diff --git a/daily/us/nyse stocks/2/mc.us.txt b/daily/us/nyse stocks/2/mc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d66abd2aac4b844cc13164c855fcb24480adf1ac
--- /dev/null
+++ b/daily/us/nyse stocks/2/mc.us.txt	
@@ -0,0 +1,2979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MC.US,D,20140416,000000,13.9033,14.015,13.3892,13.4659,8625778.1383262,0
+MC.US,D,20140417,000000,13.5086,13.5086,13.3668,13.4367,581094.25044834,0
+MC.US,D,20140421,000000,13.4601,13.5223,13.259,13.361,276357.14185001,0
+MC.US,D,20140422,000000,13.3892,13.5369,13.3201,13.5174,710104.2018994,0
+MC.US,D,20140423,000000,13.4367,13.8722,13.3377,13.8401,308480.49422722,0
+MC.US,D,20140424,000000,13.9033,14.3085,13.5981,14.2997,202815.76904012,0
+MC.US,D,20140425,000000,14.3114,14.3114,13.8003,13.8828,272524.23600404,0
+MC.US,D,20140428,000000,13.8352,14.1238,13.6506,13.9033,216454.74004367,0
+MC.US,D,20140429,000000,13.9033,13.9033,13.5981,13.878,111874.54714158,0
+MC.US,D,20140430,000000,13.8518,13.8518,13.6768,13.6768,299663.26732949,0
+MC.US,D,20140501,000000,13.5932,13.7818,13.5738,13.7624,198942.73344168,0
+MC.US,D,20140502,000000,13.6855,14.0111,13.6855,13.8352,596611.08807442,0
+MC.US,D,20140505,000000,13.8672,13.8672,13.4922,13.7312,257072.22336275,0
+MC.US,D,20140506,000000,13.6302,13.7468,13.5339,13.6146,75484.064417187,0
+MC.US,D,20140507,000000,13.5932,13.9081,13.5174,13.7624,112977.6008508,0
+MC.US,D,20140508,000000,13.8556,13.878,13.4407,13.5369,163997.95077463,0
+MC.US,D,20140509,000000,13.4922,14.4892,13.3892,14.189,213184.67970046,0
+MC.US,D,20140512,000000,14.2424,14.5107,13.8352,14.4163,515715.68088033,0
+MC.US,D,20140513,000000,14.604,15.2415,14.4892,15.19,231757.55232318,0
+MC.US,D,20140514,000000,15.1948,15.2104,14.9344,15.051,171220.27725323,0
+MC.US,D,20140515,000000,14.9344,15.3095,14.8236,15.0092,230234.67966492,0
+MC.US,D,20140516,000000,15.0092,15.2065,14.947,15.0607,98991.867627087,0
+MC.US,D,20140519,000000,14.9742,15.5642,14.9373,15.4368,186991.26997836,0
+MC.US,D,20140520,000000,15.4476,15.5836,15.2279,15.2978,150331.19763474,0
+MC.US,D,20140521,000000,15.2735,15.5506,15.2735,15.4981,205003.35503435,0
+MC.US,D,20140522,000000,15.5574,15.7099,15.4893,15.6011,227276.39662944,0
+MC.US,D,20140523,000000,15.6992,15.705,15.4796,15.572,50951.409066997,0
+MC.US,D,20140527,000000,15.5836,15.6788,15.4796,15.6399,106328.40955506,0
+MC.US,D,20140528,000000,15.6535,15.6535,15.4981,15.5904,98619.381206619,0
+MC.US,D,20140529,000000,15.6788,15.6788,15.535,15.6701,144870.46439326,0
+MC.US,D,20140530,000000,15.6351,16.3407,15.5962,16.2007,220405.97721105,0
+MC.US,D,20140602,000000,16.3076,16.4777,15.9053,16.1074,153227.74258948,0
+MC.US,D,20140603,000000,16.0578,16.8829,16.0578,16.5807,504367.19267225,0
+MC.US,D,20140604,000000,16.5398,16.7936,16.329,16.6225,258417.08455488,0
+MC.US,D,20140605,000000,16.571,16.8956,16.3018,16.6876,189630.57293001,0
+MC.US,D,20140606,000000,16.6876,17.2037,16.5807,16.8693,252987.22035376,0
+MC.US,D,20140609,000000,16.8956,17.4981,16.8655,17.2561,337240.1501721,0
+MC.US,D,20140610,000000,17.2503,17.4525,16.9461,17.1618,273237.3108366,0
+MC.US,D,20140611,000000,17.1618,17.3291,16.8907,17.158,206785.52763173,0
+MC.US,D,20140612,000000,17.2338,17.915,17.1532,17.6332,380412.56106582,0
+MC.US,D,20140613,000000,17.5963,17.8888,17.3776,17.5583,251230.77195669,0
+MC.US,D,20140616,000000,17.5389,17.8558,17.432,17.5428,272524.23600404,0
+MC.US,D,20140617,000000,17.1978,17.5905,17.1472,17.5583,356869.7729435,0
+MC.US,D,20140618,000000,17.6662,17.7129,17.1978,17.3047,364511.91837114,0
+MC.US,D,20140619,000000,17.3291,17.4631,17.2299,17.4087,233982.18116586,0
+MC.US,D,20140620,000000,17.3874,17.7469,17.294,17.6789,961981.16576785,0
+MC.US,D,20140623,000000,17.607,18.4593,17.607,18.2951,245818.4002118,0
+MC.US,D,20140624,000000,18.367,18.4349,17.9491,18.0152,295553.56908821,0
+MC.US,D,20140625,000000,17.8888,17.8888,17.5545,17.6973,207606.64410557,0
+MC.US,D,20140626,000000,17.7906,18.2756,17.4923,17.7906,209330.16552624,0
+MC.US,D,20140627,000000,17.7596,18.0569,17.0957,17.0957,1257187.9726359,0
+MC.US,D,20140630,000000,17.1696,17.4048,16.5768,17.3047,376752.52184592,0
+MC.US,D,20140701,000000,17.3291,17.5078,17.2503,17.2999,174077.7214235,0
+MC.US,D,20140702,000000,17.3105,17.6108,17.2503,17.3591,244891.30003267,0
+MC.US,D,20140703,000000,17.4427,17.4573,17.26,17.3164,91728.382427985,0
+MC.US,D,20140707,000000,17.2834,17.3494,16.7285,16.8441,172065.05999137,0
+MC.US,D,20140708,000000,16.8198,16.8771,16.0967,16.1443,272828.8105357,0
+MC.US,D,20140709,000000,16.1734,16.2172,15.7099,15.8858,160526.21270099,0
+MC.US,D,20140710,000000,15.81,15.8334,15.2735,15.7615,318325.66016929,0
+MC.US,D,20140711,000000,15.8178,15.9791,15.4368,15.6108,248632.62772554,0
+MC.US,D,20140714,000000,15.7342,15.7925,15.4932,15.6633,153865.70275712,0
+MC.US,D,20140715,000000,15.6215,15.9092,15.3911,15.7721,292630.27096516,0
+MC.US,D,20140716,000000,15.8985,16.0753,15.6992,15.8741,316328.43325733,0
+MC.US,D,20140717,000000,15.845,15.9092,15.6535,15.7371,395150.46990655,0
+MC.US,D,20140718,000000,15.675,16.3076,15.6701,16.2065,326906.22442419,0
+MC.US,D,20140721,000000,16.2201,17.1007,16.1161,16.9208,413891.06431528,0
+MC.US,D,20140722,000000,17.0598,17.5389,16.9908,17.3047,289698.741098,0
+MC.US,D,20140723,000000,17.2726,17.503,17.1939,17.4573,129421.53865599,0
+MC.US,D,20140724,000000,17.5855,18.021,17.4048,17.8062,193570.49144925,0
+MC.US,D,20140725,000000,17.7469,18.0044,17.26,17.4087,143167.52233283,0
+MC.US,D,20140728,000000,17.1881,17.3942,16.9908,17.0442,267257.97771689,0
+MC.US,D,20140729,000000,17.1327,17.1327,16.7167,16.8693,242237.59152885,0
+MC.US,D,20140730,000000,16.9986,17.6332,16.8907,17.5477,187808.27058015,0
+MC.US,D,20140731,000000,17.3591,18.5419,17.1472,17.5389,256167.7604799,0
+MC.US,D,20140801,000000,17.5701,17.638,17.3445,17.5341,238433.49678724,0
+MC.US,D,20140804,000000,17.6662,17.7538,17.2999,17.5905,156963.92544227,0
+MC.US,D,20140805,000000,17.6624,17.8179,17.158,17.4651,247361.85223031,0
+MC.US,D,20140806,000000,17.4252,17.6721,17.3105,17.4865,115195.02691739,0
+MC.US,D,20140807,000000,17.5982,17.7906,17.1745,17.4146,146578.55129373,0
+MC.US,D,20140808,000000,17.3445,17.5807,17.1784,17.5136,66152.353513283,0
+MC.US,D,20140811,000000,17.8383,17.8558,17.3591,17.5477,82069.459696157,0
+MC.US,D,20140812,000000,17.4806,17.8013,17.4048,17.6332,87787.434940726,0
+MC.US,D,20140813,000000,17.7498,18.2027,17.607,18.0511,512582.47328276,0
+MC.US,D,20140814,000000,18.0871,18.1921,17.6624,17.9491,201445.18364768,0
+MC.US,D,20140815,000000,18.0491,18.0803,17.7129,18.0044,129781.67746031,0
+MC.US,D,20140818,000000,18.0637,18.3534,17.8626,17.9549,205722.60367498,0
+MC.US,D,20140819,000000,18.0122,18.021,17.5583,17.6925,87014.679963459,0
+MC.US,D,20140820,000000,17.6721,17.8275,17.055,17.2445,154733.12279152,0
+MC.US,D,20140821,000000,17.3047,17.8363,16.7031,17.64,164178.02017678,0
+MC.US,D,20140822,000000,17.6653,17.7838,17.2999,17.6488,71098.602748598,0
+MC.US,D,20140825,000000,17.7333,18.0511,17.5583,17.7382,110452.51334852,0
+MC.US,D,20140826,000000,17.8169,18.2241,17.5506,18.0909,64144.836921209,0
+MC.US,D,20140827,000000,18.3748,18.3748,18.1308,18.1629,38612.024663026,0
+MC.US,D,20140828,000000,18.1308,18.3485,18.0278,18.2144,94946.994370581,0
+MC.US,D,20140829,000000,18.2406,19.0337,17.7518,18.7995,122836.14337702,0
+MC.US,D,20140902,000000,18.9374,19.3582,18.4321,18.5982,147679.54706694,0
+MC.US,D,20140903,000000,18.8053,18.8053,18.0997,18.2085,132375.70581942,0
+MC.US,D,20140904,000000,18.332,18.3534,17.7158,18.1142,112909.68896199,0
+MC.US,D,20140905,000000,18.0385,18.8179,18.0385,18.1929,193632.22953,0
+MC.US,D,20140908,000000,18.1308,18.1833,17.777,18.0122,63410.153760399,0
+MC.US,D,20140909,000000,17.9383,18.2182,17.5254,17.6905,70212.661289974,0
+MC.US,D,20140910,000000,17.6945,17.8363,17.4583,17.7051,178045.42207908,0
+MC.US,D,20140911,000000,17.5933,18.2969,17.536,18.2144,111709.9122596,0
+MC.US,D,20140912,000000,18.2144,18.2406,17.9685,18.0423,54019.791679792,0
+MC.US,D,20140915,000000,17.8257,17.879,17.4631,17.5769,87488.005249135,0
+MC.US,D,20140916,000000,17.5457,17.9179,17.4535,17.9141,25048.168324371,0
+MC.US,D,20140917,000000,17.9685,18.5982,17.7488,18.1833,84195.30760965,0
+MC.US,D,20140918,000000,18.3223,18.5856,18.0735,18.4272,46545.368038161,0
+MC.US,D,20140919,000000,18.4321,19.1143,18.0637,18.158,168543.93145314,0
+MC.US,D,20140922,000000,18.0511,18.0511,17.6118,17.6867,133178.30086904,0
+MC.US,D,20140923,000000,17.6653,18.0152,17.6225,17.7158,129996.73177489,0
+MC.US,D,20140924,000000,17.6274,17.9966,17.5156,17.7683,78267.422890564,0
+MC.US,D,20140925,000000,17.7158,17.8207,17.4379,17.675,55094.034284674,0
+MC.US,D,20140926,000000,17.6867,17.745,17.5973,17.7382,21883.062718417,0
+MC.US,D,20140929,000000,17.5214,17.675,17.3883,17.5,44221.958266299,0
+MC.US,D,20140930,000000,17.7333,17.7382,17.3349,17.6905,126275.98344227,0
+MC.US,D,20141001,000000,17.6225,17.8878,17.3728,17.6011,81903.79584617,0
+MC.US,D,20141002,000000,17.5827,17.8654,17.1735,17.8528,81487.063801173,0
+MC.US,D,20141003,000000,18.0637,18.0735,17.7158,17.8003,72708.937687909,0
+MC.US,D,20141006,000000,17.9141,17.9141,17.4437,17.5409,35142.344525418,0
+MC.US,D,20141007,000000,17.5156,17.5156,17.2143,17.2192,59973.400599187,0
+MC.US,D,20141008,000000,17.1171,17.4583,16.5865,17.4379,71316.743967213,0
+MC.US,D,20141009,000000,17.1686,17.3445,16.4738,16.5185,153465.43420032,0
+MC.US,D,20141010,000000,16.4427,16.6235,16.0734,16.0792,116005.85371111,0
+MC.US,D,20141013,000000,16.1093,16.2163,15.8207,15.9967,72437.29013265,0
+MC.US,D,20141014,000000,16.1065,16.4738,16.052,16.328,77475.117521063,0
+MC.US,D,20141015,000000,16.1618,16.432,15.7517,15.949,107192.74268543,0
+MC.US,D,20141016,000000,15.7109,16.2395,15.7109,16.0053,114670.2532311,0
+MC.US,D,20141017,000000,16.2445,16.432,15.6788,15.9062,70344.369195553,0
+MC.US,D,20141020,000000,15.7439,15.7517,15.4154,15.6399,102324.69501905,0
+MC.US,D,20141021,000000,15.6642,15.7109,15.5145,15.7002,209368.23734269,0
+MC.US,D,20141022,000000,15.7469,15.7469,15.5145,15.6117,141825.74804474,0
+MC.US,D,20141023,000000,15.6642,16.1269,15.5039,15.6011,411012.01181675,0
+MC.US,D,20141024,000000,15.572,16.2191,15.535,16.1988,100545.60932572,0
+MC.US,D,20141027,000000,16.2299,16.2299,15.9062,16.1025,50684.906351801,0
+MC.US,D,20141028,000000,16.157,16.296,15.5506,15.949,157176.92182082,0
+MC.US,D,20141029,000000,15.9344,16.4368,15.9276,16.2299,112183.23754528,0
+MC.US,D,20141030,000000,17.0957,17.6089,16.3018,17.3543,205196.80102067,0
+MC.US,D,20141031,000000,18.0152,18.0735,17.4942,17.6945,171645.24104232,0
+MC.US,D,20141103,000000,17.6905,18.1308,17.6905,17.9247,157744.91216364,0
+MC.US,D,20141104,000000,17.9578,18.0871,17.8207,17.9247,88295.745138821,0
+MC.US,D,20141105,000000,18.0482,18.2182,17.157,17.6905,258493.22818779,0
+MC.US,D,20141106,000000,18.0773,18.1725,17.7294,17.9044,108865.84467349,0
+MC.US,D,20141107,000000,17.9219,18.711,17.8616,18.4427,157267.47100591,0
+MC.US,D,20141110,000000,18.2386,18.4321,17.9373,17.9433,152300.64241035,0
+MC.US,D,20141111,000000,18.09,18.7907,17.9811,18.7654,138298.44569844,0
+MC.US,D,20141112,000000,18.7907,18.7907,18.3572,18.4389,100203.99194562,0
+MC.US,D,20141113,000000,18.4427,19.0201,18.3728,18.8373,149769.3811,0
+MC.US,D,20141114,000000,18.8772,19.4476,18.5234,18.7955,240809.38392772,0
+MC.US,D,20141117,000000,18.7586,19.2134,18.26,18.3728,68052.857432074,0
+MC.US,D,20141118,000000,17.7809,17.9287,17.052,17.1045,675456.79098791,0
+MC.US,D,20141119,000000,17.1803,17.26,16.7722,16.7722,4967625.0168026,0
+MC.US,D,20141120,000000,16.6604,17.0821,16.6546,16.778,1683056.2246148,0
+MC.US,D,20141121,000000,16.9811,17.3689,16.8052,17.0957,675752.10480746,0
+MC.US,D,20141124,000000,17.1414,17.3883,17.0346,17.2503,385635.60269645,0
+MC.US,D,20141125,000000,17.1861,17.4495,17.1648,17.3786,307477.2504152,0
+MC.US,D,20141126,000000,17.4495,17.5846,17.3718,17.434,255034.86669832,0
+MC.US,D,20141128,000000,17.5195,17.6332,17.1492,17.3028,302032.9806619,0
+MC.US,D,20141201,000000,17.3135,17.3582,16.6682,17.0559,273287.7302692,0
+MC.US,D,20141202,000000,17.1007,17.5457,16.9024,17.4495,535536.69170203,0
+MC.US,D,20141203,000000,17.5457,18.1415,17.1492,18.0122,438329.05460834,0
+MC.US,D,20141204,000000,17.9373,18.1911,17.7741,17.9976,482857.64534232,0
+MC.US,D,20141205,000000,18.0093,18.3825,17.8888,18.2756,820844.82629137,0
+MC.US,D,20141208,000000,18.2873,18.8684,18.1998,18.6964,475610.62363141,0
+MC.US,D,20141209,000000,18.5497,18.5982,18.3145,18.5662,454451.95439367,0
+MC.US,D,20141210,000000,18.4427,18.6196,18.3145,18.363,446394.10588905,0
+MC.US,D,20141211,000000,18.5321,18.7859,18.2115,18.228,218219.42018484,0
+MC.US,D,20141212,000000,18.0851,18.2338,17.6905,17.7294,196448.51497976,0
+MC.US,D,20141215,000000,17.8664,17.987,17.5146,17.6478,238835.82328006,0
+MC.US,D,20141216,000000,17.6439,17.7877,17.4797,17.5953,146677.33222292,0
+MC.US,D,20141217,000000,17.6867,17.9948,17.6682,17.9433,225816.29101994,0
+MC.US,D,20141218,000000,18.0987,18.4632,17.8538,18.4427,229055.48232278,0
+MC.US,D,20141219,000000,18.4632,18.5234,18.2979,18.4476,435022.98038469,0
+MC.US,D,20141222,000000,18.4155,18.7586,18.2873,18.5186,120359.41737132,0
+MC.US,D,20141223,000000,18.641,19.0482,18.4204,18.883,104455.68777261,0
+MC.US,D,20141224,000000,18.8908,18.9588,18.5448,18.9306,207886.52340492,0
+MC.US,D,20141226,000000,19.0229,19.125,18.814,18.814,75966.650414973,0
+MC.US,D,20141229,000000,18.8704,18.8704,18.1463,18.3203,173603.36716981,0
+MC.US,D,20141230,000000,18.3349,18.5613,18.1648,18.4787,76299.00708296,0
+MC.US,D,20141231,000000,18.503,18.989,18.4155,18.7538,126818.24958478,0
+MC.US,D,20150102,000000,18.7907,18.9452,18.3825,18.9413,113159.72818898,0
+MC.US,D,20150105,000000,18.8626,18.9306,18.2901,18.4204,204947.79076168,0
+MC.US,D,20150106,000000,18.4427,18.4982,17.4495,17.9675,261720.07187448,0
+MC.US,D,20150107,000000,18.0161,18.1376,17.5409,18.0161,145927.21454192,0
+MC.US,D,20150108,000000,18.0851,18.3291,17.7469,17.8295,404389.57368934,0
+MC.US,D,20150109,000000,17.9044,18.159,17.7226,17.9811,367765.51522615,0
+MC.US,D,20150112,000000,17.9044,18.2795,17.5195,18.0589,318051.95467801,0
+MC.US,D,20150113,000000,18.0589,18.0589,17.4543,17.7984,339226.05843592,0
+MC.US,D,20150114,000000,17.5661,17.6108,17.159,17.5088,223083.35197917,0
+MC.US,D,20150115,000000,17.4855,17.4855,16.9296,17.159,248406.25476282,0
+MC.US,D,20150116,000000,17.0346,17.3076,16.5953,16.913,161562.38348942,0
+MC.US,D,20150120,000000,16.8781,17.1007,16.4398,16.9374,229763.41231527,0
+MC.US,D,20150121,000000,16.9092,16.949,16.6235,16.6458,127220.5760776,0
+MC.US,D,20150122,000000,16.7285,17.3203,16.2668,17.192,170563.79566136,0
+MC.US,D,20150123,000000,17.2143,17.8033,17.2065,17.7877,279245.45506064,0
+MC.US,D,20150126,000000,17.7119,17.9219,17.2561,17.8363,115644.68593878,0
+MC.US,D,20150127,000000,17.8363,18.3572,17.4631,17.8197,209868.31579669,0
+MC.US,D,20150128,000000,17.8363,18.3446,17.3689,17.6682,222022.48595844,0
+MC.US,D,20150129,000000,17.605,17.7809,17.0676,17.5088,142166.33645683,0
+MC.US,D,20150130,000000,17.296,17.6254,16.5466,16.6458,191236.79199727,0
+MC.US,D,20150202,000000,16.3329,16.6788,15.9188,16.3096,335142.08439494,0
+MC.US,D,20150203,000000,16.2852,16.778,16.1988,16.5826,451779.72446563,0
+MC.US,D,20150204,000000,16.569,16.7285,16.3455,16.6682,213812.35018799,0
+MC.US,D,20150205,000000,16.6682,17.4699,16.6604,17.1755,244334.628338,0
+MC.US,D,20150206,000000,16.6546,17.0462,15.464,15.9675,849234.05375181,0
+MC.US,D,20150209,000000,15.946,16.4456,15.9354,16.0734,414751.28157359,0
+MC.US,D,20150210,000000,16.1113,16.4281,16.1113,16.398,115420.3709121,0
+MC.US,D,20150211,000000,16.5088,16.569,16.0695,16.2522,147046.73173935,0
+MC.US,D,20150212,000000,16.2852,16.5652,16.1219,16.2522,104435.10841236,0
+MC.US,D,20150213,000000,16.2347,16.5953,16.225,16.5321,131685.26828314,0
+MC.US,D,20150217,000000,16.5136,16.7157,16.3513,16.3621,156602.75766994,0
+MC.US,D,20150218,000000,16.4563,16.7547,16.3795,16.6468,147785.5307722,0
+MC.US,D,20150219,000000,16.7012,17.0948,16.6361,16.9597,98843.69623331,0
+MC.US,D,20150220,000000,16.8615,17.2338,16.6011,17.1171,123168.50004501,0
+MC.US,D,20150223,000000,17.0073,17.1007,16.776,16.8888,130074.93334382,0
+MC.US,D,20150224,000000,16.9208,17.4573,16.9208,17.4019,151553.6116334,0
+MC.US,D,20150225,000000,17.3222,17.4661,17.2299,17.2688,151474.38109645,0
+MC.US,D,20150226,000000,17.2736,17.4757,17.1414,17.4447,170196.45408096,0
+MC.US,D,20150227,000000,17.3698,17.5914,16.8509,17.3902,162613.98879802,0
+MC.US,D,20150302,000000,17.365,17.4447,17.2338,17.4447,253682.8027301,0
+MC.US,D,20150303,000000,17.3436,17.4573,17.2299,17.4301,180595.20481365,0
+MC.US,D,20150304,000000,17.396,17.396,16.8469,16.8994,120641.3546067,0
+MC.US,D,20150305,000000,16.9704,17.02,16.5652,16.6701,110832.20254507,0
+MC.US,D,20150306,000000,16.5904,16.913,16.4184,16.6662,169676.82523472,0
+MC.US,D,20150309,000000,16.8509,16.8509,16.2153,16.4689,210382.79980286,0
+MC.US,D,20150310,000000,16.327,16.6059,16.0287,16.1201,199652.72137019,0
+MC.US,D,20150311,000000,16.2026,17.192,16.2026,16.9422,182626.38767001,0
+MC.US,D,20150312,000000,17.1171,17.3086,16.6312,17.02,199652.72137019,0
+MC.US,D,20150313,000000,16.9257,17.0608,16.3455,16.6516,207236.21562112,0
+MC.US,D,20150316,000000,16.8013,17.261,16.5758,16.9072,173746.39372353,0
+MC.US,D,20150317,000000,16.8198,16.88,16.6701,16.8013,181331.94591049,0
+MC.US,D,20150318,000000,16.7265,16.916,16.4456,16.6934,174116.82220797,0
+MC.US,D,20150319,000000,16.7119,16.78,16.5652,16.5855,176891.94893724,0
+MC.US,D,20150320,000000,16.6565,16.6876,16.4456,16.5097,291058.0078423,0
+MC.US,D,20150323,000000,16.429,16.6934,16.3757,16.5214,162092.30201577,0
+MC.US,D,20150324,000000,16.7469,16.7964,16.429,16.5418,192062.02434316,0
+MC.US,D,20150325,000000,16.5321,16.7061,16.4689,16.5097,235735.54265889,0
+MC.US,D,20150326,000000,16.5418,16.7217,16.2347,16.3046,150617.25074217,0
+MC.US,D,20150327,000000,16.3621,16.5593,15.8791,16.2026,442785.51506978,0
+MC.US,D,20150330,000000,16.2153,16.6468,16.2153,16.3795,172635.1082702,0
+MC.US,D,20150331,000000,16.0948,16.6011,16.0948,16.2794,382653.65339669,0
+MC.US,D,20150401,000000,16.3096,16.3513,16.054,16.087,154316.39074653,0
+MC.US,D,20150402,000000,16.0618,16.3096,16.0005,16.1269,145804.76734846,0
+MC.US,D,20150406,000000,16.1133,16.1852,15.9014,15.9975,174299.97851417,0
+MC.US,D,20150407,000000,15.948,16.1317,15.8567,15.9713,148687.93571903,0
+MC.US,D,20150408,000000,16.0666,16.0773,15.8479,15.9597,175598.53614574,0
+MC.US,D,20150409,000000,15.9781,16.2153,15.8625,16.0472,286813.5147914,0
+MC.US,D,20150410,000000,16.0948,16.3096,16.0005,16.0948,154501.60498874,0
+MC.US,D,20150413,000000,15.8353,16.2395,15.8353,16.054,162642.79990238,0
+MC.US,D,20150414,000000,16.154,16.2026,15.8625,15.8723,222780.83538354,0
+MC.US,D,20150415,000000,15.9315,16.2794,15.9315,16.0287,293185.91369182,0
+MC.US,D,20150416,000000,15.9781,16.2153,15.9781,16.1025,265420.24084686,0
+MC.US,D,20150417,000000,15.9538,16.2191,15.672,15.9228,289578.35184056,0
+MC.US,D,20150420,000000,15.9043,16.2619,15.9043,16.0073,224093.79856728,0
+MC.US,D,20150421,000000,16.1065,16.4028,16.0238,16.2395,356640.31307674,0
+MC.US,D,20150422,000000,16.3212,16.3212,15.6195,15.7575,885510.32102683,0
+MC.US,D,20150423,000000,15.7828,16.054,15.7828,15.9597,249793.30364346,0
+MC.US,D,20150424,000000,15.9228,16.1065,15.8508,15.9626,97330.084287159,0
+MC.US,D,20150427,000000,15.8887,15.9975,15.6565,15.7041,187993.48482237,0
+MC.US,D,20150428,000000,15.7469,16.154,15.7352,16.1269,246644.6615257,0
+MC.US,D,20150429,000000,16.0948,16.2658,15.8791,15.9228,93072.2146521,0
+MC.US,D,20150430,000000,14.5097,14.9208,14.0665,14.6185,1554838.5785333,0
+MC.US,D,20150501,000000,14.6341,14.7098,14.4572,14.672,426877.66959902,0
+MC.US,D,20150504,000000,14.8955,15.1453,14.7983,15.0948,486634.98691561,0
+MC.US,D,20150505,000000,15.1327,15.1647,14.5932,14.8362,348232.61544792,0
+MC.US,D,20150506,000000,14.9169,15.8392,14.6525,14.9422,655423.81275569,0
+MC.US,D,20150507,000000,14.9276,15.1919,14.841,15.0568,274622.3017812,0
+MC.US,D,20150508,000000,15.1599,15.3542,15.0413,15.3358,234436.98502732,0
+MC.US,D,20150511,000000,15.2843,15.4135,15.2074,15.3202,395416.97262174,0
+MC.US,D,20150512,000000,15.225,15.4893,15.0607,15.2609,124094.57125611,0
+MC.US,D,20150513,000000,15.2434,15.4388,15.1453,15.3328,151172.89346883,0
+MC.US,D,20150514,000000,15.3717,15.6069,15.3649,15.5321,223334.42017417,0
+MC.US,D,20150515,000000,15.5321,15.6011,15.2074,15.5165,262406.39353871,0
+MC.US,D,20150518,000000,15.5389,15.5466,15.3911,15.5437,110895.99856183,0
+MC.US,D,20150519,000000,15.5049,15.6311,15.3765,15.4747,113980.84466283,0
+MC.US,D,20150520,000000,15.4786,15.6672,15.3911,15.5612,420768.68650976,0
+MC.US,D,20150521,000000,15.5758,15.6896,15.4504,15.5612,144058.60863152,0
+MC.US,D,20150522,000000,15.5904,15.6371,15.363,15.5874,248245.7357529,0
+MC.US,D,20150526,000000,15.5213,15.6244,15.3406,15.4981,248900.15940875,0
+MC.US,D,20150527,000000,15.5874,16.0043,15.3824,15.95,359045.01132158,0
+MC.US,D,20150528,000000,15.8858,15.9276,15.4835,15.8528,444480.2253861,0
+MC.US,D,20150529,000000,15.8693,15.9033,15.5039,15.705,237034.10029046,0
+MC.US,D,20150601,000000,15.7293,15.9743,15.5321,15.6963,230420.92287515,0
+MC.US,D,20150602,000000,15.673,15.8479,15.6079,15.7906,455698.03465662,0
+MC.US,D,20150603,000000,15.8042,16.191,15.6574,16.1531,263677.16903396,0
+MC.US,D,20150604,000000,16.0753,16.2658,16.0043,16.1676,286461.60773117,0
+MC.US,D,20150605,000000,16.1638,16.4524,15.9879,16.3601,600493.38438497,0
+MC.US,D,20150608,000000,16.2784,16.6021,16.1774,16.2182,429968.68950809,0
+MC.US,D,20150609,000000,16.191,16.3096,15.9577,16.2852,293238.39106044,0
+MC.US,D,20150610,000000,16.2726,16.6856,16.2513,16.5292,627468.80979646,0
+MC.US,D,20150611,000000,16.4942,16.7945,16.4524,16.6157,510016.22705999,0
+MC.US,D,20150612,000000,16.5156,16.5991,16.4184,16.4456,292344.21785773,0
+MC.US,D,20150615,000000,15.7848,16.4456,15.705,16.3863,380911.6105518,0
+MC.US,D,20150616,000000,16.4038,16.5671,16.2182,16.4398,342688.53579743,0
+MC.US,D,20150617,000000,16.4651,16.6079,16.2726,16.3513,262029.7912462,0
+MC.US,D,20150618,000000,16.43,16.5923,16.4038,16.4456,213513.94946441,0
+MC.US,D,20150619,000000,16.4903,16.6079,16.3601,16.5564,455516.93628645,0
+MC.US,D,20150622,000000,16.5991,16.7245,16.4038,16.4777,383113.60209821,0
+MC.US,D,20150623,000000,16.5224,16.571,16.2182,16.3212,342698.82547756,0
+MC.US,D,20150624,000000,16.3212,16.5612,15.9995,16.0267,204327.32305025,0
+MC.US,D,20150625,000000,15.7537,16.0821,15.7537,15.8528,307043.02591399,0
+MC.US,D,20150626,000000,15.8256,15.9422,15.5874,15.6788,1757549.3928361,0
+MC.US,D,20150629,000000,15.7352,15.776,15.4378,15.4786,370985.15613676,0
+MC.US,D,20150630,000000,15.6371,15.6371,15.4115,15.6244,289312.87809337,0
+MC.US,D,20150701,000000,15.8314,16.0043,15.5534,15.7925,228029.60121448,0
+MC.US,D,20150702,000000,15.8528,15.8741,15.6371,15.7109,123846.58996514,0
+MC.US,D,20150706,000000,15.5213,15.6896,15.4893,15.6896,205612.50409765,0
+MC.US,D,20150707,000000,15.6429,15.7721,15.2823,15.6011,185955.09918993,0
+MC.US,D,20150708,000000,15.433,15.4504,15.2172,15.294,160414.05518765,0
+MC.US,D,20150709,000000,15.4835,15.6011,15.324,15.3591,127886.31838158,0
+MC.US,D,20150710,000000,15.4835,15.8139,15.4378,15.7605,165368.53616706,0
+MC.US,D,20150713,000000,15.8256,15.8256,15.2969,15.6079,204327.32305025,0
+MC.US,D,20150714,000000,15.6846,15.8985,15.5466,15.8421,183325.05695039,0
+MC.US,D,20150715,000000,15.8314,15.9033,15.673,15.8528,237575.33746495,0
+MC.US,D,20150716,000000,15.8421,15.8693,15.5962,15.6429,190732.59767122,0
+MC.US,D,20150717,000000,15.6457,15.8042,15.4932,15.6681,163719.10044328,0
+MC.US,D,20150720,000000,15.7225,15.776,15.5389,15.6244,79009.308827461,0
+MC.US,D,20150721,000000,15.81,15.81,15.57,15.6516,88934.734274484,0
+MC.US,D,20150722,000000,15.6079,15.9743,15.6079,15.7974,284443.80145898,0
+MC.US,D,20150723,000000,15.8042,15.9616,15.5321,15.57,120358.38840331,0
+MC.US,D,20150724,000000,15.566,15.566,15.2775,15.3182,200836.03458438,0
+MC.US,D,20150727,000000,15.3164,15.3406,14.9285,15.222,146632.05763038,0
+MC.US,D,20150728,000000,15.2775,15.2775,15.0277,15.2104,260920.5637289,0
+MC.US,D,20150729,000000,15.1754,15.3164,15.0306,15.1793,132112.29000826,0
+MC.US,D,20150730,000000,15.8635,16.327,15.6963,15.9957,978827.43006587,0
+MC.US,D,20150731,000000,16.0996,16.3212,15.9616,16.2852,340120.23163864,0
+MC.US,D,20150803,000000,16.3046,16.6584,16.1676,16.6205,251395.40683867,0
+MC.US,D,20150804,000000,16.6273,16.7886,16.3513,16.5671,158025.82043101,0
+MC.US,D,20150805,000000,16.6672,16.7994,16.2658,16.4456,121274.16993429,0
+MC.US,D,20150806,000000,16.4136,16.5292,16.2619,16.3096,146841.96710489,0
+MC.US,D,20150807,000000,16.2445,16.3757,16.0384,16.3377,167027.23260296,0
+MC.US,D,20150810,000000,16.3863,16.4242,16.1638,16.3912,167393.54521535,0
+MC.US,D,20150811,000000,16.6856,16.7245,16.2513,16.4242,376706.21828537,0
+MC.US,D,20150812,000000,16.3757,16.3757,16.0821,16.2221,241813.65670777,0
+MC.US,D,20150813,000000,16.2978,16.6778,16.0267,16.2571,135055.13852355,0
+MC.US,D,20150814,000000,16.2182,16.3513,16.0608,16.3329,120174.2031291,0
+MC.US,D,20150817,000000,16.2347,16.4573,16.1638,16.4136,75890.50678206,0
+MC.US,D,20150818,000000,16.3543,16.4184,16.2445,16.3134,149756.00451584,0
+MC.US,D,20150819,000000,16.2182,16.3377,16.1055,16.2571,153428.39135188,0
+MC.US,D,20150820,000000,16.1774,16.4154,16.1774,16.2988,198819.25728019,0
+MC.US,D,20150821,000000,16.0734,16.2026,15.7109,15.777,219373.92229468,0
+MC.US,D,20150824,000000,14.9422,15.6963,14.5407,14.842,434750.30386142,0
+MC.US,D,20150825,000000,15.2599,15.2599,14.6273,14.7098,194455.40393987,0
+MC.US,D,20150826,000000,14.9266,14.98,14.5631,14.9266,184270.67855373,0
+MC.US,D,20150827,000000,15.0355,15.1413,14.8178,14.9568,194455.40393987,0
+MC.US,D,20150828,000000,14.8761,15.1239,14.6565,14.9518,150981.50541854,0
+MC.US,D,20150831,000000,14.9713,15.0297,14.8596,14.9975,121507.7456731,0
+MC.US,D,20150901,000000,14.6642,14.9324,14.568,14.5914,271941.84010906,0
+MC.US,D,20150902,000000,14.7945,14.7945,14.3552,14.4688,217193.53907653,0
+MC.US,D,20150903,000000,14.5563,14.8032,14.4105,14.4806,136609.9091902,0
+MC.US,D,20150904,000000,14.3114,14.4746,14.2919,14.4368,139701.95806727,0
+MC.US,D,20150908,000000,14.9654,15.0626,14.5777,14.9568,213550.99231285,0
+MC.US,D,20150909,000000,14.98,15.0413,14.7284,14.7867,161347.32917484,0
+MC.US,D,20150910,000000,14.7701,14.8965,14.6146,14.81,168068.54823144,0
+MC.US,D,20150911,000000,14.7468,14.9266,14.5738,14.7759,258121.77073534,0
+MC.US,D,20150914,000000,14.8226,14.8537,14.5972,14.6681,107867.74570153,0
+MC.US,D,20150915,000000,14.7158,14.8256,14.5836,14.6273,213466.61693584,0
+MC.US,D,20150916,000000,14.6642,15.0131,14.5738,14.9568,231013.60845026,0
+MC.US,D,20150917,000000,14.946,15.1832,14.8032,15.0257,184628.75942203,0
+MC.US,D,20150918,000000,14.8596,15.2434,14.7098,14.9363,531338.50221168,0
+MC.US,D,20150921,000000,15.0724,15.4757,14.9975,15.3911,193181.54154059,0
+MC.US,D,20150922,000000,15.2056,15.2949,14.9713,15.1345,106957.1090106,0
+MC.US,D,20150923,000000,15.1686,15.325,15.0626,15.1754,100412.87245213,0
+MC.US,D,20150924,000000,15.052,15.2949,15.0297,15.223,155022.26280299,0
+MC.US,D,20150925,000000,15.3737,15.4757,15.0461,15.0578,132241.93997781,0
+MC.US,D,20150928,000000,15.0257,15.052,14.5631,14.5914,265753.62648285,0
+MC.US,D,20150929,000000,14.5836,14.6146,13.9742,14.2833,280129.33858325,0
+MC.US,D,20150930,000000,14.4485,14.5407,14.2142,14.4368,185540.42508096,0
+MC.US,D,20151001,000000,14.4854,14.602,14.1491,14.3756,322696.7162857,0
+MC.US,D,20151002,000000,14.2036,14.568,13.6875,14.0723,359439.10607031,0
+MC.US,D,20151005,000000,14.2191,14.7945,14.1793,14.6506,285479.97224741,0
+MC.US,D,20151006,000000,14.6146,15.1618,14.5738,14.9101,242114.11536738,0
+MC.US,D,20151007,000000,14.7507,15.1618,14.6331,15.0413,271578.61440071,0
+MC.US,D,20151008,000000,14.9878,15.2172,14.8596,15.1579,130607.93877422,0
+MC.US,D,20151009,000000,15.1501,15.2599,14.9363,15.1025,143339.35999089,0
+MC.US,D,20151012,000000,15.052,15.1083,14.81,14.9878,189897.0756452,0
+MC.US,D,20151013,000000,14.9324,15.2677,14.9324,14.9324,199727.83603509,0
+MC.US,D,20151014,000000,14.8596,15.1025,14.7867,14.8226,110048.12891967,0
+MC.US,D,20151015,000000,14.8867,15.361,14.8867,15.3542,80583.629886339,0
+MC.US,D,20151016,000000,15.4038,15.5457,15.2434,15.5127,87497.265961246,0
+MC.US,D,20151019,000000,15.4271,15.5195,15.2725,15.3737,52024.622703867,0
+MC.US,D,20151020,000000,15.4038,15.7459,15.2833,15.6457,83397.857400087,0
+MC.US,D,20151021,000000,15.672,15.6992,15.2551,15.2725,81311.110271064,0
+MC.US,D,20151022,000000,15.4145,15.7935,15.4038,15.6303,69124.013132918,0
+MC.US,D,20151023,000000,15.811,15.9306,15.6303,15.8829,117873.43065351,0
+MC.US,D,20151026,000000,15.811,15.9383,15.7109,15.8858,178444.66166787,0
+MC.US,D,20151027,000000,15.8372,15.8372,15.3649,15.6788,177356.01351081,0
+MC.US,D,20151028,000000,15.6672,16.2182,15.6371,16.2124,174806.23077623,0
+MC.US,D,20151029,000000,16.2571,17.504,16.1842,16.5846,486592.7992271,0
+MC.US,D,20151030,000000,16.4923,16.671,15.9927,16.2075,206093.03215941,0
+MC.US,D,20151102,000000,16.1978,16.5418,16.1842,16.4709,165575.35873754,0
+MC.US,D,20151103,000000,16.3601,16.641,16.3144,16.4611,198276.99113769,0
+MC.US,D,20151104,000000,16.4611,16.6361,16.4466,16.467,148696.16746313,0
+MC.US,D,20151105,000000,16.4747,16.5963,16.3397,16.5185,125512.48917711,0
+MC.US,D,20151106,000000,16.5584,16.9481,16.4262,16.8723,283224.47436436,0
+MC.US,D,20151109,000000,16.8723,16.8888,16.3056,16.4427,134013.82289506,0
+MC.US,D,20151110,000000,16.4154,16.4971,16.2026,16.2726,121507.7456731,0
+MC.US,D,20151111,000000,16.2726,16.3931,16.0364,16.1774,138249.05523385,0
+MC.US,D,20151112,000000,16.1113,16.1726,15.5894,15.6303,151343.70215888,0
+MC.US,D,20151113,000000,15.5195,15.7935,15.3416,15.396,89673.533307343,0
+MC.US,D,20151116,000000,15.431,15.5894,15.2493,15.5515,101866.80425356,0
+MC.US,D,20151117,000000,15.568,15.568,15.1501,15.2677,174621.01653401,0
+MC.US,D,20151118,000000,15.3202,15.4873,15.1754,15.4145,231379.92106265,0
+MC.US,D,20151119,000000,15.396,15.6944,15.1541,15.2881,240423.5209231,0
+MC.US,D,20151120,000000,15.3911,15.7469,15.3095,15.5874,334901.30588005,0
+MC.US,D,20151123,000000,15.6098,15.8926,15.6098,15.7925,261116.06765124,0
+MC.US,D,20151124,000000,15.6642,16.1706,15.4971,16.0996,164219.17889727,0
+MC.US,D,20151125,000000,16.1589,16.3805,15.9713,16.3329,154042.68525524,0
+MC.US,D,20151127,000000,16.2775,16.4427,16.1443,16.3513,109233.18625389,0
+MC.US,D,20151130,000000,16.7605,16.7605,16.2648,16.399,266514.03384397,0
+MC.US,D,20151201,000000,16.5136,16.6682,16.2541,16.571,170031.81919898,0
+MC.US,D,20151202,000000,16.6079,16.6682,16.3377,16.4805,141106.49940411,0
+MC.US,D,20151203,000000,16.4805,16.638,16.0558,16.1269,183455.73588795,0
+MC.US,D,20151204,000000,16.1093,16.5321,15.9985,16.467,99692.59484349,0
+MC.US,D,20151207,000000,16.4709,16.5039,16.3931,16.467,117872.4016855,0
+MC.US,D,20151208,000000,16.3038,16.5661,16.2707,16.3377,126486.9218848,0
+MC.US,D,20151209,000000,16.4543,16.6157,16.3086,16.3329,116612.94483839,0
+MC.US,D,20151210,000000,16.3757,16.5593,16.3329,16.3698,157999.06726268,0
+MC.US,D,20151211,000000,16.1201,16.2775,15.4534,15.5437,193632.22953,0
+MC.US,D,20151214,000000,15.5311,16.1055,15.4825,15.6866,394229.54353551,0
+MC.US,D,20151215,000000,15.6098,16.2493,15.6098,16.2425,282891.08872836,0
+MC.US,D,20151216,000000,16.2707,16.6652,16.1862,16.638,261116.06765124,0
+MC.US,D,20151217,000000,16.7303,16.7605,16.2201,16.2882,136586.24292591,0
+MC.US,D,20151218,000000,16.1706,16.2833,15.5758,15.6866,658464.41323215,0
+MC.US,D,20151221,000000,15.6535,15.8256,15.1861,15.3649,299627.25344906,0
+MC.US,D,20151222,000000,15.4213,15.5758,15.2046,15.4271,233563.39118484,0
+MC.US,D,20151223,000000,15.5311,15.6137,15.3765,15.5145,170059.60133531,0
+MC.US,D,20151224,000000,15.5758,15.9432,15.5379,15.8372,489004.70024803,0
+MC.US,D,20151228,000000,15.2201,16.0821,15.2201,16.0384,341475.38251089,0
+MC.US,D,20151229,000000,16.1706,16.3543,16.0093,16.2882,261793.12860336,0
+MC.US,D,20151230,000000,16.292,16.5136,16.2094,16.3038,276841.78578382,0
+MC.US,D,20151231,000000,16.2036,16.4106,16.0919,16.2172,257955.07791734,0
+MC.US,D,20160104,000000,15.8198,15.9004,15.57,15.8198,266626.19135732,0
+MC.US,D,20160105,000000,15.8547,15.9791,15.6487,15.8654,109415.31359208,0
+MC.US,D,20160106,000000,15.6992,15.8256,15.3601,15.3833,187516.04366465,0
+MC.US,D,20160107,000000,15.1715,15.2589,14.2911,14.3698,436678.58991654,0
+MC.US,D,20160108,000000,14.4251,14.6681,14.1617,14.3027,315741.92149031,0
+MC.US,D,20160111,000000,14.2716,14.3299,13.6204,13.9139,385665.4427688,0
+MC.US,D,20160112,000000,14.0034,14.6535,13.9752,14.4824,581011.93300736,0
+MC.US,D,20160113,000000,14.7799,15.1686,13.947,14.0568,461566.23923099,0
+MC.US,D,20160114,000000,14.1258,14.2813,13.8021,14.0743,309518.72295168,0
+MC.US,D,20160115,000000,13.7157,14.7021,13.289,13.4571,362997.27745698,0
+MC.US,D,20160119,000000,13.6651,13.7818,13.3862,13.5593,225126.88245167,0
+MC.US,D,20160120,000000,13.3036,13.3784,12.7322,13.1354,685933.74328955,0
+MC.US,D,20160121,000000,13.1423,13.5593,13.1141,13.3377,351060.21954583,0
+MC.US,D,20160122,000000,13.5874,13.7633,13.3988,13.6428,212763.83178341,0
+MC.US,D,20160125,000000,13.6262,13.6262,13.3201,13.394,276208.97045623,0
+MC.US,D,20160126,000000,13.4241,13.6691,13.4241,13.6088,152379.8729473,0
+MC.US,D,20160127,000000,13.5136,13.841,13.4425,13.532,228296.10392967,0
+MC.US,D,20160128,000000,13.7206,13.8333,13.4465,13.5456,121638.42461066,0
+MC.US,D,20160129,000000,13.6428,14.1414,13.5534,14.1365,250937.51607318,0
+MC.US,D,20160201,000000,14.0373,14.1647,13.7633,14.0373,247054.19079462,0
+MC.US,D,20160202,000000,13.8984,14.0432,13.636,13.742,288328.15570556,0
+MC.US,D,20160203,000000,13.841,13.8702,13.495,13.8099,227938.02306138,0
+MC.US,D,20160204,000000,13.7536,14.189,13.7536,14.0315,186253.49991351,0
+MC.US,D,20160205,000000,13.9868,14.2677,13.7536,13.8021,215583.20413723,0
+MC.US,D,20160208,000000,13.6855,13.8984,13.5593,13.7925,193866.83423681,0
+MC.US,D,20160209,000000,13.5757,13.981,13.5757,13.7973,106502.30514915,0
+MC.US,D,20160210,000000,14.0315,14.8809,13.8527,13.876,392190.12893505,0
+MC.US,D,20160211,000000,13.4533,13.6691,13.0198,13.1695,353571.93046395,0
+MC.US,D,20160212,000000,13.3318,13.6088,13.2522,13.5213,285047.80568222,0
+MC.US,D,20160216,000000,13.7973,13.9752,13.5213,13.841,592684.54613933,0
+MC.US,D,20160217,000000,13.912,14.4426,13.878,14.3367,397701.28160914,0
+MC.US,D,20160218,000000,14.325,14.5048,13.9684,14.2366,242170.70860806,0
+MC.US,D,20160219,000000,14.1803,14.3824,14.0869,14.1735,222961.9337537,0
+MC.US,D,20160222,000000,14.3756,14.6176,14.2074,14.2424,303270.82918075,0
+MC.US,D,20160223,000000,14.2123,14.361,14.0801,14.1006,178423.05333961,0
+MC.US,D,20160224,000000,13.9169,14.0675,13.7089,13.9586,227432.79976732,0
+MC.US,D,20160225,000000,13.9684,14.1074,13.9023,14.0102,196666.65619838,0
+MC.US,D,20160226,000000,14.1617,14.3289,13.8614,14.257,403318.4179885,0
+MC.US,D,20160229,000000,14.2851,14.5864,14.1929,14.3698,209480.39485604,0
+MC.US,D,20160301,000000,14.4912,14.6497,14.2502,14.6379,266599.438189,0
+MC.US,D,20160302,000000,14.6253,14.6253,14.5097,14.5476,206928.55418544,0
+MC.US,D,20160303,000000,14.5,15.2911,14.5,15.2142,364782.53695838,0
+MC.US,D,20160304,000000,15.2425,15.4718,15.1686,15.2366,333015.20751344,0
+MC.US,D,20160307,000000,15.1375,15.3843,15.1375,15.3542,174746.55063152,0
+MC.US,D,20160308,000000,15.2493,15.2599,14.9995,15.0734,178706.019543,0
+MC.US,D,20160309,000000,15.1054,15.294,15.1054,15.2084,177319.99963038,0
+MC.US,D,20160310,000000,15.2725,15.3649,15.0092,15.1764,177335.43415057,0
+MC.US,D,20160311,000000,15.361,15.6963,15.3358,15.6963,143700.52776322,0
+MC.US,D,20160314,000000,15.6439,15.7537,15.5272,15.568,429142.42819417,0
+MC.US,D,20160315,000000,15.5418,15.5418,15.1579,15.1764,188889.71596112,0
+MC.US,D,20160316,000000,15.0918,15.3785,15.0626,15.2911,184625.67251799,0
+MC.US,D,20160317,000000,15.2318,15.813,15.1278,15.6672,195001.78595441,0
+MC.US,D,20160318,000000,15.7342,16.0627,15.5738,16.054,298229.9148883,0
+MC.US,D,20160321,000000,16.0219,16.2425,15.8547,16.0578,153546.72267329,0
+MC.US,D,20160322,000000,15.9354,16.0404,15.8178,15.8829,260944.22999318,0
+MC.US,D,20160323,000000,15.8663,15.8907,15.6273,15.6963,257173.06222796,0
+MC.US,D,20160324,000000,15.6205,16.4009,15.466,15.8877,309947.80261282,0
+MC.US,D,20160328,000000,16.0102,16.1133,15.7138,15.9354,164131.71661623,0
+MC.US,D,20160329,000000,15.8663,16.3261,15.6439,16.3261,281032.77249808,0
+MC.US,D,20160330,000000,16.3883,16.6556,16.3707,16.4747,255147.02421167,0
+MC.US,D,20160331,000000,16.467,16.5574,16.2367,16.4116,102953.39447459,0
+MC.US,D,20160401,000000,16.3115,16.6662,16.1405,16.5855,154430.6061959,0
+MC.US,D,20160404,000000,16.6157,16.6157,16.2658,16.3319,205532.24459269,0
+MC.US,D,20160405,000000,16.2259,16.2259,15.4398,15.5738,392170.57854281,0
+MC.US,D,20160406,000000,15.602,15.9985,15.5068,15.9101,133866.6804693,0
+MC.US,D,20160407,000000,15.7944,15.8663,15.2784,15.5738,347731.50802592,0
+MC.US,D,20160408,000000,15.7138,16.191,15.5213,15.6399,231618.64164152,0
+MC.US,D,20160411,000000,15.7138,15.9626,15.4922,15.5418,154322.5645546,0
+MC.US,D,20160412,000000,15.5447,15.8362,15.3737,15.7255,141510.88383297,0
+MC.US,D,20160413,000000,15.8829,16.3445,15.8829,16.2726,218741.10696709,0
+MC.US,D,20160414,000000,16.2259,16.3503,16.0948,16.1774,133083.63581191,0
+MC.US,D,20160415,000000,16.191,16.4184,15.9101,15.9879,293672.61556165,0
+MC.US,D,20160418,000000,15.9247,16.4709,15.9247,16.3766,428194.74865481,0
+MC.US,D,20160419,000000,16.467,16.467,16.2367,16.3115,101528.2737775,0
+MC.US,D,20160420,000000,16.3951,16.7157,16.3543,16.5516,210732.64892706,0
+MC.US,D,20160421,000000,16.6624,16.7371,16.4991,16.5448,99318.050486999,0
+MC.US,D,20160422,000000,16.5224,16.7303,16.4991,16.5574,88365.71496366,0
+MC.US,D,20160425,000000,16.5039,16.8305,16.3319,16.4232,225791.59578764,0
+MC.US,D,20160426,000000,16.5097,16.7585,16.2998,16.5146,236897.24754481,0
+MC.US,D,20160427,000000,16.4991,16.7051,16.3096,16.6157,221811.54751591,0
+MC.US,D,20160428,000000,16.1055,17.0064,15.9937,16.4466,461375.88014871,0
+MC.US,D,20160429,000000,16.3503,16.4534,16.1201,16.3445,214231.14016901,0
+MC.US,D,20160502,000000,16.4349,16.8305,16.293,16.7838,249139.90895563,0
+MC.US,D,20160503,000000,16.5448,16.6341,15.9053,15.9626,186256.58681754,0
+MC.US,D,20160504,000000,15.813,16.0374,15.6439,15.7779,160178.42151282,0
+MC.US,D,20160505,000000,15.8071,16.0558,15.6672,15.7469,126671.10715901,0
+MC.US,D,20160506,000000,15.6914,15.9033,15.602,15.7673,315668.86476143,0
+MC.US,D,20160509,000000,15.7537,15.8421,15.6341,15.7381,230673.02003817,0
+MC.US,D,20160510,000000,15.8071,16.0802,15.8071,15.8946,139205.99548533,0
+MC.US,D,20160511,000000,15.8829,15.9791,15.6565,15.6963,116140.64852073,0
+MC.US,D,20160512,000000,15.7342,15.8246,15.5107,15.6439,155538.80474519,0
+MC.US,D,20160513,000000,15.5652,15.9879,15.4757,15.534,177024.68581083,0
+MC.US,D,20160516,000000,15.5583,15.7469,15.4981,15.5272,68565.283502218,0
+MC.US,D,20160517,000000,15.5039,15.602,15.2493,15.4115,280346.45083385,0
+MC.US,D,20160518,000000,15.3406,15.8401,15.3406,15.7352,142536.76494126,0
+MC.US,D,20160519,000000,15.6477,15.7701,15.3727,15.5059,240933.88905722,0
+MC.US,D,20160520,000000,15.5884,15.7235,15.5233,15.6768,102172.40775322,0
+MC.US,D,20160523,000000,15.6477,15.6876,15.4408,15.57,111468.10477669,0
+MC.US,D,20160524,000000,15.7352,15.9879,15.5778,15.9101,404696.20615702,0
+MC.US,D,20160525,000000,15.9597,16.2065,15.8353,15.9276,223063.80158693,0
+MC.US,D,20160526,000000,15.9014,15.9519,15.7313,15.8761,182274.48060979,0
+MC.US,D,20160527,000000,15.8761,15.9597,15.7235,15.8401,224332.51914614,0
+MC.US,D,20160531,000000,15.9247,15.9422,15.5466,15.6768,342678.24611732,0
+MC.US,D,20160601,000000,15.7313,15.8703,15.2512,15.8158,244309.93310571,0
+MC.US,D,20160602,000000,15.7352,15.7575,15.5466,15.6876,150592.55550987,0
+MC.US,D,20160603,000000,15.535,15.775,15.4067,15.6701,248319.82144979,0
+MC.US,D,20160606,000000,15.6768,15.9354,15.6701,15.8158,137689.29663513,0
+MC.US,D,20160607,000000,15.9179,15.9179,15.535,15.5884,144848.85606499,0
+MC.US,D,20160608,000000,15.6049,15.6642,15.4592,15.535,96953.481994643,0
+MC.US,D,20160609,000000,15.4893,15.4893,15.2288,15.3358,136065.58511166,0
+MC.US,D,20160610,000000,15.1307,15.1715,14.9179,15.0423,146749.35998378,0
+MC.US,D,20160613,000000,14.9412,15.191,14.8488,15.0102,124081.19467195,0
+MC.US,D,20160614,000000,14.913,15.224,14.4874,14.6136,159952.04855011,0
+MC.US,D,20160615,000000,14.672,15.0529,14.672,14.7759,162680.87171883,0
+MC.US,D,20160616,000000,14.6234,15.0821,14.4738,15.0471,184852.0454807,0
+MC.US,D,20160617,000000,15.0821,15.2288,14.9363,15.0247,262654.37482969,0
+MC.US,D,20160620,000000,15.3212,15.6808,15.1958,15.3833,150339.42937883,0
+MC.US,D,20160621,000000,15.4174,15.4825,15.2056,15.2463,201285.69360577,0
+MC.US,D,20160622,000000,15.2775,15.5291,15.2775,15.4728,133990.15663078,0
+MC.US,D,20160623,000000,15.7109,15.9519,15.6429,15.8703,171933.35208579,0
+MC.US,D,20160624,000000,15.119,15.2823,14.3173,14.3173,812069.78708214,0
+MC.US,D,20160627,000000,14.1589,14.2609,13.0539,13.2133,441407.72690126,0
+MC.US,D,20160628,000000,13.4425,13.5,12.8944,12.9479,414767.74506179,0
+MC.US,D,20160629,000000,13.1131,13.2414,12.9149,13.1316,361296.39333258,0
+MC.US,D,20160630,000000,13.1423,13.2307,12.9081,13.2307,190171.81010449,0
+MC.US,D,20160701,000000,13.1656,13.5932,13.0723,13.3542,447482.7540461,0
+MC.US,D,20160705,000000,13.289,13.2959,13.0364,13.083,264963.37904938,0
+MC.US,D,20160706,000000,13.015,13.2638,12.8828,13.2356,324083.76516634,0
+MC.US,D,20160707,000000,13.2133,13.5466,13.2133,13.4367,253484.21190373,0
+MC.US,D,20160708,000000,13.6428,13.8664,13.6117,13.7546,141879.25438138,0
+MC.US,D,20160711,000000,13.7789,13.9703,13.6837,13.9247,163903.28571749,0
+MC.US,D,20160712,000000,14.0889,14.2404,13.983,14.1521,177799.49872413,0
+MC.US,D,20160713,000000,14.2036,14.2288,14.0189,14.1715,117345.57006318,0
+MC.US,D,20160714,000000,14.4163,14.8712,14.2911,14.7604,324185.63299956,0
+MC.US,D,20160715,000000,14.8887,14.9179,14.6914,14.842,172730.80229534,0
+MC.US,D,20160718,000000,14.8644,14.9713,14.7604,14.8294,108505.70586917,0
+MC.US,D,20160719,000000,14.7604,14.8207,14.5894,14.7002,137577.13912179,0
+MC.US,D,20160720,000000,14.8207,14.946,14.6185,14.7653,96195.132569549,0
+MC.US,D,20160721,000000,14.8207,14.983,14.5768,14.6283,144496.94900477,0
+MC.US,D,20160722,000000,14.6283,14.8013,14.5583,14.7653,99649.378186971,0
+MC.US,D,20160725,000000,14.7497,14.7759,14.5719,14.7429,147470.66656043,0
+MC.US,D,20160726,000000,14.6934,14.9276,14.6487,14.7759,102898.85916993,0
+MC.US,D,20160727,000000,14.7604,15.0141,14.7352,14.9315,118705.8657755,0
+MC.US,D,20160728,000000,14.8537,14.8537,14.4824,14.7303,138727.52535959,0
+MC.US,D,20160729,000000,14.6671,14.8119,14.5583,14.6351,97553.370345837,0
+MC.US,D,20160801,000000,14.6769,14.7604,14.2911,14.6185,141129.13670039,0
+MC.US,D,20160802,000000,14.5583,14.6185,14.1967,14.361,195250.7962134,0
+MC.US,D,20160803,000000,14.3824,14.6351,14.3173,14.5185,107069.26652395,0
+MC.US,D,20160804,000000,15.2901,15.9801,14.7234,15.5525,235055.39480273,0
+MC.US,D,20160805,000000,15.7177,16.1297,15.5884,15.9179,209147.00922004,0
+MC.US,D,20160808,000000,15.9937,16.0938,15.8537,15.9014,143940.2773101,0
+MC.US,D,20160809,000000,15.8703,15.9354,15.7527,15.775,153772.066668,0
+MC.US,D,20160810,000000,15.7994,15.8158,15.5175,15.5291,149871.24893322,0
+MC.US,D,20160811,000000,15.566,15.9422,15.4067,15.4115,176521.5204528,0
+MC.US,D,20160812,000000,15.3775,15.7838,15.1083,15.4592,151529.94536912,0
+MC.US,D,20160815,000000,15.5233,15.7177,15.4728,15.6371,126529.10957331,0
+MC.US,D,20160816,000000,15.6185,15.7109,15.4476,15.566,110763.26168825,0
+MC.US,D,20160817,000000,15.6108,15.6992,15.3833,15.4981,136717.95083148,0
+MC.US,D,20160818,000000,15.5855,15.5855,15.4009,15.4981,161271.18554193,0
+MC.US,D,20160819,000000,15.4893,15.6904,15.4368,15.5884,265651.75864963,0
+MC.US,D,20160822,000000,15.5428,15.8635,15.4504,15.7547,120139.21821668,0
+MC.US,D,20160823,000000,15.8382,16.2775,15.7731,15.9879,113528.0987374,0
+MC.US,D,20160824,000000,16.0423,16.2435,15.9344,16.0043,106617.54956653,0
+MC.US,D,20160825,000000,15.9636,16.1608,15.8586,16.1307,106767.77889633,0
+MC.US,D,20160826,000000,16.155,16.3679,15.9344,15.9985,113459.15788058,0
+MC.US,D,20160829,000000,16.0296,16.1337,15.9082,15.951,100134.02212078,0
+MC.US,D,20160830,000000,15.9597,16.2026,15.8926,16.055,128512.9599011,0
+MC.US,D,20160831,000000,16.0355,16.1113,15.8334,16.0423,166189.65264091,0
+MC.US,D,20160901,000000,16.0423,16.1025,15.6429,15.7682,110548.20737366,0
+MC.US,D,20160902,000000,15.8042,15.8693,15.5233,15.8382,124877.6159135,0
+MC.US,D,20160906,000000,15.8275,15.9597,15.3571,15.4582,251365.56676632,0
+MC.US,D,20160907,000000,15.4466,15.8382,15.3338,15.6117,266871.08574425,0
+MC.US,D,20160908,000000,15.6389,16.0238,15.5943,15.6788,120553.89232566,0
+MC.US,D,20160909,000000,15.6836,15.707,15.2969,15.3105,128268.06551416,0
+MC.US,D,20160912,000000,15.3445,15.7449,15.2142,15.7264,543338.32717159,0
+MC.US,D,20160913,000000,15.5534,15.6555,15.0481,15.19,221998.81969416,0
+MC.US,D,20160914,000000,15.19,15.429,15.1744,15.294,182806.45707217,0
+MC.US,D,20160915,000000,15.3396,15.6059,15.19,15.5291,109709.59844361,0
+MC.US,D,20160916,000000,15.5359,15.707,15.4339,15.566,249728.47865869,0
+MC.US,D,20160919,000000,15.6244,15.7264,15.4339,15.5291,97996.855559154,0
+MC.US,D,20160920,000000,15.6389,15.7264,15.3571,15.4466,121041.6231635,0
+MC.US,D,20160921,000000,15.5612,15.8042,15.5127,15.7925,86001.146471305,0
+MC.US,D,20160922,000000,15.8693,15.9791,15.6331,15.9344,77888.762662023,0
+MC.US,D,20160923,000000,15.8926,15.9791,15.6904,15.7206,57697.323355892,0
+MC.US,D,20160926,000000,15.7138,15.7138,15.4339,15.4718,97965.986518784,0
+MC.US,D,20160927,000000,15.3911,15.7731,15.3911,15.6429,144730.52474357,0
+MC.US,D,20160928,000000,15.6652,15.8216,15.5778,15.7138,88853.44580151,0
+MC.US,D,20160929,000000,15.6788,15.8635,15.571,15.5855,72893.122962117,0
+MC.US,D,20160930,000000,15.7487,16.1249,15.5884,16.0043,162961.7799862,0
+MC.US,D,20161003,000000,15.9043,15.9422,15.6244,15.6652,171166.77091659,0
+MC.US,D,20161004,000000,15.7449,15.7964,15.4981,15.5127,126230.70884973,0
+MC.US,D,20161005,000000,15.6555,15.8518,15.6117,15.7206,95818.530277033,0
+MC.US,D,20161006,000000,15.6963,15.8158,15.571,15.6195,70598.524294601,0
+MC.US,D,20161007,000000,15.6117,15.6963,15.3883,15.4718,147682.63397098,0
+MC.US,D,20161010,000000,15.566,15.6244,15.2687,15.3571,119124.65575652,0
+MC.US,D,20161011,000000,15.2687,15.4154,15.0297,15.0598,157209.84879722,0
+MC.US,D,20161012,000000,15.0297,15.1793,14.7614,14.7915,134423.35216397,0
+MC.US,D,20161013,000000,14.4047,14.5544,14.0491,14.3134,197584.49566539,0
+MC.US,D,20161014,000000,14.4339,14.7322,14.257,14.6429,100983.94969898,0
+MC.US,D,20161017,000000,14.6146,14.7021,14.3853,14.4339,61804.96366115,0
+MC.US,D,20161018,000000,14.7322,14.7322,14.4339,14.5233,80770.902064586,0
+MC.US,D,20161019,000000,14.5826,14.8508,14.4922,14.7614,84872.368561769,0
+MC.US,D,20161020,000000,14.7021,14.9995,14.6146,14.7322,90178.756601402,0
+MC.US,D,20161021,000000,14.5233,15.0005,14.4047,14.9392,76921.532730425,0
+MC.US,D,20161024,000000,15.0598,15.1473,14.7614,14.9121,71214.876133992,0
+MC.US,D,20161025,000000,15.0005,15.0005,14.6729,14.9392,145146.22782056,0
+MC.US,D,20161026,000000,14.7915,15.0898,14.7915,14.8226,100905.74813004,0
+MC.US,D,20161027,000000,16.3086,16.8469,15.2376,15.6555,263964.2511094,0
+MC.US,D,20161028,000000,15.7138,15.951,15.2687,15.566,127773.13190023,0
+MC.US,D,20161031,000000,15.566,15.566,15.0005,15.12,139933.47587005,0
+MC.US,D,20161101,000000,15.2084,15.4154,14.9713,15.12,150611.07693409,0
+MC.US,D,20161102,000000,14.9713,15.0141,14.6429,14.6729,81346.095183483,0
+MC.US,D,20161103,000000,14.7322,14.8508,14.5233,14.5544,84541.040861796,0
+MC.US,D,20161104,000000,14.464,14.9392,14.464,14.7915,157508.2495208,0
+MC.US,D,20161107,000000,15.1793,16.3086,14.9392,15.0297,157120.32858014,0
+MC.US,D,20161108,000000,15.0297,15.2969,14.8226,15.2969,137254.04316592,0
+MC.US,D,20161109,000000,15.4154,15.951,15.12,15.5943,462069.40458903,0
+MC.US,D,20161110,000000,15.9238,17.0248,15.5943,16.3086,350885.29498373,0
+MC.US,D,20161111,000000,16.4281,16.7265,16.2201,16.6049,292156.94567948,0
+MC.US,D,20161114,000000,16.8469,17.6488,16.6652,16.9062,605613.52921438,0
+MC.US,D,20161115,000000,16.8169,17.1745,16.6973,16.9655,295593.69884069,0
+MC.US,D,20161116,000000,16.8742,17.2902,16.8324,17.1414,226893.62052885,0
+MC.US,D,20161117,000000,17.262,17.3222,16.9655,17.054,166864.655657,0
+MC.US,D,20161118,000000,17.0356,17.6079,17.0356,17.4272,221469.93013581,0
+MC.US,D,20161121,000000,17.4272,17.4865,17.2153,17.4573,188711.70449499,0
+MC.US,D,20161122,000000,17.5186,17.6079,17.4573,17.5186,231172.06952416,0
+MC.US,D,20161123,000000,17.5186,17.6079,17.4272,17.5186,113347.00036723,0
+MC.US,D,20161125,000000,17.639,17.9073,17.4865,17.9073,59751.143508521,0
+MC.US,D,20161128,000000,17.7576,17.7576,16.9753,16.9753,247649.96327376,0
+MC.US,D,20161129,000000,17.0356,17.5186,17.0064,17.1861,210540.23190874,0
+MC.US,D,20161130,000000,17.3037,17.5769,17.2474,17.5769,196760.2922875,0
+MC.US,D,20161201,000000,17.6662,17.6954,17.2784,17.3679,172686.55667082,0
+MC.US,D,20161202,000000,17.2784,17.5186,17.2474,17.3037,547112.58184084,0
+MC.US,D,20161205,000000,17.4865,17.6954,17.3037,17.3387,334743.87377417,0
+MC.US,D,20161206,000000,17.4865,17.639,17.3037,17.4865,411695.24657695,0
+MC.US,D,20161207,000000,17.5186,18.1182,17.5186,17.9996,352424.6311302,0
+MC.US,D,20161208,000000,18.1502,18.3291,17.6662,18.0569,506834.65796584,0
+MC.US,D,20161209,000000,18.09,18.1784,17.8927,17.9665,244777.0845833,0
+MC.US,D,20161212,000000,17.9996,18.0569,17.6079,17.7877,234070.67241492,0
+MC.US,D,20161213,000000,17.9373,18.1784,17.6954,18.1502,575875.32468975,0
+MC.US,D,20161214,000000,18.571,19.2037,18.5389,18.6002,916682.90696064,0
+MC.US,D,20161215,000000,18.7207,19.5351,18.4796,19.504,559732.87451219,0
+MC.US,D,20161216,000000,19.6527,19.7587,19.3242,19.7431,787238.73100838,0
+MC.US,D,20161219,000000,19.7431,20.5274,19.6848,20.4661,666874.16879699,0
+MC.US,D,20161220,000000,20.677,21.369,20.5118,21.2776,801036.16308583,0
+MC.US,D,20161221,000000,21.2173,21.4331,20.78,21.406,395156.64371463,0
+MC.US,D,20161222,000000,21.3417,21.3417,20.9365,21.1542,251782.29881131,0
+MC.US,D,20161223,000000,21.1853,21.4331,21.0619,21.406,324680.56661349,0
+MC.US,D,20161227,000000,21.3417,21.78,21.1853,21.3417,394846.92434291,0
+MC.US,D,20161228,000000,21.4331,21.4331,20.9365,20.9977,224182.28981634,0
+MC.US,D,20161229,000000,21.0298,21.3126,20.9365,21.2776,282647.22330944,0
+MC.US,D,20161230,000000,21.3729,21.6061,21.1241,21.1542,343070.28293001,0
+MC.US,D,20170103,000000,21.4671,21.5284,20.8743,21.2173,319017.12667357,0
+MC.US,D,20170104,000000,21.3417,21.8413,21.2776,21.78,290344.93300975,0
+MC.US,D,20170105,000000,20.3767,21.3417,20.3116,20.9667,1943215.3520146,0
+MC.US,D,20170106,000000,21.0298,21.0619,20.5312,21.0619,5780684.6711126,0
+MC.US,D,20170109,000000,21.1241,21.4331,20.9044,21.1853,982598.59783108,0
+MC.US,D,20170110,000000,21.2173,21.6246,21.1241,21.3417,663915.88576152,0
+MC.US,D,20170111,000000,21.4671,21.4827,21.0298,21.3126,706705.52055464,0
+MC.US,D,20170112,000000,21.2173,21.3573,20.6906,20.9977,526372.70258414,0
+MC.US,D,20170113,000000,21.1853,21.5284,21.1853,21.406,423133.25500211,0
+MC.US,D,20170117,000000,21.4331,21.5877,20.9667,20.9977,515472.84442943,0
+MC.US,D,20170118,000000,20.9977,21.5633,20.7499,21.3417,483279.52222737,0
+MC.US,D,20170119,000000,21.3729,21.4982,21.0619,21.2776,586345.07421531,0
+MC.US,D,20170120,000000,21.3417,21.4671,21.0619,21.1241,528822.67542151,0
+MC.US,D,20170123,000000,21.1241,21.2776,20.6547,21.0298,500832.68754987,0
+MC.US,D,20170124,000000,21.1542,21.5877,21.0298,21.4671,480100.01106924,0
+MC.US,D,20170125,000000,21.7159,21.9958,21.2173,21.4982,381737.8718657,0
+MC.US,D,20170126,000000,21.5633,21.5633,21.2504,21.4982,311161.98486738,0
+MC.US,D,20170127,000000,21.5877,21.5877,21.1241,21.4331,402786.44152611,0
+MC.US,D,20170130,000000,21.2173,21.3126,20.8423,21.2776,416499.49822656,0
+MC.US,D,20170131,000000,21.2173,21.406,21.0143,21.2776,1129595.9391059,0
+MC.US,D,20170201,000000,21.4982,21.6538,21.3126,21.3729,456737.29234908,0
+MC.US,D,20170202,000000,20.9044,21.406,20.9044,21.3417,467147.36172992,0
+MC.US,D,20170203,000000,21.6858,21.9094,21.4331,21.8413,698786.58273169,0
+MC.US,D,20170206,000000,21.78,21.8413,21.2504,21.78,602298.19427862,0
+MC.US,D,20170207,000000,21.8092,21.8734,21.5877,21.8413,635424.79046786,0
+MC.US,D,20170208,000000,23.4332,23.4332,22.2932,23.0279,1370842.6344389,0
+MC.US,D,20170209,000000,23.1805,24.8977,23.0279,23.4332,1182223.5370649,0
+MC.US,D,20170210,000000,23.6208,23.7325,23.3088,23.4643,523005.91924776,0
+MC.US,D,20170213,000000,23.5255,23.7763,23.3389,23.6208,820589.64222432,0
+MC.US,D,20170214,000000,23.6519,24.0561,23.5877,23.9618,504361.01886417,0
+MC.US,D,20170215,000000,23.9007,24.0561,23.5877,23.6519,695277.80180961,0
+MC.US,D,20170216,000000,23.5576,23.713,23.4643,23.5576,450898.92784707,0
+MC.US,D,20170217,000000,23.5255,23.5255,22.9638,23.4332,729971.51628165,0
+MC.US,D,20170221,000000,23.6519,23.8695,23.369,23.4011,297050.71754616,0
+MC.US,D,20170222,000000,23.4643,23.5255,23.1523,23.4332,806016.36826555,0
+MC.US,D,20170223,000000,23.3389,23.4011,22.6995,23.0901,715457.9224676,0
+MC.US,D,20170224,000000,22.715,23.1523,22.6208,23.1523,443586.05218338,0
+MC.US,D,20170227,000000,23.0901,23.2738,22.9016,23.2164,512735.7895166,0
+MC.US,D,20170228,000000,23.0901,23.1523,22.8704,22.9638,492197.58799031,0
+MC.US,D,20170301,000000,23.197,23.7335,23.197,23.7024,549037.78099193,0
+MC.US,D,20170302,000000,23.924,23.9532,23.4798,23.7646,685101.30816757,0
+MC.US,D,20170303,000000,23.7937,23.9532,23.6547,23.924,499996.13655584,0
+MC.US,D,20170306,000000,23.6392,23.9532,23.5439,23.8288,366921.76145604,0
+MC.US,D,20170307,000000,23.7646,24.1445,23.6703,23.8608,391170.42163482,0
+MC.US,D,20170308,000000,23.9852,24.4886,23.9852,24.0173,306365.96496186,0
+MC.US,D,20170309,000000,24.0804,24.1737,23.6703,23.6703,323288.3728928,0
+MC.US,D,20170310,000000,23.924,24.0804,23.6703,23.7937,444744.67016527,0
+MC.US,D,20170313,000000,23.7937,24.0173,23.6392,23.924,411942.19889991,0
+MC.US,D,20170314,000000,23.7335,23.8288,23.3243,23.6703,204828.43047225,0
+MC.US,D,20170315,000000,23.7335,24.3001,23.7335,24.2078,284724.70972635,0
+MC.US,D,20170316,000000,24.2689,24.5692,24.2078,24.3953,309195.6269958,0
+MC.US,D,20170317,000000,24.4886,24.4886,23.8608,23.9532,641134.53396833,0
+MC.US,D,20170320,000000,23.9532,24.0464,23.6703,23.8288,541910.11957046,0
+MC.US,D,20170321,000000,24.1038,24.1038,23.2592,23.2913,399887.83863535,0
+MC.US,D,20170322,000000,23.197,23.2436,22.818,23.0075,296540.34941204,0
+MC.US,D,20170323,000000,22.9764,23.4487,22.9453,23.4195,327015.29503349,0
+MC.US,D,20170324,000000,23.4798,23.889,23.4195,23.7024,440829.44687832,0
+MC.US,D,20170327,000000,23.1649,23.2738,22.7568,23.0405,371723.95516963,0
+MC.US,D,20170328,000000,22.8812,23.4195,22.7228,23.3243,186350.22290667,0
+MC.US,D,20170329,000000,23.3544,23.4798,23.1348,23.3856,235311.6078378,0
+MC.US,D,20170330,000000,23.4195,24.0017,23.2913,23.924,418752.93817359,0
+MC.US,D,20170331,000000,23.924,24.3322,23.7937,24.2689,400758.3455738,0
+MC.US,D,20170403,000000,24.3001,24.3322,23.197,23.3544,405463.81629423,0
+MC.US,D,20170404,000000,23.23,23.6392,23.23,23.4195,336903.67763206,0
+MC.US,D,20170405,000000,23.5148,23.7024,22.853,22.9142,395636.14280838,0
+MC.US,D,20170406,000000,22.9453,23.4487,22.8676,23.2913,262442.40741915,0
+MC.US,D,20170407,000000,23.197,23.3243,22.9142,22.9453,238520.95906829,0
+MC.US,D,20170410,000000,23.0075,23.0405,22.473,22.505,361535.11391144,0
+MC.US,D,20170411,000000,22.4409,22.9453,22.2825,22.9142,398544.00641124,0
+MC.US,D,20170412,000000,22.8812,22.8812,22.2223,22.3476,306882.50690406,0
+MC.US,D,20170413,000000,22.2825,22.473,21.8423,21.9696,274748.86484673,0
+MC.US,D,20170417,000000,21.9696,22.505,21.9356,22.473,306989.51957734,0
+MC.US,D,20170418,000000,22.3476,23.889,22.3476,23.7646,1629884.3025772,0
+MC.US,D,20170419,000000,23.924,23.9852,23.5148,23.7646,687472.050468,0
+MC.US,D,20170420,000000,23.9532,24.4886,23.6703,24.3953,534862.71765395,0
+MC.US,D,20170421,000000,24.2369,24.4254,24.0464,24.2689,441113.44204973,0
+MC.US,D,20170424,000000,24.5829,24.993,24.3797,24.5217,615950.54186633,0
+MC.US,D,20170425,000000,24.7102,24.9629,24.3633,24.4254,707879.57305672,0
+MC.US,D,20170426,000000,24.4254,24.7403,24.2369,24.5217,1634332.5312945,0
+MC.US,D,20170427,000000,24.3322,24.4254,23.1513,23.3243,1006426.4100928,0
+MC.US,D,20170428,000000,23.3544,23.5439,23.0707,23.1348,622080.10431583,0
+MC.US,D,20170501,000000,23.2913,23.6014,22.9764,23.1649,663375.67755504,0
+MC.US,D,20170502,000000,23.3243,23.889,23.1348,23.889,332015.05060544,0
+MC.US,D,20170503,000000,23.7335,24.2369,23.7335,24.1737,509311.38397154,0
+MC.US,D,20170504,000000,24.2369,24.3322,23.576,23.924,221943.25542149,0
+MC.US,D,20170505,000000,23.8288,23.9852,23.4487,23.6703,367272.63954825,0
+MC.US,D,20170508,000000,23.6529,24.0338,23.4915,24.0017,523412.36161264,0
+MC.US,D,20170509,000000,23.9677,24.6373,23.8442,24.2865,512521.76417004,0
+MC.US,D,20170510,000000,24.1922,24.5091,24.0639,24.3496,463910.2283631,0
+MC.US,D,20170511,000000,24.2233,24.3195,23.715,24.0639,323471.529199,0
+MC.US,D,20170512,000000,23.9386,23.9677,23.6529,23.7481,340879.61003175,0
+MC.US,D,20170515,000000,23.8442,24.0639,23.8093,23.8442,255410.44002282,0
+MC.US,D,20170516,000000,23.8442,24.0338,23.3963,23.715,280631.47497327,0
+MC.US,D,20170517,000000,23.2368,23.4594,22.1863,22.2504,420311.82471228,0
+MC.US,D,20170518,000000,22.1552,22.7266,22.0279,22.506,590026.72176346,0
+MC.US,D,20170519,000000,22.5381,23.0463,22.1863,22.8229,308642.04220517,0
+MC.US,D,20170522,000000,22.9842,23.1426,22.887,23.1086,304841.03436758,0
+MC.US,D,20170523,000000,23.1426,23.3321,22.887,23.0775,320477.23228309,0
+MC.US,D,20170524,000000,23.0775,23.1727,22.7266,23.0463,256227.44062462,0
+MC.US,D,20170525,000000,23.2048,23.6529,23.1426,23.3963,484069.76966085,0
+MC.US,D,20170526,000000,23.3671,23.4915,23.1426,23.3963,402972.68473635,0
+MC.US,D,20170530,000000,23.2709,23.4915,22.8229,22.8569,231023.89813039,0
+MC.US,D,20170531,000000,22.8569,23.0463,22.0599,22.3467,385776.57131414,0
+MC.US,D,20170601,000000,22.473,23.2709,22.4098,23.1727,297841.99394765,0
+MC.US,D,20170602,000000,23.0153,23.3001,22.887,23.0153,209556.53848895,0
+MC.US,D,20170605,000000,23.0463,23.6529,23.0463,23.5557,423198.07998689,0
+MC.US,D,20170606,000000,23.3671,23.6839,23.1727,23.5235,193758.79259551,0
+MC.US,D,20170607,000000,23.4915,23.8093,23.2709,23.3671,190976.46309014,0
+MC.US,D,20170608,000000,23.4283,23.6208,23.2368,23.3671,345119.9872106,0
+MC.US,D,20170609,000000,23.4594,23.9075,23.3797,23.8093,482419.30496906,0
+MC.US,D,20170612,000000,23.9075,24.0338,23.3671,23.6208,479220.24341869,0
+MC.US,D,20170613,000000,23.9677,24.6684,23.8734,24.5421,424701.40225292,0
+MC.US,D,20170614,000000,24.5091,24.5091,23.6839,24.13,229594.66156125,0
+MC.US,D,20170615,000000,24.097,25.9114,23.9075,24.3496,485698.62602439,0
+MC.US,D,20170616,000000,24.1922,24.4147,24.0338,24.097,462002.52166822,0
+MC.US,D,20170619,000000,24.3195,24.8929,24.2233,24.7665,442379.07270491,0
+MC.US,D,20170620,000000,24.7996,24.9629,24.6013,24.8939,285451.16114306,0
+MC.US,D,20170621,000000,24.8939,25.0931,24.6013,24.8657,248615.13526933,0
+MC.US,D,20170622,000000,24.9288,24.9629,24.5372,24.8939,204449.77024371,0
+MC.US,D,20170623,000000,24.9288,24.9288,24.5372,24.8939,439917.78121939,0
+MC.US,D,20170626,000000,24.993,25.1903,24.5041,24.8298,242338.43039407,0
+MC.US,D,20170627,000000,24.8657,25.2884,24.8657,25.1572,394317.00581656,0
+MC.US,D,20170628,000000,25.2233,25.4362,25.059,25.2535,533256.49858668,0
+MC.US,D,20170629,000000,25.3215,25.5178,24.8939,25.3526,430803.18256609,0
+MC.US,D,20170630,000000,25.3215,25.5178,25.0931,25.3866,489319.5644598,0
+MC.US,D,20170703,000000,25.3526,25.647,25.2535,25.4537,97416.517600195,0
+MC.US,D,20170705,000000,25.5489,25.647,25.2884,25.5178,232888.38816874,0
+MC.US,D,20170706,000000,25.3215,25.9736,25.1903,25.5829,365862.95337134,0
+MC.US,D,20170707,000000,25.5489,25.5829,25.2535,25.3866,260835.15938388,0
+MC.US,D,20170710,000000,25.3215,25.8764,25.2,25.5489,341379.68848574,0
+MC.US,D,20170711,000000,25.3215,25.7462,25.2884,25.7121,299503.77728758,0
+MC.US,D,20170712,000000,25.7462,26.1057,25.647,25.9736,322849.00355153,0
+MC.US,D,20170713,000000,25.8764,26.1767,25.7121,26.1368,414957.07517607,0
+MC.US,D,20170714,000000,25.9415,26.0222,25.7462,25.8103,187642.60673017,0
+MC.US,D,20170717,000000,26.0066,26.236,25.8696,26.1709,357450.11090246,0
+MC.US,D,20170718,000000,26.0396,26.3001,25.9104,26.2019,191582.52524941,0
+MC.US,D,20170719,000000,26.3001,26.4304,26.1368,26.3001,202129.44737589,0
+MC.US,D,20170720,000000,26.3662,26.4653,26.1709,26.4002,230815.01762388,0
+MC.US,D,20170721,000000,26.5606,26.5606,26.2019,26.3331,251908.86187683,0
+MC.US,D,20170724,000000,26.3662,26.7248,26.269,26.5606,786411.44072646,0
+MC.US,D,20170725,000000,28.1631,29.307,27.7725,28.6219,1279574.2007123,0
+MC.US,D,20170726,000000,27.2476,27.5091,27.0863,27.1174,3929325.2935595,0
+MC.US,D,20170727,000000,27.1845,27.3449,26.3331,26.3331,1061076.9591642,0
+MC.US,D,20170728,000000,26.3662,26.6617,25.9104,25.9736,902664.24676053,0
+MC.US,D,20170731,000000,26.0396,26.7598,25.9736,26.7248,1040422.4842525,0
+MC.US,D,20170801,000000,26.8045,26.9046,26.7404,26.8696,533706.15760808,0
+MC.US,D,20170802,000000,26.9046,26.9387,26.3439,26.5751,332902.02103208,0
+MC.US,D,20170803,000000,26.6053,26.6733,26.1291,26.2768,388992.0963527,0
+MC.US,D,20170804,000000,26.443,26.5751,26.2438,26.407,824929.82930036,0
+MC.US,D,20170807,000000,26.5402,26.5751,26.1106,26.3439,304669.19670952,0
+MC.US,D,20170808,000000,26.407,26.5062,26.0815,26.1106,334744.90274218,0
+MC.US,D,20170809,000000,26.0144,26.1466,25.7171,26.1466,463575.81375909,0
+MC.US,D,20170810,000000,26.0455,26.0455,25.5207,25.7471,418999.89049655,0
+MC.US,D,20170811,000000,25.5518,25.7832,25.3866,25.4196,705402.84705102,0
+MC.US,D,20170814,000000,25.7171,25.9473,25.5207,25.8822,423953.34250794,0
+MC.US,D,20170815,000000,26.0455,26.1466,25.651,25.8483,331195.99206762,0
+MC.US,D,20170816,000000,26.1466,26.1466,25.6189,25.683,262241.75865674,0
+MC.US,D,20170817,000000,25.651,25.7171,25.2535,25.3535,364578.80129194,0
+MC.US,D,20170818,000000,25.1242,25.4857,24.8929,25.2535,361296.39333258,0
+MC.US,D,20170821,000000,25.2884,25.6189,25.2223,25.5858,489900.93138678,0
+MC.US,D,20170822,000000,25.6189,25.7832,25.5207,25.5518,347684.17549734,0
+MC.US,D,20170823,000000,25.4196,25.6189,25.1708,25.5207,370444.94793029,0
+MC.US,D,20170824,000000,25.6189,25.7171,25.3147,25.651,541697.1231919,0
+MC.US,D,20170825,000000,25.7471,25.9813,25.683,25.8822,418677.82350868,0
+MC.US,D,20170828,000000,25.8822,26.0455,25.8483,26.0144,563624.43153485,0
+MC.US,D,20170829,000000,25.7171,25.8483,25.5518,25.5858,297662.9535135,0
+MC.US,D,20170830,000000,25.683,25.8483,25.5518,25.8152,257379.88479844,0
+MC.US,D,20170831,000000,25.9144,26.0455,25.7471,25.9813,230513.52999626,0
+MC.US,D,20170901,000000,26.0455,26.1466,25.8483,26.1466,303390.18947018,0
+MC.US,D,20170905,000000,26.1106,26.1466,25.4196,25.5518,400824.19952659,0
+MC.US,D,20170906,000000,25.651,25.8822,25.2884,25.5207,324541.65593183,0
+MC.US,D,20170907,000000,25.5858,25.683,25.1893,25.3866,445636.78543197,0
+MC.US,D,20170908,000000,25.3215,25.651,25.3215,25.5858,256504.23301994,0
+MC.US,D,20170911,000000,25.7171,26.1466,25.7171,26.1106,434579.49517137,0
+MC.US,D,20170912,000000,26.2117,26.3108,26.0961,26.2438,370109.50435826,0
+MC.US,D,20170913,000000,26.1777,26.3108,26.0815,26.2768,308466.08867505,0
+MC.US,D,20170914,000000,26.2438,26.5062,26.1777,26.5062,505562.85350258,0
+MC.US,D,20170915,000000,26.5062,26.6733,26.443,26.6402,1347053.9229616,0
+MC.US,D,20170918,000000,26.7063,26.8696,26.5751,26.8696,355067.02098588,0
+MC.US,D,20170919,000000,26.9046,27.2671,26.8221,27.2671,685311.21764208,0
+MC.US,D,20170920,000000,27.2331,27.4313,27.134,27.3983,486428.16434513,0
+MC.US,D,20170921,000000,27.3983,27.7288,27.3313,27.6286,574004.66084332,0
+MC.US,D,20170922,000000,27.6286,27.7288,27.2671,27.7288,275750.05072273,0
+MC.US,D,20170925,000000,27.6627,27.8259,27.5285,27.6286,467885.13179476,0
+MC.US,D,20170926,000000,27.6938,27.9591,27.6286,27.9591,509304.18119545,0
+MC.US,D,20170927,000000,28.0592,28.5529,27.9591,28.5179,810342.14978943,0
+MC.US,D,20170928,000000,28.5179,28.618,28.2885,28.5529,626541.70961734,0
+MC.US,D,20170929,000000,28.586,28.586,28.3546,28.3877,512644.2113635,0
+MC.US,D,20171002,000000,28.3546,28.4207,27.9591,28.4207,387610.19231213,0
+MC.US,D,20171003,000000,28.4548,28.4858,28.2953,28.4207,694458.74327178,0
+MC.US,D,20171004,000000,28.3877,28.4207,28.1894,28.4207,504794.21439737,0
+MC.US,D,20171005,000000,28.4858,28.586,28.3216,28.4207,478273.59284735,0
+MC.US,D,20171006,000000,28.3216,28.3877,27.8619,27.8619,312607.68492471,0
+MC.US,D,20171009,000000,27.8444,27.8619,27.4664,27.7288,456736.26338107,0
+MC.US,D,20171010,000000,27.927,27.9591,27.4964,27.8259,268515.37662797,0
+MC.US,D,20171011,000000,27.7608,27.893,27.5645,27.7929,653132.3009922,0
+MC.US,D,20171012,000000,27.7929,27.893,27.5645,27.5956,252643.54503764,0
+MC.US,D,20171013,000000,27.6627,27.6938,27.3652,27.6286,352394.79105783,0
+MC.US,D,20171016,000000,27.5956,27.893,27.5471,27.893,242304.47444966,0
+MC.US,D,20171017,000000,27.8619,27.9912,27.7608,27.9591,491393.96397268,0
+MC.US,D,20171018,000000,28.0592,28.4548,28.0251,28.3877,448846.13666246,0
+MC.US,D,20171019,000000,28.3546,28.5529,28.1894,28.4858,582908.3210541,0
+MC.US,D,20171020,000000,28.8162,29.0115,28.5529,28.6501,664001.29010654,0
+MC.US,D,20171023,000000,28.6831,28.9815,28.3546,28.3877,399277.66060405,0
+MC.US,D,20171024,000000,28.5529,28.8162,28.4548,28.8162,689758.41739141,0
+MC.US,D,20171025,000000,28.8813,29.0476,28.5179,29.0476,916070.6709933,0
+MC.US,D,20171026,000000,29.6734,30.0019,27.2001,27.4313,1220268.6003532,0
+MC.US,D,20171027,000000,27.5285,28.1894,27.2001,28.1894,678610.57794573,0
+MC.US,D,20171030,000000,28.0096,28.3546,27.927,28.1894,491499.94767795,0
+MC.US,D,20171031,000000,28.3216,28.3546,27.9912,28.1894,557483.55043721,0
+MC.US,D,20171101,000000,28.1894,28.3546,28.0251,28.1233,584801.6221968,0
+MC.US,D,20171102,000000,28.1563,28.3546,27.9912,28.3546,420294.33225607,0
+MC.US,D,20171103,000000,28.3692,28.4372,27.9688,28.0349,484262.18667915,0
+MC.US,D,20171106,000000,27.8696,28.6316,27.8017,28.3692,587947.17741052,0
+MC.US,D,20171107,000000,28.2691,28.3692,27.7366,27.8356,362564.08192378,0
+MC.US,D,20171108,000000,27.6364,29.4304,27.4032,28.7667,1861842.5036628,0
+MC.US,D,20171109,000000,28.4664,29.2497,28.3342,29.2002,655126.44100012,0
+MC.US,D,20171110,000000,29.2002,29.3673,28.7336,28.9338,437883.51145899,0
+MC.US,D,20171113,000000,28.7016,29.5976,28.6316,29.4975,511192.33749809,0
+MC.US,D,20171114,000000,29.2983,29.6326,29.1331,29.6326,476838.18247013,0
+MC.US,D,20171115,000000,29.3323,29.4975,29.1331,29.3673,516161.22402968,0
+MC.US,D,20171116,000000,29.4674,29.6326,29.3673,29.5626,417852.59116279,0
+MC.US,D,20171117,000000,29.3974,29.7317,29.2312,29.6987,312662.22022937,0
+MC.US,D,20171120,000000,29.7988,30.7317,29.7988,30.5627,389776.16997811,0
+MC.US,D,20171121,000000,30.7317,31.2945,30.3625,31.1943,434177.16867855,0
+MC.US,D,20171122,000000,31.2274,31.3625,31.1264,31.1943,499780.05327324,0
+MC.US,D,20171124,000000,31.2274,31.3926,31.0457,31.1604,136035.74503931,0
+MC.US,D,20171127,000000,31.1604,31.3265,30.862,31.2274,914465.48089405,0
+MC.US,D,20171128,000000,31.2945,31.3926,30.862,31.2614,714683.1095543,0
+MC.US,D,20171129,000000,31.3265,32.1594,31.3265,31.5597,599751.49844808,0
+MC.US,D,20171130,000000,31.726,31.9271,31.4956,31.8582,470206.4836306,0
+MC.US,D,20171201,000000,31.8241,31.8922,30.9281,31.8582,537638.87335124,0
+MC.US,D,20171204,000000,32.2915,32.4908,31.8241,31.8922,314562.72414816,0
+MC.US,D,20171205,000000,31.8922,32.3256,31.7619,31.8922,350177.36499124,0
+MC.US,D,20171206,000000,31.794,32.1224,31.1264,31.1604,455395.518061,0
+MC.US,D,20171207,000000,31.0282,31.6939,30.9621,31.5597,316126.75552692,0
+MC.US,D,20171208,000000,31.8241,32.1264,31.5938,32.0243,285627.11467317,0
+MC.US,D,20171211,000000,31.9592,32.624,31.6589,31.7619,344293.72589669,0
+MC.US,D,20171212,000000,31.794,32.3256,31.794,32.2255,325098.3276265,0
+MC.US,D,20171213,000000,32.1594,32.4247,31.9592,32.0243,315215.08986798,0
+MC.US,D,20171214,000000,32.0243,32.1264,31.5938,31.6268,424128.26707005,0
+MC.US,D,20171215,000000,31.726,32.0924,31.5267,31.9271,572364.48583166,0
+MC.US,D,20171218,000000,32.2255,32.5248,31.9767,32.0924,305176.4779396,0
+MC.US,D,20171219,000000,32.0924,32.1594,31.6589,31.726,367430.07165413,0
+MC.US,D,20171220,000000,31.8922,32.1264,31.794,31.8922,301603.90100076,0
+MC.US,D,20171221,000000,32.1264,32.7416,31.794,32.725,368168.870687,0
+MC.US,D,20171222,000000,32.8572,32.9408,32.4247,32.9223,449566.41427109,0
+MC.US,D,20171226,000000,32.8251,33.5209,32.8251,33.1225,235285.88363749,0
+MC.US,D,20171227,000000,33.0564,33.3577,32.4588,32.5589,414338.66540065,0
+MC.US,D,20171228,000000,32.5248,32.624,32.2595,32.5909,289395.19553436,0
+MC.US,D,20171229,000000,32.624,32.7551,32.2255,32.2595,197629.77025793,0
+MC.US,D,20180102,000000,32.3907,32.624,32.0924,32.624,306455.48517894,0
+MC.US,D,20180103,000000,32.6569,32.7551,31.9592,31.9592,488342.04484808,0
+MC.US,D,20180104,000000,32.0924,32.3907,32.0243,32.2255,292998.64151357,0
+MC.US,D,20180105,000000,32.3256,32.4247,32.1594,32.2915,356542.56111557,0
+MC.US,D,20180108,000000,32.3907,32.5248,32.1915,32.3256,520152.59094955,0
+MC.US,D,20180109,000000,32.3256,32.9573,32.3256,32.7911,480566.13357884,0
+MC.US,D,20180110,000000,32.725,32.7911,32.4908,32.5248,278797.85397528,0
+MC.US,D,20180111,000000,32.725,33.0243,32.4908,32.9923,258716.51424647,0
+MC.US,D,20180112,000000,33.0564,33.5209,32.8572,33.4228,277431.38445489,0
+MC.US,D,20180116,000000,33.7212,34.0554,32.9573,33.1906,409816.35098642,0
+MC.US,D,20180117,000000,33.3218,34.0554,33.1555,33.8883,246885.44004059,0
+MC.US,D,20180118,000000,33.7882,33.7882,33.4899,33.6221,282119.36271911,0
+MC.US,D,20180119,000000,33.555,34.3208,33.555,34.3208,241195.24693236,0
+MC.US,D,20180122,000000,34.3859,34.4869,34.0215,34.2858,213502.63081628,0
+MC.US,D,20180123,000000,34.2858,34.4869,34.0554,34.3859,252537.56133237,0
+MC.US,D,20180124,000000,34.4869,34.5871,33.8543,34.0856,233283.51188548,0
+MC.US,D,20180125,000000,34.3208,34.6522,34.0554,34.6201,254975.1865536,0
+MC.US,D,20180126,000000,34.6882,34.9535,34.3539,34.4869,184169.83968852,0
+MC.US,D,20180129,000000,34.4869,34.6882,34.2207,34.554,394182.21100694,0
+MC.US,D,20180130,000000,34.2858,34.4869,33.8543,33.8883,327603.86473655,0
+MC.US,D,20180131,000000,34.0215,34.4218,33.9214,34.3859,463233.16741099,0
+MC.US,D,20180201,000000,34.2858,34.4218,33.7882,34.4218,288385.77791425,0
+MC.US,D,20180202,000000,34.1546,34.3539,33.6221,33.8212,353343.49956521,0
+MC.US,D,20180205,000000,33.3577,33.8212,32.2255,32.8921,777652.86500543,0
+MC.US,D,20180206,000000,32.2255,33.3577,32.1594,32.9573,671828.64977641,0
+MC.US,D,20180207,000000,32.7551,33.4558,32.6405,33.0904,369555.91956762,0
+MC.US,D,20180208,000000,34.2547,34.8203,33.9214,34.5871,1051021.8837476,0
+MC.US,D,20180209,000000,34.9855,35.2187,33.9875,34.6201,1198409.203899,0
+MC.US,D,20180212,000000,34.6882,34.9855,34.3539,34.7193,456832.98637423,0
+MC.US,D,20180213,000000,34.5871,35.2363,34.4869,35.1536,426305.56338416,0
+MC.US,D,20180214,000000,34.9166,36.0176,34.9166,35.7173,394910.72035968,0
+MC.US,D,20180215,000000,35.8836,36.1537,35.283,36.1178,574483.13096907,0
+MC.US,D,20180216,000000,35.9924,36.7184,35.9583,36.4073,561320.57215522,0
+MC.US,D,20180220,000000,36.5443,36.8204,36.5443,36.5443,512827.3676697,0
+MC.US,D,20180221,000000,36.5443,36.7854,36.1314,36.2003,612993.28779886,0
+MC.US,D,20180222,000000,36.1634,36.3714,35.2343,35.4394,1803809.7367349,0
+MC.US,D,20180223,000000,34.8592,35.5084,34.6464,35.3363,1384770.7454538,0
+MC.US,D,20180226,000000,35.4394,35.8193,35.2343,35.4744,712553.14576877,0
+MC.US,D,20180227,000000,35.4744,35.9924,35.2343,35.2654,734826.18736386,0
+MC.US,D,20180228,000000,35.3363,35.7163,35.0264,35.0264,587160.01688108,0
+MC.US,D,20180301,000000,35.0943,35.4744,34.6464,35.2343,631210.13748932,0
+MC.US,D,20180302,000000,34.7834,35.3363,33.8164,35.3024,777874.09312807,0
+MC.US,D,20180305,000000,35.1634,35.6639,34.9564,35.6124,721548.38413263,0
+MC.US,D,20180306,000000,35.6804,35.9583,35.0623,35.8534,634208.55027728,0
+MC.US,D,20180307,000000,35.5453,36.0264,35.5453,35.9224,348888.06807178,0
+MC.US,D,20180308,000000,35.9583,36.1314,35.2343,35.8534,658573.48384146,0
+MC.US,D,20180309,000000,35.9924,36.9234,35.8874,36.7514,414936.49581582,0
+MC.US,D,20180312,000000,36.7854,37.1314,36.5104,36.5443,414270.75351183,0
+MC.US,D,20180313,000000,35.0623,36.4395,34.9214,36.2334,5305841.6576184,0
+MC.US,D,20180314,000000,36.3374,36.7854,36.0264,36.3033,1386180.4316308,0
+MC.US,D,20180315,000000,36.3033,36.5104,36.0623,36.2334,1127738.6518436,0
+MC.US,D,20180316,000000,36.2334,36.9584,36.2334,36.6833,869744.47314177,0
+MC.US,D,20180319,000000,36.6114,36.7407,35.8534,36.4744,867136.03923048,0
+MC.US,D,20180320,000000,36.5443,37.4414,36.4073,37.3384,592910.91910204,0
+MC.US,D,20180321,000000,37.2004,37.6853,36.9934,37.2694,716964.33163766,0
+MC.US,D,20180322,000000,37.0984,37.2694,35.0623,35.0943,745799.10224745,0
+MC.US,D,20180323,000000,34.9914,35.1634,33.3693,33.3693,1238160.2961517,0
+MC.US,D,20180326,000000,33.8164,34.4228,33.6453,34.3713,584302.57271082,0
+MC.US,D,20180327,000000,34.5764,34.8194,33.8524,33.9214,1102947.7255223,0
+MC.US,D,20180328,000000,33.9583,34.9214,33.7163,34.4034,613502.62696498,0
+MC.US,D,20180329,000000,34.4733,35.2343,34.4034,35.0943,471817.84753792,0
+MC.US,D,20180402,000000,35.0943,35.3024,34.1984,34.5084,512125.61148528,0
+MC.US,D,20180403,000000,34.7144,35.1294,34.5764,35.0264,421877.91402706,0
+MC.US,D,20180404,000000,34.4733,35.6124,34.4733,35.3363,489842.28021007,0
+MC.US,D,20180405,000000,35.6804,36.1634,35.4394,35.6804,489425.54816507,0
+MC.US,D,20180406,000000,35.3714,35.7494,34.6814,34.8524,412357.9019769,0
+MC.US,D,20180409,000000,35.0943,35.8379,35.0943,35.1634,301904.35966037,0
+MC.US,D,20180410,000000,35.6124,35.9583,35.4744,35.7163,249799.47745153,0
+MC.US,D,20180411,000000,35.5084,35.9924,35.3714,35.8874,354314.84536886,0
+MC.US,D,20180412,000000,36.2003,36.6833,36.0264,36.4073,402766.89113388,0
+MC.US,D,20180413,000000,36.6114,36.6114,35.8193,35.8874,396878.10719927,0
+MC.US,D,20180416,000000,36.2003,36.8544,36.0623,36.5443,359780.7234504,0
+MC.US,D,20180417,000000,36.7514,37.0789,36.4928,36.9234,536815.69894137,0
+MC.US,D,20180418,000000,36.9584,37.1645,36.5794,36.7854,310834.77303945,0
+MC.US,D,20180419,000000,36.8204,37.3724,36.8204,37.0984,278222.66085638,0
+MC.US,D,20180420,000000,37.2344,37.4414,36.9584,37.2344,277612.48282506,0
+MC.US,D,20180423,000000,37.3044,37.7154,37.0984,37.3044,426150.1892143,0
+MC.US,D,20180424,000000,38.8214,39.5474,37.7855,38.0293,1049447.5626887,0
+MC.US,D,20180425,000000,37.4414,37.5454,36.4395,37.0614,916301.15982806,0
+MC.US,D,20180426,000000,36.9934,37.5095,36.7854,37.4414,673732.24059924,0
+MC.US,D,20180427,000000,37.4083,37.4774,36.6833,36.9234,507136.14559346,0
+MC.US,D,20180430,000000,36.9234,37.4774,36.9234,37.1314,812425.81001442,0
+MC.US,D,20180501,000000,37.1314,37.2694,36.7854,37.2004,457713.78299279,0
+MC.US,D,20180502,000000,37.214,37.3889,36.866,37.075,522756.90898877,0
+MC.US,D,20180503,000000,37.005,37.7359,36.832,37.5978,599607.44292635,0
+MC.US,D,20180504,000000,37.5609,38.2947,37.075,38.1888,454102.10526948,0
+MC.US,D,20180507,000000,38.2947,38.7816,38.0858,38.3977,522219.78768633,0
+MC.US,D,20180508,000000,38.2947,38.9206,38.1537,38.7116,589865.17378553,0
+MC.US,D,20180509,000000,38.9206,39.4424,38.7116,39.2685,793829.27112741,0
+MC.US,D,20180510,000000,39.3375,39.5814,39.1295,39.4424,495842.19269002,0
+MC.US,D,20180511,000000,39.3734,39.5814,39.1295,39.4784,498096.66160505,0
+MC.US,D,20180514,000000,39.5474,39.8253,39.2685,39.4784,306788.87081493,0
+MC.US,D,20180515,000000,39.4055,40.3472,39.3375,40.1742,793156.32604734,0
+MC.US,D,20180516,000000,40.1033,40.9041,40.0683,40.7301,627990.49657871,0
+MC.US,D,20180517,000000,40.6941,40.7301,40.1198,40.6941,477644.89339181,0
+MC.US,D,20180518,000000,40.6941,40.9401,40.4852,40.7642,301585.37957654,0
+MC.US,D,20180521,000000,40.9401,41.183,40.8682,41.0771,324901.79473615,0
+MC.US,D,20180522,000000,41.183,41.667,41.1471,41.3919,311757.75734653,0
+MC.US,D,20180523,000000,40.9731,41.4969,40.8361,41.4259,387818.04385062,0
+MC.US,D,20180524,000000,41.3919,41.6369,41.0421,41.46,331068.4000341,0
+MC.US,D,20180525,000000,41.323,41.8099,41.1471,41.7068,477800.26756167,0
+MC.US,D,20180529,000000,41.4969,41.5659,40.8682,41.1471,835541.57641161,0
+MC.US,D,20180530,000000,41.4969,41.8428,41.1471,41.287,537649.16303136,0
+MC.US,D,20180531,000000,41.287,41.7749,40.9401,41.252,394040.21342123,0
+MC.US,D,20180601,000000,41.5659,41.7749,41.323,41.5659,332472.94137093,0
+MC.US,D,20180604,000000,41.9469,42.7497,41.8798,42.5746,510704.60666025,0
+MC.US,D,20180605,000000,42.5047,42.9926,42.2967,42.9236,435265.8168356,0
+MC.US,D,20180606,000000,43.0276,43.7954,43.0276,43.7235,385163.30637879,0
+MC.US,D,20180607,000000,43.8284,43.9673,43.3755,43.7235,299527.44355186,0
+MC.US,D,20180608,000000,43.6894,44.5068,43.6534,44.4192,378982.29552866,0
+MC.US,D,20180611,000000,44.5252,44.5252,43.9324,43.9673,375959.18750842,0
+MC.US,D,20180612,000000,44.0364,44.3163,43.8284,44.0723,298638.4151892,0
+MC.US,D,20180613,000000,44.2443,45.0471,43.9994,44.6622,399663.52360867,0
+MC.US,D,20180614,000000,44.6991,45.1511,44.2802,45.0471,399240.6177556,0
+MC.US,D,20180615,000000,44.7692,45.9519,44.5602,45.9169,978430.2484131,0
+MC.US,D,20180618,000000,45.5689,46.2318,45.499,46.0219,466582.45829114,0
+MC.US,D,20180619,000000,45.603,46.0219,45.4299,45.9519,391220.84106742,0
+MC.US,D,20180620,000000,46.2318,47.1006,46.2318,46.6137,473196.66467447,0
+MC.US,D,20180621,000000,45.256,45.5689,42.3657,42.5397,1322644.7437728,0
+MC.US,D,20180622,000000,42.6806,43.0626,41.8944,42.1228,1974151.2753056,0
+MC.US,D,20180625,000000,41.9129,42.0188,40.9041,41.5659,591506.3777652,0
+MC.US,D,20180626,000000,41.6,42.2637,41.252,41.9828,391458.53267828,0
+MC.US,D,20180627,000000,41.8428,42.1228,41.009,41.0771,604769.77544425,0
+MC.US,D,20180628,000000,41.0771,41.355,40.9401,41.0771,497242.61815481,0
+MC.US,D,20180629,000000,41.355,41.355,40.5571,40.8361,640005.7560588,0
+MC.US,D,20180702,000000,40.5571,41.183,40.4182,41.183,361704.89363348,0
+MC.US,D,20180703,000000,41.252,41.667,40.8011,41.183,224697.80279052,0
+MC.US,D,20180705,000000,41.4969,41.4969,40.6863,41.287,322952.92932077,0
+MC.US,D,20180706,000000,40.9731,41.667,40.6941,41.6369,316658.7319893,0
+MC.US,D,20180709,000000,41.7399,42.0538,41.4969,41.9129,341634.8725528,0
+MC.US,D,20180710,000000,41.9469,42.0538,41.252,41.252,558023.75864369,0
+MC.US,D,20180711,000000,41.1471,42.0188,40.7642,41.4259,386636.78857245,0
+MC.US,D,20180712,000000,41.4259,41.46,40.6252,41.323,308223.25222414,0
+MC.US,D,20180713,000000,41.3919,41.5299,40.9041,41.0421,289995.08388556,0
+MC.US,D,20180716,000000,41.113,41.7749,41.113,41.5299,209739.69479514,0
+MC.US,D,20180717,000000,41.46,41.9129,41.287,41.5659,413660.57548052,0
+MC.US,D,20180718,000000,41.6369,42.5746,41.3919,42.4726,307621.30593692,0
+MC.US,D,20180719,000000,42.4726,42.5397,41.667,41.9129,337922.35596429,0
+MC.US,D,20180720,000000,41.9129,42.7836,41.8099,42.7836,467556.89099883,0
+MC.US,D,20180723,000000,42.6864,43.7954,42.3657,43.5504,693725.08907898,0
+MC.US,D,20180724,000000,45.5689,45.9081,43.3755,44.3513,1055010.1637634,0
+MC.US,D,20180725,000000,44.4192,44.5942,43.427,44.3513,420299.47709613,0
+MC.US,D,20180726,000000,44.4553,44.9431,43.8459,44.1063,411600.58151981,0
+MC.US,D,20180727,000000,44.2123,44.4873,43.0985,43.7574,354554.59491573,0
+MC.US,D,20180730,000000,44.0023,44.3163,42.7836,42.9576,456127.11431776,0
+MC.US,D,20180731,000000,43.1676,44.4553,42.8546,44.2802,360563.76810779,0
+MC.US,D,20180801,000000,44.2958,45.1501,43.9723,44.3678,317495.28298332,0
+MC.US,D,20180802,000000,42.7856,43.325,42.463,43.0373,2593238.1116735,0
+MC.US,D,20180803,000000,43.0373,43.291,42.3745,42.6427,1015390.7794163,0
+MC.US,D,20180806,000000,42.6796,43.1636,42.463,42.9294,1658288.9645578,0
+MC.US,D,20180807,000000,43.0023,43.3609,42.4979,42.4979,946461.24123774,0
+MC.US,D,20180808,000000,42.5698,42.5698,41.9964,41.9964,502892.68151056,0
+MC.US,D,20180809,000000,42.0315,42.32,41.7088,41.7787,518764.5131009,0
+MC.US,D,20180810,000000,41.493,41.6388,40.9187,41.458,478986.66767989,0
+MC.US,D,20180813,000000,41.4211,41.8516,40.9916,41.0956,323808.00173903,0
+MC.US,D,20180814,000000,41.1694,42.1053,41.0625,41.7787,882738.28120159,0
+MC.US,D,20180815,000000,41.5649,41.8895,40.9916,41.2054,841717.44242168,0
+MC.US,D,20180816,000000,41.3861,42.0674,41.2054,41.7457,552931.39595062,0
+MC.US,D,20180817,000000,41.5649,41.9586,41.3676,41.7088,371429.67031809,0
+MC.US,D,20180820,000000,41.8516,42.1373,41.6388,41.7457,505784.08162524,0
+MC.US,D,20180821,000000,41.7088,42.463,41.458,42.1053,378571.73729175,0
+MC.US,D,20180822,000000,41.9255,42.5698,41.9255,42.463,370917.24424796,0
+MC.US,D,20180823,000000,42.357,42.4444,41.4211,41.6388,438693.30928471,0
+MC.US,D,20180824,000000,41.8176,42.3016,41.7088,42.0674,632541.62209729,0
+MC.US,D,20180827,000000,42.0674,42.6796,42.0674,42.4979,447831.57420229,0
+MC.US,D,20180828,000000,42.6427,42.7137,42.0858,42.1753,281874.46833217,0
+MC.US,D,20180829,000000,42.2472,42.2472,41.7088,41.7457,417598.43606374,0
+MC.US,D,20180830,000000,41.6,41.9964,41.493,41.6709,340131.55028677,0
+MC.US,D,20180831,000000,41.528,41.8176,41.3133,41.7088,358067.49170986,0
+MC.US,D,20180904,000000,41.5649,41.8176,41.1869,41.6709,603221.17858568,0
+MC.US,D,20180905,000000,41.3133,41.5144,40.6679,41.1694,538237.73273441,0
+MC.US,D,20180906,000000,41.1325,41.1325,40.1636,40.8468,613205.25520941,0
+MC.US,D,20180907,000000,40.7739,40.8837,40.2355,40.7019,406741.79456555,0
+MC.US,D,20180910,000000,40.8837,40.9605,40.1636,40.4512,459952.81738765,0
+MC.US,D,20180911,000000,40.3083,40.9187,40.1985,40.7739,223377.63683069,0
+MC.US,D,20180912,000000,40.632,40.6679,39.5027,39.662,499020.67488014,0
+MC.US,D,20180913,000000,39.7321,39.9847,39.5163,39.6971,329437.48573453,0
+MC.US,D,20180914,000000,39.77,40.4512,39.77,40.2355,210041.18242276,0
+MC.US,D,20180917,000000,40.3083,40.5581,39.9361,40.2714,468953.20059157,0
+MC.US,D,20180918,000000,40.2714,40.4172,39.662,39.804,358817.60939086,0
+MC.US,D,20180919,000000,39.77,40.3433,39.7321,40.0198,274336.24867377,0
+MC.US,D,20180920,000000,40.1985,40.9187,40.0926,40.8837,319125.16831487,0
+MC.US,D,20180921,000000,40.9546,41.2783,40.595,41.1325,896677.71086474,0
+MC.US,D,20180924,000000,41.0256,41.2783,40.3083,40.9546,344760.87737429,0
+MC.US,D,20180925,000000,40.9916,41.458,40.6679,41.0625,290108.2703669,0
+MC.US,D,20180926,000000,41.1694,41.4211,40.0567,40.0926,354184.16643129,0
+MC.US,D,20180927,000000,40.2714,40.5241,39.6971,39.77,406350.78672086,0
+MC.US,D,20180928,000000,39.5883,39.9478,39.0857,39.3744,528305.10451131,0
+MC.US,D,20181001,000000,39.5659,40.5241,39.5163,39.9633,478182.01469425,0
+MC.US,D,20181002,000000,39.8555,39.8555,38.698,39.0284,346952.57924057,0
+MC.US,D,20181003,000000,39.2082,39.9478,38.835,39.7039,431206.53802692,0
+MC.US,D,20181004,000000,39.6971,39.9633,38.7922,38.8418,422841.02808661,0
+MC.US,D,20181005,000000,38.9429,39.18,38.4045,38.7397,341147.14171496,0
+MC.US,D,20181008,000000,38.5037,38.7281,37.5327,38.1081,382226.63167157,0
+MC.US,D,20181009,000000,37.9866,38.5114,37.936,38.316,415846.10353873,0
+MC.US,D,20181010,000000,38.4394,38.4618,37.2616,37.2889,838870.28793153,0
+MC.US,D,20181011,000000,37.0595,37.6416,35.8748,35.9535,839715.07066967,0
+MC.US,D,20181012,000000,36.7154,36.7368,35.6949,36.3918,464197.31043854,0
+MC.US,D,20181015,000000,36.3568,36.832,36.1206,36.5133,347455.7445986,0
+MC.US,D,20181016,000000,36.7009,37.3685,36.4171,37.2966,615034.76033535,0
+MC.US,D,20181017,000000,37.3267,37.936,36.6493,37.8272,318275.24073668,0
+MC.US,D,20181018,000000,37.6785,38.0089,36.8787,37.0177,362687.55808526,0
+MC.US,D,20181019,000000,36.9808,37.2684,36.3481,36.5065,318128.09831092,0
+MC.US,D,20181022,000000,36.6581,37.1323,36.3131,36.3694,550742.78098838,0
+MC.US,D,20181023,000000,32.3392,32.3965,29.3284,30.2916,2968686.9310477,0
+MC.US,D,20181024,000000,30.2916,30.8668,29.1049,29.1351,1306628.8566607,0
+MC.US,D,20181025,000000,29.3362,29.445,28.8619,29.2429,1052716.5940639,0
+MC.US,D,20181026,000000,29.0622,29.6385,28.8026,29.0427,1062921.8988103,0
+MC.US,D,20181029,000000,29.3517,29.6093,28.1855,28.4887,808185.43283557,0
+MC.US,D,20181030,000000,28.618,28.9542,28.5023,28.8483,1299509.4269834,0
+MC.US,D,20181031,000000,29.2691,29.6569,28.9134,29.342,1126820.8123765,0
+MC.US,D,20181101,000000,29.4674,30.2225,29.3051,29.896,948937.96724343,0
+MC.US,D,20181102,000000,30.0116,30.6861,30.0116,30.3517,782119.61514699,0
+MC.US,D,20181105,000000,30.3585,30.6783,29.445,29.9815,730931.54343716,0
+MC.US,D,20181106,000000,30.2419,31.5957,30.1127,31.5228,697032.19227065,0
+MC.US,D,20181107,000000,31.8873,31.9145,31.0515,31.3994,570236.57998214,0
+MC.US,D,20181108,000000,31.2614,31.5802,30.9854,31.4577,357698.09219343,0
+MC.US,D,20181109,000000,31.3994,31.3994,30.2419,30.827,483278.49325936,0
+MC.US,D,20181112,000000,30.8173,30.9854,29.7123,29.7852,502597.36769103,0
+MC.US,D,20181113,000000,29.8299,30.1866,29.1146,29.3993,691589.98045338,0
+MC.US,D,20181114,000000,29.6754,30.2614,29.0369,29.1894,544238.67418238,0
+MC.US,D,20181115,000000,29.0505,30.1496,28.8483,30.1341,487815.21322577,0
+MC.US,D,20181116,000000,29.8795,30.1418,29.5646,29.896,334076.07353416,0
+MC.US,D,20181119,000000,29.8221,30.0767,28.8795,29.3779,591264.5702823,0
+MC.US,D,20181120,000000,28.9718,29.0505,28.1719,28.4353,764794.88072324,0
+MC.US,D,20181121,000000,28.7677,29.7171,28.4712,29.1146,485857.08709828,0
+MC.US,D,20181123,000000,28.963,29.2759,28.79,28.9416,215510.14740835,0
+MC.US,D,20181126,000000,29.2691,29.6608,29.0952,29.342,620633.37529049,0
+MC.US,D,20181127,000000,29.1535,29.2439,28.4985,28.5704,417429.68530972,0
+MC.US,D,20181128,000000,28.5868,29.3643,28.1933,29.3187,972329.49706794,0
+MC.US,D,20181129,000000,29.1603,29.5811,29.0291,29.1603,369303.8224046,0
+MC.US,D,20181130,000000,29.0077,29.48,28.8649,29.3847,445650.16201613,0
+MC.US,D,20181203,000000,30.0388,30.6365,29.8085,30.3517,532397.31029638,0
+MC.US,D,20181204,000000,30.2954,30.3207,27.9387,28.1573,725813.45654378,0
+MC.US,D,20181206,000000,27.6967,28.3526,27.3507,28.3458,788818.19690732,0
+MC.US,D,20181207,000000,28.7958,29.3779,28.0397,28.1194,760462.92539129,0
+MC.US,D,20181210,000000,28.1194,28.4557,27.4372,27.9095,545112.26802486,0
+MC.US,D,20181211,000000,28.4353,28.55,27.2408,27.6248,480409.73044095,0
+MC.US,D,20181212,000000,28.135,28.2934,27.5762,27.5888,734966.12701354,0
+MC.US,D,20181213,000000,27.6967,27.8133,26.6072,26.7822,629909.52192173,0
+MC.US,D,20181214,000000,26.6005,27.4527,26.3982,26.5276,458778.76488556,0
+MC.US,D,20181217,000000,26.3982,26.7987,26.0766,26.268,725804.19583167,0
+MC.US,D,20181218,000000,26.4935,27.0737,26.1874,26.237,517702.61811216,0
+MC.US,D,20181219,000000,26.2292,26.3254,24.9075,25.097,597613.30291843,0
+MC.US,D,20181220,000000,24.8492,25.1864,24.2671,24.5722,718530.42095244,0
+MC.US,D,20181221,000000,24.579,24.9288,24.1485,24.3399,1222963.4675775,0
+MC.US,D,20181224,000000,24.0047,24.7831,23.7452,23.9618,267917.54621281,0
+MC.US,D,20181226,000000,24.1076,25.3166,23.8967,25.27,596117.18342849,0
+MC.US,D,20181227,000000,24.6597,24.9444,24.0289,24.6665,1486207.4410783,0
+MC.US,D,20181228,000000,24.7471,25.1475,24.3477,24.9853,1327340.9537811,0
+MC.US,D,20181231,000000,25.0085,25.2321,24.4186,24.993,602737.56361988,0
+MC.US,D,20190102,000000,24.6373,25.8084,24.6169,25.7802,514468.57164938,0
+MC.US,D,20190103,000000,25.6276,25.8531,25.1125,25.1339,704699.03293058,0
+MC.US,D,20190104,000000,25.6792,26.4789,25.5226,26.3254,884147.96737849,0
+MC.US,D,20190107,000000,25.96,26.4858,25.3429,26.0785,686239.34678922,0
+MC.US,D,20190108,000000,25.9687,26.5723,25.8958,26.4547,838554.39475174,0
+MC.US,D,20190109,000000,26.5791,27.1252,26.2292,26.9649,888798.90279426,0
+MC.US,D,20190110,000000,26.7987,27.5762,26.5869,27.5539,490178.7527501,0
+MC.US,D,20190111,000000,27.3876,27.9688,27.1534,27.6637,491232.41599475,0
+MC.US,D,20190114,000000,27.5461,28.1641,27.5169,28.0485,609844.64568111,0
+MC.US,D,20190115,000000,28.098,28.8182,27.8813,28.8026,778685.94888982,0
+MC.US,D,20190116,000000,28.9494,30.1049,28.8376,30.0622,1515653.4186874,0
+MC.US,D,20190117,000000,29.8795,30.4675,29.7357,30.3761,971337.57190405,0
+MC.US,D,20190118,000000,30.7095,31.624,30.3964,31.3265,1134095.6162238,0
+MC.US,D,20190122,000000,31.0058,31.2041,30.0184,30.4168,1195932.4778933,0
+MC.US,D,20190123,000000,30.6588,30.7754,30.1049,30.6434,447022.80534459,0
+MC.US,D,20190124,000000,30.5636,31.276,30.3673,31.2692,630361.23887914,0
+MC.US,D,20190125,000000,31.624,31.865,31.2896,31.8436,554101.33258065,0
+MC.US,D,20190128,000000,31.8153,32.3081,31.3051,32.1623,953172.17061421,0
+MC.US,D,20190129,000000,32.0778,32.0778,30.827,30.9125,669286.06981792,0
+MC.US,D,20190130,000000,31.2614,32.0914,31.1691,31.9748,540426.34769666,0
+MC.US,D,20190131,000000,31.7192,31.9816,31.5267,31.8075,756567.25249657,0
+MC.US,D,20190201,000000,31.8776,32.4616,31.8075,32.3149,519951.94218714,0
+MC.US,D,20190204,000000,32.2779,32.5199,31.8075,32.5034,630187.34328505,0
+MC.US,D,20190205,000000,32.5267,32.6561,31.7484,32.2779,766799.31041127,0
+MC.US,D,20190206,000000,32.2935,32.4247,31.6977,32.1108,829292.65367268,0
+MC.US,D,20190207,000000,34.038,35.3976,33.3985,34.1984,1464631.0108275,0
+MC.US,D,20190208,000000,34.3451,34.3577,33.0351,33.6094,744876.11794037,0
+MC.US,D,20190211,000000,33.6687,33.7843,33.3703,33.6823,465528.79504651,0
+MC.US,D,20190212,000000,33.7775,34.4102,33.7775,34.2421,477662.38584802,0
+MC.US,D,20190213,000000,34.6872,34.6872,33.899,34.1682,498895.14078263,0
+MC.US,D,20190214,000000,33.9438,34.0273,33.4209,33.5656,708680.11017032,0
+MC.US,D,20190215,000000,33.9962,34.6007,33.8134,34.3286,539921.12440261,0
+MC.US,D,20190219,000000,34.2897,34.3888,33.9466,34.177,632027.13809112,0
+MC.US,D,20190220,000000,34.2469,34.6911,34.0234,34.662,370636.33598058,0
+MC.US,D,20190221,000000,34.6688,34.7357,33.9661,34.0039,538991.96628746,0
+MC.US,D,20190222,000000,31.3732,33.9661,30.8601,33.8465,2035428.3783764,0
+MC.US,D,20190225,000000,33.9661,34.5326,33.7629,33.8757,1126132.4327763,0
+MC.US,D,20190226,000000,33.7561,34.2227,33.7465,33.7785,689917.90743333,0
+MC.US,D,20190227,000000,33.9282,34.5706,33.5511,34.1556,714601.82108133,0
+MC.US,D,20190228,000000,34.0039,34.4801,33.5511,33.7105,1016248.9387386,0
+MC.US,D,20190301,000000,33.9126,34.3461,33.9068,34.2693,655531.85439698,0
+MC.US,D,20190304,000000,34.5025,34.6688,33.9282,34.1011,614106.63118822,0
+MC.US,D,20190305,000000,34.0506,34.0506,33.6716,33.8368,449058.104073,0
+MC.US,D,20190306,000000,33.7853,34.0107,33.1663,33.21,350838.99142318,0
+MC.US,D,20190307,000000,33.2789,33.2789,32.587,32.863,540749.44365254,0
+MC.US,D,20190308,000000,32.5832,32.9067,32.5005,32.8863,249261.32718108,0
+MC.US,D,20190311,000000,33.1118,33.2479,32.865,33.2479,355195.64198742,0
+MC.US,D,20190312,000000,33.2479,33.4462,32.9612,33.2032,405041.93940917,0
+MC.US,D,20190313,000000,33.2567,33.5287,33.0671,33.1429,390400.75356159,0
+MC.US,D,20190314,000000,32.9067,33.1663,32.2721,32.4033,780410.49927849,0
+MC.US,D,20190315,000000,32.379,32.6667,31.6851,31.8728,996558.6068545,0
+MC.US,D,20190318,000000,32.0098,32.8698,31.9524,32.4772,720325.97013397,0
+MC.US,D,20190319,000000,32.8552,33.0972,32.2877,32.3353,646892.63896539,0
+MC.US,D,20190320,000000,32.2877,32.4772,31.623,31.6618,337556.0433519,0
+MC.US,D,20190321,000000,31.414,32.1691,31.2935,31.8514,416313.25501633,0
+MC.US,D,20190322,000000,31.6172,31.6172,30.2031,30.4305,743783.35391127,0
+MC.US,D,20190325,000000,30.4898,30.8299,30.2031,30.5724,774449.68758301,0
+MC.US,D,20190326,000000,30.8766,32.1302,30.7103,32.0623,1031607.3152908,0
+MC.US,D,20190327,000000,32.0175,32.6959,31.7823,32.3266,781407.56928246,0
+MC.US,D,20190328,000000,32.379,32.5763,31.3237,31.7979,566229.77854209,0
+MC.US,D,20190329,000000,32.07,32.2663,31.1564,31.4413,872342.61737292,0
+MC.US,D,20190401,000000,31.8261,32.8474,31.7872,32.6356,388781.15791017,0
+MC.US,D,20190402,000000,32.5229,32.6755,32.1147,32.5005,282262.38927282,0
+MC.US,D,20190403,000000,32.7805,33.0525,31.8212,31.8728,425787.99247395,0
+MC.US,D,20190404,000000,31.7357,31.9329,31.5715,31.6919,801901.52518421,0
+MC.US,D,20190405,000000,31.8795,32.1147,31.382,31.4353,499608.21561518,0
+MC.US,D,20190408,000000,30.8299,30.8688,29.069,29.8561,1493576.9099826,0
+MC.US,D,20190409,000000,29.6666,29.8338,29.4266,29.4839,612598.16408213,0
+MC.US,D,20190410,000000,29.516,29.6151,29.2808,29.4645,440960.12581588,0
+MC.US,D,20190411,000000,28.5344,28.8512,27.996,28.2613,1835732.4403497,0
+MC.US,D,20190412,000000,28.6763,29.0175,28.308,29.0019,1011528.033498,0
+MC.US,D,20190415,000000,29.0932,29.2603,28.6763,28.9562,618617.62695431,0
+MC.US,D,20190416,000000,29.0087,29.653,29.0019,29.6297,561140.50275306,0
+MC.US,D,20190417,000000,29.7794,29.9708,29.4917,29.8697,591527.98609347,0
+MC.US,D,20190418,000000,29.8853,30.173,29.7794,30.1564,543398.0073163,0
+MC.US,D,20190422,000000,30.0893,30.3236,30.067,30.1428,641354.73312297,0
+MC.US,D,20190423,000000,30.1428,30.7259,30.0592,30.6783,646412.11090362,0
+MC.US,D,20190424,000000,30.6249,31.141,30.241,30.4052,532941.63437491,0
+MC.US,D,20190425,000000,30.4743,30.9815,29.9533,30.9815,1090329.490787,0
+MC.US,D,20190426,000000,31.0885,31.2235,30.657,31.2157,677192.66002473,0
+MC.US,D,20190429,000000,31.3878,31.9942,31.102,31.9563,734304.50058161,0
+MC.US,D,20190430,000000,31.8436,32.0292,30.1496,30.9446,1406378.044745,0
+MC.US,D,20190501,000000,30.9815,31.345,28.3955,28.9338,2505517.5596536,0
+MC.US,D,20190502,000000,28.7813,29.0592,28.3381,28.444,1068285.9090586,0
+MC.US,D,20190503,000000,28.5704,28.9572,28.3887,28.548,996418.66720481,0
+MC.US,D,20190506,000000,28.1709,28.2721,27.7705,27.9202,1087989.6175269,0
+MC.US,D,20190507,000000,27.5878,27.7482,26.998,27.2166,823390.4931539,0
+MC.US,D,20190508,000000,27.1661,27.5208,27.0358,27.0757,709664.83255813,0
+MC.US,D,20190509,000000,26.7666,27.2671,26.1622,27.2195,823212.48168777,0
+MC.US,D,20190510,000000,26.892,27.0057,26.2467,26.8998,836565.3995839,0
+MC.US,D,20190513,000000,26.3381,26.3381,25.2136,25.4887,1502204.8067661,0
+MC.US,D,20190514,000000,25.5412,25.7335,25.2427,25.3585,621501.8242929,0
+MC.US,D,20190515,000000,24.7918,25.3653,24.5537,25.2884,691338.91225837,0
+MC.US,D,20190516,000000,25.3137,26.1554,25.2058,25.9959,991827.41193376,0
+MC.US,D,20190517,000000,25.6325,25.9541,25.2573,25.4109,746173.64660393,0
+MC.US,D,20190520,000000,25.1514,25.6656,25.062,25.6043,666748.63469949,0
+MC.US,D,20190521,000000,25.166,26.3623,25.166,26.0465,962933.99014727,0
+MC.US,D,20190522,000000,25.9629,26.1699,25.6578,25.8171,551607.11411874,0
+MC.US,D,20190523,000000,25.5198,25.5489,24.9065,25.0377,740115.08294728,0
+MC.US,D,20190524,000000,25.2058,25.5576,25.0814,25.4517,654530.66852098,0
+MC.US,D,20190528,000000,25.4799,26.0863,25.2204,25.2204,717998.44449006,0
+MC.US,D,20190529,000000,24.9813,25.4158,24.7365,25.1971,586764.89316434,0
+MC.US,D,20190530,000000,25.2136,25.3973,24.8909,24.9211,344917.28051216,0
+MC.US,D,20190531,000000,24.6159,24.8977,24.2447,24.3535,859736.73025376,0
+MC.US,D,20190603,000000,24.3467,24.7918,24.2942,24.7073,494689.7485162,0
+MC.US,D,20190604,000000,25.0659,25.5266,25.0659,25.3429,525178.07072181,0
+MC.US,D,20190605,000000,25.2427,25.4964,24.9328,25.0222,488785.53006139,0
+MC.US,D,20190606,000000,24.9609,25.1893,24.4915,25.0144,893749.26790163,0
+MC.US,D,20190607,000000,25.0222,25.5955,25.0222,25.3827,551477.46414918,0
+MC.US,D,20190610,000000,25.512,25.7335,24.9881,25.0377,719577.91038901,0
+MC.US,D,20190611,000000,25.2972,25.5576,25.166,25.4964,544969.24147114,0
+MC.US,D,20190612,000000,25.4352,25.8035,25.3137,25.787,675574.09334132,0
+MC.US,D,20190613,000000,25.8715,26.1087,25.649,25.7189,457525.48184653,0
+MC.US,D,20190614,000000,25.6043,25.649,25.0474,25.2505,426454.76374594,0
+MC.US,D,20190617,000000,25.3205,25.7646,25.2622,25.4031,606527.25280933,0
+MC.US,D,20190618,000000,25.4887,26.3691,25.4887,26.1933,683871.69139282,0
+MC.US,D,20190619,000000,26.4012,26.7598,26.2233,26.2866,659308.16700226,0
+MC.US,D,20190620,000000,26.5547,26.8667,26.2866,26.8065,755434.35871499,0
+MC.US,D,20190621,000000,26.6529,27.167,26.6529,27.0669,1009775.700973,0
+MC.US,D,20190624,000000,26.9668,27.0134,26.3089,26.3856,853363.30238533,0
+MC.US,D,20190625,000000,26.4625,26.5693,25.7559,25.8035,620994.54306282,0
+MC.US,D,20190626,000000,25.9629,26.4858,25.7335,26.1476,594086.00057214,0
+MC.US,D,20190627,000000,26.27,26.7754,26.27,26.4527,618861.49237324,0
+MC.US,D,20190628,000000,26.5927,27.098,26.3468,26.7832,1795904.1754961,0
+MC.US,D,20190701,000000,27.1913,27.2428,26.2943,26.4702,442567.37385116,0
+MC.US,D,20190702,000000,26.4381,26.4381,25.8327,25.9717,414837.71488664,0
+MC.US,D,20190703,000000,26.1699,26.6266,26.165,26.5693,212061.04663098,0
+MC.US,D,20190705,000000,26.5927,27.0591,26.2311,26.2632,378771.35708613,0
+MC.US,D,20190708,000000,25.9172,26.0174,25.5917,25.8638,874268.84549202,0
+MC.US,D,20190709,000000,25.6267,26.0396,25.6218,25.9172,785350.57470573,0
+MC.US,D,20190710,000000,25.9473,26.2943,25.5489,25.6043,792451.48295889,0
+MC.US,D,20190711,000000,25.4799,25.7724,24.7675,25.7413,807678.15160548,0
+MC.US,D,20190712,000000,25.8171,26.4381,25.8171,26.3536,563106.86062464,0
+MC.US,D,20190715,000000,26.3691,26.7131,26.1933,26.5927,725254.72691308,0
+MC.US,D,20190716,000000,26.7131,27.0825,26.4935,27.0212,478500.99477806,0
+MC.US,D,20190717,000000,27.0057,27.2156,26.8375,27.1282,642272.57258997,0
+MC.US,D,20190718,000000,27.0669,27.4732,27.0057,27.374,558433.2879126,0
+MC.US,D,20190719,000000,27.374,27.6743,27.374,27.5587,727782.9013194,0
+MC.US,D,20190722,000000,27.5499,27.6199,26.9153,26.9211,1123141.2227644,0
+MC.US,D,20190723,000000,26.96,27.2195,26.478,26.9279,608517.27694519,0
+MC.US,D,20190724,000000,26.8998,27.5801,26.8998,27.5334,535187.87154585,0
+MC.US,D,20190725,000000,27.3964,27.6248,27.0523,27.0757,425059.48312121,0
+MC.US,D,20190726,000000,27.1515,27.4586,26.998,27.3915,304358.44836979,0
+MC.US,D,20190729,000000,27.3915,27.6938,27.1165,27.4955,436624.05461189,0
+MC.US,D,20190730,000000,27.3051,28.101,27.2506,28.101,499621.59219934,0
+MC.US,D,20190731,000000,27.5869,28.1631,26.8221,27.9261,775442.64171492,0
+MC.US,D,20190801,000000,27.6578,27.7346,26.3089,26.4381,681911.50732932,0
+MC.US,D,20190802,000000,26.4381,26.4858,25.8638,26.407,858741.71818583,0
+MC.US,D,20190805,000000,25.8103,26.0018,25.029,25.4887,815616.63982068,0
+MC.US,D,20190806,000000,25.6869,25.9717,25.5489,25.8579,584468.23656081,0
+MC.US,D,20190807,000000,25.3653,25.787,25.0445,25.6043,743025.00448617,0
+MC.US,D,20190808,000000,25.8142,26.5286,25.8142,26.4498,420311.82471228,0
+MC.US,D,20190809,000000,26.3273,26.3273,25.6976,25.7131,319351.54127759,0
+MC.US,D,20190812,000000,25.44,25.44,24.4284,24.6927,363721.67093767,0
+MC.US,D,20190813,000000,24.6315,25.7131,24.6315,25.4614,505006.18180791,0
+MC.US,D,20190814,000000,24.8326,25.1758,24.6383,24.6995,261857.95358813,0
+MC.US,D,20190815,000000,24.8569,25.0125,24.5061,24.546,240914.33866499,0
+MC.US,D,20190816,000000,24.7393,25.1145,24.7393,24.8492,350752.55811014,0
+MC.US,D,20190819,000000,25.3535,25.4012,25.0017,25.1145,292987.32286543,0
+MC.US,D,20190820,000000,25.5722,26.1359,25.2155,25.7822,631385.06205142,0
+MC.US,D,20190821,000000,26.132,26.273,25.7744,26.063,306018.1737737,0
+MC.US,D,20190822,000000,26.063,26.273,25.8998,25.9775,531729.51005637,0
+MC.US,D,20190823,000000,25.9221,25.9853,25.5412,25.6976,1318619.4209086,0
+MC.US,D,20190826,000000,25.9464,25.9522,25.4751,25.6733,392186.013063,0
+MC.US,D,20190827,000000,25.7986,25.8395,25.1291,25.3176,583198.49003357,0
+MC.US,D,20190828,000000,25.2301,25.9144,25.0212,25.7986,444501.83371436,0
+MC.US,D,20190829,000000,26.0533,26.2943,25.9853,26.2243,410421.38417767,0
+MC.US,D,20190830,000000,26.4206,26.4799,26.0533,26.0863,377500.58159089,0
+MC.US,D,20190903,000000,25.7986,25.8064,25.1592,25.5955,630051.51950743,0
+MC.US,D,20190904,000000,25.9298,26.2943,25.8288,26.1408,406965.08062422,0
+MC.US,D,20190905,000000,26.4498,26.5975,25.8142,25.9386,859966.19012051,0
+MC.US,D,20190906,000000,26.0795,26.2019,25.7083,25.8288,406524.68231494,0
+MC.US,D,20190909,000000,26.031,26.5761,25.9386,26.3808,703950.97318561,0
+MC.US,D,20190910,000000,26.512,26.9114,26.3419,26.7482,682216.08186097,0
+MC.US,D,20190911,000000,26.9027,27.135,26.5441,27.1126,553983.00125923,0
+MC.US,D,20190912,000000,27.0407,27.5091,26.7861,27.0659,599457.21359655,0
+MC.US,D,20190913,000000,27.3458,27.3866,26.8084,26.8628,636101.85141998,0
+MC.US,D,20190916,000000,26.8084,27.0903,26.6053,26.7628,676107.09877171,0
+MC.US,D,20190917,000000,26.7151,26.9736,26.1087,26.9202,657304.76628224,0
+MC.US,D,20190918,000000,26.8872,27.0407,26.512,26.9251,412154.16631045,0
+MC.US,D,20190919,000000,26.8483,27.0349,26.5382,26.614,566697.95898771,0
+MC.US,D,20190920,000000,26.6539,27.0407,26.5198,26.6306,742372.63876635,0
+MC.US,D,20190923,000000,26.4498,26.5693,25.2758,25.7908,786260.18242865,0
+MC.US,D,20190924,000000,25.7986,25.9649,24.8715,24.9512,762414.87771069,0
+MC.US,D,20190925,000000,24.9512,25.5955,24.9512,25.4488,635314.69089054,0
+MC.US,D,20190926,000000,25.3535,25.8142,25.3205,25.4012,926913.93590732,0
+MC.US,D,20190927,000000,25.65,25.8365,25.0941,25.3302,488737.16856482,0
+MC.US,D,20190930,000000,25.44,25.6373,25.2525,25.5566,504633.69538745,0
+MC.US,D,20191001,000000,25.6664,25.6664,24.8094,24.9512,370639.42288462,0
+MC.US,D,20191002,000000,24.6927,24.7248,23.924,23.9618,514349.21135995,0
+MC.US,D,20191003,000000,23.7841,24.0396,23.2767,23.3321,786632.66884911,0
+MC.US,D,20191004,000000,23.3321,24.0007,23.0659,23.9852,1056165.6948412,0
+MC.US,D,20191007,000000,23.9171,24.235,23.6703,23.7597,936876.40420279,0
+MC.US,D,20191008,000000,23.4478,23.6314,22.9968,23.4254,716652.55432993,0
+MC.US,D,20191009,000000,23.5731,23.611,23.2709,23.3632,309358.20394175,0
+MC.US,D,20191010,000000,23.5129,23.9454,23.4876,23.4954,410316.42944042,0
+MC.US,D,20191011,000000,24.0007,24.9182,24.0007,24.6237,776056.93561829,0
+MC.US,D,20191014,000000,24.3827,24.959,24.2048,24.7782,412759.19950171,0
+MC.US,D,20191015,000000,24.8171,25.1397,24.7393,25.059,440795.49093391,0
+MC.US,D,20191016,000000,25.0902,25.2924,24.6995,24.7092,489723.94888866,0
+MC.US,D,20191017,000000,24.9871,25.1106,24.8443,24.9959,302320.06273735,0
+MC.US,D,20191018,000000,24.8657,25.339,24.8404,25.2758,649620.43316609,0
+MC.US,D,20191021,000000,25.5412,25.8171,25.3866,25.4488,286240.37960853,0
+MC.US,D,20191022,000000,25.409,25.409,24.8248,24.8949,504746.88186881,0
+MC.US,D,20191023,000000,24.9794,24.9794,24.062,24.7316,729820.25798383,0
+MC.US,D,20191024,000000,24.9338,25.0037,24.0163,24.3739,392401.06737758,0
+MC.US,D,20191025,000000,24.3418,24.6179,24.2116,24.5227,382422.13559391,0
+MC.US,D,20191028,000000,24.6315,25.0902,24.5692,24.9338,532818.15821342,0
+MC.US,D,20191029,000000,24.9104,25.0368,24.7248,24.9745,531375.54506013,0
+MC.US,D,20191030,000000,24.9182,24.9338,24.2739,24.8094,385420.54838187,0
+MC.US,D,20191031,000000,27.168,28.3809,26.6053,27.7569,2316411.7604098,0
+MC.US,D,20191101,000000,26.9892,27.5723,25.65,27.3702,1671806.5173359,0
+MC.US,D,20191104,000000,27.3381,27.9057,27.2282,27.5169,836365.7797895,0
+MC.US,D,20191105,000000,27.6423,28.4285,27.5723,27.961,597648.28783085,0
+MC.US,D,20191106,000000,27.7356,27.9912,27.1748,27.2214,549709.69710399,0
+MC.US,D,20191107,000000,27.6004,27.8055,27.41,27.7521,456535.61461867,0
+MC.US,D,20191108,000000,27.5771,27.9329,27.5771,27.7521,420623.60202002,0
+MC.US,D,20191111,000000,27.6801,27.9718,27.4751,27.789,337417.13267022,0
+MC.US,D,20191112,000000,27.6228,28.1845,27.4586,27.789,710799.78427574,0
+MC.US,D,20191113,000000,27.4751,27.5771,26.5683,26.8444,398674.68534881,0
+MC.US,D,20191114,000000,26.6374,26.8366,26.3633,26.4557,361667.85078503,0
+MC.US,D,20191115,000000,26.6539,26.8822,26.4964,26.6131,289533.07724801,0
+MC.US,D,20191118,000000,26.5032,26.8103,26.3526,26.4401,495075.61152083,0
+MC.US,D,20191119,000000,26.6053,27.1194,26.5421,26.7802,485885.89820262,0
+MC.US,D,20191120,000000,26.4887,26.72,25.892,26.2584,415882.11741916,0
+MC.US,D,20191121,000000,26.3856,26.4119,25.8483,25.8793,289115.316235,0
+MC.US,D,20191122,000000,26.0144,26.2428,25.785,26.1884,295545.33734411,0
+MC.US,D,20191125,000000,26.2972,26.6131,25.9979,26.3924,374906.55323179,0
+MC.US,D,20191126,000000,26.3313,26.5751,26.132,26.2253,310864.61311181,0
+MC.US,D,20191127,000000,26.4022,26.5606,26.1135,26.2972,232978.93735383,0
+MC.US,D,20191129,000000,26.0863,26.2904,25.9745,26.0144,139298.60260644,0
+MC.US,D,20191202,000000,26.0523,26.1884,25.7773,26.029,438707.71483687,0
+MC.US,D,20191203,000000,25.8958,25.8958,25.2545,25.785,388131.87909439,0
+MC.US,D,20191204,000000,25.7928,26.3924,25.7928,26.1242,416584.90257158,0
+MC.US,D,20191205,000000,26.3361,26.3779,26.029,26.3458,405376.35401318,0
+MC.US,D,20191206,000000,26.5353,27.373,26.5353,27.2282,637822.28593661,0
+MC.US,D,20191209,000000,27.1194,27.2408,26.7958,26.9862,633350.39095499,0
+MC.US,D,20191210,000000,26.961,27.1029,25.2272,25.406,1161700.7700589,0
+MC.US,D,20191211,000000,25.1766,25.4507,24.6091,24.854,683684.41921458,0
+MC.US,D,20191212,000000,24.8074,25.651,24.7665,25.1155,479038.11608051,0
+MC.US,D,20191213,000000,24.9328,25.2175,24.5615,24.6179,395172.0782348,0
+MC.US,D,20191216,000000,24.9084,25.3915,24.822,24.925,485115.20116138,0
+MC.US,D,20191217,000000,24.822,25.2399,24.7277,25.2175,605360.40308333,0
+MC.US,D,20191218,000000,25.406,25.6199,25.1155,25.1932,692802.10477192,0
+MC.US,D,20191219,000000,25.3128,25.6043,25.131,25.4857,741166.68825589,0
+MC.US,D,20191220,000000,25.5887,26.0066,25.443,25.8483,1193830.2962441,0
+MC.US,D,20191223,000000,25.8871,26.0446,25.6752,25.9046,687503.94847638,0
+MC.US,D,20191224,000000,25.8483,26.1718,25.7812,25.8871,288248.92516861,0
+MC.US,D,20191226,000000,25.9823,26.4469,25.8609,26.4255,532734.81180443,0
+MC.US,D,20191227,000000,26.5751,26.6462,25.7229,25.8793,449316.37504409,0
+MC.US,D,20191230,000000,25.8871,26.0931,25.3759,25.7773,589978.36026687,0
+MC.US,D,20191231,000000,25.6752,25.8395,25.1689,25.1932,547546.80634205,0
+MC.US,D,20200102,000000,25.3254,25.6043,25.1378,25.5887,641780.72588008,0
+MC.US,D,20200103,000000,25.2797,25.4381,24.6091,24.9328,641434.99262794,0
+MC.US,D,20200106,000000,24.5382,25.1155,24.4186,24.9084,627351.50744305,0
+MC.US,D,20200107,000000,24.6723,25.4459,24.6335,25.2263,841351.12980928,0
+MC.US,D,20200108,000000,25.2263,25.5246,24.8958,25.406,896892.76517932,0
+MC.US,D,20200109,000000,25.5722,25.7773,25.1893,25.2495,690104.15064357,0
+MC.US,D,20200110,000000,25.2545,25.4138,24.8627,24.9328,612530.25219331,0
+MC.US,D,20200113,000000,24.9328,25.6276,24.648,25.5887,889494.48517061,0
+MC.US,D,20200114,000000,25.7151,26.1242,25.6043,25.8317,557622.46111887,0
+MC.US,D,20200115,000000,25.7054,26.4168,25.581,26.4022,775541.4226441,0
+MC.US,D,20200116,000000,26.6927,27.8221,26.5975,27.5625,1037748.1963884,0
+MC.US,D,20200117,000000,27.7112,27.9854,27.5539,27.616,698202.12890067,0
+MC.US,D,20200121,000000,27.3556,27.892,27.2214,27.616,655064.70291938,0
+MC.US,D,20200122,000000,27.8774,27.8774,27.5217,27.7434,432924.91460753,0
+MC.US,D,20200123,000000,27.5684,27.8696,27.3478,27.8133,453115.32494565,0
+MC.US,D,20200124,000000,27.8221,27.8774,27.512,27.8619,766710.81916221,0
+MC.US,D,20200127,000000,27.5849,27.8464,27.339,27.6569,860229.60593166,0
+MC.US,D,20200128,000000,27.7822,28.2088,27.6452,28.1447,438029.62491675,0
+MC.US,D,20200129,000000,28.2234,28.722,28.2234,28.5004,916176.65469857,0
+MC.US,D,20200130,000000,28.2312,28.8785,28.0952,28.7842,824255.85525228,0
+MC.US,D,20200131,000000,28.6112,28.6734,28.0699,28.4129,733262.1559851,0
+MC.US,D,20200203,000000,28.5082,28.8863,28.4217,28.6588,689446.64008368,0
+MC.US,D,20200204,000000,29.1233,29.5636,29.0281,29.0854,542988.47804738,0
+MC.US,D,20200205,000000,29.5724,30.276,29.3595,30.0865,967494.37637796,0
+MC.US,D,20200206,000000,30.8766,32.5724,30.7357,31.5316,2128753.7191595,0
+MC.US,D,20200207,000000,31.1749,31.31,30.3236,30.8766,1268948.0480489,0
+MC.US,D,20200210,000000,30.6239,31.4665,30.4966,30.8844,938175.99080239,0
+MC.US,D,20200211,000000,30.8844,31.3421,30.6939,30.8766,795693.76116577,0
+MC.US,D,20200212,000000,30.8601,31.104,30.3343,30.4344,563692.34342366,0
+MC.US,D,20200213,000000,30.2439,30.4966,29.8114,29.9446,534331.77015958,0
+MC.US,D,20200214,000000,29.4412,29.6413,28.8795,29.1846,640888.61061338,0
+MC.US,D,20200218,000000,29.1846,29.6131,29.0806,29.5121,641351.64621893,0
+MC.US,D,20200219,000000,29.689,30.3625,29.5452,30.2876,973511.78131412,0
+MC.US,D,20200220,000000,30.241,30.9048,29.8474,29.8979,2398684.9557725,0
+MC.US,D,20200221,000000,29.4003,29.792,28.6403,29.2487,1618529.6405611,0
+MC.US,D,20200224,000000,27.8162,28.3372,27.7045,28.2011,833067.93730995,0
+MC.US,D,20200225,000000,28.2088,28.5606,27.0339,27.7452,1094751.995304,0
+MC.US,D,20200226,000000,26.4653,28.1845,26.4653,27.3692,1028892.8976743,0
+MC.US,D,20200227,000000,26.65,27.1689,26.168,26.5188,1572554.3208017,0
+MC.US,D,20200228,000000,25.7209,26.0164,24.9474,25.5683,1714777.2504992,0
+MC.US,D,20200302,000000,25.5683,25.8317,24.9124,25.8239,836170.27586715,0
+MC.US,D,20200303,000000,25.648,26.2807,24.4818,24.6247,592847.12308528,0
+MC.US,D,20200304,000000,24.9356,25.44,24.5285,25.3847,749775.03464712,0
+MC.US,D,20200305,000000,24.7209,24.8482,23.234,23.5439,1266126.6177591,0
+MC.US,D,20200306,000000,22.61,24.0406,22.5284,23.2874,1706203.8890204,0
+MC.US,D,20200309,000000,21.7995,22.265,21.2961,21.784,916798.15137802,0
+MC.US,D,20200310,000000,22.5847,22.993,21.5012,22.9521,747369.30743427,0
+MC.US,D,20200311,000000,22.4011,22.7208,21.6236,22.1766,857175.62887104,0
+MC.US,D,20200312,000000,20.4963,21.7995,20.0978,20.194,853150.30600678,0
+MC.US,D,20200313,000000,21.401,23.0007,21.1756,22.9453,1261782.314811,0
+MC.US,D,20200316,000000,19.4087,22.7208,19.4001,21.784,1305005.1451373,0
+MC.US,D,20200317,000000,22.1921,23.9045,21.0492,22.8724,1476450.7663852,0
+MC.US,D,20200318,000000,21.7995,22.7995,17.6877,19.0647,1697526.6017723,0
+MC.US,D,20200319,000000,19.0239,21.5925,18.6478,20.5604,1426217.5769909,0
+MC.US,D,20200320,000000,20.7597,21.5847,19.5798,20.1269,1428872.3144626,0
+MC.US,D,20200323,000000,19.7431,21.4477,19.088,20.5206,1414961.6959038,0
+MC.US,D,20200324,000000,21.3204,22.3603,21.0658,22.2572,918979.56356418,0
+MC.US,D,20200325,000000,22.2796,23.9133,21.8958,22.6567,806031.80278574,0
+MC.US,D,20200326,000000,22.9375,25.1524,22.9375,24.8657,922896.84478716,0
+MC.US,D,20200327,000000,24.0794,24.9609,23.5158,23.8967,689023.73423061,0
+MC.US,D,20200330,000000,23.9764,24.4011,23.4254,23.8725,747350.78601005,0
+MC.US,D,20200331,000000,23.6159,24.1125,21.9997,22.4788,968913.32326697,0
+MC.US,D,20200401,000000,21.4643,22.2417,21.3758,21.6722,966909.92254695,0
+MC.US,D,20200402,000000,21.4973,23.1767,21.3243,23.0571,1473263.023483,0
+MC.US,D,20200403,000000,23.198,24.0639,22.7121,23.8793,1377821.0954985,0
+MC.US,D,20200406,000000,24.8958,25.0484,23.856,24.3137,786760.26088264,0
+MC.US,D,20200407,000000,25.168,25.201,23.0085,23.4001,769114.48843903,0
+MC.US,D,20200408,000000,23.5051,24.096,23.0007,23.6159,951510.38727428,0
+MC.US,D,20200409,000000,23.8073,24.2729,23.4079,23.96,924735.6106252,0
+MC.US,D,20200413,000000,23.7529,24.1669,23.1533,23.3768,1184772.2908315,0
+MC.US,D,20200414,000000,23.0717,23.5285,22.6809,23.2641,1007127.1373092,0
+MC.US,D,20200415,000000,22.4565,23.5848,22.3768,23.2806,718808.24231578,0
+MC.US,D,20200416,000000,23.2951,23.7529,22.8326,23.5285,729590.79811708,0
+MC.US,D,20200417,000000,24.2729,24.9201,23.577,24.1669,1006546.7993503,0
+MC.US,D,20200420,000000,23.7773,24.6888,23.7344,24.0561,624490.97636875,0
+MC.US,D,20200421,000000,23.4886,24.1505,23.4556,24.0484,533890.34288229,0
+MC.US,D,20200422,000000,24.4964,24.8239,24.2282,24.7763,1123100.0640439,0
+MC.US,D,20200423,000000,23.2806,24.6247,22.4788,23.2174,2164480.5175159,0
+MC.US,D,20200424,000000,22.9287,23.0571,20.8364,21.2087,2545495.024869,0
+MC.US,D,20200427,000000,21.2087,22.7762,21.2087,22.61,1117096.035692,0
+MC.US,D,20200428,000000,23.3117,23.6004,22.8404,23.4001,822275.09182853,0
+MC.US,D,20200429,000000,23.6004,24.0163,23.4886,23.7208,930878.54965887,0
+MC.US,D,20200430,000000,23.4001,24.1922,23.095,23.8967,808453.99348679,0
+MC.US,D,20200501,000000,23.3292,23.5061,22.5479,23.3195,841395.37543381,0
+MC.US,D,20200504,000000,23.1096,23.2466,22.6324,23.0619,649649.24427044,0
+MC.US,D,20200505,000000,23.3758,24.1018,23.2913,23.8288,933880.04935086,0
+MC.US,D,20200506,000000,24.0766,24.3594,23.5537,23.9726,834310.93066885,0
+MC.US,D,20200507,000000,24.2457,25.0057,23.7559,24.0377,844571.7996879,0
+MC.US,D,20200508,000000,24.5294,24.8239,24.3516,24.6908,539456.03086102,0
+MC.US,D,20200511,000000,24.4167,25.3264,24.2078,24.926,557177.94693755,0
+MC.US,D,20200512,000000,25.0396,25.1834,23.7937,23.8288,736752.41548296,0
+MC.US,D,20200513,000000,23.715,23.715,21.6333,22.4389,683784.22911177,0
+MC.US,D,20200514,000000,22.1095,23.1174,22.1095,22.9161,612495.26728089,0
+MC.US,D,20200515,000000,22.8355,23.1251,22.6985,22.956,376797.79643847,0
+MC.US,D,20200518,000000,23.4478,24.2972,23.3526,24.1193,527118.70439308,0
+MC.US,D,20200519,000000,23.9482,24.2398,23.3914,23.3914,391684.90564099,0
+MC.US,D,20200520,000000,23.8831,24.1349,23.6985,23.8288,538445.58427291,0
+MC.US,D,20200521,000000,23.7306,24.3127,23.5294,23.6917,552712.22576399,0
+MC.US,D,20200522,000000,23.7714,24.0707,23.5537,24.0309,653392.62989933,0
+MC.US,D,20200526,000000,24.6587,25.409,24.4488,25.1758,1013180.5561258,0
+MC.US,D,20200527,000000,25.82,27.4313,25.6966,26.998,762871.73950817,0
+MC.US,D,20200528,000000,27.4265,27.4265,26.6927,26.8774,972208.07884249,0
+MC.US,D,20200529,000000,26.6286,27.273,26.4663,27.135,851076.93546191,0
+MC.US,D,20200601,000000,27.1116,27.6072,26.8133,27.1282,545833.5746015,0
+MC.US,D,20200602,000000,27.2584,28.339,27.0631,28.1048,805982.41232115,0
+MC.US,D,20200603,000000,28.7424,29.032,28.411,28.8318,583238.61978605,0
+MC.US,D,20200604,000000,28.6287,29.686,28.5295,29.6375,521224.7756184,0
+MC.US,D,20200605,000000,30.5811,31.7046,30.4286,30.5412,900436.53101382,0
+MC.US,D,20200608,000000,30.896,31.1788,29.8795,30.3635,753035.83427822,0
+MC.US,D,20200609,000000,29.9125,30.5987,29.6219,30.2021,632252.48208582,0
+MC.US,D,20200610,000000,30.0252,30.6307,29.6938,29.9202,765192.062376,0
+MC.US,D,20200611,000000,28.9921,29.5005,28.4917,28.6287,892523.76699893,0
+MC.US,D,20200612,000000,29.6696,29.7667,27.8872,27.9513,989886.77826248,0
+MC.US,D,20200615,000000,27.1524,28.4917,27.1524,28.3294,709114.33467153,0
+MC.US,D,20200616,000000,29.3391,29.5073,28.1048,28.3935,675761.36551957,0
+MC.US,D,20200617,000000,28.411,28.6131,27.927,28.0077,886251.17799571,0
+MC.US,D,20200618,000000,27.9017,28.8949,27.7744,28.8056,1084213.3049216,0
+MC.US,D,20200619,000000,29.1943,29.2915,27.5645,27.5645,1289432.7432386,0
+MC.US,D,20200622,000000,27.6122,28.3216,27.515,27.9435,610736.76094781,0
+MC.US,D,20200623,000000,28.2574,28.5159,26.9775,27.2001,1147878.6427491,0
+MC.US,D,20200624,000000,26.8949,26.998,25.683,25.6918,976569.87424679,0
+MC.US,D,20200625,000000,25.5226,26.0465,25.1193,25.9911,1016068.8693365,0
+MC.US,D,20200626,000000,25.7005,25.7403,24.2398,24.2875,2108226.8362813,0
+MC.US,D,20200629,000000,24.5692,24.9658,24.3438,24.8443,728418.80355102,0
+MC.US,D,20200630,000000,24.6986,25.2641,24.6023,25.1417,754258.24827688,0
+MC.US,D,20200701,000000,25.1758,25.546,24.3204,24.7082,725173.4384401,0
+MC.US,D,20200702,000000,25.2807,25.3137,24.6275,24.7967,432805.5543181,0
+MC.US,D,20200706,000000,25.2253,25.4983,25.0144,25.3788,354850.93770329,0
+MC.US,D,20200707,000000,24.2078,24.7471,23.477,23.579,1841015.162125,0
+MC.US,D,20200708,000000,23.6343,24.098,23.198,24.0377,1187773.7905235,0
+MC.US,D,20200709,000000,24.094,24.2457,23.1426,23.3594,824213.66756377,0
+MC.US,D,20200710,000000,22.9074,23.9085,22.8189,23.8754,655177.88940074,0
+MC.US,D,20200713,000000,23.6917,23.9085,23.2388,23.5605,1274678.3709096,0
+MC.US,D,20200714,000000,23.6022,23.9482,23.4177,23.7228,667023.36915878,0
+MC.US,D,20200715,000000,24.2972,25.0436,23.9181,24.8929,579549.76946182,0
+MC.US,D,20200716,000000,24.7471,25.268,24.5227,25.0542,341682.20508137,0
+MC.US,D,20200717,000000,25.0396,25.5061,24.8122,25.0698,603199.57025742,0
+MC.US,D,20200720,000000,24.8861,25.3934,24.684,25.3623,341450.6872786,0
+MC.US,D,20200721,000000,25.4819,25.926,25.3623,25.789,557975.39714711,0
+MC.US,D,20200722,000000,25.4983,25.6432,24.4731,24.8609,644784.2835081,0
+MC.US,D,20200723,000000,24.7082,25.065,24.6111,24.7646,644398.42050347,0
+MC.US,D,20200724,000000,24.8288,25.3827,24.6752,24.7471,487174.16615408,0
+MC.US,D,20200727,000000,24.6111,24.8521,24.3272,24.716,599483.96676486,0
+MC.US,D,20200728,000000,24.7879,24.9338,24.3847,24.44,484469.00924963,0
+MC.US,D,20200729,000000,24.5469,24.6412,23.9007,24.4322,838121.19921855,0
+MC.US,D,20200730,000000,23.8035,24.337,23.2155,24.0766,1360894.5716955,0
+MC.US,D,20200731,000000,24.1281,24.2146,23.7627,24.0377,647692.14711096,0
+MC.US,D,20200803,000000,24.1582,24.7967,23.8608,24.5692,776309.03278131,0
+MC.US,D,20200804,000000,24.4731,24.684,24.1437,24.3204,360174.81819913,0
+MC.US,D,20200805,000000,23.5605,24.7471,23.4973,24.7471,592862.55760547,0
+MC.US,D,20200806,000000,24.7384,25.1718,24.6198,25.0776,414050.5543572,0
+MC.US,D,20200807,000000,24.9036,25.4158,24.5615,25.3507,465563.77995893,0
+MC.US,D,20200810,000000,25.5382,25.8569,25.2952,25.7822,633008.77357489,0
+MC.US,D,20200811,000000,26.3283,26.889,25.923,26.0843,656884.94733321,0
+MC.US,D,20200812,000000,26.4741,26.685,25.893,26.2224,497571.88791877,0
+MC.US,D,20200813,000000,26.1981,26.3137,25.8569,26.0504,411318.64428443,0
+MC.US,D,20200814,000000,25.9376,26.0843,25.7491,25.823,338483.14353101,0
+MC.US,D,20200817,000000,25.8715,25.8715,25.3769,25.4322,382461.23637838,0
+MC.US,D,20200818,000000,25.408,26.0903,25.1961,25.7986,598412.81106402,0
+MC.US,D,20200819,000000,25.7491,26.3031,25.7491,25.8638,470296.00384768,0
+MC.US,D,20200820,000000,25.5945,26.132,25.5712,25.8385,223832.44069215,0
+MC.US,D,20200821,000000,25.8074,26.1155,25.2874,26.0757,341614.29319255,0
+MC.US,D,20200824,000000,26.376,26.8327,25.8715,26.7656,616673.906379,0
+MC.US,D,20200825,000000,27.0922,27.5276,26.8628,27.0349,739355.70455417,0
+MC.US,D,20200826,000000,27.1252,27.202,26.6072,26.8075,405418.54170168,0
+MC.US,D,20200827,000000,26.9289,27.6384,26.3283,26.4255,537877.5939301,0
+MC.US,D,20200828,000000,25.1806,26.3186,25.1806,26.132,533640.30365529,0
+MC.US,D,20200831,000000,26.2049,26.3351,25.8385,25.96,413408.4783175,0
+MC.US,D,20200901,000000,25.823,26.2943,25.5226,26.2292,281648.09536945,0
+MC.US,D,20200902,000000,26.2049,26.6199,26.0971,26.4653,296470.3795872,0
+MC.US,D,20200903,000000,26.5946,26.8327,25.7257,25.9046,410076.67989354,0
+MC.US,D,20200904,000000,26.3594,26.3594,25.5226,25.6772,363063.13140977,0
+MC.US,D,20200908,000000,25.4974,25.7171,24.9532,25.579,528491.34772154,0
+MC.US,D,20200909,000000,25.8569,26.1408,25.2301,25.8958,917763.3233736,0
+MC.US,D,20200910,000000,25.9124,25.9124,24.9921,25.0085,1782437.0421506,0
+MC.US,D,20200911,000000,25.1884,25.546,24.7986,25.4575,627810.42717655,0
+MC.US,D,20200914,000000,25.6684,26.7822,25.6442,26.7181,415346.02508473,0
+MC.US,D,20200915,000000,26.9289,26.9289,26.4411,26.4829,294071.85515044,0
+MC.US,D,20200916,000000,26.6529,27.5723,26.3517,27.1573,575602.64816649,0
+MC.US,D,20200917,000000,26.9533,27.6286,26.8483,27.5878,567731.0428721,0
+MC.US,D,20200918,000000,27.7434,27.9309,27.2224,27.8318,1043297.4208789,0
+MC.US,D,20200921,000000,27.409,27.5402,26.3283,26.685,787230.49926428,0
+MC.US,D,20200922,000000,26.6121,27.0835,26.3594,26.9289,381248.08309184,0
+MC.US,D,20200923,000000,26.9785,27.1408,26.2875,26.4575,870915.4387398,0
+MC.US,D,20200924,000000,26.5567,26.9697,26.3711,26.6364,603671.86657509,0
+MC.US,D,20200925,000000,26.4323,26.8804,26.4177,26.8075,473841.82761819,0
+MC.US,D,20200928,000000,27.1981,28.0291,27.1981,27.857,325192.99268364,0
+MC.US,D,20200929,000000,27.8007,27.9455,27.3371,27.8162,365956.58946047,0
+MC.US,D,20200930,000000,27.8901,28.8134,27.8901,28.5898,522848.48714187,0
+MC.US,D,20201001,000000,28.7764,28.8813,28.1914,28.581,357905.94373192,0
+MC.US,D,20201002,000000,28.8813,29.8066,28.581,29.3138,769226.64595238,0
+MC.US,D,20201005,000000,29.5976,30.0943,29.0932,29.8347,538265.51487075,0
+MC.US,D,20201006,000000,30.1029,30.5422,29.6958,29.8493,683641.20255806,0
+MC.US,D,20201007,000000,30.307,30.6472,30.1029,30.3625,730407.79871887,0
+MC.US,D,20201008,000000,30.6793,31.0457,30.517,30.998,704262.75049334,0
+MC.US,D,20201009,000000,30.4917,31.656,30.4616,31.2089,677999.3709464,0
+MC.US,D,20201012,000000,31.5831,31.8844,31.0535,31.5579,608972.08080665,0
+MC.US,D,20201013,000000,31.4529,31.5423,30.9573,31.2662,664301.74876615,0
+MC.US,D,20201014,000000,31.3139,32.1536,30.9232,31.0058,572080.49066026,0
+MC.US,D,20201015,000000,30.7774,31.2662,30.688,30.9893,510345.49682394,0
+MC.US,D,20201016,000000,31.0136,31.2255,30.8591,31.0622,432052.34973307,0
+MC.US,D,20201019,000000,31.2167,31.2167,30.5743,30.6414,525491.90596558,0
+MC.US,D,20201020,000000,30.9407,31.6881,30.8474,30.9232,627058.25155953,0
+MC.US,D,20201021,000000,30.9485,31.3314,30.7143,31.1108,533782.30124099,0
+MC.US,D,20201022,000000,31.1604,31.6647,30.8756,31.3557,489225.92837068,0
+MC.US,D,20201023,000000,31.4218,31.8756,31.2508,31.7542,494125.87404544,0
+MC.US,D,20201026,000000,31.4597,31.485,30.7988,31.0953,411373.17958909,0
+MC.US,D,20201027,000000,32.6327,34.2683,31.9009,31.9563,1916067.059977,0
+MC.US,D,20201028,000000,30.6715,31.136,29.7365,29.7443,1120210.7218653,0
+MC.US,D,20201029,000000,29.7279,30.6628,29.1758,30.4917,517492.70863764,0
+MC.US,D,20201030,000000,30.3722,30.6754,29.8104,30.2643,559147.39171316,0
+MC.US,D,20201102,000000,30.5665,30.9893,30.1846,30.6054,468666.11851613,0
+MC.US,D,20201103,000000,31.102,31.275,30.2886,30.4616,379607.90808017,0
+MC.US,D,20201104,000000,30.4276,31.7629,29.9475,30.9232,720260.11618119,0
+MC.US,D,20201105,000000,31.1652,31.4675,30.9757,31.0496,687990.65034622,0
+MC.US,D,20201106,000000,31.3207,31.3207,30.0544,30.0961,306553.23714011,0
+MC.US,D,20201109,000000,31.484,32.1905,30.4072,30.4237,665597.21949369,0
+MC.US,D,20201110,000000,30.7298,31.6618,30.5724,31.5014,584089.57633226,0
+MC.US,D,20201111,000000,31.4772,31.5471,30.3187,30.827,435480.87115018,0
+MC.US,D,20201112,000000,30.6793,30.9844,30.0214,30.5646,418979.3111363,0
+MC.US,D,20201113,000000,30.9659,31.4772,30.7035,30.9174,406001.96656468,0
+MC.US,D,20201116,000000,31.5501,31.7881,30.9757,31.4111,290633.0440532,0
+MC.US,D,20201117,000000,31.2877,31.8999,31.1059,31.724,377327.71496482,0
+MC.US,D,20201118,000000,31.7561,32.0263,31.346,31.346,478924.92959916,0
+MC.US,D,20201119,000000,31.1312,31.3245,30.8844,31.2877,328966.21838488,0
+MC.US,D,20201120,000000,31.0826,31.5014,30.893,31.3936,358723.97330174,0
+MC.US,D,20201123,000000,31.6248,32.1905,31.5258,32.1594,467641.26637584,0
+MC.US,D,20201124,000000,32.6113,33.4909,32.5443,32.7007,620001.58893091,0
+MC.US,D,20201125,000000,32.4383,33.071,32.3392,32.8086,239654.88181788,0
+MC.US,D,20201127,000000,32.8737,32.8737,32.5686,32.6181,120611.51453435,0
+MC.US,D,20201130,000000,32.6687,32.7094,32.1342,32.2498,261936.15515707,0
+MC.US,D,20201201,000000,32.5521,33.1283,32.2576,33.0457,455125.92844176,0
+MC.US,D,20201202,000000,33.1527,33.7697,32.8086,33.589,348720.34628578,0
+MC.US,D,20201203,000000,33.796,34.4851,33.7397,34.3042,474642.36473179,0
+MC.US,D,20201204,000000,34.4268,34.9116,34.4268,34.7134,292153.85877544,0
+MC.US,D,20201207,000000,34.5822,35.2898,34.419,35.1993,273704.4623142,0
+MC.US,D,20201208,000000,35.7339,36.4317,35.2732,35.4549,765284.66949711,0
+MC.US,D,20201209,000000,35.5687,36.0293,35.0021,35.7339,542993.62288745,0
+MC.US,D,20201210,000000,35.4705,35.8321,35.175,35.7669,338055.09283788,0
+MC.US,D,20201211,000000,35.6104,36.7009,35.557,36.6455,455320.40339609,0
+MC.US,D,20201214,000000,36.9836,37.9118,36.6707,36.9836,702543.34494473,0
+MC.US,D,20201215,000000,37.3034,37.8379,37.0235,37.6397,389901.70407561,0
+MC.US,D,20201216,000000,37.8224,37.8457,36.8009,37.3112,760523.63450401,0
+MC.US,D,20201217,000000,36.9243,37.4151,36.6416,37.1391,516585.15885077,0
+MC.US,D,20201218,000000,37.3034,38.5484,37.1663,38.4803,1539689.0824876,0
+MC.US,D,20201221,000000,37.939,39.1421,37.8272,39.0654,588937.04463839,0
+MC.US,D,20201222,000000,39.1586,40.2345,39.0314,39.9595,520596.07616286,0
+MC.US,D,20201223,000000,40.287,41.2578,40.0537,40.837,884632.6113123,0
+MC.US,D,20201224,000000,40.9643,41.219,40.4493,40.5863,102876.22187366,0
+MC.US,D,20201228,000000,40.6563,41.0324,39.8389,40.5358,575376.27520377,0
+MC.US,D,20201229,000000,40.5182,40.7885,39.4521,39.6582,713586.22965315,0
+MC.US,D,20201230,000000,39.7194,40.2685,39.5979,39.9332,280310.43695341,0
+MC.US,D,20201231,000000,39.9332,40.2598,39.6416,40.1995,264401.56251464,0
+MC.US,D,20210104,000000,40.6805,40.6805,39.0138,39.4871,377281.41140427,0
+MC.US,D,20210105,000000,40.287,40.5999,39.7359,39.7534,515239.26869062,0
+MC.US,D,20210106,000000,40.4998,43.2259,40.183,42.8381,981429.69016907,0
+MC.US,D,20210107,000000,43.9567,44.9547,43.4591,44.5427,633632.32819037,0
+MC.US,D,20210108,000000,44.6787,45.1093,43.3473,44.1112,479195.5481864,0
+MC.US,D,20210111,000000,43.8886,45.255,43.8886,44.9888,484485.47273783,0
+MC.US,D,20210112,000000,45.393,46.3037,44.8595,45.4874,649267.49713786,0
+MC.US,D,20210113,000000,45.3065,45.7973,44.8177,45.6078,311954.29023688,0
+MC.US,D,20210114,000000,46.0373,47.534,45.843,46.846,465310.65382789,0
+MC.US,D,20210115,000000,46.1501,47.5263,45.8654,47.4476,489142.58196168,0
+MC.US,D,20210119,000000,47.6021,48.1093,46.8615,47.3096,585219.38320981,0
+MC.US,D,20210120,000000,47.3182,48.1434,46.1715,47.328,533241.0640665,0
+MC.US,D,20210121,000000,47.431,47.7926,46.3212,46.6389,330080.59074225,0
+MC.US,D,20210122,000000,46.1054,46.9053,45.9266,46.8372,314620.34635685,0
+MC.US,D,20210125,000000,46.4582,47.121,45.5903,45.8314,524016.36583588,0
+MC.US,D,20210126,000000,46.1589,46.3299,44.0859,44.2317,470761.09738925,0
+MC.US,D,20210127,000000,43.3473,43.6554,41.9207,42.4444,800446.56441476,0
+MC.US,D,20210128,000000,42.9256,44.5505,42.6768,44.0092,558803.71639704,0
+MC.US,D,20210129,000000,43.9314,43.9567,42.116,42.737,396663.05288469,0
+MC.US,D,20210201,000000,42.805,44.0947,42.667,44.0606,405049.14218525,0
+MC.US,D,20210202,000000,44.6534,45.3658,44.4299,44.67,457115.95257762,0
+MC.US,D,20210203,000000,44.5068,45.4445,44.3007,45.118,349315.08979691,0
+MC.US,D,20210204,000000,45.221,45.8314,44.4863,44.7312,266887.54923245,0
+MC.US,D,20210205,000000,45.0403,45.6769,44.2151,44.4561,439169.72147442,0
+MC.US,D,20210208,000000,44.4475,45.5466,44.2764,45.3415,479992.99839596,0
+MC.US,D,20210209,000000,45.3756,46.1054,44.7137,45.5466,332134.41089487,0
+MC.US,D,20210210,000000,45.7614,47.1988,45.7614,47.1123,487671.15770404,0
+MC.US,D,20210211,000000,46.948,48.4611,44.9771,46.4164,907970.63480017,0
+MC.US,D,20210212,000000,45.9334,47.3368,45.0918,46.984,515372.00556421,0
+MC.US,D,20210216,000000,46.5437,47.8334,46.5437,47.121,720702.57242649,0
+MC.US,D,20210217,000000,47.0694,47.5807,46.0889,47.3961,403014.87242485,0
+MC.US,D,20210218,000000,47.2833,48.1181,46.5272,46.6487,664463.29674408,0
+MC.US,D,20210219,000000,46.8479,48.0987,46.8479,47.5516,496051.07319652,0
+MC.US,D,20210222,000000,47.3348,48.4019,46.7877,47.3591,758800.11308335,0
+MC.US,D,20210223,000000,43.5213,46.6827,43.1481,46.0228,1331860.1812913,0
+MC.US,D,20210224,000000,46.0228,46.7176,45.4231,46.1355,858410.39048585,0
+MC.US,D,20210225,000000,46.2318,46.5884,43.946,44.0082,467104.1450734,0
+MC.US,D,20210226,000000,44.2074,45.4329,43.3901,44.8488,704664.04801816,0
+MC.US,D,20210301,000000,45.7973,47.6458,45.6661,47.3348,1259697.6256179,0
+MC.US,D,20210302,000000,47.2901,47.5428,46.2142,46.3358,485176.93924212,0
+MC.US,D,20210303,000000,46.5263,47.7683,46.3173,46.4135,428799.78184606,0
+MC.US,D,20210304,000000,46.7002,46.7517,43.9645,45.2065,683828.47473631,0
+MC.US,D,20210305,000000,45.9888,46.2483,43.7458,46.223,533556.95724628,0
+MC.US,D,20210308,000000,46.4475,48.3932,46.3396,47.5594,511341.53785988,0
+MC.US,D,20210309,000000,48.0297,49.019,47.3513,48.1424,628138.66797249,0
+MC.US,D,20210310,000000,48.3591,48.914,47.9772,48.4369,394374.62802525,0
+MC.US,D,20210311,000000,48.8275,49.8091,48.5496,49.6274,415202.99853102,0
+MC.US,D,20210312,000000,49.6789,50.4087,49.054,49.2017,417302.09327619,0
+MC.US,D,20210315,000000,49.2532,49.2532,47.7517,48.7586,412891.9363753,0
+MC.US,D,20210316,000000,48.9501,49.4349,48.3766,49.1055,432003.98823649,0
+MC.US,D,20210317,000000,49.2357,50.3378,48.7498,50.3378,496656.10638778,0
+MC.US,D,20210318,000000,50.3378,51.7898,49.4272,49.4709,684295.62621391,0
+MC.US,D,20210319,000000,49.6439,49.7751,48.0724,49.1405,1032699.0503519,0
+MC.US,D,20210322,000000,49.1055,49.6711,47.8295,48.4981,455030.23441662,0
+MC.US,D,20210323,000000,48.2105,48.6983,47.5778,47.7595,465434.12998938,0
+MC.US,D,20210324,000000,48.1599,48.8188,47.3591,47.4038,359462.77233459,0
+MC.US,D,20210325,000000,47.2571,47.9723,46.1268,47.708,426138.87056616,0
+MC.US,D,20210326,000000,48.2027,48.7149,47.465,48.6109,372300.17725653,0
+MC.US,D,20210329,000000,48.2892,48.6983,47.6778,47.8032,282276.79482499,0
+MC.US,D,20210330,000000,47.8819,48.8451,47.7858,48.0384,480718.42084466,0
+MC.US,D,20210331,000000,48.1239,48.7498,47.0209,47.6642,538954.92343902,0
+MC.US,D,20210401,000000,48.02,48.8013,47.9062,48.7673,617999.2171789,0
+MC.US,D,20210405,000000,49.2532,50.3261,48.4369,50.1396,607141.5467127,0
+MC.US,D,20210406,000000,50.0609,50.713,49.296,49.5136,373803.49952256,0
+MC.US,D,20210407,000000,49.6439,49.7576,48.7099,48.9928,493083.52944894,0
+MC.US,D,20210408,000000,49.1502,49.1959,47.4991,47.7343,467514.70331033,0
+MC.US,D,20210409,000000,47.3348,47.7245,45.9451,47.0656,479147.18668981,0
+MC.US,D,20210412,000000,47.0656,47.6983,46.5612,47.2036,250681.30303811,0
+MC.US,D,20210413,000000,47.3076,47.431,45.4834,45.7274,547740.25232837,0
+MC.US,D,20210414,000000,45.6399,47.326,45.5485,45.9966,475848.31524225,0
+MC.US,D,20210415,000000,46.0306,46.5175,44.8673,45.2842,578983.83705503,0
+MC.US,D,20210416,000000,45.6399,47.1948,45.6399,47.0899,529649.96570343,0
+MC.US,D,20210419,000000,46.9869,47.951,46.118,47.8819,546200.91618191,0
+MC.US,D,20210420,000000,47.7421,47.8723,46.0753,46.7615,466957.00264764,0
+MC.US,D,20210421,000000,46.7691,47.9334,46.2483,47.916,255204.64642036,0
+MC.US,D,20210422,000000,47.8819,48.8101,47.2124,48.0724,420261.40527967,0
+MC.US,D,20210423,000000,48.2629,49.7839,48.0724,49.4525,343318.26422099,0
+MC.US,D,20210426,000000,49.6176,49.7226,48.9675,49.054,440741.98459727,0
+MC.US,D,20210427,000000,49.4622,49.7674,48.9665,49.5749,548846.39294163,0
+MC.US,D,20210428,000000,49.3319,49.6439,48.6235,49.2892,323550.75973595,0
+MC.US,D,20210429,000000,50.1134,50.2873,47.6215,48.7673,584765.60831637,0
+MC.US,D,20210430,000000,48.2988,49.0102,47.1269,47.1433,960664.08671205,0
+MC.US,D,20210503,000000,47.7858,48.0025,46.534,47.3689,508133.21559741,0
+MC.US,D,20210504,000000,47.3765,47.9062,46.3698,47.3765,573152.67532911,0
+MC.US,D,20210505,000000,47.5778,48.4806,47.5778,48.2716,301925.96798863,0
+MC.US,D,20210506,000000,48.4893,48.5681,47.4378,48.4291,439942.47645168,0
+MC.US,D,20210507,000000,48.3465,49.1016,47.6828,48.8567,459849.92058641,0
+MC.US,D,20210510,000000,49.0569,49.4661,47.9645,47.9908,386342.50372093,0
+MC.US,D,20210511,000000,47.191,47.6914,46.4757,46.6176,536749.84498857,0
+MC.US,D,20210512,000000,46.5632,47.6944,46.2853,46.6525,651302.79586627,0
+MC.US,D,20210513,000000,46.8809,48.2377,46.8809,47.7371,621771.41391213,0
+MC.US,D,20210514,000000,48.1278,48.5739,47.7002,48.4194,407455.89836611,0
+MC.US,D,20210517,000000,48.0919,48.328,47.2367,48.2824,339146.82789897,0
+MC.US,D,20210518,000000,48.4825,48.6643,47.2084,47.2172,470896.92116688,0
+MC.US,D,20210519,000000,46.4174,48.2105,46.2531,48.055,577539.16596571,0
+MC.US,D,20210520,000000,48.0287,48.2173,47.1725,47.8732,393293.18264428,0
+MC.US,D,20210521,000000,48.2639,48.7372,47.7595,48.2473,382580.59666782,0
+MC.US,D,20210524,000000,48.4641,48.6896,47.8547,48.3834,306257.92332057,0
+MC.US,D,20210525,000000,48.4923,49.1201,47.5457,47.6011,353631.61060867,0
+MC.US,D,20210526,000000,47.5729,48.5652,47.3533,48.4466,261432.98979904,0
+MC.US,D,20210527,000000,49.1386,49.1386,48.0821,48.6566,248534.87576437,0
+MC.US,D,20210528,000000,48.6186,48.8655,48.1093,48.8655,178028.95859088,0
+MC.US,D,20210601,000000,49.1386,49.9297,48.9383,49.8121,316069.13331823,0
+MC.US,D,20210602,000000,49.8752,49.884,48.4194,48.6011,490017.20477217,0
+MC.US,D,20210603,000000,48.3649,48.6186,47.7371,48.2473,237978.69292578,0
+MC.US,D,20210604,000000,48.2473,48.6837,47.809,48.3553,229123.39421159,0
+MC.US,D,20210607,000000,48.4923,48.9559,48.2396,48.6566,475054.98090475,0
+MC.US,D,20210608,000000,48.5652,49.5749,47.7459,49.4942,403266.96958789,0
+MC.US,D,20210609,000000,49.2562,49.3387,48.6468,48.883,406653.30331649,0
+MC.US,D,20210610,000000,49.1016,49.6566,48.9471,49.1298,351575.73252001,0
+MC.US,D,20210611,000000,49.3475,49.8577,49.2289,49.7294,234861.94881641,0
+MC.US,D,20210614,000000,49.848,49.8752,48.8198,49.0288,257253.32173292,0
+MC.US,D,20210615,000000,49.0472,50.0842,48.537,49.9034,446036.02502075,0
+MC.US,D,20210616,000000,49.8208,50.0939,49.3387,49.8023,431701.47164086,0
+MC.US,D,20210617,000000,50.5856,50.8762,48.4194,48.9296,442813.29720611,0
+MC.US,D,20210618,000000,48.1648,48.7197,47.8829,48.1376,745372.08052232,0
+MC.US,D,20210621,000000,48.7838,49.33,48.4923,48.9112,619328.64385084,0
+MC.US,D,20210622,000000,48.7469,49.365,48.019,49.2289,435593.02866352,0
+MC.US,D,20210623,000000,49.2386,50.1124,49.2386,49.8208,320454.59498682,0
+MC.US,D,20210624,000000,50.2124,50.4904,49.7217,50.4486,348995.08074507,0
+MC.US,D,20210625,000000,50.7489,51.8597,50.7402,51.1231,2116581.0275735,0
+MC.US,D,20210628,000000,51.2047,51.5283,50.1396,50.85,535993.55349951,0
+MC.US,D,20210629,000000,51.3136,52.7597,51.2776,51.5954,626149.67280464,0
+MC.US,D,20210630,000000,51.5692,52.0143,51.4224,51.7781,664290.43011801,0
+MC.US,D,20210701,000000,52.1153,52.1153,51.5313,51.8869,330103.22803852,0
+MC.US,D,20210702,000000,52.0959,52.1785,51.7693,51.9967,333744.74583419,0
+MC.US,D,20210706,000000,52.0774,52.0774,50.3038,50.6118,444139.63697401,0
+MC.US,D,20210707,000000,50.4486,51.5692,50.1298,51.2397,403676.49885679,0
+MC.US,D,20210708,000000,50.4029,50.7586,49.3475,49.4845,508410.00799273,0
+MC.US,D,20210709,000000,50.0657,50.0657,49.0288,49.7926,327476.27270301,0
+MC.US,D,20210712,000000,49.884,50.9413,49.502,50.9413,491500.97664597,0
+MC.US,D,20210713,000000,50.9666,51.7411,50.9219,51.505,436074.58569331,0
+MC.US,D,20210714,000000,51.505,51.7693,49.7674,49.8121,361553.63533566,0
+MC.US,D,20210715,000000,49.2115,50.126,48.8285,49.7761,246490.31632385,0
+MC.US,D,20210716,000000,50.2853,50.2853,49.0657,49.0745,333711.81885779,0
+MC.US,D,20210719,000000,48.1648,48.5739,47.6011,48.1463,508051.92712444,0
+MC.US,D,20210720,000000,48.2377,50.7673,47.8645,49.9578,641269.32877795,0
+MC.US,D,20210721,000000,50.3125,52.1241,50.1667,51.5954,704155.73782007,0
+MC.US,D,20210722,000000,51.7597,55.2272,51.7597,52.8976,1198086.1079432,0
+MC.US,D,20210723,000000,53.4254,53.5799,51.9054,53.2067,622226.21777359,0
+MC.US,D,20210726,000000,53.4439,53.889,52.7878,53.6528,387751.16092982,0
+MC.US,D,20210727,000000,53.0697,55.0629,51.2134,52.7149,478664.60069203,0
+MC.US,D,20210728,000000,52.7431,53.2612,51.8957,52.9064,284294.60109719,0
+MC.US,D,20210729,000000,53.507,54.3798,53.0512,54.162,330284.32640869,0
+MC.US,D,20210730,000000,54.126,54.7228,53.6936,54.475,404403.97924151,0
+MC.US,D,20210802,000000,54.8248,55.7063,54.337,54.5022,294578.10741251,0
+MC.US,D,20210803,000000,54.6314,55.1193,53.4458,53.6382,325455.37952679,0
+MC.US,D,20210804,000000,53.0959,54.1989,52.9851,54.0707,256277.86005722,0
+MC.US,D,20210805,000000,54.475,55.0542,54.2087,54.7228,381046.40536141,0
+MC.US,D,20210806,000000,55.2651,55.4215,54.3185,55.201,294546.20940413,0
+MC.US,D,20210809,000000,55.1641,55.6217,54.9813,55.1553,296434.36570677,0
+MC.US,D,20210810,000000,55.1271,56.1582,55.1048,56.0007,421994.18741246,0
+MC.US,D,20210811,000000,56.1844,57.0678,56.028,57.0494,355100.97693029,0
+MC.US,D,20210812,000000,57.2972,57.8764,56.8569,57.7579,365934.9811322,0
+MC.US,D,20210813,000000,57.7656,58.0883,57.0212,57.2331,274335.21970576,0
+MC.US,D,20210816,000000,57.0027,57.3992,56.3643,57.0309,272974.92399345,0
+MC.US,D,20210817,000000,56.5159,56.8288,55.6801,56.3137,258803.97652751,0
+MC.US,D,20210818,000000,56.0007,56.8473,55.6703,55.7063,341221.22741185,0
+MC.US,D,20210819,000000,55.1641,55.7715,54.1903,54.3826,300407.21120241,0
+MC.US,D,20210820,000000,54.5304,55.7665,54.2913,55.6878,317228.78026813,0
+MC.US,D,20210823,000000,56.0377,57.0309,56.0377,56.8288,272634.33558137,0
+MC.US,D,20210824,000000,57.0212,57.4537,56.681,56.8569,233474.89993577,0
+MC.US,D,20210825,000000,56.994,57.8036,56.4604,57.1776,304344.04281762,0
+MC.US,D,20210826,000000,57.3157,57.7384,56.337,56.5246,275437.24444698,0
+MC.US,D,20210827,000000,56.5343,58.2622,56.5343,58.1709,272086.9245988,0
+MC.US,D,20210830,000000,58.2904,58.5208,57.6199,57.6927,271057.95658646,0
+MC.US,D,20210831,000000,57.6656,57.8958,56.7938,56.9571,340093.47847031,0
+MC.US,D,20210901,000000,56.9114,57.8862,56.0202,57.6656,234499.75207607,0
+MC.US,D,20210902,000000,58.0057,58.5023,57.7754,58.0785,205070.23795515,0
+MC.US,D,20210903,000000,57.9601,58.5062,57.7482,58.0785,277913.97045268,0
+MC.US,D,20210907,000000,58.0785,58.7686,57.0591,57.1776,491911.53488288,0
+MC.US,D,20210908,000000,56.8473,57.2418,56.1203,56.7918,402236.97260753,0
+MC.US,D,20210909,000000,56.8832,57.7005,56.7365,57.0766,370432.60031414,0
+MC.US,D,20210910,000000,57.3439,57.3439,56.5343,56.7549,310923.26428852,0
+MC.US,D,20210913,000000,57.0494,57.2613,56.4245,57.169,250818.15578375,0
+MC.US,D,20210914,000000,57.5276,57.5276,56.3137,56.6995,256332.39536188,0
+MC.US,D,20210915,000000,56.7734,58.2535,56.6217,58.2166,284606.37840493,0
+MC.US,D,20210916,000000,58.5295,58.5295,57.4819,57.7754,249691.43581024,0
+MC.US,D,20210917,000000,58.0601,58.235,56.6451,56.9114,935246.51887125,0
+MC.US,D,20210920,000000,55.5139,55.5139,54.0425,55.2933,477560.51801479,0
+MC.US,D,20210921,000000,55.6878,55.6878,54.2359,54.4011,300320.77788938,0
+MC.US,D,20210922,000000,54.7967,56.2126,54.4011,55.7258,301807.6366672,0
+MC.US,D,20210923,000000,56.028,57.3527,55.9182,57.3341,287616.10984102,0
+MC.US,D,20210924,000000,57.0766,58.4002,57.0766,58.1622,232529.27833244,0
+MC.US,D,20210927,000000,58.0329,59.1826,58.0329,58.6121,340315.73556098,0
+MC.US,D,20210928,000000,58.6588,58.8055,56.9386,57.27,336650.55150103,0
+MC.US,D,20210929,000000,57.5178,58.3643,56.6354,58.0699,251584.73695294,0
+MC.US,D,20210930,000000,58.5946,58.7502,56.6995,56.8832,301824.1001554,0
+MC.US,D,20211001,000000,57.9503,59.9727,57.7656,59.6054,618074.3318438,0
+MC.US,D,20211004,000000,59.8356,61.5636,59.8075,60.1846,779257.02613666,0
+MC.US,D,20211005,000000,60.9659,62.3635,60.2585,61.5082,596008.11281918,0
+MC.US,D,20211006,000000,60.8921,61.7016,59.6238,61.6093,360094.55869416,0
+MC.US,D,20211007,000000,62.4188,63.0991,61.9863,62.2439,405153.06795449,0
+MC.US,D,20211008,000000,62.4188,63.2546,62.0961,62.7678,320037.86294182,0
+MC.US,D,20211011,000000,63.1545,64.0273,61.794,61.8114,266369.97832225,0
+MC.US,D,20211012,000000,62.0602,63.2468,61.5179,62.6851,397171.36308278,0
+MC.US,D,20211013,000000,62.8407,63.173,61.794,62.5841,254780.71159926,0
+MC.US,D,20211014,000000,63.4665,63.6414,62.8601,63.0068,300060.44898225,0
+MC.US,D,20211015,000000,64.0642,65.7095,63.7425,65.1866,541675.51486365,0
+MC.US,D,20211018,000000,65.453,66.4637,64.8184,65.075,400650.3039325,0
+MC.US,D,20211019,000000,65.3791,65.6095,64.7231,65.1303,322167.82672736,0
+MC.US,D,20211020,000000,65.1401,66.1974,65.0574,65.9671,216329.20594617,0
+MC.US,D,20211021,000000,66.0682,66.316,65.453,66.28,195237.41962924,0
+MC.US,D,20211022,000000,66.5919,66.7864,65.8018,65.8854,202825.02975223,0
+MC.US,D,20211025,000000,65.8659,66.6105,65.2323,66.3811,347334.32637315,0
+MC.US,D,20211026,000000,66.3082,66.7864,65.1303,65.4345,379525.59063918,0
+MC.US,D,20211027,000000,64.8368,65.3052,62.998,63.035,493547.59402251,0
+MC.US,D,20211028,000000,68.3121,70.4843,64.2391,64.4684,889032.47853307,0
+MC.US,D,20211029,000000,64.5705,66.9972,64.5705,66.8777,627570.67762968,0
+MC.US,D,20211101,000000,67.5852,70.3803,67.5852,70.3803,568390.611368,0
+MC.US,D,20211102,000000,70.3355,70.766,69.6814,70.7301,634882.52432536,0
+MC.US,D,20211103,000000,70.4813,70.872,69.2869,70.7758,553842.03264154,0
+MC.US,D,20211104,000000,70.9138,71.2442,69.6864,69.9857,447175.09261041,0
+MC.US,D,20211105,000000,71.145,73.0237,70.7039,71.6339,484935.13175923,0
+MC.US,D,20211108,000000,70.6854,72.0071,69.9186,70.3394,518546.37188229,0
+MC.US,D,20211109,000000,70.388,70.7758,68.7485,68.8739,509431.77322898,0
+MC.US,D,20211110,000000,68.6815,69.3627,66.937,67.4841,600317.43085486,0
+MC.US,D,20211111,000000,67.6367,68.9496,67.6367,67.9059,382874.88151934,0
+MC.US,D,20211112,000000,68.0876,68.0876,66.6502,67.2149,389799.83624239,0
+MC.US,D,20211115,000000,68.0974,68.6387,67.0672,67.3111,358662.23522099,0
+MC.US,D,20211116,000000,67.0332,68.006,66.487,67.5891,313321.78872528,0
+MC.US,D,20211117,000000,67.3209,67.522,65.8349,66.314,302254.20878456,0
+MC.US,D,20211118,000000,66.5162,66.8612,65.5288,65.8932,348501.17609914,0
+MC.US,D,20211119,000000,65.174,65.4617,64.3781,64.484,324551.94561195,0
+MC.US,D,20211122,000000,65.0496,65.7008,63.8514,63.9563,522332.97416769,0
+MC.US,D,20211123,000000,64.0429,64.5219,63.1895,64.3208,348649.34749292,0
+MC.US,D,20211124,000000,63.861,64.35,63.2187,63.2478,317866.74043578,0
+MC.US,D,20211126,000000,61.4839,61.6083,59.514,60.5063,294258.09836067,0
+MC.US,D,20211129,000000,61.3401,61.8765,60.1681,61.4742,525489.84802955,0
+MC.US,D,20211130,000000,60.6403,61.3401,58.6082,58.7618,608575.9281219,0
+MC.US,D,20211201,000000,60.4965,61.4937,58.3974,58.513,577615.30959863,0
+MC.US,D,20211202,000000,58.7045,60.6025,58.513,60.2759,280356.74051398,0
+MC.US,D,20211203,000000,60.8318,60.8318,58.273,58.8191,500863.55659023,0
+MC.US,D,20211206,000000,59.6345,59.6345,58.3886,59.1641,404821.74025453,0
+MC.US,D,20211207,000000,59.9027,61.206,59.615,60.1321,393968.18566037,0
+MC.US,D,20211208,000000,59.7394,59.7783,58.752,59.1544,556414.45267239,0
+MC.US,D,20211209,000000,58.8483,59.2506,58.0047,58.2059,399050.25867332,0
+MC.US,D,20211210,000000,59.2604,59.2604,57.0464,57.3527,630138.98178848,0
+MC.US,D,20211213,000000,57.0747,57.4196,56.5576,56.682,435643.44809613,0
+MC.US,D,20211214,000000,56.5285,59.6821,56.0211,59.3653,917938.24793569,0
+MC.US,D,20211215,000000,59.3653,59.8638,58.1194,59.3177,591275.88893043,0
+MC.US,D,20211216,000000,60.0942,60.3051,58.6947,59.5091,462818.49330201,0
+MC.US,D,20211217,000000,60.238,60.5976,58.6947,58.9533,899926.16287969,0
+MC.US,D,20211220,000000,57.8511,58.168,56.6344,57.8327,494563.18545068,0
+MC.US,D,20211221,000000,58.3303,59.1457,58.1107,58.752,393611.13376009,0
+MC.US,D,20211222,000000,58.6753,59.7968,58.2059,59.7968,410527.36788295,0
+MC.US,D,20211223,000000,60.2759,60.861,59.7492,59.7783,312990.4610253,0
+MC.US,D,20211227,000000,59.6248,60.8036,59.0018,60.7269,371152.87792278,0
+MC.US,D,20211228,000000,60.5063,61.1866,59.7016,60.4013,374580.37037187,0
+MC.US,D,20211229,000000,60.4013,61.2633,60.1807,60.7463,401952.97743613,0
+MC.US,D,20211230,000000,60.6792,61.4363,60.0844,60.1613,253117.89929133,0
+MC.US,D,20211231,000000,59.9125,60.3915,59.7589,59.9125,228424.72493122,0
+MC.US,D,20220103,000000,60.4684,60.7269,59.5762,59.9027,312530.51232379,0
+MC.US,D,20220104,000000,60.6025,61.6277,60.0369,60.0466,502501.67366588,0
+MC.US,D,20220105,000000,60.0942,60.5354,57.305,57.3341,610430.12848013,0
+MC.US,D,20220106,000000,57.9669,59.4712,57.2768,59.1835,569519.38927753,0
+MC.US,D,20220107,000000,58.9153,60.1807,58.5607,59.8162,519176.10030584,0
+MC.US,D,20220110,000000,60.1039,60.1807,58.5032,59.4237,570418.70732033,0
+MC.US,D,20220111,000000,59.3847,60.7842,58.4644,60.449,476763.06780522,0
+MC.US,D,20220112,000000,60.343,60.928,59.0591,59.481,436547.91097897,0
+MC.US,D,20220113,000000,59.998,60.2477,57.8511,58.0144,399475.22246241,0
+MC.US,D,20220114,000000,57.5548,57.8133,56.2699,57.0659,487698.93984036,0
+MC.US,D,20220118,000000,56.6053,56.922,53.5196,53.6538,580100.26734842,0
+MC.US,D,20220119,000000,54.2864,54.3243,52.6187,52.9248,517740.68992862,0
+MC.US,D,20220120,000000,53.3272,54.5158,52.5322,52.6187,518080.24937269,0
+MC.US,D,20220121,000000,52.5322,53.5575,51.6692,51.7557,574305.11950293,0
+MC.US,D,20220124,000000,50.5575,51.6022,48.4971,51.3913,596236.54371792,0
+MC.US,D,20220125,000000,50.471,52.4166,49.6371,51.2096,598262.58173423,0
+MC.US,D,20220126,000000,52.2067,53.6149,50.9646,51.6886,618629.97457047,0
+MC.US,D,20220127,000000,52.3116,53.1746,50.951,51.3913,591820.21300897,0
+MC.US,D,20220128,000000,51.2475,52.8383,50.6245,52.781,433441.45654973,0
+MC.US,D,20220131,000000,52.3689,54.1426,52.3689,54.1232,371693.08612925,0
+MC.US,D,20220201,000000,53.7879,54.9424,53.3087,54.4876,514829.73942171,0
+MC.US,D,20220202,000000,54.6218,55.0143,52.9443,53.232,481580.696039,0
+MC.US,D,20220203,000000,52.9054,53.4283,52.4078,52.4555,405951.54713207,0
+MC.US,D,20220204,000000,52.4264,53.2698,52.4078,52.5993,369342.92318907,0
+MC.US,D,20220207,000000,52.2825,53.2748,52.1872,52.9054,515385.38214838,0
+MC.US,D,20220208,000000,53.0308,54.3914,52.9492,54.0659,621366.00051527,0
+MC.US,D,20220209,000000,54.8997,56.1553,54.439,56.0397,650981.75784642,0
+MC.US,D,20220210,000000,54.1426,54.6314,50.5283,50.7586,1398326.3700484,0
+MC.US,D,20220211,000000,51.679,52.197,48.88,49.1201,1207979.6353818,0
+MC.US,D,20220214,000000,49.1492,49.7479,48.0656,49.2251,617598.9486221,0
+MC.US,D,20220215,000000,50.021,50.2795,49.0142,49.4457,479553.6290547,0
+MC.US,D,20220216,000000,49.0054,49.8869,48.5302,49.4942,513961.2904193,0
+MC.US,D,20220217,000000,49.0142,49.3884,47.7595,47.7877,485245.88009895,0
+MC.US,D,20220218,000000,47.2124,47.8741,46.7623,46.7906,478933.16134325,0
+MC.US,D,20220222,000000,46.3882,46.7954,45.7274,45.9383,951008.25088426,0
+MC.US,D,20220223,000000,45.9383,46.8867,44.8167,44.9032,968887.59906667,0
+MC.US,D,20220224,000000,43.3503,45.6982,42.7749,45.4591,772614.008649,0
+MC.US,D,20220225,000000,45.4591,47.0111,45.4591,46.9733,715007.23447819,0
+MC.US,D,20220228,000000,45.5641,47.2114,45.4504,46.2065,586532.34639356,0
+MC.US,D,20220301,000000,45.8614,46.0627,44.4241,45.5165,1031194.6991178,0
+MC.US,D,20220302,000000,45.948,46.7235,45.7945,46.4174,776899.66042039,0
+MC.US,D,20220303,000000,46.7906,46.9257,45.3435,46.1006,566028.10081168,0
+MC.US,D,20220304,000000,45.3153,45.5213,44.117,45.1142,586846.18163731,0
+MC.US,D,20220307,000000,45.0471,45.0753,42.8993,43.1685,638601.21472195,0
+MC.US,D,20220308,000000,42.804,44.0023,41.9129,42.564,544646.14551526,0
+MC.US,D,20220309,000000,43.3794,44.7109,43.3794,44.0975,479004.1601361,0
+MC.US,D,20220310,000000,43.2735,44.0208,42.5455,43.4747,396298.79820832,0
+MC.US,D,20220311,000000,44.0023,44.2434,42.6699,43.2929,426312.76616024,0
+MC.US,D,20220314,000000,43.8964,44.6253,43.3454,43.4368,315700.7627698,0
+MC.US,D,20220315,000000,43.7147,44.6486,43.5806,44.1073,399818.89777853,0
+MC.US,D,20220316,000000,44.4717,45.5262,44.155,45.1044,653673.5381667,0
+MC.US,D,20220317,000000,44.4144,44.9217,43.2929,44.5767,535748.65911257,0
+MC.US,D,20220318,000000,44.7876,45.6982,44.4621,45.5165,798257.94945251,0
+MC.US,D,20220321,000000,45.5165,45.8226,44.2317,44.4329,416106.43244585,0
+MC.US,D,20220322,000000,44.7021,45.737,44.5865,45.5932,395740.06857762,0
+MC.US,D,20220323,000000,44.9984,45.363,44.155,44.2133,412380.53927317,0
+MC.US,D,20220324,000000,44.4241,44.6778,43.7341,44.3085,269112.17807512,0
+MC.US,D,20220325,000000,44.3279,44.6875,43.8633,44.3085,471385.68097275,0
+MC.US,D,20220328,000000,44.3852,44.9411,43.911,44.8936,379665.53028886,0
+MC.US,D,20220329,000000,45.7176,46.6186,45.5262,46.4553,472247.95616709,0
+MC.US,D,20220330,000000,46.5418,46.5515,45.1326,45.3726,398382.45843331,0
+MC.US,D,20220331,000000,45.2191,45.6701,44.7205,44.9984,791010.92774162,0
+MC.US,D,20220401,000000,45.3055,45.5068,44.3852,45.4688,686846.4379165,0
+MC.US,D,20220404,000000,45.4688,46.1773,44.9032,45.8712,633640.55993446,0
+MC.US,D,20220405,000000,45.8614,45.8994,44.3279,44.3571,551069.9928163,0
+MC.US,D,20220406,000000,43.4941,43.6087,42.3152,42.6982,877061.46467751,0
+MC.US,D,20220407,000000,41.9031,43.5708,41.9031,43.0431,792687.11663372,0
+MC.US,D,20220408,000000,42.909,44.05,42.7651,42.8614,634143.7252925,0
+MC.US,D,20220411,000000,42.4785,43.7049,42.3434,42.6602,616395.05604767,0
+MC.US,D,20220412,000000,42.8614,43.772,42.3434,42.5543,714122.32198758,0
+MC.US,D,20220413,000000,42.2092,43.2161,42.2092,43.082,489075.69904088,0
+MC.US,D,20220414,000000,43.2929,43.6952,42.6982,43.2735,409208.23089113,0
+MC.US,D,20220418,000000,43.1102,43.5232,42.7749,43.3026,558109.16298871,0
+MC.US,D,20220419,000000,43.1685,45.6701,43.1685,45.4688,545929.26862665,0
+MC.US,D,20220420,000000,45.8897,46.3309,45.6312,46.0053,500126.8154934,0
+MC.US,D,20220421,000000,46.3115,46.5418,44.9606,45.4105,602084.16893205,0
+MC.US,D,20220422,000000,45.3921,45.3921,43.8585,43.9926,496589.22346698,0
+MC.US,D,20220425,000000,43.7147,45.0519,43.2832,44.8071,610121.43807643,0
+MC.US,D,20220426,000000,44.1938,45.258,43.187,43.2453,665984.11146632,0
+MC.US,D,20220427,000000,43.0528,44.6389,42.8993,43.0149,719310.3787058,0
+MC.US,D,20220428,000000,41.8361,45.4776,41.8361,45.0753,978666.91105594,0
+MC.US,D,20220429,000000,44.5096,45.3338,42.325,42.4202,916577.95222338,0
+MC.US,D,20220502,000000,42.7467,43.666,41.9799,43.1967,728964.15659757,0
+MC.US,D,20220503,000000,43.2453,43.5135,42.4114,42.6213,452822.06906213,0
+MC.US,D,20220504,000000,42.5067,43.1491,41.0741,42.9761,682863.30274073,0
+MC.US,D,20220505,000000,42.1908,42.3919,41.0693,41.6825,552479.67899321,0
+MC.US,D,20220506,000000,41.4105,41.7262,40.633,41.4784,573761.82439242,0
+MC.US,D,20220509,000000,40.5455,41.6729,40.5455,41.0314,618696.85749126,0
+MC.US,D,20220510,000000,41.5659,41.8963,40.3948,40.9245,589944.40432247,0
+MC.US,D,20220511,000000,40.9343,41.5367,39.6222,39.7486,617095.78326406,0
+MC.US,D,20220512,000000,39.3112,39.9915,38.8156,39.4959,739093.31771102,0
+MC.US,D,20220513,000000,40.0984,41.6729,39.8944,40.9634,534808.18234929,0
+MC.US,D,20220516,000000,40.1568,41.6825,40.0693,41.3424,558824.29575729,0
+MC.US,D,20220517,000000,42.0713,43.4805,41.945,43.2861,574138.42668493,0
+MC.US,D,20220518,000000,42.703,43.1306,41.702,42.2559,904710.86413707,0
+MC.US,D,20220519,000000,41.6631,43.2375,41.4396,42.5572,668899.17784528,0
+MC.US,D,20220520,000000,43.0334,43.4999,41.6825,42.7904,542817.66935733,0
+MC.US,D,20220523,000000,43.0528,43.6506,42.4698,43.2667,402463.34557024,0
+MC.US,D,20220524,000000,42.9848,43.0188,41.4899,42.8293,390129.10600633,0
+MC.US,D,20220525,000000,42.7613,43.908,42.7613,43.3152,540411.94214449,0
+MC.US,D,20220526,000000,43.7235,45.1132,43.5971,44.53,450188.93991856,0
+MC.US,D,20220527,000000,44.7925,45.5311,44.7925,45.4922,264732.89021461,0
+MC.US,D,20220531,000000,44.7244,45.9003,44.7244,45.5991,530360.98259996,0
+MC.US,D,20220601,000000,45.5116,45.774,44.3746,44.7147,391481.16997455,0
+MC.US,D,20220602,000000,44.9479,46.2016,44.8702,46.1919,300098.52079871,0
+MC.US,D,20220603,000000,45.5213,45.6865,44.3454,44.5981,668764.38303567,0
+MC.US,D,20220606,000000,45.3658,46.1773,44.9383,45.2201,456264.99603142,0
+MC.US,D,20220607,000000,44.773,45.4824,44.6272,45.016,424763.14033366,0
+MC.US,D,20220608,000000,44.5398,45.1228,43.4513,43.6652,741094.66049503,0
+MC.US,D,20220609,000000,43.4901,43.8886,41.7117,41.7797,346028.56596549,0
+MC.US,D,20220610,000000,40.8954,41.3522,38.9224,38.9419,511966.12144338,0
+MC.US,D,20220613,000000,37.8827,38.3005,36.8719,37.1635,648316.73069446,0
+MC.US,D,20220614,000000,37.076,37.557,36.7067,37.1537,574510.9131054,0
+MC.US,D,20220615,000000,37.5716,38.6261,37.5327,37.941,717017.83797431,0
+MC.US,D,20220616,000000,36.9302,37.319,36.1138,37.1052,909669.46098854,0
+MC.US,D,20220617,000000,37.455,38.2617,36.8726,37.5522,1134741.8081355,0
+MC.US,D,20220621,000000,38.3491,38.7427,37.8632,37.9701,693693.19107061,0
+MC.US,D,20220622,000000,37.4648,38.145,37.3675,37.8535,507022.9591121,0
+MC.US,D,20220623,000000,37.8243,37.9506,36.8136,37.7951,837284.64822451,0
+MC.US,D,20220624,000000,38.2422,39.5381,38.145,38.767,910240.53823539,0
+MC.US,D,20220627,000000,39.1558,39.2383,38.4851,38.6892,586392.40674388,0
+MC.US,D,20220628,000000,39.0586,39.3793,38.3491,38.7767,470444.17524145,0
+MC.US,D,20220629,000000,38.767,39.0197,38.4366,38.7767,416092.02689368,0
+MC.US,D,20220630,000000,38.213,38.9224,37.4259,38.2422,508886.42018245,0
+MC.US,D,20220701,000000,38.0478,38.8933,37.8559,38.5434,396370.82596918,0
+MC.US,D,20220705,000000,37.9021,39.6903,37.6105,39.6903,547049.81479209,0
+MC.US,D,20220706,000000,38.5143,39.0683,38.0187,38.8641,740162.41547585,0
+MC.US,D,20220707,000000,39.2432,40.1081,39.1314,39.4182,361719.29918565,0
+MC.US,D,20220708,000000,39.2432,39.5348,38.5726,39.0586,458227.23803095,0
+MC.US,D,20220711,000000,37.455,38.4258,37.319,38.3296,596630.63846665,0
+MC.US,D,20220712,000000,38.32,39.0488,38.1255,38.8156,590670.85573919,0
+MC.US,D,20220713,000000,37.9895,38.2908,37.3773,38.1255,551366.33560385,0
+MC.US,D,20220714,000000,37.3773,38.0478,36.8524,37.834,677728.75235916,0
+MC.US,D,20220715,000000,38.7379,40.0498,38.3685,39.6805,627512.02645297,0
+MC.US,D,20220718,000000,39.0975,40.4385,38.8156,39.1946,802156.70925127,0
+MC.US,D,20220719,000000,39.8166,40.5455,39.5153,40.4483,506850.09248603,0
+MC.US,D,20220720,000000,40.5358,41.4007,39.7778,41.148,479780.0020174,0
+MC.US,D,20220721,000000,41.0217,41.5076,40.5747,41.4882,384146.6859826,0
+MC.US,D,20220722,000000,41.8283,41.8833,40.9343,41.459,428675.27671657,0
+MC.US,D,20220725,000000,41.6825,42.2657,41.0703,41.8283,801035.13411782,0
+MC.US,D,20220726,000000,41.6242,42.2462,41.2063,41.4882,612460.28236847,0
+MC.US,D,20220727,000000,41.838,42.8488,41.2549,42.6932,948509.9165503,0
+MC.US,D,20220728,000000,43.3056,43.772,41.6874,43.7526,1307748.3738582,0
+MC.US,D,20220729,000000,43.8886,45.842,43.743,45.2686,790052.95852213,0
+MC.US,D,20220801,000000,44.7049,45.084,44.0587,44.7244,416315.31295235,0
+MC.US,D,20220802,000000,44.2191,44.4621,43.5679,43.7526,372032.64557333,0
+MC.US,D,20220803,000000,44.151,44.4669,43.6748,44.151,373377.50676545,0
+MC.US,D,20220804,000000,44.3454,44.5981,43.8497,43.9178,393303.4723244,0
+MC.US,D,20220805,000000,43.5337,44.2428,43.4253,44.0852,301430.17345485,0
+MC.US,D,20220808,000000,44.1837,45.0603,44.1837,44.5777,423280.10712244,0
+MC.US,D,20220809,000000,44.4398,44.6269,43.6026,44.0557,306477.2601893,0
+MC.US,D,20220810,000000,44.9618,45.3607,44.8042,45.0898,269874.45917065,0
+MC.US,D,20220811,000000,45.5232,46.3703,45.4404,45.9566,339856.46426932,0
+MC.US,D,20220812,000000,46.518,47.1582,45.9566,47.0597,372935.13773711,0
+MC.US,D,20220815,000000,46.4096,46.9366,45.996,46.8332,308898.76529122,0
+MC.US,D,20220816,000000,46.6756,47.1483,46.3801,46.912,319326.97447439,0
+MC.US,D,20220817,000000,46.2915,47.0548,46.1013,46.6953,499732.65813916,0
+MC.US,D,20220818,000000,46.912,47.0695,46.4687,46.6953,581369.36221685,0
+MC.US,D,20220819,000000,46.3506,46.3506,45.0455,45.474,331950.27549419,0
+MC.US,D,20220822,000000,44.6762,44.6762,43.2357,43.3465,306411.26529134,0
+MC.US,D,20220823,000000,43.1988,44.0754,43.1988,43.8193,314120.48467872,0
+MC.US,D,20220824,000000,43.6322,43.9276,43.1988,43.4056,245232.97958001,0
+MC.US,D,20220825,000000,43.4056,44.233,43.4056,44.2231,153557.94387014,0
+MC.US,D,20220826,000000,44.4201,44.4201,42.8935,42.9033,275846.48978261,0
+MC.US,D,20220829,000000,42.4699,42.8935,41.879,42.2139,373969.73467584,0
+MC.US,D,20220830,000000,42.3518,42.529,41.2092,41.288,355571.37243183,0
+MC.US,D,20220831,000000,41.485,41.5244,40.8941,41.032,412403.13263317,0
+MC.US,D,20220901,000000,40.7759,41.1108,40.3887,41.032,417168.97957171,0
+MC.US,D,20220902,000000,41.5244,41.6131,39.919,40.0667,297093.80100608,0
+MC.US,D,20220906,000000,40.1751,40.5001,39.5093,40.0569,296784.13263874,0
+MC.US,D,20220907,000000,40.0569,40.8941,39.8599,40.8645,304484.21427103,0
+MC.US,D,20220908,000000,40.4213,41.3964,40.1357,41.3176,431272.59691797,0
+MC.US,D,20220909,000000,41.6032,42.9723,41.5343,42.7753,369724.73977808,0
+MC.US,D,20220912,000000,43.2382,43.5041,42.3813,42.6275,471241.13773237,0
+MC.US,D,20220913,000000,41.4456,41.5808,39.4167,39.4462,560139.31119747,0
+MC.US,D,20220914,000000,39.397,39.406,37.3508,38.1461,771752.45914644,0
+MC.US,D,20220915,000000,38.1461,39.0523,38.1461,38.7371,767618.13261603,0
+MC.US,D,20220916,000000,38.2643,38.5795,37.3976,38.5499,990739.77546241,0
+MC.US,D,20220919,000000,38.1757,39.5989,38.1757,38.9538,715225.29078182,0
+MC.US,D,20220920,000000,38.5204,38.5499,37.7965,38.1855,394220.0152871,0
+MC.US,D,20220921,000000,38.5696,38.8454,37.3976,37.4173,409449.6071231,0
+MC.US,D,20220922,000000,37.3976,37.6931,36.1369,36.4816,339981.34692237,0
+MC.US,D,20220923,000000,34.4527,34.7334,32.6158,34.433,1663540.4999197,0
+MC.US,D,20220926,000000,34.167,34.4527,33.1575,33.2905,658709.29078455,0
+MC.US,D,20220927,000000,33.714,34.167,32.6404,33.2215,491327.95405793,0
+MC.US,D,20220928,000000,33.4086,34.3542,33.2708,34.1572,881355.77036565,0
+MC.US,D,20220929,000000,33.7041,33.9602,32.9211,33.2806,462850.64793686,0
+MC.US,D,20220930,000000,33.0639,34.1178,33.0048,33.3003,556809.107116,0
+MC.US,D,20221003,000000,33.5564,34.5994,32.8571,34.039,560395.16834031,0
+MC.US,D,20221004,000000,34.7875,37.8408,34.7875,37.762,1438800.4591143,0
+MC.US,D,20221005,000000,36.8657,37.24,36.0975,36.6096,829690.9030212,0
+MC.US,D,20221006,000000,36.3831,37.2186,36.0187,36.4915,384097.41324678,0
+MC.US,D,20221007,000000,35.9005,36.2452,34.8072,35.2209,549468.44385104,0
+MC.US,D,20221010,000000,35.6543,36.0285,35.3095,35.6838,359216.32141124,0
+MC.US,D,20221011,000000,35.5361,35.5361,34.4822,35.0929,388815.54079757,0
+MC.US,D,20221012,000000,35.152,36.7377,34.428,35.8611,664742.23976385,0
+MC.US,D,20221013,000000,35.0732,38.4121,34.3936,37.634,1044895.1887251,0
+MC.US,D,20221014,000000,37.6832,38.0378,36.6096,36.7377,536448.15813739,0
+MC.US,D,20221017,000000,37.3976,37.9984,36.1566,36.2649,450193.84181502,0
+MC.US,D,20221018,000000,37.5256,38.156,37.0529,37.5158,329234.33161677,0
+MC.US,D,20221019,000000,37.2006,37.6438,36.7771,37.1021,386465.10712421,0
+MC.US,D,20221020,000000,37.0135,37.7029,36.4225,36.7081,324476.6071272,0
+MC.US,D,20221021,000000,37.043,39.3773,36.6687,39.1114,593901.28568564,0
+MC.US,D,20221024,000000,39.3871,39.6038,38.5499,39.594,491476.1887518,0
+MC.US,D,20221025,000000,39.1803,39.5743,37.5059,37.8999,832359.12751087,0
+MC.US,D,20221026,000000,38.3037,40.0963,38.1314,39.4364,657845.26527439,0
+MC.US,D,20221027,000000,39.9978,41.032,39.7713,40.3918,526693.09691337,0
+MC.US,D,20221028,000000,40.5493,41.879,40.2539,41.6623,558201.09180981,0
+MC.US,D,20221031,000000,41.3668,42.2188,41.1797,41.8199,503707.58160835,0
+MC.US,D,20221101,000000,42.1351,42.9723,41.9775,42.9427,620250.51017416,0
+MC.US,D,20221102,000000,43.0018,43.5681,41.943,42.3616,967508.55607578,0
+MC.US,D,20221103,000000,37.5749,40.638,35.4671,39.3182,1562304.3264552,0
+MC.US,D,20221104,000000,40.3524,40.7069,39.3576,39.8599,782084.21424799,0
+MC.US,D,20221107,000000,40.4016,40.7818,38.5795,39.9387,729406.07139338,0
+MC.US,D,20221108,000000,40.3721,40.8744,39.5743,40.1849,476751.20405863,0
+MC.US,D,20221109,000000,39.8894,40.2736,39.0523,39.2,386208.23467525,0
+MC.US,D,20221110,000000,40.9,44.85,40.9,44.71,907038,0
+MC.US,D,20221111,000000,44.54,46.92,44.32,46.29,615365,0
+MC.US,D,20221114,000000,45.82,46.45,45.055,45.8,891879,0
+MC.US,D,20221115,000000,46.44,47.44,46.05,46.39,888712,0
+MC.US,D,20221116,000000,46.09,46.09,45.075,45.36,347933,0
+MC.US,D,20221117,000000,44.4,44.4,42.055,43.14,709241,0
+MC.US,D,20221118,000000,44.36,44.53,41.88,42.12,627376,0
+MC.US,D,20221121,000000,41.87,42.665,41.7904,42.14,515099,0
+MC.US,D,20221122,000000,42.11,42.58,41.81,42.43,368477,0
+MC.US,D,20221123,000000,42.39,42.745,42.025,42.5,380072,0
+MC.US,D,20221125,000000,42.2,43.11,42.16,42.72,253727,0
+MC.US,D,20221128,000000,42.23,42.5,41.31,41.56,340614,0
+MC.US,D,20221129,000000,41.61,42.295,41.5,41.79,312653,0
+MC.US,D,20221130,000000,42.13,43.23,40.73,43.22,493872,0
+MC.US,D,20221201,000000,43.2,44,42.8601,43.7,327563,0
+MC.US,D,20221202,000000,43.02,44.6325,42.63,44.2,440796,0
+MC.US,D,20221205,000000,43.8,43.875,41.78,42.46,534026,0
+MC.US,D,20221206,000000,42.31,42.33,40.1,40.74,583212,0
+MC.US,D,20221207,000000,40.54,40.74,39.34,40.41,713083,0
+MC.US,D,20221208,000000,40.62,41.28,40.3,41.26,520412,0
+MC.US,D,20221209,000000,40.91,41.83,40.91,41.66,405748,0
+MC.US,D,20221212,000000,41.33,42.44,41.05,42.38,466805,0
+MC.US,D,20221213,000000,44.2,44.75,42.96,43.06,669441,0
+MC.US,D,20221214,000000,42.77,43.82,42.42,42.7,546344,0
+MC.US,D,20221215,000000,42.01,42.18,40.7,41.2,494147,0
+MC.US,D,20221216,000000,40.51,40.85,39.95,40.77,989799,0
+MC.US,D,20221219,000000,40.77,41.08,39.4827,39.56,591972,0
+MC.US,D,20221220,000000,39.41,40.29,39.29,39.82,368289,0
+MC.US,D,20221221,000000,40.37,41.11,40.37,40.76,280175,0
+MC.US,D,20221222,000000,40.06,40.17,39.17,39.66,467109,0
+MC.US,D,20221223,000000,39.56,39.85,38.89,39.02,552088,0
+MC.US,D,20221227,000000,39.17,39.35,38.51,39.03,310380,0
+MC.US,D,20221228,000000,39.03,39.29,38.25,38.3,399051,0
+MC.US,D,20221229,000000,38.6,39.09,38.515,38.79,407198,0
+MC.US,D,20221230,000000,38.16,38.615,37.835,38.37,346432,0
+MC.US,D,20230103,000000,38.85,39.71,38.37,38.97,430854,0
+MC.US,D,20230104,000000,39.37,40.34,38.7,39.89,775407,0
+MC.US,D,20230105,000000,39.6,41.21,39.17,41.2,662326,0
+MC.US,D,20230106,000000,41.71,42.75,41.535,42.44,681755,0
+MC.US,D,20230109,000000,42.48,43.62,42.35,42.84,506754,0
+MC.US,D,20230110,000000,42.43,44.24,42.43,43.89,467708,0
+MC.US,D,20230111,000000,42.92,44.555,42.92,44.35,799114,0
+MC.US,D,20230112,000000,44.5,45.36,43.618,45.34,803038,0
+MC.US,D,20230113,000000,44.88,45.66,44.79,45.14,428737,0
+MC.US,D,20230117,000000,44.91,45.86,44.73,44.89,445989,0
+MC.US,D,20230118,000000,44.98,45.91,44.605,45.16,396306,0
+MC.US,D,20230119,000000,44.68,45.22,43.83,44.88,523116,0
+MC.US,D,20230120,000000,45.19,45.83,44.78,45.35,536342,0
+MC.US,D,20230123,000000,45.16,46.11,45.14,46.06,438208,0
+MC.US,D,20230124,000000,45.63,46.12,45.41,45.43,241038,0
+MC.US,D,20230125,000000,44.84,45.1,44.47,45.1,277497,0
+MC.US,D,20230126,000000,45.45,45.73,44.705,45.64,327712,0
+MC.US,D,20230127,000000,45.59,46.43,45.44,46.17,627565,0
+MC.US,D,20230130,000000,45.71,46.4,45.35,45.84,642263,0
+MC.US,D,20230131,000000,46.01,46.75,45.6,46.75,538589,0
+MC.US,D,20230201,000000,46.56,47.85,45.57,47.32,612997,0
+MC.US,D,20230202,000000,47.79,50.23,47.56,49,839397,0
+MC.US,D,20230203,000000,48.33,49.69,48.33,49.34,478552,0
+MC.US,D,20230206,000000,48.93,49.66,48.77,49.01,622805,0
+MC.US,D,20230207,000000,48.51,48.665,46.71,47.68,694363,0
+MC.US,D,20230208,000000,47.13,48.33,46.81,47.06,557259,0
+MC.US,D,20230209,000000,46.12,46.45,42.54,43.74,1956481,0
+MC.US,D,20230210,000000,43.66,44.94,43.66,44.25,878269,0
+MC.US,D,20230213,000000,44.19,47.01,43.96,46.97,734836,0
+MC.US,D,20230214,000000,46.79,47.41,46.09,46.67,626710,0
+MC.US,D,20230215,000000,46.65,46.95,45.87,46.72,413118,0
+MC.US,D,20230216,000000,45.96,46.46,45.42,45.5,420305,0
+MC.US,D,20230217,000000,45.09,45.59,44.36,45.39,398598,0
+MC.US,D,20230221,000000,44.24,44.89,43.36,43.57,594642,0
+MC.US,D,20230222,000000,43.5,44.18,42.69,43.32,809131,0
+MC.US,D,20230223,000000,43,43.89,42.34,42.77,764519,0
+MC.US,D,20230224,000000,42.13,42.545,41.68,42.27,663880,0
+MC.US,D,20230227,000000,42.67,43.27,42.265,43.03,804518,0
+MC.US,D,20230228,000000,43.03,43.59,42.7,42.83,717697,0
+MC.US,D,20230301,000000,42.85,43.58,42.64,42.93,765757,0
+MC.US,D,20230302,000000,42.29,42.97,41.945,42.89,496493,0
+MC.US,D,20230303,000000,43.07,43.45,42.38,43.1,548367,0
+MC.US,D,20230306,000000,43.05,43.0855,42.11,42.24,490149,0
+MC.US,D,20230307,000000,42.1,42.51,41.42,41.44,488395,0
+MC.US,D,20230308,000000,41.47,41.87,41.21,41.75,515094,0
+MC.US,D,20230309,000000,41.68,41.84,40.38,40.47,399032,0
+MC.US,D,20230310,000000,40,40.2,38.36,39.06,572888,0
+MC.US,D,20230313,000000,38.2,38.55,37.2,37.91,775275,0
+MC.US,D,20230314,000000,39.55,39.775,37.63,38.6,588822,0
+MC.US,D,20230315,000000,37.18,38.78,37.03,38.75,658902,0
+MC.US,D,20230316,000000,38.4,40.08,38.185,39.89,666429,0
+MC.US,D,20230317,000000,39.73,39.87,38.3501,39.07,895656,0
+MC.US,D,20230320,000000,39.7,40.18,38.99,39.47,428355,0
+MC.US,D,20230321,000000,40.57,40.81,39.62,39.88,452131,0
+MC.US,D,20230322,000000,39.96,40.18,38.56,38.62,472567,0
+MC.US,D,20230323,000000,38.73,39.39,38.375,38.58,400045,0
+MC.US,D,20230324,000000,37.35,37.82,36,37.75,820274,0
+MC.US,D,20230327,000000,38.57,38.59,37.99,38.1,458888,0
+MC.US,D,20230328,000000,37.92,38.16,36.94,37.51,663279,0
+MC.US,D,20230329,000000,38.1,38.12,36.9,37.49,805939,0
+MC.US,D,20230330,000000,37.94,38.37,37.1,37.15,486299,0
+MC.US,D,20230331,000000,37.43,38.46,37.31,38.44,776402,0
+MC.US,D,20230403,000000,38.36,38.83,37.67,37.96,550022,0
+MC.US,D,20230404,000000,38.1,38.1,36.8,37.32,381144,0
+MC.US,D,20230405,000000,36.89,38.08,36.66,38.04,525640,0
+MC.US,D,20230406,000000,38.31,38.59,38.03,38.53,342621,0
+MC.US,D,20230410,000000,38.44,39.585,38.325,39.15,738503,0
+MC.US,D,20230411,000000,39.43,40.38,39.14,40.23,447177,0
+MC.US,D,20230412,000000,40.42,40.755,39.98,40.09,418284,0
+MC.US,D,20230413,000000,40.13,41.265,39.96,40.86,596955,0
+MC.US,D,20230414,000000,41.26,41.87,40.98,41.58,676482,0
+MC.US,D,20230417,000000,41.54,42.37,41.44,41.57,691204,0
+MC.US,D,20230418,000000,41.53,41.85,40.87,41.58,557193,0
+MC.US,D,20230419,000000,41.36,42.24,40.95,41.68,435458,0
+MC.US,D,20230420,000000,41.37,42.055,41.29,41.73,394673,0
+MC.US,D,20230421,000000,41.99,42.89,41.35,42.78,556786,0
+MC.US,D,20230424,000000,42.87,43,41.57,42.6,558056,0
+MC.US,D,20230425,000000,42.2,42.2,41.55,41.94,603923,0
+MC.US,D,20230426,000000,41.52,42.13,40.31,40.6,1039657,0
+MC.US,D,20230427,000000,39.5,39.5,36.335,37.37,1720221,0
+MC.US,D,20230428,000000,37.49,38.79,37.09,37.88,811538,0
+MC.US,D,20230501,000000,37.88,38.6,37.26,37.56,576891,0
+MC.US,D,20230502,000000,37.17,37.215,35.83,36.7,715618,0
+MC.US,D,20230503,000000,36.7,37.105,36.02,36.05,818711,0
+MC.US,D,20230504,000000,35.46,35.75,34.58,35.59,804198,0
+MC.US,D,20230505,000000,35.69,36.53,34.89,34.98,611100,0
+MC.US,D,20230508,000000,35.24,35.4681,34.385,34.68,418367,0
+MC.US,D,20230509,000000,34.44,35.03,34.21,34.92,342736,0
+MC.US,D,20230510,000000,35.47,35.67,34.59,35.06,442115,0
+MC.US,D,20230511,000000,34.67,34.88,33.87,34.22,397414,0
+MC.US,D,20230512,000000,34.48,34.6399,33.985,34.43,377248,0
+MC.US,D,20230515,000000,34.65,35.28,34.29,35.09,355805,0
+MC.US,D,20230516,000000,34.96,34.96,34.03,34.62,542328,0
+MC.US,D,20230517,000000,34.94,36.17,34.85,36.1,600334,0
+MC.US,D,20230518,000000,36.01,36.68,35.41,36.59,467951,0
+MC.US,D,20230519,000000,36.87,36.87,36.13,36.47,453664,0
+MC.US,D,20230522,000000,36.66,37.82,36.325,37.63,528527,0
+MC.US,D,20230523,000000,37.61,38.47,37.5,37.9,526932,0
+MC.US,D,20230524,000000,37.71,38.325,36.43,37.88,681742,0
+MC.US,D,20230525,000000,37.72,38.53,37.5,38.1,461211,0
+MC.US,D,20230526,000000,38.09,38.65,37.97,38.46,386600,0
+MC.US,D,20230530,000000,38.49,39.02,38.25,38.71,369232,0
+MC.US,D,20230531,000000,38.48,38.48,37.5,37.87,515505,0
+MC.US,D,20230601,000000,38.03,38.3,37.34,38.12,443262,0
+MC.US,D,20230602,000000,38.75,40,38.72,39.78,579515,0
+MC.US,D,20230605,000000,42.6,42.6,39.67,39.83,1141074,0
+MC.US,D,20230606,000000,39.4,41.395,39.34,40.65,750581,0
+MC.US,D,20230607,000000,40.98,42.27,40.88,41.83,957453,0
+MC.US,D,20230608,000000,41.69,42.61,41.27,42.56,659541,0
+MC.US,D,20230609,000000,42.57,43.66,42.57,43.13,950453,0
+MC.US,D,20230612,000000,42.97,43.94,42.76,43.64,925918,0
+MC.US,D,20230613,000000,44,45.72,43.93,45.55,1251630,0
+MC.US,D,20230614,000000,45.44,47.385,45.36,46.29,1404135,0
+MC.US,D,20230615,000000,46.13,46.82,45.62,46.53,1576200,0
+MC.US,D,20230616,000000,46.57,46.98,44.02,45.38,15139886,0
+MC.US,D,20230620,000000,44.91,45.48,43.96,43.99,1771296,0
+MC.US,D,20230621,000000,43.72,44.08,42.8,43.33,1642788,0
+MC.US,D,20230622,000000,43.32,43.55,42.39,43.36,802943,0
+MC.US,D,20230623,000000,42.86,43.3,42.06,42.28,1680508,0
+MC.US,D,20230626,000000,42.28,43.6,42.19,43,781059,0
+MC.US,D,20230627,000000,43.16,44.74,42.83,44.62,1053970,0
+MC.US,D,20230628,000000,44.53,45.78,44.05,45.54,762145,0
+MC.US,D,20230629,000000,45.78,46.8,45.69,46.3,894231,0
+MC.US,D,20230630,000000,46.64,46.64,45.2,45.34,793636,0
+MC.US,D,20230703,000000,45.41,45.75,45.26,45.46,367595,0
+MC.US,D,20230705,000000,45.26,45.285,44.42,44.77,922391,0
+MC.US,D,20230706,000000,44.42,44.47,43.395,44.28,746014,0
+MC.US,D,20230707,000000,44.37,45.57,44.3,44.62,969011,0
+MC.US,D,20230710,000000,44.27,45.88,44.27,45.87,630535,0
+MC.US,D,20230711,000000,46.42,47.46,46.3,47.4,1018169,0
+MC.US,D,20230712,000000,48.42,49.13,47.77,47.86,1400280,0
+MC.US,D,20230713,000000,48.02,49.09,48.02,48.49,1238304,0
+MC.US,D,20230714,000000,48.53,48.74,47.06,48.54,961134,0
+MC.US,D,20230717,000000,48.24,49.63,48.24,49.42,909582,0
+MC.US,D,20230718,000000,49.33,50.53,49.33,50.4,935541,0
+MC.US,D,20230719,000000,50.4,51.27,49.93,51.23,681975,0
+MC.US,D,20230720,000000,51.42,51.42,50.51,50.82,723468,0
+MC.US,D,20230721,000000,51.18,51.4,50.43,50.51,614327,0
+MC.US,D,20230724,000000,50.47,51.05,50.22,50.74,797857,0
+MC.US,D,20230725,000000,50.97,52.5,50.805,51.78,862533,0
+MC.US,D,20230726,000000,51.38,52.23,51,52.01,1117800,0
+MC.US,D,20230727,000000,45.98,50.48,45.25,47.89,1962405,0
+MC.US,D,20230728,000000,48.5,48.675,47.25,47.61,967207,0
+MC.US,D,20230731,000000,47.61,49.24,47.48,48.83,805425,0
+MC.US,D,20230801,000000,47.71,48.82,47.56,48.75,472233,0
+MC.US,D,20230802,000000,48.12,48.31,47.4,47.9,506982,0
+MC.US,D,20230803,000000,47.48,48.45,47.27,48.41,540775,0
+MC.US,D,20230804,000000,48.12,48.675,47.77,48.12,345846,0
+MC.US,D,20230807,000000,48.56,48.725,47.97,48.45,454024,0
+MC.US,D,20230808,000000,48.05,48.08,47.04,47.8,674900,0
+MC.US,D,20230809,000000,48.09,48.09,47.15,47.74,429737,0
+MC.US,D,20230810,000000,47.94,48.635,47.78,48.02,367784,0
+MC.US,D,20230811,000000,48.09,48.38,47.76,48,640302,0
+MC.US,D,20230814,000000,47.81,47.94,47.17,47.52,609789,0
+MC.US,D,20230815,000000,47.19,47.25,45.96,45.97,684854,0
+MC.US,D,20230816,000000,45.98,46.44,44.95,44.96,647132,0
+MC.US,D,20230817,000000,45.19,45.29,44.275,44.41,441847,0
+MC.US,D,20230818,000000,43.97,44.88,43.97,44.53,605803,0
+MC.US,D,20230821,000000,44.6,44.9158,43.77,44.14,664587,0
+MC.US,D,20230822,000000,44.1,44.33,43.64,43.88,425441,0
+MC.US,D,20230823,000000,44.05,44.6,43.8,44.32,426659,0
+MC.US,D,20230824,000000,44.08,44.94,43.93,44.79,441796,0
+MC.US,D,20230825,000000,45.02,45.515,44.01,45.14,474362,0
+MC.US,D,20230828,000000,45.25,46.3,45.25,46.05,353768,0
+MC.US,D,20230829,000000,45.94,47.93,45.94,47.91,442139,0
+MC.US,D,20230830,000000,47.98,48.155,47.28,47.65,649731,0
+MC.US,D,20230831,000000,47.46,48.1699,47.27,47.41,1062135,0
+MC.US,D,20230901,000000,47.5,48.235,47.41,47.9,477599,0
+MC.US,D,20230905,000000,47.42,47.48,45.32,45.35,728228,0
+MC.US,D,20230906,000000,45.02,46.07,44.95,45.6,540940,0
+MC.US,D,20230907,000000,45.17,46.01,44.67,45.87,523440,0
+MC.US,D,20230908,000000,46.02,47.14,45.69,46.9,414840,0
+MC.US,D,20230911,000000,47.23,47.31,46.53,46.61,339333,0
+MC.US,D,20230912,000000,46.47,47.43,46.415,47.43,306112,0
+MC.US,D,20230913,000000,47.67,47.8699,46.665,46.92,563637,0
+MC.US,D,20230914,000000,47.5,48.09,47.28,48.01,477650,0
+MC.US,D,20230915,000000,47.95,48.65,47.8,48.42,1650882,0
+MC.US,D,20230918,000000,48.37,49.06,47.92,48.03,601854,0
+MC.US,D,20230919,000000,47.74,48.23,46.4,46.44,757136,0
+MC.US,D,20230920,000000,46.9,47.23,45.59,45.63,652531,0
+MC.US,D,20230921,000000,45.08,45.35,44.55,44.83,1107147,0
+MC.US,D,20230922,000000,45.08,45.44,44.36,44.61,476100,0
+MC.US,D,20230925,000000,44.12,45.4,44.05,45.35,502608,0
+MC.US,D,20230926,000000,45.25,45.55,44.1343,44.43,538343,0
+MC.US,D,20230927,000000,44.68,45.24,44.565,44.84,373587,0
+MC.US,D,20230928,000000,44.93,46.2,44.838,45.86,600744,0
+MC.US,D,20230929,000000,46.23,46.33,44.99,45.13,549131,0
+MC.US,D,20231002,000000,44.81,45.09,43.62,44.06,562848,0
+MC.US,D,20231003,000000,43.67,43.76,42.9,43.65,648436,0
+MC.US,D,20231004,000000,43.77,44.11,42.8,43.83,485438,0
+MC.US,D,20231005,000000,43.9,44.89,43.76,44.62,591633,0
+MC.US,D,20231006,000000,44.33,44.585,42.96,43.55,582662,0
+MC.US,D,20231009,000000,43.05,44.245,43.05,44.07,490196,0
+MC.US,D,20231010,000000,44.16,45.005,44.16,44.47,774776,0
+MC.US,D,20231011,000000,44.93,45.41,44.65,45.35,466661,0
+MC.US,D,20231012,000000,45.63,45.63,43.77,43.8,581917,0
+MC.US,D,20231013,000000,43.92,44.16,43.12,43.61,669210,0
+MC.US,D,20231016,000000,44.15,44.36,43.45,43.94,597105,0
+MC.US,D,20231017,000000,43.69,44.57,43.69,44.32,800245,0
+MC.US,D,20231018,000000,43.62,43.62,42.2632,42.55,563693,0
+MC.US,D,20231019,000000,42.45,42.9,41.33,41.43,607131,0
+MC.US,D,20231020,000000,41.45,41.645,40.8,40.85,726045,0
+MC.US,D,20231023,000000,40.68,41.71,40.4602,40.7,742858,0
+MC.US,D,20231024,000000,41.1,41.375,40.31,40.42,752345,0
+MC.US,D,20231025,000000,39.9,40.4,38.58,39.08,833435,0
+MC.US,D,20231026,000000,39.08,40.76,39.08,40.43,1019700,0
+MC.US,D,20231027,000000,40.69,40.9,39.8,39.91,609094,0
+MC.US,D,20231030,000000,40.58,40.63,39.82,40.21,727681,0
+MC.US,D,20231031,000000,40.51,41.8,39.91,41.64,913205,0
+MC.US,D,20231101,000000,41.65,42.69,41.23,42.6,877520,0
+MC.US,D,20231102,000000,43.38,44.11,42.92,43.77,799185,0
+MC.US,D,20231103,000000,44,44.28,40.68,43.36,1918662,0
+MC.US,D,20231106,000000,42.38,42.85,41.81,42.77,815643,0
+MC.US,D,20231107,000000,42.73,43.19,41.98,42.16,598903,0
+MC.US,D,20231108,000000,42.31,42.73,42.16,42.29,524261,0
+MC.US,D,20231109,000000,42.7,42.7,41.3975,41.76,635987,0
+MC.US,D,20231110,000000,41.38,41.84,40.88,41.57,427849,0
+MC.US,D,20231113,000000,41.2,41.8967,41.18,41.55,451522,0
+MC.US,D,20231114,000000,42.74,44.35,42.585,44.06,807224,0
+MC.US,D,20231115,000000,44.02,45.01,44.02,44.99,629150,0
+MC.US,D,20231116,000000,45.05,45.16,44.34,44.85,594160,0
+MC.US,D,20231117,000000,45.23,45.77,44.97,45.32,664882,0
+MC.US,D,20231120,000000,45.33,45.335,44.63,44.7,608484,0
+MC.US,D,20231121,000000,44.44,44.655,44.06,44.36,404113,0
+MC.US,D,20231122,000000,44.78,44.9243,44.32,44.75,301333,0
+MC.US,D,20231124,000000,44.74,45.27,44.69,44.97,162825,0
+MC.US,D,20231127,000000,44.78,46.02,44.525,45.91,510528,0
+MC.US,D,20231128,000000,45.95,46.51,45.45,46.34,574882,0
+MC.US,D,20231129,000000,46.8,47.8985,46.8,47.11,718206,0
+MC.US,D,20231130,000000,47.26,47.66,46.95,47.45,629414,0
+MC.US,D,20231201,000000,47.18,49.355,47.18,49.22,608355,0
+MC.US,D,20231204,000000,49.43,51.365,49.4,51.19,833059,0
+MC.US,D,20231205,000000,50.73,51.59,50.46,50.88,513026,0
+MC.US,D,20231206,000000,51.26,52.92,51.235,51.31,696203,0
+MC.US,D,20231207,000000,51.52,53.31,51.52,52.76,723362,0
+MC.US,D,20231208,000000,52.6,53.86,52.43,53.59,624071,0
+MC.US,D,20231211,000000,53.29,53.32,52.33,52.77,533853,0
+MC.US,D,20231212,000000,52.94,53.42,52.665,52.76,518849,0
+MC.US,D,20231213,000000,52.67,54.865,51.7,54.59,1712728,0
+MC.US,D,20231214,000000,55.84,57.98,55.32,57.54,1237733,0
+MC.US,D,20231215,000000,57.23,58.67,56.74,58.2,1459069,0
+MC.US,D,20231218,000000,58.41,58.41,56.57,56.8,859835,0
+MC.US,D,20231219,000000,57.48,57.94,56.66,57.54,1076127,0
+MC.US,D,20231220,000000,57.35,58.13,55.74,55.84,710795,0
+MC.US,D,20231221,000000,56.57,56.87,56.03,56.81,422852,0
+MC.US,D,20231222,000000,57.1,57.86,56.51,56.61,552601,0
+MC.US,D,20231226,000000,56.69,57.55,56.69,57.19,268010,0
+MC.US,D,20231227,000000,57.4,57.74,56.91,57.59,508453,0
+MC.US,D,20231228,000000,57.25,57.65,57.03,57.22,312080,0
+MC.US,D,20231229,000000,57.05,57.23,56.1,56.13,307803,0
+MC.US,D,20240102,000000,55.45,56.05,55.03,55.68,603438,0
+MC.US,D,20240103,000000,55.06,55.25,53.81,54.44,692312,0
+MC.US,D,20240104,000000,54.23,54.9589,54,54.23,662787,0
+MC.US,D,20240105,000000,53.86,55.205,53.86,54.54,404133,0
+MC.US,D,20240108,000000,54.74,56.12,54.73,56.09,401147,0
+MC.US,D,20240109,000000,55.09,55.22,54.39,54.69,473897,0
+MC.US,D,20240110,000000,54.52,54.79,53.62,53.72,483306,0
+MC.US,D,20240111,000000,53.57,53.57,51.71,52.7,749756,0
+MC.US,D,20240112,000000,53.21,53.5,52.06,53.2,485237,0
+MC.US,D,20240116,000000,52.56,53.57,52.04,53.55,406595,0
+MC.US,D,20240117,000000,52.56,53.33,52.41,53.28,344821,0
+MC.US,D,20240118,000000,53.8,54.02,52.795,53.24,420827,0
+MC.US,D,20240119,000000,53.38,54,52.48,53.88,904773,0
+MC.US,D,20240122,000000,54.19,55.55,54.19,55.55,477180,0
+MC.US,D,20240123,000000,56.01,56.13,54.49,55.04,500667,0
+MC.US,D,20240124,000000,55.86,56.25,55.11,55.25,415232,0
+MC.US,D,20240125,000000,56.12,56.49,55.605,55.65,493777,0
+MC.US,D,20240126,000000,55.84,56.14,55.275,55.39,315087,0
+MC.US,D,20240129,000000,55.37,57.69,55.01,57.67,482171,0
+MC.US,D,20240130,000000,57.3,57.39,56.35,56.96,408888,0
+MC.US,D,20240131,000000,56.99,56.99,54.79,54.97,434071,0
+MC.US,D,20240201,000000,55.36,55.98,54.54,55.88,547195,0
+MC.US,D,20240202,000000,55.49,57.485,54.96,56.86,591588,0
+MC.US,D,20240205,000000,56.15,56.245,54.89,55.03,648172,0
+MC.US,D,20240206,000000,55.13,55.745,54.12,54.73,569803,0
+MC.US,D,20240207,000000,54.92,55.55,54.06,54.69,773243,0
+MC.US,D,20240208,000000,55.2,56,52.35,55.22,1136248,0
+MC.US,D,20240209,000000,55.23,55.395,53.8701,54.17,881389,0
+MC.US,D,20240212,000000,54.17,56.46,53.975,56.08,992071,0
+MC.US,D,20240213,000000,53.75,54.75,53.19,53.63,1141725,0
+MC.US,D,20240214,000000,54.11,54.74,53.34,54.13,801986,0
+MC.US,D,20240215,000000,55.02,56.43,54.73,56.37,1037225,0
+MC.US,D,20240216,000000,55.08,56.35,54.815,55.71,619530,0
+MC.US,D,20240220,000000,54.93,55.67,54.52,55.37,426886,0
+MC.US,D,20240221,000000,55.07,55.09,54.01,54.78,456416,0
+MC.US,D,20240222,000000,54.76,55.675,54.57,55.57,574983,0
+MC.US,D,20240223,000000,54.5,55.45,53.74,53.96,1247076,0
+MC.US,D,20240226,000000,53.67,54.5948,52.57,53.53,824479,0
+MC.US,D,20240227,000000,52.8,53.722,52.76,53.44,770641,0
+MC.US,D,20240228,000000,53,53.87,53,53.78,494708,0
+MC.US,D,20240229,000000,54.39,54.91,53.56,54.04,1025724,0
+MC.US,D,20240301,000000,53.86,54.37,53.29,53.57,772679,0
+MC.US,D,20240304,000000,53.29,53.81,51.98,52.1,735535,0
+MC.US,D,20240305,000000,51.78,52.5,51.52,52.34,1141260,0
+MC.US,D,20240306,000000,52.91,52.97,51.72,52.05,506743,0
+MC.US,D,20240307,000000,52.41,52.81,52,52.2,725361,0
+MC.US,D,20240308,000000,52.61,53.94,52.3317,53.2,620906,0
+MC.US,D,20240311,000000,53.1,53.45,52.575,53.43,632161,0
+MC.US,D,20240312,000000,53.31,53.49,52.41,52.42,567192,0
+MC.US,D,20240313,000000,53.79,54.89,53.68,54.36,893114,0
+MC.US,D,20240314,000000,54.2,54.2,52.69,53.2,533368,0
+MC.US,D,20240315,000000,52.83,54.41,52.83,53.65,1397498,0
+MC.US,D,20240318,000000,53.78,54.5,53.475,53.71,608776,0
+MC.US,D,20240319,000000,53.5,56.05,53.5,55.05,901603,0
+MC.US,D,20240320,000000,54.72,56.23,54.4,55.67,410205,0
+MC.US,D,20240321,000000,56.03,57.895,55.8601,57.13,567430,0
+MC.US,D,20240322,000000,56.72,56.74,55.58,55.69,324503,0
+MC.US,D,20240325,000000,55.75,56.32,55.31,55.33,533650,0
+MC.US,D,20240326,000000,54.63,55.22,54.19,55.17,556693,0
+MC.US,D,20240327,000000,55.71,57.49,55.7,57.49,743117,0
+MC.US,D,20240328,000000,57.7,57.83,56.74,56.77,432885,0
+MC.US,D,20240401,000000,57.01,57.04,56.014,56.17,316025,0
+MC.US,D,20240402,000000,55.72,56.15,54.9,55.75,456246,0
+MC.US,D,20240403,000000,55.48,56.77,55.48,56.26,429759,0
+MC.US,D,20240404,000000,56.93,57.11,55.64,55.71,578594,0
+MC.US,D,20240405,000000,55.68,56.58,55.18,56.36,455688,0
+MC.US,D,20240408,000000,57.17,57.38,56.105,56.7,666789,0
+MC.US,D,20240409,000000,56.72,57.39,56.16,57.12,399790,0
+MC.US,D,20240410,000000,55.86,56.175,53.99,54.04,681155,0
+MC.US,D,20240411,000000,54.24,54.29,53.19,53.43,723594,0
+MC.US,D,20240412,000000,52.85,53.02,51.67,52.05,768173,0
+MC.US,D,20240415,000000,52.22,52.485,51.12,51.73,587261,0
+MC.US,D,20240416,000000,51.4,51.6896,50.75,51.11,520766,0
+MC.US,D,20240417,000000,51.47,51.88,51.21,51.26,307198,0
+MC.US,D,20240418,000000,51.37,51.82,50.83,50.97,374100,0
+MC.US,D,20240419,000000,50.97,52.09,50.97,51.66,589537,0
+MC.US,D,20240422,000000,52,53.57,51.62,53.22,690547,0
+MC.US,D,20240423,000000,53.25,54.78,53.235,54.6,612500,0
+MC.US,D,20240424,000000,54.6,54.715,53.33,53.99,856056,0
+MC.US,D,20240425,000000,50.55,51.38,46.24,50.26,1758854,0
+MC.US,D,20240426,000000,50.19,50.975,49.54,49.75,811805,0
+MC.US,D,20240429,000000,49.96,50.74,49.755,50.05,545653,0
+MC.US,D,20240430,000000,49.79,49.79,48.95,49.08,712590,0
+MC.US,D,20240501,000000,49.26,51.74,48.825,50.4,947722,0
+MC.US,D,20240502,000000,51.22,51.87,50.51,51.86,461890,0
+MC.US,D,20240503,000000,52.38,52.4,51.41,51.58,466804,0
+MC.US,D,20240506,000000,52.19,52.65,51.82,52.39,581027,0
+MC.US,D,20240507,000000,52.77,52.975,52,52.03,381661,0
+MC.US,D,20240508,000000,51.61,52.99,51.605,52.93,470490,0
+MC.US,D,20240509,000000,53.11,54.32,52.835,54.14,536335,0
+MC.US,D,20240510,000000,54.08,54.46,53.65,54.43,482467,0
+MC.US,D,20240513,000000,54.67,55.3799,54.445,55.04,685766,0
+MC.US,D,20240514,000000,55.73,56.18,54.93,55.74,484858,0
+MC.US,D,20240515,000000,56.27,56.83,55.89,56.03,463479,0
+MC.US,D,20240516,000000,55.8,56.45,55.56,56.31,328362,0
+MC.US,D,20240517,000000,56.3,56.81,55.81,56.66,447572,0
+MC.US,D,20240520,000000,56.5,57.36,56.44,56.91,385268,0
+MC.US,D,20240521,000000,56.91,58,56.5101,57.92,431929,0
+MC.US,D,20240522,000000,57.84,58.26,57.345,57.75,595004,0
+MC.US,D,20240523,000000,57.77,57.77,56.4,56.65,489025,0
+MC.US,D,20240524,000000,57.01,57.91,56.86,57.88,339114,0
+MC.US,D,20240528,000000,58.11,58.36,57.39,57.84,480763,0
+MC.US,D,20240529,000000,57.09,57.12,55.43,55.6,425515,0
+MC.US,D,20240530,000000,56,56.56,55.71,56.34,297755,0
+MC.US,D,20240531,000000,56.71,56.765,54.9964,56.61,1019064,0
+MC.US,D,20240603,000000,57.01,57.01,55.36,55.49,494476,0
+MC.US,D,20240604,000000,55.1,55.525,54.65,54.81,430990,0
+MC.US,D,20240605,000000,55.26,56.045,54.78,55.23,465777,0
+MC.US,D,20240606,000000,55.04,55.35,54.35,54.52,278215,0
+MC.US,D,20240607,000000,53.91,54.47,53.65,54.1,399041,0
+MC.US,D,20240610,000000,53.37,53.86,52.67,52.8,522197,0
+MC.US,D,20240611,000000,52.55,53.18,52.29,52.31,429531,0
+MC.US,D,20240612,000000,54.07,55.16,52.89,52.95,680285,0
+MC.US,D,20240613,000000,52.67,52.775,51.84,52.3,301585,0
+MC.US,D,20240614,000000,51.67,52.86,51.67,52.41,382432,0
+MC.US,D,20240617,000000,52.28,52.62,51.8,52.36,328486,0
+MC.US,D,20240618,000000,52.47,53.945,52.47,53.69,411375,0
+MC.US,D,20240620,000000,53.64,54.11,53,53.76,420261,0
+MC.US,D,20240621,000000,53.79,53.79,52.47,52.66,1112032,0
+MC.US,D,20240624,000000,52.89,53.86,52.85,53.16,466723,0
+MC.US,D,20240625,000000,52.99,53.41,52.31,52.84,451021,0
+MC.US,D,20240626,000000,52.41,53.36,52.2725,53.31,482983,0
+MC.US,D,20240627,000000,53.5,54.78,53.025,54.68,842947,0
+MC.US,D,20240628,000000,55.15,57.41,55.095,56.86,2066636,0
+MC.US,D,20240701,000000,56.84,57.46,56.25,57.14,468208,0
+MC.US,D,20240702,000000,56.99,57.75,56.95,57.24,295863,0
+MC.US,D,20240703,000000,57.68,57.7994,57.09,57.26,189151,0
+MC.US,D,20240705,000000,57.01,58.18,56.62,58.08,275051,0
+MC.US,D,20240708,000000,58.37,59.01,57.75,57.78,374800,0
+MC.US,D,20240709,000000,58.08,58.63,57.87,58.15,456273,0
+MC.US,D,20240710,000000,57.94,59.05,57.53,58.84,434222,0
+MC.US,D,20240711,000000,59.69,60.63,59.09,60.11,802360,0
+MC.US,D,20240712,000000,60.76,61.63,60.535,61.02,536982,0
+MC.US,D,20240715,000000,61.93,63.95,61.77,63.92,742783,0
+MC.US,D,20240716,000000,64.04,66.55,64.04,66.28,731466,0
+MC.US,D,20240717,000000,65.93,67.5,65.42,66.85,688545,0
+MC.US,D,20240718,000000,66.6,68.5,64.955,65.09,814267,0
+MC.US,D,20240719,000000,65.04,65.51,63.74,64.34,472552,0
+MC.US,D,20240722,000000,64.62,65.12,63.6,64.78,748058,0
+MC.US,D,20240723,000000,64.78,66.56,64.67,64.79,538442,0
+MC.US,D,20240724,000000,64.27,64.83,62.69,62.79,991906,0
+MC.US,D,20240725,000000,62.32,67.75,62.32,66.82,1634562,0
+MC.US,D,20240726,000000,68.08,68.37,66.83,68.08,723517,0
+MC.US,D,20240729,000000,68.32,68.8399,66.41,67.39,591162,0
+MC.US,D,20240730,000000,68.04,69.47,67.64,69.13,902275,0
+MC.US,D,20240731,000000,69.29,70,67.87,68,1071145,0
+MC.US,D,20240801,000000,68.53,68.815,64.1,64.25,1032458,0
+MC.US,D,20240802,000000,61.53,62.6999,61.17,62.22,1003792,0
+MC.US,D,20240805,000000,58.53,61.33,58.01,59.72,829028,0
+MC.US,D,20240806,000000,59.64,61.61,59.3,60.82,662000,0
+MC.US,D,20240807,000000,61.6,62.06,59.41,59.58,698015,0
+MC.US,D,20240808,000000,60.44,61.15,59.84,60.51,612115,0
+MC.US,D,20240809,000000,60.72,61.37,60.31,61.1,320005,0
+MC.US,D,20240812,000000,61.06,61.08,60,60.13,325002,0
+MC.US,D,20240813,000000,60.78,62.235,60.3,62.06,375198,0
+MC.US,D,20240814,000000,62.35,62.68,61.35,62.66,373537,0
+MC.US,D,20240815,000000,64.15,64.62,63.55,64.15,513893,0
+MC.US,D,20240816,000000,63.94,64.95,63.64,64.86,379929,0
+MC.US,D,20240819,000000,64.89,65.13,64.26,64.73,424862,0
+MC.US,D,20240820,000000,64.52,64.54,63,63.25,203918,0
+MC.US,D,20240821,000000,63.55,64.44,62.92,64.03,257718,0
+MC.US,D,20240822,000000,64,65.55,63.83,65.41,671216,0
+MC.US,D,20240823,000000,65.6,68.3,65.57,67.8,953320,0
+MC.US,D,20240826,000000,68.29,68.36,67.31,68.36,644936,0
+MC.US,D,20240827,000000,67.75,68.57,67.4,68.25,553557,0
+MC.US,D,20240828,000000,67.66,68.56,66.86,66.86,576600,0
+MC.US,D,20240829,000000,67.31,67.31,66.58,66.65,483474,0
+MC.US,D,20240830,000000,66.8,66.87,66.0101,66.79,566853,0
+MC.US,D,20240903,000000,65.86,66.54,63.82,64.62,597264,0
+MC.US,D,20240904,000000,64.17,65.36,64.06,64.35,1124913,0
+MC.US,D,20240905,000000,64.72,65.73,64.22,65.29,408485,0
+MC.US,D,20240906,000000,65.26,65.755,62.86,63.48,1150156,0
+MC.US,D,20240909,000000,63.81,65.37,63.445,64.35,743542,0
+MC.US,D,20240910,000000,64.62,64.62,62.34,63.45,1015052,0
+MC.US,D,20240911,000000,63.2,63.29,61.41,62.69,853671,0
+MC.US,D,20240912,000000,62.6,64.45,62.01,64.1,785755,0
+MC.US,D,20240913,000000,65.08,68.02,65.065,67.35,668992,0
+MC.US,D,20240916,000000,67.46,68.34,66.67,68.3,468143,0
+MC.US,D,20240917,000000,68.74,70.06,68.555,69.28,615384,0
+MC.US,D,20240918,000000,69.6,70.66,68.4001,68.93,590825,0
+MC.US,D,20240919,000000,70.72,70.75,69.68,70.62,977099,0
+MC.US,D,20240920,000000,70.76,70.825,69.57,70.17,1312778,0
+MC.US,D,20240923,000000,70.62,71.34,69.735,70.09,806494,0
+MC.US,D,20240924,000000,70.47,70.59,69.66,70.57,625428,0
+MC.US,D,20240925,000000,70.5,70.7792,68.86,69.43,652871,0
+MC.US,D,20240926,000000,69.89,70.72,69.17,69.21,446132,0
+MC.US,D,20240927,000000,69.77,70.19,68.09,68.93,621450,0
+MC.US,D,20240930,000000,68.12,68.8178,67.68,68.51,598372,0
+MC.US,D,20241001,000000,68.41,68.41,67.08,67.93,857687,0
+MC.US,D,20241002,000000,67.29,68.46,66.26,66.44,905782,0
+MC.US,D,20241003,000000,66.23,67.2299,65.845,66.42,693566,0
+MC.US,D,20241004,000000,67.58,68.82,67.14,68.69,829238,0
+MC.US,D,20241007,000000,68.45,68.45,66.56,66.6,542597,0
+MC.US,D,20241008,000000,66.69,67.495,66.5,67.22,692952,0
+MC.US,D,20241009,000000,67.31,68.05,66.43,67.22,747590,0
+MC.US,D,20241010,000000,66.21,66.83,65.8,66.73,580801,0
+MC.US,D,20241011,000000,66.92,69.01,66.92,68.98,439636,0
+MC.US,D,20241014,000000,68.88,69.77,68.82,69.67,430624,0
+MC.US,D,20241015,000000,69.51,72.15,69.455,70.95,708034,0
+MC.US,D,20241016,000000,71.92,72.4,71.4,71.75,501174,0
+MC.US,D,20241017,000000,71.37,72.8,71.26,71.9,385617,0
+MC.US,D,20241018,000000,72.18,72.3,71.24,71.32,497897,0
+MC.US,D,20241021,000000,71.5,71.5,70.495,70.64,530790,0
+MC.US,D,20241022,000000,70.48,70.685,69.77,70.39,400768,0
+MC.US,D,20241023,000000,69.79,70.17,68.1,68.24,647069,0
+MC.US,D,20241024,000000,68.27,69.165,66.315,66.96,837208,0
+MC.US,D,20241025,000000,67.58,68.01,65.83,65.89,1228214,0
+MC.US,D,20241028,000000,65.39,67.385,65.22,67.04,580605,0
+MC.US,D,20241029,000000,66.44,67.52,65.9,67.48,429615,0
+MC.US,D,20241030,000000,67.45,69.02,66.73,66.88,306539,0
+MC.US,D,20241031,000000,66.99,68.06,66.39,66.4,379684,0
+MC.US,D,20241101,000000,67.2,68.03,66.75,66.93,365788,0
+MC.US,D,20241104,000000,66,66.23,65.18,65.74,598112,0
+MC.US,D,20241105,000000,65.91,68.01,65.795,68,542327,0
+MC.US,D,20241106,000000,75.44,80.61,74.68,80.49,2133150,0
+MC.US,D,20241107,000000,80.35,81.6,76.5,77.27,1746753,0
+MC.US,D,20241108,000000,78.04,78.32,76.58,77.01,645067,0
+MC.US,D,20241111,000000,77.9801,79.4899,77.37,78,909032,0
+MC.US,D,20241112,000000,78.12,78.515,76.43,76.93,780048,0
+MC.US,D,20241113,000000,77.315,77.77,75.08,75.36,833131,0
+MC.US,D,20241114,000000,76.24,76.7,75.08,76.33,714122,0
+MC.US,D,20241115,000000,76.45,76.71,74.66,74.69,664339,0
+MC.US,D,20241118,000000,75.31,75.38,73.52,73.65,449444,0
+MC.US,D,20241119,000000,72.94,74.49,72.6007,73.93,451697,0
+MC.US,D,20241120,000000,73.7,73.94,72.65,73.38,326400,0
+MC.US,D,20241121,000000,74.0339,75.44,73.27,74.64,521542,0
+MC.US,D,20241122,000000,75.045,75.81,74.415,75.05,493673,0
+MC.US,D,20241125,000000,76.21,78.27,75.95,77.58,718702,0
+MC.US,D,20241126,000000,77.245,77.28,75.8,76.9,343396,0
+MC.US,D,20241127,000000,77.27,78.0113,75.64,75.85,456269,0
+MC.US,D,20241129,000000,76.31,77.29,75.68,76.98,326264,0
+MC.US,D,20241202,000000,77.525,77.74,75.77,75.81,438387,0
+MC.US,D,20241203,000000,76.45,76.895,75.25,75.46,453061,0
+MC.US,D,20241204,000000,75.73,76.67,75.295,75.94,567338,0
+MC.US,D,20241205,000000,75.855,76.365,75.16,75.25,422777,0
+MC.US,D,20241206,000000,76,76.47,74.97,75.69,361197,0
+MC.US,D,20241209,000000,77.185,78.15,75.08,75.6,798083,0
+MC.US,D,20241210,000000,75.535,75.535,73.43,73.63,1011753,0
+MC.US,D,20241211,000000,74.405,74.94,73.88,74.29,656228,0
+MC.US,D,20241212,000000,74.06,75.69,73.92,75.1,479815,0
+MC.US,D,20241213,000000,75.1,75.65,73.42,73.93,346191,0
+MC.US,D,20241216,000000,74,76.31,73.575,75.99,525261,0
+MC.US,D,20241217,000000,75.49,75.49,73.42,74.4,665162,0
+MC.US,D,20241218,000000,74.765,76.785,70.445,70.99,928814,0
+MC.US,D,20241219,000000,71.895,73.57,71.24,71.72,533614,0
+MC.US,D,20241220,000000,70.86,74.09,70.66,73.81,1260007,0
+MC.US,D,20241223,000000,73.715,74.33,73.17,74.28,407622,0
+MC.US,D,20241224,000000,74.11,75.0075,73.8924,74.84,168654,0
+MC.US,D,20241226,000000,74.54,75.77,74.18,75.41,311568,0
+MC.US,D,20241227,000000,74.685,75.3,73.28,74.46,284309,0
+MC.US,D,20241230,000000,73.41,74.5,72.65,74.17,406499,0
+MC.US,D,20241231,000000,74.62,74.86,73.665,73.88,383730,0
+MC.US,D,20250102,000000,74.08,75.38,73.59,74.2,1123571,0
+MC.US,D,20250103,000000,74.37,75.13,74.15,74.86,513739,0
+MC.US,D,20250106,000000,75.3595,76.241,74.7,75.46,550019,0
+MC.US,D,20250107,000000,75.73,75.855,72.56,73.88,841522,0
+MC.US,D,20250108,000000,74.01,76.671,73.824,74.73,1533526,0
+MC.US,D,20250110,000000,72.26,72.38,70.69,71.44,1044786,0
+MC.US,D,20250113,000000,70.2,71.0665,69.7,70.72,871363,0
+MC.US,D,20250114,000000,71.585,72.9,70.89,72.81,633493,0
+MC.US,D,20250115,000000,76.1,76.3,74.32,75.28,586420,0
+MC.US,D,20250116,000000,75.74,77.33,75.545,76.57,455007,0
+MC.US,D,20250117,000000,77.41,77.65,76.66,77.34,523424,0
+MC.US,D,20250121,000000,78,79.36,77.82,79.21,485391,0
+MC.US,D,20250122,000000,79.005,79.535,78.38,78.49,833799,0
+MC.US,D,20250123,000000,77.81,78.675,77.49,77.87,580892,0
+MC.US,D,20250124,000000,77.69,78.17,76.85,78.04,481943,0
+MC.US,D,20250127,000000,77.44,77.79,75.28,75.99,686997,0
+MC.US,D,20250128,000000,76.19,78.06,75.95,77.74,335869,0
+MC.US,D,20250129,000000,77.96,79.148,76.6,77.36,503171,0
+MC.US,D,20250130,000000,78.4,78.86,77.34,77.77,333569,0
+MC.US,D,20250131,000000,78.54,80,78.07,78.29,520750,0
+MC.US,D,20250203,000000,75.27,77.65,74.63,77.58,566959,0
+MC.US,D,20250204,000000,78,79.94,77.59,77.61,1160211,0
+MC.US,D,20250205,000000,78.37,80.08,78.32,79.68,1307112,0
+MC.US,D,20250206,000000,81.44,82.89,76.8,81.2,1525641,0
+MC.US,D,20250207,000000,81.38,81.38,78.29,78.8,1058433,0
+MC.US,D,20250210,000000,79.145,79.435,77.22,78.51,1427859,0
+MC.US,D,20250211,000000,78.41,78.41,76.92,77.57,836487,0
+MC.US,D,20250212,000000,76.12,77.14,74.81,76.02,795253,0
+MC.US,D,20250213,000000,76.615,76.935,74.9,75.76,784381,0
+MC.US,D,20250214,000000,76.115,77.17,75.77,75.95,490208,0
+MC.US,D,20250218,000000,75.74,77.38,75.25,77.34,540040,0
+MC.US,D,20250219,000000,76.68,78.57,76.08,77.75,672995,0
+MC.US,D,20250220,000000,77.83,77.85,73.31,73.56,593723,0
+MC.US,D,20250221,000000,73.515,73.73,69.21,71.27,1220224,0
+MC.US,D,20250224,000000,71.41,71.78,69.69,70.41,821343,0
+MC.US,D,20250225,000000,70.536,70.8,67.75,69.04,1397751,0
+MC.US,D,20250226,000000,69.12,71.46,68.99,70.59,1192852,0
+MC.US,D,20250227,000000,70.25,71.26,69.52,69.56,794636,0
+MC.US,D,20250228,000000,69.57,70.69,69.1877,70.64,562834,0
+MC.US,D,20250303,000000,70.5,71.301,67.55,68.17,727046,0
+MC.US,D,20250304,000000,67.0756,67.0756,63.455,64.67,1596838,0
+MC.US,D,20250305,000000,65.3,65.38,63.68,64.29,882616,0
+MC.US,D,20250306,000000,63.095,64.56,62.08,62.47,867182,0
+MC.US,D,20250307,000000,62.29,62.475,59.65,61.82,659940,0
+MC.US,D,20250310,000000,60.99,61.24,58.82,59.24,2098618,0
+MC.US,D,20250311,000000,59.22,61.12,59.11,59.79,1281495,0
+MC.US,D,20250312,000000,60.98,61.17,59.5,60.09,1215753,0
+MC.US,D,20250313,000000,59.21,59.69,57.83,58.55,1609211,0
+MC.US,D,20250314,000000,59.055,60.005,57.92,59.55,600368,0
+MC.US,D,20250317,000000,59.465,60.7,59.465,60.2,644463,0
+MC.US,D,20250318,000000,60.05,60.12,58.98,59.41,1118576,0
+MC.US,D,20250319,000000,59.46,61.22,58.935,60.18,1001150,0
+MC.US,D,20250320,000000,60,61.28,59.95,60.5,860770,0
+MC.US,D,20250321,000000,60.35,61.51,59.67,60.89,5740593,0
+MC.US,D,20250324,000000,62.07,63.4,62.07,62.99,703143,0
+MC.US,D,20250325,000000,63.154,63.83,62.54,62.92,665775,0
+MC.US,D,20250326,000000,62.985,63.95,61.62,61.63,703345,0
+MC.US,D,20250327,000000,60.91,61.06,59.06,59.66,1320063,0
+MC.US,D,20250328,000000,59.24,60.3599,57.335,57.91,705592,0
+MC.US,D,20250331,000000,56.88,58.78,56.48,58.36,928976,0
+MC.US,D,20250401,000000,58.03,59,57.23,58.38,737927,0
+MC.US,D,20250402,000000,57.38,60.615,57.06,60.13,820476,0
+MC.US,D,20250403,000000,56.36,56.36,52.78,52.94,1330649,0
+MC.US,D,20250404,000000,50.73,51.46,48.3,50.56,1489803,0
+MC.US,D,20250407,000000,47.79,52.83,47.09,50.05,1618886,0
+MC.US,D,20250408,000000,51.89,52.81,47.86,48.86,1685711,0
+MC.US,D,20250409,000000,48.055,55.21,47,54.31,1397966,0
+MC.US,D,20250410,000000,52.625,53.09,49.875,50.78,1177620,0
+MC.US,D,20250411,000000,53.245,53.245,48.73,50.6,996288,0
+MC.US,D,20250414,000000,51.36,52.6,50.92,52.12,1271554,0
+MC.US,D,20250415,000000,52.335,53.315,52,52.35,697168,0
+MC.US,D,20250416,000000,52.06,52.14,50.27,50.77,766704,0
+MC.US,D,20250417,000000,50.95,52.2,50.73,51.63,732693,0
+MC.US,D,20250421,000000,51.38,51.38,48.96,49.64,967182,0
+MC.US,D,20250422,000000,50.565,51.91,50.1682,51.37,1084400,0
+MC.US,D,20250423,000000,53.465,55.2276,51.925,52.15,2261068,0
+MC.US,D,20250424,000000,50.875,53.1,50,52.61,1859352,0
+MC.US,D,20250425,000000,52.395,53.24,51.96,52.53,1040882,0
+MC.US,D,20250428,000000,52.719,53.58,51.95,52.83,919263,0
+MC.US,D,20250429,000000,52.73,53.84,51.79,53.31,1223422,0
+MC.US,D,20250430,000000,52.325,53.68,51.64,53.58,1047820,0
+MC.US,D,20250501,000000,54.025,54.53,53.04,53.41,891880,0
+MC.US,D,20250502,000000,54.255,55.5,53.965,54.81,877826,0
+MC.US,D,20250505,000000,53.4,54.56,53.4,53.45,817008,0
+MC.US,D,20250506,000000,52.41,53.06,51.98,52.42,714401,0
+MC.US,D,20250507,000000,52.505,53.445,52.505,52.95,644581,0
+MC.US,D,20250508,000000,53.99,55.57,53.66,55.13,878209,0
+MC.US,D,20250509,000000,55.015,55.59,54.62,54.96,853234,0
+MC.US,D,20250512,000000,58.35,61.44,58.35,60.72,2056172,0
+MC.US,D,20250513,000000,61.19,61.61,60.705,61.14,1002612,0
+MC.US,D,20250514,000000,61,61.66,60.4201,60.79,898202,0
+MC.US,D,20250515,000000,60.65,61.445,60.375,61.07,738115,0
+MC.US,D,20250516,000000,61.21,62.1,60.87,61.47,882658,0
+MC.US,D,20250519,000000,60.17,61.805,59.87,60.88,815680,0
+MC.US,D,20250520,000000,60.63,60.99,59.77,60.18,716675,0
+MC.US,D,20250521,000000,59.445,59.85,56.6,56.77,912972,0
+MC.US,D,20250522,000000,56.26,57.08,56.26,56.57,716129,0
+MC.US,D,20250523,000000,55.225,56.81,54.83,56.55,949917,0
+MC.US,D,20250527,000000,57.445,58.45,56.815,58.37,516404,0
+MC.US,D,20250528,000000,58.03,58.295,57.04,57.12,781270,0
+MC.US,D,20250529,000000,57.44,57.9,56.82,57.86,682211,0
+MC.US,D,20250530,000000,57.555,58.16,56.99,57.11,969130,0
+MC.US,D,20250602,000000,56.95,57.02,55.92,56.88,593286,0
+MC.US,D,20250603,000000,56.745,58.02,56.4201,57.42,682415,0
+MC.US,D,20250604,000000,57.26,57.65,56.6,57,763047,0
+MC.US,D,20250605,000000,56.715,57.6599,56.63,57.31,501125,0
+MC.US,D,20250606,000000,58.53,59.16,58.0218,59.06,518786,0
+MC.US,D,20250609,000000,58.99,59.0099,57.57,58.47,827135,0
+MC.US,D,20250610,000000,58.625,58.86,57.38,57.79,898563,0
+MC.US,D,20250611,000000,58.11,58.6188,57.78,58,1025322,0
+MC.US,D,20250612,000000,57.745,58.91,57.2586,58.91,879400,0
+MC.US,D,20250613,000000,57.93,58.2425,55.7,55.99,1050800,0
+MC.US,D,20250616,000000,56.7,57.41,56.515,56.68,694280,0
+MC.US,D,20250617,000000,56.145,56.71,55.8,56.07,653252,0
+MC.US,D,20250618,000000,55.96,57.29,55.87,56.51,461939,0
+MC.US,D,20250620,000000,56.71,57.31,56.37,56.57,2143494,0
+MC.US,D,20250623,000000,57.475,59.54,57.04,59.53,1328689,0
+MC.US,D,20250624,000000,60.375,62.28,60.31,62.2,1107070,0
+MC.US,D,20250625,000000,62.31,62.67,61.55,61.76,917776,0
+MC.US,D,20250626,000000,62,63.16,61.78,62.99,776996,0
+MC.US,D,20250627,000000,63.27,63.9,62.68,62.96,1564453,0
+MC.US,D,20250630,000000,63.395,63.65,62.19,62.32,728138,0
+MC.US,D,20250701,000000,61.83,64.405,61.45,64,728624,0
+MC.US,D,20250702,000000,64.09,65.65,64.02,65.49,669866,0
+MC.US,D,20250703,000000,65.67,66.18,64.89,65.8,406487,0
+MC.US,D,20250707,000000,65.22,66.29,64.77,65.58,739304,0
+MC.US,D,20250708,000000,65.67,66.62,65.63,66.2,705813,0
+MC.US,D,20250709,000000,66.52,68.27,66.49,68.25,760175,0
+MC.US,D,20250710,000000,68.105,71.0299,68.105,70.37,752681,0
+MC.US,D,20250711,000000,70.065,70.495,68.97,69.47,715183,0
+MC.US,D,20250714,000000,69.775,70.915,69.145,70.73,902906,0
+MC.US,D,20250715,000000,71.12,71.12,69.5,69.53,876591,0
+MC.US,D,20250716,000000,69.905,71.24,68.95,71.08,757150,0
+MC.US,D,20250717,000000,70.56,72.5,70.3,71.83,899350,0
+MC.US,D,20250718,000000,71.48,72.32,69.9,70.45,831586,0
+MC.US,D,20250721,000000,70.9,71.025,68.735,68.81,936431,0
+MC.US,D,20250722,000000,69.075,70.7125,68.28,70.35,1167838,0
+MC.US,D,20250723,000000,70.72,71.7,70.59,70.98,1011683,0
+MC.US,D,20250724,000000,71,71.73,70.36,71.04,1422074,0
+MC.US,D,20250725,000000,72.75,73.99,70.1658,70.4,1564464,0
+MC.US,D,20250728,000000,70.56,71.44,69.88,71.28,1186333,0
+MC.US,D,20250729,000000,70.75,71.5,70.41,71.1,679912,0
+MC.US,D,20250730,000000,71.725,72.67,70.7811,71.16,843562,0
+MC.US,D,20250731,000000,70.86,70.87,69.5,70.14,722741,0
+MC.US,D,20250801,000000,68.76,68.88,66.36,68.58,1087355,0
+MC.US,D,20250804,000000,68.68,69.7,68.28,69.38,581363,0
+MC.US,D,20250805,000000,69.555,70.45,69.16,70.25,940116,0
+MC.US,D,20250806,000000,70.415,70.82,70.06,70.09,462323,0
+MC.US,D,20250807,000000,70.63,70.92,68.78,69.49,514479,0
+MC.US,D,20250808,000000,70.195,71.04,69.665,70.02,402267,0
+MC.US,D,20250811,000000,70.235,71.59,70.13,71.09,758821,0
+MC.US,D,20250812,000000,71.5487,73.77,71.5487,73.6,918147,0
+MC.US,D,20250813,000000,73.765,75.1,73.6,75.06,747583,0
+MC.US,D,20250814,000000,73.92,74.71,73.73,74.35,693234,0
+MC.US,D,20250815,000000,74.525,74.7,71.94,72.08,569161,0
+MC.US,D,20250818,000000,72.095,72.4799,71.2,71.62,415883,0
+MC.US,D,20250819,000000,71.85,72.345,70.74,71.34,541547,0
+MC.US,D,20250820,000000,71.07,71.51,69.01,70.32,778841,0
+MC.US,D,20250821,000000,69.5849,70.6474,69.35,69.38,619362,0
+MC.US,D,20250822,000000,69.9,73.25,69.84,72.55,829003,0
+MC.US,D,20250825,000000,72.575,73.4,71.95,71.99,462322,0
+MC.US,D,20250826,000000,72.085,73.855,71.81,73.62,721921,0
+MC.US,D,20250827,000000,73.48,73.78,72.335,72.51,573942,0
+MC.US,D,20250828,000000,72.74,73.28,72.31,72.94,430604,0
+MC.US,D,20250829,000000,72.89,72.97,71.465,72.11,612501,0
+MC.US,D,20250902,000000,70.94,71.27,69.965,71.21,427289,0
+MC.US,D,20250903,000000,71.15,71.325,68.93,70.27,654237,0
+MC.US,D,20250904,000000,71.05,72,70.32,71.73,511690,0
+MC.US,D,20250905,000000,72.27,72.63,70.1,70.68,533271,0
+MC.US,D,20250908,000000,71.11,72.56,70.51,72.42,547513,0
+MC.US,D,20250909,000000,72.2,72.824,71.935,72.19,405160,0
+MC.US,D,20250910,000000,72.165,73.38,71.88,73.29,412354,0
+MC.US,D,20250911,000000,73.465,75.89,73.38,75.65,465934,0
+MC.US,D,20250912,000000,75.35,75.77,74.19,74.69,421825,0
+MC.US,D,20250915,000000,75.31,76.34,74.16,74.48,508060,0
+MC.US,D,20250916,000000,74.74,74.78,73.54,74.23,626897,0
+MC.US,D,20250917,000000,74.4,77.595,74.375,75.43,722245,0
+MC.US,D,20250918,000000,76.0903,77.9,75.5684,77.75,584355,0
+MC.US,D,20250919,000000,77.92,78.05,76.31,77.18,1721181,0
+MC.US,D,20250922,000000,76.42,76.91,74.6,75.81,731365,0
+MC.US,D,20250923,000000,75.25,77.59,74.94,75.14,584530,0
+MC.US,D,20250924,000000,75.335,75.91,72.61,72.74,545684,0
+MC.US,D,20250925,000000,72.01,72.43,71.46,71.76,813508,0
+MC.US,D,20250926,000000,72.35,72.98,71.38,72.4,661033,0
+MC.US,D,20250929,000000,73.7,73.7,71.905,72.26,672081,0
+MC.US,D,20250930,000000,72.565,73.03,70.115,71.32,677313,0
+MC.US,D,20251001,000000,70.695,71.6,68.615,68.7,865455,0
+MC.US,D,20251002,000000,68.65,69.255,67.46,68.83,722091,0
+MC.US,D,20251003,000000,69.2,70.085,67.815,68.27,696360,0
+MC.US,D,20251006,000000,68.36,68.92,66.92,67.54,713157,0
+MC.US,D,20251007,000000,67.555,68.15,66.57,66.8,597086,0
+MC.US,D,20251008,000000,66.645,67.26,65.595,65.71,608753,0
+MC.US,D,20251009,000000,66.26,66.95,65.37,65.68,805246,0
+MC.US,D,20251010,000000,65.77,66.55,62.885,63.09,567460,0
+MC.US,D,20251013,000000,64.43,66.045,63.8872,65.77,893113,0
+MC.US,D,20251014,000000,64.96,67.91,64.8,67.69,709318,0
+MC.US,D,20251015,000000,68.86,69.15,67.86,68.58,770541,0
+MC.US,D,20251016,000000,68.325,68.5664,66.54,67.11,601485,0
+MC.US,D,20251017,000000,67.32,67.89,65.97,67.7,584159,0
+MC.US,D,20251020,000000,68.27,69.49,68.27,68.65,452261,0
+MC.US,D,20251021,000000,68.565,69.48,68.09,69.02,719504,0
+MC.US,D,20251022,000000,69.23,69.33,67.66,68.66,1081379,0
+MC.US,D,20251023,000000,68.63,69.345,68.005,68.98,701282,0
+MC.US,D,20251024,000000,69.75,71.355,69.6,70.92,705674,0
+MC.US,D,20251027,000000,71.73,73.06,71.695,72.09,748808,0
+MC.US,D,20251028,000000,72.255,72.79,71.3,71.33,771535,0
+MC.US,D,20251029,000000,70.92,71.09,66.14,66.84,1808217,0
+MC.US,D,20251030,000000,64.85,65.83,61.44,64.27,1855918,0
+MC.US,D,20251031,000000,63.91,65.13,62.885,63.33,1413256,0
+MC.US,D,20251103,000000,63.33,64.065,62.02,63.4,1395297,0
+MC.US,D,20251104,000000,62.9,63.7,62,62.14,1150768,0
+MC.US,D,20251105,000000,62.355,64.05,62.02,63.63,1290354,0
+MC.US,D,20251106,000000,63.455,63.99,62.2684,62.93,613703,0
+MC.US,D,20251107,000000,62.35,64.015,61.51,63.91,843095,0
+MC.US,D,20251110,000000,63.785,64.7,62.79,63.39,750579,0
+MC.US,D,20251111,000000,64.13,64.32,63.12,63.94,600932,0
+MC.US,D,20251112,000000,64.58,65.96,64.44,65.26,785858,0
+MC.US,D,20251113,000000,64.81,65.21,62.51,63.02,857634,0
+MC.US,D,20251114,000000,62.36,63.715,61.3601,63.35,717902,0
+MC.US,D,20251117,000000,63.25,63.27,60,60.62,1075741,0
+MC.US,D,20251118,000000,60.15,61.64,59.77,60.98,698994,0
+MC.US,D,20251119,000000,61.36,62.07,60.99,61.33,721336,0
+MC.US,D,20251120,000000,62.385,63.38,60.43,60.83,928970,0
+MC.US,D,20251121,000000,61.45,63.2,60.99,62.72,890781,0
+MC.US,D,20251124,000000,63.35,63.41,62.12,62.55,874329,0
+MC.US,D,20251125,000000,63.6,64.48,62.9,64.1,609755,0
+MC.US,D,20251126,000000,64.1,65.16,64.02,64.25,780394,0
+MC.US,D,20251128,000000,64.375,65,64.045,64.17,253637,0
+MC.US,D,20251201,000000,63.85,64.5,62.93,63.83,660590,0
+MC.US,D,20251202,000000,64.335,64.5,62.765,63.5,924970,0
+MC.US,D,20251203,000000,63.47,66.52,63.47,65.24,1059718,0
+MC.US,D,20251204,000000,65.22,67.08,65.15,66.45,1002541,0
+MC.US,D,20251205,000000,66.68,69.46,66.47,68.68,1131156,0
+MC.US,D,20251208,000000,68.77,69.33,67.19,67.65,888454,0
+MC.US,D,20251209,000000,67.75,71.215,67.57,69.59,786957,0
+MC.US,D,20251210,000000,70.35,71.51,68.4,70.55,1117966,0
+MC.US,D,20251211,000000,70.44,72.26,70.44,70.98,965800,0
+MC.US,D,20251212,000000,71.555,71.83,68.96,69.75,964974,0
+MC.US,D,20251215,000000,70.045,70.835,69.34,69.41,986823,0
+MC.US,D,20251216,000000,68.37,69.83,68.37,69.37,735092,0
+MC.US,D,20251217,000000,69.36,70.85,69.14,69.38,992953,0
+MC.US,D,20251218,000000,69.97,71.57,69.66,70.05,900474,0
+MC.US,D,20251219,000000,70.49,70.74,69.65,70.03,1048510,0
+MC.US,D,20251222,000000,70.5,71.375,70.215,71.08,591297,0
+MC.US,D,20251223,000000,70.94,71.58,70.285,70.39,700016,0
+MC.US,D,20251224,000000,70.45,71.18,69.51,71.12,281877,0
+MC.US,D,20251226,000000,71.6,71.78,70.9001,71.58,459922,0
+MC.US,D,20251229,000000,71.505,71.69,70.715,71.55,462564,0
+MC.US,D,20251230,000000,71.52,71.52,70.18,70.46,499962,0
+MC.US,D,20251231,000000,70.04,70.495,68.69,68.74,664156,0
+MC.US,D,20260102,000000,68.825,71.3,68.5701,71.22,840494,0
+MC.US,D,20260105,000000,71.48,76.22,71.22,74.55,800536,0
+MC.US,D,20260106,000000,74.35,76.87,74.05,76.59,775512,0
+MC.US,D,20260107,000000,76.9,76.9,74.51,74.59,1077707,0
+MC.US,D,20260108,000000,74.15,75,73.09,74.31,1057403,0
+MC.US,D,20260109,000000,74.455,75.6299,72.77,74.58,730840,0
+MC.US,D,20260112,000000,73.445,75.15,73.445,75.02,733880,0
+MC.US,D,20260113,000000,75.1801,75.35,73.255,73.61,530837,0
+MC.US,D,20260114,000000,73.26,74.1,71.53,73.68,695707,0
+MC.US,D,20260115,000000,74.115,77.76,74.115,77.75,675383,0
+MC.US,D,20260116,000000,77.755,78.2162,77.1,77.52,955068,0
+MC.US,D,20260120,000000,76,78,74.57,74.81,632890,0
+MC.US,D,20260121,000000,75.39,78.18,75.07,76.71,833579,0
+MC.US,D,20260122,000000,76.85,78.195,76.355,76.91,481214,0
+MC.US,D,20260123,000000,76.145,76.145,72.79,73.64,563273,0
+MC.US,D,20260126,000000,73.725,74.515,72.85,74.11,571746,0
+MC.US,D,20260127,000000,73.66,74.18,72.11,73.39,539521,0
+MC.US,D,20260128,000000,74.055,74.0923,71.76,72.9,665091,0
+MC.US,D,20260129,000000,72.99,73.915,71.07,71.73,1112955,0
+MC.US,D,20260130,000000,72.31,72.93,70.995,71.67,981283,0
+MC.US,D,20260202,000000,71.7,72.415,70.96,71.65,920936,0
+MC.US,D,20260203,000000,71.43,72.35,67.81,69.38,1505596,0
+MC.US,D,20260204,000000,69.435,71.57,68.99,70.89,1352571,0
+MC.US,D,20260205,000000,75.54,76.87,68.94,71.68,2180756,0
+MC.US,D,20260206,000000,72.345,74.66,71.88,73.25,1425411,0
+MC.US,D,20260209,000000,72.42,73.82,72.185,73.22,796803,0
+MC.US,D,20260210,000000,73.315,74.325,71.9401,72.84,654762,0
+MC.US,D,20260211,000000,72.19,73.09,69.04,69.07,1368559,0
+MC.US,D,20260212,000000,69.565,70.16,62.69,64.82,2198393,0
+MC.US,D,20260213,000000,65.38,66.68,64.63,65.94,1375333,0
+MC.US,D,20260217,000000,65.34,65.905,62.84,63.01,1558736,0
+MC.US,D,20260218,000000,63.15,65.055,63.15,63.89,1001879,0
diff --git a/daily/us/nyse stocks/2/mcs.us.txt b/daily/us/nyse stocks/2/mcs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a180f301be67c0cc99eaf3181efd0f6f0d25763
--- /dev/null
+++ b/daily/us/nyse stocks/2/mcs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCS.US,D,20050225,000000,13.4796,13.6783,13.3912,13.4617,70834.647348837,0
+MCS.US,D,20050228,000000,13.404,13.6615,13.3762,13.4885,72775.584503284,0
+MCS.US,D,20050301,000000,13.5482,13.8413,13.4885,13.8413,76895.925429909,0
+MCS.US,D,20050302,000000,13.899,13.899,13.7101,13.7101,50577.059100792,0
+MCS.US,D,20050303,000000,13.7599,13.8195,13.5293,13.6615,93756.622110607,0
+MCS.US,D,20050304,000000,13.6694,13.8195,13.404,13.8195,57251.10583249,0
+MCS.US,D,20050307,000000,13.7877,13.899,13.5879,13.5879,51788.509766398,0
+MCS.US,D,20050308,000000,13.5879,13.7449,13.5879,13.6525,39781.665254208,0
+MCS.US,D,20050309,000000,13.5959,13.7022,13.3762,13.5293,62219.663462692,0
+MCS.US,D,20050310,000000,13.4706,13.7519,13.2728,13.2728,122501.40833572,0
+MCS.US,D,20050311,000000,13.238,13.3335,13.0433,13.0681,81627.02263064,0
+MCS.US,D,20050314,000000,13.0681,13.4885,13.0681,13.4468,72043.079449662,0
+MCS.US,D,20050315,000000,13.5054,13.6783,13.4706,13.5879,81260.770103829,0
+MCS.US,D,20050316,000000,13.6187,13.8503,13.4706,13.5054,58705.04786887,0
+MCS.US,D,20050317,000000,13.4885,13.5809,13.3673,13.5482,43056.808042038,0
+MCS.US,D,20050318,000000,13.6615,13.6853,13.3673,13.5879,179753.52035647,0
+MCS.US,D,20050321,000000,13.5293,13.6118,13.3166,13.4885,69865.688054004,0
+MCS.US,D,20050322,000000,13.5482,13.5879,12.6289,12.6378,112556.24356923,0
+MCS.US,D,20050323,000000,12.6447,12.7223,12.2114,12.2432,92783.638062733,0
+MCS.US,D,20050324,000000,12.2432,12.4013,12.0136,12.0136,107096.66606792,0
+MCS.US,D,20050328,000000,11.9988,12.0703,11.9808,12.0306,44758.272390493,0
+MCS.US,D,20050329,000000,12.0306,12.0306,11.6003,11.6071,94240.598663893,0
+MCS.US,D,20050330,000000,11.6071,11.955,11.6071,11.799,144695.90898517,0
+MCS.US,D,20050331,000000,11.7751,11.8884,11.7423,11.8546,115224.654836,0
+MCS.US,D,20050401,000000,11.8805,11.8805,11.4919,11.5267,144695.90898517,0
+MCS.US,D,20050404,000000,11.5695,11.5695,11.3527,11.475,134148.03745066,0
+MCS.US,D,20050405,000000,11.4511,11.5695,11.0874,11.2226,157071.01840069,0
+MCS.US,D,20050406,000000,11.2295,11.4511,11.2295,11.3021,129415.93406167,0
+MCS.US,D,20050407,000000,11.2772,11.5357,11.1888,11.5267,83690.714752864,0
+MCS.US,D,20050408,000000,11.475,11.475,11.1659,11.1738,99213.181047137,0
+MCS.US,D,20050411,000000,11.2295,11.2295,11.0874,11.1292,109646.34711995,0
+MCS.US,D,20050412,000000,11.138,11.3339,10.8429,11.2384,103096.06154429,0
+MCS.US,D,20050413,000000,11.2384,11.2384,10.8816,10.984,70834.647348837,0
+MCS.US,D,20050414,000000,10.991,11.1659,10.8498,10.9244,111468.55405967,0
+MCS.US,D,20050415,000000,10.984,10.991,10.5557,10.5706,94240.598663893,0
+MCS.US,D,20050418,000000,10.5706,10.8171,10.3479,10.6431,87088.612508472,0
+MCS.US,D,20050419,000000,10.5855,10.9244,10.5627,10.8498,115343.38505074,0
+MCS.US,D,20050420,000000,10.8171,11.147,10.4961,11.0318,185815.80462581,0
+MCS.US,D,20050421,000000,11.1132,11.2056,10.9572,10.9662,150638.4568515,0
+MCS.US,D,20050422,000000,10.991,11.1222,10.991,11.0874,125895.28133828,0
+MCS.US,D,20050425,000000,11.1808,11.2226,10.9662,11.0566,119714.26685422,0
+MCS.US,D,20050426,000000,11.0168,11.2226,10.975,11.1292,107461.91240647,0
+MCS.US,D,20050427,000000,11.1042,11.2056,10.6352,11.1292,162887.79273447,0
+MCS.US,D,20050428,000000,11.1292,11.2226,10.991,11.1042,149062.76603561,0
+MCS.US,D,20050429,000000,11.1659,11.1659,10.7028,11.0704,183989.57293305,0
+MCS.US,D,20050502,000000,11.0496,11.2951,11.0496,11.2772,174292.9366669,0
+MCS.US,D,20050503,000000,11.2464,11.2862,11.0784,11.147,157190.75480369,0
+MCS.US,D,20050504,000000,11.1808,11.4819,11.1808,11.3617,61496.214103414,0
+MCS.US,D,20050505,000000,11.3965,11.5695,11.2772,11.2772,61129.961576603,0
+MCS.US,D,20050506,000000,11.3339,11.4511,11.2772,11.2772,27287.82562395,0
+MCS.US,D,20050509,000000,11.2226,11.3806,11.1292,11.2384,65253.321068009,0
+MCS.US,D,20050510,000000,11.2226,11.5933,11.2226,11.5267,89148.279877654,0
+MCS.US,D,20050511,000000,11.4511,11.4511,11.2464,11.3199,95700.577829836,0
+MCS.US,D,20050512,000000,11.3806,11.3806,11.1292,11.147,58705.04786887,0
+MCS.US,D,20050513,000000,11.1292,11.2772,11.1042,11.2693,81260.770103829,0
+MCS.US,D,20050516,000000,11.2772,11.6321,11.2693,11.6321,70104.154671736,0
+MCS.US,D,20050517,000000,11.6479,12.1438,11.4203,12.0544,175621.10517072,0
+MCS.US,D,20050518,000000,12.1438,12.6895,12.109,12.5155,234089.69879838,0
+MCS.US,D,20050519,000000,12.5235,12.8952,12.4987,12.607,121047.46629934,0
+MCS.US,D,20050520,000000,12.6159,12.6159,12.2264,12.3188,80414.565776773,0
+MCS.US,D,20050523,000000,12.3257,12.4827,12.1002,12.3416,77867.903289523,0
+MCS.US,D,20050524,000000,12.3416,12.4659,12.2044,12.4659,38690.957179858,0
+MCS.US,D,20050525,000000,12.5473,12.5473,11.9898,12.1438,39298.694889182,0
+MCS.US,D,20050526,000000,12.269,13.0592,12.269,12.9469,140937.79583231,0
+MCS.US,D,20050527,000000,13.0085,13.0592,12.7223,12.7729,82959.215887502,0
+MCS.US,D,20050531,000000,12.7313,12.93,12.6527,12.7391,59797.76831974,0
+MCS.US,D,20050601,000000,12.7461,12.8952,12.6289,12.7729,73500.040050822,0
+MCS.US,D,20050602,000000,12.7899,12.8703,12.6627,12.7143,114130.92819687,0
+MCS.US,D,20050603,000000,12.7143,12.7809,12.6229,12.6447,44391.013675421,0
+MCS.US,D,20050606,000000,12.6447,12.8853,12.5831,12.8435,50577.059100792,0
+MCS.US,D,20050607,000000,12.8435,13.0681,12.7541,12.7809,93518.155492876,0
+MCS.US,D,20050608,000000,12.7729,12.7968,12.6229,12.7223,23648.44268583,0
+MCS.US,D,20050609,000000,12.6627,12.7809,12.5573,12.7143,33477.895802362,0
+MCS.US,D,20050610,000000,12.6895,12.7223,12.5742,12.7143,37235.002766958,0
+MCS.US,D,20050613,000000,12.7143,12.7391,12.442,12.6447,20987.074736886,0
+MCS.US,D,20050614,000000,12.5921,12.7541,12.5155,12.5921,50092.076359245,0
+MCS.US,D,20050615,000000,12.6159,12.8763,12.4748,12.8763,67557.492184486,0
+MCS.US,D,20050616,000000,12.8267,13.0085,12.6627,13.0006,47301.916312962,0
+MCS.US,D,20050617,000000,13.1446,13.1446,12.7223,12.7223,127719.50065452,0
+MCS.US,D,20050620,000000,12.7223,12.7223,12.5155,12.5921,119469.76310692,0
+MCS.US,D,20050621,000000,12.607,12.6289,12.3565,12.5663,41478.09866136,0
+MCS.US,D,20050622,000000,12.6627,12.6895,12.5831,12.6627,20373.299897999,0
+MCS.US,D,20050623,000000,12.6715,12.8117,12.5573,12.5573,66585.514324872,0
+MCS.US,D,20050624,000000,12.5473,12.607,12.1438,12.1438,54822.167371715,0
+MCS.US,D,20050627,000000,12.135,12.2612,12.0216,12.0922,44997.745196485,0
+MCS.US,D,20050628,000000,12.1538,12.4827,12.1438,12.4579,67311.982248931,0
+MCS.US,D,20050629,000000,12.442,12.5305,12.4251,12.442,35174.329209515,0
+MCS.US,D,20050630,000000,12.442,12.4827,12.269,12.269,53972.944479879,0
+MCS.US,D,20050701,000000,12.269,12.269,11.8884,11.9053,63919.115434626,0
+MCS.US,D,20050705,000000,11.9053,12.1716,11.8984,12.135,138391.13334506,0
+MCS.US,D,20050706,000000,12.1438,12.269,12.109,12.1438,61733.674532885,0
+MCS.US,D,20050707,000000,11.9988,12.0862,11.8626,12.0544,43056.808042038,0
+MCS.US,D,20050708,000000,12.1438,12.607,12.0624,12.4987,66829.011883906,0
+MCS.US,D,20050711,000000,12.5086,12.6975,12.4013,12.4907,58944.520674862,0
+MCS.US,D,20050712,000000,12.4659,12.607,12.4013,12.4579,59797.76831974,0
+MCS.US,D,20050713,000000,12.5155,12.6715,12.4321,12.5235,37957.445937975,0
+MCS.US,D,20050714,000000,12.6378,12.7729,12.4013,12.4321,44391.013675421,0
+MCS.US,D,20050715,000000,12.442,12.5235,12.4182,12.442,43907.037122135,0
+MCS.US,D,20050718,000000,12.442,12.5573,12.2044,12.3416,37480.512702513,0
+MCS.US,D,20050719,000000,12.4321,12.5155,12.3416,12.4013,63312.383913562,0
+MCS.US,D,20050720,000000,12.3416,12.4827,12.3416,12.4748,97880.987790274,0
+MCS.US,D,20050721,000000,12.442,12.6289,12.2612,12.2612,60281.744873026,0
+MCS.US,D,20050722,000000,12.293,12.6289,12.293,12.5473,91579.23071495,0
+MCS.US,D,20050725,000000,12.5742,12.7729,12.5155,12.5155,81260.770103829,0
+MCS.US,D,20050726,000000,12.6001,12.7313,12.5235,12.6527,122501.40833572,0
+MCS.US,D,20050727,000000,12.7223,12.8614,12.442,12.5742,65619.57359482,0
+MCS.US,D,20050728,000000,12.5742,12.6627,12.4013,12.4827,105640.71165502,0
+MCS.US,D,20050729,000000,12.5742,12.7223,12.3416,12.4251,109524.59834043,0
+MCS.US,D,20050801,000000,12.4579,12.7143,12.4579,12.5742,131111.36128056,0
+MCS.US,D,20050802,000000,12.6001,12.6895,12.4251,12.442,106369.1919556,0
+MCS.US,D,20050803,000000,12.442,12.4907,12.3416,12.442,137420.16167371,0
+MCS.US,D,20050804,000000,12.4321,12.4579,11.9988,12.1716,98486.713123077,0
+MCS.US,D,20050805,000000,12.1716,12.2264,12.0544,12.2114,91931.396606114,0
+MCS.US,D,20050808,000000,12.293,12.3744,12.0624,12.109,61496.214103414,0
+MCS.US,D,20050809,000000,12.1438,12.1438,11.8984,11.9371,64643.570982164,0
+MCS.US,D,20050810,000000,12.0306,12.2432,11.9988,12.2264,102369.59362023,0
+MCS.US,D,20050811,000000,12.2114,12.2114,11.9371,12.1716,83448.223382091,0
+MCS.US,D,20050812,000000,12.0544,12.0544,11.4511,11.4919,206554.35086235,0
+MCS.US,D,20050815,000000,11.4919,11.5695,11.2772,11.4511,95700.577829836,0
+MCS.US,D,20050816,000000,11.5087,11.5087,11.2384,11.3438,140088.57294047,0
+MCS.US,D,20050817,000000,11.2862,11.5535,11.1888,11.4511,79202.108922907,0
+MCS.US,D,20050818,000000,11.475,11.5187,11.3806,11.4203,97635.47785472,0
+MCS.US,D,20050819,000000,11.4293,11.5087,11.3339,11.4203,65619.57359482,0
+MCS.US,D,20050822,000000,11.475,11.4819,11.2772,11.3199,86721.3537934,0
+MCS.US,D,20050823,000000,11.311,11.3199,11.0874,11.2384,110249.05388797,0
+MCS.US,D,20050824,000000,11.2384,11.3617,11.1132,11.2464,94606.851190705,0
+MCS.US,D,20050825,000000,11.2384,11.2951,11.1292,11.1659,81025.322050879,0
+MCS.US,D,20050826,000000,11.1808,11.2464,11.0168,11.0704,55548.635295775,0
+MCS.US,D,20050829,000000,11.0874,11.2056,11.0228,11.0704,52152.749916688,0
+MCS.US,D,20050830,000000,11.0784,11.156,10.9492,11.0784,64404.098176172,0
+MCS.US,D,20050831,000000,11.1659,11.1659,11.0168,11.147,181690.43275788,0
+MCS.US,D,20050901,000000,11.1292,11.2623,10.984,11.0228,94848.336373217,0
+MCS.US,D,20050902,000000,11.0168,11.1888,10.9075,11.0318,121409.69407311,0
+MCS.US,D,20050906,000000,11.1292,11.2772,11.0784,11.2623,102854.57636177,0
+MCS.US,D,20050907,000000,11.2623,11.2623,11.0496,11.1808,89392.783624948,0
+MCS.US,D,20050908,000000,11.147,11.2544,10.9075,11.0636,108551.61429256,0
+MCS.US,D,20050909,000000,11.1292,11.1808,11.0704,11.1808,89997.502769491,0
+MCS.US,D,20050912,000000,11.1808,11.2056,11.0318,11.1042,178779.53012033,0
+MCS.US,D,20050913,000000,11.1292,11.2146,10.991,11.0318,229843.58433919,0
+MCS.US,D,20050914,000000,11.1222,11.2226,10.9492,10.975,150521.73901329,0
+MCS.US,D,20050915,000000,11.0704,11.0704,10.9075,10.9492,92425.435042005,0
+MCS.US,D,20050916,000000,11.0078,11.1042,10.6163,10.7604,627673.31732866,0
+MCS.US,D,20050919,000000,11.0704,11.2226,10.8896,10.9572,235181.41306099,0
+MCS.US,D,20050920,000000,11.0168,11.0496,10.6431,10.7028,166650.93682862,0
+MCS.US,D,20050921,000000,10.8171,10.8896,10.6073,10.8896,207645.05893671,0
+MCS.US,D,20050922,000000,10.9572,11.1042,10.9334,10.9572,222564.81846295,0
+MCS.US,D,20050923,000000,10.991,11.1132,10.9244,11.0496,162887.79273447,0
+MCS.US,D,20050926,000000,11.147,11.3527,11.147,11.2772,198913.35721234,0
+MCS.US,D,20050927,000000,11.2772,11.4203,11.156,11.2056,152094.41126441,0
+MCS.US,D,20050928,000000,11.2056,11.3527,11.0078,11.2146,146031.12080682,0
+MCS.US,D,20050929,000000,11.2772,11.6241,11.1888,11.6241,111468.55405967,0
+MCS.US,D,20050930,000000,11.6241,11.7165,11.5695,11.5933,141305.05454738,0
+MCS.US,D,20051003,000000,11.6479,11.8546,11.6479,11.7423,104789.47638666,0
+MCS.US,D,20051004,000000,11.7573,11.8238,11.4034,11.475,198066.14669703,0
+MCS.US,D,20051005,000000,11.4919,11.6241,11.2464,11.2862,205948.62552954,0
+MCS.US,D,20051006,000000,11.2951,11.799,11.2951,11.6003,239304.7725524,0
+MCS.US,D,20051007,000000,11.7075,11.9143,11.6321,11.7652,183753.11869184,0
+MCS.US,D,20051010,000000,11.8546,11.9143,11.5695,11.5843,123833.60159258,0
+MCS.US,D,20051011,000000,11.6161,11.8238,11.5695,11.5695,220871.40362059,0
+MCS.US,D,20051012,000000,11.5695,11.6549,11.4819,11.5535,150274.21670121,0
+MCS.US,D,20051013,000000,11.5695,11.799,11.5087,11.7075,147243.57766068,0
+MCS.US,D,20051014,000000,11.799,11.8984,11.6241,11.8546,108311.13529831,0
+MCS.US,D,20051017,000000,11.8238,11.9461,11.5933,11.6241,103218.81651207,0
+MCS.US,D,20051018,000000,11.6241,11.8377,11.5933,11.7423,118984.78036538,0
+MCS.US,D,20051019,000000,11.7423,12.6895,11.7265,12.6289,187026.24910315,0
+MCS.US,D,20051020,000000,12.5473,12.5742,11.963,12.1716,204976.64766993,0
+MCS.US,D,20051021,000000,12.127,12.4251,12.127,12.1438,75806.22354382,0
+MCS.US,D,20051024,000000,12.1716,12.7223,12.1716,12.7223,71320.636278644,0
+MCS.US,D,20051025,000000,12.6895,12.7899,12.3098,12.7391,127355.26050422,0
+MCS.US,D,20051026,000000,12.6627,12.7809,12.3655,12.4182,79929.583035227,0
+MCS.US,D,20051027,000000,12.3655,12.4013,11.7652,11.8308,62219.663462692,0
+MCS.US,D,20051028,000000,11.8984,12.1438,11.8984,12.1438,78836.862584356,0
+MCS.US,D,20051031,000000,12.1628,12.8267,12.1628,12.6975,98608.461902594,0
+MCS.US,D,20051101,000000,12.6229,12.7391,12.4013,12.6447,74106.771571886,0
+MCS.US,D,20051102,000000,12.6715,13.2997,12.6715,13.2997,63312.383913562,0
+MCS.US,D,20051103,000000,13.2728,13.6525,13.2728,13.4368,72286.577008696,0
+MCS.US,D,20051104,000000,13.4279,13.4538,13.1446,13.2997,41238.625855369,0
+MCS.US,D,20051107,000000,13.3504,13.4279,13.1268,13.2898,68528.46385584,0
+MCS.US,D,20051108,000000,13.2312,13.4279,13.0761,13.3404,48515.379355089,0
+MCS.US,D,20051109,000000,13.3762,14.058,13.3762,14.0083,78956.598987352,0
+MCS.US,D,20051110,000000,14.0083,14.3392,13.5661,14.3392,69618.165741929,0
+MCS.US,D,20051111,000000,14.2766,14.3562,14.1664,14.2638,104674.77092497,0
+MCS.US,D,20051114,000000,14.2638,14.3124,13.8583,14.1982,116678.59687238,0
+MCS.US,D,20051115,000000,14.0252,14.1664,13.2997,13.4617,196727.9163106,0
+MCS.US,D,20051116,000000,13.4617,13.6187,13.2997,13.4368,47909.654022286,0
+MCS.US,D,20051117,000000,13.4955,13.7191,13.412,13.6783,63919.115434626,0
+MCS.US,D,20051118,000000,13.8195,14.6513,13.6783,14.5688,180114.74194197,0
+MCS.US,D,20051121,000000,14.5688,14.6006,14.1395,14.2766,93998.10729312,0
+MCS.US,D,20051122,000000,14.3034,14.5022,14.1982,14.2558,89392.783624948,0
+MCS.US,D,20051123,000000,14.1664,14.394,14.1664,14.371,54210.40490935,0
+MCS.US,D,20051125,000000,14.3124,14.3124,14.0709,14.2468,21102.78638684,0
+MCS.US,D,20051128,000000,14.222,14.3294,13.9427,14.0332,49486.351026442,0
+MCS.US,D,20051129,000000,14.1057,14.4516,14.063,14.1982,116557.85428112,0
+MCS.US,D,20051130,000000,14.1982,14.2071,13.9079,14.0332,145304.65288275,0
+MCS.US,D,20051201,000000,14.0332,14.2468,14.0332,14.1822,167135.91957018,0
+MCS.US,D,20051202,000000,14.222,14.222,14.0163,14.1146,105881.19064927,0
+MCS.US,D,20051205,000000,14.0809,14.2766,13.9079,14.1395,204129.43715462,0
+MCS.US,D,20051206,000000,14.1664,14.3562,14.0898,14.1822,251673.84483835,0
+MCS.US,D,20051207,000000,14.1395,14.2558,14.0252,14.1226,95332.312926504,0
+MCS.US,D,20051208,000000,14.0809,14.222,13.9427,14.0898,63553.869096075,0
+MCS.US,D,20051209,000000,14.0898,14.1982,14.058,14.1296,100792.89661608,0
+MCS.US,D,20051212,000000,14.1664,14.1982,14.0252,14.1474,88904.78231862,0
+MCS.US,D,20051213,000000,14.1226,14.1664,13.9337,14.1057,62825.388795495,0
+MCS.US,D,20051214,000000,14.0809,14.1982,14.058,14.1057,49727.836208955,0
+MCS.US,D,20051215,000000,13.8195,13.9337,13.6187,13.8503,113770.71279962,0
+MCS.US,D,20051216,000000,13.8503,13.8503,13.6783,13.737,173926.68414008,0
+MCS.US,D,20051219,000000,13.7022,13.7022,13.1656,13.2898,50211.812762241,0
+MCS.US,D,20051220,000000,13.3504,13.5213,13.1734,13.3246,119224.25317136,0
+MCS.US,D,20051221,000000,13.3246,13.3504,13.0433,13.238,95816.28947979,0
+MCS.US,D,20051222,000000,13.2182,13.5293,13.2182,13.5054,74711.490716429,0
+MCS.US,D,20051223,000000,13.5054,13.6187,13.4706,13.5482,39421.449856959,0
+MCS.US,D,20051227,000000,13.5879,13.6187,13.3842,13.4468,78349.867466289,0
+MCS.US,D,20051228,000000,13.412,13.7101,13.412,13.5959,43907.037122135,0
+MCS.US,D,20051229,000000,13.6346,13.8652,13.5959,13.6346,34567.597688452,0
+MCS.US,D,20051230,000000,13.5959,13.7101,13.5879,13.5879,98486.713123077,0
+MCS.US,D,20060103,000000,13.5879,13.7877,13.1734,13.6277,159859.16607045,0
+MCS.US,D,20060104,000000,13.7022,13.8035,13.4955,13.4955,129900.91680321,0
+MCS.US,D,20060105,000000,13.4468,13.5809,13.255,13.5054,181206.45620458,0
+MCS.US,D,20060106,000000,13.6346,13.6783,13.4706,13.5293,55912.875446065,0
+MCS.US,D,20060109,000000,13.5382,13.6058,13.3673,13.3673,53853.208076883,0
+MCS.US,D,20060110,000000,13.3673,13.5382,13.2997,13.4468,78836.862584356,0
+MCS.US,D,20060111,000000,13.4538,13.4538,13.0433,13.3981,132086.35770496,0
+MCS.US,D,20060112,000000,13.255,13.3981,13.1824,13.238,91451.44480587,0
+MCS.US,D,20060113,000000,13.2728,13.3335,12.93,13.2004,55672.396451813,0
+MCS.US,D,20060117,000000,13.0761,13.1656,12.1716,12.3844,269502.49462562,0
+MCS.US,D,20060118,000000,14.9803,15.0061,14.1664,14.5112,1210339.8337665,0
+MCS.US,D,20060119,000000,14.7755,14.7755,14.0809,14.1057,451558.17372205,0
+MCS.US,D,20060120,000000,14.1982,14.222,13.5213,13.5959,349432.07766085,0
+MCS.US,D,20060123,000000,13.8731,14.222,13.5293,13.5482,435065.74194468,0
+MCS.US,D,20060124,000000,13.7022,13.9337,13.5879,13.7688,402557.81162541,0
+MCS.US,D,20060125,000000,13.8195,13.9079,13.5293,13.6435,249731.90149564,0
+MCS.US,D,20060126,000000,13.7787,13.8503,13.6525,13.737,258588.37056431,0
+MCS.US,D,20060127,000000,13.8731,13.9337,13.7688,13.8583,279812.90573066,0
+MCS.US,D,20060130,000000,14.0083,14.0898,13.8831,13.9169,323965.45278836,0
+MCS.US,D,20060131,000000,13.9337,13.9924,13.6783,13.9169,377936.3848917,0
+MCS.US,D,20060201,000000,13.8195,13.9337,13.6783,13.8583,259800.82741817,0
+MCS.US,D,20060202,000000,13.8583,13.9079,13.6923,13.7877,224019.76668759,0
+MCS.US,D,20060203,000000,13.7957,13.8195,13.412,13.5054,206309.84711506,0
+MCS.US,D,20060206,000000,13.3335,13.412,13.2997,13.3594,148214.54933204,0
+MCS.US,D,20060207,000000,13.3594,13.5054,13.3076,13.3335,137057.93389994,0
+MCS.US,D,20060208,000000,13.3594,13.412,13.0681,13.3076,151126.45815783,0
+MCS.US,D,20060209,000000,13.3594,13.4368,13.2252,13.2312,97757.226634237,0
+MCS.US,D,20060210,000000,13.2728,13.3594,13.1586,13.2898,77140.429177203,0
+MCS.US,D,20060213,000000,13.3076,13.3981,13.2728,13.3912,117650.57473199,0
+MCS.US,D,20060214,000000,13.3912,13.5482,13.2997,13.4885,153186.12552702,0
+MCS.US,D,20060215,000000,13.4885,13.5661,13.412,13.5382,78111.400848557,0
+MCS.US,D,20060216,000000,13.573,13.5879,13.4468,13.5054,70711.89238106,0
+MCS.US,D,20060217,000000,13.5661,13.6435,13.3912,13.404,161314.11429509,0
+MCS.US,D,20060221,000000,13.412,13.4468,13.1914,13.2252,98973.708241145,0
+MCS.US,D,20060222,000000,13.238,13.5571,13.238,13.4617,79320.839137642,0
+MCS.US,D,20060223,000000,13.4885,13.5054,13.238,13.4706,195031.48290344,0
+MCS.US,D,20060224,000000,13.5213,13.5661,13.4706,13.5571,172835.97606574,0
+MCS.US,D,20060227,000000,13.7877,14.063,13.1446,13.8831,526150.93422374,0
+MCS.US,D,20060228,000000,13.9507,13.9507,13.4368,13.5482,180960.94626904,0
+MCS.US,D,20060301,000000,13.6435,13.8831,13.6058,13.7101,228025.40215253,0
+MCS.US,D,20060302,000000,13.6853,13.7877,13.4368,13.5482,137662.65304448,0
+MCS.US,D,20060303,000000,13.4468,13.5382,13.2182,13.3166,132201.06316665,0
+MCS.US,D,20060306,000000,12.5305,13.3166,12.5305,12.9608,131963.60273718,0
+MCS.US,D,20060307,000000,12.8763,12.9389,12.7809,12.7899,79929.583035227,0
+MCS.US,D,20060308,000000,12.7899,13.1656,12.5831,13.1446,199759.56153939,0
+MCS.US,D,20060309,000000,13.1914,13.412,13.1098,13.2004,102126.0960612,0
+MCS.US,D,20060310,000000,13.3166,13.5571,13.2004,13.3673,79929.583035227,0
+MCS.US,D,20060313,000000,13.3246,13.42,13.1516,13.2182,118984.78036538,0
+MCS.US,D,20060314,000000,13.2182,13.4368,13.1914,13.3166,56884.853305679,0
+MCS.US,D,20060315,000000,13.3981,13.6187,13.3594,13.6118,87449.83409398,0
+MCS.US,D,20060316,000000,13.6615,13.8921,13.5213,13.8035,202794.22533297,0
+MCS.US,D,20060317,000000,13.8731,14.1753,13.7449,14.1753,346886.42136186,0
+MCS.US,D,20060320,000000,14.1753,14.1822,13.9765,14.1574,128561.68022853,0
+MCS.US,D,20060321,000000,14.3652,14.71,14.3472,14.5192,265744.38147277,0
+MCS.US,D,20060322,000000,14.4356,14.8014,14.4356,14.7239,181326.19260758,0
+MCS.US,D,20060323,000000,14.7497,14.7497,14.2638,14.4953,143848.69846985,0
+MCS.US,D,20060324,000000,14.5748,14.8401,14.4278,14.8332,192605.56300745,0
+MCS.US,D,20060327,000000,14.7587,15.3112,14.7587,15.0877,205827.88293829,0
+MCS.US,D,20060328,000000,15.1681,15.3043,15.0479,15.0877,104550.00358067,0
+MCS.US,D,20060329,000000,15.501,15.8131,15.0877,15.6223,246704.28101989,0
+MCS.US,D,20060330,000000,15.7635,15.9115,15.501,15.8877,151004.70937831,0
+MCS.US,D,20060331,000000,15.8479,16.474,15.8221,16.4492,224867.98339117,0
+MCS.US,D,20060403,000000,16.483,16.483,15.4256,15.501,154037.36079537,0
+MCS.US,D,20060404,000000,15.501,15.501,15.0877,15.2944,136210.72338463,0
+MCS.US,D,20060405,000000,15.2119,15.3341,14.9654,15.2119,84660.680235957,0
+MCS.US,D,20060406,000000,15.1681,15.2546,14.9893,15.0877,83812.463532381,0
+MCS.US,D,20060407,000000,15.0549,15.4076,14.8491,14.9395,121531.44285263,0
+MCS.US,D,20060410,000000,14.8571,15.0399,14.5917,15.0399,141179.28101482,0
+MCS.US,D,20060411,000000,15.0399,15.0399,14.8014,14.8083,112676.98616049,0
+MCS.US,D,20060412,000000,14.8083,14.9893,14.7587,14.9575,77140.429177203,0
+MCS.US,D,20060413,000000,14.9307,14.9307,14.7587,14.8571,104311.53696294,0
+MCS.US,D,20060417,000000,14.8491,14.9307,14.5748,14.8401,72650.817158986,0
+MCS.US,D,20060418,000000,14.9137,15.1135,14.7169,15.1045,71320.636278644,0
+MCS.US,D,20060419,000000,14.9217,15.2794,14.9217,15.2546,74593.766689954,0
+MCS.US,D,20060420,000000,15.3112,15.3262,15.0061,15.2636,51788.509766398,0
+MCS.US,D,20060421,000000,15.5438,15.5498,14.9217,15.0479,108189.38651879,0
+MCS.US,D,20060424,000000,14.9654,14.9654,14.5609,14.7418,76776.189026913,0
+MCS.US,D,20060425,000000,14.6354,14.6354,14.3204,14.5271,124924.30966693,0
+MCS.US,D,20060426,000000,14.5271,15.0231,14.5271,14.8014,83812.463532381,0
+MCS.US,D,20060427,000000,14.8014,14.9743,14.5828,14.6195,80777.799738803,0
+MCS.US,D,20060428,000000,14.6285,14.8829,14.4704,14.8651,121531.44285263,0
+MCS.US,D,20060501,000000,14.9654,15.0061,14.5112,14.5688,141664.26375638,0
+MCS.US,D,20060502,000000,14.5748,14.9485,14.4704,14.9395,89634.268807461,0
+MCS.US,D,20060503,000000,14.8571,15.2029,14.7925,15.1045,86477.856234366,0
+MCS.US,D,20060504,000000,15.0399,15.2884,14.8829,15.2715,59430.509604669,0
+MCS.US,D,20060505,000000,15.3341,15.3748,15.0877,15.2119,52639.745034756,0
+MCS.US,D,20060508,000000,15.1045,15.5816,15.0141,15.509,87326.072937943,0
+MCS.US,D,20060509,000000,15.3748,15.6551,15.2546,15.4932,86114.622272337,0
+MCS.US,D,20060510,000000,15.359,15.359,14.8153,14.9654,126502.01285935,0
+MCS.US,D,20060511,000000,14.9307,14.9395,14.371,14.388,111223.04412411,0
+MCS.US,D,20060512,000000,14.3562,14.7497,14.1822,14.5271,113645.94545532,0
+MCS.US,D,20060515,000000,14.4278,14.9217,14.3472,14.8243,124081.12390466,0
+MCS.US,D,20060516,000000,14.8243,15.1542,14.7587,14.9307,130627.38472728,0
+MCS.US,D,20060517,000000,14.8083,15.2447,14.5917,14.9485,112556.24356923,0
+MCS.US,D,20060518,000000,14.9654,15.1314,14.6831,14.6931,50457.322697796,0
+MCS.US,D,20060519,000000,14.6593,15.1383,14.4704,15.0697,66467.790298397,0
+MCS.US,D,20060522,000000,14.9654,15.0141,14.8243,14.8401,162040.58221915,0
+MCS.US,D,20060523,000000,14.8401,14.9743,14.4278,14.4356,167741.64490298,0
+MCS.US,D,20060524,000000,14.2766,14.8083,14.2638,14.7755,124924.30966693,0
+MCS.US,D,20060525,000000,14.7755,14.7755,14.4028,14.6195,149308.27597116,0
+MCS.US,D,20060526,000000,14.553,14.7418,14.4356,14.6424,107948.90752454,0
+MCS.US,D,20060530,000000,14.5192,14.535,14.215,14.3294,197820.63676147,0
+MCS.US,D,20060531,000000,14.3294,14.6593,14.1474,14.5192,202069.76978543,0
+MCS.US,D,20060601,000000,14.535,15.3341,14.535,15.3341,148823.29322962,0
+MCS.US,D,20060602,000000,15.3838,15.3918,15.1135,15.2029,97032.771086698,0
+MCS.US,D,20060605,000000,15.1314,15.1463,14.6424,14.6513,110736.04900604,0
+MCS.US,D,20060606,000000,14.6424,14.6513,14.1296,14.3294,131233.11006008,0
+MCS.US,D,20060607,000000,14.3472,14.8083,14.1822,14.6354,178779.53012033,0
+MCS.US,D,20060608,000000,14.5112,15.1383,14.4953,15.0549,136689.66899661,0
+MCS.US,D,20060609,000000,15.1383,15.1383,14.7925,14.8491,70346.646042509,0
+MCS.US,D,20060612,000000,14.8491,14.9137,14.6354,14.7825,107336.13887391,0
+MCS.US,D,20060613,000000,14.7825,15.184,14.6354,14.701,158886.18202258,0
+MCS.US,D,20060614,000000,14.6195,14.9217,14.553,14.7169,138875.10989835,0
+MCS.US,D,20060615,000000,14.8014,15.2546,14.6762,15.1602,78718.132369621,0
+MCS.US,D,20060616,000000,15.1681,15.3112,14.6831,14.8332,383758.19016679,0
+MCS.US,D,20060619,000000,14.8083,14.8879,14.4953,14.6354,151126.45815783,0
+MCS.US,D,20060620,000000,14.5271,14.9743,14.4278,14.8083,130143.40817399,0
+MCS.US,D,20060621,000000,14.6831,14.9654,14.6096,14.9047,100067.43488028,0
+MCS.US,D,20060622,000000,14.9047,15.0877,14.7587,14.9743,94969.078964474,0
+MCS.US,D,20060623,000000,15.0061,15.6074,14.9137,15.4932,145910.37821556,0
+MCS.US,D,20060626,000000,15.5816,15.8221,15.3748,15.674,93756.622110607,0
+MCS.US,D,20060627,000000,15.7485,15.7883,15.4076,15.4524,76895.925429909,0
+MCS.US,D,20060628,000000,15.509,15.9115,15.509,15.8311,95700.577829836,0
+MCS.US,D,20060629,000000,15.9115,16.8279,15.9115,16.7692,128080.72224003,0
+MCS.US,D,20060630,000000,16.8179,17.3725,16.8179,17.2155,215409.81374275,0
+MCS.US,D,20060703,000000,17.3536,17.8734,17.1081,17.5206,77382.920547977,0
+MCS.US,D,20060705,000000,17.4361,17.618,17.2641,17.5534,107219.4210357,0
+MCS.US,D,20060706,000000,17.6358,17.8088,17.1975,17.4132,110736.04900604,0
+MCS.US,D,20060707,000000,17.4282,17.6766,17.3397,17.445,137420.16167371,0
+MCS.US,D,20060710,000000,17.4282,17.4282,16.6052,16.7136,243548.87463505,0
+MCS.US,D,20060711,000000,16.7136,17.2323,16.656,17.2323,137904.13822699,0
+MCS.US,D,20060712,000000,17.2323,17.2323,16.3021,16.3886,152094.41126441,0
+MCS.US,D,20060713,000000,16.3886,16.3886,15.8311,15.9701,180475.96352748,0
+MCS.US,D,20060714,000000,15.8787,15.8877,15.3341,15.509,158405.22403407,0
+MCS.US,D,20060717,000000,15.4434,15.6909,15.3112,15.4682,271684.91696259,0
+MCS.US,D,20060718,000000,15.5498,15.8131,15.343,15.7883,96302.278409597,0
+MCS.US,D,20060719,000000,15.7416,17.0097,15.7416,16.8279,140088.57294047,0
+MCS.US,D,20060720,000000,17.4361,17.4361,16.6132,16.639,242695.62699018,0
+MCS.US,D,20060721,000000,16.639,16.8785,16.2425,16.5616,128812.22110539,0
+MCS.US,D,20060724,000000,16.648,17.3963,16.648,17.3139,125656.81472055,0
+MCS.US,D,20060725,000000,17.3139,17.5692,17.1827,17.2641,143487.47688434,0
+MCS.US,D,20060726,000000,17.2641,17.3963,16.474,17.1975,134148.03745066,0
+MCS.US,D,20060727,000000,17.2075,17.2721,16.319,16.4651,118742.2889946,0
+MCS.US,D,20060728,000000,16.319,16.5963,15.674,16.4323,148943.02963261,0
+MCS.US,D,20060731,000000,16.326,16.4392,15.8877,16.2753,105518.9628755,0
+MCS.US,D,20060801,000000,16.2017,16.2077,15.501,15.9265,117168.61055523,0
+MCS.US,D,20060802,000000,16.0597,16.8617,16.0527,16.648,127355.26050422,0
+MCS.US,D,20060803,000000,16.5248,16.8945,16.0685,16.8617,112313.75219846,0
+MCS.US,D,20060804,000000,17.0673,17.4053,16.8179,16.9481,122501.40833572,0
+MCS.US,D,20060807,000000,16.8696,16.8696,16.3021,16.4065,81025.322050879,0
+MCS.US,D,20060808,000000,16.491,17.0097,16.2017,16.2177,89997.502769491,0
+MCS.US,D,20060809,000000,16.2922,16.3399,15.526,15.6472,157674.73135697,0
+MCS.US,D,20060810,000000,15.5816,16.1173,15.0608,15.9791,126139.78508558,0
+MCS.US,D,20060811,000000,15.9971,16.159,15.5348,16.0934,81383.525071606,0
+MCS.US,D,20060814,000000,16.2922,16.4234,16.0229,16.0934,75201.504399278,0
+MCS.US,D,20060815,000000,16.4492,16.7344,16.4492,16.7056,78718.132369621,0
+MCS.US,D,20060816,000000,16.656,16.965,16.4065,16.9362,131356.87121612,0
+MCS.US,D,20060817,000000,16.6957,17.1231,16.6957,16.9729,99941.661347717,0
+MCS.US,D,20060818,000000,16.9819,17.0763,16.6798,17.0505,46087.447082574,0
+MCS.US,D,20060821,000000,17.0425,17.0673,16.5864,17.0425,81383.525071606,0
+MCS.US,D,20060822,000000,17.0425,17.2155,16.8547,16.8945,71928.373987968,0
+MCS.US,D,20060823,000000,16.8945,16.9729,16.483,16.7514,74593.766689954,0
+MCS.US,D,20060824,000000,16.8179,16.9561,16.0934,16.3329,95571.785732495,0
+MCS.US,D,20060825,000000,16.1859,16.4323,15.9115,16.4065,58705.04786887,0
+MCS.US,D,20060828,000000,16.4392,17.0991,16.4392,17.0595,59918.510910997,0
+MCS.US,D,20060829,000000,17.0673,17.4282,16.8696,17.2979,91931.396606114,0
+MCS.US,D,20060830,000000,17.2979,17.4282,17.0991,17.2811,119832.99706895,0
+MCS.US,D,20060831,000000,17.3139,17.3139,16.9193,16.9561,102248.85102898,0
+MCS.US,D,20060901,000000,17.1161,17.4629,17.1161,17.2234,124198.84793113,0
+MCS.US,D,20060905,000000,17.2811,17.3725,17.0365,17.2323,74227.514163142,0
+MCS.US,D,20060906,000000,17.1081,17.1081,16.7136,16.7782,69255.937968159,0
+MCS.US,D,20060907,000000,16.6052,16.6052,16.2017,16.3886,127837.22468099,0
+MCS.US,D,20060908,000000,16.474,16.9561,16.3647,16.9193,99701.182353465,0
+MCS.US,D,20060911,000000,16.8179,17.3069,16.7603,17.1479,119102.50439185,0
+MCS.US,D,20060912,000000,17.1657,17.8734,17.0991,17.8734,149910.98273919,0
+MCS.US,D,20060913,000000,17.9171,18.0553,17.7352,18.0463,64282.349396656,0
+MCS.US,D,20060914,000000,18.0463,18.1229,17.618,17.6358,93148.884401283,0
+MCS.US,D,20060915,000000,17.7581,17.9082,17.5942,17.609,227536.39465793,0
+MCS.US,D,20060918,000000,17.5604,17.8992,17.5276,17.7998,93388.357207275,0
+MCS.US,D,20060919,000000,17.6448,18.5343,17.2641,18.5343,159251.42836113,0
+MCS.US,D,20060920,000000,18.6327,19.9336,18.6327,19.7896,255191.47899695,0
+MCS.US,D,20060921,000000,19.7617,19.8124,19.1276,19.4427,222076.81715662,0
+MCS.US,D,20060922,000000,19.3582,19.3582,18.6904,19.1107,79807.83425571,0
+MCS.US,D,20060925,000000,19.1107,20.0032,18.9537,19.9426,170170.58336375,0
+MCS.US,D,20060926,000000,19.8552,19.9932,19.5729,19.8552,146760.60729566,0
+MCS.US,D,20060927,000000,19.719,19.9526,19.6424,19.704,138629.59996279,0
+MCS.US,D,20060928,000000,19.7448,19.864,19.5391,19.6574,143123.23673406,0
+MCS.US,D,20060929,000000,19.6574,19.6574,18.8802,18.9378,162282.06740167,0
+MCS.US,D,20061002,000000,18.9626,19.4069,18.8166,19.0471,110975.52181204,0
+MCS.US,D,20061003,000000,19.0551,19.0551,18.759,18.9716,105881.19064927,0
+MCS.US,D,20061004,000000,18.8871,19.4983,18.7658,19.4825,115468.15239504,0
+MCS.US,D,20061005,000000,19.4248,19.9604,19.3751,19.8929,101398.62194888,0
+MCS.US,D,20061006,000000,19.8124,19.871,19.5321,19.7269,79686.085476193,0
+MCS.US,D,20061009,000000,19.6633,19.864,19.4327,19.7896,64404.098176172,0
+MCS.US,D,20061010,000000,19.7896,19.8204,19.5073,19.5629,74593.766689954,0
+MCS.US,D,20061011,000000,19.4983,19.6246,19.2349,19.3433,79929.583035227,0
+MCS.US,D,20061012,000000,19.4586,19.8929,19.4586,19.871,84660.680235957,0
+MCS.US,D,20061013,000000,19.8292,19.9098,19.7716,19.871,82840.485672767,0
+MCS.US,D,20061016,000000,19.8124,19.9526,19.7896,19.9426,86603.629766925,0
+MCS.US,D,20061017,000000,19.864,19.864,19.5729,19.7716,65979.788992069,0
+MCS.US,D,20061018,000000,19.871,19.9526,19.4894,19.864,77867.903289523,0
+MCS.US,D,20061019,000000,19.719,19.9526,19.719,19.9257,89634.268807461,0
+MCS.US,D,20061020,000000,19.9694,19.9694,19.555,19.8064,37717.973131984,0
+MCS.US,D,20061023,000000,19.6424,19.9932,19.6057,19.9932,65253.321068009,0
+MCS.US,D,20061024,000000,19.9098,20.0748,19.7896,20.043,74474.030286958,0
+MCS.US,D,20061025,000000,19.9932,20.1165,19.6633,20.1086,86362.144584412,0
+MCS.US,D,20061026,000000,20.1414,20.4475,19.8929,20.4237,73138.818465314,0
+MCS.US,D,20061027,000000,20.2815,20.4077,20.0917,20.1255,72411.344352994,0
+MCS.US,D,20061030,000000,19.9257,21.1899,19.9098,21.0736,151975.68104967,0
+MCS.US,D,20061031,000000,21.0656,21.1899,20.3063,20.6035,97997.705628489,0
+MCS.US,D,20061101,000000,20.6035,20.6949,19.7896,19.8064,97880.987790274,0
+MCS.US,D,20061102,000000,19.6246,20.4237,19.2618,19.879,90485.504075819,0
+MCS.US,D,20061103,000000,19.871,19.9604,19.4159,19.6574,62825.388795495,0
+MCS.US,D,20061106,000000,19.8204,20.5379,19.7896,20.2328,121656.21019693,0
+MCS.US,D,20061107,000000,20.1483,20.5379,20.1483,20.2,59430.509604669,0
+MCS.US,D,20061108,000000,20.0201,20.5717,19.8124,20.5637,89269.02246891,0
+MCS.US,D,20061109,000000,20.5111,20.5111,19.704,19.8372,98486.713123077,0
+MCS.US,D,20061110,000000,19.7975,20.2725,19.7975,20.2725,50211.812762241,0
+MCS.US,D,20061113,000000,20.2249,20.5459,20.1672,20.5289,42936.065450782,0
+MCS.US,D,20061114,000000,20.5717,21.2853,19.9784,21.1998,151853.93227015,0
+MCS.US,D,20061115,000000,21.2485,21.5169,21.2068,21.4393,129900.91680321,0
+MCS.US,D,20061116,000000,21.3697,21.3697,21,21.2545,73500.040050822,0
+MCS.US,D,20061117,000000,21.2545,21.2803,20.8172,20.9822,44997.745196485,0
+MCS.US,D,20061120,000000,20.9822,21.1809,20.8013,21.0229,58097.310159546,0
+MCS.US,D,20061121,000000,20.9584,21.0656,20.5866,20.842,96182.542006601,0
+MCS.US,D,20061122,000000,20.8082,20.8937,20.4077,20.6691,100909.61445429,0
+MCS.US,D,20061124,000000,20.6135,21.1392,20.6135,21.0736,29229.768966657,0
+MCS.US,D,20061127,000000,20.9504,21.0816,20.2099,20.2497,120075.48843972,0
+MCS.US,D,20061128,000000,20.2497,20.9016,20.2328,20.8172,103096.06154429,0
+MCS.US,D,20061129,000000,20.9016,21.0915,20.7118,20.9504,65012.842073757,0
+MCS.US,D,20061130,000000,20.8668,21.1144,20.678,20.9822,96057.774662302,0
+MCS.US,D,20061201,000000,21.0557,21.173,20.1672,20.4873,81505.273851123,0
+MCS.US,D,20061204,000000,20.5548,21.5089,20.5548,21.4761,98608.461902594,0
+MCS.US,D,20061205,000000,21.4761,21.5875,21.2068,21.2853,90729.001634853,0
+MCS.US,D,20061206,000000,21.164,21.5089,21.164,21.4533,60157.983716989,0
+MCS.US,D,20061207,000000,21.4393,21.5089,20.8937,21.1223,54210.40490935,0
+MCS.US,D,20061208,000000,21.0984,21.4313,20.834,21.173,45969.723056099,0
+MCS.US,D,20061211,000000,21.0736,21.5089,21.0736,21.3022,63312.383913562,0
+MCS.US,D,20061212,000000,21.3459,21.5169,20.9424,21.2853,69014.452785647,0
+MCS.US,D,20061213,000000,21.3966,21.4661,20.7118,20.7446,109524.59834043,0
+MCS.US,D,20061214,000000,20.8261,21.4055,20.8261,21.2306,72043.079449662,0
+MCS.US,D,20061215,000000,21.2634,21.5337,21.0915,21.3966,150034.74389522,0
+MCS.US,D,20061218,000000,21.2306,21.4761,20.7387,20.9752,102002.33490516,0
+MCS.US,D,20061219,000000,21.2545,21.6411,20.9822,21.2227,128561.68022853,0
+MCS.US,D,20061220,000000,21.336,21.6908,21.2545,21.3697,91451.44480587,0
+MCS.US,D,20061221,000000,21.3787,21.5169,20.834,21.0984,81260.770103829,0
+MCS.US,D,20061222,000000,21.0984,21.3459,20.851,21.1551,65860.052589073,0
+MCS.US,D,20061226,000000,21.0736,21.4582,21.0557,21.4473,50211.812762241,0
+MCS.US,D,20061227,000000,21.5019,21.6013,21.3867,21.5169,80172.074406,0
+MCS.US,D,20061228,000000,21.5089,21.5427,21.3101,21.4055,70227.915827774,0
+MCS.US,D,20061229,000000,21.3022,21.5169,21.0816,21.0915,71928.373987968,0
+MCS.US,D,20070103,000000,21.007,21.5875,20.8261,21.3101,147486.06903145,0
+MCS.US,D,20070104,000000,21.3201,21.6013,21.2485,21.4533,116678.59687238,0
+MCS.US,D,20070105,000000,21.336,21.4533,20.4643,20.52,87203.317970165,0
+MCS.US,D,20070108,000000,20.3829,20.7844,20.0748,20.5717,67924.750899557,0
+MCS.US,D,20070109,000000,20.6135,20.6135,19.5818,20.1483,124924.30966693,0
+MCS.US,D,20070110,000000,20.0658,20.7208,19.9426,20.2577,137420.16167371,0
+MCS.US,D,20070111,000000,20.2497,21.1899,20.1354,21.1481,132814.83800554,0
+MCS.US,D,20070112,000000,21.2306,21.5605,21.1064,21.4851,132689.06447298,0
+MCS.US,D,20070116,000000,21.5257,21.6013,20.8758,21.0984,124081.12390466,0
+MCS.US,D,20070117,000000,21.0308,21.2306,20.857,20.8848,74106.771571886,0
+MCS.US,D,20070118,000000,20.8848,20.8848,20.0837,20.1921,91691.923800123,0
+MCS.US,D,20070119,000000,20.3649,20.8758,20.2815,20.5548,69497.423150672,0
+MCS.US,D,20070122,000000,20.6035,20.6035,19.8552,20.3302,102126.0960612,0
+MCS.US,D,20070123,000000,20.2497,20.4147,20.0917,20.3739,95816.28947979,0
+MCS.US,D,20070124,000000,20.3919,20.5548,20.0917,20.5111,93518.155492876,0
+MCS.US,D,20070125,000000,20.2885,20.3739,19.719,19.9257,110379.85836183,0
+MCS.US,D,20070126,000000,19.9257,20.0122,19.5818,19.9178,76776.189026913,0
+MCS.US,D,20070129,000000,19.871,20.1672,19.6146,19.8372,116557.85428112,0
+MCS.US,D,20070130,000000,19.8292,19.9178,19.704,19.8929,60524.2362438,0
+MCS.US,D,20070131,000000,19.8292,19.9178,19.6146,19.709,103944.27824787,0
+MCS.US,D,20070201,000000,19.709,20.1086,19.4507,20.0499,65253.321068009,0
+MCS.US,D,20070202,000000,20.1255,20.1255,19.7896,19.9178,49606.087429438,0
+MCS.US,D,20070205,000000,19.8372,19.8372,19.3085,19.4586,90969.480629105,0
+MCS.US,D,20070206,000000,19.5391,19.6633,19.1694,19.3255,78232.143439814,0
+MCS.US,D,20070207,000000,19.3255,19.6146,19.2011,19.5977,73382.316024348,0
+MCS.US,D,20070208,000000,19.4586,19.709,19.4586,19.6882,68528.46385584,0
+MCS.US,D,20070209,000000,19.6514,19.6514,18.6904,19.0769,104425.23623638,0
+MCS.US,D,20070212,000000,19.07,19.1933,18.5681,18.8334,84420.201241705,0
+MCS.US,D,20070213,000000,18.9219,19.1694,18.8334,19.1694,124681.81829616,0
+MCS.US,D,20070214,000000,19.1933,19.6146,19.1018,19.1525,68162.211329028,0
+MCS.US,D,20070215,000000,19.062,19.2767,18.9298,18.9716,81260.770103829,0
+MCS.US,D,20070216,000000,18.9716,19.0203,18.74,18.913,103579.03190931,0
+MCS.US,D,20070220,000000,18.9219,19.4755,18.895,19.3582,108311.13529831,0
+MCS.US,D,20070221,000000,19.2618,19.4983,18.9626,19.1525,73382.316024348,0
+MCS.US,D,20070222,000000,19.2519,19.7269,19.1783,19.7269,130993.63725409,0
+MCS.US,D,20070223,000000,19.7896,19.9028,19.4069,19.6424,133417.54477355,0
+MCS.US,D,20070226,000000,19.7448,19.7617,18.5512,18.905,142998.46938976,0
+MCS.US,D,20070227,000000,18.8255,18.8334,17.6618,17.8496,229357.59540938,0
+MCS.US,D,20070228,000000,17.776,18.4111,17.4361,18.1547,229718.81699489,0
+MCS.US,D,20070301,000000,18.1377,18.3614,17.7014,18.1467,143848.69846985,0
+MCS.US,D,20070302,000000,18.099,18.1785,17.5862,17.6618,162887.79273447,0
+MCS.US,D,20070305,000000,17.4967,17.6538,17.1161,17.1975,150160.51742778,0
+MCS.US,D,20070306,000000,17.4053,18.0553,17.3795,17.776,84780.416638953,0
+MCS.US,D,20070307,000000,17.7263,17.7263,17.2493,17.4798,135235.72696023,0
+MCS.US,D,20070308,000000,17.5862,17.7581,17.3397,17.6538,145058.13675894,0
+MCS.US,D,20070309,000000,17.8496,17.9082,17.3218,17.4709,138150.65435081,0
+MCS.US,D,20070312,000000,17.4709,17.8088,17.4709,17.7998,77987.639692519,0
+MCS.US,D,20070313,000000,17.7094,17.8913,17.3297,17.4212,168832.35297733,0
+MCS.US,D,20070314,000000,17.3725,17.7998,17.1579,17.6358,175383.64474125,0
+MCS.US,D,20070315,000000,17.5692,17.9738,17.5692,17.8823,95332.312926504,0
+MCS.US,D,20070316,000000,17.8823,18.0731,17.6936,17.784,263439.20416803,0
+MCS.US,D,20070319,000000,17.8326,18.4995,17.8178,18.1954,157674.73135697,0
+MCS.US,D,20070320,000000,17.5206,17.8496,16.639,17.5692,453015.13432321,0
+MCS.US,D,20070321,000000,17.5692,17.5942,16.9481,17.3536,253612.76961628,0
+MCS.US,D,20070322,000000,17.4798,17.6856,17.1319,17.5762,202916.98030075,0
+MCS.US,D,20070323,000000,18.7062,19.9257,18.6983,19.1614,396243.98029096,0
+MCS.US,D,20070326,000000,19.1933,19.704,19.1863,19.4983,216981.4798056,0
+MCS.US,D,20070327,000000,19.4755,19.5152,19.1276,19.1863,141305.05454738,0
+MCS.US,D,20070328,000000,19.0551,19.4159,18.913,18.9806,278961.6704623,0
+MCS.US,D,20070329,000000,19.07,19.2917,18.749,18.9964,121656.21019693,0
+MCS.US,D,20070330,000000,18.9716,19.3999,18.895,19.1783,100306.90768627,0
+MCS.US,D,20070402,000000,19.1614,19.2181,18.7658,18.8802,90599.203349252,0
+MCS.US,D,20070403,000000,18.9219,19.4983,18.9219,19.2618,81505.273851123,0
+MCS.US,D,20070404,000000,19.1933,19.5629,18.9716,19.4983,152580.40019421,0
+MCS.US,D,20070405,000000,19.4427,19.4427,18.9806,19.062,85266.40556876,0
+MCS.US,D,20070409,000000,19.0551,19.1525,18.8086,19.0551,218198.96760077,0
+MCS.US,D,20070410,000000,19.0124,19.1276,18.9219,18.9806,45122.512540783,0
+MCS.US,D,20070411,000000,19.0124,19.0124,18.2571,18.4995,182053.66671991,0
+MCS.US,D,20070412,000000,18.4369,18.4697,17.8823,18.4299,167135.91957018,0
+MCS.US,D,20070413,000000,18.3525,18.4767,18.1377,18.4697,73621.788830339,0
+MCS.US,D,20070416,000000,18.6029,18.6576,18.2879,18.4767,87326.072937943,0
+MCS.US,D,20070417,000000,18.4538,18.4617,17.9738,18.3345,113770.71279962,0
+MCS.US,D,20070418,000000,18.2381,18.3942,17.8823,18.0393,130873.90085109,0
+MCS.US,D,20070419,000000,17.8913,18.2639,17.7184,17.9509,131837.82920462,0
+MCS.US,D,20070420,000000,18.2381,18.3942,18.0215,18.2879,77745.148321746,0
+MCS.US,D,20070423,000000,18.2213,18.3852,18.0393,18.1308,66951.766851683,0
+MCS.US,D,20070424,000000,18.1069,18.1069,17.8088,17.9171,98244.221752304,0
+MCS.US,D,20070425,000000,17.9986,18.1785,17.8992,18.1229,145058.13675894,0
+MCS.US,D,20070426,000000,18.0731,18.3345,18.0553,18.2709,98486.713123077,0
+MCS.US,D,20070427,000000,18.3256,18.6248,18.2033,18.3425,177324.5818957,0
+MCS.US,D,20070430,000000,18.4111,18.5154,17.8734,17.9171,172349.98713593,0
+MCS.US,D,20070501,000000,17.8992,18.2639,17.8247,18.1308,96302.278409597,0
+MCS.US,D,20070502,000000,18.1626,19.0392,18.1626,18.6168,120194.21865446,0
+MCS.US,D,20070503,000000,18.577,18.7658,18.4299,18.5154,73743.537609856,0
+MCS.US,D,20070504,000000,18.585,18.585,18.1705,18.4111,102369.59362023,0
+MCS.US,D,20070507,000000,18.4299,18.6098,18.3693,18.577,63553.869096075,0
+MCS.US,D,20070508,000000,18.5512,18.749,18.2799,18.7212,115953.13513658,0
+MCS.US,D,20070509,000000,18.6406,19.0551,18.4767,18.8722,127355.26050422,0
+MCS.US,D,20070510,000000,18.8722,18.8722,18.2799,18.4299,155733.79420252,0
+MCS.US,D,20070511,000000,18.5512,19.1018,18.5512,18.7738,65736.291433035,0
+MCS.US,D,20070514,000000,18.731,18.731,18.3256,18.3763,139481.84141941,0
+MCS.US,D,20070515,000000,18.4299,19.0471,18.3525,18.594,150638.4568515,0
+MCS.US,D,20070516,000000,18.594,18.6496,18.1377,18.6496,170775.30250829,0
+MCS.US,D,20070517,000000,18.6496,18.6576,18.42,18.5512,112432.48241319,0
+MCS.US,D,20070518,000000,18.6168,18.74,18.5254,18.594,96182.542006601,0
+MCS.US,D,20070521,000000,18.594,19.07,18.594,18.9298,80537.320744551,0
+MCS.US,D,20070522,000000,18.8722,19.1107,18.759,19.0392,91579.23071495,0
+MCS.US,D,20070523,000000,19.1018,19.1187,18.759,18.7658,105518.9628755,0
+MCS.US,D,20070524,000000,18.759,19.0769,18.3525,18.5254,143848.69846985,0
+MCS.US,D,20070525,000000,18.594,18.749,18.3097,18.5512,97392.986483946,0
+MCS.US,D,20070529,000000,18.6496,19.1276,18.594,19.062,155855.54298204,0
+MCS.US,D,20070530,000000,18.9895,19.1276,18.8544,18.9964,76046.702538072,0
+MCS.US,D,20070531,000000,19.07,19.2995,18.905,19.2687,109039.61559889,0
+MCS.US,D,20070601,000000,19.3821,19.6633,19.3821,19.5818,251433.3658441,0
+MCS.US,D,20070604,000000,19.6057,19.6057,19.1863,19.2181,85630.64571905,0
+MCS.US,D,20070605,000000,19.2101,19.871,19.0292,19.8372,184359.8502129,0
+MCS.US,D,20070606,000000,19.6882,19.6961,19.1018,19.4427,207162.08857168,0
+MCS.US,D,20070607,000000,19.3255,19.4894,19.0471,19.1694,145304.65288275,0
+MCS.US,D,20070608,000000,19.2101,19.5977,19.0929,19.5898,180468.92020967,0
+MCS.US,D,20070611,000000,19.5898,19.7358,19.392,19.6057,134264.75528888,0
+MCS.US,D,20070612,000000,19.5898,19.6057,18.905,18.9806,128812.22110539,0
+MCS.US,D,20070613,000000,19.0203,19.4069,19.0044,19.2995,242695.62699018,0
+MCS.US,D,20070614,000000,19.2767,19.5391,18.8255,18.905,156340.52572359,0
+MCS.US,D,20070615,000000,19.2837,19.9526,19.2837,19.9526,355255.89531245,0
+MCS.US,D,20070618,000000,19.9526,20.1483,19.8064,19.9932,220986.10908227,0
+MCS.US,D,20070619,000000,19.9098,20.1165,19.8124,20.0837,173805.94154883,0
+MCS.US,D,20070620,000000,20.1006,20.1165,19.7448,19.8472,140210.32172,0
+MCS.US,D,20070621,000000,19.7269,19.8124,19.3582,19.8124,151246.19456083,0
+MCS.US,D,20070622,000000,19.7358,19.9028,19.2917,19.4069,226930.66932513,0
+MCS.US,D,20070625,000000,19.3433,19.4894,18.7738,18.8802,213467.87040004,0
+MCS.US,D,20070626,000000,18.9378,19.3751,18.8086,18.9716,228387.6299263,0
+MCS.US,D,20070627,000000,18.8086,19.1107,18.6734,19.0849,90729.001634853,0
+MCS.US,D,20070628,000000,19.2271,19.6732,19.1783,19.547,145422.37690923,0
+MCS.US,D,20070629,000000,19.5898,19.9028,19.392,19.5898,191997.82529813,0
+MCS.US,D,20070702,000000,19.6424,19.6633,18.8334,18.9964,142395.76262173,0
+MCS.US,D,20070703,000000,19.0124,19.1276,18.8802,18.9537,72286.577008696,0
+MCS.US,D,20070705,000000,19.5391,19.6633,19.2995,19.555,120803.9687403,0
+MCS.US,D,20070706,000000,19.4825,19.5242,19.2687,19.3999,88179.320582821,0
+MCS.US,D,20070709,000000,19.3671,19.4327,18.8632,19.3523,110857.79778556,0
+MCS.US,D,20070710,000000,19.1455,19.2101,18.6576,18.759,137540.90426497,0
+MCS.US,D,20070711,000000,18.6904,18.9964,18.6904,18.9806,123108.13985678,0
+MCS.US,D,20070712,000000,19.1187,19.2429,19.0124,19.2349,83448.223382091,0
+MCS.US,D,20070713,000000,19.2101,19.2349,18.9537,19.1187,76167.445129329,0
+MCS.US,D,20070716,000000,18.9895,19.2349,18.8632,18.9219,86234.358675333,0
+MCS.US,D,20070717,000000,18.9298,18.9895,18.6983,18.7828,115101.89986822,0
+MCS.US,D,20070718,000000,18.7132,18.9716,18.4111,18.8632,100547.38668052,0
+MCS.US,D,20070719,000000,18.9537,18.9895,18.7738,18.8632,55064.658742489,0
+MCS.US,D,20070720,000000,18.8255,18.9219,18.1785,18.3167,180601.73706004,0
+MCS.US,D,20070723,000000,18.2639,18.2957,17.9251,17.9251,108430.87170131,0
+MCS.US,D,20070724,000000,17.6618,17.8178,17.0673,17.0833,187146.9916944,0
+MCS.US,D,20070725,000000,17.2403,17.8178,17.2403,17.7184,214680.32725391,0
+MCS.US,D,20070726,000000,17.3397,17.6448,16.4989,16.9729,255068.72402918,0
+MCS.US,D,20070727,000000,17.6766,17.6766,16.4651,16.6638,164225.01693263,0
+MCS.US,D,20070730,000000,16.656,16.6698,15.8221,16.4144,223779.28769334,0
+MCS.US,D,20070731,000000,16.326,16.6698,15.5816,16.2246,280055.39710144,0
+MCS.US,D,20070801,000000,16.1262,16.5466,15.6472,16.3329,265136.64376344,0
+MCS.US,D,20070802,000000,16.4144,16.9044,16.2832,16.8179,158162.7326633,0
+MCS.US,D,20070803,000000,16.7434,16.8617,15.9523,16.0367,291576.25268382,0
+MCS.US,D,20070806,000000,16.5616,16.6957,15.7237,16.4651,270230.97492621,0
+MCS.US,D,20070807,000000,16.474,16.8617,16.1173,16.3985,210677.71035375,0
+MCS.US,D,20070808,000000,16.4492,18.4369,16.4492,17.3635,515838.51074218,0
+MCS.US,D,20070809,000000,17.0008,18.9895,16.9113,16.9113,590796.51758243,0
+MCS.US,D,20070810,000000,16.8279,18.1705,16.8279,17.4709,379878.32823441,0
+MCS.US,D,20070813,000000,17.5454,17.776,16.9113,16.9113,156220.78932059,0
+MCS.US,D,20070814,000000,16.9113,17.0365,16.3568,16.4562,150274.21670121,0
+MCS.US,D,20070815,000000,16.483,17.1579,16.326,16.4492,159738.42347919,0
+MCS.US,D,20070816,000000,16.3399,17.6618,16.2246,17.6448,326750.58189333,0
+MCS.US,D,20070817,000000,18.3852,18.5592,17.933,18.0076,217349.74470894,0
+MCS.US,D,20070820,000000,18.0553,18.1705,17.6766,18.0294,110736.04900604,0
+MCS.US,D,20070821,000000,17.9171,18.0901,17.6766,17.7929,90485.504075819,0
+MCS.US,D,20070822,000000,17.9986,18.6983,17.8644,18.4299,160706.37658577,0
+MCS.US,D,20070823,000000,18.4767,18.4767,17.7263,17.8734,101761.85591091,0
+MCS.US,D,20070824,000000,17.8585,17.9738,17.4053,17.9738,101520.37072839,0
+MCS.US,D,20070827,000000,17.8992,18.1229,17.1897,17.5047,160100.65125296,0
+MCS.US,D,20070828,000000,17.3297,17.4361,16.656,16.7692,200612.80918428,0
+MCS.US,D,20070829,000000,16.81,17.6618,16.7275,17.5862,81025.322050879,0
+MCS.US,D,20070830,000000,17.3536,17.8247,17.1579,17.2979,113645.94545532,0
+MCS.US,D,20070831,000000,17.5206,17.609,17.2979,17.4132,101520.37072839,0
+MCS.US,D,20070904,000000,17.3069,18.0553,17.1827,17.445,130264.15076525,0
+MCS.US,D,20070905,000000,17.3297,17.4709,17.0008,17.0595,85877.161842866,0
+MCS.US,D,20070906,000000,17.0833,17.0833,16.5694,16.8865,90239.994140264,0
+MCS.US,D,20070907,000000,16.5864,16.5864,16.1262,16.3647,125047.06463471,0
+MCS.US,D,20070910,000000,16.483,16.4989,16.0139,16.2425,81260.770103829,0
+MCS.US,D,20070911,000000,16.3021,16.648,16.1331,16.4651,187026.24910315,0
+MCS.US,D,20070912,000000,16.4392,16.5963,16.1679,16.2922,107704.40377724,0
+MCS.US,D,20070913,000000,16.3399,16.4065,16.1013,16.2077,153912.59345107,0
+MCS.US,D,20070914,000000,16.0367,16.5248,15.8698,16.4392,100547.38668052,0
+MCS.US,D,20070917,000000,16.5158,16.5158,15.8787,16.1262,241726.66769535,0
+MCS.US,D,20070918,000000,16.1859,17.454,16.0229,17.2811,175870.63985932,0
+MCS.US,D,20070919,000000,17.5454,18.0135,17.2403,17.9251,140937.79583231,0
+MCS.US,D,20070920,000000,17.8734,18.0553,17.4629,17.7184,59191.036798677,0
+MCS.US,D,20070921,000000,17.8823,18.1377,17.7014,17.7014,191756.34011561,0
+MCS.US,D,20070924,000000,17.602,17.8088,17.0673,17.1479,130993.63725409,0
+MCS.US,D,20070925,000000,15.665,16.7951,14.4605,15.8877,529912.06594138,0
+MCS.US,D,20070926,000000,16.0229,16.802,15.9701,16.1013,187998.22696276,0
+MCS.US,D,20070927,000000,16.1173,16.1173,15.5736,15.9971,248278.96564752,0
+MCS.US,D,20070928,000000,15.9433,15.9971,15.4842,15.8311,232023.99429963,0
+MCS.US,D,20071001,000000,15.8311,16.3101,15.674,16.159,226930.66932513,0
+MCS.US,D,20071002,000000,16.2425,16.9561,16.159,16.8448,167499.15353221,0
+MCS.US,D,20071003,000000,16.7434,16.81,16.326,16.5694,172714.22728622,0
+MCS.US,D,20071004,000000,16.6052,16.631,16.2425,16.3568,136327.44122284,0
+MCS.US,D,20071005,000000,16.5616,17.4629,16.4144,17.3218,152220.18479697,0
+MCS.US,D,20071008,000000,17.3139,17.5454,17.1319,17.2721,114377.44432068,0
+MCS.US,D,20071009,000000,17.29,17.6618,17.0595,17.5136,117770.31113499,0
+MCS.US,D,20071010,000000,17.5136,17.5454,16.7514,16.7514,147486.06903145,0
+MCS.US,D,20071011,000000,16.802,17.0991,16.4323,16.4562,191879.0950834,0
+MCS.US,D,20071012,000000,16.4492,16.7692,16.159,16.5078,182901.88342348,0
+MCS.US,D,20071015,000000,16.5466,16.656,16.319,16.474,154761.81634291,0
+MCS.US,D,20071016,000000,16.4562,16.9561,16.4234,16.631,106369.1919556,0
+MCS.US,D,20071017,000000,16.7514,17.0008,16.483,16.6638,97757.226634237,0
+MCS.US,D,20071018,000000,16.5307,16.8179,16.2017,16.2017,121656.21019693,0
+MCS.US,D,20071019,000000,16.1859,16.2504,15.509,15.509,174773.8946554,0
+MCS.US,D,20071022,000000,15.3043,16.1431,15.3043,15.8877,153672.11445682,0
+MCS.US,D,20071023,000000,16.0685,16.1331,15.4434,15.7803,158525.96662533,0
+MCS.US,D,20071024,000000,15.6909,15.7883,15.1045,15.3748,152823.89775325,0
+MCS.US,D,20071025,000000,15.3997,15.8479,15.3341,15.4594,164346.76571215,0
+MCS.US,D,20071026,000000,15.6979,16.2425,15.3997,16.0934,228025.40215253,0
+MCS.US,D,20071029,000000,16.1103,16.3478,15.8479,16.0765,239914.52263824,0
+MCS.US,D,20071030,000000,15.9433,16.1013,15.674,15.7714,84660.680235957,0
+MCS.US,D,20071031,000000,15.8619,16.1262,15.5587,15.8619,172229.24454467,0
+MCS.US,D,20071101,000000,15.5438,15.8619,14.9485,14.9982,245247.32041873,0
+MCS.US,D,20071102,000000,15.184,15.3262,14.8153,15.0697,133417.54477355,0
+MCS.US,D,20071105,000000,14.9307,15.4166,14.5192,15.1045,138026.89319478,0
+MCS.US,D,20071106,000000,15.1383,15.6293,14.6424,15.5896,185934.53484053,0
+MCS.US,D,20071107,000000,15.3748,15.4842,14.6285,14.6513,157190.75480369,0
+MCS.US,D,20071108,000000,14.8014,15.1602,14.4864,14.8829,195276.992839,0
+MCS.US,D,20071109,000000,14.5022,15.0956,14.1146,14.6513,278035.97726267,0
+MCS.US,D,20071112,000000,14.6096,15.3838,14.4516,14.9307,173323.97737207,0
+MCS.US,D,20071113,000000,15.2367,15.7714,15.0479,15.7714,163981.5193736,0
+MCS.US,D,20071114,000000,15.9036,16.0597,15.5984,15.7416,188486.22826909,0
+MCS.US,D,20071115,000000,15.6144,15.9523,15.5438,15.7714,194788.99153267,0
+MCS.US,D,20071116,000000,15.8311,16.0139,15.5896,15.7883,176717.85037463,0
+MCS.US,D,20071119,000000,15.5896,15.6223,15.2119,15.3679,144940.41273246,0
+MCS.US,D,20071120,000000,15.359,15.5348,15.0231,15.4166,171013.76912602,0
+MCS.US,D,20071121,000000,15.2884,15.3748,14.8571,14.8739,173199.21002777,0
+MCS.US,D,20071123,000000,14.9217,15.4076,14.9217,15.2119,126988.00178915,0
+MCS.US,D,20071126,000000,15.1383,15.1602,14.3124,14.4208,156340.52572359,0
+MCS.US,D,20071127,000000,14.5112,14.6762,14.1912,14.5022,140450.80071424,0
+MCS.US,D,20071128,000000,14.6931,14.9575,14.5022,14.8153,223654.52034904,0
+MCS.US,D,20071129,000000,14.7587,14.8243,14.4864,14.7169,125411.304785,0
+MCS.US,D,20071130,000000,14.9575,15.4594,14.8014,14.8571,168701.54850347,0
+MCS.US,D,20071203,000000,14.7925,14.7925,14.1912,14.23,119224.25317136,0
+MCS.US,D,20071204,000000,14.063,14.5917,13.8035,14.222,148579.79567058,0
+MCS.US,D,20071205,000000,14.4446,14.7925,14.2766,14.6354,136210.72338463,0
+MCS.US,D,20071206,000000,14.6285,15.3262,14.6285,15.3182,84295.433897407,0
+MCS.US,D,20071207,000000,15.3182,15.3182,14.9395,15.1314,70834.647348837,0
+MCS.US,D,20071210,000000,15.1045,15.1224,14.6424,14.8014,107336.13887391,0
+MCS.US,D,20071211,000000,14.8401,15.1542,14.3392,14.3652,189816.40914943,0
+MCS.US,D,20071212,000000,14.7418,15.0141,14.063,14.3034,100773.77903913,0
+MCS.US,D,20071213,000000,14.1146,14.222,13.8035,13.9765,83448.223382091,0
+MCS.US,D,20071214,000000,13.7191,13.8115,13.3762,13.5213,112192.00341894,0
+MCS.US,D,20071217,000000,13.412,13.4279,12.8267,12.8267,114377.44432068,0
+MCS.US,D,20071218,000000,13.0184,13.0502,12.117,12.8355,367747.72256619,0
+MCS.US,D,20071219,000000,12.7541,12.8952,12.285,12.7968,204008.69456336,0
+MCS.US,D,20071220,000000,12.6527,13.246,12.5742,13.092,314377.48485433,0
+MCS.US,D,20071221,000000,13.3594,13.5482,13.1586,13.4617,351497.78215959,0
+MCS.US,D,20071224,000000,13.5213,13.5661,13.246,13.5293,103827.56040965,0
+MCS.US,D,20071226,000000,13.4468,14.0083,13.0006,13.9169,190668.65060605,0
+MCS.US,D,20071227,000000,13.8583,13.8583,13.1516,13.238,186054.27124353,0
+MCS.US,D,20071228,000000,13.3673,13.4706,12.9926,13.1516,212251.38879313,0
+MCS.US,D,20071231,000000,13.1098,13.1268,12.6715,12.7391,278361.98225906,0
+MCS.US,D,20080102,000000,12.6975,12.9926,12.3257,12.3257,221474.1103886,0
+MCS.US,D,20080103,000000,12.3844,12.4659,12.0375,12.0375,202673.48274171,0
+MCS.US,D,20080104,000000,12.0216,12.0216,11.6161,11.6549,260527.29534223,0
+MCS.US,D,20080107,000000,11.7344,12.3476,11.6549,12.1866,260527.29534223,0
+MCS.US,D,20080108,000000,12.2432,12.5235,11.6071,11.6161,239086.42969987,0
+MCS.US,D,20080109,000000,11.6241,11.9143,11.4819,11.7423,286853.20498917,0
+MCS.US,D,20080110,000000,11.5933,12.3257,11.5187,11.9898,247551.49153521,0
+MCS.US,D,20080111,000000,11.9053,12.0454,11.5267,11.6241,149532.65595325,0
+MCS.US,D,20080114,000000,11.6986,12.1786,11.5535,11.8715,207039.3336039,0
+MCS.US,D,20080115,000000,11.7265,11.7652,11.5187,11.5933,230812.54363403,0
+MCS.US,D,20080116,000000,11.5843,12.4579,11.5087,12.2532,249731.90149564,0
+MCS.US,D,20080117,000000,12.275,12.6527,12.1956,12.3188,176596.10159511,0
+MCS.US,D,20080118,000000,12.2532,12.9687,12.2532,12.6627,371143.60794527,0
+MCS.US,D,20080122,000000,12.1866,13.2252,12.1716,12.9608,244156.61234438,0
+MCS.US,D,20080123,000000,8.35191,15.2119,7.51937,15.1602,370881.99899755,0
+MCS.US,D,20080124,000000,15.0697,15.4524,14.4704,15.0479,381088.77271176,0
+MCS.US,D,20080125,000000,15.2367,15.3748,14.1574,14.3294,162887.79273447,0
+MCS.US,D,20080128,000000,14.3294,14.6682,13.8343,14.4784,155978.29794982,0
+MCS.US,D,20080129,000000,14.5112,14.5609,14.058,14.4446,100067.43488028,0
+MCS.US,D,20080130,000000,14.3204,14.9307,14.058,14.379,158647.71540484,0
+MCS.US,D,20080131,000000,14.2856,14.8739,14.1226,14.6006,229963.32074219,0
+MCS.US,D,20080201,000000,14.6006,15.184,14.5192,14.8491,149332.42448942,0
+MCS.US,D,20080204,000000,14.8571,14.9803,14.4953,14.8651,218506.86120848,0
+MCS.US,D,20080205,000000,14.6424,14.9485,14.1226,14.2468,149789.23395967,0
+MCS.US,D,20080206,000000,14.379,14.7587,14.0163,14.0411,234452.9327604,0
+MCS.US,D,20080207,000000,13.9427,14.2638,13.7688,14.0988,162770.068708,0
+MCS.US,D,20080208,000000,14.0411,14.3294,13.6435,13.8652,144819.67014121,0
+MCS.US,D,20080211,000000,13.7877,13.9079,13.6118,13.7688,141351.33920736,0
+MCS.US,D,20080212,000000,13.8583,13.9835,13.6277,13.8115,144093.20221714,0
+MCS.US,D,20080213,000000,13.9765,14.3204,13.9765,14.1226,104550.00358067,0
+MCS.US,D,20080214,000000,14.1664,14.2071,13.9337,13.9685,125656.81472055,0
+MCS.US,D,20080215,000000,13.7957,13.9259,13.6525,13.8503,127471.97834244,0
+MCS.US,D,20080219,000000,14.0809,14.215,13.6058,13.7449,98366.976720081,0
+MCS.US,D,20080220,000000,13.6783,13.9169,13.4279,13.7291,203885.93959558,0
+MCS.US,D,20080221,000000,13.8413,14.2558,13.1656,13.2092,218439.44659502,0
+MCS.US,D,20080222,000000,13.3981,13.7449,13.1098,13.7022,170533.81732578,0
+MCS.US,D,20080225,000000,13.8731,13.9765,13.1357,13.9427,201826.2722264,0
+MCS.US,D,20080226,000000,13.8921,14.4356,13.8921,14.3294,105404.25741381,0
+MCS.US,D,20080227,000000,14.2071,14.6831,13.6853,13.9507,130993.63725409,0
+MCS.US,D,20080228,000000,13.8921,14.0163,13.4468,13.8035,154645.0985047,0
+MCS.US,D,20080229,000000,13.6118,13.6277,13.0254,13.1446,141664.26375638,0
+MCS.US,D,20080303,000000,13.1914,13.3673,12.8952,13.1446,108551.61429256,0
+MCS.US,D,20080304,000000,12.9846,13.3504,12.7899,13.1357,95816.28947979,0
+MCS.US,D,20080305,000000,13.3076,13.3912,12.9041,13.1586,92664.907847997,0
+MCS.US,D,20080306,000000,13.0761,13.1446,12.5235,12.5663,102610.07261449,0
+MCS.US,D,20080307,000000,12.4112,12.6527,12.2612,12.3327,109646.34711995,0
+MCS.US,D,20080310,000000,12.3476,12.4321,12.0136,12.1956,109646.34711995,0
+MCS.US,D,20080311,000000,12.5663,13.0761,12.3019,13.0592,179627.74682391,0
+MCS.US,D,20080312,000000,13.1188,13.5809,12.9389,13.1586,145546.13806526,0
+MCS.US,D,20080313,000000,12.9687,13.9259,12.9469,13.42,221961.10550667,0
+MCS.US,D,20080314,000000,13.5213,13.6058,12.9211,13.2252,202794.22533297,0
+MCS.US,D,20080317,000000,12.8267,13.8583,12.6895,13.5661,190668.65060605,0
+MCS.US,D,20080318,000000,13.7291,14.2558,13.5124,13.9169,189574.92396692,0
+MCS.US,D,20080319,000000,12.5394,14.8243,12.5394,13.8503,230191.72547731,0
+MCS.US,D,20080320,000000,14.1753,15.0479,14.0003,14.9217,438701.10012976,0
+MCS.US,D,20080324,000000,15.0061,15.6551,14.8829,15.184,202794.22533297,0
+MCS.US,D,20080325,000000,15.2198,15.4842,14.8243,15.4524,151126.45815783,0
+MCS.US,D,20080326,000000,15.3748,15.4524,14.8083,15.1463,134510.26522443,0
+MCS.US,D,20080327,000000,15.193,15.3997,14.701,15.193,154774.8967903,0
+MCS.US,D,20080328,000000,15.2944,16.0685,15.2944,15.5666,209710.76343544,0
+MCS.US,D,20080331,000000,15.5587,16.2017,15.5587,15.8311,135357.47573975,0
+MCS.US,D,20080401,000000,15.9791,16.4323,15.8787,16.2177,145304.65288275,0
+MCS.US,D,20080402,000000,16.2673,16.2922,15.6293,16.0308,171501.77043235,0
+MCS.US,D,20080403,000000,15.9036,16.2753,15.7803,16.1103,96905.991365879,0
+MCS.US,D,20080404,000000,15.9971,16.0597,15.032,15.2198,224385.01302614,0
+MCS.US,D,20080407,000000,15.3182,15.343,14.4446,14.8332,247793.98290598,0
+MCS.US,D,20080408,000000,14.6762,14.6762,14.23,14.2638,163497.54282031,0
+MCS.US,D,20080409,000000,14.1057,14.544,13.6853,13.8195,137300.42527071,0
+MCS.US,D,20080410,000000,13.8413,14.3204,13.6435,14.1822,117650.57473199,0
+MCS.US,D,20080411,000000,14.0332,14.1574,13.412,13.4538,83690.714752864,0
+MCS.US,D,20080414,000000,13.4955,13.5124,12.9926,13.0254,86812.916925103,0
+MCS.US,D,20080415,000000,13.1446,13.3076,12.9469,13.246,93756.622110607,0
+MCS.US,D,20080416,000000,13.3912,13.8731,13.3912,13.6923,133962.89881074,0
+MCS.US,D,20080417,000000,13.5124,13.5124,13.2092,13.246,129897.89823844,0
+MCS.US,D,20080418,000000,13.5213,14.1664,13.5213,14.1474,115042.53476085,0
+MCS.US,D,20080421,000000,14.0083,14.1296,13.7688,13.7787,72411.344352994,0
+MCS.US,D,20080422,000000,13.6853,13.8035,13.0184,13.1516,217956.47623,0
+MCS.US,D,20080423,000000,13.1098,13.4279,12.7899,13.2182,175216.61749001,0
+MCS.US,D,20080424,000000,13.264,14.2707,13.0085,14.0898,123833.60159258,0
+MCS.US,D,20080425,000000,14.1753,14.1753,13.4538,13.8503,130363.76340303,0
+MCS.US,D,20080428,000000,13.8035,14.388,13.6923,14.2707,100008.06977291,0
+MCS.US,D,20080429,000000,14.2638,14.2638,13.9337,14.1395,68748.819084883,0
+MCS.US,D,20080430,000000,14.215,14.7319,13.6118,13.6783,140181.14226044,0
+MCS.US,D,20080501,000000,13.6923,14.8332,13.6923,14.544,179241.37053189,0
+MCS.US,D,20080502,000000,14.553,14.9743,14.388,14.535,125824.84816005,0
+MCS.US,D,20080505,000000,14.4278,14.4446,13.8413,14.1395,112920.48371952,0
+MCS.US,D,20080506,000000,14.0252,14.5112,14.0003,14.3562,94813.119784101,0
+MCS.US,D,20080507,000000,14.388,14.6424,13.6923,13.7599,150955.40615355,0
+MCS.US,D,20080508,000000,13.8035,13.899,13.1268,13.6346,150316.47660815,0
+MCS.US,D,20080509,000000,13.4955,13.8921,13.4468,13.7101,51227.056717056,0
+MCS.US,D,20080512,000000,13.7877,14.544,13.6853,14.1753,114192.30568076,0
+MCS.US,D,20080513,000000,14.2379,14.6424,14.058,14.5022,135752.90772611,0
+MCS.US,D,20080514,000000,14.5022,15.1681,14.3472,14.4953,97137.414665787,0
+MCS.US,D,20080515,000000,14.4446,14.9893,14.2638,14.7755,67994.17788953,0
+MCS.US,D,20080516,000000,14.8571,14.8571,13.6058,14.3034,143099.0882158,0
+MCS.US,D,20080519,000000,14.2707,14.8401,13.9606,14.23,111924.35734165,0
+MCS.US,D,20080520,000000,14.1395,14.1395,13.3762,13.5124,110519.71853004,0
+MCS.US,D,20080521,000000,13.5661,13.7191,13.1586,13.3504,113966.91951041,0
+MCS.US,D,20080522,000000,13.3246,14.1664,13.255,13.9259,131446.4219713,0
+MCS.US,D,20080523,000000,13.8343,13.8343,13.3594,13.404,87088.612508472,0
+MCS.US,D,20080527,000000,13.3981,13.8503,13.3673,13.7877,117103.2083183,0
+MCS.US,D,20080528,000000,13.8195,14.0163,13.6923,14.0083,83362.697379951,0
+MCS.US,D,20080529,000000,13.9924,14.5271,13.8731,14.1574,100529.27529183,0
+MCS.US,D,20080530,000000,14.1226,14.2638,13.6187,14.2071,165589.40821383,0
+MCS.US,D,20080602,000000,14.1395,14.1395,13.0254,13.412,177431.2378513,0
+MCS.US,D,20080603,000000,13.4885,13.5293,13.0344,13.2312,93100.587364781,0
+MCS.US,D,20080604,000000,13.2092,13.7291,13.1268,13.5482,128899.75948404,0
+MCS.US,D,20080605,000000,13.5571,14.1753,13.4885,14.1753,137904.13822699,0
+MCS.US,D,20080606,000000,14.063,14.0988,13.5959,13.7291,118463.57484645,0
+MCS.US,D,20080609,000000,13.7191,13.7191,13.1914,13.3762,131010.74245451,0
+MCS.US,D,20080610,000000,13.255,13.7449,13.0761,13.3504,137661.64685622,0
+MCS.US,D,20080611,000000,13.2997,13.3594,12.7461,12.7809,147086.61229204,0
+MCS.US,D,20080612,000000,12.9211,13.4706,12.8525,12.8853,104444.35381332,0
+MCS.US,D,20080613,000000,13.0502,13.2092,12.7541,13.084,92711.192507979,0
+MCS.US,D,20080616,000000,13.0085,13.1188,12.8037,12.9538,64140.476851929,0
+MCS.US,D,20080617,000000,12.9767,12.9846,12.5573,12.6378,50907.088850226,0
+MCS.US,D,20080618,000000,12.607,12.6447,12.1716,12.5235,81946.990497469,0
+MCS.US,D,20080619,000000,12.5235,12.7461,12.2044,12.7461,109509.50551653,0
+MCS.US,D,20080620,000000,12.7043,12.7391,11.8149,12.0922,369150.34900128,0
+MCS.US,D,20080623,000000,12.1002,12.1628,11.7503,11.9212,243089.04660002,0
+MCS.US,D,20080624,000000,11.791,12.285,11.6241,11.9053,166541.26230823,0
+MCS.US,D,20080625,000000,11.9053,12.3844,11.8884,12.1716,150714.9271593,0
+MCS.US,D,20080626,000000,12.0306,12.293,11.7751,12.109,178204.99662361,0
+MCS.US,D,20080627,000000,12.127,12.5305,11.7423,12.2264,405608.57443116,0
+MCS.US,D,20080630,000000,12.2532,12.8037,12.2532,12.3257,160299.87652854,0
+MCS.US,D,20080701,000000,12.1716,12.3565,11.7503,12.0216,130981.56299496,0
+MCS.US,D,20080702,000000,11.9808,12.0136,11.2951,11.4293,135483.2492723,0
+MCS.US,D,20080703,000000,11.4353,11.7751,11.1808,11.4819,57029.744415187,0
+MCS.US,D,20080707,000000,11.6003,11.9292,11.3806,11.6827,112815.84014043,0
+MCS.US,D,20080708,000000,11.6639,12.117,11.475,12.0922,211075.15471664,0
+MCS.US,D,20080709,000000,12.0922,12.127,11.3339,11.4104,125033.98418732,0
+MCS.US,D,20080710,000000,11.3617,11.955,11.2146,11.6409,126087.46329603,0
+MCS.US,D,20080711,000000,11.5357,11.9719,11.0964,11.8238,136066.83846338,0
+MCS.US,D,20080714,000000,11.9461,12.1956,11.3965,11.5695,115306.15608509,0
+MCS.US,D,20080715,000000,11.3339,11.6071,10.7525,11.2146,188696.52161553,0
+MCS.US,D,20080716,000000,11.2772,12.0922,11.1977,12.0136,148567.72141146,0
+MCS.US,D,20080717,000000,11.955,12.6895,11.7831,12.6715,126756.57848924,0
+MCS.US,D,20080718,000000,12.6715,12.8952,12.3923,12.4579,92531.084809355,0
+MCS.US,D,20080721,000000,12.4321,12.7223,12.2264,12.607,48986.275460989,0
+MCS.US,D,20080722,000000,12.5235,13.4617,12.3923,13.412,211799.61026418,0
+MCS.US,D,20080723,000000,13.3673,13.9507,13.1516,13.5571,133026.13754024,0
+MCS.US,D,20080724,000000,13.7291,13.7957,12.8197,13.0502,186726.40500153,0
+MCS.US,D,20080725,000000,13.1824,13.7449,12.8267,12.9121,189092.95979015,0
+MCS.US,D,20080728,000000,12.8037,13.0433,12.3655,12.442,151809.65998669,0
+MCS.US,D,20080729,000000,12.3923,12.9687,12.3923,12.8525,222255.91866699,0
+MCS.US,D,20080730,000000,12.9687,13.4955,12.8763,13.4468,158600.42455661,0
+MCS.US,D,20080731,000000,13.1824,13.5571,13.0681,13.1188,124682.82448442,0
+MCS.US,D,20080801,000000,13.1824,13.7877,12.9767,13.6187,129086.9105005,0
+MCS.US,D,20080804,000000,13.6187,13.8413,13.2092,13.6435,104984.6769092,0
+MCS.US,D,20080805,000000,13.8831,14.5688,13.8035,14.4784,143487.47688434,0
+MCS.US,D,20080806,000000,14.4128,14.6285,13.8035,14.5271,100501.10202054,0
+MCS.US,D,20080807,000000,14.2766,14.5192,13.9606,14.1912,82355.50293122,0
+MCS.US,D,20080808,000000,14.2379,15.0697,14.2379,14.8401,178164.74909319,0
+MCS.US,D,20080811,000000,14.8571,15.7635,14.8571,15.1383,165535.07404776,0
+MCS.US,D,20080812,000000,15.0697,15.501,14.9893,15.3112,104760.29692711,0
+MCS.US,D,20080813,000000,15.184,15.6551,14.9575,15.351,118801.65410197,0
+MCS.US,D,20080814,000000,15.1681,16.0855,15.1681,15.7883,95743.843925036,0
+MCS.US,D,20080815,000000,14.6285,15.9881,14.6285,15.7058,214101.76900414,0
+MCS.US,D,20080818,000000,15.665,15.7237,14.8739,14.9743,128415.78293076,0
+MCS.US,D,20080819,000000,14.8571,14.9803,14.2638,14.5688,112414.37102451,0
+MCS.US,D,20080820,000000,14.5688,14.9485,14.1982,14.4356,120093.59982841,0
+MCS.US,D,20080821,000000,14.3034,14.4864,14.058,14.3392,100549.39905704,0
+MCS.US,D,20080822,000000,14.4208,15.1602,14.388,14.6195,177851.82454418,0
+MCS.US,D,20080825,000000,14.5609,14.8083,14.1057,14.222,177189.75266879,0
+MCS.US,D,20080826,000000,14.2558,14.371,13.7688,14.0411,128807.19016408,0
+MCS.US,D,20080827,000000,14.0163,14.1395,13.6783,14.0163,120743.59744467,0
+MCS.US,D,20080828,000000,14.0709,14.6424,13.8035,14.553,231896.20839055,0
+MCS.US,D,20080829,000000,14.4704,14.4704,13.9765,14.1664,82317.267777322,0
+MCS.US,D,20080902,000000,14.4953,15.0231,13.7291,14.3204,127069.50303826,0
+MCS.US,D,20080903,000000,14.3204,14.7497,14.2071,14.6354,143547.84817997,0
+MCS.US,D,20080904,000000,14.4605,14.4864,14.0163,14.0709,127174.14661734,0
+MCS.US,D,20080905,000000,13.9765,14.6195,13.7688,14.5917,118577.27411989,0
+MCS.US,D,20080908,000000,15.0549,15.665,15.0231,15.5587,169469.2701462,0
+MCS.US,D,20080909,000000,15.6223,16.2753,15.0399,15.0399,216092.00938335,0
+MCS.US,D,20080910,000000,15.3112,15.7714,15.032,15.2298,149872.74758529,0
+MCS.US,D,20080911,000000,14.9654,15.5666,14.7825,15.2198,158210.02351154,0
+MCS.US,D,20080912,000000,14.8959,15.1751,14.71,14.9307,105874.14733145,0
+MCS.US,D,20080915,000000,14.6931,15.0877,14.4784,14.7418,121950.01716898,0
+MCS.US,D,20080916,000000,14.4446,15.4434,14.1226,15.2715,189961.30025894,0
+MCS.US,D,20080917,000000,15.0549,15.0877,14.2558,14.6006,192571.35260659,0
+MCS.US,D,20080918,000000,13.5879,15.1751,13.4468,15.0061,324025.82408398,0
+MCS.US,D,20080919,000000,15.9971,16.491,14.5917,14.9654,550648.5998014,0
+MCS.US,D,20080922,000000,14.6682,14.7925,12.3923,12.5086,224654.67147995,0
+MCS.US,D,20080923,000000,12.6289,12.6289,11.8805,12.3257,223348.63911786,0
+MCS.US,D,20080924,000000,12.3744,12.3744,11.2862,11.2951,314443.89327952,0
+MCS.US,D,20080925,000000,11.3527,12.0454,11.156,11.9212,182536.63708493,0
+MCS.US,D,20080926,000000,11.6071,12.4112,11.6071,12.3844,279168.94524396,0
+MCS.US,D,20080929,000000,12.1716,13.3246,12.1538,12.5663,241145.09088079,0
+MCS.US,D,20080930,000000,12.6229,13.5054,12.5663,13.255,182771.07894961,0
+MCS.US,D,20081001,000000,12.9389,13.5482,12.9389,13.404,160265.66612768,0
+MCS.US,D,20081002,000000,13.238,13.3912,12.607,12.6229,203672.62768436,0
+MCS.US,D,20081003,000000,12.7641,12.9211,11.7075,11.7503,177025.74398233,0
+MCS.US,D,20081006,000000,11.2226,11.5843,10.826,11.2693,323151.44648563,0
+MCS.US,D,20081007,000000,11.4293,11.475,10.3649,10.3967,206723.39049011,0
+MCS.US,D,20081008,000000,10.2973,11.1808,9.78147,10.2406,275898.83339743,0
+MCS.US,D,20081009,000000,10.182,10.7266,9.44853,9.46642,288427.88961681,0
+MCS.US,D,20081010,000000,8.92874,11.2056,8.66517,11.2056,315304.18424222,0
+MCS.US,D,20081013,000000,12.1438,12.1438,10.5139,11.8715,245755.44549027,0
+MCS.US,D,20081014,000000,12.3655,12.5155,11.147,11.3021,119091.43632099,0
+MCS.US,D,20081015,000000,11.4591,11.4591,10.2247,10.2337,117819.61435975,0
+MCS.US,D,20081016,000000,10.3132,11.0636,9.62345,11.0228,178965.67494852,0
+MCS.US,D,20081017,000000,10.5627,11.4293,10.3132,10.8986,209822.45033235,0
+MCS.US,D,20081020,000000,10.6521,11.2951,10.5706,11.2693,85428.401878696,0
+MCS.US,D,20081021,000000,11.0228,11.3438,10.6859,10.6938,78301.570429786,0
+MCS.US,D,20081022,000000,10.3062,10.661,9.88681,10.0816,105810.75747104,0
+MCS.US,D,20081023,000000,10.182,10.182,9.06132,9.54095,169584.98179615,0
+MCS.US,D,20081024,000000,8.34377,9.6791,8.15424,9.33533,150631.41353368,0
+MCS.US,D,20081027,000000,9.17016,9.38711,8.5006,8.52465,102119.05274337,0
+MCS.US,D,20081028,000000,8.71398,9.41275,8.24468,9.40589,142993.43844845,0
+MCS.US,D,20081029,000000,9.47437,10.7525,9.30959,10.3311,130001.53562926,0
+MCS.US,D,20081030,000000,10.7266,11.4591,10.669,11.3339,157035.80181157,0
+MCS.US,D,20081031,000000,11.2772,12.2612,10.8091,11.5695,218678.91940102,0
+MCS.US,D,20081103,000000,11.5087,12.1438,11.5087,12.135,224001.65529891,0
+MCS.US,D,20081104,000000,12.4987,12.4987,11.8884,12.1866,177761.26760074,0
+MCS.US,D,20081105,000000,11.955,12.0792,11.2772,11.3438,124855.88886522,0
+MCS.US,D,20081106,000000,11.2384,11.3527,10.7435,10.8816,108932.95964328,0
+MCS.US,D,20081107,000000,11.0228,11.3021,10.7266,11.2544,100189.18365979,0
+MCS.US,D,20081110,000000,11.2951,11.4681,10.3807,10.5775,119955.75203673,0
+MCS.US,D,20081111,000000,10.4433,10.6859,10.1154,10.2337,159345.00386935,0
+MCS.US,D,20081112,000000,10.009,10.0816,9.21547,9.2767,141342.28351303,0
+MCS.US,D,20081113,000000,9.36674,10.7833,8.68943,10.7833,208518.43034679,0
+MCS.US,D,20081114,000000,10.5059,10.7604,9.6155,9.62345,173913.6036927,0
+MCS.US,D,20081117,000000,9.52307,10.2068,9.17016,9.67016,117992.67874055,0
+MCS.US,D,20081118,000000,9.68705,10.0538,9.2602,9.66121,183160.47380642,0
+MCS.US,D,20081119,000000,9.66121,9.67016,8.67253,8.68943,102326.32752503,0
+MCS.US,D,20081120,000000,8.4835,8.77321,7.89047,7.89863,145234.21970452,0
+MCS.US,D,20081121,000000,7.79119,8.64967,7.35479,8.64967,201299.02957791,0
+MCS.US,D,20081124,000000,8.65703,9.35014,8.13744,9.06978,213652.00285171,0
+MCS.US,D,20081125,000000,9.11023,9.18566,8.64073,9.12642,191894.1879073,0
+MCS.US,D,20081126,000000,8.80561,10.2158,8.73952,10.027,207102.72346431,0
+MCS.US,D,20081128,000000,9.54095,10.6253,9.54095,10.6253,82986.382970535,0
+MCS.US,D,20081201,000000,10.182,10.2486,8.89525,8.94524,220389.43944382,0
+MCS.US,D,20081202,000000,9.09383,9.62345,8.79825,9.41275,232238.31239911,0
+MCS.US,D,20081203,000000,9.1613,9.60556,8.86226,9.29975,324964.597731,0
+MCS.US,D,20081204,000000,9.15176,9.64631,8.73952,9.18566,210767.26110894,0
+MCS.US,D,20081205,000000,8.92874,9.51512,8.68943,9.40589,284891.13788126,0
+MCS.US,D,20081208,000000,9.69302,11.2464,9.5976,10.9244,208107.90553652,0
+MCS.US,D,20081209,000000,10.6352,10.9662,9.86993,9.94346,137893.07015613,0
+MCS.US,D,20081210,000000,10.1084,11.147,9.84408,10.826,114619.93569146,0
+MCS.US,D,20081211,000000,10.5945,11.2226,10.1154,10.339,142198.54972268,0
+MCS.US,D,20081212,000000,9.92558,11.0874,9.81128,10.661,127282.81494947,0
+MCS.US,D,20081215,000000,10.7266,11.1808,9.43054,9.85999,141103.81689529,0
+MCS.US,D,20081216,000000,10.1562,11.5357,10.1244,11.3527,208964.17174618,0
+MCS.US,D,20081217,000000,11.0078,11.6827,10.4781,10.7107,215063.68498115,0
+MCS.US,D,20081218,000000,10.4781,11.4203,9.89477,10.6431,184193.82914992,0
+MCS.US,D,20081219,000000,11.0566,12.6805,10.9572,12.2612,270573.07893477,0
+MCS.US,D,20081222,000000,12.275,12.4579,10.5477,11.156,144101.25172323,0
+MCS.US,D,20081223,000000,11.2772,11.7265,10.8091,10.8578,170412.06854627,0
+MCS.US,D,20081224,000000,10.8727,12.3565,10.8727,12.3416,83761.147931097,0
+MCS.US,D,20081226,000000,12.269,12.3327,11.6907,11.9371,113443.70161496,0
+MCS.US,D,20081229,000000,11.8626,12.0136,11.1738,11.7075,101467.04275059,0
+MCS.US,D,20081230,000000,11.9053,12.7729,11.8884,12.7143,132812.82562901,0
+MCS.US,D,20081231,000000,12.7729,13.737,12.6229,13.3842,166882.36012853,0
+MCS.US,D,20090102,000000,13.412,13.8343,13.092,13.5124,149435.05569198,0
+MCS.US,D,20090105,000000,13.5382,13.5382,11.8984,12.4182,238498.81575575,0
+MCS.US,D,20090106,000000,12.5831,12.9767,12.293,12.9687,103851.70892791,0
+MCS.US,D,20090107,000000,12.6159,12.8037,11.5535,11.799,198823.80645716,0
+MCS.US,D,20090108,000000,11.7751,12.2362,11.3716,12.135,153482.95106386,0
+MCS.US,D,20090109,000000,12.135,12.2184,11.1808,11.2226,103861.77081051,0
+MCS.US,D,20090112,000000,11.138,11.2772,10.7753,11.1222,129225.76448044,0
+MCS.US,D,20090113,000000,11.1292,11.4104,10.6073,10.8002,150999.67843701,0
+MCS.US,D,20090114,000000,10.5557,10.5557,9.66121,9.88681,255130.10151307,0
+MCS.US,D,20090115,000000,9.89477,10.1084,9.26894,9.83514,165095.36977794,0
+MCS.US,D,20090116,000000,9.88681,9.92558,9.38711,9.85999,140899.56067842,0
+MCS.US,D,20090120,000000,9.60556,9.63835,9.00447,9.13507,179894.38671294,0
+MCS.US,D,20090121,000000,9.29975,9.79638,8.97893,9.75364,125071.21315295,0
+MCS.US,D,20090122,000000,9.36674,9.81128,9.15176,9.42169,121401.64456702,0
+MCS.US,D,20090123,000000,9.36674,9.57276,9.15176,9.19818,83048.766642684,0
+MCS.US,D,20090126,000000,9.15176,9.81128,9.15176,9.56381,106529.17588902,0
+MCS.US,D,20090127,000000,9.50518,9.98321,9.33533,9.44039,80889.486635715,0
+MCS.US,D,20090128,000000,9.60556,10.0448,9.54095,9.75364,79958.76249478,0
+MCS.US,D,20090129,000000,9.70196,9.83514,9.06132,9.10128,98440.428463096,0
+MCS.US,D,20090130,000000,9.2767,9.38711,8.4678,8.5169,114951.97781741,0
+MCS.US,D,20090202,000000,8.54969,9.11023,8.17898,8.96969,225415.34980487,0
+MCS.US,D,20090203,000000,9.02903,9.35789,8.8391,9.2767,156045.71256327,0
+MCS.US,D,20090204,000000,9.24171,9.6155,8.78165,8.9377,82520.517805937,0
+MCS.US,D,20090205,000000,8.8223,9.37926,8.8223,9.17671,65000.767814631,0
+MCS.US,D,20090206,000000,9.12642,9.87787,9.08707,9.67016,95198.489887861,0
+MCS.US,D,20090209,000000,9.54095,9.67016,9.24171,9.48332,54978.126552088,0
+MCS.US,D,20090210,000000,9.40589,9.47437,8.59998,8.63338,101150.09344855,0
+MCS.US,D,20090211,000000,8.72222,9.10128,8.47515,8.96194,153712.36198724,0
+MCS.US,D,20090212,000000,8.73952,9.13507,8.44225,9.09383,114770.86393053,0
+MCS.US,D,20090213,000000,9.12642,9.49126,8.87111,8.9377,125376.08819588,0
+MCS.US,D,20090217,000000,8.43441,8.91195,8.43441,8.73952,98361.945778779,0
+MCS.US,D,20090218,000000,8.59998,8.75601,8.42635,8.47515,58722.153069298,0
+MCS.US,D,20090219,000000,8.54969,8.63338,7.61826,7.61826,182493.37098973,0
+MCS.US,D,20090220,000000,7.50268,7.6098,6.93369,6.99999,275288.07712333,0
+MCS.US,D,20090223,000000,7.00793,7.09857,6.06805,6.15064,418120.52545011,0
+MCS.US,D,20090224,000000,6.27418,7.17302,6.27418,7.03268,269807.36966855,0
+MCS.US,D,20090225,000000,6.92584,7.02473,6.62918,6.82646,255990.39247577,0
+MCS.US,D,20090226,000000,6.93369,7.34595,6.80986,7.04103,241561.65282063,0
+MCS.US,D,20090227,000000,6.91739,7.33789,6.82646,6.82646,220501.12634073,0
+MCS.US,D,20090302,000000,6.70292,6.82646,6.29078,6.31542,142233.7663118,0
+MCS.US,D,20090303,000000,6.43885,6.5135,5.73014,6.0435,225830.90555643,0
+MCS.US,D,20090304,000000,6.18384,6.4475,5.81273,6.30707,129822.4341189,0
+MCS.US,D,20090305,000000,6.13414,6.4639,5.74664,5.79603,130288.29928349,0
+MCS.US,D,20090306,000000,5.77973,5.79603,5.2685,5.61436,139720.30803714,0
+MCS.US,D,20090309,000000,5.54876,5.80429,5.42513,5.57331,150596.19694457,0
+MCS.US,D,20090310,000000,5.77973,6.48884,5.77973,6.45565,164509.76821035,0
+MCS.US,D,20090311,000000,6.48884,6.68623,5.91997,6.11784,184810.62255359,0
+MCS.US,D,20090312,000000,6.0435,6.94194,5.87842,6.87595,139781.68552103,0
+MCS.US,D,20090313,000000,6.91739,7.04938,6.34871,6.60403,111616.46373395,0
+MCS.US,D,20090316,000000,6.62918,6.8348,6.22488,6.27418,111940.45635382,0
+MCS.US,D,20090317,000000,6.22488,6.71107,6.11784,6.65343,199096.48347574,0
+MCS.US,D,20090318,000000,6.58753,7.32994,6.58753,6.95039,187731.58707373,0
+MCS.US,D,20090319,000000,7.33789,8.5329,7.12341,8.02216,249206.67122368,0
+MCS.US,D,20090320,000000,8.12929,8.17054,7.15622,7.15622,169589.0065492,0
+MCS.US,D,20090323,000000,7.33789,7.6098,6.59578,7.6098,302244.86680958,0
+MCS.US,D,20090324,000000,7.37914,7.84912,6.72796,6.868,240136.8902438,0
+MCS.US,D,20090325,000000,6.93369,7.26355,6.5135,7.18971,178442.45705308,0
+MCS.US,D,20090326,000000,7.31304,7.58526,7.17302,7.52742,140385.39847731,0
+MCS.US,D,20090327,000000,7.34595,7.47812,6.868,6.868,109083.88788235,0
+MCS.US,D,20090330,000000,6.58753,6.66993,6.32397,6.62044,144967.57981549,0
+MCS.US,D,20090331,000000,6.72796,7.2556,6.47235,7.00793,153070.41387706,0
+MCS.US,D,20090401,000000,6.80986,7.2556,6.62044,7.24715,171872.04771221,0
+MCS.US,D,20090402,000000,7.51112,8.33531,7.39554,8.22033,213602.69962695,0
+MCS.US,D,20090403,000000,8.20363,8.55765,8.13744,8.54969,73718.382903345,0
+MCS.US,D,20090406,000000,8.41721,8.71398,8.26128,8.50874,261009.259519,0
+MCS.US,D,20090407,000000,8.26128,8.59998,7.56061,7.59351,235818.33022987,0
+MCS.US,D,20090408,000000,7.6429,8.24468,7.60166,8.24468,182778.12226744,0
+MCS.US,D,20090409,000000,8.54969,9.2602,8.54969,8.89525,257454.39639475,0
+MCS.US,D,20090413,000000,8.76437,9.06978,8.45925,9.06132,163702.80522545,0
+MCS.US,D,20090414,000000,8.8391,9.22421,8.5006,8.71398,193200.22026939,0
+MCS.US,D,20090415,000000,8.64967,9.14282,8.64967,9.04433,114486.11265281,0
+MCS.US,D,20090416,000000,9.17671,9.55387,8.54065,9.48332,268910.85592846,0
+MCS.US,D,20090417,000000,9.52307,9.89875,9.31744,9.68705,200110.7212423,0
+MCS.US,D,20090420,000000,9.30959,9.32619,8.5169,8.62552,245243.29566569,0
+MCS.US,D,20090421,000000,8.59114,9.33533,8.42635,9.25036,208887.70143839,0
+MCS.US,D,20090422,000000,9.06978,9.96835,8.89525,9.35789,262529.60998057,0
+MCS.US,D,20090423,000000,9.41275,10.7107,9.39596,10.3897,336200.70203567,0
+MCS.US,D,20090424,000000,10.4961,11.2056,10.3897,10.7525,248793.12784863,0
+MCS.US,D,20090427,000000,10.4961,10.5945,9.84408,10.017,250855.8137826,0
+MCS.US,D,20090428,000000,9.94346,10.4613,9.86993,10.0618,176519.63128732,0
+MCS.US,D,20090429,000000,10.2068,11.138,10.0618,10.4613,218165.76338818,0
+MCS.US,D,20090430,000000,10.5557,11.0168,10.3897,10.4693,143888.94600027,0
+MCS.US,D,20090501,000000,10.4215,10.4275,9.88681,10.2158,357719.04417408,0
+MCS.US,D,20090504,000000,10.4693,10.9413,10.2406,10.9413,184668.75000887,0
+MCS.US,D,20090505,000000,10.826,10.826,9.85303,10.2655,264194.85155164,0
+MCS.US,D,20090506,000000,10.5477,10.5477,9.89875,10.4066,206595.60458103,0
+MCS.US,D,20090507,000000,10.6073,10.7753,9.94346,10.1084,144216.96337318,0
+MCS.US,D,20090508,000000,10.3967,10.5775,9.90669,10.5387,171328.70605155,0
+MCS.US,D,20090511,000000,10.173,10.2068,9.78942,10.0538,115964.20320744,0
+MCS.US,D,20090512,000000,10.1244,10.1492,9.12642,9.58866,222951.19475497,0
+MCS.US,D,20090513,000000,9.52307,9.69302,8.98729,9.11023,260059.41780111,0
+MCS.US,D,20090514,000000,9.12642,9.44853,8.8878,8.9377,228326.2524424,0
+MCS.US,D,20090515,000000,8.89525,9.21547,8.58289,8.84666,187701.40142592,0
+MCS.US,D,20090518,000000,9.03578,9.63835,9.03578,9.54095,222852.58830544,0
+MCS.US,D,20090519,000000,9.49126,9.49822,9.07941,9.18566,80686.2366071,0
+MCS.US,D,20090520,000000,9.3736,9.44853,8.91195,9.02167,155295.09612096,0
+MCS.US,D,20090521,000000,8.91195,9.02903,8.69758,8.87905,150603.24026238,0
+MCS.US,D,20090522,000000,8.92874,9.06132,8.70592,8.8391,140633.92697765,0
+MCS.US,D,20090526,000000,8.73952,9.54593,8.73952,9.47437,141177.26863831,0
+MCS.US,D,20090527,000000,9.41275,9.41275,8.79825,8.8547,98573.245313478,0
+MCS.US,D,20090528,000000,8.99593,9.10128,8.61618,8.8878,66468.796486657,0
+MCS.US,D,20090529,000000,8.8878,9.09383,8.72222,9.01293,106507.03974728,0
+MCS.US,D,20090601,000000,9.17016,9.77253,9.17016,9.72084,100243.51782586,0
+MCS.US,D,20090602,000000,9.6304,9.89875,9.24171,9.54593,148811.21897049,0
+MCS.US,D,20090603,000000,9.38711,9.65327,9.2767,9.64631,120414.57388351,0
+MCS.US,D,20090604,000000,9.68705,9.85999,9.33533,9.7109,105292.5705169,0
+MCS.US,D,20090605,000000,9.85999,9.85999,9.2602,9.50518,96644.382418157,0
+MCS.US,D,20090608,000000,9.39596,9.6304,8.97893,9.33533,97348.714200486,0
+MCS.US,D,20090609,000000,9.43054,9.56381,9.02903,9.34417,80213.328124679,0
+MCS.US,D,20090610,000000,9.48332,9.55387,8.68118,9.25036,133576.52251871,0
+MCS.US,D,20090611,000000,9.2602,9.44853,8.92874,8.97893,79660.930769681,0
+MCS.US,D,20090612,000000,8.84666,9.26894,8.74797,9.17671,84584.209928162,0
+MCS.US,D,20090615,000000,8.92874,8.92874,8.5169,8.74797,126873.29632746,0
+MCS.US,D,20090616,000000,8.8223,8.8878,8.12929,8.27778,100063.41012723,0
+MCS.US,D,20090617,000000,8.32747,8.73136,8.19529,8.55765,93281.701251665,0
+MCS.US,D,20090618,000000,8.49165,8.68943,8.32747,8.47515,60740.566719801,0
+MCS.US,D,20090619,000000,8.66517,8.8878,8.57464,8.61618,151601.37901678,0
+MCS.US,D,20090622,000000,8.54969,8.56589,8.18704,8.24468,135031.47074335,0
+MCS.US,D,20090623,000000,8.35191,8.44225,8.0473,8.0798,60750.628602405,0
+MCS.US,D,20090624,000000,8.16239,8.42635,7.88173,8.00546,65180.875513255,0
+MCS.US,D,20090625,000000,7.93956,8.34377,7.86572,8.31892,47036.282612197,0
+MCS.US,D,20090626,000000,8.27778,8.50874,7.99751,8.45131,150778.31701971,0
+MCS.US,D,20090629,000000,8.4678,8.86226,8.17898,8.70592,117761.25544064,0
+MCS.US,D,20090630,000000,8.8391,9.08707,8.54065,8.67253,132669.94689603,0
+MCS.US,D,20090701,000000,8.87111,9.29975,8.72222,9.14282,137386.95746111,0
+MCS.US,D,20090702,000000,9.06978,9.06978,8.20363,8.20363,118615.50927378,0
+MCS.US,D,20090706,000000,8.29398,8.45925,8.10445,8.40946,94673.259615896,0
+MCS.US,D,20090707,000000,8.40946,8.47515,8.24468,8.24468,96033.626144051,0
+MCS.US,D,20090708,000000,8.40946,8.47515,8.24468,8.28602,90820.564766555,0
+MCS.US,D,20090709,000000,8.38492,8.64073,8.21189,8.4835,66529.167782285,0
+MCS.US,D,20090710,000000,8.52465,9.06132,8.36036,8.96969,110199.75066321,0
+MCS.US,D,20090713,000000,9.05278,9.38711,8.9043,9.29975,176678.60903247,0
+MCS.US,D,20090714,000000,9.43054,9.43054,9.01293,9.2767,72354.997810407,0
+MCS.US,D,20090715,000000,9.48332,9.88681,9.29289,9.88681,111629.54418134,0
+MCS.US,D,20090716,000000,9.83514,10.3479,9.66121,10.2158,109529.62928174,0
+MCS.US,D,20090717,000000,10.2158,10.4613,10.0448,10.4066,113694.24249182,0
+MCS.US,D,20090720,000000,10.4781,10.8727,10.3569,10.8002,133156.9420141,0
+MCS.US,D,20090721,000000,10.9075,10.9662,10.6352,10.7753,122330.35633144,0
+MCS.US,D,20090722,000000,10.7177,11.0168,10.5557,10.8986,70213.829192127,0
+MCS.US,D,20090723,000000,10.9244,11.8308,10.7107,11.4034,137205.84357422,0
+MCS.US,D,20090724,000000,11.2384,11.4293,10.7525,11.3885,91204.928682055,0
+MCS.US,D,20090727,000000,11.3965,11.3965,10.339,10.7435,119763.57007897,0
+MCS.US,D,20090728,000000,10.6073,11.0496,10.339,10.999,110182.64546278,0
+MCS.US,D,20090729,000000,10.8816,10.984,10.3062,10.5059,100765.72953304,0
+MCS.US,D,20090730,000000,10.661,11.2464,10.5945,10.9572,108722.66629684,0
+MCS.US,D,20090731,000000,10.8727,10.9244,10.3132,10.4215,71620.480380264,0
+MCS.US,D,20090803,000000,10.7694,10.8986,10.0906,10.4275,101002.18377425,0
+MCS.US,D,20090804,000000,10.3569,10.9662,10.3569,10.7694,136374.73207108,0
+MCS.US,D,20090805,000000,10.7525,10.9164,10.1899,10.3897,117207.85189738,0
+MCS.US,D,20090806,000000,10.4215,10.5477,9.89875,9.97623,131208.96154182,0
+MCS.US,D,20090807,000000,10.3231,11.799,10.2247,11.2623,153860.27166153,0
+MCS.US,D,20090810,000000,11.138,11.6827,10.8816,10.984,74060.486911904,0
+MCS.US,D,20090811,000000,10.9662,11.0704,10.669,10.9075,80306.903632903,0
+MCS.US,D,20090812,000000,10.9572,11.7165,10.9244,11.4353,92073.269150841,0
+MCS.US,D,20090813,000000,11.4919,11.4919,10.9492,11.2862,89973.35425124,0
+MCS.US,D,20090814,000000,11.3249,11.3249,10.5627,10.8091,149485.365105,0
+MCS.US,D,20090817,000000,10.5557,10.8727,10.3062,10.5319,93551.359705471,0
+MCS.US,D,20090818,000000,10.5219,10.835,10.173,10.6253,63461.299776112,0
+MCS.US,D,20090819,000000,10.4125,10.661,10.3479,10.5706,49783.176563281,0
+MCS.US,D,20090820,000000,10.4066,10.9164,10.4066,10.6938,100437.71216013,0
+MCS.US,D,20090821,000000,10.8816,11.138,10.669,10.8498,154020.25559495,0
+MCS.US,D,20090824,000000,10.8896,10.9334,10.4693,10.6163,58194.910420811,0
+MCS.US,D,20090825,000000,10.7107,11.2056,10.669,11.0964,95005.301741851,0
+MCS.US,D,20090826,000000,11.0566,11.1738,10.8002,10.8727,49717.77432635,0
+MCS.US,D,20090827,000000,10.8171,11.0496,10.4275,10.8658,67217.400552447,0
+MCS.US,D,20090828,000000,10.9662,10.9662,10.661,10.7356,80425.633847638,0
+MCS.US,D,20090831,000000,10.5706,10.661,10.2804,10.3231,147495.1247258,0
+MCS.US,D,20090901,000000,10.2247,10.5557,9.6304,9.99218,114304.99876592,0
+MCS.US,D,20090902,000000,9.92558,10.1303,9.65327,9.77253,121753.81045819,0
+MCS.US,D,20090903,000000,9.81128,9.92558,9.52307,9.78147,90601.215725773,0
+MCS.US,D,20090904,000000,9.72681,10.1244,9.54095,10.0995,86175.999756225,0
+MCS.US,D,20090908,000000,10.1989,10.8578,9.81128,10.8498,139150.80548172,0
+MCS.US,D,20090909,000000,10.8171,11.4203,10.7694,10.8727,87996.194319416,0
+MCS.US,D,20090910,000000,10.8578,10.975,10.4125,10.8498,45409.276195017,0
+MCS.US,D,20090911,000000,10.8578,11.1738,10.6352,10.7177,56329.4373859,0
+MCS.US,D,20090914,000000,10.6352,10.9075,10.5706,10.8727,34992.20913437,0
+MCS.US,D,20090915,000000,10.7753,11.4293,10.6521,11.4104,126473.83958805,0
+MCS.US,D,20090916,000000,11.4353,11.5445,11.2862,11.4422,86180.024509267,0
+MCS.US,D,20090917,000000,11.3249,11.5445,11.0318,11.2056,70479.462892891,0
+MCS.US,D,20090918,000000,11.2623,11.3339,10.9662,11.2384,143372.77142265,0
+MCS.US,D,20090921,000000,11.138,11.2146,10.8896,11.0874,65118.491841106,0
+MCS.US,D,20090922,000000,11.0636,11.3716,11.0636,11.1132,99691.12047086,0
+MCS.US,D,20090923,000000,11.1977,11.3021,10.8658,10.8816,63678.636440374,0
+MCS.US,D,20090924,000000,10.999,10.999,10.2486,10.4355,69338.445405518,0
+MCS.US,D,20090925,000000,10.4275,10.6521,10.2068,10.4693,53199.185707577,0
+MCS.US,D,20090928,000000,10.5139,10.7028,10.2655,10.4693,62099.927059696,0
+MCS.US,D,20090929,000000,10.5139,10.8002,10.5139,10.669,27296.881318294,0
+MCS.US,D,20090930,000000,10.6253,10.6253,10.0816,10.5477,97476.500109565,0
+MCS.US,D,20091001,000000,10.4523,10.4961,10.1562,10.2158,90497.578334945,0
+MCS.US,D,20091002,000000,10.027,10.4433,10.027,10.2486,62480.266222154,0
+MCS.US,D,20091005,000000,10.3479,10.669,10.2486,10.3807,49536.660439466,0
+MCS.US,D,20091006,000000,10.4355,10.7028,10.3718,10.6431,34444.842720674,0
+MCS.US,D,20091007,000000,10.6073,10.8816,10.5706,10.8429,36624.246492852,0
+MCS.US,D,20091008,000000,10.9662,10.9662,10.5319,10.5319,70546.877506343,0
+MCS.US,D,20091009,000000,10.5557,10.8171,10.5319,10.8091,69016.465162168,0
+MCS.US,D,20091012,000000,10.8091,11.156,10.8091,11.0168,48091.774097431,0
+MCS.US,D,20091013,000000,11.0228,11.0228,10.6938,10.8658,28694.476812087,0
+MCS.US,D,20091014,000000,11.0318,11.4999,10.9244,11.4104,75886.718604658,0
+MCS.US,D,20091015,000000,11.3249,11.4681,11.0566,11.3716,57495.609579785,0
+MCS.US,D,20091016,000000,11.2693,11.3885,11.1292,11.2862,45334.818263742,0
+MCS.US,D,20091019,000000,11.3806,11.6161,11.311,11.4353,44522.824337543,0
+MCS.US,D,20091020,000000,11.475,11.475,11.147,11.3339,63287.229207051,0
+MCS.US,D,20091021,000000,11.3249,11.7503,11.2544,11.2951,126444.6601285,0
+MCS.US,D,20091022,000000,11.2623,11.2623,10.835,10.9075,112779.61736305,0
+MCS.US,D,20091023,000000,11.0078,11.0964,10.1899,10.3807,63911.065928542,0
+MCS.US,D,20091026,000000,10.4275,10.7177,10.1084,10.2883,38829.811159803,0
+MCS.US,D,20091027,000000,10.3062,10.4215,9.76259,9.78942,59406.361086417,0
+MCS.US,D,20091028,000000,9.79638,9.91663,9.26894,9.30959,107427.70200561,0
+MCS.US,D,20091029,000000,9.43054,10.1899,9.38711,10.0995,85356.962512203,0
+MCS.US,D,20091030,000000,9.97623,10.0349,9.15176,9.64631,115656.30959974,0
+MCS.US,D,20091102,000000,9.70196,9.89477,9.35014,9.7109,116846.63031188,0
+MCS.US,D,20091103,000000,9.63835,10.027,9.56381,10.017,70991.61271747,0
+MCS.US,D,20091104,000000,10.1244,10.2575,9.74569,9.79638,81428.803543327,0
+MCS.US,D,20091105,000000,9.89477,10.3231,9.89477,10.2068,35550.643618931,0
+MCS.US,D,20091106,000000,10.0746,10.3569,9.89875,10.0816,53354.138699689,0
+MCS.US,D,20091109,000000,10.1989,10.5387,10.1989,10.4613,42097.91062981,0
+MCS.US,D,20091110,000000,10.3718,10.4275,9.98321,10.2247,23572.978566294,0
+MCS.US,D,20091111,000000,10.3897,10.5139,10.2337,10.3807,24963.530742264,0
+MCS.US,D,20091112,000000,10.3311,10.4871,9.86993,9.89875,34531.374911075,0
+MCS.US,D,20091113,000000,9.98321,10.173,9.72681,9.99218,40240.487100982,0
+MCS.US,D,20091116,000000,10.1244,10.8896,10.1244,10.7753,49513.518109475,0
+MCS.US,D,20091117,000000,10.6859,10.9662,10.4275,10.4871,74763.812505973,0
+MCS.US,D,20091118,000000,10.4871,10.4871,9.89477,10.182,31741.214864791,0
+MCS.US,D,20091119,000000,10.0906,10.0906,9.49822,9.79638,74772.868200317,0
+MCS.US,D,20091120,000000,9.72084,10.2247,9.63835,10.1562,55575.802378808,0
+MCS.US,D,20091123,000000,10.3897,10.6352,10.2655,10.5627,75223.640541008,0
+MCS.US,D,20091124,000000,10.5994,10.7912,9.98321,10.7266,100148.93612937,0
+MCS.US,D,20091125,000000,10.7694,10.8429,10.5139,10.5219,38942.504244976,0
+MCS.US,D,20091127,000000,10.4613,10.5557,10.2486,10.2486,41674.305372152,0
+MCS.US,D,20091130,000000,10.2655,10.2744,9.78147,10.2158,134816.14645561,0
+MCS.US,D,20091201,000000,10.3807,10.5945,10.2337,10.339,34665.197949717,0
+MCS.US,D,20091202,000000,10.3718,10.8896,10.3718,10.7107,54104.755142,0
+MCS.US,D,20091203,000000,10.7525,10.7525,10.3132,10.3967,81053.495322172,0
+MCS.US,D,20091204,000000,10.7266,11.138,10.3062,10.8002,302017.46826272,0
+MCS.US,D,20091207,000000,10.835,10.984,10.5706,10.6938,65086.293816771,0
+MCS.US,D,20091208,000000,10.6163,10.975,10.6163,10.7912,125332.82210068,0
+MCS.US,D,20091209,000000,10.835,10.8658,10.3718,10.5387,62229.725345297,0
+MCS.US,D,20091210,000000,10.5706,10.9075,10.4613,10.5477,75418.841063539,0
+MCS.US,D,20091211,000000,10.5994,10.7753,10.4523,10.6431,60571.527092042,0
+MCS.US,D,20091214,000000,10.7266,10.8658,10.6073,10.6769,48314.141702995,0
+MCS.US,D,20091215,000000,10.669,11.0318,10.6073,10.6859,77888.027054733,0
+MCS.US,D,20091216,000000,10.8429,10.975,10.5627,10.7266,103271.13830161,0
+MCS.US,D,20091217,000000,10.5706,10.6521,10.0618,10.1989,84917.258242377,0
+MCS.US,D,20091218,000000,10.3311,10.4125,10.182,10.3649,197632.47955676,0
+MCS.US,D,20091221,000000,10.3649,10.6073,10.3649,10.4781,76802.349921685,0
+MCS.US,D,20091222,000000,10.4781,10.669,10.3967,10.4871,66246.428881093,0
+MCS.US,D,20091223,000000,10.5139,10.6859,10.4275,10.5994,63801.391408151,0
+MCS.US,D,20091224,000000,10.6521,10.8896,10.4871,10.669,28477.140147826,0
+MCS.US,D,20091228,000000,10.6938,10.7833,10.5855,10.6253,46310.820876398,0
+MCS.US,D,20091229,000000,10.669,10.6769,10.5059,10.6352,28274.896307471,0
+MCS.US,D,20091230,000000,10.5706,10.7177,10.339,10.7177,49006.399226198,0
+MCS.US,D,20091231,000000,10.7107,10.835,10.5627,10.5706,44141.478986825,0
+MCS.US,D,20100104,000000,10.8091,10.975,10.6859,10.8727,93619.780507183,0
+MCS.US,D,20100105,000000,10.8578,10.999,10.6859,10.7435,99319.837002747,0
+MCS.US,D,20100106,000000,10.6938,10.8091,10.4433,10.7604,121096.7695241,0
+MCS.US,D,20100107,000000,10.7107,10.8816,10.5319,10.8578,60881.433076267,0
+MCS.US,D,20100108,000000,10.7753,10.8498,10.5139,10.6253,116183.55224823,0
+MCS.US,D,20100111,000000,10.6352,10.6938,10.3897,10.5557,97545.927099538,0
+MCS.US,D,20100112,000000,10.3897,10.4066,10.027,10.2406,67440.774346271,0
+MCS.US,D,20100113,000000,10.2883,10.5059,10.1392,10.3649,67940.849911725,0
+MCS.US,D,20100114,000000,10.3649,10.4215,10.2337,10.2804,107238.53861265,0
+MCS.US,D,20100115,000000,10.2804,10.2804,9.89875,10.0816,186681.12652981,0
+MCS.US,D,20100119,000000,10.1392,10.2486,10.0448,10.1989,111188.83372325,0
+MCS.US,D,20100120,000000,10.1244,10.2655,9.78942,9.93452,215441.00557882,0
+MCS.US,D,20100121,000000,9.92558,10.1562,9.6791,9.72084,89902.921073007,0
+MCS.US,D,20100122,000000,9.77253,9.93452,9.77253,9.90669,114867.45800353,0
+MCS.US,D,20100125,000000,10.009,10.1244,9.74569,9.84408,137180.68886771,0
+MCS.US,D,20100126,000000,9.82918,9.96835,9.6155,9.62345,79322.851514163,0
+MCS.US,D,20100127,000000,9.7109,9.78147,9.48332,9.68705,68121.96379861,0
+MCS.US,D,20100128,000000,9.72084,9.75364,9.06978,9.46642,107880.48672282,0
+MCS.US,D,20100129,000000,9.54095,9.57276,9.07941,9.21547,92733.328649709,0
+MCS.US,D,20100201,000000,9.25036,9.37926,9.1613,9.26894,112464.68043753,0
+MCS.US,D,20100202,000000,9.25036,9.35789,8.99593,9.25036,79635.776063169,0
+MCS.US,D,20100203,000000,9.21547,9.32619,9.05278,9.10128,58228.114633407,0
+MCS.US,D,20100204,000000,9.02167,9.14282,8.25303,8.37686,415258.92603733,0
+MCS.US,D,20100205,000000,8.60842,8.8547,8.37686,8.80561,228992.34907084,0
+MCS.US,D,20100208,000000,8.77321,8.94524,8.60842,8.63338,66876.302732148,0
+MCS.US,D,20100209,000000,8.8547,9.05278,8.79001,8.81396,95053.598778353,0
+MCS.US,D,20100210,000000,8.74797,8.8547,8.71398,8.80561,64783.43115037,0
+MCS.US,D,20100211,000000,8.73952,8.87905,8.61618,8.8391,116738.968168,0
+MCS.US,D,20100212,000000,8.70592,8.94524,8.43441,8.94524,256055.7947127,0
+MCS.US,D,20100216,000000,9.03578,9.23396,8.86226,9.19818,81237.627773838,0
+MCS.US,D,20100217,000000,9.26894,9.40589,9.15176,9.39596,62808.283595067,0
+MCS.US,D,20100218,000000,9.35789,9.47437,9.26894,9.46642,52261.418248819,0
+MCS.US,D,20100219,000000,9.44853,9.72084,9.43054,9.56381,51858.942944631,0
+MCS.US,D,20100222,000000,9.63835,9.87787,9.50518,9.80334,64672.750441718,0
+MCS.US,D,20100223,000000,9.81128,9.92558,9.67016,9.69302,79410.389892824,0
+MCS.US,D,20100224,000000,9.70196,9.97623,9.70196,9.85999,33698.251031405,0
+MCS.US,D,20100225,000000,9.68705,9.90669,9.66121,9.89875,57780.360857498,0
+MCS.US,D,20100226,000000,9.92558,10.1492,9.88681,10.0707,89903.927261267,0
+MCS.US,D,20100301,000000,10.1641,10.4961,10.027,10.3807,88887.677118192,0
+MCS.US,D,20100302,000000,10.4523,10.661,10.2406,10.3569,70784.337935814,0
+MCS.US,D,20100303,000000,10.3718,10.3718,9.94346,9.96835,111827.76326865,0
+MCS.US,D,20100304,000000,10.009,10.009,9.77253,9.91663,73984.016604109,0
+MCS.US,D,20100305,000000,9.96835,10.0707,9.89477,9.92558,148177.32036639,0
+MCS.US,D,20100308,000000,9.89875,10.009,9.85999,9.88681,177917.22678111,0
+MCS.US,D,20100309,000000,9.87787,10.1303,9.85999,10.0349,165997.92064758,0
+MCS.US,D,20100310,000000,10.0011,10.2247,10.0011,10.0538,138936.48738223,0
+MCS.US,D,20100311,000000,9.99218,10.2655,9.99218,10.2575,80251.563278577,0
+MCS.US,D,20100312,000000,10.3231,10.3718,10.1392,10.2973,54193.299708922,0
+MCS.US,D,20100315,000000,10.3062,10.3062,10.0906,10.2247,145111.46473674,0
+MCS.US,D,20100316,000000,10.2486,10.4433,10.2068,10.4275,76505.524384847,0
+MCS.US,D,20100317,000000,10.4275,10.826,10.3897,10.7604,175487.28213208,0
+MCS.US,D,20100318,000000,11.0874,11.0874,9.95838,10.027,250230.97087284,0
+MCS.US,D,20100319,000000,10.0995,10.2068,9.83514,10.182,136296.24938677,0
+MCS.US,D,20100322,000000,10.0349,10.8578,10.0349,10.7177,143321.45582137,0
+MCS.US,D,20100323,000000,10.7525,10.7604,10.3231,10.4433,165014.8747171,0
+MCS.US,D,20100324,000000,10.3569,10.5855,10.2486,10.4613,108925.91632545,0
+MCS.US,D,20100325,000000,10.5477,10.975,10.5477,10.7177,175979.30819144,0
+MCS.US,D,20100326,000000,10.7912,11.2295,10.7912,11.138,267717.51665155,0
+MCS.US,D,20100329,000000,11.1738,11.2295,10.8171,10.9244,106807.89003716,0
+MCS.US,D,20100330,000000,10.999,11.0496,10.835,10.9164,79354.043350238,0
+MCS.US,D,20100331,000000,10.826,10.9662,10.669,10.7107,82755.965858887,0
+MCS.US,D,20100401,000000,10.8091,10.8091,10.6253,10.7912,85462.612279552,0
+MCS.US,D,20100405,000000,10.8498,11.1738,10.826,11.1659,165772.53447724,0
+MCS.US,D,20100406,000000,11.0496,11.2146,11.0078,11.1292,63179.56706318,0
+MCS.US,D,20100407,000000,11.147,11.4422,11.0406,11.311,140718.44679153,0
+MCS.US,D,20100408,000000,11.2862,11.5445,11.147,11.2146,108232.65261399,0
+MCS.US,D,20100409,000000,11.1808,11.1808,10.9413,11.138,76179.519388454,0
+MCS.US,D,20100412,000000,11.1132,11.1132,10.9075,11.0318,65590.394135267,0
+MCS.US,D,20100413,000000,10.9662,11.0496,10.7177,10.9413,168938.00274468,0
+MCS.US,D,20100414,000000,10.8091,11.0318,10.7177,10.984,100495.06489097,0
+MCS.US,D,20100415,000000,10.9334,11.1659,10.8896,10.999,62955.187081095,0
+MCS.US,D,20100416,000000,10.991,11.1808,10.8002,11.0496,85094.34737622,0
+MCS.US,D,20100419,000000,10.9413,11.0704,10.6073,10.9413,98348.865331393,0
+MCS.US,D,20100420,000000,10.984,11.0228,10.7435,10.8498,68144.09994034,0
+MCS.US,D,20100421,000000,10.7833,11.0228,10.6431,10.999,79068.285884264,0
+MCS.US,D,20100422,000000,10.8002,11.2295,10.7177,11.1222,77388.95767754,0
+MCS.US,D,20100423,000000,11.0974,11.3935,11.0724,11.306,56357.610657193,0
+MCS.US,D,20100426,000000,11.2693,11.3806,11.0496,11.2146,82865.640379279,0
+MCS.US,D,20100427,000000,11.1738,11.3617,10.984,11.0078,84449.380701259,0
+MCS.US,D,20100428,000000,11.0566,11.0874,10.7525,10.9572,44600.300833599,0
+MCS.US,D,20100429,000000,11.0636,11.4511,11.0078,11.3806,131324.67319178,0
+MCS.US,D,20100430,000000,11.3438,11.3716,10.5855,10.5945,159381.22664673,0
+MCS.US,D,20100503,000000,10.7028,10.9492,10.5945,10.826,162005.36563004,0
+MCS.US,D,20100504,000000,10.6163,10.7266,10.2744,10.4613,173409.50337421,0
+MCS.US,D,20100505,000000,10.3649,10.5059,10.1899,10.2068,108446.97071347,0
+MCS.US,D,20100506,000000,10.1392,11.1808,9.53201,9.97623,181847.39812651,0
+MCS.US,D,20100507,000000,9.85303,9.99218,9.39596,9.50518,214303.00665623,0
+MCS.US,D,20100510,000000,9.96835,10.2804,9.76259,9.99218,166595.5964743,0
+MCS.US,D,20100511,000000,9.85999,9.98321,9.82023,9.91663,156042.69399849,0
+MCS.US,D,20100512,000000,9.92558,10.182,9.84408,10.173,179763.58223908,0
+MCS.US,D,20100513,000000,10.1562,10.2406,9.93452,10.0906,170516.71212536,0
+MCS.US,D,20100514,000000,9.95142,10.0011,9.7109,9.99218,123604.1906692,0
+MCS.US,D,20100517,000000,10.0995,10.2068,9.68705,10.0707,161827.27030793,0
+MCS.US,D,20100518,000000,10.2406,10.3231,9.64631,9.74569,199600.58379425,0
+MCS.US,D,20100519,000000,9.70196,9.77253,9.40589,9.47437,190211.84113579,0
+MCS.US,D,20100520,000000,9.17016,9.36674,8.73952,8.75601,244723.09633503,0
+MCS.US,D,20100521,000000,8.65703,9.06132,8.62552,9.00447,249731.90149564,0
+MCS.US,D,20100524,000000,9.01293,9.13507,8.63338,8.67253,173330.01450163,0
+MCS.US,D,20100525,000000,8.39336,8.59998,8.26952,8.52465,172525.06389325,0
+MCS.US,D,20100526,000000,8.58289,9.02167,8.54969,8.61618,207643.04656018,0
+MCS.US,D,20100527,000000,8.8878,9.18566,8.77321,9.18566,110799.43886645,0
+MCS.US,D,20100528,000000,9.1613,9.1613,8.9043,9.02903,100720.45106132,0
+MCS.US,D,20100601,000000,8.92874,9.14282,8.80561,8.81396,136832.54772959,0
+MCS.US,D,20100602,000000,8.86226,9.13507,8.69758,9.06978,178520.9397374,0
+MCS.US,D,20100603,000000,9.06978,9.23396,8.96194,9.13507,127236.53028949,0
+MCS.US,D,20100604,000000,8.9043,9.02167,8.67253,8.71398,153325.98569522,0
+MCS.US,D,20100607,000000,8.74797,8.87905,8.44225,8.4678,103139.32763949,0
+MCS.US,D,20100608,000000,8.5006,8.73136,8.22033,8.64967,148899.76353741,0
+MCS.US,D,20100609,000000,8.73952,8.78165,8.41721,8.49165,139721.3142254,0
+MCS.US,D,20100610,000000,8.69758,9.12642,8.66517,9.11887,130915.15456977,0
+MCS.US,D,20100611,000000,8.96969,9.17016,8.8878,9.11887,124133.4456942,0
+MCS.US,D,20100614,000000,9.23396,9.2767,9.03578,9.06978,142814.33693809,0
+MCS.US,D,20100615,000000,9.15176,9.31744,9.11023,9.2767,151059.04354438,0
+MCS.US,D,20100616,000000,9.1613,9.30959,9.03578,9.1613,133272.65366405,0
+MCS.US,D,20100617,000000,9.18566,9.18566,8.92874,9.08707,64165.631558441,0
+MCS.US,D,20100618,000000,9.19232,9.29975,8.89525,8.91195,146269.58742454,0
+MCS.US,D,20100621,000000,8.98729,9.14282,8.59998,8.68118,96387.804411737,0
+MCS.US,D,20100622,000000,8.69758,8.81396,8.43441,8.44225,98378.044790947,0
+MCS.US,D,20100623,000000,8.45131,8.59114,8.34377,8.45131,69785.192993167,0
+MCS.US,D,20100624,000000,8.36832,8.49165,8.25303,8.31892,103425.08510547,0
+MCS.US,D,20100625,000000,8.36832,8.55765,8.26128,8.50874,241309.09956725,0
+MCS.US,D,20100628,000000,8.55765,8.69758,8.26952,8.28602,135752.90772611,0
+MCS.US,D,20100629,000000,8.24468,8.24468,7.90667,7.98081,145789.6356243,0
+MCS.US,D,20100630,000000,7.99234,8.12532,7.77637,7.80152,130058.88836011,0
+MCS.US,D,20100701,000000,7.84088,7.84088,7.42038,7.57691,148254.79686246,0
+MCS.US,D,20100702,000000,7.65115,7.65115,7.33789,7.39554,141554.58923598,0
+MCS.US,D,20100706,000000,7.6098,7.65115,7.21425,7.22261,129160.36224351,0
+MCS.US,D,20100707,000000,7.28014,7.37099,7.09052,7.272,304815.67781508,0
+MCS.US,D,20100708,000000,7.46133,7.46133,7.15622,7.43688,260851.2879621,0
+MCS.US,D,20100709,000000,7.49472,7.56061,7.32994,7.44483,136902.98090783,0
+MCS.US,D,20100712,000000,7.42853,7.6594,7.33789,7.63466,135523.49680272,0
+MCS.US,D,20100713,000000,8.17898,8.36832,7.99751,8.32747,249745.98813129,0
+MCS.US,D,20100714,000000,8.32747,8.47515,8.22033,8.37686,89255.942021524,0
+MCS.US,D,20100715,000000,8.40946,8.47515,8.30282,8.44225,211926.38998501,0
+MCS.US,D,20100716,000000,8.35191,8.35191,8.19529,8.25303,202721.77977822,0
+MCS.US,D,20100719,000000,8.26128,8.40151,8.05526,8.30282,124717.03488527,0
+MCS.US,D,20100720,000000,8.19529,8.57464,8.14579,8.56589,100108.68859896,0
+MCS.US,D,20100721,000000,8.61618,8.72222,8.44225,8.59114,166418.50734046,0
+MCS.US,D,20100722,000000,8.86226,9.3736,8.86226,9.29975,210803.48388631,0
+MCS.US,D,20100723,000000,9.20683,9.78942,9.12642,9.64631,147518.26705579,0
+MCS.US,D,20100726,000000,9.68705,9.85999,9.5976,9.85303,172961.7495983,0
+MCS.US,D,20100727,000000,9.89477,10.2406,9.75364,9.80334,231503.79496897,0
+MCS.US,D,20100728,000000,9.72084,9.92558,9.64631,9.78147,133406.47670269,0
+MCS.US,D,20100729,000000,9.85303,10.0906,9.72681,9.91663,135593.92998096,0
+MCS.US,D,20100730,000000,9.74569,10.0816,9.66121,10.0618,119476.80642474,0
+MCS.US,D,20100802,000000,10.1899,10.3062,9.91663,10.1492,215132.10578286,0
+MCS.US,D,20100803,000000,10.1989,10.4613,10.1989,10.3807,215402.77042493,0
+MCS.US,D,20100804,000000,10.3967,10.5059,10.3649,10.4871,104496.67560287,0
+MCS.US,D,20100805,000000,10.4125,10.4871,10.2575,10.3231,84703.946331157,0
+MCS.US,D,20100806,000000,10.2337,10.3311,9.97623,10.3062,87897.58786989,0
+MCS.US,D,20100809,000000,10.339,10.5477,10.2247,10.5059,88374.521105353,0
+MCS.US,D,20100810,000000,10.3132,10.3231,9.89477,10.0448,118521.93376556,0
+MCS.US,D,20100811,000000,9.6791,9.76259,9.52307,9.5976,142792.20079636,0
+MCS.US,D,20100812,000000,9.30959,9.48332,9.17671,9.35789,135374.58094017,0
+MCS.US,D,20100813,000000,9.2602,9.30959,8.96194,8.98729,116235.87403777,0
+MCS.US,D,20100816,000000,8.89525,9.37926,8.86226,9.30959,111827.76326865,0
+MCS.US,D,20100817,000000,9.45747,9.78147,9.3736,9.67016,100588.6403992,0
+MCS.US,D,20100818,000000,9.64631,9.84408,9.43054,9.67016,100703.3458609,0
+MCS.US,D,20100819,000000,9.58866,9.63835,9.09383,9.25036,119134.70241618,0
+MCS.US,D,20100820,000000,9.17671,9.44853,9.03578,9.44039,152470.72567383,0
+MCS.US,D,20100823,000000,9.49822,9.55387,9.09383,9.11887,101532.44498752,0
+MCS.US,D,20100824,000000,8.96969,9.03578,8.70592,8.79825,112870.1743065,0
+MCS.US,D,20100825,000000,8.73952,9.05278,8.56589,9.03578,86893.411985941,0
+MCS.US,D,20100826,000000,9.06978,9.19232,8.9043,8.9195,67043.329983386,0
+MCS.US,D,20100827,000000,9.03578,9.31744,8.80561,9.26894,64728.090796044,0
+MCS.US,D,20100830,000000,9.20683,9.33533,8.9377,8.94524,106863.23039149,0
+MCS.US,D,20100831,000000,8.91374,9.17393,8.81495,9.07365,89543.711864019,0
+MCS.US,D,20100901,000000,9.24171,9.56381,9.12642,9.55387,89521.575722288,0
+MCS.US,D,20100902,000000,9.52307,9.83514,9.50518,9.77253,88652.229065242,0
+MCS.US,D,20100903,000000,9.89875,9.98321,9.6791,9.97623,72122.568322239,0
+MCS.US,D,20100907,000000,9.95142,9.95142,9.60556,9.68705,72357.010186928,0
+MCS.US,D,20100908,000000,9.70196,9.85303,9.70196,9.81128,84213.932648309,0
+MCS.US,D,20100909,000000,9.97623,10.182,9.79638,9.89875,72664.903794632,0
+MCS.US,D,20100910,000000,9.91663,9.93452,9.79638,9.85303,48015.303789635,0
+MCS.US,D,20100913,000000,9.96835,10.2804,9.84408,10.2337,85927.471255889,0
+MCS.US,D,20100914,000000,10.2068,10.2068,9.97623,10.027,56666.510453157,0
+MCS.US,D,20100915,000000,10.0011,10.3062,9.89477,10.2744,75536.565090014,0
+MCS.US,D,20100916,000000,10.1899,10.1899,9.68705,9.78147,106007.97037009,0
+MCS.US,D,20100917,000000,9.85999,9.89477,9.43054,9.82918,152177.92489002,0
+MCS.US,D,20100920,000000,9.81128,10.1154,9.74569,10.0349,129245.88824565,0
+MCS.US,D,20100921,000000,9.99218,10.0448,9.85303,9.89477,85553.169222994,0
+MCS.US,D,20100922,000000,9.82918,9.82918,9.57276,9.78942,89575.909888354,0
+MCS.US,D,20100923,000000,9.67016,9.84408,9.49822,9.56381,83010.531488786,0
+MCS.US,D,20100924,000000,9.72681,9.93452,9.68705,9.90669,80357.213045926,0
+MCS.US,D,20100927,000000,9.85999,9.93452,9.6791,9.73575,67385.433991945,0
+MCS.US,D,20100928,000000,9.79638,9.85303,9.49126,9.78147,80572.537333667,0
+MCS.US,D,20100929,000000,9.70196,9.85999,9.6155,9.83514,63207.740334473,0
+MCS.US,D,20100930,000000,9.89477,9.99218,9.69302,9.77253,119193.06133529,0
+MCS.US,D,20101001,000000,9.85303,10.0618,9.64631,10.027,90485.504075819,0
+MCS.US,D,20101004,000000,9.97623,10.0349,9.77253,9.90669,97684.781079483,0
+MCS.US,D,20101005,000000,10.0448,10.5994,10.0349,10.5775,125028.95324602,0
+MCS.US,D,20101006,000000,10.5219,10.7028,10.4355,10.669,112695.09754917,0
+MCS.US,D,20101007,000000,10.7435,10.7435,10.4961,10.5706,87510.205389609,0
+MCS.US,D,20101008,000000,10.5387,10.8498,10.4693,10.7604,75210.560093622,0
+MCS.US,D,20101011,000000,10.8002,10.8658,10.6521,10.6938,90734.032576155,0
+MCS.US,D,20101012,000000,10.6163,10.9075,10.4355,10.8429,55731.76155918,0
+MCS.US,D,20101013,000000,10.8658,11.0318,10.669,10.975,67531.331289714,0
+MCS.US,D,20101014,000000,11.0078,11.0318,10.8171,10.975,63503.559683052,0
+MCS.US,D,20101015,000000,11.0636,11.0636,10.7356,10.8091,29902.908912912,0
+MCS.US,D,20101018,000000,10.8727,10.991,10.7177,10.9572,40250.548983587,0
+MCS.US,D,20101019,000000,10.7525,11.0078,10.5059,10.5855,69786.199181427,0
+MCS.US,D,20101020,000000,10.6859,10.9413,10.6431,10.835,46049.211928676,0
+MCS.US,D,20101021,000000,10.8727,10.9572,10.339,10.4961,44849.835522196,0
+MCS.US,D,20101022,000000,10.4613,10.7177,10.4613,10.6859,31600.348508325,0
+MCS.US,D,20101025,000000,10.7525,10.999,10.7107,10.7525,33302.819045041,0
+MCS.US,D,20101026,000000,10.6431,11.0228,10.6431,10.7694,40059.373214098,0
+MCS.US,D,20101027,000000,10.661,10.7028,10.3311,10.5775,41819.19648166,0
+MCS.US,D,20101028,000000,10.7028,10.7435,10.5139,10.669,32595.46869793,0
+MCS.US,D,20101029,000000,10.6143,10.7694,10.4563,10.5517,35814.264943174,0
+MCS.US,D,20101101,000000,10.6431,10.8429,10.3479,10.5557,56029.59328428,0
+MCS.US,D,20101102,000000,10.7107,10.999,10.7107,10.8658,74550.500594753,0
+MCS.US,D,20101103,000000,10.9244,10.975,10.6073,10.8429,24988.685448776,0
+MCS.US,D,20101104,000000,11.0318,11.0318,10.9164,11.0228,105281.50244603,0
+MCS.US,D,20101105,000000,10.975,10.991,10.8429,10.9334,86131.727472765,0
+MCS.US,D,20101108,000000,10.9334,11.0228,10.8171,11.0228,50645.479902504,0
+MCS.US,D,20101109,000000,10.9413,11.0318,10.9244,10.984,54605.836895714,0
+MCS.US,D,20101110,000000,11.0228,11.0318,10.9075,11.0318,94780.921759766,0
+MCS.US,D,20101111,000000,10.8727,11.1132,10.7525,10.9492,84963.542902359,0
+MCS.US,D,20101112,000000,10.8578,10.9413,10.6769,10.6769,46195.109226444,0
+MCS.US,D,20101115,000000,10.7694,11.0964,10.7694,10.9334,53515.128821365,0
+MCS.US,D,20101116,000000,10.9164,10.9244,10.1303,10.3062,100499.08964402,0
+MCS.US,D,20101117,000000,10.3311,10.4125,10.1492,10.2575,45697.046037512,0
+MCS.US,D,20101118,000000,10.3967,11.0784,10.3967,10.9662,77513.725021838,0
+MCS.US,D,20101119,000000,10.9662,11.0228,10.7435,11.0168,63361.687138325,0
+MCS.US,D,20101122,000000,10.9334,11.0318,10.669,10.8429,30113.20225935,0
+MCS.US,D,20101123,000000,10.661,10.835,10.6253,10.7525,44750.222884409,0
+MCS.US,D,20101124,000000,10.8727,11.0406,10.7028,10.984,40666.104735161,0
+MCS.US,D,20101126,000000,10.835,10.9334,10.7525,10.7694,7861.3488790532,0
+MCS.US,D,20101129,000000,10.6521,10.9662,10.3897,10.9075,58842.895660554,0
+MCS.US,D,20101130,000000,10.7425,10.8081,10.5189,10.6849,102873.69393873,0
+MCS.US,D,20101201,000000,10.9413,11.3199,10.9244,11.3021,77096.156893743,0
+MCS.US,D,20101202,000000,11.3339,11.4591,11.147,11.2544,44708.96916573,0
+MCS.US,D,20101203,000000,11.1292,11.475,10.9572,11.4511,70012.591540033,0
+MCS.US,D,20101206,000000,11.4203,11.5445,11.2623,11.5357,51025.819064962,0
+MCS.US,D,20101207,000000,11.5445,11.8546,11.3438,11.7503,94991.215106204,0
+MCS.US,D,20101208,000000,11.799,11.8238,11.5267,11.6241,58621.534243251,0
+MCS.US,D,20101209,000000,11.7165,11.8546,11.6071,11.791,61268.815556548,0
+MCS.US,D,20101210,000000,11.799,12.0624,11.6549,11.9898,49825.436470221,0
+MCS.US,D,20101213,000000,12.0703,12.0703,11.7831,11.8069,72412.350541254,0
+MCS.US,D,20101214,000000,11.8805,11.8805,11.6827,11.7503,51405.152039159,0
+MCS.US,D,20101215,000000,11.6986,11.8149,11.5615,11.5695,60196.218870886,0
+MCS.US,D,20101216,000000,11.5843,11.7751,11.4999,11.6003,65540.084722243,0
+MCS.US,D,20101217,000000,11.5843,11.791,11.4104,11.791,113615.7598075,0
+MCS.US,D,20101220,000000,11.8626,11.9371,11.7344,11.7503,103179.57516991,0
+MCS.US,D,20101221,000000,11.8149,11.9212,11.7165,11.7573,41675.311560413,0
+MCS.US,D,20101222,000000,11.7751,11.7751,11.4819,11.5933,61227.561837868,0
+MCS.US,D,20101223,000000,11.6241,11.7165,11.5267,11.6003,57838.719776605,0
+MCS.US,D,20101227,000000,11.5535,11.6986,11.5087,11.6321,49006.399226198,0
+MCS.US,D,20101228,000000,11.6071,11.6241,11.4919,11.5187,43637.378668329,0
+MCS.US,D,20101229,000000,11.5227,11.5415,11.3229,11.3388,27489.063276044,0
+MCS.US,D,20101230,000000,11.2981,11.3229,10.9174,11,116355.61044077,0
+MCS.US,D,20101231,000000,11.0526,11.154,10.9174,10.9423,80297.847938559,0
+MCS.US,D,20110103,000000,11.0566,11.3249,10.984,11.2384,82874.696073623,0
+MCS.US,D,20110104,000000,11.3199,11.3339,10.835,10.8429,79669.986464025,0
+MCS.US,D,20110105,000000,10.826,10.9662,10.661,10.9572,58745.295399288,0
+MCS.US,D,20110106,000000,10.999,11.0704,10.5855,10.6521,58756.363470154,0
+MCS.US,D,20110107,000000,10.7356,10.826,10.4355,10.7753,66644.879432239,0
+MCS.US,D,20110110,000000,10.7356,10.984,10.6352,10.8002,82913.937415781,0
+MCS.US,D,20110111,000000,10.8658,11.0406,10.7177,10.9492,80389.411070262,0
+MCS.US,D,20110112,000000,11.0784,11.2544,10.9244,11.0228,64552.007850462,0
+MCS.US,D,20110113,000000,11.0168,11.0168,10.5319,10.6859,40900.546599851,0
+MCS.US,D,20110114,000000,10.661,10.8816,10.661,10.7177,57943.363355694,0
+MCS.US,D,20110118,000000,10.7266,10.7266,10.4523,10.5477,58430.358473761,0
+MCS.US,D,20110119,000000,10.5059,10.5139,10.017,10.027,119655.90793511,0
+MCS.US,D,20110120,000000,9.91663,10.1084,9.90669,9.92558,50257.091233962,0
+MCS.US,D,20110121,000000,9.88681,9.90669,9.58171,9.60556,70260.113852109,0
+MCS.US,D,20110124,000000,9.6791,10.0011,9.66121,9.88681,63631.345592131,0
+MCS.US,D,20110125,000000,9.79638,9.88681,9.63835,9.86993,60976.014772751,0
+MCS.US,D,20110126,000000,9.91663,10.2973,9.89875,10.182,44614.387469246,0
+MCS.US,D,20110127,000000,10.1303,10.1303,9.91663,10.0906,44066.01486729,0
+MCS.US,D,20110128,000000,10.009,10.009,9.49126,9.65327,66564.384371402,0
+MCS.US,D,20110131,000000,9.70792,9.86993,9.65028,9.77053,80730.508890561,0
+MCS.US,D,20110201,000000,9.78942,10.2337,9.78942,10.2068,62561.767471252,0
+MCS.US,D,20110202,000000,10.1392,10.2068,9.86993,9.97623,33381.301729357,0
+MCS.US,D,20110203,000000,9.93452,10.027,9.70196,9.90669,78476.647187108,0
+MCS.US,D,20110204,000000,9.79638,9.88681,9.67016,9.78942,61785.996322429,0
+MCS.US,D,20110207,000000,9.79638,10.0618,9.79638,10.0011,36814.416074081,0
+MCS.US,D,20110208,000000,9.95838,10.0011,9.78942,9.96835,26753.53965764,0
+MCS.US,D,20110209,000000,9.89875,9.90669,9.78147,9.89875,35125.025984752,0
+MCS.US,D,20110210,000000,9.77253,10.009,9.77253,9.94346,58676.874597576,0
+MCS.US,D,20110211,000000,9.84408,10.0618,9.77253,9.95142,51477.597593913,0
+MCS.US,D,20110214,000000,9.97623,10.0349,9.82918,9.89875,50390.914272605,0
+MCS.US,D,20110215,000000,9.90669,9.96835,9.82023,9.84408,76712.799166504,0
+MCS.US,D,20110216,000000,9.96835,10.0011,9.88681,9.97623,34660.167008415,0
+MCS.US,D,20110218,000000,10.009,10.173,9.95142,10.173,50978.528216719,0
+MCS.US,D,20110222,000000,10.0995,10.2247,9.99218,10.0995,98143.602926257,0
+MCS.US,D,20110223,000000,10.0746,10.1899,9.81128,10.009,68251.76208421,0
+MCS.US,D,20110224,000000,10.0618,10.1084,9.77253,10.0349,74203.365644891,0
+MCS.US,D,20110225,000000,10.1392,10.4523,10.0707,10.4355,57944.369543954,0
+MCS.US,D,20110228,000000,10.5289,10.7346,10.4931,10.7346,108276.92489745,0
+MCS.US,D,20110301,000000,10.7594,10.8171,10.6591,10.7097,88521.424591381,0
+MCS.US,D,20110302,000000,10.7525,10.7833,10.5387,10.7028,64516.791261345,0
+MCS.US,D,20110303,000000,10.8578,10.9492,10.826,10.8986,73420.551178245,0
+MCS.US,D,20110304,000000,10.8816,11.0078,10.4275,10.5945,48577.763027238,0
+MCS.US,D,20110307,000000,10.7107,10.7525,10.2337,10.3062,54714.505227845,0
+MCS.US,D,20110308,000000,10.2883,10.669,10.2744,10.5994,29109.026375401,0
+MCS.US,D,20110309,000000,10.5706,10.7028,10.5219,10.6859,15479.200199073,0
+MCS.US,D,20110310,000000,10.4693,10.4693,9.97623,10.027,87916.705446839,0
+MCS.US,D,20110311,000000,9.95142,10.173,9.83514,9.99218,69018.477538689,0
+MCS.US,D,20110314,000000,9.80334,9.80334,9.48332,9.68705,51406.158227419,0
+MCS.US,D,20110315,000000,9.2767,9.56381,9.2767,9.39596,39434.530304346,0
+MCS.US,D,20110316,000000,8.86226,9.19232,8.63338,8.68943,145760.45616475,0
+MCS.US,D,20110317,000000,8.91374,8.99881,8.61618,8.63338,92332.865722042,0
+MCS.US,D,20110318,000000,8.73952,8.73952,8.45131,8.55765,174870.48872841,0
+MCS.US,D,20110321,000000,8.68943,8.73952,8.59998,8.66517,115666.37148234,0
+MCS.US,D,20110322,000000,8.65703,8.73952,8.64073,8.70592,164323.62338216,0
+MCS.US,D,20110323,000000,8.69758,8.72222,8.61618,8.69758,56285.165102439,0
+MCS.US,D,20110324,000000,8.75601,8.77321,8.67253,8.68118,67852.305344804,0
+MCS.US,D,20110325,000000,8.70592,8.77321,8.65703,8.66517,91960.576065668,0
+MCS.US,D,20110328,000000,8.68118,8.71398,8.61618,8.62552,107526.30845514,0
+MCS.US,D,20110329,000000,8.71398,8.73136,8.61618,8.70592,95078.753484865,0
+MCS.US,D,20110330,000000,8.78165,8.87111,8.73136,8.76437,158460.5643884,0
+MCS.US,D,20110331,000000,8.78165,9.04254,8.78165,8.98361,94073.571412655,0
+MCS.US,D,20110401,000000,9.10455,9.22909,9.04622,9.22035,92320.791462916,0
+MCS.US,D,20110404,000000,9.31744,9.49822,9.25036,9.3736,50361.734813051,0
+MCS.US,D,20110405,000000,9.33205,9.54593,9.25532,9.36386,66402.388061466,0
+MCS.US,D,20110406,000000,9.41275,9.44039,9.35014,9.35789,45296.583109845,0
+MCS.US,D,20110407,000000,9.39308,9.44655,9.26496,9.40192,75109.941267575,0
+MCS.US,D,20110408,000000,9.48928,9.48928,9.01581,9.04622,52872.174522924,0
+MCS.US,D,20110411,000000,9.05278,9.19232,8.9537,8.96969,44293.413414156,0
+MCS.US,D,20110412,000000,8.89724,9.05556,8.74051,8.75701,134492.15383574,0
+MCS.US,D,20110413,000000,8.81495,8.81495,8.65703,8.66517,79078.347766869,0
+MCS.US,D,20110414,000000,8.56519,8.62463,8.5319,8.57384,113380.31175456,0
+MCS.US,D,20110415,000000,8.57384,8.60744,8.5319,8.56519,299674.05580408,0
+MCS.US,D,20110418,000000,8.43261,8.64073,8.43261,8.63338,71574.195720283,0
+MCS.US,D,20110419,000000,8.65703,8.72302,8.61618,8.67253,86844.108761177,0
+MCS.US,D,20110420,000000,8.83154,8.87279,8.64878,8.79825,86514.079011743,0
+MCS.US,D,20110421,000000,8.91374,8.96284,8.824,8.96284,60870.365005401,0
+MCS.US,D,20110425,000000,8.93064,8.99881,8.90609,8.93064,31438.352198389,0
+MCS.US,D,20110426,000000,8.94694,9.1467,8.88969,9.0823,52582.392303909,0
+MCS.US,D,20110427,000000,9.08995,9.16528,8.87279,8.97238,53903.517489906,0
+MCS.US,D,20110428,000000,8.96284,9.1467,8.96284,9.13895,79946.688235655,0
+MCS.US,D,20110429,000000,9.13507,9.25334,9.12642,9.20871,51486.653288257,0
+MCS.US,D,20110502,000000,9.22035,9.25532,9.04622,9.04622,67027.230971218,0
+MCS.US,D,20110503,000000,9.06421,9.06421,8.75701,8.79825,67756.717460059,0
+MCS.US,D,20110504,000000,8.79825,8.81495,8.59114,8.59918,84739.162920274,0
+MCS.US,D,20110505,000000,8.56519,8.68943,8.46691,8.61618,139985.94173791,0
+MCS.US,D,20110506,000000,8.74797,8.77321,8.516,8.55685,220375.35280817,0
+MCS.US,D,20110509,000000,8.56519,8.74051,8.52286,8.65703,187426.71203082,0
+MCS.US,D,20110510,000000,8.67253,8.97238,8.64073,8.91374,194928.85170088,0
+MCS.US,D,20110511,000000,8.88969,8.88969,8.64878,8.73136,121764.87852905,0
+MCS.US,D,20110512,000000,8.68943,8.93858,8.68943,8.90609,85094.34737622,0
+MCS.US,D,20110513,000000,8.93064,8.95568,8.72302,8.8065,152006.87288574,0
+MCS.US,D,20110516,000000,8.74797,8.88969,8.70592,8.72302,93940.754562273,0
+MCS.US,D,20110517,000000,8.72302,8.78245,8.64878,8.72302,66434.586085801,0
+MCS.US,D,20110518,000000,8.74797,8.824,8.71487,8.78245,57700.87198492,0
+MCS.US,D,20110519,000000,8.79825,8.81495,8.73136,8.7909,226788.79678041,0
+MCS.US,D,20110520,000000,8.72302,8.76526,8.64878,8.72302,115365.52119246,0
+MCS.US,D,20110523,000000,8.55685,8.68118,8.4988,8.62463,63610.215638662,0
+MCS.US,D,20110524,000000,8.64073,8.66517,8.55685,8.59918,116957.31102053,0
+MCS.US,D,20110525,000000,8.59918,8.67253,8.59918,8.62463,71947.491564917,0
+MCS.US,D,20110526,000000,8.60744,8.74051,8.59918,8.72302,84340.712369128,0
+MCS.US,D,20110527,000000,8.7909,8.7909,8.67253,8.72302,78508.845211443,0
+MCS.US,D,20110531,000000,8.89059,8.89059,8.67819,8.72124,341887.67808385,0
+MCS.US,D,20110601,000000,8.71487,8.74797,8.55685,8.55685,120192.20627794,0
+MCS.US,D,20110602,000000,8.55685,8.59114,8.43261,8.46691,87819.105185573,0
+MCS.US,D,20110603,000000,8.32489,8.43261,8.30809,8.37458,115311.18702639,0
+MCS.US,D,20110606,000000,8.43261,8.46691,8.34119,8.34119,68770.955226613,0
+MCS.US,D,20110607,000000,8.39932,8.49076,8.2748,8.29129,92773.576180128,0
+MCS.US,D,20110608,000000,8.2748,8.37458,8.15016,8.21635,82579.882913305,0
+MCS.US,D,20110609,000000,8.23335,8.29129,8.16666,8.20015,49739.910468081,0
+MCS.US,D,20110610,000000,8.14152,8.20015,8.10027,8.14152,73214.282584849,0
+MCS.US,D,20110613,000000,8.13357,8.21635,8.05892,8.10027,47044.332118281,0
+MCS.US,D,20110614,000000,8.21635,8.2416,8.10027,8.16666,58437.401791585,0
+MCS.US,D,20110615,000000,8.05892,8.17501,7.9674,7.97574,96616.209146863,0
+MCS.US,D,20110616,000000,7.97743,8.31246,7.97743,8.18684,71187.819428262,0
+MCS.US,D,20110617,000000,8.25859,8.42477,8.09212,8.21635,127616.86945194,0
+MCS.US,D,20110620,000000,8.20801,8.38252,8.20801,8.30809,72922.487989313,0
+MCS.US,D,20110621,000000,8.33263,8.47356,8.24975,8.46691,49587.97604075,0
+MCS.US,D,20110622,000000,8.41572,8.43261,8.06678,8.08368,142662.40251076,0
+MCS.US,D,20110623,000000,7.98369,8.09212,7.76803,7.95885,109887.83230246,0
+MCS.US,D,20110624,000000,7.9674,8.05892,7.87586,8.00069,188956.11818673,0
+MCS.US,D,20110627,000000,8.01719,8.14152,7.89265,8.11687,81020.291109576,0
+MCS.US,D,20110628,000000,8.16666,8.19151,7.98369,8.04223,75019.384324132,0
+MCS.US,D,20110629,000000,8.04223,8.05892,7.92595,7.934,47575.599519809,0
+MCS.US,D,20110630,000000,7.98061,8.23573,7.96362,8.21019,103706.8178184,0
+MCS.US,D,20110701,000000,8.23713,8.58945,8.23713,8.47078,68923.895842204,0
+MCS.US,D,20110705,000000,8.51402,8.54691,8.40518,8.47078,80944.826990041,0
+MCS.US,D,20110706,000000,8.43858,8.47982,8.23713,8.42198,57782.373234019,0
+MCS.US,D,20110707,000000,8.47078,8.57215,8.40518,8.46402,66283.657846731,0
+MCS.US,D,20110708,000000,8.30421,8.47078,8.25392,8.46402,59275.556612556,0
+MCS.US,D,20110711,000000,8.33761,8.42198,8.27072,8.28752,49868.702565421,0
+MCS.US,D,20110712,000000,8.26217,8.28752,8.19529,8.23713,66705.250727868,0
+MCS.US,D,20110713,000000,8.29566,8.30421,8.21208,8.26217,121314.10618837,0
+MCS.US,D,20110714,000000,8.26217,8.26217,8.06132,8.07821,79940.651106092,0
+MCS.US,D,20110715,000000,8.06946,8.21208,8.00257,8.11965,103410.99846982,0
+MCS.US,D,20110718,000000,8.128,8.1618,8.04472,8.1451,115981.30840788,0
+MCS.US,D,20110719,000000,8.23713,8.34645,8.18684,8.31246,94460.953892936,0
+MCS.US,D,20110720,000000,8.34645,8.3881,8.25392,8.26217,40741.568854696,0
+MCS.US,D,20110721,000000,8.41314,8.52127,8.41314,8.45488,86868.257279429,0
+MCS.US,D,20110722,000000,8.46402,8.48798,8.42198,8.42963,51715.058023384,0
+MCS.US,D,20110725,000000,8.3881,8.43858,8.24557,8.31246,105727.24384542,0
+MCS.US,D,20110726,000000,8.33761,8.46402,8.29566,8.37964,87195.268464082,0
+MCS.US,D,20110727,000000,8.34645,8.3881,8.17859,8.28752,221631.07575724,0
+MCS.US,D,20110728,000000,8.32101,8.36275,8.11965,8.15374,48906.786588411,0
+MCS.US,D,20110729,000000,8.02077,8.18942,8.02077,8.11399,44809.587991777,0
+MCS.US,D,20110801,000000,8.21208,8.22858,7.96044,8.1618,87611.830403916,0
+MCS.US,D,20110802,000000,8.128,8.26217,7.86881,7.88521,79669.986464025,0
+MCS.US,D,20110803,000000,7.86881,8.00257,7.68415,7.97743,64891.09329424,0
+MCS.US,D,20110804,000000,7.85986,7.86881,7.52464,7.53328,66220.267986321,0
+MCS.US,D,20110805,000000,7.64211,7.70085,7.32368,7.45795,52786.648520784,0
+MCS.US,D,20110808,000000,7.13922,7.40746,6.80459,6.82119,149166.40342644,0
+MCS.US,D,20110809,000000,7.02205,7.54173,6.71206,7.53328,189552.78782518,0
+MCS.US,D,20110810,000000,7.39086,7.39086,6.7371,6.7539,123690.72285959,0
+MCS.US,D,20110811,000000,6.81274,7.03049,6.77925,6.79575,152017.94095661,0
+MCS.US,D,20110812,000000,6.85438,7.04729,6.74566,6.95496,102726.7904527,0
+MCS.US,D,20110815,000000,7.13107,7.28174,7.08923,7.2234,82666.415103705,0
+MCS.US,D,20110816,000000,7.09738,7.23165,6.92992,7.13922,84248.143049165,0
+MCS.US,D,20110817,000000,7.15602,7.33223,7.15602,7.26504,71790.526196284,0
+MCS.US,D,20110818,000000,7.18126,7.29028,6.79575,6.86283,153559.42137165,0
+MCS.US,D,20110819,000000,6.77925,7.04729,6.70372,6.72906,406224.36164656,0
+MCS.US,D,20110822,000000,6.92157,7.06398,6.74566,6.89663,85906.341302419,0
+MCS.US,D,20110823,000000,6.92157,7.72589,6.92157,7.68415,137573.1022893,0
+MCS.US,D,20110824,000000,7.65065,8.17024,7.65065,8.11965,91555.082196699,0
+MCS.US,D,20110825,000000,8.17859,8.20363,7.57532,7.65891,110975.52181204,0
+MCS.US,D,20110826,000000,7.65065,8.03597,7.49134,7.95238,66349.060083661,0
+MCS.US,D,20110829,000000,8.05247,8.47982,8.04472,8.44713,80527.258861946,0
+MCS.US,D,20110830,000000,8.39634,8.56431,8.27072,8.50487,42591.949065701,0
+MCS.US,D,20110831,000000,8.59551,8.59551,8.17272,8.19847,59011.935288313,0
+MCS.US,D,20110901,000000,8.17859,8.32945,7.85986,7.96044,111552.06768528,0
+MCS.US,D,20110902,000000,7.76753,7.8857,7.45507,7.50576,107566.55598556,0
+MCS.US,D,20110906,000000,7.21485,7.43281,7.07264,7.33223,128230.64429083,0
+MCS.US,D,20110907,000000,7.46351,7.91105,7.46351,7.85191,134622.9583096,0
+MCS.US,D,20110908,000000,7.78463,7.88521,7.19,7.27359,58359.925295528,0
+MCS.US,D,20110909,000000,7.19,7.28174,6.87148,6.89663,136892.91902522,0
+MCS.US,D,20110912,000000,6.83788,7.2066,6.76255,7.17302,102372.61218502,0
+MCS.US,D,20110913,000000,7.24845,7.29028,6.9803,7.08923,80425.633847638,0
+MCS.US,D,20110914,000000,7.13107,7.49134,7.03049,7.29854,96578.980181226,0
+MCS.US,D,20110915,000000,7.79307,8.79179,7.79307,8.5811,356254.03406684,0
+MCS.US,D,20110916,000000,8.54691,9.48729,8.3881,9.42557,711421.38481237,0
+MCS.US,D,20110919,000000,9.2602,9.43451,9.00895,9.17671,300718.47921845,0
+MCS.US,D,20110920,000000,9.25135,9.37558,8.94048,8.94048,122903.88363991,0
+MCS.US,D,20110921,000000,8.96582,9.17671,8.63268,8.65613,187180.195907,0
+MCS.US,D,20110922,000000,8.46402,8.54691,8.07821,8.19529,147603.79305793,0
+MCS.US,D,20110923,000000,8.1618,8.54691,8.1618,8.28752,52306.69672054,0
+MCS.US,D,20110926,000000,8.39634,8.57215,8.1618,8.53001,83527.712254668,0
+MCS.US,D,20110927,000000,8.62384,9.10843,8.53001,8.75701,109812.36818293,0
+MCS.US,D,20110928,000000,8.78245,8.86524,8.26217,8.29566,118421.31493952,0
+MCS.US,D,20110929,000000,8.51402,8.71398,8.3712,8.71398,82628.179949808,0
+MCS.US,D,20110930,000000,8.52196,8.68505,8.32597,8.33413,185178.88745692,0
+MCS.US,D,20111003,000000,8.24557,8.42963,7.79307,7.86881,185122.54091434,0
+MCS.US,D,20111004,000000,7.76753,8.93242,7.69985,8.80561,175815.29950499,0
+MCS.US,D,20111005,000000,8.81495,9.1786,8.70394,8.94048,153628.84836162,0
+MCS.US,D,20111006,000000,8.99205,9.25334,8.89059,9.2272,117219.92615651,0
+MCS.US,D,20111007,000000,9.27282,9.35491,8.80561,8.89823,119207.14797094,0
+MCS.US,D,20111010,000000,9.00895,9.36972,9.00895,9.36972,122673.46652826,0
+MCS.US,D,20111011,000000,9.29289,9.5012,9.16042,9.44455,132990.92095112,0
+MCS.US,D,20111012,000000,9.51114,9.7109,9.41573,9.52903,164006.67408012,0
+MCS.US,D,20111013,000000,9.34815,9.80234,9.26308,9.7606,94641.061591561,0
+MCS.US,D,20111014,000000,9.82918,9.92756,9.64233,9.92756,96417.990059551,0
+MCS.US,D,20111017,000000,9.65723,9.87887,9.63339,9.74271,124016.72785599,0
+MCS.US,D,20111018,000000,9.83514,9.96235,9.61848,9.82918,148981.26478651,0
+MCS.US,D,20111019,000000,9.81128,9.99617,9.60058,9.63339,130028.7027123,0
+MCS.US,D,20111020,000000,9.71786,9.71786,9.24459,9.49822,101069.59838771,0
+MCS.US,D,20111021,000000,9.70792,9.75165,9.45747,9.74271,126365.17125593,0
+MCS.US,D,20111024,000000,9.78942,10.1303,9.60954,10.0965,112760.4997861,0
+MCS.US,D,20111025,000000,9.99617,10.0408,9.59164,9.60954,106349.06819039,0
+MCS.US,D,20111026,000000,9.81924,9.91862,9.43949,9.77053,138228.13084687,0
+MCS.US,D,20111027,000000,10.1303,10.3341,9.81128,10.2665,221088.74028484,0
+MCS.US,D,20111028,000000,10.2496,10.6014,9.97134,10.5219,136987.50072171,0
+MCS.US,D,20111031,000000,10.1899,10.4046,10.0488,10.0667,123269.12997845,0
+MCS.US,D,20111101,000000,9.65028,10.0965,9.44853,9.78942,126036.14769475,0
+MCS.US,D,20111102,000000,9.97922,10.2158,9.78942,10.032,125186.92480291,0
+MCS.US,D,20111103,000000,10.0498,10.5049,9.70792,10.4413,130860.8204037,0
+MCS.US,D,20111104,000000,10.2257,10.4255,10.1303,10.4027,63826.546114663,0
+MCS.US,D,20111107,000000,10.2993,10.4255,10.032,10.4185,45172.821953807,0
+MCS.US,D,20111108,000000,10.4683,10.5557,10.2496,10.5219,79848.081786129,0
+MCS.US,D,20111109,000000,10.2257,10.4413,10.0746,10.0886,108815.2356168,0
+MCS.US,D,20111110,000000,10.2496,10.3857,10.0588,10.2496,52237.269730568,0
+MCS.US,D,20111111,000000,10.3857,10.5557,10.3171,10.5129,76153.358493682,0
+MCS.US,D,20111114,000000,10.4255,10.5557,10.3261,10.4115,92650.821212351,0
+MCS.US,D,20111115,000000,10.4027,10.5965,10.2913,10.5049,138344.84868508,0
+MCS.US,D,20111116,000000,10.3341,10.6809,10.2426,10.3519,99146.772621946,0
+MCS.US,D,20111117,000000,10.3261,10.4335,10.032,10.1303,58394.135696384,0
+MCS.US,D,20111118,000000,10.1641,10.4115,10.1482,10.2347,32648.796675735,0
+MCS.US,D,20111121,000000,10.022,10.0806,9.81128,9.91862,83017.57480661,0
+MCS.US,D,20111122,000000,9.82918,9.90868,9.64233,9.65723,65449.527778801,0
+MCS.US,D,20111123,000000,9.60954,9.72382,9.12642,9.17104,91608.410174504,0
+MCS.US,D,20111125,000000,9.13507,9.37071,9.07753,9.09383,37210.854248707,0
+MCS.US,D,20111128,000000,9.49126,9.78047,9.44853,9.68904,117701.89033328,0
+MCS.US,D,20111129,000000,9.73376,9.81128,9.38512,9.48332,55183.388957224,0
+MCS.US,D,20111130,000000,9.9852,10.345,9.857,10.345,192793.72021217,0
+MCS.US,D,20111201,000000,10.3519,10.3519,9.83514,9.86993,92917.461101375,0
+MCS.US,D,20111202,000000,10.0677,10.2426,9.9375,10.0965,53369.231523596,0
+MCS.US,D,20111205,000000,10.1989,10.4185,10.1641,10.3947,78290.502358921,0
+MCS.US,D,20111206,000000,10.4265,10.4265,10.0796,10.1224,96729.908420297,0
+MCS.US,D,20111207,000000,10.0746,10.5049,9.85303,10.4761,90480.473134517,0
+MCS.US,D,20111208,000000,10.3171,10.4761,10.1899,10.2595,107428.70819388,0
+MCS.US,D,20111209,000000,10.3599,10.4861,10.2426,10.4255,90239.994140264,0
+MCS.US,D,20111212,000000,10.2595,10.2595,9.9375,10.0677,83934.212311898,0
+MCS.US,D,20111213,000000,10.1899,10.4683,9.96235,10.022,92252.370661204,0
+MCS.US,D,20111214,000000,9.90073,10.1303,9.86993,10.1303,199394.31520085,0
+MCS.US,D,20111215,000000,10.3857,10.6372,10.0965,10.5865,229717.81080663,0
+MCS.US,D,20111216,000000,10.5557,10.7574,10.2824,10.3519,232817.87683714,0
+MCS.US,D,20111219,000000,10.5049,10.6372,10.3171,10.4027,89992.471828189,0
+MCS.US,D,20111220,000000,10.6461,10.833,10.6283,10.8161,153095.56858358,0
+MCS.US,D,20111221,000000,10.7664,11.0596,10.6372,11.0108,109815.38674771,0
+MCS.US,D,20111222,000000,11.0744,11.2464,11.0596,11.1192,52292.610084893,0
+MCS.US,D,20111223,000000,11.1718,11.2295,11.0834,11.2216,56913.026576972,0
+MCS.US,D,20111227,000000,11.1967,11.4392,10.977,11.2702,55442.985528425,0
+MCS.US,D,20111228,000000,11.2295,11.2295,10.7982,10.8986,83637.386775059,0
+MCS.US,D,20111229,000000,10.977,10.985,10.8161,10.8896,59687.087611088,0
+MCS.US,D,20111230,000000,10.8727,10.8986,10.6093,10.6461,61627.018577275,0
+MCS.US,D,20120103,000000,10.9423,10.994,10.7882,10.9592,109867.70853725,0
+MCS.US,D,20120104,000000,10.9254,10.977,10.7217,10.7882,104784.44544536,0
+MCS.US,D,20120105,000000,10.7395,10.7664,10.3599,10.5637,92893.312583124,0
+MCS.US,D,20120106,000000,10.5587,10.5895,10.343,10.4971,70515.685670268,0
+MCS.US,D,20120109,000000,10.5637,10.7157,10.4593,10.5785,153391.38793216,0
+MCS.US,D,20120110,000000,10.82,10.9214,10.6749,10.8777,83166.490669159,0
+MCS.US,D,20120111,000000,10.7932,10.9642,10.6213,10.8946,97823.635059428,0
+MCS.US,D,20120112,000000,10.9214,10.9741,10.7435,10.9482,47694.329734545,0
+MCS.US,D,20120113,000000,10.8012,10.8777,10.6749,10.8449,47791.929995811,0
+MCS.US,D,20120117,000000,10.9741,11.0328,10.3689,10.5239,163267.12570867,0
+MCS.US,D,20120118,000000,10.5339,10.9552,10.5339,10.9214,46057.26143476,0
+MCS.US,D,20120119,000000,10.9741,10.9741,10.6213,10.6918,80822.072022264,0
+MCS.US,D,20120120,000000,10.6749,10.9134,10.6749,10.8528,38354.890300861,0
+MCS.US,D,20120123,000000,10.8528,11.0228,10.5239,10.6491,31969.619599918,0
+MCS.US,D,20120124,000000,10.5487,10.6849,10.4613,10.6213,80382.367752438,0
+MCS.US,D,20120125,000000,10.666,10.7843,10.5407,10.666,60600.706551595,0
+MCS.US,D,20120126,000000,10.7346,10.9214,10.5895,10.7435,65690.006773053,0
+MCS.US,D,20120127,000000,10.6918,10.9642,10.5895,10.666,73807.933658526,0
+MCS.US,D,20120130,000000,10.5339,10.8866,10.4513,10.5805,113489.98627494,0
+MCS.US,D,20120131,000000,10.6879,10.6879,10.2843,10.2933,85604.484824278,0
+MCS.US,D,20120201,000000,10.3957,10.9304,10.3957,10.8618,146113.62824417,0
+MCS.US,D,20120202,000000,11.0328,11.0416,10.4971,10.5895,156344.55047664,0
+MCS.US,D,20120203,000000,10.8678,11.1699,10.5159,11.1331,105810.75747104,0
+MCS.US,D,20120206,000000,11.0496,11.0894,10.8379,11.0646,58323.702518151,0
+MCS.US,D,20120207,000000,11.0496,11.0496,10.7843,10.8111,56054.747990791,0
+MCS.US,D,20120208,000000,10.8618,10.9642,10.7256,10.9304,41784.986080804,0
+MCS.US,D,20120209,000000,10.8946,10.999,10.7535,10.7932,30985.567481178,0
+MCS.US,D,20120210,000000,10.5725,10.7535,10.4205,10.4205,59478.806641171,0
+MCS.US,D,20120213,000000,10.5725,10.7097,10.4971,10.6749,54707.461910022,0
+MCS.US,D,20120214,000000,10.6401,10.6401,10.3003,10.3689,44088.15100902,0
+MCS.US,D,20120215,000000,10.4613,10.5159,10.1054,10.1899,73533.244263418,0
+MCS.US,D,20120216,000000,10.182,10.8012,10.182,10.7773,49415.917848209,0
+MCS.US,D,20120217,000000,10.82,10.82,10.6123,10.6401,36261.012530823,0
+MCS.US,D,20120221,000000,10.6491,10.6849,10.4781,10.5587,35839.419649686,0
+MCS.US,D,20120222,000000,10.5587,10.8012,10.4265,10.6749,39769.590995082,0
+MCS.US,D,20120223,000000,10.6749,10.8618,10.5975,10.8528,57130.363241234,0
+MCS.US,D,20120224,000000,10.8618,11.0416,10.8012,10.9214,27091.618913158,0
+MCS.US,D,20120227,000000,10.82,10.82,10.4971,10.5239,42208.591338462,0
+MCS.US,D,20120228,000000,10.5895,10.5895,10.4265,10.5805,31073.105859839,0
+MCS.US,D,20120229,000000,10.6253,10.6253,10.1999,10.2436,89016.469215532,0
+MCS.US,D,20120301,000000,10.2426,10.3171,10.0388,10.0746,74703.441210345,0
+MCS.US,D,20120302,000000,10.0736,10.0955,9.63537,9.64333,103353.64573898,0
+MCS.US,D,20120305,000000,9.66121,9.89775,9.53797,9.87687,58871.068931847,0
+MCS.US,D,20120306,000000,9.68507,9.87589,9.62046,9.7109,81202.411184721,0
+MCS.US,D,20120307,000000,9.68705,9.81626,9.6304,9.68705,47787.905242769,0
+MCS.US,D,20120308,000000,9.74669,9.79837,9.63537,9.72084,57466.430120231,0
+MCS.US,D,20120309,000000,9.71388,10.2764,9.71388,10.2347,110205.78779278,0
+MCS.US,D,20120312,000000,10.2257,10.3777,10.0578,10.2923,37892.043701045,0
+MCS.US,D,20120313,000000,10.3689,10.666,10.3689,10.6213,91701.985682727,0
+MCS.US,D,20120314,000000,10.6491,10.7704,9.4863,10.5647,75748.870812973,0
+MCS.US,D,20120315,000000,10.5725,10.6401,10.4423,10.5895,40228.412841857,0
+MCS.US,D,20120316,000000,10.6213,10.6213,10.3777,10.5647,104394.04440029,0
+MCS.US,D,20120319,000000,10.5339,10.7256,10.4115,10.6123,70710.886192799,0
+MCS.US,D,20120320,000000,10.4613,10.5159,10.2506,10.3092,55769.996713078,0
+MCS.US,D,20120321,000000,10.3529,10.4971,10.2158,10.2426,55061.640177707,0
+MCS.US,D,20120322,000000,10.1293,10.3867,9.97723,10.1472,86831.028313791,0
+MCS.US,D,20120323,000000,10.172,10.4205,10.0667,10.4115,51683.866187309,0
+MCS.US,D,20120326,000000,10.5895,10.666,10.5805,10.6401,80085.5422156,0
+MCS.US,D,20120327,000000,10.6918,10.6918,10.5407,10.5647,53359.169640992,0
+MCS.US,D,20120328,000000,10.5805,10.828,10.5159,10.7843,55170.308509838,0
+MCS.US,D,20120329,000000,10.6918,10.8379,10.5407,10.7843,58418.284214636,0
+MCS.US,D,20120330,000000,10.9115,10.9115,10.6531,10.67,48001.217153988,0
+MCS.US,D,20120402,000000,10.6491,11.0068,10.6213,11.0068,55667.36551051,0
+MCS.US,D,20120403,000000,10.9452,11.0138,10.4285,10.6253,81410.692154639,0
+MCS.US,D,20120404,000000,10.4443,10.7882,10.4135,10.7385,85265.3993805,0
+MCS.US,D,20120405,000000,10.7803,10.834,10.4811,10.5935,37424.166159926,0
+MCS.US,D,20120409,000000,10.4115,10.8449,10.4115,10.6043,67741.624636152,0
+MCS.US,D,20120410,000000,10.5725,10.5975,10.1899,10.3092,82751.941105845,0
+MCS.US,D,20120411,000000,10.4345,10.7018,10.4265,10.5975,81021.297297837,0
+MCS.US,D,20120412,000000,10.5895,10.9383,10.5895,10.8528,62186.459250096,0
+MCS.US,D,20120413,000000,10.7574,10.8161,10.6063,10.6789,75534.552713493,0
+MCS.US,D,20120416,000000,10.7207,10.9612,10.5835,10.7306,59243.358588221,0
+MCS.US,D,20120417,000000,10.825,11.0556,10.825,10.9006,77835.705265188,0
+MCS.US,D,20120418,000000,10.8161,10.9105,10.6541,10.7485,39349.004302206,0
+MCS.US,D,20120419,000000,10.7385,10.9364,10.5994,10.6163,58776.487235363,0
+MCS.US,D,20120420,000000,10.7654,10.7882,10.6352,10.7385,82600.006678514,0
+MCS.US,D,20120423,000000,10.5269,10.6968,10.2774,10.3112,82873.689885362,0
+MCS.US,D,20120424,000000,10.3112,10.67,10.2843,10.662,64122.365463241,0
+MCS.US,D,20120425,000000,10.834,11.1042,10.7803,10.9711,61789.014887211,0
+MCS.US,D,20120426,000000,10.987,11.0298,10.9105,10.9364,47929.777787495,0
+MCS.US,D,20120427,000000,11.0138,11.0874,10.8906,10.9612,89639.299748763,0
+MCS.US,D,20120430,000000,10.9373,10.981,10.7057,10.7057,66207.187538935,0
+MCS.US,D,20120501,000000,10.7743,11.1848,10.5686,10.5835,99483.845689203,0
+MCS.US,D,20120502,000000,10.5099,10.7057,10.4375,10.5686,60313.942897361,0
+MCS.US,D,20120503,000000,10.5269,10.6063,10.3112,10.345,70485.500022454,0
+MCS.US,D,20120504,000000,10.2843,10.3797,10.1054,10.1641,185880.20067447,0
+MCS.US,D,20120507,000000,10.0955,10.987,10.0955,10.825,64561.063544806,0
+MCS.US,D,20120508,000000,10.7485,11.0486,10.662,10.979,64963.538848994,0
+MCS.US,D,20120509,000000,10.7882,11.0386,10.7743,10.825,49842.541670649,0
+MCS.US,D,20120510,000000,10.9522,11.1232,10.8906,11.0039,47496.110647232,0
+MCS.US,D,20120511,000000,10.9105,11.0784,10.7306,10.8161,51046.949018431,0
+MCS.US,D,20120514,000000,10.6441,10.8658,10.6063,10.6253,65078.244310687,0
+MCS.US,D,20120515,000000,10.5935,11.2275,10.5935,11.2027,97286.330528337,0
+MCS.US,D,20120516,000000,11.2603,11.3835,11.1768,11.1768,55964.191047349,0
+MCS.US,D,20120517,000000,11.1142,11.2027,10.9006,10.9364,97933.309579819,0
+MCS.US,D,20120518,000000,10.9194,11.2116,10.8826,10.996,76188.575082799,0
+MCS.US,D,20120521,000000,11.0039,11.0704,10.7574,11.0218,74655.144173842,0
+MCS.US,D,20120522,000000,11.0704,11.2524,10.8658,10.9105,130853.77708588,0
+MCS.US,D,20120523,000000,10.8071,11.3448,10.8071,11.3199,115954.14132484,0
+MCS.US,D,20120524,000000,11.2941,11.953,11.2862,11.8755,131090.23132709,0
+MCS.US,D,20120525,000000,11.9024,11.9113,11.6697,11.7055,85921.434126326,0
+MCS.US,D,20120529,000000,11.8845,11.953,11.6897,11.8755,31476.587352287,0
+MCS.US,D,20120530,000000,11.6966,11.7751,11.3199,11.3925,41547.525651333,0
+MCS.US,D,20120531,000000,11.3875,11.5993,11.162,11.4104,87731.566806912,0
+MCS.US,D,20120601,000000,11.1232,11.2683,11.0974,11.1232,58648.701326283,0
+MCS.US,D,20120604,000000,11.2444,11.3925,11.1232,11.3736,39479.808776067,0
+MCS.US,D,20120605,000000,11.2603,11.4064,11.1232,11.3448,51386.03446221,0
+MCS.US,D,20120606,000000,11.4153,11.8,11.3736,11.7751,66240.39175153,0
+MCS.US,D,20120607,000000,11.9202,11.9202,11.4899,11.6101,71290.45063083,0
+MCS.US,D,20120608,000000,11.5713,12.1508,11.5545,12.0882,92505.930102843,0
+MCS.US,D,20120611,000000,12.2969,12.2969,11.6897,11.7493,99449.635288347,0
+MCS.US,D,20120612,000000,11.8487,12.1856,11.7055,12.0962,109345.49683008,0
+MCS.US,D,20120613,000000,12.0882,12.1766,11.7493,11.8417,51840.831555942,0
+MCS.US,D,20120614,000000,11.8179,12.0236,11.7055,11.9808,40449.77425916,0
+MCS.US,D,20120615,000000,11.953,12.1946,11.8238,12.105,114570.63246669,0
+MCS.US,D,20120618,000000,12.0236,12.1408,11.9451,11.9898,53501.042185718,0
+MCS.US,D,20120619,000000,12.0146,12.272,11.9451,12.1408,64568.106862629,0
+MCS.US,D,20120620,000000,12.0962,12.272,11.792,11.8944,33782.770845285,0
+MCS.US,D,20120621,000000,11.9202,11.9202,11.2862,11.3021,70557.945577208,0
+MCS.US,D,20120622,000000,11.4064,11.6191,11.3199,11.5783,100313.95100409,0
+MCS.US,D,20120625,000000,11.1848,11.6449,11.0626,11.5545,40335.068797466,0
+MCS.US,D,20120626,000000,11.5545,11.9352,11.4064,11.8328,63419.039869172,0
+MCS.US,D,20120627,000000,11.7245,12.0236,11.7245,11.9808,36896.92351144,0
+MCS.US,D,20120628,000000,11.8487,11.8487,11.2116,11.3835,46017.013904341,0
+MCS.US,D,20120629,000000,11.6509,11.8487,11.4989,11.7751,45047.048421248,0
+MCS.US,D,20120702,000000,11.7245,11.8,11.4799,11.7662,51023.806688441,0
+MCS.US,D,20120703,000000,11.8238,11.8556,11.5823,11.8467,24767.324031472,0
+MCS.US,D,20120705,000000,11.8467,11.9093,11.6757,11.7215,41081.660486735,0
+MCS.US,D,20120706,000000,11.5993,11.6151,11.3398,11.4293,50455.310321275,0
+MCS.US,D,20120709,000000,11.4064,11.5545,11.2355,11.2524,73073.416228383,0
+MCS.US,D,20120710,000000,11.3835,11.4005,11.0386,11.2116,50926.206427175,0
+MCS.US,D,20120711,000000,11.2027,11.4064,11.1679,11.3547,66488.920251867,0
+MCS.US,D,20120712,000000,11.2941,11.4899,11.1312,11.4243,43718.879917427,0
+MCS.US,D,20120713,000000,11.4432,11.799,11.4432,11.7901,40377.328704406,0
+MCS.US,D,20120716,000000,11.7751,12.0326,11.7662,11.8666,44528.861467106,0
+MCS.US,D,20120717,000000,11.9342,12.0654,11.8069,12.0316,26261.513598271,0
+MCS.US,D,20120718,000000,12.0316,12.2114,11.9789,12.1956,40043.27420193,0
+MCS.US,D,20120719,000000,12.2114,12.2114,11.8238,11.8656,23843.643208361,0
+MCS.US,D,20120720,000000,11.7463,11.9431,11.306,11.4104,68969.174313925,0
+MCS.US,D,20120723,000000,11.1788,11.3875,11.0406,11.0804,55991.358130382,0
+MCS.US,D,20120724,000000,11.1788,11.2633,10.9274,11.0406,62268.966687455,0
+MCS.US,D,20120725,000000,11.1341,11.4949,11.0646,11.47,38847.922548491,0
+MCS.US,D,20120726,000000,11.6937,11.6937,11.1072,11.1708,77807.531993895,0
+MCS.US,D,20120727,000000,11.2216,11.7553,10.8836,11.6757,57244.062514667,0
+MCS.US,D,20120730,000000,11.6479,11.961,11.4432,11.5595,29307.245462714,0
+MCS.US,D,20120731,000000,11.5595,11.7115,11.2384,11.2981,45047.048421248,0
+MCS.US,D,20120801,000000,11.3229,11.5763,10.825,10.8747,89277.071974994,0
+MCS.US,D,20120802,000000,10.9532,11.2295,10.7654,11.0724,75084.786561063,0
+MCS.US,D,20120803,000000,11.306,11.8556,11.306,11.5217,59552.258384185,0
+MCS.US,D,20120806,000000,11.4949,11.7115,11.4363,11.5217,63442.182199163,0
+MCS.US,D,20120807,000000,11.6071,11.6479,11.2633,11.2792,54680.294826989,0
+MCS.US,D,20120808,000000,11.2046,11.4849,11.1957,11.3945,47216.390310822,0
+MCS.US,D,20120809,000000,11.4293,11.4949,11.0724,11.0984,57536.863298464,0
+MCS.US,D,20120810,000000,11.0724,11.4104,11.0724,11.2216,29237.818472741,0
+MCS.US,D,20120813,000000,11.2216,11.3229,11.0894,11.2702,38593.356918593,0
+MCS.US,D,20120814,000000,11.3398,11.4363,11.1162,11.2295,60053.3401379,0
+MCS.US,D,20120815,000000,11.2384,11.4363,11.2384,11.4193,47295.879183399,0
+MCS.US,D,20120816,000000,11.3786,11.5317,11.3398,11.5127,24508.733648532,0
+MCS.US,D,20120817,000000,11.5415,11.5993,11.3875,11.5763,65413.305001424,0
+MCS.US,D,20120820,000000,11.4949,11.5993,11.4193,11.5038,28952.061006768,0
+MCS.US,D,20120821,000000,11.5415,11.5415,11.1708,11.1788,39238.323593554,0
+MCS.US,D,20120822,000000,11.1162,11.2554,11.0804,11.143,24260.205148195,0
+MCS.US,D,20120823,000000,11.0984,11.1957,10.9532,11.0058,67371.347356299,0
+MCS.US,D,20120824,000000,10.9373,11.143,10.9373,11.0894,26000.910838809,0
+MCS.US,D,20120827,000000,11.1072,11.4034,11.0496,11.2216,27757.71554159,0
+MCS.US,D,20120828,000000,11.1957,11.1957,10.8747,11.0894,51151.59259752,0
+MCS.US,D,20120829,000000,11.162,11.3687,11.0984,11.2384,56105.057403815,0
+MCS.US,D,20120830,000000,11.1162,11.1957,10.988,11.0984,26595.568100747,0
+MCS.US,D,20120831,000000,11.2384,11.2384,11.0646,11.1162,50580.077665573,0
+MCS.US,D,20120904,000000,11.1162,11.143,10.8508,11.0646,51950.506076334,0
+MCS.US,D,20120905,000000,11.1341,11.1957,11.0576,11.0724,54774.876523473,0
+MCS.US,D,20120906,000000,11.1708,11.4104,11.1708,11.3488,49191.537866124,0
+MCS.US,D,20120907,000000,11.4104,11.4193,11.2384,11.2792,73269.622939175,0
+MCS.US,D,20120910,000000,11.2384,11.2792,11.1242,11.162,50246.023163097,0
+MCS.US,D,20120911,000000,11.143,11.2792,11.0318,11.152,49538.672815987,0
+MCS.US,D,20120912,000000,11.1708,11.1708,10.8429,10.9462,88435.898589241,0
+MCS.US,D,20120913,000000,10.9721,11.0058,10.6958,10.7982,127782.89051492,0
+MCS.US,D,20120914,000000,10.7882,10.9016,10.3768,10.4115,140747.62625108,0
+MCS.US,D,20120917,000000,10.2893,10.4037,10.0608,10.3679,147016.17911381,0
+MCS.US,D,20120918,000000,10.3679,10.5745,10.3599,10.4523,97723.016233381,0
+MCS.US,D,20120919,000000,10.4613,10.6431,10.3947,10.4265,84452.39926604,0
+MCS.US,D,20120920,000000,10.2893,10.2893,9.51611,9.54295,257329.62905045,0
+MCS.US,D,20120921,000000,9.69302,9.75761,9.43749,9.57674,367235.5727416,0
+MCS.US,D,20120924,000000,9.51611,9.74867,9.47338,9.49822,108987.29380934,0
+MCS.US,D,20120925,000000,9.54891,9.72084,9.44753,9.47338,164655.66550812,0
+MCS.US,D,20120926,000000,9.52506,9.59364,9.47338,9.57674,110340.61701967,0
+MCS.US,D,20120927,000000,9.63637,9.83414,9.51611,9.65227,133164.99152018,0
+MCS.US,D,20120928,000000,9.58469,9.69302,9.55785,9.55785,101119.90780073,0
+MCS.US,D,20121001,000000,9.59364,9.68705,9.41871,9.47338,236755.09150036,0
+MCS.US,D,20121002,000000,9.50618,9.55785,9.45648,9.49822,217876.98735742,0
+MCS.US,D,20121003,000000,9.52506,9.534,9.45648,9.50618,305732.31532037,0
+MCS.US,D,20121004,000000,9.57674,9.68705,9.41871,9.68705,131479.62618389,0
+MCS.US,D,20121005,000000,9.72084,9.86893,9.61152,9.7765,166899.46532897,0
+MCS.US,D,20121008,000000,9.7288,9.7765,9.5668,9.69302,113231.39589201,0
+MCS.US,D,20121009,000000,9.65227,9.6791,9.40987,9.44753,212477.78115174,0
+MCS.US,D,20121010,000000,9.47338,9.90868,9.47338,9.88781,449257.02117036,0
+MCS.US,D,20121011,000000,10.006,10.006,9.50618,9.52506,387882.55584645,0
+MCS.US,D,20121012,000000,9.5668,9.59364,9.25821,9.48332,202241.82797798,0
+MCS.US,D,20121015,000000,9.54295,9.6791,9.46543,9.59364,173050.29416521,0
+MCS.US,D,20121016,000000,9.6791,9.6791,9.45648,9.534,260729.53918258,0
+MCS.US,D,20121017,000000,9.4704,9.7109,9.4704,9.61848,212196.04843881,0
+MCS.US,D,20121018,000000,9.60158,9.72084,9.40092,9.62842,365774.58738741,0
+MCS.US,D,20121019,000000,9.54891,9.54891,9.08607,9.29975,266806.91627582,0
+MCS.US,D,20121022,000000,9.29289,9.62146,9.21169,9.55785,94052.441459186,0
+MCS.US,D,20121023,000000,9.43749,9.60158,9.37658,9.55785,64983.662614203,0
+MCS.US,D,20121024,000000,9.58469,9.58469,9.39208,9.42855,87133.890980193,0
+MCS.US,D,20121025,000000,9.54593,9.56381,9.34815,9.45151,89081.871452463,0
+MCS.US,D,20121026,000000,9.42369,9.5022,9.33205,9.3726,101187.32241418,0
+MCS.US,D,20121031,000000,9.34815,9.56381,9.34815,9.46046,60264.639672598,0
+MCS.US,D,20121101,000000,9.49424,9.53897,9.39596,9.53897,121768.9032821,0
+MCS.US,D,20121102,000000,9.61848,9.64233,9.5022,9.54593,108075.68724536,0
+MCS.US,D,20121105,000000,9.58966,9.60854,9.49424,9.51214,89812.364129564,0
+MCS.US,D,20121106,000000,9.53003,9.7109,9.5022,9.63339,78162.716449841,0
+MCS.US,D,20121107,000000,9.5996,9.7109,9.49424,9.53897,106764.62394197,0
+MCS.US,D,20121108,000000,9.5022,9.75563,9.5022,9.65823,131242.16575442,0
+MCS.US,D,20121109,000000,9.5996,9.77451,9.5996,9.67612,70114.21655434,0
+MCS.US,D,20121112,000000,9.7109,9.7109,9.54593,9.57375,64722.053666481,0
+MCS.US,D,20121113,000000,9.49424,9.56381,9.44257,9.45151,98573.245313478,0
+MCS.US,D,20121114,000000,9.48729,9.48729,9.10327,9.16628,188217.57600354,0
+MCS.US,D,20121115,000000,9.15644,9.20484,8.94694,8.99205,114789.98150748,0
+MCS.US,D,20121116,000000,8.94694,9.20484,8.91285,9.14799,89644.330690066,0
+MCS.US,D,20121119,000000,9.27958,9.40589,9.18367,9.38612,92309.723392051,0
+MCS.US,D,20121120,000000,9.3559,9.41375,9.28942,9.3726,29795.246769042,0
+MCS.US,D,20121121,000000,9.38612,9.69103,9.3559,9.5996,50757.166799416,0
+MCS.US,D,20121123,000000,9.65127,9.70097,9.60854,9.66619,19661.924797847,0
+MCS.US,D,20121126,000000,9.65823,9.72681,9.40589,9.47934,81567.657523272,0
+MCS.US,D,20121127,000000,9.46046,9.7109,9.45151,9.64233,100018.13165551,0
+MCS.US,D,20121128,000000,9.61848,9.98022,9.60854,9.80731,222755.99423244,0
+MCS.US,D,20121129,000000,9.88681,10.1621,9.83315,10.1015,65251.308691488,0
+MCS.US,D,20121130,000000,10.1353,10.3013,10.0438,10.2774,122724.78212954,0
+MCS.US,D,20121203,000000,10.3549,10.3549,10.1283,10.1969,89564.841817489,0
+MCS.US,D,20121204,000000,10.2247,10.4741,10.2247,10.4653,63101.084378864,0
+MCS.US,D,20121205,000000,10.4931,10.4931,10.1194,10.1194,95123.025768326,0
+MCS.US,D,20121206,000000,10.1194,10.4653,10.0707,10.4463,153403.46219128,0
+MCS.US,D,20121207,000000,10.5557,10.7177,10.3361,10.6302,129362.60608386,0
+MCS.US,D,20121210,000000,10.6302,10.9095,10.6302,10.8816,115385.64495767,0
+MCS.US,D,20121211,000000,11.0318,11.2226,10.9442,10.9711,130125.2967853,0
+MCS.US,D,20121212,000000,10.9711,11.0318,10.8479,10.8996,121231.598751,0
+MCS.US,D,20121213,000000,10.025,10.5715,9.94645,10.0836,285879.21475303,0
+MCS.US,D,20121214,000000,10.025,10.1621,9.85899,10.1621,80801.948257054,0
+MCS.US,D,20121217,000000,10.2416,10.3013,10.1104,10.2058,80728.49651404,0
+MCS.US,D,20121218,000000,10.2337,10.3897,10.1353,10.2496,70106.167048257,0
+MCS.US,D,20121219,000000,10.2496,10.2834,10.0756,10.2158,61593.814364679,0
+MCS.US,D,20121220,000000,10.2158,10.4066,10.1104,10.3102,147995.20029125,0
+MCS.US,D,20121221,000000,10.3191,10.666,9.9375,10.6491,283240.98913408,0
+MCS.US,D,20121224,000000,10.6581,10.6849,10.5975,10.6491,39040.104506241,0
+MCS.US,D,20121226,000000,10.6581,10.6581,10.4145,10.4653,75471.162853084,0
+MCS.US,D,20121227,000000,10.5119,10.6391,10.3718,10.5975,44899.138746959,0
+MCS.US,D,20121228,000000,10.5875,10.996,10.5119,10.8041,127755.72343189,0
+MCS.US,D,20121231,000000,10.7177,10.98,10.6849,10.823,107570.5807386,0
+MCS.US,D,20130102,000000,11.1242,11.2484,10.9612,11.2305,122062.71025415,0
+MCS.US,D,20130103,000000,11.2305,11.2653,11.0218,11.1172,113944.78336868,0
+MCS.US,D,20130104,000000,11.1788,11.4223,11.1788,11.3249,161798.09084838,0
+MCS.US,D,20130107,000000,11.3418,11.4789,11.3249,11.3895,94390.520714703,0
+MCS.US,D,20130108,000000,11.3706,11.5863,11.308,11.4889,175988.36388579,0
+MCS.US,D,20130109,000000,11.5535,11.6369,11.4382,11.5783,308255.83547763,0
+MCS.US,D,20130110,000000,11.5783,11.6986,11.473,11.4889,145942.57623989,0
+MCS.US,D,20130111,000000,11.5445,11.5625,11.3806,11.4461,75019.384324132,0
+MCS.US,D,20130114,000000,11.4541,11.5357,11.4044,11.4461,130104.16683183,0
+MCS.US,D,20130115,000000,11.3706,11.4789,11.3249,11.4631,136450.19619061,0
+MCS.US,D,20130116,000000,11.4313,11.4889,11.3607,11.4223,48641.152887647,0
+MCS.US,D,20130117,000000,11.5257,11.5445,11.4223,11.4223,74944.926392858,0
+MCS.US,D,20130118,000000,11.4461,11.4541,11.3418,11.3706,292254.42357137,0
+MCS.US,D,20130122,000000,11.3975,11.5625,11.3607,11.4541,120208.30529011,0
+MCS.US,D,20130123,000000,11.4044,11.4631,11.3249,11.4044,239430.54608496,0
+MCS.US,D,20130124,000000,11.4382,11.4979,11.4223,11.4889,201023.33399454,0
+MCS.US,D,20130125,000000,11.5068,11.5068,11.3319,11.4124,179904.44859554,0
+MCS.US,D,20130128,000000,11.4541,11.4631,11.4044,11.4541,188418.81365564,0
+MCS.US,D,20130129,000000,11.4313,11.4979,11.3975,11.4979,83210.76295262,0
+MCS.US,D,20130130,000000,11.473,11.5535,11.3607,11.4313,100403.50175927,0
+MCS.US,D,20130131,000000,11.4382,11.5445,11.4382,11.5445,229600.08678016,0
+MCS.US,D,20130201,000000,11.5713,11.7354,11.5445,11.7175,135013.35935467,0
+MCS.US,D,20130204,000000,11.6031,11.6369,11.3607,11.4044,71497.725412487,0
+MCS.US,D,20130205,000000,11.473,11.5713,11.4461,11.5167,51044.93664191,0
+MCS.US,D,20130206,000000,11.3249,11.3895,10.9612,11.1242,232814.85827237,0
+MCS.US,D,20130207,000000,11.143,11.1718,10.9184,11.1242,137330.61091852,0
+MCS.US,D,20130208,000000,11.1629,11.3319,11.1341,11.3249,81537.471875458,0
+MCS.US,D,20130211,000000,11.3418,11.3418,11.2573,11.2712,56618.213416655,0
+MCS.US,D,20130212,000000,11.2981,11.3418,11.2484,11.2653,58228.114633407,0
+MCS.US,D,20130213,000000,11.2712,11.2901,11.2056,11.2484,65258.352009312,0
+MCS.US,D,20130214,000000,11.2573,11.2573,11.0646,11.0646,74011.183687141,0
+MCS.US,D,20130215,000000,11.1172,11.1718,11.0218,11.0724,58212.015621239,0
+MCS.US,D,20130219,000000,11.1172,11.1878,11.0804,11.1341,44776.383779182,0
+MCS.US,D,20130220,000000,11.153,11.153,10.9612,10.9612,78248.242451981,0
+MCS.US,D,20130221,000000,10.987,11.0218,10.6849,10.9711,90440.225604098,0
+MCS.US,D,20130222,000000,10.98,11.0576,10.8648,10.98,53395.392418369,0
+MCS.US,D,20130225,000000,11.0049,11.0804,10.5031,10.5199,67209.351046363,0
+MCS.US,D,20130226,000000,10.5199,10.5875,10.4215,10.4384,55207.537475475,0
+MCS.US,D,20130227,000000,10.4563,10.7177,10.4295,10.5875,77472.471303159,0
+MCS.US,D,20130228,000000,10.6034,10.6749,10.5715,10.5975,39318.818654392,0
+MCS.US,D,20130301,000000,10.5031,10.7177,10.4384,10.6581,58097.310159546,0
+MCS.US,D,20130304,000000,10.6103,10.6103,10.4215,10.5387,81465.026320704,0
+MCS.US,D,20130305,000000,10.5627,10.6103,10.3549,10.3718,65367.020341442,0
+MCS.US,D,20130306,000000,10.3639,10.5031,10.2774,10.4563,89188.527408073,0
+MCS.US,D,20130307,000000,10.4384,10.6302,10.4145,10.5627,295946.12829904,0
+MCS.US,D,20130308,000000,10.6581,10.6581,10.5785,10.5875,52594.466563034,0
+MCS.US,D,20130311,000000,10.5975,10.6302,10.4831,10.5299,34568.603876712,0
+MCS.US,D,20130312,000000,10.4741,10.4931,10.3549,10.4384,172129.63190688,0
+MCS.US,D,20130313,000000,10.4384,10.5199,10.3797,10.4653,117871.93614929,0
+MCS.US,D,20130314,000000,10.5031,10.5299,10.3718,10.4741,61148.072965291,0
+MCS.US,D,20130315,000000,10.4931,10.5031,10.3718,10.3897,134147.0312624,0
+MCS.US,D,20130318,000000,10.3718,10.5975,10.345,10.5785,48543.552626382,0
+MCS.US,D,20130319,000000,10.6034,10.666,10.5119,10.6203,55986.327189079,0
+MCS.US,D,20130320,000000,10.6391,10.6391,10.4215,10.4384,72095.401239206,0
+MCS.US,D,20130321,000000,10.3718,10.6581,10.3718,10.6103,62863.623949393,0
+MCS.US,D,20130322,000000,10.6581,10.8041,10.5975,10.7624,142081.83188447,0
+MCS.US,D,20130325,000000,10.7952,10.8409,10.6749,10.7624,151512.83444985,0
+MCS.US,D,20130326,000000,10.8479,10.8479,10.5627,10.6849,66284.664034991,0
+MCS.US,D,20130327,000000,10.6302,10.6302,10.4145,10.4741,61107.825434872,0
+MCS.US,D,20130328,000000,10.5031,10.8568,10.5031,10.8409,172498.90299848,0
+MCS.US,D,20130401,000000,10.8568,10.8568,10.3718,10.3977,69941.15217354,0
+MCS.US,D,20130402,000000,10.4831,10.5557,10.3361,10.3977,101670.2927792,0
+MCS.US,D,20130403,000000,10.4066,10.4563,10.3102,10.3281,84276.316320458,0
+MCS.US,D,20130404,000000,10.3102,10.3102,10.1969,10.2595,82718.73689325,0
+MCS.US,D,20130405,000000,10.1104,10.3718,10.0916,10.3191,104826.7053523,0
+MCS.US,D,20130408,000000,10.3718,10.6849,10.2923,10.666,84125.388081387,0
+MCS.US,D,20130409,000000,10.7028,10.8141,10.6581,10.7366,113532.24618189,0
+MCS.US,D,20130410,000000,10.7783,10.7862,10.6203,10.6581,48966.151695779,0
+MCS.US,D,20130411,000000,10.6491,10.6928,10.5715,10.6103,58487.711204608,0
+MCS.US,D,20130412,000000,10.9711,10.98,10.6749,10.8727,103858.75224573,0
+MCS.US,D,20130415,000000,10.9184,10.9711,10.6749,10.7366,154089.68258491,0
+MCS.US,D,20130416,000000,10.7862,10.9711,10.7097,10.8816,110959.42279986,0
+MCS.US,D,20130417,000000,10.8479,10.8568,10.4066,10.4215,105425.38736728,0
+MCS.US,D,20130418,000000,10.4563,10.5387,10.3361,10.4463,100325.01907496,0
+MCS.US,D,20130419,000000,10.4563,10.5299,10.345,10.4741,75093.842255407,0
+MCS.US,D,20130422,000000,10.5199,10.5627,10.4653,10.5031,74480.06741652,0
+MCS.US,D,20130423,000000,10.5715,10.8409,10.5199,10.8141,64918.260377273,0
+MCS.US,D,20130424,000000,10.8409,10.8896,10.7097,10.8727,69569.868705426,0
+MCS.US,D,20130425,000000,10.9364,11.1172,10.9095,11.0724,84137.462340513,0
+MCS.US,D,20130426,000000,11.0148,11.0496,10.9442,11.0218,92972.801455701,0
+MCS.US,D,20130429,000000,10.8727,11.0894,10.8568,11.0148,46193.096849923,0
+MCS.US,D,20130430,000000,10.987,11.143,10.987,11.143,76281.144402762,0
+MCS.US,D,20130501,000000,11.1341,11.1341,10.9522,11.0318,87629.941792605,0
+MCS.US,D,20130502,000000,11.0576,11.2226,10.98,11.1967,68196.421729884,0
+MCS.US,D,20130503,000000,11.3249,11.4382,11.2653,11.2981,93900.507031855,0
+MCS.US,D,20130506,000000,11.2812,11.4631,11.2812,11.3706,42876.700343414,0
+MCS.US,D,20130507,000000,11.4124,11.8039,11.4124,11.7275,58125.483430839,0
+MCS.US,D,20130508,000000,11.6986,11.7791,11.6817,11.7692,33935.711460876,0
+MCS.US,D,20130509,000000,11.7443,11.8805,11.7075,11.7593,39769.590995082,0
+MCS.US,D,20130510,000000,11.8119,11.8805,11.7075,11.7354,37299.398815628,0
+MCS.US,D,20130513,000000,11.7175,11.8994,11.6817,11.8626,30790.366958647,0
+MCS.US,D,20130514,000000,11.8447,12.0296,11.7275,12.0126,61326.168287394,0
+MCS.US,D,20130515,000000,11.9411,12.1408,11.9242,12.1408,68973.199066967,0
+MCS.US,D,20130516,000000,12.0812,12.122,12.0206,12.0952,26155.863830921,0
+MCS.US,D,20130517,000000,12.1041,12.2114,12.0554,12.1856,99938.642782936,0
+MCS.US,D,20130520,000000,12.122,12.1508,11.7354,11.8536,88350.372587101,0
+MCS.US,D,20130521,000000,11.8219,12.0812,11.8219,12.0464,65011.835885496,0
+MCS.US,D,20130522,000000,12.0206,12.122,11.8894,12.0047,40614.789133877,0
+MCS.US,D,20130523,000000,11.8994,11.96,11.7593,11.795,53672.094189998,0
+MCS.US,D,20130524,000000,11.7354,11.7354,11.4044,11.5357,89029.549662919,0
+MCS.US,D,20130528,000000,11.6907,11.8894,11.6907,11.8805,42469.194097924,0
+MCS.US,D,20130529,000000,11.7871,11.7871,11.4223,11.5167,16095.993602741,0
+MCS.US,D,20130530,000000,11.5167,11.6907,11.4382,11.6717,19832.976802127,0
+MCS.US,D,20130531,000000,11.5695,11.5695,11.1112,11.157,67663.141951835,0
+MCS.US,D,20130603,000000,11.153,11.2901,11.0646,11.2056,102209.60968681,0
+MCS.US,D,20130604,000000,11.2226,11.2394,10.996,11.0984,31712.035405237,0
+MCS.US,D,20130605,000000,11.0576,11.2305,11.0148,11.0984,51982.704100669,0
+MCS.US,D,20130606,000000,11.1242,11.1341,10.8727,11.0804,32373.101092366,0
+MCS.US,D,20130607,000000,11.1629,11.1718,11.0646,11.1072,29688.590813432,0
+MCS.US,D,20130610,000000,11.1242,11.1242,11.0049,11.0724,25894.254883199,0
+MCS.US,D,20130611,000000,10.9364,11.0049,10.7783,10.823,22362.534088949,0
+MCS.US,D,20130612,000000,10.8568,10.8568,10.4384,10.4741,46677.07340321,0
+MCS.US,D,20130613,000000,10.4463,10.9522,10.4215,10.9184,51481.622346955,0
+MCS.US,D,20130614,000000,10.9184,10.9364,10.5875,10.6034,32720.236042228,0
+MCS.US,D,20130617,000000,10.666,10.832,10.6302,10.8041,32580.375874023,0
+MCS.US,D,20130618,000000,10.7952,10.9095,10.7624,10.8896,62399.771161316,0
+MCS.US,D,20130619,000000,10.8479,10.8568,10.6034,10.666,78189.883532874,0
+MCS.US,D,20130620,000000,10.5119,10.5785,10.3281,10.4463,50557.941523843,0
+MCS.US,D,20130621,000000,10.4931,11.1788,10.4295,11.1341,142746.92232464,0
+MCS.US,D,20130624,000000,11.0218,11.1242,10.9274,10.98,74806.072412913,0
+MCS.US,D,20130625,000000,11.0894,11.1718,10.8141,10.8568,35731.757505815,0
+MCS.US,D,20130626,000000,10.9095,10.996,10.6491,10.7097,65480.719614876,0
+MCS.US,D,20130627,000000,10.7097,11.0804,10.7097,11.0576,26780.706740673,0
+MCS.US,D,20130628,000000,11.0646,11.0984,10.9364,11.0396,85108.434011866,0
+MCS.US,D,20130701,000000,11.0318,11.1341,10.8896,10.98,58663.79415019,0
+MCS.US,D,20130702,000000,10.9442,11.0576,10.8816,10.987,57394.990753738,0
+MCS.US,D,20130703,000000,10.9364,11.1629,10.9274,11.143,11750.26650577,0
+MCS.US,D,20130705,000000,11.3607,11.3607,11.1172,11.2981,53231.383731912,0
+MCS.US,D,20130708,000000,11.2981,11.4789,11.2981,11.4044,90417.083274107,0
+MCS.US,D,20130709,000000,11.4382,11.4382,11.2901,11.3806,74849.338508113,0
+MCS.US,D,20130710,000000,11.3806,11.4631,11.3607,11.3895,81408.679778118,0
+MCS.US,D,20130711,000000,11.5445,11.5713,11.316,11.4313,58981.749640499,0
+MCS.US,D,20130712,000000,11.4044,11.5863,11.4044,11.5257,31872.019338652,0
+MCS.US,D,20130715,000000,11.5357,11.5863,11.4382,11.4789,50968.466334115,0
+MCS.US,D,20130716,000000,11.4541,11.4541,11.0218,11.1718,123774.23648522,0
+MCS.US,D,20130717,000000,11.2394,11.2394,11.0804,11.1341,34774.872470108,0
+MCS.US,D,20130718,000000,11.1967,11.2981,11.0396,11.1718,184589.26113629,0
+MCS.US,D,20130719,000000,11.1172,11.2573,10.8041,11.2056,111373.97236318,0
+MCS.US,D,20130722,000000,11.2394,11.3319,11.143,11.2056,159911.48786,0
+MCS.US,D,20130723,000000,11.2146,11.316,11.0984,11.2653,167109.7586754,0
+MCS.US,D,20130724,000000,11.2901,11.3806,11.143,11.2056,119151.80761662,0
+MCS.US,D,20130725,000000,11.1828,11.5615,11.0596,11.4769,153405.47456779,0
+MCS.US,D,20130726,000000,11.3577,11.4521,11.3219,11.4094,29341.45586357,0
+MCS.US,D,20130729,000000,11.4193,11.4193,11.1659,11.3478,58800.635753614,0
+MCS.US,D,20130730,000000,11.3945,11.4193,11.3279,11.3945,71877.058386684,0
+MCS.US,D,20130731,000000,11.3677,11.3945,11.157,11.312,90373.817178907,0
+MCS.US,D,20130801,000000,11.4363,11.4521,11.2862,11.3577,81034.377745223,0
+MCS.US,D,20130802,000000,11.3279,11.6091,11.2524,11.5615,56248.942325062,0
+MCS.US,D,20130805,000000,11.5695,11.6271,11.3219,11.4193,69356.556794206,0
+MCS.US,D,20130806,000000,11.3677,11.4094,11.1292,11.3577,60644.978835056,0
+MCS.US,D,20130807,000000,11.3031,11.3279,11.1748,11.2017,22191.482084669,0
+MCS.US,D,20130808,000000,11.2961,11.3478,10.991,11.148,54553.51510617,0
+MCS.US,D,20130809,000000,11.148,11.2345,11.0248,11.0685,58945.526863122,0
+MCS.US,D,20130812,000000,11.0088,11.1112,10.9294,11.0754,57562.018004976,0
+MCS.US,D,20130813,000000,11.1212,11.1212,10.9214,11.0168,36868.750240147,0
+MCS.US,D,20130814,000000,11.0248,11.1918,10.9642,11.0834,62338.393677427,0
+MCS.US,D,20130815,000000,10.9642,11.0526,10.834,10.834,43014.548135098,0
+MCS.US,D,20130816,000000,10.8429,10.9642,10.7743,10.8061,47936.821105318,0
+MCS.US,D,20130819,000000,10.7644,10.9214,10.7644,10.8747,61637.08045988,0
+MCS.US,D,20130820,000000,10.7465,11.2603,10.7375,10.991,123156.43689329,0
+MCS.US,D,20130821,000000,10.9472,11.2961,10.9214,11.2524,37546.921127704,0
+MCS.US,D,20130822,000000,11.2772,11.3945,11.2524,11.3279,44995.732819964,0
+MCS.US,D,20130823,000000,11.3279,11.5515,11.2693,11.5425,84320.588603918,0
+MCS.US,D,20130826,000000,11.5327,11.635,11.4859,11.5425,38165.726907893,0
+MCS.US,D,20130827,000000,11.4859,11.4859,11.0754,11.148,79241.350265065,0
+MCS.US,D,20130828,000000,11.1748,11.3279,11.0754,11.1112,32779.601149596,0
+MCS.US,D,20130829,000000,11.1292,11.1292,10.8161,10.9026,40139.868274935,0
+MCS.US,D,20130830,000000,10.9472,10.9472,10.6938,10.7465,53104.604011093,0
+MCS.US,D,20130903,000000,10.8836,10.9472,10.8161,10.8598,113887.43063783,0
+MCS.US,D,20130904,000000,10.8598,10.9642,10.8508,10.8668,72979.840720159,0
+MCS.US,D,20130905,000000,10.8668,11.0934,10.8161,11.0526,69774.124922302,0
+MCS.US,D,20130906,000000,11.0834,11.3279,10.9026,11.2862,68671.342588826,0
+MCS.US,D,20130909,000000,11.2961,11.312,11.157,11.2444,25632.645935477,0
+MCS.US,D,20130910,000000,11.2961,11.3577,11.2017,11.2961,27758.72172985,0
+MCS.US,D,20130911,000000,11.2524,11.4959,11.1659,11.3677,61176.246236584,0
+MCS.US,D,20130912,000000,11.3577,11.4521,11.2961,11.4094,45314.694498533,0
+MCS.US,D,20130913,000000,11.4432,11.4601,11.3378,11.4094,29155.311035383,0
+MCS.US,D,20130916,000000,11.5048,11.5695,11.4094,11.5425,48858.489551909,0
+MCS.US,D,20130917,000000,11.5048,12.1528,11.5048,12.114,113609.72267794,0
+MCS.US,D,20130918,000000,12.0564,12.5633,11.8626,12.4837,132228.23024968,0
+MCS.US,D,20130919,000000,12.4927,12.7819,12.2392,12.3694,95123.025768326,0
+MCS.US,D,20130920,000000,12.5195,12.5434,12.2492,12.4231,170676.69605876,0
+MCS.US,D,20130923,000000,12.6467,12.7551,12.5195,12.5722,123535.76986748,0
+MCS.US,D,20130924,000000,12.6079,12.8167,12.5106,12.7988,135936.03398952,0
+MCS.US,D,20130925,000000,12.8316,13.0781,12.6765,12.7381,194094.72163295,0
+MCS.US,D,20130926,000000,12.7303,13.0244,12.5821,12.8227,51280.38469486,0
+MCS.US,D,20130927,000000,12.7303,12.9817,12.6667,12.8763,35911.86520444,0
+MCS.US,D,20130930,000000,12.7739,12.8763,12.6079,12.6935,91932.402794375,0
+MCS.US,D,20131001,000000,12.7551,13.0164,12.7551,12.8853,74046.400276258,0
+MCS.US,D,20131002,000000,12.7641,12.8405,12.6239,12.6567,46761.593217089,0
+MCS.US,D,20131003,000000,12.6667,12.6667,12.4321,12.441,29026.518938042,0
+MCS.US,D,20131004,000000,12.4072,12.5195,12.2661,12.3098,33143.841299886,0
+MCS.US,D,20131007,000000,12.3337,12.3983,12.133,12.1528,101784.9982409,0
+MCS.US,D,20131008,000000,12.1876,12.3267,12.0385,12.0733,42935.059262521,0
+MCS.US,D,20131009,000000,12.0733,12.0733,11.8039,11.9073,59651.871021972,0
+MCS.US,D,20131010,000000,12.0733,12.2661,12.0136,12.1876,65170.813630651,0
+MCS.US,D,20131011,000000,12.1876,12.3694,12.0832,12.3337,138380.0652742,0
+MCS.US,D,20131014,000000,12.283,12.5722,12.283,12.4162,79499.940648006,0
+MCS.US,D,20131015,000000,12.3595,12.5722,12.3337,12.5533,97578.125123873,0
+MCS.US,D,20131016,000000,12.6001,12.6667,12.5633,12.5911,43289.237530207,0
+MCS.US,D,20131017,000000,12.5354,12.6855,12.5354,12.6667,147875.46388825,0
+MCS.US,D,20131018,000000,12.6855,12.6855,12.4231,12.4669,172845.03176008,0
+MCS.US,D,20131021,000000,12.4927,12.5911,12.4758,12.5722,121151.10369017,0
+MCS.US,D,20131022,000000,12.5821,12.6935,12.5533,12.6935,51709.020893821,0
+MCS.US,D,20131023,000000,12.6239,12.9548,12.6239,12.8853,77010.630891603,0
+MCS.US,D,20131024,000000,12.931,12.9976,12.8227,12.9399,59212.166752147,0
+MCS.US,D,20131025,000000,12.9946,13.0662,12.9091,12.9598,72916.45085975,0
+MCS.US,D,20131028,000000,13.0204,13.0662,12.9449,13.0125,70963.439446177,0
+MCS.US,D,20131029,000000,13.0204,13.1784,13.0204,13.0751,82597.994301993,0
+MCS.US,D,20131030,000000,13.0562,13.1476,12.8803,12.9091,55031.454529893,0
+MCS.US,D,20131031,000000,12.9449,12.9598,12.6179,12.6179,94233.55534607,0
+MCS.US,D,20131101,000000,12.603,12.6407,12.1628,12.4679,118635.63303899,0
+MCS.US,D,20131104,000000,12.5563,12.9449,12.443,12.8634,93489.982221583,0
+MCS.US,D,20131105,000000,12.8107,13.1556,12.8027,13.1288,46472.817186334,0
+MCS.US,D,20131106,000000,13.1108,13.1784,13.083,13.1636,53231.383731912,0
+MCS.US,D,20131107,000000,13.1784,13.1784,12.5126,12.5205,102260.9252881,0
+MCS.US,D,20131108,000000,12.5205,12.6407,12.4092,12.4768,111246.1864541,0
+MCS.US,D,20131111,000000,12.4947,12.6975,12.4599,12.6407,63599.147567796,0
+MCS.US,D,20131112,000000,12.5663,12.7243,12.4331,12.4947,53600.654823505,0
+MCS.US,D,20131113,000000,12.4768,12.7332,12.45,12.7332,109879.78279638,0
+MCS.US,D,20131114,000000,12.7243,12.7491,12.5285,12.5463,41498.22242657,0
+MCS.US,D,20131115,000000,12.5205,12.6099,12.4331,12.5036,107766.7874494,0
+MCS.US,D,20131118,000000,12.5752,12.5752,12.4092,12.45,48561.66401507,0
+MCS.US,D,20131119,000000,12.4947,12.4947,12.3019,12.3993,56313.338373732,0
+MCS.US,D,20131120,000000,12.4679,12.5563,12.3605,12.4768,45249.292261602,0
+MCS.US,D,20131121,000000,12.5285,12.7491,12.3208,12.5752,98193.912339281,0
+MCS.US,D,20131122,000000,12.5374,12.5752,12.3019,12.3347,77597.238647457,0
+MCS.US,D,20131125,000000,12.3506,12.5463,12.3436,12.5285,72605.538687265,0
+MCS.US,D,20131126,000000,12.5374,12.6497,12.5036,12.5663,67379.396862383,0
+MCS.US,D,20131127,000000,12.6099,12.6597,12.5205,12.6099,58925.403097913,0
+MCS.US,D,20131129,000000,12.6975,12.9181,12.5205,12.8197,32404.292928441,0
+MCS.US,D,20131202,000000,12.7859,12.7949,12.3208,12.5285,90502.609276247,0
+MCS.US,D,20131203,000000,12.4679,12.6179,12.2313,12.2492,90231.94463418,0
+MCS.US,D,20131204,000000,12.2392,12.3506,12.2313,12.2492,68797.116121385,0
+MCS.US,D,20131205,000000,12.2313,12.2492,11.8258,11.8984,104503.71892069,0
+MCS.US,D,20131206,000000,12.0385,12.0822,11.8795,12.0306,82251.865540392,0
+MCS.US,D,20131209,000000,11.9868,11.9868,11.7413,11.8189,65172.826007172,0
+MCS.US,D,20131210,000000,11.7751,11.9868,11.7751,11.9153,72493.851790352,0
+MCS.US,D,20131211,000000,11.968,12.0644,11.9312,11.9868,85871.124713303,0
+MCS.US,D,20131212,000000,11.9868,12.0723,11.9312,11.9868,85802.703911591,0
+MCS.US,D,20131213,000000,12.0385,12.0385,11.9312,11.9401,68169.254646852,0
+MCS.US,D,20131216,000000,12.0216,12.4092,11.949,12.275,102510.4599767,0
+MCS.US,D,20131217,000000,12.1796,12.2134,12.0126,12.0385,47405.55370379,0
+MCS.US,D,20131218,000000,12.0216,12.3804,11.9769,12.3704,57696.847231879,0
+MCS.US,D,20131219,000000,11.6321,11.7652,11.2981,11.6321,216319.40793022,0
+MCS.US,D,20131220,000000,11.6409,11.7035,11.4999,11.6569,244503.74729424,0
+MCS.US,D,20131223,000000,11.6321,11.6321,11.4143,11.6231,163943.2842197,0
+MCS.US,D,20131224,000000,11.6071,11.6569,11.4999,11.6479,58718.128316256,0
+MCS.US,D,20131226,000000,11.6668,11.6767,11.4243,11.5813,196321.41625337,0
+MCS.US,D,20131227,000000,11.6321,11.6569,11.4909,11.5983,132457.64117307,0
+MCS.US,D,20131230,000000,11.6231,11.7751,11.5983,11.7135,61133.986329645,0
+MCS.US,D,20131231,000000,11.7761,11.8606,11.6668,11.8089,60632.90457593,0
+MCS.US,D,20140102,000000,11.7841,11.9053,11.6231,11.8795,75406.766804413,0
+MCS.US,D,20140103,000000,11.9153,12.0882,11.6767,11.7035,65636.678795248,0
+MCS.US,D,20140106,000000,11.8606,11.8606,11.5097,11.6231,71446.409811203,0
+MCS.US,D,20140107,000000,11.6231,11.7652,11.6231,11.6867,71520.867742478,0
+MCS.US,D,20140108,000000,11.6321,11.6867,11.5575,11.6479,221398.64626906,0
+MCS.US,D,20140109,000000,11.6569,11.6569,11.474,11.5097,100639.95600048,0
+MCS.US,D,20140110,000000,11.5475,11.5575,11.4243,11.5097,46166.935955151,0
+MCS.US,D,20140113,000000,11.5097,11.6321,11.4392,11.5287,154105.78159709,0
+MCS.US,D,20140114,000000,11.5903,11.792,11.5665,11.7493,125343.89017155,0
+MCS.US,D,20140115,000000,11.7135,11.7573,11.5983,11.7035,76732.922931713,0
+MCS.US,D,20140116,000000,11.6867,11.7135,11.5197,11.6767,77462.409420554,0
+MCS.US,D,20140117,000000,11.5575,11.8517,11.5575,11.8348,129068.79911181,0
+MCS.US,D,20140121,000000,11.9053,12.114,11.8984,12.0216,140921.69682014,0
+MCS.US,D,20140122,000000,12.0216,12.0723,11.959,11.968,78097.314212911,0
+MCS.US,D,20140123,000000,11.9818,12.2194,11.9818,12.2034,70914.136221414,0
+MCS.US,D,20140124,000000,12.111,12.3178,11.8546,11.963,76848.634581667,0
+MCS.US,D,20140127,000000,12.0346,12.12,11.8835,11.9014,51485.647099996,0
+MCS.US,D,20140128,000000,11.9352,12.0424,11.8298,12.0166,69656.400895827,0
+MCS.US,D,20140129,000000,11.8646,11.9352,11.6439,11.7265,55925.955893451,0
+MCS.US,D,20140130,000000,11.7881,11.954,11.6697,11.8228,71465.527388152,0
+MCS.US,D,20140131,000000,11.6599,11.8129,11.4491,11.5495,160805.98922355,0
+MCS.US,D,20140203,000000,11.635,11.8457,11.4671,11.635,153922.65533368,0
+MCS.US,D,20140204,000000,11.6499,11.796,11.6261,11.7265,97965.507604154,0
+MCS.US,D,20140205,000000,11.7265,11.7593,11.6439,11.7065,74757.77537641,0
+MCS.US,D,20140206,000000,11.7791,11.9014,11.7593,11.8228,55991.358130382,0
+MCS.US,D,20140207,000000,11.8228,12.0346,11.8129,12.0097,60176.095105677,0
+MCS.US,D,20140210,000000,12.0018,12.0097,11.7692,11.9192,98832.841884679,0
+MCS.US,D,20140211,000000,11.8924,12.111,11.8924,12.0614,38650.709649439,0
+MCS.US,D,20140212,000000,12.0514,12.0862,11.7593,11.8228,46757.568464047,0
+MCS.US,D,20140213,000000,11.7513,12.0097,11.6003,11.9818,30453.293891389,0
+MCS.US,D,20140214,000000,12.0018,12.0693,11.7265,12.0514,28851.442180721,0
+MCS.US,D,20140218,000000,12.12,12.29,12.0424,12.1687,42601.004760045,0
+MCS.US,D,20140219,000000,12.1012,12.2034,12.0166,12.1588,108725.68486162,0
+MCS.US,D,20140220,000000,12.1488,12.3685,12.13,12.2362,35240.737634706,0
+MCS.US,D,20140221,000000,12.29,12.29,12.1756,12.2362,57527.80760412,0
+MCS.US,D,20140224,000000,12.3078,12.5653,12.3078,12.5116,58626.565184553,0
+MCS.US,D,20140225,000000,12.4768,12.5553,12.3078,12.3327,29969.317338103,0
+MCS.US,D,20140226,000000,12.3078,12.3426,12.0614,12.0862,75658.313869531,0
+MCS.US,D,20140227,000000,12.0693,12.5742,12.0514,12.5553,40057.360837577,0
+MCS.US,D,20140228,000000,12.602,12.6696,12.441,12.4768,61820.206723285,0
+MCS.US,D,20140303,000000,12.4072,12.5931,12.3257,12.449,34021.237463016,0
+MCS.US,D,20140304,000000,12.6099,12.7869,12.5831,12.6795,100595.68371702,0
+MCS.US,D,20140305,000000,12.6329,12.7689,12.5453,12.7421,47701.373052368,0
+MCS.US,D,20140306,000000,12.7421,12.8197,12.6179,12.8037,36987.480454882,0
+MCS.US,D,20140307,000000,12.8197,12.8813,12.7153,12.7421,79481.829259317,0
+MCS.US,D,20140310,000000,12.6795,12.9379,12.6099,12.9201,47711.434934973,0
+MCS.US,D,20140311,000000,12.8813,12.9469,12.7779,12.8276,52644.775976058,0
+MCS.US,D,20140312,000000,12.7689,12.9538,12.7053,12.8455,48522.422672912,0
+MCS.US,D,20140313,000000,12.9379,12.9956,12.7779,12.8644,56576.959697975,0
+MCS.US,D,20140314,000000,12.8037,12.9201,12.7779,12.8197,23086.989636487,0
+MCS.US,D,20140317,000000,12.8644,12.9886,12.7421,12.7949,44545.966667534,0
+MCS.US,D,20140318,000000,12.7591,13.0413,12.6099,13.0413,58155.669078653,0
+MCS.US,D,20140319,000000,12.9886,13.0492,12.8743,12.9012,79833.995150482,0
+MCS.US,D,20140320,000000,13.8801,14.0501,13.4647,13.7499,182802.2707857,0
+MCS.US,D,20140321,000000,14.0739,14.1842,13.7957,14.1474,161120.92614908,0
+MCS.US,D,20140324,000000,14.1017,14.1474,13.8543,13.9079,131001.68676017,0
+MCS.US,D,20140325,000000,13.9259,13.9626,13.7131,13.9447,221783.01018457,0
+MCS.US,D,20140326,000000,13.9725,14.1206,13.9259,14.059,105184.90837303,0
+MCS.US,D,20140327,000000,14.0242,14.1276,13.8623,13.8801,86805.87360728,0
+MCS.US,D,20140328,000000,13.8623,14.1276,13.8373,13.9795,47022.195976551,0
+MCS.US,D,20140331,000000,14.0143,14.8034,13.9725,14.7666,161102.81476039,0
+MCS.US,D,20140401,000000,14.7388,15.1622,14.7209,15.0926,192229.24859803,0
+MCS.US,D,20140402,000000,15.0141,15.4822,14.705,15.3838,221767.91736066,0
+MCS.US,D,20140403,000000,15.2079,15.3838,14.6692,15.357,504088.24423642,0
+MCS.US,D,20140404,000000,15.4286,15.4474,14.7835,14.8193,213396.43103355,0
+MCS.US,D,20140407,000000,14.8541,15.0329,14.4028,14.6166,324369.94046906,0
+MCS.US,D,20140408,000000,14.6265,14.9147,14.5012,14.8879,112404.3091419,0
+MCS.US,D,20140409,000000,15.0051,15.1115,14.7577,15.0409,142187.48165182,0
+MCS.US,D,20140410,000000,15.0737,15.357,14.9773,15.2974,163887.94386538,0
+MCS.US,D,20140411,000000,15.1304,15.3669,15.1304,15.2974,157692.84274567,0
+MCS.US,D,20140414,000000,15.3669,15.5538,15.357,15.4286,174197.34878215,0
+MCS.US,D,20140415,000000,15.4732,15.6859,15.4732,15.5706,192537.14220575,0
+MCS.US,D,20140416,000000,15.6939,15.7565,15.519,15.6223,125221.13520377,0
+MCS.US,D,20140417,000000,15.5706,15.7118,15.4922,15.6402,102680.50579272,0
+MCS.US,D,20140421,000000,15.5866,15.6939,15.501,15.5965,73375.272706524,0
+MCS.US,D,20140422,000000,15.5627,15.7038,15.5368,15.6223,61709.526014633,0
+MCS.US,D,20140423,000000,15.6004,15.7277,15.5488,15.5666,97169.612690122,0
+MCS.US,D,20140424,000000,15.6452,15.7615,15.5666,15.6631,81612.935994993,0
+MCS.US,D,20140425,000000,15.6004,15.6909,15.36,15.3878,120640.96624211,0
+MCS.US,D,20140428,000000,15.3968,15.4236,14.7755,15.0329,79345.993844154,0
+MCS.US,D,20140429,000000,15.1493,15.1801,14.8631,14.8879,81101.792358674,0
+MCS.US,D,20140430,000000,14.8631,14.9883,14.6503,14.8729,80318.977892029,0
+MCS.US,D,20140501,000000,14.7935,14.9445,14.5857,14.8819,111009.73221288,0
+MCS.US,D,20140502,000000,14.9345,15.1135,14.6503,14.7209,51347.799308312,0
+MCS.US,D,20140505,000000,14.5857,14.8541,14.5857,14.8034,59241.3462117,0
+MCS.US,D,20140506,000000,14.7755,14.8034,14.3592,14.4278,63530.726766084,0
+MCS.US,D,20140507,000000,14.5002,14.6503,14.3304,14.6156,62769.042252909,0
+MCS.US,D,20140508,000000,14.5857,14.8371,14.4536,14.7388,111794.55905605,0
+MCS.US,D,20140509,000000,14.6503,14.9445,14.5619,14.8879,53329.990181438,0
+MCS.US,D,20140512,000000,14.9157,15.4514,14.8034,15.3331,99100.487961964,0
+MCS.US,D,20140513,000000,15.351,15.3968,14.9445,15.1135,108632.1093534,0
+MCS.US,D,20140514,000000,15.0657,15.0657,14.7477,14.7835,84093.190057052,0
+MCS.US,D,20140515,000000,14.7935,14.7935,14.2826,14.392,61440.873749088,0
+MCS.US,D,20140516,000000,14.3592,14.6593,14.2926,14.6593,52068.230102809,0
+MCS.US,D,20140519,000000,14.6503,14.9883,14.543,14.6334,39419.437480439,0
+MCS.US,D,20140520,000000,14.5619,14.5619,14.1892,14.3304,88821.268693001,0
+MCS.US,D,20140521,000000,14.4356,14.6851,14.3304,14.4278,63156.42473319,0
+MCS.US,D,20140522,000000,14.5002,14.7289,14.4456,14.6056,39559.297648644,0
+MCS.US,D,20140523,000000,14.6772,14.7666,14.5768,14.7388,38069.132834888,0
+MCS.US,D,20140527,000000,14.9445,15.1999,14.8879,15.1801,39667.965980775,0
+MCS.US,D,20140528,000000,15.1035,15.1035,14.8103,14.8451,42000.310368544,0
+MCS.US,D,20140529,000000,14.9247,14.9982,14.8541,14.9723,38059.070952283,0
+MCS.US,D,20140530,000000,15.0419,15.1135,14.9157,14.9345,38078.188529232,0
+MCS.US,D,20140602,000000,14.9445,15.1314,14.8103,14.8193,41904.7224838,0
+MCS.US,D,20140603,000000,14.8283,15.1135,14.7666,14.7755,30818.54022994,0
+MCS.US,D,20140604,000000,14.7666,14.8371,14.543,14.6334,41452.943954849,0
+MCS.US,D,20140605,000000,14.704,15.522,14.4814,15.4961,76616.205093499,0
+MCS.US,D,20140606,000000,15.6094,16.3558,15.5578,16.1073,114158.0952799,0
+MCS.US,D,20140609,000000,16.1888,16.1888,15.4772,15.7366,65430.410201852,0
+MCS.US,D,20140610,000000,15.681,15.8241,15.673,15.8241,47810.041384499,0
+MCS.US,D,20140611,000000,15.8052,15.8141,15.4594,15.513,106892.40985104,0
+MCS.US,D,20140612,000000,15.5309,15.5309,15.2566,15.3689,36985.468078361,0
+MCS.US,D,20140613,000000,15.4772,15.5666,15.3252,15.36,46051.224305197,0
+MCS.US,D,20140616,000000,15.2914,15.2914,14.9783,15.2834,63563.93097868,0
+MCS.US,D,20140617,000000,15.3082,15.4772,15.2566,15.4236,46112.601789086,0
+MCS.US,D,20140618,000000,15.4514,15.513,15.2834,15.4594,41723.608596915,0
+MCS.US,D,20140619,000000,15.4961,15.6909,15.4961,15.6094,32960.715036481,0
+MCS.US,D,20140620,000000,15.6909,15.7615,15.5666,15.6531,114782.93818965,0
+MCS.US,D,20140623,000000,15.7078,15.7078,15.2377,15.4136,70192.699238657,0
+MCS.US,D,20140624,000000,15.6263,15.8241,15.2834,15.3082,74716.521657731,0
+MCS.US,D,20140625,000000,15.2834,15.7366,15.2665,15.7177,69953.226432665,0
+MCS.US,D,20140626,000000,15.7277,16.1153,15.6452,16.0895,100132.83711721,0
+MCS.US,D,20140627,000000,15.9841,16.6062,15.9841,16.3916,252042.10974168,0
+MCS.US,D,20140630,000000,16.3916,16.5188,16.0547,16.2226,126809.90646705,0
+MCS.US,D,20140701,000000,16.3916,17.0157,16.33,16.809,138733.23735362,0
+MCS.US,D,20140702,000000,16.8567,16.967,16.6768,16.8567,68168.248458591,0
+MCS.US,D,20140703,000000,16.9093,17.3347,16.8736,17.2631,67005.094829488,0
+MCS.US,D,20140707,000000,17.2473,17.3347,17.0693,17.2115,66326.923941931,0
+MCS.US,D,20140708,000000,17.2284,17.2473,16.801,16.8825,158569.23272053,0
+MCS.US,D,20140709,000000,17.0693,17.3258,16.9362,17.2552,69243.863709034,0
+MCS.US,D,20140710,000000,16.9859,17.3347,16.9859,17.1569,82235.766528224,0
+MCS.US,D,20140711,000000,17.2015,17.2721,16.8915,16.9093,54396.549737537,0
+MCS.US,D,20140714,000000,17.1657,17.5832,17.0425,17.3795,153088.52526575,0
+MCS.US,D,20140715,000000,17.4232,17.4958,17.1926,17.2811,57705.902926223,0
+MCS.US,D,20140716,000000,17.4232,17.4232,17.1657,17.2999,56435.087153249,0
+MCS.US,D,20140717,000000,17.1389,17.4311,17.0515,17.2721,99395.301122282,0
+MCS.US,D,20140718,000000,17.2552,17.7532,17.1031,17.7362,93731.467404096,0
+MCS.US,D,20140721,000000,17.628,17.628,17.2631,17.3616,67892.552875222,0
+MCS.US,D,20140722,000000,17.4778,17.5394,17.1211,17.2195,60506.124855111,0
+MCS.US,D,20140723,000000,17.1569,17.2115,16.9859,17.1657,112855.08148259,0
+MCS.US,D,20140724,000000,17.1657,17.5047,16.1799,16.2415,114301.98020115,0
+MCS.US,D,20140725,000000,16.0308,16.2147,15.9463,15.9941,74965.050158067,0
+MCS.US,D,20140728,000000,15.9373,16.315,15.8141,16.2962,102154.26933249,0
+MCS.US,D,20140729,000000,16.323,16.5098,16.2594,16.3051,53354.138699689,0
+MCS.US,D,20140730,000000,16.4373,16.492,16.1073,16.3468,54050.420975935,0
+MCS.US,D,20140731,000000,16.1193,16.2534,15.7555,15.7893,73014.051121015,0
+MCS.US,D,20140801,000000,15.8261,16.0049,15.5836,15.7635,64261.219443186,0
+MCS.US,D,20140804,000000,15.835,15.9055,15.503,15.8449,71234.104088244,0
+MCS.US,D,20140805,000000,15.7555,16.0497,15.5756,15.9055,45304.632615928,0
+MCS.US,D,20140806,000000,15.7714,16.1739,15.5578,15.9055,62971.286093263,0
+MCS.US,D,20140807,000000,15.9314,15.9971,15.7635,15.7893,33894.457742197,0
+MCS.US,D,20140808,000000,15.7714,15.9135,15.5756,15.8449,27489.063276044,0
+MCS.US,D,20140811,000000,15.7893,16.2534,15.7287,16.1113,48984.263084468,0
+MCS.US,D,20140812,000000,16.0407,16.2634,15.7287,15.9135,32115.516897686,0
+MCS.US,D,20140813,000000,16.0249,16.64,16.0249,16.4512,95031.462636623,0
+MCS.US,D,20140814,000000,16.4602,16.5734,16.0567,16.5238,59619.672997637,0
+MCS.US,D,20140815,000000,16.6738,16.6738,16.0745,16.3608,63459.287399591,0
+MCS.US,D,20140818,000000,16.496,16.6838,16.3508,16.5644,50359.72243653,0
+MCS.US,D,20140819,000000,16.5556,16.8547,16.4422,16.6738,68156.174199466,0
+MCS.US,D,20140820,000000,16.6022,16.6022,16.2912,16.4144,40659.061417338,0
+MCS.US,D,20140821,000000,16.3608,16.489,16.1839,16.47,47972.037694435,0
+MCS.US,D,20140822,000000,16.3776,16.4333,16.2634,16.3101,41039.400579795,0
+MCS.US,D,20140825,000000,16.4333,16.5317,16.2634,16.3508,34426.731331986,0
+MCS.US,D,20140826,000000,16.3608,16.5238,16.319,16.3866,35407.764885944,0
+MCS.US,D,20140827,000000,16.4333,16.4422,16.156,16.1839,31358.863325812,0
+MCS.US,D,20140828,000000,16.1023,16.2186,16.0567,16.1371,28609.956998208,0
+MCS.US,D,20140829,000000,16.156,16.3419,16.1023,16.2733,38477.645268638,0
+MCS.US,D,20140902,000000,16.3608,16.3866,16.0845,16.1739,58705.04786887,0
+MCS.US,D,20140903,000000,16.2017,16.2634,15.9583,16.0327,59069.28801916,0
+MCS.US,D,20140904,000000,16.1113,16.1739,15.7714,15.7992,40114.713568423,0
+MCS.US,D,20140905,000000,15.7287,15.9135,15.7088,15.8787,56171.465829006,0
+MCS.US,D,20140908,000000,15.8161,15.8449,15.503,15.5578,42634.208972641,0
+MCS.US,D,20140909,000000,15.5836,15.5836,14.8073,14.8411,86320.890865733,0
+MCS.US,D,20140910,000000,15.0221,15.4136,14.9595,15.3082,76014.504513737,0
+MCS.US,D,20140911,000000,15.2278,15.3689,15.188,15.3082,86031.108646718,0
+MCS.US,D,20140912,000000,15.35,15.6362,15.0837,15.5666,66854.166590417,0
+MCS.US,D,20140915,000000,15.4961,15.674,15.4136,15.5488,46554.318435432,0
+MCS.US,D,20140916,000000,15.5488,15.8967,15.2456,15.8062,58946.533051382,0
+MCS.US,D,20140917,000000,15.7714,15.8688,15.3868,15.7813,47634.964627177,0
+MCS.US,D,20140918,000000,15.8967,15.8967,15.1214,15.3689,143956.36061372,0
+MCS.US,D,20140919,000000,15.4424,15.7187,15.4424,15.5408,106749.53111806,0
+MCS.US,D,20140922,000000,15.4514,15.4514,14.9773,14.9952,94637.036838519,0
+MCS.US,D,20140923,000000,14.8779,14.9853,14.4148,14.4228,114483.09408803,0
+MCS.US,D,20140924,000000,14.387,14.6633,14.3622,14.5738,69156.325330373,0
+MCS.US,D,20140925,000000,14.5122,14.5122,14.1912,14.2628,94084.639483521,0
+MCS.US,D,20140926,000000,14.2628,14.5907,14.2628,14.5022,75455.063840916,0
+MCS.US,D,20140929,000000,14.3333,14.4764,14.2856,14.395,84256.192555248,0
+MCS.US,D,20140930,000000,14.378,14.5738,14.1186,14.1186,69419.946654616,0
+MCS.US,D,20141001,000000,14.1355,14.2766,13.7061,13.8065,86755.564194256,0
+MCS.US,D,20141002,000000,13.8393,14.0918,13.7707,13.9407,66142.791490265,0
+MCS.US,D,20141003,000000,14.1544,14.3522,14.0719,14.2538,67892.552875222,0
+MCS.US,D,20141006,000000,14.2628,14.2856,13.9039,14.0391,46937.676162671,0
+MCS.US,D,20141007,000000,13.9596,14.0719,13.6714,13.6883,93558.403023295,0
+MCS.US,D,20141008,000000,13.6167,14.1266,13.5482,13.9845,85385.135783496,0
+MCS.US,D,20141009,000000,13.9229,14.0471,13.4836,13.5104,89959.267615593,0
+MCS.US,D,20141010,000000,13.3424,13.8751,13.3424,13.5671,59452.645746399,0
+MCS.US,D,20141013,000000,13.6337,13.9039,13.577,13.6088,79497.928271485,0
+MCS.US,D,20141014,000000,13.6973,13.9308,13.4557,13.6167,84599.302752069,0
+MCS.US,D,20141015,000000,13.3156,13.6435,13.0274,13.259,122002.33895852,0
+MCS.US,D,20141016,000000,12.9747,13.5014,12.9747,13.402,120768.75215119,0
+MCS.US,D,20141017,000000,13.6167,14.0202,13.5482,13.9039,98428.35420397,0
+MCS.US,D,20141020,000000,13.8851,14.0391,13.8255,14.0033,61037.392256639,0
+MCS.US,D,20141021,000000,14.0918,14.1743,13.9596,14.1266,70117.235119122,0
+MCS.US,D,20141022,000000,14.1644,14.1743,14.0033,14.0471,52205.071706233,0
+MCS.US,D,20141023,000000,14.1604,14.384,13.9994,14.222,58100.328724327,0
+MCS.US,D,20141024,000000,14.2399,14.4018,14.1316,14.4018,42321.284423634,0
+MCS.US,D,20141027,000000,14.375,14.375,14.1316,14.3492,40625.857204742,0
+MCS.US,D,20141028,000000,14.4018,15.0329,14.392,15.0231,76071.857244584,0
+MCS.US,D,20141029,000000,15.0578,15.1403,14.8073,15.0578,48626.06006374,0
+MCS.US,D,20141030,000000,15.0657,15.346,14.9425,15.2109,90119.251549008,0
+MCS.US,D,20141031,000000,15.6074,15.6074,15.2934,15.3987,93518.155492876,0
+MCS.US,D,20141103,000000,15.518,15.7436,15.2486,15.3898,65926.461014264,0
+MCS.US,D,20141104,000000,15.2934,15.4722,15.0499,15.1493,47283.804924273,0
+MCS.US,D,20141105,000000,15.3192,15.3192,14.9605,15.0757,35982.298382673,0
+MCS.US,D,20141106,000000,15.0329,15.1135,14.8869,15.0141,40400.471034397,0
+MCS.US,D,20141107,000000,14.8869,15.0578,14.8869,15.0329,60413.555535148,0
+MCS.US,D,20141110,000000,15.0578,15.2109,15.0409,15.2109,27875.439568065,0
+MCS.US,D,20141111,000000,15.2397,15.3192,15.1314,15.1811,37756.208285881,0
+MCS.US,D,20141112,000000,15.2854,15.3718,15.0578,15.2774,39494.901599974,0
+MCS.US,D,20141113,000000,15.3262,15.3262,15.0578,15.0757,45299.601674626,0
+MCS.US,D,20141114,000000,15.1234,15.1652,14.8869,14.8959,52420.395993973,0
+MCS.US,D,20141117,000000,14.9227,14.9227,14.6364,14.6623,34876.497484416,0
+MCS.US,D,20141118,000000,14.708,15.1234,14.708,15.1135,60537.316691186,0
+MCS.US,D,20141119,000000,15.1234,15.1234,14.8153,14.9227,41232.588725806,0
+MCS.US,D,20141120,000000,14.7994,14.9962,14.7994,14.9863,28218.549764885,0
+MCS.US,D,20141121,000000,15.2685,15.2934,14.8959,14.9137,70714.910945841,0
+MCS.US,D,20141124,000000,15.0499,15.1493,14.9962,15.0657,45947.586914369,0
+MCS.US,D,20141125,000000,15.3023,15.3112,15.0141,15.0578,32322.791679343,0
+MCS.US,D,20141126,000000,15.0409,15.1811,14.7994,14.8869,60563.477585958,0
+MCS.US,D,20141128,000000,14.8869,14.9962,14.7895,14.7994,33775.727527462,0
+MCS.US,D,20141201,000000,14.7895,14.8601,14.6364,14.6712,54530.372776179,0
+MCS.US,D,20141202,000000,14.6543,14.9325,14.2498,14.5996,79901.409763934,0
+MCS.US,D,20141203,000000,14.3025,15.1135,14.3025,14.9773,36445.144982489,0
+MCS.US,D,20141204,000000,14.9325,15.2586,14.8601,15.1731,37443.283736875,0
+MCS.US,D,20141205,000000,15.0578,15.3112,14.9962,15.0657,63386.841844837,0
+MCS.US,D,20141208,000000,14.9605,15.2854,14.5102,14.6195,35925.951840086,0
+MCS.US,D,20141209,000000,14.392,15.2208,14.384,15.1811,41533.439015686,0
+MCS.US,D,20141210,000000,14.9773,15.2109,14.8789,14.8789,40881.429022902,0
+MCS.US,D,20141211,000000,14.9703,15.2685,14.8789,15.0231,53876.350406873,0
+MCS.US,D,20141212,000000,14.7726,15.0231,14.7726,14.7994,38693.97574464,0
+MCS.US,D,20141215,000000,14.8601,14.9703,14.4655,14.536,51027.831441482,0
+MCS.US,D,20141216,000000,14.4744,15.0757,14.4376,14.9227,63951.313458961,0
+MCS.US,D,20141217,000000,14.7895,15.4644,14.7726,15.3718,89026.531098137,0
+MCS.US,D,20141218,000000,17.7988,17.7988,16.0645,16.8388,177370.86655568,0
+MCS.US,D,20141219,000000,16.7951,16.9451,16.5576,16.7374,295695.58742218,0
+MCS.US,D,20141222,000000,16.8199,16.9203,16.6768,16.7553,94326.124666033,0
+MCS.US,D,20141223,000000,16.8756,16.9799,16.7652,16.8845,82958.209699242,0
+MCS.US,D,20141224,000000,17.0297,17.0297,16.7374,16.8935,40281.740819661,0
+MCS.US,D,20141226,000000,17.0197,17.2343,16.7215,16.8487,49452.140625586,0
+MCS.US,D,20141229,000000,16.802,16.9293,16.7285,16.7951,52659.868799965,0
+MCS.US,D,20141230,000000,16.7851,16.8487,16.7215,16.7652,46126.688424732,0
+MCS.US,D,20141231,000000,16.802,16.8487,16.5944,16.643,43742.022247418,0
+MCS.US,D,20150102,000000,16.7951,16.8299,16.2087,16.5248,52605.5346339,0
+MCS.US,D,20150105,000000,16.3349,16.4522,15.832,16.0029,61201.400943096,0
+MCS.US,D,20150106,000000,15.9295,15.9295,15.4822,15.6879,80526.252673685,0
+MCS.US,D,20150107,000000,15.8757,15.8757,15.6074,15.8052,42678.481256101,0
+MCS.US,D,20150108,000000,16.0308,16.0308,15.8419,15.9662,123256.04953107,0
+MCS.US,D,20150109,000000,15.9563,15.9563,15.7963,15.8947,77382.920547977,0
+MCS.US,D,20150112,000000,15.8658,16.1918,15.8499,16.163,71106.318179164,0
+MCS.US,D,20150113,000000,16.2365,16.7851,16.1361,16.5844,103739.01584273,0
+MCS.US,D,20150114,000000,16.471,16.7951,16.2733,16.7454,56370.691104579,0
+MCS.US,D,20150115,000000,16.8577,16.9451,16.471,16.7553,58278.42404643,0
+MCS.US,D,20150116,000000,16.6599,17.0733,16.4343,17.0395,68215.539306833,0
+MCS.US,D,20150120,000000,17.0197,17.0197,16.5576,16.802,82802.250518869,0
+MCS.US,D,20150121,000000,16.6957,16.9531,16.4244,16.643,61053.491268807,0
+MCS.US,D,20150122,000000,16.7712,17.287,16.5992,17.2055,46162.911202109,0
+MCS.US,D,20150123,000000,17.2145,17.2602,16.8,17.1241,42041.564087224,0
+MCS.US,D,20150126,000000,17.1419,17.2333,16.8259,17.2333,50813.513342002,0
+MCS.US,D,20150127,000000,16.968,17.2333,16.8815,17.1241,84971.592408443,0
+MCS.US,D,20150128,000000,17.1687,17.3059,16.7911,17.0972,166604.65216865,0
+MCS.US,D,20150129,000000,17.1956,17.3775,16.8726,17.3496,76465.276854428,0
+MCS.US,D,20150130,000000,17.1509,17.3059,16.8448,17.0435,173517.16551807,0
+MCS.US,D,20150202,000000,17.0525,17.1509,16.8348,17.0067,73073.416228383,0
+MCS.US,D,20150203,000000,17.1687,17.5305,17.1509,17.4132,64032.814708059,0
+MCS.US,D,20150204,000000,17.1956,17.5226,17.1509,17.2681,59778.650742791,0
+MCS.US,D,20150205,000000,17.2781,17.5663,17.2681,17.4958,60651.015964619,0
+MCS.US,D,20150206,000000,17.5305,17.602,17.0803,17.1509,68099.827656879,0
+MCS.US,D,20150209,000000,17.1329,17.3059,16.8815,16.9591,53751.583062575,0
+MCS.US,D,20150210,000000,17.1151,17.5404,17.1151,17.3586,62686.53481555,0
+MCS.US,D,20150211,000000,17.2781,17.5752,17.2781,17.449,54749.721816962,0
+MCS.US,D,20150212,000000,17.5663,17.7034,17.449,17.5752,38670.833414649,0
+MCS.US,D,20150213,000000,17.5404,17.6676,17.4868,17.6398,20832.121744774,0
+MCS.US,D,20150217,000000,17.61,17.8833,17.5752,17.8644,54395.543549276,0
+MCS.US,D,20150218,000000,17.9191,18.0642,17.8108,17.8933,53790.824404733,0
+MCS.US,D,20150219,000000,17.8833,18.0731,17.4868,17.9927,34402.582813734,0
+MCS.US,D,20150220,000000,18.0016,18.0016,17.4868,17.6398,44548.985232315,0
+MCS.US,D,20150223,000000,17.6398,17.6598,17.3685,17.6398,29881.778959442,0
+MCS.US,D,20150224,000000,17.602,17.8207,17.5494,17.6856,25146.65700567,0
+MCS.US,D,20150225,000000,17.61,17.6299,17.4132,17.4868,28358.40993309,0
+MCS.US,D,20150226,000000,17.4301,17.6856,17.3864,17.5574,46921.577150504,0
+MCS.US,D,20150227,000000,17.5047,17.783,17.5047,17.61,43950.303217336,0
+MCS.US,D,20150302,000000,17.6598,18.0731,17.6598,18.0443,137110.25568948,0
+MCS.US,D,20150303,000000,17.938,18.0175,17.7402,17.8008,55110.94340247,0
+MCS.US,D,20150304,000000,17.7204,17.8386,17.3317,17.7402,51014.750994096,0
+MCS.US,D,20150305,000000,17.7124,17.8287,17.5574,17.6498,32313.735984998,0
+MCS.US,D,20150306,000000,17.4679,17.7402,17.2602,17.2781,79454.662176285,0
+MCS.US,D,20150309,000000,17.3685,17.61,17.2602,17.3586,57875.948742242,0
+MCS.US,D,20150310,000000,17.2602,17.2969,17.0067,17.1956,37626.410000281,0
+MCS.US,D,20150311,000000,17.287,17.5932,17.0615,17.3139,77796.46392303,0
+MCS.US,D,20150312,000000,17.5226,17.8476,17.5047,17.7929,73700.271514656,0
+MCS.US,D,20150313,000000,17.8108,18.0642,17.6598,18.0016,103689.71261796,0
+MCS.US,D,20150316,000000,18.0731,18.3534,18.0265,18.2977,98381.063355728,0
+MCS.US,D,20150317,000000,18.2977,18.4787,18.101,18.3147,148510.36868061,0
+MCS.US,D,20150318,000000,18.2977,18.9298,18.1547,18.7868,217673.73732881,0
+MCS.US,D,20150319,000000,19.2211,19.6096,18.2561,18.3147,324238.12980694,0
+MCS.US,D,20150320,000000,18.6238,19.2211,18.3892,18.9766,191775.45769256,0
+MCS.US,D,20150323,000000,19.0133,19.2479,18.732,18.9577,112983.87357993,0
+MCS.US,D,20150324,000000,18.9219,19.0233,18.752,18.8593,87643.022239991,0
+MCS.US,D,20150325,000000,18.8334,18.9577,18.7698,18.8334,91073.118019933,0
+MCS.US,D,20150326,000000,18.7956,18.8871,18.7132,18.7956,93952.828821399,0
+MCS.US,D,20150327,000000,18.8334,19.0829,18.6406,19.0332,62524.538505614,0
+MCS.US,D,20150330,000000,18.904,19.1485,18.904,18.9666,65179.869324995,0
+MCS.US,D,20150331,000000,18.9666,19.2579,18.7956,19.2379,148351.39093546,0
+MCS.US,D,20150401,000000,19.2211,19.5361,18.9298,19.5093,122947.1497351,0
+MCS.US,D,20150402,000000,19.5281,19.8264,19.2379,19.3105,64846.821010779,0
+MCS.US,D,20150406,000000,19.2579,19.6385,19.0919,19.5093,63632.351780392,0
+MCS.US,D,20150407,000000,19.5629,19.864,19.5281,19.6564,77013.649456384,0
+MCS.US,D,20150408,000000,19.706,20.0688,19.6564,19.9526,112211.12099589,0
+MCS.US,D,20150409,000000,19.9982,19.9982,19.7438,19.9526,69031.557986075,0
+MCS.US,D,20150410,000000,19.9614,19.9614,19.6196,19.8452,65179.869324995,0
+MCS.US,D,20150413,000000,19.4477,19.881,19.0432,19.0919,121726.64337516,0
+MCS.US,D,20150414,000000,19.1107,19.1107,18.2908,18.6506,94283.864759094,0
+MCS.US,D,20150415,000000,18.761,18.8146,18.5621,18.6148,76465.276854428,0
+MCS.US,D,20150416,000000,18.6406,18.9577,18.5621,18.8871,74164.124302733,0
+MCS.US,D,20150417,000000,18.752,18.904,18.5244,18.8245,79124.632426851,0
+MCS.US,D,20150420,000000,18.8772,19.1197,18.8056,18.9478,64085.136497603,0
+MCS.US,D,20150421,000000,18.9855,19.0759,18.6874,18.742,36838.564592333,0
+MCS.US,D,20150422,000000,18.732,18.732,18.3534,18.5432,65643.722113072,0
+MCS.US,D,20150423,000000,18.5393,18.7928,18.4399,18.7281,56368.678728058,0
+MCS.US,D,20150424,000000,18.7182,18.8563,18.6198,18.7281,29991.453479833,0
+MCS.US,D,20150427,000000,18.6655,19.0024,18.3673,18.6934,80368.281116792,0
+MCS.US,D,20150428,000000,18.6744,18.758,18.4578,18.7022,70463.363880724,0
+MCS.US,D,20150429,000000,18.6744,18.6744,18.3574,18.3833,80589.642534095,0
+MCS.US,D,20150430,000000,18.2301,18.5194,17.5484,17.5932,156666.53071999,0
+MCS.US,D,20150501,000000,17.6856,18.0662,17.4669,17.9201,75305.141790106,0
+MCS.US,D,20150504,000000,18.0851,18.1209,17.8217,17.8585,60440.722618181,0
+MCS.US,D,20150505,000000,17.8018,17.8585,17.5295,17.7204,68810.196568771,0
+MCS.US,D,20150506,000000,17.8644,17.9122,17.5484,17.7482,75539.583654795,0
+MCS.US,D,20150507,000000,17.7204,18.1835,17.7204,18.0036,68285.972485066,0
+MCS.US,D,20150508,000000,18.2669,18.3017,18.0285,18.1745,58682.911727139,0
+MCS.US,D,20150511,000000,18.1119,18.422,18.1029,18.1209,30828.602112545,0
+MCS.US,D,20150512,000000,18.0125,18.1029,17.5752,17.9201,68355.399475039,0
+MCS.US,D,20150513,000000,17.9947,17.9947,17.602,17.62,18056.048334137,0
+MCS.US,D,20150514,000000,17.775,17.9122,17.6498,17.8933,24108.270720864,0
+MCS.US,D,20150515,000000,17.9201,17.9201,17.6498,17.6676,27507.174664733,0
+MCS.US,D,20150518,000000,17.5216,17.9122,17.3944,17.765,38195.912555707,0
+MCS.US,D,20150519,000000,17.7302,18.0036,17.4948,17.94,67489.071382774,0
+MCS.US,D,20150520,000000,17.9658,18.0563,17.8843,17.9947,48993.318778812,0
+MCS.US,D,20150521,000000,17.94,18.1209,17.8486,17.9947,66716.318798733,0
+MCS.US,D,20150522,000000,17.9201,18.0851,17.8644,17.8933,30828.602112545,0
+MCS.US,D,20150526,000000,17.8296,17.8585,17.62,17.7302,40573.535415198,0
+MCS.US,D,20150527,000000,17.8644,18.0463,17.6856,17.8843,29395.790029635,0
+MCS.US,D,20150528,000000,17.8744,17.9122,17.8018,17.8486,33801.888422234,0
+MCS.US,D,20150529,000000,17.8217,17.9658,17.6856,17.8018,69692.623673204,0
+MCS.US,D,20150601,000000,17.8933,17.8933,17.5126,17.5484,39206.125569219,0
+MCS.US,D,20150602,000000,17.4858,17.6856,17.3765,17.5653,50687.739809444,0
+MCS.US,D,20150603,000000,17.61,17.8217,17.5564,17.7939,29507.476926547,0
+MCS.US,D,20150604,000000,17.6299,17.8296,17.1757,17.2851,97328.590435276,0
+MCS.US,D,20150605,000000,17.2661,17.4292,17.0773,17.3944,40074.466038005,0
+MCS.US,D,20150608,000000,17.4212,17.458,16.9829,17.0028,39085.382977962,0
+MCS.US,D,20150609,000000,17.0127,17.1399,16.8587,17.0673,33191.132148128,0
+MCS.US,D,20150610,000000,17.2403,17.4292,17.1579,17.2582,46163.91739037,0
+MCS.US,D,20150611,000000,17.2025,17.3944,17.1211,17.3397,32603.518204014,0
+MCS.US,D,20150612,000000,17.2313,17.4858,17.0127,17.3218,24883.035681426,0
+MCS.US,D,20150615,000000,17.2403,17.4858,16.8865,17.4381,45690.002719688,0
+MCS.US,D,20150616,000000,17.3844,17.5484,17.3039,17.5126,41175.235994959,0
+MCS.US,D,20150617,000000,17.61,17.61,17.3039,17.3566,25543.095180295,0
+MCS.US,D,20150618,000000,17.4858,17.7562,17.3397,17.6398,60552.409515093,0
+MCS.US,D,20150619,000000,17.6945,18.0125,17.5126,17.8018,70350.670795551,0
+MCS.US,D,20150622,000000,17.8933,18.1477,17.8585,18.0851,40293.815078787,0
+MCS.US,D,20150623,000000,18.1925,18.3097,18.0195,18.1925,43851.696767809,0
+MCS.US,D,20150624,000000,18.1119,18.2759,18.0662,18.1655,64623.447216955,0
+MCS.US,D,20150625,000000,18.2948,18.3375,18.0463,18.3097,27853.303426334,0
+MCS.US,D,20150626,000000,18.3743,18.5472,18.1925,18.3932,134204.38399325,0
+MCS.US,D,20150629,000000,18.3017,18.3017,17.4043,17.4669,77947.392162101,0
+MCS.US,D,20150630,000000,17.7124,17.7124,17.2761,17.4212,51718.076588165,0
+MCS.US,D,20150701,000000,17.7302,18.0125,17.5752,17.9201,45139.617741211,0
+MCS.US,D,20150702,000000,17.9579,17.9579,17.5564,17.61,33358.159399366,0
+MCS.US,D,20150706,000000,17.5564,17.8296,17.295,17.7482,39855.116997222,0
+MCS.US,D,20150707,000000,17.6676,17.7124,16.9233,17.6498,68368.479922425,0
+MCS.US,D,20150708,000000,17.5484,17.7482,17.1479,17.3844,74424.727062195,0
+MCS.US,D,20150709,000000,17.62,17.62,17.0673,17.1837,67928.775652599,0
+MCS.US,D,20150710,000000,17.3218,17.775,17.3218,17.7402,34458.929356321,0
+MCS.US,D,20150713,000000,17.6598,18.1835,17.6598,18.1209,64186.761511911,0
+MCS.US,D,20150714,000000,18.1209,18.8752,18.1209,18.8016,34464.966485884,0
+MCS.US,D,20150715,000000,18.8563,19.075,18.3743,18.5293,82155.271467387,0
+MCS.US,D,20150716,000000,18.6934,18.9547,18.6934,18.8842,38423.311102573,0
+MCS.US,D,20150717,000000,18.9199,18.9468,18.3932,18.5472,32919.461317801,0
+MCS.US,D,20150720,000000,18.5005,18.6287,17.9847,18.0931,76297.243414929,0
+MCS.US,D,20150721,000000,18.1308,18.4021,17.8933,18.3833,39085.382977962,0
+MCS.US,D,20150722,000000,18.2669,18.4309,17.8843,18.1377,48109.885486119,0
+MCS.US,D,20150723,000000,16.803,17.0326,16.3578,16.9054,161069.6105478,0
+MCS.US,D,20150724,000000,18.2491,18.9925,17.8744,17.8843,157546.9454479,0
+MCS.US,D,20150727,000000,17.94,18.5194,17.7402,17.8396,169216.71689282,0
+MCS.US,D,20150728,000000,18.0195,18.4737,17.8217,18.4021,125618.57956665,0
+MCS.US,D,20150729,000000,18.4309,18.7658,18.3177,18.3932,112627.68293572,0
+MCS.US,D,20150730,000000,18.3713,19.0203,18.3713,18.6337,87178.163263654,0
+MCS.US,D,20150731,000000,18.7252,19.3095,18.7252,19.1366,73488.971979957,0
+MCS.US,D,20150803,000000,19.0799,19.0799,18.1617,18.4965,80252.569466838,0
+MCS.US,D,20150804,000000,18.5721,18.7986,18.2153,18.4617,57938.332414391,0
+MCS.US,D,20150805,000000,18.5432,18.8732,18.2629,18.3226,43590.087820087,0
+MCS.US,D,20150806,000000,18.3047,18.3525,18.1337,18.2967,41938.932884656,0
+MCS.US,D,20150807,000000,18.1417,18.3882,18.1417,18.3226,71846.87273887,0
+MCS.US,D,20150810,000000,18.3623,18.6158,18.2053,18.2967,53994.074433348,0
+MCS.US,D,20150811,000000,18.096,18.4697,18.096,18.2799,38097.306106181,0
+MCS.US,D,20150812,000000,18.0593,18.2153,17.7044,18.0225,33296.781915478,0
+MCS.US,D,20150813,000000,17.9688,18.2531,17.8664,17.9688,31324.652924956,0
+MCS.US,D,20150814,000000,17.8863,18.0413,17.8237,18.0066,37239.02752,0
+MCS.US,D,20150817,000000,17.9141,18.3137,17.9042,18.1963,36470.299689001,0
+MCS.US,D,20150818,000000,18.1617,18.1617,17.4669,17.5216,54210.40490935,0
+MCS.US,D,20150819,000000,17.3556,17.9042,17.1559,17.6866,48191.386735217,0
+MCS.US,D,20150820,000000,17.5216,17.7134,17.3387,17.3755,48409.729587739,0
+MCS.US,D,20150821,000000,17.0297,17.6508,16.9203,17.3387,86415.472562217,0
+MCS.US,D,20150824,000000,16.5188,17.6866,16.2167,16.8915,104724.07414973,0
+MCS.US,D,20150825,000000,17.0923,17.2751,16.656,16.7255,80389.411070262,0
+MCS.US,D,20150826,000000,17.1021,17.6309,16.7623,17.448,166697.2214886,0
+MCS.US,D,20150827,000000,17.4858,17.7134,17.2005,17.5752,88714.612737391,0
+MCS.US,D,20150828,000000,17.4948,18.0135,17.448,17.942,67030.249536,0
+MCS.US,D,20150831,000000,17.8237,18.0135,17.3934,17.7214,62321.288476999,0
+MCS.US,D,20150901,000000,17.458,17.5752,17.1916,17.3109,73382.316024348,0
+MCS.US,D,20150902,000000,17.5484,17.6408,17.3029,17.3477,144681.82234952,0
+MCS.US,D,20150903,000000,17.3477,17.4858,17.2383,17.3109,151251.22550213,0
+MCS.US,D,20150904,000000,17.0644,17.602,17.0644,17.4202,63196.672263608,0
+MCS.US,D,20150908,000000,17.7134,17.8138,17.294,17.3208,76778.201403434,0
+MCS.US,D,20150909,000000,17.3477,17.6955,17.2294,17.5126,129787.21752978,0
+MCS.US,D,20150910,000000,17.4858,17.9688,17.4768,17.9042,54108.779895042,0
+MCS.US,D,20150911,000000,17.7412,17.9877,17.6955,17.8953,34280.834034218,0
+MCS.US,D,20150914,000000,17.9042,18.0493,17.7134,17.776,41180.266936261,0
+MCS.US,D,20150915,000000,17.8038,17.9221,17.611,17.8506,32829.91056262,0
+MCS.US,D,20150916,000000,17.8316,18.0493,17.5295,17.6866,86301.773288784,0
+MCS.US,D,20150917,000000,18.1337,18.909,17.5295,18.2699,118426.34588082,0
+MCS.US,D,20150918,000000,18.0682,18.4528,17.5653,17.6866,188929.95729196,0
+MCS.US,D,20150921,000000,17.8863,17.9877,17.6866,17.932,83676.628117217,0
+MCS.US,D,20150922,000000,17.8038,17.8416,17.3029,17.5564,68889.685441348,0
+MCS.US,D,20150923,000000,17.6676,17.6676,17.1191,17.294,59472.769511608,0
+MCS.US,D,20150924,000000,17.129,17.602,17.129,17.5037,88936.980342955,0
+MCS.US,D,20150925,000000,17.786,17.9609,17.2483,17.6866,125955.65263391,0
+MCS.US,D,20150928,000000,17.602,17.7214,17.1021,17.1737,82523.536370719,0
+MCS.US,D,20150929,000000,17.2005,17.4113,16.9451,17.3477,130223.90323483,0
+MCS.US,D,20150930,000000,17.2751,17.6955,17.2751,17.6608,138768.45394274,0
+MCS.US,D,20151001,000000,17.7312,17.8605,17.3208,17.5394,66041.166475957,0
+MCS.US,D,20151002,000000,17.458,17.5394,16.9113,17.5394,73052.286274913,0
+MCS.US,D,20151005,000000,17.6408,17.9966,17.6408,17.9221,52792.685650347,0
+MCS.US,D,20151006,000000,17.8038,18.1149,17.7134,17.786,111498.73970748,0
+MCS.US,D,20151007,000000,17.9509,18.2699,17.8953,18.2331,189257.97466487,0
+MCS.US,D,20151008,000000,18.2699,18.6248,18.096,18.5432,78197.933038958,0
+MCS.US,D,20151009,000000,18.5055,18.7986,18.3981,18.7252,56184.546276392,0
+MCS.US,D,20151012,000000,18.6426,19.1644,18.6088,19.1545,52124.576645395,0
+MCS.US,D,20151013,000000,19.1087,19.1644,18.6724,18.755,65712.142914784,0
+MCS.US,D,20151014,000000,18.8284,19.1087,18.3137,18.3525,46875.292490522,0
+MCS.US,D,20151015,000000,18.6992,19.1644,18.3882,18.7808,86523.134706087,0
+MCS.US,D,20151016,000000,18.7898,19.0004,18.3623,18.7898,65933.504332087,0
+MCS.US,D,20151019,000000,18.7638,18.918,18.4876,18.5721,45117.481599481,0
+MCS.US,D,20151020,000000,18.6426,18.7898,18.4876,18.6337,39721.29395858,0
+MCS.US,D,20151021,000000,18.6248,18.6248,18.0066,18.0066,40086.54029713,0
+MCS.US,D,20151022,000000,18.1745,18.8454,17.9827,18.8086,130620.34140945,0
+MCS.US,D,20151023,000000,18.8732,18.9726,18.5612,18.6327,56975.410249121,0
+MCS.US,D,20151026,000000,18.6794,18.6794,18.4697,18.4856,39326.868160475,0
+MCS.US,D,20151027,000000,18.4767,18.5612,18.2679,18.2769,85190.941449225,0
+MCS.US,D,20151028,000000,18.4518,19.0412,18.3197,19.0114,76040.66540851,0
+MCS.US,D,20151029,000000,18.9825,19.0809,18.8186,18.918,41070.59241587,0
+MCS.US,D,20151030,000000,18.8642,19.0412,18.7072,18.9915,69722.809321018,0
+MCS.US,D,20151102,000000,19.0809,19.4417,19.0412,19.2489,57193.753101643,0
+MCS.US,D,20151103,000000,19.1565,19.3513,19.0312,19.075,40416.570046564,0
+MCS.US,D,20151104,000000,18.734,19.0501,18.7142,18.8901,63447.213140465,0
+MCS.US,D,20151105,000000,18.8822,19.1187,18.754,19.075,39654.885533389,0
+MCS.US,D,20151106,000000,19.0312,19.066,18.7986,19.0014,41396.597412262,0
+MCS.US,D,20151109,000000,18.918,18.918,18.424,18.5989,33034.166779495,0
+MCS.US,D,20151110,000000,18.579,19.0591,18.5134,18.589,44883.039734791,0
+MCS.US,D,20151111,000000,18.6794,18.8186,18.4329,18.7242,93907.550349678,0
+MCS.US,D,20151112,000000,18.5612,18.8732,18.2859,18.8186,84864.936452833,0
+MCS.US,D,20151113,000000,18.6516,18.899,18.5035,18.5512,41508.284309175,0
+MCS.US,D,20151116,000000,18.4856,18.5234,18.0105,18.2391,55125.030038117,0
+MCS.US,D,20151117,000000,18.2301,18.3117,17.9559,18.1835,54580.682189203,0
+MCS.US,D,20151118,000000,18.1745,18.3117,18.0364,18.2391,27236.510022666,0
+MCS.US,D,20151119,000000,18.2013,18.4141,18.0642,18.3495,36820.453203644,0
+MCS.US,D,20151120,000000,18.4697,18.8822,18.424,18.8284,54468.99529229,0
+MCS.US,D,20151123,000000,18.8642,19.1286,18.7718,18.8374,26691.155985491,0
+MCS.US,D,20151124,000000,18.7986,18.8284,18.5035,18.6148,62641.256343829,0
+MCS.US,D,20151125,000000,18.5701,18.6615,18.3594,18.4767,25162.756017837,0
+MCS.US,D,20151127,000000,18.4518,18.5035,18.0543,18.4041,29196.564754062,0
+MCS.US,D,20151130,000000,18.5234,18.5234,18.2491,18.2679,41614.940264784,0
+MCS.US,D,20151201,000000,18.3117,18.589,18.2679,18.5422,57284.310045086,0
+MCS.US,D,20151202,000000,18.5035,18.7898,18.4141,18.4767,23904.014503989,0
+MCS.US,D,20151203,000000,18.4429,18.6714,18.3753,18.4946,45100.376399053,0
+MCS.US,D,20151204,000000,18.5134,18.754,18.2948,18.4608,33227.354925505,0
+MCS.US,D,20151207,000000,18.4141,18.5035,18.0016,18.0921,37038.796056166,0
+MCS.US,D,20151208,000000,17.9927,18.1925,17.8624,17.9638,24816.627256235,0
+MCS.US,D,20151209,000000,18.0175,18.2391,17.7154,17.8804,33991.051815202,0
+MCS.US,D,20151210,000000,17.937,17.937,17.6538,17.7244,29960.261643759,0
+MCS.US,D,20151211,000000,17.3297,17.9082,17.3297,17.4043,44338.691885877,0
+MCS.US,D,20151214,000000,17.46,17.6438,17.295,17.5772,59115.572679141,0
+MCS.US,D,20151215,000000,17.7899,18.0105,17.6338,17.9559,41508.284309175,0
+MCS.US,D,20151216,000000,18.3395,18.3395,17.8446,18.0831,50003.531792324,0
+MCS.US,D,20151217,000000,17.4401,17.6338,17.1559,17.5772,129313.3028591,0
+MCS.US,D,20151218,000000,17.5673,17.7244,17.46,17.5772,408421.87680743,0
+MCS.US,D,20151221,000000,17.6538,17.8903,17.4878,17.77,73424.575931287,0
+MCS.US,D,20151222,000000,17.78,17.9082,17.7342,17.78,60471.914454255,0
+MCS.US,D,20151223,000000,17.9171,17.9638,17.6796,17.7988,84755.261932441,0
+MCS.US,D,20151224,000000,17.8356,17.8982,17.6438,17.7899,15474.16925777,0
+MCS.US,D,20151228,000000,17.77,17.9927,17.5315,17.9459,66857.185155199,0
+MCS.US,D,20151229,000000,18.0265,18.1835,17.614,17.8078,93136.810142158,0
+MCS.US,D,20151230,000000,17.8545,18.0921,17.624,17.6896,53559.401104825,0
+MCS.US,D,20151231,000000,17.7154,17.7532,17.3944,17.4132,72860.104317163,0
+MCS.US,D,20160104,000000,17.1916,17.46,16.477,16.5238,95067.685414,0
+MCS.US,D,20160105,000000,16.5317,16.6878,16.2385,16.6152,110580.08982567,0
+MCS.US,D,20160106,000000,16.3468,17.1469,16.3468,16.9521,107991.16743147,0
+MCS.US,D,20160107,000000,16.6252,16.6778,16.3846,16.5238,72066.221779653,0
+MCS.US,D,20160108,000000,16.5496,17.0644,16.5496,16.8905,117478.51653945,0
+MCS.US,D,20160111,000000,16.8627,17.3477,16.8338,17.295,60781.82043848,0
+MCS.US,D,20160112,000000,17.3566,17.4788,16.9789,17.4788,80929.734166134,0
+MCS.US,D,20160113,000000,17.4401,17.5315,16.6609,16.7603,83156.428786554,0
+MCS.US,D,20160114,000000,16.7324,17.0923,16.7166,16.9441,49496.412909047,0
+MCS.US,D,20160115,000000,16.4402,17.0385,16.4124,16.8627,72305.694585644,0
+MCS.US,D,20160119,000000,16.9372,17.0087,16.3747,16.477,102732.82758226,0
+MCS.US,D,20160120,000000,16.3558,16.9789,16.0089,16.8338,96501.50368517,0
+MCS.US,D,20160121,000000,16.8338,16.9789,16.2753,16.4214,175031.47885008,0
+MCS.US,D,20160122,000000,16.6252,16.8905,16.6252,16.8338,83907.045228865,0
+MCS.US,D,20160125,000000,16.8338,16.9372,16.4214,16.496,50318.468717851,0
+MCS.US,D,20160126,000000,16.6252,17.3944,16.6252,17.0743,97561.019923445,0
+MCS.US,D,20160127,000000,16.9441,17.0287,16.5238,16.5754,96835.558187646,0
+MCS.US,D,20160128,000000,16.7802,16.8815,16.4502,16.6052,134229.53869976,0
+MCS.US,D,20160129,000000,16.5317,17.45,16.5317,17.3844,131370.95785177,0
+MCS.US,D,20160201,000000,17.1647,17.1647,16.5953,16.6878,95304.13965521,0
+MCS.US,D,20160202,000000,16.5148,16.653,16.5048,16.5586,59346.99597905,0
+MCS.US,D,20160203,000000,16.653,16.7504,16.487,16.5496,105627.63120764,0
+MCS.US,D,20160204,000000,16.5317,16.7235,16.4582,16.6252,32449.571400162,0
+MCS.US,D,20160205,000000,16.477,16.6778,16.4582,16.5148,164210.93029698,0
+MCS.US,D,20160208,000000,16.5048,17.1916,16.321,17.1379,120744.60363293,0
+MCS.US,D,20160209,000000,17.0287,17.3079,16.7603,16.8159,60636.929328972,0
+MCS.US,D,20160210,000000,16.9283,17.0187,16.6976,16.7076,100739.56863827,0
+MCS.US,D,20160211,000000,16.5238,17.0644,16.5238,16.9372,48096.805038733,0
+MCS.US,D,20160212,000000,16.9193,17.1469,16.8815,17.0385,37273.237920856,0
+MCS.US,D,20160216,000000,17.3397,17.77,17.0465,17.0644,104721.05558495,0
+MCS.US,D,20160217,000000,17.1379,17.4401,17.1379,17.2661,83177.558740024,0
+MCS.US,D,20160218,000000,17.2105,17.5633,16.8627,17.1559,101212.47712069,0
+MCS.US,D,20160219,000000,17.1916,17.4838,17.1559,17.2661,60813.012274555,0
+MCS.US,D,20160222,000000,17.4043,17.45,17.0783,17.1379,56320.381691555,0
+MCS.US,D,20160223,000000,17.0465,17.3039,17.0465,17.1021,98613.492843897,0
+MCS.US,D,20160224,000000,16.9809,17.3159,16.8259,17.0107,87479.013553534,0
+MCS.US,D,20160225,000000,17.1319,17.5096,17.1041,17.5096,72868.153823247,0
+MCS.US,D,20160226,000000,17.5732,17.5732,17.0207,17.1936,73972.948533243,0
+MCS.US,D,20160229,000000,17.2423,17.3506,17.1041,17.2523,109354.55252441,0
+MCS.US,D,20160301,000000,17.3795,17.445,17.1319,17.3795,89808.339376522,0
+MCS.US,D,20160302,000000,17.3248,17.445,17.2523,17.4262,85248.294180072,0
+MCS.US,D,20160303,000000,17.3606,17.61,17.2701,17.5017,66004.94369858,0
+MCS.US,D,20160304,000000,17.4351,17.8784,17.4351,17.8605,74604.834760819,0
+MCS.US,D,20160307,000000,17.8247,18.1417,17.8247,17.944,87562.527179153,0
+MCS.US,D,20160308,000000,17.8784,18.0354,17.7214,17.7968,111154.62332239,0
+MCS.US,D,20160309,000000,17.8048,17.9151,17.6945,17.9062,71452.446940766,0
+MCS.US,D,20160310,000000,17.935,18.1288,17.5832,17.7214,56436.093341509,0
+MCS.US,D,20160311,000000,17.777,18.0821,17.777,18.0354,65500.843380085,0
+MCS.US,D,20160314,000000,17.9817,18.0821,17.7134,18.0354,52363.043263126,0
+MCS.US,D,20160315,000000,17.9062,17.9996,17.5832,17.6598,22480.258115424,0
+MCS.US,D,20160316,000000,17.5643,18.0821,17.5643,18.0165,42016.409380712,0
+MCS.US,D,20160317,000000,17.9539,17.9539,17.4928,17.7502,51016.763370617,0
+MCS.US,D,20160318,000000,17.8684,18.101,17.7214,18.0911,131561.12743299,0
+MCS.US,D,20160321,000000,17.9539,17.9539,17.3248,17.7034,106233.35654044,0
+MCS.US,D,20160322,000000,17.6856,17.6856,17.4838,17.5643,50371.796695656,0
+MCS.US,D,20160323,000000,17.61,17.6498,17.3248,17.5186,63887.923598551,0
+MCS.US,D,20160324,000000,17.5096,17.9718,17.455,17.8515,64098.21694499,0
+MCS.US,D,20160328,000000,17.8426,17.9638,17.615,17.7412,52621.633646067,0
+MCS.US,D,20160329,000000,17.777,18.0165,17.61,17.9062,78930.43809258,0
+MCS.US,D,20160330,000000,17.9062,17.9062,17.5922,17.6598,53266.600321029,0
+MCS.US,D,20160331,000000,17.7214,17.787,17.3795,17.5017,239979.92487517,0
+MCS.US,D,20160401,000000,17.5464,17.6598,17.2989,17.5186,45782.572039652,0
+MCS.US,D,20160404,000000,17.4838,17.4838,17.2989,17.3884,55610.012779663,0
+MCS.US,D,20160405,000000,17.2125,17.3983,17.1041,17.2323,130906.09887542,0
+MCS.US,D,20160406,000000,17.2323,17.2523,16.9451,17.1936,57715.964808827,0
+MCS.US,D,20160407,000000,17.0863,17.1767,16.9909,17.1131,326015.05827493,0
+MCS.US,D,20160408,000000,17.1589,17.2343,16.807,17.0575,126533.20469542,0
+MCS.US,D,20160411,000000,17.1131,17.1618,16.9113,16.9113,49915.993413663,0
+MCS.US,D,20160412,000000,16.9014,17.1221,16.9014,17.0485,36353.581850786,0
+MCS.US,D,20160413,000000,17.0763,17.7312,17.0763,17.6676,55388.65136236,0
+MCS.US,D,20160414,000000,17.6398,17.6676,17.4351,17.5186,38694.9819329,0
+MCS.US,D,20160415,000000,17.4351,17.61,17.3795,17.5276,27645.022456417,0
+MCS.US,D,20160418,000000,17.6756,17.6756,17.4401,17.5643,33127.742287719,0
+MCS.US,D,20160419,000000,17.6299,17.783,17.4639,17.5017,34722.550680564,0
+MCS.US,D,20160420,000000,17.5096,17.6856,17.4212,17.4928,72307.706962165,0
+MCS.US,D,20160421,000000,17.455,17.7412,17.3983,17.6498,33801.888422234,0
+MCS.US,D,20160422,000000,17.602,17.9062,17.5683,17.8883,65683.96964349,0
+MCS.US,D,20160425,000000,17.61,17.7214,17.4928,17.5922,50910.107415007,0
+MCS.US,D,20160426,000000,17.6856,17.8466,17.4739,17.62,33900.49487176,0
+MCS.US,D,20160427,000000,17.5922,17.8684,17.4739,17.8426,65376.076035787,0
+MCS.US,D,20160428,000000,18.4528,18.4697,18.0255,18.1189,86578.475060413,0
+MCS.US,D,20160429,000000,18.0632,18.0632,17.7502,17.8684,38933.448550631,0
+MCS.US,D,20160502,000000,17.9817,18.1655,17.9718,18.1099,103969.43295438,0
+MCS.US,D,20160503,000000,18.0632,18.1745,17.9996,18.0721,66996.039135144,0
+MCS.US,D,20160504,000000,18.0255,18.425,17.944,18.3117,61627.018577275,0
+MCS.US,D,20160505,000000,18.2859,18.3604,18.1567,18.3027,44951.460536503,0
+MCS.US,D,20160506,000000,18.1745,18.3961,18.0354,18.3961,75626.115845196,0
+MCS.US,D,20160509,000000,18.3027,18.3693,18.1655,18.2769,82259.915046476,0
+MCS.US,D,20160510,000000,18.2769,18.7928,18.2769,18.6268,76846.622205146,0
+MCS.US,D,20160511,000000,18.6098,18.8862,18.4051,18.4697,55993.370506903,0
+MCS.US,D,20160512,000000,18.4965,18.8931,18.1835,18.2391,36334.464273837,0
+MCS.US,D,20160513,000000,18.1567,18.3207,17.8436,17.8883,56135.243051629,0
+MCS.US,D,20160516,000000,17.8883,18.0821,17.8784,17.9996,54113.810836344,0
+MCS.US,D,20160517,000000,17.9718,18.0423,17.602,17.8048,83725.93134198,0
+MCS.US,D,20160518,000000,17.7214,18.0533,17.6348,17.8883,93934.717432711,0
+MCS.US,D,20160519,000000,17.6498,17.6856,17.3337,17.3884,25538.064238993,0
+MCS.US,D,20160520,000000,17.3884,17.7134,17.1489,17.6676,64004.641436766,0
+MCS.US,D,20160523,000000,17.6518,17.7929,17.5286,17.5286,34861.404660509,0
+MCS.US,D,20160524,000000,17.5564,18.1149,17.5564,18.0304,45715.1574262,0
+MCS.US,D,20160525,000000,18.0215,18.096,17.8555,17.9002,27217.392445717,0
+MCS.US,D,20160526,000000,17.8634,17.9658,17.8366,17.9002,21439.859454098,0
+MCS.US,D,20160527,000000,17.8923,18.2719,17.8823,17.9857,27860.346744158,0
+MCS.US,D,20160531,000000,18.0583,18.1149,17.8535,18.0215,61808.13246416,0
+MCS.US,D,20160601,000000,18.0215,18.2263,17.939,18.2073,49896.875836714,0
+MCS.US,D,20160602,000000,18.1337,18.2997,18.0771,18.2829,45004.788514308,0
+MCS.US,D,20160603,000000,18.0771,18.1626,18.0215,18.1239,28992.308537187,0
+MCS.US,D,20160606,000000,18.096,19.1455,18.096,19.071,107843.25775719,0
+MCS.US,D,20160607,000000,18.9498,18.9498,18.6764,18.7262,43879.870039103,0
+MCS.US,D,20160608,000000,18.6914,18.9308,18.6158,18.903,32415.360999306,0
+MCS.US,D,20160609,000000,18.9408,18.9498,18.7002,18.8583,33875.340165248,0
+MCS.US,D,20160610,000000,18.7092,19.0372,18.5035,18.903,41316.102351425,0
+MCS.US,D,20160613,000000,18.9408,19.5073,18.9408,19.0551,96789.273527664,0
+MCS.US,D,20160614,000000,18.9974,19.2589,18.9925,19.1933,45339.849205045,0
+MCS.US,D,20160615,000000,19.2111,19.5838,19.1247,19.4337,72601.513934223,0
+MCS.US,D,20160616,000000,19.3701,19.4715,19.1455,19.3313,49280.082433046,0
+MCS.US,D,20160617,000000,19.3791,19.5739,19.2927,19.4337,99667.978140869,0
+MCS.US,D,20160620,000000,19.5451,19.8432,19.5073,19.5639,57378.89174157,0
+MCS.US,D,20160621,000000,19.6206,19.6206,19.3701,19.4874,41520.3585683,0
+MCS.US,D,20160622,000000,19.5073,19.6832,19.3215,19.5073,43092.024631155,0
+MCS.US,D,20160623,000000,19.6305,19.8332,19.5928,19.7299,75842.446321197,0
+MCS.US,D,20160624,000000,19.1843,19.5928,18.746,19.2389,133373.2724901,0
+MCS.US,D,20160627,000000,19.1267,19.1267,18.2649,18.3475,91977.681266096,0
+MCS.US,D,20160628,000000,18.5333,18.6724,18.2829,18.3673,62166.335484887,0
+MCS.US,D,20160629,000000,18.5422,18.9686,18.5422,18.7748,54954.984222097,0
+MCS.US,D,20160630,000000,18.8404,19.6106,18.6724,19.6017,95889.741222804,0
+MCS.US,D,20160701,000000,19.4248,19.9814,19.4149,19.9078,73768.692316368,0
+MCS.US,D,20160705,000000,20.0201,20.4565,19.862,20.2338,98754.359200362,0
+MCS.US,D,20160706,000000,20.196,20.7059,19.7498,19.8522,53133.783470646,0
+MCS.US,D,20160707,000000,19.8522,20.03,19.5739,19.6932,44486.601560166,0
+MCS.US,D,20160708,000000,19.7965,20.0847,19.7965,19.862,67368.328791517,0
+MCS.US,D,20160711,000000,19.9436,20.2785,19.9436,20.196,43686.681893092,0
+MCS.US,D,20160712,000000,20.2606,20.6055,20.2606,20.4207,66015.005581185,0
+MCS.US,D,20160713,000000,20.52,20.6323,20.2527,20.4285,75967.213665495,0
+MCS.US,D,20160714,000000,20.4565,20.7714,20.4285,20.4475,51339.749802228,0
+MCS.US,D,20160715,000000,20.5379,20.68,20.4365,20.6323,36339.495215139,0
+MCS.US,D,20160718,000000,20.5667,20.6413,20.1205,20.1205,115858.55344009,0
+MCS.US,D,20160719,000000,20.2159,20.2159,19.8522,19.872,56466.278989324,0
+MCS.US,D,20160720,000000,19.8522,20.0201,19.7498,19.8332,76962.3338551,0
+MCS.US,D,20160721,000000,19.7299,19.862,19.6454,19.7786,65597.43745309,0
+MCS.US,D,20160722,000000,19.721,20.2785,19.711,20.2159,61745.74879201,0
+MCS.US,D,20160725,000000,20.1871,20.5757,20.1871,20.4565,90379.85430847,0
+MCS.US,D,20160726,000000,20.4653,20.7993,20.4653,20.5379,108443.95214869,0
+MCS.US,D,20160727,000000,20.6055,20.6055,19.7588,19.9724,127593.72712196,0
+MCS.US,D,20160728,000000,19.8432,21.0478,19.8432,20.9584,67623.900609677,0
+MCS.US,D,20160729,000000,20.9584,21.0776,20.52,20.5757,103239.94646554,0
+MCS.US,D,20160801,000000,20.6055,21.0875,20.2865,21.021,137212.88689205,0
+MCS.US,D,20160802,000000,21.0776,21.0776,20.5299,20.689,81024.315862618,0
+MCS.US,D,20160803,000000,20.6979,20.8828,20.6055,20.8629,42169.349996303,0
+MCS.US,D,20160804,000000,20.846,21.0676,20.4833,20.5011,69415.921901574,0
+MCS.US,D,20160805,000000,20.6701,21.3191,20.6552,21.2366,84150.542787899,0
+MCS.US,D,20160808,000000,21.1909,21.2008,21.0875,21.0954,36789.26136757,0
+MCS.US,D,20160809,000000,21.1521,21.1521,20.7357,20.8182,65590.394135267,0
+MCS.US,D,20160810,000000,20.7357,20.9494,20.6512,20.7615,40130.812580591,0
+MCS.US,D,20160811,000000,20.7993,20.9862,20.7993,20.8182,62786.147453337,0
+MCS.US,D,20160812,000000,20.7993,21.0398,20.7357,20.8828,40006.045236293,0
+MCS.US,D,20160815,000000,20.9682,21.3569,20.9116,21.2913,59480.819017692,0
+MCS.US,D,20160816,000000,21.1809,21.6261,20.9046,21.5139,80988.093085241,0
+MCS.US,D,20160817,000000,21.4423,21.5049,21.012,21.3191,114489.13121759,0
+MCS.US,D,20160818,000000,21.328,21.7951,21.171,21.7484,90543.862994926,0
+MCS.US,D,20160819,000000,21.655,22.0704,21.2008,21.981,335353.49152035,0
+MCS.US,D,20160822,000000,21.8955,22.1857,21.7186,22.0257,97673.713008618,0
+MCS.US,D,20160823,000000,22.1598,22.2881,21.8975,22.1788,62624.151143401,0
+MCS.US,D,20160824,000000,22.1598,22.2244,21.5615,21.6361,52364.049451387,0
+MCS.US,D,20160825,000000,21.5327,21.8408,21.2197,21.5983,67132.880738567,0
+MCS.US,D,20160826,000000,21.7295,22.14,21.5615,21.6729,36151.338010432,0
+MCS.US,D,20160829,000000,21.7772,22.1688,21.6639,21.7583,53535.252586574,0
+MCS.US,D,20160830,000000,21.6729,22.0198,21.5337,22.0118,56910.008012191,0
+MCS.US,D,20160831,000000,21.9641,22.2155,21.7583,22.0286,79613.639921439,0
+MCS.US,D,20160901,000000,21.973,22.0834,21.5239,22.0644,64044.888967185,0
+MCS.US,D,20160902,000000,22.0734,22.307,21.656,22.307,55437.954587123,0
+MCS.US,D,20160906,000000,22.2622,22.2622,21.983,22.14,30382.860713156,0
+MCS.US,D,20160907,000000,22.1012,22.3914,22.0922,22.3725,46270.57334598,0
+MCS.US,D,20160908,000000,22.4004,22.4004,21.973,21.983,84298.452462188,0
+MCS.US,D,20160909,000000,21.8309,21.8687,21.5427,21.5805,46257.492898594,0
+MCS.US,D,20160912,000000,21.4573,21.7107,21.4573,21.6917,69284.111239453,0
+MCS.US,D,20160913,000000,21.5139,21.5615,21.2992,21.4135,36185.548411288,0
+MCS.US,D,20160914,000000,21.5139,21.973,21.327,21.8498,54968.064669484,0
+MCS.US,D,20160915,000000,21.9442,22.1598,21.8498,21.983,44928.318206513,0
+MCS.US,D,20160916,000000,21.983,22.5137,21.9641,22.3725,140435.70789033,0
+MCS.US,D,20160919,000000,22.3725,22.4859,22.0922,22.14,53271.631262331,0
+MCS.US,D,20160920,000000,22.2791,22.298,21.8876,21.9929,85091.328811438,0
+MCS.US,D,20160921,000000,22.0546,22.293,21.7295,22.2244,54459.939597946,0
+MCS.US,D,20160922,000000,22.3258,22.8208,22.3258,22.8208,67295.883236764,0
+MCS.US,D,20160923,000000,22.6627,22.7473,22.4103,22.6827,48250.751842585,0
+MCS.US,D,20160926,000000,22.6071,22.8506,22.459,22.4779,44613.381280985,0
+MCS.US,D,20160927,000000,22.5485,23.2422,22.5485,23.1478,68768.942850092,0
+MCS.US,D,20160928,000000,23.1288,23.594,22.8884,23.5771,93574.502035462,0
+MCS.US,D,20160929,000000,23.5582,23.6139,23.2044,23.26,35845.456779249,0
+MCS.US,D,20160930,000000,23.3813,23.5771,23.0076,23.3714,57477.498191096,0
+MCS.US,D,20161003,000000,23.3446,23.7361,23.3346,23.6825,57088.103334294,0
+MCS.US,D,20161004,000000,23.7719,23.7917,23.3147,23.4857,31388.042785366,0
+MCS.US,D,20161005,000000,23.5403,23.5851,23.3058,23.3813,29059.723150638,0
+MCS.US,D,20161006,000000,23.4479,23.594,23.2044,23.5582,25466.624872499,0
+MCS.US,D,20161007,000000,23.428,23.5851,23.2044,23.4767,35839.419649686,0
+MCS.US,D,20161010,000000,23.5483,23.9229,23.2342,23.4857,64136.452098887,0
+MCS.US,D,20161011,000000,23.5045,23.5215,23.119,23.2144,31941.446328624,0
+MCS.US,D,20161012,000000,23.2242,23.8007,23.2242,23.6725,42672.444126538,0
+MCS.US,D,20161013,000000,23.4091,23.5304,23.2422,23.3912,45292.558356803,0
+MCS.US,D,20161014,000000,23.4857,23.8862,23.4857,23.6039,44435.285958882,0
+MCS.US,D,20161017,000000,23.594,23.6139,23.2968,23.3246,18242.193162324,0
+MCS.US,D,20161018,000000,23.5483,23.8465,23.3714,23.5851,47394.485632925,0
+MCS.US,D,20161019,000000,23.5671,24.0253,23.4857,23.7003,67958.961300413,0
+MCS.US,D,20161020,000000,23.7917,23.7917,23.2869,23.5304,28501.288666077,0
+MCS.US,D,20161021,000000,23.278,23.6149,23.1268,23.4767,27028.229052749,0
+MCS.US,D,20161024,000000,23.6139,24.2132,23.6139,23.7719,55224.642675903,0
+MCS.US,D,20161025,000000,23.8007,23.8007,23.1944,23.3246,59989.95027749,0
+MCS.US,D,20161026,000000,23.1766,23.594,23.1288,23.278,45451.536101957,0
+MCS.US,D,20161027,000000,24.6415,25.7427,23.5125,23.9975,124615.40987097,0
+MCS.US,D,20161028,000000,23.9895,24.7369,23.6238,24.2868,52178.91081146,0
+MCS.US,D,20161031,000000,24.5451,24.9675,23.8961,24.7369,87940.85396509,0
+MCS.US,D,20161101,000000,24.8263,24.9227,24.2708,24.3592,84981.654291047,0
+MCS.US,D,20161102,000000,24.409,24.5928,24.1267,24.2231,52757.469061231,0
+MCS.US,D,20161103,000000,24.4566,24.5034,24.1267,24.2231,81208.448314284,0
+MCS.US,D,20161104,000000,24.1744,24.3592,23.7559,23.9419,80276.717985089,0
+MCS.US,D,20161107,000000,24.2231,24.6415,24.2231,24.5928,69988.443021782,0
+MCS.US,D,20161108,000000,24.4566,24.9227,24.4566,24.8761,41143.037970624,0
+MCS.US,D,20161109,000000,24.7369,25.3412,24.3841,25.3412,82037.547440912,0
+MCS.US,D,20161110,000000,25.529,26.2744,25.1981,25.8073,110001.5315759,0
+MCS.US,D,20161111,000000,25.9017,27.0217,25.385,26.5546,124428.25885452,0
+MCS.US,D,20161114,000000,26.9751,27.1142,26.5546,26.8359,82138.166266959,0
+MCS.US,D,20161115,000000,26.7892,26.7892,26.182,26.4156,68926.914406986,0
+MCS.US,D,20161116,000000,26.4156,27.1599,26.182,26.6004,117371.86058384,0
+MCS.US,D,20161117,000000,26.6004,27.0217,26.1353,26.5546,115744.85416667,0
+MCS.US,D,20161118,000000,26.6004,26.7415,26.3231,26.6004,165193.97622747,0
+MCS.US,D,20161121,000000,26.7892,27.5814,26.7415,27.5356,97440.277332188,0
+MCS.US,D,20161122,000000,27.6748,28.1409,27.5356,28.0037,110794.40792515,0
+MCS.US,D,20161123,000000,27.9192,28.0137,27.637,27.9192,44916.243947387,0
+MCS.US,D,20161125,000000,28.1081,29.1834,28.1081,29.1397,81330.197093801,0
+MCS.US,D,20161128,000000,29.0443,29.091,28.7162,28.8107,131996.80694977,0
+MCS.US,D,20161129,000000,28.8107,29.091,28.6676,28.8107,281303.07054442,0
+MCS.US,D,20161130,000000,28.764,28.8107,27.5922,28.1081,123307.36513236,0
+MCS.US,D,20161201,000000,28.1081,28.5762,28.0186,28.1537,144029.81235674,0
+MCS.US,D,20161202,000000,28.1537,28.2472,27.8725,28.0137,42248.838868881,0
+MCS.US,D,20161205,000000,28.3883,28.7162,28.2005,28.6676,132013.9121502,0
+MCS.US,D,20161206,000000,28.5762,28.764,28.435,28.5762,86234.358675333,0
+MCS.US,D,20161207,000000,28.5762,28.8107,28.2949,28.5762,129370.65558995,0
+MCS.US,D,20161208,000000,28.5762,29.6068,28.3973,29.4189,84932.351066284,0
+MCS.US,D,20161209,000000,29.4647,29.6068,28.9032,29.5591,75104.910326272,0
+MCS.US,D,20161212,000000,29.5114,29.8404,29.2779,29.5114,94172.177862181,0
+MCS.US,D,20161213,000000,29.5114,29.5591,29.3743,29.4189,68115.926669047,0
+MCS.US,D,20161214,000000,29.3743,29.4647,29.1834,29.2779,52730.301978198,0
+MCS.US,D,20161215,000000,29.2779,29.5114,29.0214,29.1397,89580.940829656,0
+MCS.US,D,20161216,000000,28.9966,29.1397,28.6248,28.8107,439062.32171527,0
+MCS.US,D,20161219,000000,28.9966,29.2779,28.8564,29.1397,122783.14104865,0
+MCS.US,D,20161220,000000,29.3265,29.7936,28.6248,29.747,84115.326198782,0
+MCS.US,D,20161221,000000,29.6982,30.1226,29.5114,29.9805,44565.084244483,0
+MCS.US,D,20161222,000000,29.888,29.9805,29.3743,29.6545,32463.658035808,0
+MCS.US,D,20161223,000000,29.4647,29.9805,29.4189,29.6982,25416.315459476,0
+MCS.US,D,20161227,000000,29.747,30.0749,29.747,29.888,47345.182408162,0
+MCS.US,D,20161228,000000,29.9805,29.9805,29.4895,29.6068,27834.185849385,0
+MCS.US,D,20161229,000000,29.6545,29.6982,29.2311,29.5591,46110.589412565,0
+MCS.US,D,20161230,000000,29.4647,29.5591,28.8564,29.5114,89666.466831796,0
+MCS.US,D,20170103,000000,29.8404,29.9358,28.6676,29.6068,130476.45648821,0
+MCS.US,D,20170104,000000,29.7936,30.4039,29.747,30.2607,130540.85253688,0
+MCS.US,D,20170105,000000,30.2607,30.3581,29.8404,29.888,44353.784709784,0
+MCS.US,D,20170106,000000,29.9358,29.9805,29.4189,29.5114,49385.732200395,0
+MCS.US,D,20170109,000000,29.3265,29.3265,28.5294,28.9032,72527.056002948,0
+MCS.US,D,20170110,000000,28.9508,29.4647,28.8564,29.4647,57755.206150986,0
+MCS.US,D,20170111,000000,29.5114,29.6545,29.091,29.6068,42893.805543842,0
+MCS.US,D,20170112,000000,29.5591,29.5591,28.6248,29.1834,54718.529980887,0
+MCS.US,D,20170113,000000,29.1834,29.4189,29.1834,29.3743,28871.56594593,0
+MCS.US,D,20170117,000000,29.2779,29.3265,28.6248,28.6676,35215.582928194,0
+MCS.US,D,20170118,000000,28.5294,28.8564,28.0226,28.8564,51769.392189449,0
+MCS.US,D,20170119,000000,28.6676,29.0443,28.3883,28.5294,41689.398196059,0
+MCS.US,D,20170120,000000,28.435,28.9032,28.435,28.7162,38429.348232136,0
+MCS.US,D,20170123,000000,28.5762,28.9032,28.5762,28.7162,33326.967563292,0
+MCS.US,D,20170124,000000,28.8564,29.091,28.769,28.9508,59232.290517356,0
+MCS.US,D,20170125,000000,28.9032,29.2779,28.9032,28.9966,41447.913013546,0
+MCS.US,D,20170126,000000,28.9966,29.2779,28.9508,29.1834,39428.493174783,0
+MCS.US,D,20170127,000000,29.1397,29.3265,28.9966,29.2779,25449.519672071,0
+MCS.US,D,20170130,000000,29.0443,29.0443,28.0603,28.1081,74297.947341375,0
+MCS.US,D,20170131,000000,27.9192,28.3406,27.4511,27.7791,89138.217995049,0
+MCS.US,D,20170201,000000,27.9669,28.1537,27.8258,28.0603,94506.232364658,0
+MCS.US,D,20170202,000000,27.9669,28.3883,27.8258,27.9192,57445.300166761,0
+MCS.US,D,20170203,000000,28.1081,28.3883,27.5922,28.2472,44502.700572334,0
+MCS.US,D,20170206,000000,28.1537,28.2949,28.0137,28.1537,36992.511396185,0
+MCS.US,D,20170207,000000,28.2472,28.3406,27.8258,28.0603,41740.713797343,0
+MCS.US,D,20170208,000000,27.9669,27.9669,27.4988,27.6856,36948.239112724,0
+MCS.US,D,20170209,000000,27.8258,28.2472,27.7791,28.2472,24266.242277758,0
+MCS.US,D,20170210,000000,28.3406,28.6448,28.2005,28.4808,31231.077416733,0
+MCS.US,D,20170213,000000,28.6248,28.6914,28.0137,28.1537,66639.848490937,0
+MCS.US,D,20170214,000000,27.9669,28.5762,27.9192,28.5762,47434.733163344,0
+MCS.US,D,20170215,000000,28.435,28.9032,28.435,28.9032,33028.129649932,0
+MCS.US,D,20170216,000000,28.9966,29.0443,28.3406,28.3406,34611.869971912,0
+MCS.US,D,20170217,000000,28.5294,28.6248,27.9192,27.9669,90128.307243352,0
+MCS.US,D,20170221,000000,28.0137,28.2005,27.9192,28.0137,60528.260996842,0
+MCS.US,D,20170222,000000,27.9669,27.9669,27.311,27.8258,94121.868449158,0
+MCS.US,D,20170223,000000,28.5294,29.6545,27.8725,29.4189,84478.560160812,0
+MCS.US,D,20170224,000000,29.2311,29.9805,29.2311,29.888,63225.851723162,0
+MCS.US,D,20170227,000000,29.9805,30.544,29.6982,30.3581,76990.507126393,0
+MCS.US,D,20170228,000000,30.4039,30.4039,29.1834,29.2311,151604.39758155,0
+MCS.US,D,20170301,000000,29.6982,30.544,29.5591,29.7936,115506.38754893,0
+MCS.US,D,20170302,000000,29.8174,29.9119,29.2529,29.4398,67990.153136488,0
+MCS.US,D,20170303,000000,29.5342,29.5819,28.8763,29.0184,71500.743977268,0
+MCS.US,D,20170306,000000,28.8763,29.0651,28.5484,28.596,44909.200629564,0
+MCS.US,D,20170307,000000,28.6398,28.923,28.4996,28.8763,49615.143123782,0
+MCS.US,D,20170308,000000,28.923,29.0651,28.7362,28.9697,47038.294988718,0
+MCS.US,D,20170309,000000,28.8306,29.4885,28.7828,29.2053,57926.258155266,0
+MCS.US,D,20170310,000000,29.4398,29.4885,28.923,29.0184,58246.226022095,0
+MCS.US,D,20170313,000000,29.0184,29.4885,29.0184,29.2053,28046.491572345,0
+MCS.US,D,20170314,000000,29.1595,29.3474,28.932,29.2529,24289.384607749,0
+MCS.US,D,20170315,000000,29.3941,30.1484,29.2997,30.0043,66199.138032851,0
+MCS.US,D,20170316,000000,29.9586,30.4744,29.5342,30.0043,61712.544579415,0
+MCS.US,D,20170317,000000,29.9586,30.3829,29.8642,29.9586,161480.13535807,0
+MCS.US,D,20170320,000000,30.3353,30.3353,29.6764,29.722,40399.464846136,0
+MCS.US,D,20170321,000000,29.9119,29.9586,29.0184,29.0651,53102.591634572,0
+MCS.US,D,20170322,000000,29.1595,29.2997,28.7362,29.0184,60369.283251687,0
+MCS.US,D,20170323,000000,28.923,29.4398,28.923,29.2997,38018.823421864,0
+MCS.US,D,20170324,000000,29.2997,29.5342,28.8763,29.1129,71153.609027406,0
+MCS.US,D,20170327,000000,28.6398,29.2997,28.6398,28.9697,56044.686108187,0
+MCS.US,D,20170328,000000,28.923,29.6296,28.6864,29.5819,71378.995197751,0
+MCS.US,D,20170329,000000,29.4398,29.6296,29.0651,29.3941,56332.455950681,0
+MCS.US,D,20170330,000000,29.4398,29.9586,29.3941,29.8642,57581.135581924,0
+MCS.US,D,20170331,000000,29.8174,30.4287,29.6296,30.1951,101220.52662678,0
+MCS.US,D,20170403,000000,30.3829,30.3829,29.1595,29.2053,81834.297412297,0
+MCS.US,D,20170404,000000,29.3474,29.5819,29.0184,29.2053,47433.726975083,0
+MCS.US,D,20170405,000000,29.2997,29.5819,28.5484,28.596,76459.239724865,0
+MCS.US,D,20170406,000000,28.4996,29.4885,28.4996,29.3941,81778.957057971,0
+MCS.US,D,20170407,000000,29.1595,29.4398,28.8306,28.9697,60354.19042778,0
+MCS.US,D,20170410,000000,28.8763,29.1129,28.596,28.8763,27665.146221626,0
+MCS.US,D,20170411,000000,28.8306,29.2191,28.8306,29.1129,45986.828256527,0
+MCS.US,D,20170412,000000,29.0651,29.0651,28.3635,28.7362,49031.55393271,0
+MCS.US,D,20170413,000000,28.6398,29.0184,28.5484,28.7828,70800.436947981,0
+MCS.US,D,20170417,000000,29.0184,29.2997,28.8763,29.2053,100899.55257169,0
+MCS.US,D,20170418,000000,29.0651,29.4398,29.0651,29.3941,52416.371240931,0
+MCS.US,D,20170419,000000,29.4398,29.6296,29.2053,29.3474,58483.686451566,0
+MCS.US,D,20170420,000000,29.5342,30.4287,29.3474,30.4287,102933.05904609,0
+MCS.US,D,20170421,000000,30.3353,30.8988,30.3353,30.7576,99820.918756461,0
+MCS.US,D,20170424,000000,31.181,31.3212,30.7576,31.0389,63120.201955813,0
+MCS.US,D,20170425,000000,31.3212,31.8876,31.3212,31.6988,102843.50829091,0
+MCS.US,D,20170426,000000,31.6988,32.7345,31.6988,32.2146,100751.64289739,0
+MCS.US,D,20170427,000000,31.1343,32.8259,30.3919,32.5447,82530.579688542,0
+MCS.US,D,20170428,000000,32.5923,32.5923,31.51,31.7913,80157.987770353,0
+MCS.US,D,20170501,000000,31.9801,31.9801,30.9455,31.2277,107749.68224896,0
+MCS.US,D,20170502,000000,31.2755,31.5577,30.4744,30.9455,92771.563803607,0
+MCS.US,D,20170503,000000,30.8044,31.3699,30.6652,31.3212,110329.54894881,0
+MCS.US,D,20170504,000000,31.6035,31.6035,30.4973,30.8044,106563.38628988,0
+MCS.US,D,20170505,000000,30.8988,31.0389,30.5698,30.8988,61749.773545052,0
+MCS.US,D,20170508,000000,31.0389,31.3212,30.3829,30.5698,85486.760797803,0
+MCS.US,D,20170509,000000,30.853,31.3212,30.71,31.2755,81913.786284874,0
+MCS.US,D,20170510,000000,31.2277,31.51,30.853,31.0866,71591.300920711,0
+MCS.US,D,20170511,000000,30.9932,31.0389,30.3829,30.71,45066.165998197,0
+MCS.US,D,20170512,000000,30.5698,30.8044,30.2379,30.4744,53275.656015373,0
+MCS.US,D,20170515,000000,30.7576,31.3699,30.5698,31.3212,90089.065901194,0
+MCS.US,D,20170516,000000,31.2755,31.2755,30.6165,30.853,71738.204406739,0
+MCS.US,D,20170517,000000,30.2855,30.5221,29.3474,29.4885,101525.4016697,0
+MCS.US,D,20170518,000000,29.4398,29.9586,29.2887,29.722,61872.52851283,0
+MCS.US,D,20170519,000000,29.7708,30.0043,29.3474,29.5819,135174.34947634,0
+MCS.US,D,20170522,000000,29.5342,30.0043,29.5342,29.6296,65299.605727991,0
+MCS.US,D,20170523,000000,29.889,30.9514,29.5591,30.8332,125212.07950942,0
+MCS.US,D,20170524,000000,31.1651,31.2109,30.3135,30.8332,128875.6109658,0
+MCS.US,D,20170525,000000,30.8332,32.012,30.4784,31.9194,187519.28135078,0
+MCS.US,D,20170526,000000,32.1103,32.1302,31.6601,31.9662,103147.37714558,0
+MCS.US,D,20170530,000000,31.9194,32.012,31.1154,31.352,85986.836363257,0
+MCS.US,D,20170531,000000,31.352,31.3997,30.8809,31.1651,143983.52769676,0
+MCS.US,D,20170601,000000,31.2109,31.6839,31.0688,31.6839,76876.80785296,0
+MCS.US,D,20170602,000000,31.7306,32.6738,31.7306,32.2494,69939.139797019,0
+MCS.US,D,20170605,000000,32.2017,32.2971,31.6353,31.824,62287.078076143,0
+MCS.US,D,20170606,000000,31.7306,31.7306,31.0688,31.2109,92066.225833017,0
+MCS.US,D,20170607,000000,31.3063,31.4931,30.9266,31.022,55473.17117624,0
+MCS.US,D,20170608,000000,30.9266,31.4473,30.7855,30.9754,106122.67583179,0
+MCS.US,D,20170609,000000,30.9754,31.352,30.6921,30.8332,136808.39921134,0
+MCS.US,D,20170612,000000,30.8332,31.2109,30.6046,31.0688,65727.235738691,0
+MCS.US,D,20170613,000000,31.1154,31.352,30.8809,31.0688,49436.041613419,0
+MCS.US,D,20170614,000000,31.2109,31.5319,30.6921,30.8332,56183.540088131,0
+MCS.US,D,20170615,000000,30.5509,31.022,30.5509,30.9754,64126.390216283,0
+MCS.US,D,20170616,000000,30.5509,30.9754,30.3631,30.9266,121904.73869726,0
+MCS.US,D,20170619,000000,31.2109,31.2109,30.7855,31.022,45931.487902201,0
+MCS.US,D,20170620,000000,31.0688,31.0688,30.1733,30.4535,97569.069429529,0
+MCS.US,D,20170621,000000,30.3631,30.6454,30.3631,30.4535,53986.024927265,0
+MCS.US,D,20170622,000000,30.4099,30.4099,29.5104,29.6058,50320.481094372,0
+MCS.US,D,20170623,000000,29.5591,29.7082,28.9012,29.2749,344208.95440075,0
+MCS.US,D,20170626,000000,29.086,29.5104,28.8038,29.2271,72773.572126763,0
+MCS.US,D,20170627,000000,29.2271,29.4159,28.9906,29.2271,68147.118505121,0
+MCS.US,D,20170628,000000,29.3235,29.6584,29.2271,29.4627,67858.342474366,0
+MCS.US,D,20170629,000000,29.5591,29.5591,28.8038,28.9906,67914.689016953,0
+MCS.US,D,20170630,000000,28.9439,29.2749,28.4708,28.5195,51412.195356982,0
+MCS.US,D,20170703,000000,28.4708,28.8038,28.4708,28.6586,32958.70265996,0
+MCS.US,D,20170705,000000,28.6586,28.8038,28.2353,28.756,66878.315108669,0
+MCS.US,D,20170706,000000,28.5195,29.086,27.7642,27.953,84911.221112814,0
+MCS.US,D,20170707,000000,28.0007,29.4159,27.953,29.3713,152572.35068813,0
+MCS.US,D,20170710,000000,29.3235,29.5104,27.9053,27.9053,68954.081490018,0
+MCS.US,D,20170711,000000,28.0475,28.0475,27.2911,27.6698,106678.09175156,0
+MCS.US,D,20170712,000000,27.6698,28.1189,27.0079,27.1043,61998.302045388,0
+MCS.US,D,20170713,000000,27.0575,27.2911,27.0575,27.2444,84045.89920881,0
+MCS.US,D,20170714,000000,27.1043,27.1977,26.7723,27.0575,83891.952404958,0
+MCS.US,D,20170717,000000,26.9125,27.2693,26.7723,27.0079,71187.819428262,0
+MCS.US,D,20170718,000000,26.8667,27.0079,26.6312,26.9611,57178.660277736,0
+MCS.US,D,20170719,000000,26.9611,27.3398,26.6312,27.0079,109287.13791096,0
+MCS.US,D,20170720,000000,26.9611,27.2444,26.9125,27.149,57613.33360626,0
+MCS.US,D,20170721,000000,27.2911,27.3398,26.489,26.5845,100869.36692387,0
+MCS.US,D,20170724,000000,26.821,26.8896,26.5845,26.7236,67084.583702065,0
+MCS.US,D,20170725,000000,26.8667,27.1977,26.821,27.0079,58331.752024235,0
+MCS.US,D,20170726,000000,27.0575,27.2444,26.9125,27.1043,48618.010557657,0
+MCS.US,D,20170727,000000,26.7236,27.481,25.6861,26.1104,100954.89292601,0
+MCS.US,D,20170728,000000,25.8749,26.347,25.8749,26.2058,141742.74644069,0
+MCS.US,D,20170731,000000,26.2058,26.4414,25.4505,25.6861,266193.14143694,0
+MCS.US,D,20170801,000000,25.7347,26.5845,25.4008,26.1104,167877.48031814,0
+MCS.US,D,20170802,000000,26.0647,26.347,25.1215,25.213,112565.29926358,0
+MCS.US,D,20170803,000000,25.2626,25.4505,24.9317,25.0261,54595.77501311,0
+MCS.US,D,20170804,000000,25.1215,25.6374,25.0261,25.5459,74167.142867514,0
+MCS.US,D,20170807,000000,25.5459,25.6622,25.4008,25.4008,54001.117751172,0
+MCS.US,D,20170808,000000,25.4992,26.2516,25.4008,25.7347,77439.267090563,0
+MCS.US,D,20170809,000000,25.4992,25.4992,24.885,25.0729,127953.9425192,0
+MCS.US,D,20170810,000000,24.9317,25.0261,24.5074,24.5988,112356.0121054,0
+MCS.US,D,20170811,000000,24.6475,24.7409,24.1992,24.3166,97890.043484619,0
+MCS.US,D,20170814,000000,24.5074,24.7409,24.2718,24.3622,146379.26194494,0
+MCS.US,D,20170815,000000,24.412,24.412,24.0104,24.081,112503.92177968,0
+MCS.US,D,20170816,000000,24.1267,24.2718,23.6615,23.8931,116316.36909861,0
+MCS.US,D,20170817,000000,23.8435,24.081,23.3962,23.4678,152835.97201237,0
+MCS.US,D,20170818,000000,23.2322,23.6566,23.0424,23.1368,471390.14433591,0
+MCS.US,D,20170821,000000,23.0901,23.3505,22.8546,23.1368,170891.01415825,0
+MCS.US,D,20170822,000000,23.1368,23.6566,23.0901,23.4678,80826.096775306,0
+MCS.US,D,20170823,000000,23.3436,23.6775,22.9152,23.2958,179297.71707448,0
+MCS.US,D,20170824,000000,23.3436,23.7222,23.106,23.3922,154764.8349077,0
+MCS.US,D,20170825,000000,23.1538,23.4867,22.8705,23.1538,123968.43081948,0
+MCS.US,D,20170828,000000,23.2014,23.3436,22.6339,23.0603,263840.67328396,0
+MCS.US,D,20170829,000000,22.9639,23.3922,22.8218,23.3436,264733.162271,0
+MCS.US,D,20170830,000000,23.2958,23.8176,23.2958,23.6278,83156.428786554,0
+MCS.US,D,20170831,000000,23.7222,23.8305,23.2262,23.6278,94844.311620176,0
+MCS.US,D,20170901,000000,23.6278,24.0084,23.5801,23.8176,76288.187720585,0
+MCS.US,D,20170905,000000,23.6278,23.914,23.5801,23.7222,101941.96360953,0
+MCS.US,D,20170906,000000,23.7222,23.8653,23.5334,23.5801,84385.990840849,0
+MCS.US,D,20170907,000000,23.5801,23.6775,23.1298,23.3922,125976.78258738,0
+MCS.US,D,20170908,000000,23.3922,24.1486,23.2958,24.0084,135940.05874256,0
+MCS.US,D,20170911,000000,24.1038,24.3871,23.9111,24.0084,87220.423170593,0
+MCS.US,D,20170912,000000,24.0551,24.1486,23.7222,24.1038,48019.328542677,0
+MCS.US,D,20170913,000000,24.1982,24.4368,23.7699,24.3374,62862.617761132,0
+MCS.US,D,20170914,000000,24.3871,24.3871,23.9607,24.3374,138890.20272225,0
+MCS.US,D,20170915,000000,24.4368,25.2666,24.0084,25.1921,223476.42502693,0
+MCS.US,D,20170918,000000,25.1474,25.5738,24.9565,25.2915,123255.04334281,0
+MCS.US,D,20170919,000000,25.2418,25.2418,24.9099,24.9565,121052.49724065,0
+MCS.US,D,20170920,000000,24.9565,25.2915,24.9565,25.0997,107238.53861265,0
+MCS.US,D,20170921,000000,25.1474,25.6195,24.9565,25.528,150280.25383078,0
+MCS.US,D,20170922,000000,25.5738,26.2287,25.2915,25.9533,129139.23229004,0
+MCS.US,D,20170925,000000,25.8103,26.1909,25.528,25.8103,75322.246990534,0
+MCS.US,D,20170926,000000,25.8103,26.0945,25.8103,25.9533,73069.391475341,0
+MCS.US,D,20170927,000000,26.0945,26.7117,25.857,26.6173,98159.701938425,0
+MCS.US,D,20170928,000000,26.6173,26.8548,26.2854,26.7594,100386.39655885,0
+MCS.US,D,20170929,000000,26.7117,26.9503,26.2148,26.2854,145133.60087847,0
+MCS.US,D,20171002,000000,26.2356,26.8369,26.2356,26.7117,103884.9131405,0
+MCS.US,D,20171003,000000,26.7594,27.2812,26.4514,27.0933,138441.44275809,0
+MCS.US,D,20171004,000000,26.9005,27.0457,25.7645,26.1909,219429.53584333,0
+MCS.US,D,20171005,000000,26.2356,26.8081,26.2356,26.7117,160400.49535459,0
+MCS.US,D,20171006,000000,26.666,26.9503,26.5238,26.9005,105881.19064927,0
+MCS.US,D,20171009,000000,26.7117,26.7117,26.4742,26.5706,83179.571116545,0
+MCS.US,D,20171010,000000,26.7117,26.7594,26.5238,26.666,111446.41791793,0
+MCS.US,D,20171011,000000,26.6173,26.7594,26.4742,26.5706,78341.817960205,0
+MCS.US,D,20171012,000000,26.6173,26.6173,26.1432,26.1432,69610.116235845,0
+MCS.US,D,20171013,000000,26.2356,26.3102,25.857,26.1909,91966.613195231,0
+MCS.US,D,20171016,000000,26.2356,26.6173,26.0021,26.0478,72357.010186928,0
+MCS.US,D,20171017,000000,26.0478,26.1909,25.8103,25.9057,50207.788009199,0
+MCS.US,D,20171018,000000,25.9057,25.9773,25.4306,25.6195,68278.929167243,0
+MCS.US,D,20171019,000000,25.4804,25.9533,25.4306,25.857,46613.6835428,0
+MCS.US,D,20171020,000000,25.9057,26.0021,25.5738,25.6195,88217.555736719,0
+MCS.US,D,20171023,000000,25.7645,26.2854,25.4804,25.7169,73572.485605576,0
+MCS.US,D,20171024,000000,25.8103,26.0478,25.7169,25.9533,41314.089974904,0
+MCS.US,D,20171025,000000,25.9533,26.0021,25.1921,25.3372,92123.578563864,0
+MCS.US,D,20171026,000000,25.381,25.8103,25.053,25.1921,68105.864786442,0
+MCS.US,D,20171027,000000,25.2418,25.6195,24.9099,25.1921,124323.61527543,0
+MCS.US,D,20171030,000000,25.053,25.4804,24.9099,25.2418,76421.004570967,0
+MCS.US,D,20171031,000000,25.2915,25.9057,25.1921,25.7645,98846.928520326,0
+MCS.US,D,20171101,000000,26.0021,26.0478,25.0997,25.4306,86294.729970961,0
+MCS.US,D,20171102,000000,25.4306,25.7169,25.0997,25.528,72735.336972865,0
+MCS.US,D,20171103,000000,25.4804,25.4804,25.0997,25.1474,53739.50880345,0
+MCS.US,D,20171106,000000,25.053,25.7169,25.053,25.2915,91919.322346989,0
+MCS.US,D,20171107,000000,25.2418,25.2915,24.8373,25.1474,139455.68052464,0
+MCS.US,D,20171108,000000,24.9565,25.2666,24.8621,25.1921,79429.507469773,0
+MCS.US,D,20171109,000000,24.9565,25.4306,24.9565,25.381,74333.163930492,0
+MCS.US,D,20171110,000000,25.2418,25.528,24.9565,25.053,85447.519455645,0
+MCS.US,D,20171113,000000,25.0043,25.2915,24.7667,25.1921,60464.871136432,0
+MCS.US,D,20171114,000000,25.1474,25.9057,25.1474,25.857,50712.894515955,0
+MCS.US,D,20171115,000000,25.6682,25.857,25.528,25.6195,47021.18978829,0
+MCS.US,D,20171116,000000,25.7169,26.0945,25.6682,25.857,60248.540660431,0
+MCS.US,D,20171117,000000,25.7169,26.2854,25.6682,26.1909,69587.980094115,0
+MCS.US,D,20171120,000000,26.0021,26.4284,25.7407,26.1909,83659.522916789,0
+MCS.US,D,20171121,000000,26.4284,26.666,26.2854,26.6173,74529.370641283,0
+MCS.US,D,20171122,000000,26.666,26.8081,26.4742,26.5706,42617.103772213,0
+MCS.US,D,20171124,000000,26.6372,26.6372,25.9693,26.494,42338.389624062,0
+MCS.US,D,20171127,000000,26.494,26.7316,26.4454,26.5894,46220.263932956,0
+MCS.US,D,20171128,000000,26.5894,27.1123,26.4454,26.9711,68215.539306833,0
+MCS.US,D,20171129,000000,27.0665,27.636,27.0665,27.4948,71254.227853453,0
+MCS.US,D,20171130,000000,27.5426,27.5506,26.3042,26.7803,149269.034629,0
+MCS.US,D,20171201,000000,26.9711,27.636,26.5656,27.4462,171856.9548883,0
+MCS.US,D,20171204,000000,27.6856,28.1607,27.304,27.6856,60569.514715521,0
+MCS.US,D,20171205,000000,27.7801,27.8765,27.1847,27.2563,65048.058662873,0
+MCS.US,D,20171206,000000,27.304,27.3994,26.7803,26.8747,40292.808890527,0
+MCS.US,D,20171207,000000,26.829,27.1599,26.6839,26.7316,51889.128592445,0
+MCS.US,D,20171208,000000,26.829,26.8747,26.494,26.494,49057.714827482,0
+MCS.US,D,20171211,000000,26.494,26.6839,26.351,26.5894,53840.127629497,0
+MCS.US,D,20171212,000000,26.6839,26.7316,26.1601,26.1601,104539.94169806,0
+MCS.US,D,20171213,000000,26.2545,26.7316,26.2545,26.4454,54134.940789814,0
+MCS.US,D,20171214,000000,26.3976,26.5188,26.0657,26.1601,77452.347537949,0
+MCS.US,D,20171215,000000,26.3042,27.0179,26.3042,26.8747,503625.3976366,0
+MCS.US,D,20171218,000000,27.0665,27.5902,26.9224,27.5902,70349.664607291,0
+MCS.US,D,20171219,000000,27.636,27.6856,26.4454,26.5428,69257.95034468,0
+MCS.US,D,20171220,000000,26.6839,26.9224,26.4454,26.5428,44895.113993917,0
+MCS.US,D,20171221,000000,26.5894,26.8747,26.5894,26.6839,41354.337505323,0
+MCS.US,D,20171222,000000,26.7316,26.7316,25.9225,26.1124,56281.140349397,0
+MCS.US,D,20171226,000000,26.018,26.2078,25.8103,26.018,29608.095752594,0
+MCS.US,D,20171227,000000,25.9693,26.0657,25.6831,25.7327,56452.192353677,0
+MCS.US,D,20171228,000000,25.7805,25.9793,25.7327,25.9225,34127.893418626,0
+MCS.US,D,20171229,000000,26.018,26.1601,25.8739,26.0657,67277.771848075,0
+MCS.US,D,20180102,000000,26.1601,26.7316,26.1124,26.5894,80261.625161182,0
+MCS.US,D,20180103,000000,26.6372,26.9224,25.3958,25.4942,136249.96472678,0
+MCS.US,D,20180104,000000,25.6354,25.6592,25.3492,25.3958,97740.121433809,0
+MCS.US,D,20180105,000000,25.4456,25.5181,24.9923,25.1583,75231.690047092,0
+MCS.US,D,20180108,000000,25.1583,25.6085,24.8243,25.4456,55544.610542733,0
+MCS.US,D,20180109,000000,25.4942,25.4942,25.2547,25.2557,43180.569198076,0
+MCS.US,D,20180110,000000,25.206,25.542,24.9685,25.3958,141532.45309425,0
+MCS.US,D,20180111,000000,25.3958,26.0657,25.3958,26.018,40272.685125317,0
+MCS.US,D,20180112,000000,26.018,26.1601,25.8262,26.018,43361.683084961,0
+MCS.US,D,20180116,000000,26.1601,26.494,25.6354,25.7327,48183.337229133,0
+MCS.US,D,20180117,000000,25.8739,25.9693,25.6831,25.8739,60892.501147132,0
+MCS.US,D,20180118,000000,25.9225,26.1124,25.6354,25.8262,48649.202393731,0
+MCS.US,D,20180119,000000,25.7805,26.2078,25.6354,26.1601,55211.562228517,0
+MCS.US,D,20180122,000000,26.1601,26.1601,25.6831,25.7327,69712.747438413,0
+MCS.US,D,20180123,000000,25.7805,25.8262,25.5876,25.7327,41471.055343537,0
+MCS.US,D,20180124,000000,25.8262,25.8739,25.4704,25.4942,55488.264000147,0
+MCS.US,D,20180125,000000,25.6354,25.6354,25.206,25.4942,89893.865378662,0
+MCS.US,D,20180126,000000,25.4456,25.6831,25.2557,25.4942,59273.544236035,0
+MCS.US,D,20180129,000000,25.3958,25.6831,25.1126,25.1583,94898.645786241,0
+MCS.US,D,20180130,000000,25.0172,25.542,24.7319,24.7787,112431.47622493,0
+MCS.US,D,20180131,000000,24.8243,25.0172,24.5391,24.7787,119963.80154281,0
+MCS.US,D,20180201,000000,24.7319,25.3958,24.5869,25.3958,126033.12912997,0
+MCS.US,D,20180202,000000,25.1583,25.1583,24.4944,24.5391,53483.93698529,0
+MCS.US,D,20180205,000000,24.4457,24.6345,23.6347,23.7291,69067.780763452,0
+MCS.US,D,20180206,000000,23.3008,24.0631,23.3008,23.7291,82032.516499609,0
+MCS.US,D,20180207,000000,23.6347,23.7769,23.3008,23.3485,62746.906111178,0
+MCS.US,D,20180208,000000,23.4449,23.4449,22.9679,22.9679,63255.031182716,0
+MCS.US,D,20180209,000000,23.2064,23.5393,22.4441,23.3485,71529.923436822,0
+MCS.US,D,20180212,000000,23.3008,23.6845,23.2312,23.4926,65661.83350176,0
+MCS.US,D,20180213,000000,23.2541,23.7541,23.2064,23.6845,40550.393085207,0
+MCS.US,D,20180214,000000,23.4926,23.9687,23.4449,23.8255,35047.549488696,0
+MCS.US,D,20180215,000000,23.921,24.0631,23.7769,23.8733,27423.661039114,0
+MCS.US,D,20180216,000000,23.7291,24.1118,23.7291,23.921,90425.132780191,0
+MCS.US,D,20180220,000000,23.921,24.252,23.921,23.921,91437.358170224,0
+MCS.US,D,20180221,000000,23.921,25.0122,23.921,24.8741,68344.331404174,0
+MCS.US,D,20180222,000000,25.206,25.5876,24.7787,25.0172,87478.007365274,0
+MCS.US,D,20180223,000000,25.206,25.9225,25.1126,25.8739,105729.25622194,0
+MCS.US,D,20180226,000000,25.9225,26.9224,25.8262,26.6839,77050.878422022,0
+MCS.US,D,20180227,000000,26.7803,26.7803,25.6831,25.7327,113094.55428858,0
+MCS.US,D,20180228,000000,25.9225,25.9693,25.5876,25.7327,164325.63575868,0
+MCS.US,D,20180301,000000,25.7327,26.4454,25.6831,26.1124,73753.599492461,0
+MCS.US,D,20180302,000000,25.8729,26.6402,25.8252,26.5924,110221.88680494,0
+MCS.US,D,20180305,000000,26.4474,27.4541,26.4474,27.2633,95316.213914336,0
+MCS.US,D,20180306,000000,27.4541,28.1249,27.0715,28.0285,89395.80218973,0
+MCS.US,D,20180307,000000,27.8377,28.2203,27.645,28.1727,80598.698228439,0
+MCS.US,D,20180308,000000,28.2203,28.5573,27.789,28.3645,139988.96030269,0
+MCS.US,D,20180309,000000,28.4599,28.6507,28.1021,28.4122,85819.809112019,0
+MCS.US,D,20180312,000000,28.5086,28.6994,28.2203,28.6994,72504.919861218,0
+MCS.US,D,20180313,000000,28.7491,29.1327,28.7471,28.8912,122333.37489622,0
+MCS.US,D,20180314,000000,28.9866,29.1775,28.7958,28.8912,63881.886468988,0
+MCS.US,D,20180315,000000,28.9389,29.3733,28.6606,29.3733,81592.812229784,0
+MCS.US,D,20180316,000000,29.3733,29.5144,28.7491,28.9389,241735.72338969,0
+MCS.US,D,20180319,000000,28.9866,29.5144,28.7491,29.3733,109531.64165826,0
+MCS.US,D,20180320,000000,29.3733,29.5631,29.1327,29.3235,91385.036380679,0
+MCS.US,D,20180321,000000,29.2261,29.5094,29.1327,29.3733,63918.109246365,0
+MCS.US,D,20180322,000000,29.2749,29.4179,28.9389,28.9389,95500.346366002,0
+MCS.US,D,20180323,000000,28.9389,28.9389,28.1249,28.1249,91911.272840905,0
+MCS.US,D,20180326,000000,28.605,28.7491,28.1249,28.4599,77560.00968182,0
+MCS.US,D,20180327,000000,28.4122,28.8445,28.1249,28.4599,113582.55559491,0
+MCS.US,D,20180328,000000,28.605,29.083,28.5086,28.9389,110585.12076697,0
+MCS.US,D,20180329,000000,29.083,29.3733,28.7958,29.083,156353.60617097,0
+MCS.US,D,20180402,000000,28.9866,29.0363,28.0285,28.3645,104676.78330149,0
+MCS.US,D,20180403,000000,28.5573,29.2261,28.2691,29.1327,106680.10412809,0
+MCS.US,D,20180404,000000,28.7491,29.3733,28.6994,29.2749,60407.518405585,0
+MCS.US,D,20180405,000000,29.4657,29.8026,29.3235,29.7538,91673.812411434,0
+MCS.US,D,20180406,000000,29.7052,29.899,29.3733,29.5631,100076.49057462,0
+MCS.US,D,20180409,000000,29.7538,30.0411,29.4179,29.5631,91479.618077163,0
+MCS.US,D,20180410,000000,29.899,29.899,29.3235,29.5144,86386.293102664,0
+MCS.US,D,20180411,000000,29.3235,29.7052,29.1327,29.7052,77623.399542229,0
+MCS.US,D,20180412,000000,29.7052,29.8662,29.3484,29.5144,65202.005466725,0
+MCS.US,D,20180413,000000,29.5631,29.7538,29.3733,29.4657,73445.705884757,0
+MCS.US,D,20180416,000000,29.5631,30.2807,29.5193,30.0411,70297.342817746,0
+MCS.US,D,20180417,000000,30.2319,30.2807,29.6108,29.7538,87527.310590037,0
+MCS.US,D,20180418,000000,29.8026,30.0898,29.7538,29.9457,50346.641989144,0
+MCS.US,D,20180419,000000,29.899,30.0898,29.729,29.8026,111526.91297877,0
+MCS.US,D,20180420,000000,29.6108,29.8502,29.2749,29.7538,52139.669469302,0
+MCS.US,D,20180423,000000,29.7538,29.8026,29.4418,29.6108,104425.23623638,0
+MCS.US,D,20180424,000000,29.5631,29.7052,29.2659,29.5631,60622.842693326,0
+MCS.US,D,20180425,000000,29.5144,29.6108,29.2749,29.3733,120826.10488204,0
+MCS.US,D,20180426,000000,29.8502,29.8502,28.7958,29.2749,52621.633646067,0
+MCS.US,D,20180427,000000,29.1775,29.3235,28.5086,28.6507,72630.693393776,0
+MCS.US,D,20180430,000000,28.5573,28.8445,28.5086,28.5573,97379.90603656,0
+MCS.US,D,20180501,000000,28.4122,28.9389,28.2203,28.7491,86187.06782709,0
+MCS.US,D,20180502,000000,28.7491,29.4657,28.5573,29.2261,92476.750643289,0
+MCS.US,D,20180503,000000,29.1775,29.5144,28.8912,29.2261,92013.904043473,0
+MCS.US,D,20180504,000000,29.083,29.9924,29.0363,29.7538,50680.69649162,0
+MCS.US,D,20180507,000000,29.8502,30.3293,29.6108,30.2319,66588.532889653,0
+MCS.US,D,20180508,000000,30.2319,30.6165,30.2319,30.4725,139600.57163414,0
+MCS.US,D,20180509,000000,30.4725,30.712,30.2319,30.5698,75498.329936116,0
+MCS.US,D,20180510,000000,30.5698,30.857,30.4019,30.857,59954.733688374,0
+MCS.US,D,20180511,000000,30.7606,30.9524,30.5698,30.857,129803.31654195,0
+MCS.US,D,20180514,000000,30.857,31.0468,30.5698,30.5698,54528.360399658,0
+MCS.US,D,20180515,000000,30.5201,30.7606,30.5201,30.5698,68907.796830037,0
+MCS.US,D,20180516,000000,30.4725,30.7606,30.4725,30.6652,68810.196568771,0
+MCS.US,D,20180517,000000,30.712,30.8322,30.5201,30.6652,79316.8143846,0
+MCS.US,D,20180518,000000,30.8084,31.0468,30.5698,30.9524,65037.996780269,0
+MCS.US,D,20180521,000000,31.0002,31.1443,30.8084,31.0956,41986.223732898,0
+MCS.US,D,20180522,000000,31.1443,31.2397,30.6652,30.8084,60395.444146459,0
+MCS.US,D,20180523,000000,30.6652,30.857,30.0898,30.2807,92050.12682085,0
+MCS.US,D,20180524,000000,30.3781,30.6185,30.2319,30.5211,37841.734288021,0
+MCS.US,D,20180525,000000,30.3781,30.5211,30.0888,30.2807,32130.609721593,0
+MCS.US,D,20180529,000000,30.1375,30.3781,29.7509,30.2319,66186.057585465,0
+MCS.US,D,20180530,000000,30.2319,30.8104,29.9437,30.5211,153512.13052341,0
+MCS.US,D,20180531,000000,30.5211,30.7139,30.1852,30.3781,141835.31576066,0
+MCS.US,D,20180601,000000,30.5698,31.0042,30.3781,30.4735,72290.601761737,0
+MCS.US,D,20180604,000000,30.4257,30.5211,29.9914,30.1375,81420.754037243,0
+MCS.US,D,20180605,000000,30.1375,30.3293,29.8006,30.2319,54396.549737537,0
+MCS.US,D,20180606,000000,30.2319,30.7139,30.1852,30.5698,66334.973448015,0
+MCS.US,D,20180607,000000,30.5211,30.8104,30.3293,30.3781,50967.460145854,0
+MCS.US,D,20180608,000000,30.2807,30.4735,30.0888,30.0888,33234.398243329,0
+MCS.US,D,20180611,000000,30.1375,30.3781,30.1375,30.2807,35253.818082092,0
+MCS.US,D,20180612,000000,30.2807,30.5241,30.1375,30.3781,39450.629316513,0
+MCS.US,D,20180613,000000,30.4257,30.9068,30.4257,30.7626,71516.842989436,0
+MCS.US,D,20180614,000000,30.7626,31.0996,30.6672,31.0042,103935.22255352,0
+MCS.US,D,20180615,000000,31.0042,31.5805,30.9068,31.5805,128571.74211113,0
+MCS.US,D,20180618,000000,31.5805,31.6293,31.1482,31.4841,52280.535825768,0
+MCS.US,D,20180619,000000,31.3391,31.7724,31.3391,31.679,45709.120296637,0
+MCS.US,D,20180620,000000,31.7247,32.2067,31.5319,32.1122,69346.494911602,0
+MCS.US,D,20180621,000000,32.0636,32.3508,31.7247,31.8221,78813.720254365,0
+MCS.US,D,20180622,000000,31.9175,32.0138,31.5805,31.6293,392880.29293621,0
+MCS.US,D,20180625,000000,31.679,31.679,31.1959,31.3391,65332.809940586,0
+MCS.US,D,20180626,000000,31.3391,31.5805,31.1482,31.4841,47062.44350697,0
+MCS.US,D,20180627,000000,31.4841,31.5319,30.9068,30.9554,49397.806459521,0
+MCS.US,D,20180628,000000,30.859,31.3887,30.859,31.2923,48088.755532649,0
+MCS.US,D,20180629,000000,31.2447,31.4375,31.0508,31.2923,58094.291594764,0
+MCS.US,D,20180702,000000,31.1482,31.9175,31.027,31.8221,61576.709164251,0
+MCS.US,D,20180703,000000,31.7724,31.9175,31.3391,31.3391,26069.331640521,0
+MCS.US,D,20180705,000000,31.6293,31.9175,31.4841,31.8221,65773.520398672,0
+MCS.US,D,20180706,000000,31.8221,32.3508,31.7724,32.1122,39636.7741447,0
+MCS.US,D,20180709,000000,32.2544,32.3508,32.0138,32.2544,30890.985784694,0
+MCS.US,D,20180710,000000,32.2067,32.5913,32.1122,32.3985,50879.921767193,0
+MCS.US,D,20180711,000000,32.0636,32.641,31.8221,32.0138,65473.676297052,0
+MCS.US,D,20180712,000000,32.0636,32.0636,31.6293,31.7247,41545.513274812,0
+MCS.US,D,20180713,000000,31.6293,32.0636,31.6293,31.8708,44133.429480741,0
+MCS.US,D,20180716,000000,31.8708,32.2067,31.6293,31.7724,40808.983468148,0
+MCS.US,D,20180717,000000,31.679,32.2067,31.679,31.8221,65767.48326911,0
+MCS.US,D,20180718,000000,31.679,31.9175,31.6293,31.8221,40299.85220835,0
+MCS.US,D,20180719,000000,31.7247,32.1122,31.7247,31.9652,40438.706188295,0
+MCS.US,D,20180720,000000,31.8221,32.158,31.7485,31.9175,53733.471673887,0
+MCS.US,D,20180723,000000,32.2067,32.6887,31.9404,32.4482,64360.832080972,0
+MCS.US,D,20180724,000000,32.4482,32.4969,31.4841,31.7247,79858.143668733,0
+MCS.US,D,20180725,000000,31.6293,31.7247,31.1721,31.4375,59556.283137227,0
+MCS.US,D,20180726,000000,33.941,35.6484,33.7005,34.903,188010.30122189,0
+MCS.US,D,20180727,000000,34.9507,35.6245,34.8067,35.24,234562.6072808,0
+MCS.US,D,20180730,000000,35.5778,37.2137,35.2638,36.8758,223110.17250013,0
+MCS.US,D,20180731,000000,37.2137,37.5984,36.9007,37.1183,248901.79618076,0
+MCS.US,D,20180801,000000,36.8291,37.0686,36.0579,36.9732,150248.05580644,0
+MCS.US,D,20180802,000000,36.5876,37.1183,36.2984,36.5876,165048.0789297,0
+MCS.US,D,20180803,000000,36.6363,36.9245,35.9137,36.0111,110465.38436397,0
+MCS.US,D,20180806,000000,35.9137,37.0686,35.9137,36.7317,157044.85750592,0
+MCS.US,D,20180807,000000,36.7794,37.3578,36.685,37.3578,87809.043302968,0
+MCS.US,D,20180808,000000,37.1183,37.503,36.685,37.4056,80836.15865791,0
+MCS.US,D,20180809,000000,37.3578,37.9353,37.3578,37.8875,70664.601532818,0
+MCS.US,D,20180810,000000,37.647,38.3686,37.5984,38.3209,120418.59863655,0
+MCS.US,D,20180813,000000,38.465,38.465,37.4056,37.6948,116070.85916305,0
+MCS.US,D,20180814,000000,37.8875,38.945,37.6948,38.7044,141964.10785799,0
+MCS.US,D,20180815,000000,36.1056,36.6363,34.8067,36.4434,188504.33965778,0
+MCS.US,D,20180816,000000,36.4434,37.3578,36.4434,37.3091,111893.16550558,0
+MCS.US,D,20180817,000000,37.0209,37.334,36.3958,36.8291,162567.82486764,0
+MCS.US,D,20180820,000000,36.7317,37.1183,36.4912,36.9245,93224.348520819,0
+MCS.US,D,20180821,000000,37.0686,37.7822,37.0209,37.2624,139970.848914,0
+MCS.US,D,20180822,000000,37.0209,37.7444,37.0209,37.6948,101581.74821228,0
+MCS.US,D,20180823,000000,37.647,38.4182,37.5506,38.1767,71218.005076076,0
+MCS.US,D,20180824,000000,38.1281,38.2731,37.6928,37.8865,50072.958782296,0
+MCS.US,D,20180827,000000,37.9343,38.3696,37.7424,37.7424,57789.416551842,0
+MCS.US,D,20180828,000000,37.7901,38.2245,37.7424,37.8379,63645.432227778,0
+MCS.US,D,20180829,000000,37.5486,38.2245,37.3548,38.1767,158686.956747,0
+MCS.US,D,20180830,000000,38.1767,38.3219,37.7901,38.0317,96400.884859123,0
+MCS.US,D,20180831,000000,38.3696,39.434,38.2245,39.2401,204535.93721185,0
+MCS.US,D,20180904,000000,39.2879,39.5771,38.9013,39.4817,110163.52788583,0
+MCS.US,D,20180905,000000,39.5284,40.3751,39.2879,39.9637,413718.45181055,0
+MCS.US,D,20180906,000000,39.9637,40.1108,39.6268,39.7222,175742.85395023,0
+MCS.US,D,20180907,000000,39.6268,40.0611,39.6268,40.0114,86336.989877901,0
+MCS.US,D,20180910,000000,40.2539,40.2539,39.3356,39.5771,174345.25845645,0
+MCS.US,D,20180911,000000,39.5771,40.399,39.5284,40.399,117620.38908417,0
+MCS.US,D,20180912,000000,40.399,40.5918,39.8932,40.399,132928.53727897,0
+MCS.US,D,20180913,000000,40.399,40.4964,40.0611,40.4477,162772.08108451,0
+MCS.US,D,20180914,000000,40.1108,41.0748,40.1108,40.3503,95275.966383917,0
+MCS.US,D,20180917,000000,40.3503,40.883,40.0114,40.0611,188450.00549171,0
+MCS.US,D,20180918,000000,40.1108,40.1575,39.5284,39.7698,107461.91240647,0
+MCS.US,D,20180919,000000,39.6764,39.745,38.6588,38.8048,154898.65794633,0
+MCS.US,D,20180920,000000,38.9977,39.0941,38.3696,38.7562,201085.7176667,0
+MCS.US,D,20180921,000000,38.7064,40.0114,38.7064,39.434,358684.98490414,0
+MCS.US,D,20180924,000000,39.3853,39.6268,39.0473,39.3356,82000.318475274,0
+MCS.US,D,20180925,000000,39.4817,39.602,39.3117,39.3853,118301.57853652,0
+MCS.US,D,20180926,000000,39.3356,40.399,39.3356,40.0611,144543.97455784,0
+MCS.US,D,20180927,000000,40.0114,40.6405,39.917,39.917,184841.81438967,0
+MCS.US,D,20180928,000000,39.9637,40.7379,39.6764,40.6405,158906.30578779,0
+MCS.US,D,20181001,000000,40.8334,41.0559,40.1297,40.3403,200011.10860451,0
+MCS.US,D,20181002,000000,40.4189,40.6604,39.8584,40.0611,139108.54557478,0
+MCS.US,D,20181003,000000,40.1475,41.0659,39.9637,40.9794,220196.2512978,0
+MCS.US,D,20181004,000000,40.8632,41.0947,40.3025,40.9516,165539.09880081,0
+MCS.US,D,20181005,000000,41.037,42.0667,41.037,41.2785,200883.47382635,0
+MCS.US,D,20181008,000000,41.4137,41.9654,41.0748,41.859,155702.60236645,0
+MCS.US,D,20181009,000000,41.9354,42.5835,41.9354,42.4672,250740.10213264,0
+MCS.US,D,20181010,000000,42.5347,43.0754,40.9884,41.211,189416.95241002,0
+MCS.US,D,20181011,000000,41.1821,41.5101,40.2251,40.3503,175076.7573218,0
+MCS.US,D,20181012,000000,40.9018,41.4435,40.4676,41.3561,221369.46680952,0
+MCS.US,D,20181015,000000,41.2587,42.2346,40.9983,41.9752,149106.03213081,0
+MCS.US,D,20181016,000000,42.3807,42.9422,41.8788,42.9324,174987.20656662,0
+MCS.US,D,20181017,000000,42.9622,43.1152,42.3131,42.7962,109672.50801473,0
+MCS.US,D,20181018,000000,42.6223,42.8538,41.53,41.8292,151464.53741336,0
+MCS.US,D,20181019,000000,41.9076,42.0418,40.9983,41.1821,129804.32273021,0
+MCS.US,D,20181022,000000,41.4237,41.7536,40.873,41.1732,253934.74985963,0
+MCS.US,D,20181023,000000,40.73,41.2497,40.072,40.9794,232630.7258207,0
+MCS.US,D,20181024,000000,40.9983,41.2408,39.6764,39.7222,168719.65989215,0
+MCS.US,D,20181025,000000,38.4372,40.0114,37.3548,37.9641,218331.78445116,0
+MCS.US,D,20181026,000000,37.645,38.2921,37.3548,37.6053,145114.48330152,0
+MCS.US,D,20181029,000000,37.7126,38.1479,36.6114,36.9683,161124.95090213,0
+MCS.US,D,20181030,000000,37.2773,37.7514,36.9096,37.5486,186464.79605381,0
+MCS.US,D,20181031,000000,37.9939,38.1957,37.654,37.7126,150557.96179066,0
+MCS.US,D,20181101,000000,37.8766,38.138,37.5676,37.9144,216260.04282285,0
+MCS.US,D,20181102,000000,38.0029,38.8466,37.171,38.0127,151273.36164387,0
+MCS.US,D,20181105,000000,38.1867,39.434,38.0803,39.1129,191013.77317939,0
+MCS.US,D,20181106,000000,39.0275,39.4041,38.0803,38.6876,164934.37965626,0
+MCS.US,D,20181107,000000,38.948,40.071,38.6498,40.0213,147018.19149034,0
+MCS.US,D,20181108,000000,39.9915,40.2161,39.6069,40.1108,99951.723230322,0
+MCS.US,D,20181109,000000,39.9637,40.1675,39.7043,39.8981,150574.06080284,0
+MCS.US,D,20181112,000000,39.8096,40.0511,39.6466,39.6764,81684.375361487,0
+MCS.US,D,20181113,000000,39.908,40.1376,39.4817,39.6168,88913.838012965,0
+MCS.US,D,20181114,000000,39.9736,40.5531,39.6954,39.9637,87401.537057478,0
+MCS.US,D,20181115,000000,39.75,41.4823,39.75,41.4535,171291.47708592,0
+MCS.US,D,20181116,000000,41.211,41.3283,40.5163,40.8044,133233.41232189,0
+MCS.US,D,20181119,000000,40.6902,40.892,40.0114,40.2161,112711.19656135,0
+MCS.US,D,20181120,000000,39.74,40.1963,39.2759,39.7698,141228.58423959,0
+MCS.US,D,20181121,000000,40.2251,40.9416,39.909,40.6604,136968.38314476,0
+MCS.US,D,20181123,000000,40.1843,40.9327,40.1843,40.6703,48988.28783751,0
+MCS.US,D,20181126,000000,40.9128,41.038,40.5252,40.9327,136638.35339533,0
+MCS.US,D,20181127,000000,40.6703,41.4267,40.6703,41.0291,124163.63134201,0
+MCS.US,D,20181128,000000,41.2329,41.8043,40.7568,41.8043,162394.76048684,0
+MCS.US,D,20181129,000000,41.7765,42.184,41.5429,41.7844,119110.55389794,0
+MCS.US,D,20181130,000000,41.7079,41.7944,41.0768,41.1831,217311.50955504,0
+MCS.US,D,20181203,000000,41.7079,41.9504,40.9028,41.2607,147593.73117532,0
+MCS.US,D,20181204,000000,41.1831,41.2517,39.6824,39.7968,129310.28429432,0
+MCS.US,D,20181206,000000,39.3604,39.7868,38.942,39.7092,161489.19105241,0
+MCS.US,D,20181207,000000,39.8454,40.7478,39.6914,40.0591,177559.02376038,0
+MCS.US,D,20181210,000000,40.0989,40.4367,39.0831,40.2629,156197.6469906,0
+MCS.US,D,20181211,000000,40.8642,40.9327,40.4567,40.5153,149509.51362326,0
+MCS.US,D,20181212,000000,41.0092,41.7278,40.9993,41.3491,139890.35385316,0
+MCS.US,D,20181213,000000,41.4664,41.8232,40.73,40.9704,125609.52387231,0
+MCS.US,D,20181214,000000,40.6802,41.843,40.6107,41.2517,153398.43124997,0
+MCS.US,D,20181217,000000,41.2428,41.3779,39.7092,40.0094,186878.33942886,0
+MCS.US,D,20181218,000000,40.3593,40.7379,39.762,40.079,227313.02086411,0
+MCS.US,D,20181219,000000,40.1744,40.2429,38.468,38.6996,213417.56098702,0
+MCS.US,D,20181220,000000,38.6618,38.6806,37.1014,37.644,164687.86353245,0
+MCS.US,D,20181221,000000,37.5078,37.5964,36.4018,36.5667,847502.30991139,0
+MCS.US,D,20181224,000000,36.0429,36.8867,35.6355,36.3152,83993.577419266,0
+MCS.US,D,20181226,000000,36.4792,37.7166,35.9753,37.653,141319.14118303,0
+MCS.US,D,20181227,000000,37.1481,37.4592,36.2556,37.3528,136802.36208178,0
+MCS.US,D,20181228,000000,37.334,38.4391,37.0915,37.9641,189540.71356606,0
+MCS.US,D,20181231,000000,38.0803,38.4391,37.2763,38.3129,129741.93905806,0
+MCS.US,D,20190102,000000,37.8577,38.4202,37.7414,38.3914,162979.35586617,0
+MCS.US,D,20190103,000000,38.2344,38.9042,37.9442,38.2344,102996.44890651,0
+MCS.US,D,20190104,000000,38.779,39.5344,38.2741,39.5244,95702.590206357,0
+MCS.US,D,20190107,000000,39.5165,40.5829,39.2789,40.4179,166466.80437696,0
+MCS.US,D,20190108,000000,40.874,41.8043,40.7528,41.7666,172310.74579377,0
+MCS.US,D,20190109,000000,42.009,42.3589,41.2428,41.5131,216762.13076482,0
+MCS.US,D,20190110,000000,41.203,41.3969,40.6504,41.1752,94952.979952306,0
+MCS.US,D,20190111,000000,40.9704,41.3391,40.893,41.3391,74113.814889709,0
+MCS.US,D,20190114,000000,41.3491,41.4664,40.7658,41.1752,125583.36297754,0
+MCS.US,D,20190115,000000,41.1563,41.698,41.1364,41.4943,87856.33415121,0
+MCS.US,D,20190116,000000,41.698,42.2794,41.5628,41.7278,142545.68467255,0
+MCS.US,D,20190117,000000,41.5529,41.9702,40.8442,41.7944,191449.45269617,0
+MCS.US,D,20190118,000000,41.9404,42.1154,41.4267,41.9316,108078.70581014,0
+MCS.US,D,20190122,000000,41.698,42.1154,41.2329,41.4465,105083.28335872,0
+MCS.US,D,20190123,000000,41.689,41.7666,41.2657,41.7178,142604.04359165,0
+MCS.US,D,20190124,000000,41.7576,42.1929,41.6105,41.7178,110380.86455009,0
+MCS.US,D,20190125,000000,41.8928,42.0667,41.5916,41.8928,103007.51697737,0
+MCS.US,D,20190128,000000,41.6304,42.009,41.1752,41.6691,77719.993615234,0
+MCS.US,D,20190129,000000,41.843,44.444,41.843,43.4342,356823.53662227,0
+MCS.US,D,20190130,000000,43.4531,43.958,43.133,43.307,145970.74951119,0
+MCS.US,D,20190131,000000,43.2504,43.4929,42.7942,43.2305,193664.07305747,0
+MCS.US,D,20190201,000000,43.4163,43.4163,38.8277,39.8752,302281.08958696,0
+MCS.US,D,20190204,000000,39.7868,39.9607,39.0891,39.4966,222770.08086809,0
+MCS.US,D,20190205,000000,39.0891,40.0293,38.615,39.5165,1425036.2600326,0
+MCS.US,D,20190206,000000,39.4876,39.924,37.7703,37.8279,289882.83784145,0
+MCS.US,D,20190207,000000,37.3826,37.9343,36.9653,37.818,323265.14575906,0
+MCS.US,D,20190208,000000,37.8379,38.6996,37.7603,38.4391,192375.1458958,0
+MCS.US,D,20190211,000000,38.5952,38.625,37.5764,37.8677,399564.40155051,0
+MCS.US,D,20190212,000000,37.9343,39.1169,37.9343,38.7492,315560.76224864,0
+MCS.US,D,20190213,000000,38.8376,39.0215,38.2115,38.6806,263389.90094327,0
+MCS.US,D,20190214,000000,38.5752,39.5165,38.5752,39.4191,471322.72972247,0
+MCS.US,D,20190215,000000,39.5244,40.5252,38.7641,38.9241,729310.40589527,0
+MCS.US,D,20190219,000000,38.7979,39.1447,37.9104,38.4014,384014.76817321,0
+MCS.US,D,20190220,000000,38.458,39.9329,38.4292,39.5065,363461.36057658,0
+MCS.US,D,20190221,000000,39.8364,40.72,39.5065,40.1555,373219.37432663,0
+MCS.US,D,20190222,000000,40.5153,41.1166,39.9995,41.1066,329412.95603053,0
+MCS.US,D,20190225,000000,41.0569,41.1563,40.0591,40.3493,276504.55873024,0
+MCS.US,D,20190226,000000,40.3593,40.8642,39.9816,40.6405,309012.4890495,0
+MCS.US,D,20190227,000000,40.6107,40.9993,40.3315,40.5531,243651.50583763,0
+MCS.US,D,20190228,000000,40.6306,41.5717,40.5829,41.1166,246920.61149589,0
+MCS.US,D,20190301,000000,41.4077,41.8858,41.1931,41.8361,249921.06488862,0
+MCS.US,D,20190304,000000,41.9246,42.0995,41.0669,41.3213,253630.88100497,0
+MCS.US,D,20190305,000000,41.3014,41.6195,41.1464,41.1653,154389.52668654,0
+MCS.US,D,20190306,000000,41.1653,41.3979,40.4835,40.7946,139611.63970502,0
+MCS.US,D,20190307,000000,40.7081,40.7746,40.2003,40.3761,121349.32277748,0
+MCS.US,D,20190308,000000,40.2399,40.4348,39.5284,40.4049,93217.305202995,0
+MCS.US,D,20190311,000000,40.5033,41.4674,40.4149,41.3313,205651.79999271,0
+MCS.US,D,20190312,000000,41.3789,41.3789,39.9567,40.1615,335364.55959121,0
+MCS.US,D,20190313,000000,40.2101,40.5133,39.752,39.9567,167171.13615929,0
+MCS.US,D,20190314,000000,40.0054,40.2101,39.6864,39.8802,160712.41371533,0
+MCS.US,D,20190315,000000,39.9866,40.2499,39.4519,39.4817,293342.11308095,0
+MCS.US,D,20190318,000000,39.5006,39.6069,39.1687,39.4618,223789.34957595,0
+MCS.US,D,20190319,000000,39.5473,39.5473,38.6438,38.6518,125050.08319949,0
+MCS.US,D,20190320,000000,38.5852,38.6438,37.7335,38.1668,238705.08434915,0
+MCS.US,D,20190321,000000,38.1469,38.944,38.1469,38.8188,202974.3330316,0
+MCS.US,D,20190322,000000,38.6816,38.8088,37.7474,37.806,161928.89532224,0
+MCS.US,D,20190325,000000,37.8249,40.2201,37.66,38.6618,169796.28133085,0
+MCS.US,D,20190326,000000,38.7989,39.1785,38.4779,38.7701,117539.89402334,0
+MCS.US,D,20190327,000000,38.7104,39.0434,38.3219,38.7204,199113.58867618,0
+MCS.US,D,20190328,000000,38.8287,39.4618,38.78,39.1785,134259.72434757,0
+MCS.US,D,20190329,000000,39.2859,39.2859,38.635,38.9937,190392.95502268,0
+MCS.US,D,20190401,000000,39.0911,39.4221,38.9351,39.0911,181522.39931837,0
+MCS.US,D,20190402,000000,39.0434,39.0434,38.1469,38.3318,116430.06837204,0
+MCS.US,D,20190403,000000,38.5256,38.6061,38.2006,38.4481,91151.60070425,0
+MCS.US,D,20190404,000000,38.5554,38.79,38.4202,38.79,85424.377125654,0
+MCS.US,D,20190405,000000,38.8287,38.9152,38.4958,38.8963,60267.65823738,0
+MCS.US,D,20190408,000000,38.8486,39.4121,38.8486,39.1985,128324.21979906,0
+MCS.US,D,20190409,000000,39.1885,39.2083,38.7304,38.8864,181425.80524537,0
+MCS.US,D,20190410,000000,38.9837,39.7818,38.79,39.5672,147863.38962913,0
+MCS.US,D,20190411,000000,39.7718,40.2698,39.742,40.1247,81519.360486769,0
+MCS.US,D,20190412,000000,40.1903,40.7081,39.919,40.0551,114790.98769574,0
+MCS.US,D,20190415,000000,40.0154,40.2201,39.587,39.9567,114770.86393053,0
+MCS.US,D,20190416,000000,40.1704,40.1704,39.4717,39.7142,137987.65185262,0
+MCS.US,D,20190417,000000,39.9866,39.9866,39.2769,39.432,124019.74642076,0
+MCS.US,D,20190418,000000,39.3733,39.4419,38.6518,38.6716,110764.22227734,0
+MCS.US,D,20190422,000000,38.4202,38.7304,37.9223,37.9919,100123.78142286,0
+MCS.US,D,20190423,000000,37.9124,38.3904,37.3479,37.806,257469.48921866,0
+MCS.US,D,20190424,000000,37.6102,38.0783,37.1919,37.7474,275841.48066659,0
+MCS.US,D,20190425,000000,36.843,37.1342,35.1187,36.0429,406304.8567074,0
+MCS.US,D,20190426,000000,36.8807,37.5626,36.2199,37.1153,260485.03543529,0
+MCS.US,D,20190429,000000,37.2614,37.4462,36.2964,36.3451,239234.33937417,0
+MCS.US,D,20190430,000000,36.531,36.8321,36.2388,36.6283,244811.64090194,0
+MCS.US,D,20190501,000000,36.7545,36.9493,36.1602,36.3848,350817.59889552,0
+MCS.US,D,20190502,000000,36.4524,37.2217,36.4336,37.1342,162642.28279891,0
+MCS.US,D,20190503,000000,37.1919,37.815,37.0467,37.2704,195354.46933506,0
+MCS.US,D,20190506,000000,36.8907,38.0297,36.8261,37.8746,191848.90943558,0
+MCS.US,D,20190507,000000,37.5924,38.0923,37.3966,37.6004,151155.63761738,0
+MCS.US,D,20190508,000000,37.5536,37.5536,36.0529,36.1304,193904.55205172,0
+MCS.US,D,20190509,000000,35.6832,36.4624,35.6156,36.2,203881.91484255,0
+MCS.US,D,20190510,000000,36.1304,36.2199,35.3234,35.9853,155941.06898418,0
+MCS.US,D,20190513,000000,35.4397,35.7517,35.07,35.225,291608.45070815,0
+MCS.US,D,20190514,000000,35.4894,35.557,35.0511,35.5073,239840.06470696,0
+MCS.US,D,20190515,000000,35.2748,35.8581,35.2151,35.7517,198451.51680078,0
+MCS.US,D,20190516,000000,35.8779,35.8779,34.6903,34.8951,183445.22508413,0
+MCS.US,D,20190517,000000,34.7291,35.5967,34.6029,35.5371,615217.7128523,0
+MCS.US,D,20190520,000000,35.4983,35.8879,35.3334,35.547,167901.62883639,0
+MCS.US,D,20190521,000000,35.6931,36.0529,35.5272,35.8879,168770.97549344,0
+MCS.US,D,20190522,000000,35.7717,36.0151,35.5818,35.7915,124540.95193969,0
+MCS.US,D,20190523,000000,35.5371,35.5371,34.6605,34.8365,185367.04466163,0
+MCS.US,D,20190524,000000,34.9338,35.3354,34.6307,35.0898,150957.41853008,0
+MCS.US,D,20190528,000000,34.9835,35.5202,34.7191,34.8165,175084.80682789,0
+MCS.US,D,20190529,000000,34.5631,34.5631,33.9171,34.1616,249466.26779488,0
+MCS.US,D,20190530,000000,34.1328,34.4737,33.9668,34.2888,103522.68536673,0
+MCS.US,D,20190531,000000,33.9469,34.2788,33.5166,34.1904,135279.99924369,0
+MCS.US,D,20190603,000000,34.1129,34.8463,34.0145,34.5333,168605.96061872,0
+MCS.US,D,20190604,000000,34.8365,34.8365,33.4271,33.6825,273519.19816142,0
+MCS.US,D,20190605,000000,33.7412,34.6407,33.3695,33.4083,271879.11129685,0
+MCS.US,D,20190606,000000,33.3884,33.4868,32.8308,32.9104,255336.37010646,0
+MCS.US,D,20190607,000000,33.0167,33.7025,32.9868,33.6627,110460.35342267,0
+MCS.US,D,20190610,000000,33.7999,34.0234,33.2522,33.3884,259233.33723927,0
+MCS.US,D,20190611,000000,33.4271,33.8972,32.7444,33.115,252193.03798075,0
+MCS.US,D,20190612,000000,33.0862,33.6329,32.7533,32.9203,111063.06019069,0
+MCS.US,D,20190613,000000,33.0664,33.4569,32.8507,33.4569,156040.68162197,0
+MCS.US,D,20190614,000000,33.3695,33.6229,33.0664,33.281,89636.281183982,0
+MCS.US,D,20190617,000000,33.3108,33.5563,33.115,33.4172,185166.8131978,0
+MCS.US,D,20190618,000000,33.4967,34.0831,33.4569,33.6925,140370.3056534,0
+MCS.US,D,20190619,000000,33.7313,33.8287,33.3606,33.8287,203888.95816037,0
+MCS.US,D,20190620,000000,33.9956,34.2292,33.1638,33.6925,157991.68065902,0
+MCS.US,D,20190621,000000,33.5653,33.5653,33.0465,33.3794,208699.54423367,0
+MCS.US,D,20190624,000000,33.3695,33.3695,32.5257,32.6459,119046.15784927,0
+MCS.US,D,20190625,000000,32.5863,32.6063,31.8936,32.1759,203330.52367581,0
+MCS.US,D,20190626,000000,32.3041,32.3041,31.4235,31.6581,200213.35244486,0
+MCS.US,D,20190627,000000,31.6481,32.0686,31.4335,31.9702,136757.08361006,0
+MCS.US,D,20190628,000000,31.9304,32.5465,31.9214,32.2345,559195.16288584,0
+MCS.US,D,20190701,000000,32.4999,32.4999,31.7843,31.9502,177416.1450274,0
+MCS.US,D,20190702,000000,32.0596,32.2743,31.7555,31.9702,113080.46765294,0
+MCS.US,D,20190703,000000,32,32.4303,31.844,32.3041,40727.48221905,0
+MCS.US,D,20190705,000000,32.0596,32.7444,31.9502,32.6361,94129.917955242,0
+MCS.US,D,20190708,000000,32.6748,32.6748,32.2643,32.4403,91692.929988383,0
+MCS.US,D,20190709,000000,32.4105,32.6559,32.1958,32.2643,78444.449162773,0
+MCS.US,D,20190710,000000,32.4601,32.5765,32.166,32.5565,116069.85297479,0
+MCS.US,D,20190711,000000,32.5287,32.5465,32.2445,32.4303,99798.78261473,0
+MCS.US,D,20190712,000000,32.5465,33.2124,32.4601,33.0266,142309.23043134,0
+MCS.US,D,20190715,000000,33.0266,33.0266,32.4601,32.8706,86772.669394684,0
+MCS.US,D,20190716,000000,32.9104,33.1062,32.6509,32.9968,138263.34743599,0
+MCS.US,D,20190717,000000,32.9501,32.9501,32.5465,32.7821,127634.98084064,0
+MCS.US,D,20190718,000000,32.7145,32.7145,31.3838,31.6481,162796.22960277,0
+MCS.US,D,20190719,000000,31.5299,32.48,31.4335,31.8042,231128.48674781,0
+MCS.US,D,20190722,000000,31.8837,31.8936,31.1979,31.4911,192414.38723796,0
+MCS.US,D,20190723,000000,31.5597,32.005,31.3063,31.3241,176011.50621578,0
+MCS.US,D,20190724,000000,31.3063,32.3041,31.2506,32.1858,290796.45678196,0
+MCS.US,D,20190725,000000,32.5863,33.0962,31.9502,33.0167,240557.47693668,0
+MCS.US,D,20190726,000000,33.135,33.9857,33.0366,33.9171,250906.12319562,0
+MCS.US,D,20190729,000000,34.0234,34.0732,33.4569,34.0433,219160.88357779,0
+MCS.US,D,20190730,000000,33.8674,34.3772,33.7511,33.9767,194440.85039455,0
+MCS.US,D,20190731,000000,33.9171,34.7092,33.7799,34.2202,215787.13434043,0
+MCS.US,D,20190801,000000,34.1428,34.416,32.5099,32.6649,249061.78011417,0
+MCS.US,D,20190802,000000,32.324,33.771,32.314,33.7412,180940.82250383,0
+MCS.US,D,20190805,000000,33.291,33.6329,32.6847,33.4868,343144.40722117,0
+MCS.US,D,20190806,000000,33.8585,34.1328,33.2124,33.9668,209353.56660298,0
+MCS.US,D,20190807,000000,33.937,34.9835,33.7511,34.8851,342397.8155319,0
+MCS.US,D,20190808,000000,35.1296,35.716,35.0421,35.5202,381241.71332735,0
+MCS.US,D,20190809,000000,35.384,35.4675,34.6695,35.2568,237492.62749528,0
+MCS.US,D,20190812,000000,35.1495,35.3354,34.7092,35.217,229780.19447878,0
+MCS.US,D,20190813,000000,35.1197,35.8233,35.1097,35.4626,208945.05416923,0
+MCS.US,D,20190814,000000,35.0998,35.1992,33.5743,33.6329,305120.55285801,0
+MCS.US,D,20190815,000000,33.6429,33.8287,33.3009,33.5743,208100.86221869,0
+MCS.US,D,20190816,000000,33.771,34.5035,33.5743,34.2392,875591.06139067,0
+MCS.US,D,20190819,000000,34.6595,35.1892,34.4737,34.5731,147143.96502289,0
+MCS.US,D,20190820,000000,34.416,34.905,33.9956,34.0334,131875.05817026,0
+MCS.US,D,20190821,000000,34.269,34.269,33.4719,33.5653,106660.98655114,0
+MCS.US,D,20190822,000000,33.5653,33.8674,33.3407,33.7025,100817.04513432,0
+MCS.US,D,20190823,000000,33.5454,33.7511,32.3647,32.4641,123683.67954177,0
+MCS.US,D,20190826,000000,32.7682,33.4261,32.5227,33.3288,107176.15494049,0
+MCS.US,D,20190827,000000,33.5454,33.5454,32.3269,32.3359,122930.04453468,0
+MCS.US,D,20190828,000000,32.2375,33.122,32.2375,32.8666,107333.12030913,0
+MCS.US,D,20190829,000000,33.1806,33.4162,33.132,33.279,75074.724678458,0
+MCS.US,D,20190830,000000,33.4073,33.613,32.6699,32.974,97770.307081623,0
+MCS.US,D,20190903,000000,32.8467,33.3188,32.5515,33.2502,121354.35371879,0
+MCS.US,D,20190904,000000,33.4659,33.4659,33.0266,33.2602,89860.661166067,0
+MCS.US,D,20190905,000000,33.5643,34.0155,33.2304,33.2304,126762.61561881,0
+MCS.US,D,20190906,000000,33.3387,33.3387,32.6509,32.7096,97646.545925585,0
+MCS.US,D,20190909,000000,32.7881,33.2602,32.6211,32.955,170668.64655269,0
+MCS.US,D,20190910,000000,32.8766,33.7412,32.7096,33.7213,219172.95783691,0
+MCS.US,D,20190911,000000,33.9479,34.9299,33.7799,34.5571,139777.66076799,0
+MCS.US,D,20190912,000000,34.6347,34.8811,34.09,34.4677,114430.77229848,0
+MCS.US,D,20190913,000000,34.7341,35.3432,34.6943,35.1664,131813.68068637,0
+MCS.US,D,20190916,000000,35.0183,36.1682,34.9099,35.7756,146494.97359489,0
+MCS.US,D,20190917,000000,35.7458,35.9615,35.5192,35.8333,115737.81084884,0
+MCS.US,D,20190918,000000,35.9327,36.0996,35.4606,35.8233,168804.17970603,0
+MCS.US,D,20190919,000000,36.0111,36.1284,35.5291,35.6086,128816.24585843,0
+MCS.US,D,20190920,000000,35.6086,36.0211,35.4705,35.6663,337829.72082937,0
+MCS.US,D,20190923,000000,35.559,36.0449,35.554,35.7458,86816.941678145,0
+MCS.US,D,20190924,000000,35.716,36.1582,35.549,35.8631,149778.1658888,0
+MCS.US,D,20190925,000000,35.8333,36.2278,35.6375,35.6861,170984.58966648,0
+MCS.US,D,20190926,000000,35.6563,36.3998,35.397,36.2368,125168.81341423,0
+MCS.US,D,20190927,000000,36.3451,36.8947,36.0599,36.3054,174818.16693887,0
+MCS.US,D,20190930,000000,36.3749,36.689,35.6762,36.365,242821.40052274,0
+MCS.US,D,20191001,000000,36.5707,36.9841,36.3302,36.532,269431.05525913,0
+MCS.US,D,20191002,000000,36.3352,36.5707,36.1185,36.5508,201022.32780628,0
+MCS.US,D,20191003,000000,36.4922,36.512,34.8683,35.067,266551.34445766,0
+MCS.US,D,20191004,000000,35.1068,35.3334,34.7469,34.9011,83435.142934705,0
+MCS.US,D,20191007,000000,34.8911,34.8911,34.2122,34.7341,119031.06502536,0
+MCS.US,D,20191008,000000,34.5571,34.6297,33.7412,33.8197,130665.61988117,0
+MCS.US,D,20191009,000000,34.095,34.095,33.3874,33.5355,84823.682734153,0
+MCS.US,D,20191010,000000,33.4957,33.6925,33.0634,33.0832,142387.71311565,0
+MCS.US,D,20191011,000000,33.4858,34.1924,33.1608,33.7213,161596.85319629,0
+MCS.US,D,20191014,000000,33.6527,33.6527,32.7394,33.4261,174324.12850297,0
+MCS.US,D,20191015,000000,33.4659,33.5782,32.8269,33.299,199671.01697248,0
+MCS.US,D,20191016,000000,33.2691,33.6925,33.122,33.6527,171560.12935146,0
+MCS.US,D,20191017,000000,33.8098,34.8315,33.8098,34.6446,171889.15291263,0
+MCS.US,D,20191018,000000,34.3892,35.3134,34.3206,35.1167,109584.96963606,0
+MCS.US,D,20191021,000000,35.2738,35.6375,35.0084,35.4208,147480.03190189,0
+MCS.US,D,20191022,000000,35.3622,36.0797,35.2786,35.7756,128179.32868955,0
+MCS.US,D,20191023,000000,35.9327,36.2328,35.544,36.1284,134840.29497386,0
+MCS.US,D,20191024,000000,36.2954,36.7377,35.392,35.4506,217899.12349915,0
+MCS.US,D,20191025,000000,35.224,35.4208,34.6843,35.1465,146799.84863781,0
+MCS.US,D,20191028,000000,35.1862,35.9327,35.1266,35.4804,134278.84192453,0
+MCS.US,D,20191029,000000,35.5291,35.9813,35.392,35.8045,134504.22809486,0
+MCS.US,D,20191030,000000,35.8045,35.8045,35.0481,35.5888,122515.49497136,0
+MCS.US,D,20191031,000000,35.3622,35.6663,35.1416,35.4705,100839.18127606,0
+MCS.US,D,20191101,000000,35.5391,36.0301,35.4208,35.5291,239823.9656948,0
+MCS.US,D,20191104,000000,35.8333,36.2368,35.5291,35.9813,124558.05714012,0
+MCS.US,D,20191105,000000,35.9813,35.9813,35.3622,35.549,251916.33620912,0
+MCS.US,D,20191106,000000,35.5788,35.5788,34.3405,34.4876,256702.77376419,0
+MCS.US,D,20191107,000000,34.7729,35.1564,33.6031,33.613,214845.34212863,0
+MCS.US,D,20191108,000000,33.5355,34.252,33.5355,33.7113,122176.40952759,0
+MCS.US,D,20191111,000000,33.5355,34.0552,33.4858,33.7113,136858.70862436,0
+MCS.US,D,20191112,000000,33.7511,33.7999,32.9262,32.9362,151126.45815783,0
+MCS.US,D,20191113,000000,32.7394,32.8467,32.0268,32.7682,211379.02357131,0
+MCS.US,D,20191114,000000,32.6797,33.0932,32.4939,32.7583,142166.35169834,0
+MCS.US,D,20191115,000000,32.9262,32.9262,32.3747,32.5227,200290.82894093,0
+MCS.US,D,20191118,000000,32.4741,33.112,32.4741,32.8666,145082.28527719,0
+MCS.US,D,20191119,000000,33.1608,33.5931,32.808,33.446,172906.40924397,0
+MCS.US,D,20191120,000000,33.2691,33.6229,33.2403,33.2502,202604.05575175,0
+MCS.US,D,20191121,000000,33.2502,33.2502,32.798,32.8467,90174.591903334,0
+MCS.US,D,20191122,000000,31.6819,31.7803,30.0729,30.6752,455020.46752632,0
+MCS.US,D,20191125,000000,30.5569,31.03,30.5271,30.7338,210677.71035375,0
+MCS.US,D,20191126,000000,30.6056,31.0996,30.6056,30.6851,195453.07578458,0
+MCS.US,D,20191127,000000,30.6354,31.4057,30.6056,31.0996,127180.18374691,0
+MCS.US,D,20191129,000000,30.9018,31.4156,30.877,31.0598,70054.851446973,0
+MCS.US,D,20191202,000000,31.0598,31.5339,31.02,31.1294,151063.06829743,0
+MCS.US,D,20191203,000000,30.872,31.5637,30.8432,31.3659,226819.98861648,0
+MCS.US,D,20191204,000000,31.4455,31.6869,31.0598,31.1194,129874.75590844,0
+MCS.US,D,20191205,000000,31.0698,31.4057,30.9614,31.188,151202.92846563,0
+MCS.US,D,20191206,000000,31.5438,32.0666,31.4553,31.9782,214250.68486669,0
+MCS.US,D,20191209,000000,31.8896,32.161,31.7903,31.8996,137945.39194567,0
+MCS.US,D,20191210,000000,31.83,32.0864,31.6521,31.7515,167537.3886861,0
+MCS.US,D,20191211,000000,31.7416,31.9782,31.1095,31.2973,140422.62744295,0
+MCS.US,D,20191212,000000,31.1492,31.6223,31.1492,31.5637,214682.33963043,0
+MCS.US,D,20191213,000000,31.5239,31.5835,31.2079,31.5637,83887.927651916,0
+MCS.US,D,20191216,000000,31.7018,32.3339,31.6521,32.1362,137263.19630508,0
+MCS.US,D,20191217,000000,32.2643,32.6987,32.0864,32.5803,154507.25071301,0
+MCS.US,D,20191218,000000,32.5705,32.808,32.2544,32.6987,168298.06701102,0
+MCS.US,D,20191219,000000,32.7682,32.9064,32.1858,32.3925,183847.70038832,0
+MCS.US,D,20191220,000000,32.5903,32.9461,32.4323,32.5705,740342.25398306,0
+MCS.US,D,20191223,000000,32.6599,32.6599,31.8996,32.1064,125567.26396537,0
+MCS.US,D,20191224,000000,32.0765,32.314,31.8797,32.1162,56886.8656822,0
+MCS.US,D,20191226,000000,32.1064,32.3727,32.008,32.1858,52314.746226624,0
+MCS.US,D,20191227,000000,32.3041,32.3041,31.3857,31.4653,99110.549844569,0
+MCS.US,D,20191230,000000,31.4553,31.7614,31.1095,31.2973,123756.12509652,0
+MCS.US,D,20191231,000000,31.2079,31.5041,31.0012,31.3659,195644.25155407,0
+MCS.US,D,20200102,000000,31.6133,31.8648,31.1294,31.7803,185748.39001235,0
+MCS.US,D,20200103,000000,31.4255,31.8499,31.4255,31.7515,162686.55508237,0
+MCS.US,D,20200106,000000,31.5736,31.7704,31.0598,31.3659,264481.61520588,0
+MCS.US,D,20200107,000000,31.2973,31.9483,31.2775,31.5239,120923.7051433,0
+MCS.US,D,20200108,000000,31.4057,31.8201,30.5857,30.7149,141105.82927181,0
+MCS.US,D,20200109,000000,30.7835,30.7835,30.2895,30.6454,231772.44723451,0
+MCS.US,D,20200110,000000,30.7835,30.9018,30.1315,30.2508,197326.59832558,0
+MCS.US,D,20200113,000000,29.9546,30.5669,29.885,30.2011,231089.24540566,0
+MCS.US,D,20200114,000000,30.2011,31.02,29.9447,30.863,397206.90245623,0
+MCS.US,D,20200115,000000,30.705,31.2228,30.4575,30.6652,135834.40897521,0
+MCS.US,D,20200116,000000,30.8034,31.2476,30.705,31.0399,124026.78973859,0
+MCS.US,D,20200117,000000,31.2079,31.2079,30.7438,31.1294,138457.54177025,0
+MCS.US,D,20200121,000000,30.9514,30.9514,30.1216,30.1713,195839.4520766,0
+MCS.US,D,20200122,000000,30.2707,30.7934,30.0828,30.537,302523.58095774,0
+MCS.US,D,20200123,000000,30.5072,30.537,29.885,30.3691,226157.91674109,0
+MCS.US,D,20200124,000000,30.2707,30.2797,29.3523,29.5491,190970.50708419,0
+MCS.US,D,20200127,000000,29.2043,29.5491,28.8982,29.3027,233401.46602821,0
+MCS.US,D,20200128,000000,29.5104,29.6485,29.1745,29.3723,174978.15087227,0
+MCS.US,D,20200129,000000,29.3027,29.5392,28.7104,28.7789,84161.610858764,0
+MCS.US,D,20200130,000000,28.4738,28.9369,28.1429,28.5324,198189.90785306,0
+MCS.US,D,20200131,000000,28.5026,28.8088,27.9302,28.7789,369930.14490315,0
+MCS.US,D,20200203,000000,28.7789,29.0164,28.6408,28.9369,210889.00988845,0
+MCS.US,D,20200204,000000,29.3225,29.3812,28.7202,28.8286,200740.59509335,0
+MCS.US,D,20200205,000000,29.0363,29.895,29.0065,29.6972,174747.73376063,0
+MCS.US,D,20200206,000000,29.7866,30.0033,29.5491,29.5889,134376.44218579,0
+MCS.US,D,20200207,000000,29.5293,29.747,29.0751,29.1049,146107.59111461,0
+MCS.US,D,20200210,000000,29.0661,29.4011,29.0065,29.3126,186771.68347325,0
+MCS.US,D,20200211,000000,29.4011,29.737,28.8832,29.2629,191776.46388082,0
+MCS.US,D,20200212,000000,29.5392,29.6286,29.2431,29.2431,485950.69465317,0
+MCS.US,D,20200213,000000,29.1844,30.5569,29.1496,30.2797,183002.50224952,0
+MCS.US,D,20200214,000000,30.3791,30.5778,30.1613,30.3889,100488.02157315,0
+MCS.US,D,20200218,000000,30.2607,30.863,30.2508,30.2995,182529.5937671,0
+MCS.US,D,20200219,000000,30.3889,31.4305,30.3889,31.03,206844.13308136,0
+MCS.US,D,20200220,000000,31.6223,33.5235,31.6223,33.133,343486.51122973,0
+MCS.US,D,20200221,000000,33.0744,33.0744,30.7537,31.6521,1034997.4427439,0
+MCS.US,D,20200224,000000,30.9118,31.1095,30.4227,30.4575,244603.35993203,0
+MCS.US,D,20200225,000000,30.4873,30.4873,28.4639,28.5126,221886.64757539,0
+MCS.US,D,20200226,000000,28.5126,28.5126,26.0051,26.1134,379686.14627666,0
+MCS.US,D,20200227,000000,25.521,26.7157,24.6723,25.4128,410179.68769847,0
+MCS.US,D,20200228,000000,25.1742,27.1123,25.0748,26.5556,265379.13513421,0
+MCS.US,D,20200302,000000,26.5656,26.6451,24.8363,25.7904,555701.67724549,0
+MCS.US,D,20200303,000000,25.6314,26.2674,25.1146,25.9395,256771.19456589,0
+MCS.US,D,20200304,000000,26.3072,26.3072,24.6873,25.7606,173322.9711838,0
+MCS.US,D,20200305,000000,25.2934,25.373,23.0672,23.4847,292448.61790565,0
+MCS.US,D,20200306,000000,22.5803,24.071,22.2821,23.5741,261199.42910023,0
+MCS.US,D,20200309,000000,22.2424,22.5902,19.9863,20.1851,214714.53765477,0
+MCS.US,D,20200310,000000,20.9602,20.9602,19.1813,20.5329,225365.04039184,0
+MCS.US,D,20200311,000000,20.205,20.205,18.3763,18.585,178635.64519908,0
+MCS.US,D,20200312,000000,16.8656,17.3168,13.9139,13.9537,423084.052139,0
+MCS.US,D,20200313,000000,14.8779,15.4842,13.5661,15.3252,322880.78184356,0
+MCS.US,D,20200316,000000,14.8283,14.9077,11.0371,11.2404,345489.83205633,0
+MCS.US,D,20200317,000000,11.4989,11.8268,9.14342,9.20305,490855.86242297,0
+MCS.US,D,20200318,000000,8.80551,9.29746,6.90725,7.58307,452369.16145998,0
+MCS.US,D,20200319,000000,7.57313,11.3597,7.39524,10.7932,547801.08702427,0
+MCS.US,D,20200320,000000,11.2305,12.2641,9.71986,10.6441,457224.01981675,0
+MCS.US,D,20200323,000000,10.1572,10.6739,8.81545,10.5647,366756.62712962,0
+MCS.US,D,20200324,000000,11.0616,12.1448,10.8628,11.6777,233832.1146037,0
+MCS.US,D,20200325,000000,11.8367,13.0691,11.3498,12.135,465323.83531354,0
+MCS.US,D,20200326,000000,12.0852,14.8083,12.0852,13.6356,388725.74160873,0
+MCS.US,D,20200327,000000,12.7909,12.8405,12.2044,12.4529,217874.9749809,0
+MCS.US,D,20200330,000000,12.4231,13.1188,11.6922,12.6219,297669.72878923,0
+MCS.US,D,20200331,000000,12.5424,13.0492,12.0952,12.2442,470866.92644047,0
+MCS.US,D,20200401,000000,11.5685,12.1249,11.2404,11.4591,535938.12743333,0
+MCS.US,D,20200402,000000,11.6479,11.8268,9.96835,10.2665,305379.14324094,0
+MCS.US,D,20200403,000000,10.3361,10.9124,9.5012,9.69998,378770.51495964,0
+MCS.US,D,20200406,000000,10.187,11.0814,10.1477,10.8926,488760.97846467,0
+MCS.US,D,20200407,000000,11.6281,12.3536,10.9423,11.4491,596941.30928912,0
+MCS.US,D,20200408,000000,11.8864,12.7709,11.5187,12.4629,492869.24513217,0
+MCS.US,D,20200409,000000,12.9499,13.5959,12.1548,12.9896,328585.86928043,0
+MCS.US,D,20200413,000000,13.0492,13.1154,12.0892,12.5921,256033.65857097,0
+MCS.US,D,20200414,000000,13.089,14.1226,12.3635,12.6915,338201.00429748,0
+MCS.US,D,20200415,000000,13.1884,13.5255,12.6437,13.2978,290659.61517853,0
+MCS.US,D,20200416,000000,13.3971,13.5661,12.3436,12.6219,269577.95874516,0
+MCS.US,D,20200417,000000,13.735,14.6195,13.417,14.5102,283811.49787777,0
+MCS.US,D,20200420,000000,13.4368,14.227,13.2182,13.2978,251657.74582619,0
+MCS.US,D,20200421,000000,12.9201,13.9487,12.9201,13.7251,224898.16903898,0
+MCS.US,D,20200422,000000,13.9239,13.9835,13.0294,13.1984,267184.2368735,0
+MCS.US,D,20200423,000000,13.2678,14.2707,13.2678,13.4667,214594.80125177,0
+MCS.US,D,20200424,000000,13.2778,13.4418,12.8405,13.0691,171627.54396491,0
+MCS.US,D,20200427,000000,13.3076,13.9537,13.1685,13.7052,221652.20571071,0
+MCS.US,D,20200428,000000,14.3114,14.9972,13.9537,14.8381,192357.03450712,0
+MCS.US,D,20200429,000000,15.683,16.314,15.4942,15.7227,227047.38716334,0
+MCS.US,D,20200430,000000,15.3948,15.3948,14.1127,14.4506,458428.42716454,0
+MCS.US,D,20200501,000000,13.9934,14.1524,13.3574,13.7649,429549.81790079,0
+MCS.US,D,20200504,000000,13.2778,14.3612,13.1089,13.4269,334841.34169577,0
+MCS.US,D,20200505,000000,14.6195,14.6195,12.5523,12.5623,423798.44580393,0
+MCS.US,D,20200506,000000,12.443,12.5225,11.7275,11.8864,315065.7176245,0
+MCS.US,D,20200507,000000,12.1946,12.6417,11.9163,11.9262,326186.11027921,0
+MCS.US,D,20200508,000000,12.4032,12.6915,12.2144,12.6319,310606.29125409,0
+MCS.US,D,20200511,000000,12.4231,12.6219,11.6082,11.8566,295245.82126975,0
+MCS.US,D,20200512,000000,11.9262,12.1746,11.2802,11.3398,260900.59118686,0
+MCS.US,D,20200513,000000,11.1013,11.1834,10.3857,10.5149,279168.94524396,0
+MCS.US,D,20200514,000000,10.2466,11.0714,9.54095,10.7336,321263.83730899,0
+MCS.US,D,20200515,000000,10.7336,10.9522,10.3758,10.823,358316.72000081,0
+MCS.US,D,20200518,000000,11.6479,12.1598,11.5485,11.7275,571619.57552613,0
+MCS.US,D,20200519,000000,11.6181,12.1548,11.4293,11.6877,352053.19807938,0
+MCS.US,D,20200520,000000,11.8666,12.0752,11.7075,11.9262,268411.78655127,0
+MCS.US,D,20200521,000000,11.9461,12.1846,11.7175,12.1448,341276.92180974,0
+MCS.US,D,20200522,000000,12.2244,12.3734,11.8666,12.0654,167924.77116638,0
+MCS.US,D,20200526,000000,12.7113,13.735,12.4728,13.5362,494027.36781997,0
+MCS.US,D,20200527,000000,14.1127,14.8779,13.6753,14.8381,468214.61418587,0
+MCS.US,D,20200528,000000,14.9375,14.9375,13.9934,14.063,391183.85952906,0
+MCS.US,D,20200529,000000,13.7847,14.1226,13.3971,13.3971,426980.01308355,0
+MCS.US,D,20200601,000000,13.4269,14.0373,13.1984,13.5661,213870.34570423,0
+MCS.US,D,20200602,000000,13.7649,14.5798,13.7052,14.4804,359188.07903437,0
+MCS.US,D,20200603,000000,14.8979,15.5637,14.6841,15.196,648235.78061963,0
+MCS.US,D,20200604,000000,15.1761,16.0109,14.6792,15.832,484524.92588809,0
+MCS.US,D,20200605,000000,16.6172,18.7937,16.2913,17.611,733951.95234082,0
+MCS.US,D,20200608,000000,19.1316,19.9962,18.5552,18.8334,352716.27614302,0
+MCS.US,D,20200609,000000,18.2173,18.5353,17.0644,18.0384,424652.69963707,0
+MCS.US,D,20200610,000000,18.0583,18.3364,15.9811,16.0209,504764.40274745,0
+MCS.US,D,20200611,000000,14.8979,15.5736,14.5102,14.55,389051.74660512,0
+MCS.US,D,20200612,000000,15.1264,15.7923,14.6195,15.2655,376511.62231488,0
+MCS.US,D,20200615,000000,14.4506,15.3152,14.3315,15.0667,252783.67048965,0
+MCS.US,D,20200616,000000,16.1003,16.1898,14.8481,14.9972,406231.40496439,0
+MCS.US,D,20200617,000000,15.1661,15.1661,14.0183,14.2418,314323.15068827,0
+MCS.US,D,20200618,000000,13.9437,14.5102,13.6655,14.3512,297753.24241484,0
+MCS.US,D,20200619,000000,14.6991,15.5637,13.735,13.8343,664356.92892888,0
+MCS.US,D,20200622,000000,13.9139,13.9239,12.9697,13.3176,373754.66648119,0
+MCS.US,D,20200623,000000,13.6058,13.6058,12.5424,13.1288,292310.77011396,0
+MCS.US,D,20200624,000000,12.8604,13.0807,12.2542,12.4231,304741.2198838,0
+MCS.US,D,20200625,000000,12.2641,12.6119,11.9958,12.4728,288305.13464903,0
+MCS.US,D,20200626,000000,12.5722,12.5722,11.7275,12.274,396125.25007623,0
+MCS.US,D,20200629,000000,12.4231,13.407,12.1448,13.258,341162.21634805,0
+MCS.US,D,20200630,000000,13.1387,13.4269,12.8405,13.1884,205692.04752312,0
+MCS.US,D,20200701,000000,13.2082,13.9039,13.1586,13.417,208761.92790583,0
+MCS.US,D,20200702,000000,13.7052,13.9437,13.1089,13.1586,248762.94220082,0
+MCS.US,D,20200706,000000,15.1761,15.2059,14.053,14.5202,414371.4679916,0
+MCS.US,D,20200707,000000,14.222,14.222,13.576,13.6853,300737.5967954,0
+MCS.US,D,20200708,000000,13.5661,14.4703,13.3872,14.3512,375376.64195708,0
+MCS.US,D,20200709,000000,14.4605,14.6991,13.8443,14.5897,288162.25591604,0
+MCS.US,D,20200710,000000,14.391,14.9177,14.2418,14.8879,204609.38895486,0
+MCS.US,D,20200713,000000,14.8979,15.4742,14.5848,14.8083,632992.0284735,0
+MCS.US,D,20200714,000000,14.6195,14.7885,14.2021,14.5897,493940.83562958,0
+MCS.US,D,20200715,000000,14.9673,16.647,14.6195,16.488,376913.09143081,0
+MCS.US,D,20200716,000000,16.2793,16.299,15.6546,16.0607,253950.8488718,0
+MCS.US,D,20200717,000000,15.9314,15.9314,15.0966,15.4742,209276.09010693,0
+MCS.US,D,20200720,000000,15.2854,15.4444,14.5202,14.5301,156573.96140002,0
+MCS.US,D,20200721,000000,14.5996,15.1165,14.5996,14.9375,193549.36759578,0
+MCS.US,D,20200722,000000,14.8381,15.2258,14.6195,14.9575,132200.05697839,0
+MCS.US,D,20200723,000000,14.7785,15.0867,14.391,14.9077,208255.81521081,0
+MCS.US,D,20200724,000000,14.7487,14.7885,14.1253,14.4704,193117.71283203,0
+MCS.US,D,20200727,000000,14.4008,14.4406,13.5859,13.9239,212273.52493487,0
+MCS.US,D,20200728,000000,13.7747,14.4406,13.5064,14.1723,280310.96891959,0
+MCS.US,D,20200729,000000,14.1524,14.5052,13.7649,14.3612,304365.91166266,0
+MCS.US,D,20200730,000000,14.0829,14.483,13.8642,14.3114,162963.256854,0
+MCS.US,D,20200731,000000,14.1326,14.1375,13.4865,13.7251,263832.62377787,0
+MCS.US,D,20200803,000000,13.6753,13.6753,13.0492,13.2282,222169.38647659,0
+MCS.US,D,20200804,000000,13.089,14.0332,13.0691,13.8145,376492.50473793,0
+MCS.US,D,20200805,000000,13.9139,13.9139,13.0741,13.1884,240048.34567688,0
+MCS.US,D,20200806,000000,13.099,13.099,12.2641,12.5623,417279.35206436,0
+MCS.US,D,20200807,000000,12.6417,13.5064,12.4231,13.3872,349193.61104312,0
+MCS.US,D,20200810,000000,13.576,14.1822,13.2282,13.5859,397237.08810405,0
+MCS.US,D,20200811,000000,13.9537,14.3612,13.4965,13.6058,653391.48926628,0
+MCS.US,D,20200812,000000,13.7251,13.9437,12.8604,13.0095,503983.60065733,0
+MCS.US,D,20200813,000000,12.9499,13.3872,12.7709,13.238,376229.88960195,0
+MCS.US,D,20200814,000000,13.2678,13.5561,12.9598,13.5263,305559.25093957,0
+MCS.US,D,20200817,000000,13.7151,13.7151,13.0294,13.2978,184141.50736038,0
+MCS.US,D,20200818,000000,13.2978,13.4468,12.2244,12.4728,497479.59974164,0
+MCS.US,D,20200819,000000,13.2082,13.5561,12.8227,13.3971,388896.79361301,0
+MCS.US,D,20200820,000000,13.1884,13.8045,13.0492,13.6953,318870.11543733,0
+MCS.US,D,20200821,000000,13.576,13.7449,12.9996,13.1586,229471.29468282,0
+MCS.US,D,20200824,000000,13.258,14.4605,13.0891,14.3314,281753.84288511,0
+MCS.US,D,20200825,000000,14.3412,14.5599,13.735,14.381,295001.31752245,0
+MCS.US,D,20200826,000000,14.4108,14.6692,14.1794,14.5599,259375.20978399,0
+MCS.US,D,20200827,000000,14.5996,15.7426,14.5996,15.6233,247486.08929828,0
+MCS.US,D,20200828,000000,15.7923,16.3091,15.5438,16.2495,257857.8778872,0
+MCS.US,D,20200831,000000,16.1997,16.3886,15.5438,15.5736,305390.21131181,0
+MCS.US,D,20200901,000000,15.4644,15.832,15.2954,15.6233,283417.07207967,0
+MCS.US,D,20200902,000000,15.7128,16.1799,15.5786,15.9513,241352.36566245,0
+MCS.US,D,20200903,000000,16.0507,16.478,15.6332,15.7426,207474.00693243,0
+MCS.US,D,20200904,000000,16.16,16.2793,15.5638,15.9413,169710.75532871,0
+MCS.US,D,20200908,000000,15.8121,16.0109,15.4149,15.673,237705.93940651,0
+MCS.US,D,20200909,000000,15.6631,15.6631,14.7736,14.8083,173958.88216442,0
+MCS.US,D,20200910,000000,14.9277,15.365,14.1524,14.222,244356.84380822,0
+MCS.US,D,20200911,000000,14.222,14.222,13.0492,13.1685,307324.10514844,0
+MCS.US,D,20200914,000000,13.2182,13.4368,12.93,13.3176,259657.94868518,0
+MCS.US,D,20200915,000000,13.4368,13.8045,13.1486,13.5661,237267.24132495,0
+MCS.US,D,20200916,000000,13.6655,13.735,13.1387,13.5362,146832.04666215,0
+MCS.US,D,20200917,000000,11.3597,11.4293,8.74588,8.93471,7228932.3902647,0
+MCS.US,D,20200918,000000,8.99435,9.83414,8.89495,9.78942,4808862.4728175,0
+MCS.US,D,20200921,000000,9.5012,9.5012,8.90489,9.2925,1125537.2809858,0
+MCS.US,D,20200922,000000,9.15336,9.23287,8.75085,8.94464,1258542.2885725,0
+MCS.US,D,20200923,000000,8.92477,9.33225,8.23901,8.23901,1872906.75378,0
+MCS.US,D,20200924,000000,8.06012,8.39842,7.55326,7.99055,1100841.3963209,0
+MCS.US,D,20200925,000000,7.92098,8.25889,7.81166,7.83154,1061869.7126163,0
+MCS.US,D,20200928,000000,8.06012,8.47754,8.02037,8.13963,761595.96860897,0
+MCS.US,D,20200929,000000,8.05018,8.12969,7.61289,7.78185,570674.76474954,0
+MCS.US,D,20200930,000000,7.84148,8.11975,7.65264,7.68246,676308.43308674,0
+MCS.US,D,20201001,000000,7.72222,7.86135,7.37436,7.73216,705264.51884655,0
+MCS.US,D,20201002,000000,7.39424,8.22907,7.37436,8.01043,716866.87567804,0
+MCS.US,D,20201005,000000,7.9508,7.9509,7.23523,7.5135,791864.12386044,0
+MCS.US,D,20201006,000000,7.6427,7.85142,7.3048,7.41412,2313249.9531509,0
+MCS.US,D,20201007,000000,7.52344,7.59301,7.32467,7.55326,1061784.1866141,0
+MCS.US,D,20201008,000000,7.57313,7.8216,7.53338,7.54332,1239560.5470388,0
+MCS.US,D,20201009,000000,7.61289,7.69409,7.39424,7.59301,875132.2395439,0
+MCS.US,D,20201012,000000,7.6427,7.75203,7.2551,7.68246,1221111.0790948,0
+MCS.US,D,20201013,000000,7.48369,7.59301,6.99671,7.12591,1589611.4304798,0
+MCS.US,D,20201014,000000,7.02652,7.39176,6.83768,7.01658,2061567.0526182,0
+MCS.US,D,20201015,000000,6.91719,7.1756,6.79793,7.14578,1039299.9037457,0
+MCS.US,D,20201016,000000,7.16566,7.34952,6.99671,7.31473,898047.17098785,0
+MCS.US,D,20201019,000000,7.31473,7.72222,7.28492,7.45387,1295638.4373595,0
+MCS.US,D,20201020,000000,7.55326,7.55326,7.23523,7.37436,525835.99729821,0
+MCS.US,D,20201021,000000,7.35449,7.63276,7.27498,7.52344,399078.41262071,0
+MCS.US,D,20201022,000000,7.5135,8.1595,7.5135,8.04024,552517.0914011,0
+MCS.US,D,20201023,000000,8.13963,8.30858,8.03031,8.27876,567064.56127097,0
+MCS.US,D,20201026,000000,7.93092,8.11975,7.78681,8.05018,841196.52808303,0
+MCS.US,D,20201027,000000,7.99055,8.04024,7.6427,7.77191,650473.54331091,0
+MCS.US,D,20201028,000000,7.55326,7.70234,7.33461,7.42406,626699.32709252,0
+MCS.US,D,20201029,000000,7.39424,7.53338,7.26504,7.47375,437550.02075978,0
+MCS.US,D,20201030,000000,7.35449,7.53338,7.21535,7.28492,788793.23728948,0
+MCS.US,D,20201102,000000,7.35449,7.64966,7.29486,7.50356,370518.76503552,0
+MCS.US,D,20201103,000000,7.55326,8.00049,7.55326,7.80172,799903.56806159,0
+MCS.US,D,20201104,000000,7.61289,7.91105,7.46381,7.70234,361136.05950664,0
+MCS.US,D,20201105,000000,7.76197,8.16944,7.72222,7.94086,1305337.0860022,0
+MCS.US,D,20201106,000000,7.9508,8.10981,7.89117,8.06012,538164.82205375,0
+MCS.US,D,20201109,000000,9.59065,10.9622,9.2925,10.5547,3946306.5803412,0
+MCS.US,D,20201110,000000,11.0814,11.2901,9.8093,10.346,1950424.5035548,0
+MCS.US,D,20201111,000000,10.3559,10.3758,9.59065,10.008,1371573.4530008,0
+MCS.US,D,20201112,000000,9.75961,9.95838,9.38194,9.49126,721562.75628965,0
+MCS.US,D,20201113,000000,9.59065,10.0776,9.51114,9.98819,1056746.201994,0
+MCS.US,D,20201116,000000,11.0318,11.0416,10.0628,10.3559,929911.14082041,0
+MCS.US,D,20201117,000000,10.1174,11.0516,10.0876,10.9423,821962.23329587,0
+MCS.US,D,20201118,000000,11.0516,11.7672,11.0318,11.1808,954082.80140169,0
+MCS.US,D,20201119,000000,11.1808,11.7473,10.9324,11.2603,669687.71433285,0
+MCS.US,D,20201120,000000,11.1212,11.3697,10.9455,11.3001,560598.79550919,0
+MCS.US,D,20201123,000000,11.5287,12.2294,11.4293,11.9063,881371.61294707,0
+MCS.US,D,20201124,000000,12.3734,12.7709,12.1448,12.5026,1314159.34467,0
+MCS.US,D,20201125,000000,12.5026,12.5821,12.0256,12.5126,796154.51060308,0
+MCS.US,D,20201127,000000,12.6219,12.751,12.3238,12.4231,338507.89171692,0
+MCS.US,D,20201130,000000,12.4331,12.7909,11.6281,11.6678,1011825.9332935,0
+MCS.US,D,20201201,000000,12.1448,12.5225,11.9063,12.0057,718722.28683034,0
+MCS.US,D,20201202,000000,11.8566,12.9201,11.8566,12.8306,1183828.7854796,0
+MCS.US,D,20201203,000000,13.0393,13.5561,10.9423,11.151,3347361.9502255,0
+MCS.US,D,20201204,000000,11.3398,12.1796,11.3001,12.0654,2136762.5198879,0
+MCS.US,D,20201207,000000,12.0752,12.135,11.6579,11.7075,926979.10822941,0
+MCS.US,D,20201208,000000,11.6181,12.4728,11.5907,12.0852,649164.49238403,0
+MCS.US,D,20201209,000000,12.4132,12.5722,11.3895,11.6379,876001.58620095,0
+MCS.US,D,20201210,000000,11.4293,11.8088,11.2206,11.7075,988463.2480737,0
+MCS.US,D,20201211,000000,11.7871,12.9697,11.5948,12.5821,1212702.363802,0
+MCS.US,D,20201214,000000,13.0095,13.1486,12.0852,12.2044,1149660.6445306,0
+MCS.US,D,20201215,000000,12.2542,12.4927,11.8367,12.4629,541743.83369624,0
+MCS.US,D,20201216,000000,12.5821,12.5921,12.269,12.4231,297800.53326309,0
+MCS.US,D,20201217,000000,12.4231,12.9101,12.284,12.8604,376892.9676656,0
+MCS.US,D,20201218,000000,12.93,13.1486,12.5126,12.6915,1264404.341378,0
+MCS.US,D,20201221,000000,12.135,12.448,11.8765,12.2144,664553.13563967,0
+MCS.US,D,20201222,000000,12.2939,12.3436,11.6081,11.6281,834461.10386744,0
+MCS.US,D,20201223,000000,11.7871,12.4827,11.7275,12.4231,582449.17977356,0
+MCS.US,D,20201224,000000,12.443,12.6815,12.125,12.3734,404897.199331,0
+MCS.US,D,20201228,000000,12.6815,13.7847,12.5424,13.2082,576492.54527158,0
+MCS.US,D,20201229,000000,13.3872,13.6157,12.8107,13.089,426326.9969025,0
+MCS.US,D,20201230,000000,13.1288,13.6455,13.0095,13.3772,355958.21471826,0
+MCS.US,D,20201231,000000,13.417,13.6058,13.079,13.3971,392130.68268216,0
+MCS.US,D,20210104,000000,13.5661,13.5661,12.2244,12.6915,1001979.3749766,0
+MCS.US,D,20210105,000000,12.602,12.9697,12.5225,12.8505,563080.05575951,0
+MCS.US,D,20210106,000000,13.1188,14.0013,12.9789,13.6853,847584.81734875,0
+MCS.US,D,20210107,000000,13.9735,14.2418,13.6356,13.7847,506544.34978022,0
+MCS.US,D,20210108,000000,13.8741,14.391,13.6157,14.1127,770338.73840419,0
+MCS.US,D,20210111,000000,13.8145,13.9437,13.5561,13.8343,451745.32473849,0
+MCS.US,D,20210112,000000,13.9337,14.6991,13.576,14.5698,582490.43349225,0
+MCS.US,D,20210113,000000,14.5996,14.8581,14.2418,14.5599,545912.47165937,0
+MCS.US,D,20210114,000000,14.7388,15.7326,14.6096,15.7227,774497.31448472,0
+MCS.US,D,20210115,000000,15.4842,15.7426,15.1355,15.4046,777055.04504283,0
+MCS.US,D,20210119,000000,15.8419,16.0507,15.4146,15.8817,518278.51727382,0
+MCS.US,D,20210120,000000,16.1103,16.2097,15.4246,15.9711,653538.3927523,0
+MCS.US,D,20210121,000000,16.2097,16.2097,15.5736,15.9513,663865.90905777,0
+MCS.US,D,20210122,000000,15.6631,16.5576,15.355,16.5476,706877.43862808,0
+MCS.US,D,20210125,000000,16.647,17.5017,16.1799,17.3526,1324293.6728295,0
+MCS.US,D,20210126,000000,17.7502,17.7899,16.7861,17.3129,1829585.3182254,0
+MCS.US,D,20210127,000000,17.6806,19.0422,17.1041,17.8197,2032550.5955627,0
+MCS.US,D,20210128,000000,17.8296,18.3167,17.1439,17.7204,1043979.6853451,0
+MCS.US,D,20210129,000000,18.3365,18.3862,16.9451,17.4918,1197240.2688034,0
+MCS.US,D,20210201,000000,17.611,17.9787,16.9749,17.9787,1619767.8988344,0
+MCS.US,D,20210202,000000,18.1477,18.4459,17.1042,17.3725,671999.9349554,0
+MCS.US,D,20210203,000000,17.5315,17.8893,17.1837,17.621,313019.1307027,0
+MCS.US,D,20210204,000000,17.78,18.0085,16.8557,17.2433,471999.89442176,0
+MCS.US,D,20210205,000000,17.452,17.6408,16.965,17.3327,469216.7776933,0
+MCS.US,D,20210208,000000,17.4818,17.5116,16.8855,17.2135,392952.73849096,0
+MCS.US,D,20210209,000000,17.0445,17.4222,16.3091,17.2831,1514433.0684105,0
+MCS.US,D,20210210,000000,17.293,17.4918,16.6768,17.4818,613549.45271644,0
+MCS.US,D,20210211,000000,17.3029,17.5514,16.9451,17.5116,532067.32119531,0
+MCS.US,D,20210212,000000,17.462,17.7998,17.1638,17.3824,450886.03996406,0
+MCS.US,D,20210216,000000,17.6508,17.7502,17.2234,17.4222,389237.89143331,0
+MCS.US,D,20210217,000000,17.3924,17.6508,16.9153,17.5912,368610.02590542,0
+MCS.US,D,20210218,000000,17.4918,17.6945,17.0793,17.4023,512938.67617551,0
+MCS.US,D,20210219,000000,17.3427,18.3266,17.3427,17.8694,615166.39725102,0
+MCS.US,D,20210222,000000,17.7004,18.9925,17.6508,18.575,763686.82781423,0
+MCS.US,D,20210223,000000,18.5353,19.4397,17.4918,19.3801,860711.54939485,0
+MCS.US,D,20210224,000000,19.5391,20.1851,19.3563,19.8174,602666.52049119,0
+MCS.US,D,20210225,000000,20.3639,20.4733,19.39,19.6484,1008907.9873382,0
+MCS.US,D,20210226,000000,19.6882,20.8013,19.2807,19.5192,554689.45185546,0
+MCS.US,D,20210301,000000,20.2348,20.5429,19.4795,19.9466,1343074.1767112,0
+MCS.US,D,20210302,000000,20.0062,20.2447,19.6882,19.7478,274084.67596381,0
+MCS.US,D,20210303,000000,19.8372,20.9255,19.7528,20.3243,636825.6057459,0
+MCS.US,D,20210304,000000,19.4993,21.3985,18.9925,20.2944,1106057.4762631,0
+MCS.US,D,20210305,000000,20.5727,21.2783,19.6285,21.1094,829394.94597597,0
+MCS.US,D,20210308,000000,21.5865,22.5902,21.0696,22.0634,718851.07892768,0
+MCS.US,D,20210309,000000,22.5703,22.6896,21.6163,21.7057,436981.52439262,0
+MCS.US,D,20210310,000000,21.8746,23.0772,21.8746,22.3914,418134.61208576,0
+MCS.US,D,20210311,000000,22.8188,23.0176,22.461,22.6597,358503.87101725,0
+MCS.US,D,20210312,000000,22.7393,23.5343,22.6001,23.0772,359027.0889127,0
+MCS.US,D,20210315,000000,23.3456,24.558,23.1766,23.7927,457775.41098349,0
+MCS.US,D,20210316,000000,23.4847,23.8822,22.6299,22.789,356587.08238106,0
+MCS.US,D,20210317,000000,22.5007,23.4946,22.3716,23.1766,434444.92378798,0
+MCS.US,D,20210318,000000,23.276,23.3853,22.2324,22.2821,409734.95248735,0
+MCS.US,D,20210319,000000,22.2424,22.6995,21.7255,22.3119,688078.82335772,0
+MCS.US,D,20210322,000000,22.1132,22.4014,20.9304,21.2584,420601.78570042,0
+MCS.US,D,20210323,000000,20.7814,21.1889,19.3215,19.5093,666389.42921503,0
+MCS.US,D,20210324,000000,19.9068,20.523,18.5254,18.9328,1011269.5111855,0
+MCS.US,D,20210325,000000,18.6446,19.3105,18.1775,19.0521,499069.37719319,0
+MCS.US,D,20210326,000000,19.3701,20.0758,19.0422,19.2509,477187.80109275,0
+MCS.US,D,20210329,000000,19.3005,20.0658,18.9229,19.1813,419580.50461605,0
+MCS.US,D,20210330,000000,19.2011,19.9664,19.1813,19.6981,322972.34497527,0
+MCS.US,D,20210331,000000,19.8372,20.1056,19.5888,19.867,445512.99465315,0
+MCS.US,D,20210401,000000,20.0559,20.5329,19.9787,20.1255,345148.73423603,0
+MCS.US,D,20210405,000000,20.9106,21.2584,20.6143,21.0994,513093.62916762,0
+MCS.US,D,20210406,000000,21.3976,21.8249,21.2584,21.4175,968151.32565958,0
+MCS.US,D,20210407,000000,21.3181,21.8051,20.968,21.0498,324838.82419844,0
+MCS.US,D,20210408,000000,21.0796,21.5367,20.523,21.5367,260417.62082184,0
+MCS.US,D,20210409,000000,21.5865,22.1529,21.3579,21.6659,421027.40333461,0
+MCS.US,D,20210412,000000,21.5566,21.5566,20.5627,20.9304,360343.18315738,0
+MCS.US,D,20210413,000000,20.7317,21.02,20.0857,20.6522,258873.12184202,0
+MCS.US,D,20210414,000000,20.8013,21.6759,20.5031,21.02,303496.56500561,0
+MCS.US,D,20210415,000000,21.2584,21.3181,21,21.2783,295968.26444077,0
+MCS.US,D,20210416,000000,21.3579,21.5467,20.7118,20.9006,175344.40339909,0
+MCS.US,D,20210419,000000,20.9206,21.1094,20.4702,20.9404,181259.78418239,0
+MCS.US,D,20210420,000000,20.7516,20.7516,19.3403,19.7776,303822.570002,0
+MCS.US,D,20210421,000000,19.7478,20.4733,19.6882,20.205,244772.39955978,0
+MCS.US,D,20210422,000000,20.1354,20.6621,19.9664,20.3243,215354.47338842,0
+MCS.US,D,20210423,000000,20.3739,20.7615,19.9913,20.4237,210427.16947691,0
+MCS.US,D,20210426,000000,20.8013,21.0398,20.4931,20.7615,210123.30062224,0
+MCS.US,D,20210427,000000,20.8808,21.0696,20.0857,20.1453,243497.55903377,0
+MCS.US,D,20210428,000000,19.9466,20.2646,19.7478,19.9863,200937.8079924,0
+MCS.US,D,20210429,000000,20.1255,20.3341,19.4695,19.7676,273593.65609269,0
+MCS.US,D,20210430,000000,19.559,19.9466,19.3403,19.8372,409063.82491762,0
+MCS.US,D,20210503,000000,20.1255,20.2646,19.6882,19.9168,418041.03657753,0
+MCS.US,D,20210504,000000,19.9565,19.9565,19.0024,19.2907,431732.24023774,0
+MCS.US,D,20210505,000000,19.887,19.887,18.5353,18.5353,299164.92454428,0
+MCS.US,D,20210506,000000,18.9626,18.9925,18.5602,18.8334,300690.30594715,0
+MCS.US,D,20210507,000000,18.9825,19.8273,18.9825,19.2907,321437.90787805,0
+MCS.US,D,20210510,000000,19.231,19.3602,18.6347,18.6546,248968.20460595,0
+MCS.US,D,20210511,000000,18.0384,19.1117,17.929,18.8832,330202.813815,0
+MCS.US,D,20210512,000000,18.6645,19.1117,18.098,18.1875,311009.77274653,0
+MCS.US,D,20210513,000000,18.2769,19.9466,18.2273,19.2907,704675.89871417,0
+MCS.US,D,20210514,000000,19.4199,20.0062,19.3403,19.8174,226906.52080688,0
+MCS.US,D,20210517,000000,19.9068,19.9437,19.5192,19.6186,212326.85291267,0
+MCS.US,D,20210518,000000,19.9068,20.0162,19.5192,19.6285,403857.80685794,0
+MCS.US,D,20210519,000000,19.0819,19.3303,18.9825,19.2111,173348.12589031,0
+MCS.US,D,20210520,000000,19.39,19.549,18.8036,19.4099,196599.12421326,0
+MCS.US,D,20210521,000000,19.6484,19.7975,19.2807,19.3602,266681.14274326,0
+MCS.US,D,20210524,000000,19.5888,19.8572,19.3801,19.7676,377674.77594398,0
+MCS.US,D,20210525,000000,19.9962,20.7615,19.6981,19.7378,293294.8222327,0
+MCS.US,D,20210526,000000,19.9068,20.3541,19.9068,20.1255,298399.21527807,0
+MCS.US,D,20210527,000000,20.3043,21.1183,20.2547,20.9106,563828.6598253,0
+MCS.US,D,20210528,000000,21.2286,21.3677,20.7406,20.9802,374480.12821699,0
+MCS.US,D,20210601,000000,21.4175,22.1529,21.3777,21.9342,442652.40142863,0
+MCS.US,D,20210602,000000,22.0038,22.5305,21.4871,22.4809,258203.00046054,0
+MCS.US,D,20210603,000000,22.3219,22.6697,22.0684,22.1828,296325.46127324,0
+MCS.US,D,20210604,000000,22.1828,22.3517,21.7057,22.0038,180175.1132376,0
+MCS.US,D,20210607,000000,22.0038,22.3815,21.6709,21.8448,187596.75784684,0
+MCS.US,D,20210608,000000,21.815,22.6101,21.6212,22.3914,242637.26807107,0
+MCS.US,D,20210609,000000,22.6001,22.7293,22.2026,22.4312,205405.28386889,0
+MCS.US,D,20210610,000000,22.4113,22.5107,21.8746,21.9641,164506.74964556,0
+MCS.US,D,20210611,000000,22.1628,22.2424,21.666,21.974,114371.40719112,0
+MCS.US,D,20210614,000000,22.0336,22.3417,21.4771,21.6361,165671.91565119,0
+MCS.US,D,20210615,000000,21.5267,21.5467,21.179,21.4969,229571.91350887,0
+MCS.US,D,20210616,000000,21.2783,21.8249,21.0696,21.7355,180952.89676295,0
+MCS.US,D,20210617,000000,21.5169,21.7653,21.2485,21.3181,175942.07922581,0
+MCS.US,D,20210618,000000,21.0398,21.4473,20.9504,21.2485,318607.50030135,0
+MCS.US,D,20210621,000000,21.4573,21.656,21.0994,21.5267,132481.78969132,0
+MCS.US,D,20210622,000000,21.4075,21.6361,20.9702,21.4671,116522.637692,0
+MCS.US,D,20210623,000000,21.4671,22.0336,21.3877,21.4871,225611.55651566,0
+MCS.US,D,20210624,000000,21.6659,21.6659,21.248,21.4373,253214.31906513,0
+MCS.US,D,20210625,000000,21.4871,22.3815,20.9802,22.1628,946479.03671732,0
+MCS.US,D,20210628,000000,22.1828,22.2622,21.2883,21.4373,468594.95334833,0
+MCS.US,D,20210629,000000,21.3379,21.6261,20.3033,20.6224,605334.93175796,0
+MCS.US,D,20210630,000000,20.5727,21.1392,20.0559,21.0796,498775.57022113,0
+MCS.US,D,20210701,000000,21.169,21.328,21,21.1392,173891.46755097,0
+MCS.US,D,20210702,000000,21.1491,21.1491,20.0956,20.3541,333827.10392922,0
+MCS.US,D,20210706,000000,20.2845,20.4338,19.7378,19.8968,367282.86358985,0
+MCS.US,D,20210707,000000,19.8372,19.8372,18.7142,18.903,714953.10560662,0
+MCS.US,D,20210708,000000,18.6248,18.7202,18.0483,18.4061,324012.74363659,0
+MCS.US,D,20210709,000000,18.7142,18.913,18.5154,18.6248,240161.03876206,0
+MCS.US,D,20210712,000000,18.4657,18.5254,17.7104,17.9688,516523.72494756,0
+MCS.US,D,20210713,000000,17.6508,17.9887,17.2533,17.611,402238.84994684,0
+MCS.US,D,20210714,000000,17.6309,17.6508,16.8159,16.965,497807.61711456,0
+MCS.US,D,20210715,000000,16.9054,17.1439,16.2097,16.5576,460986.15772265,0
+MCS.US,D,20210716,000000,16.8656,16.9054,16.2047,16.3488,355325.32230242,0
+MCS.US,D,20210719,000000,15.8718,16.5774,15.7525,16.0705,530788.45591625,0
+MCS.US,D,20210720,000000,16.1003,16.6222,15.8817,16.3588,427812.13077495,0
+MCS.US,D,20210721,000000,16.5972,17.1141,16.5674,16.7861,389814.43730655,0
+MCS.US,D,20210722,000000,16.8855,16.8955,15.9811,16.3389,206363.17509286,0
+MCS.US,D,20210723,000000,16.3985,16.4582,15.9613,15.9711,280123.81790314,0
+MCS.US,D,20210726,000000,16.0705,16.5774,16.0209,16.5278,197161.58345086,0
+MCS.US,D,20210727,000000,16.3588,16.4979,15.8619,16.1501,204586.24662488,0
+MCS.US,D,20210728,000000,16.3389,16.488,15.8668,16.2097,224782.45738903,0
+MCS.US,D,20210729,000000,16.4979,16.4979,16.1203,16.16,162861.6318397,0
+MCS.US,D,20210730,000000,16.1203,16.3886,15.8718,15.9711,153763.67758853,0
+MCS.US,D,20210802,000000,16.0109,16.7066,15.8221,15.8817,257042.86539622,0
+MCS.US,D,20210803,000000,15.8718,15.9016,15.1562,15.5438,461404.732039,0
+MCS.US,D,20210804,000000,15.6034,15.6034,14.8979,15.0767,958789.75008417,0
+MCS.US,D,20210805,000000,15.3351,16.2991,15.2556,15.9413,361410.74890175,0
+MCS.US,D,20210806,000000,16.2693,16.2892,15.8221,15.9115,314740.71881636,0
+MCS.US,D,20210809,000000,15.7426,15.7426,15.1363,15.2456,390448.33591065,0
+MCS.US,D,20210810,000000,15.2158,15.5637,15.2158,15.2954,370855.83810278,0
+MCS.US,D,20210811,000000,15.2755,15.4644,15.0469,15.2755,268185.39419267,0
+MCS.US,D,20210812,000000,15.2258,15.3252,14.9575,15.2755,211976.69939803,0
+MCS.US,D,20210813,000000,15.3252,15.4742,14.9375,15.1065,336871.8296054,0
+MCS.US,D,20210816,000000,14.9673,15.2954,14.7587,14.9177,417303.5005826,0
+MCS.US,D,20210817,000000,14.6692,14.8779,14.5798,14.8581,253484.9837072,0
+MCS.US,D,20210818,000000,14.8481,15.3351,14.7785,14.9972,257914.22442979,0
+MCS.US,D,20210819,000000,14.8779,15.0767,14.371,14.4605,365737.35842177,0
+MCS.US,D,20210820,000000,14.4008,14.8779,14.3314,14.5698,415419.916159,0
+MCS.US,D,20210823,000000,14.7289,15.3053,14.7289,15.0966,244327.66434866,0
+MCS.US,D,20210824,000000,15.1562,15.524,15.1562,15.3351,368023.41814956,0
+MCS.US,D,20210825,000000,15.3351,15.7028,15.2854,15.3053,471406.24334808,0
+MCS.US,D,20210826,000000,15.2556,15.9016,15.2158,15.355,355289.09952505,0
+MCS.US,D,20210827,000000,15.355,15.6432,15.3351,15.355,371913.34196453,0
+MCS.US,D,20210830,000000,15.4046,15.4246,14.9375,15.1562,357397.06393073,0
+MCS.US,D,20210831,000000,15.1562,15.6929,15.1562,15.504,433796.93854823,0
+MCS.US,D,20210901,000000,15.673,15.7923,15.4842,15.4942,251630.57874316,0
+MCS.US,D,20210902,000000,15.4742,15.6631,15.1463,15.186,211320.6646522,0
+MCS.US,D,20210903,000000,15.0767,15.3152,14.8979,15.0469,266664.03754284,0
+MCS.US,D,20210907,000000,15.0568,15.1562,14.828,15.1065,488672.43389775,0
+MCS.US,D,20210908,000000,15.1661,15.3997,14.9177,14.9177,377087.16199988,0
+MCS.US,D,20210909,000000,14.8979,15.186,14.6394,14.9873,253743.57409014,0
+MCS.US,D,20210910,000000,15.0469,15.0519,14.5698,14.6792,289244.91448431,0
+MCS.US,D,20210913,000000,14.8083,16.2097,14.7289,16.0607,558728.29153298,0
+MCS.US,D,20210914,000000,16.0109,16.329,15.832,16.1501,463474.4612908,0
+MCS.US,D,20210915,000000,16.1501,16.3687,15.7128,16.319,366201.21120985,0
+MCS.US,D,20210916,000000,16.2495,16.2594,15.8121,16.0507,320521.27037276,0
+MCS.US,D,20210917,000000,16.1997,16.3538,15.8668,16.2196,1092551.4112428,0
+MCS.US,D,20210920,000000,15.9513,15.9911,15.4742,15.9613,296222.83007067,0
+MCS.US,D,20210921,000000,15.9215,16.319,15.8917,15.9413,200281.77324658,0
+MCS.US,D,20210922,000000,16.0407,16.3687,15.9016,16.0407,255648.28846721,0
+MCS.US,D,20210923,000000,16.1997,16.7851,16.0607,16.657,271969.66824029,0
+MCS.US,D,20210924,000000,16.6668,16.9749,16.6122,16.9451,186093.51258569,0
+MCS.US,D,20210927,000000,17.0943,17.6896,17.0943,17.2135,276833.58229141,0
+MCS.US,D,20210928,000000,17.1539,17.5216,17.1539,17.2433,368153.21643516,0
+MCS.US,D,20210929,000000,17.3626,17.4321,16.8656,16.9054,124752.25147439,0
+MCS.US,D,20210930,000000,16.9153,17.4222,16.6968,17.3427,306987.03208118,0
+MCS.US,D,20211001,000000,17.5216,17.9787,17.3427,17.8296,397951.48176898,0
+MCS.US,D,20211004,000000,17.9589,18.6048,17.929,18.3465,436108.15298253,0
+MCS.US,D,20211005,000000,18.3067,18.738,18.0881,18.5254,286786.79656398,0
+MCS.US,D,20211006,000000,18.2967,18.8136,18.0483,18.7738,454815.20512119,0
+MCS.US,D,20211007,000000,18.754,19.0023,18.4041,18.4856,262068.77575727,0
+MCS.US,D,20211008,000000,18.5154,18.6844,18.1875,18.3961,185852.02740318,0
+MCS.US,D,20211011,000000,18.4657,18.8534,18.2273,18.2869,226383.30291143,0
+MCS.US,D,20211012,000000,18.4459,18.734,18.1875,18.6744,200906.61615633,0
+MCS.US,D,20211013,000000,18.6844,18.749,18.1229,18.2869,310334.62042376,0
+MCS.US,D,20211014,000000,18.4856,18.754,18.3663,18.4757,179997.0179155,0
+MCS.US,D,20211015,000000,18.6248,19.0819,18.4181,18.6546,223290.28019875,0
+MCS.US,D,20211018,000000,18.5949,18.9726,18.4359,18.5651,172639.76935495,0
+MCS.US,D,20211019,000000,18.6446,18.7838,18.2967,18.754,221292.99650171,0
+MCS.US,D,20211020,000000,18.7242,19.0024,18.426,18.6347,176458.25380343,0
+MCS.US,D,20211021,000000,18.6248,18.9229,18.3315,18.5055,126721.36190013,0
+MCS.US,D,20211022,000000,18.4657,18.575,17.9887,18.5651,141651.18330899,0
+MCS.US,D,20211025,000000,18.4856,18.8136,18.3961,18.7838,152852.07102454,0
+MCS.US,D,20211026,000000,18.9229,18.9825,18.4558,18.5254,140587.64231767,0
+MCS.US,D,20211027,000000,18.4359,18.8036,18.3763,18.4359,232744.42509413,0
+MCS.US,D,20211028,000000,18.6347,18.6694,18.3763,18.426,135277.98686717,0
+MCS.US,D,20211029,000000,18.3167,18.5154,18.2869,18.4558,214282.88289102,0
+MCS.US,D,20211101,000000,18.4757,19.3999,18.4558,19.2807,253713.38844233,0
+MCS.US,D,20211102,000000,19.3105,19.3837,18.9378,19.2111,191056.03308633,0
+MCS.US,D,20211103,000000,20.8311,20.8708,19.3602,19.5888,366612.74220838,0
+MCS.US,D,20211104,000000,20.1652,20.1751,19.6285,19.877,282821.40862946,0
+MCS.US,D,20211105,000000,20.205,20.9304,20.0559,20.9006,396697.77119644,0
+MCS.US,D,20211108,000000,21.2187,21.5467,20.7118,20.7516,206439.64540066,0
+MCS.US,D,20211109,000000,20.6125,21.0298,20.6125,20.8013,188764.94241724,0
+MCS.US,D,20211110,000000,20.5727,21.0796,20.4037,20.5131,184820.6844362,0
+MCS.US,D,20211111,000000,20.5429,22.1828,20.1652,21.169,756138.40348419,0
+MCS.US,D,20211112,000000,21.2684,21.3181,20.7317,21.0596,346220.32473343,0
+MCS.US,D,20211115,000000,21.0696,21.4075,20.9702,21.0696,180658.08360263,0
+MCS.US,D,20211116,000000,20.9006,20.9006,20.3043,20.8112,189075.85458973,0
+MCS.US,D,20211117,000000,20.682,20.8112,20.3341,20.5627,169051.7020181,0
+MCS.US,D,20211118,000000,20.5031,20.6721,19.7676,20.1155,288521.46512503,0
+MCS.US,D,20211119,000000,19.3105,19.8572,19.0819,19.6385,279152.84623179,0
+MCS.US,D,20211122,000000,19.6385,20.036,19.4695,19.7378,234989.23110324,0
+MCS.US,D,20211123,000000,19.6782,19.7378,18.9328,19.0521,218376.05673462,0
+MCS.US,D,20211124,000000,18.7242,19.1117,18.3564,18.903,145500.85959354,0
+MCS.US,D,20211126,000000,18.0085,18.0085,17.1241,17.7899,332921.5344948,0
+MCS.US,D,20211129,000000,18.1179,18.1875,17.5116,17.6806,301305.0869743,0
+MCS.US,D,20211130,000000,17.3725,17.5216,16.7167,17.3626,440838.243995,0
+MCS.US,D,20211201,000000,17.8694,17.9389,16.4496,16.5278,435394.76550585,0
+MCS.US,D,20211202,000000,16.5972,17.7104,16.5674,17.4023,421914.86138034,0
+MCS.US,D,20211203,000000,17.5017,17.7104,17.0248,17.5414,359320.89588475,0
+MCS.US,D,20211206,000000,17.78,18.4161,17.5315,18.0085,178694.00411819,0
+MCS.US,D,20211207,000000,18.3067,18.7142,18.1179,18.1973,111967.62343686,0
+MCS.US,D,20211208,000000,18.2273,18.6744,18.1675,18.3564,120293.83129225,0
+MCS.US,D,20211209,000000,18.098,18.3564,17.939,18.0285,71879.070763205,0
+MCS.US,D,20211210,000000,17.9787,18.098,17.7004,17.8992,109806.33105336,0
+MCS.US,D,20211213,000000,17.7004,17.7004,17.0843,17.2533,204106.29482463,0
+MCS.US,D,20211214,000000,17.1041,17.452,16.8656,16.9451,149660.44186233,0
+MCS.US,D,20211215,000000,16.7961,17.2433,16.637,17.1637,234655.17660076,0
+MCS.US,D,20211216,000000,17.2333,17.2731,16.4681,16.7166,211303.55945177,0
+MCS.US,D,20211217,000000,16.6271,17.3029,16.5576,17.0147,348440.98222429,0
+MCS.US,D,20211220,000000,16.5476,17.2333,16.3091,17.1141,169774.14518913,0
+MCS.US,D,20211221,000000,17.4421,17.8893,17.4222,17.6508,218239.21513119,0
+MCS.US,D,20211222,000000,17.462,17.9042,17.462,17.8694,142465.18961171,0
+MCS.US,D,20211223,000000,17.9589,17.9951,17.6806,17.8098,113414.52215541,0
+MCS.US,D,20211227,000000,17.5712,17.8396,17.288,17.8296,142312.24899611,0
+MCS.US,D,20211228,000000,17.7899,18.0384,17.7204,17.7998,132708.18204992,0
+MCS.US,D,20211229,000000,17.78,17.9986,17.6309,17.8992,203261.09668583,0
+MCS.US,D,20211230,000000,18.0483,18.1279,17.78,17.8396,185221.14736386,0
+MCS.US,D,20211231,000000,17.7204,17.9191,17.6309,17.7502,147925.77330128,0
+MCS.US,D,20220103,000000,17.8496,18.1973,17.7998,18.0285,290332.60399387,0
+MCS.US,D,20220104,000000,18.2371,18.6148,18.0384,18.4161,184093.21032387,0
+MCS.US,D,20220105,000000,18.4161,18.5452,17.3626,17.3824,169603.09318485,0
+MCS.US,D,20220106,000000,17.4222,17.5614,16.9253,17.3626,254572.67321676,0
+MCS.US,D,20220107,000000,17.4818,17.7352,17.2831,17.4321,97082.074311461,0
+MCS.US,D,20220110,000000,17.4321,17.5315,17.0147,17.4222,127078.55873259,0
+MCS.US,D,20220111,000000,17.3228,17.78,17.2259,17.611,123669.59290613,0
+MCS.US,D,20220112,000000,17.8296,17.8396,17.3029,17.3327,148801.15708788,0
+MCS.US,D,20220113,000000,17.2731,17.7004,17.2731,17.3924,116870.77883012,0
+MCS.US,D,20220114,000000,17.1637,17.5116,16.9976,17.4918,145260.38059929,0
+MCS.US,D,20220118,000000,17.4222,17.4222,16.9054,17.1439,115765.98412013,0
+MCS.US,D,20220119,000000,17.1141,17.2135,16.7762,16.9352,215720.72591524,0
+MCS.US,D,20220120,000000,17.1141,17.3788,16.7414,16.806,128591.86587634,0
+MCS.US,D,20220121,000000,16.6172,16.7861,16.3886,16.5178,201530.45287782,0
+MCS.US,D,20220124,000000,16.1699,16.637,15.7923,16.5774,282746.9506982,0
+MCS.US,D,20220125,000000,16.3786,17.0247,16.1401,16.9352,154874.50942808,0
+MCS.US,D,20220126,000000,17.0545,17.3129,16.4979,16.5376,135735.80252568,0
+MCS.US,D,20220127,000000,16.5476,16.647,15.8917,16.0209,138975.72872439,0
+MCS.US,D,20220128,000000,16.0407,16.1699,15.6432,16.1699,162285.08596644,0
+MCS.US,D,20220131,000000,16.1003,16.7861,16.0905,16.7464,149651.38616798,0
+MCS.US,D,20220201,000000,16.9153,17.4122,16.7265,17.2135,182623.16927533,0
+MCS.US,D,20220202,000000,17.2035,17.2035,16.657,16.7961,114306.00495419,0
+MCS.US,D,20220203,000000,16.5078,16.8458,16.4482,16.647,91558.10076148,0
+MCS.US,D,20220204,000000,16.478,16.9949,16.3985,16.8656,75211.566281882,0
+MCS.US,D,20220207,000000,16.965,17.3725,16.9253,17.1737,99056.215678504,0
+MCS.US,D,20220208,000000,17.2631,17.8148,17.2597,17.6706,220047.33543526,0
+MCS.US,D,20220209,000000,17.8694,18.575,17.8694,18.3465,170785.3643909,0
+MCS.US,D,20220210,000000,18.1477,18.7756,18.1079,18.3961,235906.87479678,0
+MCS.US,D,20220211,000000,18.3862,19.1217,18.2471,18.5452,277561.05640373,0
+MCS.US,D,20220214,000000,18.5552,18.8732,18.2769,18.2967,152361.05115343,0
+MCS.US,D,20220215,000000,18.575,18.8334,18.575,18.734,180956.92151599,0
+MCS.US,D,20220216,000000,18.754,18.8236,18.4856,18.6546,115575.8145389,0
+MCS.US,D,20220217,000000,18.4161,18.7092,18.3862,18.5949,171974.67891477,0
+MCS.US,D,20220218,000000,18.5353,18.7937,18.0135,18.0682,144287.39655142,0
+MCS.US,D,20220222,000000,17.9887,18.1775,17.6906,17.939,185972.76999444,0
+MCS.US,D,20220223,000000,18.1079,18.1279,17.3178,17.4421,153659.03400944,0
+MCS.US,D,20220224,000000,16.6967,18.1775,16.6967,18.0483,179178.98685974,0
+MCS.US,D,20220225,000000,18.2173,18.3167,17.8306,17.9688,106795.81577804,0
+MCS.US,D,20220228,000000,17.7502,18.1179,17.5812,18.0682,118835.86450283,0
+MCS.US,D,20220301,000000,17.9986,18.2173,17.3626,17.5017,187203.33823699,0
+MCS.US,D,20220302,000000,17.621,17.8992,17.462,17.7402,101322.15164108,0
+MCS.US,D,20220303,000000,18.744,18.8931,17.5216,17.8496,229995.51876652,0
+MCS.US,D,20220304,000000,17.621,17.7998,17.2533,17.7204,158100.34899116,0
+MCS.US,D,20220307,000000,17.8197,17.8197,16.647,16.7861,193273.67201241,0
+MCS.US,D,20220308,000000,16.8756,17.4122,16.2693,16.9352,237838.75625689,0
+MCS.US,D,20220309,000000,17.2333,17.8943,17.2295,17.7104,141822.23531327,0
+MCS.US,D,20220310,000000,17.5116,17.9887,17.2631,17.6309,308136.09907463,0
+MCS.US,D,20220311,000000,17.8296,17.929,17.0345,17.0545,143677.64646557,0
+MCS.US,D,20220314,000000,17.0545,17.2185,16.7265,16.8358,211802.62882896,0
+MCS.US,D,20220315,000000,16.9253,17.3327,16.657,16.9153,185138.63992651,0
+MCS.US,D,20220316,000000,17.1539,17.4122,16.9153,17.3924,149222.74996902,0
+MCS.US,D,20220317,000000,17.2234,17.452,17.1241,17.2234,105481.73390987,0
+MCS.US,D,20220318,000000,17.1737,17.2135,16.8855,17.0445,220396.48276164,0
+MCS.US,D,20220321,000000,16.8557,16.965,16.488,16.7265,114282.8626242,0
+MCS.US,D,20220322,000000,16.8656,17.4222,16.647,17.2035,147159.0578468,0
+MCS.US,D,20220323,000000,17.0345,17.6408,16.9849,17.5017,253390.40201071,0
+MCS.US,D,20220324,000000,17.6906,17.6906,17.2135,17.2234,108165.23800054,0
+MCS.US,D,20220325,000000,17.2631,17.606,17.1041,17.3725,126920.5871757,0
+MCS.US,D,20220328,000000,17.4321,17.6219,17.2631,17.5017,107983.1179254,0
+MCS.US,D,20220329,000000,17.7204,18.0781,17.6608,17.8496,319010.9817938,0
+MCS.US,D,20220330,000000,17.8098,18.1079,17.5712,17.6608,161497.2405585,0
+MCS.US,D,20220331,000000,17.621,17.77,17.4818,17.5912,147687.30668355,0
+MCS.US,D,20220401,000000,17.6806,17.8446,16.9551,17.0843,155364.52311094,0
+MCS.US,D,20220404,000000,17.0247,17.1539,16.8458,17.0943,111381.015681,0
+MCS.US,D,20220405,000000,17.3626,17.4251,16.7662,16.7662,196234.88406297,0
+MCS.US,D,20220406,000000,16.647,16.647,16.0705,16.0705,242826.43146404,0
+MCS.US,D,20220407,000000,16.16,16.3488,15.9016,16.3091,247852.34182509,0
+MCS.US,D,20220408,000000,16.2296,16.4284,15.6929,15.7028,211430.33917259,0
+MCS.US,D,20220411,000000,15.5338,16.329,15.4644,16.2196,207747.69013927,0
+MCS.US,D,20220412,000000,16.319,16.6967,16.2693,16.3985,216775.2112122,0
+MCS.US,D,20220413,000000,16.4582,17.0345,16.4582,16.8358,180117.76050676,0
+MCS.US,D,20220414,000000,17.0047,17.4222,16.7662,16.8159,191471.58883791,0
+MCS.US,D,20220418,000000,16.7066,16.9849,16.4582,16.5376,117916.20843275,0
+MCS.US,D,20220419,000000,16.657,17.3526,16.5874,17.2731,240491.06851148,0
+MCS.US,D,20220420,000000,17.2433,17.4818,17.0743,17.0943,88223.592866282,0
+MCS.US,D,20220421,000000,17.3725,17.3725,16.5178,16.6768,123171.52971719,0
+MCS.US,D,20220422,000000,16.5078,16.7364,16.4084,16.637,157424.19048011,0
+MCS.US,D,20220425,000000,16.5278,16.6967,16.329,16.4382,176507.55702819,0
+MCS.US,D,20220426,000000,16.3588,16.3588,15.9314,16.1003,141914.80463322,0
+MCS.US,D,20220427,000000,16.0705,16.1501,15.7227,15.9413,178694.00411819,0
+MCS.US,D,20220428,000000,15.9811,16.2693,15.5935,16.0905,182143.21747509,0
+MCS.US,D,20220429,000000,16.0805,16.1699,15.5836,15.6332,144084.14652281,0
+MCS.US,D,20220502,000000,15.5338,15.8419,15.3351,15.5935,259116.61940105,0
+MCS.US,D,20220503,000000,15.5736,15.8619,15.3699,15.6034,141254.74513436,0
+MCS.US,D,20220504,000000,15.6432,15.7724,15.2158,15.7326,289665.50117719,0
+MCS.US,D,20220505,000000,15.9613,16.1997,14.9077,15.2954,264928.36279353,0
+MCS.US,D,20220506,000000,15.3351,15.3948,14.1922,14.5002,289023.553067,0
+MCS.US,D,20220509,000000,14.3412,14.4803,13.9337,14.0729,261357.40065712,0
+MCS.US,D,20220510,000000,14.1822,14.6593,13.9437,14.4804,250956.43260864,0
+MCS.US,D,20220511,000000,14.5698,14.8183,14.1822,14.391,219365.13979466,0
+MCS.US,D,20220512,000000,14.4208,14.4307,13.7214,14.1624,289388.79940556,0
+MCS.US,D,20220513,000000,14.4506,14.9972,14.212,14.7686,253199.22624122,0
+MCS.US,D,20220516,000000,14.709,14.8779,14.2021,14.3412,247258.69075141,0
+MCS.US,D,20220517,000000,14.6195,14.8679,14.381,14.5301,258390.15147699,0
+MCS.US,D,20220518,000000,14.4406,14.4904,13.3872,13.6753,523520.75811087,0
+MCS.US,D,20220519,000000,13.6953,14.5002,13.5263,14.2916,317505.72415614,0
+MCS.US,D,20220520,000000,14.54,14.54,13.9437,14.2618,121994.28945244,0
+MCS.US,D,20220523,000000,14.2916,14.2916,13.6157,13.7947,172729.32011012,0
+MCS.US,D,20220524,000000,13.7947,13.7947,13.3276,13.576,188654.26170859,0
+MCS.US,D,20220525,000000,13.5561,14.1524,13.5561,14.063,160819.06967094,0
+MCS.US,D,20220526,000000,14.1922,14.5698,14.0729,14.4008,309973.39883825,0
+MCS.US,D,20220527,000000,14.709,15.2059,14.6503,15.1661,310062.94959343,0
+MCS.US,D,20220531,000000,15.2059,15.6631,15.1342,15.5736,281457.01734827,0
+MCS.US,D,20220601,000000,15.7128,15.7525,15.186,15.5338,109709.73698036,0
+MCS.US,D,20220602,000000,15.5935,15.7227,15.2875,15.504,147356.27074585,0
+MCS.US,D,20220603,000000,15.514,15.6034,15.2655,15.4444,83987.540289703,0
+MCS.US,D,20220606,000000,15.7028,15.7028,15.2059,15.3351,125796.67488876,0
+MCS.US,D,20220607,000000,15.1562,15.3948,15.078,15.3948,127222.44365384,0
+MCS.US,D,20220608,000000,15.2357,15.3748,15.196,15.3053,79249.399771149,0
+MCS.US,D,20220609,000000,15.1562,15.2158,14.7189,14.8679,252603.56279103,0
+MCS.US,D,20220610,000000,14.54,14.7885,14.3733,14.7686,168279.95562233,0
+MCS.US,D,20220613,000000,14.3214,14.5599,14.063,14.4605,285361.02779889,0
+MCS.US,D,20220614,000000,14.5002,14.6046,14.1922,14.5102,120498.08750912,0
+MCS.US,D,20220615,000000,14.6394,14.8879,14.5002,14.6493,165493.82032908,0
+MCS.US,D,20220616,000000,14.4008,14.4704,14.212,14.391,227103.73370593,0
+MCS.US,D,20220617,000000,14.4506,14.6493,14.1723,14.1922,212859.12650246,0
+MCS.US,D,20220621,000000,14.2221,14.5599,14.1723,14.371,134489.13527096,0
+MCS.US,D,20220622,000000,14.1624,14.7189,14.1624,14.4406,102940.10236391,0
+MCS.US,D,20220623,000000,14.4307,14.5698,14.1186,14.5301,197452.37185814,0
+MCS.US,D,20220624,000000,14.5698,15.0867,14.5599,14.6195,229481.35656542,0
+MCS.US,D,20220627,000000,14.7289,14.9277,14.5251,14.8183,85780.567769861,0
+MCS.US,D,20220628,000000,14.9673,15.1307,14.5798,14.5897,89341.468023664,0
+MCS.US,D,20220629,000000,14.4208,14.5698,14.3015,14.55,128242.71854996,0
+MCS.US,D,20220630,000000,14.3314,14.8083,14.212,14.6792,111840.84371604,0
+MCS.US,D,20220701,000000,14.7189,14.9972,14.5798,14.6891,116056.77252741,0
+MCS.US,D,20220705,000000,14.4704,14.8581,14.2021,14.7885,158873.10157519,0
+MCS.US,D,20220706,000000,14.7686,14.8679,14.2618,14.5102,351165.74003364,0
+MCS.US,D,20220707,000000,14.55,14.8381,14.5202,14.6792,65876.15160124,0
+MCS.US,D,20220708,000000,14.6295,14.9077,14.3214,14.6096,99400.332063584,0
+MCS.US,D,20220711,000000,14.4108,14.6692,14.212,14.6692,167342.18816357,0
+MCS.US,D,20220712,000000,14.6792,15.1978,14.6493,14.7189,146674.07510525,0
+MCS.US,D,20220713,000000,14.3114,14.9375,14.3114,14.8779,120133.84735883,0
+MCS.US,D,20220714,000000,14.6792,14.9972,14.6295,14.8679,110306.40661882,0
+MCS.US,D,20220715,000000,15.0568,15.2258,14.8481,15.1761,121637.09261998,0
+MCS.US,D,20220718,000000,15.3748,15.683,15.355,15.4046,132291.6201101,0
+MCS.US,D,20220719,000000,15.6034,16.0357,15.6034,15.8817,215779.08483434,0
+MCS.US,D,20220720,000000,15.9513,16.4184,15.9363,16.2495,148587.84517667,0
+MCS.US,D,20220721,000000,16.0507,16.4582,15.7475,16.3985,159687.10787791,0
+MCS.US,D,20220722,000000,16.2991,16.5774,16.2991,16.5178,142791.1946081,0
+MCS.US,D,20220725,000000,16.637,16.6768,16.483,16.5674,123738.01370783,0
+MCS.US,D,20220726,000000,16.5178,16.5178,16.2495,16.2991,197618.39292112,0
+MCS.US,D,20220727,000000,16.478,16.8557,16.478,16.7364,389807.39398874,0
+MCS.US,D,20220728,000000,16.5576,16.8259,16.1997,16.6072,188353.41141871,0
+MCS.US,D,20220729,000000,16.5078,16.5376,16.1898,16.329,188075.70345882,0
+MCS.US,D,20220801,000000,16.16,16.5178,16.0507,16.3389,136823.49203525,0
+MCS.US,D,20220802,000000,16.2395,16.6868,16.1699,16.637,124123.3838116,0
+MCS.US,D,20220803,000000,17.6408,17.6408,16.7166,16.9352,285646.78526487,0
+MCS.US,D,20220804,000000,17.1637,17.7552,17.0644,17.5017,308945.07443605,0
+MCS.US,D,20220805,000000,17.2035,17.8794,17.1737,17.7204,241971.17144264,0
+MCS.US,D,20220808,000000,17.7204,17.929,17.5912,17.7601,193882.41590999,0
+MCS.US,D,20220809,000000,17.5712,17.8296,17.4918,17.6508,207872.45748357,0
+MCS.US,D,20220810,000000,17.8595,17.8893,17.6706,17.7104,205401.25911586,0
+MCS.US,D,20220811,000000,17.9589,18.0384,17.6608,17.8694,166197.14592315,0
+MCS.US,D,20220812,000000,17.8694,18.1179,17.8197,18.0085,188696.52161553,0
+MCS.US,D,20220815,000000,17.9489,18.0682,17.5712,17.611,193242.48017633,0
+MCS.US,D,20220816,000000,17.6906,17.9688,17.6408,17.7502,172869.18027833,0
+MCS.US,D,20220817,000000,17.6906,17.6906,17.2831,17.2831,177190.75885705,0
+MCS.US,D,20220818,000000,17.2533,17.5614,17.0793,17.4222,122755.97396562,0
+MCS.US,D,20220819,000000,17.1539,17.2135,16.806,17.1936,117165.59199045,0
+MCS.US,D,20220822,000000,16.965,17.0345,16.6868,16.7265,170392.95096932,0
+MCS.US,D,20220823,000000,16.647,16.8557,16.5874,16.647,174821.18550364,0
+MCS.US,D,20220824,000000,16.6968,16.946,16.5174,16.7068,135529.25159563,0
+MCS.US,D,20220825,000000,16.7566,17.1055,16.7168,16.8663,141803.16879323,0
+MCS.US,D,20220826,000000,16.7267,16.7766,16.328,16.4077,132045.19108599,0
+MCS.US,D,20220829,000000,16.3479,16.5373,16.1785,16.3978,156490.79618212,0
+MCS.US,D,20220830,000000,16.4177,16.4277,16.1087,16.2183,173204.85669208,0
+MCS.US,D,20220831,000000,16.2483,16.3679,15.8794,16.0389,260869.15605725,0
+MCS.US,D,20220901,000000,15.9791,15.9866,15.2813,15.5006,278340.62102582,0
+MCS.US,D,20220902,000000,15.5604,15.7897,15.3013,15.6701,282295.17516605,0
+MCS.US,D,20220906,000000,15.8495,16.1486,15.6203,16.1486,379325.20701552,0
+MCS.US,D,20220907,000000,16.0788,16.3878,16.0589,16.2782,198066.78344427,0
+MCS.US,D,20220908,000000,16.1685,16.2782,15.9791,16.1984,171825.47771115,0
+MCS.US,D,20220909,000000,16.2782,16.647,16.1934,16.5473,138786.59236004,0
+MCS.US,D,20220912,000000,16.6968,16.8862,16.5274,16.5872,156992.38853882,0
+MCS.US,D,20220913,000000,16.2483,16.4377,15.8994,16.019,190063.37580076,0
+MCS.US,D,20220914,000000,16.029,16.2283,15.6601,16.2084,182400.0477751,0
+MCS.US,D,20220915,000000,16.1585,16.2682,15.7399,15.9093,242377.45223515,0
+MCS.US,D,20220916,000000,15.8994,15.8994,15.3013,15.5405,1383649.5382499,0
+MCS.US,D,20220919,000000,15.371,15.7399,15.3411,15.5405,182645.82802988,0
+MCS.US,D,20220920,000000,15.4109,15.4109,15.1567,15.3312,207977.24522795,0
+MCS.US,D,20220921,000000,15.4109,15.4109,14.8826,14.9524,272576.32166263,0
+MCS.US,D,20220922,000000,14.9225,14.9225,14.3391,14.4041,285786.25796868,0
+MCS.US,D,20220923,000000,14.1948,14.3294,14.0054,14.2646,425127.61147523,0
+MCS.US,D,20220926,000000,14.2147,14.454,13.6814,13.7861,306857.14968893,0
+MCS.US,D,20220927,000000,14.0353,14.3643,13.8359,13.8758,245728.0891779,0
+MCS.US,D,20220928,000000,13.9057,14.3443,13.816,14.135,207264.98408143,0
+MCS.US,D,20220929,000000,13.9556,14.0652,13.5967,14.0353,281289.98408322,0
+MCS.US,D,20220930,000000,13.9057,14.3443,13.7462,13.8459,361487.57962656,0
+MCS.US,D,20221003,000000,13.9954,14.1749,13.7412,14.0652,142722.0859907,0
+MCS.US,D,20221004,000000,14.3343,14.6732,14.2646,14.5437,231527.00637501,0
+MCS.US,D,20221005,000000,14.2646,14.4739,14.0951,14.434,152497.11783807,0
+MCS.US,D,20221006,000000,14.444,14.4938,14.0951,14.2247,186044.61783888,0
+MCS.US,D,20221007,000000,14.0652,14.2048,14.0054,14.125,233615.63694831,0
+MCS.US,D,20221010,000000,14.1549,14.3643,13.9157,14.0154,133181.79936627,0
+MCS.US,D,20221011,000000,14.0154,14.125,13.7163,14.0752,194352.99363526,0
+MCS.US,D,20221012,000000,13.8758,14.0552,13.7163,14.0353,163989.60191478,0
+MCS.US,D,20221013,000000,13.8758,14.434,13.7861,14.4241,245116.14650273,0
+MCS.US,D,20221014,000000,14.5237,14.5537,14.2048,14.3343,145540.03185065,0
+MCS.US,D,20221017,000000,14.5237,14.6783,14.125,14.5237,181854.31529101,0
+MCS.US,D,20221018,000000,14.7829,15.0321,14.6035,14.763,322853.93312881,0
+MCS.US,D,20221019,000000,14.6733,14.9524,14.6733,14.8627,141382.83439832,0
+MCS.US,D,20221020,000000,14.8427,15.0022,14.6035,14.7231,123595.36624502,0
+MCS.US,D,20221021,000000,14.753,15.0521,14.6533,14.8627,155361.21019483,0
+MCS.US,D,20221024,000000,14.9225,15.1119,14.8328,15.0521,144359.28344297,0
+MCS.US,D,20221025,000000,15.0222,15.4109,14.9623,15.3312,139886.08280592,0
+MCS.US,D,20221026,000000,15.3511,15.6518,15.2514,15.3312,125489.37898392,0
+MCS.US,D,20221027,000000,15.4508,15.7,15.3112,15.391,142533.48726459,0
+MCS.US,D,20221028,000000,15.4508,15.6103,15.2614,15.2913,2140775.1115166,0
+MCS.US,D,20221031,000000,15.2514,15.3013,14.9723,14.9923,175262.38853926,0
+MCS.US,D,20221101,000000,15.1318,15.1817,14.5836,14.6533,174161.89490866,0
+MCS.US,D,20221102,000000,14.6035,15.0122,14.3343,14.444,324866.32166389,0
+MCS.US,D,20221103,000000,14.5038,14.8029,14.1749,14.4141,187869.41083256,0
+MCS.US,D,20221104,000000,14.6832,15.0421,14.5537,14.9324,235248.82166173,0
+MCS.US,D,20221107,000000,15.0421,15.3411,14.9623,15.1916,273574.49045246,0
+MCS.US,D,20221108,000000,15.1717,15.5056,15.0521,15.2514,127494.74522601,0
+MCS.US,D,20221109,000000,15.1119,15.2514,14.6982,14.773,149043.15286984,0
+MCS.US,D,20221110,000000,15.2016,15.5604,15.1617,15.3611,219508.85350848,0
+MCS.US,D,20221111,000000,15.4408,15.8097,15.4408,15.7299,171875.63694682,0
+MCS.US,D,20221114,000000,15.8396,16.1585,15.5405,15.5704,261585.42994262,0
+MCS.US,D,20221115,000000,15.7698,16.0489,15.7698,15.8296,158763.00955797,0
+MCS.US,D,20221116,000000,15.7598,15.8595,15.6402,15.7897,131245.65286941,0
+MCS.US,D,20221117,000000,15.69,16.029,15.5305,15.7498,132028.13694586,0
+MCS.US,D,20221118,000000,16.0788,16.0788,15.7,15.7698,105978.439493,0
+MCS.US,D,20221121,000000,15.8495,15.8495,15.5884,15.7,158215.27070445,0
+MCS.US,D,20221122,000000,15.7,15.8744,15.5903,15.7,136545.4777103,0
+MCS.US,D,20221123,000000,15.61,16.205,15.6,15.99,143095,0
+MCS.US,D,20221125,000000,16.05,16.32,16.05,16.18,121552,0
+MCS.US,D,20221128,000000,16.17,16.3,16.02,16.21,94642,0
+MCS.US,D,20221129,000000,16.2,16.28,16.1,16.13,86679,0
+MCS.US,D,20221130,000000,16.14,16.25,15.77,16.24,181331,0
+MCS.US,D,20221201,000000,16.24,16.49,16.24,16.31,157062,0
+MCS.US,D,20221202,000000,16.11,16.49,16.08,16.33,90401,0
+MCS.US,D,20221205,000000,16.69,17.04,16.63,16.72,169351,0
+MCS.US,D,20221206,000000,16.63,16.715,16.29,16.4,139519,0
+MCS.US,D,20221207,000000,16.29,16.42,15.95,16.02,121674,0
+MCS.US,D,20221208,000000,16.02,16.46,15.99,16.1,174964,0
+MCS.US,D,20221209,000000,15.99,16.14,15.65,15.72,153139,0
+MCS.US,D,20221212,000000,15.73,15.9,15.64,15.74,181721,0
+MCS.US,D,20221213,000000,16.06,16.08,15.665,15.73,509281,0
+MCS.US,D,20221214,000000,15.81,16.04,15.64,15.92,199488,0
+MCS.US,D,20221215,000000,15.68,15.74,15.32,15.41,232317,0
+MCS.US,D,20221216,000000,15.25,15.62,15.2,15.29,427024,0
+MCS.US,D,20221219,000000,15.24,15.24,14.815,15,206013,0
+MCS.US,D,20221220,000000,14.84,14.84,13.93,14.14,461034,0
+MCS.US,D,20221221,000000,14.21,14.3,13.9,14,256443,0
+MCS.US,D,20221222,000000,13.96,13.96,13.62,13.94,294434,0
+MCS.US,D,20221223,000000,13.79,14.07,13.78,13.91,157222,0
+MCS.US,D,20221227,000000,14,14.12,13.7,14.12,192868,0
+MCS.US,D,20221228,000000,14.03,14.275,13.77,13.88,326774,0
+MCS.US,D,20221229,000000,14.04,14.4,13.91,14.25,216922,0
+MCS.US,D,20221230,000000,14.04,14.48,14,14.39,634588,0
+MCS.US,D,20230103,000000,14.51,14.55,14.21,14.37,344573,0
+MCS.US,D,20230104,000000,14.44,14.655,14.39,14.58,188588,0
+MCS.US,D,20230105,000000,14.55,14.55,14.155,14.21,235678,0
+MCS.US,D,20230106,000000,14.36,14.63,14.23,14.61,234223,0
+MCS.US,D,20230109,000000,14.71,14.855,14.49,14.51,148768,0
+MCS.US,D,20230110,000000,14.5,14.72,14.435,14.71,170597,0
+MCS.US,D,20230111,000000,14.76,14.99,14.6801,14.92,185669,0
+MCS.US,D,20230112,000000,14.97,15.59,14.8,15.48,248947,0
+MCS.US,D,20230113,000000,15.5,15.55,15.29,15.47,102738,0
+MCS.US,D,20230117,000000,15.53,15.62,15.43,15.5,146351,0
+MCS.US,D,20230118,000000,15.55,15.66,15.06,15.2,206973,0
+MCS.US,D,20230119,000000,15.22,15.22,14.95,15.01,254950,0
+MCS.US,D,20230120,000000,15.14,15.175,14.98,15,229272,0
+MCS.US,D,20230123,000000,15,15.25,14.88,15.11,283741,0
+MCS.US,D,20230124,000000,15.04,15.25,15,15.04,248084,0
+MCS.US,D,20230125,000000,15.01,15.17,14.94,15.13,302774,0
+MCS.US,D,20230126,000000,15.23,15.41,14.91,15.09,1095939,0
+MCS.US,D,20230127,000000,15.06,15.15,14.82,14.89,218785,0
+MCS.US,D,20230130,000000,14.83,14.97,14.55,14.64,360446,0
+MCS.US,D,20230131,000000,14.76,15.175,14.61,15.14,404870,0
+MCS.US,D,20230201,000000,15.13,15.375,15.02,15.16,509252,0
+MCS.US,D,20230202,000000,15.32,15.59,15.3,15.58,681448,0
+MCS.US,D,20230203,000000,15.48,15.605,15.39,15.56,297854,0
+MCS.US,D,20230206,000000,15.55,15.62,15.29,15.51,209686,0
+MCS.US,D,20230207,000000,15.38,15.74,15.38,15.65,343468,0
+MCS.US,D,20230208,000000,15.59,15.73,15.48,15.52,558324,0
+MCS.US,D,20230209,000000,15.66,15.815,15.5,15.55,251477,0
+MCS.US,D,20230210,000000,15.48,15.55,15.07,15.36,242842,0
+MCS.US,D,20230213,000000,15.29,15.39,15.1897,15.38,124454,0
+MCS.US,D,20230214,000000,15.29,15.385,15.17,15.28,186020,0
+MCS.US,D,20230215,000000,15.14,15.4,15.115,15.38,193372,0
+MCS.US,D,20230216,000000,15.25,15.79,15.25,15.76,474621,0
+MCS.US,D,20230217,000000,15.88,15.886,15.68,15.86,814544,0
+MCS.US,D,20230221,000000,15.68,16.16,15.68,16.15,505503,0
+MCS.US,D,20230222,000000,16.2,16.46,15.91,15.98,810976,0
+MCS.US,D,20230223,000000,16.01,16.08,15.68,16.08,220717,0
+MCS.US,D,20230224,000000,15.84,16.02,15.6753,15.7,202286,0
+MCS.US,D,20230227,000000,15.8,16.22,15.8,16.1,232237,0
+MCS.US,D,20230228,000000,16.14,16.39,16.09,16.09,458270,0
+MCS.US,D,20230301,000000,15.97,16.05,15.76,15.98,361290,0
+MCS.US,D,20230302,000000,15.31,15.92,15.175,15.33,575352,0
+MCS.US,D,20230303,000000,15.5,16.165,15.43,16,694304,0
+MCS.US,D,20230306,000000,16.03,16.14,15.673,15.95,239045,0
+MCS.US,D,20230307,000000,16.03,16.17,15.78,15.99,206846,0
+MCS.US,D,20230308,000000,16.02,16.02,15.43,15.67,217321,0
+MCS.US,D,20230309,000000,15.7,15.82,15.445,15.46,222674,0
+MCS.US,D,20230310,000000,15.39,15.455,15.11,15.39,269789,0
+MCS.US,D,20230313,000000,15.21,15.39,14.93,15.27,495279,0
+MCS.US,D,20230314,000000,15.47,15.61,15.2,15.44,615086,0
+MCS.US,D,20230315,000000,15.16,15.24,14.78,15.03,484439,0
+MCS.US,D,20230316,000000,14.9,15.22,14.785,15,329356,0
+MCS.US,D,20230317,000000,14.83,14.95,14.53,14.56,1162965,0
+MCS.US,D,20230320,000000,14.68,15.1,14.61,14.8,279103,0
+MCS.US,D,20230321,000000,15.01,15.235,14.965,15.03,750827,0
+MCS.US,D,20230322,000000,15.1,15.39,14.93,14.93,245113,0
+MCS.US,D,20230323,000000,15.04,15.29,14.94,15.12,238130,0
+MCS.US,D,20230324,000000,15.01,15.65,14.975,15.52,280768,0
+MCS.US,D,20230327,000000,15.59,15.65,15.435,15.65,320478,0
+MCS.US,D,20230328,000000,15.65,15.88,15.65,15.74,227127,0
+MCS.US,D,20230329,000000,15.79,15.82,15.65,15.73,185077,0
+MCS.US,D,20230330,000000,15.74,15.841,15.69,15.8,217371,0
+MCS.US,D,20230331,000000,15.88,16.07,15.8,16,282874,0
+MCS.US,D,20230403,000000,16,16.19,15.95,16.17,268165,0
+MCS.US,D,20230404,000000,16.18,16.19,16,16.18,259800,0
+MCS.US,D,20230405,000000,16.17,16.17,15.94,16.1,248664,0
+MCS.US,D,20230406,000000,16.15,16.63,16.05,16.42,475008,0
+MCS.US,D,20230410,000000,17,17.94,16.551,17.69,1175994,0
+MCS.US,D,20230411,000000,17.72,17.93,17.605,17.93,604091,0
+MCS.US,D,20230412,000000,18,18.05,17.75,17.84,617400,0
+MCS.US,D,20230413,000000,17.86,17.93,17.71,17.75,204249,0
+MCS.US,D,20230414,000000,17.73,17.81,17.5,17.54,245112,0
+MCS.US,D,20230417,000000,17.55,17.62,17.43,17.52,203940,0
+MCS.US,D,20230418,000000,17.55,17.64,17.19,17.35,184498,0
+MCS.US,D,20230419,000000,17.29,17.38,17.245,17.37,186817,0
+MCS.US,D,20230420,000000,17.31,17.44,17.18,17.24,214406,0
+MCS.US,D,20230421,000000,17.24,17.27,17.091,17.23,259128,0
+MCS.US,D,20230424,000000,17.11,17.28,17.1,17.22,194038,0
+MCS.US,D,20230425,000000,17.09,17.2,17.045,17.12,232560,0
+MCS.US,D,20230426,000000,17.03,17.19,17,17.13,308692,0
+MCS.US,D,20230427,000000,17.17,17.55,17.06,17.39,248661,0
+MCS.US,D,20230428,000000,17.4,17.6982,17.4,17.52,350136,0
+MCS.US,D,20230501,000000,17.5,17.78,17.465,17.59,210663,0
+MCS.US,D,20230502,000000,17.49,17.62,17.155,17.57,291749,0
+MCS.US,D,20230503,000000,17.59,17.84,17.47,17.48,360752,0
+MCS.US,D,20230504,000000,17.22,17.25,16.49,16.89,806655,0
+MCS.US,D,20230505,000000,16.91,17.02,16.27,16.54,691911,0
+MCS.US,D,20230508,000000,16.53,16.71,15.81,15.81,453242,0
+MCS.US,D,20230509,000000,15.74,16.085,15.56,15.78,400391,0
+MCS.US,D,20230510,000000,15.95,16,15.68,15.9,282840,0
+MCS.US,D,20230511,000000,15.72,16.0525,15.72,15.96,187782,0
+MCS.US,D,20230512,000000,16,16.09,15.72,15.82,243290,0
+MCS.US,D,20230515,000000,15.85,16.4,15.82,16.08,225315,0
+MCS.US,D,20230516,000000,15.99,16.12,15.75,15.9,193642,0
+MCS.US,D,20230517,000000,15.96,16.31,15.91,16.07,208674,0
+MCS.US,D,20230518,000000,16.03,16.345,16.03,16.21,950857,0
+MCS.US,D,20230519,000000,16.33,16.375,16.06,16.11,236699,0
+MCS.US,D,20230522,000000,16.19,16.2,15.95,16.03,232879,0
+MCS.US,D,20230523,000000,16.03,16.47,15.94,15.97,208076,0
+MCS.US,D,20230524,000000,15.87,16.1,15.87,16.01,247573,0
+MCS.US,D,20230525,000000,15.97,15.97,15.59,15.68,344578,0
+MCS.US,D,20230526,000000,15.65,15.715,15.41,15.52,295053,0
+MCS.US,D,20230530,000000,15.58,15.59,14.89,15.11,239846,0
+MCS.US,D,20230531,000000,15.06,15.32,14.89,15.28,318035,0
+MCS.US,D,20230601,000000,15.24,15.45,15.18,15.23,291915,0
+MCS.US,D,20230602,000000,15.32,15.705,15.28,15.58,216083,0
+MCS.US,D,20230605,000000,15.43,15.555,15.41,15.53,152762,0
+MCS.US,D,20230606,000000,15.56,15.86,15.525,15.82,187407,0
+MCS.US,D,20230607,000000,15.9,16.31,15.9,16.18,297225,0
+MCS.US,D,20230608,000000,16.16,16.27,16.02,16.07,362121,0
+MCS.US,D,20230609,000000,16.07,16.09,15.74,15.84,133043,0
+MCS.US,D,20230612,000000,15.85,15.97,15.74,15.85,143106,0
+MCS.US,D,20230613,000000,15.89,15.99,15.7,15.88,522200,0
+MCS.US,D,20230614,000000,15.84,15.89,15.53,15.54,228351,0
+MCS.US,D,20230615,000000,15.53,15.645,15.34,15.51,240571,0
+MCS.US,D,20230616,000000,15.64,15.64,15.135,15.2,804594,0
+MCS.US,D,20230620,000000,15.09,15.14,14.67,14.73,307310,0
+MCS.US,D,20230621,000000,14.67,14.935,14.62,14.79,192636,0
+MCS.US,D,20230622,000000,14.73,14.78,14.615,14.76,165605,0
+MCS.US,D,20230623,000000,14.59,14.73,14.49,14.56,251345,0
+MCS.US,D,20230626,000000,14.56,14.64,14.49,14.51,134360,0
+MCS.US,D,20230627,000000,14.53,14.75,14.35,14.71,139529,0
+MCS.US,D,20230628,000000,14.72,14.8,14.63,14.7,138750,0
+MCS.US,D,20230629,000000,14.76,14.96,14.76,14.85,164455,0
+MCS.US,D,20230630,000000,14.97,15.06,14.81,14.83,172489,0
+MCS.US,D,20230703,000000,14.69,15.04,14.68,14.96,103935,0
+MCS.US,D,20230705,000000,14.91,14.91,14.69,14.8,244618,0
+MCS.US,D,20230706,000000,14.69,14.74,14.415,14.55,231112,0
+MCS.US,D,20230707,000000,14.63,14.9622,14.6,14.72,269139,0
+MCS.US,D,20230710,000000,14.69,14.975,14.69,14.9,259036,0
+MCS.US,D,20230711,000000,14.95,15.18,14.95,15.11,229225,0
+MCS.US,D,20230712,000000,15.25,15.38,15.22,15.24,249095,0
+MCS.US,D,20230713,000000,15.3,15.6,15.24,15.38,173089,0
+MCS.US,D,20230714,000000,15.34,15.34,15.06,15.15,194144,0
+MCS.US,D,20230717,000000,15.18,15.26,14.92,15,161179,0
+MCS.US,D,20230718,000000,14.95,15.22,14.585,14.9,222731,0
+MCS.US,D,20230719,000000,14.9,15.01,14.71,14.89,201509,0
+MCS.US,D,20230720,000000,14.9,15,14.735,14.93,100603,0
+MCS.US,D,20230721,000000,14.99,15,14.7497,14.91,143698,0
+MCS.US,D,20230724,000000,15.05,15.42,14.92,14.95,235742,0
+MCS.US,D,20230725,000000,15.02,15.03,14.8,15,133345,0
+MCS.US,D,20230726,000000,15.06,15.2,14.895,15.14,732499,0
+MCS.US,D,20230727,000000,15.27,15.38,14.99,15.06,256727,0
+MCS.US,D,20230728,000000,15.06,15.3855,15.06,15.32,174114,0
+MCS.US,D,20230731,000000,15.36,15.705,15.36,15.6,263414,0
+MCS.US,D,20230801,000000,15.53,15.77,15.41,15.74,214170,0
+MCS.US,D,20230802,000000,16,16.55,15.9081,16.07,515438,0
+MCS.US,D,20230803,000000,16.05,16.31,15.98,16.26,277731,0
+MCS.US,D,20230804,000000,16.26,16.48,16.205,16.26,284588,0
+MCS.US,D,20230807,000000,16.42,16.75,16.42,16.5,475856,0
+MCS.US,D,20230808,000000,16.39,16.625,16.37,16.47,241430,0
+MCS.US,D,20230809,000000,16.44,16.525,16.35,16.4,184039,0
+MCS.US,D,20230810,000000,16.44,16.54,16.29,16.34,140997,0
+MCS.US,D,20230811,000000,16.25,16.34,16.2,16.27,96397,0
+MCS.US,D,20230814,000000,16.21,16.25,16.07,16.2,110347,0
+MCS.US,D,20230815,000000,16.14,16.21,16.05,16.14,102583,0
+MCS.US,D,20230816,000000,16.12,16.25,16.101,16.17,95129,0
+MCS.US,D,20230817,000000,16.18,16.23,15.84,16.13,399621,0
+MCS.US,D,20230818,000000,16.07,16.25,16.07,16.22,219560,0
+MCS.US,D,20230821,000000,16.22,16.24,15.64,15.64,224169,0
+MCS.US,D,20230822,000000,15.63,15.765,15.435,15.66,184151,0
+MCS.US,D,20230823,000000,15.74,15.75,15.53,15.67,142841,0
+MCS.US,D,20230824,000000,15.54,15.6149,15.345,15.41,155795,0
+MCS.US,D,20230825,000000,15.48,15.53,15.33,15.37,115630,0
+MCS.US,D,20230828,000000,15.26,15.495,15.26,15.32,101831,0
+MCS.US,D,20230829,000000,15.31,15.32,15.15,15.26,295814,0
+MCS.US,D,20230830,000000,15.27,15.53,15.21,15.53,212336,0
+MCS.US,D,20230831,000000,15.56,15.745,15.14,15.19,217357,0
+MCS.US,D,20230901,000000,15.19,15.305,15.11,15.2,109675,0
+MCS.US,D,20230905,000000,15.09,15.27,14.99,15.14,196650,0
+MCS.US,D,20230906,000000,15.22,15.22,14.965,15.08,223423,0
+MCS.US,D,20230907,000000,15.06,15.06,14.63,14.88,273224,0
+MCS.US,D,20230908,000000,14.84,14.84,14.65,14.73,193076,0
+MCS.US,D,20230911,000000,14.76,14.9,14.7,14.76,110651,0
+MCS.US,D,20230912,000000,14.7,14.83,14.63,14.66,235188,0
+MCS.US,D,20230913,000000,14.66,14.75,14.47,14.73,184098,0
+MCS.US,D,20230914,000000,14.88,15.2,14.7701,14.9,219569,0
+MCS.US,D,20230915,000000,14.9,15,14.77,14.89,446808,0
+MCS.US,D,20230918,000000,14.94,15.17,14.9,15.09,124409,0
+MCS.US,D,20230919,000000,15.19,15.23,15.0305,15.13,167831,0
+MCS.US,D,20230920,000000,15.17,15.27,15.09,15.11,414360,0
+MCS.US,D,20230921,000000,15.09,15.58,15.09,15.35,258307,0
+MCS.US,D,20230922,000000,15.37,15.5,15.195,15.2,94147,0
+MCS.US,D,20230925,000000,15.22,15.82,15.2,15.59,215605,0
+MCS.US,D,20230926,000000,15.57,15.74,15.42,15.49,205454,0
+MCS.US,D,20230927,000000,15.63,15.71,15.4,15.53,158872,0
+MCS.US,D,20230928,000000,15.56,15.6798,15.39,15.5,209126,0
+MCS.US,D,20230929,000000,15.55,15.575,15.39,15.5,168749,0
+MCS.US,D,20231002,000000,15.66,15.74,15.52,15.6,231881,0
+MCS.US,D,20231003,000000,15.52,15.71,15.41,15.5,179841,0
+MCS.US,D,20231004,000000,15.43,15.66,15.3,15.66,223803,0
+MCS.US,D,20231005,000000,15.63,15.81,15.6,15.7,296069,0
+MCS.US,D,20231006,000000,15.65,15.875,15.6,15.74,243683,0
+MCS.US,D,20231009,000000,15.65,15.76,15.64,15.74,203712,0
+MCS.US,D,20231010,000000,15.74,15.86,15.62,15.64,241375,0
+MCS.US,D,20231011,000000,15.68,15.72,15.42,15.58,163971,0
+MCS.US,D,20231012,000000,15.55,15.76,15.5,15.75,335569,0
+MCS.US,D,20231013,000000,15.75,15.75,15.41,15.56,281976,0
+MCS.US,D,20231016,000000,15.6,15.7,15.54,15.57,222581,0
+MCS.US,D,20231017,000000,15.56,15.86,15.55,15.68,304829,0
+MCS.US,D,20231018,000000,15.66,15.755,15.53,15.53,255762,0
+MCS.US,D,20231019,000000,15.58,15.755,15.405,15.49,165716,0
+MCS.US,D,20231020,000000,15.5,15.7,15.3645,15.45,156469,0
+MCS.US,D,20231023,000000,15.4,15.58,15.32,15.4,148438,0
+MCS.US,D,20231024,000000,15.43,15.48,15.29,15.37,171859,0
+MCS.US,D,20231025,000000,15.38,15.45,15.18,15.27,141502,0
+MCS.US,D,20231026,000000,15.22,15.32,15.11,15.32,151683,0
+MCS.US,D,20231027,000000,15.27,15.32,15.1,15.2,173948,0
+MCS.US,D,20231030,000000,15.26,15.52,15.26,15.41,151564,0
+MCS.US,D,20231031,000000,15.35,15.62,15.35,15.54,174387,0
+MCS.US,D,20231101,000000,15.08,15.52,15.08,15.31,301307,0
+MCS.US,D,20231102,000000,15.55,15.59,15.11,15.3,312877,0
+MCS.US,D,20231103,000000,15.56,15.71,15.38,15.57,376112,0
+MCS.US,D,20231106,000000,15.5,15.53,15.38,15.45,207283,0
+MCS.US,D,20231107,000000,15.38,15.39,15.18,15.28,175105,0
+MCS.US,D,20231108,000000,15.24,15.27,15.105,15.26,308153,0
+MCS.US,D,20231109,000000,15.25,15.3,15.02,15.05,1063010,0
+MCS.US,D,20231110,000000,15.1,15.14,14.98,15.07,250357,0
+MCS.US,D,20231113,000000,14.99,15.03,14.875,15.02,246740,0
+MCS.US,D,20231114,000000,15.28,15.33,15.03,15.15,303340,0
+MCS.US,D,20231115,000000,15.1,15.39,15.1,15.31,319005,0
+MCS.US,D,20231116,000000,15.13,15.4,15.06,15.28,214954,0
+MCS.US,D,20231117,000000,15.36,15.36,15.05,15.12,228635,0
+MCS.US,D,20231120,000000,15.1,15.13,14.885,14.94,545534,0
+MCS.US,D,20231121,000000,14.8,14.815,14.2999,14.57,756309,0
+MCS.US,D,20231122,000000,14.66,14.85,14.51,14.53,230499,0
+MCS.US,D,20231124,000000,14.47,14.47,14.14,14.39,202392,0
+MCS.US,D,20231127,000000,14.27,14.32,14.05,14.28,479102,0
+MCS.US,D,20231128,000000,14.28,14.3,14.04,14.17,792069,0
+MCS.US,D,20231129,000000,14.24,14.255,14.06,14.12,570794,0
+MCS.US,D,20231130,000000,14.16,14.16,13.685,13.91,695294,0
+MCS.US,D,20231201,000000,13.94,14.25,13.925,14.15,469640,0
+MCS.US,D,20231204,000000,14.11,14.48,14.11,14.43,530308,0
+MCS.US,D,20231205,000000,14.37,14.37,14.02,14.04,353423,0
+MCS.US,D,20231206,000000,14.13,14.2,13.8,13.9,330785,0
+MCS.US,D,20231207,000000,13.92,14.12,13.85,14.05,247099,0
+MCS.US,D,20231208,000000,14,14.129,13.95,14.07,332373,0
+MCS.US,D,20231211,000000,14.11,14.38,14.065,14.33,542198,0
+MCS.US,D,20231212,000000,14.36,14.489,14.25,14.42,480155,0
+MCS.US,D,20231213,000000,14.39,14.74,14.2901,14.65,607601,0
+MCS.US,D,20231214,000000,14.83,14.92,14.54,14.59,343190,0
+MCS.US,D,20231215,000000,14.63,14.64,14.4,14.6,3090703,0
+MCS.US,D,20231218,000000,14.59,14.7,14.36,14.65,491665,0
+MCS.US,D,20231219,000000,14.65,14.83,14.65,14.76,303692,0
+MCS.US,D,20231220,000000,14.75,14.87,14.56,14.62,385846,0
+MCS.US,D,20231221,000000,14.71,14.79,14.57,14.77,264695,0
+MCS.US,D,20231222,000000,14.81,14.92,14.68,14.73,197559,0
+MCS.US,D,20231226,000000,14.72,14.75,14.54,14.56,210804,0
+MCS.US,D,20231227,000000,14.54,14.69,14.5315,14.64,249970,0
+MCS.US,D,20231228,000000,14.65,14.71,14.58,14.69,286561,0
+MCS.US,D,20231229,000000,14.63,14.68,14.525,14.58,230176,0
+MCS.US,D,20240102,000000,14.35,14.57,14.32,14.49,322515,0
+MCS.US,D,20240103,000000,14.42,14.46,14.29,14.39,289614,0
+MCS.US,D,20240104,000000,14.43,14.43,14.145,14.27,327367,0
+MCS.US,D,20240105,000000,14.25,14.25,14.145,14.18,273348,0
+MCS.US,D,20240108,000000,14.15,14.24,13.99,14.19,306841,0
+MCS.US,D,20240109,000000,14.14,14.16,13.91,13.98,376968,0
+MCS.US,D,20240110,000000,13.9,13.9698,13.79,13.95,360527,0
+MCS.US,D,20240111,000000,13.89,13.91,13.7,13.79,330765,0
+MCS.US,D,20240112,000000,13.84,13.85,13.62,13.78,425603,0
+MCS.US,D,20240116,000000,13.68,13.77,13.385,13.44,385725,0
+MCS.US,D,20240117,000000,13.31,13.67,13.3,13.6,319387,0
+MCS.US,D,20240118,000000,13.6,13.63,13.385,13.59,319213,0
+MCS.US,D,20240119,000000,13.65,13.76,13.49,13.7,272692,0
+MCS.US,D,20240122,000000,13.77,13.86,13.66,13.82,248457,0
+MCS.US,D,20240123,000000,13.94,14.06,13.7,13.71,236245,0
+MCS.US,D,20240124,000000,13.79,13.79,13.39,13.51,363280,0
+MCS.US,D,20240125,000000,13.64,13.65,13.35,13.5,421520,0
+MCS.US,D,20240126,000000,13.55,13.76,13.55,13.7,306841,0
+MCS.US,D,20240129,000000,13.71,13.74,13.57,13.7,270463,0
+MCS.US,D,20240130,000000,13.72,13.86,13.63,13.82,369773,0
+MCS.US,D,20240131,000000,13.86,13.96,13.55,13.58,1084201,0
+MCS.US,D,20240201,000000,13.56,13.63,13.455,13.61,349750,0
+MCS.US,D,20240202,000000,13.51,13.65,13.38,13.62,289774,0
+MCS.US,D,20240205,000000,13.52,13.6,13.3199,13.36,301585,0
+MCS.US,D,20240206,000000,13.35,13.785,13.3,13.7,1225421,0
+MCS.US,D,20240207,000000,13.69,13.84,13.55,13.84,542860,0
+MCS.US,D,20240208,000000,13.86,14.06,13.83,14.03,602407,0
+MCS.US,D,20240209,000000,14,14.29,13.92,14.26,439841,0
+MCS.US,D,20240212,000000,14.24,14.455,14.235,14.3,426069,0
+MCS.US,D,20240213,000000,14.11,14.335,13.98,14.22,371245,0
+MCS.US,D,20240214,000000,14.36,14.365,13.995,14.32,360272,0
+MCS.US,D,20240215,000000,14.41,14.68,14.38,14.64,428710,0
+MCS.US,D,20240216,000000,14.52,14.71,14.31,14.62,483746,0
+MCS.US,D,20240220,000000,14.52,14.69,14.51,14.68,330763,0
+MCS.US,D,20240221,000000,14.63,14.75,14.54,14.73,1505762,0
+MCS.US,D,20240222,000000,14.72,14.985,14.61,14.84,430157,0
+MCS.US,D,20240223,000000,14.77,14.95,14.67,14.69,721914,0
+MCS.US,D,20240226,000000,14.65,14.74,14.52,14.61,302729,0
+MCS.US,D,20240227,000000,14.64,14.67,14.29,14.46,491012,0
+MCS.US,D,20240228,000000,14.44,14.825,14.44,14.79,512186,0
+MCS.US,D,20240229,000000,14.18,14.93,14.18,14.67,695338,0
+MCS.US,D,20240301,000000,14.57,14.57,14.27,14.34,562126,0
+MCS.US,D,20240304,000000,14.42,14.98,14.42,14.53,604067,0
+MCS.US,D,20240305,000000,14.49,14.645,14.3,14.4,382551,0
+MCS.US,D,20240306,000000,14.49,14.49,14.05,14.28,486348,0
+MCS.US,D,20240307,000000,14.3,14.51,14.3,14.43,400956,0
+MCS.US,D,20240308,000000,14.43,14.5199,14.155,14.28,302551,0
+MCS.US,D,20240311,000000,14.31,14.33,14.18,14.28,175308,0
+MCS.US,D,20240312,000000,14.3,14.36,14.11,14.22,229569,0
+MCS.US,D,20240313,000000,14.18,14.39,14.18,14.38,280111,0
+MCS.US,D,20240314,000000,14.36,14.48,14.22,14.34,304913,0
+MCS.US,D,20240315,000000,14.27,14.57,14.265,14.47,752969,0
+MCS.US,D,20240318,000000,14.47,14.47,14.15,14.16,540064,0
+MCS.US,D,20240319,000000,14.15,14.39,14.15,14.29,232495,0
+MCS.US,D,20240320,000000,14.32,14.48,14.2,14.39,377335,0
+MCS.US,D,20240321,000000,14.4,14.44,14.305,14.31,346399,0
+MCS.US,D,20240322,000000,14.35,14.37,14.29,14.34,170134,0
+MCS.US,D,20240325,000000,14.38,14.52,13.98,14.07,278055,0
+MCS.US,D,20240326,000000,14.14,14.19,14.01,14.01,202786,0
+MCS.US,D,20240327,000000,14.06,14.21,14.01,14.16,248564,0
+MCS.US,D,20240328,000000,14.17,14.26,14.15,14.26,343909,0
+MCS.US,D,20240401,000000,14.26,14.28,13.99,14.05,368788,0
+MCS.US,D,20240402,000000,14.01,14.08,13.9,14.03,292203,0
+MCS.US,D,20240403,000000,14.01,14.06,13.64,13.84,436452,0
+MCS.US,D,20240404,000000,13.96,14.06,13.75,13.81,373821,0
+MCS.US,D,20240405,000000,13.85,13.995,13.715,13.87,240514,0
+MCS.US,D,20240408,000000,13.87,13.9,13.68,13.69,232914,0
+MCS.US,D,20240409,000000,13.73,13.87,13.72,13.77,239740,0
+MCS.US,D,20240410,000000,13.67,13.7,13.34,13.59,351159,0
+MCS.US,D,20240411,000000,13.64,13.64,13.31,13.6,363051,0
+MCS.US,D,20240412,000000,13.57,13.57,13.015,13.12,440201,0
+MCS.US,D,20240415,000000,13.22,13.46,13.03,13.04,403782,0
+MCS.US,D,20240416,000000,13,13.04,12.87,12.98,248340,0
+MCS.US,D,20240417,000000,13.08,13.11,12.8,12.83,838525,0
+MCS.US,D,20240418,000000,12.88,13.28,12.78,13.16,1367198,0
+MCS.US,D,20240419,000000,13.13,13.37,13.04,13.21,249544,0
+MCS.US,D,20240422,000000,13.18,13.355,13.18,13.33,303403,0
+MCS.US,D,20240423,000000,13.48,13.62,13.44,13.55,400198,0
+MCS.US,D,20240424,000000,13.47,13.69,13.45,13.65,317461,0
+MCS.US,D,20240425,000000,13.51,13.58,13.37,13.47,266813,0
+MCS.US,D,20240426,000000,13.43,13.43,13.33,13.35,216996,0
+MCS.US,D,20240429,000000,13.34,13.44,13.23,13.3,281423,0
+MCS.US,D,20240430,000000,13.23,13.23,12.95,13.04,394464,0
+MCS.US,D,20240501,000000,13.09,13.175,12.98,13.11,277724,0
+MCS.US,D,20240502,000000,12.88,13.25,11.5801,12.05,1105635,0
+MCS.US,D,20240503,000000,12.14,12.17,11.69,11.91,1016628,0
+MCS.US,D,20240506,000000,11.92,11.92,11.21,11.27,789173,0
+MCS.US,D,20240507,000000,11.27,11.55,11.16,11.24,858133,0
+MCS.US,D,20240508,000000,11.2,11.39,10.87,11.17,892508,0
+MCS.US,D,20240509,000000,11.12,12.055,11.12,11.9,1086204,0
+MCS.US,D,20240510,000000,11.88,12.1,11.38,11.55,1059899,0
+MCS.US,D,20240513,000000,11.61,11.955,11.585,11.91,540794,0
+MCS.US,D,20240514,000000,11.99,12.13,11.68,11.8,504076,0
+MCS.US,D,20240515,000000,11.94,12,11.7,11.74,516601,0
+MCS.US,D,20240516,000000,11.69,11.69,11.09,11.09,620739,0
+MCS.US,D,20240517,000000,11.06,11.095,10.72,10.9,1009428,0
+MCS.US,D,20240520,000000,10.9,10.97,10.61,10.68,750436,0
+MCS.US,D,20240521,000000,10.7,10.97,10.7,10.91,753434,0
+MCS.US,D,20240522,000000,10.84,11,10.61,10.72,608782,0
+MCS.US,D,20240523,000000,10.68,10.8,10.57,10.68,691422,0
+MCS.US,D,20240524,000000,10.68,10.955,10.58,10.9,603667,0
+MCS.US,D,20240528,000000,10.9,11.26,10.85,11.02,755376,0
+MCS.US,D,20240529,000000,10.95,11.02,10.545,10.62,624362,0
+MCS.US,D,20240530,000000,10.64,10.84,10.585,10.65,589749,0
+MCS.US,D,20240531,000000,10.65,10.69,10.49,10.65,529835,0
+MCS.US,D,20240603,000000,10.65,10.815,10.36,10.41,663220,0
+MCS.US,D,20240604,000000,10.38,10.6,10.33,10.37,628834,0
+MCS.US,D,20240605,000000,10.35,10.405,10.14,10.33,636589,0
+MCS.US,D,20240606,000000,10.31,10.66,10.27,10.33,987955,0
+MCS.US,D,20240607,000000,10.27,10.68,10.27,10.4,1139117,0
+MCS.US,D,20240610,000000,10.3,10.3131,9.56,10.02,1797589,0
+MCS.US,D,20240611,000000,10.06,10.38,10.03,10.34,978478,0
+MCS.US,D,20240612,000000,10.41,10.765,10.33,10.65,934451,0
+MCS.US,D,20240613,000000,10.61,10.785,10.37,10.43,692325,0
+MCS.US,D,20240614,000000,10.4,10.6,10.23,10.6,751180,0
+MCS.US,D,20240617,000000,10.48,10.68,10.46,10.68,839373,0
+MCS.US,D,20240618,000000,10.62,10.715,10.48,10.7,957469,0
+MCS.US,D,20240620,000000,10.66,11.03,10.605,11.03,1388551,0
+MCS.US,D,20240621,000000,11,11.39,10.98,11,9944642,0
+MCS.US,D,20240624,000000,11.11,11.485,11.06,11.47,1025535,0
+MCS.US,D,20240625,000000,11.47,11.84,11.34,11.59,1009719,0
+MCS.US,D,20240626,000000,11.48,11.65,11.265,11.3,1024792,0
+MCS.US,D,20240627,000000,11.27,11.34,10.87,11.15,1005783,0
+MCS.US,D,20240628,000000,11.3,11.4,11.09,11.37,1213979,0
+MCS.US,D,20240701,000000,11.33,11.48,11.005,11.17,740307,0
+MCS.US,D,20240702,000000,11.16,11.26,10.755,10.79,806074,0
+MCS.US,D,20240703,000000,10.78,11.22,10.75,11.17,519957,0
+MCS.US,D,20240705,000000,11.09,11.1625,10.8,10.93,699654,0
+MCS.US,D,20240708,000000,11,11,10.565,10.64,966373,0
+MCS.US,D,20240709,000000,10.64,10.825,10.45,10.55,709611,0
+MCS.US,D,20240710,000000,10.52,10.76,10.46,10.68,735482,0
+MCS.US,D,20240711,000000,10.78,11.47,10.73,11.47,714712,0
+MCS.US,D,20240712,000000,11.49,11.83,11.47,11.55,806384,0
+MCS.US,D,20240715,000000,11.61,11.66,11.12,11.16,560337,0
+MCS.US,D,20240716,000000,11.14,11.52,11.1,11.52,425733,0
+MCS.US,D,20240717,000000,11.5,11.68,11.38,11.66,639361,0
+MCS.US,D,20240718,000000,11.63,12.12,11.6,11.61,393430,0
+MCS.US,D,20240719,000000,11.55,11.55,11.38,11.52,313108,0
+MCS.US,D,20240722,000000,11.53,11.92,11.44,11.79,348165,0
+MCS.US,D,20240723,000000,11.73,11.9,11.64,11.82,238553,0
+MCS.US,D,20240724,000000,11.79,11.91,11.58,11.61,218061,0
+MCS.US,D,20240725,000000,11.66,12.13,11.66,12.01,542975,0
+MCS.US,D,20240726,000000,12.18,12.455,12.02,12.38,416196,0
+MCS.US,D,20240729,000000,12.5,12.65,12.31,12.48,688687,0
+MCS.US,D,20240730,000000,12.52,12.7,12.51,12.58,558356,0
+MCS.US,D,20240731,000000,12.57,12.79,12.49,12.59,546776,0
+MCS.US,D,20240801,000000,12.45,13.2995,12.17,12.64,516922,0
+MCS.US,D,20240802,000000,12.48,13.19,12.36,13.17,580088,0
+MCS.US,D,20240805,000000,12.64,12.99,12.5307,12.8,387303,0
+MCS.US,D,20240806,000000,12.78,13.02,12.67,12.86,396169,0
+MCS.US,D,20240807,000000,12.92,12.98,12.52,12.58,562855,0
+MCS.US,D,20240808,000000,12.63,12.94,12.47,12.92,293216,0
+MCS.US,D,20240809,000000,12.91,12.94,12.68,12.94,445098,0
+MCS.US,D,20240812,000000,12.89,13.18,12.805,13.17,585366,0
+MCS.US,D,20240813,000000,13.2,13.37,13.0517,13.36,430858,0
+MCS.US,D,20240814,000000,13.39,13.59,13.31,13.5,355174,0
+MCS.US,D,20240815,000000,13.6,13.6,13.325,13.47,434928,0
+MCS.US,D,20240816,000000,13.44,13.46,13.26,13.32,294936,0
+MCS.US,D,20240819,000000,13.38,13.87,13.34,13.87,403450,0
+MCS.US,D,20240820,000000,13.81,13.835,13.66,13.77,294961,0
+MCS.US,D,20240821,000000,13.79,13.8213,13.65,13.82,177991,0
+MCS.US,D,20240822,000000,13.79,13.895,13.7,13.78,167425,0
+MCS.US,D,20240823,000000,13.79,14.07,13.79,14.03,373920,0
+MCS.US,D,20240826,000000,14.08,14.095,13.9,14.05,252568,0
+MCS.US,D,20240827,000000,14,14.15,13.956,14,241337,0
+MCS.US,D,20240828,000000,13.94,14.02,13.855,13.92,290330,0
+MCS.US,D,20240829,000000,13.99,14.125,13.97,14.1,232723,0
+MCS.US,D,20240830,000000,14.13,14.18,14,14.15,247091,0
+MCS.US,D,20240903,000000,14.01,14.16,13.94,14.09,384079,0
+MCS.US,D,20240904,000000,14.14,14.62,14.09,14.59,465872,0
+MCS.US,D,20240905,000000,14.65,14.7,14.34,14.47,305808,0
+MCS.US,D,20240906,000000,14.42,14.525,14.33,14.36,458066,0
+MCS.US,D,20240909,000000,14.38,14.6,14.34,14.39,319042,0
+MCS.US,D,20240910,000000,14.44,14.62,14.41,14.46,213509,0
+MCS.US,D,20240911,000000,14.42,14.43,14.11,14.4,273167,0
+MCS.US,D,20240912,000000,14.4,14.52,14.33,14.33,210909,0
+MCS.US,D,20240913,000000,14.36,14.52,14.32,14.49,211357,0
+MCS.US,D,20240916,000000,14.54,14.6299,14.39,14.52,241089,0
+MCS.US,D,20240917,000000,14.62,14.86,14.49,14.86,417961,0
+MCS.US,D,20240918,000000,14.95,14.966,14.74,14.75,343532,0
+MCS.US,D,20240919,000000,14.99,14.99,14.715,14.8,204497,0
+MCS.US,D,20240920,000000,14.69,14.98,14.66,14.85,737059,0
+MCS.US,D,20240923,000000,14.93,14.93,14.55,14.87,465728,0
+MCS.US,D,20240924,000000,14.81,15.115,14.81,15.02,496210,0
+MCS.US,D,20240925,000000,15.05,15.1566,14.87,14.93,431404,0
+MCS.US,D,20240926,000000,15.03,15.36,14.9,15.28,407634,0
+MCS.US,D,20240927,000000,15.25,15.36,15.11,15.13,431284,0
+MCS.US,D,20240930,000000,15.15,15.21,14.94,15.07,262217,0
+MCS.US,D,20241001,000000,15.13,15.27,15.06,15.15,474938,0
+MCS.US,D,20241002,000000,15.46,16.165,15.15,16.09,751504,0
+MCS.US,D,20241003,000000,16.06,16.13,15.78,15.92,471883,0
+MCS.US,D,20241004,000000,15.99,16.01,15.8,15.84,337014,0
+MCS.US,D,20241007,000000,15.71,15.71,15.32,15.46,320274,0
+MCS.US,D,20241008,000000,15.43,15.5099,15.11,15.33,316741,0
+MCS.US,D,20241009,000000,15.31,15.43,15.22,15.32,279886,0
+MCS.US,D,20241010,000000,15.3,15.56,15.2,15.46,561637,0
+MCS.US,D,20241011,000000,15.56,15.92,15.48,15.92,387313,0
+MCS.US,D,20241014,000000,15.92,15.95,15.62,15.73,197430,0
+MCS.US,D,20241015,000000,15.67,15.97,15.59,15.91,354154,0
+MCS.US,D,20241016,000000,15.94,16.03,15.85,15.98,177391,0
+MCS.US,D,20241017,000000,16.05,16.26,15.8542,16.17,201646,0
+MCS.US,D,20241018,000000,16.22,16.5,16.13,16.48,211436,0
+MCS.US,D,20241021,000000,16.5,16.74,16.29,16.39,220207,0
+MCS.US,D,20241022,000000,16.39,16.59,16.345,16.47,189127,0
+MCS.US,D,20241023,000000,16.49,16.56,16.16,16.21,199051,0
+MCS.US,D,20241024,000000,16.19,16.5,16.18,16.47,182203,0
+MCS.US,D,20241025,000000,16.47,16.69,16.47,16.66,175655,0
+MCS.US,D,20241028,000000,16.78,16.95,16.45,16.81,233020,0
+MCS.US,D,20241029,000000,16.67,16.98,16.67,16.81,189518,0
+MCS.US,D,20241030,000000,16.79,17.35,16.76,17.17,323630,0
+MCS.US,D,20241031,000000,18,19.43,17.995,18.87,868032,0
+MCS.US,D,20241101,000000,19.44,20.72,19.1105,20.62,1276234,0
+MCS.US,D,20241104,000000,20.81,21.32,20.531,21.1,651189,0
+MCS.US,D,20241105,000000,21.11,21.69,21.1,21.46,413654,0
+MCS.US,D,20241106,000000,21.71,22.49,21.575,22.39,520478,0
+MCS.US,D,20241107,000000,22.2,22.62,21.965,21.99,355015,0
+MCS.US,D,20241108,000000,21.8,22.06,21.61,21.85,389692,0
+MCS.US,D,20241111,000000,22.08,22.11,21.565,22.01,277189,0
+MCS.US,D,20241112,000000,21.865,22.13,21.55,22.12,262646,0
+MCS.US,D,20241113,000000,22.14,22.22,21.82,21.98,252079,0
+MCS.US,D,20241114,000000,22.168,22.55,22.12,22.37,265030,0
+MCS.US,D,20241115,000000,22.5,22.55,21.75,21.76,218262,0
+MCS.US,D,20241118,000000,21.6893,21.81,21.47,21.47,257946,0
+MCS.US,D,20241119,000000,21.32,21.76,21.27,21.76,262060,0
+MCS.US,D,20241120,000000,21.77,21.8,21.47,21.69,187427,0
+MCS.US,D,20241121,000000,21.88,22.12,21.65,21.82,205264,0
+MCS.US,D,20241122,000000,21.69,22.19,21.61,22.03,203702,0
+MCS.US,D,20241125,000000,22.24,22.73,21.9884,22.1,331437,0
+MCS.US,D,20241126,000000,22.31,22.43,21.92,21.92,167697,0
+MCS.US,D,20241127,000000,22.1015,22.79,22.05,22.48,223338,0
+MCS.US,D,20241129,000000,22.655,22.84,22.6,22.64,127466,0
+MCS.US,D,20241202,000000,22.65,23.16,22.5398,23.15,221682,0
+MCS.US,D,20241203,000000,22.9,23.1162,22.24,22.57,173014,0
+MCS.US,D,20241204,000000,22.53,22.7,22.22,22.36,134957,0
+MCS.US,D,20241205,000000,22.43,22.725,22.25,22.67,163674,0
+MCS.US,D,20241206,000000,22.5,22.65,22.08,22.39,161158,0
+MCS.US,D,20241209,000000,22.59,22.59,21.63,21.68,173984,0
+MCS.US,D,20241210,000000,21.75,22.21,21.675,22.1,204656,0
+MCS.US,D,20241211,000000,22.165,22.4,22.02,22.19,252179,0
+MCS.US,D,20241212,000000,22.26,22.55,22.015,22.1,232264,0
+MCS.US,D,20241213,000000,21.905,22.05,21.82,21.92,129066,0
+MCS.US,D,20241216,000000,21.765,22.02,21.63,21.68,211729,0
+MCS.US,D,20241217,000000,21.55,21.87,21.34,21.73,207806,0
+MCS.US,D,20241218,000000,21.73,22.17,21.268,21.32,240136,0
+MCS.US,D,20241219,000000,21.51,21.71,21.18,21.44,229320,0
+MCS.US,D,20241220,000000,21.2,21.71,21.2,21.47,469564,0
+MCS.US,D,20241223,000000,21.29,21.435,21.035,21.29,146643,0
+MCS.US,D,20241224,000000,21.36,21.482,21.21,21.35,56145,0
+MCS.US,D,20241226,000000,21.49,21.88,21.37,21.7,146678,0
+MCS.US,D,20241227,000000,21.51,21.67,21.155,21.41,148296,0
+MCS.US,D,20241230,000000,21.125,21.46,20.78,21.21,143482,0
+MCS.US,D,20241231,000000,21.23,21.56,21.17,21.5,125834,0
+MCS.US,D,20250102,000000,21.565,21.565,20.85,21.18,284314,0
+MCS.US,D,20250103,000000,21.41,21.4764,21.1,21.22,143240,0
+MCS.US,D,20250106,000000,21.14,21.16,20.45,20.52,214109,0
+MCS.US,D,20250107,000000,20.535,20.65,20.15,20.15,181760,0
+MCS.US,D,20250108,000000,20.03,20.24,19.81,20.21,166060,0
+MCS.US,D,20250110,000000,19.83,20.056,19.74,19.87,191441,0
+MCS.US,D,20250113,000000,19.7531,19.89,19.62,19.85,162674,0
+MCS.US,D,20250114,000000,20.045,20.045,19.7,19.94,176700,0
+MCS.US,D,20250115,000000,20.21,20.21,19.71,19.81,163813,0
+MCS.US,D,20250116,000000,19.82,19.9,19.67,19.76,204903,0
+MCS.US,D,20250117,000000,19.9476,20.11,19.65,19.82,227560,0
+MCS.US,D,20250121,000000,20.05,20.25,19.78,20.2,181460,0
+MCS.US,D,20250122,000000,20.23,20.24,19.99,20.07,188787,0
+MCS.US,D,20250123,000000,20.035,20.51,19.965,20.49,148945,0
+MCS.US,D,20250124,000000,20.34,20.34,20.12,20.22,140739,0
+MCS.US,D,20250127,000000,20.36,20.8,20.2,20.27,207062,0
+MCS.US,D,20250128,000000,20.225,20.48,20.07,20.32,160953,0
+MCS.US,D,20250129,000000,20.39,20.84,20.255,20.8,175268,0
+MCS.US,D,20250130,000000,20.855,20.92,20.38,20.38,138666,0
+MCS.US,D,20250131,000000,20.457,20.457,20.01,20.12,168102,0
+MCS.US,D,20250203,000000,19.92,20.57,19.8401,20.54,130437,0
+MCS.US,D,20250204,000000,20.605,20.85,20.39,20.65,103167,0
+MCS.US,D,20250205,000000,20.715,21.56,20.715,21.47,243134,0
+MCS.US,D,20250206,000000,21.5,21.68,21.24,21.55,156645,0
+MCS.US,D,20250207,000000,21.475,21.6,21.1612,21.47,117854,0
+MCS.US,D,20250210,000000,21.43,21.65,21.36,21.41,128780,0
+MCS.US,D,20250211,000000,21.41,21.58,21.26,21.4,110249,0
+MCS.US,D,20250212,000000,21.25,21.86,21.12,21.86,174057,0
+MCS.US,D,20250213,000000,21.935,22.25,21.7,22.14,169942,0
+MCS.US,D,20250214,000000,22.14,22.24,21.96,22.01,140472,0
+MCS.US,D,20250218,000000,21.9123,22.375,21.815,22.25,148225,0
+MCS.US,D,20250219,000000,22.088,22.088,20.85,21.68,219251,0
+MCS.US,D,20250220,000000,21.61,21.623,21,21.53,205643,0
+MCS.US,D,20250221,000000,21.66,21.73,20.79,20.9,190297,0
+MCS.US,D,20250224,000000,20.94,21.39,20.86,21.02,189558,0
+MCS.US,D,20250225,000000,21.1,21.2299,20.57,20.81,198136,0
+MCS.US,D,20250226,000000,20.84,21.13,20.64,20.87,217366,0
+MCS.US,D,20250227,000000,20.55,20.55,18.33,18.54,350867,0
+MCS.US,D,20250228,000000,18.425,18.59,17.73,18.34,420760,0
+MCS.US,D,20250303,000000,18.225,18.67,17.67,17.68,294529,0
+MCS.US,D,20250304,000000,17.444,17.7,17.18,17.24,352503,0
+MCS.US,D,20250305,000000,17.225,17.29,16.63,16.94,457486,0
+MCS.US,D,20250306,000000,16.775,16.875,16.305,16.64,288264,0
+MCS.US,D,20250307,000000,16.665,16.865,16.465,16.59,280663,0
+MCS.US,D,20250310,000000,16.34,16.75,16.06,16.1,384974,0
+MCS.US,D,20250311,000000,16.03,16.33,15.69,16.07,327449,0
+MCS.US,D,20250312,000000,16.318,16.4,16,16.29,289827,0
+MCS.US,D,20250313,000000,16.27,16.55,15.84,15.89,231279,0
+MCS.US,D,20250314,000000,16.035,16.27,16,16.17,247054,0
+MCS.US,D,20250317,000000,16.155,16.535,16.155,16.47,232338,0
+MCS.US,D,20250318,000000,16.45,16.48,16.15,16.23,247926,0
+MCS.US,D,20250319,000000,16.645,17.66,16.61,17.39,288345,0
+MCS.US,D,20250320,000000,17.369,17.8,17.21,17.66,213580,0
+MCS.US,D,20250321,000000,17.535,17.63,17.22,17.44,386799,0
+MCS.US,D,20250324,000000,17.65,17.65,17.17,17.27,206248,0
+MCS.US,D,20250325,000000,17.13,17.36,17.11,17.18,210075,0
+MCS.US,D,20250326,000000,17.215,17.465,17.095,17.39,138673,0
+MCS.US,D,20250327,000000,17.36,17.41,17.09,17.15,201530,0
+MCS.US,D,20250328,000000,17.14,17.15,16.53,16.58,118343,0
+MCS.US,D,20250331,000000,16.545,16.74,16.51,16.69,127490,0
+MCS.US,D,20250401,000000,16.4821,16.82,16.381,16.7,155263,0
+MCS.US,D,20250402,000000,16.65,17.065,16.6,16.98,169761,0
+MCS.US,D,20250403,000000,16.4,16.53,15.83,15.99,233337,0
+MCS.US,D,20250404,000000,15.59,15.76,14.9953,15.26,200039,0
+MCS.US,D,20250407,000000,14.9827,16.14,14.8548,15.41,278295,0
+MCS.US,D,20250408,000000,15.81,15.99,14.985,15.19,217160,0
+MCS.US,D,20250409,000000,15.31,16.66,15.14,16.45,230158,0
+MCS.US,D,20250410,000000,16.07,16.15,15.66,15.98,177403,0
+MCS.US,D,20250411,000000,16.012,16.39,15.76,15.99,137302,0
+MCS.US,D,20250414,000000,16.24,16.305,15.91,16.21,145833,0
+MCS.US,D,20250415,000000,16.32,16.42,16.14,16.26,128006,0
+MCS.US,D,20250416,000000,16.155,16.16,15.8,16,148039,0
+MCS.US,D,20250417,000000,16.081,16.2,15.92,16.2,113495,0
+MCS.US,D,20250421,000000,16.03,16.15,15.79,15.99,113431,0
+MCS.US,D,20250422,000000,16.33,16.4015,16.07,16.28,118581,0
+MCS.US,D,20250423,000000,16.62,16.85,16.2885,16.31,177092,0
+MCS.US,D,20250424,000000,16.33,16.65,16.33,16.45,177062,0
+MCS.US,D,20250425,000000,16.405,16.62,16.1816,16.59,108175,0
+MCS.US,D,20250428,000000,16.615,16.72,16.48,16.65,152144,0
+MCS.US,D,20250429,000000,16.54,16.61,16.43,16.55,160146,0
+MCS.US,D,20250430,000000,16.22,16.35,15.96,16.31,144564,0
+MCS.US,D,20250501,000000,16.34,16.52,16.2264,16.43,114714,0
+MCS.US,D,20250502,000000,16.575,16.98,16.47,16.96,172822,0
+MCS.US,D,20250505,000000,16.5,16.58,16.015,16.39,230844,0
+MCS.US,D,20250506,000000,15.75,16.37,15.42,16.18,329931,0
+MCS.US,D,20250507,000000,16.31,17.1,16.25,16.8,249090,0
+MCS.US,D,20250508,000000,16.988,17.1,16.805,16.84,154941,0
+MCS.US,D,20250509,000000,16.915,17.02,16.81,16.94,160143,0
+MCS.US,D,20250512,000000,17.355,17.54,17.04,17.04,220047,0
+MCS.US,D,20250513,000000,17.26,17.72,17.145,17.4,198648,0
+MCS.US,D,20250514,000000,17.33,17.44,17.16,17.19,197341,0
+MCS.US,D,20250515,000000,17.24,17.34,17.2,17.25,119499,0
+MCS.US,D,20250516,000000,17.31,17.4,16.7,17.1,189066,0
+MCS.US,D,20250519,000000,17,17.05,16.785,16.87,108846,0
+MCS.US,D,20250520,000000,17.09,17.09,16.75,16.98,114062,0
+MCS.US,D,20250521,000000,16.72,16.85,16.599,16.6,98617,0
+MCS.US,D,20250522,000000,16.567,16.92,16.51,16.92,157678,0
+MCS.US,D,20250523,000000,16.59,17.13,16.52,17.06,245091,0
+MCS.US,D,20250527,000000,17.455,18.74,17.37,18.71,275448,0
+MCS.US,D,20250528,000000,18.645,18.75,18.46,18.71,192526,0
+MCS.US,D,20250529,000000,18.795,18.795,18.38,18.59,185602,0
+MCS.US,D,20250530,000000,18.48,18.58,18.22,18.48,269480,0
+MCS.US,D,20250602,000000,18.355,18.38,17.77,17.92,241828,0
+MCS.US,D,20250603,000000,17.875,17.875,17.45,17.62,246735,0
+MCS.US,D,20250604,000000,17.74,17.74,16.97,17.05,187662,0
+MCS.US,D,20250605,000000,17.13,17.1929,17.02,17.13,150598,0
+MCS.US,D,20250606,000000,17.27,17.7,17.115,17.66,139974,0
+MCS.US,D,20250609,000000,17.72,17.87,17.345,17.47,183297,0
+MCS.US,D,20250610,000000,17.49,17.63,17.45,17.52,112500,0
+MCS.US,D,20250611,000000,17.55,17.67,17.46,17.57,118289,0
+MCS.US,D,20250612,000000,17.42,17.5,17.225,17.33,156077,0
+MCS.US,D,20250613,000000,17.15,17.47,17.03,17.08,169800,0
+MCS.US,D,20250616,000000,17.23,17.33,17.02,17.3,122698,0
+MCS.US,D,20250617,000000,17.3,17.47,17.13,17.26,134016,0
+MCS.US,D,20250618,000000,17.26,17.46,17.14,17.17,115624,0
+MCS.US,D,20250620,000000,17.3,17.325,17.11,17.2,167505,0
+MCS.US,D,20250623,000000,17.25,17.405,16.81,17.2,162441,0
+MCS.US,D,20250624,000000,17.27,17.76,17.26,17.37,179505,0
+MCS.US,D,20250625,000000,17.28,17.385,16.64,16.69,154905,0
+MCS.US,D,20250626,000000,16.775,16.82,16.49,16.77,133932,0
+MCS.US,D,20250627,000000,16.85,16.9641,16.69,16.94,283263,0
+MCS.US,D,20250630,000000,16.84,17.14,16.71,16.86,202702,0
+MCS.US,D,20250701,000000,16.74,16.985,16.485,16.79,194715,0
+MCS.US,D,20250702,000000,16.78,17.17,16.655,17.1,239130,0
+MCS.US,D,20250703,000000,17.075,17.48,17.04,17.42,127105,0
+MCS.US,D,20250707,000000,17.26,17.505,16.6,16.82,252575,0
+MCS.US,D,20250708,000000,16.86,17.64,16.74,17.47,278452,0
+MCS.US,D,20250709,000000,17.4,17.48,16.9301,17.13,221089,0
+MCS.US,D,20250710,000000,17.22,17.45,17.12,17.13,181720,0
+MCS.US,D,20250711,000000,17.035,17.3775,17.03,17.24,184295,0
+MCS.US,D,20250714,000000,17.18,17.65,17.12,17.44,161467,0
+MCS.US,D,20250715,000000,17.34,17.4,17.06,17.1,202127,0
+MCS.US,D,20250716,000000,17.205,17.365,16.935,17.19,200508,0
+MCS.US,D,20250717,000000,17.155,17.305,16.975,17.24,163020,0
+MCS.US,D,20250718,000000,17.53,18.26,17.2651,17.84,428867,0
+MCS.US,D,20250721,000000,17.9,17.915,17.5725,17.74,196387,0
+MCS.US,D,20250722,000000,17.67,17.94,17.635,17.73,123416,0
+MCS.US,D,20250723,000000,17.76,18.09,17.7,18.09,134742,0
+MCS.US,D,20250724,000000,18,18,17.57,17.82,163095,0
+MCS.US,D,20250725,000000,17.89,17.89,17.52,17.63,174956,0
+MCS.US,D,20250728,000000,17.57,17.63,16.87,17.01,348125,0
+MCS.US,D,20250729,000000,17.01,17.12,16.68,16.77,193761,0
+MCS.US,D,20250730,000000,16.7709,16.8,16.22,16.31,163772,0
+MCS.US,D,20250731,000000,16.19,16.39,16.03,16.37,241366,0
+MCS.US,D,20250801,000000,16.98,16.98,14.87,14.87,555091,0
+MCS.US,D,20250804,000000,15.15,15.32,14.195,14.79,612205,0
+MCS.US,D,20250805,000000,14.56,14.92,14.13,14.91,456880,0
+MCS.US,D,20250806,000000,14.91,15.145,14.64,14.73,315974,0
+MCS.US,D,20250807,000000,14.82,15.15,14.61,15.1,260343,0
+MCS.US,D,20250808,000000,15.05,15.13,14.4765,14.62,320339,0
+MCS.US,D,20250811,000000,14.815,14.933,14.6,14.63,214940,0
+MCS.US,D,20250812,000000,14.768,15.55,14.685,15.3,557383,0
+MCS.US,D,20250813,000000,15.38,15.6,15.17,15.43,247227,0
+MCS.US,D,20250814,000000,15.2,15.32,15.04,15.09,171620,0
+MCS.US,D,20250815,000000,15.1,15.18,14.9,14.94,212134,0
+MCS.US,D,20250818,000000,15.07,15.2,14.93,15.11,175938,0
+MCS.US,D,20250819,000000,15.12,15.3,15.01,15.14,184235,0
+MCS.US,D,20250820,000000,15.175,15.355,14.96,15.17,315430,0
+MCS.US,D,20250821,000000,15.0608,15.18,15,15.15,153654,0
+MCS.US,D,20250822,000000,15.27,15.83,15.2,15.75,264435,0
+MCS.US,D,20250825,000000,15.65,15.75,15.47,15.48,189163,0
+MCS.US,D,20250826,000000,15.4274,15.6815,15.38,15.44,280839,0
+MCS.US,D,20250827,000000,15.51,15.62,15.36,15.6,141407,0
+MCS.US,D,20250828,000000,15.53,15.66,15.29,15.32,181367,0
+MCS.US,D,20250829,000000,15.25,15.465,15.05,15.44,201995,0
+MCS.US,D,20250902,000000,15.47,15.605,15.22,15.36,222941,0
+MCS.US,D,20250903,000000,15.435,15.435,15.13,15.14,214110,0
+MCS.US,D,20250904,000000,15.1,15.315,14.99,15.29,152893,0
+MCS.US,D,20250905,000000,15.365,15.47,15.22,15.43,142190,0
+MCS.US,D,20250908,000000,15.415,15.96,15.4,15.91,269309,0
+MCS.US,D,20250909,000000,15.95,15.97,15.57,15.58,249652,0
+MCS.US,D,20250910,000000,15.325,15.57,15.295,15.48,205396,0
+MCS.US,D,20250911,000000,15.51,16.1,15.39,16.07,247082,0
+MCS.US,D,20250912,000000,16.015,16.26,15.86,16.1,244863,0
+MCS.US,D,20250915,000000,16.19,16.68,16.04,16.23,312163,0
+MCS.US,D,20250916,000000,16.23,16.33,15.95,15.99,245390,0
+MCS.US,D,20250917,000000,16.02,16.15,15.82,15.9,174824,0
+MCS.US,D,20250918,000000,15.87,16.2,15.78,16.1,199319,0
+MCS.US,D,20250919,000000,16.06,16.13,15.58,15.64,419447,0
+MCS.US,D,20250922,000000,15.54,15.74,15.44,15.47,191284,0
+MCS.US,D,20250923,000000,15.53,15.77,15.5,15.58,246469,0
+MCS.US,D,20250924,000000,15.6,15.83,15.455,15.63,192317,0
+MCS.US,D,20250925,000000,15.555,15.6,15.26,15.48,139133,0
+MCS.US,D,20250926,000000,15.495,15.73,15.46,15.67,131912,0
+MCS.US,D,20250929,000000,15.75,15.75,15.36,15.42,159817,0
+MCS.US,D,20250930,000000,15.425,15.525,15.2,15.51,175621,0
+MCS.US,D,20251001,000000,15.2254,15.455,15.09,15.25,183877,0
+MCS.US,D,20251002,000000,15.19,15.295,14.93,15.28,242031,0
+MCS.US,D,20251003,000000,15.41,15.65,15.29,15.35,181267,0
+MCS.US,D,20251006,000000,15.31,15.31,14.565,14.72,299415,0
+MCS.US,D,20251007,000000,14.7,14.73,14.26,14.33,271773,0
+MCS.US,D,20251008,000000,14.38,14.39,13.825,13.93,213827,0
+MCS.US,D,20251009,000000,13.8211,13.99,13.68,13.84,214827,0
+MCS.US,D,20251010,000000,13.96,14.2212,13.47,13.52,212266,0
+MCS.US,D,20251013,000000,13.44,13.61,13.07,13.07,215443,0
+MCS.US,D,20251014,000000,13.02,13.73,12.95,13.69,321956,0
+MCS.US,D,20251015,000000,13.79,13.96,13.39,13.42,177524,0
+MCS.US,D,20251016,000000,13.47,13.47,13,13.11,295371,0
+MCS.US,D,20251017,000000,13.1,13.39,13.09,13.16,219989,0
+MCS.US,D,20251020,000000,13.205,13.26,12.85,13.14,316106,0
+MCS.US,D,20251021,000000,13.22,13.79,13.19,13.74,354012,0
+MCS.US,D,20251022,000000,13.875,13.95,13.59,13.63,175456,0
+MCS.US,D,20251023,000000,13.715,13.77,13.37,13.47,181479,0
+MCS.US,D,20251024,000000,13.54,13.57,13.23,13.39,196317,0
+MCS.US,D,20251027,000000,13.53,13.66,13.285,13.47,231130,0
+MCS.US,D,20251028,000000,13.445,13.47,13.03,13.06,215051,0
+MCS.US,D,20251029,000000,13.05,13.31,12.875,13.29,288368,0
+MCS.US,D,20251030,000000,13.15,13.56,13.01,13.23,280973,0
+MCS.US,D,20251031,000000,13.515,14.66,13.055,14.4,482907,0
+MCS.US,D,20251103,000000,14.45,14.8,14.105,14.58,324378,0
+MCS.US,D,20251104,000000,14.462,14.77,14.42,14.6,305969,0
+MCS.US,D,20251105,000000,14.8029,15.445,14.64,15.41,244449,0
+MCS.US,D,20251106,000000,15.19,15.4,15.02,15.1,235782,0
+MCS.US,D,20251107,000000,14.93,15.4299,14.85,15.09,250116,0
+MCS.US,D,20251110,000000,15.12,15.91,15.08,15.67,239988,0
+MCS.US,D,20251111,000000,15.8,15.89,15.61,15.8,241269,0
+MCS.US,D,20251112,000000,15.78,16.18,15.68,16.02,205035,0
+MCS.US,D,20251113,000000,15.75,16.11,15.75,15.94,237638,0
+MCS.US,D,20251114,000000,15.87,15.98,15.36,15.56,247923,0
+MCS.US,D,20251117,000000,15.46,15.55,15.055,15.1,227910,0
+MCS.US,D,20251118,000000,15.0045,15.335,14.8465,15.33,187783,0
+MCS.US,D,20251119,000000,15.3,15.44,14.88,14.9,225531,0
+MCS.US,D,20251120,000000,14.975,15.14,14.685,14.75,212623,0
+MCS.US,D,20251121,000000,14.78,15.35,14.725,15.26,237253,0
+MCS.US,D,20251124,000000,15.2,15.2,14.83,15.09,823395,0
+MCS.US,D,20251125,000000,15.19,15.97,15.15,15.69,314942,0
+MCS.US,D,20251126,000000,15.7,15.9,15.53,15.77,183767,0
+MCS.US,D,20251128,000000,15.81,15.8275,15.605,15.7,86975,0
+MCS.US,D,20251201,000000,15.5518,15.73,15.4814,15.72,193018,0
+MCS.US,D,20251202,000000,15.745,15.79,15.42,15.46,280663,0
+MCS.US,D,20251203,000000,15.49,15.78,15.28,15.44,352027,0
+MCS.US,D,20251204,000000,15.395,15.71,15.395,15.56,223193,0
+MCS.US,D,20251205,000000,15.56,15.5869,14.63,15.08,353435,0
+MCS.US,D,20251208,000000,15.27,15.75,15.27,15.6,254601,0
+MCS.US,D,20251209,000000,15.75,15.91,15.58,15.85,218699,0
+MCS.US,D,20251210,000000,15.89,16.15,15.71,15.97,306066,0
+MCS.US,D,20251211,000000,16.09,16.15,15.93,16.01,176329,0
+MCS.US,D,20251212,000000,16.06,16.3,16.005,16.12,194057,0
+MCS.US,D,20251215,000000,16.008,16.24,15.865,15.92,228211,0
+MCS.US,D,20251216,000000,16.05,16.15,15.63,15.67,251511,0
+MCS.US,D,20251217,000000,15.865,15.9,15.605,15.68,223368,0
+MCS.US,D,20251218,000000,15.72,15.92,15.38,15.48,159057,0
+MCS.US,D,20251219,000000,15.39,15.58,15.22,15.32,296930,0
+MCS.US,D,20251222,000000,15.37,15.4,15.08,15.19,155653,0
+MCS.US,D,20251223,000000,15.14,15.38,15.13,15.19,133049,0
+MCS.US,D,20251224,000000,15.215,15.38,15.08,15.28,76377,0
+MCS.US,D,20251226,000000,15.25,15.43,15.17,15.4,135892,0
+MCS.US,D,20251229,000000,15.54,15.66,15.38,15.6,160239,0
+MCS.US,D,20251230,000000,15.36,15.8,15.355,15.47,279003,0
+MCS.US,D,20251231,000000,15.37,15.58,15.37,15.51,136158,0
+MCS.US,D,20260102,000000,15.59,15.59,15.065,15.25,124430,0
+MCS.US,D,20260105,000000,15.35,15.415,15.09,15.23,166971,0
+MCS.US,D,20260106,000000,15.37,15.38,15.1,15.3,155445,0
+MCS.US,D,20260107,000000,15.25,15.34,14.75,15.09,273217,0
+MCS.US,D,20260108,000000,15.035,15.48,14.98,15.27,214810,0
+MCS.US,D,20260109,000000,15.345,15.41,14.99,15.25,118109,0
+MCS.US,D,20260112,000000,15.165,15.62,15.15,15.57,173703,0
+MCS.US,D,20260113,000000,15.52,15.61,15.38,15.55,108173,0
+MCS.US,D,20260114,000000,15.56,15.79,15.44,15.75,119126,0
+MCS.US,D,20260115,000000,15.77,16.155,15.705,15.93,200032,0
+MCS.US,D,20260116,000000,15.925,16.2,15.75,15.75,119046,0
+MCS.US,D,20260120,000000,15.66,15.81,15.43,15.58,155777,0
+MCS.US,D,20260121,000000,15.77,16.02,15.575,15.91,216927,0
+MCS.US,D,20260122,000000,15.97,16.02,15.79,15.8,129250,0
+MCS.US,D,20260123,000000,15.76,15.945,15.48,15.6,136945,0
+MCS.US,D,20260126,000000,15.625,15.625,15.19,15.19,133929,0
+MCS.US,D,20260127,000000,15.225,15.3,14.99,15.23,174532,0
+MCS.US,D,20260128,000000,15.16,15.19,14.88,14.88,164373,0
+MCS.US,D,20260129,000000,14.975,15.16,14.8,15.07,127082,0
+MCS.US,D,20260130,000000,15.05,15.15,14.81,15.09,171221,0
+MCS.US,D,20260202,000000,15.18,15.555,15,15.48,198363,0
+MCS.US,D,20260203,000000,15.54,15.645,14.905,15.01,173795,0
+MCS.US,D,20260204,000000,15.045,15.35,15.03,15.14,155806,0
+MCS.US,D,20260205,000000,15.25,15.29,15.02,15.21,133537,0
+MCS.US,D,20260206,000000,15.21,15.63,15.21,15.62,197742,0
+MCS.US,D,20260209,000000,15.66,15.66,15.38,15.59,139685,0
+MCS.US,D,20260210,000000,15.72,16.17,15.645,15.94,152780,0
+MCS.US,D,20260211,000000,15.965,16.15,15.8,16.12,136359,0
+MCS.US,D,20260212,000000,16.12,16.4,15.62,15.79,199939,0
+MCS.US,D,20260213,000000,15.9,16.22,15.78,16.03,112971,0
+MCS.US,D,20260217,000000,16.145,16.235,15.98,16.1,115040,0
+MCS.US,D,20260218,000000,15.97,16.6,15.94,16.39,118503,0
diff --git a/daily/us/nyse stocks/2/mfa_b.us.txt b/daily/us/nyse stocks/2/mfa_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..976424fdab19d6d8c96669aed55a362b002a05a8
--- /dev/null
+++ b/daily/us/nyse stocks/2/mfa_b.us.txt	
@@ -0,0 +1,3230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFA_B.US,D,20130418,000000,21.096,21.257,21.08,21.231,487517,0
+MFA_B.US,D,20130419,000000,21.257,21.257,21.088,21.088,287043,0
+MFA_B.US,D,20130422,000000,21.105,21.165,21.063,21.096,170594,0
+MFA_B.US,D,20130423,000000,21.122,21.13,21.055,21.115,333571,0
+MFA_B.US,D,20130424,000000,21.115,21.115,21.055,21.096,144468,0
+MFA_B.US,D,20130425,000000,21.096,21.122,21.063,21.071,144690,0
+MFA_B.US,D,20130426,000000,21.096,21.138,21.071,21.138,125520,0
+MFA_B.US,D,20130429,000000,21.138,21.147,21.096,21.13,96066,0
+MFA_B.US,D,20130430,000000,21.172,21.181,21.138,21.181,151710,0
+MFA_B.US,D,20130501,000000,21.165,21.231,21.147,21.165,135121,0
+MFA_B.US,D,20130502,000000,21.222,21.349,21.181,21.189,156140,0
+MFA_B.US,D,20130503,000000,21.298,21.307,21.197,21.206,94385,0
+MFA_B.US,D,20130506,000000,21.238,21.266,21.222,21.222,89380,0
+MFA_B.US,D,20130507,000000,21.248,21.307,21.248,21.289,70031,0
+MFA_B.US,D,20130508,000000,21.307,21.39,21.298,21.39,357653,0
+MFA_B.US,D,20130509,000000,21.399,21.399,21.317,21.349,75613,0
+MFA_B.US,D,20130510,000000,21.39,21.39,21.307,21.358,85996,0
+MFA_B.US,D,20130513,000000,21.39,21.39,21.317,21.39,120866,0
+MFA_B.US,D,20130514,000000,21.382,21.382,21.298,21.298,110525,0
+MFA_B.US,D,20130515,000000,21.307,21.339,21.222,21.307,99939,0
+MFA_B.US,D,20130516,000000,21.349,21.382,21.324,21.324,89636,0
+MFA_B.US,D,20130517,000000,21.374,21.44,21.367,21.432,53785,0
+MFA_B.US,D,20130520,000000,21.467,21.601,21.417,21.5,186265,0
+MFA_B.US,D,20130521,000000,21.568,21.677,21.525,21.652,229344,0
+MFA_B.US,D,20130522,000000,21.652,21.728,21.533,21.56,118807,0
+MFA_B.US,D,20130523,000000,21.541,21.541,21.374,21.541,203109,0
+MFA_B.US,D,20130524,000000,21.509,21.601,21.45,21.56,26264,0
+MFA_B.US,D,20130528,000000,21.584,21.627,21.408,21.459,131528,0
+MFA_B.US,D,20130529,000000,21.425,21.425,21.122,21.238,114710,0
+MFA_B.US,D,20130530,000000,21.423,21.423,21.277,21.336,115973,0
+MFA_B.US,D,20130531,000000,21.354,21.423,21.269,21.269,70015,0
+MFA_B.US,D,20130603,000000,21.277,21.312,21.097,21.107,61648,0
+MFA_B.US,D,20130604,000000,21.107,21.261,21.097,21.261,57211,0
+MFA_B.US,D,20130605,000000,21.261,21.261,21.072,21.107,29465,0
+MFA_B.US,D,20130606,000000,21.183,21.183,20.764,20.979,69870,0
+MFA_B.US,D,20130607,000000,21.072,21.234,20.858,20.884,45962,0
+MFA_B.US,D,20130610,000000,20.928,21.072,20.825,20.928,69547,0
+MFA_B.US,D,20130611,000000,20.851,20.884,20.611,20.611,83960,0
+MFA_B.US,D,20130612,000000,20.611,20.79,20.167,20.175,171777,0
+MFA_B.US,D,20130613,000000,19.876,20.928,19.876,20.928,86035,0
+MFA_B.US,D,20130614,000000,20.637,20.928,20.5,20.902,40580,0
+MFA_B.US,D,20130617,000000,21.132,21.132,20.756,21.097,41606,0
+MFA_B.US,D,20130618,000000,21.055,21.107,20.979,21.03,27420,0
+MFA_B.US,D,20130619,000000,21.089,21.089,20.858,20.884,26033,0
+MFA_B.US,D,20130620,000000,20.671,20.756,20.415,20.457,56685,0
+MFA_B.US,D,20130621,000000,20.662,20.714,20.5,20.5,19215,0
+MFA_B.US,D,20130624,000000,20.27,20.287,19.988,20.159,40284,0
+MFA_B.US,D,20130625,000000,20.175,20.44,19.988,20.354,32735,0
+MFA_B.US,D,20130626,000000,20.5,20.714,20.33,20.527,22101,0
+MFA_B.US,D,20130627,000000,20.731,20.909,20.586,20.602,14078,0
+MFA_B.US,D,20130628,000000,21.066,21.232,21.066,21.197,39777,0
+MFA_B.US,D,20130701,000000,20.783,20.79,20.508,20.773,67637,0
+MFA_B.US,D,20130702,000000,20.756,20.815,20.662,20.68,102740,0
+MFA_B.US,D,20130703,000000,20.637,20.654,20.611,20.644,20361,0
+MFA_B.US,D,20130705,000000,20.5,20.559,19.903,20.244,53844,0
+MFA_B.US,D,20130708,000000,20.346,20.363,19.91,20.244,62545,0
+MFA_B.US,D,20130709,000000,20.235,20.26,19.996,20.244,67830,0
+MFA_B.US,D,20130710,000000,20.209,20.287,20.107,20.235,40284,0
+MFA_B.US,D,20130711,000000,20.373,20.424,20.209,20.33,65858,0
+MFA_B.US,D,20130712,000000,20.321,20.373,20.244,20.287,57080,0
+MFA_B.US,D,20130715,000000,20.295,20.33,20.235,20.287,32411,0
+MFA_B.US,D,20130716,000000,20.287,20.287,20.227,20.27,30931,0
+MFA_B.US,D,20130717,000000,20.252,20.381,20.252,20.363,312952,0
+MFA_B.US,D,20130718,000000,20.424,20.577,20.33,20.449,175894,0
+MFA_B.US,D,20130719,000000,20.449,20.688,20.363,20.629,410425,0
+MFA_B.US,D,20130722,000000,20.517,20.662,20.44,20.517,250894,0
+MFA_B.US,D,20130723,000000,20.517,20.586,20.415,20.527,122764,0
+MFA_B.US,D,20130724,000000,20.534,20.534,20.312,20.405,103700,0
+MFA_B.US,D,20130725,000000,20.33,20.381,20.287,20.346,10105,0
+MFA_B.US,D,20130726,000000,20.337,20.363,20.287,20.312,20874,0
+MFA_B.US,D,20130729,000000,20.33,20.586,20.321,20.457,286389,0
+MFA_B.US,D,20130730,000000,20.527,20.527,20.295,20.321,59164,0
+MFA_B.US,D,20130731,000000,20.295,20.373,20.073,20.287,206711,0
+MFA_B.US,D,20130801,000000,20.337,20.337,20.116,20.201,32229,0
+MFA_B.US,D,20130802,000000,20.295,20.337,20.082,20.149,25704,0
+MFA_B.US,D,20130805,000000,20.27,20.27,19.988,20.005,46490,0
+MFA_B.US,D,20130806,000000,20.005,20.005,19.715,19.86,55220,0
+MFA_B.US,D,20130807,000000,19.766,19.79,19.561,19.579,37826,0
+MFA_B.US,D,20130808,000000,19.673,19.739,19.646,19.705,28780,0
+MFA_B.US,D,20130809,000000,19.732,19.86,19.723,19.748,10623,0
+MFA_B.US,D,20130812,000000,19.817,19.842,19.663,19.663,7843,0
+MFA_B.US,D,20130813,000000,19.654,19.654,19.603,19.646,11659,0
+MFA_B.US,D,20130814,000000,19.646,19.646,19.439,19.448,36294,0
+MFA_B.US,D,20130815,000000,19.244,19.355,19.227,19.304,34144,0
+MFA_B.US,D,20130816,000000,19.294,19.374,18.853,19.056,24615,0
+MFA_B.US,D,20130819,000000,18.904,18.997,18.023,18.178,86603,0
+MFA_B.US,D,20130820,000000,18.032,18.834,17.981,18.792,44412,0
+MFA_B.US,D,20130821,000000,18.707,19.006,18.707,18.963,28779,0
+MFA_B.US,D,20130822,000000,19.006,19.458,18.809,19.448,16994,0
+MFA_B.US,D,20130823,000000,19.425,19.8,19.22,19.8,25210,0
+MFA_B.US,D,20130826,000000,19.86,20.005,19.697,19.697,25487,0
+MFA_B.US,D,20130827,000000,19.646,19.766,19.477,19.57,25579,0
+MFA_B.US,D,20130828,000000,19.551,19.732,19.551,19.697,26191,0
+MFA_B.US,D,20130829,000000,19.646,19.748,19.585,19.705,17971,0
+MFA_B.US,D,20130830,000000,20.124,20.282,19.984,20.071,14617,0
+MFA_B.US,D,20130903,000000,19.907,19.907,19.592,19.697,18293,0
+MFA_B.US,D,20130904,000000,19.653,19.88,19.644,19.74,24303,0
+MFA_B.US,D,20130905,000000,19.723,19.775,19.557,19.715,16695,0
+MFA_B.US,D,20130906,000000,19.758,19.828,19.732,19.802,5187,0
+MFA_B.US,D,20130909,000000,19.845,19.888,19.628,19.705,42285,0
+MFA_B.US,D,20130910,000000,19.732,19.862,19.582,19.61,54249,0
+MFA_B.US,D,20130911,000000,19.61,19.959,19.61,19.819,14602,0
+MFA_B.US,D,20130912,000000,19.845,19.907,19.767,19.897,13911,0
+MFA_B.US,D,20130913,000000,19.845,19.976,19.845,19.976,22974,0
+MFA_B.US,D,20130916,000000,20.098,20.229,19.907,19.95,17214,0
+MFA_B.US,D,20130917,000000,20.003,20.221,19.915,20.064,14298,0
+MFA_B.US,D,20130918,000000,19.993,20.412,19.993,20.412,19034,0
+MFA_B.US,D,20130919,000000,20.351,20.351,19.94,20.229,18852,0
+MFA_B.US,D,20130920,000000,20.221,20.238,19.923,20.238,27045,0
+MFA_B.US,D,20130923,000000,20.177,20.273,20.107,20.264,14075,0
+MFA_B.US,D,20130924,000000,20.273,20.359,20.115,20.124,17523,0
+MFA_B.US,D,20130925,000000,20.09,20.15,19.933,19.993,26891,0
+MFA_B.US,D,20130926,000000,20.09,20.194,19.897,20.15,8360,0
+MFA_B.US,D,20130927,000000,20.09,20.142,19.828,19.933,16218,0
+MFA_B.US,D,20130930,000000,20.019,20.064,19.81,20.064,21508,0
+MFA_B.US,D,20131001,000000,19.967,20.064,19.74,19.74,23039,0
+MFA_B.US,D,20131002,000000,19.784,20.098,19.715,19.923,11601,0
+MFA_B.US,D,20131003,000000,19.81,19.923,19.802,19.828,14031,0
+MFA_B.US,D,20131004,000000,19.854,20.064,19.845,20.011,7614,0
+MFA_B.US,D,20131007,000000,19.907,20.003,19.845,19.993,9901,0
+MFA_B.US,D,20131008,000000,19.923,20.064,19.923,20.028,18707,0
+MFA_B.US,D,20131009,000000,19.967,20.071,19.94,20.064,19502,0
+MFA_B.US,D,20131010,000000,20.064,20.064,19.888,19.923,14226,0
+MFA_B.US,D,20131011,000000,19.976,20.098,19.907,20.046,13384,0
+MFA_B.US,D,20131014,000000,20.046,20.054,19.845,20.019,14864,0
+MFA_B.US,D,20131015,000000,19.897,19.94,19.758,19.845,19972,0
+MFA_B.US,D,20131016,000000,19.959,20.081,19.81,19.888,27514,0
+MFA_B.US,D,20131017,000000,19.915,20.107,19.915,20.019,18666,0
+MFA_B.US,D,20131018,000000,20.142,20.385,19.984,20.385,5644,0
+MFA_B.US,D,20131021,000000,20.273,20.402,20.221,20.333,29231,0
+MFA_B.US,D,20131022,000000,20.395,20.402,20.211,20.264,23155,0
+MFA_B.US,D,20131023,000000,19.95,20.202,19.95,20.046,92014,0
+MFA_B.US,D,20131024,000000,20.098,20.098,19.933,20.081,26303,0
+MFA_B.US,D,20131025,000000,20.081,20.081,19.923,20.011,23421,0
+MFA_B.US,D,20131028,000000,19.984,20.09,19.888,20.037,10512,0
+MFA_B.US,D,20131029,000000,20.064,20.064,19.907,19.933,5065,0
+MFA_B.US,D,20131030,000000,19.967,19.967,19.845,19.845,15024,0
+MFA_B.US,D,20131031,000000,19.888,19.993,19.845,19.984,9057,0
+MFA_B.US,D,20131101,000000,19.984,20.011,19.835,19.845,22603,0
+MFA_B.US,D,20131104,000000,19.845,19.915,19.775,19.915,8970,0
+MFA_B.US,D,20131105,000000,19.854,19.871,19.819,19.845,28690,0
+MFA_B.US,D,20131106,000000,19.88,19.959,19.88,19.923,6981,0
+MFA_B.US,D,20131107,000000,19.923,20.019,19.923,19.976,9166,0
+MFA_B.US,D,20131108,000000,19.959,19.976,19.81,19.871,19554,0
+MFA_B.US,D,20131111,000000,19.888,20.037,19.88,20.028,9525,0
+MFA_B.US,D,20131112,000000,19.95,19.976,19.802,19.845,19425,0
+MFA_B.US,D,20131113,000000,19.933,19.933,19.802,19.888,12565,0
+MFA_B.US,D,20131114,000000,19.94,19.967,19.767,19.775,26580,0
+MFA_B.US,D,20131115,000000,19.828,20.011,19.81,19.976,20233,0
+MFA_B.US,D,20131118,000000,19.993,20.003,19.845,19.933,11661,0
+MFA_B.US,D,20131119,000000,19.923,19.959,19.888,19.923,5300,0
+MFA_B.US,D,20131120,000000,19.862,19.993,19.845,19.897,16571,0
+MFA_B.US,D,20131121,000000,19.967,20.003,19.915,19.95,11909,0
+MFA_B.US,D,20131122,000000,19.923,19.976,19.74,19.74,44297,0
+MFA_B.US,D,20131125,000000,19.828,19.828,19.732,19.749,16962,0
+MFA_B.US,D,20131126,000000,19.758,19.923,19.758,19.923,20620,0
+MFA_B.US,D,20131127,000000,19.993,19.993,19.775,19.888,16124,0
+MFA_B.US,D,20131129,000000,20.092,20.092,19.834,19.834,15165,0
+MFA_B.US,D,20131202,000000,19.843,19.906,19.622,19.71,35552,0
+MFA_B.US,D,20131203,000000,19.861,19.861,19.682,19.772,27815,0
+MFA_B.US,D,20131204,000000,19.647,19.834,19.622,19.727,41779,0
+MFA_B.US,D,20131205,000000,19.682,19.772,19.674,19.727,24870,0
+MFA_B.US,D,20131206,000000,19.637,19.727,19.637,19.71,18052,0
+MFA_B.US,D,20131209,000000,19.637,19.71,19.486,19.539,57681,0
+MFA_B.US,D,20131210,000000,19.622,19.772,19.47,19.682,39706,0
+MFA_B.US,D,20131211,000000,19.578,19.674,19.273,19.434,57537,0
+MFA_B.US,D,20131212,000000,19.273,19.45,18.89,19.372,40126,0
+MFA_B.US,D,20131213,000000,19.086,19.309,19.086,19.273,29016,0
+MFA_B.US,D,20131216,000000,19.281,19.47,19.175,19.441,46273,0
+MFA_B.US,D,20131217,000000,19.45,19.46,19.245,19.441,49543,0
+MFA_B.US,D,20131218,000000,19.353,19.504,19.255,19.47,37009,0
+MFA_B.US,D,20131219,000000,19.335,19.362,19.167,19.237,20706,0
+MFA_B.US,D,20131220,000000,19.281,19.583,19.281,19.416,49116,0
+MFA_B.US,D,20131223,000000,19.167,19.47,18.979,19.381,50390,0
+MFA_B.US,D,20131224,000000,19.265,19.397,19.265,19.343,9758,0
+MFA_B.US,D,20131226,000000,19.237,19.372,19.042,19.353,109791,0
+MFA_B.US,D,20131227,000000,19.353,19.353,18.925,19.237,62026,0
+MFA_B.US,D,20131230,000000,19.237,19.299,19.068,19.281,36114,0
+MFA_B.US,D,20131231,000000,19.318,19.504,19.122,19.504,86791,0
+MFA_B.US,D,20140102,000000,19.441,19.71,19.441,19.674,6861,0
+MFA_B.US,D,20140103,000000,19.727,20.013,19.656,19.682,56462,0
+MFA_B.US,D,20140106,000000,19.906,20.021,19.772,19.994,5562,0
+MFA_B.US,D,20140107,000000,20.013,20.101,19.719,19.807,7609,0
+MFA_B.US,D,20140108,000000,19.852,20.03,19.745,19.772,15344,0
+MFA_B.US,D,20140109,000000,19.772,19.985,19.772,19.789,12655,0
+MFA_B.US,D,20140110,000000,19.637,19.843,19.637,19.745,51383,0
+MFA_B.US,D,20140113,000000,19.807,19.852,19.656,19.745,17796,0
+MFA_B.US,D,20140114,000000,19.63,19.807,19.46,19.558,35648,0
+MFA_B.US,D,20140115,000000,19.504,19.583,19.265,19.416,126703,0
+MFA_B.US,D,20140116,000000,19.353,19.434,19.167,19.237,73370,0
+MFA_B.US,D,20140117,000000,19.211,19.211,18.979,18.979,79493,0
+MFA_B.US,D,20140121,000000,19.059,19.245,19.032,19.228,61660,0
+MFA_B.US,D,20140122,000000,19.265,19.397,19.228,19.381,27690,0
+MFA_B.US,D,20140123,000000,19.441,19.548,19.372,19.486,44092,0
+MFA_B.US,D,20140124,000000,19.406,19.539,19.211,19.309,83284,0
+MFA_B.US,D,20140127,000000,19.255,19.327,18.954,19.122,144001,0
+MFA_B.US,D,20140128,000000,19.157,19.335,19.157,19.335,50693,0
+MFA_B.US,D,20140129,000000,19.237,19.335,19.131,19.221,112124,0
+MFA_B.US,D,20140130,000000,19.237,19.539,19.211,19.46,49288,0
+MFA_B.US,D,20140131,000000,19.416,19.434,19.148,19.416,56511,0
+MFA_B.US,D,20140203,000000,19.434,19.434,19.183,19.255,118609,0
+MFA_B.US,D,20140204,000000,19.255,19.416,19.255,19.397,36736,0
+MFA_B.US,D,20140205,000000,19.397,19.647,19.309,19.63,39734,0
+MFA_B.US,D,20140206,000000,19.7,20.101,19.637,20.039,59663,0
+MFA_B.US,D,20140207,000000,20.128,20.289,20.039,20.261,17493,0
+MFA_B.US,D,20140210,000000,20.289,20.423,20.119,20.423,31245,0
+MFA_B.US,D,20140211,000000,20.439,20.457,20.369,20.457,19538,0
+MFA_B.US,D,20140212,000000,20.432,20.653,20.432,20.618,15512,0
+MFA_B.US,D,20140213,000000,20.608,20.618,20.501,20.591,6952,0
+MFA_B.US,D,20140214,000000,20.644,20.697,20.574,20.618,22984,0
+MFA_B.US,D,20140218,000000,20.706,20.796,20.69,20.796,20635,0
+MFA_B.US,D,20140219,000000,20.716,20.796,20.716,20.796,19840,0
+MFA_B.US,D,20140220,000000,20.796,20.84,20.662,20.823,38380,0
+MFA_B.US,D,20140221,000000,20.84,21.01,20.716,21.01,18526,0
+MFA_B.US,D,20140224,000000,20.894,21.002,20.894,21.002,10636,0
+MFA_B.US,D,20140225,000000,21.01,21.028,20.734,20.884,77574,0
+MFA_B.US,D,20140226,000000,20.993,21.011,20.857,20.92,47291,0
+MFA_B.US,D,20140227,000000,21.03,21.102,20.957,20.975,40043,0
+MFA_B.US,D,20140228,000000,21.083,21.112,20.92,20.993,21081,0
+MFA_B.US,D,20140303,000000,20.993,20.993,20.756,20.93,17858,0
+MFA_B.US,D,20140304,000000,21.02,21.02,20.857,20.993,38981,0
+MFA_B.US,D,20140305,000000,20.993,20.993,20.675,20.993,23373,0
+MFA_B.US,D,20140306,000000,20.983,21.011,20.948,20.965,16552,0
+MFA_B.US,D,20140307,000000,20.957,21.011,20.948,21.011,32362,0
+MFA_B.US,D,20140310,000000,21.02,21.038,20.965,21.038,13257,0
+MFA_B.US,D,20140311,000000,21.011,21.112,20.802,20.948,8768,0
+MFA_B.US,D,20140312,000000,21.075,21.083,21.02,21.03,20615,0
+MFA_B.US,D,20140313,000000,21.112,21.112,20.938,21.093,26722,0
+MFA_B.US,D,20140314,000000,21.093,21.174,20.93,21.174,30797,0
+MFA_B.US,D,20140317,000000,21.174,21.267,21.147,21.221,25039,0
+MFA_B.US,D,20140318,000000,21.257,21.347,21.166,21.267,58076,0
+MFA_B.US,D,20140319,000000,21.437,21.437,21.202,21.257,20874,0
+MFA_B.US,D,20140320,000000,21.102,21.257,20.975,21.112,25006,0
+MFA_B.US,D,20140321,000000,21.102,21.157,21.065,21.129,22068,0
+MFA_B.US,D,20140324,000000,21.138,21.412,21.038,21.402,76531,0
+MFA_B.US,D,20140325,000000,21.382,21.402,21.267,21.402,20167,0
+MFA_B.US,D,20140326,000000,21.421,21.447,21.312,21.412,25418,0
+MFA_B.US,D,20140327,000000,21.357,21.521,21.357,21.447,19161,0
+MFA_B.US,D,20140328,000000,21.492,21.529,21.392,21.492,18644,0
+MFA_B.US,D,20140331,000000,21.521,21.521,21.421,21.521,24888,0
+MFA_B.US,D,20140401,000000,21.412,21.583,21.412,21.557,15565,0
+MFA_B.US,D,20140402,000000,21.611,21.629,21.521,21.547,9067,0
+MFA_B.US,D,20140403,000000,21.629,21.647,21.447,21.447,28684,0
+MFA_B.US,D,20140404,000000,21.382,21.583,21.357,21.512,10506,0
+MFA_B.US,D,20140407,000000,21.529,21.602,21.502,21.602,9210,0
+MFA_B.US,D,20140408,000000,21.447,21.492,21.382,21.466,17152,0
+MFA_B.US,D,20140409,000000,21.421,21.583,21.357,21.392,31307,0
+MFA_B.US,D,20140410,000000,21.382,21.529,21.312,21.529,25520,0
+MFA_B.US,D,20140411,000000,21.329,21.638,20.957,21.412,40010,0
+MFA_B.US,D,20140414,000000,21.412,21.412,21.312,21.312,18273,0
+MFA_B.US,D,20140415,000000,21.329,21.583,21.329,21.375,15107,0
+MFA_B.US,D,20140416,000000,21.537,21.537,21.382,21.483,61351,0
+MFA_B.US,D,20140417,000000,21.429,21.693,21.402,21.693,43352,0
+MFA_B.US,D,20140421,000000,21.702,21.702,21.492,21.629,7934,0
+MFA_B.US,D,20140422,000000,21.683,21.711,21.466,21.547,14837,0
+MFA_B.US,D,20140423,000000,21.666,21.666,21.402,21.421,41101,0
+MFA_B.US,D,20140424,000000,21.557,21.557,21.483,21.521,6992,0
+MFA_B.US,D,20140425,000000,21.583,21.583,21.457,21.537,11315,0
+MFA_B.US,D,20140428,000000,21.62,21.62,21.492,21.592,19076,0
+MFA_B.US,D,20140429,000000,21.547,21.993,21.547,21.91,29641,0
+MFA_B.US,D,20140430,000000,21.993,22.038,21.865,22.038,11916,0
+MFA_B.US,D,20140501,000000,21.975,22.429,21.975,22.411,34961,0
+MFA_B.US,D,20140502,000000,22.266,22.383,21.955,22.13,27587,0
+MFA_B.US,D,20140505,000000,22.056,22.266,21.902,22.001,25997,0
+MFA_B.US,D,20140506,000000,22.065,22.12,21.93,21.993,10918,0
+MFA_B.US,D,20140507,000000,22.092,22.22,21.984,22.22,28379,0
+MFA_B.US,D,20140508,000000,22.211,22.266,22.12,22.175,46127,0
+MFA_B.US,D,20140509,000000,22.184,22.256,22.038,22.046,26552,0
+MFA_B.US,D,20140512,000000,22.175,22.184,22.001,22.165,35108,0
+MFA_B.US,D,20140513,000000,22.191,22.191,22.065,22.156,16642,0
+MFA_B.US,D,20140514,000000,22.165,22.165,21.955,21.993,40542,0
+MFA_B.US,D,20140515,000000,22.02,22.084,21.975,21.984,9507,0
+MFA_B.US,D,20140516,000000,22.038,22.084,22.03,22.065,8971,0
+MFA_B.US,D,20140519,000000,21.975,22.075,21.965,21.993,29471,0
+MFA_B.US,D,20140520,000000,22.03,22.03,21.91,21.993,16049,0
+MFA_B.US,D,20140521,000000,21.993,22.101,21.993,22.001,12070,0
+MFA_B.US,D,20140522,000000,22.001,22.084,22.001,22.075,17174,0
+MFA_B.US,D,20140523,000000,22.084,22.084,21.91,22.075,33491,0
+MFA_B.US,D,20140527,000000,22.092,22.13,22.056,22.101,10792,0
+MFA_B.US,D,20140528,000000,22.525,22.7,22.525,22.682,36070,0
+MFA_B.US,D,20140529,000000,22.515,22.626,22.449,22.626,43620,0
+MFA_B.US,D,20140530,000000,22.653,22.672,22.598,22.653,8852,0
+MFA_B.US,D,20140602,000000,22.653,22.653,22.376,22.469,50581,0
+MFA_B.US,D,20140603,000000,22.525,22.542,22.255,22.376,33538,0
+MFA_B.US,D,20140604,000000,22.376,22.384,21.978,22.283,29628,0
+MFA_B.US,D,20140605,000000,22.44,22.644,22.292,22.635,15563,0
+MFA_B.US,D,20140606,000000,22.738,22.907,22.625,22.907,16729,0
+MFA_B.US,D,20140609,000000,22.823,22.927,22.785,22.927,15822,0
+MFA_B.US,D,20140610,000000,22.907,22.927,22.794,22.794,26888,0
+MFA_B.US,D,20140611,000000,22.823,22.823,22.672,22.672,15984,0
+MFA_B.US,D,20140612,000000,22.69,22.747,22.596,22.652,17254,0
+MFA_B.US,D,20140613,000000,22.747,22.747,22.492,22.521,13510,0
+MFA_B.US,D,20140616,000000,22.521,22.615,22.388,22.454,22017,0
+MFA_B.US,D,20140617,000000,22.454,22.785,22.313,22.672,20829,0
+MFA_B.US,D,20140618,000000,22.766,22.813,22.682,22.776,28724,0
+MFA_B.US,D,20140619,000000,22.785,22.785,22.672,22.682,27114,0
+MFA_B.US,D,20140620,000000,22.643,22.747,22.578,22.578,4448,0
+MFA_B.US,D,20140623,000000,22.578,22.889,22.578,22.889,18431,0
+MFA_B.US,D,20140624,000000,22.88,22.88,22.794,22.86,19136,0
+MFA_B.US,D,20140625,000000,22.803,22.86,22.682,22.86,30840,0
+MFA_B.US,D,20140626,000000,22.86,22.86,22.785,22.813,19808,0
+MFA_B.US,D,20140627,000000,22.813,22.833,22.776,22.813,10018,0
+MFA_B.US,D,20140630,000000,22.842,22.842,22.766,22.794,31000,0
+MFA_B.US,D,20140701,000000,22.813,22.813,22.766,22.803,13466,0
+MFA_B.US,D,20140702,000000,22.813,22.813,22.785,22.803,21066,0
+MFA_B.US,D,20140703,000000,22.813,22.813,22.578,22.756,8677,0
+MFA_B.US,D,20140707,000000,22.719,22.719,22.615,22.625,11410,0
+MFA_B.US,D,20140708,000000,22.747,22.747,22.7,22.719,11728,0
+MFA_B.US,D,20140709,000000,22.756,22.766,22.7,22.719,37670,0
+MFA_B.US,D,20140710,000000,22.766,22.766,22.586,22.7,36993,0
+MFA_B.US,D,20140711,000000,22.766,22.766,22.672,22.766,15608,0
+MFA_B.US,D,20140714,000000,22.785,22.785,22.672,22.709,22057,0
+MFA_B.US,D,20140715,000000,22.719,22.813,22.709,22.747,27900,0
+MFA_B.US,D,20140716,000000,22.785,22.88,22.747,22.88,15772,0
+MFA_B.US,D,20140717,000000,22.87,22.88,22.578,22.596,28136,0
+MFA_B.US,D,20140718,000000,22.634,22.86,22.634,22.86,18192,0
+MFA_B.US,D,20140721,000000,22.747,22.899,22.747,22.86,6909,0
+MFA_B.US,D,20140722,000000,22.813,22.984,22.785,22.813,5730,0
+MFA_B.US,D,20140723,000000,22.776,22.974,22.766,22.907,8060,0
+MFA_B.US,D,20140724,000000,22.69,22.851,22.69,22.785,28010,0
+MFA_B.US,D,20140725,000000,22.766,22.813,22.682,22.766,12557,0
+MFA_B.US,D,20140728,000000,22.7,22.803,22.682,22.682,13864,0
+MFA_B.US,D,20140729,000000,22.785,22.803,22.709,22.794,10172,0
+MFA_B.US,D,20140730,000000,22.766,22.785,22.756,22.785,3336,0
+MFA_B.US,D,20140731,000000,22.7,22.7,22.578,22.652,10190,0
+MFA_B.US,D,20140801,000000,22.766,22.785,22.625,22.634,26336,0
+MFA_B.US,D,20140804,000000,22.738,22.766,22.634,22.766,7856,0
+MFA_B.US,D,20140805,000000,22.69,22.756,22.69,22.747,3635,0
+MFA_B.US,D,20140806,000000,22.729,22.889,22.605,22.823,19799,0
+MFA_B.US,D,20140807,000000,22.899,22.974,22.899,22.974,7764,0
+MFA_B.US,D,20140808,000000,22.946,22.984,22.899,22.984,23720,0
+MFA_B.US,D,20140811,000000,22.993,22.993,22.917,22.946,12634,0
+MFA_B.US,D,20140812,000000,23.05,23.107,23.003,23.05,16995,0
+MFA_B.US,D,20140813,000000,23.107,23.107,23.003,23.05,10513,0
+MFA_B.US,D,20140814,000000,23.107,23.144,23.068,23.134,12574,0
+MFA_B.US,D,20140815,000000,23.144,23.191,23.125,23.191,11998,0
+MFA_B.US,D,20140818,000000,23.219,23.248,23.201,23.238,10103,0
+MFA_B.US,D,20140819,000000,23.154,23.238,23.154,23.238,8791,0
+MFA_B.US,D,20140820,000000,23.267,23.267,23.172,23.238,15438,0
+MFA_B.US,D,20140821,000000,23.258,23.258,23.182,23.211,14847,0
+MFA_B.US,D,20140822,000000,23.201,23.323,23.134,23.267,39497,0
+MFA_B.US,D,20140825,000000,23.285,23.285,23.191,23.238,6401,0
+MFA_B.US,D,20140826,000000,23.191,23.229,23.182,23.229,12807,0
+MFA_B.US,D,20140827,000000,23.276,23.285,23.182,23.258,8776,0
+MFA_B.US,D,20140828,000000,23.276,23.285,23.229,23.285,47242,0
+MFA_B.US,D,20140829,000000,23.285,23.285,23.05,23.267,18801,0
+MFA_B.US,D,20140902,000000,23.285,23.456,23.125,23.456,30201,0
+MFA_B.US,D,20140903,000000,23.456,23.475,23.248,23.446,14795,0
+MFA_B.US,D,20140904,000000,23.58,23.58,23.205,23.205,40691,0
+MFA_B.US,D,20140905,000000,23.214,23.474,23.214,23.474,11385,0
+MFA_B.US,D,20140908,000000,23.474,23.474,23.243,23.329,18242,0
+MFA_B.US,D,20140909,000000,23.301,23.301,23.253,23.253,11930,0
+MFA_B.US,D,20140910,000000,23.271,23.271,22.925,22.993,59484,0
+MFA_B.US,D,20140911,000000,23.011,23.223,22.963,23.021,13383,0
+MFA_B.US,D,20140912,000000,23.021,23.021,22.781,22.781,34051,0
+MFA_B.US,D,20140915,000000,22.694,22.791,22.675,22.694,20840,0
+MFA_B.US,D,20140916,000000,22.723,22.829,22.723,22.771,8900,0
+MFA_B.US,D,20140917,000000,22.713,22.925,22.713,22.867,11379,0
+MFA_B.US,D,20140918,000000,22.877,23.059,22.867,22.973,17649,0
+MFA_B.US,D,20140919,000000,23.051,23.051,22.973,22.973,2243,0
+MFA_B.US,D,20140922,000000,22.945,23.003,22.945,22.945,9130,0
+MFA_B.US,D,20140923,000000,22.925,22.954,22.925,22.925,11010,0
+MFA_B.US,D,20140924,000000,22.983,23.021,22.771,22.809,16702,0
+MFA_B.US,D,20140925,000000,22.809,22.809,22.665,22.791,16004,0
+MFA_B.US,D,20140926,000000,22.867,22.925,22.723,22.925,7071,0
+MFA_B.US,D,20140929,000000,23.041,23.059,22.857,22.925,11347,0
+MFA_B.US,D,20140930,000000,23.051,23.109,22.819,23.011,32678,0
+MFA_B.US,D,20141001,000000,22.906,23.175,22.839,22.973,18146,0
+MFA_B.US,D,20141002,000000,23.051,23.051,22.915,22.963,7542,0
+MFA_B.US,D,20141003,000000,22.915,23.011,22.877,23.011,25178,0
+MFA_B.US,D,20141006,000000,23.011,23.483,23.003,23.455,81286,0
+MFA_B.US,D,20141007,000000,23.377,23.589,23.291,23.589,42909,0
+MFA_B.US,D,20141008,000000,23.522,23.791,23.503,23.743,43374,0
+MFA_B.US,D,20141009,000000,23.782,23.936,23.455,23.821,27983,0
+MFA_B.US,D,20141010,000000,23.58,23.753,23.417,23.503,7881,0
+MFA_B.US,D,20141013,000000,23.435,23.869,23.435,23.773,12685,0
+MFA_B.US,D,20141014,000000,23.801,23.84,23.253,23.676,38614,0
+MFA_B.US,D,20141015,000000,23.455,23.686,23.157,23.377,43886,0
+MFA_B.US,D,20141016,000000,23.637,23.637,23.127,23.349,15645,0
+MFA_B.US,D,20141017,000000,23.637,23.753,23.465,23.753,17839,0
+MFA_B.US,D,20141020,000000,23.715,23.743,23.589,23.686,24086,0
+MFA_B.US,D,20141021,000000,23.522,23.686,23.445,23.686,45594,0
+MFA_B.US,D,20141022,000000,23.667,23.734,23.311,23.483,16000,0
+MFA_B.US,D,20141023,000000,23.503,23.686,23.349,23.589,9422,0
+MFA_B.US,D,20141024,000000,23.647,23.686,23.522,23.686,8018,0
+MFA_B.US,D,20141027,000000,23.657,23.782,23.561,23.705,37911,0
+MFA_B.US,D,20141028,000000,23.743,23.743,23.599,23.667,12316,0
+MFA_B.US,D,20141029,000000,23.667,23.725,23.628,23.686,15791,0
+MFA_B.US,D,20141030,000000,23.513,23.753,23.513,23.667,16088,0
+MFA_B.US,D,20141031,000000,23.734,23.734,23.619,23.705,10442,0
+MFA_B.US,D,20141103,000000,23.743,23.782,23.647,23.686,25298,0
+MFA_B.US,D,20141104,000000,23.763,23.763,23.647,23.686,6314,0
+MFA_B.US,D,20141105,000000,23.667,23.743,23.647,23.743,13526,0
+MFA_B.US,D,20141106,000000,23.657,23.753,23.657,23.753,9091,0
+MFA_B.US,D,20141107,000000,23.773,23.782,23.609,23.609,16537,0
+MFA_B.US,D,20141110,000000,23.667,23.782,23.637,23.686,10123,0
+MFA_B.US,D,20141111,000000,23.695,23.782,23.628,23.637,16471,0
+MFA_B.US,D,20141112,000000,23.753,23.753,23.657,23.753,13453,0
+MFA_B.US,D,20141113,000000,23.743,23.763,23.647,23.705,30581,0
+MFA_B.US,D,20141114,000000,23.734,23.734,23.637,23.686,12464,0
+MFA_B.US,D,20141117,000000,23.705,23.773,23.657,23.773,11807,0
+MFA_B.US,D,20141118,000000,23.715,23.763,23.695,23.725,13516,0
+MFA_B.US,D,20141119,000000,23.734,23.753,23.695,23.695,8536,0
+MFA_B.US,D,20141120,000000,23.695,23.782,23.695,23.782,19585,0
+MFA_B.US,D,20141121,000000,23.782,23.83,23.686,23.753,24474,0
+MFA_B.US,D,20141124,000000,23.734,23.801,23.695,23.782,23456,0
+MFA_B.US,D,20141125,000000,23.743,23.821,23.695,23.821,12792,0
+MFA_B.US,D,20141126,000000,23.734,23.879,23.734,23.879,30242,0
+MFA_B.US,D,20141128,000000,23.84,24.023,23.84,24.003,20040,0
+MFA_B.US,D,20141201,000000,23.994,24.003,23.84,23.936,18890,0
+MFA_B.US,D,20141202,000000,23.936,24.003,23.849,23.994,36114,0
+MFA_B.US,D,20141203,000000,24.11,24.14,23.993,24.081,38851,0
+MFA_B.US,D,20141204,000000,24.091,24.101,23.845,23.845,20298,0
+MFA_B.US,D,20141205,000000,23.924,24.052,23.875,23.924,14918,0
+MFA_B.US,D,20141208,000000,23.993,24.022,23.845,23.993,3773,0
+MFA_B.US,D,20141209,000000,23.934,23.944,23.708,23.845,21645,0
+MFA_B.US,D,20141210,000000,23.924,24.032,23.796,24.022,11392,0
+MFA_B.US,D,20141211,000000,24.002,24.022,23.895,23.973,19971,0
+MFA_B.US,D,20141212,000000,23.747,24.052,23.747,23.953,12910,0
+MFA_B.US,D,20141215,000000,23.924,23.953,23.708,23.934,14235,0
+MFA_B.US,D,20141216,000000,23.767,23.944,23.747,23.836,12646,0
+MFA_B.US,D,20141217,000000,23.757,23.895,23.718,23.875,19173,0
+MFA_B.US,D,20141218,000000,23.924,23.944,23.777,23.944,15443,0
+MFA_B.US,D,20141219,000000,24.091,24.091,23.796,24.081,18549,0
+MFA_B.US,D,20141222,000000,24.081,24.081,23.885,24.042,10132,0
+MFA_B.US,D,20141223,000000,24.042,24.081,23.953,24.012,24158,0
+MFA_B.US,D,20141224,000000,23.904,24.081,23.904,24.012,8284,0
+MFA_B.US,D,20141226,000000,23.924,24.081,23.826,24.081,4992,0
+MFA_B.US,D,20141229,000000,23.973,24.091,23.855,24.022,8653,0
+MFA_B.US,D,20141230,000000,23.895,24.228,23.865,23.904,28249,0
+MFA_B.US,D,20141231,000000,24.159,24.159,23.963,24.042,9729,0
+MFA_B.US,D,20150102,000000,24.091,24.189,23.826,24.159,5759,0
+MFA_B.US,D,20150105,000000,24.169,24.169,23.875,24.159,8851,0
+MFA_B.US,D,20150106,000000,24.159,24.159,24.042,24.159,20934,0
+MFA_B.US,D,20150107,000000,24.159,24.179,24.042,24.14,8909,0
+MFA_B.US,D,20150108,000000,24.13,24.189,24.042,24.061,41040,0
+MFA_B.US,D,20150109,000000,24.042,24.405,24.042,24.385,90299,0
+MFA_B.US,D,20150112,000000,24.356,24.434,24.307,24.385,18238,0
+MFA_B.US,D,20150113,000000,24.326,24.385,24.238,24.277,20519,0
+MFA_B.US,D,20150114,000000,24.297,24.424,24.15,24.15,14853,0
+MFA_B.US,D,20150115,000000,24.189,24.366,24.189,24.218,34609,0
+MFA_B.US,D,20150116,000000,24.218,24.415,24.101,24.415,35501,0
+MFA_B.US,D,20150120,000000,24.366,24.366,24.248,24.336,17381,0
+MFA_B.US,D,20150121,000000,24.336,24.385,24.218,24.228,25648,0
+MFA_B.US,D,20150122,000000,24.199,24.395,24.199,24.395,5542,0
+MFA_B.US,D,20150123,000000,24.375,24.415,24.297,24.415,5479,0
+MFA_B.US,D,20150126,000000,24.405,24.434,24.267,24.424,19953,0
+MFA_B.US,D,20150127,000000,24.464,24.631,24.454,24.581,22040,0
+MFA_B.US,D,20150128,000000,24.464,24.532,24.385,24.405,26412,0
+MFA_B.US,D,20150129,000000,24.434,24.434,24.238,24.424,27404,0
+MFA_B.US,D,20150130,000000,24.336,24.444,24.316,24.316,8625,0
+MFA_B.US,D,20150202,000000,24.346,24.366,24.042,24.209,88931,0
+MFA_B.US,D,20150203,000000,24.267,24.366,24.238,24.248,21431,0
+MFA_B.US,D,20150204,000000,24.297,24.395,24.189,24.209,9856,0
+MFA_B.US,D,20150205,000000,24.238,24.454,24.238,24.395,13244,0
+MFA_B.US,D,20150206,000000,24.415,24.434,24.189,24.189,21804,0
+MFA_B.US,D,20150209,000000,24.238,24.464,24.238,24.336,16268,0
+MFA_B.US,D,20150210,000000,24.405,24.405,24.258,24.336,21655,0
+MFA_B.US,D,20150211,000000,24.326,24.415,24.267,24.267,26031,0
+MFA_B.US,D,20150212,000000,24.366,24.434,24.287,24.336,13121,0
+MFA_B.US,D,20150213,000000,24.297,24.424,24.297,24.395,20400,0
+MFA_B.US,D,20150217,000000,24.415,24.434,24.238,24.287,19604,0
+MFA_B.US,D,20150218,000000,24.307,24.375,24.218,24.375,14718,0
+MFA_B.US,D,20150219,000000,24.277,24.434,24.238,24.336,14130,0
+MFA_B.US,D,20150220,000000,24.424,24.434,24.316,24.424,15944,0
+MFA_B.US,D,20150223,000000,24.434,24.513,24.375,24.454,22399,0
+MFA_B.US,D,20150224,000000,24.454,24.591,24.454,24.591,25960,0
+MFA_B.US,D,20150225,000000,24.45,24.75,24.45,24.63,17809,0
+MFA_B.US,D,20150226,000000,24.52,24.7,24.52,24.69,7826,0
+MFA_B.US,D,20150227,000000,24.61,24.81,24.61,24.65,15156,0
+MFA_B.US,D,20150302,000000,24.701,24.78,24.632,24.78,23501,0
+MFA_B.US,D,20150303,000000,24.83,25.04,24.65,24.86,19959,0
+MFA_B.US,D,20150304,000000,24.7,24.8,24.7,24.775,13564,0
+MFA_B.US,D,20150305,000000,24.78,24.82,24.681,24.75,7516,0
+MFA_B.US,D,20150306,000000,24.68,24.7,24.28,24.6,40802,0
+MFA_B.US,D,20150309,000000,24.628,24.69,24.28,24.68,16326,0
+MFA_B.US,D,20150310,000000,24.52,24.65,24.52,24.64,8496,0
+MFA_B.US,D,20150311,000000,24.59,24.956,24.59,24.85,30267,0
+MFA_B.US,D,20150312,000000,24.97,25,24.83,24.85,28457,0
+MFA_B.US,D,20150313,000000,24.85,24.85,24.8,24.8,18893,0
+MFA_B.US,D,20150316,000000,24.8,24.92,24.8,24.8,2919,0
+MFA_B.US,D,20150317,000000,24.81,24.919,24.8,24.849,6400,0
+MFA_B.US,D,20150318,000000,24.85,24.93,24.8,24.8,24380,0
+MFA_B.US,D,20150319,000000,24.92,24.92,24.8,24.85,29070,0
+MFA_B.US,D,20150320,000000,24.87,24.95,24.85,24.95,4216,0
+MFA_B.US,D,20150323,000000,24.95,25.02,24.91,25,14267,0
+MFA_B.US,D,20150324,000000,25,25,24.911,25,6241,0
+MFA_B.US,D,20150325,000000,24.99,24.99,24.821,24.927,16966,0
+MFA_B.US,D,20150326,000000,24.92,24.966,24.83,24.91,4300,0
+MFA_B.US,D,20150327,000000,24.95,24.95,24.901,24.95,4146,0
+MFA_B.US,D,20150330,000000,24.947,24.98,24.87,24.98,4680,0
+MFA_B.US,D,20150331,000000,24.98,25,24.9,25,18722,0
+MFA_B.US,D,20150401,000000,24.98,24.99,24.9,24.91,12231,0
+MFA_B.US,D,20150402,000000,24.92,25.04,24.9,24.942,12379,0
+MFA_B.US,D,20150406,000000,25.01,25.01,24.93,24.97,6010,0
+MFA_B.US,D,20150407,000000,24.97,24.99,24.9,24.95,26159,0
+MFA_B.US,D,20150408,000000,24.94,24.96,24.87,24.91,13105,0
+MFA_B.US,D,20150409,000000,24.89,24.95,24.89,24.9,7824,0
+MFA_B.US,D,20150410,000000,24.9,24.95,24.9,24.95,8053,0
+MFA_B.US,D,20150413,000000,24.89,24.94,24.89,24.93,4121,0
+MFA_B.US,D,20150414,000000,24.91,25.02,24.91,24.95,9702,0
+MFA_B.US,D,20150415,000000,24.95,24.97,24.89,24.96,16371,0
+MFA_B.US,D,20150416,000000,24.98,25.02,24.9,24.99,25802,0
+MFA_B.US,D,20150417,000000,24.99,25.02,24.88,24.88,16346,0
+MFA_B.US,D,20150420,000000,24.96,25.02,24.88,25.02,12858,0
+MFA_B.US,D,20150421,000000,25.01,25.02,24.93,25.02,3210,0
+MFA_B.US,D,20150422,000000,24.94,25.04,24.9,24.98,18223,0
+MFA_B.US,D,20150423,000000,24.94,24.97,24.9,24.95,7521,0
+MFA_B.US,D,20150424,000000,24.89,25.02,24.88,24.97,19417,0
+MFA_B.US,D,20150427,000000,24.91,25.07,24.91,25.04,22363,0
+MFA_B.US,D,20150428,000000,25.02,25.04,24.92,24.93,11892,0
+MFA_B.US,D,20150429,000000,25,25.05,24.93,25.05,11319,0
+MFA_B.US,D,20150430,000000,25.029,25.04,24.94,24.95,17331,0
+MFA_B.US,D,20150501,000000,24.94,25.02,24.86,25,17927,0
+MFA_B.US,D,20150504,000000,24.985,25.05,24.93,24.99,5910,0
+MFA_B.US,D,20150505,000000,25.02,25.08,24.93,24.94,18426,0
+MFA_B.US,D,20150506,000000,24.92,24.95,24.66,24.67,34733,0
+MFA_B.US,D,20150507,000000,24.6,24.761,24.6,24.68,22400,0
+MFA_B.US,D,20150508,000000,24.751,25,24.7,24.86,10684,0
+MFA_B.US,D,20150511,000000,24.81,24.97,24.81,24.86,9644,0
+MFA_B.US,D,20150512,000000,24.85,24.97,24.75,24.91,11474,0
+MFA_B.US,D,20150513,000000,24.871,25,24.71,25,18813,0
+MFA_B.US,D,20150514,000000,25,25,24.86,24.99,8224,0
+MFA_B.US,D,20150515,000000,24.93,25.05,24.92,25,8505,0
+MFA_B.US,D,20150518,000000,25,25.05,24.96,25.05,15843,0
+MFA_B.US,D,20150519,000000,25.02,25.02,24.86,24.872,21475,0
+MFA_B.US,D,20150520,000000,24.9,24.9,24.85,24.86,13700,0
+MFA_B.US,D,20150521,000000,24.91,24.91,24.85,24.895,13537,0
+MFA_B.US,D,20150522,000000,24.9,24.98,24.9,24.95,1968,0
+MFA_B.US,D,20150526,000000,25,25.05,24.884,24.92,26192,0
+MFA_B.US,D,20150527,000000,24.92,25,24.86,24.91,18227,0
+MFA_B.US,D,20150528,000000,24.91,25.04,24.91,24.95,23733,0
+MFA_B.US,D,20150529,000000,24.51,24.85,24.5,24.76,27608,0
+MFA_B.US,D,20150601,000000,24.79,24.8,24.6,24.73,15523,0
+MFA_B.US,D,20150602,000000,24.66,24.82,24.55,24.77,8590,0
+MFA_B.US,D,20150603,000000,24.72,24.8,24.68,24.7,8418,0
+MFA_B.US,D,20150604,000000,24.7,24.83,24.55,24.744,22859,0
+MFA_B.US,D,20150605,000000,24.67,24.81,24.67,24.77,4890,0
+MFA_B.US,D,20150608,000000,24.7,24.75,24.5,24.52,4897,0
+MFA_B.US,D,20150609,000000,24.66,24.66,24.4,24.438,11441,0
+MFA_B.US,D,20150610,000000,24.41,24.5,24.34,24.49,13660,0
+MFA_B.US,D,20150611,000000,24.5,24.5,24.4,24.43,3144,0
+MFA_B.US,D,20150612,000000,24.43,24.62,24.43,24.62,5060,0
+MFA_B.US,D,20150615,000000,24.44,24.6,24.4,24.5,4128,0
+MFA_B.US,D,20150616,000000,24.45,24.56,24.432,24.51,5844,0
+MFA_B.US,D,20150617,000000,24.49,24.49,24.26,24.4,20026,0
+MFA_B.US,D,20150618,000000,24.37,24.52,24.15,24.15,21387,0
+MFA_B.US,D,20150619,000000,24.25,24.44,24.2,24.25,20719,0
+MFA_B.US,D,20150622,000000,24.28,24.77,24.248,24.77,7035,0
+MFA_B.US,D,20150623,000000,24.357,24.52,24.28,24.5,10681,0
+MFA_B.US,D,20150624,000000,24.49,24.49,24.31,24.35,8780,0
+MFA_B.US,D,20150625,000000,24.36,24.58,24.34,24.58,14667,0
+MFA_B.US,D,20150626,000000,24.41,24.62,24.33,24.33,7161,0
+MFA_B.US,D,20150629,000000,24.33,24.4,24.04,24.04,23655,0
+MFA_B.US,D,20150630,000000,24.29,24.29,24.06,24.071,25207,0
+MFA_B.US,D,20150701,000000,24.247,24.25,24.15,24.2,10358,0
+MFA_B.US,D,20150702,000000,24.27,24.34,24.16,24.22,7595,0
+MFA_B.US,D,20150706,000000,24.22,24.48,24.15,24.43,7955,0
+MFA_B.US,D,20150707,000000,24.3,24.48,24.3,24.433,3386,0
+MFA_B.US,D,20150708,000000,24.36,24.4,24.171,24.22,15083,0
+MFA_B.US,D,20150709,000000,24.24,24.35,24.24,24.24,11748,0
+MFA_B.US,D,20150710,000000,24.34,24.35,24.23,24.26,8110,0
+MFA_B.US,D,20150713,000000,24.26,24.35,24.18,24.3,7851,0
+MFA_B.US,D,20150714,000000,24.25,24.3,24.2,24.25,24756,0
+MFA_B.US,D,20150715,000000,24.25,24.47,24.25,24.45,23957,0
+MFA_B.US,D,20150716,000000,24.406,24.5,24.36,24.39,30076,0
+MFA_B.US,D,20150717,000000,24.385,24.63,24.34,24.63,18583,0
+MFA_B.US,D,20150720,000000,24.664,24.664,24.57,24.61,9839,0
+MFA_B.US,D,20150721,000000,24.641,24.69,24.45,24.69,19601,0
+MFA_B.US,D,20150722,000000,24.61,24.7,24.5,24.5,12407,0
+MFA_B.US,D,20150723,000000,24.53,24.63,24.45,24.45,17453,0
+MFA_B.US,D,20150724,000000,24.46,24.6,24.33,24.35,6192,0
+MFA_B.US,D,20150727,000000,24.353,24.72,24.35,24.64,10229,0
+MFA_B.US,D,20150728,000000,24.59,24.68,24.56,24.58,3550,0
+MFA_B.US,D,20150729,000000,24.65,24.73,24.64,24.67,11108,0
+MFA_B.US,D,20150730,000000,24.55,25.05,24.55,24.94,51105,0
+MFA_B.US,D,20150731,000000,24.91,25.02,24.87,25.02,3488,0
+MFA_B.US,D,20150803,000000,24.97,25.21,24.9,24.92,21559,0
+MFA_B.US,D,20150804,000000,24.95,24.97,24.73,24.88,16461,0
+MFA_B.US,D,20150805,000000,25.05,25.05,24.75,24.81,269164,0
+MFA_B.US,D,20150806,000000,24.806,24.89,24.75,24.75,31331,0
+MFA_B.US,D,20150807,000000,24.86,24.95,24.707,24.95,4194,0
+MFA_B.US,D,20150810,000000,24.869,24.87,24.57,24.85,20445,0
+MFA_B.US,D,20150811,000000,24.83,24.96,24.72,24.92,12320,0
+MFA_B.US,D,20150812,000000,24.894,24.96,24.79,24.96,20549,0
+MFA_B.US,D,20150813,000000,24.86,24.94,24.85,24.94,9100,0
+MFA_B.US,D,20150814,000000,24.86,24.94,24.75,24.94,13012,0
+MFA_B.US,D,20150817,000000,24.9,24.92,24.72,24.84,19005,0
+MFA_B.US,D,20150818,000000,24.83,24.95,24.81,24.92,7858,0
+MFA_B.US,D,20150819,000000,24.93,24.94,24.7,24.8,21614,0
+MFA_B.US,D,20150820,000000,24.8,24.88,24.8,24.8,4200,0
+MFA_B.US,D,20150821,000000,24.84,24.89,24.8,24.85,6300,0
+MFA_B.US,D,20150824,000000,24.65,24.83,24.33,24.5,57195,0
+MFA_B.US,D,20150825,000000,24.5,24.5,24.31,24.43,13614,0
+MFA_B.US,D,20150826,000000,24.383,24.82,24.3,24.82,22732,0
+MFA_B.US,D,20150827,000000,24.55,24.79,24.55,24.65,8101,0
+MFA_B.US,D,20150828,000000,24.8,24.86,24.4,24.41,14360,0
+MFA_B.US,D,20150831,000000,24.61,24.68,24.47,24.68,15527,0
+MFA_B.US,D,20150901,000000,24.67,24.68,24.401,24.497,5673,0
+MFA_B.US,D,20150902,000000,24.6,24.68,24.462,24.47,5053,0
+MFA_B.US,D,20150903,000000,24.89,24.89,24.52,24.52,19780,0
+MFA_B.US,D,20150904,000000,24.15,24.3,24.15,24.2,13587,0
+MFA_B.US,D,20150908,000000,24.25,24.514,24.2,24.38,10149,0
+MFA_B.US,D,20150909,000000,24.35,24.35,24.25,24.25,19345,0
+MFA_B.US,D,20150910,000000,24.25,24.3,24,24.14,24998,0
+MFA_B.US,D,20150911,000000,24.05,24.23,24.05,24.143,14023,0
+MFA_B.US,D,20150914,000000,24.1,24.148,24.01,24.01,7942,0
+MFA_B.US,D,20150915,000000,24.073,24.27,24.02,24.26,12210,0
+MFA_B.US,D,20150916,000000,24.2,24.26,24.1,24.13,3403,0
+MFA_B.US,D,20150917,000000,24.14,24.31,24.07,24.31,17669,0
+MFA_B.US,D,20150918,000000,24.31,24.5,24.31,24.49,5378,0
+MFA_B.US,D,20150921,000000,24.62,24.62,24.49,24.49,3231,0
+MFA_B.US,D,20150922,000000,24.31,24.5,24.11,24.47,6724,0
+MFA_B.US,D,20150923,000000,24.2,24.86,24.2,24.83,17557,0
+MFA_B.US,D,20150924,000000,24.67,24.7,24.455,24.58,15569,0
+MFA_B.US,D,20150925,000000,24.37,24.69,24.37,24.662,5372,0
+MFA_B.US,D,20150928,000000,24.68,24.68,24.46,24.65,8000,0
+MFA_B.US,D,20150929,000000,24.15,24.67,24.15,24.63,13362,0
+MFA_B.US,D,20150930,000000,24.6,24.67,24.5,24.5,13325,0
+MFA_B.US,D,20151001,000000,24.69,24.69,24.25,24.5,6313,0
+MFA_B.US,D,20151002,000000,24.5,24.6,24.27,24.58,34437,0
+MFA_B.US,D,20151005,000000,24.52,24.59,24.4,24.5,15944,0
+MFA_B.US,D,20151006,000000,24.5,24.59,24.5,24.5,16914,0
+MFA_B.US,D,20151007,000000,24.5,24.63,24.497,24.61,10773,0
+MFA_B.US,D,20151008,000000,24.544,24.68,24.531,24.64,9482,0
+MFA_B.US,D,20151009,000000,24.59,24.68,24.59,24.66,2706,0
+MFA_B.US,D,20151012,000000,24.68,24.68,24.65,24.66,3117,0
+MFA_B.US,D,20151013,000000,24.66,24.68,24.6,24.68,17141,0
+MFA_B.US,D,20151014,000000,24.68,24.76,24.67,24.68,9761,0
+MFA_B.US,D,20151015,000000,24.72,24.73,24.635,24.7,17210,0
+MFA_B.US,D,20151016,000000,24.7,24.73,24.7,24.73,10849,0
+MFA_B.US,D,20151019,000000,24.73,24.73,24.6,24.7,8140,0
+MFA_B.US,D,20151020,000000,24.72,24.743,24.7,24.72,12071,0
+MFA_B.US,D,20151021,000000,24.7,24.75,24.7,24.7,11296,0
+MFA_B.US,D,20151022,000000,24.7,24.75,24.6,24.75,12683,0
+MFA_B.US,D,20151023,000000,24.75,24.77,24.639,24.77,17657,0
+MFA_B.US,D,20151026,000000,24.63,24.83,24.63,24.82,29189,0
+MFA_B.US,D,20151027,000000,24.8,24.82,24.73,24.81,7729,0
+MFA_B.US,D,20151028,000000,24.75,24.87,24.75,24.8,23132,0
+MFA_B.US,D,20151029,000000,24.78,24.85,24.77,24.85,4706,0
+MFA_B.US,D,20151030,000000,24.85,24.85,24.77,24.77,8060,0
+MFA_B.US,D,20151102,000000,24.83,24.85,24.79,24.85,22244,0
+MFA_B.US,D,20151103,000000,24.826,24.83,24.78,24.82,8137,0
+MFA_B.US,D,20151104,000000,24.819,24.85,24.77,24.85,13984,0
+MFA_B.US,D,20151105,000000,24.805,24.85,24.738,24.83,9100,0
+MFA_B.US,D,20151106,000000,24.731,24.731,24.6,24.723,5433,0
+MFA_B.US,D,20151109,000000,24.756,24.76,24.51,24.75,11361,0
+MFA_B.US,D,20151110,000000,24.75,24.83,24.51,24.82,13212,0
+MFA_B.US,D,20151111,000000,24.81,24.83,24.77,24.83,16743,0
+MFA_B.US,D,20151112,000000,24.81,24.81,24.7,24.8,18954,0
+MFA_B.US,D,20151113,000000,24.778,24.778,24.588,24.7,15180,0
+MFA_B.US,D,20151116,000000,24.66,24.727,24.66,24.7,3843,0
+MFA_B.US,D,20151117,000000,24.723,24.8,24.65,24.67,22584,0
+MFA_B.US,D,20151118,000000,24.67,24.84,24.65,24.83,33829,0
+MFA_B.US,D,20151119,000000,24.78,24.85,24.716,24.85,20952,0
+MFA_B.US,D,20151120,000000,24.85,24.95,24.8,24.89,27915,0
+MFA_B.US,D,20151123,000000,24.88,24.89,24.863,24.89,16716,0
+MFA_B.US,D,20151124,000000,24.85,25.1,24.85,25,15179,0
+MFA_B.US,D,20151125,000000,25,25.09,24.85,25,30015,0
+MFA_B.US,D,20151127,000000,25.01,25.1,24.97,25.1,4298,0
+MFA_B.US,D,20151130,000000,25.07,25.08,24.95,25.07,6962,0
+MFA_B.US,D,20151201,000000,24.78,24.84,24.65,24.78,15653,0
+MFA_B.US,D,20151202,000000,24.63,24.7,24.39,24.41,8845,0
+MFA_B.US,D,20151203,000000,24.53,24.59,24.34,24.5,4064,0
+MFA_B.US,D,20151204,000000,24.453,24.5,24.41,24.41,9360,0
+MFA_B.US,D,20151207,000000,24.4,24.555,24.4,24.48,11247,0
+MFA_B.US,D,20151208,000000,24.42,24.492,24.13,24.28,11789,0
+MFA_B.US,D,20151209,000000,24.286,24.35,24,24.26,37375,0
+MFA_B.US,D,20151210,000000,24.19,24.42,23.977,24.14,35735,0
+MFA_B.US,D,20151211,000000,24.1,24.24,23.68,23.94,14232,0
+MFA_B.US,D,20151214,000000,23.94,23.94,22.06,22.4,148830,0
+MFA_B.US,D,20151215,000000,22.37,22.791,22.22,22.35,27010,0
+MFA_B.US,D,20151216,000000,22.35,22.76,22.141,22.76,30374,0
+MFA_B.US,D,20151217,000000,22.62,23.18,22.32,22.95,19104,0
+MFA_B.US,D,20151218,000000,23.092,23.26,22.93,23.26,8105,0
+MFA_B.US,D,20151221,000000,23.42,24.13,23.25,23.28,71506,0
+MFA_B.US,D,20151222,000000,23.3,23.47,23.14,23.332,14743,0
+MFA_B.US,D,20151223,000000,23.58,23.58,23.21,23.36,13341,0
+MFA_B.US,D,20151224,000000,23.53,23.61,23.35,23.55,5556,0
+MFA_B.US,D,20151228,000000,23.435,23.55,23.33,23.55,5006,0
+MFA_B.US,D,20151229,000000,23.5,23.72,23.47,23.668,10801,0
+MFA_B.US,D,20151230,000000,23.42,23.6758,23.41,23.5345,15811,0
+MFA_B.US,D,20151231,000000,23.88,23.95,23.45,23.95,11699,0
+MFA_B.US,D,20160104,000000,23.89,24.08,23.76,24.08,9919,0
+MFA_B.US,D,20160105,000000,24.04,24.06,23.9,23.9,16111,0
+MFA_B.US,D,20160106,000000,23.9,24.2332,23.8006,23.98,13835,0
+MFA_B.US,D,20160107,000000,23.98,24.19,23.81,23.98,9527,0
+MFA_B.US,D,20160108,000000,24.0773,24.0773,23.9,23.9,5347,0
+MFA_B.US,D,20160111,000000,23.86,24.25,23.86,24.04,12583,0
+MFA_B.US,D,20160112,000000,24.17,24.17,23.59,23.62,11864,0
+MFA_B.US,D,20160113,000000,23.7381,23.7386,23.02,23.1,9291,0
+MFA_B.US,D,20160114,000000,23.23,23.35,22.9001,23.34,8934,0
+MFA_B.US,D,20160115,000000,23.34,23.34,23.04,23.19,9932,0
+MFA_B.US,D,20160119,000000,22.8576,22.8576,22.8576,22.8576,0,0
+MFA_B.US,D,20160120,000000,22.55,22.67,21.75,22.57,36760,0
+MFA_B.US,D,20160121,000000,22.52,22.88,22.2,22.85,9305,0
+MFA_B.US,D,20160122,000000,22.87,23.8,22.87,23.08,10379,0
+MFA_B.US,D,20160125,000000,23,23.489,22.9,23.12,24187,0
+MFA_B.US,D,20160126,000000,23.1,23.5,23.1,23.44,21733,0
+MFA_B.US,D,20160127,000000,23.45,23.5,23.38,23.42,38244,0
+MFA_B.US,D,20160128,000000,23.5,24.04,23.499,24.04,41603,0
+MFA_B.US,D,20160129,000000,23.73,24,23.57,23.8795,14116,0
+MFA_B.US,D,20160201,000000,24.04,24.04,23.8871,23.9,23875,0
+MFA_B.US,D,20160202,000000,23.9,24.05,23.66,24.05,9449,0
+MFA_B.US,D,20160203,000000,24,24,23.655,23.8108,15594,0
+MFA_B.US,D,20160204,000000,23.89,23.919,23.8,23.81,14385,0
+MFA_B.US,D,20160205,000000,23.8,23.8734,23.75,23.76,8331,0
+MFA_B.US,D,20160208,000000,23.76,23.76,23.01,23.01,45298,0
+MFA_B.US,D,20160209,000000,23,23.4496,23,23.3924,17369,0
+MFA_B.US,D,20160210,000000,23.7,23.7,23.0101,23.45,6964,0
+MFA_B.US,D,20160211,000000,23.37,23.5,23.03,23.476,27424,0
+MFA_B.US,D,20160212,000000,23.47,23.8299,23.47,23.6381,14796,0
+MFA_B.US,D,20160216,000000,23.82,23.82,23.4907,23.76,20389,0
+MFA_B.US,D,20160217,000000,23.82,23.89,23.71,23.71,22631,0
+MFA_B.US,D,20160218,000000,23.75,23.87,23.7,23.72,15873,0
+MFA_B.US,D,20160219,000000,23.763,23.88,23.6,23.8,28958,0
+MFA_B.US,D,20160222,000000,23.88,23.9,23.618,23.8,34843,0
+MFA_B.US,D,20160223,000000,23.702,23.77,23.54,23.615,31636,0
+MFA_B.US,D,20160224,000000,23.636,23.636,23.3722,23.5899,14544,0
+MFA_B.US,D,20160225,000000,23.15,23.33,23.05,23.3,18592,0
+MFA_B.US,D,20160226,000000,23.3,23.5,23.3,23.4,16117,0
+MFA_B.US,D,20160229,000000,23.39,23.5,23.3056,23.31,11009,0
+MFA_B.US,D,20160301,000000,23.22,23.47,22.97,22.97,8685,0
+MFA_B.US,D,20160302,000000,23.14,23.4,23.14,23.23,7577,0
+MFA_B.US,D,20160303,000000,23.07,23.5,23.07,23.5,14254,0
+MFA_B.US,D,20160304,000000,23.272,23.56,23.2,23.4901,4135,0
+MFA_B.US,D,20160307,000000,23.46,23.5,23.28,23.41,12507,0
+MFA_B.US,D,20160308,000000,23.54,23.65,23.26,23.3655,35641,0
+MFA_B.US,D,20160309,000000,23.35,23.4499,23.25,23.33,10720,0
+MFA_B.US,D,20160310,000000,23.38,23.67,23.27,23.57,9207,0
+MFA_B.US,D,20160311,000000,23.63,23.7,23.35,23.6622,12141,0
+MFA_B.US,D,20160314,000000,23.68,23.7364,23.41,23.6863,10099,0
+MFA_B.US,D,20160315,000000,23.6517,23.716,23.51,23.7,10302,0
+MFA_B.US,D,20160316,000000,23.6292,23.9,23.6292,23.9,11713,0
+MFA_B.US,D,20160317,000000,23.96,24.23,23.8,24.23,6916,0
+MFA_B.US,D,20160318,000000,24.122,24.4015,23.98,24.3135,14931,0
+MFA_B.US,D,20160321,000000,24.111,24.4,24.111,24.4,14186,0
+MFA_B.US,D,20160322,000000,24.4,24.65,24.2863,24.65,53927,0
+MFA_B.US,D,20160323,000000,24.6,24.73,24.4289,24.61,13075,0
+MFA_B.US,D,20160324,000000,24.5,24.654,24.3501,24.448,5835,0
+MFA_B.US,D,20160328,000000,24.43,24.7,24.43,24.69,14561,0
+MFA_B.US,D,20160329,000000,24.5001,24.75,24.5,24.68,10174,0
+MFA_B.US,D,20160330,000000,24.6104,24.82,24.6104,24.82,12923,0
+MFA_B.US,D,20160331,000000,24.85,24.89,24.5601,24.7,13746,0
+MFA_B.US,D,20160401,000000,24.62,24.79,24.43,24.43,8927,0
+MFA_B.US,D,20160404,000000,24.58,24.73,24.43,24.69,11239,0
+MFA_B.US,D,20160405,000000,24.64,24.64,24.43,24.4999,10550,0
+MFA_B.US,D,20160406,000000,24.655,24.76,24.5,24.74,16508,0
+MFA_B.US,D,20160407,000000,24.6141,24.62,24.43,24.55,4721,0
+MFA_B.US,D,20160408,000000,24.5799,24.79,24.5099,24.75,8725,0
+MFA_B.US,D,20160411,000000,24.75,24.89,24.75,24.89,4560,0
+MFA_B.US,D,20160412,000000,24.8899,24.97,24.751,24.8116,15647,0
+MFA_B.US,D,20160413,000000,24.87,24.95,24.85,24.8999,9328,0
+MFA_B.US,D,20160414,000000,24.81,24.87,24.74,24.86,15665,0
+MFA_B.US,D,20160415,000000,24.86,24.9,24.41,24.41,61728,0
+MFA_B.US,D,20160418,000000,24.59,24.6399,24.35,24.52,15802,0
+MFA_B.US,D,20160419,000000,24.43,24.65,24.43,24.46,30029,0
+MFA_B.US,D,20160420,000000,24.4473,24.6999,24.4473,24.5,11663,0
+MFA_B.US,D,20160421,000000,24.43,24.669,24.41,24.54,13887,0
+MFA_B.US,D,20160422,000000,24.59,24.72,24.5705,24.65,7706,0
+MFA_B.US,D,20160425,000000,24.616,24.8,24.5701,24.7,8958,0
+MFA_B.US,D,20160426,000000,24.65,24.8,24.6385,24.655,13940,0
+MFA_B.US,D,20160427,000000,24.71,24.878,24.71,24.8,15282,0
+MFA_B.US,D,20160428,000000,24.7158,24.85,24.7158,24.8,15871,0
+MFA_B.US,D,20160429,000000,24.766,24.9,24.62,24.84,31461,0
+MFA_B.US,D,20160502,000000,24.88,24.9,24.795,24.9,17683,0
+MFA_B.US,D,20160503,000000,24.85,24.85,24.8074,24.85,12007,0
+MFA_B.US,D,20160504,000000,24.7554,24.94,24.75,24.81,20266,0
+MFA_B.US,D,20160505,000000,24.8,24.97,24.79,24.93,14895,0
+MFA_B.US,D,20160506,000000,24.92,25.1599,24.92,25.13,28871,0
+MFA_B.US,D,20160509,000000,24.93,25.15,24.93,25.12,10165,0
+MFA_B.US,D,20160510,000000,25.097,25.19,25.0024,25.11,10669,0
+MFA_B.US,D,20160511,000000,25.17,25.19,25.04,25.05,15394,0
+MFA_B.US,D,20160512,000000,25.1147,25.18,25.0152,25.18,7561,0
+MFA_B.US,D,20160513,000000,25.1001,25.179,25.1,25.12,5655,0
+MFA_B.US,D,20160516,000000,25.1699,25.2,25.02,25.02,34725,0
+MFA_B.US,D,20160517,000000,25,25.18,24.9201,25.041,49673,0
+MFA_B.US,D,20160518,000000,25.03,25.05,24.96,25.05,18342,0
+MFA_B.US,D,20160519,000000,24.98,25.03,24.8001,25.03,17372,0
+MFA_B.US,D,20160520,000000,24.98,25.05,24.95,25.04,16565,0
+MFA_B.US,D,20160523,000000,24.97,25.05,24.97,25.05,11947,0
+MFA_B.US,D,20160524,000000,25.05,25.05,25,25.05,15069,0
+MFA_B.US,D,20160525,000000,24.99,25.05,24.97,25.05,10343,0
+MFA_B.US,D,20160526,000000,25.05,25.16,25.0496,25.15,14854,0
+MFA_B.US,D,20160527,000000,25.15,25.18,25.0744,25.18,17591,0
+MFA_B.US,D,20160531,000000,25.18,25.4,25.17,25.38,54812,0
+MFA_B.US,D,20160601,000000,24.79,24.9199,24.79,24.89,18712,0
+MFA_B.US,D,20160602,000000,24.92,25.0201,24.92,24.98,19301,0
+MFA_B.US,D,20160603,000000,25.05,25.15,24.9201,25.08,35117,0
+MFA_B.US,D,20160606,000000,25.07,25.208,24.98,24.98,23661,0
+MFA_B.US,D,20160607,000000,25.02,25.02,24.84,24.84,20097,0
+MFA_B.US,D,20160608,000000,24.9193,24.93,24.85,24.9256,6473,0
+MFA_B.US,D,20160609,000000,25,25.09,24.9525,25.08,17584,0
+MFA_B.US,D,20160610,000000,24.99,25.0499,24.8101,25,17253,0
+MFA_B.US,D,20160613,000000,25,25.12,25,25.06,9591,0
+MFA_B.US,D,20160614,000000,25.06,25.125,24.98,25.125,11582,0
+MFA_B.US,D,20160615,000000,25.15,25.19,25.0301,25.06,8842,0
+MFA_B.US,D,20160616,000000,25.04,25.18,25.03,25.04,11563,0
+MFA_B.US,D,20160617,000000,25.0958,25.18,25.05,25.05,4329,0
+MFA_B.US,D,20160620,000000,25.17,25.17,25.03,25.08,14714,0
+MFA_B.US,D,20160621,000000,25.09,25.2799,25.09,25.2599,3077,0
+MFA_B.US,D,20160622,000000,25.12,25.27,25.12,25.27,10083,0
+MFA_B.US,D,20160623,000000,25.25,25.35,25.24,25.34,20775,0
+MFA_B.US,D,20160624,000000,25.08,25.32,25,25,13421,0
+MFA_B.US,D,20160627,000000,25.15,25.29,25.03,25.1275,6996,0
+MFA_B.US,D,20160628,000000,25.03,25.3699,25,25.3699,12584,0
+MFA_B.US,D,20160629,000000,25.31,25.377,25.1101,25.13,27480,0
+MFA_B.US,D,20160630,000000,25.29,25.4199,24.9,24.97,42096,0
+MFA_B.US,D,20160701,000000,25,25.2999,24.96,25,16402,0
+MFA_B.US,D,20160705,000000,25.06,25.15,25.03,25.09,5861,0
+MFA_B.US,D,20160706,000000,25.0382,25.3399,24.8,25.1687,25750,0
+MFA_B.US,D,20160707,000000,25.27,25.27,25.03,25.25,7259,0
+MFA_B.US,D,20160708,000000,25.24,25.49,25.05,25.08,27050,0
+MFA_B.US,D,20160711,000000,25.14,25.28,25.08,25.0977,14905,0
+MFA_B.US,D,20160712,000000,25.22,25.44,25.0701,25.4,26287,0
+MFA_B.US,D,20160713,000000,25.4,25.42,25.13,25.3,16467,0
+MFA_B.US,D,20160714,000000,25.38,25.38,25.03,25.1799,21471,0
+MFA_B.US,D,20160715,000000,25.2,25.25,25.11,25.11,37491,0
+MFA_B.US,D,20160718,000000,25.18,25.24,25.1,25.21,23076,0
+MFA_B.US,D,20160719,000000,25.1729,25.4,25.12,25.38,19259,0
+MFA_B.US,D,20160720,000000,25.38,25.3899,25.18,25.29,13860,0
+MFA_B.US,D,20160721,000000,25.28,25.3586,25.16,25.2,19291,0
+MFA_B.US,D,20160722,000000,25.3199,25.36,25.23,25.34,13865,0
+MFA_B.US,D,20160725,000000,25.34,25.4299,25.24,25.31,19968,0
+MFA_B.US,D,20160726,000000,25.36,25.38,25.23,25.38,18549,0
+MFA_B.US,D,20160727,000000,25.3,25.45,25.27,25.36,23632,0
+MFA_B.US,D,20160728,000000,25.44,25.45,25.27,25.45,21439,0
+MFA_B.US,D,20160729,000000,25.51,25.71,25.5,25.71,10737,0
+MFA_B.US,D,20160801,000000,25.75,25.92,25.5601,25.92,16525,0
+MFA_B.US,D,20160802,000000,25.79,25.79,25.6101,25.64,10496,0
+MFA_B.US,D,20160803,000000,25.7499,25.79,25.64,25.7,19193,0
+MFA_B.US,D,20160804,000000,25.87,25.87,25.65,25.7,16139,0
+MFA_B.US,D,20160805,000000,25.7292,25.79,25.66,25.66,11166,0
+MFA_B.US,D,20160808,000000,25.78,25.789,25.51,25.63,61814,0
+MFA_B.US,D,20160809,000000,25.65,25.7,25.471,25.6,43322,0
+MFA_B.US,D,20160810,000000,25.6,25.86,25.6,25.86,17626,0
+MFA_B.US,D,20160811,000000,25.76,25.83,25.6573,25.83,7970,0
+MFA_B.US,D,20160812,000000,25.76,25.8,25.75,25.8,14879,0
+MFA_B.US,D,20160815,000000,25.71,25.92,25.64,25.92,30533,0
+MFA_B.US,D,20160816,000000,25.9,25.97,25.75,25.97,9694,0
+MFA_B.US,D,20160817,000000,25.91,26.04,25.8,26.04,11652,0
+MFA_B.US,D,20160818,000000,26.04,26.04,25.95,26.01,7639,0
+MFA_B.US,D,20160819,000000,25.88,26.02,25.88,25.98,4949,0
+MFA_B.US,D,20160822,000000,25.93,26,25.76,25.76,7794,0
+MFA_B.US,D,20160823,000000,25.76,25.8399,25.75,25.82,11879,0
+MFA_B.US,D,20160824,000000,25.83,25.905,25.8,25.905,22235,0
+MFA_B.US,D,20160825,000000,25.93,25.98,25.8501,25.979,11632,0
+MFA_B.US,D,20160826,000000,25.97,25.99,25.9201,25.9201,6746,0
+MFA_B.US,D,20160829,000000,25.9392,25.99,25.8501,25.894,8076,0
+MFA_B.US,D,20160830,000000,25.95,26.09,25.95,26,17449,0
+MFA_B.US,D,20160831,000000,25.46,25.87,25.46,25.81,53143,0
+MFA_B.US,D,20160901,000000,25.77,25.8346,25.39,25.5334,33221,0
+MFA_B.US,D,20160902,000000,25.54,25.54,25.42,25.528,4582,0
+MFA_B.US,D,20160906,000000,25.44,25.5,25.3,25.4,22864,0
+MFA_B.US,D,20160907,000000,25.32,25.4,25.31,25.3317,7186,0
+MFA_B.US,D,20160908,000000,25.4,25.48,25.31,25.31,15885,0
+MFA_B.US,D,20160909,000000,25.35,25.4509,24.89,24.95,38072,0
+MFA_B.US,D,20160912,000000,24.9999,25.29,24.9705,25.01,12495,0
+MFA_B.US,D,20160913,000000,25.04,25.23,25,25,13215,0
+MFA_B.US,D,20160914,000000,25.1586,25.29,25.02,25.29,5328,0
+MFA_B.US,D,20160915,000000,25.1742,25.18,25.05,25.1799,11038,0
+MFA_B.US,D,20160916,000000,25.15,25.2,25.1431,25.2,9507,0
+MFA_B.US,D,20160919,000000,25.2,25.333,25.2,25.29,7369,0
+MFA_B.US,D,20160920,000000,25.39,25.4,25.15,25.2,11585,0
+MFA_B.US,D,20160921,000000,25.33,25.33,25.1712,25.29,10018,0
+MFA_B.US,D,20160922,000000,25.31,25.64,25.31,25.49,16517,0
+MFA_B.US,D,20160923,000000,25.38,25.67,25.36,25.3601,16793,0
+MFA_B.US,D,20160926,000000,25.35,25.59,25.22,25.55,6646,0
+MFA_B.US,D,20160927,000000,25.51,25.66,25.42,25.66,8646,0
+MFA_B.US,D,20160928,000000,25.51,25.64,25.3,25.3,13804,0
+MFA_B.US,D,20160929,000000,25.3,25.443,25.02,25.19,15203,0
+MFA_B.US,D,20160930,000000,25.34,25.71,25.17,25.7,40773,0
+MFA_B.US,D,20161003,000000,25.602,25.69,25.43,25.55,4813,0
+MFA_B.US,D,20161004,000000,25.5,25.65,25.4268,25.4975,9569,0
+MFA_B.US,D,20161005,000000,25.56,25.56,25.21,25.22,13825,0
+MFA_B.US,D,20161006,000000,25.25,25.25,25.1,25.22,10255,0
+MFA_B.US,D,20161007,000000,25.33,25.3999,25.265,25.265,2862,0
+MFA_B.US,D,20161010,000000,25.21,25.21,25.1,25.1,8139,0
+MFA_B.US,D,20161011,000000,25.15,25.34,25.1001,25.12,7070,0
+MFA_B.US,D,20161012,000000,25.12,25.3999,25.1,25.1822,4094,0
+MFA_B.US,D,20161013,000000,25.1001,25.3699,25.1001,25.15,10981,0
+MFA_B.US,D,20161014,000000,25.19,25.28,25.1,25.11,6909,0
+MFA_B.US,D,20161017,000000,25.15,25.2299,25.12,25.13,11955,0
+MFA_B.US,D,20161018,000000,25.19,25.4,25.15,25.4,18824,0
+MFA_B.US,D,20161019,000000,25.3436,25.3828,25.16,25.2,19663,0
+MFA_B.US,D,20161020,000000,25.2,25.33,25.16,25.279,13821,0
+MFA_B.US,D,20161021,000000,25.2418,25.42,25.17,25.42,32889,0
+MFA_B.US,D,20161024,000000,25.4,25.4675,25.26,25.45,7632,0
+MFA_B.US,D,20161025,000000,25.48,25.56,25.31,25.55,4427,0
+MFA_B.US,D,20161026,000000,25.52,25.5599,25.3001,25.4,8116,0
+MFA_B.US,D,20161027,000000,25.45,25.45,25.165,25.36,1687,0
+MFA_B.US,D,20161028,000000,25.3588,25.3899,25.08,25.38,20209,0
+MFA_B.US,D,20161031,000000,25.39,25.41,25.25,25.2897,10636,0
+MFA_B.US,D,20161101,000000,25.3,25.4,25.2628,25.4,5836,0
+MFA_B.US,D,20161102,000000,25.405,25.405,25.1,25.3499,8632,0
+MFA_B.US,D,20161103,000000,25.27,25.29,25,25,21800,0
+MFA_B.US,D,20161104,000000,25,25.2,25,25.2,6229,0
+MFA_B.US,D,20161107,000000,25.15,25.15,25,25,32083,0
+MFA_B.US,D,20161108,000000,24.965,25.0964,24.93,25.0964,10710,0
+MFA_B.US,D,20161109,000000,24.9,25.04,24.898,24.99,28280,0
+MFA_B.US,D,20161110,000000,25,25,24.76,24.88,16035,0
+MFA_B.US,D,20161111,000000,24.85,24.85,24.65,24.79,28869,0
+MFA_B.US,D,20161114,000000,24.79,24.79,24.38,24.42,22485,0
+MFA_B.US,D,20161115,000000,24.43,24.53,24.42,24.5,21472,0
+MFA_B.US,D,20161116,000000,24.49,24.89,24.4578,24.4578,36695,0
+MFA_B.US,D,20161117,000000,24.4359,24.55,24.4,24.49,19654,0
+MFA_B.US,D,20161118,000000,24.71,24.71,24.36,24.36,21633,0
+MFA_B.US,D,20161121,000000,24.4868,24.5,24.45,24.469,18991,0
+MFA_B.US,D,20161122,000000,24.51,24.51,24.4632,24.47,14648,0
+MFA_B.US,D,20161123,000000,24.539,24.7943,24.39,24.39,16046,0
+MFA_B.US,D,20161125,000000,24.4,24.5,24.4,24.42,11762,0
+MFA_B.US,D,20161128,000000,24.81,24.81,24.55,24.6,86468,0
+MFA_B.US,D,20161129,000000,24.65,24.86,24.594,24.7,59314,0
+MFA_B.US,D,20161130,000000,24.65,24.84,24.63,24.63,38673,0
+MFA_B.US,D,20161201,000000,24.63,24.8,24.62,24.63,88858,0
+MFA_B.US,D,20161202,000000,24.17,24.55,24.15,24.2,102529,0
+MFA_B.US,D,20161205,000000,24.25,24.25,24.05,24.05,18909,0
+MFA_B.US,D,20161206,000000,24.06,24.0683,23.92,24.04,18784,0
+MFA_B.US,D,20161207,000000,24.06,24.15,23.984,24,30860,0
+MFA_B.US,D,20161208,000000,24.12,24.3929,23.9,24.01,35201,0
+MFA_B.US,D,20161209,000000,24.05,24.34,23.99,23.99,11194,0
+MFA_B.US,D,20161212,000000,23.91,23.94,23.8,23.81,21571,0
+MFA_B.US,D,20161213,000000,23.95,23.95,23.65,23.755,12773,0
+MFA_B.US,D,20161214,000000,23.94,23.94,23.5,23.51,32877,0
+MFA_B.US,D,20161215,000000,23.5,24.38,23.36,24.03,18076,0
+MFA_B.US,D,20161216,000000,24.12,24.12,23.8317,23.99,24583,0
+MFA_B.US,D,20161219,000000,23.96,24.2799,23.96,24.23,12475,0
+MFA_B.US,D,20161220,000000,24.34,24.349,24.05,24.1663,20270,0
+MFA_B.US,D,20161221,000000,24.2053,24.47,24.2053,24.35,36258,0
+MFA_B.US,D,20161222,000000,24.1572,24.32,24.1,24.18,23032,0
+MFA_B.US,D,20161223,000000,24.14,24.45,24.0516,24.23,29828,0
+MFA_B.US,D,20161227,000000,24.39,24.39,23.965,24,13489,0
+MFA_B.US,D,20161228,000000,23.95,24.04,23.9,23.9,14796,0
+MFA_B.US,D,20161229,000000,23.95,23.95,23.8742,23.9,9728,0
+MFA_B.US,D,20161230,000000,24.2,24.31,23.95,24.2347,15575,0
+MFA_B.US,D,20170103,000000,24.1352,24.2526,24.0703,24.11,15742,0
+MFA_B.US,D,20170104,000000,24.14,24.34,24.019,24.1274,23233,0
+MFA_B.US,D,20170105,000000,24.153,24.21,24.0391,24.1599,10303,0
+MFA_B.US,D,20170106,000000,24.0001,24.15,24.0001,24.13,15231,0
+MFA_B.US,D,20170109,000000,24.2,24.2,24.05,24.05,20370,0
+MFA_B.US,D,20170110,000000,24.113,24.1708,24.05,24.1265,37577,0
+MFA_B.US,D,20170111,000000,24.15,24.19,24.08,24.17,34175,0
+MFA_B.US,D,20170112,000000,24.18,24.21,24.125,24.19,36377,0
+MFA_B.US,D,20170113,000000,24.2,24.41,24.15,24.25,24448,0
+MFA_B.US,D,20170117,000000,24.25,24.42,24.08,24.15,28490,0
+MFA_B.US,D,20170118,000000,24.15,24.18,24.08,24.13,28985,0
+MFA_B.US,D,20170119,000000,24.13,24.13,23.8,24.0707,35259,0
+MFA_B.US,D,20170120,000000,23.99,24.05,23.56,23.56,97862,0
+MFA_B.US,D,20170123,000000,23.76,24.05,23.76,24.02,52634,0
+MFA_B.US,D,20170124,000000,24.0999,24.1,23.8954,23.9036,15408,0
+MFA_B.US,D,20170125,000000,23.92,24.1,23.9,24.05,5696,0
+MFA_B.US,D,20170126,000000,23.9986,24.24,23.9637,24.03,8412,0
+MFA_B.US,D,20170127,000000,24.04,24.21,24.04,24.05,20354,0
+MFA_B.US,D,20170130,000000,24.12,24.2159,24.02,24.1129,15015,0
+MFA_B.US,D,20170131,000000,24.07,24.14,24.05,24.06,24097,0
+MFA_B.US,D,20170201,000000,24.1724,24.21,24.05,24.19,17773,0
+MFA_B.US,D,20170202,000000,24.2,24.26,24.145,24.2357,26253,0
+MFA_B.US,D,20170203,000000,24.3358,24.43,24.3163,24.42,12231,0
+MFA_B.US,D,20170206,000000,24.43,24.72,24.3985,24.65,18487,0
+MFA_B.US,D,20170207,000000,24.615,24.86,24.5167,24.75,20076,0
+MFA_B.US,D,20170208,000000,24.7431,24.86,24.65,24.86,19025,0
+MFA_B.US,D,20170209,000000,24.9,24.98,24.8058,24.98,12503,0
+MFA_B.US,D,20170210,000000,24.98,25.19,24.901,25.0475,27805,0
+MFA_B.US,D,20170213,000000,25.0728,25.129,24.91,24.97,12365,0
+MFA_B.US,D,20170214,000000,25.02,25.02,24.8576,24.9202,26264,0
+MFA_B.US,D,20170215,000000,24.88,25,24.88,25,22797,0
+MFA_B.US,D,20170216,000000,24.95,25.09,24.93,25.09,20985,0
+MFA_B.US,D,20170217,000000,24.9946,25.16,24.93,24.93,15211,0
+MFA_B.US,D,20170221,000000,24.93,25.25,24.93,25.15,16704,0
+MFA_B.US,D,20170222,000000,25.25,25.25,25.1671,25.17,14472,0
+MFA_B.US,D,20170223,000000,25.171,25.3,25.171,25.3,23298,0
+MFA_B.US,D,20170224,000000,25.19,25.36,25.19,25.3015,12927,0
+MFA_B.US,D,20170227,000000,25.2508,25.5,25.2508,25.5,24820,0
+MFA_B.US,D,20170228,000000,25.4,25.45,25.3522,25.4497,15401,0
+MFA_B.US,D,20170301,000000,25.37,25.44,25.32,25.35,29405,0
+MFA_B.US,D,20170302,000000,24.98,25,24.8,24.91,24123,0
+MFA_B.US,D,20170303,000000,24.88,24.99,24.88,24.92,13305,0
+MFA_B.US,D,20170306,000000,24.92,24.99,24.848,24.9035,10680,0
+MFA_B.US,D,20170307,000000,24.96,24.9793,24.89,24.92,9289,0
+MFA_B.US,D,20170308,000000,24.87,24.9,24.7347,24.75,17699,0
+MFA_B.US,D,20170309,000000,24.7495,24.7495,24.53,24.53,19386,0
+MFA_B.US,D,20170310,000000,24.47,24.74,24.47,24.69,7690,0
+MFA_B.US,D,20170313,000000,24.6655,24.74,24.4301,24.6,6078,0
+MFA_B.US,D,20170314,000000,24.666,24.7399,24.666,24.72,7640,0
+MFA_B.US,D,20170315,000000,24.7,24.89,24.7,24.83,17285,0
+MFA_B.US,D,20170316,000000,24.89,24.9799,24.87,24.94,9747,0
+MFA_B.US,D,20170317,000000,24.99,24.99,24.9,24.96,12344,0
+MFA_B.US,D,20170320,000000,24.96,25.1,24.91,25.05,10066,0
+MFA_B.US,D,20170321,000000,24.9947,25.06,24.94,24.96,13355,0
+MFA_B.US,D,20170322,000000,24.901,25.15,24.901,25.1216,21249,0
+MFA_B.US,D,20170323,000000,25.1288,25.24,25.1,25.17,14694,0
+MFA_B.US,D,20170324,000000,25.13,25.28,25.13,25.25,16954,0
+MFA_B.US,D,20170327,000000,25.2,25.2299,25.1,25.1,16123,0
+MFA_B.US,D,20170328,000000,25.12,25.35,25.1,25.1001,20665,0
+MFA_B.US,D,20170329,000000,25.1979,25.25,25.1477,25.21,8506,0
+MFA_B.US,D,20170330,000000,25.2144,25.2999,25.05,25.1,12913,0
+MFA_B.US,D,20170331,000000,25.2,25.2238,25.06,25.1,10613,0
+MFA_B.US,D,20170403,000000,25.11,25.2904,25.11,25.18,4796,0
+MFA_B.US,D,20170404,000000,25.181,25.1999,25.05,25.17,17965,0
+MFA_B.US,D,20170405,000000,25.08,25.15,24.93,25,12661,0
+MFA_B.US,D,20170406,000000,24.9957,25.1066,24.9957,25,9042,0
+MFA_B.US,D,20170407,000000,25.08,25.08,24.91,25.0799,8468,0
+MFA_B.US,D,20170410,000000,25.1594,25.2097,25.02,25.2,4228,0
+MFA_B.US,D,20170411,000000,25.128,25.1599,25.1,25.1175,5211,0
+MFA_B.US,D,20170412,000000,25.159,25.19,25.0266,25.16,10017,0
+MFA_B.US,D,20170413,000000,25.1614,25.3,25.16,25.3,10515,0
+MFA_B.US,D,20170417,000000,25.2998,25.3,25.2255,25.3,6474,0
+MFA_B.US,D,20170418,000000,25.35,25.35,25.22,25.34,2950,0
+MFA_B.US,D,20170419,000000,25.2819,25.34,25.035,25.035,17536,0
+MFA_B.US,D,20170420,000000,25.1276,25.24,25.09,25.18,5205,0
+MFA_B.US,D,20170421,000000,25.197,25.2,25.05,25.19,4114,0
+MFA_B.US,D,20170424,000000,25.1621,25.2899,25.1,25.13,12951,0
+MFA_B.US,D,20170425,000000,25.1499,25.23,25.14,25.2084,16065,0
+MFA_B.US,D,20170426,000000,25.15,25.195,25.1,25.195,9074,0
+MFA_B.US,D,20170427,000000,25.1747,25.3,25.16,25.3,12616,0
+MFA_B.US,D,20170428,000000,25.3,25.34,25.18,25.34,8600,0
+MFA_B.US,D,20170501,000000,25.2793,25.44,25.2201,25.3728,15077,0
+MFA_B.US,D,20170502,000000,25.21,25.3938,25.1501,25.34,5793,0
+MFA_B.US,D,20170503,000000,25.3729,25.44,25.34,25.44,8615,0
+MFA_B.US,D,20170504,000000,25.33,25.3923,25.16,25.16,14095,0
+MFA_B.US,D,20170505,000000,25.2235,25.297,25.16,25.2499,4018,0
+MFA_B.US,D,20170508,000000,25.36,25.381,25.2,25.3,7893,0
+MFA_B.US,D,20170509,000000,25.2,25.3397,25.07,25.13,20136,0
+MFA_B.US,D,20170510,000000,25.19,25.2,25.1448,25.2,10470,0
+MFA_B.US,D,20170511,000000,25.25,25.29,25.2,25.29,4627,0
+MFA_B.US,D,20170512,000000,25.2693,25.319,25.2,25.3,11304,0
+MFA_B.US,D,20170515,000000,25.3182,25.44,25.26,25.33,8966,0
+MFA_B.US,D,20170516,000000,25.4044,25.439,25.2701,25.39,4224,0
+MFA_B.US,D,20170517,000000,25.44,25.45,25.4101,25.4175,6418,0
+MFA_B.US,D,20170518,000000,25.4,25.45,25.39,25.45,9496,0
+MFA_B.US,D,20170519,000000,25.45,25.5,25.4464,25.4701,7563,0
+MFA_B.US,D,20170522,000000,25.4637,25.54,25.45,25.54,7259,0
+MFA_B.US,D,20170523,000000,25.5067,25.59,25.5067,25.52,7700,0
+MFA_B.US,D,20170524,000000,25.562,25.59,25.55,25.55,5796,0
+MFA_B.US,D,20170525,000000,25.59,25.59,25.5,25.5199,5807,0
+MFA_B.US,D,20170526,000000,25.5518,25.59,25.551,25.58,6537,0
+MFA_B.US,D,20170530,000000,25.587,25.77,25.5779,25.75,22144,0
+MFA_B.US,D,20170531,000000,25.3,25.4532,25.3,25.4,13011,0
+MFA_B.US,D,20170601,000000,25.3995,25.4,25.3,25.37,11571,0
+MFA_B.US,D,20170602,000000,25.4,25.4499,25.33,25.37,12173,0
+MFA_B.US,D,20170605,000000,25.37,25.4,25.2855,25.39,5620,0
+MFA_B.US,D,20170606,000000,25.4101,25.45,25.13,25.3327,14684,0
+MFA_B.US,D,20170607,000000,25.2,25.351,25.16,25.1862,14063,0
+MFA_B.US,D,20170608,000000,25.25,25.25,25.15,25.24,10646,0
+MFA_B.US,D,20170609,000000,25.3,25.39,25.2803,25.324,3380,0
+MFA_B.US,D,20170612,000000,25.36,25.4279,25.2588,25.2879,11034,0
+MFA_B.US,D,20170613,000000,25.3,25.4,25.2523,25.3739,6492,0
+MFA_B.US,D,20170614,000000,25.34,25.41,25.317,25.34,5748,0
+MFA_B.US,D,20170615,000000,25.2501,25.29,25.17,25.17,11814,0
+MFA_B.US,D,20170616,000000,25.1501,25.2,25.1501,25.16,5558,0
+MFA_B.US,D,20170619,000000,25.2239,25.37,25.221,25.37,15781,0
+MFA_B.US,D,20170620,000000,25.3447,25.4023,25.3,25.36,8020,0
+MFA_B.US,D,20170621,000000,25.47,25.5518,25.22,25.22,19925,0
+MFA_B.US,D,20170622,000000,25.378,25.39,25.28,25.28,3762,0
+MFA_B.US,D,20170623,000000,25.3799,25.3799,25.2224,25.24,6856,0
+MFA_B.US,D,20170626,000000,25.26,25.38,25.26,25.38,5808,0
+MFA_B.US,D,20170627,000000,25.3,25.4016,25.3,25.4016,5447,0
+MFA_B.US,D,20170628,000000,25.4108,25.4108,25.3,25.35,10284,0
+MFA_B.US,D,20170629,000000,25.29,25.36,25.276,25.339,10660,0
+MFA_B.US,D,20170630,000000,25.39,25.39,25.3139,25.366,6571,0
+MFA_B.US,D,20170703,000000,25.3308,25.48,25.32,25.4,6267,0
+MFA_B.US,D,20170705,000000,25.37,25.7,25.3627,25.57,10586,0
+MFA_B.US,D,20170706,000000,25.42,25.74,25.42,25.7,15837,0
+MFA_B.US,D,20170707,000000,25.6,25.74,25.43,25.74,10143,0
+MFA_B.US,D,20170710,000000,25.56,25.77,25.4201,25.65,18238,0
+MFA_B.US,D,20170711,000000,25.59,25.77,25.4,25.56,8013,0
+MFA_B.US,D,20170712,000000,25.77,25.77,25.73,25.75,5219,0
+MFA_B.US,D,20170713,000000,25.55,25.75,25.5494,25.5501,12461,0
+MFA_B.US,D,20170714,000000,25.6,25.77,25.6,25.67,5658,0
+MFA_B.US,D,20170717,000000,25.5001,25.77,25.5001,25.56,6893,0
+MFA_B.US,D,20170718,000000,25.73,25.73,25.51,25.62,9381,0
+MFA_B.US,D,20170719,000000,25.6005,25.63,25.4023,25.49,16798,0
+MFA_B.US,D,20170720,000000,25.49,25.57,25.46,25.48,7664,0
+MFA_B.US,D,20170721,000000,25.47,25.81,25.47,25.79,17239,0
+MFA_B.US,D,20170724,000000,25.59,25.6,25.47,25.55,3126,0
+MFA_B.US,D,20170725,000000,25.5256,25.5867,25.44,25.56,5683,0
+MFA_B.US,D,20170726,000000,25.55,25.8,25.46,25.8,8987,0
+MFA_B.US,D,20170727,000000,25.72,25.72,25.5,25.6595,2093,0
+MFA_B.US,D,20170728,000000,25.5105,25.6,25.4744,25.5001,8740,0
+MFA_B.US,D,20170731,000000,25.52,25.5293,25.35,25.4773,10914,0
+MFA_B.US,D,20170801,000000,25.48,25.5,25.4,25.5,5892,0
+MFA_B.US,D,20170802,000000,25.58,25.58,25.3884,25.4818,4343,0
+MFA_B.US,D,20170803,000000,25.544,25.76,25.4953,25.76,9747,0
+MFA_B.US,D,20170804,000000,25.7,25.88,25.7,25.82,7287,0
+MFA_B.US,D,20170807,000000,25.77,25.85,25.7513,25.78,4987,0
+MFA_B.US,D,20170808,000000,25.8119,25.89,25.69,25.774,11833,0
+MFA_B.US,D,20170809,000000,25.82,25.82,25.76,25.809,8443,0
+MFA_B.US,D,20170810,000000,25.8163,25.8163,25.45,25.58,11429,0
+MFA_B.US,D,20170811,000000,25.6,25.678,25.46,25.5,7466,0
+MFA_B.US,D,20170814,000000,25.56,25.62,25.543,25.55,1660,0
+MFA_B.US,D,20170815,000000,25.6289,25.75,25.6142,25.75,2958,0
+MFA_B.US,D,20170816,000000,25.829,25.829,25.62,25.62,11277,0
+MFA_B.US,D,20170817,000000,25.6704,25.7372,25.46,25.46,8111,0
+MFA_B.US,D,20170818,000000,25.69,25.719,25.58,25.69,4749,0
+MFA_B.US,D,20170821,000000,25.86,25.86,25.6695,25.77,7092,0
+MFA_B.US,D,20170822,000000,25.7196,25.7224,25.54,25.54,10245,0
+MFA_B.US,D,20170823,000000,25.53,25.648,25.51,25.6,4846,0
+MFA_B.US,D,20170824,000000,25.65,25.73,25.64,25.689,7445,0
+MFA_B.US,D,20170825,000000,25.7316,25.8133,25.61,25.68,4921,0
+MFA_B.US,D,20170828,000000,25.693,25.84,25.68,25.84,5377,0
+MFA_B.US,D,20170829,000000,24.85,25.8533,24.85,25.7,13876,0
+MFA_B.US,D,20170830,000000,25.4,25.4,25.25,25.4,8765,0
+MFA_B.US,D,20170831,000000,25.53,25.53,25.3,25.3,11597,0
+MFA_B.US,D,20170901,000000,25.36,25.44,25.36,25.37,9107,0
+MFA_B.US,D,20170905,000000,25.4175,25.42,25.3632,25.4199,4870,0
+MFA_B.US,D,20170906,000000,25.4384,25.5,25.35,25.45,8354,0
+MFA_B.US,D,20170907,000000,25.43,25.4451,25.3422,25.4451,4669,0
+MFA_B.US,D,20170908,000000,25.4063,25.4352,25.36,25.36,1470,0
+MFA_B.US,D,20170911,000000,25.3922,25.47,25.37,25.435,6528,0
+MFA_B.US,D,20170912,000000,25.37,25.37,25.32,25.3506,6189,0
+MFA_B.US,D,20170913,000000,25.28,25.4231,25.28,25.35,5381,0
+MFA_B.US,D,20170914,000000,25.3509,25.36,25.2,25.2,14352,0
+MFA_B.US,D,20170915,000000,25.28,25.345,25.2554,25.29,5140,0
+MFA_B.US,D,20170918,000000,25.3,25.41,25.298,25.41,16944,0
+MFA_B.US,D,20170919,000000,25.3873,25.622,25.3873,25.57,13302,0
+MFA_B.US,D,20170920,000000,25.66,25.69,25.56,25.6012,11588,0
+MFA_B.US,D,20170921,000000,25.53,25.645,25.53,25.6001,6873,0
+MFA_B.US,D,20170922,000000,25.5999,25.5999,25.34,25.3801,4893,0
+MFA_B.US,D,20170925,000000,25.346,25.56,25.346,25.36,7515,0
+MFA_B.US,D,20170926,000000,25.38,25.4609,25.36,25.3816,11859,0
+MFA_B.US,D,20170927,000000,25.42,25.55,25.36,25.49,10706,0
+MFA_B.US,D,20170928,000000,25.4,25.4328,25.344,25.3817,4312,0
+MFA_B.US,D,20170929,000000,25.5,25.5,25.23,25.23,24572,0
+MFA_B.US,D,20171002,000000,25.33,25.37,25.22,25.29,10525,0
+MFA_B.US,D,20171003,000000,25.23,25.259,25.22,25.22,10631,0
+MFA_B.US,D,20171004,000000,25.22,25.25,25.2,25.2,11465,0
+MFA_B.US,D,20171005,000000,25.27,25.3,25.2211,25.23,13935,0
+MFA_B.US,D,20171006,000000,25.2,25.24,25.14,25.14,16468,0
+MFA_B.US,D,20171009,000000,25.17,25.17,25.12,25.12,3018,0
+MFA_B.US,D,20171010,000000,25.16,25.43,25.12,25.43,13091,0
+MFA_B.US,D,20171011,000000,25.38,25.42,25.19,25.2,18218,0
+MFA_B.US,D,20171012,000000,25.23,25.331,25.22,25.25,9134,0
+MFA_B.US,D,20171013,000000,25.3,25.4,25.3,25.36,3410,0
+MFA_B.US,D,20171016,000000,25.55,25.55,25.3874,25.4261,4441,0
+MFA_B.US,D,20171017,000000,25.4792,25.5877,25.45,25.45,4945,0
+MFA_B.US,D,20171018,000000,25.55,25.65,25.47,25.65,7778,0
+MFA_B.US,D,20171019,000000,25.5856,25.65,25.55,25.65,5854,0
+MFA_B.US,D,20171020,000000,25.5589,25.67,25.55,25.67,3848,0
+MFA_B.US,D,20171023,000000,25.6,25.65,25.58,25.605,6848,0
+MFA_B.US,D,20171024,000000,25.551,25.65,25.45,25.5,4620,0
+MFA_B.US,D,20171025,000000,25.52,25.54,25.416,25.52,5447,0
+MFA_B.US,D,20171026,000000,25.41,25.5054,25.4,25.42,7811,0
+MFA_B.US,D,20171027,000000,25.62,25.68,25.584,25.64,7524,0
+MFA_B.US,D,20171030,000000,25.63,25.66,25.5301,25.6,5603,0
+MFA_B.US,D,20171031,000000,25.6161,25.6213,25.45,25.505,8478,0
+MFA_B.US,D,20171101,000000,25.53,25.53,25.47,25.53,3714,0
+MFA_B.US,D,20171102,000000,25.5,25.5,25.2,25.2,6203,0
+MFA_B.US,D,20171103,000000,25.41,25.41,25.236,25.34,8675,0
+MFA_B.US,D,20171106,000000,25.415,25.47,25.35,25.39,11664,0
+MFA_B.US,D,20171107,000000,25.354,25.354,25.29,25.34,10703,0
+MFA_B.US,D,20171108,000000,25.42,25.42,25.29,25.38,20717,0
+MFA_B.US,D,20171109,000000,25.409,25.42,25.26,25.27,13760,0
+MFA_B.US,D,20171110,000000,25.39,25.49,25.3099,25.3614,6989,0
+MFA_B.US,D,20171113,000000,25.31,25.42,25.31,25.378,7585,0
+MFA_B.US,D,20171114,000000,25.4,25.4,25.335,25.3427,4183,0
+MFA_B.US,D,20171115,000000,25.4,25.6,25.33,25.4299,13240,0
+MFA_B.US,D,20171116,000000,25.38,25.6,25.38,25.6,10132,0
+MFA_B.US,D,20171117,000000,25.554,25.7399,25.554,25.72,12595,0
+MFA_B.US,D,20171120,000000,25.72,25.79,25.6477,25.78,10065,0
+MFA_B.US,D,20171121,000000,25.77,25.78,25.6583,25.75,9466,0
+MFA_B.US,D,20171122,000000,25.6893,25.78,25.6849,25.7407,7756,0
+MFA_B.US,D,20171124,000000,25.7527,25.8,25.7527,25.7794,2917,0
+MFA_B.US,D,20171127,000000,25.75,25.78,25.6001,25.7,9994,0
+MFA_B.US,D,20171128,000000,25.62,25.749,25.62,25.67,5834,0
+MFA_B.US,D,20171129,000000,25.6744,25.73,25.62,25.72,14504,0
+MFA_B.US,D,20171130,000000,25.46,25.46,25.2802,25.33,10600,0
+MFA_B.US,D,20171201,000000,25.26,25.41,25.25,25.33,4200,0
+MFA_B.US,D,20171204,000000,25.3175,25.3472,25.3175,25.3472,5403,0
+MFA_B.US,D,20171205,000000,25.29,25.3458,25.22,25.2895,5481,0
+MFA_B.US,D,20171206,000000,25.2703,25.3279,25.24,25.3,3034,0
+MFA_B.US,D,20171207,000000,25.3191,25.3373,25.2755,25.2755,9133,0
+MFA_B.US,D,20171208,000000,25.28,25.322,25.21,25.21,8354,0
+MFA_B.US,D,20171211,000000,25.24,25.26,25.22,25.23,11399,0
+MFA_B.US,D,20171212,000000,25.23,25.27,25.21,25.21,6216,0
+MFA_B.US,D,20171213,000000,25.22,25.2886,25.22,25.25,5994,0
+MFA_B.US,D,20171214,000000,25.26,25.28,25.23,25.23,5799,0
+MFA_B.US,D,20171215,000000,25.238,25.3,25.23,25.23,7576,0
+MFA_B.US,D,20171218,000000,25.24,25.322,25.24,25.319,32664,0
+MFA_B.US,D,20171219,000000,25.32,25.34,25.265,25.34,13278,0
+MFA_B.US,D,20171220,000000,25.31,25.34,25.24,25.24,11692,0
+MFA_B.US,D,20171221,000000,25.28,25.31,25.23,25.31,1779,0
+MFA_B.US,D,20171222,000000,25.25,25.33,25.23,25.2883,24423,0
+MFA_B.US,D,20171226,000000,25.322,25.322,25.24,25.28,21285,0
+MFA_B.US,D,20171227,000000,25.3,25.33,25.25,25.33,13181,0
+MFA_B.US,D,20171228,000000,25.33,25.34,25.26,25.32,12139,0
+MFA_B.US,D,20171229,000000,25.35,25.35,25.26,25.3,21518,0
+MFA_B.US,D,20180102,000000,25.33,25.33,25.26,25.28,12042,0
+MFA_B.US,D,20180103,000000,25.3397,25.3397,25.22,25.25,18848,0
+MFA_B.US,D,20180104,000000,25.25,25.29,25.25,25.27,9883,0
+MFA_B.US,D,20180105,000000,25.2604,25.282,25.23,25.23,5554,0
+MFA_B.US,D,20180108,000000,25.25,25.29,25.24,25.274,11353,0
+MFA_B.US,D,20180109,000000,25.29,25.3,25.26,25.2601,7945,0
+MFA_B.US,D,20180110,000000,25.28,25.3,25.22,25.22,23239,0
+MFA_B.US,D,20180111,000000,25.2401,25.3,25.2401,25.3,6462,0
+MFA_B.US,D,20180112,000000,25.25,25.32,25.2373,25.25,6863,0
+MFA_B.US,D,20180116,000000,25.2738,25.3,25.25,25.285,15571,0
+MFA_B.US,D,20180117,000000,25.27,25.339,25.26,25.28,7681,0
+MFA_B.US,D,20180118,000000,25.28,25.33,25.25,25.2768,10979,0
+MFA_B.US,D,20180119,000000,25.28,25.28,25.22,25.22,18221,0
+MFA_B.US,D,20180122,000000,25.2495,25.32,25.2,25.22,17247,0
+MFA_B.US,D,20180123,000000,25.2201,25.276,25.16,25.23,11870,0
+MFA_B.US,D,20180124,000000,25.19,25.2399,25.18,25.2,10314,0
+MFA_B.US,D,20180125,000000,25.22,25.22,25.1809,25.2,17836,0
+MFA_B.US,D,20180126,000000,25.19,25.2,24.96,25,23039,0
+MFA_B.US,D,20180129,000000,24.97,24.9755,24.76,24.87,43890,0
+MFA_B.US,D,20180130,000000,24.77,25.05,24.77,24.95,17462,0
+MFA_B.US,D,20180131,000000,24.95,25.075,24.813,24.99,14900,0
+MFA_B.US,D,20180201,000000,25.06,25.06,24.75,24.8,24022,0
+MFA_B.US,D,20180202,000000,24.68,24.8,24.53,24.74,27532,0
+MFA_B.US,D,20180205,000000,24.7341,25.04,24.64,25,44878,0
+MFA_B.US,D,20180206,000000,24.65,25.05,24.65,25.05,24584,0
+MFA_B.US,D,20180207,000000,25.05,25.0558,24.99,25.02,15649,0
+MFA_B.US,D,20180208,000000,25.0227,25.06,24.99,25,17474,0
+MFA_B.US,D,20180209,000000,24.9699,25,24.9,25,28470,0
+MFA_B.US,D,20180212,000000,25.14,25.15,24.9886,24.9886,32638,0
+MFA_B.US,D,20180213,000000,25.0679,25.0679,24.82,24.82,36554,0
+MFA_B.US,D,20180214,000000,24.86,24.98,24.75,24.82,32384,0
+MFA_B.US,D,20180215,000000,24.885,25,24.74,24.74,25370,0
+MFA_B.US,D,20180216,000000,24.87,24.9788,24.82,24.97,15351,0
+MFA_B.US,D,20180220,000000,25,25.1,25,25.082,15493,0
+MFA_B.US,D,20180221,000000,25.129,25.1299,25,25.095,17952,0
+MFA_B.US,D,20180222,000000,25.08,25.2223,25.08,25.1801,22942,0
+MFA_B.US,D,20180223,000000,25.22,25.3,25.11,25.3,19148,0
+MFA_B.US,D,20180226,000000,25.3,25.345,25.1487,25.25,17043,0
+MFA_B.US,D,20180227,000000,25.16,25.355,25.16,25.329,22225,0
+MFA_B.US,D,20180228,000000,25.35,25.5,25.35,25.5,17875,0
+MFA_B.US,D,20180301,000000,25.21,25.24,24.96,25.12,22360,0
+MFA_B.US,D,20180302,000000,24.9417,25.0991,24.9417,25.045,9682,0
+MFA_B.US,D,20180305,000000,24.93,25.04,24.93,25.04,8923,0
+MFA_B.US,D,20180306,000000,25.04,25.04,24.9477,24.9973,6112,0
+MFA_B.US,D,20180307,000000,25.04,25.04,25,25.03,13884,0
+MFA_B.US,D,20180308,000000,25.03,25.12,25,25.0769,8035,0
+MFA_B.US,D,20180309,000000,25.2,25.2,25,25.07,7792,0
+MFA_B.US,D,20180312,000000,25.01,25.1254,25.01,25.057,6138,0
+MFA_B.US,D,20180313,000000,25.09,25.14,25.09,25.14,2289,0
+MFA_B.US,D,20180314,000000,25.2,25.299,25.11,25.24,12877,0
+MFA_B.US,D,20180315,000000,25.45,25.45,25.25,25.41,11172,0
+MFA_B.US,D,20180316,000000,25.25,25.42,25.25,25.3501,6600,0
+MFA_B.US,D,20180319,000000,25.1633,25.369,25.1,25.15,14867,0
+MFA_B.US,D,20180320,000000,25.1702,25.2898,25.1402,25.2,8043,0
+MFA_B.US,D,20180321,000000,25.1402,25.3137,25,25.14,11236,0
+MFA_B.US,D,20180322,000000,25.14,25.19,24.9951,25.1899,11070,0
+MFA_B.US,D,20180323,000000,24.961,25.19,24.961,25.19,6092,0
+MFA_B.US,D,20180326,000000,25.01,25.17,25.01,25.04,4271,0
+MFA_B.US,D,20180327,000000,25.0926,25.25,25.08,25.25,2892,0
+MFA_B.US,D,20180328,000000,25.29,25.29,25.195,25.24,5116,0
+MFA_B.US,D,20180329,000000,25.37,25.49,25.16,25.17,30156,0
+MFA_B.US,D,20180402,000000,25.17,25.2719,25.1,25.18,5640,0
+MFA_B.US,D,20180403,000000,25.25,25.25,25.1,25.2,11649,0
+MFA_B.US,D,20180404,000000,25.174,25.2,25.0901,25.15,8716,0
+MFA_B.US,D,20180405,000000,25.1299,25.57,25.09,25.53,18892,0
+MFA_B.US,D,20180406,000000,25.38,25.59,25.38,25.59,10875,0
+MFA_B.US,D,20180409,000000,25.45,25.7,25.45,25.55,10745,0
+MFA_B.US,D,20180410,000000,25.45,25.5747,25.45,25.5,8406,0
+MFA_B.US,D,20180411,000000,25.5374,25.5374,25.42,25.42,5669,0
+MFA_B.US,D,20180412,000000,25.42,25.83,25.42,25.83,15389,0
+MFA_B.US,D,20180413,000000,25.65,25.7,25.58,25.68,10556,0
+MFA_B.US,D,20180416,000000,25.6033,25.88,25.5,25.78,34000,0
+MFA_B.US,D,20180417,000000,25.66,25.75,25.6,25.75,9234,0
+MFA_B.US,D,20180418,000000,25.729,25.729,25.5,25.7,4564,0
+MFA_B.US,D,20180419,000000,25.5968,25.61,25.27,25.375,6618,0
+MFA_B.US,D,20180420,000000,25.37,25.37,25.25,25.37,15813,0
+MFA_B.US,D,20180423,000000,25.27,25.37,25.26,25.37,1881,0
+MFA_B.US,D,20180424,000000,25.4307,25.48,25.16,25.37,3824,0
+MFA_B.US,D,20180425,000000,25.1992,25.1992,25.01,25.0694,9537,0
+MFA_B.US,D,20180426,000000,25.07,25.13,25.015,25.015,10726,0
+MFA_B.US,D,20180427,000000,25.05,25.05,23.96,24.77,105696,0
+MFA_B.US,D,20180430,000000,24.86,24.9299,24.6914,24.87,37595,0
+MFA_B.US,D,20180501,000000,24.9565,25,24.87,24.97,11370,0
+MFA_B.US,D,20180502,000000,24.97,25,24.8,24.98,12215,0
+MFA_B.US,D,20180503,000000,24.9,25.0522,24.9,25.03,3533,0
+MFA_B.US,D,20180504,000000,24.95,25.169,24.85,24.93,16148,0
+MFA_B.US,D,20180507,000000,25.03,25.12,24.99,25.09,7555,0
+MFA_B.US,D,20180508,000000,25.05,25.25,25.04,25.06,15774,0
+MFA_B.US,D,20180509,000000,25.26,25.26,25.18,25.25,6765,0
+MFA_B.US,D,20180510,000000,25.25,25.3492,25.2284,25.33,9092,0
+MFA_B.US,D,20180511,000000,25.36,25.4262,25.03,25.16,15009,0
+MFA_B.US,D,20180514,000000,25.27,25.321,25.1899,25.2554,7014,0
+MFA_B.US,D,20180515,000000,25.23,25.38,25.0328,25.38,20457,0
+MFA_B.US,D,20180516,000000,25.38,25.38,25.1,25.14,12474,0
+MFA_B.US,D,20180517,000000,25.2053,25.29,25.14,25.15,14633,0
+MFA_B.US,D,20180518,000000,25.15,25.2485,25.15,25.15,10846,0
+MFA_B.US,D,20180521,000000,25.24,25.37,25.175,25.31,10097,0
+MFA_B.US,D,20180522,000000,25.3101,25.37,25.2807,25.3462,18021,0
+MFA_B.US,D,20180523,000000,25.35,25.366,25.35,25.3552,2244,0
+MFA_B.US,D,20180524,000000,25.3272,25.4,25.3272,25.38,13429,0
+MFA_B.US,D,20180525,000000,25.38,25.4301,25.38,25.4,3768,0
+MFA_B.US,D,20180529,000000,25.44,25.48,25.42,25.46,9880,0
+MFA_B.US,D,20180530,000000,25.4614,25.47,25.45,25.4602,3674,0
+MFA_B.US,D,20180531,000000,25.5,25.5,25.45,25.479,9148,0
+MFA_B.US,D,20180601,000000,25.09,25.22,25.02,25.22,32987,0
+MFA_B.US,D,20180604,000000,25.13,25.44,25.13,25.4,8936,0
+MFA_B.US,D,20180605,000000,25.4,25.4,25.27,25.389,9268,0
+MFA_B.US,D,20180606,000000,25.3143,25.4,25.3143,25.395,6915,0
+MFA_B.US,D,20180607,000000,25.4,25.49,25.38,25.445,13687,0
+MFA_B.US,D,20180608,000000,25.42,25.5,25.42,25.4824,9420,0
+MFA_B.US,D,20180611,000000,25.5,25.6,25.5,25.55,17254,0
+MFA_B.US,D,20180612,000000,25.5001,25.53,25.35,25.39,17382,0
+MFA_B.US,D,20180613,000000,25.4,25.4,25.31,25.3101,5449,0
+MFA_B.US,D,20180614,000000,25.3947,25.4346,25.201,25.29,8046,0
+MFA_B.US,D,20180615,000000,25.23,25.4535,25.2,25.38,7038,0
+MFA_B.US,D,20180618,000000,25.3036,25.33,25.29,25.318,3772,0
+MFA_B.US,D,20180619,000000,25.2806,25.3,25.14,25.2603,13104,0
+MFA_B.US,D,20180620,000000,25.17,25.2499,25.17,25.23,5652,0
+MFA_B.US,D,20180621,000000,25.23,25.32,25.23,25.23,4562,0
+MFA_B.US,D,20180622,000000,25.25,25.3,25.25,25.25,10197,0
+MFA_B.US,D,20180625,000000,25.21,25.2479,25.21,25.21,3266,0
+MFA_B.US,D,20180626,000000,25.261,25.272,25.1741,25.24,6056,0
+MFA_B.US,D,20180627,000000,25.32,25.32,25.24,25.24,4265,0
+MFA_B.US,D,20180628,000000,25.2798,25.37,25.175,25.18,14966,0
+MFA_B.US,D,20180629,000000,25.29,25.29,25.18,25.22,8398,0
+MFA_B.US,D,20180702,000000,25.22,25.52,25.22,25.52,14924,0
+MFA_B.US,D,20180703,000000,25.572,25.87,25.572,25.78,7199,0
+MFA_B.US,D,20180705,000000,25.78,25.8,25.68,25.8,25252,0
+MFA_B.US,D,20180706,000000,25.8,25.85,25.6713,25.83,31521,0
+MFA_B.US,D,20180709,000000,25.82,25.83,25.73,25.82,16743,0
+MFA_B.US,D,20180710,000000,25.73,25.84,25.73,25.8399,11162,0
+MFA_B.US,D,20180711,000000,25.7398,25.82,25.7398,25.82,6517,0
+MFA_B.US,D,20180712,000000,25.8499,25.8499,25.7346,25.81,7610,0
+MFA_B.US,D,20180713,000000,25.72,25.72,25.361,25.55,11190,0
+MFA_B.US,D,20180716,000000,25.36,25.3799,25.22,25.28,13780,0
+MFA_B.US,D,20180717,000000,25.27,25.3057,25.2,25.2,11835,0
+MFA_B.US,D,20180718,000000,25.2,25.2833,25.2,25.22,3467,0
+MFA_B.US,D,20180719,000000,25.27,25.3217,25.203,25.2705,14117,0
+MFA_B.US,D,20180720,000000,25.28,25.42,25.21,25.42,18276,0
+MFA_B.US,D,20180723,000000,25.2501,25.45,25.2501,25.27,5490,0
+MFA_B.US,D,20180724,000000,25.2678,25.44,25.2678,25.2701,11169,0
+MFA_B.US,D,20180725,000000,25.28,25.3999,25.28,25.39,4526,0
+MFA_B.US,D,20180726,000000,25.4188,25.52,25.33,25.51,3849,0
+MFA_B.US,D,20180727,000000,25.36,25.4199,25.26,25.28,10951,0
+MFA_B.US,D,20180730,000000,25.32,25.36,25.28,25.32,10207,0
+MFA_B.US,D,20180731,000000,25.37,25.3928,25.3,25.311,7358,0
+MFA_B.US,D,20180801,000000,25.395,25.418,25.3199,25.34,7860,0
+MFA_B.US,D,20180802,000000,25.3201,25.4,25.3201,25.39,2449,0
+MFA_B.US,D,20180803,000000,25.3514,25.4,25.34,25.37,6242,0
+MFA_B.US,D,20180806,000000,25.3335,25.3716,25.26,25.35,14191,0
+MFA_B.US,D,20180807,000000,25.37,25.37,25.37,25.37,234,0
+MFA_B.US,D,20180808,000000,25.32,25.3699,25.31,25.3289,8848,0
+MFA_B.US,D,20180809,000000,25.29,25.3436,25.29,25.31,2224,0
+MFA_B.US,D,20180810,000000,25.34,25.34,25.3,25.33,1533,0
+MFA_B.US,D,20180813,000000,25.37,25.42,25.37,25.42,3765,0
+MFA_B.US,D,20180814,000000,25.45,25.45,25.3678,25.4,2822,0
+MFA_B.US,D,20180815,000000,25.385,25.4199,25.29,25.4199,16538,0
+MFA_B.US,D,20180816,000000,25.4148,25.504,25.41,25.42,3037,0
+MFA_B.US,D,20180817,000000,25.4834,25.5085,25.3501,25.49,6092,0
+MFA_B.US,D,20180820,000000,25.53,25.7114,25.52,25.63,7402,0
+MFA_B.US,D,20180821,000000,25.649,25.65,25.5301,25.6311,3413,0
+MFA_B.US,D,20180822,000000,25.64,25.6851,25.6,25.63,3745,0
+MFA_B.US,D,20180823,000000,25.55,25.701,25.55,25.6756,5667,0
+MFA_B.US,D,20180824,000000,25.52,25.6451,25.52,25.63,3965,0
+MFA_B.US,D,20180827,000000,25.64,25.684,25.54,25.55,5523,0
+MFA_B.US,D,20180828,000000,25.48,25.65,25.48,25.65,4475,0
+MFA_B.US,D,20180829,000000,25.56,25.61,25.46,25.54,12968,0
+MFA_B.US,D,20180830,000000,25.58,25.58,25.542,25.5756,2981,0
+MFA_B.US,D,20180831,000000,25.61,25.61,25.55,25.58,10473,0
+MFA_B.US,D,20180904,000000,25.56,25.65,25.5,25.5,29547,0
+MFA_B.US,D,20180905,000000,25.48,25.52,25.42,25.443,19781,0
+MFA_B.US,D,20180906,000000,25.1,25.17,25.05,25.1001,21614,0
+MFA_B.US,D,20180907,000000,25.153,25.153,25.03,25.03,14982,0
+MFA_B.US,D,20180910,000000,25.08,25.15,25.0101,25.05,9041,0
+MFA_B.US,D,20180911,000000,25.05,25.11,25.0001,25.015,9657,0
+MFA_B.US,D,20180912,000000,25.01,25.0854,25.01,25.0854,10242,0
+MFA_B.US,D,20180913,000000,25.21,25.21,25.02,25.02,14265,0
+MFA_B.US,D,20180914,000000,25.05,25.085,25.03,25.05,6371,0
+MFA_B.US,D,20180917,000000,25.05,25.12,25.05,25.09,8964,0
+MFA_B.US,D,20180918,000000,25.06,25.199,25.05,25.0999,12540,0
+MFA_B.US,D,20180919,000000,25.19,25.19,25.09,25.1,10208,0
+MFA_B.US,D,20180920,000000,25.15,25.1938,25.06,25.12,9921,0
+MFA_B.US,D,20180921,000000,25.1018,25.1201,25.06,25.06,2272,0
+MFA_B.US,D,20180924,000000,25.09,25.1,25.05,25.08,6109,0
+MFA_B.US,D,20180925,000000,25.11,25.11,25.05,25.0838,6627,0
+MFA_B.US,D,20180926,000000,25.11,25.11,25.06,25.06,7042,0
+MFA_B.US,D,20180927,000000,25.1,25.2,25.05,25.2,3307,0
+MFA_B.US,D,20180928,000000,25.2,25.2,25.07,25.0846,6530,0
+MFA_B.US,D,20181001,000000,25.21,25.21,24.89,24.96,26650,0
+MFA_B.US,D,20181002,000000,25,25.0127,24.8,24.83,40497,0
+MFA_B.US,D,20181003,000000,24.86,24.89,24.3576,24.4,55842,0
+MFA_B.US,D,20181004,000000,24.35,24.7,24.1449,24.15,43764,0
+MFA_B.US,D,20181005,000000,24.23,24.6,24.1,24.6,35095,0
+MFA_B.US,D,20181008,000000,24.67,24.75,24.6499,24.67,26874,0
+MFA_B.US,D,20181009,000000,24.7399,24.7399,24.65,24.6752,9208,0
+MFA_B.US,D,20181010,000000,24.7121,24.75,24.51,24.74,48651,0
+MFA_B.US,D,20181011,000000,24.65,24.75,24.57,24.63,17875,0
+MFA_B.US,D,20181012,000000,24.69,24.7214,24.55,24.61,13950,0
+MFA_B.US,D,20181015,000000,24.5752,24.72,24.5001,24.63,13065,0
+MFA_B.US,D,20181016,000000,24.62,24.75,24.56,24.65,18036,0
+MFA_B.US,D,20181017,000000,24.75,24.75,24.5,24.65,9761,0
+MFA_B.US,D,20181018,000000,24.55,24.61,24.42,24.6,11827,0
+MFA_B.US,D,20181019,000000,24.505,24.78,24.41,24.78,16577,0
+MFA_B.US,D,20181022,000000,24.78,24.78,24.59,24.7,9652,0
+MFA_B.US,D,20181023,000000,24.72,24.78,24.65,24.7653,23789,0
+MFA_B.US,D,20181024,000000,24.8,24.8696,24.7727,24.8118,16946,0
+MFA_B.US,D,20181025,000000,24.71,24.85,24.6,24.85,10391,0
+MFA_B.US,D,20181026,000000,24.7842,24.93,24.7463,24.9053,13770,0
+MFA_B.US,D,20181029,000000,24.91,25.05,24.86,25,12034,0
+MFA_B.US,D,20181030,000000,24.8729,24.9846,24.8601,24.925,7797,0
+MFA_B.US,D,20181031,000000,24.9497,25,24.85,24.85,12745,0
+MFA_B.US,D,20181101,000000,24.95,25,24.88,24.9298,13391,0
+MFA_B.US,D,20181102,000000,25,25.0852,24.95,24.9871,10413,0
+MFA_B.US,D,20181105,000000,25,25.056,24.99,25,10265,0
+MFA_B.US,D,20181106,000000,25.0799,25.0799,24.995,24.9965,10821,0
+MFA_B.US,D,20181107,000000,25,25.03,24.9601,25.03,5787,0
+MFA_B.US,D,20181108,000000,25.0394,25.07,24.97,25,6340,0
+MFA_B.US,D,20181109,000000,25.0406,25.0616,25.04,25.0616,1050,0
+MFA_B.US,D,20181112,000000,25.14,25.14,24.9855,24.995,8171,0
+MFA_B.US,D,20181113,000000,25.1491,25.1491,24.9999,24.9999,2613,0
+MFA_B.US,D,20181114,000000,25.056,25.1193,24.9994,24.9994,4104,0
+MFA_B.US,D,20181115,000000,24.97,25.0003,24.83,24.86,10043,0
+MFA_B.US,D,20181116,000000,25.0263,25.0263,24.9,24.9008,1350,0
+MFA_B.US,D,20181119,000000,24.8656,24.87,24.8333,24.84,5853,0
+MFA_B.US,D,20181120,000000,24.82,24.88,24.57,24.82,16897,0
+MFA_B.US,D,20181121,000000,24.77,24.85,24.77,24.85,6926,0
+MFA_B.US,D,20181123,000000,24.6192,24.8689,24.6192,24.8081,3952,0
+MFA_B.US,D,20181126,000000,24.899,24.9299,24.76,24.9299,15293,0
+MFA_B.US,D,20181127,000000,24.8,24.906,24.8,24.9,16346,0
+MFA_B.US,D,20181128,000000,24.85,24.93,24.8,24.9,6829,0
+MFA_B.US,D,20181129,000000,24.8501,24.99,24.85,24.99,12211,0
+MFA_B.US,D,20181130,000000,24.915,24.9599,24.9,24.9067,12510,0
+MFA_B.US,D,20181203,000000,24.9705,25.21,24.9567,25.2,35643,0
+MFA_B.US,D,20181204,000000,25.2,25.2,24.92,24.97,21739,0
+MFA_B.US,D,20181206,000000,24.6,24.6499,24.33,24.35,36914,0
+MFA_B.US,D,20181207,000000,24.36,24.5115,24.3,24.3918,12898,0
+MFA_B.US,D,20181210,000000,24.35,24.41,24.26,24.35,16983,0
+MFA_B.US,D,20181211,000000,24.36,24.48,24.2582,24.48,13974,0
+MFA_B.US,D,20181212,000000,24.48,24.5296,24.28,24.28,13491,0
+MFA_B.US,D,20181213,000000,24.4,24.4499,24.2883,24.3045,14511,0
+MFA_B.US,D,20181214,000000,24.31,24.43,24.2841,24.31,19188,0
+MFA_B.US,D,20181217,000000,24.32,24.45,23.959,24.0059,31440,0
+MFA_B.US,D,20181218,000000,23.9545,24.0558,23.7,23.95,35234,0
+MFA_B.US,D,20181219,000000,23.7214,23.89,23.7214,23.82,16032,0
+MFA_B.US,D,20181220,000000,23.8,23.92,22.35,22.4,96002,0
+MFA_B.US,D,20181221,000000,22.558,23.4534,22.53,23.3,34249,0
+MFA_B.US,D,20181224,000000,23.01,23.6223,22.8,23.6,26946,0
+MFA_B.US,D,20181226,000000,23.8,23.99,23.469,23.99,16954,0
+MFA_B.US,D,20181227,000000,23.61,23.8999,23.45,23.88,19100,0
+MFA_B.US,D,20181228,000000,24,24.32,23.81,24.28,10923,0
+MFA_B.US,D,20181231,000000,24.33,24.33,23.799,24.27,11727,0
+MFA_B.US,D,20190102,000000,24.102,24.3317,24.02,24.29,17980,0
+MFA_B.US,D,20190103,000000,23.72,24.1679,23.72,24.1,12760,0
+MFA_B.US,D,20190104,000000,24.12,24.43,24.12,24.32,25029,0
+MFA_B.US,D,20190107,000000,24.4,24.588,24.245,24.349,26919,0
+MFA_B.US,D,20190108,000000,24.55,24.55,24.17,24.34,13586,0
+MFA_B.US,D,20190109,000000,24.46,24.46,24.19,24.19,15995,0
+MFA_B.US,D,20190110,000000,24.17,24.1999,23.94,24.15,16091,0
+MFA_B.US,D,20190111,000000,24.2,24.23,24.02,24.17,13354,0
+MFA_B.US,D,20190114,000000,24.23,24.34,24.19,24.21,12860,0
+MFA_B.US,D,20190115,000000,24.25,24.3,24.1,24.18,21644,0
+MFA_B.US,D,20190116,000000,24.18,24.4,24.1,24.37,43649,0
+MFA_B.US,D,20190117,000000,24.251,24.261,24.04,24.12,41188,0
+MFA_B.US,D,20190118,000000,24.33,24.35,24.12,24.33,16134,0
+MFA_B.US,D,20190122,000000,24.21,24.32,24.21,24.3,9212,0
+MFA_B.US,D,20190123,000000,24.45,24.4699,24.26,24.36,17546,0
+MFA_B.US,D,20190124,000000,24.26,24.48,24.26,24.47,23843,0
+MFA_B.US,D,20190125,000000,24.5116,24.66,24.5116,24.55,9913,0
+MFA_B.US,D,20190128,000000,24.576,24.65,24.47,24.6134,8864,0
+MFA_B.US,D,20190129,000000,24.6,24.63,24.555,24.621,11499,0
+MFA_B.US,D,20190130,000000,24.65,24.88,24.499,24.8,29370,0
+MFA_B.US,D,20190131,000000,24.83,25.19,24.66,25.06,60219,0
+MFA_B.US,D,20190201,000000,25.05,25.06,24.7992,25,81258,0
+MFA_B.US,D,20190204,000000,25,25.05,25,25.0097,13192,0
+MFA_B.US,D,20190205,000000,25.05,25.06,25,25,15569,0
+MFA_B.US,D,20190206,000000,25,25,24.9,24.9,8027,0
+MFA_B.US,D,20190207,000000,24.9341,24.9341,24.74,24.76,23836,0
+MFA_B.US,D,20190208,000000,24.73,24.76,24.68,24.7109,8524,0
+MFA_B.US,D,20190211,000000,24.7096,24.8,24.6756,24.7035,13015,0
+MFA_B.US,D,20190212,000000,24.71,24.9241,24.71,24.8468,19335,0
+MFA_B.US,D,20190213,000000,24.8926,24.908,24.85,24.85,3254,0
+MFA_B.US,D,20190214,000000,24.8166,24.95,24.751,24.9213,4448,0
+MFA_B.US,D,20190215,000000,24.9512,25.09,24.93,25,19622,0
+MFA_B.US,D,20190219,000000,25.0242,25.08,24.8701,25.02,27038,0
+MFA_B.US,D,20190220,000000,25.05,25.0679,24.9601,24.97,15352,0
+MFA_B.US,D,20190221,000000,25.004,25.04,24.9676,25,18035,0
+MFA_B.US,D,20190222,000000,25.09,25.09,24.9498,25,34363,0
+MFA_B.US,D,20190225,000000,25,25.0675,24.97,24.97,107478,0
+MFA_B.US,D,20190226,000000,25.1,25.1,24.95,24.995,66309,0
+MFA_B.US,D,20190227,000000,24.995,25.0499,24.95,24.95,17794,0
+MFA_B.US,D,20190228,000000,24.94,24.9499,24.63,24.63,171013,0
+MFA_B.US,D,20190301,000000,24.32,24.45,24.3,24.4481,59996,0
+MFA_B.US,D,20190304,000000,24.49,24.62,24.45,24.57,58849,0
+MFA_B.US,D,20190305,000000,24.54,24.66,24.4442,24.62,37567,0
+MFA_B.US,D,20190306,000000,24.634,24.65,24.58,24.64,11496,0
+MFA_B.US,D,20190307,000000,24.64,24.64,24.494,24.51,36781,0
+MFA_B.US,D,20190308,000000,24.53,24.67,24.47,24.644,29915,0
+MFA_B.US,D,20190311,000000,24.7399,24.82,24.68,24.7399,47422,0
+MFA_B.US,D,20190312,000000,24.79,24.83,24.702,24.71,10398,0
+MFA_B.US,D,20190313,000000,24.75,24.85,24.66,24.66,17781,0
+MFA_B.US,D,20190314,000000,24.75,24.85,24.75,24.75,8433,0
+MFA_B.US,D,20190315,000000,24.67,24.8763,24.66,24.72,19835,0
+MFA_B.US,D,20190318,000000,24.83,24.85,24.75,24.83,11014,0
+MFA_B.US,D,20190319,000000,24.89,24.89,24.71,24.73,10848,0
+MFA_B.US,D,20190320,000000,24.84,24.9,24.75,24.89,11034,0
+MFA_B.US,D,20190321,000000,24.8899,24.921,24.845,24.89,3557,0
+MFA_B.US,D,20190322,000000,24.885,24.92,24.85,24.85,8570,0
+MFA_B.US,D,20190325,000000,24.85,24.91,24.822,24.9,3510,0
+MFA_B.US,D,20190326,000000,24.8558,24.8723,24.8,24.8,4399,0
+MFA_B.US,D,20190327,000000,24.8999,24.8999,24.76,24.77,10518,0
+MFA_B.US,D,20190328,000000,24.77,24.8899,24.77,24.82,12587,0
+MFA_B.US,D,20190329,000000,24.9,24.97,24.82,24.97,42289,0
+MFA_B.US,D,20190401,000000,24.95,25.14,24.95,25.0947,33140,0
+MFA_B.US,D,20190402,000000,25.05,25.08,24.9901,25,13712,0
+MFA_B.US,D,20190403,000000,25.0676,25.14,24.99,25,31556,0
+MFA_B.US,D,20190404,000000,24.98,25.08,24.98,24.99,53608,0
+MFA_B.US,D,20190405,000000,25.07,25.07,24.98,24.98,23201,0
+MFA_B.US,D,20190408,000000,25.0085,25.02,24.98,25,22226,0
+MFA_B.US,D,20190409,000000,25.0308,25.0308,24.99,24.99,23396,0
+MFA_B.US,D,20190410,000000,25,25.04,24.99,25,12732,0
+MFA_B.US,D,20190411,000000,24.99,25,24.99,24.99,11359,0
+MFA_B.US,D,20190412,000000,25,25.0349,24.99,24.9999,23994,0
+MFA_B.US,D,20190415,000000,25,25.0417,24.99,24.99,54540,0
+MFA_B.US,D,20190416,000000,25.03,25.14,25.01,25.14,26542,0
+MFA_B.US,D,20190417,000000,25.19,25.19,25.03,25.06,17792,0
+MFA_B.US,D,20190418,000000,25.1117,25.1227,25.05,25.085,10953,0
+MFA_B.US,D,20190422,000000,25.08,25.1151,25.057,25.1,5719,0
+MFA_B.US,D,20190423,000000,25.1445,25.181,25.13,25.18,6577,0
+MFA_B.US,D,20190424,000000,25.2299,25.2299,25.13,25.16,8699,0
+MFA_B.US,D,20190425,000000,25.1327,25.24,25.12,25.12,16432,0
+MFA_B.US,D,20190426,000000,25.12,25.22,25.1,25.22,12525,0
+MFA_B.US,D,20190429,000000,25.24,25.33,25.2024,25.275,13438,0
+MFA_B.US,D,20190430,000000,25.295,25.42,25.25,25.42,25258,0
+MFA_B.US,D,20190501,000000,25.42,25.42,25.28,25.39,18768,0
+MFA_B.US,D,20190502,000000,25.4,25.4,25.35,25.37,2704,0
+MFA_B.US,D,20190503,000000,25.3501,25.3676,25.33,25.34,9034,0
+MFA_B.US,D,20190506,000000,25.31,25.38,25.2638,25.36,5504,0
+MFA_B.US,D,20190507,000000,25.3,25.37,25.2988,25.36,2287,0
+MFA_B.US,D,20190508,000000,25.38,25.43,25.2537,25.43,9080,0
+MFA_B.US,D,20190509,000000,25.3,25.4,25.3,25.3,6992,0
+MFA_B.US,D,20190510,000000,25.3987,25.45,25.35,25.42,10007,0
+MFA_B.US,D,20190513,000000,25.33,25.341,25.2424,25.31,12633,0
+MFA_B.US,D,20190514,000000,25.274,25.42,25.274,25.4,5441,0
+MFA_B.US,D,20190515,000000,25.45,25.45,25.4,25.41,8204,0
+MFA_B.US,D,20190516,000000,25.41,25.48,25.4001,25.48,5266,0
+MFA_B.US,D,20190517,000000,25.4466,25.47,25.4,25.42,2932,0
+MFA_B.US,D,20190520,000000,25.29,25.45,25.29,25.35,6038,0
+MFA_B.US,D,20190521,000000,25.32,25.44,25.32,25.36,2243,0
+MFA_B.US,D,20190522,000000,25.44,25.44,25.428,25.428,2162,0
+MFA_B.US,D,20190523,000000,25.43,25.43,25.3865,25.4,8263,0
+MFA_B.US,D,20190524,000000,25.435,25.49,25.4245,25.49,5196,0
+MFA_B.US,D,20190528,000000,25.486,25.5,25.41,25.46,12827,0
+MFA_B.US,D,20190529,000000,25.4127,25.4988,25.387,25.42,19090,0
+MFA_B.US,D,20190530,000000,25.48,25.58,25.48,25.58,11832,0
+MFA_B.US,D,20190531,000000,25.159,25.2436,24.82,24.82,68644,0
+MFA_B.US,D,20190603,000000,24.96,25.11,24.96,25.0104,60839,0
+MFA_B.US,D,20190604,000000,25.11,25.15,25.0201,25.1156,29070,0
+MFA_B.US,D,20190605,000000,25.2,25.21,25.15,25.1763,12786,0
+MFA_B.US,D,20190606,000000,25.1707,25.22,25.15,25.2,9133,0
+MFA_B.US,D,20190607,000000,25.2227,25.2927,25.11,25.22,6779,0
+MFA_B.US,D,20190610,000000,25.25,25.3094,25.2,25.23,10326,0
+MFA_B.US,D,20190611,000000,25.32,25.32,25.22,25.24,3272,0
+MFA_B.US,D,20190612,000000,25.2375,25.2822,25.21,25.22,3081,0
+MFA_B.US,D,20190613,000000,25.319,25.319,25.2,25.21,7507,0
+MFA_B.US,D,20190614,000000,25.3,25.3,25.22,25.23,36716,0
+MFA_B.US,D,20190617,000000,25.25,25.3,25.23,25.23,6791,0
+MFA_B.US,D,20190618,000000,25.2561,25.262,25.23,25.23,6498,0
+MFA_B.US,D,20190619,000000,25.25,25.25,25.21,25.24,6245,0
+MFA_B.US,D,20190620,000000,25.2572,25.2572,25.18,25.18,13704,0
+MFA_B.US,D,20190621,000000,25.19,25.25,25.14,25.14,17036,0
+MFA_B.US,D,20190624,000000,25.15,25.18,25.12,25.12,14118,0
+MFA_B.US,D,20190625,000000,25.24,25.25,25.1421,25.2,58260,0
+MFA_B.US,D,20190626,000000,25.23,25.25,25.12,25.2441,37736,0
+MFA_B.US,D,20190627,000000,25.25,25.25,25.2,25.23,12253,0
+MFA_B.US,D,20190628,000000,25.25,25.45,25.236,25.45,20261,0
+MFA_B.US,D,20190701,000000,25.27,25.27,25.13,25.23,33497,0
+MFA_B.US,D,20190702,000000,25.23,25.28,25.19,25.22,13220,0
+MFA_B.US,D,20190703,000000,25.2673,25.28,25.24,25.24,4956,0
+MFA_B.US,D,20190705,000000,25.22,25.2478,25.19,25.2396,8990,0
+MFA_B.US,D,20190708,000000,25.249,25.2683,25.181,25.26,5547,0
+MFA_B.US,D,20190709,000000,25.25,25.2799,25.22,25.2568,4220,0
+MFA_B.US,D,20190710,000000,25.3,25.3206,25.26,25.3045,10072,0
+MFA_B.US,D,20190711,000000,25.35,25.4,25.3001,25.305,7854,0
+MFA_B.US,D,20190712,000000,25.3999,25.3999,25.38,25.38,432,0
+MFA_B.US,D,20190715,000000,25.3773,25.38,25.3521,25.3761,2053,0
+MFA_B.US,D,20190716,000000,25.3713,25.38,25.3501,25.38,5518,0
+MFA_B.US,D,20190717,000000,25.38,25.38,25.36,25.3632,4600,0
+MFA_B.US,D,20190718,000000,25.39,25.45,25.39,25.39,9302,0
+MFA_B.US,D,20190719,000000,25.4229,25.5,25.35,25.42,21373,0
+MFA_B.US,D,20190722,000000,25.42,25.4765,25.42,25.42,7546,0
+MFA_B.US,D,20190723,000000,25.3506,25.4612,25.3,25.36,11499,0
+MFA_B.US,D,20190724,000000,25.35,25.49,25.35,25.39,8308,0
+MFA_B.US,D,20190725,000000,25.44,25.4737,25.4,25.4,4619,0
+MFA_B.US,D,20190726,000000,25.4638,25.469,25.3814,25.43,8755,0
+MFA_B.US,D,20190729,000000,25.5,25.5,25.39,25.39,16974,0
+MFA_B.US,D,20190730,000000,25.39,25.4,25.345,25.35,33598,0
+MFA_B.US,D,20190731,000000,25.35,25.47,25.2,25.22,91712,0
+MFA_B.US,D,20190801,000000,25.31,25.43,25.29,25.33,50260,0
+MFA_B.US,D,20190802,000000,25.391,25.42,25.33,25.38,17490,0
+MFA_B.US,D,20190805,000000,25.35,25.35,25.21,25.3,37765,0
+MFA_B.US,D,20190806,000000,25.37,25.4218,25.32,25.36,21707,0
+MFA_B.US,D,20190807,000000,25.3212,25.4,25.3,25.34,29087,0
+MFA_B.US,D,20190808,000000,25.49,25.49,25.32,25.33,36433,0
+MFA_B.US,D,20190809,000000,25.3715,25.4391,25.31,25.32,24636,0
+MFA_B.US,D,20190812,000000,25.34,25.38,25.3,25.34,39368,0
+MFA_B.US,D,20190813,000000,25.33,25.4,25.3,25.365,48999,0
+MFA_B.US,D,20190814,000000,25.3431,25.55,25.33,25.5,32789,0
+MFA_B.US,D,20190815,000000,25.5,25.62,25.5,25.58,8667,0
+MFA_B.US,D,20190816,000000,25.62,25.62,25.54,25.55,7984,0
+MFA_B.US,D,20190819,000000,25.5709,25.6,25.56,25.56,9536,0
+MFA_B.US,D,20190820,000000,25.56,25.62,25.56,25.5844,4421,0
+MFA_B.US,D,20190821,000000,25.5961,25.62,25.59,25.6039,6836,0
+MFA_B.US,D,20190822,000000,25.5993,25.62,25.5993,25.62,5681,0
+MFA_B.US,D,20190823,000000,25.6191,25.64,25.5935,25.6,12082,0
+MFA_B.US,D,20190826,000000,25.64,25.68,25.56,25.58,15310,0
+MFA_B.US,D,20190827,000000,25.58,25.7,25.57,25.68,19031,0
+MFA_B.US,D,20190828,000000,25.64,25.79,25.64,25.78,15414,0
+MFA_B.US,D,20190829,000000,25.56,25.56,25.27,25.27,22513,0
+MFA_B.US,D,20190830,000000,25.35,25.47,25.28,25.47,32858,0
+MFA_B.US,D,20190903,000000,25.4,25.45,25.3351,25.39,24368,0
+MFA_B.US,D,20190904,000000,25.4,25.44,25.35,25.39,13313,0
+MFA_B.US,D,20190905,000000,25.36,25.4193,25.35,25.38,7091,0
+MFA_B.US,D,20190906,000000,25.3955,25.42,25.311,25.42,3362,0
+MFA_B.US,D,20190909,000000,25.36,25.5,25.34,25.49,18537,0
+MFA_B.US,D,20190910,000000,25.41,25.45,25.35,25.39,5634,0
+MFA_B.US,D,20190911,000000,25.3868,25.3868,25.31,25.33,4232,0
+MFA_B.US,D,20190912,000000,25.33,25.46,25.33,25.45,20491,0
+MFA_B.US,D,20190913,000000,25.389,25.44,25.235,25.335,14011,0
+MFA_B.US,D,20190916,000000,25.36,25.5,25.31,25.47,29060,0
+MFA_B.US,D,20190917,000000,25.45,25.5,25.3383,25.47,3642,0
+MFA_B.US,D,20190918,000000,25.425,25.4499,25.35,25.3995,24665,0
+MFA_B.US,D,20190919,000000,25.3822,25.4,25.37,25.3705,17323,0
+MFA_B.US,D,20190920,000000,25.37,25.4,25.37,25.37,12087,0
+MFA_B.US,D,20190923,000000,25.4823,25.59,25.4466,25.54,5533,0
+MFA_B.US,D,20190924,000000,25.4326,25.56,25.4326,25.48,7239,0
+MFA_B.US,D,20190925,000000,25.42,25.5273,25.41,25.5,3881,0
+MFA_B.US,D,20190926,000000,25.5,25.55,25.46,25.48,11907,0
+MFA_B.US,D,20190927,000000,25.45,25.5198,25.35,25.35,13323,0
+MFA_B.US,D,20190930,000000,25.43,25.45,25.17,25.19,92288,0
+MFA_B.US,D,20191001,000000,25.29,25.29,25.19,25.2651,29027,0
+MFA_B.US,D,20191002,000000,25.3,25.3,25.21,25.271,15984,0
+MFA_B.US,D,20191003,000000,25.2926,25.3,25.236,25.29,7208,0
+MFA_B.US,D,20191004,000000,25.31,25.44,25.2845,25.4056,4805,0
+MFA_B.US,D,20191007,000000,25.41,25.4357,25.32,25.4357,12809,0
+MFA_B.US,D,20191008,000000,25.4099,25.51,25.382,25.5,11251,0
+MFA_B.US,D,20191009,000000,25.5,25.5909,25.42,25.5909,17557,0
+MFA_B.US,D,20191010,000000,25.58,25.63,25.5049,25.6,18594,0
+MFA_B.US,D,20191011,000000,25.6,25.68,25.56,25.6688,27093,0
+MFA_B.US,D,20191014,000000,25.65,25.68,25.48,25.67,8251,0
+MFA_B.US,D,20191015,000000,25.67,25.7,25.55,25.67,14303,0
+MFA_B.US,D,20191016,000000,25.5827,25.73,25.58,25.66,17651,0
+MFA_B.US,D,20191017,000000,25.6466,25.73,25.55,25.73,6845,0
+MFA_B.US,D,20191018,000000,25.73,25.84,25.55,25.55,13556,0
+MFA_B.US,D,20191021,000000,25.6115,25.6999,25.51,25.53,12562,0
+MFA_B.US,D,20191022,000000,25.54,25.5943,25.51,25.51,7817,0
+MFA_B.US,D,20191023,000000,25.5249,25.59,25.52,25.52,4161,0
+MFA_B.US,D,20191024,000000,25.66,25.66,25.541,25.5704,11559,0
+MFA_B.US,D,20191025,000000,25.5764,25.64,25.54,25.5732,19432,0
+MFA_B.US,D,20191028,000000,25.646,25.708,25.55,25.66,30751,0
+MFA_B.US,D,20191029,000000,25.6173,25.72,25.57,25.6254,8571,0
+MFA_B.US,D,20191030,000000,25.62,25.71,25.55,25.66,16386,0
+MFA_B.US,D,20191031,000000,25.58,25.82,25.57,25.57,70775,0
+MFA_B.US,D,20191101,000000,25.61,25.84,25.55,25.75,17348,0
+MFA_B.US,D,20191104,000000,25.66,25.8,25.66,25.74,10957,0
+MFA_B.US,D,20191105,000000,25.76,25.813,25.75,25.7999,21074,0
+MFA_B.US,D,20191106,000000,25.79,25.88,25.79,25.85,6882,0
+MFA_B.US,D,20191107,000000,25.851,25.8776,25.7925,25.86,10265,0
+MFA_B.US,D,20191108,000000,25.8073,25.89,25.8073,25.85,7702,0
+MFA_B.US,D,20191111,000000,25.85,25.85,25.83,25.83,3012,0
+MFA_B.US,D,20191112,000000,25.75,25.85,25.75,25.82,7818,0
+MFA_B.US,D,20191113,000000,25.7695,25.9,25.75,25.87,93080,0
+MFA_B.US,D,20191114,000000,25.78,25.91,25.78,25.9086,3375,0
+MFA_B.US,D,20191115,000000,25.9,26,25.9,25.9609,19866,0
+MFA_B.US,D,20191118,000000,25.953,26.1,25.905,25.905,21924,0
+MFA_B.US,D,20191119,000000,26.05,26.05,25.91,26.0005,8128,0
+MFA_B.US,D,20191120,000000,25.9143,25.9374,25.8523,25.888,5640,0
+MFA_B.US,D,20191121,000000,25.8955,26.04,25.85,25.85,4209,0
+MFA_B.US,D,20191122,000000,25.9,25.9342,25.8,25.9077,8636,0
+MFA_B.US,D,20191125,000000,25.99,25.99,25.83,25.89,21114,0
+MFA_B.US,D,20191126,000000,25.98,26.0301,25.935,26.03,24856,0
+MFA_B.US,D,20191127,000000,26.0273,26.03,25.9153,25.92,7866,0
+MFA_B.US,D,20191129,000000,25.5,25.7478,25.4,25.56,36209,0
+MFA_B.US,D,20191202,000000,25.56,25.73,25.42,25.696,8880,0
+MFA_B.US,D,20191203,000000,25.69,25.7097,25.41,25.7,9888,0
+MFA_B.US,D,20191204,000000,25.712,25.77,25.7,25.77,10472,0
+MFA_B.US,D,20191205,000000,25.76,25.77,25.56,25.65,10922,0
+MFA_B.US,D,20191206,000000,25.6263,25.7694,25.6144,25.735,10296,0
+MFA_B.US,D,20191209,000000,25.72,25.84,25.67,25.84,21011,0
+MFA_B.US,D,20191210,000000,25.84,25.84,25.62,25.7,8762,0
+MFA_B.US,D,20191211,000000,25.7187,25.8799,25.5694,25.8799,12202,0
+MFA_B.US,D,20191212,000000,25.88,25.9,25.8,25.83,8207,0
+MFA_B.US,D,20191213,000000,25.8146,25.8146,25.665,25.7619,10622,0
+MFA_B.US,D,20191216,000000,25.74,25.765,25.62,25.7512,16437,0
+MFA_B.US,D,20191217,000000,25.7,25.79,25.6841,25.79,8962,0
+MFA_B.US,D,20191218,000000,25.8199,25.8199,25.8,25.8,1160,0
+MFA_B.US,D,20191219,000000,25.7712,25.78,25.73,25.78,5588,0
+MFA_B.US,D,20191220,000000,25.69,25.77,25.69,25.71,8030,0
+MFA_B.US,D,20191223,000000,25.7,25.7304,25.67,25.7304,11737,0
+MFA_B.US,D,20191224,000000,25.75,25.75,25.69,25.7,5857,0
+MFA_B.US,D,20191226,000000,25.69,25.73,25.645,25.645,6487,0
+MFA_B.US,D,20191227,000000,25.75,25.75,25.67,25.721,9604,0
+MFA_B.US,D,20191230,000000,25.7,25.91,25.7,25.8,10093,0
+MFA_B.US,D,20191231,000000,25.8,25.8,25.7,25.8,2662,0
+MFA_B.US,D,20200102,000000,25.8,25.8,25.7249,25.8,19311,0
+MFA_B.US,D,20200103,000000,25.79,25.8,25.78,25.8,4637,0
+MFA_B.US,D,20200106,000000,25.8,25.866,25.68,25.83,20521,0
+MFA_B.US,D,20200107,000000,25.73,25.8375,25.67,25.67,19169,0
+MFA_B.US,D,20200108,000000,25.7,25.84,25.685,25.7,16815,0
+MFA_B.US,D,20200109,000000,25.71,25.71,25.6,25.6592,53965,0
+MFA_B.US,D,20200110,000000,25.68,25.83,25.68,25.83,6656,0
+MFA_B.US,D,20200113,000000,25.8197,25.94,25.76,25.926,5718,0
+MFA_B.US,D,20200114,000000,25.9203,25.9306,25.92,25.93,1888,0
+MFA_B.US,D,20200115,000000,25.83,25.94,25.83,25.94,4443,0
+MFA_B.US,D,20200116,000000,25.895,25.98,25.895,25.95,11464,0
+MFA_B.US,D,20200117,000000,25.9602,25.98,25.9602,25.974,2012,0
+MFA_B.US,D,20200121,000000,25.98,26.04,25.968,26.01,3906,0
+MFA_B.US,D,20200122,000000,26.01,26.01,25.52,25.8,12161,0
+MFA_B.US,D,20200123,000000,25.825,25.91,25.76,25.78,20465,0
+MFA_B.US,D,20200124,000000,25.78,25.8788,25.7054,25.7054,6791,0
+MFA_B.US,D,20200127,000000,25.62,25.89,25.62,25.73,4251,0
+MFA_B.US,D,20200128,000000,25.8,25.81,25.73,25.81,4899,0
+MFA_B.US,D,20200129,000000,25.75,25.8885,25.75,25.85,4411,0
+MFA_B.US,D,20200130,000000,25.76,25.8887,25.76,25.815,12618,0
+MFA_B.US,D,20200131,000000,25.8001,25.94,25.8001,25.94,9039,0
+MFA_B.US,D,20200203,000000,25.82,25.94,25.73,25.73,15364,0
+MFA_B.US,D,20200204,000000,25.75,25.9,25.75,25.8,9189,0
+MFA_B.US,D,20200205,000000,25.8761,25.8761,25.82,25.855,4337,0
+MFA_B.US,D,20200206,000000,25.79,25.88,25.74,25.79,15575,0
+MFA_B.US,D,20200207,000000,25.84,25.99,25.76,25.8616,21877,0
+MFA_B.US,D,20200210,000000,25.98,25.98,25.939,25.9716,1912,0
+MFA_B.US,D,20200211,000000,25.95,26.03,25.87,26,12697,0
+MFA_B.US,D,20200212,000000,25.96,25.99,25.9,25.91,4545,0
+MFA_B.US,D,20200213,000000,25.871,25.89,25.8,25.88,158452,0
+MFA_B.US,D,20200214,000000,25.83,25.93,25.83,25.93,3741,0
+MFA_B.US,D,20200218,000000,25.85,25.93,25.85,25.91,22162,0
+MFA_B.US,D,20200219,000000,25.91,25.92,25.89,25.92,16561,0
+MFA_B.US,D,20200220,000000,25.92,26.03,25.905,25.9928,19311,0
+MFA_B.US,D,20200221,000000,26.02,26.02,25.9088,25.9952,20323,0
+MFA_B.US,D,20200224,000000,25.9,26.0099,25.9,25.94,28242,0
+MFA_B.US,D,20200225,000000,25.59,25.68,25.35,25.39,233555,0
+MFA_B.US,D,20200226,000000,25.38,25.4859,25.38,25.47,109514,0
+MFA_B.US,D,20200227,000000,25.42,25.54,25.39,25.4715,52267,0
+MFA_B.US,D,20200228,000000,25.04,25.04,24.83,24.95,108421,0
+MFA_B.US,D,20200302,000000,25,25.11,24.91,25.03,34924,0
+MFA_B.US,D,20200303,000000,25.17,25.28,25.04,25.08,35597,0
+MFA_B.US,D,20200304,000000,25.15,25.1899,25.1005,25.16,19641,0
+MFA_B.US,D,20200305,000000,25.13,25.168,25.02,25.1,19255,0
+MFA_B.US,D,20200306,000000,25.04,25.104,24.92,24.95,23695,0
+MFA_B.US,D,20200309,000000,24.8,24.9022,24.61,24.61,42795,0
+MFA_B.US,D,20200310,000000,24.951,24.9708,24.66,24.87,30251,0
+MFA_B.US,D,20200311,000000,24.88,24.88,24.3472,24.4,43525,0
+MFA_B.US,D,20200312,000000,24.25,24.25,21.75,22.37,217617,0
+MFA_B.US,D,20200313,000000,22.81,23.4999,21.9,21.91,90375,0
+MFA_B.US,D,20200316,000000,20.79,21.92,19.18,20.0325,67646,0
+MFA_B.US,D,20200317,000000,20.4,20.703,16.5621,16.9,157775,0
+MFA_B.US,D,20200318,000000,16,16,5.6595,11.5,256612,0
+MFA_B.US,D,20200319,000000,11.45,16.63,11.45,15.3,112858,0
+MFA_B.US,D,20200320,000000,16.2,18.7,14.95,14.95,87595,0
+MFA_B.US,D,20200323,000000,13.58,14,10.065,10.2,108512,0
+MFA_B.US,D,20200324,000000,9.18,9.5,2.23,2.23,365665,0
+MFA_B.US,D,20200325,000000,2.45,5.3467,2.45,4.24,522178,0
+MFA_B.US,D,20200326,000000,4.66,10.9899,4.66,8.1,304333,0
+MFA_B.US,D,20200327,000000,8.21,10,8.2,9.7,190105,0
+MFA_B.US,D,20200330,000000,8.73,9,7.7001,8.01,138916,0
+MFA_B.US,D,20200331,000000,8.79,9.1825,7.44,7.7,107701,0
+MFA_B.US,D,20200401,000000,7,7.1,6,6.32,137181,0
+MFA_B.US,D,20200402,000000,6.03,6.3834,5.55,5.56,88804,0
+MFA_B.US,D,20200403,000000,5.55,5.7,4.27,4.735,100413,0
+MFA_B.US,D,20200406,000000,5.21,7.04,5.21,6.565,137431,0
+MFA_B.US,D,20200407,000000,7.22,9.34,7.15,9.34,105992,0
+MFA_B.US,D,20200408,000000,10.1,11.683,10.1,10.7,156863,0
+MFA_B.US,D,20200409,000000,11.77,14.21,11.77,14.035,393291,0
+MFA_B.US,D,20200413,000000,15.44,16.3,14.505,15.75,315678,0
+MFA_B.US,D,20200414,000000,16.4,16.4,15.25,15.35,72652,0
+MFA_B.US,D,20200415,000000,14.5,14.95,12.53,13.81,123217,0
+MFA_B.US,D,20200416,000000,14.77,14.77,13,13.02,95875,0
+MFA_B.US,D,20200417,000000,13.85,13.85,12.81,13.55,54792,0
+MFA_B.US,D,20200420,000000,13,14.11,12.95,13.83,30859,0
+MFA_B.US,D,20200421,000000,12.51,13.95,11.83,13.8,59643,0
+MFA_B.US,D,20200422,000000,14,14.75,13.78,13.94,51536,0
+MFA_B.US,D,20200423,000000,13.61,14.25,13.6,14.25,86886,0
+MFA_B.US,D,20200424,000000,14.25,14.25,13.5146,13.84,41717,0
+MFA_B.US,D,20200427,000000,13.6,14.45,13.6,14.124,99049,0
+MFA_B.US,D,20200428,000000,14.2,15.231,14.2,15.05,115239,0
+MFA_B.US,D,20200429,000000,15.11,16.35,15.07,16.19,106328,0
+MFA_B.US,D,20200430,000000,15.44,17.15,15.2475,17.01,161796,0
+MFA_B.US,D,20200501,000000,16.6883,16.6883,15.56,15.86,32289,0
+MFA_B.US,D,20200504,000000,16.01,16.04,15.28,15.73,36958,0
+MFA_B.US,D,20200505,000000,15.96,16.3306,15.8,16.1,24917,0
+MFA_B.US,D,20200506,000000,16,16,15.34,15.86,28639,0
+MFA_B.US,D,20200507,000000,16.01,16.1001,15.87,16.1001,42119,0
+MFA_B.US,D,20200508,000000,16.15,16.19,15.42,15.57,44187,0
+MFA_B.US,D,20200511,000000,15.25,15.53,14.31,14.45,37970,0
+MFA_B.US,D,20200512,000000,15.09,15.29,14.6,15.04,50101,0
+MFA_B.US,D,20200513,000000,15,15.5,13.75,13.8,59659,0
+MFA_B.US,D,20200514,000000,14.18,14.18,11.11,13.5,39094,0
+MFA_B.US,D,20200515,000000,13.44,13.925,13.3536,13.74,24047,0
+MFA_B.US,D,20200518,000000,14.24,14.59,14.04,14.48,44997,0
+MFA_B.US,D,20200519,000000,14.36,14.66,14.05,14.35,61653,0
+MFA_B.US,D,20200520,000000,14.74,15.2,14.64,15,40409,0
+MFA_B.US,D,20200521,000000,15,15.1404,14.95,15,14716,0
+MFA_B.US,D,20200522,000000,15,15.0996,14.613,14.92,21410,0
+MFA_B.US,D,20200526,000000,15.15,15.4342,15.1,15.31,21827,0
+MFA_B.US,D,20200527,000000,15.11,16.1026,15.11,15.75,68944,0
+MFA_B.US,D,20200528,000000,15.79,16.11,15.6,16,26072,0
+MFA_B.US,D,20200529,000000,15.7,16,15.6049,15.93,12728,0
+MFA_B.US,D,20200601,000000,16,16.4748,15.85,16.2,25861,0
+MFA_B.US,D,20200602,000000,16.1,17.2206,15.978,17.2206,68550,0
+MFA_B.US,D,20200603,000000,16.95,17.85,16.95,17.7,41621,0
+MFA_B.US,D,20200604,000000,17.61,18.38,17.5,18.14,34148,0
+MFA_B.US,D,20200605,000000,18.53,19.7528,18.53,18.95,52433,0
+MFA_B.US,D,20200608,000000,19.33,19.82,19.12,19.82,33218,0
+MFA_B.US,D,20200609,000000,19.5,19.66,19.21,19.5,46702,0
+MFA_B.US,D,20200610,000000,19.5,19.5,18.66,19,49087,0
+MFA_B.US,D,20200611,000000,17.98,18.5092,17.12,17.5,57147,0
+MFA_B.US,D,20200612,000000,17.895,18.163,17.31,17.44,32101,0
+MFA_B.US,D,20200615,000000,17.12,18.22,17.12,18.22,18082,0
+MFA_B.US,D,20200616,000000,19.72,21.56,19.65,20.9,233511,0
+MFA_B.US,D,20200617,000000,20.7,20.78,20.488,20.52,35969,0
+MFA_B.US,D,20200618,000000,20.63,21.11,20.36,21.01,43291,0
+MFA_B.US,D,20200619,000000,21.37,21.75,20.99,20.99,84819,0
+MFA_B.US,D,20200622,000000,21,21.2,20.8,20.92,31667,0
+MFA_B.US,D,20200623,000000,20.98,21.0955,20.755,20.78,36968,0
+MFA_B.US,D,20200624,000000,20.53,20.69,19.5775,20.35,57409,0
+MFA_B.US,D,20200625,000000,20.12,20.37,20.02,20.17,17647,0
+MFA_B.US,D,20200626,000000,20.05,20.15,19.7162,19.82,36537,0
+MFA_B.US,D,20200629,000000,19.54,20.2526,19.54,20.25,75453,0
+MFA_B.US,D,20200630,000000,20.105,20.39,19.59,19.92,106517,0
+MFA_B.US,D,20200701,000000,20.27,21,20.21,20.62,96398,0
+MFA_B.US,D,20200702,000000,20.9,21.1,20.75,21.1,48333,0
+MFA_B.US,D,20200706,000000,21.15,21.709,20.8001,21.56,61419,0
+MFA_B.US,D,20200707,000000,21.65,21.65,21.42,21.43,27404,0
+MFA_B.US,D,20200708,000000,21.7399,21.7399,21.41,21.7,18610,0
+MFA_B.US,D,20200709,000000,21.705,21.85,20.77,21.04,32499,0
+MFA_B.US,D,20200710,000000,21.04,21.69,21.04,21.64,24553,0
+MFA_B.US,D,20200713,000000,21.9,22.15,21.37,21.41,167872,0
+MFA_B.US,D,20200714,000000,20.87,21.053,20.25,20.47,37230,0
+MFA_B.US,D,20200715,000000,20.51,20.95,20.51,20.6,19472,0
+MFA_B.US,D,20200716,000000,20.5,20.66,20.3,20.37,33339,0
+MFA_B.US,D,20200717,000000,20.7,20.85,20.574,20.6366,8612,0
+MFA_B.US,D,20200720,000000,20.44,21.15,20.26,21.08,61222,0
+MFA_B.US,D,20200721,000000,21.05,21.135,20.67,20.94,27488,0
+MFA_B.US,D,20200722,000000,20.9,21.11,20.67,21.11,5431,0
+MFA_B.US,D,20200723,000000,20.5962,21.11,20.37,20.87,12336,0
+MFA_B.US,D,20200724,000000,20.91,20.99,20.855,20.99,13092,0
+MFA_B.US,D,20200727,000000,20.75,20.95,20.6271,20.95,13565,0
+MFA_B.US,D,20200728,000000,20.68,21.18,20.5,20.92,34671,0
+MFA_B.US,D,20200729,000000,21.18,21.39,20.89,21.39,31574,0
+MFA_B.US,D,20200730,000000,21.3828,21.5135,21.15,21.28,16754,0
+MFA_B.US,D,20200731,000000,21.77,21.77,21.1057,21.6,24746,0
+MFA_B.US,D,20200803,000000,21.6,21.74,21.15,21.47,20527,0
+MFA_B.US,D,20200804,000000,21.3,21.6899,20.8,20.8,26383,0
+MFA_B.US,D,20200805,000000,20.9,20.99,20.79,20.98,12568,0
+MFA_B.US,D,20200806,000000,21.18,21.2,20.59,20.75,32658,0
+MFA_B.US,D,20200807,000000,20.61,21.08,20.61,21.05,13108,0
+MFA_B.US,D,20200810,000000,20.87,21.5,20.87,21.5,20695,0
+MFA_B.US,D,20200811,000000,21.5,21.5,21.21,21.22,11275,0
+MFA_B.US,D,20200812,000000,21.21,21.4,21.175,21.26,35821,0
+MFA_B.US,D,20200813,000000,21.4,21.4999,21.1,21.33,17369,0
+MFA_B.US,D,20200814,000000,21.2325,21.5499,21.13,21.54,23314,0
+MFA_B.US,D,20200817,000000,21.48,21.48,21.08,21.35,48018,0
+MFA_B.US,D,20200818,000000,21.35,21.35,21.1,21.22,31706,0
+MFA_B.US,D,20200819,000000,21.15,21.38,20.91,21.05,56887,0
+MFA_B.US,D,20200820,000000,20.989,21.1,20.76,20.87,23211,0
+MFA_B.US,D,20200821,000000,20.75,21.08,20.52,21,26575,0
+MFA_B.US,D,20200824,000000,21.06,21.35,20.9564,21.29,19421,0
+MFA_B.US,D,20200825,000000,21.6,22,21.22,21.84,33278,0
+MFA_B.US,D,20200826,000000,21.845,21.9013,21.5,21.9,31344,0
+MFA_B.US,D,20200827,000000,21.685,21.94,21.4301,21.6,19281,0
+MFA_B.US,D,20200828,000000,21.6865,21.88,21.61,21.718,10202,0
+MFA_B.US,D,20200831,000000,21.77,21.77,21.61,21.71,13123,0
+MFA_B.US,D,20200901,000000,21.93,21.94,21.65,21.8,44330,0
+MFA_B.US,D,20200902,000000,21.96,21.965,21.64,21.75,103786,0
+MFA_B.US,D,20200903,000000,21.725,21.8498,21.64,21.83,24445,0
+MFA_B.US,D,20200904,000000,21.81,21.81,21.06,21.72,39210,0
+MFA_B.US,D,20200908,000000,21.5,21.5,21.11,21.26,12845,0
+MFA_B.US,D,20200909,000000,21.28,21.3794,21,21.15,20853,0
+MFA_B.US,D,20200910,000000,21.02,21.02,20.55,20.675,39240,0
+MFA_B.US,D,20200911,000000,20.775,20.775,20.58,20.63,8808,0
+MFA_B.US,D,20200914,000000,20.6,20.85,20.45,20.53,50940,0
+MFA_B.US,D,20200915,000000,20.61,21,20.55,21,27538,0
+MFA_B.US,D,20200916,000000,20.93,20.93,20.58,20.68,34475,0
+MFA_B.US,D,20200917,000000,20.46,20.64,20.16,20.25,42577,0
+MFA_B.US,D,20200918,000000,20.3,20.4,20.04,20.38,52877,0
+MFA_B.US,D,20200921,000000,20.28,20.29,19.98,20.1,26959,0
+MFA_B.US,D,20200922,000000,20.692,20.692,20.3,20.37,32286,0
+MFA_B.US,D,20200923,000000,20.52,20.9499,20.2601,20.3,24384,0
+MFA_B.US,D,20200924,000000,20.3,20.3,19.55,19.74,79916,0
+MFA_B.US,D,20200925,000000,19.53,20.22,18.51,20.17,22762,0
+MFA_B.US,D,20200928,000000,20.24,20.55,20.02,20.265,27267,0
+MFA_B.US,D,20200929,000000,20.415,20.52,20.1,20.26,9435,0
+MFA_B.US,D,20200930,000000,20.52,20.89,20.1,20.1,38851,0
+MFA_B.US,D,20201001,000000,20.11,20.24,20.105,20.1717,14598,0
+MFA_B.US,D,20201002,000000,19.88,20.38,19.88,20.38,11730,0
+MFA_B.US,D,20201005,000000,20.5357,20.55,20.3092,20.45,11149,0
+MFA_B.US,D,20201006,000000,20.4,20.78,20.35,20.52,15118,0
+MFA_B.US,D,20201007,000000,20.36,20.78,20.36,20.58,5913,0
+MFA_B.US,D,20201008,000000,20.68,20.9,20.68,20.77,11228,0
+MFA_B.US,D,20201009,000000,20.87,20.89,20.57,20.78,11676,0
+MFA_B.US,D,20201012,000000,20.78,20.78,20.51,20.69,14381,0
+MFA_B.US,D,20201013,000000,20.88,20.88,20.54,20.75,2419,0
+MFA_B.US,D,20201014,000000,20.584,20.67,20.54,20.61,1839,0
+MFA_B.US,D,20201015,000000,20.51,20.74,20.3293,20.69,10282,0
+MFA_B.US,D,20201016,000000,20.63,20.9,20.38,20.43,14238,0
+MFA_B.US,D,20201019,000000,20.26,20.57,20.26,20.46,18692,0
+MFA_B.US,D,20201020,000000,20.4415,20.705,20.44,20.705,2303,0
+MFA_B.US,D,20201021,000000,20.62,20.62,20.47,20.5916,3072,0
+MFA_B.US,D,20201022,000000,20.522,20.68,20.47,20.61,3086,0
+MFA_B.US,D,20201023,000000,20.5,20.73,20.5,20.6895,4301,0
+MFA_B.US,D,20201026,000000,20.69,20.7805,20.5008,20.5498,6629,0
+MFA_B.US,D,20201027,000000,20.535,20.66,20.4099,20.55,7059,0
+MFA_B.US,D,20201028,000000,20.53,20.53,20.1,20.1,6308,0
+MFA_B.US,D,20201029,000000,20.14,20.16,19.88,19.945,9247,0
+MFA_B.US,D,20201030,000000,19.9,20.385,19.89,20.22,19607,0
+MFA_B.US,D,20201102,000000,20.45,20.61,20.0669,20.5,4433,0
+MFA_B.US,D,20201103,000000,20.41,20.74,20.1,20.5905,5774,0
+MFA_B.US,D,20201104,000000,20.65,21.03,20.65,21.03,10107,0
+MFA_B.US,D,20201105,000000,21.47,21.5,21.15,21.5,18990,0
+MFA_B.US,D,20201106,000000,21.46,21.69,21.39,21.39,17947,0
+MFA_B.US,D,20201109,000000,22.23,22.23,21.87,22.05,34235,0
+MFA_B.US,D,20201110,000000,21.955,22.04,21.8,21.98,14319,0
+MFA_B.US,D,20201111,000000,21.81,22.28,21.81,22.2,14908,0
+MFA_B.US,D,20201112,000000,22.13,22.17,21.81,21.8319,14844,0
+MFA_B.US,D,20201113,000000,22.04,22.0999,21.775,21.84,21836,0
+MFA_B.US,D,20201116,000000,22,22.24,22,22.17,15277,0
+MFA_B.US,D,20201117,000000,22.225,22.39,21.9,22,25007,0
+MFA_B.US,D,20201118,000000,21.84,22.51,21.84,22.09,41683,0
+MFA_B.US,D,20201119,000000,22.27,22.5,22.1,22.5,17497,0
+MFA_B.US,D,20201120,000000,22.48,22.75,22.34,22.62,22557,0
+MFA_B.US,D,20201123,000000,22.8,23.17,22.65,22.95,12815,0
+MFA_B.US,D,20201124,000000,23.24,23.4949,22.978,23.32,11121,0
+MFA_B.US,D,20201125,000000,23.176,23.46,23.12,23.45,16414,0
+MFA_B.US,D,20201127,000000,23.55,23.55,23.04,23.39,4088,0
+MFA_B.US,D,20201130,000000,23.29,23.9,23.12,23.9,25652,0
+MFA_B.US,D,20201201,000000,23.87,24.15,23.87,24.1,41499,0
+MFA_B.US,D,20201202,000000,24.13,24.25,23.945,24.17,28262,0
+MFA_B.US,D,20201203,000000,23.6,23.95,23.5998,23.91,27034,0
+MFA_B.US,D,20201204,000000,23.96,23.97,23.72,23.85,40799,0
+MFA_B.US,D,20201207,000000,23.87,23.87,23.59,23.74,22769,0
+MFA_B.US,D,20201208,000000,23.74,23.88,23.37,23.37,21798,0
+MFA_B.US,D,20201209,000000,23.3,23.68,22.79,22.93,54913,0
+MFA_B.US,D,20201210,000000,22.98,23.17,22.78,23.11,24861,0
+MFA_B.US,D,20201211,000000,22.98,23.0909,22.8542,23.0909,6248,0
+MFA_B.US,D,20201214,000000,23.09,23.3176,23.09,23.22,6480,0
+MFA_B.US,D,20201215,000000,23.17,23.2813,23,23.12,6232,0
+MFA_B.US,D,20201216,000000,23.03,23.25,23.03,23.23,8971,0
+MFA_B.US,D,20201217,000000,23.3,23.3,23.11,23.22,12444,0
+MFA_B.US,D,20201218,000000,23.15,23.35,23.15,23.235,3199,0
+MFA_B.US,D,20201221,000000,23.255,23.46,23,23.08,17114,0
+MFA_B.US,D,20201222,000000,23.51,23.9,23.405,23.71,42141,0
+MFA_B.US,D,20201223,000000,23.54,23.85,23.54,23.84,22424,0
+MFA_B.US,D,20201224,000000,23.84,23.9,23.8085,23.8675,9824,0
+MFA_B.US,D,20201228,000000,24.02,24.02,23.7,23.89,26140,0
+MFA_B.US,D,20201229,000000,23.86,23.88,23.672,23.8,16387,0
+MFA_B.US,D,20201230,000000,23.85,23.9599,23.81,23.9,19269,0
+MFA_B.US,D,20201231,000000,24.07,24.2,24.07,24.19,29797,0
+MFA_B.US,D,20210104,000000,24.15,24.15,23.48,23.76,32097,0
+MFA_B.US,D,20210105,000000,23.91,24.01,23.898,24,13593,0
+MFA_B.US,D,20210106,000000,24.04,24.148,23.77,23.8,16292,0
+MFA_B.US,D,20210107,000000,23.84,24.1902,23.75,24.19,45241,0
+MFA_B.US,D,20210108,000000,23.995,24.24,23.765,24.24,8860,0
+MFA_B.US,D,20210111,000000,24.25,24.3,24.06,24.19,15856,0
+MFA_B.US,D,20210112,000000,24.24,24.28,23.75,24.25,48458,0
+MFA_B.US,D,20210113,000000,24.2,24.28,24.2,24.25,5185,0
+MFA_B.US,D,20210114,000000,24.25,24.29,23.93,24.26,12535,0
+MFA_B.US,D,20210115,000000,24.29,24.29,24.04,24.23,10540,0
+MFA_B.US,D,20210119,000000,24.1,24.27,24,24.05,18300,0
+MFA_B.US,D,20210120,000000,24.175,24.26,23.95,23.98,15342,0
+MFA_B.US,D,20210121,000000,24.145,24.2,23.62,23.86,26310,0
+MFA_B.US,D,20210122,000000,23.65,24.085,23.61,23.82,21716,0
+MFA_B.US,D,20210125,000000,23.85,23.85,23.5,23.5,15652,0
+MFA_B.US,D,20210126,000000,23.5,23.8019,23.41,23.42,33626,0
+MFA_B.US,D,20210127,000000,23.42,23.72,23,23,35291,0
+MFA_B.US,D,20210128,000000,23.3,23.825,23.01,23.6,30022,0
+MFA_B.US,D,20210129,000000,23.63,23.65,23.04,23.59,36654,0
+MFA_B.US,D,20210201,000000,23.6,23.6,23.14,23.5,33741,0
+MFA_B.US,D,20210202,000000,23.36,23.72,23.36,23.7184,15547,0
+MFA_B.US,D,20210203,000000,23.75,24.03,23.75,24.03,15945,0
+MFA_B.US,D,20210204,000000,23.82,24.105,23.82,23.94,7465,0
+MFA_B.US,D,20210205,000000,24.01,24.24,24.01,24.19,8324,0
+MFA_B.US,D,20210208,000000,24.3,24.35,24.16,24.24,16285,0
+MFA_B.US,D,20210209,000000,24.279,24.49,24.2001,24.45,51254,0
+MFA_B.US,D,20210210,000000,24.27,24.47,24.2615,24.4,24669,0
+MFA_B.US,D,20210211,000000,24.355,24.49,24.31,24.34,17834,0
+MFA_B.US,D,20210212,000000,24.3,24.49,24.18,24.39,19210,0
+MFA_B.US,D,20210216,000000,24.45,24.6,24.45,24.53,22668,0
+MFA_B.US,D,20210217,000000,24.55,24.7828,24.55,24.69,12758,0
+MFA_B.US,D,20210218,000000,24.7,24.8134,24.6,24.765,11262,0
+MFA_B.US,D,20210219,000000,24.77,24.8601,24.53,24.57,23756,0
+MFA_B.US,D,20210222,000000,24.55,24.69,24.55,24.61,10251,0
+MFA_B.US,D,20210223,000000,24.68,24.68,24.42,24.64,13351,0
+MFA_B.US,D,20210224,000000,24.64,24.67,24.295,24.6,33320,0
+MFA_B.US,D,20210225,000000,24.68,24.68,24.3,24.3,30505,0
+MFA_B.US,D,20210226,000000,24.4,24.55,24.26,24.55,8415,0
+MFA_B.US,D,20210301,000000,24.46,24.69,24.36,24.65,14772,0
+MFA_B.US,D,20210302,000000,24.68,24.88,24.525,24.87,24890,0
+MFA_B.US,D,20210303,000000,24.8,24.93,24.56,24.91,22843,0
+MFA_B.US,D,20210304,000000,24.64,24.64,24.34,24.42,10506,0
+MFA_B.US,D,20210305,000000,24.2,24.4,24.02,24.26,26673,0
+MFA_B.US,D,20210308,000000,24.11,24.265,24.08,24.24,23019,0
+MFA_B.US,D,20210309,000000,24.15,24.29,24.15,24.28,13548,0
+MFA_B.US,D,20210310,000000,24.225,24.47,24.17,24.33,17080,0
+MFA_B.US,D,20210311,000000,24.3355,24.45,24.25,24.45,9501,0
+MFA_B.US,D,20210312,000000,24.4,24.4299,24.2801,24.39,7382,0
+MFA_B.US,D,20210315,000000,24.4,24.5892,24.3793,24.57,17251,0
+MFA_B.US,D,20210316,000000,24.59,24.89,24.59,24.82,32711,0
+MFA_B.US,D,20210317,000000,24.8199,24.93,24.8199,24.8944,11822,0
+MFA_B.US,D,20210318,000000,24.8056,24.9,24.75,24.77,4761,0
+MFA_B.US,D,20210319,000000,24.7672,24.7672,24.564,24.73,37052,0
+MFA_B.US,D,20210322,000000,24.62,24.68,24.43,24.5,48839,0
+MFA_B.US,D,20210323,000000,24.45,24.69,24.45,24.65,8533,0
+MFA_B.US,D,20210324,000000,24.61,24.765,24.55,24.615,11459,0
+MFA_B.US,D,20210325,000000,24.77,24.77,24.5,24.515,15795,0
+MFA_B.US,D,20210326,000000,24.45,24.52,24.3796,24.5,35353,0
+MFA_B.US,D,20210329,000000,24.5,24.53,24.3716,24.45,33630,0
+MFA_B.US,D,20210330,000000,24.5,24.525,24.41,24.41,17617,0
+MFA_B.US,D,20210331,000000,24.64,24.84,24.5,24.58,31127,0
+MFA_B.US,D,20210401,000000,24.69,24.787,24.4702,24.54,57250,0
+MFA_B.US,D,20210405,000000,24.64,24.64,24.5,24.51,34963,0
+MFA_B.US,D,20210406,000000,24.55,24.79,24.51,24.52,46353,0
+MFA_B.US,D,20210407,000000,24.52,24.73,24.47,24.47,56907,0
+MFA_B.US,D,20210408,000000,24.48,24.6089,24.45,24.45,26451,0
+MFA_B.US,D,20210409,000000,24.5,24.55,24.45,24.475,15690,0
+MFA_B.US,D,20210412,000000,24.44,24.7025,24.4,24.4,35449,0
+MFA_B.US,D,20210413,000000,24.4,24.4999,24.4,24.42,15216,0
+MFA_B.US,D,20210414,000000,24.4,24.45,24.33,24.415,25073,0
+MFA_B.US,D,20210415,000000,24.54,24.54,24.3705,24.39,53939,0
+MFA_B.US,D,20210416,000000,24.37,24.66,24.35,24.66,27696,0
+MFA_B.US,D,20210419,000000,24.7,24.7141,24.5,24.5,58197,0
+MFA_B.US,D,20210420,000000,24.58,24.6899,24.35,24.35,12996,0
+MFA_B.US,D,20210421,000000,24.4037,24.5,24.4,24.45,10599,0
+MFA_B.US,D,20210422,000000,24.44,24.65,24.44,24.6,48361,0
+MFA_B.US,D,20210423,000000,24.65,24.665,24.6001,24.634,19899,0
+MFA_B.US,D,20210426,000000,24.68,24.7,24.6,24.65,18328,0
+MFA_B.US,D,20210427,000000,24.64,24.71,24.62,24.65,36744,0
+MFA_B.US,D,20210428,000000,24.6852,24.775,24.65,24.75,45743,0
+MFA_B.US,D,20210429,000000,24.81,24.81,24.502,24.58,20310,0
+MFA_B.US,D,20210430,000000,24.65,24.7322,24.43,24.43,30999,0
+MFA_B.US,D,20210503,000000,24.54,24.6,24.48,24.48,9721,0
+MFA_B.US,D,20210504,000000,24.49,24.6398,24.49,24.59,13013,0
+MFA_B.US,D,20210505,000000,24.55,24.71,24.55,24.64,7674,0
+MFA_B.US,D,20210506,000000,24.69,24.69,24.49,24.5764,20345,0
+MFA_B.US,D,20210507,000000,24.67,24.93,24.65,24.9,28332,0
+MFA_B.US,D,20210510,000000,24.93,24.93,24.615,24.63,26384,0
+MFA_B.US,D,20210511,000000,24.6,24.63,24.35,24.55,26296,0
+MFA_B.US,D,20210512,000000,24.69,24.69,24.05,24.25,50693,0
+MFA_B.US,D,20210513,000000,24.5,24.54,24.325,24.45,11256,0
+MFA_B.US,D,20210514,000000,24.45,24.74,24.45,24.73,5200,0
+MFA_B.US,D,20210517,000000,24.57,24.85,24.57,24.84,16500,0
+MFA_B.US,D,20210518,000000,24.85,24.91,24,24.83,27353,0
+MFA_B.US,D,20210519,000000,24.8,24.95,24.6701,24.86,17747,0
+MFA_B.US,D,20210520,000000,24.86,24.91,24.69,24.8,14914,0
+MFA_B.US,D,20210521,000000,24.81,24.965,24.795,24.9,55443,0
+MFA_B.US,D,20210524,000000,24.9,25.03,24.86,25.03,14517,0
+MFA_B.US,D,20210525,000000,25.1,25.15,25.07,25.09,12272,0
+MFA_B.US,D,20210526,000000,25.069,25.24,25,25.14,19219,0
+MFA_B.US,D,20210527,000000,25.23,25.23,24.9584,25.22,10619,0
+MFA_B.US,D,20210528,000000,25.25,25.53,25.1173,25.38,15393,0
+MFA_B.US,D,20210601,000000,25.27,25.49,25.26,25.3701,42312,0
+MFA_B.US,D,20210602,000000,25.55,25.55,25.3881,25.4,16454,0
+MFA_B.US,D,20210603,000000,25.3,25.465,25.0649,25.33,14241,0
+MFA_B.US,D,20210604,000000,25.1,25.1,24.77,24.89,12296,0
+MFA_B.US,D,20210607,000000,24.96,24.991,24.9,24.991,25299,0
+MFA_B.US,D,20210608,000000,25.0221,25.05,24.94,25.03,8843,0
+MFA_B.US,D,20210609,000000,25.0062,25.11,25,25.0104,13978,0
+MFA_B.US,D,20210610,000000,25.1,25.1,25.0207,25.07,7846,0
+MFA_B.US,D,20210611,000000,25.1,25.1,25.02,25.0586,5790,0
+MFA_B.US,D,20210614,000000,25.1,25.12,25.02,25.12,4741,0
+MFA_B.US,D,20210615,000000,25.1079,25.12,25.05,25.12,4375,0
+MFA_B.US,D,20210616,000000,25.18,25.21,25.08,25.1099,11834,0
+MFA_B.US,D,20210617,000000,25.02,25.08,24.93,25,60841,0
+MFA_B.US,D,20210618,000000,24.98,25,24.97,24.99,20304,0
+MFA_B.US,D,20210621,000000,25,25,24.98,24.985,20520,0
+MFA_B.US,D,20210622,000000,24.91,25.05,24.91,24.97,36497,0
+MFA_B.US,D,20210623,000000,25.03,25.04,24.9534,25,6383,0
+MFA_B.US,D,20210624,000000,24.99,25.0299,24.97,24.99,6743,0
+MFA_B.US,D,20210625,000000,24.99,25,24.97,24.98,13040,0
+MFA_B.US,D,20210628,000000,24.98,25.04,24.9599,24.97,13379,0
+MFA_B.US,D,20210629,000000,24.99,25,24.935,24.9366,19976,0
+MFA_B.US,D,20210630,000000,24.95,25.16,24.902,25.13,56701,0
+MFA_B.US,D,20210701,000000,25.18,25.18,24.99,25.0387,24220,0
+MFA_B.US,D,20210702,000000,25.16,25.16,25,25.02,27924,0
+MFA_B.US,D,20210706,000000,25.05,25.1199,24.98,25.1018,23018,0
+MFA_B.US,D,20210707,000000,25.11,25.13,25.02,25.07,8734,0
+MFA_B.US,D,20210708,000000,25.07,25.079,25,25.0192,14521,0
+MFA_B.US,D,20210709,000000,25.01,25.08,25.01,25.07,10859,0
+MFA_B.US,D,20210712,000000,25.07,25.18,25.07,25.12,16703,0
+MFA_B.US,D,20210713,000000,25.18,25.1899,25.07,25.08,13409,0
+MFA_B.US,D,20210714,000000,25.07,25.18,25.07,25.16,7945,0
+MFA_B.US,D,20210715,000000,25.15,25.21,25.08,25.2,13771,0
+MFA_B.US,D,20210716,000000,25.21,25.21,25.15,25.21,16515,0
+MFA_B.US,D,20210719,000000,25.18,25.21,25.1,25.11,31798,0
+MFA_B.US,D,20210720,000000,25.2,25.2,25.14,25.14,7294,0
+MFA_B.US,D,20210721,000000,25.14,25.27,25.14,25.15,18324,0
+MFA_B.US,D,20210722,000000,25.14,25.15,25.07,25.08,23328,0
+MFA_B.US,D,20210723,000000,25.12,25.135,25.1,25.13,3076,0
+MFA_B.US,D,20210726,000000,25.1,25.1501,25.1,25.145,7114,0
+MFA_B.US,D,20210727,000000,25.2,25.23,25.135,25.18,10065,0
+MFA_B.US,D,20210728,000000,25.22,25.22,25.1225,25.14,6195,0
+MFA_B.US,D,20210729,000000,25.15,25.19,25.15,25.1501,5463,0
+MFA_B.US,D,20210730,000000,25.1501,25.24,25.1501,25.23,14654,0
+MFA_B.US,D,20210802,000000,25.25,25.29,25.25,25.2899,11609,0
+MFA_B.US,D,20210803,000000,25.28,25.29,25.26,25.26,6632,0
+MFA_B.US,D,20210804,000000,25.29,25.29,25.2499,25.28,5409,0
+MFA_B.US,D,20210805,000000,25.29,25.29,25.22,25.29,16003,0
+MFA_B.US,D,20210806,000000,25.29,25.38,25.28,25.33,21027,0
+MFA_B.US,D,20210809,000000,25.26,25.38,25.26,25.3533,10351,0
+MFA_B.US,D,20210810,000000,25.3289,25.3899,25.2577,25.3712,7326,0
+MFA_B.US,D,20210811,000000,25.26,25.3949,25.26,25.36,7438,0
+MFA_B.US,D,20210812,000000,25.3508,25.48,25.35,25.43,13359,0
+MFA_B.US,D,20210813,000000,25.38,25.46,25.38,25.45,5942,0
+MFA_B.US,D,20210816,000000,25.45,25.4582,25.37,25.4,13889,0
+MFA_B.US,D,20210817,000000,25.37,25.435,25.35,25.42,9723,0
+MFA_B.US,D,20210818,000000,25.375,25.42,25.29,25.39,5446,0
+MFA_B.US,D,20210819,000000,25.39,25.45,25.37,25.4313,7808,0
+MFA_B.US,D,20210820,000000,25.33,25.47,25.33,25.46,8615,0
+MFA_B.US,D,20210823,000000,25.47,25.47,25.4201,25.43,6509,0
+MFA_B.US,D,20210824,000000,25.48,25.48,25.4,25.41,9289,0
+MFA_B.US,D,20210825,000000,25.4,25.48,25.4,25.41,4950,0
+MFA_B.US,D,20210826,000000,25.45,25.49,25.42,25.4201,24894,0
+MFA_B.US,D,20210827,000000,25.435,25.5,25.41,25.49,11457,0
+MFA_B.US,D,20210830,000000,25.5,25.5299,25.47,25.5,6183,0
+MFA_B.US,D,20210831,000000,25.49,25.53,25.49,25.53,8095,0
+MFA_B.US,D,20210901,000000,25.49,25.6,25.49,25.58,11312,0
+MFA_B.US,D,20210902,000000,25.49,25.61,25.49,25.61,10547,0
+MFA_B.US,D,20210903,000000,25.61,25.61,25.5,25.56,11453,0
+MFA_B.US,D,20210907,000000,25.11,25.22,25.09,25.16,16542,0
+MFA_B.US,D,20210908,000000,25.15,25.2,25.15,25.18,5010,0
+MFA_B.US,D,20210909,000000,25.15,25.1901,25.15,25.19,4557,0
+MFA_B.US,D,20210910,000000,25.17,25.21,25.03,25.21,11823,0
+MFA_B.US,D,20210913,000000,25.21,25.21,25.1701,25.19,7688,0
+MFA_B.US,D,20210914,000000,25.13,25.21,25.13,25.15,6952,0
+MFA_B.US,D,20210915,000000,25.197,25.197,25.15,25.16,3748,0
+MFA_B.US,D,20210916,000000,25.165,25.21,25.155,25.21,4877,0
+MFA_B.US,D,20210917,000000,25.21,25.24,25.1576,25.24,4874,0
+MFA_B.US,D,20210920,000000,25.2,25.24,25.02,25.12,17873,0
+MFA_B.US,D,20210921,000000,25.27,25.27,25.09,25.1,11759,0
+MFA_B.US,D,20210922,000000,25.1,25.25,25.1,25.25,11048,0
+MFA_B.US,D,20210923,000000,25.12,25.38,25.12,25.38,6268,0
+MFA_B.US,D,20210924,000000,25.28,25.32,25.1919,25.22,2724,0
+MFA_B.US,D,20210927,000000,25.2,25.22,25.2,25.215,7531,0
+MFA_B.US,D,20210928,000000,25.21,25.3,25.1945,25.3,3193,0
+MFA_B.US,D,20210929,000000,25.32,25.4,25.21,25.4,12108,0
+MFA_B.US,D,20210930,000000,25.46,25.46,25.17,25.26,9912,0
+MFA_B.US,D,20211001,000000,25.17,25.31,25.17,25.2,10835,0
+MFA_B.US,D,20211004,000000,25.18,25.23,25.02,25.1234,17016,0
+MFA_B.US,D,20211005,000000,25.4296,25.4296,25.05,25.09,23345,0
+MFA_B.US,D,20211006,000000,25.07,25.11,25.01,25.1,18328,0
+MFA_B.US,D,20211007,000000,25.06,25.1891,25.06,25.12,6833,0
+MFA_B.US,D,20211008,000000,25.1,25.19,25.1,25.15,7450,0
+MFA_B.US,D,20211011,000000,25.15,25.16,25.03,25.16,12032,0
+MFA_B.US,D,20211012,000000,25.18,25.2695,25.18,25.22,4351,0
+MFA_B.US,D,20211013,000000,25.19,25.25,25.19,25.2371,6397,0
+MFA_B.US,D,20211014,000000,25.18,25.29,25.18,25.2719,11400,0
+MFA_B.US,D,20211015,000000,25.2,25.29,25.2,25.2465,6337,0
+MFA_B.US,D,20211018,000000,25.2,25.2299,25.2,25.2001,4271,0
+MFA_B.US,D,20211019,000000,25.2,25.24,25.2,25.24,6406,0
+MFA_B.US,D,20211020,000000,25.2448,25.31,25.2448,25.31,6509,0
+MFA_B.US,D,20211021,000000,25.22,25.32,25.1905,25.21,9820,0
+MFA_B.US,D,20211022,000000,25.251,25.251,25.225,25.23,2937,0
+MFA_B.US,D,20211025,000000,25.18,25.24,25.18,25.24,11059,0
+MFA_B.US,D,20211026,000000,25.2875,25.29,25.27,25.2822,7366,0
+MFA_B.US,D,20211027,000000,25.3,25.3233,25.21,25.31,6022,0
+MFA_B.US,D,20211028,000000,25.21,25.33,25.21,25.33,5054,0
+MFA_B.US,D,20211029,000000,25.33,25.38,25.21,25.38,4631,0
+MFA_B.US,D,20211101,000000,25.27,25.4103,25.27,25.4103,8312,0
+MFA_B.US,D,20211102,000000,25.42,25.47,25.36,25.37,5625,0
+MFA_B.US,D,20211103,000000,25.43,25.43,25.3733,25.4075,4473,0
+MFA_B.US,D,20211104,000000,25.31,25.46,25.31,25.45,4489,0
+MFA_B.US,D,20211105,000000,25.45,25.47,25.42,25.47,2175,0
+MFA_B.US,D,20211108,000000,25.4134,25.4505,25.379,25.3799,4800,0
+MFA_B.US,D,20211109,000000,25.44,25.44,25.3,25.44,7075,0
+MFA_B.US,D,20211110,000000,25.45,25.45,25.31,25.43,12008,0
+MFA_B.US,D,20211111,000000,25.46,25.46,25.28,25.41,9869,0
+MFA_B.US,D,20211112,000000,25.4,25.47,25.37,25.4,5348,0
+MFA_B.US,D,20211115,000000,25.4079,25.45,25.3,25.44,10255,0
+MFA_B.US,D,20211116,000000,25.32,25.49,25.32,25.49,6349,0
+MFA_B.US,D,20211117,000000,25.49,25.49,25.27,25.36,20537,0
+MFA_B.US,D,20211118,000000,25.3589,25.4599,25.3589,25.42,6522,0
+MFA_B.US,D,20211119,000000,25.38,25.4,25.25,25.375,6699,0
+MFA_B.US,D,20211122,000000,25.33,25.35,25.3,25.33,10051,0
+MFA_B.US,D,20211123,000000,25.38,25.38,25.31,25.35,3224,0
+MFA_B.US,D,20211124,000000,25.371,25.45,25.36,25.44,6001,0
+MFA_B.US,D,20211126,000000,25.43,25.43,25.2633,25.3788,4250,0
+MFA_B.US,D,20211129,000000,25.39,25.45,25.39,25.42,13132,0
+MFA_B.US,D,20211130,000000,25.05,25.065,24.95,24.95,14163,0
+MFA_B.US,D,20211201,000000,24.95,25.13,24.95,25,10348,0
+MFA_B.US,D,20211202,000000,24.98,24.99,24.9399,24.9399,9641,0
+MFA_B.US,D,20211203,000000,24.95,24.98,24.87,24.87,13180,0
+MFA_B.US,D,20211206,000000,25,25.09,24.9,24.96,12252,0
+MFA_B.US,D,20211207,000000,24.96,25.119,24.85,24.9297,10999,0
+MFA_B.US,D,20211208,000000,25.0047,25.03,24.98,24.99,12663,0
+MFA_B.US,D,20211209,000000,25.01,25.05,24.96,25,10237,0
+MFA_B.US,D,20211210,000000,25.04,25.075,25,25.03,16085,0
+MFA_B.US,D,20211213,000000,24.95,25.0001,24.92,24.9282,9171,0
+MFA_B.US,D,20211214,000000,24.91,24.99,24.85,24.91,16205,0
+MFA_B.US,D,20211215,000000,24.94,24.97,24.9,24.94,7519,0
+MFA_B.US,D,20211216,000000,24.88,25.02,24.88,24.9424,12202,0
+MFA_B.US,D,20211217,000000,24.91,25.08,24.9,25.05,12078,0
+MFA_B.US,D,20211220,000000,24.98,25.09,24.98,25.07,13467,0
+MFA_B.US,D,20211221,000000,25.02,25.07,24.98,25.0306,10061,0
+MFA_B.US,D,20211222,000000,25.02,25.11,25.02,25.1,11406,0
+MFA_B.US,D,20211223,000000,25.13,25.135,25.05,25.0875,5476,0
+MFA_B.US,D,20211227,000000,25.09,25.12,25.0725,25.0814,9324,0
+MFA_B.US,D,20211228,000000,25.0924,25.27,25.085,25.111,6975,0
+MFA_B.US,D,20211229,000000,25.17,25.17,24.81,25.079,28903,0
+MFA_B.US,D,20211230,000000,25.1,25.1,24.95,25.04,15808,0
+MFA_B.US,D,20211231,000000,25.14,25.1699,25.07,25.15,8917,0
+MFA_B.US,D,20220103,000000,25.15,25.18,25.07,25.14,20845,0
+MFA_B.US,D,20220104,000000,25.1,25.11,25.09,25.09,4099,0
+MFA_B.US,D,20220105,000000,25.14,25.2,25.1,25.1,10083,0
+MFA_B.US,D,20220106,000000,25.15,25.1701,25.08,25.1399,34424,0
+MFA_B.US,D,20220107,000000,25.13,25.25,25.08,25.25,14227,0
+MFA_B.US,D,20220110,000000,25.25,25.43,25.2,25.25,16407,0
+MFA_B.US,D,20220111,000000,25.29,25.365,25.22,25.25,15582,0
+MFA_B.US,D,20220112,000000,25.25,25.31,25.25,25.2605,4001,0
+MFA_B.US,D,20220113,000000,25.31,25.31,25.245,25.3,5493,0
+MFA_B.US,D,20220114,000000,25.33,25.37,25.3,25.37,6909,0
+MFA_B.US,D,20220118,000000,25.28,25.295,25.2,25.245,12182,0
+MFA_B.US,D,20220119,000000,25.3,25.37,25.2597,25.37,7152,0
+MFA_B.US,D,20220120,000000,25.2542,25.42,25.2542,25.3,11103,0
+MFA_B.US,D,20220121,000000,25.311,25.311,25.2208,25.2748,4437,0
+MFA_B.US,D,20220124,000000,25.12,25.24,25.03,25.24,24786,0
+MFA_B.US,D,20220125,000000,25.13,25.1699,25.0363,25.11,9305,0
+MFA_B.US,D,20220126,000000,25.26,25.3,25.02,25.097,18532,0
+MFA_B.US,D,20220127,000000,25.1,25.23,24.81,24.98,33427,0
+MFA_B.US,D,20220128,000000,24.98,25.1,24.96,25,9700,0
+MFA_B.US,D,20220131,000000,24.99,25.246,24.9749,25.06,19988,0
+MFA_B.US,D,20220201,000000,25.23,25.2651,25.15,25.19,5080,0
+MFA_B.US,D,20220202,000000,25.19,25.245,25.106,25.1596,20257,0
+MFA_B.US,D,20220203,000000,25.14,25.1589,25.04,25.1589,7793,0
+MFA_B.US,D,20220204,000000,25.07,25.1623,24.9,25.04,15787,0
+MFA_B.US,D,20220207,000000,25.09,25.1001,24.98,24.98,13555,0
+MFA_B.US,D,20220208,000000,24.96,25.04,24.91,24.945,24620,0
+MFA_B.US,D,20220209,000000,24.98,25.09,24.97,25.09,13955,0
+MFA_B.US,D,20220210,000000,24.9713,25.0504,24.841,24.9832,22802,0
+MFA_B.US,D,20220211,000000,25.0007,25.17,24.95,24.99,16353,0
+MFA_B.US,D,20220214,000000,25,25.065,24.89,24.905,15724,0
+MFA_B.US,D,20220215,000000,24.94,24.9836,24.87,24.8955,4878,0
+MFA_B.US,D,20220216,000000,24.95,25.0002,24.85,24.95,13568,0
+MFA_B.US,D,20220217,000000,25,25.04,24.81,24.8321,11915,0
+MFA_B.US,D,20220218,000000,25.15,25.15,24.79,24.83,14181,0
+MFA_B.US,D,20220222,000000,24.8,25.1299,24.46,24.918,21333,0
+MFA_B.US,D,20220223,000000,24.9267,25.08,24.52,24.52,34951,0
+MFA_B.US,D,20220224,000000,24.39,24.97,24.13,24.875,24546,0
+MFA_B.US,D,20220225,000000,25.07,25.17,24.88,25.16,50255,0
+MFA_B.US,D,20220228,000000,24.77,24.855,24.47,24.59,22338,0
+MFA_B.US,D,20220301,000000,24.5,24.88,24.5,24.7,6532,0
+MFA_B.US,D,20220302,000000,24.7,24.97,24.52,24.8975,20905,0
+MFA_B.US,D,20220303,000000,24.8601,24.93,24.6,24.65,8753,0
+MFA_B.US,D,20220304,000000,24.64,24.64,24.5,24.51,7735,0
+MFA_B.US,D,20220307,000000,24.5899,24.82,24.3,24.3,22711,0
+MFA_B.US,D,20220308,000000,24.27,24.75,24.16,24.6,12512,0
+MFA_B.US,D,20220309,000000,24.75,24.86,24.23,24.72,10810,0
+MFA_B.US,D,20220310,000000,24.6499,24.76,24.41,24.758,5418,0
+MFA_B.US,D,20220311,000000,24.7,24.7,24.4,24.46,9653,0
+MFA_B.US,D,20220314,000000,24.46,24.6699,23.77,24.1684,33017,0
+MFA_B.US,D,20220315,000000,24.02,24.65,24.01,24.5933,12846,0
+MFA_B.US,D,20220316,000000,24.73,24.73,24.32,24.59,3343,0
+MFA_B.US,D,20220317,000000,24.555,24.75,24.555,24.75,6090,0
+MFA_B.US,D,20220318,000000,24.76,24.865,24.61,24.61,7199,0
+MFA_B.US,D,20220321,000000,24.61,24.61,24.49,24.49,3094,0
+MFA_B.US,D,20220322,000000,24.4,24.465,24.25,24.34,6183,0
+MFA_B.US,D,20220323,000000,24.23,24.47,24.23,24.35,4124,0
+MFA_B.US,D,20220324,000000,24.4,24.6345,24.3,24.46,10726,0
+MFA_B.US,D,20220325,000000,24.25,24.4223,24.055,24.21,19484,0
+MFA_B.US,D,20220328,000000,24.21,24.29,24.11,24.1805,14788,0
+MFA_B.US,D,20220329,000000,24.08,24.49,24.08,24.43,11141,0
+MFA_B.US,D,20220330,000000,24.3,24.5,24.287,24.34,5848,0
+MFA_B.US,D,20220331,000000,24.34,24.62,24.3,24.3,8076,0
+MFA_B.US,D,20220401,000000,24.47,24.79,24.29,24.7,15558,0
+MFA_B.US,D,20220404,000000,24.75,24.87,24.7,24.82,13566,0
+MFA_B.US,D,20220405,000000,24.75,24.79,24.4035,24.5,10667,0
+MFA_B.US,D,20220406,000000,24.73,24.73,24.43,24.5,5829,0
+MFA_B.US,D,20220407,000000,24.5,24.72,24.5,24.63,17099,0
+MFA_B.US,D,20220408,000000,24.51,24.69,24.31,24.37,10820,0
+MFA_B.US,D,20220411,000000,24.3,24.3,24.13,24.2,9976,0
+MFA_B.US,D,20220412,000000,24.26,24.395,24.13,24.14,3404,0
+MFA_B.US,D,20220413,000000,24.35,24.47,24.25,24.32,10076,0
+MFA_B.US,D,20220414,000000,24.31,24.39,24.17,24.17,5886,0
+MFA_B.US,D,20220418,000000,24.12,24.171,24.0601,24.08,8608,0
+MFA_B.US,D,20220419,000000,24.05,24.27,23.71,23.71,19594,0
+MFA_B.US,D,20220420,000000,23.71,24.0138,23.71,23.91,15996,0
+MFA_B.US,D,20220421,000000,23.76,24.04,23.67,23.75,37674,0
+MFA_B.US,D,20220422,000000,23.95,24.18,23.9,24.03,18923,0
+MFA_B.US,D,20220425,000000,24.05,24.05,23.8371,24,12455,0
+MFA_B.US,D,20220426,000000,24.04,24.05,23.91,23.99,53300,0
+MFA_B.US,D,20220427,000000,24.05,24.1,23.52,24.04,61748,0
+MFA_B.US,D,20220428,000000,24.04,24.12,23.87,24.12,23249,0
+MFA_B.US,D,20220429,000000,24.08,24.15,23.81,24.15,48858,0
+MFA_B.US,D,20220502,000000,24.02,24.12,23.64,23.68,10545,0
+MFA_B.US,D,20220503,000000,23.69,24.18,23.69,23.93,13934,0
+MFA_B.US,D,20220504,000000,23.98,24.18,23.63,23.715,27092,0
+MFA_B.US,D,20220505,000000,23.74,23.74,23.17,23.17,23968,0
+MFA_B.US,D,20220506,000000,23.02,23.37,22.79,22.9,18156,0
+MFA_B.US,D,20220509,000000,23.08,23.08,22.01,22.19,37389,0
+MFA_B.US,D,20220510,000000,22.34,22.4,21.84,21.99,42951,0
+MFA_B.US,D,20220511,000000,22.13,22.13,21.67,21.7666,24826,0
+MFA_B.US,D,20220512,000000,21.8,22.62,21.71,22.37,31388,0
+MFA_B.US,D,20220513,000000,22.36,22.5509,22.36,22.53,7103,0
+MFA_B.US,D,20220516,000000,22.65,22.6895,22.4101,22.48,24904,0
+MFA_B.US,D,20220517,000000,22.505,22.9299,22.4492,22.58,20121,0
+MFA_B.US,D,20220518,000000,22.7269,22.93,22.25,22.33,22451,0
+MFA_B.US,D,20220519,000000,22.47,22.92,22.3064,22.87,25099,0
+MFA_B.US,D,20220520,000000,22.87,22.9436,22.58,22.92,8678,0
+MFA_B.US,D,20220523,000000,23,23.334,22.91,23.166,16038,0
+MFA_B.US,D,20220524,000000,23.17,23.3,22.82,22.9262,16811,0
+MFA_B.US,D,20220525,000000,23.0116,23.18,23.0116,23.18,2601,0
+MFA_B.US,D,20220526,000000,23.19,23.7,23.19,23.26,6982,0
+MFA_B.US,D,20220527,000000,23.3,23.7,23.3,23.7,7231,0
+MFA_B.US,D,20220531,000000,23.1,23.1759,22.93,23.08,42312,0
+MFA_B.US,D,20220601,000000,23.04,23.05,22.98,23.0014,14099,0
+MFA_B.US,D,20220602,000000,23.15,23.15,22.75,22.76,16489,0
+MFA_B.US,D,20220603,000000,22.76,22.87,22.6,22.6256,6316,0
+MFA_B.US,D,20220606,000000,22.63,22.8201,22.42,22.45,11289,0
+MFA_B.US,D,20220607,000000,22.33,22.47,22.08,22.1,19065,0
+MFA_B.US,D,20220608,000000,22.3,22.49,22.1,22.14,17277,0
+MFA_B.US,D,20220609,000000,22.25,22.51,22.14,22.25,6598,0
+MFA_B.US,D,20220610,000000,22.33,22.33,21.45,21.49,23949,0
+MFA_B.US,D,20220613,000000,21.18,21.3185,20.5036,21,49541,0
+MFA_B.US,D,20220614,000000,21.0751,21.331,19.73,20.02,24903,0
+MFA_B.US,D,20220615,000000,20.23,20.5,19.8438,20.1,25037,0
+MFA_B.US,D,20220616,000000,19.89,19.89,18.3486,18.86,59606,0
+MFA_B.US,D,20220617,000000,19,19.1,18.53,18.89,56267,0
+MFA_B.US,D,20220621,000000,19.095,19.2799,18.89,19.1509,37334,0
+MFA_B.US,D,20220622,000000,19.07,19.25,19.07,19.15,20791,0
+MFA_B.US,D,20220623,000000,19.2,19.5,19.15,19.3001,44543,0
+MFA_B.US,D,20220624,000000,19.61,19.6915,19.37,19.63,16777,0
+MFA_B.US,D,20220627,000000,19.58,19.785,19.5,19.545,14241,0
+MFA_B.US,D,20220628,000000,19.51,19.64,19.35,19.4967,17369,0
+MFA_B.US,D,20220629,000000,19.54,19.62,19.482,19.62,5937,0
+MFA_B.US,D,20220630,000000,19.7,19.91,19.51,19.58,11542,0
+MFA_B.US,D,20220701,000000,19.83,19.91,19.612,19.73,15129,0
+MFA_B.US,D,20220705,000000,19.82,19.88,19.66,19.87,40447,0
+MFA_B.US,D,20220706,000000,20.0117,20.3,19.87,20.12,24270,0
+MFA_B.US,D,20220707,000000,20.24,20.44,20.09,20.35,25972,0
+MFA_B.US,D,20220708,000000,20.4899,20.4899,20.1288,20.1999,8031,0
+MFA_B.US,D,20220711,000000,20.2,20.25,19.97,20,11986,0
+MFA_B.US,D,20220712,000000,20,20.1,19.78,19.85,16923,0
+MFA_B.US,D,20220713,000000,19.75,20.1,19.725,19.76,15434,0
+MFA_B.US,D,20220714,000000,19.84,20.09,19.73,20.09,15522,0
+MFA_B.US,D,20220715,000000,20.1,20.44,19.8219,20.01,9507,0
+MFA_B.US,D,20220718,000000,20.0647,20.4,19.88,19.9,17305,0
+MFA_B.US,D,20220719,000000,19.97,20.09,19.8501,19.95,16450,0
+MFA_B.US,D,20220720,000000,20.2167,20.2167,19.95,20.04,10686,0
+MFA_B.US,D,20220721,000000,20.26,20.26,20.01,20.09,12614,0
+MFA_B.US,D,20220722,000000,20.21,20.29,20.01,20.21,31001,0
+MFA_B.US,D,20220725,000000,20.21,20.2499,20.1,20.11,9678,0
+MFA_B.US,D,20220726,000000,20.15,20.231,20.02,20.19,8527,0
+MFA_B.US,D,20220727,000000,20.2,20.3899,20.1,20.29,13915,0
+MFA_B.US,D,20220728,000000,20.34,20.95,20.34,20.77,27747,0
+MFA_B.US,D,20220729,000000,20.8,21.29,20.8,21.2,21371,0
+MFA_B.US,D,20220801,000000,21.3,22.0219,21.3,21.9,18961,0
+MFA_B.US,D,20220802,000000,21.9,22.3979,21.54,22.12,16779,0
+MFA_B.US,D,20220803,000000,22.13,22.4,22.01,22.31,17493,0
+MFA_B.US,D,20220804,000000,22.395,22.395,21.8001,21.92,18209,0
+MFA_B.US,D,20220805,000000,21.92,22.0299,21.59,21.6018,9766,0
+MFA_B.US,D,20220808,000000,21.64,21.8599,21.3476,21.5072,18403,0
+MFA_B.US,D,20220809,000000,21.4,21.42,20.9001,21.12,14855,0
+MFA_B.US,D,20220810,000000,21.25,21.56,21.25,21.48,10743,0
+MFA_B.US,D,20220811,000000,21.56,21.8999,21.3201,21.56,19455,0
+MFA_B.US,D,20220812,000000,21.55,21.6999,21.35,21.49,18069,0
+MFA_B.US,D,20220815,000000,21.49,21.8931,21.49,21.85,9167,0
+MFA_B.US,D,20220816,000000,21.92,22.0499,21.77,22.01,10717,0
+MFA_B.US,D,20220817,000000,22.06,22.06,21.8,21.8,6607,0
+MFA_B.US,D,20220818,000000,21.95,22.27,21.9121,22.25,28724,0
+MFA_B.US,D,20220819,000000,22.2,22.2,22.05,22.17,10295,0
+MFA_B.US,D,20220822,000000,22.1,22.17,21.84,21.84,16167,0
+MFA_B.US,D,20220823,000000,21.84,21.9487,21.76,21.8,11400,0
+MFA_B.US,D,20220824,000000,21.8852,22.05,21.8,21.96,9101,0
+MFA_B.US,D,20220825,000000,21.97,21.97,21.9,21.91,13047,0
+MFA_B.US,D,20220826,000000,21.88,21.93,21.75,21.8592,12057,0
+MFA_B.US,D,20220829,000000,21.85,21.85,21.75,21.85,8337,0
+MFA_B.US,D,20220830,000000,21.85,21.8735,21.7001,21.75,5921,0
+MFA_B.US,D,20220831,000000,21.85,21.85,21.62,21.62,7624,0
+MFA_B.US,D,20220901,000000,21.7,21.7,20.91,21,33856,0
+MFA_B.US,D,20220902,000000,20.67,20.67,20.01,20.25,9219,0
+MFA_B.US,D,20220906,000000,20.19,20.3615,20.07,20.15,3221,0
+MFA_B.US,D,20220907,000000,20.06,20.1808,19.79,19.79,10369,0
+MFA_B.US,D,20220908,000000,19.67,19.8884,18.98,19.0414,28175,0
+MFA_B.US,D,20220909,000000,19.05,19.59,19.05,19.23,26694,0
+MFA_B.US,D,20220912,000000,19.31,19.73,19.31,19.31,16596,0
+MFA_B.US,D,20220913,000000,19.33,19.5799,19.19,19.27,15285,0
+MFA_B.US,D,20220914,000000,19.37,19.41,19.33,19.3605,5762,0
+MFA_B.US,D,20220915,000000,19.3,19.4,19.15,19.15,24103,0
+MFA_B.US,D,20220916,000000,19.05,19.05,18.7,18.8231,31312,0
+MFA_B.US,D,20220919,000000,18.63,18.88,18.55,18.73,33452,0
+MFA_B.US,D,20220920,000000,18.79,18.79,18.6201,18.63,5029,0
+MFA_B.US,D,20220921,000000,18.58,18.75,18.58,18.7,3126,0
+MFA_B.US,D,20220922,000000,18.57,18.65,18.29,18.314,33441,0
+MFA_B.US,D,20220923,000000,18.35,18.8999,18.0356,18.37,57428,0
+MFA_B.US,D,20220926,000000,18.3,18.6,17.7676,18.09,127348,0
+MFA_B.US,D,20220927,000000,18.19,18.55,17.7953,18.06,104781,0
+MFA_B.US,D,20220928,000000,18.05,18.36,17.47,18.25,47004,0
+MFA_B.US,D,20220929,000000,17.99,18.175,17.25,17.2999,32278,0
+MFA_B.US,D,20220930,000000,17.71,17.71,17.075,17.55,69006,0
+MFA_B.US,D,20221003,000000,17.7,17.7,17.1,17.5,70497,0
+MFA_B.US,D,20221004,000000,17.73,18.39,17.7217,17.7217,39887,0
+MFA_B.US,D,20221005,000000,17.72,18.11,17.6,18.11,12914,0
+MFA_B.US,D,20221006,000000,18.16,18.16,17.7506,17.96,7943,0
+MFA_B.US,D,20221007,000000,17.79,17.79,17.45,17.66,10543,0
+MFA_B.US,D,20221010,000000,17.5701,17.68,17.25,17.62,32341,0
+MFA_B.US,D,20221011,000000,17.1139,17.65,17.08,17.27,14914,0
+MFA_B.US,D,20221012,000000,17.39,17.67,16.98,17.02,13957,0
+MFA_B.US,D,20221013,000000,16.88,17.45,16.7659,17.43,6205,0
+MFA_B.US,D,20221014,000000,17.6313,17.65,17.33,17.3999,10819,0
+MFA_B.US,D,20221017,000000,17.57,17.67,17.43,17.596,11063,0
+MFA_B.US,D,20221018,000000,17.81,18.4436,17.8,18.0426,16416,0
+MFA_B.US,D,20221019,000000,18.1,18.2091,17.95,18.01,15399,0
+MFA_B.US,D,20221020,000000,17.95,18.0604,17.95,17.97,8905,0
+MFA_B.US,D,20221021,000000,17.93,17.9989,17.55,17.78,9960,0
+MFA_B.US,D,20221024,000000,17.93,17.95,17.64,17.69,11089,0
+MFA_B.US,D,20221025,000000,17.95,17.95,17.63,17.88,22387,0
+MFA_B.US,D,20221026,000000,17.81,18.13,17.71,17.9011,22358,0
+MFA_B.US,D,20221027,000000,17.78,18.18,17.78,17.92,12132,0
+MFA_B.US,D,20221028,000000,17.85,18.12,17.85,18.12,10269,0
+MFA_B.US,D,20221031,000000,18.18,18.18,17.62,17.7,20758,0
+MFA_B.US,D,20221101,000000,17.85,18.74,17.85,17.92,66537,0
+MFA_B.US,D,20221102,000000,17.9,18.2999,17.7406,17.7416,24282,0
+MFA_B.US,D,20221103,000000,18.1998,18.6,17.9576,18.06,17924,0
+MFA_B.US,D,20221104,000000,18.12,18.4799,18.0701,18.12,14227,0
+MFA_B.US,D,20221107,000000,18.29,18.75,18.29,18.62,30983,0
+MFA_B.US,D,20221108,000000,18.75,19.25,18.7001,19.11,12435,0
+MFA_B.US,D,20221109,000000,19,19.49,19,19.18,15214,0
+MFA_B.US,D,20221110,000000,19.49,19.94,19.46,19.6999,20228,0
+MFA_B.US,D,20221111,000000,19.7,19.9,19.6,19.87,14746,0
+MFA_B.US,D,20221114,000000,19.99,20.5,19.55,20.48,57409,0
+MFA_B.US,D,20221115,000000,20.6491,20.9999,20.56,20.9999,7310,0
+MFA_B.US,D,20221116,000000,21,21,20.5843,20.64,12064,0
+MFA_B.US,D,20221117,000000,20.42,20.63,20.0441,20.3,14225,0
+MFA_B.US,D,20221118,000000,20.41,20.41,19.5,20.09,14239,0
+MFA_B.US,D,20221121,000000,20.15,20.15,19.7,19.8106,15124,0
+MFA_B.US,D,20221122,000000,19.9,20.16,19.482,19.52,27928,0
+MFA_B.US,D,20221123,000000,19.76,19.8947,19.47,19.75,26593,0
+MFA_B.US,D,20221125,000000,19.75,19.9436,19.75,19.8499,5080,0
+MFA_B.US,D,20221128,000000,19.88,19.88,19.6,19.74,20358,0
+MFA_B.US,D,20221129,000000,19.75,19.8098,19.57,19.71,24675,0
+MFA_B.US,D,20221130,000000,19.51,19.85,19.51,19.85,31064,0
+MFA_B.US,D,20221201,000000,20.48,20.48,19.6525,20.4199,21433,0
+MFA_B.US,D,20221202,000000,19.63,20.0598,19.63,19.79,26903,0
+MFA_B.US,D,20221205,000000,19.85,19.85,19.2042,19.31,18103,0
+MFA_B.US,D,20221206,000000,19.31,19.32,18.71,19,17242,0
+MFA_B.US,D,20221207,000000,19.09,19.1499,18.9,19.12,7249,0
+MFA_B.US,D,20221208,000000,19.1,19.15,18.85,18.85,34551,0
+MFA_B.US,D,20221209,000000,18.85,18.89,18.58,18.62,13123,0
+MFA_B.US,D,20221212,000000,18.75,18.83,18.36,18.5,19908,0
+MFA_B.US,D,20221213,000000,18.68,19.05,18.66,18.84,24880,0
+MFA_B.US,D,20221214,000000,18.88,18.93,18.76,18.9,18634,0
+MFA_B.US,D,20221215,000000,18.84,18.899,18.6001,18.62,18283,0
+MFA_B.US,D,20221216,000000,18.51,18.75,18.39,18.4999,19450,0
+MFA_B.US,D,20221219,000000,18.39,18.66,18.2001,18.25,22694,0
+MFA_B.US,D,20221220,000000,18.18,18.37,18.01,18.08,19359,0
+MFA_B.US,D,20221221,000000,18.08,18.295,17.88,18,47454,0
+MFA_B.US,D,20221222,000000,18.02,18.2,17.91,17.91,23635,0
+MFA_B.US,D,20221223,000000,18.06,18.06,17.8106,17.84,16102,0
+MFA_B.US,D,20221227,000000,17.85,17.99,17.72,17.76,22567,0
+MFA_B.US,D,20221228,000000,17.75,17.9648,17.535,17.54,42333,0
+MFA_B.US,D,20221229,000000,17.6,17.8453,17.59,17.705,37070,0
+MFA_B.US,D,20221230,000000,17.77,18.2799,17.674,17.9,27274,0
+MFA_B.US,D,20230103,000000,17.86,18.174,17.86,18.045,17213,0
+MFA_B.US,D,20230104,000000,18.1,18.44,18.0709,18.3666,14041,0
+MFA_B.US,D,20230105,000000,18.4,18.64,18.1697,18.57,31730,0
+MFA_B.US,D,20230106,000000,18.6,18.74,18.345,18.6,32805,0
+MFA_B.US,D,20230109,000000,18.6,19.19,18.6,18.86,45093,0
+MFA_B.US,D,20230110,000000,18.86,18.99,18.8,18.93,10295,0
+MFA_B.US,D,20230111,000000,19.05,19.1599,18.97,19,16360,0
+MFA_B.US,D,20230112,000000,19.16,19.2691,18.95,19.07,21390,0
+MFA_B.US,D,20230113,000000,19.05,19.18,19,19.1,19721,0
+MFA_B.US,D,20230117,000000,19.15,19.35,19.15,19.33,19257,0
+MFA_B.US,D,20230118,000000,19.48,19.83,19.459,19.77,29105,0
+MFA_B.US,D,20230119,000000,19.76,20.08,19.75,19.85,19535,0
+MFA_B.US,D,20230120,000000,19.73,20.15,19.73,20.0413,6779,0
+MFA_B.US,D,20230123,000000,20.04,20.28,20.03,20.06,14596,0
+MFA_B.US,D,20230124,000000,20.1,20.49,20.0999,20.1855,5218,0
+MFA_B.US,D,20230125,000000,20.0276,20.47,20.0276,20.08,25217,0
+MFA_B.US,D,20230126,000000,20,20.4,20,20.28,7048,0
+MFA_B.US,D,20230127,000000,20.27,20.4551,20.2,20.2,13086,0
+MFA_B.US,D,20230130,000000,20.28,20.28,19.98,20.0399,17791,0
+MFA_B.US,D,20230131,000000,20.09,20.4899,19.82,20.47,25603,0
+MFA_B.US,D,20230201,000000,20.39,20.46,20.22,20.4,5570,0
+MFA_B.US,D,20230202,000000,20.4,20.83,20.35,20.77,35948,0
+MFA_B.US,D,20230203,000000,20.7,20.7958,20.45,20.53,17889,0
+MFA_B.US,D,20230206,000000,20.49,20.49,20.0435,20.27,37185,0
+MFA_B.US,D,20230207,000000,20.28,20.28,20.06,20.12,25193,0
+MFA_B.US,D,20230208,000000,20.4695,20.4695,20.15,20.18,20636,0
+MFA_B.US,D,20230209,000000,20.38,20.38,20,20,12595,0
+MFA_B.US,D,20230210,000000,20.04,20.04,19.83,19.85,11938,0
+MFA_B.US,D,20230213,000000,20.15,20.3972,20.074,20.1,41655,0
+MFA_B.US,D,20230214,000000,20.09,20.1499,19.99,20.06,61344,0
+MFA_B.US,D,20230215,000000,20.05,20.05,19.94,19.995,20793,0
+MFA_B.US,D,20230216,000000,20.01,20.15,19.94,20.07,16211,0
+MFA_B.US,D,20230217,000000,20.05,20.05,19.9,19.9,16563,0
+MFA_B.US,D,20230221,000000,19.9,20.0094,19.66,19.69,41944,0
+MFA_B.US,D,20230222,000000,19.84,19.95,19.53,19.53,14026,0
+MFA_B.US,D,20230223,000000,19.56,19.8925,19.464,19.75,20876,0
+MFA_B.US,D,20230224,000000,19.7,19.95,19.7,19.83,22078,0
+MFA_B.US,D,20230227,000000,19.91,20.018,19.71,19.76,28477,0
+MFA_B.US,D,20230228,000000,19.92,19.95,19.76,19.88,28722,0
+MFA_B.US,D,20230301,000000,19.96,20.165,19.6101,19.73,33405,0
+MFA_B.US,D,20230302,000000,19.77,19.8569,19.6,19.65,34456,0
+MFA_B.US,D,20230303,000000,19.18,19.3597,19.18,19.3597,14830,0
+MFA_B.US,D,20230306,000000,19.39,19.44,19,19.07,37867,0
+MFA_B.US,D,20230307,000000,19.04,19.1,18.86,18.9,38073,0
+MFA_B.US,D,20230308,000000,18.9797,19.05,18.82,18.9233,15678,0
+MFA_B.US,D,20230309,000000,18.9611,18.9611,18.67,18.67,17408,0
+MFA_B.US,D,20230310,000000,18.58,18.74,18.14,18.28,61947,0
+MFA_B.US,D,20230313,000000,18,18.44,17.57,17.8561,37518,0
+MFA_B.US,D,20230314,000000,18.02,18.4799,17.62,17.943,21502,0
+MFA_B.US,D,20230315,000000,17.95,18.01,17.15,17.59,34409,0
+MFA_B.US,D,20230316,000000,17.62,18.005,17.62,17.7341,8935,0
+MFA_B.US,D,20230317,000000,17.64,17.6465,16.9501,17.33,32582,0
+MFA_B.US,D,20230320,000000,17.33,17.58,16.64,16.96,40387,0
+MFA_B.US,D,20230321,000000,17.62,17.98,17.135,17.79,32358,0
+MFA_B.US,D,20230322,000000,17.73,17.74,17.4,17.49,25045,0
+MFA_B.US,D,20230323,000000,17.68,17.9278,17.27,17.3294,19513,0
+MFA_B.US,D,20230324,000000,17.6,17.6,17.17,17.25,9957,0
+MFA_B.US,D,20230327,000000,17.5938,18.11,17.51,17.95,21158,0
+MFA_B.US,D,20230328,000000,18.07,18.39,18,18.12,24051,0
+MFA_B.US,D,20230329,000000,18.24,19.07,18.19,18.78,20633,0
+MFA_B.US,D,20230330,000000,18.9,18.9,18.35,18.65,16557,0
+MFA_B.US,D,20230331,000000,18.68,19.24,18.495,19.24,56091,0
+MFA_B.US,D,20230403,000000,19.09,19.11,18.45,19.04,30047,0
+MFA_B.US,D,20230404,000000,18.96,19.09,18.6244,18.94,18894,0
+MFA_B.US,D,20230405,000000,18.82,18.9899,18.51,18.87,22663,0
+MFA_B.US,D,20230406,000000,18.75,19.195,18.71,19.19,14578,0
+MFA_B.US,D,20230410,000000,19.04,19.04,18.76,18.89,15585,0
+MFA_B.US,D,20230411,000000,18.88,19.22,18.8421,19.05,28003,0
+MFA_B.US,D,20230412,000000,19.12,19.35,18.9,19.12,22787,0
+MFA_B.US,D,20230413,000000,19.16,19.16,18.99,19.0385,15464,0
+MFA_B.US,D,20230414,000000,19.08,19.12,18.89,18.9719,12780,0
+MFA_B.US,D,20230417,000000,19.06,19.1599,18.8201,18.92,15683,0
+MFA_B.US,D,20230418,000000,18.92,19.1461,18.82,18.8771,4741,0
+MFA_B.US,D,20230419,000000,18.75,18.8,18.41,18.52,12145,0
+MFA_B.US,D,20230420,000000,18.4,19.0164,18.4,18.79,23364,0
+MFA_B.US,D,20230421,000000,18.79,18.8243,18.2,18.53,17251,0
+MFA_B.US,D,20230424,000000,18.45,18.7799,18.28,18.33,17396,0
+MFA_B.US,D,20230425,000000,18.23,18.4999,18.2,18.25,7614,0
+MFA_B.US,D,20230426,000000,18.1901,18.37,18.0595,18.17,11090,0
+MFA_B.US,D,20230427,000000,18.29,18.47,18.15,18.45,20394,0
+MFA_B.US,D,20230428,000000,18.46,19.1,18.46,18.97,35066,0
+MFA_B.US,D,20230501,000000,19,19.1,18.79,18.98,10875,0
+MFA_B.US,D,20230502,000000,18.97,19.01,18.56,18.56,16313,0
+MFA_B.US,D,20230503,000000,18.71,18.71,18.35,18.3748,14504,0
+MFA_B.US,D,20230504,000000,18.295,18.295,17.7,18.02,24964,0
+MFA_B.US,D,20230505,000000,18.21,18.32,17.9,17.9801,22979,0
+MFA_B.US,D,20230508,000000,18.13,18.25,17.9,18.0481,15302,0
+MFA_B.US,D,20230509,000000,17.86,18.22,17.6966,18.1905,20182,0
+MFA_B.US,D,20230510,000000,18.23,18.2301,17.72,18.11,11993,0
+MFA_B.US,D,20230511,000000,18.11,18.19,17.8,17.96,14843,0
+MFA_B.US,D,20230512,000000,18.12,18.12,17.5,17.5857,32212,0
+MFA_B.US,D,20230515,000000,17.8,17.88,17.51,17.76,13397,0
+MFA_B.US,D,20230516,000000,17.77,18.28,17.62,17.94,33842,0
+MFA_B.US,D,20230517,000000,18.38,18.4899,18.01,18.4899,9946,0
+MFA_B.US,D,20230518,000000,18.07,18.5699,18.07,18.5699,13896,0
+MFA_B.US,D,20230519,000000,18.5,18.65,18.35,18.48,10015,0
+MFA_B.US,D,20230522,000000,18.47,18.8,18.36,18.73,20396,0
+MFA_B.US,D,20230523,000000,18.77,19.3685,18.77,18.97,22313,0
+MFA_B.US,D,20230524,000000,18.66,19.28,18.47,18.9,13363,0
+MFA_B.US,D,20230525,000000,19.05,19.05,18.3101,18.7,17695,0
+MFA_B.US,D,20230526,000000,18.81,18.926,18.8045,18.8152,4381,0
+MFA_B.US,D,20230530,000000,19.175,19.175,18.735,18.9999,15928,0
+MFA_B.US,D,20230531,000000,19,19.49,18.9001,19.43,40371,0
+MFA_B.US,D,20230601,000000,19.55,19.69,19.37,19.55,22893,0
+MFA_B.US,D,20230602,000000,19.41,19.41,18.81,18.95,19326,0
+MFA_B.US,D,20230605,000000,18.95,19.0999,18.75,18.82,22789,0
+MFA_B.US,D,20230606,000000,18.75,18.8447,18.6,18.82,17154,0
+MFA_B.US,D,20230607,000000,18.88,19.4,18.88,19.1999,16220,0
+MFA_B.US,D,20230608,000000,19.24,19.24,18.8962,19.08,9550,0
+MFA_B.US,D,20230609,000000,19.1,19.43,18.96,19.1187,7792,0
+MFA_B.US,D,20230612,000000,19.2,19.68,19.199,19.3,19080,0
+MFA_B.US,D,20230613,000000,19.3,19.3207,19,19.27,12874,0
+MFA_B.US,D,20230614,000000,19.25,19.25,18.82,19.14,6527,0
+MFA_B.US,D,20230615,000000,18.6851,19.37,18.6851,19.23,19039,0
+MFA_B.US,D,20230616,000000,19.01,19.39,19,19.145,13930,0
+MFA_B.US,D,20230620,000000,19.2,19.4099,19.2,19.26,8943,0
+MFA_B.US,D,20230621,000000,19.23,19.3,19.07,19.09,13479,0
+MFA_B.US,D,20230622,000000,19.1,19.2421,18.95,19.22,15728,0
+MFA_B.US,D,20230623,000000,19.33,19.33,19,19.075,10805,0
+MFA_B.US,D,20230626,000000,19.29,19.3,19.065,19.2,23135,0
+MFA_B.US,D,20230627,000000,19.19,19.25,18.95,18.95,9940,0
+MFA_B.US,D,20230628,000000,19.17,19.31,18.97,19.3,13305,0
+MFA_B.US,D,20230629,000000,19.07,19.26,18.95,19.26,9928,0
+MFA_B.US,D,20230630,000000,19.49,20,19.4,20,36684,0
+MFA_B.US,D,20230703,000000,19.89,20.3,19.88,20.223,22569,0
+MFA_B.US,D,20230705,000000,20.22,20.32,19.84,19.85,20353,0
+MFA_B.US,D,20230706,000000,19.53,19.9,19.53,19.6,7773,0
+MFA_B.US,D,20230707,000000,19.6589,20.0982,19.6589,19.945,10187,0
+MFA_B.US,D,20230710,000000,20.07,20.07,19.53,19.68,23950,0
+MFA_B.US,D,20230711,000000,19.87,20.1607,19.7,20.1,12693,0
+MFA_B.US,D,20230712,000000,20.1,20.6301,20.09,20.6,21177,0
+MFA_B.US,D,20230713,000000,20.9,20.9,20.3601,20.53,11656,0
+MFA_B.US,D,20230714,000000,20.6029,20.6029,20.1,20.26,6735,0
+MFA_B.US,D,20230717,000000,20.26,20.4,20.26,20.35,5139,0
+MFA_B.US,D,20230718,000000,20.35,20.36,20.25,20.3023,10697,0
+MFA_B.US,D,20230719,000000,20.26,20.26,20.15,20.165,12432,0
+MFA_B.US,D,20230720,000000,20.2,20.2,19.52,19.9799,18532,0
+MFA_B.US,D,20230721,000000,19.95,20.28,19.58,19.87,28586,0
+MFA_B.US,D,20230724,000000,19.77,20,19.64,20,15366,0
+MFA_B.US,D,20230725,000000,19.9733,20.23,19.84,19.84,5644,0
+MFA_B.US,D,20230726,000000,19.84,20.213,19.8289,20.19,14728,0
+MFA_B.US,D,20230727,000000,20.07,20.2225,20,20.1005,3959,0
+MFA_B.US,D,20230728,000000,20.1,20.2382,19.9888,20.17,13286,0
+MFA_B.US,D,20230731,000000,20.18,20.6,20.165,20.54,18980,0
+MFA_B.US,D,20230801,000000,20.54,20.56,20.15,20.56,13186,0
+MFA_B.US,D,20230802,000000,20.36,20.52,20.194,20.52,9014,0
+MFA_B.US,D,20230803,000000,20.52,20.52,20.18,20.2781,8328,0
+MFA_B.US,D,20230804,000000,20.22,20.43,20.15,20.3099,17339,0
+MFA_B.US,D,20230807,000000,20.25,20.365,20.1038,20.24,5641,0
+MFA_B.US,D,20230808,000000,20.42,20.42,20,20.065,11465,0
+MFA_B.US,D,20230809,000000,20.25,20.25,19.9602,20.05,16029,0
+MFA_B.US,D,20230810,000000,20.05,20.286,20,20,15021,0
+MFA_B.US,D,20230811,000000,19.96,20.1,19.96,20.02,11817,0
+MFA_B.US,D,20230814,000000,19.99,20.2679,19.84,19.84,20682,0
+MFA_B.US,D,20230815,000000,19.92,19.92,19.61,19.92,9284,0
+MFA_B.US,D,20230816,000000,19.79,20.2099,19.784,20,9126,0
+MFA_B.US,D,20230817,000000,19.995,20.15,19.72,19.75,25826,0
+MFA_B.US,D,20230818,000000,19.8,19.95,19.7,19.9,4241,0
+MFA_B.US,D,20230821,000000,19.7,20.16,19.3631,19.9,20831,0
+MFA_B.US,D,20230822,000000,20.065,20.07,19.6501,19.95,10144,0
+MFA_B.US,D,20230823,000000,19.85,20.2048,19.8228,19.85,7974,0
+MFA_B.US,D,20230824,000000,19.85,20,19.7,19.7,7885,0
+MFA_B.US,D,20230825,000000,19.7,19.8,19.36,19.5,27583,0
+MFA_B.US,D,20230828,000000,19.79,19.9,19.5,19.75,6301,0
+MFA_B.US,D,20230829,000000,20.1565,20.1565,19.92,20.1,5119,0
+MFA_B.US,D,20230830,000000,20.24,20.49,20.1532,20.25,19427,0
+MFA_B.US,D,20230831,000000,20.15,20.57,20.15,20.4,47116,0
+MFA_B.US,D,20230901,000000,19.9999,20,19.57,19.8899,15328,0
+MFA_B.US,D,20230905,000000,19.85,20.05,19.83,19.89,8325,0
+MFA_B.US,D,20230906,000000,19.95,19.95,19.66,19.7765,7023,0
+MFA_B.US,D,20230907,000000,19.7132,19.75,19.7042,19.7206,1356,0
+MFA_B.US,D,20230908,000000,19.61,19.98,19.61,19.85,12215,0
+MFA_B.US,D,20230911,000000,19.82,19.93,19.6701,19.82,9837,0
+MFA_B.US,D,20230912,000000,19.825,19.8712,19.7603,19.83,11821,0
+MFA_B.US,D,20230913,000000,19.85,20.25,19.85,19.91,11266,0
+MFA_B.US,D,20230914,000000,20.03,20.05,19.73,19.75,16499,0
+MFA_B.US,D,20230915,000000,19.75,19.87,19.75,19.87,8846,0
+MFA_B.US,D,20230918,000000,19.95,20.08,19.85,19.94,7346,0
+MFA_B.US,D,20230919,000000,19.85,20.0682,19.85,20.05,9936,0
+MFA_B.US,D,20230920,000000,20.03,20.17,20.03,20.08,5436,0
+MFA_B.US,D,20230921,000000,20.16,20.16,19.75,19.75,7022,0
+MFA_B.US,D,20230922,000000,19.8,20.214,19.7501,19.8,6432,0
+MFA_B.US,D,20230925,000000,19.7,19.73,18.85,19.21,33623,0
+MFA_B.US,D,20230926,000000,19.24,19.24,18.67,18.7,32074,0
+MFA_B.US,D,20230927,000000,18.85,18.85,18.28,18.45,37802,0
+MFA_B.US,D,20230928,000000,18.58,18.65,18.32,18.4,38238,0
+MFA_B.US,D,20230929,000000,18.63,18.68,18.19,18.24,73278,0
+MFA_B.US,D,20231002,000000,18.25,18.25,17.85,17.86,40146,0
+MFA_B.US,D,20231003,000000,17.85,17.95,17.41,17.495,40047,0
+MFA_B.US,D,20231004,000000,17.57,18.15,17.57,17.7,27920,0
+MFA_B.US,D,20231005,000000,18.15,18.15,17.23,17.42,12127,0
+MFA_B.US,D,20231006,000000,17.435,17.45,17.01,17.28,39847,0
+MFA_B.US,D,20231009,000000,17.28,17.613,17.28,17.57,10977,0
+MFA_B.US,D,20231010,000000,17.51,18.24,17.51,18.15,15337,0
+MFA_B.US,D,20231011,000000,18.25,18.4499,18.1,18.35,19034,0
+MFA_B.US,D,20231012,000000,18.43,18.43,18.02,18.02,12357,0
+MFA_B.US,D,20231013,000000,17.99,18.4059,17.85,17.9528,11257,0
+MFA_B.US,D,20231016,000000,17.96,18.31,17.96,18.31,16465,0
+MFA_B.US,D,20231017,000000,18.3,18.46,18.1732,18.321,11411,0
+MFA_B.US,D,20231018,000000,18.34,18.51,18.32,18.51,13602,0
+MFA_B.US,D,20231019,000000,18.38,18.67,18.34,18.341,16073,0
+MFA_B.US,D,20231020,000000,18.31,18.31,18.01,18.07,9063,0
+MFA_B.US,D,20231023,000000,18.05,18.05,17.8,17.88,11364,0
+MFA_B.US,D,20231024,000000,17.8,17.82,17.56,17.65,12901,0
+MFA_B.US,D,20231025,000000,17.72,17.72,17.56,17.651,12431,0
+MFA_B.US,D,20231026,000000,17.65,17.74,17.59,17.645,4960,0
+MFA_B.US,D,20231027,000000,17.79,17.8,17.66,17.68,4899,0
+MFA_B.US,D,20231030,000000,17.63,17.71,17.23,17.259,16938,0
+MFA_B.US,D,20231031,000000,17.41,17.44,17.16,17.44,48565,0
+MFA_B.US,D,20231101,000000,17.44,17.88,17.35,17.5,69960,0
+MFA_B.US,D,20231102,000000,17.65,17.9716,17.58,17.6,56971,0
+MFA_B.US,D,20231103,000000,17.88,18.14,17.81,17.95,47379,0
+MFA_B.US,D,20231106,000000,17.98,18.4381,17.87,18.11,26891,0
+MFA_B.US,D,20231107,000000,18.36,18.45,18.22,18.41,16195,0
+MFA_B.US,D,20231108,000000,18.5,18.7191,18.315,18.43,22174,0
+MFA_B.US,D,20231109,000000,18.3,18.43,18,18.29,13482,0
+MFA_B.US,D,20231110,000000,18.16,18.55,18.06,18.3,14892,0
+MFA_B.US,D,20231113,000000,18.35,18.3568,18.0601,18.23,10272,0
+MFA_B.US,D,20231114,000000,18.59,18.75,18.55,18.75,27836,0
+MFA_B.US,D,20231115,000000,18.62,18.99,18.62,18.98,15189,0
+MFA_B.US,D,20231116,000000,19,19.33,19,19.3,13550,0
+MFA_B.US,D,20231117,000000,19.25,19.2986,19.07,19.16,8530,0
+MFA_B.US,D,20231120,000000,19.26,19.355,19.16,19.3001,9101,0
+MFA_B.US,D,20231121,000000,19.38,19.38,18.89,19.1,6756,0
+MFA_B.US,D,20231122,000000,18.9999,19.2028,18.9097,19.1,11203,0
+MFA_B.US,D,20231124,000000,19.15,19.22,19.0327,19.22,2196,0
+MFA_B.US,D,20231127,000000,19.22,19.58,18.9718,19.53,15403,0
+MFA_B.US,D,20231128,000000,19.5,19.9499,19.2835,19.6,13112,0
+MFA_B.US,D,20231129,000000,19.56,19.95,19.56,19.93,15665,0
+MFA_B.US,D,20231130,000000,19.78,20.4,19.74,19.94,25447,0
+MFA_B.US,D,20231201,000000,20.2141,20.2141,19.65,19.725,16746,0
+MFA_B.US,D,20231204,000000,19.72,19.8,19.5104,19.62,16193,0
+MFA_B.US,D,20231205,000000,19.5,19.61,19.2314,19.5,15261,0
+MFA_B.US,D,20231206,000000,19.59,19.6045,19.33,19.5,18609,0
+MFA_B.US,D,20231207,000000,19.44,19.635,19.43,19.49,23429,0
+MFA_B.US,D,20231208,000000,19.545,19.545,19.35,19.48,9923,0
+MFA_B.US,D,20231211,000000,19.69,20.19,19.6501,20.14,49519,0
+MFA_B.US,D,20231212,000000,20.14,20.15,19.89,20,43979,0
+MFA_B.US,D,20231213,000000,20.01,20.255,19.74,20.22,32912,0
+MFA_B.US,D,20231214,000000,20.44,20.65,20.3501,20.52,38429,0
+MFA_B.US,D,20231215,000000,20.52,20.97,20.5199,20.97,19627,0
+MFA_B.US,D,20231218,000000,20.97,20.97,20.6101,20.85,17715,0
+MFA_B.US,D,20231219,000000,20.75,21.28,20.7485,21.21,12620,0
+MFA_B.US,D,20231220,000000,21.33,21.33,20.9899,21.14,10529,0
+MFA_B.US,D,20231221,000000,21.19,21.2685,20.9,21.26,18904,0
+MFA_B.US,D,20231222,000000,21.3,21.3,21.025,21.2799,7161,0
+MFA_B.US,D,20231226,000000,21.2001,21.79,20.93,21,16432,0
+MFA_B.US,D,20231227,000000,21.2,21.5899,21.01,21.33,8111,0
+MFA_B.US,D,20231228,000000,21.21,21.3772,21,21.3202,17841,0
+MFA_B.US,D,20231229,000000,21.4,21.42,21.04,21.35,25969,0
+MFA_B.US,D,20240102,000000,21.35,21.42,21.19,21.42,11770,0
+MFA_B.US,D,20240103,000000,21.45,21.65,21.2001,21.2001,13607,0
+MFA_B.US,D,20240104,000000,21.4,21.588,21.12,21.16,12282,0
+MFA_B.US,D,20240105,000000,21.1,21.3999,21.1,21.17,4847,0
+MFA_B.US,D,20240108,000000,21.15,21.2,20.8706,21.08,8038,0
+MFA_B.US,D,20240109,000000,21.08,21.28,21.06,21.2642,5825,0
+MFA_B.US,D,20240110,000000,21.1769,21.35,21.11,21.35,12686,0
+MFA_B.US,D,20240111,000000,21.36,21.52,21.2629,21.41,6728,0
+MFA_B.US,D,20240112,000000,21.69,21.69,21.365,21.365,4304,0
+MFA_B.US,D,20240116,000000,21.27,21.45,21.27,21.45,7002,0
+MFA_B.US,D,20240117,000000,21.45,21.45,21.25,21.28,9720,0
+MFA_B.US,D,20240118,000000,21.3656,21.3704,21.21,21.21,5904,0
+MFA_B.US,D,20240119,000000,21.25,21.5,21.16,21.4,12394,0
+MFA_B.US,D,20240122,000000,21.5,21.51,21.15,21.15,11441,0
+MFA_B.US,D,20240123,000000,21.34,21.34,21.1601,21.313,4404,0
+MFA_B.US,D,20240124,000000,21.3,21.39,21.1,21.1101,24401,0
+MFA_B.US,D,20240125,000000,21.12,21.4,21.11,21.24,12439,0
+MFA_B.US,D,20240126,000000,21.15,21.2601,20.87,20.91,31472,0
+MFA_B.US,D,20240129,000000,20.87,21.05,20.87,20.92,19807,0
+MFA_B.US,D,20240130,000000,20.99,21.0499,20.87,20.9127,21165,0
+MFA_B.US,D,20240131,000000,20.83,21.0137,20.64,20.64,26709,0
+MFA_B.US,D,20240201,000000,20.8,20.8,20.61,20.75,7710,0
+MFA_B.US,D,20240202,000000,20.77,21,20.7501,20.7501,20180,0
+MFA_B.US,D,20240205,000000,20.79,20.9061,20.61,20.6429,16354,0
+MFA_B.US,D,20240206,000000,20.77,20.99,20.6701,20.99,9527,0
+MFA_B.US,D,20240207,000000,20.9,21.01,20.88,21.01,7977,0
+MFA_B.US,D,20240208,000000,20.94,21.04,20.94,21,5563,0
+MFA_B.US,D,20240209,000000,21.04,21.15,21.0199,21.14,9910,0
+MFA_B.US,D,20240212,000000,21.14,21.305,21.02,21.2201,7360,0
+MFA_B.US,D,20240213,000000,21.205,21.24,20.75,20.905,20670,0
+MFA_B.US,D,20240214,000000,21.15,21.15,20.87,21.05,6076,0
+MFA_B.US,D,20240215,000000,21.05,21.23,20.93,21.1145,19765,0
+MFA_B.US,D,20240216,000000,21.01,21.01,20.7,20.7637,25683,0
+MFA_B.US,D,20240220,000000,20.7,21.19,20.7,20.9632,12623,0
+MFA_B.US,D,20240221,000000,20.965,21.09,20.72,20.8179,19925,0
+MFA_B.US,D,20240222,000000,20.9,21.2299,20.9,21.0017,7540,0
+MFA_B.US,D,20240223,000000,21,21.39,20.945,21.33,15657,0
+MFA_B.US,D,20240226,000000,21.4,21.45,21.23,21.44,11900,0
+MFA_B.US,D,20240227,000000,21.38,21.47,21.24,21.24,7061,0
+MFA_B.US,D,20240228,000000,21.36,21.45,21.01,21.03,45265,0
+MFA_B.US,D,20240229,000000,21.1205,21.2784,20.8,20.93,49167,0
+MFA_B.US,D,20240301,000000,21.08,21.37,21.0601,21.37,10182,0
+MFA_B.US,D,20240304,000000,20.94,20.95,20.52,20.59,20840,0
+MFA_B.US,D,20240305,000000,20.5501,20.9175,20.5501,20.87,20628,0
+MFA_B.US,D,20240306,000000,20.87,20.89,20.701,20.82,14465,0
+MFA_B.US,D,20240307,000000,20.86,20.97,20.75,20.96,5657,0
+MFA_B.US,D,20240308,000000,20.96,21.1,20.96,21.06,3584,0
+MFA_B.US,D,20240311,000000,21.06,21.11,21.0501,21.11,20831,0
+MFA_B.US,D,20240312,000000,21.1,21.77,21.06,21.53,27777,0
+MFA_B.US,D,20240313,000000,21.53,21.65,21.4,21.41,14698,0
+MFA_B.US,D,20240314,000000,21.4,21.4,21.08,21.4,4604,0
+MFA_B.US,D,20240315,000000,21.25,21.43,21.12,21.35,6277,0
+MFA_B.US,D,20240318,000000,21.35,21.35,21.15,21.151,12400,0
+MFA_B.US,D,20240319,000000,21.1,21.2802,21.0999,21.23,12125,0
+MFA_B.US,D,20240320,000000,21.23,21.35,21.16,21.33,10019,0
+MFA_B.US,D,20240321,000000,21.35,21.5,21.35,21.35,4372,0
+MFA_B.US,D,20240322,000000,21.41,21.5,21.35,21.42,6890,0
+MFA_B.US,D,20240325,000000,21.35,21.35,21,21.11,23464,0
+MFA_B.US,D,20240326,000000,21.23,21.33,20.99,21.05,13577,0
+MFA_B.US,D,20240327,000000,20.97,21.095,20.96,20.97,17664,0
+MFA_B.US,D,20240328,000000,21.15,21.21,20.69,20.7,46028,0
+MFA_B.US,D,20240401,000000,20.86,21.4011,20.85,21.07,18750,0
+MFA_B.US,D,20240402,000000,21.05,21.05,20.731,21,6631,0
+MFA_B.US,D,20240403,000000,21.08,21.08,20.8004,20.93,12345,0
+MFA_B.US,D,20240404,000000,20.98,21.17,20.98,21.02,16106,0
+MFA_B.US,D,20240405,000000,21.15,21.19,21,21,20968,0
+MFA_B.US,D,20240408,000000,21,21.1399,20.88,21.08,4865,0
+MFA_B.US,D,20240409,000000,21.04,21.18,20.87,20.87,14575,0
+MFA_B.US,D,20240410,000000,20.87,20.9782,20.71,20.73,12636,0
+MFA_B.US,D,20240411,000000,20.7644,20.77,20.5401,20.6122,9130,0
+MFA_B.US,D,20240412,000000,20.71,20.71,20.5101,20.6149,2627,0
+MFA_B.US,D,20240415,000000,20.6498,20.73,20.09,20.12,17744,0
+MFA_B.US,D,20240416,000000,20.1,20.27,19.2,19.2662,58520,0
+MFA_B.US,D,20240417,000000,19.37,19.57,19.31,19.5,17152,0
+MFA_B.US,D,20240418,000000,19.5926,19.5926,18.95,19.13,55412,0
+MFA_B.US,D,20240419,000000,19.0806,19.22,19.05,19.15,27924,0
+MFA_B.US,D,20240422,000000,19.23,19.4,19.16,19.4,17249,0
+MFA_B.US,D,20240423,000000,19.44,19.91,19.42,19.75,30101,0
+MFA_B.US,D,20240424,000000,19.67,19.8499,19.52,19.74,25074,0
+MFA_B.US,D,20240425,000000,19.7,19.9299,19.6535,19.82,12932,0
+MFA_B.US,D,20240426,000000,19.99,20.38,19.82,19.82,16101,0
+MFA_B.US,D,20240429,000000,19.95,20.17,19.95,20.0899,4453,0
+MFA_B.US,D,20240430,000000,20.09,20.29,19.96,19.96,14888,0
+MFA_B.US,D,20240501,000000,20.1,20.33,20.05,20.27,15503,0
+MFA_B.US,D,20240502,000000,20.34,20.46,20.3,20.3388,7185,0
+MFA_B.US,D,20240503,000000,20.53,20.96,20.3516,20.9,16927,0
+MFA_B.US,D,20240506,000000,21.02,21.1,20.65,20.65,27300,0
+MFA_B.US,D,20240507,000000,20.6,21.08,20.6,20.65,21952,0
+MFA_B.US,D,20240508,000000,20.73,20.7498,20.41,20.41,12949,0
+MFA_B.US,D,20240509,000000,20.56,20.595,20.42,20.4999,7695,0
+MFA_B.US,D,20240510,000000,20.55,20.62,20.4667,20.62,11529,0
+MFA_B.US,D,20240513,000000,20.64,20.7299,20.51,20.64,8065,0
+MFA_B.US,D,20240514,000000,20.65,20.65,20.6,20.64,6360,0
+MFA_B.US,D,20240515,000000,20.72,20.84,20.56,20.67,17164,0
+MFA_B.US,D,20240516,000000,20.7024,20.8,20.67,20.71,7660,0
+MFA_B.US,D,20240517,000000,20.79,20.7948,20.66,20.785,11075,0
+MFA_B.US,D,20240520,000000,20.85,20.85,20.6,20.6,17161,0
+MFA_B.US,D,20240521,000000,20.6,20.7599,20.6,20.675,9703,0
+MFA_B.US,D,20240522,000000,20.75,20.92,20.68,20.7487,9720,0
+MFA_B.US,D,20240523,000000,20.7999,20.8018,20.575,20.61,9717,0
+MFA_B.US,D,20240524,000000,20.72,20.7357,20.68,20.7199,3895,0
+MFA_B.US,D,20240528,000000,21.06,21.0799,20.79,20.82,25172,0
+MFA_B.US,D,20240529,000000,20.85,21.1188,20.85,20.8546,6014,0
+MFA_B.US,D,20240530,000000,20.98,20.98,20.85,20.95,11465,0
+MFA_B.US,D,20240531,000000,20.96,21.05,20.84,20.84,16951,0
+MFA_B.US,D,20240603,000000,21,21.64,20.97,21.54,43554,0
+MFA_B.US,D,20240604,000000,21.65,21.9861,21.5,21.7,14896,0
+MFA_B.US,D,20240605,000000,21.31,21.45,20.8,20.84,25208,0
+MFA_B.US,D,20240606,000000,20.8,21.05,20.7,20.77,18243,0
+MFA_B.US,D,20240607,000000,20.75,20.93,20.75,20.83,7071,0
+MFA_B.US,D,20240610,000000,20.85,21.11,20.8171,21.01,8732,0
+MFA_B.US,D,20240611,000000,20.95,21.05,20.8,20.8,11233,0
+MFA_B.US,D,20240612,000000,20.97,21.1,20.91,21.0008,10725,0
+MFA_B.US,D,20240613,000000,21,21.0899,20.9,20.9,8819,0
+MFA_B.US,D,20240614,000000,20.9,21.053,20.8134,20.8728,7428,0
+MFA_B.US,D,20240617,000000,20.88,20.88,20.8,20.835,4922,0
+MFA_B.US,D,20240618,000000,20.8786,20.9,20.83,20.83,9614,0
+MFA_B.US,D,20240620,000000,20.76,20.99,20.76,20.97,16048,0
+MFA_B.US,D,20240621,000000,20.915,21.1,20.861,20.861,12537,0
+MFA_B.US,D,20240624,000000,20.99,21,20.93,20.9599,7319,0
+MFA_B.US,D,20240625,000000,21.04,21.1699,21,21.02,8361,0
+MFA_B.US,D,20240626,000000,21.02,21.17,21.001,21.17,6267,0
+MFA_B.US,D,20240627,000000,21.17,21.3,21.1101,21.1453,13123,0
+MFA_B.US,D,20240628,000000,21.25,21.57,21.11,21.29,15191,0
+MFA_B.US,D,20240701,000000,21.38,21.38,21.13,21.14,8961,0
+MFA_B.US,D,20240702,000000,21.25,21.38,21.15,21.25,8195,0
+MFA_B.US,D,20240703,000000,21.31,21.472,21.24,21.38,7541,0
+MFA_B.US,D,20240705,000000,21.4093,21.5,21.4093,21.41,11460,0
+MFA_B.US,D,20240708,000000,21.4,21.455,21.15,21.1857,10559,0
+MFA_B.US,D,20240709,000000,21.3,21.37,21.2,21.22,10309,0
+MFA_B.US,D,20240710,000000,21.2,21.22,21.15,21.1967,3136,0
+MFA_B.US,D,20240711,000000,21.28,21.4853,21.18,21.33,9015,0
+MFA_B.US,D,20240712,000000,21.3,21.5,21.1919,21.2597,11906,0
+MFA_B.US,D,20240715,000000,21.35,21.51,21.35,21.3675,18827,0
+MFA_B.US,D,20240716,000000,21.34,21.5,21.295,21.4,14650,0
+MFA_B.US,D,20240717,000000,21.42,21.44,21.4,21.4334,4162,0
+MFA_B.US,D,20240718,000000,21.52,21.52,21.4378,21.4782,16037,0
+MFA_B.US,D,20240719,000000,21.48,21.65,21.48,21.6003,9340,0
+MFA_B.US,D,20240722,000000,21.69,21.69,21.35,21.42,18958,0
+MFA_B.US,D,20240723,000000,21.36,21.5324,21.35,21.46,7413,0
+MFA_B.US,D,20240724,000000,21.38,21.5296,21.24,21.31,9781,0
+MFA_B.US,D,20240725,000000,21.47,21.55,21.33,21.33,11265,0
+MFA_B.US,D,20240726,000000,21.31,21.42,21.31,21.38,8064,0
+MFA_B.US,D,20240729,000000,21.3,21.3,21.15,21.26,11871,0
+MFA_B.US,D,20240730,000000,21.17,21.29,21.16,21.285,7565,0
+MFA_B.US,D,20240731,000000,21.3,21.64,21.3,21.6,13229,0
+MFA_B.US,D,20240801,000000,21.6,21.64,21.54,21.61,8208,0
+MFA_B.US,D,20240802,000000,21.42,21.79,21.4,21.615,14017,0
+MFA_B.US,D,20240805,000000,21.35,21.395,20.9,21,36609,0
+MFA_B.US,D,20240806,000000,20.97,21.13,20.81,20.81,34977,0
+MFA_B.US,D,20240807,000000,20.95,21.17,20.8242,20.8767,30742,0
+MFA_B.US,D,20240808,000000,21.4864,21.4864,20.75,21.28,27312,0
+MFA_B.US,D,20240809,000000,21.39,21.405,20.9,21.01,35459,0
+MFA_B.US,D,20240812,000000,21,21.23,20.75,20.86,21211,0
+MFA_B.US,D,20240813,000000,20.94,21.2,20.81,21.005,20890,0
+MFA_B.US,D,20240814,000000,21.1,21.37,20.75,20.89,41534,0
+MFA_B.US,D,20240815,000000,20.92,21.1792,20.8,21.06,18238,0
+MFA_B.US,D,20240816,000000,21.23,21.37,21.05,21.37,19520,0
+MFA_B.US,D,20240819,000000,21.24,21.54,21.17,21.3602,59265,0
+MFA_B.US,D,20240820,000000,21.5,21.54,21.28,21.35,26324,0
+MFA_B.US,D,20240821,000000,21.39,21.53,21.37,21.43,21402,0
+MFA_B.US,D,20240822,000000,21.45,21.5,21.3,21.35,46266,0
+MFA_B.US,D,20240823,000000,21.49,21.65,21.49,21.64,14969,0
+MFA_B.US,D,20240826,000000,21.65,21.77,21.65,21.77,14665,0
+MFA_B.US,D,20240827,000000,21.77,21.93,21.7501,21.9,18874,0
+MFA_B.US,D,20240828,000000,21.9,22.1,21.85,22.05,22907,0
+MFA_B.US,D,20240829,000000,22.1973,22.45,22.1401,22.28,20777,0
+MFA_B.US,D,20240830,000000,21.99,22.4,21.99,22.18,68727,0
+MFA_B.US,D,20240903,000000,22.2,22.2,21.9101,21.99,12316,0
+MFA_B.US,D,20240904,000000,21.87,22.25,21.84,22.165,10527,0
+MFA_B.US,D,20240905,000000,22.09,22.2,22.09,22.16,6133,0
+MFA_B.US,D,20240906,000000,22.2,22.2,22.075,22.075,6246,0
+MFA_B.US,D,20240909,000000,22.1,22.19,22.1,22.1404,10882,0
+MFA_B.US,D,20240910,000000,22.2,22.4,22.145,22.4,5093,0
+MFA_B.US,D,20240911,000000,22.41,22.49,22.2311,22.49,5626,0
+MFA_B.US,D,20240912,000000,22.37,22.49,22.37,22.42,11353,0
+MFA_B.US,D,20240913,000000,22.48,22.6499,22.41,22.5,18228,0
+MFA_B.US,D,20240916,000000,22.55,22.615,22.3,22.4,19479,0
+MFA_B.US,D,20240917,000000,22.4,22.6499,22.3101,22.41,18649,0
+MFA_B.US,D,20240918,000000,22.32,22.56,22.2,22.2,17547,0
+MFA_B.US,D,20240919,000000,22.38,22.7005,22.38,22.51,14013,0
+MFA_B.US,D,20240920,000000,22.56,22.74,22.56,22.66,9023,0
+MFA_B.US,D,20240923,000000,22.76,22.99,22.75,22.81,52532,0
+MFA_B.US,D,20240924,000000,22.91,22.91,22.7664,22.86,13555,0
+MFA_B.US,D,20240925,000000,22.9,22.9798,22.8101,22.8939,20496,0
+MFA_B.US,D,20240926,000000,22.95,23.1599,22.94,23.1,15804,0
+MFA_B.US,D,20240927,000000,23.15,23.28,23.11,23.1351,17377,0
+MFA_B.US,D,20240930,000000,23.2332,23.43,22.84,23,19284,0
+MFA_B.US,D,20241001,000000,23.02,23.09,22.8,22.98,22293,0
+MFA_B.US,D,20241002,000000,22.98,23,22.9,22.9,10289,0
+MFA_B.US,D,20241003,000000,22.95,23.15,22.76,23.15,10927,0
+MFA_B.US,D,20241004,000000,23.18,23.22,22.95,23.1648,8663,0
+MFA_B.US,D,20241007,000000,23.05,23.1599,23.0201,23.0629,8799,0
+MFA_B.US,D,20241008,000000,23.07,23.44,23.07,23.3367,12247,0
+MFA_B.US,D,20241009,000000,23.25,23.53,23.065,23.15,20092,0
+MFA_B.US,D,20241010,000000,23.24,23.5205,23.1501,23.29,11797,0
+MFA_B.US,D,20241011,000000,23.1175,23.49,23.1175,23.47,23411,0
+MFA_B.US,D,20241014,000000,23.2602,23.53,23.1201,23.41,17509,0
+MFA_B.US,D,20241015,000000,23.43,23.46,23.1501,23.18,26945,0
+MFA_B.US,D,20241016,000000,23.28,23.49,23.12,23.17,48205,0
+MFA_B.US,D,20241017,000000,23.2,23.67,23.02,23.19,40729,0
+MFA_B.US,D,20241018,000000,23.2,23.4499,23.04,23.04,40775,0
+MFA_B.US,D,20241021,000000,23.09,23.2184,22.6,22.8194,111071,0
+MFA_B.US,D,20241022,000000,22.82,22.85,22.3,22.6322,93132,0
+MFA_B.US,D,20241023,000000,22.5,22.6027,22.25,22.46,25664,0
+MFA_B.US,D,20241024,000000,22.5,22.7266,22.35,22.545,19813,0
+MFA_B.US,D,20241025,000000,22.6,22.65,22.35,22.35,18142,0
+MFA_B.US,D,20241028,000000,22.4,22.57,22.19,22.21,31261,0
+MFA_B.US,D,20241029,000000,22.18,22.36,22.01,22.3,27873,0
+MFA_B.US,D,20241030,000000,22.24,22.36,22.24,22.2801,7327,0
+MFA_B.US,D,20241031,000000,22.35,22.8,22.303,22.7,24680,0
+MFA_B.US,D,20241101,000000,22.55,22.65,22.29,22.38,19467,0
+MFA_B.US,D,20241104,000000,22.39,22.54,22.29,22.54,21388,0
+MFA_B.US,D,20241105,000000,22.49,22.63,22.4,22.49,24471,0
+MFA_B.US,D,20241106,000000,22.435,22.435,22.18,22.1901,22569,0
+MFA_B.US,D,20241107,000000,22.2,22.39,22.1,22.18,19048,0
+MFA_B.US,D,20241108,000000,22.18,22.49,22.18,22.4885,10582,0
+MFA_B.US,D,20241111,000000,22.4679,22.5,22.2508,22.37,17174,0
+MFA_B.US,D,20241112,000000,22.3,22.4371,22.3,22.33,10830,0
+MFA_B.US,D,20241113,000000,22.39,22.4499,22.3,22.34,11944,0
+MFA_B.US,D,20241114,000000,22.4489,22.45,22.33,22.35,8371,0
+MFA_B.US,D,20241115,000000,22.36,22.45,22.25,22.25,13950,0
+MFA_B.US,D,20241118,000000,22.25,22.43,22.025,22.025,15863,0
+MFA_B.US,D,20241119,000000,22.26,22.26,21.89,22,11335,0
+MFA_B.US,D,20241120,000000,22.09,22.21,21.8142,21.97,14472,0
+MFA_B.US,D,20241121,000000,22.08,22.22,21.78,22.1,27677,0
+MFA_B.US,D,20241122,000000,22.0811,22.29,22.002,22.18,16421,0
+MFA_B.US,D,20241125,000000,22.29,22.69,22.0859,22.1,26933,0
+MFA_B.US,D,20241126,000000,22.15,22.31,22.1,22.27,18992,0
+MFA_B.US,D,20241127,000000,22.07,22.48,22.07,22.38,12337,0
+MFA_B.US,D,20241129,000000,22.56,23.16,22.14,23.16,38636,0
+MFA_B.US,D,20241202,000000,23,23,22.34,22.37,55789,0
+MFA_B.US,D,20241203,000000,22.07,22.11,21.76,21.91,28114,0
+MFA_B.US,D,20241204,000000,21.885,21.9899,21.72,21.8,19970,0
+MFA_B.US,D,20241205,000000,21.8924,22.15,21.8,22.03,11216,0
+MFA_B.US,D,20241206,000000,22.02,22.1,21.85,21.92,20145,0
+MFA_B.US,D,20241209,000000,21.73,22.1199,21.73,21.95,11335,0
+MFA_B.US,D,20241210,000000,22,22.09,21.9,22.08,8192,0
+MFA_B.US,D,20241211,000000,22.13,22.13,21.9238,21.97,8457,0
+MFA_B.US,D,20241212,000000,22.0793,22.0793,21.6015,21.72,13729,0
+MFA_B.US,D,20241213,000000,21.8072,21.8613,21.64,21.77,16913,0
+MFA_B.US,D,20241216,000000,21.75,22.01,21.7,22.01,9519,0
+MFA_B.US,D,20241217,000000,21.96,21.96,21.77,21.79,8108,0
+MFA_B.US,D,20241218,000000,21.9253,21.99,21.6,21.64,11513,0
+MFA_B.US,D,20241219,000000,21.54,21.84,21.11,21.59,17594,0
+MFA_B.US,D,20241220,000000,21.1,21.84,21.1,21.66,18194,0
+MFA_B.US,D,20241223,000000,21.65,21.82,21.32,21.67,19721,0
+MFA_B.US,D,20241224,000000,21.46,21.8,21.36,21.4,8933,0
+MFA_B.US,D,20241226,000000,21.6,21.7328,21.26,21.26,17911,0
+MFA_B.US,D,20241227,000000,21.4,21.4945,21.01,21.16,23886,0
+MFA_B.US,D,20241230,000000,21.16,21.47,21.1,21.11,16577,0
+MFA_B.US,D,20241231,000000,21.43,21.86,20.7,20.92,96085,0
+MFA_B.US,D,20250102,000000,21.19,21.2973,21,21.0216,13124,0
+MFA_B.US,D,20250103,000000,21.2,21.9399,21.0713,21.47,10308,0
+MFA_B.US,D,20250106,000000,21.675,21.675,21.23,21.27,12784,0
+MFA_B.US,D,20250107,000000,21.28,21.525,21.14,21.2,9280,0
+MFA_B.US,D,20250108,000000,21.295,21.33,21.16,21.19,10882,0
+MFA_B.US,D,20250110,000000,21.3,21.3,20.54,20.7516,25523,0
+MFA_B.US,D,20250113,000000,20.94,20.94,20.43,20.55,29187,0
+MFA_B.US,D,20250114,000000,20.63,20.98,20.51,20.7024,18381,0
+MFA_B.US,D,20250115,000000,20.868,21.3499,20.75,21.08,19621,0
+MFA_B.US,D,20250116,000000,21.43,21.47,21.08,21.08,12030,0
+MFA_B.US,D,20250117,000000,21.19,21.5,21.09,21.28,11605,0
+MFA_B.US,D,20250121,000000,21.32,21.64,21.28,21.47,12305,0
+MFA_B.US,D,20250122,000000,21.65,21.795,21.4,21.5,14592,0
+MFA_B.US,D,20250123,000000,21.69,21.75,21.4,21.63,10470,0
+MFA_B.US,D,20250124,000000,21.72,22.24,21.5264,22.04,71426,0
+MFA_B.US,D,20250127,000000,21.93,22.24,21.93,22.1,24190,0
+MFA_B.US,D,20250128,000000,22.3142,22.3142,21.86,21.9,18452,0
+MFA_B.US,D,20250129,000000,22.11,22.11,21.86,21.9362,9650,0
+MFA_B.US,D,20250130,000000,21.95,21.95,21.7713,21.95,9748,0
+MFA_B.US,D,20250131,000000,21.73,22.23,21.73,22.09,4614,0
+MFA_B.US,D,20250203,000000,22.07,22.23,21.704,22.11,8928,0
+MFA_B.US,D,20250204,000000,22.1324,22.23,21.945,21.945,23589,0
+MFA_B.US,D,20250205,000000,21.68,22.1267,21.68,22.0553,8293,0
+MFA_B.US,D,20250206,000000,22.1,22.23,21.935,22.17,16834,0
+MFA_B.US,D,20250207,000000,22.188,22.34,21.948,22.04,23833,0
+MFA_B.US,D,20250210,000000,22.15,22.2,22.05,22.14,10491,0
+MFA_B.US,D,20250211,000000,22.2,22.2824,22.06,22.2101,12101,0
+MFA_B.US,D,20250212,000000,22.1,22.28,22.05,22.28,9853,0
+MFA_B.US,D,20250213,000000,21.9501,22.33,21.9501,22.28,9284,0
+MFA_B.US,D,20250214,000000,22.249,22.4363,22.249,22.3,15543,0
+MFA_B.US,D,20250218,000000,22.3692,22.45,22.1461,22.1485,11853,0
+MFA_B.US,D,20250219,000000,22.33,22.45,22.16,22.3835,12396,0
+MFA_B.US,D,20250220,000000,22.3208,22.4361,22.3,22.32,9574,0
+MFA_B.US,D,20250221,000000,22.43,22.71,22.3,22.33,17599,0
+MFA_B.US,D,20250224,000000,22.35,22.73,22.35,22.55,7469,0
+MFA_B.US,D,20250225,000000,22.725,22.8499,22.6,22.81,20721,0
+MFA_B.US,D,20250226,000000,22.7841,22.95,22.75,22.95,20019,0
+MFA_B.US,D,20250227,000000,22.95,23.02,22.75,22.98,35262,0
+MFA_B.US,D,20250228,000000,22.97,23.0499,22.7701,22.82,15283,0
+MFA_B.US,D,20250303,000000,22.85,23.1499,22.85,22.92,11408,0
+MFA_B.US,D,20250304,000000,22.45,22.64,22.13,22.2001,17895,0
+MFA_B.US,D,20250305,000000,22.21,22.2447,21.9,22.01,25646,0
+MFA_B.US,D,20250306,000000,21.95,21.95,21.65,21.8601,9029,0
+MFA_B.US,D,20250307,000000,21.94,22.0916,21.8,21.85,41016,0
+MFA_B.US,D,20250310,000000,21.75,22,21.63,21.96,12095,0
+MFA_B.US,D,20250311,000000,21.892,21.8999,21.79,21.79,6231,0
+MFA_B.US,D,20250312,000000,22.02,22.02,21.81,21.95,7073,0
+MFA_B.US,D,20250313,000000,21.9999,22,21.8,21.8,6772,0
+MFA_B.US,D,20250314,000000,21.92,21.93,21.48,21.68,13135,0
+MFA_B.US,D,20250317,000000,21.76,21.8982,21.68,21.77,5564,0
+MFA_B.US,D,20250318,000000,21.77,21.8999,21.5302,21.8999,16018,0
+MFA_B.US,D,20250319,000000,21.845,21.89,21.75,21.89,13570,0
+MFA_B.US,D,20250320,000000,21.775,22.15,21.77,21.98,13269,0
+MFA_B.US,D,20250321,000000,21.9,22.0978,21.855,21.855,7145,0
+MFA_B.US,D,20250324,000000,21.86,22.1,21.79,21.8,12446,0
+MFA_B.US,D,20250325,000000,21.801,21.92,21.725,21.8599,14211,0
+MFA_B.US,D,20250326,000000,21.8,21.9812,21.7,21.8,10786,0
+MFA_B.US,D,20250327,000000,21.75,21.875,21.57,21.66,14734,0
+MFA_B.US,D,20250328,000000,21.7001,21.9058,21.61,21.6201,8129,0
+MFA_B.US,D,20250331,000000,21.6,21.99,21.05,21.13,53310,0
+MFA_B.US,D,20250401,000000,21.4,21.8935,21.1201,21.42,17020,0
+MFA_B.US,D,20250402,000000,21.4,21.42,21.2001,21.32,12436,0
+MFA_B.US,D,20250403,000000,20.84,21.11,20.75,20.9238,24458,0
+MFA_B.US,D,20250404,000000,20.805,20.81,18.4,19.06,159664,0
+MFA_B.US,D,20250407,000000,18.9,19.17,18.6,18.95,56719,0
+MFA_B.US,D,20250408,000000,19.1,19.6513,18.7002,18.8111,46297,0
+MFA_B.US,D,20250409,000000,18.61,19.6099,18.27,19.42,50108,0
+MFA_B.US,D,20250410,000000,19.48,19.53,19.1105,19.25,26370,0
+MFA_B.US,D,20250411,000000,19.21,19.78,18.55,19.3971,28450,0
+MFA_B.US,D,20250414,000000,19.42,19.79,19,19.14,30375,0
+MFA_B.US,D,20250415,000000,19.34,19.58,18.99,19.37,28875,0
+MFA_B.US,D,20250416,000000,19.43,19.64,18.91,19.12,21227,0
+MFA_B.US,D,20250417,000000,19.2,19.58,19.15,19.42,16278,0
+MFA_B.US,D,20250421,000000,19.376,19.68,19.23,19.5,11493,0
+MFA_B.US,D,20250422,000000,19.6,19.7,19.51,19.64,8267,0
+MFA_B.US,D,20250423,000000,19.58,19.89,19.5,19.6386,6071,0
+MFA_B.US,D,20250424,000000,19.65,20.07,19.63,19.965,18852,0
+MFA_B.US,D,20250425,000000,20.05,20.18,19.833,20.153,4660,0
+MFA_B.US,D,20250428,000000,20.9453,20.9453,20.09,20.61,13798,0
+MFA_B.US,D,20250429,000000,20.47,20.86,20.22,20.7001,14739,0
+MFA_B.US,D,20250430,000000,20.53,20.8516,20.5,20.7,7851,0
+MFA_B.US,D,20250501,000000,20.85,21,20.58,20.5801,8634,0
+MFA_B.US,D,20250502,000000,20.56,20.7899,20.4364,20.495,15049,0
+MFA_B.US,D,20250505,000000,20.79,20.8779,20.57,20.7,5344,0
+MFA_B.US,D,20250506,000000,20.96,21,20.62,20.62,18231,0
+MFA_B.US,D,20250507,000000,20.65,20.94,20.621,20.86,9849,0
+MFA_B.US,D,20250508,000000,21,21.39,20.72,20.77,17076,0
+MFA_B.US,D,20250509,000000,20.92,21.052,20.8142,20.86,8227,0
+MFA_B.US,D,20250512,000000,20.95,21.2575,20.792,20.86,23187,0
+MFA_B.US,D,20250513,000000,20.9129,21,20.7578,20.97,20505,0
+MFA_B.US,D,20250514,000000,20.898,21.4,20.89,21.2358,23793,0
+MFA_B.US,D,20250515,000000,21.18,21.23,21.12,21.1701,12389,0
+MFA_B.US,D,20250516,000000,21.15,21.75,21.15,21.28,14957,0
+MFA_B.US,D,20250519,000000,21.2,21.7,21.0558,21.508,14313,0
+MFA_B.US,D,20250520,000000,21.46,21.46,21.175,21.4499,10823,0
+MFA_B.US,D,20250521,000000,21.61,21.61,21.115,21.115,17662,0
+MFA_B.US,D,20250522,000000,21.3,21.3,20.652,21.055,10435,0
+MFA_B.US,D,20250523,000000,21.28,21.3799,20.925,21.235,7078,0
+MFA_B.US,D,20250527,000000,21.3201,21.39,21.0001,21.11,21310,0
+MFA_B.US,D,20250528,000000,21.2,21.26,21.15,21.15,7920,0
+MFA_B.US,D,20250529,000000,21.1369,21.22,21.055,21.15,7403,0
+MFA_B.US,D,20250530,000000,21.2569,21.3,21.03,21.3,11001,0
+MFA_B.US,D,20250602,000000,21.2,21.2989,21.1,21.2874,16178,0
+MFA_B.US,D,20250603,000000,21.197,21.4,21.1,21.28,13469,0
+MFA_B.US,D,20250604,000000,20.96,20.9752,20.69,20.7,14646,0
+MFA_B.US,D,20250605,000000,20.74,21.05,20.61,20.72,10644,0
+MFA_B.US,D,20250606,000000,20.69,20.7541,20.37,20.64,22644,0
+MFA_B.US,D,20250609,000000,20.64,20.91,20.64,20.7973,13168,0
+MFA_B.US,D,20250610,000000,20.8,20.8,20.559,20.559,20044,0
+MFA_B.US,D,20250611,000000,20.4501,20.73,20.4501,20.63,7601,0
+MFA_B.US,D,20250612,000000,20.55,20.5999,20.3,20.38,23740,0
+MFA_B.US,D,20250613,000000,20.3798,20.448,20.24,20.36,14045,0
+MFA_B.US,D,20250616,000000,20.4,20.69,20.3158,20.48,14037,0
+MFA_B.US,D,20250617,000000,20.42,20.53,20.3856,20.47,4039,0
+MFA_B.US,D,20250618,000000,20.48,20.58,20.4,20.4392,4060,0
+MFA_B.US,D,20250620,000000,20.42,20.6399,20.18,20.36,16893,0
+MFA_B.US,D,20250623,000000,20.45,20.45,20.19,20.41,12701,0
+MFA_B.US,D,20250624,000000,20.45,20.65,20.28,20.46,14227,0
+MFA_B.US,D,20250625,000000,20.5027,20.5215,20.382,20.5215,9552,0
+MFA_B.US,D,20250626,000000,20.5001,20.57,20.4549,20.57,11182,0
+MFA_B.US,D,20250627,000000,20.48,20.59,20.36,20.57,11221,0
+MFA_B.US,D,20250630,000000,20.68,20.95,20.17,20.22,44979,0
+MFA_B.US,D,20250701,000000,20.31,20.465,20.17,20.41,30156,0
+MFA_B.US,D,20250702,000000,20.41,20.68,20.32,20.65,14510,0
+MFA_B.US,D,20250703,000000,20.65,20.8,20.65,20.71,7344,0
+MFA_B.US,D,20250707,000000,20.85,20.85,20.6,20.7,9462,0
+MFA_B.US,D,20250708,000000,20.74,20.96,20.7,20.955,12569,0
+MFA_B.US,D,20250709,000000,20.99,21.305,20.91,21.19,18879,0
+MFA_B.US,D,20250710,000000,21.2,21.5,21.2,21.4,39115,0
+MFA_B.US,D,20250711,000000,21.335,21.64,21.335,21.4341,10349,0
+MFA_B.US,D,20250714,000000,21.57,21.57,21.31,21.4107,31763,0
+MFA_B.US,D,20250715,000000,21.33,21.4,21.1708,21.3224,9745,0
+MFA_B.US,D,20250716,000000,21.3746,21.44,21.23,21.4049,10426,0
+MFA_B.US,D,20250717,000000,21.2686,21.64,21.2359,21.63,18698,0
+MFA_B.US,D,20250718,000000,21.63,21.6999,21.535,21.6082,11310,0
+MFA_B.US,D,20250721,000000,21.95,21.95,21.5236,21.64,7325,0
+MFA_B.US,D,20250722,000000,21.73,21.85,21.4852,21.6558,20219,0
+MFA_B.US,D,20250723,000000,21.73,21.73,21.12,21.36,17293,0
+MFA_B.US,D,20250724,000000,21.3531,21.52,21.25,21.52,4135,0
+MFA_B.US,D,20250725,000000,21.49,21.52,21.36,21.4301,8940,0
+MFA_B.US,D,20250728,000000,21.51,21.58,21.43,21.5799,10871,0
+MFA_B.US,D,20250729,000000,21.65,21.79,21.55,21.66,11846,0
+MFA_B.US,D,20250730,000000,21.555,21.6699,21.525,21.59,7666,0
+MFA_B.US,D,20250731,000000,21.5017,22.155,21.37,21.97,37507,0
+MFA_B.US,D,20250801,000000,21.89,22.0899,21.68,21.872,14823,0
+MFA_B.US,D,20250804,000000,21.92,21.94,21.65,21.7,9403,0
+MFA_B.US,D,20250805,000000,21.6,21.669,21.4936,21.56,8817,0
+MFA_B.US,D,20250806,000000,21.4875,21.69,21.4615,21.69,14995,0
+MFA_B.US,D,20250807,000000,21.56,21.83,21.44,21.6,26142,0
+MFA_B.US,D,20250808,000000,21.51,21.95,21.51,21.676,5566,0
+MFA_B.US,D,20250811,000000,21.6999,21.7,21.5,21.612,7428,0
+MFA_B.US,D,20250812,000000,21.565,21.605,21.52,21.5899,12370,0
+MFA_B.US,D,20250813,000000,21.5279,21.6,21.5203,21.57,14623,0
+MFA_B.US,D,20250814,000000,21.57,21.69,21.42,21.67,19826,0
+MFA_B.US,D,20250815,000000,21.7,21.8,21.7,21.8,2512,0
+MFA_B.US,D,20250818,000000,21.8931,21.9,21.77,21.78,17366,0
+MFA_B.US,D,20250819,000000,21.82,21.94,21.75,21.76,23548,0
+MFA_B.US,D,20250820,000000,21.72,21.85,21.54,21.85,9748,0
+MFA_B.US,D,20250821,000000,21.78,21.78,21.5379,21.73,13334,0
+MFA_B.US,D,20250822,000000,21.75,21.85,21.6186,21.8225,8673,0
+MFA_B.US,D,20250825,000000,21.84,21.93,21.74,21.93,9044,0
+MFA_B.US,D,20250826,000000,21.9,21.9,21.6,21.75,14516,0
+MFA_B.US,D,20250827,000000,21.745,21.7775,21.55,21.7,19575,0
+MFA_B.US,D,20250828,000000,21.53,21.87,21.52,21.6289,12403,0
+MFA_B.US,D,20250829,000000,21.515,21.79,21.495,21.79,15329,0
+MFA_B.US,D,20250902,000000,21.83,21.84,21.65,21.84,13121,0
+MFA_B.US,D,20250903,000000,21.85,21.905,21.8014,21.89,20374,0
+MFA_B.US,D,20250904,000000,21.56,21.76,21.53,21.75,17444,0
+MFA_B.US,D,20250905,000000,21.78,21.87,21.71,21.73,16782,0
+MFA_B.US,D,20250908,000000,21.73,21.7769,21.71,21.75,8699,0
+MFA_B.US,D,20250909,000000,21.78,21.8,21.1881,21.3586,40073,0
+MFA_B.US,D,20250910,000000,21.3986,21.48,21.242,21.48,10696,0
+MFA_B.US,D,20250911,000000,21.43,21.5,21.23,21.4199,18208,0
+MFA_B.US,D,20250912,000000,21.41,21.4976,21.2601,21.35,17619,0
+MFA_B.US,D,20250915,000000,21.34,21.3899,21.24,21.38,19932,0
+MFA_B.US,D,20250916,000000,21.39,21.4493,21.3427,21.42,14881,0
+MFA_B.US,D,20250917,000000,21.3812,21.4268,21.32,21.35,7556,0
+MFA_B.US,D,20250918,000000,21.48,21.5,21.32,21.4058,11644,0
+MFA_B.US,D,20250919,000000,21.41,21.44,21.3855,21.4,2892,0
+MFA_B.US,D,20250922,000000,21.345,21.3795,21.19,21.26,10944,0
+MFA_B.US,D,20250923,000000,21.17,21.3,21.1478,21.1504,21778,0
+MFA_B.US,D,20250924,000000,21.1812,21.2324,21.1,21.13,17447,0
+MFA_B.US,D,20250925,000000,21.19,21.1982,21.02,21.04,32544,0
+MFA_B.US,D,20250926,000000,21.07,21.1499,21.02,21.12,17031,0
+MFA_B.US,D,20250929,000000,21.22,21.23,21.13,21.1986,22284,0
+MFA_B.US,D,20250930,000000,21.4971,21.625,20.79,20.96,45294,0
+MFA_B.US,D,20251001,000000,21,21.212,21,21.1666,30873,0
+MFA_B.US,D,20251002,000000,21.2,21.22,21.1012,21.15,13448,0
+MFA_B.US,D,20251003,000000,21.12,21.25,21.0055,21.15,13363,0
+MFA_B.US,D,20251006,000000,21.51,21.51,21.18,21.19,7408,0
+MFA_B.US,D,20251007,000000,21.2,21.3,21.1875,21.22,5327,0
+MFA_B.US,D,20251008,000000,21.1517,21.3,21.1517,21.3,5930,0
+MFA_B.US,D,20251009,000000,21.3,21.305,21,21,8415,0
+MFA_B.US,D,20251010,000000,21.2,21.2,20.85,20.85,4175,0
+MFA_B.US,D,20251013,000000,20.88,21.0535,20.62,21.0535,13804,0
+MFA_B.US,D,20251014,000000,20.8295,21.18,20.79,21.02,12154,0
+MFA_B.US,D,20251015,000000,21.055,21.4952,21.02,21.0201,8089,0
+MFA_B.US,D,20251016,000000,21.02,21.15,20.76,20.76,10263,0
+MFA_B.US,D,20251017,000000,20.87,20.9599,20.445,20.7698,15325,0
+MFA_B.US,D,20251020,000000,20.84,20.9801,20.77,20.9801,11911,0
+MFA_B.US,D,20251021,000000,20.8,21.05,20.77,21.03,10389,0
+MFA_B.US,D,20251022,000000,20.955,21.2467,20.8509,21.2467,12463,0
+MFA_B.US,D,20251023,000000,20.9994,21.4363,20.9994,21.12,6147,0
+MFA_B.US,D,20251024,000000,21.305,21.37,21.2351,21.3,4229,0
+MFA_B.US,D,20251027,000000,21.2544,21.255,21.14,21.217,24548,0
+MFA_B.US,D,20251028,000000,21.36,21.36,21.2,21.25,2478,0
+MFA_B.US,D,20251029,000000,21.2,21.3,21.02,21.14,10049,0
+MFA_B.US,D,20251030,000000,21.25,21.25,20.86,20.978,13228,0
+MFA_B.US,D,20251031,000000,20.902,21.27,20.83,21.27,7895,0
+MFA_B.US,D,20251103,000000,21.25,21.37,20.7815,21.2403,5160,0
+MFA_B.US,D,20251104,000000,20.99,21.1885,20.74,20.87,11628,0
+MFA_B.US,D,20251105,000000,21,21.02,20.9414,20.95,3227,0
+MFA_B.US,D,20251106,000000,20.9,21.2,20.8083,21.2,14915,0
+MFA_B.US,D,20251107,000000,21.185,21.24,21,21.135,5796,0
+MFA_B.US,D,20251110,000000,21.1318,21.2,20.9175,21.08,8956,0
+MFA_B.US,D,20251111,000000,21.0001,21.0655,20.99,21.05,8918,0
+MFA_B.US,D,20251112,000000,21.1,21.125,21.05,21.06,7713,0
+MFA_B.US,D,20251113,000000,21.19,21.19,20.8501,20.91,7898,0
+MFA_B.US,D,20251114,000000,20.8785,20.89,20.7301,20.7768,19550,0
+MFA_B.US,D,20251117,000000,20.5601,20.75,20.5601,20.63,12453,0
+MFA_B.US,D,20251118,000000,20.63,20.7065,20.5501,20.68,21556,0
+MFA_B.US,D,20251119,000000,20.6001,20.7055,20.6,20.6037,6122,0
+MFA_B.US,D,20251120,000000,20.65,20.65,20.5,20.565,11372,0
+MFA_B.US,D,20251121,000000,20.41,20.79,20.4,20.77,8409,0
+MFA_B.US,D,20251124,000000,20.79,20.83,20.6315,20.8,7425,0
+MFA_B.US,D,20251125,000000,20.685,20.85,20.685,20.78,7312,0
+MFA_B.US,D,20251126,000000,20.78,20.83,20.61,20.7748,19526,0
+MFA_B.US,D,20251128,000000,20.85,20.85,20.7001,20.84,4878,0
+MFA_B.US,D,20251201,000000,20.8,21,20.6,20.91,14887,0
+MFA_B.US,D,20251202,000000,20.6601,20.9,20.35,20.42,122868,0
+MFA_B.US,D,20251203,000000,20.4,20.5,20.2,20.35,87074,0
+MFA_B.US,D,20251204,000000,19.9601,19.9912,19.7954,19.95,27198,0
+MFA_B.US,D,20251205,000000,19.905,20,19.85,19.95,37523,0
+MFA_B.US,D,20251208,000000,19.94,19.99,19.85,19.94,20050,0
+MFA_B.US,D,20251209,000000,19.95,20.14,19.94,19.98,16369,0
+MFA_B.US,D,20251210,000000,20.05,20.05,19.9,20.0499,21471,0
+MFA_B.US,D,20251211,000000,19.92,20.24,19.91,20.05,19121,0
+MFA_B.US,D,20251212,000000,19.9755,19.9899,19.85,19.9,15090,0
+MFA_B.US,D,20251215,000000,19.65,20.03,19.65,19.85,16871,0
+MFA_B.US,D,20251216,000000,19.8888,20,19.76,19.77,9463,0
+MFA_B.US,D,20251217,000000,19.8982,19.91,19.74,19.85,27168,0
+MFA_B.US,D,20251218,000000,19.91,20.05,19.7901,20.0499,20483,0
+MFA_B.US,D,20251219,000000,20.06,20.1699,20,20.165,22728,0
+MFA_B.US,D,20251222,000000,20.1017,20.16,20.05,20.08,15086,0
+MFA_B.US,D,20251223,000000,20.05,20.1,20.045,20.066,4945,0
+MFA_B.US,D,20251224,000000,20.09,20.1,20.06,20.08,4924,0
+MFA_B.US,D,20251226,000000,20.0909,20.12,20.05,20.11,10177,0
+MFA_B.US,D,20251229,000000,20.14,20.14,19.7,19.7,33587,0
+MFA_B.US,D,20251230,000000,19.8,19.95,19.77,19.886,15202,0
+MFA_B.US,D,20251231,000000,20.0699,20.0699,19.7,19.73,36603,0
+MFA_B.US,D,20260102,000000,19.7511,20.01,19.7511,20.01,5935,0
+MFA_B.US,D,20260105,000000,20.05,20.1,19.86,20.0488,17774,0
+MFA_B.US,D,20260106,000000,20.05,20.1,19.8701,20.0398,9025,0
+MFA_B.US,D,20260107,000000,20.0265,20.09,20.02,20.02,14202,0
+MFA_B.US,D,20260108,000000,20.085,20.14,20.02,20.11,6642,0
+MFA_B.US,D,20260109,000000,20.13,20.2299,20.1192,20.198,10379,0
+MFA_B.US,D,20260112,000000,20.2399,20.25,20.1001,20.14,19708,0
+MFA_B.US,D,20260113,000000,20.2,20.24,20.14,20.19,2695,0
+MFA_B.US,D,20260114,000000,20.16,20.21,20.1,20.21,9561,0
+MFA_B.US,D,20260115,000000,20.1912,20.3,20.15,20.2,22806,0
+MFA_B.US,D,20260116,000000,20.2,20.26,20.16,20.26,18851,0
+MFA_B.US,D,20260120,000000,20.1875,20.2,20.1,20.18,11781,0
+MFA_B.US,D,20260121,000000,20.152,20.23,20.15,20.2,6510,0
+MFA_B.US,D,20260122,000000,20.2176,20.25,20.19,20.25,13483,0
+MFA_B.US,D,20260123,000000,20.225,20.3,20.21,20.26,6905,0
+MFA_B.US,D,20260126,000000,20.27,20.2812,20.2,20.2799,8577,0
+MFA_B.US,D,20260127,000000,20.28,20.34,20.27,20.34,6511,0
+MFA_B.US,D,20260128,000000,20.35,20.4,20.34,20.3899,10014,0
+MFA_B.US,D,20260129,000000,20.4,20.4,20.36,20.365,4738,0
+MFA_B.US,D,20260130,000000,20.3,20.335,20.05,20.15,25125,0
+MFA_B.US,D,20260202,000000,20.245,20.28,20.19,20.27,16956,0
+MFA_B.US,D,20260203,000000,20.2567,20.4,20.2567,20.4,10862,0
+MFA_B.US,D,20260204,000000,20.45,20.56,20.4,20.56,7936,0
+MFA_B.US,D,20260205,000000,20.505,20.57,20.5001,20.5381,8017,0
+MFA_B.US,D,20260206,000000,20.52,20.84,20.47,20.7,7723,0
+MFA_B.US,D,20260209,000000,20.76,20.79,20.6319,20.74,5910,0
+MFA_B.US,D,20260210,000000,20.5501,20.82,20.5501,20.81,6794,0
+MFA_B.US,D,20260211,000000,20.7753,20.84,20.6901,20.82,7089,0
+MFA_B.US,D,20260212,000000,20.81,20.85,20.75,20.8,7126,0
+MFA_B.US,D,20260213,000000,20.82,20.88,20.79,20.88,3330,0
+MFA_B.US,D,20260217,000000,20.88,21.29,20.8145,21.29,17479,0
+MFA_B.US,D,20260218,000000,21.325,21.34,21.1502,21.25,5707,0
diff --git a/daily/us/nyse stocks/2/mfut.us.txt b/daily/us/nyse stocks/2/mfut.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d6abac7b772e6522f29b05d14017af41b7ea338
--- /dev/null
+++ b/daily/us/nyse stocks/2/mfut.us.txt	
@@ -0,0 +1,421 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFUT.US,D,20240530,000000,20.0499,20.0501,20.035,20.0501,2650,0
+MFUT.US,D,20240531,000000,20.15,20.225,20,20,27119,0
+MFUT.US,D,20240603,000000,19.97,20.06,19.9411,19.9411,13739,0
+MFUT.US,D,20240604,000000,19.6699,19.7,19.5833,19.7,236926,0
+MFUT.US,D,20240605,000000,19.47,19.639,19.47,19.6,16653,0
+MFUT.US,D,20240606,000000,19.7,19.7,19.55,19.62,8685,0
+MFUT.US,D,20240607,000000,20.14,20.14,19.4317,19.5,20733,0
+MFUT.US,D,20240610,000000,19.68,19.73,19.57,19.6865,11171,0
+MFUT.US,D,20240611,000000,19.55,19.5986,19.51,19.59,6030,0
+MFUT.US,D,20240612,000000,19.5,19.5,19.3932,19.4889,10883,0
+MFUT.US,D,20240613,000000,19.4889,19.7299,19.29,19.39,14585,0
+MFUT.US,D,20240614,000000,19.2,19.2,19.155,19.185,4759,0
+MFUT.US,D,20240617,000000,19.11,19.22,19.09,19.22,5716,0
+MFUT.US,D,20240618,000000,19.2,19.26,19.162,19.26,564966,0
+MFUT.US,D,20240620,000000,19.33,19.38,19.3,19.3499,7133,0
+MFUT.US,D,20240621,000000,19.24,19.24,19.16,19.2058,3184,0
+MFUT.US,D,20240624,000000,19.295,19.48,19.295,19.42,3056,0
+MFUT.US,D,20240625,000000,19.2599,19.2599,19.185,19.2043,7240,0
+MFUT.US,D,20240626,000000,19.225,19.83,19.18,19.19,7618,0
+MFUT.US,D,20240627,000000,19.21,19.235,19.14,19.235,2676,0
+MFUT.US,D,20240628,000000,19.3001,19.35,19.2621,19.29,3470,0
+MFUT.US,D,20240701,000000,19.379,19.379,19.335,19.3353,7794,0
+MFUT.US,D,20240702,000000,19.41,19.51,19.3651,19.51,3545,0
+MFUT.US,D,20240703,000000,19.595,19.64,19.5456,19.5456,3682,0
+MFUT.US,D,20240705,000000,19.63,20.03,19.52,19.73,43961,0
+MFUT.US,D,20240708,000000,19.52,20.04,19.4557,19.46,96997,0
+MFUT.US,D,20240709,000000,19.51,19.57,19.45,19.56,40677,0
+MFUT.US,D,20240710,000000,19.51,19.63,19.4801,19.5,107892,0
+MFUT.US,D,20240711,000000,19.51,19.5692,19.41,19.41,52459,0
+MFUT.US,D,20240712,000000,19.36,19.4496,19.2901,19.375,73464,0
+MFUT.US,D,20240715,000000,19.37,19.38,19.33,19.36,21559,0
+MFUT.US,D,20240716,000000,19.35,19.365,19.23,19.33,25071,0
+MFUT.US,D,20240717,000000,19.33,19.33,19.29,19.32,23214,0
+MFUT.US,D,20240718,000000,19.21,19.21,19.09,19.09,16698,0
+MFUT.US,D,20240719,000000,19.07,19.1,19.02,19.025,22763,0
+MFUT.US,D,20240722,000000,19.09,19.148,19,19.125,20927,0
+MFUT.US,D,20240723,000000,19.14,19.14,18.92,18.96,19672,0
+MFUT.US,D,20240724,000000,18.94,18.95,18.86,18.86,8426,0
+MFUT.US,D,20240725,000000,18.73,18.96,18.61,18.645,22209,0
+MFUT.US,D,20240726,000000,18.64,18.74,18.5439,18.73,45618,0
+MFUT.US,D,20240729,000000,18.72,18.72,18.6,18.6298,14460,0
+MFUT.US,D,20240730,000000,18.6,18.79,18.6,18.78,14029,0
+MFUT.US,D,20240731,000000,18.8017,18.9,18.76,18.8121,20958,0
+MFUT.US,D,20240801,000000,18.59,18.6,18.3,18.33,27450,0
+MFUT.US,D,20240802,000000,18.2,18.2,17.99,18,29590,0
+MFUT.US,D,20240805,000000,17.53,17.715,17.5,17.56,30925,0
+MFUT.US,D,20240806,000000,17.55,17.59,17.31,17.465,20971,0
+MFUT.US,D,20240807,000000,17.56,17.66,17.47,17.52,6298,0
+MFUT.US,D,20240808,000000,17.55,17.55,17.5089,17.5089,7341,0
+MFUT.US,D,20240809,000000,17.515,17.57,17.5,17.565,6774,0
+MFUT.US,D,20240812,000000,17.72,17.72,17.55,17.565,10796,0
+MFUT.US,D,20240813,000000,17.5995,17.65,17.56,17.63,10220,0
+MFUT.US,D,20240814,000000,17.6299,17.63,17.585,17.615,4260,0
+MFUT.US,D,20240815,000000,17.625,17.65,17.6,17.625,3414,0
+MFUT.US,D,20240816,000000,17.74,17.742,17.6899,17.715,1661,0
+MFUT.US,D,20240819,000000,17.82,17.82,17.74,17.78,8694,0
+MFUT.US,D,20240820,000000,17.72,18.3,17.46,17.5,476934,0
+MFUT.US,D,20240821,000000,17.65,17.66,17.61,17.66,8931,0
+MFUT.US,D,20240822,000000,17.61,17.66,17.61,17.65,4039,0
+MFUT.US,D,20240823,000000,17.7,17.8062,17.679,17.8062,10554,0
+MFUT.US,D,20240826,000000,17.8,17.8899,17.8,17.88,7392,0
+MFUT.US,D,20240827,000000,17.85,17.85,17.8093,17.84,93382,0
+MFUT.US,D,20240828,000000,17.76,17.76,17.76,17.76,370,0
+MFUT.US,D,20240829,000000,17.745,17.7551,17.714,17.74,16924,0
+MFUT.US,D,20240830,000000,17.84,17.84,17.79,17.79,3146,0
+MFUT.US,D,20240903,000000,17.8,17.8,17.635,17.8,18860,0
+MFUT.US,D,20240904,000000,17.7,17.9,17.67,17.73,4449,0
+MFUT.US,D,20240905,000000,17.83,17.83,17.66,17.7,5284,0
+MFUT.US,D,20240906,000000,17.73,17.88,17.6,17.605,6542,0
+MFUT.US,D,20240909,000000,17.67,17.78,17.67,17.78,8665,0
+MFUT.US,D,20240910,000000,17.72,17.75,17.72,17.73,815,0
+MFUT.US,D,20240911,000000,17.715,17.81,17.65,17.81,11479,0
+MFUT.US,D,20240912,000000,17.725,17.78,17.725,17.73,9243,0
+MFUT.US,D,20240913,000000,17.8944,18.02,17.85,17.99,7106,0
+MFUT.US,D,20240916,000000,18.1244,18.15,18.04,18.1093,7947,0
+MFUT.US,D,20240917,000000,18.08,18.15,18.08,18.1075,11846,0
+MFUT.US,D,20240918,000000,18.02,18.07,17.92,17.92,9836,0
+MFUT.US,D,20240919,000000,17.9899,17.9899,17.9349,17.9349,2194,0
+MFUT.US,D,20240920,000000,17.84,17.9,17.79,17.9,14836,0
+MFUT.US,D,20240923,000000,17.8904,18.03,17.88,18.01,5637,0
+MFUT.US,D,20240924,000000,18.15,18.26,18.098,18.26,4203,0
+MFUT.US,D,20240925,000000,18.06,18.09,18.06,18.07,2780,0
+MFUT.US,D,20240926,000000,18.1,18.1988,18.1,18.165,1280,0
+MFUT.US,D,20240927,000000,18.155,18.23,18.152,18.23,2004,0
+MFUT.US,D,20240930,000000,18.22,18.24,18.13,18.24,2153,0
+MFUT.US,D,20241001,000000,18.285,18.3,18.275,18.275,3126,0
+MFUT.US,D,20241002,000000,18.09,18.09,17.91,17.91,6277,0
+MFUT.US,D,20241003,000000,17.79,17.79,17.6,17.6,6489,0
+MFUT.US,D,20241004,000000,17.56,17.56,17.37,17.44,16262,0
+MFUT.US,D,20241007,000000,17.26,17.26,17.15,17.18,14320,0
+MFUT.US,D,20241008,000000,17.15,17.15,17.08,17.13,7981,0
+MFUT.US,D,20241009,000000,17.125,17.14,17.1043,17.14,1492,0
+MFUT.US,D,20241010,000000,17.09,17.09,17.03,17.03,6954,0
+MFUT.US,D,20241011,000000,16.97,17.13,16.91,17.12,8422,0
+MFUT.US,D,20241014,000000,17.14,17.17,17.1001,17.12,3982,0
+MFUT.US,D,20241015,000000,17.25,17.28,17.24,17.2427,2093,0
+MFUT.US,D,20241016,000000,17.29,17.358,17.285,17.33,5549,0
+MFUT.US,D,20241017,000000,17.3,17.3,17.1853,17.1853,1316,0
+MFUT.US,D,20241018,000000,17.15,17.34,17.15,17.25,19009,0
+MFUT.US,D,20241021,000000,17.23,17.95,17.0978,17.0978,10257,0
+MFUT.US,D,20241022,000000,17.08,17.09,17.01,17.015,11034,0
+MFUT.US,D,20241023,000000,17.08,17.08,16.92,16.95,13785,0
+MFUT.US,D,20241024,000000,16.98,16.98,16.88,16.89,13453,0
+MFUT.US,D,20241025,000000,16.9,16.91,16.87,16.87,10290,0
+MFUT.US,D,20241028,000000,16.8701,16.9,16.87,16.88,3259,0
+MFUT.US,D,20241029,000000,16.8581,16.8581,16.85,16.855,2812,0
+MFUT.US,D,20241030,000000,16.85,16.85,16.6,16.606,19105,0
+MFUT.US,D,20241031,000000,16.69,16.7,16.46,16.5493,43327,0
+MFUT.US,D,20241101,000000,16.5,16.6,16.45,16.4597,11984,0
+MFUT.US,D,20241104,000000,16.57,16.57,16.45,16.53,3249,0
+MFUT.US,D,20241105,000000,16.65,16.6528,16.565,16.625,3105,0
+MFUT.US,D,20241106,000000,16.58,16.6,16.51,16.57,4139,0
+MFUT.US,D,20241107,000000,16.69,16.74,16.59,16.595,32461,0
+MFUT.US,D,20241108,000000,16.72,16.75,16.6147,16.745,26373,0
+MFUT.US,D,20241111,000000,16.8,16.94,16.8,16.9142,26216,0
+MFUT.US,D,20241112,000000,16.79,16.79,16.69,16.7431,13948,0
+MFUT.US,D,20241113,000000,16.785,16.84,16.705,16.725,12598,0
+MFUT.US,D,20241114,000000,16.67,16.7399,16.63,16.71,32124,0
+MFUT.US,D,20241115,000000,16.6959,16.7368,16.66,16.6952,9968,0
+MFUT.US,D,20241118,000000,16.73,16.93,16.63,16.7,12056,0
+MFUT.US,D,20241119,000000,16.605,16.629,16.58,16.58,8461,0
+MFUT.US,D,20241120,000000,16.6,16.66,16.59,16.66,2594,0
+MFUT.US,D,20241121,000000,16.7,16.73,16.7,16.73,1079,0
+MFUT.US,D,20241122,000000,16.76,16.77,16.71,16.7628,10338,0
+MFUT.US,D,20241125,000000,16.7705,16.78,16.71,16.75,3033,0
+MFUT.US,D,20241126,000000,16.71,16.79,16.71,16.76,10095,0
+MFUT.US,D,20241127,000000,16.8005,16.84,16.8001,16.835,8507,0
+MFUT.US,D,20241129,000000,16.88,17,16.88,16.92,8148,0
+MFUT.US,D,20241202,000000,16.93,17.03,16.9,16.9,9067,0
+MFUT.US,D,20241203,000000,17.6,17.6,16.9,16.9051,5263,0
+MFUT.US,D,20241204,000000,16.979,16.995,16.86,16.945,7531,0
+MFUT.US,D,20241205,000000,16.95,16.95,16.8206,16.8616,3750,0
+MFUT.US,D,20241206,000000,16.8161,16.88,16.8161,16.8702,2114,0
+MFUT.US,D,20241209,000000,16.92,16.92,16.83,16.88,3751,0
+MFUT.US,D,20241210,000000,16.8444,16.9214,16.7692,16.89,2291,0
+MFUT.US,D,20241211,000000,16.93,16.93,16.74,16.8999,3791,0
+MFUT.US,D,20241212,000000,16.805,16.85,16.74,16.78,25640,0
+MFUT.US,D,20241213,000000,16.74,16.7501,16.68,16.7,7360,0
+MFUT.US,D,20241216,000000,16.72,16.73,16.71,16.72,7169,0
+MFUT.US,D,20241217,000000,16.73,16.73,16.7,16.715,15273,0
+MFUT.US,D,20241218,000000,16.77,16.84,16.5931,16.645,5947,0
+MFUT.US,D,20241219,000000,16.625,16.625,16.5262,16.545,7449,0
+MFUT.US,D,20241220,000000,16.531,16.6443,16.5301,16.64,4108,0
+MFUT.US,D,20241223,000000,16.502,16.6,16.5,16.55,13451,0
+MFUT.US,D,20241224,000000,16.58,16.6399,16.58,16.62,4519,0
+MFUT.US,D,20241226,000000,16.73,16.82,16.58,16.82,35711,0
+MFUT.US,D,20241227,000000,16.87,16.8883,16.605,16.605,8405,0
+MFUT.US,D,20241230,000000,16.56,16.63,16.56,16.605,1065,0
+MFUT.US,D,20241231,000000,16.67,16.67,16.5302,16.66,8276,0
+MFUT.US,D,20250102,000000,16.7,16.75,16.629,16.67,7700,0
+MFUT.US,D,20250103,000000,16.68,16.78,16.68,16.76,8512,0
+MFUT.US,D,20250106,000000,16.6009,16.68,16.6009,16.645,7627,0
+MFUT.US,D,20250107,000000,16.59,16.62,16.44,16.4853,14850,0
+MFUT.US,D,20250108,000000,16.49,16.52,16.44,16.4948,10871,0
+MFUT.US,D,20250110,000000,16.65,16.6899,16.611,16.62,5613,0
+MFUT.US,D,20250113,000000,16.63,16.709,16.58,16.65,2312,0
+MFUT.US,D,20250114,000000,16.6149,16.6752,16.6149,16.6752,1095,0
+MFUT.US,D,20250115,000000,16.61,16.66,16.47,16.6152,13273,0
+MFUT.US,D,20250116,000000,16.64,16.64,16.6081,16.62,4067,0
+MFUT.US,D,20250117,000000,16.63,16.63,16.61,16.615,4762,0
+MFUT.US,D,20250121,000000,16.72,16.73,16.57,16.585,22608,0
+MFUT.US,D,20250122,000000,16.62,16.62,16.5652,16.5839,1027,0
+MFUT.US,D,20250123,000000,16.6,16.6,16.53,16.5999,3122,0
+MFUT.US,D,20250124,000000,16.55,16.55,16.505,16.505,636,0
+MFUT.US,D,20250127,000000,16.28,16.32,16.1938,16.2607,10623,0
+MFUT.US,D,20250128,000000,16.2,16.259,16.19,16.2262,3989,0
+MFUT.US,D,20250129,000000,16.3,16.34,16.26,16.2951,5662,0
+MFUT.US,D,20250130,000000,16.27,16.325,16.27,16.325,2795,0
+MFUT.US,D,20250131,000000,16.47,16.5532,16.41,16.5532,13196,0
+MFUT.US,D,20250203,000000,16.51,16.54,16.5,16.5202,7347,0
+MFUT.US,D,20250204,000000,16.55,16.55,16.53,16.54,9094,0
+MFUT.US,D,20250205,000000,16.285,16.56,16.25,16.455,10908,0
+MFUT.US,D,20250206,000000,16.33,16.33,16.29,16.29,7320,0
+MFUT.US,D,20250207,000000,16.355,16.4,16.29,16.35,6197,0
+MFUT.US,D,20250210,000000,16.35,16.49,16.35,16.475,14331,0
+MFUT.US,D,20250211,000000,16.4829,16.4838,16.47,16.47,2867,0
+MFUT.US,D,20250212,000000,16.4809,16.53,16.4809,16.53,3741,0
+MFUT.US,D,20250213,000000,16.49,16.49,16.44,16.44,4021,0
+MFUT.US,D,20250214,000000,16.3359,16.36,16.3242,16.345,1901,0
+MFUT.US,D,20250218,000000,16.315,16.66,16.2913,16.3499,9055,0
+MFUT.US,D,20250219,000000,16.3376,16.4161,16.33,16.4161,5630,0
+MFUT.US,D,20250220,000000,16.3,16.3104,16.29,16.3005,1677,0
+MFUT.US,D,20250221,000000,16.29,16.3012,16.18,16.1849,3852,0
+MFUT.US,D,20250224,000000,16,16,15.8421,15.92,7684,0
+MFUT.US,D,20250225,000000,15.77,15.85,15.665,15.725,18826,0
+MFUT.US,D,20250226,000000,15.74,15.7937,15.68,15.7252,11000,0
+MFUT.US,D,20250227,000000,15.8,15.83,15.764,15.764,3327,0
+MFUT.US,D,20250228,000000,15.75,15.8,15.745,15.8,2416,0
+MFUT.US,D,20250303,000000,15.78,15.85,15.78,15.845,4721,0
+MFUT.US,D,20250304,000000,15.75,15.8072,15.61,15.796,7371,0
+MFUT.US,D,20250305,000000,15.68,15.82,15.68,15.82,6297,0
+MFUT.US,D,20250306,000000,15.54,15.54,15.465,15.465,2717,0
+MFUT.US,D,20250307,000000,15.42,15.525,15.41,15.525,7025,0
+MFUT.US,D,20250310,000000,15.33,15.35,15.27,15.2805,3348,0
+MFUT.US,D,20250311,000000,15.321,15.39,15.2604,15.39,8752,0
+MFUT.US,D,20250312,000000,15.4,15.4,15.34,15.3891,5475,0
+MFUT.US,D,20250313,000000,15.52,15.535,15.52,15.52,4538,0
+MFUT.US,D,20250314,000000,15.35,15.45,15.35,15.45,2582,0
+MFUT.US,D,20250317,000000,15.41,15.4257,15.34,15.4257,1719,0
+MFUT.US,D,20250318,000000,15.35,15.384,15.332,15.332,4299,0
+MFUT.US,D,20250319,000000,15.45,15.54,15.38,15.54,29643,0
+MFUT.US,D,20250320,000000,15.5303,15.57,15.4401,15.5,5636,0
+MFUT.US,D,20250321,000000,15.43,15.5,15.4201,15.4797,8879,0
+MFUT.US,D,20250324,000000,15.7,15.7,15.55,15.59,6448,0
+MFUT.US,D,20250325,000000,15.6,15.71,15.6,15.7,2882,0
+MFUT.US,D,20250326,000000,15.705,15.7231,15.6293,15.6293,11292,0
+MFUT.US,D,20250327,000000,15.57,15.71,15.57,15.6424,1436,0
+MFUT.US,D,20250328,000000,15.5,15.62,15.5,15.5757,2509,0
+MFUT.US,D,20250331,000000,15.51,15.6,15.51,15.5811,2121,0
+MFUT.US,D,20250401,000000,15.55,15.601,15.55,15.601,624,0
+MFUT.US,D,20250402,000000,15.5766,15.6305,15.5766,15.6128,5549,0
+MFUT.US,D,20250403,000000,15.1543,15.21,15.071,15.1504,11215,0
+MFUT.US,D,20250404,000000,14.711,14.74,14.56,14.6357,20137,0
+MFUT.US,D,20250407,000000,14.62,14.64,14.41,14.515,9576,0
+MFUT.US,D,20250408,000000,14.42,14.72,14.41,14.47,2094,0
+MFUT.US,D,20250409,000000,14.5064,14.76,14.45,14.74,8375,0
+MFUT.US,D,20250410,000000,14.74,14.74,14.5117,14.5899,4923,0
+MFUT.US,D,20250411,000000,14.47,14.4708,14.45,14.47,2288,0
+MFUT.US,D,20250414,000000,14.45,14.4642,14.4006,14.46,1421,0
+MFUT.US,D,20250415,000000,14.42,14.5,14.4,14.4517,5964,0
+MFUT.US,D,20250416,000000,14.45,14.45,14.4304,14.45,445,0
+MFUT.US,D,20250417,000000,14.4998,14.5,14.46,14.46,609,0
+MFUT.US,D,20250421,000000,14.44,14.44,14.41,14.41,8784,0
+MFUT.US,D,20250422,000000,14.4701,14.5,14.46,14.46,1716,0
+MFUT.US,D,20250423,000000,14.46,14.4691,14.14,14.14,235884,0
+MFUT.US,D,20250424,000000,14.35,14.46,14.33,14.405,18641,0
+MFUT.US,D,20250425,000000,14.42,14.46,14.37,14.46,5630,0
+MFUT.US,D,20250428,000000,14.44,14.47,14.42,14.47,1014,0
+MFUT.US,D,20250429,000000,14.5,14.5,14.4695,14.4695,546,0
+MFUT.US,D,20250430,000000,14.41,14.4588,14.41,14.4588,1366,0
+MFUT.US,D,20250501,000000,14.34,14.4147,14.34,14.4147,439,0
+MFUT.US,D,20250502,000000,14.35,14.41,14.35,14.3799,8462,0
+MFUT.US,D,20250505,000000,14.435,14.4994,14.4248,14.4248,2626,0
+MFUT.US,D,20250506,000000,14.39,14.4292,14.32,14.39,6109,0
+MFUT.US,D,20250507,000000,14.4,14.4,14.3999,14.4,941,0
+MFUT.US,D,20250508,000000,14.381,14.4346,14.38,14.4346,5411,0
+MFUT.US,D,20250509,000000,14.38,14.43,14.25,14.25,5601,0
+MFUT.US,D,20250512,000000,14.35,14.35,14.23,14.25,5155,0
+MFUT.US,D,20250513,000000,14.279,14.279,14.2404,14.26,886,0
+MFUT.US,D,20250514,000000,14.25,14.31,14.17,14.31,1381,0
+MFUT.US,D,20250515,000000,14.16,14.16,14.16,14.16,370,0
+MFUT.US,D,20250519,000000,14.22,14.31,14.21,14.31,4742,0
+MFUT.US,D,20250520,000000,14.3,14.3262,14.29,14.31,6551,0
+MFUT.US,D,20250521,000000,14.342,14.4,14.31,14.33,18567,0
+MFUT.US,D,20250527,000000,14.45,14.45,13.82,14.42,7143,0
+MFUT.US,D,20250528,000000,14.4,14.45,14.325,14.35,14426,0
+MFUT.US,D,20250530,000000,14.4,14.43,14.4,14.4128,7563,0
+MFUT.US,D,20250602,000000,14.42,14.5,14.41,14.4512,3141,0
+MFUT.US,D,20250603,000000,14.51,14.58,14.4881,14.4993,13570,0
+MFUT.US,D,20250604,000000,14.51,14.51,14.485,14.485,18923,0
+MFUT.US,D,20250605,000000,14.55,14.5987,14.5,14.5304,27458,0
+MFUT.US,D,20250606,000000,14.5,14.5985,14.485,14.485,33794,0
+MFUT.US,D,20250609,000000,14.56,14.58,14.48,14.562,5221,0
+MFUT.US,D,20250610,000000,14.57,14.57,14.54,14.55,15597,0
+MFUT.US,D,20250611,000000,14.5993,14.81,14.56,14.56,19143,0
+MFUT.US,D,20250612,000000,14.7,14.7,14.6098,14.6469,2556,0
+MFUT.US,D,20250613,000000,14.61,14.63,14.564,14.63,6024,0
+MFUT.US,D,20250616,000000,14.57,14.7499,14.57,14.6164,7297,0
+MFUT.US,D,20250617,000000,14.68,14.68,14.6278,14.6278,3386,0
+MFUT.US,D,20250618,000000,14.6,14.69,14.56,14.56,14891,0
+MFUT.US,D,20250620,000000,14.52,14.6474,14.5,14.5135,9492,0
+MFUT.US,D,20250623,000000,14.362,14.55,14.35,14.4731,9787,0
+MFUT.US,D,20250624,000000,14.44,14.58,14.35,14.4285,15438,0
+MFUT.US,D,20250625,000000,14.54,14.56,14.538,14.545,16231,0
+MFUT.US,D,20250626,000000,14.6,14.86,14.53,14.65,15799,0
+MFUT.US,D,20250627,000000,14.63,14.66,14.5723,14.5974,16313,0
+MFUT.US,D,20250630,000000,14.6291,14.71,14.61,14.7052,2066,0
+MFUT.US,D,20250701,000000,14.7,14.72,14.61,14.6648,14007,0
+MFUT.US,D,20250702,000000,14.7031,14.75,14.65,14.7103,6805,0
+MFUT.US,D,20250703,000000,14.685,14.7233,14.685,14.7111,814,0
+MFUT.US,D,20250707,000000,14.82,14.84,14.785,14.8194,1920,0
+MFUT.US,D,20250709,000000,14.75,14.75,14.66,14.7237,4043,0
+MFUT.US,D,20250710,000000,14.8,14.8292,14.75,14.7964,6012,0
+MFUT.US,D,20250711,000000,14.77,14.9999,14.76,14.9561,9979,0
+MFUT.US,D,20250714,000000,14.81,14.8529,14.8,14.8529,5749,0
+MFUT.US,D,20250715,000000,14.8,15.03,14.8,15.03,205900,0
+MFUT.US,D,20250716,000000,14.76,14.885,14.76,14.8519,1560,0
+MFUT.US,D,20250717,000000,14.81,14.859,14.66,14.85,6830,0
+MFUT.US,D,20250718,000000,14.9495,14.9495,14.745,14.745,480,0
+MFUT.US,D,20250721,000000,14.8178,14.9,14.74,14.8389,2330,0
+MFUT.US,D,20250722,000000,14.71,15.375,14.71,14.8293,1496,0
+MFUT.US,D,20250723,000000,14.79,14.92,14.79,14.907,653,0
+MFUT.US,D,20250724,000000,14.81,14.93,14.81,14.9074,2331,0
+MFUT.US,D,20250725,000000,14.81,14.8701,14.81,14.8701,1170,0
+MFUT.US,D,20250728,000000,14.9292,14.9292,14.82,14.8733,5575,0
+MFUT.US,D,20250729,000000,14.86,14.88,14.85,14.88,1777,0
+MFUT.US,D,20250730,000000,14.75,14.95,14.7,14.78,3916,0
+MFUT.US,D,20250731,000000,14.785,14.785,14.65,14.6854,998,0
+MFUT.US,D,20250801,000000,14.6,14.61,14.5,14.5296,1951,0
+MFUT.US,D,20250804,000000,14.55,14.785,14.55,14.785,1460,0
+MFUT.US,D,20250805,000000,14.65,14.65,14.65,14.65,478,0
+MFUT.US,D,20250806,000000,14.73,14.73,14.65,14.7099,977,0
+MFUT.US,D,20250807,000000,14.75,15.0699,14.68,14.77,7532,0
+MFUT.US,D,20250811,000000,14.759,14.76,14.7031,14.7268,4956,0
+MFUT.US,D,20250812,000000,14.71,14.71,14.67,14.69,13818,0
+MFUT.US,D,20250813,000000,14.74,14.74,14.69,14.735,1320,0
+MFUT.US,D,20250814,000000,14.71,14.75,14.7,14.715,2939,0
+MFUT.US,D,20250815,000000,14.7,14.8,14.7,14.79,2478,0
+MFUT.US,D,20250818,000000,14.83,14.83,14.79,14.795,4045,0
+MFUT.US,D,20250819,000000,14.8214,14.8593,14.79,14.825,3006,0
+MFUT.US,D,20250820,000000,14.817,14.817,14.79,14.7965,5329,0
+MFUT.US,D,20250821,000000,14.84,14.8404,14.84,14.8404,267,0
+MFUT.US,D,20250822,000000,14.8,14.9702,14.8,14.9702,775,0
+MFUT.US,D,20250825,000000,14.9876,14.9876,14.9462,14.9462,2667,0
+MFUT.US,D,20250826,000000,14.9276,14.9885,14.9,14.9885,8353,0
+MFUT.US,D,20250827,000000,14.97,15.0508,14.96,15.0508,36044,0
+MFUT.US,D,20250828,000000,15.1,15.1,14.95,14.97,3030,0
+MFUT.US,D,20250829,000000,15.07,15.07,14.9799,14.9799,219,0
+MFUT.US,D,20250902,000000,15.18,15.18,15.1035,15.1035,1690,0
+MFUT.US,D,20250903,000000,15.0312,15.17,15.0312,15.055,1574,0
+MFUT.US,D,20250904,000000,15.03,15.0308,15.03,15.0308,1936,0
+MFUT.US,D,20250905,000000,15.069,15.085,15.03,15.085,756,0
+MFUT.US,D,20250908,000000,15.115,15.12,15.115,15.12,5540,0
+MFUT.US,D,20250909,000000,15.14,15.14,15.05,15.0642,1401,0
+MFUT.US,D,20250910,000000,15.1479,15.15,15.06,15.0992,10659,0
+MFUT.US,D,20250911,000000,15.1,15.15,15.06,15.15,5519,0
+MFUT.US,D,20250912,000000,15.19,15.2899,15.19,15.285,6198,0
+MFUT.US,D,20250915,000000,15.29,15.327,15.19,15.26,2086,0
+MFUT.US,D,20250916,000000,15.32,15.3599,15.32,15.34,7353,0
+MFUT.US,D,20250917,000000,15.33,15.45,15.06,15.265,2947,0
+MFUT.US,D,20250918,000000,15.3119,15.3926,15.3119,15.315,532,0
+MFUT.US,D,20250919,000000,15.2935,15.305,15.2935,15.3014,779,0
+MFUT.US,D,20250922,000000,15.4,15.56,15.4,15.4117,4422,0
+MFUT.US,D,20250923,000000,15.54,15.54,15.31,15.4961,2009,0
+MFUT.US,D,20250924,000000,15.51,15.51,15.4702,15.4702,570,0
+MFUT.US,D,20250926,000000,15.35,15.4246,15.3424,15.4246,437,0
+MFUT.US,D,20250929,000000,15.45,15.4636,15.45,15.4636,340,0
+MFUT.US,D,20250930,000000,15.53,15.56,15.5186,15.545,6684,0
+MFUT.US,D,20251001,000000,15.6,15.85,15.5914,15.5914,10201,0
+MFUT.US,D,20251002,000000,15.5997,15.5997,15.4851,15.4851,5211,0
+MFUT.US,D,20251003,000000,15.54,15.5461,15.54,15.5461,197,0
+MFUT.US,D,20251006,000000,15.63,15.735,15.63,15.735,1040,0
+MFUT.US,D,20251007,000000,15.8,15.8,15.7498,15.7498,1435,0
+MFUT.US,D,20251009,000000,15.81,15.8167,15.81,15.8167,518,0
+MFUT.US,D,20251010,000000,15.8,15.833,15.59,15.59,4971,0
+MFUT.US,D,20251013,000000,15.85,15.85,15.8,15.8469,3633,0
+MFUT.US,D,20251014,000000,15.81,15.86,15.743,15.77,190263,0
+MFUT.US,D,20251015,000000,15.95,15.95,15.79,15.8563,2008,0
+MFUT.US,D,20251016,000000,16,16.08,15.85,15.88,4503,0
+MFUT.US,D,20251017,000000,15.89,15.89,15.69,15.81,1216,0
+MFUT.US,D,20251020,000000,15.895,15.94,15.85,15.87,5903,0
+MFUT.US,D,20251021,000000,15.69,15.94,15.68,15.68,6572,0
+MFUT.US,D,20251022,000000,15.62,15.7115,15.62,15.7115,779,0
+MFUT.US,D,20251023,000000,15.82,15.82,15.6,15.73,18314,0
+MFUT.US,D,20251024,000000,15.65,15.67,15.61,15.61,8560,0
+MFUT.US,D,20251028,000000,15.725,15.725,15.53,15.6,141622,0
+MFUT.US,D,20251029,000000,15.74,15.78,15.67,15.67,3605,0
+MFUT.US,D,20251030,000000,15.79,15.8,15.54,15.6194,5413,0
+MFUT.US,D,20251031,000000,15.55,15.64,15.51,15.5236,6520,0
+MFUT.US,D,20251103,000000,15.54,15.69,15.485,15.69,7208,0
+MFUT.US,D,20251104,000000,15.43,15.4391,15.4,15.405,2128,0
+MFUT.US,D,20251106,000000,15.43,15.5195,15.26,15.3251,27645,0
+MFUT.US,D,20251107,000000,15.27,15.3999,15.27,15.3598,6459,0
+MFUT.US,D,20251110,000000,15.57,15.8,15.42,15.8,19087,0
+MFUT.US,D,20251111,000000,15.68,15.84,15.68,15.8025,9467,0
+MFUT.US,D,20251112,000000,15.8,15.88,15.73,15.7894,3934,0
+MFUT.US,D,20251113,000000,15.76,15.785,15.58,15.655,5836,0
+MFUT.US,D,20251114,000000,15.53,15.67,15.53,15.645,11116,0
+MFUT.US,D,20251117,000000,15.685,15.69,15.62,15.67,1393,0
+MFUT.US,D,20251118,000000,15.63,15.77,15.63,15.69,2779,0
+MFUT.US,D,20251119,000000,15.6341,15.71,15.56,15.56,3651,0
+MFUT.US,D,20251120,000000,15.65,15.77,15.5449,15.5449,28692,0
+MFUT.US,D,20251121,000000,15.37,15.48,15.37,15.45,4768,0
+MFUT.US,D,20251124,000000,15.27,15.395,15.26,15.395,3245,0
+MFUT.US,D,20251125,000000,15.4875,15.4875,15.37,15.4753,3812,0
+MFUT.US,D,20251126,000000,15.55,15.58,15.53,15.575,5778,0
+MFUT.US,D,20251128,000000,15.73,15.8196,15.73,15.8196,4915,0
+MFUT.US,D,20251201,000000,15.895,15.9065,15.895,15.9002,697,0
+MFUT.US,D,20251202,000000,15.9611,15.9611,15.8101,15.905,3048,0
+MFUT.US,D,20251203,000000,15.92,15.97,15.81,15.875,10456,0
+MFUT.US,D,20251204,000000,16.19,16.19,16.19,16.19,972,0
+MFUT.US,D,20251205,000000,16.15,16.182,16.03,16.065,10068,0
+MFUT.US,D,20251208,000000,15.94,15.95,15.92,15.9482,561,0
+MFUT.US,D,20251209,000000,15.8607,15.94,15.8607,15.915,2390,0
+MFUT.US,D,20251210,000000,15.88,15.9786,15.86,15.9786,2193,0
+MFUT.US,D,20251211,000000,16.06,16.1255,16.06,16.1255,604,0
+MFUT.US,D,20251212,000000,15.98,16.055,15.98,16.055,7763,0
+MFUT.US,D,20251215,000000,16.14,16.21,16.115,16.115,960,0
+MFUT.US,D,20251216,000000,16.0701,16.1108,15.9791,16.005,7566,0
+MFUT.US,D,20251217,000000,16.12,16.135,16.09,16.135,373,0
+MFUT.US,D,20251218,000000,16.11,16.1712,16.11,16.135,800,0
+MFUT.US,D,20251219,000000,16.16,16.338,16.16,16.319,977,0
+MFUT.US,D,20251222,000000,16.36,16.48,16.31,16.47,9231,0
+MFUT.US,D,20251223,000000,16.5256,16.6,16.4,16.4971,11478,0
+MFUT.US,D,20251224,000000,16.46,16.63,16.46,16.5591,1958,0
+MFUT.US,D,20251226,000000,16.8082,16.8082,16.69,16.7,910,0
+MFUT.US,D,20251229,000000,16.57,16.74,16.27,16.525,2812,0
+MFUT.US,D,20251230,000000,16.53,16.565,16.5,16.548,4048,0
+MFUT.US,D,20251231,000000,16.49,16.52,16.355,16.355,6662,0
+MFUT.US,D,20260102,000000,16.5,16.61,16.46,16.5712,2792,0
+MFUT.US,D,20260105,000000,16.93,16.93,16.79,16.8759,2145,0
+MFUT.US,D,20260106,000000,16.98,17.16,16.98,17.16,6405,0
+MFUT.US,D,20260107,000000,16.89,17.02,16.89,16.938,2250,0
+MFUT.US,D,20260108,000000,16.87,16.96,16.75,16.96,3235,0
+MFUT.US,D,20260109,000000,17.07,17.07,17.0166,17.0166,788,0
+MFUT.US,D,20260112,000000,17.212,17.34,17.212,17.3014,6861,0
+MFUT.US,D,20260113,000000,17.4202,17.445,17.4202,17.445,523,0
+MFUT.US,D,20260114,000000,17.5944,17.64,17.55,17.6334,3341,0
+MFUT.US,D,20260115,000000,17.63,17.74,17.51,17.6405,10020,0
+MFUT.US,D,20260116,000000,17.54,17.54,17.4,17.4042,11152,0
+MFUT.US,D,20260120,000000,17.53,17.55,17.4831,17.4831,137185,0
+MFUT.US,D,20260122,000000,17.88,17.902,17.88,17.902,612,0
+MFUT.US,D,20260123,000000,18.0792,18.18,18.04,18.1202,6259,0
+MFUT.US,D,20260126,000000,18.51,18.53,18.25,18.3251,13561,0
+MFUT.US,D,20260127,000000,18.49,18.66,18.43,18.6261,10387,0
+MFUT.US,D,20260128,000000,18.77,18.8618,18.62,18.8618,5361,0
+MFUT.US,D,20260129,000000,18.86,18.8618,18.58,18.74,55946,0
+MFUT.US,D,20260130,000000,18.5,18.52,17.62,17.62,16391,0
+MFUT.US,D,20260202,000000,17.7425,17.77,17.66,17.718,6271,0
+MFUT.US,D,20260203,000000,17.94,18.04,17.82,17.945,5069,0
+MFUT.US,D,20260204,000000,18.08,18.12,17.8201,17.9337,4452,0
+MFUT.US,D,20260205,000000,19.32,19.32,17.32,17.3288,14170,0
+MFUT.US,D,20260206,000000,17.38,17.6884,17.38,17.6429,7143,0
+MFUT.US,D,20260209,000000,17.76,17.99,17.76,17.99,16682,0
+MFUT.US,D,20260210,000000,17.9415,17.975,17.8,17.9,14515,0
+MFUT.US,D,20260211,000000,18.03,18.0899,18.03,18.0552,3730,0
+MFUT.US,D,20260212,000000,18.03,18.03,17.44,17.44,10396,0
+MFUT.US,D,20260213,000000,17.69,17.775,17.6676,17.6676,3700,0
+MFUT.US,D,20260217,000000,17.5,17.5055,17.4,17.5055,2866,0
+MFUT.US,D,20260218,000000,17.7,17.77,17.6999,17.7,5005,0
diff --git a/daily/us/nyse stocks/2/mho.us.txt b/daily/us/nyse stocks/2/mho.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..875628967e917b0fcd1fb7a864275e45c461bb99
--- /dev/null
+++ b/daily/us/nyse stocks/2/mho.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MHO.US,D,20050225,000000,55.15,57.41,54.5,57.3,166800,0
+MHO.US,D,20050228,000000,57.2,57.34,55.9,56.3,115200,0
+MHO.US,D,20050301,000000,56.31,57.24,56.2,56.5,116600,0
+MHO.US,D,20050302,000000,56.3,56.85,55.65,55.99,55000,0
+MHO.US,D,20050303,000000,56.49,56.75,55.6,56.01,63200,0
+MHO.US,D,20050304,000000,56.4,57.97,56.35,57.82,92800,0
+MHO.US,D,20050307,000000,57.95,58.08,57.08,57.35,39000,0
+MHO.US,D,20050308,000000,57,57,55.68,56.1,89100,0
+MHO.US,D,20050309,000000,55.92,55.92,54.27,55.05,125700,0
+MHO.US,D,20050310,000000,55.05,55.05,51.8,52.69,267100,0
+MHO.US,D,20050311,000000,52.7,53.22,51.6,52.43,88100,0
+MHO.US,D,20050314,000000,52.33,52.34,50.64,51.85,104600,0
+MHO.US,D,20050315,000000,52.15,52.95,51.94,52.36,125300,0
+MHO.US,D,20050316,000000,52.9,53.15,52.07,52.43,86100,0
+MHO.US,D,20050317,000000,52.43,52.44,50.98,51.49,112800,0
+MHO.US,D,20050318,000000,51.49,52.35,51,51.62,123700,0
+MHO.US,D,20050321,000000,51.62,52.06,50.92,51.66,64900,0
+MHO.US,D,20050322,000000,52.2,53.16,51.7,51.71,100200,0
+MHO.US,D,20050323,000000,49.85,51.17,49.44,50.78,220600,0
+MHO.US,D,20050324,000000,50.78,52.14,50.78,51.5,102000,0
+MHO.US,D,20050328,000000,51.6,52.1,50.8,51.37,87200,0
+MHO.US,D,20050329,000000,51.3,51.75,49.4,49.69,134500,0
+MHO.US,D,20050330,000000,49.65,49.82,48.1,48.4,257800,0
+MHO.US,D,20050331,000000,48.65,49.13,48.3,48.93,128000,0
+MHO.US,D,20050401,000000,49.53,50.6,47.81,48.85,199600,0
+MHO.US,D,20050404,000000,48.78,49.11,48.34,48.86,315400,0
+MHO.US,D,20050405,000000,49,49.85,49,49.07,87300,0
+MHO.US,D,20050406,000000,48.7,48.71,47.6,48,147800,0
+MHO.US,D,20050407,000000,48.01,49.08,47.85,48.48,147900,0
+MHO.US,D,20050408,000000,48.58,48.58,47.72,48.14,74900,0
+MHO.US,D,20050411,000000,48.15,48.44,47.25,48.04,110700,0
+MHO.US,D,20050412,000000,47,49.72,47,49.21,190400,0
+MHO.US,D,20050413,000000,49.1,49.11,47.3,47.81,127400,0
+MHO.US,D,20050414,000000,47.91,47.91,45.86,46.62,194700,0
+MHO.US,D,20050415,000000,46.87,47.5,45,45.33,124500,0
+MHO.US,D,20050418,000000,45.38,45.95,44.84,45.08,142500,0
+MHO.US,D,20050419,000000,44.86,48.71,44.85,48.13,413700,0
+MHO.US,D,20050420,000000,48.13,48.14,45.6,45.65,227700,0
+MHO.US,D,20050421,000000,46.2,47.04,45.6,46.66,134900,0
+MHO.US,D,20050422,000000,46.64,46.89,46,46.08,98100,0
+MHO.US,D,20050425,000000,46.3,47.3,46.3,46.89,146100,0
+MHO.US,D,20050426,000000,46.89,48.35,46.55,46.9,173100,0
+MHO.US,D,20050427,000000,47,47.3,46.05,46.85,55300,0
+MHO.US,D,20050428,000000,46.8,46.8,43.95,43.96,234600,0
+MHO.US,D,20050429,000000,44.7,45.74,43.12,45.7,254100,0
+MHO.US,D,20050502,000000,45.87,46.15,44.75,45.6,141100,0
+MHO.US,D,20050503,000000,45.4,45.58,44.8,45.05,211900,0
+MHO.US,D,20050504,000000,44.8,45.66,44.18,45.52,213400,0
+MHO.US,D,20050505,000000,45.45,46.45,45,46.12,274900,0
+MHO.US,D,20050506,000000,45.87,46.81,45.35,46.09,155200,0
+MHO.US,D,20050509,000000,46.63,46.85,46.15,46.84,160500,0
+MHO.US,D,20050510,000000,46.59,46.59,45.81,46.25,162800,0
+MHO.US,D,20050511,000000,46.2,46.79,45.7,46.5,168600,0
+MHO.US,D,20050512,000000,46.75,46.75,45.64,45.9,185700,0
+MHO.US,D,20050513,000000,45.92,45.99,45.06,45.49,98900,0
+MHO.US,D,20050516,000000,45.39,46.55,45.28,46.5,135600,0
+MHO.US,D,20050517,000000,46.62,46.9,45.8,46.57,110600,0
+MHO.US,D,20050518,000000,46.92,49.33,46.92,49.29,177500,0
+MHO.US,D,20050519,000000,49.29,49.61,49.05,49.5,109000,0
+MHO.US,D,20050520,000000,49.48,49.48,48.55,49.04,116300,0
+MHO.US,D,20050523,000000,49.04,49.65,49.04,49.45,102800,0
+MHO.US,D,20050524,000000,49.3,49.69,48.88,49.28,127800,0
+MHO.US,D,20050525,000000,49.19,49.19,48.21,48.21,87800,0
+MHO.US,D,20050526,000000,49.15,50.25,49.15,49.78,128100,0
+MHO.US,D,20050527,000000,49.78,50.22,49.36,50.22,84300,0
+MHO.US,D,20050531,000000,50.47,50.65,49.95,50.48,77100,0
+MHO.US,D,20050601,000000,49.95,52.23,49.9,51.48,164700,0
+MHO.US,D,20050602,000000,51.52,51.9,51.36,51.65,112900,0
+MHO.US,D,20050603,000000,51.85,51.91,50.79,51.13,71200,0
+MHO.US,D,20050606,000000,51.75,52.24,51.14,52.05,84900,0
+MHO.US,D,20050607,000000,52.35,52.95,52.11,52.53,106300,0
+MHO.US,D,20050608,000000,52.55,52.55,50.7,50.89,182400,0
+MHO.US,D,20050609,000000,50.64,51.7,49.69,51.5,119400,0
+MHO.US,D,20050610,000000,51.35,51.62,50.45,50.67,74900,0
+MHO.US,D,20050613,000000,50.5,50.55,50.1,50.15,57200,0
+MHO.US,D,20050614,000000,50.15,51.02,50.15,50.98,242200,0
+MHO.US,D,20050615,000000,51.2,52.12,51.1,52.02,92200,0
+MHO.US,D,20050616,000000,52.02,52.86,51.73,52.81,36200,0
+MHO.US,D,20050617,000000,54.2,54.7,53.6,54.3,159200,0
+MHO.US,D,20050620,000000,54.1,54.24,53.42,54.08,127100,0
+MHO.US,D,20050621,000000,54.55,54.76,53.75,54.25,105000,0
+MHO.US,D,20050622,000000,54.45,54.62,53.67,54.28,101000,0
+MHO.US,D,20050623,000000,54.18,54.6,52.59,52.8,130600,0
+MHO.US,D,20050624,000000,52.8,53.05,51.43,51.55,107200,0
+MHO.US,D,20050627,000000,51.65,52.39,50.45,51.3,227600,0
+MHO.US,D,20050628,000000,51.55,53.68,51.55,53.52,156700,0
+MHO.US,D,20050629,000000,53.69,54.27,53.25,54,144300,0
+MHO.US,D,20050630,000000,54.25,54.74,53.93,54.1,131500,0
+MHO.US,D,20050701,000000,53.75,53.9,52.6,52.9,110800,0
+MHO.US,D,20050705,000000,52.2,54.15,52,53.45,129800,0
+MHO.US,D,20050706,000000,53.5,53.9,52.58,52.78,109900,0
+MHO.US,D,20050707,000000,52.28,54.9,51.91,53.92,121100,0
+MHO.US,D,20050708,000000,53.92,55.53,53.8,55.31,116500,0
+MHO.US,D,20050711,000000,55.41,57.95,55.41,57,100100,0
+MHO.US,D,20050712,000000,57.3,58.54,57.27,57.84,202800,0
+MHO.US,D,20050713,000000,57.74,58.5,57.13,57.82,123000,0
+MHO.US,D,20050714,000000,59,59.24,57.5,58.18,269400,0
+MHO.US,D,20050715,000000,58,58.66,57.89,58.13,129300,0
+MHO.US,D,20050718,000000,58,58.6,57.15,58.03,72100,0
+MHO.US,D,20050719,000000,58.28,59.49,57.9,59.26,78800,0
+MHO.US,D,20050720,000000,59.25,60.59,58.9,60.59,60400,0
+MHO.US,D,20050721,000000,60.09,60.09,57.81,58.45,88500,0
+MHO.US,D,20050722,000000,58.57,60.3,58.45,60.2,80200,0
+MHO.US,D,20050725,000000,60.18,60.19,58,58.02,114500,0
+MHO.US,D,20050726,000000,58.12,59.84,58,58.75,128200,0
+MHO.US,D,20050727,000000,58.95,59.74,58.05,59.3,113700,0
+MHO.US,D,20050728,000000,59.99,61.45,59.6,60.65,135800,0
+MHO.US,D,20050729,000000,60.6,60.7,59.36,59.62,73100,0
+MHO.US,D,20050801,000000,59.87,59.94,57.54,59.44,94900,0
+MHO.US,D,20050802,000000,59.65,60.75,59.5,60.04,81700,0
+MHO.US,D,20050803,000000,60.04,60.15,59.32,59.62,57900,0
+MHO.US,D,20050804,000000,59.37,60.04,58.63,58.93,98100,0
+MHO.US,D,20050805,000000,58.25,58.25,54.76,56.65,136100,0
+MHO.US,D,20050808,000000,56.65,56.81,54.1,54.92,120900,0
+MHO.US,D,20050809,000000,55.42,55.85,54.72,55.6,85500,0
+MHO.US,D,20050810,000000,56.2,56.5,54.61,55.3,63900,0
+MHO.US,D,20050811,000000,55.34,56.06,55.22,55.82,74600,0
+MHO.US,D,20050812,000000,55.52,55.52,53.94,55.29,92000,0
+MHO.US,D,20050815,000000,55.29,56.55,54.9,56.48,84000,0
+MHO.US,D,20050816,000000,58.78,59.5,56.85,57.15,488500,0
+MHO.US,D,20050817,000000,56.9,56.9,55.65,56.64,202500,0
+MHO.US,D,20050818,000000,56.64,57.06,56.2,56.22,1139700,0
+MHO.US,D,20050819,000000,56.36,56.4,55.75,56.24,97500,0
+MHO.US,D,20050822,000000,56.24,56.51,55.2,55.86,150800,0
+MHO.US,D,20050823,000000,55.86,56,55.1,55.67,116900,0
+MHO.US,D,20050824,000000,55.6,57.45,55.19,56.07,206900,0
+MHO.US,D,20050825,000000,56.4,56.63,54.92,55.13,89300,0
+MHO.US,D,20050826,000000,54.63,54.96,54.02,54.02,109100,0
+MHO.US,D,20050829,000000,52.62,53.95,52.62,53.57,210000,0
+MHO.US,D,20050830,000000,53.57,54.85,53.52,54.29,85200,0
+MHO.US,D,20050831,000000,54.29,56.46,54,56.35,184900,0
+MHO.US,D,20050901,000000,55.45,55.88,54.42,55.84,180000,0
+MHO.US,D,20050902,000000,56,56.11,54.79,55.15,69100,0
+MHO.US,D,20050906,000000,55.35,55.83,55,55.8,65400,0
+MHO.US,D,20050907,000000,55.6,56.09,55.42,55.88,61200,0
+MHO.US,D,20050908,000000,54.38,54.75,53.37,54.73,110100,0
+MHO.US,D,20050909,000000,55,55.94,55,55.94,121600,0
+MHO.US,D,20050912,000000,55.8,56.5,55.8,55.83,127000,0
+MHO.US,D,20050913,000000,55.33,55.58,54.75,55.34,78000,0
+MHO.US,D,20050914,000000,55,56.9,54.51,55.7,170200,0
+MHO.US,D,20050915,000000,55.71,56.5,55.71,56.2,109400,0
+MHO.US,D,20050916,000000,56.45,56.5,54.76,55.3,141100,0
+MHO.US,D,20050919,000000,55.36,55.54,54.7,55.13,115000,0
+MHO.US,D,20050920,000000,55.14,55.8,53.5,53.89,186700,0
+MHO.US,D,20050921,000000,53.91,54.08,52.55,53.13,109100,0
+MHO.US,D,20050922,000000,53.17,54.63,52.7,53.65,132000,0
+MHO.US,D,20050923,000000,53.66,54.18,53.09,53.86,93300,0
+MHO.US,D,20050926,000000,54.25,54.84,53.55,54.13,95900,0
+MHO.US,D,20050927,000000,54.38,54.53,53.22,53.4,171100,0
+MHO.US,D,20050928,000000,53,53.49,51.94,52.85,127000,0
+MHO.US,D,20050929,000000,52.75,53.82,52.52,53.79,107700,0
+MHO.US,D,20050930,000000,53.97,54.64,53.9,54.26,104600,0
+MHO.US,D,20051003,000000,54.56,54.86,53.66,54.25,127900,0
+MHO.US,D,20051004,000000,53.85,53.85,51.35,51.6,110500,0
+MHO.US,D,20051005,000000,51.35,51.62,48.95,51.11,237000,0
+MHO.US,D,20051006,000000,51.11,51.11,49.4,50.38,82200,0
+MHO.US,D,20051007,000000,49.75,51.19,49.75,50.95,98100,0
+MHO.US,D,20051010,000000,50.95,50.95,48.62,48.67,63100,0
+MHO.US,D,20051011,000000,49.35,50.35,47.52,48,193900,0
+MHO.US,D,20051012,000000,47.5,47.62,44.8,46.95,308600,0
+MHO.US,D,20051013,000000,46.6,47,45.61,46.73,137100,0
+MHO.US,D,20051014,000000,47.75,48.06,46.83,47.47,123100,0
+MHO.US,D,20051017,000000,47.22,47.8,45.48,46.69,125100,0
+MHO.US,D,20051018,000000,46.44,46.44,43.59,44.1,222500,0
+MHO.US,D,20051019,000000,43.6,45.35,42,45.32,264800,0
+MHO.US,D,20051020,000000,45.1,45.48,43.19,43.37,108600,0
+MHO.US,D,20051021,000000,43.83,44.85,43.8,44.57,147200,0
+MHO.US,D,20051024,000000,44.77,46.06,44.77,45.95,130000,0
+MHO.US,D,20051025,000000,45.7,45.8,44.76,45.78,283200,0
+MHO.US,D,20051026,000000,44.05,45.7,43.9,45.25,201200,0
+MHO.US,D,20051027,000000,44.9,44.94,42.75,42.97,229300,0
+MHO.US,D,20051028,000000,42.89,44.25,42.05,44.25,191500,0
+MHO.US,D,20051031,000000,44.45,45.6,44.45,44.9,127100,0
+MHO.US,D,20051101,000000,44.9,45.09,44.05,44.79,153100,0
+MHO.US,D,20051102,000000,44.6,46.48,44.6,46.09,141500,0
+MHO.US,D,20051103,000000,46.45,46.6,45.32,45.86,149100,0
+MHO.US,D,20051104,000000,45.7,46,44.6,45.42,53700,0
+MHO.US,D,20051107,000000,45.67,46.76,45.03,46.7,71100,0
+MHO.US,D,20051108,000000,44.2,44.2,41.98,41.99,268700,0
+MHO.US,D,20051109,000000,42.08,42.9,41.91,42.69,322800,0
+MHO.US,D,20051110,000000,42.75,44.25,42.46,44.24,183000,0
+MHO.US,D,20051111,000000,44.49,45.12,44.13,44.58,90900,0
+MHO.US,D,20051114,000000,44.18,44.58,43.92,44.23,67400,0
+MHO.US,D,20051115,000000,44.1,44.1,42.29,42.95,107200,0
+MHO.US,D,20051116,000000,43.45,43.55,42.1,42.95,74500,0
+MHO.US,D,20051117,000000,42.75,44.97,42.69,44.97,129500,0
+MHO.US,D,20051118,000000,45.27,45.48,44.03,44.59,85700,0
+MHO.US,D,20051121,000000,44.79,45.88,44.3,45.57,113400,0
+MHO.US,D,20051122,000000,45.07,46.38,44.55,46.21,100000,0
+MHO.US,D,20051123,000000,46.21,46.49,45.76,46.1,60100,0
+MHO.US,D,20051125,000000,46.2,46.24,45.94,46.22,18900,0
+MHO.US,D,20051128,000000,46.22,46.22,44.15,44.18,121700,0
+MHO.US,D,20051129,000000,44.58,45.87,43.39,43.51,159300,0
+MHO.US,D,20051130,000000,43.41,44.4,43.23,43.75,84100,0
+MHO.US,D,20051201,000000,44.1,44.35,43.75,44.1,135100,0
+MHO.US,D,20051202,000000,44.1,44.64,43.95,44.47,55400,0
+MHO.US,D,20051205,000000,44.15,44.21,43.75,43.95,64500,0
+MHO.US,D,20051206,000000,44.05,44.3,43.4,43.62,80800,0
+MHO.US,D,20051207,000000,43.5,43.62,42.94,43.3,106800,0
+MHO.US,D,20051208,000000,43.5,44,42.65,43.32,63600,0
+MHO.US,D,20051209,000000,43.3,43.49,42.52,43.42,82300,0
+MHO.US,D,20051212,000000,43.63,43.97,43.49,43.65,55400,0
+MHO.US,D,20051213,000000,43.4,43.85,42.65,43.07,233800,0
+MHO.US,D,20051214,000000,43.17,43.77,43,43.12,147600,0
+MHO.US,D,20051215,000000,43.25,43.5,41.94,42.49,201100,0
+MHO.US,D,20051216,000000,42.6,42.6,41.7,41.89,304900,0
+MHO.US,D,20051219,000000,41.9,42.2,40.91,40.92,254700,0
+MHO.US,D,20051220,000000,41.15,41.17,40.24,40.74,176700,0
+MHO.US,D,20051221,000000,40.78,40.91,40.08,40.75,162400,0
+MHO.US,D,20051222,000000,40.8,41.03,40.55,40.77,130000,0
+MHO.US,D,20051223,000000,40.77,41.3,40.42,40.79,271500,0
+MHO.US,D,20051227,000000,40.85,41.15,40.62,40.7,216300,0
+MHO.US,D,20051228,000000,40.62,41,40.52,40.7,146800,0
+MHO.US,D,20051229,000000,40.7,40.78,40,40.48,179900,0
+MHO.US,D,20051230,000000,40.35,40.8,39.93,40.62,168700,0
+MHO.US,D,20060103,000000,41.1,42.08,39.69,41.74,236600,0
+MHO.US,D,20060104,000000,41.7,41.99,41.24,41.33,129400,0
+MHO.US,D,20060105,000000,41.4,42.55,41.2,41.9,179500,0
+MHO.US,D,20060106,000000,41.78,41.8,41.3,41.65,117600,0
+MHO.US,D,20060109,000000,41.8,43.32,41.73,43.04,253800,0
+MHO.US,D,20060110,000000,42.95,44.25,42.95,43.78,202100,0
+MHO.US,D,20060111,000000,43.7,44.21,43.44,44.1,109300,0
+MHO.US,D,20060112,000000,44.05,44.4,43.27,43.35,166500,0
+MHO.US,D,20060113,000000,43.15,43.5,42.96,43.24,89400,0
+MHO.US,D,20060117,000000,43.05,43.05,41.27,41.33,177300,0
+MHO.US,D,20060118,000000,40.65,41.4,40.29,40.97,123000,0
+MHO.US,D,20060119,000000,40.97,40.97,39.39,39.66,210500,0
+MHO.US,D,20060120,000000,40.05,40.05,38.54,39.08,244900,0
+MHO.US,D,20060123,000000,35,39.25,35,38.9,151000,0
+MHO.US,D,20060124,000000,39.15,39.5,39.15,39.43,144100,0
+MHO.US,D,20060125,000000,39.5,39.5,38.24,38.98,229100,0
+MHO.US,D,20060126,000000,39.1,39.4,38.82,38.98,140600,0
+MHO.US,D,20060127,000000,39.03,39.67,38.84,39.42,261800,0
+MHO.US,D,20060130,000000,39.46,39.88,38.73,39.57,236000,0
+MHO.US,D,20060131,000000,39.5,40.15,39.4,39.86,153300,0
+MHO.US,D,20060201,000000,39.85,39.89,38.91,38.99,188900,0
+MHO.US,D,20060202,000000,43,46.7,42.75,43.79,1030400,0
+MHO.US,D,20060203,000000,43.26,44.65,41.96,44.2,323100,0
+MHO.US,D,20060206,000000,44.1,44.15,43.18,43.89,220700,0
+MHO.US,D,20060207,000000,43,43.39,42.01,42.57,226600,0
+MHO.US,D,20060208,000000,42.57,42.97,41.93,42.76,284400,0
+MHO.US,D,20060209,000000,42.8,43.16,42.4,42.6,266800,0
+MHO.US,D,20060210,000000,42.5,42.55,41.55,42.17,167200,0
+MHO.US,D,20060213,000000,42,42.3,41.38,41.45,138200,0
+MHO.US,D,20060214,000000,41.45,42.99,41.1,42.91,233100,0
+MHO.US,D,20060215,000000,42.78,43.24,42.1,42.53,114100,0
+MHO.US,D,20060216,000000,43.2,43.73,42.57,43,112000,0
+MHO.US,D,20060217,000000,43.05,43.19,42.2,42.52,85700,0
+MHO.US,D,20060221,000000,42.45,42.47,41.3,42.24,206200,0
+MHO.US,D,20060222,000000,42.48,43.57,42.18,43.46,145100,0
+MHO.US,D,20060223,000000,43.46,44,42.95,43.49,126100,0
+MHO.US,D,20060224,000000,43.35,43.48,43.07,43.36,84200,0
+MHO.US,D,20060227,000000,43.27,43.73,42.85,43,131700,0
+MHO.US,D,20060228,000000,42.97,43.12,41.5,42.12,114600,0
+MHO.US,D,20060301,000000,41.9,42.3,41.8,42.01,147600,0
+MHO.US,D,20060302,000000,41.98,42.5,41.58,41.86,129000,0
+MHO.US,D,20060303,000000,41.61,41.86,41.1,41.48,100200,0
+MHO.US,D,20060306,000000,41.35,41.45,40.5,41.05,140300,0
+MHO.US,D,20060307,000000,40.8,40.93,38.7,39.67,256900,0
+MHO.US,D,20060308,000000,39.6,40.2,39.32,39.79,157900,0
+MHO.US,D,20060309,000000,39.94,40.5,39.18,39.4,162800,0
+MHO.US,D,20060310,000000,39.4,40.74,39.25,40.28,131700,0
+MHO.US,D,20060313,000000,40.28,40.79,39.97,40.08,130100,0
+MHO.US,D,20060314,000000,42.08,44.8,42.08,44.15,490100,0
+MHO.US,D,20060315,000000,43.94,44.18,43,43.66,156700,0
+MHO.US,D,20060316,000000,44.16,46.02,44,45.63,169600,0
+MHO.US,D,20060317,000000,45.78,48.04,45.78,47.65,505600,0
+MHO.US,D,20060320,000000,47.47,47.52,46.19,46.54,299400,0
+MHO.US,D,20060321,000000,46.31,46.76,45.39,45.51,147900,0
+MHO.US,D,20060322,000000,45.7,46.81,45.45,45.75,128800,0
+MHO.US,D,20060323,000000,46,47.83,45.89,47.52,188400,0
+MHO.US,D,20060324,000000,47.6,47.85,46.41,47.72,273100,0
+MHO.US,D,20060327,000000,47.72,48.34,47.56,48.33,171300,0
+MHO.US,D,20060328,000000,48.83,49.44,47.53,47.81,208200,0
+MHO.US,D,20060329,000000,48,48.8,47.22,47.64,239800,0
+MHO.US,D,20060330,000000,47.52,47.74,46.23,47,204100,0
+MHO.US,D,20060331,000000,47.2,47.2,46.25,47,305800,0
+MHO.US,D,20060403,000000,47.3,47.3,46.32,46.58,158800,0
+MHO.US,D,20060404,000000,46.64,46.94,46.27,46.77,122600,0
+MHO.US,D,20060405,000000,47.02,48.45,46.63,48.12,210800,0
+MHO.US,D,20060406,000000,47.89,47.89,46.6,47.28,246200,0
+MHO.US,D,20060407,000000,47,47.61,46.58,47.25,114000,0
+MHO.US,D,20060410,000000,47.27,47.5,46.78,47.08,89500,0
+MHO.US,D,20060411,000000,49.05,49.05,47.1,47.22,145800,0
+MHO.US,D,20060412,000000,46.27,47.42,45.95,46.56,153000,0
+MHO.US,D,20060413,000000,46,46.3,45.33,45.9,245900,0
+MHO.US,D,20060417,000000,45.85,47,45.19,46,95700,0
+MHO.US,D,20060418,000000,45.8,48,45.53,47.87,225400,0
+MHO.US,D,20060419,000000,47.47,47.6,46.36,46.83,225200,0
+MHO.US,D,20060420,000000,46.72,47.43,46.31,47.15,369300,0
+MHO.US,D,20060421,000000,47.64,47.64,46.52,46.94,270700,0
+MHO.US,D,20060424,000000,46.84,46.84,45.9,46.11,357200,0
+MHO.US,D,20060425,000000,45,45.25,42.65,43.2,495100,0
+MHO.US,D,20060426,000000,43,44.86,43,43.5,312100,0
+MHO.US,D,20060427,000000,42.35,43.23,41.66,42.63,193800,0
+MHO.US,D,20060428,000000,42.5,43.43,42.28,43.17,150900,0
+MHO.US,D,20060501,000000,43.04,43.2,42.05,42.16,317500,0
+MHO.US,D,20060502,000000,41.45,41.97,40.75,41.75,233300,0
+MHO.US,D,20060503,000000,41.5,42.39,41.1,41.7,196400,0
+MHO.US,D,20060504,000000,41.84,41.89,40.89,41.51,126900,0
+MHO.US,D,20060505,000000,42,43.05,41.66,42.33,201800,0
+MHO.US,D,20060508,000000,42.08,42.37,41.51,41.81,118500,0
+MHO.US,D,20060509,000000,41.7,41.94,41.13,41.35,260800,0
+MHO.US,D,20060510,000000,41.32,42,41,41.64,162600,0
+MHO.US,D,20060511,000000,41.6,41.65,40.48,40.55,251300,0
+MHO.US,D,20060512,000000,40.47,40.47,39.5,40.3,190800,0
+MHO.US,D,20060515,000000,40.1,40.3,39.38,39.62,278200,0
+MHO.US,D,20060516,000000,39.53,39.9,38.51,38.8,166800,0
+MHO.US,D,20060517,000000,38.5,39.1,38.19,38.54,304700,0
+MHO.US,D,20060518,000000,38.82,39.61,38.1,38.29,337000,0
+MHO.US,D,20060519,000000,38.2,38.5,37.49,37.92,242000,0
+MHO.US,D,20060522,000000,37.76,37.76,36.35,37.07,366900,0
+MHO.US,D,20060523,000000,37.32,37.61,36.37,36.42,206600,0
+MHO.US,D,20060524,000000,36.42,37.12,35.54,36.5,397900,0
+MHO.US,D,20060525,000000,36.75,36.92,35.61,36.76,240900,0
+MHO.US,D,20060526,000000,37.26,37.85,37,37.32,273000,0
+MHO.US,D,20060530,000000,36.82,36.95,36.19,36.3,179000,0
+MHO.US,D,20060531,000000,36.29,36.3,35.26,36,362200,0
+MHO.US,D,20060601,000000,36,36.62,35.47,36.38,233000,0
+MHO.US,D,20060602,000000,36.63,36.99,35.7,36.29,177200,0
+MHO.US,D,20060605,000000,36.04,36.04,34.83,34.91,345400,0
+MHO.US,D,20060606,000000,34.55,34.57,32.94,33.43,393200,0
+MHO.US,D,20060607,000000,33.15,33.9,32.67,32.85,358000,0
+MHO.US,D,20060608,000000,32.7,33,31.46,32.51,510300,0
+MHO.US,D,20060609,000000,33.28,33.44,32.37,32.54,190900,0
+MHO.US,D,20060612,000000,32.56,32.67,31.27,31.36,255500,0
+MHO.US,D,20060613,000000,31.28,31.95,30.5,30.77,380200,0
+MHO.US,D,20060614,000000,30.86,31.21,30.45,30.74,245500,0
+MHO.US,D,20060615,000000,30.64,31.93,30.35,31.71,332900,0
+MHO.US,D,20060616,000000,31.62,31.98,30.93,31.12,459100,0
+MHO.US,D,20060619,000000,31.42,31.61,30.18,30.36,322100,0
+MHO.US,D,20060620,000000,30.7,31.04,29.95,30.18,342400,0
+MHO.US,D,20060621,000000,30.05,31.05,30.05,30.69,263000,0
+MHO.US,D,20060622,000000,30.6,30.84,30.35,30.83,208400,0
+MHO.US,D,20060623,000000,30.83,31.51,30.6,31.27,198800,0
+MHO.US,D,20060626,000000,31.52,32.83,31.27,32.76,480500,0
+MHO.US,D,20060627,000000,32.76,33.76,32.76,33.32,563600,0
+MHO.US,D,20060628,000000,33.31,33.86,32.83,33.69,468400,0
+MHO.US,D,20060629,000000,33.8,34.99,33.48,34.88,313400,0
+MHO.US,D,20060630,000000,34.89,35.14,34.49,35.08,436200,0
+MHO.US,D,20060703,000000,35.25,35.82,34.12,35.81,205200,0
+MHO.US,D,20060705,000000,35.46,35.46,34.25,34.6,372300,0
+MHO.US,D,20060706,000000,34.6,35.25,34.55,34.85,132300,0
+MHO.US,D,20060707,000000,34.9,35.3,34.36,34.56,275500,0
+MHO.US,D,20060710,000000,34.61,34.96,34.3,34.67,266100,0
+MHO.US,D,20060711,000000,34.65,34.65,33.45,34.04,308600,0
+MHO.US,D,20060712,000000,34.03,34.03,33.14,33.27,262600,0
+MHO.US,D,20060713,000000,32.65,33.09,32.29,32.48,340700,0
+MHO.US,D,20060714,000000,32.1,32.41,31.11,31.96,290800,0
+MHO.US,D,20060717,000000,31.85,32.22,31.58,31.78,306200,0
+MHO.US,D,20060718,000000,31.78,32.48,30.63,31.38,326100,0
+MHO.US,D,20060719,000000,31.58,32.8,31.5,32.55,256500,0
+MHO.US,D,20060720,000000,32.52,32.73,30.97,31.34,295200,0
+MHO.US,D,20060721,000000,31.34,31.34,30.27,30.87,253300,0
+MHO.US,D,20060724,000000,31.07,32.05,31.02,31.91,159100,0
+MHO.US,D,20060725,000000,31.7,33.16,31.61,32.25,245800,0
+MHO.US,D,20060726,000000,32.13,32.25,31.49,32.04,251200,0
+MHO.US,D,20060727,000000,31.93,32.7,31.13,31.45,262200,0
+MHO.US,D,20060728,000000,31.8,32.82,31.8,32.38,203400,0
+MHO.US,D,20060731,000000,32.14,32.32,31.66,32.22,253800,0
+MHO.US,D,20060801,000000,31.97,32.83,31.75,32.44,232200,0
+MHO.US,D,20060802,000000,32.5,33.3,32.35,32.86,205400,0
+MHO.US,D,20060803,000000,32.49,34.65,32.46,34.29,176500,0
+MHO.US,D,20060804,000000,34.54,35.82,33.75,34.36,248000,0
+MHO.US,D,20060807,000000,34.2,35.36,33.97,35.24,229100,0
+MHO.US,D,20060808,000000,35.49,35.78,33.65,33.79,197200,0
+MHO.US,D,20060809,000000,33.7,33.7,31.61,31.98,253400,0
+MHO.US,D,20060810,000000,31.81,31.94,31.29,31.7,235600,0
+MHO.US,D,20060811,000000,31.29,31.6,30.8,31.24,198600,0
+MHO.US,D,20060814,000000,31.44,31.59,30.12,30.34,161600,0
+MHO.US,D,20060815,000000,30.85,31.3,30.54,31.3,232300,0
+MHO.US,D,20060816,000000,32.1,32.1,31.27,31.86,352700,0
+MHO.US,D,20060817,000000,31.71,32.8,31.71,32.31,282000,0
+MHO.US,D,20060818,000000,32.39,32.65,31.93,32.61,201100,0
+MHO.US,D,20060821,000000,32.4,32.4,31.59,31.86,99600,0
+MHO.US,D,20060822,000000,32.03,32.37,31.8,32.05,146900,0
+MHO.US,D,20060823,000000,32.15,32.15,31.14,31.35,116700,0
+MHO.US,D,20060824,000000,31.21,31.95,31.13,31.66,135700,0
+MHO.US,D,20060825,000000,31.56,31.85,31.22,31.51,75600,0
+MHO.US,D,20060828,000000,31.6,32.07,31.53,32.06,146000,0
+MHO.US,D,20060829,000000,32.04,32.21,31.33,32.19,155700,0
+MHO.US,D,20060830,000000,32.07,32.26,31.3,32.1,125900,0
+MHO.US,D,20060831,000000,32.25,32.67,31.75,32.36,214400,0
+MHO.US,D,20060901,000000,32.56,33.15,32.32,33,221500,0
+MHO.US,D,20060905,000000,32.92,33.25,32.6,33.01,130200,0
+MHO.US,D,20060906,000000,32.93,32.98,31.82,31.83,220300,0
+MHO.US,D,20060907,000000,31.45,32.41,30.41,31.92,282700,0
+MHO.US,D,20060908,000000,31.77,32.25,31.28,32.07,184700,0
+MHO.US,D,20060911,000000,31.9,33.28,31.37,32.91,324000,0
+MHO.US,D,20060912,000000,32.95,35.3,32.77,35.12,340000,0
+MHO.US,D,20060913,000000,35.12,35.45,34.89,35.16,114700,0
+MHO.US,D,20060914,000000,35,35.25,34.4,35.03,91500,0
+MHO.US,D,20060915,000000,35.28,36.93,35.28,35.89,239400,0
+MHO.US,D,20060918,000000,35.89,36.56,35.52,35.98,115700,0
+MHO.US,D,20060919,000000,35.86,36.25,35.04,35.7,188500,0
+MHO.US,D,20060920,000000,35.82,36.2,35.56,36.04,203800,0
+MHO.US,D,20060921,000000,36.18,36.22,34.94,35.2,205500,0
+MHO.US,D,20060922,000000,35.08,35.63,34.7,35.45,273800,0
+MHO.US,D,20060925,000000,35.6,36.54,35.3,36.54,359500,0
+MHO.US,D,20060926,000000,36.2,37.24,36.08,37.14,342500,0
+MHO.US,D,20060927,000000,37,37.72,36,36.51,226900,0
+MHO.US,D,20060928,000000,36.6,36.99,35.76,36.3,158600,0
+MHO.US,D,20060929,000000,36.39,36.82,35.26,35.35,208500,0
+MHO.US,D,20061002,000000,35.37,36.23,35.1,35.74,176700,0
+MHO.US,D,20061003,000000,35.59,35.59,34.64,35.3,244900,0
+MHO.US,D,20061004,000000,35.1,36.13,34.89,36.05,277100,0
+MHO.US,D,20061005,000000,36,36.32,35.18,36.16,276800,0
+MHO.US,D,20061006,000000,35.97,35.97,35.48,35.9,141500,0
+MHO.US,D,20061009,000000,35.87,36.85,35.48,36.35,282400,0
+MHO.US,D,20061010,000000,36.54,37.16,36,36.61,336800,0
+MHO.US,D,20061011,000000,36.45,36.78,35.54,36.02,163000,0
+MHO.US,D,20061012,000000,36.4,36.85,36.4,36.56,233800,0
+MHO.US,D,20061013,000000,36.3,36.46,35.87,36.28,255200,0
+MHO.US,D,20061016,000000,36.4,36.89,36.31,36.67,261000,0
+MHO.US,D,20061017,000000,36.51,36.79,36.15,36.22,135500,0
+MHO.US,D,20061018,000000,36.7,36.95,35.88,36.01,160100,0
+MHO.US,D,20061019,000000,36.51,36.51,35.68,36.14,147000,0
+MHO.US,D,20061020,000000,36.26,36.26,35.66,35.8,112800,0
+MHO.US,D,20061023,000000,35.72,35.77,35.09,35.4,102300,0
+MHO.US,D,20061024,000000,35.24,35.78,35.1,35.6,92200,0
+MHO.US,D,20061025,000000,35.65,36.22,35.2,35.84,201900,0
+MHO.US,D,20061026,000000,35.59,36.74,35.55,36.66,206500,0
+MHO.US,D,20061027,000000,36.6,36.79,36.03,36.21,172300,0
+MHO.US,D,20061030,000000,36,36.43,35.95,36.16,112600,0
+MHO.US,D,20061031,000000,36.26,36.3,35.62,35.92,95100,0
+MHO.US,D,20061101,000000,36.12,36.43,35.26,35.26,179400,0
+MHO.US,D,20061102,000000,35.2,35.66,35.06,35.36,173100,0
+MHO.US,D,20061103,000000,35.66,35.77,34.83,35.16,167500,0
+MHO.US,D,20061106,000000,35.45,35.53,34.85,35.03,178000,0
+MHO.US,D,20061107,000000,34.96,35.1,33.91,34,162600,0
+MHO.US,D,20061108,000000,33.69,34.09,33.34,33.85,179100,0
+MHO.US,D,20061109,000000,33.85,33.85,33.16,33.28,153000,0
+MHO.US,D,20061110,000000,33.3,34.4,33.3,34.31,201600,0
+MHO.US,D,20061113,000000,34.15,34.61,33.73,33.98,102300,0
+MHO.US,D,20061114,000000,34.68,35.52,34.34,35.38,225500,0
+MHO.US,D,20061115,000000,35.48,36.03,35.18,35.6,119000,0
+MHO.US,D,20061116,000000,35.78,36.58,35.33,35.68,117900,0
+MHO.US,D,20061117,000000,35.38,35.81,34.84,35.69,115800,0
+MHO.US,D,20061120,000000,35.62,35.89,35,35.26,171700,0
+MHO.US,D,20061121,000000,35.36,35.57,35.07,35.41,85900,0
+MHO.US,D,20061122,000000,35.51,36.1,35.5,35.93,100700,0
+MHO.US,D,20061124,000000,35.76,36.02,35.47,35.88,42400,0
+MHO.US,D,20061127,000000,35.81,35.92,35.22,35.43,106800,0
+MHO.US,D,20061128,000000,35.42,35.51,34.77,35.26,194500,0
+MHO.US,D,20061129,000000,35.5,36.19,35.37,35.75,166500,0
+MHO.US,D,20061130,000000,36.5,37.65,36.08,37.28,202000,0
+MHO.US,D,20061201,000000,37.53,37.53,36.81,37.29,179500,0
+MHO.US,D,20061204,000000,37.4,37.78,36.98,37.74,195600,0
+MHO.US,D,20061205,000000,37.99,38.3,37.8,37.92,226900,0
+MHO.US,D,20061206,000000,38.13,39.11,37.87,38.82,246900,0
+MHO.US,D,20061207,000000,38.7,38.85,38.14,38.42,175100,0
+MHO.US,D,20061208,000000,38.39,38.74,37.96,38.15,194600,0
+MHO.US,D,20061211,000000,38.14,38.61,37.95,38.29,105500,0
+MHO.US,D,20061212,000000,38.32,38.38,37.77,38.05,76300,0
+MHO.US,D,20061213,000000,38.3,38.97,37.8,38,148200,0
+MHO.US,D,20061214,000000,38.1,38.65,37.7,37.84,162800,0
+MHO.US,D,20061215,000000,38,38.4,37.05,37.77,184300,0
+MHO.US,D,20061218,000000,37.89,38.03,37.43,37.53,71300,0
+MHO.US,D,20061219,000000,37.3,37.4,36.5,36.85,116300,0
+MHO.US,D,20061220,000000,36.95,37.8,36.94,37.32,83000,0
+MHO.US,D,20061221,000000,37.42,37.62,36.84,37.1,105800,0
+MHO.US,D,20061222,000000,37.19,37.19,36.81,36.9,48700,0
+MHO.US,D,20061226,000000,37.01,37.72,37,37.62,70400,0
+MHO.US,D,20061227,000000,37.75,38.4,37.74,38.32,80100,0
+MHO.US,D,20061228,000000,38.31,38.86,38.02,38.22,117200,0
+MHO.US,D,20061229,000000,38.22,38.56,38.13,38.19,83900,0
+MHO.US,D,20070103,000000,38.05,38.25,36.67,37.23,246400,0
+MHO.US,D,20070104,000000,37.31,37.39,36.22,36.53,184500,0
+MHO.US,D,20070105,000000,35.69,36.74,35.43,35.93,155400,0
+MHO.US,D,20070108,000000,35.92,35.92,34.66,35.15,127100,0
+MHO.US,D,20070109,000000,35.2,35.61,34.9,35.35,111600,0
+MHO.US,D,20070110,000000,35.15,35.45,34.86,35.27,90900,0
+MHO.US,D,20070111,000000,34.5,35.41,34.5,35.26,138000,0
+MHO.US,D,20070112,000000,35.1,35.39,34.96,35.21,83400,0
+MHO.US,D,20070116,000000,35.14,35.45,34.74,35.15,159900,0
+MHO.US,D,20070117,000000,35.35,35.87,35.26,35.53,126200,0
+MHO.US,D,20070118,000000,35.56,35.79,35.2,35.38,94900,0
+MHO.US,D,20070119,000000,35.4,35.51,34.98,35.38,168900,0
+MHO.US,D,20070122,000000,35.22,35.47,34.96,35.28,167400,0
+MHO.US,D,20070123,000000,34.2,35.1,34.11,34.7,277400,0
+MHO.US,D,20070124,000000,34.8,36.14,34.75,35.81,218200,0
+MHO.US,D,20070125,000000,35.73,35.83,34.71,34.92,205200,0
+MHO.US,D,20070126,000000,35,35.3,34.3,34.56,223800,0
+MHO.US,D,20070129,000000,34.55,35.32,34.51,34.86,122500,0
+MHO.US,D,20070130,000000,35.06,35.2,34.76,35.13,103300,0
+MHO.US,D,20070131,000000,35.12,36.25,35.12,36.08,252800,0
+MHO.US,D,20070201,000000,34.97,36.92,34.97,36.59,290600,0
+MHO.US,D,20070202,000000,36.65,37.73,36.65,37.15,234800,0
+MHO.US,D,20070205,000000,37.1,37.4,36.33,36.48,250200,0
+MHO.US,D,20070206,000000,36.38,36.7,35.93,36.21,374500,0
+MHO.US,D,20070207,000000,36.19,36.65,35.89,36.22,242800,0
+MHO.US,D,20070208,000000,36,36,34.79,35.19,336000,0
+MHO.US,D,20070209,000000,35.06,35.2,34.17,34.24,257200,0
+MHO.US,D,20070212,000000,34.2,34.3,33.49,33.76,195534,0
+MHO.US,D,20070213,000000,33.9,34.25,33.65,33.86,203686,0
+MHO.US,D,20070214,000000,34.11,34.2,33.49,33.6,312400,0
+MHO.US,D,20070215,000000,33.46,34,33.35,33.92,180900,0
+MHO.US,D,20070216,000000,33.68,34.11,33.5,33.99,176300,0
+MHO.US,D,20070220,000000,33.74,34.1,33.64,33.93,114300,0
+MHO.US,D,20070221,000000,33.93,34,33.31,33.81,174800,0
+MHO.US,D,20070222,000000,33.77,33.88,32.92,33,337400,0
+MHO.US,D,20070223,000000,32.95,33.25,31.97,32.69,456500,0
+MHO.US,D,20070226,000000,32.69,33.02,32.25,33,260400,0
+MHO.US,D,20070227,000000,31.55,32.71,31.39,32.03,329500,0
+MHO.US,D,20070228,000000,32.25,32.25,31.37,31.38,503800,0
+MHO.US,D,20070301,000000,30.82,31.13,29.97,30.8,556238,0
+MHO.US,D,20070302,000000,30.8,31.04,30.13,30.2,484000,0
+MHO.US,D,20070305,000000,30.08,30.23,28.94,28.96,497900,0
+MHO.US,D,20070306,000000,29.3,29.64,29.1,29.35,529300,0
+MHO.US,D,20070307,000000,29.38,29.81,29.12,29.33,349500,0
+MHO.US,D,20070308,000000,29.58,29.88,29.39,29.72,405200,0
+MHO.US,D,20070309,000000,29.9,29.94,29.1,29.46,441100,0
+MHO.US,D,20070312,000000,29.34,29.34,28.17,28.65,547700,0
+MHO.US,D,20070313,000000,28.35,28.78,27.11,27.49,744700,0
+MHO.US,D,20070314,000000,27.66,28.18,27.19,28.04,486100,0
+MHO.US,D,20070315,000000,28.06,29.07,27.94,28.47,375100,0
+MHO.US,D,20070316,000000,28.52,28.76,28.03,28.25,469100,0
+MHO.US,D,20070319,000000,28.65,29.25,28.26,28.48,328200,0
+MHO.US,D,20070320,000000,28.53,28.67,27.73,28.54,295300,0
+MHO.US,D,20070321,000000,28.55,29.79,28.28,29.72,310200,0
+MHO.US,D,20070322,000000,30.02,30.13,29.23,29.58,210500,0
+MHO.US,D,20070323,000000,29.59,30.32,29.15,29.59,224900,0
+MHO.US,D,20070326,000000,29.53,29.62,28.36,28.62,319000,0
+MHO.US,D,20070327,000000,28.38,28.38,27.54,27.62,300500,0
+MHO.US,D,20070328,000000,27.32,27.48,26.73,26.74,300900,0
+MHO.US,D,20070329,000000,27.02,27.27,26.46,26.81,296400,0
+MHO.US,D,20070330,000000,26.96,27.15,26.46,26.55,286500,0
+MHO.US,D,20070402,000000,26.55,26.67,26.28,26.37,214000,0
+MHO.US,D,20070403,000000,26.47,27,26.06,26.87,207000,0
+MHO.US,D,20070404,000000,26.82,26.84,25.9,25.95,147100,0
+MHO.US,D,20070405,000000,25.84,26.12,25.69,25.81,181800,0
+MHO.US,D,20070409,000000,25.93,26.26,25.2,25.77,207800,0
+MHO.US,D,20070410,000000,25.75,26.62,25.42,25.67,211600,0
+MHO.US,D,20070411,000000,25.68,25.68,25.11,25.28,177800,0
+MHO.US,D,20070412,000000,25.3,26.79,25.15,26.09,660700,0
+MHO.US,D,20070413,000000,26.03,26.38,25.92,26.21,416700,0
+MHO.US,D,20070416,000000,26.31,26.81,26.01,26.48,152000,0
+MHO.US,D,20070417,000000,26.83,27.25,26.73,27.03,153400,0
+MHO.US,D,20070418,000000,26.84,27.27,26.25,26.78,361100,0
+MHO.US,D,20070419,000000,26.42,27.52,26.42,27.39,376200,0
+MHO.US,D,20070420,000000,27.95,28.37,27.85,28.25,241200,0
+MHO.US,D,20070423,000000,28.45,28.61,28.04,28.56,254200,0
+MHO.US,D,20070424,000000,28.65,28.88,28.03,28.74,546900,0
+MHO.US,D,20070425,000000,28.97,28.97,28.22,28.53,282500,0
+MHO.US,D,20070426,000000,28.78,30.27,28.59,30.27,524200,0
+MHO.US,D,20070427,000000,30.27,30.3,29.55,29.76,435400,0
+MHO.US,D,20070430,000000,29.7,30.66,29.68,29.73,369700,0
+MHO.US,D,20070501,000000,29.65,30.04,29.01,29.83,376900,0
+MHO.US,D,20070502,000000,29.85,30.57,29.7,30.27,303500,0
+MHO.US,D,20070503,000000,30.33,30.7,30.03,30.29,313800,0
+MHO.US,D,20070504,000000,30.26,30.49,30.07,30.37,318700,0
+MHO.US,D,20070507,000000,30.55,30.7,29.83,30.04,173400,0
+MHO.US,D,20070508,000000,29.79,30.29,29.58,30.11,224500,0
+MHO.US,D,20070509,000000,29.87,30.19,29.57,30.08,135900,0
+MHO.US,D,20070510,000000,29.83,29.83,28.7,28.71,199300,0
+MHO.US,D,20070511,000000,29.05,29.19,28.45,28.55,346100,0
+MHO.US,D,20070514,000000,28.48,28.83,27.81,28.11,195600,0
+MHO.US,D,20070515,000000,28.1,28.15,27.64,27.76,238800,0
+MHO.US,D,20070516,000000,27.82,28.1,27.41,27.6,244200,0
+MHO.US,D,20070517,000000,27.67,27.98,27.34,27.86,320976,0
+MHO.US,D,20070518,000000,27.86,27.94,26.94,27.15,334600,0
+MHO.US,D,20070521,000000,27.23,28.25,27.23,27.94,172300,0
+MHO.US,D,20070522,000000,27.89,29.76,27.87,29.51,341800,0
+MHO.US,D,20070523,000000,29.61,31.4,29.49,29.98,378000,0
+MHO.US,D,20070524,000000,29.92,30.64,29.14,30.03,319500,0
+MHO.US,D,20070525,000000,30.14,30.35,29.22,29.45,179200,0
+MHO.US,D,20070529,000000,29.34,29.7,29.11,29.33,147500,0
+MHO.US,D,20070530,000000,28.93,29.42,28.72,28.95,178500,0
+MHO.US,D,20070531,000000,29.05,29.32,28.72,28.78,225600,0
+MHO.US,D,20070601,000000,28.93,29.5,28.48,28.79,151000,0
+MHO.US,D,20070604,000000,28.84,29.25,28.34,29.18,142600,0
+MHO.US,D,20070605,000000,29.01,29.22,28.34,28.58,162800,0
+MHO.US,D,20070606,000000,28.33,28.4,27.81,28,161000,0
+MHO.US,D,20070607,000000,27.8,27.94,26.79,26.88,182900,0
+MHO.US,D,20070608,000000,26.95,28.04,26.88,27.85,183000,0
+MHO.US,D,20070611,000000,27.71,27.76,27.27,27.49,128000,0
+MHO.US,D,20070612,000000,27.5,27.52,26.91,26.98,157100,0
+MHO.US,D,20070613,000000,27.14,27.35,26.71,27.23,129200,0
+MHO.US,D,20070614,000000,27.15,27.19,26.68,26.8,125900,0
+MHO.US,D,20070615,000000,27.31,27.48,26.84,26.96,156200,0
+MHO.US,D,20070618,000000,26.98,26.98,26.71,26.76,166100,0
+MHO.US,D,20070619,000000,26.74,26.84,26.58,26.61,214400,0
+MHO.US,D,20070620,000000,26.66,27.37,26.66,27.14,206700,0
+MHO.US,D,20070621,000000,27.06,27.58,26.75,27.47,147200,0
+MHO.US,D,20070622,000000,27.31,27.37,26.66,26.92,191000,0
+MHO.US,D,20070625,000000,26.89,26.99,26.45,26.55,140900,0
+MHO.US,D,20070626,000000,26.47,26.83,26.33,26.72,239200,0
+MHO.US,D,20070627,000000,26.47,27.38,26.47,27.31,148900,0
+MHO.US,D,20070628,000000,27.12,27.47,26.75,26.83,119500,0
+MHO.US,D,20070629,000000,26.83,27.35,26.57,26.6,157600,0
+MHO.US,D,20070702,000000,26.67,27.25,26.5,27.2,127800,0
+MHO.US,D,20070703,000000,27.19,27.57,27.06,27.39,112400,0
+MHO.US,D,20070705,000000,27.31,28.19,26.75,27.09,120000,0
+MHO.US,D,20070706,000000,27.05,27.84,26.95,27.58,100900,0
+MHO.US,D,20070709,000000,27.57,27.76,26.99,27.07,100100,0
+MHO.US,D,20070710,000000,26.83,26.86,26.27,26.35,176400,0
+MHO.US,D,20070711,000000,26.33,26.89,26.33,26.68,75100,0
+MHO.US,D,20070712,000000,26.57,27.28,26.46,27.28,119100,0
+MHO.US,D,20070713,000000,27.55,29.06,27.55,29.02,136500,0
+MHO.US,D,20070716,000000,28.85,28.95,28.09,28.14,103100,0
+MHO.US,D,20070717,000000,28.09,28.4,27.91,27.91,53500,0
+MHO.US,D,20070718,000000,27.61,28.25,27.31,28.13,112100,0
+MHO.US,D,20070719,000000,28.22,29.02,28.2,28.81,82500,0
+MHO.US,D,20070720,000000,28.72,28.72,27.26,27.43,160400,0
+MHO.US,D,20070723,000000,27.65,27.71,26.33,26.52,103400,0
+MHO.US,D,20070724,000000,26.12,26.64,25.51,25.71,280800,0
+MHO.US,D,20070725,000000,25.85,26.29,24.87,25.43,185900,0
+MHO.US,D,20070726,000000,24.79,24.89,23.5,24.31,252500,0
+MHO.US,D,20070727,000000,24,24.46,23.55,24.16,389300,0
+MHO.US,D,20070730,000000,24.03,24.49,23.95,24.15,194000,0
+MHO.US,D,20070731,000000,24.15,25.82,24.15,24.55,307300,0
+MHO.US,D,20070801,000000,24.55,25.27,22.92,24.69,686000,0
+MHO.US,D,20070802,000000,24.64,25.74,24.62,25.58,590100,0
+MHO.US,D,20070803,000000,25.78,25.83,23.72,23.95,551400,0
+MHO.US,D,20070806,000000,23.66,23.91,22.49,23.84,512500,0
+MHO.US,D,20070807,000000,23.53,24.58,23.37,24.15,419200,0
+MHO.US,D,20070808,000000,24.35,28.65,24.35,28.5,836800,0
+MHO.US,D,20070809,000000,27.79,29.74,26.96,28.11,601500,0
+MHO.US,D,20070810,000000,27.5,29.19,25.38,26.8,505600,0
+MHO.US,D,20070813,000000,26.58,26.58,22.92,23.09,536900,0
+MHO.US,D,20070814,000000,23.1,23.26,21.75,21.89,346100,0
+MHO.US,D,20070815,000000,21.85,22.42,20.9,21.06,298100,0
+MHO.US,D,20070816,000000,20.53,21.95,19.19,21.61,471300,0
+MHO.US,D,20070817,000000,21.61,23.4,18.8,21.28,488800,0
+MHO.US,D,20070820,000000,21.41,22.03,20.7,21.16,146600,0
+MHO.US,D,20070821,000000,20.83,21.35,20.4,20.4,130800,0
+MHO.US,D,20070822,000000,20.92,21.14,20.05,20.3,240500,0
+MHO.US,D,20070823,000000,20.58,21.35,20.01,20.59,276500,0
+MHO.US,D,20070824,000000,20.67,21.17,20.34,20.99,169200,0
+MHO.US,D,20070827,000000,20.95,20.95,19.8,19.83,153000,0
+MHO.US,D,20070828,000000,19.74,20,18.44,18.47,205100,0
+MHO.US,D,20070829,000000,18.13,18.86,17.73,18.67,363800,0
+MHO.US,D,20070830,000000,18.42,19.02,18.37,18.53,241300,0
+MHO.US,D,20070831,000000,19.04,19.5,17.97,18.23,342000,0
+MHO.US,D,20070904,000000,18.08,18.33,17.86,17.88,371600,0
+MHO.US,D,20070905,000000,17.61,17.73,16.95,17.05,259800,0
+MHO.US,D,20070906,000000,17.05,17.08,16.45,16.49,296200,0
+MHO.US,D,20070907,000000,16.17,16.17,15.77,15.78,462500,0
+MHO.US,D,20070910,000000,15.74,15.82,14.81,14.9,470700,0
+MHO.US,D,20070911,000000,15.03,15.22,14.65,14.94,495300,0
+MHO.US,D,20070912,000000,14.99,15.18,14.59,14.78,429500,0
+MHO.US,D,20070913,000000,14.76,14.79,14.14,14.28,598400,0
+MHO.US,D,20070914,000000,14.04,14.73,13.9,14.43,480700,0
+MHO.US,D,20070917,000000,14.55,14.92,14.33,14.64,209700,0
+MHO.US,D,20070918,000000,14.79,16.33,14.48,16.21,325400,0
+MHO.US,D,20070919,000000,16.54,17.61,16.04,16.21,660300,0
+MHO.US,D,20070920,000000,16.11,16.16,14.85,15.21,363600,0
+MHO.US,D,20070921,000000,15.28,15.74,15.04,15.37,217600,0
+MHO.US,D,20070924,000000,15.27,15.48,14.2,14.29,220900,0
+MHO.US,D,20070925,000000,13.98,13.99,13.45,13.81,261900,0
+MHO.US,D,20070926,000000,13.95,14.61,13.7,14.21,305600,0
+MHO.US,D,20070927,000000,14.19,14.53,13.68,14.23,251800,0
+MHO.US,D,20070928,000000,14.17,14.23,13.7,13.89,184700,0
+MHO.US,D,20071001,000000,14.12,14.76,13.85,14.49,189500,0
+MHO.US,D,20071002,000000,14.61,16.15,14.52,15.92,307000,0
+MHO.US,D,20071003,000000,15.82,16.78,15.39,15.59,439500,0
+MHO.US,D,20071004,000000,15.67,16.24,15.37,15.8,214000,0
+MHO.US,D,20071005,000000,16.1,16.6,16,16.48,152600,0
+MHO.US,D,20071008,000000,16.41,16.56,15.3,15.35,133300,0
+MHO.US,D,20071009,000000,15.42,15.97,15.3,15.94,135000,0
+MHO.US,D,20071010,000000,16.06,17.49,16.01,17.04,291800,0
+MHO.US,D,20071011,000000,17.26,18.03,17.04,17.29,264300,0
+MHO.US,D,20071012,000000,17.19,17.22,16.63,17.01,162400,0
+MHO.US,D,20071015,000000,16.91,16.91,15.69,16.3,307500,0
+MHO.US,D,20071016,000000,16,16.17,15.37,15.4,252700,0
+MHO.US,D,20071017,000000,15.66,15.83,14.56,14.8,211800,0
+MHO.US,D,20071018,000000,14.77,14.86,14.07,14.73,195500,0
+MHO.US,D,20071019,000000,14.72,15.03,14.41,14.57,275700,0
+MHO.US,D,20071022,000000,14.5,16.47,14.5,15.85,274300,0
+MHO.US,D,20071023,000000,16.16,16.36,15.28,15.67,170700,0
+MHO.US,D,20071024,000000,15.58,15.7,14.87,15.61,230700,0
+MHO.US,D,20071025,000000,15.63,16.66,15.63,16.32,284100,0
+MHO.US,D,20071026,000000,16.7,17.32,16.21,17.05,157400,0
+MHO.US,D,20071029,000000,17.25,17.31,16.11,17.03,242700,0
+MHO.US,D,20071030,000000,16.83,16.89,15.68,16.47,425800,0
+MHO.US,D,20071031,000000,16.4,17.07,16.07,16.6,480300,0
+MHO.US,D,20071101,000000,16.2,16.23,14.82,14.87,370900,0
+MHO.US,D,20071102,000000,15.04,15.04,14.05,14.43,342600,0
+MHO.US,D,20071105,000000,13.99,14.34,13.85,14.09,305100,0
+MHO.US,D,20071106,000000,14.36,14.36,13.66,13.99,205200,0
+MHO.US,D,20071107,000000,13.52,13.87,13.43,13.66,212900,0
+MHO.US,D,20071108,000000,13.88,13.96,13.5,13.62,286600,0
+MHO.US,D,20071109,000000,13.37,14.29,13.07,14.06,308700,0
+MHO.US,D,20071112,000000,13.76,15.86,13.76,15.26,364300,0
+MHO.US,D,20071113,000000,15.45,16.16,14.96,15.85,185800,0
+MHO.US,D,20071114,000000,16.2,16.2,15.18,15.55,216800,0
+MHO.US,D,20071115,000000,15.51,16.05,15.36,15.62,202200,0
+MHO.US,D,20071116,000000,15.68,15.87,13.52,14.2,346700,0
+MHO.US,D,20071119,000000,14.05,14.12,13.12,13.41,202600,0
+MHO.US,D,20071120,000000,13.38,13.56,11.76,12.02,789600,0
+MHO.US,D,20071121,000000,11.75,12.07,11.15,11.44,279900,0
+MHO.US,D,20071123,000000,11.8,12.06,11.65,11.97,116435,0
+MHO.US,D,20071126,000000,11.86,11.98,10.8,10.86,182100,0
+MHO.US,D,20071127,000000,11.25,11.25,9.83,9.98,273200,0
+MHO.US,D,20071128,000000,10.11,10.31,9.71,9.79,523100,0
+MHO.US,D,20071129,000000,9.82,10,9.51,9.68,279300,0
+MHO.US,D,20071130,000000,9.84,10.5,9.8,10.03,950550,0
+MHO.US,D,20071203,000000,9.94,10.04,9.27,9.31,250300,0
+MHO.US,D,20071204,000000,9.21,9.52,8.91,9.01,205720,0
+MHO.US,D,20071205,000000,9.25,9.39,9.02,9.35,179000,0
+MHO.US,D,20071206,000000,9.25,11.02,9.25,10.91,586800,0
+MHO.US,D,20071207,000000,10.96,11.2,10.14,10.24,356250,0
+MHO.US,D,20071210,000000,10.27,12.04,10.23,11.88,757000,0
+MHO.US,D,20071211,000000,12.19,12.77,11.35,11.63,799019,0
+MHO.US,D,20071212,000000,12.12,12.5,10.65,11.31,395200,0
+MHO.US,D,20071213,000000,11.04,11.88,10.93,11.86,244812,0
+MHO.US,D,20071214,000000,11.81,12.32,11.53,11.53,235300,0
+MHO.US,D,20071217,000000,11.32,11.81,10.62,10.67,219250,0
+MHO.US,D,20071218,000000,10.83,11.32,10.57,11.12,180300,0
+MHO.US,D,20071219,000000,10.93,11.06,10.33,10.86,179900,0
+MHO.US,D,20071220,000000,11.02,11.02,10.16,10.82,259900,0
+MHO.US,D,20071221,000000,11.04,11.61,10.49,10.9,968700,0
+MHO.US,D,20071224,000000,10.93,11.27,10.72,10.85,100700,0
+MHO.US,D,20071226,000000,10.86,10.86,10.2,10.29,151700,0
+MHO.US,D,20071227,000000,10.24,10.84,10.05,10.15,722700,0
+MHO.US,D,20071228,000000,10.05,10.51,9.69,10.1,209700,0
+MHO.US,D,20071231,000000,10.61,11.09,10.1,10.5,363010,0
+MHO.US,D,20080102,000000,10.46,11.23,9.63,10.47,588100,0
+MHO.US,D,20080103,000000,10.59,10.75,9.61,9.67,465700,0
+MHO.US,D,20080104,000000,9.59,9.6,9,9.03,246010,0
+MHO.US,D,20080107,000000,9.05,9.23,8.58,8.73,358400,0
+MHO.US,D,20080108,000000,8.89,9.03,8.22,8.3,530030,0
+MHO.US,D,20080109,000000,8.25,8.49,7.2,7.83,649848,0
+MHO.US,D,20080110,000000,7.9,9.08,7.69,8.53,532650,0
+MHO.US,D,20080111,000000,8.5,9.33,7.93,9.24,407100,0
+MHO.US,D,20080114,000000,9.18,9.45,8.42,8.96,337423,0
+MHO.US,D,20080115,000000,8.84,8.84,7.69,8.01,381552,0
+MHO.US,D,20080116,000000,8,9.54,8,9.03,373563,0
+MHO.US,D,20080117,000000,8.89,9.8,8.52,9.43,410114,0
+MHO.US,D,20080118,000000,9.65,9.65,8.85,9.25,275573,0
+MHO.US,D,20080122,000000,8.91,10.96,8.84,10.24,623900,0
+MHO.US,D,20080123,000000,10.21,11.91,10,11.55,794435,0
+MHO.US,D,20080124,000000,11.48,12.92,11.48,12.82,551195,0
+MHO.US,D,20080125,000000,12.99,14,12.81,12.99,790779,0
+MHO.US,D,20080128,000000,12.94,13.18,12.08,13.16,430055,0
+MHO.US,D,20080129,000000,13.44,14.3,12.94,14,472645,0
+MHO.US,D,20080130,000000,14.07,14.49,13.27,13.96,604900,0
+MHO.US,D,20080131,000000,13.7,15.35,13.7,14.95,632809,0
+MHO.US,D,20080201,000000,14.66,16.25,14.5,16.12,566352,0
+MHO.US,D,20080204,000000,16,16.1,15,15.19,462759,0
+MHO.US,D,20080205,000000,15,16.03,14.75,15.38,379800,0
+MHO.US,D,20080206,000000,15.39,16.39,15.14,16.25,831400,0
+MHO.US,D,20080207,000000,14.93,16.89,14.93,16.21,467900,0
+MHO.US,D,20080208,000000,16.02,17.08,15.93,16.05,489041,0
+MHO.US,D,20080211,000000,16.15,17.17,15.37,17.12,266300,0
+MHO.US,D,20080212,000000,17.22,18.43,17.11,17.66,374493,0
+MHO.US,D,20080213,000000,18.15,18.38,17.7,18.36,236039,0
+MHO.US,D,20080214,000000,18.41,18.5,17.46,17.64,551156,0
+MHO.US,D,20080215,000000,17.5,17.63,16.5,16.75,483576,0
+MHO.US,D,20080219,000000,16.95,17.5,16.82,17.22,359920,0
+MHO.US,D,20080220,000000,17.45,18.09,16.78,17.93,406673,0
+MHO.US,D,20080221,000000,17.79,18.16,17.22,17.3,254340,0
+MHO.US,D,20080222,000000,17.3,17.49,16.44,17.33,255300,0
+MHO.US,D,20080225,000000,17.02,18.05,16.9,17.95,199800,0
+MHO.US,D,20080226,000000,17.95,18.92,17.81,18.42,378359,0
+MHO.US,D,20080227,000000,18.06,19.07,18.06,18.84,390300,0
+MHO.US,D,20080228,000000,18.78,18.92,17.46,17.49,389820,0
+MHO.US,D,20080229,000000,17.47,17.47,16.41,16.49,329253,0
+MHO.US,D,20080303,000000,16.71,16.71,15.01,15.92,679197,0
+MHO.US,D,20080304,000000,16.1,16.98,15.06,16.8,332600,0
+MHO.US,D,20080305,000000,16.91,17.88,16.62,17.09,380600,0
+MHO.US,D,20080306,000000,16.82,16.98,15.8,16.03,293849,0
+MHO.US,D,20080307,000000,15.82,16.98,15.74,16.08,248193,0
+MHO.US,D,20080310,000000,16.17,16.82,15.75,15.84,162300,0
+MHO.US,D,20080311,000000,16.2,17.61,15.89,17.6,285555,0
+MHO.US,D,20080312,000000,17.18,18.6,17.18,17.61,289246,0
+MHO.US,D,20080313,000000,17.39,19.03,16.9,18.37,488700,0
+MHO.US,D,20080314,000000,18.32,18.98,17.58,17.89,336432,0
+MHO.US,D,20080317,000000,17.42,18.95,17.32,17.36,335012,0
+MHO.US,D,20080318,000000,17.74,18.29,16.81,16.98,696671,0
+MHO.US,D,20080319,000000,17.4,18.37,17.11,17.57,345570,0
+MHO.US,D,20080320,000000,17.59,18.25,17.01,17.05,1076538,0
+MHO.US,D,20080324,000000,17.55,19.39,17.13,18.49,494998,0
+MHO.US,D,20080325,000000,18.13,18.77,18.13,18.2,374304,0
+MHO.US,D,20080326,000000,18.07,18.23,16.7,17,269844,0
+MHO.US,D,20080327,000000,17.47,17.47,16.44,16.75,268850,0
+MHO.US,D,20080328,000000,16.69,16.82,15.9,16.03,193400,0
+MHO.US,D,20080331,000000,16.02,17.3,15.92,16.98,235000,0
+MHO.US,D,20080401,000000,17.13,17.93,17.03,17.86,260160,0
+MHO.US,D,20080402,000000,17.68,18.48,17.49,17.74,313315,0
+MHO.US,D,20080403,000000,17.61,19,17.52,18.99,323200,0
+MHO.US,D,20080404,000000,18.78,19.59,18.68,19.41,291922,0
+MHO.US,D,20080407,000000,19.72,20.25,19.15,19.15,245015,0
+MHO.US,D,20080408,000000,18.96,19.24,18.47,18.82,190586,0
+MHO.US,D,20080409,000000,18.81,19.15,17.2,17.22,186435,0
+MHO.US,D,20080410,000000,17.3,18.45,17.3,18.31,211097,0
+MHO.US,D,20080411,000000,17.91,18.88,17.65,17.7,135024,0
+MHO.US,D,20080414,000000,17.66,17.79,17.17,17.25,100848,0
+MHO.US,D,20080415,000000,17.37,17.42,15.93,16.76,274599,0
+MHO.US,D,20080416,000000,17,18.1,17,17.22,305629,0
+MHO.US,D,20080417,000000,17.02,17.22,16.59,16.69,183329,0
+MHO.US,D,20080418,000000,16.97,18.38,16.97,17.9,196297,0
+MHO.US,D,20080421,000000,17.57,17.72,16.53,17.12,159238,0
+MHO.US,D,20080422,000000,17.08,17.41,16.28,16.44,122997,0
+MHO.US,D,20080423,000000,16.48,16.88,15.8,15.94,232690,0
+MHO.US,D,20080424,000000,15.98,16.99,15.54,16.81,285977,0
+MHO.US,D,20080425,000000,17.08,17.59,16.55,17.5,123976,0
+MHO.US,D,20080428,000000,17.6,18.17,17.22,17.98,134785,0
+MHO.US,D,20080429,000000,17.85,18.38,17.48,18.03,164283,0
+MHO.US,D,20080430,000000,17.95,18.07,16.94,17.15,193711,0
+MHO.US,D,20080501,000000,16.5,17.01,16.42,16.61,240289,0
+MHO.US,D,20080502,000000,16.66,17.83,16.63,17.61,124215,0
+MHO.US,D,20080505,000000,17.4,17.89,17.2,17.45,166145,0
+MHO.US,D,20080506,000000,17.35,18.27,17.15,18.1,186508,0
+MHO.US,D,20080507,000000,17.92,18.78,16.89,17.13,319703,0
+MHO.US,D,20080508,000000,17.21,17.4,16.36,16.55,165545,0
+MHO.US,D,20080509,000000,16.53,16.81,16.18,16.28,136531,0
+MHO.US,D,20080512,000000,16.4,17.2,16.24,17.07,166596,0
+MHO.US,D,20080513,000000,17.25,17.7,17.01,17.32,121642,0
+MHO.US,D,20080514,000000,17.31,17.58,17.01,17.14,117080,0
+MHO.US,D,20080515,000000,17.11,17.44,16.91,17.25,151986,0
+MHO.US,D,20080516,000000,17.6,17.65,16.6,17.1,166528,0
+MHO.US,D,20080519,000000,17.07,17.44,16.38,16.63,115423,0
+MHO.US,D,20080520,000000,16.54,16.54,15.46,15.62,209066,0
+MHO.US,D,20080521,000000,15.46,15.72,14.82,15.61,263329,0
+MHO.US,D,20080522,000000,15.7,16.31,15.7,16.15,140166,0
+MHO.US,D,20080523,000000,16,16.31,15.71,15.82,230906,0
+MHO.US,D,20080527,000000,15.75,16.95,15.64,16.71,158307,0
+MHO.US,D,20080528,000000,16.86,17.05,16.54,16.68,543628,0
+MHO.US,D,20080529,000000,16.75,17.61,16.32,17.42,185752,0
+MHO.US,D,20080530,000000,17.4,17.45,16.71,17.17,196999,0
+MHO.US,D,20080602,000000,17.3,17.45,16.69,17.31,117823,0
+MHO.US,D,20080603,000000,17.75,18.51,17.5,18.3,218076,0
+MHO.US,D,20080604,000000,18.24,19.74,18.04,19.02,287299,0
+MHO.US,D,20080605,000000,19.61,19.81,18.66,19.23,220686,0
+MHO.US,D,20080606,000000,19.14,19.14,17.79,17.79,146827,0
+MHO.US,D,20080609,000000,17.78,18.3,17,17.14,217653,0
+MHO.US,D,20080610,000000,16.96,17.9,16.4,17.39,173382,0
+MHO.US,D,20080611,000000,17.31,17.44,16.11,16.11,230985,0
+MHO.US,D,20080612,000000,16.3,18.32,16.3,17.51,408440,0
+MHO.US,D,20080613,000000,17.71,18.92,17.71,18.89,278813,0
+MHO.US,D,20080616,000000,18.69,19.39,18.55,19.39,304926,0
+MHO.US,D,20080617,000000,19.12,19.14,17.07,17.25,594758,0
+MHO.US,D,20080618,000000,17.42,17.7,16.83,17.15,464654,0
+MHO.US,D,20080619,000000,17.15,17.69,16.97,17.61,166873,0
+MHO.US,D,20080620,000000,17.55,17.61,16.24,16.64,402207,0
+MHO.US,D,20080623,000000,16.53,16.83,15.93,16.01,245983,0
+MHO.US,D,20080624,000000,16.09,16.46,15.11,15.77,359570,0
+MHO.US,D,20080625,000000,15.84,16.64,15.72,15.96,433431,0
+MHO.US,D,20080626,000000,15.74,15.76,14.27,14.94,511369,0
+MHO.US,D,20080627,000000,14.88,16.82,14.76,16.82,528418,0
+MHO.US,D,20080630,000000,16.82,16.85,15.56,15.73,260823,0
+MHO.US,D,20080701,000000,15.52,16.39,15.39,16.03,286639,0
+MHO.US,D,20080702,000000,16.06,16.14,13.96,14,300733,0
+MHO.US,D,20080703,000000,14,14.16,13.23,13.94,105961,0
+MHO.US,D,20080707,000000,14.12,14.42,13.16,13.71,221536,0
+MHO.US,D,20080708,000000,13.65,15.59,12.88,15.58,310166,0
+MHO.US,D,20080709,000000,15.62,15.98,13.46,13.48,285935,0
+MHO.US,D,20080710,000000,13.2,13.71,12.62,13.29,393245,0
+MHO.US,D,20080711,000000,13.01,14.09,12.6,13.49,199233,0
+MHO.US,D,20080714,000000,14.13,14.13,12.98,13.81,247242,0
+MHO.US,D,20080715,000000,13.81,14.81,12.82,13.95,266300,0
+MHO.US,D,20080716,000000,13.99,17.11,13.82,16.88,432871,0
+MHO.US,D,20080717,000000,16.89,18.95,16.62,18.17,544352,0
+MHO.US,D,20080718,000000,16.56,18.73,16.56,18.17,260870,0
+MHO.US,D,20080721,000000,18.43,18.85,17.84,18.62,226238,0
+MHO.US,D,20080722,000000,18.48,20.56,17.52,20.3,343541,0
+MHO.US,D,20080723,000000,19.99,22.51,19.8,21.45,565868,0
+MHO.US,D,20080724,000000,21.87,21.87,19.66,20.04,490658,0
+MHO.US,D,20080725,000000,20.08,22.04,19.16,20.41,269394,0
+MHO.US,D,20080728,000000,20.41,20.75,19.2,19.8,405373,0
+MHO.US,D,20080729,000000,19.99,21.49,19.99,20.96,286773,0
+MHO.US,D,20080730,000000,21,21.5,20.09,20.86,271835,0
+MHO.US,D,20080731,000000,17.1,20.43,17.1,18.95,506553,0
+MHO.US,D,20080801,000000,19.24,19.35,18.22,18.76,306504,0
+MHO.US,D,20080804,000000,18.45,19.05,17.93,18.6,218610,0
+MHO.US,D,20080805,000000,19.03,19.22,18.25,18.48,238762,0
+MHO.US,D,20080806,000000,18.29,19.07,18.01,18.8,253964,0
+MHO.US,D,20080807,000000,17.8,19,17.8,18.53,146333,0
+MHO.US,D,20080808,000000,18.03,19.45,18.03,18.89,350262,0
+MHO.US,D,20080811,000000,19.03,19.2,18.16,18.47,290921,0
+MHO.US,D,20080812,000000,18.2,18.2,17.33,17.36,313994,0
+MHO.US,D,20080813,000000,17.36,17.68,16.3,16.55,199280,0
+MHO.US,D,20080814,000000,16.4,17.5,16.4,16.87,322532,0
+MHO.US,D,20080815,000000,17.77,17.77,16.71,17.49,197209,0
+MHO.US,D,20080818,000000,17.64,17.64,16.54,16.55,192358,0
+MHO.US,D,20080819,000000,16.24,16.52,15.75,15.98,129674,0
+MHO.US,D,20080820,000000,16.14,16.67,16,16.34,145329,0
+MHO.US,D,20080821,000000,16.08,17.37,16.08,17.11,207919,0
+MHO.US,D,20080822,000000,17.31,18.05,17.18,17.9,169607,0
+MHO.US,D,20080825,000000,17.75,17.82,16.37,16.38,160525,0
+MHO.US,D,20080826,000000,16.32,16.58,15.57,15.73,226323,0
+MHO.US,D,20080827,000000,15.89,17.19,15.65,16.88,158134,0
+MHO.US,D,20080828,000000,16.96,18.2,16.67,17.87,149170,0
+MHO.US,D,20080829,000000,17.62,18.26,17.46,17.91,137088,0
+MHO.US,D,20080902,000000,18.47,18.75,17.29,17.91,187632,0
+MHO.US,D,20080903,000000,17.85,18.85,17.78,18.76,208142,0
+MHO.US,D,20080904,000000,18.29,18.46,17.46,17.67,165788,0
+MHO.US,D,20080905,000000,17.48,18.61,16.8,18.56,179301,0
+MHO.US,D,20080908,000000,19.63,19.78,18.15,19.48,246278,0
+MHO.US,D,20080909,000000,19.29,19.52,18.45,18.86,349558,0
+MHO.US,D,20080910,000000,19.25,20.15,18.82,19.72,202783,0
+MHO.US,D,20080911,000000,19.25,20.4,18.76,20.32,143565,0
+MHO.US,D,20080912,000000,20.11,20.52,19.83,20.28,148456,0
+MHO.US,D,20080915,000000,19.47,20.6,19,19.34,152154,0
+MHO.US,D,20080916,000000,18.93,20.55,18.34,20.34,273459,0
+MHO.US,D,20080917,000000,20.05,20.67,18.77,19.48,174912,0
+MHO.US,D,20080918,000000,20.13,22.52,18.81,22.49,523540,0
+MHO.US,D,20080919,000000,24.24,26,20.95,24.53,548411,0
+MHO.US,D,20080922,000000,24.4,24.4,20.6,21.1,183912,0
+MHO.US,D,20080923,000000,21.28,21.9,20.53,21.11,264726,0
+MHO.US,D,20080924,000000,21.11,22.3,20.22,22.03,251479,0
+MHO.US,D,20080925,000000,22.08,22.46,21.72,22.23,262448,0
+MHO.US,D,20080926,000000,21.43,23.28,20.93,23.27,316703,0
+MHO.US,D,20080929,000000,22.43,23.84,21.73,22.5,451164,0
+MHO.US,D,20080930,000000,22.4,22.85,21.59,22.78,147235,0
+MHO.US,D,20081001,000000,22.59,23.15,22.03,22.98,232715,0
+MHO.US,D,20081002,000000,22.68,22.91,21.02,21.1,112434,0
+MHO.US,D,20081003,000000,21.54,22.12,19.38,19.51,221720,0
+MHO.US,D,20081006,000000,18.86,19,17.25,17.75,316225,0
+MHO.US,D,20081007,000000,17.83,17.94,16.5,16.54,251252,0
+MHO.US,D,20081008,000000,15.65,17.98,15.65,16.58,338362,0
+MHO.US,D,20081009,000000,16.62,17.03,15.94,15.96,327873,0
+MHO.US,D,20081010,000000,14.72,17.74,14.24,16.84,358029,0
+MHO.US,D,20081013,000000,17.16,17.4,15.54,16.48,202057,0
+MHO.US,D,20081014,000000,17.15,17.72,15.16,15.8,189368,0
+MHO.US,D,20081015,000000,15.76,15.76,14.3,14.47,147034,0
+MHO.US,D,20081016,000000,14.95,16.79,14.14,16.26,305012,0
+MHO.US,D,20081017,000000,15.47,16.6,14.67,15.58,181271,0
+MHO.US,D,20081020,000000,15.77,16.49,14.85,16.49,126460,0
+MHO.US,D,20081021,000000,15.98,16.3,14.97,15,100786,0
+MHO.US,D,20081022,000000,14.43,15.05,13.98,14.28,250324,0
+MHO.US,D,20081023,000000,14.55,14.55,10.91,12.1,395233,0
+MHO.US,D,20081024,000000,10.46,12.2,10.46,11.53,240467,0
+MHO.US,D,20081027,000000,11.23,11.96,10.87,10.87,262891,0
+MHO.US,D,20081028,000000,11.22,11.22,9.79,10.49,344958,0
+MHO.US,D,20081029,000000,10.63,11.35,10.09,10.5,269282,0
+MHO.US,D,20081030,000000,11.17,12.09,11.11,11.95,369250,0
+MHO.US,D,20081031,000000,11.95,13.82,11.7,13.61,699432,0
+MHO.US,D,20081103,000000,13.36,13.6,12.79,13.05,207432,0
+MHO.US,D,20081104,000000,13.25,14.17,13.05,13.82,378137,0
+MHO.US,D,20081105,000000,13.21,14,13.21,13.63,161796,0
+MHO.US,D,20081106,000000,13.59,13.89,12.82,13.38,165181,0
+MHO.US,D,20081107,000000,13.56,13.8,12.07,12.52,253885,0
+MHO.US,D,20081110,000000,12.97,13.31,11.23,11.38,107305,0
+MHO.US,D,20081111,000000,11.18,11.93,10.63,11.37,111055,0
+MHO.US,D,20081112,000000,11.05,11.16,10.27,10.33,90432,0
+MHO.US,D,20081113,000000,10.47,11.09,9.2,11.01,297707,0
+MHO.US,D,20081114,000000,10.72,11.53,10.49,10.5,206469,0
+MHO.US,D,20081117,000000,10.37,10.71,9.68,9.7,182250,0
+MHO.US,D,20081118,000000,9.79,9.98,8.31,8.76,306866,0
+MHO.US,D,20081119,000000,8.76,9.03,7.53,7.58,155645,0
+MHO.US,D,20081120,000000,7.6,7.6,6.02,6.22,305620,0
+MHO.US,D,20081121,000000,6.54,6.54,5.13,5.59,403277,0
+MHO.US,D,20081124,000000,5.6,6.85,5.5,6.85,293193,0
+MHO.US,D,20081125,000000,7,7.57,6.83,7.11,358260,0
+MHO.US,D,20081126,000000,6.9,9.73,6.9,9.66,293629,0
+MHO.US,D,20081128,000000,9.59,10.55,9.52,10.54,132286,0
+MHO.US,D,20081201,000000,10.18,10.38,8.42,8.42,231924,0
+MHO.US,D,20081202,000000,8.56,9.35,8.32,9.35,240552,0
+MHO.US,D,20081203,000000,8.98,10.34,8.83,10.14,213603,0
+MHO.US,D,20081204,000000,10,12.06,10,11.06,318957,0
+MHO.US,D,20081205,000000,10.87,11.71,9.87,11.56,211208,0
+MHO.US,D,20081208,000000,11.97,11.97,11,11.77,192925,0
+MHO.US,D,20081209,000000,11.68,12.53,10.33,10.51,139271,0
+MHO.US,D,20081210,000000,10.71,11.57,10.5,11.44,135092,0
+MHO.US,D,20081211,000000,11.2,11.37,9.89,10.3,214031,0
+MHO.US,D,20081212,000000,9.95,11.54,9.57,11.4,157119,0
+MHO.US,D,20081215,000000,11.48,11.48,9.78,10.13,172431,0
+MHO.US,D,20081216,000000,10.44,12.97,10.08,12.94,176321,0
+MHO.US,D,20081217,000000,12.71,13.17,11.82,12.08,188577,0
+MHO.US,D,20081218,000000,12.13,12.65,11.39,11.77,162227,0
+MHO.US,D,20081219,000000,12.08,13.18,10.44,10.5,447501,0
+MHO.US,D,20081222,000000,10.62,10.69,8.75,9.16,243756,0
+MHO.US,D,20081223,000000,9.35,9.52,8.66,9.03,179695,0
+MHO.US,D,20081224,000000,9.31,9.64,8.96,9.43,102877,0
+MHO.US,D,20081226,000000,9.53,9.53,9.15,9.31,47760,0
+MHO.US,D,20081229,000000,9.31,9.33,8.87,9.04,103173,0
+MHO.US,D,20081230,000000,8.95,9.82,8.83,9.77,111309,0
+MHO.US,D,20081231,000000,9.77,10.66,9.51,10.54,141521,0
+MHO.US,D,20090102,000000,10.4,10.55,10.12,10.26,92442,0
+MHO.US,D,20090105,000000,10.25,10.88,9.97,10.77,96941,0
+MHO.US,D,20090106,000000,10.85,11.89,10.66,11.88,129760,0
+MHO.US,D,20090107,000000,11.75,11.8,11.15,11.48,82831,0
+MHO.US,D,20090108,000000,11.11,12.14,11.11,11.88,69258,0
+MHO.US,D,20090109,000000,11.85,11.85,11.13,11.18,153094,0
+MHO.US,D,20090112,000000,10.92,11.3,10.67,10.78,180699,0
+MHO.US,D,20090113,000000,10.75,11.17,10.39,10.86,203412,0
+MHO.US,D,20090114,000000,10.56,10.7,9.78,9.89,252772,0
+MHO.US,D,20090115,000000,9.9,11.05,9.1,9.95,288418,0
+MHO.US,D,20090116,000000,10.38,10.84,9.43,10.69,241645,0
+MHO.US,D,20090120,000000,10.19,10.52,8.6,8.6,221289,0
+MHO.US,D,20090121,000000,8.7,9.2,8.04,9.07,250537,0
+MHO.US,D,20090122,000000,8.78,9.42,8.5,8.95,168049,0
+MHO.US,D,20090123,000000,8.64,9.37,8.58,8.75,135664,0
+MHO.US,D,20090126,000000,8.8,9.9,8.8,9.82,123825,0
+MHO.US,D,20090127,000000,9.83,10.2,9.31,9.38,92036,0
+MHO.US,D,20090128,000000,9.66,10.62,9.58,10.35,128830,0
+MHO.US,D,20090129,000000,10.14,10.42,9.24,9.28,113205,0
+MHO.US,D,20090130,000000,9.19,9.49,8.71,8.84,119642,0
+MHO.US,D,20090202,000000,8.76,9.08,8.45,8.91,186214,0
+MHO.US,D,20090203,000000,9.06,10.75,8.84,10.57,214409,0
+MHO.US,D,20090204,000000,10.55,11.45,10.31,10.86,193549,0
+MHO.US,D,20090205,000000,10.67,10.69,8.02,8.02,281807,0
+MHO.US,D,20090206,000000,8.2,9.64,7.4,9.33,303296,0
+MHO.US,D,20090209,000000,9.17,9.24,8.5,8.8,194118,0
+MHO.US,D,20090210,000000,8.68,9.16,7.82,7.85,252603,0
+MHO.US,D,20090211,000000,7.94,8.1,7.25,7.47,239259,0
+MHO.US,D,20090212,000000,7.37,7.37,6.72,7.21,281620,0
+MHO.US,D,20090213,000000,7.33,7.6,7.08,7.22,143498,0
+MHO.US,D,20090217,000000,7.2,7.2,6.37,6.4,217012,0
+MHO.US,D,20090218,000000,6.5,6.68,6.02,6.27,271828,0
+MHO.US,D,20090219,000000,6.38,6.44,5.71,5.79,140451,0
+MHO.US,D,20090220,000000,5.71,5.71,5.17,5.5,256562,0
+MHO.US,D,20090223,000000,5.7,6.24,5.25,6.06,234427,0
+MHO.US,D,20090224,000000,6.22,7.11,6.12,6.91,290169,0
+MHO.US,D,20090225,000000,6.75,7.11,6.21,6.84,265323,0
+MHO.US,D,20090226,000000,6.95,7.4,6.72,6.72,177021,0
+MHO.US,D,20090227,000000,6.69,7.1,6.37,6.45,149639,0
+MHO.US,D,20090302,000000,6.3,6.31,5.4,5.4,149212,0
+MHO.US,D,20090303,000000,5.57,5.57,5.02,5.08,183017,0
+MHO.US,D,20090304,000000,5.25,5.86,5,5.74,209102,0
+MHO.US,D,20090305,000000,5.54,5.92,5.02,5.08,189078,0
+MHO.US,D,20090306,000000,5.03,5.41,4.92,5.09,181910,0
+MHO.US,D,20090309,000000,5.03,5.76,4.93,5.22,125551,0
+MHO.US,D,20090310,000000,5.45,6.57,5.43,6,214666,0
+MHO.US,D,20090311,000000,5.9,6.34,5.67,6.01,170682,0
+MHO.US,D,20090312,000000,6,6.81,5.77,6.63,261468,0
+MHO.US,D,20090313,000000,6.67,7.11,6.19,6.41,143158,0
+MHO.US,D,20090316,000000,6.53,7.11,6.37,6.46,123261,0
+MHO.US,D,20090317,000000,6.56,6.98,6.49,6.88,97319,0
+MHO.US,D,20090318,000000,6.85,7.61,6.25,7.46,146008,0
+MHO.US,D,20090319,000000,7.62,7.92,7.33,7.37,151213,0
+MHO.US,D,20090320,000000,7.27,7.42,6.11,6.17,165661,0
+MHO.US,D,20090323,000000,6.46,7.47,6.38,7.45,201495,0
+MHO.US,D,20090324,000000,7.29,7.83,7.05,7.63,170495,0
+MHO.US,D,20090325,000000,7.66,9.48,7.66,9.24,345577,0
+MHO.US,D,20090326,000000,9.32,9.69,8.56,8.97,221936,0
+MHO.US,D,20090327,000000,8.73,9.53,8.66,9.08,182146,0
+MHO.US,D,20090330,000000,8.72,8.72,7.1,7.13,274411,0
+MHO.US,D,20090331,000000,7.23,7.49,6.69,6.99,203311,0
+MHO.US,D,20090401,000000,6.8,8.06,6.8,8.02,209158,0
+MHO.US,D,20090402,000000,8.12,9.15,8.04,8.95,227073,0
+MHO.US,D,20090403,000000,8.94,9.2,8.43,9.05,282648,0
+MHO.US,D,20090406,000000,8.82,8.85,8.26,8.68,126933,0
+MHO.US,D,20090407,000000,8.44,8.92,8.2,8.54,289971,0
+MHO.US,D,20090408,000000,8.85,8.95,7.86,8.32,234646,0
+MHO.US,D,20090409,000000,8.66,9.35,8.44,8.73,367104,0
+MHO.US,D,20090413,000000,8.51,8.61,8.03,8.23,263030,0
+MHO.US,D,20090414,000000,8.06,8.88,8.06,8.57,360880,0
+MHO.US,D,20090415,000000,8.55,10.34,8.45,9.9,567575,0
+MHO.US,D,20090416,000000,10.09,11.56,9.99,11.05,474667,0
+MHO.US,D,20090417,000000,11.02,12.41,11,12.14,241010,0
+MHO.US,D,20090420,000000,11.75,11.75,9.74,9.77,515566,0
+MHO.US,D,20090421,000000,9.66,11.23,9.53,10.9,346672,0
+MHO.US,D,20090422,000000,10.66,12.58,10.4,11.82,417344,0
+MHO.US,D,20090423,000000,11.86,12.54,11.02,11.69,220124,0
+MHO.US,D,20090424,000000,11.89,13.57,11.83,13.47,434290,0
+MHO.US,D,20090427,000000,13,13.02,11.5,11.77,449100,0
+MHO.US,D,20090428,000000,11.55,12.82,11.41,12.32,260261,0
+MHO.US,D,20090429,000000,12.31,14.09,12.14,13.68,443853,0
+MHO.US,D,20090430,000000,13.77,15.75,13.77,15.27,617578,0
+MHO.US,D,20090501,000000,15.5,15.5,14.15,14.49,397275,0
+MHO.US,D,20090504,000000,14.76,16.87,14.76,16.78,343725,0
+MHO.US,D,20090505,000000,16.69,17.78,16.56,17.64,355431,0
+MHO.US,D,20090506,000000,17.69,18.55,16.74,17.67,274376,0
+MHO.US,D,20090507,000000,17.67,17.85,14.92,15.49,287518,0
+MHO.US,D,20090508,000000,15.51,16.11,14.57,16.02,280992,0
+MHO.US,D,20090511,000000,15.56,16,14.73,15.26,127121,0
+MHO.US,D,20090512,000000,15.36,15.46,14.32,14.65,166232,0
+MHO.US,D,20090513,000000,13.93,14.31,13.52,13.54,182472,0
+MHO.US,D,20090514,000000,13.48,15.12,12.85,14.3,232509,0
+MHO.US,D,20090515,000000,14.17,15.12,13.67,13.74,260642,0
+MHO.US,D,20090518,000000,14.28,15.44,13.9,15.07,165010,0
+MHO.US,D,20090519,000000,14.1,14.1,12.06,12.5,1245088,0
+MHO.US,D,20090520,000000,12.1,12.25,11.55,11.6,4944005,0
+MHO.US,D,20090521,000000,11.63,11.84,11,11.26,666205,0
+MHO.US,D,20090522,000000,11.26,11.48,11,11.36,544526,0
+MHO.US,D,20090526,000000,11.13,12.21,11.13,12.21,609776,0
+MHO.US,D,20090527,000000,12.02,12.4,11.36,11.55,359141,0
+MHO.US,D,20090528,000000,11.89,12.12,10.27,11.41,689830,0
+MHO.US,D,20090529,000000,11.51,12.2,11.41,11.56,743812,0
+MHO.US,D,20090601,000000,11.89,12.47,11.74,12.27,370385,0
+MHO.US,D,20090602,000000,12.21,12.65,11.75,12.43,447510,0
+MHO.US,D,20090603,000000,12.28,12.39,11.25,11.57,295769,0
+MHO.US,D,20090604,000000,11.69,11.74,11.1,11.32,285155,0
+MHO.US,D,20090605,000000,11.53,11.74,11.14,11.19,173890,0
+MHO.US,D,20090608,000000,11.12,11.88,10.86,11.58,384401,0
+MHO.US,D,20090609,000000,11.64,12,11.64,11.69,112625,0
+MHO.US,D,20090610,000000,11.7,11.82,10.79,11.16,229343,0
+MHO.US,D,20090611,000000,11.19,11.19,10.59,10.79,134439,0
+MHO.US,D,20090612,000000,10.67,10.79,10.34,10.63,156323,0
+MHO.US,D,20090615,000000,10.51,10.51,9.91,10.09,229822,0
+MHO.US,D,20090616,000000,10.29,10.6,10.2,10.25,223784,0
+MHO.US,D,20090617,000000,10.25,10.89,9.97,10.76,253582,0
+MHO.US,D,20090618,000000,10.68,10.69,10.11,10.15,288667,0
+MHO.US,D,20090619,000000,10.36,10.75,9.91,9.95,635968,0
+MHO.US,D,20090622,000000,9.92,10.05,9.3,9.33,332601,0
+MHO.US,D,20090623,000000,9.37,9.56,8.8,9.31,344695,0
+MHO.US,D,20090624,000000,9.43,9.95,8.98,9.12,291919,0
+MHO.US,D,20090625,000000,9.14,9.75,9.07,9.67,623056,0
+MHO.US,D,20090626,000000,9.6,10,9.38,9.73,593144,0
+MHO.US,D,20090629,000000,9.88,9.92,9.33,9.53,421358,0
+MHO.US,D,20090630,000000,9.44,9.88,9.27,9.79,259361,0
+MHO.US,D,20090701,000000,9.85,9.93,9.45,9.59,397285,0
+MHO.US,D,20090702,000000,9.35,9.5,9.19,9.33,159667,0
+MHO.US,D,20090706,000000,9.31,9.39,8.63,8.74,193294,0
+MHO.US,D,20090707,000000,8.71,9.15,8.7,8.83,144434,0
+MHO.US,D,20090708,000000,8.87,8.93,8.04,8.23,168584,0
+MHO.US,D,20090709,000000,8.32,8.65,8.29,8.63,188007,0
+MHO.US,D,20090710,000000,8.48,8.58,7.87,8.15,203679,0
+MHO.US,D,20090713,000000,8.15,8.56,7.94,8.46,181707,0
+MHO.US,D,20090714,000000,8.5,9.41,8.48,9.25,254361,0
+MHO.US,D,20090715,000000,9.43,9.86,9.43,9.68,233933,0
+MHO.US,D,20090716,000000,9.62,9.9,9.39,9.77,154397,0
+MHO.US,D,20090717,000000,10,10.05,9.49,9.77,164756,0
+MHO.US,D,20090720,000000,9.84,10.19,9.65,9.95,287307,0
+MHO.US,D,20090721,000000,9.98,10.01,9.54,9.9,183390,0
+MHO.US,D,20090722,000000,9.82,10.39,9.68,10.28,147934,0
+MHO.US,D,20090723,000000,10.28,11.89,10.22,11.88,475521,0
+MHO.US,D,20090724,000000,11.73,11.9,11.18,11.87,276874,0
+MHO.US,D,20090727,000000,11.89,12.67,11.73,12.43,240106,0
+MHO.US,D,20090728,000000,12.31,12.74,11.89,12.51,320867,0
+MHO.US,D,20090729,000000,12.53,12.65,11.92,12.24,238821,0
+MHO.US,D,20090730,000000,12.62,13,11.99,12.89,470090,0
+MHO.US,D,20090731,000000,12.84,13.84,12.67,13.13,495241,0
+MHO.US,D,20090803,000000,13.31,13.99,12.88,13.8,323715,0
+MHO.US,D,20090804,000000,13.75,14.15,12.69,13.97,361010,0
+MHO.US,D,20090805,000000,13.99,14.16,13.49,13.97,282773,0
+MHO.US,D,20090806,000000,14.02,14.09,13.16,13.36,202065,0
+MHO.US,D,20090807,000000,13.74,14.91,13.66,14.31,373582,0
+MHO.US,D,20090810,000000,14.22,14.35,13.81,13.96,145577,0
+MHO.US,D,20090811,000000,13.9,13.9,12.9,13.48,236533,0
+MHO.US,D,20090812,000000,13.74,14.58,13.57,14.03,217156,0
+MHO.US,D,20090813,000000,14.1,14.26,13.49,13.85,95936,0
+MHO.US,D,20090814,000000,13.85,13.92,13.09,13.59,113351,0
+MHO.US,D,20090817,000000,13.16,13.24,12.54,12.94,163262,0
+MHO.US,D,20090818,000000,12.99,13.75,12.94,13.66,135197,0
+MHO.US,D,20090819,000000,13.28,13.78,13.11,13.68,100514,0
+MHO.US,D,20090820,000000,13.66,14.59,13.48,14.59,334617,0
+MHO.US,D,20090821,000000,14.59,16.4,14.59,16.12,529214,0
+MHO.US,D,20090824,000000,16.24,16.58,15.39,15.79,144726,0
+MHO.US,D,20090825,000000,15.97,16.71,15.97,16.49,255175,0
+MHO.US,D,20090826,000000,16.5,16.93,16.07,16.71,161574,0
+MHO.US,D,20090827,000000,16.94,16.94,15.56,16.54,150726,0
+MHO.US,D,20090828,000000,16.81,17,16.26,16.62,80215,0
+MHO.US,D,20090831,000000,16.33,16.39,15.35,15.82,212409,0
+MHO.US,D,20090901,000000,15.73,16.83,15.02,15.14,184013,0
+MHO.US,D,20090902,000000,15.1,15.59,14.6,15.05,137356,0
+MHO.US,D,20090903,000000,15.1,15.25,14.27,14.65,242366,0
+MHO.US,D,20090904,000000,14.64,15.14,14.33,15.05,406763,0
+MHO.US,D,20090908,000000,15.22,15.49,14.88,15.38,91776,0
+MHO.US,D,20090909,000000,15.37,15.98,15.17,15.56,129530,0
+MHO.US,D,20090910,000000,15.54,16.1,15.54,16.05,92573,0
+MHO.US,D,20090911,000000,16.04,16.34,15.66,15.93,152478,0
+MHO.US,D,20090914,000000,15.79,16.13,15.29,16.08,84144,0
+MHO.US,D,20090915,000000,16.06,16.41,15.68,16.38,101774,0
+MHO.US,D,20090916,000000,16.51,17.41,16.46,17.22,191801,0
+MHO.US,D,20090917,000000,17.24,17.69,16.6,16.97,104241,0
+MHO.US,D,20090918,000000,17.12,17.36,16.57,16.77,185335,0
+MHO.US,D,20090921,000000,16.55,16.74,15.78,16.41,153324,0
+MHO.US,D,20090922,000000,16.56,16.91,16.25,16.68,108760,0
+MHO.US,D,20090923,000000,16.62,16.64,15.89,15.91,135064,0
+MHO.US,D,20090924,000000,16.07,16.2,15.07,15.31,144673,0
+MHO.US,D,20090925,000000,15.18,15.52,14.56,14.68,203834,0
+MHO.US,D,20090928,000000,14.79,15.45,14.51,15.17,140859,0
+MHO.US,D,20090929,000000,15.32,15.43,14.96,15.2,171891,0
+MHO.US,D,20090930,000000,15.24,15.31,13.59,13.59,424629,0
+MHO.US,D,20091001,000000,13.54,13.54,11.67,11.81,474700,0
+MHO.US,D,20091002,000000,11.56,12.7,11.51,12.18,469331,0
+MHO.US,D,20091005,000000,12.31,12.85,12.05,12.42,162616,0
+MHO.US,D,20091006,000000,12.68,13.44,12.52,13.44,353915,0
+MHO.US,D,20091007,000000,13.42,14.18,13.31,13.83,459241,0
+MHO.US,D,20091008,000000,13.95,15.15,13.92,14.64,336244,0
+MHO.US,D,20091009,000000,14.62,14.87,14.21,14.64,118752,0
+MHO.US,D,20091012,000000,14.48,14.96,14.43,14.56,196834,0
+MHO.US,D,20091013,000000,14.54,15.19,13.86,14.93,226544,0
+MHO.US,D,20091014,000000,15.57,15.66,15,15.18,131109,0
+MHO.US,D,20091015,000000,15.04,15.23,14.87,15.1,65645,0
+MHO.US,D,20091016,000000,14.94,15.18,14.67,14.94,219697,0
+MHO.US,D,20091019,000000,15.07,15.1,14.23,14.27,97678,0
+MHO.US,D,20091020,000000,14.24,14.35,13.35,13.8,138786,0
+MHO.US,D,20091021,000000,13.83,15.16,13.83,14.08,305776,0
+MHO.US,D,20091022,000000,14,15.2,13.6,14.91,178340,0
+MHO.US,D,20091023,000000,14.95,15.4,14.04,14.13,129515,0
+MHO.US,D,20091026,000000,14.2,14.65,13.33,13.45,151640,0
+MHO.US,D,20091027,000000,13.58,13.82,13.09,13.2,125304,0
+MHO.US,D,20091028,000000,13.05,13.15,12.07,12.09,176379,0
+MHO.US,D,20091029,000000,11.9,12.42,11.5,11.73,325624,0
+MHO.US,D,20091030,000000,11.42,11.7,10.6,11.17,409809,0
+MHO.US,D,20091102,000000,11.19,11.68,10.34,10.61,404259,0
+MHO.US,D,20091103,000000,10.64,11.58,10.43,11.43,293800,0
+MHO.US,D,20091104,000000,11.6,12.21,11.53,11.68,268360,0
+MHO.US,D,20091105,000000,11.91,12.55,11.8,12.29,266878,0
+MHO.US,D,20091106,000000,12.05,12.66,11.71,11.88,207037,0
+MHO.US,D,20091109,000000,12.13,12.42,12.06,12.35,193758,0
+MHO.US,D,20091110,000000,12.26,12.73,11.49,11.75,221768,0
+MHO.US,D,20091111,000000,11.99,12.47,11.99,12.33,255727,0
+MHO.US,D,20091112,000000,12.2,12.75,11.83,12.19,143091,0
+MHO.US,D,20091113,000000,12.23,12.7,12.03,12.46,160155,0
+MHO.US,D,20091116,000000,12.61,13.19,12.57,12.8,150020,0
+MHO.US,D,20091117,000000,12.73,12.73,11.74,11.99,202982,0
+MHO.US,D,20091118,000000,11.82,12.17,11.72,11.98,96095,0
+MHO.US,D,20091119,000000,11.85,11.9,11.15,11.52,158072,0
+MHO.US,D,20091120,000000,11.33,11.52,11.02,11.44,190495,0
+MHO.US,D,20091123,000000,11.67,12.62,11.43,11.54,128894,0
+MHO.US,D,20091124,000000,11.56,11.74,11.07,11.64,146115,0
+MHO.US,D,20091125,000000,11.8,11.93,11.52,11.57,106119,0
+MHO.US,D,20091127,000000,11.11,11.4,11.05,11.26,53357,0
+MHO.US,D,20091130,000000,11.21,11.25,10.77,10.96,180395,0
+MHO.US,D,20091201,000000,11.04,11.27,10.99,11.08,139960,0
+MHO.US,D,20091202,000000,11.14,11.56,11,11.15,103844,0
+MHO.US,D,20091203,000000,11.19,11.19,10.43,10.45,158651,0
+MHO.US,D,20091204,000000,10.56,10.79,10.19,10.62,176001,0
+MHO.US,D,20091207,000000,10.61,10.65,10.26,10.41,99532,0
+MHO.US,D,20091208,000000,10.26,10.33,9.81,9.85,122475,0
+MHO.US,D,20091209,000000,9.84,9.92,9.47,9.78,101479,0
+MHO.US,D,20091210,000000,9.82,9.85,9.43,9.49,227634,0
+MHO.US,D,20091211,000000,9.66,9.78,9.5,9.67,139065,0
+MHO.US,D,20091214,000000,9.75,9.82,9.51,9.75,140698,0
+MHO.US,D,20091215,000000,9.72,9.72,9.5,9.5,184139,0
+MHO.US,D,20091216,000000,9.63,10.3,9.57,10.21,164565,0
+MHO.US,D,20091217,000000,10.06,10.08,9.52,9.64,217149,0
+MHO.US,D,20091218,000000,9.74,10.17,9.64,10.07,323595,0
+MHO.US,D,20091221,000000,10.2,10.33,9.69,10.15,99553,0
+MHO.US,D,20091222,000000,10.15,10.7,10.04,10.52,149984,0
+MHO.US,D,20091223,000000,10.66,10.92,10.5,10.83,99390,0
+MHO.US,D,20091224,000000,10.94,11.13,10.89,11.05,30653,0
+MHO.US,D,20091228,000000,11.26,11.53,10.89,11.04,244090,0
+MHO.US,D,20091229,000000,11.05,11.05,10.59,10.84,95129,0
+MHO.US,D,20091230,000000,10.79,11,10.28,10.79,178646,0
+MHO.US,D,20091231,000000,10.81,10.81,10.38,10.39,125559,0
+MHO.US,D,20100104,000000,10.65,10.78,10.35,10.77,76243,0
+MHO.US,D,20100105,000000,10.71,10.98,10.44,10.94,101868,0
+MHO.US,D,20100106,000000,10.88,11.08,10.57,10.9,192357,0
+MHO.US,D,20100107,000000,11,12.19,11,12.05,372883,0
+MHO.US,D,20100108,000000,12.03,12.17,11.7,12.04,157416,0
+MHO.US,D,20100111,000000,12.1,12.53,11.93,12.27,104580,0
+MHO.US,D,20100112,000000,12.08,12.11,11.57,11.7,123739,0
+MHO.US,D,20100113,000000,11.75,12.5,11.54,12.15,138651,0
+MHO.US,D,20100114,000000,12.09,12.31,11.97,12.09,68298,0
+MHO.US,D,20100115,000000,12.18,12.18,11.57,11.79,139650,0
+MHO.US,D,20100119,000000,11.89,12.2,11.69,11.96,100542,0
+MHO.US,D,20100120,000000,11.96,11.96,11.5,11.58,134040,0
+MHO.US,D,20100121,000000,11.6,11.82,10.84,10.85,181380,0
+MHO.US,D,20100122,000000,10.84,11,10.36,10.46,221041,0
+MHO.US,D,20100125,000000,10.65,10.66,10.12,10.23,249298,0
+MHO.US,D,20100126,000000,10.08,10.38,9.93,9.98,63299,0
+MHO.US,D,20100127,000000,9.87,10.32,9.74,10.3,55364,0
+MHO.US,D,20100128,000000,10.34,10.58,10,10.3,109584,0
+MHO.US,D,20100129,000000,10.34,10.57,10.2,10.32,116571,0
+MHO.US,D,20100201,000000,10.37,10.41,10.05,10.21,88843,0
+MHO.US,D,20100202,000000,10.34,12.16,10.34,12.06,450929,0
+MHO.US,D,20100203,000000,12.64,13.57,12.5,12.85,573472,0
+MHO.US,D,20100204,000000,12.72,12.97,12.65,12.81,382117,0
+MHO.US,D,20100205,000000,12.93,13.1,12.22,12.52,446733,0
+MHO.US,D,20100208,000000,12.4,13,12.05,12.94,289934,0
+MHO.US,D,20100209,000000,13,13.38,12.78,13.12,273149,0
+MHO.US,D,20100210,000000,13.07,13.22,12.77,13.11,204236,0
+MHO.US,D,20100211,000000,13.03,13.33,12.82,13.31,251233,0
+MHO.US,D,20100212,000000,13.09,13.5,12.89,13.39,288842,0
+MHO.US,D,20100216,000000,13.56,13.7,13.1,13.7,124148,0
+MHO.US,D,20100217,000000,13.73,13.95,13.54,13.68,112295,0
+MHO.US,D,20100218,000000,13.62,13.85,13.32,13.65,93345,0
+MHO.US,D,20100219,000000,13.62,13.81,13.33,13.7,99581,0
+MHO.US,D,20100222,000000,13.74,13.77,13.35,13.63,102713,0
+MHO.US,D,20100223,000000,13.63,13.63,12.88,13.4,123428,0
+MHO.US,D,20100224,000000,13.54,13.61,12.89,13.23,133693,0
+MHO.US,D,20100225,000000,12.88,13.28,12.85,13.26,110452,0
+MHO.US,D,20100226,000000,13.24,13.36,12.8,12.85,183348,0
+MHO.US,D,20100301,000000,12.91,13.29,12.88,13.2,139562,0
+MHO.US,D,20100302,000000,13.28,13.44,13,13.2,109151,0
+MHO.US,D,20100303,000000,13.21,13.62,13.07,13.49,130056,0
+MHO.US,D,20100304,000000,13.48,13.65,13.23,13.47,75315,0
+MHO.US,D,20100305,000000,13.56,13.94,13.49,13.7,258666,0
+MHO.US,D,20100308,000000,13.73,13.97,13.46,13.88,144351,0
+MHO.US,D,20100309,000000,13.83,14.96,13.62,14.31,274735,0
+MHO.US,D,20100310,000000,14.28,14.97,14.28,14.76,142861,0
+MHO.US,D,20100311,000000,14.64,14.84,14.5,14.74,94961,0
+MHO.US,D,20100312,000000,14.8,14.84,14.46,14.6,109101,0
+MHO.US,D,20100315,000000,14.62,14.73,14.38,14.65,132269,0
+MHO.US,D,20100316,000000,14.8,15.21,14.72,15.17,123323,0
+MHO.US,D,20100317,000000,15.18,15.54,15.02,15.11,158621,0
+MHO.US,D,20100318,000000,15.12,15.24,14.84,14.86,179103,0
+MHO.US,D,20100319,000000,15,15,14.1,14.56,319893,0
+MHO.US,D,20100322,000000,14.37,14.91,14.3,14.81,119654,0
+MHO.US,D,20100323,000000,14.86,15.16,14.64,15.03,131175,0
+MHO.US,D,20100324,000000,15.07,15.25,14.83,14.92,121837,0
+MHO.US,D,20100325,000000,15.09,15.34,14.85,14.99,139930,0
+MHO.US,D,20100326,000000,15.08,15.32,14.82,15.06,155340,0
+MHO.US,D,20100329,000000,15.1,15.23,14.85,14.93,90234,0
+MHO.US,D,20100330,000000,14.92,15.09,14.67,14.78,93053,0
+MHO.US,D,20100331,000000,14.67,15,14.59,14.65,122963,0
+MHO.US,D,20100401,000000,14.74,15.25,14.43,14.65,114515,0
+MHO.US,D,20100405,000000,14.78,15.04,14.62,15.01,79223,0
+MHO.US,D,20100406,000000,14.88,15.09,14.83,14.91,64375,0
+MHO.US,D,20100407,000000,14.88,14.99,14.52,14.66,141845,0
+MHO.US,D,20100408,000000,14.6,14.9,14.5,14.77,90070,0
+MHO.US,D,20100409,000000,14.81,15.02,14.69,14.88,74579,0
+MHO.US,D,20100412,000000,14.94,14.99,14.74,14.8,88399,0
+MHO.US,D,20100413,000000,14.72,14.79,14.44,14.57,98313,0
+MHO.US,D,20100414,000000,14.71,16.05,14.71,15.96,244034,0
+MHO.US,D,20100415,000000,15.98,16.05,15.62,15.98,108638,0
+MHO.US,D,20100416,000000,15.94,15.95,15.27,15.55,232366,0
+MHO.US,D,20100419,000000,15.48,15.71,14.64,15.41,141207,0
+MHO.US,D,20100420,000000,15.55,16.22,15.38,16.17,71171,0
+MHO.US,D,20100421,000000,16.25,16.55,16.07,16.55,203384,0
+MHO.US,D,20100422,000000,16.3,17.47,16.21,17.29,133765,0
+MHO.US,D,20100423,000000,17.28,17.62,17.08,17.5,334667,0
+MHO.US,D,20100426,000000,17.55,18,17.55,17.64,296753,0
+MHO.US,D,20100427,000000,17.52,17.69,16.7,16.81,306064,0
+MHO.US,D,20100428,000000,16.87,16.87,15.01,15.25,630019,0
+MHO.US,D,20100429,000000,15.66,15.89,14.82,15.87,332300,0
+MHO.US,D,20100430,000000,16.03,16.32,15.48,15.6,403846,0
+MHO.US,D,20100503,000000,15.72,17.17,15.71,16.95,390540,0
+MHO.US,D,20100504,000000,16.51,16.6,15.54,15.74,306201,0
+MHO.US,D,20100505,000000,15.45,15.59,14.51,14.56,303293,0
+MHO.US,D,20100506,000000,14.42,14.62,11.7,13.59,261138,0
+MHO.US,D,20100507,000000,13.59,13.6,11.42,11.8,642945,0
+MHO.US,D,20100510,000000,12.49,14.51,12.38,14.4,431397,0
+MHO.US,D,20100511,000000,14.08,14.87,13.46,13.95,428611,0
+MHO.US,D,20100512,000000,13.99,14.77,13.88,14.55,169764,0
+MHO.US,D,20100513,000000,14.42,14.46,13.33,13.45,252984,0
+MHO.US,D,20100514,000000,13.23,13.34,12.52,13.05,325533,0
+MHO.US,D,20100517,000000,13.23,13.79,12.29,13.11,214185,0
+MHO.US,D,20100518,000000,13.38,13.62,12.29,12.44,364680,0
+MHO.US,D,20100519,000000,12.33,12.79,11.7,12.17,210748,0
+MHO.US,D,20100520,000000,11.62,11.91,11,11.24,461951,0
+MHO.US,D,20100521,000000,10.87,11.78,10.75,11.63,374036,0
+MHO.US,D,20100524,000000,11.58,12.01,11.39,11.42,152216,0
+MHO.US,D,20100525,000000,11.02,11.86,10.87,11.71,288482,0
+MHO.US,D,20100526,000000,11.9,12.43,11.56,11.72,191714,0
+MHO.US,D,20100527,000000,12.22,12.49,11.84,12.45,135266,0
+MHO.US,D,20100528,000000,12.44,12.49,11.6,11.84,160542,0
+MHO.US,D,20100601,000000,11.48,11.84,11,11.01,177740,0
+MHO.US,D,20100602,000000,11.15,11.53,11,11.41,112660,0
+MHO.US,D,20100603,000000,11.55,11.74,11.21,11.4,109637,0
+MHO.US,D,20100604,000000,11.14,11.15,10.73,10.76,271945,0
+MHO.US,D,20100607,000000,10.8,11.09,10.21,10.22,184334,0
+MHO.US,D,20100608,000000,10.27,10.44,9.93,10.2,233194,0
+MHO.US,D,20100609,000000,10.32,10.45,9.85,10.02,249797,0
+MHO.US,D,20100610,000000,10.32,10.95,10.06,10.92,213205,0
+MHO.US,D,20100611,000000,10.71,11.04,10.52,10.87,95071,0
+MHO.US,D,20100614,000000,11.05,11.37,10.69,10.74,98808,0
+MHO.US,D,20100615,000000,10.87,11.6,10.73,11.54,167990,0
+MHO.US,D,20100616,000000,11.28,11.88,11.04,11.51,135357,0
+MHO.US,D,20100617,000000,11.66,11.71,10.95,11.11,121217,0
+MHO.US,D,20100618,000000,11.32,11.5,10.52,11.5,776372,0
+MHO.US,D,20100621,000000,11.82,11.9,10.58,10.69,170842,0
+MHO.US,D,20100622,000000,10.62,11.09,10.43,10.46,211347,0
+MHO.US,D,20100623,000000,10.47,10.75,10.26,10.58,239071,0
+MHO.US,D,20100624,000000,10.48,11.16,10.48,10.77,140011,0
+MHO.US,D,20100625,000000,10.83,10.85,10.51,10.59,283480,0
+MHO.US,D,20100628,000000,10.57,11,10.55,10.68,85606,0
+MHO.US,D,20100629,000000,10.56,10.89,9.95,10.08,221834,0
+MHO.US,D,20100630,000000,10.07,10.28,9.6,9.64,158452,0
+MHO.US,D,20100701,000000,9.7,9.77,9,9.41,249241,0
+MHO.US,D,20100702,000000,9.51,9.51,8.85,9.05,149837,0
+MHO.US,D,20100706,000000,9.38,9.4,8.94,9.04,191278,0
+MHO.US,D,20100707,000000,9.11,9.37,9.01,9.11,257417,0
+MHO.US,D,20100708,000000,9.26,9.32,8.97,9.26,179877,0
+MHO.US,D,20100709,000000,9.22,9.64,9.22,9.64,140792,0
+MHO.US,D,20100712,000000,9.57,9.95,9.57,9.86,259787,0
+MHO.US,D,20100713,000000,10,10.46,9.99,10.41,350937,0
+MHO.US,D,20100714,000000,10.28,10.54,10.1,10.29,216536,0
+MHO.US,D,20100715,000000,10.28,10.37,9.8,10.23,177526,0
+MHO.US,D,20100716,000000,10.07,10.21,9.53,9.67,298313,0
+MHO.US,D,20100719,000000,9.68,9.78,9.09,9.23,170350,0
+MHO.US,D,20100720,000000,8.99,9.75,8.95,9.64,229988,0
+MHO.US,D,20100721,000000,9.75,9.93,9.33,9.4,168965,0
+MHO.US,D,20100722,000000,9.66,9.78,9.48,9.61,373927,0
+MHO.US,D,20100723,000000,9.52,10.13,9.28,10.09,159202,0
+MHO.US,D,20100726,000000,10.14,10.7,9.95,10.67,109691,0
+MHO.US,D,20100727,000000,10.8,10.9,10.44,10.53,217456,0
+MHO.US,D,20100728,000000,10.43,10.44,9.78,10.1,277430,0
+MHO.US,D,20100729,000000,10.22,10.46,9.84,10.2,159840,0
+MHO.US,D,20100730,000000,9.97,10.69,9.75,10.55,269039,0
+MHO.US,D,20100802,000000,10.82,11.08,10.51,10.8,148447,0
+MHO.US,D,20100803,000000,10.71,10.71,10.13,10.25,251478,0
+MHO.US,D,20100804,000000,10.36,10.6,10.15,10.45,224795,0
+MHO.US,D,20100805,000000,10.33,10.33,10.05,10.17,139622,0
+MHO.US,D,20100806,000000,9.95,10.36,9.87,10.3,216210,0
+MHO.US,D,20100809,000000,10.39,10.74,10.22,10.61,127546,0
+MHO.US,D,20100810,000000,10.4,10.52,10.15,10.32,264775,0
+MHO.US,D,20100811,000000,10.02,10.09,9.79,9.99,233776,0
+MHO.US,D,20100812,000000,9.72,10.05,9.72,10.01,277117,0
+MHO.US,D,20100813,000000,9.97,10.15,9.82,9.95,195623,0
+MHO.US,D,20100816,000000,9.83,10.14,9.74,9.89,132683,0
+MHO.US,D,20100817,000000,10.05,10.12,9.74,10.02,365256,0
+MHO.US,D,20100818,000000,10.03,10.37,9.84,10.18,166557,0
+MHO.US,D,20100819,000000,10.1,10.1,9.8,9.89,207619,0
+MHO.US,D,20100820,000000,9.74,9.79,9.41,9.69,202389,0
+MHO.US,D,20100823,000000,9.79,9.83,9.45,9.5,137156,0
+MHO.US,D,20100824,000000,9.3,9.65,9.05,9.38,279347,0
+MHO.US,D,20100825,000000,9.28,9.75,9.27,9.74,157411,0
+MHO.US,D,20100826,000000,9.77,9.78,9.45,9.52,156841,0
+MHO.US,D,20100827,000000,9.69,9.84,9.47,9.84,144264,0
+MHO.US,D,20100830,000000,9.78,9.85,9.49,9.49,67141,0
+MHO.US,D,20100831,000000,9.5,9.71,9.32,9.43,81389,0
+MHO.US,D,20100901,000000,9.68,9.94,9.53,9.94,139819,0
+MHO.US,D,20100902,000000,10,10.4,9.95,10.38,185661,0
+MHO.US,D,20100903,000000,10.52,10.76,10.38,10.76,140245,0
+MHO.US,D,20100907,000000,10.64,10.82,10.29,10.7,189781,0
+MHO.US,D,20100908,000000,10.77,11.08,10.74,10.79,71638,0
+MHO.US,D,20100909,000000,11.05,11.13,10.69,11.02,111800,0
+MHO.US,D,20100910,000000,11.1,11.4,11.01,11.11,86720,0
+MHO.US,D,20100913,000000,11.29,11.5,11.13,11.43,160544,0
+MHO.US,D,20100914,000000,11.4,11.46,11.18,11.35,82238,0
+MHO.US,D,20100915,000000,11.28,11.28,10.97,11.05,177876,0
+MHO.US,D,20100916,000000,10.98,10.98,10.18,10.33,131764,0
+MHO.US,D,20100917,000000,10.46,10.67,9.82,10.25,482958,0
+MHO.US,D,20100920,000000,10.27,11.29,10.12,11.21,228619,0
+MHO.US,D,20100921,000000,11.34,11.47,10.95,11,88670,0
+MHO.US,D,20100922,000000,10.97,11.03,10.48,10.78,130556,0
+MHO.US,D,20100923,000000,10.64,10.87,10.11,10.15,108961,0
+MHO.US,D,20100924,000000,10.38,11,10.2,10.96,71609,0
+MHO.US,D,20100927,000000,10.98,10.98,10.46,10.73,56494,0
+MHO.US,D,20100928,000000,10.8,10.85,10.39,10.62,139990,0
+MHO.US,D,20100929,000000,10.53,10.56,10.32,10.39,93851,0
+MHO.US,D,20100930,000000,10.5,10.52,10.09,10.37,105243,0
+MHO.US,D,20101001,000000,10.57,10.57,10.16,10.44,61530,0
+MHO.US,D,20101004,000000,10.42,10.54,10.05,10.22,250970,0
+MHO.US,D,20101005,000000,10.37,10.46,10.18,10.34,117756,0
+MHO.US,D,20101006,000000,10.29,10.49,10.26,10.41,55704,0
+MHO.US,D,20101007,000000,10.54,10.54,10.18,10.38,64545,0
+MHO.US,D,20101008,000000,10.35,10.83,10.3,10.75,56787,0
+MHO.US,D,20101011,000000,10.75,10.97,10.6,10.69,72468,0
+MHO.US,D,20101012,000000,10.62,10.72,10.34,10.57,61444,0
+MHO.US,D,20101013,000000,10.62,10.92,10.42,10.73,152370,0
+MHO.US,D,20101014,000000,10.7,10.84,10.43,10.68,77995,0
+MHO.US,D,20101015,000000,10.85,10.85,10.42,10.42,85600,0
+MHO.US,D,20101018,000000,10.43,10.74,10.43,10.65,57274,0
+MHO.US,D,20101019,000000,10.47,11.19,10.44,10.56,118524,0
+MHO.US,D,20101020,000000,10.65,10.82,10.46,10.57,64832,0
+MHO.US,D,20101021,000000,10.67,10.82,10.45,10.6,78611,0
+MHO.US,D,20101022,000000,10.63,10.74,10.56,10.66,51135,0
+MHO.US,D,20101025,000000,10.82,11.5,10.82,11.06,129600,0
+MHO.US,D,20101026,000000,10.92,10.93,10.52,10.62,123863,0
+MHO.US,D,20101027,000000,10.53,10.69,10.36,10.64,153418,0
+MHO.US,D,20101028,000000,10.7,10.75,10.4,10.64,134325,0
+MHO.US,D,20101029,000000,10.6,10.77,10.43,10.58,142583,0
+MHO.US,D,20101101,000000,10.65,10.75,10.42,10.68,194163,0
+MHO.US,D,20101102,000000,10.78,11.02,10.72,11.02,97155,0
+MHO.US,D,20101103,000000,11,11.01,10.54,10.87,59160,0
+MHO.US,D,20101104,000000,11.14,11.78,11.1,11.71,151306,0
+MHO.US,D,20101105,000000,11.75,12.07,11.73,11.95,85607,0
+MHO.US,D,20101108,000000,11.89,12.1,11.75,12.02,30313,0
+MHO.US,D,20101109,000000,12.11,12.57,11.94,12.03,76552,0
+MHO.US,D,20101110,000000,12.08,12.46,11.89,12.45,64994,0
+MHO.US,D,20101111,000000,12.27,12.45,12.2,12.43,51666,0
+MHO.US,D,20101112,000000,12.17,12.47,12.07,12.12,63200,0
+MHO.US,D,20101115,000000,12.21,12.3,11.77,11.79,53681,0
+MHO.US,D,20101116,000000,11.64,11.76,11.24,11.57,97293,0
+MHO.US,D,20101117,000000,11.57,11.57,11.32,11.44,33100,0
+MHO.US,D,20101118,000000,11.63,11.98,11.43,11.7,104757,0
+MHO.US,D,20101119,000000,11.7,11.7,11.48,11.67,67013,0
+MHO.US,D,20101122,000000,11.56,11.61,11.34,11.55,92631,0
+MHO.US,D,20101123,000000,11.35,11.44,10.88,11.19,194649,0
+MHO.US,D,20101124,000000,11.35,11.53,11.13,11.42,119786,0
+MHO.US,D,20101126,000000,11.26,11.35,11.12,11.2,12202,0
+MHO.US,D,20101129,000000,11.07,11.64,10.98,11.46,96954,0
+MHO.US,D,20101130,000000,11.29,11.59,11.11,11.53,112730,0
+MHO.US,D,20101201,000000,11.82,11.99,11.63,11.83,129737,0
+MHO.US,D,20101202,000000,11.88,12.36,11.75,12.26,60414,0
+MHO.US,D,20101203,000000,12.12,12.52,11.95,12.47,161749,0
+MHO.US,D,20101206,000000,12.43,12.66,12.29,12.57,67296,0
+MHO.US,D,20101207,000000,12.81,12.93,12.52,12.71,74835,0
+MHO.US,D,20101208,000000,12.76,12.78,12.48,12.63,38904,0
+MHO.US,D,20101209,000000,12.78,12.88,12.44,12.79,69822,0
+MHO.US,D,20101210,000000,12.82,13.28,12.58,13.08,164425,0
+MHO.US,D,20101213,000000,13.19,13.32,13.14,13.26,64440,0
+MHO.US,D,20101214,000000,13.35,13.61,13.11,13.15,89838,0
+MHO.US,D,20101215,000000,13.09,13.44,13.09,13.16,79652,0
+MHO.US,D,20101216,000000,13.19,13.46,13.18,13.46,58564,0
+MHO.US,D,20101217,000000,13.51,14.45,13.35,14.42,285059,0
+MHO.US,D,20101220,000000,14.43,15.16,14.24,14.85,253127,0
+MHO.US,D,20101221,000000,14.95,15.26,14.74,15.2,109620,0
+MHO.US,D,20101222,000000,15.31,15.74,15.07,15.64,169952,0
+MHO.US,D,20101223,000000,15.63,15.73,15.19,15.41,210844,0
+MHO.US,D,20101227,000000,15.53,16.24,15.53,16.17,318231,0
+MHO.US,D,20101228,000000,16.24,16.3,15.84,16.22,190767,0
+MHO.US,D,20101229,000000,16.3,16.3,15.7,15.77,157035,0
+MHO.US,D,20101230,000000,15.68,16.02,15.56,15.94,184958,0
+MHO.US,D,20101231,000000,15.83,15.83,15.31,15.38,117370,0
+MHO.US,D,20110103,000000,15.65,16.3,15.65,15.92,151928,0
+MHO.US,D,20110104,000000,16,16,15.2,15.43,157043,0
+MHO.US,D,20110105,000000,15.45,15.74,15.35,15.69,135788,0
+MHO.US,D,20110106,000000,15.7,15.96,15.64,15.93,125230,0
+MHO.US,D,20110107,000000,16.08,16.51,15.7,16.48,100524,0
+MHO.US,D,20110110,000000,16.42,16.7,16.2,16.67,185070,0
+MHO.US,D,20110111,000000,16.82,17.22,16.4,16.46,133591,0
+MHO.US,D,20110112,000000,16.65,16.79,16.24,16.27,93512,0
+MHO.US,D,20110113,000000,16.22,16.76,15.91,16.74,76822,0
+MHO.US,D,20110114,000000,16.7,17.5,16.7,17.18,141143,0
+MHO.US,D,20110118,000000,17.12,17.17,15.87,16.03,188543,0
+MHO.US,D,20110119,000000,15.92,15.95,15.07,15.14,193854,0
+MHO.US,D,20110120,000000,15.01,15.45,14.77,14.94,177686,0
+MHO.US,D,20110121,000000,15.04,15.13,14.72,15,127893,0
+MHO.US,D,20110124,000000,14.8,15.56,14.8,15.45,114444,0
+MHO.US,D,20110125,000000,15.28,15.5,14.6,14.89,115624,0
+MHO.US,D,20110126,000000,14.92,15.68,14.7,15.6,127878,0
+MHO.US,D,20110127,000000,15.57,15.71,14.86,15.22,77530,0
+MHO.US,D,20110128,000000,15.16,15.31,14.53,14.71,142775,0
+MHO.US,D,20110131,000000,14.78,15.02,14.35,14.66,85089,0
+MHO.US,D,20110201,000000,14.82,15.42,14.75,15.36,98660,0
+MHO.US,D,20110202,000000,15.34,15.49,14.88,15.14,67233,0
+MHO.US,D,20110203,000000,15.03,15.09,13.98,14.02,106394,0
+MHO.US,D,20110204,000000,14.05,14.05,13.35,13.47,91705,0
+MHO.US,D,20110207,000000,13.47,14.08,13.39,13.96,63215,0
+MHO.US,D,20110208,000000,13.88,14.46,13.68,14.18,93512,0
+MHO.US,D,20110209,000000,14.15,14.67,13.68,13.8,113353,0
+MHO.US,D,20110210,000000,13.69,13.88,13.31,13.57,74090,0
+MHO.US,D,20110211,000000,13.46,14.37,13.43,14.12,215313,0
+MHO.US,D,20110214,000000,14.1,14.11,13.65,13.71,48080,0
+MHO.US,D,20110215,000000,13.67,13.86,13.27,13.32,93378,0
+MHO.US,D,20110216,000000,13.51,14.01,13.42,13.66,106539,0
+MHO.US,D,20110218,000000,13.91,14.01,13.65,13.78,47760,0
+MHO.US,D,20110222,000000,13.63,13.67,13.15,13.25,117676,0
+MHO.US,D,20110223,000000,13.35,13.54,12.91,12.93,135272,0
+MHO.US,D,20110224,000000,12.91,13.14,12.59,13.07,267592,0
+MHO.US,D,20110225,000000,13.18,13.66,13.02,13.59,104858,0
+MHO.US,D,20110228,000000,13.69,13.72,13.19,13.35,73285,0
+MHO.US,D,20110301,000000,13.41,13.41,12.58,12.72,144678,0
+MHO.US,D,20110302,000000,12.77,13.61,12.67,13.29,183015,0
+MHO.US,D,20110303,000000,13.59,13.75,13.38,13.63,96747,0
+MHO.US,D,20110304,000000,13.62,13.75,13.29,13.4,95496,0
+MHO.US,D,20110307,000000,13.58,13.63,13.17,13.27,91209,0
+MHO.US,D,20110308,000000,13.31,14.31,13.31,14.02,129157,0
+MHO.US,D,20110309,000000,14.07,14.37,13.65,14.25,124499,0
+MHO.US,D,20110310,000000,14,14.3,13.96,14.19,141548,0
+MHO.US,D,20110311,000000,14.04,14.25,13.89,13.98,68803,0
+MHO.US,D,20110314,000000,13.68,13.89,13.46,13.61,53259,0
+MHO.US,D,20110315,000000,13.14,14.03,13,13.92,87972,0
+MHO.US,D,20110316,000000,13.78,14.23,13.55,13.95,136899,0
+MHO.US,D,20110317,000000,14.28,14.28,13.49,13.56,74094,0
+MHO.US,D,20110318,000000,13.67,13.91,13.49,13.84,151383,0
+MHO.US,D,20110321,000000,14.18,14.28,13.92,14.28,45771,0
+MHO.US,D,20110322,000000,14.28,14.35,13.9,13.97,30952,0
+MHO.US,D,20110323,000000,13.98,14.12,13.42,14.02,62118,0
+MHO.US,D,20110324,000000,14.11,14.19,13.73,13.76,78308,0
+MHO.US,D,20110325,000000,13.98,14.96,13.92,14.95,104023,0
+MHO.US,D,20110328,000000,15.04,15.39,14.84,15.12,102128,0
+MHO.US,D,20110329,000000,15.09,15.15,14.56,14.86,66703,0
+MHO.US,D,20110330,000000,14.99,15.51,14.82,15.02,159263,0
+MHO.US,D,20110331,000000,15.02,15.03,14.6,14.99,131945,0
+MHO.US,D,20110401,000000,15.12,15.13,14.02,14.5,172146,0
+MHO.US,D,20110404,000000,14.49,14.86,14.49,14.79,83427,0
+MHO.US,D,20110405,000000,14.62,14.98,14.6,14.77,60025,0
+MHO.US,D,20110406,000000,14.75,14.89,14.44,14.78,28234,0
+MHO.US,D,20110407,000000,14.82,14.92,14.58,14.7,35533,0
+MHO.US,D,20110408,000000,14.83,14.83,14.1,14.12,57281,0
+MHO.US,D,20110411,000000,14.18,14.44,14.02,14.15,75205,0
+MHO.US,D,20110412,000000,13.98,14.19,13.75,13.86,56788,0
+MHO.US,D,20110413,000000,13.97,13.97,13.25,13.41,70252,0
+MHO.US,D,20110414,000000,13.31,13.54,13.12,13.51,64652,0
+MHO.US,D,20110415,000000,13.48,13.92,13.38,13.87,73459,0
+MHO.US,D,20110418,000000,13.57,13.73,13.44,13.65,39046,0
+MHO.US,D,20110419,000000,13.73,14.04,13.73,13.92,62928,0
+MHO.US,D,20110420,000000,14.22,14.82,13.97,14.21,89923,0
+MHO.US,D,20110421,000000,14.2,14.2,13.49,13.72,86834,0
+MHO.US,D,20110425,000000,13.66,14.14,13.5,14.03,22282,0
+MHO.US,D,20110426,000000,14.16,14.46,13.86,13.89,125995,0
+MHO.US,D,20110427,000000,13.86,13.93,13.17,13.57,89041,0
+MHO.US,D,20110428,000000,13.3,13.84,12.8,13.15,179908,0
+MHO.US,D,20110429,000000,13.19,13.47,12.94,13.29,119394,0
+MHO.US,D,20110502,000000,13.31,13.54,12.8,12.97,254238,0
+MHO.US,D,20110503,000000,13,13.14,12.07,12.22,113052,0
+MHO.US,D,20110504,000000,12.21,12.63,12.15,12.5,91974,0
+MHO.US,D,20110505,000000,12.5,12.92,12.39,12.49,61078,0
+MHO.US,D,20110506,000000,12.65,12.8,12.34,12.36,45145,0
+MHO.US,D,20110509,000000,12.31,12.75,12.28,12.61,61190,0
+MHO.US,D,20110510,000000,12.68,12.78,12.39,12.73,65107,0
+MHO.US,D,20110511,000000,12.65,12.7,12.11,12.22,85045,0
+MHO.US,D,20110512,000000,12.13,12.48,12.02,12.44,45083,0
+MHO.US,D,20110513,000000,12.48,12.64,12.14,12.55,83210,0
+MHO.US,D,20110516,000000,12.4,12.71,12.36,12.4,83733,0
+MHO.US,D,20110517,000000,12.16,12.25,11.52,12,83350,0
+MHO.US,D,20110518,000000,12.04,12.16,11.95,12.06,34803,0
+MHO.US,D,20110519,000000,12.12,12.51,12.01,12.48,68806,0
+MHO.US,D,20110520,000000,12.44,12.53,12.1,12.29,51419,0
+MHO.US,D,20110523,000000,12,12.22,11.95,11.99,37368,0
+MHO.US,D,20110524,000000,12.07,12.15,11.89,11.91,47386,0
+MHO.US,D,20110525,000000,11.88,12.32,11.78,12.17,42308,0
+MHO.US,D,20110526,000000,12.1,12.48,12.08,12.36,39337,0
+MHO.US,D,20110527,000000,12.4,12.66,12.35,12.56,40551,0
+MHO.US,D,20110531,000000,12.72,12.72,12.24,12.57,126402,0
+MHO.US,D,20110601,000000,12.51,12.51,11.88,11.93,181257,0
+MHO.US,D,20110602,000000,11.92,12.3,11.87,12.24,64840,0
+MHO.US,D,20110603,000000,11.99,12.16,11.92,12,65442,0
+MHO.US,D,20110606,000000,12,12.23,11.84,12,121276,0
+MHO.US,D,20110607,000000,12.08,12.21,11.87,11.88,71013,0
+MHO.US,D,20110608,000000,11.78,11.83,11.57,11.76,64858,0
+MHO.US,D,20110609,000000,11.8,12.09,11.67,11.71,31049,0
+MHO.US,D,20110610,000000,11.59,11.8,11.47,11.58,60180,0
+MHO.US,D,20110613,000000,11.61,11.61,11.33,11.39,54978,0
+MHO.US,D,20110614,000000,11.55,11.68,11.4,11.49,71077,0
+MHO.US,D,20110615,000000,11.35,11.7,11.21,11.35,64230,0
+MHO.US,D,20110616,000000,11.4,11.75,11.3,11.55,43497,0
+MHO.US,D,20110617,000000,11.64,11.71,11.13,11.16,215570,0
+MHO.US,D,20110620,000000,11.19,11.5,11.09,11.21,93480,0
+MHO.US,D,20110621,000000,11.31,11.45,11.13,11.27,135429,0
+MHO.US,D,20110622,000000,11.2,11.54,11.14,11.15,59769,0
+MHO.US,D,20110623,000000,10.99,11.65,10.99,11.6,69305,0
+MHO.US,D,20110624,000000,11.61,11.87,11.46,11.61,129640,0
+MHO.US,D,20110627,000000,11.61,11.83,11.52,11.68,76266,0
+MHO.US,D,20110628,000000,11.75,12.07,11.55,12.07,49055,0
+MHO.US,D,20110629,000000,12.05,12.2,11.65,11.99,86026,0
+MHO.US,D,20110630,000000,12.01,12.31,11.75,12.26,132514,0
+MHO.US,D,20110701,000000,12.13,12.65,11.97,12.5,94373,0
+MHO.US,D,20110705,000000,12.48,12.49,12.14,12.33,64270,0
+MHO.US,D,20110706,000000,12.35,12.74,12.31,12.52,58849,0
+MHO.US,D,20110707,000000,12.66,13.05,12.57,12.87,53076,0
+MHO.US,D,20110708,000000,12.69,12.69,12.41,12.6,103696,0
+MHO.US,D,20110711,000000,12.41,12.49,12.15,12.25,59761,0
+MHO.US,D,20110712,000000,12.18,12.73,12.18,12.58,57392,0
+MHO.US,D,20110713,000000,12.67,13.06,12.53,12.62,73534,0
+MHO.US,D,20110714,000000,12.68,12.87,11.88,11.91,144273,0
+MHO.US,D,20110715,000000,12.97,12.97,11.79,12.17,83084,0
+MHO.US,D,20110718,000000,12.06,12.25,11.64,11.87,118317,0
+MHO.US,D,20110719,000000,12.01,12.58,12.01,12.41,84634,0
+MHO.US,D,20110720,000000,12.4,12.44,12.26,12.3,18529,0
+MHO.US,D,20110721,000000,12.33,12.57,12.33,12.49,30527,0
+MHO.US,D,20110722,000000,12.52,12.52,12.12,12.33,70820,0
+MHO.US,D,20110725,000000,12.16,12.39,12.12,12.18,25119,0
+MHO.US,D,20110726,000000,12.17,12.17,11.97,12.03,25406,0
+MHO.US,D,20110727,000000,11.96,11.97,11.6,11.63,72656,0
+MHO.US,D,20110728,000000,11.58,12.09,11,11.35,97673,0
+MHO.US,D,20110729,000000,11.16,11.63,11.16,11.3,99221,0
+MHO.US,D,20110801,000000,11.43,11.43,10.9,10.99,95130,0
+MHO.US,D,20110802,000000,10.91,11.02,10.63,10.63,81959,0
+MHO.US,D,20110803,000000,10.62,10.71,10.26,10.6,100428,0
+MHO.US,D,20110804,000000,10.43,10.46,10,10.06,152554,0
+MHO.US,D,20110805,000000,10.22,10.22,9.23,9.65,208500,0
+MHO.US,D,20110808,000000,9.32,9.51,8.02,8.07,266002,0
+MHO.US,D,20110809,000000,8.25,8.33,7.3,8.31,346043,0
+MHO.US,D,20110810,000000,8.11,8.14,7.06,7.21,290324,0
+MHO.US,D,20110811,000000,7.21,7.41,6.9,7.18,179332,0
+MHO.US,D,20110812,000000,7.23,7.51,6.69,6.82,124777,0
+MHO.US,D,20110815,000000,7.01,7.33,6.85,7.29,191223,0
+MHO.US,D,20110816,000000,7.18,7.67,7.05,7.33,115585,0
+MHO.US,D,20110817,000000,7.39,7.5,7,7.15,53932,0
+MHO.US,D,20110818,000000,6.96,6.97,6.53,6.63,98481,0
+MHO.US,D,20110819,000000,6.58,6.96,6.2,6.25,79836,0
+MHO.US,D,20110822,000000,6.5,6.64,6.17,6.21,75793,0
+MHO.US,D,20110823,000000,6.28,6.62,6.18,6.56,91453,0
+MHO.US,D,20110824,000000,6.6,7.1,6.48,7.02,88761,0
+MHO.US,D,20110825,000000,7.11,7.25,6.78,7.08,57601,0
+MHO.US,D,20110826,000000,7.03,7.76,6.78,7.63,101601,0
+MHO.US,D,20110829,000000,7.7,8.14,7.68,8.08,84256,0
+MHO.US,D,20110830,000000,8.05,8.31,7.81,8.25,84711,0
+MHO.US,D,20110831,000000,8.32,8.48,8.03,8.24,80522,0
+MHO.US,D,20110901,000000,8.23,8.58,7.74,7.86,111933,0
+MHO.US,D,20110902,000000,7.57,7.62,7.05,7.11,58251,0
+MHO.US,D,20110906,000000,6.83,7.22,6.82,7.09,47005,0
+MHO.US,D,20110907,000000,7.24,7.84,7.07,7.68,97519,0
+MHO.US,D,20110908,000000,7.64,7.74,7.09,7.16,51670,0
+MHO.US,D,20110909,000000,7.06,7.23,6.75,6.85,96506,0
+MHO.US,D,20110912,000000,6.73,7.35,6.72,7.29,57229,0
+MHO.US,D,20110913,000000,7.36,7.59,7.1,7.24,70149,0
+MHO.US,D,20110914,000000,7.33,7.71,7.05,7.5,58887,0
+MHO.US,D,20110915,000000,7.6,7.63,7.22,7.61,40516,0
+MHO.US,D,20110916,000000,7.62,7.64,7.35,7.63,124551,0
+MHO.US,D,20110919,000000,7.47,7.62,7.38,7.45,27947,0
+MHO.US,D,20110920,000000,7.51,7.73,7.22,7.23,65758,0
+MHO.US,D,20110921,000000,7.26,7.51,6.8,6.83,107651,0
+MHO.US,D,20110922,000000,6.59,6.76,6.3,6.4,129892,0
+MHO.US,D,20110923,000000,6.38,6.69,6.3,6.38,79498,0
+MHO.US,D,20110926,000000,6.4,6.77,6.28,6.77,84901,0
+MHO.US,D,20110927,000000,6.96,7.02,6.48,6.58,74341,0
+MHO.US,D,20110928,000000,6.61,6.63,6.05,6.06,77129,0
+MHO.US,D,20110929,000000,6.24,6.54,5.85,6.2,117532,0
+MHO.US,D,20110930,000000,6.04,6.15,6,6.01,83144,0
+MHO.US,D,20111003,000000,5.96,6.1,5.5,5.54,149883,0
+MHO.US,D,20111004,000000,5.51,5.58,5.13,5.53,162287,0
+MHO.US,D,20111005,000000,5.59,5.79,5.37,5.4,201843,0
+MHO.US,D,20111006,000000,5.38,5.72,5.22,5.66,237742,0
+MHO.US,D,20111007,000000,5.69,5.77,5.21,5.38,102978,0
+MHO.US,D,20111010,000000,5.48,5.58,5.39,5.58,131649,0
+MHO.US,D,20111011,000000,5.4,5.61,5.4,5.5,101765,0
+MHO.US,D,20111012,000000,5.56,5.87,5.52,5.77,86615,0
+MHO.US,D,20111013,000000,5.7,5.8,5.38,5.5,95228,0
+MHO.US,D,20111014,000000,5.59,5.59,5.39,5.55,86215,0
+MHO.US,D,20111017,000000,5.4,5.51,5.08,5.13,117418,0
+MHO.US,D,20111018,000000,5.2,5.76,5.1,5.53,183386,0
+MHO.US,D,20111019,000000,5.51,6,5.42,5.82,412628,0
+MHO.US,D,20111020,000000,5.82,6.01,5.7,6,162156,0
+MHO.US,D,20111021,000000,6.13,6.5,6.06,6.48,340734,0
+MHO.US,D,20111024,000000,6.52,7.45,6.49,7.37,210889,0
+MHO.US,D,20111025,000000,7.29,7.29,7,7.09,125247,0
+MHO.US,D,20111026,000000,7.21,7.39,7.1,7.38,190402,0
+MHO.US,D,20111027,000000,6.56,8.69,6.55,8.2,203495,0
+MHO.US,D,20111028,000000,8.2,8.41,8.09,8.2,172009,0
+MHO.US,D,20111031,000000,8.17,8.17,7.43,7.47,144786,0
+MHO.US,D,20111101,000000,7.02,7.56,6.84,7.21,183522,0
+MHO.US,D,20111102,000000,7.34,7.47,7.1,7.21,164664,0
+MHO.US,D,20111103,000000,7.26,7.51,6.84,7.5,149396,0
+MHO.US,D,20111104,000000,7.37,7.48,7.25,7.4,145109,0
+MHO.US,D,20111107,000000,7.32,7.75,7.18,7.71,188326,0
+MHO.US,D,20111108,000000,7.89,8.59,7.81,8.47,294223,0
+MHO.US,D,20111109,000000,8.13,8.77,7.99,8.11,236101,0
+MHO.US,D,20111110,000000,8.23,8.62,8.2,8.53,263190,0
+MHO.US,D,20111111,000000,8.57,9.16,8.52,8.99,121723,0
+MHO.US,D,20111114,000000,8.92,8.97,8.51,8.64,77988,0
+MHO.US,D,20111115,000000,8.55,8.9,8.32,8.8,138221,0
+MHO.US,D,20111116,000000,8.64,9.19,8.53,9.05,138583,0
+MHO.US,D,20111117,000000,9.08,9.21,8.64,8.75,126744,0
+MHO.US,D,20111118,000000,8.77,8.78,8.27,8.43,223564,0
+MHO.US,D,20111121,000000,8.13,8.61,8.1,8.48,179585,0
+MHO.US,D,20111122,000000,8.45,8.6,7.95,8.19,145976,0
+MHO.US,D,20111123,000000,8.02,8.07,7.58,7.75,99577,0
+MHO.US,D,20111125,000000,7.68,8.02,7.66,7.7,52781,0
+MHO.US,D,20111128,000000,8.12,8.29,7.8,7.95,91022,0
+MHO.US,D,20111129,000000,8,8.08,7.77,7.9,99862,0
+MHO.US,D,20111130,000000,8.33,9.07,8.33,9.04,337071,0
+MHO.US,D,20111201,000000,9.03,9.26,8.82,9.09,135396,0
+MHO.US,D,20111202,000000,9.28,9.28,8.85,9.01,154693,0
+MHO.US,D,20111205,000000,9.2,9.2,8.9,9.06,100059,0
+MHO.US,D,20111206,000000,9.03,9.55,8.99,9.44,191749,0
+MHO.US,D,20111207,000000,9.37,10.06,9.37,9.94,188354,0
+MHO.US,D,20111208,000000,9.79,10,9.61,9.73,162043,0
+MHO.US,D,20111209,000000,9.79,10.22,9.51,10.13,214119,0
+MHO.US,D,20111212,000000,9.92,10.05,9.55,9.81,147548,0
+MHO.US,D,20111213,000000,9.96,10.09,9.55,9.67,148973,0
+MHO.US,D,20111214,000000,9.52,9.6,8.66,8.94,178704,0
+MHO.US,D,20111215,000000,9.1,9.29,8.95,9.1,98907,0
+MHO.US,D,20111216,000000,9.16,9.6,8.96,9.24,218928,0
+MHO.US,D,20111219,000000,9.38,9.67,8.86,8.88,246747,0
+MHO.US,D,20111220,000000,9.17,10.04,9.17,10.03,197732,0
+MHO.US,D,20111221,000000,9.99,10.45,9.68,10.31,197004,0
+MHO.US,D,20111222,000000,10.34,10.48,9.96,9.97,91519,0
+MHO.US,D,20111223,000000,10.06,10.28,9.82,10.15,90604,0
+MHO.US,D,20111227,000000,10.05,10.31,10.05,10.09,38634,0
+MHO.US,D,20111228,000000,10.07,10.07,9.54,9.58,61651,0
+MHO.US,D,20111229,000000,9.68,10.35,9.68,10.22,84457,0
+MHO.US,D,20111230,000000,10.16,10.17,9.59,9.6,81463,0
+MHO.US,D,20120103,000000,9.98,10.04,9.54,9.59,196194,0
+MHO.US,D,20120104,000000,9.52,9.66,9.27,9.62,238744,0
+MHO.US,D,20120105,000000,9.56,10,9.2,9.93,141324,0
+MHO.US,D,20120106,000000,9.89,10.04,9.63,9.84,88624,0
+MHO.US,D,20120109,000000,9.94,10.06,9.71,9.73,223096,0
+MHO.US,D,20120110,000000,9.99,10.1,9.87,9.9,105153,0
+MHO.US,D,20120111,000000,9.92,11.22,9.84,10.92,228895,0
+MHO.US,D,20120112,000000,10.99,11.05,10.48,10.85,132891,0
+MHO.US,D,20120113,000000,10.61,10.7,10.13,10.67,162289,0
+MHO.US,D,20120117,000000,10.86,10.94,10.18,10.43,142998,0
+MHO.US,D,20120118,000000,10.43,11.62,10.3,11.47,157417,0
+MHO.US,D,20120119,000000,11.43,11.7,11.2,11.45,142324,0
+MHO.US,D,20120120,000000,11.43,11.7,11.35,11.49,120810,0
+MHO.US,D,20120123,000000,11.45,11.54,10.59,10.83,93567,0
+MHO.US,D,20120124,000000,10.71,11.35,10.47,11.24,127458,0
+MHO.US,D,20120125,000000,11.25,11.87,10.94,11.68,122498,0
+MHO.US,D,20120126,000000,11.76,11.93,11.27,11.46,76941,0
+MHO.US,D,20120127,000000,11.37,12.09,11.37,12,118591,0
+MHO.US,D,20120130,000000,11.8,11.87,11.19,11.24,137814,0
+MHO.US,D,20120131,000000,11.31,11.59,10.87,11.35,207710,0
+MHO.US,D,20120201,000000,11.53,12.32,11.5,12.08,180043,0
+MHO.US,D,20120202,000000,12.03,12.04,11,11.47,176531,0
+MHO.US,D,20120203,000000,11.85,12.78,11.78,12.5,180759,0
+MHO.US,D,20120206,000000,12.39,12.95,12.32,12.56,95996,0
+MHO.US,D,20120207,000000,12.5,12.66,12.36,12.59,147115,0
+MHO.US,D,20120208,000000,12.34,12.44,11.89,12.23,148458,0
+MHO.US,D,20120209,000000,12.33,13.2,12.22,12.99,140713,0
+MHO.US,D,20120210,000000,12.74,13.19,12.68,12.95,160316,0
+MHO.US,D,20120213,000000,13.1,13.41,12.83,13.35,150545,0
+MHO.US,D,20120214,000000,13.34,13.45,13.03,13.29,88768,0
+MHO.US,D,20120215,000000,13.4,13.72,13.19,13.32,157019,0
+MHO.US,D,20120216,000000,13.35,13.61,13.07,13.24,138085,0
+MHO.US,D,20120217,000000,13.29,13.37,13.06,13.11,85866,0
+MHO.US,D,20120221,000000,13,13.28,12.46,12.7,103266,0
+MHO.US,D,20120222,000000,12.67,12.78,11.74,11.92,186551,0
+MHO.US,D,20120223,000000,11.93,12.56,11.82,12.52,104384,0
+MHO.US,D,20120224,000000,12.57,12.66,12.07,12.11,92969,0
+MHO.US,D,20120227,000000,11.95,12.48,11.57,12.23,133512,0
+MHO.US,D,20120228,000000,12.19,12.19,11.57,11.9,209025,0
+MHO.US,D,20120229,000000,11.97,12.54,11.68,12.11,258033,0
+MHO.US,D,20120301,000000,12.2,12.39,11.72,11.8,74790,0
+MHO.US,D,20120302,000000,11.76,11.83,11.4,11.51,109535,0
+MHO.US,D,20120305,000000,11.42,11.75,11.16,11.26,99773,0
+MHO.US,D,20120306,000000,11.02,11.08,10.42,10.87,224768,0
+MHO.US,D,20120307,000000,10.86,11.92,10.86,11.74,172782,0
+MHO.US,D,20120308,000000,11.84,12.18,11.7,12.11,112647,0
+MHO.US,D,20120309,000000,12.14,13.64,12.14,12.95,407095,0
+MHO.US,D,20120312,000000,12.95,12.99,12.69,12.82,219978,0
+MHO.US,D,20120313,000000,12.95,13.47,12.62,13.36,262793,0
+MHO.US,D,20120314,000000,13.43,13.55,13.22,13.24,48294,0
+MHO.US,D,20120315,000000,13.28,13.85,13.17,13.8,71891,0
+MHO.US,D,20120316,000000,13.72,13.89,13.47,13.83,154081,0
+MHO.US,D,20120319,000000,13.72,13.99,13.22,13.25,126050,0
+MHO.US,D,20120320,000000,13.05,13.06,12.38,12.68,113141,0
+MHO.US,D,20120321,000000,12.78,12.97,12.43,12.5,72947,0
+MHO.US,D,20120322,000000,12.29,12.61,12.04,12.4,121118,0
+MHO.US,D,20120323,000000,13.05,13.05,11.75,12.43,220651,0
+MHO.US,D,20120326,000000,12.69,12.91,12.4,12.53,121428,0
+MHO.US,D,20120327,000000,12.6,13.5,12.6,12.92,123192,0
+MHO.US,D,20120328,000000,12.93,12.95,12.5,12.7,43881,0
+MHO.US,D,20120329,000000,12.54,12.68,12.23,12.62,54812,0
+MHO.US,D,20120330,000000,12.78,12.78,12.26,12.36,76487,0
+MHO.US,D,20120402,000000,12.35,12.39,12.1,12.38,97606,0
+MHO.US,D,20120403,000000,12.39,12.45,12.12,12.35,86928,0
+MHO.US,D,20120404,000000,12.13,12.34,11.96,12.3,85367,0
+MHO.US,D,20120405,000000,12.24,12.49,12.16,12.31,76666,0
+MHO.US,D,20120409,000000,12.03,12.43,11.85,12.17,98002,0
+MHO.US,D,20120410,000000,12.17,12.27,11.61,11.75,165445,0
+MHO.US,D,20120411,000000,11.95,12.42,11.95,12.22,86340,0
+MHO.US,D,20120412,000000,12.2,12.63,12.1,12.54,101619,0
+MHO.US,D,20120413,000000,12.42,12.43,12.06,12.29,90688,0
+MHO.US,D,20120416,000000,12.44,12.91,12.16,12.48,105507,0
+MHO.US,D,20120417,000000,12.65,13.21,12.38,12.41,149935,0
+MHO.US,D,20120418,000000,12.27,12.38,12.15,12.17,151889,0
+MHO.US,D,20120419,000000,12.14,12.21,11.68,11.76,116553,0
+MHO.US,D,20120420,000000,11.94,12.5,11.8,12.18,104227,0
+MHO.US,D,20120423,000000,11.9,11.9,11.32,11.36,119669,0
+MHO.US,D,20120424,000000,11.37,12.09,11.25,11.89,142987,0
+MHO.US,D,20120425,000000,12.04,12.74,12.04,12.61,129764,0
+MHO.US,D,20120426,000000,12.64,13.89,12.64,13.7,329368,0
+MHO.US,D,20120427,000000,13.73,14.23,13.64,14,364502,0
+MHO.US,D,20120430,000000,14,14.01,13.22,13.3,105560,0
+MHO.US,D,20120501,000000,13.29,13.8,12.93,13.39,137694,0
+MHO.US,D,20120502,000000,13.27,14.29,13.23,13.9,171305,0
+MHO.US,D,20120503,000000,13.9,13.9,13.52,13.72,123001,0
+MHO.US,D,20120504,000000,13.64,13.97,13.45,13.75,126697,0
+MHO.US,D,20120507,000000,13.62,14.07,13.59,13.84,184766,0
+MHO.US,D,20120508,000000,13.66,13.9,13.31,13.69,205263,0
+MHO.US,D,20120509,000000,13.48,14.32,13.4,14.19,342548,0
+MHO.US,D,20120510,000000,14.41,14.65,14.03,14.2,223430,0
+MHO.US,D,20120511,000000,14.01,14.42,14.01,14.35,138913,0
+MHO.US,D,20120514,000000,14.13,15.09,14.13,14.52,523856,0
+MHO.US,D,20120515,000000,14.48,15.27,14.36,14.94,351220,0
+MHO.US,D,20120516,000000,15.09,15.62,14.83,15.29,419815,0
+MHO.US,D,20120517,000000,15.22,15.5,14.72,14.82,455400,0
+MHO.US,D,20120518,000000,14.77,14.79,14.33,14.55,310822,0
+MHO.US,D,20120521,000000,14.57,14.94,14.04,14.75,234227,0
+MHO.US,D,20120522,000000,14.9,15.5,14.68,14.87,408766,0
+MHO.US,D,20120523,000000,14.73,15.09,14.47,14.93,259778,0
+MHO.US,D,20120524,000000,15.3,15.78,14.81,15.55,299934,0
+MHO.US,D,20120525,000000,15.68,15.89,15.1,15.35,335228,0
+MHO.US,D,20120529,000000,15.57,16.63,15.57,16.59,468058,0
+MHO.US,D,20120530,000000,16.15,16.15,14.4,14.5,840045,0
+MHO.US,D,20120531,000000,14.47,15.02,14.06,15.02,437850,0
+MHO.US,D,20120601,000000,14.39,14.6,13.3,13.51,570961,0
+MHO.US,D,20120604,000000,13.53,13.83,12.67,12.69,263168,0
+MHO.US,D,20120605,000000,12.66,13.73,12.56,13.44,272370,0
+MHO.US,D,20120606,000000,13.64,14.49,13.63,13.87,275335,0
+MHO.US,D,20120607,000000,14.11,14.39,13.57,13.97,228706,0
+MHO.US,D,20120608,000000,13.93,14.44,13.41,14.21,102781,0
+MHO.US,D,20120611,000000,14.45,14.45,12.94,12.98,178717,0
+MHO.US,D,20120612,000000,13.07,13.31,12.79,13.15,90198,0
+MHO.US,D,20120613,000000,13.12,13.13,12.24,12.4,533909,0
+MHO.US,D,20120614,000000,12.46,13.47,12.46,13.44,238959,0
+MHO.US,D,20120615,000000,13.51,14.6,13.3,13.92,1098023,0
+MHO.US,D,20120618,000000,13.85,14.67,13.54,14.57,339212,0
+MHO.US,D,20120619,000000,14.7,15.23,14.64,15,230972,0
+MHO.US,D,20120620,000000,15.04,15.04,14.27,14.51,126588,0
+MHO.US,D,20120621,000000,14.46,14.85,14.25,14.36,237873,0
+MHO.US,D,20120622,000000,14.43,14.58,14.15,14.42,198545,0
+MHO.US,D,20120625,000000,14.08,14.31,13.7,13.93,188760,0
+MHO.US,D,20120626,000000,14.05,15.55,14.05,15.22,343186,0
+MHO.US,D,20120627,000000,15.64,16.55,15.61,16.02,348795,0
+MHO.US,D,20120628,000000,15.84,16.5,15.74,16.46,291906,0
+MHO.US,D,20120629,000000,16.8,17.56,16.78,17.32,449118,0
+MHO.US,D,20120702,000000,17.34,18.04,17.12,17.97,220314,0
+MHO.US,D,20120703,000000,18.01,18.01,17.75,18.01,83222,0
+MHO.US,D,20120705,000000,18,18.24,17.7,18.23,174974,0
+MHO.US,D,20120706,000000,17.92,18.12,17.68,18.01,157900,0
+MHO.US,D,20120709,000000,18.02,18.49,17.91,18.41,163866,0
+MHO.US,D,20120710,000000,18.56,18.62,17.44,17.63,93767,0
+MHO.US,D,20120711,000000,17.69,17.87,17.14,17.41,141181,0
+MHO.US,D,20120712,000000,17.19,17.88,17.01,17.64,159923,0
+MHO.US,D,20120713,000000,17.78,18.61,17.78,18.26,97848,0
+MHO.US,D,20120716,000000,18.09,18.44,17.72,18.06,63600,0
+MHO.US,D,20120717,000000,18.16,18.21,17.72,17.89,67586,0
+MHO.US,D,20120718,000000,17.8,18.42,17.5,17.62,86102,0
+MHO.US,D,20120719,000000,17.79,18.02,16.66,16.71,164708,0
+MHO.US,D,20120720,000000,16.52,17.03,16.38,16.8,147847,0
+MHO.US,D,20120723,000000,16.21,17.31,15.79,16.98,113340,0
+MHO.US,D,20120724,000000,17.03,17.14,16.37,16.66,138201,0
+MHO.US,D,20120725,000000,16.91,17.13,16.25,16.77,277277,0
+MHO.US,D,20120726,000000,16.75,17.83,16.75,17.41,238093,0
+MHO.US,D,20120727,000000,17.62,18.02,17.21,17.6,166886,0
+MHO.US,D,20120730,000000,17.64,17.99,17.01,17.17,151560,0
+MHO.US,D,20120731,000000,17.11,17.4,16.42,16.59,184016,0
+MHO.US,D,20120801,000000,16.83,16.83,16.07,16.17,134363,0
+MHO.US,D,20120802,000000,16.04,17.26,16,16.55,217246,0
+MHO.US,D,20120803,000000,16.95,17.12,16.34,16.77,117046,0
+MHO.US,D,20120806,000000,16.78,17,16.51,16.75,91028,0
+MHO.US,D,20120807,000000,17.03,17.77,16.74,17.59,161923,0
+MHO.US,D,20120808,000000,17.39,17.78,17.19,17.76,156340,0
+MHO.US,D,20120809,000000,17.79,18.19,17.66,17.93,109999,0
+MHO.US,D,20120810,000000,17.88,17.9,17.38,17.69,43210,0
+MHO.US,D,20120813,000000,17.63,18.22,17.28,17.73,83960,0
+MHO.US,D,20120814,000000,17.96,18.22,17.3,17.48,126585,0
+MHO.US,D,20120815,000000,17.44,18,17.37,17.86,75388,0
+MHO.US,D,20120816,000000,17.9,18.61,17.7,18.55,99742,0
+MHO.US,D,20120817,000000,18.62,19,18.32,18.92,106026,0
+MHO.US,D,20120820,000000,18.93,18.93,18.3,18.62,89412,0
+MHO.US,D,20120821,000000,18.69,18.86,17.83,17.94,124431,0
+MHO.US,D,20120822,000000,18.1,18.84,18.02,18.7,152580,0
+MHO.US,D,20120823,000000,18.54,19.06,18.41,18.51,119581,0
+MHO.US,D,20120824,000000,18.5,19.45,18.5,19.33,358018,0
+MHO.US,D,20120827,000000,19.42,19.52,18.8,18.89,107223,0
+MHO.US,D,20120828,000000,18.77,18.94,18.33,18.39,110978,0
+MHO.US,D,20120829,000000,18.53,18.72,18.39,18.47,90845,0
+MHO.US,D,20120830,000000,18.27,18.65,18,18.48,187918,0
+MHO.US,D,20120831,000000,18.7,19.39,18.46,19.3,157780,0
+MHO.US,D,20120904,000000,19.39,19.78,18.75,19.55,134362,0
+MHO.US,D,20120905,000000,18.35,18.38,17.56,17.63,1199461,0
+MHO.US,D,20120906,000000,17.98,18.74,17.97,18.38,2356875,0
+MHO.US,D,20120907,000000,18.51,18.98,18.13,18.79,904966,0
+MHO.US,D,20120910,000000,18.81,18.99,18.62,18.84,287637,0
+MHO.US,D,20120911,000000,18.84,19.49,18.84,19.31,229458,0
+MHO.US,D,20120912,000000,19.52,20.54,19.38,20.12,602295,0
+MHO.US,D,20120913,000000,20.2,21.11,19.85,20.7,445263,0
+MHO.US,D,20120914,000000,20.97,21.43,20.6,20.77,495457,0
+MHO.US,D,20120917,000000,20.7,20.79,20.03,20.19,217600,0
+MHO.US,D,20120918,000000,20.48,20.62,19.9,20.02,281934,0
+MHO.US,D,20120919,000000,20.09,20.57,19.95,20.54,225369,0
+MHO.US,D,20120920,000000,20.31,20.88,20.24,20.69,126270,0
+MHO.US,D,20120921,000000,21.09,21.99,21.04,21.71,794728,0
+MHO.US,D,20120924,000000,21.97,21.97,21.09,21.18,176111,0
+MHO.US,D,20120925,000000,21.41,21.85,20.99,21.05,281278,0
+MHO.US,D,20120926,000000,21.16,21.25,19.26,19.36,339737,0
+MHO.US,D,20120927,000000,19.62,19.97,19.32,19.65,199517,0
+MHO.US,D,20120928,000000,19.54,19.58,19.08,19.34,365104,0
+MHO.US,D,20121001,000000,19.37,19.61,19.26,19.47,229225,0
+MHO.US,D,20121002,000000,19.63,19.88,19.27,19.87,232294,0
+MHO.US,D,20121003,000000,19.88,21.23,19.82,21.19,292582,0
+MHO.US,D,20121004,000000,21.37,21.91,21.11,21.9,197434,0
+MHO.US,D,20121005,000000,22.14,22.62,22,22.14,193866,0
+MHO.US,D,20121008,000000,21.9,22.18,21.63,21.99,248182,0
+MHO.US,D,20121009,000000,22,22.08,21.57,21.64,322015,0
+MHO.US,D,20121010,000000,21.69,22.08,21.61,21.7,93919,0
+MHO.US,D,20121011,000000,22.09,22.38,21.62,21.73,194162,0
+MHO.US,D,20121012,000000,21.81,21.83,21.14,21.51,278620,0
+MHO.US,D,20121015,000000,21.68,22.4,21.33,22.31,110736,0
+MHO.US,D,20121016,000000,22.65,22.9,22,22.14,215951,0
+MHO.US,D,20121017,000000,22.57,23.71,22.53,23.34,417597,0
+MHO.US,D,20121018,000000,23.27,23.7,23.15,23.49,249639,0
+MHO.US,D,20121019,000000,23.34,23.99,22.97,23.51,184571,0
+MHO.US,D,20121022,000000,23.55,23.91,23.16,23.54,250564,0
+MHO.US,D,20121023,000000,23.11,23.64,22.74,23.5,220254,0
+MHO.US,D,20121024,000000,23.7,23.7,22.71,23.23,222351,0
+MHO.US,D,20121025,000000,23.66,24.13,23.1,23.75,640572,0
+MHO.US,D,20121026,000000,22.81,23.19,21.8,22.24,492569,0
+MHO.US,D,20121031,000000,22.5,22.82,22.08,22.25,227216,0
+MHO.US,D,20121101,000000,22.57,23.13,22.09,23.08,356806,0
+MHO.US,D,20121102,000000,23.28,23.43,21.93,21.99,352372,0
+MHO.US,D,20121105,000000,22.23,23.28,22.23,22.6,352452,0
+MHO.US,D,20121106,000000,23.05,23.12,22.5,22.6,238794,0
+MHO.US,D,20121107,000000,22.37,22.8,21.7,22.18,595091,0
+MHO.US,D,20121108,000000,22.28,22.78,21.95,22.65,197979,0
+MHO.US,D,20121109,000000,22.5,23,21.85,22.37,158771,0
+MHO.US,D,20121112,000000,22.56,22.63,20.62,20.77,263137,0
+MHO.US,D,20121113,000000,20.41,21.25,20.2,20.79,176607,0
+MHO.US,D,20121114,000000,20.86,21,19.66,19.73,255303,0
+MHO.US,D,20121115,000000,19.57,20.25,19.18,20.04,584854,0
+MHO.US,D,20121116,000000,20.09,21.49,19.86,21.38,377100,0
+MHO.US,D,20121119,000000,21.84,22.4,21.18,21.56,258586,0
+MHO.US,D,20121120,000000,21.63,22.21,21.49,21.66,386964,0
+MHO.US,D,20121121,000000,21.86,22.06,21.28,21.43,238430,0
+MHO.US,D,20121123,000000,21.52,21.87,21.23,21.5,93831,0
+MHO.US,D,20121126,000000,21.5,22.11,21.35,21.89,554863,0
+MHO.US,D,20121127,000000,21.86,22.86,21.8,22.36,390697,0
+MHO.US,D,20121128,000000,22.27,22.48,21.51,22.36,230681,0
+MHO.US,D,20121129,000000,22.6,22.95,22.29,22.44,224840,0
+MHO.US,D,20121130,000000,22.5,22.5,21.62,22.01,315714,0
+MHO.US,D,20121203,000000,22.32,22.65,22.08,22.54,319090,0
+MHO.US,D,20121204,000000,22.84,22.93,22.03,22.91,341557,0
+MHO.US,D,20121205,000000,22.93,22.93,20.96,21.1,424150,0
+MHO.US,D,20121206,000000,21.04,21.34,20.55,21.23,251122,0
+MHO.US,D,20121207,000000,21.57,21.71,20.47,21.1,209800,0
+MHO.US,D,20121210,000000,21.3,21.71,21.08,21.7,208046,0
+MHO.US,D,20121211,000000,21.95,22.37,21.71,22.13,180426,0
+MHO.US,D,20121212,000000,22.31,22.71,21.91,22.51,212341,0
+MHO.US,D,20121213,000000,22.54,22.96,22.37,22.76,241709,0
+MHO.US,D,20121214,000000,22.72,23.14,22.6,23.08,265902,0
+MHO.US,D,20121217,000000,23.17,24.5,23.07,24.47,549401,0
+MHO.US,D,20121218,000000,24.74,25.8,24.55,25.45,814019,0
+MHO.US,D,20121219,000000,25.6,25.67,25,25.45,397420,0
+MHO.US,D,20121220,000000,25.36,25.67,25.15,25.65,301008,0
+MHO.US,D,20121221,000000,24.91,25.73,24.6,25.66,3577837,0
+MHO.US,D,20121224,000000,25.52,25.97,24.8,25.74,257144,0
+MHO.US,D,20121226,000000,25.73,25.76,24.96,25.3,283430,0
+MHO.US,D,20121227,000000,25.36,25.59,24.08,25.16,380983,0
+MHO.US,D,20121228,000000,24.96,25.72,24.75,25.33,186008,0
+MHO.US,D,20121231,000000,25.3,26.76,25.21,26.5,378886,0
+MHO.US,D,20130102,000000,27.41,28,27.06,27.5,479622,0
+MHO.US,D,20130103,000000,27.54,27.82,26.86,27.13,492777,0
+MHO.US,D,20130104,000000,27.4,27.51,26.64,26.9,604539,0
+MHO.US,D,20130107,000000,26.9,27.26,26.25,26.92,663591,0
+MHO.US,D,20130108,000000,27.08,27.81,26.97,27.61,374480,0
+MHO.US,D,20130109,000000,27.89,29.07,27.73,28.34,346439,0
+MHO.US,D,20130110,000000,28.67,28.67,27.51,28.07,215292,0
+MHO.US,D,20130111,000000,28.11,28.5,26.71,27.37,484321,0
+MHO.US,D,20130114,000000,27.46,28.08,26.3,26.34,795362,0
+MHO.US,D,20130115,000000,26.19,27.35,26.08,27.26,324526,0
+MHO.US,D,20130116,000000,27.24,27.61,27,27.32,333791,0
+MHO.US,D,20130117,000000,27.62,28.47,27.5,28.33,367413,0
+MHO.US,D,20130118,000000,28.37,28.68,27.77,27.83,420196,0
+MHO.US,D,20130122,000000,27.79,28.16,27.49,28.15,239336,0
+MHO.US,D,20130123,000000,28.11,28.37,27.94,28.34,281041,0
+MHO.US,D,20130124,000000,28.29,28.86,27.72,27.88,289426,0
+MHO.US,D,20130125,000000,28.13,28.28,27.81,28.28,218047,0
+MHO.US,D,20130128,000000,28.38,28.7,27.37,27.48,349705,0
+MHO.US,D,20130129,000000,27.59,28.51,27.57,28.47,283002,0
+MHO.US,D,20130130,000000,28.61,28.7,27.5,27.71,339138,0
+MHO.US,D,20130131,000000,27.4,27.65,24.93,27.24,1015488,0
+MHO.US,D,20130201,000000,27.33,27.57,23.7,23.86,1423603,0
+MHO.US,D,20130204,000000,23.64,24.45,23.25,23.29,712203,0
+MHO.US,D,20130205,000000,23.42,24.19,23.1,23.93,605620,0
+MHO.US,D,20130206,000000,23.9,24.09,23.37,23.49,345162,0
+MHO.US,D,20130207,000000,23.49,23.49,22.34,22.93,355437,0
+MHO.US,D,20130208,000000,22.95,22.98,22.48,22.74,235261,0
+MHO.US,D,20130211,000000,22.69,22.69,22.28,22.46,278406,0
+MHO.US,D,20130212,000000,22.54,23.89,22.51,23.66,525523,0
+MHO.US,D,20130213,000000,23.74,23.95,23.4,23.73,235697,0
+MHO.US,D,20130214,000000,23.57,23.82,23.16,23.2,159830,0
+MHO.US,D,20130215,000000,23.25,23.85,22.87,22.91,273653,0
+MHO.US,D,20130219,000000,22.95,23.4,22.29,22.99,251018,0
+MHO.US,D,20130220,000000,22.9,22.9,21.35,21.42,279485,0
+MHO.US,D,20130221,000000,21.45,21.71,20.82,21.45,237523,0
+MHO.US,D,20130222,000000,21.63,22.12,21.48,21.8,319574,0
+MHO.US,D,20130225,000000,21.93,22.26,20.99,21.03,581511,0
+MHO.US,D,20130226,000000,21.22,22.42,20.89,22.26,632899,0
+MHO.US,D,20130227,000000,22.17,23.34,22.05,23.15,369779,0
+MHO.US,D,20130228,000000,23.2,23.51,22.61,22.9,322266,0
+MHO.US,D,20130301,000000,22.65,23.24,22.11,23.18,251087,0
+MHO.US,D,20130304,000000,23.32,23.71,22.82,23.39,331459,0
+MHO.US,D,20130305,000000,22.44,24.05,22.36,23.9,1127668,0
+MHO.US,D,20130306,000000,24.41,25.15,24.3,24.84,4025200,0
+MHO.US,D,20130307,000000,24.93,25.48,24.48,25.43,604944,0
+MHO.US,D,20130308,000000,25.74,25.9,25.02,25.65,687623,0
+MHO.US,D,20130311,000000,25.64,26.34,25.64,26.14,716345,0
+MHO.US,D,20130312,000000,26.14,26.14,25.09,25.26,339092,0
+MHO.US,D,20130313,000000,25.19,25.7,24.92,25.4,445500,0
+MHO.US,D,20130314,000000,25.49,25.95,25.48,25.82,415134,0
+MHO.US,D,20130315,000000,25.9,26.17,25.42,25.74,2562182,0
+MHO.US,D,20130318,000000,25.41,26.39,25.23,26.25,395490,0
+MHO.US,D,20130319,000000,26.52,26.74,25.58,26.07,470755,0
+MHO.US,D,20130320,000000,26.34,27.03,26.11,26.93,532549,0
+MHO.US,D,20130321,000000,26.87,26.9,26.01,26.15,346604,0
+MHO.US,D,20130322,000000,26.16,26.24,25.68,25.87,237295,0
+MHO.US,D,20130325,000000,25.98,26.37,25.18,25.62,212456,0
+MHO.US,D,20130326,000000,25.8,25.99,25.09,25.15,308368,0
+MHO.US,D,20130327,000000,24.92,25.05,24.22,25,510836,0
+MHO.US,D,20130328,000000,25.06,25.19,24.27,24.45,478709,0
+MHO.US,D,20130401,000000,24.33,24.65,23.5,23.71,621455,0
+MHO.US,D,20130402,000000,23.78,24.11,23.26,23.41,367564,0
+MHO.US,D,20130403,000000,23.4,23.54,21.73,22.7,918117,0
+MHO.US,D,20130404,000000,22.89,23.13,22.03,22.38,704976,0
+MHO.US,D,20130405,000000,21.99,22.75,21.51,22.69,690052,0
+MHO.US,D,20130408,000000,22.72,23.3,22.38,23.06,431477,0
+MHO.US,D,20130409,000000,23.09,23.23,22.59,22.65,325733,0
+MHO.US,D,20130410,000000,22.62,22.9,22.15,22.57,226882,0
+MHO.US,D,20130411,000000,22.47,22.8,22.29,22.5,260918,0
+MHO.US,D,20130412,000000,22.59,23.62,22.59,23.01,606491,0
+MHO.US,D,20130415,000000,22.87,22.87,21.24,21.4,565728,0
+MHO.US,D,20130416,000000,21.84,22.1,20.95,21.5,448797,0
+MHO.US,D,20130417,000000,21.28,21.4,20.14,21.2,701452,0
+MHO.US,D,20130418,000000,21.4,21.4,20.38,20.61,489429,0
+MHO.US,D,20130419,000000,20.64,21.67,20.49,21.36,355751,0
+MHO.US,D,20130422,000000,21.44,21.52,20.5,21.36,345010,0
+MHO.US,D,20130423,000000,21.76,22.83,21.59,22.31,650352,0
+MHO.US,D,20130424,000000,22.44,23.5,22.31,23.3,544176,0
+MHO.US,D,20130425,000000,23.56,24.66,23.02,23.99,591952,0
+MHO.US,D,20130426,000000,23.99,25.26,23.99,25.1,877266,0
+MHO.US,D,20130429,000000,25.13,25.65,24.71,24.81,392616,0
+MHO.US,D,20130430,000000,24.74,25.14,24.2,24.6,301872,0
+MHO.US,D,20130501,000000,24.58,24.89,23.94,24.45,570170,0
+MHO.US,D,20130502,000000,24.67,26.05,24.49,25.69,409753,0
+MHO.US,D,20130503,000000,26.2,26.82,25.7,26.04,394642,0
+MHO.US,D,20130506,000000,26.19,26.52,25.76,26.46,406048,0
+MHO.US,D,20130507,000000,26.62,26.75,26.09,26.41,216403,0
+MHO.US,D,20130508,000000,26.42,26.5,25.85,26.42,189291,0
+MHO.US,D,20130509,000000,26.39,26.68,26.18,26.31,301639,0
+MHO.US,D,20130510,000000,26.32,26.66,26.31,26.62,158976,0
+MHO.US,D,20130513,000000,26.36,26.53,25.71,25.87,404931,0
+MHO.US,D,20130514,000000,25.85,26.24,25.81,26.24,258180,0
+MHO.US,D,20130515,000000,26.09,26.8,25.97,26.25,361879,0
+MHO.US,D,20130516,000000,26.2,26.57,25.57,25.94,448676,0
+MHO.US,D,20130517,000000,26.11,27.65,26.05,27.09,509397,0
+MHO.US,D,20130520,000000,27.73,27.88,26.59,26.72,485007,0
+MHO.US,D,20130521,000000,26.84,27.05,25.55,26.4,303548,0
+MHO.US,D,20130522,000000,26.67,27.43,25.32,25.61,436703,0
+MHO.US,D,20130523,000000,25.19,26.55,24.85,26.22,278268,0
+MHO.US,D,20130524,000000,26.08,26.28,25.31,26.18,153599,0
+MHO.US,D,20130528,000000,26.77,27.2,26.27,26.47,362462,0
+MHO.US,D,20130529,000000,26.22,26.38,25.54,25.63,327981,0
+MHO.US,D,20130530,000000,25.72,26.12,25.08,25.89,198467,0
+MHO.US,D,20130531,000000,25.68,26.15,24.85,24.85,521971,0
+MHO.US,D,20130603,000000,24.91,25.51,24.26,25.23,607818,0
+MHO.US,D,20130604,000000,25.26,25.81,24.57,24.89,448408,0
+MHO.US,D,20130605,000000,24.88,25.22,23.88,24.33,430606,0
+MHO.US,D,20130606,000000,24.21,24.8,23.61,24.65,314255,0
+MHO.US,D,20130607,000000,24.91,25.03,23.93,24.4,305518,0
+MHO.US,D,20130610,000000,24.47,24.63,23.5,24.25,340743,0
+MHO.US,D,20130611,000000,23.84,24.41,23.4,23.87,253691,0
+MHO.US,D,20130612,000000,24.15,24.39,23.21,23.45,192654,0
+MHO.US,D,20130613,000000,23.45,24.78,23.22,24.58,242586,0
+MHO.US,D,20130614,000000,24.59,25.19,24.59,25,263032,0
+MHO.US,D,20130617,000000,25.42,26.07,24.94,25.77,339174,0
+MHO.US,D,20130618,000000,25.91,26.19,25.28,26.04,202556,0
+MHO.US,D,20130619,000000,26.06,26.27,24.95,25,261414,0
+MHO.US,D,20130620,000000,24.56,24.56,22.84,23.08,873418,0
+MHO.US,D,20130621,000000,23.27,23.63,21.83,22.67,1424391,0
+MHO.US,D,20130624,000000,22.25,22.7,21.32,22.36,531474,0
+MHO.US,D,20130625,000000,22.85,23.97,22.69,22.73,525154,0
+MHO.US,D,20130626,000000,23.03,23.45,22.65,23,412524,0
+MHO.US,D,20130627,000000,23.26,23.9,22.91,23.8,361596,0
+MHO.US,D,20130628,000000,23.66,23.83,22.96,22.96,421655,0
+MHO.US,D,20130701,000000,23.12,23.95,23.1,23.25,238433,0
+MHO.US,D,20130702,000000,23.25,23.5,22.97,23,241889,0
+MHO.US,D,20130703,000000,22.82,23.68,22.8,23.31,142449,0
+MHO.US,D,20130705,000000,23.53,23.53,22.09,22.61,390534,0
+MHO.US,D,20130708,000000,22.66,22.86,21.76,21.81,262889,0
+MHO.US,D,20130709,000000,21.95,23.5,21.86,23.3,362654,0
+MHO.US,D,20130710,000000,23.2,23.52,22.91,23.15,263391,0
+MHO.US,D,20130711,000000,23.63,24.62,23.62,24.54,298368,0
+MHO.US,D,20130712,000000,24.61,24.79,24.06,24.23,179009,0
+MHO.US,D,20130715,000000,24.45,24.45,23.73,23.85,165628,0
+MHO.US,D,20130716,000000,23.8,24.26,23.23,23.76,234214,0
+MHO.US,D,20130717,000000,23.74,24.26,22.88,23.98,334587,0
+MHO.US,D,20130718,000000,23.96,24.21,23.66,23.79,302076,0
+MHO.US,D,20130719,000000,23.72,24.04,23.61,24,203097,0
+MHO.US,D,20130722,000000,24,24.24,22.85,23.29,190133,0
+MHO.US,D,20130723,000000,23.35,23.65,23.19,23.44,264978,0
+MHO.US,D,20130724,000000,23.49,23.62,22.32,22.43,434892,0
+MHO.US,D,20130725,000000,22.26,22.88,20.14,20.82,1372638,0
+MHO.US,D,20130726,000000,20.58,21.15,20.37,21.12,469636,0
+MHO.US,D,20130729,000000,21.1,21.47,20.9,21.02,424192,0
+MHO.US,D,20130730,000000,21,21.21,20.72,20.92,380054,0
+MHO.US,D,20130731,000000,20.85,21.48,20.22,21.26,563686,0
+MHO.US,D,20130801,000000,21.53,21.72,20.92,21.11,449159,0
+MHO.US,D,20130802,000000,21.19,21.7,21.19,21.58,285588,0
+MHO.US,D,20130805,000000,21.45,21.81,21.11,21.27,212078,0
+MHO.US,D,20130806,000000,21.28,21.51,20.71,20.91,296367,0
+MHO.US,D,20130807,000000,20.77,20.96,20.43,20.66,326717,0
+MHO.US,D,20130808,000000,20.82,21.17,20.47,20.5,269259,0
+MHO.US,D,20130809,000000,20.44,20.85,20.04,20.6,363902,0
+MHO.US,D,20130812,000000,20.55,21.46,20.42,20.9,340319,0
+MHO.US,D,20130813,000000,20.9,21.01,19.88,20.1,282545,0
+MHO.US,D,20130814,000000,19.98,20.08,19.12,19.3,448596,0
+MHO.US,D,20130815,000000,19,20.46,18.34,20.1,459108,0
+MHO.US,D,20130816,000000,20.13,21.49,19.92,20.7,802066,0
+MHO.US,D,20130819,000000,20.66,20.66,19.15,19.17,510502,0
+MHO.US,D,20130820,000000,19.45,19.75,19.02,19.65,244129,0
+MHO.US,D,20130821,000000,19.49,20.03,19.25,19.61,274637,0
+MHO.US,D,20130822,000000,19.56,20.3,19.56,20.18,162953,0
+MHO.US,D,20130823,000000,20.23,20.24,19.12,19.26,183073,0
+MHO.US,D,20130826,000000,19.33,19.92,19.17,19.52,148245,0
+MHO.US,D,20130827,000000,19.22,19.47,18.89,18.97,266480,0
+MHO.US,D,20130828,000000,18.92,19.18,18.69,18.97,151129,0
+MHO.US,D,20130829,000000,18.83,19.9,18.83,19.31,146680,0
+MHO.US,D,20130830,000000,19.31,19.31,18.48,18.73,223921,0
+MHO.US,D,20130903,000000,19,19.33,18.23,18.53,320083,0
+MHO.US,D,20130904,000000,18.52,18.81,18.1,18.22,303082,0
+MHO.US,D,20130905,000000,18.22,18.42,18.02,18.25,244722,0
+MHO.US,D,20130906,000000,18.54,19.64,18.42,19.03,345799,0
+MHO.US,D,20130909,000000,19.15,20.46,19.15,20.15,287878,0
+MHO.US,D,20130910,000000,20.28,20.28,19.32,19.82,220192,0
+MHO.US,D,20130911,000000,19.76,20.52,19.62,20.32,210528,0
+MHO.US,D,20130912,000000,20.25,21.23,19.95,20,281647,0
+MHO.US,D,20130913,000000,20.03,20.22,19.74,20.02,205252,0
+MHO.US,D,20130916,000000,20.52,21.67,20.21,20.33,390966,0
+MHO.US,D,20130917,000000,20.27,20.77,20.12,20.24,303845,0
+MHO.US,D,20130918,000000,20.18,21.55,19.89,21.25,680661,0
+MHO.US,D,20130919,000000,21.5,22.1,20.92,20.97,443692,0
+MHO.US,D,20130920,000000,21.08,21.18,19.83,19.91,1004041,0
+MHO.US,D,20130923,000000,19.79,19.94,19.12,19.86,468923,0
+MHO.US,D,20130924,000000,19.96,21.15,19.85,20.44,332109,0
+MHO.US,D,20130925,000000,20.56,21.16,20.23,20.79,233027,0
+MHO.US,D,20130926,000000,20.85,20.92,20.23,20.62,153184,0
+MHO.US,D,20130927,000000,20.41,20.76,20.17,20.28,149833,0
+MHO.US,D,20130930,000000,19.96,20.85,19.8,20.62,229040,0
+MHO.US,D,20131001,000000,20.65,20.79,20.39,20.5,489077,0
+MHO.US,D,20131002,000000,20.3,20.66,20.11,20.39,280026,0
+MHO.US,D,20131003,000000,20.27,20.39,19.64,19.68,325431,0
+MHO.US,D,20131004,000000,19.61,19.75,18.55,18.76,641884,0
+MHO.US,D,20131007,000000,18.46,18.93,18.35,18.38,311628,0
+MHO.US,D,20131008,000000,18.33,18.76,18.06,18.29,348138,0
+MHO.US,D,20131009,000000,18.36,18.55,17.82,18.21,235266,0
+MHO.US,D,20131010,000000,18.46,18.88,18.39,18.54,175856,0
+MHO.US,D,20131011,000000,18.44,19.14,18.41,18.9,208293,0
+MHO.US,D,20131014,000000,18.69,18.93,18.25,18.68,142561,0
+MHO.US,D,20131015,000000,18.58,18.58,18.02,18.2,148367,0
+MHO.US,D,20131016,000000,18.31,18.58,17.91,18.46,273909,0
+MHO.US,D,20131017,000000,18.28,19.41,18.19,19.41,827658,0
+MHO.US,D,20131018,000000,19.59,19.63,19.14,19.43,233606,0
+MHO.US,D,20131021,000000,19.37,19.58,18.64,18.75,208353,0
+MHO.US,D,20131022,000000,18.93,19.87,18.83,19.84,323658,0
+MHO.US,D,20131023,000000,19.82,20.79,19.81,20.25,374991,0
+MHO.US,D,20131024,000000,20.4,21.92,20.4,21.8,542460,0
+MHO.US,D,20131025,000000,21.88,22.05,21.41,21.88,480476,0
+MHO.US,D,20131028,000000,21.93,22.3,21.45,21.73,238122,0
+MHO.US,D,20131029,000000,21.76,21.89,21.46,21.86,280107,0
+MHO.US,D,20131030,000000,21.95,21.97,21.06,21.11,310932,0
+MHO.US,D,20131031,000000,21.05,21.23,20.47,20.47,287200,0
+MHO.US,D,20131101,000000,20.5,20.66,19.7,20.14,462186,0
+MHO.US,D,20131104,000000,20.15,20.98,20.15,20.58,219588,0
+MHO.US,D,20131105,000000,20.47,20.58,19.8,20,178214,0
+MHO.US,D,20131106,000000,20.04,20.33,19.89,20.21,97448,0
+MHO.US,D,20131107,000000,20.43,20.88,19.86,19.87,230496,0
+MHO.US,D,20131108,000000,19.66,19.96,18.98,19.66,292389,0
+MHO.US,D,20131111,000000,19.66,19.97,19.39,19.74,198733,0
+MHO.US,D,20131112,000000,19.72,20.02,19.08,19.7,201200,0
+MHO.US,D,20131113,000000,19.52,20.51,19.52,20.46,191375,0
+MHO.US,D,20131114,000000,20.43,21.3,20.02,20.87,270353,0
+MHO.US,D,20131115,000000,20.94,21.32,20.73,20.77,137555,0
+MHO.US,D,20131118,000000,20.79,21.37,20.56,20.7,246291,0
+MHO.US,D,20131119,000000,20.72,20.96,20.21,20.63,110356,0
+MHO.US,D,20131120,000000,20.7,21.16,20.31,20.61,219318,0
+MHO.US,D,20131121,000000,20.69,21.51,20.26,21.47,172028,0
+MHO.US,D,20131122,000000,21.48,21.59,21.1,21.15,128750,0
+MHO.US,D,20131125,000000,21.14,21.29,20.51,21.25,177930,0
+MHO.US,D,20131126,000000,21.37,22.28,21.36,22.25,228055,0
+MHO.US,D,20131127,000000,22.29,22.77,21.97,22.05,171176,0
+MHO.US,D,20131129,000000,22.13,22.42,21.62,21.97,86222,0
+MHO.US,D,20131202,000000,21.95,21.98,21.21,21.32,168860,0
+MHO.US,D,20131203,000000,21.21,21.58,20.89,21.07,211516,0
+MHO.US,D,20131204,000000,20.85,21.66,20.53,21.15,213325,0
+MHO.US,D,20131205,000000,21.07,21.33,20.94,21.11,160994,0
+MHO.US,D,20131206,000000,21.43,22.24,21.36,21.72,258308,0
+MHO.US,D,20131209,000000,21.72,22.43,21.72,22.31,236170,0
+MHO.US,D,20131210,000000,22.38,23.34,22.36,22.74,449917,0
+MHO.US,D,20131211,000000,22.7,22.86,22.13,22.39,448349,0
+MHO.US,D,20131212,000000,22.36,22.53,22.14,22.35,276511,0
+MHO.US,D,20131213,000000,22.41,23.09,22.41,22.74,321492,0
+MHO.US,D,20131216,000000,22.94,22.94,22.59,22.71,392588,0
+MHO.US,D,20131217,000000,22.65,23,22.18,22.35,728036,0
+MHO.US,D,20131218,000000,22.63,24.05,22.63,23.57,657140,0
+MHO.US,D,20131219,000000,23.35,23.42,22.74,23.04,251562,0
+MHO.US,D,20131220,000000,23.19,24.01,23.05,23.95,963060,0
+MHO.US,D,20131223,000000,24.19,25.08,23.91,24.9,325666,0
+MHO.US,D,20131224,000000,24.93,25.34,24.63,24.91,239524,0
+MHO.US,D,20131226,000000,25.16,25.17,24.58,24.82,207650,0
+MHO.US,D,20131227,000000,24.79,25.21,24.4,25.17,145939,0
+MHO.US,D,20131230,000000,25.22,25.5,24.95,25.16,273615,0
+MHO.US,D,20131231,000000,25.28,25.73,25.09,25.45,280735,0
+MHO.US,D,20140102,000000,25.42,25.64,24.83,25.45,230154,0
+MHO.US,D,20140103,000000,25.51,25.86,25.07,25.15,192726,0
+MHO.US,D,20140106,000000,25.22,25.22,24.51,24.79,181195,0
+MHO.US,D,20140107,000000,24.94,25.17,24.21,24.43,159718,0
+MHO.US,D,20140108,000000,24.43,25.38,24.3,25.38,375728,0
+MHO.US,D,20140109,000000,25.43,25.6,24.88,25.3,170228,0
+MHO.US,D,20140110,000000,25.4,26.3,25.11,25.17,347765,0
+MHO.US,D,20140113,000000,25.01,25.27,24.37,24.58,212202,0
+MHO.US,D,20140114,000000,24.66,25.51,24.41,25.2,213961,0
+MHO.US,D,20140115,000000,25.16,25.16,24.67,24.88,125936,0
+MHO.US,D,20140116,000000,24.82,25.35,24.47,25.25,136954,0
+MHO.US,D,20140117,000000,25.14,25.42,24.89,25.01,140197,0
+MHO.US,D,20140121,000000,25.31,25.31,24.63,24.85,138890,0
+MHO.US,D,20140122,000000,24.88,25.9,24.87,25.52,117086,0
+MHO.US,D,20140123,000000,25.93,26.19,25.44,25.85,307807,0
+MHO.US,D,20140124,000000,25.73,25.73,24.05,24.19,268248,0
+MHO.US,D,20140127,000000,24.2,24.62,22.9,23.82,286076,0
+MHO.US,D,20140128,000000,24.12,25.54,24.09,25.48,672103,0
+MHO.US,D,20140129,000000,25,25.68,24.5,25.35,275960,0
+MHO.US,D,20140130,000000,25.46,25.95,24.6,24.76,356435,0
+MHO.US,D,20140131,000000,24.18,25.07,24.05,24.59,557412,0
+MHO.US,D,20140203,000000,24.63,24.97,23.19,23.64,330831,0
+MHO.US,D,20140204,000000,23.66,24.36,23.56,23.8,193996,0
+MHO.US,D,20140205,000000,23.6,23.92,23.22,23.6,179417,0
+MHO.US,D,20140206,000000,23.69,24.63,23.64,24.12,168040,0
+MHO.US,D,20140207,000000,24.23,24.73,24.13,24.36,150975,0
+MHO.US,D,20140210,000000,24.33,24.64,23.62,23.87,211861,0
+MHO.US,D,20140211,000000,23.89,24.36,23.73,23.93,121874,0
+MHO.US,D,20140212,000000,24.08,24.26,23.51,23.63,117725,0
+MHO.US,D,20140213,000000,23.46,23.95,23.24,23.86,260977,0
+MHO.US,D,20140214,000000,23.88,24.4,23.46,24.29,94006,0
+MHO.US,D,20140218,000000,24.25,24.25,23.28,23.79,199009,0
+MHO.US,D,20140219,000000,23.7,23.79,23.24,23.29,215861,0
+MHO.US,D,20140220,000000,23.28,23.62,22.98,23.3,216961,0
+MHO.US,D,20140221,000000,23.24,24,23.2,23.8,298361,0
+MHO.US,D,20140224,000000,23.85,24.03,23.55,23.56,191500,0
+MHO.US,D,20140225,000000,23.53,24,23.27,23.87,172103,0
+MHO.US,D,20140226,000000,23.87,25.34,23.66,24.91,459296,0
+MHO.US,D,20140227,000000,24.84,25.26,24.7,25.17,176614,0
+MHO.US,D,20140228,000000,25.19,25.33,24.63,24.9,150139,0
+MHO.US,D,20140303,000000,24.53,24.94,24.06,24.46,101246,0
+MHO.US,D,20140304,000000,24.87,25.12,24.7,24.73,199313,0
+MHO.US,D,20140305,000000,24.61,24.61,24.1,24.21,97620,0
+MHO.US,D,20140306,000000,24.34,24.34,23.67,23.8,209899,0
+MHO.US,D,20140307,000000,23.86,23.86,23.31,23.44,199153,0
+MHO.US,D,20140310,000000,23.36,23.36,22.66,22.86,248065,0
+MHO.US,D,20140311,000000,23,23.18,22.12,22.34,294276,0
+MHO.US,D,20140312,000000,22.04,22.59,22.04,22.54,179132,0
+MHO.US,D,20140313,000000,22.62,22.72,21.59,21.89,256561,0
+MHO.US,D,20140314,000000,21.83,22.5,21.83,22.23,237723,0
+MHO.US,D,20140317,000000,22.37,23.12,22.29,22.65,257657,0
+MHO.US,D,20140318,000000,22.41,23.43,22.39,23.4,229649,0
+MHO.US,D,20140319,000000,24,24.48,23.11,23.43,325438,0
+MHO.US,D,20140320,000000,23.53,23.57,22.35,22.58,275975,0
+MHO.US,D,20140321,000000,22.81,22.83,21.97,22.21,752010,0
+MHO.US,D,20140324,000000,22.19,22.5,21.62,21.88,220587,0
+MHO.US,D,20140325,000000,21.99,22.38,21.74,21.87,222097,0
+MHO.US,D,20140326,000000,22.13,22.13,21.17,21.19,266900,0
+MHO.US,D,20140327,000000,21.15,21.88,21.07,21.51,357747,0
+MHO.US,D,20140328,000000,21.65,22.48,21.58,22.24,338350,0
+MHO.US,D,20140331,000000,22.44,22.7,22.02,22.42,392258,0
+MHO.US,D,20140401,000000,22.52,23.56,22.48,23.12,284450,0
+MHO.US,D,20140402,000000,23.17,23.93,23,23.62,349998,0
+MHO.US,D,20140403,000000,23.64,23.83,23.41,23.67,176897,0
+MHO.US,D,20140404,000000,23.92,24.78,23.49,23.64,282274,0
+MHO.US,D,20140407,000000,23.31,23.43,22.72,22.92,308258,0
+MHO.US,D,20140408,000000,23.01,23.62,22.9,23.21,211896,0
+MHO.US,D,20140409,000000,23.28,23.58,22.6,23.1,276167,0
+MHO.US,D,20140410,000000,23.15,23.62,22.61,22.82,216529,0
+MHO.US,D,20140411,000000,22.7,23.11,22.38,22.68,264825,0
+MHO.US,D,20140414,000000,22.96,23.09,22.41,22.49,173755,0
+MHO.US,D,20140415,000000,22.47,22.78,21.75,22.11,189193,0
+MHO.US,D,20140416,000000,22.23,22.6,21.89,22.34,254230,0
+MHO.US,D,20140417,000000,22.27,22.42,21.6,22.01,238728,0
+MHO.US,D,20140421,000000,22.06,22.26,21.8,22.21,132965,0
+MHO.US,D,20140422,000000,22.24,22.43,22,22.06,225952,0
+MHO.US,D,20140423,000000,22.06,22.13,21.05,21.66,581940,0
+MHO.US,D,20140424,000000,22.65,23.58,22.09,23.55,411618,0
+MHO.US,D,20140425,000000,23.31,23.56,22.38,22.41,328429,0
+MHO.US,D,20140428,000000,22.48,23.22,21.72,22.02,292204,0
+MHO.US,D,20140429,000000,22.11,22.28,21.83,22.07,175817,0
+MHO.US,D,20140430,000000,22.01,22.42,21.81,22.27,147124,0
+MHO.US,D,20140501,000000,22.2,22.69,21.95,22.64,265321,0
+MHO.US,D,20140502,000000,22.74,23.33,22.43,22.98,202227,0
+MHO.US,D,20140505,000000,22.77,22.81,22.17,22.32,148923,0
+MHO.US,D,20140506,000000,22.32,22.49,21.1,21.32,257898,0
+MHO.US,D,20140507,000000,21.32,21.65,21.09,21.39,218828,0
+MHO.US,D,20140508,000000,21.28,21.98,21.17,21.41,253554,0
+MHO.US,D,20140509,000000,21.27,22.22,21.17,21.97,247635,0
+MHO.US,D,20140512,000000,22.17,22.9,21.98,22.76,197168,0
+MHO.US,D,20140513,000000,22.75,23.37,22.65,22.7,175707,0
+MHO.US,D,20140514,000000,22.7,22.7,21.76,21.79,221208,0
+MHO.US,D,20140515,000000,21.7,22.07,21.1,21.98,276015,0
+MHO.US,D,20140516,000000,22.1,22.32,21.88,22.29,157318,0
+MHO.US,D,20140519,000000,22.12,22.26,21.58,22.17,176943,0
+MHO.US,D,20140520,000000,22.06,22.19,21.65,21.9,234700,0
+MHO.US,D,20140521,000000,22.01,22.15,21.55,22.03,143866,0
+MHO.US,D,20140522,000000,22.02,22.81,21.8,22.65,164771,0
+MHO.US,D,20140523,000000,22.65,23.49,22.47,23.28,144394,0
+MHO.US,D,20140527,000000,23.5,23.96,23.17,23.28,133433,0
+MHO.US,D,20140528,000000,23.44,23.86,23.09,23.15,225205,0
+MHO.US,D,20140529,000000,23.35,23.78,22.87,23.28,123359,0
+MHO.US,D,20140530,000000,23.27,23.3,22.67,22.81,121672,0
+MHO.US,D,20140602,000000,22.86,23.05,22.5,22.84,133544,0
+MHO.US,D,20140603,000000,22.76,22.96,22.5,22.65,97737,0
+MHO.US,D,20140604,000000,22.56,22.92,22.22,22.65,141430,0
+MHO.US,D,20140605,000000,22.71,23.36,22.51,23.25,106330,0
+MHO.US,D,20140606,000000,23.42,24.02,23.42,23.75,215243,0
+MHO.US,D,20140609,000000,23.74,24.51,23.73,24.35,378786,0
+MHO.US,D,20140610,000000,24.21,24.29,23.85,24.04,93487,0
+MHO.US,D,20140611,000000,23.79,23.79,22.67,22.96,209308,0
+MHO.US,D,20140612,000000,22.93,23,22.35,22.67,191431,0
+MHO.US,D,20140613,000000,22.66,22.66,22.21,22.4,133978,0
+MHO.US,D,20140616,000000,22.26,22.65,21.94,22.57,173391,0
+MHO.US,D,20140617,000000,22.38,22.89,22.1,22.53,159342,0
+MHO.US,D,20140618,000000,22.52,22.8,22.05,22.73,179250,0
+MHO.US,D,20140619,000000,22.77,23.22,22.7,22.82,136292,0
+MHO.US,D,20140620,000000,22.83,22.97,22.26,22.88,478697,0
+MHO.US,D,20140623,000000,22.97,23.51,22.79,23.23,251994,0
+MHO.US,D,20140624,000000,23.18,23.94,22.99,23.46,329045,0
+MHO.US,D,20140625,000000,23.42,23.78,23.23,23.59,167545,0
+MHO.US,D,20140626,000000,23.6,23.66,23.14,23.56,132194,0
+MHO.US,D,20140627,000000,23.47,24.14,23.1,24.09,316106,0
+MHO.US,D,20140630,000000,24.1,24.54,23.86,24.27,255397,0
+MHO.US,D,20140701,000000,24.26,24.92,24.26,24.38,210462,0
+MHO.US,D,20140702,000000,24.47,24.73,24.07,24.22,164900,0
+MHO.US,D,20140703,000000,24.33,24.51,23.86,24.32,89978,0
+MHO.US,D,20140707,000000,24.23,24.23,23.33,23.51,173707,0
+MHO.US,D,20140708,000000,23.58,23.58,23.17,23.45,213371,0
+MHO.US,D,20140709,000000,23.5,23.76,23.02,23.09,193718,0
+MHO.US,D,20140710,000000,22.6,23.21,22.54,23.09,179894,0
+MHO.US,D,20140711,000000,23.06,23.31,22.6,23,152688,0
+MHO.US,D,20140714,000000,23.29,23.75,23.03,23.18,145717,0
+MHO.US,D,20140715,000000,23.13,23.3,22.82,22.91,133864,0
+MHO.US,D,20140716,000000,23.15,23.91,22.83,23.75,242684,0
+MHO.US,D,20140717,000000,23.48,23.48,22.31,22.37,178523,0
+MHO.US,D,20140718,000000,22.38,22.7,22.24,22.57,160769,0
+MHO.US,D,20140721,000000,22.29,22.65,22.1,22.46,95417,0
+MHO.US,D,20140722,000000,22.6,23,22.45,22.62,179442,0
+MHO.US,D,20140723,000000,22.58,23.22,22.31,22.9,230713,0
+MHO.US,D,20140724,000000,22.89,23.24,21.33,21.91,479460,0
+MHO.US,D,20140725,000000,21.71,21.81,21.31,21.51,386584,0
+MHO.US,D,20140728,000000,21.47,21.47,20.82,20.97,344825,0
+MHO.US,D,20140729,000000,20.99,21.17,20.62,20.67,199725,0
+MHO.US,D,20140730,000000,20.8,20.8,20.28,20.78,331669,0
+MHO.US,D,20140731,000000,20.33,20.72,20.19,20.58,336410,0
+MHO.US,D,20140801,000000,20.46,20.84,20.16,20.48,312183,0
+MHO.US,D,20140804,000000,20.53,20.67,20.14,20.31,602608,0
+MHO.US,D,20140805,000000,20.13,20.36,19.76,20.05,364111,0
+MHO.US,D,20140806,000000,20.03,20.38,19.98,20.14,237323,0
+MHO.US,D,20140807,000000,20.17,20.58,20.15,20.32,212804,0
+MHO.US,D,20140808,000000,20.38,21.28,20.38,21.24,336614,0
+MHO.US,D,20140811,000000,21.27,21.64,21.08,21.17,210255,0
+MHO.US,D,20140812,000000,21.06,21.22,20.87,20.97,148837,0
+MHO.US,D,20140813,000000,21.02,21.25,20.95,21.05,100505,0
+MHO.US,D,20140814,000000,21.12,21.61,21,21.59,101170,0
+MHO.US,D,20140815,000000,21.84,21.87,21.25,21.41,166456,0
+MHO.US,D,20140818,000000,21.58,22.15,21.53,22.01,245164,0
+MHO.US,D,20140819,000000,22.17,22.83,22.17,22.57,287489,0
+MHO.US,D,20140820,000000,22.44,22.69,22.3,22.66,151317,0
+MHO.US,D,20140821,000000,22.7,22.91,22.34,22.73,123770,0
+MHO.US,D,20140822,000000,22.76,22.89,22.45,22.69,89541,0
+MHO.US,D,20140825,000000,22.89,23.1,22.29,22.4,195928,0
+MHO.US,D,20140826,000000,22.42,22.7,22.23,22.68,106638,0
+MHO.US,D,20140827,000000,22.7,22.83,22.56,22.74,98054,0
+MHO.US,D,20140828,000000,22.54,22.91,22.47,22.74,120156,0
+MHO.US,D,20140829,000000,22.72,22.9,22.67,22.76,107335,0
+MHO.US,D,20140902,000000,22.82,22.86,22.49,22.66,119761,0
+MHO.US,D,20140903,000000,22.71,22.71,21.77,21.83,139450,0
+MHO.US,D,20140904,000000,21.99,22.22,21.85,21.94,109010,0
+MHO.US,D,20140905,000000,21.88,22.29,21.88,22.02,79866,0
+MHO.US,D,20140908,000000,21.96,22.35,21.86,22.1,74932,0
+MHO.US,D,20140909,000000,21.72,21.92,21.35,21.65,184732,0
+MHO.US,D,20140910,000000,21.62,21.82,21.36,21.62,238026,0
+MHO.US,D,20140911,000000,21.37,21.7,21.28,21.57,122366,0
+MHO.US,D,20140912,000000,21.6,21.6,20.72,21.06,162256,0
+MHO.US,D,20140915,000000,20.64,20.95,20.48,20.71,234843,0
+MHO.US,D,20140916,000000,20.64,20.75,20.27,20.64,149379,0
+MHO.US,D,20140917,000000,20.72,21.85,20.72,21.25,272479,0
+MHO.US,D,20140918,000000,21.29,21.29,20.77,20.92,168085,0
+MHO.US,D,20140919,000000,20.93,21.16,20.38,20.4,608823,0
+MHO.US,D,20140922,000000,20.38,20.49,19.95,20.01,262338,0
+MHO.US,D,20140923,000000,19.85,20.44,19.76,20.36,288780,0
+MHO.US,D,20140924,000000,20.09,20.68,20.07,20.45,323018,0
+MHO.US,D,20140925,000000,20.36,20.61,19.98,20.37,289073,0
+MHO.US,D,20140926,000000,20.37,20.58,20.09,20.43,138888,0
+MHO.US,D,20140929,000000,20.21,20.27,19.89,19.97,123074,0
+MHO.US,D,20140930,000000,20.05,20.19,19.71,19.82,329044,0
+MHO.US,D,20141001,000000,19.79,20.08,19.58,19.81,286685,0
+MHO.US,D,20141002,000000,19.93,20.23,19.55,20.07,147586,0
+MHO.US,D,20141003,000000,20.31,20.47,20.1,20.27,98309,0
+MHO.US,D,20141006,000000,20.38,20.46,20.15,20.2,181984,0
+MHO.US,D,20141007,000000,20.12,20.44,19.92,19.93,156613,0
+MHO.US,D,20141008,000000,19.92,20.19,19.59,20.04,353050,0
+MHO.US,D,20141009,000000,20.05,20.23,19.5,19.69,337849,0
+MHO.US,D,20141010,000000,19.6,19.88,18.87,18.9,259091,0
+MHO.US,D,20141013,000000,19,19.38,18.73,18.8,270921,0
+MHO.US,D,20141014,000000,18.94,19.79,18.94,19.22,311825,0
+MHO.US,D,20141015,000000,19.28,20.16,18.87,20.05,387596,0
+MHO.US,D,20141016,000000,19.74,20.29,19.68,20,288132,0
+MHO.US,D,20141017,000000,20.22,21.1,19.98,20.61,306757,0
+MHO.US,D,20141020,000000,20.58,21.5,20.58,21.33,256917,0
+MHO.US,D,20141021,000000,21.39,21.84,21.2,21.61,414328,0
+MHO.US,D,20141022,000000,21.58,21.76,21.45,21.64,266549,0
+MHO.US,D,20141023,000000,21.94,22.38,21.34,21.92,414278,0
+MHO.US,D,20141024,000000,22.21,22.21,21.64,21.91,268694,0
+MHO.US,D,20141027,000000,21.86,21.92,21.46,21.83,175879,0
+MHO.US,D,20141028,000000,21.83,22.04,21.53,21.8,273365,0
+MHO.US,D,20141029,000000,21.8,21.91,21.35,21.56,235839,0
+MHO.US,D,20141030,000000,21.44,21.68,21.2,21.49,150492,0
+MHO.US,D,20141031,000000,21.73,21.82,21.39,21.54,325670,0
+MHO.US,D,20141103,000000,21.49,22.03,21.29,21.97,315027,0
+MHO.US,D,20141104,000000,21.9,22.16,21.85,21.91,217943,0
+MHO.US,D,20141105,000000,22.06,22.35,21.83,22.26,261973,0
+MHO.US,D,20141106,000000,22.34,22.67,22.23,22.52,192142,0
+MHO.US,D,20141107,000000,22.55,22.74,22.28,22.73,290552,0
+MHO.US,D,20141110,000000,22.94,23.16,22.57,22.6,214699,0
+MHO.US,D,20141111,000000,22.49,23.08,22.49,23.03,239451,0
+MHO.US,D,20141112,000000,22.98,23.06,22.63,22.7,152936,0
+MHO.US,D,20141113,000000,22.61,22.87,22.47,22.5,152332,0
+MHO.US,D,20141114,000000,22.51,22.69,22.31,22.45,165421,0
+MHO.US,D,20141117,000000,22.41,22.64,22.31,22.48,84754,0
+MHO.US,D,20141118,000000,22.57,22.76,22.28,22.45,152511,0
+MHO.US,D,20141119,000000,22.47,22.69,22.14,22.41,113708,0
+MHO.US,D,20141120,000000,22.29,22.83,22.29,22.78,267120,0
+MHO.US,D,20141121,000000,23.11,23.2,22.77,23.05,281073,0
+MHO.US,D,20141124,000000,23.06,23.47,22.95,23.24,252319,0
+MHO.US,D,20141125,000000,23.27,23.45,22.98,23.1,165325,0
+MHO.US,D,20141126,000000,23.12,23.24,22.82,23.13,88686,0
+MHO.US,D,20141128,000000,23.05,23.27,22.84,22.92,100545,0
+MHO.US,D,20141201,000000,22.88,22.96,22.43,22.51,148879,0
+MHO.US,D,20141202,000000,22.54,23.03,22.54,22.7,166068,0
+MHO.US,D,20141203,000000,22.78,23.11,22.54,22.55,281897,0
+MHO.US,D,20141204,000000,22.54,22.65,22.04,22.42,163570,0
+MHO.US,D,20141205,000000,22.39,22.89,22.37,22.68,125888,0
+MHO.US,D,20141208,000000,22.58,22.84,21.89,22.07,191403,0
+MHO.US,D,20141209,000000,21.9,22.56,21.9,22.56,144176,0
+MHO.US,D,20141210,000000,22.4,22.67,21.73,21.74,140508,0
+MHO.US,D,20141211,000000,21.78,22.22,21.51,21.84,134352,0
+MHO.US,D,20141212,000000,21.56,21.92,21.5,21.63,164085,0
+MHO.US,D,20141215,000000,21.7,21.94,21.22,21.28,192019,0
+MHO.US,D,20141216,000000,21.15,21.58,21.05,21.08,153639,0
+MHO.US,D,20141217,000000,21.13,21.83,21.13,21.71,221188,0
+MHO.US,D,20141218,000000,21.98,22.32,21.69,22.22,196452,0
+MHO.US,D,20141219,000000,22.18,22.28,21.83,22.23,463343,0
+MHO.US,D,20141222,000000,22.29,22.53,21.91,22.44,123880,0
+MHO.US,D,20141223,000000,22.47,22.87,22.19,22.33,140317,0
+MHO.US,D,20141224,000000,22.28,22.58,22.17,22.28,60125,0
+MHO.US,D,20141226,000000,22.41,22.68,22.36,22.4,50491,0
+MHO.US,D,20141229,000000,22.4,22.72,22.12,22.27,147227,0
+MHO.US,D,20141230,000000,22.17,22.75,22.17,22.73,210328,0
+MHO.US,D,20141231,000000,22.73,23.37,22.48,22.96,322406,0
+MHO.US,D,20150102,000000,23,23.04,22.43,22.94,164555,0
+MHO.US,D,20150105,000000,22.9,23.09,22.71,22.89,157260,0
+MHO.US,D,20150106,000000,22.98,23.11,22.4,22.84,288146,0
+MHO.US,D,20150107,000000,23.11,23.88,22.93,23.49,320699,0
+MHO.US,D,20150108,000000,23.75,24.17,23.74,23.9,311433,0
+MHO.US,D,20150109,000000,24.04,24.32,23.83,23.88,245859,0
+MHO.US,D,20150112,000000,24.04,24.3,23.68,23.98,505749,0
+MHO.US,D,20150113,000000,24.4,24.87,22.32,22.85,475480,0
+MHO.US,D,20150114,000000,22.81,23.25,22.25,22.86,165865,0
+MHO.US,D,20150115,000000,22.96,22.99,20.89,21.09,307998,0
+MHO.US,D,20150116,000000,21.04,21.8,20.29,21.56,205886,0
+MHO.US,D,20150120,000000,21.35,21.35,20.18,20.24,402136,0
+MHO.US,D,20150121,000000,20.2,20.63,19.91,20.2,495448,0
+MHO.US,D,20150122,000000,20.34,20.34,19.84,20.13,303860,0
+MHO.US,D,20150123,000000,20.13,20.36,19.57,19.78,276422,0
+MHO.US,D,20150126,000000,20.1,20.57,19.84,20.46,191582,0
+MHO.US,D,20150127,000000,20.25,20.69,20.09,20.47,157507,0
+MHO.US,D,20150128,000000,20.57,20.71,20.18,20.37,237047,0
+MHO.US,D,20150129,000000,20.55,21.46,20.37,21.08,181987,0
+MHO.US,D,20150130,000000,20.87,21.1,20.54,20.64,403185,0
+MHO.US,D,20150202,000000,20.54,20.94,20.16,20.53,217409,0
+MHO.US,D,20150203,000000,20.02,20.83,19.81,20.46,363504,0
+MHO.US,D,20150204,000000,20.2,20.96,19.73,20.18,719076,0
+MHO.US,D,20150205,000000,20.12,20.43,19.72,20.12,252982,0
+MHO.US,D,20150206,000000,20.16,20.71,20.12,20.69,180826,0
+MHO.US,D,20150209,000000,20.62,21.16,20.62,20.95,144893,0
+MHO.US,D,20150210,000000,21.19,21.4,20.75,21.18,160081,0
+MHO.US,D,20150211,000000,21.31,21.45,20.95,21.11,167457,0
+MHO.US,D,20150212,000000,21.25,21.64,21.13,21.47,249949,0
+MHO.US,D,20150213,000000,21.47,21.66,20.96,21.2,306585,0
+MHO.US,D,20150217,000000,21.05,21.31,20.87,21.28,177229,0
+MHO.US,D,20150218,000000,21.26,21.66,21.23,21.65,154202,0
+MHO.US,D,20150219,000000,21.58,21.82,21.42,21.67,196979,0
+MHO.US,D,20150220,000000,21.63,21.75,21.3,21.46,107130,0
+MHO.US,D,20150223,000000,21.46,21.49,21.09,21.37,136978,0
+MHO.US,D,20150224,000000,21.58,22.41,21.57,22.18,222401,0
+MHO.US,D,20150225,000000,22.16,22.32,21.46,21.74,162137,0
+MHO.US,D,20150226,000000,21.68,21.93,21.35,21.61,168005,0
+MHO.US,D,20150227,000000,21.6,22,21.6,21.77,252787,0
+MHO.US,D,20150302,000000,21.7,22.1,21.56,21.86,107000,0
+MHO.US,D,20150303,000000,21.74,21.98,21.41,21.5,184300,0
+MHO.US,D,20150304,000000,21.37,21.93,21.2,21.87,165700,0
+MHO.US,D,20150305,000000,21.9,21.92,21.63,21.86,148000,0
+MHO.US,D,20150306,000000,21.61,21.95,21.56,21.85,420300,0
+MHO.US,D,20150309,000000,21.93,21.96,21.54,21.79,434500,0
+MHO.US,D,20150310,000000,21.74,21.78,21.41,21.6,295800,0
+MHO.US,D,20150311,000000,21.58,22.12,21.35,22,188800,0
+MHO.US,D,20150312,000000,22.43,22.78,21.91,22.78,187700,0
+MHO.US,D,20150313,000000,22.74,22.98,22.6,22.63,222800,0
+MHO.US,D,20150316,000000,22.78,23.13,22.26,22.33,119900,0
+MHO.US,D,20150317,000000,22.18,22.43,21.73,21.89,241800,0
+MHO.US,D,20150318,000000,21.84,22.6,21.64,22.52,171800,0
+MHO.US,D,20150319,000000,22.14,23.21,22.14,22.49,149600,0
+MHO.US,D,20150320,000000,22.74,23.69,22.51,23.11,622000,0
+MHO.US,D,20150323,000000,23.22,23.45,22.96,23.24,125400,0
+MHO.US,D,20150324,000000,23.21,23.96,23,23.65,165100,0
+MHO.US,D,20150325,000000,23.6,23.9,23.27,23.33,151100,0
+MHO.US,D,20150326,000000,23.28,23.41,22.63,22.88,194700,0
+MHO.US,D,20150327,000000,22.86,23.54,22.86,23.34,102100,0
+MHO.US,D,20150330,000000,23.52,24,23.52,23.85,168700,0
+MHO.US,D,20150331,000000,23.8,24.39,23.6,23.84,318524,0
+MHO.US,D,20150401,000000,23.86,24.09,23.48,23.89,245700,0
+MHO.US,D,20150402,000000,23.87,24.73,23.87,24.54,273800,0
+MHO.US,D,20150406,000000,24.51,24.85,24.31,24.75,230800,0
+MHO.US,D,20150407,000000,24.77,24.82,24.29,24.42,113207,0
+MHO.US,D,20150408,000000,24.48,25.12,24.4,25.05,213500,0
+MHO.US,D,20150409,000000,24.89,25.13,24.35,24.68,124443,0
+MHO.US,D,20150410,000000,24.84,24.92,24.24,24.61,135600,0
+MHO.US,D,20150413,000000,24.68,24.83,24.51,24.59,76700,0
+MHO.US,D,20150414,000000,24.65,24.91,24.22,24.8,111200,0
+MHO.US,D,20150415,000000,24.9,25.29,24.7,24.77,178985,0
+MHO.US,D,20150416,000000,24.64,24.64,24.13,24.34,158229,0
+MHO.US,D,20150417,000000,24.15,24.15,23.62,24.03,165600,0
+MHO.US,D,20150420,000000,24.06,24.42,23.62,23.85,119585,0
+MHO.US,D,20150421,000000,23.93,24.25,23.82,23.99,129167,0
+MHO.US,D,20150422,000000,23.92,24,23.41,23.74,144675,0
+MHO.US,D,20150423,000000,24.04,24.72,22.67,23.21,343600,0
+MHO.US,D,20150424,000000,23.32,23.71,23.15,23.59,215888,0
+MHO.US,D,20150427,000000,23.76,23.97,23.04,23.11,338700,0
+MHO.US,D,20150428,000000,23.16,24.04,23.03,23.78,295199,0
+MHO.US,D,20150429,000000,23.69,23.84,22.87,23.02,156200,0
+MHO.US,D,20150430,000000,22.89,23.02,22.33,22.56,171800,0
+MHO.US,D,20150501,000000,22.6,23.05,22.51,22.83,242300,0
+MHO.US,D,20150504,000000,22.83,23.86,22.56,22.78,379300,0
+MHO.US,D,20150505,000000,22.79,23.12,22.49,22.77,189300,0
+MHO.US,D,20150506,000000,22.76,22.82,22.2,22.7,148674,0
+MHO.US,D,20150507,000000,22.7,23.12,22.59,22.89,259553,0
+MHO.US,D,20150508,000000,23.1,23.53,22.85,23.01,197600,0
+MHO.US,D,20150511,000000,23.08,23.22,22.86,22.87,176500,0
+MHO.US,D,20150512,000000,22.85,22.92,22.35,22.79,129858,0
+MHO.US,D,20150513,000000,22.9,23.02,22.63,22.69,118403,0
+MHO.US,D,20150514,000000,22.87,23.23,22.7,23.19,176200,0
+MHO.US,D,20150515,000000,23.18,23.65,22.86,23.56,138789,0
+MHO.US,D,20150518,000000,23.48,23.84,23.34,23.74,230042,0
+MHO.US,D,20150519,000000,23.94,24.2,23.47,23.7,305081,0
+MHO.US,D,20150520,000000,23.73,24,23.47,23.87,209339,0
+MHO.US,D,20150521,000000,23.87,24.06,23.76,23.81,104300,0
+MHO.US,D,20150522,000000,23.74,23.88,23.38,23.67,191600,0
+MHO.US,D,20150526,000000,23.62,23.79,23.21,23.5,144107,0
+MHO.US,D,20150527,000000,23.63,23.63,23.13,23.31,164200,0
+MHO.US,D,20150528,000000,23.29,23.85,23.25,23.63,158780,0
+MHO.US,D,20150529,000000,23.49,23.61,23.19,23.27,177600,0
+MHO.US,D,20150601,000000,23.66,23.66,22.97,23.28,132487,0
+MHO.US,D,20150602,000000,23.14,23.35,23.07,23.2,71393,0
+MHO.US,D,20150603,000000,23.22,23.5,23.21,23.44,140600,0
+MHO.US,D,20150604,000000,23.29,23.44,22.81,22.97,66300,0
+MHO.US,D,20150605,000000,22.89,23.45,22.72,23.45,125300,0
+MHO.US,D,20150608,000000,23.36,23.45,23.14,23.27,94900,0
+MHO.US,D,20150609,000000,23.13,23.24,22.64,22.97,105794,0
+MHO.US,D,20150610,000000,23.12,23.63,22.96,23.5,107382,0
+MHO.US,D,20150611,000000,23.47,24.04,23.47,23.68,168308,0
+MHO.US,D,20150612,000000,23.55,24.12,23.44,24.06,100800,0
+MHO.US,D,20150615,000000,24.07,24.43,23.94,24.06,135000,0
+MHO.US,D,20150616,000000,24.07,24.21,23.75,24.03,400800,0
+MHO.US,D,20150617,000000,24.03,24.2,23.6,23.84,73700,0
+MHO.US,D,20150618,000000,23.97,24.42,23.97,24.25,132900,0
+MHO.US,D,20150619,000000,24.36,24.85,24.36,24.45,330300,0
+MHO.US,D,20150622,000000,24.63,24.97,24.63,24.83,127300,0
+MHO.US,D,20150623,000000,24.91,25,24.86,24.97,100495,0
+MHO.US,D,20150624,000000,25.14,25.52,25.1,25.24,198700,0
+MHO.US,D,20150625,000000,25.38,25.47,25.18,25.33,163200,0
+MHO.US,D,20150626,000000,25.36,25.6,25.11,25.52,250700,0
+MHO.US,D,20150629,000000,25.29,25.61,24.73,24.77,108300,0
+MHO.US,D,20150630,000000,24.91,25.22,24.54,24.67,100521,0
+MHO.US,D,20150701,000000,24.85,24.97,24.33,24.78,205100,0
+MHO.US,D,20150702,000000,24.82,25.03,24.4,24.55,71700,0
+MHO.US,D,20150706,000000,24.46,24.91,24.25,24.53,73800,0
+MHO.US,D,20150707,000000,24.45,24.87,24.06,24.84,123300,0
+MHO.US,D,20150708,000000,24.73,24.98,24.42,24.54,178100,0
+MHO.US,D,20150709,000000,24.82,24.93,24.56,24.67,138700,0
+MHO.US,D,20150710,000000,24.8,25.21,24.68,25.12,78300,0
+MHO.US,D,20150713,000000,25.19,25.39,25.13,25.28,75200,0
+MHO.US,D,20150714,000000,25.33,25.41,25.13,25.34,69041,0
+MHO.US,D,20150715,000000,25.32,25.46,24.76,24.91,81733,0
+MHO.US,D,20150716,000000,24.83,25.14,24.75,24.97,103900,0
+MHO.US,D,20150717,000000,25.08,25.22,24.68,24.71,126400,0
+MHO.US,D,20150720,000000,24.67,24.67,24.08,24.36,145200,0
+MHO.US,D,20150721,000000,24.47,24.47,23.8,24.06,126000,0
+MHO.US,D,20150722,000000,24.01,24.99,23.99,24.87,173400,0
+MHO.US,D,20150723,000000,25.05,25.48,24.1,24.31,186100,0
+MHO.US,D,20150724,000000,24.34,24.39,23.43,23.97,248500,0
+MHO.US,D,20150727,000000,23.88,24.23,23.57,24.15,146400,0
+MHO.US,D,20150728,000000,24.42,24.51,23.6,24.27,147000,0
+MHO.US,D,20150729,000000,24.34,24.79,23.98,24.71,159024,0
+MHO.US,D,20150730,000000,24.5,24.87,24.28,24.84,120200,0
+MHO.US,D,20150731,000000,24.85,25.44,24.8,25.08,117100,0
+MHO.US,D,20150803,000000,25.01,25.26,24.64,24.8,146346,0
+MHO.US,D,20150804,000000,24.81,24.94,24.23,24.26,157500,0
+MHO.US,D,20150805,000000,24.33,24.61,23.69,23.89,209300,0
+MHO.US,D,20150806,000000,23.94,24.06,23.46,23.67,165361,0
+MHO.US,D,20150807,000000,23.58,24.15,23.48,24.11,137400,0
+MHO.US,D,20150810,000000,24.29,24.67,24.28,24.52,230400,0
+MHO.US,D,20150811,000000,24.46,24.92,24.33,24.81,128322,0
+MHO.US,D,20150812,000000,24.84,24.87,24.22,24.84,114900,0
+MHO.US,D,20150813,000000,24.85,25.37,24.67,25.22,113700,0
+MHO.US,D,20150814,000000,25.16,25.37,24.89,25.36,139200,0
+MHO.US,D,20150817,000000,25.36,25.97,25.11,25.75,216500,0
+MHO.US,D,20150818,000000,25.96,27,25.96,26.4,592200,0
+MHO.US,D,20150819,000000,26.35,26.83,26.19,26.6,273300,0
+MHO.US,D,20150820,000000,26.47,26.74,25.99,26.03,165000,0
+MHO.US,D,20150821,000000,25.65,26.25,25.34,25.76,326000,0
+MHO.US,D,20150824,000000,26.13,26.4,17.25,24.39,376401,0
+MHO.US,D,20150825,000000,25.08,25.23,24.17,24.19,371700,0
+MHO.US,D,20150826,000000,24.59,24.66,23.85,24.5,274100,0
+MHO.US,D,20150827,000000,24.76,24.97,24.04,24.69,170600,0
+MHO.US,D,20150828,000000,24.71,25.15,24.51,24.72,165300,0
+MHO.US,D,20150831,000000,24.64,25.3,24.6,24.98,158000,0
+MHO.US,D,20150901,000000,23.72,24.8,23.72,24.14,226800,0
+MHO.US,D,20150902,000000,24.41,24.55,24.08,24.27,464800,0
+MHO.US,D,20150903,000000,24.5,25.1,24.5,24.89,185500,0
+MHO.US,D,20150904,000000,24.64,24.84,24.23,24.34,102600,0
+MHO.US,D,20150908,000000,24.61,25.06,24.52,24.85,271000,0
+MHO.US,D,20150909,000000,24.99,25.47,24.58,24.94,270300,0
+MHO.US,D,20150910,000000,24.62,25.09,24.24,25.05,212975,0
+MHO.US,D,20150911,000000,25.13,25.67,24.91,25.62,302200,0
+MHO.US,D,20150914,000000,25.6,25.74,24.88,25.55,306600,0
+MHO.US,D,20150915,000000,25.64,26.06,25.6,25.84,297654,0
+MHO.US,D,20150916,000000,25.93,26.02,25.59,25.9,185900,0
+MHO.US,D,20150917,000000,25.85,26.36,25.74,25.91,255453,0
+MHO.US,D,20150918,000000,25.61,26.2,25.4,25.57,765000,0
+MHO.US,D,20150921,000000,25.86,26.2,25.2,25.31,136500,0
+MHO.US,D,20150922,000000,25.14,25.14,24.19,24.55,209300,0
+MHO.US,D,20150923,000000,24.66,24.74,24.31,24.42,178260,0
+MHO.US,D,20150924,000000,24.28,24.75,23.91,24.72,293401,0
+MHO.US,D,20150925,000000,25,25.52,24.85,25.46,296600,0
+MHO.US,D,20150928,000000,25.23,25.33,23.84,23.96,296899,0
+MHO.US,D,20150929,000000,24.02,24.24,23.16,23.33,217300,0
+MHO.US,D,20150930,000000,23.55,23.68,23.29,23.58,364000,0
+MHO.US,D,20151001,000000,23.59,24.07,23.26,23.73,221400,0
+MHO.US,D,20151002,000000,23.51,23.73,22.95,23.67,344500,0
+MHO.US,D,20151005,000000,23.83,24.54,23.67,24.31,487317,0
+MHO.US,D,20151006,000000,24.4,24.65,23.63,23.67,250700,0
+MHO.US,D,20151007,000000,23.86,24.9,23.71,24.86,327188,0
+MHO.US,D,20151008,000000,24.82,25.31,24.77,25.1,195600,0
+MHO.US,D,20151009,000000,25.23,25.23,24.58,24.62,195500,0
+MHO.US,D,20151012,000000,24.68,25.05,24.47,25,138907,0
+MHO.US,D,20151013,000000,24.89,25.45,24.58,24.61,117100,0
+MHO.US,D,20151014,000000,24.7,24.7,23.52,23.82,255800,0
+MHO.US,D,20151015,000000,23.97,24.45,23.65,24.33,194500,0
+MHO.US,D,20151016,000000,24.39,24.56,23.94,24.46,123200,0
+MHO.US,D,20151019,000000,24.43,24.8,24.4,24.79,223369,0
+MHO.US,D,20151020,000000,24.85,25.48,24.85,25.21,260207,0
+MHO.US,D,20151021,000000,25.35,25.48,25.05,25.28,164300,0
+MHO.US,D,20151022,000000,24.71,24.71,22.2,24.2,523200,0
+MHO.US,D,20151023,000000,24.01,24.5,23.4,23.67,388000,0
+MHO.US,D,20151026,000000,23.7,23.82,23.09,23.35,415700,0
+MHO.US,D,20151027,000000,23.31,23.31,22.85,23.03,410000,0
+MHO.US,D,20151028,000000,23.02,23.73,22.76,23.46,185000,0
+MHO.US,D,20151029,000000,23.31,23.36,22.68,22.98,247300,0
+MHO.US,D,20151030,000000,22.94,23.18,22.76,22.95,260000,0
+MHO.US,D,20151102,000000,22.93,23.13,22.79,23.05,260785,0
+MHO.US,D,20151103,000000,23.04,23.21,22.58,23.13,461187,0
+MHO.US,D,20151104,000000,23.24,23.31,22.74,22.79,275848,0
+MHO.US,D,20151105,000000,22.86,22.99,22.53,22.83,197000,0
+MHO.US,D,20151106,000000,22.7,22.88,22.37,22.78,248800,0
+MHO.US,D,20151109,000000,22.78,22.78,22.23,22.33,416587,0
+MHO.US,D,20151110,000000,22.43,23.21,22.16,23.07,176000,0
+MHO.US,D,20151111,000000,23.09,23.6,22.9,23.3,140100,0
+MHO.US,D,20151112,000000,22.96,22.98,22.23,22.23,216500,0
+MHO.US,D,20151113,000000,22.08,22.4,21.95,22.05,183800,0
+MHO.US,D,20151116,000000,21.97,22.7,21.97,22.65,98400,0
+MHO.US,D,20151117,000000,22.68,22.84,22.19,22.31,223600,0
+MHO.US,D,20151118,000000,22.23,22.71,22.17,22.58,160800,0
+MHO.US,D,20151119,000000,22.53,22.78,22.4,22.55,147400,0
+MHO.US,D,20151120,000000,22.71,22.96,22.43,22.69,159500,0
+MHO.US,D,20151123,000000,22.71,23.1,22.71,23.04,175200,0
+MHO.US,D,20151124,000000,22.93,23.32,22.7,23.25,171700,0
+MHO.US,D,20151125,000000,23.3,23.79,23.23,23.73,158700,0
+MHO.US,D,20151127,000000,23.81,23.98,23.66,23.78,81700,0
+MHO.US,D,20151130,000000,23.72,23.77,23.25,23.36,162700,0
+MHO.US,D,20151201,000000,23.42,23.9,23.16,23.84,161473,0
+MHO.US,D,20151202,000000,23.87,23.89,22.47,22.59,226569,0
+MHO.US,D,20151203,000000,22.71,22.75,22.16,22.21,199981,0
+MHO.US,D,20151204,000000,22.32,22.78,22.16,22.52,129500,0
+MHO.US,D,20151207,000000,22.48,22.56,22.23,22.38,116100,0
+MHO.US,D,20151208,000000,22.06,22.18,21.66,21.82,186615,0
+MHO.US,D,20151209,000000,21.64,21.81,21.25,21.39,397400,0
+MHO.US,D,20151210,000000,21.4,21.57,21.26,21.41,178200,0
+MHO.US,D,20151211,000000,21.19,21.41,21,21.02,175100,0
+MHO.US,D,20151214,000000,20.93,20.93,20.4,20.82,299366,0
+MHO.US,D,20151215,000000,21.03,21.37,20.88,21.04,177200,0
+MHO.US,D,20151216,000000,21.29,21.93,21.24,21.79,158300,0
+MHO.US,D,20151217,000000,21.8,21.86,21.17,21.27,175500,0
+MHO.US,D,20151218,000000,21.18,21.33,20.71,20.95,1380200,0
+MHO.US,D,20151221,000000,20.9,21.67,20.89,21.29,151100,0
+MHO.US,D,20151222,000000,21.27,21.83,21.03,21.78,120226,0
+MHO.US,D,20151223,000000,21.95,22.18,21.76,21.94,99900,0
+MHO.US,D,20151224,000000,21.84,22.15,21.84,21.9,48359,0
+MHO.US,D,20151228,000000,21.87,22.12,21.47,22.12,145594,0
+MHO.US,D,20151229,000000,22.19,22.38,21.95,22.29,224212,0
+MHO.US,D,20151230,000000,22.27,22.48,22.23,22.38,218867,0
+MHO.US,D,20151231,000000,22.26,22.35,21.89,21.92,225951,0
+MHO.US,D,20160104,000000,21.62,21.95,20.8701,21.01,288104,0
+MHO.US,D,20160105,000000,21.38,21.8,20.75,20.77,428124,0
+MHO.US,D,20160106,000000,20.5,20.86,20.4,20.5,219934,0
+MHO.US,D,20160107,000000,20,20.295,19.49,19.57,238049,0
+MHO.US,D,20160108,000000,19.77,19.77,18.89,18.92,223781,0
+MHO.US,D,20160111,000000,19.15,19.4,19.01,19.26,161665,0
+MHO.US,D,20160112,000000,19.45,19.57,18.82,19.29,121774,0
+MHO.US,D,20160113,000000,19.14,19.67,18.63,18.84,249463,0
+MHO.US,D,20160114,000000,18.88,19.03,18.46,18.56,201778,0
+MHO.US,D,20160115,000000,18,18.5095,17.82,18.33,148534,0
+MHO.US,D,20160119,000000,18.63,18.63,17.62,17.83,179400,0
+MHO.US,D,20160120,000000,17.7,17.94,16.8,17.72,326707,0
+MHO.US,D,20160121,000000,17.76,18.04,17.42,17.69,243508,0
+MHO.US,D,20160122,000000,17.85,18.87,17.69,18.26,355021,0
+MHO.US,D,20160125,000000,18.23,18.27,17.68,17.92,160094,0
+MHO.US,D,20160126,000000,18.04,18.62,17.81,18.36,194055,0
+MHO.US,D,20160127,000000,18.27,18.3,17.54,17.63,212084,0
+MHO.US,D,20160128,000000,17.88,18.34,17.4,17.61,214952,0
+MHO.US,D,20160129,000000,17.68,18.02,17.68,17.92,298687,0
+MHO.US,D,20160201,000000,17.81,17.87,17.52,17.62,129559,0
+MHO.US,D,20160202,000000,17.44,17.44,16.88,17.17,202211,0
+MHO.US,D,20160203,000000,17.34,17.34,16.63,17.04,226212,0
+MHO.US,D,20160204,000000,17.33,18.67,16.71,16.99,500040,0
+MHO.US,D,20160205,000000,17.41,17.59,16.89,16.94,412860,0
+MHO.US,D,20160208,000000,16.71,16.8,15.85,16.29,464810,0
+MHO.US,D,20160209,000000,15.96,16.47,15.76,16.22,213466,0
+MHO.US,D,20160210,000000,16.44,16.78,16.15,16.39,229901,0
+MHO.US,D,20160211,000000,16.1,16.26,15.56,15.71,282746,0
+MHO.US,D,20160212,000000,15.89,16.25,15.87,16.2,166132,0
+MHO.US,D,20160216,000000,16.39,16.93,16.39,16.85,264680,0
+MHO.US,D,20160217,000000,16.89,17.02,16.47,16.7,165443,0
+MHO.US,D,20160218,000000,16.73,16.81,16.425,16.77,190802,0
+MHO.US,D,20160219,000000,16.75,16.98,16.55,16.67,124219,0
+MHO.US,D,20160222,000000,16.83,17.0344,16.71,16.86,127737,0
+MHO.US,D,20160223,000000,16.88,16.95,16.51,16.88,85206,0
+MHO.US,D,20160224,000000,16.71,17.12,16.41,17.09,164707,0
+MHO.US,D,20160225,000000,17.08,17.46,17.07,17.34,118287,0
+MHO.US,D,20160226,000000,17.42,17.68,17.243,17.49,152980,0
+MHO.US,D,20160229,000000,17.5,18.06,17.5,17.57,192206,0
+MHO.US,D,20160301,000000,17.68,18.23,17.59,18.23,153098,0
+MHO.US,D,20160302,000000,18.13,18.49,18.13,18.47,155592,0
+MHO.US,D,20160303,000000,18.47,18.98,18.47,18.77,149340,0
+MHO.US,D,20160304,000000,18.73,18.86,18.44,18.51,194119,0
+MHO.US,D,20160307,000000,18.45,18.94,18.45,18.94,140679,0
+MHO.US,D,20160308,000000,18.78,18.95,18.09,18.25,103214,0
+MHO.US,D,20160309,000000,18.48,18.55,18.09,18.42,80731,0
+MHO.US,D,20160310,000000,18.49,18.7,17.7,18.04,101640,0
+MHO.US,D,20160311,000000,18.18,18.66,18.11,18.64,103639,0
+MHO.US,D,20160314,000000,18.55,18.64,18.17,18.37,87948,0
+MHO.US,D,20160315,000000,18.26,18.26,17.63,17.7,148034,0
+MHO.US,D,20160316,000000,17.67,18.28,17.67,18.18,125468,0
+MHO.US,D,20160317,000000,18.13,18.68,18.08,18.56,103057,0
+MHO.US,D,20160318,000000,18.7,19.13,18.64,18.91,471240,0
+MHO.US,D,20160321,000000,18.87,19.05,18.39,18.51,236728,0
+MHO.US,D,20160322,000000,18.39,18.55,18.29,18.34,102283,0
+MHO.US,D,20160323,000000,18.26,18.26,17.68,17.76,122542,0
+MHO.US,D,20160324,000000,17.65,17.99,17.61,17.92,84682,0
+MHO.US,D,20160328,000000,17.93,18.12,17.79,18.04,57927,0
+MHO.US,D,20160329,000000,18.07,18.61,18.02,18.59,155209,0
+MHO.US,D,20160330,000000,18.64,18.65,18.23,18.25,66974,0
+MHO.US,D,20160331,000000,18.25,18.82,18.19,18.65,303983,0
+MHO.US,D,20160401,000000,18.51,18.57,18.19,18.2,111085,0
+MHO.US,D,20160404,000000,18.19,18.26,17.99,18.16,157022,0
+MHO.US,D,20160405,000000,17.98,18.365,17.73,18.13,127942,0
+MHO.US,D,20160406,000000,18.18,18.876,18.03,18.85,176944,0
+MHO.US,D,20160407,000000,18.8,19.12,18.71,18.85,288491,0
+MHO.US,D,20160408,000000,19.08,19.32,18.64,18.78,146152,0
+MHO.US,D,20160411,000000,18.97,19.18,18.78,18.8,105947,0
+MHO.US,D,20160412,000000,18.88,19.22,18.76,19.14,90293,0
+MHO.US,D,20160413,000000,19.34,19.92,19.3,19.88,207434,0
+MHO.US,D,20160414,000000,19.9,19.98,19.56,19.65,100351,0
+MHO.US,D,20160415,000000,19.59,19.79,19.47,19.77,88467,0
+MHO.US,D,20160418,000000,19.73,20.12,19.73,20.08,117599,0
+MHO.US,D,20160419,000000,19.96,20.25,19.62,20.01,202874,0
+MHO.US,D,20160420,000000,19.92,20.23,19.79,20,109831,0
+MHO.US,D,20160421,000000,20.09,20.26,19.89,19.98,88554,0
+MHO.US,D,20160422,000000,19.95,20.19,19.73,20.05,123440,0
+MHO.US,D,20160425,000000,19.88,20.15,19.74,19.84,174039,0
+MHO.US,D,20160426,000000,19.91,20.24,19.79,20.1,134635,0
+MHO.US,D,20160427,000000,20,20.25,19.82,20.09,192374,0
+MHO.US,D,20160428,000000,19.69,20.54,19.41,19.59,513400,0
+MHO.US,D,20160429,000000,19.58,20.12,19.3,20.1,223877,0
+MHO.US,D,20160502,000000,20.16,20.41,20.03,20.36,210111,0
+MHO.US,D,20160503,000000,20.11,20.39,19.17,19.45,326499,0
+MHO.US,D,20160504,000000,19.2,19.36,18.8,18.81,174064,0
+MHO.US,D,20160505,000000,18.95,19.295,18.34,18.43,153525,0
+MHO.US,D,20160506,000000,18.45,18.65,18.13,18.44,188515,0
+MHO.US,D,20160509,000000,18.55,18.8,18.4,18.6,142943,0
+MHO.US,D,20160510,000000,18.75,18.77,18.47,18.55,95271,0
+MHO.US,D,20160511,000000,18.46,18.55,18.06,18.33,133811,0
+MHO.US,D,20160512,000000,18.44,18.45,17.89,18.06,118835,0
+MHO.US,D,20160513,000000,17.99,18.31,17.91,18.03,93577,0
+MHO.US,D,20160516,000000,18.01,18.3,17.92,18.2,98730,0
+MHO.US,D,20160517,000000,18.24,18.5,17.84,17.98,134260,0
+MHO.US,D,20160518,000000,17.83,18.2,17.77,17.87,107282,0
+MHO.US,D,20160519,000000,17.77,18.09,17.58,18.02,153348,0
+MHO.US,D,20160520,000000,18.13,18.5,18.05,18.4,91708,0
+MHO.US,D,20160523,000000,18.46,18.5,18.06,18.19,98194,0
+MHO.US,D,20160524,000000,18.43,19.24,18.28,19.12,228584,0
+MHO.US,D,20160525,000000,19.14,19.2999,18.9,19,171632,0
+MHO.US,D,20160526,000000,19,19.01,18.81,18.9,156739,0
+MHO.US,D,20160527,000000,18.87,19.16,18.85,18.94,87586,0
+MHO.US,D,20160531,000000,18.96,19.05,18.59,18.88,110760,0
+MHO.US,D,20160601,000000,18.72,18.97,18.61,18.85,137062,0
+MHO.US,D,20160602,000000,18.82,19,18.7,18.95,81297,0
+MHO.US,D,20160603,000000,18.84,19.12,18.578,18.94,73262,0
+MHO.US,D,20160606,000000,19.01,19.34,18.95,19.1,120324,0
+MHO.US,D,20160607,000000,19.13,19.69,19.01,19.49,138090,0
+MHO.US,D,20160608,000000,19.43,19.9,19.43,19.56,181574,0
+MHO.US,D,20160609,000000,19.48,19.57,19.288,19.46,73756,0
+MHO.US,D,20160610,000000,19.27,19.28,18.69,18.72,116646,0
+MHO.US,D,20160613,000000,18.6,18.6,17.93,18.03,245970,0
+MHO.US,D,20160614,000000,17.94,18.2,17.94,18.15,234646,0
+MHO.US,D,20160615,000000,18.18,18.43,18.05,18.15,137603,0
+MHO.US,D,20160616,000000,17.93,18.28,17.84,18.26,125576,0
+MHO.US,D,20160617,000000,18.31,18.56,18.24,18.36,317788,0
+MHO.US,D,20160620,000000,18.61,18.85,18.25,18.27,165990,0
+MHO.US,D,20160621,000000,18.51,18.51,17.94,18.23,173196,0
+MHO.US,D,20160622,000000,18.32,18.52,17.9,17.92,113357,0
+MHO.US,D,20160623,000000,18.2,18.32,18.03,18.23,118011,0
+MHO.US,D,20160624,000000,17.55,17.96,17.36,17.9,312339,0
+MHO.US,D,20160627,000000,17.58,17.5899,17,17.26,262861,0
+MHO.US,D,20160628,000000,17.47,18.1,17.38,18.08,177618,0
+MHO.US,D,20160629,000000,18.32,18.79,18.01,18.75,184719,0
+MHO.US,D,20160630,000000,18.77,18.86,18.41,18.83,104149,0
+MHO.US,D,20160701,000000,18.79,19.21,18.76,18.85,111870,0
+MHO.US,D,20160705,000000,18.81,18.96,18.3605,18.85,165724,0
+MHO.US,D,20160706,000000,18.69,19.29,18.66,19.17,95333,0
+MHO.US,D,20160707,000000,19.07,19.36,19,19.09,120844,0
+MHO.US,D,20160708,000000,19.37,19.85,19.37,19.77,141800,0
+MHO.US,D,20160711,000000,19.81,20.1,19.81,20.09,138214,0
+MHO.US,D,20160712,000000,20.3,20.53,20.27,20.34,156946,0
+MHO.US,D,20160713,000000,20.39,20.49,20.05,20.31,89663,0
+MHO.US,D,20160714,000000,20.47,20.48,20.19,20.21,61146,0
+MHO.US,D,20160715,000000,20.37,20.37,19.99,20.27,65562,0
+MHO.US,D,20160718,000000,20.29,20.34,20.04,20.23,110388,0
+MHO.US,D,20160719,000000,20.26,20.32,20.145,20.23,95242,0
+MHO.US,D,20160720,000000,20.31,20.71,20.21,20.71,112263,0
+MHO.US,D,20160721,000000,20.81,21.01,20.69,20.84,175084,0
+MHO.US,D,20160722,000000,20.78,21,20.48,20.62,165669,0
+MHO.US,D,20160725,000000,20.61,20.79,20.52,20.57,109641,0
+MHO.US,D,20160726,000000,20.54,20.84,20.46,20.72,168709,0
+MHO.US,D,20160727,000000,21.62,23.01,21.62,22.25,735059,0
+MHO.US,D,20160728,000000,22.16,23.14,22,23.01,388747,0
+MHO.US,D,20160729,000000,23.07,23.07,22.225,22.55,269818,0
+MHO.US,D,20160801,000000,22.52,22.75,22.27,22.63,150083,0
+MHO.US,D,20160802,000000,22.69,23,22.06,22.13,141850,0
+MHO.US,D,20160803,000000,21.98,22.68,21.98,22.53,126654,0
+MHO.US,D,20160804,000000,22.62,22.62,21.96,22.33,91907,0
+MHO.US,D,20160805,000000,22.37,22.76,22.37,22.55,83403,0
+MHO.US,D,20160808,000000,22.49,22.79,22.45,22.52,72823,0
+MHO.US,D,20160809,000000,22.51,22.7,22.47,22.57,65473,0
+MHO.US,D,20160810,000000,22.65,22.71,22.23,22.47,89735,0
+MHO.US,D,20160811,000000,22.67,22.95,22.46,22.76,122772,0
+MHO.US,D,20160812,000000,22.72,22.88,22.3,22.45,94858,0
+MHO.US,D,20160815,000000,22.58,23,22.14,22.79,91275,0
+MHO.US,D,20160816,000000,22.7,22.93,22.555,22.79,85243,0
+MHO.US,D,20160817,000000,22.73,22.85,22.41,22.81,91137,0
+MHO.US,D,20160818,000000,22.8,23.04,22.63,23,98112,0
+MHO.US,D,20160819,000000,22.89,22.96,22.62,22.81,68689,0
+MHO.US,D,20160822,000000,22.83,23.19,22.51,22.92,78624,0
+MHO.US,D,20160823,000000,23.1,23.87,22.84,23.47,254602,0
+MHO.US,D,20160824,000000,23.45,23.58,23.11,23.25,211150,0
+MHO.US,D,20160825,000000,23.18,23.57,22.98,23.28,106636,0
+MHO.US,D,20160826,000000,23.24,23.46,22.995,23.18,230678,0
+MHO.US,D,20160829,000000,23.28,23.59,23.06,23.1,96856,0
+MHO.US,D,20160830,000000,23.15,23.4,23,23.33,148915,0
+MHO.US,D,20160831,000000,23.28,23.33,22.866,23.14,77833,0
+MHO.US,D,20160901,000000,23.14,23.27,22.72,23.1,156053,0
+MHO.US,D,20160902,000000,23.22,23.56,23,23.25,159021,0
+MHO.US,D,20160906,000000,23.31,23.31,22.95,23.21,131812,0
+MHO.US,D,20160907,000000,23.28,23.8,23.19,23.64,190795,0
+MHO.US,D,20160908,000000,23.55,23.83,23.55,23.68,104278,0
+MHO.US,D,20160909,000000,23.5,23.5,22.57,22.69,135884,0
+MHO.US,D,20160912,000000,22.48,23.25,22.48,23.13,153453,0
+MHO.US,D,20160913,000000,22.93,23.12,22.51,22.72,129939,0
+MHO.US,D,20160914,000000,22.74,22.88,22.44,22.46,172657,0
+MHO.US,D,20160915,000000,22.38,22.75,22.27,22.69,133222,0
+MHO.US,D,20160916,000000,22.64,22.7,22.45,22.51,394933,0
+MHO.US,D,20160919,000000,22.66,23.2767,22.66,22.77,115990,0
+MHO.US,D,20160920,000000,22.83,22.83,22.24,22.31,109361,0
+MHO.US,D,20160921,000000,22.51,22.68,22.1,22.44,80979,0
+MHO.US,D,20160922,000000,22.73,23.11,22.56,23.09,128100,0
+MHO.US,D,20160923,000000,23.04,23.15,22.84,23.06,336068,0
+MHO.US,D,20160926,000000,22.82,23.13,22.68,22.92,175570,0
+MHO.US,D,20160927,000000,22.95,23.2325,22.89,22.99,101961,0
+MHO.US,D,20160928,000000,22.93,23.31,22.92,23.28,58652,0
+MHO.US,D,20160929,000000,23.18,23.38,22.84,23.04,80893,0
+MHO.US,D,20160930,000000,23.3,23.68,23.07,23.57,118344,0
+MHO.US,D,20161003,000000,23.37,23.65,23.24,23.54,150278,0
+MHO.US,D,20161004,000000,23.62,23.825,23.48,23.51,105643,0
+MHO.US,D,20161005,000000,23.68,23.96,23.43,23.76,195543,0
+MHO.US,D,20161006,000000,23.63,23.73,23.33,23.66,235717,0
+MHO.US,D,20161007,000000,23.61,23.705,23.26,23.34,243610,0
+MHO.US,D,20161010,000000,23.43,23.73,23.22,23.59,107009,0
+MHO.US,D,20161011,000000,23.45,23.53,23.25,23.4,98148,0
+MHO.US,D,20161012,000000,23.51,23.75,23.29,23.55,157518,0
+MHO.US,D,20161013,000000,23.23,23.41,23.1,23.19,144508,0
+MHO.US,D,20161014,000000,23.12,23.48,23.09,23.3,146911,0
+MHO.US,D,20161017,000000,23.42,23.48,23.3,23.38,72260,0
+MHO.US,D,20161018,000000,23.43,23.72,23.29,23.51,169185,0
+MHO.US,D,20161019,000000,23.54,23.79,23.45,23.68,171772,0
+MHO.US,D,20161020,000000,23.54,23.64,23.26,23.4,169580,0
+MHO.US,D,20161021,000000,23.15,23.34,22.98,23.14,74035,0
+MHO.US,D,20161024,000000,23.32,23.6,23.25,23.3,148816,0
+MHO.US,D,20161025,000000,22.4,22.59,21.89,21.92,443415,0
+MHO.US,D,20161026,000000,21.91,22.53,21.86,22.11,238878,0
+MHO.US,D,20161027,000000,22,22.14,21.1,21.29,511361,0
+MHO.US,D,20161028,000000,21.15,21.62,21.061,21.35,183187,0
+MHO.US,D,20161031,000000,21.31,21.58,21.13,21.51,192279,0
+MHO.US,D,20161101,000000,21.41,21.68,20.94,21.08,212958,0
+MHO.US,D,20161102,000000,21.08,21.33,20.8,20.8,321843,0
+MHO.US,D,20161103,000000,20.83,20.99,20.56,20.71,159980,0
+MHO.US,D,20161104,000000,20.73,21.48,20.52,21.4,373631,0
+MHO.US,D,20161107,000000,21.76,21.81,21.44,21.51,185648,0
+MHO.US,D,20161108,000000,21.33,21.53,20.96,21.34,101165,0
+MHO.US,D,20161109,000000,20.85,21.21,20.4,21.06,456959,0
+MHO.US,D,20161110,000000,21.23,21.6,20.84,21.38,461259,0
+MHO.US,D,20161111,000000,21.42,22,21.36,21.8,198269,0
+MHO.US,D,20161114,000000,22.04,22.38,22.02,22.32,200450,0
+MHO.US,D,20161115,000000,22.34,22.49,21.91,22.25,120576,0
+MHO.US,D,20161116,000000,22.22,22.4,22.03,22.23,121807,0
+MHO.US,D,20161117,000000,22.43,23.06,22.43,22.81,174955,0
+MHO.US,D,20161118,000000,22.92,22.99,22.5,22.93,215612,0
+MHO.US,D,20161121,000000,23,23.12,22.5,22.81,151160,0
+MHO.US,D,20161122,000000,22.86,23.08,22.73,22.85,165282,0
+MHO.US,D,20161123,000000,22.68,23.17,22.68,22.95,112286,0
+MHO.US,D,20161125,000000,22.94,23.27,22.86,23.23,80680,0
+MHO.US,D,20161128,000000,23.25,23.32,23.11,23.24,187291,0
+MHO.US,D,20161129,000000,23.2,23.67,23.2,23.5,255951,0
+MHO.US,D,20161130,000000,23.49,23.62,23.25,23.36,248625,0
+MHO.US,D,20161201,000000,23.47,23.63,23.18,23.25,235698,0
+MHO.US,D,20161202,000000,23.34,23.38,22.91,23.25,196583,0
+MHO.US,D,20161205,000000,23.47,23.83,23.3,23.7,153811,0
+MHO.US,D,20161206,000000,23.99,25.0865,23.99,24.98,426791,0
+MHO.US,D,20161207,000000,25.07,25.84,24.74,25.78,247233,0
+MHO.US,D,20161208,000000,25.78,26.7,25.55,26.44,247564,0
+MHO.US,D,20161209,000000,26.43,26.43,25.83,25.99,232036,0
+MHO.US,D,20161212,000000,25.74,26.1,25.67,26.09,222395,0
+MHO.US,D,20161213,000000,26.17,26.33,25.745,26,339848,0
+MHO.US,D,20161214,000000,25.94,26.09,25.45,25.54,234936,0
+MHO.US,D,20161215,000000,25.61,26.11,25.08,25.29,341458,0
+MHO.US,D,20161216,000000,25.39,26.16,25.39,26.13,1002962,0
+MHO.US,D,20161219,000000,26.41,26.61,25.94,26.15,318960,0
+MHO.US,D,20161220,000000,26.35,26.5,26.12,26.17,264689,0
+MHO.US,D,20161221,000000,26.04,26.49,25.96,26.33,108675,0
+MHO.US,D,20161222,000000,26.5,26.56,25.77,25.85,73905,0
+MHO.US,D,20161223,000000,25.85,25.93,25.65,25.75,61882,0
+MHO.US,D,20161227,000000,25.9,26.06,25.45,25.92,82640,0
+MHO.US,D,20161228,000000,26.01,26.19,25.48,25.72,90140,0
+MHO.US,D,20161229,000000,25.74,26,25.53,25.58,68283,0
+MHO.US,D,20161230,000000,25.68,25.68,25.14,25.18,106723,0
+MHO.US,D,20170103,000000,25.53,25.67,25.25,25.55,160228,0
+MHO.US,D,20170104,000000,25.73,26.26,25.67,26.17,170543,0
+MHO.US,D,20170105,000000,26,26.26,25.76,25.99,169410,0
+MHO.US,D,20170106,000000,26.01,26.01,24.98,25.06,142318,0
+MHO.US,D,20170109,000000,24.96,25.06,24.66,24.77,121362,0
+MHO.US,D,20170110,000000,24.87,25.04,24.72,24.91,200699,0
+MHO.US,D,20170111,000000,24.9,25.25,24.365,25.18,215691,0
+MHO.US,D,20170112,000000,25.02,25.02,24.48,24.95,85943,0
+MHO.US,D,20170113,000000,24.96,25.19,24.82,25.07,88983,0
+MHO.US,D,20170117,000000,24.99,25.09,24.67,24.74,82853,0
+MHO.US,D,20170118,000000,24.77,24.88,24.505,24.66,166182,0
+MHO.US,D,20170119,000000,24.68,25.035,24.312,24.38,99545,0
+MHO.US,D,20170120,000000,24.43,24.7,24.2553,24.67,101697,0
+MHO.US,D,20170123,000000,24.62,24.9399,24.011,24.67,102020,0
+MHO.US,D,20170124,000000,24.94,25.7,24.94,25.58,240146,0
+MHO.US,D,20170125,000000,25.82,26.22,25.79,26.09,179410,0
+MHO.US,D,20170126,000000,26.28,26.66,26.14,26.51,276389,0
+MHO.US,D,20170127,000000,26.62,26.65,25.9008,26,229553,0
+MHO.US,D,20170130,000000,25.68,25.68,25.1698,25.3,291011,0
+MHO.US,D,20170131,000000,25.18,25.27,24.92,25.14,197547,0
+MHO.US,D,20170201,000000,25.35,25.47,24.93,25.04,190061,0
+MHO.US,D,20170202,000000,22.55,25.4,22.55,24.46,418157,0
+MHO.US,D,20170203,000000,24.65,24.65,23.74,23.79,390910,0
+MHO.US,D,20170206,000000,23.64,23.9,23.56,23.75,318430,0
+MHO.US,D,20170207,000000,23.8,23.8,23.28,23.44,266999,0
+MHO.US,D,20170208,000000,23.3,23.4,22.91,23.34,302460,0
+MHO.US,D,20170209,000000,23.35,23.6,23.12,23.42,281316,0
+MHO.US,D,20170210,000000,23.58,24,23.38,23.96,268216,0
+MHO.US,D,20170213,000000,24.04,24.11,23.52,23.69,159188,0
+MHO.US,D,20170214,000000,23.53,23.6,23.33,23.55,118481,0
+MHO.US,D,20170215,000000,23.43,23.7,23.34,23.64,174048,0
+MHO.US,D,20170216,000000,23.67,23.7819,23.27,23.54,199765,0
+MHO.US,D,20170217,000000,23.48,23.55,23.23,23.55,154839,0
+MHO.US,D,20170221,000000,23.5,23.77,23.3,23.48,167595,0
+MHO.US,D,20170222,000000,23.67,23.78,23.2,23.44,179703,0
+MHO.US,D,20170223,000000,23.44,23.54,23.21,23.34,92755,0
+MHO.US,D,20170224,000000,23.13,23.63,22.99,23.52,180933,0
+MHO.US,D,20170227,000000,23.36,23.98,23.34,23.84,201893,0
+MHO.US,D,20170228,000000,23.84,23.84,23.48,23.6,143012,0
+MHO.US,D,20170301,000000,23.97,24.56,23.85,24.32,196414,0
+MHO.US,D,20170302,000000,24.31,24.695,24.14,24.51,165073,0
+MHO.US,D,20170303,000000,24.48,24.675,24.21,24.41,137139,0
+MHO.US,D,20170306,000000,24.24,24.49,24.09,24.34,143108,0
+MHO.US,D,20170307,000000,24.35,24.66,24.35,24.51,122581,0
+MHO.US,D,20170308,000000,24.65,24.78,24.2,24.56,181079,0
+MHO.US,D,20170309,000000,24.64,24.685,24.01,24.12,151157,0
+MHO.US,D,20170310,000000,24.31,25.16,24.31,24.88,242376,0
+MHO.US,D,20170313,000000,24.82,25.11,24.73,24.91,174111,0
+MHO.US,D,20170314,000000,24.9,25.13,24.74,24.9,186396,0
+MHO.US,D,20170315,000000,25.04,25.38,24.86,25.23,204420,0
+MHO.US,D,20170316,000000,25.32,26.035,25.27,25.94,264315,0
+MHO.US,D,20170317,000000,25.69,25.73,24.91,25.04,484648,0
+MHO.US,D,20170320,000000,25.04,25.04,24.58,24.6,160044,0
+MHO.US,D,20170321,000000,24.7,24.7,24.02,24.02,160758,0
+MHO.US,D,20170322,000000,23.89,24.11,23.39,23.9,236506,0
+MHO.US,D,20170323,000000,23.86,24.36,23.86,24.04,128024,0
+MHO.US,D,20170324,000000,24.06,24.24,23.6,23.65,167682,0
+MHO.US,D,20170327,000000,23.44,24.12,23.33,24.09,220857,0
+MHO.US,D,20170328,000000,24,24.45,23.8,24.3,138191,0
+MHO.US,D,20170329,000000,24.27,24.45,24.19,24.36,63838,0
+MHO.US,D,20170330,000000,24.37,24.75,24.37,24.72,146044,0
+MHO.US,D,20170331,000000,24.72,24.84,24.45,24.5,189693,0
+MHO.US,D,20170403,000000,24.56,24.645,24.13,24.16,111957,0
+MHO.US,D,20170404,000000,24.14,24.3,23.86,23.98,381517,0
+MHO.US,D,20170405,000000,24.07,24.35,23.6,23.64,141538,0
+MHO.US,D,20170406,000000,23.68,24.08,23.64,23.94,232812,0
+MHO.US,D,20170407,000000,23.87,24.26,23.87,23.95,136491,0
+MHO.US,D,20170410,000000,24,24.43,23.99,24.4,164242,0
+MHO.US,D,20170411,000000,24.36,24.62,24.25,24.4,249499,0
+MHO.US,D,20170412,000000,24.35,24.45,24.16,24.36,186681,0
+MHO.US,D,20170413,000000,24.33,24.75,24.33,24.61,146408,0
+MHO.US,D,20170417,000000,24.67,25.22,24.635,25.18,161966,0
+MHO.US,D,20170418,000000,25.06,25.5,25.06,25.34,146414,0
+MHO.US,D,20170419,000000,25.48,25.61,25.27,25.38,136676,0
+MHO.US,D,20170420,000000,25.58,25.75,24.89,25.27,199535,0
+MHO.US,D,20170421,000000,25.24,25.62,25.12,25.55,142739,0
+MHO.US,D,20170424,000000,25.89,25.89,25.28,25.46,131642,0
+MHO.US,D,20170425,000000,25.69,25.69,25.02,25.2,160673,0
+MHO.US,D,20170426,000000,25.85,27.55,25.8,27.13,2791521,0
+MHO.US,D,20170427,000000,28.42,28.42,27.16,27.63,461723,0
+MHO.US,D,20170428,000000,27.62,27.62,26.79,27.16,537854,0
+MHO.US,D,20170501,000000,27.35,27.93,27.32,27.49,379264,0
+MHO.US,D,20170502,000000,27.58,27.76,26.99,27.1,331153,0
+MHO.US,D,20170503,000000,27.03,27.27,26.9,27.21,285069,0
+MHO.US,D,20170504,000000,27.44,27.68,27.348,27.52,168028,0
+MHO.US,D,20170505,000000,27.71,27.85,27.4042,27.77,179459,0
+MHO.US,D,20170508,000000,27.75,28.31,27.73,28.01,365440,0
+MHO.US,D,20170509,000000,28.11,28.6,28.07,28.4,428800,0
+MHO.US,D,20170510,000000,28.46,28.53,28.18,28.4,243713,0
+MHO.US,D,20170511,000000,28.35,28.805,28.17,28.7,321221,0
+MHO.US,D,20170512,000000,28.54,29.1,28.3235,29.06,287602,0
+MHO.US,D,20170515,000000,29.1,29.42,29.04,29.07,222447,0
+MHO.US,D,20170516,000000,29.03,29.13,28.8,29.12,193353,0
+MHO.US,D,20170517,000000,28.81,28.96,28.12,28.19,260200,0
+MHO.US,D,20170518,000000,28.03,28.49,27.7788,28.32,283396,0
+MHO.US,D,20170519,000000,28.29,28.62,28.06,28.45,282663,0
+MHO.US,D,20170522,000000,28.6,28.62,28.19,28.56,173920,0
+MHO.US,D,20170523,000000,28.8,28.8,28.23,28.35,187391,0
+MHO.US,D,20170524,000000,28.47,28.73,28.22,28.66,279753,0
+MHO.US,D,20170525,000000,28.82,28.91,28.28,28.49,183479,0
+MHO.US,D,20170526,000000,28.53,28.895,28.3965,28.54,440183,0
+MHO.US,D,20170530,000000,28.55,28.6025,27.81,28.22,449000,0
+MHO.US,D,20170531,000000,28.25,28.49,27.68,28.19,778309,0
+MHO.US,D,20170601,000000,28.24,28.255,27.86,28.07,395163,0
+MHO.US,D,20170602,000000,28.15,28.72,28.12,28.54,343651,0
+MHO.US,D,20170605,000000,28.54,28.72,27.87,27.89,271031,0
+MHO.US,D,20170606,000000,27.82,27.88,27.5,27.66,330256,0
+MHO.US,D,20170607,000000,27.69,28.08,27.57,27.78,247963,0
+MHO.US,D,20170608,000000,27.88,28.02,27.61,27.81,195610,0
+MHO.US,D,20170609,000000,27.99,27.99,27.58,27.88,261897,0
+MHO.US,D,20170612,000000,27.41,27.82,27.1364,27.44,285891,0
+MHO.US,D,20170613,000000,27.39,28.06,27.24,27.97,331847,0
+MHO.US,D,20170614,000000,28,28.28,27.64,27.96,228646,0
+MHO.US,D,20170615,000000,27.66,28.01,27.51,27.73,150926,0
+MHO.US,D,20170616,000000,27.47,27.66,27.14,27.48,335251,0
+MHO.US,D,20170619,000000,27.49,27.85,27.39,27.68,163364,0
+MHO.US,D,20170620,000000,27.79,28.47,27.63,27.79,140751,0
+MHO.US,D,20170621,000000,27.88,28.14,27.68,27.7,128240,0
+MHO.US,D,20170622,000000,27.71,27.77,27.4032,27.58,107456,0
+MHO.US,D,20170623,000000,27.58,27.78,27.45,27.69,249615,0
+MHO.US,D,20170626,000000,27.74,28.2,27.74,28.05,121971,0
+MHO.US,D,20170627,000000,28,28.2,27.8109,28.08,156553,0
+MHO.US,D,20170628,000000,28.25,28.75,28.02,28.61,164933,0
+MHO.US,D,20170629,000000,28.62,28.63,28.12,28.51,193056,0
+MHO.US,D,20170630,000000,28.53,28.74,28.25,28.55,140797,0
+MHO.US,D,20170703,000000,28.56,28.6033,28.09,28.34,95310,0
+MHO.US,D,20170705,000000,28.34,28.4,27.74,27.98,134736,0
+MHO.US,D,20170706,000000,27.8,27.89,27.455,27.67,131342,0
+MHO.US,D,20170707,000000,27.8,28.29,27.68,28.26,157666,0
+MHO.US,D,20170710,000000,28.27,28.38,28.03,28.16,141278,0
+MHO.US,D,20170711,000000,28.08,28.155,27.42,27.72,131564,0
+MHO.US,D,20170712,000000,27.93,28.21,27.8,27.8,138293,0
+MHO.US,D,20170713,000000,27.87,27.99,27.51,27.82,148158,0
+MHO.US,D,20170714,000000,27.81,28.02,27.63,27.75,105745,0
+MHO.US,D,20170717,000000,27.81,28.09,27.74,28.08,174201,0
+MHO.US,D,20170718,000000,28.09,28.09,27.07,27.29,138519,0
+MHO.US,D,20170719,000000,27.42,27.78,27.2901,27.48,121181,0
+MHO.US,D,20170720,000000,27.52,27.5218,27.06,27.22,89888,0
+MHO.US,D,20170721,000000,27.38,27.77,26.971,27.25,179375,0
+MHO.US,D,20170724,000000,27.26,27.26,26.79,26.82,93265,0
+MHO.US,D,20170725,000000,26.9,27.2,26.82,27.12,118168,0
+MHO.US,D,20170726,000000,29.03,29.03,26.17,27.05,324930,0
+MHO.US,D,20170727,000000,27,27.06,26.09,26.24,423245,0
+MHO.US,D,20170728,000000,26.18,26.18,25.65,25.95,367389,0
+MHO.US,D,20170731,000000,26.36,26.9194,25.875,25.94,256530,0
+MHO.US,D,20170801,000000,25.46,26.31,25.36,26.3,230203,0
+MHO.US,D,20170802,000000,26.09,26.28,25.78,25.83,191645,0
+MHO.US,D,20170803,000000,25.83,25.9,25.53,25.61,118281,0
+MHO.US,D,20170804,000000,25.6,25.86,25.55,25.81,140044,0
+MHO.US,D,20170807,000000,25.8,26.02,25.51,25.67,98266,0
+MHO.US,D,20170808,000000,25.69,26,25.52,25.75,94867,0
+MHO.US,D,20170809,000000,25.56,25.7,25.37,25.62,151435,0
+MHO.US,D,20170810,000000,25.6,25.69,25.24,25.24,179685,0
+MHO.US,D,20170811,000000,25.09,25.5,24.76,25.17,188983,0
+MHO.US,D,20170814,000000,25.39,25.68,25.19,25.65,311282,0
+MHO.US,D,20170815,000000,25.62,26.1,25.45,26.04,392398,0
+MHO.US,D,20170816,000000,26.19,26.56,25.94,26.55,222993,0
+MHO.US,D,20170817,000000,26.47,26.57,25.4,25.4,216759,0
+MHO.US,D,20170818,000000,25.27,25.43,24.96,25.08,631075,0
+MHO.US,D,20170821,000000,25.04,25.22,24.79,25.04,166807,0
+MHO.US,D,20170822,000000,25.06,25.08,24.7,24.91,159639,0
+MHO.US,D,20170823,000000,24.78,24.87,24.61,24.73,188370,0
+MHO.US,D,20170824,000000,24.83,24.83,24.48,24.65,291388,0
+MHO.US,D,20170825,000000,24.29,24.72,24.08,24.53,302899,0
+MHO.US,D,20170828,000000,24.67,24.67,24.25,24.41,249021,0
+MHO.US,D,20170829,000000,24.23,24.39,24.08,24.25,576429,0
+MHO.US,D,20170830,000000,24.32,24.54,24.2,24.32,226551,0
+MHO.US,D,20170831,000000,24.43,24.62,24.37,24.6,168171,0
+MHO.US,D,20170901,000000,24.59,25,24.59,24.95,111425,0
+MHO.US,D,20170905,000000,24.77,24.99,24.39,24.56,219043,0
+MHO.US,D,20170906,000000,24.56,24.83,24.32,24.47,90631,0
+MHO.US,D,20170907,000000,24.51,24.78,24.371,24.42,230589,0
+MHO.US,D,20170908,000000,24.4,24.76,24.3,24.65,176503,0
+MHO.US,D,20170911,000000,24.77,24.81,24.33,24.48,196455,0
+MHO.US,D,20170912,000000,24.52,24.69,24.28,24.63,228431,0
+MHO.US,D,20170913,000000,24.6,24.92,24.52,24.82,202429,0
+MHO.US,D,20170914,000000,24.78,25.23,24.61,24.91,141532,0
+MHO.US,D,20170915,000000,24.97,24.97,24.61,24.93,384701,0
+MHO.US,D,20170918,000000,24.94,25.24,24.76,25.2,245042,0
+MHO.US,D,20170919,000000,25.19,25.71,25.115,25.49,237269,0
+MHO.US,D,20170920,000000,25.42,25.48,25.02,25.15,213916,0
+MHO.US,D,20170921,000000,25.1,25.54,25.1,25.36,160501,0
+MHO.US,D,20170922,000000,25.4,25.67,25.21,25.3,235295,0
+MHO.US,D,20170925,000000,25.25,25.53,25.16,25.45,198531,0
+MHO.US,D,20170926,000000,25.5,25.86,25.44,25.71,272235,0
+MHO.US,D,20170927,000000,25.84,26.06,25.44,25.96,149912,0
+MHO.US,D,20170928,000000,25.91,26.37,25.805,26.34,153467,0
+MHO.US,D,20170929,000000,26.52,26.98,26.48,26.73,243761,0
+MHO.US,D,20171002,000000,26.89,27.06,26.5918,27.01,162618,0
+MHO.US,D,20171003,000000,27.27,27.56,26.92,27.56,244276,0
+MHO.US,D,20171004,000000,27.53,27.9,27.39,27.76,269221,0
+MHO.US,D,20171005,000000,27.94,28.04,27.66,27.99,108866,0
+MHO.US,D,20171006,000000,27.94,28.12,27.84,27.95,94924,0
+MHO.US,D,20171009,000000,28.1553,28.28,28.12,28.16,125754,0
+MHO.US,D,20171010,000000,28.31,28.38,27.98,28.26,121133,0
+MHO.US,D,20171011,000000,28.24,28.46,28.11,28.24,123517,0
+MHO.US,D,20171012,000000,28.04,28.48,28.04,28.27,115106,0
+MHO.US,D,20171013,000000,28.29,28.41,28.11,28.18,154462,0
+MHO.US,D,20171016,000000,28.33,28.5,28.23,28.38,179359,0
+MHO.US,D,20171017,000000,28.38,28.5,28.27,28.31,228763,0
+MHO.US,D,20171018,000000,28.51,28.555,28.24,28.37,123770,0
+MHO.US,D,20171019,000000,28.25,28.8,28.09,28.68,119315,0
+MHO.US,D,20171020,000000,28.91,28.975,28.79,28.79,156226,0
+MHO.US,D,20171023,000000,28.99,28.99,28.77,28.87,244073,0
+MHO.US,D,20171024,000000,28.78,29.195,28.78,29.18,253955,0
+MHO.US,D,20171025,000000,29.03,30.89,29.03,30.36,872252,0
+MHO.US,D,20171026,000000,30.89,31.77,30.52,31.38,497631,0
+MHO.US,D,20171027,000000,31.39,31.85,31.2,31.83,635765,0
+MHO.US,D,20171030,000000,31.975,33.49,31.75,32.91,1118572,0
+MHO.US,D,20171031,000000,32.88,33.6,32.88,33.4,454730,0
+MHO.US,D,20171101,000000,33.2,34,32.85,33.72,354667,0
+MHO.US,D,20171102,000000,33.88,33.88,32.68,33.02,588361,0
+MHO.US,D,20171103,000000,33.07,33.405,32.99,33.3,280923,0
+MHO.US,D,20171106,000000,33.4,34.11,33.3,34.01,334002,0
+MHO.US,D,20171107,000000,34.19,34.385,33.35,33.49,363759,0
+MHO.US,D,20171108,000000,33.56,33.68,32.98,33.51,275455,0
+MHO.US,D,20171109,000000,33.22,33.79,33.17,33.5,211836,0
+MHO.US,D,20171110,000000,33.46,33.67,33.22,33.37,514565,0
+MHO.US,D,20171113,000000,33.37,34.04,33.19,33.99,264260,0
+MHO.US,D,20171114,000000,33.7,34.415,33.7,34.19,185505,0
+MHO.US,D,20171115,000000,34.09,34.33,33.74,33.93,185372,0
+MHO.US,D,20171116,000000,33.95,34.13,33.77,34.01,143156,0
+MHO.US,D,20171117,000000,33.86,34.87,33.86,34.6,218308,0
+MHO.US,D,20171120,000000,34.6,35.03,34.5,34.95,260538,0
+MHO.US,D,20171121,000000,35.19,35.73,35.19,35.62,230551,0
+MHO.US,D,20171122,000000,35.73,35.81,35.21,35.69,99116,0
+MHO.US,D,20171124,000000,35.75,36.26,35.67,35.93,64178,0
+MHO.US,D,20171127,000000,35.89,35.93,35.55,35.71,247882,0
+MHO.US,D,20171128,000000,35.66,36.27,35.66,36.16,179866,0
+MHO.US,D,20171129,000000,36.16,36.7,36.16,36.25,274876,0
+MHO.US,D,20171130,000000,36.58,36.58,35.86,36.21,184053,0
+MHO.US,D,20171201,000000,36.3,36.41,35.3115,36.07,158704,0
+MHO.US,D,20171204,000000,36.39,36.92,35.91,35.99,146138,0
+MHO.US,D,20171205,000000,35.49,35.75,34.8025,35.17,244316,0
+MHO.US,D,20171206,000000,35.01,35.67,34.71,34.75,160656,0
+MHO.US,D,20171207,000000,34.73,35.45,34.5991,34.96,234328,0
+MHO.US,D,20171208,000000,35.07,35.22,34.84,35.05,126398,0
+MHO.US,D,20171211,000000,35.1,35.32,34.6,34.76,147377,0
+MHO.US,D,20171212,000000,34.76,34.91,34.26,34.26,175018,0
+MHO.US,D,20171213,000000,34.14,34.52,33.83,33.99,230295,0
+MHO.US,D,20171214,000000,34.02,34.34,33.57,33.71,132074,0
+MHO.US,D,20171215,000000,33.8,34.55,33.8,34.19,575427,0
+MHO.US,D,20171218,000000,34.52,35.32,34.52,35.06,145594,0
+MHO.US,D,20171219,000000,35,35.1417,33.98,34.2,202784,0
+MHO.US,D,20171220,000000,34.23,34.61,34.04,34.08,84331,0
+MHO.US,D,20171221,000000,34.16,34.71,33.71,34.55,119990,0
+MHO.US,D,20171222,000000,34.47,34.48,33.9,33.99,118258,0
+MHO.US,D,20171226,000000,33.87,34.19,33.83,34.01,66104,0
+MHO.US,D,20171227,000000,34.03,34.5,34.03,34.29,249556,0
+MHO.US,D,20171228,000000,34.35,34.42,34.07,34.38,64453,0
+MHO.US,D,20171229,000000,34.64,34.89,34.16,34.4,131304,0
+MHO.US,D,20180102,000000,34.84,35.14,34.58,35.11,176463,0
+MHO.US,D,20180103,000000,35.24,36.8,35.15,36.67,337216,0
+MHO.US,D,20180104,000000,36.8,36.9,36.18,36.46,202930,0
+MHO.US,D,20180105,000000,36.66,36.98,35.99,36.64,141797,0
+MHO.US,D,20180108,000000,36.63,37.03,36.23,36.93,147235,0
+MHO.US,D,20180109,000000,37.16,37.31,36.54,36.65,247006,0
+MHO.US,D,20180110,000000,36.35,36.6,35.9,35.97,121550,0
+MHO.US,D,20180111,000000,36.3,36.75,36.27,36.68,181039,0
+MHO.US,D,20180112,000000,36.74,37.21,36.46,36.94,133043,0
+MHO.US,D,20180116,000000,37.33,37.41,36.22,36.23,164649,0
+MHO.US,D,20180117,000000,36.41,37.31,36.38,37.26,121943,0
+MHO.US,D,20180118,000000,37.16,37.41,36.47,36.47,158041,0
+MHO.US,D,20180119,000000,36.63,36.75,36.16,36.46,256325,0
+MHO.US,D,20180122,000000,36.45,36.58,35.82,36.13,161298,0
+MHO.US,D,20180123,000000,36.2,36.2,35.532,35.83,251594,0
+MHO.US,D,20180124,000000,35.83,35.96,34.91,35.08,258224,0
+MHO.US,D,20180125,000000,35.31,35.31,33.93,34.05,532931,0
+MHO.US,D,20180126,000000,34.27,34.57,33.42,33.73,285549,0
+MHO.US,D,20180129,000000,33.6,33.67,32.68,32.74,437283,0
+MHO.US,D,20180130,000000,32.5,32.74,32.16,32.36,379479,0
+MHO.US,D,20180131,000000,32.72,33.1949,31.97,32.34,718990,0
+MHO.US,D,20180201,000000,31.95,32.97,31.5,32.14,701316,0
+MHO.US,D,20180202,000000,32.04,32.15,31.75,31.85,363325,0
+MHO.US,D,20180205,000000,31.53,31.935,31,31.5,575356,0
+MHO.US,D,20180206,000000,31.25,31.965,31,31.84,465122,0
+MHO.US,D,20180207,000000,31.74,32,31.42,31.6,245387,0
+MHO.US,D,20180208,000000,31.66,31.66,30.99,31,416514,0
+MHO.US,D,20180209,000000,31.42,31.59,30.8,31.31,315838,0
+MHO.US,D,20180212,000000,31.56,31.62,30.88,31.43,195765,0
+MHO.US,D,20180213,000000,31.23,31.57,31.07,31.31,182620,0
+MHO.US,D,20180214,000000,31.05,31.82,31.05,31.66,383338,0
+MHO.US,D,20180215,000000,31.97,32.1,31.25,31.93,294216,0
+MHO.US,D,20180216,000000,31.85,32.62,31.6,32.38,670066,0
+MHO.US,D,20180220,000000,32.36,32.7,32.26,32.43,346127,0
+MHO.US,D,20180221,000000,32.51,32.63,32.19,32.3,363160,0
+MHO.US,D,20180222,000000,32.38,32.46,32.2,32.24,361603,0
+MHO.US,D,20180223,000000,32.3,32.38,32.15,32.3,232408,0
+MHO.US,D,20180226,000000,32.4,32.4,32.205,32.34,495196,0
+MHO.US,D,20180227,000000,32.4,32.55,31.2,31.22,1203732,0
+MHO.US,D,20180228,000000,31.3,31.3,29.05,29.05,640889,0
+MHO.US,D,20180301,000000,28.99,29.37,28.73,29.37,471240,0
+MHO.US,D,20180302,000000,29.24,29.8825,28.88,29.83,303695,0
+MHO.US,D,20180305,000000,29.64,30.51,29.27,30.46,577834,0
+MHO.US,D,20180306,000000,30.36,30.76,30.24,30.76,254705,0
+MHO.US,D,20180307,000000,30.62,31.06,30.53,30.8,269292,0
+MHO.US,D,20180308,000000,30.77,30.9,30.13,30.5,207700,0
+MHO.US,D,20180309,000000,30.65,31.11,30.19,31.11,294578,0
+MHO.US,D,20180312,000000,31.06,31.39,30.94,31.36,194847,0
+MHO.US,D,20180313,000000,31.44,31.79,31.35,31.61,165593,0
+MHO.US,D,20180314,000000,31.73,31.73,31.24,31.5,241674,0
+MHO.US,D,20180315,000000,31.54,31.64,30.53,30.79,235085,0
+MHO.US,D,20180316,000000,30.84,31.37,30.74,31.16,396001,0
+MHO.US,D,20180319,000000,31.01,31.44,30.771,31.39,144821,0
+MHO.US,D,20180320,000000,31.49,31.73,31.35,31.54,126804,0
+MHO.US,D,20180321,000000,31.63,32.42,31.51,32.34,138829,0
+MHO.US,D,20180322,000000,32.03,32.54,31.53,31.53,142274,0
+MHO.US,D,20180323,000000,31.81,32.38,31.38,31.38,158120,0
+MHO.US,D,20180326,000000,31.88,31.96,31.26,31.95,93779,0
+MHO.US,D,20180327,000000,32.11,32.11,31.07,31.18,127796,0
+MHO.US,D,20180328,000000,31.19,31.51,31,31.25,186098,0
+MHO.US,D,20180329,000000,31.39,31.99,31.25,31.85,286790,0
+MHO.US,D,20180402,000000,31.83,32.03,30.14,30.52,176531,0
+MHO.US,D,20180403,000000,30.67,31.76,30.42,31.76,241426,0
+MHO.US,D,20180404,000000,31.48,33.39,31.48,33.23,247340,0
+MHO.US,D,20180405,000000,33.53,34.51,33.39,34.26,231844,0
+MHO.US,D,20180406,000000,33.97,34.29,33.07,33.35,170983,0
+MHO.US,D,20180409,000000,33.52,33.76,33.14,33.55,323801,0
+MHO.US,D,20180410,000000,34.08,34.3,33.665,34.24,222215,0
+MHO.US,D,20180411,000000,34.09,34.46,33.22,33.27,244913,0
+MHO.US,D,20180412,000000,33.42,33.45,32.4901,32.67,239201,0
+MHO.US,D,20180413,000000,32.93,32.93,32.13,32.6,290724,0
+MHO.US,D,20180416,000000,32.85,33.5,32.62,33.18,178146,0
+MHO.US,D,20180417,000000,33.44,34.15,33.3,34.13,249136,0
+MHO.US,D,20180418,000000,34.22,34.54,34.11,34.22,109993,0
+MHO.US,D,20180419,000000,34.08,34.08,32.56,33.02,214803,0
+MHO.US,D,20180420,000000,33.03,33.7,32.52,32.58,132147,0
+MHO.US,D,20180423,000000,32.62,32.7,32.09,32.34,203877,0
+MHO.US,D,20180424,000000,32.72,33.1,31.97,32.12,199587,0
+MHO.US,D,20180425,000000,31.1,32,29.03,31.36,661347,0
+MHO.US,D,20180426,000000,31.57,31.95,30.22,31.64,519631,0
+MHO.US,D,20180427,000000,31.57,31.96,31.15,31.9,186779,0
+MHO.US,D,20180430,000000,31.96,32.33,30.43,30.48,273691,0
+MHO.US,D,20180501,000000,30.36,30.89,30.11,30.71,172842,0
+MHO.US,D,20180502,000000,30.76,30.955,30.11,30.19,157671,0
+MHO.US,D,20180503,000000,30.17,30.7,29.91,30.45,148010,0
+MHO.US,D,20180504,000000,30.29,31.09,30.12,30.81,92323,0
+MHO.US,D,20180507,000000,30.96,31.1,30.68,30.88,69491,0
+MHO.US,D,20180508,000000,30.92,31.3,30.57,30.99,110005,0
+MHO.US,D,20180509,000000,31.15,31.15,29.9,30.07,153166,0
+MHO.US,D,20180510,000000,30.12,30.48,30,30.04,98034,0
+MHO.US,D,20180511,000000,30.03,30.33,29.82,29.88,104632,0
+MHO.US,D,20180514,000000,29.92,30,29.28,29.34,310102,0
+MHO.US,D,20180515,000000,29,29.04,27.56,27.7,297366,0
+MHO.US,D,20180516,000000,27.7,28.2,27.44,28.06,419549,0
+MHO.US,D,20180517,000000,28.04,28.46,27.95,28.22,248962,0
+MHO.US,D,20180518,000000,28.27,28.66,28.06,28.59,519162,0
+MHO.US,D,20180521,000000,28.81,29.08,28.49,28.61,132614,0
+MHO.US,D,20180522,000000,28.4,28.5,27.89,28.06,168599,0
+MHO.US,D,20180523,000000,27.93,28.66,27.92,28.41,179742,0
+MHO.US,D,20180524,000000,28.33,28.62,27.91,28.07,249207,0
+MHO.US,D,20180525,000000,28.04,28.95,28.04,28.58,229095,0
+MHO.US,D,20180529,000000,28.34,28.94,28.34,28.61,449601,0
+MHO.US,D,20180530,000000,28.78,29.06,28.2,28.32,191441,0
+MHO.US,D,20180531,000000,28.34,28.36,27.61,27.78,177166,0
+MHO.US,D,20180601,000000,27.96,27.96,27.44,27.67,199551,0
+MHO.US,D,20180604,000000,27.87,28.16,27.8,27.93,132912,0
+MHO.US,D,20180605,000000,27.86,28.1,27.77,27.9,134594,0
+MHO.US,D,20180606,000000,27.92,27.97,27.35,27.91,166150,0
+MHO.US,D,20180607,000000,28.03,28.28,27.72,28.1,213139,0
+MHO.US,D,20180608,000000,28.06,29.05,28.03,28.76,352963,0
+MHO.US,D,20180611,000000,28.88,29.1154,28.55,28.65,92657,0
+MHO.US,D,20180612,000000,28.67,29.37,28.67,29.35,143931,0
+MHO.US,D,20180613,000000,29.32,29.32,27.69,27.94,175984,0
+MHO.US,D,20180614,000000,28,28.13,27.43,28.03,192307,0
+MHO.US,D,20180615,000000,27.85,28.04,27.55,27.77,377500,0
+MHO.US,D,20180618,000000,27.58,28.1,27.49,27.66,247476,0
+MHO.US,D,20180619,000000,27.41,27.79,27.41,27.5,119272,0
+MHO.US,D,20180620,000000,27.53,27.74,27.065,27.59,125059,0
+MHO.US,D,20180621,000000,27.6,27.65,27.05,27.24,157673,0
+MHO.US,D,20180622,000000,27.29,27.3,26.315,26.54,542636,0
+MHO.US,D,20180625,000000,26.42,26.56,26.16,26.34,175049,0
+MHO.US,D,20180626,000000,27.1,27.1,26.44,26.79,218414,0
+MHO.US,D,20180627,000000,26.7,26.76,26.14,26.16,173922,0
+MHO.US,D,20180628,000000,26.15,26.35,25.78,26.03,254848,0
+MHO.US,D,20180629,000000,26.4,26.8,26.4,26.48,150383,0
+MHO.US,D,20180702,000000,26.34,26.47,26,26.25,144114,0
+MHO.US,D,20180703,000000,26.29,26.79,26.25,26.57,81563,0
+MHO.US,D,20180705,000000,26.71,26.94,26.34,26.84,92086,0
+MHO.US,D,20180706,000000,26.84,27.01,26.63,26.95,146687,0
+MHO.US,D,20180709,000000,27.17,27.2079,26.9,27.01,129556,0
+MHO.US,D,20180710,000000,27.16,27.37,26.97,27.08,146022,0
+MHO.US,D,20180711,000000,26.9,27.39,26.9,27.16,101263,0
+MHO.US,D,20180712,000000,27.3,27.71,26.85,27.66,187404,0
+MHO.US,D,20180713,000000,27.57,27.75,27.22,27.31,101671,0
+MHO.US,D,20180716,000000,27.24,27.4,27.038,27.2,97385,0
+MHO.US,D,20180717,000000,27.2,27.92,27.16,27.91,110488,0
+MHO.US,D,20180718,000000,27.74,27.74,27.3,27.63,142845,0
+MHO.US,D,20180719,000000,27.6,28.16,27.6,28.12,174445,0
+MHO.US,D,20180720,000000,28.04,28.04,26.98,27.01,140361,0
+MHO.US,D,20180723,000000,26.96,27.23,26.64,26.69,200824,0
+MHO.US,D,20180724,000000,26.72,26.72,25.86,26.04,214940,0
+MHO.US,D,20180725,000000,27.84,27.86,24.87,25.84,465795,0
+MHO.US,D,20180726,000000,25.72,26.42,25.185,26.07,380416,0
+MHO.US,D,20180727,000000,26.2,26.21,25.2075,25.63,335419,0
+MHO.US,D,20180730,000000,25.5,25.9,25.43,25.5,195400,0
+MHO.US,D,20180731,000000,25.57,26.19,25.2,25.86,217857,0
+MHO.US,D,20180801,000000,25.81,26.03,25.53,25.9,388824,0
+MHO.US,D,20180802,000000,25.64,25.97,25.6,25.85,171887,0
+MHO.US,D,20180803,000000,25.85,26.14,25.58,25.85,217092,0
+MHO.US,D,20180806,000000,25.81,26.02,25.3,26,281114,0
+MHO.US,D,20180807,000000,26.08,26.53,26.06,26.31,209732,0
+MHO.US,D,20180808,000000,26.34,26.42,25.935,26.21,285054,0
+MHO.US,D,20180809,000000,26.22,26.67,26.12,26.38,200447,0
+MHO.US,D,20180810,000000,26.23,26.37,25.82,25.91,123891,0
+MHO.US,D,20180813,000000,25.93,25.93,24.74,24.79,198831,0
+MHO.US,D,20180814,000000,24.85,25.39,24.66,25.2,172744,0
+MHO.US,D,20180815,000000,25.58,26.67,25.49,25.71,412213,0
+MHO.US,D,20180816,000000,25.81,26.06,25.54,25.82,305839,0
+MHO.US,D,20180817,000000,25.73,26.2,25.57,25.64,335445,0
+MHO.US,D,20180820,000000,25.68,26.065,25.68,25.92,156783,0
+MHO.US,D,20180821,000000,26.25,26.72,26.19,26.66,411829,0
+MHO.US,D,20180822,000000,26.61,26.61,26.24,26.42,192554,0
+MHO.US,D,20180823,000000,26.33,26.54,25.71,25.97,168949,0
+MHO.US,D,20180824,000000,25.97,26.34,25.88,26.08,261993,0
+MHO.US,D,20180827,000000,26.14,26.56,25.97,26.53,188339,0
+MHO.US,D,20180828,000000,26.49,26.615,26.19,26.37,148336,0
+MHO.US,D,20180829,000000,26.43,26.43,25.76,26.14,115133,0
+MHO.US,D,20180830,000000,26.07,26.1,25.71,25.74,128351,0
+MHO.US,D,20180831,000000,25.62,25.96,25.6,25.91,123342,0
+MHO.US,D,20180904,000000,25.86,26.0263,25.59,25.83,216837,0
+MHO.US,D,20180905,000000,25.81,26.075,25.75,25.85,202433,0
+MHO.US,D,20180906,000000,25.86,26.33,25.05,25.07,433068,0
+MHO.US,D,20180907,000000,24.92,24.97,24.22,24.25,242219,0
+MHO.US,D,20180910,000000,24.31,24.79,24.31,24.7,225605,0
+MHO.US,D,20180911,000000,24.63,25.23,24.42,25.04,145251,0
+MHO.US,D,20180912,000000,25.03,25.075,24.64,24.79,312987,0
+MHO.US,D,20180913,000000,24.88,25.18,24.19,25.15,392185,0
+MHO.US,D,20180914,000000,25.12,25.69,24.92,25.65,348516,0
+MHO.US,D,20180917,000000,25.63,25.78,24.97,25,249636,0
+MHO.US,D,20180918,000000,25.07,25.63,24.98,25.45,164841,0
+MHO.US,D,20180919,000000,25.45,25.8,25.09,25.13,222741,0
+MHO.US,D,20180920,000000,25.2,25.2,24.55,25.05,284800,0
+MHO.US,D,20180921,000000,25.08,25.27,24.39,25.26,448120,0
+MHO.US,D,20180924,000000,25.16,25.28,24.84,25.16,170353,0
+MHO.US,D,20180925,000000,25.19,25.41,25.05,25.08,224388,0
+MHO.US,D,20180926,000000,25.41,25.41,24.47,24.61,247036,0
+MHO.US,D,20180927,000000,24.62,24.71,24.13,24.16,269080,0
+MHO.US,D,20180928,000000,24.08,24.49,23.85,23.93,255186,0
+MHO.US,D,20181001,000000,24.02,24.18,23.63,23.69,204577,0
+MHO.US,D,20181002,000000,23.68,24.24,23.68,24.09,151690,0
+MHO.US,D,20181003,000000,24.12,24.36,23.76,23.9,190624,0
+MHO.US,D,20181004,000000,23.81,23.825,23.145,23.25,291332,0
+MHO.US,D,20181005,000000,23.23,23.4,22.83,23.18,206509,0
+MHO.US,D,20181008,000000,23.06,23.62,22.83,23.55,120997,0
+MHO.US,D,20181009,000000,23.48,23.8,23.23,23.24,301519,0
+MHO.US,D,20181010,000000,23.11,23.56,23.1,23.14,248087,0
+MHO.US,D,20181011,000000,23.1,23.32,22.71,22.72,328129,0
+MHO.US,D,20181012,000000,23.06,23.06,22.15,22.36,383154,0
+MHO.US,D,20181015,000000,22.1,22.38,21.985,22.26,312170,0
+MHO.US,D,20181016,000000,22.34,23.35,22.18,23.33,463076,0
+MHO.US,D,20181017,000000,23.12,23.15,22.6,22.94,786398,0
+MHO.US,D,20181018,000000,22.76,23.11,22.605,22.68,287808,0
+MHO.US,D,20181019,000000,22.71,22.84,21.81,22.05,466440,0
+MHO.US,D,20181022,000000,22.05,22.25,21.34,21.57,304400,0
+MHO.US,D,20181023,000000,21.3,22.64,21.3,22.22,515841,0
+MHO.US,D,20181024,000000,23.5,24.07,22.56,22.81,772063,0
+MHO.US,D,20181025,000000,22.69,24.01,22.69,23.11,505552,0
+MHO.US,D,20181026,000000,22.78,24.375,22.56,23.59,381166,0
+MHO.US,D,20181029,000000,23.88,23.9,22.85,23.01,262923,0
+MHO.US,D,20181030,000000,23.01,24.19,22.85,24.14,246596,0
+MHO.US,D,20181031,000000,24.47,24.47,23.68,24.17,274887,0
+MHO.US,D,20181101,000000,24.28,24.92,23.94,24.5,315490,0
+MHO.US,D,20181102,000000,24.64,24.64,23.855,24.56,214354,0
+MHO.US,D,20181105,000000,24.63,24.97,24.43,24.95,281183,0
+MHO.US,D,20181106,000000,24.94,25.03,24.61,24.63,134685,0
+MHO.US,D,20181107,000000,24.79,24.79,24.3,24.67,223649,0
+MHO.US,D,20181108,000000,24.21,24.65,23.18,23.93,226892,0
+MHO.US,D,20181109,000000,23.9,24.3,23.64,23.66,349211,0
+MHO.US,D,20181112,000000,23.55,23.76,23.04,23.05,484023,0
+MHO.US,D,20181113,000000,23.22,24,23.16,23.18,371486,0
+MHO.US,D,20181114,000000,23.38,23.74,22.83,23.2,432984,0
+MHO.US,D,20181115,000000,22.73,22.97,21.52,22.06,298764,0
+MHO.US,D,20181116,000000,21.87,22.72,21.86,22.64,413165,0
+MHO.US,D,20181119,000000,22.63,22.78,21.98,22.69,339513,0
+MHO.US,D,20181120,000000,22.4,23.78,22.4,22.98,166744,0
+MHO.US,D,20181121,000000,23.13,24.04,22.82,23.76,184371,0
+MHO.US,D,20181123,000000,23.64,24.5,23.64,24.23,107017,0
+MHO.US,D,20181126,000000,24.44,24.53,23.38,23.59,294047,0
+MHO.US,D,20181127,000000,23.48,23.85,23.42,23.46,148399,0
+MHO.US,D,20181128,000000,23.6,24.14,22.62,24.06,308332,0
+MHO.US,D,20181129,000000,23.91,24.22,23.58,23.64,200228,0
+MHO.US,D,20181130,000000,23.73,23.84,23.2301,23.54,246011,0
+MHO.US,D,20181203,000000,23.86,23.9687,22.96,23.61,353944,0
+MHO.US,D,20181204,000000,23.3,23.43,22.41,22.75,358206,0
+MHO.US,D,20181206,000000,22.63,23.4,22.63,23.34,261142,0
+MHO.US,D,20181207,000000,23.39,24.1,23.39,23.75,275539,0
+MHO.US,D,20181210,000000,23.83,23.93,23.05,23.25,200548,0
+MHO.US,D,20181211,000000,23.58,23.68,22.58,22.72,188855,0
+MHO.US,D,20181212,000000,23.01,23.44,22.75,23.08,174536,0
+MHO.US,D,20181213,000000,23.08,23.32,22.73,22.82,191254,0
+MHO.US,D,20181214,000000,22.63,23.22,22.42,22.51,118116,0
+MHO.US,D,20181217,000000,22.29,23.02,22.275,22.33,350663,0
+MHO.US,D,20181218,000000,22.48,23.34,22.31,22.84,163401,0
+MHO.US,D,20181219,000000,22.83,23.5,22.53,22.64,153120,0
+MHO.US,D,20181220,000000,22.6,23.02,22.31,22.4,210766,0
+MHO.US,D,20181221,000000,22.38,22.61,21.48,21.62,597293,0
+MHO.US,D,20181224,000000,21.36,21.47,20.69,20.72,96628,0
+MHO.US,D,20181226,000000,20.83,21.72,20.345,21.72,174263,0
+MHO.US,D,20181227,000000,21.41,21.74,20.95,21.25,360608,0
+MHO.US,D,20181228,000000,21.31,21.66,21.04,21.42,222206,0
+MHO.US,D,20181231,000000,21.55,21.55,20.63,21.02,163803,0
+MHO.US,D,20190102,000000,20.86,21.88,20.51,21.73,433468,0
+MHO.US,D,20190103,000000,21.6,22.31,21.29,21.87,175962,0
+MHO.US,D,20190104,000000,22.1,22.92,21.89,22.85,167390,0
+MHO.US,D,20190107,000000,22.86,24.09,22.66,24.08,268091,0
+MHO.US,D,20190108,000000,24.3,25,24.015,24.99,372630,0
+MHO.US,D,20190109,000000,25.1,25.55,24.35,25.34,439784,0
+MHO.US,D,20190110,000000,25.43,25.43,24.57,24.85,145607,0
+MHO.US,D,20190111,000000,24.77,25.23,24.75,25,115836,0
+MHO.US,D,20190114,000000,24.87,25.03,24.56,24.79,126673,0
+MHO.US,D,20190115,000000,24.86,24.99,24.46,24.88,105359,0
+MHO.US,D,20190116,000000,24.92,25.365,24.68,24.74,196344,0
+MHO.US,D,20190117,000000,24.43,25.05,24.36,25.02,265844,0
+MHO.US,D,20190118,000000,25.08,25.19,24.605,24.67,195275,0
+MHO.US,D,20190122,000000,24.58,24.82,23.97,24.15,203038,0
+MHO.US,D,20190123,000000,24.2,24.91,24.18,24.61,128576,0
+MHO.US,D,20190124,000000,24.64,25.28,24.64,25.25,351037,0
+MHO.US,D,20190125,000000,25.5,26.06,24.88,25.17,208490,0
+MHO.US,D,20190128,000000,25.05,25.29,24.8,24.95,206125,0
+MHO.US,D,20190129,000000,24.67,25.46,24.06,25.3,149313,0
+MHO.US,D,20190130,000000,25.35,25.66,24.86,25.49,169683,0
+MHO.US,D,20190131,000000,25.51,26.53,25.2,26.49,230417,0
+MHO.US,D,20190201,000000,26.48,27,26.44,26.64,104400,0
+MHO.US,D,20190204,000000,26.45,26.5,25.59,25.78,292593,0
+MHO.US,D,20190205,000000,27.42,29.78,26.97,29.42,651061,0
+MHO.US,D,20190206,000000,28.89,29.32,27.675,28.25,305567,0
+MHO.US,D,20190207,000000,28.12,28.27,27.37,27.67,261659,0
+MHO.US,D,20190208,000000,27.39,27.72,26.99,27.33,145818,0
+MHO.US,D,20190211,000000,27.25,27.25,26.61,26.95,105459,0
+MHO.US,D,20190212,000000,27.2,28.61,27.2,28.5,334419,0
+MHO.US,D,20190213,000000,28.44,28.605,28.06,28.14,271177,0
+MHO.US,D,20190214,000000,27.83,28.03,27.55,27.57,151370,0
+MHO.US,D,20190215,000000,27.69,28.05,27.11,27.29,182687,0
+MHO.US,D,20190219,000000,27.13,27.91,27,27.62,401845,0
+MHO.US,D,20190220,000000,27.7,27.9,27.34,27.35,176387,0
+MHO.US,D,20190221,000000,27.11,27.6475,26.87,27.55,140240,0
+MHO.US,D,20190222,000000,27.69,27.69,27.33,27.51,158253,0
+MHO.US,D,20190225,000000,27.66,27.7431,26.79,26.86,147373,0
+MHO.US,D,20190226,000000,26.69,27.15,26.47,26.74,227658,0
+MHO.US,D,20190227,000000,26.74,26.76,26.04,26.55,150150,0
+MHO.US,D,20190228,000000,26.39,26.49,25.79,26.04,130706,0
+MHO.US,D,20190301,000000,26.23,26.23,25.4,25.93,198017,0
+MHO.US,D,20190304,000000,25.9,26.6707,25.9,26.15,285740,0
+MHO.US,D,20190305,000000,26.22,26.225,25.31,25.49,166930,0
+MHO.US,D,20190306,000000,25.53,25.9,25.04,25.08,135531,0
+MHO.US,D,20190307,000000,25.08,25.85,25.06,25.75,242741,0
+MHO.US,D,20190308,000000,25.67,26.25,25.67,26.05,150915,0
+MHO.US,D,20190311,000000,26.11,26.64,26.11,26.59,134910,0
+MHO.US,D,20190312,000000,26.58,26.79,26.24,26.52,146561,0
+MHO.US,D,20190313,000000,26.55,26.96,26.4,26.47,387701,0
+MHO.US,D,20190314,000000,26.48,26.48,25.85,26.2,104337,0
+MHO.US,D,20190315,000000,26.34,26.58,25.91,26.01,382805,0
+MHO.US,D,20190318,000000,26.03,26.245,25.82,26.14,159790,0
+MHO.US,D,20190319,000000,26.2,26.29,25.58,25.68,108074,0
+MHO.US,D,20190320,000000,25.64,26.025,25,25.5,198691,0
+MHO.US,D,20190321,000000,25.47,26.5,25.47,26.42,399629,0
+MHO.US,D,20190322,000000,26.26,27.03,26.205,26.42,201387,0
+MHO.US,D,20190325,000000,26.4,27.35,26.4,27.17,293579,0
+MHO.US,D,20190326,000000,27.2,27.36,26.56,26.84,212998,0
+MHO.US,D,20190327,000000,27.14,27.87,26.96,27.66,272111,0
+MHO.US,D,20190328,000000,27.71,27.9,26.91,27.05,145477,0
+MHO.US,D,20190329,000000,27.25,27.28,26.37,26.62,243715,0
+MHO.US,D,20190401,000000,26.63,26.81,25.92,26.66,274994,0
+MHO.US,D,20190402,000000,26.66,26.72,26.2,26.62,229069,0
+MHO.US,D,20190403,000000,26.86,27.2,26.18,26.36,198616,0
+MHO.US,D,20190404,000000,26.39,26.96,26.39,26.88,529903,0
+MHO.US,D,20190405,000000,27.04,27.43,26.96,27.39,227825,0
+MHO.US,D,20190408,000000,27.36,27.72,27.21,27.66,205141,0
+MHO.US,D,20190409,000000,27.61,27.89,27.46,27.48,199752,0
+MHO.US,D,20190410,000000,27.76,28.16,27.64,28,209771,0
+MHO.US,D,20190411,000000,28.2,28.65,27.87,28.59,188683,0
+MHO.US,D,20190412,000000,28.68,28.8083,28.04,28.18,143949,0
+MHO.US,D,20190415,000000,28.23,28.3,27.81,28.11,77737,0
+MHO.US,D,20190416,000000,28.24,28.3,27.89,28.17,88052,0
+MHO.US,D,20190417,000000,28.31,28.34,27.79,28.3,127268,0
+MHO.US,D,20190418,000000,28.24,28.67,28.15,28.62,76127,0
+MHO.US,D,20190422,000000,28.44,28.44,27.75,27.88,138158,0
+MHO.US,D,20190423,000000,28.09,28.37,27.9,28.28,170611,0
+MHO.US,D,20190424,000000,28,28.392,27.41,27.8,409290,0
+MHO.US,D,20190425,000000,27.79,28.17,26.78,27.8,394224,0
+MHO.US,D,20190426,000000,27.97,27.97,27.4,27.8,289193,0
+MHO.US,D,20190429,000000,27.96,27.995,27.7,27.75,155111,0
+MHO.US,D,20190430,000000,27.77,28.22,27.7,28.17,281757,0
+MHO.US,D,20190501,000000,28.23,29.22,28.23,28.57,412968,0
+MHO.US,D,20190502,000000,28.59,29.22,28.5,29.04,307821,0
+MHO.US,D,20190503,000000,29.3,29.4,28.71,29.07,205496,0
+MHO.US,D,20190506,000000,28.72,29.35,28.37,29.28,166048,0
+MHO.US,D,20190507,000000,29.07,29.3,28.09,28.32,128413,0
+MHO.US,D,20190508,000000,28.38,28.92,28.1475,28.17,223175,0
+MHO.US,D,20190509,000000,28.06,28.72,27.94,28.58,162681,0
+MHO.US,D,20190510,000000,28.55,28.55,28.15,28.44,106120,0
+MHO.US,D,20190513,000000,28.3,28.82,27.99,28.61,240597,0
+MHO.US,D,20190514,000000,28.58,29.42,28.57,29.39,169411,0
+MHO.US,D,20190515,000000,29.16,29.505,28.97,29.39,157167,0
+MHO.US,D,20190516,000000,29.51,30,29.51,29.91,97880,0
+MHO.US,D,20190517,000000,29.76,30.03,29.32,29.34,178263,0
+MHO.US,D,20190520,000000,29.19,29.2692,28.28,28.38,103089,0
+MHO.US,D,20190521,000000,28.46,28.85,28.42,28.75,100361,0
+MHO.US,D,20190522,000000,28.33,28.83,28.22,28.38,154319,0
+MHO.US,D,20190523,000000,28.21,28.39,27.72,27.79,202826,0
+MHO.US,D,20190524,000000,27.99,28.45,27.99,28.37,298927,0
+MHO.US,D,20190528,000000,28.47,28.75,28.31,28.33,160835,0
+MHO.US,D,20190529,000000,28.19,28.31,27.7,27.95,137499,0
+MHO.US,D,20190530,000000,27.98,28.21,27.461,27.75,102501,0
+MHO.US,D,20190531,000000,27.38,27.83,27.18,27.38,156647,0
+MHO.US,D,20190603,000000,27.42,28.39,27.25,28.19,347378,0
+MHO.US,D,20190604,000000,28.43,28.69,27.97,28.23,365689,0
+MHO.US,D,20190605,000000,28.34,28.77,27.88,28.67,227841,0
+MHO.US,D,20190606,000000,28.65,29.2,28.12,28.32,145010,0
+MHO.US,D,20190607,000000,28.51,28.92,28.385,28.69,106067,0
+MHO.US,D,20190610,000000,28.61,28.97,28.38,28.51,134687,0
+MHO.US,D,20190611,000000,28.64,28.64,27.76,28.09,192749,0
+MHO.US,D,20190612,000000,28.13,28.67,28.13,28.37,171132,0
+MHO.US,D,20190613,000000,28.57,28.8,28.24,28.49,161105,0
+MHO.US,D,20190614,000000,28.39,29.0313,28.22,28.8,186307,0
+MHO.US,D,20190617,000000,28.92,28.92,28.125,28.35,159404,0
+MHO.US,D,20190618,000000,28.47,28.74,28.12,28.3,285676,0
+MHO.US,D,20190619,000000,28.35,28.35,27.59,28.22,213150,0
+MHO.US,D,20190620,000000,28.5,28.82,28.22,28.64,197350,0
+MHO.US,D,20190621,000000,28.42,28.64,27.46,27.54,341517,0
+MHO.US,D,20190624,000000,27.46,28.22,27.24,27.9,340512,0
+MHO.US,D,20190625,000000,28.29,28.29,26.91,27.14,204203,0
+MHO.US,D,20190626,000000,27.25,27.26,26.72,27.06,119799,0
+MHO.US,D,20190627,000000,27.42,28.09,27.165,28.08,208313,0
+MHO.US,D,20190628,000000,28.13,28.75,28.13,28.54,460943,0
+MHO.US,D,20190701,000000,28.73,28.85,28.23,28.74,191662,0
+MHO.US,D,20190702,000000,28.76,29,28.47,28.92,222628,0
+MHO.US,D,20190703,000000,28.97,29.26,28.69,29.11,60391,0
+MHO.US,D,20190705,000000,28.93,28.93,28.34,28.59,62255,0
+MHO.US,D,20190708,000000,28.64,29.11,28.32,28.99,110298,0
+MHO.US,D,20190709,000000,28.89,28.97,28.59,28.84,182435,0
+MHO.US,D,20190710,000000,29.06,29.165,28.52,29.13,127584,0
+MHO.US,D,20190711,000000,29.09,29.09,28.57,28.97,93822,0
+MHO.US,D,20190712,000000,29.03,29.89,29.03,29.76,104006,0
+MHO.US,D,20190715,000000,29.84,29.84,29.28,29.45,50395,0
+MHO.US,D,20190716,000000,29.42,30.01,29.42,29.92,114064,0
+MHO.US,D,20190717,000000,29.94,30.17,29.52,30.01,158659,0
+MHO.US,D,20190718,000000,30.01,30.32,29.84,30.01,87065,0
+MHO.US,D,20190719,000000,29.95,30.15,29.63,29.63,107061,0
+MHO.US,D,20190722,000000,29.64,29.86,29.48,29.56,139051,0
+MHO.US,D,20190723,000000,29.77,29.77,28.79,28.92,211956,0
+MHO.US,D,20190724,000000,31.85,33.6,31.26,31.85,681987,0
+MHO.US,D,20190725,000000,31.85,33.29,31.755,33.19,667617,0
+MHO.US,D,20190726,000000,33.44,34.327,33.42,34.06,642604,0
+MHO.US,D,20190729,000000,34.54,35.49,34.21,34.99,344468,0
+MHO.US,D,20190730,000000,34.86,35.97,34.63,35.55,594960,0
+MHO.US,D,20190731,000000,35.57,36.07,34.885,35.37,439130,0
+MHO.US,D,20190801,000000,35.49,36.42,35.015,36.09,428688,0
+MHO.US,D,20190802,000000,36.01,36.13,34.97,35.85,415991,0
+MHO.US,D,20190805,000000,35.42,35.83,34.27,34.85,296365,0
+MHO.US,D,20190806,000000,34.82,35.21,34.3882,34.83,442205,0
+MHO.US,D,20190807,000000,34.62,35.68,34.29,35.45,186570,0
+MHO.US,D,20190808,000000,35.58,35.8399,35.24,35.61,390948,0
+MHO.US,D,20190809,000000,35.49,35.74,35.15,35.24,203811,0
+MHO.US,D,20190812,000000,35.18,35.605,34.6,35.54,156949,0
+MHO.US,D,20190813,000000,35.48,36.7,35.48,36.07,146301,0
+MHO.US,D,20190814,000000,35.6,35.85,35.03,35.07,247194,0
+MHO.US,D,20190815,000000,35.1,35.52,34.64,34.78,265264,0
+MHO.US,D,20190816,000000,34.9,35.37,34.69,35.36,517301,0
+MHO.US,D,20190819,000000,35.96,36.4,35.66,35.88,179009,0
+MHO.US,D,20190820,000000,35.8,36.55,35.7727,36.35,451205,0
+MHO.US,D,20190821,000000,36.7,36.83,36.0885,36.74,212395,0
+MHO.US,D,20190822,000000,36.85,37.55,36.57,36.95,181970,0
+MHO.US,D,20190823,000000,36.67,37.24,35.92,36.07,182778,0
+MHO.US,D,20190826,000000,36.12,36.41,35.77,35.98,183444,0
+MHO.US,D,20190827,000000,36.14,36.28,35.51,35.54,133842,0
+MHO.US,D,20190828,000000,35.43,36.21,34.98,35.91,143008,0
+MHO.US,D,20190829,000000,36.17,36.385,35.87,36.34,231938,0
+MHO.US,D,20190830,000000,36.54,36.8,35.92,36.14,390242,0
+MHO.US,D,20190903,000000,35.95,36.19,35.59,35.94,236568,0
+MHO.US,D,20190904,000000,36.14,36.62,35.77,36.3,224408,0
+MHO.US,D,20190905,000000,36.53,36.66,35.94,36.31,301715,0
+MHO.US,D,20190906,000000,36.33,36.625,35.92,35.94,193113,0
+MHO.US,D,20190909,000000,35.92,36.67,35.725,36.42,225924,0
+MHO.US,D,20190910,000000,36.34,36.34,35.45,35.84,238675,0
+MHO.US,D,20190911,000000,36.03,36.54,35.82,36.48,241571,0
+MHO.US,D,20190912,000000,36.56,37.54,36.56,37.37,369231,0
+MHO.US,D,20190913,000000,37.92,38.35,36.9383,37.23,254269,0
+MHO.US,D,20190916,000000,37.11,37.43,36.82,37.12,245140,0
+MHO.US,D,20190917,000000,37.08,37.62,36.81,37.48,154475,0
+MHO.US,D,20190918,000000,37.54,37.74,37.11,37.55,305077,0
+MHO.US,D,20190919,000000,37.77,38.21,37.55,37.97,139525,0
+MHO.US,D,20190920,000000,37.95,38.18,37.61,37.65,637658,0
+MHO.US,D,20190923,000000,37.69,38.04,37.5,37.62,212129,0
+MHO.US,D,20190924,000000,37.72,38.48,37.35,37.5,233376,0
+MHO.US,D,20190925,000000,37.75,38.01,37.1,37.98,191995,0
+MHO.US,D,20190926,000000,38.13,38.46,37.47,37.55,133424,0
+MHO.US,D,20190927,000000,37.58,37.66,36.87,37,170769,0
+MHO.US,D,20190930,000000,37.09,37.92,36.9,37.65,406795,0
+MHO.US,D,20191001,000000,37.74,37.75,36.96,37.26,200186,0
+MHO.US,D,20191002,000000,37.2,37.545,36.25,37.09,244753,0
+MHO.US,D,20191003,000000,36.89,37.33,36.59,36.96,146749,0
+MHO.US,D,20191004,000000,37.03,38.07,37.03,38.05,221097,0
+MHO.US,D,20191007,000000,37.94,38.05,37.63,37.81,296962,0
+MHO.US,D,20191008,000000,37.55,37.69,37.17,37.27,169363,0
+MHO.US,D,20191009,000000,37.67,37.67,36.76,36.83,103288,0
+MHO.US,D,20191010,000000,36.34,36.81,35.89,36.33,198771,0
+MHO.US,D,20191011,000000,36.78,36.92,36.26,36.32,156605,0
+MHO.US,D,20191014,000000,36.25,37.15,36.25,37.08,218814,0
+MHO.US,D,20191015,000000,37.26,37.94,37.025,37.91,276589,0
+MHO.US,D,20191016,000000,37.87,38.51,37.6,38.4,291686,0
+MHO.US,D,20191017,000000,38.89,39.98,38.87,39.78,228269,0
+MHO.US,D,20191018,000000,39.57,39.76,39.225,39.66,145943,0
+MHO.US,D,20191021,000000,39.84,40.09,39.3,39.38,243647,0
+MHO.US,D,20191022,000000,39.67,40.32,38.72,40.1,318341,0
+MHO.US,D,20191023,000000,41.9,43.745,41.07,43.22,594163,0
+MHO.US,D,20191024,000000,43.46,45.35,43.3775,45.34,571507,0
+MHO.US,D,20191025,000000,44.53,45.5,44.29,44.8,562781,0
+MHO.US,D,20191028,000000,45,45.13,43.81,43.93,569168,0
+MHO.US,D,20191029,000000,43.91,44.45,43.43,43.63,365675,0
+MHO.US,D,20191030,000000,43.86,43.86,42.38,43.76,353244,0
+MHO.US,D,20191031,000000,43.78,44.18,42.77,44.18,355303,0
+MHO.US,D,20191101,000000,44.38,44.56,43.82,44.02,420617,0
+MHO.US,D,20191104,000000,43.93,43.93,42.26,43.22,314842,0
+MHO.US,D,20191105,000000,43.21,43.4,42.28,42.63,227219,0
+MHO.US,D,20191106,000000,42.77,43.38,42.17,43.21,194185,0
+MHO.US,D,20191107,000000,43.23,43.23,41.87,42.21,195560,0
+MHO.US,D,20191108,000000,42.13,42.47,42.06,42.17,159861,0
+MHO.US,D,20191111,000000,42,42.94,41.95,42.91,166343,0
+MHO.US,D,20191112,000000,43.29,43.755,42.27,43.42,296058,0
+MHO.US,D,20191113,000000,43.23,43.635,42.99,43.16,167046,0
+MHO.US,D,20191114,000000,42.77,43.64,42.74,43.45,115657,0
+MHO.US,D,20191115,000000,43.6,43.75,43.11,43.19,139000,0
+MHO.US,D,20191118,000000,43.38,44.24,43.32,43.76,255000,0
+MHO.US,D,20191119,000000,43.87,44.14,43.25,43.37,287146,0
+MHO.US,D,20191120,000000,43.2,44.42,43.2,43.63,243022,0
+MHO.US,D,20191121,000000,43.63,43.99,42.97,43.01,171092,0
+MHO.US,D,20191122,000000,43.06,43.35,42.7,43.13,135526,0
+MHO.US,D,20191125,000000,43.23,44.21,43.23,43.99,220104,0
+MHO.US,D,20191126,000000,43.91,44.79,43.91,44.79,271651,0
+MHO.US,D,20191127,000000,44.8,45.21,44.04,44.18,197179,0
+MHO.US,D,20191129,000000,44.19,44.65,43.7512,44.27,51455,0
+MHO.US,D,20191202,000000,44.18,44.18,43.13,43.65,244879,0
+MHO.US,D,20191203,000000,43.62,43.8,43.19,43.67,230005,0
+MHO.US,D,20191204,000000,43.59,44.28,43.38,44.06,203616,0
+MHO.US,D,20191205,000000,44,45.29,44,45.15,296599,0
+MHO.US,D,20191206,000000,45.73,46.33,44.8,45.01,490859,0
+MHO.US,D,20191209,000000,45.2,46.3597,45.07,46.08,303965,0
+MHO.US,D,20191210,000000,46.06,46.57,45.62,45.75,260710,0
+MHO.US,D,20191211,000000,45.7,46.3,45.54,46.09,242361,0
+MHO.US,D,20191212,000000,46.1,46.34,44.44,44.54,276869,0
+MHO.US,D,20191213,000000,44.56,44.9,43.96,44.27,229262,0
+MHO.US,D,20191216,000000,44.1,44.27,42.71,42.96,509908,0
+MHO.US,D,20191217,000000,43.01,43.43,41.78,41.81,323472,0
+MHO.US,D,20191218,000000,41.94,42.38,40.85,40.98,342730,0
+MHO.US,D,20191219,000000,41.05,41.05,39.6,39.95,351328,0
+MHO.US,D,20191220,000000,40.12,40.81,40.02,40.62,814083,0
+MHO.US,D,20191223,000000,40.59,40.7899,40.28,40.48,206946,0
+MHO.US,D,20191224,000000,40.54,40.9,40.47,40.65,119299,0
+MHO.US,D,20191226,000000,40.7,40.79,39.5,39.63,314374,0
+MHO.US,D,20191227,000000,39.76,40.19,39.35,39.78,130875,0
+MHO.US,D,20191230,000000,39.62,39.67,39.04,39.64,130838,0
+MHO.US,D,20191231,000000,39.39,39.825,39.19,39.35,144487,0
+MHO.US,D,20200102,000000,39.58,39.78,39.14,39.77,258774,0
+MHO.US,D,20200103,000000,39.46,40.02,39.21,40.01,258442,0
+MHO.US,D,20200106,000000,39.98,41.02,39.78,40.63,217327,0
+MHO.US,D,20200107,000000,40.7,41.86,40.68,41.53,244165,0
+MHO.US,D,20200108,000000,43.34,44.48,42.29,42.38,398833,0
+MHO.US,D,20200109,000000,42.58,42.8,42.12,42.35,260680,0
+MHO.US,D,20200110,000000,42.08,42.85,41.83,42.57,249586,0
+MHO.US,D,20200113,000000,42.7,43.59,42.635,43.57,264605,0
+MHO.US,D,20200114,000000,43.76,44.12,43.47,43.7,283530,0
+MHO.US,D,20200115,000000,43.68,44.95,43.37,44.91,192285,0
+MHO.US,D,20200116,000000,45,45.38,44.46,45.03,368989,0
+MHO.US,D,20200117,000000,45.34,45.65,44.86,45.16,291971,0
+MHO.US,D,20200121,000000,45.22,46.11,45.21,45.83,295988,0
+MHO.US,D,20200122,000000,46,46.63,45.79,46.06,318805,0
+MHO.US,D,20200123,000000,46.02,47.79,46.02,47.49,347728,0
+MHO.US,D,20200124,000000,47.5,48.02,46.25,46.47,187304,0
+MHO.US,D,20200127,000000,46.12,47.25,46,46.29,186103,0
+MHO.US,D,20200128,000000,46.68,47.8132,46.68,47.42,313245,0
+MHO.US,D,20200129,000000,47.46,47.7545,46,46.64,374142,0
+MHO.US,D,20200130,000000,46.52,47.08,46.36,46.75,181746,0
+MHO.US,D,20200131,000000,46.52,46.9003,44.39,44.39,306819,0
+MHO.US,D,20200203,000000,44.36,44.56,42.92,44.31,296127,0
+MHO.US,D,20200204,000000,44.68,44.7588,44.04,44.12,305138,0
+MHO.US,D,20200205,000000,41.17,43.57,37.7501,43.33,998122,0
+MHO.US,D,20200206,000000,43.67,44.2599,42.52,43.24,515311,0
+MHO.US,D,20200207,000000,43.15,43.16,42.25,42.72,495356,0
+MHO.US,D,20200210,000000,42.79,42.99,41.96,42.67,264403,0
+MHO.US,D,20200211,000000,42.86,43.01,42.56,42.73,309135,0
+MHO.US,D,20200212,000000,42.61,42.78,41.195,42.16,266670,0
+MHO.US,D,20200213,000000,42.21,43.27,42.07,43.03,291610,0
+MHO.US,D,20200214,000000,43,43.03,42.235,42.9,175518,0
+MHO.US,D,20200218,000000,42.82,43.3,42.09,42.23,218885,0
+MHO.US,D,20200219,000000,42.37,42.65,42.04,42.37,200121,0
+MHO.US,D,20200220,000000,42.34,42.98,41.85,42.9,157322,0
+MHO.US,D,20200221,000000,42.98,43.445,42.37,42.57,193603,0
+MHO.US,D,20200224,000000,41.5,42.36,41.45,41.46,235477,0
+MHO.US,D,20200225,000000,41.53,41.62,38.89,39.34,263406,0
+MHO.US,D,20200226,000000,39.07,39.61,38.4084,38.95,311124,0
+MHO.US,D,20200227,000000,38.23,38.95,37.53,38.35,487977,0
+MHO.US,D,20200228,000000,37.52,37.91,36.32,37.23,491640,0
+MHO.US,D,20200302,000000,37.49,38.46,36.52,38.46,351921,0
+MHO.US,D,20200303,000000,38.51,39.2499,37.06,38.11,381183,0
+MHO.US,D,20200304,000000,38.97,39.5551,37.81,39.31,184067,0
+MHO.US,D,20200305,000000,38.58,39.02,37.66,37.95,230539,0
+MHO.US,D,20200306,000000,36.93,37.25,35.67,36.69,197390,0
+MHO.US,D,20200309,000000,35.4,35.4,31.7001,31.78,237496,0
+MHO.US,D,20200310,000000,32.51,33.54,29.84,30.91,393411,0
+MHO.US,D,20200311,000000,30.04,30.63,27.43,27.71,296709,0
+MHO.US,D,20200312,000000,25.15,26.3,23.39,23.57,551834,0
+MHO.US,D,20200313,000000,24.93,24.93,22.18,24.03,491738,0
+MHO.US,D,20200316,000000,19.07,20.91,16.7,16.84,495216,0
+MHO.US,D,20200317,000000,17.06,17.577,15.32,15.58,1114672,0
+MHO.US,D,20200318,000000,13.91,14.96,9.65,9.7,719139,0
+MHO.US,D,20200319,000000,9.99,12.42,9.62,11.97,828283,0
+MHO.US,D,20200320,000000,12.35,13.57,11.24,13.01,872165,0
+MHO.US,D,20200323,000000,12.93,12.98,11.3,12.77,469070,0
+MHO.US,D,20200324,000000,13.83,16.67,13.62,16.62,565781,0
+MHO.US,D,20200325,000000,16.68,20.49,16.43,20.15,694418,0
+MHO.US,D,20200326,000000,20.31,20.67,18.39,20.02,504535,0
+MHO.US,D,20200327,000000,19.31,19.34,18.21,18.38,345363,0
+MHO.US,D,20200330,000000,18.26,18.305,16.54,17,356916,0
+MHO.US,D,20200331,000000,16.86,17.64,16.17,16.53,372591,0
+MHO.US,D,20200401,000000,15.71,15.755,13.72,14.02,481857,0
+MHO.US,D,20200402,000000,14.02,14.76,13.67,14.06,370246,0
+MHO.US,D,20200403,000000,13.98,14.37,12.95,13.73,420896,0
+MHO.US,D,20200406,000000,14.53,16.97,14.53,16.72,557275,0
+MHO.US,D,20200407,000000,17.64,18.85,16.21,16.97,583919,0
+MHO.US,D,20200408,000000,17.68,19.35,17.04,19.17,402213,0
+MHO.US,D,20200409,000000,19.92,21.66,19.54,20.6,456074,0
+MHO.US,D,20200413,000000,20.47,20.6,18.37,18.89,405266,0
+MHO.US,D,20200414,000000,19.61,20.09,18.67,19.35,468059,0
+MHO.US,D,20200415,000000,18.26,18.51,17.29,17.9,381061,0
+MHO.US,D,20200416,000000,17.72,18.39,17.04,17.93,277768,0
+MHO.US,D,20200417,000000,18.71,19.73,18.08,18.43,327514,0
+MHO.US,D,20200420,000000,17.73,18.06,17,17.31,311861,0
+MHO.US,D,20200421,000000,16.52,17.95,16.46,17.66,344779,0
+MHO.US,D,20200422,000000,18.25,18.28,17.6116,17.77,238345,0
+MHO.US,D,20200423,000000,17.91,18.9,17.62,18.2,321319,0
+MHO.US,D,20200424,000000,18.32,19.81,18.31,19.54,263688,0
+MHO.US,D,20200427,000000,20.14,21.58,19.93,21.21,714444,0
+MHO.US,D,20200428,000000,22.6,23.8,22.54,23.3,436780,0
+MHO.US,D,20200429,000000,25.63,27.96,25.63,27.49,691181,0
+MHO.US,D,20200430,000000,26.2,26.6391,25.02,25.46,590710,0
+MHO.US,D,20200501,000000,24.19,24.265,22.9027,23.98,305008,0
+MHO.US,D,20200504,000000,23.53,25.5,23.02,25.35,395236,0
+MHO.US,D,20200505,000000,25.97,27.15,25.28,25.44,267950,0
+MHO.US,D,20200506,000000,25.5,25.9133,23.92,24.56,291658,0
+MHO.US,D,20200507,000000,25,25.69,24.69,25.18,237141,0
+MHO.US,D,20200508,000000,26,28.08,25.32,27.77,338204,0
+MHO.US,D,20200511,000000,27.18,27.39,25.8,27.16,307003,0
+MHO.US,D,20200512,000000,27.31,27.31,25.87,25.9,332484,0
+MHO.US,D,20200513,000000,25.5,25.53,23.57,24.65,238732,0
+MHO.US,D,20200514,000000,23.68,25.12,22.95,25.12,219387,0
+MHO.US,D,20200515,000000,24.91,26.2,24.53,25.76,436675,0
+MHO.US,D,20200518,000000,27.34,29.82,27.23,29.58,394472,0
+MHO.US,D,20200519,000000,29,30.67,28.225,29.71,378876,0
+MHO.US,D,20200520,000000,30.53,31,29.62,30.6,228290,0
+MHO.US,D,20200521,000000,30.7,32.66,30.7,32.01,259524,0
+MHO.US,D,20200522,000000,32.31,33.21,31.42,32.95,206522,0
+MHO.US,D,20200526,000000,34.69,35.22,32.1675,32.66,439177,0
+MHO.US,D,20200527,000000,33.72,36.49,33.72,36.49,460121,0
+MHO.US,D,20200528,000000,37.15,37.15,33.05,33.23,308603,0
+MHO.US,D,20200529,000000,32.68,34.44,32.37,33.48,523408,0
+MHO.US,D,20200601,000000,33.65,34.86,32.66,33.8,410566,0
+MHO.US,D,20200602,000000,34.39,35.14,33.31,34.3,133050,0
+MHO.US,D,20200603,000000,35.12,35.64,34.23,35.05,284998,0
+MHO.US,D,20200604,000000,34.7,36.28,34.07,35,287825,0
+MHO.US,D,20200605,000000,37.19,38.15,36.061,36.67,303368,0
+MHO.US,D,20200608,000000,37.96,38.78,35.27,36.02,314332,0
+MHO.US,D,20200609,000000,34.99,36.73,34.179,35.8,249588,0
+MHO.US,D,20200610,000000,35.6,36.87,34.33,36.41,336538,0
+MHO.US,D,20200611,000000,34.1,35.13,32.405,32.86,475263,0
+MHO.US,D,20200612,000000,34.7,35.17,33.49,34.25,394833,0
+MHO.US,D,20200615,000000,32.66,36.2,32.235,36.17,273108,0
+MHO.US,D,20200616,000000,37.7,38.1943,35.85,37.05,434579,0
+MHO.US,D,20200617,000000,36.8,37.28,35.51,35.8,275527,0
+MHO.US,D,20200618,000000,35.2,35.46,33.76,33.88,267565,0
+MHO.US,D,20200619,000000,34.3,34.3594,32.05,32.61,634652,0
+MHO.US,D,20200622,000000,32.49,33.55,31.83,33.5,291884,0
+MHO.US,D,20200623,000000,34.05,35.08,33.45,34.46,335336,0
+MHO.US,D,20200624,000000,33.7,33.81,31.2226,32.28,282140,0
+MHO.US,D,20200625,000000,31.32,32.16,30.9,31.82,357466,0
+MHO.US,D,20200626,000000,31.46,31.535,30.37,30.88,288195,0
+MHO.US,D,20200629,000000,31.2,34.16,30.64,33.66,326081,0
+MHO.US,D,20200630,000000,33.36,34.93,32.95,34.44,236786,0
+MHO.US,D,20200701,000000,34.37,34.8,32.31,32.74,216520,0
+MHO.US,D,20200702,000000,34.03,34.2,32,32.1,213935,0
+MHO.US,D,20200706,000000,32.98,33.4575,32.39,33.1,205600,0
+MHO.US,D,20200707,000000,32.33,33.77,32.33,32.78,175489,0
+MHO.US,D,20200708,000000,32.8,34.45,32.8,34.02,287853,0
+MHO.US,D,20200709,000000,34,34.17,31.8801,32.08,257285,0
+MHO.US,D,20200710,000000,32.38,33.71,32.14,33.39,207474,0
+MHO.US,D,20200713,000000,34.17,34.17,31.98,32.08,217250,0
+MHO.US,D,20200714,000000,32.57,34.46,32.09,34.44,248763,0
+MHO.US,D,20200715,000000,36.03,36.34,34.62,35.91,353913,0
+MHO.US,D,20200716,000000,35.67,37.24,35.11,37.12,219077,0
+MHO.US,D,20200717,000000,37.3,38.22,36.81,36.98,217859,0
+MHO.US,D,20200720,000000,36.47,37.3,35.91,37.09,184583,0
+MHO.US,D,20200721,000000,37.32,38.43,37.09,37.34,391321,0
+MHO.US,D,20200722,000000,36.96,40.93,36.96,40.24,444241,0
+MHO.US,D,20200723,000000,40.94,41.8385,38.1,39.19,506917,0
+MHO.US,D,20200724,000000,38.99,39.58,37.7801,38.83,247004,0
+MHO.US,D,20200727,000000,39.09,41.63,38.47,41.56,257759,0
+MHO.US,D,20200728,000000,41.46,42.005,39.29,39.43,329355,0
+MHO.US,D,20200729,000000,42.25,42.25,40.315,41.93,472783,0
+MHO.US,D,20200730,000000,41.9,44.7358,41.395,43.39,359419,0
+MHO.US,D,20200731,000000,43.09,43.09,40.16,41.63,372641,0
+MHO.US,D,20200803,000000,41.74,42.46,41.34,42.44,290110,0
+MHO.US,D,20200804,000000,42.41,42.84,41.19,41.4,267474,0
+MHO.US,D,20200805,000000,41.92,42.13,41,42.06,286810,0
+MHO.US,D,20200806,000000,41.86,42.05,40.98,41.44,284472,0
+MHO.US,D,20200807,000000,41.07,41.96,40.65,41.4,251968,0
+MHO.US,D,20200810,000000,41.76,43.26,41.51,42.59,427187,0
+MHO.US,D,20200811,000000,43.09,44.35,42.5,42.96,355017,0
+MHO.US,D,20200812,000000,43.66,43.885,42.91,43.41,223000,0
+MHO.US,D,20200813,000000,43.32,44.105,42.81,43.67,132371,0
+MHO.US,D,20200814,000000,43.19,43.7915,42.28,43.64,226205,0
+MHO.US,D,20200817,000000,44,46.6136,43.7,46.15,253497,0
+MHO.US,D,20200818,000000,46.59,47.67,45.64,45.81,352448,0
+MHO.US,D,20200819,000000,45.8,45.925,44.88,45.51,159955,0
+MHO.US,D,20200820,000000,44.76,46.4099,44.76,45.72,167644,0
+MHO.US,D,20200821,000000,45.16,46.78,45.11,46.69,315755,0
+MHO.US,D,20200824,000000,47.04,47.5,45.82,46.87,214641,0
+MHO.US,D,20200825,000000,47.17,47.17,44.8,45.38,187052,0
+MHO.US,D,20200826,000000,45.76,45.81,44.68,44.81,179072,0
+MHO.US,D,20200827,000000,44.98,45.415,43.475,43.8,184218,0
+MHO.US,D,20200828,000000,44.03,44.7,43.67,44.18,167825,0
+MHO.US,D,20200831,000000,43.92,44,42.16,42.56,308719,0
+MHO.US,D,20200901,000000,41.83,45.3,41.62,45.15,248695,0
+MHO.US,D,20200902,000000,45.77,45.912,43.75,45.2,252734,0
+MHO.US,D,20200903,000000,45.05,45.36,42.68,43,252390,0
+MHO.US,D,20200904,000000,43.34,43.78,40.435,41.59,199727,0
+MHO.US,D,20200908,000000,40.87,44.04,40.835,43.02,256324,0
+MHO.US,D,20200909,000000,43.44,45.41,43.32,45.01,210884,0
+MHO.US,D,20200910,000000,45.24,46.12,44.47,44.71,190513,0
+MHO.US,D,20200911,000000,45.03,46.93,44.92,46.56,322425,0
+MHO.US,D,20200914,000000,47.17,47.35,45.31,46.13,346928,0
+MHO.US,D,20200915,000000,46.41,47.04,44.5,44.65,219381,0
+MHO.US,D,20200916,000000,45.25,46.71,44.84,45.95,223173,0
+MHO.US,D,20200917,000000,45.07,45.43,44.13,44.59,169851,0
+MHO.US,D,20200918,000000,44.96,45.16,42.94,43.92,468284,0
+MHO.US,D,20200921,000000,42.75,42.86,41.22,42.71,266114,0
+MHO.US,D,20200922,000000,42.62,45.36,42.29,45.28,207599,0
+MHO.US,D,20200923,000000,45.22,45.9899,42.34,42.37,299388,0
+MHO.US,D,20200924,000000,42.26,44.06,41.62,43.62,182264,0
+MHO.US,D,20200925,000000,43.06,43.36,42.29,42.58,177218,0
+MHO.US,D,20200928,000000,43.6,45.615,43.58,45.34,213981,0
+MHO.US,D,20200929,000000,45.42,45.42,43.73,44.17,324268,0
+MHO.US,D,20200930,000000,44.36,46.81,44.34,46.05,384526,0
+MHO.US,D,20201001,000000,46.35,46.74,44.36,46.08,258529,0
+MHO.US,D,20201002,000000,44.68,47.33,44.68,46.78,152293,0
+MHO.US,D,20201005,000000,47.39,48.1,44.79,45.3,305692,0
+MHO.US,D,20201006,000000,45.75,45.99,43.6065,43.88,235239,0
+MHO.US,D,20201007,000000,44.63,45.1,43.11,44.49,311811,0
+MHO.US,D,20201008,000000,45.39,46.9,45.13,46.75,198267,0
+MHO.US,D,20201009,000000,47.19,47.87,46.5,47.51,197440,0
+MHO.US,D,20201012,000000,47.98,48.83,47.25,48.38,218272,0
+MHO.US,D,20201013,000000,47.81,47.81,45.3,47.24,225034,0
+MHO.US,D,20201014,000000,47.38,48.18,46.7,47.78,119430,0
+MHO.US,D,20201015,000000,46.94,49.25,46.32,48.97,136049,0
+MHO.US,D,20201016,000000,48.88,49.44,47.47,47.61,186550,0
+MHO.US,D,20201019,000000,48.1,48.6518,46.08,46.4,147491,0
+MHO.US,D,20201020,000000,46.84,47.32,46.3,46.49,104579,0
+MHO.US,D,20201021,000000,46.41,46.62,43.8212,44.23,210080,0
+MHO.US,D,20201022,000000,44.11,44.11,41.15,41.79,318966,0
+MHO.US,D,20201023,000000,42.24,44.089,41.04,43.97,307227,0
+MHO.US,D,20201026,000000,43.16,43.75,41.73,42.81,961408,0
+MHO.US,D,20201027,000000,42.49,43.2,41.51,42.45,894356,0
+MHO.US,D,20201028,000000,42.43,45.7,41.51,44.1,518663,0
+MHO.US,D,20201029,000000,44.19,45.04,42.59,42.97,257419,0
+MHO.US,D,20201030,000000,42.89,43.62,40.24,40.92,319224,0
+MHO.US,D,20201102,000000,41.88,43.86,41.38,43.43,332345,0
+MHO.US,D,20201103,000000,44.64,45.11,43.13,44.29,243024,0
+MHO.US,D,20201104,000000,44.29,47.8,44.03,47.33,294493,0
+MHO.US,D,20201105,000000,47.33,49.11,47.197,47.64,265506,0
+MHO.US,D,20201106,000000,47.33,47.36,44.29,44.81,225838,0
+MHO.US,D,20201109,000000,46.81,46.995,41.28,41.36,499207,0
+MHO.US,D,20201110,000000,42.16,44.28,40.925,43.94,349925,0
+MHO.US,D,20201111,000000,44.25,45.18,42.33,44.38,262130,0
+MHO.US,D,20201112,000000,44.09,44.77,42.1,42.93,267547,0
+MHO.US,D,20201113,000000,43.51,44.76,43.1,44.02,171270,0
+MHO.US,D,20201116,000000,44.59,44.9,43.4098,44.54,256920,0
+MHO.US,D,20201117,000000,44.07,45.34,43.6,44.36,212640,0
+MHO.US,D,20201118,000000,44.22,45.41,43.6701,43.87,310121,0
+MHO.US,D,20201119,000000,44.14,44.14,43,43.78,278289,0
+MHO.US,D,20201120,000000,43.77,44.69,42.91,42.99,380807,0
+MHO.US,D,20201123,000000,43,45.73,43,45.67,306002,0
+MHO.US,D,20201124,000000,46.27,46.27,44.235,44.72,256356,0
+MHO.US,D,20201125,000000,44.98,46.29,44.48,46.1,243839,0
+MHO.US,D,20201127,000000,45.98,46.71,45.56,46.24,93641,0
+MHO.US,D,20201130,000000,46.23,46.52,44.395,45.45,230986,0
+MHO.US,D,20201201,000000,46.15,46.29,43.51,44.07,564415,0
+MHO.US,D,20201202,000000,43.66,43.76,42.55,42.84,432510,0
+MHO.US,D,20201203,000000,43.02,44.545,43.02,44.42,342099,0
+MHO.US,D,20201204,000000,44.47,44.74,43,44.16,200902,0
+MHO.US,D,20201207,000000,44.08,45.35,43.34,45.03,267808,0
+MHO.US,D,20201208,000000,44.27,44.72,43.5688,44.05,250284,0
+MHO.US,D,20201209,000000,44.39,45.16,43.67,44.08,187577,0
+MHO.US,D,20201210,000000,43.64,44.81,43.04,44.25,174867,0
+MHO.US,D,20201211,000000,43.86,44.51,43.34,43.58,145670,0
+MHO.US,D,20201214,000000,44.09,45.455,43.76,43.81,358953,0
+MHO.US,D,20201215,000000,44.36,45.26,43.99,45.17,258243,0
+MHO.US,D,20201216,000000,45.55,45.92,44.73,45.73,221730,0
+MHO.US,D,20201217,000000,46.26,49.15,45.97,48.36,391627,0
+MHO.US,D,20201218,000000,48.68,49.93,48.27,48.45,984633,0
+MHO.US,D,20201221,000000,47.44,48.04,46.4,47.33,234872,0
+MHO.US,D,20201222,000000,47.24,47.7,46.62,47.49,154585,0
+MHO.US,D,20201223,000000,47.48,47.695,45.95,46.1,185992,0
+MHO.US,D,20201224,000000,45.99,47.79,45.395,47.78,109647,0
+MHO.US,D,20201228,000000,48.12,48.12,45.99,46.37,183611,0
+MHO.US,D,20201229,000000,46.71,46.71,45.09,45.66,164503,0
+MHO.US,D,20201230,000000,45.55,46.47,45.32,45.41,114913,0
+MHO.US,D,20201231,000000,45.25,45.33,44.2,44.29,217746,0
+MHO.US,D,20210104,000000,44.66,44.66,42.51,43.5,328663,0
+MHO.US,D,20210105,000000,43.4,44.645,43.01,43.39,317224,0
+MHO.US,D,20210106,000000,43.7,44.585,42.22,44.5,335017,0
+MHO.US,D,20210107,000000,44.61,46.83,44.54,46.65,349754,0
+MHO.US,D,20210108,000000,47.02,47.02,43.74,44.34,381155,0
+MHO.US,D,20210111,000000,43.73,45.645,42.9,44.61,347490,0
+MHO.US,D,20210112,000000,44.98,45.2,43.26,44.01,417724,0
+MHO.US,D,20210113,000000,44.32,46.12,43.86,44.11,246248,0
+MHO.US,D,20210114,000000,44.38,45.17,43.95,44.73,168259,0
+MHO.US,D,20210115,000000,44.2,45.69,44.01,44.86,208058,0
+MHO.US,D,20210119,000000,45.46,46.505,45.07,46.2,167813,0
+MHO.US,D,20210120,000000,46.29,52.51,46.29,52.21,845625,0
+MHO.US,D,20210121,000000,52.21,53.507,51.77,52.92,409317,0
+MHO.US,D,20210122,000000,52.48,53.635,51.56,53.41,279131,0
+MHO.US,D,20210125,000000,54.29,55.18,52.76,54.36,271326,0
+MHO.US,D,20210126,000000,54.7,55.5,51.64,52.22,136162,0
+MHO.US,D,20210127,000000,50.5,52.3,49.495,50.05,256400,0
+MHO.US,D,20210128,000000,49.81,50.86,48.93,50.41,392590,0
+MHO.US,D,20210129,000000,50.01,50.02,48.55,49.37,340761,0
+MHO.US,D,20210201,000000,50.09,50.36,49.01,49.59,442707,0
+MHO.US,D,20210202,000000,50.28,51.25,46.23,50.25,605689,0
+MHO.US,D,20210203,000000,50.9,51.82,48.85,49.88,354524,0
+MHO.US,D,20210204,000000,49.9,50.86,49.13,50.41,357665,0
+MHO.US,D,20210205,000000,51,52.59,50.605,52.47,279474,0
+MHO.US,D,20210208,000000,52.58,56.34,52.51,56.06,397493,0
+MHO.US,D,20210209,000000,55.5,56.45,54.8601,55.98,446529,0
+MHO.US,D,20210210,000000,56.12,56.31,54.3201,55.14,264906,0
+MHO.US,D,20210211,000000,55.69,57.56,54.901,56.63,292546,0
+MHO.US,D,20210212,000000,56.18,57.66,55.7,55.92,341472,0
+MHO.US,D,20210216,000000,55.89,55.89,51.74,51.82,327832,0
+MHO.US,D,20210217,000000,51.12,51.632,50.23,51.25,206114,0
+MHO.US,D,20210218,000000,51.03,52,50.6646,51.4,225689,0
+MHO.US,D,20210219,000000,51.72,53.56,51.4,53.33,274576,0
+MHO.US,D,20210222,000000,52.94,53.185,51.71,51.86,235714,0
+MHO.US,D,20210223,000000,51.16,52.81,49.6,51.98,256945,0
+MHO.US,D,20210224,000000,51.75,52.84,50.5,52.62,194736,0
+MHO.US,D,20210225,000000,52.32,52.32,48.44,48.66,427241,0
+MHO.US,D,20210226,000000,48.62,50.83,48.29,49.9,305200,0
+MHO.US,D,20210301,000000,51.1,52.14,50.03,51.11,261998,0
+MHO.US,D,20210302,000000,51.28,51.82,50.14,51.16,351990,0
+MHO.US,D,20210303,000000,51.04,51.64,49.38,50.02,189732,0
+MHO.US,D,20210304,000000,49.86,51.95,47.36,49.33,380936,0
+MHO.US,D,20210305,000000,50.29,52.43,47.85,52.21,304912,0
+MHO.US,D,20210308,000000,52.58,55.02,52.58,54.06,218332,0
+MHO.US,D,20210309,000000,54.97,55.81,53.7,54.34,338717,0
+MHO.US,D,20210310,000000,54.8,57.36,53.8201,56.44,303447,0
+MHO.US,D,20210311,000000,56.8,57.27,55.73,57.03,195686,0
+MHO.US,D,20210312,000000,56.04,57.02,54.5176,55.93,287108,0
+MHO.US,D,20210315,000000,55.77,57.39,54.93,57.33,209775,0
+MHO.US,D,20210316,000000,57.27,58.45,56.01,56.21,199411,0
+MHO.US,D,20210317,000000,55.76,59,55.05,58.96,188612,0
+MHO.US,D,20210318,000000,58,58.49,54.27,54.65,237845,0
+MHO.US,D,20210319,000000,54.84,56.63,53.83,55.43,451602,0
+MHO.US,D,20210322,000000,56.19,57.51,54.86,56.05,245859,0
+MHO.US,D,20210323,000000,55.66,56.43,53.33,53.66,260194,0
+MHO.US,D,20210324,000000,54.17,55.515,53.01,53.04,200503,0
+MHO.US,D,20210325,000000,51.62,55.79,51.6,55.54,289719,0
+MHO.US,D,20210326,000000,55.92,59.33,55.11,59.18,249885,0
+MHO.US,D,20210329,000000,59.46,60.6999,57.1,57.11,325906,0
+MHO.US,D,20210330,000000,57.08,58.92,56.11,58.7,160512,0
+MHO.US,D,20210331,000000,59.22,60.05,58.41,59.07,297345,0
+MHO.US,D,20210401,000000,59.97,61.71,59.1,61.14,268064,0
+MHO.US,D,20210405,000000,62.2,62.4,60.8,62.18,231429,0
+MHO.US,D,20210406,000000,62.3,63.45,61.87,62.56,217883,0
+MHO.US,D,20210407,000000,62.82,62.85,60.26,60.57,220391,0
+MHO.US,D,20210408,000000,60.74,60.74,58.82,59.09,205321,0
+MHO.US,D,20210409,000000,58.57,61.24,58.57,61.02,189685,0
+MHO.US,D,20210412,000000,61.09,61.4398,59.84,60.55,163314,0
+MHO.US,D,20210413,000000,60.41,60.67,58.27,59.39,227016,0
+MHO.US,D,20210414,000000,59.09,61.46,59.09,60.4,180442,0
+MHO.US,D,20210415,000000,61.05,61.115,60.21,60.84,171423,0
+MHO.US,D,20210416,000000,61.39,62.43,60.915,62.13,356143,0
+MHO.US,D,20210419,000000,62.19,62.23,60.8,61.26,201579,0
+MHO.US,D,20210420,000000,61.31,61.3334,56.93,57.88,272187,0
+MHO.US,D,20210421,000000,57.91,59.01,57.69,58.54,143110,0
+MHO.US,D,20210422,000000,58.56,58.89,57.6,58.68,261034,0
+MHO.US,D,20210423,000000,58.9,60.23,58.71,59.61,182868,0
+MHO.US,D,20210426,000000,60,60.9477,59.88,60.74,139635,0
+MHO.US,D,20210427,000000,61.38,63.15,61.25,61.7,277236,0
+MHO.US,D,20210428,000000,66.8,67.75,64.05,66.7,557186,0
+MHO.US,D,20210429,000000,68.62,70.78,67.846,69.71,426570,0
+MHO.US,D,20210430,000000,69.12,70.29,67.59,69.72,452470,0
+MHO.US,D,20210503,000000,70.62,71.25,70.3507,70.69,669102,0
+MHO.US,D,20210504,000000,70.42,71.69,69.56,71.6,387401,0
+MHO.US,D,20210505,000000,72.6,73.31,71.63,71.93,382935,0
+MHO.US,D,20210506,000000,72.41,72.95,70.35,71.75,255240,0
+MHO.US,D,20210507,000000,71.55,73.73,70.79,73.58,316818,0
+MHO.US,D,20210510,000000,73.69,74.85,72.42,72.92,355415,0
+MHO.US,D,20210511,000000,71.21,71.21,67.1101,68.72,444450,0
+MHO.US,D,20210512,000000,68.72,68.72,63.02,63.72,411563,0
+MHO.US,D,20210513,000000,64.08,67.81,63.91,67.31,343956,0
+MHO.US,D,20210514,000000,69.02,69.8,68.06,69.73,312050,0
+MHO.US,D,20210517,000000,69.16,69.6288,67.1,69.17,192715,0
+MHO.US,D,20210518,000000,69,69.3346,67.13,67.27,201273,0
+MHO.US,D,20210519,000000,65,66.88,64.0704,66.34,227775,0
+MHO.US,D,20210520,000000,66.47,67.945,65.65,67.87,179931,0
+MHO.US,D,20210521,000000,68.81,69.19,66.52,66.63,130503,0
+MHO.US,D,20210524,000000,67,67.61,66.4,66.63,166580,0
+MHO.US,D,20210525,000000,67,68.8,66.66,67.36,201544,0
+MHO.US,D,20210526,000000,67.95,69.62,67.89,69.25,214041,0
+MHO.US,D,20210527,000000,70,70.85,69.02,70.25,294561,0
+MHO.US,D,20210528,000000,71.14,71.14,69.64,70.52,183277,0
+MHO.US,D,20210601,000000,71.08,71.22,69.63,70.55,236508,0
+MHO.US,D,20210602,000000,70.63,70.7076,68.15,68.62,372267,0
+MHO.US,D,20210603,000000,67.9,68,65.8,66.87,215823,0
+MHO.US,D,20210604,000000,67.72,68.09,65.97,67.88,205553,0
+MHO.US,D,20210607,000000,68,68.8,67.54,68.22,172605,0
+MHO.US,D,20210608,000000,68.78,69.53,68.3,68.93,155402,0
+MHO.US,D,20210609,000000,69.5,69.5,66.05,66.13,217834,0
+MHO.US,D,20210610,000000,65.72,65.72,62.23,63.84,607948,0
+MHO.US,D,20210611,000000,64.14,65.12,63.74,63.85,152998,0
+MHO.US,D,20210614,000000,64,64.06,61.44,62.02,833320,0
+MHO.US,D,20210615,000000,62.5,63.13,61.58,62.62,465025,0
+MHO.US,D,20210616,000000,62.43,62.4936,60.5178,60.64,252971,0
+MHO.US,D,20210617,000000,60.93,61.5,59.16,60.48,327807,0
+MHO.US,D,20210618,000000,60.08,62.11,59.74,60.62,421570,0
+MHO.US,D,20210621,000000,61.02,62.025,60.401,61.3,207708,0
+MHO.US,D,20210622,000000,61.28,61.32,60.07,60.93,197246,0
+MHO.US,D,20210623,000000,60.94,61.355,59.475,60.19,206646,0
+MHO.US,D,20210624,000000,60.66,60.66,59.35,60,179245,0
+MHO.US,D,20210625,000000,60,60.27,58.87,58.88,549305,0
+MHO.US,D,20210628,000000,59.195,59.76,58.755,59.19,285573,0
+MHO.US,D,20210629,000000,59.55,60.5,58.73,59.06,540507,0
+MHO.US,D,20210630,000000,58.85,59.66,58.67,58.67,234740,0
+MHO.US,D,20210701,000000,58.88,60.9,58.37,60.45,392242,0
+MHO.US,D,20210702,000000,60.94,60.94,58.96,59.14,205511,0
+MHO.US,D,20210706,000000,58.99,59.5,56.01,56.89,372291,0
+MHO.US,D,20210707,000000,56.75,58.83,56.75,58.1,332833,0
+MHO.US,D,20210708,000000,56.34,57.5,55.25,55.97,346081,0
+MHO.US,D,20210709,000000,56.51,57.74,56.51,57.06,181398,0
+MHO.US,D,20210712,000000,56.31,56.98,55.97,56.91,255561,0
+MHO.US,D,20210713,000000,56.45,56.45,54.91,55.26,434040,0
+MHO.US,D,20210714,000000,55.96,56.45,55.01,55.76,194324,0
+MHO.US,D,20210715,000000,55.5,56.28,55,56.18,307878,0
+MHO.US,D,20210716,000000,56.59,57.06,54.74,54.87,181730,0
+MHO.US,D,20210719,000000,53.72,55.26,53.24,54.15,296410,0
+MHO.US,D,20210720,000000,54.32,56.29,54.11,56.08,284805,0
+MHO.US,D,20210721,000000,56.21,57.8,56.21,57.78,281677,0
+MHO.US,D,20210722,000000,57.21,57.78,56.07,57.1,180981,0
+MHO.US,D,20210723,000000,57.6,59.38,57.58,58.96,149721,0
+MHO.US,D,20210726,000000,59.29,59.44,57.62,57.82,174338,0
+MHO.US,D,20210727,000000,57.15,58.67,56.41,58.54,331586,0
+MHO.US,D,20210728,000000,60.62,63.22,60.1056,60.89,416481,0
+MHO.US,D,20210729,000000,61.89,66.5,61.79,64.69,515454,0
+MHO.US,D,20210730,000000,64.17,65.97,64.17,64.71,223459,0
+MHO.US,D,20210802,000000,65.22,66.23,64.25,64.52,212601,0
+MHO.US,D,20210803,000000,65.13,65.13,63.26,64.37,217080,0
+MHO.US,D,20210804,000000,63.32,63.8,62.2,62.3,206951,0
+MHO.US,D,20210805,000000,62.24,63.78,62.24,62.8,206319,0
+MHO.US,D,20210806,000000,63.56,63.56,61.44,61.85,156842,0
+MHO.US,D,20210809,000000,61.77,62.13,60.6,60.81,137576,0
+MHO.US,D,20210810,000000,60.68,62.4,60.65,61.61,117371,0
+MHO.US,D,20210811,000000,61.5,63.9,60.86,63.78,185668,0
+MHO.US,D,20210812,000000,65.765,67.68,64.38,64.93,441505,0
+MHO.US,D,20210813,000000,64.94,65.88,64.31,64.66,169772,0
+MHO.US,D,20210816,000000,64.47,65.8,63.98,64.79,256120,0
+MHO.US,D,20210817,000000,64.14,64.31,61.54,62.6,272099,0
+MHO.US,D,20210818,000000,61.6,63.8599,61.3744,62.11,212125,0
+MHO.US,D,20210819,000000,60.97,62.575,60.8601,61.63,201920,0
+MHO.US,D,20210820,000000,61.7,63.735,61.7,63.4,275160,0
+MHO.US,D,20210823,000000,63.49,63.54,61.36,63.27,194053,0
+MHO.US,D,20210824,000000,63.06,65.6,63.06,64.34,240409,0
+MHO.US,D,20210825,000000,64.93,65.71,64.55,65.09,206162,0
+MHO.US,D,20210826,000000,64.77,64.88,63.07,63.65,140065,0
+MHO.US,D,20210827,000000,63.6,66,63.6,65.67,239209,0
+MHO.US,D,20210830,000000,66.01,66.18,64.56,65.24,162320,0
+MHO.US,D,20210831,000000,65.56,65.6106,63.75,64.39,233958,0
+MHO.US,D,20210901,000000,67,68.4,66.1,67.7,844246,0
+MHO.US,D,20210902,000000,68.5,69.2172,67.73,67.92,430906,0
+MHO.US,D,20210903,000000,67.69,67.69,65.7401,66.4,419281,0
+MHO.US,D,20210907,000000,66.4,67.02,65.1,65.64,337573,0
+MHO.US,D,20210908,000000,65,65.1,63.3,63.41,405143,0
+MHO.US,D,20210909,000000,63.19,63.61,62.5,62.67,223191,0
+MHO.US,D,20210910,000000,63,63.66,61.81,61.82,271622,0
+MHO.US,D,20210913,000000,62.26,62.32,60.21,61.82,316589,0
+MHO.US,D,20210914,000000,62.46,62.54,60.527,60.68,255620,0
+MHO.US,D,20210915,000000,60.38,61.5,59.87,61.08,182159,0
+MHO.US,D,20210916,000000,61.38,62.72,60.91,62.01,240610,0
+MHO.US,D,20210917,000000,62.12,62.94,61.37,62.61,505890,0
+MHO.US,D,20210920,000000,61.01,61.27,59.34,60.24,406774,0
+MHO.US,D,20210921,000000,60.38,60.65,58.86,59.51,219113,0
+MHO.US,D,20210922,000000,60.27,61.19,59.995,60.39,277687,0
+MHO.US,D,20210923,000000,60.61,61.5,60.58,61.04,256911,0
+MHO.US,D,20210924,000000,60.395,61.05,59.51,60.18,235363,0
+MHO.US,D,20210927,000000,59.76,62.39,59.11,61.92,199542,0
+MHO.US,D,20210928,000000,61.33,61.53,59.57,59.77,238146,0
+MHO.US,D,20210929,000000,60.21,60.78,59.22,59.36,183392,0
+MHO.US,D,20210930,000000,59.64,59.935,57.77,57.8,294817,0
+MHO.US,D,20211001,000000,58.22,59.01,57.6,57.9,295569,0
+MHO.US,D,20211004,000000,57.87,59.055,57.71,58.84,249303,0
+MHO.US,D,20211005,000000,59.17,59.68,58.62,58.65,224234,0
+MHO.US,D,20211006,000000,58.17,58.82,57.52,57.94,226781,0
+MHO.US,D,20211007,000000,58.46,60.18,58.27,59.18,252185,0
+MHO.US,D,20211008,000000,59.34,59.65,58.35,58.35,141087,0
+MHO.US,D,20211011,000000,58.28,59.15,57.83,57.85,139215,0
+MHO.US,D,20211012,000000,57.95,59.1,57.2601,58.12,284521,0
+MHO.US,D,20211013,000000,58.44,59.49,58.21,58.67,173984,0
+MHO.US,D,20211014,000000,59.29,60.78,59.29,60.7,233807,0
+MHO.US,D,20211015,000000,61.76,62.04,59.13,59.26,262676,0
+MHO.US,D,20211018,000000,58.86,60.54,58.75,60.29,276364,0
+MHO.US,D,20211019,000000,60.725,60.725,59.39,59.83,172422,0
+MHO.US,D,20211020,000000,60.1,62.42,60.1,61.79,258814,0
+MHO.US,D,20211021,000000,61.48,62.5,60.86,61.91,236287,0
+MHO.US,D,20211022,000000,61.87,63.4795,61.67,61.81,216835,0
+MHO.US,D,20211025,000000,61.76,63.4,61.76,62.19,300036,0
+MHO.US,D,20211026,000000,62.16,62.73,60.95,61.69,177433,0
+MHO.US,D,20211027,000000,60.135,60.45,56.88,57.52,948442,0
+MHO.US,D,20211028,000000,57.6,58.57,57.17,57.83,613066,0
+MHO.US,D,20211029,000000,57.65,58.4,57.16,57.26,366244,0
+MHO.US,D,20211101,000000,57.38,59.2,56.7,58.95,434066,0
+MHO.US,D,20211102,000000,58.6,58.6,56.94,57.35,359659,0
+MHO.US,D,20211103,000000,56.85,59.3,56.85,58.06,289398,0
+MHO.US,D,20211104,000000,58.58,59.7467,57.56,57.86,370668,0
+MHO.US,D,20211105,000000,58.78,60.18,58.64,59.53,424841,0
+MHO.US,D,20211108,000000,59.6,59.82,58.735,59.16,309760,0
+MHO.US,D,20211109,000000,59.61,61.32,59.4,60.65,523334,0
+MHO.US,D,20211110,000000,60.3,61.13,58.195,58.26,351106,0
+MHO.US,D,20211111,000000,58.93,59.9,58.59,58.87,262550,0
+MHO.US,D,20211112,000000,58.99,60.68,58.41,60.26,341673,0
+MHO.US,D,20211115,000000,60.39,60.59,58.8624,59.24,348492,0
+MHO.US,D,20211116,000000,59.36,60.9,59.215,60.49,302242,0
+MHO.US,D,20211117,000000,60.5,61.18,59.78,60.85,459172,0
+MHO.US,D,20211118,000000,61.11,61.11,59.42,59.43,366701,0
+MHO.US,D,20211119,000000,58.93,62.23,58.855,60.13,376743,0
+MHO.US,D,20211122,000000,60.72,60.98,59.44,60.07,290668,0
+MHO.US,D,20211123,000000,59.91,60.61,59.3,60.21,286107,0
+MHO.US,D,20211124,000000,59.83,60.38,59.6,59.61,223688,0
+MHO.US,D,20211126,000000,57.63,58.46,56.73,58.28,309358,0
+MHO.US,D,20211129,000000,58.83,59.41,56.59,56.84,505087,0
+MHO.US,D,20211130,000000,56.44,58.2,55.0975,55.89,596956,0
+MHO.US,D,20211201,000000,57.44,58.4,56.2501,56.41,409443,0
+MHO.US,D,20211202,000000,56.96,60.28,56.45,59.99,734083,0
+MHO.US,D,20211203,000000,60.4,60.75,58.625,59.09,418891,0
+MHO.US,D,20211206,000000,60.39,63.75,60.18,62.89,464886,0
+MHO.US,D,20211207,000000,63.59,64,62.65,62.86,304309,0
+MHO.US,D,20211208,000000,63.25,64.02,62.68,63.37,295176,0
+MHO.US,D,20211209,000000,63.02,64.9,62.8,63.25,355616,0
+MHO.US,D,20211210,000000,63.66,64.64,63.09,64.52,227377,0
+MHO.US,D,20211213,000000,64.76,64.92,61.85,61.85,279850,0
+MHO.US,D,20211214,000000,61.48,62.0582,60.5,60.65,239526,0
+MHO.US,D,20211215,000000,60.85,62.49,59.93,62.4,265236,0
+MHO.US,D,20211216,000000,61.59,61.98,59.35,59.42,368136,0
+MHO.US,D,20211217,000000,58.77,59.14,57.31,57.36,1001986,0
+MHO.US,D,20211220,000000,56.25,56.64,55.2,56.3,374732,0
+MHO.US,D,20211221,000000,56.86,59.0699,56.86,58.92,307650,0
+MHO.US,D,20211222,000000,58.9,60.84,58.9,60.75,158395,0
+MHO.US,D,20211223,000000,61.11,61.29,60.34,60.75,147398,0
+MHO.US,D,20211227,000000,61.01,61.39,60.53,61.22,123752,0
+MHO.US,D,20211228,000000,61.01,62.32,61.01,61.2,174011,0
+MHO.US,D,20211229,000000,61.1,62.2,61.05,61.92,141925,0
+MHO.US,D,20211230,000000,62.23,63.4,61.77,61.84,242359,0
+MHO.US,D,20211231,000000,61.74,62.52,61.17,62.18,173907,0
+MHO.US,D,20220103,000000,62.63,62.815,60.395,60.71,329276,0
+MHO.US,D,20220104,000000,61,62.06,60.5,61.31,235325,0
+MHO.US,D,20220105,000000,60.98,62.04,59.43,59.48,260514,0
+MHO.US,D,20220106,000000,59.5,59.74,57.13,57.59,580033,0
+MHO.US,D,20220107,000000,57.71,57.71,55.26,55.28,478212,0
+MHO.US,D,20220110,000000,54.99,56.36,54.35,56.27,338781,0
+MHO.US,D,20220111,000000,56.6,57.83,55.76,57.67,249946,0
+MHO.US,D,20220112,000000,57.82,58.82,56.91,57.11,234486,0
+MHO.US,D,20220113,000000,58.89,60.49,58.58,59.38,410412,0
+MHO.US,D,20220114,000000,58.2,59.74,57.79,58.69,320032,0
+MHO.US,D,20220118,000000,58,58,55.5,55.58,320886,0
+MHO.US,D,20220119,000000,55.56,56.165,53.265,53.54,724144,0
+MHO.US,D,20220120,000000,54,54.6493,51.83,51.92,259864,0
+MHO.US,D,20220121,000000,51.54,53.245,51.12,51.2,298851,0
+MHO.US,D,20220124,000000,50,53.65,49.72,53.54,385580,0
+MHO.US,D,20220125,000000,52.39,53.47,51.095,52.82,253720,0
+MHO.US,D,20220126,000000,53.86,54.16,49.83,50.5,278925,0
+MHO.US,D,20220127,000000,50.77,52.12,49.78,50.38,502845,0
+MHO.US,D,20220128,000000,50.47,50.96,48.87,50.94,406732,0
+MHO.US,D,20220131,000000,50.76,53.18,50.16,52.99,412883,0
+MHO.US,D,20220201,000000,53.59,53.89,50.77,52.78,375769,0
+MHO.US,D,20220202,000000,54.16,54.44,52.51,52.85,462070,0
+MHO.US,D,20220203,000000,52.53,53.43,51.8,52.09,422527,0
+MHO.US,D,20220204,000000,52.01,52.155,49.161,49.7,525081,0
+MHO.US,D,20220207,000000,49.81,50.56,49.12,49.82,330838,0
+MHO.US,D,20220208,000000,49.58,50.71,49.58,50.33,332348,0
+MHO.US,D,20220209,000000,50.92,51.9,50.91,51.2,257839,0
+MHO.US,D,20220210,000000,49.84,51.32,48.75,48.92,382654,0
+MHO.US,D,20220211,000000,49.34,49.95,48.27,48.62,437301,0
+MHO.US,D,20220214,000000,48.41,49.28,48,48.37,343373,0
+MHO.US,D,20220215,000000,49.01,49.85,48.96,49.61,232461,0
+MHO.US,D,20220216,000000,49.23,49.62,48.58,49.06,307248,0
+MHO.US,D,20220217,000000,48.79,49.13,47.44,47.59,301263,0
+MHO.US,D,20220218,000000,48.86,49.24,47.81,48.86,510407,0
+MHO.US,D,20220222,000000,48.17,48.37,45.87,46.48,434789,0
+MHO.US,D,20220223,000000,46.99,47.3,45.66,45.75,345450,0
+MHO.US,D,20220224,000000,44.06,47.3,44.02,47.18,362107,0
+MHO.US,D,20220225,000000,47.16,49.39,47.125,48.76,297507,0
+MHO.US,D,20220228,000000,48.02,49.5,48.02,49.29,373017,0
+MHO.US,D,20220301,000000,49.21,51.67,49.21,50.86,893238,0
+MHO.US,D,20220302,000000,51.08,53.38,51.08,52.64,470491,0
+MHO.US,D,20220303,000000,53.31,53.31,51.37,51.65,285235,0
+MHO.US,D,20220304,000000,51.1,51.95,50.37,51.45,286886,0
+MHO.US,D,20220307,000000,51.39,51.73,48.32,48.41,293866,0
+MHO.US,D,20220308,000000,48.34,50.82,47.66,48.84,263032,0
+MHO.US,D,20220309,000000,49.89,51.08,49.82,50.06,205629,0
+MHO.US,D,20220310,000000,48.92,49.29,48.32,49.25,220719,0
+MHO.US,D,20220311,000000,49.6,49.75,48.58,48.65,187558,0
+MHO.US,D,20220314,000000,48.76,48.865,46.37,47.28,285072,0
+MHO.US,D,20220315,000000,47.3,49.15,47.3,48.88,277740,0
+MHO.US,D,20220316,000000,49.35,50.417,47.695,49.38,304713,0
+MHO.US,D,20220317,000000,49.28,50.405,48.91,50.35,180695,0
+MHO.US,D,20220318,000000,50.08,51.075,49.19,50.83,429072,0
+MHO.US,D,20220321,000000,50.69,50.69,47.85,48.27,239715,0
+MHO.US,D,20220322,000000,48.33,49.33,47.63,48.29,258554,0
+MHO.US,D,20220323,000000,47.86,48.09,46.22,46.41,408350,0
+MHO.US,D,20220324,000000,46.26,46.7179,45.35,46.25,322055,0
+MHO.US,D,20220325,000000,46.42,46.5,45.4,45.91,300293,0
+MHO.US,D,20220328,000000,45.68,46.06,45.26,45.67,231323,0
+MHO.US,D,20220329,000000,46.5,47.63,46.14,47.29,305382,0
+MHO.US,D,20220330,000000,47.38,47.38,45.59,46.04,369099,0
+MHO.US,D,20220331,000000,45.64,46.15,44.216,44.35,378986,0
+MHO.US,D,20220401,000000,44.74,44.8,43.67,44.54,337844,0
+MHO.US,D,20220404,000000,45,45.61,44.64,45.02,290835,0
+MHO.US,D,20220405,000000,45.1,45.4999,43.14,43.33,348665,0
+MHO.US,D,20220406,000000,42.85,43.112,41.72,41.92,266489,0
+MHO.US,D,20220407,000000,41.91,42.48,40.3,41.18,433432,0
+MHO.US,D,20220408,000000,41.15,42.88,40.6797,41.44,332722,0
+MHO.US,D,20220411,000000,41.06,42.82,41.06,42.14,415211,0
+MHO.US,D,20220412,000000,43.01,44.43,42.48,42.62,386932,0
+MHO.US,D,20220413,000000,42.58,44.3,42.38,44.09,415093,0
+MHO.US,D,20220414,000000,44.35,45.18,43.02,43.23,242593,0
+MHO.US,D,20220418,000000,43.09,43.715,42.65,43.14,173831,0
+MHO.US,D,20220419,000000,43.15,45.28,43.15,44.84,291648,0
+MHO.US,D,20220420,000000,45.33,46.44,44.8,44.94,252273,0
+MHO.US,D,20220421,000000,45.61,45.98,43.485,43.82,292588,0
+MHO.US,D,20220422,000000,43.36,43.36,42.24,42.47,249342,0
+MHO.US,D,20220425,000000,42.2,45.18,41.8,45.07,334645,0
+MHO.US,D,20220426,000000,44.54,45.89,44.43,44.71,343662,0
+MHO.US,D,20220427,000000,43.93,44.81,42.25,42.61,411778,0
+MHO.US,D,20220428,000000,43.73,45.41,42.47,44.59,299195,0
+MHO.US,D,20220429,000000,44.03,45.28,44.01,44.28,312911,0
+MHO.US,D,20220502,000000,44.28,46.19,43.89,46.16,264886,0
+MHO.US,D,20220503,000000,46.35,47.25,45.7,46.98,243520,0
+MHO.US,D,20220504,000000,47.43,50.425,46.67,50.09,370638,0
+MHO.US,D,20220505,000000,49.03,49.75,46.09,46.94,464962,0
+MHO.US,D,20220506,000000,46.5,47.2583,45.48,46.72,307758,0
+MHO.US,D,20220509,000000,45.9,47.81,45.38,45.8,330294,0
+MHO.US,D,20220510,000000,46.45,46.46,43.05,43.88,313674,0
+MHO.US,D,20220511,000000,43.76,44,41.37,41.44,275129,0
+MHO.US,D,20220512,000000,41.27,44.075,41.27,43.75,274963,0
+MHO.US,D,20220513,000000,44.25,45.7,43.91,45.01,284467,0
+MHO.US,D,20220516,000000,43.98,45.16,43.32,44.63,213727,0
+MHO.US,D,20220517,000000,45.84,46.61,44.52,46.47,280571,0
+MHO.US,D,20220518,000000,45.66,46.1,44.92,45.03,600818,0
+MHO.US,D,20220519,000000,44.71,46.53,44.71,45.76,289960,0
+MHO.US,D,20220520,000000,46.5,46.52,43.95,45.55,205484,0
+MHO.US,D,20220523,000000,45.77,46.34,43.85,44.06,229665,0
+MHO.US,D,20220524,000000,43.51,43.89,41.987,43.09,317366,0
+MHO.US,D,20220525,000000,43.09,45.45,43.09,45.17,292042,0
+MHO.US,D,20220526,000000,45.24,47.1,45.24,46.13,314768,0
+MHO.US,D,20220527,000000,46.39,46.95,46.05,46.83,217849,0
+MHO.US,D,20220531,000000,46.37,47.18,46,46.75,446376,0
+MHO.US,D,20220601,000000,47.39,47.48,46.19,47.23,441180,0
+MHO.US,D,20220602,000000,47.74,48.54,46.695,47.51,274017,0
+MHO.US,D,20220603,000000,47.02,47.54,46.57,46.75,239822,0
+MHO.US,D,20220606,000000,47.19,47.19,45.962,46.49,189467,0
+MHO.US,D,20220607,000000,45.74,46.649,45.08,46.01,282599,0
+MHO.US,D,20220608,000000,45.5,45.88,44.44,44.83,229778,0
+MHO.US,D,20220609,000000,44.66,45.64,44.66,45.04,234222,0
+MHO.US,D,20220610,000000,44.5,44.78,42.72,43.15,292195,0
+MHO.US,D,20220613,000000,41.81,42.79,39.08,39.59,451239,0
+MHO.US,D,20220614,000000,39.49,40.115,38.98,39.31,225847,0
+MHO.US,D,20220615,000000,39.89,40.01,37.99,39.22,333262,0
+MHO.US,D,20220616,000000,38.06,38.12,35.24,35.69,463992,0
+MHO.US,D,20220617,000000,35.58,36.18,34.33,35.89,729649,0
+MHO.US,D,20220621,000000,35.58,37.58,35.34,36,359078,0
+MHO.US,D,20220622,000000,35.56,37.41,35.47,36.6,187500,0
+MHO.US,D,20220623,000000,36.98,39.42,36.42,39.34,306641,0
+MHO.US,D,20220624,000000,40.03,40.74,39.23,40.01,546152,0
+MHO.US,D,20220627,000000,40.19,41.458,39.8,40.48,193865,0
+MHO.US,D,20220628,000000,40.74,41.25,39.66,39.7,189301,0
+MHO.US,D,20220629,000000,38.97,39.45,38.3,39.3,135856,0
+MHO.US,D,20220630,000000,38.71,39.97,38.1501,39.66,162642,0
+MHO.US,D,20220701,000000,39.81,42.785,39.81,42.64,410344,0
+MHO.US,D,20220705,000000,41.94,43.7,41.42,43.61,264519,0
+MHO.US,D,20220706,000000,43.68,44.16,41.74,42.9,233625,0
+MHO.US,D,20220707,000000,43.32,43.575,42.55,42.97,208630,0
+MHO.US,D,20220708,000000,42.56,43.5,42.4,43.24,145504,0
+MHO.US,D,20220711,000000,42.95,43.76,42.915,43.1,145532,0
+MHO.US,D,20220712,000000,43.03,44.57,43.03,43.89,169057,0
+MHO.US,D,20220713,000000,42.98,44.36,42.2005,44.26,190716,0
+MHO.US,D,20220714,000000,43.72,43.72,42.81,43.42,135924,0
+MHO.US,D,20220715,000000,44.29,44.39,42.81,43.82,192291,0
+MHO.US,D,20220718,000000,44.05,44.72,43.11,43.89,188443,0
+MHO.US,D,20220719,000000,44.8,45.29,43.86,45.01,326427,0
+MHO.US,D,20220720,000000,45.11,45.44,44.68,44.97,219284,0
+MHO.US,D,20220721,000000,44.25,45.7975,43.41,45.58,234614,0
+MHO.US,D,20220722,000000,45.95,46.9,45.31,46.23,226610,0
+MHO.US,D,20220725,000000,46.5,46.5,45.52,45.66,203862,0
+MHO.US,D,20220726,000000,45.25,45.82,44.75,45.26,330455,0
+MHO.US,D,20220727,000000,46.19,46.82,44.43,46.47,399978,0
+MHO.US,D,20220728,000000,46.95,47.61,45.62,46.73,375872,0
+MHO.US,D,20220729,000000,46.58,46.84,45.85,46.01,370430,0
+MHO.US,D,20220801,000000,45.82,46.53,45.2,45.8,526342,0
+MHO.US,D,20220802,000000,45.73,46.07,44.05,44.1,243088,0
+MHO.US,D,20220803,000000,44.41,44.645,43.5694,44.35,231011,0
+MHO.US,D,20220804,000000,44.25,46.71,44.25,46.24,237792,0
+MHO.US,D,20220805,000000,45.15,46.52,45.03,45.56,147810,0
+MHO.US,D,20220808,000000,45.6,46.7708,45.6,45.99,190952,0
+MHO.US,D,20220809,000000,45.71,45.71,43.82,44.45,253768,0
+MHO.US,D,20220810,000000,45.65,47.6,45.65,46.52,226919,0
+MHO.US,D,20220811,000000,47.13,47.62,46.335,46.76,209103,0
+MHO.US,D,20220812,000000,46.9,48.39,46.56,48.21,232535,0
+MHO.US,D,20220815,000000,48.01,48.22,47.28,47.79,139660,0
+MHO.US,D,20220816,000000,47.31,48.505,46.61,47.9,164435,0
+MHO.US,D,20220817,000000,47.36,47.36,46.17,46.54,210794,0
+MHO.US,D,20220818,000000,46.5,47.12,46.28,46.9,131771,0
+MHO.US,D,20220819,000000,46.45,46.59,44.87,45.09,231328,0
+MHO.US,D,20220822,000000,44.27,44.915,43.9396,44.17,245996,0
+MHO.US,D,20220823,000000,44.56,45.09,43.94,43.97,205087,0
+MHO.US,D,20220824,000000,43.67,45.4854,43.29,44.64,237707,0
+MHO.US,D,20220825,000000,44.48,46.395,44.48,46.25,187828,0
+MHO.US,D,20220826,000000,46.4,46.6475,44.54,44.78,232738,0
+MHO.US,D,20220829,000000,44.04,45.235,43.901,44.54,198371,0
+MHO.US,D,20220830,000000,44.88,45.34,43.8,43.88,328213,0
+MHO.US,D,20220831,000000,44.27,44.27,43.11,43.24,245107,0
+MHO.US,D,20220901,000000,42.87,42.91,41.45,41.99,632190,0
+MHO.US,D,20220902,000000,42.35,43.12,41.55,42.02,281575,0
+MHO.US,D,20220906,000000,42.02,42.08,40.79,40.93,205452,0
+MHO.US,D,20220907,000000,40.99,41.84,40.84,41.77,230064,0
+MHO.US,D,20220908,000000,41.34,41.77,40.71,41.77,130952,0
+MHO.US,D,20220909,000000,42.02,43,41.965,42.87,185348,0
+MHO.US,D,20220912,000000,43.43,44.1,43.09,43.29,230878,0
+MHO.US,D,20220913,000000,41.73,41.9,38.9,38.94,462806,0
+MHO.US,D,20220914,000000,38.9,39.11,38.01,38.55,364751,0
+MHO.US,D,20220915,000000,38.4,39.425,38.14,38.38,508614,0
+MHO.US,D,20220916,000000,38.04,39.5852,38.04,39.31,822163,0
+MHO.US,D,20220919,000000,39.56,40.29,39.245,40.08,245253,0
+MHO.US,D,20220920,000000,39.56,39.78,39.04,39.53,152149,0
+MHO.US,D,20220921,000000,40.02,40.32,38.93,38.99,163656,0
+MHO.US,D,20220922,000000,38.77,38.9,37.22,37.49,304765,0
+MHO.US,D,20220923,000000,37,37.84,36.6,37.76,331948,0
+MHO.US,D,20220926,000000,37.67,37.93,36.13,36.21,292734,0
+MHO.US,D,20220927,000000,36.66,36.83,35.37,35.67,237175,0
+MHO.US,D,20220928,000000,36.1,38.18,35.89,37.81,236910,0
+MHO.US,D,20220929,000000,37.04,37.04,36.31,36.85,168382,0
+MHO.US,D,20220930,000000,37.04,37.25,36.16,36.23,180436,0
+MHO.US,D,20221003,000000,36.92,38.83,36.69,38.74,354477,0
+MHO.US,D,20221004,000000,39.59,41.65,39.59,41.58,360691,0
+MHO.US,D,20221005,000000,40.6,41.24,40.335,40.96,189752,0
+MHO.US,D,20221006,000000,40.61,41.48,40.51,41.27,182496,0
+MHO.US,D,20221007,000000,40.54,40.82,39.72,40.07,196315,0
+MHO.US,D,20221010,000000,40.52,40.52,39.66,40.08,186887,0
+MHO.US,D,20221011,000000,39.76,40.99,39.0964,40.23,236738,0
+MHO.US,D,20221012,000000,40.3,40.38,39.485,39.97,199747,0
+MHO.US,D,20221013,000000,38.75,40.45,37.27,40.13,228563,0
+MHO.US,D,20221014,000000,40.48,40.7199,38.13,38.19,257247,0
+MHO.US,D,20221017,000000,39.2,39.77,38.67,38.94,261599,0
+MHO.US,D,20221018,000000,39.94,40.42,39.29,40.2,173435,0
+MHO.US,D,20221019,000000,39.36,39.5,37.61,38.34,197806,0
+MHO.US,D,20221020,000000,38.13,39.35,37.88,38.13,220946,0
+MHO.US,D,20221021,000000,38.07,39.85,37.75,39.82,293863,0
+MHO.US,D,20221024,000000,40,40.63,39.73,40.51,190811,0
+MHO.US,D,20221025,000000,40.76,43.02,40.76,42.45,271338,0
+MHO.US,D,20221026,000000,44.41,44.708,42.82,42.82,300707,0
+MHO.US,D,20221027,000000,42.83,43.24,41.19,41.8,419744,0
+MHO.US,D,20221028,000000,41.69,43.26,41.35,42.97,360050,0
+MHO.US,D,20221031,000000,42.11,42.455,41.002,41.49,304919,0
+MHO.US,D,20221101,000000,42.49,42.49,40.95,41.39,181976,0
+MHO.US,D,20221102,000000,41.3,42.24,39.71,39.72,246320,0
+MHO.US,D,20221103,000000,38.67,39.045,37.6,38.37,204057,0
+MHO.US,D,20221104,000000,39.11,40.19,38.73,39.83,164422,0
+MHO.US,D,20221107,000000,40,40.285,38.85,40.02,141130,0
+MHO.US,D,20221108,000000,40.15,40.68,39.25,39.98,158375,0
+MHO.US,D,20221109,000000,39.51,41.1261,39.2,39.72,144121,0
+MHO.US,D,20221110,000000,42.88,46.235,42.67,45.54,356529,0
+MHO.US,D,20221111,000000,45.71,46.45,45.06,45.6,239886,0
+MHO.US,D,20221114,000000,44.88,44.88,43.01,43.01,224137,0
+MHO.US,D,20221115,000000,44.31,45.49,43.9741,44.44,157279,0
+MHO.US,D,20221116,000000,44.19,44.4,43.6,44.15,135253,0
+MHO.US,D,20221117,000000,42.93,43.14,42.175,43.05,154651,0
+MHO.US,D,20221118,000000,44.07,44.07,42.89,43.29,121498,0
+MHO.US,D,20221121,000000,43.28,43.615,42.5701,42.86,118198,0
+MHO.US,D,20221122,000000,43.48,43.97,43.11,43.74,106867,0
+MHO.US,D,20221123,000000,43.7,44.83,43.51,44.66,149540,0
+MHO.US,D,20221125,000000,44.26,44.69,44.06,44.06,64020,0
+MHO.US,D,20221128,000000,43.66,44.19,42.81,43.32,135204,0
+MHO.US,D,20221129,000000,43.32,44.12,43.08,43.79,101831,0
+MHO.US,D,20221130,000000,43.79,45.31,42.6,45.18,242503,0
+MHO.US,D,20221201,000000,45.93,47.7,45.93,46.49,238654,0
+MHO.US,D,20221202,000000,45.41,46.61,45.21,45.6,176399,0
+MHO.US,D,20221205,000000,44.6,44.74,43.69,43.92,124388,0
+MHO.US,D,20221206,000000,43.92,44.18,42.97,43.57,128635,0
+MHO.US,D,20221207,000000,43.99,44.8,43.57,44.45,109912,0
+MHO.US,D,20221208,000000,44.7,45.4,44.3082,44.6,85172,0
+MHO.US,D,20221209,000000,43.99,44.64,43.99,44.38,148725,0
+MHO.US,D,20221212,000000,44.54,45.06,44.0469,45.01,93517,0
+MHO.US,D,20221213,000000,47.71,48.44,45.6665,45.82,196547,0
+MHO.US,D,20221214,000000,45.9,47.16,45.9,46.55,180772,0
+MHO.US,D,20221215,000000,45.57,47.7,44.8001,47.48,270585,0
+MHO.US,D,20221216,000000,46.5,47.59,46.5,47.1,564263,0
+MHO.US,D,20221219,000000,46.85,47.81,45.68,46.04,198968,0
+MHO.US,D,20221220,000000,45.69,46.2,45.15,45.63,162053,0
+MHO.US,D,20221221,000000,46.49,47.495,46.23,47.43,197420,0
+MHO.US,D,20221222,000000,47.07,47.21,46.045,47.12,161582,0
+MHO.US,D,20221223,000000,46.76,47.276,46.29,46.85,67095,0
+MHO.US,D,20221227,000000,46.37,46.97,46.37,46.54,85541,0
+MHO.US,D,20221228,000000,46.75,46.75,44.86,44.87,90526,0
+MHO.US,D,20221229,000000,45.19,46.36,45.19,46.11,111900,0
+MHO.US,D,20221230,000000,45.56,46.29,45.5,46.18,110504,0
+MHO.US,D,20230103,000000,47,47.32,46.12,47.17,181044,0
+MHO.US,D,20230104,000000,48.55,50.03,48.2403,49.55,388455,0
+MHO.US,D,20230105,000000,48.79,50.21,47.93,49.93,216594,0
+MHO.US,D,20230106,000000,50.42,51.03,49.98,50.37,183059,0
+MHO.US,D,20230109,000000,50.39,51.555,50.255,50.27,274953,0
+MHO.US,D,20230110,000000,49.84,51.23,49.7,51.16,184200,0
+MHO.US,D,20230111,000000,51.85,52.86,51.45,52.57,242278,0
+MHO.US,D,20230112,000000,52.49,53.27,51.29,53.11,241950,0
+MHO.US,D,20230113,000000,52.28,54.19,52.28,53.99,188437,0
+MHO.US,D,20230117,000000,53.75,54.48,53.5054,54.24,164077,0
+MHO.US,D,20230118,000000,54.78,55.9,53.96,54.21,220258,0
+MHO.US,D,20230119,000000,53.75,53.75,52.32,53.14,189067,0
+MHO.US,D,20230120,000000,53.39,55.03,52.655,54.99,221363,0
+MHO.US,D,20230123,000000,55,55.805,54.88,55.72,190479,0
+MHO.US,D,20230124,000000,55.98,56.65,54.95,56.57,178609,0
+MHO.US,D,20230125,000000,55.88,57.75,55.5697,57.43,279051,0
+MHO.US,D,20230126,000000,57.8,58.69,57.18,58.32,281865,0
+MHO.US,D,20230127,000000,58.11,59.31,57.945,58.91,408883,0
+MHO.US,D,20230130,000000,58.15,59.09,56.7,56.77,489291,0
+MHO.US,D,20230131,000000,57.36,59.8,57.36,59.8,482178,0
+MHO.US,D,20230201,000000,59.5,61.51,57.7,60.91,752232,0
+MHO.US,D,20230202,000000,61.97,64.68,61.7,63.21,743303,0
+MHO.US,D,20230203,000000,60.56,62.9,59.97,61.91,400950,0
+MHO.US,D,20230206,000000,61.14,61.91,60.93,61,301940,0
+MHO.US,D,20230207,000000,60.26,62.18,59.85,61.75,346690,0
+MHO.US,D,20230208,000000,61.55,61.55,59.6,59.89,193821,0
+MHO.US,D,20230209,000000,60.53,60.815,59.155,59.3,325743,0
+MHO.US,D,20230210,000000,58.84,59.99,58.63,59.19,231764,0
+MHO.US,D,20230213,000000,59.06,60.39,58.6042,60.34,270458,0
+MHO.US,D,20230214,000000,59.69,60.43,58.51,59.22,214168,0
+MHO.US,D,20230215,000000,58.05,59.1,57.23,58.73,252648,0
+MHO.US,D,20230216,000000,57.6,59,57.4,58.23,304473,0
+MHO.US,D,20230217,000000,58.15,58.15,56.31,57.05,212406,0
+MHO.US,D,20230221,000000,55.58,56.605,54.55,54.97,260209,0
+MHO.US,D,20230222,000000,55.56,56.76,55.381,55.71,444308,0
+MHO.US,D,20230223,000000,56.36,56.68,55,56.28,296998,0
+MHO.US,D,20230224,000000,55.05,56.45,54.805,56.26,195464,0
+MHO.US,D,20230227,000000,57.11,57.44,56.34,57.32,407877,0
+MHO.US,D,20230228,000000,57.06,58.37,57.06,57.84,430717,0
+MHO.US,D,20230301,000000,57.69,59.27,57.6,58.83,393169,0
+MHO.US,D,20230302,000000,58.11,59.51,57.72,59.44,238150,0
+MHO.US,D,20230303,000000,60.34,60.536,59.65,60.12,208587,0
+MHO.US,D,20230306,000000,60,60,59.09,59.35,282165,0
+MHO.US,D,20230307,000000,59.7,60.11,58.8307,59.43,482127,0
+MHO.US,D,20230308,000000,59.78,60.54,59.16,60.5,242783,0
+MHO.US,D,20230309,000000,60.48,61.25,60.06,60.35,317302,0
+MHO.US,D,20230310,000000,60.46,60.67,57.23,58.08,286513,0
+MHO.US,D,20230313,000000,57.02,59.2,56.39,56.48,451838,0
+MHO.US,D,20230314,000000,58.17,58.52,57.37,58.13,520448,0
+MHO.US,D,20230315,000000,57.51,58.42,56.27,57.28,275065,0
+MHO.US,D,20230316,000000,56.9,59.44,56.53,58.89,171737,0
+MHO.US,D,20230317,000000,58.82,59.36,58.3981,58.78,796627,0
+MHO.US,D,20230320,000000,58.9,60.21,58.9,59.42,242657,0
+MHO.US,D,20230321,000000,60.25,61.09,59.66,60.04,179808,0
+MHO.US,D,20230322,000000,60,61.44,59.08,59.93,262671,0
+MHO.US,D,20230323,000000,60.95,62.01,59.83,60.37,334935,0
+MHO.US,D,20230324,000000,59.95,61,59.17,60.61,467043,0
+MHO.US,D,20230327,000000,60.96,61.45,60.49,61.08,247587,0
+MHO.US,D,20230328,000000,61.12,61.9,60.65,61.24,152142,0
+MHO.US,D,20230329,000000,61.94,61.94,60.4181,60.99,167875,0
+MHO.US,D,20230330,000000,61.21,61.855,60.8501,61.49,482307,0
+MHO.US,D,20230331,000000,61.62,63.19,61.62,63.09,324770,0
+MHO.US,D,20230403,000000,62.83,63.41,62.345,63.23,266892,0
+MHO.US,D,20230404,000000,63.4,63.47,61.01,61.25,308574,0
+MHO.US,D,20230405,000000,60.94,61.29,60.27,61.13,222425,0
+MHO.US,D,20230406,000000,61.34,61.5,59.47,59.56,195495,0
+MHO.US,D,20230410,000000,59.48,60.8022,58.9314,59.79,242989,0
+MHO.US,D,20230411,000000,60.38,61.84,60.38,61.55,269283,0
+MHO.US,D,20230412,000000,62.43,62.59,61.115,61.65,304629,0
+MHO.US,D,20230413,000000,61.91,62.115,60.68,61.37,254900,0
+MHO.US,D,20230414,000000,61.27,61.94,60.645,61.51,341545,0
+MHO.US,D,20230417,000000,61.37,63.09,61.35,63.08,423654,0
+MHO.US,D,20230418,000000,63.51,64.45,63.51,64.43,283908,0
+MHO.US,D,20230419,000000,64.26,64.885,63.75,64.76,261032,0
+MHO.US,D,20230420,000000,65.58,67.64,65.3,65.64,500732,0
+MHO.US,D,20230421,000000,65.67,65.91,64.8,65.19,322463,0
+MHO.US,D,20230424,000000,65.05,65.695,64.3369,65.64,258136,0
+MHO.US,D,20230425,000000,65,66.18,64.62,65.44,423153,0
+MHO.US,D,20230426,000000,66.98,68.0299,63.39,64.01,468874,0
+MHO.US,D,20230427,000000,64.69,67.8,64.28,67.19,552110,0
+MHO.US,D,20230428,000000,67,67.67,66.3801,67.64,638698,0
+MHO.US,D,20230501,000000,67.5,68.27,66.52,67.09,357121,0
+MHO.US,D,20230502,000000,67.05,67.0899,65.42,66.9,314015,0
+MHO.US,D,20230503,000000,67.06,68.53,66.82,67.06,327890,0
+MHO.US,D,20230504,000000,66.36,66.89,65.58,66.08,307356,0
+MHO.US,D,20230505,000000,66.67,67.43,66.375,67.37,255826,0
+MHO.US,D,20230508,000000,67.5,67.805,66.74,67.34,322937,0
+MHO.US,D,20230509,000000,67.39,69.705,67.16,69.01,377582,0
+MHO.US,D,20230510,000000,69.66,69.66,68.22,69.09,229308,0
+MHO.US,D,20230511,000000,69.09,70.52,68.84,70.29,225717,0
+MHO.US,D,20230512,000000,70.36,70.84,68.46,69.12,220079,0
+MHO.US,D,20230515,000000,69.44,70.03,68.8301,69.02,185124,0
+MHO.US,D,20230516,000000,68.16,69.59,67.51,69.48,167104,0
+MHO.US,D,20230517,000000,69.77,71.22,68.98,71.21,294059,0
+MHO.US,D,20230518,000000,71.19,73.7225,71.16,73.49,270961,0
+MHO.US,D,20230519,000000,73.75,73.75,71.12,71.88,280262,0
+MHO.US,D,20230522,000000,71.92,72.6,70.04,70.12,226523,0
+MHO.US,D,20230523,000000,69.32,70.08,68.8,69.16,298058,0
+MHO.US,D,20230524,000000,69.27,70.02,69.01,69.55,264525,0
+MHO.US,D,20230525,000000,70.03,71.48,69.95,71.26,339305,0
+MHO.US,D,20230526,000000,71.13,71.48,69.28,71.36,211391,0
+MHO.US,D,20230530,000000,71.37,72,71.01,71.38,190153,0
+MHO.US,D,20230531,000000,71.13,71.48,69.41,70.67,310135,0
+MHO.US,D,20230601,000000,70.6,71.3925,70.29,70.87,288788,0
+MHO.US,D,20230602,000000,71.62,73.58,71.62,73.02,407945,0
+MHO.US,D,20230605,000000,72.29,73.33,71.5,72.61,244242,0
+MHO.US,D,20230606,000000,72.69,75.45,72.02,75.28,341056,0
+MHO.US,D,20230607,000000,75.55,77.22,75.55,75.8,296290,0
+MHO.US,D,20230608,000000,75.52,76.66,74.99,75.33,218046,0
+MHO.US,D,20230609,000000,75.33,76.41,74.87,75.33,171096,0
+MHO.US,D,20230612,000000,75.37,78.025,74.975,77.4,238358,0
+MHO.US,D,20230613,000000,77.59,78.95,77.09,77.83,346216,0
+MHO.US,D,20230614,000000,77.49,78.42,76.05,76.32,390512,0
+MHO.US,D,20230615,000000,76.96,79.03,76.94,79.03,353997,0
+MHO.US,D,20230616,000000,79.43,79.87,78.06,78.33,772300,0
+MHO.US,D,20230620,000000,78.58,79.9,78.4,78.95,273152,0
+MHO.US,D,20230621,000000,78.65,81.0635,78.1,80.84,344477,0
+MHO.US,D,20230622,000000,80.2,82.18,79.8,82.12,463815,0
+MHO.US,D,20230623,000000,81.92,82.805,81.28,81.55,533129,0
+MHO.US,D,20230626,000000,81.77,83.33,81.24,81.67,353720,0
+MHO.US,D,20230627,000000,81.5,84.67,81.5,84.02,316129,0
+MHO.US,D,20230628,000000,83.82,86.51,83.82,86.44,367637,0
+MHO.US,D,20230629,000000,86.44,87.41,85.64,87.21,312395,0
+MHO.US,D,20230630,000000,88.28,88.28,86.64,87.19,289425,0
+MHO.US,D,20230703,000000,87.07,87.665,85.35,86.19,142984,0
+MHO.US,D,20230705,000000,86.3,86.36,82.628,82.77,434547,0
+MHO.US,D,20230706,000000,81.55,82.65,80.09,80.87,449651,0
+MHO.US,D,20230707,000000,80.95,82.0322,80.55,80.72,182050,0
+MHO.US,D,20230710,000000,80.72,82.98,80.5,82.98,282416,0
+MHO.US,D,20230711,000000,82.98,83.86,82.738,83.52,325552,0
+MHO.US,D,20230712,000000,86.5,90.765,85.935,90.05,620232,0
+MHO.US,D,20230713,000000,90.42,90.78,89.18,90.43,319040,0
+MHO.US,D,20230714,000000,91.14,92.07,90.01,91.99,186419,0
+MHO.US,D,20230717,000000,91.76,92.59,91,91.85,205167,0
+MHO.US,D,20230718,000000,91.93,92.99,91.52,91.72,309107,0
+MHO.US,D,20230719,000000,91.49,94.06,91.2,93.89,396847,0
+MHO.US,D,20230720,000000,94.53,94.6,89.37,90.75,467069,0
+MHO.US,D,20230721,000000,91.2,92.46,90.8376,91.22,268069,0
+MHO.US,D,20230724,000000,91.24,93.15,90.84,93.06,395196,0
+MHO.US,D,20230725,000000,92.88,95.1178,92.48,93.77,365637,0
+MHO.US,D,20230726,000000,97,98,94.44,96.06,545810,0
+MHO.US,D,20230727,000000,97.09,100.29,96.24,97.21,443802,0
+MHO.US,D,20230728,000000,97.72,100.575,97.72,99.53,606512,0
+MHO.US,D,20230731,000000,99.99,100.9273,98.07,100,472525,0
+MHO.US,D,20230801,000000,99.19,100.485,98.65,99.5,301439,0
+MHO.US,D,20230802,000000,98.58,99.025,96.26,98.31,237486,0
+MHO.US,D,20230803,000000,98.04,98.04,92.85,94.86,369488,0
+MHO.US,D,20230804,000000,95.08,97.85,94.12,97.49,333788,0
+MHO.US,D,20230807,000000,97.17,99.95,97.17,99.64,319252,0
+MHO.US,D,20230808,000000,98.85,99.8,97.56,99.6,238789,0
+MHO.US,D,20230809,000000,99.8,100.56,98.67,99.37,274244,0
+MHO.US,D,20230810,000000,100,101.62,95.265,96.93,314814,0
+MHO.US,D,20230811,000000,96.77,98.8,96.6,97.55,275542,0
+MHO.US,D,20230814,000000,97.21,98.0336,96.15,97.73,249105,0
+MHO.US,D,20230815,000000,98.28,99.97,96.5301,99.48,242575,0
+MHO.US,D,20230816,000000,99.11,100.4699,98.39,98.41,512813,0
+MHO.US,D,20230817,000000,99.08,99.32,93.74,93.98,571431,0
+MHO.US,D,20230818,000000,92.87,94.63,91.65,94.22,297173,0
+MHO.US,D,20230821,000000,94.62,95.25,91.87,93.4,364550,0
+MHO.US,D,20230822,000000,93.6,94.98,92.51,92.71,322659,0
+MHO.US,D,20230823,000000,93.06,95.15,92.86,93.76,258382,0
+MHO.US,D,20230824,000000,93.87,94.52,92.4101,92.47,269330,0
+MHO.US,D,20230825,000000,92.91,93.155,88.01,90.31,317709,0
+MHO.US,D,20230828,000000,91.03,92.65,91,92.63,227826,0
+MHO.US,D,20230829,000000,92.2,95.59,92.1,95.22,261349,0
+MHO.US,D,20230830,000000,95.07,98.35,95.07,96.95,197443,0
+MHO.US,D,20230831,000000,96.83,98.19,96.83,98.18,296953,0
+MHO.US,D,20230901,000000,98.18,100.99,97.82,100.79,157703,0
+MHO.US,D,20230905,000000,99.78,99.78,91.87,92.32,376529,0
+MHO.US,D,20230906,000000,93.03,94.8,91.88,93.62,226300,0
+MHO.US,D,20230907,000000,93.48,95.9,92.73,95.29,255476,0
+MHO.US,D,20230908,000000,94.81,95.52,93.335,93.79,184609,0
+MHO.US,D,20230911,000000,94.42,96.845,93.81,94.17,226525,0
+MHO.US,D,20230912,000000,93.92,95.24,91.565,91.96,173966,0
+MHO.US,D,20230913,000000,91.96,93.27,89.5,90.93,206340,0
+MHO.US,D,20230914,000000,90.93,93.895,90.93,93.49,227232,0
+MHO.US,D,20230915,000000,91.94,92.04,87.465,89.06,891501,0
+MHO.US,D,20230918,000000,89.39,91.28,88.855,89.54,270052,0
+MHO.US,D,20230919,000000,89.06,89.9,87.83,89.28,180996,0
+MHO.US,D,20230920,000000,89.96,91.67,87.77,87.85,184317,0
+MHO.US,D,20230921,000000,86.45,87.37,84.13,86.5,280665,0
+MHO.US,D,20230922,000000,87.03,87.72,86.07,87.09,176621,0
+MHO.US,D,20230925,000000,87.29,88.25,86.43,86.63,127387,0
+MHO.US,D,20230926,000000,86,87.17,85.13,85.46,181426,0
+MHO.US,D,20230927,000000,86.64,86.76,84.35,85.07,234729,0
+MHO.US,D,20230928,000000,85.06,85.9,84.7699,85.67,476784,0
+MHO.US,D,20230929,000000,86.65,87.03,83.48,84.04,534487,0
+MHO.US,D,20231002,000000,83.94,85.23,82.93,83.32,315790,0
+MHO.US,D,20231003,000000,82.17,83.15,78.78,79.15,347083,0
+MHO.US,D,20231004,000000,79.54,80.88,78.82,80.28,206593,0
+MHO.US,D,20231005,000000,79.76,80.78,79.27,79.62,240712,0
+MHO.US,D,20231006,000000,78.64,80.66,77.81,79.9,164986,0
+MHO.US,D,20231009,000000,79.28,81.0699,78.72,80.89,141985,0
+MHO.US,D,20231010,000000,80.92,83.595,80.57,81.95,201662,0
+MHO.US,D,20231011,000000,82.62,84.12,82.01,83.65,150348,0
+MHO.US,D,20231012,000000,82.99,82.99,78.67,80.01,274655,0
+MHO.US,D,20231013,000000,80.52,80.86,79.6337,80.17,161724,0
+MHO.US,D,20231016,000000,80.84,81.5,79.41,79.97,129851,0
+MHO.US,D,20231017,000000,78.86,81.375,78.35,79.52,232366,0
+MHO.US,D,20231018,000000,78.57,78.8252,76.87,76.96,232164,0
+MHO.US,D,20231019,000000,77.35,77.69,75.086,75.57,250980,0
+MHO.US,D,20231020,000000,75.96,76.82,74.79,75.02,200325,0
+MHO.US,D,20231023,000000,74.79,77.42,74.79,76.89,249007,0
+MHO.US,D,20231024,000000,77.23,78.345,76.375,77.75,375190,0
+MHO.US,D,20231025,000000,78.45,81.04,77.76,80.03,562390,0
+MHO.US,D,20231026,000000,79.78,82.69,78.04,81.69,410039,0
+MHO.US,D,20231027,000000,81.61,82.24,80.26,81.32,242419,0
+MHO.US,D,20231030,000000,82.24,82.57,80.51,81.42,201890,0
+MHO.US,D,20231031,000000,81.73,83.925,81.38,82.07,280259,0
+MHO.US,D,20231101,000000,81.98,86.45,81.55,86.29,310245,0
+MHO.US,D,20231102,000000,91,92.22,89.205,91.52,529619,0
+MHO.US,D,20231103,000000,94.36,97.44,94.26,94.8,442008,0
+MHO.US,D,20231106,000000,94.64,95,92.14,93.43,255131,0
+MHO.US,D,20231107,000000,93.5,95.3716,93.25,94.46,148624,0
+MHO.US,D,20231108,000000,94.78,95.17,93.73,94.34,152459,0
+MHO.US,D,20231109,000000,94.5,95.93,93.32,93.91,170462,0
+MHO.US,D,20231110,000000,94.5,96.82,94.13,95.97,144822,0
+MHO.US,D,20231113,000000,95.16,97,95.105,96.01,149970,0
+MHO.US,D,20231114,000000,100,104.56,100,103.24,416010,0
+MHO.US,D,20231115,000000,102.69,104.24,101.45,101.9,373556,0
+MHO.US,D,20231116,000000,103.98,104.25,102.02,103.2,249763,0
+MHO.US,D,20231117,000000,103.93,105.79,103.43,103.94,312626,0
+MHO.US,D,20231120,000000,104.18,104.64,102.86,104.62,208704,0
+MHO.US,D,20231121,000000,104.05,104.55,103.3332,103.4,185508,0
+MHO.US,D,20231122,000000,104,105.68,103.8713,104.7,165861,0
+MHO.US,D,20231124,000000,104.35,105.96,104.08,105.58,86507,0
+MHO.US,D,20231127,000000,105.08,106.61,104.78,104.98,338814,0
+MHO.US,D,20231128,000000,105.23,105.23,103.62,103.64,211307,0
+MHO.US,D,20231129,000000,104.78,106.36,104.38,105.31,272307,0
+MHO.US,D,20231130,000000,105,105.695,103.6291,105.51,174849,0
+MHO.US,D,20231201,000000,105.3,109.09,105.3,108.97,285819,0
+MHO.US,D,20231204,000000,108.36,110.45,108.1,110.1,327405,0
+MHO.US,D,20231205,000000,110.07,111.4116,109.04,110.06,319901,0
+MHO.US,D,20231206,000000,111.36,113.65,110.68,110.81,274069,0
+MHO.US,D,20231207,000000,111.5,113.65,111.5,113.65,255529,0
+MHO.US,D,20231208,000000,112.91,115.14,112.91,114.73,171696,0
+MHO.US,D,20231211,000000,114.11,114.9,113.16,114.46,210062,0
+MHO.US,D,20231212,000000,114.46,114.46,112.26,112.45,252410,0
+MHO.US,D,20231213,000000,113.22,115.45,110.15,114.82,351883,0
+MHO.US,D,20231214,000000,117.26,123.7,117.26,123.67,479457,0
+MHO.US,D,20231215,000000,123.72,126.26,122.715,123.84,1890365,0
+MHO.US,D,20231218,000000,122.92,123.49,120.58,122.93,333265,0
+MHO.US,D,20231219,000000,124.06,128.74,123.92,128.12,512584,0
+MHO.US,D,20231220,000000,128.19,130.34,127.32,127.43,546604,0
+MHO.US,D,20231221,000000,130.11,131.61,129.22,131.39,353481,0
+MHO.US,D,20231222,000000,132.39,134.765,131.32,133.62,369951,0
+MHO.US,D,20231226,000000,134.84,136.86,133.82,136.69,248091,0
+MHO.US,D,20231227,000000,137.6,139.16,136.94,138.03,259958,0
+MHO.US,D,20231228,000000,137.8,138.96,136.89,138.86,238136,0
+MHO.US,D,20231229,000000,138.35,140.7299,137.6501,137.74,241092,0
+MHO.US,D,20240102,000000,135.4,136.02,132.16,134,384305,0
+MHO.US,D,20240103,000000,131.54,131.9499,128.63,128.85,344157,0
+MHO.US,D,20240104,000000,128.61,129.99,128,128.65,264330,0
+MHO.US,D,20240105,000000,127.91,130.11,127.04,127.82,256422,0
+MHO.US,D,20240108,000000,129.03,131.94,128.5,131.28,274852,0
+MHO.US,D,20240109,000000,129.3,130.18,128.615,129.23,264576,0
+MHO.US,D,20240110,000000,129.89,132.1848,129.36,130.66,297657,0
+MHO.US,D,20240111,000000,129.43,132.86,128.03,132.85,222331,0
+MHO.US,D,20240112,000000,133.43,133.67,128.5,129.93,196132,0
+MHO.US,D,20240116,000000,129,129.88,128,129.82,219446,0
+MHO.US,D,20240117,000000,128.03,129.58,126.82,129.51,180605,0
+MHO.US,D,20240118,000000,131.81,133.37,130.41,132.24,259651,0
+MHO.US,D,20240119,000000,132.97,133.67,130.26,133.64,171460,0
+MHO.US,D,20240122,000000,134.93,138.9,134.3481,138.49,266166,0
+MHO.US,D,20240123,000000,135.4,136.94,128.24,130.75,393142,0
+MHO.US,D,20240124,000000,132.78,133.0764,127.64,128.69,215481,0
+MHO.US,D,20240125,000000,131,131.52,129.2,131.52,519396,0
+MHO.US,D,20240126,000000,131.72,132.88,130.5175,131.18,279956,0
+MHO.US,D,20240129,000000,131.49,134.62,131.0301,134.15,186613,0
+MHO.US,D,20240130,000000,134.58,136.86,133.86,135.11,262983,0
+MHO.US,D,20240131,000000,122.2,131.6699,122.2,127.42,717527,0
+MHO.US,D,20240201,000000,129.18,130.65,126.4801,128.88,352327,0
+MHO.US,D,20240202,000000,126.02,126.79,122.22,125.48,385573,0
+MHO.US,D,20240205,000000,123.15,124.63,120.595,123.48,390795,0
+MHO.US,D,20240206,000000,123.7,123.97,118.05,120.99,484011,0
+MHO.US,D,20240207,000000,121.76,122.5392,119.515,120.16,319916,0
+MHO.US,D,20240208,000000,120.71,122.42,120.1,122.36,189391,0
+MHO.US,D,20240209,000000,121.96,123,120.17,122.35,197661,0
+MHO.US,D,20240212,000000,122.76,126.58,122.68,125.97,269440,0
+MHO.US,D,20240213,000000,119.36,121.58,118.5,119.45,254659,0
+MHO.US,D,20240214,000000,121.41,123.975,120.1,122.71,174974,0
+MHO.US,D,20240215,000000,123.25,124.865,121.7866,124.66,205224,0
+MHO.US,D,20240216,000000,122.39,122.63,119.33,119.38,194864,0
+MHO.US,D,20240220,000000,117.31,118.67,116.28,117.91,253572,0
+MHO.US,D,20240221,000000,119.38,121.13,118.29,119.69,253552,0
+MHO.US,D,20240222,000000,120.35,121.35,119.516,119.71,196122,0
+MHO.US,D,20240223,000000,120.04,122.555,119.93,121.28,131680,0
+MHO.US,D,20240226,000000,120.67,122.57,120.67,121.42,236962,0
+MHO.US,D,20240227,000000,122.85,124.02,120.9,121.87,184530,0
+MHO.US,D,20240228,000000,121.47,123.28,121.4,122.15,187152,0
+MHO.US,D,20240229,000000,124.07,127.25,123.91,126.99,308291,0
+MHO.US,D,20240301,000000,126.99,131.37,125.37,131.18,280396,0
+MHO.US,D,20240304,000000,131.82,133.84,127.36,127.67,214967,0
+MHO.US,D,20240305,000000,126.78,129.32,122.9,123.02,397113,0
+MHO.US,D,20240306,000000,123.93,126.37,123.93,126.28,188468,0
+MHO.US,D,20240307,000000,127.75,130.42,126.37,126.96,219757,0
+MHO.US,D,20240308,000000,127.95,130.15,126.015,126.83,174731,0
+MHO.US,D,20240311,000000,126.21,126.9,124.32,126.57,191328,0
+MHO.US,D,20240312,000000,126.14,128.77,125.55,127.92,154811,0
+MHO.US,D,20240313,000000,128,131.4774,128,129.92,161353,0
+MHO.US,D,20240314,000000,128.53,129.5239,121.19,122.72,248051,0
+MHO.US,D,20240315,000000,121.53,124.405,121.0806,122.29,758938,0
+MHO.US,D,20240318,000000,123.37,123.455,119.79,121.36,189533,0
+MHO.US,D,20240319,000000,120.9,124.5,120.105,123.89,205750,0
+MHO.US,D,20240320,000000,123.49,128.41,122.97,127.77,398352,0
+MHO.US,D,20240321,000000,129.75,131.08,128.73,130.04,202813,0
+MHO.US,D,20240322,000000,130.85,130.85,128.59,128.76,133563,0
+MHO.US,D,20240325,000000,128.15,129.904,127.6833,127.88,101453,0
+MHO.US,D,20240326,000000,128.81,129.98,127.54,127.74,180317,0
+MHO.US,D,20240327,000000,129.03,130.69,127.86,130.3,159062,0
+MHO.US,D,20240328,000000,130.98,139.245,130.74,136.29,353963,0
+MHO.US,D,20240401,000000,136.2,136.99,131.48,132.38,190405,0
+MHO.US,D,20240402,000000,129.1,129.265,122.4021,124,374102,0
+MHO.US,D,20240403,000000,122.7,126.46,122.7,125.78,224390,0
+MHO.US,D,20240404,000000,127.89,128.585,123,124.2,199325,0
+MHO.US,D,20240405,000000,124.14,127.08,123.02,125.78,519796,0
+MHO.US,D,20240408,000000,126.46,127.1,124.56,125.27,410986,0
+MHO.US,D,20240409,000000,126.43,126.43,121.7,122.08,236734,0
+MHO.US,D,20240410,000000,116.38,118.115,115.36,116.85,280422,0
+MHO.US,D,20240411,000000,118.08,119.15,116.975,118.32,270488,0
+MHO.US,D,20240412,000000,117.3,118.41,116.64,117.76,262814,0
+MHO.US,D,20240415,000000,117.85,118.9,115.12,115.55,234286,0
+MHO.US,D,20240416,000000,114.04,114.04,111.205,112.91,299693,0
+MHO.US,D,20240417,000000,114.66,114.66,111.1,111.4,240482,0
+MHO.US,D,20240418,000000,114.34,114.73,110.141,110.69,265319,0
+MHO.US,D,20240419,000000,110.75,112.87,109.92,111.07,159807,0
+MHO.US,D,20240422,000000,112.09,114,110.91,112.7,180864,0
+MHO.US,D,20240423,000000,113.56,119.97,112.91,119.47,323797,0
+MHO.US,D,20240424,000000,126.9,127.99,119.45,122.42,452648,0
+MHO.US,D,20240425,000000,120.65,121.01,116.82,120.29,396484,0
+MHO.US,D,20240426,000000,121.05,122.71,119.695,120.07,334257,0
+MHO.US,D,20240429,000000,121,122.7,119.99,121.22,231480,0
+MHO.US,D,20240430,000000,119.49,120.18,116.05,116.22,288443,0
+MHO.US,D,20240501,000000,116.25,118.78,114.48,116.34,333820,0
+MHO.US,D,20240502,000000,117.51,118.97,115,118.91,198102,0
+MHO.US,D,20240503,000000,122.94,125.685,121.6,122.02,274108,0
+MHO.US,D,20240506,000000,123.32,124.58,122.46,123.94,271698,0
+MHO.US,D,20240507,000000,124,125.52,122.87,122.88,204440,0
+MHO.US,D,20240508,000000,121.92,123.0702,121,122.55,174283,0
+MHO.US,D,20240509,000000,122.56,124.04,122.2,123.49,158240,0
+MHO.US,D,20240510,000000,123.5,123.91,122.72,123.41,111710,0
+MHO.US,D,20240513,000000,124.41,125.0214,123.12,123.23,156711,0
+MHO.US,D,20240514,000000,126.93,128.7,125.06,127.56,317588,0
+MHO.US,D,20240515,000000,130.54,133.26,130.0828,132.76,247549,0
+MHO.US,D,20240516,000000,132.13,132.3399,127.32,127.64,241288,0
+MHO.US,D,20240517,000000,128.28,129.48,127.44,129.24,230463,0
+MHO.US,D,20240520,000000,130.27,132.56,129.5157,130.83,249484,0
+MHO.US,D,20240521,000000,130.51,130.51,127.75,128.14,157596,0
+MHO.US,D,20240522,000000,127.46,127.48,123.225,123.78,245026,0
+MHO.US,D,20240523,000000,124.58,124.63,121.13,122.64,267972,0
+MHO.US,D,20240524,000000,123.46,125.22,123.33,124.8,157585,0
+MHO.US,D,20240528,000000,125.22,125.98,123.47,124.49,167995,0
+MHO.US,D,20240529,000000,122.82,122.875,120.88,122.17,163813,0
+MHO.US,D,20240530,000000,123.54,125.1,122.97,124.46,170581,0
+MHO.US,D,20240531,000000,125.36,126.4,123.66,124.92,281460,0
+MHO.US,D,20240603,000000,126.92,128.49,125.57,127.32,228808,0
+MHO.US,D,20240604,000000,126.48,127.075,121.3,122.03,275933,0
+MHO.US,D,20240605,000000,123.14,127.16,122.25,127.09,131898,0
+MHO.US,D,20240606,000000,126.75,128.89,126.19,127.26,184825,0
+MHO.US,D,20240607,000000,124.48,124.48,121.65,121.91,147902,0
+MHO.US,D,20240610,000000,120.33,124.23,119.62,124.1,249343,0
+MHO.US,D,20240611,000000,122.54,122.54,119.92,121.01,186386,0
+MHO.US,D,20240612,000000,126.73,130.78,124.79,125.66,196412,0
+MHO.US,D,20240613,000000,125.13,126.08,122.84,125.99,106329,0
+MHO.US,D,20240614,000000,123.49,123.49,121.51,123.24,138017,0
+MHO.US,D,20240617,000000,123,125.0432,122.88,124.41,196539,0
+MHO.US,D,20240618,000000,123.68,124.01,120.42,120.59,252480,0
+MHO.US,D,20240620,000000,120.47,122.28,119.14,119.24,236153,0
+MHO.US,D,20240621,000000,119.14,121.29,117.72,120.45,1416298,0
+MHO.US,D,20240624,000000,120.36,124.3,120.01,123.12,301463,0
+MHO.US,D,20240625,000000,122.51,122.5275,117.71,120.12,224888,0
+MHO.US,D,20240626,000000,118.84,120.12,118.24,118.83,182321,0
+MHO.US,D,20240627,000000,119.15,120.13,118.62,119.59,113171,0
+MHO.US,D,20240628,000000,121.04,123.3,120.9,122.14,481622,0
+MHO.US,D,20240701,000000,122.47,122.49,117.534,117.7,207574,0
+MHO.US,D,20240702,000000,116.59,117.68,116.09,117.63,179708,0
+MHO.US,D,20240703,000000,117.34,120.33,116.4429,118.26,79582,0
+MHO.US,D,20240705,000000,117.85,118.17,115.29,116.02,124475,0
+MHO.US,D,20240708,000000,117.6,119.23,117.09,119.17,179313,0
+MHO.US,D,20240709,000000,118.52,121.085,118.13,118.99,148181,0
+MHO.US,D,20240710,000000,119.9,122.7,119.86,122.25,130664,0
+MHO.US,D,20240711,000000,127.2,134.2199,127.2,133.6,313784,0
+MHO.US,D,20240712,000000,135,138.705,135,136.06,199420,0
+MHO.US,D,20240715,000000,137.97,140.48,136.59,137.41,171457,0
+MHO.US,D,20240716,000000,140.15,149.76,140.15,148.87,330838,0
+MHO.US,D,20240717,000000,147.45,151.81,146.735,150.53,274708,0
+MHO.US,D,20240718,000000,152.59,160.49,147.15,147.61,331695,0
+MHO.US,D,20240719,000000,147.07,149.94,145.8106,148.2,177797,0
+MHO.US,D,20240722,000000,148.86,151.91,145.7,151.84,308188,0
+MHO.US,D,20240723,000000,150.87,156.59,149.7025,155.7,249066,0
+MHO.US,D,20240724,000000,156.4,158.9029,152.94,153.16,297744,0
+MHO.US,D,20240725,000000,153.62,161.79,152.94,158.4,335287,0
+MHO.US,D,20240726,000000,163.8,167.87,161.78,165.54,372611,0
+MHO.US,D,20240729,000000,166.45,167.59,164.21,166.67,268062,0
+MHO.US,D,20240730,000000,168.66,170.51,160.39,167.6,381905,0
+MHO.US,D,20240731,000000,168.18,173.86,162.55,166.83,332421,0
+MHO.US,D,20240801,000000,168.03,168.4036,158.23,160.73,327485,0
+MHO.US,D,20240802,000000,150.21,157.485,149,153.91,353980,0
+MHO.US,D,20240805,000000,141.53,150.63,139.53,146.5,403409,0
+MHO.US,D,20240806,000000,145.72,150.25,143.39,146.79,364297,0
+MHO.US,D,20240807,000000,150.02,150.65,139.62,140.17,302695,0
+MHO.US,D,20240808,000000,142.87,146.055,142,142.46,235067,0
+MHO.US,D,20240809,000000,142.7,146.14,141.6957,144.5,243884,0
+MHO.US,D,20240812,000000,144.47,144.47,140.57,141.57,158095,0
+MHO.US,D,20240813,000000,143.86,146.83,142,144.21,168783,0
+MHO.US,D,20240814,000000,145.94,145.94,141.89,143.53,283250,0
+MHO.US,D,20240815,000000,146.99,148.7,144.125,146.97,279369,0
+MHO.US,D,20240816,000000,146.19,150,143.88,144.7,166299,0
+MHO.US,D,20240819,000000,146,149.0162,145.37,148.36,229600,0
+MHO.US,D,20240820,000000,148.28,150.1681,146.89,147.68,165565,0
+MHO.US,D,20240821,000000,150.14,155.02,149.8,154.52,235622,0
+MHO.US,D,20240822,000000,154.55,156.87,154.32,154.73,191249,0
+MHO.US,D,20240823,000000,156.57,164.1,156.57,163.57,288577,0
+MHO.US,D,20240826,000000,165.16,168.55,162.68,164.57,376080,0
+MHO.US,D,20240827,000000,164,164.13,160.51,162.31,244900,0
+MHO.US,D,20240828,000000,160.74,162.21,157.8,159.52,214738,0
+MHO.US,D,20240829,000000,159.82,160,156.3931,158.25,210978,0
+MHO.US,D,20240830,000000,159.8,160,155.68,159.37,207748,0
+MHO.US,D,20240903,000000,158.96,161.1172,153.445,154.82,248215,0
+MHO.US,D,20240904,000000,153.64,156.412,151.885,155.55,304132,0
+MHO.US,D,20240905,000000,156.04,158.38,155.175,156.18,337149,0
+MHO.US,D,20240906,000000,156.95,160.96,156.19,157.2,302956,0
+MHO.US,D,20240909,000000,156.98,159.82,154.87,155.59,378428,0
+MHO.US,D,20240910,000000,156.63,157.47,151.1081,153.84,311416,0
+MHO.US,D,20240911,000000,152.07,153.59,147.485,153.52,304660,0
+MHO.US,D,20240912,000000,154.85,161.3,153.6503,159.18,255472,0
+MHO.US,D,20240913,000000,163.09,167.55,163.09,166.49,304991,0
+MHO.US,D,20240916,000000,167.51,168.3258,163.04,167.02,402188,0
+MHO.US,D,20240917,000000,169.48,170,164.81,166.71,236931,0
+MHO.US,D,20240918,000000,167.91,172.89,164.185,167.23,379384,0
+MHO.US,D,20240919,000000,173.3,173.3,167.61,172.21,431744,0
+MHO.US,D,20240920,000000,169.19,172.89,167.3225,169.58,2732942,0
+MHO.US,D,20240923,000000,172,173.69,167.69,170.7,342866,0
+MHO.US,D,20240924,000000,171.27,171.8443,166.93,168.8,316153,0
+MHO.US,D,20240925,000000,167,167.5099,160.5201,161.11,560739,0
+MHO.US,D,20240926,000000,164.86,165.945,162.27,164.62,313270,0
+MHO.US,D,20240927,000000,166.79,171.3618,165.81,170.09,415229,0
+MHO.US,D,20240930,000000,168.025,171.68,166.94,171.36,282351,0
+MHO.US,D,20241001,000000,171.67,173.53,167.49,172.34,237961,0
+MHO.US,D,20241002,000000,169.86,170.08,165.51,167.05,171335,0
+MHO.US,D,20241003,000000,165.8,167.57,164,167.43,169391,0
+MHO.US,D,20241004,000000,169.98,170.08,161.51,165.72,229444,0
+MHO.US,D,20241007,000000,163.52,163.52,160.5,162.77,258059,0
+MHO.US,D,20241008,000000,163,165.5569,161.29,163.61,180880,0
+MHO.US,D,20241009,000000,163.31,164.195,161.6009,162.34,214637,0
+MHO.US,D,20241010,000000,159.47,162.04,158,160.89,177280,0
+MHO.US,D,20241011,000000,161.15,164.0499,161.15,162.81,142442,0
+MHO.US,D,20241014,000000,163.23,168.2,163.23,167.46,189689,0
+MHO.US,D,20241015,000000,168.85,172.57,168.7,169.64,194633,0
+MHO.US,D,20241016,000000,172.64,176.18,171.41,174.92,314552,0
+MHO.US,D,20241017,000000,174.63,174.63,170.24,171.82,212486,0
+MHO.US,D,20241018,000000,173.08,176.18,171.84,174.24,260101,0
+MHO.US,D,20241021,000000,173.43,174.04,164.78,164.95,246602,0
+MHO.US,D,20241022,000000,162.98,162.98,157.81,158.08,204503,0
+MHO.US,D,20241023,000000,156.41,159.53,155.7,158.26,179020,0
+MHO.US,D,20241024,000000,159.43,162.8,159.28,160.27,180560,0
+MHO.US,D,20241025,000000,161.27,161.9739,157.19,157.36,178921,0
+MHO.US,D,20241028,000000,159.49,162.63,159.09,160.24,171904,0
+MHO.US,D,20241029,000000,150,153.75,145.65,153.45,579277,0
+MHO.US,D,20241030,000000,149.67,155.9947,149.67,153,399218,0
+MHO.US,D,20241031,000000,151.26,153,150.29,151.59,278629,0
+MHO.US,D,20241101,000000,154.03,157.26,148.83,150.23,315921,0
+MHO.US,D,20241104,000000,152.65,159.85,151.91,155.91,261892,0
+MHO.US,D,20241105,000000,154.35,160.49,153.2,160.22,259993,0
+MHO.US,D,20241106,000000,158.8,161.41,154.815,160.93,580840,0
+MHO.US,D,20241107,000000,161.97,166,160.7975,164.33,301631,0
+MHO.US,D,20241108,000000,164.35,167.34,164.125,167.03,330515,0
+MHO.US,D,20241111,000000,169.12,170.38,165.44,166.07,223181,0
+MHO.US,D,20241112,000000,163.84,165.4,155.81,156,273144,0
+MHO.US,D,20241113,000000,159.1228,159.905,153,153.61,247072,0
+MHO.US,D,20241114,000000,153.5899,157.37,153.5899,154.87,197634,0
+MHO.US,D,20241115,000000,155.14,157.2,152.457,155.47,285704,0
+MHO.US,D,20241118,000000,154,157.2419,153.51,154.74,157300,0
+MHO.US,D,20241119,000000,154.16,156.44,151.54,155.75,158120,0
+MHO.US,D,20241120,000000,155.06,156.21,153.3475,154.61,197203,0
+MHO.US,D,20241121,000000,155.39,158.96,155.24,156.19,165881,0
+MHO.US,D,20241122,000000,157.91,161.11,157.12,160.59,173757,0
+MHO.US,D,20241125,000000,164.39,172.23,164,169.14,410720,0
+MHO.US,D,20241126,000000,166.17,168.35,162.42,165.12,268631,0
+MHO.US,D,20241127,000000,168,169.51,163.79,164.54,175922,0
+MHO.US,D,20241129,000000,166.255,167.06,163.32,165.03,102147,0
+MHO.US,D,20241202,000000,164.32,168.095,162.54,166.89,258197,0
+MHO.US,D,20241203,000000,168.33,168.5,165.82,167.97,257543,0
+MHO.US,D,20241204,000000,166.73,167.29,161.43,162.2,248164,0
+MHO.US,D,20241205,000000,164.515,164.67734,159.39,159.81,256348,0
+MHO.US,D,20241206,000000,162.36,163.66,157.08,159.35,219735,0
+MHO.US,D,20241209,000000,161.86,162.19,159.61,160.99,189591,0
+MHO.US,D,20241210,000000,157.58,160.68,154.2267,158.13,223439,0
+MHO.US,D,20241211,000000,160.14,160.72,156.19,156.48,258960,0
+MHO.US,D,20241212,000000,156.46,158.15,155.2,155.57,401864,0
+MHO.US,D,20241213,000000,154.2,155.88,148.95,151.87,291998,0
+MHO.US,D,20241216,000000,152.61,155.715,151.94,154.69,301340,0
+MHO.US,D,20241217,000000,155.3309,156,149.8483,150.73,206339,0
+MHO.US,D,20241218,000000,152.65,152.65,140.86,141.39,339607,0
+MHO.US,D,20241219,000000,139.04,142.7168,136.21,136.4,508922,0
+MHO.US,D,20241220,000000,136,138.45,133.67,133.97,1359304,0
+MHO.US,D,20241223,000000,133.325,135.44,132.67,134.17,347546,0
+MHO.US,D,20241224,000000,133.68,136.31,133.175,136.11,145108,0
+MHO.US,D,20241226,000000,134.73,137.04,133.5547,136.34,220851,0
+MHO.US,D,20241227,000000,135.32,136.2,132.19,133.97,204640,0
+MHO.US,D,20241230,000000,134.06,134.06,130.63,132.44,200154,0
+MHO.US,D,20241231,000000,133.79,135.005,132.78,132.95,180560,0
+MHO.US,D,20250102,000000,134.94,135.9879,130.03,130.69,206417,0
+MHO.US,D,20250103,000000,131.64,132.59,130.07,131.95,244604,0
+MHO.US,D,20250106,000000,132.535,134.9999,130.04,130.21,230551,0
+MHO.US,D,20250107,000000,130.94,131.67,125.89,126.77,422044,0
+MHO.US,D,20250108,000000,125.7,128.4615,124.68,127.88,268126,0
+MHO.US,D,20250110,000000,125.455,126.18,123.74,124.13,304177,0
+MHO.US,D,20250113,000000,123.67,126.55,123.02,126.38,283954,0
+MHO.US,D,20250114,000000,130.695,133.17,129,133.07,310919,0
+MHO.US,D,20250115,000000,139.035,140.01,135.78,137.35,253088,0
+MHO.US,D,20250116,000000,137.35,138.18,135.105,137.02,262345,0
+MHO.US,D,20250117,000000,140.575,141.025,136.5225,137.68,357294,0
+MHO.US,D,20250121,000000,139.63,141.94,137.9,138.33,316590,0
+MHO.US,D,20250122,000000,137.68,139,135.3213,136.86,356193,0
+MHO.US,D,20250123,000000,135.58,137.83,134.76,136.54,283934,0
+MHO.US,D,20250124,000000,135.685,136.2618,134.1,135.5,248090,0
+MHO.US,D,20250127,000000,134.95,141.75,134.95,138.07,338342,0
+MHO.US,D,20250128,000000,136.12,138.35,134.97,135.26,533761,0
+MHO.US,D,20250129,000000,133.95,135.585,126.8497,128.44,481414,0
+MHO.US,D,20250130,000000,128.46,131.67,127,129.96,464404,0
+MHO.US,D,20250131,000000,129,129,125.5,125.8,365593,0
+MHO.US,D,20250203,000000,122.8,123.76,119.38,120.75,321195,0
+MHO.US,D,20250204,000000,120.125,122.54,119.6087,121.93,506866,0
+MHO.US,D,20250205,000000,122.64,123.36,120.0375,120.94,413608,0
+MHO.US,D,20250206,000000,121.3,122.6,119.165,120.08,297269,0
+MHO.US,D,20250207,000000,119.205,119.455,115.6,116.12,332865,0
+MHO.US,D,20250210,000000,116.73,118.33,115.55,117.08,292769,0
+MHO.US,D,20250211,000000,116.94,119.9309,116.485,119.65,268537,0
+MHO.US,D,20250212,000000,116.53,117.33,114.46,117.14,295534,0
+MHO.US,D,20250213,000000,118.08,118.94,116.44,117.85,234367,0
+MHO.US,D,20250214,000000,118.45,121.96,118.24,119.24,300475,0
+MHO.US,D,20250218,000000,118.4,118.4,114.76,117.26,268618,0
+MHO.US,D,20250219,000000,114.425,117.16,112.83,116.26,332772,0
+MHO.US,D,20250220,000000,115.49,119.79,115.12,119.3,476873,0
+MHO.US,D,20250221,000000,119.52,121.8,115.7133,116.81,245486,0
+MHO.US,D,20250224,000000,116.99,118.27,115.01,116.13,269878,0
+MHO.US,D,20250225,000000,117.82,122.24,117.28,121.12,353717,0
+MHO.US,D,20250226,000000,121.505,122.4,118.02,119.12,238909,0
+MHO.US,D,20250227,000000,119.38,120.13,116.635,116.92,252122,0
+MHO.US,D,20250228,000000,117.46,118.0837,115.56,117.13,301803,0
+MHO.US,D,20250303,000000,117.125,118.145,113.835,114.68,310359,0
+MHO.US,D,20250304,000000,114,118.37,113.21,116.5,421237,0
+MHO.US,D,20250305,000000,116.25,119.32,116.25,119.14,306695,0
+MHO.US,D,20250306,000000,119.94,122.875,119.33,121.58,303545,0
+MHO.US,D,20250307,000000,121.71,122.49,119.41,121.1,269522,0
+MHO.US,D,20250310,000000,120.255,124.16,119.94,120.41,348690,0
+MHO.US,D,20250311,000000,120.09,120.91,117.84,118.99,333949,0
+MHO.US,D,20250312,000000,119.62,120.37,115.67,117.24,306119,0
+MHO.US,D,20250313,000000,117.355,118.63,114.55,114.83,260779,0
+MHO.US,D,20250314,000000,115.84,117.9601,114.825,117.22,232190,0
+MHO.US,D,20250317,000000,116.05,117.19,114.48,115.79,280969,0
+MHO.US,D,20250318,000000,115.6,116.4,114.705,115.91,221313,0
+MHO.US,D,20250319,000000,115.87,118.36,114.78,117.19,246199,0
+MHO.US,D,20250320,000000,117.21,120.41,116,117.73,199980,0
+MHO.US,D,20250321,000000,113.97,116.42,113.55,115.88,697044,0
+MHO.US,D,20250324,000000,117.42,120.59,117.42,120.42,215995,0
+MHO.US,D,20250325,000000,117.19,120.13,116.7,118.01,203391,0
+MHO.US,D,20250326,000000,119.23,120.2,116.66,117.93,174388,0
+MHO.US,D,20250327,000000,117.39,118.62,116.145,116.69,159995,0
+MHO.US,D,20250328,000000,116.985,117.11,112.8,113.46,206846,0
+MHO.US,D,20250331,000000,113,115.045,110.51,114.18,214722,0
+MHO.US,D,20250401,000000,114.555,115.36,112.01,114.34,158206,0
+MHO.US,D,20250402,000000,113.84,115.81,112.66,115.72,181275,0
+MHO.US,D,20250403,000000,111.605,111.605,106.57,109.1,385013,0
+MHO.US,D,20250404,000000,105.205,116.44,105,114.29,509951,0
+MHO.US,D,20250407,000000,111.26,116.345,108.06,109.22,432862,0
+MHO.US,D,20250408,000000,110.005,112.67,102.48,104.27,289380,0
+MHO.US,D,20250409,000000,102.85,113.315,100.22,110.4,351694,0
+MHO.US,D,20250410,000000,107.77,107.77,102.84,106.28,219330,0
+MHO.US,D,20250411,000000,104.41,106.54,101.475,106.52,213237,0
+MHO.US,D,20250414,000000,106.8,108.21,104.26,107.17,160057,0
+MHO.US,D,20250415,000000,107.07,109.005,105.25,106.14,202411,0
+MHO.US,D,20250416,000000,107.34,107.5788,102.59,104.14,265186,0
+MHO.US,D,20250417,000000,104,106.4108,103.74,106.19,284380,0
+MHO.US,D,20250421,000000,104.8,105.35,102.61,103.9,214163,0
+MHO.US,D,20250422,000000,105.455,109.33,105.16,109.33,238778,0
+MHO.US,D,20250423,000000,114,114.195,105.27,105.39,395480,0
+MHO.US,D,20250424,000000,105.5,107.8,104.44,107.22,277770,0
+MHO.US,D,20250425,000000,106.21,106.91,104.755,105.57,139285,0
+MHO.US,D,20250428,000000,105.51,106.54,103.49,105.2,210219,0
+MHO.US,D,20250429,000000,104.815,106.19,103.5,105.23,218257,0
+MHO.US,D,20250430,000000,103.79,107.21,102.44,106.68,280889,0
+MHO.US,D,20250501,000000,106.12,108.25,105.715,107.32,270260,0
+MHO.US,D,20250502,000000,108.55,110.63,107.27,110.53,227067,0
+MHO.US,D,20250505,000000,109.71,111.38,108.925,110.53,245763,0
+MHO.US,D,20250506,000000,109.195,110.705,107.355,107.65,190937,0
+MHO.US,D,20250507,000000,108.775,110.02,108.205,108.94,181407,0
+MHO.US,D,20250508,000000,110.42,111.805,109.55,110.78,153262,0
+MHO.US,D,20250509,000000,110.655,110.765,108.8,109.25,175858,0
+MHO.US,D,20250512,000000,115,118.27,111.995,113.58,240537,0
+MHO.US,D,20250513,000000,115,116.07,113.93,114.19,187310,0
+MHO.US,D,20250514,000000,112.63,113.41,109.39,109.73,248373,0
+MHO.US,D,20250515,000000,109.505,110.4,107.21,110.39,196127,0
+MHO.US,D,20250516,000000,110.62,112.54,109.94,112.4,184957,0
+MHO.US,D,20250519,000000,110.18,110.94,109,110.76,145398,0
+MHO.US,D,20250520,000000,110.69,111.06,109.17,109.8,203266,0
+MHO.US,D,20250521,000000,108.57,109.88,105.45,106.39,251700,0
+MHO.US,D,20250522,000000,105.545,106.92,103.87,106.3,271663,0
+MHO.US,D,20250523,000000,104.235,107.18,104.235,106.35,181131,0
+MHO.US,D,20250527,000000,107.315,109.84,106.855,109.54,159297,0
+MHO.US,D,20250528,000000,109.05,109.05,105.83,106.98,285647,0
+MHO.US,D,20250529,000000,107.94,108.075,105.74,107.05,206094,0
+MHO.US,D,20250530,000000,106.26,107.4,105.9,106.61,285494,0
+MHO.US,D,20250602,000000,107.04,107.04,103.57,105.05,226241,0
+MHO.US,D,20250603,000000,105,107.03,104.47,106.35,200515,0
+MHO.US,D,20250604,000000,106.99,109.52,106.225,108.65,223857,0
+MHO.US,D,20250605,000000,107.96,110.97,107.265,109.46,279520,0
+MHO.US,D,20250606,000000,110.55,110.6,106.94,107.05,214203,0
+MHO.US,D,20250609,000000,107.95,109.8,107.51,108.87,188268,0
+MHO.US,D,20250610,000000,109.745,112.7625,109.73,112.25,157229,0
+MHO.US,D,20250611,000000,113.145,114.79,109.78,109.88,177170,0
+MHO.US,D,20250612,000000,108.67,110.91,107.87,110.36,172001,0
+MHO.US,D,20250613,000000,108.565,110.88,106.13,107.02,242983,0
+MHO.US,D,20250616,000000,106.96,108.48,106.1,107.98,185072,0
+MHO.US,D,20250617,000000,108.035,110.495,103.92,104.18,176404,0
+MHO.US,D,20250618,000000,104.15,106.29,103.61,104.56,199801,0
+MHO.US,D,20250620,000000,105.86,106.55,103.52,106.36,662603,0
+MHO.US,D,20250623,000000,105.66,110.57,105.25,110.37,281078,0
+MHO.US,D,20250624,000000,110.335,113.67,108.89,112.08,273670,0
+MHO.US,D,20250625,000000,111.93,112.59,109.4501,109.83,202817,0
+MHO.US,D,20250626,000000,109.83,111.39,108.922,111.23,188351,0
+MHO.US,D,20250627,000000,111.8,115.16,111.8,112.74,479425,0
+MHO.US,D,20250630,000000,114.03,114.23,111.63,112.12,201778,0
+MHO.US,D,20250701,000000,112.315,121.2,110.95,116.63,322046,0
+MHO.US,D,20250702,000000,116.57,119.04,115.88,118.08,211439,0
+MHO.US,D,20250703,000000,118.08,118.73,114.68,115.44,136895,0
+MHO.US,D,20250707,000000,115.31,115.32,111.45,111.91,272508,0
+MHO.US,D,20250708,000000,112.295,114.55,110.945,112.63,223734,0
+MHO.US,D,20250709,000000,113.715,119.27,113.715,118.64,355245,0
+MHO.US,D,20250710,000000,119.2823,121.83,117.73,121.03,440167,0
+MHO.US,D,20250711,000000,118.82,121.9,117.2001,120.99,469964,0
+MHO.US,D,20250714,000000,120.03,120.63,118.6992,119.59,385110,0
+MHO.US,D,20250715,000000,119.4925,120.76,113.38,114.31,453713,0
+MHO.US,D,20250716,000000,114.7634,116.427,112.635,115.35,339654,0
+MHO.US,D,20250717,000000,116.35,116.65,114.575,115.78,341906,0
+MHO.US,D,20250718,000000,115.78,116.38,113.41,114.1,240960,0
+MHO.US,D,20250721,000000,115.345,116.38,113.85,114.28,186256,0
+MHO.US,D,20250722,000000,118.435,123.64,118.37,123.33,442105,0
+MHO.US,D,20250723,000000,127.9,128.61,121.64,123.94,468385,0
+MHO.US,D,20250724,000000,122.435,125.75,118.79,121.1,366705,0
+MHO.US,D,20250725,000000,121.54,122.5,120.1,122.19,274116,0
+MHO.US,D,20250728,000000,122.62,123.67,120.715,123.34,225376,0
+MHO.US,D,20250729,000000,123.38,124.86,120.6,122.34,307930,0
+MHO.US,D,20250730,000000,123.1,125.324,119.62,120.81,360085,0
+MHO.US,D,20250731,000000,119.28,121.38,118.195,120.19,409992,0
+MHO.US,D,20250801,000000,121.4,125.48,121.18,122.64,474086,0
+MHO.US,D,20250804,000000,123,126.68,122.2,126.27,264385,0
+MHO.US,D,20250805,000000,126.5,131.2,126.4,129.74,337111,0
+MHO.US,D,20250806,000000,130.91,131.3671,129.185,129.49,254420,0
+MHO.US,D,20250807,000000,131.085,132.65,128.74,129.18,228547,0
+MHO.US,D,20250808,000000,129.07,131.13,128,130.5,209206,0
+MHO.US,D,20250811,000000,131.015,131.93,127.5068,129.56,234728,0
+MHO.US,D,20250812,000000,131.2,137.38,130.085,136.84,340721,0
+MHO.US,D,20250813,000000,138.05,146.03,137.42,144.75,536795,0
+MHO.US,D,20250814,000000,142.385,143.19,140.0201,142.83,365168,0
+MHO.US,D,20250815,000000,145.455,145.632,141.18,142.37,243313,0
+MHO.US,D,20250818,000000,142.38,143.475,141.52,141.82,256529,0
+MHO.US,D,20250819,000000,143.83,145.35,142.8625,143.12,179895,0
+MHO.US,D,20250820,000000,143.05,143.872,139.14,139.93,385839,0
+MHO.US,D,20250821,000000,138.415,139.2799,136.32,138.77,208789,0
+MHO.US,D,20250822,000000,139.935,148.58,139.06,146.92,372020,0
+MHO.US,D,20250825,000000,145.625,146.87,143.64,146.09,206867,0
+MHO.US,D,20250826,000000,145.79,147.37,145.07,145.34,285263,0
+MHO.US,D,20250827,000000,146,146.495,144.57,145.93,203608,0
+MHO.US,D,20250828,000000,145.5,146.48,143.9002,146.41,173541,0
+MHO.US,D,20250829,000000,146.565,147.6665,145.46,147.26,248865,0
+MHO.US,D,20250902,000000,143.59,147.52,143.59,146.71,280933,0
+MHO.US,D,20250903,000000,145.215,149,145.215,148.3,238577,0
+MHO.US,D,20250904,000000,149.88,155.12,149.88,153.85,253188,0
+MHO.US,D,20250905,000000,157.77,158.92,154.715,156.91,277604,0
+MHO.US,D,20250908,000000,156.8,157.76,153.66,157.22,284303,0
+MHO.US,D,20250909,000000,156.19,156.98,152.235,152.96,267887,0
+MHO.US,D,20250910,000000,153.38,154.58,150.195,151.4,215650,0
+MHO.US,D,20250911,000000,152.375,157.21,152.375,156.94,321995,0
+MHO.US,D,20250912,000000,155.025,156.89,153.9,154.1,263362,0
+MHO.US,D,20250915,000000,154.58,155.03,150.395,152.38,270203,0
+MHO.US,D,20250916,000000,151.61,152.74,149.2173,150.37,415080,0
+MHO.US,D,20250917,000000,151.07,158.435,149.525,151.94,416308,0
+MHO.US,D,20250918,000000,151.635,153.4,150.08,152.36,326750,0
+MHO.US,D,20250919,000000,150.22,152.05,146.95,147.65,719115,0
+MHO.US,D,20250922,000000,147.545,147.545,144.16,145,383823,0
+MHO.US,D,20250923,000000,145.19,146.495,142.05,144.05,264410,0
+MHO.US,D,20250924,000000,144.605,147.45,143.26,145.36,216685,0
+MHO.US,D,20250925,000000,144.335,146.36,141.82,143.4,190631,0
+MHO.US,D,20250926,000000,144.375,146.515,142.92,145.72,172774,0
+MHO.US,D,20250929,000000,145.195,146.2,143.56,145.28,123623,0
+MHO.US,D,20250930,000000,145.91,146.395,143.105,144.44,167954,0
+MHO.US,D,20251001,000000,145.28,147.46,144.055,147.22,155584,0
+MHO.US,D,20251002,000000,146.33,147.85,144.18,146.9,165797,0
+MHO.US,D,20251003,000000,147.285,150.49,146.32,148.06,172893,0
+MHO.US,D,20251006,000000,147.505,148.7,142.27,143.05,146938,0
+MHO.US,D,20251007,000000,140.9,141.29,136.01,136.23,279982,0
+MHO.US,D,20251008,000000,137.19,137.19,132.4,135.58,264554,0
+MHO.US,D,20251009,000000,134.72,135.306,130.835,132.91,272044,0
+MHO.US,D,20251010,000000,134.07,134.07,129.79,130.24,226116,0
+MHO.US,D,20251013,000000,131.53,131.53,128.24,129.72,165374,0
+MHO.US,D,20251014,000000,127.51,136.2,127.51,135.48,220158,0
+MHO.US,D,20251015,000000,136.13,138.96,134.1,134.5,511021,0
+MHO.US,D,20251016,000000,134.12,135.14,132.66,135.14,240940,0
+MHO.US,D,20251017,000000,135.45,137.69,134.48,137.64,223391,0
+MHO.US,D,20251020,000000,140,140,137.67,139.01,150889,0
+MHO.US,D,20251021,000000,137.54,140.905,136.25,140.3,259916,0
+MHO.US,D,20251022,000000,140.81,140.81,131.55,131.69,467023,0
+MHO.US,D,20251023,000000,132.5,133.925,130.68,132.2,278805,0
+MHO.US,D,20251024,000000,134.55,134.89,129.65,129.8,297792,0
+MHO.US,D,20251027,000000,130.645,131.49,128.39,128.41,209391,0
+MHO.US,D,20251028,000000,125.14,131.345,122.76,131.01,289660,0
+MHO.US,D,20251029,000000,130.485,130.82,124.01,125.05,269000,0
+MHO.US,D,20251030,000000,124.235,128.31,124.235,126.35,285109,0
+MHO.US,D,20251031,000000,124.625,126.24,124.34,125.19,176536,0
+MHO.US,D,20251103,000000,124.815,126.11,122.63,126.03,357817,0
+MHO.US,D,20251104,000000,126.545,127.51,125.13,126.92,210936,0
+MHO.US,D,20251105,000000,127.85,129.03,126,127.75,195244,0
+MHO.US,D,20251106,000000,127.215,129.1999,126.36,126.87,156960,0
+MHO.US,D,20251107,000000,127.27,129.2,126.27,128.07,197098,0
+MHO.US,D,20251110,000000,128.26,130.1,126.2,129.16,148877,0
+MHO.US,D,20251111,000000,130.573,132.15,129.12,131.09,160337,0
+MHO.US,D,20251112,000000,132.22,132.385,128.83,128.99,321925,0
+MHO.US,D,20251113,000000,129.68,131.925,129.11,129.33,212651,0
+MHO.US,D,20251114,000000,129.7,131.8,127.58,128.66,176405,0
+MHO.US,D,20251117,000000,127.33,128.62,123.805,124.1,179486,0
+MHO.US,D,20251118,000000,123.06,125.0399,122.81,123.88,190972,0
+MHO.US,D,20251119,000000,123.27,125.37,123.27,124.43,139149,0
+MHO.US,D,20251120,000000,126.48,126.48,123.1,124.5,163099,0
+MHO.US,D,20251121,000000,126.83,132.02,125.43,130.67,346734,0
+MHO.US,D,20251124,000000,129.1,130.9999,128.77,129.17,323541,0
+MHO.US,D,20251125,000000,130.535,138.16,128.1007,137.11,296111,0
+MHO.US,D,20251126,000000,134.84,141.03,134.84,139.56,289599,0
+MHO.US,D,20251128,000000,139,139.43,136.74,137.59,106206,0
+MHO.US,D,20251201,000000,135.92,138.13,135.36,136.15,196778,0
+MHO.US,D,20251202,000000,136.19,137.24,135.07,136.02,188093,0
+MHO.US,D,20251203,000000,136.685,140.11,135.4475,137.45,202681,0
+MHO.US,D,20251204,000000,138.105,138.105,133.73,134.52,141711,0
+MHO.US,D,20251205,000000,133.08,135.94,131.4697,133.58,118779,0
+MHO.US,D,20251208,000000,133.94,134.4,130,130.99,169392,0
+MHO.US,D,20251209,000000,128.502,131.44,127.865,128.85,236246,0
+MHO.US,D,20251210,000000,129.99,135.87,129.69,134.66,235014,0
+MHO.US,D,20251211,000000,136.0265,137.1,135.14,135.75,149089,0
+MHO.US,D,20251212,000000,136.235,136.66,134.5872,135.74,178596,0
+MHO.US,D,20251215,000000,138.4456,138.4456,134.7048,134.93,171319,0
+MHO.US,D,20251216,000000,134.42,136.19,131.66,133.26,201288,0
+MHO.US,D,20251217,000000,130.74,134.79,130.74,133.5,199272,0
+MHO.US,D,20251218,000000,136.445,136.445,132.96,133,167031,0
+MHO.US,D,20251219,000000,130.56,130.94,126.69,127.65,654122,0
+MHO.US,D,20251222,000000,127.785,128.65,126.5,127.72,193033,0
+MHO.US,D,20251223,000000,127.405,127.78,126.25,127.09,185346,0
+MHO.US,D,20251224,000000,127.1,129.94,127.1,128.8,92855,0
+MHO.US,D,20251226,000000,128.99,129.21,126.2056,128.98,90959,0
+MHO.US,D,20251229,000000,129,129.8,127.44,128.66,149231,0
+MHO.US,D,20251230,000000,129.89,129.89,127.43,128.91,120651,0
+MHO.US,D,20251231,000000,128.44,129,127.445,127.95,128253,0
+MHO.US,D,20260102,000000,128.66,129.9,126.5775,127.84,179971,0
+MHO.US,D,20260105,000000,128.03,130.64,126.66,128,175224,0
+MHO.US,D,20260106,000000,126.54,129.175,125.2,128.69,226278,0
+MHO.US,D,20260107,000000,131.06,131.24,126.1,126.63,262617,0
+MHO.US,D,20260108,000000,127.66,133.225,125.83,131.82,199561,0
+MHO.US,D,20260109,000000,134.57,140.285,134.22,139.34,376695,0
+MHO.US,D,20260112,000000,138.8,141.02,137.4,138.47,200524,0
+MHO.US,D,20260113,000000,138.57,139.994,138.25,139.81,123962,0
+MHO.US,D,20260114,000000,139.79,139.82,136.415,136.88,145147,0
+MHO.US,D,20260115,000000,138.09,140.15,136.64,139,162514,0
+MHO.US,D,20260116,000000,139.315,139.56,136.05,137.16,155109,0
+MHO.US,D,20260120,000000,134.505,137.34,132.0649,134.31,179265,0
+MHO.US,D,20260121,000000,134.73,139.79,134.73,138.35,153491,0
+MHO.US,D,20260122,000000,140.26,140.645,134.9501,135.75,230105,0
+MHO.US,D,20260123,000000,135.34,135.66,132.0401,133.45,157948,0
+MHO.US,D,20260126,000000,133.05,134.72,133.05,133.98,149940,0
+MHO.US,D,20260127,000000,132.3,133.99,128.59,128.6,376234,0
+MHO.US,D,20260128,000000,127.84,134.93,125.45,132.36,582919,0
+MHO.US,D,20260129,000000,132.12,136.37,131.6,136.37,502954,0
+MHO.US,D,20260130,000000,135.05,135.05,130.8,133.7,373752,0
+MHO.US,D,20260202,000000,133.15,135.11,133.07,133.6,216667,0
+MHO.US,D,20260203,000000,134.835,142.235,132.21,134.6,295693,0
+MHO.US,D,20260204,000000,135.11,142.275,135.11,138.8,387533,0
+MHO.US,D,20260205,000000,140.6,142.83,138.48,140.66,322873,0
+MHO.US,D,20260206,000000,140.89,145.18,139.67,141.86,306325,0
+MHO.US,D,20260209,000000,143.375,143.88,140.75,141.77,250138,0
+MHO.US,D,20260210,000000,144.99,146.83,143.38,145.4,242369,0
+MHO.US,D,20260211,000000,145.24,146.11,142.78,145.39,167852,0
+MHO.US,D,20260212,000000,146.1,148.5,145.1894,146.82,394689,0
+MHO.US,D,20260213,000000,147.96,152.135,146.875,149.58,438709,0
+MHO.US,D,20260217,000000,148.58,149.66,143.85,146.74,226358,0
+MHO.US,D,20260218,000000,146.775,147.93,143,144.1,247211,0
diff --git a/daily/us/nyse stocks/2/mhy.us.txt b/daily/us/nyse stocks/2/mhy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b1fc83be6ba0934f9d7ed350372f128fc60b0d2
--- /dev/null
+++ b/daily/us/nyse stocks/2/mhy.us.txt	
@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MHY.US,D,20250919,000000,25.2201,25.29,25.2201,25.243,5055,0
+MHY.US,D,20250922,000000,25.2632,25.2718,25.245,25.2718,2433,0
+MHY.US,D,20250923,000000,25.27,25.29,25.2562,25.2562,6247,0
+MHY.US,D,20250924,000000,25.24,25.24,25.24,25.24,186,0
+MHY.US,D,20250925,000000,25.19,25.19,25.19,25.19,160,0
+MHY.US,D,20250926,000000,25.3,25.31,25.2725,25.2725,2163,0
+MHY.US,D,20250930,000000,25.31,25.31,25.25,25.29,1063,0
+MHY.US,D,20251006,000000,25.3134,25.3134,25.3,25.3098,257,0
+MHY.US,D,20251015,000000,25.26,25.37,25.23,25.2468,8055,0
+MHY.US,D,20251020,000000,25.34,25.34,25.3112,25.3112,2226,0
+MHY.US,D,20251021,000000,25.3128,25.3128,25.2693,25.2693,100,0
+MHY.US,D,20251028,000000,25.42,25.425,25.3867,25.425,2407,0
+MHY.US,D,20251030,000000,25.32,25.33,25.315,25.33,1340,0
+MHY.US,D,20251111,000000,25.44,25.52,25.4037,25.4037,3974,0
+MHY.US,D,20251121,000000,25.38,25.39,25.38,25.39,1960,0
+MHY.US,D,20251128,000000,25.45,25.4501,25.41,25.4415,1863,0
+MHY.US,D,20251203,000000,25.52,25.52,25.5189,25.5189,195,0
+MHY.US,D,20251219,000000,24.76,24.76,24.735,24.735,1404,0
+MHY.US,D,20251222,000000,24.72,24.7465,24.69,24.7465,6013,0
+MHY.US,D,20251223,000000,24.73,24.7673,24.72,24.7673,3144,0
+MHY.US,D,20251224,000000,24.7802,24.805,24.7801,24.805,761,0
+MHY.US,D,20260107,000000,24.86,24.89,24.86,24.89,331,0
+MHY.US,D,20260109,000000,24.91,24.925,24.91,24.925,173,0
+MHY.US,D,20260112,000000,24.94,24.94,24.9301,24.9301,186,0
+MHY.US,D,20260116,000000,24.9999,24.9999,24.995,24.995,200,0
+MHY.US,D,20260120,000000,24.96,24.96,24.9433,24.9433,204,0
+MHY.US,D,20260123,000000,25.06,25.06,25.0446,25.0446,309,0
+MHY.US,D,20260128,000000,25.058,25.07,25.058,25.0658,851,0
+MHY.US,D,20260130,000000,25.0989,25.0989,25.068,25.0844,1612,0
+MHY.US,D,20260203,000000,25.123,25.123,25.115,25.115,532,0
+MHY.US,D,20260205,000000,25.03,25.0407,25.02,25.04,743,0
+MHY.US,D,20260212,000000,25.08,25.08,25.06,25.06,139,0
+MHY.US,D,20260213,000000,25.08,25.08,25.0399,25.0399,901,0
diff --git a/daily/us/nyse stocks/2/miy.us.txt b/daily/us/nyse stocks/2/miy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20c9861f59db1c61e08e7c03d5a45e351ef4e143
--- /dev/null
+++ b/daily/us/nyse stocks/2/miy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIY.US,D,20050225,000000,8.53046,8.57776,8.50586,8.56345,49149.227259732,0
+MIY.US,D,20050228,000000,8.5351,8.58556,8.52227,8.57095,36818.126710298,0
+MIY.US,D,20050301,000000,8.57095,8.58556,8.55159,8.57776,22869.948842957,0
+MIY.US,D,20050302,000000,8.58556,8.64047,8.55742,8.6297,46294.787084921,0
+MIY.US,D,20050303,000000,8.64769,8.66319,8.6297,8.64769,17869.868820531,0
+MIY.US,D,20050304,000000,8.66319,8.66744,8.63346,8.65765,14835.190848232,0
+MIY.US,D,20050307,000000,8.64047,8.69233,8.63346,8.69233,29302.818098218,0
+MIY.US,D,20050308,000000,8.66744,8.67957,8.6297,8.65765,46641.086673352,0
+MIY.US,D,20050309,000000,8.63346,8.69617,8.6228,8.64769,27879.142012448,0
+MIY.US,D,20050310,000000,8.64769,8.66744,8.59268,8.59652,22165.198803345,0
+MIY.US,D,20050311,000000,8.59268,8.59268,8.40493,8.47347,69704.436748445,0
+MIY.US,D,20050314,000000,8.45007,8.47347,8.39091,8.39812,49149.227259732,0
+MIY.US,D,20050315,000000,8.40493,8.43171,8.37431,8.42015,3211.8780540982,0
+MIY.US,D,20050316,000000,8.40939,8.40939,8.29403,8.32819,89180.244596025,0
+MIY.US,D,20050317,000000,8.33768,8.33768,8.30341,8.32819,15009.353214344,0
+MIY.US,D,20050318,000000,8.32819,8.37946,8.32819,8.33768,12684.488141138,0
+MIY.US,D,20050321,000000,8.33768,8.36247,8.27092,8.27487,35209.149967561,0
+MIY.US,D,20050322,000000,8.27092,8.32217,8.25334,8.25936,26263.077266439,0
+MIY.US,D,20050323,000000,8.225,8.225,8.08605,8.14046,66488.508406763,0
+MIY.US,D,20050324,000000,8.18648,8.24347,8.17908,8.20673,34316.061555293,0
+MIY.US,D,20050328,000000,8.17908,8.23072,8.16672,8.16672,35747.838216231,0
+MIY.US,D,20050329,000000,8.11321,8.21334,8.11321,8.18648,33244.760489329,0
+MIY.US,D,20050330,000000,8.19161,8.25334,8.15606,8.225,30738.645046739,0
+MIY.US,D,20050331,000000,8.19853,8.35191,8.19853,8.32217,37165.438870625,0
+MIY.US,D,20050401,000000,8.37431,8.39091,8.23072,8.31664,47532.149941828,0
+MIY.US,D,20050404,000000,8.29403,8.36247,8.29403,8.36247,17869.868820531,0
+MIY.US,D,20050405,000000,8.34667,8.44494,8.34667,8.40939,18051.119189914,0
+MIY.US,D,20050406,000000,8.43171,8.45007,8.40939,8.42015,23942.262480818,0
+MIY.US,D,20050407,000000,8.39091,8.43881,8.38617,8.39812,13046.988879904,0
+MIY.US,D,20050408,000000,8.40493,8.4629,8.40493,8.4629,22700.849336326,0
+MIY.US,D,20050411,000000,8.47347,8.54023,8.45007,8.53046,12518.426350195,0
+MIY.US,D,20050412,000000,8.48996,8.52749,8.4629,8.52749,11079.561685985,0
+MIY.US,D,20050413,000000,8.49342,8.50034,8.46745,8.47772,18591.832582376,0
+MIY.US,D,20050414,000000,8.42015,8.50034,8.39812,8.47347,70063.899771524,0
+MIY.US,D,20050415,000000,8.43171,8.45007,8.42015,8.44494,15540.953459741,0
+MIY.US,D,20050418,000000,8.45007,8.4629,8.43881,8.4629,8937.9721259536,0
+MIY.US,D,20050419,000000,8.4629,8.51308,8.4629,8.48265,31806.908397016,0
+MIY.US,D,20050420,000000,8.4629,8.47772,8.45007,8.45668,25021.664121949,0
+MIY.US,D,20050421,000000,8.43171,8.46745,8.40493,8.42015,20725.321567239,0
+MIY.US,D,20050422,000000,8.44494,8.53046,8.44494,8.48265,29845.556634472,0
+MIY.US,D,20050425,000000,8.51673,8.52749,8.48265,8.51308,18233.382131194,0
+MIY.US,D,20050426,000000,8.53046,8.5351,8.48996,8.49342,34493.261637091,0
+MIY.US,D,20050427,000000,8.51673,8.52749,8.49342,8.50586,36282.476177316,0
+MIY.US,D,20050428,000000,8.53046,8.53046,8.41471,8.44494,66663.683344769,0
+MIY.US,D,20050429,000000,8.44494,8.47347,8.42015,8.46745,36635.863769019,0
+MIY.US,D,20050502,000000,8.42015,8.48996,8.42015,8.4629,47361.025291405,0
+MIY.US,D,20050503,000000,8.43171,8.49342,8.43171,8.46745,49864.103018306,0
+MIY.US,D,20050504,000000,8.47772,8.59652,8.47772,8.59268,41107.381261735,0
+MIY.US,D,20050505,000000,8.59652,8.599,8.54023,8.59268,57549.523708913,0
+MIY.US,D,20050506,000000,8.53046,8.56345,8.50586,8.52227,22525.674398319,0
+MIY.US,D,20050509,000000,8.52749,8.53046,8.51673,8.51673,29302.818098218,0
+MIY.US,D,20050510,000000,8.53046,8.55742,8.43171,8.55742,67023.146367848,0
+MIY.US,D,20050511,000000,8.48265,8.5351,8.48265,8.53046,35565.575274952,0
+MIY.US,D,20050512,000000,8.55159,8.56345,8.52749,8.56345,29302.818098218,0
+MIY.US,D,20050513,000000,8.55742,8.57095,8.52749,8.53046,29302.818098218,0
+MIY.US,D,20050516,000000,8.5351,8.57095,8.5351,8.55159,20195.746465634,0
+MIY.US,D,20050517,000000,8.57095,8.58556,8.51673,8.5351,43070.75816807,0
+MIY.US,D,20050518,000000,8.53046,8.56345,8.52749,8.55742,36818.126710298,0
+MIY.US,D,20050519,000000,8.55742,8.59268,8.55742,8.55742,19838.308586347,0
+MIY.US,D,20050520,000000,8.55742,8.59652,8.55742,8.59652,18051.119189914,0
+MIY.US,D,20050523,000000,8.59268,8.60433,8.55742,8.60433,17336.243431341,0
+MIY.US,D,20050524,000000,8.60433,8.63346,8.59268,8.63346,41107.381261735,0
+MIY.US,D,20050525,000000,8.615,8.65301,8.61075,8.63346,25736.539880521,0
+MIY.US,D,20050526,000000,8.66319,8.66744,8.59652,8.60433,30562.457536837,0
+MIY.US,D,20050527,000000,8.67405,8.67957,8.64047,8.67405,12684.488141138,0
+MIY.US,D,20050531,000000,8.6297,8.69617,8.599,8.69233,35919.97543855,0
+MIY.US,D,20050601,000000,8.69233,8.72728,8.69233,8.69983,36635.863769019,0
+MIY.US,D,20050602,000000,8.69617,8.72728,8.69617,8.72728,26803.790658901,0
+MIY.US,D,20050603,000000,8.72728,8.72728,8.718,8.72353,17336.243431341,0
+MIY.US,D,20050606,000000,8.69983,8.72728,8.69617,8.718,17695.706454419,0
+MIY.US,D,20050607,000000,8.69983,8.72728,8.69983,8.72353,10903.374176081,0
+MIY.US,D,20050608,000000,8.70526,8.72728,8.68521,8.70526,33426.010858713,0
+MIY.US,D,20050609,000000,8.68521,8.718,8.66319,8.71177,11611.161931381,0
+MIY.US,D,20050610,000000,8.67405,8.67957,8.60433,8.6297,16614.279669497,0
+MIY.US,D,20050613,000000,8.63346,8.65301,8.54023,8.55742,35565.575274952,0
+MIY.US,D,20050614,000000,8.55159,8.57776,8.49342,8.53046,49149.227259732,0
+MIY.US,D,20050615,000000,8.53046,8.54744,8.49342,8.52749,41826.307307892,0
+MIY.US,D,20050616,000000,8.49342,8.55159,8.49342,8.51308,26993.141603451,0
+MIY.US,D,20050617,000000,8.51308,8.55742,8.51308,8.55159,16614.279669497,0
+MIY.US,D,20050620,000000,8.57095,8.59268,8.52749,8.58556,30390.320314518,0
+MIY.US,D,20050621,000000,8.599,8.63346,8.59652,8.61075,38075.741005124,0
+MIY.US,D,20050622,000000,8.60433,8.67405,8.60433,8.66319,20725.321567239,0
+MIY.US,D,20050623,000000,8.66319,8.66744,8.61075,8.615,29497.231902249,0
+MIY.US,D,20050624,000000,8.65765,8.69617,8.65765,8.66744,24477.9130138,0
+MIY.US,D,20050627,000000,8.66744,8.72353,8.66744,8.718,29845.556634472,0
+MIY.US,D,20050628,000000,8.69617,8.7338,8.68521,8.718,40213.280277572,0
+MIY.US,D,20050629,000000,8.67957,8.74841,8.67957,8.7338,37880.314629198,0
+MIY.US,D,20050630,000000,8.74299,8.80155,8.72353,8.80155,48607.501295376,0
+MIY.US,D,20050701,000000,8.79503,8.79503,8.72728,8.77834,35565.575274952,0
+MIY.US,D,20050705,000000,8.77192,8.80155,8.73745,8.79503,67555.759185141,0
+MIY.US,D,20050706,000000,8.80155,8.88391,8.7896,8.87917,59166.601026818,0
+MIY.US,D,20050707,000000,8.87443,8.91335,8.85083,8.88915,33426.010858713,0
+MIY.US,D,20050708,000000,8.89665,8.92855,8.78308,8.84618,31806.908397016,0
+MIY.US,D,20050711,000000,8.82554,8.84618,8.7338,8.82554,38075.741005124,0
+MIY.US,D,20050712,000000,8.77834,8.77834,8.64769,8.74299,94541.812785321,0
+MIY.US,D,20050713,000000,8.74299,8.75295,8.74299,8.74841,50222.553469488,0
+MIY.US,D,20050714,000000,8.74299,8.77834,8.70526,8.72728,22165.198803345,0
+MIY.US,D,20050715,000000,8.69983,8.73745,8.64769,8.66319,48074.888478081,0
+MIY.US,D,20050718,000000,8.615,8.64047,8.599,8.615,20554.196916815,0
+MIY.US,D,20050719,000000,8.615,8.64769,8.58556,8.64047,53268.369732642,0
+MIY.US,D,20050720,000000,8.65301,8.67405,8.6297,8.65765,27879.142012448,0
+MIY.US,D,20050721,000000,8.66319,8.66319,8.58556,8.58556,15540.953459741,0
+MIY.US,D,20050722,000000,8.58556,8.65765,8.57776,8.615,38075.741005124,0
+MIY.US,D,20050725,000000,8.66319,8.66319,8.55159,8.55159,82216.787667263,0
+MIY.US,D,20050726,000000,8.55742,8.615,8.55742,8.57095,32522.796727484,0
+MIY.US,D,20050727,000000,8.55742,8.65765,8.54744,8.65765,37002.414795369,0
+MIY.US,D,20050728,000000,8.66319,8.70526,8.66319,8.70526,33426.010858713,0
+MIY.US,D,20050729,000000,8.69983,8.72353,8.67405,8.70526,46641.086673352,0
+MIY.US,D,20050801,000000,8.69983,8.7338,8.66744,8.72353,23589.88746101,0
+MIY.US,D,20050802,000000,8.74299,8.80155,8.71177,8.80155,28415.805117326,0
+MIY.US,D,20050803,000000,8.74299,8.80155,8.74299,8.76501,14659.003338329,0
+MIY.US,D,20050804,000000,8.77192,8.80155,8.72353,8.78308,16443.155019073,0
+MIY.US,D,20050805,000000,8.74841,8.81656,8.69617,8.72353,43968.90943982,0
+MIY.US,D,20050808,000000,8.69617,8.72728,8.66319,8.66744,30738.645046739,0
+MIY.US,D,20050809,000000,8.67405,8.76501,8.66744,8.74841,31100.133213611,0
+MIY.US,D,20050810,000000,8.7338,8.83028,8.72728,8.77192,15009.353214344,0
+MIY.US,D,20050811,000000,8.69617,8.80155,8.65301,8.76135,58618.799631084,0
+MIY.US,D,20050812,000000,8.76135,8.80915,8.67405,8.69983,35919.97543855,0
+MIY.US,D,20050815,000000,8.718,8.72353,8.63346,8.63346,45932.286346155,0
+MIY.US,D,20050816,000000,8.65301,8.65301,8.615,8.6297,25193.801344267,0
+MIY.US,D,20050817,000000,8.6297,8.69617,8.6297,8.64769,23410.662235419,0
+MIY.US,D,20050818,000000,8.64769,8.65301,8.615,8.64047,17336.243431341,0
+MIY.US,D,20050819,000000,8.6228,8.64047,8.59652,8.6228,30200.969369966,0
+MIY.US,D,20050822,000000,8.59652,8.61075,8.59268,8.61075,13940.077292171,0
+MIY.US,D,20050823,000000,8.615,8.71177,8.615,8.67957,35565.575274952,0
+MIY.US,D,20050824,000000,8.67405,8.71177,8.65301,8.71177,50046.365959586,0
+MIY.US,D,20050825,000000,8.718,8.73745,8.69983,8.718,11792.412300765,0
+MIY.US,D,20050826,000000,8.72353,8.73745,8.67405,8.71177,21989.011293441,0
+MIY.US,D,20050829,000000,8.72353,8.74841,8.70526,8.7338,19662.121076443,0
+MIY.US,D,20050830,000000,8.75295,8.75295,8.69983,8.74841,23053.224356133,0
+MIY.US,D,20050831,000000,8.73745,8.75295,8.69983,8.74299,33602.198368616,0
+MIY.US,D,20050901,000000,8.74841,8.7896,8.72728,8.74841,35030.937313866,0
+MIY.US,D,20050902,000000,8.72728,8.7896,8.72728,8.7896,40567.68044117,0
+MIY.US,D,20050906,000000,8.7896,8.85083,8.77834,8.85083,35209.149967561,0
+MIY.US,D,20050907,000000,8.86406,8.89665,8.86406,8.86791,10903.374176081,0
+MIY.US,D,20050908,000000,8.82554,8.86406,8.81656,8.81656,24477.9130138,0
+MIY.US,D,20050909,000000,8.81656,8.90317,8.80155,8.86791,17157.018205751,0
+MIY.US,D,20050912,000000,8.82179,8.85083,8.75295,8.76501,18406.531925409,0
+MIY.US,D,20050913,000000,8.87917,8.87917,8.77834,8.79503,28950.443078412,0
+MIY.US,D,20050914,000000,8.77192,8.87917,8.77192,8.82179,15912.567345572,0
+MIY.US,D,20050915,000000,8.80155,8.83522,8.7338,8.76135,15372.866525006,0
+MIY.US,D,20050916,000000,8.74299,8.74299,8.66319,8.66319,32522.796727484,0
+MIY.US,D,20050919,000000,8.67957,8.75295,8.65765,8.68521,14835.190848232,0
+MIY.US,D,20050920,000000,8.67957,8.75295,8.67957,8.74841,24842.438896358,0
+MIY.US,D,20050921,000000,8.78308,8.92194,8.72728,8.83028,42712.307716889,0
+MIY.US,D,20050922,000000,8.84085,8.86406,8.80915,8.84618,37880.314629198,0
+MIY.US,D,20050923,000000,8.85754,8.85754,8.7338,8.7338,14122.340233451,0
+MIY.US,D,20050926,000000,8.80155,8.81656,8.7896,8.79503,9470.5849432473,0
+MIY.US,D,20050927,000000,8.78308,8.83522,8.78308,8.83028,31100.133213611,0
+MIY.US,D,20050928,000000,8.83028,8.86406,8.79503,8.83522,36460.688831012,0
+MIY.US,D,20050929,000000,8.88915,8.88915,8.83522,8.86406,12871.813941897,0
+MIY.US,D,20050930,000000,8.86791,8.88391,8.83028,8.88391,35386.350049359,0
+MIY.US,D,20051003,000000,8.85754,8.87917,8.83522,8.83522,23053.224356133,0
+MIY.US,D,20051004,000000,8.85754,8.87443,8.85083,8.87443,10903.374176081,0
+MIY.US,D,20051005,000000,8.86791,8.87917,8.85754,8.85754,23234.474725515,0
+MIY.US,D,20051006,000000,8.85754,8.89665,8.85754,8.89665,40744.880522969,0
+MIY.US,D,20051007,000000,8.86791,8.90791,8.84085,8.85754,50756.178858678,0
+MIY.US,D,20051010,000000,8.82554,8.87917,8.80915,8.83028,46110.498999849,0
+MIY.US,D,20051011,000000,8.84085,8.84085,8.78308,8.7896,35747.838216231,0
+MIY.US,D,20051012,000000,8.73745,8.76501,8.72728,8.72728,68271.647515611,0
+MIY.US,D,20051013,000000,8.67957,8.68521,8.67957,8.67957,33426.010858713,0
+MIY.US,D,20051014,000000,8.67957,8.68521,8.59652,8.63346,25384.164860715,0
+MIY.US,D,20051017,000000,8.63346,8.65301,8.61075,8.6228,25193.801344267,0
+MIY.US,D,20051018,000000,8.57095,8.57095,8.39091,8.43171,131006.55190391,0
+MIY.US,D,20051019,000000,8.43881,8.52227,8.40493,8.52227,21450.323044772,0
+MIY.US,D,20051020,000000,8.46745,8.50034,8.45668,8.47772,27339.441191882,0
+MIY.US,D,20051021,000000,8.48265,8.52749,8.48265,8.52227,12871.813941897,0
+MIY.US,D,20051024,000000,8.51308,8.56345,8.51308,8.56345,16614.279669497,0
+MIY.US,D,20051025,000000,8.56345,8.60433,8.47772,8.56345,44682.772626496,0
+MIY.US,D,20051026,000000,8.59268,8.59268,8.47772,8.52227,54505.73258955,0
+MIY.US,D,20051027,000000,8.53046,8.55159,8.4629,8.5351,23053.224356133,0
+MIY.US,D,20051028,000000,8.58556,8.58556,8.49342,8.51673,19838.308586347,0
+MIY.US,D,20051031,000000,8.50586,8.56345,8.50586,8.56345,17336.243431341,0
+MIY.US,D,20051101,000000,8.54744,8.58556,8.52227,8.54023,41463.806569126,0
+MIY.US,D,20051102,000000,8.52749,8.54744,8.51308,8.54744,28415.805117326,0
+MIY.US,D,20051103,000000,8.53046,8.5351,8.51673,8.53046,14292.452311979,0
+MIY.US,D,20051104,000000,8.54023,8.57776,8.5351,8.55159,22700.849336326,0
+MIY.US,D,20051107,000000,8.54023,8.57776,8.54023,8.55742,18760.932089007,0
+MIY.US,D,20051108,000000,8.55742,8.61075,8.55742,8.60433,38773.403041466,0
+MIY.US,D,20051109,000000,8.599,8.61075,8.56345,8.59652,26803.790658901,0
+MIY.US,D,20051110,000000,8.52227,8.53046,8.4629,8.4629,77566.044948955,0
+MIY.US,D,20051111,000000,8.48265,8.50034,8.41471,8.46745,24842.438896358,0
+MIY.US,D,20051114,000000,8.45007,8.48265,8.39091,8.47347,27163.253681978,0
+MIY.US,D,20051115,000000,8.4629,8.46745,8.41471,8.44494,27339.441191882,0
+MIY.US,D,20051116,000000,8.40939,8.45668,8.40493,8.44494,33778.385878519,0
+MIY.US,D,20051117,000000,8.44494,8.47347,8.42015,8.47347,12330.087977539,0
+MIY.US,D,20051118,000000,8.47347,8.52227,8.47347,8.51673,35030.937313866,0
+MIY.US,D,20051121,000000,8.54023,8.615,8.54023,8.615,25736.539880521,0
+MIY.US,D,20051122,000000,8.54023,8.63346,8.53046,8.61075,50756.178858678,0
+MIY.US,D,20051123,000000,8.66744,8.68521,8.6297,8.6297,38773.403041466,0
+MIY.US,D,20051125,000000,8.68521,8.68521,8.64769,8.64769,5721.0312123754,0
+MIY.US,D,20051128,000000,8.61075,8.71177,8.61075,8.64769,34493.261637091,0
+MIY.US,D,20051129,000000,8.73745,8.73745,8.66744,8.71177,12871.813941897,0
+MIY.US,D,20051130,000000,8.718,8.82554,8.718,8.73745,17157.018205751,0
+MIY.US,D,20051201,000000,8.74841,8.74841,8.64769,8.69617,27525.754420746,0
+MIY.US,D,20051202,000000,8.72728,8.74299,8.70526,8.73745,18591.832582376,0
+MIY.US,D,20051205,000000,8.74299,8.74299,8.63346,8.67405,36460.688831012,0
+MIY.US,D,20051206,000000,8.67957,8.7896,8.67957,8.7896,20195.746465634,0
+MIY.US,D,20051207,000000,8.74299,8.80155,8.74299,8.76135,38419.002877867,0
+MIY.US,D,20051208,000000,8.75295,8.79503,8.7338,8.75295,32522.796727484,0
+MIY.US,D,20051209,000000,8.73745,8.75295,8.7338,8.74299,21989.011293441,0
+MIY.US,D,20051212,000000,8.75295,8.75295,8.7338,8.74299,10903.374176081,0
+MIY.US,D,20051213,000000,8.69983,8.73745,8.69233,8.71177,47893.638108699,0
+MIY.US,D,20051214,000000,8.68521,8.718,8.64769,8.65765,24305.77579148,0
+MIY.US,D,20051215,000000,8.64769,8.72353,8.63346,8.68521,19662.121076443,0
+MIY.US,D,20051216,000000,8.65765,8.718,8.64769,8.68521,26093.977759808,0
+MIY.US,D,20051219,000000,8.64047,8.69233,8.6228,8.6297,30562.457536837,0
+MIY.US,D,20051220,000000,8.615,8.75295,8.615,8.72728,45224.498590854,0
+MIY.US,D,20051221,000000,8.69983,8.72728,8.67405,8.72728,6609.0567651636,0
+MIY.US,D,20051222,000000,8.69983,8.72728,8.68521,8.69617,12330.087977539,0
+MIY.US,D,20051223,000000,8.718,8.73745,8.63346,8.72728,56115.721904183,0
+MIY.US,D,20051227,000000,8.68521,8.74299,8.67957,8.71177,32349.646933269,0
+MIY.US,D,20051228,000000,8.68521,8.73745,8.68521,8.73745,21082.759446526,0
+MIY.US,D,20051229,000000,8.73745,8.73745,8.71177,8.7338,21450.323044772,0
+MIY.US,D,20051230,000000,8.718,8.76135,8.718,8.75295,42712.307716889,0
+MIY.US,D,20060103,000000,8.73745,8.78308,8.73745,8.78308,38612.404110002,0
+MIY.US,D,20060104,000000,8.74841,8.82179,8.74841,8.77834,37165.438870625,0
+MIY.US,D,20060105,000000,8.76501,8.79503,8.74841,8.77834,10194.573848884,0
+MIY.US,D,20060106,000000,8.74299,8.76135,8.74299,8.76135,18051.119189914,0
+MIY.US,D,20060109,000000,8.76135,8.76135,8.74299,8.74299,19474.795275684,0
+MIY.US,D,20060110,000000,8.74299,8.74299,8.7338,8.7338,13046.988879904,0
+MIY.US,D,20060111,000000,8.7338,8.76135,8.72728,8.7338,23234.474725515,0
+MIY.US,D,20060112,000000,8.72728,8.74299,8.72728,8.72728,46641.086673352,0
+MIY.US,D,20060113,000000,8.69233,8.72728,8.68521,8.69233,113666.258185,0
+MIY.US,D,20060117,000000,8.69233,8.72728,8.69233,8.71177,19300.632909573,0
+MIY.US,D,20060118,000000,8.71177,8.73745,8.69617,8.73745,65419.232484591,0
+MIY.US,D,20060119,000000,8.74299,8.74299,8.65301,8.72728,27879.142012448,0
+MIY.US,D,20060120,000000,8.718,8.75295,8.70526,8.7338,20908.597080415,0
+MIY.US,D,20060123,000000,8.72353,8.74841,8.69233,8.7338,62190.140708261,0
+MIY.US,D,20060124,000000,8.73745,8.74841,8.72728,8.74299,23589.88746101,0
+MIY.US,D,20060125,000000,8.7338,8.76135,8.69617,8.71177,22700.849336326,0
+MIY.US,D,20060126,000000,8.74841,8.80915,8.69233,8.718,30738.645046739,0
+MIY.US,D,20060127,000000,8.71177,8.72353,8.69983,8.72353,17869.868820531,0
+MIY.US,D,20060130,000000,8.72728,8.72728,8.67957,8.72353,50756.178858678,0
+MIY.US,D,20060131,000000,8.718,8.72728,8.70526,8.71177,24305.77579148,0
+MIY.US,D,20060201,000000,8.72353,8.72353,8.68521,8.72353,17515.468656932,0
+MIY.US,D,20060202,000000,8.70526,8.70526,8.58556,8.599,37165.438870625,0
+MIY.US,D,20060203,000000,8.57776,8.615,8.47772,8.61075,48433.338929264,0
+MIY.US,D,20060206,000000,8.59652,8.64769,8.59268,8.59652,22869.948842957,0
+MIY.US,D,20060207,000000,8.64769,8.65765,8.59268,8.59652,20013.483524355,0
+MIY.US,D,20060208,000000,8.59268,8.64769,8.59268,8.615,14659.003338329,0
+MIY.US,D,20060209,000000,8.6228,8.72353,8.6228,8.69983,53268.369732642,0
+MIY.US,D,20060210,000000,8.69983,8.7338,8.599,8.6297,20554.196916815,0
+MIY.US,D,20060213,000000,8.599,8.615,8.50586,8.55742,36818.126710298,0
+MIY.US,D,20060214,000000,8.54023,8.599,8.53046,8.599,33063.510119946,0
+MIY.US,D,20060215,000000,8.60433,8.60433,8.53046,8.55742,23234.474725515,0
+MIY.US,D,20060216,000000,8.47772,8.56345,8.47772,8.54023,45224.498590854,0
+MIY.US,D,20060217,000000,8.52227,8.59652,8.52227,8.59268,37355.802387072,0
+MIY.US,D,20060221,000000,8.5351,8.59652,8.53046,8.57095,30738.645046739,0
+MIY.US,D,20060222,000000,8.57776,8.57776,8.55159,8.56345,13763.889782269,0
+MIY.US,D,20060223,000000,8.59268,8.59268,8.53046,8.58556,21808.773495954,0
+MIY.US,D,20060224,000000,8.58556,8.599,8.55742,8.59652,22338.348597561,0
+MIY.US,D,20060227,000000,8.61075,8.61075,8.52227,8.57776,55582.096514994,0
+MIY.US,D,20060228,000000,8.57776,8.59268,8.54744,8.59268,17695.706454419,0
+MIY.US,D,20060301,000000,8.55742,8.58556,8.54023,8.55742,25736.539880521,0
+MIY.US,D,20060302,000000,8.53046,8.599,8.53046,8.599,21808.773495954,0
+MIY.US,D,20060303,000000,8.58556,8.59268,8.53046,8.55742,23410.662235419,0
+MIY.US,D,20060306,000000,8.5351,8.54023,8.47347,8.53046,32886.310038147,0
+MIY.US,D,20060307,000000,8.50586,8.50586,8.45007,8.48265,39319.179293407,0
+MIY.US,D,20060308,000000,8.45007,8.46745,8.42015,8.43881,28062.417525624,0
+MIY.US,D,20060309,000000,8.43881,8.45007,8.39812,8.40939,48433.338929264,0
+MIY.US,D,20060310,000000,8.40493,8.42607,8.37946,8.39091,31806.908397016,0
+MIY.US,D,20060313,000000,8.42607,8.45007,8.42015,8.43171,25552.251795451,0
+MIY.US,D,20060314,000000,8.43171,8.43881,8.38617,8.43171,56115.721904183,0
+MIY.US,D,20060315,000000,8.43881,8.43881,8.41471,8.42015,27163.253681978,0
+MIY.US,D,20060316,000000,8.42015,8.49342,8.42015,8.49342,71484.538141605,0
+MIY.US,D,20060317,000000,8.4629,8.48265,8.44494,8.46745,20195.746465634,0
+MIY.US,D,20060320,000000,8.4629,8.48265,8.43171,8.43881,18051.119189914,0
+MIY.US,D,20060321,000000,8.43171,8.45668,8.42607,8.43171,23589.88746101,0
+MIY.US,D,20060322,000000,8.43881,8.47772,8.43881,8.47772,24305.77579148,0
+MIY.US,D,20060323,000000,8.45668,8.50034,8.45668,8.50034,28950.443078412,0
+MIY.US,D,20060324,000000,8.50034,8.55159,8.50034,8.53046,29845.556634472,0
+MIY.US,D,20060327,000000,8.54744,8.59652,8.54744,8.57095,39499.417090894,0
+MIY.US,D,20060328,000000,8.55742,8.59652,8.54023,8.58556,13409.489618671,0
+MIY.US,D,20060329,000000,8.54744,8.58556,8.53046,8.55742,25384.164860715,0
+MIY.US,D,20060330,000000,8.58556,8.58556,8.47772,8.47772,27163.253681978,0
+MIY.US,D,20060331,000000,8.48265,8.54744,8.48265,8.51673,15912.567345572,0
+MIY.US,D,20060403,000000,8.49342,8.51308,8.49342,8.51308,14659.003338329,0
+MIY.US,D,20060404,000000,8.51673,8.54744,8.51673,8.52227,15372.866525006,0
+MIY.US,D,20060405,000000,8.51673,8.54023,8.51308,8.51308,8581.5468185632,0
+MIY.US,D,20060406,000000,8.51673,8.55742,8.48265,8.48996,32522.796727484,0
+MIY.US,D,20060407,000000,8.48996,8.50034,8.41471,8.41471,59166.601026818,0
+MIY.US,D,20060410,000000,8.42015,8.47772,8.40493,8.46745,16079.641708411,0
+MIY.US,D,20060411,000000,8.45007,8.46745,8.40493,8.43171,41639.99407903,0
+MIY.US,D,20060412,000000,8.40493,8.43881,8.40493,8.42015,17869.868820531,0
+MIY.US,D,20060413,000000,8.42015,8.42015,8.32819,8.34667,34134.81118591,0
+MIY.US,D,20060417,000000,8.33768,8.33768,8.23072,8.27092,65949.820158093,0
+MIY.US,D,20060418,000000,8.25334,8.27092,8.21334,8.25936,41282.556199743,0
+MIY.US,D,20060419,000000,8.25334,8.28682,8.24347,8.28682,25917.790249905,0
+MIY.US,D,20060420,000000,8.28001,8.29403,8.25936,8.26539,14292.452311979,0
+MIY.US,D,20060421,000000,8.28001,8.34114,8.25936,8.33323,39139.954067817,0
+MIY.US,D,20060424,000000,8.35191,8.36711,8.31042,8.36247,16614.279669497,0
+MIY.US,D,20060425,000000,8.35191,8.37431,8.34114,8.34114,11079.561685985,0
+MIY.US,D,20060426,000000,8.42015,8.42015,8.37946,8.40939,18941.169886494,0
+MIY.US,D,20060427,000000,8.46745,8.46745,8.40493,8.45668,50401.778695079,0
+MIY.US,D,20060428,000000,8.45668,8.48996,8.36711,8.37431,45932.286346155,0
+MIY.US,D,20060501,000000,8.36247,8.43881,8.33768,8.33768,21272.110391077,0
+MIY.US,D,20060502,000000,8.45007,8.4629,8.35733,8.41471,21808.773495954,0
+MIY.US,D,20060503,000000,8.40939,8.40939,8.36247,8.39091,32886.310038147,0
+MIY.US,D,20060504,000000,8.43171,8.46745,8.40493,8.43881,19125.457971565,0
+MIY.US,D,20060505,000000,8.42015,8.44494,8.39812,8.39812,12871.813941897,0
+MIY.US,D,20060508,000000,8.39812,8.46745,8.39812,8.46745,11792.412300765,0
+MIY.US,D,20060509,000000,8.44494,8.45007,8.39812,8.43171,16079.641708411,0
+MIY.US,D,20060510,000000,8.50586,8.50586,8.40939,8.48265,36818.126710298,0
+MIY.US,D,20060511,000000,8.39091,8.47347,8.39091,8.47347,12518.426350195,0
+MIY.US,D,20060512,000000,8.4629,8.46745,8.38617,8.40493,27339.441191882,0
+MIY.US,D,20060515,000000,8.39091,8.47772,8.39091,8.47772,8394.2210178039,0
+MIY.US,D,20060516,000000,8.44494,8.50586,8.40493,8.48996,25552.251795451,0
+MIY.US,D,20060517,000000,8.45007,8.49342,8.45007,8.48996,3577.4165085527,0
+MIY.US,D,20060518,000000,8.47772,8.47772,8.42015,8.4629,19300.632909573,0
+MIY.US,D,20060519,000000,8.43881,8.47347,8.42015,8.42015,21808.773495954,0
+MIY.US,D,20060522,000000,8.42015,8.46745,8.42015,8.45007,33602.198368616,0
+MIY.US,D,20060523,000000,8.42015,8.45007,8.36247,8.36247,31806.908397016,0
+MIY.US,D,20060524,000000,8.39091,8.42607,8.36247,8.36711,41826.307307892,0
+MIY.US,D,20060525,000000,8.39812,8.39812,8.30064,8.30064,30390.320314518,0
+MIY.US,D,20060526,000000,8.31042,8.36711,8.24839,8.32819,63454.843006359,0
+MIY.US,D,20060530,000000,8.35733,8.36247,8.32217,8.32819,13763.889782269,0
+MIY.US,D,20060531,000000,8.31042,8.33768,8.31042,8.33768,14475.727825153,0
+MIY.US,D,20060601,000000,8.32217,8.33323,8.25334,8.33323,68094.447433812,0
+MIY.US,D,20060602,000000,8.35733,8.43171,8.33768,8.42607,59334.687961553,0
+MIY.US,D,20060605,000000,8.41471,8.42015,8.39091,8.39091,45392.585525589,0
+MIY.US,D,20060606,000000,8.35733,8.35733,8.27487,8.31664,55044.420838219,0
+MIY.US,D,20060607,000000,8.29403,8.32819,8.23803,8.24347,44147.122093514,0
+MIY.US,D,20060608,000000,8.27092,8.28001,8.21334,8.27487,40390.48035937,0
+MIY.US,D,20060609,000000,8.20258,8.25334,8.20258,8.225,14659.003338329,0
+MIY.US,D,20060612,000000,8.225,8.24347,8.18648,8.20673,18591.832582376,0
+MIY.US,D,20060613,000000,8.21996,8.225,8.17334,8.20673,15190.603583727,0
+MIY.US,D,20060614,000000,8.19161,8.19161,8.15152,8.15152,13582.639412886,0
+MIY.US,D,20060615,000000,8.11321,8.13424,8.10777,8.11321,26263.077266439,0
+MIY.US,D,20060616,000000,8.10777,8.10777,8.09789,8.10777,7682.382974919,0
+MIY.US,D,20060619,000000,8.09789,8.12485,8.0734,8.0734,14122.340233451,0
+MIY.US,D,20060620,000000,8.0657,8.07983,8.01761,8.03449,35030.937313866,0
+MIY.US,D,20060621,000000,8.01188,8.01761,7.96803,7.96803,40390.48035937,0
+MIY.US,D,20060622,000000,7.94077,7.98748,7.87125,7.93731,55044.420838219,0
+MIY.US,D,20060623,000000,7.91923,7.91923,7.87125,7.8831,24842.438896358,0
+MIY.US,D,20060626,000000,7.90778,7.90778,7.84803,7.84803,38419.002877867,0
+MIY.US,D,20060627,000000,7.85979,7.85979,7.80725,7.81644,61484.378096752,0
+MIY.US,D,20060628,000000,7.80725,7.83322,7.78404,7.83322,33602.198368616,0
+MIY.US,D,20060629,000000,7.83322,7.83322,7.80064,7.83322,18591.832582376,0
+MIY.US,D,20060630,000000,7.84803,7.86671,7.83677,7.86671,28950.443078412,0
+MIY.US,D,20060703,000000,7.83677,7.92586,7.83677,7.92586,25384.164860715,0
+MIY.US,D,20060705,000000,7.92586,7.93208,7.8898,7.93208,21620.435123299,0
+MIY.US,D,20060706,000000,7.93208,7.95124,7.92586,7.95124,25384.164860715,0
+MIY.US,D,20060707,000000,7.98333,8.02876,7.95124,8.02876,28062.417525624,0
+MIY.US,D,20060710,000000,8.02876,8.03449,7.98748,8.02284,35919.97543855,0
+MIY.US,D,20060711,000000,7.98748,8.02284,7.98333,7.98333,20725.321567239,0
+MIY.US,D,20060712,000000,7.97781,8.00535,7.94591,8.00535,44682.772626496,0
+MIY.US,D,20060713,000000,7.95124,7.95124,7.89514,7.90106,17869.868820531,0
+MIY.US,D,20060714,000000,7.93208,7.93208,7.89514,7.89514,18051.119189914,0
+MIY.US,D,20060717,000000,7.8898,7.92586,7.87747,7.90778,20554.196916815,0
+MIY.US,D,20060718,000000,7.8898,7.93208,7.85366,7.90106,30390.320314518,0
+MIY.US,D,20060719,000000,7.91459,7.91459,7.85979,7.8898,10545.936296795,0
+MIY.US,D,20060720,000000,7.87747,7.90778,7.87125,7.87747,19474.795275684,0
+MIY.US,D,20060721,000000,7.85979,7.87125,7.8422,7.85979,30919.895416123,0
+MIY.US,D,20060724,000000,7.85366,7.91459,7.85366,7.91459,28235.567319839,0
+MIY.US,D,20060725,000000,7.91459,7.91459,7.89514,7.89514,7148.7575857293,0
+MIY.US,D,20060726,000000,7.91923,7.92586,7.87747,7.90106,48074.888478081,0
+MIY.US,D,20060727,000000,7.90106,7.96151,7.90106,7.96151,20368.896259849,0
+MIY.US,D,20060728,000000,7.97781,7.98748,7.95124,7.98748,23942.262480818,0
+MIY.US,D,20060731,000000,7.98748,8.00535,7.95124,7.98748,44147.122093514,0
+MIY.US,D,20060801,000000,7.97187,8.02284,7.97187,8.02284,52544.380827006,0
+MIY.US,D,20060802,000000,7.9546,8.04693,7.9546,8.04693,41991.356526939,0
+MIY.US,D,20060803,000000,8.05257,8.07983,8.02876,8.0734,31100.133213611,0
+MIY.US,D,20060804,000000,8.09236,8.11321,7.99252,8.04111,41463.806569126,0
+MIY.US,D,20060807,000000,8.02876,8.0734,8.02876,8.05997,12518.426350195,0
+MIY.US,D,20060808,000000,8.02876,8.09236,8.01761,8.03449,11079.561685985,0
+MIY.US,D,20060809,000000,8.04693,8.10777,8.02876,8.10195,32522.796727484,0
+MIY.US,D,20060810,000000,8.09789,8.11942,8.04111,8.10777,15372.866525006,0
+MIY.US,D,20060811,000000,8.11942,8.11942,8.08605,8.10777,8050.9591450614,0
+MIY.US,D,20060814,000000,8.10777,8.10777,8.07104,8.07104,10194.573848884,0
+MIY.US,D,20060815,000000,8.07104,8.10777,8.07104,8.07104,19838.308586347,0
+MIY.US,D,20060816,000000,8.10195,8.13,8.0734,8.13,27163.253681978,0
+MIY.US,D,20060817,000000,8.11321,8.11321,8.05257,8.05257,34316.061555293,0
+MIY.US,D,20060818,000000,8.0734,8.0734,8.03449,8.0657,63616.854509718,0
+MIY.US,D,20060821,000000,8.07104,8.0734,8.05257,8.0657,21272.110391077,0
+MIY.US,D,20060822,000000,8.05997,8.10195,8.05997,8.09236,21620.435123299,0
+MIY.US,D,20060823,000000,8.09236,8.10195,8.0657,8.10195,33778.385878519,0
+MIY.US,D,20060824,000000,8.08605,8.11321,8.07983,8.10777,29132.706019691,0
+MIY.US,D,20060825,000000,8.12485,8.12485,8.0657,8.09789,45572.823323076,0
+MIY.US,D,20060828,000000,8.0734,8.10777,8.0734,8.10777,12871.813941897,0
+MIY.US,D,20060829,000000,8.08605,8.14046,8.08605,8.11942,34134.81118591,0
+MIY.US,D,20060830,000000,8.13424,8.15606,8.13424,8.15606,20368.896259849,0
+MIY.US,D,20060831,000000,8.14046,8.1613,8.12485,8.1453,13409.489618671,0
+MIY.US,D,20060901,000000,8.16672,8.20673,8.15606,8.20673,40036.080195772,0
+MIY.US,D,20060905,000000,8.21334,8.21996,8.19161,8.21334,16272.03036865,0
+MIY.US,D,20060906,000000,8.21334,8.21996,8.12485,8.14046,31993.221625878,0
+MIY.US,D,20060907,000000,8.08605,8.12485,8.07104,8.10777,47719.475742586,0
+MIY.US,D,20060908,000000,8.11321,8.19853,8.11321,8.17908,38419.002877867,0
+MIY.US,D,20060911,000000,8.16672,8.18648,8.11942,8.13,18406.531925409,0
+MIY.US,D,20060912,000000,8.14046,8.20258,8.14046,8.17334,35209.149967561,0
+MIY.US,D,20060913,000000,8.14046,8.19853,8.14046,8.17908,31993.221625878,0
+MIY.US,D,20060914,000000,8.16672,8.19161,8.12485,8.16672,62553.654018923,0
+MIY.US,D,20060915,000000,8.15152,8.21334,8.14046,8.21334,30562.457536837,0
+MIY.US,D,20060918,000000,8.19161,8.19161,8.12485,8.15152,27879.142012448,0
+MIY.US,D,20060919,000000,8.14046,8.16672,8.14046,8.14046,28950.443078412,0
+MIY.US,D,20060920,000000,8.13,8.13424,8.12485,8.12485,14475.727825153,0
+MIY.US,D,20060921,000000,8.13,8.15152,8.11321,8.13,43611.471560532,0
+MIY.US,D,20060922,000000,8.12485,8.1453,8.12485,8.14046,26803.790658901,0
+MIY.US,D,20060925,000000,8.15152,8.17334,8.11942,8.12485,24477.9130138,0
+MIY.US,D,20060926,000000,8.11942,8.1453,8.11942,8.13424,23775.188117978,0
+MIY.US,D,20060927,000000,8.17908,8.19853,8.15606,8.19853,21082.759446526,0
+MIY.US,D,20060928,000000,8.19853,8.21334,8.19161,8.21334,8937.9721259536,0
+MIY.US,D,20060929,000000,8.19853,8.21334,8.19853,8.20673,8219.0460797967,0
+MIY.US,D,20061002,000000,8.21334,8.23072,8.21334,8.23072,16079.641708411,0
+MIY.US,D,20061003,000000,8.21334,8.25334,8.19853,8.20673,28600.093202398,0
+MIY.US,D,20061004,000000,8.21996,8.23072,8.19853,8.23072,14122.340233451,0
+MIY.US,D,20061005,000000,8.20673,8.23072,8.17334,8.20673,36635.863769019,0
+MIY.US,D,20061006,000000,8.19853,8.225,8.19853,8.225,8394.2210178039,0
+MIY.US,D,20061009,000000,8.19853,8.21996,8.19853,8.21996,14292.452311979,0
+MIY.US,D,20061010,000000,8.225,8.225,8.20258,8.20258,6609.0567651636,0
+MIY.US,D,20061011,000000,8.20673,8.23803,8.20673,8.20673,12871.813941897,0
+MIY.US,D,20061012,000000,8.17908,8.19853,8.1613,8.19161,28950.443078412,0
+MIY.US,D,20061013,000000,8.19161,8.19161,8.13424,8.16672,27163.253681978,0
+MIY.US,D,20061016,000000,8.17908,8.19853,8.16672,8.18648,20368.896259849,0
+MIY.US,D,20061017,000000,8.17334,8.20673,8.15606,8.17908,33602.198368616,0
+MIY.US,D,20061018,000000,8.19161,8.21334,8.17334,8.17334,11611.161931381,0
+MIY.US,D,20061019,000000,8.19853,8.19853,8.1453,8.17908,21450.323044772,0
+MIY.US,D,20061020,000000,8.17908,8.17908,8.15606,8.17908,4644.667286932,0
+MIY.US,D,20061023,000000,8.15152,8.23072,8.14046,8.17334,58263.386895589,0
+MIY.US,D,20061024,000000,8.15152,8.19161,8.13424,8.15152,21082.759446526,0
+MIY.US,D,20061025,000000,8.13,8.18648,8.13,8.17908,48790.776808551,0
+MIY.US,D,20061026,000000,8.17334,8.17908,8.15606,8.17908,9649.8101688385,0
+MIY.US,D,20061027,000000,8.17908,8.18648,8.1613,8.17908,12871.813941897,0
+MIY.US,D,20061030,000000,8.18648,8.225,8.17334,8.21334,31453.520805313,0
+MIY.US,D,20061031,000000,8.16672,8.21996,8.16672,8.20673,27704.979646337,0
+MIY.US,D,20061101,000000,8.16672,8.225,8.16672,8.20673,36635.863769019,0
+MIY.US,D,20061102,000000,8.21996,8.26539,8.21334,8.225,25193.801344267,0
+MIY.US,D,20061103,000000,8.19853,8.25334,8.1453,8.1453,47185.850353397,0
+MIY.US,D,20061106,000000,8.1613,8.19161,8.13,8.19161,33244.760489329,0
+MIY.US,D,20061107,000000,8.19161,8.20258,8.13424,8.19161,39682.692604069,0
+MIY.US,D,20061108,000000,8.19853,8.19853,8.16672,8.18648,29845.556634472,0
+MIY.US,D,20061109,000000,8.18648,8.19853,8.16672,8.16672,27339.441191882,0
+MIY.US,D,20061110,000000,8.1613,8.19161,8.1453,8.17334,37705.13969119,0
+MIY.US,D,20061113,000000,8.19853,8.225,8.15152,8.15606,22869.948842957,0
+MIY.US,D,20061114,000000,8.18648,8.19161,8.1453,8.16672,37165.438870625,0
+MIY.US,D,20061115,000000,8.16672,8.20258,8.15606,8.17908,26803.790658901,0
+MIY.US,D,20061116,000000,8.17908,8.18648,8.17334,8.17334,3399.2038548574,0
+MIY.US,D,20061117,000000,8.17334,8.19161,8.15152,8.15606,22525.674398319,0
+MIY.US,D,20061120,000000,8.15606,8.15606,8.12485,8.14046,91860.522404726,0
+MIY.US,D,20061121,000000,8.13424,8.1453,8.11942,8.11942,38961.74141412,0
+MIY.US,D,20061122,000000,8.14046,8.15606,8.12485,8.1453,26627.603148998,0
+MIY.US,D,20061124,000000,8.15152,8.15606,8.14046,8.1453,5356.5053298169,0
+MIY.US,D,20061127,000000,8.15606,8.1613,8.10777,8.13,34134.81118591,0
+MIY.US,D,20061128,000000,8.13424,8.15606,8.11942,8.1453,46827.399902215,0
+MIY.US,D,20061129,000000,8.15152,8.15152,8.13,8.14046,25917.790249905,0
+MIY.US,D,20061130,000000,8.12485,8.16672,8.12485,8.15606,24128.57570968,0
+MIY.US,D,20061201,000000,8.1613,8.19853,8.14046,8.19853,30200.969369966,0
+MIY.US,D,20061204,000000,8.19853,8.24839,8.19161,8.24839,20908.597080415,0
+MIY.US,D,20061205,000000,8.28682,8.28682,8.24839,8.26539,36818.126710298,0
+MIY.US,D,20061206,000000,8.28001,8.28001,8.17334,8.18648,29497.231902249,0
+MIY.US,D,20061207,000000,8.17908,8.19161,8.15152,8.15152,19474.795275684,0
+MIY.US,D,20061208,000000,8.17908,8.19161,8.14046,8.18648,15009.353214344,0
+MIY.US,D,20061211,000000,8.1613,8.19161,8.10777,8.11942,37165.438870625,0
+MIY.US,D,20061212,000000,8.13424,8.16672,8.11942,8.1613,17869.868820531,0
+MIY.US,D,20061213,000000,8.15606,8.15606,8.10195,8.11321,46110.498999849,0
+MIY.US,D,20061214,000000,8.11321,8.14046,8.0657,8.0734,57906.961588199,0
+MIY.US,D,20061215,000000,8.09789,8.11321,8.08605,8.08605,32349.646933269,0
+MIY.US,D,20061218,000000,8.07983,8.10777,8.02876,8.02876,62910.079326314,0
+MIY.US,D,20061219,000000,8.03449,8.03449,7.9546,7.99863,72210.552191034,0
+MIY.US,D,20061220,000000,7.96803,7.99252,7.94591,7.96151,56826.547375172,0
+MIY.US,D,20061221,000000,7.9546,7.99252,7.9546,7.9546,72024.238962171,0
+MIY.US,D,20061222,000000,7.96803,7.99252,7.95124,7.97781,24842.438896358,0
+MIY.US,D,20061226,000000,7.9546,8.01188,7.93208,8.01188,85791.166460127,0
+MIY.US,D,20061227,000000,8.02284,8.02284,7.97781,7.99863,49864.103018306,0
+MIY.US,D,20061228,000000,7.99863,8.01761,7.96151,7.99863,96331.027325546,0
+MIY.US,D,20061229,000000,7.99252,8.05257,7.98333,8.05257,73281.853256997,0
+MIY.US,D,20070103,000000,8.01761,8.08605,8.00535,8.08605,40213.280277572,0
+MIY.US,D,20070104,000000,8.0657,8.09789,8.02876,8.09789,48251.075987985,0
+MIY.US,D,20070105,000000,8.05997,8.08605,8.03449,8.08605,27704.979646337,0
+MIY.US,D,20070108,000000,8.12485,8.12485,8.04111,8.08605,60765.452050595,0
+MIY.US,D,20070109,000000,8.07983,8.10195,8.05257,8.09789,23775.188117978,0
+MIY.US,D,20070110,000000,8.07104,8.08605,8.02876,8.05997,73098.577743822,0
+MIY.US,D,20070111,000000,8.02876,8.02876,7.98333,8.02284,63616.854509718,0
+MIY.US,D,20070112,000000,7.99863,8.01188,7.97781,7.99863,16805.655757839,0
+MIY.US,D,20070116,000000,7.98748,8.01188,7.98333,7.99863,46470.974594825,0
+MIY.US,D,20070117,000000,7.98333,8.01188,7.96151,7.99252,47719.475742586,0
+MIY.US,D,20070118,000000,7.99863,8.01188,7.94591,7.96803,82396.012892854,0
+MIY.US,D,20070119,000000,7.97187,7.98748,7.9546,7.98748,75238.142160061,0
+MIY.US,D,20070122,000000,7.97187,7.98333,7.94591,7.96803,89006.082229914,0
+MIY.US,D,20070123,000000,7.97187,7.97187,7.94077,7.96803,45392.585525589,0
+MIY.US,D,20070124,000000,7.97187,7.97781,7.94591,7.96151,48433.338929264,0
+MIY.US,D,20070125,000000,7.96803,7.98333,7.94591,7.96151,44320.271887729,0
+MIY.US,D,20070126,000000,7.93208,7.97187,7.93208,7.94591,38419.002877867,0
+MIY.US,D,20070129,000000,7.96151,7.99252,7.94077,7.98748,55755.246309209,0
+MIY.US,D,20070130,000000,7.99252,8.02284,7.99252,8.02284,33244.760489329,0
+MIY.US,D,20070131,000000,8.02284,8.02284,7.99863,8.02284,26263.077266439,0
+MIY.US,D,20070201,000000,8.00535,8.01761,7.98748,7.99863,42892.545514376,0
+MIY.US,D,20070202,000000,7.97187,8.03449,7.97187,8.03449,78642.408874398,0
+MIY.US,D,20070205,000000,8.02876,8.03449,7.99252,7.99863,12684.488141138,0
+MIY.US,D,20070206,000000,7.99252,8.05257,7.99252,8.04693,51830.517640329,0
+MIY.US,D,20070207,000000,8.04693,8.05257,8.01188,8.05257,15009.353214344,0
+MIY.US,D,20070208,000000,8.05997,8.07104,8.03449,8.07104,41463.806569126,0
+MIY.US,D,20070209,000000,8.05997,8.07104,8.02876,8.07104,29132.706019691,0
+MIY.US,D,20070212,000000,8.07104,8.0734,8.04693,8.07104,6255.6691734611,0
+MIY.US,D,20070213,000000,8.04111,8.05997,8.00535,8.02876,25552.251795451,0
+MIY.US,D,20070214,000000,8.02876,8.04693,8.01761,8.02876,21501.964211469,0
+MIY.US,D,20070215,000000,8.03449,8.04111,8.01761,8.03449,21082.759446526,0
+MIY.US,D,20070216,000000,8.04111,8.04693,8.00535,8.04111,37002.414795369,0
+MIY.US,D,20070220,000000,8.04111,8.04111,7.98748,8.00535,43250.995965558,0
+MIY.US,D,20070221,000000,8.00535,8.01188,7.98748,8.01188,28415.805117326,0
+MIY.US,D,20070222,000000,7.99863,8.01188,7.97187,7.99252,38419.002877867,0
+MIY.US,D,20070223,000000,7.99863,8.03449,7.99252,8.01761,33244.760489329,0
+MIY.US,D,20070226,000000,8.04693,8.0657,8.00535,8.05997,41991.356526939,0
+MIY.US,D,20070227,000000,8.05997,8.07104,8.04693,8.05997,24305.77579148,0
+MIY.US,D,20070228,000000,8.05997,8.07104,8.02876,8.07104,25917.790249905,0
+MIY.US,D,20070301,000000,8.07104,8.08605,8.04111,8.07104,53620.74475245,0
+MIY.US,D,20070302,000000,8.07104,8.34667,8.05257,8.09789,20368.896259849,0
+MIY.US,D,20070305,000000,8.09236,8.11321,8.0734,8.09789,18233.382131194,0
+MIY.US,D,20070306,000000,8.08605,8.11942,8.0734,8.11942,27704.979646337,0
+MIY.US,D,20070307,000000,8.10195,8.14046,8.10195,8.11321,32709.109956348,0
+MIY.US,D,20070308,000000,8.14046,8.1453,8.11321,8.1453,16614.279669497,0
+MIY.US,D,20070309,000000,8.12485,8.13,8.09236,8.10195,10903.374176081,0
+MIY.US,D,20070312,000000,8.10195,8.1453,8.10195,8.14046,26627.603148998,0
+MIY.US,D,20070313,000000,8.11321,8.1453,8.10195,8.12485,35386.350049359,0
+MIY.US,D,20070314,000000,8.07983,8.13,8.07983,8.11321,29497.231902249,0
+MIY.US,D,20070315,000000,8.09236,8.10777,8.05997,8.08605,25384.164860715,0
+MIY.US,D,20070316,000000,8.07104,8.0734,8.02876,8.03449,34845.636656899,0
+MIY.US,D,20070319,000000,8.03449,8.0657,8.03449,8.0657,12330.087977539,0
+MIY.US,D,20070320,000000,8.05257,8.07104,8.01761,8.02284,26993.141603451,0
+MIY.US,D,20070321,000000,8.02876,8.03449,8.01188,8.02284,40390.48035937,0
+MIY.US,D,20070322,000000,8.02876,8.04111,7.99863,8.02284,43785.633926644,0
+MIY.US,D,20070323,000000,8.04111,8.04111,8.01188,8.02284,27704.979646337,0
+MIY.US,D,20070326,000000,8.03449,8.05997,8.02876,8.05997,15540.953459741,0
+MIY.US,D,20070327,000000,8.04111,8.05997,8.03449,8.04111,15372.866525006,0
+MIY.US,D,20070328,000000,8.04693,8.05257,8.03449,8.04111,6074.4188040779,0
+MIY.US,D,20070329,000000,8.02876,8.04111,8.01188,8.04111,25917.790249905,0
+MIY.US,D,20070330,000000,8.02876,8.0657,8.02876,8.04693,33426.010858713,0
+MIY.US,D,20070402,000000,8.05257,8.07104,8.01188,8.02876,42539.157922674,0
+MIY.US,D,20070403,000000,8.04693,8.04693,8.01761,8.02876,13940.077292171,0
+MIY.US,D,20070404,000000,8.02284,8.05257,8.02284,8.04111,20013.483524355,0
+MIY.US,D,20070405,000000,8.04693,8.0657,8.02284,8.0657,31993.221625878,0
+MIY.US,D,20070409,000000,8.04111,8.09236,8.04111,8.09236,67378.559103343,0
+MIY.US,D,20070410,000000,8.09236,8.11942,8.08605,8.11942,21989.011293441,0
+MIY.US,D,20070411,000000,8.11321,8.12485,8.08605,8.10195,42892.545514376,0
+MIY.US,D,20070412,000000,8.0734,8.08605,8.03449,8.05257,23589.88746101,0
+MIY.US,D,20070413,000000,8.07104,8.07104,8.01188,8.02876,52194.030950991,0
+MIY.US,D,20070416,000000,8.02876,8.05257,8.00535,8.01188,80063.04724448,0
+MIY.US,D,20070417,000000,8.02284,8.02284,7.99863,8.02284,37880.314629198,0
+MIY.US,D,20070418,000000,8.01188,8.03449,7.99863,8.02284,32709.109956348,0
+MIY.US,D,20070419,000000,8.02284,8.05257,8.00535,8.03449,40744.880522969,0
+MIY.US,D,20070420,000000,7.97187,8.02284,7.97187,8.01761,137093.12157076,0
+MIY.US,D,20070423,000000,7.98748,8.03449,7.97187,7.99863,67023.146367848,0
+MIY.US,D,20070424,000000,7.97781,8.00535,7.97781,8.00535,51471.054617251,0
+MIY.US,D,20070425,000000,8.00535,8.00535,7.97781,7.99252,52722.593480702,0
+MIY.US,D,20070426,000000,8.01188,8.01761,7.98748,8.00535,64343.881131044,0
+MIY.US,D,20070427,000000,7.99863,8.03449,7.99252,8.01188,33063.510119946,0
+MIY.US,D,20070430,000000,8.03449,8.04111,8.00535,8.01761,31806.908397016,0
+MIY.US,D,20070501,000000,8.03449,8.05257,8.00535,8.05257,45392.585525589,0
+MIY.US,D,20070502,000000,8.03449,8.09789,8.02876,8.09789,55044.420838219,0
+MIY.US,D,20070503,000000,8.09789,8.10195,8.07983,8.10195,47002.574840222,0
+MIY.US,D,20070504,000000,8.10195,8.10777,8.0657,8.08605,57730.774078297,0
+MIY.US,D,20070507,000000,8.08605,8.10777,8.0657,8.10195,44861.997852087,0
+MIY.US,D,20070508,000000,8.09789,8.10777,8.07983,8.09236,35386.350049359,0
+MIY.US,D,20070509,000000,8.0657,8.08605,8.05257,8.0657,59166.601026818,0
+MIY.US,D,20070510,000000,8.08605,8.09236,8.01761,8.03449,80063.04724448,0
+MIY.US,D,20070511,000000,7.97781,8.03449,7.97781,8.03449,71839.9508771,0
+MIY.US,D,20070514,000000,8.04111,8.04693,8.00535,8.04111,44147.122093514,0
+MIY.US,D,20070515,000000,8.02876,8.05257,8.01188,8.02876,27525.754420746,0
+MIY.US,D,20070516,000000,8.01188,8.05257,7.99863,8.05257,71127.100262319,0
+MIY.US,D,20070517,000000,8.01761,8.03449,8.01761,8.03449,42712.307716889,0
+MIY.US,D,20070518,000000,8.01761,8.02876,7.99863,8.01188,30200.969369966,0
+MIY.US,D,20070521,000000,8.01761,8.02284,7.9546,7.97187,49330.477629116,0
+MIY.US,D,20070522,000000,7.9546,7.97187,7.95124,7.97187,30738.645046739,0
+MIY.US,D,20070523,000000,7.97187,7.97187,7.92586,7.94591,47002.574840222,0
+MIY.US,D,20070524,000000,7.94591,7.94591,7.89514,7.91459,51649.267270946,0
+MIY.US,D,20070525,000000,7.90778,7.93208,7.87125,7.8898,60765.452050595,0
+MIY.US,D,20070529,000000,7.89514,7.96151,7.89514,7.93208,72380.664269561,0
+MIY.US,D,20070530,000000,7.92586,7.97781,7.91459,7.96151,92931.823470688,0
+MIY.US,D,20070531,000000,7.97781,7.98748,7.96151,7.97187,126716.28478058,0
+MIY.US,D,20070601,000000,7.98333,7.98748,7.92586,7.96803,35747.838216231,0
+MIY.US,D,20070604,000000,7.96151,8.00535,7.9546,7.96803,27704.979646337,0
+MIY.US,D,20070605,000000,7.97781,7.97781,7.92586,7.94077,33063.510119946,0
+MIY.US,D,20070606,000000,7.91923,7.94591,7.8898,7.92586,37705.13969119,0
+MIY.US,D,20070607,000000,7.87747,7.90778,7.83677,7.84803,31993.221625878,0
+MIY.US,D,20070608,000000,7.83322,7.86671,7.7954,7.8271,70959.013327583,0
+MIY.US,D,20070611,000000,7.81644,7.82108,7.78404,7.80725,67198.321305856,0
+MIY.US,D,20070612,000000,7.80064,7.80064,7.71402,7.7324,72919.352518232,0
+MIY.US,D,20070613,000000,7.71402,7.7324,7.6443,7.69071,167276.87721848,0
+MIY.US,D,20070614,000000,7.71402,7.74433,7.67126,7.69535,53431.393807898,0
+MIY.US,D,20070615,000000,7.70197,7.72014,7.66484,7.70197,52360.092741935,0
+MIY.US,D,20070618,000000,7.7324,7.7324,7.67689,7.68617,46641.086673352,0
+MIY.US,D,20070619,000000,7.68617,7.70197,7.68617,7.70197,48607.501295376,0
+MIY.US,D,20070620,000000,7.69535,7.70197,7.68083,7.69071,32349.646933269,0
+MIY.US,D,20070621,000000,7.68617,7.70197,7.66484,7.69071,40567.68044117,0
+MIY.US,D,20070622,000000,7.67126,7.69071,7.61555,7.65584,63270.554921289,0
+MIY.US,D,20070625,000000,7.65584,7.68083,7.65584,7.66168,47719.475742586,0
+MIY.US,D,20070626,000000,7.68083,7.69535,7.66484,7.68083,24660.175955078,0
+MIY.US,D,20070627,000000,7.68617,7.70799,7.68617,7.69535,35565.575274952,0
+MIY.US,D,20070628,000000,7.68083,7.71402,7.68083,7.68083,13940.077292171,0
+MIY.US,D,20070629,000000,7.69071,7.73831,7.69071,7.73831,49687.915508403,0
+MIY.US,D,20070702,000000,7.75669,7.76992,7.73831,7.76992,20554.196916815,0
+MIY.US,D,20070703,000000,7.77416,7.80064,7.74433,7.76379,21808.773495954,0
+MIY.US,D,20070705,000000,7.71402,7.74433,7.69071,7.72014,55939.53439428,0
+MIY.US,D,20070706,000000,7.69535,7.70197,7.67689,7.70197,13582.639412886,0
+MIY.US,D,20070709,000000,7.68617,7.69071,7.66168,7.66168,55582.096514994,0
+MIY.US,D,20070710,000000,7.67126,7.71402,7.67126,7.68083,25193.801344267,0
+MIY.US,D,20070711,000000,7.68083,7.70197,7.66484,7.66484,44320.271887729,0
+MIY.US,D,20070712,000000,7.65584,7.66168,7.62859,7.63205,49330.477629116,0
+MIY.US,D,20070713,000000,7.63877,7.65052,7.60332,7.62859,45759.13655194,0
+MIY.US,D,20070716,000000,7.63877,7.6443,7.60332,7.63205,67555.759185141,0
+MIY.US,D,20070717,000000,7.60904,7.62859,7.57447,7.58653,63270.554921289,0
+MIY.US,D,20070718,000000,7.59709,7.61555,7.56234,7.57447,41463.806569126,0
+MIY.US,D,20070719,000000,7.57447,7.60332,7.57447,7.59206,59512.900615248,0
+MIY.US,D,20070720,000000,7.5803,7.60904,7.56234,7.59206,50938.441799957,0
+MIY.US,D,20070723,000000,7.61555,7.65052,7.60904,7.63877,39139.954067817,0
+MIY.US,D,20070724,000000,7.65052,7.65584,7.61555,7.6443,22700.849336326,0
+MIY.US,D,20070725,000000,7.62198,7.65584,7.59206,7.59709,24842.438896358,0
+MIY.US,D,20070726,000000,7.60332,7.60904,7.52193,7.5331,36099.200664141,0
+MIY.US,D,20070727,000000,7.54711,7.66484,7.52629,7.6443,40390.48035937,0
+MIY.US,D,20070730,000000,7.66168,7.72558,7.65584,7.71402,70959.013327583,0
+MIY.US,D,20070731,000000,7.69535,7.75027,7.69535,7.7324,39139.954067817,0
+MIY.US,D,20070801,000000,7.72558,7.72558,7.69071,7.70799,16981.843267743,0
+MIY.US,D,20070802,000000,7.66484,7.72014,7.66484,7.69535,41639.99407903,0
+MIY.US,D,20070803,000000,7.68617,7.72014,7.65052,7.69071,37705.13969119,0
+MIY.US,D,20070806,000000,7.71402,7.71402,7.67126,7.71402,16079.641708411,0
+MIY.US,D,20070807,000000,7.69071,7.70197,7.66168,7.69071,16079.641708411,0
+MIY.US,D,20070808,000000,7.67126,7.69071,7.65584,7.65584,24660.175955078,0
+MIY.US,D,20070809,000000,7.57447,7.66168,7.57447,7.58653,36818.126710298,0
+MIY.US,D,20070810,000000,7.55827,7.60904,7.50574,7.52629,55755.246309209,0
+MIY.US,D,20070813,000000,7.4938,7.51542,7.43345,7.44609,42357.90755329,0
+MIY.US,D,20070814,000000,7.44609,7.44609,7.32353,7.38772,105988.93806955,0
+MIY.US,D,20070815,000000,7.37695,7.38279,7.32975,7.32975,44147.122093514,0
+MIY.US,D,20070816,000000,7.32353,7.32353,7.17796,7.19514,104369.83560785,0
+MIY.US,D,20070817,000000,7.27169,7.36579,7.27169,7.35366,45759.13655194,0
+MIY.US,D,20070820,000000,7.36037,7.45795,7.32975,7.42752,78642.408874398,0
+MIY.US,D,20070821,000000,7.42752,7.50574,7.41231,7.4938,60957.840710834,0
+MIY.US,D,20070822,000000,7.50574,7.67126,7.45795,7.57447,76679.031968062,0
+MIY.US,D,20070823,000000,7.60904,7.63877,7.55827,7.59709,15912.567345572,0
+MIY.US,D,20070824,000000,7.56766,7.62198,7.54179,7.56766,81314.586107931,0
+MIY.US,D,20070827,000000,7.60332,7.62859,7.53862,7.54179,29845.556634472,0
+MIY.US,D,20070828,000000,7.5331,7.54711,7.40668,7.45795,85963.303682446,0
+MIY.US,D,20070829,000000,7.46446,7.5803,7.46446,7.55235,72210.552191034,0
+MIY.US,D,20070830,000000,7.55235,7.60904,7.53862,7.60904,28600.093202398,0
+MIY.US,D,20070831,000000,7.63877,7.66484,7.62859,7.6443,35386.350049359,0
+MIY.US,D,20070904,000000,7.66484,7.69071,7.56766,7.63205,53794.90711856,0
+MIY.US,D,20070905,000000,7.63877,7.68083,7.63877,7.68083,42539.157922674,0
+MIY.US,D,20070906,000000,7.68083,7.73831,7.65584,7.7324,44147.122093514,0
+MIY.US,D,20070907,000000,7.71402,7.77812,7.67689,7.75027,41463.806569126,0
+MIY.US,D,20070910,000000,7.77812,7.86671,7.77812,7.85979,41282.556199743,0
+MIY.US,D,20070911,000000,7.8104,7.90106,7.8104,7.90106,40036.080195772,0
+MIY.US,D,20070912,000000,7.86671,7.91459,7.86671,7.87125,54155.382713536,0
+MIY.US,D,20070913,000000,7.8898,7.8898,7.73831,7.74433,23942.262480818,0
+MIY.US,D,20070914,000000,7.74433,7.83322,7.74433,7.76992,28235.567319839,0
+MIY.US,D,20070917,000000,7.77812,7.77812,7.67689,7.72558,18233.382131194,0
+MIY.US,D,20070918,000000,7.72014,7.75027,7.66168,7.74433,12871.813941897,0
+MIY.US,D,20070919,000000,7.74433,7.76379,7.68083,7.71402,15912.567345572,0
+MIY.US,D,20070920,000000,7.71402,7.71402,7.5803,7.60332,21620.435123299,0
+MIY.US,D,20070921,000000,7.57447,7.69071,7.57447,7.6443,30030.857291439,0
+MIY.US,D,20070924,000000,7.6443,7.6443,7.5803,7.58653,8937.9721259536,0
+MIY.US,D,20070925,000000,7.60332,7.63205,7.59709,7.61555,20368.896259849,0
+MIY.US,D,20070926,000000,7.63205,7.71402,7.62859,7.69071,18051.119189914,0
+MIY.US,D,20070927,000000,7.69535,7.70197,7.6443,7.70197,25021.664121949,0
+MIY.US,D,20070928,000000,7.70799,7.7324,7.68083,7.70799,18233.382131194,0
+MIY.US,D,20071001,000000,7.68083,7.72014,7.68083,7.70197,9470.5849432473,0
+MIY.US,D,20071002,000000,7.67126,7.70197,7.6443,7.66484,22869.948842957,0
+MIY.US,D,20071003,000000,7.67689,7.7324,7.67689,7.7324,32709.109956348,0
+MIY.US,D,20071004,000000,7.72014,7.74433,7.68617,7.7324,16079.641708411,0
+MIY.US,D,20071005,000000,7.73831,7.73831,7.63205,7.68617,16079.641708411,0
+MIY.US,D,20071008,000000,7.68617,7.70799,7.63205,7.70799,14659.003338329,0
+MIY.US,D,20071009,000000,7.72558,7.7324,7.66484,7.7324,26093.977759808,0
+MIY.US,D,20071010,000000,7.66484,7.71402,7.66484,7.71402,15372.866525006,0
+MIY.US,D,20071011,000000,7.66168,7.70799,7.63877,7.69071,30200.969369966,0
+MIY.US,D,20071012,000000,7.68083,7.68083,7.55235,7.55827,38075.741005124,0
+MIY.US,D,20071015,000000,7.55235,7.61555,7.55235,7.61555,23053.224356133,0
+MIY.US,D,20071016,000000,7.60904,7.61555,7.52193,7.55827,36635.863769019,0
+MIY.US,D,20071017,000000,7.55827,7.59206,7.52629,7.52629,23410.662235419,0
+MIY.US,D,20071018,000000,7.55235,7.55235,7.45795,7.4938,41826.307307892,0
+MIY.US,D,20071019,000000,7.4938,7.4938,7.43977,7.46446,75238.142160061,0
+MIY.US,D,20071022,000000,7.48836,7.5006,7.43977,7.47621,63090.317123801,0
+MIY.US,D,20071023,000000,7.46446,7.52193,7.44609,7.5006,37705.13969119,0
+MIY.US,D,20071024,000000,7.5006,7.5006,7.47621,7.47621,36282.476177316,0
+MIY.US,D,20071025,000000,7.47621,7.48214,7.45795,7.45795,49864.103018306,0
+MIY.US,D,20071026,000000,7.47621,7.52629,7.44609,7.52629,17336.243431341,0
+MIY.US,D,20071029,000000,7.51542,7.55235,7.51542,7.53862,42178.682327699,0
+MIY.US,D,20071030,000000,7.53862,7.54179,7.5006,7.5006,30919.895416123,0
+MIY.US,D,20071031,000000,7.5006,7.51087,7.48836,7.5006,4823.8925125233,0
+MIY.US,D,20071101,000000,7.52193,7.52193,7.44609,7.47108,34674.512006476,0
+MIY.US,D,20071102,000000,7.45261,7.52193,7.44609,7.4938,43968.90943982,0
+MIY.US,D,20071105,000000,7.42752,7.4938,7.42752,7.47621,32169.409135782,0
+MIY.US,D,20071106,000000,7.42752,7.50574,7.41715,7.43977,55939.53439428,0
+MIY.US,D,20071107,000000,7.43977,7.43977,7.33577,7.37695,28950.443078412,0
+MIY.US,D,20071108,000000,7.41231,7.41231,7.32353,7.32353,36635.863769019,0
+MIY.US,D,20071109,000000,7.33577,7.34852,7.28769,7.342,13409.489618671,0
+MIY.US,D,20071112,000000,7.28274,7.39198,7.28274,7.35366,45224.498590854,0
+MIY.US,D,20071113,000000,7.3178,7.48836,7.31128,7.36037,73819.528933771,0
+MIY.US,D,20071114,000000,7.37004,7.37004,7.18389,7.21351,97581.5536171,0
+MIY.US,D,20071115,000000,7.19514,7.24147,7.12898,7.18389,48074.888478081,0
+MIY.US,D,20071116,000000,7.23051,7.23051,7.0554,7.08493,124212.19448179,0
+MIY.US,D,20071119,000000,7.08493,7.13766,7.06162,7.07841,75427.493104612,0
+MIY.US,D,20071120,000000,7.1028,7.13461,7.06715,7.12898,94188.425193619,0
+MIY.US,D,20071121,000000,7.08493,7.15298,7.08493,7.12898,40744.880522969,0
+MIY.US,D,20071123,000000,7.12364,7.21351,7.10834,7.1589,42357.90755329,0
+MIY.US,D,20071126,000000,7.1589,7.24768,7.1589,7.20157,161104.2389405,0
+MIY.US,D,20071127,000000,7.19514,7.27169,7.18389,7.18389,116698.9110135,0
+MIY.US,D,20071128,000000,7.17154,7.29942,7.16443,7.19514,89892.082638909,0
+MIY.US,D,20071129,000000,7.19514,7.23642,7.18961,7.21973,87573.292997079,0
+MIY.US,D,20071130,000000,7.21351,7.25894,7.20719,7.23642,64516.018353364,0
+MIY.US,D,20071203,000000,7.27169,7.36037,7.24768,7.28769,67555.759185141,0
+MIY.US,D,20071204,000000,7.32353,7.42258,7.27169,7.42258,63270.554921289,0
+MIY.US,D,20071205,000000,7.41715,7.48836,7.39198,7.46446,90430.77088758,0
+MIY.US,D,20071206,000000,7.51542,7.51542,7.42258,7.42752,48251.075987985,0
+MIY.US,D,20071207,000000,7.48214,7.48214,7.38279,7.43345,91325.88444364,0
+MIY.US,D,20071210,000000,7.5006,7.5006,7.38279,7.41231,47532.149941828,0
+MIY.US,D,20071211,000000,7.42752,7.45261,7.40381,7.44609,104369.83560785,0
+MIY.US,D,20071212,000000,7.41231,7.43345,7.2628,7.30526,139411.91121258,0
+MIY.US,D,20071213,000000,7.30526,7.33577,7.21351,7.21351,97221.078022126,0
+MIY.US,D,20071214,000000,7.17154,7.19514,7.13461,7.19514,136548.3578907,0
+MIY.US,D,20071217,000000,7.17796,7.22418,7.15298,7.21973,240742.00598865,0
+MIY.US,D,20071218,000000,7.1589,7.26734,7.1589,7.26734,138870.18524822,0
+MIY.US,D,20071219,000000,7.25381,7.27169,7.18961,7.19514,103302.58482948,0
+MIY.US,D,20071220,000000,7.18961,7.22418,7.16443,7.18961,183729.14538463,0
+MIY.US,D,20071221,000000,7.18961,7.24147,7.1194,7.12364,182478.61909306,0
+MIY.US,D,20071224,000000,7.18961,7.24768,7.18961,7.23642,55582.096514994,0
+MIY.US,D,20071226,000000,7.23642,7.27169,7.17796,7.22418,112948.34471073,0
+MIY.US,D,20071227,000000,7.23642,7.28769,7.23051,7.24768,225371.16460744,0
+MIY.US,D,20071228,000000,7.28769,7.32975,7.25894,7.31128,138335.54728713,0
+MIY.US,D,20071231,000000,7.31128,7.39839,7.31128,7.39198,185148.77118281,0
+MIY.US,D,20080102,000000,7.41715,7.4938,7.41231,7.47621,54383.211390134,0
+MIY.US,D,20080103,000000,7.47621,7.57447,7.46446,7.57447,92241.249437619,0
+MIY.US,D,20080104,000000,7.5803,7.66484,7.56766,7.65052,60227.776373821,0
+MIY.US,D,20080107,000000,7.65052,7.67126,7.62859,7.65584,36460.688831012,0
+MIY.US,D,20080108,000000,7.63205,7.68083,7.63205,7.63877,63090.317123801,0
+MIY.US,D,20080109,000000,7.65052,7.68617,7.62859,7.63205,49864.103018306,0
+MIY.US,D,20080110,000000,7.65052,7.68083,7.6443,7.68083,22165.198803345,0
+MIY.US,D,20080111,000000,7.68083,7.75027,7.67689,7.70197,36282.476177316,0
+MIY.US,D,20080114,000000,7.69071,7.76992,7.69071,7.70799,57730.774078297,0
+MIY.US,D,20080115,000000,7.75027,7.76992,7.70799,7.71402,68458.97331637,0
+MIY.US,D,20080116,000000,7.73831,7.77416,7.73831,7.77416,31100.133213611,0
+MIY.US,D,20080117,000000,7.73831,7.76992,7.68617,7.69071,94188.425193619,0
+MIY.US,D,20080118,000000,7.69071,7.69535,7.62859,7.6443,179250.53988863,0
+MIY.US,D,20080122,000000,7.59206,7.69535,7.56234,7.69071,84528.48930582,0
+MIY.US,D,20080123,000000,7.69535,7.77416,7.69535,7.76379,50756.178858678,0
+MIY.US,D,20080124,000000,7.76992,7.80725,7.76992,7.77812,39499.417090894,0
+MIY.US,D,20080125,000000,7.81644,7.81644,7.72014,7.72014,28600.093202398,0
+MIY.US,D,20080128,000000,7.7324,7.75669,7.71402,7.75669,16272.03036865,0
+MIY.US,D,20080129,000000,7.76379,7.77416,7.7324,7.76992,44320.271887729,0
+MIY.US,D,20080130,000000,7.73831,7.77812,7.7324,7.73831,28415.805117326,0
+MIY.US,D,20080131,000000,7.73831,7.76992,7.72558,7.73831,18406.531925409,0
+MIY.US,D,20080201,000000,7.76992,7.76992,7.66484,7.66484,56681.749594045,0
+MIY.US,D,20080204,000000,7.68083,7.72014,7.66484,7.71402,40036.080195772,0
+MIY.US,D,20080205,000000,7.7324,7.77416,7.7324,7.75669,19662.121076443,0
+MIY.US,D,20080206,000000,7.80064,7.84803,7.72014,7.83677,60374.599298741,0
+MIY.US,D,20080207,000000,7.80064,7.85366,7.76992,7.76992,98836.130196239,0
+MIY.US,D,20080208,000000,7.72014,7.77416,7.72014,7.76992,62731.866672618,0
+MIY.US,D,20080211,000000,7.75669,7.76992,7.74433,7.75669,41991.356526939,0
+MIY.US,D,20080212,000000,7.77812,7.8898,7.77812,7.8898,87927.693160677,0
+MIY.US,D,20080213,000000,7.8898,7.91923,7.71402,7.75669,57549.523708913,0
+MIY.US,D,20080214,000000,7.70799,7.71402,7.39839,7.39839,108660.10273118,0
+MIY.US,D,20080215,000000,7.27169,7.36579,7.22418,7.33577,99462.91219986,0
+MIY.US,D,20080219,000000,7.43977,7.51087,7.30526,7.5006,119207.05159988,0
+MIY.US,D,20080220,000000,7.47108,7.51542,7.37695,7.40668,82567.137543278,0
+MIY.US,D,20080221,000000,7.43345,7.44609,7.39839,7.43345,101696.64580243,0
+MIY.US,D,20080222,000000,7.43345,7.47108,7.38772,7.41715,67555.759185141,0
+MIY.US,D,20080225,000000,7.42258,7.5006,7.40668,7.47621,31993.221625878,0
+MIY.US,D,20080226,000000,7.47621,7.52629,7.46446,7.52629,23410.662235419,0
+MIY.US,D,20080227,000000,7.52629,7.56234,7.47108,7.47108,34493.261637091,0
+MIY.US,D,20080228,000000,7.46446,7.46446,7.27169,7.27169,54505.73258955,0
+MIY.US,D,20080229,000000,7.21973,7.21973,7.06715,7.12364,134041.22987622,0
+MIY.US,D,20080303,000000,7.13461,7.32975,7.12898,7.32975,128500.43646133,0
+MIY.US,D,20080304,000000,7.2783,7.32353,7.25894,7.3178,53083.069075677,0
+MIY.US,D,20080305,000000,7.29942,7.40381,7.29942,7.38279,45572.823323076,0
+MIY.US,D,20080306,000000,7.39839,7.40381,7.29942,7.30526,39319.179293407,0
+MIY.US,D,20080307,000000,7.28769,7.41715,7.28769,7.36037,54337.645654815,0
+MIY.US,D,20080310,000000,7.40381,7.40668,7.29942,7.29942,87573.292997079,0
+MIY.US,D,20080311,000000,7.342,7.41715,7.29291,7.3178,117186.97066737,0
+MIY.US,D,20080312,000000,7.34852,7.34852,7.24147,7.24147,108842.36567247,0
+MIY.US,D,20080313,000000,7.24147,7.28274,7.21351,7.24768,27339.441191882,0
+MIY.US,D,20080314,000000,7.25381,7.27169,7.19514,7.19514,15190.603583727,0
+MIY.US,D,20080317,000000,7.1589,7.18389,7.1028,7.13766,56948.056002692,0
+MIY.US,D,20080318,000000,7.13766,7.18961,7.1028,7.10834,117241.64954975,0
+MIY.US,D,20080319,000000,7.10834,7.12898,7.07238,7.07238,70422.350222705,0
+MIY.US,D,20080320,000000,7.06715,7.06715,7.01097,7.04325,158350.04338338,0
+MIY.US,D,20080324,000000,7.04325,7.17796,7.04325,7.16443,103837.22279057,0
+MIY.US,D,20080325,000000,7.16443,7.2783,7.16443,7.2783,38248.89079934,0
+MIY.US,D,20080326,000000,7.2783,7.31128,7.25894,7.28769,43968.90943982,0
+MIY.US,D,20080327,000000,7.30526,7.342,7.28769,7.31128,35386.350049359,0
+MIY.US,D,20080328,000000,7.38772,7.40381,7.34852,7.35366,56293.934557878,0
+MIY.US,D,20080331,000000,7.34852,7.40381,7.3178,7.342,55044.420838219,0
+MIY.US,D,20080401,000000,7.3178,7.36037,7.3178,7.36037,20013.483524355,0
+MIY.US,D,20080402,000000,7.33577,7.39198,7.32975,7.39198,71127.100262319,0
+MIY.US,D,20080403,000000,7.38279,7.40668,7.35366,7.40668,27879.142012448,0
+MIY.US,D,20080404,000000,7.39198,7.43977,7.39198,7.43345,87573.292997079,0
+MIY.US,D,20080407,000000,7.43977,7.52193,7.43977,7.51542,84717.840250371,0
+MIY.US,D,20080408,000000,7.50574,7.51087,7.45261,7.46446,115808.86031692,0
+MIY.US,D,20080409,000000,7.46446,7.4938,7.45795,7.46446,65233.931827624,0
+MIY.US,D,20080410,000000,7.46446,7.54711,7.45795,7.50574,69704.436748445,0
+MIY.US,D,20080411,000000,7.47108,7.52193,7.43345,7.44609,40567.68044117,0
+MIY.US,D,20080414,000000,7.43977,7.4938,7.39198,7.41231,43919.293416916,0
+MIY.US,D,20080415,000000,7.45795,7.45795,7.36037,7.39198,24656.125667494,0
+MIY.US,D,20080416,000000,7.41231,7.44609,7.34852,7.41231,30390.320314518,0
+MIY.US,D,20080417,000000,7.41231,7.42752,7.38772,7.39839,40660.837055601,0
+MIY.US,D,20080418,000000,7.41231,7.43977,7.39839,7.43345,37575.530488502,0
+MIY.US,D,20080421,000000,7.39839,7.48836,7.39839,7.48836,41607.591778357,0
+MIY.US,D,20080422,000000,7.45261,7.48836,7.45261,7.48214,59387.341700145,0
+MIY.US,D,20080423,000000,7.52193,7.52629,7.47108,7.51087,24305.77579148,0
+MIY.US,D,20080424,000000,7.51542,7.54179,7.48836,7.4938,22484.158950584,0
+MIY.US,D,20080425,000000,7.4938,7.5331,7.47108,7.4938,20252.450491809,0
+MIY.US,D,20080428,000000,7.5006,7.52193,7.44609,7.44609,46190.492179633,0
+MIY.US,D,20080429,000000,7.44609,7.50574,7.43977,7.43977,27843.701996088,0
+MIY.US,D,20080430,000000,7.45795,7.4938,7.45795,7.48836,14638.751900409,0
+MIY.US,D,20080501,000000,7.48836,7.54711,7.48836,7.5006,25635.282690922,0
+MIY.US,D,20080502,000000,7.50574,7.54711,7.50574,7.51542,30515.879229621,0
+MIY.US,D,20080505,000000,7.48836,7.5331,7.47108,7.52193,19703.636524179,0
+MIY.US,D,20080506,000000,7.54179,7.8422,7.51087,7.5803,92568.310160026,0
+MIY.US,D,20080507,000000,7.5331,7.65584,7.50574,7.50574,28063.43009752,0
+MIY.US,D,20080508,000000,7.51087,7.56234,7.50574,7.5331,31490.985965464,0
+MIY.US,D,20080509,000000,7.5331,7.63877,7.5331,7.60904,29790.877752088,0
+MIY.US,D,20080512,000000,7.5803,7.63877,7.5803,7.60904,36619.662618683,0
+MIY.US,D,20080513,000000,7.5803,7.62859,7.53862,7.5803,19474.795275684,0
+MIY.US,D,20080514,000000,7.52629,7.63877,7.52629,7.57447,18614.109164088,0
+MIY.US,D,20080515,000000,7.56234,7.61555,7.55235,7.61555,10854.770725073,0
+MIY.US,D,20080516,000000,7.62859,7.63877,7.58653,7.63877,11373.207535823,0
+MIY.US,D,20080519,000000,7.59206,7.62198,7.5803,7.59709,29667.343980776,0
+MIY.US,D,20080520,000000,7.56766,7.59206,7.56234,7.59206,9527.2889694231,0
+MIY.US,D,20080521,000000,7.60904,7.62198,7.56766,7.60904,7954.7648149419,0
+MIY.US,D,20080522,000000,7.59709,7.66484,7.59709,7.66168,18484.499961401,0
+MIY.US,D,20080523,000000,7.66484,7.68083,7.63205,7.66168,13339.622157847,0
+MIY.US,D,20080527,000000,7.66168,7.66168,7.58653,7.60904,19838.308586347,0
+MIY.US,D,20080528,000000,7.60904,7.66168,7.55827,7.57447,23748.861248683,0
+MIY.US,D,20080529,000000,7.56234,7.60904,7.55235,7.55235,25975.506847977,0
+MIY.US,D,20080530,000000,7.55235,7.56234,7.38279,7.50574,34185.439780709,0
+MIY.US,D,20080602,000000,7.53862,7.59206,7.51087,7.55235,24545.755330831,0
+MIY.US,D,20080603,000000,7.52629,7.5803,7.48836,7.48836,41339.260225918,0
+MIY.US,D,20080604,000000,7.48214,7.52193,7.45795,7.45795,21450.323044772,0
+MIY.US,D,20080605,000000,7.44609,7.4938,7.43977,7.47621,19943.61606353,0
+MIY.US,D,20080606,000000,7.47108,7.5006,7.47108,7.47621,17712.920176653,0
+MIY.US,D,20080609,000000,7.50574,7.50574,7.44609,7.45795,26627.603148998,0
+MIY.US,D,20080610,000000,7.44609,7.47108,7.43345,7.43977,8983.5378612734,0
+MIY.US,D,20080611,000000,7.47621,7.47621,7.35366,7.36579,24437.410137959,0
+MIY.US,D,20080612,000000,7.33577,7.33577,7.29291,7.29291,23090.689516285,0
+MIY.US,D,20080613,000000,7.2783,7.32353,7.21973,7.23642,38554.68751193,0
+MIY.US,D,20080616,000000,7.20719,7.27169,7.20719,7.23051,26200.297808888,0
+MIY.US,D,20080617,000000,7.21973,7.27169,7.20157,7.20157,23589.88746101,0
+MIY.US,D,20080618,000000,7.20157,7.20719,7.18961,7.20157,10724.14895049,0
+MIY.US,D,20080619,000000,7.19514,7.22418,7.11386,7.1194,53381.777784994,0
+MIY.US,D,20080620,000000,7.10834,7.11386,7.03723,7.03723,27704.979646337,0
+MIY.US,D,20080623,000000,7.01531,7.02469,6.99467,6.99851,18722.454356959,0
+MIY.US,D,20080624,000000,7.01975,7.04938,6.95032,7.04938,49213.01928918,0
+MIY.US,D,20080625,000000,7.0554,7.07841,7.01975,7.01975,47719.475742586,0
+MIY.US,D,20080626,000000,6.97264,7.00464,6.91517,6.96702,96155.852387539,0
+MIY.US,D,20080627,000000,6.97846,6.99467,6.95586,6.96702,25991.707998312,0
+MIY.US,D,20080630,000000,7.00464,7.01097,6.98429,6.99467,28290.246202223,0
+MIY.US,D,20080701,000000,7.00464,7.03169,6.97264,6.99851,45572.823323076,0
+MIY.US,D,20080702,000000,6.99467,7.07238,6.97264,7.07238,50586.06678015,0
+MIY.US,D,20080703,000000,7.04325,7.09678,7.04325,7.09678,11051.209672897,0
+MIY.US,D,20080707,000000,7.08493,7.13766,6.99851,7.03723,26608.364282974,0
+MIY.US,D,20080708,000000,7.01531,7.04938,6.99467,7.01531,39911.533852564,0
+MIY.US,D,20080709,000000,7.02469,7.07238,6.99851,7.03169,65312.912435512,0
+MIY.US,D,20080710,000000,7.02469,7.04938,7.01097,7.03723,44790.105247472,0
+MIY.US,D,20080711,000000,7.01975,7.03169,6.97846,6.98429,43456.548060445,0
+MIY.US,D,20080714,000000,6.97846,6.97846,6.9435,6.9435,27850.789999361,0
+MIY.US,D,20080715,000000,6.91517,6.91517,6.87646,6.90875,57433.077940873,0
+MIY.US,D,20080716,000000,6.88742,6.89709,6.8487,6.87092,31993.221625878,0
+MIY.US,D,20080717,000000,6.87092,6.89176,6.86559,6.87092,23053.224356133,0
+MIY.US,D,20080718,000000,6.85541,6.9205,6.85541,6.88188,13046.988879904,0
+MIY.US,D,20080721,000000,6.89176,6.93234,6.89176,6.91517,36015.157196773,0
+MIY.US,D,20080722,000000,6.89176,6.93847,6.89176,6.93847,13520.872527231,0
+MIY.US,D,20080723,000000,6.88188,6.92622,6.8487,6.89709,57408.776215369,0
+MIY.US,D,20080724,000000,6.88188,6.89176,6.85541,6.87092,43295.549128982,0
+MIY.US,D,20080725,000000,6.87646,6.90242,6.8487,6.87646,23456.22797074,0
+MIY.US,D,20080728,000000,6.87092,6.89176,6.83872,6.86085,93726.692409046,0
+MIY.US,D,20080729,000000,6.87646,6.90242,6.83872,6.87646,71435.934690597,0
+MIY.US,D,20080730,000000,6.83872,6.89176,6.83369,6.87092,72616.593521328,0
+MIY.US,D,20080731,000000,6.85541,6.89176,6.85541,6.88188,73717.259172275,0
+MIY.US,D,20080801,000000,6.88742,6.89176,6.86085,6.86559,40596.032454258,0
+MIY.US,D,20080804,000000,6.87092,6.88742,6.84346,6.87646,158517.11774622,0
+MIY.US,D,20080805,000000,6.86085,6.88188,6.8487,6.87646,28505.924016069,0
+MIY.US,D,20080806,000000,6.85541,6.87646,6.83369,6.85541,36746.234105682,0
+MIY.US,D,20080807,000000,6.8487,6.86085,6.82776,6.8487,31124.434939114,0
+MIY.US,D,20080808,000000,6.8487,6.91517,6.8487,6.88188,28507.949159862,0
+MIY.US,D,20080811,000000,6.87646,6.88188,6.86085,6.86559,27171.354257148,0
+MIY.US,D,20080812,000000,6.83872,6.86559,6.83369,6.86085,41983.255951772,0
+MIY.US,D,20080813,000000,6.8487,6.8487,6.82075,6.84346,31271.257864034,0
+MIY.US,D,20080814,000000,6.8487,6.91517,6.83369,6.90875,76742.82399751,0
+MIY.US,D,20080815,000000,6.88188,6.88188,6.82776,6.87092,87969.208608414,0
+MIY.US,D,20080818,000000,6.86559,6.90875,6.86559,6.89176,19686.422801948,0
+MIY.US,D,20080819,000000,6.86085,6.87646,6.83872,6.8487,67926.360499076,0
+MIY.US,D,20080820,000000,6.83872,6.85541,6.83369,6.8487,141195.05032143,0
+MIY.US,D,20080821,000000,6.82776,6.85541,6.82776,6.84346,30081.485886238,0
+MIY.US,D,20080822,000000,6.82776,6.9205,6.82776,6.88742,53297.734317626,0
+MIY.US,D,20080825,000000,6.88188,6.89709,6.83872,6.87092,24660.175955078,0
+MIY.US,D,20080826,000000,6.87092,6.89709,6.83872,6.86085,25046.978419348,0
+MIY.US,D,20080827,000000,6.83872,6.87092,6.83872,6.86085,36221.721863557,0
+MIY.US,D,20080828,000000,6.83872,6.86085,6.83872,6.85541,54163.483288703,0
+MIY.US,D,20080829,000000,6.86085,6.88188,6.85541,6.87092,19369.487798501,0
+MIY.US,D,20080902,000000,6.88188,6.88188,6.84346,6.84346,14782.53710964,0
+MIY.US,D,20080903,000000,6.85541,6.90875,6.85541,6.88188,37180.627449065,0
+MIY.US,D,20080904,000000,6.91517,6.93847,6.88188,6.91517,31100.133213611,0
+MIY.US,D,20080905,000000,6.89709,6.93847,6.88742,6.92622,76114.016850097,0
+MIY.US,D,20080908,000000,6.89709,6.95586,6.89176,6.92622,46052.782401778,0
+MIY.US,D,20080909,000000,6.95032,6.95032,6.87646,6.90875,69279.156552126,0
+MIY.US,D,20080910,000000,6.93847,6.93847,6.88188,6.89709,56692.8878849,0
+MIY.US,D,20080911,000000,6.88742,6.89176,6.86559,6.87646,40613.24617649,0
+MIY.US,D,20080912,000000,6.88188,6.90875,6.86085,6.87646,17695.706454419,0
+MIY.US,D,20080915,000000,6.87646,6.88188,6.80959,6.80959,20245.362488537,0
+MIY.US,D,20080916,000000,6.78066,6.80446,6.10988,6.64812,56826.547375172,0
+MIY.US,D,20080917,000000,6.58501,6.67499,6.46789,6.5463,56787.057071228,0
+MIY.US,D,20080918,000000,6.34503,6.40034,6.16609,6.22148,80087.348969985,0
+MIY.US,D,20080919,000000,6.28371,6.47371,6.28371,6.45693,64688.155575682,0
+MIY.US,D,20080922,000000,6.4347,6.4347,6.31698,6.32272,57831.018696,0
+MIY.US,D,20080923,000000,6.27787,6.37871,6.17735,6.18841,47415.704173788,0
+MIY.US,D,20080924,000000,6.17141,6.18248,6.08746,6.16609,68457.960744474,0
+MIY.US,D,20080925,000000,6.12697,6.19946,6.09902,6.17141,32047.900508262,0
+MIY.US,D,20080926,000000,6.14367,6.15503,6.04293,6.14909,83306.315027355,0
+MIY.US,D,20080929,000000,6.09902,6.18248,5.43853,5.62301,116329.32227146,0
+MIY.US,D,20080930,000000,5.63456,5.73511,5.63456,5.70675,241619.90582249,0
+MIY.US,D,20081001,000000,5.76887,5.81895,5.74636,5.81895,22338.348597561,0
+MIY.US,D,20081002,000000,5.81331,5.96491,5.81331,5.89213,45114.12825419,0
+MIY.US,D,20081003,000000,5.8864,6.08224,5.8864,5.95918,38506.084060922,0
+MIY.US,D,20081006,000000,5.9256,5.9256,5.62301,5.67337,109442.82080679,0
+MIY.US,D,20081007,000000,5.81895,5.81895,5.50568,5.50568,90398.368586907,0
+MIY.US,D,20081008,000000,5.42727,5.4886,5.09722,5.43339,120424.16301886,0
+MIY.US,D,20081009,000000,5.42164,5.42164,3.91686,4.49825,109892.40272862,0
+MIY.US,D,20081010,000000,4.41479,4.46497,3.92219,4.3751,95189.858798759,0
+MIY.US,D,20081013,000000,4.47603,5.28199,4.47603,5.07471,159131.74888708,0
+MIY.US,D,20081014,000000,5.23745,5.27686,5.0357,5.17543,71055.207657703,0
+MIY.US,D,20081015,000000,5.04122,5.06403,5.00784,5.00784,115973.90953597,0
+MIY.US,D,20081016,000000,5.07471,5.09722,4.99678,5.06403,76566.636487607,0
+MIY.US,D,20081017,000000,5.04122,5.39399,5.04122,5.39399,49260.610168293,0
+MIY.US,D,20081020,000000,5.38805,5.5675,5.38805,5.56168,40567.68044117,0
+MIY.US,D,20081021,000000,5.53916,5.64592,5.53916,5.62301,46669.438686439,0
+MIY.US,D,20081022,000000,5.59556,5.74073,5.59556,5.71288,51323.219120435,0
+MIY.US,D,20081023,000000,5.70162,5.93666,5.70162,5.79711,84608.482485604,0
+MIY.US,D,20081024,000000,5.45552,5.91958,5.22017,5.69629,82967.103442195,0
+MIY.US,D,20081027,000000,5.65115,5.94229,5.65115,5.81895,45983.92751285,0
+MIY.US,D,20081028,000000,5.81895,6.06524,5.79109,6.06524,190130.6249111,0
+MIY.US,D,20081029,000000,5.93666,6.02614,5.78508,5.84719,88372.212223021,0
+MIY.US,D,20081030,000000,5.87494,5.89736,5.76315,5.76887,21208.318361629,0
+MIY.US,D,20081031,000000,5.71288,6.04293,5.68463,5.68463,28883.613333277,0
+MIY.US,D,20081103,000000,5.70675,5.75219,5.62301,5.66211,45810.777718635,0
+MIY.US,D,20081104,000000,5.70162,5.7745,5.70162,5.75219,52683.103176758,0
+MIY.US,D,20081105,000000,5.79711,5.89736,5.79109,5.88038,33996.088836158,0
+MIY.US,D,20081106,000000,5.84719,6.02032,5.84719,5.96491,34405.16788214,0
+MIY.US,D,20081107,000000,5.96491,6.01498,5.8864,5.91958,46520.590617728,0
+MIY.US,D,20081110,000000,5.94229,6.0376,5.94229,5.97024,28235.567319839,0
+MIY.US,D,20081111,000000,5.9814,5.98704,5.60099,5.85825,38702.523008746,0
+MIY.US,D,20081112,000000,5.84136,5.84136,5.34906,5.56168,59205.078758866,0
+MIY.US,D,20081113,000000,5.44978,5.59556,5.3379,5.48346,103717.73930683,0
+MIY.US,D,20081114,000000,5.47804,5.47804,5.44416,5.45552,33823.951613839,0
+MIY.US,D,20081117,000000,5.41631,5.43853,5.36555,5.38283,57648.755754721,0
+MIY.US,D,20081118,000000,5.38283,5.38805,5.32091,5.3379,53914.390602289,0
+MIY.US,D,20081119,000000,5.34381,5.34381,5.18176,5.18176,47129.146327222,0
+MIY.US,D,20081120,000000,5.14216,5.21504,4.96291,5.05268,89464.7772988,0
+MIY.US,D,20081121,000000,5.09722,5.09722,5.04122,5.06403,39521.693672606,0
+MIY.US,D,20081124,000000,5.00784,5.2654,5.00784,5.16981,40048.231058524,0
+MIY.US,D,20081125,000000,5.21504,5.24842,5.13682,5.17543,50551.639335687,0
+MIY.US,D,20081126,000000,5.19183,5.19795,5.10887,5.13682,32551.148740571,0
+MIY.US,D,20081128,000000,5.10887,5.17543,5.0357,5.16467,20596.724936448,0
+MIY.US,D,20081201,000000,5.17543,5.17543,5.09158,5.09158,63323.20865988,0
+MIY.US,D,20081202,000000,5.09158,5.13682,5.0185,5.07471,71226.332308126,0
+MIY.US,D,20081203,000000,5.04656,5.1138,5.0185,5.04656,50006.875655641,0
+MIY.US,D,20081204,000000,5.02464,5.07471,4.95767,4.99115,54397.387396678,0
+MIY.US,D,20081205,000000,4.9239,4.98009,4.91274,4.95175,38374.449714443,0
+MIY.US,D,20081208,000000,5.00784,5.01328,4.95767,4.96291,60039.438001166,0
+MIY.US,D,20081209,000000,4.95175,4.95175,4.87313,4.89575,19738.063968643,0
+MIY.US,D,20081210,000000,4.89575,4.89575,4.76135,4.81733,47994.895298298,0
+MIY.US,D,20081211,000000,4.77261,4.80065,4.70544,4.71156,35258.765990465,0
+MIY.US,D,20081212,000000,4.6218,4.6611,4.44255,4.63266,70064.91234342,0
+MIY.US,D,20081215,000000,4.60481,4.64392,4.54367,4.57706,87125.73621905,0
+MIY.US,D,20081216,000000,4.5262,4.66595,4.52115,4.58782,81697.338284618,0
+MIY.US,D,20081217,000000,4.63869,4.80065,4.59374,4.77833,73115.791466053,0
+MIY.US,D,20081218,000000,4.77261,4.868,4.76747,4.8124,69541.412673189,0
+MIY.US,D,20081219,000000,4.85655,4.98522,4.82316,4.91274,113553.86270454,0
+MIY.US,D,20081222,000000,4.90148,5.0357,4.90148,4.98009,84367.490374357,0
+MIY.US,D,20081223,000000,4.98009,5.12536,4.94592,4.99678,104271.61613395,0
+MIY.US,D,20081224,000000,4.99115,5.09158,4.99115,5.07471,72380.664269561,0
+MIY.US,D,20081226,000000,5.09722,5.19795,5.09158,5.19183,81130.29802286,0
+MIY.US,D,20081229,000000,5.18689,5.2654,5.1311,5.16981,130531.65568469,0
+MIY.US,D,20081230,000000,5.18176,5.28733,5.18176,5.2654,134388.54203655,0
+MIY.US,D,20081231,000000,5.2654,5.32091,5.20379,5.32091,171290.7122142,0
+MIY.US,D,20090102,000000,5.30411,5.51102,5.30411,5.51102,86172.906064918,0
+MIY.US,D,20090105,000000,5.51102,5.76887,5.51102,5.73511,82594.476984469,0
+MIY.US,D,20090106,000000,5.72443,5.8864,5.72443,5.88038,70344.382186714,0
+MIY.US,D,20090107,000000,5.87494,5.903,5.79711,5.79711,129266.95338659,0
+MIY.US,D,20090108,000000,5.84719,5.94762,5.82991,5.91958,70854.718422296,0
+MIY.US,D,20090109,000000,5.91958,6.14367,5.91958,6.12697,64748.909889443,0
+MIY.US,D,20090112,000000,6.16609,6.21081,6.13823,6.18248,68081.283999163,0
+MIY.US,D,20090113,000000,6.21645,6.21645,6.07078,6.0766,84440.395550869,0
+MIY.US,D,20090114,000000,6.0766,6.10396,5.90872,5.90872,44621.00574084,0
+MIY.US,D,20090115,000000,5.91444,5.91444,5.79711,5.8864,42732.559154809,0
+MIY.US,D,20090116,000000,5.88038,5.97024,5.88038,5.96491,40234.544287388,0
+MIY.US,D,20090120,000000,5.96491,5.97024,5.903,5.90872,51403.21230022,0
+MIY.US,D,20090121,000000,5.95316,5.96491,5.91444,5.9256,52640.575157125,0
+MIY.US,D,20090122,000000,5.93073,5.93073,5.82497,5.85252,52331.740728847,0
+MIY.US,D,20090123,000000,5.82497,5.83603,5.79711,5.80769,51012.359548364,0
+MIY.US,D,20090126,000000,5.80769,5.8864,5.80769,5.85825,37921.830076933,0
+MIY.US,D,20090127,000000,5.84719,5.97568,5.84136,5.97568,115216.50575776,0
+MIY.US,D,20090128,000000,5.99839,6.08224,5.93073,5.94229,113989.26861981,0
+MIY.US,D,20090129,000000,5.93073,5.93073,5.89213,5.90872,61194.782534497,0
+MIY.US,D,20090130,000000,5.90872,5.94762,5.90872,5.93073,30272.861974582,0
+MIY.US,D,20090202,000000,5.93666,5.9814,5.93073,5.97568,38381.537717716,0
+MIY.US,D,20090203,000000,5.94762,6.01498,5.94762,5.97024,59981.721403094,0
+MIY.US,D,20090204,000000,5.95918,5.98704,5.93666,5.94229,73977.490149546,0
+MIY.US,D,20090205,000000,5.94762,6.01498,5.93073,5.97024,95325.543432822,0
+MIY.US,D,20090206,000000,5.97024,6.05438,5.97024,6.01498,59680.987549984,0
+MIY.US,D,20090209,000000,6.04293,6.0766,6.01498,6.03157,56537.964384813,0
+MIY.US,D,20090210,000000,6.04293,6.13823,6.04293,6.11581,104246.30183654,0
+MIY.US,D,20090211,000000,6.08746,6.10988,6.07078,6.09349,29761.513167104,0
+MIY.US,D,20090212,000000,6.11581,6.11581,6.0766,6.10988,15540.953459741,0
+MIY.US,D,20090213,000000,6.08746,6.16609,6.08224,6.16609,25109.7578769,0
+MIY.US,D,20090217,000000,6.14909,6.14909,5.97024,5.97024,43070.75816807,0
+MIY.US,D,20090218,000000,5.98704,5.98704,5.84136,5.86388,94831.408347577,0
+MIY.US,D,20090219,000000,5.84719,5.91958,5.84719,5.84719,32493.4321425,0
+MIY.US,D,20090220,000000,5.82497,5.82497,5.62301,5.6789,118946.82062261,0
+MIY.US,D,20090223,000000,5.71288,5.73511,5.49453,5.51684,77862.728514481,0
+MIY.US,D,20090224,000000,5.46628,5.70675,5.46628,5.6789,66567.48901465,0
+MIY.US,D,20090225,000000,5.70675,5.74636,5.66211,5.6789,92424.524950795,0
+MIY.US,D,20090226,000000,5.69046,5.75732,5.69046,5.69629,68724.267153121,0
+MIY.US,D,20090227,000000,5.6789,5.74636,5.65678,5.73511,87988.447474438,0
+MIY.US,D,20090302,000000,5.64592,5.66211,5.58963,5.60099,73587.649969588,0
+MIY.US,D,20090303,000000,5.59556,5.61195,5.56168,5.56168,17832.403660379,0
+MIY.US,D,20090304,000000,5.58963,5.66211,5.57284,5.62855,19474.795275684,0
+MIY.US,D,20090305,000000,5.59556,5.62301,5.59556,5.59556,18614.109164088,0
+MIY.US,D,20090306,000000,5.5675,5.62301,5.51684,5.5283,18488.550248984,0
+MIY.US,D,20090309,000000,5.46628,5.53916,5.46628,5.48346,26641.779155542,0
+MIY.US,D,20090310,000000,5.51684,5.56168,5.50568,5.52257,37740.57970755,0
+MIY.US,D,20090311,000000,5.57284,5.57284,5.51684,5.53373,56841.735953612,0
+MIY.US,D,20090312,000000,5.44978,5.53373,5.44978,5.49453,56396.204319373,0
+MIY.US,D,20090313,000000,5.57866,5.57866,5.52257,5.53373,22552.001267616,0
+MIY.US,D,20090316,000000,5.53373,5.55595,5.51684,5.55595,66735.575949385,0
+MIY.US,D,20090317,000000,5.5283,5.57284,5.51684,5.53916,45957.600643555,0
+MIY.US,D,20090318,000000,5.53916,5.5839,5.51102,5.57866,39038.696878216,0
+MIY.US,D,20090319,000000,5.59556,5.66211,5.59556,5.65115,46204.668186178,0
+MIY.US,D,20090320,000000,5.68463,5.70162,5.65678,5.66874,55657.026835296,0
+MIY.US,D,20090323,000000,5.6789,5.73511,5.66874,5.67337,42625.226533833,0
+MIY.US,D,20090324,000000,5.68463,5.68463,5.62301,5.65115,33616.374375159,0
+MIY.US,D,20090325,000000,5.65115,5.6789,5.62855,5.63456,21774.346051491,0
+MIY.US,D,20090326,000000,5.66211,5.69629,5.63456,5.69629,27485.251544906,0
+MIY.US,D,20090327,000000,5.70675,5.72937,5.68463,5.68463,53362.538918971,0
+MIY.US,D,20090330,000000,5.69629,5.69629,5.66874,5.66874,15170.352145808,0
+MIY.US,D,20090331,000000,5.69629,5.75219,5.65678,5.72443,34582.36796394,0
+MIY.US,D,20090401,000000,5.72937,5.76887,5.70162,5.76887,30870.279393219,0
+MIY.US,D,20090402,000000,5.80769,5.85825,5.78508,5.81895,61826.627397599,0
+MIY.US,D,20090403,000000,5.82991,5.85825,5.82497,5.84719,33841.16533607,0
+MIY.US,D,20090406,000000,5.85252,5.85252,5.78508,5.82497,63272.58006508,0
+MIY.US,D,20090407,000000,5.82991,5.85825,5.81895,5.82991,60502.183357636,0
+MIY.US,D,20090408,000000,5.78003,5.84719,5.78003,5.82991,57211.324695651,0
+MIY.US,D,20090409,000000,5.83603,5.90872,5.83603,5.83603,19941.590919738,0
+MIY.US,D,20090413,000000,5.80255,5.83603,5.74073,5.75732,30074.397882967,0
+MIY.US,D,20090414,000000,5.74073,5.79109,5.74073,5.79109,28072.543244583,0
+MIY.US,D,20090415,000000,5.78508,5.82991,5.76315,5.82991,34747.417182986,0
+MIY.US,D,20090416,000000,5.84719,5.8864,5.82991,5.87494,23368.134215788,0
+MIY.US,D,20090417,000000,5.87494,5.95316,5.86981,5.93666,77756.408465402,0
+MIY.US,D,20090420,000000,5.9256,5.9256,5.87494,5.91958,24960.909808189,0
+MIY.US,D,20090421,000000,5.93073,5.98704,5.93073,5.98704,19622.6307725,0
+MIY.US,D,20090422,000000,5.98704,6.03157,5.94229,5.95918,43070.75816807,0
+MIY.US,D,20090423,000000,5.98704,6.05953,5.95918,6.02614,40660.837055601,0
+MIY.US,D,20090424,000000,5.97568,6.02614,5.97568,6.00362,79296.530319211,0
+MIY.US,D,20090427,000000,6.02032,6.02614,5.98704,5.98704,39717.120048534,0
+MIY.US,D,20090428,000000,5.9256,5.99839,5.9256,5.99839,87470.010663689,0
+MIY.US,D,20090429,000000,5.99839,6.02614,5.99839,6.01498,38944.527691889,0
+MIY.US,D,20090430,000000,6.03157,6.05438,6.02032,6.03157,39888.244698957,0
+MIY.US,D,20090501,000000,6.01498,6.11581,6.00916,6.10396,80569.333192478,0
+MIY.US,D,20090504,000000,6.12095,6.18248,6.09902,6.18248,108960.8365843,0
+MIY.US,D,20090505,000000,6.17141,6.21081,6.14367,6.18841,102082.4356948,0
+MIY.US,D,20090506,000000,6.19412,6.25565,6.18248,6.23293,73003.395985598,0
+MIY.US,D,20090507,000000,6.23293,6.25565,6.22771,6.23293,68556.180218386,0
+MIY.US,D,20090508,000000,6.25565,6.27787,6.22771,6.25565,69434.080052214,0
+MIY.US,D,20090511,000000,6.27787,6.27787,6.23877,6.26651,32288.892619509,0
+MIY.US,D,20090512,000000,6.26651,6.34503,6.26651,6.32272,76615.239938616,0
+MIY.US,D,20090513,000000,6.3003,6.3003,6.22148,6.23293,65303.799288448,0
+MIY.US,D,20090514,000000,6.21645,6.23877,6.17141,6.22771,54867.22075642,0
+MIY.US,D,20090515,000000,6.19946,6.3003,6.19946,6.28884,69610.267562116,0
+MIY.US,D,20090518,000000,6.30583,6.37871,6.29477,6.37871,21719.667169107,0
+MIY.US,D,20090519,000000,6.37871,6.37871,6.34503,6.35055,35069.415045914,0
+MIY.US,D,20090520,000000,6.37298,6.42314,6.37298,6.41782,51673.56899645,0
+MIY.US,D,20090521,000000,6.41782,6.4512,6.40676,6.41782,96225.719848363,0
+MIY.US,D,20090522,000000,6.42908,6.48497,6.41248,6.47954,47302.296121437,0
+MIY.US,D,20090526,000000,6.4902,6.51835,6.41248,6.51302,71678.951945636,0
+MIY.US,D,20090527,000000,6.53425,6.53425,6.4347,6.51302,91933.427581238,0
+MIY.US,D,20090528,000000,6.50186,6.50186,6.41248,6.44044,68116.724015523,0
+MIY.US,D,20090529,000000,6.45693,6.45693,6.40676,6.44586,38401.789155635,0
+MIY.US,D,20090601,000000,6.46789,6.48497,6.42314,6.46294,40131.261953996,0
+MIY.US,D,20090602,000000,6.5463,6.59212,6.50186,6.59212,95098.727328119,0
+MIY.US,D,20090603,000000,6.58027,6.64812,6.51835,6.58501,101677.4069364,0
+MIY.US,D,20090604,000000,6.59804,6.59804,6.50186,6.56349,66332.572334779,0
+MIY.US,D,20090605,000000,6.59212,6.59212,6.55183,6.55183,47368.113294677,0
+MIY.US,D,20090608,000000,6.55183,6.55183,6.45693,6.46294,61444.887792808,0
+MIY.US,D,20090609,000000,6.46294,6.56349,6.45693,6.47954,73184.646354981,0
+MIY.US,D,20090610,000000,6.4512,6.50186,6.41782,6.4347,131719.4025187,0
+MIY.US,D,20090611,000000,6.39589,6.45693,6.38977,6.45693,48907.22257659,0
+MIY.US,D,20090612,000000,6.4347,6.47371,6.38404,6.40676,76581.825066047,0
+MIY.US,D,20090615,000000,6.26069,6.38404,6.25565,6.31698,89417.186419687,0
+MIY.US,D,20090616,000000,6.3003,6.37871,6.29477,6.36211,56518.725518789,0
+MIY.US,D,20090617,000000,6.37298,6.38977,6.32272,6.34503,49071.259223741,0
+MIY.US,D,20090618,000000,6.39589,6.39589,6.33989,6.35579,52694.241467613,0
+MIY.US,D,20090619,000000,6.33989,6.40034,6.31698,6.39589,44915.664162575,0
+MIY.US,D,20090622,000000,6.40676,6.4347,6.37871,6.38977,44583.540580688,0
+MIY.US,D,20090623,000000,6.40034,6.40676,6.34503,6.35579,21574.869387979,0
+MIY.US,D,20090624,000000,6.36211,6.40676,6.35579,6.40676,36914.321040417,0
+MIY.US,D,20090625,000000,6.40034,6.46294,6.35579,6.36745,62063.569221262,0
+MIY.US,D,20090626,000000,6.35055,6.40676,6.35055,6.40676,31594.268298856,0
+MIY.US,D,20090629,000000,6.40034,6.44586,6.40034,6.44586,12299.710820659,0
+MIY.US,D,20090630,000000,6.40034,6.46294,6.37871,6.40034,23895.684173601,0
+MIY.US,D,20090701,000000,6.37871,6.45693,6.37871,6.4347,56476.197499158,0
+MIY.US,D,20090702,000000,6.35579,6.48497,6.23877,6.36745,49076.32208322,0
+MIY.US,D,20090706,000000,6.38977,6.44586,6.36745,6.40676,97917.727486571,0
+MIY.US,D,20090707,000000,6.40676,6.44044,6.37298,6.40676,27047.820485836,0
+MIY.US,D,20090708,000000,6.41782,6.46789,6.39589,6.46789,73949.138136459,0
+MIY.US,D,20090709,000000,6.47954,6.51835,6.44044,6.46294,37715.26541015,0
+MIY.US,D,20090710,000000,6.4902,6.51835,6.47371,6.51835,22995.507758061,0
+MIY.US,D,20090713,000000,6.51835,6.56892,6.49612,6.55183,24080.984830569,0
+MIY.US,D,20090714,000000,6.50768,6.5463,6.46294,6.50186,34249.231810157,0
+MIY.US,D,20090715,000000,6.54077,6.5463,6.51302,6.52418,15372.866525006,0
+MIY.US,D,20090716,000000,6.57465,6.57465,6.51835,6.5463,40373.266637139,0
+MIY.US,D,20090717,000000,6.52418,6.61346,6.52418,6.55697,31735.015792399,0
+MIY.US,D,20090720,000000,6.59804,6.59804,6.55183,6.59212,25431.755739826,0
+MIY.US,D,20090721,000000,6.61998,6.64812,6.60288,6.63024,41718.974686917,0
+MIY.US,D,20090722,000000,6.65168,6.66895,6.63024,6.66323,41453.680850166,0
+MIY.US,D,20090723,000000,6.64812,6.69819,6.6252,6.66323,49105.686668204,0
+MIY.US,D,20090724,000000,6.68615,6.71508,6.65769,6.70915,36138.690968085,0
+MIY.US,D,20090727,000000,6.71508,6.80446,6.71508,6.78066,75204.727287493,0
+MIY.US,D,20090728,000000,6.74787,6.7532,6.72042,6.74155,26361.296740351,0
+MIY.US,D,20090729,000000,6.78619,6.80446,6.7695,6.80446,27881.167156241,0
+MIY.US,D,20090730,000000,6.8487,6.86085,6.7532,6.83369,76854.206906069,0
+MIY.US,D,20090731,000000,6.80446,6.88188,6.80446,6.86085,52373.256176583,0
+MIY.US,D,20090803,000000,6.88188,6.9435,6.82776,6.83872,29157.007745195,0
+MIY.US,D,20090804,000000,6.88188,6.88188,6.80959,6.86085,29042.587120947,0
+MIY.US,D,20090805,000000,6.82776,6.97264,6.82776,6.93234,46947.895957839,0
+MIY.US,D,20090806,000000,6.97264,6.97264,6.82075,6.86559,27558.156721417,0
+MIY.US,D,20090807,000000,6.83872,6.95032,6.83872,6.92622,27315.139466378,0
+MIY.US,D,20090810,000000,6.97264,6.97264,6.90875,6.95586,47017.763418663,0
+MIY.US,D,20090811,000000,6.97264,6.97264,6.92622,6.95586,18688.026912495,0
+MIY.US,D,20090812,000000,6.90875,6.9205,6.89709,6.90242,9388.5666196716,0
+MIY.US,D,20090813,000000,6.90242,6.96168,6.85541,6.87092,29761.513167104,0
+MIY.US,D,20090814,000000,6.87092,6.90875,6.8487,6.87646,27564.232152794,0
+MIY.US,D,20090817,000000,6.90242,6.90875,6.82075,6.90242,18275.910150825,0
+MIY.US,D,20090818,000000,6.90875,6.95586,6.85541,6.86085,38860.484224521,0
+MIY.US,D,20090819,000000,6.85541,6.9205,6.85541,6.9205,35557.474699783,0
+MIY.US,D,20090820,000000,6.9205,6.93847,6.91517,6.93847,28344.925084606,0
+MIY.US,D,20090821,000000,6.91517,6.97264,6.89176,6.97264,52370.218460895,0
+MIY.US,D,20090824,000000,6.95032,6.99851,6.95032,6.97846,89876.89406047,0
+MIY.US,D,20090825,000000,7.01097,7.01097,6.93234,6.97846,27641.187616889,0
+MIY.US,D,20090826,000000,6.98429,7.01975,6.97846,7.00464,34338.338137005,0
+MIY.US,D,20090827,000000,7.01097,7.06162,6.99851,7.06162,64650.69041553,0
+MIY.US,D,20090828,000000,7.06162,7.07841,7.03169,7.07841,88484.607703476,0
+MIY.US,D,20090831,000000,7.13461,7.13461,7.06162,7.09037,38174.973050932,0
+MIY.US,D,20090901,000000,7.17154,7.17154,7.08493,7.08493,91355.249028624,0
+MIY.US,D,20090902,000000,7.09678,7.15298,7.08493,7.13461,55334.016400474,0
+MIY.US,D,20090903,000000,7.14389,7.22418,7.14389,7.22418,37581.605919879,0
+MIY.US,D,20090904,000000,7.25381,7.33577,7.22418,7.32353,43064.682736695,0
+MIY.US,D,20090908,000000,7.36037,7.42258,7.3178,7.33577,90114.848456029,0
+MIY.US,D,20090909,000000,7.33577,7.39198,7.33577,7.342,46874.990781327,0
+MIY.US,D,20090910,000000,7.35366,7.37695,7.30526,7.33577,39101.476335768,0
+MIY.US,D,20090911,000000,7.29942,7.29942,7.25381,7.28769,31983.095906918,0
+MIY.US,D,20090914,000000,7.29291,7.37004,7.29291,7.36579,48326.006308288,0
+MIY.US,D,20090915,000000,7.28274,7.38279,7.28274,7.38279,95412.624615878,0
+MIY.US,D,20090916,000000,7.38772,7.42258,7.32975,7.38772,104909.53642842,0
+MIY.US,D,20090917,000000,7.31128,7.37695,7.31128,7.36579,65667.31259911,0
+MIY.US,D,20090918,000000,7.38279,7.41231,7.34852,7.38279,65226.843824351,0
+MIY.US,D,20090921,000000,7.42752,7.42752,7.40381,7.42752,41463.806569126,0
+MIY.US,D,20090922,000000,7.45795,7.46446,7.43977,7.45795,32212.94972731,0
+MIY.US,D,20090923,000000,7.45795,7.50574,7.42258,7.43977,80547.056610766,0
+MIY.US,D,20090924,000000,7.46446,7.48214,7.41715,7.43977,58802.07514426,0
+MIY.US,D,20090925,000000,7.44609,7.46446,7.44609,7.45795,33821.926470047,0
+MIY.US,D,20090928,000000,7.45795,7.46446,7.42258,7.42258,123857.79431819,0
+MIY.US,D,20090929,000000,7.44609,7.44609,7.40381,7.41715,92677.667924794,0
+MIY.US,D,20090930,000000,7.43977,7.43977,7.38772,7.40668,50676.185678894,0
+MIY.US,D,20091001,000000,7.52629,7.52629,7.36037,7.36037,84852.51231254,0
+MIY.US,D,20091002,000000,7.36037,7.39198,7.2783,7.34852,85768.889878416,0
+MIY.US,D,20091005,000000,7.342,7.44609,7.342,7.44609,37705.13969119,0
+MIY.US,D,20091006,000000,7.46446,7.5331,7.46446,7.5331,128575.36678164,0
+MIY.US,D,20091007,000000,7.5331,7.55827,7.50574,7.55235,72037.402396819,0
+MIY.US,D,20091008,000000,7.55235,7.59709,7.55235,7.59206,31970.945044167,0
+MIY.US,D,20091009,000000,7.59206,7.59709,7.5006,7.52629,78839.860394117,0
+MIY.US,D,20091012,000000,7.47621,7.52629,7.37004,7.38772,57682.170627288,0
+MIY.US,D,20091013,000000,7.34852,7.40381,7.34852,7.40381,48433.338929264,0
+MIY.US,D,20091014,000000,7.39839,7.39839,7.19514,7.20157,53792.88197477,0
+MIY.US,D,20091015,000000,6.97264,7.18389,6.96702,7.1589,136932.12263928,0
+MIY.US,D,20091016,000000,7.16443,7.21351,7.09037,7.20719,70885.095579176,0
+MIY.US,D,20091019,000000,7.21973,7.25894,7.18961,7.23642,53652.134481225,0
+MIY.US,D,20091020,000000,7.26734,7.32975,7.26734,7.29942,66085.504792157,0
+MIY.US,D,20091021,000000,7.29942,7.342,7.27169,7.32353,38475.706904042,0
+MIY.US,D,20091022,000000,7.29291,7.32353,7.27169,7.28769,29731.136010224,0
+MIY.US,D,20091023,000000,7.2628,7.3178,7.25894,7.3178,59663.773827752,0
+MIY.US,D,20091026,000000,7.37695,7.38772,7.25894,7.27169,96370.51762949,0
+MIY.US,D,20091027,000000,7.24768,7.31128,7.24147,7.28274,50582.016492567,0
+MIY.US,D,20091028,000000,7.2783,7.2783,7.21973,7.24768,59559.478922464,0
+MIY.US,D,20091029,000000,7.21973,7.2783,7.21973,7.2628,20901.509077142,0
+MIY.US,D,20091030,000000,7.23642,7.27169,7.21351,7.21973,34498.324496572,0
+MIY.US,D,20091102,000000,7.38772,7.38772,7.22418,7.2783,43458.573204238,0
+MIY.US,D,20091103,000000,7.23051,7.2783,7.23051,7.23642,26963.777018468,0
+MIY.US,D,20091104,000000,7.2783,7.29942,7.25894,7.28769,51220.94935894,0
+MIY.US,D,20091105,000000,7.24768,7.28769,7.24768,7.28769,89369.595540576,0
+MIY.US,D,20091106,000000,7.21973,7.29291,7.20719,7.28769,54894.560197612,0
+MIY.US,D,20091109,000000,7.27169,7.28274,7.23051,7.25381,80332.391368815,0
+MIY.US,D,20091110,000000,7.23051,7.23051,7.19514,7.21973,33648.776675832,0
+MIY.US,D,20091111,000000,7.23642,7.23642,7.19514,7.21351,45147.543126757,0
+MIY.US,D,20091112,000000,7.17154,7.23642,7.10834,7.10834,38963.766557913,0
+MIY.US,D,20091113,000000,7.12364,7.12364,7.08493,7.09037,38163.834760076,0
+MIY.US,D,20091116,000000,7.25894,7.342,7.18961,7.19514,163830.08248451,0
+MIY.US,D,20091117,000000,7.20157,7.20719,7.1589,7.18961,47012.700559182,0
+MIY.US,D,20091118,000000,7.20157,7.20157,7.04938,7.07238,86091.900313239,0
+MIY.US,D,20091119,000000,7.06715,7.10834,7.04325,7.10834,51008.309260781,0
+MIY.US,D,20091120,000000,7.12898,7.12898,7.1028,7.1194,34278.596395141,0
+MIY.US,D,20091123,000000,7.15298,7.15298,7.1028,7.13766,19568.964462011,0
+MIY.US,D,20091124,000000,7.1589,7.16443,7.14912,7.16443,27146.039959747,0
+MIY.US,D,20091125,000000,7.17796,7.23642,7.16443,7.21973,42759.898596,0
+MIY.US,D,20091127,000000,7.17796,7.23051,7.1589,7.23051,15028.592080368,0
+MIY.US,D,20091130,000000,7.2783,7.2783,7.18961,7.18961,95113.91590656,0
+MIY.US,D,20091201,000000,7.24768,7.24768,7.21351,7.23051,33265.01192725,0
+MIY.US,D,20091202,000000,7.21351,7.21973,7.13461,7.19514,139803.77653632,0
+MIY.US,D,20091203,000000,7.18961,7.25894,7.18961,7.24768,49105.686668204,0
+MIY.US,D,20091204,000000,7.22418,7.2628,7.21351,7.21973,69178.911934423,0
+MIY.US,D,20091207,000000,7.24147,7.25381,7.21351,7.24768,18428.80850712,0
+MIY.US,D,20091208,000000,7.25381,7.27169,7.21351,7.23051,60060.702010983,0
+MIY.US,D,20091209,000000,7.21973,7.23642,7.20719,7.20719,53311.91032417,0
+MIY.US,D,20091210,000000,7.24147,7.29942,7.24147,7.28769,104038.72459787,0
+MIY.US,D,20091211,000000,7.2628,7.26734,7.23051,7.24147,36645.989487978,0
+MIY.US,D,20091214,000000,7.20719,7.2628,7.18961,7.18961,114349.7442148,0
+MIY.US,D,20091215,000000,7.18961,7.22418,7.1589,7.19514,101867.77045284,0
+MIY.US,D,20091216,000000,7.17796,7.19514,7.15298,7.1589,90149.275900493,0
+MIY.US,D,20091217,000000,7.1589,7.17154,7.10834,7.15298,71797.422857467,0
+MIY.US,D,20091218,000000,7.13461,7.14389,7.1028,7.1194,62554.666590819,0
+MIY.US,D,20091221,000000,7.1194,7.1589,7.10834,7.14389,68679.713989696,0
+MIY.US,D,20091222,000000,7.15298,7.1589,7.13766,7.1589,53784.7813996,0
+MIY.US,D,20091223,000000,7.17154,7.21973,7.15298,7.20157,59068.381552907,0
+MIY.US,D,20091224,000000,7.17796,7.20719,7.17154,7.20157,36040.471494173,0
+MIY.US,D,20091228,000000,7.21351,7.23642,7.20157,7.20157,34565.154241707,0
+MIY.US,D,20091229,000000,7.23642,7.24147,7.20719,7.24147,47937.178700227,0
+MIY.US,D,20091230,000000,7.23642,7.24768,7.18961,7.21351,39517.643385022,0
+MIY.US,D,20091231,000000,7.25894,7.2628,7.21351,7.2628,28445.16970231,0
+MIY.US,D,20100104,000000,7.24768,7.29942,7.16443,7.22418,91849.384113869,0
+MIY.US,D,20100105,000000,7.2628,7.28769,7.22418,7.2783,50659.984528559,0
+MIY.US,D,20100106,000000,7.28769,7.32975,7.2783,7.29942,46881.066212703,0
+MIY.US,D,20100107,000000,7.32353,7.35366,7.30526,7.32353,51737.361025898,0
+MIY.US,D,20100108,000000,7.37004,7.37004,7.33577,7.36037,55378.569563898,0
+MIY.US,D,20100111,000000,7.37695,7.39839,7.34852,7.39198,50938.441799957,0
+MIY.US,D,20100112,000000,7.41231,7.41231,7.36037,7.39839,60851.520661754,0
+MIY.US,D,20100113,000000,7.32353,7.39198,7.3178,7.35366,66531.036426394,0
+MIY.US,D,20100114,000000,7.38772,7.38772,7.36037,7.38772,36015.157196773,0
+MIY.US,D,20100115,000000,7.35366,7.37695,7.342,7.37004,35993.893186957,0
+MIY.US,D,20100119,000000,7.32353,7.39198,7.30526,7.34852,48555.860128679,0
+MIY.US,D,20100120,000000,7.35366,7.38279,7.32975,7.37695,32309.144057429,0
+MIY.US,D,20100121,000000,7.342,7.37695,7.28769,7.30526,134879.63940609,0
+MIY.US,D,20100122,000000,7.29942,7.32975,7.29291,7.29942,38106.118162004,0
+MIY.US,D,20100125,000000,7.2783,7.33577,7.2783,7.33577,59093.695850307,0
+MIY.US,D,20100126,000000,7.32975,7.34852,7.29942,7.342,66728.487946114,0
+MIY.US,D,20100127,000000,7.3178,7.36579,7.3178,7.32975,70080.100921859,0
+MIY.US,D,20100128,000000,7.342,7.35366,7.29291,7.29291,70934.71160208,0
+MIY.US,D,20100129,000000,7.29942,7.32975,7.29942,7.32353,27986.474633424,0
+MIY.US,D,20100201,000000,7.34852,7.40381,7.32975,7.342,63741.400852926,0
+MIY.US,D,20100202,000000,7.36579,7.38772,7.36579,7.37695,66033.86362546,0
+MIY.US,D,20100203,000000,7.36037,7.43977,7.36037,7.41231,57481.681391881,0
+MIY.US,D,20100204,000000,7.38772,7.43345,7.38772,7.40381,70322.105605002,0
+MIY.US,D,20100205,000000,7.41231,7.42258,7.38279,7.42258,87742.392503712,0
+MIY.US,D,20100208,000000,7.42752,7.46446,7.41231,7.43977,55149.728315404,0
+MIY.US,D,20100209,000000,7.43345,7.47621,7.43345,7.46446,36465.751690492,0
+MIY.US,D,20100210,000000,7.45261,7.45261,7.37695,7.37695,84075.869668311,0
+MIY.US,D,20100211,000000,7.42258,7.42258,7.37004,7.40381,78289.021282695,0
+MIY.US,D,20100212,000000,7.42258,7.42752,7.39198,7.42752,55727.906868017,0
+MIY.US,D,20100216,000000,7.43977,7.45261,7.39839,7.42752,54191.835301792,0
+MIY.US,D,20100217,000000,7.47108,7.47108,7.41231,7.43345,103712.67644735,0
+MIY.US,D,20100218,000000,7.41715,7.47108,7.41715,7.44609,47495.697353571,0
+MIY.US,D,20100219,000000,7.43977,7.45261,7.29291,7.29291,138389.21359762,0
+MIY.US,D,20100222,000000,7.27169,7.29291,7.23642,7.23642,56896.414835995,0
+MIY.US,D,20100223,000000,7.23642,7.28274,7.22418,7.23642,57685.208342976,0
+MIY.US,D,20100224,000000,7.23642,7.33577,7.23642,7.32975,59995.897409638,0
+MIY.US,D,20100225,000000,7.32975,7.40381,7.32353,7.38772,62064.581793158,0
+MIY.US,D,20100226,000000,7.36037,7.41715,7.36037,7.41715,24350.328954903,0
+MIY.US,D,20100301,000000,7.42258,7.52193,7.42258,7.47108,108056.60988117,0
+MIY.US,D,20100302,000000,7.4938,7.5006,7.39839,7.42752,57247.777283906,0
+MIY.US,D,20100303,000000,7.43977,7.46446,7.43977,7.45795,34414.281029203,0
+MIY.US,D,20100304,000000,7.47108,7.47108,7.43977,7.45261,28885.638477067,0
+MIY.US,D,20100305,000000,7.48214,7.48836,7.44609,7.48214,42349.806978123,0
+MIY.US,D,20100308,000000,7.47108,7.5006,7.46446,7.48214,40247.707722035,0
+MIY.US,D,20100309,000000,7.48836,7.4938,7.45261,7.45795,38974.904848769,0
+MIY.US,D,20100310,000000,7.46446,7.55235,7.45795,7.52193,104872.07126827,0
+MIY.US,D,20100311,000000,7.50574,7.51087,7.48214,7.5006,51052.862424205,0
+MIY.US,D,20100312,000000,7.52629,7.52629,7.47621,7.47621,48411.062347552,0
+MIY.US,D,20100315,000000,7.45261,7.5006,7.45261,7.48214,49392.244514771,0
+MIY.US,D,20100316,000000,7.5006,7.5006,7.45261,7.48836,50999.196113716,0
+MIY.US,D,20100317,000000,7.51087,7.51087,7.46446,7.47108,56327.349430445,0
+MIY.US,D,20100318,000000,7.44609,7.5006,7.41231,7.5006,43479.837214053,0
+MIY.US,D,20100319,000000,7.52193,7.52193,7.48214,7.48214,40373.266637139,0
+MIY.US,D,20100322,000000,7.48836,7.50574,7.43345,7.45261,55860.553786391,0
+MIY.US,D,20100323,000000,7.48214,7.51087,7.45261,7.51087,53803.007693729,0
+MIY.US,D,20100324,000000,7.51542,7.5331,7.48214,7.51542,87989.460046334,0
+MIY.US,D,20100325,000000,7.4938,7.53862,7.46446,7.46446,86822.977222148,0
+MIY.US,D,20100326,000000,7.4938,7.5006,7.47108,7.47108,49275.798746732,0
+MIY.US,D,20100329,000000,7.4938,7.4938,7.47621,7.47621,31162.912671162,0
+MIY.US,D,20100330,000000,7.4938,7.4938,7.43977,7.45795,77835.38907329,0
+MIY.US,D,20100331,000000,7.46446,7.5006,7.43977,7.5006,44489.371394361,0
+MIY.US,D,20100401,000000,7.51542,7.62198,7.51542,7.55827,119023.77608671,0
+MIY.US,D,20100405,000000,7.59709,7.59709,7.54179,7.55827,46063.920692634,0
+MIY.US,D,20100406,000000,7.56766,7.62198,7.55827,7.58653,37192.778311816,0
+MIY.US,D,20100407,000000,7.60332,7.60332,7.58653,7.59206,33847.240767446,0
+MIY.US,D,20100408,000000,7.60332,7.60332,7.47621,7.48836,54685.970387037,0
+MIY.US,D,20100409,000000,7.51542,7.54711,7.51542,7.54179,24623.723366822,0
+MIY.US,D,20100412,000000,7.54179,7.55235,7.52629,7.55235,38023.087266532,0
+MIY.US,D,20100413,000000,7.53862,7.53862,7.51087,7.53862,19917.289194234,0
+MIY.US,D,20100414,000000,7.55235,7.55235,7.51087,7.54179,44955.154466519,0
+MIY.US,D,20100415,000000,7.52193,7.54711,7.50574,7.54711,38275.217668635,0
+MIY.US,D,20100416,000000,7.56234,7.56234,7.55235,7.56234,35199.024248601,0
+MIY.US,D,20100419,000000,7.57447,7.5803,7.55827,7.5803,23232.449581725,0
+MIY.US,D,20100420,000000,7.56766,7.59709,7.56766,7.59709,43455.535488549,0
+MIY.US,D,20100421,000000,7.63205,7.63205,7.59709,7.61555,27605.747600529,0
+MIY.US,D,20100422,000000,7.63877,7.6443,7.60332,7.6443,39499.417090894,0
+MIY.US,D,20100423,000000,7.64963,7.66168,7.63145,7.66168,55063.659704243,0
+MIY.US,D,20100426,000000,7.67689,7.72014,7.62198,7.70799,87202.691683145,0
+MIY.US,D,20100427,000000,7.72014,7.94077,7.67689,7.70197,61086.437341626,0
+MIY.US,D,20100428,000000,7.71402,7.7324,7.69535,7.7324,58447.674980661,0
+MIY.US,D,20100429,000000,7.76992,7.76992,7.75027,7.76379,32498.495001981,0
+MIY.US,D,20100430,000000,7.76379,7.78404,7.72014,7.76992,46631.973526288,0
+MIY.US,D,20100503,000000,7.8831,7.8831,7.76992,7.8104,75238.142160061,0
+MIY.US,D,20100504,000000,7.80064,7.82108,7.77812,7.82108,51794.065052074,0
+MIY.US,D,20100505,000000,7.80064,7.82108,7.78997,7.81644,37514.776174743,0
+MIY.US,D,20100506,000000,7.81644,7.82108,7.72014,7.73831,37986.634678277,0
+MIY.US,D,20100507,000000,7.78404,7.80064,7.75027,7.77416,59864.263063159,0
+MIY.US,D,20100510,000000,7.8271,7.85979,7.75669,7.75669,111966.14997161,0
+MIY.US,D,20100511,000000,7.7324,7.7954,7.7324,7.7954,44764.790950072,0
+MIY.US,D,20100512,000000,7.77812,7.80064,7.75669,7.78997,64103.901591692,0
+MIY.US,D,20100513,000000,7.8104,7.8104,7.77812,7.8104,43702.603031172,0
+MIY.US,D,20100514,000000,7.80725,7.80725,7.76379,7.80064,41998.444530211,0
+MIY.US,D,20100517,000000,7.80725,7.82108,7.73831,7.75669,66371.050066826,0
+MIY.US,D,20100518,000000,7.76379,7.78404,7.75669,7.75669,32429.640113052,0
+MIY.US,D,20100519,000000,7.75669,7.76379,7.70799,7.76379,31711.726638791,0
+MIY.US,D,20100520,000000,7.68617,7.8271,7.68617,7.78404,38985.030567728,0
+MIY.US,D,20100521,000000,7.75669,7.78997,7.72014,7.78404,57125.25608449,0
+MIY.US,D,20100524,000000,7.7954,7.8104,7.78404,7.7954,64929.14768693,0
+MIY.US,D,20100525,000000,7.76992,7.77812,7.73831,7.75669,47440.005899292,0
+MIY.US,D,20100526,000000,7.72014,7.83322,7.72014,7.82108,82511.446088997,0
+MIY.US,D,20100527,000000,7.83677,7.84803,7.81644,7.83322,84173.076570326,0
+MIY.US,D,20100528,000000,7.8271,7.8422,7.81644,7.83322,23961.501346842,0
+MIY.US,D,20100601,000000,7.87125,7.87125,7.81644,7.85366,66719.374799049,0
+MIY.US,D,20100602,000000,7.86671,7.8898,7.8422,7.8898,44004.349456178,0
+MIY.US,D,20100603,000000,7.91459,7.91459,7.86671,7.89514,43064.682736695,0
+MIY.US,D,20100604,000000,7.87747,7.8898,7.86671,7.87747,65594.407422598,0
+MIY.US,D,20100607,000000,7.90106,7.90106,7.8831,7.8898,53633.908187097,0
+MIY.US,D,20100608,000000,7.89514,7.90778,7.8831,7.90106,36079.961798117,0
+MIY.US,D,20100609,000000,7.91459,7.91459,7.8831,7.90778,36818.126710298,0
+MIY.US,D,20100610,000000,7.90106,7.91459,7.8831,7.90778,36621.687762474,0
+MIY.US,D,20100611,000000,7.87125,7.87747,7.83677,7.87747,34353.526715444,0
+MIY.US,D,20100614,000000,7.8898,7.89514,7.85979,7.89514,39207.796384848,0
+MIY.US,D,20100615,000000,7.87747,7.89514,7.85979,7.8898,85862.046492847,0
+MIY.US,D,20100616,000000,7.85366,7.87125,7.8271,7.83322,49930.932763442,0
+MIY.US,D,20100617,000000,7.84803,7.84803,7.8104,7.83322,47121.045752053,0
+MIY.US,D,20100618,000000,7.8104,7.86671,7.8104,7.86671,82559.036968109,0
+MIY.US,D,20100621,000000,7.87125,7.87125,7.8271,7.83322,35887.573137878,0
+MIY.US,D,20100622,000000,7.86671,7.86671,7.8104,7.81644,39305.003286863,0
+MIY.US,D,20100623,000000,7.81644,7.83322,7.80725,7.81644,51669.518708866,0
+MIY.US,D,20100624,000000,7.83322,7.83677,7.82108,7.83677,40009.753326477,0
+MIY.US,D,20100625,000000,7.83322,7.84803,7.8271,7.8271,33778.385878519,0
+MIY.US,D,20100628,000000,7.85979,7.87125,7.83677,7.87125,32520.771583692,0
+MIY.US,D,20100629,000000,7.86671,7.87125,7.8422,7.85979,23689.119506819,0
+MIY.US,D,20100630,000000,7.87125,7.8898,7.85979,7.8831,53439.494383066,0
+MIY.US,D,20100701,000000,7.91923,7.91923,7.87747,7.91459,60547.749092956,0
+MIY.US,D,20100702,000000,7.91459,7.92586,7.90106,7.91459,45722.683963684,0
+MIY.US,D,20100706,000000,7.91459,7.94077,7.90106,7.93731,21369.317293093,0
+MIY.US,D,20100707,000000,7.94077,7.94591,7.93731,7.94077,31054.56747829,0
+MIY.US,D,20100708,000000,7.9546,7.98333,7.94591,7.98333,51201.710492915,0
+MIY.US,D,20100709,000000,7.98748,7.99863,7.96151,7.96151,68491.375617042,0
+MIY.US,D,20100712,000000,7.96803,7.99252,7.96151,7.99252,57878.609575111,0
+MIY.US,D,20100713,000000,7.98333,8.00535,7.96803,7.97187,34246.194094469,0
+MIY.US,D,20100714,000000,7.99863,8.02284,7.97187,8.01188,40822.848558961,0
+MIY.US,D,20100715,000000,7.98333,8.04111,7.98333,8.04111,50010.925943225,0
+MIY.US,D,20100716,000000,8.05997,8.09789,8.05257,8.09789,42313.354389866,0
+MIY.US,D,20100719,000000,8.10195,8.10195,8.05257,8.07104,62398.730518836,0
+MIY.US,D,20100720,000000,8.0734,8.16672,8.0734,8.15606,69998.082598283,0
+MIY.US,D,20100721,000000,8.1453,8.16672,8.11321,8.16672,90755.806466194,0
+MIY.US,D,20100722,000000,8.15606,8.18648,8.13424,8.13424,64287.177104868,0
+MIY.US,D,20100723,000000,8.1453,8.16672,8.1453,8.16672,25968.418844704,0
+MIY.US,D,20100726,000000,8.13424,8.19853,8.13,8.13,85741.550437223,0
+MIY.US,D,20100727,000000,8.1453,8.1453,8.09789,8.11321,55611.461099978,0
+MIY.US,D,20100728,000000,8.10777,8.17908,8.10195,8.17908,32493.4321425,0
+MIY.US,D,20100729,000000,8.21334,8.24347,8.17334,8.19853,40411.744369186,0
+MIY.US,D,20100730,000000,8.13424,8.20673,8.11942,8.13424,81051.317414972,0
+MIY.US,D,20100802,000000,8.21334,8.25334,8.16672,8.24347,44224.07755761,0
+MIY.US,D,20100803,000000,8.21334,8.25936,8.17908,8.25936,75156.123836486,0
+MIY.US,D,20100804,000000,8.28682,8.32819,8.28001,8.31664,69842.1465263,0
+MIY.US,D,20100805,000000,8.31664,8.33768,8.30341,8.30341,36837.365576322,0
+MIY.US,D,20100806,000000,8.28001,8.39091,8.28001,8.39091,24631.82394199,0
+MIY.US,D,20100809,000000,8.42607,8.42607,8.38617,8.40493,39217.922103808,0
+MIY.US,D,20100810,000000,8.35733,8.41471,8.34114,8.41471,99625.936275116,0
+MIY.US,D,20100811,000000,8.41471,8.41471,8.36247,8.40939,69392.564604478,0
+MIY.US,D,20100812,000000,8.35733,8.38617,8.33768,8.36247,58891.181471107,0
+MIY.US,D,20100813,000000,8.38617,8.38617,8.33768,8.37431,26796.702655629,0
+MIY.US,D,20100816,000000,8.39091,8.39091,8.34667,8.38617,27606.760172426,0
+MIY.US,D,20100817,000000,8.38617,8.40493,8.36247,8.39091,45315.630061494,0
+MIY.US,D,20100818,000000,8.39812,8.39812,8.36247,8.37431,29615.70281408,0
+MIY.US,D,20100819,000000,8.37431,8.37946,8.35191,8.37431,29936.688105112,0
+MIY.US,D,20100820,000000,8.37946,8.39812,8.33768,8.39812,27258.435440203,0
+MIY.US,D,20100823,000000,8.32819,8.39091,8.32819,8.38617,47500.760213052,0
+MIY.US,D,20100824,000000,8.38617,8.40939,8.38617,8.40939,27493.352120075,0
+MIY.US,D,20100825,000000,8.42015,8.44494,8.42015,8.44494,25159.373899803,0
+MIY.US,D,20100826,000000,8.41471,8.48265,8.41471,8.48265,52415.784196216,0
+MIY.US,D,20100827,000000,8.51673,8.51673,8.44494,8.48265,77901.20624653,0
+MIY.US,D,20100830,000000,8.45668,8.5351,8.45668,8.52227,46954.983961111,0
+MIY.US,D,20100831,000000,8.54912,8.55346,8.50784,8.53589,50062.567109921,0
+MIY.US,D,20100901,000000,8.65765,8.65765,8.41471,8.43171,100021.85188645,0
+MIY.US,D,20100902,000000,8.41471,8.4629,8.39091,8.41471,78339.649877495,0
+MIY.US,D,20100903,000000,8.44494,8.45007,8.32217,8.35191,62746.042679163,0
+MIY.US,D,20100907,000000,8.35733,8.42015,8.35733,8.40939,61353.756322169,0
+MIY.US,D,20100908,000000,8.40493,8.45668,8.37946,8.43171,39122.740345583,0
+MIY.US,D,20100909,000000,8.43881,8.48265,8.42015,8.48265,40948.407474064,0
+MIY.US,D,20100910,000000,8.47772,8.50586,8.43171,8.43881,71484.538141605,0
+MIY.US,D,20100913,000000,8.42607,8.42607,8.35733,8.40493,75056.891790678,0
+MIY.US,D,20100914,000000,8.40493,8.42015,8.36711,8.36711,50939.454371853,0
+MIY.US,D,20100915,000000,8.36247,8.37946,8.19853,8.21996,70701.820066001,0
+MIY.US,D,20100916,000000,8.24347,8.28001,8.20258,8.24839,63264.479489912,0
+MIY.US,D,20100917,000000,8.225,8.28001,8.225,8.28001,72866.698779639,0
+MIY.US,D,20100920,000000,8.27487,8.32217,8.27487,8.28001,60540.661089684,0
+MIY.US,D,20100921,000000,8.31042,8.33323,8.27487,8.32819,62745.030107266,0
+MIY.US,D,20100922,000000,8.35191,8.36711,8.33323,8.36247,52043.157738488,0
+MIY.US,D,20100923,000000,8.37431,8.37946,8.36247,8.37946,50912.114930661,0
+MIY.US,D,20100924,000000,8.39091,8.40493,8.33323,8.35733,33709.530989591,0
+MIY.US,D,20100927,000000,8.34114,8.37946,8.34114,8.37946,42176.657183907,0
+MIY.US,D,20100928,000000,8.37946,8.39812,8.33768,8.37946,78169.537798968,0
+MIY.US,D,20100929,000000,8.37946,8.38617,8.31042,8.35733,83784.248962264,0
+MIY.US,D,20100930,000000,8.34302,8.36997,8.28188,8.32316,97960.255506203,0
+MIY.US,D,20101001,000000,8.33768,8.36247,8.32217,8.36247,58213.770872686,0
+MIY.US,D,20101004,000000,8.34114,8.37946,8.31042,8.35733,64639.552124674,0
+MIY.US,D,20101005,000000,8.34114,8.36711,8.29403,8.34114,56128.885338831,0
+MIY.US,D,20101006,000000,8.33768,8.33768,8.27487,8.32217,59066.356409114,0
+MIY.US,D,20101007,000000,8.31664,8.32819,8.30064,8.30064,61079.349338353,0
+MIY.US,D,20101008,000000,8.31664,8.32217,8.30064,8.30064,51892.284525984,0
+MIY.US,D,20101011,000000,8.31042,8.32217,8.26539,8.30064,67113.265266591,0
+MIY.US,D,20101012,000000,8.27487,8.32819,8.27092,8.32819,72979.094260094,0
+MIY.US,D,20101013,000000,8.29403,8.31042,8.25936,8.29403,63887.21120595,0
+MIY.US,D,20101014,000000,8.27092,8.30341,8.25936,8.28001,50603.280502383,0
+MIY.US,D,20101015,000000,8.25334,8.26539,8.23072,8.24347,31895.002151966,0
+MIY.US,D,20101018,000000,8.23072,8.24839,8.17334,8.20258,73925.848982851,0
+MIY.US,D,20101019,000000,8.21334,8.21334,8.17334,8.20673,50344.062097008,0
+MIY.US,D,20101020,000000,8.21996,8.24839,8.19853,8.24839,53439.494383066,0
+MIY.US,D,20101021,000000,8.13424,8.26539,8.13424,8.25334,71387.33123959,0
+MIY.US,D,20101022,000000,8.25334,8.26539,8.17908,8.17908,71005.591634799,0
+MIY.US,D,20101025,000000,8.19853,8.225,8.19161,8.21334,34376.815869052,0
+MIY.US,D,20101026,000000,8.21996,8.26539,8.19853,8.25936,36547.770014068,0
+MIY.US,D,20101027,000000,8.26539,8.28682,8.24839,8.25936,63653.307097975,0
+MIY.US,D,20101028,000000,8.25936,8.27092,8.225,8.26539,96398.869642578,0
+MIY.US,D,20101029,000000,8.25413,8.2968,8.24839,8.28287,48072.863334289,0
+MIY.US,D,20101101,000000,8.35191,8.35191,8.24347,8.29403,43171.002785774,0
+MIY.US,D,20101102,000000,8.30064,8.33323,8.27487,8.33323,25300.121393347,0
+MIY.US,D,20101103,000000,8.33323,8.38617,8.32217,8.38617,38216.488498668,0
+MIY.US,D,20101104,000000,8.37946,8.39091,8.36711,8.39091,52447.17392499,0
+MIY.US,D,20101105,000000,8.37431,8.41471,8.36247,8.40939,70360.58333705,0
+MIY.US,D,20101108,000000,8.40493,8.40493,8.32217,8.34667,58836.502588722,0
+MIY.US,D,20101109,000000,8.34667,8.34667,8.23803,8.24347,63787.979160141,0
+MIY.US,D,20101110,000000,8.225,8.225,7.96151,7.97781,117406.6987688,0
+MIY.US,D,20101111,000000,7.96151,7.96151,7.62859,7.69071,184741.71728062,0
+MIY.US,D,20101112,000000,7.63205,7.75027,7.58653,7.69071,83382.257919553,0
+MIY.US,D,20101115,000000,7.69535,7.69535,7.47108,7.48836,162886.36547744,0
+MIY.US,D,20101116,000000,7.45261,7.51087,7.22418,7.50574,297013.66396482,0
+MIY.US,D,20101117,000000,7.52193,7.70799,7.51087,7.68083,99922.619840643,0
+MIY.US,D,20101118,000000,7.76992,7.76992,7.55827,7.71402,143035.90602834,0
+MIY.US,D,20101119,000000,7.66168,7.75669,7.66168,7.75669,78271.807560464,0
+MIY.US,D,20101122,000000,7.73831,7.86671,7.72558,7.86671,127361.29307833,0
+MIY.US,D,20101123,000000,7.83322,7.87747,7.83322,7.8422,55278.324946195,0
+MIY.US,D,20101124,000000,7.85979,7.8831,7.8422,7.8422,52535.267679942,0
+MIY.US,D,20101126,000000,7.8422,7.95124,7.8422,7.95124,23706.33322905,0
+MIY.US,D,20101129,000000,7.94077,8.07983,7.94077,8.07983,78466.221364495,0
+MIY.US,D,20101130,000000,8.09148,8.13523,8.04624,8.09701,95840.942527884,0
+MIY.US,D,20101201,000000,8.33323,8.33323,7.91923,7.99252,67549.683753766,0
+MIY.US,D,20101202,000000,7.98748,7.98748,7.8271,7.85979,74601.23443748,0
+MIY.US,D,20101203,000000,7.87747,7.99252,7.87747,7.90106,45417.89982299,0
+MIY.US,D,20101206,000000,7.91459,7.9546,7.78997,7.84803,72017.150958899,0
+MIY.US,D,20101207,000000,7.8271,7.83322,7.5803,7.60332,102193.81860336,0
+MIY.US,D,20101208,000000,7.59709,7.59709,7.51087,7.52193,65592.382278806,0
+MIY.US,D,20101209,000000,7.51542,7.54711,7.44609,7.54711,109080.32006803,0
+MIY.US,D,20101210,000000,7.47108,7.48836,7.41231,7.47108,98215.423623994,0
+MIY.US,D,20101213,000000,7.42258,7.42258,7.30526,7.36037,75048.79121551,0
+MIY.US,D,20101214,000000,7.34852,7.35366,7.18961,7.23642,154696.68398263,0
+MIY.US,D,20101215,000000,7.21351,7.32353,7.1589,7.3178,198713.18430156,0
+MIY.US,D,20101216,000000,7.28274,7.49606,7.28274,7.48984,113771.56566218,0
+MIY.US,D,20101217,000000,7.4938,7.5331,7.45261,7.5006,79529.42185529,0
+MIY.US,D,20101220,000000,7.50574,7.51542,7.1589,7.31128,195704.83319856,0
+MIY.US,D,20101221,000000,7.28769,7.28769,7.13461,7.14389,117385.43475899,0
+MIY.US,D,20101222,000000,7.13766,7.38772,7.12364,7.342,133780.99889895,0
+MIY.US,D,20101223,000000,7.342,7.342,7.25894,7.27169,78295.096714072,0
+MIY.US,D,20101227,000000,7.2783,7.35366,7.23642,7.31128,75632.032627604,0
+MIY.US,D,20101228,000000,7.29942,7.31128,7.24768,7.27169,88055.277219574,0
+MIY.US,D,20101229,000000,7.27523,7.3345,7.20876,7.3345,92614.888467243,0
+MIY.US,D,20101230,000000,7.30329,7.40757,7.28037,7.39198,81981.870987392,0
+MIY.US,D,20101231,000000,7.41468,7.47621,7.40441,7.47018,50056.491678546,0
+MIY.US,D,20110103,000000,7.47108,7.47108,7.38279,7.40668,65389.867899607,0
+MIY.US,D,20110104,000000,7.42258,7.45261,7.42258,7.43977,50295.458646,0
+MIY.US,D,20110105,000000,7.43345,7.43977,7.39839,7.41715,44927.815025326,0
+MIY.US,D,20110106,000000,7.41715,7.45261,7.39198,7.41231,84190.290292559,0
+MIY.US,D,20110107,000000,7.39839,7.41715,7.37004,7.37695,44509.62283228,0
+MIY.US,D,20110110,000000,7.36037,7.39198,7.32975,7.34852,94582.315661161,0
+MIY.US,D,20110111,000000,7.32975,7.32975,7.27169,7.32975,41622.780356797,0
+MIY.US,D,20110112,000000,7.24768,7.28769,7.17154,7.18961,85558.274924048,0
+MIY.US,D,20110113,000000,7.1589,7.17796,7.02469,7.06162,123256.32661197,0
+MIY.US,D,20110114,000000,7.02469,7.02469,6.81522,6.9205,292478.35444266,0
+MIY.US,D,20110118,000000,6.90875,6.90875,6.79813,6.86559,280916.80853418,0
+MIY.US,D,20110119,000000,6.89492,6.89492,6.77779,6.86874,171456.77400515,0
+MIY.US,D,20110120,000000,6.88188,7.04938,6.86085,7.04938,160808.56794686,0
+MIY.US,D,20110121,000000,7.04938,7.21973,7.04938,7.15298,122377.41420623,0
+MIY.US,D,20110124,000000,7.20157,7.23051,7.17154,7.21973,110355.14808509,0
+MIY.US,D,20110125,000000,7.18961,7.22418,7.17154,7.20719,110366.28637594,0
+MIY.US,D,20110126,000000,7.19514,7.24768,7.19514,7.21973,60329.033563421,0
+MIY.US,D,20110127,000000,7.21351,7.24147,7.18389,7.23051,79163.883400836,0
+MIY.US,D,20110128,000000,7.23051,7.23051,7.14389,7.18961,90779.095619802,0
+MIY.US,D,20110131,000000,7.16907,7.23208,7.14616,7.22576,110296.41891511,0
+MIY.US,D,20110201,000000,7.21351,7.2628,7.20157,7.25381,58939.784922114,0
+MIY.US,D,20110202,000000,7.23642,7.26734,7.23051,7.24147,49864.103018306,0
+MIY.US,D,20110203,000000,7.27169,7.27169,7.23642,7.25894,71694.140524077,0
+MIY.US,D,20110204,000000,7.24147,7.25894,7.20157,7.23642,60822.15607677,0
+MIY.US,D,20110207,000000,7.24147,7.26734,7.18961,7.18961,54108.80440632,0
+MIY.US,D,20110208,000000,7.14912,7.24147,7.14912,7.18389,33512.079469872,0
+MIY.US,D,20110209,000000,7.18389,7.21973,7.15298,7.18389,38717.711587185,0
+MIY.US,D,20110210,000000,7.17065,7.20719,7.13391,7.20157,50938.441799957,0
+MIY.US,D,20110211,000000,7.15298,7.22418,7.15298,7.1589,51015.397264053,0
+MIY.US,D,20110214,000000,7.14912,7.1589,7.1194,7.1194,27584.483590714,0
+MIY.US,D,20110215,000000,7.03723,7.1194,7.01975,7.01975,131837.87343053,0
+MIY.US,D,20110216,000000,7.01975,7.13461,7.01531,7.1194,120263.1640874,0
+MIY.US,D,20110218,000000,7.25381,7.27169,7.22418,7.25381,60619.641697571,0
+MIY.US,D,20110222,000000,7.20719,7.20719,7.13766,7.17154,89114.427422785,0
+MIY.US,D,20110223,000000,7.14389,7.23642,7.13766,7.18961,55818.025766761,0
+MIY.US,D,20110224,000000,7.21973,7.23642,7.19514,7.19514,47575.690533356,0
+MIY.US,D,20110225,000000,7.21351,7.23051,7.18389,7.20157,26469.641933222,0
+MIY.US,D,20110228,000000,7.22122,7.24304,7.18467,7.2143,77467.825475042,0
+MIY.US,D,20110301,000000,7.26734,7.26734,7.20562,7.25381,50912.114930661,0
+MIY.US,D,20110302,000000,7.25381,7.31228,7.24768,7.29942,57735.836937776,0
+MIY.US,D,20110303,000000,7.3178,7.3178,7.24768,7.24768,71344.803219957,0
+MIY.US,D,20110304,000000,7.25381,7.29942,7.24147,7.28274,92341.494055324,0
+MIY.US,D,20110307,000000,7.27909,7.28274,7.25381,7.26734,63462.943581528,0
+MIY.US,D,20110308,000000,7.26734,7.33657,7.26734,7.30615,51539.909506179,0
+MIY.US,D,20110309,000000,7.29942,7.29942,7.25894,7.25894,49303.138187924,0
+MIY.US,D,20110310,000000,7.2783,7.2783,7.21253,7.21875,26752.149492205,0
+MIY.US,D,20110311,000000,7.20719,7.25894,7.20719,7.23051,25413.529445698,0
+MIY.US,D,20110314,000000,7.20157,7.28769,7.20157,7.28769,41468.869428606,0
+MIY.US,D,20110315,000000,7.25381,7.2938,7.24147,7.28769,52975.736454701,0
+MIY.US,D,20110316,000000,7.28769,7.3178,7.25381,7.25894,33046.296397714,0
+MIY.US,D,20110317,000000,7.28492,7.3345,7.26417,7.32728,29725.060578848,0
+MIY.US,D,20110318,000000,7.34279,7.34921,7.32353,7.34279,24096.173409008,0
+MIY.US,D,20110321,000000,7.34279,7.37173,7.32353,7.33054,31428.206507912,0
+MIY.US,D,20110322,000000,7.33657,7.34921,7.2938,7.32353,41320.021359894,0
+MIY.US,D,20110323,000000,7.34279,7.35513,7.3178,7.34279,42073.374850515,0
+MIY.US,D,20110324,000000,7.36115,7.36669,7.33054,7.34921,48358.40860896,0
+MIY.US,D,20110325,000000,7.36669,7.38347,7.35513,7.36669,16372.274986353,0
+MIY.US,D,20110328,000000,7.36669,7.40017,7.33054,7.34279,66063.228210444,0
+MIY.US,D,20110329,000000,7.35513,7.36115,7.33054,7.33657,36351.331066244,0
+MIY.US,D,20110330,000000,7.34279,7.34921,7.30615,7.32353,27620.936178969,0
+MIY.US,D,20110331,000000,7.31908,7.33874,7.31228,7.33261,22532.762401592,0
+MIY.US,D,20110401,000000,7.36195,7.38901,7.33657,7.34921,44494.434253841,0
+MIY.US,D,20110404,000000,7.37173,7.37765,7.33657,7.37765,18729.542360232,0
+MIY.US,D,20110405,000000,7.40234,7.40234,7.374,7.38526,44351.661616506,0
+MIY.US,D,20110406,000000,7.39375,7.40441,7.37765,7.39375,20712.158132592,0
+MIY.US,D,20110407,000000,7.40234,7.42752,7.40234,7.42752,33983.937973406,0
+MIY.US,D,20110408,000000,7.414,7.43592,7.40441,7.40441,34134.81118591,0
+MIY.US,D,20110411,000000,7.4296,7.4296,7.36195,7.36195,22314.046872056,0
+MIY.US,D,20110412,000000,7.38526,7.38526,7.32668,7.32668,46920.556516647,0
+MIY.US,D,20110413,000000,7.33657,7.34921,7.29291,7.29291,32891.372897627,0
+MIY.US,D,20110414,000000,7.29291,7.30615,7.27169,7.28769,19153.809984653,0
+MIY.US,D,20110415,000000,7.28274,7.29291,7.2783,7.29291,18159.464382787,0
+MIY.US,D,20110418,000000,7.2783,7.33054,7.2783,7.31228,49980.548786345,0
+MIY.US,D,20110419,000000,7.3178,7.37765,7.3178,7.34279,29183.334614491,0
+MIY.US,D,20110420,000000,7.38347,7.39375,7.36195,7.37173,44059.028338563,0
+MIY.US,D,20110421,000000,7.39375,7.43592,7.39375,7.4296,52302.376143864,0
+MIY.US,D,20110425,000000,7.4296,7.4296,7.38347,7.38347,39019.458012191,0
+MIY.US,D,20110426,000000,7.41153,7.41537,7.38052,7.39691,36999.377079681,0
+MIY.US,D,20110427,000000,7.414,7.44204,7.40017,7.4296,39106.539195249,0
+MIY.US,D,20110428,000000,7.4296,7.44866,7.414,7.44866,24652.07537991,0
+MIY.US,D,20110429,000000,7.42752,7.47255,7.4218,7.46663,24654.100523702,0
+MIY.US,D,20110502,000000,7.47255,7.5731,7.46732,7.56084,54716.347543917,0
+MIY.US,D,20110503,000000,7.57961,7.65052,7.5731,7.6443,50265.08148912,0
+MIY.US,D,20110504,000000,7.64044,7.64044,7.50574,7.55976,85270.704505586,0
+MIY.US,D,20110505,000000,7.51314,7.58484,7.48461,7.51314,59929.067664503,0
+MIY.US,D,20110506,000000,7.52193,7.55235,7.50574,7.55235,22478.083519207,0
+MIY.US,D,20110509,000000,7.55235,7.55976,7.54386,7.55976,21356.153858445,0
+MIY.US,D,20110510,000000,7.55976,7.64686,7.54711,7.64686,81671.011415321,0
+MIY.US,D,20110511,000000,7.63877,7.65052,7.60904,7.61477,45431.063257637,0
+MIY.US,D,20110512,000000,7.64686,7.67926,7.61763,7.6529,31770.455808759,0
+MIY.US,D,20110513,000000,7.66395,7.67926,7.63472,7.6754,21315.650982605,0
+MIY.US,D,20110516,000000,7.66889,7.68982,7.64686,7.65901,52653.738591774,0
+MIY.US,D,20110517,000000,7.64686,7.6754,7.64044,7.65901,42778.124890128,0
+MIY.US,D,20110518,000000,7.64044,7.68982,7.63472,7.67926,33813.825894879,0
+MIY.US,D,20110519,000000,7.67926,7.69989,7.64686,7.66889,53810.095697001,0
+MIY.US,D,20110520,000000,7.67748,7.67748,7.63205,7.6443,48784.701377174,0
+MIY.US,D,20110523,000000,7.66889,7.68982,7.66395,7.68982,36363.481928996,0
+MIY.US,D,20110524,000000,7.68982,7.77328,7.68982,7.75027,47745.802611883,0
+MIY.US,D,20110525,000000,7.72458,7.7954,7.69989,7.69989,56378.990597142,0
+MIY.US,D,20110526,000000,7.69989,7.80725,7.69989,7.7954,50099.019698176,0
+MIY.US,D,20110527,000000,7.79905,7.8192,7.79905,7.80558,22108.49477717,0
+MIY.US,D,20110531,000000,7.80813,7.84152,7.80813,7.82553,26273.202985398,0
+MIY.US,D,20110601,000000,7.86146,7.92832,7.82799,7.82799,55934.4715348,0
+MIY.US,D,20110602,000000,7.87125,7.87747,7.80982,7.81397,51099.440731421,0
+MIY.US,D,20110603,000000,7.83134,7.83134,7.80558,7.80558,41835.420454955,0
+MIY.US,D,20110606,000000,7.80982,7.85298,7.80982,7.83579,25919.815393696,0
+MIY.US,D,20110607,000000,7.83392,7.87569,7.82907,7.83392,48368.53432792,0
+MIY.US,D,20110608,000000,7.83925,7.85139,7.80725,7.80725,52982.824457973,0
+MIY.US,D,20110609,000000,7.83392,7.83925,7.76992,7.79135,46675.514117815,0
+MIY.US,D,20110610,000000,7.78246,7.79905,7.77061,7.77061,57666.982048848,0
+MIY.US,D,20110613,000000,7.77061,7.81397,7.77061,7.78246,57366.248195738,0
+MIY.US,D,20110614,000000,7.81397,7.81397,7.77061,7.7874,22666.421891862,0
+MIY.US,D,20110615,000000,7.7874,7.79282,7.76705,7.76705,43858.539103156,0
+MIY.US,D,20110616,000000,7.79135,7.80725,7.77505,7.80725,23375.22221906,0
+MIY.US,D,20110617,000000,7.8192,7.85298,7.7874,7.83579,26733.923198078,0
+MIY.US,D,20110620,000000,7.83579,7.86671,7.83579,7.85979,21570.819100395,0
+MIY.US,D,20110621,000000,7.87747,7.90857,7.87125,7.8898,26578.99969799,0
+MIY.US,D,20110622,000000,7.90106,7.94758,7.8263,7.83579,91571.939414367,0
+MIY.US,D,20110623,000000,7.81397,7.84152,7.78246,7.83579,93632.523222717,0
+MIY.US,D,20110624,000000,7.86404,7.86404,7.82383,7.84547,30833.826804964,0
+MIY.US,D,20110627,000000,7.84725,7.85979,7.79282,7.80558,36661.178066418,0
+MIY.US,D,20110628,000000,7.8192,7.85298,7.77653,7.77653,73331.469279901,0
+MIY.US,D,20110629,000000,7.80558,7.80558,7.71639,7.7478,75024.489490006,0
+MIY.US,D,20110630,000000,7.75412,7.77328,7.69071,7.72221,73934.962129914,0
+MIY.US,D,20110701,000000,7.77505,7.77505,7.71964,7.74345,50657.959384766,0
+MIY.US,D,20110705,000000,7.73477,7.8113,7.73477,7.8113,46152.014447586,0
+MIY.US,D,20110706,000000,7.81297,7.85791,7.80725,7.83392,46398.069418313,0
+MIY.US,D,20110707,000000,7.82206,7.88665,7.82206,7.86226,39718.13262043,0
+MIY.US,D,20110708,000000,7.84389,7.88665,7.84389,7.87401,19143.684265693,0
+MIY.US,D,20110711,000000,7.83392,7.90018,7.83392,7.89377,35597.977575623,0
+MIY.US,D,20110712,000000,7.86868,7.89237,7.86226,7.88665,50706.562835774,0
+MIY.US,D,20110713,000000,7.89377,7.91282,7.85139,7.85139,27421.459515458,0
+MIY.US,D,20110714,000000,7.86404,7.88803,7.85702,7.88072,28345.937656502,0
+MIY.US,D,20110715,000000,7.87569,7.88803,7.86404,7.87569,49190.742707469,0
+MIY.US,D,20110718,000000,7.87569,7.88072,7.82383,7.82383,39791.037796941,0
+MIY.US,D,20110719,000000,7.85791,7.85791,7.81297,7.84003,48233.862265754,0
+MIY.US,D,20110720,000000,7.83925,7.88803,7.83925,7.88803,22914.502006381,0
+MIY.US,D,20110721,000000,7.9062,7.96803,7.88072,7.94077,47798.456350475,0
+MIY.US,D,20110722,000000,7.95124,7.96081,7.94077,7.94531,32752.650547875,0
+MIY.US,D,20110725,000000,7.91923,7.95124,7.9062,7.91923,24711.817121775,0
+MIY.US,D,20110726,000000,7.80725,7.8898,7.80321,7.80725,54984.679096355,0
+MIY.US,D,20110727,000000,7.81693,7.82383,7.7315,7.76379,41332.172222646,0
+MIY.US,D,20110728,000000,7.78503,7.78503,7.71867,7.74345,41303.820209559,0
+MIY.US,D,20110729,000000,7.73752,7.77575,7.60726,7.71165,22267.46856484,0
+MIY.US,D,20110801,000000,7.81297,7.82383,7.75027,7.77891,14065.636207276,0
+MIY.US,D,20110802,000000,7.77969,7.85298,7.77969,7.84073,32370.910943085,0
+MIY.US,D,20110803,000000,7.8113,7.96803,7.8113,7.9301,37921.830076933,0
+MIY.US,D,20110804,000000,7.95192,7.97612,7.84645,7.85218,49442.873109571,0
+MIY.US,D,20110805,000000,7.84952,7.86868,7.77722,7.80725,37782.095155286,0
+MIY.US,D,20110808,000000,7.77722,7.77722,7.5169,7.5722,71333.664929102,0
+MIY.US,D,20110809,000000,7.52806,7.62781,7.47018,7.58959,64369.195428444,0
+MIY.US,D,20110810,000000,7.5169,7.73477,7.5169,7.71708,40191.00369586,0
+MIY.US,D,20110811,000000,7.72399,7.80064,7.71165,7.76853,29265.352938066,0
+MIY.US,D,20110812,000000,7.80064,7.87904,7.79451,7.87904,22066.979329433,0
+MIY.US,D,20110815,000000,7.95124,8.02551,7.95124,8.01336,42754.83573652,0
+MIY.US,D,20110816,000000,8.02551,8.02551,7.99321,8.02551,54689.008102725,0
+MIY.US,D,20110817,000000,8.02551,8.07833,8.02551,8.0734,47028.901709518,0
+MIY.US,D,20110818,000000,8.02551,8.05078,7.95124,8.00625,49272.761031044,0
+MIY.US,D,20110819,000000,7.99321,8.06827,7.99321,8.01998,30858.128530468,0
+MIY.US,D,20110822,000000,8.05078,8.0734,7.98817,8.04447,34240.118663093,0
+MIY.US,D,20110823,000000,8.05711,8.11844,7.90433,7.91184,113901.17486487,0
+MIY.US,D,20110824,000000,7.93652,7.99321,7.90433,7.99321,33494.86574764,0
+MIY.US,D,20110825,000000,7.98413,8.01336,7.9546,8.01336,40644.635905265,0
+MIY.US,D,20110826,000000,8.00348,8.01109,7.9865,7.99015,15249.332753694,0
+MIY.US,D,20110829,000000,8.03804,8.07833,8.02551,8.02551,29321.044392346,0
+MIY.US,D,20110830,000000,8.05711,8.10195,8.05078,8.10195,22185.450241265,0
+MIY.US,D,20110831,000000,8.13523,8.14145,8.11844,8.14145,42181.720043386,0
+MIY.US,D,20110901,000000,8.14046,8.16842,8.13523,8.15696,34303.91069254,0
+MIY.US,D,20110902,000000,8.14243,8.20258,8.13523,8.15231,27929.770607249,0
+MIY.US,D,20110906,000000,8.15773,8.17571,8.01908,8.01908,97651.421077924,0
+MIY.US,D,20110907,000000,8.0734,8.09059,8.01256,8.06224,49402.370233731,0
+MIY.US,D,20110908,000000,8.02372,8.0734,8.02372,8.03627,46592.483222344,0
+MIY.US,D,20110909,000000,8.03449,8.07558,8.03449,8.04783,28718.564114229,0
+MIY.US,D,20110912,000000,8.04783,8.11597,8.02788,8.11597,16976.780408263,0
+MIY.US,D,20110913,000000,8.15073,8.16575,8.09493,8.15606,29792.902895881,0
+MIY.US,D,20110914,000000,8.17334,8.18737,8.1453,8.15073,22155.073084385,0
+MIY.US,D,20110915,000000,8.16575,8.16575,8.11597,8.11597,73462.091054484,0
+MIY.US,D,20110916,000000,8.13344,8.1453,8.09493,8.11597,29632.916536314,0
+MIY.US,D,20110919,000000,8.13344,8.15073,8.12338,8.1453,15622.971783316,0
+MIY.US,D,20110920,000000,8.16575,8.19261,8.1453,8.1606,42491.567043561,0
+MIY.US,D,20110921,000000,8.17908,8.21493,8.17908,8.18737,36133.628108605,0
+MIY.US,D,20110922,000000,8.18737,8.18737,8.1453,8.15606,34929.680124265,0
+MIY.US,D,20110923,000000,8.20514,8.21818,8.15773,8.20514,30221.220807886,0
+MIY.US,D,20110926,000000,8.21493,8.22657,8.17908,8.19853,36787.749553418,0
+MIY.US,D,20110927,000000,8.22163,8.26272,8.20258,8.24584,45821.916009492,0
+MIY.US,D,20110928,000000,8.20258,8.26825,8.17334,8.23349,103160.82476404,0
+MIY.US,D,20110929,000000,8.24584,8.29235,8.22657,8.29235,30923.945703707,0
+MIY.US,D,20110930,000000,8.31389,8.36997,8.30677,8.35911,36687.504935715,0
+MIY.US,D,20111003,000000,8.41373,8.41373,8.36335,8.39556,48360.433752753,0
+MIY.US,D,20111004,000000,8.40682,8.41116,8.28287,8.30677,53279.508023499,0
+MIY.US,D,20111005,000000,8.32543,8.38716,8.31299,8.368,56450.883201757,0
+MIY.US,D,20111006,000000,8.38024,8.38716,8.31931,8.37431,36121.477245853,0
+MIY.US,D,20111007,000000,8.36247,8.40682,8.35733,8.38617,41540.762033222,0
+MIY.US,D,20111010,000000,8.38617,8.43505,8.38617,8.42202,47188.888069086,0
+MIY.US,D,20111011,000000,8.42202,8.43505,8.39269,8.41748,43988.148305844,0
+MIY.US,D,20111012,000000,8.45382,8.47683,8.41748,8.47169,73389.185877973,0
+MIY.US,D,20111013,000000,8.50034,8.53589,8.47169,8.53233,52842.076964429,0
+MIY.US,D,20111014,000000,8.53589,8.54912,8.51762,8.53233,41221.801885983,0
+MIY.US,D,20111017,000000,8.53233,8.53589,8.46113,8.46113,51827.479924642,0
+MIY.US,D,20111018,000000,8.44247,8.48167,8.42202,8.44858,17285.614836542,0
+MIY.US,D,20111019,000000,8.49342,8.50586,8.44858,8.50034,62591.119179075,0
+MIY.US,D,20111020,000000,8.48908,8.52947,8.41116,8.41116,74489.851528921,0
+MIY.US,D,20111021,000000,8.42379,8.46745,8.42379,8.44315,39618.900574621,0
+MIY.US,D,20111024,000000,8.44247,8.49342,8.35733,8.37431,63277.64292456,0
+MIY.US,D,20111025,000000,8.34934,8.38528,8.32889,8.35565,50704.537691983,0
+MIY.US,D,20111026,000000,8.43505,8.46656,8.38617,8.38617,48558.897844367,0
+MIY.US,D,20111027,000000,8.44858,8.46656,8.39269,8.41116,37185.690308544,0
+MIY.US,D,20111028,000000,8.41293,8.43071,8.37431,8.37431,28235.567319839,0
+MIY.US,D,20111031,000000,8.36335,8.42112,8.33688,8.33688,79982.0414928,0
+MIY.US,D,20111101,000000,8.34302,8.39812,8.32316,8.37254,61057.072756642,0
+MIY.US,D,20111102,000000,8.41748,8.43505,8.37431,8.37431,66567.48901465,0
+MIY.US,D,20111103,000000,8.37758,8.44147,8.37254,8.37758,83661.727762849,0
+MIY.US,D,20111104,000000,8.3917,8.42991,8.3917,8.41837,44061.053482355,0
+MIY.US,D,20111107,000000,8.44928,8.52483,8.43605,8.52483,97618.006205356,0
+MIY.US,D,20111108,000000,8.56345,8.60729,8.52483,8.56345,68623.009963521,0
+MIY.US,D,20111109,000000,8.55011,8.57006,8.5184,8.5184,47743.777468091,0
+MIY.US,D,20111110,000000,8.57006,8.65242,8.46113,8.46656,55902.069234128,0
+MIY.US,D,20111111,000000,8.53421,8.56345,8.50883,8.52947,37241.381762824,0
+MIY.US,D,20111114,000000,8.53421,8.53846,8.50883,8.51406,23237.512441204,0
+MIY.US,D,20111115,000000,8.52483,8.53846,8.4952,8.52947,34105.446600926,0
+MIY.US,D,20111116,000000,8.53846,8.61884,8.53846,8.61884,30334.628860237,0
+MIY.US,D,20111117,000000,8.60729,8.65765,8.60729,8.65765,38118.269024757,0
+MIY.US,D,20111118,000000,8.66229,8.6932,8.66229,8.6932,33306.527374985,0
+MIY.US,D,20111121,000000,8.69617,8.69617,8.68057,8.6932,28407.704542159,0
+MIY.US,D,20111122,000000,8.6932,8.6932,8.66229,8.6932,35454.192366393,0
+MIY.US,D,20111123,000000,8.69617,8.69617,8.63159,8.66229,38413.940018387,0
+MIY.US,D,20111125,000000,8.6379,8.67957,8.6379,8.67957,11365.106960656,0
+MIY.US,D,20111128,000000,8.71563,8.71563,8.6459,8.6932,40122.148806932,0
+MIY.US,D,20111129,000000,8.69617,8.72086,8.67405,8.72086,33351.080538408,0
+MIY.US,D,20111130,000000,8.73192,8.76688,8.70813,8.73192,42488.529327873,0
+MIY.US,D,20111201,000000,8.73568,8.79127,8.72086,8.72086,53992.358638281,0
+MIY.US,D,20111202,000000,8.73192,8.79127,8.73192,8.79127,39421.449054903,0
+MIY.US,D,20111205,000000,8.82002,8.82456,8.76501,8.82456,42005.532533484,0
+MIY.US,D,20111206,000000,8.78763,8.84905,8.77547,8.84905,39573.334839303,0
+MIY.US,D,20111207,000000,8.86041,8.87819,8.837,8.87344,25195.82648806,0
+MIY.US,D,20111208,000000,8.87819,8.87819,8.87344,8.87819,33310.577662568,0
+MIY.US,D,20111209,000000,8.87443,8.88569,8.86791,8.88569,47757.953474636,0
+MIY.US,D,20111212,000000,8.88569,8.92756,8.86791,8.87443,36833.315288737,0
+MIY.US,D,20111213,000000,8.92756,8.92756,8.86406,8.87443,39991.527032349,0
+MIY.US,D,20111214,000000,8.89191,8.94543,8.86406,8.92194,26126.38006048,0
+MIY.US,D,20111215,000000,8.95403,8.95403,8.89191,8.89191,30625.236994389,0
+MIY.US,D,20111216,000000,8.9248,8.93043,8.91433,8.93043,27256.41029641,0
+MIY.US,D,20111219,000000,8.92194,8.92194,8.87443,8.90515,63471.044156695,0
+MIY.US,D,20111220,000000,8.90515,8.90968,8.87443,8.89191,50872.624626717,0
+MIY.US,D,20111221,000000,8.90515,9.03145,8.90515,9.02356,72394.840276104,0
+MIY.US,D,20111222,000000,9.05516,9.10216,9.0437,9.07135,48140.705651322,0
+MIY.US,D,20111223,000000,9.08271,9.12518,9.07037,9.12518,32913.649479339,0
+MIY.US,D,20111227,000000,9.16132,9.17604,9.13654,9.14908,63204.737748048,0
+MIY.US,D,20111228,000000,9.16132,9.20438,9.1558,9.1558,43876.765397284,0
+MIY.US,D,20111229,000000,9.16132,9.22858,9.16132,9.17011,41178.261294454,0
+MIY.US,D,20111230,000000,9.22365,9.23411,9.21089,9.22957,58691.704807596,0
+MIY.US,D,20120103,000000,9.25999,9.25999,9.1558,9.1558,57977.841620919,0
+MIY.US,D,20120104,000000,9.11936,9.17011,9.05782,9.13466,77792.861053657,0
+MIY.US,D,20120105,000000,9.1558,9.1558,9.04667,9.07037,65473.911366975,0
+MIY.US,D,20120106,000000,9.06178,9.06178,9.02168,9.04667,89742.221998302,0
+MIY.US,D,20120109,000000,9.04173,9.04667,8.96361,9.00825,109189.6778328,0
+MIY.US,D,20120110,000000,9.03599,9.04667,8.90416,8.93043,82760.538775413,0
+MIY.US,D,20120111,000000,8.99107,8.99304,8.91532,8.99107,77533.642648283,0
+MIY.US,D,20120112,000000,8.99107,9.04755,8.98435,8.99798,60964.928714106,0
+MIY.US,D,20120113,000000,9.02948,9.0761,9.00825,9.0761,76684.094827542,0
+MIY.US,D,20120117,000000,9.11836,9.12715,9.04469,9.11836,108242.92311005,0
+MIY.US,D,20120118,000000,9.11462,9.11936,9.07037,9.10029,71468.336991269,0
+MIY.US,D,20120119,000000,9.09644,9.12903,9.08271,9.12903,63512.559604432,0
+MIY.US,D,20120120,000000,9.11462,9.12518,9.05319,9.08943,44430.642224393,0
+MIY.US,D,20120123,000000,9.09644,9.17604,9.04667,9.17604,72860.623348263,0
+MIY.US,D,20120124,000000,9.13466,9.17011,9.10029,9.13466,65017.24144188,0
+MIY.US,D,20120125,000000,9.14226,9.14809,9.1078,9.12518,69890.749977308,0
+MIY.US,D,20120126,000000,9.14226,9.17604,9.13466,9.17011,57242.714424426,0
+MIY.US,D,20120127,000000,9.2744,9.30275,9.21089,9.28793,131150.33711315,0
+MIY.US,D,20120130,000000,9.28418,9.33474,9.25999,9.33,42995.827847768,0
+MIY.US,D,20120131,000000,9.33198,9.38195,9.33198,9.35549,119831.80845971,0
+MIY.US,D,20120201,000000,9.40477,9.45414,9.34759,9.40081,108006.99385827,0
+MIY.US,D,20120202,000000,9.39391,9.42254,9.36427,9.37908,70218.82327161,0
+MIY.US,D,20120203,000000,9.40674,9.41958,9.35549,9.37514,67907.121633052,0
+MIY.US,D,20120206,000000,9.37514,9.39687,9.34463,9.36724,95738.672766388,0
+MIY.US,D,20120207,000000,9.37908,9.37908,9.33386,9.36427,52870.428977517,0
+MIY.US,D,20120208,000000,9.37119,9.38402,9.33386,9.37119,75216.878150245,0
+MIY.US,D,20120209,000000,9.38402,9.41069,9.38402,9.41069,36344.243062973,0
+MIY.US,D,20120210,000000,9.41958,9.6408,9.41958,9.59932,70923.573311224,0
+MIY.US,D,20120213,000000,9.60525,9.65363,9.545,9.57561,51307.0179701,0
+MIY.US,D,20120214,000000,9.57561,9.57561,9.4255,9.49266,61880.293708087,0
+MIY.US,D,20120215,000000,9.48771,9.53513,9.465,9.53513,72380.664269561,0
+MIY.US,D,20120216,000000,9.55191,9.55191,9.4818,9.49266,79782.564829289,0
+MIY.US,D,20120217,000000,9.50253,9.545,9.4423,9.49266,72914.289658751,0
+MIY.US,D,20120221,000000,9.4976,9.57561,9.4818,9.4818,90484.437198068,0
+MIY.US,D,20120222,000000,9.41365,9.44921,9.29583,9.30275,100580.79157304,0
+MIY.US,D,20120223,000000,9.30275,9.31518,9.23244,9.23668,55224.658635706,0
+MIY.US,D,20120224,000000,9.259,9.34067,9.24655,9.34067,38226.614217628,0
+MIY.US,D,20120227,000000,9.32605,9.38105,9.32605,9.36131,65546.816543487,0
+MIY.US,D,20120228,000000,9.38105,9.39687,9.34956,9.39687,49272.761031044,0
+MIY.US,D,20120229,000000,9.39588,9.43242,9.36625,9.43242,48537.633834552,0
+MIY.US,D,20120301,000000,9.43736,9.4818,9.43736,9.44921,44715.174927168,0
+MIY.US,D,20120302,000000,9.47883,9.51241,9.46205,9.48574,43301.624560358,0
+MIY.US,D,20120305,000000,9.50056,9.50056,9.38402,9.38402,46403.132277792,0
+MIY.US,D,20120306,000000,9.38896,9.41661,9.38896,9.41069,31342.137896754,0
+MIY.US,D,20120307,000000,9.43539,9.51241,9.43539,9.50649,36080.974370014,0
+MIY.US,D,20120308,000000,9.5608,9.5608,9.50056,9.51833,54839.881315228,0
+MIY.US,D,20120309,000000,9.54994,9.55488,9.46205,9.46896,38112.19359338,0
+MIY.US,D,20120312,000000,9.49661,9.49661,9.4413,9.46896,37013.553086225,0
+MIY.US,D,20120313,000000,9.43044,9.47291,9.41069,9.4413,33349.055394616,0
+MIY.US,D,20120314,000000,9.41661,9.41661,9.14038,9.20625,133958.19898074,0
+MIY.US,D,20120315,000000,9.20241,9.20241,8.97902,8.97902,121205.86852257,0
+MIY.US,D,20120316,000000,8.76314,8.86219,8.57776,8.7338,291651.08320363,0
+MIY.US,D,20120319,000000,8.63959,8.82752,8.63257,8.81005,56412.40546971,0
+MIY.US,D,20120320,000000,8.74377,8.90515,8.74377,8.83335,96371.530201386,0
+MIY.US,D,20120321,000000,8.86219,8.95403,8.85656,8.90968,19002.93677215,0
+MIY.US,D,20120322,000000,8.91532,8.93774,8.85656,8.86219,52607.160284558,0
+MIY.US,D,20120323,000000,8.86593,8.88756,8.83522,8.85182,32130.931403734,0
+MIY.US,D,20120326,000000,8.8453,8.86219,8.7886,8.7886,76275.015781561,0
+MIY.US,D,20120327,000000,8.77647,8.87443,8.7338,8.83335,94739.264305042,0
+MIY.US,D,20120328,000000,8.83335,8.92668,8.83335,8.92104,73394.248737453,0
+MIY.US,D,20120329,000000,8.94543,8.96075,8.92104,8.92668,52557.544261655,0
+MIY.US,D,20120330,000000,8.90968,8.96173,8.90968,8.91532,33310.577662568,0
+MIY.US,D,20120402,000000,8.9322,8.96756,8.87443,8.90968,73570.436247356,0
+MIY.US,D,20120403,000000,8.91335,8.95749,8.88756,8.91917,75067.017509638,0
+MIY.US,D,20120404,000000,8.91532,8.93043,8.86693,8.88915,27659.413911016,0
+MIY.US,D,20120405,000000,8.88391,8.92568,8.88391,8.92568,24894.080063054,0
+MIY.US,D,20120409,000000,8.97042,9.0837,8.97042,9.0837,73934.962129914,0
+MIY.US,D,20120410,000000,9.07807,9.13101,9.07037,9.12033,62215.455005661,0
+MIY.US,D,20120411,000000,9.12617,9.15777,9.07037,9.0837,28237.59246363,0
+MIY.US,D,20120412,000000,9.0913,9.10216,9.03679,9.0837,37879.302057301,0
+MIY.US,D,20120413,000000,9.05782,9.07807,8.98909,9.02168,70058.836912043,0
+MIY.US,D,20120416,000000,8.99304,9.07807,8.99304,9.07037,35171.68480741,0
+MIY.US,D,20120417,000000,9.08004,9.10613,9.05881,9.08004,46777.783879311,0
+MIY.US,D,20120418,000000,9.10216,9.15105,9.07807,9.15105,29762.525739001,0
+MIY.US,D,20120419,000000,9.1711,9.18543,9.12033,9.15777,61128.965361257,0
+MIY.US,D,20120420,000000,9.18088,9.18088,9.08004,9.09841,63211.82575132,0
+MIY.US,D,20120423,000000,9.0837,9.16725,9.0837,9.16231,42097.676576019,0
+MIY.US,D,20120424,000000,9.14325,9.1711,9.11639,9.14325,67633.727221133,0
+MIY.US,D,20120425,000000,9.16725,9.16725,9.13752,9.15105,44715.174927168,0
+MIY.US,D,20120426,000000,9.1711,9.20438,9.16231,9.20043,38957.691126537,0
+MIY.US,D,20120427,000000,9.18838,9.2034,9.16626,9.19619,41536.711745638,0
+MIY.US,D,20120430,000000,9.20043,9.20438,9.18453,9.19224,24816.112027061,0
+MIY.US,D,20120501,000000,9.20902,9.2351,9.20902,9.20902,50109.145417136,0
+MIY.US,D,20120502,000000,9.23411,9.24557,9.21771,9.24557,57347.009329714,0
+MIY.US,D,20120503,000000,9.25436,9.29484,9.24063,9.27342,54859.120181252,0
+MIY.US,D,20120504,000000,9.28695,9.34956,9.28033,9.34956,56857.937103948,0
+MIY.US,D,20120507,000000,9.34463,9.34956,9.32605,9.32605,60844.432658483,0
+MIY.US,D,20120508,000000,9.35549,9.39884,9.32013,9.39884,59604.032085889,0
+MIY.US,D,20120509,000000,9.39884,9.40279,9.38195,9.40279,86049.372293607,0
+MIY.US,D,20120510,000000,9.40575,9.41267,9.38502,9.38502,46720.067281239,0
+MIY.US,D,20120511,000000,9.39192,9.45908,9.39192,9.45216,66990.744067176,0
+MIY.US,D,20120514,000000,9.46599,9.46599,9.42057,9.44328,38507.096632819,0
+MIY.US,D,20120515,000000,9.44328,9.46599,9.44328,9.46599,84121.43540363,0
+MIY.US,D,20120516,000000,9.47685,9.52426,9.47685,9.52426,66712.286795778,0
+MIY.US,D,20120517,000000,9.52426,9.57167,9.48477,9.51142,74113.17478361,0
+MIY.US,D,20120518,000000,9.51636,9.51636,9.39884,9.42057,42161.468605466,0
+MIY.US,D,20120521,000000,9.43439,9.43439,9.37613,9.42847,36833.315288737,0
+MIY.US,D,20120522,000000,9.40871,9.42847,9.37613,9.41464,28031.027796848,0
+MIY.US,D,20120523,000000,9.42057,9.51142,9.42057,9.51142,25884.375377337,0
+MIY.US,D,20120524,000000,9.57167,9.61019,9.54895,9.61019,17333.205715654,0
+MIY.US,D,20120525,000000,9.61019,9.65166,9.47191,9.50649,66159.422540564,0
+MIY.US,D,20120529,000000,9.49463,9.52426,9.40871,9.40871,42656.616262608,0
+MIY.US,D,20120530,000000,9.43439,9.48477,9.42057,9.45216,35609.115866479,0
+MIY.US,D,20120531,000000,9.43736,9.4818,9.4255,9.46994,41768.59070982,0
+MIY.US,D,20120601,000000,9.47488,9.55784,9.465,9.51439,45284.240332717,0
+MIY.US,D,20120604,000000,9.49463,9.53118,9.43439,9.47191,42595.861948849,0
+MIY.US,D,20120605,000000,9.46205,9.51933,9.46205,9.51933,49994.72479289,0
+MIY.US,D,20120606,000000,9.51933,9.52722,9.47291,9.49661,29037.524261467,0
+MIY.US,D,20120607,000000,9.47883,9.51933,9.46797,9.47883,38399.764011843,0
+MIY.US,D,20120608,000000,9.51043,9.55784,9.46994,9.49859,32899.473472795,0
+MIY.US,D,20120611,000000,9.49859,9.49859,9.46994,9.46994,14398.772361058,0
+MIY.US,D,20120612,000000,9.51043,9.51043,9.39094,9.39094,25050.016135036,0
+MIY.US,D,20120613,000000,9.41267,9.53019,9.41267,9.53019,27095.411364947,0
+MIY.US,D,20120614,000000,9.53019,9.53019,9.41859,9.4423,44351.661616506,0
+MIY.US,D,20120615,000000,9.4255,9.4255,9.29089,9.35449,116868.01052013,0
+MIY.US,D,20120618,000000,9.33,9.39094,9.31222,9.36625,87839.599405727,0
+MIY.US,D,20120619,000000,9.35449,9.41859,9.35449,9.38502,23672.918356482,0
+MIY.US,D,20120620,000000,9.36033,9.4018,9.34166,9.39588,64042.134706037,0
+MIY.US,D,20120621,000000,9.41267,9.41267,9.36033,9.39094,40058.356777484,0
+MIY.US,D,20120622,000000,9.39983,9.40377,9.36822,9.38195,30247.547677182,0
+MIY.US,D,20120625,000000,9.38105,9.38105,9.34857,9.34857,15109.597832047,0
+MIY.US,D,20120626,000000,9.34857,9.35449,9.3231,9.33,65604.533141558,0
+MIY.US,D,20120627,000000,9.3231,9.36033,9.31717,9.35449,37354.789815176,0
+MIY.US,D,20120628,000000,9.35449,9.36625,9.34857,9.36033,38580.001809331,0
+MIY.US,D,20120629,000000,9.36625,9.40575,9.36625,9.40575,37575.530488502,0
+MIY.US,D,20120702,000000,9.43242,9.47488,9.41859,9.465,50028.139665457,0
+MIY.US,D,20120703,000000,9.4818,9.50353,9.4818,9.49266,24433.359850375,0
+MIY.US,D,20120705,000000,9.50154,9.52722,9.46797,9.47883,27988.499777216,0
+MIY.US,D,20120706,000000,9.47883,9.545,9.47883,9.545,34383.903872324,0
+MIY.US,D,20120709,000000,9.57561,9.60623,9.50649,9.58056,43974.984871195,0
+MIY.US,D,20120710,000000,9.61413,9.62894,9.58056,9.62203,54734.573838045,0
+MIY.US,D,20120711,000000,9.59439,9.66054,9.56871,9.58056,46538.816911856,0
+MIY.US,D,20120712,000000,9.58056,9.58747,9.53414,9.53414,56362.789446806,0
+MIY.US,D,20120713,000000,9.52722,9.58056,9.52722,9.545,94779.767180881,0
+MIY.US,D,20120716,000000,9.55191,9.58747,9.50649,9.50649,83185.81897173,0
+MIY.US,D,20120717,000000,9.55586,9.64277,9.50154,9.62894,83970.562191127,0
+MIY.US,D,20120718,000000,9.66054,9.67339,9.62894,9.67339,39633.076581166,0
+MIY.US,D,20120719,000000,9.69413,9.69906,9.66054,9.69413,52521.091673398,0
+MIY.US,D,20120720,000000,9.70697,9.72671,9.69906,9.72671,48589.275001247,0
+MIY.US,D,20120723,000000,9.70697,9.72375,9.6803,9.69906,84958.832361619,0
+MIY.US,D,20120724,000000,9.69906,9.73462,9.6803,9.72375,61835.740544662,0
+MIY.US,D,20120725,000000,9.73956,9.80374,9.73956,9.80374,53879.963157825,0
+MIY.US,D,20120726,000000,9.80374,9.84918,9.7919,9.84918,67907.121633052,0
+MIY.US,D,20120727,000000,9.86991,9.86991,9.82449,9.86301,42659.653978297,0
+MIY.US,D,20120730,000000,9.91732,9.91732,9.78399,9.86301,42303.228670906,0
+MIY.US,D,20120731,000000,9.90152,9.90152,9.86991,9.90152,46496.288892224,0
+MIY.US,D,20120801,000000,9.86301,9.90152,9.71091,9.85412,79855.470005801,0
+MIY.US,D,20120802,000000,9.87782,9.87782,9.82449,9.85412,58120.614258255,0
+MIY.US,D,20120803,000000,9.91337,9.95882,9.81066,9.86301,57573.825434416,0
+MIY.US,D,20120806,000000,9.90152,9.90152,9.83535,9.90152,65082.046043225,0
+MIY.US,D,20120807,000000,9.91337,9.9361,9.80374,9.80374,46600.583797512,0
+MIY.US,D,20120808,000000,9.86301,9.86991,9.7919,9.7919,28588.954911541,0
+MIY.US,D,20120809,000000,9.80374,9.81857,9.69413,9.71091,50870.599482925,0
+MIY.US,D,20120810,000000,9.73956,9.83042,9.70302,9.80374,55244.910073627,0
+MIY.US,D,20120813,000000,9.83436,9.84819,9.60327,9.66943,148252.67643652,0
+MIY.US,D,20120814,000000,9.69116,9.73066,9.6398,9.72671,64587.910957978,0
+MIY.US,D,20120815,000000,9.73066,9.77016,9.71388,9.73066,47195.976072357,0
+MIY.US,D,20120816,000000,9.77016,9.83436,9.71388,9.80177,127358.25536264,0
+MIY.US,D,20120817,000000,9.82943,9.82943,9.71388,9.80771,52140.364640504,0
+MIY.US,D,20120820,000000,9.80771,9.80771,9.7366,9.78894,52224.408107871,0
+MIY.US,D,20120821,000000,9.74943,9.8166,9.72671,9.77016,53992.358638281,0
+MIY.US,D,20120822,000000,9.77016,9.77016,9.55784,9.59043,79114.267377933,0
+MIY.US,D,20120823,000000,9.59043,9.66943,9.58352,9.58352,95849.043103053,0
+MIY.US,D,20120824,000000,9.59636,9.60327,9.55291,9.60327,78117.896632273,0
+MIY.US,D,20120827,000000,9.60327,9.62697,9.57167,9.58352,102702.12969515,0
+MIY.US,D,20120828,000000,9.6398,9.6398,9.56475,9.63191,53765.542533577,0
+MIY.US,D,20120829,000000,9.65265,9.72671,9.65265,9.69808,46595.520938032,0
+MIY.US,D,20120830,000000,9.72671,9.7366,9.65265,9.72671,73953.188424043,0
+MIY.US,D,20120831,000000,9.75733,9.79683,9.72671,9.79683,48848.493406622,0
+MIY.US,D,20120904,000000,9.82943,9.83436,9.77313,9.8235,50766.304577638,0
+MIY.US,D,20120905,000000,9.8235,9.84819,9.79683,9.84819,68249.370933899,0
+MIY.US,D,20120906,000000,9.83436,9.92131,9.83436,9.91732,55543.618782946,0
+MIY.US,D,20120907,000000,9.93312,9.99336,9.91732,9.94304,58367.681800878,0
+MIY.US,D,20120910,000000,9.91732,9.96278,9.88077,9.96278,43301.624560358,0
+MIY.US,D,20120911,000000,9.96278,9.98051,9.93312,9.96278,36572.071739571,0
+MIY.US,D,20120912,000000,9.9618,9.99735,9.8788,9.88571,36507.267138228,0
+MIY.US,D,20120913,000000,9.8788,9.9618,9.87189,9.87189,41279.518484055,0
+MIY.US,D,20120914,000000,9.87189,9.90349,9.86399,9.86399,23202.072424845,0
+MIY.US,D,20120917,000000,9.82054,9.85708,9.79288,9.80474,67448.426564167,0
+MIY.US,D,20120918,000000,9.83732,9.90349,9.80474,9.89657,43459.585776133,0
+MIY.US,D,20120919,000000,9.88571,9.91929,9.85708,9.85708,45756.098836251,0
+MIY.US,D,20120920,000000,9.80474,9.9371,9.80474,9.83732,48488.017811647,0
+MIY.US,D,20120921,000000,9.8788,9.91929,9.85115,9.91929,44168.386103331,0
+MIY.US,D,20120924,000000,9.94791,9.9618,9.89657,9.91929,50456.457577464,0
+MIY.US,D,20120925,000000,9.98449,10.0102,9.9371,10.0102,77547.818654827,0
+MIY.US,D,20120926,000000,10.0102,10.0487,10.0102,10.0438,48297.654295201,0
+MIY.US,D,20120927,000000,10.0625,10.0882,10.0181,10.0882,65243.044974688,0
+MIY.US,D,20120928,000000,10.0764,10.186,10.0764,10.1612,107843.96978301,0
+MIY.US,D,20121001,000000,10.1671,10.254,10.1612,10.2126,62522.264290147,0
+MIY.US,D,20121002,000000,10.261,10.2867,10.2126,10.2126,61128.965361257,0
+MIY.US,D,20121003,000000,10.2482,10.3114,10.2126,10.3114,50718.713698526,0
+MIY.US,D,20121004,000000,10.3154,10.3391,10.1721,10.1721,76088.702552698,0
+MIY.US,D,20121005,000000,10.1721,10.2482,10.1612,10.1988,50025.101949769,0
+MIY.US,D,20121008,000000,10.268,10.2917,10.186,10.261,59250.644494186,0
+MIY.US,D,20121009,000000,10.2245,10.261,10.1544,10.2126,50728.839417486,0
+MIY.US,D,20121010,000000,10.2304,10.3232,10.1781,10.268,48926.461442613,0
+MIY.US,D,20121011,000000,10.3144,10.3144,10.2709,10.3144,72127.521295562,0
+MIY.US,D,20121012,000000,10.3578,10.3943,10.3331,10.3381,40856.263431529,0
+MIY.US,D,20121015,000000,10.3381,10.3656,10.2847,10.3144,46225.932195994,0
+MIY.US,D,20121016,000000,10.2847,10.2897,10.1761,10.1978,43778.545923373,0
+MIY.US,D,20121017,000000,10.265,10.2956,10.2175,10.2709,24039.469382833,0
+MIY.US,D,20121018,000000,10.3144,10.3144,10.2323,10.2777,25213.040210291,0
+MIY.US,D,20121019,000000,10.2363,10.3479,10.2363,10.3479,47775.167196867,0
+MIY.US,D,20121022,000000,10.3656,10.3656,10.2323,10.3084,57037.162329538,0
+MIY.US,D,20121023,000000,10.3084,10.3401,10.2956,10.3401,40152.525963811,0
+MIY.US,D,20121024,000000,10.3212,10.3855,10.2956,10.3656,51302.967682516,0
+MIY.US,D,20121025,000000,10.3401,10.3943,10.3401,10.3479,40003.6778951,0
+MIY.US,D,20121026,000000,10.3271,10.4467,10.3271,10.3786,33639.663528768,0
+MIY.US,D,20121031,000000,10.43,10.4318,10.3144,10.3786,49179.604416612,0
+MIY.US,D,20121101,000000,10.4063,10.5059,10.4003,10.4467,62767.306688978,0
+MIY.US,D,20121102,000000,10.4467,10.4792,10.2175,10.265,55280.350089987,0
+MIY.US,D,20121105,000000,10.2096,10.2323,10.0971,10.2323,88296.269330821,0
+MIY.US,D,20121106,000000,10.1761,10.2274,10.1356,10.1651,41896.174768716,0
+MIY.US,D,20121107,000000,10.2096,10.4536,10.1888,10.4536,63658.369957454,0
+MIY.US,D,20121108,000000,10.4536,10.6482,10.3786,10.6482,49366.930217373,0
+MIY.US,D,20121109,000000,10.6245,10.6313,10.5178,10.5553,71152.414559718,0
+MIY.US,D,20121112,000000,10.5463,10.6185,10.5463,10.6017,52447.17392499,0
+MIY.US,D,20121113,000000,10.5445,10.6284,10.4931,10.6284,46789.934742063,0
+MIY.US,D,20121114,000000,10.6372,10.6462,10.5226,10.5445,35355.97289248,0
+MIY.US,D,20121115,000000,10.583,10.5889,10.409,10.5039,82058.826451487,0
+MIY.US,D,20121116,000000,10.4664,10.5642,10.3903,10.3903,96913.256165744,0
+MIY.US,D,20121119,000000,10.4772,10.5998,10.4772,10.5998,47875.41181457,0
+MIY.US,D,20121120,000000,10.6047,10.6372,10.5583,10.5938,72462.682593136,0
+MIY.US,D,20121121,000000,10.5889,10.6225,10.5642,10.6155,48453.590367184,0
+MIY.US,D,20121123,000000,10.6372,10.6609,10.583,10.6155,11766.08543147,0
+MIY.US,D,20121126,000000,10.6729,10.6846,10.5583,10.6086,50813.89545675,0
+MIY.US,D,20121127,000000,10.6372,10.6609,10.6047,10.6462,29827.330340344,0
+MIY.US,D,20121128,000000,10.6372,10.6531,10.6155,10.6531,34733.241176443,0
+MIY.US,D,20121129,000000,10.6531,10.6609,10.6284,10.6531,36818.126710298,0
+MIY.US,D,20121130,000000,10.6086,10.6462,10.5226,10.5938,40569.705584962,0
+MIY.US,D,20121203,000000,10.5286,10.6155,10.4585,10.4585,72569.002642216,0
+MIY.US,D,20121204,000000,10.4585,10.4714,10.3676,10.3756,66146.259105916,0
+MIY.US,D,20121205,000000,10.3608,10.4664,10.3608,10.4427,41287.619059223,0
+MIY.US,D,20121206,000000,10.3983,10.4427,10.3391,10.3439,44230.152988986,0
+MIY.US,D,20121207,000000,10.3439,10.3676,10.1168,10.1771,176810.24161927,0
+MIY.US,D,20121210,000000,10.1721,10.185,10.0418,10.0487,187636.66033126,0
+MIY.US,D,20121211,000000,10.023,10.1307,10.023,10.0802,92010.383045333,0
+MIY.US,D,20121212,000000,10.0161,10.1168,10.0161,10.0545,54066.276386688,0
+MIY.US,D,20121213,000000,10.0487,10.0545,9.96278,9.98748,92800.189124209,0
+MIY.US,D,20121214,000000,9.9815,10.0012,9.82943,9.86102,90799.347057722,0
+MIY.US,D,20121217,000000,9.87485,9.87485,9.70697,9.7366,101135.68097204,0
+MIY.US,D,20121218,000000,9.69511,9.84819,9.68919,9.70697,108193.30708714,0
+MIY.US,D,20121219,000000,9.70697,9.87485,9.70697,9.84819,93531.266033118,0
+MIY.US,D,20121220,000000,9.84128,9.94007,9.84128,9.89362,60334.096422901,0
+MIY.US,D,20121221,000000,9.89954,9.96965,9.89362,9.9351,63746.463712407,0
+MIY.US,D,20121224,000000,9.94493,9.98748,9.9351,9.97752,36766.485543602,0
+MIY.US,D,20121226,000000,10.0082,10.0082,9.94007,9.95187,93043.206379248,0
+MIY.US,D,20121227,000000,9.96965,9.99436,9.8156,9.86794,73789.151776892,0
+MIY.US,D,20121228,000000,9.88769,9.92916,9.80671,9.86102,65482.011942143,0
+MIY.US,D,20121231,000000,9.89362,9.89362,9.80177,9.83436,71524.028445548,0
+MIY.US,D,20130102,000000,9.87485,10.0665,9.87485,10.0605,81032.078548947,0
+MIY.US,D,20130103,000000,10.0981,10.1771,10.0981,10.1721,58374.769804149,0
+MIY.US,D,20130104,000000,10.2126,10.2304,10.1721,10.2304,27684.728208417,0
+MIY.US,D,20130107,000000,10.2403,10.3114,10.2304,10.3114,43479.837214053,0
+MIY.US,D,20130108,000000,10.3301,10.422,10.3242,10.4023,46353.516254888,0
+MIY.US,D,20130109,000000,10.4497,10.4497,10.4023,10.4497,41439.504843623,0
+MIY.US,D,20130110,000000,10.4664,10.499,10.3903,10.499,64482.603480795,0
+MIY.US,D,20130111,000000,10.5415,10.5493,10.4694,10.5326,62797.683845858,0
+MIY.US,D,20130114,000000,10.5326,10.5623,10.4812,10.4812,32072.202233767,0
+MIY.US,D,20130115,000000,10.4545,10.5029,10.4318,10.4753,58528.680732341,0
+MIY.US,D,20130116,000000,10.4753,10.5139,10.3716,10.4753,74933.358019366,0
+MIY.US,D,20130117,000000,10.4911,10.5415,10.4812,10.5059,60032.349997894,0
+MIY.US,D,20130118,000000,10.5139,10.5493,10.4911,10.5493,30983.687445571,0
+MIY.US,D,20130122,000000,10.5493,10.5918,10.5326,10.5869,56814.39651242,0
+MIY.US,D,20130123,000000,10.5918,10.6343,10.5671,10.6343,44989.581910983,0
+MIY.US,D,20130124,000000,10.6442,10.6589,10.5978,10.6343,78572.541413574,0
+MIY.US,D,20130125,000000,10.581,10.5978,10.5573,10.5918,85238.302204913,0
+MIY.US,D,20130128,000000,10.6076,10.6076,10.5059,10.5918,78064.230321785,0
+MIY.US,D,20130129,000000,10.497,10.5978,10.4753,10.4911,91606.36685883,0
+MIY.US,D,20130130,000000,10.5276,10.5276,10.43,10.4812,74770.333944111,0
+MIY.US,D,20130131,000000,10.5029,10.5326,10.4694,10.5276,38343.059985666,0
+MIY.US,D,20130201,000000,10.6076,10.6076,10.4634,10.5029,61752.709649191,0
+MIY.US,D,20130204,000000,10.4694,10.5139,10.4477,10.4753,32844.79459041,0
+MIY.US,D,20130205,000000,10.5139,10.5139,10.43,10.43,28080.643819752,0
+MIY.US,D,20130206,000000,10.43,10.581,10.43,10.581,43688.427024628,0
+MIY.US,D,20130207,000000,10.5918,10.6017,10.4545,10.5493,53789.844259081,0
+MIY.US,D,20130208,000000,10.4694,10.4911,10.3331,10.3786,93086.746970777,0
+MIY.US,D,20130211,000000,10.413,10.413,10.3202,10.3202,50442.281570919,0
+MIY.US,D,20130212,000000,10.3479,10.3863,10.3202,10.3786,33933.309378606,0
+MIY.US,D,20130213,000000,10.4043,10.4043,10.2984,10.3449,37920.817505037,0
+MIY.US,D,20130214,000000,10.2867,10.2867,10.1988,10.2403,48425.238354096,0
+MIY.US,D,20130215,000000,10.2482,10.2482,10.1593,10.185,27878.129440552,0
+MIY.US,D,20130219,000000,10.185,10.185,10.1237,10.1593,99447.723621421,0
+MIY.US,D,20130220,000000,10.1711,10.1711,10.0724,10.0792,62009.902910774,0
+MIY.US,D,20130221,000000,10.0724,10.1534,10.0585,10.1158,49038.856923069,0
+MIY.US,D,20130222,000000,10.1297,10.1661,10.104,10.1661,35676.958183511,0
+MIY.US,D,20130225,000000,10.1494,10.1661,10.0862,10.0981,26895.934701436,0
+MIY.US,D,20130226,000000,10.1297,10.1494,10.0862,10.1494,33314.627950153,0
+MIY.US,D,20130227,000000,10.1593,10.1711,10.0981,10.1494,23006.646048917,0
+MIY.US,D,20130228,000000,10.1711,10.1711,10.104,10.1237,22234.053692272,0
+MIY.US,D,20130301,000000,10.1593,10.185,10.104,10.1593,42539.157922674,0
+MIY.US,D,20130304,000000,10.1356,10.1534,10.0862,10.1356,74323.789737977,0
+MIY.US,D,20130305,000000,10.1593,10.1593,10.0655,10.0792,58433.498974116,0
+MIY.US,D,20130306,000000,10.1434,10.1434,10.0724,10.1158,83565.533432728,0
+MIY.US,D,20130307,000000,10.1109,10.1158,10.0585,10.0792,53543.789288354,0
+MIY.US,D,20130308,000000,10.0477,10.0477,9.84423,9.87091,64468.42747425,0
+MIY.US,D,20130311,000000,9.87091,9.87091,9.73757,9.73757,98078.726418035,0
+MIY.US,D,20130312,000000,9.73757,9.77412,9.69116,9.69116,68347.590407811,0
+MIY.US,D,20130313,000000,9.67932,9.6882,9.57167,9.57857,106056.78038659,0
+MIY.US,D,20130314,000000,9.56475,9.57857,9.38402,9.40575,144271.24374145,0
+MIY.US,D,20130315,000000,9.38402,9.38402,9.05141,9.35252,294233.14153842,0
+MIY.US,D,20130318,000000,9.32704,9.61116,9.32704,9.59636,146866.4655109,0
+MIY.US,D,20130319,000000,9.60425,9.6724,9.50747,9.65561,76794.465164206,0
+MIY.US,D,20130320,000000,9.66054,9.75536,9.66054,9.75536,30685.991308149,0
+MIY.US,D,20130321,000000,9.78794,9.84819,9.71191,9.74746,87154.088232137,0
+MIY.US,D,20130322,000000,9.80771,9.80771,9.72869,9.75536,65995.385893412,0
+MIY.US,D,20130325,000000,9.74746,9.76919,9.6724,9.74746,76233.500333824,0
+MIY.US,D,20130326,000000,9.7366,9.77313,9.70697,9.73956,70906.35958899,0
+MIY.US,D,20130327,000000,9.76919,9.76919,9.70302,9.76919,56123.82247935,0
+MIY.US,D,20130328,000000,9.71783,9.78794,9.69413,9.74746,100089.69420348,0
+MIY.US,D,20130401,000000,9.72869,9.77313,9.71783,9.75536,32982.504368267,0
+MIY.US,D,20130402,000000,9.75536,9.82449,9.71783,9.80771,39997.602463724,0
+MIY.US,D,20130403,000000,9.78005,9.79683,9.69413,9.78005,59210.141618347,0
+MIY.US,D,20130404,000000,9.78794,9.80771,9.73956,9.78794,39727.245767494,0
+MIY.US,D,20130405,000000,9.79683,9.88966,9.77313,9.82449,33762.184728183,0
+MIY.US,D,20130408,000000,9.80177,9.80177,9.72869,9.74746,78442.932210887,0
+MIY.US,D,20130409,000000,9.74746,9.78794,9.7366,9.78794,26818.97923734,0
+MIY.US,D,20130410,000000,9.75536,9.82943,9.74746,9.82943,69298.39541815,0
+MIY.US,D,20130411,000000,9.83337,9.83337,9.77609,9.82251,30706.242746069,0
+MIY.US,D,20130412,000000,9.84029,9.84029,9.80079,9.82843,15498.425440109,0
+MIY.US,D,20130415,000000,9.86004,9.86004,9.81363,9.84029,24431.334706583,0
+MIY.US,D,20130416,000000,9.83337,9.83337,9.80474,9.80474,42282.977232986,0
+MIY.US,D,20130417,000000,9.82251,9.86004,9.80079,9.83337,34586.418251523,0
+MIY.US,D,20130418,000000,9.82843,9.89362,9.82843,9.86004,48817.103677847,0
+MIY.US,D,20130419,000000,9.89362,9.90646,9.82843,9.88077,29731.136010224,0
+MIY.US,D,20130422,000000,9.87485,9.89954,9.8472,9.8472,22334.298309975,0
+MIY.US,D,20130423,000000,9.90646,9.93015,9.88769,9.93015,33899.894506038,0
+MIY.US,D,20130424,000000,9.90646,9.93015,9.90646,9.92321,23327.631339947,0
+MIY.US,D,20130425,000000,9.90646,9.93015,9.86695,9.90646,50245.842623096,0
+MIY.US,D,20130426,000000,9.93015,9.9361,9.89362,9.92321,34518.575934492,0
+MIY.US,D,20130429,000000,9.93015,9.99735,9.90646,9.99037,50092.944266801,0
+MIY.US,D,20130430,000000,9.99735,10.0309,9.98449,10.0249,41964.017085748,0
+MIY.US,D,20130501,000000,10.0645,10.0714,10.0309,10.0645,25326.448262643,0
+MIY.US,D,20130502,000000,10.0783,10.1356,10.0714,10.1287,41901.237628196,0
+MIY.US,D,20130503,000000,10.1534,10.1534,10.0714,10.0714,51116.654453653,0
+MIY.US,D,20130506,000000,10.0961,10.1593,10.0309,10.0497,43851.451099883,0
+MIY.US,D,20130507,000000,10.0645,10.0783,10.0249,10.0783,40524.139849642,0
+MIY.US,D,20130508,000000,10.0961,10.0961,9.99037,10.0961,35607.090722686,0
+MIY.US,D,20130509,000000,10.1434,10.1593,10.0911,10.1434,48116.403925817,0
+MIY.US,D,20130510,000000,10.1099,10.1661,10.0961,10.1434,63523.697895288,0
+MIY.US,D,20130513,000000,10.1,10.1336,9.97563,9.98051,63685.709398647,0
+MIY.US,D,20130514,000000,9.95584,10.0072,9.93808,9.96765,41119.532124488,0
+MIY.US,D,20130515,000000,9.93808,9.96765,9.85511,9.85511,64948.386552954,0
+MIY.US,D,20130516,000000,9.85511,9.90943,9.84918,9.89165,41976.1679485,0
+MIY.US,D,20130517,000000,9.92033,9.97563,9.92033,9.97563,21561.705953332,0
+MIY.US,D,20130520,000000,9.99436,10.0072,9.96278,10.0012,30891.543403035,0
+MIY.US,D,20130521,000000,10.0012,10.0012,9.94889,9.98748,31363.40190657,0
+MIY.US,D,20130522,000000,10.0072,10.0289,9.98748,10.0151,34164.175770893,0
+MIY.US,D,20130523,000000,10.0348,10.0418,9.98051,10.0289,36543.719726483,0
+MIY.US,D,20130524,000000,9.99436,10.0348,9.97563,9.97563,43883.853400555,0
+MIY.US,D,20130528,000000,9.97563,9.99436,9.87091,9.91732,63302.95722196,0
+MIY.US,D,20130529,000000,9.89657,9.89657,9.68622,9.7356,81458.371317162,0
+MIY.US,D,20130530,000000,9.69413,9.75536,9.60919,9.60919,98284.278512922,0
+MIY.US,D,20130531,000000,9.61019,9.6487,9.42649,9.49266,81259.907225546,0
+MIY.US,D,20130603,000000,9.43539,9.48771,9.2669,9.33,127215.48272532,0
+MIY.US,D,20130604,000000,9.3221,9.38699,9.2669,9.36724,86652.86514362,0
+MIY.US,D,20130605,000000,9.34166,9.43044,9.3221,9.39983,109381.05392114,0
+MIY.US,D,20130606,000000,9.4413,9.49364,9.39192,9.465,69257.89254231,0
+MIY.US,D,20130607,000000,9.48771,9.51142,9.40871,9.46994,99350.516719405,0
+MIY.US,D,20130610,000000,9.49364,9.49364,9.2669,9.2669,117984.87732142,0
+MIY.US,D,20130611,000000,9.14612,9.23964,8.99304,9.12715,218071.5338092,0
+MIY.US,D,20130612,000000,9.1078,9.1154,8.81083,8.8538,247832.03440442,0
+MIY.US,D,20130613,000000,8.8538,8.91157,8.71177,8.86791,147082.14332474,0
+MIY.US,D,20130614,000000,8.89112,8.98622,8.86791,8.98622,138907.65040837,0
+MIY.US,D,20130617,000000,8.97902,9.01377,8.93497,8.98622,140563.20545832,0
+MIY.US,D,20130618,000000,8.92855,8.9723,8.89112,8.95107,55607.410812392,0
+MIY.US,D,20130619,000000,8.9172,8.92194,8.79414,8.87917,180512.20447105,0
+MIY.US,D,20130620,000000,8.80253,8.81083,8.66654,8.72995,95915.872848189,0
+MIY.US,D,20130621,000000,8.7255,8.7745,8.59742,8.65944,123074.06367069,0
+MIY.US,D,20130624,000000,8.48522,8.51762,8.33688,8.43258,180339.05467683,0
+MIY.US,D,20130625,000000,8.45382,8.46211,8.28425,8.44068,131267.79545309,0
+MIY.US,D,20130626,000000,8.46745,8.75295,8.46745,8.72995,160705.28561347,0
+MIY.US,D,20130627,000000,8.7255,8.92855,8.7255,8.91157,93480.637438319,0
+MIY.US,D,20130628,000000,8.82949,8.93497,8.76688,8.91157,76110.979134408,0
+MIY.US,D,20130701,000000,8.87917,8.98622,8.86791,8.94248,75139.922686149,0
+MIY.US,D,20130702,000000,8.96559,8.96559,8.8538,8.87344,35893.648569253,0
+MIY.US,D,20130703,000000,8.80253,8.81912,8.71177,8.74664,28915.003062051,0
+MIY.US,D,20130705,000000,8.69717,8.69717,8.53944,8.57519,32691.896234116,0
+MIY.US,D,20130708,000000,8.59989,8.64136,8.55159,8.59742,81761.130314064,0
+MIY.US,D,20130709,000000,8.60729,8.62082,8.52314,8.58379,147563.11497534,0
+MIY.US,D,20130710,000000,8.54666,8.55159,8.45382,8.46745,72161.948740025,0
+MIY.US,D,20130711,000000,8.55011,8.65381,8.53687,8.599,57919.112450951,0
+MIY.US,D,20130712,000000,8.55742,8.61786,8.48265,8.51584,86597.17368934,0
+MIY.US,D,20130715,000000,8.53687,8.53687,8.41748,8.44494,133902.50752647,0
+MIY.US,D,20130716,000000,8.46567,8.4952,8.41748,8.47683,66892.524593265,0
+MIY.US,D,20130717,000000,8.47683,8.53687,8.45856,8.52227,88289.181327549,0
+MIY.US,D,20130718,000000,8.51584,8.52848,8.43071,8.45174,123812.22858287,0
+MIY.US,D,20130719,000000,8.40493,8.41116,8.30163,8.33935,225582.79213371,0
+MIY.US,D,20130722,000000,8.33423,8.33423,8.09414,8.22163,194991.98258378,0
+MIY.US,D,20130723,000000,8.15606,8.344,8.14994,8.33935,263470.19476618,0
+MIY.US,D,20130724,000000,8.344,8.344,8.17473,8.19063,105302.41432408,0
+MIY.US,D,20130725,000000,8.09414,8.19695,8.02629,8.04041,222382.05237046,0
+MIY.US,D,20130726,000000,8.04783,8.14353,8.01998,8.11844,75989.470506889,0
+MIY.US,D,20130729,000000,8.0734,8.23636,8.0734,8.19695,199388.56975619,0
+MIY.US,D,20130730,000000,8.14353,8.26183,8.09414,8.26183,307603.14085314,0
+MIY.US,D,20130731,000000,8.22163,8.22163,8.08605,8.18292,302210.18293506,0
+MIY.US,D,20130801,000000,8.24919,8.24919,8.05424,8.12485,188911.48834832,0
+MIY.US,D,20130802,000000,8.09414,8.20258,8.09414,8.12485,74180.004528745,0
+MIY.US,D,20130805,000000,8.13601,8.14994,7.99766,7.99766,153662.84807682,0
+MIY.US,D,20130806,000000,8.00535,8.04783,7.92586,7.98047,131722.44023439,0
+MIY.US,D,20130807,000000,7.95282,8.00535,7.94235,7.99766,67706.632397644,0
+MIY.US,D,20130808,000000,7.97357,8.03261,7.93731,7.99084,74211.394257521,0
+MIY.US,D,20130809,000000,7.97357,8.00535,7.94946,7.99084,88307.407621676,0
+MIY.US,D,20130812,000000,7.96803,8.00535,7.94235,7.96081,106360.55195539,0
+MIY.US,D,20130813,000000,7.95192,7.99578,7.9223,7.9223,178571.10414641,0
+MIY.US,D,20130814,000000,7.95192,7.97781,7.9301,7.97781,79084.902792949,0
+MIY.US,D,20130815,000000,7.96565,7.96565,7.9223,7.95192,127937.44648716,0
+MIY.US,D,20130816,000000,7.94077,7.95914,7.90106,7.9223,105559.60758565,0
+MIY.US,D,20130819,000000,7.90106,7.9301,7.85979,7.88715,162745.61798389,0
+MIY.US,D,20130820,000000,7.87312,8.14905,7.86729,8.05257,254994.96799669,0
+MIY.US,D,20130821,000000,8.03884,8.14243,7.98917,7.98917,136307.36577945,0
+MIY.US,D,20130822,000000,8.02372,8.22163,8.02372,8.19605,59871.351066431,0
+MIY.US,D,20130823,000000,8.14905,8.20673,8.09789,8.15419,116927.75226199,0
+MIY.US,D,20130826,000000,8.11695,8.24919,8.11695,8.22163,116462.98176172,0
+MIY.US,D,20130827,000000,8.19605,8.23546,8.13523,8.16575,151262.04011141,0
+MIY.US,D,20130828,000000,8.20178,8.24248,8.16575,8.16575,194525.18693973,0
+MIY.US,D,20130829,000000,8.20178,8.22163,8.00348,8.03884,291887.0124554,0
+MIY.US,D,20130830,000000,8.07736,8.07736,8.00348,8.07261,27709.029933921,0
+MIY.US,D,20130903,000000,8.09641,8.12238,8.05809,8.07479,42411.573863777,0
+MIY.US,D,20130904,000000,8.05809,8.15231,8.03627,8.10195,83003.556030452,0
+MIY.US,D,20130905,000000,8.09641,8.10195,8.02215,8.07479,48021.222167594,0
+MIY.US,D,20130906,000000,8.0817,8.15963,8.05809,8.09641,77334.165984772,0
+MIY.US,D,20130909,000000,8.11695,8.21493,8.10471,8.11695,81774.293748713,0
+MIY.US,D,20130910,000000,8.07479,8.12238,8.05809,8.05809,98010.884101003,0
+MIY.US,D,20130911,000000,8.11695,8.11695,7.98917,8.01109,120072.80057095,0
+MIY.US,D,20130912,000000,7.9625,8.08979,7.94364,7.98748,213211.18870842,0
+MIY.US,D,20130913,000000,7.99321,8.04368,7.9625,7.9625,74880.704280774,0
+MIY.US,D,20130916,000000,8.00812,8.10195,7.9696,8.04368,102997.80068877,0
+MIY.US,D,20130917,000000,8.00812,8.18836,8.00812,8.15963,150647.40897054,0
+MIY.US,D,20130918,000000,8.14046,8.40592,8.14046,8.39812,126177.59653191,0
+MIY.US,D,20130919,000000,8.42449,8.43071,8.344,8.36247,65297.723857071,0
+MIY.US,D,20130920,000000,8.3838,8.46024,8.35002,8.3759,78903.652423565,0
+MIY.US,D,20130923,000000,8.35733,8.46024,8.35733,8.43071,67636.764936821,0
+MIY.US,D,20130924,000000,8.49076,8.49076,8.38992,8.46024,77156.965902972,0
+MIY.US,D,20130925,000000,8.46745,8.47259,8.43071,8.44671,40003.6778951,0
+MIY.US,D,20130926,000000,8.47259,8.48522,8.43881,8.47259,60009.060844286,0
+MIY.US,D,20130927,000000,8.47772,8.47772,8.35002,8.36247,48688.507047055,0
+MIY.US,D,20130930,000000,8.35002,8.42449,8.35002,8.41204,49747.657250266,0
+MIY.US,D,20131001,000000,8.43071,8.43071,8.39812,8.43071,30292.100840605,0
+MIY.US,D,20131002,000000,8.3759,8.46024,8.3759,8.46024,30338.679147821,0
+MIY.US,D,20131003,000000,8.44671,8.44671,8.33423,8.35002,40174.802545523,0
+MIY.US,D,20131004,000000,8.35002,8.36898,8.2726,8.2726,36527.518576148,0
+MIY.US,D,20131007,000000,8.28001,8.30163,8.22657,8.24158,46329.214529385,0
+MIY.US,D,20131008,000000,8.24158,8.25413,8.18836,8.20514,60619.641697571,0
+MIY.US,D,20131009,000000,8.25413,8.25413,8.21334,8.22657,34256.319813429,0
+MIY.US,D,20131010,000000,8.22085,8.33935,8.18025,8.21334,69982.894019843,0
+MIY.US,D,20131011,000000,8.21818,8.24584,8.18569,8.21818,22241.141695545,0
+MIY.US,D,20131014,000000,8.18569,8.20435,8.11942,8.11942,38667.082992386,0
+MIY.US,D,20131015,000000,8.10609,8.19261,8.06747,8.09414,92361.745493244,0
+MIY.US,D,20131016,000000,8.10609,8.16939,8.10609,8.15606,42632.314537105,0
+MIY.US,D,20131017,000000,8.15152,8.368,8.15152,8.36168,62659.974068003,0
+MIY.US,D,20131018,000000,8.40415,8.42301,8.33857,8.34934,83562.495717041,0
+MIY.US,D,20131021,000000,8.38903,8.41748,8.30064,8.36168,63366.749251408,0
+MIY.US,D,20131022,000000,8.42301,8.42301,8.34934,8.35565,89676.404825063,0
+MIY.US,D,20131023,000000,8.29235,8.43802,8.29235,8.43802,102295.07579296,0
+MIY.US,D,20131024,000000,8.39723,8.45954,8.33323,8.41026,78180.676089824,0
+MIY.US,D,20131025,000000,8.42301,8.43802,8.35565,8.40415,49178.591844716,0
+MIY.US,D,20131028,000000,8.44591,8.48443,8.42301,8.44591,77220.75793242,0
+MIY.US,D,20131029,000000,8.48443,8.50399,8.43802,8.45954,75471.03369614,0
+MIY.US,D,20131030,000000,8.45954,8.47169,8.44591,8.45174,58878.018036459,0
+MIY.US,D,20131031,000000,8.47169,8.47169,8.42301,8.43071,73118.829181742,0
+MIY.US,D,20131101,000000,8.46656,8.46656,8.3121,8.3121,114034.83435513,0
+MIY.US,D,20131104,000000,8.31931,8.37431,8.31931,8.35565,62927.293048545,0
+MIY.US,D,20131105,000000,8.35565,8.41748,8.33323,8.40415,92652.353627394,0
+MIY.US,D,20131106,000000,8.42301,8.47169,8.38903,8.41748,68437.709306554,0
+MIY.US,D,20131107,000000,8.43071,8.46656,8.41748,8.41748,47330.648134525,0
+MIY.US,D,20131108,000000,8.41026,8.41026,8.34934,8.368,77417.196880243,0
+MIY.US,D,20131111,000000,8.36168,8.38903,8.34302,8.37431,33340.954819448,0
+MIY.US,D,20131112,000000,8.33323,8.37431,8.29235,8.29235,84546.715599949,0
+MIY.US,D,20131113,000000,8.26272,8.29837,8.24347,8.28958,77097.224161108,0
+MIY.US,D,20131114,000000,8.29837,8.31763,8.24999,8.26272,40289.22316977,0
+MIY.US,D,20131115,000000,8.2566,8.29837,8.22163,8.27487,69963.65515382,0
+MIY.US,D,20131118,000000,8.27487,8.28188,8.2566,8.26914,31247.968710425,0
+MIY.US,D,20131119,000000,8.26914,8.26914,8.22894,8.24999,44300.02044981,0
+MIY.US,D,20131120,000000,8.21493,8.28188,8.21493,8.24999,100562.56527891,0
+MIY.US,D,20131121,000000,8.23723,8.28188,8.21493,8.26272,44813.394401079,0
+MIY.US,D,20131122,000000,8.24999,8.31042,8.22163,8.28188,114275.82646638,0
+MIY.US,D,20131125,000000,8.24999,8.26914,8.20258,8.20258,74352.141751065,0
+MIY.US,D,20131126,000000,8.19605,8.24999,8.17394,8.17394,136019.79536099,0
+MIY.US,D,20131127,000000,8.16575,8.22163,8.15963,8.20258,82651.181010644,0
+MIY.US,D,20131129,000000,8.18994,8.22163,8.18994,8.22163,27685.740780313,0
+MIY.US,D,20131202,000000,8.17394,8.20258,8.15319,8.15319,69719.625326885,0
+MIY.US,D,20131203,000000,8.14827,8.15319,8.10955,8.14827,92845.754859529,0
+MIY.US,D,20131204,000000,8.12338,8.17394,8.10955,8.15319,108471.76435853,0
+MIY.US,D,20131205,000000,8.11508,8.15963,8.0649,8.0649,94024.388546468,0
+MIY.US,D,20131206,000000,8.07479,8.10955,8.05809,8.07104,75327.248486908,0
+MIY.US,D,20131209,000000,8.04278,8.09641,8.04278,8.07104,99689.728304564,0
+MIY.US,D,20131210,000000,8.07479,8.10955,8.07104,8.07479,106686.60010589,0
+MIY.US,D,20131211,000000,8.0734,8.10609,8.03064,8.03884,149897.09319561,0
+MIY.US,D,20131212,000000,8.02472,8.07913,8.01849,8.06156,160905.77484888,0
+MIY.US,D,20131213,000000,8.07913,8.10609,8.06156,8.06747,131550.30301206,0
+MIY.US,D,20131216,000000,8.05335,8.09958,8.04624,8.08605,148352.92105421,0
+MIY.US,D,20131217,000000,8.08605,8.20514,8.08605,8.16298,264562.75984195,0
+MIY.US,D,20131218,000000,8.1453,8.22559,8.13789,8.17088,192360.30822609,0
+MIY.US,D,20131219,000000,8.15152,8.33511,8.15152,8.32889,169721.22577541,0
+MIY.US,D,20131220,000000,8.30766,8.38617,8.30766,8.37165,185339.13469926,0
+MIY.US,D,20131223,000000,8.40128,8.50951,8.39269,8.47594,192825.07872635,0
+MIY.US,D,20131224,000000,8.48996,8.503,8.37165,8.42794,63566.225914919,0
+MIY.US,D,20131226,000000,8.41471,8.44928,8.37847,8.37847,95508.818945997,0
+MIY.US,D,20131227,000000,8.35191,8.39269,8.34035,8.36424,150242.38021215,0
+MIY.US,D,20131230,000000,8.37165,8.39269,8.33511,8.37847,115613.43394098,0
+MIY.US,D,20131231,000000,8.33935,8.37165,8.31486,8.36424,189390.43485513,0
+MIY.US,D,20140102,000000,8.36424,8.45668,8.36424,8.44928,110913.07519978,0
+MIY.US,D,20140103,000000,8.48996,8.55159,8.46478,8.55159,125945.71756773,0
+MIY.US,D,20140106,000000,8.57618,8.7018,8.55159,8.7018,123041.66137001,0
+MIY.US,D,20140107,000000,8.75375,8.78209,8.66407,8.69617,110449.31727141,0
+MIY.US,D,20140108,000000,8.72452,8.72452,8.59742,8.60177,61090.48762921,0
+MIY.US,D,20140109,000000,8.6307,8.63702,8.52227,8.53846,93398.619114742,0
+MIY.US,D,20140110,000000,8.57618,8.67041,8.5592,8.65301,80771.847571677,0
+MIY.US,D,20140113,000000,8.68798,8.69884,8.65479,8.67306,52918.019856628,0
+MIY.US,D,20140114,000000,8.66654,8.6942,8.64856,8.66654,49438.822821988,0
+MIY.US,D,20140115,000000,8.64856,8.6942,8.63959,8.65944,76085.664837009,0
+MIY.US,D,20140116,000000,8.63959,8.68798,8.63159,8.65944,44708.086923897,0
+MIY.US,D,20140117,000000,8.6942,8.73192,8.68057,8.71365,94570.16479841,0
+MIY.US,D,20140121,000000,8.74921,8.79325,8.69884,8.72639,143098.6854859,0
+MIY.US,D,20140122,000000,8.75859,8.80155,8.74299,8.80155,132935.50136579,0
+MIY.US,D,20140123,000000,8.81834,8.88095,8.79325,8.86119,45698.38223818,0
+MIY.US,D,20140124,000000,8.86791,8.88095,8.73745,8.77192,96639.861753825,0
+MIY.US,D,20140127,000000,8.78663,8.81005,8.74299,8.80155,61097.575632481,0
+MIY.US,D,20140128,000000,8.78011,8.82456,8.75859,8.82456,60011.085988078,0
+MIY.US,D,20140129,000000,8.81834,8.84806,8.78011,8.79325,60794.816635579,0
+MIY.US,D,20140130,000000,8.84806,8.84806,8.78663,8.81834,36383.733366915,0
+MIY.US,D,20140131,000000,8.81005,8.86219,8.81005,8.83434,115893.91635618,0
+MIY.US,D,20140203,000000,8.87443,8.87443,8.78663,8.82456,99594.54654634,0
+MIY.US,D,20140204,000000,8.82456,8.84264,8.78011,8.78663,67009.9829332,0
+MIY.US,D,20140205,000000,8.75859,8.79325,8.74299,8.78663,57295.368163018,0
+MIY.US,D,20140206,000000,8.78663,8.81005,8.74299,8.74299,50090.919123009,0
+MIY.US,D,20140207,000000,8.73192,8.85477,8.73192,8.84264,43078.85874324,0
+MIY.US,D,20140210,000000,8.89576,8.91532,8.84264,8.89576,86186.069499566,0
+MIY.US,D,20140211,000000,8.90968,8.92104,8.86791,8.89576,56188.627080695,0
+MIY.US,D,20140212,000000,8.91818,8.91818,8.82101,8.82101,59415.693713232,0
+MIY.US,D,20140213,000000,8.82101,8.85754,8.82101,8.8453,28599.080630501,0
+MIY.US,D,20140214,000000,8.8453,8.86506,8.7745,8.79582,89340.230955592,0
+MIY.US,D,20140218,000000,8.7745,8.82101,8.7745,8.7886,37721.340841526,0
+MIY.US,D,20140219,000000,8.82101,8.84984,8.82101,8.82101,45584.974185828,0
+MIY.US,D,20140220,000000,8.82101,8.86506,8.82101,8.82456,55795.749185049,0
+MIY.US,D,20140221,000000,8.8453,8.90515,8.8453,8.90515,30758.89648466,0
+MIY.US,D,20140224,000000,8.90515,8.91818,8.88391,8.91157,52078.597754848,0
+MIY.US,D,20140225,000000,8.89853,8.91818,8.85754,8.86506,72055.628690946,0
+MIY.US,D,20140226,000000,8.86506,8.90515,8.85754,8.89853,25918.8028218,0
+MIY.US,D,20140227,000000,8.92282,8.94446,8.89853,8.94446,70803.0772556,0
+MIY.US,D,20140228,000000,8.92194,8.96855,8.92194,8.96075,28784.381287468,0
+MIY.US,D,20140303,000000,8.98909,8.99897,8.96075,8.99304,68712.116290369,0
+MIY.US,D,20140304,000000,8.99897,9.0119,8.98178,8.99897,44251.416998803,0
+MIY.US,D,20140305,000000,8.96855,9.00736,8.96855,8.99897,35695.184477639,0
+MIY.US,D,20140306,000000,9.0273,9.0273,8.96855,8.98178,82332.220863406,0
+MIY.US,D,20140307,000000,8.94446,8.94446,8.89853,8.93577,47062.316582086,0
+MIY.US,D,20140310,000000,8.9172,8.98178,8.91157,8.98178,24267.298059431,0
+MIY.US,D,20140311,000000,8.96855,8.99304,8.96855,8.98909,54162.470716808,0
+MIY.US,D,20140312,000000,9.01477,9.05782,9.00174,9.03876,51544.972365659,0
+MIY.US,D,20140313,000000,9.01477,9.08568,9.01477,9.08568,17337.256003238,0
+MIY.US,D,20140314,000000,9.107,9.107,9.04469,9.04469,21498.92649578,0
+MIY.US,D,20140317,000000,9.05042,9.07807,8.99205,8.99511,113060.74019118,0
+MIY.US,D,20140318,000000,8.98524,9.02256,8.95581,9.01477,45814.828006219,0
+MIY.US,D,20140319,000000,8.99205,9.03876,8.95581,8.97714,86018.995136727,0
+MIY.US,D,20140320,000000,8.94732,8.94732,8.90692,8.92016,59219.25476541,0
+MIY.US,D,20140321,000000,8.94732,8.99511,8.91433,8.92016,37153.288007872,0
+MIY.US,D,20140324,000000,8.92016,9.01477,8.92016,9.01477,39283.739277047,0
+MIY.US,D,20140325,000000,9.00174,9.00825,8.95581,8.99511,39294.877567903,0
+MIY.US,D,20140326,000000,8.99511,9.07037,8.97714,9.03876,74958.672316766,0
+MIY.US,D,20140327,000000,9.03876,9.09841,9.03876,9.07037,34497.311924675,0
+MIY.US,D,20140328,000000,9.06178,9.09347,9.01477,9.01477,22541.875548656,0
+MIY.US,D,20140331,000000,9.00825,9.05782,9.00825,9.04469,46928.657091814,0
+MIY.US,D,20140401,000000,9.07807,9.07807,9.03145,9.04469,73370.959583845,0
+MIY.US,D,20140402,000000,9.03145,9.05782,9.00825,9.03876,43341.114864302,0
+MIY.US,D,20140403,000000,9.05042,9.07807,9.02256,9.05042,57943.414176455,0
+MIY.US,D,20140404,000000,9.08568,9.107,9.03145,9.04469,73410.449887789,0
+MIY.US,D,20140407,000000,9.05042,9.06178,9.03145,9.06178,50710.613123358,0
+MIY.US,D,20140408,000000,9.06178,9.06178,9.00825,9.03876,56192.677368279,0
+MIY.US,D,20140409,000000,9.03145,9.05782,9.00174,9.03145,63138.92057481,0
+MIY.US,D,20140410,000000,9.04469,9.05782,9.03145,9.03145,45986.965228538,0
+MIY.US,D,20140411,000000,9.03412,9.08104,9.02543,9.04173,57529.272270993,0
+MIY.US,D,20140414,000000,9.02543,9.05782,9.02543,9.05417,46314.025950944,0
+MIY.US,D,20140415,000000,9.06552,9.13466,9.06552,9.12222,61542.094694823,0
+MIY.US,D,20140416,000000,9.14325,9.17407,9.12222,9.17407,47359.000147613,0
+MIY.US,D,20140417,000000,9.15777,9.16824,9.11739,9.12222,35583.801569079,0
+MIY.US,D,20140421,000000,9.16824,9.18088,9.14325,9.18088,21958.634136562,0
+MIY.US,D,20140422,000000,9.19846,9.23045,9.15777,9.22661,91742.051492894,0
+MIY.US,D,20140423,000000,9.2426,9.31618,9.23045,9.29484,83832.852413272,0
+MIY.US,D,20140424,000000,9.31618,9.34463,9.31025,9.33573,38235.727364692,0
+MIY.US,D,20140425,000000,9.36328,9.36328,9.31025,9.33573,63316.120656608,0
+MIY.US,D,20140428,000000,9.37119,9.40279,9.36328,9.39192,43239.857674703,0
+MIY.US,D,20140429,000000,9.38502,9.38502,9.26393,9.33573,84849.474596851,0
+MIY.US,D,20140430,000000,9.38008,9.39192,9.33,9.39192,29553.935928425,0
+MIY.US,D,20140501,000000,9.41563,9.47291,9.38008,9.45119,61317.303733912,0
+MIY.US,D,20140502,000000,9.40279,9.46797,9.37119,9.38008,77793.873625553,0
+MIY.US,D,20140505,000000,9.38502,9.40279,9.36328,9.38008,75447.744542532,0
+MIY.US,D,20140506,000000,9.38502,9.4423,9.36328,9.39192,149020.20593368,0
+MIY.US,D,20140507,000000,9.40871,9.4423,9.38008,9.4423,63981.380392276,0
+MIY.US,D,20140508,000000,9.4423,9.47291,9.43143,9.43143,28000.650639968,0
+MIY.US,D,20140509,000000,9.46008,9.49266,9.43636,9.48081,42928.998102631,0
+MIY.US,D,20140512,000000,9.49266,9.5055,9.48081,9.49859,44432.667368185,0
+MIY.US,D,20140513,000000,9.5134,9.5371,9.50649,9.50649,25325.435690747,0
+MIY.US,D,20140514,000000,9.5371,9.58352,9.53019,9.58352,54700.146393581,0
+MIY.US,D,20140515,000000,9.58352,9.64574,9.58352,9.63685,47450.131618252,0
+MIY.US,D,20140516,000000,9.65166,9.65166,9.59735,9.61314,43490.975504909,0
+MIY.US,D,20140519,000000,9.65166,9.66054,9.59735,9.64574,19248.991742877,0
+MIY.US,D,20140520,000000,9.62203,9.67043,9.59142,9.6645,53545.814432146,0
+MIY.US,D,20140521,000000,9.62203,9.6645,9.58352,9.62203,79942.551188856,0
+MIY.US,D,20140522,000000,9.59735,9.6645,9.59735,9.6645,26865.557544557,0
+MIY.US,D,20140523,000000,9.67043,9.69413,9.65166,9.67043,51458.903754498,0
+MIY.US,D,20140527,000000,9.71388,9.71388,9.65166,9.67043,35489.632382751,0
+MIY.US,D,20140528,000000,9.704,9.704,9.66054,9.66054,43157.839351126,0
+MIY.US,D,20140529,000000,9.6645,9.69413,9.62203,9.62994,28685.14924166,0
+MIY.US,D,20140530,000000,9.62203,9.66054,9.62203,9.62994,31908.165586615,0
+MIY.US,D,20140602,000000,9.66054,9.66054,9.62203,9.62203,33609.286371888,0
+MIY.US,D,20140603,000000,9.62203,9.64574,9.59142,9.59735,58085.174241895,0
+MIY.US,D,20140604,000000,9.59142,9.61314,9.5134,9.5134,78401.416763151,0
+MIY.US,D,20140605,000000,9.50056,9.54895,9.48871,9.5371,28207.215306751,0
+MIY.US,D,20140606,000000,9.58352,9.59735,9.54205,9.59735,29955.926971136,0
+MIY.US,D,20140609,000000,9.59142,9.6645,9.58352,9.65166,36222.734435453,0
+MIY.US,D,20140610,000000,9.66054,9.69413,9.64574,9.69413,38810.868201617,0
+MIY.US,D,20140611,000000,9.70005,9.71388,9.69413,9.70795,18968.509327686,0
+MIY.US,D,20140612,000000,9.72574,9.7366,9.70598,9.70598,17130.691336454,0
+MIY.US,D,20140613,000000,9.69116,9.71685,9.68228,9.70598,19674.271939195,0
+MIY.US,D,20140616,000000,9.66845,9.72574,9.6398,9.6398,26459.516214262,0
+MIY.US,D,20140617,000000,9.6398,9.6398,9.50253,9.50253,89919.422080102,0
+MIY.US,D,20140618,000000,9.55586,9.59932,9.52328,9.59932,26469.641933222,0
+MIY.US,D,20140619,000000,9.60722,9.61611,9.57167,9.59339,42523.969344233,0
+MIY.US,D,20140620,000000,9.61611,9.61611,9.55586,9.56377,15800.171865117,0
+MIY.US,D,20140623,000000,9.59339,9.65561,9.59339,9.62499,35203.074536184,0
+MIY.US,D,20140624,000000,9.67437,9.67437,9.64771,9.65561,25031.789840909,0
+MIY.US,D,20140625,000000,9.65561,9.75042,9.65561,9.75042,43378.580024454,0
+MIY.US,D,20140626,000000,9.77016,9.80177,9.71091,9.71091,71068.37109235,0
+MIY.US,D,20140627,000000,9.71091,9.76622,9.67437,9.67437,45699.394810076,0
+MIY.US,D,20140630,000000,9.71091,9.75042,9.69709,9.71091,44294.95759033,0
+MIY.US,D,20140701,000000,9.75042,9.75042,9.70598,9.72574,46223.907052201,0
+MIY.US,D,20140702,000000,9.70105,9.70598,9.63191,9.63191,50552.651907583,0
+MIY.US,D,20140703,000000,9.60722,9.62499,9.57167,9.59339,43791.70935802,0
+MIY.US,D,20140707,000000,9.55586,9.6398,9.55586,9.61611,27644.225332578,0
+MIY.US,D,20140708,000000,9.62499,9.66845,9.61611,9.64771,72346.236825097,0
+MIY.US,D,20140709,000000,9.63191,9.64771,9.58549,9.58549,31408.967641889,0
+MIY.US,D,20140710,000000,9.59932,9.60722,9.55586,9.55586,45744.960545395,0
+MIY.US,D,20140711,000000,9.60129,9.64179,9.58747,9.64179,31625.658027633,0
+MIY.US,D,20140714,000000,9.63291,9.63291,9.59439,9.62697,26526.345959397,0
+MIY.US,D,20140715,000000,9.62697,9.62697,9.55784,9.57266,45331.831211829,0
+MIY.US,D,20140716,000000,9.53315,9.59439,9.53315,9.55291,43624.63499518,0
+MIY.US,D,20140717,000000,9.55291,9.60129,9.54599,9.56574,87766.694229214,0
+MIY.US,D,20140718,000000,9.4976,9.57266,9.4976,9.55784,70253.250716074,0
+MIY.US,D,20140721,000000,9.56574,9.63291,9.56574,9.63291,11594.960781047,0
+MIY.US,D,20140722,000000,9.62697,9.64179,9.60919,9.64179,43026.205004648,0
+MIY.US,D,20140723,000000,9.61709,9.65759,9.60919,9.62697,32228.138305749,0
+MIY.US,D,20140724,000000,9.61709,9.64179,9.58747,9.58747,55086.948857851,0
+MIY.US,D,20140725,000000,9.60129,9.64179,9.58747,9.58747,28889.688764652,0
+MIY.US,D,20140728,000000,9.59439,9.61709,9.58747,9.60919,33891.793930871,0
+MIY.US,D,20140729,000000,9.61709,9.64179,9.60129,9.60129,27244.259433659,0
+MIY.US,D,20140730,000000,9.58056,9.58747,9.47191,9.48574,48015.146736218,0
+MIY.US,D,20140731,000000,9.44822,9.47191,9.38896,9.4018,73021.622279726,0
+MIY.US,D,20140801,000000,9.44822,9.48574,9.42057,9.465,47420.767033269,0
+MIY.US,D,20140804,000000,9.465,9.47191,9.37613,9.37613,52849.164967702,0
+MIY.US,D,20140805,000000,9.36033,9.41365,9.36033,9.40575,17145.879914894,0
+MIY.US,D,20140806,000000,9.42057,9.4581,9.40575,9.40575,58747.396261876,0
+MIY.US,D,20140807,000000,9.41365,9.4413,9.39488,9.40575,61506.654678464,0
+MIY.US,D,20140808,000000,9.4413,9.49167,9.4413,9.4413,19901.088043899,0
+MIY.US,D,20140811,000000,9.4413,9.47785,9.4413,9.47191,62038.254923861,0
+MIY.US,D,20140812,000000,9.4581,9.49167,9.44822,9.44822,33417.910283544,0
+MIY.US,D,20140813,000000,9.49859,9.49859,9.45019,9.45908,35352.935176792,0
+MIY.US,D,20140814,000000,9.47191,9.5055,9.47191,9.48771,36908.245609042,0
+MIY.US,D,20140815,000000,9.47982,9.51933,9.47982,9.49266,27272.611446747,0
+MIY.US,D,20140818,000000,9.5055,9.5055,9.40773,9.48771,112021.84142589,0
+MIY.US,D,20140819,000000,9.47982,9.51933,9.47982,9.5055,26838.218103365,0
+MIY.US,D,20140820,000000,9.53611,9.54105,9.49266,9.51933,62911.09189821,0
+MIY.US,D,20140821,000000,9.54105,9.55388,9.51142,9.51142,53037.503340356,0
+MIY.US,D,20140822,000000,9.5055,9.55388,9.49859,9.49859,91732.93834583,0
+MIY.US,D,20140825,000000,9.5055,9.54105,9.48771,9.48771,44924.777309639,0
+MIY.US,D,20140826,000000,9.48771,9.51933,9.48771,9.49859,50371.401538199,0
+MIY.US,D,20140827,000000,9.53611,9.54895,9.51142,9.51933,32443.816119597,0
+MIY.US,D,20140828,000000,9.55982,9.55982,9.52822,9.55982,12366.540565795,0
+MIY.US,D,20140829,000000,9.55388,9.58154,9.54105,9.57561,28667.935519429,0
+MIY.US,D,20140902,000000,9.57561,9.62005,9.53611,9.62005,72283.457367545,0
+MIY.US,D,20140903,000000,9.57561,9.59636,9.55982,9.59636,38339.009698083,0
+MIY.US,D,20140904,000000,9.54895,9.58154,9.54895,9.57561,38667.082992386,0
+MIY.US,D,20140905,000000,9.55388,9.58944,9.55388,9.55982,23165.619836588,0
+MIY.US,D,20140908,000000,9.55982,9.58944,9.55982,9.55982,14710.644505025,0
+MIY.US,D,20140909,000000,9.52822,9.58154,9.52822,9.58154,25076.343004333,0
+MIY.US,D,20140910,000000,9.57561,9.59636,9.54895,9.59636,31717.802070168,0
+MIY.US,D,20140911,000000,9.58352,9.58352,9.55488,9.5776,10674.532927586,0
+MIY.US,D,20140912,000000,9.52031,9.52031,9.46797,9.46797,79910.148888184,0
+MIY.US,D,20140915,000000,9.49266,9.50649,9.42254,9.43636,70973.189334128,0
+MIY.US,D,20140916,000000,9.4423,9.46008,9.39588,9.4018,114869.19359744,0
+MIY.US,D,20140917,000000,9.43636,9.46008,9.4018,9.40871,39100.463763873,0
+MIY.US,D,20140918,000000,9.4018,9.4423,9.4018,9.42254,20474.203737032,0
+MIY.US,D,20140919,000000,9.42254,9.46797,9.39588,9.43636,45423.975254364,0
+MIY.US,D,20140922,000000,9.4423,9.46797,9.42254,9.42254,48513.332109047,0
+MIY.US,D,20140923,000000,9.43044,9.46797,9.40871,9.41563,62527.327149627,0
+MIY.US,D,20140924,000000,9.41563,9.4423,9.41563,9.43636,78490.523089998,0
+MIY.US,D,20140925,000000,9.4423,9.47291,9.43044,9.43636,52906.881565773,0
+MIY.US,D,20140926,000000,9.45119,9.46008,9.38995,9.38995,76874.458343989,0
+MIY.US,D,20140929,000000,9.42254,9.43636,9.39588,9.4018,30892.555974932,0
+MIY.US,D,20140930,000000,9.40871,9.4423,9.4018,9.42254,36927.484475066,0
+MIY.US,D,20141001,000000,9.46008,9.50649,9.43044,9.50649,47676.947722955,0
+MIY.US,D,20141002,000000,9.46797,9.48771,9.43636,9.43636,86344.030715341,0
+MIY.US,D,20141003,000000,9.43636,9.48081,9.43044,9.46797,33467.526306448,0
+MIY.US,D,20141006,000000,9.46797,9.5371,9.46797,9.52031,98223.524199162,0
+MIY.US,D,20141007,000000,9.54205,9.59735,9.52031,9.58352,51894.309669777,0
+MIY.US,D,20141008,000000,9.59142,9.63783,9.59142,9.63783,51377.898002819,0
+MIY.US,D,20141009,000000,9.66054,9.66054,9.60525,9.60525,49516.79085798,0
+MIY.US,D,20141010,000000,9.59932,9.66054,9.59932,9.63191,30787.248497748,0
+MIY.US,D,20141013,000000,9.61512,9.64771,9.57957,9.59339,59260.770213146,0
+MIY.US,D,20141014,000000,9.59932,9.66054,9.55093,9.56277,58852.703739059,0
+MIY.US,D,20141015,000000,9.59339,9.63191,9.57957,9.62401,79629.666472994,0
+MIY.US,D,20141016,000000,9.61512,9.66943,9.5845,9.66054,64436.025173579,0
+MIY.US,D,20141017,000000,9.66943,9.70302,9.6398,9.64771,94976.206128704,0
+MIY.US,D,20141020,000000,9.68523,9.70302,9.66943,9.66943,26787.589508566,0
+MIY.US,D,20141021,000000,9.66943,9.68523,9.6566,9.6566,45088.81395679,0
+MIY.US,D,20141022,000000,9.66054,9.67536,9.59339,9.62401,74866.52827423,0
+MIY.US,D,20141023,000000,9.61512,9.71288,9.57957,9.63191,122027.06433023,0
+MIY.US,D,20141024,000000,9.64771,9.67536,9.61512,9.61512,56956.156577859,0
+MIY.US,D,20141027,000000,9.59932,9.6566,9.59339,9.6398,72184.225321738,0
+MIY.US,D,20141028,000000,9.63191,9.66943,9.59932,9.6566,72929.478237191,0
+MIY.US,D,20141029,000000,9.66054,9.69215,9.6566,9.66943,84285.472050781,0
+MIY.US,D,20141030,000000,9.64771,9.69215,9.64771,9.68523,66806.455982105,0
+MIY.US,D,20141031,000000,9.68523,9.69215,9.64771,9.69215,63669.508248311,0
+MIY.US,D,20141103,000000,9.70302,9.70302,9.64771,9.64771,65269.371843984,0
+MIY.US,D,20141104,000000,9.64771,9.67536,9.62401,9.67536,118031.45562863,0
+MIY.US,D,20141105,000000,9.66054,9.70697,9.64771,9.70697,40167.714542251,0
+MIY.US,D,20141106,000000,9.73857,9.74351,9.69808,9.73166,58847.640879579,0
+MIY.US,D,20141107,000000,9.70302,9.76819,9.70302,9.74351,52138.339496712,0
+MIY.US,D,20141110,000000,9.76029,9.78202,9.7524,9.7524,30591.82212182,0
+MIY.US,D,20141111,000000,9.7524,9.76029,9.73857,9.76029,45547.509025676,0
+MIY.US,D,20141112,000000,9.76227,9.79288,9.76227,9.77511,18926.993879951,0
+MIY.US,D,20141113,000000,9.80079,9.82449,9.78399,9.79288,25050.016135036,0
+MIY.US,D,20141114,000000,9.79288,9.80079,9.72079,9.73956,105243.6851541,0
+MIY.US,D,20141117,000000,9.76919,9.76919,9.70795,9.72671,33043.258682026,0
+MIY.US,D,20141118,000000,9.73956,9.76919,9.73956,9.76919,50118.2585642,0
+MIY.US,D,20141119,000000,9.76227,9.76227,9.71388,9.71388,49583.620603115,0
+MIY.US,D,20141120,000000,9.74548,9.80671,9.73363,9.73956,39401.197616983,0
+MIY.US,D,20141121,000000,9.77511,9.77511,9.72079,9.72079,34565.154241707,0
+MIY.US,D,20141124,000000,9.75437,9.76227,9.72671,9.73363,36974.062782282,0
+MIY.US,D,20141125,000000,9.73363,9.75437,9.72079,9.73956,35021.824166801,0
+MIY.US,D,20141126,000000,9.72671,9.76227,9.72671,9.73363,32382.049233941,0
+MIY.US,D,20141128,000000,9.73363,9.78399,9.73363,9.77511,38601.265819146,0
+MIY.US,D,20141201,000000,9.8166,9.8166,9.73363,9.73363,85913.687659543,0
+MIY.US,D,20141202,000000,9.77511,9.80671,9.74548,9.80671,60933.53898533,0
+MIY.US,D,20141203,000000,9.80079,9.91732,9.79288,9.91732,87429.507787849,0
+MIY.US,D,20141204,000000,9.91732,9.95782,9.88966,9.92221,102256.59806091,0
+MIY.US,D,20141205,000000,9.90349,9.94304,9.88275,9.93015,108305.7025676,0
+MIY.US,D,20141208,000000,9.94304,9.94989,9.86794,9.86794,90537.090936659,0
+MIY.US,D,20141209,000000,9.87585,9.89657,9.80671,9.80671,62182.040133092,0
+MIY.US,D,20141210,000000,9.78597,9.90546,9.78597,9.86991,69268.01826127,0
+MIY.US,D,20141211,000000,9.87782,9.88571,9.77609,9.77609,40389.467787475,0
+MIY.US,D,20141212,000000,9.80177,9.81757,9.77016,9.77016,54086.527824608,0
+MIY.US,D,20141215,000000,9.77016,9.80868,9.75635,9.79388,91255.00441092,0
+MIY.US,D,20141216,000000,9.78597,9.85412,9.77016,9.8472,75796.069274755,0
+MIY.US,D,20141217,000000,9.82646,9.86202,9.82646,9.82646,68237.220071146,0
+MIY.US,D,20141218,000000,9.85412,9.86991,9.84029,9.84029,39272.600986191,0
+MIY.US,D,20141219,000000,9.8472,9.88571,9.84029,9.84029,61054.035040953,0
+MIY.US,D,20141222,000000,9.87782,9.87782,9.80868,9.83239,69103.981614119,0
+MIY.US,D,20141223,000000,9.85412,9.90546,9.82646,9.87782,64448.17603633,0
+MIY.US,D,20141224,000000,9.89165,9.91337,9.84029,9.87782,35700.247337118,0
+MIY.US,D,20141226,000000,9.91337,9.92419,9.87782,9.90546,27824.463130064,0
+MIY.US,D,20141229,000000,9.91732,9.92419,9.89165,9.91732,54941.138504827,0
+MIY.US,D,20141230,000000,9.94493,9.94493,9.86202,9.86202,56890.33940462,0
+MIY.US,D,20141231,000000,9.91732,9.95187,9.88571,9.93808,111978.30083436,0
+MIY.US,D,20150102,000000,9.94493,10.0012,9.90546,10.0012,40088.733934364,0
+MIY.US,D,20150105,000000,10.0012,10.0388,9.98549,10.0309,69958.592294339,0
+MIY.US,D,20150106,000000,10.0536,10.1474,10.0536,10.1336,137316.89995977,0
+MIY.US,D,20150107,000000,10.1257,10.1671,10.1188,10.1474,63927.71408179,0
+MIY.US,D,20150108,000000,10.1188,10.1603,10.1119,10.1257,48172.095380097,0
+MIY.US,D,20150109,000000,10.1188,10.1888,10.1188,10.1474,31260.119573178,0
+MIY.US,D,20150112,000000,10.1534,10.1888,10.1474,10.1534,43661.087583436,0
+MIY.US,D,20150113,000000,10.1612,10.2323,10.1612,10.2323,42247.537216627,0
+MIY.US,D,20150114,000000,10.2323,10.2847,10.2323,10.2847,116172.37362758,0
+MIY.US,D,20150115,000000,10.2777,10.3341,10.2777,10.2907,56744.529051597,0
+MIY.US,D,20150116,000000,10.3341,10.3548,10.2976,10.2976,42656.616262608,0
+MIY.US,D,20150120,000000,10.3548,10.3805,10.2777,10.2847,63183.473738233,0
+MIY.US,D,20150121,000000,10.2907,10.2976,10.2403,10.2907,98135.43044421,0
+MIY.US,D,20150122,000000,10.3054,10.3054,10.2492,10.2777,50272.169492392,0
+MIY.US,D,20150123,000000,10.263,10.3202,10.263,10.2777,51712.046728497,0
+MIY.US,D,20150126,000000,10.2777,10.3341,10.2777,10.2907,45320.692920973,0
+MIY.US,D,20150127,000000,10.3341,10.3805,10.2976,10.3401,41045.614376079,0
+MIY.US,D,20150128,000000,10.3805,10.423,10.3637,10.423,60840.382370899,0
+MIY.US,D,20150129,000000,10.409,10.43,10.3805,10.3805,76090.727696488,0
+MIY.US,D,20150130,000000,10.43,10.4872,10.423,10.4507,39521.693672606,0
+MIY.US,D,20150202,000000,10.5059,10.5671,10.4605,10.4822,104110.61720248,0
+MIY.US,D,20150203,000000,10.4753,10.5188,10.4507,10.4822,97385.114669278,0
+MIY.US,D,20150204,000000,10.4753,10.4822,10.423,10.4437,80597.685205566,0
+MIY.US,D,20150205,000000,10.4437,10.4753,10.3973,10.4348,80716.156117397,0
+MIY.US,D,20150206,000000,10.4023,10.423,10.3805,10.416,52584.883702846,0
+MIY.US,D,20150209,000000,10.416,10.423,10.3805,10.3883,65797.934373693,0
+MIY.US,D,20150210,000000,10.3716,10.3973,10.3202,10.3449,78277.88299184,0
+MIY.US,D,20150211,000000,10.3903,10.3903,10.2709,10.2777,93458.360856606,0
+MIY.US,D,20150212,000000,10.257,10.3144,10.257,10.2857,53934.642040208,0
+MIY.US,D,20150213,000000,10.3281,10.3401,10.2294,10.2323,31425.168792225,0
+MIY.US,D,20150217,000000,10.2165,10.263,10.0862,10.0911,52508.940810647,0
+MIY.US,D,20150218,000000,10.099,10.1267,10.0545,10.1208,117790.46351739,0
+MIY.US,D,20150219,000000,10.1356,10.1761,10.0911,10.1069,79240.838864932,0
+MIY.US,D,20150220,000000,10.1129,10.1701,10.1129,10.1434,37793.233446142,0
+MIY.US,D,20150223,000000,10.1434,10.1918,10.1434,10.1544,57993.030199359,0
+MIY.US,D,20150224,000000,10.1544,10.2077,10.1544,10.183,43290.486269502,0
+MIY.US,D,20150225,000000,10.2235,10.257,10.2165,10.257,47260.780673702,0
+MIY.US,D,20150226,000000,10.2235,10.2323,10.1701,10.1701,31379.603056905,0
+MIY.US,D,20150227,000000,10.1612,10.257,10.1612,10.257,54777.101857676,0
+MIY.US,D,20150302,000000,10.257,10.263,10.2077,10.2294,62162.801267069,0
+MIY.US,D,20150303,000000,10.2323,10.2984,10.2294,10.2984,75565.202882467,0
+MIY.US,D,20150304,000000,10.2917,10.3281,10.263,10.3281,55952.697828927,0
+MIY.US,D,20150305,000000,10.3281,10.3361,10.3144,10.3281,30805.474791875,0
+MIY.US,D,20150306,000000,10.2709,10.2709,10.2165,10.2323,35641.518167151,0
+MIY.US,D,20150309,000000,10.263,10.263,10.1761,10.2323,59130.148438562,0
+MIY.US,D,20150310,000000,10.2323,10.2709,10.2294,10.2709,24590.308494254,0
+MIY.US,D,20150311,000000,10.265,10.265,10.1622,10.1928,38899.974528465,0
+MIY.US,D,20150312,000000,10.184,10.2343,10.1356,10.1504,78204.977815329,0
+MIY.US,D,20150313,000000,10.1504,10.1701,10.1277,10.1504,23915.935611521,0
+MIY.US,D,20150316,000000,10.1701,10.1701,10.1069,10.1069,43571.981256589,0
+MIY.US,D,20150317,000000,10.1434,10.1434,10.0783,10.1,34208.728934318,0
+MIY.US,D,20150318,000000,10.1,10.2008,10.0872,10.2008,73394.248737453,0
+MIY.US,D,20150319,000000,10.1701,10.1761,10.0487,10.1069,69962.642581924,0
+MIY.US,D,20150320,000000,10.1434,10.1928,10.1356,10.1761,33812.813322983,0
+MIY.US,D,20150323,000000,10.184,10.2245,10.1356,10.1554,24605.497072694,0
+MIY.US,D,20150324,000000,10.1761,10.2511,10.1701,10.2432,20893.408501975,0
+MIY.US,D,20150325,000000,10.2245,10.2245,10.184,10.184,41094.217827088,0
+MIY.US,D,20150326,000000,10.2008,10.2096,10.1701,10.1701,49897.517890874,0
+MIY.US,D,20150327,000000,10.2096,10.2709,10.1928,10.2511,36011.10690919,0
+MIY.US,D,20150330,000000,10.2511,10.259,10.2185,10.2185,25428.718024139,0
+MIY.US,D,20150331,000000,10.2304,10.2709,10.2008,10.265,27150.090247332,0
+MIY.US,D,20150401,000000,10.2937,10.3094,10.2343,10.2432,61437.799789537,0
+MIY.US,D,20150402,000000,10.259,10.265,10.2096,10.2343,64457.289183395,0
+MIY.US,D,20150406,000000,10.259,10.2797,10.2304,10.2343,54711.284684437,0
+MIY.US,D,20150407,000000,10.265,10.3232,10.2432,10.2709,77212.657357253,0
+MIY.US,D,20150408,000000,10.2709,10.3301,10.2709,10.3232,76011.747088602,0
+MIY.US,D,20150409,000000,10.2937,10.3499,10.2797,10.341,57972.778761439,0
+MIY.US,D,20150410,000000,10.3232,10.3301,10.265,10.2937,37385.166972055,0
+MIY.US,D,20150413,000000,10.3321,10.3429,10.3114,10.3429,53198.502271819,0
+MIY.US,D,20150414,000000,10.3608,10.4003,10.3381,10.4003,49776.009263354,0
+MIY.US,D,20150415,000000,10.4003,10.4338,10.3786,10.422,38959.716270329,0
+MIY.US,D,20150416,000000,10.3863,10.422,10.3863,10.4003,24425.259275207,0
+MIY.US,D,20150417,000000,10.4003,10.4082,10.3696,10.3863,38151.683897324,0
+MIY.US,D,20150420,000000,10.3786,10.4082,10.3786,10.3953,48906.210004693,0
+MIY.US,D,20150421,000000,10.3863,10.4082,10.3519,10.3519,53996.408925864,0
+MIY.US,D,20150422,000000,10.3519,10.3786,10.3114,10.3242,46915.493657167,0
+MIY.US,D,20150423,000000,10.3242,10.3519,10.3242,10.3381,20782.025593416,0
+MIY.US,D,20150424,000000,10.3381,10.3786,10.3114,10.3381,44572.402289833,0
+MIY.US,D,20150427,000000,10.3242,10.3786,10.3242,10.3429,19553.775883572,0
+MIY.US,D,20150428,000000,10.3608,10.414,10.3429,10.414,36787.749553418,0
+MIY.US,D,20150429,000000,10.3786,10.414,10.3608,10.4082,43208.467945927,0
+MIY.US,D,20150430,000000,10.4003,10.4595,10.3696,10.422,71792.359997987,0
+MIY.US,D,20150501,000000,10.4003,10.4338,10.3164,10.3242,58114.538826879,0
+MIY.US,D,20150504,000000,10.3608,10.3608,10.2947,10.3242,60721.911459067,0
+MIY.US,D,20150505,000000,10.3242,10.3321,10.26,10.2877,77260.248236364,0
+MIY.US,D,20150506,000000,10.26,10.2817,10.1227,10.1434,65945.769870509,0
+MIY.US,D,20150507,000000,10.1564,10.1711,10.1079,10.1504,49982.573930137,0
+MIY.US,D,20150508,000000,10.1938,10.2195,10.1632,10.2106,62083.820659182,0
+MIY.US,D,20150511,000000,10.1938,10.2195,10.1711,10.185,40066.457352652,0
+MIY.US,D,20150512,000000,10.1771,10.1938,10.1287,10.1771,52330.728156951,0
+MIY.US,D,20150513,000000,10.2126,10.2205,10.1454,10.1651,29383.823849898,0
+MIY.US,D,20150514,000000,10.1651,10.1781,10.1307,10.1574,53328.111474506,0
+MIY.US,D,20150515,000000,10.1781,10.2126,10.1574,10.1721,45597.12504858,0
+MIY.US,D,20150518,000000,10.187,10.187,10.1237,10.1385,46827.399902215,0
+MIY.US,D,20150519,000000,10.1158,10.1385,10.1089,10.1158,20812.402750295,0
+MIY.US,D,20150520,000000,10.1307,10.1385,10.1089,10.1158,34547.940519476,0
+MIY.US,D,20150521,000000,10.1158,10.1385,10.0792,10.1158,63262.45434612,0
+MIY.US,D,20150522,000000,10.101,10.101,10.0941,10.0941,17138.791911622,0
+MIY.US,D,20150526,000000,10.1089,10.1158,10.0487,10.0792,38456.468038018,0
+MIY.US,D,20150527,000000,10.0792,10.1089,10.0181,10.0181,62583.018603907,0
+MIY.US,D,20150528,000000,10.0022,10.0259,9.95187,9.96576,100227.40398134,0
+MIY.US,D,20150529,000000,10.0092,10.0555,9.95981,10.0555,79179.071979275,0
+MIY.US,D,20150601,000000,10.0555,10.101,10.0259,10.0555,57800.64153912,0
+MIY.US,D,20150602,000000,10.0408,10.0408,9.96576,9.97463,65723.004053389,0
+MIY.US,D,20150603,000000,9.94493,9.98051,9.89657,9.93015,95364.02116487,0
+MIY.US,D,20150604,000000,9.93015,9.95187,9.9114,9.9114,86117.214610638,0
+MIY.US,D,20150605,000000,9.88275,9.89657,9.85214,9.88275,26935.42500538,0
+MIY.US,D,20150608,000000,9.88275,9.88275,9.79782,9.80474,129783.36505355,0
+MIY.US,D,20150609,000000,9.80474,9.81363,9.72375,9.77116,126268.72800255,0
+MIY.US,D,20150610,000000,9.74943,9.81363,9.74943,9.77905,62885.777600811,0
+MIY.US,D,20150611,000000,9.83832,9.86202,9.7998,9.84622,59641.49724604,0
+MIY.US,D,20150612,000000,9.84622,9.87782,9.80572,9.84622,27601.697312945,0
+MIY.US,D,20150615,000000,9.88571,9.97662,9.86991,9.87782,88487.645419163,0
+MIY.US,D,20150616,000000,9.88571,9.93312,9.85412,9.85412,28680.086382182,0
+MIY.US,D,20150617,000000,9.87782,9.89757,9.84622,9.86202,32608.865338645,0
+MIY.US,D,20150618,000000,9.88571,9.90546,9.83832,9.86202,50471.646155903,0
+MIY.US,D,20150619,000000,9.88571,9.91831,9.86991,9.88571,27192.618266963,0
+MIY.US,D,20150622,000000,9.89165,9.89757,9.83832,9.89757,48435.364073056,0
+MIY.US,D,20150623,000000,9.88571,9.93312,9.85412,9.90546,82107.429902495,0
+MIY.US,D,20150624,000000,9.90546,9.91831,9.87782,9.89757,54129.055844239,0
+MIY.US,D,20150625,000000,9.90546,9.94691,9.89165,9.91831,35586.839284767,0
+MIY.US,D,20150626,000000,9.91337,9.93312,9.87782,9.89165,27874.079152968,0
+MIY.US,D,20150629,000000,9.8156,9.85412,9.78992,9.78992,62916.154757691,0
+MIY.US,D,20150630,000000,9.7998,9.85412,9.78992,9.8314,31876.775857839,0
+MIY.US,D,20150701,000000,9.88571,9.88571,9.80572,9.80572,40994.985781279,0
+MIY.US,D,20150702,000000,9.82449,9.83832,9.76622,9.80572,50740.990280238,0
+MIY.US,D,20150706,000000,9.8156,9.85412,9.78992,9.82449,33422.973143024,0
+MIY.US,D,20150707,000000,9.84622,9.91337,9.84622,9.90546,39916.596712045,0
+MIY.US,D,20150708,000000,9.90546,9.94007,9.89757,9.89757,9202.2533908084,0
+MIY.US,D,20150709,000000,9.89165,9.96865,9.87782,9.96865,53582.267020402,0
+MIY.US,D,20150710,000000,9.94691,9.99037,9.90546,9.9618,30985.712589363,0
+MIY.US,D,20150713,000000,9.93908,9.98938,9.89757,9.91732,51020.460123533,0
+MIY.US,D,20150714,000000,9.92419,9.94592,9.91337,9.94592,33469.551450241,0
+MIY.US,D,20150715,000000,9.91732,9.95287,9.89757,9.89757,34086.207734902,0
+MIY.US,D,20150716,000000,9.91337,9.91732,9.82943,9.82943,42405.498432402,0
+MIY.US,D,20150717,000000,9.84523,9.86794,9.80474,9.80474,47654.671141244,0
+MIY.US,D,20150720,000000,9.82251,9.86794,9.80474,9.80474,41866.810183732,0
+MIY.US,D,20150721,000000,9.82943,9.86004,9.80474,9.83634,26517.232812334,0
+MIY.US,D,20150722,000000,9.82251,9.84523,9.80474,9.80474,45899.884045483,0
+MIY.US,D,20150723,000000,9.81363,9.89066,9.81363,9.83634,53706.813363609,0
+MIY.US,D,20150724,000000,9.86004,9.89066,9.83634,9.87585,11710.393977189,0
+MIY.US,D,20150727,000000,9.89757,9.90449,9.84523,9.88374,27189.580551275,0
+MIY.US,D,20150728,000000,9.86004,9.88374,9.83634,9.83634,34596.543970483,0
+MIY.US,D,20150729,000000,9.86004,9.87585,9.82251,9.82251,27459.937247506,0
+MIY.US,D,20150730,000000,9.82943,9.86794,9.78794,9.78794,61379.070619568,0
+MIY.US,D,20150731,000000,9.82943,9.86794,9.80474,9.82251,116306.03311785,0
+MIY.US,D,20150803,000000,9.84523,9.91732,9.84523,9.89066,71988.798945811,0
+MIY.US,D,20150804,000000,9.86794,9.94592,9.86004,9.89757,50882.750345678,0
+MIY.US,D,20150805,000000,9.91732,9.91732,9.82943,9.82943,60303.719266022,0
+MIY.US,D,20150806,000000,9.83634,9.89757,9.83634,9.88374,47244.579523365,0
+MIY.US,D,20150807,000000,9.86004,9.90449,9.86004,9.86004,26786.576936669,0
+MIY.US,D,20150810,000000,9.86794,9.89066,9.82943,9.82943,49132.013537501,0
+MIY.US,D,20150811,000000,9.84523,9.94592,9.84523,9.92419,20819.490753567,0
+MIY.US,D,20150812,000000,9.94493,9.98838,9.93114,9.93808,41783.779288261,0
+MIY.US,D,20150813,000000,9.95187,9.9608,9.92321,9.93808,13925.901285628,0
+MIY.US,D,20150814,000000,9.93114,9.93114,9.91238,9.91732,23164.607264693,0
+MIY.US,D,20150817,000000,9.93114,9.95187,9.91732,9.95187,18076.433487315,0
+MIY.US,D,20150818,000000,9.93808,9.93808,9.89757,9.89757,34154.050051933,0
+MIY.US,D,20150819,000000,9.89757,9.94493,9.89757,9.92321,14728.870799152,0
+MIY.US,D,20150820,000000,9.92321,9.93114,9.91732,9.92321,20222.073334929,0
+MIY.US,D,20150821,000000,9.93808,9.9608,9.89757,9.90349,38840.232786601,0
+MIY.US,D,20150824,000000,9.87485,9.91732,9.82943,9.91238,67992.177672316,0
+MIY.US,D,20150825,000000,9.91238,10.0121,9.91238,9.98051,49282.886750004,0
+MIY.US,D,20150826,000000,9.95187,9.96666,9.92321,9.94493,14600.274168361,0
+MIY.US,D,20150827,000000,9.93114,9.95187,9.91732,9.93808,21430.071606852,0
+MIY.US,D,20150828,000000,9.91732,9.9608,9.91732,9.92321,28258.856473446,0
+MIY.US,D,20150831,000000,9.93114,9.95187,9.93114,9.93808,43660.07501154,0
+MIY.US,D,20150901,000000,9.95187,9.96666,9.91238,9.91238,28928.166496699,0
+MIY.US,D,20150902,000000,9.91238,9.9608,9.90349,9.92321,26648.867158813,0
+MIY.US,D,20150903,000000,9.92321,9.94493,9.91732,9.94493,6563.4910298438,0
+MIY.US,D,20150904,000000,9.91732,9.95187,9.91732,9.95187,14331.942615923,0
+MIY.US,D,20150908,000000,9.95187,9.98838,9.95187,9.9608,45263.988894797,0
+MIY.US,D,20150909,000000,10.0012,10.0012,9.97951,9.99336,28260.881617239,0
+MIY.US,D,20150910,000000,9.96278,9.99336,9.92033,9.93412,41443.555131206,0
+MIY.US,D,20150911,000000,9.94889,9.95683,9.92033,9.94106,22423.404636824,0
+MIY.US,D,20150914,000000,9.94106,9.99336,9.94106,9.94889,46697.790699528,0
+MIY.US,D,20150915,000000,9.92618,9.92618,9.86202,9.86202,49654.500635835,0
+MIY.US,D,20150916,000000,9.83732,9.87782,9.77905,9.78894,112903.79154731,0
+MIY.US,D,20150917,000000,9.75733,9.91535,9.75733,9.90646,81902.890379503,0
+MIY.US,D,20150918,000000,9.86202,9.93412,9.83042,9.89954,85836.732195447,0
+MIY.US,D,20150921,000000,9.86202,9.89263,9.83732,9.83732,56914.641130124,0
+MIY.US,D,20150922,000000,9.8235,9.89263,9.8235,9.88571,63017.41194729,0
+MIY.US,D,20150923,000000,9.85313,9.89263,9.85313,9.85313,102948.18466587,0
+MIY.US,D,20150924,000000,9.86202,9.89954,9.80474,9.86202,118664.31306364,0
+MIY.US,D,20150925,000000,9.85313,9.91535,9.85313,9.91535,67928.385642868,0
+MIY.US,D,20150928,000000,9.89954,9.92033,9.86202,9.89263,85604.853231264,0
+MIY.US,D,20150929,000000,9.86991,9.94889,9.86991,9.93412,59698.201272215,0
+MIY.US,D,20150930,000000,10.0012,10.0012,9.90646,9.93412,77345.304275627,0
+MIY.US,D,20151001,000000,9.93412,9.96278,9.93412,9.95683,34890.189820322,0
+MIY.US,D,20151002,000000,9.94106,10.0072,9.94106,9.99336,60228.788945717,0
+MIY.US,D,20151005,000000,9.97064,10.0171,9.97064,9.99336,49536.029724003,0
+MIY.US,D,20151006,000000,9.99336,10.0239,9.94889,9.99336,50150.660864872,0
+MIY.US,D,20151007,000000,9.95683,10.0072,9.95683,9.97951,37282.89721056,0
+MIY.US,D,20151008,000000,9.96278,10.0072,9.96278,10.0012,51873.045659961,0
+MIY.US,D,20151009,000000,9.96278,10.0072,9.96278,9.97064,19899.062900107,0
+MIY.US,D,20151012,000000,9.97064,10.0239,9.97064,10.0239,35561.524987367,0
+MIY.US,D,20151013,000000,9.99934,9.99934,9.9815,9.9815,63942.902660229,0
+MIY.US,D,20151014,000000,9.9815,10.0773,9.9815,10.0526,81816.821768345,0
+MIY.US,D,20151015,000000,10.0221,10.0605,9.99037,9.99037,47263.818389389,0
+MIY.US,D,20151016,000000,10.0289,10.0477,9.97662,9.99037,58382.870379317,0
+MIY.US,D,20151019,000000,9.99037,10.0378,9.92419,9.97662,81651.772549297,0
+MIY.US,D,20151020,000000,9.96865,10.0378,9.96865,10.0378,63802.155166686,0
+MIY.US,D,20151021,000000,10.0221,10.1138,10.0221,10.1069,91356.261600519,0
+MIY.US,D,20151022,000000,10.0684,10.1731,10.0477,10.1731,102340.64152828,0
+MIY.US,D,20151023,000000,10.099,10.1514,10.0526,10.0526,140734.33010875,0
+MIY.US,D,20151026,000000,10.0526,10.1584,10.0526,10.0862,75591.529751763,0
+MIY.US,D,20151027,000000,10.1227,10.1661,10.1138,10.1514,58521.592729069,0
+MIY.US,D,20151028,000000,10.1227,10.1888,10.1227,10.1791,93600.120922046,0
+MIY.US,D,20151029,000000,10.1584,10.1791,10.0911,10.1791,99559.106529981,0
+MIY.US,D,20151030,000000,10.2057,10.264,10.1978,10.2323,36805.975847546,0
+MIY.US,D,20151102,000000,10.3004,10.3004,10.2492,10.2797,78131.060066921,0
+MIY.US,D,20151103,000000,10.2797,10.3104,10.2797,10.2867,53751.366527033,0
+MIY.US,D,20151104,000000,10.2867,10.2867,10.2403,10.2797,40124.173950723,0
+MIY.US,D,20151105,000000,10.257,10.3381,10.2057,10.2057,62093.946378142,0
+MIY.US,D,20151106,000000,10.1514,10.1791,10.0477,10.1297,121402.30747041,0
+MIY.US,D,20151109,000000,10.0911,10.0911,10.0141,10.0141,88610.166618579,0
+MIY.US,D,20151110,000000,10.0378,10.0862,10.0378,10.0684,65265.3215564,0
+MIY.US,D,20151111,000000,10.0221,10.099,10.0141,10.0684,66731.525661802,0
+MIY.US,D,20151112,000000,10.1217,10.1661,10.0911,10.1287,117878.55727233,0
+MIY.US,D,20151113,000000,10.1217,10.1731,10.0911,10.1731,64800.551056137,0
+MIY.US,D,20151116,000000,10.1661,10.1888,10.1454,10.1661,42935.073534007,0
+MIY.US,D,20151117,000000,10.1365,10.1888,10.0852,10.1365,119193.88816523,0
+MIY.US,D,20151118,000000,10.1365,10.1584,10.1217,10.1514,73492.468211365,0
+MIY.US,D,20151119,000000,10.1584,10.1978,10.1584,10.1888,24233.883186864,0
+MIY.US,D,20151120,000000,10.2225,10.2225,10.1514,10.2225,31347.200756233,0
+MIY.US,D,20151123,000000,10.2225,10.264,10.2057,10.2492,50183.063165545,0
+MIY.US,D,20151124,000000,10.2323,10.2709,10.2323,10.264,29648.105114752,0
+MIY.US,D,20151125,000000,10.2877,10.3164,10.2492,10.2797,90749.731034818,0
+MIY.US,D,20151127,000000,10.2947,10.3439,10.2947,10.3014,21471.587054588,0
+MIY.US,D,20151130,000000,10.3391,10.3716,10.3014,10.3716,50183.063165545,0
+MIY.US,D,20151201,000000,10.4043,10.41,10.3628,10.3983,96253.059289554,0
+MIY.US,D,20151202,000000,10.3983,10.3983,10.3321,10.3439,82835.469095716,0
+MIY.US,D,20151203,000000,10.3439,10.3716,10.2492,10.2492,81837.073206265,0
+MIY.US,D,20151204,000000,10.2492,10.3391,10.2492,10.2709,34507.437643635,0
+MIY.US,D,20151207,000000,10.3164,10.3321,10.2492,10.257,46755.5072976,0
+MIY.US,D,20151208,000000,10.3321,10.3391,10.2797,10.3321,67299.578495455,0
+MIY.US,D,20151209,000000,10.3628,10.3628,10.264,10.3538,134738.89191255,0
+MIY.US,D,20151210,000000,10.3114,10.3114,10.2284,10.3014,90484.437198068,0
+MIY.US,D,20151211,000000,10.2877,10.3321,10.2492,10.2797,61637.276453048,0
+MIY.US,D,20151214,000000,10.2947,10.3014,10.1731,10.2057,78015.626870777,0
+MIY.US,D,20151215,000000,10.1978,10.2492,10.1888,10.2284,67433.237985726,0
+MIY.US,D,20151216,000000,10.2323,10.2709,10.2146,10.2709,84033.341648679,0
+MIY.US,D,20151217,000000,10.2797,10.3628,10.2323,10.3321,160288.10599232,0
+MIY.US,D,20151218,000000,10.3716,10.4397,10.3164,10.4397,91801.793234758,0
+MIY.US,D,20151221,000000,10.4397,10.4911,10.425,10.425,88641.556347356,0
+MIY.US,D,20151222,000000,10.4043,10.4487,10.4043,10.41,93588.982631189,0
+MIY.US,D,20151223,000000,10.41,10.4802,10.41,10.4802,121568.36926135,0
+MIY.US,D,20151224,000000,10.5039,10.5129,10.4397,10.4565,52124.163490168,0
+MIY.US,D,20151228,000000,10.4318,10.5286,10.4318,10.4911,84937.568351803,0
+MIY.US,D,20151229,000000,10.5129,10.5366,10.4852,10.5197,67881.807335652,0
+MIY.US,D,20151230,000000,10.5197,10.577,10.4911,10.577,95283.015413191,0
+MIY.US,D,20151231,000000,10.6106,10.6541,10.582,10.5988,64328.692552604,0
+MIY.US,D,20160104,000000,10.5988,10.6639,10.5859,10.6541,55177.067756595,0
+MIY.US,D,20160105,000000,10.6343,10.7261,10.6343,10.7064,94607.629958562,0
+MIY.US,D,20160106,000000,10.6975,10.7825,10.6975,10.7518,67472.728289671,0
+MIY.US,D,20160107,000000,10.7192,10.7982,10.7192,10.7666,48248.038272297,0
+MIY.US,D,20160108,000000,10.7429,10.7904,10.7143,10.7904,40165.689398459,0
+MIY.US,D,20160111,000000,10.7904,10.7904,10.6343,10.7064,174295.01302963,0
+MIY.US,D,20160112,000000,10.7064,10.7252,10.6975,10.7064,41679.484382973,0
+MIY.US,D,20160113,000000,10.7419,10.7419,10.6333,10.6531,32123.843400462,0
+MIY.US,D,20160114,000000,10.6255,10.6709,10.6027,10.6432,75666.460072067,0
+MIY.US,D,20160115,000000,10.6629,10.7133,10.6531,10.7133,41769.603281717,0
+MIY.US,D,20160119,000000,10.7252,10.7252,10.6027,10.6175,53871.862582657,0
+MIY.US,D,20160120,000000,10.6175,10.6175,10.5256,10.5523,83475.414533985,0
+MIY.US,D,20160121,000000,10.5681,10.6175,10.5356,10.5681,90512.789211155,0
+MIY.US,D,20160122,000000,10.575,10.6709,10.575,10.6096,40920.055460977,0
+MIY.US,D,20160125,000000,10.6531,10.6836,10.6027,10.6027,40929.168608041,0
+MIY.US,D,20160126,000000,10.6096,10.6896,10.575,10.6175,143909.75557459,0
+MIY.US,D,20160127,000000,10.6432,10.6836,10.5978,10.5978,75565.202882467,0
+MIY.US,D,20160128,000000,10.6096,10.7192,10.6096,10.7192,36874.830736473,0
+MIY.US,D,20160129,000000,10.7341,10.8338,10.7252,10.8338,93990.973673901,0
+MIY.US,D,20160201,000000,10.8388,10.8624,10.8121,10.8388,54814.567017828,0
+MIY.US,D,20160202,000000,10.8338,10.8941,10.8199,10.8199,53420.255517042,0
+MIY.US,D,20160203,000000,10.8199,10.9878,10.8199,10.9277,135910.43759622,0
+MIY.US,D,20160204,000000,10.9414,10.9641,10.8941,10.9553,87019.41616997,0
+MIY.US,D,20160205,000000,10.9553,10.9878,10.9078,10.9878,90988.698002273,0
+MIY.US,D,20160208,000000,10.979,11.0125,10.9494,10.9878,75506.4737125,0
+MIY.US,D,20160209,000000,11.0027,11.0027,10.9464,10.9878,45878.620035667,0
+MIY.US,D,20160210,000000,11.0125,11.0205,10.979,11.0027,40901.829166848,0
+MIY.US,D,20160211,000000,11.0698,11.0698,10.9868,10.9868,161474.84025443,0
+MIY.US,D,20160212,000000,10.9928,11.0353,10.8921,10.9098,62547.578587547,0
+MIY.US,D,20160216,000000,10.9019,10.9019,10.7962,10.8101,56491.386077598,0
+MIY.US,D,20160217,000000,10.8022,10.8328,10.7884,10.7962,44415.453645954,0
+MIY.US,D,20160218,000000,10.8328,10.8762,10.8328,10.8762,33108.063283369,0
+MIY.US,D,20160219,000000,10.8249,10.8515,10.8022,10.8022,99965.147860275,0
+MIY.US,D,20160222,000000,10.819,10.8318,10.7725,10.7884,54686.982958933,0
+MIY.US,D,20160223,000000,10.8022,10.8515,10.7725,10.8515,42512.831053378,0
+MIY.US,D,20160224,000000,10.8515,10.8842,10.8249,10.8684,63681.659111062,0
+MIY.US,D,20160225,000000,10.8762,10.9098,10.8378,10.8378,49132.013537501,0
+MIY.US,D,20160226,000000,10.8378,10.8842,10.819,10.819,37490.474449239,0
+MIY.US,D,20160229,000000,10.8328,10.8842,10.8101,10.8842,47267.868676973,0
+MIY.US,D,20160301,000000,10.9177,10.9404,10.8328,10.8328,70696.757206521,0
+MIY.US,D,20160302,000000,10.8328,10.8842,10.8328,10.8684,26018.034867609,0
+MIY.US,D,20160303,000000,10.9177,10.9631,10.8921,10.9631,50396.7158356,0
+MIY.US,D,20160304,000000,10.9631,10.9711,10.9267,10.9267,80389.095394991,0
+MIY.US,D,20160307,000000,10.9267,10.9711,10.9267,10.9631,46426.4214314,0
+MIY.US,D,20160308,000000,11.0195,11.0353,10.9631,10.9631,28490.735437629,0
+MIY.US,D,20160309,000000,10.9711,11.0195,10.9711,11.0017,47867.311239403,0
+MIY.US,D,20160310,000000,10.9928,11.0688,10.9928,11.064,81323.699254995,0
+MIY.US,D,20160311,000000,11.0807,11.0807,11.064,11.0688,49268.71074346,0
+MIY.US,D,20160314,000000,11.0877,11.1094,11.0432,11.0807,31118.359507738,0
+MIY.US,D,20160315,000000,11.0688,11.0926,11.059,11.064,30023.769288167,0
+MIY.US,D,20160316,000000,11.0727,11.1094,11.051,11.1094,28559.590326558,0
+MIY.US,D,20160317,000000,11.1094,11.1459,11.0974,11.1459,62768.319260874,0
+MIY.US,D,20160318,000000,11.136,11.1459,11.0688,11.0688,110123.2691209,0
+MIY.US,D,20160321,000000,11.0877,11.135,11.0877,11.1014,45098.93967575,0
+MIY.US,D,20160322,000000,11.1271,11.1616,11.0807,11.0857,78322.436155264,0
+MIY.US,D,20160323,000000,11.1094,11.1548,11.1094,11.1548,56955.144005963,0
+MIY.US,D,20160324,000000,11.1548,11.1716,11.1014,11.1548,35440.016359847,0
+MIY.US,D,20160328,000000,11.136,11.1616,11.1271,11.136,59584.793219865,0
+MIY.US,D,20160329,000000,11.1548,11.1973,11.1459,11.1548,95165.557073255,0
+MIY.US,D,20160330,000000,11.1716,11.2486,11.1716,11.211,60242.964952261,0
+MIY.US,D,20160331,000000,11.2357,11.2852,11.211,11.219,66241.44086414,0
+MIY.US,D,20160401,000000,11.2357,11.2772,11.1804,11.1883,37580.593347983,0
+MIY.US,D,20160404,000000,11.1973,11.2357,11.1716,11.1883,37878.289485405,0
+MIY.US,D,20160405,000000,11.219,11.3839,11.219,11.2417,153039.10378888,0
+MIY.US,D,20160406,000000,11.2664,11.3839,11.2664,11.3503,53960.968909504,0
+MIY.US,D,20160407,000000,11.376,11.4115,11.368,11.4115,18583.732007209,0
+MIY.US,D,20160408,000000,11.4452,11.4786,11.4205,11.4372,119857.12275711,0
+MIY.US,D,20160411,000000,11.4639,11.4856,11.4452,11.4786,68771.858032232,0
+MIY.US,D,20160412,000000,11.4856,11.5301,11.4856,11.5152,145635.17808536,0
+MIY.US,D,20160413,000000,11.5685,11.6209,11.5528,11.5685,92986.502353073,0
+MIY.US,D,20160414,000000,11.5844,11.6091,11.4352,11.4925,74697.428767599,0
+MIY.US,D,20160415,000000,11.5211,11.6022,11.5211,11.6022,40084.683646779,0
+MIY.US,D,20160418,000000,11.5932,11.6298,11.5844,11.6179,46825.374758423,0
+MIY.US,D,20160419,000000,11.6456,11.6456,11.5685,11.6377,68526.815633401,0
+MIY.US,D,20160420,000000,11.6644,11.6792,11.6456,11.6792,42188.80804666,0
+MIY.US,D,20160421,000000,11.6644,11.7187,11.6456,11.7187,77343.279131836,0
+MIY.US,D,20160422,000000,11.6861,11.7187,11.6022,11.6022,43483.887501637,0
+MIY.US,D,20160425,000000,11.6022,11.6091,11.5528,11.5528,28235.567319839,0
+MIY.US,D,20160426,000000,11.5291,11.6456,11.4925,11.5063,86840.190944379,0
+MIY.US,D,20160427,000000,11.5063,11.5844,11.5063,11.5844,55029.232259779,0
+MIY.US,D,20160428,000000,11.5458,11.6298,11.5369,11.6091,65664.274883421,0
+MIY.US,D,20160429,000000,11.6091,11.6722,11.5685,11.6298,65837.424677637,0
+MIY.US,D,20160502,000000,11.6792,11.6792,11.5932,11.6022,34687.675441123,0
+MIY.US,D,20160503,000000,11.5932,11.6792,11.5932,11.6179,40047.218486628,0
+MIY.US,D,20160504,000000,11.6091,11.6722,11.5765,11.6209,72974.031400614,0
+MIY.US,D,20160505,000000,11.6555,11.6722,11.6022,11.6179,69743.927052389,0
+MIY.US,D,20160506,000000,11.6022,11.6209,11.6022,11.6091,23075.500937845,0
+MIY.US,D,20160509,000000,11.6179,11.6722,11.6091,11.6456,44160.285528162,0
+MIY.US,D,20160510,000000,11.6456,11.7108,11.6377,11.6644,55294.52609653,0
+MIY.US,D,20160511,000000,11.6792,11.7187,11.6555,11.6644,42229.310922499,0
+MIY.US,D,20160512,000000,11.6634,11.7474,11.6545,11.6782,66141.196246435,0
+MIY.US,D,20160513,000000,11.7038,11.7038,11.6782,11.7038,57806.716970495,0
+MIY.US,D,20160516,000000,11.695,11.7325,11.6851,11.695,48715.846488247,0
+MIY.US,D,20160517,000000,11.695,11.7424,11.695,11.7187,27543.980714874,0
+MIY.US,D,20160518,000000,11.7237,11.771,11.535,11.5922,176086.25271364,0
+MIY.US,D,20160519,000000,11.5665,11.6199,11.5508,11.5922,162475.26128767,0
+MIY.US,D,20160520,000000,11.6545,11.6634,11.6199,11.6634,45637.62792442,0
+MIY.US,D,20160523,000000,11.6634,11.7237,11.6199,11.7098,156229.71783316,0
+MIY.US,D,20160524,000000,11.7325,11.8085,11.6634,11.8085,95506.793802206,0
+MIY.US,D,20160525,000000,11.8007,11.8145,11.7838,11.8085,42191.845762346,0
+MIY.US,D,20160526,000000,11.8145,11.8944,11.8145,11.8303,79610.42760697,0
+MIY.US,D,20160527,000000,11.8382,11.9369,11.8382,11.8866,111468.97717069,0
+MIY.US,D,20160531,000000,11.9123,11.9123,11.8085,11.8382,72778.605024688,0
+MIY.US,D,20160601,000000,11.8866,11.9883,11.8866,11.9686,67622.588930278,0
+MIY.US,D,20160602,000000,11.9369,12.0258,11.9171,12.0258,78574.566557367,0
+MIY.US,D,20160603,000000,12.0465,12.0742,12.0465,12.0614,35361.035751961,0
+MIY.US,D,20160606,000000,12.1146,12.1226,12.0209,12.0258,60904.174400346,0
+MIY.US,D,20160607,000000,12.0959,12.0959,12.01,12.0534,72216.62762241,0
+MIY.US,D,20160608,000000,12.0465,12.1987,12.0258,12.0792,79183.12226686,0
+MIY.US,D,20160609,000000,12.1413,12.1493,12.0465,12.0534,58938.772350218,0
+MIY.US,D,20160610,000000,12.1326,12.1621,12.1098,12.1146,36320.953909364,0
+MIY.US,D,20160613,000000,12.1898,12.1898,12.0653,12.0653,51247.276228236,0
+MIY.US,D,20160614,000000,12.1176,12.1176,11.9833,11.9833,29160.045460883,0
+MIY.US,D,20160615,000000,12.0001,12.0732,12.0001,12.006,67900.03362978,0
+MIY.US,D,20160616,000000,12.02,12.0999,11.9646,11.9646,108179.13108059,0
+MIY.US,D,20160617,000000,11.9567,12.012,11.9399,11.9567,39281.714133255,0
+MIY.US,D,20160620,000000,11.9399,12.006,11.9399,11.9715,60770.514910075,0
+MIY.US,D,20160621,000000,12.0417,12.0417,11.9715,12.013,23729.622382658,0
+MIY.US,D,20160622,000000,12.02,12.0417,11.9963,12.0001,30613.086131637,0
+MIY.US,D,20160623,000000,11.9833,12.0277,11.9793,11.9833,17782.787637475,0
+MIY.US,D,20160624,000000,11.9567,12.089,11.9488,12.0327,37570.467629023,0
+MIY.US,D,20160627,000000,12.0001,12.0919,11.9913,12.0624,26553.685400591,0
+MIY.US,D,20160628,000000,12.0732,12.165,12.0277,12.0653,72737.089576952,0
+MIY.US,D,20160629,000000,12.0653,12.1433,12.0417,12.0485,48938.612305366,0
+MIY.US,D,20160630,000000,12.0732,12.1848,12.0554,12.0919,134418.91919343,0
+MIY.US,D,20160701,000000,12.0999,12.2165,12.0485,12.0732,92954.100052401,0
+MIY.US,D,20160705,000000,12.0732,12.1601,12.0554,12.0831,58720.056820683,0
+MIY.US,D,20160706,000000,12.0831,12.165,12.0831,12.1433,31901.077583343,0
+MIY.US,D,20160707,000000,12.1433,12.172,12.1354,12.1433,13561.37540307,0
+MIY.US,D,20160708,000000,12.1513,12.1808,12.1433,12.1433,27278.686878123,0
+MIY.US,D,20160711,000000,12.1601,12.2015,12.1354,12.1898,80499.465731654,0
+MIY.US,D,20160712,000000,12.172,12.1878,12.1433,12.1513,187885.75301768,0
+MIY.US,D,20160713,000000,12.1601,12.1838,12.0772,12.1473,105056.35935334,0
+MIY.US,D,20160714,000000,12.1039,12.1296,11.8184,11.8431,283976.80080387,0
+MIY.US,D,20160715,000000,11.8184,11.9429,11.8184,11.9171,76976.728105485,0
+MIY.US,D,20160718,000000,11.9853,12.0357,11.8837,12.007,62038.254923861,0
+MIY.US,D,20160719,000000,12.0229,12.0436,11.9171,12.0229,59055.218118258,0
+MIY.US,D,20160720,000000,12.007,12.0861,12.007,12.0307,23520.020000187,0
+MIY.US,D,20160721,000000,12.0594,12.1039,12.008,12.008,53645.046477953,0
+MIY.US,D,20160722,000000,12.015,12.0436,12.007,12.015,34574.267388771,0
+MIY.US,D,20160725,000000,12.015,12.0682,11.9853,11.9933,41469.882000502,0
+MIY.US,D,20160726,000000,11.9933,12.0229,11.9784,11.9784,32128.906259942,0
+MIY.US,D,20160727,000000,11.9853,12.0307,11.9735,12.007,41186.361869624,0
+MIY.US,D,20160728,000000,11.9933,12.0436,11.9784,12.0001,29784.802320712,0
+MIY.US,D,20160729,000000,12.0307,12.0525,12.007,12.0525,29038.536833363,0
+MIY.US,D,20160801,000000,12.0682,12.0682,12.007,12.015,36954.823916257,0
+MIY.US,D,20160802,000000,12.0001,12.007,11.9171,11.9735,42618.13853056,0
+MIY.US,D,20160803,000000,11.9586,12.0436,11.9429,12.0436,26892.896985748,0
+MIY.US,D,20160804,000000,12.007,12.0436,12.007,12.015,13410.502190566,0
+MIY.US,D,20160805,000000,12.0001,12.0436,11.9784,12.0001,71122.037402838,0
+MIY.US,D,20160808,000000,12.007,12.0307,11.9853,11.9933,41439.504843623,0
+MIY.US,D,20160809,000000,11.9933,12.015,11.9735,11.9784,22275.569140008,0
+MIY.US,D,20160810,000000,12.007,12.0229,11.9853,12.0001,31344.163040546,0
+MIY.US,D,20160811,000000,12.01,12.0554,11.9537,11.9537,61074.286478873,0
+MIY.US,D,20160812,000000,11.9764,11.9813,11.9468,11.9764,25572.503233371,0
+MIY.US,D,20160815,000000,11.9616,11.9883,11.9123,11.9291,66353.836344595,0
+MIY.US,D,20160816,000000,11.9291,11.9537,11.8944,11.9024,38485.832623002,0
+MIY.US,D,20160817,000000,11.9369,11.9468,11.9024,11.9211,25826.658779264,0
+MIY.US,D,20160818,000000,11.9369,11.9468,11.9152,11.9468,48168.045092513,0
+MIY.US,D,20160819,000000,11.9369,11.9616,11.9369,11.9616,11902.782637429,0
+MIY.US,D,20160822,000000,11.9686,11.9686,11.9211,11.9211,47567.589958188,0
+MIY.US,D,20160823,000000,11.9291,11.9686,11.9291,11.9291,24012.129941641,0
+MIY.US,D,20160824,000000,11.9764,11.9764,11.9024,11.9123,43981.060302571,0
+MIY.US,D,20160825,000000,11.9291,11.9369,11.8856,11.8856,51489.280911379,0
+MIY.US,D,20160826,000000,11.8944,11.9291,11.8944,11.9123,29793.915467776,0
+MIY.US,D,20160829,000000,11.9291,11.9883,11.9291,11.9813,77351.379707004,0
+MIY.US,D,20160830,000000,11.9813,11.9813,11.9468,11.9596,32382.049233941,0
+MIY.US,D,20160831,000000,11.9764,11.9883,11.9369,11.9813,44162.310671955,0
+MIY.US,D,20160901,000000,11.9973,12.01,11.9735,12.003,51546.99750945,0
+MIY.US,D,20160902,000000,12.01,12.0258,11.9616,12.003,44404.315355097,0
+MIY.US,D,20160906,000000,12.0327,12.0811,11.9973,12.0712,50073.705400777,0
+MIY.US,D,20160907,000000,12.0712,12.0989,12.0465,12.0465,44802.256110223,0
+MIY.US,D,20160908,000000,12.0465,12.1256,12.0387,12.0465,46295.799656817,0
+MIY.US,D,20160909,000000,12.018,12.018,11.9024,11.9123,50452.407289878,0
+MIY.US,D,20160912,000000,11.9024,11.9537,11.8687,11.9211,79510.182989266,0
+MIY.US,D,20160913,000000,11.9725,11.9725,11.8895,11.9656,38625.567544649,0
+MIY.US,D,20160914,000000,11.9656,12.0001,11.9409,11.9764,31999.297057255,0
+MIY.US,D,20160915,000000,12.0297,12.0297,11.9656,12.0297,57763.176378967,0
+MIY.US,D,20160916,000000,12.0515,12.0515,11.9656,12.0219,33736.870430783,0
+MIY.US,D,20160919,000000,12.0219,12.0347,11.85,11.9725,89878.919204262,0
+MIY.US,D,20160920,000000,11.9764,12.014,11.8401,11.8401,40617.296464074,0
+MIY.US,D,20160921,000000,11.856,11.9576,11.8401,11.9064,51534.846646699,0
+MIY.US,D,20160922,000000,11.9576,12.0939,11.9576,12.0673,83087.599497819,0
+MIY.US,D,20160923,000000,12.0851,12.0851,11.9923,12.0347,28027.99008116,0
+MIY.US,D,20160926,000000,12.0515,12.0554,11.9725,12.0347,27006.3050381,0
+MIY.US,D,20160927,000000,12.0347,12.0762,11.9843,11.9923,36217.671575973,0
+MIY.US,D,20160928,000000,12.0219,12.0762,12.0219,12.0219,49229.220439516,0
+MIY.US,D,20160929,000000,12.0219,12.0673,11.9725,12.014,28928.166496699,0
+MIY.US,D,20160930,000000,11.9923,12.0001,11.9498,11.9576,32169.409135782,0
+MIY.US,D,20161003,000000,11.9843,12.006,11.9241,11.932,33441.199437151,0
+MIY.US,D,20161004,000000,11.932,11.933,11.7177,11.7237,89594.386501488,0
+MIY.US,D,20161005,000000,11.7474,11.8401,11.6426,11.7028,69246.754251454,0
+MIY.US,D,20161006,000000,11.6693,11.7878,11.6338,11.7532,109746.59237559,0
+MIY.US,D,20161007,000000,11.7424,11.9064,11.7088,11.7088,28285.183342743,0
+MIY.US,D,20161010,000000,11.7424,11.856,11.6693,11.7177,29709.872000409,0
+MIY.US,D,20161011,000000,11.694,11.7474,11.6614,11.7028,48432.326357368,0
+MIY.US,D,20161012,000000,11.7058,11.7197,11.6298,11.6298,35517.984395839,0
+MIY.US,D,20161013,000000,11.6565,11.6565,11.5024,11.5123,60001.972841014,0
+MIY.US,D,20161014,000000,11.5123,11.5261,11.2911,11.3423,64141.366751845,0
+MIY.US,D,20161017,000000,11.3356,11.3543,11.1636,11.1814,99616.823128052,0
+MIY.US,D,20161018,000000,11.22,11.2704,11.1192,11.22,114846.91701572,0
+MIY.US,D,20161019,000000,11.2772,11.4472,11.2772,11.4372,51661.418133698,0
+MIY.US,D,20161020,000000,11.4472,11.5024,11.3829,11.4955,37312.261795543,0
+MIY.US,D,20161021,000000,11.5123,11.5656,11.4975,11.5024,41064.853242104,0
+MIY.US,D,20161024,000000,11.5024,11.5133,11.4205,11.4205,45963.67607493,0
+MIY.US,D,20161025,000000,11.4105,11.4579,11.3829,11.3908,52081.635470536,0
+MIY.US,D,20161026,000000,11.3583,11.4293,11.3186,11.3186,58968.136935202,0
+MIY.US,D,20161027,000000,11.2911,11.3423,11.2704,11.2842,86755.134905115,0
+MIY.US,D,20161028,000000,11.3356,11.3356,11.1281,11.2288,84535.577309092,0
+MIY.US,D,20161031,000000,11.2515,11.2911,11.206,11.2288,92739.434810449,0
+MIY.US,D,20161101,000000,11.2288,11.2852,11.212,11.2704,53096.232510324,0
+MIY.US,D,20161102,000000,11.2772,11.3493,11.2288,11.3493,53908.315170912,0
+MIY.US,D,20161103,000000,11.3583,11.3908,11.3109,11.3908,46864.865062367,0
+MIY.US,D,20161104,000000,11.3908,11.3908,11.3109,11.375,25216.07792598,0
+MIY.US,D,20161107,000000,11.4007,11.4105,11.2772,11.3423,53332.161762091,0
+MIY.US,D,20161108,000000,11.3423,11.4372,11.3423,11.3493,49373.005648747,0
+MIY.US,D,20161109,000000,11.2772,11.2911,11.1993,11.1993,66788.229687977,0
+MIY.US,D,20161110,000000,11.1676,11.1775,11.0422,11.051,166391.88938138,0
+MIY.US,D,20161111,000000,11.0086,11.0896,10.9355,11.0896,36680.416932443,0
+MIY.US,D,20161114,000000,11.0422,11.0422,10.7942,10.819,96624.673175385,0
+MIY.US,D,20161115,000000,10.7351,10.8506,10.7192,10.8002,140089.321811,0
+MIY.US,D,20161116,000000,10.8161,10.8772,10.7942,10.8368,64199.083349917,0
+MIY.US,D,20161117,000000,10.8318,10.9029,10.5859,10.7518,200042.69120101,0
+MIY.US,D,20161118,000000,10.7686,10.7686,10.5918,10.6482,139610.37530419,0
+MIY.US,D,20161121,000000,10.6482,10.7518,10.6382,10.7429,64102.889019796,0
+MIY.US,D,20161122,000000,10.8161,10.8842,10.7686,10.8664,91333.985018808,0
+MIY.US,D,20161123,000000,10.8368,10.8506,10.7686,10.8427,52661.839166941,0
+MIY.US,D,20161125,000000,10.8239,10.9029,10.8161,10.8239,20358.770540889,0
+MIY.US,D,20161128,000000,10.8368,10.9019,10.8161,10.8506,60711.785740107,0
+MIY.US,D,20161129,000000,10.8161,10.9029,10.7252,10.7252,87281.672291033,0
+MIY.US,D,20161130,000000,10.6896,10.737,10.5691,10.6956,130715.94376977,0
+MIY.US,D,20161201,000000,10.6956,10.7123,10.6007,10.6669,83161.517246226,0
+MIY.US,D,20161202,000000,10.576,10.6896,10.576,10.6294,72925.427949606,0
+MIY.US,D,20161205,000000,10.6294,10.7192,10.5859,10.7192,162533.99045764,0
+MIY.US,D,20161206,000000,10.6798,10.8368,10.6798,10.8318,95505.78123031,0
+MIY.US,D,20161207,000000,10.8318,11.0422,10.8161,10.9898,133760.74746102,0
+MIY.US,D,20161208,000000,11.0224,11.0471,10.8704,10.8704,80986.512813628,0
+MIY.US,D,20161209,000000,10.8032,10.8802,10.8032,10.8338,51097.415587629,0
+MIY.US,D,20161212,000000,10.8338,10.8338,10.737,10.7725,91696.485757573,0
+MIY.US,D,20161213,000000,10.7894,10.8951,10.737,10.8624,122425.00508535,0
+MIY.US,D,20161214,000000,10.8891,10.9524,10.8891,10.9078,61185.669387432,0
+MIY.US,D,20161215,000000,10.8545,10.8545,10.7646,10.7646,219776.70488207,0
+MIY.US,D,20161216,000000,10.7469,10.8388,10.7469,10.7972,106042.60438004,0
+MIY.US,D,20161219,000000,10.8388,10.8624,10.8111,10.8545,78409.517338319,0
+MIY.US,D,20161220,000000,10.7972,10.8545,10.7972,10.8111,65479.98679835,0
+MIY.US,D,20161221,000000,10.8111,10.8368,10.8032,10.8111,55110.238011459,0
+MIY.US,D,20161222,000000,10.8111,10.9345,10.7894,10.9345,282360.73605787,0
+MIY.US,D,20161223,000000,10.9168,10.9168,10.7725,10.8032,1336336.6968808,0
+MIY.US,D,20161227,000000,10.8269,10.8545,10.737,10.7646,304157.35869107,0
+MIY.US,D,20161228,000000,10.7805,10.8388,10.7646,10.8338,102903.63150246,0
+MIY.US,D,20161229,000000,10.819,10.8624,10.819,10.819,181361.75229179,0
+MIY.US,D,20161230,000000,10.8624,10.8891,10.8338,10.8891,85463.093165825,0
+MIY.US,D,20170103,000000,10.8269,10.9088,10.8269,10.9078,87194.591107977,0
+MIY.US,D,20170104,000000,10.898,10.9721,10.898,10.9721,53547.839575938,0
+MIY.US,D,20170105,000000,10.9948,11.0125,10.9404,11.0125,116763.71561484,0
+MIY.US,D,20170106,000000,10.9721,10.9948,10.9404,10.9553,35401.5386278,0
+MIY.US,D,20170109,000000,11.0224,11.0471,10.9888,10.9888,63138.92057481,0
+MIY.US,D,20170110,000000,10.979,11.0471,10.979,11.0224,56073.193884551,0
+MIY.US,D,20170111,000000,11.063,11.0737,10.9987,11.0323,61497.5415314,0
+MIY.US,D,20170112,000000,11.0422,11.0896,11.0422,11.058,47927.052981267,0
+MIY.US,D,20170113,000000,11.058,11.0737,11.051,11.058,35360.023180064,0
+MIY.US,D,20170117,000000,11.1064,11.1331,11.0323,11.0422,69895.812836787,0
+MIY.US,D,20170118,000000,11.0422,11.063,11.0422,11.063,66521.92327933,0
+MIY.US,D,20170119,000000,11.0323,11.063,10.9987,10.9987,68349.615551602,0
+MIY.US,D,20170120,000000,11.0244,11.0244,10.9098,10.9524,218242.65845963,0
+MIY.US,D,20170123,000000,10.9524,10.9898,10.9277,10.9277,141385.41383788,0
+MIY.US,D,20170124,000000,10.9355,10.9741,10.9355,10.9524,132761.33899968,0
+MIY.US,D,20170125,000000,10.9444,10.9741,10.9277,10.9444,102171.54202165,0
+MIY.US,D,20170126,000000,10.9582,10.9741,10.9444,10.9741,26279.278416775,0
+MIY.US,D,20170127,000000,10.9741,11.0244,10.9524,11.0244,58139.853124278,0
+MIY.US,D,20170130,000000,11.0323,11.051,10.9987,11.0323,35874.40970323,0
+MIY.US,D,20170131,000000,11.0244,11.0422,10.9987,11.0323,54134.118703719,0
+MIY.US,D,20170201,000000,11.0076,11.058,10.9898,10.9987,70522.594840408,0
+MIY.US,D,20170202,000000,11.0244,11.0422,10.9741,10.9898,44073.204345106,0
+MIY.US,D,20170203,000000,11.051,11.0827,10.9898,10.9987,80997.651104484,0
+MIY.US,D,20170206,000000,11.0076,11.051,10.9987,10.9987,52683.103176758,0
+MIY.US,D,20170207,000000,10.9987,11.1587,10.9987,11.0688,151286.34183692,0
+MIY.US,D,20170208,000000,11.063,11.1419,11.051,11.0688,65673.388030486,0
+MIY.US,D,20170209,000000,11.063,11.063,11.0323,11.058,70621.826886217,0
+MIY.US,D,20170210,000000,11.0422,11.051,10.9987,11.0422,56161.287639504,0
+MIY.US,D,20170213,000000,11.053,11.053,10.9701,10.9868,93750.994134549,0
+MIY.US,D,20170214,000000,10.977,11.0017,10.9612,10.9868,85154.258737546,0
+MIY.US,D,20170215,000000,10.9375,10.9928,10.9375,10.9612,94820.270056721,0
+MIY.US,D,20170216,000000,10.9612,10.977,10.9474,10.9474,53996.408925864,0
+MIY.US,D,20170217,000000,10.9868,10.9868,10.9217,10.9217,60816.080645394,0
+MIY.US,D,20170221,000000,10.9217,10.9701,10.9217,10.9474,38971.86713308,0
+MIY.US,D,20170222,000000,10.9701,10.977,10.9039,10.9375,108811.98851559,0
+MIY.US,D,20170223,000000,10.977,10.977,10.9474,10.9612,92453.889535779,0
+MIY.US,D,20170224,000000,10.9928,11.0451,10.9868,11.0451,32330.408067245,0
+MIY.US,D,20170227,000000,10.9928,11.0451,10.9612,10.9612,102272.79921125,0
+MIY.US,D,20170228,000000,10.9701,11.0451,10.9701,11.0451,52270.986415087,0
+MIY.US,D,20170301,000000,11.0115,11.0451,10.977,11.0451,100486.62238671,0
+MIY.US,D,20170302,000000,11.0363,11.0363,10.982,11.0205,69071.579313448,0
+MIY.US,D,20170303,000000,10.9928,11.0363,10.9612,10.977,78971.494740597,0
+MIY.US,D,20170306,000000,10.9701,11.0115,10.8951,10.9128,68817.423767553,0
+MIY.US,D,20170307,000000,10.9039,10.9868,10.8941,10.9305,99189.517787942,0
+MIY.US,D,20170308,000000,10.8941,10.9039,10.8595,10.8851,119790.29301197,0
+MIY.US,D,20170309,000000,10.8674,10.8674,10.7331,10.7598,141221.37719072,0
+MIY.US,D,20170310,000000,10.7765,10.8022,10.7331,10.7598,49192.76785126,0
+MIY.US,D,20170313,000000,10.7449,10.7894,10.7054,10.7795,64214.271928356,0
+MIY.US,D,20170314,000000,10.7449,10.8111,10.7449,10.7894,39245.261544999,0
+MIY.US,D,20170315,000000,10.8032,10.8714,10.7361,10.8714,126741.59907798,0
+MIY.US,D,20170316,000000,10.8466,10.8634,10.7795,10.7972,48432.326357368,0
+MIY.US,D,20170317,000000,10.8032,10.8397,10.8032,10.8269,26932.387289692,0
+MIY.US,D,20170320,000000,10.8111,10.899,10.8111,10.8891,39422.461626799,0
+MIY.US,D,20170321,000000,10.8714,10.9572,10.8714,10.9345,60455.60505042,0
+MIY.US,D,20170322,000000,10.9345,10.9504,10.899,10.9257,75018.414058629,0
+MIY.US,D,20170323,000000,10.9424,10.9504,10.9177,10.9504,62865.52616289,0
+MIY.US,D,20170324,000000,10.9345,11.0323,10.9177,11.0323,66683.934782689,0
+MIY.US,D,20170327,000000,11.0323,11.0688,10.9978,11.0688,45298.416339261,0
+MIY.US,D,20170328,000000,11.0737,11.0896,11.0422,11.058,63173.348019273,0
+MIY.US,D,20170329,000000,11.063,11.0964,11.052,11.063,57650.780898513,0
+MIY.US,D,20170330,000000,11.063,11.0827,11.0422,11.058,50529.362753975,0
+MIY.US,D,20170331,000000,11.058,11.0896,11.0422,11.058,48835.329971974,0
+MIY.US,D,20170403,000000,11.058,11.1064,11.058,11.1064,37081.395403257,0
+MIY.US,D,20170404,000000,11.1064,11.1064,11.063,11.063,54805.453870765,0
+MIY.US,D,20170405,000000,11.0827,11.0827,11.051,11.063,54229.300461943,0
+MIY.US,D,20170406,000000,11.063,11.1143,11.063,11.1143,50855.410904486,0
+MIY.US,D,20170407,000000,11.1331,11.1429,11.1064,11.1429,52701.329470885,0
+MIY.US,D,20170410,000000,11.1429,11.211,11.1429,11.1883,47770.104337386,0
+MIY.US,D,20170411,000000,11.221,11.2722,11.214,11.2634,46601.596369408,0
+MIY.US,D,20170412,000000,11.2634,11.2999,11.2427,11.2634,39205.771241055,0
+MIY.US,D,20170413,000000,11.2782,11.3473,11.2782,11.3385,43869.677394012,0
+MIY.US,D,20170417,000000,11.3473,11.3473,11.2871,11.3148,35612.153582167,0
+MIY.US,D,20170418,000000,11.3385,11.3987,11.3226,11.3473,54236.388465215,0
+MIY.US,D,20170419,000000,11.3385,11.3553,11.2999,11.3079,33467.526306448,0
+MIY.US,D,20170420,000000,11.2999,11.3079,11.2722,11.2722,36261.212167501,0
+MIY.US,D,20170421,000000,11.2999,11.3226,11.2535,11.2535,69781.392212541,0
+MIY.US,D,20170424,000000,11.2387,11.2782,11.221,11.2722,54609.014922942,0
+MIY.US,D,20170425,000000,11.2447,11.2447,11.2003,11.221,49825.625286257,0
+MIY.US,D,20170426,000000,11.221,11.2447,11.1824,11.2447,59901.72822331,0
+MIY.US,D,20170427,000000,11.214,11.2722,11.214,11.2307,53943.755187273,0
+MIY.US,D,20170428,000000,11.2307,11.2584,11.2307,11.2387,32408.376103237,0
+MIY.US,D,20170501,000000,11.2535,11.2722,11.2307,11.2722,49406.420521316,0
+MIY.US,D,20170502,000000,11.2307,11.2931,11.2307,11.2931,45892.796042211,0
+MIY.US,D,20170503,000000,11.2871,11.2931,11.2447,11.2931,60756.338903532,0
+MIY.US,D,20170504,000000,11.2871,11.2999,11.2447,11.2931,71651.612504444,0
+MIY.US,D,20170505,000000,11.2931,11.3148,11.2722,11.3148,50363.300963032,0
+MIY.US,D,20170508,000000,11.3148,11.3148,11.2852,11.3079,101684.49493967,0
+MIY.US,D,20170509,000000,11.2931,11.3148,11.2447,11.2447,66412.565514563,0
+MIY.US,D,20170510,000000,11.2535,11.2871,11.2387,11.2387,142484.05434502,0
+MIY.US,D,20170511,000000,11.2417,11.3109,11.2417,11.3039,67455.514567438,0
+MIY.US,D,20170512,000000,11.3186,11.4135,11.3186,11.3938,69862.39796422,0
+MIY.US,D,20170515,000000,11.3938,11.4579,11.3858,11.45,46679.564405399,0
+MIY.US,D,20170516,000000,11.4579,11.4718,11.4234,11.4402,59264.820500729,0
+MIY.US,D,20170517,000000,11.4786,11.5004,11.4639,11.4866,45282.215188926,0
+MIY.US,D,20170518,000000,11.5261,11.5261,11.3523,11.3858,40644.635905265,0
+MIY.US,D,20170519,000000,11.377,11.4234,11.369,11.377,27123.763378036,0
+MIY.US,D,20170522,000000,11.377,11.4402,11.377,11.4322,38324.833691539,0
+MIY.US,D,20170523,000000,11.4402,11.5004,11.4332,11.4718,82651.181010644,0
+MIY.US,D,20170524,000000,11.4579,11.4856,11.45,11.452,22654.271029111,0
+MIY.US,D,20170525,000000,11.45,11.4866,11.4135,11.4322,40160.62653898,0
+MIY.US,D,20170526,000000,11.4639,11.4866,11.4402,11.4579,33592.072649656,0
+MIY.US,D,20170530,000000,11.4866,11.5182,11.4718,11.4718,24028.331091977,0
+MIY.US,D,20170531,000000,11.4786,11.5588,11.4786,11.5588,38026.124982221,0
+MIY.US,D,20170601,000000,11.5656,11.6002,11.5429,11.6002,44544.050276744,0
+MIY.US,D,20170602,000000,11.6081,11.6308,11.5429,11.5429,92648.30333981,0
+MIY.US,D,20170605,000000,11.5429,11.5656,11.5103,11.5182,67373.496243862,0
+MIY.US,D,20170606,000000,11.5588,11.5588,11.5182,11.5379,43728.929900468,0
+MIY.US,D,20170607,000000,11.5588,11.5735,11.5301,11.5498,42318.417249346,0
+MIY.US,D,20170608,000000,11.5735,11.5834,11.5261,11.5834,45193.108862078,0
+MIY.US,D,20170609,000000,11.5735,11.5735,11.5004,11.5004,55987.125273391,0
+MIY.US,D,20170612,000000,11.4945,11.5656,11.4786,11.4786,65780.720651461,0
+MIY.US,D,20170613,000000,11.5044,11.5182,11.4659,11.4955,52376.293892271,0
+MIY.US,D,20170614,000000,11.5143,11.5864,11.5143,11.5143,44987.55676719,0
+MIY.US,D,20170615,000000,11.5143,11.5369,11.5044,11.5044,28346.950228399,0
+MIY.US,D,20170616,000000,11.5143,11.5864,11.5143,11.5864,26426.101341694,0
+MIY.US,D,20170619,000000,11.5785,11.6002,11.5538,11.5705,20006.395521082,0
+MIY.US,D,20170620,000000,11.613,11.6268,11.5785,11.6268,30754.846197076,0
+MIY.US,D,20170621,000000,11.6357,11.6357,11.5795,11.6357,16229.502349018,0
+MIY.US,D,20170622,000000,11.6268,11.6555,11.613,11.6268,28737.802980253,0
+MIY.US,D,20170623,000000,11.6199,11.6555,11.6199,11.6357,12466.785183498,0
+MIY.US,D,20170626,000000,11.6456,11.6801,11.6199,11.6357,44012.450031347,0
+MIY.US,D,20170627,000000,11.6268,11.6722,11.6199,11.6199,44684.797770288,0
+MIY.US,D,20170628,000000,11.6555,11.6722,11.613,11.6268,29733.161154017,0
+MIY.US,D,20170629,000000,11.613,11.6456,11.5291,11.5369,74699.453911392,0
+MIY.US,D,20170630,000000,11.5468,11.5695,11.533,11.5616,17924.547702915,0
+MIY.US,D,20170703,000000,11.6199,11.6555,11.5952,11.6456,50118.2585642,0
+MIY.US,D,20170705,000000,11.6268,11.6268,11.5291,11.6268,78855.048972557,0
+MIY.US,D,20170706,000000,11.5952,11.5952,11.5044,11.5616,92495.404983514,0
+MIY.US,D,20170707,000000,11.5369,11.6357,11.5369,11.6357,59930.080236399,0
+MIY.US,D,20170710,000000,11.6199,11.6999,11.613,11.6999,43215.555949199,0
+MIY.US,D,20170711,000000,11.6644,11.7078,11.6555,11.6722,48294.616579513,0
+MIY.US,D,20170712,000000,11.6901,11.7207,11.6901,11.7137,57621.416313528,0
+MIY.US,D,20170713,000000,11.7137,11.7285,11.6801,11.6801,43634.76071414,0
+MIY.US,D,20170714,000000,11.7137,11.7503,11.7078,11.7285,121039.80673163,0
+MIY.US,D,20170717,000000,11.7464,11.7464,11.6644,11.6644,42214.122344059,0
+MIY.US,D,20170718,000000,11.6644,11.7078,11.6644,11.6801,49442.873109571,0
+MIY.US,D,20170719,000000,11.6999,11.7137,11.6722,11.6999,32537.985305924,0
+MIY.US,D,20170720,000000,11.6999,11.7137,11.6722,11.6801,33877.617924326,0
+MIY.US,D,20170721,000000,11.7078,11.7137,11.6801,11.6801,23155.494117629,0
+MIY.US,D,20170724,000000,11.6801,11.7137,11.6644,11.6722,58122.639402046,0
+MIY.US,D,20170725,000000,11.6644,11.6722,11.6357,11.6456,38408.877158907,0
+MIY.US,D,20170726,000000,11.6357,11.7078,11.6357,11.6999,65413.157053215,0
+MIY.US,D,20170727,000000,11.6801,11.7207,11.6722,11.6901,59934.130523983,0
+MIY.US,D,20170728,000000,11.7137,11.7464,11.6999,11.7078,37293.022929519,0
+MIY.US,D,20170731,000000,11.7207,11.7601,11.7207,11.7503,47604.042546444,0
+MIY.US,D,20170801,000000,11.7503,11.8174,11.7503,11.7601,82546.886105358,0
+MIY.US,D,20170802,000000,11.779,11.8342,11.7691,11.8342,48257.151419361,0
+MIY.US,D,20170803,000000,11.8342,11.8431,11.7858,11.8017,50979.957247693,0
+MIY.US,D,20170804,000000,11.8017,11.8174,11.7207,11.7207,58369.706944669,0
+MIY.US,D,20170807,000000,11.7207,11.779,11.7207,11.7601,34218.854653278,0
+MIY.US,D,20170808,000000,11.7384,11.7937,11.6901,11.6901,22213.802254352,0
+MIY.US,D,20170809,000000,11.7078,11.7285,11.6357,11.6722,82016.298431855,0
+MIY.US,D,20170810,000000,11.6357,11.6969,11.5864,11.5864,73461.078482588,0
+MIY.US,D,20170811,000000,11.372,11.6684,11.3641,11.6397,172312.39725727,0
+MIY.US,D,20170814,000000,11.6684,11.7038,11.6308,11.6397,64774.224186841,0
+MIY.US,D,20170815,000000,11.5992,11.6209,11.5488,11.5488,86011.907133455,0
+MIY.US,D,20170816,000000,11.5725,11.6209,11.5399,11.5646,45779.387989859,0
+MIY.US,D,20170817,000000,11.5558,11.6159,11.5558,11.5725,32505.583005253,0
+MIY.US,D,20170818,000000,11.6397,11.6397,11.5725,11.6209,48819.128821638,0
+MIY.US,D,20170821,000000,11.6209,11.6851,11.6071,11.6851,43952.708289483,0
+MIY.US,D,20170822,000000,11.6495,11.7098,11.6495,11.695,25920.827965593,0
+MIY.US,D,20170823,000000,11.695,11.7552,11.695,11.7552,41081.054392439,0
+MIY.US,D,20170824,000000,11.7483,11.7483,11.6762,11.7335,79608.402463178,0
+MIY.US,D,20170825,000000,11.7424,11.7424,11.7058,11.7187,78728.477485558,0
+MIY.US,D,20170828,000000,11.7424,11.7483,11.7187,11.7237,39053.885456656,0
+MIY.US,D,20170829,000000,11.774,11.8056,11.7552,11.7818,30048.071013671,0
+MIY.US,D,20170830,000000,11.7818,11.7818,11.7394,11.7483,25930.953684553,0
+MIY.US,D,20170831,000000,11.7424,11.7878,11.7237,11.7237,63689.75968623,0
+MIY.US,D,20170901,000000,11.7424,11.7818,11.7237,11.7818,78909.727854941,0
+MIY.US,D,20170905,000000,11.7818,11.7987,11.7237,11.7237,64715.495016875,0
+MIY.US,D,20170906,000000,11.7335,11.7898,11.7335,11.7651,55303.639243594,0
+MIY.US,D,20170907,000000,11.7651,11.8303,11.7651,11.8135,67475.766005358,0
+MIY.US,D,20170908,000000,11.8303,11.8303,11.7651,11.7651,55128.464305588,0
+MIY.US,D,20170911,000000,11.774,11.8046,11.7187,11.7335,68971.334695744,0
+MIY.US,D,20170912,000000,11.7335,11.774,11.7335,11.774,25496.56034117,0
+MIY.US,D,20170913,000000,11.774,11.7898,11.7601,11.774,105293.301177,0
+MIY.US,D,20170914,000000,11.774,11.774,11.7483,11.7651,35533.172974279,0
+MIY.US,D,20170915,000000,11.7987,11.8056,11.7651,11.7898,27134.901668891,0
+MIY.US,D,20170918,000000,11.8214,11.8214,11.7651,11.7898,35417.739778136,0
+MIY.US,D,20170919,000000,11.7987,11.8085,11.7818,11.7818,25826.658779264,0
+MIY.US,D,20170920,000000,11.8135,11.8135,11.7424,11.7651,42569.535079553,0
+MIY.US,D,20170921,000000,11.7651,11.7818,11.7237,11.7335,31191.26468425,0
+MIY.US,D,20170922,000000,11.7335,11.774,11.7098,11.7098,36710.794089323,0
+MIY.US,D,20170925,000000,11.7098,11.7651,11.7038,11.7552,37721.340841526,0
+MIY.US,D,20170926,000000,11.774,11.774,11.7394,11.7483,38689.359574097,0
+MIY.US,D,20170927,000000,11.7335,11.7335,11.6071,11.6149,80592.622346086,0
+MIY.US,D,20170928,000000,11.6199,11.6584,11.5982,11.5982,76570.686775191,0
+MIY.US,D,20170929,000000,11.6071,11.6584,11.6071,11.6584,19041.414504199,0
+MIY.US,D,20171002,000000,11.7038,11.7038,11.6485,11.6752,41656.195229365,0
+MIY.US,D,20171003,000000,11.6752,11.6851,11.6199,11.6199,63014.374231601,0
+MIY.US,D,20171004,000000,11.6387,11.695,11.6149,11.695,53298.746889523,0
+MIY.US,D,20171005,000000,11.6851,11.695,11.6387,11.6851,51247.276228236,0
+MIY.US,D,20171006,000000,11.6485,11.6752,11.6149,11.6485,39765.723499541,0
+MIY.US,D,20171009,000000,11.6752,11.7038,11.6485,11.695,21462.473907524,0
+MIY.US,D,20171010,000000,11.7237,11.7335,11.695,11.695,36706.743801738,0
+MIY.US,D,20171011,000000,11.7038,11.7552,11.6752,11.7038,31848.423844751,0
+MIY.US,D,20171012,000000,11.7098,11.7483,11.6752,11.6851,35462.29294156,0
+MIY.US,D,20171013,000000,11.7038,11.774,11.7038,11.7424,28110.008404736,0
+MIY.US,D,20171016,000000,11.7552,11.7651,11.7237,11.7335,20690.894122775,0
+MIY.US,D,20171017,000000,11.7335,11.774,11.7335,11.7552,30538.155811332,0
+MIY.US,D,20171018,000000,11.7187,11.7552,11.6851,11.7483,50392.665548015,0
+MIY.US,D,20171019,000000,11.7424,11.774,11.7424,11.7552,32920.737482611,0
+MIY.US,D,20171020,000000,11.7335,11.7651,11.7335,11.7651,42460.177314786,0
+MIY.US,D,20171023,000000,11.7424,11.774,11.7424,11.7651,19686.422801948,0
+MIY.US,D,20171024,000000,11.7424,11.7828,11.7098,11.7651,70197.559261794,0
+MIY.US,D,20171025,000000,11.9103,11.9103,11.7098,11.7483,154656.18110679,0
+MIY.US,D,20171026,000000,11.7483,11.7483,11.6584,11.6752,60413.077030789,0
+MIY.US,D,20171027,000000,11.6851,11.7038,11.6298,11.7038,58552.982457844,0
+MIY.US,D,20171030,000000,11.7088,11.7424,11.7088,11.7424,23571.661166883,0
+MIY.US,D,20171031,000000,11.7552,11.774,11.7098,11.7424,54368.022811694,0
+MIY.US,D,20171101,000000,11.7552,11.7651,11.7187,11.7187,61412.485492136,0
+MIY.US,D,20171102,000000,11.7187,11.8145,11.7187,11.7483,75261.431313668,0
+MIY.US,D,20171103,000000,11.7335,11.7908,11.7187,11.7483,35357.998036272,0
+MIY.US,D,20171106,000000,11.7651,11.8224,11.7424,11.7483,65771.607504398,0
+MIY.US,D,20171107,000000,11.7552,11.8224,11.7424,11.8065,35371.161470921,0
+MIY.US,D,20171108,000000,11.7987,11.8313,11.7828,11.7828,36516.380285291,0
+MIY.US,D,20171109,000000,11.7828,11.7987,11.7483,11.7987,29202.573480514,0
+MIY.US,D,20171110,000000,11.7651,11.774,11.7237,11.7237,38812.893345409,0
+MIY.US,D,20171113,000000,11.7908,11.7908,11.7335,11.7651,47872.374098882,0
+MIY.US,D,20171114,000000,11.7651,11.8145,11.7651,11.8145,43325.926285862,0
+MIY.US,D,20171115,000000,11.8145,11.857,11.8065,11.8313,82481.068932117,0
+MIY.US,D,20171116,000000,11.8145,11.8668,11.8145,11.8145,52184.917803927,0
+MIY.US,D,20171117,000000,11.9201,11.9201,11.8145,11.8224,38146.621037845,0
+MIY.US,D,20171120,000000,11.8313,11.8313,11.7483,11.7908,80314.165074687,0
+MIY.US,D,20171121,000000,11.8065,11.849,11.8065,11.8391,50845.285185526,0
+MIY.US,D,20171122,000000,11.8668,11.8668,11.7828,11.8391,47024.851421934,0
+MIY.US,D,20171124,000000,11.8145,11.857,11.8105,11.8391,15115.673263423,0
+MIY.US,D,20171127,000000,11.8391,11.857,11.7828,11.7828,24945.721229748,0
+MIY.US,D,20171128,000000,11.7908,11.8313,11.7828,11.7828,46681.589549192,0
+MIY.US,D,20171129,000000,11.774,11.774,11.7098,11.7187,85571.438358696,0
+MIY.US,D,20171130,000000,11.7098,11.7483,11.7038,11.7098,62873.626738058,0
+MIY.US,D,20171201,000000,11.774,11.8065,11.7483,11.7483,57110.06750605,0
+MIY.US,D,20171204,000000,11.7098,11.8757,11.7038,11.8757,102327.47809363,0
+MIY.US,D,20171205,000000,11.9369,11.9537,11.8668,11.9201,72862.648492055,0
+MIY.US,D,20171206,000000,11.9291,12.0258,11.9201,11.9943,37353.77724328,0
+MIY.US,D,20171207,000000,12.0407,12.0841,12.017,12.0258,29656.205689921,0
+MIY.US,D,20171208,000000,12.0001,12.0407,11.9943,12.017,48729.009922895,0
+MIY.US,D,20171211,000000,11.9943,12.0001,11.9191,11.9468,63299.919506273,0
+MIY.US,D,20171212,000000,11.9103,11.9191,11.7987,11.7987,49567.419452779,0
+MIY.US,D,20171213,000000,11.8382,11.8747,11.7858,11.7987,43188.216508006,0
+MIY.US,D,20171214,000000,11.8056,12.0564,11.8056,11.8747,130260.28641657,0
+MIY.US,D,20171215,000000,11.856,11.8837,11.7818,11.7818,45803.689715362,0
+MIY.US,D,20171218,000000,11.7641,11.8382,11.7641,11.8135,77027.356700285,0
+MIY.US,D,20171219,000000,11.7898,11.8382,11.7799,11.7898,158011.84437013,0
+MIY.US,D,20171220,000000,11.773,11.8382,11.7019,11.7088,95400.473753126,0
+MIY.US,D,20171221,000000,11.693,11.7542,11.6644,11.7088,125514.36194004,0
+MIY.US,D,20171222,000000,11.7641,11.7641,11.6732,11.7167,120271.26466257,0
+MIY.US,D,20171226,000000,11.7019,11.7325,11.6644,11.693,42000.469674003,0
+MIY.US,D,20171227,000000,11.7818,11.8303,11.7474,11.7898,76763.07543543,0
+MIY.US,D,20171228,000000,11.7898,11.8382,11.773,11.7987,41965.029657644,0
+MIY.US,D,20171229,000000,11.773,11.8382,11.7542,11.8382,50470.633584008,0
+MIY.US,D,20180102,000000,11.8382,11.8382,11.7474,11.7542,55139.602596444,0
+MIY.US,D,20180103,000000,11.8056,11.8382,11.773,11.7898,44354.699332194,0
+MIY.US,D,20180104,000000,11.7542,11.8214,11.7542,11.7641,56692.8878849,0
+MIY.US,D,20180105,000000,11.8056,11.8056,11.7474,11.7818,38410.9023027,0
+MIY.US,D,20180108,000000,11.7641,11.7987,11.7325,11.7325,38581.014381227,0
+MIY.US,D,20180109,000000,11.7325,11.773,11.7325,11.7424,39505.49252227,0
+MIY.US,D,20180110,000000,11.7167,11.7808,11.693,11.7542,54496.619442486,0
+MIY.US,D,20180111,000000,11.7542,11.7818,11.7542,11.7542,31453.520805313,0
+MIY.US,D,20180112,000000,11.7325,11.7818,11.7088,11.7237,81329.77468637,0
+MIY.US,D,20180116,000000,11.7987,11.8214,11.7237,11.773,44669.609191848,0
+MIY.US,D,20180117,000000,11.7542,11.7641,11.7019,11.7325,47373.176154157,0
+MIY.US,D,20180118,000000,11.7088,11.7474,11.6732,11.7424,48265.251994528,0
+MIY.US,D,20180119,000000,11.7088,11.7474,11.6732,11.6732,56319.248855278,0
+MIY.US,D,20180122,000000,11.6732,11.6732,11.612,11.6258,85177.547891154,0
+MIY.US,D,20180123,000000,11.6258,11.6762,11.6258,11.6446,49664.626354794,0
+MIY.US,D,20180124,000000,11.6446,11.6821,11.6258,11.6258,42887.482654896,0
+MIY.US,D,20180125,000000,11.6258,11.6258,11.5864,11.6041,70647.141183617,0
+MIY.US,D,20180126,000000,11.5864,11.5864,11.5103,11.5271,79014.022760229,0
+MIY.US,D,20180129,000000,11.5103,11.5103,11.3543,11.38,99019.405709415,0
+MIY.US,D,20180130,000000,11.3463,11.3898,11.3306,11.3463,61612.974727544,0
+MIY.US,D,20180131,000000,11.3543,11.371,11.3376,11.3543,48555.860128679,0
+MIY.US,D,20180201,000000,11.3631,11.372,11.2555,11.3049,148846.04356757,0
+MIY.US,D,20180202,000000,11.2911,11.2969,11.2327,11.2911,94579.277945475,0
+MIY.US,D,20180205,000000,11.2654,11.2911,11.1913,11.2407,94119.570304692,0
+MIY.US,D,20180206,000000,11.207,11.3049,11.1626,11.2969,119450.06885492,0
+MIY.US,D,20180207,000000,11.3376,11.4372,11.3049,11.38,145667.58038604,0
+MIY.US,D,20180208,000000,11.3306,11.38,11.2654,11.2742,109782.03239195,0
+MIY.US,D,20180209,000000,11.2654,11.3306,11.215,11.2911,81530.263921778,0
+MIY.US,D,20180212,000000,11.2822,11.3216,11.2674,11.3216,15182.503008559,0
+MIY.US,D,20180213,000000,11.2969,11.38,11.2969,11.38,51948.988552161,0
+MIY.US,D,20180214,000000,11.3306,11.3898,11.3306,11.38,65362.528458415,0
+MIY.US,D,20180215,000000,11.3898,11.3898,11.3306,11.372,46842.588480655,0
+MIY.US,D,20180216,000000,11.3651,11.4372,11.3463,11.4372,51230.062506005,0
+MIY.US,D,20180220,000000,11.4372,11.4776,11.4372,11.4372,71868.302890187,0
+MIY.US,D,20180221,000000,11.4095,11.4559,11.3898,11.3898,49705.129230634,0
+MIY.US,D,20180222,000000,11.4195,11.4689,11.4195,11.4619,33942.42252567,0
+MIY.US,D,20180223,000000,11.4776,11.4776,11.3463,11.4195,115702.54026783,0
+MIY.US,D,20180226,000000,11.4195,11.4619,11.4195,11.4619,37619.07108003,0
+MIY.US,D,20180227,000000,11.4866,11.4866,11.4372,11.4689,33008.831237562,0
+MIY.US,D,20180228,000000,11.4856,11.4856,11.4372,11.4619,24092.123121425,0
+MIY.US,D,20180301,000000,11.4462,11.4738,11.4372,11.4462,24320.96436992,0
+MIY.US,D,20180302,000000,11.4283,11.45,11.4195,11.4195,18861.176706711,0
+MIY.US,D,20180305,000000,11.4372,11.4945,11.4372,11.4689,22634.019591191,0
+MIY.US,D,20180306,000000,11.4619,11.4945,11.4462,11.4619,39199.69580968,0
+MIY.US,D,20180307,000000,11.4689,11.5281,11.4619,11.5281,47258.755529909,0
+MIY.US,D,20180308,000000,11.5192,11.5281,11.4866,11.5192,38983.005423937,0
+MIY.US,D,20180309,000000,11.5606,11.5606,11.5014,11.5113,37661.599099663,0
+MIY.US,D,20180312,000000,11.536,11.536,11.4559,11.536,35909.84971959,0
+MIY.US,D,20180313,000000,11.5281,11.5518,11.5014,11.5281,27327.290329131,0
+MIY.US,D,20180314,000000,11.5113,11.6367,11.5014,11.6199,56429.619191941,0
+MIY.US,D,20180315,000000,11.5864,11.6199,11.536,11.5606,40994.985781279,0
+MIY.US,D,20180316,000000,11.536,11.5606,11.4776,11.5192,32256.490318837,0
+MIY.US,D,20180319,000000,11.4945,11.4945,11.4659,11.4776,17580.273258277,0
+MIY.US,D,20180320,000000,11.4689,11.4689,11.372,11.4372,40849.175428257,0
+MIY.US,D,20180321,000000,11.4085,11.4619,11.4085,11.4619,9471.5975151434,0
+MIY.US,D,20180322,000000,11.4462,11.4776,11.4462,11.4689,47130.158899117,0
+MIY.US,D,20180323,000000,11.4559,11.4945,11.4283,11.4283,41890.09933734,0
+MIY.US,D,20180326,000000,11.4283,11.4462,11.3453,11.3453,140451.82254977,0
+MIY.US,D,20180327,000000,11.2802,11.3612,11.2802,11.3533,28026.977509264,0
+MIY.US,D,20180328,000000,11.3453,11.4283,11.3296,11.38,125484.99735505,0
+MIY.US,D,20180329,000000,11.3453,11.4085,11.3453,11.3987,16882.611221935,0
+MIY.US,D,20180402,000000,11.4185,11.4185,11.3296,11.371,50563.790198439,0
+MIY.US,D,20180403,000000,11.3621,11.3987,11.3533,11.3987,70565.122860041,0
+MIY.US,D,20180404,000000,11.3888,11.4185,11.3621,11.4085,32406.350959445,0
+MIY.US,D,20180405,000000,11.4085,11.4372,11.3453,11.4085,38164.847331972,0
+MIY.US,D,20180406,000000,11.4283,11.4372,11.3987,11.4185,46642.099245248,0
+MIY.US,D,20180409,000000,11.3987,11.4185,11.371,11.38,20134.992151874,0
+MIY.US,D,20180410,000000,11.3878,11.3987,11.3533,11.3533,21816.874071122,0
+MIY.US,D,20180411,000000,11.3533,11.4185,11.3533,11.3533,24989.261821276,0
+MIY.US,D,20180412,000000,11.371,11.3888,11.3296,11.3376,39146.029499191,0
+MIY.US,D,20180413,000000,11.3453,11.371,11.3109,11.3621,72863.661063951,0
+MIY.US,D,20180416,000000,11.3621,11.3621,11.2959,11.3109,39751.547492997,0
+MIY.US,D,20180417,000000,11.3376,11.3376,11.2901,11.2901,55554.757073802,0
+MIY.US,D,20180418,000000,11.2901,11.3109,11.2732,11.2802,46828.412474111,0
+MIY.US,D,20180419,000000,11.2634,11.2812,11.22,11.2377,71748.819406459,0
+MIY.US,D,20180420,000000,11.2288,11.2802,11.1873,11.2288,67599.29977667,0
+MIY.US,D,20180423,000000,11.212,11.2447,11.206,11.2288,30764.971916036,0
+MIY.US,D,20180424,000000,11.22,11.2377,11.1973,11.2377,35142.320222425,0
+MIY.US,D,20180425,000000,11.212,11.212,11.1736,11.212,26243.838400415,0
+MIY.US,D,20180426,000000,11.1508,11.2288,11.1508,11.1873,42002.494817796,0
+MIY.US,D,20180427,000000,11.1873,11.2634,11.1873,11.212,32959.215214659,0
+MIY.US,D,20180430,000000,11.2447,11.2674,11.1508,11.2288,85884.323074559,0
+MIY.US,D,20180501,000000,11.2535,11.2535,11.1873,11.2447,79946.601476441,0
+MIY.US,D,20180502,000000,11.2486,11.2634,11.22,11.2535,19292.532334406,0
+MIY.US,D,20180503,000000,11.2447,11.3039,11.2447,11.2802,21466.524195108,0
+MIY.US,D,20180504,000000,11.2901,11.3296,11.2802,11.3039,40456.297532611,0
+MIY.US,D,20180507,000000,11.2802,11.3453,11.2447,11.2634,58221.871447854,0
+MIY.US,D,20180508,000000,11.2732,11.3039,11.2634,11.2802,53183.31369338,0
+MIY.US,D,20180509,000000,11.2901,11.2999,11.2901,11.2901,30326.52828507,0
+MIY.US,D,20180510,000000,11.2901,11.3206,11.2535,11.2634,70271.477010202,0
+MIY.US,D,20180511,000000,11.2732,11.2901,11.2732,11.2732,41873.898187004,0
+MIY.US,D,20180514,000000,11.2901,11.3326,11.2535,11.2732,73059.087439878,0
+MIY.US,D,20180515,000000,11.2447,11.2535,11.2337,11.2377,56865.02510722,0
+MIY.US,D,20180516,000000,11.2732,11.2732,11.206,11.2634,65322.025582576,0
+MIY.US,D,20180517,000000,11.2447,11.2959,11.2288,11.2447,100192.97653687,0
+MIY.US,D,20180518,000000,11.2535,11.2732,11.2447,11.2732,44843.771557959,0
+MIY.US,D,20180521,000000,11.2447,11.2802,11.2447,11.2634,31274.295579721,0
+MIY.US,D,20180522,000000,11.2634,11.2901,11.2447,11.2447,35984.780039893,0
+MIY.US,D,20180523,000000,11.2634,11.3109,11.2486,11.2535,71316.45120687,0
+MIY.US,D,20180524,000000,11.2732,11.3039,11.2722,11.2959,30411.584324333,0
+MIY.US,D,20180525,000000,11.3109,11.3206,11.2901,11.2901,25221.14078546,0
+MIY.US,D,20180529,000000,11.3376,11.372,11.3376,11.3631,23046.136352861,0
+MIY.US,D,20180530,000000,11.3376,11.4482,11.3206,11.38,83808.550687767,0
+MIY.US,D,20180531,000000,11.3997,11.4796,11.3928,11.4482,56266.595116686,0
+MIY.US,D,20180601,000000,11.4569,11.4569,11.4195,11.4283,59188.87760853,0
+MIY.US,D,20180604,000000,11.4382,11.4708,11.3997,11.4283,23250.675875852,0
+MIY.US,D,20180605,000000,11.4283,11.4482,11.4095,11.4195,59908.816226583,0
+MIY.US,D,20180606,000000,11.4095,11.4293,11.3898,11.3997,30903.694265787,0
+MIY.US,D,20180607,000000,11.4095,11.4283,11.372,11.3997,34064.943725086,0
+MIY.US,D,20180608,000000,11.3898,11.4283,11.3631,11.38,94706.862004369,0
+MIY.US,D,20180611,000000,11.3533,11.38,11.3493,11.3533,17858.730529675,0
+MIY.US,D,20180612,000000,11.3533,11.3631,11.3296,11.3296,24683.465108685,0
+MIY.US,D,20180613,000000,11.3039,11.3533,11.3039,11.3296,30196.919082383,0
+MIY.US,D,20180614,000000,11.3376,11.3997,11.3366,11.3898,14081.837357611,0
+MIY.US,D,20180615,000000,11.3453,11.38,11.3296,11.38,26414.963050838,0
+MIY.US,D,20180618,000000,11.3631,11.372,11.3206,11.3533,14491.92897549,0
+MIY.US,D,20180619,000000,11.3453,11.4293,11.3376,11.38,48646.99159932,0
+MIY.US,D,20180620,000000,11.3997,11.3997,11.372,11.3898,41432.41684035,0
+MIY.US,D,20180621,000000,11.38,11.4007,11.372,11.372,19369.487798501,0
+MIY.US,D,20180622,000000,11.38,11.38,11.3453,11.3533,46444.647725529,0
+MIY.US,D,20180625,000000,11.3533,11.4095,11.3533,11.3898,46663.363255064,0
+MIY.US,D,20180626,000000,11.372,11.4195,11.3631,11.372,36824.202141674,0
+MIY.US,D,20180627,000000,11.38,11.4579,11.38,11.3997,31029.253180891,0
+MIY.US,D,20180628,000000,11.38,11.4175,11.38,11.3898,23403.574232148,0
+MIY.US,D,20180629,000000,11.3997,11.4491,11.38,11.3898,36262.224739396,0
+MIY.US,D,20180702,000000,11.3997,11.4629,11.3898,11.4392,103906.07767949,0
+MIY.US,D,20180703,000000,11.372,11.3898,11.3376,11.3376,56608.844417533,0
+MIY.US,D,20180705,000000,11.3376,11.3631,11.2802,11.2802,57542.435705641,0
+MIY.US,D,20180706,000000,11.2802,11.3376,11.2732,11.2732,39871.030976724,0
+MIY.US,D,20180709,000000,11.2732,11.2901,11.2634,11.2732,33927.23394723,0
+MIY.US,D,20180710,000000,11.2634,11.2959,11.2634,11.2901,58988.388373122,0
+MIY.US,D,20180711,000000,11.2901,11.2959,11.2634,11.2802,53819.208844065,0
+MIY.US,D,20180712,000000,11.2802,11.2901,11.2634,11.2732,68473.149322914,0
+MIY.US,D,20180713,000000,11.2732,11.2959,11.2634,11.2802,96700.616067584,0
+MIY.US,D,20180716,000000,11.2732,11.2802,11.2535,11.2802,63711.023696046,0
+MIY.US,D,20180717,000000,11.2634,11.2959,11.2634,11.2802,77203.544210189,0
+MIY.US,D,20180718,000000,11.2802,11.3039,11.2535,11.2959,60366.498723573,0
+MIY.US,D,20180719,000000,11.3039,11.3206,11.2959,11.3206,37471.235583215,0
+MIY.US,D,20180720,000000,11.3296,11.3376,11.2901,11.3376,37217.080037321,0
+MIY.US,D,20180723,000000,11.2901,11.2989,11.2634,11.2634,65837.424677637,0
+MIY.US,D,20180724,000000,11.2634,11.3039,11.2535,11.3039,49715.254949594,0
+MIY.US,D,20180725,000000,11.2959,11.3039,11.2634,11.2959,45747.998261084,0
+MIY.US,D,20180726,000000,11.2901,11.2901,11.2525,11.2802,60530.535370724,0
+MIY.US,D,20180727,000000,11.2732,11.2911,11.2535,11.2535,65010.153438609,0
+MIY.US,D,20180730,000000,11.2634,11.2871,11.2307,11.2634,54859.120181252,0
+MIY.US,D,20180731,000000,11.2634,11.2802,11.2367,11.2535,27896.35573468,0
+MIY.US,D,20180801,000000,11.2535,11.2535,11.211,11.211,55360.34326977,0
+MIY.US,D,20180802,000000,11.211,11.2278,11.211,11.2278,29170.171179843,0
+MIY.US,D,20180803,000000,11.2278,11.2278,11.211,11.211,50799.719450206,0
+MIY.US,D,20180806,000000,11.211,11.2634,11.211,11.2278,62340.001348868,0
+MIY.US,D,20180807,000000,11.219,11.2535,11.1863,11.1863,98969.789686511,0
+MIY.US,D,20180808,000000,11.205,11.2447,11.1765,11.1913,65311.899863616,0
+MIY.US,D,20180809,000000,11.1765,11.205,11.1765,11.1963,54655.593230157,0
+MIY.US,D,20180810,000000,11.1963,11.2278,11.1863,11.2278,35934.151445094,0
+MIY.US,D,20180813,000000,11.211,11.2732,11.1765,11.1863,111070.02384367,0
+MIY.US,D,20180814,000000,11.2278,11.2367,11.205,11.205,76829.905180565,0
+MIY.US,D,20180815,000000,11.211,11.2278,11.1814,11.1863,78525.963106359,0
+MIY.US,D,20180816,000000,11.1963,11.211,11.1963,11.205,32667.594508612,0
+MIY.US,D,20180817,000000,11.211,11.219,11.1863,11.219,51087.289868669,0
+MIY.US,D,20180820,000000,11.211,11.2535,11.211,11.2447,37512.75103095,0
+MIY.US,D,20180821,000000,11.2447,11.2535,11.2367,11.2447,20635.202668495,0
+MIY.US,D,20180822,000000,11.2447,11.2535,11.2367,11.2535,32009.422776215,0
+MIY.US,D,20180823,000000,11.2447,11.2535,11.2278,11.2447,18066.307768355,0
+MIY.US,D,20180824,000000,11.2634,11.2634,11.2367,11.2535,57920.125022847,0
+MIY.US,D,20180827,000000,11.2535,11.2634,11.2447,11.2634,36132.615536709,0
+MIY.US,D,20180828,000000,11.2278,11.2802,11.2278,11.2535,84205.478870998,0
+MIY.US,D,20180829,000000,11.2634,11.2901,11.2367,11.2367,49734.493815618,0
+MIY.US,D,20180830,000000,11.2447,11.2634,11.219,11.2367,16598.078519161,0
+MIY.US,D,20180831,000000,11.2367,11.2722,11.2367,11.2535,30321.46542559,0
+MIY.US,D,20180904,000000,11.219,11.2535,11.219,11.2367,68512.639626858,0
+MIY.US,D,20180905,000000,11.2447,11.2535,11.219,11.2535,20479.266596513,0
+MIY.US,D,20180906,000000,11.2535,11.2802,11.2367,11.2535,54770.013854405,0
+MIY.US,D,20180907,000000,11.2634,11.2802,11.219,11.2327,59732.628716679,0
+MIY.US,D,20180910,000000,11.2278,11.2417,11.219,11.2367,29809.104046215,0
+MIY.US,D,20180911,000000,11.2317,11.2317,11.1963,11.211,51094.37787194,0
+MIY.US,D,20180912,000000,11.1963,11.2278,11.1666,11.1666,60915.312691202,0
+MIY.US,D,20180913,000000,11.1863,11.1963,11.1666,11.1666,25967.406272809,0
+MIY.US,D,20180914,000000,11.1666,11.1666,11.061,11.061,99338.365856654,0
+MIY.US,D,20180917,000000,11.061,11.0727,10.9217,10.981,124865.3033547,0
+MIY.US,D,20180918,000000,10.9641,11.0441,10.8921,10.9484,216187.13751075,0
+MIY.US,D,20180919,000000,10.9315,10.981,10.8724,10.8921,174607.8977455,0
+MIY.US,D,20180920,000000,10.8822,10.9315,10.8822,10.9019,128878.12577854,0
+MIY.US,D,20180921,000000,10.8921,10.9217,10.8921,10.9168,37367.953249824,0
+MIY.US,D,20180924,000000,10.9118,10.9118,10.8624,10.9118,86792.600065268,0
+MIY.US,D,20180925,000000,10.9019,10.9019,10.8724,10.9019,53580.24187661,0
+MIY.US,D,20180926,000000,10.9118,10.9217,10.8634,10.9118,171343.3659528,0
+MIY.US,D,20180927,000000,10.9118,10.9315,10.8921,10.9019,95656.654442813,0
+MIY.US,D,20180928,000000,10.9394,10.9484,10.8921,10.9019,91959.754450532,0
+MIY.US,D,20181001,000000,10.9019,10.9315,10.8822,10.9315,152110.57536026,0
+MIY.US,D,20181002,000000,10.9315,10.9641,10.9315,10.9484,22725.151061831,0
+MIY.US,D,20181003,000000,10.9315,10.9394,10.8724,10.9118,77948.797125641,0
+MIY.US,D,20181004,000000,10.8724,10.8724,10.8052,10.8219,58106.438251711,0
+MIY.US,D,20181005,000000,10.8052,10.8219,10.7894,10.8219,80512.629166302,0
+MIY.US,D,20181008,000000,10.7894,10.8308,10.7103,10.7103,103466.62147663,0
+MIY.US,D,20181009,000000,10.7015,10.7894,10.7015,10.7528,129103.92931134,0
+MIY.US,D,20181010,000000,10.7351,10.7795,10.7351,10.7627,85811.417898047,0
+MIY.US,D,20181011,000000,10.7706,10.8052,10.7351,10.7351,84338.125789374,0
+MIY.US,D,20181012,000000,10.7252,10.8545,10.7252,10.8545,63933.789513165,0
+MIY.US,D,20181015,000000,10.7972,10.9227,10.7894,10.8219,106305.873073,0
+MIY.US,D,20181016,000000,10.8308,10.8634,10.7972,10.8219,35233.451693064,0
+MIY.US,D,20181017,000000,10.8052,10.8368,10.7972,10.7972,49190.742707469,0
+MIY.US,D,20181018,000000,10.7894,10.8219,10.7894,10.8052,40831.961706025,0
+MIY.US,D,20181019,000000,10.7894,10.8634,10.7894,10.8545,77080.010438877,0
+MIY.US,D,20181022,000000,10.8545,10.8733,10.8308,10.8733,103731.91531338,0
+MIY.US,D,20181023,000000,10.8832,10.9484,10.8733,10.9325,70650.178899305,0
+MIY.US,D,20181024,000000,10.9484,10.9997,10.9325,10.9651,83463.263671233,0
+MIY.US,D,20181025,000000,10.8832,10.9898,10.8832,10.9543,98286.303656713,0
+MIY.US,D,20181026,000000,10.9898,11.0017,10.9651,10.9731,76532.209043144,0
+MIY.US,D,20181029,000000,10.9731,10.9898,10.9325,10.9325,108813.00108748,0
+MIY.US,D,20181030,000000,10.9404,10.9731,10.8881,10.8931,74418.971496201,0
+MIY.US,D,20181031,000000,10.9731,10.9731,10.8782,10.9029,84754.292838628,0
+MIY.US,D,20181101,000000,10.9325,10.9563,10.9029,10.9128,58130.739977215,0
+MIY.US,D,20181102,000000,10.8733,10.9325,10.8733,10.8931,42722.433435849,0
+MIY.US,D,20181105,000000,10.8931,11.0195,10.8931,11.0096,21630.560842259,0
+MIY.US,D,20181106,000000,10.9484,10.9731,10.9128,10.9325,41346.348229191,0
+MIY.US,D,20181107,000000,10.9898,10.9997,10.9651,10.9731,53813.133412689,0
+MIY.US,D,20181108,000000,10.9227,10.9997,10.9227,10.9898,17077.025025967,0
+MIY.US,D,20181109,000000,11.0195,11.0195,10.9484,10.9484,143590.79542735,0
+MIY.US,D,20181112,000000,10.9651,10.9997,10.9227,10.9997,110657.90708199,0
+MIY.US,D,20181113,000000,10.9651,11.0451,10.9651,11.0451,26778.476361501,0
+MIY.US,D,20181114,000000,11.055,11.0688,10.9651,10.9651,74459.474372041,0
+MIY.US,D,20181115,000000,10.982,10.9997,10.9454,10.982,104117.70520575,0
+MIY.US,D,20181116,000000,10.9731,11.062,10.9731,10.9997,41540.762033222,0
+MIY.US,D,20181119,000000,10.9651,11.0195,10.9651,10.9898,43697.540171692,0
+MIY.US,D,20181120,000000,10.9651,11.0195,10.9484,10.9898,48577.124138496,0
+MIY.US,D,20181121,000000,10.982,10.9898,10.9563,10.9731,39094.388332496,0
+MIY.US,D,20181123,000000,10.982,11.0096,10.982,10.9997,8461.0507629397,0
+MIY.US,D,20181126,000000,10.9997,11.0274,10.9651,10.9898,60395.863308556,0
+MIY.US,D,20181127,000000,10.9898,10.9898,10.9315,10.9731,232885.46064763,0
+MIY.US,D,20181128,000000,10.9019,11.0096,10.9019,10.9898,97345.624365334,0
+MIY.US,D,20181129,000000,11.0096,11.0847,11.0096,11.0847,84696.576240557,0
+MIY.US,D,20181130,000000,11.0688,11.1014,10.9731,10.9898,179895.54818638,0
+MIY.US,D,20181203,000000,11.0274,11.1104,10.982,11.1104,118977.19777948,0
+MIY.US,D,20181204,000000,11.1104,11.1993,11.0926,11.1893,178551.86528039,0
+MIY.US,D,20181206,000000,11.1893,11.221,11.1696,11.206,185495.07077124,0
+MIY.US,D,20181207,000000,11.2307,11.2477,11.1893,11.2427,83026.845184059,0
+MIY.US,D,20181210,000000,11.2477,11.3346,11.206,11.3346,190689.56459769,0
+MIY.US,D,20181211,000000,11.369,11.378,11.3256,11.3593,116528.79893497,0
+MIY.US,D,20181212,000000,11.369,11.378,11.2752,11.3346,42030.846830883,0
+MIY.US,D,20181213,000000,11.3413,11.3413,11.2457,11.2565,53490.122977866,0
+MIY.US,D,20181214,000000,11.1883,11.2387,11.1676,11.1785,27513.603557994,0
+MIY.US,D,20181217,000000,11.0837,11.1192,10.9978,11.0678,208793.33752619,0
+MIY.US,D,20181218,000000,11.0678,11.0737,11.0175,11.0264,115308.6498003,0
+MIY.US,D,20181219,000000,11.062,11.1192,11.054,11.0678,105210.27028153,0
+MIY.US,D,20181220,000000,11.0678,11.1192,10.8515,10.9296,168780.54648403,0
+MIY.US,D,20181221,000000,10.8615,10.9484,10.8615,10.8704,239923.84789668,0
+MIY.US,D,20181224,000000,10.8704,10.9,10.8615,10.8891,69966.692869507,0
+MIY.US,D,20181226,000000,10.9,10.9978,10.8901,10.9197,167719.37113703,0
+MIY.US,D,20181227,000000,10.9197,10.9721,10.9098,10.9385,298862.62024691,0
+MIY.US,D,20181228,000000,10.9553,11.0076,10.9484,10.9631,277492.29038192,0
+MIY.US,D,20181231,000000,11.0175,11.0737,11.0007,11.054,175981.95780836,0
+MIY.US,D,20190102,000000,11.1094,11.213,11.0737,11.213,52508.940810647,0
+MIY.US,D,20190103,000000,11.213,11.2999,11.213,11.2931,41543.799748909,0
+MIY.US,D,20190104,000000,11.3256,11.3256,11.213,11.2565,76905.848072766,0
+MIY.US,D,20190107,000000,11.2752,11.3503,11.2752,11.3166,39762.685783853,0
+MIY.US,D,20190108,000000,11.3166,11.4075,11.3166,11.3413,59399.492562897,0
+MIY.US,D,20190109,000000,11.3256,11.3593,11.2999,11.3503,50738.965136446,0
+MIY.US,D,20190110,000000,11.3503,11.4075,11.3503,11.378,49174.541557133,0
+MIY.US,D,20190111,000000,11.3977,11.4175,11.378,11.4027,30792.311357228,0
+MIY.US,D,20190114,000000,11.3878,11.4372,11.3878,11.4075,50520.249606912,0
+MIY.US,D,20190115,000000,11.3878,11.4559,11.378,11.378,56861.987391531,0
+MIY.US,D,20190116,000000,11.378,11.4075,11.378,11.4075,74244.809130089,0
+MIY.US,D,20190117,000000,11.4075,11.4372,11.3376,11.3503,99893.255255659,0
+MIY.US,D,20190118,000000,11.3593,11.4175,11.3503,11.4175,65837.424677637,0
+MIY.US,D,20190122,000000,11.4075,11.4372,11.3878,11.3878,32649.368214484,0
+MIY.US,D,20190123,000000,11.4075,11.4175,11.3878,11.4075,52756.00835327,0
+MIY.US,D,20190124,000000,11.4372,11.5053,11.4175,11.4372,40205.179702403,0
+MIY.US,D,20190125,000000,11.4718,11.4925,11.4175,11.4372,33347.030250825,0
+MIY.US,D,20190128,000000,11.4796,11.4796,11.4273,11.4619,42173.619468219,0
+MIY.US,D,20190129,000000,11.4619,11.4796,11.4372,11.4559,78213.078390496,0
+MIY.US,D,20190130,000000,11.4699,11.4886,11.4273,11.4372,80403.271401534,0
+MIY.US,D,20190131,000000,11.4372,11.4886,11.4175,11.4472,76263.877490704,0
+MIY.US,D,20190201,000000,11.4796,11.5053,11.4175,11.4559,88118.056677126,0
+MIY.US,D,20190204,000000,11.4619,11.5152,11.4559,11.4796,66601.916459114,0
+MIY.US,D,20190205,000000,11.4796,11.4955,11.4796,11.4886,72393.82770421,0
+MIY.US,D,20190206,000000,11.4955,11.5844,11.4955,11.5241,87167.251666785,0
+MIY.US,D,20190207,000000,11.5409,11.6199,11.5409,11.612,39190.582662616,0
+MIY.US,D,20190208,000000,11.612,11.6574,11.612,11.6199,46319.088810425,0
+MIY.US,D,20190211,000000,11.6288,11.6772,11.6288,11.6772,39844.704107429,0
+MIY.US,D,20190212,000000,11.6772,11.6969,11.6772,11.6772,35362.048323856,0
+MIY.US,D,20190213,000000,11.6674,11.6871,11.6377,11.6871,25992.720570208,0
+MIY.US,D,20190214,000000,11.6969,11.7207,11.6772,11.7058,36135.653252396,0
+MIY.US,D,20190215,000000,11.6772,11.7207,11.6772,11.6871,33240.710201745,0
+MIY.US,D,20190219,000000,11.7542,11.7542,11.6772,11.6871,66783.166828497,0
+MIY.US,D,20190220,000000,11.6871,11.7207,11.6772,11.6871,32931.875773467,0
+MIY.US,D,20190221,000000,11.7128,11.7128,11.6772,11.6969,34697.801160083,0
+MIY.US,D,20190222,000000,11.6969,11.7898,11.6969,11.7818,67771.436998989,0
+MIY.US,D,20190225,000000,11.7818,11.7818,11.7374,11.7474,38233.7022209,0
+MIY.US,D,20190226,000000,11.7474,11.7987,11.7207,11.7818,55682.341132697,0
+MIY.US,D,20190227,000000,11.7641,11.7908,11.7641,11.7818,32289.905191405,0
+MIY.US,D,20190228,000000,11.7987,11.8075,11.7818,11.8075,20380.034550704,0
+MIY.US,D,20190301,000000,11.8352,11.854,11.7898,11.854,38522.285211259,0
+MIY.US,D,20190304,000000,11.8441,11.9281,11.8441,11.9281,51316.131117164,0
+MIY.US,D,20190305,000000,11.9281,11.9281,11.8263,11.8737,124267.88593607,0
+MIY.US,D,20190306,000000,11.8638,11.9181,11.8174,11.8263,63666.470532622,0
+MIY.US,D,20190307,000000,11.8352,11.9083,11.8174,11.8827,34996.509869402,0
+MIY.US,D,20190308,000000,11.8827,11.9083,11.8827,11.9083,12138.711889196,0
+MIY.US,D,20190311,000000,11.8914,11.9281,11.8914,11.9281,17161.068493334,0
+MIY.US,D,20190312,000000,11.9181,11.9379,11.8984,11.9181,28179.875865559,0
+MIY.US,D,20190313,000000,11.8984,11.9478,11.8914,11.9083,46959.034248694,0
+MIY.US,D,20190314,000000,11.8914,11.9478,11.8668,11.8737,38893.899097089,0
+MIY.US,D,20190315,000000,11.8737,11.9281,11.854,11.854,54645.467511197,0
+MIY.US,D,20190318,000000,11.854,11.8668,11.8263,11.8352,51416.375734867,0
+MIY.US,D,20190319,000000,11.8441,11.8638,11.8075,11.8638,47007.637699703,0
+MIY.US,D,20190320,000000,11.8441,11.9083,11.8441,11.8827,47815.670072707,0
+MIY.US,D,20190321,000000,11.9083,11.9478,11.8984,11.9379,58714.993961203,0
+MIY.US,D,20190322,000000,11.9379,11.9991,11.9379,11.9735,140276.64761175,0
+MIY.US,D,20190325,000000,11.9735,12.006,11.9478,11.9893,37319.349798815,0
+MIY.US,D,20190326,000000,11.9803,12.014,11.9803,11.9893,27515.628701786,0
+MIY.US,D,20190327,000000,11.9893,12.0327,11.9803,12.0327,28067.480385103,0
+MIY.US,D,20190328,000000,12.0505,12.0505,12.0238,12.0407,34708.939450939,0
+MIY.US,D,20190329,000000,12.0327,12.0407,12.014,12.0327,22115.582780441,0
+MIY.US,D,20190401,000000,12.0505,12.0505,12.014,12.0327,36078.949226221,0
+MIY.US,D,20190402,000000,12.0327,12.0871,12.0238,12.0871,29649.117686648,0
+MIY.US,D,20190403,000000,12.0782,12.0871,12.0505,12.0505,23087.651800596,0
+MIY.US,D,20190404,000000,12.0594,12.0871,12.0505,12.0594,21122.24975047,0
+MIY.US,D,20190405,000000,12.0682,12.0682,12.0238,12.0594,21910.030685554,0
+MIY.US,D,20190408,000000,12.0505,12.0959,12.0505,12.0871,32973.391221203,0
+MIY.US,D,20190409,000000,12.0782,12.1443,12.0544,12.1443,61198.832822081,0
+MIY.US,D,20190410,000000,12.1443,12.1533,12.1256,12.1354,65456.697644743,0
+MIY.US,D,20190411,000000,12.1059,12.1621,12.1009,12.1591,26188.146946136,0
+MIY.US,D,20190412,000000,12.1533,12.1798,12.1383,12.1798,56514.675231206,0
+MIY.US,D,20190415,000000,12.1898,12.2145,12.1156,12.1898,63239.165192513,0
+MIY.US,D,20190416,000000,12.1798,12.1898,12.0407,12.0673,69265.993117478,0
+MIY.US,D,20190417,000000,12.0682,12.0861,12.0327,12.0594,34357.577003028,0
+MIY.US,D,20190418,000000,12.0594,12.088,12.0505,12.0782,28236.579891735,0
+MIY.US,D,20190422,000000,12.0505,12.0959,12.0495,12.0594,44013.462603242,0
+MIY.US,D,20190423,000000,12.0505,12.1059,12.0407,12.0871,36247.036160956,0
+MIY.US,D,20190424,000000,12.1156,12.1256,12.0782,12.1059,27364.755489283,0
+MIY.US,D,20190425,000000,12.1059,12.1059,12.0682,12.0959,32200.798864558,0
+MIY.US,D,20190426,000000,12.0871,12.1443,12.0871,12.1156,72265.231073417,0
+MIY.US,D,20190429,000000,12.1354,12.1798,12.1354,12.1798,52050.245741761,0
+MIY.US,D,20190430,000000,12.1987,12.2322,12.171,12.2242,71549.342742948,0
+MIY.US,D,20190501,000000,12.2499,12.3982,12.2242,12.3982,97601.805055021,0
+MIY.US,D,20190502,000000,12.3784,12.4347,12.3498,12.3982,158811.77616796,0
+MIY.US,D,20190503,000000,12.3882,12.4544,12.3685,12.3685,36494.10370358,0
+MIY.US,D,20190506,000000,12.3398,12.3685,12.3398,12.3498,36381.708223124,0
+MIY.US,D,20190507,000000,12.3784,12.3784,12.3023,12.3398,54180.697010935,0
+MIY.US,D,20190508,000000,12.331,12.3784,12.3122,12.3398,46640.074101455,0
+MIY.US,D,20190509,000000,12.3784,12.3784,12.3211,12.331,26845.306106637,0
+MIY.US,D,20190510,000000,12.3398,12.3784,12.3122,12.3398,18973.572187166,0
+MIY.US,D,20190513,000000,12.3122,12.3596,12.3122,12.3122,70065.924915314,0
+MIY.US,D,20190514,000000,12.3398,12.3398,12.2934,12.3211,17381.809166661,0
+MIY.US,D,20190515,000000,12.3498,12.408,12.3448,12.3685,27032.631907395,0
+MIY.US,D,20190516,000000,12.4426,12.4426,12.2846,12.3122,74900.955718694,0
+MIY.US,D,20190517,000000,12.3023,12.3596,12.2579,12.2846,61599.811292896,0
+MIY.US,D,20190520,000000,12.3023,12.3023,12.2579,12.2668,18825.736690351,0
+MIY.US,D,20190521,000000,12.2579,12.2766,12.2412,12.2499,52446.161353095,0
+MIY.US,D,20190522,000000,12.2499,12.2934,12.2499,12.2934,16866.410071599,0
+MIY.US,D,20190523,000000,12.2846,12.3023,12.2766,12.2934,27817.375126793,0
+MIY.US,D,20190524,000000,12.3023,12.3498,12.2766,12.3398,43027.217576543,0
+MIY.US,D,20190528,000000,12.3498,12.3735,12.3211,12.3685,19254.054602358,0
+MIY.US,D,20190529,000000,12.3488,12.3882,12.3488,12.3596,18104.785500402,0
+MIY.US,D,20190530,000000,12.3882,12.408,12.3685,12.3784,29966.052690096,0
+MIY.US,D,20190531,000000,12.3882,12.4149,12.3122,12.331,76558.535912439,0
+MIY.US,D,20190603,000000,12.3398,12.3784,12.3271,12.3685,47885.53753353,0
+MIY.US,D,20190604,000000,12.3596,12.408,12.3596,12.3784,19979.056079891,0
+MIY.US,D,20190605,000000,12.3685,12.4159,12.3685,12.3784,36886.981599226,0
+MIY.US,D,20190606,000000,12.3784,12.408,12.3685,12.3882,47588.853968003,0
+MIY.US,D,20190607,000000,12.3882,12.4594,12.3882,12.4514,17803.039075396,0
+MIY.US,D,20190610,000000,12.4514,12.4871,12.4159,12.4871,33555.6200614,0
+MIY.US,D,20190611,000000,12.4949,12.4949,12.4426,12.4672,16981.843267743,0
+MIY.US,D,20190612,000000,12.4594,12.4771,12.4426,12.4594,24958.884664397,0
+MIY.US,D,20190613,000000,12.4949,12.4949,12.3982,12.4949,68837.675205473,0
+MIY.US,D,20190614,000000,12.4771,12.5048,12.4672,12.4682,43147.713632167,0
+MIY.US,D,20190617,000000,12.4871,12.4949,12.4672,12.4771,29803.028614841,0
+MIY.US,D,20190618,000000,12.4771,12.5117,12.4771,12.4949,19805.906285675,0
+MIY.US,D,20190619,000000,12.488,12.5117,12.4594,12.5117,32335.470926726,0
+MIY.US,D,20190620,000000,12.4949,12.5117,12.4624,12.4871,53340.262337259,0
+MIY.US,D,20190621,000000,12.5048,12.5215,12.4514,12.4722,59111.922144434,0
+MIY.US,D,20190624,000000,12.4871,12.5215,12.4347,12.4426,78238.392687896,0
+MIY.US,D,20190625,000000,12.4426,12.4672,12.4347,12.4357,29551.910784633,0
+MIY.US,D,20190626,000000,12.4514,12.4771,12.4357,12.4771,35451.154650704,0
+MIY.US,D,20190627,000000,12.4672,12.5295,12.4594,12.5215,58503.36643494,0
+MIY.US,D,20190628,000000,12.4949,12.5215,12.4514,12.5048,35547.348980822,0
+MIY.US,D,20190701,000000,12.5048,12.5295,12.4871,12.5117,44266.605577241,0
+MIY.US,D,20190702,000000,12.4771,12.565,12.4426,12.5394,61528.931260176,0
+MIY.US,D,20190703,000000,12.5295,12.5848,12.5295,12.5848,20852.905626135,0
+MIY.US,D,20190705,000000,12.5947,12.6243,12.5414,12.6243,55702.592570617,0
+MIY.US,D,20190708,000000,12.6717,12.6717,12.5749,12.6243,50691.374257334,0
+MIY.US,D,20190709,000000,12.6144,12.648,12.6045,12.6144,45325.755780454,0
+MIY.US,D,20190710,000000,12.6331,12.6331,12.6045,12.6243,163428.09144181,0
+MIY.US,D,20190711,000000,12.6243,12.7131,12.6243,12.6717,102179.64259681,0
+MIY.US,D,20190712,000000,12.6806,12.7418,12.6806,12.7329,50345.074668904,0
+MIY.US,D,20190715,000000,12.6974,12.7418,12.6974,12.7418,30772.059919307,0
+MIY.US,D,20190716,000000,12.7131,12.7497,12.7053,12.7497,17817.215081939,0
+MIY.US,D,20190717,000000,12.7231,12.7843,12.7231,12.7675,32179.534854742,0
+MIY.US,D,20190718,000000,12.7418,12.7763,12.7418,12.7675,7800.8538867505,0
+MIY.US,D,20190719,000000,12.7576,12.7763,12.7418,12.7763,45967.726362515,0
+MIY.US,D,20190722,000000,12.7675,12.7843,12.7418,12.7675,29021.323111131,0
+MIY.US,D,20190723,000000,12.7763,12.7843,12.7576,12.7763,18360.966190089,0
+MIY.US,D,20190724,000000,12.7843,12.8208,12.7843,12.8208,13535.048533774,0
+MIY.US,D,20190725,000000,12.8208,12.8633,12.8208,12.8603,35620.254157334,0
+MIY.US,D,20190726,000000,12.8603,12.8821,12.8603,12.8801,29643.042255273,0
+MIY.US,D,20190729,000000,12.8899,12.9276,12.8682,12.9176,51399.162012635,0
+MIY.US,D,20190730,000000,12.9276,12.961,12.9067,12.9077,32970.353505514,0
+MIY.US,D,20190731,000000,12.9176,13.0232,12.8979,13.0065,32459.004698036,0
+MIY.US,D,20190801,000000,13.0489,13.0489,12.9985,13.0322,26486.855655455,0
+MIY.US,D,20190802,000000,13.0677,13.1063,13.0332,13.1063,37984.609534485,0
+MIY.US,D,20190805,000000,13.1063,13.1635,13.0489,13.0489,31307.710452289,0
+MIY.US,D,20190806,000000,13.0776,13.2554,13.0776,13.1546,57471.555672921,0
+MIY.US,D,20190807,000000,13.2079,13.2791,13.0963,13.2169,31020.140033827,0
+MIY.US,D,20190808,000000,13.2001,13.2079,13.0677,13.1063,38961.74141412,0
+MIY.US,D,20190809,000000,13.0963,13.1063,13.0589,13.0589,53411.142369978,0
+MIY.US,D,20190812,000000,13.0963,13.1822,13.0963,13.1161,18073.395771627,0
+MIY.US,D,20190813,000000,13.1546,13.2079,13.1161,13.1725,45438.15126091,0
+MIY.US,D,20190814,000000,13.2257,13.3146,13.1735,13.1822,26834.167815781,0
+MIY.US,D,20190815,000000,13.1725,13.2356,13.1725,13.2169,27774.847107161,0
+MIY.US,D,20190816,000000,13.2001,13.2169,13.1348,13.1448,47422.79217706,0
+MIY.US,D,20190819,000000,13.1635,13.2791,13.1348,13.2455,40137.337385372,0
+MIY.US,D,20190820,000000,13.2455,13.2455,13.1822,13.1822,58910.420337131,0
+MIY.US,D,20190821,000000,13.1822,13.1822,13.1063,13.1063,31948.668462455,0
+MIY.US,D,20190822,000000,13.1161,13.1822,13.1063,13.1822,36625.738050059,0
+MIY.US,D,20190823,000000,13.1725,13.1725,13.0677,13.125,47387.352160701,0
+MIY.US,D,20190826,000000,13.0963,13.1725,13.0065,13.0963,105728.70709228,0
+MIY.US,D,20190827,000000,13.0963,13.1348,13.0776,13.0963,27217.932564363,0
+MIY.US,D,20190828,000000,13.1063,13.1546,13.0865,13.0865,37354.789815176,0
+MIY.US,D,20190829,000000,13.0865,13.0963,13.0589,13.0589,19865.648027539,0
+MIY.US,D,20190830,000000,13.041,13.1161,13.0312,13.0677,46266.435071833,0
+MIY.US,D,20190903,000000,13.0963,13.1348,13.0786,13.1348,20356.745397097,0
+MIY.US,D,20190904,000000,13.1348,13.1635,13.0973,13.1348,27754.595669241,0
+MIY.US,D,20190905,000000,13.125,13.1822,13.0589,13.1063,63701.910548982,0
+MIY.US,D,20190906,000000,13.0677,13.1348,13.0677,13.0677,20374.971691224,0
+MIY.US,D,20190909,000000,13.0489,13.1348,12.9877,12.9877,43770.445348203,0
+MIY.US,D,20190910,000000,13.0134,13.0312,12.9343,12.9503,91371.450178959,0
+MIY.US,D,20190911,000000,12.96,12.96,12.9067,12.9067,27937.871182416,0
+MIY.US,D,20190912,000000,12.8969,12.969,12.8791,12.8791,45181.970571222,0
+MIY.US,D,20190913,000000,12.8396,12.9313,12.6598,12.6598,69926.189993667,0
+MIY.US,D,20190916,000000,12.6855,12.799,12.65,12.6855,48676.356184303,0
+MIY.US,D,20190917,000000,12.6944,12.6944,12.6114,12.65,165014.79160282,0
+MIY.US,D,20190918,000000,12.6687,12.73,12.6687,12.7023,39770.786359021,0
+MIY.US,D,20190919,000000,12.7477,12.7833,12.7201,12.7576,44425.579364914,0
+MIY.US,D,20190920,000000,12.8198,12.8198,12.7477,12.812,33720.669280447,0
+MIY.US,D,20190923,000000,12.812,12.8791,12.812,12.8494,14332.955187819,0
+MIY.US,D,20190924,000000,12.8594,12.9256,12.8297,12.8594,41495.196297901,0
+MIY.US,D,20190925,000000,12.8297,12.9266,12.8297,12.8435,17441.550908525,0
+MIY.US,D,20190926,000000,12.8396,12.9423,12.8396,12.9353,23811.640706234,0
+MIY.US,D,20190927,000000,12.9788,12.9788,12.8642,12.9266,19644.907354211,0
+MIY.US,D,20190930,000000,12.9285,12.9353,12.8889,12.9266,32747.587688395,0
+MIY.US,D,20191001,000000,12.9266,12.969,12.8969,12.96,22740.33964027,0
+MIY.US,D,20191002,000000,12.96,12.9877,12.9353,12.9877,26838.218103365,0
+MIY.US,D,20191003,000000,12.96,13.0499,12.96,13.0144,56400.254606957,0
+MIY.US,D,20191004,000000,13.0499,13.0499,13.0272,13.0322,9787.519946694,0
+MIY.US,D,20191007,000000,13.0499,13.0874,13.0212,13.0232,22218.865113833,0
+MIY.US,D,20191008,000000,13.041,13.0786,13.0302,13.0786,24798.89830483,0
+MIY.US,D,20191009,000000,13.0499,13.1171,13.0499,13.0686,38945.540263785,0
+MIY.US,D,20191010,000000,13.0686,13.0786,13.0322,13.0686,21804.72320837,0
+MIY.US,D,20191011,000000,13.0599,13.0638,13.0065,13.0599,27445.761240962,0
+MIY.US,D,20191014,000000,13.0599,13.0657,13.0499,13.0499,16217.351486266,0
+MIY.US,D,20191015,000000,13.0599,13.1073,12.9788,12.9788,69397.627463958,0
+MIY.US,D,20191016,000000,12.9975,13.0599,12.9877,13.0322,39702.94404199,0
+MIY.US,D,20191017,000000,13.0035,13.0322,12.96,12.9877,30765.984487933,0
+MIY.US,D,20191018,000000,12.9877,12.9985,12.9343,12.9393,35547.348980822,0
+MIY.US,D,20191021,000000,12.9256,12.9748,12.8781,12.8781,38417.990305971,0
+MIY.US,D,20191022,000000,12.8584,12.9343,12.8386,12.8485,28374.28966959,0
+MIY.US,D,20191023,000000,12.8682,12.9156,12.8682,12.9057,25533.012929426,0
+MIY.US,D,20191024,000000,12.9057,12.9313,12.8584,12.8959,25505.673488234,0
+MIY.US,D,20191025,000000,12.8682,12.9256,12.8485,12.8682,36917.358756106,0
+MIY.US,D,20191028,000000,12.8584,12.8692,12.7566,12.7566,44855.922420711,0
+MIY.US,D,20191029,000000,12.7576,12.7883,12.7191,12.7566,35528.110114799,0
+MIY.US,D,20191030,000000,12.7191,12.8386,12.7191,12.8386,22633.007019295,0
+MIY.US,D,20191031,000000,12.8682,12.969,12.8682,12.969,30707.255317964,0
+MIY.US,D,20191101,000000,12.9788,13.0144,12.959,12.9975,37376.053824991,0
+MIY.US,D,20191104,000000,12.969,12.9927,12.9353,12.9423,44157.247812474,0
+MIY.US,D,20191105,000000,12.9156,12.9343,12.9057,12.9343,37095.571409801,0
+MIY.US,D,20191106,000000,12.9256,13.0174,12.9057,12.9877,41827.319879788,0
+MIY.US,D,20191107,000000,12.969,12.9788,12.9256,12.9256,35242.564840128,0
+MIY.US,D,20191108,000000,12.9057,12.9256,12.8682,12.8959,55402.871289402,0
+MIY.US,D,20191111,000000,12.9343,12.9353,12.8386,12.9057,34374.790725261,0
+MIY.US,D,20191112,000000,12.884,12.8959,12.8652,12.8781,11625.337937926,0
+MIY.US,D,20191113,000000,12.8959,12.9156,12.8781,12.8781,33067.560407529,0
+MIY.US,D,20191114,000000,12.9057,12.9156,12.8287,12.8781,49419.583955963,0
+MIY.US,D,20191115,000000,12.8781,12.9057,12.8485,12.9057,51752.549604338,0
+MIY.US,D,20191118,000000,12.9156,12.9156,12.8781,12.8781,43978.022586883,0
+MIY.US,D,20191119,000000,12.8979,12.9503,12.8584,12.8682,75848.723013346,0
+MIY.US,D,20191120,000000,12.9313,12.96,12.9256,12.9256,29354.459264914,0
+MIY.US,D,20191121,000000,12.9156,12.9256,12.8879,12.8899,27404.245793227,0
+MIY.US,D,20191122,000000,12.8781,12.9009,12.8732,12.8879,32921.750054507,0
+MIY.US,D,20191125,000000,12.9343,13.0609,12.8879,12.8879,92235.174006244,0
+MIY.US,D,20191126,000000,12.8879,12.969,12.8879,12.9057,34016.340274078,0
+MIY.US,D,20191127,000000,12.9057,12.9877,12.9057,12.969,44388.114204761,0
+MIY.US,D,20191129,000000,12.9423,12.9975,12.9246,12.9808,16535.299061609,0
+MIY.US,D,20191202,000000,12.9788,12.9975,12.9383,12.9788,123814.25372666,0
+MIY.US,D,20191203,000000,13.0242,13.0509,13.0045,13.0509,62230.6435841,0
+MIY.US,D,20191204,000000,13.0242,13.0884,13.0242,13.0419,30512.841513934,0
+MIY.US,D,20191205,000000,13.0419,13.0786,13.0282,13.0419,53473.92182753,0
+MIY.US,D,20191206,000000,13.0509,13.127,13.0332,13.127,44672.646907536,0
+MIY.US,D,20191209,000000,13.1744,13.1744,13.1043,13.1468,36831.290144946,0
+MIY.US,D,20191210,000000,13.1181,13.1458,13.0696,13.0786,31102.158357402,0
+MIY.US,D,20191211,000000,13.0786,13.1082,13.0786,13.0884,49970.423067386,0
+MIY.US,D,20191212,000000,13.1201,13.127,13.0242,13.0242,31863.612423191,0
+MIY.US,D,20191213,000000,13.041,13.0826,13.041,13.041,38738.975597001,0
+MIY.US,D,20191216,000000,13.041,13.0599,13.0232,13.0232,27614.860747594,0
+MIY.US,D,20191217,000000,13.0686,13.1073,13.0144,13.0599,42862.168357496,0
+MIY.US,D,20191218,000000,13.0973,13.1073,13.0499,13.0499,38151.683897324,0
+MIY.US,D,20191219,000000,13.0686,13.1073,13.0499,13.0499,37911.704357973,0
+MIY.US,D,20191220,000000,13.1073,13.1358,13.0322,13.0499,84558.8664627,0
+MIY.US,D,20191223,000000,13.0599,13.1171,13.0599,13.0786,29103.341434707,0
+MIY.US,D,20191224,000000,13.126,13.1358,13.0914,13.1073,11997.964395652,0
+MIY.US,D,20191226,000000,13.1309,13.1458,13.1171,13.126,14178.031687732,0
+MIY.US,D,20191227,000000,13.1358,13.1655,13.126,13.1555,29674.431984048,0
+MIY.US,D,20191230,000000,13.1536,13.2188,13.1358,13.1358,33739.908146471,0
+MIY.US,D,20191231,000000,13.1358,13.202,13.1358,13.1971,28163.674715224,0
+MIY.US,D,20200102,000000,13.202,13.2188,13.1358,13.1744,37602.869929694,0
+MIY.US,D,20200103,000000,13.1655,13.2188,13.1655,13.2109,18950.283033559,0
+MIY.US,D,20200106,000000,13.2652,13.2652,13.1842,13.202,26032.210874152,0
+MIY.US,D,20200107,000000,13.2584,13.2938,13.2346,13.2841,16039.138832571,0
+MIY.US,D,20200108,000000,13.2652,13.3195,13.2652,13.3195,30063.259592111,0
+MIY.US,D,20200109,000000,13.3008,13.3966,13.3008,13.3393,64938.260833993,0
+MIY.US,D,20200110,000000,13.3294,13.3867,13.3195,13.3867,24205.531173777,0
+MIY.US,D,20200113,000000,13.367,13.3768,13.3393,13.3393,39923.684715316,0
+MIY.US,D,20200114,000000,13.367,13.3966,13.3393,13.3768,48479.917236479,0
+MIY.US,D,20200115,000000,13.3966,13.4054,13.3867,13.4054,60155.883769205,0
+MIY.US,D,20200116,000000,13.3966,13.4657,13.3966,13.3966,61366.919756817,0
+MIY.US,D,20200117,000000,13.4252,13.5625,13.4252,13.4805,72703.674704384,0
+MIY.US,D,20200121,000000,13.443,13.6573,13.443,13.527,174570.43258533,0
+MIY.US,D,20200122,000000,13.527,13.5901,13.5003,13.5101,25015.588690573,0
+MIY.US,D,20200123,000000,13.5358,13.6,13.5101,13.5546,23564.573163611,0
+MIY.US,D,20200124,000000,13.5625,13.6376,13.5358,13.6187,31589.205439376,0
+MIY.US,D,20200127,000000,13.6376,13.6583,13.6,13.6,15402.23110999,0
+MIY.US,D,20200128,000000,13.6672,13.6672,13.6287,13.6425,37694.001400334,0
+MIY.US,D,20200129,000000,13.6849,13.6849,13.6376,13.6682,27038.707338772,0
+MIY.US,D,20200130,000000,13.6949,13.7146,13.6771,13.6849,64255.787376092,0
+MIY.US,D,20200131,000000,13.7146,13.7146,13.6849,13.6939,39971.275594429,0
+MIY.US,D,20200203,000000,13.7146,13.7146,13.6849,13.6849,34584.393107732,0
+MIY.US,D,20200204,000000,13.6849,13.764,13.5803,13.7046,153858.27445275,0
+MIY.US,D,20200205,000000,13.7046,13.7433,13.7046,13.7333,66397.376936123,0
+MIY.US,D,20200206,000000,13.7333,13.7333,13.6959,13.7046,31483.897962193,0
+MIY.US,D,20200207,000000,13.7146,13.757,13.7146,13.7146,33003.768378082,0
+MIY.US,D,20200210,000000,13.7521,13.7521,13.7046,13.7235,26746.074060829,0
+MIY.US,D,20200211,000000,13.7521,13.7699,13.7443,13.7521,37729.441416694,0
+MIY.US,D,20200212,000000,13.7521,13.7975,13.7046,13.7196,55884.855511896,0
+MIY.US,D,20200213,000000,13.7136,13.7511,13.7037,13.7037,48861.656841271,0
+MIY.US,D,20200214,000000,13.7452,13.7452,13.6662,13.6761,24635.874229574,0
+MIY.US,D,20200218,000000,13.6761,13.6997,13.6761,13.6839,16392.526424273,0
+MIY.US,D,20200219,000000,13.7136,13.7136,13.6939,13.7096,18293.123873057,0
+MIY.US,D,20200220,000000,13.7423,13.7423,13.6839,13.6839,37556.291622478,0
+MIY.US,D,20200221,000000,13.7136,13.7323,13.6839,13.7037,60541.67366158,0
+MIY.US,D,20200224,000000,13.7323,13.7423,13.6969,13.7423,50550.626763791,0
+MIY.US,D,20200225,000000,13.7323,13.766,13.7273,13.7511,27281.724593811,0
+MIY.US,D,20200226,000000,13.6939,13.7323,13.6761,13.6949,37128.986282368,0
+MIY.US,D,20200227,000000,13.7323,13.7423,13.6839,13.6839,32631.141920355,0
+MIY.US,D,20200228,000000,13.6662,13.7037,13.2356,13.5437,128155.14944479,0
+MIY.US,D,20200302,000000,13.609,13.6652,13.5348,13.609,80917.657924701,0
+MIY.US,D,20200303,000000,13.7136,13.8055,13.7136,13.761,74802.736244783,0
+MIY.US,D,20200304,000000,13.7423,13.8055,13.7423,13.8055,41253.191614759,0
+MIY.US,D,20200305,000000,13.8055,13.8055,13.7323,13.7877,57067.539486419,0
+MIY.US,D,20200306,000000,13.8055,13.8055,13.6839,13.7778,37598.819642111,0
+MIY.US,D,20200309,000000,13.7511,13.8055,13.4233,13.5081,104470.08022557,0
+MIY.US,D,20200310,000000,13.5339,13.5388,13.3551,13.365,42406.511004298,0
+MIY.US,D,20200311,000000,13.3373,13.3531,12.7843,12.8208,193411.35785413,0
+MIY.US,D,20200312,000000,12.6371,12.6371,11.5311,12.1601,280668.72841966,0
+MIY.US,D,20200313,000000,12.3448,12.5788,12.006,12.4584,136558.48360967,0
+MIY.US,D,20200316,000000,12.168,12.2519,11.7464,12.1977,124467.36259958,0
+MIY.US,D,20200317,000000,12.2974,12.2974,12.006,12.2322,33479.677169201,0
+MIY.US,D,20200318,000000,11.847,12.0475,10.43,10.4397,208324.51673836,0
+MIY.US,D,20200319,000000,10.1958,10.9908,10.1958,10.983,167587.73679055,0
+MIY.US,D,20200320,000000,10.9088,11.7265,10.8397,11.1923,202034.42012043,0
+MIY.US,D,20200323,000000,11.2644,11.2644,10.3726,10.4575,142339.25656389,0
+MIY.US,D,20200324,000000,10.5978,11.1291,10.5978,11.1231,99301.913268398,0
+MIY.US,D,20200325,000000,11.0747,12.0624,11.0402,11.7611,74953.609457286,0
+MIY.US,D,20200326,000000,11.7364,12.4662,11.7364,12.4495,84346.226364542,0
+MIY.US,D,20200327,000000,12.3548,12.5887,12.2135,12.4761,68278.735518883,0
+MIY.US,D,20200330,000000,12.3548,12.569,12.3161,12.5502,96541.642279913,0
+MIY.US,D,20200331,000000,12.5423,12.5601,12.4495,12.4495,66862.147436385,0
+MIY.US,D,20200401,000000,12.5423,12.5423,11.8767,11.9893,88243.615592228,0
+MIY.US,D,20200402,000000,12.0337,12.0337,11.8372,11.9044,34124.68546695,0
+MIY.US,D,20200403,000000,11.8372,11.9991,11.6999,11.7265,29473.942748641,0
+MIY.US,D,20200406,000000,11.7464,11.9991,11.695,11.934,41450.643134477,0
+MIY.US,D,20200407,000000,11.9991,12.168,11.9991,12.1009,36525.493432355,0
+MIY.US,D,20200408,000000,12.0238,12.2422,12.0238,12.2125,35890.610853567,0
+MIY.US,D,20200409,000000,12.3063,12.573,12.3063,12.4327,109533.95227743,0
+MIY.US,D,20200413,000000,12.5423,12.5423,12.3349,12.3349,59242.543919017,0
+MIY.US,D,20200414,000000,12.4129,12.4218,12.3241,12.4218,48206.52282456,0
+MIY.US,D,20200415,000000,12.3538,12.4485,12.2866,12.4485,44009.412315659,0
+MIY.US,D,20200416,000000,12.4485,12.4485,12.3635,12.4129,64937.248262097,0
+MIY.US,D,20200417,000000,12.4129,12.4861,12.3832,12.4861,49121.887818541,0
+MIY.US,D,20200420,000000,12.4959,12.4959,12.3241,12.4406,63692.797401919,0
+MIY.US,D,20200421,000000,12.1483,12.3201,12.1483,12.176,66094.61793922,0
+MIY.US,D,20200422,000000,12.2678,12.2678,12.1286,12.167,49739.556675098,0
+MIY.US,D,20200423,000000,12.089,12.1383,12.0692,12.0692,37550.216191104,0
+MIY.US,D,20200424,000000,12.0495,12.0495,11.9458,11.9873,47222.302941653,0
+MIY.US,D,20200427,000000,11.9113,11.9873,11.8155,11.8441,50330.898662359,0
+MIY.US,D,20200428,000000,11.8638,11.9014,11.8056,11.8056,53430.381236002,0
+MIY.US,D,20200429,000000,11.854,12.004,11.8352,11.9784,85341.584538305,0
+MIY.US,D,20200430,000000,11.9973,12.016,11.931,11.9686,58334.26692831,0
+MIY.US,D,20200501,000000,11.9973,12.0989,11.9409,12.0317,58843.590591996,0
+MIY.US,D,20200504,000000,12.0317,12.1383,11.9715,12.1383,35485.582095168,0
+MIY.US,D,20200505,000000,12.1335,12.2322,12.1335,12.2224,21387.54358722,0
+MIY.US,D,20200506,000000,12.2125,12.2866,12.1818,12.2678,59123.06043529,0
+MIY.US,D,20200507,000000,12.3053,12.3438,12.2776,12.3438,22157.098228177,0
+MIY.US,D,20200508,000000,12.3635,12.3735,12.3241,12.3339,32150.170269758,0
+MIY.US,D,20200511,000000,12.3438,12.3832,12.2776,12.3053,55377.556992002,0
+MIY.US,D,20200512,000000,12.3339,12.3349,12.2224,12.3053,63366.749251408,0
+MIY.US,D,20200513,000000,12.3538,12.3538,12.1957,12.1957,56807.308509148,0
+MIY.US,D,20200514,000000,12.1276,12.2312,12.1079,12.2312,21072.633727566,0
+MIY.US,D,20200515,000000,12.2262,12.3043,12.2035,12.2856,36661.178066418,0
+MIY.US,D,20200518,000000,12.4031,12.4031,12.2214,12.2766,47615.1808373,0
+MIY.US,D,20200519,000000,12.329,12.3388,12.166,12.2115,65142.800356985,0
+MIY.US,D,20200520,000000,12.2214,12.2856,12.2214,12.2668,34813.234356226,0
+MIY.US,D,20200521,000000,12.3339,12.3339,12.2499,12.2856,34664.386287516,0
+MIY.US,D,20200522,000000,12.2766,12.4031,12.2766,12.4031,27596.634453466,0
+MIY.US,D,20200526,000000,12.4485,12.4761,12.3735,12.3932,48432.326357368,0
+MIY.US,D,20200527,000000,12.3932,12.4624,12.3932,12.4574,34770.706336594,0
+MIY.US,D,20200528,000000,12.4861,12.5502,12.4406,12.4861,48480.929808376,0
+MIY.US,D,20200529,000000,12.5463,12.5996,12.5324,12.5996,31428.206507912,0
+MIY.US,D,20200601,000000,12.7221,12.798,12.6796,12.7517,59662.761255856,0
+MIY.US,D,20200602,000000,12.7517,12.8652,12.7517,12.8159,34309.986123917,0
+MIY.US,D,20200603,000000,12.8899,12.9323,12.798,12.8652,69308.52113711,0
+MIY.US,D,20200604,000000,12.8652,12.9413,12.8554,12.9323,52554.506545966,0
+MIY.US,D,20200605,000000,12.9236,12.9808,12.8455,12.9413,61251.486560673,0
+MIY.US,D,20200608,000000,13.0252,13.0252,12.7883,12.9136,93932.244503932,0
+MIY.US,D,20200609,000000,12.9038,12.9236,12.7596,12.7596,51937.850261305,0
+MIY.US,D,20200610,000000,12.7596,12.807,12.7596,12.798,26332.944727262,0
+MIY.US,D,20200611,000000,12.7694,12.7694,12.6391,12.6777,54919.874495012,0
+MIY.US,D,20200612,000000,12.6786,12.7073,12.6598,12.6964,20129.929292394,0
+MIY.US,D,20200615,000000,12.6964,12.8475,12.65,12.8277,53198.502271819,0
+MIY.US,D,20200616,000000,12.8869,12.9343,12.809,12.9343,36144.766399461,0
+MIY.US,D,20200617,000000,12.8959,12.9433,12.8376,12.8376,33654.852107208,0
+MIY.US,D,20200618,000000,12.809,12.8475,12.799,12.8179,20475.216308928,0
+MIY.US,D,20200619,000000,12.8613,12.8613,12.7893,12.7893,35104.855062273,0
+MIY.US,D,20200622,000000,12.8227,12.8475,12.8227,12.8475,9450.3335053274,0
+MIY.US,D,20200623,000000,12.8376,12.9057,12.7231,12.7329,59689.088125151,0
+MIY.US,D,20200624,000000,12.7131,12.809,12.7131,12.7329,20337.506531073,0
+MIY.US,D,20200625,000000,12.7231,12.8179,12.7231,12.7704,21284.261253828,0
+MIY.US,D,20200626,000000,12.7704,12.809,12.7458,12.7893,54822.667592997,0
+MIY.US,D,20200629,000000,12.8869,13.0174,12.7803,13.0174,45658.891934236,0
+MIY.US,D,20200630,000000,12.9156,12.9206,12.8277,12.8869,21792.572345619,0
+MIY.US,D,20200701,000000,12.971,12.971,12.8869,12.9156,22536.812689175,0
+MIY.US,D,20200702,000000,12.9256,12.9995,12.8869,12.9808,20288.903080065,0
+MIY.US,D,20200706,000000,12.9808,13.0459,12.9393,13.0272,33257.923923977,0
+MIY.US,D,20200707,000000,13.0372,13.0559,12.961,13.0559,32477.230992165,0
+MIY.US,D,20200708,000000,13.1141,13.1428,13.0657,13.123,19595.291331308,0
+MIY.US,D,20200709,000000,13.129,13.1812,13.0944,13.1141,31029.253180891,0
+MIY.US,D,20200710,000000,13.1478,13.1625,13.1328,13.1428,11777.223722325,0
+MIY.US,D,20200713,000000,13.1715,13.2179,13.1625,13.1715,32749.612832188,0
+MIY.US,D,20200714,000000,13.1635,13.3442,13.1338,13.2948,61195.795106392,0
+MIY.US,D,20200715,000000,13.2751,13.3048,13.2751,13.3048,1287.9914517064,0
+MIY.US,D,20200716,000000,13.2948,13.3146,13.285,13.285,17532.682379165,0
+MIY.US,D,20200717,000000,13.2751,13.3245,13.2484,13.2484,12588.293811018,0
+MIY.US,D,20200720,000000,13.2099,13.2584,13.1822,13.2484,47985.782151234,0
+MIY.US,D,20200721,000000,13.2287,13.362,13.2287,13.362,26391.673897231,0
+MIY.US,D,20200722,000000,13.4104,13.4766,13.3719,13.4321,116402.22744798,0
+MIY.US,D,20200723,000000,13.4578,13.4677,13.4154,13.4301,136191.93258331,0
+MIY.US,D,20200724,000000,13.448,13.4578,13.4203,13.4578,105202.16970636,0
+MIY.US,D,20200727,000000,13.4677,13.5062,13.448,13.4578,133305.09010783,0
+MIY.US,D,20200728,000000,13.4914,13.523,13.4805,13.4963,38455.455466122,0
+MIY.US,D,20200729,000000,13.4301,13.5339,13.4301,13.524,77822.225638641,0
+MIY.US,D,20200730,000000,13.5339,13.5813,13.5161,13.5161,68950.070685928,0
+MIY.US,D,20200731,000000,13.5427,13.596,13.5427,13.5813,78086.506903496,0
+MIY.US,D,20200803,000000,13.6682,13.7255,13.6297,13.7206,120948.67526099,0
+MIY.US,D,20200804,000000,13.7056,13.764,13.7056,13.754,70130.729516659,0
+MIY.US,D,20200805,000000,13.7443,13.8192,13.7443,13.7916,72046.515543883,0
+MIY.US,D,20200806,000000,13.7718,13.8292,13.764,13.8292,31268.220148345,0
+MIY.US,D,20200807,000000,13.8292,13.8864,13.8055,13.8766,41750.364415693,0
+MIY.US,D,20200810,000000,13.8766,13.9338,13.8588,13.9338,49033.79406359,0
+MIY.US,D,20200811,000000,13.9061,13.9418,13.8419,13.921,70157.056385955,0
+MIY.US,D,20200812,000000,13.8963,13.9535,13.8963,13.9438,31018.114890035,0
+MIY.US,D,20200813,000000,13.8874,13.9486,13.8597,13.8874,85170.459887882,0
+MIY.US,D,20200814,000000,13.8302,13.8776,13.7718,13.8104,61864.09255775,0
+MIY.US,D,20200817,000000,13.8399,13.8499,13.7718,13.8499,52134.289209128,0
+MIY.US,D,20200818,000000,13.8015,13.8409,13.8015,13.8399,39403.222760776,0
+MIY.US,D,20200819,000000,13.8202,13.8656,13.7443,13.7443,18920.918448574,0
+MIY.US,D,20200820,000000,13.7443,13.7847,13.6484,13.6583,29629.878820625,0
+MIY.US,D,20200821,000000,13.6583,13.7046,13.5053,13.5053,58656.264791235,0
+MIY.US,D,20200824,000000,13.4954,13.5526,13.3907,13.3907,60134.619759389,0
+MIY.US,D,20200825,000000,13.3808,13.4291,13.3511,13.3995,49356.804498413,0
+MIY.US,D,20200826,000000,13.3995,13.4193,13.2841,13.3808,90669.737855035,0
+MIY.US,D,20200827,000000,13.3511,13.3511,13.3058,13.3334,20275.739645418,0
+MIY.US,D,20200828,000000,13.361,13.3818,13.2741,13.3808,39328.292440471,0
+MIY.US,D,20200831,000000,13.4291,13.4766,13.2938,13.4193,49154.290119213,0
+MIY.US,D,20200901,000000,13.4568,13.523,13.3907,13.4291,36143.753827565,0
+MIY.US,D,20200902,000000,13.4568,13.5526,13.447,13.5427,27188.567979379,0
+MIY.US,D,20200903,000000,13.5576,13.5625,13.4834,13.4854,17376.746307182,0
+MIY.US,D,20200904,000000,13.5427,13.5723,13.3808,13.3907,34641.097133908,0
+MIY.US,D,20200908,000000,13.4203,13.4361,13.3808,13.3907,5325.1156010411,0
+MIY.US,D,20200909,000000,13.4667,13.4667,13.3511,13.3808,40592.99473857,0
+MIY.US,D,20200910,000000,13.4381,13.4568,13.4094,13.4094,20224.098478721,0
+MIY.US,D,20200911,000000,13.5151,13.5526,13.4568,13.5427,42187.795474763,0
+MIY.US,D,20200914,000000,13.5644,13.7086,13.5644,13.6415,43497.050936285,0
+MIY.US,D,20200915,000000,13.7283,13.7283,13.4874,13.5071,58345.405219165,0
+MIY.US,D,20200916,000000,13.4973,13.5161,13.4874,13.4874,22828.433395223,0
+MIY.US,D,20200917,000000,13.4973,13.5644,13.4973,13.5644,14480.790684634,0
+MIY.US,D,20200918,000000,13.527,13.5348,13.5161,13.5161,8847.85322721,0
+MIY.US,D,20200921,000000,13.4973,13.5071,13.3818,13.4005,31447.445373936,0
+MIY.US,D,20200922,000000,13.448,13.4864,13.4301,13.4677,19693.510805219,0
+MIY.US,D,20200923,000000,13.4301,13.4548,13.4301,13.4301,9293.3848614481,0
+MIY.US,D,20200924,000000,13.4005,13.4381,13.4005,13.4301,12630.82183065,0
+MIY.US,D,20200925,000000,13.4301,13.4776,13.4301,13.4578,13701.110324718,0
+MIY.US,D,20200928,000000,13.52,13.6346,13.4973,13.4973,15246.295038006,0
+MIY.US,D,20200929,000000,13.5644,13.5644,13.4677,13.4677,31208.478406482,0
+MIY.US,D,20200930,000000,13.4677,13.525,13.4578,13.5161,24329.064945087,0
+MIY.US,D,20201001,000000,13.603,13.6317,13.5348,13.5931,28893.739052237,0
+MIY.US,D,20201002,000000,13.5743,13.6889,13.5743,13.5743,8120.8266058851,0
+MIY.US,D,20201005,000000,13.5546,13.6612,13.5348,13.5833,16033.063401195,0
+MIY.US,D,20201006,000000,13.6227,13.6612,13.5833,13.6227,26248.901259895,0
+MIY.US,D,20201007,000000,13.68,13.7283,13.607,13.6712,12881.939660857,0
+MIY.US,D,20201008,000000,13.7086,13.7283,13.6612,13.7086,14244.861432867,0
+MIY.US,D,20201009,000000,13.6939,13.6988,13.6227,13.6415,24150.852291392,0
+MIY.US,D,20201012,000000,13.6464,13.6889,13.6415,13.68,19940.578347843,0
+MIY.US,D,20201013,000000,13.6889,13.6889,13.6662,13.6889,22769.704225254,0
+MIY.US,D,20201014,000000,13.7245,13.7245,13.6129,13.6129,27839.651708504,0
+MIY.US,D,20201015,000000,13.6167,13.6415,13.5437,13.5437,22574.277849327,0
+MIY.US,D,20201016,000000,13.5161,13.5833,13.4667,13.4667,42894.570658168,0
+MIY.US,D,20201019,000000,13.5339,13.5536,13.4568,13.524,50673.147963207,0
+MIY.US,D,20201020,000000,13.5536,13.5536,13.5062,13.524,18968.509327686,0
+MIY.US,D,20201021,000000,13.5062,13.5131,13.4568,13.4766,55325.915825306,0
+MIY.US,D,20201022,000000,13.4766,13.4864,13.3995,13.4291,26688.357462757,0
+MIY.US,D,20201023,000000,13.4667,13.4667,13.3413,13.3413,50867.561767237,0
+MIY.US,D,20201026,000000,13.3413,13.3502,13.2632,13.3018,49495.526848163,0
+MIY.US,D,20201027,000000,13.2801,13.2918,13.2149,13.2918,46334.277388865,0
+MIY.US,D,20201028,000000,13.2356,13.3018,13.1675,13.1862,39160.205505736,0
+MIY.US,D,20201029,000000,13.1585,13.2544,13.1141,13.1675,74167.853665993,0
+MIY.US,D,20201030,000000,13.129,13.1862,13.0599,13.0993,71775.146275756,0
+MIY.US,D,20201102,000000,13.1675,13.2247,13.1092,13.1488,57807.729542392,0
+MIY.US,D,20201103,000000,13.1675,13.2247,13.1585,13.205,27370.830920659,0
+MIY.US,D,20201104,000000,13.2632,13.3413,13.2366,13.2821,41372.675098487,0
+MIY.US,D,20201105,000000,13.3808,13.3995,13.3215,13.3808,30574.608399589,0
+MIY.US,D,20201106,000000,13.4766,13.4766,13.3907,13.4667,47935.153556434,0
+MIY.US,D,20201109,000000,13.5062,13.5536,13.4568,13.4963,35292.180863033,0
+MIY.US,D,20201110,000000,13.4963,13.5536,13.4766,13.524,61469.189518311,0
+MIY.US,D,20201111,000000,13.5437,13.6257,13.524,13.6129,56332.412289926,0
+MIY.US,D,20201112,000000,13.6129,13.7056,13.5833,13.6988,55441.349021451,0
+MIY.US,D,20201113,000000,13.6129,13.6889,13.5931,13.6889,32585.576185036,0
+MIY.US,D,20201116,000000,13.6889,13.6889,13.6612,13.68,14145.629387059,0
+MIY.US,D,20201117,000000,13.5833,13.7086,13.5833,13.7086,32673.669939987,0
+MIY.US,D,20201118,000000,13.7383,13.7955,13.4963,13.7857,57550.536280808,0
+MIY.US,D,20201119,000000,13.7679,13.7857,13.6889,13.7186,27525.754420746,0
+MIY.US,D,20201120,000000,13.6988,13.7758,13.6889,13.7482,26311.680717448,0
+MIY.US,D,20201123,000000,13.7383,13.757,13.6415,13.7383,32826.568296283,0
+MIY.US,D,20201124,000000,13.7482,13.8449,13.7482,13.7955,43288.461125711,0
+MIY.US,D,20201125,000000,13.8152,13.8352,13.8015,13.8055,13184.69865776,0
+MIY.US,D,20201127,000000,13.8055,13.8597,13.8055,13.8352,18761.944660903,0
+MIY.US,D,20201130,000000,13.7857,13.8352,13.68,13.8352,66388.26378906,0
+MIY.US,D,20201201,000000,13.9408,13.9802,13.8884,13.9308,47724.538602067,0
+MIY.US,D,20201202,000000,13.9408,13.9457,13.8055,13.9131,46376.805408497,0
+MIY.US,D,20201203,000000,13.9408,13.9605,13.8352,13.8933,41079.029248648,0
+MIY.US,D,20201204,000000,13.8549,13.9358,13.8549,13.9131,40164.676826563,0
+MIY.US,D,20201207,000000,13.9131,13.9704,13.9033,13.9308,32473.180704581,0
+MIY.US,D,20201208,000000,13.9505,13.9605,13.8933,13.9605,48103.240491169,0
+MIY.US,D,20201209,000000,13.9605,14.0365,13.9408,14.0277,49807.39899213,0
+MIY.US,D,20201210,000000,14.0277,14.1057,14.0207,14.0968,62371.391077644,0
+MIY.US,D,20201211,000000,14.1057,14.1155,14.0197,14.0197,16065.465701866,0
+MIY.US,D,20201214,000000,13.9802,14.0089,13.8834,13.9308,23230.424437932,0
+MIY.US,D,20201215,000000,13.9308,13.9802,13.9308,13.9605,28251.768470175,0
+MIY.US,D,20201216,000000,13.8636,13.9902,13.8636,13.9408,50591.129639631,0
+MIY.US,D,20201217,000000,13.9505,14,13.8736,13.9308,26329.907011575,0
+MIY.US,D,20201218,000000,13.9408,13.9802,13.9141,13.9605,60763.426906803,0
+MIY.US,D,20201221,000000,14.0099,14.0197,13.9131,13.9505,37916.767217453,0
+MIY.US,D,20201222,000000,13.9308,14.0277,13.9308,14.0099,37304.161220376,0
+MIY.US,D,20201223,000000,14,14.0968,14,14.0968,44984.519051503,0
+MIY.US,D,20201224,000000,14.1057,14.1254,14.0858,14.1254,14667.103913497,0
+MIY.US,D,20201228,000000,14.0868,14.1353,14.0868,14.1353,23647.604059082,0
+MIY.US,D,20201229,000000,14.0099,14.2617,14.0099,14.1057,43742.093335116,0
+MIY.US,D,20201230,000000,14.1353,14.155,14.1165,14.1353,23232.449581725,0
+MIY.US,D,20201231,000000,14.155,14.16,14.0761,14.1057,76690.170258918,0
+MIY.US,D,20210104,000000,14.1738,14.1738,14.0573,14.1155,45852.293166371,0
+MIY.US,D,20210105,000000,14.1254,14.165,14.0771,14.165,24515.378173951,0
+MIY.US,D,20210106,000000,14.1452,14.165,14,14.0573,43350.228011366,0
+MIY.US,D,20210107,000000,14.0868,14.1254,14.0197,14.0573,62805.784421026,0
+MIY.US,D,20210108,000000,14.155,14.155,13.7955,13.9902,63305.994937648,0
+MIY.US,D,20210111,000000,13.9902,14.1155,13.9615,14.1057,47912.876974722,0
+MIY.US,D,20210112,000000,14.1155,14.1254,14.0573,14.0868,40557.55472221,0
+MIY.US,D,20210113,000000,14.1155,14.1155,13.9605,13.9802,41373.687670382,0
+MIY.US,D,20210114,000000,14.0474,14.1837,13.9902,14.0099,20213.972759761,0
+MIY.US,D,20210115,000000,14.0197,14.156,14.0197,14.156,22961.080313597,0
+MIY.US,D,20210119,000000,14.1659,14.1659,14.0978,14.1659,90364.95371434,0
+MIY.US,D,20210120,000000,14.1837,14.1985,14.0968,14.1837,40473.511254842,0
+MIY.US,D,20210121,000000,14.1363,14.243,14.1363,14.2134,85495.495466498,0
+MIY.US,D,20210122,000000,14.2331,14.2528,14.1748,14.2134,43991.186021531,0
+MIY.US,D,20210125,000000,14.2134,14.3397,14.1935,14.3397,15532.852884573,0
+MIY.US,D,20210126,000000,14.2627,14.3891,14.2627,14.3693,40078.608215404,0
+MIY.US,D,20210127,000000,14.3793,14.3842,14.3624,14.3793,16353.036120329,0
+MIY.US,D,20210128,000000,14.399,14.4424,14.2528,14.4177,105338.86691233,0
+MIY.US,D,20210129,000000,14.3594,14.4266,14.3397,14.3891,64395.522297739,0
+MIY.US,D,20210201,000000,14.5056,14.5056,14.3891,14.4464,25489.472337899,0
+MIY.US,D,20210202,000000,14.4662,14.4859,14.4365,14.4662,73140.093191558,0
+MIY.US,D,20210203,000000,14.476,14.476,14.3793,14.4563,28936.267071868,0
+MIY.US,D,20210204,000000,14.476,14.4859,14.4089,14.4662,33449.300012321,0
+MIY.US,D,20210205,000000,14.4563,14.5728,14.4563,14.5253,60267.266677765,0
+MIY.US,D,20210208,000000,14.5253,14.5253,14.4662,14.5056,27537.905283497,0
+MIY.US,D,20210209,000000,14.5156,14.5253,14.4957,14.5056,45515.106725005,0
+MIY.US,D,20210210,000000,14.5056,14.5827,14.5056,14.5432,50510.123887952,0
+MIY.US,D,20210211,000000,14.5827,14.6616,14.553,14.6616,54613.065210526,0
+MIY.US,D,20210212,000000,14.632,14.632,14.5925,14.6222,34372.765581468,0
+MIY.US,D,20210216,000000,14.6025,14.632,14.5333,14.6025,74095.961061378,0
+MIY.US,D,20210217,000000,14.6222,14.632,14.5333,14.5629,53165.087399252,0
+MIY.US,D,20210218,000000,14.553,14.5629,14.2331,14.2627,58637.025925212,0
+MIY.US,D,20210219,000000,14.3003,14.3003,14.0474,14.1067,95470.341213949,0
+MIY.US,D,20210222,000000,14.156,14.156,13.8933,13.8933,64235.535938172,0
+MIY.US,D,20210223,000000,13.9308,13.9308,13.767,13.8342,63425.478421375,0
+MIY.US,D,20210224,000000,13.9033,13.9308,13.7945,13.9308,47553.413951644,0
+MIY.US,D,20210225,000000,13.9033,13.9408,13.7076,13.7373,76238.563193305,0
+MIY.US,D,20210226,000000,13.8242,13.9131,13.7847,13.8539,29567.099363073,0
+MIY.US,D,20210301,000000,14.0375,14.1067,13.9308,14.0573,87744.417647502,0
+MIY.US,D,20210302,000000,14.0414,14.156,13.9902,14.1363,33660.927538583,0
+MIY.US,D,20210303,000000,14.0671,14.1264,14.0573,14.1067,33349.055394616,0
+MIY.US,D,20210304,000000,14.0671,14.2034,14.0197,14.0671,28417.830261118,0
+MIY.US,D,20210305,000000,14.0791,14.1096,14.0197,14.0868,18706.253206624,0
+MIY.US,D,20210308,000000,14.1817,14.243,14.0671,14.2134,52894.73070302,0
+MIY.US,D,20210309,000000,14.1935,14.3693,14.1887,14.3397,26758.224923581,0
+MIY.US,D,20210310,000000,14.3298,14.3397,14.243,14.3298,10918.562754522,0
+MIY.US,D,20210311,000000,14.3644,14.4365,14.3003,14.3594,44110.669505259,0
+MIY.US,D,20210312,000000,14.2804,14.3298,14.1264,14.1748,34560.091382227,0
+MIY.US,D,20210315,000000,14.243,14.3397,14.1363,14.2134,42806.476903217,0
+MIY.US,D,20210316,000000,14.2134,14.4089,14.0868,14.1363,52709.430046054,0
+MIY.US,D,20210317,000000,14.0968,14.164,14.0671,14.0868,17764.561343348,0
+MIY.US,D,20210318,000000,14.0573,14.0868,13.9308,13.9902,30369.056304702,0
+MIY.US,D,20210319,000000,14.0059,14.0375,13.9408,14,22987.407182893,0
+MIY.US,D,20210322,000000,13.9704,14.0771,13.9605,14.0671,11963.536951189,0
+MIY.US,D,20210323,000000,14.0099,14.0958,14,14.0771,42351.832121913,0
+MIY.US,D,20210324,000000,14.0968,14.1284,14.0868,14.0868,20872.144492159,0
+MIY.US,D,20210325,000000,14.1067,14.1935,14.0868,14.1748,26244.850972311,0
+MIY.US,D,20210326,000000,14.156,14.1935,14.156,14.1659,11257.774339679,0
+MIY.US,D,20210329,000000,14.1748,14.3763,14.165,14.3003,49109.736955789,0
+MIY.US,D,20210330,000000,14.3003,14.5333,14.3003,14.5056,25921.840537489,0
+MIY.US,D,20210331,000000,14.4563,14.6122,14.4563,14.6122,27947.996901376,0
+MIY.US,D,20210401,000000,14.6794,14.7782,14.6262,14.7091,63512.559604432,0
+MIY.US,D,20210405,000000,14.7091,14.719,14.6616,14.6794,29133.718591587,0
+MIY.US,D,20210406,000000,14.6992,14.7288,14.6519,14.6519,24841.426324462,0
+MIY.US,D,20210407,000000,14.6519,14.8157,14.5925,14.7782,43591.220122612,0
+MIY.US,D,20210408,000000,14.7782,14.7959,14.719,14.7585,25688.94900141,0
+MIY.US,D,20210409,000000,14.7485,14.8059,14.7388,14.7959,31245.943566634,0
+MIY.US,D,20210412,000000,14.7959,14.8059,14.7388,14.7683,28802.607581596,0
+MIY.US,D,20210413,000000,14.7959,14.8751,14.7091,14.7862,70294.76616381,0
+MIY.US,D,20210414,000000,14.8256,14.9332,14.791,14.8464,20933.911377814,0
+MIY.US,D,20210415,000000,14.8651,14.8948,14.8354,14.8751,25036.852700388,0
+MIY.US,D,20210416,000000,14.8454,14.9332,14.8326,14.9332,32779.989989067,0
+MIY.US,D,20210419,000000,14.9332,14.9332,14.8751,14.8948,29817.204621384,0
+MIY.US,D,20210420,000000,14.8948,14.9145,14.8751,14.9145,29727.08572264,0
+MIY.US,D,20210421,000000,14.9046,14.9332,14.8848,14.9046,33392.595986144,0
+MIY.US,D,20210422,000000,14.9046,14.9234,14.7683,14.7782,42760.911167896,0
+MIY.US,D,20210423,000000,14.8157,14.8948,14.6893,14.6992,56275.70826375,0
+MIY.US,D,20210426,000000,14.6794,14.7091,14.5817,14.5915,62705.539803322,0
+MIY.US,D,20210427,000000,14.6606,14.719,14.6212,14.6794,58281.613189718,0
+MIY.US,D,20210428,000000,14.6606,14.6706,14.5915,14.6311,39098.43862008,0
+MIY.US,D,20210429,000000,14.6113,14.7683,14.6113,14.7388,29308.893529594,0
+MIY.US,D,20210430,000000,14.7683,14.9629,14.7683,14.9234,42724.458579641,0
+MIY.US,D,20210503,000000,15.0123,15.0311,14.7959,14.9332,89735.133995031,0
+MIY.US,D,20210504,000000,15.0221,15.032,14.8552,14.9332,58703.855670349,0
+MIY.US,D,20210505,000000,14.9234,15.032,14.9234,15.0123,28518.074878822,0
+MIY.US,D,20210506,000000,15.0221,15.032,14.9827,15.0221,25886.400521129,0
+MIY.US,D,20210507,000000,15.032,15.0597,15.0123,15.0597,18446.022229353,0
+MIY.US,D,20210510,000000,15.1288,15.1288,15.0399,15.0696,19402.902671069,0
+MIY.US,D,20210511,000000,15.0696,15.0696,14.9925,15.0597,24460.699291566,0
+MIY.US,D,20210512,000000,15.0991,15.109,14.9332,14.9629,20105.62756689,0
+MIY.US,D,20210513,000000,14.9046,15.0024,14.8256,14.953,40558.567294106,0
+MIY.US,D,20210514,000000,15.032,15.032,14.7238,15.0123,89886.007207534,0
+MIY.US,D,20210517,000000,15.0794,15.6167,14.4849,15.119,221824.12525577,0
+MIY.US,D,20210518,000000,15.0991,15.0991,14.8997,15.0123,25485.422050314,0
+MIY.US,D,20210519,000000,15.0123,15.0123,14.7388,14.7862,50292.420930311,0
+MIY.US,D,20210520,000000,14.9046,14.9046,14.8354,14.8651,16819.831764384,0
+MIY.US,D,20210521,000000,14.8751,14.8751,14.7485,14.8354,22334.298309975,0
+MIY.US,D,20210524,000000,14.7959,14.8751,14.7959,14.8651,15826.498734412,0
+MIY.US,D,20210525,000000,14.9332,14.9332,14.8454,14.8948,20870.119348366,0
+MIY.US,D,20210526,000000,14.9046,15.0399,14.8948,15.0123,49314.27647878,0
+MIY.US,D,20210527,000000,15.0221,15.119,15.0014,15.0893,22800.081382134,0
+MIY.US,D,20210528,000000,15.0933,15.0933,14.9877,15.0794,25767.929609297,0
+MIY.US,D,20210601,000000,15.1772,15.1772,15.032,15.0991,17541.795526229,0
+MIY.US,D,20210602,000000,15.0399,15.0991,15.0024,15.0399,52691.203751925,0
+MIY.US,D,20210603,000000,14.9827,15.0399,14.9827,15.0221,24305.77579148,0
+MIY.US,D,20210604,000000,15.0794,15.1753,15.0794,15.1288,14797.725688081,0
+MIY.US,D,20210607,000000,15.0696,15.1772,15.0498,15.1772,20829.616472527,0
+MIY.US,D,20210608,000000,15.0696,15.0844,14.9827,15.0221,41646.069510405,0
+MIY.US,D,20210609,000000,15.1564,15.1564,14.9827,15.0123,14746.084521385,0
+MIY.US,D,20210610,000000,15.1486,15.1486,14.9827,15.0399,13601.87827891,0
+MIY.US,D,20210611,000000,15.039,15.1278,15.039,15.0696,11389.408686159,0
+MIY.US,D,20210614,000000,15.0656,15.0656,14.9332,14.9629,23532.170862939,0
+MIY.US,D,20210615,000000,14.9727,15.119,14.953,15.119,40252.770581516,0
+MIY.US,D,20210616,000000,15.109,15.109,14.9332,14.9332,32589.626472621,0
+MIY.US,D,20210617,000000,14.9432,14.953,14.9234,14.9234,19990.194370746,0
+MIY.US,D,20210618,000000,15.0221,15.0991,14.9046,14.9145,33086.799273553,0
+MIY.US,D,20210621,000000,14.953,14.9827,14.8454,14.8751,23312.442761508,0
+MIY.US,D,20210622,000000,14.8948,14.8948,14.8651,14.8651,10156.096116837,0
+MIY.US,D,20210623,000000,14.9046,14.9332,14.8848,14.8848,14473.702681362,0
+MIY.US,D,20210624,000000,14.9234,14.9925,14.8354,14.8552,18826.749262248,0
+MIY.US,D,20210625,000000,14.8948,14.9263,14.8681,14.8848,13005.473432169,0
+MIY.US,D,20210628,000000,14.8948,14.9727,14.8828,14.953,8946.0727011215,0
+MIY.US,D,20210629,000000,14.9145,15.0311,14.8848,14.953,36060.722932094,0
+MIY.US,D,20210630,000000,14.9678,15.0399,14.9678,15.0399,14792.6628286,0
+MIY.US,D,20210701,000000,15.0893,15.1288,15.037,15.0991,35814.667961366,0
+MIY.US,D,20210702,000000,15.1772,15.1772,15.032,15.0991,43206.442802134,0
+MIY.US,D,20210706,000000,15.119,15.1772,15.119,15.1772,14730.895942945,0
+MIY.US,D,20210707,000000,15.1772,15.2266,15.1377,15.2069,7524.4217591437,0
+MIY.US,D,20210708,000000,15.2266,15.2266,15.1288,15.1486,25237.341935796,0
+MIY.US,D,20210709,000000,15.2069,15.2266,15.1387,15.1584,22268.481136737,0
+MIY.US,D,20210712,000000,15.187,15.2759,15.1584,15.2167,34438.582754708,0
+MIY.US,D,20210713,000000,15.1673,15.2661,15.1584,15.1584,40066.457352652,0
+MIY.US,D,20210714,000000,15.2167,15.2849,15.2069,15.2661,11232.46004228,0
+MIY.US,D,20210715,000000,15.2463,15.3342,15.2364,15.2759,34090.258022485,0
+MIY.US,D,20210716,000000,15.3046,15.3046,15.2364,15.2513,9571.8421328468,0
+MIY.US,D,20210719,000000,15.2364,15.2364,15.0696,15.1288,35141.30765053,0
+MIY.US,D,20210720,000000,15.2266,15.3638,15.2069,15.2266,33005.793521874,0
+MIY.US,D,20210721,000000,15.2759,15.3421,15.2532,15.2849,17930.623134291,0
+MIY.US,D,20210722,000000,15.2463,15.2849,15.0696,15.1486,24940.658370268,0
+MIY.US,D,20210723,000000,15.1288,15.187,15.1288,15.1772,6724.4899613071,0
+MIY.US,D,20210726,000000,15.2947,15.3737,15.2592,15.3737,30755.858768973,0
+MIY.US,D,20210727,000000,15.2947,15.353,15.2759,15.3243,15871.051897836,0
+MIY.US,D,20210728,000000,15.3638,15.3638,15.2463,15.3333,27426.522374937,0
+MIY.US,D,20210729,000000,15.3342,15.4319,15.3145,15.4319,45273.102041861,0
+MIY.US,D,20210730,000000,15.4616,15.589,15.4122,15.4814,74034.194175722,0
+MIY.US,D,20210802,000000,15.6087,15.6571,15.5445,15.6571,26684.307175174,0
+MIY.US,D,20210803,000000,15.6571,15.6571,15.5505,15.5692,16794.517466984,0
+MIY.US,D,20210804,000000,15.5495,15.6671,15.511,15.511,26222.574390599,0
+MIY.US,D,20210805,000000,15.6768,15.6768,15.4616,15.5011,26182.071514759,0
+MIY.US,D,20210806,000000,15.5011,15.5308,15.3441,15.5308,45493.842715188,0
+MIY.US,D,20210809,000000,15.5308,15.5308,15.4419,15.4616,22597.567002934,0
+MIY.US,D,20210810,000000,15.5792,15.5792,15.4419,15.4814,25148.235608948,0
+MIY.US,D,20210811,000000,15.4419,15.5159,15.4122,15.4518,69569.764686276,0
+MIY.US,D,20210812,000000,15.4033,15.4764,15.4033,15.4319,11274.988061913,0
+MIY.US,D,20210813,000000,15.3935,15.4222,15.3243,15.4222,11161.580009561,0
+MIY.US,D,20210816,000000,15.5692,15.6671,15.4222,15.4616,11251.698908304,0
+MIY.US,D,20210817,000000,15.3836,15.4784,15.3441,15.4033,28087.731823023,0
+MIY.US,D,20210818,000000,15.4518,15.4616,15.2661,15.3046,42567.509935761,0
+MIY.US,D,20210819,000000,15.3194,15.4319,15.3046,15.4319,30121.988762078,0
+MIY.US,D,20210820,000000,15.4222,15.4319,15.3342,15.3638,31641.859177967,0
+MIY.US,D,20210823,000000,15.3836,15.3836,15.3046,15.3342,39084.262613536,0
+MIY.US,D,20210824,000000,15.3441,15.4319,15.3046,15.3638,28449.219989893,0
+MIY.US,D,20210825,000000,15.354,15.3935,15.2849,15.3145,13046.988879904,0
+MIY.US,D,20210826,000000,15.354,15.354,15.2859,15.2947,21385.518443428,0
+MIY.US,D,20210827,000000,15.2947,15.3441,15.2759,15.2947,26588.112845054,0
+MIY.US,D,20210830,000000,15.2661,15.3145,15.2562,15.2661,26941.500436756,0
+MIY.US,D,20210831,000000,15.2562,15.3243,15.2404,15.2513,16595.040803473,0
+MIY.US,D,20210901,000000,15.354,15.4319,15.2849,15.4319,37676.787678103,0
+MIY.US,D,20210902,000000,15.4319,15.4319,15.3342,15.3935,32396.225240485,0
+MIY.US,D,20210903,000000,15.354,15.4319,15.2167,15.3737,29023.348254924,0
+MIY.US,D,20210907,000000,15.3638,15.4319,15.3293,15.3737,34378.841012845,0
+MIY.US,D,20210908,000000,15.4222,15.4319,15.354,15.3737,9638.6718779826,0
+MIY.US,D,20210909,000000,15.3638,15.511,15.2483,15.3243,40424.907803834,0
+MIY.US,D,20210910,000000,15.4616,15.5308,15.2661,15.2849,23253.71359154,0
+MIY.US,D,20210913,000000,15.2849,15.4616,15.2266,15.2463,40652.736480434,0
+MIY.US,D,20210914,000000,15.197,15.4222,15.197,15.2661,22775.779656631,0
+MIY.US,D,20210915,000000,15.2661,15.3243,15.187,15.2947,36955.836488153,0
+MIY.US,D,20210916,000000,15.2661,15.3203,15.2661,15.2947,16105.968577706,0
+MIY.US,D,20210917,000000,15.3342,15.4715,15.2661,15.4715,46674.50154592,0
+MIY.US,D,20210920,000000,15.4222,15.4222,15.3638,15.3638,14748.109665177,0
+MIY.US,D,20210921,000000,15.3737,15.3935,15.2562,15.3342,38705.560724434,0
+MIY.US,D,20210922,000000,15.3441,15.354,15.3145,15.3243,8728.3697434825,0
+MIY.US,D,20210923,000000,15.3638,15.3638,15.2562,15.2562,6615.1321965396,0
+MIY.US,D,20210924,000000,15.2759,15.353,15.2562,15.2562,15168.327002015,0
+MIY.US,D,20210927,000000,15.2759,15.353,15.2364,15.2562,14775.449106369,0
+MIY.US,D,20210928,000000,15.187,15.187,15.0211,15.0498,33284.250793273,0
+MIY.US,D,20210929,000000,15.0211,15.1486,14.9036,14.9817,34804.121209162,0
+MIY.US,D,20210930,000000,14.9915,15.1673,14.9915,15.1584,24612.585075966,0
+MIY.US,D,20211001,000000,15.2661,15.3076,15.109,15.2069,27019.468472748,0
+MIY.US,D,20211004,000000,15.2661,15.2661,15.1584,15.2069,23557.485160339,0
+MIY.US,D,20211005,000000,15.2759,15.2759,15.0794,15.2069,30410.571752438,0
+MIY.US,D,20211006,000000,15.2266,15.3836,15.187,15.354,28937.279643764,0
+MIY.US,D,20211007,000000,15.3046,15.3816,15.3046,15.3342,29551.910784633,0
+MIY.US,D,20211008,000000,15.3342,15.3836,15.2059,15.2849,21941.420414329,0
+MIY.US,D,20211011,000000,15.3086,15.3145,15.0399,15.0399,71327.589497726,0
+MIY.US,D,20211012,000000,15.0399,15.3165,15.0399,15.0399,54847.981890396,0
+MIY.US,D,20211013,000000,15.0794,15.1584,15.0666,15.1584,39870.01840483,0
+MIY.US,D,20211014,000000,15.2266,15.512,15.1288,15.512,32576.463037972,0
+MIY.US,D,20211015,000000,15.4429,15.5021,15.2661,15.3945,21608.284260547,0
+MIY.US,D,20211018,000000,15.355,15.3846,15.2562,15.2759,21014.917129494,0
+MIY.US,D,20211019,000000,15.2759,15.4429,15.2266,15.3352,20163.344164962,0
+MIY.US,D,20211020,000000,15.3253,15.4527,15.2661,15.3056,22969.180888766,0
+MIY.US,D,20211021,000000,15.2661,15.3846,15.1673,15.3747,60903.16182845,0
+MIY.US,D,20211022,000000,15.345,15.4232,15.3402,15.3945,11650.652235325,0
+MIY.US,D,20211025,000000,15.3253,15.3727,15.2069,15.2167,18692.077200079,0
+MIY.US,D,20211026,000000,15.4132,15.4132,15.0498,15.0991,26636.716296061,0
+MIY.US,D,20211027,000000,15.119,15.1387,15.0301,15.0597,31004.951455386,0
+MIY.US,D,20211028,000000,15.0498,15.0498,15.0103,15.0103,28009.763787032,0
+MIY.US,D,20211029,000000,14.9708,15.0191,14.7842,14.8039,99647.200284932,0
+MIY.US,D,20211101,000000,14.8434,14.9609,14.8137,14.9609,45033.122502511,0
+MIY.US,D,20211102,000000,15.0103,15.0399,15.0004,15.0103,44957.17961031,0
+MIY.US,D,20211103,000000,15.0301,15.1288,15.0211,15.0696,31574.016860936,0
+MIY.US,D,20211104,000000,15.109,15.2266,15.0893,15.2266,39007.307149441,0
+MIY.US,D,20211105,000000,15.2859,15.2889,15.1782,15.2463,16522.135626961,0
+MIY.US,D,20211108,000000,15.2957,15.3352,15.1387,15.2463,28472.509143501,0
+MIY.US,D,20211109,000000,15.2859,15.4232,15.1486,15.187,25105.707589317,0
+MIY.US,D,20211110,000000,15.1031,15.2266,15.1031,15.1486,22351.512032209,0
+MIY.US,D,20211111,000000,15.197,15.2463,15.1288,15.197,19278.356327861,0
+MIY.US,D,20211112,000000,15.2069,15.2157,14.9412,14.9708,27274.636590539,0
+MIY.US,D,20211115,000000,15.0301,15.109,14.9313,14.9708,12147.825036259,0
+MIY.US,D,20211116,000000,14.951,14.951,14.8838,14.8838,33578.909215008,0
+MIY.US,D,20211117,000000,14.9214,14.9214,14.8434,14.8928,36694.592938986,0
+MIY.US,D,20211118,000000,14.8928,14.9125,14.5481,14.558,93455.323140919,0
+MIY.US,D,20211119,000000,14.6369,14.6756,14.5777,14.6369,37051.018246377,0
+MIY.US,D,20211122,000000,14.6369,14.7051,14.6369,14.6854,20440.788864464,0
+MIY.US,D,20211123,000000,14.6854,14.715,14.6567,14.6756,19342.148357309,0
+MIY.US,D,20211124,000000,14.715,14.7445,14.6567,14.7051,25183.675625307,0
+MIY.US,D,20211126,000000,14.715,14.715,14.6756,14.6953,6921.9414810262,0
+MIY.US,D,20211129,000000,14.7051,14.7348,14.6784,14.6953,27579.420731233,0
+MIY.US,D,20211130,000000,14.7248,14.8434,14.715,14.8039,34394.029591284,0
+MIY.US,D,20211201,000000,14.9027,14.9027,14.8039,14.8434,38520.260067467,0
+MIY.US,D,20211202,000000,14.8828,14.8828,14.7742,14.794,26778.476361501,0
+MIY.US,D,20211203,000000,14.8039,14.8039,14.7545,14.7545,27818.387698689,0
+MIY.US,D,20211206,000000,14.8533,14.9027,14.7545,14.7742,18861.176706711,0
+MIY.US,D,20211207,000000,14.7051,14.8928,14.7051,14.8631,39306.015858758,0
+MIY.US,D,20211208,000000,14.8335,14.9708,14.8335,14.9412,40530.215281018,0
+MIY.US,D,20211209,000000,14.9905,14.9905,14.9609,14.9807,15788.021002365,0
+MIY.US,D,20211210,000000,14.9313,15.0498,14.9313,15.0103,15348.564799502,0
+MIY.US,D,20211213,000000,15.0301,15.0893,14.951,15.0399,18711.316066103,0
+MIY.US,D,20211214,000000,15.0004,15.0004,14.7645,14.8137,58105.425679815,0
+MIY.US,D,20211215,000000,14.8631,14.8631,14.6756,14.7248,43016.079285688,0
+MIY.US,D,20211216,000000,14.7051,14.9027,14.7051,14.8335,35890.610853567,0
+MIY.US,D,20211217,000000,14.8434,14.8434,14.7248,14.794,22653.258457215,0
+MIY.US,D,20211220,000000,14.8039,14.8828,14.7545,14.8731,21725.742600483,0
+MIY.US,D,20211221,000000,14.8533,14.8591,14.7051,14.7645,16998.044418079,0
+MIY.US,D,20211222,000000,14.8137,14.9214,14.7625,14.8928,18878.390428943,0
+MIY.US,D,20211223,000000,14.8533,14.9125,14.7645,14.8928,34901.328111178,0
+MIY.US,D,20211227,000000,14.9125,14.9125,14.7842,14.8335,52073.534895368,0
+MIY.US,D,20211228,000000,14.8335,14.8731,14.8286,14.8631,11982.775817213,0
+MIY.US,D,20211229,000000,14.8631,14.9195,14.8631,14.9125,16431.004156321,0
+MIY.US,D,20211230,000000,14.9214,14.9214,14.8434,14.8928,28848.173316916,0
+MIY.US,D,20211231,000000,15.0004,15.0893,14.951,15.0893,17849.617382612,0
+MIY.US,D,20220103,000000,15.0893,15.0893,14.9905,15.0301,25287.970530596,0
+MIY.US,D,20220104,000000,15.0301,15.0301,14.8335,14.8828,30307.289419046,0
+MIY.US,D,20220105,000000,14.8335,14.9412,14.7545,14.7645,21915.093545035,0
+MIY.US,D,20220106,000000,14.8137,14.9027,14.6666,14.6854,36911.28332473,0
+MIY.US,D,20220107,000000,14.6567,14.8137,14.6567,14.7445,53746.303667553,0
+MIY.US,D,20220110,000000,14.6172,14.8236,14.6172,14.7445,62214.442433765,0
+MIY.US,D,20220111,000000,14.8137,14.8828,14.7445,14.7545,32919.724910715,0
+MIY.US,D,20220112,000000,14.8414,14.8414,14.7645,14.794,16286.206375194,0
+MIY.US,D,20220113,000000,14.7545,14.7842,14.6656,14.715,61129.977933154,0
+MIY.US,D,20220114,000000,14.715,14.7545,14.6359,14.6656,26470.654505119,0
+MIY.US,D,20220118,000000,14.6656,14.6953,14.4286,14.4484,65025.342017049,0
+MIY.US,D,20220119,000000,14.4484,14.5452,14.241,14.4681,46424.396287609,0
+MIY.US,D,20220120,000000,14.4187,14.5332,14.0336,14.0336,112539.26566475,0
+MIY.US,D,20220121,000000,13.9842,14.2202,13.9742,14.0434,68545.04192753,0
+MIY.US,D,20220124,000000,14.0434,14.0441,13.8262,13.9742,109543.0654245,0
+MIY.US,D,20220125,000000,13.8656,14.1521,13.8656,14.0928,14636.726756617,0
+MIY.US,D,20220126,000000,14.1225,14.2114,13.995,14.1125,22163.173659553,0
+MIY.US,D,20220127,000000,14.2706,14.3003,14.1422,14.162,51436.627172787,0
+MIY.US,D,20220128,000000,14.2607,14.2607,14.0336,14.0434,20752.661008432,0
+MIY.US,D,20220131,000000,14.0139,14.1521,13.9843,14.1521,31078.869203795,0
+MIY.US,D,20220201,000000,14.32,14.32,14.241,14.3101,22117.607924233,0
+MIY.US,D,20220202,000000,14.4089,14.4484,14.2014,14.32,34761.593189531,0
+MIY.US,D,20220203,000000,14.3891,14.399,14.2114,14.2212,29468.879889161,0
+MIY.US,D,20220204,000000,14.162,14.1718,13.9842,13.9941,30620.174134909,0
+MIY.US,D,20220207,000000,14.2014,14.399,14.0631,14.0829,13368.986742831,0
+MIY.US,D,20220208,000000,14.0237,14.2508,13.9742,14.0139,7224.700477929,0
+MIY.US,D,20220209,000000,13.9842,14.1075,13.8656,14.0731,31657.047756408,0
+MIY.US,D,20220210,000000,14.0829,14.2473,13.3324,13.3521,203996.78445487,0
+MIY.US,D,20220211,000000,13.4262,13.6287,13.362,13.441,86120.252326326,0
+MIY.US,D,20220214,000000,13.3521,13.4311,13.1744,13.2139,73404.374456413,0
+MIY.US,D,20220215,000000,13.2534,13.2957,13.1448,13.1645,81981.870987392,0
+MIY.US,D,20220216,000000,13.1942,13.2435,13.1053,13.2237,118563.05587403,0
+MIY.US,D,20220217,000000,13.2435,13.4203,13.2386,13.3521,73020.609707831,0
+MIY.US,D,20220218,000000,13.3521,13.441,13.3472,13.362,53308.872608483,0
+MIY.US,D,20220222,000000,13.3324,13.3917,13.1842,13.1842,93482.66258211,0
+MIY.US,D,20220223,000000,13.1842,13.2715,13.0362,13.0756,53324.061186923,0
+MIY.US,D,20220224,000000,12.9473,13.1842,12.9373,13.125,77679.453001307,0
+MIY.US,D,20220225,000000,13.2139,13.2237,13.1448,13.1842,45921.148055299,0
+MIY.US,D,20220228,000000,13.2336,13.3324,13.2237,13.3324,47079.530304318,0
+MIY.US,D,20220301,000000,13.3917,13.4724,13.3845,13.4509,42262.725795066,0
+MIY.US,D,20220302,000000,13.4904,13.5596,13.4311,13.5398,43832.21223386,0
+MIY.US,D,20220303,000000,13.5793,13.5793,13.5003,13.52,23533.183434835,0
+MIY.US,D,20220304,000000,13.5101,13.5891,13.4558,13.4904,37137.086857536,0
+MIY.US,D,20220307,000000,13.5398,13.5398,13.3112,13.3127,13195.836948616,0
+MIY.US,D,20220308,000000,13.2831,13.362,13.2534,13.362,49002.404334814,0
+MIY.US,D,20220309,000000,13.2928,13.3705,13.2435,13.2534,37423.644704104,0
+MIY.US,D,20220310,000000,13.1842,13.3126,13.1348,13.1842,27553.093861937,0
+MIY.US,D,20220311,000000,13.1942,13.1942,13.0855,13.0855,32655.44364586,0
+MIY.US,D,20220314,000000,12.9571,13.0385,12.8781,12.9276,45739.897685915,0
+MIY.US,D,20220315,000000,12.8485,12.962,12.8386,12.9276,37895.503207638,0
+MIY.US,D,20220316,000000,12.9473,13.0459,12.8879,12.9768,44651.38289772,0
+MIY.US,D,20220317,000000,12.9768,13.0459,12.9768,13.0262,48320.943448809,0
+MIY.US,D,20220318,000000,13.0657,13.1546,13.0262,13.1053,61343.630603209,0
+MIY.US,D,20220321,000000,13.1348,13.1348,12.9474,13.0164,106460.79657308,0
+MIY.US,D,20220322,000000,13.0164,13.0164,12.8781,12.9473,56249.381394454,0
+MIY.US,D,20220323,000000,12.8781,12.9373,12.7893,12.9029,133010.43168609,0
+MIY.US,D,20220324,000000,12.8485,12.8979,12.73,12.73,71477.450138333,0
+MIY.US,D,20220325,000000,12.7596,12.7596,12.4929,12.5225,96926.419600392,0
+MIY.US,D,20220328,000000,12.5127,12.6213,12.246,12.2659,309168.57700436,0
+MIY.US,D,20220329,000000,12.5028,12.5028,12.246,12.3745,169425.55478178,0
+MIY.US,D,20220330,000000,12.3745,12.5245,12.3745,12.4831,90185.728488748,0
+MIY.US,D,20220331,000000,12.4634,12.651,12.4437,12.651,69307.508565214,0
+MIY.US,D,20220401,000000,12.6411,12.7004,12.5127,12.6707,83705.268354376,0
+MIY.US,D,20220404,000000,12.6707,12.7004,12.6312,12.6608,81869.475506936,0
+MIY.US,D,20220405,000000,12.6411,12.6608,12.4831,12.5324,63487.245307031,0
+MIY.US,D,20220406,000000,12.5818,12.5818,12.4614,12.4831,58209.720585101,0
+MIY.US,D,20220407,000000,12.4534,12.4929,12.4143,12.4929,55625.637106522,0
+MIY.US,D,20220408,000000,12.4732,12.4732,12.3942,12.4139,65446.571925783,0
+MIY.US,D,20220411,000000,12.4041,12.4203,12.3053,12.3053,72455.594589864,0
+MIY.US,D,20220412,000000,12.3398,12.3842,12.2954,12.3151,42465.240174265,0
+MIY.US,D,20220413,000000,12.3062,12.3645,12.2954,12.3053,55328.953540995,0
+MIY.US,D,20220414,000000,12.2954,12.3465,12.246,12.2559,46704.8787028,0
+MIY.US,D,20220418,000000,12.3053,12.3645,12.2115,12.2659,62975.896499554,0
+MIY.US,D,20220419,000000,12.2362,12.3448,12.1473,12.3251,83288.088733226,0
+MIY.US,D,20220420,000000,12.2756,12.4337,12.2659,12.3746,47263.818389389,0
+MIY.US,D,20220421,000000,12.5324,12.5324,12.3745,12.3842,36945.710769193,0
+MIY.US,D,20220422,000000,12.4534,12.4534,12.3448,12.4238,24645.999948534,0
+MIY.US,D,20220425,000000,12.4238,12.4436,12.3448,12.3745,67579.04833875,0
+MIY.US,D,20220426,000000,12.3842,12.4628,12.3548,12.4139,49519.828573668,0
+MIY.US,D,20220427,000000,12.4929,12.5127,12.4436,12.4929,87803.146817471,0
+MIY.US,D,20220428,000000,12.6114,12.6213,12.4732,12.4929,101416.16338724,0
+MIY.US,D,20220429,000000,12.4929,12.5423,12.4139,12.4831,72072.842413178,0
+MIY.US,D,20220502,000000,12.5225,12.5522,12.3942,12.4238,54695.083534101,0
+MIY.US,D,20220503,000000,12.4041,12.5127,12.3448,12.4238,87298.886013266,0
+MIY.US,D,20220504,000000,12.4929,12.5324,12.3448,12.5324,44522.786266929,0
+MIY.US,D,20220505,000000,12.3745,12.5225,12.3645,12.3942,74330.877741248,0
+MIY.US,D,20220506,000000,12.4041,12.5818,12.3745,12.5818,30811.550223251,0
+MIY.US,D,20220509,000000,12.5423,12.6608,12.4534,12.651,64405.648016699,0
+MIY.US,D,20220510,000000,12.6806,12.6806,12.4831,12.651,62608.332901307,0
+MIY.US,D,20220511,000000,12.5917,12.9077,12.5768,12.8781,102324.44037794,0
+MIY.US,D,20220512,000000,12.9373,13.3373,12.8653,13.2731,110070.61538231,0
+MIY.US,D,20220513,000000,13.1442,13.3327,13.1243,13.2831,86476.704758996,0
+MIY.US,D,20220516,000000,13.2831,13.4914,13.2186,13.4318,71507.140195185,0
+MIY.US,D,20220517,000000,13.3624,13.3624,12.9954,13.0648,76435.503909156,0
+MIY.US,D,20220518,000000,13.0946,13.0946,12.7573,12.8664,116310.9965321,0
+MIY.US,D,20220519,000000,12.9048,13.0053,12.8664,12.8664,24198.275916113,0
+MIY.US,D,20220520,000000,12.8664,13.0448,12.8664,12.9954,30740.530058816,0
+MIY.US,D,20220523,000000,12.9954,13.0847,12.8565,12.8565,66601.961665387,0
+MIY.US,D,20220524,000000,12.921,13.0152,12.8912,13.0003,32790.90678089,0
+MIY.US,D,20220525,000000,13.0351,13.2615,13.0351,13.2235,64193.726665862,0
+MIY.US,D,20220526,000000,13.2334,13.3922,13.2235,13.3723,73927.47181254,0
+MIY.US,D,20220527,000000,13.3227,13.6402,13.3227,13.5211,63836.876439897,0
+MIY.US,D,20220531,000000,13.5112,13.5112,13.3129,13.422,33109.451050396,0
+MIY.US,D,20220601,000000,13.4914,13.67,13.4318,13.5112,31187.096867016,0
+MIY.US,D,20220602,000000,13.5807,13.6303,13.5311,13.5807,24169.042423025,0
+MIY.US,D,20220603,000000,13.4418,13.5403,13.412,13.4914,18445.326086775,0
+MIY.US,D,20220606,000000,13.5013,13.5807,13.5013,13.5409,19469.506396327,0
+MIY.US,D,20220607,000000,13.6004,13.6402,13.5191,13.6303,38747.483010355,0
+MIY.US,D,20220608,000000,13.6402,13.6798,13.4616,13.4616,43455.08344894,0
+MIY.US,D,20220609,000000,13.4814,13.5691,13.3723,13.3922,31088.30782141,0
+MIY.US,D,20220610,000000,13.3425,13.474,13.2731,13.2731,35708.207780732,0
+MIY.US,D,20220613,000000,13.174,13.2271,12.8862,12.8862,76704.653655859,0
+MIY.US,D,20220614,000000,12.8267,12.8801,12.7375,12.7574,69825.710316906,0
+MIY.US,D,20220615,000000,12.8169,12.9855,12.8054,12.9656,20888.842888303,0
+MIY.US,D,20220616,000000,12.8763,12.8763,12.6878,12.6978,78064.515110174,0
+MIY.US,D,20220617,000000,12.8565,12.9159,12.6978,12.8466,22924.098838089,0
+MIY.US,D,20220621,000000,12.8267,12.8367,12.678,12.6878,47585.070386175,0
+MIY.US,D,20220622,000000,12.7176,12.9358,12.7176,12.7771,38800.909739101,0
+MIY.US,D,20220623,000000,12.8862,13.0549,12.8046,12.9855,39337.193129535,0
+MIY.US,D,20220624,000000,12.906,13.4418,12.906,13.4418,39686.9869951,0
+MIY.US,D,20220627,000000,13.4716,13.4716,13.1045,13.1045,14200.421280162,0
+MIY.US,D,20220628,000000,13.0152,13.1541,12.9954,13.0549,39830.130306081,0
+MIY.US,D,20220629,000000,13.1243,13.1838,12.9507,12.9557,79665.300869591,0
+MIY.US,D,20220630,000000,12.9855,13.0648,12.9458,13.0449,86688.395571009,0
+MIY.US,D,20220701,000000,13.1838,13.1938,13.0549,13.174,50340.075096808,0
+MIY.US,D,20220705,000000,13.1541,13.2434,13.0946,13.2037,38611.396059774,0
+MIY.US,D,20220706,000000,13.2434,13.2929,13.1938,13.2731,51585.018681744,0
+MIY.US,D,20220707,000000,13.3227,13.373,13.2404,13.2831,20901.947557618,0
+MIY.US,D,20220708,000000,13.2533,13.3326,13.2434,13.3129,22696.279202303,0
+MIY.US,D,20220711,000000,13.2731,13.402,13.2632,13.3624,37632.578067084,0
+MIY.US,D,20220712,000000,13.4368,13.5609,13.4368,13.5509,29074.220952824,0
+MIY.US,D,20220713,000000,13.521,13.5211,13.3922,13.4814,23927.110066439,0
+MIY.US,D,20220714,000000,13.3576,13.3577,13.174,13.2533,29066.156540938,0
+MIY.US,D,20220715,000000,13.3922,13.417,13.2429,13.3723,26112.565687607,0
+MIY.US,D,20220718,000000,13.3822,13.3822,13.1838,13.2632,32872.558951238,0
+MIY.US,D,20220719,000000,13.2831,13.3177,13.2434,13.3029,31280.845655193,0
+MIY.US,D,20220720,000000,13.2929,13.4914,13.2929,13.3525,24359.564153838,0
+MIY.US,D,20220721,000000,13.3129,13.4616,13.3129,13.412,9434.3538554012,0
+MIY.US,D,20220722,000000,13.5609,13.5609,13.417,13.5409,14394.975216917,0
+MIY.US,D,20220725,000000,13.4616,13.5905,13.3741,13.5707,27279.889308139,0
+MIY.US,D,20220726,000000,13.5707,13.5707,13.4716,13.5609,22331.364564451,0
+MIY.US,D,20220727,000000,13.5218,13.5862,13.3724,13.5609,21233.596496439,0
+MIY.US,D,20220728,000000,13.5905,13.7294,13.5013,13.6203,80727.787135601,0
+MIY.US,D,20220729,000000,13.6798,13.6798,13.5112,13.5609,31895.757061518,0
+MIY.US,D,20220801,000000,13.66,13.694,13.4716,13.6104,47931.840097283,0
+MIY.US,D,20220802,000000,13.6501,13.6731,13.5409,13.5609,16729.62245798,0
+MIY.US,D,20220803,000000,13.6303,13.6303,13.4716,13.5112,38861.392828247,0
+MIY.US,D,20220804,000000,13.4418,13.5707,13.4418,13.4914,16924.176394736,0
+MIY.US,D,20220805,000000,13.4517,13.5294,13.2533,13.3922,41081.122199932,0
+MIY.US,D,20220808,000000,13.4418,13.6402,13.4418,13.5409,43427.866058824,0
+MIY.US,D,20220809,000000,13.5509,13.6055,13.4955,13.6005,11632.914145884,0
+MIY.US,D,20220810,000000,13.6798,13.789,13.67,13.7493,59672.615752145,0
+MIY.US,D,20220811,000000,13.7294,13.7889,13.6203,13.6203,74426.457298,0
+MIY.US,D,20220812,000000,13.6203,13.72,13.6054,13.6502,25692.341841052,0
+MIY.US,D,20220815,000000,13.6403,13.6901,13.6104,13.6104,30632.28896952,0
+MIY.US,D,20220816,000000,13.6005,13.6801,13.5506,13.6004,33182.554238402,0
+MIY.US,D,20220817,000000,13.5805,13.5805,13.5008,13.5207,24083.496809168,0
+MIY.US,D,20220818,000000,13.5008,13.6602,13.5008,13.6004,30866.138559307,0
+MIY.US,D,20220819,000000,13.5207,13.5306,13.4417,13.5107,19666.44940722,0
+MIY.US,D,20220822,000000,13.4609,13.5186,13.451,13.4609,24762.965359751,0
+MIY.US,D,20220823,000000,13.4808,13.5321,13.4609,13.5107,28394.157702457,0
+MIY.US,D,20220824,000000,13.5207,13.5302,13.4709,13.5207,7247.3299907901,0
+MIY.US,D,20220825,000000,13.5107,13.5704,13.4609,13.4609,76553.122150328,0
+MIY.US,D,20220826,000000,13.4609,13.5787,13.4609,13.4609,35502.984502729,0
+MIY.US,D,20220829,000000,13.451,13.4609,13.3513,13.3513,88689.213307873,0
+MIY.US,D,20220830,000000,13.4111,13.4111,13.3015,13.3314,43306.334548207,0
+MIY.US,D,20220831,000000,13.3214,13.4609,13.3214,13.3613,35560.192342291,0
+MIY.US,D,20220901,000000,13.3015,13.3613,13.2118,13.2616,52671.358249088,0
+MIY.US,D,20220902,000000,13.3513,13.4011,13.2417,13.3712,30340.227893863,0
+MIY.US,D,20220906,000000,13.3513,13.4777,13.2517,13.3115,25802.742934943,0
+MIY.US,D,20220907,000000,13.3015,13.4008,13.2716,13.3115,20429.220601375,0
+MIY.US,D,20220908,000000,13.2816,13.3513,13.2019,13.3115,36271.777574734,0
+MIY.US,D,20220909,000000,13.2616,13.4211,13.2616,13.3513,34639.848677763,0
+MIY.US,D,20220912,000000,13.3115,13.4322,13.2616,13.3015,28419.24886016,0
+MIY.US,D,20220913,000000,13.2517,13.2816,13.2068,13.2118,28837.769370637,0
+MIY.US,D,20220914,000000,13.1022,13.2218,13.0325,13.1122,25729.476754452,0
+MIY.US,D,20220915,000000,13.1465,13.152,13.0026,13.0026,18603.587966942,0
+MIY.US,D,20220916,000000,12.9528,13.0224,12.898,12.9727,38823.046489924,0
+MIY.US,D,20220919,000000,12.9328,12.9727,12.7635,12.8133,57745.793982842,0
+MIY.US,D,20220920,000000,12.7535,12.8531,12.6838,12.6838,62520.139470473,0
+MIY.US,D,20220921,000000,12.7734,12.9328,12.7037,12.7136,26184.128532021,0
+MIY.US,D,20220922,000000,12.6937,12.7049,12.5841,12.5941,22629.213308731,0
+MIY.US,D,20220923,000000,12.5642,12.624,12.4646,12.4646,50677.113034893,0
+MIY.US,D,20220926,000000,12.4646,12.5804,12.4187,12.5044,31136.119416186,0
+MIY.US,D,20220927,000000,12.5243,12.6028,12.355,12.4147,66955.252505967,0
+MIY.US,D,20220928,000000,12.4347,12.5841,12.355,12.355,60484.744757646,0
+MIY.US,D,20220929,000000,12.355,12.3896,12.3101,12.3649,60723.612578974,0
+MIY.US,D,20220930,000000,12.3151,12.3649,12.2952,12.335,33686.384685068,0
+MIY.US,D,20221003,000000,12.3848,12.5853,12.3451,12.4147,77205.492250593,0
+MIY.US,D,20221004,000000,12.3848,12.5866,12.3848,12.4745,65574.235186022,0
+MIY.US,D,20221005,000000,12.4646,12.4745,12.4247,12.4247,23283.590701612,0
+MIY.US,D,20221006,000000,12.4845,12.4845,12.335,12.355,25423.364630481,0
+MIY.US,D,20221007,000000,12.3051,12.3749,12.2553,12.3749,36676.247036898,0
+MIY.US,D,20221010,000000,12.4446,12.4518,12.2752,12.3749,24200.923427215,0
+MIY.US,D,20221011,000000,12.335,12.449,12.2553,12.2553,33268.867820899,0
+MIY.US,D,20221012,000000,12.2553,12.3351,12.2553,12.2603,23546.546034334,0
+MIY.US,D,20221013,000000,12.1258,12.1557,12.0162,12.1059,72084.888786666,0
+MIY.US,D,20221014,000000,12.1557,12.1557,12.056,12.056,20222.469461907,0
+MIY.US,D,20221017,000000,12.1557,12.1557,12.0267,12.0461,32351.535095295,0
+MIY.US,D,20221018,000000,12.1158,12.1158,11.9265,11.9265,44794.742023119,0
+MIY.US,D,20221019,000000,11.7372,11.8568,11.7073,11.7472,75603.672742865,0
+MIY.US,D,20221020,000000,11.7671,11.8269,11.7073,11.7372,43170.842296613,0
+MIY.US,D,20221021,000000,11.7771,11.7771,11.6176,11.6475,52716.522332953,0
+MIY.US,D,20221024,000000,11.508,11.6069,11.3785,11.3785,69127.143116696,0
+MIY.US,D,20221025,000000,11.4781,11.5778,11.1792,11.2988,118044.86417349,0
+MIY.US,D,20221026,000000,11.2988,11.3785,11.1095,11.2191,39561.730172686,0
+MIY.US,D,20221027,000000,11.1095,11.1095,10.6113,10.7109,361187.21512749,0
+MIY.US,D,20221028,000000,10.691,10.7807,10.5615,10.7309,143578.62989786,0
+MIY.US,D,20221031,000000,10.7608,10.7608,10.6113,10.6312,104441.4421135,0
+MIY.US,D,20221101,000000,10.7408,10.7508,10.6312,10.6611,113119.97173964,0
+MIY.US,D,20221102,000000,10.701,10.7707,10.6213,10.6512,134964.33363544,0
+MIY.US,D,20221103,000000,10.6312,10.7108,10.6213,10.6611,141399.71376298,0
+MIY.US,D,20221104,000000,10.6611,10.7408,10.5615,10.5914,142762.66544938,0
+MIY.US,D,20221107,000000,10.6412,10.6811,10.5216,10.6013,86571.519597782,0
+MIY.US,D,20221108,000000,10.6611,10.7309,10.5815,10.6412,62335.468549783,0
+MIY.US,D,20221109,000000,10.6412,10.701,10.6013,10.6113,41390.373746044,0
+MIY.US,D,20221110,000000,10.7408,10.9501,10.7209,10.9301,196825.07748149,0
+MIY.US,D,20221111,000000,10.9102,11.0896,10.8903,10.97,53797.449406776,0
+MIY.US,D,20221114,000000,11.01,11.01,10.83,10.85,146041,0
+MIY.US,D,20221115,000000,10.96,11.02,10.88,10.96,126374,0
+MIY.US,D,20221116,000000,10.98,11.14,10.97,11.13,119540,0
+MIY.US,D,20221117,000000,11.06,11.2,11.04,11.1,170284,0
+MIY.US,D,20221118,000000,11.16,11.2,11.1,11.2,144424,0
+MIY.US,D,20221121,000000,11.2,11.31,11.1782,11.26,128893,0
+MIY.US,D,20221122,000000,11.3,11.44,11.3,11.43,92815,0
+MIY.US,D,20221123,000000,11.5,11.57,11.44,11.52,127977,0
+MIY.US,D,20221125,000000,11.47,11.5741,11.47,11.52,34573,0
+MIY.US,D,20221128,000000,11.52,11.7,11.5,11.52,114334,0
+MIY.US,D,20221129,000000,11.58,11.65,11.47,11.55,186792,0
+MIY.US,D,20221130,000000,11.64,11.7299,11.5501,11.7,114922,0
+MIY.US,D,20221201,000000,11.72,11.82,11.72,11.72,147079,0
+MIY.US,D,20221202,000000,11.67,11.7756,11.655,11.7,90000,0
+MIY.US,D,20221205,000000,11.72,11.79,11.64,11.65,124212,0
+MIY.US,D,20221206,000000,11.69,11.75,11.63,11.69,112453,0
+MIY.US,D,20221207,000000,11.68,11.74,11.57,11.67,135473,0
+MIY.US,D,20221208,000000,11.7,11.72,11.52,11.53,75491,0
+MIY.US,D,20221209,000000,11.56,11.61,11.43,11.43,119802,0
+MIY.US,D,20221212,000000,11.5,11.57,11.45,11.47,92935,0
+MIY.US,D,20221213,000000,11.61,11.63,11.4604,11.48,103289,0
+MIY.US,D,20221214,000000,11.43,11.6,11.4144,11.47,127724,0
+MIY.US,D,20221215,000000,11.46,11.46,11.28,11.28,133324,0
+MIY.US,D,20221216,000000,11.31,11.34,11.08,11.11,193278,0
+MIY.US,D,20221219,000000,11.11,11.14,11,11.03,151356,0
+MIY.US,D,20221220,000000,11.02,11.12,10.97,11.04,196381,0
+MIY.US,D,20221221,000000,11.1,11.145,11.06,11.13,116524,0
+MIY.US,D,20221222,000000,11.09,11.12,11.0568,11.09,121069,0
+MIY.US,D,20221223,000000,11.04,11.13,11.04,11.06,101052,0
+MIY.US,D,20221227,000000,11.01,11.03,10.96,10.97,154792,0
+MIY.US,D,20221228,000000,10.98,11.03,10.97,10.97,189220,0
+MIY.US,D,20221229,000000,11.01,11.09,11,11.09,173684,0
+MIY.US,D,20221230,000000,11.07,11.15,11.0061,11.09,208900,0
+MIY.US,D,20230103,000000,11.18,11.3,11.18,11.28,73659,0
+MIY.US,D,20230104,000000,11.28,11.39,11.1946,11.38,57719,0
+MIY.US,D,20230105,000000,11.36,11.39,11.267,11.34,129252,0
+MIY.US,D,20230106,000000,11.32,11.48,11.32,11.44,34656,0
+MIY.US,D,20230109,000000,11.44,11.59,11.44,11.54,62429,0
+MIY.US,D,20230110,000000,11.54,11.5647,11.48,11.5,26220,0
+MIY.US,D,20230111,000000,11.54,11.63,11.5,11.59,39859,0
+MIY.US,D,20230112,000000,11.62,11.66,11.53,11.64,97388,0
+MIY.US,D,20230113,000000,11.66,11.66,11.54,11.58,55904,0
+MIY.US,D,20230117,000000,11.68,11.68,11.58,11.61,81572,0
+MIY.US,D,20230118,000000,11.66,11.74,11.6401,11.71,80527,0
+MIY.US,D,20230119,000000,11.73,11.86,11.7215,11.83,52048,0
+MIY.US,D,20230120,000000,11.83,11.98,11.784,11.98,59983,0
+MIY.US,D,20230123,000000,11.96,11.98,11.94,11.96,61068,0
+MIY.US,D,20230124,000000,12,12.0388,11.86,11.96,31722,0
+MIY.US,D,20230125,000000,12.01,12.01,11.72,11.75,141253,0
+MIY.US,D,20230126,000000,11.74,11.85,11.74,11.75,39473,0
+MIY.US,D,20230127,000000,11.71,11.8,11.71,11.75,36461,0
+MIY.US,D,20230130,000000,11.72,11.79,11.72,11.73,49483,0
+MIY.US,D,20230131,000000,11.78,11.88,11.7638,11.82,53723,0
+MIY.US,D,20230201,000000,11.89,11.95,11.83,11.9,53673,0
+MIY.US,D,20230202,000000,11.95,12.04,11.9213,12.03,64163,0
+MIY.US,D,20230203,000000,12,12,11.85,11.86,61291,0
+MIY.US,D,20230206,000000,11.85,11.91,11.77,11.78,67083,0
+MIY.US,D,20230207,000000,11.78,11.86,11.78,11.86,42139,0
+MIY.US,D,20230208,000000,11.85,11.96,11.85,11.92,53915,0
+MIY.US,D,20230209,000000,11.95,11.95,11.87,11.92,33968,0
+MIY.US,D,20230210,000000,11.87,11.92,11.81,11.81,34985,0
+MIY.US,D,20230213,000000,11.84,11.8997,11.78,11.82,27353,0
+MIY.US,D,20230214,000000,11.8,11.82,11.74,11.74,39367,0
+MIY.US,D,20230215,000000,11.71,11.77,11.64,11.64,52767,0
+MIY.US,D,20230216,000000,11.61,11.61,11.43,11.43,101878,0
+MIY.US,D,20230217,000000,11.39,11.4347,11.2952,11.37,102283,0
+MIY.US,D,20230221,000000,11.3,11.3484,11.2,11.2,69197,0
+MIY.US,D,20230222,000000,11.26,11.27,11.2001,11.21,34531,0
+MIY.US,D,20230223,000000,11.21,11.2563,11.21,11.22,29649,0
+MIY.US,D,20230224,000000,11.2,11.2,11.13,11.17,42229,0
+MIY.US,D,20230227,000000,11.22,11.28,11.1612,11.27,47617,0
+MIY.US,D,20230228,000000,11.25,11.27,11.21,11.23,30251,0
+MIY.US,D,20230301,000000,11.25,11.28,11.16,11.18,54172,0
+MIY.US,D,20230302,000000,11.1,11.18,11.07,11.13,54736,0
+MIY.US,D,20230303,000000,11.2,11.24,11.11,11.15,85265,0
+MIY.US,D,20230306,000000,11.16,11.18,11.08,11.1,95154,0
+MIY.US,D,20230307,000000,11.12,11.19,11.08,11.1,44655,0
+MIY.US,D,20230308,000000,11.14,11.155,11.07,11.09,26344,0
+MIY.US,D,20230309,000000,11.1,11.1649,11.02,11.02,78239,0
+MIY.US,D,20230310,000000,11.09,11.09,10.945,10.96,137308,0
+MIY.US,D,20230313,000000,10.91,11.005,10.91,10.96,114460,0
+MIY.US,D,20230314,000000,10.99,11.03,10.99,11.03,66525,0
+MIY.US,D,20230315,000000,11.04,11.08,11.025,11.05,54549,0
+MIY.US,D,20230316,000000,11.08,11.14,11.07,11.07,47567,0
+MIY.US,D,20230317,000000,11.04,11.13,11.04,11.11,42778,0
+MIY.US,D,20230320,000000,11.06,11.0878,11.01,11.01,60259,0
+MIY.US,D,20230321,000000,11.03,11.04,10.99,11.03,58068,0
+MIY.US,D,20230322,000000,11.05,11.07,10.97,11.04,40542,0
+MIY.US,D,20230323,000000,11.09,11.09,10.99,11.01,54747,0
+MIY.US,D,20230324,000000,11.04,11.06,11.0074,11.03,42617,0
+MIY.US,D,20230327,000000,11.04,11.06,10.96,10.97,98741,0
+MIY.US,D,20230328,000000,10.95,11.02,10.945,10.99,106199,0
+MIY.US,D,20230329,000000,10.99,11.04,10.98,11.03,157773,0
+MIY.US,D,20230330,000000,11.08,11.13,11.022,11.13,70378,0
+MIY.US,D,20230331,000000,11.13,11.21,11.08,11.19,286720,0
+MIY.US,D,20230403,000000,11.14,11.24,11.13,11.15,211483,0
+MIY.US,D,20230404,000000,11.17,11.18,11.07,11.13,87932,0
+MIY.US,D,20230405,000000,11.17,11.22,11.152,11.18,46256,0
+MIY.US,D,20230406,000000,11.23,11.25,11.2,11.21,40028,0
+MIY.US,D,20230410,000000,11.22,11.22,11.16,11.18,102819,0
+MIY.US,D,20230411,000000,11.22,11.2566,11.19,11.23,175063,0
+MIY.US,D,20230412,000000,11.28,11.302,11.26,11.29,34925,0
+MIY.US,D,20230413,000000,11.26,11.3,11.22,11.24,99247,0
+MIY.US,D,20230414,000000,11.26,11.26,11.165,11.19,45139,0
+MIY.US,D,20230417,000000,11.2,11.215,11.18,11.19,58734,0
+MIY.US,D,20230418,000000,11.17,11.185,11.08,11.08,110094,0
+MIY.US,D,20230419,000000,11.06,11.07,11.02,11.04,84875,0
+MIY.US,D,20230420,000000,11.01,11.07,11.01,11.05,47985,0
+MIY.US,D,20230421,000000,11.07,11.07,11.03,11.05,44192,0
+MIY.US,D,20230424,000000,11.08,11.09,11.05,11.08,21730,0
+MIY.US,D,20230425,000000,11.09,11.09,11.03,11.04,35148,0
+MIY.US,D,20230426,000000,11.05,11.12,11.04,11.1,37186,0
+MIY.US,D,20230427,000000,11.1,11.15,11.03,11.11,38275,0
+MIY.US,D,20230428,000000,11.14,11.21,11.1101,11.19,46875,0
+MIY.US,D,20230501,000000,11.18,11.3,11.12,11.28,85961,0
+MIY.US,D,20230502,000000,11.28,11.28,11.17,11.26,64659,0
+MIY.US,D,20230503,000000,11.23,11.32,11.14,11.16,58002,0
+MIY.US,D,20230504,000000,11.2,11.2,11.09,11.09,63903,0
+MIY.US,D,20230505,000000,11.1,11.21,11.1,11.2,43011,0
+MIY.US,D,20230508,000000,11.13,11.182,11.13,11.13,35616,0
+MIY.US,D,20230509,000000,11.17,11.17,11.06,11.06,29470,0
+MIY.US,D,20230510,000000,11.1,11.165,11.08,11.11,26866,0
+MIY.US,D,20230511,000000,11.11,11.14,11.05,11.09,38152,0
+MIY.US,D,20230512,000000,11.06,11.06,10.9949,11.01,33660,0
+MIY.US,D,20230515,000000,11.04,11.04,11,11.01,13896,0
+MIY.US,D,20230516,000000,11,11.03,10.99,11.03,61333,0
+MIY.US,D,20230517,000000,11.01,11.062,10.97,11.02,35088,0
+MIY.US,D,20230518,000000,11.05,11.05,10.97,10.98,19848,0
+MIY.US,D,20230519,000000,10.96,10.96,10.91,10.91,44851,0
+MIY.US,D,20230522,000000,10.94,10.94,10.84,10.85,32954,0
+MIY.US,D,20230523,000000,10.88,10.8859,10.83,10.83,43813,0
+MIY.US,D,20230524,000000,10.83,10.845,10.78,10.78,28202,0
+MIY.US,D,20230525,000000,10.81,10.83,10.73,10.75,89124,0
+MIY.US,D,20230526,000000,10.79,10.8001,10.76,10.76,17003,0
+MIY.US,D,20230530,000000,10.78,10.8974,10.71,10.83,64675,0
+MIY.US,D,20230531,000000,10.84,10.8627,10.77,10.83,71159,0
+MIY.US,D,20230601,000000,10.87,10.95,10.85,10.9,73812,0
+MIY.US,D,20230602,000000,10.93,10.93,10.81,10.87,78444,0
+MIY.US,D,20230605,000000,10.9,10.91,10.88,10.89,33142,0
+MIY.US,D,20230606,000000,10.88,10.925,10.86,10.91,51546,0
+MIY.US,D,20230607,000000,10.93,10.9809,10.9,10.92,39428,0
+MIY.US,D,20230608,000000,10.95,11.0164,10.93,10.99,49067,0
+MIY.US,D,20230609,000000,10.94,11.09,10.94,11.03,51415,0
+MIY.US,D,20230612,000000,11.09,11.1,11.0094,11.06,24518,0
+MIY.US,D,20230613,000000,11.1,11.13,11.04,11.06,26234,0
+MIY.US,D,20230614,000000,11.07,11.08,11.04,11.06,21498,0
+MIY.US,D,20230615,000000,11.08,11.08,11.02,11.05,19756,0
+MIY.US,D,20230616,000000,11.13,11.13,10.9,10.912,60357,0
+MIY.US,D,20230620,000000,10.95,11.02,10.9401,10.99,32221,0
+MIY.US,D,20230621,000000,10.98,11.01,10.96,11.01,26075,0
+MIY.US,D,20230622,000000,11.02,11.02,10.89,10.89,84231,0
+MIY.US,D,20230623,000000,10.91,11,10.91,10.94,65914,0
+MIY.US,D,20230626,000000,10.97,11.02,10.96,11,46014,0
+MIY.US,D,20230627,000000,11.02,11.06,11.01,11.02,57942,0
+MIY.US,D,20230628,000000,11.05,11.092,11.04,11.08,39252,0
+MIY.US,D,20230629,000000,11.03,11.08,11,11,40671,0
+MIY.US,D,20230630,000000,11.06,11.09,11.01,11.05,38253,0
+MIY.US,D,20230703,000000,11.07,11.18,11.06,11.18,49481,0
+MIY.US,D,20230705,000000,11.17,11.21,11.13,11.14,15682,0
+MIY.US,D,20230706,000000,11.1,11.18,10.99,11.02,34861,0
+MIY.US,D,20230707,000000,10.98,11.15,10.98,11.11,54162,0
+MIY.US,D,20230710,000000,11.15,11.18,11.0901,11.15,18350,0
+MIY.US,D,20230711,000000,11.13,11.18,11.1076,11.15,30101,0
+MIY.US,D,20230712,000000,11.19,11.22,11.17,11.2,37374,0
+MIY.US,D,20230713,000000,11.2299,11.25,11.19,11.21,21818,0
+MIY.US,D,20230714,000000,11.18,11.2,11.01,11.03,117650,0
+MIY.US,D,20230717,000000,11.07,11.15,11.02,11.06,119234,0
+MIY.US,D,20230718,000000,11.1,11.15,11.09,11.13,41277,0
+MIY.US,D,20230719,000000,11.15,11.179,11.13,11.14,53392,0
+MIY.US,D,20230720,000000,11.15,11.15,11.07,11.08,27592,0
+MIY.US,D,20230721,000000,11.12,11.18,11.08,11.13,31189,0
+MIY.US,D,20230724,000000,11.11,11.2,11.11,11.13,31553,0
+MIY.US,D,20230725,000000,11.08,11.15,11.08,11.08,16538,0
+MIY.US,D,20230726,000000,11.11,11.15,11.09,11.11,39969,0
+MIY.US,D,20230727,000000,11.06,11.1,11.03,11.03,70048,0
+MIY.US,D,20230728,000000,11.08,11.13,11.04,11.09,41309,0
+MIY.US,D,20230731,000000,11.09,11.17,11.08,11.12,56227,0
+MIY.US,D,20230801,000000,11.1,11.12,11.09,11.1,41943,0
+MIY.US,D,20230802,000000,11.02,11.08,11.01,11.06,45416,0
+MIY.US,D,20230803,000000,11.01,11.01,10.88,10.88,67777,0
+MIY.US,D,20230804,000000,10.9786,10.9786,10.89,10.9,47547,0
+MIY.US,D,20230807,000000,10.87,10.87,10.815,10.82,68377,0
+MIY.US,D,20230808,000000,10.85,10.94,10.81,10.87,92941,0
+MIY.US,D,20230809,000000,10.9,10.935,10.88,10.92,41744,0
+MIY.US,D,20230810,000000,10.91,11,10.88,10.88,32723,0
+MIY.US,D,20230811,000000,10.91,10.93,10.85,10.87,40473,0
+MIY.US,D,20230814,000000,10.89,10.89,10.81,10.85,63453,0
+MIY.US,D,20230815,000000,10.84,10.88,10.84,10.85,22183,0
+MIY.US,D,20230816,000000,10.8688,10.8778,10.82,10.82,34196,0
+MIY.US,D,20230817,000000,10.79,10.7926,10.72,10.72,46859,0
+MIY.US,D,20230818,000000,10.7403,10.82,10.74,10.74,40275,0
+MIY.US,D,20230821,000000,10.76,10.76,10.649,10.7,86767,0
+MIY.US,D,20230822,000000,10.67,10.78,10.63,10.64,78266,0
+MIY.US,D,20230823,000000,10.71,10.73,10.69,10.72,27299,0
+MIY.US,D,20230824,000000,10.67,10.695,10.64,10.65,31427,0
+MIY.US,D,20230825,000000,10.68,10.68,10.615,10.63,33574,0
+MIY.US,D,20230828,000000,10.71,10.71,10.63,10.65,24927,0
+MIY.US,D,20230829,000000,10.59,10.75,10.59,10.73,46974,0
+MIY.US,D,20230830,000000,10.78,10.78,10.6767,10.72,20555,0
+MIY.US,D,20230831,000000,10.76,10.769,10.68,10.7,57777,0
+MIY.US,D,20230901,000000,10.74,10.7699,10.67,10.69,43897,0
+MIY.US,D,20230905,000000,10.69,10.72,10.61,10.63,73505,0
+MIY.US,D,20230906,000000,10.65,10.67,10.62,10.65,33815,0
+MIY.US,D,20230907,000000,10.64,10.64,10.56,10.56,90501,0
+MIY.US,D,20230908,000000,10.57,10.59,10.48,10.48,59508,0
+MIY.US,D,20230911,000000,10.49,10.57,10.48,10.52,93718,0
+MIY.US,D,20230912,000000,10.52,10.55,10.48,10.5,62630,0
+MIY.US,D,20230913,000000,10.5118,10.56,10.481,10.53,51836,0
+MIY.US,D,20230914,000000,10.47,10.49,10.44,10.46,94913,0
+MIY.US,D,20230915,000000,10.45,10.49,10.44,10.46,54878,0
+MIY.US,D,20230918,000000,10.48,10.48,10.45,10.48,38508,0
+MIY.US,D,20230919,000000,10.49,10.5,10.46,10.48,42491,0
+MIY.US,D,20230920,000000,10.4789,10.54,10.4789,10.5,53561,0
+MIY.US,D,20230921,000000,10.45,10.46,10.39,10.39,34707,0
+MIY.US,D,20230922,000000,10.39,10.43,10.38,10.39,51591,0
+MIY.US,D,20230925,000000,10.31,10.3147,10.21,10.21,90564,0
+MIY.US,D,20230926,000000,10.25,10.25,10.06,10.12,95097,0
+MIY.US,D,20230927,000000,10.11,10.11,9.92,9.95,120450,0
+MIY.US,D,20230928,000000,10.01,10.06,9.92,9.95,80729,0
+MIY.US,D,20230929,000000,9.99,10,9.91,9.93,52209,0
+MIY.US,D,20231002,000000,9.97,10.0064,9.91,9.92,51576,0
+MIY.US,D,20231003,000000,9.93,9.95,9.86,9.87,64051,0
+MIY.US,D,20231004,000000,9.9,9.9999,9.86,9.87,66665,0
+MIY.US,D,20231005,000000,9.89,9.89,9.82,9.82,54930,0
+MIY.US,D,20231006,000000,9.8122,9.8122,9.73,9.75,131095,0
+MIY.US,D,20231009,000000,9.75,9.8,9.75,9.78,37243,0
+MIY.US,D,20231010,000000,9.8,9.86,9.7691,9.81,84051,0
+MIY.US,D,20231011,000000,9.95,9.97,9.9,9.93,77637,0
+MIY.US,D,20231012,000000,9.96,9.9683,9.92,9.94,81695,0
+MIY.US,D,20231013,000000,9.95,9.95,9.83,9.83,81940,0
+MIY.US,D,20231016,000000,9.84,9.84,9.76,9.79,156217,0
+MIY.US,D,20231017,000000,9.7,9.775,9.7,9.72,52082,0
+MIY.US,D,20231018,000000,9.72,9.72,9.65,9.66,76949,0
+MIY.US,D,20231019,000000,9.63,9.65,9.54,9.6,85196,0
+MIY.US,D,20231020,000000,9.61,9.6552,9.58,9.59,90672,0
+MIY.US,D,20231023,000000,9.57,9.67,9.54,9.58,194131,0
+MIY.US,D,20231024,000000,9.59,9.6699,9.59,9.61,67898,0
+MIY.US,D,20231025,000000,9.535,9.55,9.465,9.465,69520,0
+MIY.US,D,20231026,000000,9.49,9.54,9.49,9.53,86373,0
+MIY.US,D,20231027,000000,9.46,9.505,9.45,9.47,74670,0
+MIY.US,D,20231030,000000,9.49,9.57,9.49,9.53,71117,0
+MIY.US,D,20231031,000000,9.57,9.59,9.53,9.57,102766,0
+MIY.US,D,20231101,000000,9.59,9.73,9.5869,9.67,65920,0
+MIY.US,D,20231102,000000,9.74,9.98,9.7201,9.84,150188,0
+MIY.US,D,20231103,000000,9.92,10.0302,9.92,10.01,75641,0
+MIY.US,D,20231106,000000,10,10.0099,9.9539,9.98,84004,0
+MIY.US,D,20231107,000000,10.01,10.14,9.997,10.13,88149,0
+MIY.US,D,20231108,000000,10.15,10.3,10.15,10.27,91176,0
+MIY.US,D,20231109,000000,10.25,10.3,10.21,10.22,77467,0
+MIY.US,D,20231110,000000,10.29,10.29,10.2,10.23,65266,0
+MIY.US,D,20231113,000000,10.17,10.22,10.14,10.18,51426,0
+MIY.US,D,20231114,000000,10.24,10.34,10.24,10.31,50930,0
+MIY.US,D,20231115,000000,10.31,10.41,10.31,10.37,60219,0
+MIY.US,D,20231116,000000,10.44,10.57,10.44,10.5,72993,0
+MIY.US,D,20231117,000000,10.52,10.6219,10.5022,10.6,79329,0
+MIY.US,D,20231120,000000,10.63,10.69,10.55,10.685,88296,0
+MIY.US,D,20231121,000000,10.69,10.8,10.6217,10.78,68361,0
+MIY.US,D,20231122,000000,10.77,10.84,10.77,10.82,22130,0
+MIY.US,D,20231124,000000,10.77,10.85,10.77,10.845,33788,0
+MIY.US,D,20231127,000000,10.82,10.85,10.8,10.84,99598,0
+MIY.US,D,20231128,000000,10.77,10.9,10.76,10.86,125755,0
+MIY.US,D,20231129,000000,10.88,11.0059,10.87,10.98,62719,0
+MIY.US,D,20231130,000000,10.975,11.05,10.94,11.02,141995,0
+MIY.US,D,20231201,000000,11.09,11.18,10.9943,11.13,80259,0
+MIY.US,D,20231204,000000,11.02,11.14,11.02,11.12,99709,0
+MIY.US,D,20231205,000000,11.12,11.2,11.1,11.17,135991,0
+MIY.US,D,20231206,000000,11.15,11.24,11.131,11.185,88113,0
+MIY.US,D,20231207,000000,11.23,11.26,11.1,11.24,76646,0
+MIY.US,D,20231208,000000,11.16,11.23,11.16,11.22,53032,0
+MIY.US,D,20231211,000000,11.21,11.28,11.21,11.25,59765,0
+MIY.US,D,20231212,000000,11.24,11.3582,11.23,11.29,81532,0
+MIY.US,D,20231213,000000,11.33,11.49,11.3,11.4,162125,0
+MIY.US,D,20231214,000000,11.35,11.68,11.35,11.68,80111,0
+MIY.US,D,20231215,000000,11.7,11.7,11.44,11.46,91848,0
+MIY.US,D,20231218,000000,11.5,11.51,11.34,11.38,64789,0
+MIY.US,D,20231219,000000,11.43,11.51,11.4036,11.475,95004,0
+MIY.US,D,20231220,000000,11.53,11.53,11.38,11.4,83098,0
+MIY.US,D,20231221,000000,11.41,11.4601,11.37,11.4,79517,0
+MIY.US,D,20231222,000000,11.4,11.4943,11.38,11.4,117098,0
+MIY.US,D,20231226,000000,11.41,11.5389,11.39,11.5,114482,0
+MIY.US,D,20231227,000000,11.5,11.5481,11.32,11.37,226550,0
+MIY.US,D,20231228,000000,11.3,11.38,11.3,11.3,122713,0
+MIY.US,D,20231229,000000,11.3,11.3999,11.3,11.36,176919,0
+MIY.US,D,20240102,000000,11.26,11.43,11.26,11.43,51140,0
+MIY.US,D,20240103,000000,11.41,11.49,11.36,11.48,70708,0
+MIY.US,D,20240104,000000,11.41,11.53,11.395,11.52,52970,0
+MIY.US,D,20240105,000000,11.5,11.5562,11.45,11.48,45265,0
+MIY.US,D,20240108,000000,11.499,11.566,11.45,11.55,54684,0
+MIY.US,D,20240109,000000,11.5,11.59,11.451,11.451,64649,0
+MIY.US,D,20240110,000000,11.485,11.49,11.43,11.44,44810,0
+MIY.US,D,20240111,000000,11.44,11.475,11.4,11.43,31113,0
+MIY.US,D,20240112,000000,11.46,11.48,11.4,11.4,56823,0
+MIY.US,D,20240116,000000,11.42,11.42,11.265,11.285,63967,0
+MIY.US,D,20240117,000000,11.3,11.3,11.13,11.15,111058,0
+MIY.US,D,20240118,000000,11.15,11.18,11.08,11.08,63632,0
+MIY.US,D,20240119,000000,11.13,11.13,10.96,11.1,119564,0
+MIY.US,D,20240122,000000,11.18,11.2,11.1149,11.17,70979,0
+MIY.US,D,20240123,000000,11.14,11.1999,11.11,11.13,56724,0
+MIY.US,D,20240124,000000,11.2,11.25,11.15,11.215,77595,0
+MIY.US,D,20240125,000000,11.23,11.29,11.1812,11.24,34616,0
+MIY.US,D,20240126,000000,11.23,11.27,11.2,11.22,41633,0
+MIY.US,D,20240129,000000,11.24,11.31,11.1801,11.3,34437,0
+MIY.US,D,20240130,000000,11.26,11.32,11.26,11.3,24390,0
+MIY.US,D,20240131,000000,11.33,11.3957,11.315,11.37,56680,0
+MIY.US,D,20240201,000000,11.43,11.49,11.4,11.46,71282,0
+MIY.US,D,20240202,000000,11.38,11.4199,11.27,11.38,57521,0
+MIY.US,D,20240205,000000,11.33,11.3392,11.27,11.3,41943,0
+MIY.US,D,20240206,000000,11.3,11.4,11.3,11.39,57046,0
+MIY.US,D,20240207,000000,11.32,11.43,11.32,11.38,54812,0
+MIY.US,D,20240208,000000,11.38,11.4,11.37,11.4,18846,0
+MIY.US,D,20240209,000000,11.41,11.45,11.39,11.44,72376,0
+MIY.US,D,20240212,000000,11.39,11.49,11.39,11.485,48140,0
+MIY.US,D,20240213,000000,11.39,11.4271,11.33,11.39,64519,0
+MIY.US,D,20240214,000000,11.37,11.44,11.3601,11.41,44144,0
+MIY.US,D,20240215,000000,11.43,11.4907,11.43,11.46,22319,0
+MIY.US,D,20240216,000000,11.46,11.46,11.42,11.43,35114,0
+MIY.US,D,20240220,000000,11.43,11.4518,11.43,11.45,27486,0
+MIY.US,D,20240221,000000,11.44,11.5,11.43,11.45,28919,0
+MIY.US,D,20240222,000000,11.47,11.51,11.45,11.46,48336,0
+MIY.US,D,20240223,000000,11.51,11.51,11.34,11.4,70592,0
+MIY.US,D,20240226,000000,11.4,11.4118,11.32,11.34,51577,0
+MIY.US,D,20240227,000000,11.34,11.34,11.3,11.32,32580,0
+MIY.US,D,20240228,000000,11.35,11.38,11.35,11.3652,17717,0
+MIY.US,D,20240229,000000,11.39,11.4099,11.34,11.37,50356,0
+MIY.US,D,20240301,000000,11.41,11.44,11.37,11.41,28427,0
+MIY.US,D,20240304,000000,11.38,11.49,11.38,11.42,67414,0
+MIY.US,D,20240305,000000,11.44,11.5,11.41,11.45,37281,0
+MIY.US,D,20240306,000000,11.45,11.51,11.41,11.51,38996,0
+MIY.US,D,20240307,000000,11.51,11.53,11.51,11.52,18702,0
+MIY.US,D,20240308,000000,11.52,11.52,11.42,11.51,54521,0
+MIY.US,D,20240311,000000,11.53,11.53,11.45,11.525,44485,0
+MIY.US,D,20240312,000000,11.5,11.5276,11.4901,11.52,15604,0
+MIY.US,D,20240313,000000,11.53,11.6,11.52,11.54,48374,0
+MIY.US,D,20240314,000000,11.49,11.5,11.4,11.43,35233,0
+MIY.US,D,20240315,000000,11.46,11.5032,11.43,11.47,152083,0
+MIY.US,D,20240318,000000,11.44,11.5365,11.44,11.49,32764,0
+MIY.US,D,20240319,000000,11.47,11.51,11.47,11.495,12883,0
+MIY.US,D,20240320,000000,11.45,11.5,11.45,11.5,29077,0
+MIY.US,D,20240321,000000,11.51,11.52,11.4724,11.51,41830,0
+MIY.US,D,20240322,000000,11.59,11.62,11.53,11.62,91333,0
+MIY.US,D,20240325,000000,11.58,11.6,11.5,11.58,45432,0
+MIY.US,D,20240326,000000,11.6,11.64,11.5532,11.59,54849,0
+MIY.US,D,20240327,000000,11.56,11.585,11.55,11.555,34955,0
+MIY.US,D,20240328,000000,11.6,11.6,11.51,11.51,61216,0
+MIY.US,D,20240401,000000,11.52,11.56,11.45,11.56,85165,0
+MIY.US,D,20240402,000000,11.5,11.54,11.46,11.52,37818,0
+MIY.US,D,20240403,000000,11.46,11.5,11.45,11.465,65346,0
+MIY.US,D,20240404,000000,11.49,11.56,11.49,11.55,34656,0
+MIY.US,D,20240405,000000,11.51,11.52,11.47,11.49,61786,0
+MIY.US,D,20240408,000000,11.5,11.51,11.48,11.48,53977,0
+MIY.US,D,20240409,000000,11.45,11.51,11.45,11.51,34168,0
+MIY.US,D,20240410,000000,11.43,11.44,11.33,11.36,69772,0
+MIY.US,D,20240411,000000,11.4,11.41,11.34,11.35,60762,0
+MIY.US,D,20240412,000000,11.35,11.36,11.23,11.25,86397,0
+MIY.US,D,20240415,000000,11.22,11.22,11.16,11.16,67020,0
+MIY.US,D,20240416,000000,11.13,11.15,11.09,11.12,66344,0
+MIY.US,D,20240417,000000,11.15,11.15,11.11,11.13,64212,0
+MIY.US,D,20240418,000000,11.15,11.15,11.09,11.1,54438,0
+MIY.US,D,20240419,000000,11.14,11.2199,11.11,11.11,46453,0
+MIY.US,D,20240422,000000,11.1,11.13,11.1,11.105,24194,0
+MIY.US,D,20240423,000000,11.14,11.14,11.08,11.09,78607,0
+MIY.US,D,20240424,000000,11.1234,11.1234,11.06,11.06,31277,0
+MIY.US,D,20240425,000000,11,11.02,10.97,11.01,59530,0
+MIY.US,D,20240426,000000,11.01,11.05,11,11.02,25392,0
+MIY.US,D,20240429,000000,11.03,11.05,11.0159,11.04,28530,0
+MIY.US,D,20240430,000000,11.01,11.05,11.01,11.04,20344,0
+MIY.US,D,20240501,000000,11.05,11.0798,11.02,11.06,85372,0
+MIY.US,D,20240502,000000,11.076,11.08,11.04,11.06,51944,0
+MIY.US,D,20240503,000000,11.11,11.28,11.11,11.23,75515,0
+MIY.US,D,20240506,000000,11.2,11.26,11.2,11.26,25418,0
+MIY.US,D,20240507,000000,11.2625,11.35,11.2625,11.3,38352,0
+MIY.US,D,20240508,000000,11.33,11.4,11.33,11.37,12557,0
+MIY.US,D,20240509,000000,11.39,11.3999,11.34,11.35,14276,0
+MIY.US,D,20240510,000000,11.4499,11.4499,11.3,11.3,26645,0
+MIY.US,D,20240513,000000,11.35,11.38,11.3,11.35,24870,0
+MIY.US,D,20240514,000000,11.27,11.32,11.27,11.28,36723,0
+MIY.US,D,20240515,000000,11.3,11.36,11.3,11.34,20234,0
+MIY.US,D,20240516,000000,11.31,11.3799,11.31,11.33,18943,0
+MIY.US,D,20240517,000000,11.37,11.44,11.29,11.33,57813,0
+MIY.US,D,20240520,000000,11.37,11.37,11.29,11.3,38989,0
+MIY.US,D,20240521,000000,11.33,11.33,11.25,11.28,35794,0
+MIY.US,D,20240522,000000,11.25,11.26,11.19,11.2,64592,0
+MIY.US,D,20240523,000000,11.23,11.23,11.12,11.14,97499,0
+MIY.US,D,20240524,000000,11.19,11.25,11.15,11.24,35627,0
+MIY.US,D,20240528,000000,11.23,11.23,11.11,11.119,72405,0
+MIY.US,D,20240529,000000,11.07,11.11,10.99,11.02,66444,0
+MIY.US,D,20240530,000000,11.04,11.04,10.98,11.02,54636,0
+MIY.US,D,20240531,000000,11.07,11.08,11.03,11.06,103108,0
+MIY.US,D,20240603,000000,11.08,11.12,11.06,11.11,123919,0
+MIY.US,D,20240604,000000,11.16,11.22,11.16,11.21,39919,0
+MIY.US,D,20240605,000000,11.24,11.305,11.235,11.29,37726,0
+MIY.US,D,20240606,000000,11.25,11.33,11.25,11.33,118169,0
+MIY.US,D,20240607,000000,11.23,11.305,11.16,11.305,80625,0
+MIY.US,D,20240610,000000,11.34,11.39,11.2901,11.38,36321,0
+MIY.US,D,20240611,000000,11.39,11.46,11.38,11.41,23858,0
+MIY.US,D,20240612,000000,11.45,11.5197,11.43,11.435,26335,0
+MIY.US,D,20240613,000000,11.47,11.51,11.42,11.465,17500,0
+MIY.US,D,20240614,000000,11.39,11.47,11.39,11.42,32107,0
+MIY.US,D,20240617,000000,11.3898,11.44,11.38,11.39,31804,0
+MIY.US,D,20240618,000000,11.43,11.47,11.415,11.42,33517,0
+MIY.US,D,20240620,000000,11.37,11.4,11.35,11.375,23962,0
+MIY.US,D,20240621,000000,11.4013,11.4299,11.27,11.35,65349,0
+MIY.US,D,20240624,000000,11.34,11.38,11.33,11.37,27756,0
+MIY.US,D,20240625,000000,11.36,11.395,11.33,11.395,36055,0
+MIY.US,D,20240626,000000,11.35,11.38,11.33,11.37,39525,0
+MIY.US,D,20240627,000000,11.39,11.46,11.38,11.4,39728,0
+MIY.US,D,20240628,000000,11.43,11.47,11.4281,11.4399,18116,0
+MIY.US,D,20240701,000000,11.43,11.46,11.31,11.45,71260,0
+MIY.US,D,20240702,000000,11.45,11.5,11.43,11.48,69607,0
+MIY.US,D,20240703,000000,11.4892,11.5,11.48,11.5,18054,0
+MIY.US,D,20240705,000000,11.49,11.54,11.49,11.51,46941,0
+MIY.US,D,20240708,000000,11.48,11.55,11.48,11.511,20936,0
+MIY.US,D,20240709,000000,11.52,11.57,11.48,11.53,34868,0
+MIY.US,D,20240710,000000,11.55,11.56,11.525,11.55,25946,0
+MIY.US,D,20240711,000000,11.56,11.66,11.5425,11.645,80975,0
+MIY.US,D,20240712,000000,11.66,11.7,11.66,11.68,14931,0
+MIY.US,D,20240715,000000,11.62,11.62,11.52,11.575,57206,0
+MIY.US,D,20240716,000000,11.63,11.63,11.5,11.54,67857,0
+MIY.US,D,20240717,000000,11.54,11.61,11.51,11.52,31597,0
+MIY.US,D,20240718,000000,11.53,11.56,11.5,11.505,42307,0
+MIY.US,D,20240719,000000,11.5,11.5,11.46,11.48,19144,0
+MIY.US,D,20240722,000000,11.5,11.5,11.44,11.46,71562,0
+MIY.US,D,20240723,000000,11.47,11.52,11.46,11.49,18616,0
+MIY.US,D,20240724,000000,11.48,11.4999,11.46,11.4767,22900,0
+MIY.US,D,20240725,000000,11.47,11.5237,11.45,11.485,56836,0
+MIY.US,D,20240726,000000,11.52,11.58,11.5,11.53,68691,0
+MIY.US,D,20240729,000000,11.53,11.555,11.4988,11.51,47063,0
+MIY.US,D,20240730,000000,11.51,11.52,11.47,11.5,14626,0
+MIY.US,D,20240731,000000,11.52,11.61,11.52,11.61,72850,0
+MIY.US,D,20240801,000000,11.55,11.69,11.54,11.67,53583,0
+MIY.US,D,20240802,000000,11.62,11.75,11.62,11.74,118042,0
+MIY.US,D,20240805,000000,11.75,11.75,11.59,11.63,57878,0
+MIY.US,D,20240806,000000,11.69,11.76,11.66,11.75,64839,0
+MIY.US,D,20240807,000000,11.72,11.85,11.72,11.735,50520,0
+MIY.US,D,20240808,000000,11.71,11.755,11.695,11.71,24690,0
+MIY.US,D,20240809,000000,11.78,11.78,11.6685,11.77,66788,0
+MIY.US,D,20240812,000000,11.8,11.8,11.73,11.745,20537,0
+MIY.US,D,20240813,000000,11.79,11.81,11.78,11.8,18261,0
+MIY.US,D,20240814,000000,11.81,11.82,11.79,11.81,12463,0
+MIY.US,D,20240815,000000,11.75,11.755,11.72,11.725,36443,0
+MIY.US,D,20240816,000000,11.76,11.81,11.73,11.74,49543,0
+MIY.US,D,20240819,000000,11.74,11.78,11.68,11.7,63975,0
+MIY.US,D,20240820,000000,11.7458,11.8,11.71,11.77,65784,0
+MIY.US,D,20240821,000000,11.77,11.77,11.73,11.74,27994,0
+MIY.US,D,20240822,000000,11.73,11.74,11.69,11.7,35508,0
+MIY.US,D,20240823,000000,11.7,11.8,11.7,11.77,44749,0
+MIY.US,D,20240826,000000,11.766,11.7675,11.71,11.74,32435,0
+MIY.US,D,20240827,000000,11.7259,11.7447,11.7,11.71,107168,0
+MIY.US,D,20240828,000000,11.725,11.7257,11.68,11.69,23974,0
+MIY.US,D,20240829,000000,11.73,11.73,11.68,11.7,54063,0
+MIY.US,D,20240830,000000,11.73,11.73,11.67,11.71,44326,0
+MIY.US,D,20240903,000000,11.79,11.84,11.7135,11.72,59077,0
+MIY.US,D,20240904,000000,11.75,11.77,11.72,11.75,106390,0
+MIY.US,D,20240905,000000,11.8,11.81,11.732,11.75,85533,0
+MIY.US,D,20240906,000000,11.76,11.807,11.76,11.79,33768,0
+MIY.US,D,20240909,000000,11.84,11.85,11.78,11.84,38505,0
+MIY.US,D,20240910,000000,11.81,11.85,11.81,11.83,43993,0
+MIY.US,D,20240911,000000,11.81,11.88,11.81,11.865,27896,0
+MIY.US,D,20240912,000000,11.86,11.98,11.86,11.98,37777,0
+MIY.US,D,20240913,000000,12.03,12.05,12.01,12.03,39684,0
+MIY.US,D,20240916,000000,12.03,12.03,11.99,11.992,44472,0
+MIY.US,D,20240917,000000,12.03,12.04,11.93,11.965,76506,0
+MIY.US,D,20240918,000000,12.04,12.04,11.9,11.91,55351,0
+MIY.US,D,20240919,000000,11.915,11.98,11.77,11.81,208945,0
+MIY.US,D,20240920,000000,11.83,11.91,11.8,11.9,116081,0
+MIY.US,D,20240923,000000,11.9,11.94,11.85,11.85,74151,0
+MIY.US,D,20240924,000000,11.83,11.96,11.83,11.95,53651,0
+MIY.US,D,20240925,000000,11.9,11.97,11.8893,11.97,81732,0
+MIY.US,D,20240926,000000,11.97,12.03,11.93,11.93,71329,0
+MIY.US,D,20240927,000000,12,12,11.94,11.98,96070,0
+MIY.US,D,20240930,000000,12,12.025,11.965,12.01,45496,0
+MIY.US,D,20241001,000000,12.09,12.1099,12.03,12.06,62801,0
+MIY.US,D,20241002,000000,12.07,12.1,12.0385,12.05,91733,0
+MIY.US,D,20241003,000000,11.99,12.02,11.98,12,40046,0
+MIY.US,D,20241004,000000,11.98,11.99,11.93,11.98,77321,0
+MIY.US,D,20241007,000000,11.95,11.97,11.93,11.95,32841,0
+MIY.US,D,20241008,000000,11.93,11.98,11.93,11.94,68834,0
+MIY.US,D,20241009,000000,11.97,11.98,11.92,11.93,34649,0
+MIY.US,D,20241010,000000,11.945,11.965,11.902,11.902,40580,0
+MIY.US,D,20241011,000000,11.97,11.97,11.91,11.91,17324,0
+MIY.US,D,20241014,000000,11.9489,11.9489,11.91,11.91,43532,0
+MIY.US,D,20241015,000000,11.92,11.97,11.889,11.93,53242,0
+MIY.US,D,20241016,000000,11.92,11.9497,11.9,11.9,30161,0
+MIY.US,D,20241017,000000,11.92,11.93,11.83,11.83,76412,0
+MIY.US,D,20241018,000000,11.87,11.985,11.87,11.98,41645,0
+MIY.US,D,20241021,000000,11.96,11.96,11.88,11.88,26801,0
+MIY.US,D,20241022,000000,11.8601,11.93,11.8601,11.88,111731,0
+MIY.US,D,20241023,000000,11.84,11.84,11.7154,11.72,48305,0
+MIY.US,D,20241024,000000,11.7,11.71,11.57,11.58,72469,0
+MIY.US,D,20241025,000000,11.68,11.73,11.67,11.7,56464,0
+MIY.US,D,20241028,000000,11.674,11.68,11.58,11.58,42855,0
+MIY.US,D,20241029,000000,11.57,11.5743,11.5,11.5,70571,0
+MIY.US,D,20241030,000000,11.53,11.555,11.51,11.5227,18373,0
+MIY.US,D,20241031,000000,11.55,11.62,11.5401,11.62,33210,0
+MIY.US,D,20241101,000000,11.73,11.73,11.56,11.61,70118,0
+MIY.US,D,20241104,000000,11.67,11.7,11.61,11.61,62489,0
+MIY.US,D,20241105,000000,11.6,11.69,11.6,11.66,51313,0
+MIY.US,D,20241106,000000,11.58,11.6,11.52,11.6,68584,0
+MIY.US,D,20241107,000000,11.63,11.68,11.6,11.65,67943,0
+MIY.US,D,20241108,000000,11.67,11.76,11.67,11.73,77203,0
+MIY.US,D,20241111,000000,11.78,11.78,11.69,11.73,38391,0
+MIY.US,D,20241112,000000,11.6401,11.7,11.6217,11.65,86139,0
+MIY.US,D,20241113,000000,11.7092,11.73,11.675,11.68,49326,0
+MIY.US,D,20241114,000000,11.63,11.74,11.63,11.7,56940,0
+MIY.US,D,20241115,000000,11.57,11.695,11.54,11.68,169852,0
+MIY.US,D,20241118,000000,11.61,11.67,11.6,11.63,47235,0
+MIY.US,D,20241119,000000,11.61,11.64,11.6,11.6,37903,0
+MIY.US,D,20241120,000000,11.6,11.63,11.56,11.61,67160,0
+MIY.US,D,20241121,000000,11.61,11.66,11.59,11.63,83336,0
+MIY.US,D,20241122,000000,11.66,11.66,11.6026,11.65,51096,0
+MIY.US,D,20241125,000000,11.6669,11.76,11.66,11.74,146374,0
+MIY.US,D,20241126,000000,11.73,11.75,11.68,11.73,106864,0
+MIY.US,D,20241127,000000,11.7539,11.86,11.74,11.83,49661,0
+MIY.US,D,20241129,000000,11.91,12.03,11.88,12.01,38786,0
+MIY.US,D,20241202,000000,12.034,12.09,11.97,12.09,76696,0
+MIY.US,D,20241203,000000,12.02,12.05,11.95,11.95,137707,0
+MIY.US,D,20241204,000000,11.955,12.02,11.93,11.95,56334,0
+MIY.US,D,20241205,000000,11.92,11.93,11.81,11.83,123780,0
+MIY.US,D,20241206,000000,11.869,11.93,11.84,11.91,45189,0
+MIY.US,D,20241209,000000,11.92,11.94,11.89,11.93,61505,0
+MIY.US,D,20241210,000000,11.9451,11.9451,11.87,11.9,54946,0
+MIY.US,D,20241211,000000,11.905,11.94,11.88,11.91,77736,0
+MIY.US,D,20241212,000000,11.8734,11.95,11.81,11.81,41899,0
+MIY.US,D,20241213,000000,11.81,11.84,11.68,11.7,89190,0
+MIY.US,D,20241216,000000,11.6743,11.7,11.65,11.67,136286,0
+MIY.US,D,20241217,000000,11.66,11.66,11.56,11.56,68129,0
+MIY.US,D,20241218,000000,11.54,11.68,11.5,11.5,79153,0
+MIY.US,D,20241219,000000,11.46,11.53,11.39,11.4,55934,0
+MIY.US,D,20241220,000000,11.4,11.44,11.35,11.36,62729,0
+MIY.US,D,20241223,000000,11.38,11.38,11.29,11.3,76693,0
+MIY.US,D,20241224,000000,11.3413,11.41,11.16,11.24,93565,0
+MIY.US,D,20241226,000000,11.2048,11.31,11.16,11.17,126471,0
+MIY.US,D,20241227,000000,11.22,11.23,11.07,11.09,182560,0
+MIY.US,D,20241230,000000,11.13,11.2,11.1,11.15,199262,0
+MIY.US,D,20241231,000000,11.195,11.2399,11.13,11.18,145680,0
+MIY.US,D,20250102,000000,11.246,11.38,11.2,11.32,80830,0
+MIY.US,D,20250103,000000,11.3631,11.39,11.34,11.3627,57183,0
+MIY.US,D,20250106,000000,11.3502,11.549,11.35,11.46,145615,0
+MIY.US,D,20250107,000000,11.484,11.5,11.36,11.46,75552,0
+MIY.US,D,20250108,000000,11.3972,11.45,11.375,11.38,49197,0
+MIY.US,D,20250110,000000,11.41,11.48,11.3,11.33,45162,0
+MIY.US,D,20250113,000000,11.2801,11.35,11.2801,11.32,79050,0
+MIY.US,D,20250114,000000,11.3257,11.44,11.3117,11.39,36414,0
+MIY.US,D,20250115,000000,11.435,11.55,11.3801,11.43,33761,0
+MIY.US,D,20250116,000000,11.38,11.4599,11.3441,11.42,43981,0
+MIY.US,D,20250117,000000,11.5032,11.5896,11.41,11.43,39985,0
+MIY.US,D,20250121,000000,11.57,11.6664,11.4549,11.54,18876,0
+MIY.US,D,20250122,000000,11.595,11.6,11.41,11.41,64155,0
+MIY.US,D,20250123,000000,11.41,11.47,11.36,11.39,47917,0
+MIY.US,D,20250124,000000,11.37,11.435,11.36,11.4,53547,0
+MIY.US,D,20250127,000000,11.42,11.5,11.42,11.48,30438,0
+MIY.US,D,20250128,000000,11.4,11.58,11.39,11.55,98717,0
+MIY.US,D,20250129,000000,11.545,11.61,11.44,11.52,41199,0
+MIY.US,D,20250130,000000,11.6,11.64,11.52,11.59,21619,0
+MIY.US,D,20250131,000000,11.61,11.7,11.6,11.7,35601,0
+MIY.US,D,20250203,000000,11.7087,11.73,11.64,11.67,50074,0
+MIY.US,D,20250204,000000,11.65,11.74,11.64,11.64,46249,0
+MIY.US,D,20250205,000000,11.66,11.74,11.6197,11.67,23310,0
+MIY.US,D,20250206,000000,11.675,11.75,11.62,11.63,56470,0
+MIY.US,D,20250207,000000,11.62,11.7179,11.55,11.57,60685,0
+MIY.US,D,20250210,000000,11.58,11.64,11.53,11.55,78268,0
+MIY.US,D,20250211,000000,11.555,11.555,11.5,11.51,43538,0
+MIY.US,D,20250212,000000,11.4,11.48,11.36,11.44,44814,0
+MIY.US,D,20250213,000000,11.5,11.5,11.4,11.47,42073,0
+MIY.US,D,20250214,000000,11.485,11.58,11.45,11.53,56731,0
+MIY.US,D,20250218,000000,11.4404,11.5682,11.4404,11.53,30579,0
+MIY.US,D,20250219,000000,11.545,11.6,11.505,11.6,18620,0
+MIY.US,D,20250220,000000,11.55,11.63,11.55,11.57,28470,0
+MIY.US,D,20250221,000000,11.605,11.63,11.57,11.61,26375,0
+MIY.US,D,20250224,000000,11.615,11.6199,11.55,11.6,21683,0
+MIY.US,D,20250225,000000,11.7371,11.7699,11.6,11.69,39102,0
+MIY.US,D,20250226,000000,11.695,11.74,11.6409,11.68,30082,0
+MIY.US,D,20250227,000000,11.684556,11.6899,11.59,11.63,44270,0
+MIY.US,D,20250228,000000,11.68,11.7385,11.66,11.68,41018,0
+MIY.US,D,20250303,000000,11.83,11.83,11.66,11.73,91556,0
+MIY.US,D,20250304,000000,11.745,11.745,11.64,11.67,49994,0
+MIY.US,D,20250305,000000,11.7418,11.7418,11.6501,11.68,37389,0
+MIY.US,D,20250306,000000,11.67,11.7,11.64,11.68,42462,0
+MIY.US,D,20250307,000000,11.6502,11.7,11.53,11.57,36457,0
+MIY.US,D,20250310,000000,11.56,11.6999,11.56,11.62,63820,0
+MIY.US,D,20250311,000000,11.625,11.66,11.58,11.58,33276,0
+MIY.US,D,20250312,000000,11.585,11.6414,11.53,11.54,35568,0
+MIY.US,D,20250313,000000,11.51,11.57,11.45,11.53,86964,0
+MIY.US,D,20250314,000000,11.4,11.5,11.4,11.45,53005,0
+MIY.US,D,20250317,000000,11.465,11.48,11.415,11.46,34214,0
+MIY.US,D,20250318,000000,11.4,11.48,11.35,11.37,47917,0
+MIY.US,D,20250319,000000,11.3589,11.36,11.25,11.36,53595,0
+MIY.US,D,20250320,000000,11.42,11.46,11.34,11.345,73551,0
+MIY.US,D,20250321,000000,11.36,11.4199,11.36,11.3809,43001,0
+MIY.US,D,20250324,000000,11.41,11.43,11.36,11.42,43592,0
+MIY.US,D,20250325,000000,11.415,11.42,11.37,11.37,36431,0
+MIY.US,D,20250326,000000,11.38,11.41,11.3,11.3,39168,0
+MIY.US,D,20250327,000000,11.3104,11.3104,11.23,11.24,52309,0
+MIY.US,D,20250328,000000,11.3,11.33,11.265,11.3,34135,0
+MIY.US,D,20250331,000000,11.36,11.38,11.32,11.38,54839,0
+MIY.US,D,20250401,000000,11.406,11.5161,11.3764,11.51,75886,0
+MIY.US,D,20250402,000000,11.5899,11.59,11.4501,11.53,48348,0
+MIY.US,D,20250403,000000,11.6,11.64,11.49,11.64,40657,0
+MIY.US,D,20250404,000000,11.5868,11.66,11.46,11.5,60345,0
+MIY.US,D,20250407,000000,11.37,11.46,11.201,11.29,71339,0
+MIY.US,D,20250408,000000,11.239,11.2775,11.01,11.07,60446,0
+MIY.US,D,20250409,000000,10.89,11.28,10.81,11.2,135449,0
+MIY.US,D,20250410,000000,11.08,11.12,10.92,11,59707,0
+MIY.US,D,20250411,000000,11.0414,11.05,10.9301,11.03,135888,0
+MIY.US,D,20250414,000000,11.069,11.16,10.96,11.11,143320,0
+MIY.US,D,20250415,000000,11.16,11.19,11.02,11.14,26006,0
+MIY.US,D,20250416,000000,11.1,11.18,11.06,11.13,85442,0
+MIY.US,D,20250417,000000,11.13,11.18,11.05,11.11,20881,0
+MIY.US,D,20250421,000000,11.09,11.09,10.92,10.95,49294,0
+MIY.US,D,20250422,000000,10.9881,11.08,10.9881,11.02,49820,0
+MIY.US,D,20250423,000000,11.08,11.19,11.0546,11.1,59763,0
+MIY.US,D,20250424,000000,11.1105,11.25,11.1105,11.21,58148,0
+MIY.US,D,20250425,000000,11.2,11.32,11.2,11.25,25685,0
+MIY.US,D,20250428,000000,11.2845,11.29,11.2,11.227,61594,0
+MIY.US,D,20250429,000000,11.2361,11.3,11.23,11.28,38077,0
+MIY.US,D,20250430,000000,11.235,11.55,11.224,11.4,61069,0
+MIY.US,D,20250501,000000,11.4259,11.545,11.35,11.47,49985,0
+MIY.US,D,20250502,000000,11.45,11.57,11.4,11.4,54391,0
+MIY.US,D,20250505,000000,11.4925,11.4925,11.385,11.44,76471,0
+MIY.US,D,20250506,000000,11.4332,11.55,11.415,11.485,83532,0
+MIY.US,D,20250507,000000,11.54,11.61,11.47,11.61,105123,0
+MIY.US,D,20250508,000000,11.64,11.6987,11.55,11.63,47529,0
+MIY.US,D,20250509,000000,11.6176,11.76,11.59,11.69,59251,0
+MIY.US,D,20250512,000000,11.689,11.72,11.52,11.57,83744,0
+MIY.US,D,20250513,000000,11.5,11.64,11.5,11.58,41895,0
+MIY.US,D,20250514,000000,11.56,11.63,11.47,11.505,61207,0
+MIY.US,D,20250515,000000,11.42,11.5778,11.42,11.51,19732,0
+MIY.US,D,20250516,000000,11.53,11.65,11.52,11.59,15346,0
+MIY.US,D,20250519,000000,11.5,11.53,11.43,11.49,45131,0
+MIY.US,D,20250520,000000,11.4863,11.5363,11.4,11.4,17787,0
+MIY.US,D,20250521,000000,10.84,11.47,10.84,11.31,46265,0
+MIY.US,D,20250522,000000,11.3,11.35,11.244,11.32,33189,0
+MIY.US,D,20250523,000000,11.2886,11.35,11.284,11.31,28487,0
+MIY.US,D,20250527,000000,11.44,11.44,11.3,11.38,51834,0
+MIY.US,D,20250528,000000,11.3,11.4086,11.3,11.36,17104,0
+MIY.US,D,20250529,000000,11.39,11.39,11.3,11.35,34744,0
+MIY.US,D,20250530,000000,11.33,11.41,11.31,11.41,23272,0
+MIY.US,D,20250602,000000,11.57,11.57,11.25,11.3,59822,0
+MIY.US,D,20250603,000000,11.5172,11.65,11.25,11.25,54861,0
+MIY.US,D,20250604,000000,11.41,11.41,11.26,11.35,44240,0
+MIY.US,D,20250605,000000,11.36,11.3787,11.35,11.36,21551,0
+MIY.US,D,20250606,000000,11.325,11.39,11.325,11.37,49691,0
+MIY.US,D,20250609,000000,11.3123,11.3553,11.2,11.23,89617,0
+MIY.US,D,20250610,000000,11.32,11.32,11.2,11.25,71740,0
+MIY.US,D,20250611,000000,11.27,11.27,11.19,11.2,66354,0
+MIY.US,D,20250612,000000,11.24,11.27,11.2,11.215,38472,0
+MIY.US,D,20250613,000000,11.2,11.2586,11.07,11.1,41723,0
+MIY.US,D,20250616,000000,11.132,11.132,11.06,11.06,109380,0
+MIY.US,D,20250617,000000,11.0847,11.1,11.06,11.07,21389,0
+MIY.US,D,20250618,000000,11.075,11.0999,11.025,11.035,34812,0
+MIY.US,D,20250620,000000,11.035,11.0693,11,11.015,44322,0
+MIY.US,D,20250623,000000,11.05,11.09,11,11.01,102932,0
+MIY.US,D,20250624,000000,11.04,11.0867,11,11,69702,0
+MIY.US,D,20250625,000000,11.0235,11.05,10.94,11.02,54123,0
+MIY.US,D,20250626,000000,11.0619,11.08,10.96,11,56231,0
+MIY.US,D,20250627,000000,11.0112,11.02,10.9,10.94,124260,0
+MIY.US,D,20250630,000000,10.95,11.06,10.94,11.04,63908,0
+MIY.US,D,20250701,000000,11.08,11.1,11.0273,11.09,48345,0
+MIY.US,D,20250702,000000,11.0899,11.1,11.04,11.04,113197,0
+MIY.US,D,20250703,000000,11.04,11.09,11.04,11.07,34648,0
+MIY.US,D,20250707,000000,11.0502,11.08,11.05,11.06,63697,0
+MIY.US,D,20250708,000000,11.03,11.06,11,11.021,66852,0
+MIY.US,D,20250709,000000,11.05,11.07,10.99,11.03,67512,0
+MIY.US,D,20250710,000000,11.02,11.03,10.9293,10.93,60766,0
+MIY.US,D,20250711,000000,11.36,11.36,10.92,10.92,62167,0
+MIY.US,D,20250714,000000,10.985,10.99,10.91,10.94,70299,0
+MIY.US,D,20250715,000000,10.94,10.94,10.8,10.8,77826,0
+MIY.US,D,20250716,000000,10.835,10.85,10.76,10.8,86532,0
+MIY.US,D,20250717,000000,10.801,10.84,10.7,10.7,78884,0
+MIY.US,D,20250718,000000,10.7393,10.76,10.57,10.65,69213,0
+MIY.US,D,20250721,000000,10.7,10.72,10.65,10.69,43111,0
+MIY.US,D,20250722,000000,10.68,10.71,10.66,10.71,40356,0
+MIY.US,D,20250723,000000,10.71,10.71,10.62,10.68,50661,0
+MIY.US,D,20250724,000000,10.6686,10.8,10.65,10.795,85164,0
+MIY.US,D,20250725,000000,10.74,10.81,10.7,10.78,38125,0
+MIY.US,D,20250728,000000,10.78,10.82,10.75,10.78,61113,0
+MIY.US,D,20250729,000000,10.795,10.86,10.7601,10.85,71836,0
+MIY.US,D,20250730,000000,10.84,10.87,10.81,10.83,62239,0
+MIY.US,D,20250731,000000,10.879,10.92,10.83,10.91,47751,0
+MIY.US,D,20250801,000000,10.945,11.06,10.9,11.03,73054,0
+MIY.US,D,20250804,000000,10.99,11.13,10.965,11.05,20837,0
+MIY.US,D,20250805,000000,11,11.12,10.98,11.1,37242,0
+MIY.US,D,20250806,000000,11.095,11.3,11.09,11.29,112041,0
+MIY.US,D,20250807,000000,11.2552,11.35,11.21,11.27,57855,0
+MIY.US,D,20250808,000000,11.27,11.33,11.27,11.3,39809,0
+MIY.US,D,20250811,000000,11.33,11.3399,11.21,11.23,55408,0
+MIY.US,D,20250812,000000,11.26,11.3099,11.21,11.25,29930,0
+MIY.US,D,20250813,000000,11.285,11.285,11.21,11.223,31481,0
+MIY.US,D,20250814,000000,11.29,11.31,11.21,11.24,55583,0
+MIY.US,D,20250815,000000,11.19,11.21,11.17,11.2,42378,0
+MIY.US,D,20250818,000000,11.19,11.21,11.1,11.12,94257,0
+MIY.US,D,20250819,000000,11.11,11.15,11.04,11.05,54338,0
+MIY.US,D,20250820,000000,11.0898,11.11,10.97,11.07,102770,0
+MIY.US,D,20250821,000000,11,11.1196,11,11.11,28858,0
+MIY.US,D,20250822,000000,11.15,11.25,11.1,11.19,42617,0
+MIY.US,D,20250825,000000,11.22,11.24,11.0801,11.16,35514,0
+MIY.US,D,20250826,000000,11.12,11.2016,11.09,11.09,39653,0
+MIY.US,D,20250827,000000,11.09,11.2386,11.09,11.14,54709,0
+MIY.US,D,20250828,000000,11.136,11.18,11.07,11.16,120386,0
+MIY.US,D,20250829,000000,11.13,11.22,11.0898,11.17,97074,0
+MIY.US,D,20250902,000000,11.1408,11.1999,11.1201,11.17,62014,0
+MIY.US,D,20250903,000000,11.15,11.22,11.15,11.19,75622,0
+MIY.US,D,20250904,000000,11.2858,11.3199,11.16,11.2,47045,0
+MIY.US,D,20250905,000000,11.32,11.4599,11.3,11.35,31526,0
+MIY.US,D,20250908,000000,11.346,11.4299,11.3017,11.37,46748,0
+MIY.US,D,20250909,000000,11.42,11.42,11.28,11.32,47484,0
+MIY.US,D,20250910,000000,11.365,11.44,11.365,11.43,44428,0
+MIY.US,D,20250911,000000,11.45,11.48,11.4,11.47,70395,0
+MIY.US,D,20250912,000000,11.49,11.5,11.37,11.46,66902,0
+MIY.US,D,20250915,000000,11.4095,11.45,11.35,11.4,95424,0
+MIY.US,D,20250916,000000,11.448,11.47,11.37,11.44,74477,0
+MIY.US,D,20250917,000000,11.47,11.5,11.38,11.39,54234,0
+MIY.US,D,20250918,000000,11.4606,11.47,11.37,11.41,40952,0
+MIY.US,D,20250919,000000,11.44,11.48,11.4,11.4,35217,0
+MIY.US,D,20250922,000000,11.4282,11.4524,11.37,11.39,39037,0
+MIY.US,D,20250923,000000,11.4017,11.43,11.36,11.38,27821,0
+MIY.US,D,20250924,000000,11.395,11.4,11.07,11.27,130799,0
+MIY.US,D,20250925,000000,11.23,11.26,11.198,11.24,39103,0
+MIY.US,D,20250926,000000,11.18,11.25,11.18,11.2,24054,0
+MIY.US,D,20250929,000000,11.22,11.27,11.19,11.26,67729,0
+MIY.US,D,20250930,000000,11.215,11.31,11.202,11.28,29599,0
+MIY.US,D,20251001,000000,11.3565,11.36,11.2302,11.34,76639,0
+MIY.US,D,20251002,000000,11.35,11.39,11.24,11.28,145501,0
+MIY.US,D,20251003,000000,11.28,11.34,11.19,11.27,82280,0
+MIY.US,D,20251006,000000,11.2201,11.2993,11.2201,11.25,94710,0
+MIY.US,D,20251007,000000,11.3,11.353,11.24,11.33,151549,0
+MIY.US,D,20251008,000000,11.32,11.43,11.31,11.42,125605,0
+MIY.US,D,20251009,000000,11.42,11.46,11.4,11.42,72952,0
+MIY.US,D,20251010,000000,11.46,11.4899,11.42,11.44,76761,0
+MIY.US,D,20251013,000000,11.46,11.5,11.42,11.48,94859,0
+MIY.US,D,20251014,000000,11.4875,11.54,11.4875,11.5,38307,0
+MIY.US,D,20251015,000000,11.46,11.59,11.43,11.49,50873,0
+MIY.US,D,20251016,000000,11.55,11.56,11.47,11.49,58878,0
+MIY.US,D,20251017,000000,11.48,11.5,11.4,11.45,45186,0
+MIY.US,D,20251020,000000,11.42,11.525,11.42,11.45,38652,0
+MIY.US,D,20251021,000000,11.49,11.5,11.44,11.48,105302,0
+MIY.US,D,20251022,000000,11.446,11.62,11.4,11.47,88660,0
+MIY.US,D,20251023,000000,11.49,11.54,11.46,11.51,42395,0
+MIY.US,D,20251024,000000,11.49,11.57,11.47,11.51,49318,0
+MIY.US,D,20251027,000000,11.4509,11.5,11.4,11.45,68249,0
+MIY.US,D,20251028,000000,11.445,11.5,11.43,11.47,42886,0
+MIY.US,D,20251029,000000,11.45,11.5,11.41,11.45,62166,0
+MIY.US,D,20251030,000000,11.3684,11.46,11.3684,11.46,35417,0
+MIY.US,D,20251031,000000,11.4836,11.53,11.48,11.53,56025,0
+MIY.US,D,20251103,000000,11.56,11.56,11.43,11.5,57065,0
+MIY.US,D,20251104,000000,11.52,11.59,11.5,11.59,54041,0
+MIY.US,D,20251105,000000,11.59,11.6099,11.54,11.54,52529,0
+MIY.US,D,20251106,000000,11.5989,11.66,11.55,11.61,57014,0
+MIY.US,D,20251107,000000,11.545,11.6,11.54,11.6,12840,0
+MIY.US,D,20251110,000000,11.61,11.64,11.55,11.62,50606,0
+MIY.US,D,20251111,000000,11.5401,11.65,11.5401,11.57,67820,0
+MIY.US,D,20251112,000000,11.61,11.6568,11.576,11.65,41140,0
+MIY.US,D,20251113,000000,11.6399,11.64,11.57,11.62,47219,0
+MIY.US,D,20251114,000000,11.53,11.573988,11.42,11.51,64374,0
+MIY.US,D,20251117,000000,11.4502,11.59,11.4502,11.52,50884,0
+MIY.US,D,20251118,000000,11.555,11.65,11.5,11.58,95693,0
+MIY.US,D,20251119,000000,11.525,11.6691,11.52,11.59,103262,0
+MIY.US,D,20251120,000000,11.6,11.6,11.45,11.52,47731,0
+MIY.US,D,20251121,000000,11.45,11.52,11.45,11.47,19226,0
+MIY.US,D,20251124,000000,11.45,11.54,11.45,11.495,35049,0
+MIY.US,D,20251125,000000,11.55,11.63,11.539,11.63,47439,0
+MIY.US,D,20251126,000000,11.6,11.65,11.5958,11.65,32603,0
+MIY.US,D,20251128,000000,11.68,11.71,11.65,11.71,41996,0
+MIY.US,D,20251201,000000,11.6565,11.7,11.598,11.7,70444,0
+MIY.US,D,20251202,000000,11.63,11.72,11.63,11.71,89662,0
+MIY.US,D,20251203,000000,11.6201,11.77,11.6201,11.77,113142,0
+MIY.US,D,20251204,000000,11.66,11.79,11.66,11.79,32986,0
+MIY.US,D,20251205,000000,11.79,11.8041,11.75,11.77,68055,0
+MIY.US,D,20251208,000000,11.8,11.84,11.75,11.82,60494,0
+MIY.US,D,20251209,000000,11.81,11.87,11.8,11.85,130641,0
+MIY.US,D,20251210,000000,11.85,11.87,11.7759,11.85,88627,0
+MIY.US,D,20251211,000000,11.89,11.89,11.8,11.89,51871,0
+MIY.US,D,20251212,000000,11.8,11.87,11.755,11.784,28816,0
+MIY.US,D,20251215,000000,11.8,11.83,11.66,11.69,54426,0
+MIY.US,D,20251216,000000,11.75,11.8,11.72,11.75,80542,0
+MIY.US,D,20251217,000000,11.7722,11.7999,11.7,11.7571,74936,0
+MIY.US,D,20251218,000000,11.78,11.78,11.58,11.69,122856,0
+MIY.US,D,20251219,000000,11.69,11.7381,11.57,11.58,184825,0
+MIY.US,D,20251222,000000,11.55,11.72,11.55,11.67,134935,0
+MIY.US,D,20251223,000000,11.625,11.65,11.55,11.57,82986,0
+MIY.US,D,20251224,000000,11.6,11.6,11.51,11.52,40064,0
+MIY.US,D,20251226,000000,11.55,11.58,11.51,11.54,75618,0
+MIY.US,D,20251229,000000,11.54,11.839,11.51,11.82,217690,0
+MIY.US,D,20251230,000000,11.7,11.85,11.5701,11.75,159568,0
+MIY.US,D,20251231,000000,11.8599,11.8599,11.71,11.74,90952,0
+MIY.US,D,20260102,000000,11.73,11.8,11.65,11.69,28437,0
+MIY.US,D,20260105,000000,11.62,11.8499,11.62,11.75,48277,0
+MIY.US,D,20260106,000000,11.74,11.8499,11.72,11.75,49655,0
+MIY.US,D,20260107,000000,11.86,11.89,11.8,11.89,37676,0
+MIY.US,D,20260108,000000,11.835,11.89,11.835,11.87,36005,0
+MIY.US,D,20260109,000000,11.9,11.94,11.82,11.89,23343,0
+MIY.US,D,20260112,000000,11.95,12.18,11.89,12.18,59062,0
+MIY.US,D,20260113,000000,12.13,12.19,11.99,12.15,58157,0
+MIY.US,D,20260114,000000,12.15,12.23,12.045,12.15,37945,0
+MIY.US,D,20260115,000000,12.175,12.32,12.11,12.19,79364,0
+MIY.US,D,20260116,000000,12.19,12.22,12.1101,12.19,40891,0
+MIY.US,D,20260120,000000,12.11,12.178,12.025,12.12,47720,0
+MIY.US,D,20260121,000000,12.13,12.15,11.99,12.04,26601,0
+MIY.US,D,20260122,000000,12.06,12.17,12,12.14,26981,0
+MIY.US,D,20260123,000000,12.09,12.18,11.97,12.09,68736,0
+MIY.US,D,20260126,000000,12.06,12.13,11.87,12.06,86135,0
+MIY.US,D,20260127,000000,12.14,12.23,12.02,12.15,74111,0
+MIY.US,D,20260128,000000,12.2,12.21,12.03,12.08,48901,0
+MIY.US,D,20260129,000000,12.09,12.2,12.05,12.07,50291,0
+MIY.US,D,20260130,000000,12.0213,12.13,12,12.12,38210,0
+MIY.US,D,20260202,000000,12.1,12.48,12.07,12.42,147232,0
+MIY.US,D,20260203,000000,12.4,12.4,12.18,12.22,178188,0
+MIY.US,D,20260204,000000,12.265,12.31,12.15,12.21,27363,0
+MIY.US,D,20260205,000000,12.23,12.42,12.1,12.144,123462,0
+MIY.US,D,20260206,000000,12.13,12.3507,12.04,12.11,115742,0
+MIY.US,D,20260209,000000,12.22,12.275,12.15,12.25,37147,0
+MIY.US,D,20260210,000000,12.38,12.47,12.38,12.45,79145,0
+MIY.US,D,20260211,000000,12.5,12.51,12.3714,12.4,64390,0
+MIY.US,D,20260212,000000,12.538489,12.538489,12.37,12.42,36917,0
+MIY.US,D,20260213,000000,12.766,12.766,12.15,12.5,50900,0
+MIY.US,D,20260217,000000,12.53,12.56,12.1801,12.24,136473,0
+MIY.US,D,20260218,000000,12.22,12.35,12.16,12.17,34392,0
diff --git a/daily/us/nyse stocks/2/mkc-v.us.txt b/daily/us/nyse stocks/2/mkc-v.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9681c12772a7523e04013ca968ac1b18a02e9265
--- /dev/null
+++ b/daily/us/nyse stocks/2/mkc-v.us.txt	
@@ -0,0 +1,3459 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKC-V.US,D,20100823,000000,17.5051,17.5051,17.5051,17.5051,232.16575495808,0
+MKC-V.US,D,20100824,000000,17.3774,17.3774,17.0495,17.092,3242.2452388058,0
+MKC-V.US,D,20100825,000000,16.9295,17.0584,16.9295,17.0584,468.36917521977,0
+MKC-V.US,D,20100826,000000,17.0881,17.0881,16.7691,17.0623,2088.4823782968,0
+MKC-V.US,D,20100827,000000,17.1704,17.2763,17.1704,17.2763,3943.7895853096,0
+MKC-V.US,D,20100830,000000,17.3219,17.3595,17.1505,17.1505,4686.7200011754,0
+MKC-V.US,D,20100831,000000,17.1089,17.2624,17.0187,17.2496,1161.8381911163,0
+MKC-V.US,D,20100901,000000,17.3873,17.416,16.8345,17.416,7187.0442404413,0
+MKC-V.US,D,20100907,000000,17.4675,17.5487,17.4675,17.5487,7187.0442404413,0
+MKC-V.US,D,20100908,000000,17.5963,17.5963,17.5963,17.5963,931.69126881002,0
+MKC-V.US,D,20100909,000000,17.726,17.726,17.5051,17.6796,11611.315996882,0
+MKC-V.US,D,20100910,000000,17.6488,17.6577,17.4675,17.6052,3266.4712306276,0
+MKC-V.US,D,20100913,000000,17.735,17.735,17.6102,17.6102,1387.9474481189,0
+MKC-V.US,D,20100915,000000,17.7052,17.7052,17.7004,17.7052,30598.437087149,0
+MKC-V.US,D,20100917,000000,17.7904,17.8123,17.7904,17.8123,21792.289059956,0
+MKC-V.US,D,20100922,000000,17.9084,17.9084,17.8341,17.8955,696.49726487423,0
+MKC-V.US,D,20100923,000000,17.8242,17.8242,17.7092,17.7092,1431.3523501328,0
+MKC-V.US,D,20100924,000000,17.9213,17.9589,17.9213,17.9421,4717.0024909526,0
+MKC-V.US,D,20100927,000000,17.8559,17.9213,17.8559,17.9213,468.36917521977,0
+MKC-V.US,D,20100928,000000,17.7904,17.7904,17.6102,17.6102,696.49726487423,0
+MKC-V.US,D,20100930,000000,18.0917,18.8694,18.0065,18.2284,65609.032934826,0
+MKC-V.US,D,20101001,000000,18.2086,18.2086,18.0153,18.0283,4169.8988423122,0
+MKC-V.US,D,20101004,000000,18.1144,18.1144,18.1144,18.1144,468.36917521977,0
+MKC-V.US,D,20101005,000000,18.0917,18.0917,18.0491,18.0491,1387.9474481189,0
+MKC-V.US,D,20101006,000000,18.1372,21.034,18.1372,20.7031,43071.794626353,0
+MKC-V.US,D,20101007,000000,20.2731,20.2731,18.9803,19.0853,10614.012666888,0
+MKC-V.US,D,20101008,000000,19.0011,19.7738,19.0011,19.7738,2768.8289819565,0
+MKC-V.US,D,20101011,000000,18.7692,18.7692,18.6504,18.6504,2100.5953742076,0
+MKC-V.US,D,20101012,000000,18.8296,18.8296,18.8296,18.8296,571.32964046205,0
+MKC-V.US,D,20101013,000000,18.9763,19.4934,18.9763,19.4221,6056.4979554281,0
+MKC-V.US,D,20101014,000000,19.4934,19.4934,19.4092,19.4934,15752.951182069,0
+MKC-V.US,D,20101015,000000,19.6035,19.6035,19.5816,19.5816,1578.7271337149,0
+MKC-V.US,D,20101018,000000,19.4092,19.4092,19.1923,19.1923,468.36917521977,0
+MKC-V.US,D,20101019,000000,18.9763,18.9763,18.6672,18.6672,2781.9513941933,0
+MKC-V.US,D,20101022,000000,18.9476,18.9476,18.8792,18.8792,696.49726487423,0
+MKC-V.US,D,20101025,000000,19.1011,19.1011,19.1011,19.1011,571.32964046205,0
+MKC-V.US,D,20101027,000000,19.0853,19.0853,18.7633,18.7633,2316.6104679512,0
+MKC-V.US,D,20101028,000000,18.7633,18.9803,18.7633,18.9555,696.49726487423,0
+MKC-V.US,D,20101029,000000,19.1963,19.1963,19.1963,19.1963,468.36917521977,0
+MKC-V.US,D,20101101,000000,19.1229,19.1229,19.1229,19.1229,232.16575495808,0
+MKC-V.US,D,20101103,000000,18.9803,18.9803,18.8426,18.9555,931.69126881002,0
+MKC-V.US,D,20101104,000000,19.1963,19.4004,19.1963,19.222,9447.1273941419,0
+MKC-V.US,D,20101108,000000,19.753,19.9164,19.5361,19.9164,3943.7895853096,0
+MKC-V.US,D,20101109,000000,19.9164,19.9164,19.7738,19.9164,3070.644463402,0
+MKC-V.US,D,20101110,000000,19.9551,19.9551,19.4092,19.4092,1851.2695417092,0
+MKC-V.US,D,20101111,000000,19.3002,19.3002,18.6969,18.9981,15644.943635196,0
+MKC-V.US,D,20101112,000000,18.8931,18.8931,18.8931,18.8931,1161.8381911163,0
+MKC-V.US,D,20101115,000000,18.8426,18.9684,18.5415,18.9337,20082.337803874,0
+MKC-V.US,D,20101116,000000,18.7088,18.7088,18.7088,18.7088,468.36917521977,0
+MKC-V.US,D,20101117,000000,18.9169,18.9258,18.9169,18.9258,931.69126881002,0
+MKC-V.US,D,20101119,000000,18.9298,18.9298,18.9298,18.9298,1161.8381911163,0
+MKC-V.US,D,20101122,000000,18.9981,19.1467,18.9981,19.1467,1387.9474481189,0
+MKC-V.US,D,20101124,000000,19.0971,19.1427,18.8882,19.1427,18318.887482518,0
+MKC-V.US,D,20101126,000000,18.9426,18.9426,18.9426,18.9426,468.36917521977,0
+MKC-V.US,D,20101129,000000,18.9169,18.9605,18.693,18.9605,5334.7652824062,0
+MKC-V.US,D,20101130,000000,18.908,18.908,18.908,18.908,232.16575495808,0
+MKC-V.US,D,20101201,000000,18.8694,19.2081,18.8694,19.2081,2316.6104679512,0
+MKC-V.US,D,20101202,000000,19.4092,19.6411,19.4092,19.6411,21040.273897157,0
+MKC-V.US,D,20101203,000000,19.8174,19.9204,19.7233,19.9046,24524.779054181,0
+MKC-V.US,D,20101206,000000,19.8352,19.8808,19.6361,19.6361,4801.7934623286,0
+MKC-V.US,D,20101207,000000,19.9472,20.1641,19.9472,20.1641,1161.8381911163,0
+MKC-V.US,D,20101208,000000,20.3791,20.9488,19.96,20.0551,13149.66647756,0
+MKC-V.US,D,20101209,000000,20.0601,20.0641,19.9204,19.9918,3194.8026714883,0
+MKC-V.US,D,20101210,000000,20.0145,20.0145,20.0145,20.0145,696.49726487423,0
+MKC-V.US,D,20101213,000000,19.9432,20.0551,19.2527,20.0106,10402.035238448,0
+MKC-V.US,D,20101214,000000,20.2275,20.2325,20.069,20.1721,13382.841648844,0
+MKC-V.US,D,20101215,000000,20.1721,20.2375,20.0641,20.2375,9575.3232675318,0
+MKC-V.US,D,20101216,000000,20.2235,20.2671,20.2235,20.2671,8689.0557333875,0
+MKC-V.US,D,20101217,000000,20.4396,20.4524,20.3167,20.4435,4101.2585321507,0
+MKC-V.US,D,20101221,000000,20.2731,20.4851,20.2731,20.4851,2475.0888311183,0
+MKC-V.US,D,20101228,000000,20.2731,20.2731,20.1641,20.1641,468.36917521977,0
+MKC-V.US,D,20101230,000000,19.9551,19.9551,19.9551,19.9551,468.36917521977,0
+MKC-V.US,D,20110103,000000,19.97,19.97,19.8253,19.8808,7187.0442404413,0
+MKC-V.US,D,20110107,000000,19.6965,19.6965,19.336,19.5241,3824.6784588528,0
+MKC-V.US,D,20110110,000000,19.336,19.5677,19.336,19.5677,3116.0681980678,0
+MKC-V.US,D,20110111,000000,19.9343,20.1721,19.9343,20.0324,3808.5277976384,0
+MKC-V.US,D,20110112,000000,19.9551,19.9551,19.9551,19.9551,232.16575495808,0
+MKC-V.US,D,20110114,000000,19.7391,19.7391,19.5955,19.5955,1695.8194275199,0
+MKC-V.US,D,20110118,000000,19.8094,19.9472,19.8094,19.9472,1161.8381911163,0
+MKC-V.US,D,20110119,000000,19.9472,20.069,19.8402,20.069,7831.0518563685,0
+MKC-V.US,D,20110120,000000,20.069,20.069,19.9472,19.9472,2214.6594190349,0
+MKC-V.US,D,20110125,000000,19.757,19.7996,19.4548,19.7996,7415.1723300958,0
+MKC-V.US,D,20110126,000000,19.6411,19.6411,19.4092,19.4092,2264.1208190042,0
+MKC-V.US,D,20110128,000000,19.3964,19.4459,19.2784,19.2784,1406.1169419852,0
+MKC-V.US,D,20110131,000000,19.1051,19.1051,19.1051,19.1051,232.16575495808,0
+MKC-V.US,D,20110203,000000,19.2349,19.2349,19.2349,19.2349,468.36917521977,0
+MKC-V.US,D,20110204,000000,19.3002,19.3171,19.3002,19.3171,948.8513463504,0
+MKC-V.US,D,20110207,000000,19.3002,19.3082,19.0933,19.3082,6279.578963453,0
+MKC-V.US,D,20110208,000000,19.2864,19.2864,19.2864,19.2864,6722.7127305252,0
+MKC-V.US,D,20110209,000000,19.2042,19.2042,18.0777,19.1923,7878.494423686,0
+MKC-V.US,D,20110210,000000,19.2784,19.2784,19.2784,19.2784,468.36917521977,0
+MKC-V.US,D,20110214,000000,19.4092,19.432,19.1229,19.4092,8446.7958151704,0
+MKC-V.US,D,20110215,000000,19.5152,19.5152,19.5152,19.5152,468.36917521977,0
+MKC-V.US,D,20110218,000000,19.7282,19.7282,19.7143,19.7143,931.69126881002,0
+MKC-V.US,D,20110222,000000,19.7282,19.7282,19.7055,19.7055,468.36917521977,0
+MKC-V.US,D,20110223,000000,19.8996,19.8996,19.757,19.757,931.69126881002,0
+MKC-V.US,D,20110224,000000,20.074,20.2434,20.074,20.2434,2432.6933454303,0
+MKC-V.US,D,20110225,000000,20.3544,20.3593,20.2493,20.3127,2902.071936976,0
+MKC-V.US,D,20110228,000000,20.4653,20.4653,20.4226,20.4226,468.36917521977,0
+MKC-V.US,D,20110301,000000,20.4356,20.4435,20.3345,20.3672,6064.5732860353,0
+MKC-V.US,D,20110302,000000,20.4692,20.4692,20.4692,20.4692,232.16575495808,0
+MKC-V.US,D,20110303,000000,20.5763,20.8229,20.5763,20.8229,1316.2788889797,0
+MKC-V.US,D,20110304,000000,20.6863,20.6863,20.6863,20.6863,232.16575495808,0
+MKC-V.US,D,20110307,000000,20.5297,20.5763,20.5297,20.5763,468.36917521977,0
+MKC-V.US,D,20110308,000000,20.6863,20.7932,20.3544,20.7932,4597.8913644958,0
+MKC-V.US,D,20110309,000000,20.919,20.9864,20.9002,20.9864,696.49726487423,0
+MKC-V.US,D,20110310,000000,20.815,20.924,20.7803,20.924,5912.1514208237,0
+MKC-V.US,D,20110311,000000,20.8606,21.026,20.811,21.026,2781.9513941933,0
+MKC-V.US,D,20110314,000000,20.919,20.919,20.919,20.919,232.16575495808,0
+MKC-V.US,D,20110315,000000,20.811,20.811,20.6387,20.6823,1161.8381911163,0
+MKC-V.US,D,20110316,000000,20.5723,20.5941,20.4653,20.5941,3048.4373042321,0
+MKC-V.US,D,20110317,000000,20.5941,20.5941,20.5941,20.5941,232.16575495808,0
+MKC-V.US,D,20110318,000000,20.7031,20.9824,20.7031,20.9824,1161.8381911163,0
+MKC-V.US,D,20110321,000000,21.1993,21.2895,21.0914,21.1835,1851.2695417092,0
+MKC-V.US,D,20110323,000000,21.1875,21.1993,21.0716,21.1132,1851.2695417092,0
+MKC-V.US,D,20110324,000000,21.137,21.1776,21.137,21.1776,468.36917521977,0
+MKC-V.US,D,20110325,000000,21.2855,21.3936,21.2855,21.3936,468.36917521977,0
+MKC-V.US,D,20110329,000000,21.1835,21.3936,20.8487,21.034,5578.0346169493,0
+MKC-V.US,D,20110330,000000,20.928,20.928,20.2493,20.3712,5072.317037671,0
+MKC-V.US,D,20110331,000000,20.0036,20.6505,20.0036,20.4851,14113.659068799,0
+MKC-V.US,D,20110401,000000,20.5941,20.7031,20.489,20.6645,3013.1077328255,0
+MKC-V.US,D,20110405,000000,20.4851,20.4851,20.3791,20.4851,1322.3353869351,0
+MKC-V.US,D,20110406,000000,20.4266,20.4266,20.4266,20.4266,232.16575495808,0
+MKC-V.US,D,20110407,000000,20.2592,20.3712,20.0899,20.3127,1544.4069786342,0
+MKC-V.US,D,20110408,000000,20.3216,20.3216,20.3216,20.3216,468.36917521977,0
+MKC-V.US,D,20110411,000000,20.4326,20.8229,20.4326,20.7139,3943.7895853096,0
+MKC-V.US,D,20110412,000000,20.606,20.606,20.606,20.606,1190.1018482416,0
+MKC-V.US,D,20110413,000000,20.4772,20.5297,20.4692,20.5218,3477.4392427416,0
+MKC-V.US,D,20110414,000000,20.5842,20.5842,20.5842,20.5842,232.16575495808,0
+MKC-V.US,D,20110415,000000,20.6941,20.8526,20.4692,20.5763,4026.5617240338,0
+MKC-V.US,D,20110418,000000,20.4812,20.4812,20.3593,20.3593,1851.2695417092,0
+MKC-V.US,D,20110419,000000,20.3732,20.3732,20.3088,20.3593,1161.8381911163,0
+MKC-V.US,D,20110420,000000,20.4226,20.8279,20.4226,20.8279,1387.9474481189,0
+MKC-V.US,D,20110421,000000,20.7625,20.8487,20.7071,20.8487,5129.8537682476,0
+MKC-V.US,D,20110425,000000,20.4851,20.5941,20.4732,20.5941,5567.9404536902,0
+MKC-V.US,D,20110426,000000,20.4356,20.8526,20.4356,20.8526,3366.4034468921,0
+MKC-V.US,D,20110427,000000,20.8962,20.9002,20.7932,20.9002,1161.8381911163,0
+MKC-V.US,D,20110428,000000,20.7447,21.034,20.7308,20.9943,19053.742567777,0
+MKC-V.US,D,20110429,000000,21.1291,21.133,21.1291,21.133,696.49726487423,0
+MKC-V.US,D,20110502,000000,21.133,21.133,21.0815,21.0815,1630.2073663361,0
+MKC-V.US,D,20110503,000000,20.9606,21.1597,20.9606,21.0478,13125.440485739,0
+MKC-V.US,D,20110504,000000,21.0636,21.2409,21.0636,21.1459,1161.8381911163,0
+MKC-V.US,D,20110505,000000,21.0597,21.1538,21.0597,21.1241,931.69126881002,0
+MKC-V.US,D,20110506,000000,21.2331,21.2331,21.1241,21.1241,1630.2073663361,0
+MKC-V.US,D,20110509,000000,21.0636,21.0636,21.0636,21.0636,232.16575495808,0
+MKC-V.US,D,20110510,000000,21.1499,21.2371,21.1499,21.2153,1851.2695417092,0
+MKC-V.US,D,20110511,000000,21.133,21.1993,21.133,21.1993,468.36917521977,0
+MKC-V.US,D,20110512,000000,21.0032,21.6075,21.0032,21.6075,2187.4051782354,0
+MKC-V.US,D,20110513,000000,21.6036,21.6036,21.2806,21.3619,3013.1077328255,0
+MKC-V.US,D,20110516,000000,21.453,21.5382,21.453,21.5382,468.36917521977,0
+MKC-V.US,D,20110517,000000,21.5342,21.5342,21.5342,21.5342,931.69126881002,0
+MKC-V.US,D,20110518,000000,21.6264,21.6264,21.6264,21.6264,232.16575495808,0
+MKC-V.US,D,20110519,000000,21.5234,21.6729,21.2191,21.6561,11023.835695205,0
+MKC-V.US,D,20110523,000000,21.5689,21.5689,21.4372,21.4372,3013.1077328255,0
+MKC-V.US,D,20110524,000000,21.5234,21.555,21.5094,21.5094,3013.1077328255,0
+MKC-V.US,D,20110525,000000,21.458,21.458,21.3767,21.4054,696.49726487423,0
+MKC-V.US,D,20110526,000000,21.2895,21.3222,21.2895,21.3222,696.49726487423,0
+MKC-V.US,D,20110527,000000,21.4094,21.4778,21.4094,21.4778,468.36917521977,0
+MKC-V.US,D,20110531,000000,21.5342,21.5422,21.3965,21.3965,1387.9474481189,0
+MKC-V.US,D,20110601,000000,21.458,21.4738,21.4094,21.4094,1161.8381911163,0
+MKC-V.US,D,20110602,000000,21.3708,21.3708,20.1205,21.026,35400.230549477,0
+MKC-V.US,D,20110603,000000,20.8834,20.924,20.7031,20.7031,7045.7259548147,0
+MKC-V.US,D,20110606,000000,20.4851,20.9527,20.4851,20.9527,5740.5506454199,0
+MKC-V.US,D,20110607,000000,20.914,20.9982,20.914,20.9982,468.36917521977,0
+MKC-V.US,D,20110608,000000,20.914,20.9696,20.8318,20.919,9278.5548677158,0
+MKC-V.US,D,20110609,000000,21.0082,21.0428,20.9774,20.9774,956.92667695764,0
+MKC-V.US,D,20110610,000000,20.9566,20.9566,20.7665,20.7665,2169.2356843692,0
+MKC-V.US,D,20110613,000000,20.8279,21.0032,20.8279,21.0032,39405.594530667,0
+MKC-V.US,D,20110614,000000,21.0815,21.1776,21.0815,21.1776,696.49726487423,0
+MKC-V.US,D,20110615,000000,21.1776,21.1776,21.0082,21.0082,696.49726487423,0
+MKC-V.US,D,20110616,000000,21.0954,21.2895,21.0954,21.2409,2422.5991821712,0
+MKC-V.US,D,20110617,000000,21.3272,21.4778,21.3272,21.3767,931.69126881002,0
+MKC-V.US,D,20110620,000000,21.2449,21.563,21.2449,21.563,1638.2826969433,0
+MKC-V.US,D,20110621,000000,21.6511,21.7363,21.6511,21.6769,2615.397700419,0
+MKC-V.US,D,20110622,000000,21.563,21.7709,21.563,21.7709,1387.9474481189,0
+MKC-V.US,D,20110623,000000,21.666,21.666,21.3708,21.4401,3242.2452388058,0
+MKC-V.US,D,20110624,000000,21.347,21.6036,21.347,21.563,4633.2209359025,0
+MKC-V.US,D,20110627,000000,21.563,21.6511,21.563,21.6511,468.36917521977,0
+MKC-V.US,D,20110628,000000,21.7363,21.9374,21.7363,21.9236,1387.9474481189,0
+MKC-V.US,D,20110629,000000,21.9097,21.9335,21.9097,21.9335,468.36917521977,0
+MKC-V.US,D,20110630,000000,21.9236,21.9236,21.3668,21.3896,6883.209926344,0
+MKC-V.US,D,20110701,000000,21.3014,21.4193,21.2895,21.4193,2088.4823782968,0
+MKC-V.US,D,20110705,000000,21.4094,21.4094,21.4094,21.4094,232.16575495808,0
+MKC-V.US,D,20110706,000000,21.3222,21.347,21.3054,21.3311,931.69126881002,0
+MKC-V.US,D,20110707,000000,21.4154,21.458,21.2409,21.4054,7878.494423686,0
+MKC-V.US,D,20110708,000000,21.3183,21.3183,21.2331,21.2331,468.36917521977,0
+MKC-V.US,D,20110711,000000,21.1459,21.2331,19.322,21.0548,9972.0238836124,0
+MKC-V.US,D,20110712,000000,21.137,21.2281,21.137,21.2281,724.76092199956,0
+MKC-V.US,D,20110713,000000,21.3133,21.3133,21.3133,21.3133,232.16575495808,0
+MKC-V.US,D,20110714,000000,21.2331,21.2331,21.2281,21.2281,468.36917521977,0
+MKC-V.US,D,20110718,000000,21.1419,21.1419,21.0548,21.0548,931.69126881002,0
+MKC-V.US,D,20110719,000000,21.137,21.3401,21.0676,21.3401,1387.9474481189,0
+MKC-V.US,D,20110721,000000,21.4094,21.6511,21.4094,21.6036,3939.751920006,0
+MKC-V.US,D,20110722,000000,21.6601,21.666,21.563,21.563,1890.6367784195,0
+MKC-V.US,D,20110725,000000,21.5848,21.5848,21.5848,21.5848,232.16575495808,0
+MKC-V.US,D,20110726,000000,21.7403,21.7403,21.4828,21.4828,2070.3128844305,0
+MKC-V.US,D,20110727,000000,21.3965,21.3965,21.2231,21.2231,696.49726487423,0
+MKC-V.US,D,20110728,000000,21.3054,21.3807,21.2083,21.2083,1630.2073663361,0
+MKC-V.US,D,20110729,000000,21.1291,21.1291,20.9566,21.034,1654.4333581578,0
+MKC-V.US,D,20110801,000000,21.034,21.034,20.8606,20.8606,696.49726487423,0
+MKC-V.US,D,20110802,000000,20.7843,20.7843,20.6901,20.6901,1161.8381911163,0
+MKC-V.US,D,20110803,000000,20.602,20.602,20.4326,20.5079,931.69126881002,0
+MKC-V.US,D,20110804,000000,20.4226,20.4226,19.9115,19.9115,1387.9474481189,0
+MKC-V.US,D,20110805,000000,20.0106,20.2186,19.4459,19.9918,11129.824409425,0
+MKC-V.US,D,20110808,000000,19.9046,19.9046,19.2121,19.3656,3943.7895853096,0
+MKC-V.US,D,20110809,000000,19.1963,19.322,18.8931,19.322,8344.844766254,0
+MKC-V.US,D,20110810,000000,19.2121,19.326,18.9763,18.9763,3202.8780020956,0
+MKC-V.US,D,20110811,000000,19.0853,19.6639,18.9931,19.5539,11591.127670364,0
+MKC-V.US,D,20110812,000000,19.6639,19.6767,19.6291,19.6767,1851.2695417092,0
+MKC-V.US,D,20110815,000000,19.7837,19.9997,19.7837,19.9997,931.69126881002,0
+MKC-V.US,D,20110816,000000,19.8996,19.9115,19.8045,19.9115,1051.8118115927,0
+MKC-V.US,D,20110817,000000,20.0175,20.2375,20.0175,20.0809,2402.4108556531,0
+MKC-V.US,D,20110818,000000,19.9957,19.9957,19.5539,19.5539,3013.1077328255,0
+MKC-V.US,D,20110819,000000,19.4459,19.4459,19.3398,19.3398,468.36917521977,0
+MKC-V.US,D,20110823,000000,19.4429,19.6965,19.3834,19.6965,3723.7368262624,0
+MKC-V.US,D,20110824,000000,19.6916,19.6916,19.5865,19.5865,488.55750173787,0
+MKC-V.US,D,20110825,000000,19.5865,19.5865,19.3696,19.4776,2088.4823782968,0
+MKC-V.US,D,20110826,000000,19.3786,19.5955,19.2686,19.5955,1630.2073663361,0
+MKC-V.US,D,20110829,000000,19.7015,20.2394,19.7015,20.2394,2553.8233045388,0
+MKC-V.US,D,20110830,000000,20.3256,20.3791,20.2275,20.3791,1196.158346197,0
+MKC-V.US,D,20110831,000000,20.5297,20.5297,20.5297,20.5297,232.16575495808,0
+MKC-V.US,D,20110902,000000,20.387,20.387,20.2493,20.2632,1161.8381911163,0
+MKC-V.US,D,20110906,000000,20.1107,20.1107,19.8094,19.96,3242.2452388058,0
+MKC-V.US,D,20110907,000000,20.1007,20.5564,20.1007,20.499,3850.9232833264,0
+MKC-V.US,D,20110908,000000,20.4098,20.4266,20.2325,20.2325,2451.8722556225,0
+MKC-V.US,D,20110909,000000,20.0809,20.0809,19.7788,19.7788,931.69126881002,0
+MKC-V.US,D,20110912,000000,19.753,19.753,19.4508,19.6035,2781.9513941933,0
+MKC-V.US,D,20110914,000000,19.6717,19.9392,19.6717,19.9392,2226.7724149457,0
+MKC-V.US,D,20110915,000000,20.0899,20.0899,20.0899,20.0899,468.36917521977,0
+MKC-V.US,D,20110916,000000,20.2394,20.392,20.2394,20.2394,1251.6762441218,0
+MKC-V.US,D,20110919,000000,20.0899,20.0899,19.9392,19.9392,468.36917521977,0
+MKC-V.US,D,20110920,000000,20.0859,20.2186,20.0859,20.1721,931.69126881002,0
+MKC-V.US,D,20110921,000000,20.0175,20.0512,20.0145,20.0145,696.49726487423,0
+MKC-V.US,D,20110922,000000,19.867,19.867,19.0803,19.6035,5256.0308089857,0
+MKC-V.US,D,20110923,000000,19.753,20.1205,19.753,20.1205,2148.0379415252,0
+MKC-V.US,D,20110926,000000,20.1433,20.5941,20.1433,20.5941,1387.9474481189,0
+MKC-V.US,D,20110927,000000,20.7031,20.8526,20.5525,20.5525,1387.9474481189,0
+MKC-V.US,D,20110928,000000,20.6991,20.6991,19.8888,20.0641,4169.8988423122,0
+MKC-V.US,D,20110929,000000,19.9115,19.9115,19.7391,19.7996,1630.2073663361,0
+MKC-V.US,D,20110930,000000,19.9512,20.2533,19.8352,19.8352,2088.4823782968,0
+MKC-V.US,D,20111003,000000,19.7391,19.7659,19.432,19.432,1658.4710234614,0
+MKC-V.US,D,20111004,000000,19.3082,19.7015,19.0011,19.6807,12452.159796361,0
+MKC-V.US,D,20111005,000000,19.6678,19.8848,19.6678,19.8094,2883.9024431097,0
+MKC-V.US,D,20111006,000000,19.96,19.96,19.96,19.96,232.16575495808,0
+MKC-V.US,D,20111007,000000,20.1107,20.1107,20.1107,20.1107,232.16575495808,0
+MKC-V.US,D,20111010,000000,20.2592,20.2592,20.2592,20.2592,696.49726487423,0
+MKC-V.US,D,20111012,000000,20.4048,20.4048,20.4048,20.4048,232.16575495808,0
+MKC-V.US,D,20111013,000000,20.2731,20.2731,19.9551,19.9739,23344.771369197,0
+MKC-V.US,D,20111014,000000,20.1205,20.2731,20.1205,20.2731,1161.8381911163,0
+MKC-V.US,D,20111017,000000,20.2949,20.4851,20.2909,20.396,6495.5940571966,0
+MKC-V.US,D,20111018,000000,20.7487,21.0478,20.5971,20.9606,19249.569335002,0
+MKC-V.US,D,20111019,000000,21.1945,21.2409,20.8437,20.8437,2088.4823782968,0
+MKC-V.US,D,20111021,000000,20.9943,21.3529,20.9943,21.3401,5334.7652824062,0
+MKC-V.US,D,20111024,000000,21.3401,21.3401,21.3401,21.3401,232.16575495808,0
+MKC-V.US,D,20111025,000000,21.5006,21.5006,20.8834,20.8834,2210.6217537313,0
+MKC-V.US,D,20111026,000000,20.8645,21.0181,20.7308,20.9002,2839.4881247699,0
+MKC-V.US,D,20111027,000000,21.0508,21.3351,21.0508,21.3351,5100.5806947964,0
+MKC-V.US,D,20111028,000000,21.1875,21.2855,21.0993,21.2855,2781.9513941933,0
+MKC-V.US,D,20111031,000000,21.133,21.133,20.9824,20.9824,468.36917521977,0
+MKC-V.US,D,20111101,000000,20.8318,20.8318,20.5297,20.6823,2088.4823782968,0
+MKC-V.US,D,20111102,000000,20.8318,20.8318,20.8318,20.8318,232.16575495808,0
+MKC-V.US,D,20111103,000000,20.9824,21.4372,20.9824,21.4372,1851.2695417092,0
+MKC-V.US,D,20111107,000000,21.1993,21.5006,21.1993,21.5006,1161.8381911163,0
+MKC-V.US,D,20111108,000000,21.3896,21.5302,21.3856,21.4015,2720.3769983131,0
+MKC-V.US,D,20111109,000000,21.3807,21.3807,20.914,20.914,3013.1077328255,0
+MKC-V.US,D,20111111,000000,21.0428,21.2677,20.9774,20.9774,3645.0023528418,0
+MKC-V.US,D,20111114,000000,21.0854,21.1043,21.034,21.0548,2685.0474269065,0
+MKC-V.US,D,20111117,000000,21.034,21.034,20.7367,20.7367,931.69126881002,0
+MKC-V.US,D,20111121,000000,20.5842,20.5842,20.4356,20.4356,468.36917521977,0
+MKC-V.US,D,20111123,000000,20.284,20.284,20.2275,20.2275,696.49726487423,0
+MKC-V.US,D,20111125,000000,19.863,20.3127,19.863,20.2998,4917.8763398076,0
+MKC-V.US,D,20111128,000000,20.4524,20.602,20.4524,20.4564,696.49726487423,0
+MKC-V.US,D,20111130,000000,20.606,20.9736,20.606,20.9736,2781.9513941933,0
+MKC-V.US,D,20111201,000000,20.9774,20.9774,20.9606,20.9606,468.36917521977,0
+MKC-V.US,D,20111205,000000,21.1132,21.1132,20.9943,20.9943,965.00200756488,0
+MKC-V.US,D,20111206,000000,21.2975,21.2975,21.2975,21.2975,232.16575495808,0
+MKC-V.US,D,20111207,000000,21.1241,21.1776,21.026,21.1776,1198.1771788489,0
+MKC-V.US,D,20111208,000000,21.034,21.1459,20.8744,21.1162,8344.844766254,0
+MKC-V.US,D,20111209,000000,21.2489,21.3569,21.2489,21.3569,1851.2695417092,0
+MKC-V.US,D,20111213,000000,21.034,21.034,20.928,20.928,1161.8381911163,0
+MKC-V.US,D,20111214,000000,21.034,21.034,21.034,21.034,232.16575495808,0
+MKC-V.US,D,20111215,000000,21.1499,21.1499,21.1499,21.1499,232.16575495808,0
+MKC-V.US,D,20111216,000000,20.7031,21.2677,20.7031,20.9904,4891.6315153341,0
+MKC-V.US,D,20111219,000000,21.0993,21.0993,20.9774,20.9774,791.38239950927,0
+MKC-V.US,D,20111220,000000,21.0854,21.3014,21.0854,21.3014,948.8513463504,0
+MKC-V.US,D,20111221,000000,21.4094,21.5184,21.4094,21.5184,931.69126881002,0
+MKC-V.US,D,20111222,000000,21.4094,21.4094,21.4094,21.4094,232.16575495808,0
+MKC-V.US,D,20111223,000000,21.5184,21.6264,21.5184,21.6264,696.49726487423,0
+MKC-V.US,D,20111227,000000,21.6769,21.7859,21.6769,21.7859,468.36917521977,0
+MKC-V.US,D,20111229,000000,21.7363,21.7809,21.7363,21.7809,696.49726487423,0
+MKC-V.US,D,20120103,000000,21.8185,21.9067,21.7363,21.7363,3013.1077328255,0
+MKC-V.US,D,20120104,000000,21.6601,21.6601,21.6601,21.6601,232.16575495808,0
+MKC-V.US,D,20120105,000000,21.5728,21.6601,21.5728,21.6601,767.15640768756,0
+MKC-V.US,D,20120106,000000,21.6343,21.6343,21.5897,21.5897,8787.9785333262,0
+MKC-V.US,D,20120109,000000,21.6264,21.7987,21.6264,21.7987,3242.2452388058,0
+MKC-V.US,D,20120110,000000,21.9067,21.9741,21.8849,21.9741,2001.672574269,0
+MKC-V.US,D,20120111,000000,21.9741,21.991,21.9741,21.991,2553.8233045388,0
+MKC-V.US,D,20120112,000000,22.0602,22.0602,21.9701,21.9998,6259.3906369349,0
+MKC-V.US,D,20120113,000000,22.0166,22.0166,21.9335,22.0166,486.53866908606,0
+MKC-V.US,D,20120117,000000,22.192,22.411,22.1306,22.1306,22432.25901058,0
+MKC-V.US,D,20120118,000000,22.0444,22.3179,22.0444,22.3179,3242.2452388058,0
+MKC-V.US,D,20120119,000000,22.3039,22.3892,22.2168,22.3892,1630.2073663361,0
+MKC-V.US,D,20120120,000000,22.2119,22.2119,22.0404,22.1256,3242.2452388058,0
+MKC-V.US,D,20120123,000000,22.0642,22.0762,21.991,22.0762,1161.8381911163,0
+MKC-V.US,D,20120124,000000,21.9998,21.9998,21.9374,21.9374,1630.2073663361,0
+MKC-V.US,D,20120125,000000,21.979,22.3039,21.9146,22.3039,7878.494423686,0
+MKC-V.US,D,20120126,000000,22.195,22.195,21.8899,21.8899,4633.2209359025,0
+MKC-V.US,D,20120127,000000,21.9335,21.9335,21.8037,21.8037,696.49726487423,0
+MKC-V.US,D,20120130,000000,21.7076,21.7611,21.6303,21.7611,5094.5241968409,0
+MKC-V.US,D,20120201,000000,21.8661,22.0602,21.8661,22.0306,1161.8381911163,0
+MKC-V.US,D,20120203,000000,22.1038,22.1702,22.1038,22.1068,931.69126881002,0
+MKC-V.US,D,20120207,000000,21.9998,21.9998,21.8483,21.8483,931.69126881002,0
+MKC-V.US,D,20120208,000000,21.7403,21.7403,21.7403,21.7403,232.16575495808,0
+MKC-V.US,D,20120209,000000,21.7165,21.8265,21.6343,21.8265,1630.2073663361,0
+MKC-V.US,D,20120210,000000,21.7205,21.7859,21.6174,21.6343,6906.4265018398,0
+MKC-V.US,D,20120213,000000,21.7403,21.8067,21.7403,21.7403,1387.9474481189,0
+MKC-V.US,D,20120214,000000,21.6343,21.6343,20.9864,21.551,8809.1762761702,0
+MKC-V.US,D,20120215,000000,21.6729,21.7323,21.666,21.7323,2553.8233045388,0
+MKC-V.US,D,20120216,000000,21.6343,21.7611,21.5897,21.7611,3705.5673323961,0
+MKC-V.US,D,20120217,000000,21.7205,21.8582,21.7205,21.8146,5538.667380239,0
+MKC-V.US,D,20120221,000000,21.7294,21.7443,21.563,21.563,1851.2695417092,0
+MKC-V.US,D,20120222,000000,21.6422,21.6422,21.5689,21.5689,1695.8194275199,0
+MKC-V.US,D,20120224,000000,21.6868,21.6868,21.6868,21.6868,468.36917521977,0
+MKC-V.US,D,20120227,000000,21.6729,21.7165,21.6303,21.7165,1161.8381911163,0
+MKC-V.US,D,20120228,000000,21.7987,21.8899,21.7205,21.7205,9250.2912105905,0
+MKC-V.US,D,20120229,000000,21.8067,21.8483,21.8067,21.8067,931.69126881002,0
+MKC-V.US,D,20120302,000000,21.7859,21.9146,21.7859,21.9146,908.47469331421,0
+MKC-V.US,D,20120306,000000,21.7809,21.8107,21.7403,21.8107,973.07733817211,0
+MKC-V.US,D,20120307,000000,21.8107,21.8107,21.8107,21.8107,232.16575495808,0
+MKC-V.US,D,20120308,000000,21.9067,21.9067,21.9067,21.9067,232.16575495808,0
+MKC-V.US,D,20120309,000000,21.7987,22.0078,21.7987,22.0078,1161.8381911163,0
+MKC-V.US,D,20120312,000000,22.0128,22.1168,22.0128,22.1168,468.36917521977,0
+MKC-V.US,D,20120315,000000,22.1256,22.2198,22.1168,22.2198,1143.66869725,0
+MKC-V.US,D,20120316,000000,22.3267,22.4367,22.2941,22.3397,1567.62355413,0
+MKC-V.US,D,20120319,000000,22.4585,22.512,22.2643,22.3585,4247.6238994069,0
+MKC-V.US,D,20120320,000000,22.3069,22.3069,22.2861,22.2861,468.36917521977,0
+MKC-V.US,D,20120321,000000,22.3267,22.3495,22.3109,22.3307,1387.9474481189,0
+MKC-V.US,D,20120322,000000,22.2901,22.4189,22.2445,22.4189,3013.1077328255,0
+MKC-V.US,D,20120323,000000,22.3713,22.5041,22.3713,22.5041,1630.2073663361,0
+MKC-V.US,D,20120326,000000,22.518,22.7339,22.518,22.7339,2781.9513941933,0
+MKC-V.US,D,20120327,000000,22.8191,23.3937,22.8191,23.2778,2883.9024431097,0
+MKC-V.US,D,20120328,000000,23.3897,23.3897,23.26,23.26,1375.8344522081,0
+MKC-V.US,D,20120330,000000,23.5156,23.5433,23.3897,23.3897,3074.6821287057,0
+MKC-V.US,D,20120402,000000,23.6394,23.8167,23.6394,23.8167,2080.4070476896,0
+MKC-V.US,D,20120403,000000,23.683,23.7276,23.47,23.5275,7538.3211218562,0
+MKC-V.US,D,20120405,000000,23.2075,23.3006,23.2075,23.3006,2005.7102395726,0
+MKC-V.US,D,20120410,000000,23.0896,23.0896,23.0093,23.0093,468.36917521977,0
+MKC-V.US,D,20120413,000000,23.2907,23.2907,23.2204,23.2204,470.38800787158,0
+MKC-V.US,D,20120416,000000,23.0748,23.3055,23.0748,23.2778,3599.5786181761,0
+MKC-V.US,D,20120417,000000,23.3412,23.6008,23.3412,23.5195,1161.8381911163,0
+MKC-V.US,D,20120418,000000,23.6662,23.6662,23.3214,23.3214,5662.8255883253,0
+MKC-V.US,D,20120419,000000,23.6008,23.6008,23.6008,23.6008,232.16575495808,0
+MKC-V.US,D,20120420,000000,23.7969,23.7969,23.7969,23.7969,468.36917521977,0
+MKC-V.US,D,20120423,000000,23.5978,23.5978,23.467,23.467,690.4407669188,0
+MKC-V.US,D,20120424,000000,23.6394,23.6394,23.6394,23.6394,480.48217113063,0
+MKC-V.US,D,20120425,000000,23.571,23.7514,23.571,23.7464,4058.8630464627,0
+MKC-V.US,D,20120426,000000,23.5492,23.9385,23.5492,23.9385,3715.6614956551,0
+MKC-V.US,D,20120427,000000,23.9831,24.11,23.9792,24.11,1408.135774637,0
+MKC-V.US,D,20120430,000000,23.9623,23.9743,23.9385,23.9385,4869.4243561642,0
+MKC-V.US,D,20120501,000000,23.9385,24.0674,23.9385,24.0674,2235.8571618789,0
+MKC-V.US,D,20120502,000000,23.9792,23.9792,23.9337,23.9475,1161.8381911163,0
+MKC-V.US,D,20120503,000000,24.0862,24.0862,24.0862,24.0862,232.16575495808,0
+MKC-V.US,D,20120504,000000,24.3675,24.3675,24.0049,24.0049,3293.725471427,0
+MKC-V.US,D,20120508,000000,24.1001,24.2467,24.1001,24.2467,1956.2488396033,0
+MKC-V.US,D,20120510,000000,24.0307,24.5359,24.0307,24.5359,2500.3242392659,0
+MKC-V.US,D,20120511,000000,24.752,24.752,24.4131,24.4131,6011.0742207624,0
+MKC-V.US,D,20120514,000000,24.3557,24.4637,24.3557,24.4557,2954.561585923,0
+MKC-V.US,D,20120515,000000,24.5885,24.5885,24.4795,24.4795,468.36917521977,0
+MKC-V.US,D,20120516,000000,24.5974,24.6984,24.5885,24.6984,1632.2261989879,0
+MKC-V.US,D,20120517,000000,24.6806,24.6806,24.5667,24.5667,696.49726487423,0
+MKC-V.US,D,20120518,000000,24.739,24.739,24.3299,24.3299,1851.2695417092,0
+MKC-V.US,D,20120521,000000,24.7985,24.7985,24.3795,24.3973,4602.9384461254,0
+MKC-V.US,D,20120522,000000,24.5706,24.5706,24.5706,24.5706,468.36917521977,0
+MKC-V.US,D,20120523,000000,24.4963,24.4963,24.4131,24.4131,468.36917521977,0
+MKC-V.US,D,20120524,000000,24.3715,24.3715,24.3715,24.3715,232.16575495808,0
+MKC-V.US,D,20120529,000000,24.3249,24.6944,24.3249,24.6944,1387.9474481189,0
+MKC-V.US,D,20120530,000000,24.4755,24.4755,24.4755,24.4755,232.16575495808,0
+MKC-V.US,D,20120531,000000,24.3675,24.3675,24.2586,24.2586,2553.8233045388,0
+MKC-V.US,D,20120601,000000,24.1526,24.1526,23.8286,23.8286,1208.2713421079,0
+MKC-V.US,D,20120605,000000,23.7316,23.7553,23.7316,23.7553,742.93041586585,0
+MKC-V.US,D,20120606,000000,23.7969,23.7969,23.7969,23.7969,232.16575495808,0
+MKC-V.US,D,20120607,000000,23.683,24.114,23.683,24.114,2369.1001168983,0
+MKC-V.US,D,20120608,000000,23.9623,23.9623,23.8683,23.8683,468.36917521977,0
+MKC-V.US,D,20120611,000000,24.1804,24.1804,24.1804,24.1804,468.36917521977,0
+MKC-V.US,D,20120613,000000,24.0049,24.3349,24.0049,24.2258,2477.1076637701,0
+MKC-V.US,D,20120614,000000,24.3349,24.3349,24.3349,24.3349,232.16575495808,0
+MKC-V.US,D,20120615,000000,24.5498,24.8728,24.5498,24.8728,2088.4823782968,0
+MKC-V.US,D,20120618,000000,25.0015,25.1105,24.8985,25.1105,1355.64612569,0
+MKC-V.US,D,20120619,000000,25.3256,25.3256,25.3156,25.3156,696.49726487423,0
+MKC-V.US,D,20120620,000000,25.3087,25.3087,25.2304,25.2304,3366.4034468921,0
+MKC-V.US,D,20120621,000000,25.1244,25.1244,24.9293,24.9293,696.49726487423,0
+MKC-V.US,D,20120625,000000,24.6469,24.6469,24.6469,24.6469,370.45579160702,0
+MKC-V.US,D,20120627,000000,24.6707,25.5315,24.6707,25.5315,2543.7291412798,0
+MKC-V.US,D,20120628,000000,25.3256,25.4553,25.2235,25.4553,1630.2073663361,0
+MKC-V.US,D,20120629,000000,25.6287,26.0607,25.6287,26.0607,2982.8252430483,0
+MKC-V.US,D,20120702,000000,26.1666,26.1666,26.0607,26.1666,696.49726487423,0
+MKC-V.US,D,20120703,000000,26.3836,26.5015,26.3836,26.5015,4869.4243561642,0
+MKC-V.US,D,20120705,000000,26.3142,26.4638,26.3142,26.3578,696.49726487423,0
+MKC-V.US,D,20120706,000000,26.344,26.344,26.2845,26.2845,1161.8381911163,0
+MKC-V.US,D,20120709,000000,25.5078,26.2221,25.5078,26.0071,7041.6882895111,0
+MKC-V.US,D,20120710,000000,26.2221,26.2221,26.2221,26.2221,468.36917521977,0
+MKC-V.US,D,20120716,000000,26.331,26.331,26.1151,26.1151,2088.4823782968,0
+MKC-V.US,D,20120717,000000,25.9833,25.9833,25.9764,25.9764,2316.6104679512,0
+MKC-V.US,D,20120718,000000,26.2221,26.2221,26.1151,26.1627,22839.05378992,0
+MKC-V.US,D,20120719,000000,26.1409,26.3488,26.1409,26.3488,27825.570439889,0
+MKC-V.US,D,20120720,000000,26.2122,26.2221,26.1805,26.1805,931.69126881002,0
+MKC-V.US,D,20120723,000000,26.019,26.019,25.6614,25.806,2088.4823782968,0
+MKC-V.US,D,20120724,000000,25.9605,25.9605,25.5297,25.7416,2161.1603537619,0
+MKC-V.US,D,20120725,000000,25.8516,25.8516,25.6386,25.7456,1157.8005258127,0
+MKC-V.US,D,20120726,000000,25.6386,26.0725,25.6386,26.0725,1161.8381911163,0
+MKC-V.US,D,20120727,000000,26.1805,26.3885,26.1805,26.3746,1161.8381911163,0
+MKC-V.US,D,20120730,000000,26.3082,26.3082,26.3082,26.3082,3443.1190876609,0
+MKC-V.US,D,20120731,000000,26.3082,26.3082,26.1369,26.229,33068.478836637,0
+MKC-V.US,D,20120801,000000,26.2379,26.4152,25.9833,26.1329,5619.4206863114,0
+MKC-V.US,D,20120802,000000,25.9794,25.9794,25.7506,25.814,1851.2695417092,0
+MKC-V.US,D,20120803,000000,25.6346,25.9605,25.6346,25.814,1630.2073663361,0
+MKC-V.US,D,20120806,000000,25.6851,25.6851,25.6851,25.6851,232.16575495808,0
+MKC-V.US,D,20120809,000000,25.7554,25.8902,25.701,25.8902,1431.3523501328,0
+MKC-V.US,D,20120814,000000,25.7297,25.908,25.7297,25.797,6338.1251103555,0
+MKC-V.US,D,20120816,000000,25.5801,25.7268,25.5801,25.7268,931.69126881002,0
+MKC-V.US,D,20120817,000000,25.9447,25.9447,25.9447,25.9447,468.36917521977,0
+MKC-V.US,D,20120821,000000,26.0933,26.0933,26.0289,26.0289,696.49726487423,0
+MKC-V.US,D,20120822,000000,25.8783,25.9348,25.7832,25.9348,1161.8381911163,0
+MKC-V.US,D,20120823,000000,26.0229,26.0853,26.0021,26.0021,1039.6988156818,0
+MKC-V.US,D,20120824,000000,26.0021,26.3261,25.9724,26.3261,1968.3618355141,0
+MKC-V.US,D,20120827,000000,26.5381,26.5381,26.4331,26.4331,468.36917521977,0
+MKC-V.US,D,20120828,000000,26.3954,26.5015,26.3954,26.5015,696.49726487423,0
+MKC-V.US,D,20120829,000000,26.3954,26.3954,26.3954,26.3954,232.16575495808,0
+MKC-V.US,D,20120831,000000,26.437,26.437,26.3885,26.3885,5750.644808679,0
+MKC-V.US,D,20120904,000000,26.6115,26.863,26.6115,26.863,2553.8233045388,0
+MKC-V.US,D,20120906,000000,27.0374,27.3614,27.0374,27.1513,1387.9474481189,0
+MKC-V.US,D,20120910,000000,27.0999,27.0999,27.0909,27.0909,468.36917521977,0
+MKC-V.US,D,20120912,000000,26.9928,26.9928,26.8948,26.8948,1161.8381911163,0
+MKC-V.US,D,20120913,000000,26.9384,27.1415,26.7798,27.1415,5795.0591270188,0
+MKC-V.US,D,20120914,000000,27.1721,27.1721,27.0631,27.0631,3828.7161241565,0
+MKC-V.US,D,20120917,000000,27.0592,27.0909,26.973,26.973,1161.8381911163,0
+MKC-V.US,D,20120918,000000,27.2534,27.4218,27.2484,27.4218,3396.6859366693,0
+MKC-V.US,D,20120921,000000,27.3842,27.3842,27.1721,27.1721,2689.0850922101,0
+MKC-V.US,D,20120924,000000,27.1761,27.3792,27.1761,27.3475,2553.8233045388,0
+MKC-V.US,D,20120926,000000,27.4574,27.4574,27.0513,27.0513,2208.6029210794,0
+MKC-V.US,D,20120927,000000,27.0335,27.0335,26.0607,26.5777,5461.9517394702,0
+MKC-V.US,D,20120928,000000,26.3628,26.3628,26.3628,26.3628,468.36917521977,0
+MKC-V.US,D,20121001,000000,26.7917,26.8997,26.7917,26.8997,696.49726487423,0
+MKC-V.US,D,20121002,000000,27.1157,27.1255,27.0999,27.1255,1161.8381911163,0
+MKC-V.US,D,20121005,000000,26.7957,27.1375,26.7957,27.1375,696.49726487423,0
+MKC-V.US,D,20121009,000000,26.8878,26.9423,26.8373,26.8373,883.2392851666,0
+MKC-V.US,D,20121010,000000,26.8581,26.8581,26.7273,26.7273,696.49726487423,0
+MKC-V.US,D,20121012,000000,26.8373,26.8373,26.7273,26.7273,468.36917521977,0
+MKC-V.US,D,20121015,000000,26.5421,26.5737,26.5421,26.5737,468.36917521977,0
+MKC-V.US,D,20121016,000000,26.6313,26.7481,26.6313,26.7481,931.69126881002,0
+MKC-V.US,D,20121017,000000,26.9384,26.9384,26.9384,26.9384,232.16575495808,0
+MKC-V.US,D,20121019,000000,27.0414,27.0414,26.5243,26.5243,2316.6104679512,0
+MKC-V.US,D,20121022,000000,26.6213,26.6273,26.4906,26.4935,1872.4672845532,0
+MKC-V.US,D,20121023,000000,26.6501,26.6501,26.2964,26.447,3433.0249244018,0
+MKC-V.US,D,20121024,000000,26.4717,26.5857,23.8851,26.5857,34253.533603249,0
+MKC-V.US,D,20121025,000000,26.7878,26.7878,26.6837,26.6837,696.49726487423,0
+MKC-V.US,D,20121026,000000,26.4678,26.5519,26.441,26.441,1387.9474481189,0
+MKC-V.US,D,20121031,000000,26.6579,26.6579,26.34,26.5292,18298.699156,0
+MKC-V.US,D,20121101,000000,26.437,26.4906,26.3142,26.3142,7415.1723300958,0
+MKC-V.US,D,20121102,000000,26.437,26.5897,26.3746,26.4807,2316.6104679512,0
+MKC-V.US,D,20121105,000000,26.3082,26.4152,26.2221,26.4152,2555.8421371907,0
+MKC-V.US,D,20121106,000000,26.6342,26.6342,26.6342,26.6342,468.36917521977,0
+MKC-V.US,D,20121107,000000,26.4152,26.5243,26.3082,26.5243,1161.8381911163,0
+MKC-V.US,D,20121109,000000,26.7392,26.7392,26.655,26.655,3242.2452388058,0
+MKC-V.US,D,20121113,000000,26.873,27.3009,26.873,27.3009,4633.2209359025,0
+MKC-V.US,D,20121114,000000,27.0949,27.1087,27.0592,27.0592,2009.7479048762,0
+MKC-V.US,D,20121115,000000,26.9522,27.2742,26.9522,27.2742,25278.813049631,0
+MKC-V.US,D,20121116,000000,27.2355,27.3138,27.0235,27.3138,3242.2452388058,0
+MKC-V.US,D,20121119,000000,27.4218,27.7567,27.4218,27.7289,4014.4487281229,0
+MKC-V.US,D,20121120,000000,27.8309,28.1499,27.8309,28.1499,4869.4243561642,0
+MKC-V.US,D,20121121,000000,28.143,28.143,28.034,28.034,2553.8233045388,0
+MKC-V.US,D,20121123,000000,28.2499,28.467,28.2499,28.467,2088.4823782968,0
+MKC-V.US,D,20121126,000000,28.5522,28.5522,28.0132,28.0132,3536.99480597,0
+MKC-V.US,D,20121127,000000,27.9162,27.9162,27.8884,27.8884,1161.8381911163,0
+MKC-V.US,D,20121128,000000,27.7369,27.7695,27.6437,27.7339,34804.674917193,0
+MKC-V.US,D,20121203,000000,27.8349,27.8606,27.8349,27.8408,696.49726487423,0
+MKC-V.US,D,20121205,000000,27.6249,27.6943,27.5724,27.6943,2553.8233045388,0
+MKC-V.US,D,20121207,000000,27.5545,27.5545,27.5545,27.5545,232.16575495808,0
+MKC-V.US,D,20121211,000000,27.8171,27.8171,27.8171,27.8171,696.49726487423,0
+MKC-V.US,D,20121212,000000,27.9102,27.927,27.9102,27.927,931.69126881002,0
+MKC-V.US,D,20121213,000000,27.8091,27.8448,27.7437,27.7983,8114.6978439477,0
+MKC-V.US,D,20121214,000000,27.6943,27.6943,27.6893,27.6893,1441.4465133919,0
+MKC-V.US,D,20121217,000000,27.6893,28.3362,27.6893,28.3362,2714.3205003577,0
+MKC-V.US,D,20121218,000000,28.1677,28.1807,28.1469,28.1677,1685.7252642608,0
+MKC-V.US,D,20121219,000000,28.034,28.034,27.9656,27.9656,2141.9814435697,0
+MKC-V.US,D,20121220,000000,27.6773,27.8924,27.6773,27.8834,5451.8575762112,0
+MKC-V.US,D,20121221,000000,27.7111,27.7111,27.5387,27.6773,4040.6935525964,0
+MKC-V.US,D,20121224,000000,27.4802,27.5724,27.4802,27.5724,1161.8381911163,0
+MKC-V.US,D,20121226,000000,27.6299,27.6299,27.3891,27.3891,2553.8233045388,0
+MKC-V.US,D,20121227,000000,27.1761,27.1761,26.9978,27.1087,10127.473997802,0
+MKC-V.US,D,20121228,000000,27.1899,27.1899,26.9384,26.9384,7654.4039993352,0
+MKC-V.US,D,20121231,000000,27.0196,27.2653,26.9304,27.2653,4633.2209359025,0
+MKC-V.US,D,20130102,000000,27.6031,28.034,27.6031,28.034,9972.0238836124,0
+MKC-V.US,D,20130103,000000,27.8736,27.8736,27.8696,27.8696,696.49726487423,0
+MKC-V.US,D,20130104,000000,28.042,28.042,28.042,28.042,232.16575495808,0
+MKC-V.US,D,20130107,000000,27.8696,28.042,27.8606,28.042,696.49726487423,0
+MKC-V.US,D,20130108,000000,27.8696,27.9458,27.8696,27.9458,696.49726487423,0
+MKC-V.US,D,20130109,000000,28.042,28.1381,28.042,28.1222,696.49726487423,0
+MKC-V.US,D,20130110,000000,28.1905,28.1905,27.8696,27.8696,468.36917521977,0
+MKC-V.US,D,20130111,000000,27.8606,28.034,27.8606,28.034,587.48030167653,0
+MKC-V.US,D,20130114,000000,28.0776,28.0776,28.034,28.034,962.98317491307,0
+MKC-V.US,D,20130115,000000,28.042,28.2083,27.9736,28.2083,6535.9707102328,0
+MKC-V.US,D,20130117,000000,28.3134,28.4888,28.3134,28.4888,1161.8381911163,0
+MKC-V.US,D,20130118,000000,28.358,28.6344,28.358,28.6344,2732.489994224,0
+MKC-V.US,D,20130122,000000,28.6423,28.6512,28.6423,28.6512,1161.8381911163,0
+MKC-V.US,D,20130124,000000,27.1285,27.1285,26.2706,26.655,12057.478012931,0
+MKC-V.US,D,20130125,000000,26.8274,26.8274,26.6342,26.6342,1387.9474481189,0
+MKC-V.US,D,20130128,000000,26.4807,26.4807,26.3222,26.3222,468.36917521977,0
+MKC-V.US,D,20130129,000000,26.3082,26.6501,26.3082,26.6501,4466.6672421282,0
+MKC-V.US,D,20130130,000000,26.6501,26.8234,26.6501,26.8234,931.69126881002,0
+MKC-V.US,D,20130131,000000,26.8096,26.8096,26.8096,26.8096,232.16575495808,0
+MKC-V.US,D,20130201,000000,26.9572,27.1721,26.9572,27.1721,931.69126881002,0
+MKC-V.US,D,20130205,000000,27.2791,27.2791,27.2395,27.2613,931.69126881002,0
+MKC-V.US,D,20130206,000000,27.0513,27.0513,26.9879,26.9879,3013.1077328255,0
+MKC-V.US,D,20130207,000000,27.1721,27.3435,27.1087,27.3009,4633.2209359025,0
+MKC-V.US,D,20130208,000000,27.3435,27.397,27.3435,27.397,468.36917521977,0
+MKC-V.US,D,20130212,000000,27.5684,27.6031,27.5684,27.6031,696.49726487423,0
+MKC-V.US,D,20130213,000000,27.5208,27.5258,27.5169,27.5258,696.49726487423,0
+MKC-V.US,D,20130214,000000,27.7983,27.927,27.7983,27.927,1387.9474481189,0
+MKC-V.US,D,20130215,000000,27.9696,27.9696,27.9696,27.9696,232.16575495808,0
+MKC-V.US,D,20130219,000000,28.0984,28.0984,27.924,27.9656,2119.7742843998,0
+MKC-V.US,D,20130220,000000,27.9102,28.0984,27.9102,28.0984,696.49726487423,0
+MKC-V.US,D,20130221,000000,28.2718,28.2718,28.2718,28.2718,232.16575495808,0
+MKC-V.US,D,20130222,000000,28.4452,28.4452,28.4114,28.4114,711.6385097628,0
+MKC-V.US,D,20130225,000000,28.4501,28.4501,28.2747,28.2747,1161.8381911163,0
+MKC-V.US,D,20130226,000000,28.4501,28.6195,28.4501,28.6195,468.36917521977,0
+MKC-V.US,D,20130227,000000,28.5016,28.8444,28.5016,28.8444,1620.113203077,0
+MKC-V.US,D,20130228,000000,28.9613,29.0178,28.9425,29.0178,1387.9474481189,0
+MKC-V.US,D,20130301,000000,29.1921,29.3625,29.1921,29.3625,1210.2901747597,0
+MKC-V.US,D,20130304,000000,29.4576,29.632,29.4408,29.632,2318.6293006031,0
+MKC-V.US,D,20130305,000000,29.7588,30.062,29.7588,30.0262,160237.77582309,0
+MKC-V.US,D,20130306,000000,30.0838,30.1274,30.0838,30.1274,3477.4392427416,0
+MKC-V.US,D,20130307,000000,30.1878,30.2363,30.162,30.162,3943.7895853096,0
+MKC-V.US,D,20130308,000000,30.1927,30.1966,29.9629,30.1878,4633.2209359025,0
+MKC-V.US,D,20130311,000000,30.1056,30.2977,30.0916,30.2898,1630.2073663361,0
+MKC-V.US,D,20130312,000000,30.1481,30.3076,30.057,30.2313,2080.4070476896,0
+MKC-V.US,D,20130313,000000,30.2759,30.4156,30.2412,30.4156,3705.5673323961,0
+MKC-V.US,D,20130314,000000,30.5355,30.5355,30.5355,30.5355,232.16575495808,0
+MKC-V.US,D,20130315,000000,30.3839,30.5355,30.3839,30.3839,3709.6049976997,0
+MKC-V.US,D,20130318,000000,30.3413,30.3413,30.3413,30.3413,409.8230283173,0
+MKC-V.US,D,20130319,000000,30.5355,30.5355,30.4483,30.4483,1161.8381911163,0
+MKC-V.US,D,20130320,000000,30.7296,30.7465,30.6216,30.6216,1161.8381911163,0
+MKC-V.US,D,20130321,000000,30.685,30.7247,30.6712,30.7227,1161.8381911163,0
+MKC-V.US,D,20130322,000000,30.7148,30.9248,30.7148,30.9248,468.36917521977,0
+MKC-V.US,D,20130325,000000,31.0437,31.0437,30.7504,30.8594,32398.226396237,0
+MKC-V.US,D,20130326,000000,30.9387,31.1884,30.9387,31.1884,696.49726487423,0
+MKC-V.US,D,20130327,000000,31.2498,31.2498,31.1834,31.1884,931.69126881002,0
+MKC-V.US,D,20130328,000000,31.4419,31.6361,31.3557,31.6361,931.69126881002,0
+MKC-V.US,D,20130401,000000,31.5063,31.5063,31.0338,31.1626,4165.8611770086,0
+MKC-V.US,D,20130402,000000,31.1388,31.5697,31.1388,31.3765,4838.1324500611,0
+MKC-V.US,D,20130403,000000,31.1834,31.1834,30.793,30.793,1387.9474481189,0
+MKC-V.US,D,20130404,000000,31.0486,31.0486,30.7247,30.8594,1387.9474481189,0
+MKC-V.US,D,20130405,000000,30.6138,30.6138,30.4215,30.4215,468.36917521977,0
+MKC-V.US,D,20130408,000000,30.4215,30.4869,30.3977,30.4869,1429.333517481,0
+MKC-V.US,D,20130409,000000,30.3551,30.5484,30.3285,30.5484,751.00574647308,0
+MKC-V.US,D,20130410,000000,30.6008,30.7425,30.6008,30.6712,2316.6104679512,0
+MKC-V.US,D,20130411,000000,30.7465,30.8594,30.7465,30.8109,2110.6895374667,0
+MKC-V.US,D,20130415,000000,30.5751,30.7465,30.4027,30.4027,1630.2073663361,0
+MKC-V.US,D,20130416,000000,30.4354,30.9199,30.4354,30.9199,1630.2073663361,0
+MKC-V.US,D,20130417,000000,30.7465,30.8505,30.7465,30.8505,1782.6292315477,0
+MKC-V.US,D,20130418,000000,30.797,30.797,30.7802,30.793,1161.8381911163,0
+MKC-V.US,D,20130419,000000,30.9199,31.0912,30.8594,31.0784,1161.8381911163,0
+MKC-V.US,D,20130422,000000,30.8198,30.8198,30.8198,30.8198,468.36917521977,0
+MKC-V.US,D,20130423,000000,30.9941,31.109,30.8198,30.9941,5330.7276171026,0
+MKC-V.US,D,20130424,000000,31.0219,31.0219,31.0219,31.0219,468.36917521977,0
+MKC-V.US,D,20130425,000000,30.8981,30.8981,30.7891,30.7891,696.49726487423,0
+MKC-V.US,D,20130426,000000,30.793,30.8069,30.793,30.8069,1851.2695417092,0
+MKC-V.US,D,20130429,000000,30.6256,30.7009,30.6256,30.7009,724.76092199956,0
+MKC-V.US,D,20130430,000000,30.8941,30.8941,30.8941,30.8941,504.70816295234,0
+MKC-V.US,D,20130501,000000,31.1298,31.1576,30.9427,30.9427,3642.98352019,0
+MKC-V.US,D,20130502,000000,30.9248,31.2498,30.9248,31.1794,1968.3618355141,0
+MKC-V.US,D,20130506,000000,31.1626,31.1834,31.0694,31.0912,2068.2940517787,0
+MKC-V.US,D,20130507,000000,31.4291,31.4291,31.4291,31.4291,232.16575495808,0
+MKC-V.US,D,20130508,000000,31.3765,31.3765,31.3765,31.3765,232.16575495808,0
+MKC-V.US,D,20130509,000000,31.4974,31.4974,31.3885,31.3885,579.40497106929,0
+MKC-V.US,D,20130510,000000,31.3934,31.3934,31.3934,31.3934,232.16575495808,0
+MKC-V.US,D,20130513,000000,31.5618,31.7639,31.5618,31.752,6885.2287589958,0
+MKC-V.US,D,20130514,000000,31.9075,32.1324,31.9075,32.1324,3477.4392427416,0
+MKC-V.US,D,20130515,000000,32.1324,32.1324,32.1324,32.1324,468.36917521977,0
+MKC-V.US,D,20130516,000000,32.1622,32.175,32.1622,32.175,468.36917521977,0
+MKC-V.US,D,20130520,000000,32.1671,32.1671,32.1671,32.1671,366.4181263034,0
+MKC-V.US,D,20130521,000000,32.0403,32.075,31.9591,31.9591,916.55002392145,0
+MKC-V.US,D,20130522,000000,32.1324,32.2186,31.9175,31.9175,2932.3544267531,0
+MKC-V.US,D,20130523,000000,31.7014,31.7678,31.6133,31.652,16916.808205836,0
+MKC-V.US,D,20130524,000000,31.7678,31.7678,31.6797,31.7322,3013.1077328255,0
+MKC-V.US,D,20130528,000000,31.9471,32.0363,31.7322,31.7322,1119.4427054283,0
+MKC-V.US,D,20130529,000000,31.2993,31.5153,30.9664,30.9971,2875.8271125024,0
+MKC-V.US,D,20130530,000000,30.8673,30.8803,30.5572,30.5572,5141.9667641585,0
+MKC-V.US,D,20130531,000000,30.4393,30.4393,30.0025,30.0025,1960.2865049069,0
+MKC-V.US,D,20130603,000000,29.7885,30.0382,29.7083,29.8638,8660.7920762622,0
+MKC-V.US,D,20130604,000000,29.8905,30.062,29.8143,29.9738,2553.8233045388,0
+MKC-V.US,D,20130605,000000,29.7588,29.7588,29.632,29.632,545.08481598853,0
+MKC-V.US,D,20130606,000000,29.7043,29.7043,29.7043,29.7043,232.16575495808,0
+MKC-V.US,D,20130607,000000,29.9738,30.4077,29.9738,30.3195,2553.8233045388,0
+MKC-V.US,D,20130610,000000,30.3017,30.4295,30.3017,30.4156,931.69126881002,0
+MKC-V.US,D,20130611,000000,30.2224,30.7188,30.1481,30.5572,5150.0420947657,0
+MKC-V.US,D,20130612,000000,30.6038,30.8376,29.7211,30.7504,24307.754544111,0
+MKC-V.US,D,20130613,000000,30.9703,31.1348,30.9703,31.1348,1630.2073663361,0
+MKC-V.US,D,20130614,000000,31.1477,31.1626,31.0298,31.0298,2745.6124064607,0
+MKC-V.US,D,20130617,000000,31.2498,31.3072,31.2498,31.3072,931.69126881002,0
+MKC-V.US,D,20130618,000000,31.4211,31.4945,31.4211,31.4945,1387.9474481189,0
+MKC-V.US,D,20130619,000000,31.4974,31.4974,31.2498,31.332,1391.9851134226,0
+MKC-V.US,D,20130620,000000,30.9031,30.9031,30.0838,30.0838,2088.4823782968,0
+MKC-V.US,D,20130621,000000,30.2937,30.7247,30.2937,30.7247,5334.7652824062,0
+MKC-V.US,D,20130624,000000,30.5533,30.8287,30.4077,30.8287,5100.5806947964,0
+MKC-V.US,D,20130625,000000,30.5572,30.5572,30.5572,30.5572,232.16575495808,0
+MKC-V.US,D,20130626,000000,30.7722,31.0615,30.7722,30.9427,1851.2695417092,0
+MKC-V.US,D,20130627,000000,30.6762,30.7584,30.0838,30.4909,7200.1666526781,0
+MKC-V.US,D,20130628,000000,30.2759,30.4077,29.9193,30.4077,7636.2345054689,0
+MKC-V.US,D,20130701,000000,30.3839,30.4117,30.3076,30.3076,5567.9404536902,0
+MKC-V.US,D,20130702,000000,30.1927,30.1927,30.062,30.062,3013.1077328255,0
+MKC-V.US,D,20130703,000000,29.7588,29.9153,29.7003,29.8599,4169.8988423122,0
+MKC-V.US,D,20130705,000000,29.8687,29.9331,29.6954,29.9331,4228.4449892147,0
+MKC-V.US,D,20130708,000000,30.1927,30.2274,30.1927,30.2274,2781.9513941933,0
+MKC-V.US,D,20130709,000000,30.4077,30.4077,30.4077,30.4077,696.49726487423,0
+MKC-V.US,D,20130710,000000,30.1927,30.1927,30.1927,30.1927,458.27501196073,0
+MKC-V.US,D,20130711,000000,30.6216,31.0526,30.6216,30.9941,5402.3961762419,0
+MKC-V.US,D,20130712,000000,30.8376,30.8455,30.8198,30.8198,1186.064182938,0
+MKC-V.US,D,20130715,000000,30.7296,31.0298,30.7296,30.9743,2449.8534229707,0
+MKC-V.US,D,20130716,000000,30.8594,31.0526,30.8594,31.0526,1851.2695417092,0
+MKC-V.US,D,20130717,000000,30.9703,30.9703,30.9149,30.9248,3056.5126348394,0
+MKC-V.US,D,20130718,000000,31.1388,31.1388,30.9031,30.9031,1851.2695417092,0
+MKC-V.US,D,20130719,000000,30.9902,31.3557,30.9902,31.3557,4869.4243561642,0
+MKC-V.US,D,20130722,000000,31.2052,31.2052,31.0952,31.1744,6058.5167880799,0
+MKC-V.US,D,20130723,000000,31.3557,31.3557,30.9902,31.1259,2555.8421371907,0
+MKC-V.US,D,20130724,000000,30.9031,30.9031,30.7722,30.7722,2553.8233045388,0
+MKC-V.US,D,20130725,000000,30.8803,30.9387,30.8803,30.9387,1333.4389665201,0
+MKC-V.US,D,20130726,000000,30.7584,30.7584,30.7584,30.7584,232.16575495808,0
+MKC-V.US,D,20130729,000000,31.012,31.012,31.012,31.012,931.69126881002,0
+MKC-V.US,D,20130730,000000,31.009,31.0952,31.009,31.0952,696.49726487423,0
+MKC-V.US,D,20130731,000000,30.8416,30.8803,30.8416,30.8803,1206.2525094561,0
+MKC-V.US,D,20130801,000000,30.8069,31.1834,30.8069,31.1834,6031.2625472805,0
+MKC-V.US,D,20130802,000000,31.2676,31.2676,31.109,31.1834,1851.2695417092,0
+MKC-V.US,D,20130805,000000,31.1834,31.1834,31.1834,31.1834,468.36917521977,0
+MKC-V.US,D,20130806,000000,31.1834,31.6936,31.1834,31.6618,6732.8068937842,0
+MKC-V.US,D,20130808,000000,31.2596,31.4469,31.2596,31.4469,2088.4823782968,0
+MKC-V.US,D,20130809,000000,31.223,31.2854,31.219,31.2596,3477.4392427416,0
+MKC-V.US,D,20130812,000000,31.1834,31.4161,31.1834,31.4161,19567.535477662,0
+MKC-V.US,D,20130813,000000,31.4945,31.4945,31.4945,31.4945,468.36917521977,0
+MKC-V.US,D,20130816,000000,30.6216,30.6216,30.3195,30.3195,696.49726487423,0
+MKC-V.US,D,20130819,000000,30.5771,30.5771,30.2759,30.4117,1642.3203622469,0
+MKC-V.US,D,20130820,000000,30.483,30.483,30.483,30.483,2553.8233045388,0
+MKC-V.US,D,20130822,000000,29.7588,30.2541,29.7588,30.2541,4406.1022625739,0
+MKC-V.US,D,20130823,000000,30.1006,30.1006,30.1006,30.1006,468.36917521977,0
+MKC-V.US,D,20130827,000000,29.6568,29.6568,29.6568,29.6568,468.36917521977,0
+MKC-V.US,D,20130828,000000,29.1128,29.1128,28.8325,28.8325,2553.8233045388,0
+MKC-V.US,D,20130829,000000,28.7919,28.9811,28.7919,28.9811,1186.064182938,0
+MKC-V.US,D,20130903,000000,28.994,28.994,28.994,28.994,468.36917521977,0
+MKC-V.US,D,20130905,000000,29.0822,29.0822,29.0822,29.0822,713.65734241461,0
+MKC-V.US,D,20130909,000000,28.9385,28.998,28.9385,28.998,696.49726487423,0
+MKC-V.US,D,20130912,000000,28.8444,28.8632,28.8444,28.8632,994.27508101611,0
+MKC-V.US,D,20130917,000000,29.5924,29.5924,29.5924,29.5924,468.36917521977,0
+MKC-V.US,D,20130918,000000,29.53,29.53,29.53,29.53,232.16575495808,0
+MKC-V.US,D,20130920,000000,29.6855,29.7211,29.6855,29.7211,575.36730576567,0
+MKC-V.US,D,20130924,000000,29.628,29.6478,29.1128,29.5874,1630.2073663361,0
+MKC-V.US,D,20130927,000000,28.3173,28.3173,28.3173,28.3173,232.16575495808,0
+MKC-V.US,D,20130930,000000,28.034,28.034,28.034,28.034,232.16575495808,0
+MKC-V.US,D,20131001,000000,27.8171,27.8834,27.8171,27.8606,1333.4389665201,0
+MKC-V.US,D,20131002,000000,27.4762,27.7369,27.4762,27.7369,468.36917521977,0
+MKC-V.US,D,20131003,000000,27.3891,27.6249,27.2266,27.296,8794.0350312816,0
+MKC-V.US,D,20131004,000000,27.822,27.822,27.8171,27.8171,1630.2073663361,0
+MKC-V.US,D,20131008,000000,28.2411,28.2411,28.2411,28.2411,1161.8381911163,0
+MKC-V.US,D,20131010,000000,28.2906,28.358,28.2411,28.358,4169.8988423122,0
+MKC-V.US,D,20131011,000000,28.471,28.471,28.471,28.471,232.16575495808,0
+MKC-V.US,D,20131015,000000,28.3134,28.3134,28.3005,28.3134,696.49726487423,0
+MKC-V.US,D,20131016,000000,28.7621,28.8741,28.7621,28.8741,931.69126881002,0
+MKC-V.US,D,20131018,000000,29.419,29.419,29.419,29.419,232.16575495808,0
+MKC-V.US,D,20131021,000000,28.8672,28.8672,28.8533,28.8533,468.36917521977,0
+MKC-V.US,D,20131022,000000,29.4744,29.4744,29.0653,29.4616,1257.7327420772,0
+MKC-V.US,D,20131023,000000,29.4576,29.4616,29.3893,29.4358,3013.1077328255,0
+MKC-V.US,D,20131029,000000,30.0124,30.0352,29.9738,29.9738,2332.7611291657,0
+MKC-V.US,D,20131101,000000,29.6022,29.6022,29.6022,29.6022,284.65540390512,0
+MKC-V.US,D,20131104,000000,29.6181,29.7211,29.6181,29.7211,2088.4823782968,0
+MKC-V.US,D,20131105,000000,29.5378,29.636,29.5378,29.636,1859.3448723164,0
+MKC-V.US,D,20131106,000000,30.1927,30.1927,30.1927,30.1927,468.36917521977,0
+MKC-V.US,D,20131107,000000,30.0352,30.0352,29.9738,30.0352,696.49726487423,0
+MKC-V.US,D,20131108,000000,29.7003,29.7003,29.7003,29.7003,232.16575495808,0
+MKC-V.US,D,20131111,000000,29.6181,29.6181,29.6181,29.6181,232.16575495808,0
+MKC-V.US,D,20131112,000000,29.4913,29.5696,29.4408,29.5032,1186.064182938,0
+MKC-V.US,D,20131113,000000,29.738,29.9579,29.738,29.9579,1630.2073663361,0
+MKC-V.US,D,20131114,000000,29.9738,30.1758,29.9738,30.153,10566.57009957,0
+MKC-V.US,D,20131115,000000,30.0184,30.0382,29.9936,30.0382,2291.3750598036,0
+MKC-V.US,D,20131120,000000,29.7707,29.949,29.7707,29.949,468.36917521977,0
+MKC-V.US,D,20131126,000000,29.9193,29.9193,29.9193,29.9193,696.49726487423,0
+MKC-V.US,D,20131129,000000,29.7647,29.7796,29.7647,29.7796,468.36917521977,0
+MKC-V.US,D,20131203,000000,29.5518,29.5518,29.5518,29.5518,468.36917521977,0
+MKC-V.US,D,20131204,000000,29.3705,29.3705,29.3705,29.3705,696.49726487423,0
+MKC-V.US,D,20131205,000000,29.4319,29.4507,29.4319,29.4507,696.49726487423,0
+MKC-V.US,D,20131212,000000,29.5784,29.7796,29.3071,29.3071,2808.1962186668,0
+MKC-V.US,D,20131216,000000,29.0604,29.0604,29.0604,29.0604,742.93041586585,0
+MKC-V.US,D,20131217,000000,28.4114,29.0484,28.4114,29.0484,2473.0699984665,0
+MKC-V.US,D,20131218,000000,28.9534,28.9534,28.9534,28.9534,244.27875086893,0
+MKC-V.US,D,20131219,000000,29.3675,29.3675,29.3467,29.3467,482.50100378244,0
+MKC-V.US,D,20131220,000000,29.7112,29.7112,29.3289,29.3289,2312.5728026476,0
+MKC-V.US,D,20131226,000000,29.3289,29.6518,29.3289,29.6518,3607.6539487833,0
+MKC-V.US,D,20131227,000000,29.525,29.5646,29.525,29.5646,652.08294653442,0
+MKC-V.US,D,20131230,000000,29.5844,29.6855,29.53,29.6568,5207.5788253423,0
+MKC-V.US,D,20131231,000000,29.6568,29.6568,29.6568,29.6568,306.86256307502,0
+MKC-V.US,D,20140102,000000,29.3754,29.517,29.3754,29.4239,933.71010146183,0
+MKC-V.US,D,20140103,000000,29.517,29.517,29.517,29.517,232.16575495808,0
+MKC-V.US,D,20140106,000000,29.4874,29.5746,29.4507,29.4507,3717.6803283069,0
+MKC-V.US,D,20140107,000000,29.5032,29.7043,29.3705,29.7043,6935.6995752911,0
+MKC-V.US,D,20140108,000000,29.3289,29.3289,29.203,29.203,1166.8852727458,0
+MKC-V.US,D,20140109,000000,29.2625,29.5924,29.2625,29.5924,1139.6310319464,0
+MKC-V.US,D,20140113,000000,29.7588,29.9738,29.7548,29.7935,2369.1001168983,0
+MKC-V.US,D,20140114,000000,29.1644,29.9708,29.1644,29.9708,1650.3956928542,0
+MKC-V.US,D,20140115,000000,29.8817,29.8817,29.8817,29.8817,791.38239950927,0
+MKC-V.US,D,20140116,000000,29.1881,29.9579,29.1881,29.9579,2114.7272027703,0
+MKC-V.US,D,20140117,000000,29.6518,29.6518,29.6518,29.6518,236.2034202617,0
+MKC-V.US,D,20140121,000000,29.9371,29.9371,29.9371,29.9371,454.23734665711,0
+MKC-V.US,D,20140122,000000,30.166,30.1966,30.0738,30.1966,4066.93837707,0
+MKC-V.US,D,20140123,000000,29.9896,29.9896,29.9738,29.9738,825.70255459003,0
+MKC-V.US,D,20140128,000000,29.8202,29.9331,29.8143,29.9331,2751.6689044162,0
+MKC-V.US,D,20140129,000000,28.467,28.467,27.8309,28.1123,4188.0683361785,0
+MKC-V.US,D,20140130,000000,27.9696,27.9696,27.8527,27.8834,1059.8871421999,0
+MKC-V.US,D,20140131,000000,27.3267,27.9062,27.3267,27.9062,3158.4636837558,0
+MKC-V.US,D,20140203,000000,27.2187,27.2227,27.0869,27.0869,3196.8215041401,0
+MKC-V.US,D,20140204,000000,27.2058,27.4258,27.186,27.2742,3291.7066387752,0
+MKC-V.US,D,20140206,000000,27.1811,27.1811,27.1721,27.1721,468.36917521977,0
+MKC-V.US,D,20140207,000000,27.3663,27.3663,27.3663,27.3663,468.36917521977,0
+MKC-V.US,D,20140210,000000,26.8838,27.3049,26.8838,27.3049,925.63477085459,0
+MKC-V.US,D,20140211,000000,27.6071,27.6071,27.5506,27.5506,5428.6410007154,0
+MKC-V.US,D,20140212,000000,27.8736,27.8736,27.8736,27.8736,583.44263637291,0
+MKC-V.US,D,20140214,000000,28.0776,28.2173,28.038,28.2173,1530.2751500715,0
+MKC-V.US,D,20140218,000000,28.3916,28.3916,28.3916,28.3916,361.37104467388,0
+MKC-V.US,D,20140219,000000,28.2747,28.2747,28.2747,28.2747,232.16575495808,0
+MKC-V.US,D,20140221,000000,28.4273,28.471,28.3699,28.3699,5264.1061395929,0
+MKC-V.US,D,20140224,000000,28.5076,28.5214,28.4362,28.467,6275.5412981494,0
+MKC-V.US,D,20140226,000000,28.4501,28.4501,28.4501,28.4501,671.26185672661,0
+MKC-V.US,D,20140227,000000,28.3045,28.3441,28.2787,28.3441,4006.3733975157,0
+MKC-V.US,D,20140303,000000,28.2411,28.2787,28.2411,28.2787,626.84753838681,0
+MKC-V.US,D,20140305,000000,28.2499,28.7889,28.2499,28.7889,6029.2437146287,0
+MKC-V.US,D,20140306,000000,28.6552,28.8057,28.6552,28.8057,1223.4125869965,0
+MKC-V.US,D,20140307,000000,28.7959,28.7959,28.7127,28.7127,803.49539542013,0
+MKC-V.US,D,20140310,000000,28.7077,28.7403,28.6997,28.6997,825.70255459003,0
+MKC-V.US,D,20140311,000000,28.9336,28.9336,28.8533,28.8959,4010.4110628193,0
+MKC-V.US,D,20140312,000000,29.0178,29.0653,29.0178,29.0653,520.85882416682,0
+MKC-V.US,D,20140313,000000,29.3675,29.3675,29.1079,29.1079,960.96434226126,0
+MKC-V.US,D,20140314,000000,29.1128,29.1208,29.1128,29.1208,715.67617506642,0
+MKC-V.US,D,20140317,000000,28.9811,29.2317,28.9811,29.1466,4175.9553402677,0
+MKC-V.US,D,20140319,000000,29.3625,29.3625,29.3625,29.3625,256.39174677979,0
+MKC-V.US,D,20140320,000000,29.1337,29.1337,29.1337,29.1337,306.86256307502,0
+MKC-V.US,D,20140321,000000,29.105,30.0916,29.105,30.0916,1668.5651867204,0
+MKC-V.US,D,20140324,000000,29.3507,29.3507,29.0692,29.1783,4721.0401562562,0
+MKC-V.US,D,20140325,000000,29.9896,30.8753,29.9896,30.6008,9654.0577409524,0
+MKC-V.US,D,20140326,000000,30.166,30.6484,30.166,30.6484,3013.1077328255,0
+MKC-V.US,D,20140327,000000,30.5751,30.5771,30.3938,30.3938,4938.0646663257,0
+MKC-V.US,D,20140328,000000,30.5771,30.7048,30.5771,30.7048,1450.531260325,0
+MKC-V.US,D,20140331,000000,30.8753,30.8753,30.8594,30.8594,3477.4392427416,0
+MKC-V.US,D,20140402,000000,30.8416,30.8416,30.7009,30.7188,1968.3618355141,0
+MKC-V.US,D,20140403,000000,30.3839,30.4661,30.3839,30.4661,813.58955867917,0
+MKC-V.US,D,20140404,000000,30.3977,30.3977,30.3115,30.3115,2847.5634553771,0
+MKC-V.US,D,20140407,000000,30.5127,30.5127,30.5127,30.5127,316.95672633407,0
+MKC-V.US,D,20140408,000000,30.5127,30.6296,30.5038,30.6296,1404.0981093334,0
+MKC-V.US,D,20140409,000000,30.483,30.483,30.483,30.483,232.16575495808,0
+MKC-V.US,D,20140410,000000,30.5572,30.7148,30.4721,30.5444,4406.1022625739,0
+MKC-V.US,D,20140411,000000,30.0838,30.1352,30.052,30.1352,4169.8988423122,0
+MKC-V.US,D,20140414,000000,30.3839,30.3839,30.2492,30.2492,482.50100378244,0
+MKC-V.US,D,20140415,000000,30.2937,30.3681,30.1312,30.1312,5980.7917309852,0
+MKC-V.US,D,20140417,000000,30.4592,30.5712,30.4592,30.5127,1869.4390355755,0
+MKC-V.US,D,20140421,000000,30.8158,31.1834,30.4027,30.4027,5133.8914335512,0
+MKC-V.US,D,20140422,000000,30.5038,30.7891,30.5038,30.7891,1487.8796643835,0
+MKC-V.US,D,20140424,000000,30.591,30.6038,30.591,30.6038,593.53679963195,0
+MKC-V.US,D,20140428,000000,30.5127,30.9466,30.5127,30.9466,1508.0679909016,0
+MKC-V.US,D,20140429,000000,30.8981,30.8981,30.8851,30.8851,763.11874238394,0
+MKC-V.US,D,20140501,000000,30.587,30.6256,30.4988,30.6256,1400.0604440298,0
+MKC-V.US,D,20140502,000000,30.7851,30.7851,30.7851,30.7851,236.2034202617,0
+MKC-V.US,D,20140505,000000,30.5949,30.7683,30.5949,30.7683,2889.9589410651,0
+MKC-V.US,D,20140506,000000,30.5275,30.5355,30.4988,30.5315,3023.2018960845,0
+MKC-V.US,D,20140509,000000,30.5444,30.5444,30.5444,30.5444,551.14131394396,0
+MKC-V.US,D,20140513,000000,30.6216,30.6216,30.6216,30.6216,530.95298742586,0
+MKC-V.US,D,20140514,000000,30.6216,30.6216,30.3977,30.3977,2020.8514844612,0
+MKC-V.US,D,20140515,000000,30.3285,30.3839,30.3285,30.3285,599.59329758738,0
+MKC-V.US,D,20140520,000000,30.1798,30.2046,30.1798,30.2046,1200.1960115007,0
+MKC-V.US,D,20140521,000000,30.4513,30.4513,30.162,30.3889,3498.6369855856,0
+MKC-V.US,D,20140522,000000,30.3799,30.4483,30.3799,30.4483,761.09990973213,0
+MKC-V.US,D,20140523,000000,30.4721,30.4721,30.4721,30.4721,1164.866440094,0
+MKC-V.US,D,20140527,000000,30.2977,30.8981,30.2977,30.8941,2808.1962186668,0
+MKC-V.US,D,20140528,000000,31.0833,31.0833,30.6484,30.6484,3913.5070955325,0
+MKC-V.US,D,20140529,000000,30.8535,31.0041,30.8109,31.0041,1851.2695417092,0
+MKC-V.US,D,20140530,000000,31.0526,31.0526,31.0526,31.0526,389.63470179921,0
+MKC-V.US,D,20140603,000000,30.9515,31.1298,30.8981,31.1298,1872.4672845532,0
+MKC-V.US,D,20140604,000000,31.4419,31.4419,31.4419,31.4419,601.61213023919,0
+MKC-V.US,D,20140606,000000,31.2368,31.3716,31.2368,31.3716,516.8211588632,0
+MKC-V.US,D,20140610,000000,31.1428,31.1576,31.1388,31.1576,1387.9474481189,0
+MKC-V.US,D,20140613,000000,31.0873,31.0873,30.9287,30.9287,468.36917521977,0
+MKC-V.US,D,20140617,000000,30.8981,30.8981,30.8109,30.8109,3054.4938021876,0
+MKC-V.US,D,20140618,000000,30.8803,31.1676,30.8376,31.1676,2316.6104679512,0
+MKC-V.US,D,20140619,000000,31.2814,31.2814,31.1298,31.1298,1019.5104891637,0
+MKC-V.US,D,20140620,000000,30.8376,31.5013,30.8376,31.5013,4604.9572787772,0
+MKC-V.US,D,20140623,000000,30.8851,31.3983,30.8851,31.3983,751.00574647308,0
+MKC-V.US,D,20140624,000000,30.6216,30.6574,30.4909,30.6484,1489.8984970353,0
+MKC-V.US,D,20140626,000000,29.6102,29.6102,29.6102,29.6102,236.2034202617,0
+MKC-V.US,D,20140627,000000,30.4592,30.6008,30.3681,30.5771,2200.5275904722,0
+MKC-V.US,D,20140630,000000,30.5662,30.7376,30.5662,30.7376,1333.4389665201,0
+MKC-V.US,D,20140702,000000,30.581,30.8515,30.581,30.6158,1843.1942111019,0
+MKC-V.US,D,20140707,000000,30.7504,30.7722,30.7504,30.7722,946.83251369859,0
+MKC-V.US,D,20140708,000000,30.7812,30.7851,30.7009,30.7009,4161.823511705,0
+MKC-V.US,D,20140711,000000,30.4007,30.477,29.7578,30.4621,122476.52048731,0
+MKC-V.US,D,20140714,000000,30.7098,30.7098,30.3096,30.477,3251.329985739,0
+MKC-V.US,D,20140715,000000,30.3096,30.3314,30.1758,30.1848,8664.8297415658,0
+MKC-V.US,D,20140716,000000,30.1402,30.268,30.0886,30.2204,3741.9063201287,0
+MKC-V.US,D,20140717,000000,30.2165,30.2165,30.0322,30.0322,2808.1962186668,0
+MKC-V.US,D,20140718,000000,30.2294,30.3739,30.2115,30.2967,5960.6034044671,0
+MKC-V.US,D,20140721,000000,30.5157,30.5157,30.2779,30.3275,3848.9044506746,0
+MKC-V.US,D,20140728,000000,29.7241,29.7241,29.7201,29.7201,813.58955867917,0
+MKC-V.US,D,20140729,000000,29.8429,29.8429,29.527,29.527,4299.104132028,0
+MKC-V.US,D,20140730,000000,29.6884,29.9103,29.1178,29.1337,6021.1683840214,0
+MKC-V.US,D,20140731,000000,28.6136,28.6136,28.6136,28.6136,446.16201604987,0
+MKC-V.US,D,20140801,000000,28.6136,28.7701,28.6136,28.7701,767.15640768756,0
+MKC-V.US,D,20140804,000000,28.6928,28.8087,28.6928,28.8087,1074.0189707626,0
+MKC-V.US,D,20140805,000000,28.9613,28.9662,28.7185,28.7185,738.89275056223,0
+MKC-V.US,D,20140806,000000,29.0484,29.0484,28.9772,29.0484,610.69687717233,0
+MKC-V.US,D,20140807,000000,29.0692,29.0692,29.0484,29.0484,3461.2885815272,0
+MKC-V.US,D,20140808,000000,29.3437,29.3437,29.3437,29.3437,268.50474269065,0
+MKC-V.US,D,20140811,000000,29.6984,29.6984,29.6984,29.6984,323.0132242895,0
+MKC-V.US,D,20140812,000000,29.6508,29.6508,29.6508,29.6508,351.27688141483,0
+MKC-V.US,D,20140813,000000,29.5726,29.6092,29.5726,29.6092,730.81741995499,0
+MKC-V.US,D,20140814,000000,29.7647,29.7885,29.7201,29.7201,2541.710308628,0
+MKC-V.US,D,20140815,000000,29.9153,29.9153,29.6597,29.6597,1170.9229380494,0
+MKC-V.US,D,20140818,000000,29.5824,29.9985,29.5824,29.8767,2900.0531043242,0
+MKC-V.US,D,20140819,000000,30.0272,30.0272,29.9797,29.9797,692.45959957061,0
+MKC-V.US,D,20140820,000000,29.9371,30.0134,29.9331,30.0134,2047.0963089347,0
+MKC-V.US,D,20140821,000000,30.1283,30.3343,30.1144,30.2601,3607.6539487833,0
+MKC-V.US,D,20140822,000000,30.2214,30.3135,29.9292,29.9292,2447.8345903189,0
+MKC-V.US,D,20140825,000000,30.1144,30.1144,30.1144,30.1144,306.86256307502,0
+MKC-V.US,D,20140826,000000,30.2204,30.2214,30.2204,30.2214,1548.4446439378,0
+MKC-V.US,D,20140827,000000,30.3343,30.3343,30.1322,30.1322,1174.9606033531,0
+MKC-V.US,D,20140828,000000,30.0402,30.058,30.0402,30.058,466.35034256796,0
+MKC-V.US,D,20140829,000000,30.1501,30.1501,30.1501,30.1501,323.0132242895,0
+MKC-V.US,D,20140902,000000,30.1719,30.1719,30.1016,30.1322,2139.9626109179,0
+MKC-V.US,D,20140903,000000,30.2739,30.2739,30.1322,30.1322,2986.862908352,0
+MKC-V.US,D,20140904,000000,30.0322,30.0441,30.0322,30.0322,559.21664455119,0
+MKC-V.US,D,20140905,000000,29.9103,30.0362,29.9103,30.0362,2456.919337252,0
+MKC-V.US,D,20140908,000000,30.154,30.154,30.1104,30.1104,1697.8382601717,0
+MKC-V.US,D,20140909,000000,29.8509,29.8727,29.7201,29.8043,12382.510069873,0
+MKC-V.US,D,20140910,000000,29.7112,29.8143,29.7112,29.8143,690.4407669188,0
+MKC-V.US,D,20140911,000000,29.7419,29.8429,29.7419,29.7449,2193.4616761909,0
+MKC-V.US,D,20140915,000000,29.5864,29.6042,29.5864,29.6042,692.45959957061,0
+MKC-V.US,D,20140916,000000,29.7033,29.8193,29.7033,29.7747,4987.526066295,0
+MKC-V.US,D,20140917,000000,29.7607,29.7747,29.3575,29.4804,9413.8166553871,0
+MKC-V.US,D,20140918,000000,29.3387,29.635,29.3387,29.635,3404.7612672765,0
+MKC-V.US,D,20140919,000000,29.6845,30.1104,29.5824,30.1104,5209.5976579941,0
+MKC-V.US,D,20140922,000000,29.7419,29.7419,29.2367,29.2367,2183.3675129318,0
+MKC-V.US,D,20140923,000000,29.0604,29.0604,28.9226,28.9226,1425.2958521774,0
+MKC-V.US,D,20140924,000000,28.9425,29.0029,28.9425,29.0029,1776.5727335922,0
+MKC-V.US,D,20140925,000000,28.6482,28.7423,28.6482,28.7423,771.19407299118,0
+MKC-V.US,D,20140926,000000,28.6056,28.8087,28.6056,28.8087,1178.9982686567,0
+MKC-V.US,D,20140929,000000,28.891,28.891,28.891,28.891,228.12808965446,0
+MKC-V.US,D,20140930,000000,29.0524,29.0524,29.0524,29.0524,508.74582825596,0
+MKC-V.US,D,20141002,000000,29.9371,29.9371,28.7185,29.1971,12083.722837405,0
+MKC-V.US,D,20141003,000000,29.635,29.635,29.6122,29.6122,2768.8289819565,0
+MKC-V.US,D,20141007,000000,29.622,29.622,29.3091,29.3091,2495.2771576364,0
+MKC-V.US,D,20141008,000000,29.4259,29.7132,29.4259,29.7132,2312.5728026476,0
+MKC-V.US,D,20141009,000000,29.8846,29.8846,29.5874,29.5874,1499.9926602944,0
+MKC-V.US,D,20141010,000000,29.6528,29.6528,29.6528,29.6528,361.37104467388,0
+MKC-V.US,D,20141013,000000,29.417,29.736,29.417,29.736,759.08107708032,0
+MKC-V.US,D,20141015,000000,29.2863,29.2863,28.7711,28.9474,2114.7272027703,0
+MKC-V.US,D,20141016,000000,28.6443,28.7919,28.6443,28.7285,3042.3808062767,0
+MKC-V.US,D,20141017,000000,29.0148,29.2713,29.0148,29.2713,1157.8005258127,0
+MKC-V.US,D,20141020,000000,29.4864,29.5556,29.4001,29.5556,4243.5862341033,0
+MKC-V.US,D,20141021,000000,29.6766,29.7301,29.6766,29.7301,1111.3673748211,0
+MKC-V.US,D,20141022,000000,29.9866,29.9866,29.7727,29.9183,3028.248977714,0
+MKC-V.US,D,20141023,000000,29.9183,29.945,29.8717,29.9044,7132.5357588425,0
+MKC-V.US,D,20141024,000000,30.0124,30.0124,29.8123,29.9708,3320.9797122264,0
+MKC-V.US,D,20141027,000000,30.5137,30.5137,30.1144,30.1244,5453.876408863,0
+MKC-V.US,D,20141028,000000,30.3503,30.3503,30.3323,30.3323,825.70255459003,0
+MKC-V.US,D,20141030,000000,29.7301,30.5137,29.7301,30.4077,2272.1961496114,0
+MKC-V.US,D,20141031,000000,30.7752,30.7752,30.6474,30.6474,736.87391791042,0
+MKC-V.US,D,20141103,000000,31.3825,31.3825,30.9307,31.0061,4895.6691806377,0
+MKC-V.US,D,20141104,000000,30.6286,31.3825,30.6286,31.223,3586.4562059393,0
+MKC-V.US,D,20141105,000000,31.3865,31.6658,31.3865,31.6133,7652.3851666834,0
+MKC-V.US,D,20141106,000000,31.6797,31.6797,31.649,31.649,789.36356685746,0
+MKC-V.US,D,20141107,000000,31.5341,31.7154,31.5341,31.6579,2005.7102395726,0
+MKC-V.US,D,20141110,000000,31.762,31.762,31.645,31.645,891.31461577383,0
+MKC-V.US,D,20141111,000000,31.9016,31.9016,31.9016,31.9016,555.17897924758,0
+MKC-V.US,D,20141112,000000,31.6302,31.8234,31.6302,31.8234,1051.8118115927,0
+MKC-V.US,D,20141113,000000,31.8877,31.8877,31.8877,31.8877,3347.2245366999,0
+MKC-V.US,D,20141114,000000,31.9115,31.9115,31.5886,31.5886,2131.8872803107,0
+MKC-V.US,D,20141117,000000,31.5955,31.5955,31.5955,31.5955,364.39929365159,0
+MKC-V.US,D,20141120,000000,31.5836,31.5836,31.5836,31.5836,337.14505285216,0
+MKC-V.US,D,20141121,000000,31.5836,31.5836,31.4835,31.4835,1689.7629295644,0
+MKC-V.US,D,20141125,000000,31.7956,31.7956,31.7956,31.7956,1055.8494768963,0
+MKC-V.US,D,20141126,000000,31.858,31.9373,31.8184,31.8184,893.33344842564,0
+MKC-V.US,D,20141128,000000,31.4835,31.4835,31.4835,31.4835,226.10925700265,0
+MKC-V.US,D,20141203,000000,31.8006,31.9729,31.8006,31.9333,2984.8440757001,0
+MKC-V.US,D,20141204,000000,32.1067,32.1374,31.7421,31.7421,2908.1284349314,0
+MKC-V.US,D,20141208,000000,32.2166,32.2166,31.9987,32.1552,2076.3693823859,0
+MKC-V.US,D,20141209,000000,31.4637,31.858,31.4637,31.858,5188.3999151501,0
+MKC-V.US,D,20141210,000000,31.7906,31.7906,31.7906,31.7906,357.33337937026,0
+MKC-V.US,D,20141211,000000,31.7827,31.9551,31.7827,31.9551,732.8362526068,0
+MKC-V.US,D,20141212,000000,31.8362,31.858,31.7867,31.858,1835.1188804947,0
+MKC-V.US,D,20141216,000000,31.214,31.7421,31.1922,31.7421,1483.8419990799,0
+MKC-V.US,D,20141217,000000,31.4727,31.7827,31.4727,31.7827,1324.3542195869,0
+MKC-V.US,D,20141218,000000,32.1632,32.276,31.7827,31.7827,1924.9569335002,0
+MKC-V.US,D,20141219,000000,32.3553,33.2906,32.3553,33.2906,4383.895103404,0
+MKC-V.US,D,20141222,000000,33.2271,33.2499,33.2271,33.2499,950.87017900221,0
+MKC-V.US,D,20141229,000000,33.3222,33.3222,33.2866,33.2866,1229.4690849519,0
+MKC-V.US,D,20150105,000000,32.2404,32.2404,32.0007,32.0007,781.28823625022,0
+MKC-V.US,D,20150106,000000,31.9917,31.9917,31.762,31.7708,3675.2848426189,0
+MKC-V.US,D,20150107,000000,31.965,32.5505,31.965,32.5505,1365.740288949,0
+MKC-V.US,D,20150108,000000,31.9471,33.0409,31.9471,32.9557,2575.0210473828,0
+MKC-V.US,D,20150109,000000,33.3044,33.3044,32.7358,32.7358,2009.7479048762,0
+MKC-V.US,D,20150112,000000,32.2959,32.2959,32.2959,32.2959,400.73828138416,0
+MKC-V.US,D,20150113,000000,31.3815,32.605,31.3815,32.3851,7687.7147380901,0
+MKC-V.US,D,20150114,000000,32.2444,32.81,32.1047,32.2532,2984.8440757001,0
+MKC-V.US,D,20150120,000000,32.7824,32.7824,32.7824,32.7824,294.74956716417,0
+MKC-V.US,D,20150122,000000,32.9299,32.9468,32.9299,32.9468,1826.0341335616,0
+MKC-V.US,D,20150127,000000,32.276,32.276,32.0809,32.0809,1950.1923416478,0
+MKC-V.US,D,20150128,000000,31.3993,32.4118,31.3993,31.646,4764.4450582701,0
+MKC-V.US,D,20150129,000000,31.4093,31.6222,31.4093,31.6222,464.33150991615,0
+MKC-V.US,D,20150130,000000,31.3102,31.3102,31.3102,31.3102,384.58762016968,0
+MKC-V.US,D,20150202,000000,31.4043,31.6173,31.1894,31.6173,1714.9983377121,0
+MKC-V.US,D,20150203,000000,32.1087,32.1404,32.1087,32.1404,516.8211588632,0
+MKC-V.US,D,20150204,000000,32.4385,32.4603,32.3108,32.3603,2508.3995698731,0
+MKC-V.US,D,20150205,000000,32.2286,32.2532,32.2286,32.2532,2965.665165508,0
+MKC-V.US,D,20150206,000000,32.3771,32.5871,32.3771,32.5871,462.31267726434,0
+MKC-V.US,D,20150209,000000,32.4999,32.4999,32.2246,32.2246,1528.2563174197,0
+MKC-V.US,D,20150210,000000,32.3236,32.5415,32.3236,32.5415,1057.8683095481,0
+MKC-V.US,D,20150211,000000,32.3989,32.3989,32.175,32.3414,682.36543631157,0
+MKC-V.US,D,20150212,000000,32.3414,32.4217,31.9819,31.9819,4196.1436667858,0
+MKC-V.US,D,20150213,000000,32.4217,32.4217,32.4217,32.4217,448.18084870168,0
+MKC-V.US,D,20150217,000000,32.4951,32.5911,32.4951,32.5911,1782.6292315477,0
+MKC-V.US,D,20150218,000000,32.6753,33.2014,32.6753,33.2014,1367.7591216008,0
+MKC-V.US,D,20150220,000000,33.0459,33.24,32.7912,33.24,1933.0322641075,0
+MKC-V.US,D,20150223,000000,33.0745,33.0745,32.9468,32.9468,1987.5407457063,0
+MKC-V.US,D,20150224,000000,32.7288,32.9379,32.7288,32.9379,484.51983643425,0
+MKC-V.US,D,20150225,000000,33.0459,33.0459,33.0409,33.0409,1184.0453502862,0
+MKC-V.US,D,20150226,000000,33.0409,33.1122,32.9854,32.9854,1837.1377131465,0
+MKC-V.US,D,20150227,000000,32.9943,32.9943,32.9943,32.9943,606.65921186871,0
+MKC-V.US,D,20150302,000000,32.8368,32.8467,32.8368,32.8467,971.0585055203,0
+MKC-V.US,D,20150303,000000,32.921,32.921,32.921,32.921,2705.2357534245,0
+MKC-V.US,D,20150304,000000,32.7407,32.7407,32.7407,32.7407,224.09042435084,0
+MKC-V.US,D,20150305,000000,32.9795,32.9795,32.6238,32.6515,755.0434117767,0
+MKC-V.US,D,20150306,000000,32.171,32.1948,32.171,32.1948,462.31267726434,0
+MKC-V.US,D,20150309,000000,33.3044,33.3044,32.3058,32.4346,1572.6706357595,0
+MKC-V.US,D,20150310,000000,32.1087,32.1087,31.9779,31.9779,1141.6498645982,0
+MKC-V.US,D,20150311,000000,31.5341,31.5341,31.5341,31.5341,462.31267726434,0
+MKC-V.US,D,20150312,000000,31.3409,31.8808,31.3409,31.8808,1204.2336768043,0
+MKC-V.US,D,20150313,000000,31.9611,31.9611,31.5737,31.5737,918.56885657326,0
+MKC-V.US,D,20150316,000000,31.5697,31.7084,31.5697,31.7084,462.31267726434,0
+MKC-V.US,D,20150317,000000,31.3726,31.3815,31.324,31.3815,1952.2111742997,0
+MKC-V.US,D,20150318,000000,31.2398,31.859,31.2398,31.859,1141.6498645982,0
+MKC-V.US,D,20150319,000000,31.75,31.75,31.6836,31.6836,682.36543631157,0
+MKC-V.US,D,20150320,000000,31.0873,31.9967,29.9282,29.9282,6198.8256573807,0
+MKC-V.US,D,20150323,000000,31.864,32.2206,31.864,32.1007,3834.7726221119,0
+MKC-V.US,D,20150324,000000,32.9606,33.8958,32.9606,33.0409,12091.798168012,0
+MKC-V.US,D,20150325,000000,33.88,33.88,33.4312,33.4312,918.56885657326,0
+MKC-V.US,D,20150326,000000,33.6215,33.77,33.6215,33.77,1603.9625418625,0
+MKC-V.US,D,20150327,000000,33.766,33.8404,33.766,33.8404,918.56885657326,0
+MKC-V.US,D,20150330,000000,33.9652,33.9652,33.9652,33.9652,2621.4541983745,0
+MKC-V.US,D,20150331,000000,34.2237,34.2237,33.6957,34.0197,27492.46305234,0
+MKC-V.US,D,20150401,000000,34.413,34.413,33.3985,33.5917,5064.2417070638,0
+MKC-V.US,D,20150402,000000,33.6977,33.7938,33.6937,33.6937,2005.7102395726,0
+MKC-V.US,D,20150406,000000,33.8255,34.4843,33.8156,33.9969,8397.3344152011,0
+MKC-V.US,D,20150407,000000,34.5784,34.5784,34.406,34.406,1593.8683786035,0
+MKC-V.US,D,20150408,000000,34.3149,34.3149,34.1881,34.2287,3634.9081895828,0
+MKC-V.US,D,20150409,000000,34.1177,34.1177,34.1177,34.1177,250.33524882436,0
+MKC-V.US,D,20150410,000000,34.3238,34.4218,34.1613,34.1613,6029.2437146287,0
+MKC-V.US,D,20150413,000000,34.3584,34.3584,34.2495,34.2495,803.49539542013,0
+MKC-V.US,D,20150414,000000,34.2495,34.3584,34.2495,34.3584,1381.8909501635,0
+MKC-V.US,D,20150415,000000,34.5923,34.5923,34.2366,34.3099,3617.7481120424,0
+MKC-V.US,D,20150416,000000,34.1375,34.1375,34.1207,34.1375,726.77975465137,0
+MKC-V.US,D,20150417,000000,33.7482,33.7482,33.7264,33.7264,742.93041586585,0
+MKC-V.US,D,20150420,000000,33.9276,34.0197,33.774,33.774,1559.5482235227,0
+MKC-V.US,D,20150421,000000,34.1297,34.1297,33.5343,33.5343,1072.0001381108,0
+MKC-V.US,D,20150422,000000,33.7304,33.7304,33.7304,33.7304,216.0150937436,0
+MKC-V.US,D,20150423,000000,33.7571,33.7571,33.6601,33.6601,15892.250635043,0
+MKC-V.US,D,20150424,000000,33.4995,33.6809,33.4748,33.6809,3382.5541081066,0
+MKC-V.US,D,20150427,000000,33.2132,33.2886,33.2132,33.2876,3613.7104467388,0
+MKC-V.US,D,20150428,000000,33.2053,33.2578,33.2053,33.2578,4040.6935525964,0
+MKC-V.US,D,20150429,000000,33.2836,33.2836,33.2836,33.2836,526.91532212224,0
+MKC-V.US,D,20150430,000000,33.2578,33.2578,33.1261,33.1261,11457.884715344,0
+MKC-V.US,D,20150501,000000,33.4787,33.5649,33.4669,33.4669,6017.1307187178,0
+MKC-V.US,D,20150504,000000,33.6601,33.6601,33.6601,33.6601,216.0150937436,0
+MKC-V.US,D,20150506,000000,33.1934,33.2984,33.1934,33.2984,510.76466090777,0
+MKC-V.US,D,20150508,000000,34.1157,34.1157,34.1157,34.1157,216.0150937436,0
+MKC-V.US,D,20150511,000000,33.6809,34.0236,33.6809,33.884,5580.0534496011,0
+MKC-V.US,D,20150512,000000,33.9761,34.0781,33.9761,34.0781,494.61399969329,0
+MKC-V.US,D,20150514,000000,34.511,34.726,34.511,34.726,460.29384461254,0
+MKC-V.US,D,20150515,000000,34.8657,34.8657,34.8538,34.8538,914.53119126964,0
+MKC-V.US,D,20150518,000000,34.8518,34.8836,34.8518,34.8518,1359.6837909936,0
+MKC-V.US,D,20150519,000000,34.9054,35.0628,34.9054,35.0321,1804.8363907176,0
+MKC-V.US,D,20150520,000000,34.9262,34.9944,34.7993,34.946,1470.7195868431,0
+MKC-V.US,D,20150521,000000,34.6725,34.9538,34.6725,34.9538,885.25811781841,0
+MKC-V.US,D,20150522,000000,34.6725,34.8518,34.6725,34.7864,2912.166100235,0
+MKC-V.US,D,20150526,000000,34.511,34.511,34.403,34.403,1593.8683786035,0
+MKC-V.US,D,20150527,000000,34.5655,34.7835,34.4922,34.726,1363.7214562972,0
+MKC-V.US,D,20150528,000000,34.8072,34.8072,34.6229,34.6863,918.56885657326,0
+MKC-V.US,D,20150529,000000,34.6627,34.726,34.6229,34.6229,3410.8177652319,0
+MKC-V.US,D,20150601,000000,34.3268,34.4258,34.3268,34.4258,1027.585819771,0
+MKC-V.US,D,20150603,000000,34.4526,34.4526,34.4526,34.4526,216.0150937436,0
+MKC-V.US,D,20150604,000000,34.1613,34.1831,34.0028,34.0028,674.29010570433,0
+MKC-V.US,D,20150605,000000,33.6809,33.769,33.6809,33.769,571.32964046205,0
+MKC-V.US,D,20150608,000000,33.7066,33.7601,33.6848,33.7571,2952.5427532712,0
+MKC-V.US,D,20150616,000000,34.0939,34.3268,34.0939,34.3268,2579.0587126865,0
+MKC-V.US,D,20150617,000000,34.4526,34.5051,34.3327,34.4704,3858.9986139336,0
+MKC-V.US,D,20150618,000000,34.301,34.9816,34.301,34.9816,2043.0586436311,0
+MKC-V.US,D,20150619,000000,34.9538,34.9678,34.4972,34.4972,3028.248977714,0
+MKC-V.US,D,20150622,000000,34.4218,35.4304,34.4218,35.2976,4999.6390622059,0
+MKC-V.US,D,20150623,000000,35.3155,35.363,35.2273,35.3036,5656.7690903698,0
+MKC-V.US,D,20150624,000000,35.6107,36.111,35.6107,35.9039,4770.5015562255,0
+MKC-V.US,D,20150625,000000,36.6024,36.6024,36.007,36.007,914.53119126964,0
+MKC-V.US,D,20150626,000000,36.007,36.0278,35.8267,35.9762,9765.0935368019,0
+MKC-V.US,D,20150629,000000,35.7265,35.7265,35.4264,35.4264,2722.3958309649,0
+MKC-V.US,D,20150630,000000,35.1887,35.7127,35.1887,35.7127,4315.2547932425,0
+MKC-V.US,D,20150701,000000,34.9944,35.0202,34.5011,35.0202,2086.463545645,0
+MKC-V.US,D,20150702,000000,35.1153,35.1153,35.046,35.046,460.29384461254,0
+MKC-V.US,D,20150706,000000,35.1302,35.1302,34.8568,34.8568,460.29384461254,0
+MKC-V.US,D,20150707,000000,34.9678,35.2273,34.9678,35.2273,460.29384461254,0
+MKC-V.US,D,20150708,000000,35.2699,35.2699,35.2699,35.2699,216.0150937436,0
+MKC-V.US,D,20150709,000000,35.4224,35.4304,35.1153,35.2213,4999.6390622059,0
+MKC-V.US,D,20150710,000000,35.4848,35.4848,35.4809,35.4848,2709.2734187282,0
+MKC-V.US,D,20150713,000000,35.6206,35.6602,35.6206,35.6335,1235.5255829073,0
+MKC-V.US,D,20150714,000000,35.7791,35.7791,35.6364,35.6364,669.2430240748,0
+MKC-V.US,D,20150715,000000,35.5354,35.5354,35.3808,35.3808,6454.2079878345,0
+MKC-V.US,D,20150716,000000,35.5988,35.5988,35.5988,35.5988,8333.7411866691,0
+MKC-V.US,D,20150717,000000,35.3175,35.3175,35.3175,35.3175,480.48217113063,0
+MKC-V.US,D,20150720,000000,35.4442,35.4442,35.4442,35.4442,211.97742843998,0
+MKC-V.US,D,20150722,000000,36.001,36.001,35.6364,35.6364,1481.8231664281,0
+MKC-V.US,D,20150723,000000,35.6166,35.6166,35.6166,35.6166,211.97742843998,0
+MKC-V.US,D,20150727,000000,35.463,35.7701,35.3402,35.3808,5088.4676988855,0
+MKC-V.US,D,20150728,000000,35.8643,35.8683,35.8643,35.8683,1580.7459663667,0
+MKC-V.US,D,20150729,000000,35.5859,35.8683,35.5859,35.8157,669.2430240748,0
+MKC-V.US,D,20150731,000000,36.111,36.2793,35.9396,36.2675,3713.6426630033,0
+MKC-V.US,D,20150803,000000,36.2793,36.3893,36.2793,36.3893,4327.3677891534,0
+MKC-V.US,D,20150804,000000,36.3379,36.6548,36.3379,36.4716,1125.4992033837,0
+MKC-V.US,D,20150805,000000,36.8084,36.8559,36.8075,36.8559,6778.2306284499,0
+MKC-V.US,D,20150806,000000,36.8699,36.8738,36.7183,36.8738,3221.0474959618,0
+MKC-V.US,D,20150807,000000,36.8243,36.8926,36.8243,36.8926,2479.1264964219,0
+MKC-V.US,D,20150810,000000,37.0739,37.5276,36.9629,37.5276,11849.538249795,0
+MKC-V.US,D,20150811,000000,37.1086,37.485,37.1086,37.4672,3737.868654825,0
+MKC-V.US,D,20150812,000000,36.9431,37.2849,36.9035,37.2849,66930.358905436,0
+MKC-V.US,D,20150813,000000,37.3394,37.4593,37.3394,37.4593,4743.2473154261,0
+MKC-V.US,D,20150814,000000,37.4721,37.5316,37.4672,37.5316,4743.2473154261,0
+MKC-V.US,D,20150817,000000,37.3215,37.5831,37.3215,37.5831,5641.6278454813,0
+MKC-V.US,D,20150818,000000,37.5276,37.5831,37.5276,37.5831,669.2430240748,0
+MKC-V.US,D,20150819,000000,37.2265,37.2265,37.2265,37.2265,211.97742843998,0
+MKC-V.US,D,20150820,000000,36.3685,36.3685,36.3685,36.3685,211.97742843998,0
+MKC-V.US,D,20150821,000000,35.4185,36.746,35.4185,36.746,458.27501196073,0
+MKC-V.US,D,20150824,000000,34.728,34.7755,33.8968,34.4843,4014.4487281229,0
+MKC-V.US,D,20150825,000000,34.511,34.511,34.511,34.511,908.47469331421,0
+MKC-V.US,D,20150826,000000,34.0008,34.5368,34.0008,34.5368,669.2430240748,0
+MKC-V.US,D,20150827,000000,34.5408,34.9182,34.5368,34.9182,2266.139651656,0
+MKC-V.US,D,20150831,000000,34.5754,35.1114,34.5754,35.0658,1750.3279091187,0
+MKC-V.US,D,20150901,000000,34.62,34.6685,34.398,34.398,669.2430240748,0
+MKC-V.US,D,20150902,000000,34.8092,34.8092,34.7755,34.7755,669.2430240748,0
+MKC-V.US,D,20150903,000000,35.3016,35.5899,35.3016,35.5899,458.27501196073,0
+MKC-V.US,D,20150904,000000,35.05,35.05,34.7627,34.9756,1353.6272930382,0
+MKC-V.US,D,20150908,000000,35.5532,35.5532,35.5532,35.5532,211.97742843998,0
+MKC-V.US,D,20150909,000000,35.6364,35.6364,35.3065,35.3065,908.47469331421,0
+MKC-V.US,D,20150915,000000,35.9,36.2279,35.9,36.2279,458.27501196073,0
+MKC-V.US,D,20150916,000000,36.5628,36.6776,36.5448,36.6776,4368.7538585155,0
+MKC-V.US,D,20150917,000000,36.8965,36.8965,36.8965,36.8965,490.57633438968,0
+MKC-V.US,D,20150918,000000,36.2011,36.2011,36.2011,36.2011,262.44824473522,0
+MKC-V.US,D,20150922,000000,36.3923,36.4567,36.3646,36.4567,3613.7104467388,0
+MKC-V.US,D,20150923,000000,36.5162,36.5162,36.5162,36.5162,2841.5069574217,0
+MKC-V.US,D,20150925,000000,37.1888,37.1888,37.1888,37.1888,274.56124064607,0
+MKC-V.US,D,20150928,000000,36.4399,36.4399,36.1209,36.1209,908.47469331421,0
+MKC-V.US,D,20150929,000000,35.6364,35.9455,35.6364,35.9455,636.94170164585,0
+MKC-V.US,D,20151001,000000,35.4185,35.4185,34.5408,34.83,1580.7459663667,0
+MKC-V.US,D,20151002,000000,35.1243,35.1243,34.6457,35.0995,2262.1019863524,0
+MKC-V.US,D,20151005,000000,36.0644,36.0644,36.0644,36.0644,211.97742843998,0
+MKC-V.US,D,20151007,000000,36.3021,36.3021,36.1348,36.1348,1933.0322641075,0
+MKC-V.US,D,20151008,000000,36.5132,36.6479,36.5132,36.6479,4719.0213236044,0
+MKC-V.US,D,20151009,000000,36.9808,37.0224,36.962,36.962,1055.8494768963,0
+MKC-V.US,D,20151013,000000,36.9253,36.9253,36.9253,36.9253,211.97742843998,0
+MKC-V.US,D,20151014,000000,36.8015,36.8015,36.5182,36.5182,1622.1320357288,0
+MKC-V.US,D,20151015,000000,36.5182,36.5182,36.3527,36.3655,1489.8984970353,0
+MKC-V.US,D,20151016,000000,36.8015,36.8659,36.7083,36.7083,2252.0078230933,0
+MKC-V.US,D,20151019,000000,36.7133,36.7133,36.7133,36.7133,211.97742843998,0
+MKC-V.US,D,20151021,000000,36.8827,36.8827,36.8827,36.8827,2252.0078230933,0
+MKC-V.US,D,20151022,000000,37.3611,37.9685,37.3611,37.9685,3257.3864836944,0
+MKC-V.US,D,20151023,000000,37.7535,37.7535,37.7535,37.7535,903.42761168469,0
+MKC-V.US,D,20151027,000000,38.3677,38.3677,37.491,37.491,2258.0643210488,0
+MKC-V.US,D,20151029,000000,37.5594,37.5594,37.3979,37.5594,667.22419142299,0
+MKC-V.US,D,20151102,000000,37.5068,37.5672,37.4513,37.5672,1794.7422274585,0
+MKC-V.US,D,20151103,000000,37.2017,37.705,37.1898,37.705,2491.2394923328,0
+MKC-V.US,D,20151104,000000,37.5494,37.8615,37.5494,37.8615,667.22419142299,0
+MKC-V.US,D,20151105,000000,38.2786,38.2786,38.2786,38.2786,270.52357534245,0
+MKC-V.US,D,20151106,000000,37.3215,37.3215,37.167,37.3215,667.22419142299,0
+MKC-V.US,D,20151109,000000,37.0938,37.0938,37.0938,37.0938,391.65353445102,0
+MKC-V.US,D,20151111,000000,37.5375,37.5375,37.5375,37.5375,211.97742843998,0
+MKC-V.US,D,20151112,000000,36.7579,36.9808,36.3081,36.6935,5641.6278454813,0
+MKC-V.US,D,20151113,000000,36.6519,36.6519,36.6519,36.6519,211.97742843998,0
+MKC-V.US,D,20151116,000000,36.7925,36.8381,36.7925,36.8381,667.22419142299,0
+MKC-V.US,D,20151118,000000,37.068,37.4791,37.068,37.4791,456.25617930892,0
+MKC-V.US,D,20151119,000000,37.6524,37.6524,37.6524,37.6524,1977.4465824473,0
+MKC-V.US,D,20151123,000000,37.7793,37.7793,37.7793,37.7793,211.97742843998,0
+MKC-V.US,D,20151124,000000,37.9437,38.0249,37.9417,37.9417,7150.7052527088,0
+MKC-V.US,D,20151130,000000,38.2786,38.3677,38.1993,38.1993,3705.5673323961,0
+MKC-V.US,D,20151201,000000,38.0289,38.6986,38.0289,38.5272,2984.8440757001,0
+MKC-V.US,D,20151203,000000,38.1894,38.1894,37.5128,37.5128,1574.6894684113,0
+MKC-V.US,D,20151204,000000,38.2865,38.341,38.226,38.341,4424.2717564402,0
+MKC-V.US,D,20151207,000000,38.657,38.657,38.657,38.657,642.99819960128,0
+MKC-V.US,D,20151210,000000,38.0676,38.0676,38.0031,38.0676,2831.4127941626,0
+MKC-V.US,D,20151211,000000,37.7148,37.7148,37.2423,37.2423,903.42761168469,0
+MKC-V.US,D,20151214,000000,36.7133,37.3839,36.7133,37.3839,2577.0398800347,0
+MKC-V.US,D,20151216,000000,37.5633,38.2904,37.5633,38.2904,1121.4615380801,0
+MKC-V.US,D,20151217,000000,37.9546,37.9546,37.9546,37.9546,211.97742843998,0
+MKC-V.US,D,20151218,000000,37.4702,37.4702,37.1432,37.1432,1237.5444155591,0
+MKC-V.US,D,20151221,000000,37.487,37.487,37.487,37.487,736.87391791042,0
+MKC-V.US,D,20151222,000000,37.7793,37.8011,37.7793,37.8011,2193.4616761909,0
+MKC-V.US,D,20151223,000000,38.5104,38.5193,38.5104,38.5193,740.91158321404,0
+MKC-V.US,D,20151224,000000,38.549,38.549,38.549,38.549,370.45579160702,0
+MKC-V.US,D,20151228,000000,37.8159,38.554,37.8159,38.554,1109.3485421692,0
+MKC-V.US,D,20151229,000000,38.7422,38.7531,38.7422,38.7531,8051.1046154157,0
+MKC-V.US,D,20151230,000000,38.5391,38.5391,38.4251,38.4251,787.34473420565,0
+MKC-V.US,D,20160104,000000,38.0071,38.0071,37.167,37.3671,2794.0643901042,0
+MKC-V.US,D,20160106,000000,37.5613,37.5613,37.3394,37.4018,1874.486117205,0
+MKC-V.US,D,20160108,000000,37.5128,37.5128,37.3929,37.3929,2851.6011206807,0
+MKC-V.US,D,20160112,000000,37.8427,37.8763,37.592,37.8763,1233.5067502555,0
+MKC-V.US,D,20160113,000000,37.8723,37.8723,37.8723,37.8723,1131.5557013391,0
+MKC-V.US,D,20160114,000000,37.8219,37.9645,37.8219,37.8239,1328.3918848906,0
+MKC-V.US,D,20160115,000000,37.3265,37.3265,37.0412,37.3265,2824.3468798813,0
+MKC-V.US,D,20160119,000000,36.111,36.111,36.111,36.111,0,0
+MKC-V.US,D,20160120,000000,35.3927,35.8722,35.151,35.8722,1239.5632482109,0
+MKC-V.US,D,20160121,000000,35.2887,35.3828,35.2887,35.3828,1576.7083010631,0
+MKC-V.US,D,20160122,000000,35.6582,36.2595,35.6582,36.2279,10988.506123799,0
+MKC-V.US,D,20160125,000000,36.0308,36.0308,36.0308,36.0308,482.50100378244,0
+MKC-V.US,D,20160126,000000,36.0308,36.6202,36.0308,36.6202,1328.3918848906,0
+MKC-V.US,D,20160127,000000,36.5696,36.5696,36.4498,36.4815,4228.4449892147,0
+MKC-V.US,D,20160128,000000,37.4197,38.3122,37.3801,37.9179,5176.2869192392,0
+MKC-V.US,D,20160129,000000,38.6372,39.3406,38.6372,38.9869,1289.0246481803,0
+MKC-V.US,D,20160201,000000,39.286,39.4842,39.1147,39.2613,4727.0966542116,0
+MKC-V.US,D,20160202,000000,39.1414,39.2792,39.0215,39.0651,2669.9061820179,0
+MKC-V.US,D,20160203,000000,38.6432,38.8561,38.4529,38.4529,1166.8852727458,0
+MKC-V.US,D,20160204,000000,38.5441,38.5441,38.0874,38.0874,903.42761168469,0
+MKC-V.US,D,20160205,000000,38.4173,38.4846,38.1458,38.1458,3673.2660099671,0
+MKC-V.US,D,20160208,000000,38.7164,39.0007,38.4846,38.4846,2667.8873493661,0
+MKC-V.US,D,20160209,000000,38.7204,39.2574,38.7204,39.1494,28336.335100796,0
+MKC-V.US,D,20160210,000000,39.5961,40.4868,39.5961,40.2758,4932.0081683703,0
+MKC-V.US,D,20160211,000000,39.8408,40.3659,39.8408,40.3659,2324.6857985585,0
+MKC-V.US,D,20160212,000000,40.8216,40.8216,39.6784,39.6784,4143.6540178387,0
+MKC-V.US,D,20160216,000000,39.9597,40.144,39.7338,40.144,16262.706426651,0
+MKC-V.US,D,20160217,000000,40.2758,40.5819,40.2758,40.5819,1219.3749216929,0
+MKC-V.US,D,20160218,000000,40.3659,40.3659,39.8488,40.362,2254.0266557452,0
+MKC-V.US,D,20160219,000000,40.1965,40.888,40.0409,40.888,11467.978878603,0
+MKC-V.US,D,20160222,000000,40.886,40.886,40.886,40.886,543.06598333672,0
+MKC-V.US,D,20160223,000000,41.1535,41.2912,41.099,41.2912,3095.8798715497,0
+MKC-V.US,D,20160224,000000,41.1407,41.1407,41.1407,41.1407,1287.0058155285,0
+MKC-V.US,D,20160225,000000,41.8499,41.8499,41.8499,41.8499,250.33524882436,0
+MKC-V.US,D,20160226,000000,40.4848,41.8638,40.4848,41.8638,1960.2865049069,0
+MKC-V.US,D,20160229,000000,41.8143,41.8192,41.6329,41.6329,4348.5655319974,0
+MKC-V.US,D,20160301,000000,41.6329,41.6329,41.6329,41.6329,211.97742843998,0
+MKC-V.US,D,20160302,000000,41.2337,41.2337,41.2337,41.2337,292.73073451236,0
+MKC-V.US,D,20160303,000000,41.4012,41.6241,41.3189,41.6241,2302.4786393886,0
+MKC-V.US,D,20160304,000000,41.5963,41.6993,41.5963,41.6993,704.57259548147,0
+MKC-V.US,D,20160307,000000,41.4388,41.519,41.4388,41.519,1174.9606033531,0
+MKC-V.US,D,20160308,000000,41.4507,41.5963,41.4507,41.5963,632.90403634224,0
+MKC-V.US,D,20160309,000000,42.0203,42.0203,41.6687,41.6687,2695.1415901655,0
+MKC-V.US,D,20160315,000000,41.7598,41.7598,41.6953,41.6953,508.74582825596,0
+MKC-V.US,D,20160316,000000,41.5874,41.5874,41.5874,41.5874,610.69687717233,0
+MKC-V.US,D,20160317,000000,41.0801,42.7119,41.0801,42.5276,13903.700473011,0
+MKC-V.US,D,20160318,000000,42.1085,42.1263,42.1085,42.1263,1630.2073663361,0
+MKC-V.US,D,20160321,000000,41.7429,41.9064,41.7429,41.9064,1287.0058155285,0
+MKC-V.US,D,20160322,000000,41.5617,41.8063,41.5617,41.6745,4173.9365076159,0
+MKC-V.US,D,20160324,000000,42.2472,42.7713,42.2472,42.7713,2361.0247862911,0
+MKC-V.US,D,20160328,000000,42.8931,43.2171,42.8931,43.2171,1578.7271337149,0
+MKC-V.US,D,20160329,000000,43.5806,44.6278,43.5806,44.2701,2451.8722556225,0
+MKC-V.US,D,20160330,000000,44.9012,44.9012,44.0452,44.4554,2383.231945461,0
+MKC-V.US,D,20160331,000000,44.2018,44.2593,44.1671,44.1671,1023.5481544673,0
+MKC-V.US,D,20160401,000000,44.4911,44.4911,44.4911,44.4911,715.67617506642,0
+MKC-V.US,D,20160404,000000,44.3643,44.5138,44.3643,44.5138,1023.5481544673,0
+MKC-V.US,D,20160406,000000,43.9997,44.2137,43.7461,44.2137,4987.526066295,0
+MKC-V.US,D,20160407,000000,44.4336,44.4336,44.2335,44.2424,2910.1472675832,0
+MKC-V.US,D,20160411,000000,44.2464,44.2464,44.2464,44.2464,364.39929365159,0
+MKC-V.US,D,20160412,000000,43.8907,43.9947,43.8907,43.9947,484.51983643425,0
+MKC-V.US,D,20160413,000000,44.178,44.178,43.3924,43.4756,1593.8683786035,0
+MKC-V.US,D,20160414,000000,43.8461,43.8461,42.5256,42.5256,1324.3542195869,0
+MKC-V.US,D,20160415,000000,42.38,42.4394,42.38,42.4394,1794.7422274585,0
+MKC-V.US,D,20160418,000000,43.3053,43.3053,42.4236,42.4236,1227.4502523001,0
+MKC-V.US,D,20160419,000000,42.1263,42.7138,42.1263,42.4454,1681.6875989572,0
+MKC-V.US,D,20160420,000000,43.0516,43.0516,42.1313,42.1501,5217.6729886013,0
+MKC-V.US,D,20160421,000000,41.1059,41.1307,40.8028,40.8028,8019.8127093127,0
+MKC-V.US,D,20160422,000000,41.1307,41.1307,40.6621,40.885,45402.536922866,0
+MKC-V.US,D,20160425,000000,41.735,41.735,41.0366,41.4428,36034.144002146,0
+MKC-V.US,D,20160426,000000,41.9034,41.9034,41.7727,41.7727,1398.041611378,0
+MKC-V.US,D,20160427,000000,41.7727,41.7727,41.3298,41.412,8284.2797866997,0
+MKC-V.US,D,20160428,000000,41.1575,41.7449,41.1575,41.7449,5141.9667641585,0
+MKC-V.US,D,20160502,000000,41.957,42.1679,41.957,42.1679,779.26940359841,0
+MKC-V.US,D,20160503,000000,41.9797,41.9886,41.9212,41.9886,1061.9059748517,0
+MKC-V.US,D,20160504,000000,41.8529,41.8529,41.8529,41.8529,781.28823625022,0
+MKC-V.US,D,20160505,000000,42.3502,42.4037,42.3502,42.4037,636.94170164585,0
+MKC-V.US,D,20160506,000000,42.6435,42.6435,42.6435,42.6435,284.65540390512,0
+MKC-V.US,D,20160509,000000,43.1933,43.3439,43.0972,43.2705,8059.179946023,0
+MKC-V.US,D,20160510,000000,43.4092,43.4092,43.4092,43.4092,454.23734665711,0
+MKC-V.US,D,20160511,000000,43.6728,43.6728,43.6728,43.6728,351.27688141483,0
+MKC-V.US,D,20160513,000000,43.964,44.3683,43.8967,43.8967,3804.4901323347,0
+MKC-V.US,D,20160516,000000,44.078,44.078,43.964,43.964,665.20535877119,0
+MKC-V.US,D,20160518,000000,42.8604,42.9357,42.1541,42.5008,3136.2565245858,0
+MKC-V.US,D,20160519,000000,42.5256,42.6256,42.5256,42.6256,1359.6837909936,0
+MKC-V.US,D,20160520,000000,43.3151,43.3151,42.4492,42.4492,785.32590155384,0
+MKC-V.US,D,20160523,000000,42.6058,42.8059,42.6058,42.7385,4233.4920708442,0
+MKC-V.US,D,20160526,000000,43.119,43.3419,43.119,43.3419,817.62722398279,0
+MKC-V.US,D,20160527,000000,43.647,43.6658,43.5826,43.6104,4038.6747199446,0
+MKC-V.US,D,20160531,000000,44.4603,44.4603,43.7897,43.7897,1119.4427054283,0
+MKC-V.US,D,20160602,000000,43.3053,43.3053,43.3053,43.3053,211.97742843998,0
+MKC-V.US,D,20160603,000000,43.6242,43.6302,43.6242,43.6302,454.23734665711,0
+MKC-V.US,D,20160606,000000,43.7699,43.7699,43.4895,43.5816,2956.5804185748,0
+MKC-V.US,D,20160607,000000,43.651,43.6629,43.651,43.6629,897.37111372926,0
+MKC-V.US,D,20160609,000000,44.6832,44.6832,44.6832,44.6832,4135.5786872315,0
+MKC-V.US,D,20160610,000000,44.5228,44.6476,44.3603,44.6476,2322.6669659067,0
+MKC-V.US,D,20160613,000000,44.3881,44.3881,44.3315,44.3881,2239.8948271825,0
+MKC-V.US,D,20160615,000000,44.6,44.6,44.6,44.6,211.97742843998,0
+MKC-V.US,D,20160616,000000,44.7883,44.8259,44.6981,44.7526,5303.4733763032,0
+MKC-V.US,D,20160617,000000,44.3117,44.8785,44.3117,44.8785,11474.035376558,0
+MKC-V.US,D,20160620,000000,45.125,45.135,44.707,44.707,1282.9681502249,0
+MKC-V.US,D,20160621,000000,45.1043,45.1488,45.0756,45.1222,3372.4599448475,0
+MKC-V.US,D,20160623,000000,45.3678,45.6313,45.3678,45.6313,1806.8552233694,0
+MKC-V.US,D,20160624,000000,45.4877,45.4877,45.4085,45.4085,1139.6310319464,0
+MKC-V.US,D,20160627,000000,45.0844,45.0844,45.0844,45.0844,343.20155080759,0
+MKC-V.US,D,20160628,000000,46.4705,46.4705,45.2558,45.4917,2385.2507781128,0
+MKC-V.US,D,20160629,000000,45.88,45.88,45.88,45.88,325.03205694131,0
+MKC-V.US,D,20160630,000000,47.359,47.4264,46.938,47.4264,3599.5786181761,0
+MKC-V.US,D,20160701,000000,48.3764,48.3764,47.3314,47.3314,3019.1642307809,0
+MKC-V.US,D,20160705,000000,47.0271,47.9436,47.0271,47.8386,8513.4172926801,0
+MKC-V.US,D,20160711,000000,47.8614,47.8614,47.6186,47.6186,803.49539542013,0
+MKC-V.US,D,20160713,000000,46.8905,46.8905,46.8905,46.8905,316.95672633407,0
+MKC-V.US,D,20160714,000000,46.9935,47.0271,46.9935,47.0271,1648.3768602023,0
+MKC-V.US,D,20160715,000000,47.1065,47.1104,47.0727,47.0817,3238.2075735022,0
+MKC-V.US,D,20160718,000000,46.9133,46.9192,46.9133,46.9192,871.12628925574,0
+MKC-V.US,D,20160719,000000,46.8954,46.8954,46.8954,46.8954,238.22225291351,0
+MKC-V.US,D,20160720,000000,47.2897,47.2897,46.621,46.621,6462.2833184418,0
+MKC-V.US,D,20160721,000000,46.5299,46.5299,46.4149,46.5041,1337.4766318237,0
+MKC-V.US,D,20160725,000000,47.1005,47.1005,47.1005,47.1005,952.88901165402,0
+MKC-V.US,D,20160726,000000,47.5621,47.5621,46.4011,46.4011,4058.8630464627,0
+MKC-V.US,D,20160727,000000,46.2634,46.2634,45.4956,45.5947,1464.6630888877,0
+MKC-V.US,D,20160728,000000,45.3004,45.558,45.3004,45.558,781.28823625022,0
+MKC-V.US,D,20160729,000000,45.9463,45.9463,45.775,45.775,663.18652611938,0
+MKC-V.US,D,20160802,000000,45.6135,45.6135,45.6135,45.6135,211.97742843998,0
+MKC-V.US,D,20160803,000000,45.6135,45.6135,44.9379,44.9379,1337.4766318237,0
+MKC-V.US,D,20160804,000000,45.3539,45.3539,45.139,45.139,462.31267726434,0
+MKC-V.US,D,20160805,000000,45.241,45.241,45.241,45.241,211.97742843998,0
+MKC-V.US,D,20160808,000000,44.7248,45.2083,44.7248,45.0686,2256.045488397,0
+MKC-V.US,D,20160809,000000,44.9507,45.1944,44.9507,45.1488,962.98317491307,0
+MKC-V.US,D,20160810,000000,45.3877,45.4877,45.3877,45.4877,803.49539542013,0
+MKC-V.US,D,20160811,000000,45.6095,45.6095,45.4321,45.4321,998.31274631973,0
+MKC-V.US,D,20160815,000000,45.4321,45.4321,45.2668,45.3272,791.38239950927,0
+MKC-V.US,D,20160816,000000,45.135,45.1488,44.9191,44.9191,667.22419142299,0
+MKC-V.US,D,20160817,000000,44.9191,45.3084,44.9191,45.236,1699.8570928235,0
+MKC-V.US,D,20160818,000000,45.2222,45.2222,45.2222,45.2222,426.98310585768,0
+MKC-V.US,D,20160819,000000,45.3401,45.5947,45.3401,45.5947,730.81741995499,0
+MKC-V.US,D,20160822,000000,45.669,45.778,45.6095,45.778,1225.4314196483,0
+MKC-V.US,D,20160823,000000,45.778,46.0147,45.778,45.9127,8252.9878805967,0
+MKC-V.US,D,20160824,000000,45.7383,45.7383,45.7383,45.7383,211.97742843998,0
+MKC-V.US,D,20160825,000000,45.7383,45.7383,45.7383,45.7383,258.4105794316,0
+MKC-V.US,D,20160826,000000,45.6184,45.6184,45.5223,45.5223,452.2185140053,0
+MKC-V.US,D,20160829,000000,45.6412,45.6412,45.6412,45.6412,343.20155080759,0
+MKC-V.US,D,20160830,000000,45.5808,45.5808,45.5808,45.5808,462.31267726434,0
+MKC-V.US,D,20160831,000000,45.4659,45.4659,45.4659,45.4659,218.03392639541,0
+MKC-V.US,D,20160901,000000,45.5669,45.5669,45.3539,45.3539,452.2185140053,0
+MKC-V.US,D,20160902,000000,45.6412,45.6412,45.5303,45.5303,512.78349355958,0
+MKC-V.US,D,20160906,000000,45.766,45.766,45.766,45.766,211.97742843998,0
+MKC-V.US,D,20160907,000000,45.7156,45.7156,44.9844,44.9844,1166.8852727458,0
+MKC-V.US,D,20160908,000000,45.2558,45.2558,44.707,44.707,462.31267726434,0
+MKC-V.US,D,20160909,000000,44.6526,44.6526,43.3053,43.3053,2893.9966063687,0
+MKC-V.US,D,20160912,000000,43.3607,43.8323,43.3607,43.8323,962.98317491307,0
+MKC-V.US,D,20160913,000000,43.4142,44.0858,43.4142,43.8392,2228.7912475975,0
+MKC-V.US,D,20160914,000000,43.8174,43.8174,43.8174,43.8174,211.97742843998,0
+MKC-V.US,D,20160915,000000,43.548,43.967,43.548,43.967,711.6385097628,0
+MKC-V.US,D,20160916,000000,43.3746,43.3746,42.7019,42.8535,1735.1866642301,0
+MKC-V.US,D,20160919,000000,43.01,43.118,43.01,43.118,452.2185140053,0
+MKC-V.US,D,20160920,000000,43.3369,43.3369,43.3369,43.3369,270.52357534245,0
+MKC-V.US,D,20160921,000000,43.2111,43.2111,43.1408,43.1447,2161.1603537619,0
+MKC-V.US,D,20160922,000000,43.4766,43.4766,43.4766,43.4766,355.31454671845,0
+MKC-V.US,D,20160923,000000,43.5162,43.5162,43.3607,43.4706,908.47469331421,0
+MKC-V.US,D,20160926,000000,43.3884,43.3884,43.3884,43.3884,211.97742843998,0
+MKC-V.US,D,20160927,000000,43.5034,43.5034,43.3141,43.4182,2639.6236922407,0
+MKC-V.US,D,20160928,000000,43.5737,43.6668,43.5737,43.6064,1622.1320357288,0
+MKC-V.US,D,20160929,000000,43.6797,43.8581,43.6797,43.7243,667.22419142299,0
+MKC-V.US,D,20160930,000000,44.4147,45.0409,44.4147,44.9329,13276.852934624,0
+MKC-V.US,D,20161003,000000,45.7383,45.7383,43.7015,43.7015,1538.3504806787,0
+MKC-V.US,D,20161004,000000,43.6024,43.6024,43.3469,43.3469,903.42761168469,0
+MKC-V.US,D,20161005,000000,43.3053,43.3053,43.3053,43.3053,370.45579160702,0
+MKC-V.US,D,20161006,000000,43.3469,43.3469,42.481,42.481,3572.3243773767,0
+MKC-V.US,D,20161007,000000,42.7881,43.1447,42.6751,43.1447,2015.8044028317,0
+MKC-V.US,D,20161010,000000,43.004,43.004,43.004,43.004,370.45579160702,0
+MKC-V.US,D,20161011,000000,42.8971,42.8971,42.586,42.586,738.89275056223,0
+MKC-V.US,D,20161012,000000,42.481,42.481,42.2155,42.2155,1999.6537416172,0
+MKC-V.US,D,20161013,000000,42.1977,42.1977,42.1977,42.1977,516.8211588632,0
+MKC-V.US,D,20161014,000000,42.3998,42.7791,42.3998,42.472,661.16769346757,0
+MKC-V.US,D,20161017,000000,42.5444,42.5484,42.5444,42.5484,452.2185140053,0
+MKC-V.US,D,20161018,000000,42.6891,42.6891,42.6891,42.6891,366.4181263034,0
+MKC-V.US,D,20161019,000000,42.7653,42.7653,42.3334,42.586,952.88901165402,0
+MKC-V.US,D,20161020,000000,42.59,42.59,42.1164,42.376,1491.9173296871,0
+MKC-V.US,D,20161021,000000,43.1546,43.1546,41.9589,42.162,3513.7782304742,0
+MKC-V.US,D,20161024,000000,42.3998,42.3998,42.3998,42.3998,341.18271815578,0
+MKC-V.US,D,20161025,000000,43.8243,43.8243,43.114,43.122,3276.5653938866,0
+MKC-V.US,D,20161026,000000,43.1269,43.1269,43.1269,43.1269,761.09990973213,0
+MKC-V.US,D,20161027,000000,43.0001,43.0001,43.0001,43.0001,785.32590155384,0
+MKC-V.US,D,20161028,000000,42.8277,43.0992,42.5484,42.9892,1208.2713421079,0
+MKC-V.US,D,20161031,000000,43.0248,43.0248,43.0248,43.0248,211.97742843998,0
+MKC-V.US,D,20161101,000000,43.1269,43.1269,41.5874,42.5939,9264.4230391532,0
+MKC-V.US,D,20161102,000000,42.796,42.8119,42.6939,42.6939,2015.8044028317,0
+MKC-V.US,D,20161104,000000,42.6088,42.6088,42.2927,42.2927,887.27695047022,0
+MKC-V.US,D,20161107,000000,42.2244,42.3502,41.8866,42.3502,3487.5334060007,0
+MKC-V.US,D,20161108,000000,42.5028,43.1804,42.5028,42.8515,2438.7498433857,0
+MKC-V.US,D,20161109,000000,42.8565,42.8565,41.6885,42.4682,1849.2507090574,0
+MKC-V.US,D,20161110,000000,42.3185,42.3185,41.6429,41.6429,528.93415477405,0
+MKC-V.US,D,20161111,000000,41.4953,41.4953,41.3398,41.3398,769.17524033937,0
+MKC-V.US,D,20161114,000000,41.3447,41.3447,41.3447,41.3447,391.65353445102,0
+MKC-V.US,D,20161115,000000,41.4953,41.4953,41.4458,41.4735,3107.9928674605,0
+MKC-V.US,D,20161116,000000,41.3447,41.3447,41.3447,41.3447,374.49345691064,0
+MKC-V.US,D,20161117,000000,41.202,41.202,41.0574,41.0574,1113.3862074729,0
+MKC-V.US,D,20161118,000000,41.202,41.202,41.0435,41.0475,887.27695047022,0
+MKC-V.US,D,20161121,000000,40.9356,41.2912,40.9356,41.2912,809.55189337556,0
+MKC-V.US,D,20161122,000000,41.4368,41.7073,41.4368,41.7073,887.27695047022,0
+MKC-V.US,D,20161123,000000,41.4368,41.4368,41.0346,41.0346,1576.7083010631,0
+MKC-V.US,D,20161125,000000,41.3031,41.4458,41.2991,41.3814,3042.3808062767,0
+MKC-V.US,D,20161128,000000,41.5557,41.5557,41.5557,41.5557,211.97742843998,0
+MKC-V.US,D,20161129,000000,41.7113,41.836,41.7113,41.836,661.16769346757,0
+MKC-V.US,D,20161130,000000,41.6805,41.6805,41.6805,41.6805,294.74956716417,0
+MKC-V.US,D,20161201,000000,41.2912,41.2912,40.1688,40.2094,3431.00609175,0
+MKC-V.US,D,20161202,000000,40.2678,40.2678,40.2678,40.2678,280.6177386015,0
+MKC-V.US,D,20161205,000000,40.4382,40.5699,40.1727,40.5699,1483.8419990799,0
+MKC-V.US,D,20161206,000000,40.5561,40.8316,40.5511,40.779,1557.5293908709,0
+MKC-V.US,D,20161207,000000,40.8682,41.1991,40.8682,41.1991,1221.3937543447,0
+MKC-V.US,D,20161208,000000,41.9104,41.9104,41.2347,41.2347,474.4256731752,0
+MKC-V.US,D,20161209,000000,41.3774,41.5517,41.3774,41.5517,1656.4521908096,0
+MKC-V.US,D,20161212,000000,41.4596,42.0362,41.4596,42.0094,15834.713904467,0
+MKC-V.US,D,20161213,000000,42.2878,42.3383,42.0748,42.1015,6757.0328856059,0
+MKC-V.US,D,20161214,000000,42.1343,42.1343,41.5557,41.5815,7009.3869670821,0
+MKC-V.US,D,20161215,000000,41.3258,41.7211,41.3258,41.7211,1143.66869725,0
+MKC-V.US,D,20161216,000000,41.8182,41.8182,41.5933,41.6707,4008.3922301675,0
+MKC-V.US,D,20161219,000000,41.5012,41.7013,41.3447,41.6667,3339.1492060927,0
+MKC-V.US,D,20161220,000000,41.4913,41.6934,41.4913,41.6934,755.0434117767,0
+MKC-V.US,D,20161221,000000,41.8688,42.3185,41.8688,42.057,5396.3396782864,0
+MKC-V.US,D,20161222,000000,41.8212,41.8588,41.7954,41.8588,1331.4201338683,0
+MKC-V.US,D,20161227,000000,41.8212,41.9104,41.4596,41.8133,17498.232009558,0
+MKC-V.US,D,20161228,000000,42.1967,42.479,42.1799,42.2967,2187.4051782354,0
+MKC-V.US,D,20161229,000000,42.2839,42.58,42.2839,42.5464,1544.4069786342,0
+MKC-V.US,D,20161230,000000,42.6751,42.6751,42.3651,42.3651,3184.7085082293,0
+MKC-V.US,D,20170103,000000,42.3472,42.3869,42.3472,42.3869,1015.4728238601,0
+MKC-V.US,D,20170104,000000,42.5504,42.5939,42.4354,42.4354,3120.1058633714,0
+MKC-V.US,D,20170105,000000,42.2611,42.2611,42.0778,42.0867,1089.1602156512,0
+MKC-V.US,D,20170106,000000,41.6508,41.6508,41.5903,41.5903,492.59516704148,0
+MKC-V.US,D,20170109,000000,41.3031,41.3031,40.9692,41.0227,3253.3488183908,0
+MKC-V.US,D,20170110,000000,40.8582,40.9623,40.7206,40.9276,15476.37110877,0
+MKC-V.US,D,20170111,000000,40.9405,41.1079,40.8959,40.9871,2613.3788677672,0
+MKC-V.US,D,20170112,000000,41.1555,41.1555,40.9276,41.1416,1396.0227787262,0
+MKC-V.US,D,20170113,000000,41.5577,41.5577,41.5577,41.5577,264.46707738703,0
+MKC-V.US,D,20170117,000000,41.6745,41.938,41.6191,41.938,1916.881602893,0
+MKC-V.US,D,20170118,000000,42.1521,42.268,42.1521,42.1927,2434.7121780821,0
+MKC-V.US,D,20170119,000000,42.3423,42.3423,42.3423,42.3423,402.75711403597,0
+MKC-V.US,D,20170120,000000,42.4216,42.474,42.4216,42.474,606.65921186871,0
+MKC-V.US,D,20170123,000000,42.4216,42.4216,42.2145,42.2145,1215.3372563892,0
+MKC-V.US,D,20170124,000000,42.5008,42.7743,42.5008,42.7743,1127.5180360355,0
+MKC-V.US,D,20170125,000000,42.9248,43.2279,42.9248,43.2279,1612.0378724698,0
+MKC-V.US,D,20170126,000000,43.4885,43.544,43.441,43.536,4220.3696586075,0
+MKC-V.US,D,20170127,000000,43.6351,43.6351,43.3667,43.4251,2262.1019863524,0
+MKC-V.US,D,20170130,000000,43.3429,43.3528,43.3429,43.3528,793.40123216108,0
+MKC-V.US,D,20170131,000000,43.4578,43.4578,43.4578,43.4578,209.95859578817,0
+MKC-V.US,D,20170201,000000,43.1299,43.1299,42.9664,42.9664,2659.8120187588,0
+MKC-V.US,D,20170202,000000,43.1299,43.2279,43.1299,43.2279,464.33150991615,0
+MKC-V.US,D,20170203,000000,43.4578,43.4706,43.3429,43.4706,2043.0586436311,0
+MKC-V.US,D,20170206,000000,43.2477,43.2477,43.2477,43.2477,452.2185140053,0
+MKC-V.US,D,20170207,000000,43.006,43.2279,43.006,43.2279,797.4388974647,0
+MKC-V.US,D,20170208,000000,43.1447,43.8947,43.1447,43.8947,1371.7967869045,0
+MKC-V.US,D,20170209,000000,44.07,44.07,44.07,44.07,218.03392639541,0
+MKC-V.US,D,20170210,000000,44.3425,44.3425,44.3019,44.3019,518.83999151501,0
+MKC-V.US,D,20170213,000000,44.1562,44.1562,44.1562,44.1562,652.08294653442,0
+MKC-V.US,D,20170214,000000,43.9977,44.0136,43.9977,44.0136,608.67804452052,0
+MKC-V.US,D,20170215,000000,43.9492,43.9492,43.9492,43.9492,618.77220777957,0
+MKC-V.US,D,20170216,000000,43.9492,43.9492,43.7569,43.7569,1652.414525506,0
+MKC-V.US,D,20170217,000000,43.7797,43.9492,43.7797,43.9492,1476.7760847986,0
+MKC-V.US,D,20170221,000000,44.7962,44.8349,44.7962,44.8349,1253.6950767736,0
+MKC-V.US,D,20170222,000000,44.5356,44.5733,44.5356,44.5733,1147.7063625536,0
+MKC-V.US,D,20170223,000000,44.6546,44.6546,44.6546,44.6546,209.95859578817,0
+MKC-V.US,D,20170224,000000,44.7734,45.0062,44.7734,45.0062,1135.5933666428,0
+MKC-V.US,D,20170227,000000,44.8487,44.8487,44.3157,44.3485,944.81368104678,0
+MKC-V.US,D,20170301,000000,45.0498,45.0904,45.0498,45.0904,1468.7007541913,0
+MKC-V.US,D,20170302,000000,45.0844,45.2905,45.0844,45.2905,652.08294653442,0
+MKC-V.US,D,20170303,000000,45.2142,45.2142,45.1638,45.1638,547.10364864034,0
+MKC-V.US,D,20170306,000000,45.0448,45.1608,44.9369,45.1608,1119.4427054283,0
+MKC-V.US,D,20170307,000000,45.0151,45.3539,45.0151,45.3539,506.72699560415,0
+MKC-V.US,D,20170308,000000,45.0904,45.0904,45.0904,45.0904,415.87952627273,0
+MKC-V.US,D,20170309,000000,45.1638,45.5045,45.1638,45.5045,6997.2739711713,0
+MKC-V.US,D,20170310,000000,45.6234,45.6958,45.5501,45.5907,3475.4204100898,0
+MKC-V.US,D,20170313,000000,45.6046,45.6313,45.5352,45.5719,5986.8482289407,0
+MKC-V.US,D,20170314,000000,45.6234,45.6234,45.6234,45.6234,446.16201604987,0
+MKC-V.US,D,20170315,000000,45.6958,45.7532,45.6958,45.7532,569.31080781024,0
+MKC-V.US,D,20170316,000000,45.8245,45.8245,45.8245,45.8245,444.14318339806,0
+MKC-V.US,D,20170317,000000,45.8939,46.4149,45.8939,46.3515,8660.7920762622,0
+MKC-V.US,D,20170320,000000,46.2762,46.3466,46.2762,46.3278,2534.6443943467,0
+MKC-V.US,D,20170321,000000,46.3466,46.4149,46.3466,46.3694,1478.7949174504,0
+MKC-V.US,D,20170322,000000,46.2762,46.2762,46.2762,46.2762,612.71570982414,0
+MKC-V.US,D,20170323,000000,46.2128,46.305,46.1524,46.1524,3909.4694302288,0
+MKC-V.US,D,20170324,000000,45.9661,46.2178,45.9623,45.9623,5988.8670615925,0
+MKC-V.US,D,20170327,000000,46.0097,46.1296,45.8721,46.1296,3743.9251527805,0
+MKC-V.US,D,20170328,000000,46.092,46.092,44.3851,44.7368,12311.850927059,0
+MKC-V.US,D,20170329,000000,44.5792,44.817,44.5456,44.5456,5990.8858942443,0
+MKC-V.US,D,20170330,000000,44.5317,44.8813,44.1582,44.2899,2709.2734187282,0
+MKC-V.US,D,20170331,000000,44.3117,44.4643,44.3117,44.3663,1312.2412236761,0
+MKC-V.US,D,20170403,000000,44.4089,44.8993,44.3663,44.4405,25132.447682375,0
+MKC-V.US,D,20170404,000000,44.598,44.8031,44.598,44.7466,1454.5689256286,0
+MKC-V.US,D,20170405,000000,44.7783,45.7532,44.7783,45.7006,2139.9626109179,0
+MKC-V.US,D,20170406,000000,45.8067,45.8067,45.7482,45.7621,941.78543206907,0
+MKC-V.US,D,20170407,000000,45.5263,45.7532,45.5005,45.5005,1398.041611378,0
+MKC-V.US,D,20170410,000000,45.5669,45.5947,45.4123,45.5005,4222.3884912593,0
+MKC-V.US,D,20170411,000000,45.6095,45.6095,45.4273,45.4273,587.48030167653,0
+MKC-V.US,D,20170412,000000,45.5263,45.7621,45.5263,45.6372,1006.388076927,0
+MKC-V.US,D,20170413,000000,45.6274,45.6274,45.3995,45.3995,1166.8852727458,0
+MKC-V.US,D,20170417,000000,45.1706,45.7006,45.1162,45.7006,12958.886791965,0
+MKC-V.US,D,20170418,000000,45.8849,46.1841,45.8849,46.1841,1752.3467417705,0
+MKC-V.US,D,20170419,000000,46.1841,46.1841,45.8384,45.8384,765.13757503575,0
+MKC-V.US,D,20170420,000000,46.0097,46.0097,45.8889,45.8889,2173.2733496728,0
+MKC-V.US,D,20170421,000000,46.0097,46.0097,46.0097,46.0097,325.03205694131,0
+MKC-V.US,D,20170424,000000,45.778,45.9503,45.778,45.9503,3384.5729407584,0
+MKC-V.US,D,20170425,000000,46.0583,46.0583,46.0048,46.0365,7788.6563706805,0
+MKC-V.US,D,20170426,000000,45.5808,45.5808,45.563,45.563,875.16395455936,0
+MKC-V.US,D,20170427,000000,45.674,45.8106,45.5144,45.5441,5050.1098785011,0
+MKC-V.US,D,20170428,000000,45.6135,45.6135,45.5095,45.5095,545.08481598853,0
+MKC-V.US,D,20170501,000000,45.3717,45.4689,45.1013,45.1013,2306.5163046922,0
+MKC-V.US,D,20170503,000000,45.3619,45.4253,44.7417,45.4253,4840.151282713,0
+MKC-V.US,D,20170504,000000,45.2083,46.2812,45.1984,45.6878,10674.577646442,0
+MKC-V.US,D,20170505,000000,46.0722,46.0722,46.0722,46.0722,209.95859578817,0
+MKC-V.US,D,20170508,000000,46.0821,46.0821,46.0821,46.0821,209.95859578817,0
+MKC-V.US,D,20170509,000000,45.9711,45.9711,45.9711,45.9711,347.23921611121,0
+MKC-V.US,D,20170510,000000,45.8621,45.8621,45.6412,45.6412,464.33150991615,0
+MKC-V.US,D,20170511,000000,45.5669,45.5669,45.5669,45.5669,530.95298742586,0
+MKC-V.US,D,20170512,000000,45.5095,45.5095,45.5095,45.5095,368.43695895521,0
+MKC-V.US,D,20170516,000000,45.6512,45.7284,45.3757,45.4441,1093.1978809548,0
+MKC-V.US,D,20170517,000000,45.5402,45.5402,45.5402,45.5402,337.14505285216,0
+MKC-V.US,D,20170518,000000,45.6512,45.8017,45.6512,45.8017,597.57446493557,0
+MKC-V.US,D,20170519,000000,45.6878,45.6878,45.6778,45.6778,771.19407299118,0
+MKC-V.US,D,20170522,000000,45.8017,46.2495,45.8017,46.0771,1758.403239726,0
+MKC-V.US,D,20170523,000000,46.6012,46.6012,46.6012,46.6012,290.71190186055,0
+MKC-V.US,D,20170524,000000,46.7142,47.2372,46.7142,47.2372,549.12248129215,0
+MKC-V.US,D,20170525,000000,47.3502,47.3502,47.3502,47.3502,571.32964046205,0
+MKC-V.US,D,20170526,000000,47.6661,47.6661,47.6661,47.6661,209.95859578817,0
+MKC-V.US,D,20170530,000000,47.3928,47.3928,47.0233,47.0271,2669.9061820179,0
+MKC-V.US,D,20170531,000000,47.4026,47.4026,47.4026,47.4026,246.29758352074,0
+MKC-V.US,D,20170601,000000,47.6225,48.003,47.6225,48.003,2406.4485209568,0
+MKC-V.US,D,20170605,000000,47.7404,47.7404,47.7404,47.7404,1869.4390355755,0
+MKC-V.US,D,20170606,000000,48.2774,48.2774,47.797,47.9198,1095.2167136066,0
+MKC-V.US,D,20170607,000000,48.7311,48.7311,48.0485,48.2952,7556.4906157225,0
+MKC-V.US,D,20170608,000000,48.003,48.003,48.003,48.003,2024.8891497648,0
+MKC-V.US,D,20170609,000000,47.9396,47.9396,47.5383,47.686,2641.6425248926,0
+MKC-V.US,D,20170612,000000,47.8812,47.8812,47.686,47.686,1808.8740560212,0
+MKC-V.US,D,20170613,000000,47.6325,47.7781,47.6325,47.6523,4245.6050667551,0
+MKC-V.US,D,20170614,000000,47.787,48.4498,47.7742,48.0941,1446.4935950214,0
+MKC-V.US,D,20170615,000000,47.6523,48.1387,47.267,47.9832,8750.6301292677,0
+MKC-V.US,D,20170616,000000,47.7206,47.7206,46.3139,46.3139,2857.6576186362,0
+MKC-V.US,D,20170619,000000,46.5169,46.5169,46.4951,46.5131,1534.3128153751,0
+MKC-V.US,D,20170620,000000,46.5586,46.5586,46.4327,46.4327,444.14318339806,0
+MKC-V.US,D,20170621,000000,45.9127,46.1296,45.6778,45.6778,1497.9738276425,0
+MKC-V.US,D,20170622,000000,45.6778,45.6778,45.4351,45.4351,1462.6442562359,0
+MKC-V.US,D,20170623,000000,45.563,45.778,45.563,45.778,1055.8494768963,0
+MKC-V.US,D,20170626,000000,45.9027,45.9801,45.9027,45.9801,571.32964046205,0
+MKC-V.US,D,20170627,000000,45.3807,45.4758,45.3807,45.4451,1367.7591216008,0
+MKC-V.US,D,20170628,000000,45.3064,45.3064,45.0964,45.0964,446.16201604987,0
+MKC-V.US,D,20170629,000000,44.6248,44.6248,43.5242,43.5242,2020.8514844612,0
+MKC-V.US,D,20170630,000000,43.6114,44.6347,43.6114,44.6347,1458.6065909323,0
+MKC-V.US,D,20170703,000000,44.4673,44.6674,44.4673,44.6674,2667.8873493661,0
+MKC-V.US,D,20170705,000000,44.5882,44.6684,44.5742,44.6684,1051.8118115927,0
+MKC-V.US,D,20170706,000000,44.0512,44.0512,44.0512,44.0512,232.16575495808,0
+MKC-V.US,D,20170710,000000,43.6629,43.9185,43.6629,43.9185,879.20161986298,0
+MKC-V.US,D,20170711,000000,43.9204,44.3257,43.7361,44.3257,1944.1358436924,0
+MKC-V.US,D,20170714,000000,44.705,44.7239,44.7011,44.7219,1113.3862074729,0
+MKC-V.US,D,20170717,000000,44.7466,44.7466,44.7466,44.7466,442.12435074625,0
+MKC-V.US,D,20170719,000000,42.0401,42.4275,41.6211,42.3344,14567.896415456,0
+MKC-V.US,D,20170720,000000,42.5444,42.6286,42.5444,42.582,985.19033408297,0
+MKC-V.US,D,20170721,000000,42.6791,42.905,42.6791,42.905,1559.5482235227,0
+MKC-V.US,D,20170724,000000,43.1675,43.331,43.1576,43.3072,4157.7858464014,0
+MKC-V.US,D,20170725,000000,43.5004,43.5004,43.4914,43.4914,781.28823625022,0
+MKC-V.US,D,20170726,000000,43.5282,43.7569,43.5282,43.643,2438.7498433857,0
+MKC-V.US,D,20170731,000000,43.5548,44.0602,43.5548,43.7441,17210.548356675,0
+MKC-V.US,D,20170801,000000,43.8957,43.9422,43.4638,43.643,2204.5652557758,0
+MKC-V.US,D,20170802,000000,43.5638,43.5906,43.5638,43.5906,648.04528123081,0
+MKC-V.US,D,20170804,000000,43.2973,43.2973,43.2705,43.2705,514.80232621139,0
+MKC-V.US,D,20170807,000000,43.7471,43.7995,43.6163,43.6163,3826.6972915047,0
+MKC-V.US,D,20170809,000000,42.9724,44.392,42.9724,44.392,1660.4898561132,0
+MKC-V.US,D,20170810,000000,43.9125,43.9125,43.643,43.8075,2545.7479739316,0
+MKC-V.US,D,20170811,000000,43.7441,44.4157,43.7441,44.3683,1610.019039818,0
+MKC-V.US,D,20170814,000000,44.9725,45.6512,44.9626,44.9626,1832.090631517,0
+MKC-V.US,D,20170815,000000,45.0042,45.0042,44.3127,44.3127,1572.6706357595,0
+MKC-V.US,D,20170816,000000,44.7605,44.7694,44.7605,44.7694,2393.32610872,0
+MKC-V.US,D,20170817,000000,45.0171,45.0171,45.0171,45.0171,665.20535877119,0
+MKC-V.US,D,20170821,000000,44.2454,44.2454,44.2454,44.2454,442.12435074625,0
+MKC-V.US,D,20170822,000000,44.5416,44.8963,44.5416,44.8685,4844.1889480166,0
+MKC-V.US,D,20170824,000000,43.6371,43.6371,43.6371,43.6371,452.2185140053,0
+MKC-V.US,D,20170828,000000,43.4726,43.6104,43.3726,43.6104,5278.2379681556,0
+MKC-V.US,D,20170829,000000,43.6539,43.8441,43.6539,43.7966,1908.8062722858,0
+MKC-V.US,D,20170901,000000,43.8501,44.0562,43.7995,43.8639,5106.6371927518,0
+MKC-V.US,D,20170905,000000,43.8639,44.1879,43.8639,44.1879,2621.4541983745,0
+MKC-V.US,D,20170906,000000,44.2424,44.2424,44.2424,44.2424,216.0150937436,0
+MKC-V.US,D,20170907,000000,44.182,44.3385,44.182,44.2563,1341.5142971273,0
+MKC-V.US,D,20170911,000000,44.606,45.2529,44.606,45.2479,1658.4710234614,0
+MKC-V.US,D,20170912,000000,44.7516,45.2529,44.7516,45.2529,2406.4485209568,0
+MKC-V.US,D,20170913,000000,45.244,45.4341,45.244,45.4341,871.12628925574,0
+MKC-V.US,D,20170914,000000,44.813,45.1826,44.813,45.1826,2009.7479048762,0
+MKC-V.US,D,20170915,000000,45.4777,45.5719,45.4777,45.5719,1614.0567051216,0
+MKC-V.US,D,20170918,000000,45.4153,45.5441,45.4153,45.5441,1874.486117205,0
+MKC-V.US,D,20170920,000000,45.1865,45.1865,44.8427,44.8427,1624.1508683806,0
+MKC-V.US,D,20170925,000000,44.2325,44.3127,44.0156,44.3127,4335.4431197606,0
+MKC-V.US,D,20170926,000000,44.4663,44.4782,44.4336,44.4782,1357.6649583418,0
+MKC-V.US,D,20170928,000000,44.5396,46.8806,44.5396,46.7528,7383.8804239928,0
+MKC-V.US,D,20170929,000000,46.8518,47.151,46.8518,47.151,2954.561585923,0
+MKC-V.US,D,20171002,000000,45.8334,45.8483,45.8334,45.8483,990.23741571249,0
+MKC-V.US,D,20171004,000000,45.775,45.8681,45.775,45.8384,1656.4521908096,0
+MKC-V.US,D,20171005,000000,45.454,45.6313,45.0349,45.0349,35645.518716672,0
+MKC-V.US,D,20171006,000000,45.6996,45.6996,45.0102,45.1043,1674.6216846759,0
+MKC-V.US,D,20171009,000000,44.8219,44.9389,44.7318,44.9389,2896.0154390205,0
+MKC-V.US,D,20171010,000000,44.7685,44.8537,44.7685,44.8121,1717.0171703639,0
+MKC-V.US,D,20171011,000000,45.1924,45.4511,45.1924,45.4511,1084.1131340216,0
+MKC-V.US,D,20171012,000000,45.1974,45.7176,44.9547,45.7176,4735.1719848189,0
+MKC-V.US,D,20171013,000000,45.5213,45.5213,45.3717,45.3717,738.89275056223,0
+MKC-V.US,D,20171016,000000,45.6164,45.6164,45.6164,45.6164,419.91719157635,0
+MKC-V.US,D,20171017,000000,45.5848,45.5848,45.5848,45.5848,209.95859578817,0
+MKC-V.US,D,20171018,000000,45.2658,45.6304,45.2202,45.6304,2553.8233045388,0
+MKC-V.US,D,20171019,000000,45.5065,45.8839,44.8121,45.8839,1707.9324234307,0
+MKC-V.US,D,20171020,000000,46.1574,46.1574,45.56,45.8711,2460.9570025556,0
+MKC-V.US,D,20171023,000000,45.7562,45.7562,45.7562,45.7562,440.10551809444,0
+MKC-V.US,D,20171024,000000,47.0678,47.0678,45.6858,45.6858,2865.7329492434,0
+MKC-V.US,D,20171026,000000,44.5099,45.3321,44.5099,45.3321,1089.1602156512,0
+MKC-V.US,D,20171027,000000,45.1498,45.6452,45.1498,45.6452,1880.5426151604,0
+MKC-V.US,D,20171030,000000,45.5372,45.5372,44.8497,44.8497,2326.7046312103,0
+MKC-V.US,D,20171031,000000,45.6254,46.0583,45.3668,46.0583,3707.5861650479,0
+MKC-V.US,D,20171101,000000,45.7324,46.1841,45.7324,46.1841,3756.0381486913,0
+MKC-V.US,D,20171102,000000,45.0964,45.0964,45.0151,45.0151,1178.9982686567,0
+MKC-V.US,D,20171106,000000,45.24,45.24,43.221,43.2537,5358.991274228,0
+MKC-V.US,D,20171107,000000,43.3934,43.7193,43.3934,43.549,1476.7760847986,0
+MKC-V.US,D,20171109,000000,44.0106,44.0106,44.0106,44.0106,258.4105794316,0
+MKC-V.US,D,20171110,000000,43.8619,44.8031,43.8619,44.8031,4121.4468586688,0
+MKC-V.US,D,20171113,000000,44.9666,44.9666,44.8339,44.8339,547.10364864034,0
+MKC-V.US,D,20171114,000000,44.9329,45.4936,44.9329,45.4936,1764.4597376814,0
+MKC-V.US,D,20171115,000000,45.2935,45.2935,44.7595,44.7595,1423.2770195256,0
+MKC-V.US,D,20171116,000000,45.24,45.5649,44.7863,45.5422,6170.5620002553,0
+MKC-V.US,D,20171117,000000,45.4599,46.3466,45.4599,45.9315,7206.2231506335,0
+MKC-V.US,D,20171120,000000,46.4477,46.625,46.199,46.3228,4995.6013969023,0
+MKC-V.US,D,20171121,000000,46.0513,46.4803,46.0513,46.309,867.08862395212,0
+MKC-V.US,D,20171122,000000,45.4857,45.7234,45.4857,45.7234,1997.6349089654,0
+MKC-V.US,D,20171127,000000,46.8706,46.8706,45.6512,46.1802,2268.1584843078,0
+MKC-V.US,D,20171128,000000,46.4705,46.4705,46.4705,46.4705,440.10551809444,0
+MKC-V.US,D,20171129,000000,46.617,47.4165,46.617,47.4165,2659.8120187588,0
+MKC-V.US,D,20171130,000000,47.7355,47.7355,47.0589,47.1797,2185.3863455836,0
+MKC-V.US,D,20171201,000000,46.8667,46.8865,46.8667,46.8865,1099.2543789102,0
+MKC-V.US,D,20171204,000000,47.1847,47.2085,47.1797,47.2085,1729.1301662747,0
+MKC-V.US,D,20171205,000000,48.421,48.421,47.1896,47.5483,1343.5331297791,0
+MKC-V.US,D,20171206,000000,47.5483,47.5483,47.5295,47.5295,831.75905254546,0
+MKC-V.US,D,20171207,000000,47.3452,47.3502,47.251,47.251,1381.8909501635,0
+MKC-V.US,D,20171211,000000,45.9027,45.9027,45.8988,45.8988,1133.574533991,0
+MKC-V.US,D,20171212,000000,46.5259,46.5259,46.5259,46.5259,308.88139572683,0
+MKC-V.US,D,20171213,000000,46.625,46.625,46.625,46.625,222.07159169903,0
+MKC-V.US,D,20171214,000000,46.2356,46.2356,46.2356,46.2356,1111.3673748211,0
+MKC-V.US,D,20171215,000000,45.669,47.3264,45.669,47.3264,1644.3391948987,0
+MKC-V.US,D,20171218,000000,47.5533,47.6424,46.9697,46.9697,1636.2638642915,0
+MKC-V.US,D,20171219,000000,46.9093,46.9093,46.9093,46.9093,230.14692230627,0
+MKC-V.US,D,20171220,000000,46.4011,46.833,46.4011,46.833,595.55563228376,0
+MKC-V.US,D,20171221,000000,47.0629,47.0629,47.0629,47.0629,440.10551809444,0
+MKC-V.US,D,20171226,000000,46.5071,47.0965,46.5071,46.9578,1084.1131340216,0
+MKC-V.US,D,20171227,000000,48.0436,48.0436,48.0436,48.0436,211.97742843998,0
+MKC-V.US,D,20171229,000000,46.625,46.625,46.625,46.625,438.08668544263,0
+MKC-V.US,D,20180102,000000,46.8954,46.8954,46.4903,46.4903,728.79858730318,0
+MKC-V.US,D,20180103,000000,45.5808,46.8865,45.5808,46.8865,2011.766737528,0
+MKC-V.US,D,20180104,000000,47.2134,47.4779,46.9578,47.4779,11823.293425322,0
+MKC-V.US,D,20180105,000000,47.787,47.787,47.787,47.787,207.93976313636,0
+MKC-V.US,D,20180108,000000,47.3214,47.9138,47.3214,47.8574,2749.6500717644,0
+MKC-V.US,D,20180109,000000,48.1288,48.1288,47.4661,47.9198,6084.7616125534,0
+MKC-V.US,D,20180110,000000,46.9697,47.0173,46.9697,47.0173,1741.2431621856,0
+MKC-V.US,D,20180111,000000,47.2233,47.7206,47.2233,47.7206,1113.3862074729,0
+MKC-V.US,D,20180116,000000,47.9594,47.9594,46.5853,46.72,3382.5541081066,0
+MKC-V.US,D,20180117,000000,47.6959,47.787,47.5295,47.5483,7461.6054810874,0
+MKC-V.US,D,20180118,000000,47.3164,47.787,47.3164,47.7117,7772.5057094661,0
+MKC-V.US,D,20180119,000000,46.3753,46.3753,46.3614,46.3614,921.59710555097,0
+MKC-V.US,D,20180123,000000,47.0866,47.0866,46.0177,46.0177,1231.4879176037,0
+MKC-V.US,D,20180124,000000,45.9939,46.4288,45.9939,46.1336,1322.3353869351,0
+MKC-V.US,D,20180125,000000,48.3864,49.2195,48.3418,48.7163,47075.139774891,0
+MKC-V.US,D,20180126,000000,49.273,49.7823,49.0551,49.7823,9643.9635776933,0
+MKC-V.US,D,20180129,000000,50.338,50.4539,50.3331,50.338,4921.9140051112,0
+MKC-V.US,D,20180130,000000,50.338,50.338,49.6841,50.0576,8348.8824315576,0
+MKC-V.US,D,20180131,000000,50.1002,50.5996,50.1002,50.5996,4541.3640502452,0
+MKC-V.US,D,20180201,000000,49.8486,49.9308,49.8486,49.9308,1528.2563174197,0
+MKC-V.US,D,20180202,000000,49.5821,49.5821,49.5821,49.5821,222.07159169903,0
+MKC-V.US,D,20180205,000000,47.8018,48.426,47.267,47.267,2444.8063413411,0
+MKC-V.US,D,20180206,000000,45.7016,47.5017,45.7016,47.4601,4188.0683361785,0
+MKC-V.US,D,20180207,000000,47.5146,47.787,47.4879,47.6285,7638.2533381207,0
+MKC-V.US,D,20180208,000000,48.5419,48.5419,48.5419,48.5419,498.65166499691,0
+MKC-V.US,D,20180209,000000,48.5667,48.5667,46.7062,47.251,2156.1132721324,0
+MKC-V.US,D,20180212,000000,48.0615,48.0615,47.5205,47.5205,996.29391366792,0
+MKC-V.US,D,20180213,000000,47.5295,47.6424,47.2134,47.2134,1587.8118806481,0
+MKC-V.US,D,20180214,000000,46.7874,48.1685,46.7874,48.1189,2902.071936976,0
+MKC-V.US,D,20180215,000000,46.6448,48.2427,46.6398,48.2427,2508.3995698731,0
+MKC-V.US,D,20180216,000000,48.1487,48.7836,48.1487,48.7836,2156.1132721324,0
+MKC-V.US,D,20180220,000000,48.1139,48.2427,48.1139,48.2427,3310.8855489674,0
+MKC-V.US,D,20180221,000000,48.4746,49.0739,48.4597,49.0739,1078.0566360662,0
+MKC-V.US,D,20180222,000000,48.949,48.949,48.949,48.949,893.33344842564,0
+MKC-V.US,D,20180223,000000,48.1981,49.2869,48.1981,49.1759,8182.3287377834,0
+MKC-V.US,D,20180227,000000,49.7673,50.7253,49.7673,50.3241,1835.1188804947,0
+MKC-V.US,D,20180301,000000,50.0814,50.0814,50.0626,50.0626,1159.8193584645,0
+MKC-V.US,D,20180305,000000,49.2443,50.8501,49.2443,50.8501,1265.8080726845,0
+MKC-V.US,D,20180306,000000,50.5024,50.8413,49.6604,50.8413,3619.7669446942,0
+MKC-V.US,D,20180309,000000,51.9697,51.9697,50.5798,50.5798,4881.537352075,0
+MKC-V.US,D,20180312,000000,50.4093,51.9647,50.4093,51.9647,3204.8968347474,0
+MKC-V.US,D,20180313,000000,52.2649,52.3758,52.2649,52.3758,2026.9079824166,0
+MKC-V.US,D,20180314,000000,50.9086,51.2385,50.9086,51.2385,2685.0474269065,0
+MKC-V.US,D,20180316,000000,49.9408,50.0338,49.4712,49.5108,4253.6803973623,0
+MKC-V.US,D,20180319,000000,49.8437,49.8972,49.6505,49.8972,2156.1132721324,0
+MKC-V.US,D,20180321,000000,48.7163,49.5633,48.7163,49.5633,2135.9249456143,0
+MKC-V.US,D,20180323,000000,49.592,49.6881,49.5158,49.5158,1398.041611378,0
+MKC-V.US,D,20180326,000000,49.0214,49.0214,49.0214,49.0214,232.16575495808,0
+MKC-V.US,D,20180327,000000,49.6653,50.2161,49.5058,49.592,2430.6745127785,0
+MKC-V.US,D,20180328,000000,50.2855,50.2855,48.9966,49.0927,1398.041611378,0
+MKC-V.US,D,20180402,000000,48.2328,48.2328,48.218,48.2328,1614.0567051216,0
+MKC-V.US,D,20180404,000000,48.6479,48.6479,48.6479,48.6479,268.50474269065,0
+MKC-V.US,D,20180405,000000,49.6505,49.6505,49.6505,49.6505,559.21664455119,0
+MKC-V.US,D,20180406,000000,48.7836,48.7836,48.7836,48.7836,280.6177386015,0
+MKC-V.US,D,20180410,000000,49.1125,49.1125,49.1125,49.1125,846.90029743403,0
+MKC-V.US,D,20180411,000000,50.2855,50.2855,50.2855,50.2855,256.39174677979,0
+MKC-V.US,D,20180412,000000,49.1611,49.5158,48.3101,49.5158,1095.2167136066,0
+MKC-V.US,D,20180413,000000,48.9966,48.9966,48.9966,48.9966,682.36543631157,0
+MKC-V.US,D,20180416,000000,48.4844,48.4844,48.4844,48.4844,1074.0189707626,0
+MKC-V.US,D,20180417,000000,48.5419,50.5372,48.5419,49.9892,2210.6217537313,0
+MKC-V.US,D,20180418,000000,49.9694,49.9694,49.4762,49.4762,438.08668544263,0
+MKC-V.US,D,20180419,000000,51.1216,51.1216,49.8922,50.2707,2177.3110149764,0
+MKC-V.US,D,20180420,000000,50.2707,50.2707,48.2378,48.2378,1790.7045621549,0
+MKC-V.US,D,20180423,000000,49.3117,49.3117,47.8336,48.2378,5422.58450276,0
+MKC-V.US,D,20180424,000000,47.9049,47.9049,47.9049,47.9049,2730.4711615722,0
+MKC-V.US,D,20180425,000000,48.0387,48.7024,48.0387,48.6231,3532.9571406664,0
+MKC-V.US,D,20180426,000000,49.8109,49.8109,49.8109,49.8109,867.08862395212,0
+MKC-V.US,D,20180427,000000,49.5584,49.5584,49.5584,49.5584,873.14512190755,0
+MKC-V.US,D,20180430,000000,49.496,49.496,49.273,49.273,438.08668544263,0
+MKC-V.US,D,20180501,000000,48.1883,48.6231,48.1883,48.1932,2232.8289129012,0
+MKC-V.US,D,20180507,000000,47.8118,48.6579,47.8118,48.6579,1456.5877582805,0
+MKC-V.US,D,20180508,000000,49.2393,49.2393,48.532,48.9342,3206.9156673992,0
+MKC-V.US,D,20180509,000000,49.3691,49.3691,48.7935,48.8896,9849.8845081779,0
+MKC-V.US,D,20180510,000000,49.2919,50.1002,49.2919,49.9646,6399.6995062357,0
+MKC-V.US,D,20180511,000000,50.2657,50.2657,49.6207,49.9694,3919.5635934879,0
+MKC-V.US,D,20180514,000000,49.5534,49.907,49.5108,49.907,2146.0191088734,0
+MKC-V.US,D,20180515,000000,50.2509,50.2509,48.949,49.1957,26954.444150633,0
+MKC-V.US,D,20180516,000000,49.4564,49.4564,49.1561,49.4424,1819.9776356061,0
+MKC-V.US,D,20180517,000000,49.1561,49.1561,49.0501,49.0501,436.06785279082,0
+MKC-V.US,D,20180518,000000,48.8599,48.8599,47.363,47.7454,1526.2374847679,0
+MKC-V.US,D,20180521,000000,48.0337,48.0337,47.7454,47.7454,661.16769346757,0
+MKC-V.US,D,20180522,000000,47.7206,48.4795,47.7206,47.7206,2418.5615168676,0
+MKC-V.US,D,20180523,000000,47.8336,47.8336,47.8336,47.8336,2117.755451748,0
+MKC-V.US,D,20180524,000000,47.5383,47.5383,47.5383,47.5383,329.06972224493,0
+MKC-V.US,D,20180525,000000,47.5581,48.6925,47.5581,48.3052,2504.3619045695,0
+MKC-V.US,D,20180529,000000,47.9534,47.9534,47.9495,47.9534,2266.139651656,0
+MKC-V.US,D,20180530,000000,47.6523,48.3962,47.6523,48.3764,2428.6556801267,0
+MKC-V.US,D,20180531,000000,48.0743,48.0743,47.1748,47.1748,2133.9061129625,0
+MKC-V.US,D,20180601,000000,47.0817,47.0866,46.4783,47.0678,9865.0257530665,0
+MKC-V.US,D,20180604,000000,47.1986,47.5751,47.1946,47.5751,4443.4506666324,0
+MKC-V.US,D,20180605,000000,46.8954,46.943,46.8954,46.943,711.6385097628,0
+MKC-V.US,D,20180606,000000,46.8469,47.0817,46.8052,47.0817,10759.368617818,0
+MKC-V.US,D,20180607,000000,46.7924,47.4363,46.7924,47.4363,476.44450582701,0
+MKC-V.US,D,20180608,000000,48.0198,48.1734,47.9297,48.1734,1983.5030804027,0
+MKC-V.US,D,20180611,000000,48.7411,48.949,48.7411,48.949,3158.4636837558,0
+MKC-V.US,D,20180613,000000,49.5484,49.5484,48.846,48.846,724.76092199956,0
+MKC-V.US,D,20180614,000000,49.2829,49.2968,48.6182,49.2869,3184.7085082293,0
+MKC-V.US,D,20180615,000000,49.4127,49.4127,49.0353,49.0353,638.96053429766,0
+MKC-V.US,D,20180618,000000,49.4176,49.4176,49.1463,49.1463,1666.5463540686,0
+MKC-V.US,D,20180619,000000,49.2493,49.2493,49.2493,49.2493,207.93976313636,0
+MKC-V.US,D,20180620,000000,48.949,49.4474,48.949,49.4474,1063.9248075035,0
+MKC-V.US,D,20180621,000000,48.949,49.1175,48.949,48.949,667.22419142299,0
+MKC-V.US,D,20180622,000000,49.2493,49.6792,49.2493,49.6792,1672.6028520241,0
+MKC-V.US,D,20180625,000000,49.6555,49.6555,49.6555,49.6555,440.10551809444,0
+MKC-V.US,D,20180626,000000,49.3454,49.9992,49.3454,49.8486,923.61593820278,0
+MKC-V.US,D,20180627,000000,49.6981,49.8674,49.5435,49.6109,1717.0171703639,0
+MKC-V.US,D,20180628,000000,50.3846,54.5919,50.3846,53.2516,8224.7242234714,0
+MKC-V.US,D,20180629,000000,53.8519,54.0461,53.1743,53.9877,4317.2736258943,0
+MKC-V.US,D,20180702,000000,53.6538,54.5067,53.6538,53.735,9779.2253653646,0
+MKC-V.US,D,20180703,000000,53.735,53.7548,53.735,53.7548,450.19968135349,0
+MKC-V.US,D,20180705,000000,54.7286,54.7286,54.7286,54.7286,224.09042435084,0
+MKC-V.US,D,20180706,000000,55.2567,55.8808,55.2567,55.8808,2268.1584843078,0
+MKC-V.US,D,20180709,000000,55.7352,55.958,55.7352,55.958,763.11874238394,0
+MKC-V.US,D,20180710,000000,56.0205,56.0205,54.9516,54.9516,5375.1419354424,0
+MKC-V.US,D,20180711,000000,55.2567,55.4548,55.2567,55.4548,1076.0378034144,0
+MKC-V.US,D,20180712,000000,55.5955,55.8808,55.3142,55.3142,1567.62355413,0
+MKC-V.US,D,20180713,000000,55.2567,55.2567,54.8476,54.8476,981.15266877935,0
+MKC-V.US,D,20180716,000000,55.6321,55.6321,55.6321,55.6321,436.06785279082,0
+MKC-V.US,D,20180717,000000,55.6619,55.8273,55.6519,55.8273,1293.0623134839,0
+MKC-V.US,D,20180718,000000,55.5222,55.5222,54.9852,55.0943,1049.7929789409,0
+MKC-V.US,D,20180719,000000,55.1388,55.2666,55.0903,55.2666,1326.3730522388,0
+MKC-V.US,D,20180723,000000,55.334,55.334,54.6999,54.7039,1131.5557013391,0
+MKC-V.US,D,20180724,000000,55.3756,55.3756,54.7386,54.7386,608.67804452052,0
+MKC-V.US,D,20180725,000000,54.7832,54.7832,54.7832,54.7832,516.8211588632,0
+MKC-V.US,D,20180726,000000,55.0853,56.0789,55.0853,55.5658,2005.7102395726,0
+MKC-V.US,D,20180727,000000,55.4202,55.4687,55.4152,55.4687,1029.6046524228,0
+MKC-V.US,D,20180730,000000,55.3854,55.3854,54.7485,54.7485,1029.6046524228,0
+MKC-V.US,D,20180731,000000,54.5633,54.912,54.5633,54.912,1141.6498645982,0
+MKC-V.US,D,20180801,000000,55.0615,55.0615,55.0615,55.0615,213.99626109179,0
+MKC-V.US,D,20180802,000000,54.8188,56.0007,54.8188,56.0007,7576.6789422405,0
+MKC-V.US,D,20180803,000000,57.1241,57.1241,56.9755,56.9755,632.90403634224,0
+MKC-V.US,D,20180806,000000,57.1528,57.1528,57.0518,57.0518,3854.96094863,0
+MKC-V.US,D,20180807,000000,56.8576,56.8576,56.6505,56.6505,717.69500771823,0
+MKC-V.US,D,20180808,000000,56.384,56.8001,56.0007,56.8001,1670.5840193722,0
+MKC-V.US,D,20180809,000000,56.4852,56.4852,56.4852,56.4852,246.29758352074,0
+MKC-V.US,D,20180810,000000,56.1572,56.7555,56.1572,56.7555,1937.0699294111,0
+MKC-V.US,D,20180813,000000,56.8923,56.8923,56.4852,56.4852,944.81368104678,0
+MKC-V.US,D,20180814,000000,56.7655,56.7655,56.7655,56.7655,577.38613841748,0
+MKC-V.US,D,20180815,000000,57.1528,58.0118,57.1528,58.0118,2873.8082798506,0
+MKC-V.US,D,20180816,000000,57.9622,58.5378,57.9622,58.5378,2570.9833820792,0
+MKC-V.US,D,20180817,000000,58.9202,58.9341,58.9202,58.9341,889.29578312203,0
+MKC-V.US,D,20180820,000000,58.7221,59.2788,58.7221,59.1282,1772.5350682886,0
+MKC-V.US,D,20180821,000000,59.4235,59.4235,57.7255,57.9374,1727.1113336229,0
+MKC-V.US,D,20180822,000000,57.6412,57.8077,57.5452,57.8077,960.96434226126,0
+MKC-V.US,D,20180823,000000,57.7056,57.9374,57.7056,57.9374,1115.4050401247,0
+MKC-V.US,D,20180824,000000,58.0504,58.0504,58.0504,58.0504,359.35221202207,0
+MKC-V.US,D,20180827,000000,58.092,58.199,57.6412,57.6412,2661.8308514106,0
+MKC-V.US,D,20180828,000000,57.7641,57.7641,57.7641,57.7641,380.54995486607,0
+MKC-V.US,D,20180829,000000,58.0256,58.0356,58.0167,58.0356,1493.9361623389,0
+MKC-V.US,D,20180830,000000,57.5452,57.9127,57.3995,57.8929,3842.8479527191,0
+MKC-V.US,D,20180831,000000,57.6412,58.3297,57.2836,58.3297,6108.9876043751,0
+MKC-V.US,D,20180904,000000,58.1891,59.1866,58.1891,59.1866,1737.205496882,0
+MKC-V.US,D,20180905,000000,58.9975,59.5453,58.8757,59.4908,4999.6390622059,0
+MKC-V.US,D,20180906,000000,59.8108,60.3527,59.6612,60.3527,3007.05123487,0
+MKC-V.US,D,20180907,000000,60.1298,61.0373,60.1298,61.0373,1047.7741462891,0
+MKC-V.US,D,20180910,000000,59.8445,61.5306,59.8445,61.5306,11187.361140002,0
+MKC-V.US,D,20180911,000000,61.0749,61.6495,60.8738,61.3305,4434.3659196993,0
+MKC-V.US,D,20180912,000000,60.8223,61.4266,60.8044,61.4266,4208.2566626966,0
+MKC-V.US,D,20180913,000000,61.811,61.811,60.9382,61.3176,2371.1189495501,0
+MKC-V.US,D,20180914,000000,61.4761,61.4761,61.4761,61.4761,711.6385097628,0
+MKC-V.US,D,20180917,000000,61.7773,61.811,61.378,61.378,4828.0382868021,0
+MKC-V.US,D,20180919,000000,61.4711,61.4711,60.218,60.218,1786.6668968513,0
+MKC-V.US,D,20180920,000000,60.5895,60.5895,60.5895,60.5895,207.93976313636,0
+MKC-V.US,D,20180921,000000,60.8887,61.0413,59.7286,59.7286,5131.8726008994,0
+MKC-V.US,D,20180924,000000,60.0436,61.0223,60.0436,61.0223,1768.497402985,0
+MKC-V.US,D,20180925,000000,61.0373,61.0373,61.0373,61.0373,476.44450582701,0
+MKC-V.US,D,20180926,000000,61.3126,61.3126,60.5677,60.6618,2179.3298476282,0
+MKC-V.US,D,20180927,000000,59.4671,60.213,58.5328,60.0575,9041.3420311282,0
+MKC-V.US,D,20180928,000000,59.9465,61.5742,59.9465,61.3126,5358.991274228,0
+MKC-V.US,D,20181001,000000,61.0323,62.0141,61.0125,62.0141,2377.1754475055,0
+MKC-V.US,D,20181002,000000,61.5207,63.1653,61.5207,62.3281,5722.3811515536,0
+MKC-V.US,D,20181003,000000,63.3445,63.3445,62.5025,62.5025,492.59516704148,0
+MKC-V.US,D,20181004,000000,62.7491,63.2177,62.7491,63.2177,9361.32700644,0
+MKC-V.US,D,20181005,000000,63.4158,64.0856,62.6957,64.0856,8049.0857827639,0
+MKC-V.US,D,20181008,000000,63.929,63.929,63.929,63.929,234.18458760989,0
+MKC-V.US,D,20181009,000000,63.8101,63.8101,63.8101,63.8101,209.95859578817,0
+MKC-V.US,D,20181010,000000,64.1103,64.1242,63.2277,63.3772,2072.3317170823,0
+MKC-V.US,D,20181011,000000,62.338,62.338,62.338,62.338,512.78349355958,0
+MKC-V.US,D,20181012,000000,62.333,62.4094,60.9431,62.4094,6818.6072814861,0
+MKC-V.US,D,20181015,000000,61.703,63.4842,61.703,62.7293,1601.9437092107,0
+MKC-V.US,D,20181016,000000,63.0305,64.3233,63.0305,64.3233,1339.4954644755,0
+MKC-V.US,D,20181017,000000,63.4308,64.6601,63.4308,64.6601,502.68933030053,0
+MKC-V.US,D,20181018,000000,64.7533,64.7533,64.7533,64.7533,220.05275904722,0
+MKC-V.US,D,20181019,000000,65.0396,66.0164,65.0396,66.0164,848.91913008584,0
+MKC-V.US,D,20181022,000000,65.4061,66.5741,65.4061,66.5741,837.81555050089,0
+MKC-V.US,D,20181023,000000,66.2086,66.5147,65.8143,66.5147,4311.2171279389,0
+MKC-V.US,D,20181024,000000,66.589,66.8693,65.8519,66.2333,4846.2077806684,0
+MKC-V.US,D,20181025,000000,65.7895,65.8371,65.1981,65.8371,2518.4937331322,0
+MKC-V.US,D,20181029,000000,64.2599,65.6052,64.2599,65.3051,2074.3505497341,0
+MKC-V.US,D,20181030,000000,65.8143,67.6916,65.8143,67.6916,3418.8930958392,0
+MKC-V.US,D,20181031,000000,67.1358,67.7154,66.1332,67.4053,10752.302703536,0
+MKC-V.US,D,20181101,000000,67.7154,68.5485,67.5509,67.764,8222.7053908195,0
+MKC-V.US,D,20181102,000000,68.3583,68.3583,66.9169,66.9169,4233.4920708442,0
+MKC-V.US,D,20181105,000000,66.5979,68.0829,66.5979,68.0829,1662.508688765,0
+MKC-V.US,D,20181106,000000,68.3781,69.5204,68.3781,69.5204,4064.9195444182,0
+MKC-V.US,D,20181107,000000,70.2139,70.2337,70.1603,70.1603,3986.1850709976,0
+MKC-V.US,D,20181108,000000,70.0831,70.6923,69.8602,70.6923,1928.9945988038,0
+MKC-V.US,D,20181109,000000,70.517,70.8608,70.517,70.8608,652.08294653442,0
+MKC-V.US,D,20181112,000000,70.0435,70.5517,70.0435,70.5517,1123.4803707319,0
+MKC-V.US,D,20181113,000000,73.4266,73.4266,70.1603,70.1603,1884.580280464,0
+MKC-V.US,D,20181114,000000,69.9523,69.9523,69.448,69.448,1620.113203077,0
+MKC-V.US,D,20181115,000000,69.6531,69.6531,69.6531,69.6531,620.79104043138,0
+MKC-V.US,D,20181116,000000,70.0137,70.0137,70.0137,70.0137,688.42193426699,0
+MKC-V.US,D,20181119,000000,71.1035,71.1035,70.0335,70.0335,1069.981305459,0
+MKC-V.US,D,20181120,000000,70.517,70.517,68.8536,69.2014,2161.1603537619,0
+MKC-V.US,D,20181121,000000,69.0567,69.0567,67.9333,67.9333,640.97936694947,0
+MKC-V.US,D,20181123,000000,68.1315,68.1315,67.8124,67.8124,680.34660365976,0
+MKC-V.US,D,20181126,000000,68.0601,68.0601,68.0115,68.0115,769.17524033937,0
+MKC-V.US,D,20181127,000000,67.745,68.9933,67.745,67.9234,2800.1208880596,0
+MKC-V.US,D,20181128,000000,68.6347,69.1578,68.5535,69.1529,4107.3150301062,0
+MKC-V.US,D,20181129,000000,69.5699,70.517,69.5649,69.5649,2072.3317170823,0
+MKC-V.US,D,20181130,000000,70.4754,70.4754,70.4754,70.4754,347.23921611121,0
+MKC-V.US,D,20181203,000000,72.2655,72.2655,69.985,70.8429,2348.9117903802,0
+MKC-V.US,D,20181204,000000,71.3036,71.7187,71.2105,71.4522,4082.0796219585,0
+MKC-V.US,D,20181206,000000,72.7737,72.7737,70.2287,72.5172,4523.1945563789,0
+MKC-V.US,D,20181207,000000,72.2219,72.2219,69.9662,70.9004,3148.3695204967,0
+MKC-V.US,D,20181210,000000,71.4373,71.4373,69.5749,70.7121,10412.129401707,0
+MKC-V.US,D,20181211,000000,69.9286,72.542,69.9286,72.542,1845.2130437538,0
+MKC-V.US,D,20181212,000000,73.5633,73.5633,72.7341,73.1126,1373.8156195563,0
+MKC-V.US,D,20181213,000000,72.43,72.43,72.43,72.43,325.03205694131,0
+MKC-V.US,D,20181214,000000,72.2993,73.6684,72.2993,73.6684,1031.6234850746,0
+MKC-V.US,D,20181217,000000,71.8207,71.8207,69.4431,69.4431,1017.4916565119,0
+MKC-V.US,D,20181218,000000,68.283,68.5297,68.283,68.5297,987.20916673478,0
+MKC-V.US,D,20181219,000000,68.5149,68.5149,65.1396,65.9282,3441.1002550091,0
+MKC-V.US,D,20181220,000000,65.8143,66.6376,64.9712,65.9728,4981.4695683396,0
+MKC-V.US,D,20181221,000000,66.7514,66.7514,64.8692,64.8692,5278.2379681556,0
+MKC-V.US,D,20181224,000000,64.2649,64.2649,64.2649,64.2649,345.2203834594,0
+MKC-V.US,D,20181226,000000,64.2351,64.5363,63.1167,64.0469,5046.0722131975,0
+MKC-V.US,D,20181227,000000,63.2524,65.6152,63.2524,65.6152,2291.3750598036,0
+MKC-V.US,D,20181228,000000,65.6152,65.6152,65.6152,65.6152,971.0585055203,0
+MKC-V.US,D,20181231,000000,65.6152,65.6152,64.9712,65.518,2256.045488397,0
+MKC-V.US,D,20190102,000000,64.2055,64.2055,64.2055,64.2055,382.56878751787,0
+MKC-V.US,D,20190103,000000,64.1242,64.3461,64.1242,64.3461,642.99819960128,0
+MKC-V.US,D,20190104,000000,65.4646,65.4646,64.1103,64.1103,1636.2638642915,0
+MKC-V.US,D,20190107,000000,64.8077,66.0708,64.7731,65.1347,6820.6261141379,0
+MKC-V.US,D,20190108,000000,65.4398,65.4398,64.6701,65.4398,1231.4879176037,0
+MKC-V.US,D,20190109,000000,65.5814,66.3939,65.5814,66.3759,2310.5539699958,0
+MKC-V.US,D,20190110,000000,66.5295,66.5295,65.1931,65.1931,1640.3015295951,0
+MKC-V.US,D,20190111,000000,65.7845,66.6376,65.7845,65.7845,996.29391366792,0
+MKC-V.US,D,20190114,000000,65.9431,65.9431,65.9431,65.9431,879.20161986298,0
+MKC-V.US,D,20190115,000000,66.48,66.48,65.8955,65.8955,728.79858730318,0
+MKC-V.US,D,20190116,000000,66.1808,66.1808,66.1808,66.1808,368.43695895521,0
+MKC-V.US,D,20190117,000000,65.7311,65.7311,65.7311,65.7311,409.8230283173,0
+MKC-V.US,D,20190118,000000,66.0312,66.1996,65.7796,65.7796,910.49352596602,0
+MKC-V.US,D,20190122,000000,66.5196,66.5196,64.6274,64.6274,728.79858730318,0
+MKC-V.US,D,20190123,000000,64.9217,65.4695,64.147,65.1584,5799.0967923224,0
+MKC-V.US,D,20190124,000000,57.0656,58.7171,56.4188,57.878,8440.739317215,0
+MKC-V.US,D,20190125,000000,57.5224,58.8479,57.3609,57.5788,4368.7538585155,0
+MKC-V.US,D,20190128,000000,57.8077,57.8077,56.4038,56.8626,3038.3431409731,0
+MKC-V.US,D,20190129,000000,56.9458,57.4688,56.9458,57.0122,2566.9457167756,0
+MKC-V.US,D,20190130,000000,57.3272,58.2723,57.3272,58.2723,1474.7572521467,0
+MKC-V.US,D,20190131,000000,57.6026,58.4952,57.6026,58.3387,1287.0058155285,0
+MKC-V.US,D,20190201,000000,58.1296,58.5328,58.1296,58.5328,696.49726487423,0
+MKC-V.US,D,20190204,000000,58.4902,58.4902,57.2371,57.2371,1129.5368686873,0
+MKC-V.US,D,20190205,000000,58.0167,59.5106,58.0167,58.6775,5052.1287111529,0
+MKC-V.US,D,20190206,000000,58.8142,58.8142,58.8142,58.8142,400.73828138416,0
+MKC-V.US,D,20190207,000000,58.2039,58.2039,58.2039,58.2039,490.57633438968,0
+MKC-V.US,D,20190208,000000,58.6012,59.5681,58.6012,59.5681,755.0434117767,0
+MKC-V.US,D,20190211,000000,60.4151,60.4151,59.9415,59.9415,1660.4898561132,0
+MKC-V.US,D,20190212,000000,60.6964,60.6964,60.6964,60.6964,567.29197515843,0
+MKC-V.US,D,20190213,000000,60.1784,60.1784,59.6028,59.6028,669.2430240748,0
+MKC-V.US,D,20190214,000000,60.9283,60.9283,60.0337,60.0337,893.33344842564,0
+MKC-V.US,D,20190215,000000,59.7821,61.2096,59.7821,61.0461,1697.8382601717,0
+MKC-V.US,D,20190219,000000,60.3329,61.2344,60.3329,60.6717,897.37111372926,0
+MKC-V.US,D,20190220,000000,61.8208,61.9695,61.8208,61.9695,537.00948538129,0
+MKC-V.US,D,20190221,000000,62.6907,62.6907,61.7624,61.8624,2131.8872803107,0
+MKC-V.US,D,20190222,000000,63.402,63.402,63.397,63.397,1830.0717988652,0
+MKC-V.US,D,20190225,000000,63.4941,63.7953,62.5559,62.7155,4819.9629561949,0
+MKC-V.US,D,20190227,000000,63.3306,63.3306,63.3306,63.3306,343.20155080759,0
+MKC-V.US,D,20190228,000000,64.1242,64.1242,64.1242,64.1242,421.93602422816,0
+MKC-V.US,D,20190301,000000,64.8444,64.8444,64.3808,64.3808,1091.179048303,0
+MKC-V.US,D,20190304,000000,62.449,63.5872,62.449,63.5872,1993.5972436617,0
+MKC-V.US,D,20190305,000000,64.3283,64.3283,64.3283,64.3283,242.25991821712,0
+MKC-V.US,D,20190306,000000,65.5092,65.5092,64.361,64.361,431.0207711613,0
+MKC-V.US,D,20190307,000000,64.5264,64.6701,63.612,63.612,6637.9217591492,0
+MKC-V.US,D,20190308,000000,63.9142,63.9142,63.9142,63.9142,442.12435074625,0
+MKC-V.US,D,20190311,000000,63.6021,65.5616,63.6021,65.5616,4182.0118382231,0
+MKC-V.US,D,20190312,000000,65.4398,65.4398,65.4398,65.4398,250.33524882436,0
+MKC-V.US,D,20190313,000000,65.0634,65.0634,65.0634,65.0634,325.03205694131,0
+MKC-V.US,D,20190314,000000,66.0808,66.0808,66.0808,66.0808,1666.5463540686,0
+MKC-V.US,D,20190315,000000,64.8167,65.9678,64.8167,64.8167,1847.2318764056,0
+MKC-V.US,D,20190318,000000,65.6002,66.0808,65.6002,66.0808,5455.8952415148,0
+MKC-V.US,D,20190319,000000,65.7747,66.0858,65.7747,65.9005,7613.0179299731,0
+MKC-V.US,D,20190320,000000,65.1347,65.8093,65.1307,65.1307,4137.5975198833,0
+MKC-V.US,D,20190321,000000,65.4398,67.647,65.4398,67.647,14830.344660191,0
+MKC-V.US,D,20190322,000000,66.8545,67.9819,66.8545,67.3677,3234.1699081986,0
+MKC-V.US,D,20190325,000000,67.9819,67.9819,67.9819,67.9819,498.65166499691,0
+MKC-V.US,D,20190326,000000,67.5222,68.925,67.5222,68.925,1683.706431609,0
+MKC-V.US,D,20190327,000000,69.3866,69.458,68.5871,69.3866,5354.9536089243,0
+MKC-V.US,D,20190328,000000,69.6868,69.9374,69.4431,69.8552,5948.4904085563,0
+MKC-V.US,D,20190329,000000,69.2836,70.8033,69.2836,70.5913,5352.9347762725,0
+MKC-V.US,D,20190401,000000,70.4358,70.5517,70.4358,70.5517,1367.7591216008,0
+MKC-V.US,D,20190402,000000,70.7319,71.1223,70.5863,71.1223,1999.6537416172,0
+MKC-V.US,D,20190403,000000,70.9984,70.9984,70.9984,70.9984,520.85882416682,0
+MKC-V.US,D,20190404,000000,71.4522,71.6741,71.2699,71.6741,4034.637054641,0
+MKC-V.US,D,20190405,000000,71.1857,72.0822,71.1857,72.0148,1322.3353869351,0
+MKC-V.US,D,20190408,000000,71.1124,72.2319,71.1124,72.2319,5086.4488662337,0
+MKC-V.US,D,20190409,000000,72.0386,72.3923,72.0386,72.1595,1882.5614478122,0
+MKC-V.US,D,20190410,000000,72.7935,73.1997,72.7935,73.1997,1630.2073663361,0
+MKC-V.US,D,20190411,000000,73.1374,73.1374,73.1374,73.1374,690.4407669188,0
+MKC-V.US,D,20190412,000000,72.8273,73.6208,72.8273,73.6158,2241.9136598343,0
+MKC-V.US,D,20190415,000000,73.0105,73.2582,72.7837,73.1324,13532.235265079,0
+MKC-V.US,D,20190416,000000,72.9392,72.9392,72.6816,72.6816,537.00948538129,0
+MKC-V.US,D,20190417,000000,73.6208,73.6208,71.6889,72.212,8598.2082640561,0
+MKC-V.US,D,20190418,000000,72.6192,73.2047,71.5018,73.2047,4473.7331564096,0
+MKC-V.US,D,20190422,000000,73.6306,73.6306,72.4686,72.4686,1091.179048303,0
+MKC-V.US,D,20190423,000000,72.7391,72.7391,71.5889,71.5889,11633.523156051,0
+MKC-V.US,D,20190425,000000,71.152,71.4224,71.152,71.2253,2560.8892188202,0
+MKC-V.US,D,20190426,000000,71.1074,71.3937,71.1074,71.3937,1314.2600563279,0
+MKC-V.US,D,20190430,000000,72.2219,72.8709,72.2219,72.8709,728.79858730318,0
+MKC-V.US,D,20190501,000000,72.5856,72.5856,72.1209,72.2566,2839.4881247699,0
+MKC-V.US,D,20190502,000000,72.3141,72.4587,70.944,72.3675,14902.013219331,0
+MKC-V.US,D,20190503,000000,72.1684,72.1922,72.1595,72.1595,901.40877903288,0
+MKC-V.US,D,20190506,000000,71.0658,72.4587,71.0658,71.7959,1768.497402985,0
+MKC-V.US,D,20190507,000000,72.0148,72.4835,72.0148,72.2071,1832.090631517,0
+MKC-V.US,D,20190508,000000,72.3191,73.0502,72.3191,73.0502,910.49352596602,0
+MKC-V.US,D,20190509,000000,72.116,73.486,72.116,73.2968,8967.6546393372,0
+MKC-V.US,D,20190510,000000,73.1858,73.7476,73.0204,73.7476,921.59710555097,0
+MKC-V.US,D,20190513,000000,72.744,73.4415,72.5706,72.5706,885.25811781841,0
+MKC-V.US,D,20190514,000000,73.1374,73.1522,73.1374,73.1522,608.67804452052,0
+MKC-V.US,D,20190515,000000,73.4513,73.4513,73.4513,73.4513,329.06972224493,0
+MKC-V.US,D,20190516,000000,73.7575,73.7575,73.7575,73.7575,341.18271815578,0
+MKC-V.US,D,20190517,000000,74.0527,74.0527,73.3206,73.3206,565.27314250662,0
+MKC-V.US,D,20190520,000000,72.6678,73.5197,72.6678,73.5197,1312.2412236761,0
+MKC-V.US,D,20190521,000000,73.0986,73.2096,72.9342,72.9669,1640.3015295951,0
+MKC-V.US,D,20190522,000000,72.3289,73.4662,72.3289,73.4662,1900.7309416785,0
+MKC-V.US,D,20190523,000000,73.5772,73.693,73.5772,73.693,977.11500347573,0
+MKC-V.US,D,20190528,000000,74.1478,74.1478,72.6727,72.6727,2560.8892188202,0
+MKC-V.US,D,20190529,000000,72.0148,72.0148,72.0148,72.0148,797.4388974647,0
+MKC-V.US,D,20190530,000000,72.3725,73.3641,72.3725,73.3641,1379.8721175117,0
+MKC-V.US,D,20190531,000000,72.7935,73.9061,72.7935,73.9061,1302.147060417,0
+MKC-V.US,D,20190603,000000,74.3657,74.7046,74.1478,74.1478,3492.5804876302,0
+MKC-V.US,D,20190604,000000,74.3806,74.3806,72.4884,72.4884,1435.3900154365,0
+MKC-V.US,D,20190605,000000,73.1175,74.024,73.1175,74.024,630.88520369043,0
+MKC-V.US,D,20190606,000000,74.3341,74.3341,74.3341,74.3341,207.93976313636,0
+MKC-V.US,D,20190607,000000,74.8373,75.4258,74.5857,75.2178,3368.4222795439,0
+MKC-V.US,D,20190610,000000,75.8587,75.8587,74.3093,74.4827,1239.5632482109,0
+MKC-V.US,D,20190611,000000,73.9595,74.2162,73.7664,73.7664,2332.7611291657,0
+MKC-V.US,D,20190612,000000,74.0626,74.0626,74.0626,74.0626,370.45579160702,0
+MKC-V.US,D,20190613,000000,73.693,73.693,73.693,73.693,1259.751574729,0
+MKC-V.US,D,20190614,000000,73.9497,74.2112,73.9497,74.1964,1377.8532848599,0
+MKC-V.US,D,20190617,000000,74.6134,74.6134,73.5395,73.5395,789.36356685746,0
+MKC-V.US,D,20190618,000000,74.1716,74.1716,73.1948,73.1948,1337.4766318237,0
+MKC-V.US,D,20190619,000000,73.1472,73.1472,72.9917,72.9917,1652.414525506,0
+MKC-V.US,D,20190620,000000,74.6848,74.6848,73.7178,73.7178,702.55376282966,0
+MKC-V.US,D,20190621,000000,73.7525,73.8337,73.597,73.597,3693.4543364852,0
+MKC-V.US,D,20190624,000000,72.9293,73.2235,72.9293,73.0056,1420.2487705479,0
+MKC-V.US,D,20190625,000000,73.2047,73.2047,71.5116,72.4201,3382.5541081066,0
+MKC-V.US,D,20190626,000000,70.7894,71.3085,70.7894,71.3085,2820.3092145777,0
+MKC-V.US,D,20190627,000000,73.4513,73.4513,73.4513,73.4513,364.39929365159,0
+MKC-V.US,D,20190628,000000,71.1569,73.4217,71.1569,73.4217,13469.651452872,0
+MKC-V.US,D,20190701,000000,73.5296,73.9447,73.5296,73.9447,1576.7083010631,0
+MKC-V.US,D,20190702,000000,72.7014,74.5223,72.7014,74.5223,5567.9404536902,0
+MKC-V.US,D,20190703,000000,76.7523,76.9356,76.7523,76.9356,1674.6216846759,0
+MKC-V.US,D,20190705,000000,76.3758,76.879,76.3758,76.879,2990.9005736556,0
+MKC-V.US,D,20190708,000000,76.9118,77.0138,75.9439,76.0707,3691.4355038334,0
+MKC-V.US,D,20190709,000000,75.402,75.402,75.402,75.402,254.37291412798,0
+MKC-V.US,D,20190710,000000,75.9261,75.9261,74.764,74.8551,1756.3844070741,0
+MKC-V.US,D,20190711,000000,74.5619,74.5619,74.3657,74.3657,1145.6875299018,0
+MKC-V.US,D,20190715,000000,75.8864,76.0707,75.3594,75.934,2024.8891497648,0
+MKC-V.US,D,20190716,000000,76.0707,76.0707,75.929,75.929,1837.1377131465,0
+MKC-V.US,D,20190717,000000,76.1381,76.3084,75.8864,76.3084,3263.4429816498,0
+MKC-V.US,D,20190718,000000,76.5501,76.5501,76.1005,76.1005,2942.4485900121,0
+MKC-V.US,D,20190719,000000,76.3124,76.3124,75.4703,75.4703,1839.1565457983,0
+MKC-V.US,D,20190722,000000,75.834,75.8438,75.4218,75.4218,861.03212599669,0
+MKC-V.US,D,20190723,000000,76.2104,76.2104,75.3306,75.5971,1161.8381911163,0
+MKC-V.US,D,20190724,000000,75.7606,75.7606,74.7244,75.3594,3030.2678103659,0
+MKC-V.US,D,20190725,000000,76.3669,76.5501,76.2738,76.2738,3685.379005878,0
+MKC-V.US,D,20190726,000000,77.2516,77.3596,77.0099,77.1435,3402.7424346247,0
+MKC-V.US,D,20190729,000000,77.4933,77.4933,76.6839,76.7572,1916.881602893,0
+MKC-V.US,D,20190730,000000,77.3922,77.4933,76.4858,76.4858,1105.3108768656,0
+MKC-V.US,D,20190731,000000,76.5056,76.5056,74.9859,74.9859,2657.793186107,0
+MKC-V.US,D,20190801,000000,75.4654,75.6397,75.3554,75.3594,2108.6707048149,0
+MKC-V.US,D,20190802,000000,75.0592,75.7794,75.0592,75.7794,1208.2713421079,0
+MKC-V.US,D,20190805,000000,74.6273,75.3871,74.6273,74.652,1940.0981783888,0
+MKC-V.US,D,20190806,000000,75.1504,75.1504,73.6118,73.8863,46947.953317827,0
+MKC-V.US,D,20190807,000000,73.4613,75.7844,73.4613,75.7844,2076.3693823859,0
+MKC-V.US,D,20190808,000000,76.1678,77.1179,76.1331,77.1179,1620.113203077,0
+MKC-V.US,D,20190809,000000,77.4338,78.0709,77.1317,77.6577,1518.1621541606,0
+MKC-V.US,D,20190812,000000,77.953,78.471,77.8569,78.0064,5772.8519678489,0
+MKC-V.US,D,20190813,000000,79.3577,79.3577,79.0328,79.2893,2189.4240108873,0
+MKC-V.US,D,20190814,000000,79.7927,80.4326,79.0626,79.3964,3414.8554305355,0
+MKC-V.US,D,20190815,000000,79.7827,80.7803,79.6153,80.2424,4658.4563440501,0
+MKC-V.US,D,20190816,000000,80.8289,80.9161,80.4841,80.7704,3314.923214271,0
+MKC-V.US,D,20190819,000000,81.3034,81.3034,78.5781,78.5781,1497.9738276425,0
+MKC-V.US,D,20190820,000000,78.5296,78.5296,76.4957,76.4957,4402.0645972703,0
+MKC-V.US,D,20190821,000000,76.5849,76.9118,76.5849,76.6938,9504.6641247185,0
+MKC-V.US,D,20190822,000000,76.9168,77.3348,76.2143,77.3348,10779.556944336,0
+MKC-V.US,D,20190823,000000,77.3348,77.3348,76.4244,76.7919,730.81741995499,0
+MKC-V.US,D,20190826,000000,76.6988,76.6988,76.6889,76.6889,728.79858730318,0
+MKC-V.US,D,20190827,000000,76.5987,77.4884,76.5889,77.4884,12128.137155745,0
+MKC-V.US,D,20190828,000000,77.6915,77.8955,77.6915,77.8955,667.22419142299,0
+MKC-V.US,D,20190830,000000,77.4933,78.1035,77.3596,77.3596,3007.05123487,0
+MKC-V.US,D,20190904,000000,78.4512,78.4512,78.4512,78.4512,341.18271815578,0
+MKC-V.US,D,20190905,000000,77.7895,77.948,77.7895,77.948,1693.8005948681,0
+MKC-V.US,D,20190906,000000,79.653,79.653,78.0412,78.0412,885.25811781841,0
+MKC-V.US,D,20190909,000000,78.0412,78.0412,76.8266,76.8266,713.65734241461,0
+MKC-V.US,D,20190910,000000,73.8011,74.0378,73.8011,74.0378,2114.7272027703,0
+MKC-V.US,D,20190911,000000,74.1716,75.2672,74.1626,74.3568,2990.9005736556,0
+MKC-V.US,D,20190912,000000,75.5525,75.5525,75.1751,75.3782,869.10745660393,0
+MKC-V.US,D,20190913,000000,74.9037,75.0157,74.4281,74.9611,2410.4861862604,0
+MKC-V.US,D,20190917,000000,75.6071,75.6071,75.6071,75.6071,372.47462425883,0
+MKC-V.US,D,20190918,000000,75.4654,75.4753,75.4654,75.4753,2210.6217537313,0
+MKC-V.US,D,20190920,000000,75.9062,76.9306,75.9062,76.5889,1798.7798927621,0
+MKC-V.US,D,20190923,000000,76.5889,76.5889,76.0271,76.0271,1420.2487705479,0
+MKC-V.US,D,20190924,000000,76.9118,76.9118,75.7744,76.0321,1764.4597376814,0
+MKC-V.US,D,20190925,000000,76.2342,76.3996,76.2242,76.3996,1940.0981783888,0
+MKC-V.US,D,20190927,000000,75.4406,75.4406,74.2904,74.2904,1371.7967869045,0
+MKC-V.US,D,20191001,000000,78.5582,80.0344,78.3165,79.1348,6237.183477765,0
+MKC-V.US,D,20191002,000000,78.4464,78.5533,77.3051,78.4226,1456.5877582805,0
+MKC-V.US,D,20191003,000000,78.6791,78.6791,78.6791,78.6791,583.44263637291,0
+MKC-V.US,D,20191004,000000,80.3653,80.3653,80.1522,80.2176,4113.3715280616,0
+MKC-V.US,D,20191007,000000,81.0756,81.0756,79.8669,80.2276,4987.526066295,0
+MKC-V.US,D,20191008,000000,79.44,80.2375,79.44,79.9898,1202.2148441525,0
+MKC-V.US,D,20191010,000000,78.9595,78.9595,78.9595,78.9595,534.99065272948,0
+MKC-V.US,D,20191011,000000,80.8437,80.8437,78.6405,78.6405,889.29578312203,0
+MKC-V.US,D,20191014,000000,78.1471,78.5979,78.1471,78.5979,803.49539542013,0
+MKC-V.US,D,20191015,000000,77.5914,77.5914,76.884,76.9306,4196.1436667858,0
+MKC-V.US,D,20191016,000000,77.3447,77.3447,76.362,76.362,1843.1942111019,0
+MKC-V.US,D,20191017,000000,77.3824,77.6954,77.3774,77.3774,1800.798725414,0
+MKC-V.US,D,20191021,000000,77.948,77.948,77.1585,77.1585,1824.0153009098,0
+MKC-V.US,D,20191022,000000,77.4062,77.4062,77.4062,77.4062,975.09617082392,0
+MKC-V.US,D,20191023,000000,76.2986,76.2986,76.2986,76.2986,877.18278721117,0
+MKC-V.US,D,20191024,000000,77.0733,77.0733,76.1579,76.1866,1402.0792766816,0
+MKC-V.US,D,20191025,000000,75.8142,75.8142,75.8142,75.8142,728.79858730318,0
+MKC-V.US,D,20191028,000000,76.6513,76.6513,76.6513,76.6513,216.0150937436,0
+MKC-V.US,D,20191030,000000,77.2853,77.2853,77.2853,77.2853,632.90403634224,0
+MKC-V.US,D,20191031,000000,77.3051,77.3051,73.4464,76.6413,10641.266907687,0
+MKC-V.US,D,20191101,000000,76.4095,76.6135,76.1628,76.6135,1274.8928196176,0
+MKC-V.US,D,20191104,000000,76.3322,76.3422,76.3322,76.3422,1101.273211562,0
+MKC-V.US,D,20191106,000000,77.0683,77.0683,76.1817,76.1965,1582.7647990185,0
+MKC-V.US,D,20191107,000000,77.425,77.425,75.6734,75.9112,1383.9097828153,0
+MKC-V.US,D,20191108,000000,75.9062,76.3372,75.8716,75.8716,1534.3128153751,0
+MKC-V.US,D,20191111,000000,75.5139,76.4472,75.5139,76.4472,1164.866440094,0
+MKC-V.US,D,20191112,000000,76.1678,76.1678,76.1678,76.1678,595.55563228376,0
+MKC-V.US,D,20191113,000000,77.2417,77.2417,77.2417,77.2417,442.12435074625,0
+MKC-V.US,D,20191118,000000,78.6078,78.7327,77.6489,78.7227,5569.959286342,0
+MKC-V.US,D,20191119,000000,78.37,79.3241,78.37,79.3191,927.6536035064,0
+MKC-V.US,D,20191120,000000,79.0526,80.2711,79.0526,80.2711,2361.0247862911,0
+MKC-V.US,D,20191121,000000,79.643,79.643,79.643,79.643,1689.7629295644,0
+MKC-V.US,D,20191122,000000,80.2523,80.2523,79.2448,79.2448,2790.0267248005,0
+MKC-V.US,D,20191125,000000,79.2597,79.8323,79.2597,79.2943,4690.7576664791,0
+MKC-V.US,D,20191126,000000,79.5558,80.4177,79.5558,80.2909,17814.179319566,0
+MKC-V.US,D,20191127,000000,80.0096,81.2886,80.0096,81.2886,1729.1301662747,0
+MKC-V.US,D,20191129,000000,80.5287,80.5287,80.5287,80.5287,209.95859578817,0
+MKC-V.US,D,20191203,000000,81.0033,81.1092,81.0033,81.1092,1707.9324234307,0
+MKC-V.US,D,20191204,000000,81.5838,81.7384,81.5838,81.7384,967.02084021669,0
+MKC-V.US,D,20191205,000000,81.6274,81.6274,81.565,81.565,1926.975766152,0
+MKC-V.US,D,20191206,000000,81.8404,82.412,81.8404,82.412,468.36917521977,0
+MKC-V.US,D,20191210,000000,81.5838,81.5838,81.5838,81.5838,1351.6084603864,0
+MKC-V.US,D,20191216,000000,81.0756,81.0756,80.0046,80.0046,1538.3504806787,0
+MKC-V.US,D,20191217,000000,79.8857,79.9046,79.8857,79.9007,3307.8572999896,0
+MKC-V.US,D,20191218,000000,79.3577,79.7927,79.3577,79.7927,3770.169977254,0
+MKC-V.US,D,20191219,000000,80.3157,80.3891,80.3157,80.3891,1031.6234850746,0
+MKC-V.US,D,20191220,000000,80.2909,80.2909,79.971,79.971,671.26185672661,0
+MKC-V.US,D,20191223,000000,79.7094,80.1038,79.7094,80.1038,1055.8494768963,0
+MKC-V.US,D,20191227,000000,81.9177,81.9275,81.4045,81.9275,2310.5539699958,0
+MKC-V.US,D,20191230,000000,81.9127,81.9127,81.9127,81.9127,581.4238037211,0
+MKC-V.US,D,20191231,000000,81.9127,81.9127,81.9127,81.9127,331.08855489674,0
+MKC-V.US,D,20200102,000000,79.9422,79.9422,79.9145,79.9145,1443.4653460437,0
+MKC-V.US,D,20200103,000000,80.1522,81.4917,80.1522,81.4917,3345.2057040481,0
+MKC-V.US,D,20200106,000000,83.3561,83.3561,81.3995,81.3995,1095.2167136066,0
+MKC-V.US,D,20200107,000000,81.235,81.235,81.235,81.235,276.58007329788,0
+MKC-V.US,D,20200108,000000,82.1316,82.1316,80.1136,80.6496,1620.113203077,0
+MKC-V.US,D,20200109,000000,79.3577,80.8586,76.888,76.9702,8152.0462480062,0
+MKC-V.US,D,20200110,000000,78.6227,78.6227,78.6227,78.6227,532.97182007767,0
+MKC-V.US,D,20200113,000000,79.3577,79.3577,79.2448,79.2448,1601.9437092107,0
+MKC-V.US,D,20200114,000000,79.4866,79.4866,79.4866,79.4866,891.31461577383,0
+MKC-V.US,D,20200115,000000,80.9211,80.9211,80.819,80.819,711.6385097628,0
+MKC-V.US,D,20200116,000000,79.9948,79.9948,79.643,79.643,1181.0171013085,0
+MKC-V.US,D,20200117,000000,79.643,80.5872,79.643,80.5624,9829.6961816598,0
+MKC-V.US,D,20200121,000000,79.9759,81.4579,79.9759,81.24,4600.9196134735,0
+MKC-V.US,D,20200122,000000,82.0049,82.9113,81.9661,82.3595,11508.35553164,0
+MKC-V.US,D,20200123,000000,81.7432,82.6497,81.7432,82.6497,10341.470258893,0
+MKC-V.US,D,20200124,000000,83.3561,83.3561,82.7112,82.7112,1839.1565457983,0
+MKC-V.US,D,20200127,000000,82.6012,83.0747,82.6012,82.9261,5502.3283925064,0
+MKC-V.US,D,20200128,000000,79.9561,81.1876,78.7673,79.5806,4766.4638909219,0
+MKC-V.US,D,20200130,000000,79.6827,79.6926,78.6355,78.9992,13874.42739956,0
+MKC-V.US,D,20200131,000000,79.7233,79.7481,78.5206,78.5206,6637.9217591492,0
+MKC-V.US,D,20200203,000000,78.0986,78.7673,78.0936,78.0936,1656.4521908096,0
+MKC-V.US,D,20200204,000000,79.6926,79.6926,77.5567,77.5567,2520.512565784,0
+MKC-V.US,D,20200205,000000,77.7201,77.7201,77.1129,77.1129,1638.2826969433,0
+MKC-V.US,D,20200206,000000,77.2664,78.2293,76.4432,77.4982,7806.8258645468,0
+MKC-V.US,D,20200207,000000,78.2443,78.2443,77.5716,77.5716,927.6536035064,0
+MKC-V.US,D,20200211,000000,78.7573,78.7573,78.0213,78.3314,1632.2261989879,0
+MKC-V.US,D,20200213,000000,79.0912,79.9858,78.2195,79.6104,6472.3774817008,0
+MKC-V.US,D,20200214,000000,80.2474,80.4425,79.9611,79.9611,3445.1379203127,0
+MKC-V.US,D,20200218,000000,73.1621,79.004,73.1621,79.004,1567.62355413,0
+MKC-V.US,D,20200219,000000,79.008,79.0863,78.3839,78.8,40911.643688917,0
+MKC-V.US,D,20200220,000000,77.2317,78.1234,77.2317,77.953,6560.1967020545,0
+MKC-V.US,D,20200221,000000,77.7747,77.7747,77.7747,77.7747,873.14512190755,0
+MKC-V.US,D,20200224,000000,75.3832,77.5527,75.3832,77.5527,3080.7386266611,0
+MKC-V.US,D,20200225,000000,76.6135,76.6135,76.1331,76.1331,1097.2355462584,0
+MKC-V.US,D,20200226,000000,74.5857,75.397,73.3603,73.3603,4066.93837707,0
+MKC-V.US,D,20200227,000000,73.7713,73.7713,72.1447,72.1635,3266.4712306276,0
+MKC-V.US,D,20200228,000000,70.4902,70.7023,68.7179,69.3134,6867.0592651296,0
+MKC-V.US,D,20200302,000000,67.1932,72.9055,67.1932,72.9055,14412.446301267,0
+MKC-V.US,D,20200303,000000,75.1127,76.0271,71.5264,72.1258,5459.9329068184,0
+MKC-V.US,D,20200304,000000,73.2582,73.2582,73.2582,73.2582,3136.2565245858,0
+MKC-V.US,D,20200305,000000,72.8807,72.8807,72.8807,72.8807,211.97742843998,0
+MKC-V.US,D,20200306,000000,71.4422,71.4422,71.4422,71.4422,769.17524033937,0
+MKC-V.US,D,20200312,000000,68.1463,68.1463,62.9086,62.9086,4348.5655319974,0
+MKC-V.US,D,20200313,000000,64.361,64.361,62.4836,64.356,4107.3150301062,0
+MKC-V.US,D,20200316,000000,57.982,60.6568,57.037,57.037,6562.2155347063,0
+MKC-V.US,D,20200317,000000,62.6323,64.361,62.6045,64.361,3082.7574593129,0
+MKC-V.US,D,20200318,000000,67.0377,70.3783,65.7598,65.7598,8354.9389295131,0
+MKC-V.US,D,20200319,000000,63.3693,65.3051,59.9367,59.9367,9589.4550960945,0
+MKC-V.US,D,20200320,000000,61.9259,63.6477,59.5542,59.7088,3603.6162834797,0
+MKC-V.US,D,20200323,000000,57.3698,57.7839,54.1669,54.6207,4307.1794626353,0
+MKC-V.US,D,20200324,000000,57.0171,57.0171,57.0171,57.0171,979.13383612754,0
+MKC-V.US,D,20200325,000000,59.4095,60.1932,58.0206,60.1932,3095.8798715497,0
+MKC-V.US,D,20200326,000000,61.0561,63.1167,59.7622,63.1167,2865.7329492434,0
+MKC-V.US,D,20200327,000000,63.4792,63.4892,63.4792,63.4892,684.38426896337,0
+MKC-V.US,D,20200330,000000,65.0683,68.3256,65.0683,68.3256,5451.8575762112,0
+MKC-V.US,D,20200331,000000,68.1998,68.1998,68.1998,68.1998,861.03212599669,0
+MKC-V.US,D,20200401,000000,69.1529,69.1529,65.4794,65.4794,1099.2543789102,0
+MKC-V.US,D,20200402,000000,67.4201,69.4382,67.4201,69.4292,9008.0312923734,0
+MKC-V.US,D,20200403,000000,69.8166,70.1465,69.4956,69.4956,1324.3542195869,0
+MKC-V.US,D,20200406,000000,69.99,71.1471,69.99,71.1471,1375.8344522081,0
+MKC-V.US,D,20200407,000000,76.6135,76.6135,71.4621,71.4621,992.2562483643,0
+MKC-V.US,D,20200408,000000,72.3041,72.3041,71.1035,71.1035,1476.7760847986,0
+MKC-V.US,D,20200409,000000,70.514,73.1522,70.514,73.1522,1796.7610601103,0
+MKC-V.US,D,20200413,000000,75.6972,75.6972,71.1124,71.1124,1113.3862074729,0
+MKC-V.US,D,20200414,000000,74.4579,74.4579,73.0105,73.1374,1427.3146848292,0
+MKC-V.US,D,20200415,000000,73.0938,73.0938,73.0938,73.0938,549.12248129215,0
+MKC-V.US,D,20200416,000000,72.957,76.0023,72.957,76.0023,831.75905254546,0
+MKC-V.US,D,20200417,000000,76.9306,76.9306,74.2558,74.6273,2914.1849328868,0
+MKC-V.US,D,20200420,000000,76.9266,76.9266,76.9266,76.9266,704.57259548147,0
+MKC-V.US,D,20200422,000000,72.4686,73.0502,72.4686,73.0502,702.55376282966,0
+MKC-V.US,D,20200423,000000,76.9306,76.9306,72.2219,72.5518,3142.3130225413,0
+MKC-V.US,D,20200427,000000,76.3084,76.3084,76.3084,76.3084,610.69687717233,0
+MKC-V.US,D,20200428,000000,75.397,75.8587,75.397,75.8587,906.4558606624,0
+MKC-V.US,D,20200430,000000,75.2474,75.286,75.2474,75.286,628.86637103862,0
+MKC-V.US,D,20200501,000000,73.6069,76.9266,73.6069,76.9266,895.35228107745,0
+MKC-V.US,D,20200505,000000,76.9306,76.9306,76.6938,76.9306,4270.8404749027,0
+MKC-V.US,D,20200506,000000,77.411,77.7003,77.411,77.7003,1512.1056562052,0
+MKC-V.US,D,20200507,000000,76.9405,76.9405,76.9405,76.9405,488.55750173787,0
+MKC-V.US,D,20200508,000000,77.8955,78.3116,77.7399,78.3116,2551.804471887,0
+MKC-V.US,D,20200511,000000,79.5262,79.5262,79.5262,79.5262,787.34473420565,0
+MKC-V.US,D,20200512,000000,80.1939,81.0617,79.9948,80.7605,5557.8462904312,0
+MKC-V.US,D,20200513,000000,81.7244,81.7244,80.6981,80.6981,4362.69736056,0
+MKC-V.US,D,20200514,000000,82.73,84.7203,82.7062,83.8842,9514.7582879775,0
+MKC-V.US,D,20200515,000000,83.6652,86.4539,83.6652,86.4539,3768.1511446022,0
+MKC-V.US,D,20200518,000000,86.55,86.55,84.6033,85.1601,3320.9797122264,0
+MKC-V.US,D,20200519,000000,84.5182,84.6429,83.1966,83.1966,5505.3566414841,0
+MKC-V.US,D,20200520,000000,86.55,86.55,81.9028,82.9816,3214.9909980064,0
+MKC-V.US,D,20200521,000000,80.9597,82.2704,80.9359,81.9325,1638.2826969433,0
+MKC-V.US,D,20200522,000000,82.8033,82.8033,82.8033,82.8033,492.59516704148,0
+MKC-V.US,D,20200526,000000,81.8216,82.7062,81.8216,82.7062,3072.6632960539,0
+MKC-V.US,D,20200527,000000,81.4531,82.0385,81.4531,82.0385,944.81368104678,0
+MKC-V.US,D,20200528,000000,81.9999,81.9999,81.9999,81.9999,386.60645282149,0
+MKC-V.US,D,20200529,000000,81.8216,84.3864,81.8216,84.3864,2005.7102395726,0
+MKC-V.US,D,20200601,000000,85.39,85.3998,84.963,85.1086,28338.353933448,0
+MKC-V.US,D,20200602,000000,83.7672,84.4983,83.7672,84.0149,1462.6442562359,0
+MKC-V.US,D,20200603,000000,83.6603,84.5518,83.2818,84.5518,4247.6238994069,0
+MKC-V.US,D,20200604,000000,84.5518,84.5518,81.7482,82.2466,2792.0455574524,0
+MKC-V.US,D,20200605,000000,81.3282,82.5269,80.5188,82.093,9972.0238836124,0
+MKC-V.US,D,20200608,000000,82.1504,83.1391,82.1504,82.945,1977.4465824473,0
+MKC-V.US,D,20200611,000000,81.9424,81.9424,81.9424,81.9424,2133.9061129625,0
+MKC-V.US,D,20200612,000000,80.3989,81.2499,80.3989,80.8487,817.62722398279,0
+MKC-V.US,D,20200615,000000,80.2424,80.3305,80.0394,80.3305,1161.8381911163,0
+MKC-V.US,D,20200616,000000,81.9275,83.2105,81.9275,83.2105,624.828705735,0
+MKC-V.US,D,20200617,000000,82.7448,83.8494,82.7448,83.361,8269.1385418112,0
+MKC-V.US,D,20200618,000000,83.7999,83.7999,83.3808,83.3808,1080.075468718,0
+MKC-V.US,D,20200619,000000,83.4046,83.4046,83.4046,83.4046,512.78349355958,0
+MKC-V.US,D,20200622,000000,83.3164,83.3164,83.3164,83.3164,456.25617930892,0
+MKC-V.US,D,20200623,000000,83.8494,83.8494,83.8494,83.8494,599.59329758738,0
+MKC-V.US,D,20200624,000000,81.6323,82.2514,81.5788,82.2514,12091.798168012,0
+MKC-V.US,D,20200625,000000,86.55,86.7155,85.1235,85.9784,3605.6351161315,0
+MKC-V.US,D,20200626,000000,86.0418,87.4703,84.0515,84.323,2208.6029210794,0
+MKC-V.US,D,20200629,000000,84.9481,87.509,84.9481,87.509,1572.6706357595,0
+MKC-V.US,D,20200630,000000,87.0107,87.0107,85.4216,85.4216,2030.9456477202,0
+MKC-V.US,D,20200701,000000,86.6956,86.6956,86.4728,86.4728,3465.3262468308,0
+MKC-V.US,D,20200702,000000,87.0008,87.8963,87.0008,87.7022,2133.9061129625,0
+MKC-V.US,D,20200706,000000,87.722,88.2936,87.5634,87.726,5251.9931436821,0
+MKC-V.US,D,20200707,000000,88.3273,88.3273,88.3273,88.3273,744.94924851766,0
+MKC-V.US,D,20200709,000000,88.9127,88.9127,88.1618,88.1618,906.4558606624,0
+MKC-V.US,D,20200710,000000,89.0871,89.2605,89.0871,89.2605,1660.4898561132,0
+MKC-V.US,D,20200713,000000,90.1481,90.1481,88.5403,88.5403,1280.949317573,0
+MKC-V.US,D,20200714,000000,89.2605,91.6767,89.2416,91.6767,3347.2245366999,0
+MKC-V.US,D,20200715,000000,91.6767,91.8412,90.7465,91.8412,6275.5412981494,0
+MKC-V.US,D,20200716,000000,91.8115,92.2434,91.3042,91.8908,4617.070274688,0
+MKC-V.US,D,20200717,000000,91.2944,91.2944,91.2944,91.2944,298.78723246779,0
+MKC-V.US,D,20200720,000000,92.7407,92.7407,91.9522,92.0205,1371.7967869045,0
+MKC-V.US,D,20200721,000000,92.8824,95.0262,92.8824,93.569,2564.9268841238,0
+MKC-V.US,D,20200722,000000,93.9622,93.9622,92.6793,92.6793,1347.5707950828,0
+MKC-V.US,D,20200723,000000,94.4506,94.6488,94.194,94.2753,2266.139651656,0
+MKC-V.US,D,20200724,000000,95.5334,95.5334,93.1825,93.4818,1784.6480641995,0
+MKC-V.US,D,20200727,000000,93.3668,93.3668,93.3668,93.3668,620.79104043138,0
+MKC-V.US,D,20200728,000000,93.564,93.6581,92.8636,92.8636,2641.6425248926,0
+MKC-V.US,D,20200729,000000,92.6506,94.3674,92.6506,94.3674,1320.3165542833,0
+MKC-V.US,D,20200730,000000,93.6036,93.6036,92.9824,93.3569,3536.99480597,0
+MKC-V.US,D,20200731,000000,92.9596,94.0772,92.6892,94.0772,5266.1249722447,0
+MKC-V.US,D,20200803,000000,94.5715,94.5715,94.5715,94.5715,442.12435074625,0
+MKC-V.US,D,20200804,000000,95.9703,95.9703,95.3511,95.3511,965.00200756488,0
+MKC-V.US,D,20200805,000000,95.4235,95.4235,94.1168,94.3921,1906.7874396339,0
+MKC-V.US,D,20200806,000000,94.6973,95.8445,94.4506,95.8445,4639.2774338579,0
+MKC-V.US,D,20200807,000000,96.5023,97.278,96.4933,97.278,2342.8552924248,0
+MKC-V.US,D,20200810,000000,96.6935,97.2968,96.6935,97.1225,1721.0548356675,0
+MKC-V.US,D,20200811,000000,97.9418,97.9418,95.4571,95.4571,1528.2563174197,0
+MKC-V.US,D,20200812,000000,97.0234,97.6673,96.9857,97.6673,1622.1320357288,0
+MKC-V.US,D,20200813,000000,96.6192,97.3761,96.6192,97.3761,1302.147060417,0
+MKC-V.US,D,20200814,000000,97.2196,97.2196,97.2196,97.2196,2438.7498433857,0
+MKC-V.US,D,20200817,000000,97.8248,97.8248,97.5693,97.5693,1019.5104891637,0
+MKC-V.US,D,20200818,000000,96.5597,99.7608,96.5597,98.5817,6035.3002125841,0
+MKC-V.US,D,20200819,000000,97.4712,97.4712,97.4712,97.4712,628.86637103862,0
+MKC-V.US,D,20200820,000000,97.6871,97.9516,97.6871,97.9516,1760.4220723778,0
+MKC-V.US,D,20200821,000000,97.9516,97.9516,97.8248,97.8248,1249.65741147,0
+MKC-V.US,D,20200824,000000,97.6871,97.7456,97.4712,97.7456,4921.9140051112,0
+MKC-V.US,D,20200825,000000,96.7332,97.9031,96.7332,97.7159,7433.3418239621,0
+MKC-V.US,D,20200826,000000,99.0671,99.503,99.0671,99.503,3349.2433693517,0
+MKC-V.US,D,20200827,000000,99.2355,99.4932,98.6015,99.4932,1528.2563174197,0
+MKC-V.US,D,20200828,000000,100.405,100.405,98.1785,98.4757,2135.9249456143,0
+MKC-V.US,D,20200831,000000,98.0805,99.2355,98.0805,98.5817,1147.7063625536,0
+MKC-V.US,D,20200901,000000,100.652,100.652,98.3281,98.7997,1958.2676722551,0
+MKC-V.US,D,20200902,000000,98.5451,100.94,98.5451,100.94,2607.3223698118,0
+MKC-V.US,D,20200903,000000,101.197,101.792,97.7456,97.7456,3158.4636837558,0
+MKC-V.US,D,20200904,000000,97.5505,98.8988,96.1843,96.1843,1019.5104891637,0
+MKC-V.US,D,20200908,000000,96.223,96.5211,95.795,95.795,33613.563652626,0
+MKC-V.US,D,20200909,000000,97.2394,98.9582,96.7896,98.9582,15622.736476027,0
+MKC-V.US,D,20200911,000000,96.6192,96.6192,95.1382,95.3462,2585.1152106419,0
+MKC-V.US,D,20200914,000000,97.0531,97.0531,97.0531,97.0531,825.70255459003,0
+MKC-V.US,D,20200915,000000,96.3874,97.2096,96.1209,96.5697,3156.4448511039,0
+MKC-V.US,D,20200917,000000,93.3619,93.3817,93.3619,93.3619,2573.002214731,0
+MKC-V.US,D,20200918,000000,91.2646,91.2646,91.2646,91.2646,686.40310161518,0
+MKC-V.US,D,20200921,000000,90.9981,90.9981,90.9496,90.9496,587.48030167653,0
+MKC-V.US,D,20200922,000000,92.926,92.926,92.926,92.926,256.39174677979,0
+MKC-V.US,D,20200923,000000,93.1875,93.1875,90.5147,90.5147,1023.5481544673,0
+MKC-V.US,D,20200924,000000,90.693,92.7319,90.693,91.1873,1485.8608317317,0
+MKC-V.US,D,20200925,000000,90.9357,90.9357,90.9357,90.9357,773.21290564299,0
+MKC-V.US,D,20200928,000000,92.2037,94.3099,92.2037,93.7522,4028.5805566856,0
+MKC-V.US,D,20200929,000000,91.1923,92.7497,89.6003,92.7497,1764.4597376814,0
+MKC-V.US,D,20200930,000000,93.0162,94.2426,92.49,94.2426,1648.3768602023,0
+MKC-V.US,D,20201001,000000,93.2251,93.2251,92.601,92.601,821.66488928641,0
+MKC-V.US,D,20201002,000000,92.0532,92.0532,92.0532,92.0532,284.65540390512,0
+MKC-V.US,D,20201005,000000,92.4554,94.3535,92.4554,94.3535,678.32777100795,0
+MKC-V.US,D,20201006,000000,94.6736,94.6736,92.394,92.394,702.55376282966,0
+MKC-V.US,D,20201012,000000,94.9103,97.0055,94.9103,97.0055,1614.0567051216,0
+MKC-V.US,D,20201013,000000,97.5693,98.9681,97.5693,98.9681,914.53119126964,0
+MKC-V.US,D,20201014,000000,95.4145,96.7708,95.4145,96.7708,606.65921186871,0
+MKC-V.US,D,20201015,000000,99.2157,99.2157,95.9367,96.0317,2053.1528068901,0
+MKC-V.US,D,20201016,000000,96.8688,96.8688,96.8688,96.8688,1004.3692442752,0
+MKC-V.US,D,20201019,000000,98.2687,98.2687,95.3165,95.3165,1127.5180360355,0
+MKC-V.US,D,20201020,000000,95.051,95.2729,94.8805,95.2729,1137.6121992946,0
+MKC-V.US,D,20201021,000000,95.2729,95.2729,95.2729,95.2729,380.54995486607,0
+MKC-V.US,D,20201022,000000,94.1504,94.1504,94.1504,94.1504,1270.855154314,0
+MKC-V.US,D,20201023,000000,93.9285,94.3921,93.9285,94.3921,2156.1132721324,0
+MKC-V.US,D,20201026,000000,93.88,94.1504,93.664,94.1504,5242.9083967489,0
+MKC-V.US,D,20201027,000000,93.9186,93.9186,93.4867,93.4867,616.75337512776,0
+MKC-V.US,D,20201029,000000,89.314,89.314,89.314,89.314,912.51235861783,0
+MKC-V.US,D,20201030,000000,87.8617,88.1608,85.6841,86.5252,48031.057035523,0
+MKC-V.US,D,20201102,000000,87.7606,89.6637,87.7606,88.9465,1754.3655744223,0
+MKC-V.US,D,20201103,000000,89.5517,91.5113,89.5517,91.5113,1296.0905624616,0
+MKC-V.US,D,20201104,000000,91.1061,92.0928,91.1061,92.0928,1055.8494768963,0
+MKC-V.US,D,20201105,000000,92.8239,92.8239,92.8239,92.8239,545.08481598853,0
+MKC-V.US,D,20201106,000000,91.9818,92.0829,91.9818,92.0829,659.14886081576,0
+MKC-V.US,D,20201109,000000,88.569,88.569,86.3419,86.3419,1610.019039818,0
+MKC-V.US,D,20201110,000000,86.2687,88.7474,86.2687,88.7474,1084.1131340216,0
+MKC-V.US,D,20201111,000000,88.8157,90.0649,88.8157,90.0649,941.78543206907,0
+MKC-V.US,D,20201112,000000,89.734,90.8644,88.6562,88.6562,1276.9116522694,0
+MKC-V.US,D,20201113,000000,89.0673,89.0673,89.0673,89.0673,364.39929365159,0
+MKC-V.US,D,20201120,000000,88.0519,88.0519,88.0519,88.0519,555.17897924758,0
+MKC-V.US,D,20201123,000000,89.4824,89.4824,89.4824,89.4824,567.29197515843,0
+MKC-V.US,D,20201124,000000,87.9538,90.6732,87.9538,90.6732,1153.7628605091,0
+MKC-V.US,D,20201125,000000,91.2745,91.2745,89.6251,89.6251,2342.8552924248,0
+MKC-V.US,D,20201127,000000,89.4606,89.4606,89.4606,89.4606,442.12435074625,0
+MKC-V.US,D,20201130,000000,90.4711,90.4711,88.6562,89.0673,1526.2374847679,0
+MKC-V.US,D,20201201,000000,93.1825,93.1825,89.6776,90.3076,3753.0098997136,0
+MKC-V.US,D,20201202,000000,90.3264,90.7703,89.2992,89.2992,1253.6950767736,0
+MKC-V.US,D,20201203,000000,93.772,93.772,89.6102,89.6102,757.06224442851,0
+MKC-V.US,D,20201204,000000,91.1775,91.1873,89.9867,89.9867,1160.8287747904,0
+MKC-V.US,D,20201207,000000,92.8239,92.8239,89.5666,89.6875,1075.0283870885,0
+MKC-V.US,D,20201208,000000,90.8198,92.4554,89.5656,90.4414,2472.0605821406,0
+MKC-V.US,D,20201209,000000,89.1555,89.203,89.1555,89.203,933.71010146183,0
+MKC-V.US,D,20201210,000000,94.9638,94.9638,89.4834,89.6003,3681.3413405744,0
+MKC-V.US,D,20201211,000000,94.9638,94.9638,89.7934,91.8164,816.61780765689,0
+MKC-V.US,D,20201214,000000,89.3784,91.3716,89.3784,91.1596,2628.5201126558,0
+MKC-V.US,D,20201215,000000,90.7514,90.9169,89.2506,89.2892,2003.6914069208,0
+MKC-V.US,D,20201216,000000,89.9361,91.9234,89.9361,91.8758,1691.7817622162,0
+MKC-V.US,D,20201217,000000,91.9522,91.972,90.5781,91.972,1462.6442562359,0
+MKC-V.US,D,20201218,000000,91.972,91.972,89.309,89.309,2363.0436189429,0
+MKC-V.US,D,20201221,000000,89.309,89.7934,89.309,89.7934,803.49539542013,0
+MKC-V.US,D,20201222,000000,92.2137,92.2137,89.1882,89.6003,1789.695145829,0
+MKC-V.US,D,20201223,000000,91.2448,91.9145,89.6677,89.6677,815.60839133098,0
+MKC-V.US,D,20201228,000000,91.962,91.962,91.962,91.962,419.91719157635,0
+MKC-V.US,D,20201229,000000,90.9169,92.4474,90.9169,92.0344,4738.2002337966,0
+MKC-V.US,D,20201230,000000,92.3118,92.6139,91.5519,91.5519,1475.7666684726,0
+MKC-V.US,D,20201231,000000,92.4286,92.8566,92.3207,92.8566,1581.7553826926,0
+MKC-V.US,D,20210104,000000,91.5341,93.2459,90.7663,90.8456,2630.5389453076,0
+MKC-V.US,D,20210105,000000,90.0877,91.9234,90.0877,91.9234,1135.5933666428,0
+MKC-V.US,D,20210106,000000,90.3602,94.6042,90.3602,94.6042,1238.553831885,0
+MKC-V.US,D,20210107,000000,94.4308,94.4308,91.0289,92.4872,3497.6275692597,0
+MKC-V.US,D,20210108,000000,91.5727,91.8154,91.3796,91.3796,1119.4427054283,0
+MKC-V.US,D,20210111,000000,91.7193,93.3738,90.8326,90.8326,1114.3956237988,0
+MKC-V.US,D,20210112,000000,90.7465,91.5638,88.4353,89.7271,4085.1078709362,0
+MKC-V.US,D,20210113,000000,90.3602,90.3651,90.3602,90.3651,571.32964046205,0
+MKC-V.US,D,20210114,000000,91.2517,91.2517,88.4461,89.1258,2046.0868926088,0
+MKC-V.US,D,20210115,000000,88.668,90.7762,88.668,90.0679,4681.6729195459,0
+MKC-V.US,D,20210119,000000,91.8748,91.9145,89.6112,90.2988,1416.2111052443,0
+MKC-V.US,D,20210120,000000,89.7756,89.7756,89.7756,89.7756,305.85314674912,0
+MKC-V.US,D,20210121,000000,88.4155,90.6325,87.4535,90.6325,1027.585819771,0
+MKC-V.US,D,20210122,000000,90.271,90.271,88.4927,89.3873,2038.0115620016,0
+MKC-V.US,D,20210125,000000,89.2228,91.4865,89.2228,91.4865,1014.4634075342,0
+MKC-V.US,D,20210126,000000,92.496,93.0399,92.2721,93.0399,1709.9512560825,0
+MKC-V.US,D,20210127,000000,91.7867,97.6089,91.0685,91.0685,3667.2095120117,0
+MKC-V.US,D,20210128,000000,88.4253,91.3796,87.4436,87.4436,617.76279145367,0
+MKC-V.US,D,20210129,000000,87.4436,88.037,86.4916,88.037,1686.7346805867,0
+MKC-V.US,D,20210201,000000,88.1143,88.1143,85.1423,85.1423,759.08107708032,0
+MKC-V.US,D,20210202,000000,85.278,88.0856,85.278,86.3361,10057.824271314,0
+MKC-V.US,D,20210203,000000,86.3172,87.0938,85.5881,85.9864,3617.7481120424,0
+MKC-V.US,D,20210204,000000,84.8886,86.1716,84.8886,86.0735,1993.5972436617,0
+MKC-V.US,D,20210205,000000,86.1855,87.3089,86.1855,87.3089,1026.5764034451,0
+MKC-V.US,D,20210208,000000,87.4634,87.9291,87.0364,87.0364,1042.7270646595,0
+MKC-V.US,D,20210209,000000,87.8815,90.2412,87.8815,88.6007,2531.6161453689,0
+MKC-V.US,D,20210210,000000,88.7354,88.7354,88.7354,88.7354,290.71190186055,0
+MKC-V.US,D,20210211,000000,91.5727,91.5727,89.2318,89.2318,435.05843646492,0
+MKC-V.US,D,20210212,000000,89.4071,89.4071,86.4916,86.5114,1632.2261989879,0
+MKC-V.US,D,20210216,000000,86.5402,86.5402,85.2968,85.2968,799.45773011651,0
+MKC-V.US,D,20210217,000000,84.0149,84.0149,83.2362,83.2362,1894.6744437231,0
+MKC-V.US,D,20210218,000000,82.5963,84.85,82.5963,84.0089,738.89275056223,0
+MKC-V.US,D,20210219,000000,85.5009,85.5009,79.5054,81.7502,6979.104477305,0
+MKC-V.US,D,20210222,000000,80.7685,81.6928,80.2731,81.2162,5214.6447396236,0
+MKC-V.US,D,20210223,000000,81.2162,81.2162,81.2162,81.2162,320.99439163769,0
+MKC-V.US,D,20210224,000000,81.138,82.8974,81.138,82.2742,2114.7272027703,0
+MKC-V.US,D,20210225,000000,82.6161,82.8885,81.7314,81.7314,902.41819535879,0
+MKC-V.US,D,20210226,000000,83.1599,83.1599,81.7998,82.0227,573.34847311386,0
+MKC-V.US,D,20210301,000000,81.7602,82.3139,81.6145,81.7116,3919.5635934879,0
+MKC-V.US,D,20210302,000000,82.2366,82.5863,82.0514,82.0514,790.37298318337,0
+MKC-V.US,D,20210303,000000,82.5863,82.5863,80.9151,80.9151,1681.6875989572,0
+MKC-V.US,D,20210304,000000,81.3519,81.9879,80.5554,80.5554,2928.3167614495,0
+MKC-V.US,D,20210305,000000,81.129,81.8186,78.9912,81.5749,2584.105794316,0
+MKC-V.US,D,20210308,000000,82.4308,82.4308,81.7898,81.7898,558.20722822529,0
+MKC-V.US,D,20210309,000000,80.9923,82.8687,80.9923,82.8687,704.57259548147,0
+MKC-V.US,D,20210310,000000,82.5863,83.5572,82.2268,83.4889,931.69126881002,0
+MKC-V.US,D,20210311,000000,83.9267,83.9267,83.902,83.902,545.08481598853,0
+MKC-V.US,D,20210312,000000,84.4706,84.4706,83.47,83.47,354.30513039254,0
+MKC-V.US,D,20210315,000000,85.0729,85.0729,84.5687,84.9472,503.69874662644,0
+MKC-V.US,D,20210316,000000,85.5009,85.5009,84.3547,84.3547,1140.6404482723,0
+MKC-V.US,D,20210317,000000,85.1997,85.1997,83.9316,84.3736,4707.9177440194,0
+MKC-V.US,D,20210318,000000,84.3636,84.3636,83.2164,83.2164,398.71944873235,0
+MKC-V.US,D,20210319,000000,84.6647,85.278,83.3244,83.3244,4326.3583728275,0
+MKC-V.US,D,20210322,000000,84.1219,85.1502,84.1219,84.8401,2375.1566148537,0
+MKC-V.US,D,20210323,000000,84.8688,85.2275,84.8688,85.2275,439.09610176854,0
+MKC-V.US,D,20210324,000000,82.5863,85.1423,82.5863,85.1423,4185.0400872008,0
+MKC-V.US,D,20210325,000000,85.7337,85.8605,85.7337,85.8605,667.22419142299,0
+MKC-V.US,D,20210326,000000,85.8605,87.4436,85.8605,87.1236,8074.3211909116,0
+MKC-V.US,D,20210329,000000,88.4155,88.4155,86.7839,87.824,6994.2457221935,0
+MKC-V.US,D,20210330,000000,88.4155,93.3718,87.3405,87.3405,11779.888523308,0
+MKC-V.US,D,20210331,000000,82.6933,87.0662,82.6933,86.5886,3906.4411812511,0
+MKC-V.US,D,20210401,000000,85.8902,86.5886,85.8902,86.3955,3243.2546551317,0
+MKC-V.US,D,20210405,000000,87.0562,87.3951,86.9384,86.9384,948.8513463504,0
+MKC-V.US,D,20210406,000000,86.0834,87.0642,86.0834,87.0642,692.45959957061,0
+MKC-V.US,D,20210407,000000,87.0562,87.0562,86.1607,86.1607,561.235477203,0
+MKC-V.US,D,20210408,000000,86.0834,86.8511,86.0834,86.7055,2967.6839981598,0
+MKC-V.US,D,20210409,000000,86.9195,86.9393,85.8179,85.8278,2556.8515535166,0
+MKC-V.US,D,20210412,000000,85.2909,86.4133,85.2909,85.9734,2234.847745553,0
+MKC-V.US,D,20210413,000000,85.8377,86.3201,85.8377,86.2677,1964.3241702105,0
+MKC-V.US,D,20210414,000000,87.7785,87.7785,85.2423,85.5276,1528.2563174197,0
+MKC-V.US,D,20210415,000000,85.916,86.0716,85.916,86.0716,1452.5500929768,0
+MKC-V.US,D,20210416,000000,86.4618,86.8027,86.1696,86.4529,1249.65741147,0
+MKC-V.US,D,20210419,000000,86.2955,86.5886,85.8278,86.5886,996.29391366792,0
+MKC-V.US,D,20210420,000000,86.8918,88.3342,86.8918,88.3342,1192.1206808934,0
+MKC-V.US,D,20210421,000000,89.0356,91.2022,88.8117,91.2022,3301.8008020342,0
+MKC-V.US,D,20210422,000000,89.632,89.632,88.9395,89.5439,3372.4599448475,0
+MKC-V.US,D,20210423,000000,91.6609,91.6609,89.319,89.319,953.89842797992,0
+MKC-V.US,D,20210426,000000,90.1194,90.1194,88.0717,88.1598,1625.1602847065,0
+MKC-V.US,D,20210427,000000,87.9637,87.9855,87.7586,87.7586,481.49158745653,0
+MKC-V.US,D,20210428,000000,87.2613,87.7785,86.8918,86.8918,2724.4146636167,0
+MKC-V.US,D,20210429,000000,86.4133,88.6225,86.4133,88.1004,6218.0045675728,0
+MKC-V.US,D,20210430,000000,88.3441,88.568,88.3441,88.568,721.73267302185,0
+MKC-V.US,D,20210503,000000,89.0356,89.2416,88.8068,88.8414,1341.5142971273,0
+MKC-V.US,D,20210504,000000,88.4997,88.8216,88.4659,88.8216,418.90777525044,0
+MKC-V.US,D,20210505,000000,87.623,88.0717,87.623,88.0717,401.74769771006,0
+MKC-V.US,D,20210506,000000,87.5842,88.9693,87.5842,88.4927,963.99259123897,0
+MKC-V.US,D,20210507,000000,87.7101,87.7101,87.1157,87.1157,491.58575071558,0
+MKC-V.US,D,20210510,000000,87.8667,88.5779,87.8667,88.1202,1277.9210685953,0
+MKC-V.US,D,20210511,000000,88.2262,88.2262,86.9691,86.9691,1161.8381911163,0
+MKC-V.US,D,20210512,000000,87.4267,87.6903,86.3153,86.3153,1047.7741462891,0
+MKC-V.US,D,20210513,000000,87.3109,88.5581,87.3109,87.5149,1358.6743746677,0
+MKC-V.US,D,20210514,000000,87.8379,87.8379,86.9493,86.9592,1136.6027829687,0
+MKC-V.US,D,20210517,000000,87.7883,88.0717,86.8125,86.8621,3454.2226672458,0
+MKC-V.US,D,20210518,000000,87.2613,87.2613,86.2955,86.4708,2616.4071167449,0
+MKC-V.US,D,20210519,000000,87.2911,87.2911,86.9978,87.0958,3211.9627490287,0
+MKC-V.US,D,20210520,000000,86.978,88.9593,86.978,88.4611,3972.0532424349,0
+MKC-V.US,D,20210521,000000,87.9825,87.9825,87.9825,87.9825,1756.3844070741,0
+MKC-V.US,D,20210524,000000,88.0905,88.6076,88.0905,88.5581,1160.8287747904,0
+MKC-V.US,D,20210525,000000,89.0554,89.0554,87.7983,87.7983,228.12808965446,0
+MKC-V.US,D,20210526,000000,87.7785,87.7785,87.3267,87.3267,557.19781189938,0
+MKC-V.US,D,20210527,000000,87.9924,87.9924,84.5112,84.5112,2048.1057252606,0
+MKC-V.US,D,20210528,000000,87.077,87.077,86.549,86.549,660.15827714166,0
+MKC-V.US,D,20210601,000000,87.1454,87.1454,86.2607,86.2607,1599.9248765589,0
+MKC-V.US,D,20210602,000000,86.8225,86.8225,86.8205,86.8205,715.67617506642,0
+MKC-V.US,D,20210603,000000,86.6382,86.7412,86.6382,86.7412,1616.0755377734,0
+MKC-V.US,D,20210604,000000,87.0572,87.0572,87.0572,87.0572,159.48777949294,0
+MKC-V.US,D,20210607,000000,86.9017,86.9017,86.9017,86.9017,140.30886930075,0
+MKC-V.US,D,20210608,000000,86.9017,87.5842,85.9259,85.9259,2432.6933454303,0
+MKC-V.US,D,20210609,000000,86.131,86.3449,86.0716,86.3053,1106.3202931915,0
+MKC-V.US,D,20210610,000000,86.1112,86.1112,86.0319,86.0319,595.55563228376,0
+MKC-V.US,D,20210611,000000,84.3646,86.448,84.3646,86.448,2433.7027617562,0
+MKC-V.US,D,20210614,000000,86.2369,86.5292,86.2369,86.3647,1109.3485421692,0
+MKC-V.US,D,20210615,000000,86.8621,86.8779,86.8621,86.8779,353.29571406664,0
+MKC-V.US,D,20210616,000000,86.4331,86.4331,85.486,85.6237,568.30139148434,0
+MKC-V.US,D,20210617,000000,84.8144,84.8144,84.8144,84.8144,467.35975889387,0
+MKC-V.US,D,20210618,000000,85.6525,85.6525,84.0823,84.4132,2437.7404270598,0
+MKC-V.US,D,20210621,000000,84.2576,84.2576,84.2576,84.2576,242.25991821712,0
+MKC-V.US,D,20210622,000000,85.0482,85.5841,85.0482,85.2721,1521.1904031384,0
+MKC-V.US,D,20210623,000000,84.5607,84.5607,84.3646,84.3646,765.13757503575,0
+MKC-V.US,D,20210624,000000,84.531,84.531,83.5751,84.0625,2317.6198842772,0
+MKC-V.US,D,20210625,000000,83.5751,85.0967,83.5751,84.6569,3759.066397669,0
+MKC-V.US,D,20210628,000000,85.9259,86.131,85.8873,86.131,1220.3843380188,0
+MKC-V.US,D,20210629,000000,86.012,86.3747,85.2325,85.2325,923.61593820278,0
+MKC-V.US,D,20210630,000000,84.6281,86.1795,84.6281,85.8575,6639.940591801,0
+MKC-V.US,D,20210701,000000,85.4474,86.2469,84.853,86.2469,2728.4523289204,0
+MKC-V.US,D,20210702,000000,86.7184,86.7184,86.7184,86.7184,244.27875086893,0
+MKC-V.US,D,20210706,000000,86.131,86.131,85.5346,86.0072,728.79858730318,0
+MKC-V.US,D,20210707,000000,86.012,86.012,85.8278,85.8278,486.53866908606,0
+MKC-V.US,D,20210708,000000,85.8278,85.8882,85.3404,85.3404,2263.1114026783,0
+MKC-V.US,D,20210709,000000,85.6346,85.6346,85.3503,85.4157,511.77407723367,0
+MKC-V.US,D,20210712,000000,85.9477,85.9477,84.2041,84.846,1719.0360030157,0
+MKC-V.US,D,20210713,000000,84.8609,84.8609,83.6463,83.8227,1401.0698603557,0
+MKC-V.US,D,20210714,000000,84.2635,84.3804,83.9,84.3804,1443.4653460437,0
+MKC-V.US,D,20210715,000000,84.0773,85.1443,84.0773,85.1443,442.12435074625,0
+MKC-V.US,D,20210719,000000,85.7417,86.1627,85.7417,86.1627,581.4238037211,0
+MKC-V.US,D,20210720,000000,86.3588,87.5634,86.1627,86.1627,1729.1301662747,0
+MKC-V.US,D,20210721,000000,86.2122,86.2122,83.7444,83.7831,11334.735923583,0
+MKC-V.US,D,20210722,000000,84.2437,84.2437,82.8756,82.9509,1168.9041053976,0
+MKC-V.US,D,20210723,000000,82.8637,84.0407,82.8637,84.0407,1151.7440278572,0
+MKC-V.US,D,20210726,000000,84.4488,84.4488,83.2144,83.6157,1982.4936640768,0
+MKC-V.US,D,20210727,000000,83.4601,84.5597,83.4601,84.5597,2814.2527166223,0
+MKC-V.US,D,20210728,000000,83.6177,83.6177,82.1871,82.7062,2332.7611291657,0
+MKC-V.US,D,20210729,000000,83.157,83.157,82.4021,82.4021,1786.6668968513,0
+MKC-V.US,D,20210802,000000,82.0217,82.6478,82.0217,82.199,1212.3090074115,0
+MKC-V.US,D,20210803,000000,83.0291,83.0291,82.0019,82.0019,581.4238037211,0
+MKC-V.US,D,20210804,000000,81.6978,81.6978,81.13,81.13,1442.4559297178,0
+MKC-V.US,D,20210805,000000,81.0033,81.4153,81.0033,81.3747,1010.4257422306,0
+MKC-V.US,D,20210806,000000,80.709,81.7582,80.709,81.7582,621.80045675728,0
+MKC-V.US,D,20210809,000000,82.0217,82.0702,81.1588,81.2182,2694.1321738396,0
+MKC-V.US,D,20210810,000000,81.032,82.0315,81.032,82.0315,608.67804452052,0
+MKC-V.US,D,20210811,000000,81.8741,84.1457,81.8741,84.1457,846.90029743403,0
+MKC-V.US,D,20210812,000000,84.2041,84.2041,84.2041,84.2041,380.54995486607,0
+MKC-V.US,D,20210813,000000,83.7831,84.8698,83.7831,84.8698,2633.5671942853,0
+MKC-V.US,D,20210816,000000,84.538,85.0076,84.538,85.0076,329.06972224493,0
+MKC-V.US,D,20210817,000000,85.6832,85.8021,85.4772,85.4772,1283.9775665508,0
+MKC-V.US,D,20210818,000000,85.1829,85.1829,85.1056,85.1056,445.15259972396,0
+MKC-V.US,D,20210819,000000,84.5182,85.5455,84.5182,85.5068,862.0415423226,0
+MKC-V.US,D,20210820,000000,85.2909,85.8051,85.2909,85.8051,622.80987308319,0
+MKC-V.US,D,20210823,000000,85.0977,85.0977,85.0274,85.0274,911.50294229193,0
+MKC-V.US,D,20210824,000000,83.9792,84.1071,83.9792,84.1071,1390.9756970967,0
+MKC-V.US,D,20210825,000000,83.7147,83.7147,83.685,83.685,391.65353445102,0
+MKC-V.US,D,20210826,000000,84.0476,84.0476,82.6864,83.265,2154.0944394806,0
+MKC-V.US,D,20210827,000000,82.8637,82.8637,82.8637,82.8637,226.10925700265,0
+MKC-V.US,D,20210830,000000,83.8326,83.8326,83.8326,83.8326,298.78723246779,0
+MKC-V.US,D,20210901,000000,84.0773,85.8199,84.0773,85.8199,1891.6461947454,0
+MKC-V.US,D,20210902,000000,85.3701,86.1627,85.1928,86.1627,6812.5507835307,0
+MKC-V.US,D,20210903,000000,85.8001,85.8001,85.8001,85.8001,419.91719157635,0
+MKC-V.US,D,20210907,000000,85.5068,85.5068,85.0759,85.1443,1150.7346115313,0
+MKC-V.US,D,20210908,000000,86.1141,86.1141,86.0943,86.0943,476.44450582701,0
+MKC-V.US,D,20210909,000000,85.8298,85.8298,85.8298,85.8298,566.28255883253,0
+MKC-V.US,D,20210910,000000,85.1155,85.1155,83.7345,83.7345,455.24676298301,0
+MKC-V.US,D,20210913,000000,83.5185,83.5185,83.5185,83.5185,218.03392639541,0
+MKC-V.US,D,20210915,000000,83.5483,83.7246,83.5483,83.7246,726.77975465137,0
+MKC-V.US,D,20210916,000000,83.892,84.1269,83.892,84.0189,447.17143237577,0
+MKC-V.US,D,20210917,000000,84.2437,84.6935,83.2936,84.6935,8863.684757769,0
+MKC-V.US,D,20210920,000000,84.8223,84.8223,83.5136,83.8524,1096.2261299325,0
+MKC-V.US,D,20210921,000000,84.2834,84.2834,84.1269,84.1457,597.57446493557,0
+MKC-V.US,D,20210922,000000,84.5281,84.5281,83.3234,83.5483,1866.4107865978,0
+MKC-V.US,D,20210923,000000,81.9127,83.9891,81.9127,83.156,1057.8683095481,0
+MKC-V.US,D,20210924,000000,83.3928,83.3928,82.7161,82.7161,2817.2809656,0
+MKC-V.US,D,20210927,000000,83.3036,83.3234,82.5001,82.6943,3432.0155080759,0
+MKC-V.US,D,20210928,000000,82.5101,82.5101,81.026,81.9028,1635.2544479656,0
+MKC-V.US,D,20210929,000000,81.4531,82.3248,81.4531,82.2564,875.16395455936,0
+MKC-V.US,D,20210930,000000,80.6892,80.7189,80.6496,80.6594,662.17710979347,0
+MKC-V.US,D,20211001,000000,81.2578,81.2578,79.0834,79.2111,4814.9158745653,0
+MKC-V.US,D,20211004,000000,79.3775,80.2583,79.0466,79.0466,652.08294653442,0
+MKC-V.US,D,20211005,000000,79.4162,79.4162,78.4394,78.4394,1417.2205215702,0
+MKC-V.US,D,20211006,000000,78.0758,78.0758,77.6112,77.6112,892.32403209974,0
+MKC-V.US,D,20211007,000000,77.6151,79.2993,77.6151,79.123,2801.1303043855,0
+MKC-V.US,D,20211008,000000,78.7593,78.7593,77.7757,77.7757,2052.1433905642,0
+MKC-V.US,D,20211011,000000,77.7955,78.2383,77.7955,78.2383,656.12061183804,0
+MKC-V.US,D,20211012,000000,77.4705,77.4705,76.7037,76.7037,948.8513463504,0
+MKC-V.US,D,20211013,000000,76.6938,77.5002,75.7606,77.5002,3262.4335653239,0
+MKC-V.US,D,20211014,000000,77.845,78.7099,77.845,78.7099,1437.4088480883,0
+MKC-V.US,D,20211015,000000,79.015,79.015,78.0412,78.3265,2469.0323331629,0
+MKC-V.US,D,20211018,000000,78.1789,78.1789,77.85,77.85,594.54621595786,0
+MKC-V.US,D,20211019,000000,78.1006,78.5424,78.1006,78.5424,934.71951778774,0
+MKC-V.US,D,20211020,000000,79.113,79.5064,79.113,79.1517,3450.1850019422,0
+MKC-V.US,D,20211021,000000,79.3974,79.437,79.0348,79.1715,5861.6806045285,0
+MKC-V.US,D,20211022,000000,79.546,80.067,79.4271,79.546,3733.8309895214,0
+MKC-V.US,D,20211025,000000,79.0348,79.4964,78.906,79.3003,2362.034202617,0
+MKC-V.US,D,20211026,000000,81.5125,81.5125,79.3587,79.6926,1514.124488857,0
+MKC-V.US,D,20211027,000000,79.4172,79.9462,79.1814,79.4469,2338.8176271211,0
+MKC-V.US,D,20211028,000000,79.1418,79.6777,79.1418,79.6728,6690.4114080962,0
+MKC-V.US,D,20211029,000000,80.184,80.184,79.8808,79.8808,521.86824049272,0
+MKC-V.US,D,20211101,000000,79.113,79.113,79.113,79.113,319.98497531178,0
+MKC-V.US,D,20211102,000000,78.8773,79.643,78.3621,79.643,2646.6896065221,0
+MKC-V.US,D,20211103,000000,79.33,80.5882,79.33,80.5882,875.16395455936,0
+MKC-V.US,D,20211104,000000,80.2632,80.4405,79.546,79.546,1073.0095544367,0
+MKC-V.US,D,20211105,000000,79.3587,80.4405,79.3587,80.0225,699.52551385194,0
+MKC-V.US,D,20211109,000000,79.3399,79.3964,78.6504,79.2805,990.23741571249,0
+MKC-V.US,D,20211110,000000,80.2632,80.283,79.8511,79.8511,608.67804452052,0
+MKC-V.US,D,20211111,000000,80.0968,80.2533,80.0968,80.2533,770.18465666527,0
+MKC-V.US,D,20211112,000000,81.0696,81.0696,80.499,80.499,2192.452259865,0
+MKC-V.US,D,20211115,000000,81.345,81.345,81.2598,81.2598,229.13750598036,0
+MKC-V.US,D,20211116,000000,78.7593,81.9741,78.7593,81.7284,2547.7668065834,0
+MKC-V.US,D,20211117,000000,81.8463,82.1069,81.8463,82.1069,382.56878751787,0
+MKC-V.US,D,20211118,000000,82.5943,82.5943,81.2172,81.7186,7164.8370812714,0
+MKC-V.US,D,20211119,000000,82.5447,83.1738,82.5447,83.1738,2659.8120187588,0
+MKC-V.US,D,20211122,000000,82.7112,82.7112,82.7112,82.7112,284.65540390512,0
+MKC-V.US,D,20211123,000000,83.3412,84.2457,83.3412,84.2457,7147.6770037311,0
+MKC-V.US,D,20211124,000000,84.4122,84.4122,83.5275,84.1041,1509.0774072275,0
+MKC-V.US,D,20211126,000000,84.0684,85.3672,84,84.324,3621.785777346,0
+MKC-V.US,D,20211129,000000,84.1377,85.5336,84.1377,85.5336,1180.0076849826,0
+MKC-V.US,D,20211130,000000,85.4642,85.4642,85.1987,85.1987,469.37859154568,0
+MKC-V.US,D,20211201,000000,84.5013,86.1627,84.5013,86.1627,809.55189337556,0
+MKC-V.US,D,20211202,000000,86.4083,86.4083,86.4083,86.4083,380.54995486607,0
+MKC-V.US,D,20211203,000000,85.6327,86.5362,85.6327,86.5074,1665.5369377427,0
+MKC-V.US,D,20211206,000000,86.871,88.6017,86.871,88.6017,1142.6592809241,0
+MKC-V.US,D,20211207,000000,88.3164,88.3164,86.015,86.556,1347.5707950828,0
+MKC-V.US,D,20211208,000000,86.5362,87.4109,86.5362,87.4109,542.05656701081,0
+MKC-V.US,D,20211210,000000,86.5758,88.8375,86.5758,88.7483,1957.2582559292,0
+MKC-V.US,D,20211213,000000,90.5385,91.8758,90.5385,91.3844,1587.8118806481,0
+MKC-V.US,D,20211214,000000,91.1775,91.1775,90.2334,90.5583,2370.1095332242,0
+MKC-V.US,D,20211215,000000,90.6663,90.7742,90.4493,90.5483,4572.6559563482,0
+MKC-V.US,D,20211216,000000,91.1873,92.9666,91.1873,92.9666,2275.2243985892,0
+MKC-V.US,D,20211217,000000,92.8695,94.196,92.387,92.387,4797.755797025,0
+MKC-V.US,D,20211220,000000,92.3375,92.3772,92.3375,92.3772,727.78917097728,0
+MKC-V.US,D,20211221,000000,91.974,91.9928,90.5285,91.9056,4976.4224867101,0
+MKC-V.US,D,20211222,000000,91.3844,91.6005,90.8832,91.6005,1372.8062032304,0
+MKC-V.US,D,20211223,000000,91.2854,91.8858,91.2854,91.443,4681.6729195459,0
+MKC-V.US,D,20211227,000000,91.866,92.0036,91.866,92.0036,319.98497531178,0
+MKC-V.US,D,20211228,000000,92.8784,93.0954,92.7903,92.9784,3218.0192469841,0
+MKC-V.US,D,20211229,000000,92.8001,92.8001,92.8001,92.8001,355.31454671845,0
+MKC-V.US,D,20211230,000000,92.5535,94.1029,92.5535,94.1029,950.87017900221,0
+MKC-V.US,D,20211231,000000,93.7769,94.7052,93.7769,94.1624,796.42948113879,0
+MKC-V.US,D,20220103,000000,94.3099,94.3099,93.4124,94.2803,2907.1190186055,0
+MKC-V.US,D,20220104,000000,94.7151,95.4849,94.7151,95.3957,3946.8178342873,0
+MKC-V.US,D,20220105,000000,95.0609,96.4617,95.0609,95.7613,3191.7744225106,0
+MKC-V.US,D,20220106,000000,95.1986,96.5311,95.1986,95.4057,1642.3203622469,0
+MKC-V.US,D,20220107,000000,95.1758,95.258,95.1758,95.258,299.79664879369,0
+MKC-V.US,D,20220110,000000,95.5443,95.5443,93.0012,93.0012,1129.5368686873,0
+MKC-V.US,D,20220111,000000,92.928,93.3698,92.4446,93.2341,1233.5067502555,0
+MKC-V.US,D,20220112,000000,93.669,93.669,93.1162,93.669,3512.7688141483,0
+MKC-V.US,D,20220113,000000,93.4124,94.3981,93.4124,94.1128,4892.64093166,0
+MKC-V.US,D,20220114,000000,93.7967,95.2778,93.7373,95.2778,1514.124488857,0
+MKC-V.US,D,20220118,000000,94.735,96.2844,94.2604,96.2844,4495.9403155795,0
+MKC-V.US,D,20220119,000000,96.2348,96.2348,94.6358,94.6358,624.828705735,0
+MKC-V.US,D,20220121,000000,94.4982,94.5368,94.4982,94.5368,677.31835468204,0
+MKC-V.US,D,20220124,000000,94.8529,94.8529,94.8529,94.8529,320.99439163769,0
+MKC-V.US,D,20220125,000000,93.3431,93.3431,91.3984,92.1186,1530.2751500715,0
+MKC-V.US,D,20220127,000000,91.1417,97.7159,91.1417,96.4429,2961.6275002043,0
+MKC-V.US,D,20220128,000000,96.2942,96.6598,95.692,96.6004,3721.7179936106,0
+MKC-V.US,D,20220131,000000,96.738,98.7105,96.738,98.4955,1766.4785703332,0
+MKC-V.US,D,20220201,000000,98.229,99.2653,97.805,98.9186,3769.1605609281,0
+MKC-V.US,D,20220202,000000,99.6025,100.197,99.6025,100.197,1181.0171013085,0
+MKC-V.US,D,20220203,000000,100.563,102.267,100.563,101.88,1754.3655744223,0
+MKC-V.US,D,20220204,000000,102.286,102.286,99.711,100.94,2317.6198842772,0
+MKC-V.US,D,20220207,000000,100.781,100.781,100.692,100.781,675.29952203023,0
+MKC-V.US,D,20220208,000000,101.296,101.296,101.058,101.286,2401.4014393272,0
+MKC-V.US,D,20220209,000000,100.741,100.93,100.741,100.771,1028.5952360969,0
+MKC-V.US,D,20220210,000000,100.464,100.464,99.2851,99.4536,2504.3619045695,0
+MKC-V.US,D,20220211,000000,98.7898,99.2059,98.7898,99.2059,1308.2035583725,0
+MKC-V.US,D,20220214,000000,99.2157,99.2157,98.869,98.869,401.74769771006,0
+MKC-V.US,D,20220216,000000,99.2653,99.2653,96.4815,96.9957,1056.8588932222,0
+MKC-V.US,D,20220217,000000,96.9362,97.2324,96.9362,97.2324,223.08100802493,0
+MKC-V.US,D,20220218,000000,96.1318,96.1318,96.1318,96.1318,219.04334272132,0
+MKC-V.US,D,20220222,000000,95.7613,96.2448,95.6325,95.6325,1330.4107175424,0
+MKC-V.US,D,20220223,000000,95.3491,95.4551,95.1392,95.1392,1147.7063625536,0
+MKC-V.US,D,20220224,000000,92.8101,92.8101,91.7639,91.7639,928.66301983231,0
+MKC-V.US,D,20220225,000000,92.8299,94.9123,92.8299,94.9123,725.77033832547,0
+MKC-V.US,D,20220228,000000,95.4057,95.4057,93.4906,93.4906,398.71944873235,0
+MKC-V.US,D,20220301,000000,93.1747,93.1747,93.1747,93.1747,352.28629774073,0
+MKC-V.US,D,20220302,000000,96.0773,96.0793,96.0773,96.0793,824.69313826413,0
+MKC-V.US,D,20220303,000000,95.6038,98.022,95.6038,98.022,1018.5010728378,0
+MKC-V.US,D,20220304,000000,100.593,102.386,100.266,102.386,1689.7629295644,0
+MKC-V.US,D,20220307,000000,101.722,105.645,100.811,103.228,5747.6165597013,0
+MKC-V.US,D,20220308,000000,100.731,100.731,97.6861,97.6861,2518.4937331322,0
+MKC-V.US,D,20220309,000000,98.4361,98.4361,97.0343,97.0343,493.60458336739,0
+MKC-V.US,D,20220310,000000,97.4989,97.4989,96.4329,96.4329,1065.9436401553,0
+MKC-V.US,D,20220311,000000,96.5311,97.2324,96.5311,97.1631,3567.2772957471,0
+MKC-V.US,D,20220314,000000,96.1853,96.8372,96.1853,96.8372,3984.1662383458,0
+MKC-V.US,D,20220315,000000,97.3404,97.3404,96.8372,97.0343,3488.5428223266,0
+MKC-V.US,D,20220316,000000,96.1566,96.8272,92.711,95.3383,16838.073732416,0
+MKC-V.US,D,20220317,000000,95.8603,95.8603,94.4288,95.4453,1288.0152318544,0
+MKC-V.US,D,20220318,000000,95.9783,95.9783,94.3001,94.3001,658.13944448985,0
+MKC-V.US,D,20220321,000000,95.1194,95.4859,95.1194,95.4849,612.71570982414,0
+MKC-V.US,D,20220322,000000,96.1466,96.1466,94.4685,95.4849,15702.480365774,0
+MKC-V.US,D,20220323,000000,94.5467,94.5467,94.2803,94.4487,610.69687717233,0
+MKC-V.US,D,20220324,000000,94.9717,94.9717,94.9717,94.9717,525.90590579634,0
+MKC-V.US,D,20220325,000000,95.7018,96.7578,95.7018,96.2448,5328.7087844508,0
+MKC-V.US,D,20220328,000000,96.7778,96.7778,96.7778,96.7778,377.52170588835,0
+MKC-V.US,D,20220329,000000,96.3438,97.6961,94.9321,95.2382,3096.8892878756,0
+MKC-V.US,D,20220330,000000,95.6325,95.6325,94.0236,95.4948,3663.1718467081,0
+MKC-V.US,D,20220331,000000,97.7258,98.7105,97.7159,98.7105,4000.3168995603,0
+MKC-V.US,D,20220401,000000,98.1111,100.91,98.1111,100.91,1281.9587338989,0
+MKC-V.US,D,20220404,000000,100.315,100.315,98.8294,98.8294,672.27127305252,0
+MKC-V.US,D,20220405,000000,98.4658,101.652,98.4658,101.266,1723.0736683193,0
+MKC-V.US,D,20220406,000000,100.87,101.732,100.117,100.117,2422.5991821712,0
+MKC-V.US,D,20220407,000000,101.574,102.118,101.574,102.118,671.26185672661,0
+MKC-V.US,D,20220408,000000,101.498,101.498,100.563,100.93,3043.3902226026,0
+MKC-V.US,D,20220411,000000,100.603,101.494,100.603,101.048,2329.732880188,0
+MKC-V.US,D,20220412,000000,100.979,101.266,100.949,101.266,1808.8740560212,0
+MKC-V.US,D,20220413,000000,100.593,100.93,99.8991,100.93,1363.7214562972,0
+MKC-V.US,D,20220414,000000,101.514,101.514,100.955,100.955,522.87765681863,0
+MKC-V.US,D,20220418,000000,100.722,100.722,99.0671,99.3445,2104.6330395113,0
+MKC-V.US,D,20220419,000000,99.513,100.474,99.513,100.365,573.34847311386,0
+MKC-V.US,D,20220420,000000,100.405,103.823,100.405,103.109,4248.6333157328,0
+MKC-V.US,D,20220421,000000,103.604,103.981,103.377,103.951,2586.1246269678,0
+MKC-V.US,D,20220422,000000,102.523,102.523,102.523,102.523,510.76466090777,0
+MKC-V.US,D,20220425,000000,102.852,102.852,99.9588,100.679,2006.7196558985,0
+MKC-V.US,D,20220426,000000,101.574,101.737,100.117,100.434,1733.1678315783,0
+MKC-V.US,D,20220427,000000,100.058,102.138,100.058,102.138,1043.7364809854,0
+MKC-V.US,D,20220428,000000,101.246,101.246,101.246,101.246,350.26746508892,0
+MKC-V.US,D,20220429,000000,100.821,100.821,100.821,100.821,164.53486112246,0
+MKC-V.US,D,20220502,000000,101.128,101.128,96.115,96.115,1121.4615380801,0
+MKC-V.US,D,20220504,000000,96.4023,96.4023,96.4023,96.4023,627.85695471271,0
+MKC-V.US,D,20220505,000000,96.105,97.6109,95.5007,95.5899,1510.0868235534,0
+MKC-V.US,D,20220509,000000,95.7484,97.5713,95.7484,97.1311,1044.7458973113,0
+MKC-V.US,D,20220510,000000,97.9576,97.9576,97.9576,97.9576,236.2034202617,0
+MKC-V.US,D,20220511,000000,96.9372,97.7347,96.9372,97.6753,902.41819535879,0
+MKC-V.US,D,20220512,000000,97.918,97.918,97.918,97.918,182.70435498875,0
+MKC-V.US,D,20220513,000000,96.9867,99.1167,96.9867,99.1068,2634.5766106112,0
+MKC-V.US,D,20220516,000000,99.7707,99.7707,99.3148,99.4536,3562.2302141176,0
+MKC-V.US,D,20220517,000000,100.246,100.246,98.2152,99.4635,1202.2148441525,0
+MKC-V.US,D,20220518,000000,99.1167,99.1167,91.1616,91.1616,2503.3524882436,0
+MKC-V.US,D,20220519,000000,90.805,90.805,88.2986,88.8434,4891.6315153341,0
+MKC-V.US,D,20220520,000000,89.3487,89.3487,88.784,88.8632,768.16582401346,0
+MKC-V.US,D,20220523,000000,89.6855,90.4186,89.6855,90.4186,1053.8306442445,0
+MKC-V.US,D,20220524,000000,90.7852,90.7852,90.7852,90.7852,165.54427744837,0
+MKC-V.US,D,20220526,000000,92.9944,93.024,92.9944,93.024,613.72512615005,0
+MKC-V.US,D,20220527,000000,91.7659,91.8352,91.7659,91.8352,264.46707738703,0
+MKC-V.US,D,20220531,000000,92.4692,92.4692,90.8941,92.0863,742.93041586585,0
+MKC-V.US,D,20220601,000000,89.6459,89.6459,89.6459,89.6459,300.8060651196,0
+MKC-V.US,D,20220602,000000,90.0619,90.0619,90.0619,90.0619,470.38800787158,0
+MKC-V.US,D,20220603,000000,90.6663,90.6663,88.8831,89.1704,1318.2977216315,0
+MKC-V.US,D,20220606,000000,89.745,89.745,89.745,89.745,377.52170588835,0
+MKC-V.US,D,20220607,000000,88.8086,88.8086,88.8086,88.8086,397.71003240644,0
+MKC-V.US,D,20220608,000000,88.2193,89.0415,88.1796,88.7693,3489.5522386525,0
+MKC-V.US,D,20220609,000000,88.9524,88.9524,87.0602,87.0602,2017.8232354835,0
+MKC-V.US,D,20220610,000000,86.5054,87.5852,86.5054,87.5852,2704.2263370986,0
+MKC-V.US,D,20220613,000000,87.8032,87.8032,85.8916,85.8916,1850.2601253833,0
+MKC-V.US,D,20220614,000000,85.9606,85.9606,83.4641,83.4641,2755.7065697198,0
+MKC-V.US,D,20220615,000000,83.5136,83.5136,83.5136,83.5136,434.04902013901,0
+MKC-V.US,D,20220616,000000,81.2945,82.0276,81.0766,81.7502,3711.6238303515,0
+MKC-V.US,D,20220617,000000,82.0177,82.0672,81.5521,82.0672,1708.9418397566,0
+MKC-V.US,D,20220621,000000,82.3446,83.3254,81.1162,81.1162,3673.2660099671,0
+MKC-V.US,D,20220622,000000,82.295,82.6418,82.295,82.3743,1496.9644113166,0
+MKC-V.US,D,20220623,000000,84.1873,84.2269,84.0733,84.2269,683.37485263747,0
+MKC-V.US,D,20220624,000000,85.2869,86.9017,85.1086,86.6342,13992.529109691,0
+MKC-V.US,D,20220627,000000,86.6342,87.1098,86.6342,86.8819,4792.7087153954,0
+MKC-V.US,D,20220628,000000,87.1494,87.1494,87.1494,87.1494,456.25617930892,0
+MKC-V.US,D,20220629,000000,86.2281,86.2281,83.6225,85.1977,1344.542546105,0
+MKC-V.US,D,20220630,000000,83.3822,83.3822,80.5713,82.2554,3374.4787774994,0
+MKC-V.US,D,20220701,000000,82.305,82.305,81.0666,81.9187,2780.9419778674,0
+MKC-V.US,D,20220705,000000,81.5521,83.5731,81.4431,83.0877,7521.1610443158,0
+MKC-V.US,D,20220706,000000,83.7514,83.7514,82.5923,82.7904,1622.1320357288,0
+MKC-V.US,D,20220707,000000,82.4536,83.5883,81.8196,81.8196,3308.8667163155,0
+MKC-V.US,D,20220711,000000,82.0882,82.0882,81.939,81.939,590.8777777812,0
+MKC-V.US,D,20220712,000000,82.4266,82.4266,81.5409,81.7445,1314.4015873092,0
+MKC-V.US,D,20220713,000000,81.5907,83.1331,81.5907,83.1331,520.5351851882,0
+MKC-V.US,D,20220714,000000,83.3421,83.3421,81.7997,82.1201,2225.8406084785,0
+MKC-V.US,D,20220715,000000,82.3569,82.3569,81.6205,81.6205,1223.9611111182,0
+MKC-V.US,D,20220718,000000,81.2324,81.5807,81.0334,81.2225,4586.3370370636,0
+MKC-V.US,D,20220719,000000,81.3234,81.3234,81.0832,81.0832,2817.7232804396,0
+MKC-V.US,D,20220720,000000,81.5807,81.9489,81.5807,81.8494,3853.7691799165,0
+MKC-V.US,D,20220721,000000,82.0584,82.1181,81.8295,81.8295,1943.4653439266,0
+MKC-V.US,D,20220722,000000,83.7203,83.7203,83.153,83.153,838.0817460366,0
+MKC-V.US,D,20220725,000000,83.8297,85.0537,83.6506,83.6506,1919.347883609,0
+MKC-V.US,D,20220726,000000,83.163,84.4368,83.163,84.4368,452.202380955,0
+MKC-V.US,D,20220727,000000,84.9642,84.9642,83.4416,84.2775,732.5678571471,0
+MKC-V.US,D,20220728,000000,85.8001,86.9942,85.6011,86.9942,1994.7149471015,0
+MKC-V.US,D,20220729,000000,86.6559,87.1236,86.6559,87.1236,2983.5308201231,0
+MKC-V.US,D,20220801,000000,87.4122,87.4818,86.7369,87.2828,3102.1083333513,0
+MKC-V.US,D,20220802,000000,88.5665,88.5665,87.3127,87.6013,949.6250000055,0
+MKC-V.US,D,20220803,000000,87.2331,87.5217,87.2331,87.5217,418.0359788384,0
+MKC-V.US,D,20220804,000000,87.7107,88.1884,87.6013,87.7406,2646.8912698566,0
+MKC-V.US,D,20220805,000000,88.1088,88.1088,86.5862,87.7406,1983.6611111226,0
+MKC-V.US,D,20220808,000000,87.8799,87.8799,87.8799,87.8799,414.0164021188,0
+MKC-V.US,D,20220809,000000,88.8153,89.7109,88.8153,89.7109,979.7718254025,0
+MKC-V.US,D,20220812,000000,89.4423,89.5318,89.1437,89.5318,2451.941798956,0
+MKC-V.US,D,20220815,000000,89.5816,91.3629,89.5816,91.3629,2023.8568783186,0
+MKC-V.US,D,20220816,000000,91.1141,92.4177,91.1141,92.2602,811.9544973592,0
+MKC-V.US,D,20220817,000000,91.5022,92.3679,91.5022,92.3679,498.4275132304,0
+MKC-V.US,D,20220818,000000,92.5471,92.5471,91.1041,91.4724,2706.1800264707,0
+MKC-V.US,D,20220819,000000,91.343,91.5718,90.8553,90.8553,468.2806878334,0
+MKC-V.US,D,20220822,000000,91.2335,91.2335,89.696,89.8005,1038.0556878367,0
+MKC-V.US,D,20220823,000000,88.4173,88.5068,88.278,88.5068,888.3264550316,0
+MKC-V.US,D,20220824,000000,88.8551,88.8551,88.0643,88.069,771.7587301632,0
+MKC-V.US,D,20220825,000000,88.5168,88.5168,88.5168,88.5168,267.3018518534,0
+MKC-V.US,D,20220829,000000,86.5663,86.5663,85.004,85.004,1386.753968262,0
+MKC-V.US,D,20220830,000000,84.8946,85.1831,84.4069,84.586,6768.9671958064,0
+MKC-V.US,D,20220831,000000,84.6258,84.6258,83.807,83.807,389.8989418012,0
+MKC-V.US,D,20220901,000000,83.3123,84.4766,83.3123,84.3472,6781.0259259652,0
+MKC-V.US,D,20220902,000000,84.596,84.596,82.4564,82.4564,2598.6563492214,0
+MKC-V.US,D,20220906,000000,82.4863,82.5361,81.6006,81.7599,2156.5029100654,0
+MKC-V.US,D,20220907,000000,81.9489,84.5363,81.9489,84.5363,6613.2085979219,0
+MKC-V.US,D,20220908,000000,79.6104,79.6104,77.6102,77.6201,2461.990740755,0
+MKC-V.US,D,20220909,000000,78.7446,80.1079,77.8888,80.1079,882.2970899522,0
+MKC-V.US,D,20220912,000000,80.5159,80.9438,80.5159,80.9438,3794.4804233024,0
+MKC-V.US,D,20220913,000000,80.5159,80.5159,79.0332,79.0332,662.2252645541,0
+MKC-V.US,D,20220914,000000,79.5009,79.5009,78.9735,78.9934,1666.1145502742,0
+MKC-V.US,D,20220915,000000,79.3815,79.3815,78.7546,78.8342,1206.8779100599,0
+MKC-V.US,D,20220916,000000,78.3366,78.3366,78.3366,78.3366,134.6558201066,0
+MKC-V.US,D,20220919,000000,78.0182,78.2869,77.9585,78.2869,733.572751327,0
+MKC-V.US,D,20220920,000000,77.6997,77.6997,77.6997,77.6997,449.1876984153,0
+MKC-V.US,D,20220921,000000,75.7444,78.2869,75.7444,77.3315,1941.4555555668,0
+MKC-V.US,D,20220922,000000,77.5903,77.5903,76.8177,76.8738,3416.64021166,0
+MKC-V.US,D,20220923,000000,75.6995,75.6995,74.9034,75.1522,1092.3199735513,0
+MKC-V.US,D,20220926,000000,75.61,75.6299,75.1024,75.1522,2504.1962963108,0
+MKC-V.US,D,20220927,000000,75.6299,75.6299,74.0376,74.3362,2279.1000000132,0
+MKC-V.US,D,20220928,000000,74.4954,74.8437,74.4954,74.8437,779.7978836024,0
+MKC-V.US,D,20220929,000000,73.7938,73.8386,72.7738,72.7738,1000.8746031804,0
+MKC-V.US,D,20220930,000000,71.6493,73.759,71.5697,72.8236,18384.53902127,0
+MKC-V.US,D,20221003,000000,72.5649,73.2216,72.3061,72.3061,977.7620370427,0
+MKC-V.US,D,20221004,000000,75.0068,75.6697,75.0068,75.6697,1367.6609788439,0
+MKC-V.US,D,20221005,000000,76.0279,76.0279,74.585,75.1422,998.8648148206,0
+MKC-V.US,D,20221006,000000,77.6201,78.9138,72.8136,75.6,9705.2679894742,0
+MKC-V.US,D,20221007,000000,77,79.4,74.96,77.18,15443,0
+MKC-V.US,D,20221010,000000,83.2059,83.2059,77.85,79,15343,0
+MKC-V.US,D,20221011,000000,78.67,79.77,78.5,78.87,3414,0
+MKC-V.US,D,20221014,000000,77.69,77.69,76.05,76.35,646,0
+MKC-V.US,D,20221017,000000,77.46,79.28,77.46,78.18,606,0
+MKC-V.US,D,20221018,000000,78.84,78.84,74.58,76.15,1425,0
+MKC-V.US,D,20221019,000000,76.89,76.89,76.89,76.89,345,0
+MKC-V.US,D,20221020,000000,78.14,78.14,74.28,74.28,1913,0
+MKC-V.US,D,20221021,000000,76.32,76.32,73.56,76.27,849,0
+MKC-V.US,D,20221024,000000,77.11,78,77.11,78,249,0
+MKC-V.US,D,20221025,000000,78.42,78.42,78.42,78.42,744,0
+MKC-V.US,D,20221026,000000,78.1999,78.2,78.1999,78.1999,629,0
+MKC-V.US,D,20221027,000000,77.48,78.98,77.48,78.98,580,0
+MKC-V.US,D,20221028,000000,78.71,80.25,78.71,80.25,794,0
+MKC-V.US,D,20221101,000000,80.12,80.12,80.12,80.12,116,0
+MKC-V.US,D,20221103,000000,79.1,81.9,79.09,81.9,1445,0
+MKC-V.US,D,20221104,000000,81.07,83.84,81.07,82.09,2576,0
+MKC-V.US,D,20221107,000000,83.2,83.2,83.2,83.2,357,0
+MKC-V.US,D,20221108,000000,83.2,84.79,83.2,84.4,511,0
+MKC-V.US,D,20221110,000000,85,85,81.7801,82.19,4291,0
+MKC-V.US,D,20221111,000000,82,82.94,82,82.84,4089,0
+MKC-V.US,D,20221114,000000,84.38,84.61,84.38,84.61,945,0
+MKC-V.US,D,20221115,000000,84.02,84.05,83.9942,84.05,889,0
+MKC-V.US,D,20221116,000000,84.14,84.14,84.14,84.14,155,0
+MKC-V.US,D,20221117,000000,84.83,84.83,82.28,82.28,690,0
+MKC-V.US,D,20221118,000000,81.8,84.01,81.8,83.72,3244,0
+MKC-V.US,D,20221121,000000,83.94,85.51,83.94,85.51,2734,0
+MKC-V.US,D,20221122,000000,85.38,86,85.38,86,920,0
+MKC-V.US,D,20221123,000000,87.17,87.17,86.19,86.19,574,0
+MKC-V.US,D,20221125,000000,88.21,88.21,84.79,84.79,725,0
+MKC-V.US,D,20221128,000000,84.43,84.43,84.37,84.37,763,0
+MKC-V.US,D,20221130,000000,84,84,83.91,84,377,0
+MKC-V.US,D,20221201,000000,84.06,86.42,84.06,85.88,1602,0
+MKC-V.US,D,20221202,000000,84.9,86.42,84.9,86.42,1110,0
+MKC-V.US,D,20221205,000000,86.26,86.26,84.16,84.16,1447,0
+MKC-V.US,D,20221206,000000,85.08,85.08,83.98,84.17,659,0
+MKC-V.US,D,20221208,000000,86,86,85.1,85.6,2356,0
+MKC-V.US,D,20221209,000000,85.16,85.52,85.1301,85.46,1950,0
+MKC-V.US,D,20221212,000000,85.074,85.35,85.074,85.35,642,0
+MKC-V.US,D,20221213,000000,86.49,86.49,85.5001,85.75,682,0
+MKC-V.US,D,20221214,000000,85.06,86.9,85.06,86.9,425,0
+MKC-V.US,D,20221215,000000,85,85.29,84.6934,85.29,951,0
+MKC-V.US,D,20221219,000000,84.82,84.88,81.79,81.79,2398,0
+MKC-V.US,D,20221227,000000,82.82,84.68,82.82,84.25,784,0
+MKC-V.US,D,20221229,000000,83.5,83.5,83.45,83.5,3111,0
+MKC-V.US,D,20221230,000000,82.1819,82.22,82.17,82.17,1990,0
+MKC-V.US,D,20230103,000000,81,83,80.53,82.9737,2399,0
+MKC-V.US,D,20230104,000000,76.7601,84.6,76.7601,83.692,1814,0
+MKC-V.US,D,20230105,000000,85.55,87.55,84.98,84.98,1005,0
+MKC-V.US,D,20230106,000000,84.98,86,84.98,86,3689,0
+MKC-V.US,D,20230109,000000,87,87,84.58,84.64,1574,0
+MKC-V.US,D,20230110,000000,90.56,90.56,84.33,84.64,3957,0
+MKC-V.US,D,20230111,000000,84.01,84.01,82.708,82.708,1123,0
+MKC-V.US,D,20230112,000000,81.37,83.46,80.5,80.86,3946,0
+MKC-V.US,D,20230113,000000,81.82,81.82,80.19,80.6,18626,0
+MKC-V.US,D,20230117,000000,81.2,81.2,80,80,741,0
+MKC-V.US,D,20230118,000000,81.13,81.13,77.285,77.5,883,0
+MKC-V.US,D,20230119,000000,78.26,78.26,76.5,76.5,1317,0
+MKC-V.US,D,20230120,000000,79.1,79.1,79.1,79.1,384,0
+MKC-V.US,D,20230124,000000,77.9,78,77.9,78,973,0
+MKC-V.US,D,20230125,000000,77.04,77.04,77,77,736,0
+MKC-V.US,D,20230126,000000,74.6,74.6,72.79,73.21,4177,0
+MKC-V.US,D,20230127,000000,75.02,75.7503,73.482,73.482,1505,0
+MKC-V.US,D,20230130,000000,74.7,74.7537,73.7501,74.17,951,0
+MKC-V.US,D,20230131,000000,74.59,74.71,74.15,74.42,5942,0
+MKC-V.US,D,20230201,000000,74.8,75.44,74.555,74.82,1311,0
+MKC-V.US,D,20230202,000000,75.11,76.94,74.5988,74.5988,542,0
+MKC-V.US,D,20230203,000000,75.47,75.47,75.47,75.47,192,0
+MKC-V.US,D,20230206,000000,75.6,75.6,75.0148,75.0148,521,0
+MKC-V.US,D,20230207,000000,78.48,78.48,73.55,74.79,737,0
+MKC-V.US,D,20230208,000000,74.84,74.84,74.84,74.84,270,0
+MKC-V.US,D,20230209,000000,74.09,74.09,73.1653,73.1653,1154,0
+MKC-V.US,D,20230213,000000,68.01,75.98,68.01,74.526,1666,0
+MKC-V.US,D,20230214,000000,76.655,78.9599,76.655,78.9599,552,0
+MKC-V.US,D,20230215,000000,79,79,75.58,75.58,363,0
+MKC-V.US,D,20230216,000000,75.4,75.4,75.4,75.4,245,0
+MKC-V.US,D,20230221,000000,74.5,75,74.5,75,6854,0
+MKC-V.US,D,20230222,000000,74,75.87,74,75,2154,0
+MKC-V.US,D,20230223,000000,75,75,75,75,4355,0
+MKC-V.US,D,20230224,000000,74,75.09,74,75.09,413,0
+MKC-V.US,D,20230228,000000,75.97,75.97,75.97,75.97,268,0
+MKC-V.US,D,20230301,000000,76.72,76.72,72.4,72.4,1812,0
+MKC-V.US,D,20230302,000000,73.1,73.1,72.12,72.84,786,0
+MKC-V.US,D,20230303,000000,72.77,73.68,72.77,72.8,2309,0
+MKC-V.US,D,20230306,000000,73.58,73.58,72.82,72.82,835,0
+MKC-V.US,D,20230307,000000,74.13,74.13,72.65,72.65,587,0
+MKC-V.US,D,20230308,000000,74.19,74.19,74.19,74.19,408,0
+MKC-V.US,D,20230309,000000,72.32,73.1455,72.32,72.5318,1901,0
+MKC-V.US,D,20230310,000000,73,73.5,72.4241,72.4241,691,0
+MKC-V.US,D,20230313,000000,73.01,73.01,73.01,73.01,141,0
+MKC-V.US,D,20230314,000000,72.22,73,71.1082,72.4,2361,0
+MKC-V.US,D,20230315,000000,71.1028,72.4,71.1028,72.4,3829,0
+MKC-V.US,D,20230316,000000,73.4306,73.4306,72.19,72.19,1325,0
+MKC-V.US,D,20230317,000000,72.5,72.78,69.36,69.36,14899,0
+MKC-V.US,D,20230320,000000,72.972,74.2453,72.3896,73,3801,0
+MKC-V.US,D,20230321,000000,73.15,73.15,71.7522,72.16,1338,0
+MKC-V.US,D,20230322,000000,72.37,72.37,72.37,72.37,504,0
+MKC-V.US,D,20230323,000000,72.45,72.9,71.9,71.95,2377,0
+MKC-V.US,D,20230324,000000,73,73,71.71,71.86,3069,0
+MKC-V.US,D,20230327,000000,73.99,74.4,73.99,74.4,601,0
+MKC-V.US,D,20230328,000000,74.91,83.14,74.91,80.12,8608,0
+MKC-V.US,D,20230329,000000,80.53,81.79,80.53,81.79,6512,0
+MKC-V.US,D,20230330,000000,80.6361,80.6361,79.928,79.928,592,0
+MKC-V.US,D,20230331,000000,81.0426,82.69,81.0426,82.6,2024,0
+MKC-V.US,D,20230403,000000,82.36,84.05,82.36,84,3908,0
+MKC-V.US,D,20230404,000000,84.8,85.2,83.9785,84.9,2874,0
+MKC-V.US,D,20230405,000000,85.02,85.5,84.6,84.6,22361,0
+MKC-V.US,D,20230406,000000,85.03,85.38,84.3,85.38,15035,0
+MKC-V.US,D,20230410,000000,84.68,85.3,84.68,85.3,860,0
+MKC-V.US,D,20230411,000000,85,86,84.76,84.76,10441,0
+MKC-V.US,D,20230412,000000,85.13,86.3035,85.13,86.3035,687,0
+MKC-V.US,D,20230413,000000,85.9,86.09,85.9,86.09,724,0
+MKC-V.US,D,20230414,000000,86.78,86.78,86.78,86.78,479,0
+MKC-V.US,D,20230417,000000,86.9,86.9,85.19,85.19,1528,0
+MKC-V.US,D,20230418,000000,85.15,85.15,83.77,84.25,2485,0
+MKC-V.US,D,20230419,000000,85.06,85.1,84.8,84.8,1006,0
+MKC-V.US,D,20230420,000000,85.56,85.56,84.29,84.75,2337,0
+MKC-V.US,D,20230421,000000,85.19,86.13,84.53,86.13,644,0
+MKC-V.US,D,20230424,000000,86.69,86.69,84.51,84.52,3234,0
+MKC-V.US,D,20230425,000000,86.19,86.2774,85.6956,85.6956,1046,0
+MKC-V.US,D,20230426,000000,86.21,86.21,84.01,84.03,907,0
+MKC-V.US,D,20230427,000000,86.8011,87,86.3356,87,3673,0
+MKC-V.US,D,20230428,000000,87.67,87.67,86.7,86.7,403,0
+MKC-V.US,D,20230501,000000,87.79,88.3,87.79,88.3,343,0
+MKC-V.US,D,20230502,000000,87.7,87.7,87.445,87.445,1944,0
+MKC-V.US,D,20230503,000000,87.99,87.99,87.99,87.99,750,0
+MKC-V.US,D,20230504,000000,87.29,88.18,87.29,88.18,428,0
+MKC-V.US,D,20230508,000000,88.07,88.07,88.07,88.07,193,0
+MKC-V.US,D,20230509,000000,88.3349,88.3349,88.3349,88.3349,182,0
+MKC-V.US,D,20230510,000000,88.12,88.5879,88.12,88.5,1953,0
+MKC-V.US,D,20230511,000000,88.3,89.3,88.3,89.3,2167,0
+MKC-V.US,D,20230512,000000,89.75,89.75,89.75,89.75,304,0
+MKC-V.US,D,20230515,000000,90.17,90.17,90.17,90.17,433,0
+MKC-V.US,D,20230516,000000,88.753,89.486,88.753,89.486,3448,0
+MKC-V.US,D,20230518,000000,87.6501,87.7295,87.6501,87.7295,447,0
+MKC-V.US,D,20230519,000000,88.6,88.9492,87.44,88.9492,405,0
+MKC-V.US,D,20230522,000000,89.39,89.39,86.5332,87.86,1118,0
+MKC-V.US,D,20230523,000000,88.22,88.22,86.29,86.945,3372,0
+MKC-V.US,D,20230524,000000,86.38,87.38,86.38,87.38,441,0
+MKC-V.US,D,20230525,000000,87.47,87.47,87.2,87.2,1962,0
+MKC-V.US,D,20230531,000000,85.61,86.7,85.61,86.7,516,0
+MKC-V.US,D,20230601,000000,85.02,87.3199,85.02,87.2,6819,0
+MKC-V.US,D,20230602,000000,86.66,87.95,85.5701,87.95,1505,0
+MKC-V.US,D,20230605,000000,87.95,89.1,87.95,88.535,1886,0
+MKC-V.US,D,20230606,000000,90.55,91.71,90.118,90.118,2796,0
+MKC-V.US,D,20230607,000000,89.9025,90.6,89.9025,90.3,1869,0
+MKC-V.US,D,20230608,000000,90,90,89.7475,89.7475,553,0
+MKC-V.US,D,20230609,000000,89.11,90.365,89.11,90.365,1152,0
+MKC-V.US,D,20230612,000000,91.05,91.05,91.05,91.05,400,0
+MKC-V.US,D,20230613,000000,90.25,90.25,90.25,90.25,167,0
+MKC-V.US,D,20230614,000000,90.3,91,90,90.75,2565,0
+MKC-V.US,D,20230615,000000,90.95,92.0899,90.95,92.0899,934,0
+MKC-V.US,D,20230616,000000,91.55,92.01,91.55,91.55,2962,0
+MKC-V.US,D,20230620,000000,91.9,94.2,91.9,93.75,5014,0
+MKC-V.US,D,20230621,000000,94.26,94.26,93.12,93.15,1213,0
+MKC-V.US,D,20230622,000000,94.2,94.2,94.2,94.2,286,0
+MKC-V.US,D,20230623,000000,93.2501,93.2501,93.2501,93.2501,522,0
+MKC-V.US,D,20230626,000000,94.83,94.83,94.83,94.83,370,0
+MKC-V.US,D,20230627,000000,94.97,94.97,94.97,94.97,197,0
+MKC-V.US,D,20230628,000000,94,94,92.182,92.182,1091,0
+MKC-V.US,D,20230629,000000,90.4896,90.4899,90.4896,90.4899,646,0
+MKC-V.US,D,20230630,000000,89.76,89.76,85.38,86.6,4381,0
+MKC-V.US,D,20230703,000000,86.06,86.72,86.06,86.72,670,0
+MKC-V.US,D,20230706,000000,89,89,86,87.38,578,0
+MKC-V.US,D,20230707,000000,84.25,84.25,84.25,84.25,328,0
+MKC-V.US,D,20230710,000000,85.43,85.43,82.65,83.7,2575,0
+MKC-V.US,D,20230711,000000,82.694,82.694,82.694,82.694,286,0
+MKC-V.US,D,20230712,000000,85.715,86.81,85.715,86.81,821,0
+MKC-V.US,D,20230713,000000,87,87,84.745,84.745,459,0
+MKC-V.US,D,20230714,000000,85.1498,86.5486,85.1498,86.5486,786,0
+MKC-V.US,D,20230717,000000,85.43,87.4799,85.43,87.4799,280,0
+MKC-V.US,D,20230718,000000,86.12,86.2,85.75,85.75,658,0
+MKC-V.US,D,20230719,000000,86.3049,86.3049,86.3049,86.3049,386,0
+MKC-V.US,D,20230720,000000,86.92,89.9999,86.92,88,916,0
+MKC-V.US,D,20230724,000000,89.45,89.45,87.9,88.5,30422,0
+MKC-V.US,D,20230725,000000,90.0983,90.0983,89.26,89.26,883,0
+MKC-V.US,D,20230726,000000,91.5,91.5,87.38,87.38,406,0
+MKC-V.US,D,20230727,000000,90,90,89.05,89.38,5646,0
+MKC-V.US,D,20230728,000000,90.6,90.6,89.54,89.88,1922,0
+MKC-V.US,D,20230731,000000,89.88,89.88,88.1101,88.1101,435,0
+MKC-V.US,D,20230801,000000,89.45,89.45,87.8425,87.8425,1044,0
+MKC-V.US,D,20230802,000000,88.74,88.74,87.7,88.25,2610,0
+MKC-V.US,D,20230803,000000,88.23,88.35,87.99,88,3266,0
+MKC-V.US,D,20230804,000000,87.52,88.5,87.52,87.6,1192,0
+MKC-V.US,D,20230807,000000,87.35,88.3607,87.35,88.306,646,0
+MKC-V.US,D,20230808,000000,88.54,88.65,85.875,86.1958,548,0
+MKC-V.US,D,20230809,000000,85.65,88.5158,85.65,88.5158,618,0
+MKC-V.US,D,20230811,000000,87.34,87.34,85.5001,85.5001,433,0
+MKC-V.US,D,20230814,000000,86.54,89.3607,86.54,89.3607,486,0
+MKC-V.US,D,20230815,000000,87.76,87.76,85.743,85.743,337,0
+MKC-V.US,D,20230816,000000,87.48,87.48,87.48,87.48,264,0
+MKC-V.US,D,20230817,000000,90.77,90.77,90.77,90.77,141,0
+MKC-V.US,D,20230818,000000,89.99,89.99,85.28,85.28,1718,0
+MKC-V.US,D,20230821,000000,84.82,84.82,83.2,84.28,3261,0
+MKC-V.US,D,20230822,000000,82.37,82.37,82.37,82.37,615,0
+MKC-V.US,D,20230823,000000,82.9,82.9,82.9,82.9,212,0
+MKC-V.US,D,20230824,000000,83,83,80.5,81,1015,0
+MKC-V.US,D,20230828,000000,80.52,82.2,80.52,82.2,704,0
+MKC-V.US,D,20230829,000000,82.67,82.67,81.2931,82,2085,0
+MKC-V.US,D,20230830,000000,87.3799,87.3799,84.84,84.84,413,0
+MKC-V.US,D,20230831,000000,82.25,82.25,82.25,82.25,606,0
+MKC-V.US,D,20230905,000000,79.88,79.88,79.65,79.65,1219,0
+MKC-V.US,D,20230906,000000,79.28,85.0537,79.28,79.55,916,0
+MKC-V.US,D,20230907,000000,80.3488,80.52,80.3488,80.52,650,0
+MKC-V.US,D,20230911,000000,80.5613,82.35,80.5613,82.35,1745,0
+MKC-V.US,D,20230912,000000,81.09,81.4099,80.495,81,1210,0
+MKC-V.US,D,20230913,000000,79.1921,79.1921,79.1921,79.1921,188,0
+MKC-V.US,D,20230915,000000,79,79,79,79,175,0
+MKC-V.US,D,20230918,000000,78.56,80.4775,78.52,80.4775,2753,0
+MKC-V.US,D,20230920,000000,81.93,81.93,78.7863,78.7863,1267,0
+MKC-V.US,D,20230921,000000,78.82,78.97,78.82,78.82,502,0
+MKC-V.US,D,20230925,000000,76.8435,76.8435,76.8435,76.8435,399,0
+MKC-V.US,D,20230926,000000,76.5,76.5,76.5,76.5,156,0
+MKC-V.US,D,20230927,000000,74.2,74.2,74.2,74.2,189,0
+MKC-V.US,D,20230928,000000,76.395,76.395,76.395,76.395,319,0
+MKC-V.US,D,20230929,000000,78.88,78.88,78.88,78.88,258,0
+MKC-V.US,D,20231002,000000,74.4,80.9,74.4,80.9,830,0
+MKC-V.US,D,20231003,000000,71.5,71.5,67.01,70.4,1658,0
+MKC-V.US,D,20231004,000000,69.27,69.27,67.3,68.49,1646,0
+MKC-V.US,D,20231005,000000,68,68.29,66.35,66.35,2811,0
+MKC-V.US,D,20231006,000000,66.8,66.8,63.93,63.93,1816,0
+MKC-V.US,D,20231009,000000,65.48,65.48,62.6804,64.99,1494,0
+MKC-V.US,D,20231010,000000,65.86,65.88,65.38,65.38,690,0
+MKC-V.US,D,20231011,000000,63.63,63.63,61.76,61.76,1122,0
+MKC-V.US,D,20231012,000000,60,60,59.12,59.12,1964,0
+MKC-V.US,D,20231013,000000,59.94,62,59.5255,60,4468,0
+MKC-V.US,D,20231016,000000,60.76,64.2,60.71,64.2,2090,0
+MKC-V.US,D,20231017,000000,63.312,63.312,63.312,63.312,556,0
+MKC-V.US,D,20231019,000000,61.32,63.65,61.32,61.35,1220,0
+MKC-V.US,D,20231020,000000,62.4,65.14,60.1,62.68,2047,0
+MKC-V.US,D,20231023,000000,63,65.656,60,61.2994,4386,0
+MKC-V.US,D,20231024,000000,61.99,64.95,60.52,63,14150,0
+MKC-V.US,D,20231025,000000,61.81,65.015,61.81,64.8107,3496,0
+MKC-V.US,D,20231026,000000,63.68,65.05,63.68,65,1019,0
+MKC-V.US,D,20231030,000000,64.36,64.7931,64.36,64.7931,903,0
+MKC-V.US,D,20231031,000000,64.25,64.25,64.25,64.25,240,0
+MKC-V.US,D,20231101,000000,65.31,65.31,65.31,65.31,216,0
+MKC-V.US,D,20231102,000000,64.21,64.5,64.21,64.5,4507,0
+MKC-V.US,D,20231106,000000,66,66.5,66,66.5,504,0
+MKC-V.US,D,20231107,000000,66.3614,66.3614,66.3614,66.3614,261,0
+MKC-V.US,D,20231108,000000,63.83,64.5,63.83,64.5,1268,0
+MKC-V.US,D,20231110,000000,65.5,65.5,65.5,65.5,163,0
+MKC-V.US,D,20231113,000000,66.7862,66.7862,64.4201,64.6,28778,0
+MKC-V.US,D,20231114,000000,65.91,65.91,65.16,65.16,339,0
+MKC-V.US,D,20231115,000000,65.76,65.8327,65.76,65.8327,597,0
+MKC-V.US,D,20231116,000000,66.73,67,65.94,65.94,703,0
+MKC-V.US,D,20231117,000000,67.3,67.3,67.3,67.3,456,0
+MKC-V.US,D,20231120,000000,67.46,67.46,64.46,65.3,7729,0
+MKC-V.US,D,20231122,000000,67.76,67.76,67.76,67.76,124,0
+MKC-V.US,D,20231127,000000,65.71,65.71,64.63,65.7,1502,0
+MKC-V.US,D,20231128,000000,64.8,65.95,64.8,65.75,872,0
+MKC-V.US,D,20231129,000000,65.5,65.89,65.5,65.89,4652,0
+MKC-V.US,D,20231130,000000,63.7,64.49,63.5,64.49,4107,0
+MKC-V.US,D,20231201,000000,65.38,65.38,65.38,65.38,328,0
+MKC-V.US,D,20231204,000000,66.2,66.2,66.2,66.2,812,0
+MKC-V.US,D,20231205,000000,66.5,66.5,66.5,66.5,223,0
+MKC-V.US,D,20231206,000000,65.5,67.8,65.5,67.774,1472,0
+MKC-V.US,D,20231207,000000,68.97,68.97,68.94,68.94,699,0
+MKC-V.US,D,20231208,000000,67.65,67.9899,66.53,66.53,2098,0
+MKC-V.US,D,20231212,000000,66.76,67.5,66.76,67.5,644,0
+MKC-V.US,D,20231213,000000,67.75,68.7201,67.75,68.7201,811,0
+MKC-V.US,D,20231214,000000,69.52,70,69.52,70,878,0
+MKC-V.US,D,20231215,000000,69.9,69.9,69.9,69.9,208,0
+MKC-V.US,D,20231219,000000,67.3,67.3,67.3,67.3,1882,0
+MKC-V.US,D,20231220,000000,66.5,67.0001,66.5,67.0001,545,0
+MKC-V.US,D,20231221,000000,67.69,67.69,67.155,67.69,2167,0
+MKC-V.US,D,20231222,000000,67.15,69.9,67.15,67.64,842,0
+MKC-V.US,D,20231226,000000,67.19,68,67.19,68,692,0
+MKC-V.US,D,20231227,000000,67.15,67.15,67.15,67.15,329,0
+MKC-V.US,D,20231228,000000,68.2564,68.2564,67.52,67.52,1677,0
+MKC-V.US,D,20231229,000000,68.0001,68.0001,68.0001,68.0001,226,0
+MKC-V.US,D,20240102,000000,67.74,69.9,67.74,69,1884,0
+MKC-V.US,D,20240103,000000,69,69.2171,69,69.2171,1145,0
+MKC-V.US,D,20240104,000000,69.99,70,68.85,68.85,1446,0
+MKC-V.US,D,20240105,000000,69.5,69.5,69.5,69.5,480,0
+MKC-V.US,D,20240108,000000,69.5,69.5,68.11,68.11,1499,0
+MKC-V.US,D,20240109,000000,66.95,68.8558,66.95,68.8558,412,0
+MKC-V.US,D,20240110,000000,66.01,66.01,66.01,66.01,403,0
+MKC-V.US,D,20240111,000000,66.77,66.77,66.77,66.77,178,0
+MKC-V.US,D,20240112,000000,65.51,65.51,65.51,65.51,198,0
+MKC-V.US,D,20240116,000000,65.48,65.6,64.7608,64.7608,1418,0
+MKC-V.US,D,20240117,000000,64.53,65,63.47,64.9149,4369,0
+MKC-V.US,D,20240118,000000,64.02,64.16,63.3814,63.3814,1172,0
+MKC-V.US,D,20240119,000000,64.43,65,63.915,65,2919,0
+MKC-V.US,D,20240122,000000,65.3,65.3,65.3,65.3,1108,0
+MKC-V.US,D,20240123,000000,65.4,66.225,65.4,65.4,1766,0
+MKC-V.US,D,20240124,000000,66,66,65.28,65.28,1549,0
+MKC-V.US,D,20240125,000000,65.27,68.98,65.27,68.98,59001,0
+MKC-V.US,D,20240126,000000,69.4,69.4,67.605,67.605,495,0
+MKC-V.US,D,20240129,000000,68.24,68.6463,67.985,68.26,819,0
+MKC-V.US,D,20240130,000000,67.55,67.55,67.55,67.55,700,0
+MKC-V.US,D,20240131,000000,68.14,68.14,68,68,578,0
+MKC-V.US,D,20240201,000000,67.5,67.5,67.5,67.5,362,0
+MKC-V.US,D,20240205,000000,66.5,67.43,65.68,67.43,1652,0
+MKC-V.US,D,20240206,000000,69.46,69.46,66.636,66.636,2683,0
+MKC-V.US,D,20240207,000000,66.27,66.27,65.9697,65.9697,538,0
+MKC-V.US,D,20240208,000000,65.675,65.675,65.675,65.675,278,0
+MKC-V.US,D,20240209,000000,65,67.95,64.98,67.95,1353,0
+MKC-V.US,D,20240212,000000,66.8,66.8,65.66,66,641,0
+MKC-V.US,D,20240213,000000,64.88,64.88,64,64.6895,793,0
+MKC-V.US,D,20240214,000000,64.4062,65.24,64.075,65.24,7377,0
+MKC-V.US,D,20240215,000000,65,65.02,65,65.02,905,0
+MKC-V.US,D,20240216,000000,64.58,65.5,64.58,65.5,617,0
+MKC-V.US,D,20240220,000000,68,68,67.2501,67.2501,1189,0
+MKC-V.US,D,20240222,000000,66.2368,67.79,66.2368,67.79,794,0
+MKC-V.US,D,20240223,000000,68,68,68,68,540,0
+MKC-V.US,D,20240226,000000,68,68,67.085,67.595,643,0
+MKC-V.US,D,20240227,000000,68,68,68,68,451,0
+MKC-V.US,D,20240228,000000,68,68,68,68,551,0
+MKC-V.US,D,20240229,000000,67.65,67.65,67.65,67.65,1269,0
+MKC-V.US,D,20240301,000000,68.01,68.428,67.9,68.25,19776,0
+MKC-V.US,D,20240304,000000,67.01,68.82,67.01,68.82,1110,0
+MKC-V.US,D,20240305,000000,67.5,69,67.5,68.37,1795,0
+MKC-V.US,D,20240306,000000,68.99,69.29,67.1201,67.84,2463,0
+MKC-V.US,D,20240307,000000,68.46,68.46,67.6201,67.6201,290,0
+MKC-V.US,D,20240308,000000,67.5,67.75,67.5,67.75,355,0
+MKC-V.US,D,20240311,000000,67.54,69.9,67.54,69.9,2158,0
+MKC-V.US,D,20240312,000000,70,70.2,68.55,69.1542,1078,0
+MKC-V.US,D,20240313,000000,68,70.19,68,68.7101,1938,0
+MKC-V.US,D,20240314,000000,67.8,68,67.5,67.5,2059,0
+MKC-V.US,D,20240315,000000,67.26,67.26,66.99,66.99,230,0
+MKC-V.US,D,20240318,000000,67.3,68.7,67.3,68.7,1275,0
+MKC-V.US,D,20240319,000000,67.42,69.3,67.42,69.3,2364,0
+MKC-V.US,D,20240320,000000,69.6,70.2,68.85,68.85,4905,0
+MKC-V.US,D,20240321,000000,68.18,69.13,68.18,68.71,998,0
+MKC-V.US,D,20240322,000000,69.49,70,69.49,69.96,2584,0
+MKC-V.US,D,20240325,000000,70.2,70.46,70.2,70.46,704,0
+MKC-V.US,D,20240326,000000,72.5,78.2999,72.5,77.35,6939,0
+MKC-V.US,D,20240327,000000,74.44,74.44,74.44,74.44,566,0
+MKC-V.US,D,20240328,000000,76.1,77.5,76.1,77.42,2934,0
+MKC-V.US,D,20240402,000000,76.26,78.43,76.26,78.43,3302,0
+MKC-V.US,D,20240403,000000,76.27,77.28,75.39,77.28,1047,0
+MKC-V.US,D,20240404,000000,75.698,76.575,75.698,76.575,1051,0
+MKC-V.US,D,20240405,000000,76,76.35,74.78,76.35,1063,0
+MKC-V.US,D,20240408,000000,76.5,76.5,75.12,75.3,3097,0
+MKC-V.US,D,20240409,000000,76.36,76.36,75.7,75.7,1724,0
+MKC-V.US,D,20240410,000000,75.805,75.805,75.65,75.65,768,0
+MKC-V.US,D,20240411,000000,74.65,74.94,74.65,74.94,349,0
+MKC-V.US,D,20240412,000000,73.73,73.73,72.01,72.01,415,0
+MKC-V.US,D,20240415,000000,71.785,71.785,71.785,71.785,343,0
+MKC-V.US,D,20240416,000000,71.33,71.33,71.33,71.33,291,0
+MKC-V.US,D,20240417,000000,71.87,71.87,71.87,71.87,123,0
+MKC-V.US,D,20240418,000000,73.74,73.74,72,72.8,2989,0
+MKC-V.US,D,20240419,000000,72.25,73.25,72.25,73.25,580,0
+MKC-V.US,D,20240422,000000,74.98,75.17,74.575,75.1,4027,0
+MKC-V.US,D,20240423,000000,74.46,75.32,74.2274,75.32,7283,0
+MKC-V.US,D,20240424,000000,75.2,75.95,75.2,75.95,405,0
+MKC-V.US,D,20240425,000000,74.91,75.81,74.91,75.81,889,0
+MKC-V.US,D,20240426,000000,75.98,75.98,75.42,75.42,416,0
+MKC-V.US,D,20240429,000000,75.6655,76.15,75.625,76.15,2055,0
+MKC-V.US,D,20240430,000000,76.9,76.9,75.5453,75.5453,329,0
+MKC-V.US,D,20240501,000000,75.31,75.31,75.31,75.31,198,0
+MKC-V.US,D,20240502,000000,75.31,75.9,75.09,75.86,3522,0
+MKC-V.US,D,20240503,000000,75.85,75.98,75.85,75.98,2075,0
+MKC-V.US,D,20240506,000000,75.46,75.46,75.46,75.46,288,0
+MKC-V.US,D,20240507,000000,75,77.5,75,75.6,1577,0
+MKC-V.US,D,20240508,000000,75.31,76.5,75.25,75.69,7008,0
+MKC-V.US,D,20240509,000000,74.375,74.4,74.375,74.375,1158,0
+MKC-V.US,D,20240510,000000,76.37,76.37,75.51,76.28,4078,0
+MKC-V.US,D,20240513,000000,76.445,76.445,75.72,75.72,741,0
+MKC-V.US,D,20240514,000000,76.54,76.54,74.325,74.325,1157,0
+MKC-V.US,D,20240515,000000,73.58,73.58,73.58,73.58,289,0
+MKC-V.US,D,20240516,000000,73.8,75.5,73.8,75.5,546,0
+MKC-V.US,D,20240517,000000,74.5,74.5,73.7274,74.38,3461,0
+MKC-V.US,D,20240520,000000,74.25,74.25,74.1,74.15,2372,0
+MKC-V.US,D,20240522,000000,73.09,74.15,73.09,74.15,1780,0
+MKC-V.US,D,20240523,000000,72.85,72.85,72.85,72.85,863,0
+MKC-V.US,D,20240524,000000,72.45,73.61,72.45,73.61,1061,0
+MKC-V.US,D,20240528,000000,72.55,72.55,70.79,70.79,3037,0
+MKC-V.US,D,20240529,000000,70.49,70.5,69.86,69.86,2459,0
+MKC-V.US,D,20240530,000000,69.86,69.86,69.4,69.4,3067,0
+MKC-V.US,D,20240531,000000,70.05,72.4,70.05,72.27,1203,0
+MKC-V.US,D,20240603,000000,72.84,72.84,70.6201,71.4,3151,0
+MKC-V.US,D,20240604,000000,69.05,69.05,69,69,1140,0
+MKC-V.US,D,20240605,000000,68.65,68.65,67.24,68.28,4249,0
+MKC-V.US,D,20240606,000000,69.35,69.35,68.48,68.5,6305,0
+MKC-V.US,D,20240607,000000,69.5,69.5,69.5,69.5,1203,0
+MKC-V.US,D,20240610,000000,68.12,68.12,67.42,67.7001,721,0
+MKC-V.US,D,20240611,000000,68.46,69,67.3101,69,2782,0
+MKC-V.US,D,20240612,000000,70.24,70.24,70.24,70.24,261,0
+MKC-V.US,D,20240613,000000,68.55,68.55,68.55,68.55,467,0
+MKC-V.US,D,20240614,000000,66.54,66.7,66.54,66.7,1055,0
+MKC-V.US,D,20240617,000000,67.8,69.3,67.8,69.29,2119,0
+MKC-V.US,D,20240618,000000,68.73,68.73,68.048,68.5,770,0
+MKC-V.US,D,20240620,000000,67.65,68.4009,67.65,68.4009,1909,0
+MKC-V.US,D,20240621,000000,68.7,68.7,68.3,68.3,1708,0
+MKC-V.US,D,20240624,000000,69.99,69.99,69.99,69.99,205,0
+MKC-V.US,D,20240625,000000,68.5843,68.5843,68.5843,68.5843,179,0
+MKC-V.US,D,20240626,000000,66.85,66.85,66.85,66.85,206,0
+MKC-V.US,D,20240627,000000,70,71.868,69.4,69.55,14686,0
+MKC-V.US,D,20240628,000000,70.25,70.92,69,69,3696,0
+MKC-V.US,D,20240701,000000,70.12,71.6,69.2932,69.92,14434,0
+MKC-V.US,D,20240702,000000,69.35,69.35,69.35,69.35,127,0
+MKC-V.US,D,20240703,000000,69.52,69.89,69.42,69.42,3161,0
+MKC-V.US,D,20240705,000000,69.27,69.42,69.27,69.42,2182,0
+MKC-V.US,D,20240708,000000,70.06,70.06,69.35,69.35,1199,0
+MKC-V.US,D,20240709,000000,68.78,70.74,68.5959,70.74,928,0
+MKC-V.US,D,20240710,000000,69.47,71.1,69.47,71.0433,1709,0
+MKC-V.US,D,20240711,000000,70.65,71.02,70.65,71.02,945,0
+MKC-V.US,D,20240712,000000,70.54,72,70.54,71.5,4602,0
+MKC-V.US,D,20240715,000000,72,73,72,73,2736,0
+MKC-V.US,D,20240716,000000,72.33,72.85,72.33,72.6618,2451,0
+MKC-V.US,D,20240717,000000,72.32,75,72.32,74.28,6244,0
+MKC-V.US,D,20240718,000000,73.63,75.76,73.63,75.76,1336,0
+MKC-V.US,D,20240719,000000,74.42,74.42,73.405,73.56,1449,0
+MKC-V.US,D,20240722,000000,73.92,74.16,71.9801,71.9801,1025,0
+MKC-V.US,D,20240723,000000,72.5,73.7959,72.5,73.79,1236,0
+MKC-V.US,D,20240724,000000,73.38,73.38,73.38,73.38,325,0
+MKC-V.US,D,20240725,000000,75,76.2,74.06,74.49,2372,0
+MKC-V.US,D,20240726,000000,75.89,75.89,75.0101,75.69,2150,0
+MKC-V.US,D,20240729,000000,75.24,76.8885,75.24,75.5701,1808,0
+MKC-V.US,D,20240730,000000,75.62,77,75.62,77,1578,0
+MKC-V.US,D,20240731,000000,77.31,77.505,76.6901,77.05,2464,0
+MKC-V.US,D,20240801,000000,76.55,78,76.2,77.99,4714,0
+MKC-V.US,D,20240802,000000,78,78.92,77.68,78.92,1319,0
+MKC-V.US,D,20240805,000000,76.08,78.44,76.08,76.08,940,0
+MKC-V.US,D,20240806,000000,75.52,77,75.52,77,866,0
+MKC-V.US,D,20240807,000000,77.5401,77.5401,77.5401,77.5401,335,0
+MKC-V.US,D,20240808,000000,77.33,77.33,77.33,77.33,122,0
+MKC-V.US,D,20240812,000000,76.93,76.93,76.2372,76.5178,1989,0
+MKC-V.US,D,20240814,000000,76.77,78.2,76.77,78.2,845,0
+MKC-V.US,D,20240815,000000,77.9,77.9,76.1566,76.1566,2191,0
+MKC-V.US,D,20240816,000000,76.91,77,76.91,76.9931,1071,0
+MKC-V.US,D,20240819,000000,76.44,77.585,76.44,77.45,1205,0
+MKC-V.US,D,20240820,000000,77.5,77.5,77.1001,77.1001,332,0
+MKC-V.US,D,20240821,000000,78.25,78.3,78.25,78.3,829,0
+MKC-V.US,D,20240822,000000,78.4908,78.82,77.7001,78.82,819,0
+MKC-V.US,D,20240823,000000,78.55,78.55,78.55,78.55,109,0
+MKC-V.US,D,20240826,000000,79.371,79.371,79.05,79.05,1703,0
+MKC-V.US,D,20240827,000000,80,80,79.578,79.578,1434,0
+MKC-V.US,D,20240828,000000,80,80,79.6541,79.6541,3250,0
+MKC-V.US,D,20240829,000000,79.37,79.37,79.37,79.37,422,0
+MKC-V.US,D,20240830,000000,79.2,79.2,79.14,79.2,1162,0
+MKC-V.US,D,20240903,000000,79.23,81.95,79.23,81.045,3041,0
+MKC-V.US,D,20240904,000000,81.77,82.01,81.56,81.56,1083,0
+MKC-V.US,D,20240905,000000,81.54,83,81.54,82.78,2393,0
+MKC-V.US,D,20240906,000000,82.77,83.33,82.72,83.33,1183,0
+MKC-V.US,D,20240909,000000,82.5,83.11,82.5,83.11,838,0
+MKC-V.US,D,20240910,000000,84.15,84.4108,83.455,83.455,1391,0
+MKC-V.US,D,20240911,000000,83.135,83.135,81.985,82.34,10521,0
+MKC-V.US,D,20240912,000000,81.97,83.11,81.97,83.11,4033,0
+MKC-V.US,D,20240913,000000,83.4998,83.4998,83.4998,83.4998,279,0
+MKC-V.US,D,20240916,000000,83.19,85.02,83.19,84.74,4095,0
+MKC-V.US,D,20240917,000000,84.02,84.3,84.02,84.3,341,0
+MKC-V.US,D,20240918,000000,84.99,84.99,84.45,84.45,693,0
+MKC-V.US,D,20240919,000000,84,84,82.7815,82.7815,975,0
+MKC-V.US,D,20240920,000000,82.55,82.8,82.55,82.64,3334,0
+MKC-V.US,D,20240923,000000,82.6,83.36,82.4608,83,12652,0
+MKC-V.US,D,20240924,000000,83.4149,83.4149,82.9066,83.4,1052,0
+MKC-V.US,D,20240925,000000,83.0793,83.25,83.0793,83.25,1331,0
+MKC-V.US,D,20240926,000000,82.5,82.88,82.5,82.88,378,0
+MKC-V.US,D,20240927,000000,84,84,83.15,83.15,2310,0
+MKC-V.US,D,20240930,000000,82.66,82.66,82.5,82.54,1040,0
+MKC-V.US,D,20241001,000000,82.61,84.37,81.86,84.37,3422,0
+MKC-V.US,D,20241002,000000,84.99,84.99,81.675,81.675,511,0
+MKC-V.US,D,20241003,000000,80.55,80.55,80.395,80.395,517,0
+MKC-V.US,D,20241004,000000,79.78,82.215,79.78,82.215,341,0
+MKC-V.US,D,20241007,000000,80.46,80.46,78.85,79.3,1168,0
+MKC-V.US,D,20241008,000000,78.98,79.3,78.615,79.3,726,0
+MKC-V.US,D,20241009,000000,78.94,79.807,78.69,79.807,3362,0
+MKC-V.US,D,20241010,000000,79.96,79.96,79.96,79.96,126,0
+MKC-V.US,D,20241011,000000,79.58,79.58,79.58,79.58,365,0
+MKC-V.US,D,20241014,000000,81.27,81.27,79.8614,80.22,996,0
+MKC-V.US,D,20241015,000000,80.77,81.2702,80.77,80.8,815,0
+MKC-V.US,D,20241016,000000,81.01,81.01,81.01,81.01,412,0
+MKC-V.US,D,20241017,000000,81.23,81.23,79.41,80.36,3253,0
+MKC-V.US,D,20241018,000000,80.38,81.26,79.6,80.44,1018,0
+MKC-V.US,D,20241021,000000,81.12,81.12,78.1,78.34,1874,0
+MKC-V.US,D,20241022,000000,77.435,78,76.63,77.96,14395,0
+MKC-V.US,D,20241023,000000,77.99,79.61,77.99,79.05,21209,0
+MKC-V.US,D,20241024,000000,79.9,79.9,79.9,79.9,340,0
+MKC-V.US,D,20241025,000000,78.78,78.78,77.29,77.7,26004,0
+MKC-V.US,D,20241028,000000,77.26,79.09,77.26,79.09,550,0
+MKC-V.US,D,20241029,000000,80.56,80.56,77.98,77.98,397,0
+MKC-V.US,D,20241030,000000,77.44,77.71,77.385,77.65,16563,0
+MKC-V.US,D,20241031,000000,79.57,79.57,78.5,78.5,1580,0
+MKC-V.US,D,20241104,000000,78.26,78.53,77.9196,78.5,7040,0
+MKC-V.US,D,20241105,000000,78.225,78.7074,78.225,78.7074,1114,0
+MKC-V.US,D,20241106,000000,79.98,79.98,76.2068,76.43,1752,0
+MKC-V.US,D,20241107,000000,76.28,77.65,75.52,76.2118,3396,0
+MKC-V.US,D,20241108,000000,75.85,78.72,75.85,77.64,7906,0
+MKC-V.US,D,20241111,000000,76.67,77.1623,76.32,76.896,3749,0
+MKC-V.US,D,20241112,000000,76.58,76.58,76,76.29,2372,0
+MKC-V.US,D,20241113,000000,75.73,75.8161,75.45,75.8161,1398,0
+MKC-V.US,D,20241114,000000,75.45,76.58,75.06,75.06,2044,0
+MKC-V.US,D,20241115,000000,73.88,74.255,72.45,74.255,2275,0
+MKC-V.US,D,20241118,000000,74.3504,74.54,73,74.54,4650,0
+MKC-V.US,D,20241119,000000,73.94,75.3217,73.94,75.01,3577,0
+MKC-V.US,D,20241120,000000,75.59,76.95,75,76.95,8454,0
+MKC-V.US,D,20241121,000000,77.25,78.13,77.25,78.13,2132,0
+MKC-V.US,D,20241122,000000,78.02,78.03,77.05,77.34,11863,0
+MKC-V.US,D,20241125,000000,77.63,77.95,77.32,77.32,2104,0
+MKC-V.US,D,20241126,000000,77.5,77.5,77.29,77.3005,626,0
+MKC-V.US,D,20241202,000000,78.36,78.36,78.36,78.36,279,0
+MKC-V.US,D,20241203,000000,77.9,78,77.52,78,2173,0
+MKC-V.US,D,20241204,000000,77.67,77.91,77.22,77.485,1057,0
+MKC-V.US,D,20241205,000000,77.22,78.15,76.5,78.15,1959,0
+MKC-V.US,D,20241206,000000,78.04,78.51,78.04,78.04,947,0
+MKC-V.US,D,20241209,000000,76.85,80,76.85,79.58,5218,0
+MKC-V.US,D,20241210,000000,79.95,82.25,79.27,82.25,8191,0
+MKC-V.US,D,20241211,000000,81.28,81.9,81.25,81.61,2352,0
+MKC-V.US,D,20241212,000000,80.88,80.9,80.88,80.88,581,0
+MKC-V.US,D,20241213,000000,79.62,81.21,79.62,80.28,7272,0
+MKC-V.US,D,20241216,000000,80.58,80.58,79.87,80.58,1020,0
+MKC-V.US,D,20241217,000000,80.106,80.3,79.92,80.3,3578,0
+MKC-V.US,D,20241218,000000,78.74,79.98,78.74,79.1009,1684,0
+MKC-V.US,D,20241219,000000,78.23,79.2261,77.49,78.46,5442,0
+MKC-V.US,D,20241220,000000,79.13,79.2,78.5089,78.5089,1676,0
+MKC-V.US,D,20241223,000000,78.1,78.2,77.09,77.92,7145,0
+MKC-V.US,D,20241224,000000,78.03,78.03,77.97,77.97,961,0
+MKC-V.US,D,20241226,000000,78.22,78.22,77.33,77.695,3698,0
+MKC-V.US,D,20241227,000000,77.71,77.71,76.7,76.82,3595,0
+MKC-V.US,D,20241230,000000,75.57,75.57,75.52,75.52,5807,0
+MKC-V.US,D,20241231,000000,75.87,75.97,75.8,75.8,4102,0
+MKC-V.US,D,20250102,000000,76.41,76.987,75.67,75.85,8382,0
+MKC-V.US,D,20250103,000000,75.85,76.25,75.85,76.035,1225,0
+MKC-V.US,D,20250106,000000,74.53,75.7,74.53,75,1167,0
+MKC-V.US,D,20250107,000000,74.4629,75.36,74.4,74.4,762,0
+MKC-V.US,D,20250108,000000,74.45,75.12,73.824,75.12,1978,0
+MKC-V.US,D,20250110,000000,73.67,74.8499,72.3,72.3,2196,0
+MKC-V.US,D,20250113,000000,74.2751,74.2751,70.5038,71.5,2436,0
+MKC-V.US,D,20250114,000000,71.45,71.5,70.96,71.2,1964,0
+MKC-V.US,D,20250115,000000,71.35,71.4611,70.72,71.4611,1490,0
+MKC-V.US,D,20250116,000000,71.41,73.14,71.41,73.14,1625,0
+MKC-V.US,D,20250117,000000,73.15,74.14,72.7301,73.23,3385,0
+MKC-V.US,D,20250121,000000,72.98,74.75,72.4,74.64,14509,0
+MKC-V.US,D,20250122,000000,73.7,73.77,73.26,73.44,2740,0
+MKC-V.US,D,20250123,000000,74,75.78,72.74,74.5,6387,0
+MKC-V.US,D,20250124,000000,73.72,75.03,73.5,74.91,6980,0
+MKC-V.US,D,20250127,000000,76,77.2,75.91,77.04,8000,0
+MKC-V.US,D,20250128,000000,76.1,77.78,76.1,77.78,4990,0
+MKC-V.US,D,20250129,000000,77.16,77.16,76.32,76.6923,1571,0
+MKC-V.US,D,20250131,000000,77.74,77.74,77.03,77.03,2061,0
+MKC-V.US,D,20250203,000000,76.91,78.29,76.29,78.275,1408,0
+MKC-V.US,D,20250204,000000,77.5165,78.28,76.6353,76.6353,765,0
+MKC-V.US,D,20250205,000000,76.4,76.43,76.0015,76.0015,1909,0
+MKC-V.US,D,20250206,000000,76.7,76.7,76.05,76.34,1136,0
+MKC-V.US,D,20250207,000000,77.83,78.18,76.5,78.18,832,0
+MKC-V.US,D,20250210,000000,77.1,77.1,76.55,76.55,1236,0
+MKC-V.US,D,20250211,000000,76.01,77.2,75.145,77.2,14698,0
+MKC-V.US,D,20250212,000000,76.246,76.6068,75.85,76.4259,2746,0
+MKC-V.US,D,20250213,000000,76.4,77.46,76.35,77.45,6234,0
+MKC-V.US,D,20250214,000000,77.1,77.745,76.69,76.69,5894,0
+MKC-V.US,D,20250218,000000,76.27,77.48,75.4501,75.4501,4134,0
+MKC-V.US,D,20250219,000000,76.49,78.08,75.7,77.91,9711,0
+MKC-V.US,D,20250220,000000,77.965,79.05,77.965,78.68,2362,0
+MKC-V.US,D,20250221,000000,79.025,80.2456,78.5945,80.2456,4406,0
+MKC-V.US,D,20250224,000000,80.24,82,80.01,81.16,5089,0
+MKC-V.US,D,20250225,000000,82.79,83,80.96,82.44,5840,0
+MKC-V.US,D,20250226,000000,81.92,81.92,79.4565,79.85,3480,0
+MKC-V.US,D,20250227,000000,79.89,81.67,79.88,81.67,9662,0
+MKC-V.US,D,20250228,000000,81.58,82.41,81.54,82.41,1245,0
+MKC-V.US,D,20250303,000000,82.85,84.4,82.4,84.4,4226,0
+MKC-V.US,D,20250304,000000,84.18,85.5,82.67,82.67,6427,0
+MKC-V.US,D,20250305,000000,83.56,83.56,81.9,83.215,6073,0
+MKC-V.US,D,20250306,000000,82.56,82.56,81.28,82.01,3941,0
+MKC-V.US,D,20250307,000000,83.03,83.55,81.56,83.0516,2184,0
+MKC-V.US,D,20250310,000000,83.38,85.46,82.31,84.5,7572,0
+MKC-V.US,D,20250311,000000,83.25,84.63,83.0216,83.8,6664,0
+MKC-V.US,D,20250312,000000,82.95,82.99,81.0899,81.0899,955,0
+MKC-V.US,D,20250313,000000,80.73,81.733,80.22,80.86,6114,0
+MKC-V.US,D,20250314,000000,79.98,79.98,79.617,79.617,5624,0
+MKC-V.US,D,20250317,000000,81.3,81.93,80.58,81.9,1154,0
+MKC-V.US,D,20250318,000000,81.5,82.22,81.5,81.5,548,0
+MKC-V.US,D,20250319,000000,80.01,81.37,80,81.37,1506,0
+MKC-V.US,D,20250320,000000,80.3814,80.8,79.7001,79.7001,2923,0
+MKC-V.US,D,20250321,000000,80.55,80.8,79.81,80.42,2205,0
+MKC-V.US,D,20250324,000000,79.68,80.59,79.6,80.34,4435,0
+MKC-V.US,D,20250325,000000,77.9,81,77.9,80.03,6124,0
+MKC-V.US,D,20250326,000000,80.94,82,79.75,80.8,6434,0
+MKC-V.US,D,20250327,000000,80.4,81.75,80.16,81.5,5060,0
+MKC-V.US,D,20250328,000000,81.99,81.99,81.02,81.27,2120,0
+MKC-V.US,D,20250331,000000,82,82.53,81.5176,82.05,2088,0
+MKC-V.US,D,20250401,000000,81.1,82.2,81.1,82.01,6070,0
+MKC-V.US,D,20250402,000000,82.38,82.38,80.88,80.88,1476,0
+MKC-V.US,D,20250403,000000,81.38,82.01,80.3401,80.3401,3641,0
+MKC-V.US,D,20250404,000000,76.52,81.5,76.52,76.8,664,0
+MKC-V.US,D,20250407,000000,76.02,76.02,73.76,74.14,2444,0
+MKC-V.US,D,20250408,000000,73.2711,74.11,71.89,72.27,2311,0
+MKC-V.US,D,20250409,000000,71.23,76.12,71.19,76.12,9596,0
+MKC-V.US,D,20250410,000000,76.08,76.28,74.44,75.23,2609,0
+MKC-V.US,D,20250411,000000,74.565,76.6848,74.47,75.98,4529,0
+MKC-V.US,D,20250414,000000,76.46,78.08,75.74,78.08,2389,0
+MKC-V.US,D,20250415,000000,77.51,78.57,74.72,74.72,1743,0
+MKC-V.US,D,20250416,000000,74.3,75.74,72.7752,73.58,4616,0
+MKC-V.US,D,20250417,000000,73.89,74.84,73.77,74.84,2030,0
+MKC-V.US,D,20250421,000000,75.8632,75.8632,73.87,73.87,2229,0
+MKC-V.US,D,20250422,000000,75.08,75.69,75.08,75.15,1365,0
+MKC-V.US,D,20250423,000000,77,77.14,75.63,76.78,4212,0
+MKC-V.US,D,20250424,000000,75.68,77.12,75.04,75.07,4173,0
+MKC-V.US,D,20250425,000000,74.77,75.76,74.2,74.6,6874,0
+MKC-V.US,D,20250428,000000,73.72,75.05,73.72,74.486,3978,0
+MKC-V.US,D,20250429,000000,74.34,75.96,74.15,75.9,1980,0
+MKC-V.US,D,20250430,000000,77.04,77.04,75.3383,76.69,2362,0
+MKC-V.US,D,20250501,000000,75,75.35,74.8001,75.22,3922,0
+MKC-V.US,D,20250502,000000,74.8201,80,74.8201,75.86,6381,0
+MKC-V.US,D,20250505,000000,75.86,76.56,75.1297,75.4,2330,0
+MKC-V.US,D,20250506,000000,74.8,75.68,74.39,74.54,8186,0
+MKC-V.US,D,20250507,000000,74.66,76.07,74.66,76.07,1930,0
+MKC-V.US,D,20250508,000000,76,77.16,76,76.74,2922,0
+MKC-V.US,D,20250509,000000,76.6277,76.637,76.17,76.637,671,0
+MKC-V.US,D,20250512,000000,75.84,77.06,75.73,76.2,4425,0
+MKC-V.US,D,20250513,000000,74.8,76.49,74.8,75.5,919,0
+MKC-V.US,D,20250514,000000,73.2775,74.63,73.2775,73.2775,458,0
+MKC-V.US,D,20250515,000000,74.3,74.61,73.7217,74.57,4590,0
+MKC-V.US,D,20250519,000000,73.9229,74.72,73.6701,74.62,10667,0
+MKC-V.US,D,20250520,000000,73.98,74.9,73.85,73.85,1973,0
+MKC-V.US,D,20250521,000000,73.17,73.17,71.8,72.5,3183,0
+MKC-V.US,D,20250522,000000,71.54,71.54,71.09,71.2,1783,0
+MKC-V.US,D,20250523,000000,70.0836,71.6,70.0836,71.09,3447,0
+MKC-V.US,D,20250527,000000,70.955,71.55,70.55,71.55,14393,0
+MKC-V.US,D,20250528,000000,71.9,71.9,70.8723,71.1699,5188,0
+MKC-V.US,D,20250529,000000,71.75,72.19,70.67,72.18,11223,0
+MKC-V.US,D,20250530,000000,72.2075,72.3423,71.69,72.3423,1374,0
+MKC-V.US,D,20250602,000000,72.09,73.28,71.87,73.28,10557,0
+MKC-V.US,D,20250603,000000,73.655,73.655,72.72,73.655,696,0
+MKC-V.US,D,20250604,000000,73.24,73.24,73.1371,73.1371,1051,0
+MKC-V.US,D,20250605,000000,72.8,72.8,72.78,72.8,1543,0
+MKC-V.US,D,20250606,000000,73.09,74.01,72.57,74.01,2979,0
+MKC-V.US,D,20250609,000000,73.89,75.315,73.46,75.1,5735,0
+MKC-V.US,D,20250610,000000,75.82,75.8438,74.72,75.27,7771,0
+MKC-V.US,D,20250611,000000,75.59,75.59,74.857,75.3,13517,0
+MKC-V.US,D,20250612,000000,75.4,76.1,74,75.68,9653,0
+MKC-V.US,D,20250613,000000,74.75,74.79,73,73.15,6892,0
+MKC-V.US,D,20250616,000000,73.98,73.98,73.2,73.94,3584,0
+MKC-V.US,D,20250617,000000,73.27,73.27,72.88,72.88,1349,0
+MKC-V.US,D,20250618,000000,73.05,73.05,72.2,72.4174,946,0
+MKC-V.US,D,20250620,000000,73.16,73.8545,72.4,73.439,1747,0
+MKC-V.US,D,20250623,000000,73.18,74.71,72,74.71,4489,0
+MKC-V.US,D,20250624,000000,74.39,74.725,74.2,74.44,3936,0
+MKC-V.US,D,20250625,000000,74.36,74.36,73.41,73.41,932,0
+MKC-V.US,D,20250626,000000,77,77.6505,75.06,77.6505,3943,0
+MKC-V.US,D,20250627,000000,77.01,77.01,76.2,76.79,1525,0
+MKC-V.US,D,20250630,000000,75.35,75.5094,75.35,75.5094,3150,0
+MKC-V.US,D,20250701,000000,75.5,77.49,75.5,77.31,900,0
+MKC-V.US,D,20250702,000000,77.2,77.2,75.705,75.705,3616,0
+MKC-V.US,D,20250703,000000,74.7445,75.575,74.7445,75.575,456,0
+MKC-V.US,D,20250707,000000,73.9,74.02,73.06,73.06,2215,0
+MKC-V.US,D,20250708,000000,72,73.13,72,72.55,4258,0
+MKC-V.US,D,20250709,000000,71.71,72.21,71.69,72.15,4600,0
+MKC-V.US,D,20250710,000000,73.06,73.06,72.7,72.7,1141,0
+MKC-V.US,D,20250711,000000,70.8201,72.87,70.8201,72.28,2608,0
+MKC-V.US,D,20250714,000000,71.25,71.38,70.74,71.38,1164,0
+MKC-V.US,D,20250715,000000,71.38,72.08,70.47,70.8895,6861,0
+MKC-V.US,D,20250716,000000,70.78,70.78,70.41,70.6705,654,0
+MKC-V.US,D,20250717,000000,72.7823,72.7823,70.72,72.7823,737,0
+MKC-V.US,D,20250718,000000,71.3,72.74,70.9601,71.56,20722,0
+MKC-V.US,D,20250721,000000,71.8773,72.09,70.4101,70.76,16474,0
+MKC-V.US,D,20250722,000000,71.76,72.71,71.5819,72.43,4465,0
+MKC-V.US,D,20250724,000000,71.66,72.27,71.12,71.64,5673,0
+MKC-V.US,D,20250725,000000,70.7809,72.12,70.7809,71.6,1330,0
+MKC-V.US,D,20250728,000000,72.1385,72.54,71.01,72.54,4031,0
+MKC-V.US,D,20250729,000000,72.47,72.49,72.47,72.49,1050,0
+MKC-V.US,D,20250730,000000,72.765,72.765,71.33,71.33,2888,0
+MKC-V.US,D,20250731,000000,70.29,71.105,70.29,70.74,7776,0
+MKC-V.US,D,20250801,000000,70.4,70.8,70.15,70.28,3239,0
+MKC-V.US,D,20250804,000000,70.1316,70.38,69.55,70.36,7330,0
+MKC-V.US,D,20250805,000000,69.99,70.36,69.8,70.36,2089,0
+MKC-V.US,D,20250806,000000,69.03,69.97,69.03,69.97,2682,0
+MKC-V.US,D,20250807,000000,69.31,70.3303,69,70.3303,6258,0
+MKC-V.US,D,20250808,000000,70.49,70.5,70.49,70.5,1666,0
+MKC-V.US,D,20250811,000000,69.71,69.9018,68.85,69.1501,2739,0
+MKC-V.US,D,20250813,000000,69.22,70.61,69.22,70.61,7622,0
+MKC-V.US,D,20250814,000000,69.84,70.01,69.73,69.92,1681,0
+MKC-V.US,D,20250818,000000,69.4,69.59,68.3,68.3,1601,0
+MKC-V.US,D,20250819,000000,69.884,69.884,68.96,68.975,971,0
+MKC-V.US,D,20250820,000000,69.4,69.7,69.4,69.4,4950,0
+MKC-V.US,D,20250821,000000,70.62,71,68.85,71,2207,0
+MKC-V.US,D,20250822,000000,71.98,72.26,71.98,72.2595,7408,0
+MKC-V.US,D,20250825,000000,70.48,71.87,70.48,70.572,1995,0
+MKC-V.US,D,20250826,000000,70.49,70.49,70,70.19,723,0
+MKC-V.US,D,20250828,000000,69.99,70,69.99,69.99,1461,0
+MKC-V.US,D,20250829,000000,70,70.51,70,70.12,2206,0
+MKC-V.US,D,20250902,000000,70.12,70.12,68.52,68.52,1390,0
+MKC-V.US,D,20250903,000000,69.31,70.12,68.71,70.12,2072,0
+MKC-V.US,D,20250904,000000,69.91,71.04,69.24,69.99,3889,0
+MKC-V.US,D,20250905,000000,70.87,71.285,70.87,71.1605,792,0
+MKC-V.US,D,20250908,000000,69.36,70.36,69.36,70.05,1830,0
+MKC-V.US,D,20250909,000000,69.53,69.63,69.53,69.62,1472,0
+MKC-V.US,D,20250910,000000,68.38,69.25,67.89,68.5,2058,0
+MKC-V.US,D,20250911,000000,69.02,70.17,69.02,69.75,4492,0
+MKC-V.US,D,20250912,000000,68.7,69.17,68.66,68.79,6493,0
+MKC-V.US,D,20250915,000000,68.53,69.29,65.84,65.84,3047,0
+MKC-V.US,D,20250917,000000,67.101,67.4148,66.38,66.9,1625,0
+MKC-V.US,D,20250918,000000,66.61,66.61,66.01,66.35,3343,0
+MKC-V.US,D,20250919,000000,65.59,66.82,65.59,65.8015,2189,0
+MKC-V.US,D,20250922,000000,65.04,65.64,63.94,64.725,3654,0
+MKC-V.US,D,20250923,000000,64.5,65.1,64.3,64.3873,2705,0
+MKC-V.US,D,20250924,000000,64.07,65.26,63.5601,64.99,9339,0
+MKC-V.US,D,20250925,000000,65.37,65.42,64.6,64.885,2582,0
+MKC-V.US,D,20250926,000000,65.03,65.75,64.35,65.44,6294,0
+MKC-V.US,D,20250929,000000,64.7,66.415,64.7,66.4,2895,0
+MKC-V.US,D,20250930,000000,65,67.4995,64.575,66.72,9927,0
+MKC-V.US,D,20251001,000000,67.46,67.8,66.3,67.7,12708,0
+MKC-V.US,D,20251002,000000,67.81,68.245,67.76,67.8,2774,0
+MKC-V.US,D,20251003,000000,68.01,68.62,68.01,68.62,2525,0
+MKC-V.US,D,20251006,000000,69,69,68.17,68.17,5946,0
+MKC-V.US,D,20251007,000000,67,68.56,65.9,66.57,2926,0
+MKC-V.US,D,20251008,000000,66.25,66.25,65.4,66.03,2242,0
+MKC-V.US,D,20251009,000000,66.35,66.35,65.52,65.52,1850,0
+MKC-V.US,D,20251010,000000,66.22,67,66.03,66.645,2336,0
+MKC-V.US,D,20251013,000000,65.3,66.36,65.16,65.16,3116,0
+MKC-V.US,D,20251014,000000,64.985,65.33,64.81,65.33,1360,0
+MKC-V.US,D,20251015,000000,65.75,65.75,64.74,64.81,3277,0
+MKC-V.US,D,20251016,000000,65.39,66.13,65.39,66.13,3787,0
+MKC-V.US,D,20251017,000000,66.98,67.37,66.98,67.31,5878,0
+MKC-V.US,D,20251020,000000,68.1,68.1,68.05,68.05,582,0
+MKC-V.US,D,20251021,000000,67.14,67.14,67.125,67.125,703,0
+MKC-V.US,D,20251022,000000,66.87,68.8,66.87,68.5,1597,0
+MKC-V.US,D,20251023,000000,66.97,67.18,66.97,67.01,1535,0
+MKC-V.US,D,20251024,000000,67.49,68.14,66.85,66.8501,2113,0
+MKC-V.US,D,20251027,000000,67.0966,67.0966,66.27,66.5996,5174,0
+MKC-V.US,D,20251028,000000,67.2,67.2,65.6901,66.2901,1766,0
+MKC-V.US,D,20251029,000000,65.5,65.79,63.8,63.8,2921,0
+MKC-V.US,D,20251030,000000,63.86,64.44,63.2,64.41,5502,0
+MKC-V.US,D,20251031,000000,63.435,64.59,63.3929,63.965,3530,0
+MKC-V.US,D,20251103,000000,64.2325,64.4,63.35,63.35,3316,0
+MKC-V.US,D,20251104,000000,63.0201,64.01,63.0201,63.73,5403,0
+MKC-V.US,D,20251105,000000,62.92,65.26,62.92,63.03,14097,0
+MKC-V.US,D,20251106,000000,63.89,64.75,63.1179,63.94,3394,0
+MKC-V.US,D,20251107,000000,65.65,65.76,64.5826,64.76,6662,0
+MKC-V.US,D,20251110,000000,65,65.14,64.22,64.3678,4298,0
+MKC-V.US,D,20251111,000000,64.42,65.64,64.42,65.62,7969,0
+MKC-V.US,D,20251112,000000,65.78,65.78,65.2,65.4325,1411,0
+MKC-V.US,D,20251113,000000,64.65,66.8899,64.63,65.71,4801,0
+MKC-V.US,D,20251114,000000,65.0101,65.54,65.0101,65.02,1147,0
+MKC-V.US,D,20251117,000000,65.59,65.59,64.21,64.21,6582,0
+MKC-V.US,D,20251118,000000,64.71,64.71,64.37,64.37,6760,0
+MKC-V.US,D,20251119,000000,65.22,67.2,64.51,66.78,14368,0
+MKC-V.US,D,20251120,000000,66.55,67.4607,66.55,67.4607,1876,0
+MKC-V.US,D,20251121,000000,68.05,68.405,67.26,68,1883,0
+MKC-V.US,D,20251124,000000,67.45,67.8641,66.933,66.933,2220,0
+MKC-V.US,D,20251125,000000,66.755,67.2,66.755,67.2,1513,0
+MKC-V.US,D,20251126,000000,67.93,67.93,67.1865,67.445,1148,0
+MKC-V.US,D,20251128,000000,67.305,67.74,67.305,67.305,539,0
+MKC-V.US,D,20251201,000000,66.78,66.78,66.025,66.0701,4423,0
+MKC-V.US,D,20251202,000000,65.61,66.34,64.889,66.34,6957,0
+MKC-V.US,D,20251203,000000,65.78,65.78,64.035,64.21,1191,0
+MKC-V.US,D,20251204,000000,63.76,63.77,62.9601,63.01,4037,0
+MKC-V.US,D,20251205,000000,63.56,63.64,62.82,63.01,2154,0
+MKC-V.US,D,20251208,000000,62.78,63.54,62.78,63.54,2212,0
+MKC-V.US,D,20251209,000000,64,64,63.23,63.235,3136,0
+MKC-V.US,D,20251210,000000,63.01,63.76,63.005,63.76,2113,0
+MKC-V.US,D,20251211,000000,64.24,66.01,64.24,66,4793,0
+MKC-V.US,D,20251212,000000,66.3085,66.99,65.81,66.545,3259,0
+MKC-V.US,D,20251215,000000,68,68.5,66.8,68.22,20104,0
+MKC-V.US,D,20251216,000000,67.9924,68.24,67.94,67.96,1945,0
+MKC-V.US,D,20251217,000000,68.99,69.42,68.195,68.56,7742,0
+MKC-V.US,D,20251218,000000,68.71,68.73,68.31,68.73,1677,0
+MKC-V.US,D,20251219,000000,67.47,69.065,67.47,67.92,4637,0
+MKC-V.US,D,20251222,000000,68,68.57,68,68.57,2275,0
+MKC-V.US,D,20251223,000000,68.54,68.84,68.04,68.5351,1905,0
+MKC-V.US,D,20251224,000000,68.28,68.38,68.28,68.36,549,0
+MKC-V.US,D,20251226,000000,68.1,68.1,68.1,68.1,440,0
+MKC-V.US,D,20251229,000000,68.24,68.8994,68.1001,68.78,16592,0
+MKC-V.US,D,20251230,000000,68.141,68.545,68.12,68.12,6082,0
+MKC-V.US,D,20251231,000000,68.605,68.605,68.01,68.01,1426,0
+MKC-V.US,D,20260102,000000,67.13,67.54,66.86,66.86,2076,0
+MKC-V.US,D,20260105,000000,66.92,68.5,65.58,65.6,4453,0
+MKC-V.US,D,20260107,000000,64.76,66.01,64.45,65.09,2034,0
+MKC-V.US,D,20260108,000000,66.24,66.86,64.72,66.85,7850,0
+MKC-V.US,D,20260109,000000,67.16,68.05,67.16,67.855,4285,0
+MKC-V.US,D,20260112,000000,67.45,68.45,66.59,66.885,12146,0
+MKC-V.US,D,20260113,000000,68.3465,68.3465,66.78,67.255,7616,0
+MKC-V.US,D,20260114,000000,67.6645,68.44,67.6645,68.31,4140,0
+MKC-V.US,D,20260115,000000,68.3,68.41,68.25,68.25,750,0
+MKC-V.US,D,20260116,000000,67.6076,67.6076,67.03,67.03,1032,0
+MKC-V.US,D,20260120,000000,66.94,67.68,66.42,67.46,5405,0
+MKC-V.US,D,20260121,000000,66.83,66.85,66.21,66.295,2622,0
+MKC-V.US,D,20260122,000000,62.7,62.7,60.66,61.7163,5729,0
+MKC-V.US,D,20260123,000000,60.25,60.89,59.565,60.445,2959,0
+MKC-V.US,D,20260126,000000,60.64,61,60.45,60.45,2493,0
+MKC-V.US,D,20260127,000000,61.01,63.58,60.11,63.58,15165,0
+MKC-V.US,D,20260128,000000,62.43,62.43,61.637,61.73,7170,0
+MKC-V.US,D,20260129,000000,61.03,61.874,61.03,61.22,9776,0
+MKC-V.US,D,20260130,000000,61.04,61.85,61.04,61.67,3977,0
+MKC-V.US,D,20260202,000000,62.91,62.91,61.0206,62,4317,0
+MKC-V.US,D,20260203,000000,60.01,63.32,60.01,63.32,2970,0
+MKC-V.US,D,20260204,000000,64.19,66.53,62.6,65.92,3446,0
+MKC-V.US,D,20260205,000000,66.52,66.6,65.92,66.31,5538,0
+MKC-V.US,D,20260206,000000,66.925,67.8,66.21,67.21,14730,0
+MKC-V.US,D,20260209,000000,67.47,67.76,66.81,67.76,3023,0
+MKC-V.US,D,20260210,000000,67.9999,69.1699,67.22,68.43,3753,0
+MKC-V.US,D,20260211,000000,69,70.28,68.77,70.235,9516,0
+MKC-V.US,D,20260212,000000,70.75,72,70.03,72,5652,0
+MKC-V.US,D,20260213,000000,71.77,72.14,71.21,71.9,11992,0
+MKC-V.US,D,20260217,000000,69.61,71.17,67.67,68.41,6752,0
+MKC-V.US,D,20260218,000000,68.165,70,68.165,69.96,16875,0
diff --git a/daily/us/nyse stocks/2/mlp.us.txt b/daily/us/nyse stocks/2/mlp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18f7dc3608f53ec423bf63d36cfa6e61d1ad9545
--- /dev/null
+++ b/daily/us/nyse stocks/2/mlp.us.txt	
@@ -0,0 +1,5267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLP.US,D,20050225,000000,46,47.2,46,47.12,7400,0
+MLP.US,D,20050228,000000,46.92,46.92,46.27,46.61,7500,0
+MLP.US,D,20050301,000000,46.76,46.86,46,46.74,5400,0
+MLP.US,D,20050302,000000,46.75,46.75,45.62,45.62,6800,0
+MLP.US,D,20050303,000000,45.72,45.97,45.17,45.17,6000,0
+MLP.US,D,20050304,000000,45.37,45.49,45.25,45.43,6000,0
+MLP.US,D,20050307,000000,45.65,45.72,45.2,45.2,3800,0
+MLP.US,D,20050308,000000,45.29,45.29,44.35,44.36,3600,0
+MLP.US,D,20050309,000000,44.2,44.2,42.6,42.85,6500,0
+MLP.US,D,20050310,000000,43,43.6,43,43.6,2200,0
+MLP.US,D,20050311,000000,43.75,44.15,42.95,43.22,3600,0
+MLP.US,D,20050314,000000,43.3,43.54,43.22,43.46,2400,0
+MLP.US,D,20050315,000000,43.59,43.59,43.05,43.05,2700,0
+MLP.US,D,20050316,000000,42.9,42.9,42.25,42.4,800,0
+MLP.US,D,20050317,000000,42.4,42.4,41.78,41.95,2800,0
+MLP.US,D,20050318,000000,42.05,42.05,41.5,41.85,9700,0
+MLP.US,D,20050321,000000,41.84,41.87,41.58,41.59,3500,0
+MLP.US,D,20050322,000000,41.59,41.59,41.01,41.2,2000,0
+MLP.US,D,20050323,000000,40.5,40.5,39.8,40.25,4800,0
+MLP.US,D,20050324,000000,40.25,42.3,40.25,42.23,10200,0
+MLP.US,D,20050328,000000,42.43,42.7,42.1,42.3,6600,0
+MLP.US,D,20050329,000000,42.31,42.31,41.09,41.15,8400,0
+MLP.US,D,20050330,000000,41.25,41.6,41.25,41.6,2200,0
+MLP.US,D,20050331,000000,41.8,42.9,41.68,42.9,10400,0
+MLP.US,D,20050401,000000,42.97,43.5,42.39,42.73,10100,0
+MLP.US,D,20050404,000000,42.63,43.06,42.56,42.63,5100,0
+MLP.US,D,20050405,000000,42.8,43.2,42.8,43.2,5100,0
+MLP.US,D,20050406,000000,43.2,44.18,43.2,44,6400,0
+MLP.US,D,20050407,000000,44,44.35,44,44.15,12700,0
+MLP.US,D,20050408,000000,43.87,44.1,43.87,43.92,3500,0
+MLP.US,D,20050411,000000,43.8,43.8,43.55,43.55,800,0
+MLP.US,D,20050412,000000,43.56,43.7,43.38,43.38,1900,0
+MLP.US,D,20050413,000000,43.39,43.63,43.35,43.35,1600,0
+MLP.US,D,20050414,000000,43.2,43.21,42.15,42.15,4100,0
+MLP.US,D,20050415,000000,42.3,42.3,41.5,41.5,2500,0
+MLP.US,D,20050418,000000,41.65,41.65,40.97,40.97,2300,0
+MLP.US,D,20050419,000000,41.2,41.2,41.08,41.09,5900,0
+MLP.US,D,20050420,000000,40.94,41.24,40.69,40.69,6100,0
+MLP.US,D,20050421,000000,40.7,41.87,40.5,41.8,4400,0
+MLP.US,D,20050422,000000,42,42.55,41.4,41.4,5900,0
+MLP.US,D,20050425,000000,41.3,41.31,40.5,40.5,2200,0
+MLP.US,D,20050426,000000,41.2,41.2,40.41,40.41,8500,0
+MLP.US,D,20050427,000000,40.4,40.4,39.64,40.38,5400,0
+MLP.US,D,20050428,000000,40.1,40.13,39.7,39.9,4000,0
+MLP.US,D,20050429,000000,40.1,40.1,38.92,38.92,3300,0
+MLP.US,D,20050502,000000,39.02,39.18,38.87,39,1300,0
+MLP.US,D,20050503,000000,38.8,39.15,38.8,39.15,1200,0
+MLP.US,D,20050504,000000,39.25,40.2,39.25,39.9,5300,0
+MLP.US,D,20050505,000000,39.98,40.18,38.02,38.14,26500,0
+MLP.US,D,20050506,000000,38.3,38.94,38.3,38.92,2800,0
+MLP.US,D,20050509,000000,39.05,39.45,39.05,39.4,3200,0
+MLP.US,D,20050510,000000,39.65,39.7,39.05,39.25,3200,0
+MLP.US,D,20050511,000000,39.35,39.97,39.35,39.97,3000,0
+MLP.US,D,20050512,000000,39.47,39.7,39.23,39.3,4100,0
+MLP.US,D,20050513,000000,39.26,39.26,38.31,38.31,3300,0
+MLP.US,D,20050516,000000,38.41,38.6,38.41,38.47,2300,0
+MLP.US,D,20050517,000000,38.2,38.21,37.65,37.95,8600,0
+MLP.US,D,20050518,000000,38.05,38.36,37.7,37.89,2900,0
+MLP.US,D,20050519,000000,37.55,37.83,37.45,37.74,5100,0
+MLP.US,D,20050520,000000,37.6,37.6,36.34,36.7,7800,0
+MLP.US,D,20050523,000000,37.5,38.05,37,37.73,40600,0
+MLP.US,D,20050524,000000,37.9,37.9,36.7,37.7,22900,0
+MLP.US,D,20050525,000000,37.35,38.4,37.35,38.27,9600,0
+MLP.US,D,20050526,000000,38.62,40.2,38.59,40.05,13600,0
+MLP.US,D,20050527,000000,39.8,42.2,39.8,42.19,26100,0
+MLP.US,D,20050531,000000,42.3,42.3,41,41.31,17200,0
+MLP.US,D,20050601,000000,41.91,42.59,41.35,41.52,27400,0
+MLP.US,D,20050602,000000,41.65,41.9,41.17,41.5,13100,0
+MLP.US,D,20050603,000000,41.5,41.5,39.71,40,12600,0
+MLP.US,D,20050606,000000,39.5,40.68,39.25,40,12500,0
+MLP.US,D,20050607,000000,40.2,41.75,40.2,41,19600,0
+MLP.US,D,20050608,000000,41.1,41.4,40.43,40.43,16500,0
+MLP.US,D,20050609,000000,40.63,40.85,40.48,40.85,4400,0
+MLP.US,D,20050610,000000,41,41.4,41,41,5400,0
+MLP.US,D,20050613,000000,41,41,40.61,40.93,5300,0
+MLP.US,D,20050614,000000,40.64,40.65,40,40.2,13500,0
+MLP.US,D,20050615,000000,40.2,40.2,39.26,39.44,11900,0
+MLP.US,D,20050616,000000,39.64,39.94,39.5,39.86,15400,0
+MLP.US,D,20050617,000000,39.96,39.98,39.75,39.9,13300,0
+MLP.US,D,20050620,000000,40,40,39.26,39.26,2300,0
+MLP.US,D,20050621,000000,39.99,39.99,39.57,39.57,6500,0
+MLP.US,D,20050622,000000,39.6,39.74,39.1,39.1,7100,0
+MLP.US,D,20050623,000000,39.29,39.29,38.43,38.69,11700,0
+MLP.US,D,20050624,000000,38.57,38.57,38.02,38.02,12800,0
+MLP.US,D,20050627,000000,38,38,37.26,37.27,10800,0
+MLP.US,D,20050628,000000,37.4,37.4,37.03,37.2,10400,0
+MLP.US,D,20050629,000000,37.45,38.15,37.45,38.15,9400,0
+MLP.US,D,20050630,000000,38.25,38.4,38,38.08,4400,0
+MLP.US,D,20050701,000000,38.2,38.28,38.06,38.28,5200,0
+MLP.US,D,20050705,000000,38.28,38.73,38.21,38.73,7500,0
+MLP.US,D,20050706,000000,38.8,38.9,37.9,37.9,8500,0
+MLP.US,D,20050707,000000,37.85,37.85,37.06,37.59,4100,0
+MLP.US,D,20050708,000000,37.75,38.35,37.75,38.11,13000,0
+MLP.US,D,20050711,000000,38.21,39.3,38.15,38.35,12000,0
+MLP.US,D,20050712,000000,38.57,38.91,38.11,38.65,13000,0
+MLP.US,D,20050713,000000,38.55,38.57,38.05,38.05,7300,0
+MLP.US,D,20050714,000000,38.07,38.32,37.75,37.75,5100,0
+MLP.US,D,20050715,000000,37.76,37.88,37.69,37.88,3500,0
+MLP.US,D,20050718,000000,37.78,37.82,37.6,37.82,3000,0
+MLP.US,D,20050719,000000,37.82,38.22,37.72,37.82,7600,0
+MLP.US,D,20050720,000000,37.82,38.53,37.66,38.5,12200,0
+MLP.US,D,20050721,000000,38.72,38.79,38.09,38.65,17800,0
+MLP.US,D,20050722,000000,38.7,38.72,38.25,38.4,6800,0
+MLP.US,D,20050725,000000,38.5,38.65,38.2,38.23,4500,0
+MLP.US,D,20050726,000000,38.45,38.5,37.95,38.5,6100,0
+MLP.US,D,20050727,000000,38.4,38.5,37.85,38.24,9300,0
+MLP.US,D,20050728,000000,38.14,38.7,37.93,38.2,28300,0
+MLP.US,D,20050729,000000,38.25,38.4,37.76,37.8,11000,0
+MLP.US,D,20050801,000000,37.8,38.15,37.8,37.97,7300,0
+MLP.US,D,20050802,000000,38.15,38.4,37.75,38.4,9400,0
+MLP.US,D,20050803,000000,38.4,38.4,38,38.15,6100,0
+MLP.US,D,20050804,000000,37.5,38.1,37.5,37.91,5100,0
+MLP.US,D,20050805,000000,37.92,37.92,37.3,37.6,4900,0
+MLP.US,D,20050808,000000,37.4,37.4,37.01,37.04,5700,0
+MLP.US,D,20050809,000000,37,37.4,36.92,37.15,12900,0
+MLP.US,D,20050810,000000,37,37.35,36.65,36.65,11000,0
+MLP.US,D,20050811,000000,36.4,36.49,35.8,35.98,26800,0
+MLP.US,D,20050812,000000,35.85,35.85,34.75,34.81,13800,0
+MLP.US,D,20050815,000000,34.6,34.6,34.31,34.49,3200,0
+MLP.US,D,20050816,000000,34.42,34.48,33.87,33.91,5900,0
+MLP.US,D,20050817,000000,34,34.13,33.9,33.93,10800,0
+MLP.US,D,20050818,000000,33.9,34,33.75,33.9,16400,0
+MLP.US,D,20050819,000000,33.9,34.09,33.3,33.51,9100,0
+MLP.US,D,20050822,000000,33.51,33.85,33.4,33.6,14100,0
+MLP.US,D,20050823,000000,34.1,34.1,33,33,16200,0
+MLP.US,D,20050824,000000,33.1,33.43,32.95,33.15,8900,0
+MLP.US,D,20050825,000000,33.25,33.5,32.73,33,10800,0
+MLP.US,D,20050826,000000,33,33,32.8,32.88,6100,0
+MLP.US,D,20050829,000000,32.98,33.6,32.79,33.6,12200,0
+MLP.US,D,20050830,000000,33.4,33.4,33.05,33.27,6200,0
+MLP.US,D,20050831,000000,33.28,34.2,33.01,34.18,26500,0
+MLP.US,D,20050901,000000,34.3,34.3,33,33.22,21800,0
+MLP.US,D,20050902,000000,33.35,33.35,33,33.05,3900,0
+MLP.US,D,20050906,000000,31.1,33.44,31.1,33.44,9300,0
+MLP.US,D,20050907,000000,33.5,33.5,33.01,33.16,8100,0
+MLP.US,D,20050908,000000,33.3,33.33,33.03,33.03,7000,0
+MLP.US,D,20050909,000000,33.03,33.1,32,32.55,14400,0
+MLP.US,D,20050912,000000,32.65,32.85,32.58,32.6,5800,0
+MLP.US,D,20050913,000000,32.6,32.95,32.4,32.86,8500,0
+MLP.US,D,20050914,000000,32.36,32.55,32.25,32.3,5800,0
+MLP.US,D,20050915,000000,32.15,32.63,32.15,32.55,10100,0
+MLP.US,D,20050916,000000,32.73,32.8,32,32.69,43900,0
+MLP.US,D,20050919,000000,32.79,32.79,32.05,32.1,3900,0
+MLP.US,D,20050920,000000,32.02,32.3,31.96,32.03,7600,0
+MLP.US,D,20050921,000000,31.93,31.99,31.62,31.62,7800,0
+MLP.US,D,20050922,000000,31.63,31.98,31.5,31.69,4700,0
+MLP.US,D,20050923,000000,31.8,32.32,31.7,31.8,9300,0
+MLP.US,D,20050926,000000,32,32.19,31.4,31.65,4000,0
+MLP.US,D,20050927,000000,31.5,31.5,30.8,30.98,18700,0
+MLP.US,D,20050928,000000,30.98,31,30.65,30.87,18300,0
+MLP.US,D,20050929,000000,30.93,30.93,30.43,30.48,8800,0
+MLP.US,D,20050930,000000,30.4,30.4,29.6,30.03,21500,0
+MLP.US,D,20051003,000000,30.03,30.08,29.8,29.9,5900,0
+MLP.US,D,20051004,000000,29.51,29.65,29.28,29.28,10400,0
+MLP.US,D,20051005,000000,29.5,29.6,28.6,28.73,107800,0
+MLP.US,D,20051006,000000,28.8,29.33,28.46,28.55,14800,0
+MLP.US,D,20051007,000000,28.5,28.5,27.86,28,12700,0
+MLP.US,D,20051010,000000,28.1,28.1,27.5,27.7,5200,0
+MLP.US,D,20051011,000000,27.7,27.89,27.52,27.52,3300,0
+MLP.US,D,20051012,000000,27.4,27.4,27,27.1,5900,0
+MLP.US,D,20051013,000000,26.9,28.05,26.9,28.05,13500,0
+MLP.US,D,20051014,000000,28,28.15,27.35,27.65,10900,0
+MLP.US,D,20051017,000000,27.65,27.75,27.36,27.37,16500,0
+MLP.US,D,20051018,000000,27.45,27.6,27.1,27.11,15800,0
+MLP.US,D,20051019,000000,27,27.79,26.75,27.7,17100,0
+MLP.US,D,20051020,000000,27.75,27.94,27.55,27.56,47100,0
+MLP.US,D,20051021,000000,27.6,28.05,27.6,28,13900,0
+MLP.US,D,20051024,000000,27.8,28.1,27.8,28.05,25700,0
+MLP.US,D,20051025,000000,28,28,27.4,27.55,10400,0
+MLP.US,D,20051026,000000,27.95,27.95,27.35,27.54,18300,0
+MLP.US,D,20051027,000000,27.45,27.45,27.2,27.27,10900,0
+MLP.US,D,20051028,000000,26.8,27.3,26.8,27.25,16400,0
+MLP.US,D,20051031,000000,27.4,27.7,27.15,27.28,12100,0
+MLP.US,D,20051101,000000,27.2,27.49,27,27.1,15200,0
+MLP.US,D,20051102,000000,27.25,27.65,27.11,27.6,16500,0
+MLP.US,D,20051103,000000,27.6,27.6,27.21,27.35,10600,0
+MLP.US,D,20051104,000000,27.15,27.45,27,27.25,13300,0
+MLP.US,D,20051107,000000,27,28,26.81,27.95,21900,0
+MLP.US,D,20051108,000000,27.75,27.75,27.3,27.35,13200,0
+MLP.US,D,20051109,000000,27.35,28.09,27.1,27.95,19000,0
+MLP.US,D,20051110,000000,28,28,27.75,27.79,14300,0
+MLP.US,D,20051111,000000,27.95,28,27.83,28,4300,0
+MLP.US,D,20051114,000000,28.11,28.17,27.83,27.86,56100,0
+MLP.US,D,20051115,000000,27.95,30.97,27.95,30.78,53700,0
+MLP.US,D,20051116,000000,31.2,32.75,31.2,32.6,43400,0
+MLP.US,D,20051117,000000,32.73,33.8,32.73,33.8,25200,0
+MLP.US,D,20051118,000000,34.25,34.35,32.5,34.1,30400,0
+MLP.US,D,20051121,000000,34,34,33.5,33.5,14600,0
+MLP.US,D,20051122,000000,32.5,33.12,32.5,33.12,22100,0
+MLP.US,D,20051123,000000,33.12,33.85,33.12,33.41,10700,0
+MLP.US,D,20051125,000000,33.5,33.85,33.5,33.71,2500,0
+MLP.US,D,20051128,000000,33.7,33.98,32.52,33.85,11600,0
+MLP.US,D,20051129,000000,33.85,35.37,33.85,35.2,24000,0
+MLP.US,D,20051130,000000,35.2,35.75,34.55,34.59,6700,0
+MLP.US,D,20051201,000000,34.65,35.19,34.65,34.77,8600,0
+MLP.US,D,20051202,000000,34.77,35,34.77,35,6800,0
+MLP.US,D,20051205,000000,35,35,34.69,34.95,10000,0
+MLP.US,D,20051206,000000,34.95,35.25,34.7,35.25,26000,0
+MLP.US,D,20051207,000000,35.15,35.15,34.2,34.2,5800,0
+MLP.US,D,20051208,000000,34.1,34.2,33.65,33.69,6100,0
+MLP.US,D,20051209,000000,33.84,34.75,33.84,34.56,6600,0
+MLP.US,D,20051212,000000,34.87,35,34.31,34.31,15700,0
+MLP.US,D,20051213,000000,33.91,34.55,33.91,34.33,11500,0
+MLP.US,D,20051214,000000,34.3,34.4,33.88,33.95,12600,0
+MLP.US,D,20051215,000000,33.75,33.75,33.29,33.5,9600,0
+MLP.US,D,20051216,000000,34,34.74,34,34.45,28900,0
+MLP.US,D,20051219,000000,34.35,34.53,34.35,34.38,9400,0
+MLP.US,D,20051220,000000,34.27,34.31,34,34.05,9000,0
+MLP.US,D,20051221,000000,34.12,34.12,33.85,34,9100,0
+MLP.US,D,20051222,000000,34.15,34.38,34,34.05,7700,0
+MLP.US,D,20051223,000000,34.2,34.3,34,34.29,4600,0
+MLP.US,D,20051227,000000,34.25,34.25,33.7,33.72,3300,0
+MLP.US,D,20051228,000000,33.75,34.34,33.6,34.34,5200,0
+MLP.US,D,20051229,000000,34.35,34.47,34.15,34.15,1300,0
+MLP.US,D,20051230,000000,34.05,34.2,33.8,33.93,7000,0
+MLP.US,D,20060103,000000,34,34.07,33.8,33.87,4100,0
+MLP.US,D,20060104,000000,33.87,34.45,33.87,34.45,3000,0
+MLP.US,D,20060105,000000,34.55,35.5,34.55,34.9,36800,0
+MLP.US,D,20060106,000000,35,35,34.64,34.67,6400,0
+MLP.US,D,20060109,000000,34.17,35.07,34.17,34.69,10200,0
+MLP.US,D,20060110,000000,34.55,34.95,34.55,34.88,7500,0
+MLP.US,D,20060111,000000,34.88,34.95,34.65,34.66,3200,0
+MLP.US,D,20060112,000000,34.6,34.74,34.5,34.74,2100,0
+MLP.US,D,20060113,000000,34.75,35,34.65,34.83,6400,0
+MLP.US,D,20060117,000000,34.83,35.2,34.65,35.15,2700,0
+MLP.US,D,20060118,000000,35.2,36.85,35.15,36.83,16400,0
+MLP.US,D,20060119,000000,36.7,36.85,36.25,36.73,19300,0
+MLP.US,D,20060120,000000,36.58,36.58,35.28,35.28,7600,0
+MLP.US,D,20060123,000000,35.13,35.43,35,35.2,9900,0
+MLP.US,D,20060124,000000,35.1,35.27,34.75,35.23,5000,0
+MLP.US,D,20060125,000000,35.7,36.35,35.7,36.04,6600,0
+MLP.US,D,20060126,000000,36.17,36.25,35.93,36.18,4600,0
+MLP.US,D,20060127,000000,36.07,36.4,36.07,36.2,3400,0
+MLP.US,D,20060130,000000,36.18,37.24,36.18,37.2,9600,0
+MLP.US,D,20060131,000000,37.45,38.93,37.4,38.9,36600,0
+MLP.US,D,20060201,000000,38.42,38.5,37.79,38.05,16800,0
+MLP.US,D,20060202,000000,38.15,38.95,38.15,38.9,30700,0
+MLP.US,D,20060203,000000,39.05,39.05,38.3,38.8,16900,0
+MLP.US,D,20060206,000000,38.79,38.79,38.3,38.51,16500,0
+MLP.US,D,20060207,000000,38.65,38.65,38.13,38.3,4800,0
+MLP.US,D,20060208,000000,38.2,38.45,38.2,38.45,7800,0
+MLP.US,D,20060209,000000,38.45,38.49,38.25,38.4,15000,0
+MLP.US,D,20060210,000000,38.33,38.4,38.24,38.37,32500,0
+MLP.US,D,20060213,000000,38.45,38.55,38,38,17100,0
+MLP.US,D,20060214,000000,37.94,38.02,37.88,38,9400,0
+MLP.US,D,20060215,000000,37.95,37.96,37.85,37.86,4900,0
+MLP.US,D,20060216,000000,37.91,37.95,37.75,37.9,21900,0
+MLP.US,D,20060217,000000,38.03,38.05,37.6,37.6,3200,0
+MLP.US,D,20060221,000000,37.61,37.64,37.4,37.41,12200,0
+MLP.US,D,20060222,000000,37.55,39.4,37.54,38.45,45800,0
+MLP.US,D,20060223,000000,37.95,38.15,37.66,37.77,8600,0
+MLP.US,D,20060224,000000,37.75,38.95,37.49,38.12,42700,0
+MLP.US,D,20060227,000000,38.25,38.4,38.1,38.15,5100,0
+MLP.US,D,20060228,000000,38.07,38.15,37.66,37.88,9600,0
+MLP.US,D,20060301,000000,38,38.09,37.7,38.07,30200,0
+MLP.US,D,20060302,000000,37.87,37.87,37.65,37.7,8600,0
+MLP.US,D,20060303,000000,37.66,38.04,37.61,37.95,21300,0
+MLP.US,D,20060306,000000,37.72,37.84,37.6,37.6,10600,0
+MLP.US,D,20060307,000000,36.1,36.75,36.1,36.2,17000,0
+MLP.US,D,20060308,000000,36.43,36.43,35.67,35.8,8700,0
+MLP.US,D,20060309,000000,35.9,37.67,35.89,37.3,16200,0
+MLP.US,D,20060310,000000,37.6,37.93,37.4,37.84,10200,0
+MLP.US,D,20060313,000000,37.82,37.9,37.4,37.42,4000,0
+MLP.US,D,20060314,000000,37.22,37.34,37.1,37.34,8400,0
+MLP.US,D,20060315,000000,37.45,38.25,37.45,37.84,9700,0
+MLP.US,D,20060316,000000,37.87,38.1,37.87,37.95,1700,0
+MLP.US,D,20060317,000000,38,38,37.7,37.7,29200,0
+MLP.US,D,20060320,000000,37.6,38.09,37.6,38.09,10200,0
+MLP.US,D,20060321,000000,38.04,38.05,37.32,37.32,7200,0
+MLP.US,D,20060322,000000,37.25,37.27,36.85,36.85,3600,0
+MLP.US,D,20060323,000000,36.7,36.7,36.2,36.2,5000,0
+MLP.US,D,20060324,000000,36.3,36.6,36.3,36.4,3400,0
+MLP.US,D,20060327,000000,36.4,36.4,36.2,36.2,1900,0
+MLP.US,D,20060328,000000,36.05,36.35,35.8,35.8,5800,0
+MLP.US,D,20060329,000000,36,36.8,36,36.8,4300,0
+MLP.US,D,20060330,000000,36.9,37.5,36.9,37.5,7900,0
+MLP.US,D,20060331,000000,37.5,37.95,37.42,37.75,10900,0
+MLP.US,D,20060403,000000,37.6,37.76,37.43,37.44,8300,0
+MLP.US,D,20060404,000000,37.45,37.74,37.45,37.59,2900,0
+MLP.US,D,20060405,000000,37.7,38.05,37.7,37.7,9300,0
+MLP.US,D,20060406,000000,37.35,37.5,36.95,37.5,9000,0
+MLP.US,D,20060407,000000,37.3,37.5,36.6,36.72,7800,0
+MLP.US,D,20060410,000000,37.1,38.14,37.1,37.5,13500,0
+MLP.US,D,20060411,000000,37.49,37.49,36.24,36.3,6300,0
+MLP.US,D,20060412,000000,36.41,36.41,36.14,36.19,4900,0
+MLP.US,D,20060413,000000,36.25,36.25,35.7,36,4600,0
+MLP.US,D,20060417,000000,36,36,35.32,35.84,7900,0
+MLP.US,D,20060418,000000,35.9,36.58,35.51,36.58,8300,0
+MLP.US,D,20060419,000000,36.68,37.14,36.68,37.14,5300,0
+MLP.US,D,20060420,000000,37.2,37.29,37.02,37.15,4300,0
+MLP.US,D,20060421,000000,37.31,37.5,36.96,37.1,6900,0
+MLP.US,D,20060424,000000,37.1,37.28,36.77,37,5800,0
+MLP.US,D,20060425,000000,36.85,37.65,36.85,37.65,15400,0
+MLP.US,D,20060426,000000,37.5,37.99,37.5,37.96,12600,0
+MLP.US,D,20060427,000000,37.86,37.95,37.58,37.86,4200,0
+MLP.US,D,20060428,000000,38,38,37.25,37.25,4600,0
+MLP.US,D,20060501,000000,37.11,37.25,36.59,36.59,7900,0
+MLP.US,D,20060502,000000,36.45,38.05,36.3,38.05,20700,0
+MLP.US,D,20060503,000000,37.83,38.11,37.73,38,15900,0
+MLP.US,D,20060504,000000,38.1,38.1,37.84,37.95,12900,0
+MLP.US,D,20060505,000000,38.08,38.08,38,38,6600,0
+MLP.US,D,20060508,000000,38.03,38.04,37.9,38.04,5700,0
+MLP.US,D,20060509,000000,38.02,38.2,37.98,38.2,12100,0
+MLP.US,D,20060510,000000,38.42,39.1,37.85,37.85,20200,0
+MLP.US,D,20060511,000000,37.8,38.2,37.67,38,20600,0
+MLP.US,D,20060512,000000,38.01,38.02,37.75,38,13800,0
+MLP.US,D,20060515,000000,37.9,38.01,37.55,37.6,7000,0
+MLP.US,D,20060516,000000,37.05,37.3,37.01,37.24,9000,0
+MLP.US,D,20060517,000000,37.15,37.25,36.8,37.14,11600,0
+MLP.US,D,20060518,000000,37.17,37.4,37.1,37.1,3500,0
+MLP.US,D,20060519,000000,38.1,38.1,37.1,37.1,12000,0
+MLP.US,D,20060522,000000,37,37,36.36,36.6,5100,0
+MLP.US,D,20060523,000000,36.7,37.25,36.6,37.03,11600,0
+MLP.US,D,20060524,000000,37.1,37.11,36.46,36.52,8700,0
+MLP.US,D,20060525,000000,36.62,37.15,36.62,37.15,7100,0
+MLP.US,D,20060526,000000,37.15,37.2,37.03,37.15,2000,0
+MLP.US,D,20060530,000000,37,37,36.5,36.5,8000,0
+MLP.US,D,20060531,000000,36.6,36.67,36.5,36.55,4200,0
+MLP.US,D,20060601,000000,36.75,36.75,36.01,36.7,13400,0
+MLP.US,D,20060602,000000,37.11,37.94,37.11,37.66,12900,0
+MLP.US,D,20060605,000000,37.43,37.64,37.35,37.35,10800,0
+MLP.US,D,20060606,000000,37.37,37.43,37.21,37.21,14800,0
+MLP.US,D,20060607,000000,37.3,37.38,36.63,36.63,9200,0
+MLP.US,D,20060608,000000,36.52,36.54,36.05,36.36,12800,0
+MLP.US,D,20060609,000000,36.11,36.2,35.8,35.8,8500,0
+MLP.US,D,20060612,000000,35.95,36.2,35.71,35.71,7500,0
+MLP.US,D,20060613,000000,35.6,36.44,34.87,35.62,7300,0
+MLP.US,D,20060614,000000,35.56,36.05,35.53,35.81,6600,0
+MLP.US,D,20060615,000000,35.81,36.01,35.75,35.98,5500,0
+MLP.US,D,20060616,000000,35.98,36.15,35.87,35.88,40600,0
+MLP.US,D,20060619,000000,35.65,35.96,35.1,35.53,15700,0
+MLP.US,D,20060620,000000,35.43,35.6,35.21,35.49,7700,0
+MLP.US,D,20060621,000000,35.62,35.88,35.61,35.8,15600,0
+MLP.US,D,20060622,000000,35.7,36.07,35.7,36.07,7300,0
+MLP.US,D,20060623,000000,36.07,36.15,35.9,35.95,6500,0
+MLP.US,D,20060626,000000,36.3,36.98,36.3,36.84,12200,0
+MLP.US,D,20060627,000000,36.79,37,36.6,36.73,9000,0
+MLP.US,D,20060628,000000,36.73,36.74,36.42,36.67,4000,0
+MLP.US,D,20060629,000000,36.76,37.02,36.76,36.95,17200,0
+MLP.US,D,20060630,000000,37.1,37.8,36.93,37.8,39300,0
+MLP.US,D,20060703,000000,37.6,37.6,36.87,36.95,6400,0
+MLP.US,D,20060705,000000,36.95,37.19,36.8,36.98,11300,0
+MLP.US,D,20060706,000000,37,37,36.92,36.93,8400,0
+MLP.US,D,20060707,000000,36.3,37.04,36.3,37,37100,0
+MLP.US,D,20060710,000000,37,37.04,36.99,37.02,61400,0
+MLP.US,D,20060711,000000,37,37.02,36.62,37.02,6200,0
+MLP.US,D,20060712,000000,37,37.01,35.97,35.97,4200,0
+MLP.US,D,20060713,000000,36,36.3,35.65,36,12700,0
+MLP.US,D,20060714,000000,35.96,35.96,35.41,35.44,4600,0
+MLP.US,D,20060717,000000,35.43,35.44,34.75,35.03,16500,0
+MLP.US,D,20060718,000000,35.03,35.3,35.03,35.24,6600,0
+MLP.US,D,20060719,000000,35.2,36.01,35.2,36.01,5700,0
+MLP.US,D,20060720,000000,36.1,37,36.1,36.51,8100,0
+MLP.US,D,20060721,000000,36.51,36.51,35.99,36.1,7800,0
+MLP.US,D,20060724,000000,36.21,36.38,36.1,36.27,3900,0
+MLP.US,D,20060725,000000,36.35,36.64,36.25,36.26,6200,0
+MLP.US,D,20060726,000000,36.1,36.5,36,36.46,3800,0
+MLP.US,D,20060727,000000,36.55,36.65,36.07,36.12,5300,0
+MLP.US,D,20060728,000000,35.9,36.47,35.9,36.45,5700,0
+MLP.US,D,20060731,000000,36.6,37,36.5,36.85,6100,0
+MLP.US,D,20060801,000000,36.7,36.7,36.06,36.36,7200,0
+MLP.US,D,20060802,000000,36.43,36.5,36.1,36.28,3700,0
+MLP.US,D,20060803,000000,36.2,37,36.18,37,8300,0
+MLP.US,D,20060804,000000,37,37,36.8,36.9,3300,0
+MLP.US,D,20060807,000000,36.55,36.69,36.01,36.2,11000,0
+MLP.US,D,20060808,000000,36.1,36.11,35.7,35.85,14800,0
+MLP.US,D,20060809,000000,35.95,35.95,35.7,35.7,4000,0
+MLP.US,D,20060810,000000,35.6,35.61,35.25,35.49,7700,0
+MLP.US,D,20060811,000000,35.3,35.3,34.79,34.8,5800,0
+MLP.US,D,20060814,000000,34.82,35,34.54,34.54,5000,0
+MLP.US,D,20060815,000000,34.76,35.08,34.76,34.99,3000,0
+MLP.US,D,20060816,000000,34.99,34.99,34.62,34.83,5800,0
+MLP.US,D,20060817,000000,34.58,34.66,34.24,34.39,5100,0
+MLP.US,D,20060818,000000,34.38,34.95,34.3,34.32,9500,0
+MLP.US,D,20060821,000000,34.31,34.34,34.13,34.27,4800,0
+MLP.US,D,20060822,000000,34.2,34.21,33.4,33.45,6000,0
+MLP.US,D,20060823,000000,33.35,33.6,33.33,33.56,11100,0
+MLP.US,D,20060824,000000,33.75,33.75,33.17,33.17,13100,0
+MLP.US,D,20060825,000000,33.37,33.74,33.29,33.68,16500,0
+MLP.US,D,20060828,000000,33.68,33.68,33.46,33.56,4600,0
+MLP.US,D,20060829,000000,33.62,33.8,33.5,33.8,4900,0
+MLP.US,D,20060830,000000,34,34.15,33.89,34.1,5800,0
+MLP.US,D,20060831,000000,34.15,34.3,33.57,34.15,8000,0
+MLP.US,D,20060901,000000,34.1,34.1,33.3,33.38,4900,0
+MLP.US,D,20060905,000000,33.02,33.55,33,33.55,9200,0
+MLP.US,D,20060906,000000,33.05,33.17,33.01,33.04,7500,0
+MLP.US,D,20060907,000000,32.95,33.06,32.8,32.9,5000,0
+MLP.US,D,20060908,000000,33.12,33.24,33.01,33.06,4400,0
+MLP.US,D,20060911,000000,33.1,33.1,32.69,32.79,10100,0
+MLP.US,D,20060912,000000,32.9,32.9,32.7,32.87,7500,0
+MLP.US,D,20060913,000000,32.7,32.8,32.56,32.78,10100,0
+MLP.US,D,20060914,000000,32.75,32.75,32.51,32.7,6100,0
+MLP.US,D,20060915,000000,32.79,32.8,32.06,32.12,26400,0
+MLP.US,D,20060918,000000,32,32.04,31.85,31.94,21800,0
+MLP.US,D,20060919,000000,31.9,32.05,30.8,30.99,8800,0
+MLP.US,D,20060920,000000,31,31,30,30.55,10700,0
+MLP.US,D,20060921,000000,30.75,31.2,30.75,30.78,24500,0
+MLP.US,D,20060922,000000,30.65,30.7,30.18,30.33,20100,0
+MLP.US,D,20060925,000000,30.3,30.4,29.61,30,12400,0
+MLP.US,D,20060926,000000,30.07,30.17,29.87,30,3900,0
+MLP.US,D,20060927,000000,30,30.12,29.84,30,20800,0
+MLP.US,D,20060928,000000,30.03,30.2,29.82,29.95,38300,0
+MLP.US,D,20060929,000000,29.97,29.97,29.52,29.67,9500,0
+MLP.US,D,20061002,000000,29.6,29.7,29.33,29.65,12900,0
+MLP.US,D,20061003,000000,29.6,29.6,29.27,29.45,8700,0
+MLP.US,D,20061004,000000,29.4,29.59,29.3,29.59,15200,0
+MLP.US,D,20061005,000000,29.54,30.88,29.54,30.71,11200,0
+MLP.US,D,20061006,000000,30.58,30.65,29.56,29.56,5800,0
+MLP.US,D,20061009,000000,29.5,29.85,29.35,29.5,10400,0
+MLP.US,D,20061010,000000,29.49,30.29,29.4,30.25,6500,0
+MLP.US,D,20061011,000000,30.24,30.55,30.05,30.35,12800,0
+MLP.US,D,20061012,000000,30.3,30.64,30.25,30.64,12800,0
+MLP.US,D,20061013,000000,30.6,30.97,30.59,30.83,5600,0
+MLP.US,D,20061016,000000,30.79,30.84,30.61,30.8,13400,0
+MLP.US,D,20061017,000000,30.75,31.23,30.65,31.05,14200,0
+MLP.US,D,20061018,000000,31.04,31.04,30.66,30.8,8500,0
+MLP.US,D,20061019,000000,30.7,30.98,30.65,30.98,6800,0
+MLP.US,D,20061020,000000,30.98,30.98,30.7,30.77,6700,0
+MLP.US,D,20061023,000000,30.7,30.7,30.17,30.38,6600,0
+MLP.US,D,20061024,000000,30.3,30.6,30.24,30.55,4500,0
+MLP.US,D,20061025,000000,30.5,30.6,30.45,30.56,4200,0
+MLP.US,D,20061026,000000,30.54,30.66,30.5,30.66,8200,0
+MLP.US,D,20061027,000000,30.6,30.75,30.51,30.7,8600,0
+MLP.US,D,20061030,000000,30.3,30.6,30.29,30.6,5500,0
+MLP.US,D,20061031,000000,30.75,30.75,30.38,30.65,7400,0
+MLP.US,D,20061101,000000,30.52,30.77,29.99,30.72,17100,0
+MLP.US,D,20061102,000000,30.57,30.58,30.4,30.54,10100,0
+MLP.US,D,20061103,000000,30.45,30.45,30,30.15,10300,0
+MLP.US,D,20061106,000000,30.14,30.28,30,30.25,8600,0
+MLP.US,D,20061107,000000,29.9,30.3,29.9,30.08,6600,0
+MLP.US,D,20061108,000000,29.84,30.22,29.84,30.2,5100,0
+MLP.US,D,20061109,000000,29.47,29.95,29.47,29.95,15800,0
+MLP.US,D,20061110,000000,29.94,29.99,29.66,29.8,7000,0
+MLP.US,D,20061113,000000,29.85,30.29,29.85,30.29,9700,0
+MLP.US,D,20061114,000000,30.2,30.9,29.97,30.9,14100,0
+MLP.US,D,20061115,000000,30.94,32.63,30.9,32.63,20000,0
+MLP.US,D,20061116,000000,32.4,32.44,31.6,31.91,8100,0
+MLP.US,D,20061117,000000,31.8,32,31.5,31.99,20700,0
+MLP.US,D,20061120,000000,31.99,32.7,31.56,31.8,13900,0
+MLP.US,D,20061121,000000,31.7,31.74,31.35,31.67,5800,0
+MLP.US,D,20061122,000000,31.6,31.69,31.5,31.57,4800,0
+MLP.US,D,20061124,000000,31.53,31.79,31.53,31.66,3300,0
+MLP.US,D,20061127,000000,31.64,31.64,31.09,31.28,7700,0
+MLP.US,D,20061128,000000,31.27,31.39,31,31.39,5100,0
+MLP.US,D,20061129,000000,31.38,31.65,31.37,31.45,8900,0
+MLP.US,D,20061130,000000,31.6,31.8,31.4,31.8,8300,0
+MLP.US,D,20061201,000000,31.8,31.8,31,31.19,21000,0
+MLP.US,D,20061204,000000,31.16,31.23,30.84,31.08,22400,0
+MLP.US,D,20061205,000000,31.5,31.5,30.5,31.02,36500,0
+MLP.US,D,20061206,000000,31.15,31.15,30.85,30.85,7500,0
+MLP.US,D,20061207,000000,30.93,31.17,30.9,31.05,39200,0
+MLP.US,D,20061208,000000,30.98,30.98,30.28,30.95,39000,0
+MLP.US,D,20061211,000000,30.9,30.9,30.25,30.65,15900,0
+MLP.US,D,20061212,000000,30.65,30.9,30.33,30.66,53100,0
+MLP.US,D,20061213,000000,30.59,32.19,30.59,32.19,53300,0
+MLP.US,D,20061214,000000,32,33.8,32,33.1,55300,0
+MLP.US,D,20061215,000000,33.1,33.18,32.91,33.13,19000,0
+MLP.US,D,20061218,000000,33.09,33.09,32.03,32.61,15200,0
+MLP.US,D,20061219,000000,32.58,32.58,32,32.01,12500,0
+MLP.US,D,20061220,000000,32,32.48,31.27,32.48,13000,0
+MLP.US,D,20061221,000000,32.23,32.4,32.11,32.27,6600,0
+MLP.US,D,20061222,000000,32.28,32.45,32.17,32.45,4700,0
+MLP.US,D,20061226,000000,32.38,32.94,32.35,32.94,5100,0
+MLP.US,D,20061227,000000,33,33.53,32.95,33.53,12400,0
+MLP.US,D,20061228,000000,33.49,33.7,33.36,33.7,7600,0
+MLP.US,D,20061229,000000,33.69,33.99,33.6,33.92,15700,0
+MLP.US,D,20070103,000000,33.89,33.89,32.3,33.03,49200,0
+MLP.US,D,20070104,000000,32.93,33.45,32.5,33.45,7200,0
+MLP.US,D,20070105,000000,33.45,33.52,32.61,32.9,9500,0
+MLP.US,D,20070108,000000,32.9,32.9,31.74,31.74,7000,0
+MLP.US,D,20070109,000000,31.7,31.83,31.3,31.68,9800,0
+MLP.US,D,20070110,000000,31.63,31.84,31.35,31.5,7900,0
+MLP.US,D,20070111,000000,31.49,31.84,31.3,31.84,10000,0
+MLP.US,D,20070112,000000,31.8,33.09,31.75,33.09,8600,0
+MLP.US,D,20070116,000000,33,33.35,32.1,32.41,14200,0
+MLP.US,D,20070117,000000,32.4,32.54,32.1,32.23,5000,0
+MLP.US,D,20070118,000000,32.13,32.24,31.51,31.56,10300,0
+MLP.US,D,20070119,000000,31.54,31.58,30.85,31.43,9600,0
+MLP.US,D,20070122,000000,31.34,31.45,31.25,31.3,10100,0
+MLP.US,D,20070123,000000,31.28,31.5,30.55,31.5,11600,0
+MLP.US,D,20070124,000000,31.49,31.7,31.27,31.7,7800,0
+MLP.US,D,20070125,000000,31.3,31.3,30.8,31.15,10800,0
+MLP.US,D,20070126,000000,31.08,31.65,30.9,31.65,11300,0
+MLP.US,D,20070129,000000,31.55,31.64,31.05,31.07,8600,0
+MLP.US,D,20070130,000000,31.1,32.05,31.1,31.86,9500,0
+MLP.US,D,20070131,000000,31.78,32.49,31.67,32.21,10500,0
+MLP.US,D,20070201,000000,32.25,32.44,31.76,32.03,5400,0
+MLP.US,D,20070202,000000,31.85,32.11,31.8,32.07,5800,0
+MLP.US,D,20070205,000000,32.23,32.23,31.73,31.73,4700,0
+MLP.US,D,20070206,000000,32,32.05,31.56,31.7,8600,0
+MLP.US,D,20070207,000000,31.58,31.83,31.45,31.83,7100,0
+MLP.US,D,20070208,000000,31.9,32.4,31.77,32.37,6000,0
+MLP.US,D,20070209,000000,32.27,32.78,32.05,32.05,10700,0
+MLP.US,D,20070212,000000,31.15,32.15,31.15,31.99,11200,0
+MLP.US,D,20070213,000000,31.75,32.13,31.75,32.05,7000,0
+MLP.US,D,20070214,000000,32,32.09,31.75,32.05,11200,0
+MLP.US,D,20070215,000000,31.98,32.05,31.61,31.84,8600,0
+MLP.US,D,20070216,000000,31.84,31.84,31.39,31.73,8100,0
+MLP.US,D,20070220,000000,31.2,31.98,31.2,31.9,9300,0
+MLP.US,D,20070221,000000,31.85,32.21,31.8,32.1,11900,0
+MLP.US,D,20070222,000000,32.25,33,32.25,32.72,13500,0
+MLP.US,D,20070223,000000,32.88,32.88,32.2,32.36,7900,0
+MLP.US,D,20070226,000000,32.48,32.48,31.85,31.85,17900,0
+MLP.US,D,20070227,000000,31.75,31.97,30.6,30.71,16500,0
+MLP.US,D,20070228,000000,30.58,30.96,30.4,30.75,13100,0
+MLP.US,D,20070301,000000,30.57,31.12,30.24,30.5,16200,0
+MLP.US,D,20070302,000000,30.35,30.49,29.92,30.01,20500,0
+MLP.US,D,20070305,000000,29.86,30.13,29.77,29.88,7600,0
+MLP.US,D,20070306,000000,29.91,30.59,29.55,30.55,18300,0
+MLP.US,D,20070307,000000,30.46,30.5,30.01,30.5,19000,0
+MLP.US,D,20070308,000000,30.49,30.49,29.85,30.11,13900,0
+MLP.US,D,20070309,000000,30.11,30.6,30.11,30.6,11000,0
+MLP.US,D,20070312,000000,30.73,30.73,30.22,30.25,10400,0
+MLP.US,D,20070313,000000,30.25,30.25,29.75,29.83,14400,0
+MLP.US,D,20070314,000000,29.93,30.1,29.9,30.1,13200,0
+MLP.US,D,20070315,000000,30.1,30.1,30.01,30.05,11100,0
+MLP.US,D,20070316,000000,30.04,30.04,29.81,29.81,30800,0
+MLP.US,D,20070319,000000,30.09,30.09,29.81,29.92,11000,0
+MLP.US,D,20070320,000000,29.85,29.88,29.71,29.84,6900,0
+MLP.US,D,20070321,000000,29.9,30.1,29.59,29.9,22700,0
+MLP.US,D,20070322,000000,30.08,30.55,29.95,30,38100,0
+MLP.US,D,20070323,000000,29.97,30.14,29.81,29.94,9600,0
+MLP.US,D,20070326,000000,30.08,30.1,29.82,30.09,5300,0
+MLP.US,D,20070327,000000,29.8,30.12,29.8,30.12,48700,0
+MLP.US,D,20070328,000000,30.1,30.71,29.97,30.62,14400,0
+MLP.US,D,20070329,000000,30.7,34.03,30.7,34.03,63000,0
+MLP.US,D,20070330,000000,34.1,36.79,34.1,36.15,160700,0
+MLP.US,D,20070402,000000,36.14,37.47,36.01,37.19,119100,0
+MLP.US,D,20070403,000000,37.24,38.99,37.11,37.97,63100,0
+MLP.US,D,20070404,000000,37.81,37.81,35.3,35.63,28900,0
+MLP.US,D,20070405,000000,35.59,35.59,34.72,34.95,14300,0
+MLP.US,D,20070409,000000,34.9,35.24,34.75,35.24,19100,0
+MLP.US,D,20070410,000000,35.24,35.65,35.24,35.41,29700,0
+MLP.US,D,20070411,000000,35.35,37.39,35.35,36.7,88100,0
+MLP.US,D,20070412,000000,36.54,36.54,35.56,36.4,32500,0
+MLP.US,D,20070413,000000,36.36,36.37,35.46,35.46,26900,0
+MLP.US,D,20070416,000000,35.44,35.49,35.14,35.3,10400,0
+MLP.US,D,20070417,000000,35.18,35.29,35.04,35.05,7100,0
+MLP.US,D,20070418,000000,35,35.5,34.21,34.64,20800,0
+MLP.US,D,20070419,000000,34.64,34.64,34.04,34.53,16500,0
+MLP.US,D,20070420,000000,34.91,35.68,34.8,35.42,27100,0
+MLP.US,D,20070423,000000,35.25,35.81,35.03,35.04,16600,0
+MLP.US,D,20070424,000000,34.15,34.45,33.4,34.13,28000,0
+MLP.US,D,20070425,000000,34.14,34.14,33.84,33.85,54000,0
+MLP.US,D,20070426,000000,33.5,34.1,33.02,34.02,125300,0
+MLP.US,D,20070427,000000,34,34.17,33.84,34.06,87800,0
+MLP.US,D,20070430,000000,34.05,34.07,33.46,33.86,40300,0
+MLP.US,D,20070501,000000,33.76,34.09,33.55,33.96,20100,0
+MLP.US,D,20070502,000000,33.97,35,33.97,34.34,34400,0
+MLP.US,D,20070503,000000,34.45,34.52,34.19,34.38,31900,0
+MLP.US,D,20070504,000000,34.62,34.62,34.1,34.36,14600,0
+MLP.US,D,20070507,000000,34.4,34.57,34.03,34.03,22400,0
+MLP.US,D,20070508,000000,33.84,33.96,33.73,33.96,14600,0
+MLP.US,D,20070509,000000,33.75,34.01,33.57,33.86,11200,0
+MLP.US,D,20070510,000000,33.71,33.72,33.52,33.52,17600,0
+MLP.US,D,20070511,000000,33.72,34.1,33.52,34,25300,0
+MLP.US,D,20070514,000000,34.04,34.04,33.4,33.41,19500,0
+MLP.US,D,20070515,000000,33.55,33.55,32.6,32.61,28400,0
+MLP.US,D,20070516,000000,32.61,32.7,32.14,32.59,16400,0
+MLP.US,D,20070517,000000,32.7,32.7,32.25,32.44,7200,0
+MLP.US,D,20070518,000000,32.45,33.3,32.12,33.3,19300,0
+MLP.US,D,20070521,000000,33.3,34.4,33.3,34.08,28618,0
+MLP.US,D,20070522,000000,34.02,34.65,33.57,34.32,24300,0
+MLP.US,D,20070523,000000,34.4,34.53,34.12,34.18,11700,0
+MLP.US,D,20070524,000000,33.96,34.16,33.92,33.95,14200,0
+MLP.US,D,20070525,000000,34.18,35.44,34.14,35.11,10300,0
+MLP.US,D,20070529,000000,35.19,35.29,34.25,34.71,10800,0
+MLP.US,D,20070530,000000,34.13,35.26,34.13,34.77,23300,0
+MLP.US,D,20070531,000000,34.97,35.28,34.93,35.25,10800,0
+MLP.US,D,20070601,000000,35.33,35.79,35.28,35.42,8000,0
+MLP.US,D,20070604,000000,35.32,35.45,34.87,34.87,5000,0
+MLP.US,D,20070605,000000,34.75,34.78,33.9,34.21,18000,0
+MLP.US,D,20070606,000000,34.02,34.67,34.02,34.15,4400,0
+MLP.US,D,20070607,000000,34,34.1,33.7,33.7,4800,0
+MLP.US,D,20070608,000000,33.8,33.95,33.79,33.79,2500,0
+MLP.US,D,20070611,000000,33.65,34.17,33.54,33.63,9700,0
+MLP.US,D,20070612,000000,33.48,33.63,33.01,33.02,12600,0
+MLP.US,D,20070613,000000,33.01,34.36,33.01,34.13,6500,0
+MLP.US,D,20070614,000000,34.33,35.09,34.33,35.09,11400,0
+MLP.US,D,20070615,000000,35.43,35.55,35.09,35.32,19300,0
+MLP.US,D,20070618,000000,36.21,36.21,34.69,35.46,15800,0
+MLP.US,D,20070619,000000,35.35,36.43,35.35,35.98,9400,0
+MLP.US,D,20070620,000000,35.99,36.72,35.6,35.86,16700,0
+MLP.US,D,20070621,000000,35.8,37.38,35.59,36.24,15900,0
+MLP.US,D,20070622,000000,36.1,36.1,35.42,35.42,33800,0
+MLP.US,D,20070625,000000,35.6,37.25,35.5,36.6,18600,0
+MLP.US,D,20070626,000000,36.75,37,36.71,36.84,12400,0
+MLP.US,D,20070627,000000,36.65,37.23,36.65,37.04,11600,0
+MLP.US,D,20070628,000000,37,37,36.85,36.98,11500,0
+MLP.US,D,20070629,000000,37.87,37.87,36.72,36.73,11200,0
+MLP.US,D,20070702,000000,36.85,37.43,36.73,37.29,16700,0
+MLP.US,D,20070703,000000,37.37,37.37,37.21,37.34,3900,0
+MLP.US,D,20070705,000000,37.34,37.34,36.91,37,30000,0
+MLP.US,D,20070706,000000,37,37.42,36.5,37.06,13100,0
+MLP.US,D,20070709,000000,37.35,37.52,36.9,37.24,11200,0
+MLP.US,D,20070710,000000,36.85,37.87,36.75,37,28300,0
+MLP.US,D,20070711,000000,37,37.16,36.72,36.8,21700,0
+MLP.US,D,20070712,000000,37.1,37.54,37.03,37.12,18900,0
+MLP.US,D,20070713,000000,37.35,37.46,37.07,37.17,4600,0
+MLP.US,D,20070716,000000,37.12,37.3,36.6,36.85,27400,0
+MLP.US,D,20070717,000000,36.7,37.33,36.5,36.8,8000,0
+MLP.US,D,20070718,000000,36.62,36.72,34.68,35.48,38700,0
+MLP.US,D,20070719,000000,35.78,35.78,34.9,35.32,10500,0
+MLP.US,D,20070720,000000,35.24,35.24,31.42,33.84,43500,0
+MLP.US,D,20070723,000000,34.05,35.34,34.05,34.6,14600,0
+MLP.US,D,20070724,000000,34.45,34.99,34.27,34.83,22900,0
+MLP.US,D,20070725,000000,34.7,34.7,33.9,33.94,9500,0
+MLP.US,D,20070726,000000,33.8,33.8,32.96,33,25300,0
+MLP.US,D,20070727,000000,33.2,33.2,31.92,31.99,19800,0
+MLP.US,D,20070730,000000,32.1,33.35,31.5,32.89,25000,0
+MLP.US,D,20070731,000000,33.1,33.19,31.77,31.84,26800,0
+MLP.US,D,20070801,000000,31.77,32.8,31.77,32.38,11400,0
+MLP.US,D,20070802,000000,32.08,32.55,31.55,31.94,11900,0
+MLP.US,D,20070803,000000,31.94,33.69,31.28,31.5,37600,0
+MLP.US,D,20070806,000000,31.65,32.7,31.5,32.2,20400,0
+MLP.US,D,20070807,000000,32,33.02,32,32.9,18200,0
+MLP.US,D,20070808,000000,32.34,33.75,32.13,33.44,57900,0
+MLP.US,D,20070809,000000,33.4,34.49,33.16,33.39,28300,0
+MLP.US,D,20070810,000000,33.3,34.6,32.91,33.75,66300,0
+MLP.US,D,20070813,000000,34.01,34.01,31.86,31.94,47600,0
+MLP.US,D,20070814,000000,31.6,31.71,28.98,29.25,63200,0
+MLP.US,D,20070815,000000,29.3,29.59,28.15,28.36,100400,0
+MLP.US,D,20070816,000000,28.2,29.7,28,28.99,36300,0
+MLP.US,D,20070817,000000,33,33,28.89,29.75,29700,0
+MLP.US,D,20070820,000000,29.82,29.82,29.4,29.56,17800,0
+MLP.US,D,20070821,000000,29.75,30.1,28.34,28.69,43200,0
+MLP.US,D,20070822,000000,28.84,29.56,28.36,28.65,13200,0
+MLP.US,D,20070823,000000,28.84,28.86,28,28.05,25400,0
+MLP.US,D,20070824,000000,28.1,28.35,27.75,28.35,16000,0
+MLP.US,D,20070827,000000,28.2,28.85,27.88,27.9,10100,0
+MLP.US,D,20070828,000000,27.83,28.1,27.5,27.69,17000,0
+MLP.US,D,20070829,000000,27.71,29.05,27.67,28.99,6100,0
+MLP.US,D,20070830,000000,28.49,29.88,28.49,28.99,9700,0
+MLP.US,D,20070831,000000,29,29.7,28.8,29.05,13400,0
+MLP.US,D,20070904,000000,28.95,28.95,28.11,28.4,12600,0
+MLP.US,D,20070905,000000,28.4,28.4,27.61,28.09,14300,0
+MLP.US,D,20070906,000000,28.19,28.9,27.93,28.66,11800,0
+MLP.US,D,20070907,000000,28.4,28.44,27.77,28.31,14600,0
+MLP.US,D,20070910,000000,28.43,28.43,27.57,28.03,25700,0
+MLP.US,D,20070911,000000,28.08,28.78,28.08,28.54,39600,0
+MLP.US,D,20070912,000000,28.55,28.72,28.06,28.22,24600,0
+MLP.US,D,20070913,000000,28.2,29,28.02,28.86,15600,0
+MLP.US,D,20070914,000000,28.7,28.84,27.52,27.81,19800,0
+MLP.US,D,20070917,000000,27.7,27.8,27.5,27.78,21200,0
+MLP.US,D,20070918,000000,27.83,28.37,27.66,28.26,23300,0
+MLP.US,D,20070919,000000,28.7,29.15,28.37,29.09,19100,0
+MLP.US,D,20070920,000000,29.1,29.1,28.5,28.92,7000,0
+MLP.US,D,20070921,000000,29.18,29.18,28.61,28.83,19900,0
+MLP.US,D,20070924,000000,28.84,28.84,27.93,27.95,6600,0
+MLP.US,D,20070925,000000,27.92,28.5,27.53,28.46,11900,0
+MLP.US,D,20070926,000000,28.59,29.39,28.52,29.29,14700,0
+MLP.US,D,20070927,000000,29.43,30.19,29.4,30.1,16700,0
+MLP.US,D,20070928,000000,30.29,30.45,29.72,30.44,18900,0
+MLP.US,D,20071001,000000,30.02,30.82,29.5,29.93,30600,0
+MLP.US,D,20071002,000000,29.99,30.2,29.12,29.65,16100,0
+MLP.US,D,20071003,000000,29.59,30,28.55,28.55,25000,0
+MLP.US,D,20071004,000000,28.71,28.78,27.96,27.99,18200,0
+MLP.US,D,20071005,000000,28.15,28.93,28.15,28.93,18900,0
+MLP.US,D,20071008,000000,28.98,29.74,28.93,29.74,13400,0
+MLP.US,D,20071009,000000,29.8,30.34,29.49,29.97,20200,0
+MLP.US,D,20071010,000000,29.67,30.24,29.66,29.96,6700,0
+MLP.US,D,20071011,000000,29.96,30.45,29.83,30.08,23800,0
+MLP.US,D,20071012,000000,29.85,30.5,29.71,29.97,15900,0
+MLP.US,D,20071015,000000,29.93,30.04,29.83,30.04,15800,0
+MLP.US,D,20071016,000000,29.91,30.24,29.91,30.2,16600,0
+MLP.US,D,20071017,000000,30.5,30.5,29.72,30.07,14600,0
+MLP.US,D,20071018,000000,29.97,30.48,29.97,30.44,8500,0
+MLP.US,D,20071019,000000,30.41,30.69,29.7,29.83,18200,0
+MLP.US,D,20071022,000000,29.65,30.09,29.65,29.98,7500,0
+MLP.US,D,20071023,000000,30.25,30.29,30,30.08,6700,0
+MLP.US,D,20071024,000000,29.91,29.97,29.75,29.85,6100,0
+MLP.US,D,20071025,000000,29.89,30.2,29.75,30,6100,0
+MLP.US,D,20071026,000000,30.31,30.31,29.97,30.09,11900,0
+MLP.US,D,20071029,000000,29.95,30.36,29.75,29.84,14200,0
+MLP.US,D,20071030,000000,29.77,29.93,29.36,29.56,17100,0
+MLP.US,D,20071031,000000,29.6,29.61,29.35,29.45,16100,0
+MLP.US,D,20071101,000000,29.22,29.22,28.22,28.22,16600,0
+MLP.US,D,20071102,000000,28.42,28.8,28.01,28.01,10200,0
+MLP.US,D,20071105,000000,27.85,27.94,27.5,27.6,18700,0
+MLP.US,D,20071106,000000,27.6,28.03,27.6,28.03,9500,0
+MLP.US,D,20071107,000000,27.53,28,27.03,27.05,31000,0
+MLP.US,D,20071108,000000,27.2,27.81,27.01,27.52,24000,0
+MLP.US,D,20071109,000000,27.25,27.79,27.2,27.62,12100,0
+MLP.US,D,20071112,000000,27.55,29,27.55,28.8,9700,0
+MLP.US,D,20071113,000000,29,29.1,28.9,29.05,14800,0
+MLP.US,D,20071114,000000,29.64,29.71,29.2,29.68,7000,0
+MLP.US,D,20071115,000000,29.49,29.49,28.52,29.1,15800,0
+MLP.US,D,20071116,000000,29.14,29.14,28.5,28.51,12000,0
+MLP.US,D,20071119,000000,28.01,28.31,27.3,28.31,16000,0
+MLP.US,D,20071120,000000,28.25,28.49,27.81,28.49,9800,0
+MLP.US,D,20071121,000000,28.44,28.9,28.36,28.82,9374,0
+MLP.US,D,20071123,000000,28.7,29,28.62,28.8,4800,0
+MLP.US,D,20071126,000000,28.66,28.75,27.6,27.7,10900,0
+MLP.US,D,20071127,000000,27.52,28.3,27.52,28.3,30500,0
+MLP.US,D,20071128,000000,28.5,28.7,28.4,28.68,14700,0
+MLP.US,D,20071129,000000,28.85,28.85,27.78,28.3,22300,0
+MLP.US,D,20071130,000000,28.4,28.6,28.15,28.15,29365,0
+MLP.US,D,20071203,000000,27.76,28.16,27.56,27.81,16800,0
+MLP.US,D,20071204,000000,27.63,27.87,27.5,27.5,8680,0
+MLP.US,D,20071205,000000,28,28,27.51,27.88,10700,0
+MLP.US,D,20071206,000000,27.85,27.95,27.84,27.92,7100,0
+MLP.US,D,20071207,000000,28.17,28.57,27.86,28.25,16000,0
+MLP.US,D,20071210,000000,28.25,28.79,28.2,28.51,18400,0
+MLP.US,D,20071211,000000,28.61,29.54,28.61,29.07,15100,0
+MLP.US,D,20071212,000000,29.34,29.6,28.64,28.77,6905,0
+MLP.US,D,20071213,000000,28.5,28.56,28.28,28.43,4400,0
+MLP.US,D,20071214,000000,28.2,28.2,27.46,27.6,11200,0
+MLP.US,D,20071217,000000,27.01,27.45,26.5,26.55,18600,0
+MLP.US,D,20071218,000000,25.7,26.75,25.7,26.62,13300,0
+MLP.US,D,20071219,000000,26.47,27.72,26.47,27.31,11700,0
+MLP.US,D,20071220,000000,26.97,28.6,26.97,28.54,23600,0
+MLP.US,D,20071221,000000,28.78,29.11,28.7,28.87,35891,0
+MLP.US,D,20071224,000000,28.98,29.29,28.91,29.29,3800,0
+MLP.US,D,20071226,000000,29.21,29.86,29.1,29.68,6616,0
+MLP.US,D,20071227,000000,28.99,29.85,28.99,29.44,12050,0
+MLP.US,D,20071228,000000,29.5,29.5,29.35,29.4,7800,0
+MLP.US,D,20071231,000000,29.19,29.2,28.44,29.11,15150,0
+MLP.US,D,20080102,000000,29.11,29.2,28.4,28.8,11200,0
+MLP.US,D,20080103,000000,28.91,28.91,27.7,27.75,9300,0
+MLP.US,D,20080104,000000,27.5,27.6,26.42,26.44,13000,0
+MLP.US,D,20080107,000000,26.61,27.95,26.47,27.66,10275,0
+MLP.US,D,20080108,000000,27.66,27.95,27.35,27.36,14300,0
+MLP.US,D,20080109,000000,27.5,28.01,27.5,27.99,14800,0
+MLP.US,D,20080110,000000,27.85,29.15,27.73,28.98,10500,0
+MLP.US,D,20080111,000000,28.77,28.95,28,28.12,10600,0
+MLP.US,D,20080114,000000,27.89,28.06,27.23,27.88,11100,0
+MLP.US,D,20080115,000000,28.01,28.03,27.58,28.03,7400,0
+MLP.US,D,20080116,000000,27.91,29.02,27.79,28.78,9000,0
+MLP.US,D,20080117,000000,28.88,28.88,27.58,27.68,13000,0
+MLP.US,D,20080118,000000,27.4,27.75,27.2,27.55,17900,0
+MLP.US,D,20080122,000000,27.35,28.69,27.12,28.6,30900,0
+MLP.US,D,20080123,000000,28.25,28.93,28.11,28.93,20260,0
+MLP.US,D,20080124,000000,28.7,29.2,28.5,28.61,13212,0
+MLP.US,D,20080125,000000,28.81,28.81,26.91,28.5,6500,0
+MLP.US,D,20080128,000000,28.5,28.88,28.11,28.88,15394,0
+MLP.US,D,20080129,000000,28.97,29,28.2,28.24,6200,0
+MLP.US,D,20080130,000000,28.09,28.21,27.51,27.51,12315,0
+MLP.US,D,20080131,000000,27.41,28.2,27.2,27.45,17400,0
+MLP.US,D,20080201,000000,27.73,28.15,27.56,28.15,10900,0
+MLP.US,D,20080204,000000,28.08,28.16,27.76,27.83,7800,0
+MLP.US,D,20080205,000000,27.61,27.69,26.51,26.72,16000,0
+MLP.US,D,20080206,000000,26.85,27.09,26.5,26.63,7500,0
+MLP.US,D,20080207,000000,26.73,26.79,26.34,26.5,9500,0
+MLP.US,D,20080208,000000,26.35,26.46,26.15,26.32,9130,0
+MLP.US,D,20080211,000000,26.89,26.89,25.4,25.98,14210,0
+MLP.US,D,20080212,000000,26.1,26.1,25.8,25.83,6100,0
+MLP.US,D,20080213,000000,26.3,26.49,25.93,26.49,9200,0
+MLP.US,D,20080214,000000,26.6,26.69,26.5,26.56,5300,0
+MLP.US,D,20080215,000000,26.4,27.45,26.1,26.46,11600,0
+MLP.US,D,20080219,000000,26.84,27.18,26.45,26.81,7600,0
+MLP.US,D,20080220,000000,26.7,28.64,26.7,28.64,37900,0
+MLP.US,D,20080221,000000,28.69,28.83,27.96,27.96,8400,0
+MLP.US,D,20080222,000000,28.02,28.09,27.02,27.35,8600,0
+MLP.US,D,20080225,000000,27.44,27.75,26.7,27.71,10400,0
+MLP.US,D,20080226,000000,27.63,28.63,27.63,27.9,9200,0
+MLP.US,D,20080227,000000,27.78,28.2,27.78,27.84,3000,0
+MLP.US,D,20080228,000000,27.7,28.49,27.5,27.5,8100,0
+MLP.US,D,20080229,000000,26.75,27.11,26.16,26.16,16500,0
+MLP.US,D,20080303,000000,26.06,26.7,26.05,26.22,10400,0
+MLP.US,D,20080304,000000,26.19,26.92,26.19,26.92,8228,0
+MLP.US,D,20080305,000000,26.4,27.23,26.4,26.89,8100,0
+MLP.US,D,20080306,000000,26.72,27.15,26.13,26.13,8200,0
+MLP.US,D,20080307,000000,25.26,26.2,25.24,25.62,11628,0
+MLP.US,D,20080310,000000,25.62,25.62,24.98,24.98,7452,0
+MLP.US,D,20080311,000000,25.16,26.46,25.16,26.3,22000,0
+MLP.US,D,20080312,000000,26.34,26.85,26.14,26.85,14000,0
+MLP.US,D,20080313,000000,26.53,28.28,26.4,28.22,15934,0
+MLP.US,D,20080314,000000,28.01,28.3,27.2,27.69,12000,0
+MLP.US,D,20080317,000000,27.5,28.96,27.25,28.62,10100,0
+MLP.US,D,20080318,000000,28.88,29.03,28.63,29.03,17000,0
+MLP.US,D,20080319,000000,29.01,30.4,29.01,30.23,25700,0
+MLP.US,D,20080320,000000,29.48,32.3,29.48,32.01,64300,0
+MLP.US,D,20080324,000000,32.15,32.15,31.44,31.77,8900,0
+MLP.US,D,20080325,000000,31.27,31.81,31.27,31.64,12146,0
+MLP.US,D,20080326,000000,31.55,31.9,31.55,31.82,12200,0
+MLP.US,D,20080327,000000,31.91,32.89,31.83,32.62,6900,0
+MLP.US,D,20080328,000000,32.49,33.01,32.49,32.59,9000,0
+MLP.US,D,20080331,000000,32.51,33,31.55,31.89,11500,0
+MLP.US,D,20080401,000000,32.49,32.54,31.45,32.54,18000,0
+MLP.US,D,20080402,000000,32.54,33.75,32.54,33.4,9000,0
+MLP.US,D,20080403,000000,31.65,33.4,31.65,32.24,11000,0
+MLP.US,D,20080404,000000,32.01,32.14,30.65,31.85,13400,0
+MLP.US,D,20080407,000000,32.01,32.5,31.65,32.5,10600,0
+MLP.US,D,20080408,000000,32.45,32.99,32.25,32.78,4900,0
+MLP.US,D,20080409,000000,31.98,32.75,31.97,32.15,11600,0
+MLP.US,D,20080410,000000,32.05,32.05,31.13,31.18,7600,0
+MLP.US,D,20080411,000000,31.18,31.2,29.74,29.74,11100,0
+MLP.US,D,20080414,000000,29.71,31.2,29.26,30.4,12800,0
+MLP.US,D,20080415,000000,30.51,30.89,30.4,30.5,4100,0
+MLP.US,D,20080416,000000,30.71,31.75,30.67,31.72,8000,0
+MLP.US,D,20080417,000000,32.15,32.42,31.75,32.28,7300,0
+MLP.US,D,20080418,000000,32.22,32.98,32.19,32.9,10700,0
+MLP.US,D,20080421,000000,32.75,32.75,32.4,32.4,2400,0
+MLP.US,D,20080422,000000,32.26,32.75,31.32,31.41,8100,0
+MLP.US,D,20080423,000000,31.48,31.61,31.32,31.44,2000,0
+MLP.US,D,20080424,000000,31.4,32.75,31.22,32.75,9700,0
+MLP.US,D,20080425,000000,32.74,32.75,32.48,32.74,4000,0
+MLP.US,D,20080428,000000,32,32.79,32,32.57,6518,0
+MLP.US,D,20080429,000000,32.75,32.75,31.85,31.88,4560,0
+MLP.US,D,20080430,000000,32,32,31.3,31.5,6166,0
+MLP.US,D,20080501,000000,31.6,34,31.6,34,3100,0
+MLP.US,D,20080502,000000,33.62,33.76,31.5,31.8,6300,0
+MLP.US,D,20080505,000000,31.32,31.56,30.16,30.3,14300,0
+MLP.US,D,20080506,000000,30.6,30.9,29.7,30,7600,0
+MLP.US,D,20080507,000000,30.13,30.27,28.73,28.95,15067,0
+MLP.US,D,20080508,000000,28.7,29.24,28,28.34,8300,0
+MLP.US,D,20080509,000000,28.07,30.06,28.01,28.83,11300,0
+MLP.US,D,20080512,000000,29.1,30.71,29.1,30.59,15139,0
+MLP.US,D,20080513,000000,30.14,31.5,30.06,31.5,5450,0
+MLP.US,D,20080514,000000,31.2,31.24,30.68,31,2677,0
+MLP.US,D,20080515,000000,30.59,31.2,29.94,31.2,7837,0
+MLP.US,D,20080516,000000,31.65,32,30.85,30.86,10141,0
+MLP.US,D,20080519,000000,30.56,30.66,29.5,29.64,10945,0
+MLP.US,D,20080520,000000,30.53,30.7,29.7,29.9,7720,0
+MLP.US,D,20080521,000000,29.9,30.11,29,29,8500,0
+MLP.US,D,20080522,000000,29,29.5,28.7,29.05,5600,0
+MLP.US,D,20080523,000000,28.9,28.97,28.37,28.54,4100,0
+MLP.US,D,20080527,000000,28.54,28.75,28,28.25,6784,0
+MLP.US,D,20080528,000000,28.15,28.34,28.01,28.11,3000,0
+MLP.US,D,20080529,000000,28.16,28.95,28.04,28.95,11760,0
+MLP.US,D,20080530,000000,28.7,29.2,28.62,28.88,6900,0
+MLP.US,D,20080602,000000,28.81,28.81,27.73,27.75,32910,0
+MLP.US,D,20080603,000000,27.75,28.34,27.44,27.65,13650,0
+MLP.US,D,20080604,000000,27.97,29.09,27.93,28.83,13528,0
+MLP.US,D,20080605,000000,28.6,29.04,28.53,29.04,9510,0
+MLP.US,D,20080606,000000,28.96,28.96,27.9,27.9,8900,0
+MLP.US,D,20080609,000000,27.99,27.99,27.3,27.35,9410,0
+MLP.US,D,20080610,000000,27.31,28.24,27.3,28.07,5786,0
+MLP.US,D,20080611,000000,27.75,28.1,27.06,27.06,18011,0
+MLP.US,D,20080612,000000,27.24,27.72,27.06,27.15,4895,0
+MLP.US,D,20080613,000000,27.45,27.71,27,27.25,5650,0
+MLP.US,D,20080616,000000,27.2,28.25,27,27.9,12990,0
+MLP.US,D,20080617,000000,28,28.42,27.7,27.76,6243,0
+MLP.US,D,20080618,000000,28.26,29.57,28.26,29.33,15963,0
+MLP.US,D,20080619,000000,28.99,30.99,28.99,30.7,8859,0
+MLP.US,D,20080620,000000,30.5,31.12,30.24,30.5,16800,0
+MLP.US,D,20080623,000000,30.75,31.08,29.65,29.65,4800,0
+MLP.US,D,20080624,000000,29.25,30.09,28.75,29.6,10700,0
+MLP.US,D,20080625,000000,29.99,31,29.99,31,6675,0
+MLP.US,D,20080626,000000,30.5,30.76,29.58,29.65,7300,0
+MLP.US,D,20080627,000000,29.56,29.56,27.92,29.1,60676,0
+MLP.US,D,20080630,000000,29.37,30.97,29.12,29.45,14521,0
+MLP.US,D,20080701,000000,29,29,28.02,28.2,8430,0
+MLP.US,D,20080702,000000,28.12,28.12,27.51,27.6,13850,0
+MLP.US,D,20080703,000000,27.36,28.11,27.36,27.83,5600,0
+MLP.US,D,20080707,000000,27.4,28.29,27.01,27.8,22136,0
+MLP.US,D,20080708,000000,27.6,29.27,27.6,29.27,11605,0
+MLP.US,D,20080709,000000,29.44,29.49,28.66,28.75,16280,0
+MLP.US,D,20080710,000000,28.5,28.8,28.14,28.74,11100,0
+MLP.US,D,20080711,000000,28.63,29.24,28.35,29.24,18300,0
+MLP.US,D,20080714,000000,29.65,29.69,29.05,29.41,9600,0
+MLP.US,D,20080715,000000,29.7,32.25,29.1,32.21,19593,0
+MLP.US,D,20080716,000000,31.93,33.05,28.9,33.05,20902,0
+MLP.US,D,20080717,000000,33.1,33.9,32.43,32.74,13999,0
+MLP.US,D,20080718,000000,32.74,32.74,30.74,30.95,14790,0
+MLP.US,D,20080721,000000,31.2,31.69,31.11,31.49,1900,0
+MLP.US,D,20080722,000000,31.65,34.25,31.6,34.25,15986,0
+MLP.US,D,20080723,000000,33.99,34,31.25,32.41,22280,0
+MLP.US,D,20080724,000000,32.71,33.26,32.06,32.79,10090,0
+MLP.US,D,20080725,000000,33.15,34,32.38,33.22,13899,0
+MLP.US,D,20080728,000000,32.15,32.22,28.35,28.62,14247,0
+MLP.US,D,20080729,000000,28.9,29.79,28.25,29.23,22703,0
+MLP.US,D,20080730,000000,29.51,29.72,27.5,28,20005,0
+MLP.US,D,20080731,000000,27.55,28.5,27.5,28.5,14581,0
+MLP.US,D,20080801,000000,28,28,26.85,27.18,22063,0
+MLP.US,D,20080804,000000,26.75,26.76,25.75,26.54,14860,0
+MLP.US,D,20080805,000000,27,28,26.61,27.39,21200,0
+MLP.US,D,20080806,000000,27.6,27.75,26.33,26.97,13200,0
+MLP.US,D,20080807,000000,27.13,27.13,26,26.1,83700,0
+MLP.US,D,20080808,000000,26.44,27.29,26.38,27.07,16252,0
+MLP.US,D,20080811,000000,26.8,27.71,26.12,27.68,20200,0
+MLP.US,D,20080812,000000,27.43,27.5,26.76,27,16922,0
+MLP.US,D,20080813,000000,26.84,27.31,26.32,26.55,17804,0
+MLP.US,D,20080814,000000,26.5,26.72,26.11,26.5,19326,0
+MLP.US,D,20080815,000000,27.15,27.15,25.5,25.79,33855,0
+MLP.US,D,20080818,000000,25.84,25.84,25.36,25.65,10713,0
+MLP.US,D,20080819,000000,25.3,25.89,25.1,25.89,12600,0
+MLP.US,D,20080820,000000,26.23,26.36,25.05,25.05,19250,0
+MLP.US,D,20080821,000000,25,27.09,25,26.01,40800,0
+MLP.US,D,20080822,000000,26.01,26.79,25.71,26.64,19403,0
+MLP.US,D,20080825,000000,26.55,26.55,26.27,26.32,9505,0
+MLP.US,D,20080826,000000,26.3,26.8,26.3,26.77,11648,0
+MLP.US,D,20080827,000000,26.48,26.75,26.39,26.75,10000,0
+MLP.US,D,20080828,000000,26.75,27.61,26.46,27.1,14301,0
+MLP.US,D,20080829,000000,26.98,27.27,26.83,26.83,16927,0
+MLP.US,D,20080902,000000,27.19,27.19,25.93,26.45,19465,0
+MLP.US,D,20080903,000000,26.25,26.68,26.21,26.47,15688,0
+MLP.US,D,20080904,000000,26.36,26.68,25.15,25.34,22982,0
+MLP.US,D,20080905,000000,25.35,25.97,25.08,25.88,11842,0
+MLP.US,D,20080908,000000,26.5,26.5,25.9,25.9,9197,0
+MLP.US,D,20080909,000000,25.99,26.39,25.83,25.83,8278,0
+MLP.US,D,20080910,000000,25.95,26.39,25.69,26.21,13133,0
+MLP.US,D,20080911,000000,26.27,26.5,25.32,25.5,12864,0
+MLP.US,D,20080912,000000,25.3,25.47,25.09,25.09,11549,0
+MLP.US,D,20080915,000000,25.07,25.51,24.68,24.68,15008,0
+MLP.US,D,20080916,000000,24.5,24.5,23.01,23.8,23770,0
+MLP.US,D,20080917,000000,23.41,23.41,22.19,22.19,14600,0
+MLP.US,D,20080918,000000,22.59,27.2,22.59,27.2,36623,0
+MLP.US,D,20080919,000000,28.82,28.93,22.4,28.8,98295,0
+MLP.US,D,20080922,000000,28.57,28.57,27.33,27.45,10404,0
+MLP.US,D,20080923,000000,27.52,28.43,27.14,27.14,13300,0
+MLP.US,D,20080924,000000,29.5,29.69,27.01,27.13,20277,0
+MLP.US,D,20080925,000000,27.14,27.73,26.92,27,36059,0
+MLP.US,D,20080926,000000,27,28.8,27,28.61,8899,0
+MLP.US,D,20080929,000000,28.2,29,27.71,27.81,76682,0
+MLP.US,D,20080930,000000,27.25,28,26.65,27.49,46543,0
+MLP.US,D,20081001,000000,27.38,28,27.27,27.45,15682,0
+MLP.US,D,20081002,000000,27.2,27.29,26.56,26.76,37958,0
+MLP.US,D,20081003,000000,26.5,27.14,26.2,26.25,10500,0
+MLP.US,D,20081006,000000,25,25,23.3,23.67,70741,0
+MLP.US,D,20081007,000000,23.98,24.24,21.16,21.3,24596,0
+MLP.US,D,20081008,000000,21,21.05,19.22,19.35,29244,0
+MLP.US,D,20081009,000000,19.25,20.09,16.93,16.93,27902,0
+MLP.US,D,20081010,000000,16,16.66,15.25,16,38891,0
+MLP.US,D,20081013,000000,16.26,19.71,16.26,19.71,23113,0
+MLP.US,D,20081014,000000,20.31,20.31,18.96,19.83,21351,0
+MLP.US,D,20081015,000000,18.85,19.69,17.5,17.8,52483,0
+MLP.US,D,20081016,000000,18,19.44,17.48,19.44,25230,0
+MLP.US,D,20081017,000000,21.18,21.18,16.55,16.55,42800,0
+MLP.US,D,20081020,000000,16.2,17.2,16,16.79,20465,0
+MLP.US,D,20081021,000000,16.47,17.09,16.4,16.9,26927,0
+MLP.US,D,20081022,000000,16.6,17.39,16.6,16.94,14736,0
+MLP.US,D,20081023,000000,16.97,16.97,15.16,15.77,20600,0
+MLP.US,D,20081024,000000,15.4,16.11,14.58,15.58,19127,0
+MLP.US,D,20081027,000000,15.23,15.4,13.99,13.99,14306,0
+MLP.US,D,20081028,000000,14.29,14.29,12.54,13.39,37430,0
+MLP.US,D,20081029,000000,13.41,13.41,12.63,12.88,14896,0
+MLP.US,D,20081030,000000,12.88,13.64,12.8,13.52,24225,0
+MLP.US,D,20081031,000000,13.81,16.25,13.56,15.5,53137,0
+MLP.US,D,20081103,000000,15.43,15.75,14.63,15.52,29380,0
+MLP.US,D,20081104,000000,15.8,15.98,15,15.54,14476,0
+MLP.US,D,20081105,000000,15.35,15.98,14.78,14.79,19854,0
+MLP.US,D,20081106,000000,15,15.61,14.85,15.01,21500,0
+MLP.US,D,20081107,000000,15.25,15.52,14.84,14.86,9850,0
+MLP.US,D,20081110,000000,15,15.3,14.51,14.88,18124,0
+MLP.US,D,20081111,000000,14.84,15.25,14.76,14.78,15885,0
+MLP.US,D,20081112,000000,14.75,15.16,14.04,14.46,27853,0
+MLP.US,D,20081113,000000,14.52,15.03,14.1,15.03,25813,0
+MLP.US,D,20081114,000000,14.81,14.81,13.1,13.1,10848,0
+MLP.US,D,20081117,000000,13.04,13.04,12,12,21200,0
+MLP.US,D,20081118,000000,12.06,12.5,11.41,12.5,23161,0
+MLP.US,D,20081119,000000,12.44,12.44,11.21,11.21,13774,0
+MLP.US,D,20081120,000000,11.14,11.53,10,10.08,28160,0
+MLP.US,D,20081121,000000,10.01,10.26,9,9.75,32910,0
+MLP.US,D,20081124,000000,9.74,11.14,9.74,10.9,21015,0
+MLP.US,D,20081125,000000,10.96,11,10.45,10.72,10105,0
+MLP.US,D,20081126,000000,11.58,11.58,10.6,11.33,26019,0
+MLP.US,D,20081128,000000,10.95,11.33,10.9,11.23,4488,0
+MLP.US,D,20081201,000000,10.9,11.2,9.25,9.27,15829,0
+MLP.US,D,20081202,000000,9.4,9.4,8.96,9.2,17400,0
+MLP.US,D,20081203,000000,9.35,9.4,9,9.25,20063,0
+MLP.US,D,20081204,000000,9.25,9.6,8.9,9.09,14065,0
+MLP.US,D,20081205,000000,9.14,9.42,8.5,8.8,27570,0
+MLP.US,D,20081208,000000,9.55,9.68,8.85,9.15,29707,0
+MLP.US,D,20081209,000000,8.85,8.99,8.28,8.28,21204,0
+MLP.US,D,20081210,000000,8.4,8.63,8.1,8.3,21507,0
+MLP.US,D,20081211,000000,8.3,8.44,7.88,7.88,9800,0
+MLP.US,D,20081212,000000,7.76,8.2,7.5,8.2,24097,0
+MLP.US,D,20081215,000000,8.23,8.77,8.23,8.71,17363,0
+MLP.US,D,20081216,000000,8.77,9.68,8.53,9.68,33943,0
+MLP.US,D,20081217,000000,9.5,11.93,9.5,11.93,24394,0
+MLP.US,D,20081218,000000,11.25,12.76,11.23,12.18,50447,0
+MLP.US,D,20081219,000000,12.49,12.9,11.28,11.62,52352,0
+MLP.US,D,20081222,000000,11.65,11.78,10.57,11.29,24040,0
+MLP.US,D,20081223,000000,11.34,12.04,11.34,11.48,9668,0
+MLP.US,D,20081224,000000,11.51,11.57,11.31,11.57,6983,0
+MLP.US,D,20081226,000000,11.49,11.68,11.49,11.55,6695,0
+MLP.US,D,20081229,000000,11.36,11.73,11.26,11.63,17629,0
+MLP.US,D,20081230,000000,11.72,12.03,11.69,12.03,26476,0
+MLP.US,D,20081231,000000,12.1,13.62,12.1,13.43,22650,0
+MLP.US,D,20090102,000000,13.55,13.67,13.01,13.11,6207,0
+MLP.US,D,20090105,000000,13.08,13.08,12.3,12.46,10500,0
+MLP.US,D,20090106,000000,12.49,13.05,12.49,12.96,4542,0
+MLP.US,D,20090107,000000,12.74,12.77,12.25,12.47,9080,0
+MLP.US,D,20090108,000000,12.25,13,12.25,13,7263,0
+MLP.US,D,20090109,000000,12.96,12.96,11.95,12.15,12842,0
+MLP.US,D,20090112,000000,12.08,12.08,11.01,11.07,10392,0
+MLP.US,D,20090113,000000,11.3,11.3,10.73,10.82,5800,0
+MLP.US,D,20090114,000000,10.7,10.86,10,10,10800,0
+MLP.US,D,20090115,000000,10,10.03,9.75,9.93,12508,0
+MLP.US,D,20090116,000000,10.17,10.27,9.9,10.02,10602,0
+MLP.US,D,20090120,000000,9.96,9.96,9,9,9244,0
+MLP.US,D,20090121,000000,9.2,9.2,8.53,9,15792,0
+MLP.US,D,20090122,000000,8.85,8.85,8.7,8.75,6500,0
+MLP.US,D,20090123,000000,8.53,8.67,8.46,8.6,25786,0
+MLP.US,D,20090126,000000,8.65,8.94,8.51,8.9,21401,0
+MLP.US,D,20090127,000000,8.9,9.79,8.9,9.49,22057,0
+MLP.US,D,20090128,000000,9.63,9.67,9.15,9.52,11234,0
+MLP.US,D,20090129,000000,9.44,9.61,9.39,9.39,8628,0
+MLP.US,D,20090130,000000,9.52,10.28,9.22,9.23,8297,0
+MLP.US,D,20090202,000000,9.01,9.32,8.77,9.15,34938,0
+MLP.US,D,20090203,000000,9.21,9.32,8.84,8.94,21300,0
+MLP.US,D,20090204,000000,8.97,9.8,8.81,8.93,28140,0
+MLP.US,D,20090205,000000,8.9,9.23,8.75,8.94,16238,0
+MLP.US,D,20090206,000000,8.96,9.75,8.66,8.95,13599,0
+MLP.US,D,20090209,000000,9.12,9.16,8.69,8.91,39294,0
+MLP.US,D,20090210,000000,8.88,8.9,8.67,8.75,20827,0
+MLP.US,D,20090211,000000,8.79,8.79,8,8.06,11484,0
+MLP.US,D,20090212,000000,8.4,10.34,8.28,10.31,24977,0
+MLP.US,D,20090213,000000,10.46,10.46,10.05,10.29,9010,0
+MLP.US,D,20090217,000000,10.29,10.29,9.24,9.24,10537,0
+MLP.US,D,20090218,000000,9.3,9.43,8.46,8.47,19790,0
+MLP.US,D,20090219,000000,8.6,8.6,8.12,8.19,14315,0
+MLP.US,D,20090220,000000,8.08,8.61,8.08,8.51,9300,0
+MLP.US,D,20090223,000000,8.49,8.79,8.49,8.49,9883,0
+MLP.US,D,20090224,000000,8.82,8.96,8.5,8.62,17079,0
+MLP.US,D,20090225,000000,8.15,8.25,7.51,7.98,23034,0
+MLP.US,D,20090226,000000,8.02,8.61,8.02,8.45,11640,0
+MLP.US,D,20090227,000000,7.91,8.04,7.88,7.88,10767,0
+MLP.US,D,20090302,000000,7.7,7.85,7.2,7.2,17466,0
+MLP.US,D,20090303,000000,7.32,7.35,6.62,6.62,17845,0
+MLP.US,D,20090304,000000,6.75,6.75,6.27,6.34,13537,0
+MLP.US,D,20090305,000000,6.2,6.23,5.87,5.91,16546,0
+MLP.US,D,20090306,000000,5.97,6.05,5.62,5.7,16520,0
+MLP.US,D,20090309,000000,5.7,5.7,5.2,5.2,17465,0
+MLP.US,D,20090310,000000,5.44,5.47,5.2,5.32,56926,0
+MLP.US,D,20090311,000000,5.25,5.57,5.23,5.23,19636,0
+MLP.US,D,20090312,000000,5.19,5.37,5.18,5.36,17639,0
+MLP.US,D,20090313,000000,5.25,6.94,5.25,6.6,13100,0
+MLP.US,D,20090316,000000,6.71,7.59,6.46,6.51,18200,0
+MLP.US,D,20090317,000000,6.52,7.77,6.37,7.77,17671,0
+MLP.US,D,20090318,000000,7.7,8.15,6.5,8.14,23073,0
+MLP.US,D,20090319,000000,8.59,8.71,7.25,7.32,18048,0
+MLP.US,D,20090320,000000,7.36,7.67,7.25,7.42,22875,0
+MLP.US,D,20090323,000000,7.6,9.47,7.6,9.47,20667,0
+MLP.US,D,20090324,000000,9.37,9.37,8.7,8.92,17650,0
+MLP.US,D,20090325,000000,9.25,9.3,8.76,9.09,7400,0
+MLP.US,D,20090326,000000,9.84,9.84,9,9.15,13661,0
+MLP.US,D,20090327,000000,9,9.04,8.61,8.61,9705,0
+MLP.US,D,20090330,000000,8.83,8.83,8.15,8.29,21608,0
+MLP.US,D,20090331,000000,8.43,8.57,8.34,8.49,10095,0
+MLP.US,D,20090401,000000,8.34,8.7,8.34,8.5,9518,0
+MLP.US,D,20090402,000000,8.69,8.99,8.49,8.9,18868,0
+MLP.US,D,20090403,000000,8.89,8.95,8.57,8.95,17133,0
+MLP.US,D,20090406,000000,8.87,8.9,8.37,8.39,17052,0
+MLP.US,D,20090407,000000,7.77,8.26,7.24,7.24,15493,0
+MLP.US,D,20090408,000000,7.32,7.48,7.3,7.37,5666,0
+MLP.US,D,20090409,000000,7.56,7.69,7.25,7.69,24408,0
+MLP.US,D,20090413,000000,7.5,8.08,7.44,8.03,64169,0
+MLP.US,D,20090414,000000,7.91,8.13,7.78,7.8,17369,0
+MLP.US,D,20090415,000000,7.86,8.04,7.7,7.78,21773,0
+MLP.US,D,20090416,000000,8.1,8.32,7.92,7.95,22050,0
+MLP.US,D,20090417,000000,8,8.11,7.55,7.82,28943,0
+MLP.US,D,20090420,000000,7.48,7.48,7,7.08,32996,0
+MLP.US,D,20090421,000000,7.05,7.05,6.76,6.92,23120,0
+MLP.US,D,20090422,000000,6.82,7.03,6.12,6.23,38963,0
+MLP.US,D,20090423,000000,6.27,6.28,5.81,5.87,19641,0
+MLP.US,D,20090424,000000,5.95,6,5.66,5.97,19181,0
+MLP.US,D,20090427,000000,5.69,5.85,5.59,5.59,15728,0
+MLP.US,D,20090428,000000,5.54,5.79,5.53,5.65,21772,0
+MLP.US,D,20090429,000000,5.62,5.77,5.6,5.75,123190,0
+MLP.US,D,20090430,000000,5.8,6.35,5.69,6.35,33209,0
+MLP.US,D,20090501,000000,6.72,6.99,6.23,6.28,48712,0
+MLP.US,D,20090504,000000,6.48,7,6.35,6.98,34391,0
+MLP.US,D,20090505,000000,6.18,7.1,6.18,7.01,21463,0
+MLP.US,D,20090506,000000,7.2,8.88,6.98,8.62,77408,0
+MLP.US,D,20090507,000000,8.77,9.75,7.49,8.3,91409,0
+MLP.US,D,20090508,000000,8.4,9.49,7.64,9.49,53276,0
+MLP.US,D,20090511,000000,9.53,10.24,9.23,10,31690,0
+MLP.US,D,20090512,000000,10.06,10.06,8.88,9.25,27812,0
+MLP.US,D,20090513,000000,8.9,9.73,8.55,8.76,54980,0
+MLP.US,D,20090514,000000,8.9,9.8,8.66,9.63,47611,0
+MLP.US,D,20090515,000000,9.54,9.61,8.08,8.43,98802,0
+MLP.US,D,20090518,000000,8.59,9.46,7.79,9.4,67464,0
+MLP.US,D,20090519,000000,9.37,9.48,8.48,8.57,31208,0
+MLP.US,D,20090520,000000,8.81,9.75,8.32,8.6,63774,0
+MLP.US,D,20090521,000000,8.32,8.78,8.13,8.31,23169,0
+MLP.US,D,20090522,000000,8.35,8.35,7.77,7.82,19135,0
+MLP.US,D,20090526,000000,7.9,9.28,7.9,9.11,65423,0
+MLP.US,D,20090527,000000,9.07,9.57,8.57,9.02,56138,0
+MLP.US,D,20090528,000000,8.91,9.35,8.35,9.16,70839,0
+MLP.US,D,20090529,000000,9,9.09,8.56,8.7,34875,0
+MLP.US,D,20090601,000000,8.78,9.34,8.68,9.3,38212,0
+MLP.US,D,20090602,000000,9.28,9.28,8.46,8.49,50625,0
+MLP.US,D,20090603,000000,8.37,8.37,7.58,7.87,70482,0
+MLP.US,D,20090604,000000,7.89,8.36,7.68,8.19,36919,0
+MLP.US,D,20090605,000000,8.25,8.25,8.01,8.14,13945,0
+MLP.US,D,20090608,000000,8.14,8.22,7.62,8.04,25214,0
+MLP.US,D,20090609,000000,8.01,8.25,7.63,8.14,27926,0
+MLP.US,D,20090610,000000,8.18,8.57,7.67,7.8,38175,0
+MLP.US,D,20090611,000000,7.8,8.24,7.64,7.93,24745,0
+MLP.US,D,20090612,000000,7.9,8.33,7.77,8.02,21438,0
+MLP.US,D,20090615,000000,7.78,8.63,7.78,8.63,52424,0
+MLP.US,D,20090616,000000,8.7,9.03,8.53,8.66,46601,0
+MLP.US,D,20090617,000000,8.65,9.3,8.17,9.14,48253,0
+MLP.US,D,20090618,000000,9.14,9.14,8.49,8.49,10155,0
+MLP.US,D,20090619,000000,8.75,8.76,8.03,8.3,44602,0
+MLP.US,D,20090622,000000,8.21,8.38,7.5,7.71,68652,0
+MLP.US,D,20090623,000000,7.81,7.83,7.47,7.66,27372,0
+MLP.US,D,20090624,000000,7.78,7.88,7.57,7.65,21609,0
+MLP.US,D,20090625,000000,7.59,8.29,7.45,8.18,23725,0
+MLP.US,D,20090626,000000,8.04,8.05,7.49,7.69,437701,0
+MLP.US,D,20090629,000000,7.74,7.91,7.59,7.68,48674,0
+MLP.US,D,20090630,000000,7.63,7.88,7.56,7.71,69379,0
+MLP.US,D,20090701,000000,7.71,7.89,7.56,7.57,29253,0
+MLP.US,D,20090702,000000,7.53,7.53,7.18,7.21,27701,0
+MLP.US,D,20090706,000000,7.05,7.12,6.8,6.9,28650,0
+MLP.US,D,20090707,000000,6.97,7.03,6.61,6.65,12405,0
+MLP.US,D,20090708,000000,6.8,7.15,6.25,6.27,33857,0
+MLP.US,D,20090709,000000,6.29,6.42,6.25,6.25,4400,0
+MLP.US,D,20090710,000000,6.25,6.4,6.03,6.1,41446,0
+MLP.US,D,20090713,000000,6.1,6.37,6.05,6.23,17350,0
+MLP.US,D,20090714,000000,6.3,6.78,6.25,6.39,23550,0
+MLP.US,D,20090715,000000,6.52,6.9,6.52,6.75,28900,0
+MLP.US,D,20090716,000000,6.73,6.73,6.27,6.4,13090,0
+MLP.US,D,20090717,000000,6.45,6.5,6.38,6.41,3400,0
+MLP.US,D,20090720,000000,6.41,6.72,6.41,6.69,12564,0
+MLP.US,D,20090721,000000,6.71,6.78,6.46,6.55,11300,0
+MLP.US,D,20090722,000000,6.38,6.52,6.3,6.52,9062,0
+MLP.US,D,20090723,000000,6.41,6.8,6.3,6.71,13441,0
+MLP.US,D,20090724,000000,6.71,7.06,6.58,7.04,29868,0
+MLP.US,D,20090727,000000,7.07,7.08,6.78,6.81,10892,0
+MLP.US,D,20090728,000000,6.81,6.89,6.56,6.8,9482,0
+MLP.US,D,20090729,000000,6.8,6.84,6.75,6.81,8942,0
+MLP.US,D,20090730,000000,6.85,7,6.85,7,8100,0
+MLP.US,D,20090731,000000,7.14,7.56,6.99,7.3,25900,0
+MLP.US,D,20090803,000000,7.32,7.47,7,7.25,23500,0
+MLP.US,D,20090804,000000,7.25,7.25,6.8,6.9,28992,0
+MLP.US,D,20090805,000000,6.98,7.25,6.88,7,36700,0
+MLP.US,D,20090806,000000,7,7.15,6.74,6.8,22537,0
+MLP.US,D,20090807,000000,6.93,7.08,6.06,6.1,93487,0
+MLP.US,D,20090810,000000,6.15,6.15,5.79,5.97,42373,0
+MLP.US,D,20090811,000000,5.97,6.08,5.85,5.88,15100,0
+MLP.US,D,20090812,000000,6,6.07,5.95,5.95,36750,0
+MLP.US,D,20090813,000000,6,6.73,6,6.36,18860,0
+MLP.US,D,20090814,000000,6.36,6.36,6.15,6.29,11000,0
+MLP.US,D,20090817,000000,6.06,6.28,6.02,6.08,6356,0
+MLP.US,D,20090818,000000,6.24,6.25,6.02,6.15,10827,0
+MLP.US,D,20090819,000000,5.96,6.36,5.85,6.36,11475,0
+MLP.US,D,20090820,000000,6.32,6.66,6.25,6.4,23648,0
+MLP.US,D,20090821,000000,6.4,6.7,6.4,6.5,11238,0
+MLP.US,D,20090824,000000,6.5,6.64,6.48,6.52,15144,0
+MLP.US,D,20090825,000000,6.51,6.51,6.2,6.34,5060,0
+MLP.US,D,20090826,000000,6.24,6.33,6.14,6.29,3000,0
+MLP.US,D,20090827,000000,6.22,6.28,6.14,6.18,4367,0
+MLP.US,D,20090828,000000,6.19,6.28,6.06,6.15,7275,0
+MLP.US,D,20090831,000000,6.12,6.31,6.12,6.27,8249,0
+MLP.US,D,20090901,000000,6.35,6.68,6.13,6.27,37185,0
+MLP.US,D,20090902,000000,6.29,6.6,6.29,6.43,11062,0
+MLP.US,D,20090903,000000,6.45,6.49,6.2,6.3,14274,0
+MLP.US,D,20090904,000000,6.44,6.45,5.76,6.1,32428,0
+MLP.US,D,20090908,000000,5.98,6.17,5.98,6.03,14907,0
+MLP.US,D,20090909,000000,6,6.42,6,6.36,9251,0
+MLP.US,D,20090910,000000,6.34,6.46,6.34,6.45,5063,0
+MLP.US,D,20090911,000000,6.57,6.57,6.39,6.42,6200,0
+MLP.US,D,20090914,000000,6.46,6.46,6.28,6.38,14815,0
+MLP.US,D,20090915,000000,6.38,6.38,6.19,6.23,18918,0
+MLP.US,D,20090916,000000,6.22,6.53,6.22,6.28,16636,0
+MLP.US,D,20090917,000000,6.31,6.92,6.29,6.51,60225,0
+MLP.US,D,20090918,000000,6.5,6.8,6.4,6.4,15599,0
+MLP.US,D,20090921,000000,6.45,6.78,6.43,6.66,22483,0
+MLP.US,D,20090922,000000,6.68,7.13,6.68,6.95,63414,0
+MLP.US,D,20090923,000000,6.89,7,6.75,6.82,13696,0
+MLP.US,D,20090924,000000,6.83,7.1,6.7,6.84,41161,0
+MLP.US,D,20090925,000000,6.84,7,6.73,6.8,25166,0
+MLP.US,D,20090928,000000,6.74,6.86,6.47,6.62,17375,0
+MLP.US,D,20090929,000000,6.56,6.69,6.37,6.49,26535,0
+MLP.US,D,20090930,000000,6.45,6.46,6.29,6.29,11300,0
+MLP.US,D,20091001,000000,6.28,6.43,6,6,20660,0
+MLP.US,D,20091002,000000,6.01,6.08,5.88,6,15650,0
+MLP.US,D,20091005,000000,6.06,6.09,5.91,6.05,4725,0
+MLP.US,D,20091006,000000,6.03,6.47,6.03,6.15,7200,0
+MLP.US,D,20091007,000000,6.21,6.22,6.04,6.04,3950,0
+MLP.US,D,20091008,000000,6.1,6.4,5.97,6.37,9396,0
+MLP.US,D,20091009,000000,6.31,6.75,6.31,6.75,27499,0
+MLP.US,D,20091012,000000,6.69,6.9,6.5,6.74,16250,0
+MLP.US,D,20091013,000000,6.64,6.74,6.24,6.36,18300,0
+MLP.US,D,20091014,000000,6.33,6.49,6.17,6.45,13258,0
+MLP.US,D,20091015,000000,6.45,6.48,6.15,6.33,8075,0
+MLP.US,D,20091016,000000,6.33,6.4,6.17,6.29,15360,0
+MLP.US,D,20091019,000000,6.32,6.54,6.21,6.35,2650,0
+MLP.US,D,20091020,000000,6.3,6.45,6.22,6.25,11012,0
+MLP.US,D,20091021,000000,6.2,6.49,6.2,6.35,24018,0
+MLP.US,D,20091022,000000,6.38,6.39,6.15,6.15,38424,0
+MLP.US,D,20091023,000000,6.17,6.49,6.17,6.45,17489,0
+MLP.US,D,20091026,000000,6.4,6.63,6.4,6.6,17096,0
+MLP.US,D,20091027,000000,6.59,6.72,6.46,6.57,8765,0
+MLP.US,D,20091028,000000,6.48,6.57,6.15,6.27,18150,0
+MLP.US,D,20091029,000000,6.28,6.34,6.12,6.25,11245,0
+MLP.US,D,20091030,000000,6.12,6.16,6.12,6.14,16531,0
+MLP.US,D,20091102,000000,6.18,6.7,6.12,6.25,14607,0
+MLP.US,D,20091103,000000,6.3,6.55,6.2,6.52,32536,0
+MLP.US,D,20091104,000000,6.5,6.55,6.35,6.44,25134,0
+MLP.US,D,20091105,000000,6.5,6.66,6.34,6.61,24820,0
+MLP.US,D,20091106,000000,6.51,6.58,6.42,6.45,8738,0
+MLP.US,D,20091109,000000,6.45,6.51,6.26,6.32,22380,0
+MLP.US,D,20091110,000000,6.34,6.35,6.12,6.12,13316,0
+MLP.US,D,20091111,000000,6.14,6.32,6.04,6.06,5910,0
+MLP.US,D,20091112,000000,6.06,6.12,6.06,6.07,5007,0
+MLP.US,D,20091113,000000,6.12,6.2,6.04,6.05,8935,0
+MLP.US,D,20091116,000000,6.12,6.16,6.05,6.15,2214,0
+MLP.US,D,20091117,000000,6.23,6.23,5.82,6.06,19635,0
+MLP.US,D,20091118,000000,6.06,6.21,6.03,6.03,12100,0
+MLP.US,D,20091119,000000,6.03,6.23,6.01,6.01,16724,0
+MLP.US,D,20091120,000000,6,6.06,5.85,6,26670,0
+MLP.US,D,20091123,000000,6,6.38,6,6.18,24372,0
+MLP.US,D,20091124,000000,6.15,6.22,6.07,6.12,4031,0
+MLP.US,D,20091125,000000,6.14,6.14,5.79,5.93,9340,0
+MLP.US,D,20091127,000000,5.9,6.08,5.9,6.08,2500,0
+MLP.US,D,20091130,000000,5.83,5.85,5.5,5.75,70579,0
+MLP.US,D,20091201,000000,5.72,5.9,5.72,5.76,8330,0
+MLP.US,D,20091202,000000,5.79,5.88,5.75,5.75,8230,0
+MLP.US,D,20091203,000000,5.75,5.85,5.57,5.76,12895,0
+MLP.US,D,20091204,000000,5.7,5.81,5.64,5.78,8450,0
+MLP.US,D,20091207,000000,5.8,5.94,5.65,5.7,11530,0
+MLP.US,D,20091208,000000,5.67,5.86,5.65,5.86,12980,0
+MLP.US,D,20091209,000000,5.75,6,5.7,5.82,36660,0
+MLP.US,D,20091210,000000,5.85,5.99,5.69,5.84,31020,0
+MLP.US,D,20091211,000000,5.79,5.97,5.79,5.85,26125,0
+MLP.US,D,20091214,000000,5.8,5.96,5.8,5.95,8477,0
+MLP.US,D,20091215,000000,5.95,5.96,5.81,5.9,22876,0
+MLP.US,D,20091216,000000,5.88,5.94,5.86,5.88,22000,0
+MLP.US,D,20091217,000000,5.83,5.9,5.62,5.65,33108,0
+MLP.US,D,20091218,000000,5.69,5.69,5.51,5.51,26282,0
+MLP.US,D,20091221,000000,5.61,5.83,5.58,5.7,24070,0
+MLP.US,D,20091222,000000,5.69,5.84,5.66,5.84,17561,0
+MLP.US,D,20091223,000000,5.9,5.9,5.7,5.9,13558,0
+MLP.US,D,20091224,000000,5.8,5.8,5.65,5.78,7000,0
+MLP.US,D,20091228,000000,5.7,5.95,5.66,5.91,37153,0
+MLP.US,D,20091229,000000,5.85,5.93,5.69,5.81,25615,0
+MLP.US,D,20091230,000000,5.72,5.73,5.52,5.55,22636,0
+MLP.US,D,20091231,000000,5.56,5.63,5.36,5.55,60138,0
+MLP.US,D,20100104,000000,5.56,5.59,5.35,5.45,35993,0
+MLP.US,D,20100105,000000,5.47,5.49,5.27,5.49,7900,0
+MLP.US,D,20100106,000000,5.43,5.55,5.08,5.14,19939,0
+MLP.US,D,20100107,000000,5.11,5.25,5.03,5.25,21178,0
+MLP.US,D,20100108,000000,5.13,5.13,4.72,4.79,55338,0
+MLP.US,D,20100111,000000,4.84,4.87,4.7,4.7,15935,0
+MLP.US,D,20100112,000000,4.76,4.76,4.54,4.63,18698,0
+MLP.US,D,20100113,000000,4.59,4.59,4.3,4.3,34551,0
+MLP.US,D,20100114,000000,4.35,4.35,3.63,3.89,134459,0
+MLP.US,D,20100115,000000,3.89,4.02,3.75,3.98,22665,0
+MLP.US,D,20100119,000000,4.03,4.03,3.46,3.52,61153,0
+MLP.US,D,20100120,000000,3.56,3.75,3.54,3.56,47995,0
+MLP.US,D,20100121,000000,3.55,3.55,3.22,3.25,70018,0
+MLP.US,D,20100122,000000,3.25,3.31,3.16,3.21,41822,0
+MLP.US,D,20100125,000000,3.23,3.23,2.72,2.75,63745,0
+MLP.US,D,20100126,000000,2.75,2.8,2.05,2.35,248042,0
+MLP.US,D,20100127,000000,2.35,2.51,2.2,2.5,76323,0
+MLP.US,D,20100128,000000,2.57,3.28,2.51,2.94,142614,0
+MLP.US,D,20100129,000000,2.9,3.2,2.9,3.1,75863,0
+MLP.US,D,20100201,000000,3.12,3.36,2.75,3.21,81656,0
+MLP.US,D,20100202,000000,3.22,3.33,3.19,3.24,39101,0
+MLP.US,D,20100203,000000,3.18,3.24,3.08,3.24,23533,0
+MLP.US,D,20100204,000000,3.18,3.18,2.94,2.94,18780,0
+MLP.US,D,20100205,000000,2.88,3.09,2.8,2.98,25143,0
+MLP.US,D,20100208,000000,3.03,3.19,2.92,3.19,11940,0
+MLP.US,D,20100209,000000,3.23,3.28,3.09,3.21,20423,0
+MLP.US,D,20100210,000000,3.27,3.27,3.2,3.25,6851,0
+MLP.US,D,20100211,000000,3.21,3.31,3.16,3.28,43482,0
+MLP.US,D,20100212,000000,3.28,3.49,3.19,3.49,25359,0
+MLP.US,D,20100216,000000,3.6,3.6,3.25,3.29,25242,0
+MLP.US,D,20100217,000000,3.37,3.42,3.31,3.4,18853,0
+MLP.US,D,20100218,000000,3.44,3.48,3.35,3.46,12490,0
+MLP.US,D,20100219,000000,3.48,4.04,3.48,3.74,116844,0
+MLP.US,D,20100222,000000,3.83,4.36,3.81,4.36,62082,0
+MLP.US,D,20100223,000000,4.28,4.93,4.28,4.83,122100,0
+MLP.US,D,20100224,000000,4.95,4.95,4.13,4.8,147228,0
+MLP.US,D,20100225,000000,4.8,4.84,4.54,4.7,50200,0
+MLP.US,D,20100226,000000,4.7,4.8,4.55,4.55,47007,0
+MLP.US,D,20100301,000000,4.51,4.75,4.47,4.47,62125,0
+MLP.US,D,20100302,000000,4.45,4.83,4.44,4.63,70098,0
+MLP.US,D,20100303,000000,4.76,4.82,4.56,4.72,62736,0
+MLP.US,D,20100304,000000,4.65,4.85,4.64,4.73,45494,0
+MLP.US,D,20100305,000000,4.72,4.83,4.54,4.62,35001,0
+MLP.US,D,20100308,000000,4.65,4.8,4.57,4.8,30926,0
+MLP.US,D,20100309,000000,4.9,5.23,4.8,5.23,45323,0
+MLP.US,D,20100310,000000,5.14,5.24,4.13,5.15,75218,0
+MLP.US,D,20100311,000000,5.04,5.3,5.01,5.17,85191,0
+MLP.US,D,20100312,000000,5.12,5.31,4.98,5.18,78225,0
+MLP.US,D,20100315,000000,5.18,5.5,5.02,5.5,49219,0
+MLP.US,D,20100316,000000,5.42,5.91,5.38,5.45,90961,0
+MLP.US,D,20100317,000000,5.38,5.8,5.38,5.49,66828,0
+MLP.US,D,20100318,000000,5.5,5.67,5.32,5.48,52714,0
+MLP.US,D,20100319,000000,5.49,5.65,5.32,5.51,72135,0
+MLP.US,D,20100322,000000,5.46,5.7,5.44,5.7,55290,0
+MLP.US,D,20100323,000000,5.62,7.61,5.62,7.34,144087,0
+MLP.US,D,20100324,000000,7.44,8.2,7,7.5,195187,0
+MLP.US,D,20100325,000000,7.43,7.78,7.02,7.25,65193,0
+MLP.US,D,20100326,000000,7.15,7.57,7.15,7.57,33373,0
+MLP.US,D,20100329,000000,7.7,7.85,7.5,7.65,35040,0
+MLP.US,D,20100330,000000,7.65,7.77,7.15,7.15,62567,0
+MLP.US,D,20100331,000000,7,7.21,6.16,6.24,56412,0
+MLP.US,D,20100401,000000,6.14,6.23,5.28,5.6,121135,0
+MLP.US,D,20100405,000000,5.74,5.77,5.06,5.49,69796,0
+MLP.US,D,20100406,000000,5.4,6.17,5.4,5.64,97538,0
+MLP.US,D,20100407,000000,5.71,5.83,5.36,5.83,71257,0
+MLP.US,D,20100408,000000,5.72,5.84,5.42,5.6,60096,0
+MLP.US,D,20100409,000000,5.57,5.65,5.52,5.56,16295,0
+MLP.US,D,20100412,000000,5.56,5.91,5.34,5.61,56467,0
+MLP.US,D,20100413,000000,5.55,5.69,5.55,5.55,34306,0
+MLP.US,D,20100414,000000,5.55,5.74,5.55,5.61,42303,0
+MLP.US,D,20100415,000000,5.55,5.71,5.55,5.66,13201,0
+MLP.US,D,20100416,000000,5.56,5.99,5.3,5.99,58167,0
+MLP.US,D,20100419,000000,5.87,5.99,5.35,5.5,69622,0
+MLP.US,D,20100420,000000,5.45,5.54,5.28,5.4,26201,0
+MLP.US,D,20100421,000000,5.4,5.68,5.35,5.5,38152,0
+MLP.US,D,20100422,000000,5.36,5.52,5.3,5.46,24737,0
+MLP.US,D,20100423,000000,5.51,5.51,4.93,5.23,81243,0
+MLP.US,D,20100426,000000,5.33,5.73,5.02,5.73,58576,0
+MLP.US,D,20100427,000000,5.76,5.76,5.25,5.35,38972,0
+MLP.US,D,20100428,000000,5.35,5.35,4.95,5.1,33982,0
+MLP.US,D,20100429,000000,5.09,5.35,4.88,5.11,31830,0
+MLP.US,D,20100430,000000,5.19,5.19,4.89,5.03,35174,0
+MLP.US,D,20100503,000000,4.94,5.3,4.94,5.1,63104,0
+MLP.US,D,20100504,000000,5.1,5.24,5,5,55319,0
+MLP.US,D,20100505,000000,5.06,5.06,4.85,4.88,18619,0
+MLP.US,D,20100506,000000,4.9,5.08,4.84,4.84,19457,0
+MLP.US,D,20100507,000000,4.8,5.13,4.76,5.06,14669,0
+MLP.US,D,20100510,000000,5.13,5.3,5.05,5.28,15505,0
+MLP.US,D,20100511,000000,5.2,5.26,5.11,5.14,11146,0
+MLP.US,D,20100512,000000,4.99,5.25,4.96,5.11,38303,0
+MLP.US,D,20100513,000000,5.07,5.11,4.93,4.98,16382,0
+MLP.US,D,20100514,000000,4.91,4.93,4.6,4.65,19949,0
+MLP.US,D,20100517,000000,4.56,5.05,4.25,5.05,20657,0
+MLP.US,D,20100518,000000,5.18,5.18,4.63,4.81,25863,0
+MLP.US,D,20100519,000000,4.84,4.84,4.51,4.67,36320,0
+MLP.US,D,20100520,000000,4.67,4.99,4.65,4.65,31679,0
+MLP.US,D,20100521,000000,4.66,4.66,4.35,4.41,5119,0
+MLP.US,D,20100524,000000,4.39,4.48,4.24,4.35,16225,0
+MLP.US,D,20100525,000000,4.29,4.33,4.14,4.29,17731,0
+MLP.US,D,20100526,000000,4.23,4.57,4.15,4.56,18393,0
+MLP.US,D,20100527,000000,4.52,4.56,4.49,4.53,2200,0
+MLP.US,D,20100528,000000,4.62,4.68,4.5,4.52,10620,0
+MLP.US,D,20100601,000000,4.59,4.59,4.46,4.51,9800,0
+MLP.US,D,20100602,000000,4.55,4.55,4.42,4.5,5305,0
+MLP.US,D,20100603,000000,4.5,4.62,4.37,4.52,19470,0
+MLP.US,D,20100604,000000,4.6,4.64,4.49,4.5,14050,0
+MLP.US,D,20100607,000000,4.48,4.6,4.36,4.43,9600,0
+MLP.US,D,20100608,000000,4.4,4.47,4.26,4.38,16250,0
+MLP.US,D,20100609,000000,4.31,4.42,4.12,4.16,13517,0
+MLP.US,D,20100610,000000,4.16,4.25,4.14,4.15,11894,0
+MLP.US,D,20100611,000000,4.15,4.3,4.15,4.27,35950,0
+MLP.US,D,20100614,000000,4.22,4.25,4.08,4.1,12778,0
+MLP.US,D,20100615,000000,4.07,4.15,4.03,4.14,8650,0
+MLP.US,D,20100616,000000,4.15,4.24,4.03,4.15,14530,0
+MLP.US,D,20100617,000000,4.07,4.15,4.07,4.1,4200,0
+MLP.US,D,20100618,000000,4.1,4.22,3.91,4.22,64971,0
+MLP.US,D,20100621,000000,4.21,4.24,4.04,4.08,8542,0
+MLP.US,D,20100622,000000,4.07,4.15,4,4.11,13445,0
+MLP.US,D,20100623,000000,4.06,4.14,4.06,4.1,4361,0
+MLP.US,D,20100624,000000,4.05,4.05,3.99,4,6700,0
+MLP.US,D,20100625,000000,3.99,4.04,3.64,3.75,25288,0
+MLP.US,D,20100628,000000,3.75,3.8,3.7,3.74,23500,0
+MLP.US,D,20100629,000000,3.61,3.61,3.41,3.6,108428,0
+MLP.US,D,20100630,000000,3.62,3.77,3.62,3.73,6458,0
+MLP.US,D,20100701,000000,3.76,3.78,3.64,3.78,6300,0
+MLP.US,D,20100702,000000,3.7,3.75,3.5,3.54,236685,0
+MLP.US,D,20100706,000000,3.57,3.57,3.51,3.51,6000,0
+MLP.US,D,20100707,000000,3.46,3.54,3.46,3.5,6000,0
+MLP.US,D,20100708,000000,3.46,3.55,3.46,3.5,2088,0
+MLP.US,D,20100709,000000,3.56,3.6,3.43,3.43,44811,0
+MLP.US,D,20100712,000000,3.41,3.47,3.28,3.33,16617,0
+MLP.US,D,20100713,000000,3.3,3.51,3.3,3.51,17274,0
+MLP.US,D,20100714,000000,3.49,3.58,3.46,3.47,6569,0
+MLP.US,D,20100715,000000,3.55,3.57,3.46,3.53,18712,0
+MLP.US,D,20100716,000000,3.55,3.81,3.55,3.62,30100,0
+MLP.US,D,20100719,000000,3.58,3.77,3.53,3.77,13991,0
+MLP.US,D,20100720,000000,3.77,3.81,3.7,3.7,16468,0
+MLP.US,D,20100721,000000,3.73,3.77,3.7,3.73,6900,0
+MLP.US,D,20100722,000000,3.73,3.84,3.72,3.79,14765,0
+MLP.US,D,20100723,000000,3.76,3.82,3.76,3.82,8700,0
+MLP.US,D,20100726,000000,3.88,3.94,3.8,3.81,11125,0
+MLP.US,D,20100727,000000,3.84,3.89,3.81,3.88,9965,0
+MLP.US,D,20100728,000000,3.88,3.93,3.84,3.92,13700,0
+MLP.US,D,20100729,000000,3.93,3.93,3.85,3.86,6050,0
+MLP.US,D,20100730,000000,3.85,4,3.84,4,10110,0
+MLP.US,D,20100802,000000,4.06,4.06,3.9,3.92,4200,0
+MLP.US,D,20100803,000000,3.89,3.98,3.86,3.95,17529,0
+MLP.US,D,20100804,000000,4.03,4.38,3.93,4.3,25130,0
+MLP.US,D,20100805,000000,4.42,4.66,4.25,4.51,55806,0
+MLP.US,D,20100806,000000,4.56,4.82,4.48,4.64,38938,0
+MLP.US,D,20100809,000000,4.65,4.65,4.54,4.59,12808,0
+MLP.US,D,20100810,000000,4.62,4.62,4.5,4.54,6675,0
+MLP.US,D,20100811,000000,4.5,4.5,4.11,4.14,24061,0
+MLP.US,D,20100812,000000,3.97,4.21,3.97,4.02,15798,0
+MLP.US,D,20100813,000000,4,4.18,4,4.13,20500,0
+MLP.US,D,20100816,000000,4.19,4.25,4,4.19,36519,0
+MLP.US,D,20100817,000000,4.12,4.2,4.1,4.15,6239,0
+MLP.US,D,20100818,000000,4.15,4.28,4.15,4.25,5445,0
+MLP.US,D,20100819,000000,4.32,4.32,4.18,4.3,4670,0
+MLP.US,D,20100820,000000,4.25,4.33,4.15,4.2,28422,0
+MLP.US,D,20100823,000000,4.15,4.23,4.15,4.23,3740,0
+MLP.US,D,20100824,000000,4.21,4.21,4.03,4.07,9018,0
+MLP.US,D,20100825,000000,4.03,4.29,4.02,4.09,14351,0
+MLP.US,D,20100826,000000,4.02,4.16,4,4.1,15777,0
+MLP.US,D,20100827,000000,4.04,4.42,3.96,4.42,65010,0
+MLP.US,D,20100830,000000,4.39,4.41,4.14,4.4,14000,0
+MLP.US,D,20100831,000000,4.38,4.54,4.38,4.5,16928,0
+MLP.US,D,20100901,000000,4.49,4.5,4.14,4.36,43090,0
+MLP.US,D,20100902,000000,4.31,4.31,4.04,4.16,15510,0
+MLP.US,D,20100903,000000,4.2,4.23,4.03,4.07,6714,0
+MLP.US,D,20100907,000000,4.08,4.16,4.01,4.05,14400,0
+MLP.US,D,20100908,000000,4.03,4.14,4.03,4.08,6117,0
+MLP.US,D,20100909,000000,4.13,4.18,4.04,4.07,7464,0
+MLP.US,D,20100910,000000,4.09,4.12,4.04,4.1,3664,0
+MLP.US,D,20100913,000000,4.07,4.54,4.07,4.54,22246,0
+MLP.US,D,20100914,000000,4.54,4.6,4.45,4.54,5011,0
+MLP.US,D,20100915,000000,4.44,4.45,4.35,4.39,6659,0
+MLP.US,D,20100916,000000,4.37,4.55,4.37,4.55,6811,0
+MLP.US,D,20100917,000000,4.56,4.58,4.23,4.23,35213,0
+MLP.US,D,20100920,000000,4.31,4.37,4.17,4.35,19480,0
+MLP.US,D,20100921,000000,4.42,4.42,4.25,4.27,14850,0
+MLP.US,D,20100922,000000,4.27,4.75,4.17,4.35,35049,0
+MLP.US,D,20100923,000000,4.25,4.25,4.15,4.2,9000,0
+MLP.US,D,20100924,000000,4.2,4.4,4.2,4.4,13615,0
+MLP.US,D,20100927,000000,4.32,4.32,4.31,4.31,5700,0
+MLP.US,D,20100928,000000,4.27,4.43,4.27,4.43,11205,0
+MLP.US,D,20100929,000000,4.4,4.45,4.31,4.31,7600,0
+MLP.US,D,20100930,000000,4.4,4.63,4.39,4.63,35480,0
+MLP.US,D,20101001,000000,4.6,4.6,4.49,4.58,13656,0
+MLP.US,D,20101004,000000,4.45,4.45,4.25,4.36,14219,0
+MLP.US,D,20101005,000000,4.46,4.46,4.41,4.41,669,0
+MLP.US,D,20101006,000000,4.45,4.49,4.38,4.47,18466,0
+MLP.US,D,20101007,000000,4.5,4.5,4.27,4.42,21097,0
+MLP.US,D,20101008,000000,4.33,4.62,4.25,4.54,10470,0
+MLP.US,D,20101011,000000,4.47,4.57,4.42,4.56,122805,0
+MLP.US,D,20101012,000000,4.54,4.55,4.45,4.54,14854,0
+MLP.US,D,20101013,000000,4.53,4.57,4.42,4.57,23300,0
+MLP.US,D,20101014,000000,4.53,4.67,4.45,4.55,10625,0
+MLP.US,D,20101015,000000,4.47,4.55,4.37,4.44,21055,0
+MLP.US,D,20101018,000000,4.44,4.67,4.44,4.6,24215,0
+MLP.US,D,20101019,000000,4.51,4.51,4.47,4.47,3400,0
+MLP.US,D,20101020,000000,4.42,4.55,4.38,4.46,27403,0
+MLP.US,D,20101021,000000,4.47,4.52,4.46,4.47,4900,0
+MLP.US,D,20101022,000000,4.5,4.53,4.46,4.46,4917,0
+MLP.US,D,20101025,000000,4.46,4.55,4.46,4.46,9650,0
+MLP.US,D,20101026,000000,4.46,4.67,4.35,4.59,12349,0
+MLP.US,D,20101027,000000,4.65,4.69,4.41,4.49,6910,0
+MLP.US,D,20101028,000000,4.41,4.48,4.41,4.44,3220,0
+MLP.US,D,20101029,000000,4.42,4.52,4.39,4.52,19423,0
+MLP.US,D,20101101,000000,4.55,4.55,4.38,4.46,3092,0
+MLP.US,D,20101102,000000,4.45,4.45,4.4,4.4,11531,0
+MLP.US,D,20101103,000000,4.47,4.55,4.45,4.55,5643,0
+MLP.US,D,20101104,000000,4.5,4.57,4.44,4.57,18844,0
+MLP.US,D,20101105,000000,4.5,4.6,4.14,4.6,35271,0
+MLP.US,D,20101108,000000,4.5,4.5,4.3,4.41,15846,0
+MLP.US,D,20101109,000000,4.51,4.55,4.45,4.54,23471,0
+MLP.US,D,20101110,000000,4.5,4.58,4.5,4.52,11746,0
+MLP.US,D,20101111,000000,4.52,4.56,4.44,4.51,4875,0
+MLP.US,D,20101112,000000,4.45,4.56,4.45,4.55,8100,0
+MLP.US,D,20101115,000000,4.5,4.65,4.46,4.55,9200,0
+MLP.US,D,20101116,000000,4.55,4.55,4.45,4.47,3577,0
+MLP.US,D,20101117,000000,4.45,4.56,4.45,4.55,1800,0
+MLP.US,D,20101118,000000,4.55,4.55,4.54,4.55,1300,0
+MLP.US,D,20101119,000000,4.45,4.45,4.39,4.45,6255,0
+MLP.US,D,20101122,000000,3.9,4.15,3.9,4.11,20492,0
+MLP.US,D,20101123,000000,4.11,4.11,3.77,3.87,6350,0
+MLP.US,D,20101124,000000,3.79,4.17,3.7,4.16,12382,0
+MLP.US,D,20101126,000000,4.2,4.24,4.17,4.21,2700,0
+MLP.US,D,20101129,000000,4.13,4.18,4.02,4.1,7993,0
+MLP.US,D,20101130,000000,4.04,4.11,3.94,4.07,6379,0
+MLP.US,D,20101201,000000,3.9,4.02,3.85,4,16271,0
+MLP.US,D,20101202,000000,4,4.03,3.96,4,5908,0
+MLP.US,D,20101203,000000,3.98,4.05,3.98,3.98,4800,0
+MLP.US,D,20101206,000000,3.95,4.04,3.95,3.99,3715,0
+MLP.US,D,20101207,000000,3.97,3.97,3.9,3.9,2569,0
+MLP.US,D,20101208,000000,3.9,4.23,3.9,4.08,5604,0
+MLP.US,D,20101209,000000,4,4.07,3.9,4.05,8236,0
+MLP.US,D,20101210,000000,4,4.27,4,4.27,6835,0
+MLP.US,D,20101213,000000,4.22,4.22,4.13,4.13,21150,0
+MLP.US,D,20101214,000000,4.09,4.1,4.02,4.07,27751,0
+MLP.US,D,20101215,000000,4.06,4.07,3.9,3.99,24135,0
+MLP.US,D,20101216,000000,4,4,3.88,3.94,33618,0
+MLP.US,D,20101217,000000,3.96,4.35,3.96,4.35,84898,0
+MLP.US,D,20101220,000000,4.27,4.27,4.13,4.13,46789,0
+MLP.US,D,20101221,000000,4.15,4.27,4.15,4.25,43925,0
+MLP.US,D,20101222,000000,4.2,4.2,4,4.09,25266,0
+MLP.US,D,20101223,000000,4.15,4.19,4.11,4.18,10979,0
+MLP.US,D,20101227,000000,4.2,4.2,4.11,4.12,9535,0
+MLP.US,D,20101228,000000,4.15,4.24,4.13,4.24,58725,0
+MLP.US,D,20101229,000000,4.27,4.52,4.19,4.35,16217,0
+MLP.US,D,20101230,000000,4.35,4.54,4.31,4.54,14753,0
+MLP.US,D,20101231,000000,4.55,5.08,4.55,4.98,55897,0
+MLP.US,D,20110103,000000,5,5.1,4.91,5.01,21743,0
+MLP.US,D,20110104,000000,5.02,5.02,4.8,4.84,13273,0
+MLP.US,D,20110105,000000,4.88,4.88,4.71,4.83,8525,0
+MLP.US,D,20110106,000000,4.75,4.75,4.5,4.6,37484,0
+MLP.US,D,20110107,000000,4.57,4.77,4.51,4.74,15975,0
+MLP.US,D,20110110,000000,4.7,4.85,4.7,4.82,6705,0
+MLP.US,D,20110111,000000,4.79,4.92,4.7,4.79,15239,0
+MLP.US,D,20110112,000000,4.85,4.91,4.64,4.65,6865,0
+MLP.US,D,20110113,000000,4.66,4.8,4.66,4.73,4845,0
+MLP.US,D,20110114,000000,4.77,4.77,4.61,4.71,4465,0
+MLP.US,D,20110118,000000,4.74,4.75,4.68,4.75,9673,0
+MLP.US,D,20110119,000000,4.79,5.1,4.79,4.95,25679,0
+MLP.US,D,20110120,000000,4.9,4.92,4.47,4.55,31185,0
+MLP.US,D,20110121,000000,4.6,4.62,4.52,4.52,6249,0
+MLP.US,D,20110124,000000,4.55,5,4.55,4.9,34819,0
+MLP.US,D,20110125,000000,4.87,4.94,4.85,4.9,7774,0
+MLP.US,D,20110126,000000,4.95,4.98,4.88,4.95,16135,0
+MLP.US,D,20110127,000000,4.99,5.15,4.9,5.13,32100,0
+MLP.US,D,20110128,000000,5.14,5.14,4.9,4.95,16100,0
+MLP.US,D,20110131,000000,4.83,4.87,4.7,4.87,8400,0
+MLP.US,D,20110201,000000,4.95,5.15,4.95,5.05,20705,0
+MLP.US,D,20110202,000000,5.01,6.05,5.01,6.05,67601,0
+MLP.US,D,20110203,000000,6.14,6.63,5.8,5.96,57730,0
+MLP.US,D,20110204,000000,5.9,5.92,5.71,5.84,11667,0
+MLP.US,D,20110207,000000,5.83,5.83,5.6,5.64,13520,0
+MLP.US,D,20110208,000000,5.6,5.65,5.5,5.5,8347,0
+MLP.US,D,20110209,000000,5.5,5.85,5.33,5.73,13490,0
+MLP.US,D,20110210,000000,5.78,6.75,5.75,6.46,59218,0
+MLP.US,D,20110211,000000,6.5,7.55,6.49,7.4,113406,0
+MLP.US,D,20110214,000000,7.32,7.44,6.74,7,66113,0
+MLP.US,D,20110215,000000,6.95,7,6.75,6.81,17916,0
+MLP.US,D,20110216,000000,7,7,6.51,6.56,21893,0
+MLP.US,D,20110218,000000,7,7.1,6.97,7,43580,0
+MLP.US,D,20110222,000000,6.99,7.05,6.8,6.99,24198,0
+MLP.US,D,20110223,000000,6.9,7,6.86,6.94,16513,0
+MLP.US,D,20110224,000000,6.97,7,6.97,7,11503,0
+MLP.US,D,20110225,000000,7,7.1,6.84,7.03,21568,0
+MLP.US,D,20110228,000000,7.08,7.4,6.97,7.37,24761,0
+MLP.US,D,20110301,000000,7.37,7.4,7.03,7.14,24062,0
+MLP.US,D,20110302,000000,7.09,7.14,6.82,7.1,18112,0
+MLP.US,D,20110303,000000,6.92,7.02,6.7,6.7,15685,0
+MLP.US,D,20110304,000000,6.77,7.07,6.7,6.95,14102,0
+MLP.US,D,20110307,000000,6.92,7.05,6.92,7.02,10613,0
+MLP.US,D,20110308,000000,7.14,7.14,6.96,7.09,3952,0
+MLP.US,D,20110309,000000,7.03,7.09,6.95,6.96,3930,0
+MLP.US,D,20110310,000000,6.95,7.11,6.9,7,7022,0
+MLP.US,D,20110311,000000,6.82,6.87,6.43,6.71,26469,0
+MLP.US,D,20110314,000000,6.7,6.7,5.7,6.24,39251,0
+MLP.US,D,20110315,000000,6.1,6.11,5.63,5.64,30129,0
+MLP.US,D,20110316,000000,5.67,5.71,5.3,5.3,30077,0
+MLP.US,D,20110317,000000,5.35,5.67,5.35,5.5,24369,0
+MLP.US,D,20110318,000000,5.6,5.65,5.4,5.65,18241,0
+MLP.US,D,20110321,000000,5.76,5.82,5.57,5.74,7743,0
+MLP.US,D,20110322,000000,5.66,5.93,5.61,5.85,12097,0
+MLP.US,D,20110323,000000,5.8,5.8,5.56,5.68,7577,0
+MLP.US,D,20110324,000000,5.73,6.14,5.73,6.12,4372,0
+MLP.US,D,20110325,000000,6.12,6.15,5.84,6.01,13960,0
+MLP.US,D,20110328,000000,5.99,6.02,5.6,5.65,13647,0
+MLP.US,D,20110329,000000,5.62,5.75,5.58,5.73,23949,0
+MLP.US,D,20110330,000000,5.75,5.75,5.63,5.63,16094,0
+MLP.US,D,20110331,000000,5.71,5.74,5.66,5.7,8084,0
+MLP.US,D,20110401,000000,5.84,5.9,5.72,5.78,8155,0
+MLP.US,D,20110404,000000,5.95,6.13,5.84,5.9,11129,0
+MLP.US,D,20110405,000000,5.94,5.94,5.63,5.79,11661,0
+MLP.US,D,20110406,000000,5.74,5.74,5.5,5.57,25948,0
+MLP.US,D,20110407,000000,5.54,5.67,5.4,5.58,10540,0
+MLP.US,D,20110408,000000,5.66,5.66,5.46,5.63,10790,0
+MLP.US,D,20110411,000000,5.64,5.71,5.45,5.47,12400,0
+MLP.US,D,20110412,000000,5.3,5.4,5.15,5.37,15920,0
+MLP.US,D,20110413,000000,5.28,5.32,5.15,5.31,10822,0
+MLP.US,D,20110414,000000,5.27,5.29,5.2,5.25,13600,0
+MLP.US,D,20110415,000000,5.4,5.42,5.26,5.27,10858,0
+MLP.US,D,20110418,000000,5.35,5.36,5.19,5.19,9922,0
+MLP.US,D,20110419,000000,5.27,5.27,5.1,5.17,26813,0
+MLP.US,D,20110420,000000,5.18,5.19,5.1,5.14,16008,0
+MLP.US,D,20110421,000000,5.1,5.21,4.97,5.21,19986,0
+MLP.US,D,20110425,000000,5.32,5.43,5.22,5.43,7680,0
+MLP.US,D,20110426,000000,5.34,5.37,5.1,5.12,30278,0
+MLP.US,D,20110427,000000,5.07,5.13,5.07,5.11,12040,0
+MLP.US,D,20110428,000000,5.11,5.16,5.11,5.16,3772,0
+MLP.US,D,20110429,000000,5.2,5.3,5.2,5.26,10920,0
+MLP.US,D,20110502,000000,5.3,5.3,4.96,5.19,11123,0
+MLP.US,D,20110503,000000,5.19,5.2,5.13,5.13,1928,0
+MLP.US,D,20110504,000000,5.22,5.27,5.05,5.05,3073,0
+MLP.US,D,20110505,000000,5,5.03,4.9,4.97,10435,0
+MLP.US,D,20110506,000000,5.01,5.29,5.01,5.25,9556,0
+MLP.US,D,20110509,000000,5.24,5.25,5.12,5.18,7268,0
+MLP.US,D,20110510,000000,5.15,5.3,5.15,5.29,10940,0
+MLP.US,D,20110511,000000,5.29,5.29,5.16,5.22,12200,0
+MLP.US,D,20110512,000000,5.17,5.24,5.15,5.16,9285,0
+MLP.US,D,20110513,000000,5.13,5.18,5.05,5.12,8300,0
+MLP.US,D,20110516,000000,5.14,5.14,5.05,5.07,2252,0
+MLP.US,D,20110517,000000,5.02,5.02,4.72,4.8,24211,0
+MLP.US,D,20110518,000000,4.8,4.81,4.71,4.81,11580,0
+MLP.US,D,20110519,000000,4.74,4.81,4.74,4.8,8367,0
+MLP.US,D,20110520,000000,4.81,4.81,4.64,4.8,7900,0
+MLP.US,D,20110523,000000,4.73,4.93,4.63,4.83,14738,0
+MLP.US,D,20110524,000000,4.81,4.81,4.76,4.81,9075,0
+MLP.US,D,20110525,000000,4.81,4.81,4.77,4.77,7800,0
+MLP.US,D,20110526,000000,4.76,5.28,4.75,4.75,32980,0
+MLP.US,D,20110527,000000,4.75,4.77,4.68,4.71,4198,0
+MLP.US,D,20110531,000000,4.82,4.94,4.72,4.94,9364,0
+MLP.US,D,20110601,000000,4.9,4.9,4.75,4.76,6120,0
+MLP.US,D,20110602,000000,4.8,4.95,4.68,4.95,7583,0
+MLP.US,D,20110603,000000,4.97,5,4.95,4.95,1891,0
+MLP.US,D,20110606,000000,4.85,4.85,4.5,4.62,21675,0
+MLP.US,D,20110607,000000,4.65,4.68,4.63,4.65,1700,0
+MLP.US,D,20110608,000000,4.5,4.91,4.44,4.81,27155,0
+MLP.US,D,20110609,000000,4.81,5,4.81,4.91,4174,0
+MLP.US,D,20110610,000000,4.86,4.95,4.66,4.87,6100,0
+MLP.US,D,20110613,000000,4.77,4.8,4.67,4.74,2519,0
+MLP.US,D,20110614,000000,4.7,4.7,4.56,4.64,18120,0
+MLP.US,D,20110615,000000,4.68,4.82,4.67,4.8,24010,0
+MLP.US,D,20110616,000000,4.88,4.88,4.8,4.8,1650,0
+MLP.US,D,20110617,000000,4.84,4.96,4.84,4.9,7268,0
+MLP.US,D,20110620,000000,4.9,4.9,4.81,4.81,2333,0
+MLP.US,D,20110621,000000,4.9,4.9,4.79,4.9,3500,0
+MLP.US,D,20110622,000000,4.9,4.9,4.81,4.9,3541,0
+MLP.US,D,20110623,000000,4.81,4.96,4.81,4.92,2184,0
+MLP.US,D,20110624,000000,4.87,4.87,4.63,4.72,2620,0
+MLP.US,D,20110627,000000,4.66,4.69,4.38,4.63,12255,0
+MLP.US,D,20110628,000000,4.55,4.65,4.55,4.62,13767,0
+MLP.US,D,20110629,000000,4.66,4.72,4.65,4.66,24500,0
+MLP.US,D,20110630,000000,4.67,5.04,4.67,5.04,15730,0
+MLP.US,D,20110701,000000,5,5.07,4.86,4.96,9523,0
+MLP.US,D,20110705,000000,4.93,4.97,4.93,4.97,6007,0
+MLP.US,D,20110706,000000,5.03,5.11,4.98,5.11,4247,0
+MLP.US,D,20110707,000000,5.09,5.23,5.09,5.14,4865,0
+MLP.US,D,20110708,000000,5.12,5.25,5.1,5.24,2400,0
+MLP.US,D,20110711,000000,5.17,5.37,5.12,5.37,5850,0
+MLP.US,D,20110712,000000,5.28,5.38,5.24,5.34,4497,0
+MLP.US,D,20110713,000000,5.33,5.33,5.25,5.28,18150,0
+MLP.US,D,20110714,000000,5.23,5.23,5.05,5.05,15245,0
+MLP.US,D,20110715,000000,5.13,5.27,5.08,5.21,29898,0
+MLP.US,D,20110718,000000,5.14,5.21,5.06,5.12,2600,0
+MLP.US,D,20110719,000000,5.05,5.09,5.05,5.05,4400,0
+MLP.US,D,20110720,000000,5.1,5.4,5.02,5.36,11328,0
+MLP.US,D,20110721,000000,5.29,5.48,5.27,5.43,13107,0
+MLP.US,D,20110722,000000,5.34,5.49,5.26,5.32,7639,0
+MLP.US,D,20110725,000000,5.25,5.34,5.25,5.29,649,0
+MLP.US,D,20110726,000000,5.37,5.44,5.36,5.36,1299,0
+MLP.US,D,20110727,000000,5.28,5.29,5,5,7903,0
+MLP.US,D,20110728,000000,5,5.15,4.85,4.87,20378,0
+MLP.US,D,20110729,000000,4.85,5.19,4.85,5.19,7789,0
+MLP.US,D,20110801,000000,5.1,5.1,4.86,4.99,5546,0
+MLP.US,D,20110802,000000,4.86,4.95,4.7,4.7,6889,0
+MLP.US,D,20110803,000000,4.7,5.02,4.7,5.02,9700,0
+MLP.US,D,20110804,000000,4.9,5.05,4.9,4.9,9700,0
+MLP.US,D,20110805,000000,4.8,4.92,4.8,4.83,7045,0
+MLP.US,D,20110808,000000,4.8,4.8,4.45,4.45,9557,0
+MLP.US,D,20110809,000000,4.6,4.6,4.04,4.27,7993,0
+MLP.US,D,20110810,000000,4.29,4.65,4.19,4.64,6756,0
+MLP.US,D,20110811,000000,4.98,5.38,4.85,5,12160,0
+MLP.US,D,20110812,000000,4.9,4.9,4.82,4.85,2922,0
+MLP.US,D,20110815,000000,4.97,5,4.97,5,800,0
+MLP.US,D,20110816,000000,4.95,5.04,4.95,4.95,5735,0
+MLP.US,D,20110817,000000,4.98,5,4.98,5,560,0
+MLP.US,D,20110818,000000,4.97,4.97,4.89,4.89,4400,0
+MLP.US,D,20110819,000000,4.73,4.82,4.67,4.75,4649,0
+MLP.US,D,20110822,000000,4.8,5.03,4.76,4.94,29850,0
+MLP.US,D,20110823,000000,4.94,4.94,4.74,4.77,6317,0
+MLP.US,D,20110824,000000,4.87,4.96,4.74,4.74,9201,0
+MLP.US,D,20110825,000000,4.71,4.71,4.55,4.55,4990,0
+MLP.US,D,20110826,000000,4.61,4.89,4.61,4.71,2010,0
+MLP.US,D,20110829,000000,4.66,4.74,4.47,4.73,4300,0
+MLP.US,D,20110831,000000,4.82,5.05,4.82,4.99,1100,0
+MLP.US,D,20110901,000000,4.86,4.86,4.77,4.77,2302,0
+MLP.US,D,20110902,000000,4.62,4.92,4.6,4.8,3190,0
+MLP.US,D,20110906,000000,4.5,4.5,4.4,4.43,4110,0
+MLP.US,D,20110907,000000,4.38,4.42,4.25,4.36,6167,0
+MLP.US,D,20110908,000000,4.27,4.36,4.27,4.3,2230,0
+MLP.US,D,20110909,000000,4.25,4.25,4.25,4.25,800,0
+MLP.US,D,20110912,000000,4.25,4.25,3.85,3.9,17785,0
+MLP.US,D,20110913,000000,3.91,4.1,3.91,3.92,10109,0
+MLP.US,D,20110914,000000,4.01,4.09,3.81,3.9,11700,0
+MLP.US,D,20110915,000000,4.04,4.1,3.98,3.99,5061,0
+MLP.US,D,20110916,000000,4.01,4.68,4,4.63,22364,0
+MLP.US,D,20110919,000000,4.63,5.05,4.63,4.85,34145,0
+MLP.US,D,20110920,000000,4.83,4.83,4.61,4.63,7711,0
+MLP.US,D,20110921,000000,4.65,4.65,4.55,4.55,3657,0
+MLP.US,D,20110922,000000,4.51,4.9,4.23,4.23,7000,0
+MLP.US,D,20110923,000000,4.34,4.47,4.06,4.14,14734,0
+MLP.US,D,20110926,000000,4.25,4.31,4.11,4.11,7414,0
+MLP.US,D,20110927,000000,4.26,4.28,4.14,4.21,1625,0
+MLP.US,D,20110928,000000,4.29,4.29,4.18,4.28,4696,0
+MLP.US,D,20110929,000000,4.58,4.62,4.37,4.44,8150,0
+MLP.US,D,20110930,000000,4.42,4.43,4.35,4.4,6500,0
+MLP.US,D,20111003,000000,4.23,4.24,4.11,4.18,4232,0
+MLP.US,D,20111004,000000,4.06,4.19,3.95,4.19,18825,0
+MLP.US,D,20111005,000000,4.25,4.26,3.98,4.1,8853,0
+MLP.US,D,20111006,000000,4.09,4.15,4.08,4.1,3795,0
+MLP.US,D,20111007,000000,4.1,4.1,3.93,3.99,143400,0
+MLP.US,D,20111010,000000,4.1,4.2,4.1,4.2,1600,0
+MLP.US,D,20111011,000000,4.13,4.2,4.12,4.12,3800,0
+MLP.US,D,20111012,000000,4.11,4.11,4.02,4.02,10344,0
+MLP.US,D,20111013,000000,4.02,4.09,4.02,4.02,1200,0
+MLP.US,D,20111014,000000,4.14,4.14,4.07,4.13,1000,0
+MLP.US,D,20111017,000000,4.13,4.13,4.02,4.1,1038,0
+MLP.US,D,20111018,000000,4.1,4.19,3.99,4,5680,0
+MLP.US,D,20111019,000000,4.09,4.15,4.09,4.14,2100,0
+MLP.US,D,20111020,000000,4.14,4.15,3.84,4.08,6710,0
+MLP.US,D,20111021,000000,4.05,4.14,4.01,4.1,12506,0
+MLP.US,D,20111024,000000,4.07,4.65,4.04,4.53,19881,0
+MLP.US,D,20111025,000000,4.45,4.45,4.31,4.31,2500,0
+MLP.US,D,20111026,000000,4.4,4.43,4.4,4.4,4400,0
+MLP.US,D,20111027,000000,4.43,4.55,4.34,4.45,8249,0
+MLP.US,D,20111028,000000,4.45,4.48,4.45,4.48,600,0
+MLP.US,D,20111031,000000,4.48,4.48,4.39,4.45,800,0
+MLP.US,D,20111101,000000,4.35,4.35,4.15,4.26,4406,0
+MLP.US,D,20111102,000000,4.3,4.3,4.14,4.16,5860,0
+MLP.US,D,20111103,000000,4.29,4.33,4.14,4.33,7600,0
+MLP.US,D,20111104,000000,4.2,4.2,4.07,4.12,3950,0
+MLP.US,D,20111107,000000,4.12,4.3,4.08,4.08,5200,0
+MLP.US,D,20111108,000000,4.07,4.2,4.07,4.2,5715,0
+MLP.US,D,20111109,000000,4.05,4.24,4,4.03,6100,0
+MLP.US,D,20111110,000000,4.03,4.3,4,4,9938,0
+MLP.US,D,20111111,000000,4,4.15,3.95,4.12,4468,0
+MLP.US,D,20111114,000000,3.95,4.08,3.9,4.04,19335,0
+MLP.US,D,20111115,000000,4.09,4.11,4.04,4.06,7426,0
+MLP.US,D,20111117,000000,4.01,4.07,4.01,4.07,825,0
+MLP.US,D,20111118,000000,4.04,4.26,4.04,4.2,1871,0
+MLP.US,D,20111121,000000,4.15,4.15,4.07,4.1,6235,0
+MLP.US,D,20111122,000000,4.07,4.22,4.05,4.22,8924,0
+MLP.US,D,20111123,000000,4.07,4.18,4.03,4.03,13360,0
+MLP.US,D,20111125,000000,3.99,3.99,3.95,3.95,2100,0
+MLP.US,D,20111128,000000,4.1,4.1,3.94,3.94,14530,0
+MLP.US,D,20111129,000000,3.94,4.02,3.84,3.85,12348,0
+MLP.US,D,20111130,000000,3.88,3.96,3.84,3.92,8547,0
+MLP.US,D,20111201,000000,3.92,3.92,3.92,3.92,978,0
+MLP.US,D,20111202,000000,3.92,3.92,3.85,3.89,6178,0
+MLP.US,D,20111205,000000,3.9,3.9,3.87,3.9,3663,0
+MLP.US,D,20111206,000000,3.89,3.98,3.89,3.97,6759,0
+MLP.US,D,20111207,000000,3.91,3.98,3.91,3.98,400,0
+MLP.US,D,20111208,000000,3.9,3.9,3.82,3.82,7236,0
+MLP.US,D,20111209,000000,3.84,3.95,3.81,3.85,10817,0
+MLP.US,D,20111212,000000,3.76,3.91,3.76,3.78,10760,0
+MLP.US,D,20111213,000000,3.78,3.78,3.76,3.76,4995,0
+MLP.US,D,20111214,000000,3.76,3.84,3.74,3.75,7193,0
+MLP.US,D,20111215,000000,3.75,3.75,3.68,3.68,5372,0
+MLP.US,D,20111216,000000,3.68,3.86,3.68,3.86,15185,0
+MLP.US,D,20111219,000000,3.85,3.98,3.7,3.7,6330,0
+MLP.US,D,20111220,000000,3.85,3.85,3.7,3.77,8040,0
+MLP.US,D,20111221,000000,3.72,3.87,3.72,3.73,9128,0
+MLP.US,D,20111222,000000,3.84,3.87,3.72,3.73,3407,0
+MLP.US,D,20111223,000000,3.77,4.06,3.74,3.95,20668,0
+MLP.US,D,20111227,000000,4,4.02,3.94,4.02,9633,0
+MLP.US,D,20111228,000000,3.99,4.01,3.7,3.7,19415,0
+MLP.US,D,20111229,000000,3.76,3.94,3.73,3.92,12145,0
+MLP.US,D,20111230,000000,3.85,4.22,3.85,4.17,41282,0
+MLP.US,D,20120103,000000,4.15,4.15,4.04,4.06,4526,0
+MLP.US,D,20120104,000000,4.04,4.05,4,4.05,8326,0
+MLP.US,D,20120105,000000,4.01,4.02,3.99,4,3695,0
+MLP.US,D,20120106,000000,3.99,4.02,3.95,3.98,2850,0
+MLP.US,D,20120109,000000,3.99,4.05,3.99,4.01,6120,0
+MLP.US,D,20120110,000000,4.05,4.05,4.03,4.03,1535,0
+MLP.US,D,20120111,000000,4.05,4.1,4.05,4.1,13150,0
+MLP.US,D,20120112,000000,4.15,4.15,3.98,4.05,8904,0
+MLP.US,D,20120113,000000,4.05,4.05,3.86,3.97,3581,0
+MLP.US,D,20120117,000000,3.98,3.98,3.8,3.92,4200,0
+MLP.US,D,20120118,000000,3.92,4.05,3.92,4.02,3682,0
+MLP.US,D,20120119,000000,4.06,4.25,3.8,3.83,24856,0
+MLP.US,D,20120120,000000,3.84,3.86,3.75,3.77,5800,0
+MLP.US,D,20120123,000000,3.77,3.86,3.75,3.86,1561,0
+MLP.US,D,20120124,000000,3.88,3.99,3.78,3.85,2518,0
+MLP.US,D,20120125,000000,3.9,4.02,3.9,3.99,4896,0
+MLP.US,D,20120126,000000,3.99,4.05,3.99,4.05,15460,0
+MLP.US,D,20120127,000000,4.03,4.24,3.98,4.06,19464,0
+MLP.US,D,20120130,000000,4.13,4.13,4.05,4.07,3500,0
+MLP.US,D,20120131,000000,4.13,4.14,4,4,3850,0
+MLP.US,D,20120201,000000,4.01,4.06,4.01,4.06,1007,0
+MLP.US,D,20120202,000000,4,4.1,4,4.1,465,0
+MLP.US,D,20120203,000000,4.1,4.11,3.98,4.05,6250,0
+MLP.US,D,20120206,000000,4.08,4.13,3.98,3.98,6866,0
+MLP.US,D,20120207,000000,3.98,4,3.7,3.89,18153,0
+MLP.US,D,20120208,000000,3.95,4.14,3.95,4.02,10661,0
+MLP.US,D,20120209,000000,3.97,3.97,3.86,3.88,10115,0
+MLP.US,D,20120210,000000,3.88,3.91,3.8,3.88,11525,0
+MLP.US,D,20120213,000000,3.95,3.97,3.88,3.91,4101,0
+MLP.US,D,20120214,000000,3.9,3.94,3.81,3.89,9699,0
+MLP.US,D,20120215,000000,3.87,3.9,3.75,3.77,12700,0
+MLP.US,D,20120216,000000,3.82,3.91,3.75,3.87,18417,0
+MLP.US,D,20120217,000000,3.87,3.87,3.7,3.78,9677,0
+MLP.US,D,20120221,000000,3.73,3.81,3.7,3.75,2300,0
+MLP.US,D,20120222,000000,3.7,3.78,3.7,3.76,2230,0
+MLP.US,D,20120223,000000,3.83,3.92,3.83,3.92,2050,0
+MLP.US,D,20120224,000000,3.9,3.9,3.77,3.77,1200,0
+MLP.US,D,20120227,000000,3.77,3.85,3.71,3.72,10410,0
+MLP.US,D,20120228,000000,3.76,3.76,3.73,3.76,9570,0
+MLP.US,D,20120229,000000,3.77,3.77,3.7,3.73,4740,0
+MLP.US,D,20120301,000000,3.73,3.84,3.7,3.83,7167,0
+MLP.US,D,20120302,000000,3.89,3.9,3.83,3.85,3600,0
+MLP.US,D,20120305,000000,3.88,3.9,3.79,3.79,4366,0
+MLP.US,D,20120306,000000,3.8,3.88,3.71,3.82,3599,0
+MLP.US,D,20120307,000000,3.88,3.9,3.86,3.89,3000,0
+MLP.US,D,20120308,000000,3.94,3.95,3.75,3.93,8300,0
+MLP.US,D,20120309,000000,3.99,4.02,3.88,3.96,4636,0
+MLP.US,D,20120312,000000,4.01,4.01,4.01,4.01,2500,0
+MLP.US,D,20120313,000000,4.01,4.01,3.93,3.93,3242,0
+MLP.US,D,20120314,000000,3.93,4.01,3.77,4,21367,0
+MLP.US,D,20120315,000000,4.01,4.01,3.92,3.92,1540,0
+MLP.US,D,20120316,000000,3.94,4.19,3.94,4.15,22785,0
+MLP.US,D,20120319,000000,4.15,4.16,4.05,4.06,18088,0
+MLP.US,D,20120320,000000,4.05,4.05,3.97,3.97,4200,0
+MLP.US,D,20120321,000000,4.02,4.02,3.99,3.99,4302,0
+MLP.US,D,20120322,000000,4,4,3.93,4,3350,0
+MLP.US,D,20120323,000000,3.93,4.02,3.93,4.01,2000,0
+MLP.US,D,20120326,000000,4.06,4.09,3.98,3.98,11380,0
+MLP.US,D,20120327,000000,4.06,4.06,3.97,3.97,2900,0
+MLP.US,D,20120328,000000,3.97,4.02,3.78,4.02,2282,0
+MLP.US,D,20120329,000000,4,4.08,3.95,3.95,4829,0
+MLP.US,D,20120330,000000,4.08,4.11,3.84,4.03,11058,0
+MLP.US,D,20120402,000000,4.03,4.24,4.03,4.24,13463,0
+MLP.US,D,20120403,000000,4.25,4.47,4.23,4.47,17084,0
+MLP.US,D,20120404,000000,4.43,4.49,4.3,4.49,14849,0
+MLP.US,D,20120405,000000,4.41,4.42,4.3,4.3,9218,0
+MLP.US,D,20120409,000000,4.18,4.25,4.18,4.25,6941,0
+MLP.US,D,20120410,000000,4.25,4.25,4.17,4.24,1679,0
+MLP.US,D,20120411,000000,4.23,4.24,4.17,4.17,3211,0
+MLP.US,D,20120412,000000,4.24,4.33,4.15,4.33,5436,0
+MLP.US,D,20120413,000000,4.2,4.2,4.17,4.17,1010,0
+MLP.US,D,20120416,000000,4.17,4.22,4.13,4.13,7100,0
+MLP.US,D,20120417,000000,4.11,4.2,3.99,4.02,4016,0
+MLP.US,D,20120418,000000,4.09,4.09,4,4.09,3325,0
+MLP.US,D,20120419,000000,4.1,4.12,4.05,4.06,1857,0
+MLP.US,D,20120420,000000,4.11,4.11,4.11,4.11,125,0
+MLP.US,D,20120423,000000,4.05,4.05,3.81,4,6467,0
+MLP.US,D,20120424,000000,3.92,3.94,3.85,3.9,2600,0
+MLP.US,D,20120425,000000,3.97,4.01,3.9,4.01,7184,0
+MLP.US,D,20120426,000000,3.99,4.01,3.91,4.01,7826,0
+MLP.US,D,20120427,000000,3.99,3.99,3.8,3.98,3064,0
+MLP.US,D,20120430,000000,3.95,3.98,3.95,3.96,3455,0
+MLP.US,D,20120501,000000,3.93,3.94,3.9,3.9,2100,0
+MLP.US,D,20120502,000000,3.89,3.9,3.82,3.82,43114,0
+MLP.US,D,20120503,000000,3.83,3.99,3.83,3.97,4205,0
+MLP.US,D,20120504,000000,3.99,3.99,3.78,3.8,3210,0
+MLP.US,D,20120507,000000,3.81,3.82,3.78,3.78,884,0
+MLP.US,D,20120508,000000,3.76,3.8,3.76,3.77,3014,0
+MLP.US,D,20120509,000000,3.84,3.97,3.84,3.97,2020,0
+MLP.US,D,20120510,000000,3.97,3.97,3.97,3.97,670,0
+MLP.US,D,20120511,000000,3.81,3.89,3.77,3.78,4100,0
+MLP.US,D,20120514,000000,3.74,3.85,3.72,3.75,3765,0
+MLP.US,D,20120515,000000,3.71,3.9,3.71,3.9,1400,0
+MLP.US,D,20120516,000000,3.8,3.81,3.7,3.75,4025,0
+MLP.US,D,20120517,000000,3.72,3.73,3.7,3.7,6211,0
+MLP.US,D,20120518,000000,3.71,3.73,3.7,3.72,2217,0
+MLP.US,D,20120521,000000,3.75,3.79,3.75,3.78,1100,0
+MLP.US,D,20120522,000000,3.78,3.8,3.7,3.71,5947,0
+MLP.US,D,20120523,000000,3.7,3.8,3.5,3.55,10342,0
+MLP.US,D,20120524,000000,3.61,3.71,3.4,3.4,10264,0
+MLP.US,D,20120525,000000,3.45,3.81,3.43,3.8,20069,0
+MLP.US,D,20120529,000000,3.79,3.88,3.79,3.88,877,0
+MLP.US,D,20120530,000000,3.88,3.88,3.57,3.57,3221,0
+MLP.US,D,20120531,000000,3.54,3.63,3.42,3.51,19096,0
+MLP.US,D,20120601,000000,3.42,3.48,3.4,3.48,3694,0
+MLP.US,D,20120604,000000,3.4,3.51,3.4,3.41,4500,0
+MLP.US,D,20120605,000000,3.35,3.46,3.26,3.31,4906,0
+MLP.US,D,20120606,000000,3.35,3.35,3.35,3.35,978,0
+MLP.US,D,20120607,000000,3.37,3.5,3.37,3.5,5500,0
+MLP.US,D,20120608,000000,3.53,3.53,3.48,3.5,1519,0
+MLP.US,D,20120611,000000,3.46,3.7,3.35,3.7,5049,0
+MLP.US,D,20120612,000000,3.67,3.67,3.56,3.56,400,0
+MLP.US,D,20120613,000000,3.57,3.71,3.46,3.71,3525,0
+MLP.US,D,20120614,000000,3.56,3.6,3.5,3.6,3342,0
+MLP.US,D,20120615,000000,3.6,3.6,3.35,3.6,3303,0
+MLP.US,D,20120618,000000,3.57,3.57,3.47,3.5,1235,0
+MLP.US,D,20120619,000000,3.42,3.61,3.42,3.55,1300,0
+MLP.US,D,20120620,000000,3.47,3.52,3.42,3.52,1138,0
+MLP.US,D,20120621,000000,3.53,3.55,3.44,3.47,3372,0
+MLP.US,D,20120622,000000,3.44,3.45,3.34,3.34,3160,0
+MLP.US,D,20120625,000000,3.36,3.36,3.3,3.31,800,0
+MLP.US,D,20120626,000000,3.35,3.46,3.35,3.35,1650,0
+MLP.US,D,20120627,000000,3.43,3.43,3.32,3.32,1687,0
+MLP.US,D,20120628,000000,3.35,3.5,3.35,3.4,2870,0
+MLP.US,D,20120629,000000,3.5,3.84,3.09,3.84,23499,0
+MLP.US,D,20120702,000000,3.8,3.84,3.69,3.81,5123,0
+MLP.US,D,20120703,000000,3.79,3.79,3.68,3.68,2850,0
+MLP.US,D,20120705,000000,3.68,3.75,3.3,3.7,10368,0
+MLP.US,D,20120706,000000,3.56,3.76,3.56,3.72,2525,0
+MLP.US,D,20120709,000000,3.69,3.69,3.47,3.68,2843,0
+MLP.US,D,20120710,000000,3.69,3.69,3.57,3.58,6687,0
+MLP.US,D,20120711,000000,3.64,3.64,3.6,3.61,840,0
+MLP.US,D,20120712,000000,3.49,3.6,3.44,3.5,10518,0
+MLP.US,D,20120713,000000,3.49,3.59,3.27,3.59,8028,0
+MLP.US,D,20120716,000000,3.48,3.49,3.48,3.48,2100,0
+MLP.US,D,20120717,000000,3.54,3.54,3.3,3.47,5668,0
+MLP.US,D,20120718,000000,3.39,3.39,3.29,3.32,10161,0
+MLP.US,D,20120719,000000,3.32,3.44,3.25,3.44,3259,0
+MLP.US,D,20120720,000000,3.3,3.3,3.13,3.25,3104,0
+MLP.US,D,20120723,000000,3.31,3.31,3.19,3.3,2170,0
+MLP.US,D,20120724,000000,3.25,3.36,3.24,3.36,2600,0
+MLP.US,D,20120725,000000,3.26,3.45,3.25,3.44,1510,0
+MLP.US,D,20120726,000000,3.3,3.43,3.19,3.4,4605,0
+MLP.US,D,20120727,000000,3.23,3.58,3.23,3.56,3695,0
+MLP.US,D,20120730,000000,3.54,3.56,3.45,3.45,1896,0
+MLP.US,D,20120731,000000,3.45,3.56,3.45,3.52,2600,0
+MLP.US,D,20120801,000000,3.5,3.52,3.4,3.52,1050,0
+MLP.US,D,20120802,000000,3.35,3.5,3.35,3.48,1499,0
+MLP.US,D,20120803,000000,3.57,3.58,3.48,3.58,2770,0
+MLP.US,D,20120806,000000,3.57,3.59,3.55,3.56,1087,0
+MLP.US,D,20120807,000000,3.6,3.6,3.45,3.53,1932,0
+MLP.US,D,20120808,000000,3.53,3.55,3.5,3.5,593,0
+MLP.US,D,20120809,000000,3.5,3.55,3.5,3.55,4200,0
+MLP.US,D,20120810,000000,3.55,3.61,3.5,3.6,4117,0
+MLP.US,D,20120813,000000,3.5,3.59,3.3,3.5,9226,0
+MLP.US,D,20120814,000000,3.5,3.5,3.5,3.5,100,0
+MLP.US,D,20120815,000000,3.52,3.55,3.5,3.5,1804,0
+MLP.US,D,20120816,000000,3.5,3.64,3.5,3.64,21577,0
+MLP.US,D,20120817,000000,3.56,3.64,3.5,3.64,1890,0
+MLP.US,D,20120820,000000,3.6,3.6,3.54,3.54,1400,0
+MLP.US,D,20120821,000000,3.5,3.5,3.35,3.36,12471,0
+MLP.US,D,20120822,000000,3.4,3.4,3.4,3.4,1710,0
+MLP.US,D,20120823,000000,3.4,3.4,3.36,3.36,4950,0
+MLP.US,D,20120827,000000,3.37,3.37,3.35,3.36,2200,0
+MLP.US,D,20120828,000000,3.35,3.36,3.35,3.35,1900,0
+MLP.US,D,20120829,000000,3.39,3.4,3.39,3.4,1911,0
+MLP.US,D,20120830,000000,3.37,3.37,3.35,3.35,8336,0
+MLP.US,D,20120831,000000,3.35,3.38,3.2,3.25,5093,0
+MLP.US,D,20120904,000000,3.32,3.36,3.25,3.36,8001,0
+MLP.US,D,20120905,000000,3.35,3.35,3.25,3.27,3201,0
+MLP.US,D,20120906,000000,3.3,3.3,3.2,3.29,14900,0
+MLP.US,D,20120907,000000,3.23,3.32,3.2,3.2,8800,0
+MLP.US,D,20120910,000000,3.32,3.32,3.1,3.1,1300,0
+MLP.US,D,20120911,000000,3.08,3.11,3.06,3.06,1650,0
+MLP.US,D,20120912,000000,3.03,3.14,2.98,2.98,10645,0
+MLP.US,D,20120913,000000,2.95,3.06,2.9,2.9,4030,0
+MLP.US,D,20120914,000000,2.9,3,2.8,2.8,37992,0
+MLP.US,D,20120917,000000,2.82,2.92,2.4,2.42,19900,0
+MLP.US,D,20120918,000000,2.42,2.56,2.37,2.47,50081,0
+MLP.US,D,20120919,000000,2.55,2.58,2.36,2.36,21344,0
+MLP.US,D,20120920,000000,2.41,2.43,2.34,2.41,17490,0
+MLP.US,D,20120921,000000,2.39,2.43,2.36,2.37,8908,0
+MLP.US,D,20120924,000000,2.44,2.52,2.38,2.43,8150,0
+MLP.US,D,20120925,000000,2.4,2.4,2.38,2.38,1250,0
+MLP.US,D,20120926,000000,2.4,2.45,2.31,2.31,6519,0
+MLP.US,D,20120927,000000,2.34,2.4,2.28,2.38,7329,0
+MLP.US,D,20120928,000000,2.41,2.41,2.26,2.3,10317,0
+MLP.US,D,20121001,000000,2.26,2.31,2.26,2.29,4085,0
+MLP.US,D,20121002,000000,2.32,2.32,2.26,2.28,9594,0
+MLP.US,D,20121003,000000,2.27,2.34,2.27,2.3,6510,0
+MLP.US,D,20121004,000000,2.28,2.28,2.11,2.27,10508,0
+MLP.US,D,20121005,000000,2.25,2.27,2.25,2.25,12675,0
+MLP.US,D,20121008,000000,2.25,2.32,2.25,2.27,12823,0
+MLP.US,D,20121009,000000,2.26,2.26,2.16,2.16,5542,0
+MLP.US,D,20121010,000000,2.16,2.24,1.83,2.02,24886,0
+MLP.US,D,20121011,000000,2.11,2.17,2.07,2.08,6306,0
+MLP.US,D,20121012,000000,2.09,2.11,2.04,2.07,7074,0
+MLP.US,D,20121015,000000,2.05,2.05,2,2.05,11940,0
+MLP.US,D,20121016,000000,1.95,2.1,1.95,2,18344,0
+MLP.US,D,20121017,000000,2,2.01,1.85,1.9,19010,0
+MLP.US,D,20121018,000000,1.94,1.99,1.87,1.93,13610,0
+MLP.US,D,20121019,000000,1.97,2.02,1.97,2.02,4500,0
+MLP.US,D,20121022,000000,1.95,2.12,1.95,2.12,8385,0
+MLP.US,D,20121023,000000,2.11,2.38,2.1,2.18,14150,0
+MLP.US,D,20121024,000000,2.24,2.5,2.19,2.41,31290,0
+MLP.US,D,20121025,000000,2.4,2.68,2.4,2.62,38190,0
+MLP.US,D,20121026,000000,2.62,2.66,2.45,2.58,15487,0
+MLP.US,D,20121031,000000,2.45,2.45,2.2,2.2,12681,0
+MLP.US,D,20121101,000000,2.25,2.66,2.15,2.47,9302,0
+MLP.US,D,20121102,000000,2.45,2.65,2.39,2.39,10719,0
+MLP.US,D,20121105,000000,2.35,2.64,2.3,2.64,25448,0
+MLP.US,D,20121106,000000,2.66,2.73,2.14,2.73,28391,0
+MLP.US,D,20121107,000000,2.7,2.73,2.58,2.72,12871,0
+MLP.US,D,20121108,000000,2.72,2.72,2.21,2.64,20212,0
+MLP.US,D,20121109,000000,2.63,2.79,2.63,2.78,13774,0
+MLP.US,D,20121112,000000,2.78,2.87,2.68,2.78,13330,0
+MLP.US,D,20121113,000000,2.84,2.9,2.56,2.77,12870,0
+MLP.US,D,20121114,000000,2.72,2.94,2.57,2.91,32181,0
+MLP.US,D,20121115,000000,2.99,3.28,2.86,3.28,22490,0
+MLP.US,D,20121116,000000,3.36,3.55,3.23,3.5,35500,0
+MLP.US,D,20121119,000000,3.41,3.5,3.06,3.22,39011,0
+MLP.US,D,20121120,000000,3.16,3.41,3.16,3.27,14281,0
+MLP.US,D,20121121,000000,3.24,3.3,3.19,3.29,10085,0
+MLP.US,D,20121123,000000,3.21,3.39,3.1,3.28,3792,0
+MLP.US,D,20121126,000000,3.31,3.5,3.31,3.47,12632,0
+MLP.US,D,20121127,000000,3.5,3.57,3.5,3.55,13198,0
+MLP.US,D,20121128,000000,3.62,3.69,3.51,3.59,10407,0
+MLP.US,D,20121129,000000,3.62,3.69,3.46,3.69,14931,0
+MLP.US,D,20121130,000000,3.68,3.8,3.6,3.71,10265,0
+MLP.US,D,20121203,000000,3.67,3.8,3.67,3.79,11726,0
+MLP.US,D,20121204,000000,3.79,3.83,3.68,3.77,17323,0
+MLP.US,D,20121205,000000,3.81,3.93,3.81,3.92,17158,0
+MLP.US,D,20121206,000000,3.92,3.99,3.92,3.99,10916,0
+MLP.US,D,20121207,000000,4.01,4.24,4.01,4.24,15694,0
+MLP.US,D,20121210,000000,4.16,4.19,4.08,4.15,25910,0
+MLP.US,D,20121211,000000,4.09,4.17,4.06,4.16,13471,0
+MLP.US,D,20121212,000000,4.11,4.16,4.06,4.15,9944,0
+MLP.US,D,20121213,000000,4.13,4.16,4.04,4.13,8309,0
+MLP.US,D,20121214,000000,4.1,4.15,3.9,4.13,15895,0
+MLP.US,D,20121217,000000,4.08,4.2,4.08,4.14,9706,0
+MLP.US,D,20121218,000000,4.13,4.18,4.05,4.13,11170,0
+MLP.US,D,20121219,000000,4.13,4.16,4.03,4.13,15874,0
+MLP.US,D,20121220,000000,4.13,4.15,3.64,4.15,14404,0
+MLP.US,D,20121221,000000,4.09,4.09,3.89,4.01,5730,0
+MLP.US,D,20121224,000000,3.92,4.1,3.92,4.07,33043,0
+MLP.US,D,20121226,000000,4.01,4.05,4,4.04,3900,0
+MLP.US,D,20121227,000000,4.07,4.07,4,4.02,11500,0
+MLP.US,D,20121228,000000,3.99,4.12,3.96,4.07,27500,0
+MLP.US,D,20121231,000000,4.14,4.18,4.06,4.15,24870,0
+MLP.US,D,20130102,000000,4.18,4.18,4.01,4.15,10812,0
+MLP.US,D,20130103,000000,4.09,4.1,4.01,4.06,13965,0
+MLP.US,D,20130104,000000,4.01,4.1,4,4.04,13979,0
+MLP.US,D,20130107,000000,4.02,4.02,3.75,4.01,16517,0
+MLP.US,D,20130108,000000,3.93,4.08,3.93,3.97,14209,0
+MLP.US,D,20130109,000000,4,4.08,3.97,4.08,18654,0
+MLP.US,D,20130110,000000,4.09,4.09,4,4.08,10311,0
+MLP.US,D,20130111,000000,4.29,4.29,4.05,4.11,11215,0
+MLP.US,D,20130114,000000,4,4.1,3.95,4.1,14937,0
+MLP.US,D,20130115,000000,4.12,4.14,4.09,4.13,1800,0
+MLP.US,D,20130116,000000,4.04,4.1,4.04,4.06,9253,0
+MLP.US,D,20130117,000000,4.08,4.08,4,4.07,13443,0
+MLP.US,D,20130118,000000,4.04,4.14,4.01,4.14,8630,0
+MLP.US,D,20130122,000000,4.1,4.18,4.1,4.17,27693,0
+MLP.US,D,20130123,000000,4.14,4.14,4.05,4.07,8800,0
+MLP.US,D,20130124,000000,4.04,4.1,4.03,4.1,4840,0
+MLP.US,D,20130125,000000,4.12,4.12,4.03,4.12,8275,0
+MLP.US,D,20130128,000000,4.07,4.08,4.05,4.08,6050,0
+MLP.US,D,20130129,000000,4.09,4.09,4.01,4.01,5466,0
+MLP.US,D,20130130,000000,4,4.05,3.96,4.01,7705,0
+MLP.US,D,20130131,000000,4.03,4.14,4.03,4.12,6736,0
+MLP.US,D,20130201,000000,4.07,4.09,4.01,4.01,4026,0
+MLP.US,D,20130204,000000,4.01,4.01,3.97,3.97,2100,0
+MLP.US,D,20130205,000000,3.99,3.99,3.76,3.88,10154,0
+MLP.US,D,20130206,000000,3.89,4.13,3.89,4.01,22755,0
+MLP.US,D,20130207,000000,4.04,4.14,4.04,4.13,3400,0
+MLP.US,D,20130208,000000,4.1,4.1,4.1,4.1,150,0
+MLP.US,D,20130211,000000,4.03,4.18,4,4.05,24400,0
+MLP.US,D,20130212,000000,4.05,4.06,4,4.03,7200,0
+MLP.US,D,20130213,000000,4.03,4.1,4.03,4.07,2500,0
+MLP.US,D,20130214,000000,4.04,4.08,4.03,4.08,1017,0
+MLP.US,D,20130215,000000,4.08,4.12,4.08,4.1,7100,0
+MLP.US,D,20130219,000000,4.12,4.12,4.06,4.11,2529,0
+MLP.US,D,20130220,000000,4.09,4.09,4.09,4.09,200,0
+MLP.US,D,20130221,000000,4.14,4.14,3.74,3.85,70428,0
+MLP.US,D,20130222,000000,3.94,4.05,3.94,4,4859,0
+MLP.US,D,20130225,000000,4,4.06,3.8,3.95,29783,0
+MLP.US,D,20130226,000000,3.98,4.01,3.98,4,2200,0
+MLP.US,D,20130227,000000,4,4.02,3.99,4.02,3770,0
+MLP.US,D,20130228,000000,4,4.02,3.99,4.02,3363,0
+MLP.US,D,20130301,000000,3.99,4.03,3.97,3.97,1500,0
+MLP.US,D,20130304,000000,4,4.03,4,4,9723,0
+MLP.US,D,20130305,000000,4,4.14,4,4.1,15601,0
+MLP.US,D,20130306,000000,4.11,4.11,4,4,11859,0
+MLP.US,D,20130307,000000,4,4.05,4,4.01,19423,0
+MLP.US,D,20130308,000000,3.94,4.02,3.93,4.02,4624,0
+MLP.US,D,20130311,000000,4.01,4.05,3.96,3.96,6682,0
+MLP.US,D,20130312,000000,3.91,4.05,3.9,3.97,4350,0
+MLP.US,D,20130313,000000,3.99,4.03,3.99,4.02,2100,0
+MLP.US,D,20130314,000000,3.94,4.01,3.94,3.98,4800,0
+MLP.US,D,20130315,000000,3.94,4,3.94,3.97,3610,0
+MLP.US,D,20130318,000000,3.97,3.97,3.97,3.97,100,0
+MLP.US,D,20130319,000000,4.04,4.04,3.93,4.01,8515,0
+MLP.US,D,20130320,000000,4.03,4.03,3.99,3.99,1080,0
+MLP.US,D,20130321,000000,4,4.09,3.91,4.03,8210,0
+MLP.US,D,20130322,000000,4.03,4.2,4,4.06,13275,0
+MLP.US,D,20130325,000000,4.07,4.1,4.01,4.05,22700,0
+MLP.US,D,20130326,000000,4.02,4.04,4.01,4.03,3780,0
+MLP.US,D,20130327,000000,4,4.01,3.91,4.01,2900,0
+MLP.US,D,20130328,000000,4.03,4.03,3.95,4.02,2397,0
+MLP.US,D,20130401,000000,4.07,4.07,4.01,4.03,2296,0
+MLP.US,D,20130402,000000,4.06,4.06,3.97,4.04,4756,0
+MLP.US,D,20130403,000000,3.98,4,3.92,4,6907,0
+MLP.US,D,20130404,000000,4,4.01,3.99,4,4261,0
+MLP.US,D,20130405,000000,3.94,3.99,3.94,3.99,500,0
+MLP.US,D,20130408,000000,4.03,4.03,3.98,4,14266,0
+MLP.US,D,20130409,000000,3.95,4.01,3.95,4,1927,0
+MLP.US,D,20130410,000000,4.01,4.03,4,4.03,3863,0
+MLP.US,D,20130411,000000,4.07,4.11,4.01,4.03,10250,0
+MLP.US,D,20130412,000000,3.99,3.99,3.98,3.99,1100,0
+MLP.US,D,20130415,000000,3.92,4.1,3.92,4.01,19204,0
+MLP.US,D,20130416,000000,3.98,4.02,3.98,4.01,6828,0
+MLP.US,D,20130417,000000,4,4.06,4,4.01,5043,0
+MLP.US,D,20130418,000000,4.01,4.12,4,4.08,5885,0
+MLP.US,D,20130419,000000,4.08,4.08,4.01,4.01,382,0
+MLP.US,D,20130422,000000,4.06,4.06,4.03,4.03,1262,0
+MLP.US,D,20130423,000000,4.06,4.12,4.05,4.08,18307,0
+MLP.US,D,20130424,000000,4.1,4.18,4.1,4.15,19727,0
+MLP.US,D,20130425,000000,4.2,4.68,4.19,4.68,59536,0
+MLP.US,D,20130426,000000,4.62,4.69,4.46,4.6,18268,0
+MLP.US,D,20130429,000000,4.62,4.62,4.1,4.2,50151,0
+MLP.US,D,20130430,000000,4.23,4.32,4.16,4.32,6935,0
+MLP.US,D,20130501,000000,4.26,4.26,4.12,4.25,12821,0
+MLP.US,D,20130502,000000,4.25,4.4,4.25,4.4,8417,0
+MLP.US,D,20130503,000000,4.39,4.39,4.33,4.35,3119,0
+MLP.US,D,20130506,000000,4.45,4.49,4.34,4.34,7773,0
+MLP.US,D,20130507,000000,4.39,4.47,4.3,4.38,26681,0
+MLP.US,D,20130508,000000,4.41,4.49,4.36,4.49,1100,0
+MLP.US,D,20130509,000000,4.55,4.62,4.46,4.59,17604,0
+MLP.US,D,20130510,000000,4.7,4.7,4.59,4.59,9271,0
+MLP.US,D,20130513,000000,4.66,4.66,4.49,4.52,8960,0
+MLP.US,D,20130514,000000,4.58,4.94,4.58,4.83,20470,0
+MLP.US,D,20130515,000000,4.87,4.94,4.68,4.88,10832,0
+MLP.US,D,20130516,000000,4.7,4.79,4.62,4.62,7631,0
+MLP.US,D,20130517,000000,4.76,4.87,4.73,4.8,26915,0
+MLP.US,D,20130520,000000,4.84,4.88,4.6,4.69,12716,0
+MLP.US,D,20130521,000000,4.7,4.7,4.52,4.62,5436,0
+MLP.US,D,20130522,000000,4.4,4.41,3.88,4.24,68504,0
+MLP.US,D,20130523,000000,4.15,4.22,4.1,4.22,22599,0
+MLP.US,D,20130524,000000,4.2,4.38,4.09,4.27,13498,0
+MLP.US,D,20130528,000000,4.37,4.43,4.23,4.23,10600,0
+MLP.US,D,20130529,000000,4.2,4.28,4.2,4.25,8712,0
+MLP.US,D,20130530,000000,4.29,4.29,4.13,4.16,18834,0
+MLP.US,D,20130531,000000,4.13,4.21,4.13,4.17,3560,0
+MLP.US,D,20130603,000000,4.14,4.21,4.13,4.16,2450,0
+MLP.US,D,20130604,000000,4.14,4.21,4.14,4.15,1228,0
+MLP.US,D,20130605,000000,4.22,4.24,4.13,4.21,4850,0
+MLP.US,D,20130606,000000,4.19,4.29,4.17,4.25,12674,0
+MLP.US,D,20130607,000000,4.31,4.31,4.14,4.17,5977,0
+MLP.US,D,20130610,000000,4.15,4.24,4.15,4.18,4095,0
+MLP.US,D,20130611,000000,4.17,4.23,4.11,4.13,17403,0
+MLP.US,D,20130612,000000,4.19,4.24,4.13,4.15,2400,0
+MLP.US,D,20130613,000000,4.15,4.22,4.15,4.17,4400,0
+MLP.US,D,20130614,000000,4.18,4.25,4.18,4.2,9200,0
+MLP.US,D,20130617,000000,4.2,4.2,4.05,4.05,9400,0
+MLP.US,D,20130618,000000,4.09,4.15,4.02,4.09,15789,0
+MLP.US,D,20130619,000000,4.11,4.11,4.06,4.06,6600,0
+MLP.US,D,20130620,000000,4.05,4.13,4.05,4.09,7276,0
+MLP.US,D,20130621,000000,4.14,4.37,4.08,4.37,5516,0
+MLP.US,D,20130624,000000,4.14,4.19,4,4,5915,0
+MLP.US,D,20130625,000000,4.09,4.18,4.06,4.07,15300,0
+MLP.US,D,20130626,000000,4.13,4.13,4.06,4.08,16378,0
+MLP.US,D,20130627,000000,4.1,4.2,4.07,4.17,23709,0
+MLP.US,D,20130628,000000,4.08,4.1,4.06,4.06,10600,0
+MLP.US,D,20130701,000000,4.25,4.25,4.06,4.1,7121,0
+MLP.US,D,20130702,000000,4.02,4.19,4.02,4.11,17288,0
+MLP.US,D,20130703,000000,4.1,4.1,4.01,4.01,5574,0
+MLP.US,D,20130705,000000,4.07,4.1,4.05,4.08,4424,0
+MLP.US,D,20130708,000000,4.06,4.07,4.05,4.05,61997,0
+MLP.US,D,20130709,000000,4.05,4.12,4.02,4.06,14464,0
+MLP.US,D,20130710,000000,4.04,4.23,4.04,4.23,31841,0
+MLP.US,D,20130711,000000,4.2,4.2,4.09,4.2,6434,0
+MLP.US,D,20130712,000000,4.32,4.35,4.11,4.35,26480,0
+MLP.US,D,20130715,000000,4.31,4.47,4.21,4.4,22600,0
+MLP.US,D,20130716,000000,4.48,4.5,4.45,4.5,12146,0
+MLP.US,D,20130717,000000,4.31,4.41,4.25,4.31,21070,0
+MLP.US,D,20130718,000000,4.47,4.47,4.28,4.36,4132,0
+MLP.US,D,20130719,000000,4.31,4.38,4.31,4.34,700,0
+MLP.US,D,20130722,000000,4.29,4.38,4.1,4.1,11346,0
+MLP.US,D,20130723,000000,4.11,4.11,4.05,4.06,13937,0
+MLP.US,D,20130724,000000,4.05,4.05,3.86,3.98,46213,0
+MLP.US,D,20130725,000000,3.93,4.16,3.93,4.12,4100,0
+MLP.US,D,20130726,000000,4.06,4.19,4.06,4.06,9604,0
+MLP.US,D,20130729,000000,4.11,4.22,4,4.2,28303,0
+MLP.US,D,20130730,000000,4.26,4.26,4.15,4.25,4848,0
+MLP.US,D,20130801,000000,4.2,4.25,4.2,4.2,5000,0
+MLP.US,D,20130802,000000,4.2,4.2,4.06,4.12,7250,0
+MLP.US,D,20130805,000000,4.08,4.25,4.05,4.16,62342,0
+MLP.US,D,20130806,000000,4.21,4.22,4.14,4.15,7554,0
+MLP.US,D,20130807,000000,4.19,4.29,4.15,4.23,13125,0
+MLP.US,D,20130808,000000,4.15,4.23,4.15,4.23,1302,0
+MLP.US,D,20130809,000000,4.2,4.22,4.15,4.21,4914,0
+MLP.US,D,20130812,000000,4.21,4.21,4.15,4.16,3184,0
+MLP.US,D,20130813,000000,4.16,4.21,4.15,4.21,3307,0
+MLP.US,D,20130814,000000,4.22,4.3,4.15,4.18,12038,0
+MLP.US,D,20130815,000000,4.18,4.23,4.18,4.23,1800,0
+MLP.US,D,20130816,000000,4.27,4.36,4.27,4.27,2364,0
+MLP.US,D,20130819,000000,4.31,4.33,4.15,4.16,8458,0
+MLP.US,D,20130820,000000,4.24,4.37,4.19,4.28,7119,0
+MLP.US,D,20130821,000000,4.28,4.29,4.23,4.23,709,0
+MLP.US,D,20130822,000000,4.24,4.28,4.24,4.24,1790,0
+MLP.US,D,20130823,000000,4.2,4.21,4.14,4.21,5962,0
+MLP.US,D,20130826,000000,4.17,4.29,4.17,4.24,1800,0
+MLP.US,D,20130827,000000,4.26,4.38,4.26,4.28,1901,0
+MLP.US,D,20130828,000000,4.33,4.34,4.33,4.34,1800,0
+MLP.US,D,20130829,000000,4.27,4.42,4.27,4.39,5900,0
+MLP.US,D,20130830,000000,4.28,4.28,4.27,4.27,300,0
+MLP.US,D,20130903,000000,4.3,4.3,4.2,4.2,12705,0
+MLP.US,D,20130904,000000,4.24,4.53,4.24,4.38,13840,0
+MLP.US,D,20130905,000000,4.42,4.46,4.38,4.38,2600,0
+MLP.US,D,20130906,000000,4.45,4.45,4.4,4.42,6275,0
+MLP.US,D,20130909,000000,4.38,4.42,4.37,4.42,1194,0
+MLP.US,D,20130910,000000,4.38,4.42,4.38,4.38,661,0
+MLP.US,D,20130911,000000,4.39,4.49,4.36,4.49,3200,0
+MLP.US,D,20130912,000000,4.5,4.68,4.5,4.59,10853,0
+MLP.US,D,20130913,000000,4.61,4.61,4.55,4.55,2205,0
+MLP.US,D,20130916,000000,4.57,4.57,4.55,4.55,1119,0
+MLP.US,D,20130917,000000,4.51,4.57,4.51,4.55,17471,0
+MLP.US,D,20130918,000000,4.51,4.54,4.45,4.45,3945,0
+MLP.US,D,20130919,000000,4.41,4.52,4.4,4.46,11745,0
+MLP.US,D,20130920,000000,4.46,4.53,4.2,4.2,19173,0
+MLP.US,D,20130923,000000,4.26,4.47,4.26,4.38,10043,0
+MLP.US,D,20130924,000000,4.33,4.43,4.25,4.25,15091,0
+MLP.US,D,20130925,000000,4.28,4.3,4.2,4.2,15971,0
+MLP.US,D,20130926,000000,4.18,4.18,4.12,4.18,5125,0
+MLP.US,D,20130927,000000,4.17,4.17,4.15,4.16,800,0
+MLP.US,D,20130930,000000,4.11,4.15,4.01,4.04,15616,0
+MLP.US,D,20131001,000000,4.03,4.11,4.02,4.08,6426,0
+MLP.US,D,20131002,000000,4.09,4.16,4.07,4.07,4700,0
+MLP.US,D,20131003,000000,4.12,4.17,4.06,4.15,7472,0
+MLP.US,D,20131004,000000,4.15,4.27,4.15,4.26,5100,0
+MLP.US,D,20131007,000000,4.21,4.32,4.2,4.22,6982,0
+MLP.US,D,20131008,000000,4.27,4.27,4.2,4.24,5800,0
+MLP.US,D,20131009,000000,4.2,4.25,4.2,4.23,6004,0
+MLP.US,D,20131010,000000,4.29,4.29,4.2,4.27,5358,0
+MLP.US,D,20131011,000000,4.29,4.36,4.24,4.36,8317,0
+MLP.US,D,20131014,000000,4.36,4.36,4.28,4.33,25900,0
+MLP.US,D,20131015,000000,4.36,4.52,4.32,4.44,10387,0
+MLP.US,D,20131016,000000,4.38,4.61,4.38,4.52,84250,0
+MLP.US,D,20131017,000000,4.47,4.5,4.18,4.18,22925,0
+MLP.US,D,20131018,000000,4.18,4.23,4.15,4.19,6400,0
+MLP.US,D,20131021,000000,4.2,4.48,4.2,4.3,10500,0
+MLP.US,D,20131022,000000,4.31,4.31,4.3,4.31,1200,0
+MLP.US,D,20131023,000000,4.26,4.48,4.17,4.29,23722,0
+MLP.US,D,20131024,000000,4.26,4.26,4.2,4.23,7950,0
+MLP.US,D,20131025,000000,4.28,4.42,4.16,4.21,20295,0
+MLP.US,D,20131028,000000,4.33,4.49,4.21,4.25,33463,0
+MLP.US,D,20131029,000000,4.31,4.44,4.19,4.31,28212,0
+MLP.US,D,20131030,000000,4.35,4.44,4.2,4.31,12300,0
+MLP.US,D,20131031,000000,4.3,4.43,4.21,4.26,28900,0
+MLP.US,D,20131101,000000,4.3,4.41,4.22,4.35,19111,0
+MLP.US,D,20131104,000000,4.32,4.43,4.21,4.23,28321,0
+MLP.US,D,20131105,000000,4.25,4.4,4.25,4.29,21545,0
+MLP.US,D,20131106,000000,4.32,4.32,4.26,4.26,696,0
+MLP.US,D,20131107,000000,4.23,4.23,4.22,4.22,400,0
+MLP.US,D,20131108,000000,4.24,4.34,4.22,4.22,4326,0
+MLP.US,D,20131111,000000,4.23,4.37,4.23,4.25,3149,0
+MLP.US,D,20131112,000000,4.35,4.43,4.3,4.36,4796,0
+MLP.US,D,20131113,000000,4.35,4.43,4.32,4.41,19310,0
+MLP.US,D,20131114,000000,4.4,4.41,4.25,4.38,12340,0
+MLP.US,D,20131115,000000,4.33,4.33,4.2,4.21,27780,0
+MLP.US,D,20131118,000000,4.27,4.45,4.25,4.4,29652,0
+MLP.US,D,20131119,000000,4.35,4.36,4.29,4.3,7806,0
+MLP.US,D,20131120,000000,4.3,4.5,4.3,4.4,17107,0
+MLP.US,D,20131121,000000,4.35,4.35,4.18,4.28,15234,0
+MLP.US,D,20131122,000000,4.32,4.37,4.06,4.19,42811,0
+MLP.US,D,20131125,000000,4.15,4.21,4.15,4.19,2500,0
+MLP.US,D,20131126,000000,4.2,4.24,4.1,4.15,15868,0
+MLP.US,D,20131127,000000,4.21,4.26,4.21,4.26,7850,0
+MLP.US,D,20131129,000000,4.22,4.39,4.22,4.32,5000,0
+MLP.US,D,20131202,000000,4.36,4.4,4.29,4.29,8201,0
+MLP.US,D,20131203,000000,4.23,4.42,4.2,4.41,6500,0
+MLP.US,D,20131204,000000,4.36,4.36,4.25,4.32,2530,0
+MLP.US,D,20131205,000000,4.27,4.44,4.27,4.43,12149,0
+MLP.US,D,20131206,000000,4.39,4.52,4.39,4.49,3333,0
+MLP.US,D,20131209,000000,4.52,4.52,4.37,4.43,7954,0
+MLP.US,D,20131210,000000,4.49,4.5,4.46,4.49,5175,0
+MLP.US,D,20131211,000000,4.51,4.56,4.48,4.48,4529,0
+MLP.US,D,20131212,000000,4.55,4.56,4.39,4.56,24737,0
+MLP.US,D,20131213,000000,4.5,4.73,4.5,4.66,18147,0
+MLP.US,D,20131216,000000,4.66,4.96,4.59,4.88,44055,0
+MLP.US,D,20131217,000000,4.82,4.86,4.75,4.82,7405,0
+MLP.US,D,20131218,000000,4.89,4.95,4.76,4.85,7437,0
+MLP.US,D,20131219,000000,4.96,4.96,4.88,4.88,8180,0
+MLP.US,D,20131220,000000,4.86,4.93,4.8,4.8,9909,0
+MLP.US,D,20131223,000000,4.78,4.94,4.78,4.78,26933,0
+MLP.US,D,20131224,000000,4.8,4.9,4.8,4.8,7069,0
+MLP.US,D,20131226,000000,4.9,5.09,4.82,5.09,20338,0
+MLP.US,D,20131227,000000,5.05,5.64,5.05,5.49,35844,0
+MLP.US,D,20131230,000000,5.6,6.94,5.6,6.57,95267,0
+MLP.US,D,20131231,000000,6.65,6.75,6.09,6.09,79451,0
+MLP.US,D,20140102,000000,6.2,6.3,6.09,6.27,42093,0
+MLP.US,D,20140103,000000,6.29,6.42,6.29,6.32,17480,0
+MLP.US,D,20140106,000000,6.52,6.7,6.52,6.58,49146,0
+MLP.US,D,20140107,000000,6.58,6.63,6.25,6.31,22336,0
+MLP.US,D,20140108,000000,6.4,6.4,5.97,6.11,62846,0
+MLP.US,D,20140109,000000,6.1,6.29,5.95,6.06,22821,0
+MLP.US,D,20140110,000000,6.14,6.38,6,6.11,55196,0
+MLP.US,D,20140113,000000,6.22,6.25,6.15,6.15,14882,0
+MLP.US,D,20140114,000000,6.24,6.24,6.02,6.1,3278,0
+MLP.US,D,20140115,000000,6.03,6.26,5.91,6.1,42729,0
+MLP.US,D,20140116,000000,6.16,6.23,6.01,6.13,11968,0
+MLP.US,D,20140117,000000,6.45,6.45,6.1,6.1,10825,0
+MLP.US,D,20140121,000000,6.25,6.25,6.1,6.19,5739,0
+MLP.US,D,20140122,000000,6.19,6.2,6.02,6.16,29929,0
+MLP.US,D,20140123,000000,6.2,6.24,6.07,6.07,35230,0
+MLP.US,D,20140124,000000,6.07,6.07,5.94,5.94,26774,0
+MLP.US,D,20140127,000000,5.9,6.11,5.9,5.95,28036,0
+MLP.US,D,20140128,000000,5.9,6.12,5.9,5.98,22009,0
+MLP.US,D,20140129,000000,6.04,6.25,6,6.25,10150,0
+MLP.US,D,20140130,000000,6.14,6.19,5.94,6.09,27737,0
+MLP.US,D,20140131,000000,6.09,6.17,5.9,5.9,5090,0
+MLP.US,D,20140203,000000,5.94,6.38,5.91,5.96,26160,0
+MLP.US,D,20140204,000000,6.08,6.13,5.55,5.96,36777,0
+MLP.US,D,20140205,000000,6,6.25,5.88,6.06,22169,0
+MLP.US,D,20140206,000000,6.12,6.18,6.09,6.13,4750,0
+MLP.US,D,20140207,000000,6.12,6.13,6.07,6.13,10176,0
+MLP.US,D,20140210,000000,6.15,6.15,6.05,6.05,6883,0
+MLP.US,D,20140211,000000,6.07,6.2,6.07,6.18,7289,0
+MLP.US,D,20140212,000000,6.11,6.19,5.92,6.16,9603,0
+MLP.US,D,20140213,000000,6.14,6.16,6.04,6.08,3326,0
+MLP.US,D,20140214,000000,6.12,6.17,6.12,6.15,4306,0
+MLP.US,D,20140218,000000,6.2,6.25,6.19,6.19,10915,0
+MLP.US,D,20140219,000000,6.16,6.21,6.15,6.16,1600,0
+MLP.US,D,20140220,000000,6.16,6.22,5.99,6.13,43831,0
+MLP.US,D,20140221,000000,6.13,6.22,6.1,6.21,18401,0
+MLP.US,D,20140224,000000,6.24,6.29,6.08,6.08,10394,0
+MLP.US,D,20140225,000000,6.1,6.67,6,6.36,70043,0
+MLP.US,D,20140226,000000,6.44,6.44,6.37,6.4,5813,0
+MLP.US,D,20140227,000000,6.44,6.48,6.16,6.4,144827,0
+MLP.US,D,20140228,000000,6.3,6.38,6.19,6.2,9589,0
+MLP.US,D,20140303,000000,6.08,6.41,5.6,6.01,205710,0
+MLP.US,D,20140304,000000,5.99,6.11,5.84,5.93,17758,0
+MLP.US,D,20140305,000000,5.96,6.5,5.63,6.13,166903,0
+MLP.US,D,20140306,000000,6.18,6.34,6.03,6.32,6715,0
+MLP.US,D,20140307,000000,6,6.2,5.91,6.16,35471,0
+MLP.US,D,20140310,000000,5.83,6.5,5.35,6.32,158334,0
+MLP.US,D,20140311,000000,6.28,6.42,6.28,6.35,12519,0
+MLP.US,D,20140312,000000,6.23,6.34,6,6.02,20492,0
+MLP.US,D,20140313,000000,5.9,6.66,5.6,6.23,212590,0
+MLP.US,D,20140314,000000,6.21,6.27,6.01,6.1,6020,0
+MLP.US,D,20140317,000000,6.12,6.12,5.91,5.99,11711,0
+MLP.US,D,20140318,000000,6,6.23,6,6.16,6589,0
+MLP.US,D,20140319,000000,6.03,6.4,5.72,6.21,62532,0
+MLP.US,D,20140320,000000,6.14,6.41,6,6.3,24763,0
+MLP.US,D,20140321,000000,6.25,6.44,6.13,6.44,20210,0
+MLP.US,D,20140324,000000,6.39,6.42,6.33,6.4,23933,0
+MLP.US,D,20140325,000000,6.35,6.46,6.15,6.19,20195,0
+MLP.US,D,20140326,000000,6.29,6.52,6.21,6.37,39300,0
+MLP.US,D,20140327,000000,6.43,6.53,6.37,6.5,7747,0
+MLP.US,D,20140328,000000,6.45,6.59,6.39,6.57,11185,0
+MLP.US,D,20140331,000000,6.54,6.54,6.36,6.42,16963,0
+MLP.US,D,20140401,000000,6.5,6.59,6.47,6.57,7903,0
+MLP.US,D,20140402,000000,6.64,6.95,6.46,6.93,80944,0
+MLP.US,D,20140403,000000,6.92,7.27,6.82,7.27,25793,0
+MLP.US,D,20140404,000000,7.6,9.41,7.6,8.99,442082,0
+MLP.US,D,20140407,000000,8.67,9.21,8.61,9,89497,0
+MLP.US,D,20140408,000000,9.12,9.12,8.81,8.98,44358,0
+MLP.US,D,20140409,000000,8.87,9.14,8.72,8.92,36814,0
+MLP.US,D,20140410,000000,8.9,9,8.74,8.86,25567,0
+MLP.US,D,20140411,000000,8.88,8.88,8.13,8.68,41710,0
+MLP.US,D,20140414,000000,8.62,8.75,7.92,8.05,58967,0
+MLP.US,D,20140415,000000,8,8.09,7.62,7.81,32971,0
+MLP.US,D,20140416,000000,7.75,8.29,7.75,8.25,20076,0
+MLP.US,D,20140417,000000,8.37,8.37,8.01,8.35,6618,0
+MLP.US,D,20140421,000000,8.29,8.39,8.08,8.11,11122,0
+MLP.US,D,20140422,000000,8.04,8.14,7.65,7.84,16078,0
+MLP.US,D,20140423,000000,7.78,8.33,7.78,8.15,8951,0
+MLP.US,D,20140424,000000,8.25,8.39,7.7,7.99,15974,0
+MLP.US,D,20140425,000000,8.07,8.3,7.8,7.96,29883,0
+MLP.US,D,20140428,000000,7.83,8.25,7.77,8.21,6271,0
+MLP.US,D,20140429,000000,8.13,8.13,7.72,7.82,15839,0
+MLP.US,D,20140430,000000,7.86,7.9,7.82,7.83,1235,0
+MLP.US,D,20140501,000000,7.98,8.12,7.85,8.02,6595,0
+MLP.US,D,20140502,000000,8.12,8.12,8,8,5074,0
+MLP.US,D,20140505,000000,8.13,8.13,7.8,7.81,4571,0
+MLP.US,D,20140506,000000,7.84,7.84,7.76,7.79,11213,0
+MLP.US,D,20140507,000000,7.74,7.86,7.64,7.77,20262,0
+MLP.US,D,20140508,000000,7.81,8.31,7.8,8.13,14104,0
+MLP.US,D,20140509,000000,8.17,8.17,7.86,7.91,17334,0
+MLP.US,D,20140512,000000,7.92,8.21,7.92,8.09,5363,0
+MLP.US,D,20140513,000000,8.14,8.18,8.09,8.09,9206,0
+MLP.US,D,20140514,000000,8.14,8.14,7.91,7.95,7316,0
+MLP.US,D,20140515,000000,7.95,8.23,7.47,7.62,79596,0
+MLP.US,D,20140516,000000,7.6,7.89,7.43,7.68,66065,0
+MLP.US,D,20140519,000000,7.73,8.87,7.65,8.29,189141,0
+MLP.US,D,20140520,000000,8.39,8.48,8.17,8.4,7563,0
+MLP.US,D,20140521,000000,8.47,8.47,7.91,8.05,12101,0
+MLP.US,D,20140522,000000,7.9,8.32,7.9,8.02,5725,0
+MLP.US,D,20140523,000000,8.22,8.22,8.01,8.06,2398,0
+MLP.US,D,20140527,000000,8.01,8.19,8.01,8.08,2454,0
+MLP.US,D,20140528,000000,8.05,8.2,8.03,8.12,8557,0
+MLP.US,D,20140529,000000,8.06,8.15,7.88,7.94,4852,0
+MLP.US,D,20140530,000000,8.04,8.06,7.93,8.06,3446,0
+MLP.US,D,20140602,000000,8,8.18,7.96,8.04,4574,0
+MLP.US,D,20140603,000000,8.06,8.19,7.73,8.03,7055,0
+MLP.US,D,20140604,000000,7.95,8.24,7.89,8.11,12779,0
+MLP.US,D,20140605,000000,8.09,8.17,8,8.03,10514,0
+MLP.US,D,20140606,000000,8.02,8.04,7.82,7.97,6522,0
+MLP.US,D,20140609,000000,7.9,7.92,7.68,7.73,6170,0
+MLP.US,D,20140610,000000,7.74,8,7.67,7.76,8700,0
+MLP.US,D,20140611,000000,7.85,7.95,7.78,7.87,5834,0
+MLP.US,D,20140612,000000,7.83,8.09,7.57,7.77,20998,0
+MLP.US,D,20140613,000000,7.9,8.02,7.75,7.85,3196,0
+MLP.US,D,20140616,000000,7.76,8,7.45,7.5,33503,0
+MLP.US,D,20140617,000000,7.52,7.63,7.46,7.49,3406,0
+MLP.US,D,20140618,000000,7.45,7.52,7.3,7.51,18457,0
+MLP.US,D,20140619,000000,7.48,7.8,7.23,7.38,38945,0
+MLP.US,D,20140620,000000,7.32,7.66,7.25,7.4,10189,0
+MLP.US,D,20140623,000000,7.4,7.49,6.68,7.01,24864,0
+MLP.US,D,20140624,000000,7,7.12,6.71,7.03,9572,0
+MLP.US,D,20140625,000000,7,7,6.79,6.87,4818,0
+MLP.US,D,20140626,000000,6.86,6.99,6.86,6.89,4823,0
+MLP.US,D,20140627,000000,7.01,7.12,7,7.01,7112,0
+MLP.US,D,20140630,000000,7.1,7.1,6.82,6.86,5359,0
+MLP.US,D,20140701,000000,7,7.07,6.84,6.99,8804,0
+MLP.US,D,20140702,000000,7.02,7.02,6.33,6.78,26400,0
+MLP.US,D,20140703,000000,6.85,6.99,6.75,6.84,8028,0
+MLP.US,D,20140707,000000,7,7.54,6.61,7.41,51069,0
+MLP.US,D,20140708,000000,7.28,7.44,7.25,7.26,6617,0
+MLP.US,D,20140709,000000,7.18,7.51,7.11,7.49,8321,0
+MLP.US,D,20140710,000000,7.54,7.63,7.29,7.29,5765,0
+MLP.US,D,20140711,000000,7.53,7.65,7.29,7.43,6924,0
+MLP.US,D,20140714,000000,7.7,7.7,7.45,7.47,9223,0
+MLP.US,D,20140715,000000,7.35,7.37,7.25,7.26,6616,0
+MLP.US,D,20140716,000000,7.25,7.29,7.09,7.25,12385,0
+MLP.US,D,20140717,000000,7.19,7.34,7.17,7.32,3622,0
+MLP.US,D,20140718,000000,7.18,7.41,7.18,7.34,2318,0
+MLP.US,D,20140721,000000,7.4,7.4,7.15,7.25,2759,0
+MLP.US,D,20140722,000000,7.18,7.39,7.18,7.33,3739,0
+MLP.US,D,20140723,000000,7.27,7.46,7.25,7.4,5641,0
+MLP.US,D,20140724,000000,7.44,7.46,7.3,7.3,4785,0
+MLP.US,D,20140725,000000,7.46,7.46,7.28,7.3,6153,0
+MLP.US,D,20140728,000000,7.37,7.41,7.34,7.36,2513,0
+MLP.US,D,20140729,000000,7.31,7.45,7.25,7.37,16193,0
+MLP.US,D,20140730,000000,7.44,7.44,7.44,7.44,206,0
+MLP.US,D,20140731,000000,7.31,7.31,7.25,7.25,4803,0
+MLP.US,D,20140801,000000,7.34,7.44,7.15,7.16,9748,0
+MLP.US,D,20140804,000000,7.2,7.27,7.18,7.26,11363,0
+MLP.US,D,20140805,000000,7.19,7.19,6.9,7.14,10278,0
+MLP.US,D,20140806,000000,6.95,7.4,6.62,7.11,39579,0
+MLP.US,D,20140807,000000,7.09,7.09,6.75,6.9,9395,0
+MLP.US,D,20140808,000000,7.03,7.05,6.82,6.98,5803,0
+MLP.US,D,20140811,000000,6.91,7,6.69,6.76,10674,0
+MLP.US,D,20140812,000000,6.62,6.85,6.39,6.6,36504,0
+MLP.US,D,20140813,000000,6.76,6.85,6.59,6.66,15127,0
+MLP.US,D,20140814,000000,6.78,6.84,6.46,6.58,19047,0
+MLP.US,D,20140815,000000,6.48,6.7,6.46,6.62,18796,0
+MLP.US,D,20140818,000000,6.73,6.89,6.51,6.71,16416,0
+MLP.US,D,20140819,000000,6.67,6.71,6.66,6.68,1707,0
+MLP.US,D,20140820,000000,6.75,6.82,6.64,6.73,4573,0
+MLP.US,D,20140821,000000,6.85,6.96,6.73,6.94,5331,0
+MLP.US,D,20140822,000000,6.84,6.9,6.79,6.86,4695,0
+MLP.US,D,20140825,000000,6.82,6.99,6.82,6.89,2243,0
+MLP.US,D,20140826,000000,6.95,7,6.88,7,14596,0
+MLP.US,D,20140827,000000,6.99,6.99,6.9,6.9,850,0
+MLP.US,D,20140828,000000,6.94,6.97,6.73,6.73,3700,0
+MLP.US,D,20140829,000000,6.89,7,6.77,6.93,1101,0
+MLP.US,D,20140902,000000,6.9,6.98,6.88,6.97,6259,0
+MLP.US,D,20140903,000000,6.91,6.91,6.71,6.78,21525,0
+MLP.US,D,20140904,000000,6.84,7,6.68,6.75,10669,0
+MLP.US,D,20140905,000000,6.7,6.76,6.63,6.7,10400,0
+MLP.US,D,20140908,000000,6.73,7,6.73,6.99,14677,0
+MLP.US,D,20140909,000000,6.86,6.86,6.68,6.73,16391,0
+MLP.US,D,20140910,000000,6.69,6.79,6.63,6.7,6596,0
+MLP.US,D,20140911,000000,4.68,6.63,4.68,6.55,10229,0
+MLP.US,D,20140912,000000,6.5,6.58,6.5,6.58,5633,0
+MLP.US,D,20140915,000000,6.5,6.59,6.25,6.35,6793,0
+MLP.US,D,20140916,000000,6.45,6.45,6.25,6.3,21342,0
+MLP.US,D,20140917,000000,6.3,6.37,6.3,6.36,3829,0
+MLP.US,D,20140918,000000,6.38,6.39,6.25,6.29,11047,0
+MLP.US,D,20140919,000000,6.25,6.28,6.1,6.28,16768,0
+MLP.US,D,20140922,000000,6.16,6.24,5.94,6.07,20003,0
+MLP.US,D,20140923,000000,6,6.15,6,6.15,5619,0
+MLP.US,D,20140924,000000,6.14,6.15,6,6.01,4650,0
+MLP.US,D,20140925,000000,6.12,6.12,5.74,5.82,23509,0
+MLP.US,D,20140926,000000,5.77,5.84,5.54,5.71,14813,0
+MLP.US,D,20140929,000000,5.57,5.8,5.36,5.7,17023,0
+MLP.US,D,20140930,000000,5.75,5.75,5.65,5.7,6768,0
+MLP.US,D,20141001,000000,5.7,5.79,5.58,5.61,14790,0
+MLP.US,D,20141002,000000,5.52,5.98,5.51,5.97,7650,0
+MLP.US,D,20141003,000000,5.86,5.87,5.75,5.81,2202,0
+MLP.US,D,20141006,000000,5.89,5.89,5.65,5.7,7014,0
+MLP.US,D,20141007,000000,5.82,5.89,5.82,5.89,723,0
+MLP.US,D,20141008,000000,5.79,5.89,5.79,5.81,7955,0
+MLP.US,D,20141009,000000,5.7,5.89,5.7,5.79,9750,0
+MLP.US,D,20141010,000000,5.85,5.85,5.7,5.71,11963,0
+MLP.US,D,20141013,000000,5.79,5.89,5.7,5.76,9918,0
+MLP.US,D,20141014,000000,5.73,6.35,5.73,6.05,14420,0
+MLP.US,D,20141015,000000,6.11,6.11,6.07,6.09,2978,0
+MLP.US,D,20141016,000000,6.01,6.13,6,6.04,4320,0
+MLP.US,D,20141017,000000,5.96,6.09,5.8,5.82,16803,0
+MLP.US,D,20141020,000000,5.75,6.08,5.75,6.04,5200,0
+MLP.US,D,20141021,000000,6.02,6.26,6.02,6.02,7695,0
+MLP.US,D,20141022,000000,6.02,6.23,6.02,6.1,14274,0
+MLP.US,D,20141023,000000,6.18,6.29,6.15,6.16,7595,0
+MLP.US,D,20141024,000000,6.12,6.19,6.01,6.14,4441,0
+MLP.US,D,20141027,000000,6.12,6.25,6.12,6.17,5174,0
+MLP.US,D,20141028,000000,6.23,6.27,6.11,6.15,13261,0
+MLP.US,D,20141029,000000,6.12,6.12,6.02,6.11,5443,0
+MLP.US,D,20141030,000000,6.16,6.16,5.95,5.95,7800,0
+MLP.US,D,20141031,000000,6,6.11,5.86,6.11,17231,0
+MLP.US,D,20141103,000000,6,6.08,5.89,5.96,7574,0
+MLP.US,D,20141104,000000,6,6.05,5.94,5.99,5603,0
+MLP.US,D,20141105,000000,5.97,6.04,5.92,6.01,18247,0
+MLP.US,D,20141106,000000,5.97,6.09,5.9,6.08,14315,0
+MLP.US,D,20141107,000000,6.15,6.15,5.9,5.97,7705,0
+MLP.US,D,20141110,000000,5.93,5.98,5.88,5.94,9950,0
+MLP.US,D,20141111,000000,5.89,5.92,5.68,5.85,16916,0
+MLP.US,D,20141112,000000,5.79,6.01,5.75,5.75,27513,0
+MLP.US,D,20141113,000000,5.75,5.8,5.69,5.69,3242,0
+MLP.US,D,20141114,000000,5.67,5.67,5.55,5.61,7886,0
+MLP.US,D,20141117,000000,5.52,5.91,5.46,5.6,12319,0
+MLP.US,D,20141118,000000,5.6,5.75,5.53,5.58,37302,0
+MLP.US,D,20141119,000000,5.66,5.77,5.57,5.6,20433,0
+MLP.US,D,20141120,000000,5.62,5.7,5.4,5.48,24952,0
+MLP.US,D,20141121,000000,5.4,5.56,5.13,5.43,35227,0
+MLP.US,D,20141124,000000,5.37,5.38,5.3,5.31,8373,0
+MLP.US,D,20141125,000000,5.41,5.44,5.33,5.36,3157,0
+MLP.US,D,20141126,000000,5.37,5.46,5.35,5.36,8300,0
+MLP.US,D,20141128,000000,5.41,5.59,5.35,5.55,22203,0
+MLP.US,D,20141201,000000,5.55,5.59,5.38,5.38,5490,0
+MLP.US,D,20141202,000000,5.35,5.48,5.35,5.43,6404,0
+MLP.US,D,20141203,000000,5.39,5.43,5.35,5.42,2162,0
+MLP.US,D,20141204,000000,5.35,5.51,5.35,5.39,12870,0
+MLP.US,D,20141205,000000,5.4,5.57,5.4,5.57,7929,0
+MLP.US,D,20141208,000000,5.36,5.47,5.35,5.44,6655,0
+MLP.US,D,20141209,000000,5.44,5.53,5.43,5.53,1233,0
+MLP.US,D,20141210,000000,5.47,5.52,5.43,5.43,8069,0
+MLP.US,D,20141211,000000,5.43,5.47,5.43,5.44,3543,0
+MLP.US,D,20141212,000000,5.43,5.43,5.32,5.35,4295,0
+MLP.US,D,20141215,000000,5.39,5.39,5.35,5.39,1744,0
+MLP.US,D,20141216,000000,5.39,5.39,5.35,5.38,4610,0
+MLP.US,D,20141217,000000,5.41,5.58,5.41,5.5,6992,0
+MLP.US,D,20141218,000000,5.44,5.6,5.44,5.45,6442,0
+MLP.US,D,20141219,000000,5.45,5.54,5.45,5.45,1887,0
+MLP.US,D,20141222,000000,5.52,5.61,5.46,5.61,2335,0
+MLP.US,D,20141223,000000,5.64,5.65,5.64,5.64,2611,0
+MLP.US,D,20141224,000000,5.63,5.63,5.63,5.63,100,0
+MLP.US,D,20141226,000000,5.7,5.7,5.51,5.51,7549,0
+MLP.US,D,20141229,000000,5.51,5.51,5.51,5.51,328,0
+MLP.US,D,20141230,000000,5.51,5.68,5.51,5.67,19192,0
+MLP.US,D,20141231,000000,5.71,6.45,5.71,6.05,15438,0
+MLP.US,D,20150102,000000,6.21,6.21,6.05,6.09,5966,0
+MLP.US,D,20150105,000000,6.15,6.15,6.05,6.1,10763,0
+MLP.US,D,20150106,000000,6.09,6.12,6.05,6.11,5629,0
+MLP.US,D,20150107,000000,6.19,6.2,6.09,6.1,3415,0
+MLP.US,D,20150108,000000,6.1,6.52,6.1,6.34,28329,0
+MLP.US,D,20150109,000000,6.38,7.53,6.38,7.49,40543,0
+MLP.US,D,20150112,000000,7.6,7.64,7.06,7.17,12575,0
+MLP.US,D,20150113,000000,7.29,7.34,7.17,7.27,5280,0
+MLP.US,D,20150114,000000,7.39,7.39,6.75,6.89,14941,0
+MLP.US,D,20150115,000000,7,7.19,7,7.06,4260,0
+MLP.US,D,20150116,000000,7.03,7.24,6.74,6.85,14800,0
+MLP.US,D,20150120,000000,6.85,6.85,6.66,6.74,2329,0
+MLP.US,D,20150121,000000,6.74,6.79,6.63,6.7,3815,0
+MLP.US,D,20150122,000000,6.69,6.7,6.54,6.54,7698,0
+MLP.US,D,20150123,000000,6.54,6.54,6.12,6.15,6327,0
+MLP.US,D,20150126,000000,6.15,6.29,6.15,6.2,6756,0
+MLP.US,D,20150127,000000,6.25,6.4,6.25,6.29,4927,0
+MLP.US,D,20150128,000000,6.29,6.35,6.29,6.35,1857,0
+MLP.US,D,20150129,000000,6.28,6.36,6.16,6.36,11353,0
+MLP.US,D,20150130,000000,6.44,6.44,6.24,6.31,4246,0
+MLP.US,D,20150202,000000,6.42,6.6,6.35,6.44,7261,0
+MLP.US,D,20150203,000000,6.44,6.65,6.12,6.26,4776,0
+MLP.US,D,20150204,000000,6.19,6.43,6.15,6.16,7201,0
+MLP.US,D,20150205,000000,6.27,6.34,6.1,6.26,6017,0
+MLP.US,D,20150206,000000,6.34,6.34,6.17,6.17,2100,0
+MLP.US,D,20150209,000000,6.28,6.29,6.21,6.27,2943,0
+MLP.US,D,20150210,000000,6.15,6.36,6.15,6.3,7483,0
+MLP.US,D,20150211,000000,6.34,6.36,6.15,6.19,4500,0
+MLP.US,D,20150212,000000,6.21,6.25,6.17,6.17,490,0
+MLP.US,D,20150213,000000,6.13,6.35,6.12,6.28,3227,0
+MLP.US,D,20150217,000000,6.21,6.25,6.18,6.18,3762,0
+MLP.US,D,20150218,000000,6.28,6.28,6.17,6.19,2945,0
+MLP.US,D,20150219,000000,6.19,6.23,6.19,6.23,400,0
+MLP.US,D,20150220,000000,6.19,6.21,6.17,6.18,1990,0
+MLP.US,D,20150223,000000,6.28,6.29,6.11,6.11,5120,0
+MLP.US,D,20150224,000000,6.11,6.11,6.06,6.06,923,0
+MLP.US,D,20150225,000000,6.19,6.19,5.96,6.12,4514,0
+MLP.US,D,20150226,000000,6.13,6.22,6.02,6.07,2040,0
+MLP.US,D,20150227,000000,5.93,6.02,5.85,5.9,11521,0
+MLP.US,D,20150302,000000,5.94,6.01,5.85,5.88,7200,0
+MLP.US,D,20150303,000000,6,6.02,5.98,5.98,7200,0
+MLP.US,D,20150304,000000,6.07,6.08,5.99,6.03,2100,0
+MLP.US,D,20150305,000000,6,6.02,5.98,5.98,4300,0
+MLP.US,D,20150306,000000,6,6.01,5.93,5.96,6300,0
+MLP.US,D,20150309,000000,5.99,6.03,5.99,5.99,4500,0
+MLP.US,D,20150310,000000,5.96,6.02,5.95,5.95,1900,0
+MLP.US,D,20150311,000000,5.99,6.09,5.95,5.95,6500,0
+MLP.US,D,20150312,000000,5.94,5.94,5.9,5.94,1200,0
+MLP.US,D,20150313,000000,5.83,5.97,5.83,5.97,7400,0
+MLP.US,D,20150316,000000,5.98,5.99,5.89,5.95,3600,0
+MLP.US,D,20150317,000000,5.87,6,5.82,5.99,2800,0
+MLP.US,D,20150318,000000,5.91,6,5.91,6,2400,0
+MLP.US,D,20150319,000000,5.91,5.99,5.8,5.94,6400,0
+MLP.US,D,20150320,000000,6.05,6.05,5.99,6,3100,0
+MLP.US,D,20150323,000000,6.12,6.23,5.94,5.94,2600,0
+MLP.US,D,20150324,000000,6.1,6.19,6.04,6.04,700,0
+MLP.US,D,20150325,000000,6.1,6.18,6.09,6.13,2400,0
+MLP.US,D,20150326,000000,6.07,6.1,5.91,5.91,6300,0
+MLP.US,D,20150327,000000,6.03,6.1,5.95,5.95,3000,0
+MLP.US,D,20150330,000000,6.05,6.05,5.94,6,2700,0
+MLP.US,D,20150331,000000,5.93,6,5.91,5.91,10300,0
+MLP.US,D,20150401,000000,5.98,6.03,5.98,6.02,6100,0
+MLP.US,D,20150402,000000,6.06,6.16,6,6.16,6200,0
+MLP.US,D,20150406,000000,6.19,6.19,5.9,5.99,12100,0
+MLP.US,D,20150407,000000,5.89,6.06,5.77,5.96,12250,0
+MLP.US,D,20150408,000000,6.06,6.14,5.98,6.03,9700,0
+MLP.US,D,20150409,000000,6.01,6.13,6.01,6.04,12824,0
+MLP.US,D,20150410,000000,6.06,6.07,6.01,6.06,3300,0
+MLP.US,D,20150413,000000,6.09,6.2,6.09,6.11,6600,0
+MLP.US,D,20150414,000000,6.11,6.16,6.1,6.16,2800,0
+MLP.US,D,20150415,000000,6.18,6.18,6.11,6.11,500,0
+MLP.US,D,20150416,000000,6.13,6.2,6.1,6.2,4579,0
+MLP.US,D,20150417,000000,6.2,6.2,6.11,6.15,1800,0
+MLP.US,D,20150420,000000,6.15,6.15,6.15,6.15,69,0
+MLP.US,D,20150421,000000,6.12,6.12,5.85,5.95,16226,0
+MLP.US,D,20150422,000000,5.94,5.99,5.76,5.77,7490,0
+MLP.US,D,20150423,000000,5.8,5.96,5.77,5.95,2600,0
+MLP.US,D,20150424,000000,6.02,6.13,5.95,6.03,6545,0
+MLP.US,D,20150427,000000,5.99,5.99,5.82,5.89,3400,0
+MLP.US,D,20150428,000000,5.84,5.94,5.62,5.64,9000,0
+MLP.US,D,20150429,000000,5.56,5.83,5.56,5.83,1300,0
+MLP.US,D,20150430,000000,5.83,5.83,5.64,5.67,2100,0
+MLP.US,D,20150501,000000,5.55,5.61,5.49,5.61,7700,0
+MLP.US,D,20150504,000000,5.7,5.82,5.7,5.79,1300,0
+MLP.US,D,20150505,000000,5.75,5.78,5.74,5.77,3800,0
+MLP.US,D,20150506,000000,5.75,5.86,5.75,5.79,2602,0
+MLP.US,D,20150507,000000,5.77,5.96,5.71,5.72,15054,0
+MLP.US,D,20150508,000000,5.71,5.81,5.71,5.71,4700,0
+MLP.US,D,20150511,000000,5.71,5.71,5.43,5.5,4100,0
+MLP.US,D,20150512,000000,5.45,5.45,5.22,5.24,15384,0
+MLP.US,D,20150513,000000,5.22,5.32,5.22,5.26,6400,0
+MLP.US,D,20150514,000000,5.21,5.22,5.15,5.17,11600,0
+MLP.US,D,20150515,000000,5.15,5.26,5.15,5.26,6992,0
+MLP.US,D,20150518,000000,5.25,5.27,5.15,5.16,2235,0
+MLP.US,D,20150519,000000,5.15,5.2,5.08,5.18,7300,0
+MLP.US,D,20150520,000000,5.11,5.17,5.1,5.17,5900,0
+MLP.US,D,20150521,000000,5.09,5.16,5.09,5.15,5600,0
+MLP.US,D,20150522,000000,5.24,5.25,5.14,5.24,8300,0
+MLP.US,D,20150526,000000,5.13,5.25,5.13,5.24,7221,0
+MLP.US,D,20150527,000000,5.25,5.92,5.17,5.77,11400,0
+MLP.US,D,20150528,000000,5.68,5.77,5.68,5.75,2228,0
+MLP.US,D,20150529,000000,5.63,5.64,5.63,5.64,500,0
+MLP.US,D,20150601,000000,5.55,5.6,5.54,5.55,1484,0
+MLP.US,D,20150602,000000,5.5,5.65,5.5,5.65,10671,0
+MLP.US,D,20150603,000000,5.65,5.7,5.61,5.61,1300,0
+MLP.US,D,20150604,000000,5.61,5.68,5.37,5.4,12900,0
+MLP.US,D,20150605,000000,5.5,6.15,5.47,5.85,65100,0
+MLP.US,D,20150608,000000,5.86,5.88,5.28,5.28,24500,0
+MLP.US,D,20150609,000000,5.39,5.56,5.38,5.5,2853,0
+MLP.US,D,20150610,000000,5.55,5.61,5.55,5.55,5132,0
+MLP.US,D,20150611,000000,5.55,5.56,5.52,5.52,5485,0
+MLP.US,D,20150612,000000,5.5,5.83,5.18,5.79,30300,0
+MLP.US,D,20150615,000000,5.67,5.79,5.54,5.63,8500,0
+MLP.US,D,20150616,000000,5.74,5.8,5.67,5.8,400,0
+MLP.US,D,20150617,000000,5.71,5.75,5.54,5.61,12000,0
+MLP.US,D,20150618,000000,5.71,5.71,5.71,5.71,100,0
+MLP.US,D,20150619,000000,5.71,5.83,5.64,5.64,3500,0
+MLP.US,D,20150622,000000,5.69,5.7,5.58,5.68,5000,0
+MLP.US,D,20150623,000000,5.65,5.66,5.65,5.66,1261,0
+MLP.US,D,20150624,000000,5.7,5.7,5.65,5.66,4300,0
+MLP.US,D,20150625,000000,5.7,5.7,5.65,5.65,6500,0
+MLP.US,D,20150626,000000,5.66,5.68,5.66,5.67,900,0
+MLP.US,D,20150629,000000,5.66,5.67,5.65,5.65,2200,0
+MLP.US,D,20150630,000000,5.62,5.68,5.62,5.68,1019,0
+MLP.US,D,20150701,000000,5.69,5.69,5.56,5.6,9000,0
+MLP.US,D,20150702,000000,5.7,5.7,5.39,5.44,2300,0
+MLP.US,D,20150706,000000,5.47,5.47,5.41,5.45,2200,0
+MLP.US,D,20150707,000000,5.44,5.64,5.44,5.64,4000,0
+MLP.US,D,20150708,000000,5.58,5.7,5.55,5.55,2700,0
+MLP.US,D,20150709,000000,5.56,5.58,5.55,5.58,2700,0
+MLP.US,D,20150710,000000,5.52,5.66,5.43,5.59,27500,0
+MLP.US,D,20150713,000000,5.47,5.64,5.41,5.62,13300,0
+MLP.US,D,20150714,000000,5.52,5.65,5.4,5.52,18187,0
+MLP.US,D,20150715,000000,5.4,5.54,5.38,5.54,23634,0
+MLP.US,D,20150716,000000,5.35,5.48,5.35,5.44,4000,0
+MLP.US,D,20150717,000000,5.35,5.39,5.16,5.36,34400,0
+MLP.US,D,20150720,000000,5.26,5.3,5.14,5.19,29100,0
+MLP.US,D,20150721,000000,5.28,5.36,5.16,5.18,11900,0
+MLP.US,D,20150722,000000,5.06,5.28,5.06,5.17,14600,0
+MLP.US,D,20150723,000000,5.1,5.21,5.08,5.21,4900,0
+MLP.US,D,20150724,000000,5.1,5.5,5.1,5.47,24500,0
+MLP.US,D,20150727,000000,5.45,5.5,5.19,5.36,19000,0
+MLP.US,D,20150728,000000,5.17,5.34,5.09,5.19,13200,0
+MLP.US,D,20150729,000000,5.16,5.25,5.06,5.23,13200,0
+MLP.US,D,20150730,000000,5.23,5.23,5.15,5.17,4500,0
+MLP.US,D,20150731,000000,5.17,5.17,5.15,5.17,6200,0
+MLP.US,D,20150803,000000,5.16,5.2,5,5.16,16805,0
+MLP.US,D,20150804,000000,5.24,5.31,5.11,5.2,2500,0
+MLP.US,D,20150805,000000,5.31,5.5,5.27,5.38,11100,0
+MLP.US,D,20150806,000000,5.44,5.44,5.19,5.23,10708,0
+MLP.US,D,20150807,000000,5.26,5.31,5.18,5.23,3600,0
+MLP.US,D,20150810,000000,5.17,5.26,5.15,5.22,8900,0
+MLP.US,D,20150811,000000,5.31,5.31,5.14,5.18,6904,0
+MLP.US,D,20150812,000000,5.17,5.22,5.02,5.18,8200,0
+MLP.US,D,20150813,000000,5.15,5.2,5.09,5.2,7800,0
+MLP.US,D,20150814,000000,5.17,5.2,5.15,5.19,1400,0
+MLP.US,D,20150817,000000,5.16,5.21,5.16,5.21,1500,0
+MLP.US,D,20150818,000000,5.15,5.23,5.15,5.23,6200,0
+MLP.US,D,20150819,000000,5.2,5.2,5.2,5.2,1000,0
+MLP.US,D,20150820,000000,5.23,5.3,5.2,5.2,6600,0
+MLP.US,D,20150821,000000,5.11,5.16,5.01,5.13,20800,0
+MLP.US,D,20150824,000000,5.07,5.17,4.91,4.92,15478,0
+MLP.US,D,20150825,000000,5.28,5.29,5.27,5.27,2700,0
+MLP.US,D,20150826,000000,4.75,5.18,4.75,5.13,24800,0
+MLP.US,D,20150827,000000,5.15,5.32,5.15,5.28,4700,0
+MLP.US,D,20150828,000000,5.26,5.31,5.11,5.25,7500,0
+MLP.US,D,20150831,000000,5.25,5.35,5.25,5.35,7400,0
+MLP.US,D,20150901,000000,5.31,5.31,5.23,5.25,5100,0
+MLP.US,D,20150902,000000,5.31,5.34,5.07,5.07,18200,0
+MLP.US,D,20150903,000000,5.16,5.32,5.15,5.26,5300,0
+MLP.US,D,20150904,000000,5.25,5.33,5.21,5.27,8900,0
+MLP.US,D,20150908,000000,5.25,5.29,5.09,5.15,12000,0
+MLP.US,D,20150909,000000,5.15,5.16,5.11,5.14,1400,0
+MLP.US,D,20150910,000000,5.07,5.25,5.07,5.16,12206,0
+MLP.US,D,20150911,000000,5.22,5.34,5.18,5.25,5400,0
+MLP.US,D,20150914,000000,5.38,5.38,5.2,5.28,5900,0
+MLP.US,D,20150915,000000,5.36,5.36,5.15,5.19,2397,0
+MLP.US,D,20150916,000000,5.17,5.34,5.15,5.28,3100,0
+MLP.US,D,20150917,000000,5.2,5.42,5.18,5.19,5757,0
+MLP.US,D,20150918,000000,5.29,5.5,5.29,5.5,13800,0
+MLP.US,D,20150921,000000,5.5,5.5,5.31,5.32,10900,0
+MLP.US,D,20150922,000000,5.43,5.51,5.31,5.31,1000,0
+MLP.US,D,20150923,000000,5.31,5.33,5.31,5.33,1300,0
+MLP.US,D,20150924,000000,5.3,5.36,5.3,5.35,2368,0
+MLP.US,D,20150925,000000,5.31,5.33,5.17,5.17,1200,0
+MLP.US,D,20150928,000000,5.17,5.25,5.17,5.22,971,0
+MLP.US,D,20150929,000000,5.16,5.23,5.1,5.2,3800,0
+MLP.US,D,20150930,000000,5.22,5.27,5.15,5.27,1600,0
+MLP.US,D,20151001,000000,5.17,5.22,5.15,5.15,2900,0
+MLP.US,D,20151002,000000,5.1,5.13,5.1,5.13,2900,0
+MLP.US,D,20151005,000000,5.17,5.27,5.15,5.23,4465,0
+MLP.US,D,20151006,000000,5.24,5.29,5.15,5.18,800,0
+MLP.US,D,20151007,000000,5.27,5.27,5.15,5.2,5600,0
+MLP.US,D,20151008,000000,5.18,5.19,5.18,5.19,1700,0
+MLP.US,D,20151009,000000,5.2,5.2,5.16,5.18,2600,0
+MLP.US,D,20151012,000000,5.25,5.25,5.14,5.18,3547,0
+MLP.US,D,20151013,000000,5.14,5.22,5.14,5.2,4000,0
+MLP.US,D,20151014,000000,5.18,5.22,5.15,5.22,2800,0
+MLP.US,D,20151015,000000,5.24,5.25,5.15,5.25,2700,0
+MLP.US,D,20151016,000000,5.19,5.24,5.15,5.24,7400,0
+MLP.US,D,20151019,000000,5.16,5.24,5.15,5.18,1235,0
+MLP.US,D,20151020,000000,5.249,5.249,5.15,5.2,3942,0
+MLP.US,D,20151021,000000,5.2,5.2,5.2,5.2,100,0
+MLP.US,D,20151023,000000,5.17,5.19,5.15,5.19,2300,0
+MLP.US,D,20151026,000000,5.14,5.2,5.14,5.2,1600,0
+MLP.US,D,20151027,000000,5.29,5.29,5.09,5.15,2500,0
+MLP.US,D,20151028,000000,5.24,5.25,5.13,5.23,23300,0
+MLP.US,D,20151029,000000,5.2,5.23,5.2,5.23,2100,0
+MLP.US,D,20151030,000000,5.2,5.21,5.2,5.2,2600,0
+MLP.US,D,20151102,000000,5.2,5.23,5.08,5.16,7780,0
+MLP.US,D,20151103,000000,5.23,5.25,5.15,5.15,5000,0
+MLP.US,D,20151104,000000,5.24,5.33,5.2,5.2,2780,0
+MLP.US,D,20151105,000000,5.22,5.24,5.22,5.24,1900,0
+MLP.US,D,20151106,000000,5.24,5.26,5.16,5.2,4000,0
+MLP.US,D,20151109,000000,5.27,5.27,5.15,5.19,3530,0
+MLP.US,D,20151110,000000,5.15,5.16,5.15,5.16,600,0
+MLP.US,D,20151111,000000,5.16,5.16,5.15,5.15,1200,0
+MLP.US,D,20151112,000000,5.15,5.15,5.15,5.15,600,0
+MLP.US,D,20151113,000000,5.13,5.21,5.13,5.21,6400,0
+MLP.US,D,20151116,000000,5.32,5.33,5.15,5.18,3300,0
+MLP.US,D,20151117,000000,5.15,5.19,5.15,5.15,6500,0
+MLP.US,D,20151118,000000,5.16,5.21,5.15,5.15,2500,0
+MLP.US,D,20151119,000000,5.21,5.21,5.15,5.18,1100,0
+MLP.US,D,20151120,000000,5.2,5.21,5.17,5.19,4300,0
+MLP.US,D,20151123,000000,5.15,5.2,5.15,5.17,900,0
+MLP.US,D,20151124,000000,5.15,5.23,5.15,5.19,2900,0
+MLP.US,D,20151125,000000,5.28,5.36,5.25,5.33,800,0
+MLP.US,D,20151127,000000,5.35,5.44,5.35,5.42,1800,0
+MLP.US,D,20151130,000000,5.34,5.41,5.34,5.41,500,0
+MLP.US,D,20151201,000000,5.4,5.41,5.4,5.4,13270,0
+MLP.US,D,20151202,000000,5.32,5.38,5.3,5.38,17970,0
+MLP.US,D,20151203,000000,5.43,5.45,5.37,5.38,2778,0
+MLP.US,D,20151204,000000,5.42,5.49,5.4,5.42,1900,0
+MLP.US,D,20151207,000000,5.46,5.52,5.45,5.47,13600,0
+MLP.US,D,20151208,000000,5.4,5.48,5.4,5.47,66463,0
+MLP.US,D,20151209,000000,5.47,5.48,5.38,5.42,4000,0
+MLP.US,D,20151210,000000,5.45,5.46,5.36,5.39,1700,0
+MLP.US,D,20151211,000000,5.3,5.36,5.29,5.3,1400,0
+MLP.US,D,20151214,000000,5.31,5.31,5.3,5.3,3334,0
+MLP.US,D,20151215,000000,5.3,5.41,5.3,5.36,3400,0
+MLP.US,D,20151216,000000,5.47,5.95,5.46,5.85,17900,0
+MLP.US,D,20151217,000000,6.04,6.12,5.83,6.1,13800,0
+MLP.US,D,20151218,000000,6.14,6.41,6.07,6.2,9800,0
+MLP.US,D,20151221,000000,6.22,6.28,6.09,6.2,5700,0
+MLP.US,D,20151222,000000,6.09,6.17,5.95,5.95,22540,0
+MLP.US,D,20151223,000000,5.9,5.9,5.77,5.79,1200,0
+MLP.US,D,20151224,000000,5.6701,5.7168,5.66,5.66,2132,0
+MLP.US,D,20151228,000000,5.67,5.76,5.67,5.75,5573,0
+MLP.US,D,20151229,000000,5.71,5.8099,5.71,5.75,3784,0
+MLP.US,D,20151230,000000,5.7678,5.8199,5.7678,5.7864,2065,0
+MLP.US,D,20151231,000000,5.79,5.828,5.43,5.46,7437,0
+MLP.US,D,20160104,000000,5.35,5.43,5.31,5.31,7534,0
+MLP.US,D,20160105,000000,5.39,5.39,5.3101,5.37,4881,0
+MLP.US,D,20160106,000000,5.42,5.4246,5.42,5.4246,2639,0
+MLP.US,D,20160107,000000,5.41,5.41,4.73,5.16,63464,0
+MLP.US,D,20160108,000000,5.2085,5.24,5.0401,5.15,2744,0
+MLP.US,D,20160111,000000,5.07,5.07,5.07,5.07,196,0
+MLP.US,D,20160112,000000,5.01,5.14,5.01,5.03,1730,0
+MLP.US,D,20160113,000000,5.02,5.02,5,5,1001,0
+MLP.US,D,20160114,000000,4.91,5.093,4.91,5.04,1426,0
+MLP.US,D,20160115,000000,5.0736,5.0736,4.98,5.02,5219,0
+MLP.US,D,20160119,000000,5.01,5.13,5.01,5.1,4800,0
+MLP.US,D,20160120,000000,5.0287,5.19,5.0287,5.18,7429,0
+MLP.US,D,20160121,000000,5.1814,5.25,5.0901,5.25,3842,0
+MLP.US,D,20160122,000000,5.28,5.28,5.126,5.1526,4127,0
+MLP.US,D,20160125,000000,5.1873,5.26,5.1,5.13,10585,0
+MLP.US,D,20160126,000000,5.23,5.4968,5.01,5.1,19741,0
+MLP.US,D,20160127,000000,5.05,5.22,5.05,5.21,1292,0
+MLP.US,D,20160128,000000,5.2048,5.3,5.16,5.3,434,0
+MLP.US,D,20160129,000000,5.28,5.3736,5.28,5.3,3604,0
+MLP.US,D,20160201,000000,5.28,5.49,5.21,5.32,6661,0
+MLP.US,D,20160202,000000,5.24,5.24,5.15,5.19,3744,0
+MLP.US,D,20160203,000000,5.29,5.3,5.2,5.21,1049,0
+MLP.US,D,20160204,000000,5.306,5.306,5.21,5.21,450,0
+MLP.US,D,20160205,000000,5.2941,5.3099,5.22,5.22,1644,0
+MLP.US,D,20160208,000000,5.13,5.326,4.77,5.2108,22537,0
+MLP.US,D,20160209,000000,5.15,5.27,5.15,5.16,4117,0
+MLP.US,D,20160210,000000,5.08,5.14,5.0197,5.08,2385,0
+MLP.US,D,20160211,000000,4.97,5.15,4.97,5.12,10184,0
+MLP.US,D,20160216,000000,4.85,5.2861,4.85,5.24,5444,0
+MLP.US,D,20160217,000000,5.2676,5.2676,5.2,5.21,873,0
+MLP.US,D,20160218,000000,5.2984,5.3,5.2216,5.2216,2915,0
+MLP.US,D,20160219,000000,5.29,5.38,5.2017,5.36,3105,0
+MLP.US,D,20160222,000000,5.3454,5.41,5.32,5.41,4759,0
+MLP.US,D,20160223,000000,5.368,5.368,5.368,5.368,261,0
+MLP.US,D,20160224,000000,5.42,5.42,5.42,5.42,100,0
+MLP.US,D,20160225,000000,5.414,5.414,5.36,5.36,10581,0
+MLP.US,D,20160226,000000,5.46,5.46,5.38,5.38,900,0
+MLP.US,D,20160229,000000,5.4799,5.4799,5.41,5.41,1132,0
+MLP.US,D,20160301,000000,5.5,5.5,5.42,5.42,2608,0
+MLP.US,D,20160302,000000,5.45,5.4858,5.42,5.482,1242,0
+MLP.US,D,20160303,000000,5.53,5.53,5.46,5.46,1911,0
+MLP.US,D,20160304,000000,5.42,5.45,5.33,5.33,6209,0
+MLP.US,D,20160307,000000,5.44,5.44,5.25,5.25,2327,0
+MLP.US,D,20160308,000000,5.34,5.4,5.34,5.4,2449,0
+MLP.US,D,20160309,000000,5.3512,5.3512,5.3512,5.3512,186,0
+MLP.US,D,20160310,000000,5.414,5.4356,5.414,5.4356,2111,0
+MLP.US,D,20160311,000000,5.469,5.469,5.41,5.41,355,0
+MLP.US,D,20160314,000000,5.4689,5.4689,5.4164,5.4164,692,0
+MLP.US,D,20160315,000000,5.4434,5.4434,5.4415,5.4415,529,0
+MLP.US,D,20160316,000000,5.44,5.5,5.44,5.45,4580,0
+MLP.US,D,20160317,000000,5.49,5.5315,5.49,5.5315,10339,0
+MLP.US,D,20160318,000000,5.46,5.55,5.4462,5.49,2343,0
+MLP.US,D,20160321,000000,5.46,5.66,5.46,5.66,3684,0
+MLP.US,D,20160322,000000,5.65,5.7,5.65,5.6501,1928,0
+MLP.US,D,20160323,000000,5.55,5.79,5.55,5.72,3391,0
+MLP.US,D,20160324,000000,5.83,6,5.7489,5.92,8036,0
+MLP.US,D,20160328,000000,5.97,6.23,5.97,6.22,7414,0
+MLP.US,D,20160329,000000,6.1,6.2,5.95,5.95,19470,0
+MLP.US,D,20160330,000000,5.8547,5.925,5.8547,5.9084,1117,0
+MLP.US,D,20160331,000000,5.9967,6.02,5.83,5.85,3556,0
+MLP.US,D,20160401,000000,5.83,5.83,5.58,5.58,3705,0
+MLP.US,D,20160404,000000,5.66,5.66,5.56,5.58,3773,0
+MLP.US,D,20160405,000000,5.67,5.7,5.62,5.62,3022,0
+MLP.US,D,20160406,000000,5.5801,5.59,5.5801,5.59,692,0
+MLP.US,D,20160407,000000,5.66,5.66,5.6068,5.6068,926,0
+MLP.US,D,20160408,000000,5.6201,5.718,5.6201,5.71,2172,0
+MLP.US,D,20160411,000000,5.82,5.839,5.8,5.8,4062,0
+MLP.US,D,20160412,000000,5.7965,5.7965,5.7965,5.7965,3721,0
+MLP.US,D,20160413,000000,5.7235,5.7397,5.65,5.65,2733,0
+MLP.US,D,20160414,000000,5.7492,5.75,5.659,5.659,1815,0
+MLP.US,D,20160415,000000,5.76,5.76,5.65,5.65,1886,0
+MLP.US,D,20160418,000000,5.61,5.7073,5.57,5.63,2596,0
+MLP.US,D,20160419,000000,5.56,5.67,5.2316,5.44,9581,0
+MLP.US,D,20160420,000000,5.49,5.66,5.49,5.6325,2636,0
+MLP.US,D,20160421,000000,5.535,5.64,5.53,5.5568,1963,0
+MLP.US,D,20160422,000000,5.722,5.73,5.45,5.45,2850,0
+MLP.US,D,20160425,000000,5.4,5.4899,5.4,5.4799,2485,0
+MLP.US,D,20160426,000000,5.41,5.5,5.41,5.47,1740,0
+MLP.US,D,20160427,000000,5.47,5.53,5.47,5.5,650,0
+MLP.US,D,20160428,000000,5.4201,5.538,5.42,5.538,7630,0
+MLP.US,D,20160429,000000,5.63,6.043,5.63,5.96,23342,0
+MLP.US,D,20160502,000000,5.956,6.24,5.88,6.06,32053,0
+MLP.US,D,20160503,000000,6.086,6.24,6.0513,6.1896,8054,0
+MLP.US,D,20160504,000000,6.13,6.13,5.82,6.06,8679,0
+MLP.US,D,20160505,000000,6.038,6.055,5.9515,5.9515,1845,0
+MLP.US,D,20160506,000000,5.95,6.06,5.32,5.35,41504,0
+MLP.US,D,20160509,000000,5.35,5.44,5.35,5.38,1648,0
+MLP.US,D,20160510,000000,5.41,5.47,5.3596,5.47,575,0
+MLP.US,D,20160511,000000,5.428,5.4699,5.38,5.38,3962,0
+MLP.US,D,20160512,000000,5.32,5.47,5.3,5.4,2868,0
+MLP.US,D,20160513,000000,5.3969,5.51,5.3,5.51,7708,0
+MLP.US,D,20160516,000000,5.5615,5.67,5.5615,5.64,2660,0
+MLP.US,D,20160517,000000,5.5939,5.7,5.56,5.58,1654,0
+MLP.US,D,20160518,000000,5.6116,5.6116,5.6116,5.6116,444,0
+MLP.US,D,20160519,000000,5.68,5.8636,5.68,5.7101,1531,0
+MLP.US,D,20160520,000000,5.77,5.81,5.75,5.79,3003,0
+MLP.US,D,20160523,000000,5.81,5.81,5.7692,5.8,1377,0
+MLP.US,D,20160524,000000,5.74,5.89,5.74,5.89,2521,0
+MLP.US,D,20160525,000000,5.8961,6,5.87,6,5081,0
+MLP.US,D,20160526,000000,5.93,5.94,5.85,5.94,660,0
+MLP.US,D,20160527,000000,5.97,6.02,5.97,6.02,1972,0
+MLP.US,D,20160531,000000,6.04,6.04,6.04,6.04,2252,0
+MLP.US,D,20160601,000000,5.994,6.11,5.994,6.0362,2157,0
+MLP.US,D,20160602,000000,6.0301,6.34,6.0301,6.32,6834,0
+MLP.US,D,20160603,000000,6.32,6.3211,6.24,6.32,6237,0
+MLP.US,D,20160607,000000,6.2,6.2,6.2,6.2,908,0
+MLP.US,D,20160608,000000,6.2209,6.23,6.1001,6.1001,4170,0
+MLP.US,D,20160609,000000,6.12,6.14,6.12,6.14,404,0
+MLP.US,D,20160610,000000,6.15,7.47,6.115,7,74453,0
+MLP.US,D,20160613,000000,6.96,7.1,6.84,6.86,9223,0
+MLP.US,D,20160614,000000,6.86,7.41,6.86,6.95,31068,0
+MLP.US,D,20160615,000000,6.9786,6.9786,6.9786,6.9786,319,0
+MLP.US,D,20160616,000000,7.02,7.02,6.89,7.0099,3659,0
+MLP.US,D,20160617,000000,6.9378,7,6.9378,6.99,4124,0
+MLP.US,D,20160620,000000,7.02,7.28,6.8723,7.01,16495,0
+MLP.US,D,20160621,000000,7.01,7.01,6.8001,6.93,4034,0
+MLP.US,D,20160622,000000,6.87,7.04,6.75,6.83,9509,0
+MLP.US,D,20160623,000000,6.785,7.06,6.6,6.71,12321,0
+MLP.US,D,20160624,000000,6.826,6.84,6.71,6.79,2156,0
+MLP.US,D,20160627,000000,6.79,6.8499,6.67,6.7296,2129,0
+MLP.US,D,20160628,000000,6.5901,6.6137,6.5901,6.6137,1190,0
+MLP.US,D,20160629,000000,6.58,7.62,6.58,7.405,19989,0
+MLP.US,D,20160630,000000,7.57,7.57,7.13,7.22,11575,0
+MLP.US,D,20160701,000000,7.05,7.05,6.82,6.82,6873,0
+MLP.US,D,20160705,000000,6.82,6.845,6.798,6.798,4524,0
+MLP.US,D,20160706,000000,6.8087,6.8087,6.76,6.77,666,0
+MLP.US,D,20160707,000000,6.6749,6.6749,6.62,6.62,1200,0
+MLP.US,D,20160708,000000,6.701,6.72,6.642,6.69,3799,0
+MLP.US,D,20160711,000000,6.551,6.7262,6.43,6.58,11677,0
+MLP.US,D,20160712,000000,6.49,6.58,6.46,6.49,17259,0
+MLP.US,D,20160713,000000,6.61,6.68,6.58,6.62,7579,0
+MLP.US,D,20160714,000000,6.52,6.62,6.49,6.51,6922,0
+MLP.US,D,20160715,000000,6.46,6.54,6.46,6.48,3101,0
+MLP.US,D,20160718,000000,6.551,6.59,6.5,6.545,6452,0
+MLP.US,D,20160719,000000,6.54,6.575,6.5201,6.53,2758,0
+MLP.US,D,20160720,000000,6.501,6.52,6.5,6.5004,2382,0
+MLP.US,D,20160721,000000,6.6199,6.6199,6.4904,6.4904,1026,0
+MLP.US,D,20160725,000000,6.46,6.51,6.45,6.45,4767,0
+MLP.US,D,20160726,000000,6.4511,6.475,6.39,6.4499,8917,0
+MLP.US,D,20160727,000000,6.401,6.41,6.35,6.4,2759,0
+MLP.US,D,20160728,000000,6.5075,6.83,6.5066,6.83,14118,0
+MLP.US,D,20160729,000000,6.8097,6.8097,6.8097,6.8097,676,0
+MLP.US,D,20160801,000000,6.6,6.73,6.6,6.7065,1300,0
+MLP.US,D,20160802,000000,6.67,6.79,6.61,6.7,6482,0
+MLP.US,D,20160803,000000,6.64,6.64,6.62,6.62,200,0
+MLP.US,D,20160804,000000,6.61,6.61,6.26,6.42,2480,0
+MLP.US,D,20160805,000000,6.3833,6.3833,6.3833,6.3833,100,0
+MLP.US,D,20160808,000000,6.39,6.44,6.39,6.41,818,0
+MLP.US,D,20160809,000000,6.36,6.4801,6.35,6.4801,3338,0
+MLP.US,D,20160810,000000,6.35,6.404,6.35,6.3587,2044,0
+MLP.US,D,20160811,000000,6.4424,6.48,6.36,6.3887,9910,0
+MLP.US,D,20160812,000000,6.57,6.91,6.47,6.82,21564,0
+MLP.US,D,20160815,000000,6.69,6.82,6.36,6.42,18076,0
+MLP.US,D,20160816,000000,6.44,6.67,6.405,6.43,11947,0
+MLP.US,D,20160817,000000,6.44,6.56,6.4,6.44,2402,0
+MLP.US,D,20160818,000000,6.39,6.54,6.37,6.4,6319,0
+MLP.US,D,20160819,000000,6.5,6.5,6.36,6.42,3472,0
+MLP.US,D,20160822,000000,6.44,6.44,6.37,6.39,2307,0
+MLP.US,D,20160823,000000,6.376,6.5199,6.376,6.46,2951,0
+MLP.US,D,20160824,000000,6.4504,6.4504,6.39,6.39,1206,0
+MLP.US,D,20160825,000000,6.36,6.5,6.27,6.27,33570,0
+MLP.US,D,20160826,000000,6.38,6.57,6.2915,6.49,10905,0
+MLP.US,D,20160829,000000,6.5,6.75,6.5,6.75,7736,0
+MLP.US,D,20160830,000000,6.7486,6.89,6.675,6.89,8814,0
+MLP.US,D,20160831,000000,6.9,7.5,6.9,7.49,9541,0
+MLP.US,D,20160901,000000,7.4899,7.97,7.4,7.95,41311,0
+MLP.US,D,20160902,000000,7.97,7.97,7.661,7.78,17522,0
+MLP.US,D,20160906,000000,7.84,7.94,7.3212,7.58,43238,0
+MLP.US,D,20160907,000000,7.7,7.97,7.26,7.39,64720,0
+MLP.US,D,20160908,000000,7.27,7.39,6.83,7.12,19979,0
+MLP.US,D,20160909,000000,7.22,7.22,6.49,6.49,38780,0
+MLP.US,D,20160912,000000,6.26,6.73,6.2325,6.73,18893,0
+MLP.US,D,20160913,000000,6.82,6.82,6.66,6.76,4644,0
+MLP.US,D,20160914,000000,6.685,6.75,6.67,6.67,574,0
+MLP.US,D,20160915,000000,6.7645,6.88,6.6,6.85,2279,0
+MLP.US,D,20160916,000000,6.8799,6.8799,6.54,6.54,4477,0
+MLP.US,D,20160919,000000,6.64,6.743,6.57,6.7,7959,0
+MLP.US,D,20160920,000000,6.66,6.9,6.47,6.6701,10234,0
+MLP.US,D,20160921,000000,6.6501,7.05,6.6501,6.98,27953,0
+MLP.US,D,20160922,000000,7,7.11,6.871,7.06,4150,0
+MLP.US,D,20160923,000000,7.01,7.13,6.8,6.91,3597,0
+MLP.US,D,20160926,000000,6.8685,7.185,6.8685,6.92,8365,0
+MLP.US,D,20160927,000000,6.89,6.91,6.89,6.9,1611,0
+MLP.US,D,20160928,000000,6.78,7.01,6.49,6.55,21898,0
+MLP.US,D,20160929,000000,6.55,6.55,6.37,6.44,16828,0
+MLP.US,D,20160930,000000,6.56,6.6409,6.5311,6.6409,4056,0
+MLP.US,D,20161003,000000,6.58,6.58,6.4,6.42,11116,0
+MLP.US,D,20161004,000000,6.45,6.5,6.45,6.5,679,0
+MLP.US,D,20161005,000000,6.548,6.6,6.44,6.44,7164,0
+MLP.US,D,20161006,000000,6.5,6.6,6.39,6.6,13954,0
+MLP.US,D,20161007,000000,6.47,6.93,6.46,6.63,37886,0
+MLP.US,D,20161010,000000,6.53,6.75,6.36,6.44,16110,0
+MLP.US,D,20161011,000000,6.46,6.59,6.37,6.49,4059,0
+MLP.US,D,20161012,000000,6.565,6.68,6.46,6.68,5022,0
+MLP.US,D,20161013,000000,6.6,6.89,6.6,6.73,5831,0
+MLP.US,D,20161014,000000,6.7,7.0099,6.65,6.7,11434,0
+MLP.US,D,20161017,000000,6.64,6.6698,6.53,6.55,4590,0
+MLP.US,D,20161018,000000,6.62,6.7367,6.5098,6.69,2628,0
+MLP.US,D,20161019,000000,6.68,6.799,6.644,6.79,6257,0
+MLP.US,D,20161020,000000,6.65,6.66,6.5301,6.65,2343,0
+MLP.US,D,20161021,000000,6.69,6.69,6.69,6.69,300,0
+MLP.US,D,20161024,000000,6.63,6.63,6.55,6.55,1610,0
+MLP.US,D,20161025,000000,6.69,6.695,6.51,6.55,5275,0
+MLP.US,D,20161026,000000,6.5938,6.5938,6.55,6.57,945,0
+MLP.US,D,20161027,000000,6.63,6.7397,6.55,6.57,4106,0
+MLP.US,D,20161028,000000,6.6801,6.6801,6.6801,6.6801,2000,0
+MLP.US,D,20161031,000000,6.65,6.78,6.65,6.655,2696,0
+MLP.US,D,20161101,000000,6.65,6.7,6.6,6.6,1776,0
+MLP.US,D,20161102,000000,6.56,6.6,6.56,6.5867,4610,0
+MLP.US,D,20161103,000000,6.63,6.63,6.5905,6.6,958,0
+MLP.US,D,20161104,000000,6.555,6.84,6.555,6.75,1443,0
+MLP.US,D,20161107,000000,6.845,6.9,6.825,6.85,972,0
+MLP.US,D,20161108,000000,6.9,6.9,6.7,6.7,864,0
+MLP.US,D,20161109,000000,6.63,6.63,6.6,6.61,4507,0
+MLP.US,D,20161110,000000,6.7,6.7,6.695,6.695,736,0
+MLP.US,D,20161111,000000,6.6199,6.6643,6.6,6.6,2229,0
+MLP.US,D,20161114,000000,6.55,6.65,6.55,6.55,4710,0
+MLP.US,D,20161115,000000,6.65,6.65,6.575,6.6,7529,0
+MLP.US,D,20161116,000000,6.6,6.65,6.5699,6.65,3054,0
+MLP.US,D,20161117,000000,6.725,6.75,6.65,6.6599,2596,0
+MLP.US,D,20161118,000000,6.6,6.62,6.55,6.6,4234,0
+MLP.US,D,20161121,000000,6.75,7.1,6.75,7.05,9976,0
+MLP.US,D,20161122,000000,6.95,7.1,6.95,7.1,2059,0
+MLP.US,D,20161123,000000,7.2,7.3,7.05,7.05,4974,0
+MLP.US,D,20161125,000000,7,7,6.9,6.9,482,0
+MLP.US,D,20161128,000000,7,7,6.9,6.9,1550,0
+MLP.US,D,20161129,000000,7,7,6.85,6.85,4066,0
+MLP.US,D,20161130,000000,6.9,6.972,6.9,6.9494,2678,0
+MLP.US,D,20161201,000000,7.0043,7.0043,6.9,6.95,4249,0
+MLP.US,D,20161202,000000,6.85,6.92,6.85,6.85,1364,0
+MLP.US,D,20161205,000000,6.945,6.995,6.9252,6.95,2984,0
+MLP.US,D,20161206,000000,6.98,7.1,6.95,6.95,1650,0
+MLP.US,D,20161207,000000,6.955,7.1,6.955,7,4041,0
+MLP.US,D,20161208,000000,7.056,7.2,7,7,3340,0
+MLP.US,D,20161209,000000,7,7,7,7,259,0
+MLP.US,D,20161212,000000,7.1,7.1,7,7,6525,0
+MLP.US,D,20161213,000000,7,7.25,6.9,7.25,7616,0
+MLP.US,D,20161214,000000,7.245,7.2875,7.15,7.2,6773,0
+MLP.US,D,20161215,000000,7.3,7.3,7.1,7.1,3537,0
+MLP.US,D,20161216,000000,7.05,7.055,6.9,7.019,6632,0
+MLP.US,D,20161220,000000,7.05,7.05,7.05,7.05,712,0
+MLP.US,D,20161221,000000,7.1,7.1,7,7,3921,0
+MLP.US,D,20161222,000000,7.08,7.08,6.8,6.95,9307,0
+MLP.US,D,20161223,000000,7,7.05,7,7.05,865,0
+MLP.US,D,20161227,000000,7.15,7.15,6.95,7,7765,0
+MLP.US,D,20161228,000000,7.0934,7.1,7.0934,7.1,611,0
+MLP.US,D,20161229,000000,7.1,7.2792,7.075,7.2,3056,0
+MLP.US,D,20161230,000000,7.25,7.25,7.125,7.2,3360,0
+MLP.US,D,20170103,000000,7.35,7.35,6.95,7,6067,0
+MLP.US,D,20170104,000000,7.15,7.15,7,7,4616,0
+MLP.US,D,20170105,000000,7.15,7.44,7.1207,7.2172,7857,0
+MLP.US,D,20170106,000000,7.3,7.3684,7.3,7.3,657,0
+MLP.US,D,20170109,000000,7.4182,7.4182,7.2924,7.39,787,0
+MLP.US,D,20170110,000000,7.355,7.4,7.15,7.4,5033,0
+MLP.US,D,20170111,000000,7.4,7.4753,7.25,7.3,3150,0
+MLP.US,D,20170112,000000,7.4,7.45,7.4,7.45,1454,0
+MLP.US,D,20170113,000000,7.25,7.25,7.1,7.125,5812,0
+MLP.US,D,20170117,000000,7.075,7.1,6.95,7,11586,0
+MLP.US,D,20170118,000000,7,7.0605,7,7.05,1016,0
+MLP.US,D,20170119,000000,7,7.25,7,7.2,4468,0
+MLP.US,D,20170120,000000,7.35,7.4,7.2,7.25,2982,0
+MLP.US,D,20170123,000000,7.4,7.45,7.35,7.35,9828,0
+MLP.US,D,20170124,000000,7.35,7.4,7.25,7.4,2463,0
+MLP.US,D,20170125,000000,7.25,7.4,7.25,7.3,2002,0
+MLP.US,D,20170126,000000,7.3,7.5,7.05,7.4,9637,0
+MLP.US,D,20170127,000000,7.5,7.5,7.35,7.4,1938,0
+MLP.US,D,20170130,000000,7.3,7.3861,7.3,7.3173,523,0
+MLP.US,D,20170201,000000,7.25,7.5,7.25,7.5,6356,0
+MLP.US,D,20170202,000000,7.5,7.55,7.321,7.45,2841,0
+MLP.US,D,20170203,000000,7.45,7.45,7.35,7.35,2652,0
+MLP.US,D,20170206,000000,7.35,7.45,7.3,7.35,14066,0
+MLP.US,D,20170207,000000,7.35,7.35,7.35,7.35,1524,0
+MLP.US,D,20170208,000000,7.4,7.45,7.3173,7.45,2522,0
+MLP.US,D,20170209,000000,7.45,7.65,7.45,7.65,2099,0
+MLP.US,D,20170210,000000,7.6,7.75,7.6,7.7,814,0
+MLP.US,D,20170213,000000,7.75,7.85,7.7168,7.85,6359,0
+MLP.US,D,20170214,000000,7.95,8.1,7.85,8.1,4251,0
+MLP.US,D,20170215,000000,8.1321,8.15,7.7,7.8,8237,0
+MLP.US,D,20170216,000000,7.85,7.9,7.8,7.85,1742,0
+MLP.US,D,20170217,000000,7.9,7.9,7.9,7.9,170,0
+MLP.US,D,20170221,000000,7.95,8.05,7.9325,8,2212,0
+MLP.US,D,20170222,000000,8.05,8.25,7.9821,8.1,10631,0
+MLP.US,D,20170223,000000,8.2,8.35,8.2,8.3,5975,0
+MLP.US,D,20170224,000000,8.4,8.55,8.3183,8.55,10675,0
+MLP.US,D,20170227,000000,8.7,9.4306,8.7,9.35,24229,0
+MLP.US,D,20170228,000000,9.45,9.55,9,9.1,22534,0
+MLP.US,D,20170301,000000,9.05,9.6,9.05,9.6,4298,0
+MLP.US,D,20170302,000000,9.5,9.5,9.3193,9.35,5442,0
+MLP.US,D,20170303,000000,9.4,9.55,9.3,9.45,7740,0
+MLP.US,D,20170306,000000,9.45,10.05,9.45,10,46422,0
+MLP.US,D,20170307,000000,10.1,10.725,10.1,10.5,47760,0
+MLP.US,D,20170308,000000,10.35,10.6,10.35,10.55,21197,0
+MLP.US,D,20170309,000000,10.55,11.3,10.5351,11.2,36875,0
+MLP.US,D,20170310,000000,11.45,11.65,11.0168,11.45,52743,0
+MLP.US,D,20170313,000000,11.6,11.8,11.45,11.75,25821,0
+MLP.US,D,20170314,000000,11.9,11.9,11.3,11.55,68620,0
+MLP.US,D,20170315,000000,11.45,11.595,11.0602,11.25,15511,0
+MLP.US,D,20170316,000000,11.25,11.4,10.355,10.9,29633,0
+MLP.US,D,20170317,000000,10.9,11.2,10.86,11.2,12498,0
+MLP.US,D,20170320,000000,11.45,11.95,11.45,11.7,35753,0
+MLP.US,D,20170321,000000,11.75,11.9,11.4,11.55,19664,0
+MLP.US,D,20170322,000000,11.45,11.7,10.91,11.45,16481,0
+MLP.US,D,20170323,000000,11.4021,11.65,11.15,11.15,12563,0
+MLP.US,D,20170324,000000,11.3,11.65,10.85,11.1,19343,0
+MLP.US,D,20170327,000000,11.15,11.4,10.3105,11.1,14328,0
+MLP.US,D,20170328,000000,10.952,11.3,10.6,11.2,25294,0
+MLP.US,D,20170329,000000,11.2,11.65,10.9,11.35,13958,0
+MLP.US,D,20170330,000000,11.4,11.8,11.35,11.6,14659,0
+MLP.US,D,20170331,000000,11.65,11.85,11.5553,11.75,14808,0
+MLP.US,D,20170403,000000,11.9,12.45,11.85,12.15,50575,0
+MLP.US,D,20170404,000000,12.25,12.4,11.875,11.9,20100,0
+MLP.US,D,20170405,000000,12,12.15,11,11.5,20760,0
+MLP.US,D,20170406,000000,11.5,12.4,11.5,12.4,14582,0
+MLP.US,D,20170407,000000,12.25,12.45,11.6,11.95,21617,0
+MLP.US,D,20170410,000000,12.2,12.5,12.2,12.5,24504,0
+MLP.US,D,20170411,000000,12.45,13.2,12.45,13.15,40334,0
+MLP.US,D,20170412,000000,13.45,13.7,13.325,13.65,54437,0
+MLP.US,D,20170413,000000,13.75,13.8263,13.31,13.8,35084,0
+MLP.US,D,20170417,000000,13.85,14.1,13.65,13.9,63480,0
+MLP.US,D,20170418,000000,13.9,14,13.5,13.9,30882,0
+MLP.US,D,20170419,000000,13.8838,14.025,13.65,13.9,85772,0
+MLP.US,D,20170420,000000,13.9,13.95,13.3,13.6,45999,0
+MLP.US,D,20170421,000000,13.6,13.9,13.25,13.8,32808,0
+MLP.US,D,20170424,000000,14,14,13.555,13.7,37118,0
+MLP.US,D,20170425,000000,13.7,13.9,13.3,13.65,23103,0
+MLP.US,D,20170426,000000,13.8,13.8,13.5,13.75,18146,0
+MLP.US,D,20170427,000000,13.75,13.85,13.65,13.75,23939,0
+MLP.US,D,20170428,000000,13.8,13.8,13.3,13.65,24581,0
+MLP.US,D,20170501,000000,13.35,13.95,11.95,13.9,104355,0
+MLP.US,D,20170502,000000,13.75,14,13.75,14,57653,0
+MLP.US,D,20170503,000000,13.85,14.1,13.85,14,36248,0
+MLP.US,D,20170504,000000,13.95,14,13.6777,13.9,28937,0
+MLP.US,D,20170505,000000,13.9,14.055,13.36,14.05,35428,0
+MLP.US,D,20170508,000000,13.95,15.1,13.95,14.2,38787,0
+MLP.US,D,20170509,000000,14.15,15.15,14.15,15,43917,0
+MLP.US,D,20170510,000000,15,15.15,14.9,15,37473,0
+MLP.US,D,20170511,000000,14.95,15.4,14.85,15.15,49601,0
+MLP.US,D,20170512,000000,15.15,15.15,14.95,15,24879,0
+MLP.US,D,20170515,000000,14.9,15.45,14.9,15.4,75590,0
+MLP.US,D,20170516,000000,15.4,16.2,15.3573,15.95,66629,0
+MLP.US,D,20170517,000000,15.95,15.95,15.45,15.75,46102,0
+MLP.US,D,20170518,000000,15.7,16.95,15.7,16.85,104815,0
+MLP.US,D,20170519,000000,16.95,17.5,16.7609,17.1,98615,0
+MLP.US,D,20170522,000000,17.25,17.625,16.8,17.2,74399,0
+MLP.US,D,20170523,000000,17.3,17.4,16.35,16.9,33022,0
+MLP.US,D,20170524,000000,17,17.35,16.65,17,29221,0
+MLP.US,D,20170525,000000,16.9,17.295,16.65,17.05,34500,0
+MLP.US,D,20170526,000000,17.1,17.2,16.75,17.05,23968,0
+MLP.US,D,20170530,000000,17.05,17.7,16.9,17.55,42433,0
+MLP.US,D,20170531,000000,17.55,19,17.5,19,96012,0
+MLP.US,D,20170601,000000,19.15,19.2,18.6,19.1,64051,0
+MLP.US,D,20170602,000000,19.3,19.35,18.725,19,78527,0
+MLP.US,D,20170605,000000,18.9,19,17.542,17.95,113420,0
+MLP.US,D,20170606,000000,17.75,18.65,17.625,17.95,83219,0
+MLP.US,D,20170607,000000,18.2,19,17.85,18.9,54167,0
+MLP.US,D,20170608,000000,18.9,19.4,18.65,19.35,67641,0
+MLP.US,D,20170609,000000,19.35,19.8,19.1,19.8,125538,0
+MLP.US,D,20170612,000000,19.6,19.6,18.85,19.6,76748,0
+MLP.US,D,20170613,000000,19.55,19.75,19.405,19.65,58431,0
+MLP.US,D,20170614,000000,19.65,19.76,19.45,19.65,64345,0
+MLP.US,D,20170615,000000,19.65,20.5696,19.65,20,108155,0
+MLP.US,D,20170616,000000,20.25,20.4,20.0015,20.35,67234,0
+MLP.US,D,20170619,000000,20.7,20.8,19.205,20.05,122054,0
+MLP.US,D,20170620,000000,20,20.35,19.55,20.25,45785,0
+MLP.US,D,20170621,000000,20.3,20.4181,19.85,20.1,41156,0
+MLP.US,D,20170622,000000,19.85,20.1,19.4085,20.1,56392,0
+MLP.US,D,20170623,000000,20.1,20.7,19.6,20.45,665010,0
+MLP.US,D,20170626,000000,20.55,21.65,20.55,21.15,172738,0
+MLP.US,D,20170627,000000,21.25,21.25,20.75,20.9,79576,0
+MLP.US,D,20170628,000000,21,21.65,20.75,21.55,169914,0
+MLP.US,D,20170629,000000,21.7,21.9,20.6,21.2,166553,0
+MLP.US,D,20170630,000000,21.3,21.4,20.2,20.3,95991,0
+MLP.US,D,20170703,000000,20.8,21.4,20.55,21.25,41490,0
+MLP.US,D,20170705,000000,21.3,21.9,20.8,21.7,169181,0
+MLP.US,D,20170706,000000,21.7,22.05,21.21,21.7,95739,0
+MLP.US,D,20170707,000000,21.85,23.45,21.75,23,157958,0
+MLP.US,D,20170710,000000,23.2,25.1,22.75,24.7,262269,0
+MLP.US,D,20170711,000000,24.9,27.209,24.9,26.45,415251,0
+MLP.US,D,20170712,000000,27.35,27.8,26.4,27.35,378392,0
+MLP.US,D,20170713,000000,27.35,27.35,18.25,19.2,1387137,0
+MLP.US,D,20170714,000000,18.925,21.445,18.25,20.05,554582,0
+MLP.US,D,20170717,000000,19.7,21.125,19.305,19.8,221699,0
+MLP.US,D,20170718,000000,19.6,19.6,16.025,16.5,516497,0
+MLP.US,D,20170719,000000,16.6,17.4,16.15,17.35,241436,0
+MLP.US,D,20170720,000000,17.2,18.2,17,17.65,135428,0
+MLP.US,D,20170721,000000,17.75,17.75,17.0615,17.45,90702,0
+MLP.US,D,20170724,000000,17.4,18.5,17.4,18.3,167683,0
+MLP.US,D,20170725,000000,18.45,18.7,16.65,16.7,232671,0
+MLP.US,D,20170726,000000,16.75,17.3,16.65,17,152782,0
+MLP.US,D,20170727,000000,17,17,16.1,16.3,125989,0
+MLP.US,D,20170728,000000,16.25,16.95,15.7758,16.85,102624,0
+MLP.US,D,20170731,000000,16.9,17.8,16.7,17.35,127561,0
+MLP.US,D,20170801,000000,17.3,17.5,16.95,17.05,65387,0
+MLP.US,D,20170802,000000,17.1,17.35,16.35,16.5,65163,0
+MLP.US,D,20170803,000000,16.65,16.95,16.15,16.9,73657,0
+MLP.US,D,20170804,000000,16.95,17.2,16.65,16.8,44225,0
+MLP.US,D,20170807,000000,16.65,16.85,16.0738,16.2,84670,0
+MLP.US,D,20170808,000000,16.15,16.7,16.05,16.55,84120,0
+MLP.US,D,20170809,000000,16.55,16.6,16.15,16.4,38759,0
+MLP.US,D,20170810,000000,16.2,16.2,13.6,14,200189,0
+MLP.US,D,20170811,000000,13.95,14.225,13.4,14.15,116314,0
+MLP.US,D,20170814,000000,14.1,14.95,14,14.9,89184,0
+MLP.US,D,20170815,000000,14.95,14.95,13.95,14.25,68439,0
+MLP.US,D,20170816,000000,14.35,14.45,13.75,14,55161,0
+MLP.US,D,20170817,000000,13.95,14.2,13.55,13.7,59198,0
+MLP.US,D,20170818,000000,13.6,13.825,13.4,13.45,70414,0
+MLP.US,D,20170821,000000,13.45,13.55,13.05,13.3,75473,0
+MLP.US,D,20170822,000000,13.4,13.8,13.3,13.7,51846,0
+MLP.US,D,20170823,000000,13.65,13.65,12.45,12.7,103798,0
+MLP.US,D,20170824,000000,12.8,13.9,12.2723,13.35,139064,0
+MLP.US,D,20170825,000000,13.35,14.15,12.2,12.35,134522,0
+MLP.US,D,20170828,000000,12.4,12.55,12.25,12.45,57159,0
+MLP.US,D,20170829,000000,12.35,12.65,11.883,12.5,57954,0
+MLP.US,D,20170830,000000,12.45,12.75,12.2,12.6,66313,0
+MLP.US,D,20170831,000000,12.65,13.2,12.65,12.9,49728,0
+MLP.US,D,20170901,000000,12.9,12.95,12.4,12.8,45395,0
+MLP.US,D,20170905,000000,12.75,12.9,12.1,12.45,44635,0
+MLP.US,D,20170906,000000,12.55,12.8,12.5,12.65,48819,0
+MLP.US,D,20170907,000000,12.65,12.7228,12.35,12.6,37393,0
+MLP.US,D,20170908,000000,12.55,12.95,12.55,12.85,34928,0
+MLP.US,D,20170911,000000,12.95,13.25,12.5,12.75,46555,0
+MLP.US,D,20170912,000000,12.8,13.4305,12.6,13.3,55533,0
+MLP.US,D,20170913,000000,13.35,13.9,13.1,13.2,57479,0
+MLP.US,D,20170914,000000,13.1,13.6,12.9,13.55,51900,0
+MLP.US,D,20170915,000000,13.65,13.85,13.3,13.5,62025,0
+MLP.US,D,20170918,000000,13.55,13.784,12.55,12.7,93209,0
+MLP.US,D,20170919,000000,12.75,12.95,12.4,12.85,47518,0
+MLP.US,D,20170920,000000,12.85,13.7532,12.85,13.65,55420,0
+MLP.US,D,20170921,000000,13.6,13.7,13.3,13.55,31708,0
+MLP.US,D,20170922,000000,13.6,13.9,13.1,13.25,36712,0
+MLP.US,D,20170925,000000,13.25,13.55,13.1,13.3,30651,0
+MLP.US,D,20170926,000000,13.3,13.5,13.2,13.3,24604,0
+MLP.US,D,20170927,000000,13.3,15.15,13.3,15.1,84379,0
+MLP.US,D,20170928,000000,15,15.65,14.4,14.45,102251,0
+MLP.US,D,20170929,000000,14.4,14.45,13.75,13.95,77710,0
+MLP.US,D,20171002,000000,14,14.7,13.95,14.1,41132,0
+MLP.US,D,20171003,000000,14.1,14.85,14.1,14.7,58162,0
+MLP.US,D,20171004,000000,14.7,15.05,14.5,14.55,18021,0
+MLP.US,D,20171005,000000,14.55,14.75,14.25,14.65,23902,0
+MLP.US,D,20171006,000000,14.4,15.025,14.4,14.85,29058,0
+MLP.US,D,20171009,000000,15.05,15.4691,14.925,15.15,32731,0
+MLP.US,D,20171010,000000,15.25,16.25,15.25,16.25,58429,0
+MLP.US,D,20171011,000000,16.5,18.8,16.3909,17.85,171311,0
+MLP.US,D,20171012,000000,17.8,18.2536,17.255,17.75,89553,0
+MLP.US,D,20171013,000000,17.75,17.75,14.65,16.25,135752,0
+MLP.US,D,20171016,000000,16.35,16.745,16.042,16.55,35098,0
+MLP.US,D,20171017,000000,16.55,16.6,15.55,15.75,59770,0
+MLP.US,D,20171018,000000,15.8,15.98,14.9,15.2,45723,0
+MLP.US,D,20171019,000000,15,15.25,14.6,15,30044,0
+MLP.US,D,20171020,000000,15.2,15.7,15.2,15.65,29857,0
+MLP.US,D,20171023,000000,15.7,15.7,14.85,14.9,27145,0
+MLP.US,D,20171024,000000,15.05,15.65,14.8,15.5,38961,0
+MLP.US,D,20171025,000000,15.55,16.2,14.9,16,51536,0
+MLP.US,D,20171026,000000,16.25,16.25,15.65,15.9,42189,0
+MLP.US,D,20171027,000000,15.95,16.15,15.45,15.95,41768,0
+MLP.US,D,20171030,000000,15.85,16.05,15.3,15.6,16574,0
+MLP.US,D,20171031,000000,15.6,16.1,15.3,15.95,27234,0
+MLP.US,D,20171101,000000,16,16.1,15.5,15.8,23050,0
+MLP.US,D,20171102,000000,15.15,15.15,13.5871,14.45,53358,0
+MLP.US,D,20171103,000000,14.4,14.8,14.15,14.4,27071,0
+MLP.US,D,20171106,000000,14.5,14.6,14.25,14.55,18207,0
+MLP.US,D,20171107,000000,14.65,14.65,13.45,13.65,45103,0
+MLP.US,D,20171108,000000,13.7,13.85,12.8,13.05,87671,0
+MLP.US,D,20171109,000000,12.85,14.25,12.8,13.85,38994,0
+MLP.US,D,20171110,000000,13.9,14.35,13.85,13.9,19627,0
+MLP.US,D,20171113,000000,13.75,14,13.5357,13.9,23238,0
+MLP.US,D,20171114,000000,13.75,14,13.45,13.85,24214,0
+MLP.US,D,20171115,000000,13.7,14.2,13.25,13.55,47980,0
+MLP.US,D,20171116,000000,13.7,14.95,13.7,14.8,38250,0
+MLP.US,D,20171117,000000,14.6,15.65,14.6,15.65,41189,0
+MLP.US,D,20171120,000000,15.7,16.4,15.36,16.1,55642,0
+MLP.US,D,20171121,000000,16.3,16.7,15.95,16.6,55167,0
+MLP.US,D,20171122,000000,16.6,17.15,16.41,16.6,58509,0
+MLP.US,D,20171124,000000,16.75,17.4,16.7,17.4,22113,0
+MLP.US,D,20171127,000000,17.45,17.65,16.3,16.4,44007,0
+MLP.US,D,20171128,000000,16.5,17.45,16.31,17.45,30813,0
+MLP.US,D,20171129,000000,17.4,17.75,16.25,16.6,47865,0
+MLP.US,D,20171130,000000,16.6,16.7072,15.9,16.2,41944,0
+MLP.US,D,20171201,000000,16.15,16.15,14.9,15.75,38879,0
+MLP.US,D,20171204,000000,16.2,16.2,15.15,15.45,30655,0
+MLP.US,D,20171205,000000,15.55,16.3,15.406,15.55,26369,0
+MLP.US,D,20171206,000000,15.55,15.7,15.2,15.3,19420,0
+MLP.US,D,20171207,000000,15.3,15.8,14.55,14.9,45689,0
+MLP.US,D,20171208,000000,15.25,15.65,14.8396,15.2,34095,0
+MLP.US,D,20171211,000000,16.35,16.95,15.55,16.65,64368,0
+MLP.US,D,20171212,000000,16.65,16.75,16.0338,16.4,48694,0
+MLP.US,D,20171213,000000,16.35,16.9564,16.1,16.6,40905,0
+MLP.US,D,20171214,000000,16.55,16.7,15.3,15.5,37659,0
+MLP.US,D,20171215,000000,15.65,16.16,15.65,15.9,62989,0
+MLP.US,D,20171218,000000,16.25,16.55,16.05,16.5,23541,0
+MLP.US,D,20171219,000000,16.5,16.8084,16.15,16.35,27359,0
+MLP.US,D,20171220,000000,16.5,17.15,16.3,16.7,48028,0
+MLP.US,D,20171221,000000,16.65,17.3,16.6,16.85,43420,0
+MLP.US,D,20171222,000000,16.9,16.9,15.8917,16.3,23647,0
+MLP.US,D,20171226,000000,16.2,16.85,15.8,16.65,28608,0
+MLP.US,D,20171227,000000,16.75,17.4,16.75,17.2,34888,0
+MLP.US,D,20171228,000000,17.15,17.2,16.8092,17.15,23549,0
+MLP.US,D,20171229,000000,17.3,17.4,17.15,17.3,26234,0
+MLP.US,D,20180102,000000,17.2,17.55,16.91,17.5,27173,0
+MLP.US,D,20180103,000000,17.35,17.4505,16.8,16.9,37052,0
+MLP.US,D,20180104,000000,17.1,17.2,16.7,16.75,25658,0
+MLP.US,D,20180105,000000,16.8,16.825,16.35,16.45,27557,0
+MLP.US,D,20180108,000000,16.5,16.7,16.2,16.6,32430,0
+MLP.US,D,20180109,000000,16.7,16.85,16.55,16.75,31680,0
+MLP.US,D,20180110,000000,16.7,16.7,16.2,16.45,48577,0
+MLP.US,D,20180111,000000,16.6,17,16,16.1,36385,0
+MLP.US,D,20180112,000000,16.15,16.55,16.05,16.35,24384,0
+MLP.US,D,20180116,000000,16.55,16.6,15.9,16,26611,0
+MLP.US,D,20180117,000000,16.15,16.2,15.655,15.9,29755,0
+MLP.US,D,20180118,000000,15.95,16.2,15.8,15.95,38844,0
+MLP.US,D,20180119,000000,15.9,16.35,15.85,16,40642,0
+MLP.US,D,20180122,000000,15.75,15.95,15.5,15.6,27817,0
+MLP.US,D,20180123,000000,15.55,16.45,15.55,16.35,17901,0
+MLP.US,D,20180124,000000,16.45,16.54,15.8433,16.05,24870,0
+MLP.US,D,20180125,000000,15.95,16.05,15.25,15.3,41871,0
+MLP.US,D,20180126,000000,15.25,15.406,14.85,14.9,24480,0
+MLP.US,D,20180129,000000,14.85,14.8816,13.75,13.85,82227,0
+MLP.US,D,20180130,000000,13.4,14.2,12.105,13.7,145268,0
+MLP.US,D,20180131,000000,13.9,14.05,13.675,13.75,20037,0
+MLP.US,D,20180201,000000,13.65,14.1,13.55,13.8,22318,0
+MLP.US,D,20180202,000000,13.55,13.55,12.8,12.9,81608,0
+MLP.US,D,20180205,000000,12.9,13.1,12.15,12.2,67489,0
+MLP.US,D,20180206,000000,12.25,12.615,11.8,12.1,107182,0
+MLP.US,D,20180207,000000,12.1,13.07,12.05,12.7,52023,0
+MLP.US,D,20180208,000000,12.7,12.8,11.85,11.9,76360,0
+MLP.US,D,20180209,000000,11.9,11.95,11.7,11.8,84505,0
+MLP.US,D,20180212,000000,11.8,11.925,11.6,11.75,64433,0
+MLP.US,D,20180213,000000,11.75,12,11.65,11.75,39127,0
+MLP.US,D,20180214,000000,11.7,12.05,11.7,11.9,39864,0
+MLP.US,D,20180215,000000,11.9,11.9807,11.6,11.65,38856,0
+MLP.US,D,20180216,000000,11.65,11.9,11.55,11.75,65433,0
+MLP.US,D,20180220,000000,11.8,12.2,11.8,11.8,19692,0
+MLP.US,D,20180221,000000,11.85,12.1,11.8,11.85,17651,0
+MLP.US,D,20180222,000000,11.9,12,11.8,11.85,14956,0
+MLP.US,D,20180223,000000,11.85,12.05,11.8,11.85,23988,0
+MLP.US,D,20180226,000000,11.5,11.5,10.55,11.05,78111,0
+MLP.US,D,20180227,000000,11.05,11.1,10.7,10.9,20680,0
+MLP.US,D,20180228,000000,10.75,11.4,10.75,11.1,40782,0
+MLP.US,D,20180301,000000,11,11.85,10.95,11.6,52615,0
+MLP.US,D,20180302,000000,11.45,11.95,11.386,11.7,28438,0
+MLP.US,D,20180305,000000,11.75,11.95,11.4,11.7,36941,0
+MLP.US,D,20180306,000000,11.75,11.8,11.45,11.65,19160,0
+MLP.US,D,20180307,000000,11.6,12.35,11.55,12.2,39258,0
+MLP.US,D,20180308,000000,12.4,12.4,11.8,11.9,20124,0
+MLP.US,D,20180309,000000,11.95,12.4,11.9,12.15,29780,0
+MLP.US,D,20180312,000000,12.45,12.5,12.1,12.15,46377,0
+MLP.US,D,20180313,000000,12.2,12.25,11.85,11.85,20682,0
+MLP.US,D,20180314,000000,12,12.05,11.7,11.85,37059,0
+MLP.US,D,20180315,000000,11.7502,12.4,11.7,12.25,55482,0
+MLP.US,D,20180316,000000,12.25,12.675,12.25,12.45,40089,0
+MLP.US,D,20180319,000000,12.5,12.5,11.65,11.85,27046,0
+MLP.US,D,20180320,000000,11.8,12.2,11.65,12,25368,0
+MLP.US,D,20180321,000000,12,13,11.85,12.85,72537,0
+MLP.US,D,20180322,000000,12.85,12.9,12.3,12.3,42545,0
+MLP.US,D,20180323,000000,12.3,12.45,11.8,11.9,30085,0
+MLP.US,D,20180326,000000,11.95,12.15,11.9,12.15,19766,0
+MLP.US,D,20180327,000000,12.15,12.2,11.9,11.9,16518,0
+MLP.US,D,20180328,000000,11.9,12,11.55,11.6,48132,0
+MLP.US,D,20180329,000000,11.65,11.85,11.6,11.65,38100,0
+MLP.US,D,20180402,000000,11.6,11.6,10.85,11.1,66157,0
+MLP.US,D,20180403,000000,11.15,11.45,11.1433,11.4,24455,0
+MLP.US,D,20180404,000000,11.35,12.4,11.3,12.15,39580,0
+MLP.US,D,20180405,000000,12.25,12.35,11.95,12.3,24396,0
+MLP.US,D,20180406,000000,12.15,12.4,11.675,11.75,56493,0
+MLP.US,D,20180409,000000,12.05,12.6,11.9,12.35,29752,0
+MLP.US,D,20180410,000000,12.7,13,12.425,12.95,26789,0
+MLP.US,D,20180411,000000,12.9,13.3,12.35,12.4,37823,0
+MLP.US,D,20180412,000000,12.55,12.6,12.15,12.2,15460,0
+MLP.US,D,20180413,000000,12,12.15,11.65,11.9,49159,0
+MLP.US,D,20180416,000000,11.95,12.15,11.75,11.8,19190,0
+MLP.US,D,20180417,000000,11.95,12.2,11.75,12,30009,0
+MLP.US,D,20180418,000000,12,12.9,11.35,11.4,88890,0
+MLP.US,D,20180419,000000,11.4,11.5,11.1,11.3,50376,0
+MLP.US,D,20180420,000000,11.25,11.45,11.1399,11.25,37701,0
+MLP.US,D,20180423,000000,11.35,11.35,11.2,11.25,12501,0
+MLP.US,D,20180424,000000,11.3,11.415,10.9,11.05,28510,0
+MLP.US,D,20180425,000000,10.8,11.0999,10.65,10.9,59083,0
+MLP.US,D,20180426,000000,10.9,10.9,9.95,10.65,57893,0
+MLP.US,D,20180427,000000,10.625,10.95,10.55,10.85,34222,0
+MLP.US,D,20180430,000000,10.85,10.95,10.6,10.65,35100,0
+MLP.US,D,20180501,000000,10.65,10.8,10.55,10.75,29036,0
+MLP.US,D,20180502,000000,10.75,11.2,10.75,11.05,43994,0
+MLP.US,D,20180503,000000,11.05,11.1,10.2,10.55,59812,0
+MLP.US,D,20180504,000000,10.55,10.8079,10.425,10.7,20689,0
+MLP.US,D,20180507,000000,10.75,11.1,10.75,10.85,22487,0
+MLP.US,D,20180508,000000,10.85,10.9,10.6,10.7,25383,0
+MLP.US,D,20180509,000000,10.75,10.75,10.45,10.65,31586,0
+MLP.US,D,20180510,000000,10.6,10.85,10.55,10.75,26795,0
+MLP.US,D,20180511,000000,10.75,10.95,10.575,10.7,31298,0
+MLP.US,D,20180514,000000,10.75,10.9,10.65,10.7,15749,0
+MLP.US,D,20180515,000000,10.65,10.9,10.65,10.7,22289,0
+MLP.US,D,20180516,000000,10.7923,11.05,10.65,10.85,22064,0
+MLP.US,D,20180517,000000,10.85,11.35,10.85,11.2,29801,0
+MLP.US,D,20180518,000000,11.25,11.3,10.9,10.95,22590,0
+MLP.US,D,20180521,000000,11,11.5,11,11.25,41330,0
+MLP.US,D,20180522,000000,11.3,11.35,10.65,10.8,53892,0
+MLP.US,D,20180523,000000,10.8,11.15,10.8,11.05,32377,0
+MLP.US,D,20180524,000000,11.3,11.9727,11.3,11.85,44139,0
+MLP.US,D,20180525,000000,11.8,12,11.8,11.85,11695,0
+MLP.US,D,20180529,000000,11.8,12.05,11.8,11.9,23118,0
+MLP.US,D,20180530,000000,12,12.5,11.9338,12.4,41806,0
+MLP.US,D,20180531,000000,12.35,12.59,12.1,12.1,31455,0
+MLP.US,D,20180601,000000,12.2,12.3,11.4409,11.55,40575,0
+MLP.US,D,20180604,000000,11.65,11.75,11.3,11.35,31647,0
+MLP.US,D,20180605,000000,11.4,11.55,11.35,11.45,23976,0
+MLP.US,D,20180606,000000,11.5,11.5,11.2,11.2,20190,0
+MLP.US,D,20180607,000000,11.3,11.3665,11.2,11.2,11690,0
+MLP.US,D,20180608,000000,11.2,11.3,11.2,11.25,14801,0
+MLP.US,D,20180611,000000,11.3,11.8,11.3,11.7,19880,0
+MLP.US,D,20180612,000000,11.85,11.9,11.55,11.65,10827,0
+MLP.US,D,20180613,000000,11.75,11.85,11.25,11.3,16260,0
+MLP.US,D,20180614,000000,11.35,11.39,11.1,11.15,19371,0
+MLP.US,D,20180615,000000,11.15,11.25,11.05,11.1,26037,0
+MLP.US,D,20180618,000000,11.1,11.35,11.05,11.1,18777,0
+MLP.US,D,20180619,000000,11.15,11.9,11.15,11.85,23790,0
+MLP.US,D,20180620,000000,11.9,12.1,11.85,11.9,11114,0
+MLP.US,D,20180621,000000,11.95,11.95,11.45,11.6,39701,0
+MLP.US,D,20180622,000000,11.55,11.95,11.5,11.8,46956,0
+MLP.US,D,20180625,000000,11.7,11.7,11.15,11.3,40322,0
+MLP.US,D,20180626,000000,11.45,11.7,11.4,11.4,16581,0
+MLP.US,D,20180627,000000,11.75,11.8,11.155,11.25,49811,0
+MLP.US,D,20180628,000000,11.35,11.35,11.05,11.05,52998,0
+MLP.US,D,20180629,000000,11.1997,11.35,11.15,11.2,53266,0
+MLP.US,D,20180702,000000,11.25,11.3176,11.15,11.2,26004,0
+MLP.US,D,20180703,000000,11.2,11.5,11.2,11.4,4885,0
+MLP.US,D,20180705,000000,11.45,12.1,11.45,12.05,22830,0
+MLP.US,D,20180706,000000,12.1,12.859,12.05,12.65,43373,0
+MLP.US,D,20180709,000000,12.75,12.85,12.6,12.65,20413,0
+MLP.US,D,20180710,000000,12.6,13,12.6,12.75,32610,0
+MLP.US,D,20180711,000000,12.5,13.05,12.5,12.75,29926,0
+MLP.US,D,20180712,000000,12.9,13.05,12.7,12.8,25523,0
+MLP.US,D,20180713,000000,12.95,12.95,12.8,12.85,43538,0
+MLP.US,D,20180716,000000,12.75,12.9,12.7,12.7,19165,0
+MLP.US,D,20180717,000000,12.7,12.9,12.7,12.75,12200,0
+MLP.US,D,20180718,000000,12.8,12.9,12.65,12.7,34921,0
+MLP.US,D,20180719,000000,12.75,12.95,12.65,12.75,38399,0
+MLP.US,D,20180720,000000,12.75,12.8,12.6,12.6,11128,0
+MLP.US,D,20180723,000000,12.7,12.7,12.45,12.5,19440,0
+MLP.US,D,20180724,000000,12.45,12.75,12.45,12.6,16620,0
+MLP.US,D,20180725,000000,12.65,12.7,12.5,12.5,12276,0
+MLP.US,D,20180726,000000,12.65,12.7,12.55,12.65,9304,0
+MLP.US,D,20180727,000000,12.75,12.75,12.5,12.55,15099,0
+MLP.US,D,20180730,000000,12.5,12.6,12.3,12.4,8040,0
+MLP.US,D,20180731,000000,12.35,12.75,12.35,12.75,18093,0
+MLP.US,D,20180801,000000,12.75,12.85,12.55,12.75,9957,0
+MLP.US,D,20180802,000000,12.505,12.85,12.505,12.7,16556,0
+MLP.US,D,20180803,000000,12.5,12.9,12.5,12.7,16812,0
+MLP.US,D,20180806,000000,12.75,12.9,12.7354,12.85,17777,0
+MLP.US,D,20180807,000000,12.75,12.85,12.75,12.75,10716,0
+MLP.US,D,20180808,000000,12.742,12.85,12.575,12.8,10570,0
+MLP.US,D,20180809,000000,12.8,13.075,12.75,12.95,18899,0
+MLP.US,D,20180810,000000,13.1,13.15,13,13.15,8954,0
+MLP.US,D,20180813,000000,13.2,13.2,13,13.05,5951,0
+MLP.US,D,20180814,000000,13.025,13.75,12.95,13.7,44458,0
+MLP.US,D,20180815,000000,13.8,14.2,13.75,13.8,17549,0
+MLP.US,D,20180816,000000,13.7,14,13.6,13.75,13190,0
+MLP.US,D,20180817,000000,13.65,13.75,13.455,13.6,17745,0
+MLP.US,D,20180820,000000,13.7,13.7,13.35,13.35,8199,0
+MLP.US,D,20180821,000000,13.35,13.35,13.05,13.2,15178,0
+MLP.US,D,20180822,000000,13.4,13.85,12.975,13.1,21385,0
+MLP.US,D,20180823,000000,12.8,12.9,12.75,12.8,20361,0
+MLP.US,D,20180824,000000,12.8,12.95,12.61,12.85,10884,0
+MLP.US,D,20180827,000000,12.9,12.926,12.65,12.7,12379,0
+MLP.US,D,20180828,000000,12.75,12.75,12.65,12.75,63698,0
+MLP.US,D,20180829,000000,12.85,12.85,12.5,12.55,10984,0
+MLP.US,D,20180830,000000,12.6,12.7,12.55,12.65,17729,0
+MLP.US,D,20180831,000000,12.65,12.8,12.55,12.7,42269,0
+MLP.US,D,20180904,000000,12.7,12.75,12.65,12.65,20712,0
+MLP.US,D,20180905,000000,12.75,12.8,12.6,12.7,13554,0
+MLP.US,D,20180906,000000,12.65,12.75,12.55,12.7,48980,0
+MLP.US,D,20180907,000000,12.61,12.7,12.6,12.65,17142,0
+MLP.US,D,20180910,000000,12.65,12.8,12.65,12.8,2546,0
+MLP.US,D,20180911,000000,12.8,12.8,12.6,12.65,6075,0
+MLP.US,D,20180912,000000,13.2,13.2,12.85,12.95,42264,0
+MLP.US,D,20180913,000000,13.15,13.15,12.9,13,19740,0
+MLP.US,D,20180914,000000,13.1,13.44,13.005,13.15,8488,0
+MLP.US,D,20180917,000000,13.05,13.05,12.95,12.95,8428,0
+MLP.US,D,20180918,000000,13.045,13.045,12.9,12.9,10437,0
+MLP.US,D,20180919,000000,13,13,12.75,12.75,8712,0
+MLP.US,D,20180920,000000,12.7,12.8,12.6,12.65,14806,0
+MLP.US,D,20180921,000000,12.6,13,12.6,13,26707,0
+MLP.US,D,20180924,000000,12.8857,12.922,12.65,12.7,12879,0
+MLP.US,D,20180925,000000,12.65,12.85,12.65,12.75,18077,0
+MLP.US,D,20180926,000000,12.75,12.75,12.65,12.65,15469,0
+MLP.US,D,20180927,000000,12.7,12.7503,12.5,12.5,36448,0
+MLP.US,D,20180928,000000,12.55,12.8,12.55,12.8,13310,0
+MLP.US,D,20181001,000000,12.72,12.7471,12.65,12.68,9470,0
+MLP.US,D,20181002,000000,12.62,12.6401,12.29,12.34,38249,0
+MLP.US,D,20181003,000000,12.48,12.4979,12.4,12.46,9275,0
+MLP.US,D,20181004,000000,12.4732,12.51,12.39,12.4,13795,0
+MLP.US,D,20181005,000000,12.45,12.66,12.44,12.66,16807,0
+MLP.US,D,20181008,000000,12.7,12.7,12.233,12.48,14159,0
+MLP.US,D,20181009,000000,12.38,12.535,12.05,12.46,24108,0
+MLP.US,D,20181010,000000,12.45,12.5486,12.33,12.38,13173,0
+MLP.US,D,20181011,000000,12.39,12.5073,12.0601,12.39,46678,0
+MLP.US,D,20181012,000000,12.39,12.45,12.02,12.16,29492,0
+MLP.US,D,20181015,000000,12.01,12.35,11.97,12.04,22804,0
+MLP.US,D,20181016,000000,12.04,12.22,12.04,12.18,7328,0
+MLP.US,D,20181017,000000,12.1587,12.23,12.09,12.18,6069,0
+MLP.US,D,20181018,000000,12.09,12.1084,11.61,11.68,12678,0
+MLP.US,D,20181019,000000,11.61,11.7475,11.2901,11.31,20007,0
+MLP.US,D,20181022,000000,11.57,11.57,11.28,11.31,8695,0
+MLP.US,D,20181023,000000,11.33,11.33,10.54,10.54,22205,0
+MLP.US,D,20181024,000000,10.5852,10.9,10.5852,10.61,19834,0
+MLP.US,D,20181025,000000,10.76,10.86,10.63,10.78,12334,0
+MLP.US,D,20181026,000000,10.71,10.95,10.6,10.78,18547,0
+MLP.US,D,20181029,000000,10.98,11.13,10.79,10.98,12761,0
+MLP.US,D,20181030,000000,11.08,11.36,10.96,11.25,20575,0
+MLP.US,D,20181031,000000,11.46,11.46,11.21,11.27,14133,0
+MLP.US,D,20181101,000000,11.47,11.57,11.33,11.5,12942,0
+MLP.US,D,20181102,000000,11.71,11.905,11.61,11.7,14460,0
+MLP.US,D,20181105,000000,11.86,11.94,11.57,11.61,8641,0
+MLP.US,D,20181106,000000,11.84,11.84,11.55,11.56,5984,0
+MLP.US,D,20181107,000000,11.55,11.74,11.55,11.74,14387,0
+MLP.US,D,20181108,000000,11.71,11.94,11.65,11.72,14847,0
+MLP.US,D,20181109,000000,11.67,11.87,11.39,11.49,13224,0
+MLP.US,D,20181112,000000,11.4573,11.6,11.4414,11.45,11275,0
+MLP.US,D,20181113,000000,11.77,11.77,11.39,11.48,9265,0
+MLP.US,D,20181114,000000,11.49,11.64,11.31,11.5,6699,0
+MLP.US,D,20181115,000000,11.48,11.56,11.41,11.51,16810,0
+MLP.US,D,20181116,000000,11.45,11.71,11.45,11.6,8843,0
+MLP.US,D,20181119,000000,11.56,11.745,11.5,11.53,15889,0
+MLP.US,D,20181120,000000,11.48,11.6412,11.365,11.4,9491,0
+MLP.US,D,20181121,000000,11.55,11.71,11.5,11.69,7220,0
+MLP.US,D,20181123,000000,11.5274,11.74,11.5274,11.74,3066,0
+MLP.US,D,20181126,000000,11.74,11.94,11.72,11.86,11182,0
+MLP.US,D,20181127,000000,11.935,12.0142,11.8,11.99,16421,0
+MLP.US,D,20181128,000000,12.19,12.84,12.04,12.67,18320,0
+MLP.US,D,20181129,000000,12.15,12.2258,11.6,11.61,14578,0
+MLP.US,D,20181130,000000,11.6399,11.6399,11.5,11.53,17282,0
+MLP.US,D,20181203,000000,11.63,11.63,11.5,11.63,11137,0
+MLP.US,D,20181204,000000,11.51,11.6,11.48,11.52,32773,0
+MLP.US,D,20181206,000000,11.5,11.56,11.43,11.56,22462,0
+MLP.US,D,20181207,000000,11.55,11.63,11.32,11.33,8097,0
+MLP.US,D,20181210,000000,11.47,11.47,11.21,11.38,12952,0
+MLP.US,D,20181211,000000,11.44,11.5,11.23,11.5,6271,0
+MLP.US,D,20181212,000000,11.5,11.63,11.35,11.56,22988,0
+MLP.US,D,20181213,000000,11.7,12.02,11.7,11.98,22409,0
+MLP.US,D,20181214,000000,12,12.17,11.98,12.08,26183,0
+MLP.US,D,20181217,000000,12.1,12.12,11.5,11.57,38439,0
+MLP.US,D,20181218,000000,11.67,11.67,11.28,11.33,37715,0
+MLP.US,D,20181219,000000,11.5,11.5,10.99,11,16294,0
+MLP.US,D,20181220,000000,10.87,11.1899,10.7,10.8,23063,0
+MLP.US,D,20181221,000000,10.72,10.92,10.03,10.05,62192,0
+MLP.US,D,20181224,000000,9.95,9.96,9.76,9.76,6824,0
+MLP.US,D,20181226,000000,9.81,9.995,9.66,9.86,28592,0
+MLP.US,D,20181227,000000,9.63,9.82,9.4,9.58,34436,0
+MLP.US,D,20181228,000000,9.59,9.59,9.23,9.42,27767,0
+MLP.US,D,20181231,000000,9.45,10.09,9.39,9.92,42905,0
+MLP.US,D,20190102,000000,9.89,9.94,9.66,9.86,15420,0
+MLP.US,D,20190103,000000,9.81,9.96,9.64,9.79,20335,0
+MLP.US,D,20190104,000000,9.82,10.22,9.8,10,17718,0
+MLP.US,D,20190107,000000,9.97,10.02,9.73,9.97,28919,0
+MLP.US,D,20190108,000000,9.98,10.32,9.98,10.31,12283,0
+MLP.US,D,20190109,000000,10.44,10.83,10.365,10.78,17139,0
+MLP.US,D,20190110,000000,10.72,10.84,10.64,10.75,8530,0
+MLP.US,D,20190111,000000,10.71,10.79,10.6,10.6,7849,0
+MLP.US,D,20190114,000000,10.795,10.835,10.5453,10.72,5929,0
+MLP.US,D,20190115,000000,10.662,10.67,10.58,10.67,6925,0
+MLP.US,D,20190116,000000,10.805,10.93,10.635,10.87,8907,0
+MLP.US,D,20190117,000000,10.84,10.87,10.66,10.87,7212,0
+MLP.US,D,20190118,000000,10.86,11.07,10.86,11,13471,0
+MLP.US,D,20190122,000000,11.0327,11.1,10.75,10.88,11587,0
+MLP.US,D,20190123,000000,10.92,11.02,10.86,10.86,5331,0
+MLP.US,D,20190124,000000,10.6,11.32,10.6,11.3,9301,0
+MLP.US,D,20190125,000000,11.28,11.96,11.28,11.94,20391,0
+MLP.US,D,20190128,000000,11.9,12.01,11.6,12,22612,0
+MLP.US,D,20190129,000000,11.91,12.11,11.7083,11.92,4553,0
+MLP.US,D,20190130,000000,11.85,11.85,11.6573,11.78,24685,0
+MLP.US,D,20190131,000000,11.5274,12.04,11.5274,11.94,11362,0
+MLP.US,D,20190201,000000,11.89,11.89,11.7248,11.78,4550,0
+MLP.US,D,20190204,000000,11.65,11.65,11.43,11.43,3681,0
+MLP.US,D,20190205,000000,11.44,11.65,11.3815,11.65,3603,0
+MLP.US,D,20190206,000000,11.65,11.8,11.325,11.43,8346,0
+MLP.US,D,20190207,000000,11.39,11.53,11.16,11.22,7283,0
+MLP.US,D,20190208,000000,11.22,11.41,11,11.12,13423,0
+MLP.US,D,20190211,000000,11.16,11.33,11.16,11.3,5320,0
+MLP.US,D,20190212,000000,11.355,11.55,11.246,11.55,5467,0
+MLP.US,D,20190213,000000,11.49,11.79,11.43,11.79,5696,0
+MLP.US,D,20190214,000000,11.83,12.17,11.75,12.06,32115,0
+MLP.US,D,20190215,000000,12.13,12.48,12.13,12.2,18426,0
+MLP.US,D,20190219,000000,12.37,12.37,12.15,12.22,10239,0
+MLP.US,D,20190220,000000,12.2263,12.4,12.2263,12.26,14937,0
+MLP.US,D,20190221,000000,12.4,12.4,12.11,12.16,6127,0
+MLP.US,D,20190222,000000,12.32,12.32,11.815,11.88,8149,0
+MLP.US,D,20190225,000000,12,12,11.56,11.59,10779,0
+MLP.US,D,20190226,000000,11.5676,11.8,11.51,11.6,3492,0
+MLP.US,D,20190227,000000,11.6,11.695,11.55,11.55,2483,0
+MLP.US,D,20190228,000000,11.5,11.5,11.3,11.41,4678,0
+MLP.US,D,20190301,000000,11.42,11.61,11.3101,11.41,7748,0
+MLP.US,D,20190304,000000,11.43,11.54,11.26,11.26,3695,0
+MLP.US,D,20190305,000000,11.35,11.35,11.1258,11.26,8346,0
+MLP.US,D,20190306,000000,11.24,11.27,11.021,11.03,4791,0
+MLP.US,D,20190307,000000,11.2275,11.2275,11.0301,11.1,7291,0
+MLP.US,D,20190308,000000,11.14,11.19,11.14,11.15,4733,0
+MLP.US,D,20190311,000000,11.35,11.6,11.35,11.6,5680,0
+MLP.US,D,20190312,000000,11.6,11.62,11.52,11.52,4188,0
+MLP.US,D,20190313,000000,11.56,11.61,11.3,11.37,9414,0
+MLP.US,D,20190314,000000,11.38,11.38,10.92,10.92,3948,0
+MLP.US,D,20190315,000000,10.95,11,10.85,10.97,22811,0
+MLP.US,D,20190318,000000,10.9672,11.145,10.9,11.01,1701,0
+MLP.US,D,20190319,000000,11.04,11.21,10.665,10.67,3956,0
+MLP.US,D,20190320,000000,10.7,10.96,10.7,10.96,8223,0
+MLP.US,D,20190321,000000,10.91,11.58,10.91,11.58,5880,0
+MLP.US,D,20190322,000000,11.555,11.74,11.07,11.07,10040,0
+MLP.US,D,20190325,000000,11.1213,11.29,11.1213,11.29,1876,0
+MLP.US,D,20190326,000000,11.17,11.355,11.0492,11.1,7578,0
+MLP.US,D,20190327,000000,11.33,11.33,10.96,11.15,4377,0
+MLP.US,D,20190328,000000,11.33,11.38,11.33,11.38,1602,0
+MLP.US,D,20190329,000000,11.46,11.48,11.3,11.43,15196,0
+MLP.US,D,20190401,000000,11.45,11.65,11.4322,11.5,5814,0
+MLP.US,D,20190402,000000,11.52,11.52,11.022,11.3,4072,0
+MLP.US,D,20190403,000000,11.3,11.47,11.1646,11.35,3997,0
+MLP.US,D,20190404,000000,11.37,11.705,11.3429,11.66,9327,0
+MLP.US,D,20190405,000000,11.75,11.75,11.601,11.74,3569,0
+MLP.US,D,20190408,000000,11.72,11.72,11.55,11.6,1798,0
+MLP.US,D,20190409,000000,11.65,11.71,11.64,11.66,2814,0
+MLP.US,D,20190410,000000,11.74,11.75,11.69,11.75,2211,0
+MLP.US,D,20190411,000000,11.6517,11.68,11.629,11.68,4761,0
+MLP.US,D,20190412,000000,11.67,11.75,11.664,11.75,4067,0
+MLP.US,D,20190415,000000,11.6697,11.702,11.63,11.63,3472,0
+MLP.US,D,20190416,000000,11.55,11.55,11.55,11.55,1741,0
+MLP.US,D,20190417,000000,11.54,11.75,11.53,11.58,6352,0
+MLP.US,D,20190418,000000,11.55,11.94,11.55,11.94,12139,0
+MLP.US,D,20190422,000000,12,12.08,11.935,12.04,14576,0
+MLP.US,D,20190423,000000,12.1117,12.24,12.09,12.2,8200,0
+MLP.US,D,20190424,000000,12.3,12.3,12.15,12.15,3957,0
+MLP.US,D,20190425,000000,12.08,12.09,11.84,11.84,1888,0
+MLP.US,D,20190426,000000,11.97,11.97,11.8,11.94,3982,0
+MLP.US,D,20190429,000000,11.97,12.1,11.92,12.1,4973,0
+MLP.US,D,20190430,000000,12.1,12.1,11.97,11.97,7341,0
+MLP.US,D,20190501,000000,11.94,12.04,11.94,11.97,3073,0
+MLP.US,D,20190502,000000,11.97,12.15,11.97,12.06,4742,0
+MLP.US,D,20190503,000000,12.2,12.27,12.1824,12.24,11071,0
+MLP.US,D,20190506,000000,12.24,12.24,12.08,12.08,2175,0
+MLP.US,D,20190507,000000,12.09,12.27,11.5,11.5,23900,0
+MLP.US,D,20190508,000000,11.6,11.6,11.3,11.4,10266,0
+MLP.US,D,20190509,000000,11.49,11.58,11.377,11.58,4473,0
+MLP.US,D,20190510,000000,11.5902,11.5902,11.5,11.5,1374,0
+MLP.US,D,20190513,000000,11.36,11.36,11.2,11.2,7600,0
+MLP.US,D,20190514,000000,11.2895,11.2895,11.0848,11.14,5489,0
+MLP.US,D,20190515,000000,11.01,11.17,10.9314,11.17,7329,0
+MLP.US,D,20190516,000000,11.05,11.12,10.95,11.05,6161,0
+MLP.US,D,20190517,000000,10.97,11.07,10.92,11,10107,0
+MLP.US,D,20190520,000000,10.94,11.04,10.9301,11.03,6074,0
+MLP.US,D,20190521,000000,10.99,11.2,10.8952,11.1,10617,0
+MLP.US,D,20190522,000000,10.93,10.9986,10.55,10.61,7090,0
+MLP.US,D,20190523,000000,10.6,10.6485,10.16,10.16,11318,0
+MLP.US,D,20190524,000000,10.25,10.58,10.25,10.58,7559,0
+MLP.US,D,20190528,000000,10.55,10.55,10.43,10.43,1396,0
+MLP.US,D,20190529,000000,10.53,10.53,9.94,9.96,10157,0
+MLP.US,D,20190530,000000,10.1,10.33,10.1,10.33,3485,0
+MLP.US,D,20190531,000000,10.22,10.36,10.06,10.32,9623,0
+MLP.US,D,20190603,000000,10.31,10.4686,10.2811,10.3,4996,0
+MLP.US,D,20190604,000000,10.37,10.49,10.21,10.21,7161,0
+MLP.US,D,20190605,000000,10.25,10.4,9.99,9.99,5841,0
+MLP.US,D,20190606,000000,9.99,10.14,9.87,9.9,5031,0
+MLP.US,D,20190607,000000,10,10.15,10,10.15,3235,0
+MLP.US,D,20190610,000000,10.1,10.25,10.1,10.25,2318,0
+MLP.US,D,20190611,000000,10.36,10.36,9.91,10.03,4969,0
+MLP.US,D,20190612,000000,9.95,10.11,9.95,10.11,2949,0
+MLP.US,D,20190613,000000,10.17,10.3206,9.98,9.98,3261,0
+MLP.US,D,20190614,000000,10.02,10.02,9.83,9.86,4341,0
+MLP.US,D,20190617,000000,9.851,9.99,9.7518,9.99,3028,0
+MLP.US,D,20190618,000000,10,10.29,9.9626,10.15,6934,0
+MLP.US,D,20190619,000000,10.27,10.27,10.0675,10.15,1964,0
+MLP.US,D,20190620,000000,10,10.15,9.99,10.07,9007,0
+MLP.US,D,20190621,000000,10,10.14,10,10.01,9294,0
+MLP.US,D,20190624,000000,10.08,10.08,9.81,9.81,3012,0
+MLP.US,D,20190625,000000,9.99,10.04,9.9,9.9,3722,0
+MLP.US,D,20190626,000000,9.9,9.98,9.9,9.92,3239,0
+MLP.US,D,20190627,000000,9.9843,10.15,9.8656,10.15,6669,0
+MLP.US,D,20190628,000000,10.04,10.29,9.8997,10.29,114496,0
+MLP.US,D,20190701,000000,10.29,10.29,10.14,10.14,7418,0
+MLP.US,D,20190702,000000,10.2,10.29,10.15,10.29,9333,0
+MLP.US,D,20190703,000000,10.29,10.29,10.26,10.29,1866,0
+MLP.US,D,20190705,000000,10.29,10.29,10.25,10.25,5128,0
+MLP.US,D,20190708,000000,10.21,10.4785,10.21,10.42,9085,0
+MLP.US,D,20190709,000000,10.47,10.47,10.37,10.46,1861,0
+MLP.US,D,20190710,000000,10.5,10.5,10.41,10.48,6370,0
+MLP.US,D,20190711,000000,10.45,10.48,10.3317,10.48,12330,0
+MLP.US,D,20190712,000000,10.4893,10.69,10.4893,10.61,14615,0
+MLP.US,D,20190715,000000,10.709,11.06,10.709,11.06,9369,0
+MLP.US,D,20190716,000000,11,11.4,11,11.4,13114,0
+MLP.US,D,20190717,000000,11.25,11.51,11.17,11.17,6269,0
+MLP.US,D,20190718,000000,11.255,11.36,11.08,11.16,8592,0
+MLP.US,D,20190719,000000,11.09,11.14,10.88,11.13,3245,0
+MLP.US,D,20190722,000000,11.1035,11.1035,10.4109,10.54,8783,0
+MLP.US,D,20190723,000000,10.53,10.585,10.33,10.47,8392,0
+MLP.US,D,20190724,000000,10.6189,10.85,10.38,10.85,5336,0
+MLP.US,D,20190725,000000,10.85,10.97,10.62,10.62,2938,0
+MLP.US,D,20190726,000000,10.78,10.91,10.71,10.76,4333,0
+MLP.US,D,20190729,000000,10.855,11.09,10.845,10.94,7968,0
+MLP.US,D,20190730,000000,11.05,11.34,11.05,11.11,9462,0
+MLP.US,D,20190731,000000,11.33,11.5,11.15,11.33,17583,0
+MLP.US,D,20190801,000000,11.46,11.49,11.03,11.03,9336,0
+MLP.US,D,20190802,000000,10.95,10.995,10.02,10.05,13070,0
+MLP.US,D,20190805,000000,10.01,10.31,9.7,10.13,25563,0
+MLP.US,D,20190806,000000,10.54,10.56,10.3817,10.52,3868,0
+MLP.US,D,20190807,000000,10.5677,10.5677,10.08,10.08,9519,0
+MLP.US,D,20190808,000000,9.955,10.45,9.924,10.35,11061,0
+MLP.US,D,20190809,000000,10.07,10.4474,10.07,10.24,4420,0
+MLP.US,D,20190812,000000,10.13,10.296,9.9637,10.04,3453,0
+MLP.US,D,20190813,000000,10.185,10.24,10.05,10.23,5760,0
+MLP.US,D,20190814,000000,10.2153,10.2648,9.79,9.99,19929,0
+MLP.US,D,20190815,000000,9.78,10.0147,9.75,9.76,5817,0
+MLP.US,D,20190816,000000,9.82,10.2,9.7759,10.19,6991,0
+MLP.US,D,20190819,000000,10,10.43,10,10.31,8520,0
+MLP.US,D,20190820,000000,10.26,10.4,10.13,10.26,3240,0
+MLP.US,D,20190821,000000,10.47,10.5,10.25,10.32,11298,0
+MLP.US,D,20190822,000000,10.67,10.71,10.46,10.5,13934,0
+MLP.US,D,20190823,000000,10.3849,10.3936,9.95,9.95,4186,0
+MLP.US,D,20190826,000000,10.21,10.4,9.92,10.4,5299,0
+MLP.US,D,20190827,000000,10.4472,10.4472,10.05,10.05,10901,0
+MLP.US,D,20190828,000000,10.1,10.4,10.0999,10.4,3302,0
+MLP.US,D,20190829,000000,10.45,10.7,10.45,10.53,3953,0
+MLP.US,D,20190830,000000,10.5,10.52,10.33,10.52,3927,0
+MLP.US,D,20190903,000000,10.35,10.55,10.3201,10.38,4450,0
+MLP.US,D,20190904,000000,10.44,10.44,10.15,10.2,2638,0
+MLP.US,D,20190905,000000,10.32,10.32,9.82,9.83,15395,0
+MLP.US,D,20190906,000000,9.99,10.2795,9.9,9.91,47581,0
+MLP.US,D,20190909,000000,10.0208,10.0208,9.8651,10,19096,0
+MLP.US,D,20190910,000000,10,10.425,10,10.39,23445,0
+MLP.US,D,20190911,000000,10.48,10.621,10.16,10.28,52055,0
+MLP.US,D,20190912,000000,10.22,10.35,9.9663,10.29,41517,0
+MLP.US,D,20190913,000000,10.41,10.715,10.2762,10.57,8542,0
+MLP.US,D,20190916,000000,10.63,10.75,10.33,10.57,8746,0
+MLP.US,D,20190917,000000,10.51,10.89,10.42,10.75,10899,0
+MLP.US,D,20190918,000000,10.5717,11.02,10.5717,10.91,8457,0
+MLP.US,D,20190919,000000,10.9,11.25,10.7035,10.96,6938,0
+MLP.US,D,20190920,000000,10.93,10.97,10.65,10.85,20465,0
+MLP.US,D,20190923,000000,10.66,11.05,10.66,11.01,3872,0
+MLP.US,D,20190924,000000,10.96,11.08,10.86,10.99,2619,0
+MLP.US,D,20190925,000000,10.78,11.07,10.78,11.02,2142,0
+MLP.US,D,20190926,000000,10.8316,11.05,10.8316,10.88,4186,0
+MLP.US,D,20190927,000000,10.68,10.85,10.68,10.73,10727,0
+MLP.US,D,20190930,000000,10.73,10.9,10.7201,10.88,6222,0
+MLP.US,D,20191001,000000,10.76,10.96,10.7187,10.92,4415,0
+MLP.US,D,20191002,000000,10.68,10.68,10.31,10.31,11604,0
+MLP.US,D,20191003,000000,10.42,10.42,10.23,10.27,2027,0
+MLP.US,D,20191004,000000,10.39,10.39,10,10.25,13315,0
+MLP.US,D,20191007,000000,10.1127,10.16,10.035,10.04,2908,0
+MLP.US,D,20191008,000000,10.11,10.15,10,10.01,6564,0
+MLP.US,D,20191009,000000,10.05,10.24,10,10.23,8214,0
+MLP.US,D,20191010,000000,10.16,10.18,10.04,10.04,2189,0
+MLP.US,D,20191011,000000,10.13,10.42,10.1199,10.31,5585,0
+MLP.US,D,20191014,000000,10.15,10.22,9.95,10.08,6744,0
+MLP.US,D,20191015,000000,10.13,10.54,10.05,10.44,9526,0
+MLP.US,D,20191016,000000,10.36,10.36,10.28,10.32,2614,0
+MLP.US,D,20191017,000000,10.35,10.53,10.34,10.48,6197,0
+MLP.US,D,20191018,000000,10.49,10.5402,10.37,10.43,4407,0
+MLP.US,D,20191021,000000,10.59,10.75,10.5534,10.75,5364,0
+MLP.US,D,20191022,000000,10.61,10.92,10.57,10.92,6074,0
+MLP.US,D,20191023,000000,11.02,11.02,10.22,10.32,53476,0
+MLP.US,D,20191024,000000,10.3791,10.3791,10.31,10.32,6084,0
+MLP.US,D,20191025,000000,10.35,10.4,10.328,10.37,14415,0
+MLP.US,D,20191028,000000,10.33,10.38,10.32,10.32,6923,0
+MLP.US,D,20191029,000000,10.41,10.41,10.15,10.2,7742,0
+MLP.US,D,20191030,000000,10.2861,10.42,10.2861,10.42,11476,0
+MLP.US,D,20191031,000000,10.11,10.375,10.11,10.29,12650,0
+MLP.US,D,20191101,000000,10.39,10.48,10.37,10.48,7335,0
+MLP.US,D,20191104,000000,10.57,10.57,10.3625,10.5,3727,0
+MLP.US,D,20191105,000000,10.54,10.5667,10.44,10.52,3924,0
+MLP.US,D,20191106,000000,10.475,10.6,10.3,10.3,1029,0
+MLP.US,D,20191107,000000,10.1,10.41,10.05,10.37,9118,0
+MLP.US,D,20191108,000000,10.59,10.7001,10.375,10.43,21908,0
+MLP.US,D,20191111,000000,10.36,10.4713,10.159,10.2,18088,0
+MLP.US,D,20191112,000000,10.2661,10.4,10.02,10.08,32978,0
+MLP.US,D,20191113,000000,10,10.39,9.925,10.37,20154,0
+MLP.US,D,20191114,000000,10.34,10.4444,10.31,10.31,7022,0
+MLP.US,D,20191115,000000,10.38,10.58,10.38,10.42,4714,0
+MLP.US,D,20191118,000000,10.33,10.54,10.31,10.43,5453,0
+MLP.US,D,20191119,000000,10.18,10.96,10.18,10.74,19766,0
+MLP.US,D,20191120,000000,10.635,11.08,10.635,10.86,23524,0
+MLP.US,D,20191121,000000,10.61,10.6217,10.51,10.51,3483,0
+MLP.US,D,20191122,000000,10.5626,10.83,10.52,10.67,7394,0
+MLP.US,D,20191125,000000,10.76,11.22,10.745,11.08,10319,0
+MLP.US,D,20191126,000000,11,11.5,11,11.37,11064,0
+MLP.US,D,20191127,000000,11.24,11.49,11.0458,11.32,22194,0
+MLP.US,D,20191129,000000,11.3885,11.4046,11.3158,11.35,3205,0
+MLP.US,D,20191202,000000,11.1102,11.3,11.04,11.04,2263,0
+MLP.US,D,20191203,000000,11.0651,11.0651,10.86,10.89,3708,0
+MLP.US,D,20191204,000000,11,11,10.91,10.91,3850,0
+MLP.US,D,20191205,000000,11,11,10.7804,10.91,4981,0
+MLP.US,D,20191206,000000,11,11,10.76,10.8,6273,0
+MLP.US,D,20191209,000000,10.4445,10.8,10.435,10.65,6866,0
+MLP.US,D,20191210,000000,10.7599,11.26,10.7599,11.26,10780,0
+MLP.US,D,20191211,000000,11.41,11.41,11,11.1,7112,0
+MLP.US,D,20191212,000000,11.0818,11.0818,10.901,10.91,5102,0
+MLP.US,D,20191213,000000,10.97,11,10.86,10.98,7097,0
+MLP.US,D,20191216,000000,10.86,10.9855,10.855,10.9,3906,0
+MLP.US,D,20191217,000000,10.7875,10.97,10.76,10.82,7558,0
+MLP.US,D,20191218,000000,10.8,10.8,10.7452,10.75,2086,0
+MLP.US,D,20191219,000000,10.56,11,10.56,10.95,4079,0
+MLP.US,D,20191220,000000,10.95,11.26,10.95,11.26,27118,0
+MLP.US,D,20191223,000000,11.35,11.35,11.01,11.03,11862,0
+MLP.US,D,20191224,000000,11.21,11.21,11.14,11.14,1354,0
+MLP.US,D,20191226,000000,11.1227,11.29,11.1212,11.29,3133,0
+MLP.US,D,20191227,000000,11.3,11.5,11.2,11.39,29466,0
+MLP.US,D,20191230,000000,11.25,11.4705,11.121,11.15,6649,0
+MLP.US,D,20191231,000000,11.1,11.31,10.8701,11.25,17128,0
+MLP.US,D,20200102,000000,11.1956,11.2,10.9101,10.92,6392,0
+MLP.US,D,20200103,000000,10.7,10.78,10.465,10.69,18779,0
+MLP.US,D,20200106,000000,10.8,10.85,10.74,10.74,5654,0
+MLP.US,D,20200107,000000,10.7,11.1494,10.6186,10.92,17560,0
+MLP.US,D,20200108,000000,10.867,10.98,10.801,10.98,3636,0
+MLP.US,D,20200109,000000,11,11,10.975,10.98,2802,0
+MLP.US,D,20200110,000000,10.97,10.97,10.81,10.84,6166,0
+MLP.US,D,20200113,000000,10.8,10.96,10.8,10.96,7389,0
+MLP.US,D,20200114,000000,10.8611,11,10.8611,11,3484,0
+MLP.US,D,20200115,000000,10.981,11,10.9,11,4911,0
+MLP.US,D,20200116,000000,11.04,11.12,11.011,11.04,4288,0
+MLP.US,D,20200117,000000,11.1,11.1,10.83,10.87,8964,0
+MLP.US,D,20200121,000000,10.99,11.02,10.92,10.97,5401,0
+MLP.US,D,20200122,000000,10.89,10.9816,10.645,10.79,8108,0
+MLP.US,D,20200123,000000,10.88,10.88,10.63,10.81,4167,0
+MLP.US,D,20200124,000000,10.83,10.84,10.7,10.7,5295,0
+MLP.US,D,20200127,000000,10.56,10.95,10.56,10.79,9553,0
+MLP.US,D,20200128,000000,10.94,11.08,10.91,11.03,10575,0
+MLP.US,D,20200129,000000,11.1,11.1,10.8502,10.91,4347,0
+MLP.US,D,20200130,000000,10.7081,10.97,10.7081,10.86,7449,0
+MLP.US,D,20200131,000000,10.72,10.96,10.45,10.45,18660,0
+MLP.US,D,20200203,000000,10.51,10.5878,10.26,10.26,10120,0
+MLP.US,D,20200204,000000,10.29,10.58,10.29,10.34,12296,0
+MLP.US,D,20200205,000000,10.485,10.58,10.32,10.43,13723,0
+MLP.US,D,20200206,000000,10.525,10.58,10.42,10.42,4838,0
+MLP.US,D,20200207,000000,10.5139,10.59,10.35,10.57,39559,0
+MLP.US,D,20200210,000000,11.25,12.79,11.1,12.35,110640,0
+MLP.US,D,20200211,000000,12.36,12.835,12.36,12.45,21911,0
+MLP.US,D,20200212,000000,12.38,12.944,12.38,12.77,28096,0
+MLP.US,D,20200213,000000,12.74,12.92,12.5285,12.9,9463,0
+MLP.US,D,20200214,000000,12.6128,12.86,12.265,12.54,15591,0
+MLP.US,D,20200218,000000,12.5944,13.15,12.3746,12.95,19052,0
+MLP.US,D,20200219,000000,13.11,13.14,12.95,12.95,24124,0
+MLP.US,D,20200220,000000,13.11,13.58,12.9046,13.58,16968,0
+MLP.US,D,20200221,000000,13.59,13.62,13.01,13.17,12931,0
+MLP.US,D,20200224,000000,12.7999,13.125,12.3321,12.5,16049,0
+MLP.US,D,20200225,000000,12.65,12.65,12.07,12.08,14920,0
+MLP.US,D,20200226,000000,12,12.5401,11.67,12.01,15334,0
+MLP.US,D,20200227,000000,11.69,12.3599,11.6129,11.85,16863,0
+MLP.US,D,20200228,000000,11.88,11.88,10.7,11.01,34798,0
+MLP.US,D,20200302,000000,11.38,11.4885,10.855,11.04,20710,0
+MLP.US,D,20200303,000000,11.3099,11.88,10.93,11.04,15772,0
+MLP.US,D,20200304,000000,11.17,13.5,11.15,13.5,40391,0
+MLP.US,D,20200305,000000,13.17,13.3575,12.1,12.63,20719,0
+MLP.US,D,20200306,000000,12.17,12.3046,11.12,11.27,29481,0
+MLP.US,D,20200309,000000,11,11.04,10.2309,10.26,38752,0
+MLP.US,D,20200310,000000,10.4,11.3,10.12,11.28,23383,0
+MLP.US,D,20200311,000000,10.88,10.98,10.1934,10.48,22742,0
+MLP.US,D,20200312,000000,10.02,11.28,9.2,10.04,52568,0
+MLP.US,D,20200313,000000,10.77,10.77,10,10.61,34383,0
+MLP.US,D,20200316,000000,9.9,10.12,9.0004,9.51,33173,0
+MLP.US,D,20200317,000000,9.67,11.13,9.5,9.81,95067,0
+MLP.US,D,20200318,000000,9.25,9.74,8.79,9.01,39850,0
+MLP.US,D,20200319,000000,9,9.9,8.87,9.16,39871,0
+MLP.US,D,20200320,000000,9.11,9.9,8.5,9.25,71217,0
+MLP.US,D,20200323,000000,9.17,9.97,8.75,8.92,40264,0
+MLP.US,D,20200324,000000,9,10.28,9,10.28,55738,0
+MLP.US,D,20200325,000000,10.86,10.86,9.5576,10.65,28606,0
+MLP.US,D,20200326,000000,10.7,12.19,10.7,12.19,33050,0
+MLP.US,D,20200327,000000,11.68,11.68,10.68,11.25,11629,0
+MLP.US,D,20200330,000000,12.28,12.28,11.32,11.99,23430,0
+MLP.US,D,20200331,000000,11.99,12.2522,10.64,10.93,16753,0
+MLP.US,D,20200401,000000,10.18,10.93,9.86,10,13461,0
+MLP.US,D,20200402,000000,10.1282,10.28,9.451,9.75,31813,0
+MLP.US,D,20200403,000000,9.43,10.57,9.326,10.44,22481,0
+MLP.US,D,20200406,000000,10.96,10.96,10.23,10.63,26208,0
+MLP.US,D,20200407,000000,10.65,10.65,10.03,10.13,26842,0
+MLP.US,D,20200408,000000,10.4,10.5,10,10.33,33771,0
+MLP.US,D,20200409,000000,10.31,10.54,10.1,10.33,18698,0
+MLP.US,D,20200413,000000,10.26,10.449,10.09,10.25,12682,0
+MLP.US,D,20200414,000000,10.47,10.65,10.27,10.53,127631,0
+MLP.US,D,20200415,000000,10.5,10.54,9.8,10.17,43547,0
+MLP.US,D,20200416,000000,10.15,10.29,9.9107,10.22,47246,0
+MLP.US,D,20200417,000000,10.5,10.5,9.9807,10.39,37382,0
+MLP.US,D,20200420,000000,10.25,10.399,9.7597,10.09,33669,0
+MLP.US,D,20200421,000000,9.59,10.23,9.59,10.1,42527,0
+MLP.US,D,20200422,000000,10.25,10.355,9.92,10.26,21939,0
+MLP.US,D,20200423,000000,10.22,10.38,9.975,10.18,41853,0
+MLP.US,D,20200424,000000,10.05,10.48,9.993,10.48,17812,0
+MLP.US,D,20200427,000000,10.5,10.75,10.37,10.57,24508,0
+MLP.US,D,20200428,000000,10.75,10.75,10.47,10.63,19270,0
+MLP.US,D,20200429,000000,10.75,11.2,10.53,10.98,39777,0
+MLP.US,D,20200430,000000,11.07,11.07,10.45,10.45,20456,0
+MLP.US,D,20200501,000000,10.14,10.735,10.0252,10.49,23709,0
+MLP.US,D,20200504,000000,10.28,10.383,10.06,10.21,22302,0
+MLP.US,D,20200505,000000,10.32,10.4626,9.88,10.13,22012,0
+MLP.US,D,20200506,000000,10.2,10.2,9.86,10.07,22876,0
+MLP.US,D,20200507,000000,10.03,10.38,9.86,10.38,24868,0
+MLP.US,D,20200508,000000,10.37,10.47,10.17,10.37,11025,0
+MLP.US,D,20200511,000000,10.35,10.36,9.864,10.01,31532,0
+MLP.US,D,20200512,000000,9.96,10.15,9.71,9.82,66771,0
+MLP.US,D,20200513,000000,9.6899,10.145,9.64,10.06,18832,0
+MLP.US,D,20200514,000000,9.83,10.35,9.5,10.35,126540,0
+MLP.US,D,20200515,000000,10.34,10.645,10.18,10.28,57277,0
+MLP.US,D,20200518,000000,10.64,10.74,10.435,10.63,32660,0
+MLP.US,D,20200519,000000,10.42,10.565,10.3,10.41,15437,0
+MLP.US,D,20200520,000000,10.46,10.66,10.36,10.45,12006,0
+MLP.US,D,20200521,000000,10.3,10.63,9.9139,10.55,26582,0
+MLP.US,D,20200522,000000,10.43,10.5,10.2289,10.5,41374,0
+MLP.US,D,20200526,000000,10.4,10.71,10.3429,10.5,32751,0
+MLP.US,D,20200527,000000,10.6,10.68,10.3881,10.68,41020,0
+MLP.US,D,20200528,000000,10.73,10.9255,10.47,10.61,36959,0
+MLP.US,D,20200529,000000,10.4,10.71,10.2092,10.51,23257,0
+MLP.US,D,20200601,000000,10.44,10.69,10.44,10.55,24561,0
+MLP.US,D,20200602,000000,10.5737,10.82,10.54,10.68,20373,0
+MLP.US,D,20200603,000000,10.48,10.84,10.48,10.66,22137,0
+MLP.US,D,20200604,000000,10.65,10.65,10.51,10.6,14743,0
+MLP.US,D,20200605,000000,10.79,10.88,10.61,10.65,19331,0
+MLP.US,D,20200608,000000,10.52,10.79,10.52,10.73,23904,0
+MLP.US,D,20200609,000000,10.5,11.16,10.5,10.93,20838,0
+MLP.US,D,20200610,000000,10.77,11.035,10.77,10.84,22612,0
+MLP.US,D,20200611,000000,10.61,10.62,10.1005,10.18,36413,0
+MLP.US,D,20200612,000000,10.39,10.97,10.2,10.84,41278,0
+MLP.US,D,20200615,000000,10.63,11.47,10.309,11.33,40484,0
+MLP.US,D,20200616,000000,11.3,12.06,10.86,10.96,165361,0
+MLP.US,D,20200617,000000,10.82,11.01,10.68,10.93,24717,0
+MLP.US,D,20200618,000000,10.9,11.1,10.71,10.89,32600,0
+MLP.US,D,20200619,000000,10.87,10.98,10.75,10.81,55308,0
+MLP.US,D,20200622,000000,10.77,10.8636,10.75,10.83,48855,0
+MLP.US,D,20200623,000000,10.88,10.9299,10.59,10.59,20234,0
+MLP.US,D,20200624,000000,10.5,10.565,10.24,10.47,26087,0
+MLP.US,D,20200625,000000,10.56,10.73,10.44,10.5,17295,0
+MLP.US,D,20200626,000000,10.5,10.59,10.26,10.49,58216,0
+MLP.US,D,20200629,000000,10.56,10.85,10.49,10.84,27542,0
+MLP.US,D,20200630,000000,10.8,11.1,10.77,11.1,17679,0
+MLP.US,D,20200701,000000,11,11.25,10.8,11.25,21030,0
+MLP.US,D,20200702,000000,11.23,11.3,11.02,11.22,19976,0
+MLP.US,D,20200706,000000,11.29,11.44,11.11,11.11,11634,0
+MLP.US,D,20200707,000000,11.02,11.0982,10.3731,10.41,16585,0
+MLP.US,D,20200708,000000,10.35,10.55,10.13,10.47,20814,0
+MLP.US,D,20200709,000000,10.39,10.45,10.09,10.31,19025,0
+MLP.US,D,20200710,000000,10.25,10.43,10.21,10.32,12227,0
+MLP.US,D,20200713,000000,10.23,10.45,10.2,10.23,12603,0
+MLP.US,D,20200714,000000,10.14,10.44,9.76,9.77,47964,0
+MLP.US,D,20200715,000000,9.8,10.3,9.695,10.12,74881,0
+MLP.US,D,20200716,000000,10.18,10.26,10.08,10.12,9556,0
+MLP.US,D,20200717,000000,10.02,10.37,10.02,10.28,11520,0
+MLP.US,D,20200720,000000,10.28,10.38,10.24,10.33,17466,0
+MLP.US,D,20200721,000000,10.28,10.45,10.28,10.35,20219,0
+MLP.US,D,20200722,000000,10.18,10.315,10.13,10.25,18520,0
+MLP.US,D,20200723,000000,10.16,10.52,10.16,10.4,8810,0
+MLP.US,D,20200724,000000,10.43,10.43,10.19,10.31,11465,0
+MLP.US,D,20200727,000000,10.24,10.32,10.23,10.27,4668,0
+MLP.US,D,20200728,000000,10.11,10.2699,10.11,10.15,7334,0
+MLP.US,D,20200729,000000,10.17,10.32,10.085,10.24,9902,0
+MLP.US,D,20200730,000000,10.13,10.3,10.13,10.14,9602,0
+MLP.US,D,20200731,000000,10.12,10.44,9.91,10.41,35625,0
+MLP.US,D,20200803,000000,10.32,10.47,10.32,10.47,12751,0
+MLP.US,D,20200804,000000,10.33,10.675,10.14,10.37,25036,0
+MLP.US,D,20200805,000000,10.25,10.53,10.25,10.53,8925,0
+MLP.US,D,20200806,000000,10.2,10.48,10.2,10.35,8999,0
+MLP.US,D,20200807,000000,10.42,10.74,10.3956,10.58,11535,0
+MLP.US,D,20200810,000000,10.41,10.4733,10.4,10.4,7484,0
+MLP.US,D,20200811,000000,10.36,10.57,10.33,10.5,15372,0
+MLP.US,D,20200812,000000,10.51,10.9799,10.51,10.76,12644,0
+MLP.US,D,20200813,000000,10.65,10.815,10.65,10.76,6966,0
+MLP.US,D,20200814,000000,10.63,10.86,10.56,10.84,8593,0
+MLP.US,D,20200817,000000,10.7,10.98,10.7,10.97,5374,0
+MLP.US,D,20200818,000000,10.86,11.4,10.86,11.36,12574,0
+MLP.US,D,20200819,000000,11.25,11.72,11.25,11.49,34986,0
+MLP.US,D,20200820,000000,11.3,11.505,11.13,11.29,6803,0
+MLP.US,D,20200821,000000,11.25,11.31,11.08,11.14,12057,0
+MLP.US,D,20200824,000000,11.1,11.211,11.075,11.13,13222,0
+MLP.US,D,20200825,000000,11.09,11.26,11.02,11.15,12954,0
+MLP.US,D,20200826,000000,11.09,11.415,11.06,11.25,21406,0
+MLP.US,D,20200827,000000,11.17,11.52,11.17,11.36,9001,0
+MLP.US,D,20200828,000000,11.38,11.6,11.3,11.6,13073,0
+MLP.US,D,20200831,000000,11.42,11.85,11.35,11.66,16493,0
+MLP.US,D,20200901,000000,11.86,11.86,11.6716,11.85,10235,0
+MLP.US,D,20200902,000000,11.73,12.16,11.715,12.16,145853,0
+MLP.US,D,20200903,000000,12.1,12.1,11.63,11.88,24239,0
+MLP.US,D,20200904,000000,11.89,11.89,11.02,11.23,17522,0
+MLP.US,D,20200908,000000,11.06,11.335,10.81,11.15,19059,0
+MLP.US,D,20200909,000000,11.18,11.265,11.03,11.17,18373,0
+MLP.US,D,20200910,000000,11.24,11.24,10.93,10.94,12115,0
+MLP.US,D,20200911,000000,11,11.09,10.95,10.99,14406,0
+MLP.US,D,20200914,000000,11.06,11.29,11.06,11.28,16343,0
+MLP.US,D,20200915,000000,11.25,11.38,11.1676,11.22,8172,0
+MLP.US,D,20200916,000000,11.2,11.57,11.195,11.5,14706,0
+MLP.US,D,20200917,000000,11.42,11.84,11.42,11.83,24569,0
+MLP.US,D,20200918,000000,12,12,11.3706,11.51,31949,0
+MLP.US,D,20200921,000000,11.37,11.37,10.64,11.03,27214,0
+MLP.US,D,20200922,000000,11.06,11.0895,10.681,10.79,33867,0
+MLP.US,D,20200923,000000,10.77,11.0898,10.33,10.35,19490,0
+MLP.US,D,20200924,000000,10.3,10.74,10.03,10.6,41880,0
+MLP.US,D,20200925,000000,10.63,10.77,10.41,10.64,20128,0
+MLP.US,D,20200928,000000,11.0121,11.25,10.935,11.08,11869,0
+MLP.US,D,20200929,000000,11.15,11.255,10.88,11.1,9185,0
+MLP.US,D,20200930,000000,11.04,11.27,10.78,10.82,8277,0
+MLP.US,D,20201001,000000,10.92,11.14,10.69,11,23432,0
+MLP.US,D,20201002,000000,10.9135,10.96,10.67,10.72,7446,0
+MLP.US,D,20201005,000000,10.83,11.25,10.745,10.98,17960,0
+MLP.US,D,20201006,000000,11.26,11.51,10.9201,11.37,26490,0
+MLP.US,D,20201007,000000,11.75,11.915,11.33,11.62,15102,0
+MLP.US,D,20201008,000000,11.91,11.91,11.41,11.42,11238,0
+MLP.US,D,20201009,000000,11.4,11.57,11.396,11.49,6798,0
+MLP.US,D,20201012,000000,11.61,11.71,11.5488,11.71,8178,0
+MLP.US,D,20201013,000000,11.75,11.82,11.47,11.65,8884,0
+MLP.US,D,20201014,000000,11.63,11.785,11.5,11.5,8959,0
+MLP.US,D,20201015,000000,11.3,11.7299,11.254,11.6,11045,0
+MLP.US,D,20201016,000000,11.49,11.85,11.49,11.68,9796,0
+MLP.US,D,20201019,000000,11.53,11.53,11.31,11.31,6528,0
+MLP.US,D,20201020,000000,11.31,11.59,11.3,11.59,51955,0
+MLP.US,D,20201021,000000,11.47,11.83,11.47,11.68,38857,0
+MLP.US,D,20201022,000000,11.54,11.78,11.49,11.56,35494,0
+MLP.US,D,20201023,000000,11.72,11.72,11.27,11.34,11420,0
+MLP.US,D,20201026,000000,11.4,11.4531,11.13,11.2,8362,0
+MLP.US,D,20201027,000000,11.01,11.1,10.7,10.7,5014,0
+MLP.US,D,20201028,000000,10.63,10.9299,10.27,10.48,24778,0
+MLP.US,D,20201029,000000,10.25,10.7,10.2,10.66,10494,0
+MLP.US,D,20201030,000000,10.48,10.655,10,10.09,14332,0
+MLP.US,D,20201102,000000,10.18,10.42,10,10.24,21438,0
+MLP.US,D,20201103,000000,10.39,10.89,10.39,10.82,10292,0
+MLP.US,D,20201104,000000,10.71,10.79,10.66,10.79,5010,0
+MLP.US,D,20201105,000000,10.63,10.73,10.53,10.61,8312,0
+MLP.US,D,20201106,000000,10.45,10.4553,10.18,10.18,10464,0
+MLP.US,D,20201109,000000,10.78,11.045,10.57,10.62,26017,0
+MLP.US,D,20201110,000000,10.64,11.1927,10.64,11.12,26367,0
+MLP.US,D,20201111,000000,11.241,11.2699,10.94,11.17,8704,0
+MLP.US,D,20201112,000000,11,11.235,10.635,10.8,11857,0
+MLP.US,D,20201113,000000,10.93,11.1,10.8435,11.08,5087,0
+MLP.US,D,20201116,000000,11.12,11.64,11.12,11.4,19475,0
+MLP.US,D,20201117,000000,11.36,11.55,11.17,11.2,7067,0
+MLP.US,D,20201118,000000,11.41,11.41,11.0001,11.17,8766,0
+MLP.US,D,20201119,000000,11.045,11.24,10.7857,11.21,19451,0
+MLP.US,D,20201120,000000,10.99,11.295,10.99,11.25,11339,0
+MLP.US,D,20201123,000000,11.29,11.77,11.29,11.72,12870,0
+MLP.US,D,20201124,000000,11.84,12.3,11.72,12.16,25843,0
+MLP.US,D,20201125,000000,12.09,12.5,11.94,12.24,15152,0
+MLP.US,D,20201127,000000,12.2,12.29,11.8,12.29,19236,0
+MLP.US,D,20201130,000000,12.14,12.19,11.8,12.18,7852,0
+MLP.US,D,20201201,000000,12.2,12.49,12.0819,12.38,11623,0
+MLP.US,D,20201202,000000,12.1,12.3196,11.77,11.77,15121,0
+MLP.US,D,20201203,000000,11.98,12.26,11.86,12.05,16629,0
+MLP.US,D,20201204,000000,12,12.06,11.95,11.99,8449,0
+MLP.US,D,20201207,000000,11.93,12,11.75,11.96,12938,0
+MLP.US,D,20201208,000000,11.83,12.22,11.83,12.15,19037,0
+MLP.US,D,20201209,000000,12.19,12.19,11.85,11.97,9451,0
+MLP.US,D,20201210,000000,12.06,12.08,11.855,12.08,12452,0
+MLP.US,D,20201211,000000,12,12,11.79,11.95,3413,0
+MLP.US,D,20201214,000000,12,12.03,11.87,11.93,12012,0
+MLP.US,D,20201215,000000,12.14,12.14,11.92,11.92,23477,0
+MLP.US,D,20201216,000000,12.1,12.14,11.965,11.97,17586,0
+MLP.US,D,20201217,000000,11.93,11.9499,11.61,11.63,42338,0
+MLP.US,D,20201218,000000,11.69,11.89,11.25,11.25,29592,0
+MLP.US,D,20201221,000000,11.25,11.43,10.95,11.04,21026,0
+MLP.US,D,20201222,000000,11.33,11.33,11.07,11.26,6208,0
+MLP.US,D,20201223,000000,11.31,11.43,11.1,11.18,6701,0
+MLP.US,D,20201224,000000,11.45,11.46,11.13,11.23,9509,0
+MLP.US,D,20201228,000000,11.46,11.53,11.2999,11.53,14562,0
+MLP.US,D,20201229,000000,11.65,11.7,11.09,11.22,24955,0
+MLP.US,D,20201230,000000,11.22,12,11.22,11.41,20639,0
+MLP.US,D,20201231,000000,11.695,11.71,11.4601,11.53,13324,0
+MLP.US,D,20210104,000000,11.732,11.732,11.165,11.2,22456,0
+MLP.US,D,20210105,000000,11.06,11.7,11.06,11.52,18839,0
+MLP.US,D,20210106,000000,11.48,12.18,11.48,11.68,24010,0
+MLP.US,D,20210107,000000,11.705,11.87,11.56,11.71,10465,0
+MLP.US,D,20210108,000000,11.81,11.81,11.625,11.67,6747,0
+MLP.US,D,20210111,000000,11.65,11.9999,11.6,11.69,9971,0
+MLP.US,D,20210112,000000,11.6447,11.99,11.6447,11.99,4883,0
+MLP.US,D,20210113,000000,11.6201,12,11.52,11.52,7104,0
+MLP.US,D,20210114,000000,11.52,11.8,11.52,11.66,7311,0
+MLP.US,D,20210115,000000,11.55,11.6,11.38,11.38,7063,0
+MLP.US,D,20210119,000000,11.63,11.773,11.5901,11.63,24589,0
+MLP.US,D,20210120,000000,11.57,11.93,11.57,11.78,5880,0
+MLP.US,D,20210121,000000,11.78,12,11.4498,11.72,10567,0
+MLP.US,D,20210122,000000,11.85,12.17,11.78,12.17,37714,0
+MLP.US,D,20210125,000000,12.03,12.05,11.85,11.85,5454,0
+MLP.US,D,20210126,000000,12.05,12.14,11.5,11.5,16075,0
+MLP.US,D,20210127,000000,11.35,11.3645,11.1,11.15,27309,0
+MLP.US,D,20210128,000000,11.43,11.52,11.15,11.26,14206,0
+MLP.US,D,20210129,000000,11.2,11.63,11.1,11.56,17599,0
+MLP.US,D,20210201,000000,11.38,11.73,11.38,11.47,10944,0
+MLP.US,D,20210202,000000,11.74,11.74,11.31,11.74,6753,0
+MLP.US,D,20210203,000000,11.64,11.73,11.355,11.59,11761,0
+MLP.US,D,20210204,000000,11.5,11.99,11.44,11.99,10978,0
+MLP.US,D,20210205,000000,12.29,12.29,11.88,12.05,15281,0
+MLP.US,D,20210208,000000,12.25,12.79,12.08,12.79,37071,0
+MLP.US,D,20210209,000000,12.52,12.8,12.51,12.69,12337,0
+MLP.US,D,20210210,000000,12.69,12.7182,12.25,12.25,6610,0
+MLP.US,D,20210211,000000,12.4,12.6324,11.77,11.94,12378,0
+MLP.US,D,20210212,000000,11.77,12.15,11.77,12.15,76155,0
+MLP.US,D,20210216,000000,12.35,12.49,11.83,11.87,13938,0
+MLP.US,D,20210217,000000,11.85,12.05,11.82,11.95,9234,0
+MLP.US,D,20210218,000000,11.55,11.9,11.5,11.53,20314,0
+MLP.US,D,20210219,000000,11.53,11.975,11.49,11.88,45447,0
+MLP.US,D,20210222,000000,11.39,11.9,11.39,11.67,19421,0
+MLP.US,D,20210223,000000,11.715,11.87,11.55,11.64,8204,0
+MLP.US,D,20210224,000000,11.63,12.1,11.56,11.87,21159,0
+MLP.US,D,20210225,000000,12.17,12.17,11.47,11.66,33191,0
+MLP.US,D,20210226,000000,11.85,12.55,11.6544,11.82,33599,0
+MLP.US,D,20210301,000000,12.13,12.2562,11.58,11.81,26745,0
+MLP.US,D,20210302,000000,11.87,11.8769,11.63,11.73,10136,0
+MLP.US,D,20210303,000000,12,12.24,11.99,12.17,34220,0
+MLP.US,D,20210304,000000,12.14,12.22,11.49,11.49,40545,0
+MLP.US,D,20210305,000000,11.73,11.83,11.41,11.58,26586,0
+MLP.US,D,20210308,000000,11.8548,12.14,11.67,11.78,39050,0
+MLP.US,D,20210309,000000,12.114,12.129,11.691,11.97,24197,0
+MLP.US,D,20210310,000000,11.965,12.38,11.965,12.06,43033,0
+MLP.US,D,20210311,000000,11.91,12.44,11.91,12.26,27850,0
+MLP.US,D,20210312,000000,12.43,12.43,12.125,12.28,28151,0
+MLP.US,D,20210315,000000,12.24,12.33,12.15,12.29,25436,0
+MLP.US,D,20210316,000000,12.29,12.29,12.05,12.24,35646,0
+MLP.US,D,20210317,000000,12.1391,12.29,12.0156,12.14,30741,0
+MLP.US,D,20210318,000000,12.01,12.17,11.81,11.92,79955,0
+MLP.US,D,20210319,000000,11.89,12.0371,11.63,11.77,57088,0
+MLP.US,D,20210322,000000,11.82,11.92,11.4,11.73,24315,0
+MLP.US,D,20210323,000000,11.54,11.7412,11.2214,11.34,24007,0
+MLP.US,D,20210324,000000,11.51,11.68,11.15,11.16,20289,0
+MLP.US,D,20210325,000000,11.13,11.65,11.1,11.49,25518,0
+MLP.US,D,20210326,000000,11.72,11.72,11.445,11.55,20014,0
+MLP.US,D,20210329,000000,11.69,11.79,11.21,11.21,29572,0
+MLP.US,D,20210330,000000,11.25,11.69,11.25,11.53,22608,0
+MLP.US,D,20210331,000000,11.51,11.69,11.51,11.55,14310,0
+MLP.US,D,20210401,000000,11.76,11.91,11.595,11.9,12638,0
+MLP.US,D,20210405,000000,11.9,11.9,11.45,11.67,24392,0
+MLP.US,D,20210406,000000,11.53,11.77,11.53,11.72,3382,0
+MLP.US,D,20210407,000000,11.72,11.8649,11.41,11.45,16538,0
+MLP.US,D,20210408,000000,11.45,11.7074,11.4,11.46,7904,0
+MLP.US,D,20210409,000000,11.555,11.555,11.25,11.49,13821,0
+MLP.US,D,20210412,000000,11.3401,11.495,11.11,11.26,20235,0
+MLP.US,D,20210413,000000,11.24,11.4,11.21,11.26,10797,0
+MLP.US,D,20210414,000000,11.37,11.6,11.37,11.5,10953,0
+MLP.US,D,20210415,000000,11.6,11.7,11.51,11.56,16216,0
+MLP.US,D,20210416,000000,11.63,11.74,11.5,11.57,11067,0
+MLP.US,D,20210419,000000,11.51,11.68,11.39,11.61,19545,0
+MLP.US,D,20210420,000000,11.495,11.57,11.32,11.32,10523,0
+MLP.US,D,20210421,000000,11.25,11.4699,11.25,11.42,10201,0
+MLP.US,D,20210422,000000,11.42,11.48,11.27,11.32,16204,0
+MLP.US,D,20210423,000000,11.445,11.445,11.26,11.26,12516,0
+MLP.US,D,20210426,000000,11.4,11.45,11.3,11.33,14096,0
+MLP.US,D,20210427,000000,11.325,11.41,11.21,11.33,21079,0
+MLP.US,D,20210428,000000,11.3627,11.4199,11.21,11.37,22959,0
+MLP.US,D,20210429,000000,11.3622,11.45,11.295,11.43,16857,0
+MLP.US,D,20210430,000000,11.43,11.48,11.24,11.28,25353,0
+MLP.US,D,20210503,000000,11.339,11.53,11.24,11.24,27068,0
+MLP.US,D,20210504,000000,11.21,11.39,11.1,11.24,36635,0
+MLP.US,D,20210505,000000,11.34,11.34,11.12,11.12,17771,0
+MLP.US,D,20210506,000000,11.1,11.205,10.93,11.06,26976,0
+MLP.US,D,20210507,000000,10.98,11.23,10.98,11.15,19269,0
+MLP.US,D,20210510,000000,11.11,11.26,10.91,10.95,40842,0
+MLP.US,D,20210511,000000,10.94,11.4,10.73,10.74,34837,0
+MLP.US,D,20210512,000000,10.9599,10.9599,10.1816,10.41,45617,0
+MLP.US,D,20210513,000000,10.32,10.78,10.23,10.47,39439,0
+MLP.US,D,20210514,000000,10.5,10.88,10.5,10.8,14366,0
+MLP.US,D,20210517,000000,11,11,10.69,10.8,26062,0
+MLP.US,D,20210518,000000,10.61,10.8399,10.52,10.64,11392,0
+MLP.US,D,20210519,000000,10.52,10.6799,10.3,10.47,36579,0
+MLP.US,D,20210520,000000,10.5,10.7299,10.365,10.58,25421,0
+MLP.US,D,20210521,000000,10.7,10.7,10.35,10.42,32093,0
+MLP.US,D,20210524,000000,10.45,10.745,10.415,10.68,45324,0
+MLP.US,D,20210525,000000,10.6467,10.7,10.46,10.48,18342,0
+MLP.US,D,20210526,000000,10.49,10.62,10.49,10.58,14766,0
+MLP.US,D,20210527,000000,10.8,10.8,10.48,10.5,200244,0
+MLP.US,D,20210528,000000,10.49,10.85,10.4801,10.66,32576,0
+MLP.US,D,20210601,000000,10.73,10.88,10.66,10.76,15631,0
+MLP.US,D,20210602,000000,10.68,10.92,10.6,10.72,21992,0
+MLP.US,D,20210603,000000,10.685,10.8903,10.6101,10.74,27166,0
+MLP.US,D,20210604,000000,10.8232,10.88,10.63,10.79,29596,0
+MLP.US,D,20210607,000000,10.77,10.88,10.73,10.73,20538,0
+MLP.US,D,20210608,000000,10.76,10.8499,10.65,10.7,21298,0
+MLP.US,D,20210609,000000,10.8,11.24,10.72,11.04,61464,0
+MLP.US,D,20210610,000000,11.05,11.22,10.87,10.93,32472,0
+MLP.US,D,20210611,000000,11,11.19,10.9,10.98,40792,0
+MLP.US,D,20210614,000000,10.88,10.88,10.46,10.49,35885,0
+MLP.US,D,20210615,000000,10.46,10.59,10.39,10.53,26344,0
+MLP.US,D,20210616,000000,10.43,10.57,10.29,10.4,30975,0
+MLP.US,D,20210617,000000,10.4,10.43,10.211,10.32,58160,0
+MLP.US,D,20210618,000000,10.11,10.44,10.11,10.3,32204,0
+MLP.US,D,20210621,000000,10.22,10.78,10.22,10.66,61076,0
+MLP.US,D,20210622,000000,10.66,10.66,10.5095,10.59,36968,0
+MLP.US,D,20210623,000000,10.45,10.6302,10.415,10.52,35306,0
+MLP.US,D,20210624,000000,10.64,10.64,10.25,10.59,83659,0
+MLP.US,D,20210625,000000,10.71,10.71,10.4,10.63,832017,0
+MLP.US,D,20210628,000000,10.72,10.84,10.375,10.75,50619,0
+MLP.US,D,20210629,000000,10.75,10.78,10.57,10.69,25686,0
+MLP.US,D,20210630,000000,10.69,10.775,10.57,10.73,25872,0
+MLP.US,D,20210701,000000,10.8,10.8,10.57,10.63,23573,0
+MLP.US,D,20210702,000000,10.68,10.71,10.46,10.56,13696,0
+MLP.US,D,20210706,000000,10.59,10.6976,10.4,10.57,33180,0
+MLP.US,D,20210707,000000,10.45,10.69,10.41,10.5,14468,0
+MLP.US,D,20210708,000000,10.41,10.56,10.27,10.41,17247,0
+MLP.US,D,20210709,000000,10.41,10.56,10.41,10.54,9666,0
+MLP.US,D,20210712,000000,10.59,10.59,10.48,10.52,5003,0
+MLP.US,D,20210713,000000,10.48,10.48,10.27,10.39,13621,0
+MLP.US,D,20210714,000000,10.36,10.51,10.33,10.49,6101,0
+MLP.US,D,20210715,000000,10.31,10.4794,10.28,10.34,27089,0
+MLP.US,D,20210716,000000,10.34,10.3799,10.29,10.35,15884,0
+MLP.US,D,20210719,000000,10.3,10.465,10.21,10.23,17352,0
+MLP.US,D,20210720,000000,10.38,10.41,10.23,10.29,29046,0
+MLP.US,D,20210721,000000,10.469,10.9525,10.42,10.9,36678,0
+MLP.US,D,20210722,000000,10.55,10.8,10.45,10.47,31002,0
+MLP.US,D,20210723,000000,10.5094,10.76,10.5,10.66,6407,0
+MLP.US,D,20210726,000000,10.75,10.78,10.5478,10.78,6220,0
+MLP.US,D,20210727,000000,10.6885,10.76,10.64,10.75,5555,0
+MLP.US,D,20210728,000000,10.56,10.76,10.56,10.69,5707,0
+MLP.US,D,20210729,000000,10.635,10.7699,10.51,10.55,14119,0
+MLP.US,D,20210730,000000,10.42,10.66,10.42,10.5,4123,0
+MLP.US,D,20210802,000000,10.5188,10.61,10.39,10.5,12514,0
+MLP.US,D,20210803,000000,10.39,10.71,10.39,10.54,27072,0
+MLP.US,D,20210804,000000,10.3901,10.41,10.32,10.41,8385,0
+MLP.US,D,20210805,000000,10.36,10.44,10.3534,10.41,12085,0
+MLP.US,D,20210806,000000,10.4883,10.4999,10.37,10.43,6030,0
+MLP.US,D,20210809,000000,10.5,12.2,10.5,11.33,68009,0
+MLP.US,D,20210810,000000,11.32,11.38,11.13,11.29,27409,0
+MLP.US,D,20210811,000000,11.215,11.31,11.15,11.31,14697,0
+MLP.US,D,20210812,000000,11.37,11.37,11.04,11.06,18425,0
+MLP.US,D,20210813,000000,11.12,11.4,11.03,11.09,26164,0
+MLP.US,D,20210816,000000,11,11.05,10.87,10.98,20250,0
+MLP.US,D,20210817,000000,11.01,11.01,10.8,10.98,8495,0
+MLP.US,D,20210818,000000,10.9899,10.9899,10.81,10.84,4542,0
+MLP.US,D,20210819,000000,10.82,10.899,10.82,10.85,3716,0
+MLP.US,D,20210820,000000,10.8,11.096,10.8,11.03,5284,0
+MLP.US,D,20210823,000000,11.15,11.15,10.91,11.03,8943,0
+MLP.US,D,20210824,000000,10.8897,11.0438,10.86,11.01,10595,0
+MLP.US,D,20210825,000000,10.95,11.12,10.95,11.06,5246,0
+MLP.US,D,20210826,000000,11.1299,11.17,10.93,11.17,7411,0
+MLP.US,D,20210827,000000,11.135,11.3046,10.93,11.01,8057,0
+MLP.US,D,20210830,000000,11.16,11.16,10.99,11.02,6898,0
+MLP.US,D,20210831,000000,11.0754,11.08,10.93,10.98,2514,0
+MLP.US,D,20210901,000000,10.95,10.989,10.84,10.91,8772,0
+MLP.US,D,20210902,000000,10.8555,10.94,10.83,10.94,2115,0
+MLP.US,D,20210903,000000,10.8266,10.9389,10.8266,10.888,5676,0
+MLP.US,D,20210907,000000,10.78,10.88,10.75,10.85,3227,0
+MLP.US,D,20210908,000000,10.81,10.95,10.8,10.9,2769,0
+MLP.US,D,20210909,000000,10.87,10.89,10.81,10.85,3541,0
+MLP.US,D,20210910,000000,10.75,10.9199,10.61,10.71,9091,0
+MLP.US,D,20210913,000000,10.7,10.775,10.7,10.76,3563,0
+MLP.US,D,20210914,000000,10.715,10.72,10.53,10.65,9866,0
+MLP.US,D,20210915,000000,10.6001,10.6082,10.5,10.53,7689,0
+MLP.US,D,20210916,000000,10.51,10.6,10.51,10.6,1677,0
+MLP.US,D,20210917,000000,10.61,10.61,10.41,10.41,10602,0
+MLP.US,D,20210920,000000,10.33,10.58,10.33,10.49,10604,0
+MLP.US,D,20210921,000000,10.6,10.6,10.3301,10.37,4463,0
+MLP.US,D,20210922,000000,10.37,10.46,10.29,10.29,22835,0
+MLP.US,D,20210923,000000,10.4481,10.4585,10.385,10.39,3784,0
+MLP.US,D,20210924,000000,10.3895,10.3895,10.29,10.33,7002,0
+MLP.US,D,20210927,000000,10.47,10.47,10.3744,10.45,5373,0
+MLP.US,D,20210928,000000,10.3918,10.4,10.38,10.38,2238,0
+MLP.US,D,20210929,000000,10.4134,10.45,10.41,10.45,2012,0
+MLP.US,D,20210930,000000,10.3501,10.409,10.35,10.36,2999,0
+MLP.US,D,20211001,000000,10.45,10.46,10.31,10.33,1552,0
+MLP.US,D,20211004,000000,10.45,10.45,10.3591,10.4,3689,0
+MLP.US,D,20211005,000000,10.35,10.45,10.35,10.35,4479,0
+MLP.US,D,20211006,000000,10.38,10.38,10.32,10.32,3398,0
+MLP.US,D,20211007,000000,10.31,10.4,10.3,10.3,2049,0
+MLP.US,D,20211008,000000,10.3081,10.35,10.3,10.3,4689,0
+MLP.US,D,20211011,000000,10.3171,10.38,10.3018,10.33,4566,0
+MLP.US,D,20211012,000000,10.3,10.36,10.26,10.29,9242,0
+MLP.US,D,20211013,000000,10.26,10.42,10.26,10.35,5533,0
+MLP.US,D,20211014,000000,10.28,10.37,10.28,10.36,2061,0
+MLP.US,D,20211015,000000,10.3202,10.36,10.28,10.35,1747,0
+MLP.US,D,20211018,000000,10.34,10.3931,10.33,10.38,4255,0
+MLP.US,D,20211019,000000,10.375,10.48,10.375,10.47,32180,0
+MLP.US,D,20211020,000000,10.455,10.455,10.38,10.38,3802,0
+MLP.US,D,20211021,000000,10.39,10.415,10.29,10.36,7783,0
+MLP.US,D,20211022,000000,10.3922,10.3922,10.36,10.385,1096,0
+MLP.US,D,20211025,000000,10.31,10.37,10.31,10.35,4690,0
+MLP.US,D,20211026,000000,10.37,10.46,10.32,10.45,9675,0
+MLP.US,D,20211027,000000,10.43,10.44,10.42,10.42,945,0
+MLP.US,D,20211028,000000,10.43,10.635,10.4033,10.6,12446,0
+MLP.US,D,20211029,000000,10.6,10.63,10.5104,10.53,4929,0
+MLP.US,D,20211101,000000,10.4784,10.5948,10.4,10.4,4257,0
+MLP.US,D,20211102,000000,10.31,10.41,10.31,10.39,10609,0
+MLP.US,D,20211103,000000,10.32,10.5403,10.32,10.41,5664,0
+MLP.US,D,20211104,000000,10.4,10.45,10.3844,10.3844,2414,0
+MLP.US,D,20211105,000000,10.38,10.54,10.38,10.49,6739,0
+MLP.US,D,20211108,000000,10.55,10.6,10.51,10.6,3594,0
+MLP.US,D,20211109,000000,10.6401,10.72,10.54,10.6269,7214,0
+MLP.US,D,20211110,000000,10.5106,10.585,10.4429,10.46,5137,0
+MLP.US,D,20211111,000000,10.5,10.58,10.5,10.58,860,0
+MLP.US,D,20211112,000000,10.5301,10.65,10.5,10.54,3211,0
+MLP.US,D,20211115,000000,10.437,10.437,10.36,10.36,1729,0
+MLP.US,D,20211116,000000,10.3616,10.425,10.27,10.36,14746,0
+MLP.US,D,20211117,000000,10.32,10.39,10.3,10.35,3490,0
+MLP.US,D,20211118,000000,10.6,10.6,10.25,10.38,8068,0
+MLP.US,D,20211119,000000,10.31,10.31,10.31,10.31,488,0
+MLP.US,D,20211122,000000,10.41,10.41,10.2,10.25,3658,0
+MLP.US,D,20211123,000000,10.4201,10.4201,10.22,10.25,9443,0
+MLP.US,D,20211124,000000,10.25,10.25,10.13,10.2,5843,0
+MLP.US,D,20211126,000000,10.17,10.2413,10.15,10.2413,3062,0
+MLP.US,D,20211129,000000,10.13,10.13,10.02,10.04,4645,0
+MLP.US,D,20211130,000000,10.02,10.1,9.89,9.9216,8294,0
+MLP.US,D,20211201,000000,10.1338,10.1338,9.94,10.07,7467,0
+MLP.US,D,20211202,000000,9.9401,10.11,9.94,10.01,16496,0
+MLP.US,D,20211203,000000,9.93,10.12,9.92,9.94,10368,0
+MLP.US,D,20211206,000000,10.04,10.2,9.95,10.02,11198,0
+MLP.US,D,20211207,000000,10.11,10.2,10.04,10.14,13068,0
+MLP.US,D,20211208,000000,10.0608,10.105,9.9,10.0699,17816,0
+MLP.US,D,20211209,000000,10.12,10.12,9.94,9.94,2054,0
+MLP.US,D,20211210,000000,9.93,10.3,9.93,10.23,14833,0
+MLP.US,D,20211213,000000,10.35,10.35,10,10.05,9956,0
+MLP.US,D,20211214,000000,10.12,10.1511,9.94,10.06,7081,0
+MLP.US,D,20211215,000000,10.14,10.15,9.75,9.75,37994,0
+MLP.US,D,20211216,000000,9.89,10.02,9.76,9.83,27369,0
+MLP.US,D,20211217,000000,9.78,9.8,9.27,9.63,38396,0
+MLP.US,D,20211220,000000,9.73,9.73,9.24,9.51,35898,0
+MLP.US,D,20211221,000000,9.5096,9.8,9.5096,9.68,30383,0
+MLP.US,D,20211222,000000,9.5006,9.8,9.5006,9.78,50720,0
+MLP.US,D,20211223,000000,9.83,9.94,9.79,9.82,22512,0
+MLP.US,D,20211227,000000,9.92,9.92,9.6901,9.75,15340,0
+MLP.US,D,20211228,000000,9.79,9.83,9.61,9.71,8466,0
+MLP.US,D,20211229,000000,9.744,10.12,9.692,10.03,44087,0
+MLP.US,D,20211230,000000,9.98,10.099,9.95,10.04,34088,0
+MLP.US,D,20211231,000000,10.0099,10.105,9.78,9.96,19751,0
+MLP.US,D,20220103,000000,10.05,10.21,10.04,10.16,8294,0
+MLP.US,D,20220104,000000,10.3251,10.3251,10.11,10.22,5144,0
+MLP.US,D,20220105,000000,10.25,10.36,9.93,10,32797,0
+MLP.US,D,20220106,000000,10.06,10.09,9.83,9.84,9934,0
+MLP.US,D,20220107,000000,9.75,10.1,9.75,9.99,4380,0
+MLP.US,D,20220110,000000,9.9,10.05,9.9,9.9478,3217,0
+MLP.US,D,20220111,000000,10,10.05,9.93,10.02,4284,0
+MLP.US,D,20220112,000000,10.12,10.12,9.96,10,1439,0
+MLP.US,D,20220113,000000,9.92,10.12,9.92,10.08,2460,0
+MLP.US,D,20220114,000000,10,10.14,10,10,1111,0
+MLP.US,D,20220118,000000,9.99,10.1675,9.96,9.96,3527,0
+MLP.US,D,20220119,000000,9.96,9.96,9.25,9.89,23807,0
+MLP.US,D,20220120,000000,9.82,9.92,9.7303,9.92,4960,0
+MLP.US,D,20220121,000000,9.73,9.81,9.73,9.81,483,0
+MLP.US,D,20220124,000000,9.8,9.98,9.68,9.97,6588,0
+MLP.US,D,20220125,000000,9.78,9.8491,9.71,9.71,3589,0
+MLP.US,D,20220126,000000,9.8,9.84,9.6702,9.75,5089,0
+MLP.US,D,20220127,000000,9.725,9.919,9.62,9.9,10841,0
+MLP.US,D,20220128,000000,9.9,9.98,9.87,9.93,14850,0
+MLP.US,D,20220131,000000,9.92,9.92,9.71,9.85,4024,0
+MLP.US,D,20220201,000000,9.92,10.1,9.83,9.975,2780,0
+MLP.US,D,20220202,000000,9.98,9.99,9.9,9.9,889,0
+MLP.US,D,20220203,000000,9.86,9.98,9.75,9.84,1724,0
+MLP.US,D,20220204,000000,9.8,10.04,9.74,9.92,15943,0
+MLP.US,D,20220207,000000,9.865,9.8798,9.8,9.84,2582,0
+MLP.US,D,20220208,000000,9.87,9.9799,9.8,9.84,9488,0
+MLP.US,D,20220209,000000,9.96,10.0777,9.96,10.04,6374,0
+MLP.US,D,20220210,000000,9.95,10.28,9.95,10.21,9448,0
+MLP.US,D,20220211,000000,10.2799,10.2799,9.98,10.18,3593,0
+MLP.US,D,20220214,000000,10.15,10.3171,10.05,10.17,13149,0
+MLP.US,D,20220215,000000,10.34,10.38,10.22,10.32,3569,0
+MLP.US,D,20220216,000000,10.4,10.84,10.4,10.73,13148,0
+MLP.US,D,20220217,000000,10.75,10.76,10.1811,10.21,7094,0
+MLP.US,D,20220218,000000,10.3201,10.5062,10.3,10.5062,672,0
+MLP.US,D,20220222,000000,10.4162,10.4162,10.26,10.26,2803,0
+MLP.US,D,20220223,000000,10.26,10.37,10.26,10.26,5511,0
+MLP.US,D,20220224,000000,10.24,10.27,10.04,10.2422,15809,0
+MLP.US,D,20220225,000000,10.3099,10.42,10.1001,10.42,2824,0
+MLP.US,D,20220228,000000,10.39,10.485,10.21,10.21,1477,0
+MLP.US,D,20220301,000000,10.352,10.5973,10.35,10.46,4109,0
+MLP.US,D,20220302,000000,10.65,10.65,10.4619,10.57,12806,0
+MLP.US,D,20220303,000000,10.52,11,10.52,10.61,19604,0
+MLP.US,D,20220304,000000,10.62,10.7,10.45,10.7,9212,0
+MLP.US,D,20220307,000000,10.61,10.9,10.4,10.9,8364,0
+MLP.US,D,20220308,000000,10.72,10.72,10.4101,10.52,2453,0
+MLP.US,D,20220309,000000,10.47,10.65,10.44,10.62,2671,0
+MLP.US,D,20220310,000000,10.64,10.65,10.515,10.65,4110,0
+MLP.US,D,20220311,000000,10.573,10.7643,10.422,10.65,1591,0
+MLP.US,D,20220314,000000,10.3256,10.77,10.3256,10.65,2679,0
+MLP.US,D,20220315,000000,10.65,10.78,10.54,10.67,2661,0
+MLP.US,D,20220316,000000,10.6501,10.7547,10.6501,10.7,2876,0
+MLP.US,D,20220317,000000,10.54,10.88,10.54,10.86,2339,0
+MLP.US,D,20220318,000000,10.85,11.44,10.52,11.44,32404,0
+MLP.US,D,20220321,000000,11.37,11.37,10.72,11.09,6102,0
+MLP.US,D,20220322,000000,11.1,11.125,11,11.02,2269,0
+MLP.US,D,20220323,000000,11.02,11.19,10.91,10.91,2811,0
+MLP.US,D,20220324,000000,10.7799,11.22,10.7799,10.93,2457,0
+MLP.US,D,20220325,000000,11.045,11.23,10.85,11.05,6396,0
+MLP.US,D,20220328,000000,10.9445,11.04,10.7531,10.795,3445,0
+MLP.US,D,20220329,000000,10.98,11.17,10.77,10.98,5640,0
+MLP.US,D,20220330,000000,11,11.2015,10.785,11,3200,0
+MLP.US,D,20220331,000000,11.1,11.163,11.1,11.11,1179,0
+MLP.US,D,20220401,000000,11.2,11.23,11.1999,11.2,8545,0
+MLP.US,D,20220404,000000,11.25,11.25,11.11,11.22,4874,0
+MLP.US,D,20220405,000000,11.2,11.25,11.11,11.13,3499,0
+MLP.US,D,20220406,000000,11.11,11.22,11.04,11.04,9020,0
+MLP.US,D,20220407,000000,11.0264,11.22,10.885,11.22,3007,0
+MLP.US,D,20220408,000000,11.05,11.22,11.03,11.11,2096,0
+MLP.US,D,20220411,000000,11.1769,11.1769,11,11.06,909,0
+MLP.US,D,20220412,000000,11.105,11.42,11.0001,11.31,16869,0
+MLP.US,D,20220413,000000,11.1701,11.43,11.1701,11.3198,4669,0
+MLP.US,D,20220414,000000,11.32,11.44,11.2543,11.44,5496,0
+MLP.US,D,20220418,000000,11.4,11.4652,11.25,11.46,5413,0
+MLP.US,D,20220419,000000,11.3002,11.3706,11.25,11.25,2428,0
+MLP.US,D,20220420,000000,11.4063,11.5,11.3892,11.5,4978,0
+MLP.US,D,20220421,000000,11.43,12.36,11.43,12.25,33443,0
+MLP.US,D,20220422,000000,12.36,12.36,11.63,11.75,11511,0
+MLP.US,D,20220425,000000,11.47,11.74,11.168,11.57,28959,0
+MLP.US,D,20220426,000000,11.6399,11.79,11.42,11.42,10147,0
+MLP.US,D,20220427,000000,11.37,11.6305,11.1328,11.17,18847,0
+MLP.US,D,20220428,000000,11.4204,11.68,11.16,11.5,12216,0
+MLP.US,D,20220429,000000,11.68,11.68,11.31,11.49,2640,0
+MLP.US,D,20220502,000000,11.4469,11.64,10.96,11.36,10995,0
+MLP.US,D,20220503,000000,11.465,11.5368,11.33,11.4,6358,0
+MLP.US,D,20220504,000000,11.16,12.03,11.13,11.88,23357,0
+MLP.US,D,20220505,000000,11.58,11.8442,11.11,11.3,10191,0
+MLP.US,D,20220506,000000,11.3,11.79,11.14,11.25,17484,0
+MLP.US,D,20220509,000000,11.248,11.77,11.12,11.49,26338,0
+MLP.US,D,20220510,000000,11.31,11.89,10.8,11.55,21951,0
+MLP.US,D,20220511,000000,11.38,11.785,11.21,11.35,11736,0
+MLP.US,D,20220512,000000,11.3,11.73,11.11,11.26,12529,0
+MLP.US,D,20220513,000000,11.3,11.755,11.03,11.2,16632,0
+MLP.US,D,20220516,000000,11.38,11.61,11.17,11.25,11518,0
+MLP.US,D,20220517,000000,11.34,11.61,11.245,11.27,9284,0
+MLP.US,D,20220518,000000,11.72,11.93,11.1197,11.23,7116,0
+MLP.US,D,20220519,000000,11.3,11.5,11.11,11.18,14892,0
+MLP.US,D,20220520,000000,11.23,11.575,10.87,10.9,9366,0
+MLP.US,D,20220523,000000,10.86,11.25,10.86,10.97,6837,0
+MLP.US,D,20220524,000000,10.7967,11.115,10.45,10.5,16500,0
+MLP.US,D,20220525,000000,10.8433,10.8433,10.5083,10.59,6244,0
+MLP.US,D,20220526,000000,10.5904,10.87,10.479,10.57,6349,0
+MLP.US,D,20220527,000000,10.705,10.81,10.65,10.81,5270,0
+MLP.US,D,20220531,000000,10.94,10.94,10.66,10.67,3285,0
+MLP.US,D,20220601,000000,10.73,10.99,10.486,10.6,23139,0
+MLP.US,D,20220602,000000,10.75,11.2061,10.5507,10.745,10317,0
+MLP.US,D,20220603,000000,10.61,10.65,10.55,10.65,1305,0
+MLP.US,D,20220606,000000,10.935,11,10.72,10.8189,5680,0
+MLP.US,D,20220607,000000,10.8,10.8,10.06,10.36,20928,0
+MLP.US,D,20220608,000000,10.3948,10.7,10.3,10.49,4844,0
+MLP.US,D,20220609,000000,10.51,10.52,10.51,10.52,1390,0
+MLP.US,D,20220610,000000,10.63,10.63,10.31,10.58,4357,0
+MLP.US,D,20220613,000000,10.35,10.35,9.97,9.97,8249,0
+MLP.US,D,20220614,000000,10.17,10.17,10,10,5475,0
+MLP.US,D,20220615,000000,10.03,10.1231,10,10,6895,0
+MLP.US,D,20220616,000000,9.97,10.21,9.59,9.8,20639,0
+MLP.US,D,20220617,000000,9.91,10.02,9.66,9.66,20426,0
+MLP.US,D,20220621,000000,9.6001,10.06,9.6001,9.98,3538,0
+MLP.US,D,20220622,000000,9.91,10.0899,9.91,9.95,1193,0
+MLP.US,D,20220623,000000,10.05,10.46,9.87,9.88,13384,0
+MLP.US,D,20220624,000000,10.2,10.3399,9.6,9.6,13137,0
+MLP.US,D,20220627,000000,9.67,9.83,9.5,9.5,8980,0
+MLP.US,D,20220628,000000,9.605,9.82,9.53,9.53,7045,0
+MLP.US,D,20220629,000000,9.66,10.01,9.585,9.6,9495,0
+MLP.US,D,20220630,000000,9.6775,9.6775,9.46,9.47,4039,0
+MLP.US,D,20220701,000000,9.28,9.8,9.28,9.43,6911,0
+MLP.US,D,20220705,000000,9.54,9.6491,9.4101,9.47,4956,0
+MLP.US,D,20220706,000000,9.45,9.9795,9.45,9.5,5051,0
+MLP.US,D,20220707,000000,9.7414,9.8162,9.46,9.7152,6510,0
+MLP.US,D,20220708,000000,9.65,9.7868,9.65,9.7868,1022,0
+MLP.US,D,20220711,000000,9.79,9.79,9.415,9.43,5039,0
+MLP.US,D,20220712,000000,9.59,9.59,9.49,9.54,776,0
+MLP.US,D,20220713,000000,9.54,9.54,9.4305,9.4305,1413,0
+MLP.US,D,20220714,000000,9.39,9.66,9.39,9.5933,2131,0
+MLP.US,D,20220715,000000,9.34,9.4777,9.34,9.437,1367,0
+MLP.US,D,20220718,000000,9.6278,9.75,9.37,9.37,7064,0
+MLP.US,D,20220719,000000,9.45,9.75,9.445,9.6,7303,0
+MLP.US,D,20220720,000000,9.6,10.05,9.41,9.42,16212,0
+MLP.US,D,20220721,000000,9.4,9.77,9.4,9.5,9851,0
+MLP.US,D,20220722,000000,9.47,9.47,9.47,9.47,671,0
+MLP.US,D,20220725,000000,9.47,9.75,9.47,9.6,4047,0
+MLP.US,D,20220726,000000,9.58,9.6594,9.45,9.45,1027,0
+MLP.US,D,20220727,000000,9.5976,9.66,9.5976,9.6,1161,0
+MLP.US,D,20220728,000000,9.42,9.59,9.42,9.43,3576,0
+MLP.US,D,20220729,000000,9.5501,9.5501,9.51,9.51,1624,0
+MLP.US,D,20220801,000000,9.51,9.51,9.25,9.4748,9243,0
+MLP.US,D,20220802,000000,9.42,9.5799,9.34,9.34,1666,0
+MLP.US,D,20220803,000000,9.34,9.52,9.34,9.43,4049,0
+MLP.US,D,20220804,000000,9.43,9.475,9.26,9.385,37072,0
+MLP.US,D,20220805,000000,9.46,9.59,9.34,9.39,4514,0
+MLP.US,D,20220808,000000,9.31,9.43,9.295,9.35,3517,0
+MLP.US,D,20220809,000000,9.4,9.56,9.4,9.4,3578,0
+MLP.US,D,20220810,000000,9.31,9.8501,9.31,9.47,7663,0
+MLP.US,D,20220811,000000,9.7296,9.9438,9.56,9.56,2217,0
+MLP.US,D,20220812,000000,9.71,9.75,9.69,9.75,1934,0
+MLP.US,D,20220815,000000,9.79,9.86,9.645,9.78,11824,0
+MLP.US,D,20220816,000000,9.87,10.24,9.87,10.08,6522,0
+MLP.US,D,20220817,000000,10.028,10.08,9.75,9.7994,7934,0
+MLP.US,D,20220818,000000,9.709,9.765,9.64,9.65,2612,0
+MLP.US,D,20220819,000000,9.96,10.06,9.54,9.62,11238,0
+MLP.US,D,20220822,000000,9.65,10,9.65,10,5833,0
+MLP.US,D,20220823,000000,9.76,9.87,9.76,9.87,539,0
+MLP.US,D,20220824,000000,9.8,9.99,9.66,9.99,16606,0
+MLP.US,D,20220825,000000,9.99,9.99,9.74,9.81,1304,0
+MLP.US,D,20220826,000000,9.76,9.9665,9.75,9.8,4185,0
+MLP.US,D,20220829,000000,9.99,9.99,9.76,9.81,9142,0
+MLP.US,D,20220830,000000,9.74,9.82,9.74,9.74,1641,0
+MLP.US,D,20220831,000000,9.6,9.7522,9.6,9.6,1258,0
+MLP.US,D,20220901,000000,9.55,9.5914,9.332,9.5,3946,0
+MLP.US,D,20220902,000000,9.4,9.404,9.26,9.31,11810,0
+MLP.US,D,20220906,000000,9.26,9.3,9.25,9.25,4254,0
+MLP.US,D,20220907,000000,9.215,9.23,9.1101,9.215,4400,0
+MLP.US,D,20220908,000000,9.207,9.207,9,9,6373,0
+MLP.US,D,20220909,000000,9,9.13,9,9.08,3537,0
+MLP.US,D,20220912,000000,9.02,9.19,9.02,9.06,2794,0
+MLP.US,D,20220913,000000,9.02,9.1688,9,9.08,4279,0
+MLP.US,D,20220914,000000,9.0872,9.105,8.96,8.96,3881,0
+MLP.US,D,20220915,000000,8.99,9.3,8.99,9.23,3816,0
+MLP.US,D,20220916,000000,9.05,9.05,8.7,8.7,16338,0
+MLP.US,D,20220919,000000,8.7,9.17,8.51,9.17,10738,0
+MLP.US,D,20220920,000000,9,9.33,9,9.33,8759,0
+MLP.US,D,20220921,000000,9.57,9.57,9.01,9.02,4813,0
+MLP.US,D,20220922,000000,9.0227,9.29,9.0227,9.29,9593,0
+MLP.US,D,20220923,000000,9.03,9.28,9.03,9.03,1521,0
+MLP.US,D,20220926,000000,9.01,9.24,9.01,9.21,8571,0
+MLP.US,D,20220927,000000,9.02,9.05,9.02,9.05,1574,0
+MLP.US,D,20220928,000000,8.89,8.965,8.64,8.64,13784,0
+MLP.US,D,20220929,000000,8.73,8.875,8.7,8.73,6539,0
+MLP.US,D,20220930,000000,8.6875,9.22,8.68,9.21,19352,0
+MLP.US,D,20221003,000000,9.15,9.26,9.15,9.22,3200,0
+MLP.US,D,20221004,000000,9.2,9.2001,9.11,9.11,3948,0
+MLP.US,D,20221005,000000,9.11,9.22,9.1,9.1,1093,0
+MLP.US,D,20221006,000000,9.1,9.1,8.8,9,3754,0
+MLP.US,D,20221007,000000,8.9799,8.9799,8.8,8.8,1733,0
+MLP.US,D,20221010,000000,8.93,8.93,8.8495,8.8495,1351,0
+MLP.US,D,20221011,000000,8.72,8.94,8.65,8.66,6713,0
+MLP.US,D,20221012,000000,8.67,8.67,8.4,8.44,9082,0
+MLP.US,D,20221013,000000,8.49,8.605,8.4,8.605,4852,0
+MLP.US,D,20221014,000000,8.46,8.57,8.34,8.57,2266,0
+MLP.US,D,20221017,000000,8.44,8.78,8.44,8.61,4491,0
+MLP.US,D,20221018,000000,8.615,8.615,8.31,8.31,4563,0
+MLP.US,D,20221019,000000,8.537,8.67,8.28,8.28,4652,0
+MLP.US,D,20221020,000000,8.27,8.385,8.27,8.31,3810,0
+MLP.US,D,20221021,000000,8.52,8.5299,8.31,8.35,8031,0
+MLP.US,D,20221024,000000,8.45,8.53,8.375,8.5,3917,0
+MLP.US,D,20221025,000000,8.8339,8.84,8.42,8.84,5744,0
+MLP.US,D,20221026,000000,9.07,9.07,8.54,8.54,7119,0
+MLP.US,D,20221027,000000,9.03,9.03,8.8015,8.86,14118,0
+MLP.US,D,20221028,000000,8.9799,8.9799,8.764,8.7996,1867,0
+MLP.US,D,20221031,000000,8.57,8.78,8.5,8.5,6983,0
+MLP.US,D,20221101,000000,8.83,8.83,8.54,8.55,8424,0
+MLP.US,D,20221102,000000,8.7534,8.7534,8.5,8.5,664,0
+MLP.US,D,20221103,000000,8.31,8.6399,8.31,8.42,3041,0
+MLP.US,D,20221104,000000,8.311,8.6859,8.311,8.43,3959,0
+MLP.US,D,20221107,000000,8.44,9.34,8.4,8.99,23347,0
+MLP.US,D,20221108,000000,8.89,9.07,8.81,8.81,9521,0
+MLP.US,D,20221109,000000,8.6835,9.16,8.6834,9.09,12829,0
+MLP.US,D,20221110,000000,8.8223,9.15,8.8223,9.12,2331,0
+MLP.US,D,20221111,000000,8.9719,9.26,8.9719,9.2,5251,0
+MLP.US,D,20221114,000000,9.1153,9.59,8.97,9.48,15717,0
+MLP.US,D,20221115,000000,9.185,9.37,9.185,9.28,1192,0
+MLP.US,D,20221116,000000,9.355,9.47,9.1,9.47,1850,0
+MLP.US,D,20221117,000000,9.28,9.63,9.265,9.63,5601,0
+MLP.US,D,20221118,000000,9.45,9.45,9.18,9.28,1951,0
+MLP.US,D,20221121,000000,9.17,9.69,9.1,9.67,13801,0
+MLP.US,D,20221122,000000,9.435,9.675,9.435,9.44,1653,0
+MLP.US,D,20221123,000000,9.43,9.6153,9.43,9.6,2077,0
+MLP.US,D,20221128,000000,9.32,9.51,8.76,9.18,13031,0
+MLP.US,D,20221129,000000,9.25,9.44,9.2,9.44,8526,0
+MLP.US,D,20221130,000000,8.9951,9.37,8.9951,9.32,9619,0
+MLP.US,D,20221201,000000,9.25,9.25,8.945,9.19,4275,0
+MLP.US,D,20221202,000000,9.2399,9.25,9.08,9.15,5537,0
+MLP.US,D,20221205,000000,9.2475,9.31,8.67,8.67,12135,0
+MLP.US,D,20221206,000000,8.6802,8.88,8.63,8.63,1867,0
+MLP.US,D,20221207,000000,8.6,8.85,8.4,8.71,26403,0
+MLP.US,D,20221208,000000,8.5,9.09,8.5,8.9,2338,0
+MLP.US,D,20221209,000000,8.689,8.9056,8.6226,8.87,10478,0
+MLP.US,D,20221212,000000,8.93,8.95,8.31,8.62,7078,0
+MLP.US,D,20221213,000000,8.82,8.82,8.55,8.78,4728,0
+MLP.US,D,20221214,000000,8.66,8.92,8.54,8.84,6123,0
+MLP.US,D,20221215,000000,8.92,9.01,8.42,9.01,16041,0
+MLP.US,D,20221216,000000,9.1171,9.1171,8.71,9.05,7675,0
+MLP.US,D,20221219,000000,8.84,9.5,8.7,9.5,51216,0
+MLP.US,D,20221220,000000,9.15,9.6,9.13,9.55,15917,0
+MLP.US,D,20221221,000000,9.5598,9.5598,9.16,9.37,8470,0
+MLP.US,D,20221222,000000,9.2001,9.33,8.9,9.1,7102,0
+MLP.US,D,20221223,000000,9.35,9.35,9.05,9.32,3137,0
+MLP.US,D,20221227,000000,9.36,9.74,9.24,9.41,16016,0
+MLP.US,D,20221228,000000,9.65,9.65,9.215,9.49,2598,0
+MLP.US,D,20221229,000000,9.51,9.51,9.2,9.41,2807,0
+MLP.US,D,20221230,000000,9.57,9.57,9.3,9.42,2844,0
+MLP.US,D,20230103,000000,9.65,9.65,9.4,9.5,4878,0
+MLP.US,D,20230104,000000,9.68,9.68,9.41,9.49,8809,0
+MLP.US,D,20230105,000000,9.67,9.67,9.41,9.52,4927,0
+MLP.US,D,20230106,000000,9.59,9.68,9.42,9.57,11930,0
+MLP.US,D,20230109,000000,9.64,9.67,9.5,9.62,7579,0
+MLP.US,D,20230110,000000,9.68,9.75,9.54,9.75,10860,0
+MLP.US,D,20230111,000000,9.76,10.22,9.755,9.9,29243,0
+MLP.US,D,20230112,000000,10.12,10.12,9.9001,9.92,13446,0
+MLP.US,D,20230113,000000,10,10.14,9.815,10,18191,0
+MLP.US,D,20230117,000000,9.91,9.99,9.69,9.69,11758,0
+MLP.US,D,20230118,000000,9.81,9.81,9.16,9.18,16789,0
+MLP.US,D,20230119,000000,9.1796,9.1892,8.8,8.87,16631,0
+MLP.US,D,20230120,000000,9.07,9.07,8.9,9.04,18389,0
+MLP.US,D,20230123,000000,9.14,9.23,9.065,9.09,5175,0
+MLP.US,D,20230124,000000,9.235,9.325,9.235,9.27,3567,0
+MLP.US,D,20230125,000000,9.1957,9.23,9.1957,9.21,2744,0
+MLP.US,D,20230126,000000,9.19,9.2092,9.0968,9.14,5038,0
+MLP.US,D,20230127,000000,9.1545,9.2,9.06,9.06,9758,0
+MLP.US,D,20230130,000000,9.35,9.4356,8.95,9,16458,0
+MLP.US,D,20230131,000000,9.02,9.0999,8.9,9.05,3671,0
+MLP.US,D,20230201,000000,9.25,9.31,9.0015,9.1,10835,0
+MLP.US,D,20230202,000000,9.07,9.315,9.01,9.08,10415,0
+MLP.US,D,20230203,000000,8.92,9.2615,8.91,8.91,8369,0
+MLP.US,D,20230206,000000,9.0695,9.18,9,9.1,6380,0
+MLP.US,D,20230207,000000,9.17,9.19,9,9.15,13926,0
+MLP.US,D,20230208,000000,9.02,9.2,9.01,9.18,5905,0
+MLP.US,D,20230209,000000,9.22,9.22,9.01,9.2,12333,0
+MLP.US,D,20230210,000000,9.2,9.28,9.155,9.21,17245,0
+MLP.US,D,20230213,000000,9.2,9.26,9,9.2,7628,0
+MLP.US,D,20230214,000000,9.28,9.28,9.24,9.24,802,0
+MLP.US,D,20230215,000000,9.135,9.3,9.08,9.11,3943,0
+MLP.US,D,20230216,000000,9.3,9.3,9.08,9.08,1605,0
+MLP.US,D,20230217,000000,9.09,9.24,9.08,9.24,11311,0
+MLP.US,D,20230221,000000,9.13,9.2,9.13,9.2,4191,0
+MLP.US,D,20230222,000000,9.245,9.245,9.0983,9.14,5962,0
+MLP.US,D,20230223,000000,9.18,9.2,9.07,9.09,7845,0
+MLP.US,D,20230224,000000,9.16,9.25,9.07,9.1,9705,0
+MLP.US,D,20230227,000000,9.1647,9.24,9.125,9.2,4037,0
+MLP.US,D,20230228,000000,9.08,9.22,9.08,9.22,2996,0
+MLP.US,D,20230301,000000,9.12,9.2,9.05,9.05,3770,0
+MLP.US,D,20230302,000000,9.23,9.23,9.095,9.18,4455,0
+MLP.US,D,20230303,000000,9.1,9.25,9.0501,9.17,2262,0
+MLP.US,D,20230306,000000,9,9.15,9,9.08,7549,0
+MLP.US,D,20230307,000000,9.15,9.15,9.04,9.04,1636,0
+MLP.US,D,20230308,000000,9.23,9.25,9.1,9.1,1049,0
+MLP.US,D,20230309,000000,9.21,9.29,9.115,9.27,2999,0
+MLP.US,D,20230310,000000,9.02,9.22,9.0175,9.22,1361,0
+MLP.US,D,20230313,000000,9.12,9.19,9.1,9.18,4693,0
+MLP.US,D,20230314,000000,9.18,9.29,9.12,9.12,7972,0
+MLP.US,D,20230315,000000,9.12,9.12,9.05,9.1,2301,0
+MLP.US,D,20230316,000000,9.02,9.3,8.94,9.3,7635,0
+MLP.US,D,20230317,000000,9.2,9.2,9.2,9.2,1321,0
+MLP.US,D,20230320,000000,9.1,9.1922,9.075,9.09,15552,0
+MLP.US,D,20230321,000000,8.66,10.7,8.66,10.31,39538,0
+MLP.US,D,20230322,000000,10.68,10.95,10.4186,10.77,46203,0
+MLP.US,D,20230323,000000,10.72,11,10.41,11,30401,0
+MLP.US,D,20230324,000000,11.09,11.53,10.61,11.35,41090,0
+MLP.US,D,20230327,000000,11.3,12.32,10.53,11.46,23680,0
+MLP.US,D,20230328,000000,11.46,11.8625,11.25,11.52,19469,0
+MLP.US,D,20230329,000000,11.93,12.19,11.7,11.98,13583,0
+MLP.US,D,20230330,000000,12.17,12.28,11.79,11.99,30479,0
+MLP.US,D,20230331,000000,12.11,12.19,11.88,11.96,11035,0
+MLP.US,D,20230403,000000,12,12.05,11.51,11.88,12490,0
+MLP.US,D,20230404,000000,11.9,12.1999,11.39,11.55,27544,0
+MLP.US,D,20230405,000000,11.8,11.8,11.39,11.42,4820,0
+MLP.US,D,20230406,000000,11.57,11.78,11.38,11.78,7683,0
+MLP.US,D,20230410,000000,11.78,11.78,11.41,11.45,19476,0
+MLP.US,D,20230411,000000,11.14,11.73,11.14,11.52,22764,0
+MLP.US,D,20230412,000000,11.6,11.73,11.51,11.61,12842,0
+MLP.US,D,20230413,000000,11.71,11.88,11.515,11.65,16212,0
+MLP.US,D,20230414,000000,11.77,12.2799,11.69,12.18,17379,0
+MLP.US,D,20230417,000000,12.15,12.33,11.64,12.33,26638,0
+MLP.US,D,20230418,000000,12.02,12.17,11.55,11.73,28208,0
+MLP.US,D,20230419,000000,11.88,11.88,11.49,11.49,11575,0
+MLP.US,D,20230420,000000,11.45,11.88,11.24,11.38,17434,0
+MLP.US,D,20230421,000000,11.25,11.3,10.7838,11.17,14251,0
+MLP.US,D,20230424,000000,11.17,11.365,11.005,11.09,24357,0
+MLP.US,D,20230425,000000,11.1,11.425,10.79,11.11,21337,0
+MLP.US,D,20230426,000000,11.11,11.69,11.11,11.56,12445,0
+MLP.US,D,20230427,000000,11.69,12.65,11.64,12.4573,24838,0
+MLP.US,D,20230428,000000,12.23,12.75,12.2201,12.49,16684,0
+MLP.US,D,20230501,000000,12.31,12.78,12.31,12.5,25200,0
+MLP.US,D,20230502,000000,12.49,12.674,12.2301,12.46,13320,0
+MLP.US,D,20230503,000000,12.62,12.77,12.17,12.25,24360,0
+MLP.US,D,20230504,000000,12.38,12.38,12,12.26,12116,0
+MLP.US,D,20230505,000000,12.05,12.489,12.01,12.45,12358,0
+MLP.US,D,20230508,000000,12.27,12.48,12.1038,12.45,16581,0
+MLP.US,D,20230509,000000,12.45,12.45,12.3034,12.39,7143,0
+MLP.US,D,20230510,000000,12.39,12.41,12.0601,12.24,44405,0
+MLP.US,D,20230511,000000,12.38,12.48,12.1101,12.36,12978,0
+MLP.US,D,20230512,000000,12.295,12.375,11.7,11.98,18595,0
+MLP.US,D,20230515,000000,11.94,12.24,11.9001,12.2,8358,0
+MLP.US,D,20230516,000000,11.98,12.28,11.9301,12.01,9045,0
+MLP.US,D,20230517,000000,12.135,12.55,12.03,12.46,24886,0
+MLP.US,D,20230518,000000,12.335,12.91,12.335,12.77,28435,0
+MLP.US,D,20230519,000000,12.857,13.6,12.8,13.1,20652,0
+MLP.US,D,20230522,000000,12.93,13.6,12.93,13.38,13431,0
+MLP.US,D,20230523,000000,13.34,13.37,13.1156,13.22,5935,0
+MLP.US,D,20230524,000000,13.1,13.17,12.56,12.68,8610,0
+MLP.US,D,20230525,000000,12.69,12.89,12.15,12.23,15869,0
+MLP.US,D,20230526,000000,12.07,12.35,11.95,11.95,6543,0
+MLP.US,D,20230530,000000,12.17,12.17,11.83,11.85,7475,0
+MLP.US,D,20230531,000000,12,12,11.5,11.8,15945,0
+MLP.US,D,20230601,000000,11.9,12.08,11.7808,11.94,5010,0
+MLP.US,D,20230602,000000,11.96,12.24,11.8341,12,10040,0
+MLP.US,D,20230605,000000,11.9,12.3393,11.74,12.05,8389,0
+MLP.US,D,20230606,000000,12.26,12.72,12.25,12.53,10757,0
+MLP.US,D,20230607,000000,12.6693,13.565,12.3401,13.26,17704,0
+MLP.US,D,20230608,000000,13.01,13.58,13.0072,13.33,23573,0
+MLP.US,D,20230609,000000,13.4,13.93,13.206,13.58,11766,0
+MLP.US,D,20230612,000000,13.69,13.81,13.3192,13.65,21602,0
+MLP.US,D,20230613,000000,13.75,13.805,13.205,13.4,28280,0
+MLP.US,D,20230614,000000,13.435,13.54,13.33,13.53,16696,0
+MLP.US,D,20230615,000000,13.38,13.54,13.2611,13.53,15432,0
+MLP.US,D,20230616,000000,13.54,13.84,13.36,13.84,31908,0
+MLP.US,D,20230620,000000,13.8,14.12,13.3501,14.05,47553,0
+MLP.US,D,20230621,000000,14.05,14.75,13.8,14.55,54483,0
+MLP.US,D,20230622,000000,14.76,15.4,14.59,15.34,62758,0
+MLP.US,D,20230623,000000,15.24,15.33,13.735,14.49,748470,0
+MLP.US,D,20230626,000000,14.25,14.76,13.505,13.89,43466,0
+MLP.US,D,20230627,000000,13.7075,14.06,12.92,12.97,24992,0
+MLP.US,D,20230628,000000,12.85,14.28,12.77,13.83,39240,0
+MLP.US,D,20230629,000000,13.74,14.175,13.09,14.07,37300,0
+MLP.US,D,20230630,000000,13.9319,14.45,13.25,14.24,40607,0
+MLP.US,D,20230703,000000,14.25,14.76,13.63,14.76,20941,0
+MLP.US,D,20230705,000000,14.42,15.29,14.42,14.87,38404,0
+MLP.US,D,20230706,000000,14.78,15.065,14.32,14.39,23975,0
+MLP.US,D,20230707,000000,14.5,14.775,14.435,14.65,21430,0
+MLP.US,D,20230710,000000,14.85,15.02,14.15,14.37,28969,0
+MLP.US,D,20230711,000000,14.41,15.26,14.37,14.95,24435,0
+MLP.US,D,20230712,000000,15.01,15.01,13.64,14.16,15379,0
+MLP.US,D,20230713,000000,14.42,14.9,14.3196,14.69,30780,0
+MLP.US,D,20230714,000000,14.62,14.695,14.28,14.5,11510,0
+MLP.US,D,20230717,000000,14.35,14.91,14.35,14.89,14399,0
+MLP.US,D,20230718,000000,14.71,15.16,14.58,14.96,29423,0
+MLP.US,D,20230719,000000,14.8,14.8974,14.27,14.41,19597,0
+MLP.US,D,20230720,000000,14.45,14.92,14.35,14.78,22611,0
+MLP.US,D,20230721,000000,14.96,14.96,14.29,14.37,16192,0
+MLP.US,D,20230724,000000,14.5,14.93,14.19,14.48,29460,0
+MLP.US,D,20230725,000000,14.48,14.8799,14.11,14.5,16632,0
+MLP.US,D,20230726,000000,14.55,14.9899,14.06,14.47,31162,0
+MLP.US,D,20230727,000000,14.51,15.27,14.31,14.5,47650,0
+MLP.US,D,20230728,000000,14.61,15.06,14.5,14.82,29297,0
+MLP.US,D,20230731,000000,14.85,15.01,14.4601,14.91,27443,0
+MLP.US,D,20230801,000000,14.87,15.15,14.7733,14.97,8986,0
+MLP.US,D,20230802,000000,14.89,15.29,14.725,15.19,22718,0
+MLP.US,D,20230803,000000,15.19,15.48,14.95,15.4,28730,0
+MLP.US,D,20230804,000000,15.42,15.47,14.55,14.73,15067,0
+MLP.US,D,20230807,000000,14.78,15.43,14.78,15.38,65995,0
+MLP.US,D,20230808,000000,15.45,15.6,15.05,15.51,98399,0
+MLP.US,D,20230809,000000,15.72,15.72,15.08,15.2,28215,0
+MLP.US,D,20230810,000000,14.88,15.14,14.68,14.91,44018,0
+MLP.US,D,20230811,000000,14.9,15.0024,14.1,14.42,46039,0
+MLP.US,D,20230814,000000,14.43,14.71,13.5,14.06,36510,0
+MLP.US,D,20230815,000000,14.06,15.0223,14.0101,14.51,84633,0
+MLP.US,D,20230816,000000,14.79,14.95,14.17,14.75,57926,0
+MLP.US,D,20230817,000000,14.6304,15.33,14.1501,14.6,145043,0
+MLP.US,D,20230818,000000,14.62,15.29,14.3901,15.16,85614,0
+MLP.US,D,20230821,000000,15.2,15.95,14.9564,15.72,86733,0
+MLP.US,D,20230822,000000,15.83,15.83,15.03,15.06,37368,0
+MLP.US,D,20230823,000000,15.07,15.39,15.06,15.21,47503,0
+MLP.US,D,20230824,000000,15.33,15.45,14.99,15,17754,0
+MLP.US,D,20230825,000000,15.2271,15.41,14.28,14.33,22059,0
+MLP.US,D,20230828,000000,14.16,14.7,13.89,14.51,26763,0
+MLP.US,D,20230829,000000,14.51,14.61,14.09,14.29,30282,0
+MLP.US,D,20230830,000000,14.49,14.51,14.06,14.06,18779,0
+MLP.US,D,20230831,000000,14.315,14.315,13.78,13.78,13201,0
+MLP.US,D,20230901,000000,14.24,14.5,13.52,13.75,49736,0
+MLP.US,D,20230905,000000,13.88,13.92,12.9,12.96,47494,0
+MLP.US,D,20230906,000000,13.06,13.35,12.54,12.6,19199,0
+MLP.US,D,20230907,000000,12.82,13,12.65,12.91,11167,0
+MLP.US,D,20230908,000000,13,13,12.63,12.73,10584,0
+MLP.US,D,20230911,000000,12.72,12.9,12.53,12.56,13114,0
+MLP.US,D,20230912,000000,12.4735,12.86,12.44,12.6,8744,0
+MLP.US,D,20230913,000000,12.66,12.66,11.75,11.75,24404,0
+MLP.US,D,20230914,000000,11.76,12.1586,11.76,11.89,25599,0
+MLP.US,D,20230915,000000,11.84,13.4,11.58,13.15,141606,0
+MLP.US,D,20230918,000000,13.12,13.49,12.8542,13.18,30722,0
+MLP.US,D,20230919,000000,13.225,13.45,12.9506,13.36,27311,0
+MLP.US,D,20230920,000000,13.1666,13.418,13.0168,13.25,22238,0
+MLP.US,D,20230921,000000,13.2,13.6,12.9001,13.34,28375,0
+MLP.US,D,20230922,000000,13.33,13.49,12.67,12.77,17460,0
+MLP.US,D,20230925,000000,12.91,13.3,12.41,12.51,20644,0
+MLP.US,D,20230926,000000,12.48,13.44,12.48,12.81,15761,0
+MLP.US,D,20230927,000000,12.17,13.45,12.17,13.05,40545,0
+MLP.US,D,20230928,000000,13.22,13.6,12.9792,13.22,15155,0
+MLP.US,D,20230929,000000,13.3585,13.7,13.1,13.25,13703,0
+MLP.US,D,20231002,000000,13.1,13.29,12.59,12.88,10247,0
+MLP.US,D,20231003,000000,12.97,13.42,12.25,12.89,43064,0
+MLP.US,D,20231004,000000,12.81,13.17,12.438,12.85,12512,0
+MLP.US,D,20231005,000000,12.87,13.58,12.76,13.39,29015,0
+MLP.US,D,20231006,000000,13.2,13.97,13.11,13.74,16799,0
+MLP.US,D,20231009,000000,13.1926,13.89,13.1926,13.8,17132,0
+MLP.US,D,20231010,000000,13.92,14.81,13.6401,14.6,51196,0
+MLP.US,D,20231011,000000,14.84,15.65,14.475,14.91,126829,0
+MLP.US,D,20231012,000000,15,15.04,14.08,14.19,18488,0
+MLP.US,D,20231013,000000,14.01,15.19,13.812,14.94,51273,0
+MLP.US,D,20231016,000000,15.03,15.24,14.72,14.83,82667,0
+MLP.US,D,20231017,000000,14.885,15.15,14.62,14.7,20272,0
+MLP.US,D,20231018,000000,14.925,14.925,14.35,14.57,21596,0
+MLP.US,D,20231019,000000,14.41,14.89,14.41,14.66,18458,0
+MLP.US,D,20231020,000000,14.71,15.2172,14.52,14.68,23223,0
+MLP.US,D,20231023,000000,14.45,14.79,14.45,14.62,9381,0
+MLP.US,D,20231024,000000,14.78,14.8968,14.56,14.64,20425,0
+MLP.US,D,20231025,000000,14.6,14.97,14.5857,14.75,32509,0
+MLP.US,D,20231026,000000,14.855,15.17,14.64,14.91,11902,0
+MLP.US,D,20231027,000000,15,15,14.6001,14.83,9870,0
+MLP.US,D,20231030,000000,14.9,14.9,14.6501,14.76,8137,0
+MLP.US,D,20231031,000000,14.5,14.89,14.4011,14.64,35304,0
+MLP.US,D,20231101,000000,14.6,14.76,14.15,14.59,16612,0
+MLP.US,D,20231102,000000,14.5,14.8,14.5,14.66,16358,0
+MLP.US,D,20231103,000000,14.9,14.9,14.73,14.8,11453,0
+MLP.US,D,20231106,000000,14.7,14.88,14.2,14.31,8732,0
+MLP.US,D,20231107,000000,14.5,14.8499,14.5,14.67,13028,0
+MLP.US,D,20231108,000000,14.7321,14.8,14.5508,14.76,9912,0
+MLP.US,D,20231109,000000,14.73,15.1,14.73,14.95,14772,0
+MLP.US,D,20231110,000000,15.023,15.0259,14.85,14.97,23970,0
+MLP.US,D,20231113,000000,14.95,15.05,14.745,14.95,15458,0
+MLP.US,D,20231114,000000,15.05,15.05,14.3341,14.78,28956,0
+MLP.US,D,20231115,000000,14.65,14.94,14.4501,14.68,19681,0
+MLP.US,D,20231116,000000,14.79,14.91,14.53,14.67,7733,0
+MLP.US,D,20231117,000000,14.61,14.835,14.46,14.53,20390,0
+MLP.US,D,20231120,000000,14.39,14.72,13.76,13.85,11548,0
+MLP.US,D,20231121,000000,14.18,14.49,14.04,14.33,9846,0
+MLP.US,D,20231122,000000,14.5432,14.93,14.5432,14.81,9518,0
+MLP.US,D,20231124,000000,14.87,14.95,14.03,14.88,8638,0
+MLP.US,D,20231127,000000,14.6,14.95,14.6,14.93,24778,0
+MLP.US,D,20231128,000000,14.95,14.95,14.6229,14.74,11946,0
+MLP.US,D,20231129,000000,14.89,15.08,14.825,14.88,35380,0
+MLP.US,D,20231130,000000,15,15,14.74,14.95,12403,0
+MLP.US,D,20231201,000000,14.9,15.0837,14.79,15.05,26584,0
+MLP.US,D,20231204,000000,15.11,15.615,14.88,14.96,69109,0
+MLP.US,D,20231205,000000,15.04,15.15,14.89,15,27898,0
+MLP.US,D,20231206,000000,15.07,15.57,14.91,14.96,44372,0
+MLP.US,D,20231207,000000,15.05,15.105,14.89,15.04,20981,0
+MLP.US,D,20231208,000000,15.2626,15.29,14.81,14.96,14221,0
+MLP.US,D,20231211,000000,14.98,14.99,14.86,14.92,8537,0
+MLP.US,D,20231212,000000,14.8361,14.97,14.62,14.84,10375,0
+MLP.US,D,20231213,000000,14.9378,15.06,14.9,14.99,19826,0
+MLP.US,D,20231214,000000,15.12,15.12,14.97,15,16422,0
+MLP.US,D,20231215,000000,15,15.24,14.91,15,78531,0
+MLP.US,D,20231218,000000,15.13,15.265,14.95,15,19749,0
+MLP.US,D,20231219,000000,15.14,15.82,15,15.46,86393,0
+MLP.US,D,20231220,000000,14.72,15.55,14.72,14.96,41950,0
+MLP.US,D,20231221,000000,15.09,15.7,14.92,15.68,32454,0
+MLP.US,D,20231222,000000,15.7,15.76,15.2882,15.71,42610,0
+MLP.US,D,20231226,000000,15.84,15.99,15.39,15.95,18742,0
+MLP.US,D,20231227,000000,16,16.06,15.69,16.06,11133,0
+MLP.US,D,20231228,000000,16.09,16.09,15.6248,15.9,7631,0
+MLP.US,D,20231229,000000,15.8,15.915,15.58,15.89,6567,0
+MLP.US,D,20240102,000000,15.8,16.6,15.57,16.43,36918,0
+MLP.US,D,20240103,000000,16.58,16.7064,16.21,16.43,39390,0
+MLP.US,D,20240104,000000,16.79,18,16.36,17.72,78871,0
+MLP.US,D,20240105,000000,17.86,19.8484,17.84,18.96,107924,0
+MLP.US,D,20240108,000000,19,19.38,18.77,19.06,25021,0
+MLP.US,D,20240109,000000,18.85,18.92,18.25,18.44,28100,0
+MLP.US,D,20240110,000000,18.56,18.74,18.155,18.5,12906,0
+MLP.US,D,20240111,000000,18.945,19.1315,17.7,17.93,27774,0
+MLP.US,D,20240112,000000,18.38,19.13,17.59,18.63,31314,0
+MLP.US,D,20240116,000000,18.6597,20.14,18.6597,19.17,46618,0
+MLP.US,D,20240117,000000,19,20.41,18.48,19.05,94982,0
+MLP.US,D,20240118,000000,19.22,19.68,18.24,19.33,44884,0
+MLP.US,D,20240119,000000,19.51,19.6511,18.73,18.85,15266,0
+MLP.US,D,20240122,000000,18.85,19.78,18.7487,18.96,11353,0
+MLP.US,D,20240123,000000,19.06,19.3058,18.8101,18.96,7676,0
+MLP.US,D,20240124,000000,19.15,19.4507,18.8839,19,26178,0
+MLP.US,D,20240125,000000,19.25,19.251,18.6701,19.02,12650,0
+MLP.US,D,20240126,000000,19.07,19.39,18.86,19.15,11154,0
+MLP.US,D,20240129,000000,19.29,19.5,18.88,18.9,22154,0
+MLP.US,D,20240130,000000,19.1,20.5,18.8,20.34,102838,0
+MLP.US,D,20240131,000000,20.51,20.51,19.75,19.8,23916,0
+MLP.US,D,20240201,000000,19.56,20.31,19.42,19.78,19664,0
+MLP.US,D,20240202,000000,19.8,20.05,19.05,19.36,24537,0
+MLP.US,D,20240205,000000,19.15,20.05,18.77,19.23,32736,0
+MLP.US,D,20240206,000000,19.49,19.79,18.95,19.08,11372,0
+MLP.US,D,20240207,000000,19.08,19.975,19.08,19.83,31228,0
+MLP.US,D,20240208,000000,20.06,20.1302,19.23,19.39,15696,0
+MLP.US,D,20240209,000000,19.38,19.68,18.9,19.27,16179,0
+MLP.US,D,20240212,000000,19.22,20.81,19.22,20.33,38367,0
+MLP.US,D,20240213,000000,20.1,20.27,18.5,18.7,36527,0
+MLP.US,D,20240214,000000,18.74,19.97,18.74,19.72,38615,0
+MLP.US,D,20240215,000000,19.55,20.83,19.5,20.64,20191,0
+MLP.US,D,20240216,000000,20.74,20.74,19.94,19.94,15955,0
+MLP.US,D,20240220,000000,19.78,20.1255,19.26,19.33,18921,0
+MLP.US,D,20240221,000000,19.3,19.55,18.9,19.52,18206,0
+MLP.US,D,20240222,000000,19.35,19.8383,19.35,19.52,7984,0
+MLP.US,D,20240223,000000,19.72,19.896,19.48,19.8,6378,0
+MLP.US,D,20240226,000000,19.77,19.775,19.15,19.46,16033,0
+MLP.US,D,20240227,000000,19.4562,19.6132,19.23,19.39,13812,0
+MLP.US,D,20240228,000000,19.12,19.46,19.12,19.26,6506,0
+MLP.US,D,20240229,000000,19.58,19.78,19.35,19.57,7896,0
+MLP.US,D,20240301,000000,19.365,19.82,19.13,19.65,13043,0
+MLP.US,D,20240304,000000,19.64,20.2,19.63,19.89,15460,0
+MLP.US,D,20240305,000000,20.06,20.06,19.57,19.76,16055,0
+MLP.US,D,20240306,000000,19.86,19.86,19.86,19.86,4485,0
+MLP.US,D,20240307,000000,20.0202,20.4272,19.5,19.97,22393,0
+MLP.US,D,20240308,000000,20.28,20.28,19.78,19.93,9504,0
+MLP.US,D,20240311,000000,19.89,20.7,19.89,20.6,17992,0
+MLP.US,D,20240312,000000,20.73,21.5,20.56,21.01,43802,0
+MLP.US,D,20240313,000000,21.28,21.54,21.05,21.4,27920,0
+MLP.US,D,20240314,000000,21.4,21.4,20,20.69,23759,0
+MLP.US,D,20240315,000000,20.5,21.465,20.5,21.23,82474,0
+MLP.US,D,20240318,000000,21.39,21.5,20.45,20.45,32117,0
+MLP.US,D,20240319,000000,20.54,21.06,20.01,20.5,18918,0
+MLP.US,D,20240320,000000,20.73,21.235,20.67,21,21166,0
+MLP.US,D,20240321,000000,21,21.32,20.76,21.05,20531,0
+MLP.US,D,20240322,000000,20.99,22.01,20.82,21.43,36759,0
+MLP.US,D,20240325,000000,21.69,21.9499,21.24,21.27,17226,0
+MLP.US,D,20240326,000000,21.38,21.73,20.94,21.34,16584,0
+MLP.US,D,20240327,000000,21.55,21.805,21.365,21.44,23184,0
+MLP.US,D,20240328,000000,21.5601,21.9,21.54,21.66,11618,0
+MLP.US,D,20240401,000000,21.82,22.84,21,21.55,24380,0
+MLP.US,D,20240402,000000,21.75,21.75,20.85,21.35,12566,0
+MLP.US,D,20240403,000000,21.36,22.33,20.92,21.18,34891,0
+MLP.US,D,20240404,000000,21.25,21.25,20.85,20.95,14551,0
+MLP.US,D,20240405,000000,21.11,21.21,20.81,20.92,12618,0
+MLP.US,D,20240408,000000,20.95,21.08,20.63,20.9,13996,0
+MLP.US,D,20240409,000000,21.18,21.33,20.92,20.96,7969,0
+MLP.US,D,20240410,000000,20.9,21.2,20.68,20.87,16988,0
+MLP.US,D,20240411,000000,21.05,21.09,20.3,20.39,25128,0
+MLP.US,D,20240412,000000,20.3,20.39,19.5,19.62,39008,0
+MLP.US,D,20240415,000000,19.69,19.84,18.81,19.09,41485,0
+MLP.US,D,20240416,000000,19.23,19.73,18.91,19.28,28988,0
+MLP.US,D,20240417,000000,19.25,20,19.1,19.24,16381,0
+MLP.US,D,20240418,000000,19.35,19.44,19.18,19.27,22658,0
+MLP.US,D,20240419,000000,19.17,19.47,19.17,19.33,22536,0
+MLP.US,D,20240422,000000,19.35,20.08,19.35,19.87,9240,0
+MLP.US,D,20240423,000000,19.5462,20.118,19.5462,19.93,8558,0
+MLP.US,D,20240424,000000,19.7,19.9258,19.16,19.34,12456,0
+MLP.US,D,20240425,000000,19.53,19.84,19.09,19.65,12811,0
+MLP.US,D,20240426,000000,19.6211,20.1792,19.62,19.81,7115,0
+MLP.US,D,20240429,000000,19.9,19.94,19.5,19.8,4992,0
+MLP.US,D,20240430,000000,19.86,19.88,19.33,19.48,10615,0
+MLP.US,D,20240501,000000,19.51,20.06,19.3701,19.92,8065,0
+MLP.US,D,20240502,000000,19.83,20.39,19.83,20.12,10591,0
+MLP.US,D,20240503,000000,20.15,20.31,19.22,20.12,6847,0
+MLP.US,D,20240506,000000,20.09,20.6,19.6401,20.23,10899,0
+MLP.US,D,20240507,000000,20.23,20.55,20.0511,20.4,10427,0
+MLP.US,D,20240508,000000,20.4,20.4,20.21,20.4,7982,0
+MLP.US,D,20240509,000000,20.46,20.46,20.015,20.31,10257,0
+MLP.US,D,20240510,000000,20.31,20.85,20.12,20.85,10971,0
+MLP.US,D,20240513,000000,21,21,19.8304,20.91,17273,0
+MLP.US,D,20240514,000000,21.24,22.32,19.99,22.32,24665,0
+MLP.US,D,20240515,000000,22.34,22.69,21.8,22.61,23183,0
+MLP.US,D,20240516,000000,22.7575,23.08,22.012,23.02,14016,0
+MLP.US,D,20240517,000000,23,23.45,22.535,23.3,41692,0
+MLP.US,D,20240520,000000,23.26,23.4899,22.97,23.26,26289,0
+MLP.US,D,20240521,000000,23.2,23.325,23.01,23.25,46977,0
+MLP.US,D,20240522,000000,23.26,23.475,22.41,22.41,23311,0
+MLP.US,D,20240523,000000,22.8,22.8,21.02,21.11,28411,0
+MLP.US,D,20240524,000000,20.97,21.5373,20.97,21,23994,0
+MLP.US,D,20240528,000000,21.2,21.86,21.02,21.19,21653,0
+MLP.US,D,20240529,000000,21,21.5,20.8,20.88,23105,0
+MLP.US,D,20240530,000000,20.8614,21.15,20.5,20.69,19469,0
+MLP.US,D,20240531,000000,20.8,20.9796,20.64,20.64,18958,0
+MLP.US,D,20240603,000000,20.84,21.3853,20.7829,21.16,12843,0
+MLP.US,D,20240604,000000,21,21,20.75,20.79,10379,0
+MLP.US,D,20240605,000000,20.85,21.105,20.7111,21.06,16230,0
+MLP.US,D,20240606,000000,21.1,21.1,20.65,20.88,5984,0
+MLP.US,D,20240607,000000,20.97,20.97,20.56,20.59,14859,0
+MLP.US,D,20240610,000000,20.59,20.9,19.99,20.17,14197,0
+MLP.US,D,20240611,000000,20.25,20.52,19.61,20.12,16061,0
+MLP.US,D,20240612,000000,20.57,20.58,20.03,20.48,10506,0
+MLP.US,D,20240613,000000,20.5,20.6999,20.06,20.48,8130,0
+MLP.US,D,20240614,000000,20.4,20.59,19.52,19.86,17632,0
+MLP.US,D,20240617,000000,19.62,20.5,19.58,19.93,21139,0
+MLP.US,D,20240618,000000,20.09,20.115,19.71,19.93,14804,0
+MLP.US,D,20240620,000000,20.08,20.4,19.84,20.03,8387,0
+MLP.US,D,20240621,000000,19.95,20.11,19.9,20.02,24257,0
+MLP.US,D,20240624,000000,20,20.387,19.9,19.96,10332,0
+MLP.US,D,20240625,000000,20.225,20.225,19.61,19.88,11365,0
+MLP.US,D,20240626,000000,19.84,19.95,19.31,19.62,11749,0
+MLP.US,D,20240627,000000,19.62,20.07,19.24,20.07,12002,0
+MLP.US,D,20240628,000000,20.25,22.26,20.1,22.05,95315,0
+MLP.US,D,20240701,000000,21.83,22.56,21.205,22.16,24911,0
+MLP.US,D,20240702,000000,22.16,22.75,21.035,21.27,35775,0
+MLP.US,D,20240703,000000,21.78,21.78,20.9548,21.32,8321,0
+MLP.US,D,20240705,000000,21.51,21.7,20.695,21.29,13243,0
+MLP.US,D,20240708,000000,21.32,21.95,21.32,21.52,12722,0
+MLP.US,D,20240709,000000,21.5933,22.18,21.245,21.39,10195,0
+MLP.US,D,20240710,000000,21.6,22.05,21.19,21.88,25034,0
+MLP.US,D,20240711,000000,22.15,23.5,22.15,23.4,26442,0
+MLP.US,D,20240712,000000,23.73,23.95,22.7,23.59,20557,0
+MLP.US,D,20240715,000000,23.95,23.99,23.12,23.59,31442,0
+MLP.US,D,20240716,000000,23.6,24,23.27,23.89,27727,0
+MLP.US,D,20240717,000000,23.93,24.1,23.36,23.99,22930,0
+MLP.US,D,20240718,000000,23.7,23.9,23.37,23.48,8086,0
+MLP.US,D,20240719,000000,23.53,23.8,22.7,22.87,20223,0
+MLP.US,D,20240722,000000,22.82,23.39,22.7185,23.32,8827,0
+MLP.US,D,20240723,000000,23.79,24.28,23.55,23.85,13917,0
+MLP.US,D,20240724,000000,24.08,24.15,22.84,23.26,9099,0
+MLP.US,D,20240725,000000,24.09,24.34,22.79,23.91,19583,0
+MLP.US,D,20240726,000000,24.31,24.35,23.74,24.27,8845,0
+MLP.US,D,20240729,000000,24.5,24.5,23.8,23.84,8382,0
+MLP.US,D,20240730,000000,23.74,23.88,23.41,23.82,11774,0
+MLP.US,D,20240731,000000,23.81,24.24,23.27,23.91,11409,0
+MLP.US,D,20240801,000000,23.81,23.82,22.25,22.78,25040,0
+MLP.US,D,20240802,000000,21.98,22.52,21.51,21.87,8782,0
+MLP.US,D,20240805,000000,20.5,21.975,19.0664,21.66,34787,0
+MLP.US,D,20240806,000000,21.53,22.01,20.85,21.93,7296,0
+MLP.US,D,20240807,000000,22.13,22.13,20.62,20.75,9978,0
+MLP.US,D,20240808,000000,20.83,21.75,20.83,21.43,9853,0
+MLP.US,D,20240809,000000,21.35,21.565,21.27,21.27,6145,0
+MLP.US,D,20240812,000000,21.2,21.68,20.8501,21.26,8967,0
+MLP.US,D,20240813,000000,21.36,22.09,21.36,22.08,4267,0
+MLP.US,D,20240814,000000,21.97,22.22,21.63,21.69,4203,0
+MLP.US,D,20240815,000000,22.29,23,21.97,22.47,13213,0
+MLP.US,D,20240816,000000,22.49,23.05,21.44,22.27,19299,0
+MLP.US,D,20240819,000000,22.25,22.8,21.79,22.79,6800,0
+MLP.US,D,20240820,000000,22.57,22.94,22.25,22.57,5027,0
+MLP.US,D,20240821,000000,22.58,22.82,21.45,22.31,15083,0
+MLP.US,D,20240822,000000,22.16,22.16,21.27,21.93,3450,0
+MLP.US,D,20240823,000000,21.93,22.8,21.71,22.63,21037,0
+MLP.US,D,20240826,000000,22.75,23.98,22.63,23.2,20975,0
+MLP.US,D,20240827,000000,23.19,23.81,22.8956,23.28,5294,0
+MLP.US,D,20240828,000000,23.05,23.97,22.6,23.89,20278,0
+MLP.US,D,20240829,000000,23.98,24.22,23.88,23.88,7456,0
+MLP.US,D,20240830,000000,24.25,26.01,24.035,26.01,26166,0
+MLP.US,D,20240903,000000,25.96,26.4599,24.7,24.71,16241,0
+MLP.US,D,20240904,000000,24.2,25.81,24.07,25.28,21127,0
+MLP.US,D,20240905,000000,24.6555,24.86,23.58,23.97,16791,0
+MLP.US,D,20240906,000000,23.73,23.75,23.46,23.46,4784,0
+MLP.US,D,20240909,000000,23.25,24.5,23.05,24.46,11725,0
+MLP.US,D,20240910,000000,24.77,25,24.54,24.7,14484,0
+MLP.US,D,20240911,000000,24.5,24.77,24.35,24.45,6769,0
+MLP.US,D,20240912,000000,24.105,24.65,23.74,24.45,6090,0
+MLP.US,D,20240913,000000,24.5,24.95,24.37,24.6,11057,0
+MLP.US,D,20240916,000000,24.96,25.23,24.1,25.23,7259,0
+MLP.US,D,20240917,000000,25,25.1,24.78,24.78,12577,0
+MLP.US,D,20240918,000000,24.97,25,24.3,24.31,14540,0
+MLP.US,D,20240919,000000,25.06,25.06,24.28,24.6,10266,0
+MLP.US,D,20240920,000000,24.53,24.69,22.76,22.76,59765,0
+MLP.US,D,20240923,000000,22.97,22.97,22.25,22.32,15628,0
+MLP.US,D,20240924,000000,22.22,22.9799,22.2,22.43,14417,0
+MLP.US,D,20240925,000000,22.4,22.8419,21.85,21.9,12934,0
+MLP.US,D,20240926,000000,21.96,21.96,21.01,21.19,18606,0
+MLP.US,D,20240927,000000,21.665,22.09,21.02,21.29,13938,0
+MLP.US,D,20240930,000000,21.68,22.62,21.35,22.45,13915,0
+MLP.US,D,20241001,000000,22.21,22.5499,21.94,22.12,11623,0
+MLP.US,D,20241002,000000,22.24,22.75,22.24,22.55,19831,0
+MLP.US,D,20241003,000000,22.59,22.84,22.55,22.84,7634,0
+MLP.US,D,20241004,000000,23.13,23.75,22.85,23.58,7936,0
+MLP.US,D,20241007,000000,24.08,24.1875,23.25,23.32,8860,0
+MLP.US,D,20241008,000000,24.05,24.05,23.04,23.15,6064,0
+MLP.US,D,20241009,000000,23.0631,23.32,22.18,22.67,15796,0
+MLP.US,D,20241010,000000,22.26,22.93,21.75,22.71,20253,0
+MLP.US,D,20241011,000000,22.48,23.08,22.48,22.89,8063,0
+MLP.US,D,20241014,000000,23.25,23.68,23.072,23.53,4129,0
+MLP.US,D,20241015,000000,23.74,23.83,22.88,23.58,8143,0
+MLP.US,D,20241016,000000,23.89,24.499,23.4,24.32,18141,0
+MLP.US,D,20241017,000000,24.6058,24.73,24.03,24.45,8054,0
+MLP.US,D,20241018,000000,24.59,24.59,21.62,22.37,45214,0
+MLP.US,D,20241021,000000,22.165,22.28,21.36,21.99,23380,0
+MLP.US,D,20241022,000000,21.69,21.8,21.25,21.67,11753,0
+MLP.US,D,20241023,000000,21.5,21.54,21,21.41,32310,0
+MLP.US,D,20241024,000000,21.51,21.9399,21.005,21.71,10017,0
+MLP.US,D,20241025,000000,21.76,21.81,21.46,21.57,7218,0
+MLP.US,D,20241028,000000,21.7,22.21,21.7,22.21,5295,0
+MLP.US,D,20241029,000000,21.75,22.16,21.75,22.11,5402,0
+MLP.US,D,20241030,000000,21.67,22.7,21.05,22.07,18637,0
+MLP.US,D,20241031,000000,22,22.4,21.99,21.99,8179,0
+MLP.US,D,20241101,000000,22,22.39,21.29,21.57,11443,0
+MLP.US,D,20241104,000000,21.61,22.085,21.3546,22.05,21264,0
+MLP.US,D,20241105,000000,22.14,22.3741,21.4001,22.08,15525,0
+MLP.US,D,20241106,000000,23.22,25.78,22.68,25.51,39438,0
+MLP.US,D,20241107,000000,25.75,25.75,24.3422,24.69,17455,0
+MLP.US,D,20241108,000000,24.465,25.25,24.465,24.98,14436,0
+MLP.US,D,20241111,000000,24.6579,25.07,24.6579,24.97,8263,0
+MLP.US,D,20241112,000000,24.65,24.793,24.2,24.3,12383,0
+MLP.US,D,20241113,000000,24.27,24.5,23.11,23.11,10890,0
+MLP.US,D,20241114,000000,23.255,23.47,22.71,22.71,13333,0
+MLP.US,D,20241115,000000,23.3705,23.3705,22.6101,22.89,11769,0
+MLP.US,D,20241118,000000,23.01,23.01,22.76,22.92,6825,0
+MLP.US,D,20241119,000000,22.86,23.09,22.79,23.08,9497,0
+MLP.US,D,20241120,000000,22.885,23.35,22.885,23.3,8211,0
+MLP.US,D,20241121,000000,22.89,24.13,22.451,23.75,6379,0
+MLP.US,D,20241122,000000,23.42,23.89,22.8,23.68,18241,0
+MLP.US,D,20241125,000000,23.74,23.99,23.4728,23.53,18066,0
+MLP.US,D,20241126,000000,23.25,24.2,23.25,23.73,16541,0
+MLP.US,D,20241127,000000,24.17,24.39,23.11,24.35,22846,0
+MLP.US,D,20241129,000000,24.06,24.49,24.06,24.25,6787,0
+MLP.US,D,20241202,000000,24.44,24.48,23.51,23.51,36155,0
+MLP.US,D,20241203,000000,23.42,23.68,23.17,23.26,22197,0
+MLP.US,D,20241204,000000,22.8921,23.6,22.8921,23.35,6490,0
+MLP.US,D,20241205,000000,23.205,23.63,22.91,23.11,18831,0
+MLP.US,D,20241206,000000,23.2,23.21,22.85,22.86,6648,0
+MLP.US,D,20241209,000000,23.24,23.24,22.85,22.9,8832,0
+MLP.US,D,20241210,000000,22.82,23.05,22.18,22.18,13922,0
+MLP.US,D,20241211,000000,22.08,22.5,21.8,22.2,16313,0
+MLP.US,D,20241212,000000,22.02,22.305,21.85,21.93,14483,0
+MLP.US,D,20241213,000000,21.995,22.3599,21.9,22.27,9462,0
+MLP.US,D,20241216,000000,22.0933,22.35,21.86,22.14,9574,0
+MLP.US,D,20241217,000000,21.85,22.35,21.7862,22.17,22009,0
+MLP.US,D,20241218,000000,22.06,22.4299,21.53,21.53,37220,0
+MLP.US,D,20241219,000000,21.64,22.07,21.5,21.5,14295,0
+MLP.US,D,20241220,000000,21.12,23.41,21.11,22.99,98475,0
+MLP.US,D,20241223,000000,23.13,23.13,22.51,22.72,27678,0
+MLP.US,D,20241224,000000,22.64,22.98,22.64,22.98,5888,0
+MLP.US,D,20241226,000000,22.985,23.0506,22.22,22.43,10904,0
+MLP.US,D,20241227,000000,22.22,22.295,21.655,21.87,18502,0
+MLP.US,D,20241230,000000,21.705,21.82,21.03,21.08,11991,0
+MLP.US,D,20241231,000000,22.11,23.24,21.07,21.98,35731,0
+MLP.US,D,20250102,000000,22,22.232,21.35,21.51,15014,0
+MLP.US,D,20250103,000000,21.438,21.61,20.705,20.97,22782,0
+MLP.US,D,20250106,000000,20.855,20.988,20.25,20.34,44032,0
+MLP.US,D,20250107,000000,20.11,20.37,19.67,19.93,33766,0
+MLP.US,D,20250108,000000,20.255,20.52,19.51,19.55,26176,0
+MLP.US,D,20250110,000000,19.28,19.285,18.52,19.05,26633,0
+MLP.US,D,20250113,000000,18.5814,19.38,18.5724,19.34,15306,0
+MLP.US,D,20250114,000000,19.4,19.6636,19.158,19.3,16868,0
+MLP.US,D,20250115,000000,19.58,20.9173,19.38,20.2,24015,0
+MLP.US,D,20250116,000000,20.3968,20.3968,19.64,19.64,13510,0
+MLP.US,D,20250117,000000,19.56,20.03,18.94,19.74,19909,0
+MLP.US,D,20250121,000000,19.75,20.19,18.91,20.15,33651,0
+MLP.US,D,20250122,000000,20.06,20.2,19.64,19.65,25853,0
+MLP.US,D,20250123,000000,19.2945,20.23,19.2315,20,34960,0
+MLP.US,D,20250124,000000,19.9615,20.03,19.68,19.7,6035,0
+MLP.US,D,20250127,000000,19.7,19.86,19.5376,19.78,13035,0
+MLP.US,D,20250128,000000,19.3701,20.1,19.3701,20.01,13182,0
+MLP.US,D,20250129,000000,20,20.47,19.5,20.3,6252,0
+MLP.US,D,20250130,000000,20.67,21.34,20.5,21.15,16050,0
+MLP.US,D,20250131,000000,21.33,21.33,20.01,20.13,26110,0
+MLP.US,D,20250203,000000,18.61,20.09,18.61,19.83,14397,0
+MLP.US,D,20250204,000000,20.005,20.5221,19.8,20.41,9180,0
+MLP.US,D,20250205,000000,20.3,20.5999,19.96,20.18,8960,0
+MLP.US,D,20250206,000000,20.345,20.345,19.82,19.97,6043,0
+MLP.US,D,20250207,000000,20,20.42,19.96,20.32,10152,0
+MLP.US,D,20250210,000000,20.385,20.7117,20.32,20.5,15762,0
+MLP.US,D,20250211,000000,20.5,20.8698,20.4402,20.55,9620,0
+MLP.US,D,20250212,000000,20.765,20.765,20.08,20.08,5955,0
+MLP.US,D,20250213,000000,20.35,20.5989,20.0132,20.16,5189,0
+MLP.US,D,20250214,000000,20.065,20.681,20,20.01,5073,0
+MLP.US,D,20250218,000000,20.305,20.305,19.855,19.95,6473,0
+MLP.US,D,20250219,000000,19.9,20.32,19.36,19.97,35435,0
+MLP.US,D,20250220,000000,19.9,20.241,19.67,19.98,5485,0
+MLP.US,D,20250221,000000,20.4,20.494,19.78,19.9,8524,0
+MLP.US,D,20250224,000000,20.175,20.175,19.56,19.56,6330,0
+MLP.US,D,20250225,000000,20.14,20.14,19.77,19.95,20409,0
+MLP.US,D,20250226,000000,19.96,20.25,19.6285,20.24,11339,0
+MLP.US,D,20250227,000000,20.2,20.2,19.5644,19.84,14341,0
+MLP.US,D,20250228,000000,19.6,19.7,19.1,19.46,22469,0
+MLP.US,D,20250303,000000,19.377,19.63,19.25,19.4,15615,0
+MLP.US,D,20250304,000000,19.31,19.78,19.062,19.53,7706,0
+MLP.US,D,20250305,000000,19.51,19.57,19.46,19.56,5868,0
+MLP.US,D,20250306,000000,19.04,19.74,19.04,19.74,4257,0
+MLP.US,D,20250307,000000,19.906,19.91,19.25,19.75,26885,0
+MLP.US,D,20250310,000000,19.32,19.32,18.42,18.42,19276,0
+MLP.US,D,20250311,000000,18.6,18.6001,17.02,17.3,31337,0
+MLP.US,D,20250312,000000,17.405,18.18,17.21,17.89,26482,0
+MLP.US,D,20250313,000000,17.3397,18.1699,17.3397,17.76,13308,0
+MLP.US,D,20250314,000000,17.825,18.27,17.63,18.03,7291,0
+MLP.US,D,20250317,000000,17.855,18.255,17.75,18.04,18826,0
+MLP.US,D,20250318,000000,18.0058,18.0872,17.8,17.97,19490,0
+MLP.US,D,20250319,000000,17.9901,18.39,17.99,18.38,9698,0
+MLP.US,D,20250320,000000,18.2082,18.2082,18.15,18.15,2663,0
+MLP.US,D,20250321,000000,17.7578,18.19,17.7578,18.09,42261,0
+MLP.US,D,20250324,000000,18.005,18.47,18,18.4,11276,0
+MLP.US,D,20250325,000000,18.01,18.12,18.01,18.08,9344,0
+MLP.US,D,20250326,000000,18.08,18.08,17.99,17.99,5214,0
+MLP.US,D,20250327,000000,18.0476,18.37,17.9446,18.31,12696,0
+MLP.US,D,20250328,000000,18.8,18.85,17.84,18.14,7924,0
+MLP.US,D,20250331,000000,18.09,18.09,17.57,17.57,24769,0
+MLP.US,D,20250401,000000,17.35,17.69,17.35,17.58,13169,0
+MLP.US,D,20250402,000000,17.58,17.581,17.33,17.38,13632,0
+MLP.US,D,20250403,000000,17,17.03,16.29,16.39,30232,0
+MLP.US,D,20250404,000000,16,16.87,15,15.91,31834,0
+MLP.US,D,20250407,000000,15.5,16.12,15.31,15.94,24363,0
+MLP.US,D,20250408,000000,16.75,16.75,15.46,15.56,24362,0
+MLP.US,D,20250409,000000,15.56,17.2399,15.0101,16.89,31562,0
+MLP.US,D,20250410,000000,16.515,16.5687,15.3348,15.9,13843,0
+MLP.US,D,20250411,000000,15.92,15.9401,15.5363,15.91,26597,0
+MLP.US,D,20250414,000000,15.6,16.03,15.4,15.69,27791,0
+MLP.US,D,20250415,000000,16.25,16.25,15.12,15.15,25308,0
+MLP.US,D,20250416,000000,15.1,15.1,14.37,14.94,22194,0
+MLP.US,D,20250417,000000,15,15.25,14.8,15,9648,0
+MLP.US,D,20250421,000000,14.67,14.91,14.05,14.41,12866,0
+MLP.US,D,20250422,000000,14.77,16.29,14.6,15.86,58863,0
+MLP.US,D,20250423,000000,15.7915,16.31,15.43,15.49,11356,0
+MLP.US,D,20250424,000000,15.75,16.31,15.49,16.3,16782,0
+MLP.US,D,20250425,000000,16.06,16.2,15.48,15.55,10348,0
+MLP.US,D,20250428,000000,15.4275,15.8,15.4275,15.71,8695,0
+MLP.US,D,20250429,000000,15.56,16.61,15.56,16.01,32536,0
+MLP.US,D,20250430,000000,15.37,15.9,15.1702,15.53,26148,0
+MLP.US,D,20250501,000000,15.42,15.43,14.91,14.92,20972,0
+MLP.US,D,20250502,000000,14.86,15.31,14.82,15.29,12204,0
+MLP.US,D,20250505,000000,15,15.26,14.74,14.95,27231,0
+MLP.US,D,20250506,000000,14.8,15.24,14.6618,15.08,9920,0
+MLP.US,D,20250507,000000,15.15,15.27,14.63,14.77,29849,0
+MLP.US,D,20250508,000000,14.81,15.2104,14.52,14.88,20455,0
+MLP.US,D,20250509,000000,14.84,14.98,14.605,14.79,25950,0
+MLP.US,D,20250512,000000,15.04,15.45,14.5906,15.22,23001,0
+MLP.US,D,20250513,000000,14.534,15.23,14.534,14.79,14922,0
+MLP.US,D,20250514,000000,15.05,15.255,14.86,15.13,65053,0
+MLP.US,D,20250515,000000,15.15,15.82,15.015,15.74,22113,0
+MLP.US,D,20250516,000000,16,17.56,15.74,17.04,30876,0
+MLP.US,D,20250519,000000,15.8501,17.3075,15.83,15.91,18006,0
+MLP.US,D,20250520,000000,15.855,16.22,15.74,16.08,9931,0
+MLP.US,D,20250521,000000,15.8,16.02,15.27,15.53,11307,0
+MLP.US,D,20250522,000000,15.31,15.865,15.3,15.69,20477,0
+MLP.US,D,20250523,000000,15.5401,15.81,15.37,15.61,7678,0
+MLP.US,D,20250527,000000,15.84,16.2881,15.73,16.2,17003,0
+MLP.US,D,20250528,000000,16.06,16.3,15.76,15.83,9151,0
+MLP.US,D,20250529,000000,15.71,15.93,15.6002,15.87,18205,0
+MLP.US,D,20250530,000000,16.46,16.46,15.648,15.88,19914,0
+MLP.US,D,20250602,000000,15.41,15.8938,15.41,15.5,17099,0
+MLP.US,D,20250603,000000,15,16.5,15,16.42,19710,0
+MLP.US,D,20250604,000000,16.725,17.86,16.57,16.91,17460,0
+MLP.US,D,20250605,000000,15.8601,17.6436,15.8601,16.58,10969,0
+MLP.US,D,20250606,000000,17.03,17.425,16.72,16.86,11462,0
+MLP.US,D,20250609,000000,16.9368,17.8974,16.9368,17.66,21757,0
+MLP.US,D,20250610,000000,17.82,18.18,17.65,17.96,11845,0
+MLP.US,D,20250611,000000,17.97,18.5525,17.71,17.81,21874,0
+MLP.US,D,20250612,000000,18.1413,18.175,17.6644,18.11,15982,0
+MLP.US,D,20250613,000000,17.5953,17.8,17.21,17.31,31878,0
+MLP.US,D,20250616,000000,17.095,17.79,17.095,17.46,13561,0
+MLP.US,D,20250617,000000,17.19,17.265,16.86,17.03,10209,0
+MLP.US,D,20250618,000000,17.4,17.53,17.04,17.25,11458,0
+MLP.US,D,20250620,000000,17,17.565,16.3,16.39,56370,0
+MLP.US,D,20250623,000000,16.94,17.88,16.45,17.87,26443,0
+MLP.US,D,20250624,000000,18,18.51,17.63,18.14,9721,0
+MLP.US,D,20250625,000000,17.3,17.5,17.21,17.26,7262,0
+MLP.US,D,20250626,000000,16.8346,17.51,16.8346,17.51,15127,0
+MLP.US,D,20250627,000000,17.62,18.36,17.2575,18.36,120090,0
+MLP.US,D,20250630,000000,18.66,19.0175,17.785,18.19,26322,0
+MLP.US,D,20250701,000000,18.55,18.695239,18.07,18.42,10501,0
+MLP.US,D,20250702,000000,18.62,18.63,17.7601,17.9,24824,0
+MLP.US,D,20250703,000000,17.852,18.398,17.84,18.3,5238,0
+MLP.US,D,20250707,000000,18.215,18.41,17.75,17.76,17892,0
+MLP.US,D,20250708,000000,17.74,18.47,17.7154,17.91,14643,0
+MLP.US,D,20250709,000000,18,18.17,17.89,18.02,5118,0
+MLP.US,D,20250710,000000,18.41,18.5799,18.07,18.16,7740,0
+MLP.US,D,20250711,000000,18.1345,18.1345,17.175,17.35,9065,0
+MLP.US,D,20250714,000000,18.1909,18.1909,17.25,17.35,9604,0
+MLP.US,D,20250715,000000,17.4979,17.51,16.5,16.62,15967,0
+MLP.US,D,20250716,000000,16.63,17.31,16.62,17.02,16323,0
+MLP.US,D,20250717,000000,17.12,17.97,17.015,17.34,21201,0
+MLP.US,D,20250718,000000,17,17.63,16.91,17.01,11574,0
+MLP.US,D,20250721,000000,17.445,17.445,16.86,16.88,15337,0
+MLP.US,D,20250722,000000,17.13,18.26,17.08,17.69,11422,0
+MLP.US,D,20250723,000000,17.9745,18.07,17.8,18.07,5666,0
+MLP.US,D,20250724,000000,18.037,18.25,17.6,17.6,5337,0
+MLP.US,D,20250725,000000,18,18,17.28,17.33,9061,0
+MLP.US,D,20250728,000000,17.19,17.235,16.75,16.78,10999,0
+MLP.US,D,20250729,000000,16.97,17.12,16.52,16.52,19227,0
+MLP.US,D,20250730,000000,16.97,16.97,16,16.33,30518,0
+MLP.US,D,20250731,000000,16.31,17.11,15.85,17.01,37821,0
+MLP.US,D,20250801,000000,17,17.01,16.36,16.41,16350,0
+MLP.US,D,20250804,000000,16.51,16.7,16.37,16.47,16799,0
+MLP.US,D,20250805,000000,16.6,16.61,16.03,16.58,12564,0
+MLP.US,D,20250806,000000,16.4001,16.83,16.4001,16.71,8117,0
+MLP.US,D,20250807,000000,16.907,17.31,16.84,17.01,28084,0
+MLP.US,D,20250808,000000,16.7548,16.89,16.7548,16.89,3812,0
+MLP.US,D,20250811,000000,16.83,16.9,16.0611,16.67,12992,0
+MLP.US,D,20250812,000000,16.7,16.98,16.65,16.92,8581,0
+MLP.US,D,20250813,000000,17.29,17.49,17.05,17.29,6061,0
+MLP.US,D,20250814,000000,16.9,17.48,16.9,17.16,11705,0
+MLP.US,D,20250815,000000,17.08,17.61,16.9,17.12,18484,0
+MLP.US,D,20250818,000000,17.35,17.35,16.59,16.59,6961,0
+MLP.US,D,20250819,000000,16.7,16.8507,16.25,16.4,28265,0
+MLP.US,D,20250820,000000,16.375,16.4,15.75,16,38263,0
+MLP.US,D,20250821,000000,15.7,16.2,15.65,15.88,17769,0
+MLP.US,D,20250822,000000,16.08,17.3,15.9,17.11,51354,0
+MLP.US,D,20250825,000000,17.02,17.02,16.75,16.83,11510,0
+MLP.US,D,20250826,000000,17.0362,17.21,16.985,17.09,5664,0
+MLP.US,D,20250827,000000,17.14,17.25,17,17.25,10425,0
+MLP.US,D,20250828,000000,16.41,17.49,16.41,17.42,10679,0
+MLP.US,D,20250829,000000,17.25,17.4975,17.25,17.38,6093,0
+MLP.US,D,20250902,000000,17.4,17.4,17.19,17.19,16974,0
+MLP.US,D,20250903,000000,17.25,17.305,16.79,17.12,16901,0
+MLP.US,D,20250904,000000,16.99,17.46,16.9,17.4,8798,0
+MLP.US,D,20250905,000000,17.4,17.55,16.99,16.99,39657,0
+MLP.US,D,20250908,000000,16.96,17,16.72,16.85,19523,0
+MLP.US,D,20250909,000000,16.95,17.1,16.8,16.99,17087,0
+MLP.US,D,20250910,000000,16.89,17.35,16.89,17.08,16382,0
+MLP.US,D,20250911,000000,17.15,18.9508,17.06,18.73,28398,0
+MLP.US,D,20250912,000000,18.73,19.2595,17.49,18.74,17358,0
+MLP.US,D,20250915,000000,18.195,19.76,18.195,19.54,22251,0
+MLP.US,D,20250916,000000,19.15,19.4,19.0101,19.29,13203,0
+MLP.US,D,20250917,000000,19.296,20.34,19.23,19.41,21642,0
+MLP.US,D,20250918,000000,19.685,20.09,19.2481,19.9,19118,0
+MLP.US,D,20250919,000000,20,20.03,18.845,19.06,38538,0
+MLP.US,D,20250922,000000,19.37,19.37,18.83,18.91,9658,0
+MLP.US,D,20250923,000000,18.995,20.06,18.525,19.72,22886,0
+MLP.US,D,20250924,000000,19.71,20,18.91,19.18,14821,0
+MLP.US,D,20250925,000000,19.1209,19.59,18.69,18.97,13653,0
+MLP.US,D,20250926,000000,19.06,19.06,19,19.03,5107,0
+MLP.US,D,20250929,000000,19.26,19.38,18.6587,18.9,23772,0
+MLP.US,D,20250930,000000,18.25,18.67,17.96,18.64,16792,0
+MLP.US,D,20251001,000000,18.44,18.7,17.82,17.85,14015,0
+MLP.US,D,20251002,000000,17.78,18.05,17.62,17.83,15837,0
+MLP.US,D,20251003,000000,18.02,18.26,17.72,17.95,9483,0
+MLP.US,D,20251006,000000,17.8633,17.9241,17.12,17.22,12543,0
+MLP.US,D,20251007,000000,17.174,17.5,17,17.3,25969,0
+MLP.US,D,20251008,000000,16.7901,17.4967,16.7901,17.35,7421,0
+MLP.US,D,20251009,000000,17.25,17.31,16.95,17.2,34804,0
+MLP.US,D,20251010,000000,17.2,17.2,16.46,16.46,20813,0
+MLP.US,D,20251013,000000,16.54,16.86,16.38,16.84,22232,0
+MLP.US,D,20251014,000000,16.83,16.96,16.38,16.4,20454,0
+MLP.US,D,20251015,000000,16.7724,17.005,16.3221,16.49,14939,0
+MLP.US,D,20251016,000000,16.55,16.55,15.84,15.84,15691,0
+MLP.US,D,20251017,000000,15.89,16.56,15.75,16.13,16322,0
+MLP.US,D,20251020,000000,17.0137,17.0137,15.88,16.04,13241,0
+MLP.US,D,20251021,000000,15.955,16.48,15.88,15.97,7500,0
+MLP.US,D,20251022,000000,15.71,16.4,15.71,16.4,11949,0
+MLP.US,D,20251023,000000,16.4953,16.4953,15.75,15.75,7926,0
+MLP.US,D,20251024,000000,15.9947,16.07,15.87,16.05,5798,0
+MLP.US,D,20251027,000000,16.05,16.31,15.75,15.86,9041,0
+MLP.US,D,20251028,000000,16.05,16.05,15.5,15.62,11109,0
+MLP.US,D,20251029,000000,15.76,15.88,14.81,14.81,20295,0
+MLP.US,D,20251030,000000,15.1,15.25,14.75,14.75,10006,0
+MLP.US,D,20251031,000000,14.71,16.2,14.71,16,47376,0
+MLP.US,D,20251103,000000,15.8702,16.4392,15.43,15.5,21771,0
+MLP.US,D,20251104,000000,15.21,15.32,14.96,14.96,15135,0
+MLP.US,D,20251105,000000,14.9,15.51,14.85,15.5,32189,0
+MLP.US,D,20251106,000000,15.14,15.3582,14.1288,14.75,30728,0
+MLP.US,D,20251107,000000,15.2,15.2,14.62,14.87,10202,0
+MLP.US,D,20251110,000000,15,15.35,14.83,15.19,15967,0
+MLP.US,D,20251111,000000,15.05,15.8033,14.961,15.22,6828,0
+MLP.US,D,20251112,000000,15.1,15.345,14.99,15.09,12680,0
+MLP.US,D,20251113,000000,15.23,15.4849,14.7664,14.88,16429,0
+MLP.US,D,20251114,000000,14.83,14.85,14.58,14.6,51856,0
+MLP.US,D,20251117,000000,14.48,14.76,14.18,14.49,63216,0
+MLP.US,D,20251118,000000,14.55,14.73,14.32,14.5,33844,0
+MLP.US,D,20251119,000000,14.375,14.71,13.8393,14.2,30065,0
+MLP.US,D,20251120,000000,14.48,14.95,14.095,14.17,30961,0
+MLP.US,D,20251121,000000,14.225,14.67,14.14,14.46,40256,0
+MLP.US,D,20251124,000000,14.48,15.41,14.48,15,28436,0
+MLP.US,D,20251125,000000,15.29,15.98,15.22,15.47,37462,0
+MLP.US,D,20251126,000000,15.89,16,15.35,15.77,19784,0
+MLP.US,D,20251128,000000,15.7,16,15.465,15.85,23851,0
+MLP.US,D,20251201,000000,16.14,16.3231,15.78,15.88,29518,0
+MLP.US,D,20251202,000000,15.745,16.16,15.745,15.82,18485,0
+MLP.US,D,20251203,000000,16.2384,16.62,15.89,16.62,202888,0
+MLP.US,D,20251204,000000,16.55,16.71,16.2231,16.41,53716,0
+MLP.US,D,20251205,000000,16.31,16.51,16.16,16.46,34822,0
+MLP.US,D,20251208,000000,16.54,16.72,16.05,16.12,27360,0
+MLP.US,D,20251209,000000,16.5,17.135,16.29,16.83,45239,0
+MLP.US,D,20251210,000000,16.96,17.06,16.55,16.71,50076,0
+MLP.US,D,20251211,000000,16.75,17.37,16.58,17.32,56544,0
+MLP.US,D,20251212,000000,17.4456,17.56,16.94,17.14,37227,0
+MLP.US,D,20251215,000000,17.345,17.48,16.98,16.98,20910,0
+MLP.US,D,20251216,000000,16.78,17.04,16.52,16.81,28524,0
+MLP.US,D,20251217,000000,16.82,17.46,16.7,16.88,33312,0
+MLP.US,D,20251218,000000,16.9546,17.43,16.822,16.85,26690,0
+MLP.US,D,20251219,000000,17.045,17.0832,16.77,16.91,49415,0
+MLP.US,D,20251222,000000,16.82,16.98,16.82,16.97,15339,0
+MLP.US,D,20251223,000000,16.89,17.26,16.89,17.19,14955,0
+MLP.US,D,20251224,000000,17.255,17.53,17.0549,17.23,12378,0
+MLP.US,D,20251226,000000,17.25,17.68,17.05,17.35,16804,0
+MLP.US,D,20251229,000000,17.5,17.89,17.07,17.25,29537,0
+MLP.US,D,20251230,000000,17.02,17.25,16.76,16.99,27247,0
+MLP.US,D,20251231,000000,17.14,17.14,16.825,16.94,6126,0
+MLP.US,D,20260102,000000,16.99,16.99,16.62,16.72,14960,0
+MLP.US,D,20260105,000000,16.825,17.135,16.805,16.96,28136,0
+MLP.US,D,20260106,000000,16.62,16.995,16.62,16.88,13353,0
+MLP.US,D,20260107,000000,16.95,16.95,16.67,16.76,19826,0
+MLP.US,D,20260108,000000,16.73,17.17,16.73,16.98,17473,0
+MLP.US,D,20260109,000000,16.96,16.96,16.68,16.84,12502,0
+MLP.US,D,20260112,000000,16.838,17.025,16.71,16.99,8736,0
+MLP.US,D,20260113,000000,16.76,17.24,16.76,17.05,10959,0
+MLP.US,D,20260114,000000,16.92,17.34,16.75,16.98,21943,0
+MLP.US,D,20260115,000000,17.1822,17.21,16.92,16.98,10051,0
+MLP.US,D,20260116,000000,16.9999,17.05,16.885,16.93,19409,0
+MLP.US,D,20260120,000000,16.68,17.08,16.65,16.78,12470,0
+MLP.US,D,20260121,000000,16.9,17.15,16.8,17.15,14077,0
+MLP.US,D,20260122,000000,17,17.2103,16.83,17.09,8485,0
+MLP.US,D,20260123,000000,16.9364,17.325,16.9364,17.13,9033,0
+MLP.US,D,20260126,000000,17.04,17.26,16.86,16.88,11445,0
+MLP.US,D,20260127,000000,16.81,17.15,16.81,17.05,13076,0
+MLP.US,D,20260128,000000,16.98,16.98,16.811,16.83,12183,0
+MLP.US,D,20260129,000000,17.07,17.11,16.85,17.11,9443,0
+MLP.US,D,20260130,000000,17.0916,17.39,16.95,17.13,14789,0
+MLP.US,D,20260202,000000,17.37,17.5,17.18,17.18,15111,0
+MLP.US,D,20260203,000000,17.09,17.6434,16.89,17.06,15798,0
+MLP.US,D,20260204,000000,17.12,17.53,17.12,17.31,20473,0
+MLP.US,D,20260205,000000,17.41,17.44,16.78,17.06,12589,0
+MLP.US,D,20260206,000000,17.41,17.69,16.99,17.12,24085,0
+MLP.US,D,20260209,000000,17.25,17.25,16.945,16.96,19838,0
+MLP.US,D,20260210,000000,17,17.055,16.85,16.91,9720,0
+MLP.US,D,20260211,000000,17.13,17.13,16.81,16.86,13772,0
+MLP.US,D,20260212,000000,16.87,17.07,16.73,16.86,13328,0
+MLP.US,D,20260213,000000,16.85,16.85,16.72,16.78,13255,0
+MLP.US,D,20260217,000000,16.725,17.11,16.725,16.92,6519,0
+MLP.US,D,20260218,000000,17.35,17.358,16.81,16.82,12640,0
diff --git a/daily/us/nyse stocks/2/mmd.us.txt b/daily/us/nyse stocks/2/mmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe8917bfc1271745bccf8a57aacb3450fe670608
--- /dev/null
+++ b/daily/us/nyse stocks/2/mmd.us.txt	
@@ -0,0 +1,3431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMD.US,D,20120627,000000,10.6574,10.716,10.6574,10.6574,455181.12911222,0
+MMD.US,D,20120628,000000,10.6574,10.716,10.6574,10.716,63899.96360272,0
+MMD.US,D,20120629,000000,10.6613,10.716,10.6613,10.716,74236.477642129,0
+MMD.US,D,20120702,000000,10.7335,10.8227,10.6873,10.766,79893.680072313,0
+MMD.US,D,20120703,000000,10.7583,10.7775,10.716,10.7536,24965.344597195,0
+MMD.US,D,20120705,000000,10.8171,11.139,10.7362,10.9794,53965.008985535,0
+MMD.US,D,20120706,000000,10.9304,11.1947,10.743,10.8621,273929.06544756,0
+MMD.US,D,20120709,000000,10.99,11.165,10.8409,10.8477,59176.958999368,0
+MMD.US,D,20120710,000000,10.9794,11.0323,10.716,11.0024,123621.00440992,0
+MMD.US,D,20120711,000000,11.1947,11.1947,10.8227,10.9794,94266.594521636,0
+MMD.US,D,20120712,000000,10.8496,10.9669,10.8304,10.9669,35550.492579378,0
+MMD.US,D,20120713,000000,10.9304,11.1601,10.8996,11.0456,44542.926894662,0
+MMD.US,D,20120716,000000,11.0323,11.1342,10.8757,10.9486,26451.946706928,0
+MMD.US,D,20120717,000000,11.0323,11.1947,10.9035,11.1342,61245.094054755,0
+MMD.US,D,20120718,000000,11.086,11.1592,10.9784,11.092,75220.610319392,0
+MMD.US,D,20120719,000000,11.1601,11.1601,11.0265,11.1034,52183.999320131,0
+MMD.US,D,20120720,000000,11.0593,11.1544,11.0198,11.0198,31334.118646034,0
+MMD.US,D,20120723,000000,11.0024,11.0323,10.8555,11.0323,27722.164464791,0
+MMD.US,D,20120724,000000,11.0967,11.1102,10.9536,11.0649,77828.665945075,0
+MMD.US,D,20120725,000000,11.1544,11.1544,10.9573,10.9612,50173.081280861,0
+MMD.US,D,20120726,000000,10.9871,11.1072,10.9304,10.9304,93404.1780423,0
+MMD.US,D,20120727,000000,11.0092,11.0141,10.8996,10.8996,14279.286604762,0
+MMD.US,D,20120730,000000,10.8708,10.8708,10.6814,10.6873,412928.96348114,0
+MMD.US,D,20120731,000000,10.6873,10.743,10.6574,10.6613,238689.62537399,0
+MMD.US,D,20120801,000000,10.6814,10.6814,10.6046,10.6613,283601.86209996,0
+MMD.US,D,20120802,000000,10.6958,10.7179,10.6544,10.6544,235291.97492585,0
+MMD.US,D,20120803,000000,10.6814,10.716,10.5834,10.6574,167750.92847913,0
+MMD.US,D,20120806,000000,10.6613,10.668,10.6574,10.6574,56188.15013914,0
+MMD.US,D,20120807,000000,10.6613,10.6766,10.6574,10.6574,45684.146288908,0
+MMD.US,D,20120808,000000,10.6574,10.743,10.6574,10.668,81795.365626262,0
+MMD.US,D,20120809,000000,10.668,10.716,10.6613,10.6766,47755.402272448,0
+MMD.US,D,20120810,000000,10.7093,10.7497,10.6613,10.6978,51593.10359002,0
+MMD.US,D,20120813,000000,10.7093,10.7093,10.2845,10.6238,177084.58427236,0
+MMD.US,D,20120814,000000,10.6507,10.6574,10.3911,10.4488,263444.8274756,0
+MMD.US,D,20120815,000000,10.4047,10.6507,10.4047,10.6507,97002.608201551,0
+MMD.US,D,20120816,000000,10.643,10.6574,10.5786,10.6189,58044.062080193,0
+MMD.US,D,20120817,000000,10.5834,10.8354,10.5834,10.6814,85742.299429152,0
+MMD.US,D,20120820,000000,10.6305,10.6814,10.4545,10.6459,133691.19924702,0
+MMD.US,D,20120821,000000,10.5623,10.6459,10.5239,10.6189,79244.527016697,0
+MMD.US,D,20120822,000000,10.5786,10.6189,10.469,10.6189,49659.168445167,0
+MMD.US,D,20120823,000000,10.6189,10.643,10.6103,10.6362,60577.215430231,0
+MMD.US,D,20120824,000000,10.6285,10.7833,10.5834,10.6958,121350.00902466,0
+MMD.US,D,20120827,000000,10.7362,10.7362,10.6103,10.6574,26037.903572096,0
+MMD.US,D,20120828,000000,10.6766,10.7861,10.6362,10.7861,72859.108017715,0
+MMD.US,D,20120829,000000,10.643,10.7861,10.5939,10.7362,47348.641303305,0
+MMD.US,D,20120830,000000,10.794,10.794,10.643,10.643,39333.057499596,0
+MMD.US,D,20120831,000000,10.6574,10.766,10.5623,10.6574,65085.916300479,0
+MMD.US,D,20120904,000000,10.741,10.7748,10.6795,10.741,39039.69025331,0
+MMD.US,D,20120905,000000,10.7718,10.7861,10.6766,10.6873,36114.340265506,0
+MMD.US,D,20120906,000000,10.6574,10.7497,10.6189,10.7093,56345.236856122,0
+MMD.US,D,20120907,000000,10.6958,10.7632,10.6544,10.7179,37729.940738856,0
+MMD.US,D,20120910,000000,10.741,10.7564,10.7179,10.7179,56187.109829755,0
+MMD.US,D,20120911,000000,10.7142,10.7448,10.6728,10.7142,59945.747634141,0
+MMD.US,D,20120912,000000,10.7074,10.7979,10.6795,10.7142,72857.027398947,0
+MMD.US,D,20120913,000000,10.791,10.791,10.6066,10.7142,79032.303902363,0
+MMD.US,D,20120914,000000,10.6603,10.8035,10.6544,10.6863,79589.909732184,0
+MMD.US,D,20120917,000000,10.7487,10.8035,10.6544,10.7266,55457.852951573,0
+MMD.US,D,20120918,000000,10.7689,10.7689,10.6795,10.7335,55283.080975061,0
+MMD.US,D,20120919,000000,10.7142,10.7979,10.52,10.7142,106366.43296692,0
+MMD.US,D,20120920,000000,10.6892,10.7564,10.6863,10.6892,73891.094926642,0
+MMD.US,D,20120921,000000,10.6958,10.8217,10.6863,10.7748,99875.942720155,0
+MMD.US,D,20120924,000000,10.7689,10.8256,10.6285,10.6285,129668.32285909,0
+MMD.US,D,20120925,000000,10.7335,10.741,10.5431,10.6113,268098.13135023,0
+MMD.US,D,20120926,000000,10.6219,10.7632,10.6113,10.7179,84269.22134141,0
+MMD.US,D,20120927,000000,10.7564,10.8082,10.7179,10.7979,113962.77208887,0
+MMD.US,D,20120928,000000,10.8152,10.8304,10.7487,10.7487,134893.79689492,0
+MMD.US,D,20121001,000000,10.8217,10.8217,10.6863,10.7142,111564.85895876,0
+MMD.US,D,20121002,000000,10.7804,10.7979,10.6892,10.6892,122654.55699218,0
+MMD.US,D,20121003,000000,10.7487,10.7487,10.6892,10.7142,118182.26695037,0
+MMD.US,D,20121004,000000,10.7266,10.7632,10.7142,10.7632,113241.83768577,0
+MMD.US,D,20121005,000000,10.7507,10.8082,10.741,10.8082,121629.85224895,0
+MMD.US,D,20121008,000000,10.8082,10.9784,10.7748,10.8911,147075.81978155,0
+MMD.US,D,20121009,000000,10.8911,10.8977,10.8217,10.8977,114359.12996418,0
+MMD.US,D,20121010,000000,10.9151,11.0083,10.8977,11.0083,183042.43611453,0
+MMD.US,D,20121011,000000,10.9986,10.9986,10.8565,10.9757,163284.88029364,0
+MMD.US,D,20121012,000000,10.9919,11.0947,10.9573,11.0668,219841.29995472,0
+MMD.US,D,20121015,000000,11.0668,11.165,10.9919,11.137,205379.95920774,0
+MMD.US,D,20121016,000000,11.1573,11.2169,11.0294,11.1005,272411.2540563,0
+MMD.US,D,20121017,000000,11.137,11.2198,11.0362,11.0765,215628.0469495,0
+MMD.US,D,20121018,000000,11.1092,11.2437,11.062,11.165,203528.20850422,0
+MMD.US,D,20121019,000000,11.165,11.1697,11.0226,11.0294,163662.51260003,0
+MMD.US,D,20121022,000000,11.1062,11.1765,10.9757,11.0728,122595.25935729,0
+MMD.US,D,20121023,000000,11.0804,11.0804,10.9804,11.0226,112353.41347183,0
+MMD.US,D,20121024,000000,11.0226,11.0841,10.9236,10.963,230335.94102048,0
+MMD.US,D,20121025,000000,10.9718,11.0668,10.963,11.0668,131184.0536316,0
+MMD.US,D,20121026,000000,11.0668,11.1092,11.0226,11.062,143101.83793469,0
+MMD.US,D,20121031,000000,11.0428,11.0554,10.7996,10.8669,330100.57063653,0
+MMD.US,D,20121101,000000,10.8767,10.9851,10.863,10.9236,132508.36747743,0
+MMD.US,D,20121102,000000,10.9718,11.0804,10.9236,11.0728,65437.54087227,0
+MMD.US,D,20121105,000000,11.062,11.1467,11.0101,11.0841,172761.05847247,0
+MMD.US,D,20121106,000000,11.062,11.1515,11.0554,11.1005,188216.93499053,0
+MMD.US,D,20121107,000000,11.137,11.3861,11.1092,11.1697,299991.93644487,0
+MMD.US,D,20121108,000000,11.1198,11.3014,11.1198,11.1996,205569.29551562,0
+MMD.US,D,20121109,000000,11.2726,11.3014,11.1996,11.2726,105976.31694792,0
+MMD.US,D,20121112,000000,11.2947,11.4571,11.2169,11.3581,369163.14769631,0
+MMD.US,D,20121113,000000,11.411,11.411,11.2073,11.3388,248709.88536066,0
+MMD.US,D,20121114,000000,11.411,11.411,11.1072,11.2179,177046.09282515,0
+MMD.US,D,20121115,000000,11.2179,11.2573,10.9727,11.1112,219165.0988551,0
+MMD.US,D,20121116,000000,11.1785,11.3889,11.1112,11.2006,294352.41927421,0
+MMD.US,D,20121119,000000,11.3487,11.3995,11.1112,11.3149,205729.50316076,0
+MMD.US,D,20121120,000000,11.3177,11.3783,11.1486,11.2976,278486.66085884,0
+MMD.US,D,20121121,000000,11.3313,11.3783,11.3033,11.3706,165371.74091794,0
+MMD.US,D,20121123,000000,11.3783,11.4869,11.2457,11.2976,133614.2163526,0
+MMD.US,D,20121126,000000,11.3487,11.4177,11.2006,11.3487,278306.68733542,0
+MMD.US,D,20121127,000000,11.2419,11.3487,11.1112,11.2361,388042.6823971,0
+MMD.US,D,20121128,000000,11.2523,11.4274,11.1957,11.3149,212479.03044415,0
+MMD.US,D,20121129,000000,11.3889,11.4274,11.1852,11.2928,271839.0838951,0
+MMD.US,D,20121130,000000,11.2928,11.3284,11.2419,11.2523,313479.54760842,0
+MMD.US,D,20121203,000000,11.3313,11.3313,11.2006,11.2976,243683.11041717,0
+MMD.US,D,20121204,000000,11.2976,11.3313,11.2457,11.3226,216694.36406811,0
+MMD.US,D,20121205,000000,11.3226,11.3995,11.3033,11.3553,245478.68441395,0
+MMD.US,D,20121206,000000,11.411,11.4332,11.2457,11.4043,188620.57503153,0
+MMD.US,D,20121207,000000,11.3487,11.4736,11.2698,11.4611,331561.16501168,0
+MMD.US,D,20121210,000000,11.4908,11.5763,11.2976,11.3553,215698.78798763,0
+MMD.US,D,20121211,000000,11.411,11.4716,11.2698,11.3487,268524.65819768,0
+MMD.US,D,20121212,000000,11.4591,11.6004,11.2793,11.5889,253997.77795951,0
+MMD.US,D,20121213,000000,11.5945,11.6474,11.4158,11.5649,122805.40185287,0
+MMD.US,D,20121214,000000,11.5649,11.5831,11.4217,11.5282,234859.20622211,0
+MMD.US,D,20121217,000000,11.5889,11.5889,11.3812,11.4419,265343.3921014,0
+MMD.US,D,20121218,000000,11.463,11.463,11.2428,11.3524,252881.52599049,0
+MMD.US,D,20121219,000000,11.3111,11.4419,11.3111,11.4034,202462.93169501,0
+MMD.US,D,20121220,000000,11.3812,11.4534,11.2909,11.3936,221259.24164509,0
+MMD.US,D,20121221,000000,11.3398,11.4859,11.3206,11.3975,161321.81648602,0
+MMD.US,D,20121224,000000,11.3206,11.4859,11.3206,11.4466,108988.01261461,0
+MMD.US,D,20121226,000000,11.4158,11.4859,11.2235,11.2312,153421.70702394,0
+MMD.US,D,20121227,000000,11.2553,11.4264,10.5939,10.8689,333422.27849964,0
+MMD.US,D,20121228,000000,10.9486,11.166,10.7025,11.1102,197607.80779987,0
+MMD.US,D,20121231,000000,11.1794,11.3206,11.0765,11.1794,124454.2922265,0
+MMD.US,D,20130102,000000,11.3206,11.4859,11.2371,11.4783,67555.610778092,0
+MMD.US,D,20130103,000000,11.3698,11.4783,11.166,11.2428,241344.49492195,0
+MMD.US,D,20130104,000000,11.1967,11.3812,11.1967,11.3053,132058.95382353,0
+MMD.US,D,20130107,000000,11.3111,11.3351,11.166,11.2149,96833.037771959,0
+MMD.US,D,20130108,000000,11.2947,11.4034,11.2083,11.3698,98962.551081003,0
+MMD.US,D,20130109,000000,11.4332,11.4332,11.2235,11.3005,146122.8963858,0
+MMD.US,D,20130110,000000,11.2947,11.3754,11.2649,11.3457,129329.18199992,0
+MMD.US,D,20130111,000000,11.4005,11.6513,11.3379,11.6157,154623.26436246,0
+MMD.US,D,20130114,000000,11.5677,11.5677,11.3783,11.412,83276.766189074,0
+MMD.US,D,20130115,000000,11.412,11.5264,11.2331,11.3669,178431.78492463,0
+MMD.US,D,20130116,000000,11.3487,11.4399,11.3226,11.4341,99934.200045659,0
+MMD.US,D,20130117,000000,11.4878,11.5447,11.3936,11.4667,177516.31266672,0
+MMD.US,D,20130118,000000,11.4878,11.5524,11.4187,11.51,180013.05518832,0
+MMD.US,D,20130122,000000,11.4878,11.5264,11.3936,11.4236,296052.28480766,0
+MMD.US,D,20130123,000000,11.4611,11.4763,11.359,11.4053,191654.11719526,0
+MMD.US,D,20130124,000000,11.4053,11.5322,11.4053,11.4611,213518.29951875,0
+MMD.US,D,20130125,000000,11.4938,11.5053,11.4053,11.4611,153539.26198433,0
+MMD.US,D,20130128,000000,11.4561,11.4561,11.2284,11.3014,186008.3581683,0
+MMD.US,D,20130129,000000,11.3487,11.3487,11.1871,11.1977,153762.92850187,0
+MMD.US,D,20130130,000000,11.2735,11.359,11.1918,11.3379,112215.05232375,0
+MMD.US,D,20130131,000000,11.3936,11.4005,11.2331,11.2573,145332.26125396,0
+MMD.US,D,20130201,000000,11.3418,11.4005,11.2918,11.3168,89994.043881554,0
+MMD.US,D,20130204,000000,11.3669,11.3669,11.1553,11.2918,175067.4243768,0
+MMD.US,D,20130205,000000,11.3014,11.3313,11.1495,11.2198,210350.55744449,0
+MMD.US,D,20130206,000000,11.163,11.2024,11.092,11.1274,342288.83537945,0
+MMD.US,D,20130207,000000,11.1216,11.2024,11.0496,11.1216,302821.57796934,0
+MMD.US,D,20130208,000000,11.1216,11.1871,11.1034,11.163,137919.01658359,0
+MMD.US,D,20130211,000000,11.1495,11.2823,11.1274,11.2573,142182.20443923,0
+MMD.US,D,20130212,000000,11.2573,11.263,11.1918,11.2573,114057.44024283,0
+MMD.US,D,20130213,000000,11.3053,11.3206,11.2073,11.2466,152249.27834819,0
+MMD.US,D,20130214,000000,11.2592,11.2783,11.1582,11.1842,180742.3120665,0
+MMD.US,D,20130215,000000,11.2139,11.2419,11.137,11.2179,167895.5314835,0
+MMD.US,D,20130219,000000,11.2707,11.2783,11.1582,11.1775,162415.1816486,0
+MMD.US,D,20130220,000000,11.2073,11.2139,11.0831,11.165,123826.98566795,0
+MMD.US,D,20130221,000000,11.2006,11.2783,11.1899,11.1899,105071.24778386,0
+MMD.US,D,20130222,000000,11.2543,11.2707,11.165,11.2139,121856.63969465,0
+MMD.US,D,20130225,000000,11.2139,11.2361,11.1525,11.1899,96399.228758831,0
+MMD.US,D,20130226,000000,11.2265,11.2938,11.094,11.2139,184182.61519939,0
+MMD.US,D,20130227,000000,11.2139,11.2649,11.1525,11.2139,139734.35645865,0
+MMD.US,D,20130228,000000,11.2361,11.2592,11.1707,11.2543,199398.18024976,0
+MMD.US,D,20130301,000000,11.2783,11.2783,11.2006,11.2543,91069.723784608,0
+MMD.US,D,20130304,000000,11.2783,11.2909,11.2179,11.2217,113441.5770875,0
+MMD.US,D,20130305,000000,11.2217,11.2909,11.2179,11.2851,115261.0782001,0
+MMD.US,D,20130306,000000,11.2938,11.2938,11.2466,11.2938,90047.099660138,0
+MMD.US,D,20130307,000000,11.2466,11.3158,11.1947,11.2293,160802.70210341,0
+MMD.US,D,20130308,000000,11.2139,11.2543,11.0987,11.165,128158.83394293,0
+MMD.US,D,20130311,000000,11.2217,11.2217,11.115,11.1842,75198.763822328,0
+MMD.US,D,20130312,000000,11.2073,11.2592,11.115,11.1842,139237.08857313,0
+MMD.US,D,20130313,000000,11.1881,11.2169,11.0822,11.1408,114884.4862031,0
+MMD.US,D,20130314,000000,11.1677,11.1677,10.9005,11.0678,179678.07556669,0
+MMD.US,D,20130315,000000,11.017,11.0678,10.8217,10.9794,230924.75613183,0
+MMD.US,D,20130318,000000,11.0294,11.0765,10.9612,10.9909,194885.31814197,0
+MMD.US,D,20130319,000000,11.0496,11.1362,10.8767,10.9198,289906.13696699,0
+MMD.US,D,20130320,000000,10.9737,11.0822,10.9564,11.0352,212395.80569344,0
+MMD.US,D,20130321,000000,11.0728,11.1034,10.9265,10.9564,164231.56183307,0
+MMD.US,D,20130322,000000,10.9968,11.0678,10.8949,10.9063,192979.47135048,0
+MMD.US,D,20130325,000000,10.9131,10.9909,10.7785,10.7969,170787.59157102,0
+MMD.US,D,20130326,000000,10.8304,10.9343,10.7738,10.9265,96200.529666487,0
+MMD.US,D,20130327,000000,10.8881,11.0418,10.8823,11.0418,114134.42313725,0
+MMD.US,D,20130328,000000,11.086,11.1495,11.0352,11.1495,111013.49498524,0
+MMD.US,D,20130401,000000,11.1112,11.1812,11.086,11.1448,78150.12154473,0
+MMD.US,D,20130402,000000,11.1881,11.1881,11.0728,11.1216,58531.967181288,0
+MMD.US,D,20130403,000000,11.1179,11.1216,11.0418,11.1216,63570.185527993,0
+MMD.US,D,20130404,000000,11.1216,11.1216,11.0496,11.1072,90357.111856568,0
+MMD.US,D,20130405,000000,11.1072,11.1812,11.0967,11.1812,142299.75939962,0
+MMD.US,D,20130408,000000,11.163,11.2341,11.0294,11.0352,105404.14678671,0
+MMD.US,D,20130409,000000,11.0496,11.092,11.0043,11.0728,111430.65904822,0
+MMD.US,D,20130410,000000,11.0496,11.1072,11.0352,11.1072,104289.97543645,0
+MMD.US,D,20130411,000000,11.1333,11.1727,11.1053,11.137,82918.89976098,0
+MMD.US,D,20130412,000000,11.137,11.1438,11.0121,11.0708,113744.30711824,0
+MMD.US,D,20130415,000000,11.0708,11.094,11.0323,11.0756,69861.976682416,0
+MMD.US,D,20130416,000000,11.094,11.094,10.8911,10.9217,178456.75234986,0
+MMD.US,D,20130417,000000,10.9851,10.9881,10.8911,10.9217,131314.09230459,0
+MMD.US,D,20130418,000000,10.9814,11.0841,10.9429,11.0658,88122.52729974,0
+MMD.US,D,20130419,000000,11.0785,11.1053,11.0121,11.0593,75215.408772472,0
+MMD.US,D,20130422,000000,11.094,11.1198,11.0593,11.1198,108267.07821149,0
+MMD.US,D,20130423,000000,11.1198,11.1438,11.0841,11.137,99294.409774499,0
+MMD.US,D,20130424,000000,11.1438,11.1438,11.04,11.0658,107986.19467781,0
+MMD.US,D,20130425,000000,11.0083,11.1246,10.9996,11.0456,174584.72082262,0
+MMD.US,D,20130426,000000,11.0756,11.1438,11.0456,11.1246,89622.653431465,0
+MMD.US,D,20130429,000000,11.1727,11.1785,11.1053,11.1486,91508.734344655,0
+MMD.US,D,20130430,000000,11.1727,11.1785,11.1092,11.1785,73933.747611386,0
+MMD.US,D,20130501,000000,11.1785,11.2235,11.094,11.1727,104166.17861978,0
+MMD.US,D,20130502,000000,11.2275,11.2621,11.1727,11.2321,97484.271446343,0
+MMD.US,D,20130503,000000,11.2486,11.2573,11.0323,11.2235,133468.57303885,0
+MMD.US,D,20130506,000000,11.2235,11.2235,11.1727,11.2198,78080.420816004,0
+MMD.US,D,20130507,000000,11.2235,11.2321,11.1727,11.2321,90139.687195314,0
+MMD.US,D,20130508,000000,11.2235,11.2621,11.1785,11.2321,115361.98821035,0
+MMD.US,D,20130509,000000,11.1967,11.2573,11.1438,11.1967,100059.03717174,0
+MMD.US,D,20130510,000000,11.2006,11.2823,11.1785,11.2823,57123.388275354,0
+MMD.US,D,20130513,000000,11.3158,11.3158,11.1765,11.2169,92119.395953062,0
+MMD.US,D,20130514,000000,11.2255,11.3206,11.2006,11.3158,82834.634700875,0
+MMD.US,D,20130515,000000,11.2698,11.3303,11.1765,11.2169,112487.61338236,0
+MMD.US,D,20130516,000000,11.2293,11.2583,11.1188,11.1284,106921.95817798,0
+MMD.US,D,20130517,000000,11.1687,11.2293,11.091,11.1822,69487.465304176,0
+MMD.US,D,20130520,000000,11.212,11.3111,11.164,11.3111,103358.89853777,0
+MMD.US,D,20130521,000000,11.264,11.2851,11.0728,11.1362,82438.276825573,0
+MMD.US,D,20130522,000000,11.1458,11.164,10.8996,10.965,150868.7877956,0
+MMD.US,D,20130523,000000,10.8526,11.0728,10.8526,11.0024,168935.84086751,0
+MMD.US,D,20130524,000000,11.0486,11.1216,11.0024,11.1216,98081.409032758,0
+MMD.US,D,20130528,000000,11.0822,11.1284,10.8996,10.9698,99618.986302307,0
+MMD.US,D,20130529,000000,10.9824,10.9824,10.5661,10.6978,233368.44287483,0
+MMD.US,D,20130530,000000,10.6746,10.839,10.616,10.7305,263283.57952109,0
+MMD.US,D,20130531,000000,10.6738,10.692,10.5795,10.6179,151466.96569141,0
+MMD.US,D,20130603,000000,10.5718,10.6248,10.2854,10.3796,302514.68670107,0
+MMD.US,D,20130604,000000,10.3489,10.4737,10.2239,10.4737,284949.06275226,0
+MMD.US,D,20130605,000000,10.4969,10.6479,10.4969,10.6479,175518.91864945,0
+MMD.US,D,20130606,000000,10.6661,10.8813,10.6603,10.7448,249395.4492447,0
+MMD.US,D,20130607,000000,10.7641,10.9324,10.6746,10.7477,103711.56341896,0
+MMD.US,D,20130610,000000,10.7507,10.7507,10.4969,10.5323,117413.4783156,0
+MMD.US,D,20130611,000000,10.4815,10.5056,10.2161,10.2738,266967.31504983,0
+MMD.US,D,20130612,000000,10.2393,10.2978,9.93461,9.97584,475422.42879666,0
+MMD.US,D,20130613,000000,9.93461,10.3604,9.80765,10.3535,368381.87534893,0
+MMD.US,D,20130614,000000,10.3056,10.6449,10.0066,10.2978,300239.53007825,0
+MMD.US,D,20130617,000000,10.2777,10.3353,9.98161,10.0115,252662.02071047,0
+MMD.US,D,20130618,000000,9.94025,10.0961,9.85472,10.0826,276738.94109373,0
+MMD.US,D,20130619,000000,10.0826,10.3604,10.0239,10.2709,309105.04664868,0
+MMD.US,D,20130620,000000,10.1585,10.2709,9.98161,10.2451,195422.11778409,0
+MMD.US,D,20130621,000000,10.4959,10.4959,10.0403,10.1114,188844.2415491,0
+MMD.US,D,20130624,000000,10.1037,10.1037,9.40584,9.71057,354391.79475291,0
+MMD.US,D,20130625,000000,9.63464,9.73657,9.42893,9.65003,416495.14404946,0
+MMD.US,D,20130626,000000,9.79327,10.1431,9.78448,10.1431,215477.20208882,0
+MMD.US,D,20130627,000000,10.1162,10.3728,9.99415,10.3306,250997.52569608,0
+MMD.US,D,20130628,000000,10.421,10.421,10.1008,10.1507,135428.5159183,0
+MMD.US,D,20130701,000000,10.5508,10.5873,10.148,10.2287,138727.33697495,0
+MMD.US,D,20130702,000000,10.3604,10.4113,10.1008,10.2451,92639.550645062,0
+MMD.US,D,20130703,000000,10.1431,10.3728,10.1008,10.3113,72556.377986972,0
+MMD.US,D,20130705,000000,10.2826,10.346,10.1959,10.2663,91577.394763999,0
+MMD.US,D,20130708,000000,10.294,10.294,9.90571,9.97017,173550.65329492,0
+MMD.US,D,20130709,000000,9.97017,9.99892,9.74317,9.94025,238940.33993555,0
+MMD.US,D,20130710,000000,9.93075,9.9644,9.76919,9.94608,233244.64605814,0
+MMD.US,D,20130711,000000,9.99703,10.0961,9.86534,9.94322,179365.98275149,0
+MMD.US,D,20130712,000000,9.91254,9.96818,9.8001,9.88936,98183.359352389,0
+MMD.US,D,20130715,000000,9.84704,9.90284,9.61925,9.65097,210526.36973039,0
+MMD.US,D,20130716,000000,9.63464,9.64713,9.36741,9.5462,443517.18029882,0
+MMD.US,D,20130717,000000,9.56061,9.69907,9.51832,9.64713,144991.03977601,0
+MMD.US,D,20130718,000000,9.60387,9.82684,9.60387,9.73948,283219.02824665,0
+MMD.US,D,20130719,000000,9.68265,9.68651,9.48083,9.60003,213137.54628421,0
+MMD.US,D,20130722,000000,9.59427,9.60003,9.36164,9.43854,263313.74849322,0
+MMD.US,D,20130723,000000,9.40584,9.50006,9.29435,9.38664,308208.29995968,0
+MMD.US,D,20130724,000000,9.34722,9.42988,9.20015,9.36164,304826.25415231,0
+MMD.US,D,20130725,000000,9.30973,9.32126,9.12064,9.16651,201905.32586519,0
+MMD.US,D,20130726,000000,9.17132,9.33184,9.17132,9.33184,226444.14361495,0
+MMD.US,D,20130729,000000,9.30589,9.37414,9.27513,9.30589,106427.81122059,0
+MMD.US,D,20130730,000000,9.34722,9.45104,9.24534,9.33857,201154.22248994,0
+MMD.US,D,20130731,000000,9.34722,9.50678,9.25205,9.48083,265685.65388874,0
+MMD.US,D,20130801,000000,9.48851,9.53082,9.34722,9.34722,176460.39864197,0
+MMD.US,D,20130802,000000,9.43373,9.53082,9.40009,9.48083,91109.2555412,0
+MMD.US,D,20130805,000000,9.45681,9.57888,9.39432,9.47699,194785.44844111,0
+MMD.US,D,20130806,000000,9.42988,9.5116,9.27513,9.32126,163360.82287867,0
+MMD.US,D,20130807,000000,9.28089,9.44718,9.1963,9.28089,133747.37595377,0
+MMD.US,D,20130808,000000,9.28089,9.37414,9.25494,9.30973,120348.19108786,0
+MMD.US,D,20130809,000000,9.25205,9.34145,9.17611,9.31647,110164.6025279,0
+MMD.US,D,20130812,000000,9.40584,9.56543,9.10153,9.15305,352387.11856995,0
+MMD.US,D,20130813,000000,9.16361,9.17324,8.99309,9.0253,238572.0704136,0
+MMD.US,D,20130814,000000,8.99309,9.03491,8.75307,8.84544,465193.06662382,0
+MMD.US,D,20130815,000000,8.71664,8.79583,8.59966,8.68839,454239.64911969,0
+MMD.US,D,20130816,000000,8.6285,8.87179,8.62291,8.77613,240494.56215523,0
+MMD.US,D,20130819,000000,8.7597,8.87757,8.72499,8.81439,140807.95574295,0
+MMD.US,D,20130820,000000,8.78834,8.90341,8.7029,8.87179,352297.65196292,0
+MMD.US,D,20130821,000000,8.93061,8.97186,8.77613,8.88408,255570.72574814,0
+MMD.US,D,20130822,000000,8.90341,9.10824,8.85313,9.0253,227351.2933978,0
+MMD.US,D,20130823,000000,9.07463,9.13026,8.95301,9.10346,211894.37657034,0
+MMD.US,D,20130826,000000,9.13382,9.19342,9.0053,9.01596,187275.45499802,0
+MMD.US,D,20130827,000000,8.99309,9.1197,8.97186,9.05078,204926.38431631,0
+MMD.US,D,20130828,000000,9.0053,9.1197,8.93061,9.11403,207615.58407395,0
+MMD.US,D,20130829,000000,9.06787,9.31453,8.93061,9.27993,184943.08135909,0
+MMD.US,D,20130830,000000,9.23283,9.27993,9.14056,9.22322,92823.685406028,0
+MMD.US,D,20130903,000000,9.21553,9.27321,9.13286,9.23283,93776.608801771,0
+MMD.US,D,20130904,000000,9.20303,9.27897,9.08028,9.092,141791.04811085,0
+MMD.US,D,20130905,000000,9.18573,9.19246,9.02338,9.07271,103074.89407595,0
+MMD.US,D,20130906,000000,9.08028,9.12832,8.97097,9.06114,219296.17783749,0
+MMD.US,D,20130909,000000,9.30396,9.30396,9.0053,9.00914,100015.34417761,0
+MMD.US,D,20130910,000000,9.20976,9.22225,8.9455,8.99117,137471.68354848,0
+MMD.US,D,20130911,000000,8.99309,9.0253,8.92023,8.95301,163704.12497537,0
+MMD.US,D,20130912,000000,9.07271,9.19246,9.02817,9.06692,202600.25253371,0
+MMD.US,D,20130913,000000,9.03962,9.15592,9.03962,9.10346,134237.36167363,0
+MMD.US,D,20130916,000000,9.15113,9.19822,9.06692,9.08028,213250.94000707,0
+MMD.US,D,20130917,000000,9.08594,9.20303,9.00722,9.15113,235305.49894783,0
+MMD.US,D,20130918,000000,9.12355,9.3578,9.09778,9.33088,213617.12891025,0
+MMD.US,D,20130919,000000,9.3357,9.34145,9.13959,9.2261,276706.69150283,0
+MMD.US,D,20130920,000000,9.19822,9.30877,9.1197,9.17324,122153.12786908,0
+MMD.US,D,20130923,000000,9.20303,9.34145,9.15592,9.19246,180430.21925131,0
+MMD.US,D,20130924,000000,9.24918,9.27897,9.09778,9.22225,273279.91239194,0
+MMD.US,D,20130925,000000,9.20976,9.26647,9.16267,9.20303,119567.95904986,0
+MMD.US,D,20130926,000000,9.18573,9.26647,9.18573,9.24148,119410.87233288,0
+MMD.US,D,20130927,000000,9.23859,9.24148,9.19246,9.20303,172146.23562653,0
+MMD.US,D,20130930,000000,9.20303,9.30396,9.16267,9.23283,144122.38144038,0
+MMD.US,D,20131001,000000,9.26647,9.35395,9.23283,9.31453,145816.00511752,0
+MMD.US,D,20131002,000000,9.29915,9.36644,9.24918,9.31453,83580.536529202,0
+MMD.US,D,20131003,000000,9.30877,9.34626,9.22225,9.24918,97415.611026998,0
+MMD.US,D,20131004,000000,9.24918,9.34145,9.23283,9.32511,83960.249454363,0
+MMD.US,D,20131007,000000,9.25975,9.29915,9.15592,9.19822,125790.04947556,0
+MMD.US,D,20131008,000000,9.16267,9.30396,9.13959,9.19822,109648.60907343,0
+MMD.US,D,20131009,000000,9.17995,9.24918,9.16267,9.19246,125116.96930411,0
+MMD.US,D,20131010,000000,9.27128,9.45681,9.15976,9.1838,143620.95231729,0
+MMD.US,D,20131011,000000,9.21361,9.21361,9.11596,9.15976,162682.54116029,0
+MMD.US,D,20131014,000000,9.06885,9.1264,8.9761,9.02625,193972.9668122,0
+MMD.US,D,20131015,000000,9.14152,9.1838,8.99781,9.06885,147717.69067148,0
+MMD.US,D,20131016,000000,9.06885,9.1963,9.04422,9.16651,133688.07831886,0
+MMD.US,D,20131017,000000,9.13123,9.3924,9.06307,9.36548,228677.6878624,0
+MMD.US,D,20131018,000000,9.35683,9.47699,9.26455,9.29723,169653.65434246,0
+MMD.US,D,20131021,000000,9.31839,9.34049,9.21361,9.28377,160545.74568557,0
+MMD.US,D,20131022,000000,9.35971,9.39721,9.21937,9.26455,183148.54767169,0
+MMD.US,D,20131023,000000,9.25302,9.43854,9.25302,9.30299,161083.58563709,0
+MMD.US,D,20131024,000000,9.29723,9.41067,9.20784,9.22418,157729.62818308,0
+MMD.US,D,20131025,000000,9.26455,9.31261,9.22899,9.25782,191948.52475094,0
+MMD.US,D,20131028,000000,9.28377,9.35203,9.26455,9.30781,220721.40169357,0
+MMD.US,D,20131029,000000,9.32895,9.38375,9.21937,9.27801,245495.32936409,0
+MMD.US,D,20131030,000000,9.27128,9.33472,9.20784,9.25782,185413.30120066,0
+MMD.US,D,20131031,000000,9.25782,9.27801,9.20784,9.20784,161247.95451976,0
+MMD.US,D,20131101,000000,9.21361,9.21937,9.0949,9.0949,196345.9125171,0
+MMD.US,D,20131104,000000,9.11596,9.27801,9.0996,9.15976,263894.24112948,0
+MMD.US,D,20131105,000000,9.1838,9.22418,9.10538,9.1838,183180.79726259,0
+MMD.US,D,20131106,000000,9.18957,9.25302,9.07655,9.0949,212264.72671104,0
+MMD.US,D,20131107,000000,9.07655,9.1367,9.0301,9.06307,195807.03225618,0
+MMD.US,D,20131108,000000,9.06307,9.06307,8.89515,8.98924,379421.6385319,0
+MMD.US,D,20131111,000000,8.95301,9.04422,8.90341,8.92964,148444.8669309,0
+MMD.US,D,20131112,000000,8.88784,8.9761,8.79489,8.91937,264445.60510302,0
+MMD.US,D,20131113,000000,8.87466,8.9455,8.84102,8.91186,366476.02855744,0
+MMD.US,D,20131114,000000,8.95022,8.97974,8.87082,8.9063,282703.03479219,0
+MMD.US,D,20131115,000000,8.89985,8.95022,8.88688,8.89225,242194.42768869,0
+MMD.US,D,20131118,000000,8.93889,8.93889,8.88688,8.91649,273912.42049741,0
+MMD.US,D,20131119,000000,8.87939,8.97512,8.85411,8.95022,433585.34660978,0
+MMD.US,D,20131120,000000,8.92589,8.95022,8.89225,8.9063,283209.6654622,0
+MMD.US,D,20131121,000000,8.9063,9.00242,8.9063,8.93889,285038.52935926,0
+MMD.US,D,20131122,000000,8.92589,8.9633,8.87082,8.89225,429016.30779528,0
+MMD.US,D,20131125,000000,8.91186,8.97512,8.87082,8.92023,340894.82080491,0
+MMD.US,D,20131126,000000,8.97097,9.03394,8.95022,8.95773,253180.0947837,0
+MMD.US,D,20131127,000000,8.93436,8.99117,8.87082,8.93889,271789.14904467,0
+MMD.US,D,20131129,000000,9.00242,9.01501,8.93889,8.95022,88745.672620755,0
+MMD.US,D,20131202,000000,9.00242,9.02433,8.88688,8.99117,237582.73618942,0
+MMD.US,D,20131203,000000,8.97097,9.0498,8.97097,9.0301,371244.80677367,0
+MMD.US,D,20131204,000000,9.0301,9.04144,8.87082,8.9455,344706.51438789,0
+MMD.US,D,20131205,000000,8.95773,8.95773,8.87939,8.87939,257697.11812902,0
+MMD.US,D,20131206,000000,8.93436,8.97097,8.87466,8.89225,376918.65415403,0
+MMD.US,D,20131209,000000,8.92023,8.93436,8.87939,8.91186,273947.79101647,0
+MMD.US,D,20131210,000000,8.91649,9.02059,8.88688,9.02059,308075.14035854,0
+MMD.US,D,20131211,000000,8.97974,9.04144,8.93889,9.01501,323627.76564931,0
+MMD.US,D,20131212,000000,9.0378,9.11403,8.98829,9.02241,498849.15581493,0
+MMD.US,D,20131213,000000,9.0053,9.07941,8.93889,9.00914,423094.86678154,0
+MMD.US,D,20131216,000000,9.00914,9.05941,8.97097,8.99683,412118.56247098,0
+MMD.US,D,20131217,000000,9.0378,9.24243,8.9761,9.12547,447369.44594776,0
+MMD.US,D,20131218,000000,9.15305,9.1838,9.10346,9.13574,392699.10719989,0
+MMD.US,D,20131219,000000,9.10824,9.28089,9.10824,9.27513,536717.45770188,0
+MMD.US,D,20131220,000000,9.31741,9.60869,9.23283,9.57022,637162.44965507,0
+MMD.US,D,20131223,000000,9.5837,9.68555,9.45968,9.54908,661370.44902072,0
+MMD.US,D,20131224,000000,9.62502,9.69714,9.45968,9.57022,273612.81139481,0
+MMD.US,D,20131226,000000,9.59714,9.63174,9.37317,9.62502,417153.65988954,0
+MMD.US,D,20131227,000000,9.59235,9.60869,9.40682,9.44334,306690.48856842,0
+MMD.US,D,20131230,000000,9.39432,9.40105,9.2261,9.2261,694113.14657266,0
+MMD.US,D,20131231,000000,9.25398,9.44239,9.18957,9.44239,767777.45405361,0
+MMD.US,D,20140102,000000,9.40105,9.65866,9.35298,9.6481,273151.9543377,0
+MMD.US,D,20140103,000000,9.6481,9.79423,9.52025,9.76919,263142.09744488,0
+MMD.US,D,20140106,000000,9.76919,9.78448,9.66535,9.73366,135030.07742424,0
+MMD.US,D,20140107,000000,9.7643,9.77893,9.62502,9.72687,180329.30924106,0
+MMD.US,D,20140108,000000,9.67213,9.69134,9.59714,9.67213,135574.15923205,0
+MMD.US,D,20140109,000000,9.70572,9.71931,9.6481,9.66535,121870.16371666,0
+MMD.US,D,20140110,000000,9.70572,9.87391,9.70572,9.82115,132637.36584104,0
+MMD.US,D,20140113,000000,9.90472,9.92105,9.78253,9.88453,97588.302384741,0
+MMD.US,D,20140114,000000,9.898,9.94906,9.78838,9.81832,126370.54211183,0
+MMD.US,D,20140115,000000,9.93263,10.0451,9.87785,9.99892,134119.80671323,0
+MMD.US,D,20140116,000000,9.99892,10.0451,9.92105,9.96141,136028.77443286,0
+MMD.US,D,20140117,000000,9.93263,9.99315,9.898,9.92105,167910.09581489,0
+MMD.US,D,20140121,000000,9.93649,9.94906,9.86534,9.87785,196247.08312561,0
+MMD.US,D,20140122,000000,9.93263,9.96818,9.87785,9.90472,198940.44412079,0
+MMD.US,D,20140123,000000,9.94906,10.1421,9.94906,10.1364,201407.01767025,0
+MMD.US,D,20140124,000000,10.0913,10.1883,10.0913,10.1229,193101.18754841,0
+MMD.US,D,20140127,000000,10.1057,10.1883,10.1057,10.1364,116525.05410166,0
+MMD.US,D,20140128,000000,10.2009,10.2239,10.1114,10.1816,134027.21917805,0
+MMD.US,D,20140129,000000,10.2383,10.2663,10.1461,10.2239,211958.87575214,0
+MMD.US,D,20140130,000000,10.2383,10.295,10.1633,10.2239,89003.669347987,0
+MMD.US,D,20140131,000000,10.2422,10.2527,10.0863,10.1575,119103.98106461,0
+MMD.US,D,20140203,000000,10.1883,10.2786,10.0076,10.0576,154819.88283602,0
+MMD.US,D,20140204,000000,10.1364,10.2085,10.0643,10.0913,115740.66082612,0
+MMD.US,D,20140205,000000,10.1182,10.2315,10.097,10.1287,65263.809205142,0
+MMD.US,D,20140206,000000,10.1364,10.2085,10.0913,10.2009,97553.97217507,0
+MMD.US,D,20140207,000000,10.2085,10.2786,10.1749,10.2422,83243.476288789,0
+MMD.US,D,20140210,000000,10.2786,10.2786,10.1421,10.1507,130228.00930769,0
+MMD.US,D,20140211,000000,10.1421,10.2585,10.0913,10.1749,84331.63990445,0
+MMD.US,D,20140212,000000,10.294,10.294,10.0681,10.1153,156873.45356005,0
+MMD.US,D,20140213,000000,10.098,10.1855,10.098,10.1787,73923.344517546,0
+MMD.US,D,20140214,000000,10.1537,10.2403,10.1287,10.2056,68513.735720753,0
+MMD.US,D,20140218,000000,10.1739,10.2634,10.1739,10.194,55538.997083525,0
+MMD.US,D,20140219,000000,10.1787,10.2758,10.1614,10.2565,134746.0729624,0
+MMD.US,D,20140220,000000,10.2565,10.2874,10.1335,10.149,156568.64291054,0
+MMD.US,D,20140221,000000,10.194,10.2634,10.1537,10.2221,103344.33420641,0
+MMD.US,D,20140224,000000,10.2363,10.247,10.1095,10.1441,104916.24168563,0
+MMD.US,D,20140225,000000,10.1335,10.2056,10.1199,10.1979,78770.145937594,0
+MMD.US,D,20140226,000000,10.2634,10.2729,10.1614,10.2729,100401.29895907,0
+MMD.US,D,20140227,000000,10.2729,10.2758,10.1402,10.1855,110475.65503372,0
+MMD.US,D,20140228,000000,10.1979,10.2517,10.1739,10.194,99518.076292058,0
+MMD.US,D,20140303,000000,10.194,10.2758,10.194,10.2296,96564.637950888,0
+MMD.US,D,20140304,000000,10.2517,10.2826,10.247,10.2826,91280.906589559,0
+MMD.US,D,20140305,000000,10.2874,10.3786,10.2826,10.3517,106057.46107988,0
+MMD.US,D,20140306,000000,10.3786,10.3786,10.2565,10.2729,51132.246532907,0
+MMD.US,D,20140307,000000,10.3123,10.3123,10.1979,10.2517,52424.310787832,0
+MMD.US,D,20140310,000000,10.247,10.3431,10.2123,10.2988,77730.876862979,0
+MMD.US,D,20140311,000000,10.2988,10.3728,10.0835,10.1979,202098.82341061,0
+MMD.US,D,20140312,000000,10.2488,10.3037,10.2451,10.2806,51077.110135555,0
+MMD.US,D,20140313,000000,10.3037,10.3431,10.2488,10.2719,110548.47669059,0
+MMD.US,D,20140314,000000,10.2864,10.3363,10.2719,10.3181,65977.461442565,0
+MMD.US,D,20140317,000000,10.3316,10.3575,10.2738,10.3249,64728.049872383,0
+MMD.US,D,20140318,000000,10.3363,10.3363,10.2681,10.3249,100446.03226259,0
+MMD.US,D,20140319,000000,10.3249,10.3892,10.3104,10.3489,286780.00726807,0
+MMD.US,D,20140320,000000,10.3316,10.3643,10.2738,10.3181,122626.46863881,0
+MMD.US,D,20140321,000000,10.3431,10.3892,10.3037,10.3776,106034.57427341,0
+MMD.US,D,20140324,000000,10.3892,10.4488,10.3249,10.3719,148057.87184004,0
+MMD.US,D,20140325,000000,10.4122,10.422,10.2738,10.3104,94965.682427681,0
+MMD.US,D,20140326,000000,10.3104,10.3776,10.2738,10.3431,89464.526405099,0
+MMD.US,D,20140327,000000,10.3104,10.4122,10.3104,10.4057,48524.190907224,0
+MMD.US,D,20140328,000000,10.3978,10.418,10.3719,10.4057,68175.635170954,0
+MMD.US,D,20140331,000000,10.418,10.418,10.3363,10.3363,93217.962662564,0
+MMD.US,D,20140401,000000,10.3575,10.4122,10.3575,10.3825,69431.288597441,0
+MMD.US,D,20140402,000000,10.3719,10.3719,10.2451,10.2864,89094.176264394,0
+MMD.US,D,20140403,000000,10.2806,10.3776,10.2738,10.3776,113416.60966228,0
+MMD.US,D,20140404,000000,10.3892,10.3892,10.2681,10.2921,66037.799386835,0
+MMD.US,D,20140407,000000,10.2921,10.3575,10.2921,10.3431,86959.461408429,0
+MMD.US,D,20140408,000000,10.3104,10.3865,10.3104,10.3363,105014.03076771,0
+MMD.US,D,20140409,000000,10.3575,10.3825,10.3249,10.3249,69150.405063761,0
+MMD.US,D,20140410,000000,10.3363,10.3825,10.3316,10.3776,125371.84510318,0
+MMD.US,D,20140411,000000,10.3882,10.4469,10.3411,10.3796,104863.18590704,0
+MMD.US,D,20140414,000000,10.3865,10.395,10.2883,10.3066,138010.56380938,0
+MMD.US,D,20140415,000000,10.322,10.3882,10.3142,10.3882,87594.05013267,0
+MMD.US,D,20140416,000000,10.4094,10.4883,10.3604,10.4652,119088.37642384,0
+MMD.US,D,20140417,000000,10.4708,10.4959,10.395,10.4249,83589.89931366,0
+MMD.US,D,20140421,000000,10.4018,10.4998,10.4018,10.4998,102736.79352615,0
+MMD.US,D,20140422,000000,10.5046,10.5948,10.4767,10.5651,89176.36070573,0
+MMD.US,D,20140423,000000,10.5412,10.5948,10.5046,10.5412,112620.77298352,0
+MMD.US,D,20140424,000000,10.5718,10.6007,10.5342,10.6007,81643.480456197,0
+MMD.US,D,20140425,000000,10.5873,10.6238,10.5873,10.5948,81470.789098455,0
+MMD.US,D,20140428,000000,10.6459,10.7179,10.6277,10.6325,131640.74945117,0
+MMD.US,D,20140429,000000,10.6574,10.6574,10.5489,10.5776,87023.960590238,0
+MMD.US,D,20140430,000000,10.6238,10.8082,10.5584,10.8082,194687.65935901,0
+MMD.US,D,20140501,000000,10.8082,10.9832,10.7497,10.8015,184949.32321539,0
+MMD.US,D,20140502,000000,10.8439,10.8841,10.7757,10.7757,73827.636054218,0
+MMD.US,D,20140505,000000,10.8015,10.8304,10.7458,10.7823,59702.315238286,0
+MMD.US,D,20140506,000000,10.7823,10.8776,10.7823,10.8776,81550.892921022,0
+MMD.US,D,20140507,000000,10.8977,10.9476,10.7823,10.8659,127293.29653544,0
+MMD.US,D,20140508,000000,10.8526,10.9025,10.8082,10.8152,100750.8429121,0
+MMD.US,D,20140509,000000,10.8526,10.8841,10.8256,10.8612,68367.05209761,0
+MMD.US,D,20140512,000000,10.8708,10.9334,10.8304,10.8901,80966.239047215,0
+MMD.US,D,20140513,000000,10.9005,11.018,10.9005,10.9304,91508.734344655,0
+MMD.US,D,20140514,000000,10.9814,11.0728,10.8649,10.8949,150680.49179712,0
+MMD.US,D,20140515,000000,10.9217,11.0033,10.8747,10.9151,165582.92372286,0
+MMD.US,D,20140516,000000,10.9151,10.9612,10.8699,10.9005,134221.75703286,0
+MMD.US,D,20140519,000000,10.8949,10.9564,10.8871,10.9005,108900.62662633,0
+MMD.US,D,20140520,000000,10.9151,10.9612,10.8871,10.9612,92647.873120135,0
+MMD.US,D,20140521,000000,10.9516,11.0033,10.9304,10.9958,123854.03371194,0
+MMD.US,D,20140522,000000,11.0033,11.0775,10.9669,11.0728,111392.16760102,0
+MMD.US,D,20140523,000000,11.0831,11.088,10.9448,11.0092,66444.56035598,0
+MMD.US,D,20140527,000000,11.0236,11.137,10.989,11.137,131843.60978103,0
+MMD.US,D,20140528,000000,11.1418,11.24,11.1418,11.2235,141124.20979568,0
+MMD.US,D,20140529,000000,11.2139,11.2331,11.1216,11.1467,141071.15401711,0
+MMD.US,D,20140530,000000,11.2073,11.2139,11.018,11.0456,179894.45991855,0
+MMD.US,D,20140602,000000,11.0831,11.1467,11.0775,11.137,93836.946746044,0
+MMD.US,D,20140603,000000,11.1467,11.2006,10.938,10.9718,85428.125995185,0
+MMD.US,D,20140604,000000,10.9669,10.9861,10.9005,10.9217,100028.8681996,0
+MMD.US,D,20140605,000000,10.9005,10.9814,10.8496,10.9217,75699.15263603,0
+MMD.US,D,20140606,000000,10.9718,11.0313,10.9564,11.0092,93874.397883868,0
+MMD.US,D,20140609,000000,10.989,11.0236,10.9304,10.9516,135246.46177611,0
+MMD.US,D,20140610,000000,10.938,10.9612,10.8747,10.8823,78893.942754291,0
+MMD.US,D,20140611,000000,10.8699,10.9448,10.8649,10.9005,101282.44100733,0
+MMD.US,D,20140612,000000,10.9419,10.965,10.9265,10.9265,63928.051956089,0
+MMD.US,D,20140613,000000,10.9265,11.0006,10.9265,10.9708,66804.507402844,0
+MMD.US,D,20140616,000000,10.965,11.0207,10.863,10.8679,126791.86741235,0
+MMD.US,D,20140617,000000,10.8546,10.8919,10.7497,10.7689,123752.0833923,0
+MMD.US,D,20140618,000000,10.7555,10.8304,10.7458,10.8304,143791.56305626,0
+MMD.US,D,20140619,000000,10.8679,10.9265,10.7344,10.7497,193086.62321701,0
+MMD.US,D,20140620,000000,10.7632,10.8015,10.7555,10.7757,60556.409242549,0
+MMD.US,D,20140623,000000,10.8304,10.9198,10.8082,10.9112,184277.28335334,0
+MMD.US,D,20140624,000000,10.9198,10.9419,10.6958,10.7344,366534.28588294,0
+MMD.US,D,20140625,000000,10.7757,10.8718,10.7757,10.8679,192790.13504259,0
+MMD.US,D,20140626,000000,10.8996,10.9353,10.8718,10.9112,85468.69806116,0
+MMD.US,D,20140627,000000,10.9486,11.0083,10.9265,11.0006,269187.3352753,0
+MMD.US,D,20140630,000000,11.0006,11.0506,10.9708,11.0506,139223.56455113,0
+MMD.US,D,20140701,000000,11.0765,11.0765,10.9582,10.9582,90958.41068052,0
+MMD.US,D,20140702,000000,10.9353,10.9804,10.7227,10.741,202167.48382994,0
+MMD.US,D,20140703,000000,10.741,10.741,10.6479,10.6776,66104.379187414,0
+MMD.US,D,20140707,000000,10.6554,10.8227,10.6554,10.7689,176865.07899236,0
+MMD.US,D,20140708,000000,10.8082,10.8304,10.7555,10.7632,106400.7631766,0
+MMD.US,D,20140709,000000,10.8015,10.8015,10.6892,10.7093,193972.9668122,0
+MMD.US,D,20140710,000000,10.7458,10.7632,10.6113,10.6843,192790.13504259,0
+MMD.US,D,20140711,000000,10.7448,10.7814,10.7199,10.7401,103409.8736976,0
+MMD.US,D,20140714,000000,10.7853,10.7853,10.6603,10.7335,111833.25877983,0
+MMD.US,D,20140715,000000,10.7497,10.7497,10.6536,10.694,79079.117824642,0
+MMD.US,D,20140716,000000,10.6873,10.7546,10.6873,10.7401,97605.987644272,0
+MMD.US,D,20140717,000000,10.8073,10.8073,10.7335,10.7612,97297.015757221,0
+MMD.US,D,20140718,000000,10.7853,10.8142,10.7546,10.7814,76065.341539199,0
+MMD.US,D,20140721,000000,10.8256,10.8785,10.8207,10.8304,81731.906753837,0
+MMD.US,D,20140722,000000,10.8911,10.8911,10.8496,10.8708,103406.75276945,0
+MMD.US,D,20140723,000000,10.8621,10.8785,10.8304,10.8429,86555.821367439,0
+MMD.US,D,20140724,000000,10.8496,10.8911,10.8304,10.8841,99213.265642547,0
+MMD.US,D,20140725,000000,10.8911,11.0083,10.8708,10.9804,133297.96229988,0
+MMD.US,D,20140728,000000,10.9851,11.0083,10.9536,10.965,98152.150070869,0
+MMD.US,D,20140729,000000,10.9708,10.9881,10.8785,10.9419,189273.88932468,0
+MMD.US,D,20140730,000000,10.9255,10.9343,10.8304,10.8429,78332.17568693,0
+MMD.US,D,20140731,000000,10.8073,10.9112,10.7853,10.8364,144672.7051045,0
+MMD.US,D,20140801,000000,10.8841,10.9343,10.7335,10.7546,213119.86102468,0
+MMD.US,D,20140804,000000,10.7546,10.8142,10.7335,10.7853,59582.679659128,0
+MMD.US,D,20140805,000000,10.7335,10.8621,10.7295,10.8429,117488.38059126,0
+MMD.US,D,20140806,000000,10.8911,10.9255,10.8536,10.9255,139617.84180767,0
+MMD.US,D,20140807,000000,10.9255,10.9536,10.8669,10.9255,56262.012105404,0
+MMD.US,D,20140808,000000,10.9708,10.9881,10.9573,10.9881,93180.511524741,0
+MMD.US,D,20140811,000000,10.9881,10.9881,10.9573,10.965,30558.04784557,0
+MMD.US,D,20140812,000000,10.9851,11.0362,10.9573,11.0083,79175.866597354,0
+MMD.US,D,20140813,000000,11.063,11.0688,10.9005,10.9688,122497.4702752,0
+MMD.US,D,20140814,000000,10.9986,11.0333,10.963,11.0333,49593.628953972,0
+MMD.US,D,20140815,000000,11.0198,11.0765,10.9841,11.0554,98983.357268685,0
+MMD.US,D,20140818,000000,11.0333,11.0822,11.0073,11.0198,63328.833750907,0
+MMD.US,D,20140819,000000,11.063,11.063,10.9986,11.0265,71878.096268605,0
+MMD.US,D,20140820,000000,11.063,11.1342,11.0486,11.1255,104034.05932798,0
+MMD.US,D,20140821,000000,11.1707,11.1707,11.0409,11.0486,130942.70185449,0
+MMD.US,D,20140822,000000,11.0409,11.0688,10.9688,10.9986,76957.926990669,0
+MMD.US,D,20140825,000000,11.0409,11.0486,10.8881,10.938,167447.15813902,0
+MMD.US,D,20140826,000000,10.9688,10.9871,10.8959,10.9841,153607.92240367,0
+MMD.US,D,20140827,000000,11.0198,11.0554,10.9919,11.0554,86152.181326448,0
+MMD.US,D,20140828,000000,11.115,11.1785,11.0822,11.1563,93748.520448402,0
+MMD.US,D,20140829,000000,11.2139,11.2331,11.165,11.1937,67991.500409986,0
+MMD.US,D,20140902,000000,11.2006,11.2189,11.1707,11.1707,90699.373643905,0
+MMD.US,D,20140903,000000,11.1937,11.2139,11.093,11.115,62276.040654299,0
+MMD.US,D,20140904,000000,11.14,11.1495,11.086,11.0977,109138.85747528,0
+MMD.US,D,20140905,000000,11.1495,11.1707,11.0333,11.0554,118824.1378403,0
+MMD.US,D,20140908,000000,11.086,11.2189,10.9986,11.0486,99703.251362411,0
+MMD.US,D,20140909,000000,11.0688,11.0688,10.9871,11.063,47955.141674177,0
+MMD.US,D,20140910,000000,11.063,11.115,10.963,11.1092,138116.67536656,0
+MMD.US,D,20140911,000000,11.0795,11.1198,10.9814,11.0033,111364.07924764,0
+MMD.US,D,20140912,000000,10.9814,11.0456,10.9554,11.018,151801.94531305,0
+MMD.US,D,20140915,000000,11.0391,11.0391,10.9669,10.9718,72138.173614604,0
+MMD.US,D,20140916,000000,10.9861,10.989,10.9419,10.9757,159243.27833679,0
+MMD.US,D,20140917,000000,10.9757,11.0795,10.9757,11.0456,237581.69588002,0
+MMD.US,D,20140918,000000,11.0678,11.091,11.0456,11.0746,167846.63694246,0
+MMD.US,D,20140919,000000,11.0841,11.3053,11.0612,11.2226,225317.48855206,0
+MMD.US,D,20140922,000000,11.2505,11.2505,11.1198,11.1996,146453.71476992,0
+MMD.US,D,20140923,000000,11.1544,11.2783,11.1544,11.1996,173129.3279944,0
+MMD.US,D,20140924,000000,11.2573,11.3322,11.1226,11.3322,287805.7523207,0
+MMD.US,D,20140925,000000,11.287,11.3275,11.1687,11.3275,200054.61547105,0
+MMD.US,D,20140926,000000,11.3275,11.3275,11.1927,11.2129,111149.77551453,0
+MMD.US,D,20140929,000000,11.1544,11.3275,11.1544,11.2226,143426.41446248,0
+MMD.US,D,20140930,000000,11.3275,11.3275,11.1687,11.239,196774.51998333,0
+MMD.US,D,20141001,000000,11.2985,11.3649,11.2226,11.2505,165514.26330354,0
+MMD.US,D,20141002,000000,11.2783,11.312,11.1996,11.2226,178657.53206097,0
+MMD.US,D,20141003,000000,11.2321,11.2698,11.1198,11.1226,135566.87706638,0
+MMD.US,D,20141006,000000,11.1775,11.2226,11.1486,11.1775,123035.31022673,0
+MMD.US,D,20141007,000000,11.2053,11.412,11.2053,11.3226,276035.69195015,0
+MMD.US,D,20141008,000000,11.3226,11.4484,11.3226,11.3649,199717.55523064,0
+MMD.US,D,20141009,000000,11.3956,11.4197,11.2447,11.3226,146970.74853376,0
+MMD.US,D,20141010,000000,11.3226,11.3388,11.287,11.3168,87555.55868546,0
+MMD.US,D,20141013,000000,11.3388,11.3388,11.2698,11.3226,104757.07434987,0
+MMD.US,D,20141014,000000,11.3388,11.3388,11.2321,11.287,194971.66382083,0
+MMD.US,D,20141015,000000,11.3226,11.4043,11.3053,11.3706,227069.36955472,0
+MMD.US,D,20141016,000000,11.4187,11.6428,11.4101,11.5437,245385.0565694,0
+MMD.US,D,20141017,000000,11.5534,11.7099,11.5379,11.6532,357474.2314577,0
+MMD.US,D,20141020,000000,11.7399,11.8283,11.5649,11.5716,204709.99996445,0
+MMD.US,D,20141021,000000,11.6052,11.6428,11.5437,11.5504,136317.98044162,0
+MMD.US,D,20141022,000000,11.5851,11.6897,11.5235,11.61,221928.160579,0
+MMD.US,D,20141023,000000,11.6532,11.6601,11.5379,11.5504,142333.04929989,0
+MMD.US,D,20141024,000000,11.5437,11.6428,11.5235,11.5235,211367.98002205,0
+MMD.US,D,20141027,000000,11.5235,11.5917,11.4667,11.4908,176048.4361259,0
+MMD.US,D,20141028,000000,11.4948,11.5716,11.4726,11.4763,137146.06671128,0
+MMD.US,D,20141029,000000,11.5235,11.5716,11.4842,11.5033,172913.98395191,0
+MMD.US,D,20141030,000000,11.4908,11.5609,11.4908,11.51,141995.98905949,0
+MMD.US,D,20141031,000000,11.5609,11.5609,11.4476,11.4476,144379.33785822,0
+MMD.US,D,20141103,000000,11.4726,11.51,11.4429,11.4544,128605.12666864,0
+MMD.US,D,20141104,000000,11.4908,11.4908,11.4302,11.4763,127482.63284331,0
+MMD.US,D,20141105,000000,11.4726,11.6187,11.4429,11.5504,133388.46921627,0
+MMD.US,D,20141106,000000,11.5716,11.6532,11.5504,11.5985,157051.3464647,0
+MMD.US,D,20141107,000000,11.6052,11.6532,11.5716,11.6264,171160.0223305,0
+MMD.US,D,20141110,000000,11.6052,11.6428,11.5649,11.6264,51493.233889156,0
+MMD.US,D,20141111,000000,11.633,11.7561,11.5716,11.6658,133384.30797876,0
+MMD.US,D,20141112,000000,11.6379,11.6484,11.5534,11.6379,94097.024092042,0
+MMD.US,D,20141113,000000,11.6187,11.7455,11.5917,11.5917,174786.54084313,0
+MMD.US,D,20141114,000000,11.6052,11.6658,11.5917,11.5985,143786.36150933,0
+MMD.US,D,20141117,000000,11.6601,11.6601,11.4476,11.4908,197464.2451049,0
+MMD.US,D,20141118,000000,11.5215,11.5282,11.4601,11.509,109207.51789463,0
+MMD.US,D,20141119,000000,11.536,11.536,11.4005,11.4158,168508.27371068,0
+MMD.US,D,20141120,000000,11.4236,11.4888,11.4158,11.4236,159782.15859771,0
+MMD.US,D,20141121,000000,11.4601,11.4649,11.3361,11.3812,205783.59924873,0
+MMD.US,D,20141124,000000,11.3812,11.3812,11.2726,11.314,220831.67448827,0
+MMD.US,D,20141125,000000,11.2938,11.314,11.2726,11.289,232729.69291307,0
+MMD.US,D,20141126,000000,11.3072,11.3812,11.2813,11.3689,210272.53424068,0
+MMD.US,D,20141128,000000,11.4005,11.4283,11.3361,11.4283,76993.297509724,0
+MMD.US,D,20141201,000000,11.435,11.4419,11.3408,11.3735,238108.09242833,0
+MMD.US,D,20141202,000000,11.3936,11.4763,11.3812,11.4716,119085.25549568,0
+MMD.US,D,20141203,000000,11.4419,11.5494,11.4419,11.536,159898.67324871,0
+MMD.US,D,20141204,000000,11.5215,11.5706,11.5159,11.56,134496.39871024,0
+MMD.US,D,20141205,000000,11.56,11.5649,11.4888,11.536,203664.48903352,0
+MMD.US,D,20141208,000000,11.5524,11.5783,11.4888,11.5783,120486.55223592,0
+MMD.US,D,20141209,000000,11.5841,11.5841,11.509,11.5437,155534.57538286,0
+MMD.US,D,20141210,000000,11.5215,11.5649,11.4716,11.4888,192782.85287691,0
+MMD.US,D,20141211,000000,11.5159,11.5437,11.3936,11.435,210702.18201627,0
+MMD.US,D,20141212,000000,11.4763,11.509,11.4283,11.4649,183180.79726259,0
+MMD.US,D,20141215,000000,11.4948,11.5841,11.4236,11.4534,169744.16125886,0
+MMD.US,D,20141216,000000,11.4236,11.5215,11.4236,11.5159,170452.61194938,0
+MMD.US,D,20141217,000000,11.5273,11.5899,11.514,11.5841,110188.52964372,0
+MMD.US,D,20141218,000000,11.609,11.6465,11.559,11.6369,215488.64549205,0
+MMD.US,D,20141219,000000,11.6465,11.6956,11.5649,11.6033,169218.80501994,0
+MMD.US,D,20141222,000000,11.6311,11.6369,11.5899,11.6167,142048.00452868,0
+MMD.US,D,20141223,000000,11.6428,11.6734,11.5524,11.6167,163577.20723053,0
+MMD.US,D,20141224,000000,11.5841,11.6428,11.5342,11.5773,88347.234126684,0
+MMD.US,D,20141226,000000,11.559,11.6648,11.559,11.6648,62355.104167482,0
+MMD.US,D,20141229,000000,11.6428,11.6734,11.559,11.5841,117007.75765585,0
+MMD.US,D,20141230,000000,11.5841,11.6887,11.5649,11.6887,194616.91832089,0
+MMD.US,D,20141231,000000,11.7253,11.7253,11.6311,11.6311,153831.58892123,0
+MMD.US,D,20150102,000000,11.6734,11.7964,11.6369,11.7561,76150.646908687,0
+MMD.US,D,20150105,000000,11.7561,11.8004,11.7138,11.7647,78841.927285089,0
+MMD.US,D,20150106,000000,11.8176,11.8821,11.7964,11.8733,99559.688667419,0
+MMD.US,D,20150107,000000,11.8531,11.9389,11.8378,11.8465,180886.91507088,0
+MMD.US,D,20150108,000000,11.8465,11.8685,11.7917,11.8128,134159.33846983,0
+MMD.US,D,20150109,000000,11.8531,11.8945,11.8128,11.8293,131899.78648777,0
+MMD.US,D,20150112,000000,11.8733,11.9051,11.7706,11.7706,142532.78870163,0
+MMD.US,D,20150113,000000,11.8061,11.8457,11.7485,11.7552,164297.10132427,0
+MMD.US,D,20150114,000000,11.7763,11.8676,11.7763,11.8118,156072.41533436,0
+MMD.US,D,20150115,000000,11.858,11.9117,11.8283,11.8733,165273.95183584,0
+MMD.US,D,20150116,000000,11.9117,11.9196,11.7954,11.8283,98815.867457862,0
+MMD.US,D,20150120,000000,11.8521,11.8733,11.8235,11.8235,111025.97869785,0
+MMD.US,D,20150121,000000,11.8676,11.9117,11.8368,11.9117,140567.64427525,0
+MMD.US,D,20150122,000000,11.9196,12.0002,11.8995,11.9772,153586.0759066,0
+MMD.US,D,20150123,000000,12.0302,12.0466,11.9667,12.0156,113005.68745561,0
+MMD.US,D,20150126,000000,11.9917,12.0376,11.9667,12.0071,115315.17428807,0
+MMD.US,D,20150127,000000,12.0466,12.1032,11.9917,12.0521,143786.36150933,0
+MMD.US,D,20150128,000000,12.0964,12.2262,12.084,12.2262,133148.15774858,0
+MMD.US,D,20150129,000000,12.1991,12.2666,12.1735,12.2395,168902.55096721,0
+MMD.US,D,20150130,000000,12.2607,12.3184,12.2311,12.2666,91637.732708272,0
+MMD.US,D,20150202,000000,12.2944,12.3965,12.2311,12.2733,174658.58278888,0
+MMD.US,D,20150203,000000,12.2733,12.2944,12.2311,12.254,149317.68650407,0
+MMD.US,D,20150204,000000,12.254,12.2829,12.1735,12.254,83175.856178828,0
+MMD.US,D,20150205,000000,12.2607,12.2829,12.2262,12.2771,83261.161548316,0
+MMD.US,D,20150206,000000,12.2474,12.2474,12.057,12.057,152428.21156221,0
+MMD.US,D,20150209,000000,12.1032,12.1032,12.0002,12.0695,180286.65655631,0
+MMD.US,D,20150210,000000,12.0628,12.1483,12.0071,12.0695,193601.57636212,0
+MMD.US,D,20150211,000000,12.1367,12.1367,11.9513,11.9917,118190.58942545,0
+MMD.US,D,20150212,000000,12.0052,12.0146,11.9098,11.9551,178343.358627,0
+MMD.US,D,20150213,000000,11.9753,11.9753,11.8494,11.9023,168751.70610652,0
+MMD.US,D,20150217,000000,11.9177,11.9177,11.7936,11.7984,179803.95300214,0
+MMD.US,D,20150218,000000,11.7984,11.9982,11.7802,11.9695,120020.4936319,0
+MMD.US,D,20150219,000000,12.0204,12.1089,11.9291,11.9435,116439.74873218,0
+MMD.US,D,20150220,000000,11.9503,12.0686,11.8713,11.8713,156851.60706298,0
+MMD.US,D,20150223,000000,11.9098,11.9551,11.886,11.9369,153823.26644617,0
+MMD.US,D,20150224,000000,11.9608,12.0146,11.9253,12.0146,116270.17830259,0
+MMD.US,D,20150225,000000,12.0376,12.084,12.0204,12.0512,135660.50491093,0
+MMD.US,D,20150226,000000,12.0618,12.0618,11.9291,11.9369,131525.27510954,0
+MMD.US,D,20150227,000000,11.9369,12.0146,11.9369,11.9982,162058.35552989,0
+MMD.US,D,20150302,000000,12.0204,12.0376,11.9551,12.0052,132640.48676918,0
+MMD.US,D,20150303,000000,12.0302,12.0618,11.9982,12.032,218124.7894711,0
+MMD.US,D,20150304,000000,12.0204,12.1799,12.0204,12.1799,82708.757265411,0
+MMD.US,D,20150305,000000,12.2395,12.2395,12.1735,12.2262,132952.57958437,0
+MMD.US,D,20150306,000000,12.1407,12.1799,11.9907,11.9907,139442.02952176,0
+MMD.US,D,20150309,000000,12.0618,12.0762,12.0204,12.0762,92135.000593823,0
+MMD.US,D,20150310,000000,12.1301,12.1991,12.0302,12.032,244714.05701672,0
+MMD.US,D,20150311,000000,12.0456,12.0618,11.9753,12.032,74051.302571776,0
+MMD.US,D,20150312,000000,12.1089,12.1397,12.082,12.1397,89188.844418337,0
+MMD.US,D,20150313,000000,12.1607,12.2395,12.0503,12.0503,153310.39391985,0
+MMD.US,D,20150316,000000,12.1089,12.1234,11.9733,11.982,119642.86132551,0
+MMD.US,D,20150317,000000,11.9963,12.032,11.9147,11.9339,129481.06716999,0
+MMD.US,D,20150318,000000,11.9147,11.9963,11.7964,11.982,321390.06016433,0
+MMD.US,D,20150319,000000,11.9677,11.9677,11.8713,11.8955,131940.35855376,0
+MMD.US,D,20150320,000000,11.9339,12.0128,11.9147,11.9416,121789.0195847,0
+MMD.US,D,20150323,000000,11.9551,12.0128,11.9147,11.9147,119944.55104688,0
+MMD.US,D,20150324,000000,11.9224,11.9657,11.9071,11.9657,71348.57879215,0
+MMD.US,D,20150325,000000,11.9657,11.9963,11.9224,11.9551,131170.52960959,0
+MMD.US,D,20150326,000000,11.9013,11.9551,11.8763,11.9339,131323.45508903,0
+MMD.US,D,20150327,000000,11.9339,12.0376,11.9339,11.9963,215438.71064162,0
+MMD.US,D,20150330,000000,12.0128,12.0194,11.9071,11.9897,125938.81371746,0
+MMD.US,D,20150331,000000,11.9733,12.0897,11.9475,12.082,119642.86132551,0
+MMD.US,D,20150401,000000,12.1089,12.1473,12.0762,12.1165,151163.19535128,0
+MMD.US,D,20150402,000000,12.0954,12.1357,12.0503,12.1234,121182.51921382,0
+MMD.US,D,20150406,000000,12.0954,12.1887,12.0954,12.1735,74268.727233033,0
+MMD.US,D,20150407,000000,12.1887,12.1981,12.1607,12.1887,92926.676035045,0
+MMD.US,D,20150408,000000,12.1937,12.2666,12.1665,12.2139,120564.57543972,0
+MMD.US,D,20150409,000000,12.254,12.254,12.1357,12.1981,116607.238543,0
+MMD.US,D,20150410,000000,12.2193,12.2311,12.1397,12.1789,77662.216443636,0
+MMD.US,D,20150413,000000,12.1867,12.1927,12.1348,12.1387,91935.261192093,0
+MMD.US,D,20150414,000000,12.1646,12.3108,12.1348,12.305,200701.6879079,0
+MMD.US,D,20150415,000000,12.326,12.332,12.2598,12.2887,108564.60669532,0
+MMD.US,D,20150416,000000,12.326,12.4377,12.2944,12.3772,149821.19624592,0
+MMD.US,D,20150417,000000,12.355,12.4231,12.326,12.3827,69905.669676542,0
+MMD.US,D,20150420,000000,12.4039,12.4377,12.355,12.4039,86441.387335199,0
+MMD.US,D,20150421,000000,12.3982,12.4231,12.3482,12.3482,58509.08037484,0
+MMD.US,D,20150422,000000,12.3772,12.3827,12.3002,12.3002,104960.97498914,0
+MMD.US,D,20150423,000000,12.3002,12.4722,12.3002,12.4098,141959.57823105,0
+MMD.US,D,20150424,000000,12.43,12.4414,12.305,12.3184,125282.37849617,0
+MMD.US,D,20150427,000000,12.3406,12.4231,12.2761,12.3002,132777.80760789,0
+MMD.US,D,20150428,000000,12.305,12.3915,12.2723,12.3827,94077.258213748,0
+MMD.US,D,20150429,000000,12.3406,12.3915,12.3002,12.332,109679.81835495,0
+MMD.US,D,20150430,000000,12.332,12.3704,12.2598,12.2944,105549.79010048,0
+MMD.US,D,20150501,000000,12.3406,12.355,12.1927,12.2174,136138.00691818,0
+MMD.US,D,20150504,000000,12.2252,12.2656,12.1523,12.2174,147924.7122389,0
+MMD.US,D,20150505,000000,12.2311,12.2723,12.1646,12.2723,132168.18630885,0
+MMD.US,D,20150506,000000,12.2464,12.2723,12.1348,12.1453,119263.14840035,0
+MMD.US,D,20150507,000000,12.1136,12.1971,12.1136,12.1523,91514.976200959,0
+MMD.US,D,20150508,000000,12.205,12.2464,12.1387,12.1453,116867.315889,0
+MMD.US,D,20150511,000000,12.1523,12.1927,12.1234,12.1599,126964.5587701,0
+MMD.US,D,20150512,000000,12.1348,12.2129,12.0993,12.205,114065.76271789,0
+MMD.US,D,20150513,000000,12.2513,12.2513,12.1119,12.1579,126756.49689328,0
+MMD.US,D,20150514,000000,12.1637,12.2233,12.1579,12.2109,64973.562887007,0
+MMD.US,D,20150515,000000,12.2109,12.3396,12.1907,12.2944,55191.533749269,0
+MMD.US,D,20150518,000000,12.2752,12.3108,12.1377,12.1434,92709.251373789,0
+MMD.US,D,20150519,000000,12.1042,12.1761,12.0916,12.1119,97082.71202412,0
+MMD.US,D,20150520,000000,12.1434,12.1971,12.0224,12.0224,181228.13654885,0
+MMD.US,D,20150521,000000,12.0466,12.0704,11.9992,12.0302,144558.27107227,0
+MMD.US,D,20150522,000000,11.9753,12.0376,11.9493,12.0156,94040.847385307,0
+MMD.US,D,20150526,000000,12.0338,12.0466,11.9598,12.0156,110731.57114219,0
+MMD.US,D,20150527,000000,12.0376,12.057,11.9992,12.0376,55847.968970573,0
+MMD.US,D,20150528,000000,12.0302,12.0638,11.9992,12.0338,69844.291422888,0
+MMD.US,D,20150529,000000,12.0224,12.1513,12.0224,12.1119,149891.93728401,0
+MMD.US,D,20150601,000000,12.1042,12.1513,12.0521,12.085,111346.39398811,0
+MMD.US,D,20150602,000000,12.0771,12.085,11.983,12.085,106306.09502264,0
+MMD.US,D,20150603,000000,12.0338,12.0638,11.9551,11.9551,164033.90305011,0
+MMD.US,D,20150604,000000,11.9551,11.9992,11.8773,11.886,232053.49181345,0
+MMD.US,D,20150605,000000,11.83,11.8773,11.7964,11.8176,141514.32581469,0
+MMD.US,D,20150608,000000,11.8176,11.8253,11.7435,11.7561,271010.99762543,0
+MMD.US,D,20150609,000000,11.7243,11.7637,11.611,11.7561,146006.3817348,0
+MMD.US,D,20150610,000000,11.6995,11.7917,11.6995,11.7302,179352.45872949,0
+MMD.US,D,20150611,000000,11.7964,11.8176,11.737,11.7687,123376.53170468,0
+MMD.US,D,20150612,000000,11.7542,11.8071,11.7426,11.7763,72031.021748052,0
+MMD.US,D,20150615,000000,11.7898,11.8293,11.7426,11.7687,90645.277555935,0
+MMD.US,D,20150616,000000,11.7687,11.7898,11.6484,11.7158,123179.91323111,0
+MMD.US,D,20150617,000000,11.7158,11.8176,11.6985,11.8071,117893.06094163,0
+MMD.US,D,20150618,000000,11.7687,11.8071,11.7158,11.7292,135141.39052832,0
+MMD.US,D,20150619,000000,11.7619,11.7898,11.7292,11.7485,87166.482975844,0
+MMD.US,D,20150622,000000,11.737,11.7542,11.6907,11.7158,114104.2541651,0
+MMD.US,D,20150623,000000,11.685,11.8071,11.685,11.7224,225086.53986882,0
+MMD.US,D,20150624,000000,11.7292,11.7619,11.6668,11.685,103059.28943519,0
+MMD.US,D,20150625,000000,11.6532,11.7109,11.5965,11.6321,137411.34560421,0
+MMD.US,D,20150626,000000,11.6321,11.6379,11.4763,11.4763,171616.71815006,0
+MMD.US,D,20150629,000000,11.4649,11.5447,11.3505,11.359,173885.63291658,0
+MMD.US,D,20150630,000000,11.3379,11.4409,11.3379,11.3975,63956.140309457,0
+MMD.US,D,20150701,000000,11.4601,11.4763,11.3851,11.4534,97162.815846686,0
+MMD.US,D,20150702,000000,11.4409,11.4763,11.4341,11.4409,132566.62480291,0
+MMD.US,D,20150706,000000,11.4409,11.4908,11.4341,11.4456,112890.21311399,0
+MMD.US,D,20150707,000000,11.4842,11.5562,11.4763,11.511,164956.65747372,0
+MMD.US,D,20150708,000000,11.5397,11.5639,11.4842,11.5312,80203.692268744,0
+MMD.US,D,20150709,000000,11.5514,11.5639,11.4341,11.4601,124096.42579841,0
+MMD.US,D,20150710,000000,11.4601,11.5397,11.4456,11.5312,82321.762174565,0
+MMD.US,D,20150713,000000,11.5302,11.5667,11.4504,11.4888,143110.16040974,0
+MMD.US,D,20150714,000000,11.5033,11.5437,11.4755,11.5437,90869.984382879,0
+MMD.US,D,20150715,000000,11.5437,11.5667,11.5302,11.5667,80279.634853776,0
+MMD.US,D,20150716,000000,11.5667,11.6311,11.5504,11.6157,123850.91278379,0
+MMD.US,D,20150717,000000,11.6311,11.6523,11.5744,11.6311,129860.78009515,0
+MMD.US,D,20150720,000000,11.6474,11.6523,11.5552,11.5629,100067.35964681,0
+MMD.US,D,20150721,000000,11.5504,11.6254,11.5235,11.6024,142968.67833353,0
+MMD.US,D,20150722,000000,11.5955,11.6369,11.5302,11.5302,140399.11415506,0
+MMD.US,D,20150723,000000,11.5169,11.5552,11.4755,11.509,149277.11443809,0
+MMD.US,D,20150724,000000,11.5169,11.5629,11.5169,11.5302,107596.07865881,0
+MMD.US,D,20150727,000000,11.5667,11.6474,11.5169,11.5552,147925.75254827,0
+MMD.US,D,20150728,000000,11.5302,11.6311,11.5302,11.5629,151839.39645088,0
+MMD.US,D,20150729,000000,11.5629,11.5955,11.5437,11.5504,100823.66456898,0
+MMD.US,D,20150730,000000,11.5504,11.5955,11.5504,11.5812,41376.22512977,0
+MMD.US,D,20150731,000000,11.5955,11.6601,11.5955,11.6369,72230.761149779,0
+MMD.US,D,20150803,000000,11.6311,11.6985,11.6311,11.684,100946.42107628,0
+MMD.US,D,20150804,000000,11.7109,11.7542,11.6474,11.6474,96453.324846799,0
+MMD.US,D,20150805,000000,11.6754,11.7158,11.5744,11.5812,135280.79198577,0
+MMD.US,D,20150806,000000,11.5629,11.6311,11.5629,11.6254,69789.155025534,0
+MMD.US,D,20150807,000000,11.6311,11.6311,11.5744,11.5879,104437.69936898,0
+MMD.US,D,20150810,000000,11.5879,11.6311,11.5879,11.6311,50714.042160541,0
+MMD.US,D,20150811,000000,11.6311,11.7763,11.6157,11.7485,106909.47446537,0
+MMD.US,D,20150812,000000,11.7475,11.8118,11.7475,11.7677,73926.465445697,0
+MMD.US,D,20150813,000000,11.7475,11.7753,11.7216,11.7426,25738.294469507,0
+MMD.US,D,20150814,000000,11.735,11.76,11.6966,11.7216,64193.330849009,0
+MMD.US,D,20150817,000000,11.7426,11.7753,11.6813,11.7148,93378.170307701,0
+MMD.US,D,20150818,000000,11.6966,11.7879,11.6966,11.7216,70783.690796638,0
+MMD.US,D,20150819,000000,11.7216,11.7945,11.7041,11.7945,33515.647424278,0
+MMD.US,D,20150820,000000,11.76,11.8166,11.7283,11.76,87994.569245508,0
+MMD.US,D,20150821,000000,11.7677,11.8166,11.7426,11.7677,110891.77878732,0
+MMD.US,D,20150824,000000,11.4226,11.7475,11.3995,11.663,162179.03141844,0
+MMD.US,D,20150825,000000,11.7041,11.7426,11.6226,11.663,68541.824074122,0
+MMD.US,D,20150826,000000,11.6581,11.6581,11.4994,11.514,124803.83617953,0
+MMD.US,D,20150827,000000,11.5342,11.6071,11.4918,11.5927,172698.63990942,0
+MMD.US,D,20150828,000000,11.6226,11.7879,11.5792,11.6465,622538.82064419,0
+MMD.US,D,20150831,000000,11.6226,11.7041,11.5792,11.6302,111041.5833386,0
+MMD.US,D,20150901,000000,11.5994,11.6966,11.5994,11.6813,120319.0624251,0
+MMD.US,D,20150902,000000,11.6887,11.7041,11.6302,11.6302,83652.317876699,0
+MMD.US,D,20150903,000000,11.6523,11.7109,11.6465,11.6724,81563.37663363,0
+MMD.US,D,20150904,000000,11.6887,11.7522,11.6724,11.7522,43543.189576639,0
+MMD.US,D,20150908,000000,11.7522,11.7522,11.7109,11.7522,47585.831842857,0
+MMD.US,D,20150909,000000,11.7753,11.7753,11.7216,11.735,94276.997615475,0
+MMD.US,D,20150910,000000,11.735,11.7753,11.7109,11.7677,55792.832573221,0
+MMD.US,D,20150911,000000,11.709,11.7465,11.6783,11.6869,85573.769308943,0
+MMD.US,D,20150914,000000,11.6783,11.6783,11.5985,11.6062,100453.31442827,0
+MMD.US,D,20150915,000000,11.6197,11.6197,11.5514,11.5514,42338.511309969,0
+MMD.US,D,20150916,000000,11.5312,11.5917,11.5312,11.5763,107593.99804004,0
+MMD.US,D,20150917,000000,11.5562,11.709,11.5514,11.7014,74824.252444088,0
+MMD.US,D,20150918,000000,11.6399,11.8378,11.6399,11.8293,84231.770203585,0
+MMD.US,D,20150921,000000,11.8465,11.8465,11.733,11.7984,94947.997168154,0
+MMD.US,D,20150922,000000,11.7743,11.86,11.7465,11.8293,74706.697483696,0
+MMD.US,D,20150923,000000,11.8378,11.86,11.7984,11.8235,68160.030530193,0
+MMD.US,D,20150924,000000,11.8118,11.8531,11.7581,11.7802,64116.347954592,0
+MMD.US,D,20150925,000000,11.7581,11.8293,11.7417,11.8156,95987.266242769,0
+MMD.US,D,20150928,000000,11.7945,11.8118,11.7273,11.7513,106261.36171914,0
+MMD.US,D,20150929,000000,11.7743,11.8293,11.7513,11.8293,52236.01478933,0
+MMD.US,D,20150930,000000,11.8465,11.9071,11.8156,11.9071,108338.85955899,0
+MMD.US,D,20151001,000000,11.8955,11.9705,11.8841,11.9608,75305.915688879,0
+MMD.US,D,20151002,000000,11.9608,12.0348,11.9282,11.9359,99265.281111747,0
+MMD.US,D,20151005,000000,11.9551,11.9608,11.8841,11.9071,59115.58074571,0
+MMD.US,D,20151006,000000,11.9233,12.008,11.8955,11.9705,67409.967464332,0
+MMD.US,D,20151007,000000,11.984,12.008,11.9503,12.0012,68607.363565313,0
+MMD.US,D,20151008,000000,11.9772,12.0156,11.9359,11.9551,64886.176898751,0
+MMD.US,D,20151009,000000,11.9359,12.008,11.9359,11.9608,67115.559908661,0
+MMD.US,D,20151012,000000,11.9551,12.0244,11.9551,12.0156,32033.20655208,0
+MMD.US,D,20151013,000000,12.0386,12.0658,12.0061,12.0302,77405.260025787,0
+MMD.US,D,20151014,000000,12.0348,12.0887,11.9753,12.0658,66005.549795934,0
+MMD.US,D,20151015,000000,12.0386,12.0887,11.983,11.9992,66748.330696108,0
+MMD.US,D,20151016,000000,11.9992,12.0386,11.983,12.0156,83328.781658276,0
+MMD.US,D,20151019,000000,11.983,12.081,11.9753,12.0658,96942.27025728,0
+MMD.US,D,20151020,000000,12.0588,12.1301,12.0588,12.1234,53156.688594169,0
+MMD.US,D,20151021,000000,12.0887,12.1964,12.0742,12.1964,71923.869881501,0
+MMD.US,D,20151022,000000,12.1897,12.2301,12.1745,12.1745,103156.03820791,0
+MMD.US,D,20151023,000000,12.1617,12.2155,12.0944,12.0944,62607.899347793,0
+MMD.US,D,20151026,000000,12.1003,12.1617,12.0742,12.081,56236.004370803,0
+MMD.US,D,20151027,000000,12.081,12.1542,12.0742,12.0742,83173.77556006,0
+MMD.US,D,20151028,000000,12.081,12.1234,12.0588,12.0588,49288.818304462,0
+MMD.US,D,20151029,000000,12.081,12.1357,12.081,12.0887,105819.23023094,0
+MMD.US,D,20151030,000000,12.0887,12.1357,12.0658,12.1357,114256.13933517,0
+MMD.US,D,20151102,000000,12.1156,12.2233,12.1156,12.1964,107276.70367792,0
+MMD.US,D,20151103,000000,12.2233,12.2513,12.1675,12.2513,86878.317276478,0
+MMD.US,D,20151104,000000,12.2233,12.2819,12.1829,12.2761,93866.075408794,0
+MMD.US,D,20151105,000000,12.2761,12.2819,12.1964,12.2588,64969.40164947,0
+MMD.US,D,20151106,000000,12.2233,12.2233,12.0386,12.1079,150958.25440263,0
+MMD.US,D,20151109,000000,12.0386,12.081,11.9598,11.9657,149975.16203475,0
+MMD.US,D,20151110,000000,11.9551,12.1675,11.9551,12.1397,130090.68846901,0
+MMD.US,D,20151111,000000,12.1003,12.1542,12.0658,12.1397,59787.620607774,0
+MMD.US,D,20151112,000000,12.1291,12.2819,12.0944,12.1954,90520.440429856,0
+MMD.US,D,20151113,000000,12.2099,12.3733,12.1954,12.3204,136594.70273776,0
+MMD.US,D,20151116,000000,12.329,12.3791,12.2435,12.2752,128061.04486083,0
+MMD.US,D,20151117,000000,12.2713,12.329,12.2301,12.2348,75949.867197575,0
+MMD.US,D,20151118,000000,12.2588,12.2752,12.1735,12.2301,77717.352840987,0
+MMD.US,D,20151119,000000,12.2301,12.329,12.2148,12.3012,99063.461091252,0
+MMD.US,D,20151120,000000,12.2713,12.4001,12.2713,12.3867,77717.352840987,0
+MMD.US,D,20151123,000000,12.4001,12.4887,12.4001,12.4731,80517.865702711,0
+MMD.US,D,20151124,000000,12.4953,12.5106,12.4414,12.4847,75640.895310525,0
+MMD.US,D,20151125,000000,12.4953,12.4953,12.3791,12.4001,91110.295850584,0
+MMD.US,D,20151127,000000,12.4001,12.4675,12.4001,12.4675,13097.49514454,0
+MMD.US,D,20151130,000000,12.4367,12.4887,12.4211,12.4887,114667.06154185,0
+MMD.US,D,20151201,000000,12.4887,12.5175,12.4607,12.4607,108915.19095772,0
+MMD.US,D,20151202,000000,12.4414,12.4847,12.3791,12.4001,93675.698791525,0
+MMD.US,D,20151203,000000,12.3348,12.3348,12.2348,12.2944,109519.61070981,0
+MMD.US,D,20151204,000000,12.2752,12.357,12.2348,12.2819,100240.05100455,0
+MMD.US,D,20151207,000000,12.2713,12.3348,12.2348,12.2944,104501.1582414,0
+MMD.US,D,20151208,000000,12.2887,12.4414,12.2646,12.3733,174271.58769803,0
+MMD.US,D,20151209,000000,12.3867,12.4675,12.3655,12.4549,91697.03034316,0
+MMD.US,D,20151210,000000,12.3867,12.4731,12.3867,12.4731,77422.945285315,0
+MMD.US,D,20151211,000000,12.4933,12.5318,12.3635,12.3982,78029.445656186,0
+MMD.US,D,20151214,000000,12.4348,12.4348,12.2925,12.332,78448.690337938,0
+MMD.US,D,20151215,000000,12.3482,12.3704,12.2752,12.2925,100581.2724825,0
+MMD.US,D,20151216,000000,12.305,12.4049,12.28,12.356,108926.63436095,0
+MMD.US,D,20151217,000000,12.356,12.5088,12.3482,12.4049,145971.01121574,0
+MMD.US,D,20151218,000000,12.4127,12.5011,12.4049,12.4049,158258.10535015,0
+MMD.US,D,20151221,000000,12.4127,12.4837,12.3704,12.4193,113170.05633827,0
+MMD.US,D,20151222,000000,12.4193,12.5011,12.4127,12.4655,123550.26337181,0
+MMD.US,D,20151223,000000,12.4837,12.5752,12.4713,12.552,111565.89926814,0
+MMD.US,D,20151224,000000,12.5752,12.6328,12.4837,12.5598,56142.376526243,0
+MMD.US,D,20151228,000000,12.5598,12.6876,12.5387,12.6367,111452.50554529,0
+MMD.US,D,20151229,000000,12.6203,12.6635,12.6049,12.6261,63741.836576352,0
+MMD.US,D,20151230,000000,12.5992,12.7731,12.5992,12.7298,95322.508546392,0
+MMD.US,D,20151231,000000,12.7366,12.8808,12.7366,12.8616,74230.235785825,0
+MMD.US,D,20160104,000000,12.7952,12.9635,12.7731,12.8934,105771.37599927,0
+MMD.US,D,20160105,000000,12.9221,12.9711,12.8547,12.9143,112614.53112721,0
+MMD.US,D,20160106,000000,12.8865,12.9567,12.874,12.9143,108176.57129507,0
+MMD.US,D,20160107,000000,12.9143,13.0028,12.9143,12.9509,75534.783753359,0
+MMD.US,D,20160108,000000,12.9779,12.9779,12.9298,12.9711,40203.796454003,0
+MMD.US,D,20160111,000000,12.9779,12.9779,12.9461,12.9635,85532.156933584,0
+MMD.US,D,20160112,000000,12.9509,13.0442,12.9509,13.0327,81088.995554527,0
+MMD.US,D,20160113,000000,13.0654,13.0654,12.9423,12.9423,110345.61636072,0
+MMD.US,D,20160114,000000,12.9557,12.9962,12.9126,12.9355,79102.004631089,0
+MMD.US,D,20160115,000000,12.9202,12.9875,12.9202,12.9769,75647.137166831,0
+MMD.US,D,20160119,000000,13.0106,13.0106,12.9557,12.9625,57678.91348641,0
+MMD.US,D,20160120,000000,12.9826,12.9826,12.8451,12.9625,192344.88262623,0
+MMD.US,D,20160121,000000,12.9826,13.0164,12.9538,12.9557,99794.798588204,0
+MMD.US,D,20160122,000000,13.0164,13.1144,13.0164,13.0731,118182.26695037,0
+MMD.US,D,20160125,000000,13.0884,13.1058,12.9625,12.9769,86719.149940726,0
+MMD.US,D,20160126,000000,12.9625,13.0654,12.9625,13.0375,73758.975634874,0
+MMD.US,D,20160127,000000,13.0557,13.0731,12.9826,13.0106,109648.60907343,0
+MMD.US,D,20160128,000000,13.0019,13.0654,12.9962,13.0423,61720.515443243,0
+MMD.US,D,20160129,000000,13.1077,13.127,13.0375,13.0423,83400.563005771,0
+MMD.US,D,20160201,000000,13.0164,13.2374,13.0164,13.1865,116709.18886262,0
+MMD.US,D,20160202,000000,13.2047,13.274,13.1673,13.2374,166598.26568167,0
+MMD.US,D,20160203,000000,13.2442,13.3076,13.2306,13.2355,98374.776279044,0
+MMD.US,D,20160204,000000,13.2672,13.2807,13.1749,13.1865,109848.34847516,0
+MMD.US,D,20160205,000000,13.2306,13.3133,13.1798,13.1922,85692.364578719,0
+MMD.US,D,20160208,000000,13.2374,13.2807,13.1749,13.2124,65682.013577509,0
+MMD.US,D,20160209,000000,13.1865,13.3364,13.1394,13.32,193342.53932549,0
+MMD.US,D,20160210,000000,13.32,13.3883,13.3028,13.3499,97577.899290903,0
+MMD.US,D,20160211,000000,13.4471,13.4471,13.3354,13.3624,80795.62830824,0
+MMD.US,D,20160212,000000,13.422,13.4402,13.1719,13.2018,116297.22634656,0
+MMD.US,D,20160216,000000,13.2094,13.2094,13.0846,13.0846,103495.17906709,0
+MMD.US,D,20160217,000000,13.1114,13.3354,13.0846,13.271,148853.7085188,0
+MMD.US,D,20160218,000000,13.271,13.325,13.2346,13.2498,94774.265501026,0
+MMD.US,D,20160219,000000,13.3191,13.3787,13.2575,13.271,225475.61557843,0
+MMD.US,D,20160222,000000,13.2498,13.3191,13.1951,13.2653,139292.22497049,0
+MMD.US,D,20160223,000000,13.3067,13.4334,13.2787,13.3067,124510.46893324,0
+MMD.US,D,20160224,000000,13.371,13.4334,13.3354,13.371,121123.22157894,0
+MMD.US,D,20160225,000000,13.4019,13.4161,13.3191,13.325,91910.293766877,0
+MMD.US,D,20160226,000000,13.3624,13.3931,13.1912,13.1912,104537.56906986,0
+MMD.US,D,20160229,000000,13.2855,13.2855,13.1788,13.2094,90941.765730376,0
+MMD.US,D,20160301,000000,13.2018,13.4066,13.2018,13.3354,223461.57661101,0
+MMD.US,D,20160302,000000,13.371,13.4334,13.3191,13.4085,122050.13724008,0
+MMD.US,D,20160303,000000,13.4085,13.472,13.3931,13.4334,107426.50822922,0
+MMD.US,D,20160304,000000,13.4019,13.4999,13.4019,13.472,118609.8341072,0
+MMD.US,D,20160307,000000,13.472,13.5373,13.4461,13.5373,129726.5801846,0
+MMD.US,D,20160308,000000,13.5373,13.643,13.5248,13.6141,153892.96717489,0
+MMD.US,D,20160309,000000,13.5738,13.643,13.4999,13.4999,93525.894240227,0
+MMD.US,D,20160310,000000,13.5527,13.6018,13.5076,13.5229,94769.063954106,0
+MMD.US,D,20160311,000000,13.5219,13.5719,13.4969,13.4999,86852.309541879,0
+MMD.US,D,20160314,000000,13.5056,13.5719,13.4325,13.4526,149585.04601576,0
+MMD.US,D,20160315,000000,13.4969,13.4999,13.323,13.3288,157512.20352181,0
+MMD.US,D,20160316,000000,13.3757,13.4057,13.323,13.3605,117261.59314554,0
+MMD.US,D,20160317,000000,13.3757,13.4057,13.3393,13.3605,93539.418262221,0
+MMD.US,D,20160318,000000,13.4259,13.4777,13.3354,13.3354,105498.81494066,0
+MMD.US,D,20160321,000000,13.3537,13.3999,13.3452,13.3757,70414.380965318,0
+MMD.US,D,20160322,000000,13.3912,13.4777,13.3845,13.47,104453.30400975,0
+MMD.US,D,20160323,000000,13.4912,13.5056,13.4452,13.5056,70977.188342062,0
+MMD.US,D,20160324,000000,13.4999,13.5508,13.4969,13.5288,67238.316415972,0
+MMD.US,D,20160328,000000,13.5288,13.5584,13.5219,13.544,57605.051520146,0
+MMD.US,D,20160329,000000,13.5288,13.5719,13.5123,13.5642,91559.70950447,0
+MMD.US,D,20160330,000000,13.5796,13.6141,13.544,13.5854,76367.031260558,0
+MMD.US,D,20160331,000000,13.621,13.6343,13.5796,13.6287,97534.206296773,0
+MMD.US,D,20160401,000000,13.669,13.6747,13.5288,13.544,132502.12562112,0
+MMD.US,D,20160404,000000,13.5719,13.6085,13.5373,13.5719,70582.911085526,0
+MMD.US,D,20160405,000000,13.5796,13.7306,13.5719,13.716,118167.70261899,0
+MMD.US,D,20160406,000000,13.6931,13.8546,13.6824,13.7739,84396.139086257,0
+MMD.US,D,20160407,000000,13.7603,13.8295,13.7603,13.8228,43485.972560519,0
+MMD.US,D,20160408,000000,13.8113,13.8488,13.767,13.7739,66181.36208183,0
+MMD.US,D,20160411,000000,13.7603,13.8055,13.7537,13.7603,79860.390172025,0
+MMD.US,D,20160412,000000,13.767,13.8631,13.7372,13.7987,94427.842476155,0
+MMD.US,D,20160413,000000,13.7729,13.8093,13.6978,13.7354,123510.73161522,0
+MMD.US,D,20160414,000000,13.7142,13.7344,13.6268,13.6268,116083.96292284,0
+MMD.US,D,20160415,000000,13.6325,13.7507,13.6325,13.743,89905.617583913,0
+MMD.US,D,20160418,000000,13.7729,13.841,13.6729,13.841,175834.13239281,0
+MMD.US,D,20160419,000000,13.8478,13.9083,13.8285,13.9006,101620.54155712,0
+MMD.US,D,20160420,000000,13.9006,13.9622,13.8526,13.9546,63481.759230354,0
+MMD.US,D,20160421,000000,13.9325,13.9622,13.8843,13.893,73872.36935773,0
+MMD.US,D,20160422,000000,13.893,13.9181,13.8344,13.8526,66613.090476188,0
+MMD.US,D,20160425,000000,13.8651,13.8786,13.7507,13.7507,144200.40464418,0
+MMD.US,D,20160426,000000,13.743,13.7804,13.7142,13.7661,100952.66293259,0
+MMD.US,D,20160427,000000,13.743,13.8786,13.743,13.8786,85959.724090407,0
+MMD.US,D,20160428,000000,13.8208,13.9325,13.8208,13.8786,66305.158898525,0
+MMD.US,D,20160429,000000,13.9083,13.9546,13.8621,13.9401,113420.77089981,0
+MMD.US,D,20160502,000000,13.9477,14.0612,13.9006,14.0093,107515.97483624,0
+MMD.US,D,20160503,000000,14.0536,14.091,14.0054,14.0438,114100.09292757,0
+MMD.US,D,20160504,000000,14.0208,14.0612,13.9832,14.0152,100304.55018636,0
+MMD.US,D,20160505,000000,14.0507,14.1122,13.997,14.0612,164474.99422892,0
+MMD.US,D,20160506,000000,14.0612,14.1419,14.0334,14.1343,68409.704782353,0
+MMD.US,D,20160509,000000,14.1419,14.1766,14.1122,14.1766,85072.340185857,0
+MMD.US,D,20160510,000000,14.1506,14.1958,14.1122,14.1122,120643.6389529,0
+MMD.US,D,20160511,000000,14.1574,14.2985,14.1574,14.2745,164414.65628465,0
+MMD.US,D,20160512,000000,14.2506,14.2813,14.1804,14.2447,175513.71710254,0
+MMD.US,D,20160513,000000,14.2447,14.2813,14.215,14.2745,135366.09735526,0
+MMD.US,D,20160516,000000,14.2852,14.2852,14.1476,14.1612,211245.22351474,0
+MMD.US,D,20160517,000000,14.2015,14.2294,14.0659,14.0949,215105.81163873,0
+MMD.US,D,20160518,000000,14.1391,14.1476,13.9516,13.9516,234891.45581302,0
+MMD.US,D,20160519,000000,13.9584,13.994,13.8181,13.8449,130256.09766106,0
+MMD.US,D,20160520,000000,13.8882,13.9382,13.8575,13.8978,177938.67827663,0
+MMD.US,D,20160523,000000,13.9584,13.994,13.869,13.8738,162401.65762661,0
+MMD.US,D,20160524,000000,13.9516,13.9738,13.8738,13.9584,117306.32644905,0
+MMD.US,D,20160525,000000,13.9814,14.0122,13.9285,13.9862,145475.82394895,0
+MMD.US,D,20160526,000000,14.0324,14.0477,13.8978,13.9133,273468.20839045,0
+MMD.US,D,20160527,000000,13.9133,13.9516,13.8247,13.8823,203731.0688341,0
+MMD.US,D,20160531,000000,13.8641,13.8641,13.768,13.768,239090.14448683,0
+MMD.US,D,20160601,000000,13.7622,13.9382,13.7622,13.9382,169297.86853313,0
+MMD.US,D,20160602,000000,13.9199,14.041,13.9199,14.041,110148.99788714,0
+MMD.US,D,20160603,000000,14.0757,14.1169,14.018,14.1092,127439.98015858,0
+MMD.US,D,20160606,000000,14.0517,14.1391,14.0517,14.0949,79378.726927234,0
+MMD.US,D,20160607,000000,14.1025,14.1476,14.1025,14.1476,97925.362625159,0
+MMD.US,D,20160608,000000,14.1476,14.1872,14.1324,14.1746,156459.4104252,0
+MMD.US,D,20160609,000000,14.1804,14.2226,14.1804,14.1939,80369.1014608,0
+MMD.US,D,20160610,000000,14.2226,14.2362,14.2083,14.215,68591.758924554,0
+MMD.US,D,20160613,000000,14.2639,14.2639,14.1786,14.1786,117982.52754865,0
+MMD.US,D,20160614,000000,14.1852,14.2554,14.1852,14.2285,131410.84107731,0
+MMD.US,D,20160615,000000,14.214,14.2554,14.2064,14.2285,90371.676187944,0
+MMD.US,D,20160616,000000,14.2437,14.2794,14.2064,14.2285,91862.439535214,0
+MMD.US,D,20160617,000000,14.1997,14.2639,14.1786,14.1786,120613.46998078,0
+MMD.US,D,20160620,000000,14.1997,14.2064,14.1006,14.1152,112261.86624604,0
+MMD.US,D,20160621,000000,14.1006,14.214,14.1006,14.214,101463.45484014,0
+MMD.US,D,20160622,000000,14.2437,14.2794,14.1737,14.2794,149112.7455554,0
+MMD.US,D,20160623,000000,14.2842,14.2842,14.1786,14.2437,112863.16506999,0
+MMD.US,D,20160624,000000,14.2842,14.4102,14.2497,14.3735,128812.14823608,0
+MMD.US,D,20160627,000000,14.3966,14.4246,14.2794,14.4246,153118.97699319,0
+MMD.US,D,20160628,000000,14.4178,14.4611,14.2967,14.4562,100066.31933743,0
+MMD.US,D,20160629,000000,14.4611,14.5448,14.4246,14.5236,82956.350898803,0
+MMD.US,D,20160630,000000,14.4803,14.61,14.4668,14.5524,149729.64902013,0
+MMD.US,D,20160701,000000,14.6273,14.7225,14.5822,14.6803,139491.96437221,0
+MMD.US,D,20160705,000000,14.7139,14.7139,14.5793,14.6494,121758.85061256,0
+MMD.US,D,20160706,000000,14.6725,14.7139,14.5669,14.6419,126032.44156204,0
+MMD.US,D,20160707,000000,14.6725,14.7581,14.6273,14.7581,64683.31656887,0
+MMD.US,D,20160708,000000,14.7581,14.7725,14.7255,14.7428,115411.92306079,0
+MMD.US,D,20160711,000000,14.7649,14.7725,14.7225,14.7428,72885.115752315,0
+MMD.US,D,20160712,000000,14.7225,14.7274,14.5448,14.5601,132579.10851553,0
+MMD.US,D,20160713,000000,14.5669,14.61,14.2621,14.3468,229120.85965998,0
+MMD.US,D,20160714,000000,14.2621,14.2861,14.0699,14.1284,338179.61331268,0
+MMD.US,D,20160715,000000,14.1132,14.2957,14.1132,14.2784,108572.92917038,0
+MMD.US,D,20160718,000000,14.3361,14.4803,14.3361,14.3468,112866.28599814,0
+MMD.US,D,20160719,000000,14.4044,14.4553,14.3227,14.4092,46772.309904569,0
+MMD.US,D,20160720,000000,14.4323,14.4553,14.3735,14.4323,98688.949713011,0
+MMD.US,D,20160721,000000,14.4236,14.4668,14.3891,14.4236,105143.02913132,0
+MMD.US,D,20160722,000000,14.3891,14.4486,14.3468,14.3735,102269.69461273,0
+MMD.US,D,20160725,000000,14.3669,14.4178,14.3525,14.3823,62929.35494745,0
+MMD.US,D,20160726,000000,14.3891,14.4486,14.3823,14.4323,85697.566125639,0
+MMD.US,D,20160727,000000,14.439,14.4803,14.4178,14.4236,113058.74323418,0
+MMD.US,D,20160728,000000,14.4668,14.4668,14.3735,14.4092,118814.77505585,0
+MMD.US,D,20160729,000000,14.4092,14.4553,14.3823,14.3823,135044.64175561,0
+MMD.US,D,20160801,000000,14.3525,14.4601,14.3525,14.4236,100704.02898982,0
+MMD.US,D,20160802,000000,14.3891,14.439,14.3468,14.4178,85841.128820632,0
+MMD.US,D,20160803,000000,14.4178,14.5448,14.3823,14.5236,200827.56534336,0
+MMD.US,D,20160804,000000,14.5448,14.5725,14.4553,14.4601,134400.69024689,0
+MMD.US,D,20160805,000000,14.4803,14.5121,14.4553,14.4717,75493.171377999,0
+MMD.US,D,20160808,000000,14.4668,14.5121,14.4601,14.5121,57605.051520146,0
+MMD.US,D,20160809,000000,14.5303,14.5793,14.5186,14.5186,73803.708938385,0
+MMD.US,D,20160810,000000,14.5793,14.6273,14.5303,14.61,112250.42284281,0
+MMD.US,D,20160811,000000,14.6197,14.6735,14.5946,14.634,56964.220939603,0
+MMD.US,D,20160812,000000,14.6735,14.7447,14.6543,14.7447,98944.865821474,0
+MMD.US,D,20160815,000000,14.7082,14.7447,14.6947,14.7082,62532.997072146,0
+MMD.US,D,20160816,000000,14.7235,14.7235,14.6025,14.6273,89190.925037105,0
+MMD.US,D,20160817,000000,14.6649,14.7447,14.6582,14.7447,108629.10587712,0
+MMD.US,D,20160818,000000,14.7284,14.7284,14.6197,14.6197,117851.44856626,0
+MMD.US,D,20160819,000000,14.5862,14.6428,14.5601,14.5946,59653.420697238,0
+MMD.US,D,20160822,000000,14.5862,14.6582,14.5862,14.6428,97739.147245421,0
+MMD.US,D,20160823,000000,14.6428,14.6649,14.5669,14.5946,77945.180596083,0
+MMD.US,D,20160824,000000,14.5946,14.6025,14.5303,14.5303,51743.948450698,0
+MMD.US,D,20160825,000000,14.5121,14.5448,14.4957,14.4957,64556.398824023,0
+MMD.US,D,20160826,000000,14.4957,14.5236,14.4236,14.4409,62113.752390395,0
+MMD.US,D,20160829,000000,14.4313,14.5034,14.4236,14.4601,88118.366062204,0
+MMD.US,D,20160830,000000,14.4601,14.5034,14.4092,14.4476,117133.63509131,0
+MMD.US,D,20160831,000000,14.4717,14.4717,14.3957,14.3957,107195.55954598,0
+MMD.US,D,20160901,000000,14.4092,14.5601,14.3957,14.5601,99444.214325796,0
+MMD.US,D,20160902,000000,14.5793,14.5793,14.5034,14.5524,90877.266548568,0
+MMD.US,D,20160906,000000,14.5793,14.785,14.5448,14.736,134729.42801225,0
+MMD.US,D,20160907,000000,14.7023,14.7284,14.5236,14.5862,139806.13780617,0
+MMD.US,D,20160908,000000,14.61,14.6428,14.5524,14.61,101135.75738418,0
+MMD.US,D,20160909,000000,14.6025,14.6025,14.3735,14.4092,119530.50791203,0
+MMD.US,D,20160912,000000,14.438,14.5034,14.4092,14.4658,98921.979015029,0
+MMD.US,D,20160913,000000,14.4236,14.4658,14.3246,14.3726,135807.18853408,0
+MMD.US,D,20160914,000000,14.365,14.4545,14.3487,14.365,64451.327576239,0
+MMD.US,D,20160915,000000,14.3582,14.4601,14.3582,14.3957,63268.495806634,0
+MMD.US,D,20160916,000000,14.3881,14.4476,14.2832,14.3458,69124.39732916,0
+MMD.US,D,20160919,000000,14.3881,14.4496,14.3506,14.4044,54334.318816854,0
+MMD.US,D,20160920,000000,14.4092,14.4601,14.3506,14.3506,52403.504600154,0
+MMD.US,D,20160921,000000,14.365,14.4168,14.3458,14.4168,66984.480926274,0
+MMD.US,D,20160922,000000,14.4545,14.6813,14.4545,14.5803,89349.052063475,0
+MMD.US,D,20160923,000000,14.5734,14.6025,14.4793,14.5533,56126.771885485,0
+MMD.US,D,20160926,000000,14.5734,14.61,14.537,14.5871,43307.039346469,0
+MMD.US,D,20160927,000000,14.5679,14.6273,14.5679,14.6025,60093.471566669,0
+MMD.US,D,20160928,000000,14.5956,14.7033,14.5956,14.634,62146.001981299,0
+MMD.US,D,20160929,000000,14.6438,14.6582,14.5034,14.5034,61115.055381758,0
+MMD.US,D,20160930,000000,14.561,14.5956,14.4812,14.5034,83271.564642155,0
+MMD.US,D,20161003,000000,14.5303,14.5871,14.486,14.5533,52212.087673497,0
+MMD.US,D,20161004,000000,14.5448,14.5448,14.365,14.4236,74490.313131825,0
+MMD.US,D,20161005,000000,14.4545,14.4717,14.3197,14.4044,100641.61042678,0
+MMD.US,D,20161006,000000,14.3726,14.4545,14.3246,14.4313,95918.605823423,0
+MMD.US,D,20161007,000000,14.4092,14.438,14.3582,14.3726,36027.994586634,0
+MMD.US,D,20161010,000000,14.4092,14.438,14.3409,14.4044,60783.196688261,0
+MMD.US,D,20161011,000000,14.3803,14.4092,14.3246,14.3246,82874.166457467,0
+MMD.US,D,20161012,000000,14.3246,14.3803,14.1804,14.1939,99324.578746634,0
+MMD.US,D,20161013,000000,14.1612,14.1939,13.9698,14.1152,168040.13448789,0
+MMD.US,D,20161014,000000,14.0295,14.1006,13.9467,13.9467,190695.9922526,0
+MMD.US,D,20161017,000000,13.9151,14.0054,13.743,13.743,177931.39611094,0
+MMD.US,D,20161018,000000,13.8171,13.8987,13.6902,13.8575,127413.97242398,0
+MMD.US,D,20161019,000000,13.8575,14.1152,13.8575,14.1006,86932.413364446,0
+MMD.US,D,20161020,000000,14.1381,14.2381,14.0517,14.1083,67052.101036235,0
+MMD.US,D,20161021,000000,14.1467,14.1939,14.0457,14.1467,105882.68910337,0
+MMD.US,D,20161024,000000,14.1467,14.1804,14.0861,14.1006,48294.282533359,0
+MMD.US,D,20161025,000000,14.063,14.1083,14.0218,14.0218,83996.660282802,0
+MMD.US,D,20161026,000000,13.989,14.0295,13.9315,13.9315,116895.40424237,0
+MMD.US,D,20161027,000000,13.8748,13.9151,13.8305,13.8373,82317.600937029,0
+MMD.US,D,20161028,000000,13.8123,13.8575,13.6681,13.8373,160971.23222361,0
+MMD.US,D,20161031,000000,13.8891,13.9218,13.8478,13.8748,76268.201869077,0
+MMD.US,D,20161101,000000,13.9064,13.9824,13.8439,13.9824,66305.158898525,0
+MMD.US,D,20161102,000000,13.9698,14.0728,13.9613,14.0728,67191.502493691,0
+MMD.US,D,20161103,000000,14.0564,14.0564,13.9613,13.9613,95720.947040464,0
+MMD.US,D,20161104,000000,14.0102,14.0372,13.9613,13.9824,59333.005406968,0
+MMD.US,D,20161107,000000,14.0152,14.0372,13.9315,13.9613,49688.297107917,0
+MMD.US,D,20161108,000000,13.9536,14.0152,13.8987,13.8987,58840.939068336,0
+MMD.US,D,20161109,000000,13.7997,13.8458,13.721,13.721,126232.18096376,0
+MMD.US,D,20161110,000000,13.6565,13.7045,13.2932,13.3076,328435.03531278,0
+MMD.US,D,20161111,000000,13.2163,13.3335,13.1384,13.321,194090.52177259,0
+MMD.US,D,20161114,000000,13.2423,13.2423,12.9241,13.0317,290045.53842445,0
+MMD.US,D,20161115,000000,12.9855,13.3076,12.9855,13.3028,217999.95234503,0
+MMD.US,D,20161116,000000,13.3527,13.3845,13.1673,13.2558,129587.17872715,0
+MMD.US,D,20161117,000000,13.2067,13.2423,13.0394,13.1077,118936.49125377,0
+MMD.US,D,20161118,000000,13.1306,13.1306,12.9587,13.0461,119433.75913932,0
+MMD.US,D,20161121,000000,13.1018,13.1817,13.0692,13.1749,88767.51911782,0
+MMD.US,D,20161122,000000,13.2163,13.2777,13.1749,13.248,136925.52112188,0
+MMD.US,D,20161123,000000,13.1884,13.3373,13.1606,13.3269,113207.50747611,0
+MMD.US,D,20161125,000000,13.2787,13.3383,13.248,13.27,36255.82234173,0
+MMD.US,D,20161128,000000,13.3373,13.3681,13.3076,13.3527,70627.644389038,0
+MMD.US,D,20161129,000000,13.3912,13.3912,13.2855,13.2932,116466.79677615,0
+MMD.US,D,20161130,000000,13.2336,13.2643,13.1077,13.1884,142038.64174423,0
+MMD.US,D,20161201,000000,13.1673,13.1673,13.1154,13.1384,133805.63327926,0
+MMD.US,D,20161202,000000,13.1673,13.2423,13.1104,13.1749,93785.971586227,0
+MMD.US,D,20161205,000000,13.1547,13.1884,13.1018,13.1018,104672.80928978,0
+MMD.US,D,20161206,000000,13.0846,13.2163,13.0846,13.1606,200613.26161025,0
+MMD.US,D,20161207,000000,13.2,13.3335,13.2,13.2932,249789.72650125,0
+MMD.US,D,20161208,000000,13.3133,13.3133,13.2067,13.2787,154413.12186689,0
+MMD.US,D,20161209,000000,13.2163,13.2558,13.1306,13.1306,157414.41443973,0
+MMD.US,D,20161212,000000,13.1018,13.2067,13.1018,13.2,171462.75236125,0
+MMD.US,D,20161213,000000,13.2163,13.2787,13.1931,13.2787,169037.79118714,0
+MMD.US,D,20161214,000000,13.2941,13.3921,13.2787,13.3345,190532.66367931,0
+MMD.US,D,20161215,000000,13.2787,13.2787,13.1606,13.2423,170366.26627051,0
+MMD.US,D,20161216,000000,13.1884,13.2423,13.1606,13.1931,141877.39378972,0
+MMD.US,D,20161219,000000,13.1749,13.248,13.1384,13.1462,103981.0035494,0
+MMD.US,D,20161220,000000,13.1673,13.2077,13.1576,13.2,109124.2931439,0
+MMD.US,D,20161221,000000,13.1673,13.2423,13.1673,13.2067,117069.1359095,0
+MMD.US,D,20161222,000000,13.2067,13.3076,13.2,13.3028,178755.32114308,0
+MMD.US,D,20161223,000000,13.2558,13.3345,13.2,13.2,157154.33709374,0
+MMD.US,D,20161227,000000,13.2,13.2336,13.1749,13.1884,126733.61008686,0
+MMD.US,D,20161228,000000,13.1606,13.2787,13.1462,13.27,189499.63646101,0
+MMD.US,D,20161229,000000,13.2787,13.321,13.2336,13.2865,210910.24389308,0
+MMD.US,D,20161230,000000,13.3383,13.3452,13.2336,13.2336,169766.00775593,0
+MMD.US,D,20170103,000000,13.27,13.3269,13.2067,13.3143,79814.616559128,0
+MMD.US,D,20170104,000000,13.3605,13.4057,13.3452,13.3999,76716.575213582,0
+MMD.US,D,20170105,000000,13.4584,13.4672,13.4066,13.4672,63993.59144728,0
+MMD.US,D,20170106,000000,13.4748,13.4748,13.3921,13.4672,67947.80741586,0
+MMD.US,D,20170109,000000,13.4884,13.618,13.471,13.618,101197.13563783,0
+MMD.US,D,20170110,000000,13.618,13.7237,13.6085,13.6988,74283.291564408,0
+MMD.US,D,20170111,000000,13.7382,13.7854,13.5363,13.647,141975.18287181,0
+MMD.US,D,20170112,000000,13.7075,13.716,13.6046,13.6046,98116.779551814,0
+MMD.US,D,20170113,000000,13.647,13.6507,13.5893,13.647,58707.779467184,0
+MMD.US,D,20170117,000000,13.6672,13.7469,13.618,13.6672,104489.71483818,0
+MMD.US,D,20170118,000000,13.6672,13.7392,13.6046,13.7316,74309.299299008,0
+MMD.US,D,20170119,000000,13.6863,13.6863,13.5958,13.6046,60269.283852566,0
+MMD.US,D,20170120,000000,13.6382,13.6382,13.5422,13.6046,115715.69340091,0
+MMD.US,D,20170123,000000,13.5642,13.7392,13.5642,13.7247,70373.808899342,0
+MMD.US,D,20170124,000000,13.7951,13.7951,13.4479,13.6046,160642.49445826,0
+MMD.US,D,20170125,000000,13.5574,13.5642,13.5114,13.5574,70841.948122142,0
+MMD.US,D,20170126,000000,13.5201,13.5642,13.4884,13.5037,81334.50856915,0
+MMD.US,D,20170127,000000,13.4979,13.5642,13.4894,13.5642,60207.90559891,0
+MMD.US,D,20170130,000000,13.5738,13.6585,13.5353,13.6585,79275.736298217,0
+MMD.US,D,20170131,000000,13.6921,13.8536,13.6507,13.8344,102975.02437508,0
+MMD.US,D,20170201,000000,13.7709,13.8152,13.6507,13.6921,104392.96606549,0
+MMD.US,D,20170202,000000,13.7709,13.7709,13.6382,13.6382,108202.57902969,0
+MMD.US,D,20170203,000000,13.7075,13.7863,13.6672,13.7247,93247.091325318,0
+MMD.US,D,20170206,000000,13.7316,13.9045,13.7286,13.9045,104027.81747169,0
+MMD.US,D,20170207,000000,13.9382,13.9382,13.866,13.9045,72799.810382826,0
+MMD.US,D,20170208,000000,13.9448,14.0517,13.9133,14.0382,91122.77956319,0
+MMD.US,D,20170209,000000,14.0093,14.1102,13.9603,13.9603,85860.894698929,0
+MMD.US,D,20170210,000000,13.9448,13.9526,13.8083,13.8728,94597.412905746,0
+MMD.US,D,20170213,000000,13.8969,13.8969,13.8083,13.8083,89040.080176426,0
+MMD.US,D,20170214,000000,13.8823,13.8823,13.7459,13.8026,89411.470626514,0
+MMD.US,D,20170215,000000,13.7556,13.7941,13.6912,13.7316,80838.280992982,0
+MMD.US,D,20170216,000000,13.7699,13.7699,13.6854,13.7382,93300.147103901,0
+MMD.US,D,20170217,000000,13.7237,13.7699,13.6854,13.7316,98758.650441741,0
+MMD.US,D,20170221,000000,13.7237,14.0314,13.7237,13.997,142426.67714445,0
+MMD.US,D,20170222,000000,13.9824,14.0517,13.9526,14.0132,65020.376809288,0
+MMD.US,D,20170223,000000,14.0574,14.0795,14.0305,14.0795,81701.737781701,0
+MMD.US,D,20170224,000000,14.0747,14.166,14.0574,14.1274,89460.365167563,0
+MMD.US,D,20170227,000000,14.166,14.2208,14.0649,14.1842,89624.734050234,0
+MMD.US,D,20170228,000000,14.1842,14.2208,14.1343,14.1717,82829.433153955,0
+MMD.US,D,20170301,000000,14.1112,14.141,14.0314,14.1189,84627.087769506,0
+MMD.US,D,20170302,000000,14.1112,14.1334,14.0314,14.0649,69361.587868713,0
+MMD.US,D,20170303,000000,14.0649,14.0881,13.9758,14.0227,83770.913146474,0
+MMD.US,D,20170306,000000,13.9613,14.0162,13.9199,14.0054,68679.144912809,0
+MMD.US,D,20170307,000000,13.989,14.0054,13.8969,13.9382,84238.01205989,0
+MMD.US,D,20170308,000000,13.8728,13.9133,13.8198,13.8536,80962.07780968,0
+MMD.US,D,20170309,000000,13.8344,13.8344,13.6373,13.7152,104637.43877071,0
+MMD.US,D,20170310,000000,13.7382,13.7382,13.5873,13.6373,58301.018498039,0
+MMD.US,D,20170313,000000,13.7065,13.7065,13.548,13.5555,57041.203834018,0
+MMD.US,D,20170314,000000,13.5239,13.6805,13.5239,13.6248,68964.189684024,0
+MMD.US,D,20170315,000000,13.6978,13.7632,13.5719,13.7392,82526.703123211,0
+MMD.US,D,20170316,000000,13.7065,13.7392,13.6028,13.6373,100639.52980801,0
+MMD.US,D,20170317,000000,13.6575,13.716,13.6161,13.6729,111466.02956729,0
+MMD.US,D,20170320,000000,13.6662,13.9477,13.6662,13.841,132598.87439383,0
+MMD.US,D,20170321,000000,13.841,13.8631,13.7469,13.8208,106847.05590232,0
+MMD.US,D,20170322,000000,13.8354,13.9832,13.8036,13.9546,96705.079717728,0
+MMD.US,D,20170323,000000,13.9832,13.9832,13.8546,13.9064,72617.756240627,0
+MMD.US,D,20170324,000000,13.9151,13.9151,13.8285,13.841,80008.114104552,0
+MMD.US,D,20170327,000000,13.868,13.9315,13.8354,13.8833,58794.125146055,0
+MMD.US,D,20170328,000000,13.9218,13.9315,13.8631,13.9151,67644.037075732,0
+MMD.US,D,20170329,000000,13.9315,13.9698,13.8833,13.9631,83989.378117114,0
+MMD.US,D,20170330,000000,14.0594,14.0594,13.9631,14.0487,91750.086121744,0
+MMD.US,D,20170331,000000,14.0517,14.2304,14.0063,14.1217,99663.719605818,0
+MMD.US,D,20170403,000000,14.1352,14.1939,14.0776,14.0823,72697.860063196,0
+MMD.US,D,20170404,000000,14.1593,14.1737,14.0823,14.1593,76331.660741501,0
+MMD.US,D,20170405,000000,14.1872,14.1872,14.0112,14.1217,52824.829900673,0
+MMD.US,D,20170406,000000,14.1872,14.2304,14.1439,14.2304,85501.987961448,0
+MMD.US,D,20170407,000000,14.1804,14.2775,14.1804,14.2304,86316.550209119,0
+MMD.US,D,20170410,000000,14.2304,14.3755,14.2304,14.3755,49295.060160767,0
+MMD.US,D,20170411,000000,14.3755,14.3755,14.3487,14.3755,52947.586407984,0
+MMD.US,D,20170412,000000,14.4658,14.4658,14.3543,14.4456,52000.904868546,0
+MMD.US,D,20170413,000000,14.4601,14.4812,14.3918,14.4073,55718.970606956,0
+MMD.US,D,20170417,000000,14.4535,14.4535,14.2689,14.3025,87189.369782294,0
+MMD.US,D,20170418,000000,14.3285,14.3506,14.2832,14.3025,62248.992610315,0
+MMD.US,D,20170419,000000,14.3543,14.3621,14.2689,14.3487,57595.688735691,0
+MMD.US,D,20170420,000000,14.312,14.3843,14.2689,14.3285,78085.622362923,0
+MMD.US,D,20170421,000000,14.3843,14.3996,14.3379,14.3689,40720.830217851,0
+MMD.US,D,20170424,000000,14.3543,14.3572,14.2871,14.3285,33927.609940342,0
+MMD.US,D,20170425,000000,14.3025,14.3025,14.2372,14.2447,50011.833326342,0
+MMD.US,D,20170426,000000,14.2447,14.414,14.2372,14.3689,72181.866608733,0
+MMD.US,D,20170427,000000,14.3843,14.4456,14.312,14.3918,100301.42925821,0
+MMD.US,D,20170428,000000,14.3996,14.4217,14.3429,14.3689,67232.074559666,0
+MMD.US,D,20170501,000000,14.4217,14.4456,14.3689,14.4217,69045.333815976,0
+MMD.US,D,20170502,000000,14.4217,14.4717,14.3621,14.4717,72398.250960604,0
+MMD.US,D,20170503,000000,14.4812,14.5842,14.414,14.5246,131049.85372106,0
+MMD.US,D,20170504,000000,14.5044,14.5322,14.4658,14.4975,87768.822109181,0
+MMD.US,D,20170505,000000,14.5044,14.5467,14.4658,14.488,77107.731541964,0
+MMD.US,D,20170508,000000,14.4601,14.4812,14.3429,14.3755,87284.037936238,0
+MMD.US,D,20170509,000000,14.4658,14.4658,14.3429,14.4294,74810.728422095,0
+MMD.US,D,20170510,000000,14.4717,14.5908,14.3996,14.5764,104993.22458003,0
+MMD.US,D,20170511,000000,14.5995,14.5995,14.5196,14.5246,59016.751354232,0
+MMD.US,D,20170512,000000,14.563,14.6735,14.5196,14.5552,73721.524497049,0
+MMD.US,D,20170515,000000,14.5196,14.6504,14.5196,14.563,44164.254278887,0
+MMD.US,D,20170516,000000,14.6138,14.6236,14.5467,14.563,30895.108085986,0
+MMD.US,D,20170517,000000,14.563,14.6138,14.5196,14.5842,76037.253185832,0
+MMD.US,D,20170518,000000,14.5842,14.6265,14.5389,14.6073,63377.728291952,0
+MMD.US,D,20170519,000000,14.6265,14.6265,14.4803,14.5995,73613.332321114,0
+MMD.US,D,20170522,000000,14.563,14.6138,14.5246,14.5995,74204.228051224,0
+MMD.US,D,20170523,000000,14.6188,14.6188,14.563,14.563,54092.967039767,0
+MMD.US,D,20170524,000000,14.5716,14.6188,14.5716,14.6188,67369.395398354,0
+MMD.US,D,20170525,000000,14.6188,14.6188,14.563,14.5842,62993.854129258,0
+MMD.US,D,20170526,000000,14.5764,14.6188,14.563,14.6138,28706.297142054,0
+MMD.US,D,20170530,000000,14.6188,14.6188,14.5908,14.6188,31169.749763361,0
+MMD.US,D,20170531,000000,14.6188,14.7561,14.6148,14.7561,85099.38822984,0
+MMD.US,D,20170601,000000,14.8936,14.962,14.7255,14.836,84184.956281307,0
+MMD.US,D,20170602,000000,14.836,14.909,14.7725,14.8291,63685.659869616,0
+MMD.US,D,20170605,000000,14.8291,14.8291,14.7486,14.7561,70928.293801013,0
+MMD.US,D,20170606,000000,14.7561,14.8291,14.7561,14.7841,67208.147443836,0
+MMD.US,D,20170607,000000,14.7841,14.8291,14.7033,14.7033,66351.972820805,0
+MMD.US,D,20170608,000000,14.7715,14.7715,14.6034,14.7033,77539.459936322,0
+MMD.US,D,20170609,000000,14.687,14.71,14.6582,14.6659,50923.144346723,0
+MMD.US,D,20170612,000000,14.6582,14.6735,14.6138,14.6504,43760.614237894,0
+MMD.US,D,20170613,000000,14.71,14.71,14.5764,14.6428,54415.462948806,0
+MMD.US,D,20170614,000000,14.6947,14.8072,14.6947,14.785,83528.521060003,0
+MMD.US,D,20170615,000000,14.8072,14.8227,14.7408,14.8227,59073.968370352,0
+MMD.US,D,20170616,000000,14.8072,14.8389,14.7408,14.7408,90056.462444594,0
+MMD.US,D,20170619,000000,14.7793,14.8227,14.71,14.7255,56043.547134764,0
+MMD.US,D,20170620,000000,14.7793,14.8301,14.7495,14.8227,71187.330837631,0
+MMD.US,D,20170621,000000,14.8639,14.8639,14.8187,14.836,43401.707500414,0
+MMD.US,D,20170622,000000,14.8639,14.8639,14.7725,14.8439,58047.183008345,0
+MMD.US,D,20170623,000000,14.8439,14.8439,14.7495,14.8072,77968.067402531,0
+MMD.US,D,20170626,000000,14.836,14.8639,14.7793,14.7793,48639.665248847,0
+MMD.US,D,20170627,000000,14.785,14.8227,14.7178,14.7408,84312.914335538,0
+MMD.US,D,20170628,000000,14.9109,14.9109,14.7255,14.7639,59695.033072598,0
+MMD.US,D,20170629,000000,14.9369,14.9369,14.5842,14.5908,195995.32825468,0
+MMD.US,D,20170630,000000,14.6428,14.6428,14.5842,14.6265,69766.268219087,0
+MMD.US,D,20170703,000000,14.6659,14.7639,14.5889,14.6813,107049.91623222,0
+MMD.US,D,20170705,000000,14.6813,14.6813,14.6138,14.6813,83408.885480844,0
+MMD.US,D,20170706,000000,14.6659,14.6735,14.6138,14.6188,63721.030388672,0
+MMD.US,D,20170707,000000,14.6582,14.7033,14.6265,14.7033,109207.51789463,0
+MMD.US,D,20170710,000000,14.7033,14.7591,14.6957,14.7331,60226.631167823,0
+MMD.US,D,20170711,000000,14.7331,14.7793,14.7331,14.7571,65710.101930878,0
+MMD.US,D,20170712,000000,14.8572,14.8572,14.7639,14.8157,57263.830042194,0
+MMD.US,D,20170713,000000,14.8512,14.8512,14.8227,14.8447,50104.420861517,0
+MMD.US,D,20170714,000000,14.8512,14.9725,14.8512,14.9215,87763.62056226,0
+MMD.US,D,20170717,000000,14.9215,14.9802,14.8705,14.9378,82944.907495581,0
+MMD.US,D,20170718,000000,14.9292,14.9879,14.9215,14.9648,55298.685615821,0
+MMD.US,D,20170719,000000,14.9879,15.0301,14.9378,15.0254,61627.927908067,0
+MMD.US,D,20170720,000000,15.0398,15.0484,14.9752,15.0156,58404.009127056,0
+MMD.US,D,20170721,000000,15.0811,15.0811,14.9215,14.9802,124520.87202707,0
+MMD.US,D,20170724,000000,14.9118,14.9378,14.8447,14.8447,73813.071722841,0
+MMD.US,D,20170725,000000,14.8512,14.8705,14.7916,14.8301,67356.911685747,0
+MMD.US,D,20170726,000000,14.8512,14.9378,14.836,14.8705,70620.362223351,0
+MMD.US,D,20170727,000000,14.8946,14.9032,14.8301,14.9032,58788.923599137,0
+MMD.US,D,20170728,000000,14.9292,15.0156,14.9032,15.0156,106695.17073228,0
+MMD.US,D,20170731,000000,15.0156,15.0965,15.0156,15.0734,71717.888623467,0
+MMD.US,D,20170801,000000,15.1524,15.1524,15.0156,15.104,54841.989796247,0
+MMD.US,D,20170802,000000,15.104,15.1359,15.0484,15.0512,19674.331070178,0
+MMD.US,D,20170803,000000,15.0512,15.1213,15.0512,15.059,30100.31171661,0
+MMD.US,D,20170804,000000,15.2552,15.2552,14.9802,14.9802,34095.099751165,0
+MMD.US,D,20170807,000000,15.0254,15.0301,14.9944,15.0301,47341.359137618,0
+MMD.US,D,20170808,000000,15.0156,15.0484,14.9648,15.0254,83686.648086371,0
+MMD.US,D,20170809,000000,15.0398,15.0656,14.957,15.0023,82367.535787461,0
+MMD.US,D,20170810,000000,15.0091,15.0734,14.932,15.0512,66449.761902901,0
+MMD.US,D,20170811,000000,14.8639,15.1138,14.8639,15.0254,76589.657468732,0
+MMD.US,D,20170814,000000,15.1534,15.1534,15.0091,15.0512,33724.749610462,0
+MMD.US,D,20170815,000000,15.0656,15.0656,14.9725,15.0484,68991.237728009,0
+MMD.US,D,20170816,000000,15.0965,15.0965,14.9944,15.0656,58861.745256016,0
+MMD.US,D,20170817,000000,15.1138,15.1138,15.0156,15.059,48036.285806127,0
+MMD.US,D,20170818,000000,15.0484,15.0811,14.958,14.9944,55205.057771261,0
+MMD.US,D,20170821,000000,15.0091,15.0734,15.0091,15.0656,64694.759972095,0
+MMD.US,D,20170822,000000,15.104,15.1213,15.0301,15.0656,71928.031119036,0
+MMD.US,D,20170823,000000,15.0965,15.1534,15.0398,15.0965,69038.051650288,0
+MMD.US,D,20170824,000000,15.0512,15.0773,15.0254,15.0512,46915.872599563,0
+MMD.US,D,20170825,000000,15.0656,15.0965,15.059,15.0965,23729.457049005,0
+MMD.US,D,20170828,000000,15.059,15.1138,15.059,15.0734,34533.070001828,0
+MMD.US,D,20170829,000000,15.1138,15.1444,15.059,15.059,59090.613320496,0
+MMD.US,D,20170830,000000,15.059,15.1534,15.059,15.1534,56658.369980706,0
+MMD.US,D,20170831,000000,15.1534,15.1534,15.0888,15.0888,72418.0168389,0
+MMD.US,D,20170901,000000,15.1534,15.1534,15.1138,15.1534,59520.261096087,0
+MMD.US,D,20170905,000000,15.1138,15.1444,15.0656,15.0734,90217.710399113,0
+MMD.US,D,20170906,000000,15.1534,15.1781,15.0888,15.1444,67713.737804459,0
+MMD.US,D,20170907,000000,15.1696,15.1954,15.1332,15.1781,73596.687370969,0
+MMD.US,D,20170908,000000,15.1928,15.2194,15.1359,15.1618,69952.483598823,0
+MMD.US,D,20170911,000000,15.1444,15.2041,15.1292,15.1444,47679.459687417,0
+MMD.US,D,20170912,000000,15.1444,15.232,15.1444,15.232,66060.686193284,0
+MMD.US,D,20170913,000000,15.2724,15.2916,15.2359,15.2801,81868.187283141,0
+MMD.US,D,20170914,000000,15.2801,15.3012,15.2194,15.3012,58592.30512556,0
+MMD.US,D,20170915,000000,15.3148,15.3388,15.2562,15.3214,52382.698412473,0
+MMD.US,D,20170918,000000,15.2465,15.2848,15.1608,15.1918,68519.977577057,0
+MMD.US,D,20170919,000000,15.1524,15.2194,15.1434,15.1686,68919.456380511,0
+MMD.US,D,20170920,000000,15.2041,15.2128,15.1128,15.1204,57891.136600746,0
+MMD.US,D,20170921,000000,15.1282,15.1983,15.0474,15.0724,81009.932041343,0
+MMD.US,D,20170922,000000,15.0955,15.1608,15.0811,15.1204,94327.97277529,0
+MMD.US,D,20170925,000000,15.1686,15.1918,15.1138,15.1918,42589.225871512,0
+MMD.US,D,20170926,000000,15.2119,15.2194,15.1686,15.1771,52973.594142584,0
+MMD.US,D,20170927,000000,15.1608,15.1608,15.0503,15.0878,116397.09604743,0
+MMD.US,D,20170928,000000,15.0724,15.1128,15.0291,15.0878,68937.141640041,0
+MMD.US,D,20170929,000000,15.1608,15.1608,15.0724,15.1282,43353.853268752,0
+MMD.US,D,20171002,000000,15.1608,15.1686,15.1128,15.1204,62710.889976811,0
+MMD.US,D,20171003,000000,15.1434,15.1434,15.1031,15.1031,41505.223493386,0
+MMD.US,D,20171004,000000,15.0955,15.1359,15.0291,15.0724,95802.091172416,0
+MMD.US,D,20171005,000000,15.1128,15.1686,15.0955,15.1524,63842.7465866,0
+MMD.US,D,20171006,000000,15.1434,15.1686,15.0878,15.1282,66958.473191675,0
+MMD.US,D,20171009,000000,15.1636,15.1771,15.0503,15.1031,124639.46729685,0
+MMD.US,D,20171010,000000,15.1608,15.1608,15.0811,15.1204,62203.218997419,0
+MMD.US,D,20171011,000000,15.1282,15.1282,15.0081,15.0724,92472.060834238,0
+MMD.US,D,20171012,000000,15.0811,15.1524,15.0648,15.0955,78557.922823259,0
+MMD.US,D,20171013,000000,15.1434,15.2128,15.1434,15.1992,51247.72087453,0
+MMD.US,D,20171016,000000,15.1771,15.1928,15.0955,15.1128,59788.660917159,0
+MMD.US,D,20171017,000000,15.0878,15.1434,15.0648,15.1031,65046.384543886,0
+MMD.US,D,20171018,000000,15.1282,15.1282,14.956,14.9696,102494.40143967,0
+MMD.US,D,20171019,000000,14.9436,15.0474,14.9436,14.9917,100200.51924796,0
+MMD.US,D,20171020,000000,14.9494,14.956,14.8926,14.9273,55051.091982429,0
+MMD.US,D,20171023,000000,14.9436,14.962,14.9196,14.9436,48893.500738544,0
+MMD.US,D,20171024,000000,14.9178,15.0878,14.9178,14.9178,79046.868233737,0
+MMD.US,D,20171025,000000,14.8764,14.8995,14.8015,14.8015,80800.82985516,0
+MMD.US,D,20171026,000000,14.8015,14.8483,14.6821,14.6821,102702.46331648,0
+MMD.US,D,20171027,000000,14.6821,14.6975,14.6178,14.6428,93855.672314957,0
+MMD.US,D,20171030,000000,14.7043,15.2926,14.6975,14.7523,76944.402968677,0
+MMD.US,D,20171031,000000,14.7129,14.7437,14.5986,14.5986,108158.88603555,0
+MMD.US,D,20171101,000000,14.6128,14.6659,14.6128,14.634,87849.966241133,0
+MMD.US,D,20171102,000000,14.6898,14.6898,14.561,14.5986,97131.606565168,0
+MMD.US,D,20171103,000000,14.561,14.5986,14.4919,14.5986,119907.09990904,0
+MMD.US,D,20171106,000000,14.6063,14.6178,14.5303,14.5986,99404.682569202,0
+MMD.US,D,20171107,000000,14.5986,14.6428,14.5754,14.6428,97815.089830454,0
+MMD.US,D,20171108,000000,14.6428,14.6898,14.6178,14.6582,115146.64416787,0
+MMD.US,D,20171109,000000,14.6582,14.6659,14.5754,14.5986,114402.8229583,0
+MMD.US,D,20171110,000000,14.5754,14.5899,14.5236,14.5448,100654.09413939,0
+MMD.US,D,20171113,000000,14.5986,14.6582,14.5697,14.6504,119753.13412022,0
+MMD.US,D,20171114,000000,14.6128,14.7753,14.6128,14.7447,75535.824062743,0
+MMD.US,D,20171115,000000,14.8025,15.0898,14.7841,15.0609,255901.54413224,0
+MMD.US,D,20171116,000000,15.0898,15.0898,15.0156,15.0676,95661.649405577,0
+MMD.US,D,20171117,000000,15.0985,15.1312,14.9514,14.9716,111698.01855991,0
+MMD.US,D,20171120,000000,14.9514,14.9869,14.8187,14.8187,62317.653029658,0
+MMD.US,D,20171121,000000,14.7936,14.9446,14.7936,14.884,82081.45070686,0
+MMD.US,D,20171122,000000,14.9446,14.9716,14.8187,14.8187,128798.62421408,0
+MMD.US,D,20171124,000000,14.8263,14.9869,14.7936,14.833,46450.854304915,0
+MMD.US,D,20171127,000000,14.8542,14.9869,14.8399,14.8493,105637.17608875,0
+MMD.US,D,20171128,000000,14.8936,14.9802,14.833,14.9629,127756.23421132,0
+MMD.US,D,20171129,000000,14.9282,14.958,14.8695,14.8764,127784.32256467,0
+MMD.US,D,20171130,000000,14.9282,15.0156,14.8986,14.9099,100519.89422885,0
+MMD.US,D,20171201,000000,14.9869,15.0985,14.9282,15.0831,136843.33668054,0
+MMD.US,D,20171204,000000,15.0831,15.557,14.958,15.0081,82115.780916533,0
+MMD.US,D,20171205,000000,15.0408,15.1157,15.0156,15.0522,75181.0785628,0
+MMD.US,D,20171206,000000,15.1157,15.3991,15.0676,15.2685,127233.99890055,0
+MMD.US,D,20171207,000000,15.2608,15.3838,15.2292,15.3838,53295.049742239,0
+MMD.US,D,20171208,000000,15.3685,15.3762,15.2685,15.3503,59725.202044735,0
+MMD.US,D,20171211,000000,15.3031,15.3685,15.2867,15.335,56070.595178749,0
+MMD.US,D,20171212,000000,15.335,15.335,15.2608,15.2966,36414.989677482,0
+MMD.US,D,20171213,000000,15.3251,15.4282,15.2887,15.3917,46983.492709522,0
+MMD.US,D,20171214,000000,15.6588,15.6588,15.3685,15.4147,50211.572728069,0
+MMD.US,D,20171215,000000,15.4493,15.4493,15.282,15.3109,74891.872554048,0
+MMD.US,D,20171218,000000,15.335,15.3685,15.1781,15.1781,84949.583678544,0
+MMD.US,D,20171219,000000,15.1543,15.207,14.9168,15.0137,188936.82908426,0
+MMD.US,D,20171220,000000,14.961,15.0071,14.933,14.9696,100184.9146072,0
+MMD.US,D,20171221,000000,14.9917,15.0474,14.9551,14.9994,100915.21179477,0
+MMD.US,D,20171222,000000,15.0291,15.4358,14.9859,15.0965,71378.747764285,0
+MMD.US,D,20171226,000000,15.104,15.104,15.0656,15.0965,50768.138248509,0
+MMD.US,D,20171227,000000,15.104,15.2002,15.0235,15.0811,96280.633489057,0
+MMD.US,D,20171228,000000,15.0811,15.1292,15.0291,15.0734,107452.51596382,0
+MMD.US,D,20171229,000000,15.1213,15.1706,15.059,15.1543,64634.422027823,0
+MMD.US,D,20180102,000000,15.1936,15.207,15.0965,15.1454,92845.531903095,0
+MMD.US,D,20180103,000000,15.2138,15.2138,15.1706,15.2002,70089.804437511,0
+MMD.US,D,20180104,000000,15.1936,15.2002,15.1292,15.1369,67948.847725242,0
+MMD.US,D,20180105,000000,15.1706,15.207,15.1369,15.207,82822.150988267,0
+MMD.US,D,20180108,000000,15.2425,15.2956,15.2425,15.2857,49526.008844015,0
+MMD.US,D,20180109,000000,15.282,15.2956,15.2282,15.2282,82116.821225918,0
+MMD.US,D,20180110,000000,15.1936,15.2502,15.1543,15.207,60702.052556309,0
+MMD.US,D,20180111,000000,15.207,15.3031,15.207,15.2956,65607.111301863,0
+MMD.US,D,20180112,000000,15.2754,15.2754,15.1696,15.2061,73761.056253641,0
+MMD.US,D,20180116,000000,15.2675,15.2675,15.1618,15.2002,54147.063127736,0
+MMD.US,D,20180117,000000,15.2223,15.4358,15.1204,15.1534,66299.957351606,0
+MMD.US,D,20180118,000000,15.1204,15.1627,15.0705,15.1444,86718.109631342,0
+MMD.US,D,20180119,000000,15.1618,15.1848,15.0878,15.1848,81727.745516302,0
+MMD.US,D,20180122,000000,15.1781,15.234,15.1474,15.2061,60368.113244044,0
+MMD.US,D,20180123,000000,15.2425,15.2455,15.1781,15.1936,46417.564404627,0
+MMD.US,D,20180124,000000,15.1696,15.2138,15.1031,15.1534,89078.571623635,0
+MMD.US,D,20180125,000000,15.0648,15.2502,15.0215,15.0724,179903.82270302,0
+MMD.US,D,20180126,000000,15.0811,15.0811,14.9917,15.0724,112873.56816383,0
+MMD.US,D,20180129,000000,14.9974,15.1128,14.8581,14.8803,166363.15576089,0
+MMD.US,D,20180130,000000,14.836,14.8648,14.6073,14.6764,221890.70944118,0
+MMD.US,D,20180131,000000,14.7379,14.8148,14.6764,14.6907,123226.72715338,0
+MMD.US,D,20180201,000000,14.6831,14.7551,14.6602,14.6907,93202.358021805,0
+MMD.US,D,20180202,000000,14.6764,14.6764,14.5533,14.5764,114279.02614161,0
+MMD.US,D,20180205,000000,14.4149,14.5246,14.4149,14.4668,141337.47321941,0
+MMD.US,D,20180206,000000,14.4496,14.9475,14.4303,14.8724,186211.21849819,0
+MMD.US,D,20180207,000000,14.9148,15.0127,14.836,14.8512,126019.95784942,0
+MMD.US,D,20180208,000000,14.8803,14.8803,14.7379,14.7832,69762.106981551,0
+MMD.US,D,20180209,000000,14.7907,14.8512,14.6831,14.7832,94752.419003963,0
+MMD.US,D,20180212,000000,14.8148,14.8803,14.6995,14.7293,70783.690796638,0
+MMD.US,D,20180213,000000,14.7225,14.8052,14.7139,14.7706,53710.133186456,0
+MMD.US,D,20180214,000000,14.7379,14.7551,14.6995,14.7072,73427.116941377,0
+MMD.US,D,20180215,000000,14.6995,14.7225,14.6438,14.7072,55462.014189109,0
+MMD.US,D,20180216,000000,14.6907,14.7225,14.6907,14.7072,54194.917359399,0
+MMD.US,D,20180220,000000,14.6907,14.6907,14.5687,14.5832,75853.118424862,0
+MMD.US,D,20180221,000000,14.5986,14.6428,14.5754,14.5832,54944.980425262,0
+MMD.US,D,20180222,000000,14.6128,14.6128,14.4822,14.5284,81362.596922519,0
+MMD.US,D,20180223,000000,14.5601,14.5986,14.4985,14.5986,64295.28116864,0
+MMD.US,D,20180226,000000,14.6128,14.6755,14.5832,14.6188,78724.372324698,0
+MMD.US,D,20180227,000000,14.6128,14.6302,14.489,14.4985,143654.24221758,0
+MMD.US,D,20180228,000000,14.5284,14.5601,14.4658,14.489,93485.322174252,0
+MMD.US,D,20180301,000000,14.489,14.5438,14.4601,14.4601,160569.67280139,0
+MMD.US,D,20180302,000000,14.4535,14.5899,14.414,14.5832,90783.638704008,0
+MMD.US,D,20180305,000000,14.5899,14.6188,14.536,14.5601,64560.560061559,0
+MMD.US,D,20180306,000000,14.5601,14.6438,14.5438,14.634,56049.788991068,0
+MMD.US,D,20180307,000000,14.6438,14.6438,14.5986,14.6438,46429.007807851,0
+MMD.US,D,20180308,000000,14.6438,14.6513,14.5986,14.5986,52472.165019498,0
+MMD.US,D,20180309,000000,14.5754,14.5986,14.5322,14.5524,71524.391078045,0
+MMD.US,D,20180312,000000,14.5601,14.5754,14.4985,14.4985,47397.535844354,0
+MMD.US,D,20180313,000000,14.5063,14.5601,14.5063,14.536,50457.085742692,0
+MMD.US,D,20180314,000000,14.536,14.5986,14.536,14.5899,88135.011012349,0
+MMD.US,D,20180315,000000,14.5687,14.6063,14.489,14.5601,70054.433918455,0
+MMD.US,D,20180316,000000,14.5284,14.5986,14.5284,14.5284,68163.151458346,0
+MMD.US,D,20180319,000000,14.5284,14.5284,14.413,14.4438,47372.568419138,0
+MMD.US,D,20180320,000000,14.4284,14.489,14.4208,14.4727,60629.230899431,0
+MMD.US,D,20180321,000000,14.4601,14.4658,14.3966,14.4044,60793.599782101,0
+MMD.US,D,20180322,000000,14.4438,14.489,14.3966,14.4822,38083.645929414,0
+MMD.US,D,20180323,000000,14.4438,14.4525,14.3813,14.3966,56169.424570228,0
+MMD.US,D,20180326,000000,14.3735,14.4496,14.366,14.4284,60073.705688374,0
+MMD.US,D,20180327,000000,14.4525,14.4727,14.4044,14.4601,40336.956055156,0
+MMD.US,D,20180328,000000,14.4727,14.536,14.4727,14.5284,63239.36714388,0
+MMD.US,D,20180329,000000,14.5226,14.609,14.5196,14.5832,98659.82105026,0
+MMD.US,D,20180402,000000,14.5986,14.6197,14.5159,14.5438,68673.943365888,0
+MMD.US,D,20180403,000000,14.5159,14.5986,14.489,14.536,79020.860499136,0
+MMD.US,D,20180404,000000,14.5226,14.6128,14.4822,14.6063,94751.378694579,0
+MMD.US,D,20180405,000000,14.6063,14.6438,14.5284,14.5986,56900.762067179,0
+MMD.US,D,20180406,000000,14.6831,14.762,14.635,14.762,110468.37286803,0
+MMD.US,D,20180409,000000,14.7706,14.8081,14.7302,14.8081,83157.130609917,0
+MMD.US,D,20180410,000000,14.8591,14.908,14.8081,14.8831,35983.261283121,0
+MMD.US,D,20180411,000000,14.9504,14.9716,14.8995,14.9716,57167.081269483,0
+MMD.US,D,20180412,000000,14.9935,15.0686,14.934,15.0686,52149.669110458,0
+MMD.US,D,20180413,000000,14.9935,15.4377,14.962,15.2946,107162.26964568,0
+MMD.US,D,20180416,000000,15.2204,15.2857,15.134,15.1752,65776.681731453,0
+MMD.US,D,20180417,000000,15.1752,15.179,14.9802,14.9859,78183.411445019,0
+MMD.US,D,20180418,000000,14.9859,15.0118,14.8447,14.9168,120177.58034889,0
+MMD.US,D,20180419,000000,14.8581,14.8986,14.8062,14.8301,54757.724736141,0
+MMD.US,D,20180420,000000,14.8227,14.8581,14.788,14.7907,55195.694986804,0
+MMD.US,D,20180423,000000,14.7696,14.8227,14.7284,14.7832,105134.70665628,0
+MMD.US,D,20180424,000000,14.7466,14.7965,14.7139,14.7225,89918.101296521,0
+MMD.US,D,20180425,000000,14.7062,14.7139,14.6331,14.6494,132738.27585129,0
+MMD.US,D,20180426,000000,14.6255,14.7149,14.6255,14.6821,84458.557649298,0
+MMD.US,D,20180427,000000,14.7284,14.7696,14.6985,14.7369,78376.908990442,0
+MMD.US,D,20180430,000000,14.7696,14.7763,14.7139,14.7601,67821.929980395,0
+MMD.US,D,20180501,000000,14.7466,14.8062,14.7369,14.8062,62251.073229084,0
+MMD.US,D,20180502,000000,14.7832,14.8099,14.6821,14.7062,46233.429643659,0
+MMD.US,D,20180503,000000,14.7284,14.7696,14.7139,14.7601,45238.893872556,0
+MMD.US,D,20180504,000000,14.7601,14.7601,14.7139,14.7601,43108.340254127,0
+MMD.US,D,20180507,000000,14.7542,14.8532,14.7225,14.8062,94534.994342706,0
+MMD.US,D,20180508,000000,14.7965,14.8532,14.7542,14.836,78289.523002186,0
+MMD.US,D,20180509,000000,14.836,14.8532,14.7907,14.7965,62534.03738153,0
+MMD.US,D,20180510,000000,14.836,14.8667,14.7965,14.8667,88720.705195539,0
+MMD.US,D,20180511,000000,14.8744,14.9264,14.836,14.8744,89987.802025251,0
+MMD.US,D,20180514,000000,14.9494,14.9716,14.836,14.9071,69495.787779248,0
+MMD.US,D,20180515,000000,14.8667,14.933,14.8227,14.933,67355.871376363,0
+MMD.US,D,20180516,000000,14.9629,15.1771,14.9071,14.9071,101519.63154687,0
+MMD.US,D,20180517,000000,14.9071,14.9802,14.8822,14.9071,89303.278450579,0
+MMD.US,D,20180518,000000,14.8532,15.0493,14.8301,14.8744,68093.450729617,0
+MMD.US,D,20180521,000000,14.933,15.0091,14.8744,14.9869,70036.748658927,0
+MMD.US,D,20180522,000000,14.9802,15.0427,14.9494,15.0264,43058.405403695,0
+MMD.US,D,20180523,000000,15.1272,15.2138,15.0629,15.1686,59807.386486071,0
+MMD.US,D,20180524,000000,15.234,15.3964,15.181,15.3964,79135.294531377,0
+MMD.US,D,20180525,000000,15.3964,15.4109,15.2502,15.3868,82708.757265411,0
+MMD.US,D,20180529,000000,15.4252,15.4252,15.2956,15.3281,92204.701322551,0
+MMD.US,D,20180530,000000,15.3281,15.3281,15.1349,15.234,74568.336335624,0
+MMD.US,D,20180531,000000,15.1936,15.234,15.1771,15.1848,63172.787343305,0
+MMD.US,D,20180601,000000,15.2061,15.4386,15.1771,15.3039,77646.611802877,0
+MMD.US,D,20180604,000000,15.3725,15.3725,15.2425,15.2754,46985.573328291,0
+MMD.US,D,20180605,000000,15.2877,15.3789,15.2425,15.3454,68705.15264741,0
+MMD.US,D,20180606,000000,15.2754,15.3454,15.2223,15.3128,60772.793594421,0
+MMD.US,D,20180607,000000,15.3454,15.3454,15.2002,15.234,54766.047211214,0
+MMD.US,D,20180608,000000,15.1848,15.234,15.1608,15.1608,46042.012717004,0
+MMD.US,D,20180611,000000,15.1524,15.1848,15.11,15.1686,80864.288727583,0
+MMD.US,D,20180612,000000,15.1936,15.1936,15.1187,15.1425,71989.409372693,0
+MMD.US,D,20180613,000000,15.1771,15.2502,15.033,15.033,77228.407430507,0
+MMD.US,D,20180614,000000,15.11,15.1598,14.9869,14.9944,67019.851445331,0
+MMD.US,D,20180615,000000,14.9716,15.1282,14.9716,15.0696,58426.895933504,0
+MMD.US,D,20180618,000000,15.0838,15.134,15.0264,15.1013,73666.388099698,0
+MMD.US,D,20180619,000000,15.207,15.3176,15.1524,15.235,73184.724854906,0
+MMD.US,D,20180620,000000,15.2148,15.2148,15.1272,15.1272,59040.678470064,0
+MMD.US,D,20180621,000000,15.1197,15.207,15.11,15.207,41714.32567957,0
+MMD.US,D,20180622,000000,15.2512,15.3301,15.208,15.3138,34389.507306838,0
+MMD.US,D,20180625,000000,15.3725,15.3887,15.2993,15.3301,31346.602358639,0
+MMD.US,D,20180626,000000,15.3301,15.3301,15.2292,15.2608,49744.473814654,0
+MMD.US,D,20180627,000000,15.3059,15.3552,15.1936,15.2223,74882.509769593,0
+MMD.US,D,20180628,000000,15.2425,15.3973,15.2425,15.2608,55336.136753645,0
+MMD.US,D,20180629,000000,15.4405,15.4405,15.235,15.235,58321.82468572,0
+MMD.US,D,20180702,000000,15.3301,15.3473,15.2223,15.2608,71995.651228995,0
+MMD.US,D,20180703,000000,15.2425,15.2512,15.1434,15.1434,36401.465655491,0
+MMD.US,D,20180705,000000,15.1858,15.2223,15.1013,15.1272,113241.83768577,0
+MMD.US,D,20180706,000000,15.1013,15.1504,15.0773,15.1272,80703.040773063,0
+MMD.US,D,20180709,000000,15.1272,15.1858,15.0838,15.0838,57077.614662458,0
+MMD.US,D,20180710,000000,15.207,15.2897,15.1781,15.207,73989.92431812,0
+MMD.US,D,20180711,000000,15.2829,15.3059,15.1858,15.2512,63527.532843248,0
+MMD.US,D,20180712,000000,15.2425,15.3138,15.235,15.2829,61173.312707262,0
+MMD.US,D,20180713,000000,15.4819,15.4819,15.2512,15.3973,86512.128373311,0
+MMD.US,D,20180716,000000,15.5138,15.5138,15.3646,15.4222,60924.678764486,0
+MMD.US,D,20180717,000000,15.4973,15.5434,15.4531,15.4819,62572.528828738,0
+MMD.US,D,20180718,000000,15.5349,15.5349,15.4493,15.457,35779.360643858,0
+MMD.US,D,20180719,000000,15.5349,15.5349,15.4493,15.457,64885.136589367,0
+MMD.US,D,20180720,000000,15.4906,15.5434,15.4819,15.4906,26948.174283097,0
+MMD.US,D,20180723,000000,15.5434,15.5434,15.4819,15.5138,44398.323890286,0
+MMD.US,D,20180724,000000,15.5434,15.6145,15.457,15.4906,91827.069016158,0
+MMD.US,D,20180725,000000,15.5049,15.5434,15.4493,15.4493,38983.513546573,0
+MMD.US,D,20180726,000000,15.4138,15.4819,15.3388,15.3388,53386.596968033,0
+MMD.US,D,20180727,000000,15.2993,15.4272,15.2608,15.2608,50554.874824788,0
+MMD.US,D,20180730,000000,15.2512,15.3214,15.235,15.2829,71896.821837516,0
+MMD.US,D,20180731,000000,15.5532,15.5532,15.3138,15.3735,59317.400766208,0
+MMD.US,D,20180801,000000,15.4138,15.5532,15.3646,15.5532,44288.051095582,0
+MMD.US,D,20180802,000000,15.4973,15.5655,15.4272,15.4272,34902.379833148,0
+MMD.US,D,20180803,000000,15.4666,15.4973,15.3897,15.4415,54114.813536832,0
+MMD.US,D,20180806,000000,15.4415,15.4666,15.405,15.405,34449.845251107,0
+MMD.US,D,20180807,000000,15.4819,15.4819,15.405,15.4138,38540.34174899,0
+MMD.US,D,20180808,000000,15.4415,15.481,15.3473,15.3473,49255.528404174,0
+MMD.US,D,20180809,000000,15.3973,15.4222,15.3735,15.3818,56453.429032059,0
+MMD.US,D,20180810,000000,15.3973,15.8079,15.3973,15.5743,106441.33524256,0
+MMD.US,D,20180813,000000,15.6473,15.6568,15.4666,15.6568,79706.424383192,0
+MMD.US,D,20180814,000000,15.6406,15.8001,15.6194,15.8001,63799.053592472,0
+MMD.US,D,20180815,000000,15.83,15.83,15.6568,15.7809,45371.013164323,0
+MMD.US,D,20180816,000000,15.8241,15.8463,15.7569,15.8001,37560.370309263,0
+MMD.US,D,20180817,000000,15.8539,15.9252,15.8328,15.9115,53671.641739246,0
+MMD.US,D,20180820,000000,16.0375,16.0375,15.9386,16.0375,96070.490993488,0
+MMD.US,D,20180821,000000,16.0059,16.0212,15.8001,15.8463,52223.531076723,0
+MMD.US,D,20180822,000000,15.8617,15.9252,15.8164,15.9252,43029.276740943,0
+MMD.US,D,20180823,000000,15.8789,15.8789,15.7809,15.8001,37475.064939775,0
+MMD.US,D,20180824,000000,15.8702,15.8702,15.7809,15.8385,49797.529593238,0
+MMD.US,D,20180827,000000,15.9386,15.9626,15.8463,15.9454,46933.55785909,0
+MMD.US,D,20180828,000000,15.9317,15.9539,15.8702,15.9252,91052.03852508,0
+MMD.US,D,20180829,000000,15.9174,15.9539,15.8385,15.8385,38529.93865515,0
+MMD.US,D,20180830,000000,15.8385,15.8617,15.7483,15.7712,85989.893062543,0
+MMD.US,D,20180831,000000,15.7809,15.8125,15.7416,15.7627,53920.275682023,0
+MMD.US,D,20180904,000000,15.7347,16.0375,15.7252,15.8539,56329.632215363,0
+MMD.US,D,20180905,000000,15.7906,15.8463,15.7416,15.7809,52572.03472036,0
+MMD.US,D,20180906,000000,15.9041,15.9386,15.7041,15.9041,47894.803729904,0
+MMD.US,D,20180907,000000,15.8463,15.9317,15.8089,15.9174,46870.098986667,0
+MMD.US,D,20180910,000000,15.9317,16.0828,15.9021,16.0759,41360.620489011,0
+MMD.US,D,20180911,000000,15.9972,16.0759,15.8877,15.8877,69522.835823231,0
+MMD.US,D,20180912,000000,15.8463,16.0135,15.7761,15.8385,81870.26790191,0
+MMD.US,D,20180913,000000,15.8001,15.8962,15.7627,15.8001,62800.356583834,0
+MMD.US,D,20180914,000000,15.8089,15.9174,15.6396,15.6558,77719.433459756,0
+MMD.US,D,20180917,000000,15.5808,15.6396,15.5241,15.5502,79769.883255616,0
+MMD.US,D,20180918,000000,15.533,15.5415,15.4193,15.4193,74302.017133322,0
+MMD.US,D,20180919,000000,15.455,15.4963,15.3596,15.402,66480.97118442,0
+MMD.US,D,20180920,000000,15.3596,15.4598,15.3176,15.3251,71836.483893244,0
+MMD.US,D,20180921,000000,15.3099,15.455,15.3099,15.3772,58651.602760447,0
+MMD.US,D,20180924,000000,15.4252,15.4252,15.335,15.3513,66372.779008485,0
+MMD.US,D,20180925,000000,15.4109,15.4791,15.3596,15.4252,53515.595331647,0
+MMD.US,D,20180926,000000,15.4329,15.5241,15.4252,15.5241,38406.141838455,0
+MMD.US,D,20180927,000000,15.5241,15.6952,15.4963,15.6088,45707.033095355,0
+MMD.US,D,20180928,000000,15.6001,15.6464,15.5406,15.6464,32671.956513855,0
+MMD.US,D,20181001,000000,15.8463,15.8789,15.6184,15.6184,55137.437661301,0
+MMD.US,D,20181002,000000,15.6558,15.6558,15.5502,15.6184,38620.445571559,0
+MMD.US,D,20181003,000000,15.6184,15.6346,15.2946,15.3099,78564.164679562,0
+MMD.US,D,20181004,000000,15.3099,15.4377,15.2946,15.3176,84958.946463001,0
+MMD.US,D,20181005,000000,15.3031,15.4193,15.179,15.1878,68189.159192946,0
+MMD.US,D,20181008,000000,15.2166,15.3772,15.2166,15.3772,38595.478146343,0
+MMD.US,D,20181009,000000,15.6722,15.6722,15.3858,15.455,46768.148667032,0
+MMD.US,D,20181010,000000,15.402,15.5339,15.3946,15.4339,21868.343561032,0
+MMD.US,D,20181011,000000,15.3596,15.4193,15.3176,15.3176,54498.687699526,0
+MMD.US,D,20181012,000000,15.402,15.4329,15.3513,15.4262,42852.424145663,0
+MMD.US,D,20181015,000000,15.3772,15.6108,15.3772,15.402,74366.516315127,0
+MMD.US,D,20181016,000000,15.4474,15.6204,15.4232,15.4886,52945.505789217,0
+MMD.US,D,20181017,000000,15.48,15.6877,15.4203,15.4203,74971.976376615,0
+MMD.US,D,20181018,000000,15.504,15.7655,15.4474,15.4474,75658.580570055,0
+MMD.US,D,20181019,000000,15.4474,15.7357,15.3772,15.5752,63568.104909224,0
+MMD.US,D,20181022,000000,15.5752,15.8116,15.3251,15.8116,67663.802954026,0
+MMD.US,D,20181023,000000,15.8251,15.8251,15.504,15.6108,50607.930603372,0
+MMD.US,D,20181024,000000,15.6108,15.6924,15.3424,15.3424,65127.528675838,0
+MMD.US,D,20181025,000000,15.4262,15.7425,15.3695,15.6204,67910.356278034,0
+MMD.US,D,20181026,000000,15.5175,15.5926,15.4119,15.4119,46326.017178835,0
+MMD.US,D,20181029,000000,15.4262,15.6204,15.3251,15.5664,100744.60105579,0
+MMD.US,D,20181030,000000,15.4886,15.4886,15.335,15.4119,85956.603162255,0
+MMD.US,D,20181031,000000,15.4474,15.4474,15.2734,15.3099,78440.367862866,0
+MMD.US,D,20181101,000000,15.2946,15.4646,15.2946,15.4395,50324.966450925,0
+MMD.US,D,20181102,000000,15.4395,15.4395,15.3176,15.3858,44381.678940141,0
+MMD.US,D,20181105,000000,15.3424,15.5175,15.3424,15.4203,45536.422356379,0
+MMD.US,D,20181106,000000,15.3858,15.4395,15.3251,15.3251,53211.82499152,0
+MMD.US,D,20181107,000000,15.3424,15.4395,15.3424,15.4395,59149.910955384,0
+MMD.US,D,20181108,000000,15.4262,15.4886,15.4119,15.4329,51408.96882905,0
+MMD.US,D,20181109,000000,15.5128,15.5128,15.3946,15.4262,31384.053496465,0
+MMD.US,D,20181112,000000,15.4395,15.5175,15.4203,15.4752,35737.748268498,0
+MMD.US,D,20181113,000000,15.4646,15.5175,15.4474,15.48,32194.4545066,0
+MMD.US,D,20181114,000000,15.603,15.7519,15.5415,15.5415,113794.24196868,0
+MMD.US,D,20181115,000000,15.5598,15.6001,15.4704,15.504,62735.857402028,0
+MMD.US,D,20181116,000000,15.5339,15.5415,15.4474,15.5415,54359.28624207,0
+MMD.US,D,20181119,000000,15.5175,15.5339,15.402,15.4119,102010.65757612,0
+MMD.US,D,20181120,000000,15.402,15.4395,15.3271,15.402,107450.43534505,0
+MMD.US,D,20181121,000000,15.3503,15.6493,15.2936,15.3937,92454.37557471,0
+MMD.US,D,20181123,000000,15.4704,15.5674,15.4203,15.5598,29781.977045107,0
+MMD.US,D,20181126,000000,15.5598,15.6213,15.48,15.5339,46516.393796107,0
+MMD.US,D,20181127,000000,15.5339,15.6118,15.4886,15.5674,42668.289384696,0
+MMD.US,D,20181128,000000,15.603,15.6356,15.4963,15.5415,57335.611389691,0
+MMD.US,D,20181129,000000,15.5415,15.7204,15.5224,15.7204,77050.514525846,0
+MMD.US,D,20181130,000000,15.6493,15.7204,15.6415,15.7204,72824.777808043,0
+MMD.US,D,20181203,000000,15.7204,15.979,15.7041,15.8991,73836.998838674,0
+MMD.US,D,20181204,000000,15.8914,16.0039,15.8125,15.9444,50899.217230892,0
+MMD.US,D,20181206,000000,15.9366,16.1952,15.8991,15.9087,136420.97107063,0
+MMD.US,D,20181207,000000,15.8829,15.9144,15.8039,15.9087,54623.524825605,0
+MMD.US,D,20181210,000000,15.8829,15.9608,15.8039,15.9519,67510.877474579,0
+MMD.US,D,20181211,000000,15.8039,15.8885,15.7204,15.7598,71206.056406542,0
+MMD.US,D,20181212,000000,15.681,15.9444,15.6588,15.9366,48929.911566983,0
+MMD.US,D,20181213,000000,15.9297,15.9963,15.7434,15.9865,71391.231476893,0
+MMD.US,D,20181214,000000,15.979,16.2297,15.9144,16.1259,79664.812007834,0
+MMD.US,D,20181217,000000,16.0903,16.1424,15.9223,16.0682,130327.87900856,0
+MMD.US,D,20181218,000000,16.1164,16.2056,15.9297,15.9608,143253.72310473,0
+MMD.US,D,20181219,000000,15.9691,15.979,15.8492,15.8492,62472.659127874,0
+MMD.US,D,20181220,000000,15.7357,15.7357,15.5492,15.5492,150257.0858778,0
+MMD.US,D,20181221,000000,15.5108,15.8328,15.5108,15.7943,76748.824804485,0
+MMD.US,D,20181224,000000,15.7665,15.8059,15.7041,15.7041,13673.826543276,0
+MMD.US,D,20181226,000000,15.7357,15.7386,15.5492,15.5579,110130.27231824,0
+MMD.US,D,20181227,000000,15.5664,15.7588,15.5492,15.7262,113350.0298617,0
+MMD.US,D,20181228,000000,15.8125,16.1578,15.7434,15.9608,124410.59923237,0
+MMD.US,D,20181231,000000,15.7751,16.1356,15.7665,15.7665,98341.486378758,0
+MMD.US,D,20190102,000000,15.7847,15.979,15.7847,15.9297,70261.45548587,0
+MMD.US,D,20190103,000000,15.8492,15.9519,15.8125,15.8665,51015.7318819,0
+MMD.US,D,20190104,000000,15.8203,15.8203,15.601,15.7665,80688.476441686,0
+MMD.US,D,20190107,000000,15.7943,15.9963,15.7943,15.9691,81081.713388839,0
+MMD.US,D,20190108,000000,16.0366,16.1068,15.979,16.1068,87616.936939116,0
+MMD.US,D,20190109,000000,16.075,16.075,15.9366,16.052,92317.054736022,0
+MMD.US,D,20190110,000000,16.0596,16.1164,15.9691,16.0115,72992.267618866,0
+MMD.US,D,20190111,000000,16.0682,16.0682,15.8914,15.8991,70114.771862727,0
+MMD.US,D,20190114,000000,15.9297,15.9499,15.8577,15.8577,64005.034850504,0
+MMD.US,D,20190115,000000,15.8577,15.9096,15.7741,15.7933,66795.144618388,0
+MMD.US,D,20190116,000000,15.802,15.802,15.7347,15.7425,64891.378445671,0
+MMD.US,D,20190117,000000,15.7501,15.8203,15.7107,15.7578,93182.592143508,0
+MMD.US,D,20190118,000000,15.6646,15.8116,15.6646,15.6646,86643.207355694,0
+MMD.US,D,20190122,000000,15.679,15.8203,15.679,15.8203,70244.810535727,0
+MMD.US,D,20190123,000000,15.7741,15.8914,15.7501,15.8914,62663.035745146,0
+MMD.US,D,20190124,000000,15.8991,16.0001,15.8829,15.9519,63371.48643565,0
+MMD.US,D,20190125,000000,15.9366,16.0913,15.9223,16.0125,101339.65802344,0
+MMD.US,D,20190128,000000,15.9875,16.0125,15.9519,15.9972,49966.059713445,0
+MMD.US,D,20190129,000000,15.979,16.0606,15.9223,15.9875,68183.957646025,0
+MMD.US,D,20190130,000000,15.9875,16.0375,15.874,15.874,130063.64042501,0
+MMD.US,D,20190131,000000,15.9297,15.979,15.874,15.9519,69745.462031409,0
+MMD.US,D,20190201,000000,15.9087,16.0606,15.8991,16.0049,43484.932251135,0
+MMD.US,D,20190204,000000,16.0049,16.0212,15.9875,16.0212,39644.110005413,0
+MMD.US,D,20190205,000000,16.0212,16.0278,15.979,16.0212,49098.44168719,0
+MMD.US,D,20190206,000000,16.0212,16.0838,15.9087,16.0692,52109.097044481,0
+MMD.US,D,20190207,000000,16.0375,16.1653,16.0278,16.1356,45030.831995757,0
+MMD.US,D,20190208,000000,16.1588,16.1893,16.0759,16.1356,75430.752814958,0
+MMD.US,D,20190211,000000,16.1434,16.2154,16.0913,16.2154,46306.251300538,0
+MMD.US,D,20190212,000000,16.1356,16.2223,16.1356,16.1893,58716.101942257,0
+MMD.US,D,20190213,000000,16.1509,16.4692,16.1509,16.3789,83023.971008763,0
+MMD.US,D,20190214,000000,16.1972,16.4805,16.1972,16.3451,117408.27676868,0
+MMD.US,D,20190215,000000,16.3095,16.3865,16.3095,16.3711,45692.468763979,0
+MMD.US,D,20190219,000000,16.3789,16.4336,16.2711,16.3451,68268.222706129,0
+MMD.US,D,20190220,000000,16.3019,16.3365,16.2818,16.3019,70476.799528357,0
+MMD.US,D,20190221,000000,16.2634,16.3095,16.248,16.2634,28809.287771069,0
+MMD.US,D,20190222,000000,16.3019,16.3019,16.2711,16.278,46430.048117235,0
+MMD.US,D,20190225,000000,16.2307,16.2538,16.2213,16.2213,29830.871586157,0
+MMD.US,D,20190226,000000,16.2213,16.3183,16.2213,16.2307,86126.173591848,0
+MMD.US,D,20190227,000000,16.2634,16.3451,16.2385,16.3268,65407.371900133,0
+MMD.US,D,20190228,000000,16.3547,16.3587,16.2154,16.2213,41590.528862873,0
+MMD.US,D,20190301,000000,16.2154,16.2855,16.1644,16.2385,72000.852775915,0
+MMD.US,D,20190304,000000,16.2066,16.3183,16.2066,16.278,57505.181819282,0
+MMD.US,D,20190305,000000,16.2538,16.3268,16.248,16.3268,42435.260082681,0
+MMD.US,D,20190306,000000,16.3711,16.4805,16.3183,16.3789,67806.325339634,0
+MMD.US,D,20190307,000000,16.4432,16.5047,16.3865,16.4432,75187.320419103,0
+MMD.US,D,20190308,000000,16.4095,16.548,16.4095,16.4692,46531.998436867,0
+MMD.US,D,20190311,000000,16.5133,16.5307,16.3865,16.4805,66351.972820805,0
+MMD.US,D,20190312,000000,16.4805,16.5047,16.3865,16.3865,42066.990560744,0
+MMD.US,D,20190313,000000,16.3865,16.4048,16.3019,16.3095,58730.666273633,0
+MMD.US,D,20190314,000000,16.3711,16.3711,16.2213,16.248,65118.165891381,0
+MMD.US,D,20190315,000000,16.248,16.278,16.1874,16.2213,55855.25113626,0
+MMD.US,D,20190318,000000,16.2307,16.2711,16.1962,16.2568,50584.003487541,0
+MMD.US,D,20190319,000000,16.2855,16.2932,16.2154,16.2538,38445.673595046,0
+MMD.US,D,20190320,000000,16.2711,16.548,16.2662,16.3789,78099.146384915,0
+MMD.US,D,20190321,000000,16.4048,16.6163,16.3865,16.4885,68706.192956793,0
+MMD.US,D,20190322,000000,16.4885,16.5576,16.4095,16.5576,56155.900548236,0
+MMD.US,D,20190325,000000,16.5576,16.5662,16.4729,16.5229,52311.95737436,0
+MMD.US,D,20190326,000000,16.4729,16.5844,16.4604,16.5229,88000.811101813,0
+MMD.US,D,20190327,000000,16.5662,16.6076,16.4971,16.6076,50510.141521277,0
+MMD.US,D,20190328,000000,16.6421,16.7027,16.4971,16.5576,69483.304066641,0
+MMD.US,D,20190329,000000,16.6336,16.6421,16.5317,16.6421,61512.453566444,0
+MMD.US,D,20190401,000000,16.6951,16.718,16.6076,16.6336,46278.162947171,0
+MMD.US,D,20190402,000000,16.6076,16.6421,16.5229,16.548,52288.030258528,0
+MMD.US,D,20190403,000000,16.5749,16.7268,16.5402,16.6854,50590.245343844,0
+MMD.US,D,20190404,000000,16.6163,16.6701,16.5749,16.6076,45263.861297773,0
+MMD.US,D,20190405,000000,16.5932,16.5932,16.4971,16.4971,76584.455921813,0
+MMD.US,D,20190408,000000,16.5229,16.5932,16.5143,16.5844,42777.521870017,0
+MMD.US,D,20190409,000000,16.5844,16.6623,16.548,16.5844,79072.875968338,0
+MMD.US,D,20190410,000000,16.6249,16.6623,16.6017,16.6564,47139.539117121,0
+MMD.US,D,20190411,000000,16.6564,16.6951,16.6027,16.6564,37200.4232624,0
+MMD.US,D,20190412,000000,16.6564,16.6623,16.5392,16.6623,44666.723711356,0
+MMD.US,D,20190415,000000,16.6711,16.6749,16.6017,16.6711,62579.810994426,0
+MMD.US,D,20190416,000000,16.6564,16.7268,16.6564,16.7268,60779.035450725,0
+MMD.US,D,20190417,000000,16.6951,16.7096,16.548,16.548,49428.219761917,0
+MMD.US,D,20190418,000000,16.548,16.6623,16.5307,16.5307,58380.082011225,0
+MMD.US,D,20190422,000000,16.5307,16.6421,16.5307,16.6421,35194.706770052,0
+MMD.US,D,20190423,000000,16.6421,16.7362,16.6163,16.7268,57690.356889635,0
+MMD.US,D,20190424,000000,16.718,16.9324,16.6951,16.8218,64800.871529263,0
+MMD.US,D,20190425,000000,16.7362,16.8922,16.7268,16.7893,76208.904234189,0
+MMD.US,D,20190426,000000,16.8218,16.9488,16.7815,16.9324,35561.935982602,0
+MMD.US,D,20190429,000000,16.9085,16.9324,16.84,16.9324,42473.751529888,0
+MMD.US,D,20190430,000000,16.9324,17.0112,16.8701,16.8701,39553.603089006,0
+MMD.US,D,20190501,000000,16.9161,16.9161,16.8546,16.8796,38007.703344382,0
+MMD.US,D,20190502,000000,16.8796,16.9267,16.5749,16.6249,163059.13315729,0
+MMD.US,D,20190503,000000,16.6163,16.6623,16.6163,16.6336,55304.927472124,0
+MMD.US,D,20190506,000000,16.6076,16.6564,16.6076,16.6421,29422.029998243,0
+MMD.US,D,20190507,000000,16.6564,16.7268,16.6163,16.7096,45981.674772732,0
+MMD.US,D,20190508,000000,16.7268,16.7268,16.6564,16.7027,26436.342066168,0
+MMD.US,D,20190509,000000,16.7362,16.7623,16.6711,16.6958,26532.050529497,0
+MMD.US,D,20190510,000000,16.7027,16.7623,16.7027,16.718,29995.240468828,0
+MMD.US,D,20190513,000000,16.7362,16.7721,16.6796,16.7441,48164.24386036,0
+MMD.US,D,20190514,000000,16.718,16.7893,16.7027,16.7893,30922.156129969,0
+MMD.US,D,20190515,000000,16.8142,16.8142,16.7441,16.7721,49104.683543494,0
+MMD.US,D,20190516,000000,16.7815,16.8546,16.7721,16.8546,54140.82127143,0
+MMD.US,D,20190517,000000,16.8546,16.8711,16.8142,16.84,44735.3841307,0
+MMD.US,D,20190520,000000,16.8218,16.8711,16.7721,16.8218,58844.059996489,0
+MMD.US,D,20190521,000000,16.8218,16.847,16.7441,16.8218,64128.8316672,0
+MMD.US,D,20190522,000000,16.8316,16.8546,16.8046,16.8218,34213.695020942,0
+MMD.US,D,20190523,000000,16.8142,16.8738,16.7893,16.84,32585.610834982,0
+MMD.US,D,20190524,000000,16.8804,16.8853,16.843,16.8853,20772.897779682,0
+MMD.US,D,20190528,000000,16.8853,16.9334,16.8632,16.9257,82216.690926781,0
+MMD.US,D,20190529,000000,16.9257,17.0623,16.8922,17.0535,67762.632345507,0
+MMD.US,D,20190530,000000,16.969,17.1844,16.9507,17.167,39799.116103629,0
+MMD.US,D,20190531,000000,17.1844,17.1844,16.9334,17.0623,36422.27184317,0
+MMD.US,D,20190603,000000,17.0708,17.1412,17.0383,17.0383,41766.341148769,0
+MMD.US,D,20190604,000000,17.0449,17.1343,16.9777,17.0201,82530.864360749,0
+MMD.US,D,20190605,000000,17.091,17.091,16.9334,16.9507,28774.957561397,0
+MMD.US,D,20190606,000000,16.969,17.0201,16.8922,16.9007,66317.642611133,0
+MMD.US,D,20190607,000000,16.9862,17.0228,16.9171,16.9862,24458.713927188,0
+MMD.US,D,20190610,000000,16.9095,17.0287,16.8853,16.9257,64211.016108536,0
+MMD.US,D,20190611,000000,16.9334,17.0201,16.8922,17.0201,45097.411796333,0
+MMD.US,D,20190612,000000,17.0535,17.0535,16.9603,16.9862,36509.657831427,0
+MMD.US,D,20190613,000000,16.9777,17.218,16.97,17.218,42534.08947416,0
+MMD.US,D,20190614,000000,17.218,17.4072,17.1352,17.3697,33113.04769267,0
+MMD.US,D,20190617,000000,17.3776,17.3776,17.2276,17.2613,36648.018979497,0
+MMD.US,D,20190618,000000,17.2699,17.2737,17.0535,17.0835,41391.82977053,0
+MMD.US,D,20190619,000000,17.0835,17.2276,16.969,17.1853,58786.842980368,0
+MMD.US,D,20190620,000000,17.1352,17.1919,16.9777,17.0776,90756.590660023,0
+MMD.US,D,20190621,000000,17.0835,17.1584,17.0122,17.0449,26145.055438648,0
+MMD.US,D,20190624,000000,17.0535,17.1584,17.0535,17.1102,48281.798820752,0
+MMD.US,D,20190625,000000,17.1352,17.1853,17.0026,17.0708,48050.850137505,0
+MMD.US,D,20190626,000000,17.0776,17.119,17.0287,17.092,38610.042477719,0
+MMD.US,D,20190627,000000,17.119,17.3833,17.1017,17.3833,37657.119081975,0
+MMD.US,D,20190628,000000,17.3833,17.3833,17.2613,17.3247,39531.756591941,0
+MMD.US,D,20190701,000000,17.2429,17.3613,17.2007,17.344,41669.592376058,0
+MMD.US,D,20190702,000000,17.2613,17.3833,17.2276,17.2516,42303.140790914,0
+MMD.US,D,20190703,000000,17.1853,17.4227,17.1853,17.3697,48350.459240096,0
+MMD.US,D,20190705,000000,17.3919,17.3919,17.2382,17.3007,34497.699482773,0
+MMD.US,D,20190708,000000,17.3247,17.3411,17.1919,17.2092,80877.812749575,0
+MMD.US,D,20190709,000000,17.119,17.1584,17.092,17.1267,47482.841213841,0
+MMD.US,D,20190710,000000,17.1679,17.2092,17.1421,17.1584,25209.817302433,0
+MMD.US,D,20190711,000000,17.1584,17.1584,17.1267,17.1486,62292.685604443,0
+MMD.US,D,20190712,000000,17.1679,17.2707,17.1352,17.1679,40827.982084402,0
+MMD.US,D,20190715,000000,17.1486,17.2429,17.1486,17.1919,19809.571290098,0
+MMD.US,D,20190716,000000,17.2092,17.3082,17.1017,17.218,49050.587455527,0
+MMD.US,D,20190717,000000,17.218,17.2429,17.119,17.1584,143386.88270589,0
+MMD.US,D,20190718,000000,17.1352,17.1767,17.1017,17.1352,40955.940138636,0
+MMD.US,D,20190719,000000,17.1102,17.1486,17.044,17.119,44598.063292014,0
+MMD.US,D,20190722,000000,17.1352,17.1402,17.0525,17.0623,81163.897830174,0
+MMD.US,D,20190723,000000,17.1267,17.1584,17.0238,17.1267,58776.439886529,0
+MMD.US,D,20190724,000000,17.1267,17.1767,17.1102,17.1679,55808.437213981,0
+MMD.US,D,20190725,000000,17.1267,17.1767,17.1017,17.1267,54437.309445872,0
+MMD.US,D,20190726,000000,17.1102,17.1767,17.0525,17.1679,61068.241459476,0
+MMD.US,D,20190729,000000,17.1486,17.1919,17.119,17.1767,42697.418047449,0
+MMD.US,D,20190730,000000,17.1767,17.3843,17.1584,17.3352,115724.015876,0
+MMD.US,D,20190731,000000,17.3697,17.442,17.3322,17.4017,77741.279956819,0
+MMD.US,D,20190801,000000,17.4237,17.5025,17.3458,17.5025,78693.163043178,0
+MMD.US,D,20190802,000000,17.4784,17.5786,17.4698,17.5515,35446.46164098,0
+MMD.US,D,20190805,000000,17.5786,17.7101,17.5515,17.5515,52484.648732106,0
+MMD.US,D,20190806,000000,17.6343,17.6343,17.5611,17.6189,58394.646342599,0
+MMD.US,D,20190807,000000,17.6582,17.6678,17.5101,17.5275,58776.439886529,0
+MMD.US,D,20190808,000000,17.5871,17.6574,17.2352,17.3843,117175.24746666,0
+MMD.US,D,20190809,000000,17.3623,17.4007,17.2525,17.2852,96036.160783817,0
+MMD.US,D,20190812,000000,17.3544,17.4101,17.3017,17.3623,82270.787014748,0
+MMD.US,D,20190813,000000,17.3352,17.4602,17.3352,17.3352,107084.24644187,0
+MMD.US,D,20190814,000000,17.417,17.417,17.2342,17.2707,102836.663227,0
+MMD.US,D,20190815,000000,17.2342,17.3776,17.217,17.3544,82060.644519181,0
+MMD.US,D,20190816,000000,17.3697,17.4526,17.3697,17.4101,69174.332179592,0
+MMD.US,D,20190819,000000,17.3843,17.4101,17.3448,17.3929,23979.131301164,0
+MMD.US,D,20190820,000000,17.3929,17.4708,17.3623,17.4017,36017.591492793,0
+MMD.US,D,20190821,000000,17.3623,17.4131,17.3017,17.3256,70768.086155879,0
+MMD.US,D,20190822,000000,17.3256,17.3613,17.2429,17.2613,50807.6700051,0
+MMD.US,D,20190823,000000,17.2785,17.3697,17.2342,17.3697,126230.10034498,0
+MMD.US,D,20190826,000000,17.3256,17.4612,17.2852,17.4612,115040.5326107,0
+MMD.US,D,20190827,000000,17.4794,17.7467,17.4794,17.7284,130547.38428859,0
+MMD.US,D,20190828,000000,17.7631,17.837,17.7467,17.7631,49831.859802909,0
+MMD.US,D,20190829,000000,17.7631,17.7784,17.5795,17.686,111833.25877983,0
+MMD.US,D,20190830,000000,17.7698,17.7698,17.6198,17.6784,37619.667944152,0
+MMD.US,D,20190903,000000,17.5342,17.6515,17.4949,17.6198,61766.28905614,0
+MMD.US,D,20190904,000000,17.5939,17.6515,17.5284,17.5342,51565.015236651,0
+MMD.US,D,20190905,000000,17.5342,17.564,17.4949,17.5198,23423.606090109,0
+MMD.US,D,20190906,000000,17.4949,17.8918,17.4949,17.737,60411.806238174,0
+MMD.US,D,20190909,000000,17.7198,17.7755,17.5438,17.5717,60570.973573925,0
+MMD.US,D,20190910,000000,17.5795,17.6033,17.5342,17.5717,45261.780679006,0
+MMD.US,D,20190911,000000,17.5795,17.5879,17.5438,17.5438,44574.136176181,0
+MMD.US,D,20190912,000000,17.5717,17.5717,17.4526,17.4794,58783.722052215,0
+MMD.US,D,20190913,000000,17.4017,17.5111,17.2257,17.2852,78226.064129763,0
+MMD.US,D,20190916,000000,17.216,17.3372,17.1997,17.315,49874.512487653,0
+MMD.US,D,20190917,000000,17.2852,17.7553,17.216,17.687,59105.177651873,0
+MMD.US,D,20190918,000000,17.6609,17.7803,17.5717,17.7639,64628.18017152,0
+MMD.US,D,20190919,000000,17.7294,17.8736,17.4862,17.5948,53561.368944544,0
+MMD.US,D,20190920,000000,17.5284,17.7477,17.5284,17.6609,25390.831135251,0
+MMD.US,D,20190923,000000,17.6948,17.7477,17.6198,17.6697,27592.12579179,0
+MMD.US,D,20190924,000000,17.6131,17.8303,17.5717,17.6436,34972.080561876,0
+MMD.US,D,20190925,000000,17.5621,17.7715,17.5621,17.6283,31657.654864456,0
+MMD.US,D,20190926,000000,17.6283,17.738,17.6198,17.6948,21906.835008239,0
+MMD.US,D,20190927,000000,17.6198,17.6948,17.5889,17.6372,43671.147630871,0
+MMD.US,D,20190930,000000,17.6198,17.6948,17.6131,17.6372,20019.713785666,0
+MMD.US,D,20191001,000000,17.5948,17.7207,17.5948,17.687,40735.394549228,0
+MMD.US,D,20191002,000000,17.7207,17.7294,17.5889,17.6609,28237.11760987,0
+MMD.US,D,20191003,000000,17.6525,17.6968,17.5621,17.5948,58169.939515656,0
+MMD.US,D,20191004,000000,17.5948,17.6131,17.5198,17.5438,51318.461912644,0
+MMD.US,D,20191007,000000,17.5438,17.5717,17.417,17.417,66869.006584652,0
+MMD.US,D,20191008,000000,17.4237,17.5524,17.4237,17.4862,74101.237422209,0
+MMD.US,D,20191009,000000,17.4612,17.6043,17.4612,17.5342,40500.284628444,0
+MMD.US,D,20191010,000000,17.5524,17.5889,17.4708,17.4862,40372.326574212,0
+MMD.US,D,20191011,000000,17.5035,17.5524,17.4429,17.4794,30029.5706785,0
+MMD.US,D,20191014,000000,17.5111,17.6244,17.4794,17.4794,30197.060489322,0
+MMD.US,D,20191015,000000,17.5524,17.6081,17.4612,17.4612,61948.34319834,0
+MMD.US,D,20191016,000000,17.4612,17.5429,17.4429,17.4526,43596.245355222,0
+MMD.US,D,20191017,000000,17.4794,17.5342,17.4526,17.4612,39805.357959932,0
+MMD.US,D,20191018,000000,17.4526,17.5342,17.4237,17.4526,48754.099281087,0
+MMD.US,D,20191021,000000,17.4101,17.6053,17.4017,17.4612,40469.075346924,0
+MMD.US,D,20191022,000000,17.4949,17.7303,17.4949,17.5438,31995.755414256,0
+MMD.US,D,20191023,000000,17.5621,17.5621,17.4237,17.4333,35685.732799298,0
+MMD.US,D,20191024,000000,17.4708,17.5342,17.314,17.314,101448.89050876,0
+MMD.US,D,20191025,000000,17.3525,17.3766,17.3332,17.3525,46102.350661274,0
+MMD.US,D,20191028,000000,17.314,17.3431,17.1632,17.2603,107168.51150199,0
+MMD.US,D,20191029,000000,17.2843,17.3929,17.2689,17.3766,36249.580485425,0
+MMD.US,D,20191030,000000,17.3525,17.5284,17.3525,17.4526,62151.203528219,0
+MMD.US,D,20191031,000000,17.5438,17.6053,17.4429,17.6053,61187.877038637,0
+MMD.US,D,20191101,000000,17.5899,17.6053,17.4333,17.6053,53839.131550071,0
+MMD.US,D,20191104,000000,17.5621,17.6053,17.4101,17.5621,53329.379951912,0
+MMD.US,D,20191105,000000,17.5438,17.8158,17.4708,17.6793,69755.865125247,0
+MMD.US,D,20191106,000000,17.688,17.714,17.5304,17.6293,64292.160240488,0
+MMD.US,D,20191107,000000,17.688,17.688,17.4017,17.4429,69804.759666296,0
+MMD.US,D,20191108,000000,17.4949,17.688,17.4526,17.5111,52104.935806946,0
+MMD.US,D,20191111,000000,17.5284,17.6207,17.417,17.4333,64955.877627479,0
+MMD.US,D,20191112,000000,17.4429,17.5035,17.3431,17.3431,52294.272114834,0
+MMD.US,D,20191113,000000,17.3525,17.4526,17.3525,17.4017,50890.894755819,0
+MMD.US,D,20191114,000000,17.4101,17.5207,17.4017,17.417,36550.229897402,0
+MMD.US,D,20191115,000000,17.4794,17.5284,17.4333,17.5111,36597.04381968,0
+MMD.US,D,20191118,000000,17.5111,17.5111,17.4526,17.5044,29773.654570036,0
+MMD.US,D,20191119,000000,17.4949,17.5534,17.4612,17.5207,40979.867254467,0
+MMD.US,D,20191120,000000,17.5284,17.6062,17.5111,17.5534,71198.774240853,0
+MMD.US,D,20191121,000000,17.5448,17.5727,17.3929,17.4333,64736.372347455,0
+MMD.US,D,20191122,000000,17.4237,17.5111,17.3687,17.3843,65029.739593742,0
+MMD.US,D,20191125,000000,17.3843,17.4708,17.3843,17.4101,44179.858919646,0
+MMD.US,D,20191126,000000,17.5044,17.5044,17.3525,17.4017,93440.58887074,0
+MMD.US,D,20191127,000000,17.4526,17.4949,17.4017,17.4794,41701.84196696,0
+MMD.US,D,20191129,000000,17.4526,17.4949,17.4101,17.4429,32958.041594456,0
+MMD.US,D,20191202,000000,17.4333,17.5044,17.4101,17.5044,45572.833184821,0
+MMD.US,D,20191203,000000,17.5044,17.5044,17.4017,17.4101,89640.338690994,0
+MMD.US,D,20191204,000000,17.4101,17.4698,17.3525,17.3929,108292.04563671,0
+MMD.US,D,20191205,000000,17.4017,17.5909,17.3525,17.5909,63843.786895984,0
+MMD.US,D,20191206,000000,17.5352,17.7842,17.5352,17.689,116551.06183626,0
+MMD.US,D,20191209,000000,17.7409,17.989,17.7235,17.7927,93804.69715514,0
+MMD.US,D,20191210,000000,17.8514,18.0955,17.8514,18.0955,64152.758783033,0
+MMD.US,D,20191211,000000,18.0955,18.112,17.8264,17.8755,111977.86178422,0
+MMD.US,D,20191212,000000,17.9792,18.0379,17.8015,17.838,88213.034216148,0
+MMD.US,D,20191213,000000,17.9033,18.2311,17.8668,17.958,57760.057618361,0
+MMD.US,D,20191216,000000,17.9669,18.0783,17.8792,18.01,40205.877072772,0
+MMD.US,D,20191217,000000,17.9936,18.2811,17.958,18.086,88692.616842171,0
+MMD.US,D,20191218,000000,18.2063,18.2908,18.0783,18.0927,75009.42751444,0
+MMD.US,D,20191219,000000,18.1515,18.2387,18.0513,18.1609,73550.913758074,0
+MMD.US,D,20191220,000000,18.2225,18.2725,18.0004,18.2138,48368.144499623,0
+MMD.US,D,20191223,000000,18.2311,18.3061,18.086,18.1697,51638.877202915,0
+MMD.US,D,20191224,000000,18.2225,18.2225,18.1042,18.2225,19287.335979331,0
+MMD.US,D,20191226,000000,18.2225,18.3061,17.9851,17.9851,33623.839600214,0
+MMD.US,D,20191227,000000,18.086,18.1264,18.0283,18.0783,22458.198981758,0
+MMD.US,D,20191230,000000,18.188,18.2725,18.1166,18.1515,41052.688911347,0
+MMD.US,D,20191231,000000,18.2387,18.2562,17.9033,17.9033,66357.174367724,0
+MMD.US,D,20200102,000000,17.913,18.1082,17.913,17.9304,75433.87374311,0
+MMD.US,D,20200103,000000,18.0513,18.0513,17.8303,17.8476,74325.944249152,0
+MMD.US,D,20200106,000000,17.8217,17.9762,17.7457,17.9215,78401.876415659,0
+MMD.US,D,20200107,000000,17.9762,18.0687,17.887,17.958,37377.275857679,0
+MMD.US,D,20200108,000000,17.958,18.1668,17.958,17.9936,31386.134115234,0
+MMD.US,D,20200109,000000,18.0513,18.2311,18.0513,18.2311,35142.69130085,0
+MMD.US,D,20200110,000000,18.2387,18.5369,18.2053,18.4783,61030.790321652,0
+MMD.US,D,20200113,000000,18.8079,18.9866,18.3361,18.3994,100100.6495471,0
+MMD.US,D,20200114,000000,18.4703,18.6541,18.1973,18.6214,94134.475229867,0
+MMD.US,D,20200115,000000,18.7531,18.8089,18.63,18.7078,47179.070873713,0
+MMD.US,D,20200116,000000,18.5618,18.6397,18.5369,18.6051,59041.718779448,0
+MMD.US,D,20200117,000000,18.6051,18.6492,18.4703,18.5791,47569.186892714,0
+MMD.US,D,20200121,000000,18.6118,18.629,18.4935,18.53,37851.656936784,0
+MMD.US,D,20200122,000000,18.5023,18.6118,18.4177,18.4359,47204.038298929,0
+MMD.US,D,20200123,000000,18.4703,18.6397,18.4521,18.4847,46985.573328291,0
+MMD.US,D,20200124,000000,18.6118,18.6214,18.4822,18.5108,50336.409854148,0
+MMD.US,D,20200127,000000,18.5444,18.5791,18.3484,18.5618,44689.610517804,0
+MMD.US,D,20200128,000000,18.5618,18.7078,18.3484,18.3994,112770.5775348,0
+MMD.US,D,20200129,000000,18.53,18.5791,18.3898,18.4445,51273.728609132,0
+MMD.US,D,20200130,000000,18.462,18.5369,18.4359,18.4935,36276.628529409,0
+MMD.US,D,20200131,000000,18.6214,18.8723,18.5877,18.8089,51563.974927266,0
+MMD.US,D,20200203,000000,18.7665,18.904,18.7531,18.7925,30157.528732729,0
+MMD.US,D,20200204,000000,18.7829,18.7829,18.6965,18.7589,29533.343102332,0
+MMD.US,D,20200205,000000,18.725,18.8089,18.5877,18.8089,79438.024562122,0
+MMD.US,D,20200206,000000,18.8089,18.8089,18.7167,18.7589,37981.695609784,0
+MMD.US,D,20200207,000000,18.8089,18.8089,18.6118,18.7434,75907.21451283,0
+MMD.US,D,20200210,000000,18.8089,18.8628,18.8089,18.8628,35570.258457675,0
+MMD.US,D,20200211,000000,18.8628,18.8628,18.7665,18.8022,39562.96587346,0
+MMD.US,D,20200212,000000,18.8628,18.9733,18.8022,18.8723,42064.909941977,0
+MMD.US,D,20200213,000000,18.8877,19.4874,18.8529,19.3163,84571.951372153,0
+MMD.US,D,20200214,000000,19.5134,19.6528,19.2222,19.3163,85245.031543599,0
+MMD.US,D,20200218,000000,19.3088,19.4443,19.2317,19.2655,37493.790508688,0
+MMD.US,D,20200219,000000,19.3088,19.3943,19.1972,19.2473,52280.748092842,0
+MMD.US,D,20200220,000000,19.1972,19.2655,18.8357,18.8529,99707.412599947,0
+MMD.US,D,20200221,000000,18.8184,18.8357,18.38,18.3878,209853.28955893,0
+MMD.US,D,20200224,000000,18.4253,18.5004,18.1303,18.3464,197183.36157121,0
+MMD.US,D,20200225,000000,18.38,18.4339,18.088,18.236,169292.66698621,0
+MMD.US,D,20200226,000000,18.2686,18.3282,18.1936,18.2282,108680.08103693,0
+MMD.US,D,20200227,000000,18.2282,18.3119,18.2109,18.2782,96495.977531544,0
+MMD.US,D,20200228,000000,18.2397,18.2542,17.5574,18.0293,150826.13511086,0
+MMD.US,D,20200302,000000,17.9245,18.4157,17.9245,18.4157,128097.45568927,0
+MMD.US,D,20200303,000000,18.46,18.6984,18.3282,18.3715,119083.17487692,0
+MMD.US,D,20200304,000000,18.4915,18.5426,18.38,18.4763,99148.76646074,0
+MMD.US,D,20200305,000000,18.4511,18.6003,18.4157,18.5608,52316.118611897,0
+MMD.US,D,20200306,000000,18.6656,18.6656,18.2686,18.4436,76102.792677021,0
+MMD.US,D,20200309,000000,18.528,18.5512,18.0725,18.0811,97014.051604775,0
+MMD.US,D,20200310,000000,18.1569,18.1993,17.9956,18.0293,96454.365156184,0
+MMD.US,D,20200311,000000,18.3031,18.3282,17.4254,17.4966,158183.2030745,0
+MMD.US,D,20200312,000000,15.9261,16.3104,14.3708,16.1817,291385.45691104,0
+MMD.US,D,20200313,000000,16.3865,17.6023,16.2991,17.2304,263838.06442278,0
+MMD.US,D,20200316,000000,16.2991,16.3865,14.9551,15.8962,232764.02312273,0
+MMD.US,D,20200317,000000,15.8962,15.9884,15.6281,15.8567,150674.2499408,0
+MMD.US,D,20200318,000000,15.5214,15.5214,13.8006,15.3588,251694.53298335,0
+MMD.US,D,20200319,000000,13.4181,16.9892,13.1104,15.8174,354129.63678814,0
+MMD.US,D,20200320,000000,15.8174,17.7495,15.8174,16.4461,228981.45820251,0
+MMD.US,D,20200323,000000,16.9805,16.9805,14.3112,14.5754,221645.19642656,0
+MMD.US,D,20200324,000000,14.7225,15.4292,14.7225,14.9725,159050.82110075,0
+MMD.US,D,20200325,000000,15.0975,16.3865,15.0975,16.3442,109288.66202656,0
+MMD.US,D,20200326,000000,16.2385,17.1815,16.1548,16.7469,187223.43952881,0
+MMD.US,D,20200327,000000,16.5143,17.1112,16.2076,16.6701,87178.966688453,0
+MMD.US,D,20200330,000000,16.646,17.0825,16.4394,17.0247,87105.104722191,0
+MMD.US,D,20200331,000000,16.9892,16.9892,16.4711,16.5864,107647.05381863,0
+MMD.US,D,20200401,000000,16.549,16.9277,16.2653,16.4711,114402.8229583,0
+MMD.US,D,20200402,000000,16.6037,16.7834,16.2038,16.4711,66371.7386991,0
+MMD.US,D,20200403,000000,16.2135,16.2653,15.5377,15.7906,134857.38606648,0
+MMD.US,D,20200406,000000,15.9213,16.0318,15.7204,15.8779,66837.797303133,0
+MMD.US,D,20200407,000000,16.0318,16.325,16.0125,16.2135,75509.816328143,0
+MMD.US,D,20200408,000000,16.2135,16.5047,16.1298,16.4173,66755.612861796,0
+MMD.US,D,20200409,000000,16.6604,17.1959,16.6604,17.0411,77552.983958317,0
+MMD.US,D,20200413,000000,17.0411,17.0604,16.7297,16.9152,49941.092288228,0
+MMD.US,D,20200414,000000,16.9767,17.4804,16.9401,16.9843,76341.023525958,0
+MMD.US,D,20200415,000000,17.2285,17.2285,16.8747,16.8747,74332.186105458,0
+MMD.US,D,20200416,000000,16.9315,17.1747,16.8316,16.8747,72095.520929859,0
+MMD.US,D,20200417,000000,16.8903,17.1056,16.7239,16.7239,61395.938915435,0
+MMD.US,D,20200420,000000,16.7874,16.7874,16.4904,16.5978,79108.246487393,0
+MMD.US,D,20200421,000000,16.4576,16.6489,16.275,16.3799,165911.66148822,0
+MMD.US,D,20200422,000000,16.3799,16.8218,16.301,16.5978,186689.76081482,0
+MMD.US,D,20200423,000000,16.6066,16.6066,16.3719,16.4058,86924.090889373,0
+MMD.US,D,20200424,000000,16.3085,16.4124,16.1625,16.3557,76822.686770748,0
+MMD.US,D,20200427,000000,16.2405,16.2509,15.9799,16.1115,147088.30349416,0
+MMD.US,D,20200428,000000,16.102,16.3173,16.0327,16.1952,115652.23452848,0
+MMD.US,D,20200429,000000,16.4739,16.84,16.1952,16.84,99530.560004667,0
+MMD.US,D,20200430,000000,16.7066,16.7874,16.5077,16.5614,80813.313567766,0
+MMD.US,D,20200501,000000,16.4673,16.7785,16.4673,16.7066,32762.463430262,0
+MMD.US,D,20200504,000000,16.7421,16.84,16.5796,16.84,68476.284582928,0
+MMD.US,D,20200505,000000,16.84,17.0882,16.8036,17.0882,134072.99279096,0
+MMD.US,D,20200506,000000,17.0978,17.0978,16.8988,16.9767,48187.130666808,0
+MMD.US,D,20200507,000000,17.0882,17.2362,16.9843,17.2007,58706.7391578,0
+MMD.US,D,20200508,000000,17.2007,17.2362,17.1064,17.1333,32497.184537343,0
+MMD.US,D,20200511,000000,17.1333,17.1333,17.0122,17.0565,43238.378927127,0
+MMD.US,D,20200512,000000,17.3833,17.3833,17.0604,17.1478,80981.843687974,0
+MMD.US,D,20200513,000000,17.3044,17.313,17.0882,17.1834,71135.315368429,0
+MMD.US,D,20200514,000000,17.388,17.388,17.0929,17.2045,28451.421342972,0
+MMD.US,D,20200515,000000,17.3717,17.3806,17.2237,17.2237,47521.332661049,0
+MMD.US,D,20200518,000000,17.3574,17.4842,17.1613,17.2583,60525.199961029,0
+MMD.US,D,20200519,000000,17.4496,17.4496,17.3102,17.3102,35354.914415186,0
+MMD.US,D,20200520,000000,17.5284,17.5284,17.2727,17.388,33977.544790773,0
+MMD.US,D,20200521,000000,17.3968,17.3968,17.2237,17.2939,72011.255869756,0
+MMD.US,D,20200522,000000,17.4219,17.4219,17.2506,17.2506,44966.332813949,0
+MMD.US,D,20200526,000000,17.3284,17.4583,17.2603,17.2775,46296.888516083,0
+MMD.US,D,20200527,000000,17.4842,17.4842,17.2939,17.3102,47356.963778378,0
+MMD.US,D,20200528,000000,17.3806,17.5284,17.3806,17.5111,58855.503399713,0
+MMD.US,D,20200529,000000,17.7198,18.2175,17.7198,18.2175,61676.822449115,0
+MMD.US,D,20200601,000000,18.2003,18.3369,18.0245,18.0418,63802.174520624,0
+MMD.US,D,20200602,000000,18.0418,18.1907,18.0418,18.085,43526.544626495,0
+MMD.US,D,20200603,000000,18.2003,18.3272,18.1092,18.2764,45822.50743698,0
+MMD.US,D,20200604,000000,18.2083,18.3021,18.0687,18.2003,29725.80033837,0
+MMD.US,D,20200605,000000,18.2265,18.3791,18.2003,18.2265,23146.883793965,0
+MMD.US,D,20200608,000000,18.1629,18.2667,17.9639,18.0331,90337.345978273,0
+MMD.US,D,20200609,000000,18.2003,18.2589,18.0081,18.0505,58139.770543521,0
+MMD.US,D,20200610,000000,18.085,18.2522,17.9186,17.9734,42527.847617856,0
+MMD.US,D,20200611,000000,17.9822,18.0927,17.7284,17.7553,38345.803894181,0
+MMD.US,D,20200612,000000,18.0418,18.1579,17.8254,17.9417,33053.750057782,0
+MMD.US,D,20200615,000000,17.8552,18.0293,17.8552,18.0196,34895.097667459,0
+MMD.US,D,20200616,000000,18.1322,18.1771,17.6601,17.9417,51889.591764458,0
+MMD.US,D,20200617,000000,18.0465,18.1147,17.7592,17.7937,61599.8395547,0
+MMD.US,D,20200618,000000,17.887,17.9417,17.6189,17.6427,71843.766058932,0
+MMD.US,D,20200619,000000,17.7322,17.7514,17.6515,17.6515,31864.676431872,0
+MMD.US,D,20200622,000000,17.715,17.7514,17.5583,17.6006,55706.486894348,0
+MMD.US,D,20200623,000000,17.6363,17.7678,17.5861,17.6274,59779.298132702,0
+MMD.US,D,20200624,000000,17.6189,17.737,17.4919,17.5574,82507.977554301,0
+MMD.US,D,20200625,000000,17.6427,17.7419,17.5304,17.6363,43568.157001854,0
+MMD.US,D,20200626,000000,17.6687,17.6687,17.5304,17.5669,53211.82499152,0
+MMD.US,D,20200629,000000,17.6687,17.715,17.6006,17.6427,58434.178099193,0
+MMD.US,D,20200630,000000,17.7592,17.7937,17.6427,17.7937,65640.40120215,0
+MMD.US,D,20200701,000000,17.8197,17.8983,17.7678,17.812,40294.303370413,0
+MMD.US,D,20200702,000000,17.8552,17.9506,17.7842,17.7842,42385.325232249,0
+MMD.US,D,20200706,000000,17.8792,18.0293,17.7514,18.0293,48426.401825127,0
+MMD.US,D,20200707,000000,18.0658,18.0658,17.7514,17.9772,46899.227649417,0
+MMD.US,D,20200708,000000,18.0196,18.1678,17.9139,18.082,41586.367625337,0
+MMD.US,D,20200709,000000,18.1147,18.1589,18.061,18.1589,17451.189916575,0
+MMD.US,D,20200710,000000,18.1589,18.3158,18.1397,18.3158,27963.516241878,0
+MMD.US,D,20200713,000000,18.4042,18.4042,18.2083,18.3341,26649.605489888,0
+MMD.US,D,20200714,000000,18.3119,18.505,18.2869,18.4369,46068.020451604,0
+MMD.US,D,20200715,000000,18.4464,18.5925,18.4273,18.5242,50186.605302853,0
+MMD.US,D,20200716,000000,18.5147,18.5839,18.4723,18.4965,27946.871291735,0
+MMD.US,D,20200717,000000,18.5925,18.5925,18.5059,18.5388,25066.254607443,0
+MMD.US,D,20200720,000000,18.5147,18.5454,18.3898,18.4638,77367.808887963,0
+MMD.US,D,20200721,000000,18.4886,18.4945,18.4273,18.4273,22584.076417222,0
+MMD.US,D,20200722,000000,18.5388,18.6915,18.4196,18.5753,63111.40908965,0
+MMD.US,D,20200723,000000,18.5753,18.6368,18.4369,18.4886,41166.082634203,0
+MMD.US,D,20200724,000000,18.5242,18.6368,18.4369,18.4464,32709.407651678,0
+MMD.US,D,20200727,000000,18.4369,18.4793,18.2437,18.3119,83151.929062995,0
+MMD.US,D,20200728,000000,18.3725,18.682,18.3725,18.4273,34147.115220366,0
+MMD.US,D,20200729,000000,18.533,18.5753,18.4464,18.4793,47210.280155233,0
+MMD.US,D,20200730,000000,18.5242,18.6281,18.4965,18.5839,25271.19555609,0
+MMD.US,D,20200731,000000,18.6915,18.6915,18.5388,18.5388,40917.448691427,0
+MMD.US,D,20200803,000000,18.6647,18.7743,18.5925,18.6464,34773.381469532,0
+MMD.US,D,20200804,000000,18.6464,18.7598,18.6464,18.7434,17897.482642309,0
+MMD.US,D,20200805,000000,18.7167,18.7598,18.7167,18.7598,34164.800479893,0
+MMD.US,D,20200806,000000,18.7339,19.1904,18.7339,19.0674,32166.366153231,0
+MMD.US,D,20200807,000000,19.0309,19.1203,19.0108,19.1203,43061.526331847,0
+MMD.US,D,20200810,000000,19.1203,19.5077,19.0404,19.0482,60885.147007893,0
+MMD.US,D,20200811,000000,19.0309,19.2675,19.0309,19.0771,39765.82620334,0
+MMD.US,D,20200812,000000,19.3655,19.3655,18.9876,19.0404,45280.506247916,0
+MMD.US,D,20200813,000000,19.1298,19.3682,18.7531,18.8194,74761.833881049,0
+MMD.US,D,20200814,000000,18.7309,18.7627,18.657,18.6965,34536.190929982,0
+MMD.US,D,20200817,000000,18.6965,18.7406,18.6713,18.7224,35394.446171779,0
+MMD.US,D,20200818,000000,18.6792,18.8098,18.6521,18.7049,30726.577965778,0
+MMD.US,D,20200819,000000,18.6965,18.7743,18.6618,18.7309,24719.83158257,0
+MMD.US,D,20200820,000000,18.757,18.8098,18.5811,18.7049,56152.779620083,0
+MMD.US,D,20200821,000000,18.7147,18.7829,18.4417,18.4417,40305.746773635,0
+MMD.US,D,20200824,000000,18.4763,18.6425,18.3598,18.5013,52150.709419842,0
+MMD.US,D,20200825,000000,18.5811,18.5811,18.2716,18.3416,49748.635052189,0
+MMD.US,D,20200826,000000,18.4224,18.4224,18.2465,18.2898,26112.805847746,0
+MMD.US,D,20200827,000000,18.2898,18.3763,18.0523,18.2195,31816.82220021,0
+MMD.US,D,20200828,000000,18.2994,18.5013,18.1831,18.4224,50732.767729452,0
+MMD.US,D,20200831,000000,18.5013,19.0838,18.4501,18.8281,60218.308692751,0
+MMD.US,D,20200901,000000,18.9088,18.9704,18.7097,18.8539,30450.895979018,0
+MMD.US,D,20200902,000000,18.8539,18.978,18.7743,18.9002,31638.929295543,0
+MMD.US,D,20200903,000000,18.9972,19.03,18.4464,18.6329,46878.421461737,0
+MMD.US,D,20200904,000000,18.5983,18.9002,18.2637,18.2994,33145.297283576,0
+MMD.US,D,20200908,000000,18.3416,18.4137,18.2552,18.3233,23075.102446469,0
+MMD.US,D,20200909,000000,18.3416,18.5627,18.3416,18.385,35164.537797916,0
+MMD.US,D,20200910,000000,18.4915,18.8098,18.4675,18.5724,40103.926753139,0
+MMD.US,D,20200911,000000,18.6243,18.7501,18.5023,18.7501,23755.464783605,0
+MMD.US,D,20200914,000000,18.7501,18.8271,18.7147,18.7406,27451.684024952,0
+MMD.US,D,20200915,000000,18.7829,18.8116,18.5973,18.5973,42071.151798282,0
+MMD.US,D,20200916,000000,18.7147,18.7309,18.5887,18.6233,18005.674818245,0
+MMD.US,D,20200917,000000,18.6511,18.6511,18.4473,18.4906,19736.749633217,0
+MMD.US,D,20200918,000000,18.5426,18.8291,18.5426,18.6416,41041.245508124,0
+MMD.US,D,20200921,000000,18.5088,18.5925,18.3263,18.3292,64440.9244824,0
+MMD.US,D,20200922,000000,18.3387,18.8915,18.3387,18.8204,53531.199972409,0
+MMD.US,D,20200923,000000,18.7743,18.8204,18.5088,18.5177,41952.556528506,0
+MMD.US,D,20200924,000000,18.5608,18.5704,18.2514,18.4473,59781.378751471,0
+MMD.US,D,20200925,000000,18.4003,18.5704,18.3194,18.5704,47014.701991042,0
+MMD.US,D,20200928,000000,18.5791,18.6876,18.4694,18.6416,23718.01364578,0
+MMD.US,D,20200929,000000,18.6416,18.6511,18.382,18.5512,37559.329999881,0
+MMD.US,D,20200930,000000,18.6416,18.6416,18.4389,18.4561,46570.489884073,0
+MMD.US,D,20201001,000000,18.4646,18.7147,18.4646,18.6136,21157.81225176,0
+MMD.US,D,20201002,000000,18.5359,18.6637,18.429,18.5791,23851.173246931,0
+MMD.US,D,20201005,000000,18.6703,18.8463,18.5791,18.8204,18638.182923716,0
+MMD.US,D,20201006,000000,18.8204,18.882,18.7049,18.8108,33252.449150126,0
+MMD.US,D,20201007,000000,18.8376,18.882,18.7147,18.7925,34241.783374309,0
+MMD.US,D,20201008,000000,18.7309,18.7925,18.6703,18.6703,25726.85106628,0
+MMD.US,D,20201009,000000,18.6703,18.7501,18.5512,18.5512,35663.886302234,0
+MMD.US,D,20201012,000000,18.4995,18.5359,18.3907,18.4473,41822.517855505,0
+MMD.US,D,20201013,000000,18.4196,18.5704,18.4196,18.429,44255.801504678,0
+MMD.US,D,20201014,000000,18.4244,18.5224,18.4244,18.4339,36291.192860785,0
+MMD.US,D,20201015,000000,18.4561,18.5474,18.4339,18.4436,34209.533783405,0
+MMD.US,D,20201016,000000,18.504,18.5483,18.3868,18.3868,22719.316637142,0
+MMD.US,D,20201019,000000,18.3955,18.6031,18.3608,18.6031,38288.586878063,0
+MMD.US,D,20201020,000000,18.657,18.7462,18.6031,18.7369,28557.532900142,0
+MMD.US,D,20201021,000000,18.6935,18.9616,18.657,18.7944,39900.026113877,0
+MMD.US,D,20201022,000000,18.879,18.879,18.5753,18.781,25668.593740777,0
+MMD.US,D,20201023,000000,18.7462,18.879,18.4945,18.6665,22939.86222655,0
+MMD.US,D,20201026,000000,18.4945,18.5388,18.2455,18.2898,67344.427973138,0
+MMD.US,D,20201027,000000,18.2898,18.6378,18.2898,18.6195,34802.510132283,0
+MMD.US,D,20201028,000000,18.6195,18.8435,18.5147,18.7551,50286.475003716,0
+MMD.US,D,20201029,000000,18.8271,18.8271,18.5118,18.8175,40442.02730294,0
+MMD.US,D,20201030,000000,18.7992,18.8271,18.504,18.6935,26258.449161506,0
+MMD.US,D,20201102,000000,18.7896,18.7896,18.3783,18.7636,44800.923621893,0
+MMD.US,D,20201103,000000,18.7896,18.8741,18.7462,18.8175,22342.724640134,0
+MMD.US,D,20201104,000000,18.852,18.852,18.6195,18.657,26992.907586608,0
+MMD.US,D,20201105,000000,18.7195,19.0683,18.7195,18.8435,45254.498513317,0
+MMD.US,D,20201106,000000,18.8435,19.0414,18.8175,18.8271,29002.785316492,0
+MMD.US,D,20201109,000000,19.0137,19.0319,18.781,18.9348,42071.151798282,0
+MMD.US,D,20201110,000000,18.9616,18.9837,18.7896,18.7992,20114.381939611,0
+MMD.US,D,20201111,000000,18.7551,18.9366,18.7551,18.8271,26527.88929196,0
+MMD.US,D,20201112,000000,18.852,19.1664,18.8271,19.0491,28563.774756446,0
+MMD.US,D,20201113,000000,19.1261,19.1443,19.0395,19.0732,15259.25804449,0
+MMD.US,D,20201116,000000,19.0732,19.0983,18.8925,19.0798,39658.674336787,0
+MMD.US,D,20201117,000000,19.0798,19.1818,19.0453,19.0983,28763.514158172,0
+MMD.US,D,20201118,000000,19.0798,19.0983,18.9926,19.0173,32452.451233832,0
+MMD.US,D,20201119,000000,19.1443,19.1818,18.8656,18.9022,71483.819012068,0
+MMD.US,D,20201120,000000,18.9022,19.1078,18.9022,18.9386,32757.261883343,0
+MMD.US,D,20201123,000000,19.0271,19.1818,19.0108,19.0732,32739.576623815,0
+MMD.US,D,20201124,000000,19.0539,19.2866,19.0539,19.1981,27899.01706007,0
+MMD.US,D,20201125,000000,19.2356,19.2356,19.1175,19.1261,23782.512827589,0
+MMD.US,D,20201127,000000,19.2164,19.2961,19.1078,19.2866,26934.650261104,0
+MMD.US,D,20201130,000000,19.4058,19.4058,19.1972,19.2694,31360.126380632,0
+MMD.US,D,20201201,000000,19.2694,19.45,19.2164,19.4413,26590.307855,0
+MMD.US,D,20201202,000000,19.4413,19.7105,19.351,19.7105,37343.985957391,0
+MMD.US,D,20201203,000000,19.7268,19.7268,19.4691,19.4691,36834.234359233,0
+MMD.US,D,20201204,000000,19.5846,19.6029,19.3778,19.4847,25630.10229357,0
+MMD.US,D,20201207,000000,19.4413,19.4596,19.1721,19.2694,55783.469788765,0
+MMD.US,D,20201208,000000,19.3231,19.4923,19.2548,19.4923,33099.523670678,0
+MMD.US,D,20201209,000000,19.4778,19.6029,19.4596,19.6029,47494.284617065,0
+MMD.US,D,20201210,000000,19.5394,19.5846,19.2694,19.4923,28022.813876765,0
+MMD.US,D,20201211,000000,19.5846,19.5846,19.4212,19.4778,31553.623926057,0
+MMD.US,D,20201214,000000,19.4452,19.5527,19.3923,19.4192,51448.500585643,0
+MMD.US,D,20201215,000000,19.3923,19.6796,19.3731,19.6796,55507.787802006,0
+MMD.US,D,20201216,000000,19.6538,19.6721,19.3596,19.525,75912.416059751,0
+MMD.US,D,20201217,000000,19.4827,19.5894,19.3923,19.5152,23683.683436109,0
+MMD.US,D,20201218,000000,19.497,19.497,19.2808,19.3731,46714.052579065,0
+MMD.US,D,20201221,000000,19.3731,19.4874,19.3453,19.4365,51432.895944884,0
+MMD.US,D,20201222,000000,19.4452,19.5797,19.3961,19.4365,24127.895543075,0
+MMD.US,D,20201223,000000,19.4365,19.497,19.3453,19.4106,48163.203550977,0
+MMD.US,D,20201224,000000,19.4827,19.5152,19.3827,19.4739,10518.568181608,0
+MMD.US,D,20201228,000000,19.2107,19.4106,19.2107,19.3355,116284.74263396,0
+MMD.US,D,20201229,000000,19.401,19.6796,19.3731,19.4827,43966.595495928,0
+MMD.US,D,20201230,000000,19.4827,19.7154,19.4827,19.7076,62135.598887459,0
+MMD.US,D,20201231,000000,19.6171,19.6884,19.4288,19.6441,23942.720472724,0
+MMD.US,D,20210104,000000,19.5712,19.6721,19.401,19.6633,44952.808791956,0
+MMD.US,D,20210105,000000,19.6354,19.6933,19.5152,19.5625,26328.149890234,0
+MMD.US,D,20210106,000000,19.5152,19.6087,19.4827,19.5067,28268.326891391,0
+MMD.US,D,20210107,000000,19.5067,19.6354,19.4106,19.6087,49690.377726685,0
+MMD.US,D,20210108,000000,19.5712,19.7317,19.5712,19.7076,19386.16537081,0
+MMD.US,D,20210111,000000,19.6087,19.7691,19.6087,19.7413,33207.715846614,0
+MMD.US,D,20210112,000000,19.7691,19.9316,19.7076,19.8971,42216.795112041,0
+MMD.US,D,20210113,000000,20.068,20.1123,19.7499,19.8614,61332.48004301,0
+MMD.US,D,20210114,000000,20.1374,20.1402,19.7835,19.8825,47176.990254945,0
+MMD.US,D,20210115,000000,19.8642,19.9239,19.7642,19.82,27523.465372448,0
+MMD.US,D,20210119,000000,19.8577,19.9104,19.7835,19.8825,31852.192719265,0
+MMD.US,D,20210120,000000,19.9547,20.0825,19.8981,20.0825,30619.426099226,0
+MMD.US,D,20210121,000000,20.0825,20.2545,19.9547,20.2353,34481.054532629,0
+MMD.US,D,20210122,000000,20.2998,20.2998,19.946,19.946,72970.421121802,0
+MMD.US,D,20210125,000000,20.0095,20.1632,19.6029,19.745,75363.132704999,0
+MMD.US,D,20210126,000000,19.7835,19.9364,19.7835,19.8286,27116.704403304,0
+MMD.US,D,20210127,000000,19.8921,19.9104,19.6575,19.6575,67653.399860186,0
+MMD.US,D,20210128,000000,19.7642,19.8642,19.6923,19.7268,63428.703451769,0
+MMD.US,D,20210129,000000,19.774,20.1719,19.7258,19.8104,52139.266016617,0
+MMD.US,D,20210201,000000,19.9191,20.32,19.7835,19.8286,72376.404463539,0
+MMD.US,D,20210202,000000,19.8017,19.9998,19.8017,19.9276,28561.694137676,0
+MMD.US,D,20210203,000000,19.8286,20.018,19.8286,19.972,25908.905208481,0
+MMD.US,D,20210204,000000,20.0902,20.0902,19.9104,19.9547,50020.155801414,0
+MMD.US,D,20210205,000000,20.0556,20.1632,19.9191,20.1546,45011.06611746,0
+MMD.US,D,20210208,000000,20.1181,20.3632,20.0999,20.3257,75397.462914672,0
+MMD.US,D,20210209,000000,20.2353,20.4526,20.2084,20.416,50198.048706076,0
+MMD.US,D,20210210,000000,20.4526,20.4526,20.2412,20.245,41882.855799777,0
+MMD.US,D,20210211,000000,20.4257,20.4257,20.0739,20.1458,46192.857577683,0
+MMD.US,D,20210212,000000,20.1767,20.2498,19.6855,19.9941,82962.592755109,0
+MMD.US,D,20210216,000000,20.0518,20.1537,19.8229,19.8604,37051.659020487,0
+MMD.US,D,20210217,000000,19.777,19.9229,19.5683,19.748,70985.510817134,0
+MMD.US,D,20210218,000000,19.7201,19.7672,19.5115,19.5307,54869.03784023,0
+MMD.US,D,20210219,000000,19.5778,19.6855,19.3692,19.3778,56475.275529124,0
+MMD.US,D,20210222,000000,19.5212,19.5212,19.2626,19.3134,52415.988312763,0
+MMD.US,D,20210223,000000,19.3134,19.3875,18.9866,19.3875,76715.534904198,0
+MMD.US,D,20210224,000000,19.3875,19.5212,19.2375,19.4874,48510.666885232,0
+MMD.US,D,20210225,000000,19.4847,19.5518,19.304,19.3404,73718.403568897,0
+MMD.US,D,20210226,000000,19.5307,19.8864,19.4547,19.8864,44495.072662998,0
+MMD.US,D,20210301,000000,19.9402,20.0411,19.8604,19.9229,26826.458085169,0
+MMD.US,D,20210302,000000,19.8604,19.8604,19.6143,19.7575,40958.020757404,0
+MMD.US,D,20210303,000000,19.7297,19.8326,19.5404,19.7383,30865.979423234,0
+MMD.US,D,20210304,000000,19.748,19.9047,19.2231,19.5212,53782.954843335,0
+MMD.US,D,20210305,000000,19.651,19.651,19.304,19.5404,26620.476827135,0
+MMD.US,D,20210308,000000,19.6239,19.7672,19.5596,19.7297,32737.496005047,0
+MMD.US,D,20210309,000000,19.7672,19.8769,19.4923,19.8056,27989.523976477,0
+MMD.US,D,20210310,000000,19.8769,20.0326,19.8056,20.0229,26349.996387296,0
+MMD.US,D,20210311,000000,20.2402,20.2402,19.6855,19.7383,29895.370767963,0
+MMD.US,D,20210312,000000,19.7337,19.775,19.4817,19.4817,45271.143463459,0
+MMD.US,D,20210315,000000,19.6373,19.8614,19.6181,19.7337,27974.959645102,0
+MMD.US,D,20210316,000000,19.7086,20.1017,19.1818,19.5807,83314.217326898,0
+MMD.US,D,20210317,000000,19.4443,19.5566,19.3068,19.4,39810.559506853,0
+MMD.US,D,20210318,000000,19.3433,19.5152,19.3433,19.4,37674.804341505,0
+MMD.US,D,20210319,000000,19.4537,19.5807,19.3904,19.5635,53682.044833087,0
+MMD.US,D,20210322,000000,19.6096,19.6998,19.4443,19.5057,24650.130853843,0
+MMD.US,D,20210323,000000,19.4096,19.496,19.4096,19.4635,33448.027314317,0
+MMD.US,D,20210324,000000,19.4817,19.6461,19.4537,19.525,50284.394384948,0
+MMD.US,D,20210325,000000,19.525,19.5999,19.4635,19.525,21430.373310368,0
+MMD.US,D,20210326,000000,19.6279,20.1651,19.6181,19.9017,65135.851150911,0
+MMD.US,D,20210329,000000,19.8277,20.0749,19.8277,19.9276,42374.922138408,0
+MMD.US,D,20210330,000000,19.9547,20.1477,19.9276,20.1295,25057.93213237,0
+MMD.US,D,20210331,000000,20.3574,20.4035,20.1201,20.2372,45930.699612916,0
+MMD.US,D,20210401,000000,20.2662,20.4197,20.2055,20.2372,34722.406309716,0
+MMD.US,D,20210405,000000,20.2469,20.367,19.9903,20.0749,26314.625868241,0
+MMD.US,D,20210406,000000,20.2756,20.2756,20.0749,20.1392,46045.133645155,0
+MMD.US,D,20210407,000000,20.1477,20.3939,20.0834,20.3939,18861.849441277,0
+MMD.US,D,20210408,000000,20.4833,20.5121,20.2372,20.3574,24898.764796619,0
+MMD.US,D,20210409,000000,20.3296,20.5026,20.3296,20.3843,21519.839917392,0
+MMD.US,D,20210412,000000,20.4468,20.6314,20.3027,20.3843,35077.151809659,0
+MMD.US,D,20210413,000000,20.32,20.5303,20.32,20.5303,29948.426546548,0
+MMD.US,D,20210414,000000,20.517,20.517,20.4698,20.4978,19234.280200746,0
+MMD.US,D,20210415,000000,20.4978,20.7457,20.2604,20.416,46718.213816602,0
+MMD.US,D,20210416,000000,20.4325,20.4698,20.3333,20.3525,23292.527107725,0
+MMD.US,D,20210419,000000,20.4785,20.7083,20.0902,20.1679,71959.240400557,0
+MMD.US,D,20210420,000000,20.2314,20.2314,20.1497,20.2035,14564.331375978,0
+MMD.US,D,20210421,000000,20.1679,20.3602,20.1679,20.1939,26721.386837383,0
+MMD.US,D,20210422,000000,20.2506,20.4612,20.1497,20.1939,40842.546415779,0
+MMD.US,D,20210423,000000,20.1595,20.3882,20.1595,20.27,43500.536891894,0
+MMD.US,D,20210426,000000,20.27,20.37,20.2506,20.2968,26008.774909346,0
+MMD.US,D,20210427,000000,20.2968,20.5525,20.2633,20.416,21892.270676863,0
+MMD.US,D,20210428,000000,20.4612,20.4612,20.1939,20.2506,41754.897745546,0
+MMD.US,D,20210429,000000,20.27,20.3612,20.1497,20.1939,51311.179746955,0
+MMD.US,D,20210430,000000,20.1939,20.3785,20.1604,20.3333,18339.614130507,0
+MMD.US,D,20210503,000000,20.37,20.5439,20.2882,20.37,23524.516100357,0
+MMD.US,D,20210504,000000,20.4247,20.7361,20.3525,20.6938,35908.359007474,0
+MMD.US,D,20210505,000000,20.7457,21.0669,20.6631,20.8745,27036.600580737,0
+MMD.US,D,20210506,000000,20.8745,20.9468,20.8052,20.9468,21794.481594767,0
+MMD.US,D,20210507,000000,20.9468,21.0216,20.8996,20.9082,35763.756003099,0
+MMD.US,D,20210510,000000,20.937,21.0216,20.8188,20.9276,49955.656619605,0
+MMD.US,D,20210511,000000,21.0669,21.0669,20.8554,20.9562,22792.138294021,0
+MMD.US,D,20210512,000000,20.9927,20.9927,20.6986,20.7457,27975.999954486,0
+MMD.US,D,20210513,000000,20.892,20.892,20.5996,20.7737,19981.222338459,0
+MMD.US,D,20210514,000000,20.8052,21.1265,20.8052,20.9611,30388.477415979,0
+MMD.US,D,20210517,000000,20.9523,22.5241,20.3362,20.4459,119411.91264225,0
+MMD.US,D,20210518,000000,20.5381,20.5468,20.2911,20.3642,42095.078914113,0
+MMD.US,D,20210519,000000,20.7688,20.7688,20.3642,20.4103,38175.193155207,0
+MMD.US,D,20210520,000000,20.4824,20.6843,20.4103,20.6843,32399.395455248,0
+MMD.US,D,20210521,000000,20.6843,20.6843,20.5036,20.6582,14014.007711842,0
+MMD.US,D,20210524,000000,20.6938,20.6938,20.4459,20.5852,64149.63785488,0
+MMD.US,D,20210525,000000,20.5939,20.666,20.4103,20.566,49059.950239983,0
+MMD.US,D,20210526,000000,20.666,20.7785,20.6111,20.6843,28644.918888397,0
+MMD.US,D,20210527,000000,20.7592,21.09,20.5381,21.09,25425.161344922,0
+MMD.US,D,20210528,000000,21.0983,21.0983,20.8332,21.0437,28091.47429611,0
+MMD.US,D,20210601,000000,21.0437,21.0534,20.7313,20.7313,49988.946519893,0
+MMD.US,D,20210602,000000,21.0811,21.0811,20.639,20.9044,43525.504317111,0
+MMD.US,D,20210603,000000,20.8332,20.9833,20.6843,20.9303,22896.169232421,0
+MMD.US,D,20210604,000000,20.9237,20.9697,20.64,20.6843,34256.347705685,0
+MMD.US,D,20210607,000000,20.6754,20.6754,20.5475,20.6304,26413.455259721,0
+MMD.US,D,20210608,000000,20.64,20.6496,20.5293,20.5939,27457.925881255,0
+MMD.US,D,20210609,000000,20.5757,20.739,20.5757,20.6496,23186.415550558,0
+MMD.US,D,20210610,000000,20.7592,20.9138,20.64,20.7688,26881.59448252,0
+MMD.US,D,20210611,000000,20.7688,20.7688,20.5852,20.6582,32362.984626808,0
+MMD.US,D,20210614,000000,20.7266,20.7543,20.4959,20.5613,46068.020451604,0
+MMD.US,D,20210615,000000,20.5707,20.7639,20.4592,20.4592,43259.185114807,0
+MMD.US,D,20210616,000000,20.4592,20.5381,20.3498,20.4305,61596.718626548,0
+MMD.US,D,20210617,000000,20.5055,20.5247,20.4305,20.5247,14044.176683979,0
+MMD.US,D,20210618,000000,20.5707,20.5707,20.368,20.4959,34302.12131858,0
+MMD.US,D,20210621,000000,20.4863,20.4959,20.3209,20.3498,90345.668453344,0
+MMD.US,D,20210622,000000,20.3498,20.4766,20.3498,20.4305,32273.518019785,0
+MMD.US,D,20210623,000000,20.44,20.5247,20.3949,20.4592,46208.462218443,0
+MMD.US,D,20210624,000000,20.4959,20.6161,20.4959,20.5804,23383.034024132,0
+MMD.US,D,20210625,000000,20.5804,20.589,20.5333,20.5707,12121.684942349,0
+MMD.US,D,20210628,000000,20.6257,20.6449,20.4959,20.6449,41483.376996323,0
+MMD.US,D,20210629,000000,20.5804,20.6708,20.5151,20.5707,45999.36003226,0
+MMD.US,D,20210630,000000,20.6257,20.6631,20.5055,20.6257,22162.751116702,0
+MMD.US,D,20210701,000000,20.6534,20.939,20.6257,20.9293,48926.790638832,0
+MMD.US,D,20210702,000000,20.9852,20.9946,20.7083,20.8391,24768.726123618,0
+MMD.US,D,20210706,000000,20.7639,20.8437,20.5987,20.6449,35853.222610123,0
+MMD.US,D,20210707,000000,20.6449,20.8294,20.5565,20.7266,59159.27373984,0
+MMD.US,D,20210708,000000,20.7266,20.8391,20.5987,20.8391,41152.558612211,0
+MMD.US,D,20210709,000000,20.7832,20.8649,20.589,20.6534,71982.127207003,0
+MMD.US,D,20210712,000000,20.6794,20.7639,20.6631,20.7168,37560.370309263,0
+MMD.US,D,20210713,000000,20.7361,20.7543,20.6352,20.6708,32598.094547592,0
+MMD.US,D,20210714,000000,20.666,20.7668,20.5284,20.566,36617.850007361,0
+MMD.US,D,20210715,000000,20.6496,20.666,20.4536,20.5092,36501.335356352,0
+MMD.US,D,20210716,000000,20.5092,20.5449,20.3247,20.3795,42069.071179514,0
+MMD.US,D,20210719,000000,20.4084,20.4987,20.269,20.344,35869.867560266,0
+MMD.US,D,20210720,000000,20.4631,20.5189,20.3622,20.4536,50106.501480286,0
+MMD.US,D,20210721,000000,20.4997,20.5189,20.3247,20.3709,28507.598049709,0
+MMD.US,D,20210722,000000,20.4266,20.4266,20.3535,20.3795,12798.926351332,0
+MMD.US,D,20210723,000000,20.4536,20.4997,20.3247,20.4997,25143.237501858,0
+MMD.US,D,20210726,000000,20.5468,20.6843,20.5141,20.6843,42949.172918376,0
+MMD.US,D,20210727,000000,20.741,20.8254,20.5284,20.8254,64297.361787408,0
+MMD.US,D,20210728,000000,20.935,21.1378,20.7505,21.1378,39332.017190213,0
+MMD.US,D,20210729,000000,21.1477,21.1571,20.8986,21.0755,60462.781397989,0
+MMD.US,D,20210730,000000,21.1378,21.212,20.935,21.0477,20718.801691714,0
+MMD.US,D,20210802,000000,21.1023,21.1669,20.713,20.7313,35309.14080229,0
+MMD.US,D,20210803,000000,20.816,21.213,20.7977,21.213,33272.215028421,0
+MMD.US,D,20210804,000000,21.213,21.3071,21.1571,21.3071,36203.80687253,0
+MMD.US,D,20210805,000000,21.3071,21.3071,21.1477,21.1477,18115.947612948,0
+MMD.US,D,20210806,000000,21.1477,21.3522,21.1477,21.3522,14541.444569529,0
+MMD.US,D,20210809,000000,21.3522,21.4454,21.2975,21.4454,23528.677337893,0
+MMD.US,D,20210810,000000,21.4454,21.4454,21.3167,21.3254,46655.795253562,0
+MMD.US,D,20210811,000000,21.4167,21.4454,21.3071,21.3619,39134.358407254,0
+MMD.US,D,20210812,000000,21.3254,21.3888,20.9725,20.9725,49095.320759038,0
+MMD.US,D,20210813,000000,21.089,21.1083,20.8294,20.8476,52420.149550296,0
+MMD.US,D,20210816,000000,20.8476,21.4148,20.8294,21.3407,36744.767752209,0
+MMD.US,D,20210817,000000,21.2938,21.5262,21.2938,21.4148,37418.888233041,0
+MMD.US,D,20210818,000000,21.4148,21.4148,21.0148,21.0148,53192.059113225,0
+MMD.US,D,20210819,000000,20.8668,21.2187,20.8668,20.9015,43067.768188151,0
+MMD.US,D,20210820,000000,20.9207,21.1467,20.8764,21.089,39112.51191019,0
+MMD.US,D,20210823,000000,21.089,21.1486,20.9111,20.9956,45286.74810422,0
+MMD.US,D,20210824,000000,21.0619,21.1822,20.94,21.0717,51083.35199186,0
+MMD.US,D,20210825,000000,21.1726,21.1726,20.9592,20.9678,51562.934617883,0
+MMD.US,D,20210826,000000,21.0332,21.0332,20.8842,20.9207,28975.737272508,0
+MMD.US,D,20210827,000000,20.9678,21.089,20.9303,21.0332,37660.240010127,0
+MMD.US,D,20210830,000000,21.0332,21.089,20.94,21.0148,32038.408099001,0
+MMD.US,D,20210831,000000,21.0619,21.0983,20.9764,21.0619,41955.677456657,0
+MMD.US,D,20210901,000000,21.1822,21.1822,21.0148,21.0619,29975.474590531,0
+MMD.US,D,20210902,000000,21.0427,21.0619,20.94,21.0148,42437.340701448,0
+MMD.US,D,20210903,000000,20.9592,21.0083,20.9303,20.9592,14526.880238154,0
+MMD.US,D,20210907,000000,21.0053,21.0427,20.9494,21.0245,19690.976020324,0
+MMD.US,D,20210908,000000,21.136,21.136,20.94,20.9678,29130.743370724,0
+MMD.US,D,20210909,000000,20.94,21.0148,20.9303,20.94,19932.32779741,0
+MMD.US,D,20210910,000000,20.94,20.9754,20.7074,20.7919,45292.989960525,0
+MMD.US,D,20210913,000000,20.7919,20.8668,20.7351,20.8391,33811.095289334,0
+MMD.US,D,20210914,000000,20.815,20.889,20.7208,20.8525,19223.877106907,0
+MMD.US,D,20210915,000000,20.787,21.0207,20.787,20.9917,28780.159108318,0
+MMD.US,D,20210916,000000,20.935,21.0207,20.889,21.0207,21068.345644735,0
+MMD.US,D,20210917,000000,20.9542,21.1225,20.8245,21.1139,27338.290302095,0
+MMD.US,D,20210920,000000,21.0851,21.1225,21.0015,21.0015,39128.11655095,0
+MMD.US,D,20210921,000000,21.0015,21.0389,20.935,21.0015,23125.037296901,0
+MMD.US,D,20210922,000000,20.9725,20.9725,20.8342,20.9449,19049.105130395,0
+MMD.US,D,20210923,000000,20.9064,20.9784,20.6487,20.7016,30286.527096347,0
+MMD.US,D,20210924,000000,20.7208,20.7275,20.5535,20.6641,22218.92782344,0
+MMD.US,D,20210927,000000,20.5727,20.6285,20.44,20.5161,27158.316778663,0
+MMD.US,D,20210928,000000,20.4872,20.4872,20.1969,20.2065,44112.238809686,0
+MMD.US,D,20210929,000000,20.2065,20.3488,20.2065,20.3488,38219.926458718,0
+MMD.US,D,20210930,000000,20.3488,20.44,20.2545,20.44,60025.85145671,0
+MMD.US,D,20211001,000000,20.368,20.3853,20.1181,20.1614,57038.082905866,0
+MMD.US,D,20211004,000000,20.1614,20.167,19.8911,19.9094,64296.321478025,0
+MMD.US,D,20211005,000000,19.9374,20.1431,19.9325,20.0306,48508.586266464,0
+MMD.US,D,20211006,000000,20.0306,20.0306,19.8259,19.9191,55589.972243341,0
+MMD.US,D,20211007,000000,19.9191,19.9921,19.8355,19.8911,30735.940750234,0
+MMD.US,D,20211008,000000,19.8547,19.9374,19.8259,19.8633,29483.4082519,0
+MMD.US,D,20211011,000000,19.8729,19.9921,19.8547,19.8633,24451.4317615,0
+MMD.US,D,20211012,000000,19.8911,19.9547,19.8633,19.8911,26271.973183496,0
+MMD.US,D,20211013,000000,19.8815,20.1045,19.8633,20.0209,33021.50046688,0
+MMD.US,D,20211014,000000,20.0643,20.1295,20.0065,20.0257,60174.615698622,0
+MMD.US,D,20211015,000000,20.0065,20.0257,19.9585,19.9969,23316.454223557,0
+MMD.US,D,20211018,000000,19.9681,20.1009,19.9325,20.0825,35541.129794924,0
+MMD.US,D,20211019,000000,20.1009,20.1477,19.9585,19.9969,35750.231981107,0
+MMD.US,D,20211020,000000,19.9585,20.0163,19.9239,19.9969,42774.400941864,0
+MMD.US,D,20211021,000000,19.9777,20.0065,19.82,19.8951,36457.642362225,0
+MMD.US,D,20211022,000000,19.8393,19.9508,19.772,19.8488,27655.584664214,0
+MMD.US,D,20211025,000000,19.82,19.8769,19.772,19.7912,34578.843614724,0
+MMD.US,D,20211026,000000,19.8104,19.8104,19.5856,19.7162,49274.253973085,0
+MMD.US,D,20211027,000000,19.7337,19.8393,19.6519,19.7912,45373.093783093,0
+MMD.US,D,20211028,000000,19.7431,19.8769,19.7431,19.8672,55423.522741901,0
+MMD.US,D,20211029,000000,19.9047,19.9739,19.7912,19.9143,35260.246261243,0
+MMD.US,D,20211101,000000,19.8672,19.9508,19.82,19.8854,51522.362551907,0
+MMD.US,D,20211102,000000,19.9508,19.9508,19.8508,19.9047,35562.976291988,0
+MMD.US,D,20211103,000000,19.9239,19.9585,19.8007,19.8672,47235.247580451,0
+MMD.US,D,20211104,000000,19.8769,19.9969,19.82,19.9585,57506.222128666,0
+MMD.US,D,20211105,000000,19.9681,20.1566,19.9047,20.0825,62013.882689532,0
+MMD.US,D,20211108,000000,20.0825,20.1931,20.0065,20.0355,93531.095787149,0
+MMD.US,D,20211109,000000,20.1009,20.1853,20.0546,20.1853,45979.594153963,0
+MMD.US,D,20211110,000000,20.222,20.2314,19.82,20.0643,73688.234596761,0
+MMD.US,D,20211111,000000,20.0643,20.1009,19.9873,20.0739,53664.35957356,0
+MMD.US,D,20211112,000000,20.096,20.1344,20.069,20.1055,60474.224801213,0
+MMD.US,D,20211115,000000,20.1624,20.2469,20.0594,20.1344,35585.863098434,0
+MMD.US,D,20211116,000000,20.1719,20.3037,20.0594,20.2844,75700.192945415,0
+MMD.US,D,20211117,000000,20.2756,20.2844,20.1152,20.2844,37659.199700744,0
+MMD.US,D,20211118,000000,20.2181,20.3314,20.2181,20.2662,38886.764773862,0
+MMD.US,D,20211119,000000,20.2844,20.3785,20.2084,20.2469,42898.19775856,0
+MMD.US,D,20211122,000000,20.2372,20.341,20.2181,20.2756,27828.276021958,0
+MMD.US,D,20211123,000000,20.2844,20.3037,19.9084,19.9825,82796.143253668,0
+MMD.US,D,20211124,000000,20.0114,20.0114,19.8239,19.8528,48899.742594845,0
+MMD.US,D,20211126,000000,19.8528,19.8624,19.6269,19.7278,68140.264651899,0
+MMD.US,D,20211129,000000,19.7373,20.0306,19.7105,20.0209,87986.246770436,0
+MMD.US,D,20211130,000000,20.0862,20.1055,19.8336,19.9825,71114.509180749,0
+MMD.US,D,20211201,000000,20.1055,20.2564,19.6923,19.7373,127407.73056766,0
+MMD.US,D,20211202,000000,19.7373,19.7567,19.2857,19.4385,213709.71644542,0
+MMD.US,D,20211203,000000,19.4577,19.6269,19.3048,19.6269,119683.43339149,0
+MMD.US,D,20211206,000000,19.6077,19.6345,19.3048,19.4481,89763.095198307,0
+MMD.US,D,20211207,000000,19.4768,19.747,19.4577,19.7373,92924.595416277,0
+MMD.US,D,20211208,000000,19.7662,19.8431,19.7421,19.7952,80156.878346463,0
+MMD.US,D,20211209,000000,19.8624,19.9084,19.7952,19.8144,49781.924952478,0
+MMD.US,D,20211210,000000,19.8624,19.946,19.8047,19.8239,67047.939798699,0
+MMD.US,D,20211213,000000,19.7952,19.9084,19.7952,19.8336,72938.171530898,0
+MMD.US,D,20211214,000000,19.8384,20.0749,19.7614,20.0267,93905.607165388,0
+MMD.US,D,20211215,000000,19.9979,20.3478,19.9979,20.3008,115592.9368936,0
+MMD.US,D,20211216,000000,20.3008,20.4516,20.2863,20.3478,60665.641727868,0
+MMD.US,D,20211217,000000,20.4045,20.6506,20.3017,20.5929,50161.637877638,0
+MMD.US,D,20211220,000000,20.5363,20.5909,20.4612,20.4612,51846.939079714,0
+MMD.US,D,20211221,000000,20.4708,20.5459,20.2815,20.3382,26610.073733295,0
+MMD.US,D,20211222,000000,20.3382,20.5228,20.3382,20.4325,34360.378644085,0
+MMD.US,D,20211223,000000,20.4794,20.5275,20.3286,20.4708,40719.789908466,0
+MMD.US,D,20211227,000000,20.4516,20.5843,20.3574,20.4237,47033.427559953,0
+MMD.US,D,20211228,000000,20.3757,20.5929,20.3757,20.3949,54909.609906206,0
+MMD.US,D,20211229,000000,20.4612,20.5228,20.0363,20.3094,101736.01589875,0
+MMD.US,D,20211230,000000,20.4045,20.4612,20.3382,20.3853,32591.852691288,0
+MMD.US,D,20211231,000000,20.5459,20.5843,20.4035,20.5747,51525.483480058,0
+MMD.US,D,20220103,000000,20.6121,20.6121,20.244,20.244,74236.477642129,0
+MMD.US,D,20220104,000000,20.3094,20.3094,20.0075,20.0459,60282.807874557,0
+MMD.US,D,20220105,000000,20.1487,20.1487,19.7902,19.8384,57812.073087561,0
+MMD.US,D,20220106,000000,19.9316,19.9316,19.7421,19.7614,59480.729339495,0
+MMD.US,D,20220107,000000,19.7229,19.9229,19.6865,19.8941,54683.862769879,0
+MMD.US,D,20220110,000000,19.9412,20.0921,19.8191,19.9979,44741.625987007,0
+MMD.US,D,20220111,000000,20.2535,20.4612,19.8941,19.9229,46693.246391387,0
+MMD.US,D,20220112,000000,20.0075,20.2055,19.9547,20.0749,61974.350932939,0
+MMD.US,D,20220113,000000,20.2018,20.2018,19.8229,19.8422,32121.632849719,0
+MMD.US,D,20220114,000000,19.8422,19.846,19.6519,19.7268,57089.058065683,0
+MMD.US,D,20220118,000000,19.7652,19.7652,19.2808,19.3577,69650.793877464,0
+MMD.US,D,20220119,000000,19.3577,19.3961,19.1587,19.1684,68745.724713385,0
+MMD.US,D,20220120,000000,19.178,19.3673,18.9972,19.0068,65410.492828286,0
+MMD.US,D,20220121,000000,18.9405,19.2059,18.656,18.9502,142949.95276462,0
+MMD.US,D,20220124,000000,18.9502,19.1876,18.6464,19.0914,114213.48665041,0
+MMD.US,D,20220125,000000,18.9972,19.4528,18.9972,19.4528,51672.167103202,0
+MMD.US,D,20220126,000000,19.4433,19.5182,19.2394,19.3673,32513.829487488,0
+MMD.US,D,20220127,000000,19.4336,19.4336,19.0635,19.178,46348.903985282,0
+MMD.US,D,20220128,000000,19.0635,19.2346,18.9309,19.0732,71635.704182132,0
+MMD.US,D,20220131,000000,19.0539,19.3866,19.0165,19.2808,26985.625420919,0
+MMD.US,D,20220201,000000,19.2721,19.499,19.1684,19.4433,23060.538115094,0
+MMD.US,D,20220202,000000,19.4336,19.5279,19.4336,19.4528,40289.101823493,0
+MMD.US,D,20220203,000000,19.4528,19.5664,19.4058,19.4721,33420.979270333,0
+MMD.US,D,20220204,000000,19.3769,19.424,19.101,19.1587,51284.13170297,0
+MMD.US,D,20220207,000000,19.2808,19.595,19.2443,19.3769,44386.880487061,0
+MMD.US,D,20220208,000000,19.3192,19.4153,19.2059,19.3481,55794.913191988,0
+MMD.US,D,20220209,000000,19.3673,19.5856,19.2721,19.4894,53497.910072119,0
+MMD.US,D,20220210,000000,19.5086,19.5086,19.1106,19.1298,40434.745137252,0
+MMD.US,D,20220211,000000,19.1684,19.4528,18.8549,18.8647,48945.516207741,0
+MMD.US,D,20220214,000000,18.8694,19.0693,18.7453,18.9068,63789.690808016,0
+MMD.US,D,20220215,000000,18.8598,18.9607,18.6693,18.8224,66907.49803186,0
+MMD.US,D,20220216,000000,18.726,19.1933,18.6501,18.9837,106590.09948447,0
+MMD.US,D,20220217,000000,18.9743,19.1261,18.878,19.0319,53328.339642528,0
+MMD.US,D,20220218,000000,18.9936,19.2317,18.8224,18.8694,79597.191897873,0
+MMD.US,D,20220222,000000,18.8126,18.9743,18.6974,18.7453,61376.173037141,0
+MMD.US,D,20220223,000000,18.7453,18.878,18.5839,18.6118,57138.992916116,0
+MMD.US,D,20220224,000000,18.5743,18.6358,18.384,18.4877,135505.49881273,0
+MMD.US,D,20220225,000000,18.4877,18.7934,18.4877,18.6407,63319.470966449,0
+MMD.US,D,20220228,000000,18.6407,18.904,18.5839,18.6407,72895.518846155,0
+MMD.US,D,20220301,000000,18.6782,18.9645,18.6051,18.8598,55181.130655429,0
+MMD.US,D,20220302,000000,18.8502,19.0127,18.6693,18.7068,60301.533443469,0
+MMD.US,D,20220303,000000,18.726,18.926,18.7167,18.8694,63064.595167369,0
+MMD.US,D,20220304,000000,18.8694,18.8694,18.726,18.7934,49168.142415918,0
+MMD.US,D,20220307,000000,18.7453,18.9068,18.5935,18.6838,52096.613331875,0
+MMD.US,D,20220308,000000,18.9743,19.0501,18.7097,18.9068,49641.483185639,0
+MMD.US,D,20220309,000000,18.926,19.0501,18.8175,19.0501,25869.373451889,0
+MMD.US,D,20220310,000000,18.9068,19.0221,18.631,18.6782,42348.91440381,0
+MMD.US,D,20220311,000000,18.66,18.7645,18.4877,18.7167,40016.540764883,0
+MMD.US,D,20220314,000000,18.6743,18.8935,18.3484,18.4157,66025.315674229,0
+MMD.US,D,20220315,000000,18.4822,18.5589,17.9561,17.9659,142958.27523968,0
+MMD.US,D,20220316,000000,17.9851,18.1092,17.8418,17.9851,85586.253021551,0
+MMD.US,D,20220317,000000,18.0236,18.4638,18.0236,18.3484,47788.692172738,0
+MMD.US,D,20220318,000000,18.358,18.4802,18.1668,18.3484,37646.715988136,0
+MMD.US,D,20220321,000000,18.3965,18.6069,18.2908,18.4733,30639.191977521,0
+MMD.US,D,20220322,000000,18.4445,18.4445,18.1761,18.234,68810.223895192,0
+MMD.US,D,20220323,000000,18.3194,18.3484,17.9754,18.1092,61276.303336276,0
+MMD.US,D,20220324,000000,18.0619,18.0619,17.8418,17.8792,63857.310917976,0
+MMD.US,D,20220325,000000,17.8792,17.8918,17.564,17.6697,78802.395528498,0
+MMD.US,D,20220328,000000,17.5832,17.6793,17.5064,17.6023,96403.389996367,0
+MMD.US,D,20220329,000000,17.6976,17.7553,17.564,17.7169,99674.12269966,0
+MMD.US,D,20220330,000000,17.6697,17.8418,17.6023,17.7361,95557.618467176,0
+MMD.US,D,20220331,000000,17.7457,18.0619,17.7072,17.9368,106550.5677279,0
+MMD.US,D,20220401,000000,17.9368,17.9467,17.7553,17.8983,63594.112643826,0
+MMD.US,D,20220404,000000,17.8983,17.9754,17.6505,17.7457,154297.64752526,0
+MMD.US,D,20220405,000000,17.7072,17.8322,17.4111,17.5544,99453.577110252,0
+MMD.US,D,20220406,000000,17.5544,17.6121,17.4111,17.516,89632.016215922,0
+MMD.US,D,20220407,000000,17.3727,17.4545,17.3534,17.3727,64221.419202375,0
+MMD.US,D,20220408,000000,17.315,17.3919,17.2583,17.315,159464.86423558,0
+MMD.US,D,20220411,000000,17.315,17.3342,17.0479,17.0671,117477.97749741,0
+MMD.US,D,20220412,000000,17.3247,17.3247,16.8844,16.9805,92665.558379662,0
+MMD.US,D,20220413,000000,16.8796,17.0726,16.8602,17.0045,187123.56982796,0
+MMD.US,D,20220414,000000,16.8988,17.0141,16.8701,16.8988,119106.06168338,0
+MMD.US,D,20220418,000000,16.9566,16.9853,16.8701,16.8701,114761.72969579,0
+MMD.US,D,20220419,000000,16.9085,16.9277,16.7066,16.7451,195237.98302314,0
+MMD.US,D,20220420,000000,16.7354,16.9758,16.7354,16.9566,122697.20967692,0
+MMD.US,D,20220421,000000,16.9469,17.1008,16.8796,17.0815,163350.41978482,0
+MMD.US,D,20220422,000000,17.091,17.3697,16.9517,16.9517,163998.53253103,0
+MMD.US,D,20220425,000000,16.8988,17.1294,16.8026,17.0815,113082.67035001,0
+MMD.US,D,20220426,000000,17.1392,17.1634,16.9566,17.1392,88487.675893524,0
+MMD.US,D,20220427,000000,17.216,17.5044,16.995,17.2064,122509.9539878,0
+MMD.US,D,20220428,000000,17.1776,18.4656,17.1776,17.7159,164940.01252357,0
+MMD.US,D,20220429,000000,17.687,17.7351,17.2554,17.4949,135911.21947246,0
+MMD.US,D,20220502,000000,17.7639,17.8341,17.2737,17.2834,97776.598383246,0
+MMD.US,D,20220503,000000,17.4082,17.4852,16.6199,16.7066,195032.00176509,0
+MMD.US,D,20220504,000000,17.2545,17.2545,16.7258,16.9469,134396.52900936,0
+MMD.US,D,20220505,000000,16.8988,17.2257,16.7451,16.8701,99298.571012036,0
+MMD.US,D,20220506,000000,16.995,17.2257,16.8701,17.0623,64965.240411934,0
+MMD.US,D,20220509,000000,17.0623,17.2641,16.8218,16.8988,183214.0871629,0
+MMD.US,D,20220510,000000,16.9853,17.2929,16.7932,16.8218,112139.10973873,0
+MMD.US,D,20220511,000000,16.995,17.1485,16.6968,16.7258,138417.32477853,0
+MMD.US,D,20220512,000000,16.7354,16.9181,16.6825,16.7451,86316.550209119,0
+MMD.US,D,20220513,000000,16.8272,16.9043,16.4311,16.6146,101055.32868641,0
+MMD.US,D,20220516,000000,16.5953,16.9141,16.5856,16.8754,51266.820881909,0
+MMD.US,D,20220517,000000,16.9236,16.9236,16.5277,16.5277,118262.97572609,0
+MMD.US,D,20220518,000000,16.5277,16.5808,16.3055,16.3635,101745.82926248,0
+MMD.US,D,20220519,000000,16.3537,16.5663,16.2475,16.4117,124015.76688236,0
+MMD.US,D,20220520,000000,16.4504,16.8947,16.3828,16.8272,80440.729029259,0
+MMD.US,D,20220523,000000,16.8369,16.9913,16.6629,16.9236,100824.47167222,0
+MMD.US,D,20220524,000000,16.9623,17.4743,16.7692,17.4743,108968.65163017,0
+MMD.US,D,20220525,000000,17.484,17.7544,17.2908,17.3294,117503.11452244,0
+MMD.US,D,20220526,000000,17.4259,17.8992,17.4259,17.7158,74197.237313684,0
+MMD.US,D,20220527,000000,17.7737,18.2567,17.7737,18.2423,96302.572847212,0
+MMD.US,D,20220531,000000,18.1794,18.2471,18.0345,18.1601,68175.285513067,0
+MMD.US,D,20220601,000000,18.2278,18.2567,18.0635,18.1794,47307.053710282,0
+MMD.US,D,20220602,000000,18.1408,18.2567,18.0635,18.1987,39131.816754899,0
+MMD.US,D,20220603,000000,18.1794,18.2471,17.9672,18.1166,59583.884792197,0
+MMD.US,D,20220606,000000,18.0442,18.2101,18.0442,18.0635,21839.280588925,0
+MMD.US,D,20220607,000000,18.0442,18.537,18.0442,18.4984,96312.925179686,0
+MMD.US,D,20220608,000000,18.4692,18.4791,18.2955,18.305,43420.788099228,0
+MMD.US,D,20220609,000000,18.2085,18.2085,17.6385,17.7158,64015.718324676,0
+MMD.US,D,20220610,000000,17.7158,18.2567,17.6966,17.8511,76144.511052201,0
+MMD.US,D,20220613,000000,17.7641,17.7641,17.059,17.2329,92087.103063456,0
+MMD.US,D,20220614,000000,17.4124,18.0626,16.9757,17.2474,41737.485493676,0
+MMD.US,D,20220615,000000,17.2474,17.4318,16.7038,16.8202,88158.718433769,0
+MMD.US,D,20220616,000000,16.733,16.8301,16.6553,16.7233,67991.610533169,0
+MMD.US,D,20220617,000000,16.7427,16.943,16.7427,16.7815,57529.936188495,0
+MMD.US,D,20220621,000000,16.8883,16.9659,16.3253,16.3836,161528.49915398,0
+MMD.US,D,20220622,000000,16.403,16.6166,16.403,16.5486,77069.590900605,0
+MMD.US,D,20220623,000000,16.665,16.9911,16.597,16.9563,64756.466014531,0
+MMD.US,D,20220624,000000,17.1213,17.3638,16.7913,17.3638,48325.2288224,0
+MMD.US,D,20220627,000000,17.2765,17.4318,17.0922,17.1794,47464.927652634,0
+MMD.US,D,20220628,000000,17.2959,17.6939,17.1601,17.4901,71506.996869987,0
+MMD.US,D,20220629,000000,17.6358,17.888,17.4124,17.888,59104.235814127,0
+MMD.US,D,20220630,000000,17.7327,17.8223,17.5095,17.6064,55396.183227314,0
+MMD.US,D,20220701,000000,17.6646,17.8832,17.6064,17.7425,44602.752024359,0
+MMD.US,D,20220705,000000,17.7425,17.9753,17.5871,17.7229,46017.355025663,0
+MMD.US,D,20220706,000000,17.888,18.0529,17.6258,17.6452,66773.79498507,0
+MMD.US,D,20220707,000000,17.6646,17.9364,17.5677,17.8686,37373.131295919,0
+MMD.US,D,20220708,000000,17.8686,17.9364,17.7425,17.8686,32473.020681059,0
+MMD.US,D,20220711,000000,17.9364,18.082,17.7667,18.0529,26458.124598312,0
+MMD.US,D,20220712,000000,17.9657,18.3346,17.9657,18.024,42778.089303812,0
+MMD.US,D,20220713,000000,17.9657,18.2277,17.9558,18.0141,34369.804457753,0
+MMD.US,D,20220714,000000,18.019,18.3116,17.6875,18.0776,86309.928855821,0
+MMD.US,D,20220715,000000,18.3311,18.6236,18.1127,18.4969,73937.304098324,0
+MMD.US,D,20220718,000000,18.4969,18.4969,18.1804,18.2335,64419.900438712,0
+MMD.US,D,20220719,000000,18.2822,18.3116,18.1507,18.2044,37059.416081907,0
+MMD.US,D,20220720,000000,18.2434,18.3896,18.1459,18.2335,52327.259646633,0
+MMD.US,D,20220721,000000,18.2822,18.3798,18.0678,18.1458,59641.712545379,0
+MMD.US,D,20220722,000000,18.3017,18.3798,18.2208,18.3116,43822.105708145,0
+MMD.US,D,20220725,000000,18.2726,18.3116,18.1068,18.1654,20002.957001841,0
+MMD.US,D,20220726,000000,18.1945,18.3116,18.0288,18.0678,41370.964032878,0
+MMD.US,D,20220727,000000,18.0483,18.214,17.902,17.9509,31920.223222175,0
+MMD.US,D,20220728,000000,17.9605,18.1849,17.9509,18.1165,66191.081055107,0
+MMD.US,D,20220729,000000,18.2335,18.3311,18.1359,18.2434,44062.091964217,0
+MMD.US,D,20220801,000000,18.214,18.3896,18.1458,18.1554,60145.273450213,0
+MMD.US,D,20220802,000000,18.1945,18.4189,18.1945,18.3798,60692.934393557,0
+MMD.US,D,20220803,000000,18.526,18.7795,18.215,18.3407,71467.701941821,0
+MMD.US,D,20220804,000000,18.3798,18.5846,18.2921,18.3506,42994.460799383,0
+MMD.US,D,20220805,000000,18.3116,18.4869,17.98,18.1359,71951.776783129,0
+MMD.US,D,20220808,000000,18.2239,18.2822,17.9314,17.9605,39372.104147902,0
+MMD.US,D,20220809,000000,18.0093,18.2434,17.9021,18.0386,39601.834581065,0
+MMD.US,D,20220810,000000,18.0971,18.2622,17.941,18.0776,80721.530952672,0
+MMD.US,D,20220811,000000,18.0873,18.2434,17.9605,18.0288,40463.323705426,0
+MMD.US,D,20220812,000000,18.1317,18.3226,18.0833,18.1709,65616.265479865,0
+MMD.US,D,20220815,000000,18.2786,18.4047,18.1414,18.2394,56408.03965912,0
+MMD.US,D,20220816,000000,18.2394,18.2394,17.9552,17.9848,46818.009353125,0
+MMD.US,D,20220817,000000,17.8279,18.3667,17.8279,18.2295,79525.586633707,0
+MMD.US,D,20220818,000000,18.3275,18.7095,18.1611,18.5137,114281.02433518,0
+MMD.US,D,20220819,000000,18.4255,18.8565,18.3569,18.5137,113224.4263613,0
+MMD.US,D,20220822,000000,18.5037,18.5037,18.2198,18.2394,45885.957227367,0
+MMD.US,D,20220823,000000,18.3179,18.3863,18.2394,18.2687,47772.52056625,0
+MMD.US,D,20220824,000000,18.3275,18.4745,18.1414,18.1414,68831.998443872,0
+MMD.US,D,20220825,000000,18.2198,18.3079,18.1709,18.2002,29575.555460399,0
+MMD.US,D,20220826,000000,18.2099,18.2778,18.1138,18.2394,30048.217162729,0
+MMD.US,D,20220829,000000,18.2198,18.2198,17.8965,17.9356,51201.614860251,0
+MMD.US,D,20220830,000000,17.9848,18.0002,17.5341,17.6125,70033.559618042,0
+MMD.US,D,20220831,000000,17.5537,17.867,17.397,17.397,66615.694867726,0
+MMD.US,D,20220901,000000,17.25,17.3382,17.1423,17.1716,64449.413804354,0
+MMD.US,D,20220902,000000,17.3676,17.5929,17.3382,17.4459,17461.940428364,0
+MMD.US,D,20220906,000000,17.4459,17.6222,17.3006,17.4362,42839.688286225,0
+MMD.US,D,20220907,000000,17.4263,17.926,17.3382,17.926,52790.084857711,0
+MMD.US,D,20220908,000000,17.7887,18.3765,17.7202,17.9456,50909.646724471,0
+MMD.US,D,20220909,000000,17.9456,18.0044,17.5148,17.6517,31954.176986158,0
+MMD.US,D,20220912,000000,17.6321,17.9064,17.5929,17.6418,39768.918522499,0
+MMD.US,D,20220913,000000,17.5243,17.6107,17.3871,17.4655,38307.036108385,0
+MMD.US,D,20220914,000000,17.4803,17.9135,17.4803,17.7264,46140.663982351,0
+MMD.US,D,20220915,000000,17.6379,17.6379,17.4311,17.5098,26343.886827814,0
+MMD.US,D,20220916,000000,17.4902,17.4902,16.8504,16.8996,105389.77132358,0
+MMD.US,D,20220919,000000,16.8898,16.8898,16.5355,16.624,87261.267614658,0
+MMD.US,D,20220920,000000,16.4665,16.5748,16.2894,16.3484,100704.99126407,0
+MMD.US,D,20220921,000000,16.3878,16.5059,16.2402,16.2795,77120.562827416,0
+MMD.US,D,20220922,000000,16.2402,16.2795,15.8562,16.0335,127000.11004963,0
+MMD.US,D,20220923,000000,16.0433,16.0925,15.7874,16.0531,123751.95523499,0
+MMD.US,D,20220926,000000,15.9449,16.1024,15.7382,15.7382,77190.666888163,0
+MMD.US,D,20220927,000000,15.6497,15.8169,15.63,15.6397,65311.584594562,0
+MMD.US,D,20220928,000000,15.689,16.0236,15.502,15.5413,122733.92235285,0
+MMD.US,D,20220929,000000,15.4527,15.4723,15.2559,15.3544,91640.23140917,0
+MMD.US,D,20220930,000000,15.3838,15.6103,15.2461,15.3347,199161.57257983,0
+MMD.US,D,20221003,000000,15.3838,15.6693,15.2947,15.3938,148369.65656702,0
+MMD.US,D,20221004,000000,15.502,15.7382,15.3741,15.7283,97063.64410873,0
+MMD.US,D,20221005,000000,15.7185,15.7283,15.63,15.689,125153.02044906,0
+MMD.US,D,20221006,000000,15.689,15.8662,15.689,15.7972,96645.051746006,0
+MMD.US,D,20221007,000000,15.7972,15.8366,15.5413,15.5709,69152.067922462,0
+MMD.US,D,20221010,000000,15.5118,15.6436,15.3545,15.4626,67795.706747132,0
+MMD.US,D,20221011,000000,15.561,15.7086,15.4035,15.6397,108047.6296267,0
+MMD.US,D,20221012,000000,15.689,15.7382,15.4724,15.5315,114860.93153065,0
+MMD.US,D,20221013,000000,15.4672,15.4869,15.3188,15.4078,87834.094125893,0
+MMD.US,D,20221014,000000,15.4177,15.5067,15.3484,15.4374,133610.00767539,0
+MMD.US,D,20221017,000000,15.4474,15.576,15.4474,15.576,79122.33115739,0
+MMD.US,D,20221018,000000,15.5463,15.6749,15.487,15.576,91152.668489489,0
+MMD.US,D,20221019,000000,15.5562,15.6057,15.4572,15.487,94913.854171981,0
+MMD.US,D,20221020,000000,15.5364,15.6651,15.477,15.5562,65398.348687231,0
+MMD.US,D,20221021,000000,15.4177,15.6255,15.388,15.5364,104088.43902189,0
+MMD.US,D,20221024,000000,15.5463,15.5958,15.3386,15.4078,81397.029967516,0
+MMD.US,D,20221025,000000,15.4078,15.4571,15.2494,15.2792,65586.306918543,0
+MMD.US,D,20221026,000000,15.2792,15.5265,15.2792,15.4078,151002.20724051,0
+MMD.US,D,20221027,000000,15.388,15.487,15.2692,15.4078,115325.5117756,0
+MMD.US,D,20221028,000000,15.4177,15.4177,15.1604,15.3188,216961.3990373,0
+MMD.US,D,20221031,000000,15.3188,15.5265,15.2494,15.5166,149112.51964614,0
+MMD.US,D,20221101,000000,15.576,15.764,15.5562,15.6749,91897.42771786,0
+MMD.US,D,20221102,000000,15.6057,16.2984,15.6057,16.0411,91815.574939708,0
+MMD.US,D,20221103,000000,16.0213,16.0213,15.6156,15.6453,99502.662389123,0
+MMD.US,D,20221104,000000,15.8036,16.156,15.5562,15.5958,138409.0057426,0
+MMD.US,D,20221107,000000,15.6353,15.7343,15.388,15.4078,101027.54933025,0
+MMD.US,D,20221108,000000,15.4177,15.5364,15.1406,15.1901,142411.70764704,0
+MMD.US,D,20221109,000000,15.0911,15.3286,14.9921,15.0021,178985.75208726,0
+MMD.US,D,20221110,000000,15.2297,15.6255,15.2297,15.6255,141196.04231227,0
+MMD.US,D,20221111,000000,15.6057,15.7245,15.5299,15.6255,138300.87923319,0
+MMD.US,D,20221114,000000,15.7001,15.7001,15.4016,15.4514,99140.904517919,0
+MMD.US,D,20221115,000000,15.6006,15.9091,15.6006,15.8892,117343.05357478,0
+MMD.US,D,20221116,000000,15.8593,16.1578,15.8593,15.9488,93741.570186972,0
+MMD.US,D,20221117,000000,16.0483,16.2772,16.0384,16.1379,135016.52618747,0
+MMD.US,D,20221118,000000,16.2175,16.2175,15.9389,15.9687,76694.267583251,0
+MMD.US,D,20221121,000000,15.9488,16.1344,15.9488,16.0981,156261.07751904,0
+MMD.US,D,20221122,000000,16.1279,16.2573,16.0881,16.2374,215319.06075659,0
+MMD.US,D,20221123,000000,16.2672,16.4364,16.2374,16.4364,213126.96318105,0
+MMD.US,D,20221125,000000,16.4165,16.4861,16.3269,16.4662,50999.185273003,0
+MMD.US,D,20221128,000000,16.516,16.8343,16.4264,16.7547,131004.21370624,0
+MMD.US,D,20221129,000000,16.7249,16.8045,16.516,16.7647,116031.41334732,0
+MMD.US,D,20221130,000000,16.7249,16.8542,16.6553,16.8045,90623.786289988,0
+MMD.US,D,20221201,000000,16.8443,16.9537,16.7547,16.8343,89664.932054746,0
+MMD.US,D,20221202,000000,16.8045,16.8841,16.6753,16.8542,94981.849145347,0
+MMD.US,D,20221205,000000,16.7846,16.8443,16.501,16.5458,135096.93325122,0
+MMD.US,D,20221206,000000,16.516,16.6851,16.4762,16.5458,100346.0053859,0
+MMD.US,D,20221207,000000,16.516,16.904,16.4662,16.6453,174999.94372645,0
+MMD.US,D,20221208,000000,16.6553,16.8443,16.4762,16.5458,152929.20981482,0
+MMD.US,D,20221209,000000,16.5558,16.6914,16.2374,16.307,124971.67374825,0
+MMD.US,D,20221212,000000,16.317,16.4918,16.2573,16.3568,118263.71445474,0
+MMD.US,D,20221213,000000,16.4563,16.8741,16.4364,16.705,201722.22627613,0
+MMD.US,D,20221214,000000,16.79,17.1,16.7401,16.82,154748,0
+MMD.US,D,20221215,000000,16.7,16.81,16.51,16.61,153359,0
+MMD.US,D,20221216,000000,16.6,16.6594,16.16,16.2502,199105,0
+MMD.US,D,20221219,000000,16.26,16.4899,16.17,16.25,213490,0
+MMD.US,D,20221220,000000,16.26,16.47,16.23,16.3,189734,0
+MMD.US,D,20221221,000000,16.29,16.47,16.09,16.1,193032,0
+MMD.US,D,20221222,000000,16.12,16.335,16.12,16.3,120328,0
+MMD.US,D,20221223,000000,16.18,16.46,16.16,16.43,114015,0
+MMD.US,D,20221227,000000,16.39,16.4187,16.21,16.34,179494,0
+MMD.US,D,20221228,000000,16.36,16.58,16.21,16.24,177250,0
+MMD.US,D,20221229,000000,16.26,16.49,15.96,16.13,253621,0
+MMD.US,D,20221230,000000,16.04,16.15,15.85,16.06,231026,0
+MMD.US,D,20230103,000000,16.25,16.4,16.2267,16.4,106999,0
+MMD.US,D,20230104,000000,16.5,16.56,16.3873,16.47,48675,0
+MMD.US,D,20230105,000000,16.39,16.62,16.39,16.58,57974,0
+MMD.US,D,20230106,000000,16.66,16.81,16.54,16.67,99948,0
+MMD.US,D,20230109,000000,16.75,16.89,16.63,16.88,63352,0
+MMD.US,D,20230110,000000,16.92,16.96,16.85,16.89,50461,0
+MMD.US,D,20230111,000000,16.97,17.3,16.88,17.2,145976,0
+MMD.US,D,20230112,000000,17.24,17.28,17.17,17.24,58675,0
+MMD.US,D,20230113,000000,17.13,17.52,17.13,17.45,99276,0
+MMD.US,D,20230117,000000,17.42,17.49,17.25,17.45,64836,0
+MMD.US,D,20230118,000000,17.54,17.57,17.3,17.3801,134302,0
+MMD.US,D,20230119,000000,17.37,17.45,17.3,17.4,108719,0
+MMD.US,D,20230120,000000,17.35,17.54,17.35,17.51,73226,0
+MMD.US,D,20230123,000000,17.61,17.83,17.56,17.56,79517,0
+MMD.US,D,20230124,000000,17.83,17.89,17.6154,17.85,111507,0
+MMD.US,D,20230125,000000,17.96,17.98,17.75,17.94,74326,0
+MMD.US,D,20230126,000000,18.1,18.1,17.66,18,75937,0
+MMD.US,D,20230127,000000,18,18.1,17.88,18.02,80276,0
+MMD.US,D,20230130,000000,18.09,18.09,17.755,17.9,37113,0
+MMD.US,D,20230131,000000,17.93,18,17.77,17.78,86664,0
+MMD.US,D,20230201,000000,17.84,18,17.69,17.72,99076,0
+MMD.US,D,20230202,000000,17.84,17.89,17.56,17.72,93583,0
+MMD.US,D,20230203,000000,17.68,17.7881,17.45,17.46,54173,0
+MMD.US,D,20230206,000000,17.48,17.5,17.35,17.35,50334,0
+MMD.US,D,20230207,000000,17.34,17.59,17.3,17.54,91664,0
+MMD.US,D,20230208,000000,17.7,17.95,17.5784,17.77,62035,0
+MMD.US,D,20230209,000000,17.73,17.89,17.51,17.51,48371,0
+MMD.US,D,20230210,000000,17.61,17.905,17.56,17.72,41862,0
+MMD.US,D,20230213,000000,17.84,18,17.78,17.99,73460,0
+MMD.US,D,20230214,000000,17.91,17.94,17.72,17.78,39707,0
+MMD.US,D,20230215,000000,17.82,17.96,17.8,17.86,47357,0
+MMD.US,D,20230216,000000,17.84,17.84,17.53,17.63,62734,0
+MMD.US,D,20230217,000000,17.67,17.67,17.23,17.33,88250,0
+MMD.US,D,20230221,000000,17.29,17.3899,17.08,17.23,66089,0
+MMD.US,D,20230222,000000,17.34,17.63,17.05,17.05,88918,0
+MMD.US,D,20230223,000000,17.1,17.2436,17.02,17.04,45461,0
+MMD.US,D,20230224,000000,17.09,17.16,16.95,17.13,67271,0
+MMD.US,D,20230227,000000,17.22,17.4,17.1601,17.33,59108,0
+MMD.US,D,20230228,000000,17.37,17.45,17.2,17.37,51868,0
+MMD.US,D,20230301,000000,17.41,17.435,17.28,17.35,59725,0
+MMD.US,D,20230302,000000,17.19,17.33,17.19,17.21,53499,0
+MMD.US,D,20230303,000000,17.35,17.4,17.2233,17.38,34744,0
+MMD.US,D,20230306,000000,17.38,17.38,17.21,17.22,46788,0
+MMD.US,D,20230307,000000,17.25,17.6,17.24,17.5,69764,0
+MMD.US,D,20230308,000000,17.5,17.76,17.27,17.63,147840,0
+MMD.US,D,20230309,000000,17.6,17.69,17.43,17.57,128531,0
+MMD.US,D,20230310,000000,17.57,17.9099,17.57,17.69,103847,0
+MMD.US,D,20230313,000000,17.77,17.88,17.6298,17.86,61309,0
+MMD.US,D,20230314,000000,17.78,18.09,17.65,17.66,118132,0
+MMD.US,D,20230315,000000,17.64,17.88,17.5601,17.62,60908,0
+MMD.US,D,20230316,000000,17.74,17.97,17.56,17.6,57540,0
+MMD.US,D,20230317,000000,17.57,17.61,17.4152,17.46,55151,0
+MMD.US,D,20230320,000000,17.44,17.54,17.22,17.24,80564,0
+MMD.US,D,20230321,000000,17.32,17.32,17,17.1,53702,0
+MMD.US,D,20230322,000000,17.17,17.33,17.15,17.3,45258,0
+MMD.US,D,20230323,000000,17.3,17.51,17.2901,17.48,51158,0
+MMD.US,D,20230324,000000,17.55,17.59,17.31,17.4,75116,0
+MMD.US,D,20230327,000000,17.31,17.4776,16.91,16.93,164173,0
+MMD.US,D,20230328,000000,16.99,17.08,16.93,17.01,55458,0
+MMD.US,D,20230329,000000,17.01,17.15,16.93,16.98,76512,0
+MMD.US,D,20230330,000000,17.06,17.225,17.04,17.22,35945,0
+MMD.US,D,20230331,000000,17.31,17.38,17.19,17.38,52784,0
+MMD.US,D,20230403,000000,17.35,17.4,17.16,17.21,59099,0
+MMD.US,D,20230404,000000,17.15,17.2,17.03,17.09,53116,0
+MMD.US,D,20230405,000000,17.2,17.29,17.14,17.27,64202,0
+MMD.US,D,20230406,000000,17.26,17.39,17.14,17.2,40934,0
+MMD.US,D,20230410,000000,17.15,17.27,16.94,17.03,69410,0
+MMD.US,D,20230411,000000,17,17.16,16.93,17.13,69821,0
+MMD.US,D,20230412,000000,17.29,17.35,17.24,17.31,49120,0
+MMD.US,D,20230413,000000,17.3,17.3,17.13,17.17,46391,0
+MMD.US,D,20230414,000000,17.15,17.27,16.94,16.99,81371,0
+MMD.US,D,20230417,000000,16.98,16.98,16.77,16.86,50869,0
+MMD.US,D,20230418,000000,16.81,16.8921,16.41,16.42,161383,0
+MMD.US,D,20230419,000000,16.41,16.82,16.41,16.79,81331,0
+MMD.US,D,20230420,000000,16.82,16.92,16.76,16.88,27917,0
+MMD.US,D,20230421,000000,16.88,17.09,16.87,17.05,73062,0
+MMD.US,D,20230424,000000,17.05,17.2,17.02,17.16,45408,0
+MMD.US,D,20230425,000000,17.1,17.28,17.1,17.21,39864,0
+MMD.US,D,20230426,000000,17.21,17.48,17.16,17.35,51207,0
+MMD.US,D,20230427,000000,17.35,17.35,17.16,17.26,40049,0
+MMD.US,D,20230428,000000,17.26,17.67,17.18,17.29,58151,0
+MMD.US,D,20230501,000000,17.29,17.47,17.15,17.18,31562,0
+MMD.US,D,20230502,000000,17.18,17.34,17.09,17.1,45973,0
+MMD.US,D,20230503,000000,17.1,17.43,17.03,17.18,64711,0
+MMD.US,D,20230504,000000,17.22,17.2793,17,17.03,70855,0
+MMD.US,D,20230505,000000,17.1,17.44,17.06,17.19,50369,0
+MMD.US,D,20230508,000000,17.27,17.4299,17.05,17.08,46073,0
+MMD.US,D,20230509,000000,17.15,17.36,16.9,16.99,28688,0
+MMD.US,D,20230510,000000,17.21,17.21,16.95,17.03,21953,0
+MMD.US,D,20230511,000000,17.07,17.0944,16.89,16.99,33593,0
+MMD.US,D,20230512,000000,17,17.02,16.86,16.95,19081,0
+MMD.US,D,20230515,000000,16.92,17.26,16.91,17.25,33448,0
+MMD.US,D,20230516,000000,17.22,17.2499,16.9901,17.11,7788,0
+MMD.US,D,20230517,000000,17.11,17.1599,16.75,16.85,84015,0
+MMD.US,D,20230518,000000,16.84,16.8888,16.72,16.81,59212,0
+MMD.US,D,20230519,000000,16.81,16.84,16.67,16.74,45692,0
+MMD.US,D,20230522,000000,16.7,16.9,16.69,16.71,30539,0
+MMD.US,D,20230523,000000,16.68,16.86,16.6153,16.8,34431,0
+MMD.US,D,20230524,000000,16.76,16.84,16.545,16.61,53310,0
+MMD.US,D,20230525,000000,16.64,17.01,16.64,16.91,47986,0
+MMD.US,D,20230526,000000,16.87,16.93,16.7946,16.86,11779,0
+MMD.US,D,20230530,000000,16.9,17.03,16.8,16.97,28819,0
+MMD.US,D,20230531,000000,17,17.4,16.8,17,79413,0
+MMD.US,D,20230601,000000,17,17.14,16.95,16.97,39701,0
+MMD.US,D,20230602,000000,16.97,17.05,16.81,16.89,42692,0
+MMD.US,D,20230605,000000,16.86,17.06,16.86,17,28002,0
+MMD.US,D,20230606,000000,16.9,17.19,16.9,17.1,40517,0
+MMD.US,D,20230607,000000,17.04,17.25,17.01,17.22,30276,0
+MMD.US,D,20230608,000000,17.24,17.53,17.03,17.46,33644,0
+MMD.US,D,20230609,000000,17.4,17.53,17.271,17.47,24058,0
+MMD.US,D,20230612,000000,17.52,17.53,17.235,17.3,35052,0
+MMD.US,D,20230613,000000,17.25,17.3,17.06,17.115,58013,0
+MMD.US,D,20230614,000000,17.2,17.43,16.9992,17.28,42809,0
+MMD.US,D,20230615,000000,17.21,17.2199,17.03,17.07,48798,0
+MMD.US,D,20230616,000000,17.04,17.15,16.97,17.06,45141,0
+MMD.US,D,20230620,000000,17.11,17.12,16.91,16.92,59604,0
+MMD.US,D,20230621,000000,16.91,17.0699,16.76,16.78,70743,0
+MMD.US,D,20230622,000000,16.82,16.91,16.78,16.85,43768,0
+MMD.US,D,20230623,000000,16.9,17.03,16.87,16.95,57456,0
+MMD.US,D,20230626,000000,16.95,17.14,16.94,16.97,72150,0
+MMD.US,D,20230627,000000,17.01,17.37,17.01,17.11,39197,0
+MMD.US,D,20230628,000000,17.21,17.3,17.055,17.19,40788,0
+MMD.US,D,20230629,000000,17.13,17.2279,16.985,17.05,50973,0
+MMD.US,D,20230630,000000,17.18,17.32,17.06,17.07,47200,0
+MMD.US,D,20230703,000000,17.2,17.265,17.05,17.09,35853,0
+MMD.US,D,20230705,000000,17.09,17.1242,16.87,16.91,56054,0
+MMD.US,D,20230706,000000,16.82,16.88,16.58,16.73,55933,0
+MMD.US,D,20230707,000000,16.85,17.04,16.68,16.79,45795,0
+MMD.US,D,20230710,000000,16.85,17.07,16.85,16.95,42761,0
+MMD.US,D,20230711,000000,17,17.17,16.88,16.88,34148,0
+MMD.US,D,20230712,000000,17,17.08,16.94,16.96,36821,0
+MMD.US,D,20230713,000000,16.93,17.19,16.88,16.92,36699,0
+MMD.US,D,20230714,000000,16.98,17.05,16.92,16.95,30251,0
+MMD.US,D,20230717,000000,16.97,17.045,16.8,16.86,53270,0
+MMD.US,D,20230718,000000,16.88,17.01,16.84,16.93,47357,0
+MMD.US,D,20230719,000000,16.97,17.03,16.94,16.97,26871,0
+MMD.US,D,20230720,000000,16.94,16.94,16.77,16.79,36116,0
+MMD.US,D,20230721,000000,16.87,17.02,16.83,16.87,30500,0
+MMD.US,D,20230724,000000,16.95,17.03,16.81,16.91,39707,0
+MMD.US,D,20230725,000000,16.87,16.975,16.81,16.86,86389,0
+MMD.US,D,20230726,000000,16.89,16.95,16.77,16.82,44456,0
+MMD.US,D,20230727,000000,16.9,16.9,16.64,16.7,72691,0
+MMD.US,D,20230728,000000,16.66,16.83,16.66,16.75,58655,0
+MMD.US,D,20230731,000000,16.75,16.97,16.75,16.92,78783,0
+MMD.US,D,20230801,000000,16.88,16.98,16.83,16.92,46828,0
+MMD.US,D,20230802,000000,16.8,16.94,16.75,16.76,53433,0
+MMD.US,D,20230803,000000,16.63,16.71,16.55,16.7,62310,0
+MMD.US,D,20230804,000000,16.71,16.85,16.6901,16.85,34219,0
+MMD.US,D,20230807,000000,16.94,16.95,16.52,16.57,90746,0
+MMD.US,D,20230808,000000,16.64,16.69,16.5616,16.63,47196,0
+MMD.US,D,20230809,000000,16.69,16.78,16.63,16.65,28508,0
+MMD.US,D,20230810,000000,16.67,16.7499,16.53,16.59,31585,0
+MMD.US,D,20230811,000000,16.65,16.7,16.59,16.65,51017,0
+MMD.US,D,20230814,000000,16.64,16.64,16.5,16.64,25881,0
+MMD.US,D,20230815,000000,16.64,16.8301,16.54,16.78,39819,0
+MMD.US,D,20230816,000000,16.79,16.93,16.64,16.67,61998,0
+MMD.US,D,20230817,000000,16.69,16.86,16.63,16.86,51784,0
+MMD.US,D,20230818,000000,16.86,16.94,16.72,16.92,42845,0
+MMD.US,D,20230821,000000,16.9,16.9,16.6847,16.7,37949,0
+MMD.US,D,20230822,000000,16.79,16.85,16.7,16.77,78861,0
+MMD.US,D,20230823,000000,16.84,16.85,16.76,16.83,22332,0
+MMD.US,D,20230824,000000,16.86,16.86,16.65,16.66,37237,0
+MMD.US,D,20230825,000000,16.68,16.77,16.671,16.69,22727,0
+MMD.US,D,20230828,000000,16.75,16.78,16.65,16.74,14712,0
+MMD.US,D,20230829,000000,16.81,17.02,16.74,17.02,49749,0
+MMD.US,D,20230830,000000,17.04,17.1012,16.94,16.95,59267,0
+MMD.US,D,20230831,000000,17.08,17.08,16.8,16.89,46860,0
+MMD.US,D,20230901,000000,16.97,17.03,16.8601,16.99,25496,0
+MMD.US,D,20230905,000000,16.99,17,16.78,16.83,48438,0
+MMD.US,D,20230906,000000,16.79,16.86,16.54,16.57,56016,0
+MMD.US,D,20230907,000000,16.61,16.79,16.52,16.79,66301,0
+MMD.US,D,20230908,000000,16.79,16.795,16.6,16.61,22737,0
+MMD.US,D,20230911,000000,16.62,16.67,16.32,16.34,49936,0
+MMD.US,D,20230912,000000,16.36,16.47,16.25,16.29,48213,0
+MMD.US,D,20230913,000000,16.28,16.41,16.28,16.31,36114,0
+MMD.US,D,20230914,000000,16.2,16.35,16.2,16.32,34410,0
+MMD.US,D,20230915,000000,16.33,16.39,16.07,16.17,49405,0
+MMD.US,D,20230918,000000,16.17,16.24,16.08,16.19,45391,0
+MMD.US,D,20230919,000000,16.22,16.445,15.92,16.05,109353,0
+MMD.US,D,20230920,000000,16.08,16.4,16.08,16.27,56562,0
+MMD.US,D,20230921,000000,16.22,16.22,15.9366,16.01,81950,0
+MMD.US,D,20230922,000000,15.96,16.21,15.86,15.875,59277,0
+MMD.US,D,20230925,000000,15.85,15.98,15.73,15.86,82900,0
+MMD.US,D,20230926,000000,15.87,15.89,15.36,15.4,135366,0
+MMD.US,D,20230927,000000,15.46,15.57,15.2932,15.36,61248,0
+MMD.US,D,20230928,000000,15.35,15.68,15.33,15.61,70462,0
+MMD.US,D,20230929,000000,15.68,15.96,15.68,15.93,72846,0
+MMD.US,D,20231002,000000,15.86,15.91,15.62,15.67,125760,0
+MMD.US,D,20231003,000000,15.67,15.71,15.355,15.37,68123,0
+MMD.US,D,20231004,000000,15.47,15.6,15.4001,15.46,59522,0
+MMD.US,D,20231005,000000,15.48,15.48,15.25,15.31,35491,0
+MMD.US,D,20231006,000000,15.25,15.3,15.12,15.16,70257,0
+MMD.US,D,20231009,000000,15.2,15.2884,15.1201,15.21,44499,0
+MMD.US,D,20231010,000000,15.18,15.27,15.01,15.05,126026,0
+MMD.US,D,20231011,000000,15.18,15.28,15.09,15.19,108831,0
+MMD.US,D,20231012,000000,15.17,15.2,15.05,15.08,55306,0
+MMD.US,D,20231013,000000,15.07,15.122,15,15.07,85188,0
+MMD.US,D,20231016,000000,15.05,15.1,14.87,14.93,96792,0
+MMD.US,D,20231017,000000,14.9,14.95,14.7861,14.91,119841,0
+MMD.US,D,20231018,000000,14.79,14.835,14.4,14.47,174915,0
+MMD.US,D,20231019,000000,14.39,14.57,14.37,14.4,102837,0
+MMD.US,D,20231020,000000,14.33,14.54,14.33,14.48,75630,0
+MMD.US,D,20231023,000000,14.48,14.55,14.4,14.44,134535,0
+MMD.US,D,20231024,000000,14.52,14.58,14.5,14.56,50182,0
+MMD.US,D,20231025,000000,14.46,14.52,14.4,14.42,106863,0
+MMD.US,D,20231026,000000,14.41,14.47,14.3,14.38,304239,0
+MMD.US,D,20231027,000000,14.32,14.44,14.32,14.35,127307,0
+MMD.US,D,20231030,000000,14.35,14.46,14.3409,14.38,45860,0
+MMD.US,D,20231031,000000,14.38,14.5,14.34,14.36,92548,0
+MMD.US,D,20231101,000000,14.4,14.65,14.35,14.59,87338,0
+MMD.US,D,20231102,000000,14.65,14.85,14.64,14.73,137312,0
+MMD.US,D,20231103,000000,14.87,15.01,14.85,14.96,180717,0
+MMD.US,D,20231106,000000,14.92,15.05,14.92,15.02,89771,0
+MMD.US,D,20231107,000000,15.06,15.22,14.98,15.19,95763,0
+MMD.US,D,20231108,000000,15.21,15.39,15.15,15.31,77026,0
+MMD.US,D,20231109,000000,15.31,15.39,15.22,15.29,102712,0
+MMD.US,D,20231110,000000,15.3,15.44,15.29,15.42,71588,0
+MMD.US,D,20231113,000000,15.45,15.48,15.31,15.45,39199,0
+MMD.US,D,20231114,000000,15.58,15.74,15.54,15.72,102259,0
+MMD.US,D,20231115,000000,15.7,15.73,15.59,15.64,91463,0
+MMD.US,D,20231116,000000,15.68,15.93,15.67,15.72,154484,0
+MMD.US,D,20231117,000000,15.73,15.75,15.62,15.68,67597,0
+MMD.US,D,20231120,000000,15.61,15.7,15.47,15.54,136591,0
+MMD.US,D,20231121,000000,15.53,15.62,15.51,15.62,76516,0
+MMD.US,D,20231122,000000,15.62,15.67,15.51,15.58,106788,0
+MMD.US,D,20231124,000000,15.53,15.61,15.53,15.57,36631,0
+MMD.US,D,20231127,000000,15.57,15.66,15.52,15.55,161304,0
+MMD.US,D,20231128,000000,15.53,15.64,15.53,15.63,137394,0
+MMD.US,D,20231129,000000,15.68,15.89,15.63,15.89,195960,0
+MMD.US,D,20231130,000000,15.85,15.85,15.71,15.77,245801,0
+MMD.US,D,20231201,000000,15.8,15.93,15.75,15.81,162514,0
+MMD.US,D,20231204,000000,15.78,15.87,15.75,15.79,134892,0
+MMD.US,D,20231205,000000,15.82,15.96,15.81,15.85,143062,0
+MMD.US,D,20231206,000000,15.88,15.96,15.83,15.89,138718,0
+MMD.US,D,20231207,000000,15.94,16.095,15.89,16.09,128446,0
+MMD.US,D,20231208,000000,16.04,16.1,15.98,16.04,99181,0
+MMD.US,D,20231211,000000,15.99,16.09,15.96,16,108035,0
+MMD.US,D,20231212,000000,16,16.05,15.96,15.99,101878,0
+MMD.US,D,20231213,000000,15.97,16.1,15.89,16,162944,0
+MMD.US,D,20231214,000000,16.01,16.27,16.01,16.27,197421,0
+MMD.US,D,20231215,000000,16.2,16.31,16.11,16.16,156195,0
+MMD.US,D,20231218,000000,16.08,16.2,16.06,16.2,138866,0
+MMD.US,D,20231219,000000,16.14,16.25,16.11,16.21,171956,0
+MMD.US,D,20231220,000000,16.16,16.2,16.13,16.2,229210,0
+MMD.US,D,20231221,000000,16.26,16.29,16.17,16.19,91538,0
+MMD.US,D,20231222,000000,16.2,16.28,16.17,16.22,188886,0
+MMD.US,D,20231226,000000,16.22,16.29,16.17,16.25,171296,0
+MMD.US,D,20231227,000000,16.25,16.37,16.205,16.29,173131,0
+MMD.US,D,20231228,000000,16.22,16.28,16.14,16.23,254120,0
+MMD.US,D,20231229,000000,16.18,16.37,16.16,16.25,254556,0
+MMD.US,D,20240102,000000,16.24,16.39,16.2,16.39,76860,0
+MMD.US,D,20240103,000000,16.36,16.5,16.3,16.5,130981,0
+MMD.US,D,20240104,000000,16.36,16.59,16.344,16.52,112122,0
+MMD.US,D,20240105,000000,16.49,16.51,16.2989,16.38,108755,0
+MMD.US,D,20240108,000000,16.44,16.62,16.39,16.62,43930,0
+MMD.US,D,20240109,000000,16.61,16.65,16.55,16.58,67122,0
+MMD.US,D,20240110,000000,16.58,16.6499,16.525,16.6,48657,0
+MMD.US,D,20240111,000000,16.6,16.66,16.4721,16.59,38868,0
+MMD.US,D,20240112,000000,16.61,16.61,16.43,16.6,46833,0
+MMD.US,D,20240116,000000,16.46,16.5807,16.25,16.38,72841,0
+MMD.US,D,20240117,000000,16.32,16.39,16.2,16.31,77811,0
+MMD.US,D,20240118,000000,16.26,16.2985,16.23,16.26,52408,0
+MMD.US,D,20240119,000000,16.21,16.33,16.01,16.24,64233,0
+MMD.US,D,20240122,000000,16.28,16.42,16.26,16.28,36457,0
+MMD.US,D,20240123,000000,16.26,16.3997,16.26,16.31,47381,0
+MMD.US,D,20240124,000000,16.31,16.35,16.25,16.32,88022,0
+MMD.US,D,20240125,000000,16.32,16.35,16.2,16.2,71476,0
+MMD.US,D,20240126,000000,16.15,16.2,16.08,16.12,81839,0
+MMD.US,D,20240129,000000,16.12,16.36,16.05,16.35,52943,0
+MMD.US,D,20240130,000000,16.3,16.41,16.29,16.38,47072,0
+MMD.US,D,20240131,000000,16.38,16.63,16.365,16.57,79540,0
+MMD.US,D,20240201,000000,16.58,16.81,16.58,16.74,55186,0
+MMD.US,D,20240202,000000,16.51,16.521,16.4267,16.47,44755,0
+MMD.US,D,20240205,000000,16.37,16.64,16.35,16.57,114476,0
+MMD.US,D,20240206,000000,16.6,16.74,16.58,16.65,61827,0
+MMD.US,D,20240207,000000,16.6,16.74,16.51,16.51,56514,0
+MMD.US,D,20240208,000000,16.58,16.65,16.48,16.53,48269,0
+MMD.US,D,20240209,000000,16.52,16.61,16.48,16.55,39839,0
+MMD.US,D,20240212,000000,16.56,16.6699,16.53,16.57,44909,0
+MMD.US,D,20240213,000000,16.525,16.55,16.41,16.421,29922,0
+MMD.US,D,20240214,000000,16.43,16.49,16.4,16.49,50708,0
+MMD.US,D,20240215,000000,16.46,16.55,16.46,16.48,65988,0
+MMD.US,D,20240216,000000,16.45,16.4871,16.37,16.41,39737,0
+MMD.US,D,20240220,000000,16.46,16.46,16.3606,16.41,29637,0
+MMD.US,D,20240221,000000,16.43,16.53,16.43,16.51,47273,0
+MMD.US,D,20240222,000000,16.53,16.56,16.4609,16.52,107268,0
+MMD.US,D,20240223,000000,16.53,16.55,16.5248,16.54,51746,0
+MMD.US,D,20240226,000000,16.53,16.53,16.46,16.48,54075,0
+MMD.US,D,20240227,000000,16.48,16.48,16.31,16.36,91887,0
+MMD.US,D,20240228,000000,16.36,16.415,16.28,16.35,138134,0
+MMD.US,D,20240229,000000,16.45,16.54,16.3901,16.44,42137,0
+MMD.US,D,20240301,000000,16.39,16.55,16.39,16.47,56970,0
+MMD.US,D,20240304,000000,16.4,16.51,16.35,16.41,49484,0
+MMD.US,D,20240305,000000,16.49,16.5161,16.39,16.45,34016,0
+MMD.US,D,20240306,000000,16.46,16.4959,16.41,16.43,60957,0
+MMD.US,D,20240307,000000,16.35,16.45,16.35,16.41,54292,0
+MMD.US,D,20240308,000000,16.38,16.47,16.38,16.45,34544,0
+MMD.US,D,20240311,000000,16.41,16.51,16.395,16.5,111366,0
+MMD.US,D,20240312,000000,16.49,16.5,16.4306,16.47,124992,0
+MMD.US,D,20240313,000000,16.4,16.4829,16.4,16.46,80820,0
+MMD.US,D,20240314,000000,16.37,16.405,16.25,16.26,67872,0
+MMD.US,D,20240315,000000,16.26,16.35,16.245,16.34,34613,0
+MMD.US,D,20240318,000000,16.3,16.38,16.3,16.36,57569,0
+MMD.US,D,20240319,000000,16.38,16.48,16.38,16.469,129469,0
+MMD.US,D,20240320,000000,16.41,16.41,16.31,16.35,60780,0
+MMD.US,D,20240321,000000,16.36,16.405,16.24,16.26,65933,0
+MMD.US,D,20240322,000000,16.29,16.39,16.29,16.32,82494,0
+MMD.US,D,20240325,000000,16.3,16.34,16.25,16.29,108238,0
+MMD.US,D,20240326,000000,16.29,16.37,16.29,16.36,55575,0
+MMD.US,D,20240327,000000,16.33,16.37,16.31,16.35,59441,0
+MMD.US,D,20240328,000000,16.34,16.37,16.3,16.35,68743,0
+MMD.US,D,20240401,000000,16.27,16.34,16.2,16.23,100312,0
+MMD.US,D,20240402,000000,16.16,16.19,16.07,16.14,70482,0
+MMD.US,D,20240403,000000,16.12,16.2,16.075,16.19,77201,0
+MMD.US,D,20240404,000000,16.13,16.23,16.1231,16.19,65653,0
+MMD.US,D,20240405,000000,16.11,16.1782,16.11,16.14,39824,0
+MMD.US,D,20240408,000000,16.13,16.22,16.13,16.19,53567,0
+MMD.US,D,20240409,000000,16.19,16.29,16.18,16.27,64500,0
+MMD.US,D,20240410,000000,16.13,16.25,16.13,16.2,65334,0
+MMD.US,D,20240411,000000,16.26,16.26,16.1435,16.21,32426,0
+MMD.US,D,20240412,000000,16.19,16.26,16.1776,16.24,65078,0
+MMD.US,D,20240415,000000,16.14,16.1526,16.0703,16.13,45690,0
+MMD.US,D,20240416,000000,16.04,16.21,16.04,16.05,79564,0
+MMD.US,D,20240417,000000,16.06,16.12,16.06,16.08,71974,0
+MMD.US,D,20240418,000000,16.07,16.1,16.07,16.08,52810,0
+MMD.US,D,20240419,000000,16.12,16.14,16.06,16.12,65363,0
+MMD.US,D,20240422,000000,16.08,16.14,16.08,16.1,49222,0
+MMD.US,D,20240423,000000,16.12,16.1725,16.09,16.13,88632,0
+MMD.US,D,20240424,000000,16.08,16.14,16.08,16.13,38412,0
+MMD.US,D,20240425,000000,16.01,16.065,16.01,16.045,50443,0
+MMD.US,D,20240426,000000,15.99,16.12,15.99,16.09,62278,0
+MMD.US,D,20240429,000000,16.05,16.09,16.03,16.06,70487,0
+MMD.US,D,20240430,000000,15.97,16.08,15.97,15.99,93904,0
+MMD.US,D,20240501,000000,16.01,16.1,16.01,16.07,48070,0
+MMD.US,D,20240502,000000,16.02,16.0828,16.02,16.06,55205,0
+MMD.US,D,20240503,000000,16.1,16.2056,16.1,16.19,39940,0
+MMD.US,D,20240506,000000,16.15,16.22,16.15,16.2,80928,0
+MMD.US,D,20240507,000000,16.28,16.3444,16.27,16.29,49700,0
+MMD.US,D,20240508,000000,16.28,16.32,16.26,16.28,44560,0
+MMD.US,D,20240509,000000,16.32,16.32,16.265,16.3,44612,0
+MMD.US,D,20240510,000000,16.28,16.36,16.26,16.29,71895,0
+MMD.US,D,20240513,000000,16.3,16.31,16.27,16.28,64888,0
+MMD.US,D,20240514,000000,16.3,16.3,16.2788,16.29,54797,0
+MMD.US,D,20240515,000000,16.25,16.3397,16.25,16.31,55797,0
+MMD.US,D,20240516,000000,16.31,16.385,16.293,16.36,32129,0
+MMD.US,D,20240517,000000,16.38,16.5,16.36,16.5,42320,0
+MMD.US,D,20240520,000000,16.5,16.56,16.4244,16.56,46571,0
+MMD.US,D,20240521,000000,16.56,16.5795,16.39,16.4,53990,0
+MMD.US,D,20240522,000000,16.33,16.433,16.27,16.28,42353,0
+MMD.US,D,20240523,000000,16.33,16.38,16.26,16.32,52862,0
+MMD.US,D,20240524,000000,16.4,16.4,16.3,16.33,27496,0
+MMD.US,D,20240528,000000,16.33,16.38,16.28,16.32,30940,0
+MMD.US,D,20240529,000000,16.32,16.38,16.26,16.3,26556,0
+MMD.US,D,20240530,000000,16.34,16.4,16.15,16.15,40162,0
+MMD.US,D,20240531,000000,16.33,16.355,16.16,16.2,42375,0
+MMD.US,D,20240603,000000,16.22,16.38,16.22,16.31,24238,0
+MMD.US,D,20240604,000000,16.28,16.3199,16.22,16.24,76460,0
+MMD.US,D,20240605,000000,16.25,16.35,16.24,16.34,87668,0
+MMD.US,D,20240606,000000,16.32,16.38,16.28,16.38,69981,0
+MMD.US,D,20240607,000000,16.33,16.38,16.26,16.31,35325,0
+MMD.US,D,20240610,000000,16.31,16.38,16.25,16.36,34786,0
+MMD.US,D,20240611,000000,16.36,16.44,16.3101,16.44,45730,0
+MMD.US,D,20240612,000000,16.48,16.59,16.33,16.45,65520,0
+MMD.US,D,20240613,000000,16.48,16.53,16.4,16.42,51942,0
+MMD.US,D,20240614,000000,16.35,16.425,16.29,16.42,39521,0
+MMD.US,D,20240617,000000,16.48,16.5,16.35,16.39,55072,0
+MMD.US,D,20240618,000000,16.37,16.45,16.36,16.42,73436,0
+MMD.US,D,20240620,000000,16.37,16.55,16.37,16.4,74339,0
+MMD.US,D,20240621,000000,16.43,16.48,16.4,16.41,44538,0
+MMD.US,D,20240624,000000,16.39,16.5,16.37,16.42,33137,0
+MMD.US,D,20240625,000000,16.47,16.51,16.41,16.5,65743,0
+MMD.US,D,20240626,000000,16.46,16.54,16.43,16.45,52608,0
+MMD.US,D,20240627,000000,16.54,16.57,16.5205,16.54,67723,0
+MMD.US,D,20240628,000000,16.63,16.65,16.39,16.58,70055,0
+MMD.US,D,20240701,000000,16.58,16.62,16.28,16.38,77277,0
+MMD.US,D,20240702,000000,16.44,16.5,16.36,16.41,35790,0
+MMD.US,D,20240703,000000,16.38,16.5,16.38,16.485,22728,0
+MMD.US,D,20240705,000000,16.5,16.53,16.43,16.47,21543,0
+MMD.US,D,20240708,000000,16.47,16.51,16.4301,16.49,63353,0
+MMD.US,D,20240709,000000,16.48,16.57,16.4643,16.5201,29011,0
+MMD.US,D,20240710,000000,16.52,16.5948,16.493,16.52,100957,0
+MMD.US,D,20240711,000000,16.62,16.72,16.6,16.64,39128,0
+MMD.US,D,20240712,000000,16.63,16.76,16.63,16.74,38796,0
+MMD.US,D,20240715,000000,16.65,16.71,16.54,16.57,26108,0
+MMD.US,D,20240716,000000,16.58,16.67,16.57,16.57,76543,0
+MMD.US,D,20240717,000000,16.55,16.69,16.54,16.54,59871,0
+MMD.US,D,20240718,000000,16.53,16.59,16.53,16.535,66901,0
+MMD.US,D,20240719,000000,16.53,16.64,16.43,16.48,88984,0
+MMD.US,D,20240722,000000,16.5,16.7112,16.5,16.53,44339,0
+MMD.US,D,20240723,000000,16.52,16.62,16.52,16.55,40854,0
+MMD.US,D,20240724,000000,16.53,16.62,16.5,16.5,78336,0
+MMD.US,D,20240725,000000,16.53,16.62,16.48,16.58,54111,0
+MMD.US,D,20240726,000000,16.58,16.64,16.51,16.56,49992,0
+MMD.US,D,20240729,000000,16.58,16.68,16.58,16.625,43416,0
+MMD.US,D,20240730,000000,16.6,16.72,16.585,16.72,73714,0
+MMD.US,D,20240731,000000,16.75,16.8099,16.69,16.74,29849,0
+MMD.US,D,20240801,000000,16.72,16.81,16.66,16.695,54264,0
+MMD.US,D,20240802,000000,16.74,16.8,16.64,16.77,60832,0
+MMD.US,D,20240805,000000,16.72,16.87,16.64,16.69,77089,0
+MMD.US,D,20240806,000000,16.7,16.84,16.68,16.81,58282,0
+MMD.US,D,20240807,000000,16.8,16.885,16.786,16.83,35745,0
+MMD.US,D,20240808,000000,16.77,16.79,16.66,16.69,43794,0
+MMD.US,D,20240809,000000,16.7,16.77,16.65,16.73,63638,0
+MMD.US,D,20240812,000000,16.69,16.8,16.6625,16.745,29228,0
+MMD.US,D,20240813,000000,16.73,16.79,16.72,16.79,24493,0
+MMD.US,D,20240814,000000,16.76,16.8,16.7457,16.76,26978,0
+MMD.US,D,20240815,000000,16.62,16.8,16.62,16.71,54656,0
+MMD.US,D,20240816,000000,16.63,16.7067,16.63,16.66,68492,0
+MMD.US,D,20240819,000000,16.64,16.73,16.6032,16.67,58743,0
+MMD.US,D,20240820,000000,16.66,16.79,16.65,16.72,72804,0
+MMD.US,D,20240821,000000,16.7,16.7659,16.7,16.72,38695,0
+MMD.US,D,20240822,000000,16.7,16.77,16.66,16.69,41449,0
+MMD.US,D,20240823,000000,16.69,16.78,16.68,16.7,52075,0
+MMD.US,D,20240826,000000,16.71,16.85,16.71,16.76,42736,0
+MMD.US,D,20240827,000000,16.64,16.7754,16.64,16.74,40490,0
+MMD.US,D,20240828,000000,16.75,16.79,16.72,16.72,64530,0
+MMD.US,D,20240829,000000,16.7,16.75,16.62,16.71,94352,0
+MMD.US,D,20240830,000000,16.72,16.8097,16.71,16.74,48550,0
+MMD.US,D,20240903,000000,16.75,16.82,16.7401,16.77,65787,0
+MMD.US,D,20240904,000000,16.73,16.81,16.73,16.77,31846,0
+MMD.US,D,20240905,000000,16.76,16.795,16.74,16.77,58914,0
+MMD.US,D,20240906,000000,16.76,16.875,16.76,16.82,61690,0
+MMD.US,D,20240909,000000,16.8,16.85,16.7856,16.82,87968,0
+MMD.US,D,20240910,000000,16.81,16.92,16.81,16.89,67550,0
+MMD.US,D,20240911,000000,16.85,16.91,16.81,16.87,99307,0
+MMD.US,D,20240912,000000,16.87,16.955975,16.8601,16.92,99395,0
+MMD.US,D,20240913,000000,16.93,17,16.89,16.91,101388,0
+MMD.US,D,20240916,000000,16.84,16.87,16.84,16.84,76038,0
+MMD.US,D,20240917,000000,16.85,16.9,16.82,16.89,102567,0
+MMD.US,D,20240918,000000,16.94,16.94,16.84,16.85,68058,0
+MMD.US,D,20240919,000000,16.84,16.885,16.83,16.86,66802,0
+MMD.US,D,20240920,000000,16.84,16.86,16.82,16.83,63772,0
+MMD.US,D,20240923,000000,16.83,16.87,16.82,16.84,153454,0
+MMD.US,D,20240924,000000,16.83,16.8662,16.83,16.84,66396,0
+MMD.US,D,20240925,000000,16.83,16.88,16.82,16.83,65055,0
+MMD.US,D,20240926,000000,16.84,16.88,16.84,16.84,64736,0
+MMD.US,D,20240927,000000,16.84,16.9,16.84,16.88,70865,0
+MMD.US,D,20240930,000000,16.8698,16.88,16.83,16.86,69527,0
+MMD.US,D,20241001,000000,16.86,16.94,16.85,16.93,90874,0
+MMD.US,D,20241002,000000,16.86,16.9,16.85,16.89,76694,0
+MMD.US,D,20241003,000000,16.84,16.89,16.83,16.86,130264,0
+MMD.US,D,20241004,000000,16.84,16.88,16.84,16.84,64923,0
+MMD.US,D,20241007,000000,16.82,16.821,16.74,16.76,79411,0
+MMD.US,D,20241008,000000,16.74,16.81,16.74,16.77,45420,0
+MMD.US,D,20241009,000000,16.75,16.805,16.74,16.75,69170,0
+MMD.US,D,20241010,000000,16.78,16.82,16.75,16.78,44168,0
+MMD.US,D,20241011,000000,16.74,16.8,16.74,16.74,56626,0
+MMD.US,D,20241014,000000,16.73,16.77,16.73,16.73,62206,0
+MMD.US,D,20241015,000000,16.73,16.74,16.73,16.73,63552,0
+MMD.US,D,20241016,000000,16.72,16.74,16.71,16.71,62839,0
+MMD.US,D,20241017,000000,16.73,16.79,16.72,16.76,100576,0
+MMD.US,D,20241018,000000,16.8,16.85,16.7801,16.84,261792,0
+MMD.US,D,20241021,000000,16.83,16.83,16.78,16.8,108979,0
+MMD.US,D,20241022,000000,16.8,16.8,16.77,16.77,203612,0
+MMD.US,D,20241023,000000,16.76,16.76,16.58,16.63,129990,0
+MMD.US,D,20241024,000000,16.63,16.63,16.54,16.59,142006,0
+MMD.US,D,20241025,000000,16.57,16.61,16.55,16.55,163534,0
+MMD.US,D,20241028,000000,16.55,16.65,16.55,16.63,128696,0
+MMD.US,D,20241029,000000,16.55,16.63,16.55,16.6,83777,0
+MMD.US,D,20241030,000000,16.6,16.63,16.58,16.63,123066,0
+MMD.US,D,20241031,000000,16.62,16.64,16.5998,16.605,127387,0
+MMD.US,D,20241101,000000,16.61,16.68,16.61,16.61,169596,0
+MMD.US,D,20241104,000000,16.61,16.66,16.584,16.65,173309,0
+MMD.US,D,20241105,000000,16.69,16.74,16.67,16.72,100755,0
+MMD.US,D,20241106,000000,16.62,16.66,16.51,16.51,143315,0
+MMD.US,D,20241107,000000,16.55,16.61,16.54,16.6,167097,0
+MMD.US,D,20241108,000000,16.62,16.7,16.6105,16.66,104194,0
+MMD.US,D,20241111,000000,16.66,16.72,16.64,16.72,111808,0
+MMD.US,D,20241112,000000,16.665,16.79,16.665,16.69,283457,0
+MMD.US,D,20241113,000000,16.68,16.74,16.65,16.69,223747,0
+MMD.US,D,20241114,000000,16.69,16.7725,16.65,16.7,102111,0
+MMD.US,D,20241115,000000,16.552,16.64,16.39,16.39,107533,0
+MMD.US,D,20241118,000000,16.3307,16.3699,16.23,16.23,69590,0
+MMD.US,D,20241119,000000,16.21,16.2772,15.84,15.86,261729,0
+MMD.US,D,20241120,000000,15.81,15.95,15.7,15.75,180640,0
+MMD.US,D,20241121,000000,15.78,15.86,15.7,15.75,146811,0
+MMD.US,D,20241122,000000,15.815,15.847934,15.76,15.82,123526,0
+MMD.US,D,20241125,000000,15.96,15.96,15.82,15.87,167782,0
+MMD.US,D,20241126,000000,15.821,15.8999,15.8,15.81,74933,0
+MMD.US,D,20241127,000000,15.9,16.03,15.84,16.02,82749,0
+MMD.US,D,20241129,000000,16.1035,16.11,16.04,16.1,30152,0
+MMD.US,D,20241202,000000,16.1,16.14,16.04,16.07,71139,0
+MMD.US,D,20241203,000000,16.05,16.1102,15.95,15.97,68545,0
+MMD.US,D,20241204,000000,16.06,16.29,15.93,16.23,232726,0
+MMD.US,D,20241205,000000,16.26,16.26,16.03,16.06,80373,0
+MMD.US,D,20241206,000000,16.19,16.23,15.89,15.99,102980,0
+MMD.US,D,20241209,000000,16.0082,16.05,15.65,15.75,241884,0
+MMD.US,D,20241210,000000,15.75,15.81,15.6,15.66,250767,0
+MMD.US,D,20241211,000000,15.76,15.97,15.71,15.9,230668,0
+MMD.US,D,20241212,000000,15.91,15.91,15.66,15.69,113698,0
+MMD.US,D,20241213,000000,15.74,15.74,15.4611,15.59,107660,0
+MMD.US,D,20241216,000000,15.52,15.55,15.3,15.39,177674,0
+MMD.US,D,20241217,000000,15.355,15.391,15.23,15.28,210110,0
+MMD.US,D,20241218,000000,15.3,15.46,15.2,15.2,209458,0
+MMD.US,D,20241219,000000,15.1508,15.2368,14.86,14.92,247320,0
+MMD.US,D,20241220,000000,15.01,15.05,14.83,14.89,249169,0
+MMD.US,D,20241223,000000,14.89,14.9,14.57,14.59,565405,0
+MMD.US,D,20241224,000000,14.5964,14.88,14.53,14.87,253251,0
+MMD.US,D,20241226,000000,14.81,14.99,14.72,14.89,256378,0
+MMD.US,D,20241227,000000,14.9,14.9,14.73,14.79,249781,0
+MMD.US,D,20241230,000000,14.841,14.91,14.735,14.79,335044,0
+MMD.US,D,20241231,000000,14.81,15.04,14.75,14.93,396745,0
+MMD.US,D,20250102,000000,15.12,15.14,15,15.11,72453,0
+MMD.US,D,20250103,000000,15.14,15.2502,15.11,15.17,62067,0
+MMD.US,D,20250106,000000,15.1355,15.17,15.05,15.12,94934,0
+MMD.US,D,20250107,000000,15.14,15.15,14.82,14.9,144677,0
+MMD.US,D,20250108,000000,14.85,14.92,14.68,14.82,125694,0
+MMD.US,D,20250110,000000,14.735,14.78,14.6043,14.74,91304,0
+MMD.US,D,20250113,000000,14.85,14.85,14.581,14.61,168344,0
+MMD.US,D,20250114,000000,14.61,14.84,14.61,14.74,126038,0
+MMD.US,D,20250115,000000,14.89,14.89,14.79,14.85,130477,0
+MMD.US,D,20250116,000000,14.9,14.92,14.83,14.89,105919,0
+MMD.US,D,20250117,000000,14.93,14.98,14.88,14.93,66960,0
+MMD.US,D,20250121,000000,15,15.17,14.94,15.13,210876,0
+MMD.US,D,20250122,000000,15.175,15.29,15.15,15.19,133060,0
+MMD.US,D,20250123,000000,15.18,15.22,15.02,15.2,114474,0
+MMD.US,D,20250124,000000,15.1556,15.18,14.98,15.1,170767,0
+MMD.US,D,20250127,000000,15.16,15.4,15.07,15.36,208808,0
+MMD.US,D,20250128,000000,15.29,15.37,15.24,15.29,55663,0
+MMD.US,D,20250129,000000,15.3228,15.44,15.1901,15.37,140802,0
+MMD.US,D,20250130,000000,15.45,15.5,15.41,15.44,66643,0
+MMD.US,D,20250131,000000,15.375,15.54,15.375,15.47,68345,0
+MMD.US,D,20250203,000000,15.61,15.65,15.46,15.52,87525,0
+MMD.US,D,20250204,000000,15.52,15.6,15.44,15.54,78716,0
+MMD.US,D,20250205,000000,15.64,15.775,15.5,15.75,170146,0
+MMD.US,D,20250206,000000,15.7,15.84,15.5613,15.83,54181,0
+MMD.US,D,20250207,000000,15.8,15.86,15.59,15.66,33955,0
+MMD.US,D,20250210,000000,15.715,15.77,15.48,15.6,114612,0
+MMD.US,D,20250211,000000,15.55,15.6173,15.43,15.48,67319,0
+MMD.US,D,20250212,000000,15.28,15.3294,15.18,15.21,105226,0
+MMD.US,D,20250213,000000,15.2766,15.3,15.18,15.26,94219,0
+MMD.US,D,20250214,000000,15.32,15.37,15.27,15.37,85343,0
+MMD.US,D,20250218,000000,15.27,15.48,15.27,15.48,90970,0
+MMD.US,D,20250219,000000,15.535,15.65,15.535,15.58,43671,0
+MMD.US,D,20250220,000000,15.69,15.72,15.61,15.63,80101,0
+MMD.US,D,20250221,000000,15.73,15.74,15.64,15.65,26029,0
+MMD.US,D,20250224,000000,15.66,15.66,15.56,15.6,29895,0
+MMD.US,D,20250225,000000,15.61,15.66,15.58,15.58,67121,0
+MMD.US,D,20250226,000000,15.58,15.63,15.5,15.55,40241,0
+MMD.US,D,20250227,000000,15.55,15.58,15.4525,15.52,55031,0
+MMD.US,D,20250228,000000,15.57,15.63,15.54,15.61,66956,0
+MMD.US,D,20250303,000000,15.61,15.61,15.47,15.54,62434,0
+MMD.US,D,20250304,000000,15.5285,15.59,15.35,15.35,78843,0
+MMD.US,D,20250305,000000,15.45,15.4839,15.41,15.46,49675,0
+MMD.US,D,20250306,000000,15.48,15.55,15.34,15.38,43882,0
+MMD.US,D,20250307,000000,15.51,15.59,15.26,15.3,35594,0
+MMD.US,D,20250310,000000,15.4,15.53,15.32,15.33,16440,0
+MMD.US,D,20250311,000000,15.42,15.48,15.25,15.28,37344,0
+MMD.US,D,20250312,000000,15.2581,15.37,15.15,15.17,46125,0
+MMD.US,D,20250313,000000,15.23,15.24,15.08,15.12,48990,0
+MMD.US,D,20250314,000000,15.045,15.14,15.02,15.08,44458,0
+MMD.US,D,20250317,000000,15.05,15.05,14.89,14.98,105864,0
+MMD.US,D,20250318,000000,14.98,15.11,14.9449,15.04,67184,0
+MMD.US,D,20250319,000000,15.04,15.12,14.85,14.94,67770,0
+MMD.US,D,20250320,000000,15.08,15.3,14.95,15.19,133251,0
+MMD.US,D,20250321,000000,14.93,15.235,14.93,15.15,71250,0
+MMD.US,D,20250324,000000,15.26,15.52,15.1544,15.32,182067,0
+MMD.US,D,20250325,000000,15.39,15.5,15.24,15.33,39431,0
+MMD.US,D,20250326,000000,15.36,15.36,15.16,15.22,76187,0
+MMD.US,D,20250327,000000,15.26,15.26,15.03,15.12,40696,0
+MMD.US,D,20250328,000000,15.19,15.21,14.97,15.06,36576,0
+MMD.US,D,20250331,000000,15.09,15.17,14.95,15.08,87773,0
+MMD.US,D,20250401,000000,15.11,15.29,15.06,15.15,82873,0
+MMD.US,D,20250402,000000,15.16,15.18,15.02,15.11,65640,0
+MMD.US,D,20250403,000000,15.12,15.145,15.01,15.06,79065,0
+MMD.US,D,20250404,000000,15.035,15.07,14.75,14.81,95882,0
+MMD.US,D,20250407,000000,14.74,14.78,14.4,14.41,101691,0
+MMD.US,D,20250408,000000,14.41,14.6025,14.23,14.25,122084,0
+MMD.US,D,20250409,000000,14.2024,14.5,14,14.4,106881,0
+MMD.US,D,20250410,000000,14.33,14.48,14.16,14.28,99218,0
+MMD.US,D,20250411,000000,14.285,14.29,14.01,14.12,141203,0
+MMD.US,D,20250414,000000,14.2499,14.51,14.2,14.27,88376,0
+MMD.US,D,20250415,000000,14.32,14.38,14.26,14.31,48126,0
+MMD.US,D,20250416,000000,14.2769,14.3345,14.17,14.2,62797,0
+MMD.US,D,20250417,000000,14.235,14.31,14.2,14.27,56389,0
+MMD.US,D,20250421,000000,14.235,14.27,14,14.06,134384,0
+MMD.US,D,20250422,000000,14.1,14.1821,14.01,14.02,85921,0
+MMD.US,D,20250423,000000,14.33,14.4,14.2,14.24,120704,0
+MMD.US,D,20250424,000000,14.4,14.5,14.32,14.5,113537,0
+MMD.US,D,20250425,000000,14.5909,14.69,14.55,14.62,62919,0
+MMD.US,D,20250428,000000,14.62,14.64,14.5223,14.56,56426,0
+MMD.US,D,20250429,000000,14.61,14.66,14.52,14.57,49984,0
+MMD.US,D,20250430,000000,14.59,14.65,14.51,14.65,60153,0
+MMD.US,D,20250501,000000,14.6999,14.72,14.66,14.71,61148,0
+MMD.US,D,20250502,000000,14.72,14.74,14.6355,14.69,54455,0
+MMD.US,D,20250505,000000,14.71,14.72,14.6501,14.68,41685,0
+MMD.US,D,20250506,000000,14.695,14.84,14.69,14.75,60774,0
+MMD.US,D,20250507,000000,14.84,14.94,14.834,14.88,66127,0
+MMD.US,D,20250508,000000,14.98,15.05,14.82,14.85,18197,0
+MMD.US,D,20250509,000000,14.97,15,14.85,14.9,30860,0
+MMD.US,D,20250512,000000,14.9,14.9265,14.73,14.83,43776,0
+MMD.US,D,20250513,000000,14.87,14.89,14.77,14.787,48750,0
+MMD.US,D,20250514,000000,14.835,14.835,14.66,14.7,50976,0
+MMD.US,D,20250515,000000,14.724,14.79,14.63,14.74,34951,0
+MMD.US,D,20250516,000000,14.77,14.8,14.65,14.78,64123,0
+MMD.US,D,20250519,000000,14.63,14.73,14.6084,14.7,30027,0
+MMD.US,D,20250520,000000,14.69,14.7108,14.58,14.64,49086,0
+MMD.US,D,20250521,000000,14.58,14.63,14.39,14.47,67900,0
+MMD.US,D,20250522,000000,14.48,14.5094,14.38,14.47,78466,0
+MMD.US,D,20250523,000000,14.495,14.52,14.4114,14.46,32154,0
+MMD.US,D,20250527,000000,14.58,14.6086,14.48,14.58,43571,0
+MMD.US,D,20250528,000000,14.64,14.65,14.41,14.46,124660,0
+MMD.US,D,20250529,000000,14.495,14.52,14.44,14.47,66161,0
+MMD.US,D,20250530,000000,14.52,14.6,14.45,14.52,61560,0
+MMD.US,D,20250602,000000,14.5,14.56,14.365,14.45,69287,0
+MMD.US,D,20250603,000000,14.4605,14.52,14.4204,14.5,123398,0
+MMD.US,D,20250604,000000,14.49,14.49,14.44,14.44,65474,0
+MMD.US,D,20250605,000000,14.404,14.51,14.404,14.49,67285,0
+MMD.US,D,20250606,000000,14.48,14.52,14.4,14.41,62193,0
+MMD.US,D,20250609,000000,14.4056,14.5,14.375,14.48,100795,0
+MMD.US,D,20250610,000000,14.52,14.57,14.49,14.56,72994,0
+MMD.US,D,20250611,000000,14.58,14.66,14.55,14.58,63732,0
+MMD.US,D,20250612,000000,14.68,14.76,14.65,14.7,61122,0
+MMD.US,D,20250613,000000,14.67,14.73,14.545,14.61,63250,0
+MMD.US,D,20250616,000000,14.64,14.64,14.5813,14.61,17265,0
+MMD.US,D,20250617,000000,14.55,14.59,14.51,14.54,53791,0
+MMD.US,D,20250618,000000,14.59,14.62,14.48,14.52,42404,0
+MMD.US,D,20250620,000000,14.5716,14.6,14.52,14.6,42629,0
+MMD.US,D,20250623,000000,14.68,14.7,14.61,14.69,51811,0
+MMD.US,D,20250624,000000,14.7108,14.74,14.6242,14.69,49172,0
+MMD.US,D,20250625,000000,14.68,14.74,14.5712,14.68,49212,0
+MMD.US,D,20250626,000000,14.7,14.74,14.6504,14.73,37093,0
+MMD.US,D,20250627,000000,14.77,14.8,14.64,14.71,39787,0
+MMD.US,D,20250630,000000,14.74,14.8,14.68,14.79,44642,0
+MMD.US,D,20250701,000000,14.809,14.87,14.63,14.77,97915,0
+MMD.US,D,20250702,000000,14.84,14.895,14.8001,14.88,88778,0
+MMD.US,D,20250703,000000,14.9,14.95,14.85,14.9,32990,0
+MMD.US,D,20250707,000000,14.905,14.96,14.69,14.78,69471,0
+MMD.US,D,20250708,000000,14.81,14.8424,14.72,14.77,42833,0
+MMD.US,D,20250709,000000,14.81,14.86,14.7,14.78,50062,0
+MMD.US,D,20250710,000000,14.8,14.82,14.78,14.8,40832,0
+MMD.US,D,20250711,000000,14.795,14.8089,14.72,14.76,28028,0
+MMD.US,D,20250714,000000,14.78,14.79,14.66,14.7,69834,0
+MMD.US,D,20250715,000000,14.64,14.7181,14.5595,14.62,82007,0
+MMD.US,D,20250716,000000,14.655,14.69,14.55,14.59,34495,0
+MMD.US,D,20250717,000000,14.63,14.63,14.4301,14.52,84952,0
+MMD.US,D,20250718,000000,14.55,14.58,14.42,14.5,55683,0
+MMD.US,D,20250721,000000,14.6,14.6,14.45,14.51,88113,0
+MMD.US,D,20250722,000000,14.54,14.55,14.45,14.47,50398,0
+MMD.US,D,20250723,000000,14.5,14.5,14.39,14.45,71541,0
+MMD.US,D,20250724,000000,14.45,14.64,14.4298,14.6,107118,0
+MMD.US,D,20250725,000000,14.68,14.734,14.635,14.7,66151,0
+MMD.US,D,20250728,000000,14.71,14.71,14.6,14.64,79120,0
+MMD.US,D,20250729,000000,14.64,14.73,14.6038,14.65,36897,0
+MMD.US,D,20250730,000000,14.64,14.65,14.43,14.5,105848,0
+MMD.US,D,20250731,000000,14.6,14.71,14.55,14.58,35420,0
+MMD.US,D,20250801,000000,14.61,14.78,14.56,14.66,49091,0
+MMD.US,D,20250804,000000,14.69,14.7,14.62,14.66,36018,0
+MMD.US,D,20250805,000000,14.66,14.81,14.65,14.65,70167,0
+MMD.US,D,20250806,000000,14.74,15.03,14.67,14.69,64340,0
+MMD.US,D,20250807,000000,14.8,14.86,14.69,14.74,84333,0
+MMD.US,D,20250808,000000,15.6,15.6,14.64,14.73,47534,0
+MMD.US,D,20250811,000000,14.7534,14.8,14.6,14.72,115816,0
+MMD.US,D,20250812,000000,14.77,14.79,14.63,14.79,77609,0
+MMD.US,D,20250813,000000,14.8459,14.86,14.77,14.82,73975,0
+MMD.US,D,20250814,000000,14.83,14.86,14.73,14.75,34996,0
+MMD.US,D,20250815,000000,14.805,14.81,14.65,14.71,59838,0
+MMD.US,D,20250818,000000,14.7225,14.78,14.59,14.64,26602,0
+MMD.US,D,20250819,000000,14.64,15.15,14.51,14.56,72252,0
+MMD.US,D,20250820,000000,14.52,14.5606,14.43,14.55,61474,0
+MMD.US,D,20250821,000000,14.62,14.62,14.4,14.44,97049,0
+MMD.US,D,20250822,000000,14.49,14.6,14.44,14.56,69163,0
+MMD.US,D,20250825,000000,14.5851,14.66,14.53,14.63,91200,0
+MMD.US,D,20250826,000000,14.625,14.66,14.54,14.59,64144,0
+MMD.US,D,20250827,000000,14.55,14.6,14.475,14.6,78545,0
+MMD.US,D,20250828,000000,14.63,14.64,14.55,14.59,69963,0
+MMD.US,D,20250829,000000,14.59,14.66,14.567,14.66,53409,0
+MMD.US,D,20250902,000000,14.58,14.64,14.53,14.6,58464,0
+MMD.US,D,20250903,000000,14.5941,14.65,14.55,14.64,73885,0
+MMD.US,D,20250904,000000,14.62,14.66,14.58,14.66,44077,0
+MMD.US,D,20250905,000000,14.76,14.88,14.76,14.88,109332,0
+MMD.US,D,20250908,000000,14.95,15.14,14.9008,15.14,86775,0
+MMD.US,D,20250909,000000,15.2,15.25,15.15,15.2,61175,0
+MMD.US,D,20250910,000000,15.33,15.4,15.19,15.35,51355,0
+MMD.US,D,20250911,000000,15.39,15.47,15.36,15.4,54590,0
+MMD.US,D,20250912,000000,15.48,15.48,15.2723,15.42,40394,0
+MMD.US,D,20250915,000000,15.43,15.48,15.29,15.34,33075,0
+MMD.US,D,20250916,000000,15.38,15.44,15.2501,15.41,70026,0
+MMD.US,D,20250917,000000,15.485,15.49,15.31,15.44,66686,0
+MMD.US,D,20250918,000000,15.415,15.49,15.2501,15.44,56567,0
+MMD.US,D,20250919,000000,15.485,15.49,15.28,15.3,62028,0
+MMD.US,D,20250922,000000,15.43,15.43,15.05,15.19,50352,0
+MMD.US,D,20250923,000000,15.21,15.27,15.1601,15.27,68326,0
+MMD.US,D,20250924,000000,15.328,15.37,15,15.1,86112,0
+MMD.US,D,20250925,000000,15.04,15.18,14.98,15.07,75031,0
+MMD.US,D,20250926,000000,15.07,15.12,14.83,14.95,96345,0
+MMD.US,D,20250929,000000,15,15.08,14.9259,15.03,63799,0
+MMD.US,D,20250930,000000,15.0455,15.13,15,15.13,81270,0
+MMD.US,D,20251001,000000,15.1352,15.2099,15.05,15.2,50920,0
+MMD.US,D,20251002,000000,15.22,15.24,15.0395,15.09,68167,0
+MMD.US,D,20251003,000000,15.12,15.14,14.9301,15.06,41300,0
+MMD.US,D,20251006,000000,14.97,15.06,14.91,14.94,58901,0
+MMD.US,D,20251007,000000,14.92,15.06,14.92,15.01,116341,0
+MMD.US,D,20251008,000000,15.11,15.116,15,15.07,44726,0
+MMD.US,D,20251009,000000,15.12,15.16,15.05,15.08,44369,0
+MMD.US,D,20251010,000000,15.2,15.2,15.0501,15.13,48964,0
+MMD.US,D,20251013,000000,15.0816,15.2,15.06,15.15,61378,0
+MMD.US,D,20251014,000000,15.1336,15.2,15.07,15.16,54364,0
+MMD.US,D,20251015,000000,15.15,15.19,15.0514,15.15,60210,0
+MMD.US,D,20251016,000000,15.13,15.18,15.06,15.11,30463,0
+MMD.US,D,20251017,000000,15.12,15.14,14.9801,15.05,45621,0
+MMD.US,D,20251020,000000,15.07,15.12,15.0205,15.12,41172,0
+MMD.US,D,20251021,000000,15.14,15.15,15.0805,15.11,57168,0
+MMD.US,D,20251022,000000,15.12,15.17,15.0516,15.13,39802,0
+MMD.US,D,20251023,000000,15.1,15.15,15.09,15.15,46124,0
+MMD.US,D,20251024,000000,15.11,15.21,15.07,15.18,35165,0
+MMD.US,D,20251027,000000,15.16,15.21,15.12,15.16,52663,0
+MMD.US,D,20251028,000000,15.15,15.17,15.05,15.14,71465,0
+MMD.US,D,20251029,000000,15.15,15.17,15.0793,15.14,50274,0
+MMD.US,D,20251030,000000,15.08,15.12,14.98,15.04,85287,0
+MMD.US,D,20251031,000000,15.06,15.16,15.06,15.15,55533,0
+MMD.US,D,20251103,000000,15.1725,15.19,15.029,15.15,77669,0
+MMD.US,D,20251104,000000,15.15,15.18,15.098,15.18,53250,0
+MMD.US,D,20251105,000000,15.17,15.2,15.06,15.12,61538,0
+MMD.US,D,20251106,000000,15.12,15.16,15.07,15.11,44286,0
+MMD.US,D,20251107,000000,15.065,15.1187,15.0175,15.06,86798,0
+MMD.US,D,20251110,000000,15.07,15.12,15.04,15.11,54761,0
+MMD.US,D,20251111,000000,15.12,15.1999,15.12,15.15,76876,0
+MMD.US,D,20251112,000000,15.15,15.18,15.07,15.17,131113,0
+MMD.US,D,20251113,000000,15.17,15.19,15.12,15.15,30152,0
+MMD.US,D,20251114,000000,15.09,15.12,15.05,15.06,53396,0
+MMD.US,D,20251117,000000,15.1,15.1,14.9866,15.05,54068,0
+MMD.US,D,20251118,000000,15.07,15.08,14.99,15.02,35429,0
+MMD.US,D,20251119,000000,15.04,15.05,14.9201,14.95,55497,0
+MMD.US,D,20251120,000000,14.96,15,14.81,14.87,63080,0
+MMD.US,D,20251121,000000,14.87,14.88,14.82,14.84,45977,0
+MMD.US,D,20251124,000000,14.85,14.9,14.815,14.85,77141,0
+MMD.US,D,20251125,000000,14.91,14.94,14.8359,14.92,85837,0
+MMD.US,D,20251126,000000,14.92,14.95,14.86,14.93,63331,0
+MMD.US,D,20251128,000000,14.93,14.9592,14.9044,14.94,39541,0
+MMD.US,D,20251201,000000,14.905,14.92,14.78,14.85,82767,0
+MMD.US,D,20251202,000000,14.85,14.9,14.78,14.9,73981,0
+MMD.US,D,20251203,000000,14.88,14.96,14.8438,14.94,128558,0
+MMD.US,D,20251204,000000,14.92,14.98,14.91,14.96,116039,0
+MMD.US,D,20251205,000000,14.94,14.9799,14.91,14.93,109779,0
+MMD.US,D,20251208,000000,14.9,14.93,14.85,14.9,168381,0
+MMD.US,D,20251209,000000,14.91,14.92,14.85,14.89,105764,0
+MMD.US,D,20251210,000000,14.89,14.95,14.85,14.93,109700,0
+MMD.US,D,20251211,000000,14.9125,14.98,14.9125,14.97,102366,0
+MMD.US,D,20251212,000000,14.91,14.96,14.9,14.93,178645,0
+MMD.US,D,20251215,000000,14.88,14.91,14.79,14.86,107600,0
+MMD.US,D,20251216,000000,14.86,14.9,14.795,14.89,123392,0
+MMD.US,D,20251217,000000,14.86,14.88,14.81,14.86,213016,0
+MMD.US,D,20251218,000000,14.8309,14.9,14.83,14.86,190619,0
+MMD.US,D,20251219,000000,14.87,14.93,14.85,14.89,126059,0
+MMD.US,D,20251222,000000,14.89,14.89,14.79,14.82,203970,0
+MMD.US,D,20251223,000000,14.8,14.82,14.76,14.81,221144,0
+MMD.US,D,20251224,000000,14.91,14.92,14.79,14.82,135225,0
+MMD.US,D,20251226,000000,14.815,14.85,14.78,14.8,110682,0
+MMD.US,D,20251229,000000,14.7701,14.8496,14.76,14.83,217363,0
+MMD.US,D,20251230,000000,14.825,14.91,14.825,14.88,174020,0
+MMD.US,D,20251231,000000,14.89,14.9281,14.85,14.87,155124,0
+MMD.US,D,20260102,000000,14.89,14.94,14.8504,14.94,106058,0
+MMD.US,D,20260105,000000,14.915,14.99,14.915,14.94,107634,0
+MMD.US,D,20260106,000000,14.98,15.03,14.93,15.03,63573,0
+MMD.US,D,20260107,000000,15.05,15.2,15.04,15.18,121977,0
+MMD.US,D,20260108,000000,15.18,15.22,15.1,15.18,80175,0
+MMD.US,D,20260109,000000,15.21,15.26,15.1704,15.23,31808,0
+MMD.US,D,20260112,000000,15.22,15.25,15.15,15.21,49118,0
+MMD.US,D,20260113,000000,15.22,15.24,15.18,15.24,31785,0
+MMD.US,D,20260114,000000,15.23,15.277,15.225,15.27,52616,0
+MMD.US,D,20260115,000000,15.2421,15.28,15.18,15.22,68850,0
+MMD.US,D,20260116,000000,15.17,15.24,15.17,15.19,129164,0
+MMD.US,D,20260120,000000,15.14,15.1799,15.09,15.15,96588,0
+MMD.US,D,20260121,000000,15.1882,15.27,15.1101,15.21,33025,0
+MMD.US,D,20260122,000000,15.26,15.26,15.18,15.26,96623,0
+MMD.US,D,20260123,000000,15.27,15.28,15.18,15.24,90441,0
+MMD.US,D,20260126,000000,15.27,15.27,15.11,15.16,63817,0
+MMD.US,D,20260127,000000,15.135,15.25,15.13,15.24,85400,0
+MMD.US,D,20260128,000000,15.24,15.58,15.24,15.51,128146,0
+MMD.US,D,20260129,000000,15.48,15.5,15.32,15.46,54145,0
+MMD.US,D,20260130,000000,15.41,15.6,15.38,15.6,72366,0
+MMD.US,D,20260202,000000,15.555,15.6,15.45,15.58,71469,0
+MMD.US,D,20260203,000000,15.58,15.65,15.5001,15.615,126065,0
+MMD.US,D,20260204,000000,15.65,15.69,15.5007,15.54,51396,0
+MMD.US,D,20260205,000000,15.62,15.62,15.47,15.51,54282,0
+MMD.US,D,20260206,000000,15.58,15.58,15.37,15.57,38302,0
+MMD.US,D,20260209,000000,15.56,15.605,15.56,15.6,16907,0
+MMD.US,D,20260210,000000,15.4369,15.69,15.4369,15.68,35264,0
+MMD.US,D,20260211,000000,15.7493,15.8099,15.6241,15.71,25903,0
+MMD.US,D,20260212,000000,15.74,15.8155,15.61,15.7,64062,0
+MMD.US,D,20260213,000000,15.69,15.7,15.55,15.69,21072,0
+MMD.US,D,20260217,000000,15.76,15.76,15.68,15.75,41801,0
+MMD.US,D,20260218,000000,15.7,15.77,15.46,15.625,59465,0
diff --git a/daily/us/nyse stocks/2/mo.us.txt b/daily/us/nyse stocks/2/mo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56d0221b67bc983264c75eb9d43c39f8816f80ae
--- /dev/null
+++ b/daily/us/nyse stocks/2/mo.us.txt	
@@ -0,0 +1,14151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MO.US,D,19700102,000000,0.0154952,0.0154952,0.0154952,0.0154952,16272906.782975,0
+MO.US,D,19700105,000000,0.0154952,0.0154952,0.0154952,0.0154952,10260748.534633,0
+MO.US,D,19700106,000000,0.0154952,0.0154952,0.0154952,0.0154952,8016209.9555342,0
+MO.US,D,19700107,000000,0.0154952,0.0154952,0.0154952,0.0154952,38077005.366266,0
+MO.US,D,19700108,000000,0.0154952,0.0154952,0.0154952,0.0154952,31343385.459949,0
+MO.US,D,19700109,000000,0.0154952,0.0154952,0.0154952,0.0154952,45291591.720608,0
+MO.US,D,19700112,000000,0.0154952,0.0154952,0.0154952,0.0154952,34950680.200503,0
+MO.US,D,19700113,000000,0.0154952,0.0154952,0.0154952,0.0154952,21162794.699512,0
+MO.US,D,19700114,000000,0.0154952,0.0154952,0.0154952,0.0154952,22285068.158083,0
+MO.US,D,19700115,000000,0.0154952,0.0154952,0.0154952,0.0154952,9539290.0034239,0
+MO.US,D,19700116,000000,0.0154952,0.0154952,0.0154952,0.0154952,16192745.882013,0
+MO.US,D,19700119,000000,0.0154952,0.0154952,0.0154952,0.0154952,4970052.9865206,0
+MO.US,D,19700120,000000,0.0154952,0.0154952,0.0154952,0.0154952,7695563.2249213,0
+MO.US,D,19700121,000000,0.0154952,0.0154952,0.0154952,0.0154952,5050214.9297377,0
+MO.US,D,19700122,000000,0.0154952,0.0154952,0.0154952,0.0154952,13226749.813961,0
+MO.US,D,19700123,000000,0.0154952,0.0154952,0.0154952,0.0154952,9138479.2450834,0
+MO.US,D,19700126,000000,0.0154952,0.0154952,0.0154952,0.0154952,22204903.088099,0
+MO.US,D,19700127,000000,0.0154952,0.0154952,0.0154952,0.0154952,7936052.1813384,0
+MO.US,D,19700128,000000,0.0154952,0.0154952,0.0154952,0.0154952,9298800.0047514,0
+MO.US,D,19700129,000000,0.0154952,0.0154952,0.0154952,0.0154952,24289116.738509,0
+MO.US,D,19700130,000000,0.0154952,0.0154952,0.0154952,0.0154952,12425125.170514,0
+MO.US,D,19700202,000000,0.0154952,0.0154952,0.0154952,0.0154952,6573290.8086061,0
+MO.US,D,19700203,000000,0.0154952,0.0154952,0.0154952,0.0154952,9539290.0034239,0
+MO.US,D,19700204,000000,0.0154952,0.0154952,0.0154952,0.0154952,4569242.22818,0
+MO.US,D,19700205,000000,0.0154952,0.0154952,0.0103622,0.0103622,69821207.838088,0
+MO.US,D,19700206,000000,0.0103622,0.0154952,0.0103622,0.0103622,13226749.813961,0
+MO.US,D,19700209,000000,0.0103622,0.0154952,0.0103622,0.0154952,42646250.721212,0
+MO.US,D,19700210,000000,0.0154952,0.0154952,0.0154952,0.0154952,9378966.1169898,0
+MO.US,D,19700211,000000,0.0154952,0.0154952,0.0154952,0.0154952,8417019.6716193,0
+MO.US,D,19700212,000000,0.0154952,0.0154952,0.0154952,0.0154952,16353074.979723,0
+MO.US,D,19700213,000000,0.0154952,0.0154952,0.0154952,0.0154952,6493123.6541122,0
+MO.US,D,19700216,000000,0.0154952,0.0154952,0.0154952,0.0154952,8176535.9264789,0
+MO.US,D,19700217,000000,0.0154952,0.0154952,0.0154952,0.0154952,12825938.013366,0
+MO.US,D,19700218,000000,0.0154952,0.0154952,0.0154952,0.0154952,12104477.397646,0
+MO.US,D,19700219,000000,0.0154952,0.0154952,0.0154952,0.0154952,12745775.027892,0
+MO.US,D,19700220,000000,0.0154952,0.0154952,0.0154952,0.0154952,10501237.491049,0
+MO.US,D,19700224,000000,0.0154952,0.0154952,0.0154952,0.0154952,13146583.701722,0
+MO.US,D,19700225,000000,0.0154952,0.0154952,0.0154952,0.0154952,5210535.6894057,0
+MO.US,D,19700226,000000,0.0154952,0.0154952,0.0154952,0.0154952,5370864.7871164,0
+MO.US,D,19700227,000000,0.0154952,0.0154952,0.0154952,0.0154952,12344967.396319,0
+MO.US,D,19700302,000000,0.0154952,0.0154952,0.0154952,0.0154952,6412970.048938,0
+MO.US,D,19700303,000000,0.0154952,0.0154952,0.0154952,0.0154952,2485022.3242389,0
+MO.US,D,19700304,000000,0.0154952,0.0154952,0.0154952,0.0154952,15872092.897868,0
+MO.US,D,19700305,000000,0.0154952,0.0154952,0.0154952,0.0154952,11783834.836055,0
+MO.US,D,19700306,000000,0.0154952,0.0154952,0.0154952,0.0154952,10020263.747237,0
+MO.US,D,19700309,000000,0.0154952,0.0154952,0.0154952,0.0154952,5210535.6894057,0
+MO.US,D,19700310,000000,0.0154952,0.0154952,0.0154952,0.0154952,24850261.805837,0
+MO.US,D,19700311,000000,0.0154952,0.0154952,0.0154952,0.0154952,9940099.7195091,0
+MO.US,D,19700312,000000,0.0154952,0.0154952,0.0154952,0.0154952,7855886.0691001,0
+MO.US,D,19700313,000000,0.0154952,0.0154952,0.0154952,0.0154952,3767620.711499,0
+MO.US,D,19700316,000000,0.0154952,0.0154952,0.0154952,0.0154952,5210535.6894057,0
+MO.US,D,19700317,000000,0.0154952,0.0154952,0.0154952,0.0154952,6573290.8086061,0
+MO.US,D,19700318,000000,0.0154952,0.0154952,0.0154952,0.0154952,4248589.2440352,0
+MO.US,D,19700319,000000,0.0154952,0.0154952,0.0154952,0.0154952,9539290.0034239,0
+MO.US,D,19700320,000000,0.0154952,0.0154952,0.0154952,0.0154952,7214592.6078744,0
+MO.US,D,19700323,000000,0.0154952,0.0154952,0.0154952,0.0154952,6813774.5537465,0
+MO.US,D,19700324,000000,0.0154952,0.0154952,0.0154952,0.0154952,4569242.22818,0
+MO.US,D,19700325,000000,0.0154952,0.0154952,0.0154952,0.0154952,31824357.119252,0
+MO.US,D,19700326,000000,0.0154952,0.0154952,0.0154952,0.0154952,12024319.623451,0
+MO.US,D,19700330,000000,0.0154952,0.0154952,0.0154952,0.0154952,12745775.027892,0
+MO.US,D,19700331,000000,0.0154952,0.0154952,0.0154952,0.0154952,2965996.0680519,0
+MO.US,D,19700401,000000,0.0154952,0.0154952,0.0154952,0.0154952,18116635.645988,0
+MO.US,D,19700402,000000,0.0154952,0.0154952,0.0154952,0.0154952,45532083.803792,0
+MO.US,D,19700403,000000,0.0154952,0.0154952,0.0154952,0.0154952,121686097.66309,0
+MO.US,D,19700406,000000,0.0154952,0.0154952,0.0154952,0.0154952,8897995.499943,0
+MO.US,D,19700407,000000,0.0154952,0.0154952,0.0154952,0.0154952,5451024.6458228,0
+MO.US,D,19700408,000000,0.0154952,0.0154952,0.0154952,0.0154952,7455079.4797809,0
+MO.US,D,19700409,000000,0.0154952,0.0154952,0.0154952,0.0154952,8897995.499943,0
+MO.US,D,19700410,000000,0.0154952,0.0154952,0.0103622,0.0103622,12585452.183715,0
+MO.US,D,19700413,000000,0.0103622,0.0154952,0.0103622,0.0103622,11062369.009058,0
+MO.US,D,19700414,000000,0.0103622,0.0103622,0.0103622,0.0103622,13387076.827161,0
+MO.US,D,19700415,000000,0.0103622,0.0103622,0.0103622,0.0103622,32786306.691388,0
+MO.US,D,19700416,000000,0.0103622,0.0103622,0.0103622,0.0103622,8016209.9555342,0
+MO.US,D,19700417,000000,0.0103622,0.0103622,0.0103622,0.0103622,4328758.4830396,0
+MO.US,D,19700420,000000,0.0103622,0.0154952,0.0103622,0.0154952,14349020.145766,0
+MO.US,D,19700421,000000,0.0154952,0.0154952,0.0103622,0.0103622,5531187.6312952,0
+MO.US,D,19700422,000000,0.0103622,0.0154952,0.0103622,0.0103622,10501237.491049,0
+MO.US,D,19700423,000000,0.0103622,0.0103622,0.0103622,0.0103622,5851828.108376,0
+MO.US,D,19700424,000000,0.0103622,0.0103622,0.0103622,0.0103622,8577341.4735427,0
+MO.US,D,19700427,000000,0.0103622,0.0103622,0.0103622,0.0103622,10180582.422394,0
+MO.US,D,19700428,000000,0.0103622,0.0103622,0.0103622,0.0103622,12585452.183715,0
+MO.US,D,19700429,000000,0.0103622,0.0103622,0.0103622,0.0103622,14188694.174821,0
+MO.US,D,19700430,000000,0.0103622,0.0103622,0.0103622,0.0103622,4328758.4830396,0
+MO.US,D,19700501,000000,0.0103622,0.0103622,0.0103622,0.0103622,6412970.048938,0
+MO.US,D,19700504,000000,0.0103622,0.0103622,0.0103622,0.0103622,9539290.0034239,0
+MO.US,D,19700505,000000,0.0103622,0.0103622,0.0103622,0.0103622,6332809.1479763,0
+MO.US,D,19700506,000000,0.0103622,0.0103622,0.0103622,0.0103622,12665613.084675,0
+MO.US,D,19700507,000000,0.0103622,0.0103622,0.0103622,0.0103622,21002470.813078,0
+MO.US,D,19700508,000000,0.0103622,0.0103622,0.0103622,0.0103622,1122268.2472939,0
+MO.US,D,19700511,000000,0.0103622,0.0103622,0.0103622,0.0103622,3687458.7682819,0
+MO.US,D,19700512,000000,0.0103622,0.0103622,0.0103622,0.0103622,5210535.6894057,0
+MO.US,D,19700513,000000,0.0103622,0.0103622,0.0103622,0.0103622,12104477.397646,0
+MO.US,D,19700514,000000,0.0103622,0.0103622,0.0103622,0.0103622,8336852.5171256,0
+MO.US,D,19700515,000000,0.0103622,0.0103622,0.0103622,0.0103622,6412970.048938,0
+MO.US,D,19700518,000000,0.0103622,0.0103622,0.0103622,0.0103622,2965996.0680519,0
+MO.US,D,19700519,000000,0.0103622,0.0103622,0.0103622,0.0103622,8176535.9264789,0
+MO.US,D,19700520,000000,0.0103622,0.0103622,0.0103622,0.0103622,13868048.486464,0
+MO.US,D,19700521,000000,0.0103622,0.0103622,0.0103622,0.0103622,41443814.277169,0
+MO.US,D,19700522,000000,0.0103622,0.0103622,0.0103622,0.0103622,10020263.747237,0
+MO.US,D,19700525,000000,0.0103622,0.0103622,0.0103622,0.0103622,7294751.4243254,0
+MO.US,D,19700526,000000,0.0103622,0.0103622,0.0103622,0.0103622,9940099.7195091,0
+MO.US,D,19700527,000000,0.0103622,0.0103622,0.0103622,0.0103622,9779772.706309,0
+MO.US,D,19700528,000000,0.0103622,0.0154952,0.0103622,0.0154952,13787880.289714,0
+MO.US,D,19700529,000000,0.0154952,0.0154952,0.0154952,0.0154952,30621932.140017,0
+MO.US,D,19700601,000000,0.0154952,0.0154952,0.0154952,0.0154952,29339332.710502,0
+MO.US,D,19700602,000000,0.0154952,0.0154952,0.0154952,0.0154952,32625982.804954,0
+MO.US,D,19700603,000000,0.0154952,0.0154952,0.0154952,0.0154952,32706143.705915,0
+MO.US,D,19700604,000000,0.0154952,0.0154952,0.0154952,0.0154952,45532083.803792,0
+MO.US,D,19700605,000000,0.0154952,0.0154952,0.0154952,0.0154952,65251960.398631,0
+MO.US,D,19700608,000000,0.0154952,0.0154952,0.0154952,0.0154952,63809045.420724,0
+MO.US,D,19700609,000000,0.0154952,0.0154952,0.0154952,0.0154952,29339332.710502,0
+MO.US,D,19700610,000000,0.0154952,0.0154952,0.0154952,0.0154952,14990312.564736,0
+MO.US,D,19700611,000000,0.0154952,0.0154952,0.0154952,0.0154952,10982210.192607,0
+MO.US,D,19700612,000000,0.0154952,0.0154952,0.0154952,0.0154952,21723935.597819,0
+MO.US,D,19700615,000000,0.0154952,0.0154952,0.0154952,0.0154952,16914203.370967,0
+MO.US,D,19700616,000000,0.0154952,0.0154952,0.0154952,0.0154952,21242956.642729,0
+MO.US,D,19700617,000000,0.0154952,0.0154952,0.0154952,0.0154952,27495612.185531,0
+MO.US,D,19700618,000000,0.0154952,0.0154952,0.0154952,0.0154952,27014631.145931,0
+MO.US,D,19700619,000000,0.0154952,0.0154952,0.0154952,0.0154952,17475336.973486,0
+MO.US,D,19700622,000000,0.0154952,0.0154952,0.0154952,0.0154952,17154694.411894,0
+MO.US,D,19700623,000000,0.0154952,0.0154952,0.0154952,0.0154952,17315018.298328,0
+MO.US,D,19700624,000000,0.0154952,0.0154952,0.0154952,0.0154952,20200849.296397,0
+MO.US,D,19700625,000000,0.0154952,0.0154952,0.0154952,0.0154952,22044581.286177,0
+MO.US,D,19700626,000000,0.0154952,0.0154952,0.0154952,0.0154952,15551448.251766,0
+MO.US,D,19700629,000000,0.0154952,0.0154952,0.0154952,0.0154952,6813774.5537465,0
+MO.US,D,19700630,000000,0.0154952,0.0154952,0.0154952,0.0154952,9619450.9043856,0
+MO.US,D,19700701,000000,0.0154952,0.0154952,0.0154952,0.0154952,6172482.1347762,0
+MO.US,D,19700702,000000,0.0154952,0.0154952,0.0154952,0.0154952,21964416.216193,0
+MO.US,D,19700706,000000,0.0154952,0.0154952,0.0154952,0.0154952,12585452.183715,0
+MO.US,D,19700707,000000,0.0154952,0.0154952,0.0154952,0.0154952,33587930.29258,0
+MO.US,D,19700708,000000,0.0154952,0.0154952,0.0154952,0.0154952,18677772.375273,0
+MO.US,D,19700709,000000,0.0154952,0.0154952,0.0154952,0.0154952,17154694.411894,0
+MO.US,D,19700710,000000,0.0154952,0.0154952,0.0154952,0.0154952,29419499.864996,0
+MO.US,D,19700713,000000,0.0154952,0.0154952,0.0154952,0.0154952,11783834.836055,0
+MO.US,D,19700714,000000,0.0154952,0.0154952,0.0154952,0.0154952,8897995.499943,0
+MO.US,D,19700715,000000,0.0154952,0.0154952,0.0154952,0.0154952,11463180.809654,0
+MO.US,D,19700716,000000,0.0154952,0.0154952,0.0154952,0.0154952,28698036.12251,0
+MO.US,D,19700717,000000,0.0154952,0.0154952,0.0154952,0.0154952,11302863.176752,0
+MO.US,D,19700720,000000,0.0154952,0.0154952,0.0154952,0.0154952,20521503.322798,0
+MO.US,D,19700721,000000,0.0154952,0.0154952,0.0154952,0.0154952,13787880.289714,0
+MO.US,D,19700722,000000,0.0154952,0.0154952,0.0154952,0.0154952,9619450.9043856,0
+MO.US,D,19700723,000000,0.0154952,0.0154952,0.0154952,0.0154952,19880210.903827,0
+MO.US,D,19700724,000000,0.0154952,0.0154952,0.0154952,0.0154952,4649405.2136524,0
+MO.US,D,19700727,000000,0.0154952,0.0154952,0.0154952,0.0154952,6813774.5537465,0
+MO.US,D,19700728,000000,0.0154952,0.0154952,0.0154952,0.0154952,63328070.634656,0
+MO.US,D,19700729,000000,0.0154952,0.0154952,0.0154952,0.0154952,39199278.824836,0
+MO.US,D,19700730,000000,0.0154952,0.0154952,0.0154952,0.0154952,65973416.845329,0
+MO.US,D,19700731,000000,0.0154952,0.0154952,0.0154952,0.0154952,24930418.537777,0
+MO.US,D,19700803,000000,0.0154952,0.0154952,0.0154952,0.0154952,21002470.813078,0
+MO.US,D,19700804,000000,0.0154952,0.0154952,0.0154952,0.0154952,32545825.030759,0
+MO.US,D,19700805,000000,0.0154952,0.0154952,0.0154952,0.0154952,21242956.642729,0
+MO.US,D,19700806,000000,0.0154952,0.0154952,0.0154952,0.0154952,42325598.779322,0
+MO.US,D,19700807,000000,0.0154952,0.0154952,0.0154952,0.0154952,15551448.251766,0
+MO.US,D,19700810,000000,0.0154952,0.0154952,0.0154952,0.0154952,24529604.652671,0
+MO.US,D,19700811,000000,0.0154952,0.0154952,0.0154952,0.0154952,24529604.652671,0
+MO.US,D,19700812,000000,0.0154952,0.0154952,0.0154952,0.0154952,26453503.796944,0
+MO.US,D,19700813,000000,0.0154952,0.0154952,0.0154952,0.0154952,12024319.623451,0
+MO.US,D,19700814,000000,0.0154952,0.0154952,0.0154952,0.0154952,7214592.6078744,0
+MO.US,D,19700817,000000,0.0154952,0.0154952,0.0154952,0.0154952,3687458.7682819,0
+MO.US,D,19700818,000000,0.0154952,0.0154952,0.0154952,0.0154952,17395180.241545,0
+MO.US,D,19700819,000000,0.0154952,0.0154952,0.0154952,0.0154952,28778200.150238,0
+MO.US,D,19700820,000000,0.0154952,0.0154952,0.0154952,0.0154952,7775719.9568616,0
+MO.US,D,19700821,000000,0.0154952,0.0154952,0.0154952,0.0154952,43447863.89985,0
+MO.US,D,19700824,000000,0.0154952,0.0154952,0.0154952,0.0154952,71023631.775067,0
+MO.US,D,19700825,000000,0.0154952,0.0154952,0.0154952,0.0154952,55552348.593284,0
+MO.US,D,19700826,000000,0.0154952,0.0154952,0.0154952,0.0154952,61083534.140069,0
+MO.US,D,19700827,000000,0.0154952,0.0154952,0.0154952,0.0154952,55472186.650067,0
+MO.US,D,19700828,000000,0.0154952,0.0154952,0.0154952,0.0154952,25010574.227463,0
+MO.US,D,19700831,000000,0.0154952,0.0154952,0.0154952,0.0154952,8176535.9264789,0
+MO.US,D,19700901,000000,0.0154952,0.0154952,0.0154952,0.0154952,18838097.303962,0
+MO.US,D,19700902,000000,0.0154952,0.0154952,0.0154952,0.0154952,23808152.374994,0
+MO.US,D,19700903,000000,0.0154952,0.0154952,0.0154952,0.0154952,10821886.306173,0
+MO.US,D,19700904,000000,0.0154952,0.0154952,0.0154952,0.0154952,17475336.973486,0
+MO.US,D,19700908,000000,0.0154952,0.0154952,0.0154952,0.0154952,11783834.836055,0
+MO.US,D,19700909,000000,0.0154952,0.0154952,0.0154952,0.0154952,31263225.601243,0
+MO.US,D,19700910,000000,0.0154952,0.0154952,0.0154952,0.0154952,46333706.362728,0
+MO.US,D,19700911,000000,0.0154952,0.0154952,0.0154952,0.0154952,48177433.14123,0
+MO.US,D,19700914,000000,0.0154952,0.0154952,0.0154952,0.0154952,27816255.789378,0
+MO.US,D,19700915,000000,0.0154952,0.0154952,0.0154952,0.0154952,5691506.3064526,0
+MO.US,D,19700916,000000,0.0154952,0.0154952,0.0154952,0.0154952,44009004.798157,0
+MO.US,D,19700917,000000,0.0154952,0.0154952,0.0154952,0.0154952,28858358.966689,0
+MO.US,D,19700918,000000,0.0154952,0.0154952,0.0154952,0.0154952,43367702.998888,0
+MO.US,D,19700921,000000,0.0154952,0.0154952,0.0154952,0.0154952,29579820.624664,0
+MO.US,D,19700922,000000,0.0154952,0.0154952,0.0154952,0.0154952,20521503.322798,0
+MO.US,D,19700923,000000,0.0154952,0.0154952,0.0154952,0.0154952,183010107.21026,0
+MO.US,D,19700924,000000,0.0154952,0.0154952,0.0154952,0.0154952,93148373.962205,0
+MO.US,D,19700925,000000,0.0154952,0.0154952,0.0154952,0.0154952,45051113.186745,0
+MO.US,D,19700928,000000,0.0154952,0.0154952,0.0154952,0.0154952,24529604.652671,0
+MO.US,D,19700929,000000,0.0154952,0.0154952,0.0154952,0.0154952,42325598.779322,0
+MO.US,D,19700930,000000,0.0154952,0.0154952,0.0154952,0.0154952,30140949.015906,0
+MO.US,D,19701001,000000,0.0154952,0.0154952,0.0154952,0.0154952,40802519.773688,0
+MO.US,D,19701002,000000,0.0154952,0.0154952,0.0154952,0.0154952,25972525.884109,0
+MO.US,D,19701005,000000,0.0154952,0.0154952,0.0154952,0.0154952,176917795.35673,0
+MO.US,D,19701006,000000,0.0154952,0.0154952,0.0154952,0.0154952,84971832.824449,0
+MO.US,D,19701007,000000,0.0154952,0.0154952,0.0154952,0.0154952,29820312.707847,0
+MO.US,D,19701008,000000,0.0154952,0.0154952,0.0154952,0.0154952,27094796.215914,0
+MO.US,D,19701009,000000,0.0154952,0.0154952,0.0154952,0.0154952,24128795.978841,0
+MO.US,D,19701012,000000,0.0154952,0.0154952,0.0154952,0.0154952,22124741.144883,0
+MO.US,D,19701013,000000,0.0154952,0.0154952,0.0154952,0.0154952,26453503.796944,0
+MO.US,D,19701014,000000,0.0154952,0.0154952,0.0154952,0.0154952,54590401.105658,0
+MO.US,D,19701015,000000,0.0154952,0.0206283,0.0154952,0.0154952,19158749.245853,0
+MO.US,D,19701016,000000,0.0154952,0.0206283,0.0154952,0.0154952,12425125.170514,0
+MO.US,D,19701019,000000,0.0154952,0.0154952,0.0154952,0.0154952,58598505.562297,0
+MO.US,D,19701020,000000,0.0154952,0.0154952,0.0154952,0.0154952,21323126.923989,0
+MO.US,D,19701021,000000,0.0154952,0.0154952,0.0154952,0.0154952,17715825.929903,0
+MO.US,D,19701022,000000,0.0154952,0.0154952,0.0154952,0.0154952,75352390.258107,0
+MO.US,D,19701023,000000,0.0154952,0.0154952,0.0154952,0.0154952,40962839.491101,0
+MO.US,D,19701026,000000,0.0154952,0.0154952,0.0154952,0.0154952,44730451.864557,0
+MO.US,D,19701027,000000,0.0154952,0.0154952,0.0154952,0.0154952,15631610.194983,0
+MO.US,D,19701028,000000,0.0154952,0.0154952,0.0154952,0.0154952,17315018.298328,0
+MO.US,D,19701029,000000,0.0154952,0.0154952,0.0154952,0.0154952,45211433.946413,0
+MO.US,D,19701030,000000,0.0154952,0.0206283,0.0154952,0.0206283,38638141.053296,0
+MO.US,D,19701102,000000,0.0206283,0.0206283,0.0206283,0.0206283,16593559.767119,0
+MO.US,D,19701103,000000,0.0206283,0.0206283,0.0206283,0.0206283,36553925.318377,0
+MO.US,D,19701104,000000,0.0206283,0.0206283,0.0206283,0.0206283,35832464.702656,0
+MO.US,D,19701105,000000,0.0206283,0.0206283,0.0206283,0.0206283,23808152.374994,0
+MO.US,D,19701106,000000,0.0206283,0.0206283,0.0206283,0.0206283,22926372.041861,0
+MO.US,D,19701109,000000,0.0206283,0.0206283,0.0206283,0.0206283,32706143.705915,0
+MO.US,D,19701110,000000,0.0206283,0.0206283,0.0206283,0.0206283,35591981.999772,0
+MO.US,D,19701111,000000,0.0206283,0.0206283,0.0206283,0.0206283,32305335.032086,0
+MO.US,D,19701112,000000,0.0206283,0.0206283,0.0206283,0.0206283,35030849.439508,0
+MO.US,D,19701113,000000,0.0206283,0.0206283,0.0206283,0.0206283,18036479.956303,0
+MO.US,D,19701117,000000,0.0206283,0.0206283,0.0206283,0.0206283,23487503.55987,0
+MO.US,D,19701118,000000,0.0206283,0.0206283,0.0206283,0.0206283,25170906.451939,0
+MO.US,D,19701119,000000,0.0206283,0.0206283,0.0206283,0.0206283,33026794.605549,0
+MO.US,D,19701120,000000,0.0206283,0.0206283,0.0206283,0.0206283,42806566.269603,0
+MO.US,D,19701123,000000,0.0206283,0.0206283,0.0206283,0.0206283,42165273.850633,0
+MO.US,D,19701124,000000,0.0206283,0.0206283,0.0206283,0.0206283,10741723.320701,0
+MO.US,D,19701125,000000,0.0206283,0.0206283,0.0206283,0.0206283,41764466.219059,0
+MO.US,D,19701127,000000,0.0206283,0.0206283,0.0206283,0.0206283,21403284.698185,0
+MO.US,D,19701130,000000,0.0206283,0.0206283,0.0206283,0.0206283,39840569.159297,0
+MO.US,D,19701201,000000,0.0206283,0.0206283,0.0206283,0.0206283,37435705.651508,0
+MO.US,D,19701202,000000,0.0206283,0.0206283,0.0206283,0.0206283,20120689.43769,0
+MO.US,D,19701203,000000,0.0206283,0.0206283,0.0206283,0.0206283,67015523.149406,0
+MO.US,D,19701204,000000,0.0206283,0.0206283,0.0206283,0.0206283,40722354.703705,0
+MO.US,D,19701207,000000,0.0206283,0.0206283,0.0206283,0.0206283,31183056.362238,0
+MO.US,D,19701208,000000,0.0206283,0.0206283,0.0206283,0.0206283,41684304.275842,0
+MO.US,D,19701209,000000,0.0206283,0.0206283,0.0206283,0.0206283,18597613.558823,0
+MO.US,D,19701210,000000,0.0206283,0.0206283,0.0206283,0.0206283,22766046.070917,0
+MO.US,D,19701211,000000,0.0206283,0.0206283,0.0206283,0.0206283,20200849.296397,0
+MO.US,D,19701214,000000,0.0206283,0.0206283,0.0206283,0.0206283,24850261.805837,0
+MO.US,D,19701215,000000,0.0206283,0.0206283,0.0206283,0.0206283,41523974.135875,0
+MO.US,D,19701216,000000,0.0206283,0.0206283,0.0206283,0.0206283,12264803.36859,0
+MO.US,D,19701217,000000,0.0206283,0.0206283,0.0206283,0.0206283,18998420.148141,0
+MO.US,D,19701218,000000,0.0206283,0.0206283,0.0206283,0.0206283,20922310.954371,0
+MO.US,D,19701221,000000,0.0206283,0.0206283,0.0206283,0.0206283,26132851.855054,0
+MO.US,D,19701222,000000,0.0206283,0.0206283,0.0206283,0.0206283,28858358.966689,0
+MO.US,D,19701223,000000,0.0206283,0.0206283,0.0206283,0.0206283,26052686.785071,0
+MO.US,D,19701224,000000,0.0206283,0.0206283,0.0206283,0.0206283,32465655.791754,0
+MO.US,D,19701228,000000,0.0206283,0.0206283,0.0206283,0.0206283,4970052.9865206,0
+MO.US,D,19701229,000000,0.0206283,0.0206283,0.0206283,0.0206283,33026794.605549,0
+MO.US,D,19701230,000000,0.0206283,0.0206283,0.0206283,0.0206283,20681828.251487,0
+MO.US,D,19701231,000000,0.0206283,0.0206283,0.0206283,0.0206283,19158749.245853,0
+MO.US,D,19710104,000000,0.0206283,0.0206283,0.0206283,0.0206283,15391124.365332,0
+MO.US,D,19710105,000000,0.0206283,0.0206283,0.0206283,0.0206283,17475336.973486,0
+MO.US,D,19710106,000000,0.0206283,0.0206283,0.0206283,0.0206283,24289116.738509,0
+MO.US,D,19710107,000000,0.0206283,0.0206283,0.0206283,0.0206283,10501237.491049,0
+MO.US,D,19710108,000000,0.0206283,0.0206283,0.0206283,0.0206283,8897995.499943,0
+MO.US,D,19710111,000000,0.0206283,0.0206283,0.0206283,0.0206283,12344967.396319,0
+MO.US,D,19710112,000000,0.0206283,0.0206283,0.0206283,0.0206283,11302863.176752,0
+MO.US,D,19710113,000000,0.0206283,0.0206283,0.0206283,0.0206283,16272906.782975,0
+MO.US,D,19710114,000000,0.0206283,0.0206283,0.0206283,0.0206283,26213012.756016,0
+MO.US,D,19710115,000000,0.0206283,0.0206283,0.0206283,0.0206283,19719878.67935,0
+MO.US,D,19710118,000000,0.0206283,0.0206283,0.0206283,0.0206283,20922310.954371,0
+MO.US,D,19710119,000000,0.0206283,0.0206283,0.0206283,0.0206283,29499661.808213,0
+MO.US,D,19710120,000000,0.0206283,0.0206283,0.0206283,0.0206283,19880210.903827,0
+MO.US,D,19710121,000000,0.0206283,0.0206283,0.0206283,0.0206283,43127218.211493,0
+MO.US,D,19710122,000000,0.0206283,0.0206283,0.0206283,0.0206283,53788790.011531,0
+MO.US,D,19710125,000000,0.0206283,0.0206283,0.0206283,0.0206283,10661558.250718,0
+MO.US,D,19710126,000000,0.0206283,0.0206283,0.0206283,0.0206283,39199278.824836,0
+MO.US,D,19710127,000000,0.0206283,0.0206283,0.0206283,0.0206283,50822777.267393,0
+MO.US,D,19710128,000000,0.0206283,0.0206283,0.0206283,0.0206283,19960367.635768,0
+MO.US,D,19710129,000000,0.0206283,0.0206283,0.0206283,0.0206283,29499661.808213,0
+MO.US,D,19710201,000000,0.0206283,0.0206283,0.0206283,0.0206283,55231698.735905,0
+MO.US,D,19710202,000000,0.0206283,0.0206283,0.0206283,0.0206283,77035801.488217,0
+MO.US,D,19710203,000000,0.0206283,0.0206283,0.0206283,0.0206283,30942573.659354,0
+MO.US,D,19710204,000000,0.0206283,0.0206283,0.0206283,0.0206283,48738568.82826,0
+MO.US,D,19710205,000000,0.0206283,0.0206283,0.0206283,0.0206283,23487503.55987,0
+MO.US,D,19710208,000000,0.0206283,0.0206283,0.0206283,0.0206283,26373338.726961,0
+MO.US,D,19710209,000000,0.0206283,0.0206283,0.0206283,0.0206283,37515873.848257,0
+MO.US,D,19710210,000000,0.0206283,0.0206283,0.0206283,0.0206283,11222697.064513,0
+MO.US,D,19710211,000000,0.0206283,0.0206283,0.0206283,0.0206283,13787880.289714,0
+MO.US,D,19710212,000000,0.0206283,0.0206283,0.0206283,0.0206283,15471292.562081,0
+MO.US,D,19710216,000000,0.0206283,0.0206283,0.0206283,0.0206283,15150644.789213,0
+MO.US,D,19710217,000000,0.0206283,0.0206283,0.0206283,0.0206283,20441338.252814,0
+MO.US,D,19710218,000000,0.0206283,0.0206283,0.0206283,0.0206283,11783834.836055,0
+MO.US,D,19710219,000000,0.0206283,0.0206283,0.0206283,0.0206283,19719878.67935,0
+MO.US,D,19710222,000000,0.0206283,0.0206283,0.0206283,0.0206283,22846200.718347,0
+MO.US,D,19710223,000000,0.0206283,0.0206283,0.0206283,0.0206283,48257597.168958,0
+MO.US,D,19710224,000000,0.0206283,0.0206283,0.0206283,0.0206283,35111005.129193,0
+MO.US,D,19710225,000000,0.0206283,0.0206283,0.0206283,0.0206283,9218640.1460451,0
+MO.US,D,19710226,000000,0.0206283,0.0206283,0.0206283,0.0206283,26613822.472101,0
+MO.US,D,19710301,000000,0.0206283,0.0206283,0.0206283,0.0206283,17475336.973486,0
+MO.US,D,19710302,000000,0.0206283,0.0206283,0.0206283,0.0206283,4889892.0855589,0
+MO.US,D,19710303,000000,0.0206283,0.0206283,0.0206283,0.0206283,15070479.71923,0
+MO.US,D,19710304,000000,0.0206283,0.0206283,0.0206283,0.0206283,25812201.997675,0
+MO.US,D,19710305,000000,0.0206283,0.0206283,0.0206283,0.0206283,61163693.998775,0
+MO.US,D,19710308,000000,0.0206283,0.0259342,0.0206283,0.0259342,25090741.381956,0
+MO.US,D,19710309,000000,0.0259342,0.0259342,0.0259342,0.0259342,21563610.66913,0
+MO.US,D,19710310,000000,0.0259342,0.0259342,0.0259342,0.0259342,26213012.756016,0
+MO.US,D,19710311,000000,0.0259342,0.0259342,0.0259342,0.0259342,12986272.322352,0
+MO.US,D,19710312,000000,0.0259342,0.0259342,0.0259342,0.0259342,15872092.897868,0
+MO.US,D,19710315,000000,0.0259342,0.0259342,0.0259342,0.0259342,22044581.286177,0
+MO.US,D,19710316,000000,0.0259342,0.0259342,0.0259342,0.0259342,24289116.738509,0
+MO.US,D,19710317,000000,0.0259342,0.0259342,0.0259342,0.0259342,25491555.267062,0
+MO.US,D,19710318,000000,0.0259342,0.0259342,0.0259342,0.0259342,23968473.134662,0
+MO.US,D,19710319,000000,0.0259342,0.0259342,0.0259342,0.0259342,17876150.858592,0
+MO.US,D,19710322,000000,0.0259342,0.0259342,0.0259342,0.0259342,8897995.499943,0
+MO.US,D,19710323,000000,0.0259342,0.0259342,0.0259342,0.0259342,16272906.782975,0
+MO.US,D,19710324,000000,0.0259342,0.0259342,0.0259342,0.0259342,32866469.67686,0
+MO.US,D,19710325,000000,0.0259342,0.0259342,0.0259342,0.0259342,31423545.318656,0
+MO.US,D,19710326,000000,0.0259342,0.0259342,0.0259342,0.0259342,23888310.14919,0
+MO.US,D,19710329,000000,0.0259342,0.0259342,0.0259342,0.0259342,24529604.652671,0
+MO.US,D,19710330,000000,0.0259342,0.0259342,0.0259342,0.0259342,25651874.984475,0
+MO.US,D,19710331,000000,0.0259342,0.0259342,0.0259342,0.0259342,21884258.441998,0
+MO.US,D,19710401,000000,0.0259342,0.0259342,0.0259342,0.0259342,20521503.322798,0
+MO.US,D,19710402,000000,0.0259342,0.0259342,0.0259342,0.0259342,5290700.7593888,0
+MO.US,D,19710405,000000,0.0259342,0.0259342,0.0259342,0.0259342,8016209.9555342,0
+MO.US,D,19710406,000000,0.0259342,0.0259342,0.0259342,0.0259342,15631610.194983,0
+MO.US,D,19710407,000000,0.0259342,0.0259342,0.0259342,0.0259342,12104477.397646,0
+MO.US,D,19710408,000000,0.0259342,0.0259342,0.0259342,0.0259342,53468133.900619,0
+MO.US,D,19710412,000000,0.0259342,0.0259342,0.0259342,0.0259342,37996838.211772,0
+MO.US,D,19710413,000000,0.0259342,0.0259342,0.0259342,0.0259342,34068898.825116,0
+MO.US,D,19710414,000000,0.0259342,0.0259342,0.0259342,0.0259342,30301282.282638,0
+MO.US,D,19710415,000000,0.0259342,0.0259342,0.0259342,0.0259342,20681828.251487,0
+MO.US,D,19710416,000000,0.0259342,0.0259342,0.0259342,0.0259342,48257597.168958,0
+MO.US,D,19710419,000000,0.0259342,0.0259342,0.0259342,0.0259342,41363648.164931,0
+MO.US,D,19710420,000000,0.0259342,0.0259342,0.0259342,0.0259342,12665613.084675,0
+MO.US,D,19710421,000000,0.0259342,0.0259342,0.0259342,0.0259342,6172482.1347762,0
+MO.US,D,19710422,000000,0.0259342,0.0259342,0.0259342,0.0259342,10902048.24939,0
+MO.US,D,19710423,000000,0.0259342,0.0259342,0.0259342,0.0259342,14589504.933162,0
+MO.US,D,19710426,000000,0.0259342,0.0259342,0.0259342,0.0259342,19319072.090031,0
+MO.US,D,19710427,000000,0.0259342,0.0259342,0.0259342,0.0259342,18437284.461111,0
+MO.US,D,19710428,000000,0.0259342,0.0259342,0.0259342,0.0259342,37355543.708291,0
+MO.US,D,19710429,000000,0.0259342,0.0259342,0.0259342,0.0259342,27335282.045565,0
+MO.US,D,19710430,000000,0.0259342,0.0259342,0.0259342,0.0259342,22204903.088099,0
+MO.US,D,19710503,000000,0.0259342,0.0259342,0.0259342,0.0259342,14268856.118038,0
+MO.US,D,19710504,000000,0.0259342,0.0259342,0.0259342,0.0259342,14268856.118038,0
+MO.US,D,19710505,000000,0.0259342,0.0259342,0.0259342,0.0259342,16994365.314184,0
+MO.US,D,19710506,000000,0.0259342,0.0259342,0.0259342,0.0259342,23487503.55987,0
+MO.US,D,19710507,000000,0.0259342,0.0259342,0.0259342,0.0259342,16272906.782975,0
+MO.US,D,19710510,000000,0.0259342,0.0259342,0.0259342,0.0259342,24930418.537777,0
+MO.US,D,19710511,000000,0.0259342,0.0259342,0.0259342,0.0259342,24930418.537777,0
+MO.US,D,19710512,000000,0.0259342,0.0259342,0.0259342,0.0259342,10661558.250718,0
+MO.US,D,19710513,000000,0.0259342,0.0259342,0.0259342,0.0259342,26052686.785071,0
+MO.US,D,19710514,000000,0.0259342,0.0259342,0.0259342,0.0259342,11463180.809654,0
+MO.US,D,19710517,000000,0.0259342,0.0259342,0.0259342,0.0259342,12585452.183715,0
+MO.US,D,19710518,000000,0.0259342,0.0259342,0.0259342,0.0259342,65893260.113388,0
+MO.US,D,19710519,000000,0.0259342,0.0259342,0.0259342,0.0259342,24449446.878475,0
+MO.US,D,19710520,000000,0.0259342,0.0259342,0.0259342,0.0259342,38237327.16819,0
+MO.US,D,19710521,000000,0.0259342,0.0259342,0.0259342,0.0259342,12024319.623451,0
+MO.US,D,19710524,000000,0.0259342,0.0259342,0.0259342,0.0259342,34309383.612512,0
+MO.US,D,19710525,000000,0.0259342,0.0259342,0.0259342,0.0259342,18116635.645988,0
+MO.US,D,19710526,000000,0.0259342,0.0259342,0.0259342,0.0259342,9539290.0034239,0
+MO.US,D,19710527,000000,0.0259342,0.0259342,0.0259342,0.0259342,11062369.009058,0
+MO.US,D,19710528,000000,0.0259342,0.0259342,0.0259342,0.0259342,17395180.241545,0
+MO.US,D,19710601,000000,0.0259342,0.0259342,0.0259342,0.0259342,16994365.314184,0
+MO.US,D,19710602,000000,0.0259342,0.0259342,0.0259342,0.0259342,18918265.500712,0
+MO.US,D,19710603,000000,0.0259342,0.0259342,0.0259342,0.0259342,27014631.145931,0
+MO.US,D,19710604,000000,0.0259342,0.0259342,0.0259342,0.0259342,21242956.642729,0
+MO.US,D,19710607,000000,0.0259342,0.0259342,0.0259342,0.0259342,14509337.778667,0
+MO.US,D,19710608,000000,0.0259342,0.0259342,0.0259342,0.0259342,14749830.904106,0
+MO.US,D,19710609,000000,0.0259342,0.0259342,0.0259342,0.0259342,16914203.370967,0
+MO.US,D,19710610,000000,0.0259342,0.0259342,0.0259342,0.0259342,18116635.645988,0
+MO.US,D,19710611,000000,0.0259342,0.0259342,0.0259342,0.0259342,34389548.682494,0
+MO.US,D,19710614,000000,0.0259342,0.0259342,0.0259342,0.0259342,14910153.748285,0
+MO.US,D,19710615,000000,0.0259342,0.0259342,0.0259342,0.0259342,14749830.904106,0
+MO.US,D,19710616,000000,0.0259342,0.0259342,0.0259342,0.0259342,17234854.2706,0
+MO.US,D,19710617,000000,0.0259342,0.0259342,0.0259342,0.0259342,6813774.5537465,0
+MO.US,D,19710618,000000,0.0259342,0.0259342,0.0259342,0.0259342,25090741.381956,0
+MO.US,D,19710621,000000,0.0259342,0.0259342,0.0259342,0.0259342,32145004.89212,0
+MO.US,D,19710622,000000,0.0259342,0.0259342,0.0259342,0.0259342,36233275.460997,0
+MO.US,D,19710623,000000,0.0259342,0.0259342,0.0259342,0.0259342,37756358.635653,0
+MO.US,D,19710624,000000,0.0259342,0.0259342,0.0259342,0.0259342,16112591.234584,0
+MO.US,D,19710625,000000,0.0259342,0.0259342,0.0259342,0.0259342,10741723.320701,0
+MO.US,D,19710628,000000,0.0259342,0.0259342,0.0259342,0.0259342,3366812.0376691,0
+MO.US,D,19710629,000000,0.0259342,0.0259342,0.0259342,0.0259342,5451024.6458228,0
+MO.US,D,19710630,000000,0.0259342,0.0259342,0.0259342,0.0259342,17956312.801809,0
+MO.US,D,19710701,000000,0.0259342,0.0259342,0.0259342,0.0259342,9859945.0720795,0
+MO.US,D,19710702,000000,0.0259342,0.0259342,0.0259342,0.0259342,9459128.0602068,0
+MO.US,D,19710706,000000,0.0259342,0.0259342,0.0259342,0.0259342,12024319.623451,0
+MO.US,D,19710707,000000,0.0259342,0.0259342,0.0259342,0.0259342,15471292.562081,0
+MO.US,D,19710708,000000,0.0259342,0.0259342,0.0259342,0.0259342,15391124.365332,0
+MO.US,D,19710709,000000,0.0259342,0.0259342,0.0259342,0.0259342,15230798.394388,0
+MO.US,D,19710712,000000,0.0259342,0.0259342,0.0259342,0.0259342,37596027.453431,0
+MO.US,D,19710713,000000,0.0259342,0.0259342,0.0259342,0.0259342,67656824.948674,0
+MO.US,D,19710714,000000,0.0259342,0.0259342,0.0259342,0.0259342,50582299.775785,0
+MO.US,D,19710715,000000,0.0259342,0.0259342,0.0259342,0.0259342,13467235.643613,0
+MO.US,D,19710716,000000,0.0259342,0.0259342,0.0259342,0.0259342,25651874.984475,0
+MO.US,D,19710719,000000,0.0259342,0.0259342,0.0259342,0.0259342,9859945.0720795,0
+MO.US,D,19710720,000000,0.0259342,0.0259342,0.0259342,0.0259342,14910153.748285,0
+MO.US,D,19710721,000000,0.0259342,0.0259342,0.0259342,0.0259342,3286646.967686,0
+MO.US,D,19710722,000000,0.0259342,0.0259342,0.0259342,0.0259342,10340911.520105,0
+MO.US,D,19710723,000000,0.0259342,0.0259342,0.0259342,0.0259342,25892362.898637,0
+MO.US,D,19710726,000000,0.0259342,0.0259342,0.0259342,0.0259342,8897995.499943,0
+MO.US,D,19710727,000000,0.0259342,0.0259342,0.0259342,0.0259342,16834046.639026,0
+MO.US,D,19710728,000000,0.0259342,0.0259342,0.0259342,0.0259342,9459128.0602068,0
+MO.US,D,19710729,000000,0.0259342,0.0259342,0.0259342,0.0259342,6733615.7372955,0
+MO.US,D,19710730,000000,0.0259342,0.0259342,0.0259342,0.0259342,6893939.6237296,0
+MO.US,D,19710802,000000,0.0259342,0.0259342,0.0259342,0.0259342,9859945.0720795,0
+MO.US,D,19710803,000000,0.0259342,0.0259342,0.0259342,0.0259342,12505294.409519,0
+MO.US,D,19710804,000000,0.0259342,0.0259342,0.0259342,0.0259342,20040533.748006,0
+MO.US,D,19710805,000000,0.0259342,0.0259342,0.0259342,0.0259342,12505294.409519,0
+MO.US,D,19710806,000000,0.0259342,0.0259342,0.0259342,0.0259342,28056747.872561,0
+MO.US,D,19710809,000000,0.0259342,0.0259342,0.0259342,0.0259342,13547398.629085,0
+MO.US,D,19710810,000000,0.0259342,0.0259342,0.0259342,0.0259342,43928843.897196,0
+MO.US,D,19710811,000000,0.0259342,0.0259342,0.0259342,0.0259342,35992792.758113,0
+MO.US,D,19710812,000000,0.0259342,0.0259342,0.0259342,0.0259342,23888310.14919,0
+MO.US,D,19710813,000000,0.0259342,0.0259342,0.0259342,0.0259342,15872092.897868,0
+MO.US,D,19710816,000000,0.0259342,0.0259342,0.0259342,0.0259342,25732043.181225,0
+MO.US,D,19710817,000000,0.0259342,0.0259342,0.0259342,0.0259342,37515873.848257,0
+MO.US,D,19710818,000000,0.0259342,0.0259342,0.0259342,0.0259342,19238909.104559,0
+MO.US,D,19710819,000000,0.0259342,0.0259342,0.0259342,0.0259342,13547398.629085,0
+MO.US,D,19710820,000000,0.0259342,0.0310001,0.0259342,0.0259342,22044581.286177,0
+MO.US,D,19710823,000000,0.0259342,0.0310001,0.0259342,0.0310001,30301282.282638,0
+MO.US,D,19710824,000000,0.0310001,0.0310001,0.0310001,0.0310001,13146583.701722,0
+MO.US,D,19710825,000000,0.0310001,0.0310001,0.0310001,0.0310001,19639725.074176,0
+MO.US,D,19710826,000000,0.0310001,0.0310001,0.0310001,0.0310001,9298800.0047514,0
+MO.US,D,19710827,000000,0.0310001,0.0310001,0.0310001,0.0310001,6893939.6237296,0
+MO.US,D,19710830,000000,0.0310001,0.0310001,0.0259342,0.0259342,7855886.0691001,0
+MO.US,D,19710831,000000,0.0259342,0.0310001,0.0259342,0.0259342,46093212.195034,0
+MO.US,D,19710901,000000,0.0259342,0.0310001,0.0259342,0.0259342,12264803.36859,0
+MO.US,D,19710902,000000,0.0259342,0.0259342,0.0259342,0.0259342,27976579.675813,0
+MO.US,D,19710903,000000,0.0259342,0.0310001,0.0259342,0.0310001,11302863.176752,0
+MO.US,D,19710907,000000,0.0310001,0.0310001,0.0310001,0.0310001,23567666.545343,0
+MO.US,D,19710908,000000,0.0310001,0.0310001,0.0310001,0.0310001,14509337.778667,0
+MO.US,D,19710909,000000,0.0310001,0.0310001,0.0310001,0.0310001,13627562.656812,0
+MO.US,D,19710910,000000,0.0310001,0.0310001,0.0310001,0.0310001,12184639.340863,0
+MO.US,D,19710913,000000,0.0310001,0.0310001,0.0310001,0.0310001,7775719.9568616,0
+MO.US,D,19710914,000000,0.0310001,0.0310001,0.0310001,0.0310001,10902048.24939,0
+MO.US,D,19710915,000000,0.0310001,0.0310001,0.0310001,0.0310001,5210535.6894057,0
+MO.US,D,19710916,000000,0.0310001,0.0310001,0.0310001,0.0310001,4970052.9865206,0
+MO.US,D,19710917,000000,0.0310001,0.0310001,0.0310001,0.0310001,4649405.2136524,0
+MO.US,D,19710920,000000,0.0310001,0.0310001,0.0259342,0.0310001,8737669.5289982,0
+MO.US,D,19710921,000000,0.0310001,0.0310001,0.0259342,0.0259342,7615399.1971936,0
+MO.US,D,19710922,000000,0.0259342,0.0310001,0.0259342,0.0259342,23247009.392177,0
+MO.US,D,19710923,000000,0.0259342,0.0259342,0.0259342,0.0259342,16914203.370967,0
+MO.US,D,19710924,000000,0.0259342,0.0259342,0.0259342,0.0259342,9378966.1169898,0
+MO.US,D,19710927,000000,0.0259342,0.0259342,0.0259342,0.0259342,13387076.827161,0
+MO.US,D,19710928,000000,0.0259342,0.0259342,0.0259342,0.0259342,16272906.782975,0
+MO.US,D,19710929,000000,0.0259342,0.0259342,0.0259342,0.0259342,8577341.4735427,0
+MO.US,D,19710930,000000,0.0259342,0.0259342,0.0259342,0.0259342,6653453.7940785,0
+MO.US,D,19711001,000000,0.0259342,0.0259342,0.0259342,0.0259342,7054262.4679082,0
+MO.US,D,19711004,000000,0.0259342,0.0259342,0.0259342,0.0259342,11383020.950947,0
+MO.US,D,19711005,000000,0.0259342,0.0259342,0.0259342,0.0259342,9218640.1460451,0
+MO.US,D,19711006,000000,0.0259342,0.0259342,0.0259342,0.0259342,11543353.175425,0
+MO.US,D,19711007,000000,0.0259342,0.0259342,0.0259342,0.0259342,19719878.67935,0
+MO.US,D,19711008,000000,0.0259342,0.0259342,0.0259342,0.0259342,9058317.3018664,0
+MO.US,D,19711011,000000,0.0259342,0.0259342,0.0259342,0.0259342,8016209.9555342,0
+MO.US,D,19711012,000000,0.0259342,0.0259342,0.0259342,0.0259342,7374909.1985211,0
+MO.US,D,19711013,000000,0.0259342,0.0259342,0.0259342,0.0259342,17234854.2706,0
+MO.US,D,19711014,000000,0.0259342,0.0259342,0.0259342,0.0259342,62847100.017609,0
+MO.US,D,19711015,000000,0.0259342,0.0259342,0.0259342,0.0259342,22124741.144883,0
+MO.US,D,19711018,000000,0.0259342,0.0259342,0.0259342,0.0259342,35431654.986571,0
+MO.US,D,19711019,000000,0.0259342,0.0259342,0.0259342,0.0259342,46574191.150124,0
+MO.US,D,19711020,000000,0.0259342,0.0259342,0.0259342,0.0259342,16192745.882013,0
+MO.US,D,19711021,000000,0.0259342,0.0259342,0.0259342,0.0259342,26052686.785071,0
+MO.US,D,19711022,000000,0.0259342,0.0259342,0.0259342,0.0259342,18597613.558823,0
+MO.US,D,19711025,000000,0.0259342,0.0259342,0.0259342,0.0259342,6332809.1479763,0
+MO.US,D,19711026,000000,0.0259342,0.0259342,0.0259342,0.0259342,12585452.183715,0
+MO.US,D,19711027,000000,0.0259342,0.0259342,0.0259342,0.0259342,29179010.908579,0
+MO.US,D,19711028,000000,0.0259342,0.0259342,0.0259342,0.0259342,39439763.612232,0
+MO.US,D,19711029,000000,0.0259342,0.0259342,0.0259342,0.0259342,19639725.074176,0
+MO.US,D,19711101,000000,0.0259342,0.0259342,0.0259342,0.0259342,9779772.706309,0
+MO.US,D,19711102,000000,0.0259342,0.0259342,0.0259342,0.0259342,17475336.973486,0
+MO.US,D,19711103,000000,0.0259342,0.0259342,0.0259342,0.0259342,18838097.303962,0
+MO.US,D,19711104,000000,0.0259342,0.0259342,0.0259342,0.0259342,26293173.656977,0
+MO.US,D,19711105,000000,0.0259342,0.0259342,0.0259342,0.0259342,37435705.651508,0
+MO.US,D,19711108,000000,0.0259342,0.0259342,0.0259342,0.0259342,12986272.322352,0
+MO.US,D,19711109,000000,0.0259342,0.0259342,0.0259342,0.0259342,23647821.192773,0
+MO.US,D,19711110,000000,0.0259342,0.0259342,0.0259342,0.0259342,6412970.048938,0
+MO.US,D,19711111,000000,0.0259342,0.0259342,0.0259342,0.0259342,27094796.215914,0
+MO.US,D,19711112,000000,0.0259342,0.0259342,0.0259342,0.0259342,26293173.656977,0
+MO.US,D,19711115,000000,0.0259342,0.0259342,0.0259342,0.0259342,8817833.5567259,0
+MO.US,D,19711116,000000,0.0259342,0.0259342,0.0259342,0.0259342,24449446.878475,0
+MO.US,D,19711117,000000,0.0259342,0.0259342,0.0259342,0.0259342,9779772.706309,0
+MO.US,D,19711118,000000,0.0259342,0.0259342,0.0259342,0.0259342,22685875.789658,0
+MO.US,D,19711119,000000,0.0259342,0.0259342,0.0206283,0.0259342,55392030.960382,0
+MO.US,D,19711122,000000,0.0259342,0.0259342,0.0259342,0.0259342,26934471.287224,0
+MO.US,D,19711123,000000,0.0259342,0.0259342,0.0206283,0.0259342,44249486.458786,0
+MO.US,D,19711124,000000,0.0259342,0.0259342,0.0206283,0.0259342,20922310.954371,0
+MO.US,D,19711126,000000,0.0259342,0.0259342,0.0259342,0.0259342,18838097.303962,0
+MO.US,D,19711129,000000,0.0259342,0.0259342,0.0259342,0.0259342,46814680.106541,0
+MO.US,D,19711130,000000,0.0259342,0.0259342,0.0259342,0.0259342,26613822.472101,0
+MO.US,D,19711201,000000,0.0259342,0.0259342,0.0259342,0.0259342,25251067.352901,0
+MO.US,D,19711202,000000,0.0259342,0.0259342,0.0259342,0.0259342,34068898.825116,0
+MO.US,D,19711203,000000,0.0259342,0.0259342,0.0259342,0.0259342,40962839.491101,0
+MO.US,D,19711206,000000,0.0259342,0.0259342,0.0259342,0.0259342,15872092.897868,0
+MO.US,D,19711207,000000,0.0259342,0.0259342,0.0259342,0.0259342,23567666.545343,0
+MO.US,D,19711208,000000,0.0259342,0.0259342,0.0259342,0.0259342,16914203.370967,0
+MO.US,D,19711209,000000,0.0259342,0.0259342,0.0259342,0.0259342,12986272.322352,0
+MO.US,D,19711210,000000,0.0259342,0.0259342,0.0259342,0.0259342,30702094.083234,0
+MO.US,D,19711213,000000,0.0259342,0.0259342,0.0259342,0.0259342,19639725.074176,0
+MO.US,D,19711214,000000,0.0259342,0.0259342,0.0259342,0.0259342,16673721.710336,0
+MO.US,D,19711215,000000,0.0259342,0.0259342,0.0259342,0.0259342,21323126.923989,0
+MO.US,D,19711216,000000,0.0259342,0.0259342,0.0259342,0.0259342,31102904.841575,0
+MO.US,D,19711217,000000,0.0259342,0.0259342,0.0259342,0.0259342,29098846.880851,0
+MO.US,D,19711220,000000,0.0310001,0.0310001,0.0310001,0.0310001,45451921.860575,0
+MO.US,D,19711221,000000,0.0310001,0.0310001,0.0310001,0.0310001,23808152.374994,0
+MO.US,D,19711222,000000,0.0310001,0.0310001,0.0310001,0.0310001,21002470.813078,0
+MO.US,D,19711223,000000,0.0310001,0.0310001,0.0310001,0.0310001,14829992.847323,0
+MO.US,D,19711227,000000,0.0310001,0.0310001,0.0310001,0.0310001,5691506.3064526,0
+MO.US,D,19711228,000000,0.0310001,0.0310001,0.0310001,0.0310001,20601666.30827,0
+MO.US,D,19711229,000000,0.0310001,0.0310001,0.0310001,0.0310001,17876150.858592,0
+MO.US,D,19711230,000000,0.0310001,0.0310001,0.0310001,0.0310001,17956312.801809,0
+MO.US,D,19711231,000000,0.0310001,0.0310001,0.0310001,0.0310001,24449446.878475,0
+MO.US,D,19720103,000000,0.0310001,0.0310001,0.0310001,0.0310001,10661558.250718,0
+MO.US,D,19720104,000000,0.0310001,0.0310001,0.0310001,0.0310001,9859945.0720795,0
+MO.US,D,19720105,000000,0.0310001,0.0310001,0.0310001,0.0310001,20281020.619912,0
+MO.US,D,19720106,000000,0.0310001,0.0310001,0.0310001,0.0310001,11944154.553467,0
+MO.US,D,19720107,000000,0.0310001,0.0310001,0.0310001,0.0310001,13467235.643613,0
+MO.US,D,19720110,000000,0.0310001,0.0310001,0.0310001,0.0310001,14108529.104837,0
+MO.US,D,19720111,000000,0.0310001,0.0310001,0.0310001,0.0310001,10260748.534633,0
+MO.US,D,19720112,000000,0.0310001,0.0310001,0.0310001,0.0310001,12024319.623451,0
+MO.US,D,19720113,000000,0.0310001,0.0310001,0.0310001,0.0310001,14509337.778667,0
+MO.US,D,19720114,000000,0.0310001,0.0310001,0.0310001,0.0310001,25010574.227463,0
+MO.US,D,19720117,000000,0.0310001,0.0310001,0.0310001,0.0310001,10020263.747237,0
+MO.US,D,19720118,000000,0.0310001,0.0310001,0.0310001,0.0310001,17715825.929903,0
+MO.US,D,19720119,000000,0.0310001,0.0310001,0.0310001,0.0310001,11543353.175425,0
+MO.US,D,19720120,000000,0.0310001,0.0310001,0.0310001,0.0310001,14669668.960889,0
+MO.US,D,19720121,000000,0.0310001,0.0310001,0.0310001,0.0310001,14749830.904106,0
+MO.US,D,19720124,000000,0.0310001,0.0310001,0.0310001,0.0310001,12184639.340863,0
+MO.US,D,19720125,000000,0.0310001,0.0310001,0.0310001,0.0310001,14108529.104837,0
+MO.US,D,19720126,000000,0.0310001,0.0310001,0.0310001,0.0310001,9218640.1460451,0
+MO.US,D,19720127,000000,0.0310001,0.0310001,0.0310001,0.0310001,16593559.767119,0
+MO.US,D,19720128,000000,0.0310001,0.0310001,0.0310001,0.0310001,16834046.639026,0
+MO.US,D,19720131,000000,0.0310001,0.0310001,0.0310001,0.0310001,9218640.1460451,0
+MO.US,D,19720201,000000,0.0310001,0.0310001,0.0310001,0.0310001,13868048.486464,0
+MO.US,D,19720202,000000,0.0310001,0.0310001,0.0310001,0.0310001,7535236.2117212,0
+MO.US,D,19720203,000000,0.0310001,0.0310001,0.0310001,0.0310001,18998420.148141,0
+MO.US,D,19720204,000000,0.0310001,0.0310001,0.0310001,0.0310001,18517448.488839,0
+MO.US,D,19720207,000000,0.0310001,0.0310001,0.0310001,0.0310001,25892362.898637,0
+MO.US,D,19720208,000000,0.0310001,0.0310001,0.0310001,0.0310001,13306910.714923,0
+MO.US,D,19720209,000000,0.0310001,0.0310001,0.0310001,0.0310001,13948207.302915,0
+MO.US,D,19720210,000000,0.0310001,0.0310001,0.0310001,0.0310001,19479393.891954,0
+MO.US,D,19720211,000000,0.0310001,0.0310001,0.0310001,0.0310001,20361177.351853,0
+MO.US,D,19720214,000000,0.0310001,0.0310001,0.0310001,0.0310001,10421070.336556,0
+MO.US,D,19720215,000000,0.0310001,0.0310001,0.0310001,0.0310001,11383020.950947,0
+MO.US,D,19720216,000000,0.0310001,0.0310001,0.0310001,0.0310001,16834046.639026,0
+MO.US,D,19720217,000000,0.0310001,0.0310001,0.0310001,0.0310001,14910153.748285,0
+MO.US,D,19720218,000000,0.0310001,0.0310001,0.0310001,0.0310001,9859945.0720795,0
+MO.US,D,19720222,000000,0.0310001,0.0310001,0.0310001,0.0310001,5210535.6894057,0
+MO.US,D,19720223,000000,0.0310001,0.0310001,0.0310001,0.0310001,11302863.176752,0
+MO.US,D,19720224,000000,0.0310001,0.0310001,0.0310001,0.0310001,17154694.411894,0
+MO.US,D,19720225,000000,0.0310001,0.0310001,0.0310001,0.0310001,9539290.0034239,0
+MO.US,D,19720228,000000,0.0310001,0.0310001,0.0310001,0.0310001,6172482.1347762,0
+MO.US,D,19720229,000000,0.0310001,0.0310001,0.0310001,0.0310001,14429181.046728,0
+MO.US,D,19720301,000000,0.0310001,0.0310001,0.0310001,0.0310001,15310961.37986,0
+MO.US,D,19720302,000000,0.0310001,0.0310001,0.0310001,0.0310001,11543353.175425,0
+MO.US,D,19720303,000000,0.0310001,0.0310001,0.0310001,0.0310001,16994365.314184,0
+MO.US,D,19720306,000000,0.0310001,0.0310001,0.0310001,0.0310001,20281020.619912,0
+MO.US,D,19720307,000000,0.0310001,0.0310001,0.0310001,0.0310001,13707718.346497,0
+MO.US,D,19720308,000000,0.0310001,0.0310001,0.0310001,0.0310001,14349020.145766,0
+MO.US,D,19720309,000000,0.0310001,0.0310001,0.0310001,0.0310001,12986272.322352,0
+MO.US,D,19720310,000000,0.0310001,0.0361619,0.0310001,0.0310001,20441338.252814,0
+MO.US,D,19720313,000000,0.0310001,0.0310001,0.0310001,0.0310001,10501237.491049,0
+MO.US,D,19720314,000000,0.0310001,0.0310001,0.0310001,0.0310001,18998420.148141,0
+MO.US,D,19720315,000000,0.0310001,0.0310001,0.0310001,0.0310001,11543353.175425,0
+MO.US,D,19720316,000000,0.0310001,0.0310001,0.0310001,0.0310001,10581400.476522,0
+MO.US,D,19720317,000000,0.0310001,0.0310001,0.0310001,0.0310001,11222697.064513,0
+MO.US,D,19720320,000000,0.0310001,0.0310001,0.0310001,0.0310001,12585452.183715,0
+MO.US,D,19720321,000000,0.0310001,0.0310001,0.0310001,0.0310001,24289116.738509,0
+MO.US,D,19720322,000000,0.0310001,0.0361619,0.0310001,0.0361619,23407335.363122,0
+MO.US,D,19720323,000000,0.0361619,0.0361619,0.0361619,0.0361619,14108529.104837,0
+MO.US,D,19720324,000000,0.0361619,0.0361619,0.0310001,0.0361619,14749830.904106,0
+MO.US,D,19720327,000000,0.0361619,0.0361619,0.0310001,0.0361619,9539290.0034239,0
+MO.US,D,19720328,000000,0.0361619,0.0361619,0.0310001,0.0361619,11623509.907365,0
+MO.US,D,19720329,000000,0.0361619,0.0361619,0.0310001,0.0361619,4168434.5966055,0
+MO.US,D,19720330,000000,0.0361619,0.0361619,0.0361619,0.0361619,11623509.907365,0
+MO.US,D,19720403,000000,0.0361619,0.0361619,0.0361619,0.0361619,22685875.789658,0
+MO.US,D,19720404,000000,0.0361619,0.0361619,0.0361619,0.0361619,16593559.767119,0
+MO.US,D,19720405,000000,0.0361619,0.0361619,0.0361619,0.0361619,38317491.195917,0
+MO.US,D,19720406,000000,0.0361619,0.0361619,0.0361619,0.0361619,14749830.904106,0
+MO.US,D,19720407,000000,0.0361619,0.0361619,0.0361619,0.0361619,17635670.240218,0
+MO.US,D,19720410,000000,0.0361619,0.0361619,0.0361619,0.0361619,12505294.409519,0
+MO.US,D,19720411,000000,0.0361619,0.0414774,0.0361619,0.0361619,28217063.420952,0
+MO.US,D,19720412,000000,0.0361619,0.0414774,0.0361619,0.0414774,18357123.56015,0
+MO.US,D,19720413,000000,0.0414774,0.0414774,0.0361619,0.0414774,17635670.240218,0
+MO.US,D,19720414,000000,0.0414774,0.0414774,0.0414774,0.0414774,10100427.774965,0
+MO.US,D,19720417,000000,0.0414774,0.0414774,0.0414774,0.0414774,16192745.882013,0
+MO.US,D,19720418,000000,0.0414774,0.0414774,0.0414774,0.0414774,15791940.334949,0
+MO.US,D,19720419,000000,0.0414774,0.0414774,0.0414774,0.0414774,7294751.4243254,0
+MO.US,D,19720420,000000,0.0414774,0.0414774,0.0414774,0.0414774,37355543.708291,0
+MO.US,D,19720421,000000,0.0414774,0.0414774,0.0414774,0.0414774,18998420.148141,0
+MO.US,D,19720424,000000,0.0361619,0.0361619,0.0361619,0.0361619,11623509.907365,0
+MO.US,D,19720425,000000,0.0361619,0.0361619,0.0361619,0.0361619,24609767.638143,0
+MO.US,D,19720426,000000,0.0361619,0.0361619,0.0361619,0.0361619,30702094.083234,0
+MO.US,D,19720427,000000,0.0361619,0.0414774,0.0361619,0.0361619,15070479.71923,0
+MO.US,D,19720428,000000,0.0361619,0.0414774,0.0361619,0.0414774,11383020.950947,0
+MO.US,D,19720501,000000,0.0414774,0.0414774,0.0361619,0.0361619,13627562.656812,0
+MO.US,D,19720502,000000,0.0361619,0.0414774,0.0361619,0.0414774,26052686.785071,0
+MO.US,D,19720503,000000,0.0414774,0.0414774,0.0361619,0.0414774,17154694.411894,0
+MO.US,D,19720504,000000,0.0361619,0.0361619,0.0361619,0.0361619,34870519.299541,0
+MO.US,D,19720505,000000,0.0361619,0.0414774,0.0361619,0.0414774,14108529.104837,0
+MO.US,D,19720508,000000,0.0414774,0.0414774,0.0361619,0.0414774,9940099.7195091,0
+MO.US,D,19720509,000000,0.0361619,0.0361619,0.0361619,0.0361619,25651874.984475,0
+MO.US,D,19720510,000000,0.0361619,0.0414774,0.0361619,0.0414774,8657510.7125472,0
+MO.US,D,19720511,000000,0.0414774,0.0414774,0.0414774,0.0414774,37756358.635653,0
+MO.US,D,19720512,000000,0.0414774,0.0414774,0.0414774,0.0414774,14108529.104837,0
+MO.US,D,19720515,000000,0.0414774,0.0414774,0.0414774,0.0414774,19238909.104559,0
+MO.US,D,19720516,000000,0.0414774,0.0414774,0.0414774,0.0414774,45612245.747009,0
+MO.US,D,19720517,000000,0.0414774,0.0414774,0.0414774,0.0414774,23727986.262756,0
+MO.US,D,19720518,000000,0.0414774,0.0414774,0.0414774,0.0414774,27335282.045565,0
+MO.US,D,19720519,000000,0.0414774,0.0414774,0.0414774,0.0414774,22846200.718347,0
+MO.US,D,19720522,000000,0.0414774,0.0465337,0.0414774,0.0414774,16272906.782975,0
+MO.US,D,19720523,000000,0.0414774,0.0414774,0.0414774,0.0414774,20441338.252814,0
+MO.US,D,19720524,000000,0.0414774,0.0414774,0.0414774,0.0414774,12184639.340863,0
+MO.US,D,19720525,000000,0.0414774,0.0414774,0.0414774,0.0414774,18036479.956303,0
+MO.US,D,19720526,000000,0.0414774,0.0414774,0.0414774,0.0414774,12906100.998838,0
+MO.US,D,19720530,000000,0.0414774,0.0465337,0.0414774,0.0414774,17876150.858592,0
+MO.US,D,19720531,000000,0.0414774,0.0414774,0.0414774,0.0414774,9218640.1460451,0
+MO.US,D,19720601,000000,0.0414774,0.0414774,0.0414774,0.0414774,14910153.748285,0
+MO.US,D,19720602,000000,0.0414774,0.0414774,0.0414774,0.0414774,5451024.6458228,0
+MO.US,D,19720605,000000,0.0414774,0.0414774,0.0414774,0.0414774,10180582.422394,0
+MO.US,D,19720606,000000,0.0414774,0.0414774,0.0414774,0.0414774,27415440.862016,0
+MO.US,D,19720607,000000,0.0414774,0.0414774,0.0414774,0.0414774,20120689.43769,0
+MO.US,D,19720608,000000,0.0414774,0.0414774,0.0414774,0.0414774,18517448.488839,0
+MO.US,D,19720609,000000,0.0414774,0.0414774,0.0414774,0.0414774,15471292.562081,0
+MO.US,D,19720612,000000,0.0414774,0.0414774,0.0414774,0.0414774,16994365.314184,0
+MO.US,D,19720613,000000,0.0414774,0.0465337,0.0414774,0.0465337,24048630.908858,0
+MO.US,D,19720614,000000,0.0465337,0.0465337,0.0465337,0.0465337,25331226.169352,0
+MO.US,D,19720615,000000,0.0465337,0.0465337,0.0465337,0.0465337,17395180.241545,0
+MO.US,D,19720616,000000,0.0465337,0.0465337,0.0414774,0.0465337,14910153.748285,0
+MO.US,D,19720619,000000,0.0465337,0.0465337,0.0414774,0.0414774,18838097.303962,0
+MO.US,D,19720620,000000,0.0414774,0.0465337,0.0414774,0.0414774,25331226.169352,0
+MO.US,D,19720621,000000,0.0414774,0.0465337,0.0414774,0.0465337,18838097.303962,0
+MO.US,D,19720622,000000,0.0465337,0.0465337,0.0414774,0.0465337,17154694.411894,0
+MO.US,D,19720623,000000,0.0465337,0.0465337,0.0414774,0.0465337,15230798.394388,0
+MO.US,D,19720626,000000,0.0414774,0.0414774,0.0414774,0.0414774,12585452.183715,0
+MO.US,D,19720627,000000,0.0414774,0.0465337,0.0414774,0.0414774,4809723.8888098,0
+MO.US,D,19720628,000000,0.0414774,0.0414774,0.0414774,0.0414774,6653453.7940785,0
+MO.US,D,19720629,000000,0.0414774,0.0465337,0.0414774,0.0414774,14749830.904106,0
+MO.US,D,19720630,000000,0.0414774,0.0465337,0.0414774,0.0465337,6813774.5537465,0
+MO.US,D,19720703,000000,0.0465337,0.0465337,0.0465337,0.0465337,10821886.306173,0
+MO.US,D,19720705,000000,0.0465337,0.0465337,0.0465337,0.0465337,18036479.956303,0
+MO.US,D,19720706,000000,0.0465337,0.0465337,0.0465337,0.0465337,17555502.043469,0
+MO.US,D,19720707,000000,0.0465337,0.0465337,0.0465337,0.0465337,34389548.682494,0
+MO.US,D,19720710,000000,0.0465337,0.0465337,0.0465337,0.0465337,25892362.898637,0
+MO.US,D,19720711,000000,0.0465337,0.0465337,0.0465337,0.0465337,13787880.289714,0
+MO.US,D,19720712,000000,0.0465337,0.0465337,0.0465337,0.0465337,32946629.535567,0
+MO.US,D,19720713,000000,0.0465337,0.0465337,0.0465337,0.0465337,32545825.030759,0
+MO.US,D,19720714,000000,0.0465337,0.0465337,0.0465337,0.0465337,13627562.656812,0
+MO.US,D,19720717,000000,0.0465337,0.0465337,0.0465337,0.0465337,10020263.747237,0
+MO.US,D,19720718,000000,0.0465337,0.0465337,0.0465337,0.0465337,16994365.314184,0
+MO.US,D,19720719,000000,0.0465337,0.0465337,0.0465337,0.0465337,13868048.486464,0
+MO.US,D,19720720,000000,0.0465337,0.0465337,0.0465337,0.0465337,49700513.18912,0
+MO.US,D,19720721,000000,0.0465337,0.0465337,0.0414774,0.0465337,44009004.798157,0
+MO.US,D,19720724,000000,0.0465337,0.0465337,0.0465337,0.0465337,29259172.851796,0
+MO.US,D,19720725,000000,0.0465337,0.0465337,0.0465337,0.0465337,10581400.476522,0
+MO.US,D,19720726,000000,0.0465337,0.0465337,0.0465337,0.0465337,25892362.898637,0
+MO.US,D,19720727,000000,0.0465337,0.0465337,0.0465337,0.0465337,17234854.2706,0
+MO.US,D,19720728,000000,0.0465337,0.0465337,0.0465337,0.0465337,10982210.192607,0
+MO.US,D,19720731,000000,0.0465337,0.0465337,0.0465337,0.0465337,11463180.809654,0
+MO.US,D,19720801,000000,0.0465337,0.0465337,0.0465337,0.0465337,15150644.789213,0
+MO.US,D,19720802,000000,0.0465337,0.0465337,0.0465337,0.0465337,13787880.289714,0
+MO.US,D,19720803,000000,0.0465337,0.0516764,0.0465337,0.0465337,21483445.599147,0
+MO.US,D,19720804,000000,0.0516764,0.0516764,0.0516764,0.0516764,14910153.748285,0
+MO.US,D,19720807,000000,0.0516764,0.0516764,0.0465337,0.0516764,26373338.726961,0
+MO.US,D,19720808,000000,0.0516764,0.0516764,0.0465337,0.0516764,11383020.950947,0
+MO.US,D,19720809,000000,0.0516764,0.0516764,0.0465337,0.0465337,19158749.245853,0
+MO.US,D,19720810,000000,0.0465337,0.0465337,0.0465337,0.0465337,29419499.864996,0
+MO.US,D,19720811,000000,0.0465337,0.0465337,0.0465337,0.0465337,18677772.375273,0
+MO.US,D,19720814,000000,0.0465337,0.0465337,0.0465337,0.0465337,20120689.43769,0
+MO.US,D,19720815,000000,0.0465337,0.0465337,0.0465337,0.0465337,16513396.781647,0
+MO.US,D,19720816,000000,0.0465337,0.0465337,0.0465337,0.0465337,14669668.960889,0
+MO.US,D,19720817,000000,0.0465337,0.0465337,0.0465337,0.0465337,8336852.5171256,0
+MO.US,D,19720818,000000,0.0465337,0.0465337,0.0465337,0.0465337,5451024.6458228,0
+MO.US,D,19720821,000000,0.0465337,0.0465337,0.0465337,0.0465337,9940099.7195091,0
+MO.US,D,19720822,000000,0.0465337,0.0465337,0.0465337,0.0465337,13948207.302915,0
+MO.US,D,19720823,000000,0.0465337,0.0465337,0.0465337,0.0465337,24449446.878475,0
+MO.US,D,19720824,000000,0.0465337,0.0465337,0.0414774,0.0465337,39119115.839364,0
+MO.US,D,19720825,000000,0.0465337,0.0465337,0.0465337,0.0465337,18597613.558823,0
+MO.US,D,19720828,000000,0.0465337,0.0465337,0.0414774,0.0414774,10982210.192607,0
+MO.US,D,19720829,000000,0.0414774,0.0465337,0.0414774,0.0414774,8176535.9264789,0
+MO.US,D,19720830,000000,0.0414774,0.0465337,0.0414774,0.0414774,12024319.623451,0
+MO.US,D,19720831,000000,0.0414774,0.0465337,0.0414774,0.0465337,17555502.043469,0
+MO.US,D,19720901,000000,0.0465337,0.0465337,0.0465337,0.0465337,22365230.1013,0
+MO.US,D,19720905,000000,0.0465337,0.0465337,0.0465337,0.0465337,8176535.9264789,0
+MO.US,D,19720906,000000,0.0465337,0.0465337,0.0465337,0.0465337,5370864.7871164,0
+MO.US,D,19720907,000000,0.0465337,0.0465337,0.0465337,0.0465337,8817833.5567259,0
+MO.US,D,19720908,000000,0.0465337,0.0465337,0.0465337,0.0465337,4569242.22818,0
+MO.US,D,19720911,000000,0.0465337,0.0465337,0.0465337,0.0465337,15791940.334949,0
+MO.US,D,19720912,000000,0.0465337,0.0465337,0.0414774,0.0414774,13627562.656812,0
+MO.US,D,19720913,000000,0.0414774,0.0465337,0.0414774,0.0465337,17395180.241545,0
+MO.US,D,19720914,000000,0.0465337,0.0465337,0.0414774,0.0414774,15310961.37986,0
+MO.US,D,19720915,000000,0.0414774,0.0414774,0.0414774,0.0414774,13467235.643613,0
+MO.US,D,19720918,000000,0.0414774,0.0414774,0.0414774,0.0414774,23968473.134662,0
+MO.US,D,19720919,000000,0.0414774,0.0414774,0.0414774,0.0414774,36072953.659074,0
+MO.US,D,19720920,000000,0.0414774,0.0414774,0.0414774,0.0414774,57877051.20011,0
+MO.US,D,19720921,000000,0.0414774,0.0414774,0.0414774,0.0414774,22926372.041861,0
+MO.US,D,19720922,000000,0.0414774,0.0414774,0.0414774,0.0414774,26854313.513029,0
+MO.US,D,19720925,000000,0.0414774,0.0414774,0.0414774,0.0414774,10741723.320701,0
+MO.US,D,19720926,000000,0.0414774,0.0414774,0.0414774,0.0414774,24930418.537777,0
+MO.US,D,19720927,000000,0.0414774,0.0465337,0.0414774,0.0465337,14749830.904106,0
+MO.US,D,19720928,000000,0.0465337,0.0465337,0.0465337,0.0465337,21403284.698185,0
+MO.US,D,19720929,000000,0.0465337,0.0465337,0.0465337,0.0465337,23888310.14919,0
+MO.US,D,19721002,000000,0.0465337,0.0465337,0.0414774,0.0465337,15711779.433987,0
+MO.US,D,19721003,000000,0.0465337,0.0465337,0.0465337,0.0465337,24689928.539105,0
+MO.US,D,19721004,000000,0.0465337,0.0465337,0.0465337,0.0465337,16433234.83843,0
+MO.US,D,19721005,000000,0.0465337,0.0465337,0.0465337,0.0465337,22285068.158083,0
+MO.US,D,19721006,000000,0.0465337,0.0465337,0.0414774,0.0414774,64690828.880622,0
+MO.US,D,19721009,000000,0.0414774,0.0414774,0.0414774,0.0414774,14429181.046728,0
+MO.US,D,19721010,000000,0.0414774,0.0465337,0.0414774,0.0414774,23327173.419905,0
+MO.US,D,19721011,000000,0.0414774,0.0414774,0.0414774,0.0414774,5611350.6167676,0
+MO.US,D,19721012,000000,0.0414774,0.0414774,0.0414774,0.0414774,10020263.747237,0
+MO.US,D,19721013,000000,0.0414774,0.0414774,0.0414774,0.0414774,30381437.972323,0
+MO.US,D,19721016,000000,0.0414774,0.0414774,0.0414774,0.0414774,21884258.441998,0
+MO.US,D,19721017,000000,0.0414774,0.0414774,0.0414774,0.0414774,26774149.485302,0
+MO.US,D,19721018,000000,0.0414774,0.0414774,0.0414774,0.0414774,27655929.818433,0
+MO.US,D,19721019,000000,0.0414774,0.0414774,0.0414774,0.0414774,21082635.883062,0
+MO.US,D,19721020,000000,0.0414774,0.0414774,0.0414774,0.0414774,39279438.683543,0
+MO.US,D,19721023,000000,0.0414774,0.0414774,0.0414774,0.0414774,22285068.158083,0
+MO.US,D,19721024,000000,0.0414774,0.0414774,0.0414774,0.0414774,19158749.245853,0
+MO.US,D,19721025,000000,0.0414774,0.0414774,0.0414774,0.0414774,31343385.459949,0
+MO.US,D,19721026,000000,0.0414774,0.0465337,0.0414774,0.0465337,21723935.597819,0
+MO.US,D,19721027,000000,0.0465337,0.0465337,0.0465337,0.0465337,21483445.599147,0
+MO.US,D,19721030,000000,0.0465337,0.0465337,0.0465337,0.0465337,12665613.084675,0
+MO.US,D,19721031,000000,0.0465337,0.0465337,0.0465337,0.0465337,14429181.046728,0
+MO.US,D,19721101,000000,0.0465337,0.0465337,0.0465337,0.0465337,18757930.149469,0
+MO.US,D,19721102,000000,0.0465337,0.0465337,0.0465337,0.0465337,23407335.363122,0
+MO.US,D,19721103,000000,0.0465337,0.0465337,0.0465337,0.0465337,29259172.851796,0
+MO.US,D,19721106,000000,0.0465337,0.0465337,0.0465337,0.0465337,31583870.247345,0
+MO.US,D,19721108,000000,0.0465337,0.0465337,0.0465337,0.0465337,26373338.726961,0
+MO.US,D,19721109,000000,0.0465337,0.0465337,0.0465337,0.0465337,22766046.070917,0
+MO.US,D,19721110,000000,0.0465337,0.0465337,0.0465337,0.0465337,18196801.758226,0
+MO.US,D,19721113,000000,0.0465337,0.0465337,0.0465337,0.0465337,23086690.717019,0
+MO.US,D,19721114,000000,0.0465337,0.0465337,0.0465337,0.0465337,11783834.836055,0
+MO.US,D,19721115,000000,0.0465337,0.0465337,0.0465337,0.0465337,17234854.2706,0
+MO.US,D,19721116,000000,0.0465337,0.0465337,0.0465337,0.0465337,12344967.396319,0
+MO.US,D,19721117,000000,0.0465337,0.0465337,0.0465337,0.0465337,11543353.175425,0
+MO.US,D,19721120,000000,0.0465337,0.0465337,0.0465337,0.0465337,34389548.682494,0
+MO.US,D,19721121,000000,0.0465337,0.0465337,0.0465337,0.0465337,27896409.394552,0
+MO.US,D,19721122,000000,0.0465337,0.0465337,0.0465337,0.0465337,19960367.635768,0
+MO.US,D,19721124,000000,0.0465337,0.0465337,0.0465337,0.0465337,14188694.174821,0
+MO.US,D,19721127,000000,0.0465337,0.0465337,0.0465337,0.0465337,21162794.699512,0
+MO.US,D,19721128,000000,0.0465337,0.0465337,0.0465337,0.0465337,14749830.904106,0
+MO.US,D,19721129,000000,0.0465337,0.0516764,0.0465337,0.0465337,22846200.718347,0
+MO.US,D,19721130,000000,0.0465337,0.0465337,0.0465337,0.0465337,10821886.306173,0
+MO.US,D,19721201,000000,0.0465337,0.0465337,0.0465337,0.0465337,8176535.9264789,0
+MO.US,D,19721204,000000,0.0465337,0.0516764,0.0465337,0.0516764,9539290.0034239,0
+MO.US,D,19721205,000000,0.0516764,0.0516764,0.0516764,0.0516764,11623509.907365,0
+MO.US,D,19721206,000000,0.0516764,0.0516764,0.0465337,0.0516764,12024319.623451,0
+MO.US,D,19721207,000000,0.0516764,0.0516764,0.0465337,0.0516764,13948207.302915,0
+MO.US,D,19721208,000000,0.0516764,0.0516764,0.0465337,0.0516764,18838097.303962,0
+MO.US,D,19721211,000000,0.0516764,0.0516764,0.0516764,0.0516764,11623509.907365,0
+MO.US,D,19721212,000000,0.0516764,0.0516764,0.0516764,0.0516764,13547398.629085,0
+MO.US,D,19721213,000000,0.0516764,0.0516764,0.0465337,0.0516764,25010574.227463,0
+MO.US,D,19721214,000000,0.0465337,0.0465337,0.0465337,0.0465337,9459128.0602068,0
+MO.US,D,19721215,000000,0.0465337,0.0516764,0.0465337,0.0516764,9298800.0047514,0
+MO.US,D,19721218,000000,0.0516764,0.0516764,0.0465337,0.0516764,13547398.629085,0
+MO.US,D,19721219,000000,0.0516764,0.0516764,0.0465337,0.0465337,15711779.433987,0
+MO.US,D,19721220,000000,0.0465337,0.0465337,0.0465337,0.0465337,9699614.9321133,0
+MO.US,D,19721221,000000,0.0465337,0.0465337,0.0465337,0.0465337,9779772.706309,0
+MO.US,D,19721222,000000,0.0465337,0.0516764,0.0465337,0.0516764,18597613.558823,0
+MO.US,D,19721226,000000,0.0516764,0.0516764,0.0516764,0.0516764,4008108.6256608,0
+MO.US,D,19721227,000000,0.0516764,0.0516764,0.0516764,0.0516764,13948207.302915,0
+MO.US,D,19721229,000000,0.0516764,0.0516764,0.0516764,0.0516764,24850261.805837,0
+MO.US,D,19730102,000000,0.0516764,0.0516764,0.0516764,0.0516764,30301282.282638,0
+MO.US,D,19730103,000000,0.0516764,0.0516764,0.0516764,0.0516764,20681828.251487,0
+MO.US,D,19730104,000000,0.0516764,0.0516764,0.0516764,0.0516764,21643770.527836,0
+MO.US,D,19730105,000000,0.0516764,0.0516764,0.0516764,0.0516764,27255119.060092,0
+MO.US,D,19730108,000000,0.0516764,0.0516764,0.0516764,0.0516764,10501237.491049,0
+MO.US,D,19730109,000000,0.0516764,0.0516764,0.0516764,0.0516764,16513396.781647,0
+MO.US,D,19730110,000000,0.0516764,0.0568958,0.0516764,0.0516764,14108529.104837,0
+MO.US,D,19730111,000000,0.0568958,0.0568958,0.0568958,0.0568958,43127218.211493,0
+MO.US,D,19730112,000000,0.0568958,0.0568958,0.0568958,0.0568958,65171799.497669,0
+MO.US,D,19730115,000000,0.0568958,0.0568958,0.0568958,0.0568958,19399231.948737,0
+MO.US,D,19730116,000000,0.0568958,0.0568958,0.0568958,0.0568958,52345859.399793,0
+MO.US,D,19730117,000000,0.0568958,0.0568958,0.0568958,0.0568958,7695563.2249213,0
+MO.US,D,19730118,000000,0.0568958,0.0568958,0.0568958,0.0568958,12585452.183715,0
+MO.US,D,19730119,000000,0.0568958,0.0568958,0.0568958,0.0568958,20922310.954371,0
+MO.US,D,19730122,000000,0.0568958,0.0568958,0.0568958,0.0568958,10902048.24939,0
+MO.US,D,19730123,000000,0.0568958,0.0568958,0.0568958,0.0568958,66374236.983968,0
+MO.US,D,19730124,000000,0.0568958,0.0568958,0.0568958,0.0568958,22204903.088099,0
+MO.US,D,19730126,000000,0.0568958,0.0568958,0.0568958,0.0568958,44329650.486515,0
+MO.US,D,19730129,000000,0.0568958,0.0568958,0.0516764,0.0516764,24609767.638143,0
+MO.US,D,19730130,000000,0.0516764,0.0568958,0.0516764,0.0516764,18918265.500712,0
+MO.US,D,19730131,000000,0.0516764,0.0516764,0.0516764,0.0516764,59961262.766008,0
+MO.US,D,19730201,000000,0.0516764,0.0516764,0.0516764,0.0516764,36634090.388359,0
+MO.US,D,19730202,000000,0.0516764,0.0568958,0.0516764,0.0516764,65572614.425032,0
+MO.US,D,19730205,000000,0.0568958,0.0568958,0.0568958,0.0568958,37275386.976351,0
+MO.US,D,19730206,000000,0.0568958,0.0568958,0.0568958,0.0568958,35672148.11201,0
+MO.US,D,19730207,000000,0.0568958,0.0568958,0.0568958,0.0568958,27736092.803906,0
+MO.US,D,19730208,000000,0.0568958,0.0568958,0.0568958,0.0568958,24930418.537777,0
+MO.US,D,19730209,000000,0.0568958,0.0568958,0.0568958,0.0568958,17475336.973486,0
+MO.US,D,19730212,000000,0.0568958,0.0568958,0.0568958,0.0568958,11062369.009058,0
+MO.US,D,19730213,000000,0.0568958,0.0568958,0.0568958,0.0568958,19559554.792916,0
+MO.US,D,19730214,000000,0.0568958,0.0568958,0.0568958,0.0568958,17395180.241545,0
+MO.US,D,19730215,000000,0.0568958,0.0568958,0.0568958,0.0568958,18677772.375273,0
+MO.US,D,19730216,000000,0.0568958,0.0568958,0.0568958,0.0568958,10982210.192607,0
+MO.US,D,19730220,000000,0.0568958,0.0568958,0.0568958,0.0568958,16353074.979723,0
+MO.US,D,19730221,000000,0.0568958,0.0568958,0.0568958,0.0568958,16994365.314184,0
+MO.US,D,19730222,000000,0.0568958,0.0568958,0.0568958,0.0568958,23487503.55987,0
+MO.US,D,19730223,000000,0.0568958,0.0568958,0.0568958,0.0568958,20200849.296397,0
+MO.US,D,19730226,000000,0.0568958,0.0568958,0.0516764,0.0568958,54590401.105658,0
+MO.US,D,19730227,000000,0.0568958,0.0568958,0.0516764,0.0516764,32946629.535567,0
+MO.US,D,19730228,000000,0.0516764,0.0568958,0.0516764,0.0516764,34790359.440835,0
+MO.US,D,19730301,000000,0.0516764,0.0568958,0.0516764,0.0516764,23247009.392177,0
+MO.US,D,19730302,000000,0.0516764,0.0516764,0.0516764,0.0516764,42405764.891561,0
+MO.US,D,19730305,000000,0.0568958,0.0568958,0.0568958,0.0568958,27174965.454918,0
+MO.US,D,19730306,000000,0.0568958,0.0568958,0.0568958,0.0568958,11944154.553467,0
+MO.US,D,19730307,000000,0.0568958,0.0568958,0.0568958,0.0568958,23727986.262756,0
+MO.US,D,19730308,000000,0.0568958,0.0568958,0.0568958,0.0568958,18357123.56015,0
+MO.US,D,19730309,000000,0.0568958,0.0568958,0.0568958,0.0568958,15471292.562081,0
+MO.US,D,19730312,000000,0.0568958,0.0568958,0.0568958,0.0568958,11623509.907365,0
+MO.US,D,19730313,000000,0.0568958,0.0568958,0.0568958,0.0568958,13627562.656812,0
+MO.US,D,19730314,000000,0.0568958,0.0568958,0.0568958,0.0568958,17635670.240218,0
+MO.US,D,19730315,000000,0.0568958,0.0568958,0.0568958,0.0568958,19960367.635768,0
+MO.US,D,19730316,000000,0.0568958,0.0568958,0.0568958,0.0568958,24850261.805837,0
+MO.US,D,19730319,000000,0.0568958,0.0568958,0.0568958,0.0568958,13306910.714923,0
+MO.US,D,19730320,000000,0.0568958,0.0568958,0.0568958,0.0568958,15711779.433987,0
+MO.US,D,19730321,000000,0.0568958,0.0568958,0.0568958,0.0568958,15391124.365332,0
+MO.US,D,19730322,000000,0.0568958,0.0568958,0.0516764,0.0568958,33587930.29258,0
+MO.US,D,19730323,000000,0.0568958,0.0568958,0.0516764,0.0568958,21403284.698185,0
+MO.US,D,19730326,000000,0.0568958,0.0568958,0.0568958,0.0568958,9699614.9321133,0
+MO.US,D,19730327,000000,0.0568958,0.0568958,0.0568958,0.0568958,14349020.145766,0
+MO.US,D,19730328,000000,0.0568958,0.0568958,0.0568958,0.0568958,13627562.656812,0
+MO.US,D,19730329,000000,0.0568958,0.0568958,0.0568958,0.0568958,16914203.370967,0
+MO.US,D,19730330,000000,0.0568958,0.0568958,0.0568958,0.0568958,11463180.809654,0
+MO.US,D,19730402,000000,0.0568958,0.0568958,0.0568958,0.0568958,12104477.397646,0
+MO.US,D,19730403,000000,0.0568958,0.0568958,0.0568958,0.0568958,12665613.084675,0
+MO.US,D,19730404,000000,0.0568958,0.0568958,0.0568958,0.0568958,13066422.800761,0
+MO.US,D,19730405,000000,0.0568958,0.0568958,0.0568958,0.0568958,9539290.0034239,0
+MO.US,D,19730406,000000,0.0568958,0.0568958,0.0568958,0.0568958,9138479.2450834,0
+MO.US,D,19730409,000000,0.0568958,0.0568958,0.0568958,0.0568958,12745775.027892,0
+MO.US,D,19730410,000000,0.0568958,0.0568958,0.0568958,0.0568958,5370864.7871164,0
+MO.US,D,19730411,000000,0.0568958,0.0568958,0.0568958,0.0568958,17475336.973486,0
+MO.US,D,19730412,000000,0.0568958,0.0568958,0.0568958,0.0568958,9859945.0720795,0
+MO.US,D,19730413,000000,0.0568958,0.0568958,0.0568958,0.0568958,15391124.365332,0
+MO.US,D,19730416,000000,0.0568958,0.0568958,0.0568958,0.0568958,7695563.2249213,0
+MO.US,D,19730417,000000,0.0568958,0.0568958,0.0568958,0.0568958,14268856.118038,0
+MO.US,D,19730418,000000,0.0568958,0.0568958,0.0568958,0.0568958,17715825.929903,0
+MO.US,D,19730419,000000,0.0568958,0.0568958,0.0568958,0.0568958,30541758.731991,0
+MO.US,D,19730423,000000,0.0568958,0.0568958,0.0568958,0.0568958,6332809.1479763,0
+MO.US,D,19730424,000000,0.0568958,0.0568958,0.0516764,0.0516764,14028368.203877,0
+MO.US,D,19730425,000000,0.0516764,0.0516764,0.0516764,0.0516764,72867364.807101,0
+MO.US,D,19730426,000000,0.0516764,0.0516764,0.0516764,0.0516764,38557979.110079,0
+MO.US,D,19730427,000000,0.0516764,0.0516764,0.0516764,0.0516764,21964416.216193,0
+MO.US,D,19730430,000000,0.0516764,0.0516764,0.0516764,0.0516764,14028368.203877,0
+MO.US,D,19730501,000000,0.0516764,0.0516764,0.0516764,0.0516764,28056747.872561,0
+MO.US,D,19730502,000000,0.0516764,0.0516764,0.0516764,0.0516764,23968473.134662,0
+MO.US,D,19730503,000000,0.0516764,0.0568958,0.0516764,0.0568958,16433234.83843,0
+MO.US,D,19730504,000000,0.0568958,0.0568958,0.0516764,0.0568958,53468133.900619,0
+MO.US,D,19730507,000000,0.0568958,0.0568958,0.0516764,0.0516764,11863992.61025,0
+MO.US,D,19730508,000000,0.0516764,0.0516764,0.0516764,0.0516764,31904519.062469,0
+MO.US,D,19730509,000000,0.0516764,0.0568958,0.0516764,0.0516764,23006532.942823,0
+MO.US,D,19730510,000000,0.0516764,0.0516764,0.0516764,0.0516764,13627562.656812,0
+MO.US,D,19730511,000000,0.0516764,0.0516764,0.0516764,0.0516764,28457547.166093,0
+MO.US,D,19730514,000000,0.0516764,0.0516764,0.0516764,0.0516764,28297226.406424,0
+MO.US,D,19730515,000000,0.0516764,0.0516764,0.0465337,0.0516764,50983103.238338,0
+MO.US,D,19730516,000000,0.0516764,0.0516764,0.0516764,0.0516764,46894837.880737,0
+MO.US,D,19730517,000000,0.0516764,0.0516764,0.0465337,0.0465337,49540182.006899,0
+MO.US,D,19730518,000000,0.0465337,0.0465337,0.0465337,0.0465337,65652775.325993,0
+MO.US,D,19730521,000000,0.0465337,0.0465337,0.0465337,0.0465337,49780673.047827,0
+MO.US,D,19730522,000000,0.0465337,0.0465337,0.0465337,0.0465337,39600086.456411,0
+MO.US,D,19730523,000000,0.0465337,0.0465337,0.0465337,0.0465337,18036479.956303,0
+MO.US,D,19730524,000000,0.0465337,0.0516764,0.0465337,0.0516764,26854313.513029,0
+MO.US,D,19730525,000000,0.0516764,0.0516764,0.0516764,0.0516764,34469713.752478,0
+MO.US,D,19730529,000000,0.0516764,0.0516764,0.0516764,0.0516764,10821886.306173,0
+MO.US,D,19730530,000000,0.0516764,0.0516764,0.0516764,0.0516764,9699614.9321133,0
+MO.US,D,19730531,000000,0.0516764,0.0516764,0.0465337,0.0516764,15551448.251766,0
+MO.US,D,19730601,000000,0.0516764,0.0516764,0.0465337,0.0516764,13306910.714923,0
+MO.US,D,19730604,000000,0.0516764,0.0516764,0.0465337,0.0465337,9058317.3018664,0
+MO.US,D,19730605,000000,0.0465337,0.0516764,0.0465337,0.0516764,17795983.704099,0
+MO.US,D,19730606,000000,0.0516764,0.0516764,0.0516764,0.0516764,23968473.134662,0
+MO.US,D,19730607,000000,0.0516764,0.0516764,0.0516764,0.0516764,17475336.973486,0
+MO.US,D,19730608,000000,0.0516764,0.0516764,0.0516764,0.0516764,19238909.104559,0
+MO.US,D,19730611,000000,0.0516764,0.0516764,0.0516764,0.0516764,13627562.656812,0
+MO.US,D,19730612,000000,0.0516764,0.0516764,0.0516764,0.0516764,9859945.0720795,0
+MO.US,D,19730613,000000,0.0516764,0.0516764,0.0516764,0.0516764,15150644.789213,0
+MO.US,D,19730614,000000,0.0516764,0.0516764,0.0516764,0.0516764,13868048.486464,0
+MO.US,D,19730615,000000,0.0516764,0.0516764,0.0516764,0.0516764,16513396.781647,0
+MO.US,D,19730618,000000,0.0516764,0.0516764,0.0516764,0.0516764,12505294.409519,0
+MO.US,D,19730619,000000,0.0516764,0.0516764,0.0516764,0.0516764,16834046.639026,0
+MO.US,D,19730620,000000,0.0516764,0.0516764,0.0516764,0.0516764,7054262.4679082,0
+MO.US,D,19730621,000000,0.0516764,0.0516764,0.0516764,0.0516764,23247009.392177,0
+MO.US,D,19730622,000000,0.0516764,0.0516764,0.0516764,0.0516764,13547398.629085,0
+MO.US,D,19730625,000000,0.0516764,0.0516764,0.0516764,0.0516764,9940099.7195091,0
+MO.US,D,19730626,000000,0.0516764,0.0516764,0.0516764,0.0516764,8897995.499943,0
+MO.US,D,19730627,000000,0.0516764,0.0516764,0.0516764,0.0516764,3927944.5979331,0
+MO.US,D,19730628,000000,0.0516764,0.0516764,0.0516764,0.0516764,14028368.203877,0
+MO.US,D,19730629,000000,0.0516764,0.0516764,0.0516764,0.0516764,10982210.192607,0
+MO.US,D,19730702,000000,0.0516764,0.0516764,0.0516764,0.0516764,11543353.175425,0
+MO.US,D,19730703,000000,0.0516764,0.0516764,0.0516764,0.0516764,17635670.240218,0
+MO.US,D,19730705,000000,0.0516764,0.0516764,0.0516764,0.0516764,12425125.170514,0
+MO.US,D,19730706,000000,0.0516764,0.0516764,0.0516764,0.0516764,4729562.9878481,0
+MO.US,D,19730709,000000,0.0516764,0.0516764,0.0516764,0.0516764,10501237.491049,0
+MO.US,D,19730710,000000,0.0516764,0.0516764,0.0516764,0.0516764,9619450.9043856,0
+MO.US,D,19730711,000000,0.0516764,0.0516764,0.0516764,0.0516764,11944154.553467,0
+MO.US,D,19730712,000000,0.0516764,0.0516764,0.0516764,0.0516764,20521503.322798,0
+MO.US,D,19730713,000000,0.0516764,0.0516764,0.0516764,0.0516764,22766046.070917,0
+MO.US,D,19730716,000000,0.0516764,0.0516764,0.0516764,0.0516764,13627562.656812,0
+MO.US,D,19730717,000000,0.0516764,0.0516764,0.0516764,0.0516764,18597613.558823,0
+MO.US,D,19730718,000000,0.0516764,0.0516764,0.0516764,0.0516764,10902048.24939,0
+MO.US,D,19730719,000000,0.0516764,0.0516764,0.0516764,0.0516764,14429181.046728,0
+MO.US,D,19730720,000000,0.0516764,0.0516764,0.0516764,0.0516764,7855886.0691001,0
+MO.US,D,19730723,000000,0.0516764,0.0516764,0.0516764,0.0516764,12104477.397646,0
+MO.US,D,19730724,000000,0.0516764,0.0516764,0.0516764,0.0516764,14349020.145766,0
+MO.US,D,19730725,000000,0.0516764,0.0516764,0.0516764,0.0516764,35271327.973371,0
+MO.US,D,19730726,000000,0.0516764,0.0568958,0.0516764,0.0516764,33347440.293907,0
+MO.US,D,19730727,000000,0.0516764,0.0568958,0.0516764,0.0516764,15391124.365332,0
+MO.US,D,19730730,000000,0.0516764,0.0516764,0.0516764,0.0516764,12184639.340863,0
+MO.US,D,19730731,000000,0.0516764,0.0568958,0.0516764,0.0516764,14829992.847323,0
+MO.US,D,19730801,000000,0.0516764,0.0516764,0.0516764,0.0516764,6012160.3328528,0
+MO.US,D,19730802,000000,0.0516764,0.0568958,0.0516764,0.0516764,11703669.766072,0
+MO.US,D,19730803,000000,0.0516764,0.0516764,0.0516764,0.0516764,7054262.4679082,0
+MO.US,D,19730806,000000,0.0516764,0.0516764,0.0516764,0.0516764,6573290.8086061,0
+MO.US,D,19730807,000000,0.0516764,0.0516764,0.0516764,0.0516764,9058317.3018664,0
+MO.US,D,19730808,000000,0.0516764,0.0516764,0.0516764,0.0516764,6412970.048938,0
+MO.US,D,19730809,000000,0.0516764,0.0568958,0.0516764,0.0516764,11062369.009058,0
+MO.US,D,19730810,000000,0.0516764,0.0568958,0.0516764,0.0568958,20681828.251487,0
+MO.US,D,19730813,000000,0.0516764,0.0516764,0.0516764,0.0516764,13387076.827161,0
+MO.US,D,19730814,000000,0.0516764,0.0516764,0.0516764,0.0516764,7054262.4679082,0
+MO.US,D,19730815,000000,0.0516764,0.0516764,0.0516764,0.0516764,5370864.7871164,0
+MO.US,D,19730816,000000,0.0516764,0.0516764,0.0516764,0.0516764,17475336.973486,0
+MO.US,D,19730817,000000,0.0516764,0.0516764,0.0516764,0.0516764,15711779.433987,0
+MO.US,D,19730820,000000,0.0516764,0.0516764,0.0516764,0.0516764,5531187.6312952,0
+MO.US,D,19730821,000000,0.0516764,0.0516764,0.0516764,0.0516764,12505294.409519,0
+MO.US,D,19730822,000000,0.0516764,0.0516764,0.0516764,0.0516764,8497183.699347,0
+MO.US,D,19730823,000000,0.0516764,0.0516764,0.0516764,0.0516764,29419499.864996,0
+MO.US,D,19730824,000000,0.0516764,0.0516764,0.0516764,0.0516764,29659981.525626,0
+MO.US,D,19730827,000000,0.0516764,0.0516764,0.0516764,0.0516764,40321541.860854,0
+MO.US,D,19730828,000000,0.0516764,0.0516764,0.0516764,0.0516764,24289116.738509,0
+MO.US,D,19730829,000000,0.0516764,0.0516764,0.0516764,0.0516764,46413865.179179,0
+MO.US,D,19730830,000000,0.0516764,0.0516764,0.0516764,0.0516764,111184852.87626,0
+MO.US,D,19730831,000000,0.0516764,0.0516764,0.0516764,0.0516764,16353074.979723,0
+MO.US,D,19730904,000000,0.0516764,0.0516764,0.0516764,0.0516764,34710197.497618,0
+MO.US,D,19730905,000000,0.0465337,0.0465337,0.0465337,0.0465337,65091644.85024,0
+MO.US,D,19730906,000000,0.0465337,0.0465337,0.0465337,0.0465337,35912629.77264,0
+MO.US,D,19730907,000000,0.0465337,0.0465337,0.0465337,0.0465337,37435705.651508,0
+MO.US,D,19730910,000000,0.0465337,0.0465337,0.0465337,0.0465337,30621932.140017,0
+MO.US,D,19730911,000000,0.0465337,0.0465337,0.0465337,0.0465337,23166853.702492,0
+MO.US,D,19730912,000000,0.0465337,0.0465337,0.0465337,0.0465337,16994365.314184,0
+MO.US,D,19730913,000000,0.0465337,0.0465337,0.0465337,0.0465337,21483445.599147,0
+MO.US,D,19730914,000000,0.0465337,0.0465337,0.0465337,0.0465337,21804093.372015,0
+MO.US,D,19730917,000000,0.0465337,0.0516764,0.0465337,0.0465337,22445394.129028,0
+MO.US,D,19730918,000000,0.0465337,0.0465337,0.0465337,0.0465337,25170906.451939,0
+MO.US,D,19730919,000000,0.0465337,0.0516764,0.0465337,0.0516764,20761983.941171,0
+MO.US,D,19730920,000000,0.0516764,0.0516764,0.0465337,0.0465337,14349020.145766,0
+MO.US,D,19730921,000000,0.0465337,0.0465337,0.0465337,0.0465337,46173376.222762,0
+MO.US,D,19730924,000000,0.0465337,0.0465337,0.0465337,0.0465337,16032421.995579,0
+MO.US,D,19730925,000000,0.0465337,0.0465337,0.0465337,0.0465337,29098846.880851,0
+MO.US,D,19730926,000000,0.0465337,0.0465337,0.0465337,0.0465337,19319072.090031,0
+MO.US,D,19730927,000000,0.0465337,0.0465337,0.0465337,0.0465337,21403284.698185,0
+MO.US,D,19730928,000000,0.0465337,0.0465337,0.0465337,0.0465337,51063265.181555,0
+MO.US,D,19731001,000000,0.0465337,0.0465337,0.0465337,0.0465337,19719878.67935,0
+MO.US,D,19731002,000000,0.0465337,0.0465337,0.0465337,0.0465337,41924783.851961,0
+MO.US,D,19731003,000000,0.0465337,0.0465337,0.0414774,0.0414774,93549190.974078,0
+MO.US,D,19731004,000000,0.0465337,0.0465337,0.0465337,0.0465337,66534559.828147,0
+MO.US,D,19731005,000000,0.0465337,0.0465337,0.0465337,0.0465337,45051113.186745,0
+MO.US,D,19731008,000000,0.0465337,0.0516764,0.0465337,0.0516764,28136905.646757,0
+MO.US,D,19731009,000000,0.0516764,0.0516764,0.0465337,0.0516764,27495612.185531,0
+MO.US,D,19731010,000000,0.0516764,0.0516764,0.0465337,0.0465337,20120689.43769,0
+MO.US,D,19731011,000000,0.0465337,0.0516764,0.0465337,0.0516764,46574191.150124,0
+MO.US,D,19731012,000000,0.0516764,0.0516764,0.0516764,0.0516764,11543353.175425,0
+MO.US,D,19731015,000000,0.0516764,0.0516764,0.0516764,0.0516764,9058317.3018664,0
+MO.US,D,19731016,000000,0.0516764,0.0516764,0.0465337,0.0516764,19800046.876099,0
+MO.US,D,19731017,000000,0.0516764,0.0516764,0.0516764,0.0516764,5691506.3064526,0
+MO.US,D,19731018,000000,0.0516764,0.0516764,0.0516764,0.0516764,26052686.785071,0
+MO.US,D,19731019,000000,0.0516764,0.0516764,0.0516764,0.0516764,15310961.37986,0
+MO.US,D,19731022,000000,0.0516764,0.0516764,0.0465337,0.0516764,8016209.9555342,0
+MO.US,D,19731023,000000,0.0516764,0.0516764,0.0516764,0.0516764,12264803.36859,0
+MO.US,D,19731024,000000,0.0516764,0.0516764,0.0516764,0.0516764,15230798.394388,0
+MO.US,D,19731025,000000,0.0516764,0.0516764,0.0516764,0.0516764,9459128.0602068,0
+MO.US,D,19731026,000000,0.0516764,0.0516764,0.0516764,0.0516764,8657510.7125472,0
+MO.US,D,19731029,000000,0.0516764,0.0516764,0.0516764,0.0516764,15150644.789213,0
+MO.US,D,19731030,000000,0.0516764,0.0516764,0.0516764,0.0516764,44009004.798157,0
+MO.US,D,19731031,000000,0.0516764,0.0516764,0.0465337,0.0516764,57396075.371786,0
+MO.US,D,19731101,000000,0.0516764,0.0516764,0.0516764,0.0516764,4649405.2136524,0
+MO.US,D,19731102,000000,0.0516764,0.0516764,0.0516764,0.0516764,12344967.396319,0
+MO.US,D,19731105,000000,0.0516764,0.0516764,0.0465337,0.0465337,21403284.698185,0
+MO.US,D,19731106,000000,0.0465337,0.0516764,0.0465337,0.0465337,33267278.35069,0
+MO.US,D,19731107,000000,0.0465337,0.0465337,0.0465337,0.0465337,9298800.0047514,0
+MO.US,D,19731108,000000,0.0465337,0.0465337,0.0465337,0.0465337,16112591.234584,0
+MO.US,D,19731109,000000,0.0465337,0.0465337,0.0465337,0.0465337,14589504.933162,0
+MO.US,D,19731112,000000,0.0465337,0.0465337,0.0465337,0.0465337,7455079.4797809,0
+MO.US,D,19731113,000000,0.0465337,0.0465337,0.0465337,0.0465337,27816255.789378,0
+MO.US,D,19731114,000000,0.0465337,0.0516764,0.0465337,0.0465337,21162794.699512,0
+MO.US,D,19731115,000000,0.0465337,0.0465337,0.0465337,0.0465337,12104477.397646,0
+MO.US,D,19731116,000000,0.0465337,0.0516764,0.0465337,0.0516764,22926372.041861,0
+MO.US,D,19731119,000000,0.0516764,0.0516764,0.0516764,0.0516764,7535236.2117212,0
+MO.US,D,19731120,000000,0.0516764,0.0516764,0.0465337,0.0465337,10581400.476522,0
+MO.US,D,19731121,000000,0.0465337,0.0516764,0.0465337,0.0465337,21403284.698185,0
+MO.US,D,19731123,000000,0.0465337,0.0465337,0.0465337,0.0465337,4729562.9878481,0
+MO.US,D,19731126,000000,0.0465337,0.0465337,0.0465337,0.0465337,22846200.718347,0
+MO.US,D,19731127,000000,0.0465337,0.0465337,0.0465337,0.0465337,15391124.365332,0
+MO.US,D,19731128,000000,0.0465337,0.0465337,0.0465337,0.0465337,30541758.731991,0
+MO.US,D,19731129,000000,0.0465337,0.0465337,0.0465337,0.0465337,24609767.638143,0
+MO.US,D,19731130,000000,0.0465337,0.0465337,0.0465337,0.0465337,12024319.623451,0
+MO.US,D,19731203,000000,0.0465337,0.0465337,0.0465337,0.0465337,11703669.766072,0
+MO.US,D,19731204,000000,0.0465337,0.0465337,0.0465337,0.0465337,14108529.104837,0
+MO.US,D,19731205,000000,0.0465337,0.0465337,0.0465337,0.0465337,18437284.461111,0
+MO.US,D,19731206,000000,0.0465337,0.0516764,0.0465337,0.0516764,20761983.941171,0
+MO.US,D,19731207,000000,0.0516764,0.0516764,0.0516764,0.0516764,22685875.789658,0
+MO.US,D,19731210,000000,0.0516764,0.0516764,0.0516764,0.0516764,26854313.513029,0
+MO.US,D,19731211,000000,0.0516764,0.0516764,0.0465337,0.0465337,19880210.903827,0
+MO.US,D,19731212,000000,0.0465337,0.0465337,0.0465337,0.0465337,15310961.37986,0
+MO.US,D,19731213,000000,0.0465337,0.0465337,0.0465337,0.0465337,37515873.848257,0
+MO.US,D,19731214,000000,0.0465337,0.0465337,0.0465337,0.0465337,16593559.767119,0
+MO.US,D,19731217,000000,0.0465337,0.0465337,0.0465337,0.0465337,13146583.701722,0
+MO.US,D,19731218,000000,0.0465337,0.0465337,0.0465337,0.0465337,14429181.046728,0
+MO.US,D,19731219,000000,0.0465337,0.0465337,0.0465337,0.0465337,12344967.396319,0
+MO.US,D,19731220,000000,0.0465337,0.0465337,0.0465337,0.0465337,17795983.704099,0
+MO.US,D,19731221,000000,0.0465337,0.0465337,0.0465337,0.0465337,7294751.4243254,0
+MO.US,D,19731224,000000,0.0465337,0.0465337,0.0465337,0.0465337,7535236.2117212,0
+MO.US,D,19731226,000000,0.0465337,0.0465337,0.0465337,0.0465337,14349020.145766,0
+MO.US,D,19731227,000000,0.0516764,0.0516764,0.0516764,0.0516764,30702094.083234,0
+MO.US,D,19731228,000000,0.0516764,0.0516764,0.0516764,0.0516764,9218640.1460451,0
+MO.US,D,19731231,000000,0.0516764,0.0516764,0.0516764,0.0516764,4489074.031431,0
+MO.US,D,19740102,000000,0.0516764,0.0516764,0.0465337,0.0516764,8176535.9264789,0
+MO.US,D,19740103,000000,0.0516764,0.0516764,0.0516764,0.0516764,14349020.145766,0
+MO.US,D,19740104,000000,0.0516764,0.0516764,0.0516764,0.0516764,11863992.61025,0
+MO.US,D,19740107,000000,0.0516764,0.0516764,0.0465337,0.0465337,11863992.61025,0
+MO.US,D,19740108,000000,0.0465337,0.0465337,0.0465337,0.0465337,23968473.134662,0
+MO.US,D,19740109,000000,0.0465337,0.0465337,0.0465337,0.0465337,19238909.104559,0
+MO.US,D,19740110,000000,0.0465337,0.0465337,0.0414774,0.0414774,28698036.12251,0
+MO.US,D,19740111,000000,0.0414774,0.0465337,0.0414774,0.0465337,32866469.67686,0
+MO.US,D,19740114,000000,0.0465337,0.0465337,0.0465337,0.0465337,24770093.609088,0
+MO.US,D,19740115,000000,0.0465337,0.0465337,0.0465337,0.0465337,11944154.553467,0
+MO.US,D,19740116,000000,0.0465337,0.0465337,0.0465337,0.0465337,10100427.774965,0
+MO.US,D,19740117,000000,0.0465337,0.0516764,0.0465337,0.0516764,21804093.372015,0
+MO.US,D,19740118,000000,0.0516764,0.0516764,0.0465337,0.0465337,14268856.118038,0
+MO.US,D,19740121,000000,0.0465337,0.0516764,0.0465337,0.0516764,12745775.027892,0
+MO.US,D,19740122,000000,0.0516764,0.0516764,0.0465337,0.0465337,12986272.322352,0
+MO.US,D,19740123,000000,0.0465337,0.0516764,0.0465337,0.0465337,22445394.129028,0
+MO.US,D,19740124,000000,0.0465337,0.0465337,0.0465337,0.0465337,15150644.789213,0
+MO.US,D,19740125,000000,0.0465337,0.0465337,0.0465337,0.0465337,4809723.8888098,0
+MO.US,D,19740128,000000,0.0465337,0.0465337,0.0465337,0.0465337,7054262.4679082,0
+MO.US,D,19740129,000000,0.0465337,0.0465337,0.0465337,0.0465337,9378966.1169898,0
+MO.US,D,19740130,000000,0.0465337,0.0516764,0.0465337,0.0516764,8817833.5567259,0
+MO.US,D,19740131,000000,0.0516764,0.0516764,0.0465337,0.0465337,8417019.6716193,0
+MO.US,D,19740201,000000,0.0465337,0.0465337,0.0465337,0.0465337,7535236.2117212,0
+MO.US,D,19740204,000000,0.0465337,0.0465337,0.0465337,0.0465337,21082635.883062,0
+MO.US,D,19740205,000000,0.0465337,0.0465337,0.0465337,0.0465337,17795983.704099,0
+MO.US,D,19740206,000000,0.0465337,0.0465337,0.0465337,0.0465337,36233275.460997,0
+MO.US,D,19740207,000000,0.0465337,0.0465337,0.0465337,0.0465337,12104477.397646,0
+MO.US,D,19740208,000000,0.0465337,0.0465337,0.0465337,0.0465337,10421070.336556,0
+MO.US,D,19740211,000000,0.0465337,0.0465337,0.0465337,0.0465337,9699614.9321133,0
+MO.US,D,19740212,000000,0.0465337,0.0465337,0.0465337,0.0465337,13146583.701722,0
+MO.US,D,19740213,000000,0.0465337,0.0465337,0.0465337,0.0465337,24369284.935258,0
+MO.US,D,19740214,000000,0.0465337,0.0465337,0.0465337,0.0465337,10340911.520105,0
+MO.US,D,19740215,000000,0.0465337,0.0465337,0.0465337,0.0465337,23407335.363122,0
+MO.US,D,19740219,000000,0.0465337,0.0465337,0.0465337,0.0465337,14749830.904106,0
+MO.US,D,19740220,000000,0.0465337,0.0465337,0.0465337,0.0465337,22445394.129028,0
+MO.US,D,19740221,000000,0.0465337,0.0465337,0.0465337,0.0465337,33187117.449728,0
+MO.US,D,19740222,000000,0.0465337,0.0465337,0.0465337,0.0465337,30541758.731991,0
+MO.US,D,19740225,000000,0.0465337,0.0465337,0.0465337,0.0465337,12264803.36859,0
+MO.US,D,19740226,000000,0.0465337,0.0465337,0.0465337,0.0465337,9940099.7195091,0
+MO.US,D,19740227,000000,0.0465337,0.0465337,0.0465337,0.0465337,21403284.698185,0
+MO.US,D,19740228,000000,0.0465337,0.0465337,0.0465337,0.0465337,10661558.250718,0
+MO.US,D,19740301,000000,0.0465337,0.0465337,0.0465337,0.0465337,12425125.170514,0
+MO.US,D,19740304,000000,0.0465337,0.0465337,0.0465337,0.0465337,9619450.9043856,0
+MO.US,D,19740305,000000,0.0465337,0.0465337,0.0465337,0.0465337,25010574.227463,0
+MO.US,D,19740306,000000,0.0465337,0.0465337,0.0465337,0.0465337,18116635.645988,0
+MO.US,D,19740307,000000,0.0465337,0.0465337,0.0465337,0.0465337,8096372.9410065,0
+MO.US,D,19740308,000000,0.0465337,0.0465337,0.0465337,0.0465337,19078583.133614,0
+MO.US,D,19740311,000000,0.0465337,0.0465337,0.0465337,0.0465337,9699614.9321133,0
+MO.US,D,19740312,000000,0.0465337,0.0465337,0.0465337,0.0465337,16914203.370967,0
+MO.US,D,19740313,000000,0.0465337,0.0465337,0.0465337,0.0465337,27575765.790705,0
+MO.US,D,19740314,000000,0.0465337,0.0465337,0.0465337,0.0465337,27736092.803906,0
+MO.US,D,19740315,000000,0.0465337,0.0465337,0.0465337,0.0465337,12585452.183715,0
+MO.US,D,19740318,000000,0.0465337,0.0465337,0.0465337,0.0465337,12745775.027892,0
+MO.US,D,19740319,000000,0.0465337,0.0465337,0.0465337,0.0465337,9298800.0047514,0
+MO.US,D,19740320,000000,0.0465337,0.0465337,0.0465337,0.0465337,11302863.176752,0
+MO.US,D,19740321,000000,0.0465337,0.0465337,0.0465337,0.0465337,4889892.0855589,0
+MO.US,D,19740322,000000,0.0465337,0.0465337,0.0465337,0.0465337,14669668.960889,0
+MO.US,D,19740325,000000,0.0465337,0.0465337,0.0465337,0.0465337,20281020.619912,0
+MO.US,D,19740326,000000,0.0465337,0.0465337,0.0465337,0.0465337,14910153.748285,0
+MO.US,D,19740327,000000,0.0465337,0.0465337,0.0414774,0.0414774,10581400.476522,0
+MO.US,D,19740328,000000,0.0414774,0.0414774,0.0414774,0.0414774,27655929.818433,0
+MO.US,D,19740329,000000,0.0414774,0.0414774,0.0414774,0.0414774,16834046.639026,0
+MO.US,D,19740401,000000,0.0414774,0.0414774,0.0414774,0.0414774,16353074.979723,0
+MO.US,D,19740402,000000,0.0414774,0.0414774,0.0414774,0.0414774,12425125.170514,0
+MO.US,D,19740403,000000,0.0414774,0.0414774,0.0414774,0.0414774,12906100.998838,0
+MO.US,D,19740404,000000,0.0414774,0.0414774,0.0414774,0.0414774,11383020.950947,0
+MO.US,D,19740405,000000,0.0414774,0.0414774,0.0414774,0.0414774,25411392.28159,0
+MO.US,D,19740408,000000,0.0414774,0.0414774,0.0414774,0.0414774,9218640.1460451,0
+MO.US,D,19740409,000000,0.0414774,0.0414774,0.0414774,0.0414774,25411392.28159,0
+MO.US,D,19740410,000000,0.0414774,0.0414774,0.0414774,0.0414774,7936052.1813384,0
+MO.US,D,19740411,000000,0.0414774,0.0414774,0.0414774,0.0414774,7535236.2117212,0
+MO.US,D,19740415,000000,0.0414774,0.0414774,0.0414774,0.0414774,16834046.639026,0
+MO.US,D,19740416,000000,0.0414774,0.0414774,0.0414774,0.0414774,29098846.880851,0
+MO.US,D,19740417,000000,0.0414774,0.0414774,0.0414774,0.0414774,19078583.133614,0
+MO.US,D,19740418,000000,0.0414774,0.0414774,0.0414774,0.0414774,18838097.303962,0
+MO.US,D,19740419,000000,0.0414774,0.0414774,0.0414774,0.0414774,7214592.6078744,0
+MO.US,D,19740422,000000,0.0414774,0.0414774,0.0414774,0.0414774,3286646.967686,0
+MO.US,D,19740423,000000,0.0414774,0.0414774,0.0414774,0.0414774,10020263.747237,0
+MO.US,D,19740424,000000,0.0414774,0.0414774,0.0414774,0.0414774,4328758.4830396,0
+MO.US,D,19740425,000000,0.0414774,0.0414774,0.0414774,0.0414774,12024319.623451,0
+MO.US,D,19740426,000000,0.0414774,0.0414774,0.0414774,0.0414774,28056747.872561,0
+MO.US,D,19740429,000000,0.0414774,0.0414774,0.0414774,0.0414774,6493123.6541122,0
+MO.US,D,19740430,000000,0.0414774,0.0414774,0.0414774,0.0414774,14669668.960889,0
+MO.US,D,19740501,000000,0.0414774,0.0414774,0.0414774,0.0414774,27495612.185531,0
+MO.US,D,19740502,000000,0.0414774,0.0465337,0.0414774,0.0465337,22124741.144883,0
+MO.US,D,19740503,000000,0.0465337,0.0465337,0.0414774,0.0465337,22044581.286177,0
+MO.US,D,19740506,000000,0.0465337,0.0465337,0.0465337,0.0465337,13226749.813961,0
+MO.US,D,19740507,000000,0.0465337,0.0465337,0.0465337,0.0465337,24369284.935258,0
+MO.US,D,19740508,000000,0.0465337,0.0465337,0.0465337,0.0465337,13787880.289714,0
+MO.US,D,19740509,000000,0.0465337,0.0465337,0.0465337,0.0465337,27816255.789378,0
+MO.US,D,19740510,000000,0.0465337,0.0465337,0.0465337,0.0465337,29098846.880851,0
+MO.US,D,19740513,000000,0.0465337,0.0465337,0.0465337,0.0465337,5851828.108376,0
+MO.US,D,19740514,000000,0.0465337,0.0465337,0.0465337,0.0465337,15631610.194983,0
+MO.US,D,19740515,000000,0.0465337,0.0465337,0.0465337,0.0465337,14749830.904106,0
+MO.US,D,19740516,000000,0.0465337,0.0465337,0.0465337,0.0465337,4809723.8888098,0
+MO.US,D,19740517,000000,0.0465337,0.0465337,0.0465337,0.0465337,6974108.862734,0
+MO.US,D,19740520,000000,0.0465337,0.0465337,0.0465337,0.0465337,9459128.0602068,0
+MO.US,D,19740521,000000,0.0465337,0.0465337,0.0465337,0.0465337,18677772.375273,0
+MO.US,D,19740522,000000,0.0465337,0.0465337,0.0465337,0.0465337,15872092.897868,0
+MO.US,D,19740523,000000,0.0465337,0.0465337,0.0465337,0.0465337,18918265.500712,0
+MO.US,D,19740524,000000,0.0465337,0.0465337,0.0465337,0.0465337,15230798.394388,0
+MO.US,D,19740528,000000,0.0465337,0.0465337,0.0465337,0.0465337,22445394.129028,0
+MO.US,D,19740529,000000,0.0465337,0.0465337,0.0465337,0.0465337,13467235.643613,0
+MO.US,D,19740530,000000,0.0465337,0.0465337,0.0465337,0.0465337,13707718.346497,0
+MO.US,D,19740531,000000,0.0465337,0.0465337,0.0465337,0.0465337,14268856.118038,0
+MO.US,D,19740603,000000,0.0516764,0.0516764,0.0465337,0.0516764,17836071.971494,0
+MO.US,D,19740604,000000,0.0516764,0.0516764,0.0516764,0.0516764,22285068.158083,0
+MO.US,D,19740605,000000,0.0516764,0.0516764,0.0516764,0.0516764,27816255.789378,0
+MO.US,D,19740606,000000,0.0516764,0.0516764,0.0516764,0.0516764,21443370.88107,0
+MO.US,D,19740607,000000,0.0516764,0.0516764,0.0516764,0.0516764,23607741.26342,0
+MO.US,D,19740610,000000,0.0516764,0.0516764,0.0516764,0.0516764,23046607.6609,0
+MO.US,D,19740611,000000,0.0516764,0.0516764,0.0516764,0.0516764,9298800.0047514,0
+MO.US,D,19740612,000000,0.0516764,0.0516764,0.0516764,0.0516764,19038501.11975,0
+MO.US,D,19740613,000000,0.0516764,0.0516764,0.0516764,0.0516764,15070479.71923,0
+MO.US,D,19740614,000000,0.0516764,0.0516764,0.0516764,0.0516764,11783834.836055,0
+MO.US,D,19740617,000000,0.0516764,0.0516764,0.0465337,0.0465337,6653453.7940785,0
+MO.US,D,19740618,000000,0.0465337,0.0516764,0.0465337,0.0465337,11743749.695424,0
+MO.US,D,19740619,000000,0.0465337,0.0465337,0.0465337,0.0465337,12385044.198905,0
+MO.US,D,19740620,000000,0.0465337,0.0516764,0.0465337,0.0516764,11743749.695424,0
+MO.US,D,19740621,000000,0.0465337,0.0465337,0.0465337,0.0465337,8136460.1661471,0
+MO.US,D,19740624,000000,0.0465337,0.0516764,0.0465337,0.0465337,8497183.699347,0
+MO.US,D,19740625,000000,0.0516764,0.0516764,0.0516764,0.0516764,16994365.314184,0
+MO.US,D,19740626,000000,0.0516764,0.0516764,0.0465337,0.0465337,9779772.706309,0
+MO.US,D,19740627,000000,0.0465337,0.0465337,0.0465337,0.0465337,10581400.476522,0
+MO.US,D,19740628,000000,0.0465337,0.0465337,0.0465337,0.0465337,11984237.609587,0
+MO.US,D,19740701,000000,0.0465337,0.0465337,0.0465337,0.0465337,8737669.5289982,0
+MO.US,D,19740702,000000,0.0465337,0.0465337,0.0465337,0.0465337,33026794.605549,0
+MO.US,D,19740703,000000,0.0465337,0.0465337,0.0465337,0.0465337,7575317.1833297,0
+MO.US,D,19740705,000000,0.0465337,0.0465337,0.0465337,0.0465337,12304886.42471,0
+MO.US,D,19740708,000000,0.0465337,0.0465337,0.0465337,0.0465337,12545376.423382,0
+MO.US,D,19740709,000000,0.0465337,0.0465337,0.0465337,0.0465337,27375366.14394,0
+MO.US,D,19740710,000000,0.0465337,0.0465337,0.0414774,0.0414774,24048630.908858,0
+MO.US,D,19740711,000000,0.0414774,0.0414774,0.0414774,0.0414774,20160776.662831,0
+MO.US,D,19740712,000000,0.0414774,0.0465337,0.0414774,0.0465337,20802075.335334,0
+MO.US,D,19740715,000000,0.0465337,0.0465337,0.0465337,0.0465337,32225166.835337,0
+MO.US,D,19740716,000000,0.0465337,0.0465337,0.0465337,0.0465337,12946188.223978,0
+MO.US,D,19740717,000000,0.0465337,0.0465337,0.0465337,0.0465337,12304886.42471,0
+MO.US,D,19740718,000000,0.0465337,0.0465337,0.0465337,0.0465337,17435259.128643,0
+MO.US,D,19740719,000000,0.0465337,0.0465337,0.0465337,0.0465337,5491111.8709634,0
+MO.US,D,19740722,000000,0.0465337,0.0465337,0.0465337,0.0465337,6372882.8237974,0
+MO.US,D,19740723,000000,0.0465337,0.0465337,0.0465337,0.0465337,15671690.124337,0
+MO.US,D,19740724,000000,0.0465337,0.0465337,0.0465337,0.0465337,5771671.3764356,0
+MO.US,D,19740725,000000,0.0465337,0.0465337,0.0465337,0.0465337,9699614.9321133,0
+MO.US,D,19740726,000000,0.0465337,0.0465337,0.0465337,0.0465337,13747799.318106,0
+MO.US,D,19740729,000000,0.0414774,0.0414774,0.0414774,0.0414774,15511368.322413,0
+MO.US,D,19740730,000000,0.0414774,0.0414774,0.0414774,0.0414774,10621479.36362,0
+MO.US,D,19740731,000000,0.0414774,0.0414774,0.0414774,0.0414774,4368833.2011161,0
+MO.US,D,19740801,000000,0.0414774,0.0414774,0.0414774,0.0414774,43568107.856931,0
+MO.US,D,19740802,000000,0.0414774,0.0414774,0.0414774,0.0414774,17715825.929903,0
+MO.US,D,19740805,000000,0.0414774,0.0414774,0.0414774,0.0414774,22084667.469061,0
+MO.US,D,19740806,000000,0.0414774,0.0414774,0.0414774,0.0414774,35672148.11201,0
+MO.US,D,19740807,000000,0.0414774,0.0465337,0.0414774,0.0414774,25531634.15416,0
+MO.US,D,19740808,000000,0.0414774,0.0465337,0.0414774,0.0414774,28217063.420952,0
+MO.US,D,19740809,000000,0.0414774,0.0414774,0.0414774,0.0414774,7374909.1985211,0
+MO.US,D,19740812,000000,0.0414774,0.0414774,0.0414774,0.0414774,9779772.706309,0
+MO.US,D,19740813,000000,0.0414774,0.0414774,0.0361619,0.0414774,28698036.12251,0
+MO.US,D,19740814,000000,0.0414774,0.0414774,0.0361619,0.0361619,18597613.558823,0
+MO.US,D,19740815,000000,0.0361619,0.0414774,0.0361619,0.0361619,17635670.240218,0
+MO.US,D,19740816,000000,0.0361619,0.0414774,0.0361619,0.0361619,13387076.827161,0
+MO.US,D,19740819,000000,0.0361619,0.0361619,0.0361619,0.0361619,15030398.747621,0
+MO.US,D,19740820,000000,0.0361619,0.0361619,0.0361619,0.0361619,16673721.710336,0
+MO.US,D,19740821,000000,0.0361619,0.0361619,0.0361619,0.0361619,11222697.064513,0
+MO.US,D,19740822,000000,0.0361619,0.0361619,0.0361619,0.0361619,16272906.782975,0
+MO.US,D,19740823,000000,0.0361619,0.0361619,0.0361619,0.0361619,12064402.67957,0
+MO.US,D,19740826,000000,0.0361619,0.0361619,0.0361619,0.0361619,9940099.7195091,0
+MO.US,D,19740827,000000,0.0361619,0.0361619,0.0361619,0.0361619,38918709.939066,0
+MO.US,D,19740828,000000,0.0361619,0.0361619,0.0361619,0.0361619,16032421.995579,0
+MO.US,D,19740829,000000,0.0361619,0.0361619,0.0361619,0.0361619,8777755.7118835,0
+MO.US,D,19740830,000000,0.0361619,0.0414774,0.0361619,0.0414774,14829992.847323,0
+MO.US,D,19740903,000000,0.0414774,0.0414774,0.0361619,0.0361619,16272906.782975,0
+MO.US,D,19740904,000000,0.0361619,0.0361619,0.0361619,0.0361619,35271327.973371,0
+MO.US,D,19740905,000000,0.0361619,0.0414774,0.0361619,0.0361619,23166853.702492,0
+MO.US,D,19740906,000000,0.0361619,0.0361619,0.0361619,0.0361619,14829992.847323,0
+MO.US,D,19740909,000000,0.0361619,0.0361619,0.0361619,0.0361619,6853859.6943763,0
+MO.US,D,19740910,000000,0.0361619,0.0361619,0.0361619,0.0361619,17475336.973486,0
+MO.US,D,19740911,000000,0.0361619,0.0361619,0.0361619,0.0361619,8938076.4715515,0
+MO.US,D,19740912,000000,0.0361619,0.0361619,0.0361619,0.0361619,23247009.392177,0
+MO.US,D,19740913,000000,0.0361619,0.0361619,0.0310001,0.0310001,23367255.433768,0
+MO.US,D,19740916,000000,0.0310001,0.0361619,0.0310001,0.0361619,13467235.643613,0
+MO.US,D,19740917,000000,0.0361619,0.0361619,0.0361619,0.0361619,14028368.203877,0
+MO.US,D,19740918,000000,0.0361619,0.0361619,0.0361619,0.0361619,14349020.145766,0
+MO.US,D,19740919,000000,0.0361619,0.0361619,0.0361619,0.0361619,15791940.334949,0
+MO.US,D,19740920,000000,0.0361619,0.0361619,0.0361619,0.0361619,10701645.475859,0
+MO.US,D,19740923,000000,0.0361619,0.0361619,0.0361619,0.0361619,7254667.3259508,0
+MO.US,D,19740924,000000,0.0361619,0.0361619,0.0361619,0.0361619,15751851.025298,0
+MO.US,D,19740925,000000,0.0361619,0.0361619,0.0361619,0.0361619,23928399.458841,0
+MO.US,D,19740926,000000,0.0361619,0.0361619,0.0361619,0.0361619,10501237.491049,0
+MO.US,D,19740927,000000,0.0361619,0.0361619,0.0310001,0.0310001,17274941.495742,0
+MO.US,D,19740930,000000,0.0310001,0.0310001,0.0310001,0.0310001,20481421.308934,0
+MO.US,D,19741001,000000,0.0310001,0.0310001,0.0310001,0.0310001,20321096.380244,0
+MO.US,D,19741002,000000,0.0310001,0.0310001,0.0310001,0.0310001,10220673.816556,0
+MO.US,D,19741003,000000,0.0310001,0.0310001,0.0310001,0.0310001,9859945.0720795,0
+MO.US,D,19741004,000000,0.0310001,0.0310001,0.0310001,0.0310001,20962392.968236,0
+MO.US,D,19741007,000000,0.0310001,0.0310001,0.0310001,0.0310001,16593559.767119,0
+MO.US,D,19741008,000000,0.0310001,0.0361619,0.0310001,0.0310001,24930418.537777,0
+MO.US,D,19741009,000000,0.0310001,0.0361619,0.0310001,0.0361619,23567666.545343,0
+MO.US,D,19741010,000000,0.0361619,0.0414774,0.0361619,0.0361619,26052686.785071,0
+MO.US,D,19741011,000000,0.0361619,0.0414774,0.0361619,0.0414774,35792383.731048,0
+MO.US,D,19741014,000000,0.0414774,0.0414774,0.0414774,0.0414774,22084667.469061,0
+MO.US,D,19741015,000000,0.0414774,0.0414774,0.0361619,0.0361619,19078583.133614,0
+MO.US,D,19741016,000000,0.0361619,0.0414774,0.0361619,0.0361619,26493578.51502,0
+MO.US,D,19741017,000000,0.0361619,0.0361619,0.0361619,0.0361619,41203329.489773,0
+MO.US,D,19741018,000000,0.0361619,0.0361619,0.0361619,0.0361619,42646250.721212,0
+MO.US,D,19741021,000000,0.0361619,0.0361619,0.0361619,0.0361619,29259172.851796,0
+MO.US,D,19741022,000000,0.0361619,0.0414774,0.0361619,0.0361619,44489971.246182,0
+MO.US,D,19741023,000000,0.0361619,0.0361619,0.0361619,0.0361619,14068446.048718,0
+MO.US,D,19741024,000000,0.0361619,0.0361619,0.0361619,0.0361619,16353074.979723,0
+MO.US,D,19741025,000000,0.0361619,0.0361619,0.0361619,0.0361619,18116635.645988,0
+MO.US,D,19741028,000000,0.0361619,0.0361619,0.0361619,0.0361619,8417019.6716193,0
+MO.US,D,19741029,000000,0.0361619,0.0414774,0.0361619,0.0414774,34189142.782197,0
+MO.US,D,19741030,000000,0.0414774,0.0414774,0.0414774,0.0414774,34830437.285678,0
+MO.US,D,19741031,000000,0.0414774,0.0414774,0.0414774,0.0414774,19679800.834508,0
+MO.US,D,19741101,000000,0.0414774,0.0414774,0.0414774,0.0414774,27655929.818433,0
+MO.US,D,19741104,000000,0.0414774,0.0414774,0.0361619,0.0414774,17515418.98735,0
+MO.US,D,19741105,000000,0.0414774,0.0414774,0.0361619,0.0414774,31343385.459949,0
+MO.US,D,19741106,000000,0.0414774,0.0414774,0.0414774,0.0414774,41403732.263305,0
+MO.US,D,19741107,000000,0.0414774,0.0414774,0.0414774,0.0414774,29619902.638528,0
+MO.US,D,19741108,000000,0.0414774,0.0414774,0.0414774,0.0414774,15832018.179792,0
+MO.US,D,19741111,000000,0.0414774,0.0414774,0.0414774,0.0414774,11863992.61025,0
+MO.US,D,19741112,000000,0.0414774,0.0414774,0.0414774,0.0414774,12785857.041757,0
+MO.US,D,19741113,000000,0.0414774,0.0414774,0.0414774,0.0414774,14709743.678965,0
+MO.US,D,19741114,000000,0.0414774,0.0414774,0.0414774,0.0414774,25772115.81479,0
+MO.US,D,19741115,000000,0.0414774,0.0414774,0.0361619,0.0361619,10661558.250718,0
+MO.US,D,19741118,000000,0.0361619,0.0361619,0.0361619,0.0361619,16232829.980387,0
+MO.US,D,19741119,000000,0.0361619,0.0361619,0.0361619,0.0361619,15391124.365332,0
+MO.US,D,19741120,000000,0.0361619,0.0361619,0.0361619,0.0361619,12505294.409519,0
+MO.US,D,19741121,000000,0.0361619,0.0414774,0.0361619,0.0414774,12024319.623451,0
+MO.US,D,19741122,000000,0.0414774,0.0414774,0.0414774,0.0414774,23647821.192773,0
+MO.US,D,19741125,000000,0.0414774,0.0414774,0.0414774,0.0414774,20802075.335334,0
+MO.US,D,19741126,000000,0.0414774,0.0414774,0.0414774,0.0414774,13266828.701059,0
+MO.US,D,19741127,000000,0.0414774,0.0414774,0.0414774,0.0414774,26894388.231105,0
+MO.US,D,19741129,000000,0.0414774,0.0414774,0.0414774,0.0414774,21844174.343624,0
+MO.US,D,19741202,000000,0.0414774,0.0414774,0.0414774,0.0414774,3727530.3595923,0
+MO.US,D,19741203,000000,0.0414774,0.0414774,0.0361619,0.0414774,11463180.809654,0
+MO.US,D,19741204,000000,0.0414774,0.0414774,0.0414774,0.0414774,9298800.0047514,0
+MO.US,D,19741205,000000,0.0414774,0.0414774,0.0414774,0.0414774,7374909.1985211,0
+MO.US,D,19741206,000000,0.0414774,0.0414774,0.0361619,0.0414774,9018237.3725132,0
+MO.US,D,19741209,000000,0.0414774,0.0414774,0.0361619,0.0414774,14669668.960889,0
+MO.US,D,19741210,000000,0.0414774,0.0414774,0.0414774,0.0414774,11383020.950947,0
+MO.US,D,19741211,000000,0.0414774,0.0414774,0.0414774,0.0414774,14349020.145766,0
+MO.US,D,19741212,000000,0.0414774,0.0414774,0.0414774,0.0414774,13066422.800761,0
+MO.US,D,19741213,000000,0.0414774,0.0414774,0.0414774,0.0414774,10501237.491049,0
+MO.US,D,19741216,000000,0.0414774,0.0414774,0.0414774,0.0414774,17675748.08506,0
+MO.US,D,19741217,000000,0.0414774,0.0414774,0.0414774,0.0414774,7535236.2117212,0
+MO.US,D,19741218,000000,0.0414774,0.0414774,0.0414774,0.0414774,20481421.308934,0
+MO.US,D,19741219,000000,0.0414774,0.0414774,0.0414774,0.0414774,11222697.064513,0
+MO.US,D,19741220,000000,0.0414774,0.0414774,0.0414774,0.0414774,38437736.195253,0
+MO.US,D,19741223,000000,0.0414774,0.0414774,0.0414774,0.0414774,18317044.673052,0
+MO.US,D,19741224,000000,0.0414774,0.0414774,0.0414774,0.0414774,4328758.4830396,0
+MO.US,D,19741226,000000,0.0414774,0.0414774,0.0414774,0.0414774,8056289.8848873,0
+MO.US,D,19741227,000000,0.0414774,0.0414774,0.0414774,0.0414774,12184639.340863,0
+MO.US,D,19741230,000000,0.0414774,0.0414774,0.0414774,0.0414774,5931996.305125,0
+MO.US,D,19741231,000000,0.0414774,0.0414774,0.0414774,0.0414774,7895972.2519853,0
+MO.US,D,19750102,000000,0.0414774,0.0414774,0.0414774,0.0414774,9298800.0047514,0
+MO.US,D,19750103,000000,0.0414774,0.0465337,0.0414774,0.0414774,23327173.419905,0
+MO.US,D,19750106,000000,0.0414774,0.0465337,0.0414774,0.0414774,15591531.307885,0
+MO.US,D,19750107,000000,0.0414774,0.0414774,0.0414774,0.0414774,13587476.473928,0
+MO.US,D,19750108,000000,0.0414774,0.0414774,0.0414774,0.0414774,15912183.249774,0
+MO.US,D,19750109,000000,0.0414774,0.0414774,0.0414774,0.0414774,20962392.968236,0
+MO.US,D,19750110,000000,0.0414774,0.0465337,0.0414774,0.0414774,57035341.416033,0
+MO.US,D,19750113,000000,0.0414774,0.0414774,0.0414774,0.0414774,36032869.560699,0
+MO.US,D,19750114,000000,0.0361619,0.0361619,0.0361619,0.0361619,111345186.14299,0
+MO.US,D,19750115,000000,0.0361619,0.0361619,0.0361619,0.0361619,47536137.595494,0
+MO.US,D,19750116,000000,0.0361619,0.0361619,0.0361619,0.0361619,39560005.484803,0
+MO.US,D,19750117,000000,0.0361619,0.0361619,0.0361619,0.0361619,31944605.245354,0
+MO.US,D,19750120,000000,0.0361619,0.0361619,0.0361619,0.0361619,15711779.433987,0
+MO.US,D,19750121,000000,0.0361619,0.0361619,0.0361619,0.0361619,19479393.891954,0
+MO.US,D,19750122,000000,0.0361619,0.0361619,0.0361619,0.0361619,33227199.463592,0
+MO.US,D,19750123,000000,0.0361619,0.0361619,0.0361619,0.0361619,22124741.144883,0
+MO.US,D,19750124,000000,0.0361619,0.0361619,0.0361619,0.0361619,22725959.888032,0
+MO.US,D,19750127,000000,0.0361619,0.0414774,0.0361619,0.0414774,39800489.229943,0
+MO.US,D,19750128,000000,0.0414774,0.0414774,0.0414774,0.0414774,26974554.343344,0
+MO.US,D,19750129,000000,0.0414774,0.0414774,0.0414774,0.0414774,57035341.416033,0
+MO.US,D,19750130,000000,0.0414774,0.0414774,0.0414774,0.0414774,29940551.453651,0
+MO.US,D,19750131,000000,0.0414774,0.0414774,0.0414774,0.0414774,37836514.325338,0
+MO.US,D,19750203,000000,0.0414774,0.0414774,0.0414774,0.0414774,22525555.029989,0
+MO.US,D,19750204,000000,0.0414774,0.0414774,0.0414774,0.0414774,25852279.842518,0
+MO.US,D,19750205,000000,0.0414774,0.0414774,0.0361619,0.0414774,37596027.453431,0
+MO.US,D,19750206,000000,0.0414774,0.0414774,0.0414774,0.0414774,39519926.597705,0
+MO.US,D,19750207,000000,0.0414774,0.0414774,0.0414774,0.0414774,28417467.23674,0
+MO.US,D,19750210,000000,0.0414774,0.0414774,0.0414774,0.0414774,9859945.0720795,0
+MO.US,D,19750211,000000,0.0414774,0.0414774,0.0414774,0.0414774,15391124.365332,0
+MO.US,D,19750212,000000,0.0414774,0.0414774,0.0414774,0.0414774,22806119.746739,0
+MO.US,D,19750213,000000,0.0414774,0.0465337,0.0414774,0.0414774,67977471.679287,0
+MO.US,D,19750214,000000,0.0414774,0.0465337,0.0414774,0.0414774,64730914.021253,0
+MO.US,D,19750218,000000,0.0414774,0.0414774,0.0414774,0.0414774,35311415.198512,0
+MO.US,D,19750219,000000,0.0414774,0.0414774,0.0414774,0.0414774,28016659.605166,0
+MO.US,D,19750220,000000,0.0414774,0.0414774,0.0414774,0.0414774,26413418.656313,0
+MO.US,D,19750221,000000,0.0414774,0.0414774,0.0414774,0.0414774,42526004.679621,0
+MO.US,D,19750224,000000,0.0414774,0.0414774,0.0414774,0.0414774,44770546.385485,0
+MO.US,D,19750225,000000,0.0414774,0.0414774,0.0361619,0.0414774,23888310.14919,0
+MO.US,D,19750226,000000,0.0414774,0.0414774,0.0361619,0.0361619,22004501.356823,0
+MO.US,D,19750227,000000,0.0361619,0.0414774,0.0361619,0.0414774,24609767.638143,0
+MO.US,D,19750228,000000,0.0414774,0.0414774,0.0361619,0.0414774,25691963.251872,0
+MO.US,D,19750303,000000,0.0414774,0.0414774,0.0414774,0.0414774,30982659.842239,0
+MO.US,D,19750304,000000,0.0414774,0.0414774,0.0414774,0.0414774,49900915.962652,0
+MO.US,D,19750305,000000,0.0414774,0.0414774,0.0414774,0.0414774,27896409.394552,0
+MO.US,D,19750306,000000,0.0414774,0.0414774,0.0361619,0.0414774,15631610.194983,0
+MO.US,D,19750307,000000,0.0414774,0.0414774,0.0414774,0.0414774,40000897.214752,0
+MO.US,D,19750310,000000,0.0414774,0.0414774,0.0414774,0.0414774,22485470.931615,0
+MO.US,D,19750311,000000,0.0414774,0.0414774,0.0414774,0.0414774,32585899.748835,0
+MO.US,D,19750312,000000,0.0414774,0.0414774,0.0414774,0.0414774,23687907.375658,0
+MO.US,D,19750313,000000,0.0414774,0.0414774,0.0414774,0.0414774,10781810.545842,0
+MO.US,D,19750314,000000,0.0414774,0.0414774,0.0414774,0.0414774,28457547.166093,0
+MO.US,D,19750317,000000,0.0414774,0.0465337,0.0414774,0.0414774,41403732.263305,0
+MO.US,D,19750318,000000,0.0414774,0.0465337,0.0414774,0.0414774,45251511.791255,0
+MO.US,D,19750319,000000,0.0414774,0.0414774,0.0414774,0.0414774,42045030.935807,0
+MO.US,D,19750320,000000,0.0414774,0.0414774,0.0414774,0.0414774,31423545.318656,0
+MO.US,D,19750321,000000,0.0414774,0.0414774,0.0414774,0.0414774,22405311.072909,0
+MO.US,D,19750324,000000,0.0414774,0.0414774,0.0414774,0.0414774,20080613.677359,0
+MO.US,D,19750325,000000,0.0414774,0.0414774,0.0414774,0.0414774,29339332.710502,0
+MO.US,D,19750326,000000,0.0414774,0.0414774,0.0414774,0.0414774,28257143.350305,0
+MO.US,D,19750327,000000,0.0414774,0.0414774,0.0414774,0.0414774,16713800.597434,0
+MO.US,D,19750331,000000,0.0414774,0.0414774,0.0414774,0.0414774,14469264.102847,0
+MO.US,D,19750401,000000,0.0414774,0.0414774,0.0414774,0.0414774,19759964.862236,0
+MO.US,D,19750402,000000,0.0414774,0.0414774,0.0414774,0.0414774,19238909.104559,0
+MO.US,D,19750403,000000,0.0414774,0.0414774,0.0414774,0.0414774,10581400.476522,0
+MO.US,D,19750404,000000,0.0414774,0.0414774,0.0414774,0.0414774,15310961.37986,0
+MO.US,D,19750407,000000,0.0414774,0.0414774,0.0414774,0.0414774,13346992.728787,0
+MO.US,D,19750408,000000,0.0414774,0.0414774,0.0414774,0.0414774,12024319.623451,0
+MO.US,D,19750409,000000,0.0414774,0.0465337,0.0414774,0.0414774,26774149.485302,0
+MO.US,D,19750410,000000,0.0465337,0.0465337,0.0465337,0.0465337,70141853.526445,0
+MO.US,D,19750411,000000,0.0465337,0.0465337,0.0465337,0.0465337,29980634.50977,0
+MO.US,D,19750414,000000,0.0465337,0.0465337,0.0465337,0.0465337,66414317.955577,0
+MO.US,D,19750415,000000,0.0465337,0.0465337,0.0465337,0.0465337,54029271.67216,0
+MO.US,D,19750416,000000,0.0465337,0.0465337,0.0465337,0.0465337,26253094.769879,0
+MO.US,D,19750417,000000,0.0465337,0.0516764,0.0465337,0.0516764,69901365.612284,0
+MO.US,D,19750418,000000,0.0516764,0.0516764,0.0465337,0.0516764,32625982.804954,0
+MO.US,D,19750421,000000,0.0516764,0.0516764,0.0516764,0.0516764,24008554.106271,0
+MO.US,D,19750422,000000,0.0516764,0.0516764,0.0516764,0.0516764,28096823.632893,0
+MO.US,D,19750423,000000,0.0516764,0.0516764,0.0465337,0.0465337,19078583.133614,0
+MO.US,D,19750424,000000,0.0465337,0.0516764,0.0465337,0.0465337,32826386.620741,0
+MO.US,D,19750425,000000,0.0465337,0.0516764,0.0465337,0.0516764,17315018.298328,0
+MO.US,D,19750428,000000,0.0516764,0.0516764,0.0465337,0.0465337,15270883.535017,0
+MO.US,D,19750429,000000,0.0465337,0.0465337,0.0465337,0.0465337,23647821.192773,0
+MO.US,D,19750430,000000,0.0465337,0.0465337,0.0465337,0.0465337,21523528.655266,0
+MO.US,D,19750501,000000,0.0465337,0.0465337,0.0465337,0.0465337,26293173.656977,0
+MO.US,D,19750502,000000,0.0465337,0.0516764,0.0465337,0.0516764,26052686.785071,0
+MO.US,D,19750505,000000,0.0465337,0.0465337,0.0465337,0.0465337,23527582.446968,0
+MO.US,D,19750506,000000,0.0465337,0.0516764,0.0465337,0.0465337,36674167.190947,0
+MO.US,D,19750507,000000,0.0465337,0.0465337,0.0465337,0.0465337,14910153.748285,0
+MO.US,D,19750508,000000,0.0465337,0.0465337,0.0465337,0.0465337,7374909.1985211,0
+MO.US,D,19750509,000000,0.0465337,0.0516764,0.0465337,0.0516764,26253094.769879,0
+MO.US,D,19750512,000000,0.0516764,0.0516764,0.0465337,0.0465337,8497183.699347,0
+MO.US,D,19750513,000000,0.0516764,0.0516764,0.0516764,0.0516764,24329205.005905,0
+MO.US,D,19750514,000000,0.0516764,0.0516764,0.0516764,0.0516764,28096823.632893,0
+MO.US,D,19750515,000000,0.0516764,0.0516764,0.0516764,0.0516764,24609767.638143,0
+MO.US,D,19750516,000000,0.0516764,0.0516764,0.0516764,0.0516764,14669668.960889,0
+MO.US,D,19750519,000000,0.0516764,0.0516764,0.0516764,0.0516764,21443370.88107,0
+MO.US,D,19750520,000000,0.0516764,0.0516764,0.0465337,0.0465337,14108529.104837,0
+MO.US,D,19750521,000000,0.0465337,0.0465337,0.0465337,0.0465337,15471292.562081,0
+MO.US,D,19750522,000000,0.0465337,0.0465337,0.0465337,0.0465337,11262774.909356,0
+MO.US,D,19750523,000000,0.0465337,0.0465337,0.0465337,0.0465337,17595587.184098,0
+MO.US,D,19750527,000000,0.0465337,0.0465337,0.0465337,0.0465337,17996393.773418,0
+MO.US,D,19750528,000000,0.0465337,0.0465337,0.0465337,0.0465337,14910153.748285,0
+MO.US,D,19750529,000000,0.0465337,0.0465337,0.0465337,0.0465337,13146583.701722,0
+MO.US,D,19750530,000000,0.0465337,0.0465337,0.0465337,0.0465337,20962392.968236,0
+MO.US,D,19750602,000000,0.0465337,0.0465337,0.0465337,0.0465337,25170906.451939,0
+MO.US,D,19750603,000000,0.0465337,0.0465337,0.0465337,0.0465337,36032869.560699,0
+MO.US,D,19750604,000000,0.0465337,0.0465337,0.0465337,0.0465337,33066868.281371,0
+MO.US,D,19750605,000000,0.0465337,0.0465337,0.0465337,0.0465337,45251511.791255,0
+MO.US,D,19750606,000000,0.0465337,0.0465337,0.0465337,0.0465337,36994814.963814,0
+MO.US,D,19750609,000000,0.0465337,0.0465337,0.0465337,0.0465337,23327173.419905,0
+MO.US,D,19750610,000000,0.0465337,0.0465337,0.0414774,0.0465337,42165273.850633,0
+MO.US,D,19750611,000000,0.0465337,0.0465337,0.0465337,0.0465337,19359157.230661,0
+MO.US,D,19750612,000000,0.0465337,0.0465337,0.0465337,0.0465337,26052686.785071,0
+MO.US,D,19750613,000000,0.0465337,0.0465337,0.0465337,0.0465337,16353074.979723,0
+MO.US,D,19750616,000000,0.0465337,0.0465337,0.0465337,0.0465337,22725959.888032,0
+MO.US,D,19750617,000000,0.0465337,0.0465337,0.0414774,0.0465337,24249039.935922,0
+MO.US,D,19750618,000000,0.0465337,0.0465337,0.0465337,0.0465337,24649855.905539,0
+MO.US,D,19750619,000000,0.0465337,0.0465337,0.0465337,0.0465337,40562033.944037,0
+MO.US,D,19750620,000000,0.0465337,0.0465337,0.0414774,0.0414774,35311415.198512,0
+MO.US,D,19750623,000000,0.0414774,0.0465337,0.0414774,0.0465337,66414317.955577,0
+MO.US,D,19750624,000000,0.0465337,0.0465337,0.0465337,0.0465337,43287544.182438,0
+MO.US,D,19750625,000000,0.0465337,0.0465337,0.0465337,0.0465337,26052686.785071,0
+MO.US,D,19750626,000000,0.0465337,0.0465337,0.0465337,0.0465337,36674167.190947,0
+MO.US,D,19750627,000000,0.0465337,0.0465337,0.0465337,0.0465337,26573741.500492,0
+MO.US,D,19750630,000000,0.0465337,0.0465337,0.0465337,0.0465337,15351042.351468,0
+MO.US,D,19750701,000000,0.0465337,0.0465337,0.0465337,0.0465337,27215043.299761,0
+MO.US,D,19750702,000000,0.0465337,0.0465337,0.0465337,0.0465337,22004501.356823,0
+MO.US,D,19750703,000000,0.0465337,0.0465337,0.0465337,0.0465337,33147036.47812,0
+MO.US,D,19750707,000000,0.0465337,0.0465337,0.0465337,0.0465337,20160776.662831,0
+MO.US,D,19750708,000000,0.0465337,0.0465337,0.0465337,0.0465337,28136905.646757,0
+MO.US,D,19750709,000000,0.0465337,0.0465337,0.0465337,0.0465337,21603688.513972,0
+MO.US,D,19750710,000000,0.0465337,0.0465337,0.0465337,0.0465337,35431654.986571,0
+MO.US,D,19750711,000000,0.0465337,0.0465337,0.0465337,0.0465337,24008554.106271,0
+MO.US,D,19750714,000000,0.0465337,0.0465337,0.0465337,0.0465337,19359157.230661,0
+MO.US,D,19750715,000000,0.0465337,0.0465337,0.0465337,0.0465337,19880210.903827,0
+MO.US,D,19750716,000000,0.0465337,0.0465337,0.0465337,0.0465337,64249934.023908,0
+MO.US,D,19750717,000000,0.0465337,0.0465337,0.0465337,0.0465337,23247009.392177,0
+MO.US,D,19750718,000000,0.0465337,0.0465337,0.0465337,0.0465337,9699614.9321133,0
+MO.US,D,19750721,000000,0.0465337,0.0465337,0.0465337,0.0465337,9058317.3018664,0
+MO.US,D,19750722,000000,0.0465337,0.0465337,0.0465337,0.0465337,30902492.687745,0
+MO.US,D,19750723,000000,0.0465337,0.0465337,0.0465337,0.0465337,19960367.635768,0
+MO.US,D,19750724,000000,0.0465337,0.0465337,0.0465337,0.0465337,18517448.488839,0
+MO.US,D,19750725,000000,0.0465337,0.0465337,0.0465337,0.0465337,21122715.812414,0
+MO.US,D,19750728,000000,0.0465337,0.0465337,0.0465337,0.0465337,16593559.767119,0
+MO.US,D,19750729,000000,0.0465337,0.0465337,0.0465337,0.0465337,26934471.287224,0
+MO.US,D,19750730,000000,0.0465337,0.0465337,0.0465337,0.0465337,16192745.882013,0
+MO.US,D,19750731,000000,0.0465337,0.0465337,0.0465337,0.0465337,15391124.365332,0
+MO.US,D,19750801,000000,0.0465337,0.0465337,0.0414774,0.0414774,39760412.427356,0
+MO.US,D,19750804,000000,0.0414774,0.0414774,0.0414774,0.0414774,10180582.422394,0
+MO.US,D,19750805,000000,0.0414774,0.0414774,0.0414774,0.0414774,20321096.380244,0
+MO.US,D,19750806,000000,0.0414774,0.0414774,0.0414774,0.0414774,38237327.16819,0
+MO.US,D,19750807,000000,0.0414774,0.0414774,0.0414774,0.0414774,21002470.813078,0
+MO.US,D,19750808,000000,0.0414774,0.0414774,0.0414774,0.0414774,19880210.903827,0
+MO.US,D,19750811,000000,0.0414774,0.0414774,0.0414774,0.0414774,20120689.43769,0
+MO.US,D,19750812,000000,0.0414774,0.0414774,0.0414774,0.0414774,35111005.129193,0
+MO.US,D,19750813,000000,0.0414774,0.0414774,0.0414774,0.0414774,46854754.824618,0
+MO.US,D,19750814,000000,0.0414774,0.0414774,0.0414774,0.0414774,16232829.980387,0
+MO.US,D,19750815,000000,0.0414774,0.0414774,0.0414774,0.0414774,26493578.51502,0
+MO.US,D,19750818,000000,0.0414774,0.0414774,0.0414774,0.0414774,43688359.1098,0
+MO.US,D,19750819,000000,0.0414774,0.0414774,0.0361619,0.0361619,57195673.640509,0
+MO.US,D,19750820,000000,0.0361619,0.0361619,0.0361619,0.0361619,32265250.933711,0
+MO.US,D,19750821,000000,0.0361619,0.0414774,0.0361619,0.0414774,33066868.281371,0
+MO.US,D,19750822,000000,0.0414774,0.0414774,0.0414774,0.0414774,26934471.287224,0
+MO.US,D,19750825,000000,0.0414774,0.0414774,0.0414774,0.0414774,14349020.145766,0
+MO.US,D,19750826,000000,0.0414774,0.0414774,0.0414774,0.0414774,27696013.916808,0
+MO.US,D,19750827,000000,0.0414774,0.0414774,0.0414774,0.0414774,12665613.084675,0
+MO.US,D,19750828,000000,0.0414774,0.0414774,0.0414774,0.0414774,21884258.441998,0
+MO.US,D,19750829,000000,0.0414774,0.0414774,0.0414774,0.0414774,19439312.920345,0
+MO.US,D,19750902,000000,0.0414774,0.0414774,0.0361619,0.0361619,22966446.759938,0
+MO.US,D,19750903,000000,0.0361619,0.0414774,0.0361619,0.0414774,8176535.9264789,0
+MO.US,D,19750904,000000,0.0414774,0.0414774,0.0414774,0.0414774,16593559.767119,0
+MO.US,D,19750905,000000,0.0414774,0.0414774,0.0414774,0.0414774,12344967.396319,0
+MO.US,D,19750908,000000,0.0414774,0.0414774,0.0414774,0.0414774,11503266.99254,0
+MO.US,D,19750909,000000,0.0414774,0.0414774,0.0361619,0.0361619,12425125.170514,0
+MO.US,D,19750910,000000,0.0361619,0.0414774,0.0361619,0.0414774,24569689.7933,0
+MO.US,D,19750911,000000,0.0414774,0.0414774,0.0361619,0.0414774,9138479.2450834,0
+MO.US,D,19750912,000000,0.0414774,0.0414774,0.0414774,0.0414774,10541312.209126,0
+MO.US,D,19750915,000000,0.0414774,0.0414774,0.0414774,0.0414774,6733615.7372955,0
+MO.US,D,19750916,000000,0.0414774,0.0414774,0.0414774,0.0414774,14308935.005136,0
+MO.US,D,19750917,000000,0.0414774,0.0414774,0.0414774,0.0414774,14629587.989281,0
+MO.US,D,19750918,000000,0.0414774,0.0414774,0.0414774,0.0414774,15591531.307885,0
+MO.US,D,19750919,000000,0.0414774,0.0414774,0.0414774,0.0414774,38357570.083015,0
+MO.US,D,19750922,000000,0.0414774,0.0414774,0.0414774,0.0414774,15591531.307885,0
+MO.US,D,19750923,000000,0.0414774,0.0414774,0.0414774,0.0414774,7855886.0691001,0
+MO.US,D,19750924,000000,0.0414774,0.0414774,0.0414774,0.0414774,22325150.171947,0
+MO.US,D,19750925,000000,0.0414774,0.0414774,0.0414774,0.0414774,14910153.748285,0
+MO.US,D,19750926,000000,0.0414774,0.0414774,0.0414774,0.0414774,12545376.423382,0
+MO.US,D,19750929,000000,0.0414774,0.0414774,0.0414774,0.0414774,9699614.9321133,0
+MO.US,D,19750930,000000,0.0414774,0.0414774,0.0414774,0.0414774,12344967.396319,0
+MO.US,D,19751001,000000,0.0414774,0.0414774,0.0414774,0.0414774,17274941.495742,0
+MO.US,D,19751002,000000,0.0414774,0.0414774,0.0414774,0.0414774,6453056.2318232,0
+MO.US,D,19751003,000000,0.0414774,0.0414774,0.0414774,0.0414774,8657510.7125472,0
+MO.US,D,19751006,000000,0.0414774,0.0414774,0.0414774,0.0414774,22966446.759938,0
+MO.US,D,19751007,000000,0.0414774,0.0414774,0.0414774,0.0414774,22806119.746739,0
+MO.US,D,19751008,000000,0.0414774,0.0465337,0.0414774,0.0414774,21363201.642065,0
+MO.US,D,19751009,000000,0.0465337,0.0465337,0.0465337,0.0465337,29940551.453651,0
+MO.US,D,19751010,000000,0.0465337,0.0465337,0.0465337,0.0465337,17154694.411894,0
+MO.US,D,19751013,000000,0.0465337,0.0465337,0.0465337,0.0465337,12665613.084675,0
+MO.US,D,19751014,000000,0.0465337,0.0465337,0.0465337,0.0465337,35030849.439508,0
+MO.US,D,19751015,000000,0.0465337,0.0465337,0.0465337,0.0465337,27696013.916808,0
+MO.US,D,19751016,000000,0.0465337,0.0465337,0.0465337,0.0465337,21844174.343624,0
+MO.US,D,19751017,000000,0.0465337,0.0465337,0.0465337,0.0465337,29499661.808213,0
+MO.US,D,19751020,000000,0.0465337,0.0465337,0.0465337,0.0465337,15952259.010107,0
+MO.US,D,19751021,000000,0.0465337,0.0465337,0.0465337,0.0465337,26734061.217905,0
+MO.US,D,19751022,000000,0.0465337,0.0465337,0.0465337,0.0465337,26734061.217905,0
+MO.US,D,19751023,000000,0.0465337,0.0465337,0.0465337,0.0465337,22084667.469061,0
+MO.US,D,19751024,000000,0.0465337,0.0465337,0.0465337,0.0465337,19278985.907146,0
+MO.US,D,19751027,000000,0.0465337,0.0465337,0.0465337,0.0465337,9138479.2450834,0
+MO.US,D,19751028,000000,0.0465337,0.0465337,0.0465337,0.0465337,22966446.759938,0
+MO.US,D,19751029,000000,0.0465337,0.0465337,0.0465337,0.0465337,35792383.731048,0
+MO.US,D,19751030,000000,0.0465337,0.0465337,0.0465337,0.0465337,11423100.880301,0
+MO.US,D,19751031,000000,0.0465337,0.0465337,0.0465337,0.0465337,11543353.175425,0
+MO.US,D,19751103,000000,0.0465337,0.0465337,0.0414774,0.0414774,33507766.264852,0
+MO.US,D,19751104,000000,0.0414774,0.0465337,0.0414774,0.0465337,17595587.184098,0
+MO.US,D,19751105,000000,0.0465337,0.0465337,0.0465337,0.0465337,15631610.194983,0
+MO.US,D,19751106,000000,0.0465337,0.0465337,0.0465337,0.0465337,31102904.841575,0
+MO.US,D,19751107,000000,0.0465337,0.0465337,0.0465337,0.0465337,22084667.469061,0
+MO.US,D,19751110,000000,0.0465337,0.0465337,0.0465337,0.0465337,35591981.999772,0
+MO.US,D,19751111,000000,0.0465337,0.0465337,0.0465337,0.0465337,17154694.411894,0
+MO.US,D,19751112,000000,0.0465337,0.0465337,0.0465337,0.0465337,26493578.51502,0
+MO.US,D,19751113,000000,0.0465337,0.0516764,0.0465337,0.0465337,58197700.015234,0
+MO.US,D,19751114,000000,0.0465337,0.0465337,0.0465337,0.0465337,51945052.810475,0
+MO.US,D,19751117,000000,0.0465337,0.0465337,0.0465337,0.0465337,14308935.005136,0
+MO.US,D,19751118,000000,0.0516764,0.0516764,0.0516764,0.0516764,32145004.89212,0
+MO.US,D,19751119,000000,0.0516764,0.0516764,0.0465337,0.0465337,22004501.356823,0
+MO.US,D,19751120,000000,0.0465337,0.0465337,0.0465337,0.0465337,12986272.322352,0
+MO.US,D,19751121,000000,0.0465337,0.0465337,0.0465337,0.0465337,12224719.270216,0
+MO.US,D,19751124,000000,0.0465337,0.0465337,0.0465337,0.0465337,18357123.56015,0
+MO.US,D,19751125,000000,0.0465337,0.0516764,0.0465337,0.0516764,50341807.692601,0
+MO.US,D,19751126,000000,0.0516764,0.0516764,0.0516764,0.0516764,34429636.949891,0
+MO.US,D,19751128,000000,0.0516764,0.0516764,0.0516764,0.0516764,19719878.67935,0
+MO.US,D,19751201,000000,0.0516764,0.0516764,0.0516764,0.0516764,11863992.61025,0
+MO.US,D,19751202,000000,0.0465337,0.0465337,0.0465337,0.0465337,23006532.942823,0
+MO.US,D,19751203,000000,0.0465337,0.0465337,0.0465337,0.0465337,34429636.949891,0
+MO.US,D,19751204,000000,0.0465337,0.0465337,0.0465337,0.0465337,19118670.358755,0
+MO.US,D,19751205,000000,0.0465337,0.0465337,0.0465337,0.0465337,11623509.907365,0
+MO.US,D,19751208,000000,0.0465337,0.0465337,0.0465337,0.0465337,20361177.351853,0
+MO.US,D,19751209,000000,0.0465337,0.0465337,0.0465337,0.0465337,10701645.475859,0
+MO.US,D,19751210,000000,0.0465337,0.0465337,0.0465337,0.0465337,11863992.61025,0
+MO.US,D,19751211,000000,0.0465337,0.0465337,0.0465337,0.0465337,29700063.53949,0
+MO.US,D,19751212,000000,0.0465337,0.0465337,0.0465337,0.0465337,11022289.079705,0
+MO.US,D,19751215,000000,0.0465337,0.0465337,0.0465337,0.0465337,15270883.535017,0
+MO.US,D,19751216,000000,0.0465337,0.0465337,0.0465337,0.0465337,32786306.691388,0
+MO.US,D,19751217,000000,0.0465337,0.0465337,0.0465337,0.0465337,21683855.668466,0
+MO.US,D,19751218,000000,0.0465337,0.0465337,0.0465337,0.0465337,13547398.629085,0
+MO.US,D,19751219,000000,0.0465337,0.0465337,0.0465337,0.0465337,12385044.198905,0
+MO.US,D,19751222,000000,0.0465337,0.0465337,0.0465337,0.0465337,14870071.734421,0
+MO.US,D,19751223,000000,0.0465337,0.0465337,0.0465337,0.0465337,19078583.133614,0
+MO.US,D,19751224,000000,0.0465337,0.0465337,0.0465337,0.0465337,4248589.2440352,0
+MO.US,D,19751226,000000,0.0465337,0.0465337,0.0465337,0.0465337,6453056.2318232,0
+MO.US,D,19751229,000000,0.0465337,0.0465337,0.0465337,0.0465337,13266828.701059,0
+MO.US,D,19751230,000000,0.0465337,0.0465337,0.0465337,0.0465337,7214592.6078744,0
+MO.US,D,19751231,000000,0.0465337,0.0465337,0.0465337,0.0465337,2605266.2813198,0
+MO.US,D,19760102,000000,0.0465337,0.0465337,0.0465337,0.0465337,9258723.2021642,0
+MO.US,D,19760105,000000,0.0465337,0.0516764,0.0465337,0.0516764,25371315.479003,0
+MO.US,D,19760106,000000,0.0516764,0.0516764,0.0516764,0.0516764,38437736.195253,0
+MO.US,D,19760107,000000,0.0516764,0.0516764,0.0516764,0.0516764,26734061.217905,0
+MO.US,D,19760108,000000,0.0516764,0.0516764,0.0516764,0.0516764,39720327.286726,0
+MO.US,D,19760109,000000,0.0516764,0.0516764,0.0516764,0.0516764,26253094.769879,0
+MO.US,D,19760112,000000,0.0516764,0.0516764,0.0516764,0.0516764,34790359.440835,0
+MO.US,D,19760113,000000,0.0516764,0.0516764,0.0516764,0.0516764,68698932.295006,0
+MO.US,D,19760114,000000,0.0516764,0.0516764,0.0516764,0.0516764,29900467.355277,0
+MO.US,D,19760115,000000,0.0516764,0.0516764,0.0516764,0.0516764,22124741.144883,0
+MO.US,D,19760116,000000,0.0516764,0.0516764,0.0516764,0.0516764,36513842.262257,0
+MO.US,D,19760119,000000,0.0516764,0.0516764,0.0516764,0.0516764,24689928.539105,0
+MO.US,D,19760120,000000,0.0516764,0.0516764,0.0516764,0.0516764,49620358.541691,0
+MO.US,D,19760121,000000,0.0516764,0.0516764,0.0516764,0.0516764,23727986.262756,0
+MO.US,D,19760122,000000,0.0516764,0.0516764,0.0516764,0.0516764,18156722.871129,0
+MO.US,D,19760123,000000,0.0516764,0.0516764,0.0516764,0.0516764,27495612.185531,0
+MO.US,D,19760126,000000,0.0516764,0.0516764,0.0516764,0.0516764,54670568.260151,0
+MO.US,D,19760127,000000,0.0516764,0.0516764,0.0465337,0.0465337,88218411.327591,0
+MO.US,D,19760128,000000,0.0465337,0.0516764,0.0465337,0.0465337,91144327.46629,0
+MO.US,D,19760129,000000,0.0465337,0.0516764,0.0465337,0.0516764,43808592.644327,0
+MO.US,D,19760130,000000,0.0516764,0.0516764,0.0516764,0.0516764,51303753.095716,0
+MO.US,D,19760202,000000,0.0516764,0.0516764,0.0516764,0.0516764,20761983.941171,0
+MO.US,D,19760203,000000,0.0516764,0.0516764,0.0516764,0.0516764,54189590.347318,0
+MO.US,D,19760204,000000,0.0516764,0.0516764,0.0516764,0.0516764,23567666.545343,0
+MO.US,D,19760205,000000,0.0516764,0.0516764,0.0516764,0.0516764,35952713.871015,0
+MO.US,D,19760206,000000,0.0516764,0.0516764,0.0516764,0.0516764,24730016.8065,0
+MO.US,D,19760209,000000,0.0516764,0.0516764,0.0516764,0.0516764,24810173.538441,0
+MO.US,D,19760210,000000,0.0516764,0.0516764,0.0516764,0.0516764,15391124.365332,0
+MO.US,D,19760211,000000,0.0516764,0.0516764,0.0516764,0.0516764,21443370.88107,0
+MO.US,D,19760212,000000,0.0516764,0.0516764,0.0516764,0.0516764,20441338.252814,0
+MO.US,D,19760213,000000,0.0516764,0.0516764,0.0465337,0.0516764,19118670.358755,0
+MO.US,D,19760217,000000,0.0516764,0.0516764,0.0516764,0.0516764,16393155.951332,0
+MO.US,D,19760218,000000,0.0516764,0.0516764,0.0516764,0.0516764,27174965.454918,0
+MO.US,D,19760219,000000,0.0516764,0.0516764,0.0516764,0.0516764,16473317.894549,0
+MO.US,D,19760220,000000,0.0516764,0.0516764,0.0516764,0.0516764,35271327.973371,0
+MO.US,D,19760223,000000,0.0516764,0.0516764,0.0516764,0.0516764,22766046.070917,0
+MO.US,D,19760224,000000,0.0516764,0.0516764,0.0516764,0.0516764,15150644.789213,0
+MO.US,D,19760225,000000,0.0516764,0.0516764,0.0516764,0.0516764,28497632.306723,0
+MO.US,D,19760226,000000,0.0516764,0.0516764,0.0465337,0.0465337,27415440.862016,0
+MO.US,D,19760227,000000,0.0465337,0.0465337,0.0465337,0.0465337,26693983.373063,0
+MO.US,D,19760301,000000,0.0465337,0.0465337,0.0465337,0.0465337,32145004.89212,0
+MO.US,D,19760302,000000,0.0465337,0.0516764,0.0465337,0.0465337,25291146.239999,0
+MO.US,D,19760303,000000,0.0465337,0.0465337,0.0465337,0.0465337,29940551.453651,0
+MO.US,D,19760304,000000,0.0465337,0.0465337,0.0465337,0.0465337,39760412.427356,0
+MO.US,D,19760305,000000,0.0465337,0.0465337,0.0465337,0.0465337,36834487.950614,0
+MO.US,D,19760308,000000,0.0465337,0.0465337,0.0465337,0.0465337,28657949.939625,0
+MO.US,D,19760309,000000,0.0465337,0.0465337,0.0465337,0.0465337,40441789.986956,0
+MO.US,D,19760310,000000,0.0465337,0.0465337,0.0465337,0.0465337,38397648.970112,0
+MO.US,D,19760311,000000,0.0465337,0.0465337,0.0465337,0.0465337,26573741.500492,0
+MO.US,D,19760312,000000,0.0465337,0.0465337,0.0465337,0.0465337,36513842.262257,0
+MO.US,D,19760315,000000,0.0465337,0.0465337,0.0465337,0.0465337,34830437.285678,0
+MO.US,D,19760316,000000,0.0465337,0.0465337,0.0465337,0.0465337,59881100.822792,0
+MO.US,D,19760317,000000,0.0465337,0.0465337,0.0465337,0.0465337,37756358.635653,0
+MO.US,D,19760318,000000,0.0465337,0.0465337,0.0465337,0.0465337,22004501.356823,0
+MO.US,D,19760319,000000,0.0465337,0.0465337,0.0465337,0.0465337,19158749.245853,0
+MO.US,D,19760322,000000,0.0465337,0.0465337,0.0465337,0.0465337,21563610.66913,0
+MO.US,D,19760323,000000,0.0465337,0.0465337,0.0465337,0.0465337,41323574.489109,0
+MO.US,D,19760324,000000,0.0516764,0.0516764,0.0516764,0.0516764,42526004.679621,0
+MO.US,D,19760325,000000,0.0516764,0.0516764,0.0516764,0.0516764,24930418.537777,0
+MO.US,D,19760326,000000,0.0516764,0.0516764,0.0516764,0.0516764,16673721.710336,0
+MO.US,D,19760329,000000,0.0516764,0.0516764,0.0465337,0.0465337,16994365.314184,0
+MO.US,D,19760330,000000,0.0465337,0.0516764,0.0465337,0.0516764,20962392.968236,0
+MO.US,D,19760331,000000,0.0516764,0.0516764,0.0516764,0.0516764,15310961.37986,0
+MO.US,D,19760401,000000,0.0516764,0.0516764,0.0516764,0.0516764,47936950.438345,0
+MO.US,D,19760402,000000,0.0516764,0.0516764,0.0516764,0.0516764,33347440.293907,0
+MO.US,D,19760405,000000,0.0516764,0.0516764,0.0516764,0.0516764,44489971.246182,0
+MO.US,D,19760406,000000,0.0516764,0.0516764,0.0516764,0.0516764,44489971.246182,0
+MO.US,D,19760407,000000,0.0516764,0.0516764,0.0516764,0.0516764,29339332.710502,0
+MO.US,D,19760408,000000,0.0516764,0.0516764,0.0516764,0.0516764,16232829.980387,0
+MO.US,D,19760409,000000,0.0516764,0.0516764,0.0516764,0.0516764,13226749.813961,0
+MO.US,D,19760412,000000,0.0516764,0.0516764,0.0516764,0.0516764,17475336.973486,0
+MO.US,D,19760413,000000,0.0516764,0.0516764,0.0516764,0.0516764,8857913.4860791,0
+MO.US,D,19760414,000000,0.0516764,0.0516764,0.0516764,0.0516764,24970499.509386,0
+MO.US,D,19760415,000000,0.0516764,0.0516764,0.0516764,0.0516764,14148615.287723,0
+MO.US,D,19760419,000000,0.0516764,0.0516764,0.0516764,0.0516764,20080613.677359,0
+MO.US,D,19760420,000000,0.0516764,0.0516764,0.0516764,0.0516764,24770093.609088,0
+MO.US,D,19760421,000000,0.0516764,0.0516764,0.0516764,0.0516764,23447416.33473,0
+MO.US,D,19760422,000000,0.0516764,0.0516764,0.0516764,0.0516764,22485470.931615,0
+MO.US,D,19760423,000000,0.0516764,0.0516764,0.0516764,0.0516764,43367702.998888,0
+MO.US,D,19760426,000000,0.0516764,0.0516764,0.0516764,0.0516764,13747799.318106,0
+MO.US,D,19760427,000000,0.0516764,0.0516764,0.0516764,0.0516764,11623509.907365,0
+MO.US,D,19760428,000000,0.0516764,0.0516764,0.0516764,0.0516764,19960367.635768,0
+MO.US,D,19760429,000000,0.0516764,0.0516764,0.0516764,0.0516764,13346992.728787,0
+MO.US,D,19760430,000000,0.0516764,0.0516764,0.0516764,0.0516764,8096372.9410065,0
+MO.US,D,19760503,000000,0.0516764,0.0516764,0.0516764,0.0516764,11863992.61025,0
+MO.US,D,19760504,000000,0.0516764,0.0516764,0.0516764,0.0516764,11342941.021595,0
+MO.US,D,19760505,000000,0.0516764,0.0516764,0.0516764,0.0516764,10461155.477186,0
+MO.US,D,19760506,000000,0.0516764,0.0516764,0.0516764,0.0516764,6372882.8237974,0
+MO.US,D,19760507,000000,0.0516764,0.0516764,0.0516764,0.0516764,8777755.7118835,0
+MO.US,D,19760510,000000,0.0516764,0.0516764,0.0516764,0.0516764,24048630.908858,0
+MO.US,D,19760511,000000,0.0516764,0.0516764,0.0516764,0.0516764,25411392.28159,0
+MO.US,D,19760512,000000,0.0516764,0.0516764,0.0516764,0.0516764,14349020.145766,0
+MO.US,D,19760513,000000,0.0516764,0.0516764,0.0516764,0.0516764,23287097.659572,0
+MO.US,D,19760514,000000,0.0516764,0.0516764,0.0516764,0.0516764,12064402.67957,0
+MO.US,D,19760517,000000,0.0516764,0.0516764,0.0516764,0.0516764,9378966.1169898,0
+MO.US,D,19760518,000000,0.0516764,0.0516764,0.0516764,0.0516764,15431202.210174,0
+MO.US,D,19760519,000000,0.0516764,0.0516764,0.0465337,0.0465337,25571717.210279,0
+MO.US,D,19760520,000000,0.0465337,0.0516764,0.0465337,0.0516764,23086690.717019,0
+MO.US,D,19760521,000000,0.0516764,0.0516764,0.0465337,0.0516764,16272906.782975,0
+MO.US,D,19760524,000000,0.0516764,0.0516764,0.0465337,0.0465337,24770093.609088,0
+MO.US,D,19760525,000000,0.0465337,0.0465337,0.0465337,0.0465337,11984237.609587,0
+MO.US,D,19760526,000000,0.0465337,0.0465337,0.0465337,0.0465337,24449446.878475,0
+MO.US,D,19760527,000000,0.0465337,0.0465337,0.0465337,0.0465337,11583423.72448,0
+MO.US,D,19760528,000000,0.0465337,0.0465337,0.0465337,0.0465337,21042554.911453,0
+MO.US,D,19760601,000000,0.0465337,0.0465337,0.0465337,0.0465337,14549423.961553,0
+MO.US,D,19760602,000000,0.0465337,0.0465337,0.0465337,0.0465337,13106504.814625,0
+MO.US,D,19760603,000000,0.0465337,0.0465337,0.0465337,0.0465337,15511368.322413,0
+MO.US,D,19760604,000000,0.0465337,0.0465337,0.0465337,0.0465337,14509337.778667,0
+MO.US,D,19760607,000000,0.0465337,0.0465337,0.0465337,0.0465337,10260748.534633,0
+MO.US,D,19760608,000000,0.0465337,0.0465337,0.0465337,0.0465337,19800046.876099,0
+MO.US,D,19760609,000000,0.0465337,0.0465337,0.0465337,0.0465337,24970499.509386,0
+MO.US,D,19760610,000000,0.0465337,0.0465337,0.0465337,0.0465337,19479393.891954,0
+MO.US,D,19760611,000000,0.0465337,0.0465337,0.0465337,0.0465337,19519474.863563,0
+MO.US,D,19760614,000000,0.0465337,0.0465337,0.0465337,0.0465337,23046607.6609,0
+MO.US,D,19760615,000000,0.0465337,0.0516764,0.0465337,0.0465337,18236885.856601,0
+MO.US,D,19760616,000000,0.0465337,0.0465337,0.0465337,0.0465337,26533657.402118,0
+MO.US,D,19760617,000000,0.0465337,0.0465337,0.0465337,0.0465337,71945507.671382,0
+MO.US,D,19760618,000000,0.0465337,0.0465337,0.0465337,0.0465337,21202878.797887,0
+MO.US,D,19760621,000000,0.0465337,0.0465337,0.0465337,0.0465337,21363201.642065,0
+MO.US,D,19760622,000000,0.0465337,0.0465337,0.0465337,0.0465337,28778200.150238,0
+MO.US,D,19760623,000000,0.0465337,0.0465337,0.0465337,0.0465337,31102904.841575,0
+MO.US,D,19760624,000000,0.0465337,0.0465337,0.0465337,0.0465337,15912183.249774,0
+MO.US,D,19760625,000000,0.0465337,0.0465337,0.0465337,0.0465337,19158749.245853,0
+MO.US,D,19760628,000000,0.0465337,0.0465337,0.0465337,0.0465337,28217063.420952,0
+MO.US,D,19760629,000000,0.0465337,0.0465337,0.0465337,0.0465337,48778653.968891,0
+MO.US,D,19760630,000000,0.0465337,0.0465337,0.0465337,0.0465337,41644225.388744,0
+MO.US,D,19760701,000000,0.0465337,0.0465337,0.0465337,0.0465337,36914658.231874,0
+MO.US,D,19760702,000000,0.0465337,0.0465337,0.0465337,0.0465337,10260748.534633,0
+MO.US,D,19760706,000000,0.0465337,0.0516764,0.0465337,0.0465337,12064402.67957,0
+MO.US,D,19760707,000000,0.0465337,0.0465337,0.0465337,0.0465337,17154694.411894,0
+MO.US,D,19760708,000000,0.0465337,0.0465337,0.0465337,0.0465337,22525555.029989,0
+MO.US,D,19760709,000000,0.0465337,0.0465337,0.0465337,0.0465337,38477815.082351,0
+MO.US,D,19760712,000000,0.0465337,0.0516764,0.0465337,0.0465337,41964866.90808,0
+MO.US,D,19760713,000000,0.0465337,0.0516764,0.0465337,0.0465337,40682278.943374,0
+MO.US,D,19760714,000000,0.0465337,0.0465337,0.0465337,0.0465337,22445394.129028,0
+MO.US,D,19760715,000000,0.0465337,0.0516764,0.0465337,0.0465337,59279883.121897,0
+MO.US,D,19760716,000000,0.0465337,0.0465337,0.0465337,0.0465337,17114609.271264,0
+MO.US,D,19760719,000000,0.0465337,0.0516764,0.0465337,0.0465337,17715825.929903,0
+MO.US,D,19760720,000000,0.0465337,0.0465337,0.0465337,0.0465337,22645798.98707,0
+MO.US,D,19760721,000000,0.0465337,0.0516764,0.0465337,0.0465337,34068898.825116,0
+MO.US,D,19760722,000000,0.0465337,0.0516764,0.0465337,0.0516764,10942128.178743,0
+MO.US,D,19760723,000000,0.0516764,0.0516764,0.0465337,0.0465337,17996393.773418,0
+MO.US,D,19760726,000000,0.0465337,0.0516764,0.0465337,0.0465337,11663590.878974,0
+MO.US,D,19760727,000000,0.0465337,0.0516764,0.0465337,0.0465337,15070479.71923,0
+MO.US,D,19760728,000000,0.0465337,0.0465337,0.0465337,0.0465337,24369284.935258,0
+MO.US,D,19760729,000000,0.0465337,0.0465337,0.0465337,0.0465337,9579370.9750324,0
+MO.US,D,19760730,000000,0.0465337,0.0465337,0.0465337,0.0465337,20080613.677359,0
+MO.US,D,19760802,000000,0.0465337,0.0465337,0.0465337,0.0465337,12946188.223978,0
+MO.US,D,19760803,000000,0.0465337,0.0465337,0.0465337,0.0465337,33387526.476793,0
+MO.US,D,19760804,000000,0.0465337,0.0465337,0.0465337,0.0465337,22365230.1013,0
+MO.US,D,19760805,000000,0.0465337,0.0465337,0.0465337,0.0465337,16433234.83843,0
+MO.US,D,19760806,000000,0.0465337,0.0465337,0.0465337,0.0465337,11823912.680897,0
+MO.US,D,19760809,000000,0.0465337,0.0465337,0.0465337,0.0465337,6052239.2199506,0
+MO.US,D,19760810,000000,0.0465337,0.0465337,0.0465337,0.0465337,13707718.346497,0
+MO.US,D,19760811,000000,0.0465337,0.0516764,0.0465337,0.0465337,42405764.891561,0
+MO.US,D,19760812,000000,0.0465337,0.0465337,0.0465337,0.0465337,20401260.407972,0
+MO.US,D,19760813,000000,0.0465337,0.0516764,0.0465337,0.0516764,23126768.561862,0
+MO.US,D,19760816,000000,0.0516764,0.0516764,0.0516764,0.0516764,28778200.150238,0
+MO.US,D,19760817,000000,0.0516764,0.0516764,0.0516764,0.0516764,31864445.386647,0
+MO.US,D,19760818,000000,0.0516764,0.0516764,0.0516764,0.0516764,50662454.423214,0
+MO.US,D,19760819,000000,0.0516764,0.0516764,0.0516764,0.0516764,15952259.010107,0
+MO.US,D,19760820,000000,0.0516764,0.0516764,0.0516764,0.0516764,15471292.562081,0
+MO.US,D,19760823,000000,0.0516764,0.0516764,0.0516764,0.0516764,11383020.950947,0
+MO.US,D,19760824,000000,0.0516764,0.0516764,0.0516764,0.0516764,10260748.534633,0
+MO.US,D,19760825,000000,0.0516764,0.0516764,0.0516764,0.0516764,14028368.203877,0
+MO.US,D,19760826,000000,0.0516764,0.0516764,0.0516764,0.0516764,12745775.027892,0
+MO.US,D,19760827,000000,0.0516764,0.0516764,0.0516764,0.0516764,6653453.7940785,0
+MO.US,D,19760830,000000,0.0516764,0.0516764,0.0516764,0.0516764,6733615.7372955,0
+MO.US,D,19760831,000000,0.0516764,0.0516764,0.0516764,0.0516764,13827965.430345,0
+MO.US,D,19760901,000000,0.0516764,0.0516764,0.0516764,0.0516764,23768064.107598,0
+MO.US,D,19760902,000000,0.0516764,0.0516764,0.0516764,0.0516764,33507766.264852,0
+MO.US,D,19760903,000000,0.0516764,0.0516764,0.0516764,0.0516764,20681828.251487,0
+MO.US,D,19760907,000000,0.0516764,0.0516764,0.0516764,0.0516764,15351042.351468,0
+MO.US,D,19760908,000000,0.0516764,0.0516764,0.0516764,0.0516764,26854313.513029,0
+MO.US,D,19760909,000000,0.0516764,0.0516764,0.0516764,0.0516764,25210989.508059,0
+MO.US,D,19760910,000000,0.0516764,0.0516764,0.0516764,0.0516764,23046607.6609,0
+MO.US,D,19760913,000000,0.0516764,0.0516764,0.0516764,0.0516764,18196801.758226,0
+MO.US,D,19760914,000000,0.0516764,0.0516764,0.0516764,0.0516764,31022737.687081,0
+MO.US,D,19760915,000000,0.0516764,0.0516764,0.0516764,0.0516764,22846200.718347,0
+MO.US,D,19760916,000000,0.0516764,0.0516764,0.0516764,0.0516764,28016659.605166,0
+MO.US,D,19760917,000000,0.0516764,0.0568958,0.0516764,0.0568958,96394947.254069,0
+MO.US,D,19760920,000000,0.0568958,0.0568958,0.0568958,0.0568958,58638584.449395,0
+MO.US,D,19760921,000000,0.0568958,0.0568958,0.0568958,0.0568958,45532083.803792,0
+MO.US,D,19760922,000000,0.0568958,0.0568958,0.0568958,0.0568958,56554372.883497,0
+MO.US,D,19760923,000000,0.0568958,0.0568958,0.0568958,0.0568958,35912629.77264,0
+MO.US,D,19760924,000000,0.0568958,0.0568958,0.0568958,0.0568958,26653904.485965,0
+MO.US,D,19760927,000000,0.0568958,0.0568958,0.0568958,0.0568958,31142981.644162,0
+MO.US,D,19760928,000000,0.0568958,0.0568958,0.0568958,0.0568958,41002920.462709,0
+MO.US,D,19760929,000000,0.0568958,0.0568958,0.0568958,0.0568958,30261200.268775,0
+MO.US,D,19760930,000000,0.0568958,0.0568958,0.0568958,0.0568958,21122715.812414,0
+MO.US,D,19761001,000000,0.0568958,0.0568958,0.0568958,0.0568958,54630483.119522,0
+MO.US,D,19761004,000000,0.0568958,0.0568958,0.0568958,0.0568958,21082635.883062,0
+MO.US,D,19761005,000000,0.0568958,0.0568958,0.0516764,0.0568958,54349913.191496,0
+MO.US,D,19761006,000000,0.0568958,0.0568958,0.0516764,0.0516764,29700063.53949,0
+MO.US,D,19761007,000000,0.0516764,0.0516764,0.0516764,0.0516764,27415440.862016,0
+MO.US,D,19761008,000000,0.0516764,0.0516764,0.0516764,0.0516764,30862413.800647,0
+MO.US,D,19761011,000000,0.0516764,0.0516764,0.0516764,0.0516764,28096823.632893,0
+MO.US,D,19761012,000000,0.0516764,0.0516764,0.0516764,0.0516764,14028368.203877,0
+MO.US,D,19761013,000000,0.0516764,0.0516764,0.0516764,0.0516764,35271327.973371,0
+MO.US,D,19761014,000000,0.0516764,0.0516764,0.0516764,0.0516764,11022289.079705,0
+MO.US,D,19761015,000000,0.0516764,0.0516764,0.0516764,0.0516764,42846651.410233,0
+MO.US,D,19761018,000000,0.0516764,0.0568958,0.0516764,0.0568958,27215043.299761,0
+MO.US,D,19761019,000000,0.0568958,0.0568958,0.0516764,0.0516764,35712220.745576,0
+MO.US,D,19761020,000000,0.0516764,0.0568958,0.0516764,0.0516764,12625531.070812,0
+MO.US,D,19761021,000000,0.0516764,0.0516764,0.0516764,0.0516764,15751851.025298,0
+MO.US,D,19761022,000000,0.0516764,0.0516764,0.0516764,0.0516764,22445394.129028,0
+MO.US,D,19761025,000000,0.0516764,0.0516764,0.0516764,0.0516764,7895972.2519853,0
+MO.US,D,19761026,000000,0.0516764,0.0568958,0.0516764,0.0568958,18276967.870465,0
+MO.US,D,19761027,000000,0.0568958,0.0568958,0.0568958,0.0568958,21122715.812414,0
+MO.US,D,19761028,000000,0.0568958,0.0568958,0.0516764,0.0516764,23247009.392177,0
+MO.US,D,19761029,000000,0.0516764,0.0568958,0.0516764,0.0568958,17836071.971494,0
+MO.US,D,19761101,000000,0.0568958,0.0568958,0.0568958,0.0568958,59800931.583787,0
+MO.US,D,19761103,000000,0.0568958,0.0568958,0.0516764,0.0568958,22244989.270985,0
+MO.US,D,19761104,000000,0.0568958,0.0568958,0.0568958,0.0568958,11022289.079705,0
+MO.US,D,19761105,000000,0.0568958,0.0568958,0.0516764,0.0516764,27255119.060092,0
+MO.US,D,19761108,000000,0.0516764,0.0516764,0.0516764,0.0516764,22605720.099972,0
+MO.US,D,19761109,000000,0.0516764,0.0516764,0.0516764,0.0516764,27615850.931336,0
+MO.US,D,19761110,000000,0.0516764,0.0516764,0.0516764,0.0516764,20401260.407972,0
+MO.US,D,19761111,000000,0.0516764,0.0516764,0.0516764,0.0516764,11342941.021595,0
+MO.US,D,19761112,000000,0.0516764,0.0516764,0.0516764,0.0516764,25732043.181225,0
+MO.US,D,19761115,000000,0.0516764,0.0568958,0.0516764,0.0516764,22645798.98707,0
+MO.US,D,19761116,000000,0.0568958,0.0568958,0.0568958,0.0568958,27976579.675813,0
+MO.US,D,19761117,000000,0.0568958,0.0568958,0.0568958,0.0568958,32064850.24469,0
+MO.US,D,19761118,000000,0.0568958,0.0568958,0.0568958,0.0568958,54951128.80788,0
+MO.US,D,19761119,000000,0.0568958,0.0568958,0.0568958,0.0568958,47776621.340635,0
+MO.US,D,19761122,000000,0.0568958,0.0568958,0.0568958,0.0568958,32625982.804954,0
+MO.US,D,19761123,000000,0.0568958,0.0568958,0.0568958,0.0568958,44530056.386813,0
+MO.US,D,19761124,000000,0.0568958,0.0568958,0.0568958,0.0568958,27094796.215914,0
+MO.US,D,19761126,000000,0.0568958,0.0568958,0.0568958,0.0568958,16032421.995579,0
+MO.US,D,19761129,000000,0.0568958,0.0568958,0.0568958,0.0568958,16994365.314184,0
+MO.US,D,19761130,000000,0.0568958,0.0568958,0.0568958,0.0568958,24369284.935258,0
+MO.US,D,19761201,000000,0.0568958,0.0568958,0.0568958,0.0568958,30702094.083234,0
+MO.US,D,19761202,000000,0.0568958,0.0568958,0.0568958,0.0568958,31022737.687081,0
+MO.US,D,19761203,000000,0.0568958,0.0568958,0.0568958,0.0568958,35752303.801695,0
+MO.US,D,19761206,000000,0.0568958,0.0568958,0.0568958,0.0568958,50983103.238338,0
+MO.US,D,19761207,000000,0.0568958,0.0568958,0.0568958,0.0568958,36353519.418079,0
+MO.US,D,19761208,000000,0.0568958,0.0568958,0.0568958,0.0568958,48778653.968891,0
+MO.US,D,19761209,000000,0.0568958,0.0568958,0.0568958,0.0568958,32906550.648469,0
+MO.US,D,19761210,000000,0.0568958,0.0568958,0.0568958,0.0568958,44329650.486515,0
+MO.US,D,19761213,000000,0.0568958,0.0568958,0.0568958,0.0568958,23126768.561862,0
+MO.US,D,19761214,000000,0.0568958,0.0568958,0.0568958,0.0568958,67015523.149406,0
+MO.US,D,19761215,000000,0.0568958,0.0568958,0.0568958,0.0568958,26373338.726961,0
+MO.US,D,19761216,000000,0.0568958,0.0568958,0.0568958,0.0568958,30301282.282638,0
+MO.US,D,19761217,000000,0.0568958,0.0568958,0.0568958,0.0568958,15631610.194983,0
+MO.US,D,19761220,000000,0.0568958,0.0568958,0.0568958,0.0568958,13948207.302915,0
+MO.US,D,19761221,000000,0.0568958,0.0568958,0.0568958,0.0568958,35832464.702656,0
+MO.US,D,19761222,000000,0.0568958,0.0568958,0.0568958,0.0568958,25852279.842518,0
+MO.US,D,19761223,000000,0.0568958,0.0568958,0.0568958,0.0568958,38878627.925202,0
+MO.US,D,19761227,000000,0.0568958,0.0568958,0.0568958,0.0568958,24810173.538441,0
+MO.US,D,19761228,000000,0.0568958,0.0568958,0.0568958,0.0568958,50301726.720993,0
+MO.US,D,19761229,000000,0.0568958,0.0568958,0.0568958,0.0568958,24529604.652671,0
+MO.US,D,19761230,000000,0.0568958,0.0568958,0.0568958,0.0568958,31704117.331192,0
+MO.US,D,19761231,000000,0.0568958,0.0568958,0.0568958,0.0568958,16673721.710336,0
+MO.US,D,19770103,000000,0.0568958,0.0568958,0.0568958,0.0568958,129702298.23832,0
+MO.US,D,19770104,000000,0.0568958,0.0568958,0.0516764,0.0516764,79079927.913486,0
+MO.US,D,19770105,000000,0.0516764,0.0516764,0.0516764,0.0516764,72105820.093008,0
+MO.US,D,19770106,000000,0.0516764,0.0516764,0.0516764,0.0516764,34269305.767669,0
+MO.US,D,19770107,000000,0.0516764,0.0516764,0.0516764,0.0516764,25371315.479003,0
+MO.US,D,19770110,000000,0.0516764,0.0516764,0.0516764,0.0516764,28617874.179293,0
+MO.US,D,19770111,000000,0.0516764,0.0516764,0.0516764,0.0516764,56674615.798322,0
+MO.US,D,19770112,000000,0.0516764,0.0516764,0.0516764,0.0516764,49700513.18912,0
+MO.US,D,19770113,000000,0.0516764,0.0516764,0.0516764,0.0516764,24970499.509386,0
+MO.US,D,19770114,000000,0.0516764,0.0516764,0.0516764,0.0516764,18757930.149469,0
+MO.US,D,19770117,000000,0.0516764,0.0516764,0.0516764,0.0516764,27375366.14394,0
+MO.US,D,19770118,000000,0.0516764,0.0516764,0.0516764,0.0516764,29539739.653055,0
+MO.US,D,19770119,000000,0.0516764,0.0516764,0.0516764,0.0516764,14990312.564736,0
+MO.US,D,19770120,000000,0.0516764,0.0516764,0.0516764,0.0516764,22124741.144883,0
+MO.US,D,19770121,000000,0.0516764,0.0516764,0.0516764,0.0516764,19359157.230661,0
+MO.US,D,19770124,000000,0.0516764,0.0516764,0.0516764,0.0516764,18597613.558823,0
+MO.US,D,19770125,000000,0.0516764,0.0516764,0.0516764,0.0516764,41403732.263305,0
+MO.US,D,19770126,000000,0.0516764,0.0516764,0.0516764,0.0516764,92667410.640945,0
+MO.US,D,19770127,000000,0.0516764,0.0516764,0.0516764,0.0516764,31383463.304791,0
+MO.US,D,19770128,000000,0.0516764,0.0516764,0.0516764,0.0516764,19920287.706415,0
+MO.US,D,19770131,000000,0.0516764,0.0516764,0.0516764,0.0516764,17274941.495742,0
+MO.US,D,19770201,000000,0.0516764,0.0516764,0.0516764,0.0516764,25812201.997675,0
+MO.US,D,19770202,000000,0.0516764,0.0516764,0.0516764,0.0516764,21964416.216193,0
+MO.US,D,19770203,000000,0.0516764,0.0516764,0.0516764,0.0516764,28617874.179293,0
+MO.US,D,19770204,000000,0.0516764,0.0516764,0.0516764,0.0516764,22806119.746739,0
+MO.US,D,19770207,000000,0.0516764,0.0516764,0.0516764,0.0516764,30982659.842239,0
+MO.US,D,19770208,000000,0.0516764,0.0516764,0.0516764,0.0516764,30621932.140017,0
+MO.US,D,19770209,000000,0.0516764,0.0516764,0.0516764,0.0516764,21924340.455862,0
+MO.US,D,19770210,000000,0.0516764,0.0516764,0.0516764,0.0516764,17595587.184098,0
+MO.US,D,19770211,000000,0.0516764,0.0516764,0.0516764,0.0516764,24008554.106271,0
+MO.US,D,19770214,000000,0.0516764,0.0516764,0.0465337,0.0516764,43568107.856931,0
+MO.US,D,19770215,000000,0.0516764,0.0516764,0.0516764,0.0516764,25611799.224143,0
+MO.US,D,19770216,000000,0.0516764,0.0516764,0.0516764,0.0516764,32425574.820145,0
+MO.US,D,19770217,000000,0.0516764,0.0516764,0.0516764,0.0516764,26333256.713096,0
+MO.US,D,19770218,000000,0.0516764,0.0516764,0.0516764,0.0516764,16072502.967188,0
+MO.US,D,19770222,000000,0.0516764,0.0516764,0.0516764,0.0516764,17996393.773418,0
+MO.US,D,19770223,000000,0.0516764,0.0516764,0.0516764,0.0516764,23888310.14919,0
+MO.US,D,19770224,000000,0.0516764,0.0516764,0.0516764,0.0516764,13146583.701722,0
+MO.US,D,19770225,000000,0.0516764,0.0516764,0.0516764,0.0516764,20040533.748006,0
+MO.US,D,19770228,000000,0.0516764,0.0516764,0.0516764,0.0516764,13467235.643613,0
+MO.US,D,19770301,000000,0.0516764,0.0516764,0.0516764,0.0516764,20321096.380244,0
+MO.US,D,19770302,000000,0.0516764,0.0516764,0.0516764,0.0516764,17194771.214481,0
+MO.US,D,19770303,000000,0.0516764,0.0516764,0.0516764,0.0516764,15030398.747621,0
+MO.US,D,19770304,000000,0.0516764,0.0516764,0.0516764,0.0516764,35632058.802359,0
+MO.US,D,19770307,000000,0.0516764,0.0516764,0.0516764,0.0516764,16072502.967188,0
+MO.US,D,19770308,000000,0.0516764,0.0516764,0.0516764,0.0516764,11182609.839373,0
+MO.US,D,19770309,000000,0.0516764,0.0516764,0.0516764,0.0516764,14308935.005136,0
+MO.US,D,19770310,000000,0.0516764,0.0516764,0.0516764,0.0516764,18276967.870465,0
+MO.US,D,19770311,000000,0.0516764,0.0516764,0.0516764,0.0516764,15591531.307885,0
+MO.US,D,19770314,000000,0.0516764,0.0516764,0.0516764,0.0516764,25611799.224143,0
+MO.US,D,19770315,000000,0.0516764,0.0516764,0.0516764,0.0516764,26693983.373063,0
+MO.US,D,19770316,000000,0.0516764,0.0516764,0.0516764,0.0516764,26373338.726961,0
+MO.US,D,19770317,000000,0.0516764,0.0516764,0.0516764,0.0516764,26052686.785071,0
+MO.US,D,19770318,000000,0.0516764,0.0516764,0.0516764,0.0516764,25852279.842518,0
+MO.US,D,19770321,000000,0.0516764,0.0516764,0.0516764,0.0516764,12585452.183715,0
+MO.US,D,19770322,000000,0.0516764,0.0516764,0.0516764,0.0516764,13667634.248123,0
+MO.US,D,19770323,000000,0.0516764,0.0516764,0.0516764,0.0516764,14308935.005136,0
+MO.US,D,19770324,000000,0.0516764,0.0516764,0.0516764,0.0516764,6132399.078657,0
+MO.US,D,19770325,000000,0.0516764,0.0516764,0.0516764,0.0516764,16713800.597434,0
+MO.US,D,19770328,000000,0.0516764,0.0516764,0.0516764,0.0516764,26213012.756016,0
+MO.US,D,19770329,000000,0.0516764,0.0516764,0.0516764,0.0516764,14148615.287723,0
+MO.US,D,19770330,000000,0.0516764,0.0516764,0.0465337,0.0516764,16994365.314184,0
+MO.US,D,19770331,000000,0.0516764,0.0516764,0.0465337,0.0465337,36874569.964478,0
+MO.US,D,19770401,000000,0.0465337,0.0516764,0.0465337,0.0516764,24088713.964977,0
+MO.US,D,19770404,000000,0.0516764,0.0516764,0.0516764,0.0516764,12745775.027892,0
+MO.US,D,19770405,000000,0.0516764,0.0516764,0.0465337,0.0465337,30541758.731991,0
+MO.US,D,19770406,000000,0.0465337,0.0516764,0.0465337,0.0465337,25291146.239999,0
+MO.US,D,19770407,000000,0.0465337,0.0516764,0.0465337,0.0516764,11022289.079705,0
+MO.US,D,19770411,000000,0.0516764,0.0516764,0.0516764,0.0516764,28056747.872561,0
+MO.US,D,19770412,000000,0.0516764,0.0516764,0.0516764,0.0516764,19399231.948737,0
+MO.US,D,19770413,000000,0.0516764,0.0516764,0.0516764,0.0516764,22966446.759938,0
+MO.US,D,19770414,000000,0.0516764,0.0516764,0.0516764,0.0516764,32505737.805618,0
+MO.US,D,19770415,000000,0.0516764,0.0516764,0.0516764,0.0516764,32585899.748835,0
+MO.US,D,19770418,000000,0.0516764,0.0516764,0.0516764,0.0516764,11102458.31871,0
+MO.US,D,19770419,000000,0.0516764,0.0516764,0.0516764,0.0516764,14589504.933162,0
+MO.US,D,19770420,000000,0.0516764,0.0516764,0.0516764,0.0516764,16192745.882013,0
+MO.US,D,19770421,000000,0.0516764,0.0516764,0.0516764,0.0516764,32585899.748835,0
+MO.US,D,19770422,000000,0.0516764,0.0516764,0.0465337,0.0465337,21122715.812414,0
+MO.US,D,19770425,000000,0.0465337,0.0465337,0.0465337,0.0465337,34108988.134767,0
+MO.US,D,19770426,000000,0.0465337,0.0465337,0.0465337,0.0465337,26854313.513029,0
+MO.US,D,19770427,000000,0.0465337,0.0465337,0.0465337,0.0465337,18798020.501376,0
+MO.US,D,19770428,000000,0.0516764,0.0516764,0.0516764,0.0516764,26333256.713096,0
+MO.US,D,19770429,000000,0.0516764,0.0516764,0.0516764,0.0516764,21162794.699512,0
+MO.US,D,19770502,000000,0.0516764,0.0516764,0.0516764,0.0516764,11863992.61025,0
+MO.US,D,19770503,000000,0.0516764,0.0516764,0.0516764,0.0516764,15751851.025298,0
+MO.US,D,19770504,000000,0.0516764,0.0516764,0.0516764,0.0516764,46333706.362728,0
+MO.US,D,19770505,000000,0.0516764,0.0516764,0.0516764,0.0516764,30421519.986188,0
+MO.US,D,19770506,000000,0.0516764,0.0516764,0.0516764,0.0516764,18637686.192388,0
+MO.US,D,19770509,000000,0.0516764,0.0516764,0.0516764,0.0516764,15711779.433987,0
+MO.US,D,19770510,000000,0.0516764,0.0516764,0.0516764,0.0516764,23727986.262756,0
+MO.US,D,19770511,000000,0.0516764,0.0516764,0.0516764,0.0516764,18838097.303962,0
+MO.US,D,19770512,000000,0.0516764,0.0516764,0.0516764,0.0516764,17355098.227681,0
+MO.US,D,19770513,000000,0.0516764,0.0516764,0.0516764,0.0516764,9819855.7624282,0
+MO.US,D,19770516,000000,0.0516764,0.0516764,0.0516764,0.0516764,33147036.47812,0
+MO.US,D,19770517,000000,0.0516764,0.0516764,0.0516764,0.0516764,13346992.728787,0
+MO.US,D,19770518,000000,0.0516764,0.0516764,0.0516764,0.0516764,25170906.451939,0
+MO.US,D,19770519,000000,0.0516764,0.0516764,0.0516764,0.0516764,39920742.567322,0
+MO.US,D,19770520,000000,0.0516764,0.0516764,0.0516764,0.0516764,32545825.030759,0
+MO.US,D,19770523,000000,0.0516764,0.0516764,0.0516764,0.0516764,16874121.357103,0
+MO.US,D,19770524,000000,0.0516764,0.0516764,0.0516764,0.0516764,23046607.6609,0
+MO.US,D,19770525,000000,0.0516764,0.0516764,0.0516764,0.0516764,17034449.412558,0
+MO.US,D,19770526,000000,0.0516764,0.0516764,0.0516764,0.0516764,37315463.778939,0
+MO.US,D,19770527,000000,0.0516764,0.0516764,0.0465337,0.0516764,16713800.597434,0
+MO.US,D,19770531,000000,0.0516764,0.0516764,0.0516764,0.0516764,10100427.774965,0
+MO.US,D,19770601,000000,0.0516764,0.0516764,0.0516764,0.0516764,11743749.695424,0
+MO.US,D,19770602,000000,0.0516764,0.0516764,0.0516764,0.0516764,17555502.043469,0
+MO.US,D,19770603,000000,0.0516764,0.0516764,0.0516764,0.0516764,23647821.192773,0
+MO.US,D,19770606,000000,0.0516764,0.0516764,0.0516764,0.0516764,16272906.782975,0
+MO.US,D,19770607,000000,0.0516764,0.0516764,0.0516764,0.0516764,11543353.175425,0
+MO.US,D,19770608,000000,0.0516764,0.0516764,0.0516764,0.0516764,14429181.046728,0
+MO.US,D,19770609,000000,0.0516764,0.0516764,0.0516764,0.0516764,5010136.0426398,0
+MO.US,D,19770610,000000,0.0516764,0.0516764,0.0516764,0.0516764,15391124.365332,0
+MO.US,D,19770613,000000,0.0516764,0.0516764,0.0516764,0.0516764,13306910.714923,0
+MO.US,D,19770614,000000,0.0516764,0.0516764,0.0516764,0.0516764,32505737.805618,0
+MO.US,D,19770615,000000,0.0516764,0.0516764,0.0516764,0.0516764,18317044.673052,0
+MO.US,D,19770616,000000,0.0516764,0.0516764,0.0516764,0.0516764,34870519.299541,0
+MO.US,D,19770617,000000,0.0516764,0.0516764,0.0516764,0.0516764,25852279.842518,0
+MO.US,D,19770620,000000,0.0516764,0.0516764,0.0516764,0.0516764,20641738.941835,0
+MO.US,D,19770621,000000,0.0516764,0.0516764,0.0516764,0.0516764,30381437.972323,0
+MO.US,D,19770622,000000,0.0516764,0.0516764,0.0516764,0.0516764,20681828.251487,0
+MO.US,D,19770623,000000,0.0516764,0.0516764,0.0516764,0.0516764,10300826.379475,0
+MO.US,D,19770624,000000,0.0516764,0.0516764,0.0516764,0.0516764,24850261.805837,0
+MO.US,D,19770627,000000,0.0516764,0.0516764,0.0516764,0.0516764,15952259.010107,0
+MO.US,D,19770628,000000,0.0516764,0.0516764,0.0516764,0.0516764,14629587.989281,0
+MO.US,D,19770629,000000,0.0516764,0.0516764,0.0516764,0.0516764,9579370.9750324,0
+MO.US,D,19770630,000000,0.0516764,0.0516764,0.0516764,0.0516764,12344967.396319,0
+MO.US,D,19770701,000000,0.0516764,0.0516764,0.0516764,0.0516764,20240934.437027,0
+MO.US,D,19770705,000000,0.0516764,0.0516764,0.0516764,0.0516764,7455079.4797809,0
+MO.US,D,19770706,000000,0.0516764,0.0516764,0.0516764,0.0516764,18477370.643997,0
+MO.US,D,19770707,000000,0.0516764,0.0516764,0.0516764,0.0516764,16473317.894549,0
+MO.US,D,19770708,000000,0.0516764,0.0516764,0.0516764,0.0516764,42485922.665756,0
+MO.US,D,19770711,000000,0.0516764,0.0516764,0.0516764,0.0516764,13747799.318106,0
+MO.US,D,19770712,000000,0.0516764,0.0516764,0.0516764,0.0516764,38117086.337875,0
+MO.US,D,19770713,000000,0.0516764,0.0516764,0.0516764,0.0516764,12144563.580531,0
+MO.US,D,19770715,000000,0.0516764,0.0516764,0.0516764,0.0516764,19639725.074176,0
+MO.US,D,19770718,000000,0.0516764,0.0516764,0.0516764,0.0516764,60281912.623388,0
+MO.US,D,19770719,000000,0.0516764,0.0568958,0.0516764,0.0568958,62366127.316052,0
+MO.US,D,19770720,000000,0.0568958,0.0568958,0.0516764,0.0568958,27014631.145931,0
+MO.US,D,19770721,000000,0.0568958,0.0568958,0.0516764,0.0516764,19158749.245853,0
+MO.US,D,19770722,000000,0.0516764,0.0568958,0.0516764,0.0516764,20521503.322798,0
+MO.US,D,19770725,000000,0.0516764,0.0516764,0.0516764,0.0516764,6252643.0357379,0
+MO.US,D,19770726,000000,0.0516764,0.0516764,0.0516764,0.0516764,9940099.7195091,0
+MO.US,D,19770727,000000,0.0516764,0.0516764,0.0516764,0.0516764,7655479.1265468,0
+MO.US,D,19770728,000000,0.0516764,0.0516764,0.0516764,0.0516764,23727986.262756,0
+MO.US,D,19770729,000000,0.0516764,0.0516764,0.0516764,0.0516764,8577341.4735427,0
+MO.US,D,19770801,000000,0.0516764,0.0568958,0.0516764,0.0516764,35632058.802359,0
+MO.US,D,19770802,000000,0.0516764,0.0568958,0.0516764,0.0516764,44890783.046778,0
+MO.US,D,19770803,000000,0.0516764,0.0568958,0.0516764,0.0568958,45291591.720608,0
+MO.US,D,19770804,000000,0.0568958,0.0568958,0.0568958,0.0568958,41203329.489773,0
+MO.US,D,19770805,000000,0.0568958,0.0568958,0.0568958,0.0568958,73749146.182489,0
+MO.US,D,19770808,000000,0.0568958,0.0568958,0.0568958,0.0568958,18597613.558823,0
+MO.US,D,19770809,000000,0.0568958,0.0568958,0.0568958,0.0568958,22325150.171947,0
+MO.US,D,19770810,000000,0.0568958,0.0568958,0.0568958,0.0568958,23527582.446968,0
+MO.US,D,19770811,000000,0.0568958,0.0568958,0.0568958,0.0568958,37275386.976351,0
+MO.US,D,19770812,000000,0.0568958,0.0568958,0.0568958,0.0568958,24409361.737845,0
+MO.US,D,19770815,000000,0.0568958,0.0568958,0.0568958,0.0568958,22766046.070917,0
+MO.US,D,19770816,000000,0.0568958,0.0568958,0.0568958,0.0568958,12825938.013366,0
+MO.US,D,19770817,000000,0.0568958,0.0568958,0.0568958,0.0568958,27215043.299761,0
+MO.US,D,19770818,000000,0.0568958,0.0568958,0.0568958,0.0568958,50582299.775785,0
+MO.US,D,19770819,000000,0.0568958,0.0568958,0.0568958,0.0568958,25852279.842518,0
+MO.US,D,19770822,000000,0.0568958,0.0568958,0.0568958,0.0568958,20962392.968236,0
+MO.US,D,19770823,000000,0.0568958,0.0568958,0.0568958,0.0568958,35872542.547499,0
+MO.US,D,19770824,000000,0.0568958,0.0568958,0.0568958,0.0568958,14870071.734421,0
+MO.US,D,19770825,000000,0.0568958,0.0568958,0.0568958,0.0568958,14509337.778667,0
+MO.US,D,19770826,000000,0.0568958,0.0568958,0.0568958,0.0568958,36954737.118972,0
+MO.US,D,19770829,000000,0.0568958,0.0568958,0.0568958,0.0568958,23287097.659572,0
+MO.US,D,19770830,000000,0.0568958,0.0568958,0.0568958,0.0568958,30261200.268775,0
+MO.US,D,19770831,000000,0.0568958,0.0568958,0.0568958,0.0568958,25772115.81479,0
+MO.US,D,19770901,000000,0.0568958,0.0568958,0.0568958,0.0568958,24128795.978841,0
+MO.US,D,19770902,000000,0.0568958,0.0568958,0.0568958,0.0568958,16793963.582907,0
+MO.US,D,19770906,000000,0.0568958,0.0568958,0.0568958,0.0568958,12866018.984974,0
+MO.US,D,19770907,000000,0.0568958,0.0568958,0.0568958,0.0568958,11783834.836055,0
+MO.US,D,19770908,000000,0.0568958,0.0568958,0.0568958,0.0568958,10541312.209126,0
+MO.US,D,19770909,000000,0.0568958,0.0568958,0.0568958,0.0568958,17194771.214481,0
+MO.US,D,19770912,000000,0.0568958,0.0568958,0.0568958,0.0568958,24289116.738509,0
+MO.US,D,19770913,000000,0.0568958,0.0568958,0.0568958,0.0568958,29138927.85246,0
+MO.US,D,19770914,000000,0.0568958,0.0568958,0.0568958,0.0568958,17234854.2706,0
+MO.US,D,19770915,000000,0.0568958,0.0568958,0.0568958,0.0568958,23367255.433768,0
+MO.US,D,19770916,000000,0.0568958,0.0568958,0.0568958,0.0568958,26573741.500492,0
+MO.US,D,19770919,000000,0.0568958,0.0568958,0.0568958,0.0568958,14950231.593128,0
+MO.US,D,19770920,000000,0.0568958,0.0568958,0.0568958,0.0568958,52947070.847155,0
+MO.US,D,19770921,000000,0.0568958,0.0568958,0.0568958,0.0568958,30942573.659354,0
+MO.US,D,19770922,000000,0.0568958,0.0568958,0.0568958,0.0568958,29179010.908579,0
+MO.US,D,19770923,000000,0.0568958,0.0568958,0.0568958,0.0568958,26854313.513029,0
+MO.US,D,19770926,000000,0.0568958,0.0568958,0.0568958,0.0568958,21002470.813078,0
+MO.US,D,19770927,000000,0.0568958,0.0568958,0.0568958,0.0568958,21002470.813078,0
+MO.US,D,19770928,000000,0.0568958,0.0568958,0.0568958,0.0568958,8857913.4860791,0
+MO.US,D,19770929,000000,0.0568958,0.0568958,0.0568958,0.0568958,34870519.299541,0
+MO.US,D,19770930,000000,0.0568958,0.0620193,0.0568958,0.0620193,24569689.7933,0
+MO.US,D,19771003,000000,0.0620193,0.0620193,0.0568958,0.0620193,30341360.127481,0
+MO.US,D,19771004,000000,0.0620193,0.0620193,0.0620193,0.0620193,26172926.573131,0
+MO.US,D,19771005,000000,0.0620193,0.0620193,0.0568958,0.0568958,27816255.789378,0
+MO.US,D,19771006,000000,0.0568958,0.0620193,0.0568958,0.0620193,14188694.174821,0
+MO.US,D,19771007,000000,0.0620193,0.0620193,0.0620193,0.0620193,23006532.942823,0
+MO.US,D,19771010,000000,0.0620193,0.0620193,0.0568958,0.0568958,17916235.999223,0
+MO.US,D,19771011,000000,0.0568958,0.0568958,0.0568958,0.0568958,18838097.303962,0
+MO.US,D,19771012,000000,0.0568958,0.0568958,0.0568958,0.0568958,53868941.532194,0
+MO.US,D,19771013,000000,0.0568958,0.0568958,0.0568958,0.0568958,21723935.597819,0
+MO.US,D,19771014,000000,0.0568958,0.0568958,0.0568958,0.0568958,32746220.508503,0
+MO.US,D,19771017,000000,0.0568958,0.0568958,0.0568958,0.0568958,12705695.09854,0
+MO.US,D,19771018,000000,0.0568958,0.0568958,0.0568958,0.0568958,17074526.215145,0
+MO.US,D,19771019,000000,0.0568958,0.0568958,0.0568958,0.0568958,27415440.862016,0
+MO.US,D,19771020,000000,0.0568958,0.0568958,0.0568958,0.0568958,38798469.108751,0
+MO.US,D,19771021,000000,0.0568958,0.0568958,0.0568958,0.0568958,34389548.682494,0
+MO.US,D,19771024,000000,0.0568958,0.0568958,0.0568958,0.0568958,20281020.619912,0
+MO.US,D,19771025,000000,0.0568958,0.0568958,0.0568958,0.0568958,25130822.353564,0
+MO.US,D,19771026,000000,0.0568958,0.0568958,0.0568958,0.0568958,40000897.214752,0
+MO.US,D,19771027,000000,0.0568958,0.0568958,0.0568958,0.0568958,26613822.472101,0
+MO.US,D,19771028,000000,0.0568958,0.0568958,0.0568958,0.0568958,32024763.01955,0
+MO.US,D,19771031,000000,0.0568958,0.0568958,0.0568958,0.0568958,11984237.609587,0
+MO.US,D,19771101,000000,0.0568958,0.0568958,0.0568958,0.0568958,24730016.8065,0
+MO.US,D,19771102,000000,0.0568958,0.0568958,0.0568958,0.0568958,29459575.625328,0
+MO.US,D,19771103,000000,0.0568958,0.0568958,0.0568958,0.0568958,16312986.712328,0
+MO.US,D,19771104,000000,0.0568958,0.0568958,0.0568958,0.0568958,26293173.656977,0
+MO.US,D,19771107,000000,0.0568958,0.0568958,0.0568958,0.0568958,29098846.880851,0
+MO.US,D,19771108,000000,0.0568958,0.0568958,0.0568958,0.0568958,26493578.51502,0
+MO.US,D,19771109,000000,0.0568958,0.0568958,0.0568958,0.0568958,22886283.774466,0
+MO.US,D,19771110,000000,0.0568958,0.0620193,0.0568958,0.0620193,40642196.929509,0
+MO.US,D,19771111,000000,0.0620193,0.0620193,0.0620193,0.0620193,43568107.856931,0
+MO.US,D,19771114,000000,0.0620193,0.0620193,0.0620193,0.0620193,24289116.738509,0
+MO.US,D,19771115,000000,0.0620193,0.0620193,0.0620193,0.0620193,41243406.292361,0
+MO.US,D,19771116,000000,0.0620193,0.0620193,0.0620193,0.0620193,25210989.508059,0
+MO.US,D,19771117,000000,0.0620193,0.0620193,0.0568958,0.0620193,32946629.535567,0
+MO.US,D,19771118,000000,0.0568958,0.0568958,0.0568958,0.0568958,54430079.303735,0
+MO.US,D,19771121,000000,0.0568958,0.0568958,0.0568958,0.0568958,24569689.7933,0
+MO.US,D,19771122,000000,0.0568958,0.0568958,0.0568958,0.0568958,53387974.041913,0
+MO.US,D,19771123,000000,0.0568958,0.0568958,0.0568958,0.0568958,52826838.354883,0
+MO.US,D,19771125,000000,0.0568958,0.0568958,0.0568958,0.0568958,38477815.082351,0
+MO.US,D,19771128,000000,0.0568958,0.0568958,0.0568958,0.0568958,11262774.909356,0
+MO.US,D,19771129,000000,0.0568958,0.0568958,0.0568958,0.0568958,14389094.863842,0
+MO.US,D,19771130,000000,0.0568958,0.0568958,0.0568958,0.0568958,27495612.185531,0
+MO.US,D,19771201,000000,0.0568958,0.0568958,0.0568958,0.0568958,14188694.174821,0
+MO.US,D,19771202,000000,0.0568958,0.0568958,0.0568958,0.0568958,23407335.363122,0
+MO.US,D,19771205,000000,0.0568958,0.0568958,0.0568958,0.0568958,26092766.714424,0
+MO.US,D,19771206,000000,0.0568958,0.0568958,0.0568958,0.0568958,35471737.000435,0
+MO.US,D,19771207,000000,0.0568958,0.0568958,0.0568958,0.0568958,36553925.318377,0
+MO.US,D,19771208,000000,0.0568958,0.0568958,0.0568958,0.0568958,30782252.899685,0
+MO.US,D,19771209,000000,0.0568958,0.0568958,0.0568958,0.0568958,26373338.726961,0
+MO.US,D,19771212,000000,0.0568958,0.0568958,0.0568958,0.0568958,24409361.737845,0
+MO.US,D,19771213,000000,0.0568958,0.0568958,0.0568958,0.0568958,67656824.948674,0
+MO.US,D,19771214,000000,0.0568958,0.0568958,0.0568958,0.0568958,27655929.818433,0
+MO.US,D,19771215,000000,0.0568958,0.0568958,0.0568958,0.0568958,29058765.909243,0
+MO.US,D,19771216,000000,0.0568958,0.0568958,0.0568958,0.0568958,16032421.995579,0
+MO.US,D,19771219,000000,0.0568958,0.0568958,0.0568958,0.0568958,10340911.520105,0
+MO.US,D,19771220,000000,0.0568958,0.0568958,0.0568958,0.0568958,27295198.989446,0
+MO.US,D,19771221,000000,0.0568958,0.0568958,0.0568958,0.0568958,17114609.271264,0
+MO.US,D,19771222,000000,0.0568958,0.0568958,0.0568958,0.0568958,29780225.482707,0
+MO.US,D,19771223,000000,0.0568958,0.0620193,0.0568958,0.0620193,18036479.956303,0
+MO.US,D,19771227,000000,0.0620193,0.0620193,0.0568958,0.0568958,20040533.748006,0
+MO.US,D,19771228,000000,0.0568958,0.0568958,0.0568958,0.0568958,17675748.08506,0
+MO.US,D,19771229,000000,0.0568958,0.0568958,0.0568958,0.0568958,27736092.803906,0
+MO.US,D,19771230,000000,0.0568958,0.0568958,0.0568958,0.0568958,17996393.773418,0
+MO.US,D,19780103,000000,0.0568958,0.0568958,0.0568958,0.0568958,14950231.593128,0
+MO.US,D,19780104,000000,0.0568958,0.0568958,0.0568958,0.0568958,51383920.250211,0
+MO.US,D,19780105,000000,0.0568958,0.0568958,0.0568958,0.0568958,24409361.737845,0
+MO.US,D,19780106,000000,0.0568958,0.0568958,0.0568958,0.0568958,45131269.918685,0
+MO.US,D,19780109,000000,0.0568958,0.0568958,0.0516764,0.0568958,39960809.989612,0
+MO.US,D,19780110,000000,0.0568958,0.0568958,0.0516764,0.0516764,25571717.210279,0
+MO.US,D,19780111,000000,0.0516764,0.0516764,0.0516764,0.0516764,22846200.718347,0
+MO.US,D,19780112,000000,0.0516764,0.0516764,0.0516764,0.0516764,37395629.891177,0
+MO.US,D,19780113,000000,0.0516764,0.0516764,0.0516764,0.0516764,24609767.638143,0
+MO.US,D,19780116,000000,0.0516764,0.0516764,0.0516764,0.0516764,12866018.984974,0
+MO.US,D,19780117,000000,0.0516764,0.0516764,0.0516764,0.0516764,10060343.67659,0
+MO.US,D,19780118,000000,0.0516764,0.0568958,0.0516764,0.0568958,22886283.774466,0
+MO.US,D,19780119,000000,0.0568958,0.0568958,0.0516764,0.0516764,15872092.897868,0
+MO.US,D,19780120,000000,0.0516764,0.0568958,0.0516764,0.0516764,9298800.0047514,0
+MO.US,D,19780123,000000,0.0516764,0.0568958,0.0516764,0.0516764,23046607.6609,0
+MO.US,D,19780124,000000,0.0516764,0.0516764,0.0516764,0.0516764,29499661.808213,0
+MO.US,D,19780125,000000,0.0516764,0.0568958,0.0516764,0.0516764,37636117.805338,0
+MO.US,D,19780126,000000,0.0516764,0.0516764,0.0516764,0.0516764,24289116.738509,0
+MO.US,D,19780127,000000,0.0516764,0.0516764,0.0516764,0.0516764,10541312.209126,0
+MO.US,D,19780130,000000,0.0516764,0.0516764,0.0516764,0.0516764,7254667.3259508,0
+MO.US,D,19780131,000000,0.0516764,0.0568958,0.0516764,0.0568958,16473317.894549,0
+MO.US,D,19780201,000000,0.0568958,0.0568958,0.0568958,0.0568958,19439312.920345,0
+MO.US,D,19780202,000000,0.0568958,0.0568958,0.0568958,0.0568958,16513396.781647,0
+MO.US,D,19780203,000000,0.0568958,0.0568958,0.0568958,0.0568958,12264803.36859,0
+MO.US,D,19780206,000000,0.0568958,0.0568958,0.0568958,0.0568958,15351042.351468,0
+MO.US,D,19780207,000000,0.0568958,0.0568958,0.0568958,0.0568958,15110562.775349,0
+MO.US,D,19780208,000000,0.0568958,0.0568958,0.0568958,0.0568958,20361177.351853,0
+MO.US,D,19780209,000000,0.0568958,0.0568958,0.0568958,0.0568958,23487503.55987,0
+MO.US,D,19780210,000000,0.0568958,0.0568958,0.0568958,0.0568958,13908128.415817,0
+MO.US,D,19780213,000000,0.0568958,0.0568958,0.0516764,0.0516764,18838097.303962,0
+MO.US,D,19780214,000000,0.0516764,0.0516764,0.0516764,0.0516764,14629587.989281,0
+MO.US,D,19780215,000000,0.0516764,0.0516764,0.0516764,0.0516764,42445845.86317,0
+MO.US,D,19780216,000000,0.0516764,0.0516764,0.0516764,0.0516764,20040533.748006,0
+MO.US,D,19780217,000000,0.0516764,0.0516764,0.0516764,0.0516764,23407335.363122,0
+MO.US,D,19780221,000000,0.0516764,0.0516764,0.0516764,0.0516764,12785857.041757,0
+MO.US,D,19780222,000000,0.0516764,0.0516764,0.0516764,0.0516764,11342941.021595,0
+MO.US,D,19780223,000000,0.0516764,0.0516764,0.0516764,0.0516764,15030398.747621,0
+MO.US,D,19780224,000000,0.0516764,0.0568958,0.0516764,0.0568958,13146583.701722,0
+MO.US,D,19780227,000000,0.0568958,0.0568958,0.0516764,0.0568958,24850261.805837,0
+MO.US,D,19780228,000000,0.0568958,0.0568958,0.0516764,0.0516764,13306910.714923,0
+MO.US,D,19780301,000000,0.0516764,0.0516764,0.0516764,0.0516764,12986272.322352,0
+MO.US,D,19780302,000000,0.0516764,0.0516764,0.0516764,0.0516764,21603688.513972,0
+MO.US,D,19780303,000000,0.0516764,0.0516764,0.0516764,0.0516764,18998420.148141,0
+MO.US,D,19780306,000000,0.0516764,0.0516764,0.0516764,0.0516764,10300826.379475,0
+MO.US,D,19780307,000000,0.0516764,0.0516764,0.0516764,0.0516764,16272906.782975,0
+MO.US,D,19780308,000000,0.0516764,0.0516764,0.0516764,0.0516764,31102904.841575,0
+MO.US,D,19780309,000000,0.0568958,0.0568958,0.0516764,0.0516764,29219091.880187,0
+MO.US,D,19780310,000000,0.0516764,0.0568958,0.0516764,0.0568958,31984683.090196,0
+MO.US,D,19780313,000000,0.0568958,0.0568958,0.0568958,0.0568958,27736092.803906,0
+MO.US,D,19780314,000000,0.0568958,0.0568958,0.0568958,0.0568958,19679800.834508,0
+MO.US,D,19780315,000000,0.0568958,0.0568958,0.0568958,0.0568958,17154694.411894,0
+MO.US,D,19780316,000000,0.0568958,0.0568958,0.0516764,0.0568958,20721904.011818,0
+MO.US,D,19780317,000000,0.0568958,0.0568958,0.0568958,0.0568958,15070479.71923,0
+MO.US,D,19780320,000000,0.0568958,0.0568958,0.0568958,0.0568958,32185088.990494,0
+MO.US,D,19780321,000000,0.0568958,0.0568958,0.0568958,0.0568958,18236885.856601,0
+MO.US,D,19780322,000000,0.0568958,0.0568958,0.0568958,0.0568958,10461155.477186,0
+MO.US,D,19780323,000000,0.0568958,0.0568958,0.0568958,0.0568958,13787880.289714,0
+MO.US,D,19780327,000000,0.0568958,0.0568958,0.0516764,0.0568958,10621479.36362,0
+MO.US,D,19780328,000000,0.0568958,0.0568958,0.0568958,0.0568958,16914203.370967,0
+MO.US,D,19780329,000000,0.0568958,0.0568958,0.0568958,0.0568958,15671690.124337,0
+MO.US,D,19780330,000000,0.0568958,0.0568958,0.0568958,0.0568958,18878182.444593,0
+MO.US,D,19780331,000000,0.0568958,0.0568958,0.0568958,0.0568958,7936052.1813384,0
+MO.US,D,19780403,000000,0.0568958,0.0568958,0.0516764,0.0568958,14148615.287723,0
+MO.US,D,19780404,000000,0.0568958,0.0568958,0.0568958,0.0568958,12385044.198905,0
+MO.US,D,19780405,000000,0.0568958,0.0568958,0.0568958,0.0568958,27014631.145931,0
+MO.US,D,19780406,000000,0.0568958,0.0568958,0.0568958,0.0568958,25651874.984475,0
+MO.US,D,19780407,000000,0.0568958,0.0568958,0.0568958,0.0568958,21723935.597819,0
+MO.US,D,19780410,000000,0.0568958,0.0568958,0.0568958,0.0568958,46974997.739443,0
+MO.US,D,19780411,000000,0.0568958,0.0568958,0.0568958,0.0568958,20802075.335334,0
+MO.US,D,19780412,000000,0.0568958,0.0568958,0.0568958,0.0568958,54069349.517003,0
+MO.US,D,19780413,000000,0.0568958,0.0568958,0.0568958,0.0568958,31784275.105388,0
+MO.US,D,19780414,000000,0.0568958,0.0568958,0.0568958,0.0568958,77396525.021418,0
+MO.US,D,19780417,000000,0.0620193,0.0620193,0.0620193,0.0620193,109541541.37834,0
+MO.US,D,19780418,000000,0.0620193,0.0620193,0.0568958,0.0568958,49900915.962652,0
+MO.US,D,19780419,000000,0.0568958,0.0620193,0.0568958,0.0568958,54389998.332126,0
+MO.US,D,19780420,000000,0.0568958,0.0620193,0.0568958,0.0568958,57396075.371786,0
+MO.US,D,19780421,000000,0.0568958,0.0568958,0.0568958,0.0568958,34790359.440835,0
+MO.US,D,19780424,000000,0.0568958,0.0620193,0.0568958,0.0620193,31543795.529268,0
+MO.US,D,19780425,000000,0.0620193,0.0620193,0.0620193,0.0620193,86735414.33582,0
+MO.US,D,19780426,000000,0.0620193,0.0620193,0.0620193,0.0620193,57836967.101735,0
+MO.US,D,19780427,000000,0.0620193,0.0620193,0.0620193,0.0620193,28457547.166093,0
+MO.US,D,19780428,000000,0.0620193,0.0620193,0.0620193,0.0620193,42285516.765458,0
+MO.US,D,19780501,000000,0.0620193,0.0620193,0.0620193,0.0620193,41644225.388744,0
+MO.US,D,19780502,000000,0.0620193,0.0620193,0.0620193,0.0620193,46814680.106541,0
+MO.US,D,19780503,000000,0.0620193,0.0620193,0.0620193,0.0620193,29259172.851796,0
+MO.US,D,19780504,000000,0.0620193,0.0620193,0.0620193,0.0620193,40882679.632394,0
+MO.US,D,19780505,000000,0.0620193,0.0620193,0.0620193,0.0620193,34710197.497618,0
+MO.US,D,19780508,000000,0.0620193,0.0620193,0.0620193,0.0620193,22725959.888032,0
+MO.US,D,19780509,000000,0.0620193,0.0620193,0.0620193,0.0620193,39960809.989612,0
+MO.US,D,19780510,000000,0.0620193,0.0620193,0.0620193,0.0620193,20842155.264687,0
+MO.US,D,19780511,000000,0.0620193,0.0620193,0.0620193,0.0620193,27816255.789378,0
+MO.US,D,19780512,000000,0.0620193,0.0672196,0.0620193,0.0672196,64330099.09389,0
+MO.US,D,19780515,000000,0.0672196,0.0672196,0.0620193,0.0672196,36353519.418079,0
+MO.US,D,19780516,000000,0.0672196,0.0672196,0.0672196,0.0672196,44289570.557162,0
+MO.US,D,19780517,000000,0.0672196,0.0672196,0.0672196,0.0672196,50542216.719666,0
+MO.US,D,19780518,000000,0.0672196,0.0672196,0.0620193,0.0620193,40802519.773688,0
+MO.US,D,19780519,000000,0.0620193,0.0620193,0.0620193,0.0620193,27014631.145931,0
+MO.US,D,19780522,000000,0.0620193,0.0620193,0.0620193,0.0620193,35391576.099474,0
+MO.US,D,19780523,000000,0.0620193,0.0620193,0.0620193,0.0620193,22806119.746739,0
+MO.US,D,19780524,000000,0.0620193,0.0620193,0.0620193,0.0620193,12465215.522421,0
+MO.US,D,19780525,000000,0.0620193,0.0620193,0.0620193,0.0620193,12745775.027892,0
+MO.US,D,19780526,000000,0.0620193,0.0620193,0.0620193,0.0620193,22285068.158083,0
+MO.US,D,19780530,000000,0.0620193,0.0620193,0.0620193,0.0620193,22004501.356823,0
+MO.US,D,19780531,000000,0.0620193,0.0620193,0.0620193,0.0620193,25451470.126433,0
+MO.US,D,19780601,000000,0.0620193,0.0672196,0.0620193,0.0672196,37636117.805338,0
+MO.US,D,19780602,000000,0.0672196,0.0672196,0.0672196,0.0672196,22325150.171947,0
+MO.US,D,19780605,000000,0.0672196,0.0672196,0.0672196,0.0672196,36072953.659074,0
+MO.US,D,19780606,000000,0.0672196,0.0672196,0.0672196,0.0672196,63287996.958835,0
+MO.US,D,19780607,000000,0.0672196,0.0672196,0.0672196,0.0672196,31102904.841575,0
+MO.US,D,19780608,000000,0.0672196,0.0672196,0.0672196,0.0672196,49740596.24524,0
+MO.US,D,19780609,000000,0.0672196,0.0672196,0.0672196,0.0672196,18036479.956303,0
+MO.US,D,19780612,000000,0.0672196,0.0672196,0.0672196,0.0672196,19960367.635768,0
+MO.US,D,19780613,000000,0.0672196,0.0672196,0.0672196,0.0672196,52345859.399793,0
+MO.US,D,19780614,000000,0.0672196,0.0672196,0.0672196,0.0672196,30140949.015906,0
+MO.US,D,19780615,000000,0.0672196,0.0672196,0.0672196,0.0672196,18637686.192388,0
+MO.US,D,19780616,000000,0.0672196,0.0672196,0.0672196,0.0672196,29659981.525626,0
+MO.US,D,19780619,000000,0.0672196,0.0672196,0.0620193,0.0672196,15391124.365332,0
+MO.US,D,19780620,000000,0.0672196,0.0672196,0.0620193,0.0620193,30862413.800647,0
+MO.US,D,19780621,000000,0.0620193,0.0620193,0.0620193,0.0620193,55993242.407743,0
+MO.US,D,19780622,000000,0.0620193,0.0620193,0.0620193,0.0620193,29339332.710502,0
+MO.US,D,19780623,000000,0.0620193,0.0620193,0.0620193,0.0620193,30541758.731991,0
+MO.US,D,19780626,000000,0.0620193,0.0620193,0.0620193,0.0620193,24930418.537777,0
+MO.US,D,19780627,000000,0.0620193,0.0620193,0.0620193,0.0620193,27335282.045565,0
+MO.US,D,19780628,000000,0.0620193,0.0620193,0.0620193,0.0620193,16954278.089043,0
+MO.US,D,19780629,000000,0.0620193,0.0620193,0.0620193,0.0620193,15070479.71923,0
+MO.US,D,19780630,000000,0.0620193,0.0620193,0.0620193,0.0620193,7294751.4243254,0
+MO.US,D,19780703,000000,0.0620193,0.0620193,0.0620193,0.0620193,14469264.102847,0
+MO.US,D,19780705,000000,0.0620193,0.0620193,0.0620193,0.0620193,13787880.289714,0
+MO.US,D,19780706,000000,0.0620193,0.0620193,0.0620193,0.0620193,26052686.785071,0
+MO.US,D,19780707,000000,0.0620193,0.0620193,0.0620193,0.0620193,20761983.941171,0
+MO.US,D,19780710,000000,0.0620193,0.0672196,0.0620193,0.0672196,18477370.643997,0
+MO.US,D,19780711,000000,0.0672196,0.0672196,0.0672196,0.0672196,29579820.624664,0
+MO.US,D,19780712,000000,0.0672196,0.0672196,0.0672196,0.0672196,18637686.192388,0
+MO.US,D,19780713,000000,0.0672196,0.0672196,0.0620193,0.0672196,67857235.017994,0
+MO.US,D,19780714,000000,0.0672196,0.0672196,0.0672196,0.0672196,69660878.740377,0
+MO.US,D,19780717,000000,0.0672196,0.0672196,0.0672196,0.0672196,44690382.357758,0
+MO.US,D,19780718,000000,0.0672196,0.0672196,0.0672196,0.0672196,20401260.407972,0
+MO.US,D,19780719,000000,0.0672196,0.0672196,0.0672196,0.0672196,17675748.08506,0
+MO.US,D,19780720,000000,0.0672196,0.0672196,0.0672196,0.0672196,39279438.683543,0
+MO.US,D,19780721,000000,0.0672196,0.0672196,0.0672196,0.0672196,27134874.060756,0
+MO.US,D,19780724,000000,0.0672196,0.0672196,0.0672196,0.0672196,23687907.375658,0
+MO.US,D,19780725,000000,0.0672196,0.0672196,0.0672196,0.0672196,49219539.445307,0
+MO.US,D,19780726,000000,0.0672196,0.0672196,0.0672196,0.0672196,52826838.354883,0
+MO.US,D,19780727,000000,0.0672196,0.0672196,0.0672196,0.0672196,27575765.790705,0
+MO.US,D,19780728,000000,0.0672196,0.0672196,0.0672196,0.0672196,31664033.232818,0
+MO.US,D,19780731,000000,0.0672196,0.0672196,0.0672196,0.0672196,35712220.745576,0
+MO.US,D,19780801,000000,0.0672196,0.0672196,0.0672196,0.0672196,28217063.420952,0
+MO.US,D,19780802,000000,0.0672196,0.0725158,0.0672196,0.0725158,80242282.343665,0
+MO.US,D,19780803,000000,0.0725158,0.0725158,0.0725158,0.0725158,75753204.143213,0
+MO.US,D,19780804,000000,0.0725158,0.0725158,0.0725158,0.0725158,27455527.044902,0
+MO.US,D,19780807,000000,0.0725158,0.0725158,0.0725158,0.0725158,46614271.079477,0
+MO.US,D,19780808,000000,0.0725158,0.0725158,0.0672196,0.0725158,31102904.841575,0
+MO.US,D,19780809,000000,0.0725158,0.0725158,0.0725158,0.0725158,40281460.889245,0
+MO.US,D,19780810,000000,0.0725158,0.0725158,0.0672196,0.0672196,91505057.253022,0
+MO.US,D,19780811,000000,0.0672196,0.0725158,0.0672196,0.0725158,47255568.709724,0
+MO.US,D,19780814,000000,0.0725158,0.0725158,0.0672196,0.0672196,43728431.743365,0
+MO.US,D,19780815,000000,0.0672196,0.0725158,0.0672196,0.0725158,21363201.642065,0
+MO.US,D,19780816,000000,0.0725158,0.0725158,0.0672196,0.0725158,40682278.943374,0
+MO.US,D,19780817,000000,0.0725158,0.0725158,0.0725158,0.0725158,75713125.256115,0
+MO.US,D,19780818,000000,0.0725158,0.0725158,0.0725158,0.0725158,34429636.949891,0
+MO.US,D,19780821,000000,0.0725158,0.0725158,0.0725158,0.0725158,18757930.149469,0
+MO.US,D,19780822,000000,0.0725158,0.0725158,0.0725158,0.0725158,19759964.862236,0
+MO.US,D,19780823,000000,0.0725158,0.0725158,0.0725158,0.0725158,45291591.720608,0
+MO.US,D,19780824,000000,0.0725158,0.0725158,0.0725158,0.0725158,29659981.525626,0
+MO.US,D,19780825,000000,0.0725158,0.0725158,0.0725158,0.0725158,13507316.615221,0
+MO.US,D,19780828,000000,0.0725158,0.0725158,0.0725158,0.0725158,7334834.4804446,0
+MO.US,D,19780829,000000,0.0725158,0.0725158,0.0672196,0.0672196,26253094.769879,0
+MO.US,D,19780830,000000,0.0672196,0.0725158,0.0672196,0.0672196,18717855.431392,0
+MO.US,D,19780831,000000,0.0672196,0.0672196,0.0672196,0.0672196,20882229.982764,0
+MO.US,D,19780901,000000,0.0672196,0.0672196,0.0672196,0.0672196,28056747.872561,0
+MO.US,D,19780905,000000,0.0672196,0.0672196,0.0672196,0.0672196,40722354.703705,0
+MO.US,D,19780906,000000,0.0725158,0.0725158,0.0725158,0.0725158,28457547.166093,0
+MO.US,D,19780907,000000,0.0725158,0.0725158,0.0725158,0.0725158,27495612.185531,0
+MO.US,D,19780908,000000,0.0725158,0.0725158,0.0725158,0.0725158,26132851.855054,0
+MO.US,D,19780911,000000,0.0725158,0.0725158,0.0725158,0.0725158,34630034.512146,0
+MO.US,D,19780912,000000,0.0725158,0.0725158,0.0725158,0.0725158,20000447.56512,0
+MO.US,D,19780913,000000,0.0725158,0.0725158,0.0725158,0.0725158,21884258.441998,0
+MO.US,D,19780914,000000,0.0725158,0.0725158,0.0725158,0.0725158,16072502.967188,0
+MO.US,D,19780915,000000,0.0725158,0.0725158,0.0672196,0.0672196,23768064.107598,0
+MO.US,D,19780918,000000,0.0672196,0.0725158,0.0672196,0.0672196,44129250.839749,0
+MO.US,D,19780919,000000,0.0672196,0.0725158,0.0672196,0.0672196,18397210.785291,0
+MO.US,D,19780920,000000,0.0672196,0.0672196,0.0672196,0.0672196,20842155.264687,0
+MO.US,D,19780921,000000,0.0672196,0.0672196,0.0672196,0.0672196,22204903.088099,0
+MO.US,D,19780922,000000,0.0672196,0.0725158,0.0672196,0.0672196,19038501.11975,0
+MO.US,D,19780925,000000,0.0672196,0.0725158,0.0672196,0.0725158,14870071.734421,0
+MO.US,D,19780926,000000,0.0725158,0.0725158,0.0725158,0.0725158,16112591.234584,0
+MO.US,D,19780927,000000,0.0725158,0.0725158,0.0672196,0.0672196,31503713.515405,0
+MO.US,D,19780928,000000,0.0672196,0.0672196,0.0672196,0.0672196,25651874.984475,0
+MO.US,D,19780929,000000,0.0672196,0.0725158,0.0672196,0.0672196,14990312.564736,0
+MO.US,D,19781002,000000,0.0672196,0.0672196,0.0672196,0.0672196,16593559.767119,0
+MO.US,D,19781003,000000,0.0672196,0.0725158,0.0672196,0.0672196,22204903.088099,0
+MO.US,D,19781004,000000,0.0672196,0.0725158,0.0672196,0.0672196,28818277.99508,0
+MO.US,D,19781005,000000,0.0672196,0.0725158,0.0672196,0.0725158,29299250.696638,0
+MO.US,D,19781006,000000,0.0725158,0.0725158,0.0725158,0.0725158,16152662.825894,0
+MO.US,D,19781009,000000,0.0725158,0.0725158,0.0725158,0.0725158,10421070.336556,0
+MO.US,D,19781010,000000,0.0725158,0.0725158,0.0725158,0.0725158,20641738.941835,0
+MO.US,D,19781011,000000,0.0725158,0.0725158,0.0725158,0.0725158,9459128.0602068,0
+MO.US,D,19781012,000000,0.0725158,0.0725158,0.0725158,0.0725158,33427602.237124,0
+MO.US,D,19781013,000000,0.0725158,0.0725158,0.0672196,0.0725158,20120689.43769,0
+MO.US,D,19781016,000000,0.0725158,0.0725158,0.0672196,0.0672196,15671690.124337,0
+MO.US,D,19781017,000000,0.0672196,0.0672196,0.0672196,0.0672196,21283039.698848,0
+MO.US,D,19781018,000000,0.0672196,0.0672196,0.0672196,0.0672196,21804093.372015,0
+MO.US,D,19781019,000000,0.0672196,0.0672196,0.0672196,0.0672196,26052686.785071,0
+MO.US,D,19781020,000000,0.0672196,0.0672196,0.0672196,0.0672196,32265250.933711,0
+MO.US,D,19781023,000000,0.0672196,0.0672196,0.0672196,0.0672196,24008554.106271,0
+MO.US,D,19781024,000000,0.0672196,0.0672196,0.0672196,0.0672196,22685875.789658,0
+MO.US,D,19781025,000000,0.0672196,0.0672196,0.0672196,0.0672196,36433682.403551,0
+MO.US,D,19781026,000000,0.0672196,0.0672196,0.0620193,0.0620193,34630034.512146,0
+MO.US,D,19781027,000000,0.0620193,0.0672196,0.0620193,0.0620193,33427602.237124,0
+MO.US,D,19781030,000000,0.0620193,0.0672196,0.0620193,0.0672196,37195222.948624,0
+MO.US,D,19781031,000000,0.0672196,0.0672196,0.0620193,0.0672196,37956756.197908,0
+MO.US,D,19781101,000000,0.0672196,0.0672196,0.0672196,0.0672196,50181479.637146,0
+MO.US,D,19781102,000000,0.0672196,0.0672196,0.0672196,0.0672196,60201746.511149,0
+MO.US,D,19781103,000000,0.0672196,0.0672196,0.0672196,0.0672196,30181032.072025,0
+MO.US,D,19781106,000000,0.0672196,0.0672196,0.0672196,0.0672196,13387076.827161,0
+MO.US,D,19781107,000000,0.0672196,0.0672196,0.0672196,0.0672196,36032869.560699,0
+MO.US,D,19781108,000000,0.0672196,0.0672196,0.0672196,0.0672196,36153116.644547,0
+MO.US,D,19781109,000000,0.0672196,0.0672196,0.0672196,0.0672196,16152662.825894,0
+MO.US,D,19781110,000000,0.0672196,0.0672196,0.0672196,0.0672196,9098402.4424962,0
+MO.US,D,19781113,000000,0.0672196,0.0672196,0.0672196,0.0672196,18637686.192388,0
+MO.US,D,19781114,000000,0.0672196,0.0672196,0.0672196,0.0672196,18517448.488839,0
+MO.US,D,19781115,000000,0.0672196,0.0672196,0.0672196,0.0672196,17555502.043469,0
+MO.US,D,19781116,000000,0.0672196,0.0672196,0.0672196,0.0672196,12745775.027892,0
+MO.US,D,19781117,000000,0.0672196,0.0672196,0.0672196,0.0672196,15751851.025298,0
+MO.US,D,19781120,000000,0.0672196,0.0672196,0.0672196,0.0672196,23968473.134662,0
+MO.US,D,19781121,000000,0.0672196,0.0672196,0.0672196,0.0672196,18116635.645988,0
+MO.US,D,19781122,000000,0.0672196,0.0672196,0.0672196,0.0672196,10100427.774965,0
+MO.US,D,19781124,000000,0.0672196,0.0672196,0.0672196,0.0672196,4809723.8888098,0
+MO.US,D,19781127,000000,0.0672196,0.0672196,0.0672196,0.0672196,9739697.9882326,0
+MO.US,D,19781128,000000,0.0672196,0.0672196,0.0672196,0.0672196,36594010.459006,0
+MO.US,D,19781129,000000,0.0672196,0.0672196,0.0672196,0.0672196,14389094.863842,0
+MO.US,D,19781130,000000,0.0672196,0.0672196,0.0672196,0.0672196,18637686.192388,0
+MO.US,D,19781201,000000,0.0672196,0.0672196,0.0672196,0.0672196,25090741.381956,0
+MO.US,D,19781204,000000,0.0672196,0.0672196,0.0672196,0.0672196,23086690.717019,0
+MO.US,D,19781205,000000,0.0672196,0.0672196,0.0672196,0.0672196,19078583.133614,0
+MO.US,D,19781206,000000,0.0725158,0.0725158,0.0725158,0.0725158,23487503.55987,0
+MO.US,D,19781207,000000,0.0725158,0.0725158,0.0672196,0.0725158,24088713.964977,0
+MO.US,D,19781208,000000,0.0725158,0.0725158,0.0672196,0.0725158,12946188.223978,0
+MO.US,D,19781211,000000,0.0725158,0.0725158,0.0725158,0.0725158,22966446.759938,0
+MO.US,D,19781212,000000,0.0725158,0.0725158,0.0672196,0.0672196,16593559.767119,0
+MO.US,D,19781213,000000,0.0672196,0.0672196,0.0672196,0.0672196,9138479.2450834,0
+MO.US,D,19781214,000000,0.0672196,0.0672196,0.0672196,0.0672196,28858358.966689,0
+MO.US,D,19781215,000000,0.0672196,0.0672196,0.0672196,0.0672196,19198827.090694,0
+MO.US,D,19781218,000000,0.0672196,0.0672196,0.0672196,0.0672196,26894388.231105,0
+MO.US,D,19781219,000000,0.0672196,0.0672196,0.0672196,0.0672196,63408232.577873,0
+MO.US,D,19781220,000000,0.0672196,0.0672196,0.0672196,0.0672196,29098846.880851,0
+MO.US,D,19781221,000000,0.0672196,0.0672196,0.0672196,0.0672196,30421519.986188,0
+MO.US,D,19781222,000000,0.0672196,0.0672196,0.0672196,0.0672196,18958340.218788,0
+MO.US,D,19781226,000000,0.0672196,0.0725158,0.0672196,0.0725158,14669668.960889,0
+MO.US,D,19781227,000000,0.0725158,0.0725158,0.0672196,0.0672196,13707718.346497,0
+MO.US,D,19781228,000000,0.0672196,0.0672196,0.0672196,0.0672196,10621479.36362,0
+MO.US,D,19781229,000000,0.0672196,0.0672196,0.0672196,0.0672196,13226749.813961,0
+MO.US,D,19790102,000000,0.0672196,0.0672196,0.0672196,0.0672196,13988289.316779,0
+MO.US,D,19790103,000000,0.0672196,0.0672196,0.0672196,0.0672196,48658407.927298,0
+MO.US,D,19790104,000000,0.0672196,0.0725158,0.0672196,0.0725158,33227199.463592,0
+MO.US,D,19790105,000000,0.0725158,0.0725158,0.0725158,0.0725158,36072953.659074,0
+MO.US,D,19790108,000000,0.0725158,0.0725158,0.0725158,0.0725158,20040533.748006,0
+MO.US,D,19790109,000000,0.0725158,0.0725158,0.0725158,0.0725158,33227199.463592,0
+MO.US,D,19790110,000000,0.0725158,0.0725158,0.0672196,0.0672196,42205354.822241,0
+MO.US,D,19790111,000000,0.0672196,0.0672196,0.0672196,0.0672196,19759964.862236,0
+MO.US,D,19790112,000000,0.0672196,0.0725158,0.0672196,0.0725158,77476684.880124,0
+MO.US,D,19790115,000000,0.0725158,0.0725158,0.0672196,0.0672196,41203329.489773,0
+MO.US,D,19790116,000000,0.0672196,0.0672196,0.0672196,0.0672196,30942573.659354,0
+MO.US,D,19790117,000000,0.0672196,0.0672196,0.0672196,0.0672196,38197251.407858,0
+MO.US,D,19790118,000000,0.0672196,0.0672196,0.0672196,0.0672196,30662012.06937,0
+MO.US,D,19790119,000000,0.0672196,0.0672196,0.0672196,0.0672196,23607741.26342,0
+MO.US,D,19790122,000000,0.0672196,0.0672196,0.0672196,0.0672196,16232829.980387,0
+MO.US,D,19790123,000000,0.0672196,0.0672196,0.0672196,0.0672196,19679800.834508,0
+MO.US,D,19790124,000000,0.0672196,0.0672196,0.0672196,0.0672196,19278985.907146,0
+MO.US,D,19790125,000000,0.0672196,0.0672196,0.0672196,0.0672196,27174965.454918,0
+MO.US,D,19790126,000000,0.0672196,0.0672196,0.0672196,0.0672196,35952713.871015,0
+MO.US,D,19790129,000000,0.0672196,0.0672196,0.0672196,0.0672196,25812201.997675,0
+MO.US,D,19790130,000000,0.0672196,0.0672196,0.0672196,0.0672196,34469713.752478,0
+MO.US,D,19790131,000000,0.0672196,0.0672196,0.0672196,0.0672196,28577792.165429,0
+MO.US,D,19790201,000000,0.0672196,0.0672196,0.0672196,0.0672196,29900467.355277,0
+MO.US,D,19790202,000000,0.0672196,0.0672196,0.0672196,0.0672196,17234854.2706,0
+MO.US,D,19790205,000000,0.0672196,0.0672196,0.0672196,0.0672196,17234854.2706,0
+MO.US,D,19790206,000000,0.0672196,0.0672196,0.0672196,0.0672196,21403284.698185,0
+MO.US,D,19790207,000000,0.0672196,0.0672196,0.0620193,0.0672196,30742172.970332,0
+MO.US,D,19790208,000000,0.0672196,0.0672196,0.0672196,0.0672196,13868048.486464,0
+MO.US,D,19790209,000000,0.0672196,0.0672196,0.0672196,0.0672196,21483445.599147,0
+MO.US,D,19790212,000000,0.0672196,0.0672196,0.0620193,0.0672196,10661558.250718,0
+MO.US,D,19790213,000000,0.0672196,0.0672196,0.0672196,0.0672196,29499661.808213,0
+MO.US,D,19790214,000000,0.0672196,0.0672196,0.0672196,0.0672196,30461610.338093,0
+MO.US,D,19790215,000000,0.0672196,0.0672196,0.0672196,0.0672196,16874121.357103,0
+MO.US,D,19790216,000000,0.0672196,0.0672196,0.0620193,0.0672196,33988735.839643,0
+MO.US,D,19790220,000000,0.0672196,0.0672196,0.0672196,0.0672196,23086690.717019,0
+MO.US,D,19790221,000000,0.0672196,0.0672196,0.0672196,0.0672196,20802075.335334,0
+MO.US,D,19790222,000000,0.0672196,0.0672196,0.0672196,0.0672196,16834046.639026,0
+MO.US,D,19790223,000000,0.0672196,0.0672196,0.0620193,0.0620193,65612693.312129,0
+MO.US,D,19790226,000000,0.0620193,0.0620193,0.0620193,0.0620193,28497632.306723,0
+MO.US,D,19790227,000000,0.0620193,0.0620193,0.0620193,0.0620193,46293628.517885,0
+MO.US,D,19790228,000000,0.0620193,0.0620193,0.0620193,0.0620193,22565631.832576,0
+MO.US,D,19790301,000000,0.0620193,0.0620193,0.0620193,0.0620193,33587930.29258,0
+MO.US,D,19790302,000000,0.0620193,0.0672196,0.0620193,0.0672196,27174965.454918,0
+MO.US,D,19790305,000000,0.0672196,0.0672196,0.0672196,0.0672196,30942573.659354,0
+MO.US,D,19790306,000000,0.0672196,0.0672196,0.0620193,0.0620193,104330994.22413,0
+MO.US,D,19790307,000000,0.0620193,0.0620193,0.0620193,0.0620193,58879067.15228,0
+MO.US,D,19790308,000000,0.0620193,0.0620193,0.0620193,0.0620193,97437057.727168,0
+MO.US,D,19790309,000000,0.0620193,0.0620193,0.0620193,0.0620193,56594454.89736,0
+MO.US,D,19790312,000000,0.0620193,0.0620193,0.0620193,0.0620193,90543111.849906,0
+MO.US,D,19790313,000000,0.0620193,0.0672196,0.0620193,0.0620193,43888763.967842,0
+MO.US,D,19790314,000000,0.0620193,0.0672196,0.0620193,0.0620193,34830437.285678,0
+MO.US,D,19790315,000000,0.0620193,0.0620193,0.0620193,0.0620193,45892815.675034,0
+MO.US,D,19790316,000000,0.0620193,0.0620193,0.0620193,0.0620193,58358020.774901,0
+MO.US,D,19790319,000000,0.0620193,0.0620193,0.0620193,0.0620193,52746673.2849,0
+MO.US,D,19790320,000000,0.0620193,0.0620193,0.0620193,0.0620193,53508219.041249,0
+MO.US,D,19790321,000000,0.0620193,0.0620193,0.0620193,0.0620193,49941001.103283,0
+MO.US,D,19790322,000000,0.0620193,0.0672196,0.0620193,0.0672196,41724378.993918,0
+MO.US,D,19790323,000000,0.0672196,0.0672196,0.0672196,0.0672196,23367255.433768,0
+MO.US,D,19790326,000000,0.0672196,0.0672196,0.0672196,0.0672196,18557529.460447,0
+MO.US,D,19790327,000000,0.0672196,0.0672196,0.0672196,0.0672196,20281020.619912,0
+MO.US,D,19790328,000000,0.0672196,0.0672196,0.0672196,0.0672196,29820312.707847,0
+MO.US,D,19790329,000000,0.0672196,0.0672196,0.0672196,0.0672196,23647821.192773,0
+MO.US,D,19790330,000000,0.0672196,0.0672196,0.0672196,0.0672196,25210989.508059,0
+MO.US,D,19790402,000000,0.0672196,0.0672196,0.0672196,0.0672196,19519474.863563,0
+MO.US,D,19790403,000000,0.0672196,0.0672196,0.0672196,0.0672196,57195673.640509,0
+MO.US,D,19790404,000000,0.0672196,0.0672196,0.0672196,0.0672196,38517901.265236,0
+MO.US,D,19790405,000000,0.0672196,0.0672196,0.0672196,0.0672196,29299250.696638,0
+MO.US,D,19790406,000000,0.0672196,0.0672196,0.0620193,0.0672196,32786306.691388,0
+MO.US,D,19790409,000000,0.0672196,0.0672196,0.0620193,0.0620193,26293173.656977,0
+MO.US,D,19790410,000000,0.0672196,0.0672196,0.0672196,0.0672196,25371315.479003,0
+MO.US,D,19790411,000000,0.0672196,0.0672196,0.0620193,0.0620193,25170906.451939,0
+MO.US,D,19790412,000000,0.0620193,0.0672196,0.0620193,0.0620193,17836071.971494,0
+MO.US,D,19790416,000000,0.0620193,0.0620193,0.0620193,0.0620193,30020713.396868,0
+MO.US,D,19790417,000000,0.0620193,0.0620193,0.0620193,0.0620193,19118670.358755,0
+MO.US,D,19790418,000000,0.0672196,0.0672196,0.0672196,0.0672196,20842155.264687,0
+MO.US,D,19790419,000000,0.0672196,0.0672196,0.0672196,0.0672196,21242956.642729,0
+MO.US,D,19790420,000000,0.0672196,0.0672196,0.0672196,0.0672196,11463180.809654,0
+MO.US,D,19790423,000000,0.0672196,0.0672196,0.0672196,0.0672196,28617874.179293,0
+MO.US,D,19790424,000000,0.0672196,0.0672196,0.0672196,0.0672196,35191169.15692,0
+MO.US,D,19790425,000000,0.0672196,0.0672196,0.0672196,0.0672196,44449893.401341,0
+MO.US,D,19790426,000000,0.0672196,0.0672196,0.0672196,0.0672196,7374909.1985211,0
+MO.US,D,19790427,000000,0.0672196,0.0672196,0.0672196,0.0672196,15631610.194983,0
+MO.US,D,19790430,000000,0.0672196,0.0672196,0.0672196,0.0672196,24208962.091079,0
+MO.US,D,19790501,000000,0.0672196,0.0672196,0.0672196,0.0672196,31623957.472485,0
+MO.US,D,19790502,000000,0.0672196,0.0672196,0.0672196,0.0672196,20962392.968236,0
+MO.US,D,19790503,000000,0.0672196,0.0672196,0.0672196,0.0672196,42846651.410233,0
+MO.US,D,19790504,000000,0.0672196,0.0672196,0.0672196,0.0672196,22004501.356823,0
+MO.US,D,19790507,000000,0.0672196,0.0672196,0.0672196,0.0672196,29780225.482707,0
+MO.US,D,19790508,000000,0.0672196,0.0672196,0.0672196,0.0672196,21683855.668466,0
+MO.US,D,19790509,000000,0.0672196,0.0672196,0.0672196,0.0672196,27615850.931336,0
+MO.US,D,19790510,000000,0.0672196,0.0672196,0.0672196,0.0672196,22365230.1013,0
+MO.US,D,19790511,000000,0.0672196,0.0672196,0.0672196,0.0672196,16834046.639026,0
+MO.US,D,19790514,000000,0.0672196,0.0672196,0.0672196,0.0672196,19840126.805453,0
+MO.US,D,19790515,000000,0.0672196,0.0672196,0.0672196,0.0672196,20842155.264687,0
+MO.US,D,19790516,000000,0.0672196,0.0672196,0.0672196,0.0672196,26573741.500492,0
+MO.US,D,19790517,000000,0.0672196,0.0672196,0.0672196,0.0672196,44449893.401341,0
+MO.US,D,19790518,000000,0.0672196,0.0672196,0.0620193,0.0620193,51183510.180891,0
+MO.US,D,19790521,000000,0.0620193,0.0620193,0.0620193,0.0620193,38277411.266564,0
+MO.US,D,19790522,000000,0.0620193,0.0620193,0.0620193,0.0620193,22565631.832576,0
+MO.US,D,19790523,000000,0.0620193,0.0620193,0.0620193,0.0620193,22725959.888032,0
+MO.US,D,19790524,000000,0.0620193,0.0620193,0.0620193,0.0620193,16272906.782975,0
+MO.US,D,19790525,000000,0.0620193,0.0620193,0.0620193,0.0620193,12625531.070812,0
+MO.US,D,19790529,000000,0.0620193,0.0620193,0.0620193,0.0620193,33948655.91029,0
+MO.US,D,19790530,000000,0.0620193,0.0620193,0.0620193,0.0620193,40401710.057603,0
+MO.US,D,19790531,000000,0.0620193,0.0620193,0.0620193,0.0620193,59319962.008995,0
+MO.US,D,19790601,000000,0.0620193,0.0620193,0.0620193,0.0620193,15912183.249774,0
+MO.US,D,19790604,000000,0.0620193,0.0620193,0.0620193,0.0620193,11282818.521927,0
+MO.US,D,19790605,000000,0.0620193,0.0620193,0.0620193,0.0620193,34870519.299541,0
+MO.US,D,19790606,000000,0.0620193,0.0672196,0.0620193,0.0620193,31203105.186086,0
+MO.US,D,19790607,000000,0.0620193,0.0620193,0.0620193,0.0620193,28998652.789872,0
+MO.US,D,19790608,000000,0.0620193,0.0620193,0.0620193,0.0620193,15110562.775349,0
+MO.US,D,19790611,000000,0.0620193,0.0620193,0.0620193,0.0620193,10060343.67659,0
+MO.US,D,19790612,000000,0.0620193,0.0672196,0.0620193,0.0672196,38077005.366266,0
+MO.US,D,19790613,000000,0.0672196,0.0672196,0.0672196,0.0672196,29058765.909243,0
+MO.US,D,19790614,000000,0.0672196,0.0672196,0.0672196,0.0672196,19258946.463597,0
+MO.US,D,19790615,000000,0.0672196,0.0672196,0.0672196,0.0672196,14850035.417639,0
+MO.US,D,19790618,000000,0.0672196,0.0672196,0.0672196,0.0672196,17575543.571529,0
+MO.US,D,19790619,000000,0.0672196,0.0672196,0.0672196,0.0672196,35491777.48624,0
+MO.US,D,19790620,000000,0.0672196,0.0672196,0.0672196,0.0672196,20341135.823793,0
+MO.US,D,19790621,000000,0.0672196,0.0672196,0.0672196,0.0672196,24970499.509386,0
+MO.US,D,19790622,000000,0.0672196,0.0672196,0.0672196,0.0672196,19038501.11975,0
+MO.US,D,19790625,000000,0.0672196,0.0672196,0.0672196,0.0672196,11362975.253866,0
+MO.US,D,19790626,000000,0.0672196,0.0672196,0.0672196,0.0672196,24148834.380134,0
+MO.US,D,19790627,000000,0.0672196,0.0672196,0.0672196,0.0672196,19579592.151955,0
+MO.US,D,19790628,000000,0.0672196,0.0672196,0.0672196,0.0672196,19679800.834508,0
+MO.US,D,19790629,000000,0.0672196,0.0672196,0.0672196,0.0672196,38878627.925202,0
+MO.US,D,19790702,000000,0.0672196,0.0672196,0.0672196,0.0672196,27455527.044902,0
+MO.US,D,19790703,000000,0.0672196,0.0672196,0.0672196,0.0672196,23968473.134662,0
+MO.US,D,19790705,000000,0.0672196,0.0672196,0.0672196,0.0672196,23748024.664049,0
+MO.US,D,19790706,000000,0.0672196,0.0672196,0.0672196,0.0672196,23086690.717019,0
+MO.US,D,19790709,000000,0.0672196,0.0672196,0.0672196,0.0672196,25110780.825504,0
+MO.US,D,19790710,000000,0.0672196,0.0672196,0.0672196,0.0672196,33006750.99298,0
+MO.US,D,19790711,000000,0.0672196,0.0672196,0.0672196,0.0672196,16954278.089043,0
+MO.US,D,19790712,000000,0.0672196,0.0672196,0.0672196,0.0672196,14028368.203877,0
+MO.US,D,19790713,000000,0.0672196,0.0672196,0.0672196,0.0672196,6693535.8079423,0
+MO.US,D,19790716,000000,0.0672196,0.0672196,0.0672196,0.0672196,7294751.4243254,0
+MO.US,D,19790717,000000,0.0672196,0.0672196,0.0672196,0.0672196,16633638.654217,0
+MO.US,D,19790718,000000,0.0672196,0.0672196,0.0672196,0.0672196,24950455.896815,0
+MO.US,D,19790719,000000,0.0672196,0.0672196,0.0672196,0.0672196,20761983.941171,0
+MO.US,D,19790720,000000,0.0672196,0.0672196,0.0672196,0.0672196,26513619.000825,0
+MO.US,D,19790723,000000,0.0672196,0.0672196,0.0672196,0.0672196,30481642.485855,0
+MO.US,D,19790724,000000,0.0672196,0.0672196,0.0672196,0.0672196,7334834.4804446,0
+MO.US,D,19790725,000000,0.0672196,0.0672196,0.0672196,0.0672196,16333033.451664,0
+MO.US,D,19790726,000000,0.0672196,0.0672196,0.0672196,0.0672196,9980184.860139,0
+MO.US,D,19790727,000000,0.0672196,0.0672196,0.0672196,0.0672196,11102458.31871,0
+MO.US,D,19790730,000000,0.0672196,0.0672196,0.0672196,0.0672196,7234633.0936787,0
+MO.US,D,19790731,000000,0.0672196,0.0672196,0.0672196,0.0672196,28958565.564731,0
+MO.US,D,19790801,000000,0.0672196,0.0672196,0.0672196,0.0672196,16894168.096439,0
+MO.US,D,19790802,000000,0.0725158,0.0725158,0.0725158,0.0725158,27335282.045565,0
+MO.US,D,19790803,000000,0.0725158,0.0725158,0.0725158,0.0725158,14609551.672498,0
+MO.US,D,19790806,000000,0.0725158,0.0725158,0.0725158,0.0725158,11182609.839373,0
+MO.US,D,19790807,000000,0.0725158,0.0725158,0.0725158,0.0725158,56454174.623497,0
+MO.US,D,19790808,000000,0.0725158,0.077601,0.0725158,0.0725158,45532083.803792,0
+MO.US,D,19790809,000000,0.0725158,0.0725158,0.0725158,0.0725158,25852279.842518,0
+MO.US,D,19790810,000000,0.0725158,0.0725158,0.0725158,0.0725158,28457547.166093,0
+MO.US,D,19790813,000000,0.0725158,0.0725158,0.0725158,0.0725158,27375366.14394,0
+MO.US,D,19790814,000000,0.0725158,0.0725158,0.0725158,0.0725158,27916462.38742,0
+MO.US,D,19790815,000000,0.0725158,0.077601,0.0725158,0.0725158,37175186.631841,0
+MO.US,D,19790816,000000,0.0725158,0.077601,0.0725158,0.0725158,31142981.644162,0
+MO.US,D,19790817,000000,0.0725158,0.077601,0.0725158,0.0725158,14930192.149578,0
+MO.US,D,19790820,000000,0.0725158,0.0725158,0.0725158,0.0725158,15852063.876873,0
+MO.US,D,19790821,000000,0.0725158,0.0725158,0.0725158,0.0725158,15130601.176643,0
+MO.US,D,19790822,000000,0.0725158,0.0725158,0.0725158,0.0725158,24669891.180067,0
+MO.US,D,19790823,000000,0.0725158,0.0725158,0.0725158,0.0725158,13367036.341357,0
+MO.US,D,19790824,000000,0.0725158,0.0725158,0.0725158,0.0725158,10180582.422394,0
+MO.US,D,19790827,000000,0.0725158,0.0725158,0.0725158,0.0725158,16433234.83843,0
+MO.US,D,19790828,000000,0.0725158,0.0725158,0.0725158,0.0725158,15571489.779825,0
+MO.US,D,19790829,000000,0.0725158,0.077601,0.0725158,0.0725158,11583423.72448,0
+MO.US,D,19790830,000000,0.0725158,0.077601,0.0725158,0.077601,15050441.317937,0
+MO.US,D,19790831,000000,0.077601,0.077601,0.077601,0.077601,20521503.322798,0
+MO.US,D,19790904,000000,0.077601,0.077601,0.0725158,0.0725158,21242956.642729,0
+MO.US,D,19790905,000000,0.0725158,0.0725158,0.0725158,0.0725158,37495832.320197,0
+MO.US,D,19790906,000000,0.0725158,0.0725158,0.0725158,0.0725158,13106504.814625,0
+MO.US,D,19790907,000000,0.0725158,0.0725158,0.0725158,0.0725158,16834046.639026,0
+MO.US,D,19790910,000000,0.0725158,0.0725158,0.0725158,0.0725158,17916235.999223,0
+MO.US,D,19790911,000000,0.0725158,0.0725158,0.0725158,0.0725158,32365455.447244,0
+MO.US,D,19790912,000000,0.0725158,0.0725158,0.0725158,0.0725158,21182839.354338,0
+MO.US,D,19790913,000000,0.0725158,0.0725158,0.0725158,0.0725158,13346992.728787,0
+MO.US,D,19790914,000000,0.0725158,0.0725158,0.0725158,0.0725158,23968473.134662,0
+MO.US,D,19790917,000000,0.0725158,0.0725158,0.0725158,0.0725158,14088492.788055,0
+MO.US,D,19790918,000000,0.0725158,0.0725158,0.0725158,0.0725158,14108529.104837,0
+MO.US,D,19790919,000000,0.0725158,0.0725158,0.0725158,0.0725158,27475565.446195,0
+MO.US,D,19790920,000000,0.0725158,0.0725158,0.0725158,0.0725158,31022737.687081,0
+MO.US,D,19790921,000000,0.0725158,0.0725158,0.0725158,0.0725158,19158749.245853,0
+MO.US,D,19790924,000000,0.0725158,0.0725158,0.0725158,0.0725158,29840347.982374,0
+MO.US,D,19790925,000000,0.0725158,0.0725158,0.0725158,0.0725158,18297003.144993,0
+MO.US,D,19790926,000000,0.0725158,0.0725158,0.0725158,0.0725158,32385500.102069,0
+MO.US,D,19790927,000000,0.0725158,0.0725158,0.0725158,0.0725158,21122715.812414,0
+MO.US,D,19790928,000000,0.0725158,0.0725158,0.0672196,0.0725158,14569471.743145,0
+MO.US,D,19791001,000000,0.0725158,0.0725158,0.0672196,0.0672196,16994365.314184,0
+MO.US,D,19791002,000000,0.0672196,0.0725158,0.0672196,0.0672196,27495612.185531,0
+MO.US,D,19791003,000000,0.0672196,0.0672196,0.0672196,0.0672196,23928399.458841,0
+MO.US,D,19791004,000000,0.0672196,0.0672196,0.0672196,0.0672196,26593783.028552,0
+MO.US,D,19791005,000000,0.0672196,0.0725158,0.0672196,0.0672196,24108759.662058,0
+MO.US,D,19791008,000000,0.0725158,0.0725158,0.0725158,0.0725158,19098624.661674,0
+MO.US,D,19791009,000000,0.0672196,0.0672196,0.0672196,0.0672196,21463409.282363,0
+MO.US,D,19791010,000000,0.0672196,0.0672196,0.0620193,0.0672196,51323798.792797,0
+MO.US,D,19791011,000000,0.0672196,0.0672196,0.0672196,0.0672196,28457547.166093,0
+MO.US,D,19791012,000000,0.0672196,0.0672196,0.0620193,0.0672196,25812201.997675,0
+MO.US,D,19791015,000000,0.0672196,0.0672196,0.0620193,0.0620193,27215043.299761,0
+MO.US,D,19791016,000000,0.0620193,0.0672196,0.0620193,0.0672196,31343385.459949,0
+MO.US,D,19791017,000000,0.0672196,0.0672196,0.0620193,0.0620193,29379418.893387,0
+MO.US,D,19791018,000000,0.0620193,0.0672196,0.0620193,0.0620193,18958340.218788,0
+MO.US,D,19791019,000000,0.0620193,0.0620193,0.0620193,0.0620193,40000897.214752,0
+MO.US,D,19791022,000000,0.0620193,0.0620193,0.0620193,0.0620193,17936272.316005,0
+MO.US,D,19791023,000000,0.0620193,0.0620193,0.0620193,0.0620193,29800268.053021,0
+MO.US,D,19791024,000000,0.0620193,0.0620193,0.0620193,0.0620193,17495379.5438,0
+MO.US,D,19791025,000000,0.0620193,0.0620193,0.0620193,0.0620193,13888084.803246,0
+MO.US,D,19791026,000000,0.0620193,0.0672196,0.0620193,0.0672196,16232829.980387,0
+MO.US,D,19791029,000000,0.0672196,0.0672196,0.0620193,0.0620193,52025216.838202,0
+MO.US,D,19791030,000000,0.0620193,0.0672196,0.0620193,0.0672196,22224945.658415,0
+MO.US,D,19791031,000000,0.0672196,0.0672196,0.0672196,0.0672196,13968244.661953,0
+MO.US,D,19791101,000000,0.0672196,0.0672196,0.0672196,0.0672196,20040533.748006,0
+MO.US,D,19791102,000000,0.0672196,0.0672196,0.0672196,0.0672196,17936272.316005,0
+MO.US,D,19791105,000000,0.0672196,0.0672196,0.0672196,0.0672196,14088492.788055,0
+MO.US,D,19791106,000000,0.0672196,0.0672196,0.0672196,0.0672196,12204677.742157,0
+MO.US,D,19791107,000000,0.0672196,0.0672196,0.0620193,0.0620193,23868271.747896,0
+MO.US,D,19791108,000000,0.0620193,0.0672196,0.0620193,0.0672196,22224945.658415,0
+MO.US,D,19791109,000000,0.0672196,0.0672196,0.0672196,0.0672196,12805892.316285,0
+MO.US,D,19791112,000000,0.0672196,0.0672196,0.0672196,0.0672196,17194771.214481,0
+MO.US,D,19791113,000000,0.0672196,0.0672196,0.0672196,0.0672196,29539739.653055,0
+MO.US,D,19791114,000000,0.0672196,0.0672196,0.0672196,0.0672196,32585899.748835,0
+MO.US,D,19791115,000000,0.0672196,0.0672196,0.0672196,0.0672196,16793963.582907,0
+MO.US,D,19791116,000000,0.0672196,0.0672196,0.0672196,0.0672196,16172708.522975,0
+MO.US,D,19791119,000000,0.0672196,0.0672196,0.0672196,0.0672196,24830216.108756,0
+MO.US,D,19791120,000000,0.0672196,0.0672196,0.0672196,0.0672196,21343164.283027,0
+MO.US,D,19791121,000000,0.0672196,0.0672196,0.0672196,0.0672196,20541541.724091,0
+MO.US,D,19791123,000000,0.0672196,0.0672196,0.0672196,0.0672196,22064622.814236,0
+MO.US,D,19791126,000000,0.0672196,0.0672196,0.0672196,0.0672196,16252870.466192,0
+MO.US,D,19791127,000000,0.0725158,0.0725158,0.0725158,0.0725158,22044581.286177,0
+MO.US,D,19791128,000000,0.0725158,0.0725158,0.0672196,0.0725158,21463409.282363,0
+MO.US,D,19791129,000000,0.0725158,0.0725158,0.0725158,0.0725158,9459128.0602068,0
+MO.US,D,19791130,000000,0.0725158,0.0725158,0.0672196,0.0672196,15270883.535017,0
+MO.US,D,19791203,000000,0.0672196,0.0725158,0.0672196,0.0672196,13928165.774855,0
+MO.US,D,19791204,000000,0.0672196,0.0725158,0.0672196,0.0672196,16613598.168414,0
+MO.US,D,19791205,000000,0.0672196,0.0725158,0.0672196,0.0672196,37535913.291806,0
+MO.US,D,19791206,000000,0.0672196,0.0725158,0.0672196,0.0725158,27315243.644271,0
+MO.US,D,19791207,000000,0.0725158,0.0725158,0.0725158,0.0725158,25671916.512535,0
+MO.US,D,19791210,000000,0.0725158,0.0725158,0.0672196,0.0725158,26613822.472101,0
+MO.US,D,19791211,000000,0.0725158,0.0725158,0.0725158,0.0725158,26673940.802748,0
+MO.US,D,19791212,000000,0.0725158,0.0725158,0.0725158,0.0725158,35551899.985908,0
+MO.US,D,19791213,000000,0.0725158,0.0725158,0.0725158,0.0725158,18998420.148141,0
+MO.US,D,19791214,000000,0.0725158,0.0725158,0.0725158,0.0725158,18056521.484362,0
+MO.US,D,19791217,000000,0.0725158,0.0725158,0.0725158,0.0725158,17775949.471827,0
+MO.US,D,19791218,000000,0.0725158,0.0725158,0.0725158,0.0725158,18176760.230167,0
+MO.US,D,19791219,000000,0.0725158,0.0725158,0.0725158,0.0725158,40461828.38825,0
+MO.US,D,19791220,000000,0.0725158,0.0725158,0.0725158,0.0725158,37736319.192104,0
+MO.US,D,19791221,000000,0.0725158,0.0725158,0.0725158,0.0725158,26233055.326331,0
+MO.US,D,19791224,000000,0.0725158,0.0725158,0.0725158,0.0725158,32846432.317822,0
+MO.US,D,19791226,000000,0.0725158,0.0725158,0.0725158,0.0725158,4509113.4749799,0
+MO.US,D,19791227,000000,0.0725158,0.0725158,0.0725158,0.0725158,23427374.80667,0
+MO.US,D,19791228,000000,0.0725158,0.0725158,0.0725158,0.0725158,6974108.862734,0
+MO.US,D,19791231,000000,0.0725158,0.0725158,0.0725158,0.0725158,9819855.7624282,0
+MO.US,D,19800102,000000,0.0725158,0.0725158,0.0672196,0.0672196,74250162.496617,0
+MO.US,D,19800103,000000,0.0672196,0.0672196,0.0672196,0.0672196,31483670.945089,0
+MO.US,D,19800104,000000,0.0672196,0.0672196,0.0672196,0.0672196,23066647.104449,0
+MO.US,D,19800107,000000,0.0672196,0.0672196,0.0672196,0.0672196,20180812.979614,0
+MO.US,D,19800108,000000,0.0672196,0.0672196,0.0672196,0.0672196,61744866.002588,0
+MO.US,D,19800109,000000,0.0672196,0.0672196,0.0672196,0.0672196,64891226.442878,0
+MO.US,D,19800110,000000,0.0672196,0.0672196,0.0672196,0.0672196,39720327.286726,0
+MO.US,D,19800111,000000,0.0672196,0.0672196,0.0672196,0.0672196,63829089.033295,0
+MO.US,D,19800114,000000,0.0672196,0.0672196,0.0672196,0.0672196,18577569.946252,0
+MO.US,D,19800115,000000,0.0672196,0.0672196,0.0672196,0.0672196,37956756.197908,0
+MO.US,D,19800116,000000,0.0672196,0.0672196,0.0672196,0.0672196,63287996.958835,0
+MO.US,D,19800117,000000,0.0672196,0.0672196,0.0620193,0.0620193,87196342.382552,0
+MO.US,D,19800118,000000,0.0620193,0.0620193,0.0620193,0.0620193,51644445.52341,0
+MO.US,D,19800121,000000,0.0620193,0.0620193,0.0620193,0.0620193,37716272.452768,0
+MO.US,D,19800122,000000,0.0672196,0.0672196,0.0672196,0.0672196,47235529.266175,0
+MO.US,D,19800123,000000,0.0672196,0.0672196,0.0672196,0.0672196,61464298.159073,0
+MO.US,D,19800124,000000,0.0672196,0.0672196,0.0672196,0.0672196,47876824.811912,0
+MO.US,D,19800125,000000,0.0672196,0.0672196,0.0672196,0.0672196,36333475.805508,0
+MO.US,D,19800128,000000,0.0672196,0.0725158,0.0672196,0.0725158,41363648.164931,0
+MO.US,D,19800129,000000,0.0725158,0.0725158,0.0672196,0.0725158,54309835.346654,0
+MO.US,D,19800130,000000,0.0725158,0.0725158,0.0672196,0.0672196,36453723.93161,0
+MO.US,D,19800131,000000,0.0672196,0.0725158,0.0672196,0.0672196,43948884.382999,0
+MO.US,D,19800201,000000,0.0725158,0.0725158,0.0725158,0.0725158,28577792.165429,0
+MO.US,D,19800204,000000,0.0725158,0.0725158,0.0725158,0.0725158,35752303.801695,0
+MO.US,D,19800205,000000,0.0725158,0.0725158,0.0672196,0.0725158,35371535.613669,0
+MO.US,D,19800206,000000,0.0725158,0.0725158,0.0672196,0.0672196,43568107.856931,0
+MO.US,D,19800207,000000,0.0672196,0.0672196,0.0672196,0.0672196,35131044.572742,0
+MO.US,D,19800208,000000,0.0672196,0.0672196,0.0672196,0.0672196,26673940.802748,0
+MO.US,D,19800211,000000,0.0672196,0.0672196,0.0672196,0.0672196,29479614.026621,0
+MO.US,D,19800212,000000,0.0672196,0.0672196,0.0672196,0.0672196,30922533.173549,0
+MO.US,D,19800213,000000,0.0672196,0.0725158,0.0672196,0.0725158,61023412.682655,0
+MO.US,D,19800214,000000,0.0725158,0.0725158,0.0672196,0.0672196,52526217.518499,0
+MO.US,D,19800215,000000,0.0672196,0.0672196,0.0672196,0.0672196,52285743.153657,0
+MO.US,D,19800219,000000,0.0672196,0.0672196,0.0672196,0.0672196,19158749.245853,0
+MO.US,D,19800220,000000,0.0672196,0.0725158,0.0672196,0.0725158,19158749.245853,0
+MO.US,D,19800221,000000,0.0725158,0.0725158,0.0672196,0.0672196,21483445.599147,0
+MO.US,D,19800222,000000,0.0672196,0.0672196,0.0672196,0.0672196,26493578.51502,0
+MO.US,D,19800225,000000,0.0672196,0.0672196,0.0672196,0.0672196,15511368.322413,0
+MO.US,D,19800226,000000,0.0672196,0.0672196,0.0672196,0.0672196,35672148.11201,0
+MO.US,D,19800227,000000,0.0672196,0.0672196,0.0672196,0.0672196,27876373.07777,0
+MO.US,D,19800228,000000,0.0672196,0.0672196,0.0672196,0.0672196,32044809.758886,0
+MO.US,D,19800229,000000,0.0672196,0.0672196,0.0672196,0.0672196,26333256.713096,0
+MO.US,D,19800303,000000,0.0672196,0.0672196,0.0672196,0.0672196,23206933.631845,0
+MO.US,D,19800304,000000,0.0672196,0.0672196,0.0672196,0.0672196,30301282.282638,0
+MO.US,D,19800305,000000,0.0672196,0.0672196,0.0672196,0.0672196,32245211.490163,0
+MO.US,D,19800306,000000,0.0672196,0.0672196,0.0620193,0.0620193,43487943.829204,0
+MO.US,D,19800307,000000,0.0620193,0.0620193,0.0620193,0.0620193,63688796.252367,0
+MO.US,D,19800310,000000,0.0620193,0.0620193,0.0620193,0.0620193,47295653.850353,0
+MO.US,D,19800311,000000,0.0620193,0.0620193,0.0620193,0.0620193,54891007.350466,0
+MO.US,D,19800312,000000,0.0620193,0.0620193,0.0568958,0.0620193,46774598.092677,0
+MO.US,D,19800313,000000,0.0620193,0.0620193,0.0620193,0.0620193,34369508.196691,0
+MO.US,D,19800314,000000,0.0620193,0.0620193,0.0620193,0.0620193,56053355.527113,0
+MO.US,D,19800317,000000,0.0620193,0.0620193,0.0620193,0.0620193,30962614.145157,0
+MO.US,D,19800318,000000,0.0620193,0.0620193,0.0620193,0.0620193,51925014.40918,0
+MO.US,D,19800319,000000,0.0620193,0.0620193,0.0620193,0.0620193,35812423.174597,0
+MO.US,D,19800320,000000,0.0620193,0.0620193,0.0620193,0.0620193,23527582.446968,0
+MO.US,D,19800321,000000,0.0620193,0.0620193,0.0620193,0.0620193,29659981.525626,0
+MO.US,D,19800324,000000,0.0620193,0.0620193,0.0620193,0.0620193,16713800.597434,0
+MO.US,D,19800325,000000,0.0620193,0.0672196,0.0620193,0.0672196,20681828.251487,0
+MO.US,D,19800326,000000,0.0672196,0.0672196,0.0672196,0.0672196,28637913.622842,0
+MO.US,D,19800327,000000,0.0672196,0.0672196,0.0672196,0.0672196,35992792.758113,0
+MO.US,D,19800328,000000,0.0672196,0.0725158,0.0672196,0.0725158,58818956.117421,0
+MO.US,D,19800331,000000,0.0725158,0.0725158,0.0672196,0.0725158,31102904.841575,0
+MO.US,D,19800401,000000,0.0725158,0.0725158,0.0672196,0.0672196,27936500.788715,0
+MO.US,D,19800402,000000,0.0672196,0.0725158,0.0672196,0.0725158,52806796.826823,0
+MO.US,D,19800403,000000,0.0725158,0.0725158,0.0672196,0.0725158,22866243.288661,0
+MO.US,D,19800407,000000,0.0725158,0.0725158,0.0672196,0.0672196,44309610.00071,0
+MO.US,D,19800408,000000,0.0672196,0.0725158,0.0672196,0.0725158,34229224.79606,0
+MO.US,D,19800409,000000,0.0725158,0.0725158,0.0725158,0.0725158,25351270.824178,0
+MO.US,D,19800410,000000,0.0725158,0.0725158,0.0725158,0.0725158,28738113.967352,0
+MO.US,D,19800411,000000,0.0725158,0.0725158,0.0725158,0.0725158,17214817.953818,0
+MO.US,D,19800414,000000,0.0725158,0.0725158,0.0725158,0.0725158,8437061.1996789,0
+MO.US,D,19800415,000000,0.0725158,0.0725158,0.0725158,0.0725158,22665838.430619,0
+MO.US,D,19800416,000000,0.0725158,0.0725158,0.0725158,0.0725158,42505965.236072,0
+MO.US,D,19800417,000000,0.0725158,0.0725158,0.0725158,0.0725158,20761983.941171,0
+MO.US,D,19800418,000000,0.0725158,0.0725158,0.0725158,0.0725158,27555718.009114,0
+MO.US,D,19800421,000000,0.0725158,0.0725158,0.0725158,0.0725158,7775719.9568616,0
+MO.US,D,19800422,000000,0.0725158,0.0725158,0.0725158,0.0725158,21202878.797887,0
+MO.US,D,19800423,000000,0.0725158,0.077601,0.0725158,0.0725158,57736764.672714,0
+MO.US,D,19800424,000000,0.0725158,0.077601,0.0725158,0.077601,26854313.513029,0
+MO.US,D,19800425,000000,0.077601,0.077601,0.0725158,0.077601,26152893.383114,0
+MO.US,D,19800428,000000,0.077601,0.077601,0.077601,0.077601,23888310.14919,0
+MO.US,D,19800429,000000,0.077601,0.077601,0.077601,0.077601,16673721.710336,0
+MO.US,D,19800430,000000,0.077601,0.077601,0.077601,0.077601,19699838.193546,0
+MO.US,D,19800501,000000,0.077601,0.077601,0.077601,0.077601,38016881.824342,0
+MO.US,D,19800502,000000,0.077601,0.077601,0.077601,0.077601,15170682.148252,0
+MO.US,D,19800505,000000,0.077601,0.077601,0.077601,0.077601,22986484.118976,0
+MO.US,D,19800506,000000,0.077601,0.082782,0.077601,0.077601,44570136.316166,0
+MO.US,D,19800507,000000,0.077601,0.077601,0.077601,0.077601,30080824.431727,0
+MO.US,D,19800508,000000,0.077601,0.077601,0.077601,0.077601,16573521.365826,0
+MO.US,D,19800509,000000,0.077601,0.077601,0.077601,0.077601,24830216.108756,0
+MO.US,D,19800512,000000,0.077601,0.077601,0.077601,0.077601,21062595.397257,0
+MO.US,D,19800513,000000,0.077601,0.082782,0.077601,0.082782,37175186.631841,0
+MO.US,D,19800514,000000,0.082782,0.082782,0.082782,0.082782,45932889.350855,0
+MO.US,D,19800515,000000,0.082782,0.082782,0.077601,0.077601,31623957.472485,0
+MO.US,D,19800516,000000,0.077601,0.082782,0.077601,0.082782,19439312.920345,0
+MO.US,D,19800519,000000,0.082782,0.082782,0.077601,0.082782,20882229.982764,0
+MO.US,D,19800520,000000,0.082782,0.082782,0.082782,0.082782,17475336.973486,0
+MO.US,D,19800521,000000,0.082782,0.082782,0.077601,0.082782,77216165.860456,0
+MO.US,D,19800522,000000,0.077601,0.077601,0.077601,0.077601,113649843.05273,0
+MO.US,D,19800523,000000,0.077601,0.077601,0.077601,0.077601,98739677.839636,0
+MO.US,D,19800527,000000,0.077601,0.077601,0.077601,0.077601,85372650.878577,0
+MO.US,D,19800528,000000,0.077601,0.077601,0.077601,0.077601,45732486.577324,0
+MO.US,D,19800529,000000,0.077601,0.077601,0.077601,0.077601,22746003.500603,0
+MO.US,D,19800530,000000,0.077601,0.077601,0.077601,0.077601,21824133.857819,0
+MO.US,D,19800602,000000,0.077601,0.077601,0.077601,0.077601,24048630.908858,0
+MO.US,D,19800603,000000,0.077601,0.077601,0.077601,0.077601,21002470.813078,0
+MO.US,D,19800604,000000,0.077601,0.077601,0.077601,0.077601,20942356.651452,0
+MO.US,D,19800605,000000,0.077601,0.082782,0.077601,0.077601,26333256.713096,0
+MO.US,D,19800606,000000,0.077601,0.082782,0.077601,0.077601,23206933.631845,0
+MO.US,D,19800609,000000,0.077601,0.082782,0.077601,0.082782,17675748.08506,0
+MO.US,D,19800610,000000,0.082782,0.082782,0.082782,0.082782,21102681.580143,0
+MO.US,D,19800611,000000,0.082782,0.082782,0.082782,0.082782,41323574.489109,0
+MO.US,D,19800612,000000,0.082782,0.082782,0.082782,0.082782,48037142.444813,0
+MO.US,D,19800613,000000,0.082782,0.082782,0.082782,0.082782,19719878.67935,0
+MO.US,D,19800616,000000,0.082782,0.082782,0.082782,0.082782,27154912.462051,0
+MO.US,D,19800617,000000,0.082782,0.082782,0.082782,0.082782,33648049.665482,0
+MO.US,D,19800618,000000,0.082782,0.082782,0.082782,0.082782,42766492.593783,0
+MO.US,D,19800619,000000,0.082782,0.082782,0.082782,0.082782,24910379.094229,0
+MO.US,D,19800620,000000,0.082782,0.082782,0.082782,0.082782,13707718.346497,0
+MO.US,D,19800623,000000,0.082782,0.082782,0.082782,0.082782,25932446.997011,0
+MO.US,D,19800624,000000,0.082782,0.082782,0.082782,0.082782,32325372.391124,0
+MO.US,D,19800625,000000,0.082782,0.082782,0.082782,0.082782,36714248.162554,0
+MO.US,D,19800626,000000,0.082782,0.082782,0.082782,0.082782,23066647.104449,0
+MO.US,D,19800627,000000,0.082782,0.082782,0.082782,0.082782,19118670.358755,0
+MO.US,D,19800630,000000,0.082782,0.082782,0.082782,0.082782,17034449.412558,0
+MO.US,D,19800701,000000,0.082782,0.082782,0.082782,0.082782,25251067.352901,0
+MO.US,D,19800702,000000,0.082782,0.082782,0.082782,0.082782,21643770.527836,0
+MO.US,D,19800703,000000,0.082782,0.0878672,0.082782,0.0878672,29078811.606324,0
+MO.US,D,19800707,000000,0.0878672,0.0878672,0.0878672,0.0878672,23888310.14919,0
+MO.US,D,19800708,000000,0.0878672,0.0878672,0.0878672,0.0878672,33988735.839643,0
+MO.US,D,19800709,000000,0.0878672,0.0878672,0.082782,0.0878672,34289351.46475,0
+MO.US,D,19800710,000000,0.082782,0.082782,0.082782,0.082782,18156722.871129,0
+MO.US,D,19800711,000000,0.082782,0.082782,0.082782,0.082782,35451701.725908,0
+MO.US,D,19800714,000000,0.082782,0.082782,0.082782,0.082782,16593559.767119,0
+MO.US,D,19800715,000000,0.082782,0.082782,0.082782,0.082782,40161219.016675,0
+MO.US,D,19800716,000000,0.082782,0.082782,0.082782,0.082782,31002699.285787,0
+MO.US,D,19800717,000000,0.082782,0.0878672,0.082782,0.0878672,38297449.667857,0
+MO.US,D,19800718,000000,0.0878672,0.0878672,0.0878672,0.0878672,31664033.232818,0
+MO.US,D,19800721,000000,0.0878672,0.0878672,0.0878672,0.0878672,17395180.241545,0
+MO.US,D,19800722,000000,0.0878672,0.0878672,0.082782,0.0878672,36894615.661559,0
+MO.US,D,19800723,000000,0.0878672,0.0878672,0.0878672,0.0878672,17836071.971494,0
+MO.US,D,19800724,000000,0.0878672,0.0878672,0.0878672,0.0878672,18457333.284958,0
+MO.US,D,19800725,000000,0.0878672,0.0878672,0.0878672,0.0878672,24249039.935922,0
+MO.US,D,19800728,000000,0.0878672,0.0878672,0.0878672,0.0878672,13687677.860693,0
+MO.US,D,19800729,000000,0.0878672,0.0878672,0.0878672,0.0878672,17355098.227681,0
+MO.US,D,19800730,000000,0.0878672,0.093077,0.0878672,0.093077,30401475.331362,0
+MO.US,D,19800731,000000,0.093077,0.093077,0.093077,0.093077,45932889.350855,0
+MO.US,D,19800801,000000,0.093077,0.093077,0.093077,0.093077,48297672.92929,0
+MO.US,D,19800804,000000,0.093077,0.093077,0.093077,0.093077,33407555.497788,0
+MO.US,D,19800805,000000,0.093077,0.093077,0.093077,0.093077,22004501.356823,0
+MO.US,D,19800806,000000,0.093077,0.093077,0.093077,0.093077,22625761.628032,0
+MO.US,D,19800807,000000,0.093077,0.093077,0.093077,0.093077,16152662.825894,0
+MO.US,D,19800808,000000,0.093077,0.093077,0.093077,0.093077,22345188.57324,0
+MO.US,D,19800811,000000,0.093077,0.093077,0.093077,0.093077,16192745.882013,0
+MO.US,D,19800812,000000,0.093077,0.093077,0.093077,0.093077,18737891.748176,0
+MO.US,D,19800813,000000,0.093077,0.093077,0.093077,0.093077,18357123.56015,0
+MO.US,D,19800814,000000,0.093077,0.0982673,0.093077,0.0982673,24730016.8065,0
+MO.US,D,19800815,000000,0.0982673,0.0982673,0.0982673,0.0982673,36694205.59224,0
+MO.US,D,19800818,000000,0.0982673,0.0982673,0.093077,0.093077,62506410.716681,0
+MO.US,D,19800819,000000,0.093077,0.093077,0.093077,0.093077,43988962.227842,0
+MO.US,D,19800820,000000,0.093077,0.093077,0.093077,0.093077,25391353.880297,0
+MO.US,D,19800821,000000,0.093077,0.0982673,0.093077,0.0982673,51444039.623112,0
+MO.US,D,19800822,000000,0.0982673,0.0982673,0.0982673,0.0982673,25711995.399632,0
+MO.US,D,19800825,000000,0.0982673,0.0982673,0.0982673,0.0982673,19419273.476797,0
+MO.US,D,19800826,000000,0.0982673,0.0982673,0.093077,0.093077,26132851.855054,0
+MO.US,D,19800827,000000,0.093077,0.093077,0.093077,0.093077,38257364.527228,0
+MO.US,D,19800828,000000,0.093077,0.093077,0.0878672,0.093077,39700288.885433,0
+MO.US,D,19800829,000000,0.093077,0.093077,0.0878672,0.093077,18537487.932388,0
+MO.US,D,19800902,000000,0.093077,0.093077,0.093077,0.093077,21964416.216193,0
+MO.US,D,19800903,000000,0.093077,0.093077,0.093077,0.093077,27675972.388748,0
+MO.US,D,19800904,000000,0.093077,0.093077,0.093077,0.093077,32505737.805618,0
+MO.US,D,19800905,000000,0.093077,0.093077,0.093077,0.093077,26453503.796944,0
+MO.US,D,19800908,000000,0.093077,0.093077,0.0878672,0.0878672,121646009.39569,0
+MO.US,D,19800909,000000,0.0878672,0.0878672,0.0878672,0.0878672,33567889.806775,0
+MO.US,D,19800910,000000,0.0878672,0.093077,0.0878672,0.093077,21764015.527172,0
+MO.US,D,19800911,000000,0.093077,0.093077,0.0878672,0.0878672,22645798.98707,0
+MO.US,D,19800912,000000,0.0878672,0.0878672,0.0878672,0.0878672,27475565.446195,0
+MO.US,D,19800915,000000,0.0878672,0.0878672,0.0878672,0.0878672,36173155.04584,0
+MO.US,D,19800916,000000,0.0878672,0.093077,0.0878672,0.093077,61664710.312902,0
+MO.US,D,19800917,000000,0.093077,0.093077,0.0878672,0.093077,59921184.921166,0
+MO.US,D,19800918,000000,0.093077,0.093077,0.0878672,0.0878672,52065296.767555,0
+MO.US,D,19800919,000000,0.0878672,0.0878672,0.0878672,0.0878672,43828642.510429,0
+MO.US,D,19800922,000000,0.0878672,0.0878672,0.0878672,0.0878672,38077005.366266,0
+MO.US,D,19800923,000000,0.0878672,0.0878672,0.0878672,0.0878672,54049298.608645,0
+MO.US,D,19800924,000000,0.0878672,0.0878672,0.0878672,0.0878672,31824357.119252,0
+MO.US,D,19800925,000000,0.0878672,0.0878672,0.0878672,0.0878672,17134649.757068,0
+MO.US,D,19800926,000000,0.0878672,0.0878672,0.0878672,0.0878672,14168656.815783,0
+MO.US,D,19800929,000000,0.0878672,0.0878672,0.082782,0.082782,70482539.700607,0
+MO.US,D,19800930,000000,0.082782,0.0878672,0.082782,0.0878672,24028590.423053,0
+MO.US,D,19801001,000000,0.0878672,0.0878672,0.0878672,0.0878672,28778200.150238,0
+MO.US,D,19801002,000000,0.0878672,0.0878672,0.0878672,0.0878672,23367255.433768,0
+MO.US,D,19801003,000000,0.0878672,0.0878672,0.0878672,0.0878672,27655929.818433,0
+MO.US,D,19801006,000000,0.0878672,0.093077,0.0878672,0.0878672,38598055.912667,0
+MO.US,D,19801007,000000,0.0878672,0.093077,0.0878672,0.0878672,39620130.068982,0
+MO.US,D,19801008,000000,0.0878672,0.0878672,0.0878672,0.0878672,21022513.383393,0
+MO.US,D,19801009,000000,0.0878672,0.0878672,0.0878672,0.0878672,22966446.759938,0
+MO.US,D,19801010,000000,0.0878672,0.0878672,0.082782,0.082782,31082864.355771,0
+MO.US,D,19801013,000000,0.082782,0.0878672,0.082782,0.0878672,20641738.941835,0
+MO.US,D,19801014,000000,0.0878672,0.0878672,0.0878672,0.0878672,25210989.508059,0
+MO.US,D,19801015,000000,0.0878672,0.0878672,0.0878672,0.0878672,40642196.929509,0
+MO.US,D,19801016,000000,0.0878672,0.093077,0.0878672,0.0878672,53788790.011531,0
+MO.US,D,19801017,000000,0.0878672,0.093077,0.0878672,0.093077,20040533.748006,0
+MO.US,D,19801020,000000,0.093077,0.093077,0.0878672,0.093077,20601666.30827,0
+MO.US,D,19801021,000000,0.093077,0.093077,0.0878672,0.093077,23467462.031811,0
+MO.US,D,19801022,000000,0.093077,0.093077,0.093077,0.093077,11643547.266403,0
+MO.US,D,19801023,000000,0.093077,0.093077,0.0878672,0.093077,17355098.227681,0
+MO.US,D,19801024,000000,0.093077,0.093077,0.0878672,0.0878672,18717855.431392,0
+MO.US,D,19801027,000000,0.0878672,0.093077,0.0878672,0.0878672,29359377.365327,0
+MO.US,D,19801028,000000,0.0878672,0.0878672,0.0878672,0.0878672,25090741.381956,0
+MO.US,D,19801029,000000,0.0878672,0.0878672,0.0878672,0.0878672,11242734.423552,0
+MO.US,D,19801030,000000,0.0878672,0.0878672,0.0878672,0.0878672,9198600.7024962,0
+MO.US,D,19801031,000000,0.0878672,0.0878672,0.0878672,0.0878672,17795983.704099,0
+MO.US,D,19801103,000000,0.0878672,0.093077,0.0878672,0.093077,14549423.961553,0
+MO.US,D,19801105,000000,0.093077,0.0982673,0.093077,0.093077,51764690.522746,0
+MO.US,D,19801106,000000,0.093077,0.093077,0.093077,0.093077,19960367.635768,0
+MO.US,D,19801107,000000,0.093077,0.093077,0.0878672,0.093077,22305109.686142,0
+MO.US,D,19801110,000000,0.0878672,0.0878672,0.0878672,0.0878672,28337304.251267,0
+MO.US,D,19801111,000000,0.0878672,0.093077,0.0878672,0.093077,12946188.223978,0
+MO.US,D,19801112,000000,0.093077,0.093077,0.0878672,0.093077,38097043.76756,0
+MO.US,D,19801113,000000,0.093077,0.093077,0.093077,0.093077,28898443.065064,0
+MO.US,D,19801114,000000,0.093077,0.0982673,0.093077,0.0982673,27235081.701054,0
+MO.US,D,19801117,000000,0.093077,0.093077,0.093077,0.093077,23988513.620467,0
+MO.US,D,19801118,000000,0.093077,0.0982673,0.093077,0.093077,22625761.628032,0
+MO.US,D,19801119,000000,0.093077,0.0982673,0.093077,0.093077,15912183.249774,0
+MO.US,D,19801120,000000,0.093077,0.093077,0.093077,0.093077,21804093.372015,0
+MO.US,D,19801121,000000,0.093077,0.093077,0.093077,0.093077,17475336.973486,0
+MO.US,D,19801124,000000,0.093077,0.093077,0.0878672,0.0878672,29299250.696638,0
+MO.US,D,19801125,000000,0.0878672,0.0878672,0.0878672,0.0878672,128800485.75744,0
+MO.US,D,19801126,000000,0.0878672,0.0878672,0.082782,0.0878672,120303291.63553,0
+MO.US,D,19801128,000000,0.0878672,0.0878672,0.082782,0.082782,23427374.80667,0
+MO.US,D,19801201,000000,0.082782,0.0878672,0.082782,0.082782,46894837.880737,0
+MO.US,D,19801202,000000,0.082782,0.0878672,0.082782,0.0878672,24950455.896815,0
+MO.US,D,19801203,000000,0.0878672,0.0878672,0.082782,0.0878672,46193417.750821,0
+MO.US,D,19801204,000000,0.0878672,0.0878672,0.0878672,0.0878672,35050885.756291,0
+MO.US,D,19801205,000000,0.0878672,0.0878672,0.0878672,0.0878672,45552119.078319,0
+MO.US,D,19801208,000000,0.0878672,0.0878672,0.0878672,0.0878672,24168881.11947,0
+MO.US,D,19801209,000000,0.0878672,0.0878672,0.0878672,0.0878672,36553925.318377,0
+MO.US,D,19801210,000000,0.0878672,0.0878672,0.0878672,0.0878672,54510240.204696,0
+MO.US,D,19801211,000000,0.0878672,0.0878672,0.082782,0.082782,63608637.435916,0
+MO.US,D,19801212,000000,0.082782,0.082782,0.082782,0.082782,34890559.785346,0
+MO.US,D,19801215,000000,0.082782,0.082782,0.082782,0.082782,20461374.569598,0
+MO.US,D,19801216,000000,0.082782,0.082782,0.082782,0.082782,39600086.456411,0
+MO.US,D,19801217,000000,0.082782,0.082782,0.082782,0.082782,40101093.390241,0
+MO.US,D,19801218,000000,0.082782,0.0878672,0.082782,0.082782,47776621.340635,0
+MO.US,D,19801219,000000,0.082782,0.082782,0.082782,0.082782,37696241.347262,0
+MO.US,D,19801222,000000,0.0878672,0.093077,0.0878672,0.0878672,43788553.200778,0
+MO.US,D,19801223,000000,0.093077,0.093077,0.093077,0.093077,41544011.494913,0
+MO.US,D,19801224,000000,0.093077,0.093077,0.0878672,0.093077,8537266.7554663,0
+MO.US,D,19801226,000000,0.093077,0.093077,0.0878672,0.0878672,5050214.9297377,0
+MO.US,D,19801229,000000,0.0878672,0.0878672,0.0878672,0.0878672,8857913.4860791,0
+MO.US,D,19801230,000000,0.0878672,0.093077,0.0878672,0.093077,16593559.767119,0
+MO.US,D,19801231,000000,0.093077,0.093077,0.0878672,0.093077,7815807.1820023,0
+MO.US,D,19810102,000000,0.093077,0.093077,0.093077,0.093077,17335053.572856,0
+MO.US,D,19810105,000000,0.093077,0.0982673,0.093077,0.0982673,33407555.497788,0
+MO.US,D,19810106,000000,0.0982673,0.0982673,0.0982673,0.0982673,70702990.25573,0
+MO.US,D,19810107,000000,0.0982673,0.0982673,0.0982673,0.0982673,99100414.922156,0
+MO.US,D,19810108,000000,0.0982673,0.0982673,0.0982673,0.0982673,88138245.215353,0
+MO.US,D,19810109,000000,0.0982673,0.0982673,0.0982673,0.0982673,27134874.060756,0
+MO.US,D,19810112,000000,0.0982673,0.0982673,0.0982673,0.0982673,18357123.56015,0
+MO.US,D,19810113,000000,0.0982673,0.0982673,0.0982673,0.0982673,15531412.977239,0
+MO.US,D,19810114,000000,0.0982673,0.0982673,0.0982673,0.0982673,25872322.412833,0
+MO.US,D,19810115,000000,0.0982673,0.0982673,0.0982673,0.0982673,22204903.088099,0
+MO.US,D,19810116,000000,0.0982673,0.0982673,0.0982673,0.0982673,23788106.677913,0
+MO.US,D,19810119,000000,0.0982673,0.0982673,0.0982673,0.0982673,39399679.513858,0
+MO.US,D,19810120,000000,0.0982673,0.0982673,0.0982673,0.0982673,13988289.316779,0
+MO.US,D,19810121,000000,0.0982673,0.0982673,0.093077,0.0982673,23507538.834398,0
+MO.US,D,19810122,000000,0.093077,0.093077,0.093077,0.093077,34409590.210554,0
+MO.US,D,19810123,000000,0.093077,0.093077,0.093077,0.093077,27415440.862016,0
+MO.US,D,19810126,000000,0.093077,0.093077,0.0878672,0.093077,15050441.317937,0
+MO.US,D,19810127,000000,0.093077,0.093077,0.093077,0.093077,23667863.763087,0
+MO.US,D,19810128,000000,0.093077,0.093077,0.0878672,0.093077,12545376.423382,0
+MO.US,D,19810129,000000,0.093077,0.093077,0.0878672,0.093077,24008554.106271,0
+MO.US,D,19810130,000000,0.093077,0.093077,0.093077,0.093077,19399231.948737,0
+MO.US,D,19810202,000000,0.093077,0.093077,0.0878672,0.0878672,21683855.668466,0
+MO.US,D,19810203,000000,0.0878672,0.093077,0.0878672,0.093077,28738113.967352,0
+MO.US,D,19810204,000000,0.093077,0.093077,0.093077,0.093077,24088713.964977,0
+MO.US,D,19810205,000000,0.093077,0.093077,0.093077,0.093077,22645798.98707,0
+MO.US,D,19810206,000000,0.093077,0.093077,0.093077,0.093077,21924340.455862,0
+MO.US,D,19810209,000000,0.093077,0.093077,0.093077,0.093077,12385044.198905,0
+MO.US,D,19810210,000000,0.093077,0.093077,0.093077,0.093077,14870071.734421,0
+MO.US,D,19810211,000000,0.093077,0.093077,0.093077,0.093077,9819855.7624282,0
+MO.US,D,19810212,000000,0.093077,0.093077,0.0878672,0.0878672,7815807.1820023,0
+MO.US,D,19810213,000000,0.0878672,0.0878672,0.0878672,0.0878672,24509568.335888,0
+MO.US,D,19810217,000000,0.0878672,0.0878672,0.0878672,0.0878672,15351042.351468,0
+MO.US,D,19810218,000000,0.0878672,0.0878672,0.0878672,0.0878672,16132619.213324,0
+MO.US,D,19810219,000000,0.0878672,0.0878672,0.0878672,0.0878672,9519255.7711517,0
+MO.US,D,19810220,000000,0.0878672,0.0878672,0.0878672,0.0878672,11643547.266403,0
+MO.US,D,19810223,000000,0.0878672,0.093077,0.0878672,0.093077,18798020.501376,0
+MO.US,D,19810224,000000,0.093077,0.093077,0.093077,0.093077,19379194.589699,0
+MO.US,D,19810225,000000,0.093077,0.093077,0.093077,0.093077,24148834.380134,0
+MO.US,D,19810226,000000,0.0982673,0.0982673,0.0982673,0.0982673,58578465.076493,0
+MO.US,D,19810227,000000,0.0982673,0.10343,0.0982673,0.0982673,53367927.302577,0
+MO.US,D,19810302,000000,0.0982673,0.10343,0.0982673,0.10343,82306452.381504,0
+MO.US,D,19810303,000000,0.10343,0.10343,0.10343,0.10343,39239353.542913,0
+MO.US,D,19810304,000000,0.10343,0.10343,0.0982673,0.10343,18216840.15952,0
+MO.US,D,19810305,000000,0.10343,0.10343,0.0982673,0.0982673,25531634.15416,0
+MO.US,D,19810306,000000,0.0982673,0.0982673,0.0982673,0.0982673,10801847.90488,0
+MO.US,D,19810309,000000,0.0982673,0.0982673,0.0982673,0.0982673,8777755.7118835,0
+MO.US,D,19810310,000000,0.0982673,0.0982673,0.0982673,0.0982673,15371079.710506,0
+MO.US,D,19810311,000000,0.0982673,0.0982673,0.0982673,0.0982673,29619902.638528,0
+MO.US,D,19810312,000000,0.0982673,0.10343,0.0982673,0.10343,22385271.629359,0
+MO.US,D,19810313,000000,0.10343,0.10343,0.10343,0.10343,50041199.363283,0
+MO.US,D,19810316,000000,0.10343,0.108582,0.10343,0.108582,22425351.558712,0
+MO.US,D,19810317,000000,0.108582,0.108582,0.10343,0.10343,39940775.757339,0
+MO.US,D,19810318,000000,0.10343,0.108582,0.10343,0.108582,67215940.514513,0
+MO.US,D,19810319,000000,0.108582,0.108582,0.108582,0.108582,27896409.394552,0
+MO.US,D,19810320,000000,0.108582,0.108582,0.10343,0.108582,30922533.173549,0
+MO.US,D,19810323,000000,0.108582,0.108582,0.108582,0.108582,34048854.17029,0
+MO.US,D,19810324,000000,0.108582,0.108582,0.108582,0.108582,20982435.53855,0
+MO.US,D,19810325,000000,0.108582,0.108582,0.108582,0.108582,28958565.564731,0
+MO.US,D,19810326,000000,0.108582,0.11384,0.108582,0.108582,62907224.601788,0
+MO.US,D,19810327,000000,0.108582,0.11384,0.108582,0.108582,13006304.470114,0
+MO.US,D,19810330,000000,0.108582,0.108582,0.108582,0.108582,15952259.010107,0
+MO.US,D,19810331,000000,0.108582,0.108582,0.108582,0.108582,20681828.251487,0
+MO.US,D,19810401,000000,0.108582,0.108582,0.108582,0.108582,13367036.341357,0
+MO.US,D,19810402,000000,0.108582,0.108582,0.108582,0.108582,22244989.270985,0
+MO.US,D,19810403,000000,0.108582,0.108582,0.108582,0.108582,25331226.169352,0
+MO.US,D,19810406,000000,0.108582,0.108582,0.10343,0.10343,16373113.381018,0
+MO.US,D,19810407,000000,0.10343,0.108582,0.10343,0.10343,14609551.672498,0
+MO.US,D,19810408,000000,0.10343,0.108582,0.10343,0.108582,20080613.677359,0
+MO.US,D,19810409,000000,0.108582,0.108582,0.10343,0.10343,22705921.486739,0
+MO.US,D,19810410,000000,0.10343,0.108582,0.10343,0.108582,22525555.029989,0
+MO.US,D,19810413,000000,0.108582,0.108582,0.108582,0.108582,16112591.234584,0
+MO.US,D,19810414,000000,0.108582,0.108582,0.108582,0.108582,16212789.494584,0
+MO.US,D,19810415,000000,0.108582,0.108582,0.108582,0.108582,21623733.168797,0
+MO.US,D,19810416,000000,0.108582,0.108582,0.108582,0.108582,19659761.390959,0
+MO.US,D,19810420,000000,0.108582,0.11384,0.108582,0.11384,24609767.638143,0
+MO.US,D,19810421,000000,0.11384,0.11384,0.108582,0.108582,13908128.415817,0
+MO.US,D,19810422,000000,0.108582,0.11384,0.108582,0.11384,29780225.482707,0
+MO.US,D,19810423,000000,0.11384,0.11384,0.11384,0.11384,22385271.629359,0
+MO.US,D,19810424,000000,0.11384,0.11384,0.11384,0.11384,18417252.31335,0
+MO.US,D,19810427,000000,0.11384,0.11384,0.11384,0.11384,17254894.756405,0
+MO.US,D,19810428,000000,0.11384,0.11384,0.108582,0.108582,15651651.723042,0
+MO.US,D,19810429,000000,0.108582,0.108582,0.108582,0.108582,29098846.880851,0
+MO.US,D,19810430,000000,0.108582,0.108582,0.108582,0.108582,23026574.470883,0
+MO.US,D,19810501,000000,0.108582,0.108582,0.108582,0.108582,19920287.706415,0
+MO.US,D,19810504,000000,0.108582,0.108582,0.10343,0.108582,32445616.348205,0
+MO.US,D,19810505,000000,0.108582,0.108582,0.10343,0.108582,13908128.415817,0
+MO.US,D,19810506,000000,0.108582,0.108582,0.10343,0.10343,16312986.712328,0
+MO.US,D,19810507,000000,0.10343,0.10343,0.10343,0.10343,29098846.880851,0
+MO.US,D,19810508,000000,0.10343,0.10343,0.10343,0.10343,20401260.407972,0
+MO.US,D,19810511,000000,0.10343,0.10343,0.10343,0.10343,22064622.814236,0
+MO.US,D,19810512,000000,0.10343,0.108582,0.10343,0.108582,32726185.233975,0
+MO.US,D,19810513,000000,0.108582,0.108582,0.108582,0.108582,10561358.948463,0
+MO.US,D,19810514,000000,0.108582,0.108582,0.108582,0.108582,11483223.379969,0
+MO.US,D,19810515,000000,0.108582,0.108582,0.108582,0.108582,17735873.711494,0
+MO.US,D,19810518,000000,0.108582,0.108582,0.108582,0.108582,16773924.139358,0
+MO.US,D,19810519,000000,0.108582,0.11384,0.108582,0.11384,26413418.656313,0
+MO.US,D,19810520,000000,0.11384,0.11384,0.108582,0.11384,28197019.808383,0
+MO.US,D,19810521,000000,0.11384,0.11384,0.108582,0.108582,19158749.245853,0
+MO.US,D,19810522,000000,0.108582,0.108582,0.108582,0.108582,18417252.31335,0
+MO.US,D,19810526,000000,0.108582,0.108582,0.108582,0.108582,11282818.521927,0
+MO.US,D,19810527,000000,0.108582,0.108582,0.108582,0.108582,13527356.05877,0
+MO.US,D,19810528,000000,0.108582,0.108582,0.108582,0.108582,13868048.486464,0
+MO.US,D,19810529,000000,0.108582,0.108582,0.108582,0.108582,12344967.396319,0
+MO.US,D,19810601,000000,0.108582,0.11384,0.108582,0.108582,20822112.694372,0
+MO.US,D,19810602,000000,0.108582,0.108582,0.108582,0.108582,8457104.8122492,0
+MO.US,D,19810603,000000,0.108582,0.108582,0.108582,0.108582,23206933.631845,0
+MO.US,D,19810604,000000,0.108582,0.108582,0.108582,0.108582,25992570.538935,0
+MO.US,D,19810605,000000,0.108582,0.108582,0.108582,0.108582,14549423.961553,0
+MO.US,D,19810608,000000,0.108582,0.108582,0.108582,0.108582,28076781.062578,0
+MO.US,D,19810609,000000,0.108582,0.108582,0.108582,0.108582,25231023.74033,0
+MO.US,D,19810610,000000,0.108582,0.108582,0.108582,0.108582,36894615.661559,0
+MO.US,D,19810611,000000,0.108582,0.108582,0.10343,0.108582,37976798.768223,0
+MO.US,D,19810612,000000,0.108582,0.108582,0.108582,0.108582,35531859.500104,0
+MO.US,D,19810615,000000,0.108582,0.11384,0.108582,0.108582,43267506.823399,0
+MO.US,D,19810616,000000,0.108582,0.11384,0.108582,0.11384,30862413.800647,0
+MO.US,D,19810617,000000,0.11384,0.11384,0.11384,0.11384,44710425.970328,0
+MO.US,D,19810618,000000,0.11384,0.11384,0.108582,0.108582,24990533.741658,0
+MO.US,D,19810619,000000,0.108582,0.108582,0.108582,0.108582,24589730.279105,0
+MO.US,D,19810622,000000,0.108582,0.11384,0.108582,0.108582,12445169.82534,0
+MO.US,D,19810623,000000,0.108582,0.11384,0.108582,0.11384,27435482.390076,0
+MO.US,D,19810624,000000,0.11384,0.11384,0.108582,0.108582,14850035.417639,0
+MO.US,D,19810625,000000,0.108582,0.108582,0.108582,0.108582,15531412.977239,0
+MO.US,D,19810626,000000,0.108582,0.108582,0.108582,0.108582,9879978.2620963,0
+MO.US,D,19810629,000000,0.108582,0.108582,0.108582,0.108582,37034896.977679,0
+MO.US,D,19810630,000000,0.108582,0.108582,0.10343,0.108582,22325150.171947,0
+MO.US,D,19810701,000000,0.108582,0.108582,0.10343,0.10343,51524202.608585,0
+MO.US,D,19810702,000000,0.10343,0.10343,0.10343,0.10343,19699838.193546,0
+MO.US,D,19810706,000000,0.10343,0.10343,0.10343,0.10343,24208962.091079,0
+MO.US,D,19810707,000000,0.10343,0.10343,0.10343,0.10343,19238909.104559,0
+MO.US,D,19810708,000000,0.10343,0.10343,0.10343,0.10343,12605494.754029,0
+MO.US,D,19810709,000000,0.10343,0.10343,0.10343,0.10343,15952259.010107,0
+MO.US,D,19810710,000000,0.10343,0.108582,0.10343,0.108582,25090741.381956,0
+MO.US,D,19810713,000000,0.108582,0.108582,0.10343,0.10343,21623733.168797,0
+MO.US,D,19810714,000000,0.10343,0.10343,0.10343,0.10343,15070479.71923,0
+MO.US,D,19810715,000000,0.10343,0.10343,0.10343,0.10343,35391576.099474,0
+MO.US,D,19810716,000000,0.10343,0.10343,0.10343,0.10343,18677772.375273,0
+MO.US,D,19810717,000000,0.10343,0.10343,0.10343,0.10343,17014411.011265,0
+MO.US,D,19810720,000000,0.10343,0.10343,0.0982673,0.10343,15471292.562081,0
+MO.US,D,19810721,000000,0.10343,0.10343,0.0982673,0.0982673,11523304.351578,0
+MO.US,D,19810722,000000,0.0982673,0.10343,0.0982673,0.0982673,10861964.151016,0
+MO.US,D,19810723,000000,0.0982673,0.10343,0.0982673,0.10343,14709743.678965,0
+MO.US,D,19810724,000000,0.10343,0.10343,0.10343,0.10343,20842155.264687,0
+MO.US,D,19810727,000000,0.10343,0.10343,0.10343,0.10343,16673721.710336,0
+MO.US,D,19810728,000000,0.10343,0.10343,0.10343,0.10343,20100652.078652,0
+MO.US,D,19810729,000000,0.10343,0.10343,0.10343,0.10343,25631836.583182,0
+MO.US,D,19810730,000000,0.10343,0.10343,0.10343,0.10343,12765816.555952,0
+MO.US,D,19810731,000000,0.10343,0.108582,0.10343,0.108582,19619680.41935,0
+MO.US,D,19810803,000000,0.108582,0.108582,0.10343,0.108582,13447195.157808,0
+MO.US,D,19810804,000000,0.10343,0.10343,0.10343,0.10343,17294983.023801,0
+MO.US,D,19810805,000000,0.10343,0.108582,0.10343,0.108582,15611572.835945,0
+MO.US,D,19810806,000000,0.108582,0.108582,0.108582,0.108582,18517448.488839,0
+MO.US,D,19810807,000000,0.108582,0.108582,0.10343,0.10343,19038501.11975,0
+MO.US,D,19810810,000000,0.10343,0.108582,0.10343,0.108582,9679569.2350323,0
+MO.US,D,19810811,000000,0.108582,0.108582,0.108582,0.108582,12004277.053135,0
+MO.US,D,19810812,000000,0.108582,0.108582,0.108582,0.108582,20361177.351853,0
+MO.US,D,19810813,000000,0.108582,0.108582,0.10343,0.10343,11483223.379969,0
+MO.US,D,19810814,000000,0.10343,0.108582,0.10343,0.108582,20701867.695035,0
+MO.US,D,19810817,000000,0.108582,0.108582,0.10343,0.10343,10120468.260769,0
+MO.US,D,19810818,000000,0.10343,0.10343,0.10343,0.10343,18557529.460447,0
+MO.US,D,19810819,000000,0.10343,0.10343,0.10343,0.10343,24188919.520765,0
+MO.US,D,19810820,000000,0.10343,0.10343,0.10343,0.10343,20321096.380244,0
+MO.US,D,19810821,000000,0.10343,0.10343,0.0982673,0.10343,35551899.985908,0
+MO.US,D,19810824,000000,0.10343,0.10343,0.0982673,0.0982673,22204903.088099,0
+MO.US,D,19810825,000000,0.0982673,0.0982673,0.0982673,0.0982673,71143884.07019,0
+MO.US,D,19810826,000000,0.0982673,0.0982673,0.0982673,0.0982673,15731817.835281,0
+MO.US,D,19810827,000000,0.0982673,0.0982673,0.0982673,0.0982673,5811753.3902995,0
+MO.US,D,19810828,000000,0.0982673,0.0982673,0.0982673,0.0982673,12324921.699238,0
+MO.US,D,19810831,000000,0.0982673,0.0982673,0.0982673,0.0982673,14930192.149578,0
+MO.US,D,19810901,000000,0.0982673,0.0982673,0.0982673,0.0982673,21022513.383393,0
+MO.US,D,19810902,000000,0.0982673,0.0982673,0.0982673,0.0982673,18036479.956303,0
+MO.US,D,19810903,000000,0.0982673,0.0982673,0.0982673,0.0982673,18597613.558823,0
+MO.US,D,19810904,000000,0.0982673,0.0982673,0.0982673,0.0982673,31523756.08572,0
+MO.US,D,19810908,000000,0.0982673,0.0982673,0.0982673,0.0982673,22365230.1013,0
+MO.US,D,19810909,000000,0.0982673,0.0982673,0.093077,0.0982673,49339782.360133,0
+MO.US,D,19810910,000000,0.0982673,0.0982673,0.0982673,0.0982673,26213012.756016,0
+MO.US,D,19810911,000000,0.0982673,0.0982673,0.0982673,0.0982673,16252870.466192,0
+MO.US,D,19810914,000000,0.0982673,0.10343,0.0982673,0.0982673,33628010.221933,0
+MO.US,D,19810915,000000,0.0982673,0.0982673,0.0982673,0.0982673,33147036.47812,0
+MO.US,D,19810916,000000,0.0982673,0.0982673,0.0982673,0.0982673,14469264.102847,0
+MO.US,D,19810917,000000,0.0982673,0.0982673,0.0982673,0.0982673,25932446.997011,0
+MO.US,D,19810918,000000,0.0982673,0.0982673,0.0982673,0.0982673,34008778.409959,0
+MO.US,D,19810921,000000,0.0982673,0.0982673,0.0982673,0.0982673,20902273.595333,0
+MO.US,D,19810922,000000,0.0982673,0.10343,0.0982673,0.0982673,19719878.67935,0
+MO.US,D,19810923,000000,0.0982673,0.0982673,0.0982673,0.0982673,26593783.028552,0
+MO.US,D,19810924,000000,0.0982673,0.0982673,0.0982673,0.0982673,23206933.631845,0
+MO.US,D,19810925,000000,0.0982673,0.0982673,0.0982673,0.0982673,21323126.923989,0
+MO.US,D,19810928,000000,0.0982673,0.10343,0.0982673,0.10343,23527582.446968,0
+MO.US,D,19810929,000000,0.10343,0.10343,0.10343,0.10343,30120914.783634,0
+MO.US,D,19810930,000000,0.10343,0.10343,0.10343,0.10343,20541541.724091,0
+MO.US,D,19811001,000000,0.10343,0.10343,0.10343,0.10343,23407335.363122,0
+MO.US,D,19811002,000000,0.10343,0.10343,0.10343,0.10343,45612245.747009,0
+MO.US,D,19811005,000000,0.10343,0.108582,0.10343,0.10343,17535469.895707,0
+MO.US,D,19811006,000000,0.10343,0.108582,0.10343,0.10343,14609551.672498,0
+MO.US,D,19811007,000000,0.108582,0.108582,0.108582,0.108582,19800046.876099,0
+MO.US,D,19811008,000000,0.108582,0.108582,0.108582,0.108582,24188919.520765,0
+MO.US,D,19811009,000000,0.108582,0.108582,0.108582,0.108582,21383247.339146,0
+MO.US,D,19811012,000000,0.108582,0.108582,0.108582,0.108582,8777755.7118835,0
+MO.US,D,19811013,000000,0.108582,0.108582,0.108582,0.108582,10260748.534633,0
+MO.US,D,19811014,000000,0.108582,0.108582,0.108582,0.108582,21623733.168797,0
+MO.US,D,19811015,000000,0.108582,0.108582,0.108582,0.108582,34850477.771482,0
+MO.US,D,19811016,000000,0.108582,0.11384,0.108582,0.11384,14990312.564736,0
+MO.US,D,19811019,000000,0.11384,0.11384,0.108582,0.108582,28297226.406424,0
+MO.US,D,19811020,000000,0.108582,0.11384,0.108582,0.11384,24329205.005905,0
+MO.US,D,19811021,000000,0.11384,0.11384,0.11384,0.11384,27796210.092297,0
+MO.US,D,19811022,000000,0.11384,0.11384,0.108582,0.108582,23287097.659572,0
+MO.US,D,19811023,000000,0.108582,0.108582,0.108582,0.108582,23427374.80667,0
+MO.US,D,19811026,000000,0.108582,0.108582,0.108582,0.108582,32986711.54943,0
+MO.US,D,19811027,000000,0.108582,0.108582,0.108582,0.108582,23447416.33473,0
+MO.US,D,19811028,000000,0.108582,0.11384,0.108582,0.11384,16393155.951332,0
+MO.US,D,19811029,000000,0.11384,0.11384,0.108582,0.108582,13627562.656812,0
+MO.US,D,19811030,000000,0.108582,0.11384,0.108582,0.11384,20581622.695699,0
+MO.US,D,19811102,000000,0.11384,0.11384,0.11384,0.11384,53187562.930339,0
+MO.US,D,19811103,000000,0.11384,0.11384,0.11384,0.11384,35010801.657917,0
+MO.US,D,19811104,000000,0.11384,0.118992,0.11384,0.118992,36093000.398411,0
+MO.US,D,19811105,000000,0.118992,0.118992,0.11384,0.11384,33427602.237124,0
+MO.US,D,19811106,000000,0.11384,0.11384,0.11384,0.11384,12385044.198905,0
+MO.US,D,19811109,000000,0.11384,0.11384,0.11384,0.11384,13848001.747127,0
+MO.US,D,19811110,000000,0.11384,0.118992,0.11384,0.118992,43047061.479553,0
+MO.US,D,19811111,000000,0.118992,0.118992,0.11384,0.118992,15471292.562081,0
+MO.US,D,19811112,000000,0.118992,0.118992,0.118992,0.118992,48678445.286338,0
+MO.US,D,19811113,000000,0.118992,0.118992,0.11384,0.11384,18216840.15952,0
+MO.US,D,19811116,000000,0.11384,0.11384,0.11384,0.11384,12024319.623451,0
+MO.US,D,19811117,000000,0.11384,0.11384,0.11384,0.11384,14609551.672498,0
+MO.US,D,19811118,000000,0.11384,0.11384,0.11384,0.11384,17996393.773418,0
+MO.US,D,19811119,000000,0.11384,0.11384,0.11384,0.11384,11723709.20962,0
+MO.US,D,19811120,000000,0.11384,0.11384,0.11384,0.11384,15892132.341417,0
+MO.US,D,19811123,000000,0.11384,0.118992,0.11384,0.118992,25010574.227463,0
+MO.US,D,19811124,000000,0.118992,0.118992,0.118992,0.118992,19359157.230661,0
+MO.US,D,19811125,000000,0.118992,0.118992,0.11384,0.11384,118880424.43921,0
+MO.US,D,19811127,000000,0.11384,0.11384,0.11384,0.11384,24669891.180067,0
+MO.US,D,19811130,000000,0.11384,0.11384,0.11384,0.11384,28858358.966689,0
+MO.US,D,19811201,000000,0.11384,0.11384,0.11384,0.11384,18958340.218788,0
+MO.US,D,19811202,000000,0.11384,0.11384,0.108582,0.108582,18577569.946252,0
+MO.US,D,19811203,000000,0.108582,0.11384,0.108582,0.108582,20902273.595333,0
+MO.US,D,19811204,000000,0.108582,0.11384,0.108582,0.11384,28437513.976076,0
+MO.US,D,19811207,000000,0.11384,0.11384,0.11384,0.11384,18196801.758226,0
+MO.US,D,19811208,000000,0.11384,0.11384,0.11384,0.11384,42004953.090965,0
+MO.US,D,19811209,000000,0.11384,0.11384,0.11384,0.11384,26092766.714424,0
+MO.US,D,19811210,000000,0.11384,0.11384,0.11384,0.11384,14970276.247953,0
+MO.US,D,19811211,000000,0.11384,0.11384,0.108582,0.108582,12585452.183715,0
+MO.US,D,19811214,000000,0.108582,0.108582,0.108582,0.108582,16693763.238396,0
+MO.US,D,19811215,000000,0.108582,0.108582,0.108582,0.108582,11583423.72448,0
+MO.US,D,19811216,000000,0.108582,0.108582,0.108582,0.108582,20120689.43769,0
+MO.US,D,19811217,000000,0.108582,0.108582,0.10343,0.10343,123469694.64614,0
+MO.US,D,19811218,000000,0.10343,0.108582,0.10343,0.10343,58959236.391284,0
+MO.US,D,19811221,000000,0.10343,0.10343,0.10343,0.10343,33447642.722929,0
+MO.US,D,19811222,000000,0.10343,0.10343,0.10343,0.10343,38357570.083015,0
+MO.US,D,19811223,000000,0.10343,0.108582,0.10343,0.108582,15030398.747621,0
+MO.US,D,19811224,000000,0.108582,0.108582,0.10343,0.108582,20240934.437027,0
+MO.US,D,19811228,000000,0.108582,0.108582,0.108582,0.108582,19158749.245853,0
+MO.US,D,19811229,000000,0.108582,0.108582,0.108582,0.108582,17174735.939954,0
+MO.US,D,19811230,000000,0.108582,0.108582,0.108582,0.108582,15932217.482047,0
+MO.US,D,19811231,000000,0.108582,0.108582,0.108582,0.108582,7254667.3259508,0
+MO.US,D,19820104,000000,0.108582,0.108582,0.108582,0.108582,20802075.335334,0
+MO.US,D,19820105,000000,0.108582,0.108582,0.108582,0.108582,16192745.882013,0
+MO.US,D,19820106,000000,0.108582,0.108582,0.108582,0.108582,29018691.191166,0
+MO.US,D,19820107,000000,0.108582,0.108582,0.108582,0.108582,39479836.245798,0
+MO.US,D,19820108,000000,0.108582,0.108582,0.10343,0.10343,17515418.98735,0
+MO.US,D,19820111,000000,0.10343,0.10343,0.10343,0.10343,36573966.846436,0
+MO.US,D,19820112,000000,0.10343,0.10343,0.10343,0.10343,19439312.920345,0
+MO.US,D,19820113,000000,0.10343,0.10343,0.0982673,0.0982673,36513842.262257,0
+MO.US,D,19820114,000000,0.0982673,0.10343,0.0982673,0.10343,23186894.188296,0
+MO.US,D,19820115,000000,0.10343,0.10343,0.10343,0.10343,43928843.897196,0
+MO.US,D,19820118,000000,0.10343,0.10343,0.10343,0.10343,14008326.675817,0
+MO.US,D,19820119,000000,0.10343,0.10343,0.10343,0.10343,26894388.231105,0
+MO.US,D,19820120,000000,0.10343,0.10343,0.0982673,0.0982673,24890340.692934,0
+MO.US,D,19820121,000000,0.0982673,0.10343,0.0982673,0.10343,32124966.490826,0
+MO.US,D,19820122,000000,0.10343,0.10343,0.10343,0.10343,16914203.370967,0
+MO.US,D,19820125,000000,0.10343,0.10343,0.10343,0.10343,10661558.250718,0
+MO.US,D,19820126,000000,0.10343,0.10343,0.10343,0.10343,10661558.250718,0
+MO.US,D,19820127,000000,0.10343,0.108582,0.10343,0.10343,11843951.082191,0
+MO.US,D,19820128,000000,0.10343,0.108582,0.10343,0.108582,48658407.927298,0
+MO.US,D,19820129,000000,0.108582,0.108582,0.108582,0.108582,46173376.222762,0
+MO.US,D,19820201,000000,0.108582,0.108582,0.108582,0.108582,25952483.313795,0
+MO.US,D,19820202,000000,0.10343,0.108582,0.10343,0.10343,32445616.348205,0
+MO.US,D,19820203,000000,0.10343,0.10343,0.0982673,0.10343,43988962.227842,0
+MO.US,D,19820204,000000,0.10343,0.10343,0.10343,0.10343,32064850.24469,0
+MO.US,D,19820205,000000,0.10343,0.108582,0.10343,0.108582,22685875.789658,0
+MO.US,D,19820208,000000,0.10343,0.108582,0.10343,0.10343,99080378.605373,0
+MO.US,D,19820209,000000,0.10343,0.10343,0.10343,0.10343,32666066.903329,0
+MO.US,D,19820210,000000,0.10343,0.10343,0.10343,0.10343,22064622.814236,0
+MO.US,D,19820211,000000,0.10343,0.10343,0.0982673,0.10343,38117086.337875,0
+MO.US,D,19820212,000000,0.10343,0.10343,0.0982673,0.10343,26152893.383114,0
+MO.US,D,19820216,000000,0.10343,0.10343,0.0982673,0.10343,21723935.597819,0
+MO.US,D,19820217,000000,0.10343,0.10343,0.10343,0.10343,28096823.632893,0
+MO.US,D,19820218,000000,0.10343,0.10343,0.10343,0.10343,19699838.193546,0
+MO.US,D,19820219,000000,0.10343,0.10343,0.10343,0.10343,35932669.216189,0
+MO.US,D,19820222,000000,0.10343,0.10343,0.10343,0.10343,38618101.609748,0
+MO.US,D,19820223,000000,0.0982673,0.10343,0.0982673,0.0982673,39880650.130905,0
+MO.US,D,19820224,000000,0.0982673,0.10343,0.0982673,0.10343,38497857.652666,0
+MO.US,D,19820225,000000,0.0982673,0.10343,0.0982673,0.0982673,23407335.363122,0
+MO.US,D,19820226,000000,0.0982673,0.0982673,0.0982673,0.0982673,41463852.678463,0
+MO.US,D,19820301,000000,0.0982673,0.0982673,0.0982673,0.0982673,34870519.299541,0
+MO.US,D,19820302,000000,0.10343,0.10343,0.10343,0.10343,23066647.104449,0
+MO.US,D,19820303,000000,0.0982673,0.10343,0.0982673,0.10343,50101321.86295,0
+MO.US,D,19820304,000000,0.10343,0.10343,0.10343,0.10343,49680470.618806,0
+MO.US,D,19820305,000000,0.10343,0.10343,0.10343,0.10343,17515418.98735,0
+MO.US,D,19820308,000000,0.10343,0.10343,0.0982673,0.10343,24128795.978841,0
+MO.US,D,19820309,000000,0.0982673,0.0982673,0.0982673,0.0982673,23627783.833734,0
+MO.US,D,19820310,000000,0.10343,0.10343,0.0982673,0.10343,49640387.562686,0
+MO.US,D,19820311,000000,0.10343,0.10343,0.10343,0.10343,16333033.451664,0
+MO.US,D,19820312,000000,0.10343,0.10343,0.10343,0.10343,18136681.343069,0
+MO.US,D,19820315,000000,0.10343,0.10343,0.10343,0.10343,16994365.314184,0
+MO.US,D,19820316,000000,0.10343,0.10343,0.10343,0.10343,30321320.683932,0
+MO.US,D,19820317,000000,0.0982673,0.10343,0.0982673,0.10343,25070701.938407,0
+MO.US,D,19820318,000000,0.10343,0.10343,0.10343,0.10343,30922533.173549,0
+MO.US,D,19820319,000000,0.10343,0.10343,0.10343,0.10343,24409361.737845,0
+MO.US,D,19820322,000000,0.10343,0.10343,0.0982673,0.10343,44489971.246182,0
+MO.US,D,19820323,000000,0.10343,0.10343,0.10343,0.10343,42946854.88151,0
+MO.US,D,19820324,000000,0.10343,0.10343,0.10343,0.10343,44550094.788106,0
+MO.US,D,19820325,000000,0.10343,0.10343,0.10343,0.10343,27375366.14394,0
+MO.US,D,19820326,000000,0.10343,0.10343,0.10343,0.10343,28217063.420952,0
+MO.US,D,19820329,000000,0.10343,0.10343,0.10343,0.10343,20421298.809265,0
+MO.US,D,19820330,000000,0.10343,0.10343,0.10343,0.10343,39740367.77253,0
+MO.US,D,19820331,000000,0.10343,0.10343,0.10343,0.10343,29098846.880851,0
+MO.US,D,19820401,000000,0.10343,0.10343,0.10343,0.10343,44530056.386813,0
+MO.US,D,19820402,000000,0.108582,0.108582,0.10343,0.108582,35050885.756291,0
+MO.US,D,19820405,000000,0.108582,0.108582,0.108582,0.108582,34489751.111516,0
+MO.US,D,19820406,000000,0.108582,0.108582,0.108582,0.108582,24529604.652671,0
+MO.US,D,19820407,000000,0.108582,0.108582,0.108582,0.108582,26353296.156646,0
+MO.US,D,19820408,000000,0.108582,0.11384,0.108582,0.108582,27756132.247455,0
+MO.US,D,19820412,000000,0.108582,0.11384,0.108582,0.108582,27094796.215914,0
+MO.US,D,19820413,000000,0.108582,0.11384,0.108582,0.11384,19058538.478788,0
+MO.US,D,19820414,000000,0.108582,0.11384,0.108582,0.11384,27696013.916808,0
+MO.US,D,19820415,000000,0.11384,0.11384,0.108582,0.11384,19439312.920345,0
+MO.US,D,19820416,000000,0.11384,0.11384,0.108582,0.11384,15290920.894055,0
+MO.US,D,19820419,000000,0.11384,0.11384,0.108582,0.11384,29098846.880851,0
+MO.US,D,19820420,000000,0.11384,0.11384,0.108582,0.11384,16232829.980387,0
+MO.US,D,19820421,000000,0.11384,0.11384,0.11384,0.11384,35070930.411117,0
+MO.US,D,19820422,000000,0.11384,0.11384,0.11384,0.11384,45031065.405153,0
+MO.US,D,19820423,000000,0.11384,0.118992,0.11384,0.11384,45532083.803792,0
+MO.US,D,19820426,000000,0.118992,0.118992,0.11384,0.118992,85392690.322126,0
+MO.US,D,19820427,000000,0.11384,0.118992,0.11384,0.11384,29619902.638528,0
+MO.US,D,19820428,000000,0.11384,0.118992,0.11384,0.11384,33447642.722929,0
+MO.US,D,19820429,000000,0.11384,0.11384,0.11384,0.11384,44650296.174872,0
+MO.US,D,19820430,000000,0.11384,0.11384,0.11384,0.11384,27295198.989446,0
+MO.US,D,19820503,000000,0.11384,0.11384,0.11384,0.11384,17555502.043469,0
+MO.US,D,19820504,000000,0.11384,0.11384,0.11384,0.11384,27255119.060092,0
+MO.US,D,19820505,000000,0.11384,0.118992,0.11384,0.11384,31483670.945089,0
+MO.US,D,19820506,000000,0.118992,0.118992,0.118992,0.118992,51223593.237011,0
+MO.US,D,19820507,000000,0.118992,0.118992,0.11384,0.11384,58358020.774901,0
+MO.US,D,19820510,000000,0.11384,0.11384,0.11384,0.11384,30541758.731991,0
+MO.US,D,19820511,000000,0.11384,0.118992,0.11384,0.118992,36233275.460997,0
+MO.US,D,19820512,000000,0.118992,0.118992,0.11384,0.11384,48618321.744414,0
+MO.US,D,19820513,000000,0.11384,0.11384,0.11384,0.11384,17575543.571529,0
+MO.US,D,19820514,000000,0.11384,0.11384,0.11384,0.11384,17415214.473817,0
+MO.US,D,19820517,000000,0.11384,0.11384,0.11384,0.11384,25030619.924544,0
+MO.US,D,19820518,000000,0.11384,0.11384,0.108582,0.11384,36614050.94481,0
+MO.US,D,19820519,000000,0.11384,0.11384,0.108582,0.11384,25030619.924544,0
+MO.US,D,19820520,000000,0.11384,0.11384,0.108582,0.11384,16753886.780319,0
+MO.US,D,19820521,000000,0.11384,0.11384,0.11384,0.11384,9940099.7195091,0
+MO.US,D,19820524,000000,0.11384,0.11384,0.108582,0.11384,16753886.780319,0
+MO.US,D,19820525,000000,0.11384,0.11384,0.11384,0.11384,16413190.183604,0
+MO.US,D,19820526,000000,0.11384,0.11384,0.11384,0.11384,47055159.68266,0
+MO.US,D,19820527,000000,0.11384,0.11384,0.108582,0.11384,24569689.7933,0
+MO.US,D,19820528,000000,0.108582,0.108582,0.108582,0.108582,34229224.79606,0
+MO.US,D,19820601,000000,0.108582,0.108582,0.108582,0.108582,12805892.316285,0
+MO.US,D,19820602,000000,0.108582,0.108582,0.108582,0.108582,20361177.351853,0
+MO.US,D,19820603,000000,0.108582,0.108582,0.108582,0.108582,29800268.053021,0
+MO.US,D,19820604,000000,0.108582,0.108582,0.108582,0.108582,17535469.895707,0
+MO.US,D,19820607,000000,0.108582,0.108582,0.108582,0.108582,25551675.68222,0
+MO.US,D,19820608,000000,0.108582,0.108582,0.108582,0.108582,26794187.886595,0
+MO.US,D,19820609,000000,0.108582,0.108582,0.108582,0.108582,38357570.083015,0
+MO.US,D,19820610,000000,0.108582,0.11384,0.108582,0.108582,25190940.684211,0
+MO.US,D,19820611,000000,0.11384,0.11384,0.11384,0.11384,20160776.662831,0
+MO.US,D,19820614,000000,0.11384,0.11384,0.11384,0.11384,11623509.907365,0
+MO.US,D,19820615,000000,0.108582,0.11384,0.108582,0.108582,34309383.612512,0
+MO.US,D,19820616,000000,0.11384,0.11384,0.108582,0.11384,31643989.620247,0
+MO.US,D,19820617,000000,0.108582,0.108582,0.108582,0.108582,33046827.795566,0
+MO.US,D,19820618,000000,0.108582,0.108582,0.108582,0.108582,30742172.970332,0
+MO.US,D,19820621,000000,0.108582,0.108582,0.108582,0.108582,49239572.635324,0
+MO.US,D,19820622,000000,0.11384,0.11384,0.108582,0.11384,65332125.468614,0
+MO.US,D,19820623,000000,0.11384,0.11384,0.11384,0.11384,40441789.986956,0
+MO.US,D,19820624,000000,0.11384,0.11384,0.11384,0.11384,37034896.977679,0
+MO.US,D,19820625,000000,0.11384,0.11384,0.11384,0.11384,14910153.748285,0
+MO.US,D,19820628,000000,0.11384,0.11384,0.11384,0.11384,65712896.783406,0
+MO.US,D,19820629,000000,0.11384,0.11384,0.11384,0.11384,28497632.306723,0
+MO.US,D,19820630,000000,0.11384,0.11384,0.11384,0.11384,38297449.667857,0
+MO.US,D,19820701,000000,0.11384,0.11384,0.108582,0.108582,27515647.460059,0
+MO.US,D,19820702,000000,0.108582,0.108582,0.108582,0.108582,28257143.350305,0
+MO.US,D,19820706,000000,0.108582,0.108582,0.10343,0.108582,30561806.513583,0
+MO.US,D,19820707,000000,0.108582,0.108582,0.108582,0.108582,29299250.696638,0
+MO.US,D,19820708,000000,0.108582,0.108582,0.108582,0.108582,25952483.313795,0
+MO.US,D,19820709,000000,0.11384,0.11384,0.108582,0.11384,50181479.637146,0
+MO.US,D,19820712,000000,0.11384,0.11384,0.11384,0.11384,46153339.905979,0
+MO.US,D,19820713,000000,0.11384,0.11384,0.11384,0.11384,38437736.195253,0
+MO.US,D,19820714,000000,0.118992,0.118992,0.11384,0.118992,38698261.468453,0
+MO.US,D,19820715,000000,0.118992,0.118992,0.11384,0.118992,65552567.685695,0
+MO.US,D,19820716,000000,0.118992,0.118992,0.11384,0.118992,51965097.4653,0
+MO.US,D,19820719,000000,0.118992,0.118992,0.11384,0.118992,53628456.744798,0
+MO.US,D,19820720,000000,0.118992,0.118992,0.11384,0.118992,60201746.511149,0
+MO.US,D,19820721,000000,0.11384,0.118992,0.11384,0.11384,50582299.775785,0
+MO.US,D,19820722,000000,0.11384,0.11384,0.108582,0.11384,50321769.291308,0
+MO.US,D,19820723,000000,0.11384,0.11384,0.108582,0.108582,21844174.343624,0
+MO.US,D,19820726,000000,0.108582,0.108582,0.108582,0.108582,13667634.248123,0
+MO.US,D,19820727,000000,0.108582,0.108582,0.108582,0.108582,24289116.738509,0
+MO.US,D,19820728,000000,0.108582,0.108582,0.108582,0.108582,75753204.143213,0
+MO.US,D,19820729,000000,0.108582,0.108582,0.108582,0.108582,64410255.825831,0
+MO.US,D,19820730,000000,0.108582,0.108582,0.108582,0.108582,14649632.644107,0
+MO.US,D,19820802,000000,0.108582,0.108582,0.108582,0.108582,58518355.083889,0
+MO.US,D,19820803,000000,0.108582,0.11384,0.108582,0.108582,21162794.699512,0
+MO.US,D,19820804,000000,0.108582,0.108582,0.108582,0.108582,28557760.017668,0
+MO.US,D,19820805,000000,0.108582,0.108582,0.10343,0.10343,49139379.586601,0
+MO.US,D,19820806,000000,0.10343,0.10343,0.10343,0.10343,23587702.862125,0
+MO.US,D,19820809,000000,0.10343,0.10343,0.0982673,0.10343,71324241.146641,0
+MO.US,D,19820810,000000,0.10343,0.10343,0.10343,0.10343,39399679.513858,0
+MO.US,D,19820811,000000,0.10343,0.10343,0.10343,0.10343,60402157.622724,0
+MO.US,D,19820812,000000,0.10343,0.10343,0.10343,0.10343,53708619.730271,0
+MO.US,D,19820813,000000,0.10343,0.10343,0.10343,0.10343,29038726.465693,0
+MO.US,D,19820816,000000,0.108582,0.108582,0.10343,0.108582,27575765.790705,0
+MO.US,D,19820817,000000,0.108582,0.108582,0.108582,0.108582,41704342.677135,0
+MO.US,D,19820818,000000,0.108582,0.11384,0.108582,0.108582,119802279.49042,0
+MO.US,D,19820819,000000,0.108582,0.108582,0.108582,0.108582,53608415.216738,0
+MO.US,D,19820820,000000,0.108582,0.11384,0.108582,0.11384,149321976.57316,0
+MO.US,D,19820823,000000,0.11384,0.118992,0.11384,0.118992,141245652.45601,0
+MO.US,D,19820824,000000,0.11384,0.118992,0.11384,0.118992,92567207.169668,0
+MO.US,D,19820825,000000,0.118992,0.118992,0.11384,0.118992,47375811.62455,0
+MO.US,D,19820826,000000,0.118992,0.118992,0.11384,0.118992,70883351.501203,0
+MO.US,D,19820827,000000,0.118992,0.118992,0.11384,0.118992,39099071.184538,0
+MO.US,D,19820830,000000,0.118992,0.118992,0.11384,0.118992,28497632.306723,0
+MO.US,D,19820831,000000,0.118992,0.12424,0.11384,0.12424,94090285.133047,0
+MO.US,D,19820901,000000,0.12424,0.12424,0.118992,0.12424,78759277.013852,0
+MO.US,D,19820902,000000,0.12424,0.12424,0.12424,0.12424,72306234.331349,0
+MO.US,D,19820903,000000,0.129316,0.134487,0.129316,0.129316,85132170.260203,0
+MO.US,D,19820907,000000,0.129316,0.129316,0.12424,0.12424,44990991.729331,0
+MO.US,D,19820908,000000,0.12424,0.129316,0.12424,0.12424,69019591.532683,0
+MO.US,D,19820909,000000,0.12424,0.12424,0.12424,0.12424,45712447.133774,0
+MO.US,D,19820910,000000,0.12424,0.12424,0.12424,0.12424,26613822.472101,0
+MO.US,D,19820913,000000,0.12424,0.129316,0.12424,0.129316,44570136.316166,0
+MO.US,D,19820914,000000,0.129316,0.129316,0.129316,0.129316,29239132.365991,0
+MO.US,D,19820915,000000,0.129316,0.129316,0.129316,0.129316,42586127.179289,0
+MO.US,D,19820916,000000,0.129316,0.134487,0.129316,0.129316,45752529.147638,0
+MO.US,D,19820917,000000,0.129316,0.129316,0.12424,0.12424,70342254.215467,0
+MO.US,D,19820920,000000,0.12424,0.12424,0.12424,0.12424,57656603.771753,0
+MO.US,D,19820921,000000,0.129316,0.129316,0.12424,0.129316,46674394.621401,0
+MO.US,D,19820922,000000,0.129316,0.134487,0.129316,0.129316,59179680.692876,0
+MO.US,D,19820923,000000,0.129316,0.129316,0.129316,0.129316,26132851.855054,0
+MO.US,D,19820924,000000,0.129316,0.129316,0.12424,0.12424,23888310.14919,0
+MO.US,D,19820927,000000,0.129316,0.129316,0.12424,0.129316,15912183.249774,0
+MO.US,D,19820928,000000,0.129316,0.129316,0.129316,0.129316,24870299.164875,0
+MO.US,D,19820929,000000,0.129316,0.129316,0.12424,0.129316,25170906.451939,0
+MO.US,D,19820930,000000,0.12424,0.129316,0.12424,0.12424,48918932.158244,0
+MO.US,D,19821001,000000,0.12424,0.12424,0.12424,0.12424,35311415.198512,0
+MO.US,D,19821004,000000,0.12424,0.12424,0.12424,0.12424,30862413.800647,0
+MO.US,D,19821005,000000,0.12424,0.12424,0.12424,0.12424,31443589.973481,0
+MO.US,D,19821006,000000,0.129316,0.129316,0.12424,0.129316,89561130.130008,0
+MO.US,D,19821007,000000,0.134487,0.134487,0.134487,0.134487,68979499.096266,0
+MO.US,D,19821008,000000,0.134487,0.139678,0.134487,0.139678,79721228.670499,0
+MO.US,D,19821011,000000,0.139678,0.139678,0.134487,0.139678,118659977.01086,0
+MO.US,D,19821012,000000,0.139678,0.139678,0.134487,0.134487,102787882.02848,0
+MO.US,D,19821013,000000,0.139678,0.139678,0.134487,0.134487,72366350.577485,0
+MO.US,D,19821014,000000,0.134487,0.134487,0.134487,0.134487,87296548.980595,0
+MO.US,D,19821015,000000,0.134487,0.134487,0.129316,0.134487,37175186.631841,0
+MO.US,D,19821018,000000,0.134487,0.134487,0.134487,0.134487,55672592.550364,0
+MO.US,D,19821019,000000,0.134487,0.139678,0.134487,0.134487,67696905.920282,0
+MO.US,D,19821020,000000,0.134487,0.134487,0.134487,0.134487,106916230.4422,0
+MO.US,D,19821021,000000,0.134487,0.139678,0.134487,0.139678,78699156.598694,0
+MO.US,D,19821022,000000,0.139678,0.14482,0.139678,0.139678,53347890.985794,0
+MO.US,D,19821025,000000,0.134487,0.139678,0.134487,0.134487,52766709.601683,0
+MO.US,D,19821026,000000,0.134487,0.139678,0.134487,0.139678,68238009.459552,0
+MO.US,D,19821027,000000,0.139678,0.14482,0.134487,0.14482,47235529.266175,0
+MO.US,D,19821028,000000,0.139678,0.14482,0.139678,0.139678,38437736.195253,0
+MO.US,D,19821029,000000,0.139678,0.14482,0.134487,0.14482,72446510.43619,0
+MO.US,D,19821101,000000,0.14482,0.14482,0.14482,0.14482,36133076.158742,0
+MO.US,D,19821102,000000,0.149963,0.149963,0.149963,0.149963,59520372.078315,0
+MO.US,D,19821103,000000,0.149963,0.15524,0.149963,0.149963,73288218.135757,0
+MO.US,D,19821104,000000,0.149963,0.149963,0.14482,0.14482,87116179.397079,0
+MO.US,D,19821105,000000,0.14482,0.149963,0.14482,0.149963,53668539.800917,0
+MO.US,D,19821108,000000,0.14482,0.149963,0.14482,0.14482,33227199.463592,0
+MO.US,D,19821109,000000,0.149963,0.149963,0.14482,0.149963,55452150.333284,0
+MO.US,D,19821110,000000,0.149963,0.149963,0.14482,0.14482,99962163.107526,0
+MO.US,D,19821111,000000,0.139678,0.14482,0.139678,0.139678,79099972.568312,0
+MO.US,D,19821112,000000,0.139678,0.14482,0.134487,0.134487,86995940.651276,0
+MO.US,D,19821115,000000,0.134487,0.134487,0.129316,0.134487,89561130.130008,0
+MO.US,D,19821116,000000,0.134487,0.134487,0.129316,0.134487,67736985.849636,0
+MO.US,D,19821117,000000,0.134487,0.139678,0.134487,0.134487,45952930.878915,0
+MO.US,D,19821118,000000,0.134487,0.139678,0.134487,0.134487,54189590.347318,0
+MO.US,D,19821119,000000,0.134487,0.139678,0.134487,0.134487,29639944.166587,0
+MO.US,D,19821122,000000,0.134487,0.134487,0.134487,0.134487,29519699.167251,0
+MO.US,D,19821123,000000,0.134487,0.134487,0.134487,0.134487,35090961.516622,0
+MO.US,D,19821124,000000,0.134487,0.134487,0.129316,0.134487,42125196.005791,0
+MO.US,D,19821126,000000,0.134487,0.134487,0.134487,0.134487,42566083.566718,0
+MO.US,D,19821129,000000,0.134487,0.134487,0.129316,0.134487,28858358.966689,0
+MO.US,D,19821130,000000,0.139678,0.139678,0.134487,0.139678,57396075.371786,0
+MO.US,D,19821201,000000,0.139678,0.139678,0.134487,0.134487,114371306.79522,0
+MO.US,D,19821202,000000,0.139678,0.139678,0.134487,0.134487,37415670.37698,0
+MO.US,D,19821203,000000,0.134487,0.139678,0.134487,0.134487,58097497.586212,0
+MO.US,D,19821206,000000,0.139678,0.14482,0.134487,0.14482,48377841.126039,0
+MO.US,D,19821207,000000,0.14482,0.14482,0.139678,0.14482,50642409.768388,0
+MO.US,D,19821208,000000,0.139678,0.139678,0.139678,0.139678,49740596.24524,0
+MO.US,D,19821209,000000,0.139678,0.139678,0.134487,0.139678,36954737.118972,0
+MO.US,D,19821210,000000,0.139678,0.139678,0.139678,0.139678,30261200.268775,0
+MO.US,D,19821213,000000,0.139678,0.139678,0.139678,0.139678,22585672.318381,0
+MO.US,D,19821214,000000,0.139678,0.139678,0.134487,0.134487,70522614.418684,0
+MO.US,D,19821215,000000,0.134487,0.134487,0.129316,0.134487,72927490.433535,0
+MO.US,D,19821216,000000,0.134487,0.134487,0.134487,0.134487,43027018.909238,0
+MO.US,D,19821217,000000,0.134487,0.134487,0.134487,0.134487,72286190.718778,0
+MO.US,D,19821220,000000,0.129316,0.134487,0.129316,0.129316,58798910.42034,0
+MO.US,D,19821221,000000,0.134487,0.134487,0.129316,0.134487,75412519.011307,0
+MO.US,D,19821222,000000,0.139678,0.139678,0.134487,0.134487,87256466.966731,0
+MO.US,D,19821223,000000,0.134487,0.139678,0.134487,0.139678,37676197.734692,0
+MO.US,D,19821227,000000,0.139678,0.139678,0.139678,0.139678,29599861.110468,0
+MO.US,D,19821228,000000,0.139678,0.139678,0.139678,0.139678,24088713.964977,0
+MO.US,D,19821229,000000,0.139678,0.139678,0.139678,0.139678,28878403.621514,0
+MO.US,D,19821230,000000,0.139678,0.139678,0.134487,0.134487,25451470.126433,0
+MO.US,D,19821231,000000,0.134487,0.139678,0.134487,0.139678,20982435.53855,0
+MO.US,D,19830103,000000,0.134487,0.139678,0.134487,0.134487,21804093.372015,0
+MO.US,D,19830104,000000,0.134487,0.139678,0.134487,0.139678,39800489.229943,0
+MO.US,D,19830105,000000,0.134487,0.139678,0.134487,0.134487,23707949.945973,0
+MO.US,D,19830106,000000,0.134487,0.139678,0.134487,0.139678,48938969.517282,0
+MO.US,D,19830107,000000,0.134487,0.139678,0.134487,0.134487,57195673.640509,0
+MO.US,D,19830110,000000,0.134487,0.134487,0.134487,0.134487,63588595.907856,0
+MO.US,D,19830111,000000,0.134487,0.134487,0.129316,0.129316,118680022.70794,0
+MO.US,D,19830112,000000,0.129316,0.134487,0.129316,0.129316,90783598.721813,0
+MO.US,D,19830113,000000,0.129316,0.129316,0.129316,0.129316,115794183.37183,0
+MO.US,D,19830114,000000,0.129316,0.129316,0.129316,0.129316,59139600.763523,0
+MO.US,D,19830117,000000,0.129316,0.134487,0.129316,0.134487,89440880.961651,0
+MO.US,D,19830118,000000,0.134487,0.134487,0.129316,0.134487,63688796.252367,0
+MO.US,D,19830119,000000,0.134487,0.134487,0.134487,0.134487,62766937.032137,0
+MO.US,D,19830120,000000,0.134487,0.134487,0.134487,0.134487,39419717.915151,0
+MO.US,D,19830121,000000,0.129316,0.134487,0.129316,0.129316,75713125.256115,0
+MO.US,D,19830124,000000,0.12424,0.129316,0.12424,0.12424,39680246.315118,0
+MO.US,D,19830125,000000,0.129316,0.129316,0.12424,0.129316,57576444.955301,0
+MO.US,D,19830126,000000,0.129316,0.129316,0.129316,0.129316,48538165.012473,0
+MO.US,D,19830127,000000,0.134487,0.134487,0.129316,0.134487,112888297.29638,0
+MO.US,D,19830128,000000,0.134487,0.139678,0.134487,0.134487,83569007.156194,0
+MO.US,D,19830131,000000,0.134487,0.134487,0.134487,0.134487,55792831.296169,0
+MO.US,D,19830201,000000,0.134487,0.134487,0.129316,0.129316,76995717.389843,0
+MO.US,D,19830202,000000,0.129316,0.129316,0.12424,0.129316,109140728.53549,0
+MO.US,D,19830203,000000,0.129316,0.129316,0.129316,0.129316,100242726.78202,0
+MO.US,D,19830204,000000,0.129316,0.129316,0.129316,0.129316,142808821.81355,0
+MO.US,D,19830207,000000,0.134487,0.134487,0.129316,0.129316,66394269.131729,0
+MO.US,D,19830208,000000,0.129316,0.129316,0.129316,0.129316,63348115.289482,0
+MO.US,D,19830209,000000,0.129316,0.134487,0.129316,0.134487,62947294.108588,0
+MO.US,D,19830210,000000,0.134487,0.134487,0.134487,0.134487,90943918.439225,0
+MO.US,D,19830211,000000,0.134487,0.134487,0.134487,0.134487,61845078.854162,0
+MO.US,D,19830214,000000,0.134487,0.134487,0.134487,0.134487,32505737.805618,0
+MO.US,D,19830215,000000,0.134487,0.134487,0.134487,0.134487,59319962.008995,0
+MO.US,D,19830216,000000,0.134487,0.134487,0.134487,0.134487,60802965.254298,0
+MO.US,D,19830217,000000,0.134487,0.134487,0.129316,0.134487,56013278.724527,0
+MO.US,D,19830218,000000,0.134487,0.139678,0.134487,0.139678,80041874.358856,0
+MO.US,D,19830222,000000,0.134487,0.139678,0.134487,0.134487,53868941.532194,0
+MO.US,D,19830223,000000,0.139678,0.139678,0.134487,0.139678,49640387.562686,0
+MO.US,D,19830224,000000,0.139678,0.139678,0.139678,0.139678,67596709.744793,0
+MO.US,D,19830225,000000,0.139678,0.14482,0.139678,0.139678,97857902.717781,0
+MO.US,D,19830228,000000,0.139678,0.139678,0.139678,0.139678,27475565.446195,0
+MO.US,D,19830301,000000,0.14482,0.14482,0.14482,0.14482,102988277.50622,0
+MO.US,D,19830302,000000,0.14482,0.14482,0.14482,0.14482,104431190.39962,0
+MO.US,D,19830303,000000,0.14482,0.14482,0.14482,0.14482,88819623.817208,0
+MO.US,D,19830304,000000,0.14482,0.14482,0.14482,0.14482,39600086.456411,0
+MO.US,D,19830307,000000,0.14482,0.14482,0.14482,0.14482,30922533.173549,0
+MO.US,D,19830308,000000,0.14482,0.14482,0.139678,0.139678,23888310.14919,0
+MO.US,D,19830309,000000,0.139678,0.139678,0.139678,0.139678,46393826.777885,0
+MO.US,D,19830310,000000,0.139678,0.14482,0.139678,0.139678,51183510.180891,0
+MO.US,D,19830311,000000,0.139678,0.139678,0.139678,0.139678,30100874.29783,0
+MO.US,D,19830314,000000,0.139678,0.14482,0.139678,0.139678,67476460.576436,0
+MO.US,D,19830315,000000,0.139678,0.14482,0.139678,0.14482,58638584.449395,0
+MO.US,D,19830316,000000,0.14482,0.14482,0.139678,0.139678,41724378.993918,0
+MO.US,D,19830317,000000,0.139678,0.139678,0.139678,0.139678,42646250.721212,0
+MO.US,D,19830318,000000,0.139678,0.139678,0.139678,0.139678,47295653.850353,0
+MO.US,D,19830321,000000,0.139678,0.14482,0.139678,0.14482,39439763.612232,0
+MO.US,D,19830322,000000,0.14482,0.14482,0.14482,0.14482,51223593.237011,0
+MO.US,D,19830323,000000,0.14482,0.149963,0.14482,0.149963,73468578.338974,0
+MO.US,D,19830324,000000,0.14482,0.149963,0.14482,0.14482,80883572.678125,0
+MO.US,D,19830325,000000,0.14482,0.14482,0.14482,0.14482,82707262.097589,0
+MO.US,D,19830328,000000,0.14482,0.149963,0.14482,0.149963,50462052.691937,0
+MO.US,D,19830329,000000,0.149963,0.149963,0.14482,0.14482,52766709.601683,0
+MO.US,D,19830330,000000,0.149963,0.149963,0.14482,0.149963,16353074.979723,0
+MO.US,D,19830331,000000,0.149963,0.149963,0.14482,0.14482,56073394.970663,0
+MO.US,D,19830404,000000,0.149963,0.149963,0.14482,0.149963,36794412.190283,0
+MO.US,D,19830405,000000,0.149963,0.149963,0.149963,0.149963,41123161.293024,0
+MO.US,D,19830406,000000,0.149963,0.149963,0.14482,0.149963,28898443.065064,0
+MO.US,D,19830407,000000,0.149963,0.149963,0.149963,0.149963,26413418.656313,0
+MO.US,D,19830408,000000,0.14482,0.149963,0.14482,0.14482,35271327.973371,0
+MO.US,D,19830411,000000,0.14482,0.149963,0.14482,0.14482,38998877.093561,0
+MO.US,D,19830412,000000,0.14482,0.14482,0.14482,0.14482,68157838.136036,0
+MO.US,D,19830413,000000,0.14482,0.14482,0.14482,0.14482,46433907.749493,0
+MO.US,D,19830414,000000,0.14482,0.149963,0.14482,0.14482,29419499.864996,0
+MO.US,D,19830415,000000,0.149963,0.15524,0.149963,0.15524,34249263.197355,0
+MO.US,D,19830418,000000,0.15524,0.15524,0.15524,0.15524,76454612.80832,0
+MO.US,D,19830419,000000,0.15524,0.15524,0.15524,0.15524,45291591.720608,0
+MO.US,D,19830420,000000,0.15524,0.15524,0.15524,0.15524,53147487.170007,0
+MO.US,D,19830421,000000,0.15524,0.15524,0.149963,0.149963,70723028.657025,0
+MO.US,D,19830422,000000,0.149963,0.149963,0.149963,0.149963,48297672.92929,0
+MO.US,D,19830425,000000,0.149963,0.149963,0.14482,0.14482,63448314.591737,0
+MO.US,D,19830426,000000,0.149963,0.149963,0.14482,0.149963,55913079.422271,0
+MO.US,D,19830427,000000,0.149963,0.149963,0.149963,0.149963,60582514.699175,0
+MO.US,D,19830428,000000,0.14482,0.149963,0.14482,0.14482,38658181.5391,0
+MO.US,D,19830429,000000,0.14482,0.149963,0.14482,0.149963,84210308.955462,0
+MO.US,D,19830502,000000,0.149963,0.149963,0.14482,0.149963,42024988.365493,0
+MO.US,D,19830503,000000,0.149963,0.149963,0.14482,0.149963,43127218.211493,0
+MO.US,D,19830504,000000,0.149963,0.15524,0.149963,0.15524,93509110.002469,0
+MO.US,D,19830505,000000,0.149963,0.15524,0.149963,0.15524,97417008.903321,0
+MO.US,D,19830506,000000,0.15524,0.15524,0.149963,0.15524,60802965.254298,0
+MO.US,D,19830509,000000,0.149963,0.15524,0.149963,0.15524,46033095.948898,0
+MO.US,D,19830510,000000,0.149963,0.15524,0.149963,0.149963,45872769.977953,0
+MO.US,D,19830511,000000,0.149963,0.149963,0.149963,0.149963,41924783.851961,0
+MO.US,D,19830512,000000,0.149963,0.149963,0.149963,0.149963,42325598.779322,0
+MO.US,D,19830513,000000,0.149963,0.149963,0.149963,0.149963,46654357.262362,0
+MO.US,D,19830516,000000,0.149963,0.149963,0.14482,0.149963,34750279.511483,0
+MO.US,D,19830517,000000,0.149963,0.149963,0.14482,0.149963,33547846.194205,0
+MO.US,D,19830518,000000,0.149963,0.149963,0.14482,0.149963,52726629.67233,0
+MO.US,D,19830519,000000,0.14482,0.149963,0.14482,0.14482,29760182.912391,0
+MO.US,D,19830520,000000,0.14482,0.14482,0.14482,0.14482,36634090.388359,0
+MO.US,D,19830523,000000,0.14482,0.14482,0.14482,0.14482,40682278.943374,0
+MO.US,D,19830524,000000,0.149963,0.149963,0.134487,0.139678,240406210.72294,0
+MO.US,D,19830525,000000,0.134487,0.139678,0.134487,0.139678,619492809.38076,0
+MO.US,D,19830526,000000,0.139678,0.139678,0.134487,0.134487,231187546.60502,0
+MO.US,D,19830527,000000,0.134487,0.139678,0.134487,0.139678,159362287.05974,0
+MO.US,D,19830531,000000,0.134487,0.139678,0.134487,0.134487,162689024.37933,0
+MO.US,D,19830601,000000,0.134487,0.134487,0.134487,0.134487,135393819.13635,0
+MO.US,D,19830602,000000,0.134487,0.134487,0.134487,0.134487,218742376.77968,0
+MO.US,D,19830603,000000,0.134487,0.134487,0.129316,0.134487,175735397.31399,0
+MO.US,D,19830606,000000,0.129316,0.134487,0.129316,0.134487,275577320.63345,0
+MO.US,D,19830607,000000,0.134487,0.134487,0.134487,0.134487,100703661.08228,0
+MO.US,D,19830608,000000,0.134487,0.134487,0.134487,0.134487,137738562.22899,0
+MO.US,D,19830609,000000,0.134487,0.134487,0.134487,0.134487,115653894.75992,0
+MO.US,D,19830610,000000,0.134487,0.134487,0.129316,0.134487,127718302.65077,0
+MO.US,D,19830613,000000,0.134487,0.134487,0.134487,0.134487,105653672.54074,0
+MO.US,D,19830614,000000,0.134487,0.134487,0.134487,0.134487,116295195.51694,0
+MO.US,D,19830615,000000,0.134487,0.134487,0.134487,0.134487,113409349.92729,0
+MO.US,D,19830616,000000,0.134487,0.139678,0.134487,0.134487,176056059.67843,0
+MO.US,D,19830617,000000,0.134487,0.134487,0.134487,0.134487,126876591.82443,0
+MO.US,D,19830620,000000,0.139678,0.14482,0.139678,0.14482,248101748.93373,0
+MO.US,D,19830621,000000,0.14482,0.14482,0.139678,0.14482,195896167.72329,0
+MO.US,D,19830622,000000,0.14482,0.14482,0.139678,0.139678,125754324.6194,0
+MO.US,D,19830623,000000,0.139678,0.139678,0.139678,0.139678,121205127.04604,0
+MO.US,D,19830624,000000,0.139678,0.139678,0.139678,0.139678,53307802.718398,0
+MO.US,D,19830627,000000,0.139678,0.139678,0.139678,0.139678,72727083.490982,0
+MO.US,D,19830628,000000,0.139678,0.139678,0.139678,0.139678,58017327.304952,0
+MO.US,D,19830629,000000,0.139678,0.139678,0.134487,0.134487,151005370.08494,0
+MO.US,D,19830630,000000,0.134487,0.139678,0.134487,0.139678,69280107.425585,0
+MO.US,D,19830701,000000,0.139678,0.139678,0.139678,0.139678,100342936.50683,0
+MO.US,D,19830705,000000,0.134487,0.134487,0.134487,0.134487,88859706.873327,0
+MO.US,D,19830706,000000,0.134487,0.139678,0.134487,0.139678,62285967.457345,0
+MO.US,D,19830707,000000,0.139678,0.139678,0.139678,0.139678,45371756.790592,0
+MO.US,D,19830708,000000,0.139678,0.139678,0.139678,0.139678,26613822.472101,0
+MO.US,D,19830711,000000,0.139678,0.139678,0.139678,0.139678,49720551.590414,0
+MO.US,D,19830712,000000,0.139678,0.139678,0.134487,0.134487,52566303.701385,0
+MO.US,D,19830713,000000,0.139678,0.139678,0.134487,0.139678,72506637.10488,0
+MO.US,D,19830714,000000,0.139678,0.139678,0.139678,0.139678,65532526.157636,0
+MO.US,D,19830715,000000,0.139678,0.139678,0.134487,0.134487,30120914.783634,0
+MO.US,D,19830718,000000,0.134487,0.139678,0.134487,0.134487,17675748.08506,0
+MO.US,D,19830719,000000,0.139678,0.139678,0.134487,0.134487,44830662.631621,0
+MO.US,D,19830720,000000,0.139678,0.139678,0.139678,0.139678,42846651.410233,0
+MO.US,D,19830721,000000,0.139678,0.14482,0.139678,0.139678,89781575.473855,0
+MO.US,D,19830722,000000,0.139678,0.14482,0.139678,0.139678,53047282.656474,0
+MO.US,D,19830725,000000,0.139678,0.14482,0.139678,0.14482,56434129.968671,0
+MO.US,D,19830726,000000,0.14482,0.14482,0.14482,0.14482,62927259.876316,0
+MO.US,D,19830727,000000,0.14482,0.14482,0.139678,0.139678,49520147.774627,0
+MO.US,D,19830728,000000,0.139678,0.139678,0.139678,0.139678,46995042.394269,0
+MO.US,D,19830729,000000,0.139678,0.139678,0.134487,0.139678,56654582.608305,0
+MO.US,D,19830801,000000,0.139678,0.139678,0.139678,0.139678,97877941.119074,0
+MO.US,D,19830802,000000,0.139678,0.139678,0.139678,0.139678,81063947.472916,0
+MO.US,D,19830803,000000,0.139678,0.14482,0.139678,0.14482,30441566.725524,0
+MO.US,D,19830804,000000,0.139678,0.14482,0.139678,0.139678,40161219.016675,0
+MO.US,D,19830805,000000,0.139678,0.139678,0.139678,0.139678,50401930.19227,0
+MO.US,D,19830808,000000,0.139678,0.139678,0.139678,0.139678,57235753.569863,0
+MO.US,D,19830809,000000,0.139678,0.14482,0.139678,0.14482,40121138.045067,0
+MO.US,D,19830810,000000,0.139678,0.139678,0.139678,0.139678,39960809.989612,0
+MO.US,D,19830811,000000,0.139678,0.139678,0.139678,0.139678,135393819.13635,0
+MO.US,D,19830812,000000,0.139678,0.139678,0.139678,0.139678,54470150.895045,0
+MO.US,D,19830815,000000,0.14482,0.14482,0.139678,0.139678,35892588.24458,0
+MO.US,D,19830816,000000,0.139678,0.14482,0.139678,0.14482,94110324.576597,0
+MO.US,D,19830817,000000,0.14482,0.149963,0.14482,0.149963,55893033.72519,0
+MO.US,D,19830818,000000,0.14482,0.14482,0.14482,0.14482,37335506.349253,0
+MO.US,D,19830819,000000,0.14482,0.14482,0.14482,0.14482,28357344.737072,0
+MO.US,D,19830822,000000,0.149963,0.149963,0.14482,0.14482,33046827.795566,0
+MO.US,D,19830823,000000,0.14482,0.14482,0.14482,0.14482,50161442.278108,0
+MO.US,D,19830824,000000,0.14482,0.14482,0.14482,0.14482,52526217.518499,0
+MO.US,D,19830825,000000,0.14482,0.14482,0.14482,0.14482,31824357.119252,0
+MO.US,D,19830826,000000,0.14482,0.14482,0.14482,0.14482,37054935.378972,0
+MO.US,D,19830829,000000,0.14482,0.14482,0.14482,0.14482,21603688.513972,0
+MO.US,D,19830830,000000,0.14482,0.14482,0.14482,0.14482,38738344.524573,0
+MO.US,D,19830831,000000,0.14482,0.14482,0.14482,0.14482,35251284.360801,0
+MO.US,D,19830901,000000,0.14482,0.149963,0.14482,0.149963,142588369.17391,0
+MO.US,D,19830902,000000,0.14482,0.149963,0.14482,0.149963,26213012.756016,0
+MO.US,D,19830906,000000,0.149963,0.149963,0.149963,0.149963,41944826.422276,0
+MO.US,D,19830907,000000,0.149963,0.149963,0.149963,0.149963,36954737.118972,0
+MO.US,D,19830908,000000,0.149963,0.149963,0.149963,0.149963,84651189.220602,0
+MO.US,D,19830909,000000,0.149963,0.15524,0.149963,0.149963,206758146.46588,0
+MO.US,D,19830912,000000,0.149963,0.15524,0.149963,0.149963,31303308.657362,0
+MO.US,D,19830913,000000,0.149963,0.149963,0.14482,0.149963,17836071.971494,0
+MO.US,D,19830914,000000,0.149963,0.149963,0.14482,0.149963,42606163.496071,0
+MO.US,D,19830915,000000,0.149963,0.149963,0.149963,0.149963,21643770.527836,0
+MO.US,D,19830916,000000,0.149963,0.149963,0.149963,0.149963,63167749.874988,0
+MO.US,D,19830919,000000,0.149963,0.15524,0.149963,0.15524,104972299.15017,0
+MO.US,D,19830920,000000,0.15524,0.15524,0.15524,0.15524,83128115.426244,0
+MO.US,D,19830921,000000,0.15524,0.15524,0.15524,0.15524,46654357.262362,0
+MO.US,D,19830922,000000,0.15524,0.15524,0.15524,0.15524,76394499.688949,0
+MO.US,D,19830923,000000,0.15524,0.160451,0.15524,0.15524,63909248.892001,0
+MO.US,D,19830926,000000,0.160451,0.160451,0.160451,0.160451,54049298.608645,0
+MO.US,D,19830927,000000,0.160451,0.160451,0.15524,0.160451,22445394.129028,0
+MO.US,D,19830928,000000,0.15524,0.160451,0.15524,0.15524,21723935.597819,0
+MO.US,D,19830929,000000,0.15524,0.160451,0.15524,0.160451,61564506.841626,0
+MO.US,D,19830930,000000,0.160451,0.160451,0.160451,0.160451,26072728.313131,0
+MO.US,D,19831003,000000,0.160451,0.160451,0.160451,0.160451,71524646.004684,0
+MO.US,D,19831004,000000,0.160451,0.160451,0.160451,0.160451,40421745.33213,0
+MO.US,D,19831005,000000,0.160451,0.160451,0.160451,0.160451,41443814.277169,0
+MO.US,D,19831006,000000,0.160451,0.165593,0.160451,0.165593,113108750.97827,0
+MO.US,D,19831007,000000,0.165593,0.165593,0.165593,0.165593,68378285.564394,0
+MO.US,D,19831010,000000,0.165593,0.165593,0.165593,0.165593,23026574.470883,0
+MO.US,D,19831011,000000,0.165593,0.165593,0.165593,0.165593,39139156.325169,0
+MO.US,D,19831012,000000,0.160451,0.165593,0.160451,0.165593,48678445.286338,0
+MO.US,D,19831013,000000,0.165593,0.165593,0.165593,0.165593,22285068.158083,0
+MO.US,D,19831014,000000,0.165593,0.165593,0.165593,0.165593,57696689.954637,0
+MO.US,D,19831017,000000,0.165593,0.165593,0.165593,0.165593,24730016.8065,0
+MO.US,D,19831018,000000,0.165593,0.165593,0.160451,0.165593,42445845.86317,0
+MO.US,D,19831019,000000,0.160451,0.165593,0.160451,0.165593,32265250.933711,0
+MO.US,D,19831020,000000,0.165593,0.170602,0.165593,0.165593,76133967.119962,0
+MO.US,D,19831021,000000,0.165593,0.170602,0.165593,0.170602,71985580.304948,0
+MO.US,D,19831024,000000,0.165593,0.165593,0.165593,0.165593,73328300.149621,0
+MO.US,D,19831025,000000,0.165593,0.165593,0.165593,0.165593,54750727.076603,0
+MO.US,D,19831026,000000,0.170602,0.170602,0.165593,0.165593,105413178.37305,0
+MO.US,D,19831027,000000,0.165593,0.165593,0.165593,0.165593,36674167.190947,0
+MO.US,D,19831028,000000,0.165593,0.165593,0.165593,0.165593,43968919.657527,0
+MO.US,D,19831031,000000,0.165593,0.165593,0.160451,0.160451,71905415.234965,0
+MO.US,D,19831101,000000,0.160451,0.165593,0.160451,0.165593,45151314.57351,0
+MO.US,D,19831102,000000,0.160451,0.165593,0.160451,0.165593,70943467.747339,0
+MO.US,D,19831103,000000,0.165593,0.165593,0.160451,0.160451,31563836.015073,0
+MO.US,D,19831104,000000,0.160451,0.165593,0.160451,0.160451,36493802.818708,0
+MO.US,D,19831107,000000,0.160451,0.160451,0.15524,0.160451,42686329.60831,0
+MO.US,D,19831108,000000,0.160451,0.160451,0.15524,0.160451,51644445.52341,0
+MO.US,D,19831109,000000,0.160451,0.160451,0.160451,0.160451,42986935.853119,0
+MO.US,D,19831110,000000,0.160451,0.165593,0.160451,0.160451,70843275.740871,0
+MO.US,D,19831111,000000,0.160451,0.165593,0.160451,0.165593,39319518.612896,0
+MO.US,D,19831114,000000,0.165593,0.165593,0.165593,0.165593,37976798.768223,0
+MO.US,D,19831115,000000,0.165593,0.165593,0.165593,0.165593,46393826.777885,0
+MO.US,D,19831116,000000,0.165593,0.165593,0.165593,0.165593,32906550.648469,0
+MO.US,D,19831117,000000,0.165593,0.165593,0.165593,0.165593,58618540.836825,0
+MO.US,D,19831118,000000,0.165593,0.165593,0.165593,0.165593,59540406.310586,0
+MO.US,D,19831121,000000,0.165593,0.165593,0.165593,0.165593,39660205.829313,0
+MO.US,D,19831122,000000,0.165593,0.165593,0.165593,0.165593,41323574.489109,0
+MO.US,D,19831123,000000,0.165593,0.165593,0.160451,0.165593,54870968.949173,0
+MO.US,D,19831125,000000,0.165593,0.165593,0.165593,0.165593,42465882.179952,0
+MO.US,D,19831128,000000,0.165593,0.165593,0.165593,0.165593,48057190.226405,0
+MO.US,D,19831129,000000,0.165593,0.170602,0.165593,0.170602,64490425.064835,0
+MO.US,D,19831130,000000,0.170602,0.170602,0.165593,0.165593,56374005.384492,0
+MO.US,D,19831201,000000,0.165593,0.170602,0.165593,0.170602,32465655.791754,0
+MO.US,D,19831202,000000,0.170602,0.170602,0.165593,0.170602,99581391.792734,0
+MO.US,D,19831205,000000,0.170602,0.170602,0.165593,0.170602,40842599.703041,0
+MO.US,D,19831206,000000,0.170602,0.170602,0.170602,0.170602,50522172.06484,0
+MO.US,D,19831207,000000,0.170602,0.170602,0.170602,0.170602,24389326.463318,0
+MO.US,D,19831208,000000,0.170602,0.170602,0.165593,0.165593,105092538.93823,0
+MO.US,D,19831209,000000,0.170602,0.170602,0.165593,0.170602,117497623.62294,0
+MO.US,D,19831212,000000,0.170602,0.170602,0.170602,0.170602,73188011.537714,0
+MO.US,D,19831213,000000,0.170602,0.170602,0.170602,0.170602,56995260.444425,0
+MO.US,D,19831214,000000,0.170602,0.175945,0.170602,0.170602,71985580.304948,0
+MO.US,D,19831215,000000,0.170602,0.175945,0.170602,0.170602,35251284.360801,0
+MO.US,D,19831216,000000,0.175945,0.175945,0.170602,0.170602,76013726.289647,0
+MO.US,D,19831219,000000,0.170602,0.170602,0.170602,0.170602,32786306.691388,0
+MO.US,D,19831220,000000,0.170602,0.170602,0.170602,0.170602,38377610.568819,0
+MO.US,D,19831221,000000,0.170602,0.170602,0.170602,0.170602,58137578.557821,0
+MO.US,D,19831222,000000,0.170602,0.170602,0.170602,0.170602,40562033.944037,0
+MO.US,D,19831223,000000,0.170602,0.175945,0.170602,0.170602,33387526.476793,0
+MO.US,D,19831227,000000,0.170602,0.175945,0.170602,0.170602,13948207.302915,0
+MO.US,D,19831228,000000,0.170602,0.170602,0.170602,0.170602,40221347.769875,0
+MO.US,D,19831229,000000,0.170602,0.170602,0.170602,0.170602,28096823.632893,0
+MO.US,D,19831230,000000,0.170602,0.170602,0.170602,0.170602,33628010.221933,0
+MO.US,D,19840103,000000,0.170602,0.170602,0.170602,0.170602,42105155.519986,0
+MO.US,D,19840104,000000,0.170602,0.175945,0.170602,0.175945,78438635.494516,0
+MO.US,D,19840105,000000,0.175945,0.175945,0.175945,0.175945,98559322.847695,0
+MO.US,D,19840106,000000,0.175945,0.175945,0.175945,0.175945,45832686.921834,0
+MO.US,D,19840109,000000,0.175945,0.175945,0.175945,0.175945,36293399.002921,0
+MO.US,D,19840110,000000,0.175945,0.175945,0.175945,0.175945,35231244.917252,0
+MO.US,D,19840111,000000,0.175945,0.175945,0.175945,0.175945,46393826.777885,0
+MO.US,D,19840112,000000,0.175945,0.175945,0.175945,0.175945,54570360.619853,0
+MO.US,D,19840113,000000,0.175945,0.175945,0.175945,0.175945,54450121.87405,0
+MO.US,D,19840116,000000,0.175945,0.175945,0.175945,0.175945,55993242.407743,0
+MO.US,D,19840117,000000,0.175945,0.175945,0.175945,0.175945,29259172.851796,0
+MO.US,D,19840118,000000,0.175945,0.175945,0.175945,0.175945,92687451.126749,0
+MO.US,D,19840119,000000,0.175945,0.175945,0.175945,0.175945,43387745.569204,0
+MO.US,D,19840120,000000,0.175945,0.175945,0.175945,0.175945,38838547.995849,0
+MO.US,D,19840123,000000,0.175945,0.175945,0.175945,0.175945,37836514.325338,0
+MO.US,D,19840124,000000,0.175945,0.175945,0.175945,0.175945,23748024.664049,0
+MO.US,D,19840125,000000,0.175945,0.175945,0.175945,0.175945,35872542.547499,0
+MO.US,D,19840126,000000,0.175945,0.175945,0.175945,0.175945,26112807.200229,0
+MO.US,D,19840127,000000,0.175945,0.181088,0.175945,0.181088,43187338.626651,0
+MO.US,D,19840130,000000,0.181088,0.181088,0.175945,0.175945,62867145.71469,0
+MO.US,D,19840131,000000,0.181088,0.181088,0.175945,0.175945,143410036.38767,0
+MO.US,D,19840201,000000,0.175945,0.181088,0.175945,0.175945,130924774.12592,0
+MO.US,D,19840202,000000,0.175945,0.175945,0.170602,0.175945,97998187.160666,0
+MO.US,D,19840203,000000,0.175945,0.175945,0.170602,0.170602,72707038.836157,0
+MO.US,D,19840206,000000,0.165593,0.170602,0.165593,0.165593,75753204.143213,0
+MO.US,D,19840207,000000,0.165593,0.170602,0.165593,0.170602,69520604.720045,0
+MO.US,D,19840208,000000,0.165593,0.170602,0.165593,0.165593,53207597.16261,0
+MO.US,D,19840209,000000,0.165593,0.170602,0.165593,0.165593,81484790.379019,0
+MO.US,D,19840210,000000,0.165593,0.170602,0.165593,0.165593,54369954.719555,0
+MO.US,D,19840213,000000,0.165593,0.170602,0.165593,0.165593,35692184.428793,0
+MO.US,D,19840214,000000,0.165593,0.170602,0.165593,0.165593,41664253.367484,0
+MO.US,D,19840215,000000,0.165593,0.170602,0.165593,0.165593,39139156.325169,0
+MO.US,D,19840216,000000,0.165593,0.165593,0.165593,0.165593,53147487.170007,0
+MO.US,D,19840217,000000,0.165593,0.165593,0.165593,0.165593,22365230.1013,0
+MO.US,D,19840221,000000,0.165593,0.165593,0.160451,0.160451,56113475.942271,0
+MO.US,D,19840222,000000,0.160451,0.165593,0.160451,0.160451,74290237.214693,0
+MO.US,D,19840223,000000,0.160451,0.165593,0.160451,0.165593,73067768.622889,0
+MO.US,D,19840224,000000,0.165593,0.165593,0.165593,0.165593,52506184.328482,0
+MO.US,D,19840227,000000,0.165593,0.165593,0.165593,0.165593,54009220.763803,0
+MO.US,D,19840228,000000,0.165593,0.165593,0.165593,0.165593,44850704.159681,0
+MO.US,D,19840229,000000,0.165593,0.165593,0.160451,0.165593,96956079.814334,0
+MO.US,D,19840301,000000,0.165593,0.165593,0.165593,0.165593,43487943.829204,0
+MO.US,D,19840302,000000,0.165593,0.165593,0.165593,0.165593,63067544.3192,0
+MO.US,D,19840305,000000,0.165593,0.165593,0.165593,0.165593,37395629.891177,0
+MO.US,D,19840306,000000,0.165593,0.165593,0.165593,0.165593,70823224.832513,0
+MO.US,D,19840307,000000,0.165593,0.165593,0.160451,0.165593,85673263.376917,0
+MO.US,D,19840308,000000,0.160451,0.165593,0.160451,0.160451,104190712.90801,0
+MO.US,D,19840309,000000,0.160451,0.160451,0.149963,0.15524,172649161.45787,0
+MO.US,D,19840312,000000,0.160451,0.160451,0.15524,0.160451,60823002.613336,0
+MO.US,D,19840313,000000,0.160451,0.160451,0.160451,0.160451,65372201.228946,0
+MO.US,D,19840314,000000,0.15524,0.160451,0.15524,0.15524,52826838.354883,0
+MO.US,D,19840315,000000,0.15524,0.160451,0.15524,0.160451,68859259.308207,0
+MO.US,D,19840316,000000,0.160451,0.160451,0.160451,0.160451,74009672.497945,0
+MO.US,D,19840319,000000,0.160451,0.160451,0.160451,0.160451,37696241.347262,0
+MO.US,D,19840320,000000,0.160451,0.160451,0.160451,0.160451,45331673.734472,0
+MO.US,D,19840321,000000,0.160451,0.160451,0.160451,0.160451,42205354.822241,0
+MO.US,D,19840322,000000,0.160451,0.160451,0.160451,0.160451,25832242.48348,0
+MO.US,D,19840323,000000,0.160451,0.165593,0.160451,0.160451,42024988.365493,0
+MO.US,D,19840326,000000,0.165593,0.165593,0.160451,0.160451,28978610.219557,0
+MO.US,D,19840327,000000,0.160451,0.165593,0.160451,0.160451,15431202.210174,0
+MO.US,D,19840328,000000,0.160451,0.165593,0.160451,0.165593,38177209.879798,0
+MO.US,D,19840329,000000,0.160451,0.165593,0.160451,0.165593,49740596.24524,0
+MO.US,D,19840330,000000,0.165593,0.165593,0.165593,0.165593,26293173.656977,0
+MO.US,D,19840402,000000,0.165593,0.165593,0.165593,0.165593,30902492.687745,0
+MO.US,D,19840403,000000,0.165593,0.165593,0.165593,0.165593,19519474.863563,0
+MO.US,D,19840404,000000,0.165593,0.165593,0.160451,0.160451,26393377.128254,0
+MO.US,D,19840405,000000,0.160451,0.160451,0.15524,0.15524,39038953.896147,0
+MO.US,D,19840406,000000,0.160451,0.160451,0.15524,0.160451,32706143.705915,0
+MO.US,D,19840409,000000,0.160451,0.160451,0.160451,0.160451,38417692.582683,0
+MO.US,D,19840410,000000,0.160451,0.160451,0.160451,0.160451,35732263.315891,0
+MO.US,D,19840411,000000,0.160451,0.160451,0.160451,0.160451,14168656.815783,0
+MO.US,D,19840412,000000,0.160451,0.160451,0.15524,0.160451,34589953.540537,0
+MO.US,D,19840413,000000,0.160451,0.160451,0.160451,0.160451,67636791.758658,0
+MO.US,D,19840416,000000,0.160451,0.160451,0.15524,0.15524,124672124.83665,0
+MO.US,D,19840417,000000,0.160451,0.160451,0.15524,0.15524,162889420.89933,0
+MO.US,D,19840418,000000,0.15524,0.15524,0.15524,0.15524,144752739.55626,0
+MO.US,D,19840419,000000,0.15524,0.15524,0.149963,0.15524,59319962.008995,0
+MO.US,D,19840423,000000,0.15524,0.15524,0.149963,0.15524,38858586.397142,0
+MO.US,D,19840424,000000,0.15524,0.15524,0.15524,0.15524,80623047.404924,0
+MO.US,D,19840425,000000,0.15524,0.160451,0.15524,0.160451,31323343.931889,0
+MO.US,D,19840426,000000,0.160451,0.160451,0.160451,0.160451,41043001.434318,0
+MO.US,D,19840427,000000,0.160451,0.160451,0.15524,0.15524,77757254.80815,0
+MO.US,D,19840430,000000,0.15524,0.160451,0.15524,0.160451,45311633.248668,0
+MO.US,D,19840501,000000,0.160451,0.160451,0.160451,0.160451,106014396.07395,0
+MO.US,D,19840502,000000,0.160451,0.160451,0.160451,0.160451,65632740.051465,0
+MO.US,D,19840503,000000,0.160451,0.160451,0.160451,0.160451,33167074.879414,0
+MO.US,D,19840504,000000,0.160451,0.165593,0.160451,0.160451,67897313.905092,0
+MO.US,D,19840507,000000,0.160451,0.165593,0.160451,0.165593,33688124.383558,0
+MO.US,D,19840508,000000,0.160451,0.165593,0.160451,0.165593,37836514.325338,0
+MO.US,D,19840509,000000,0.165593,0.165593,0.160451,0.165593,39539958.745466,0
+MO.US,D,19840510,000000,0.165593,0.165593,0.160451,0.160451,23988513.620467,0
+MO.US,D,19840511,000000,0.160451,0.165593,0.160451,0.160451,68799142.019816,0
+MO.US,D,19840514,000000,0.160451,0.160451,0.160451,0.160451,32104922.878256,0
+MO.US,D,19840515,000000,0.160451,0.160451,0.160451,0.160451,47075208.506507,0
+MO.US,D,19840516,000000,0.160451,0.160451,0.160451,0.160451,25952483.313795,0
+MO.US,D,19840517,000000,0.160451,0.160451,0.160451,0.160451,37355543.708291,0
+MO.US,D,19840518,000000,0.160451,0.160451,0.15524,0.15524,61865113.086434,0
+MO.US,D,19840521,000000,0.15524,0.160451,0.15524,0.15524,35030849.439508,0
+MO.US,D,19840522,000000,0.15524,0.160451,0.15524,0.15524,51123389.765734,0
+MO.US,D,19840523,000000,0.160451,0.160451,0.15524,0.15524,52325826.209776,0
+MO.US,D,19840524,000000,0.15524,0.15524,0.15524,0.15524,39219319.310641,0
+MO.US,D,19840525,000000,0.15524,0.15524,0.15524,0.15524,50201531.587759,0
+MO.US,D,19840529,000000,0.15524,0.15524,0.149963,0.15524,29399463.548213,0
+MO.US,D,19840530,000000,0.15524,0.15524,0.15524,0.15524,53728658.131564,0
+MO.US,D,19840531,000000,0.15524,0.15524,0.15524,0.15524,41022959.906258,0
+MO.US,D,19840601,000000,0.160451,0.160451,0.15524,0.160451,74911504.781689,0
+MO.US,D,19840604,000000,0.160451,0.160451,0.160451,0.160451,74250162.496617,0
+MO.US,D,19840605,000000,0.160451,0.160451,0.160451,0.160451,36133076.158742,0
+MO.US,D,19840606,000000,0.160451,0.165593,0.160451,0.165593,56374005.384492,0
+MO.US,D,19840607,000000,0.165593,0.165593,0.160451,0.160451,130263439.13664,0
+MO.US,D,19840608,000000,0.165593,0.165593,0.160451,0.165593,72466555.091016,0
+MO.US,D,19840611,000000,0.165593,0.165593,0.160451,0.160451,98238669.863551,0
+MO.US,D,19840612,000000,0.160451,0.160451,0.160451,0.160451,67516546.759321,0
+MO.US,D,19840613,000000,0.160451,0.160451,0.160451,0.160451,65873223.796606,0
+MO.US,D,19840614,000000,0.160451,0.160451,0.160451,0.160451,57696689.954637,0
+MO.US,D,19840615,000000,0.165593,0.165593,0.160451,0.160451,48297672.92929,0
+MO.US,D,19840618,000000,0.160451,0.165593,0.160451,0.165593,74671017.909783,0
+MO.US,D,19840619,000000,0.165593,0.165593,0.165593,0.165593,128620118.25842,0
+MO.US,D,19840620,000000,0.165593,0.165593,0.165593,0.165593,90563153.377966,0
+MO.US,D,19840621,000000,0.165593,0.165593,0.165593,0.165593,61203780.18166,0
+MO.US,D,19840622,000000,0.165593,0.170602,0.165593,0.165593,58678668.547769,0
+MO.US,D,19840625,000000,0.165593,0.170602,0.165593,0.170602,63949327.779098,0
+MO.US,D,19840626,000000,0.170602,0.170602,0.170602,0.170602,89120236.315549,0
+MO.US,D,19840627,000000,0.170602,0.170602,0.170602,0.170602,71163920.386974,0
+MO.US,D,19840628,000000,0.170602,0.170602,0.165593,0.165593,32726185.233975,0
+MO.US,D,19840629,000000,0.165593,0.170602,0.165593,0.170602,39680246.315118,0
+MO.US,D,19840702,000000,0.170602,0.170602,0.170602,0.170602,32806348.219448,0
+MO.US,D,19840703,000000,0.170602,0.170602,0.170602,0.170602,48999095.143716,0
+MO.US,D,19840705,000000,0.170602,0.170602,0.170602,0.170602,49800717.702652,0
+MO.US,D,19840706,000000,0.170602,0.170602,0.170602,0.170602,53488171.259657,0
+MO.US,D,19840709,000000,0.170602,0.170602,0.170602,0.170602,75332345.603281,0
+MO.US,D,19840710,000000,0.170602,0.170602,0.170602,0.170602,58638584.449395,0
+MO.US,D,19840711,000000,0.170602,0.170602,0.170602,0.170602,58798910.42034,0
+MO.US,D,19840712,000000,0.170602,0.170602,0.165593,0.170602,26413418.656313,0
+MO.US,D,19840713,000000,0.170602,0.170602,0.170602,0.170602,23226970.990883,0
+MO.US,D,19840716,000000,0.170602,0.170602,0.170602,0.170602,20220894.993478,0
+MO.US,D,19840717,000000,0.170602,0.170602,0.170602,0.170602,27195002.813956,0
+MO.US,D,19840718,000000,0.170602,0.170602,0.170602,0.170602,13487273.002651,0
+MO.US,D,19840719,000000,0.170602,0.170602,0.170602,0.170602,31824357.119252,0
+MO.US,D,19840720,000000,0.170602,0.170602,0.170602,0.170602,45111232.559646,0
+MO.US,D,19840723,000000,0.165593,0.165593,0.165593,0.165593,26453503.796944,0
+MO.US,D,19840724,000000,0.165593,0.165593,0.165593,0.165593,21002470.813078,0
+MO.US,D,19840725,000000,0.165593,0.170602,0.165593,0.170602,28337304.251267,0
+MO.US,D,19840726,000000,0.170602,0.170602,0.165593,0.170602,31022737.687081,0
+MO.US,D,19840727,000000,0.170602,0.170602,0.170602,0.170602,33287317.79424,0
+MO.US,D,19840730,000000,0.170602,0.170602,0.165593,0.165593,28978610.219557,0
+MO.US,D,19840731,000000,0.165593,0.170602,0.165593,0.165593,19078583.133614,0
+MO.US,D,19840801,000000,0.170602,0.175945,0.170602,0.175945,63608637.435916,0
+MO.US,D,19840802,000000,0.175945,0.181088,0.175945,0.181088,93208502.715405,0
+MO.US,D,19840803,000000,0.181088,0.186297,0.181088,0.186297,133590168.11819,0
+MO.US,D,19840806,000000,0.186297,0.186297,0.181088,0.181088,71765132.87659,0
+MO.US,D,19840807,000000,0.181088,0.186297,0.181088,0.186297,56153560.040646,0
+MO.US,D,19840808,000000,0.181088,0.186297,0.181088,0.181088,51444039.623112,0
+MO.US,D,19840809,000000,0.181088,0.186297,0.181088,0.186297,51504162.122781,0
+MO.US,D,19840810,000000,0.186297,0.191422,0.186297,0.186297,66995492.0439,0
+MO.US,D,19840813,000000,0.186297,0.186297,0.186297,0.186297,34389548.682494,0
+MO.US,D,19840814,000000,0.186297,0.186297,0.186297,0.186297,46954958.295894,0
+MO.US,D,19840815,000000,0.186297,0.186297,0.181088,0.181088,39760412.427356,0
+MO.US,D,19840816,000000,0.181088,0.186297,0.181088,0.181088,41043001.434318,0
+MO.US,D,19840817,000000,0.181088,0.181088,0.181088,0.181088,44429850.831025,0
+MO.US,D,19840820,000000,0.181088,0.181088,0.175945,0.181088,49199503.128525,0
+MO.US,D,19840821,000000,0.186297,0.186297,0.186297,0.186297,134391785.46585,0
+MO.US,D,19840822,000000,0.186297,0.191422,0.186297,0.186297,106535452.87388,0
+MO.US,D,19840823,000000,0.186297,0.186297,0.186297,0.186297,23948429.522092,0
+MO.US,D,19840824,000000,0.186297,0.186297,0.186297,0.186297,20301053.809929,0
+MO.US,D,19840827,000000,0.186297,0.186297,0.181088,0.181088,50542216.719666,0
+MO.US,D,19840828,000000,0.181088,0.191422,0.181088,0.191422,36814453.718342,0
+MO.US,D,19840829,000000,0.191422,0.191422,0.191422,0.191422,72747119.807765,0
+MO.US,D,19840830,000000,0.191422,0.191422,0.186297,0.186297,40221347.769875,0
+MO.US,D,19840831,000000,0.186297,0.186297,0.186297,0.186297,29419499.864996,0
+MO.US,D,19840904,000000,0.186297,0.186297,0.186297,0.186297,31984683.090196,0
+MO.US,D,19840905,000000,0.181088,0.186297,0.181088,0.186297,36994814.963814,0
+MO.US,D,19840906,000000,0.186297,0.191422,0.186297,0.191422,47015078.711052,0
+MO.US,D,19840907,000000,0.191422,0.191422,0.186297,0.186297,38197251.407858,0
+MO.US,D,19840910,000000,0.186297,0.191422,0.186297,0.191422,35030849.439508,0
+MO.US,D,19840911,000000,0.191422,0.191422,0.191422,0.191422,49780673.047827,0
+MO.US,D,19840912,000000,0.191422,0.191422,0.186297,0.191422,39339557.014189,0
+MO.US,D,19840913,000000,0.191422,0.191422,0.191422,0.191422,102006287.44828,0
+MO.US,D,19840914,000000,0.196708,0.196708,0.191422,0.191422,70662910.326377,0
+MO.US,D,19840917,000000,0.191422,0.191422,0.191422,0.191422,39720327.286726,0
+MO.US,D,19840918,000000,0.191422,0.191422,0.191422,0.191422,66915333.227448,0
+MO.US,D,19840919,000000,0.191422,0.191422,0.191422,0.191422,62125642.528656,0
+MO.US,D,19840920,000000,0.191422,0.196708,0.191422,0.196708,49480062.633996,0
+MO.US,D,19840921,000000,0.196708,0.196708,0.191422,0.191422,55632511.578756,0
+MO.US,D,19840924,000000,0.191422,0.191422,0.191422,0.191422,36734291.775125,0
+MO.US,D,19840925,000000,0.191422,0.196708,0.191422,0.191422,40541990.331467,0
+MO.US,D,19840926,000000,0.191422,0.196708,0.191422,0.196708,64770998.119627,0
+MO.US,D,19840927,000000,0.196708,0.196708,0.196708,0.196708,11002247.551646,0
+MO.US,D,19840928,000000,0.196708,0.196708,0.191422,0.196708,28176984.533855,0
+MO.US,D,19841001,000000,0.191422,0.196708,0.191422,0.196708,38778422.369415,0
+MO.US,D,19841002,000000,0.191422,0.191422,0.191422,0.191422,35471737.000435,0
+MO.US,D,19841003,000000,0.186297,0.186297,0.186297,0.186297,51724607.466627,0
+MO.US,D,19841004,000000,0.186297,0.186297,0.186297,0.186297,22305109.686142,0
+MO.US,D,19841005,000000,0.186297,0.186297,0.186297,0.186297,29499661.808213,0
+MO.US,D,19841008,000000,0.186297,0.186297,0.186297,0.186297,9659538.1295262,0
+MO.US,D,19841009,000000,0.186297,0.186297,0.186297,0.186297,40161219.016675,0
+MO.US,D,19841010,000000,0.186297,0.186297,0.186297,0.186297,60722804.353337,0
+MO.US,D,19841011,000000,0.186297,0.186297,0.186297,0.186297,40822564.428514,0
+MO.US,D,19841012,000000,0.186297,0.191422,0.186297,0.191422,29599861.110468,0
+MO.US,D,19841015,000000,0.191422,0.196708,0.191422,0.191422,32004726.702767,0
+MO.US,D,19841016,000000,0.196708,0.196708,0.196708,0.196708,63167749.874988,0
+MO.US,D,19841017,000000,0.196708,0.196708,0.196708,0.196708,27094796.215914,0
+MO.US,D,19841018,000000,0.196708,0.201697,0.196708,0.201697,40902718.033688,0
+MO.US,D,19841019,000000,0.201697,0.201697,0.196708,0.201697,76133967.119962,0
+MO.US,D,19841022,000000,0.201697,0.201697,0.196708,0.201697,23267050.920236,0
+MO.US,D,19841023,000000,0.201697,0.201697,0.201697,0.201697,38698261.468453,0
+MO.US,D,19841024,000000,0.201697,0.201697,0.196708,0.196708,50061244.018107,0
+MO.US,D,19841025,000000,0.196708,0.196708,0.196708,0.196708,26112807.200229,0
+MO.US,D,19841026,000000,0.196708,0.196708,0.191422,0.196708,24249039.935922,0
+MO.US,D,19841029,000000,0.196708,0.196708,0.196708,0.196708,13747799.318106,0
+MO.US,D,19841030,000000,0.196708,0.201697,0.196708,0.201697,40040979.228615,0
+MO.US,D,19841031,000000,0.196708,0.201697,0.196708,0.196708,30120914.783634,0
+MO.US,D,19841101,000000,0.201697,0.201697,0.201697,0.201697,74290237.214693,0
+MO.US,D,19841102,000000,0.201697,0.201697,0.201697,0.201697,31243185.115438,0
+MO.US,D,19841105,000000,0.201697,0.201697,0.201697,0.201697,25511594.710612,0
+MO.US,D,19841106,000000,0.201697,0.201697,0.201697,0.201697,39940775.757339,0
+MO.US,D,19841107,000000,0.201697,0.201697,0.196708,0.201697,52746673.2849,0
+MO.US,D,19841108,000000,0.201697,0.201697,0.201697,0.201697,37996838.211772,0
+MO.US,D,19841109,000000,0.201697,0.206936,0.201697,0.201697,20681828.251487,0
+MO.US,D,19841112,000000,0.201697,0.201697,0.196708,0.201697,28818277.99508,0
+MO.US,D,19841113,000000,0.201697,0.201697,0.201697,0.201697,26573741.500492,0
+MO.US,D,19841114,000000,0.201697,0.201697,0.196708,0.201697,31263225.601243,0
+MO.US,D,19841115,000000,0.201697,0.201697,0.201697,0.201697,48558206.540533,0
+MO.US,D,19841116,000000,0.201697,0.201697,0.196708,0.196708,62426247.731209,0
+MO.US,D,19841119,000000,0.201697,0.201697,0.196708,0.196708,46313665.876924,0
+MO.US,D,19841120,000000,0.196708,0.201697,0.196708,0.201697,40081060.200224,0
+MO.US,D,19841121,000000,0.201697,0.201697,0.201697,0.201697,31343385.459949,0
+MO.US,D,19841123,000000,0.201697,0.206936,0.201697,0.206936,48918932.158244,0
+MO.US,D,19841126,000000,0.206936,0.206936,0.201697,0.201697,52305780.512696,0
+MO.US,D,19841127,000000,0.201697,0.206936,0.201697,0.206936,55111451.652058,0
+MO.US,D,19841128,000000,0.206936,0.206936,0.201697,0.201697,64851153.809312,0
+MO.US,D,19841129,000000,0.201697,0.201697,0.196708,0.196708,97477132.445244,0
+MO.US,D,19841130,000000,0.196708,0.201697,0.196708,0.201697,57396075.371786,0
+MO.US,D,19841203,000000,0.201697,0.201697,0.201697,0.201697,53628456.744798,0
+MO.US,D,19841204,000000,0.201697,0.201697,0.201697,0.201697,36594010.459006,0
+MO.US,D,19841205,000000,0.201697,0.201697,0.196708,0.196708,42686329.60831,0
+MO.US,D,19841206,000000,0.196708,0.201697,0.196708,0.201697,36052910.046504,0
+MO.US,D,19841207,000000,0.201697,0.201697,0.196708,0.196708,80983779.276168,0
+MO.US,D,19841210,000000,0.196708,0.196708,0.196708,0.196708,62907224.601788,0
+MO.US,D,19841211,000000,0.196708,0.196708,0.196708,0.196708,41463852.678463,0
+MO.US,D,19841212,000000,0.196708,0.196708,0.196708,0.196708,28758159.664433,0
+MO.US,D,19841213,000000,0.196708,0.196708,0.196708,0.196708,34229224.79606,0
+MO.US,D,19841214,000000,0.196708,0.196708,0.196708,0.196708,62646690.990546,0
+MO.US,D,19841217,000000,0.196708,0.196708,0.196708,0.196708,49279661.944976,0
+MO.US,D,19841218,000000,0.196708,0.201697,0.196708,0.201697,101485236.90188,0
+MO.US,D,19841219,000000,0.201697,0.201697,0.201697,0.201697,80663129.418789,0
+MO.US,D,19841220,000000,0.201697,0.201697,0.201697,0.201697,54911055.132058,0
+MO.US,D,19841221,000000,0.201697,0.201697,0.196708,0.201697,71845293.777552,0
+MO.US,D,19841224,000000,0.201697,0.201697,0.201697,0.201697,31804322.886979,0
+MO.US,D,19841226,000000,0.201697,0.201697,0.201697,0.201697,18256922.173384,0
+MO.US,D,19841227,000000,0.201697,0.201697,0.196708,0.196708,54289787.565062,0
+MO.US,D,19841228,000000,0.196708,0.201697,0.196708,0.201697,34108988.134767,0
+MO.US,D,19841231,000000,0.201697,0.201697,0.201697,0.201697,50802736.781588,0
+MO.US,D,19850102,000000,0.201697,0.201697,0.201697,0.201697,35131044.572742,0
+MO.US,D,19850103,000000,0.201697,0.201697,0.201697,0.201697,49339782.360133,0
+MO.US,D,19850104,000000,0.201697,0.201697,0.201697,0.201697,28678003.974749,0
+MO.US,D,19850107,000000,0.201697,0.201697,0.196708,0.201697,38638141.053296,0
+MO.US,D,19850108,000000,0.201697,0.201697,0.196708,0.201697,29700063.53949,0
+MO.US,D,19850109,000000,0.201697,0.201697,0.201697,0.201697,52305780.512696,0
+MO.US,D,19850110,000000,0.201697,0.201697,0.201697,0.201697,64730914.021253,0
+MO.US,D,19850111,000000,0.201697,0.201697,0.201697,0.201697,48357799.59798,0
+MO.US,D,19850114,000000,0.201697,0.206936,0.201697,0.201697,74230122.010813,0
+MO.US,D,19850115,000000,0.206936,0.206936,0.201697,0.201697,70342254.215467,0
+MO.US,D,19850116,000000,0.201697,0.206936,0.196708,0.201697,147237749.37344,0
+MO.US,D,19850117,000000,0.201697,0.201697,0.201697,0.201697,51484116.4257,0
+MO.US,D,19850118,000000,0.201697,0.201697,0.201697,0.201697,42906775.994412,0
+MO.US,D,19850121,000000,0.201697,0.201697,0.201697,0.201697,80723246.70718,0
+MO.US,D,19850122,000000,0.201697,0.201697,0.201697,0.201697,96194546.565049,0
+MO.US,D,19850123,000000,0.201697,0.201697,0.196708,0.201697,67296100.373219,0
+MO.US,D,19850124,000000,0.201697,0.201697,0.201697,0.201697,92687451.126749,0
+MO.US,D,19850125,000000,0.201697,0.206936,0.201697,0.206936,38016881.824342,0
+MO.US,D,19850128,000000,0.206936,0.206936,0.206936,0.206936,83468802.642662,0
+MO.US,D,19850129,000000,0.206936,0.212079,0.206936,0.212079,41664253.367484,0
+MO.US,D,19850130,000000,0.212079,0.212079,0.206936,0.212079,61985363.297048,0
+MO.US,D,19850131,000000,0.212079,0.212079,0.206936,0.206936,64169780.418734,0
+MO.US,D,19850201,000000,0.206936,0.206936,0.206936,0.206936,48858806.53181,0
+MO.US,D,19850204,000000,0.206936,0.212079,0.206936,0.212079,54710652.358527,0
+MO.US,D,19850205,000000,0.217374,0.217374,0.217374,0.217374,82045931.277326,0
+MO.US,D,19850206,000000,0.217374,0.217374,0.217374,0.217374,51423994.968287,0
+MO.US,D,19850207,000000,0.217374,0.217374,0.217374,0.217374,71464526.631782,0
+MO.US,D,19850208,000000,0.217374,0.217374,0.217374,0.217374,35952713.871015,0
+MO.US,D,19850211,000000,0.217374,0.217374,0.217374,0.217374,48237556.683154,0
+MO.US,D,19850212,000000,0.217374,0.222354,0.217374,0.222354,48297672.92929,0
+MO.US,D,19850213,000000,0.222354,0.227679,0.222354,0.227679,81605037.462866,0
+MO.US,D,19850214,000000,0.227679,0.227679,0.222354,0.222354,46914878.366541,0
+MO.US,D,19850215,000000,0.222354,0.222354,0.222354,0.222354,65151761.096376,0
+MO.US,D,19850219,000000,0.222354,0.222354,0.222354,0.222354,22746003.500603,0
+MO.US,D,19850220,000000,0.222354,0.222354,0.217374,0.222354,29439539.308544,0
+MO.US,D,19850221,000000,0.217374,0.217374,0.217374,0.217374,44249486.458786,0
+MO.US,D,19850222,000000,0.217374,0.222354,0.217374,0.217374,29579820.624664,0
+MO.US,D,19850225,000000,0.217374,0.222354,0.217374,0.222354,49620358.541691,0
+MO.US,D,19850226,000000,0.222354,0.227679,0.222354,0.227679,68979499.096266,0
+MO.US,D,19850227,000000,0.222354,0.227679,0.222354,0.227679,75612914.489051,0
+MO.US,D,19850228,000000,0.227679,0.227679,0.227679,0.227679,52967120.713257,0
+MO.US,D,19850301,000000,0.227679,0.237965,0.227679,0.237965,98238669.863551,0
+MO.US,D,19850304,000000,0.237965,0.237965,0.232822,0.232822,60742839.627864,0
+MO.US,D,19850305,000000,0.232822,0.237965,0.232822,0.232822,45532083.803792,0
+MO.US,D,19850306,000000,0.232822,0.232822,0.232822,0.232822,90062134.979327,0
+MO.US,D,19850307,000000,0.232822,0.232822,0.232822,0.232822,145714694.33968,0
+MO.US,D,19850308,000000,0.232822,0.232822,0.232822,0.232822,87777516.470876,0
+MO.US,D,19850311,000000,0.232822,0.232822,0.232822,0.232822,21242956.642729,0
+MO.US,D,19850312,000000,0.227679,0.232822,0.227679,0.232822,33748252.094503,0
+MO.US,D,19850313,000000,0.232822,0.232822,0.227679,0.227679,46453948.235298,0
+MO.US,D,19850314,000000,0.227679,0.232822,0.227679,0.232822,51704556.55827,0
+MO.US,D,19850315,000000,0.232822,0.232822,0.227679,0.227679,70482539.700607,0
+MO.US,D,19850318,000000,0.227679,0.232822,0.227679,0.232822,73448536.810915,0
+MO.US,D,19850319,000000,0.232822,0.232822,0.232822,0.232822,52065296.767555,0
+MO.US,D,19850320,000000,0.232822,0.232822,0.227679,0.227679,83067989.799811,0
+MO.US,D,19850321,000000,0.227679,0.232822,0.227679,0.232822,47135321.625877,0
+MO.US,D,19850322,000000,0.232822,0.237965,0.232822,0.237965,60762884.28269,0
+MO.US,D,19850325,000000,0.237965,0.237965,0.237965,0.237965,33467684.250988,0
+MO.US,D,19850326,000000,0.237965,0.237965,0.232822,0.237965,40061017.62991,0
+MO.US,D,19850327,000000,0.232822,0.237965,0.232822,0.232822,62486371.273133,0
+MO.US,D,19850328,000000,0.232822,0.237965,0.232822,0.232822,85773473.101727,0
+MO.US,D,19850329,000000,0.237965,0.237965,0.237965,0.237965,29840347.982374,0
+MO.US,D,19850401,000000,0.237965,0.237965,0.237965,0.237965,52626427.243308,0
+MO.US,D,19850402,000000,0.237965,0.237965,0.237965,0.237965,45251511.791255,0
+MO.US,D,19850403,000000,0.237965,0.237965,0.237965,0.237965,26593783.028552,0
+MO.US,D,19850404,000000,0.237965,0.237965,0.237965,0.237965,32906550.648469,0
+MO.US,D,19850408,000000,0.237965,0.237965,0.237965,0.237965,32165045.377924,0
+MO.US,D,19850409,000000,0.237965,0.237965,0.237965,0.237965,34068898.825116,0
+MO.US,D,19850410,000000,0.237965,0.243136,0.237965,0.237965,32686102.177856,0
+MO.US,D,19850411,000000,0.237965,0.243136,0.237965,0.237965,44630259.858089,0
+MO.US,D,19850412,000000,0.237965,0.237965,0.237965,0.237965,28357344.737072,0
+MO.US,D,19850415,000000,0.237965,0.237965,0.232822,0.232822,19579592.151955,0
+MO.US,D,19850416,000000,0.232822,0.237965,0.232822,0.232822,53488171.259657,0
+MO.US,D,19850417,000000,0.232822,0.232822,0.227679,0.232822,58818956.117421,0
+MO.US,D,19850418,000000,0.232822,0.232822,0.227679,0.232822,68638807.710828,0
+MO.US,D,19850419,000000,0.232822,0.232822,0.227679,0.232822,53347890.985794,0
+MO.US,D,19850422,000000,0.232822,0.232822,0.227679,0.232822,55973206.09096,0
+MO.US,D,19850423,000000,0.232822,0.237965,0.232822,0.232822,33808367.298384,0
+MO.US,D,19850424,000000,0.232822,0.237965,0.232822,0.232822,28056747.872561,0
+MO.US,D,19850425,000000,0.232822,0.237965,0.232822,0.237965,57716723.144654,0
+MO.US,D,19850426,000000,0.237965,0.237965,0.237965,0.237965,30962614.145157,0
+MO.US,D,19850429,000000,0.232822,0.232822,0.227679,0.232822,122768275.55847,0
+MO.US,D,19850430,000000,0.222354,0.222354,0.217374,0.217374,234273786.63015,0
+MO.US,D,19850501,000000,0.217374,0.217374,0.212079,0.212079,390189108.04704,0
+MO.US,D,19850502,000000,0.212079,0.217374,0.212079,0.212079,210425552.2413,0
+MO.US,D,19850503,000000,0.212079,0.212079,0.206936,0.212079,178460922.14396,0
+MO.US,D,19850506,000000,0.212079,0.212079,0.206936,0.206936,148640606.30935,0
+MO.US,D,19850507,000000,0.206936,0.212079,0.206936,0.212079,169202178.09669,0
+MO.US,D,19850508,000000,0.212079,0.217374,0.212079,0.212079,145233722.68037,0
+MO.US,D,19850509,000000,0.217374,0.217374,0.212079,0.217374,105252855.52887,0
+MO.US,D,19850510,000000,0.217374,0.217374,0.212079,0.212079,140083296.98357,0
+MO.US,D,19850513,000000,0.217374,0.217374,0.212079,0.212079,96394947.254069,0
+MO.US,D,19850514,000000,0.212079,0.212079,0.212079,0.212079,142187574.0494,0
+MO.US,D,19850515,000000,0.212079,0.217374,0.212079,0.212079,101625524.47154,0
+MO.US,D,19850516,000000,0.212079,0.217374,0.212079,0.212079,94751625.33361,0
+MO.US,D,19850517,000000,0.217374,0.217374,0.212079,0.217374,131786522.31129,0
+MO.US,D,19850520,000000,0.217374,0.222354,0.217374,0.222354,82707262.097589,0
+MO.US,D,19850521,000000,0.222354,0.222354,0.222354,0.222354,88298570.144042,0
+MO.US,D,19850522,000000,0.222354,0.222354,0.222354,0.222354,52846878.840687,0
+MO.US,D,19850523,000000,0.222354,0.222354,0.222354,0.222354,66093662.886921,0
+MO.US,D,19850524,000000,0.222354,0.222354,0.222354,0.222354,54590401.105658,0
+MO.US,D,19850528,000000,0.222354,0.222354,0.222354,0.222354,48117311.683818,0
+MO.US,D,19850529,000000,0.222354,0.222354,0.222354,0.222354,56333935.877692,0
+MO.US,D,19850530,000000,0.222354,0.222354,0.217374,0.217374,69660878.740377,0
+MO.US,D,19850531,000000,0.217374,0.222354,0.217374,0.217374,73388417.438012,0
+MO.US,D,19850603,000000,0.222354,0.222354,0.217374,0.222354,112046602.10388,0
+MO.US,D,19850604,000000,0.222354,0.222354,0.222354,0.222354,89160309.991369,0
+MO.US,D,19850605,000000,0.222354,0.222354,0.222354,0.222354,119140947.6279,0
+MO.US,D,19850606,000000,0.222354,0.222354,0.222354,0.222354,65131718.526061,0
+MO.US,D,19850607,000000,0.222354,0.222354,0.222354,0.222354,91525087.316272,0
+MO.US,D,19850610,000000,0.227679,0.227679,0.222354,0.227679,81745318.778985,0
+MO.US,D,19850611,000000,0.227679,0.227679,0.222354,0.222354,53387974.041913,0
+MO.US,D,19850612,000000,0.227679,0.227679,0.222354,0.227679,62085557.388026,0
+MO.US,D,19850613,000000,0.222354,0.222354,0.222354,0.222354,55993242.407743,0
+MO.US,D,19850614,000000,0.222354,0.222354,0.222354,0.222354,54389998.332126,0
+MO.US,D,19850617,000000,0.222354,0.227679,0.222354,0.227679,38217284.597875,0
+MO.US,D,19850618,000000,0.227679,0.227679,0.227679,0.227679,44770546.385485,0
+MO.US,D,19850619,000000,0.227679,0.227679,0.227679,0.227679,42566083.566718,0
+MO.US,D,19850620,000000,0.227679,0.227679,0.222354,0.222354,67857235.017994,0
+MO.US,D,19850621,000000,0.222354,0.222354,0.217374,0.222354,208020696.0293,0
+MO.US,D,19850624,000000,0.217374,0.217374,0.217374,0.217374,35932669.216189,0
+MO.US,D,19850625,000000,0.217374,0.217374,0.217374,0.217374,111605703.07814,0
+MO.US,D,19850626,000000,0.217374,0.217374,0.217374,0.217374,34129026.536061,0
+MO.US,D,19850627,000000,0.217374,0.217374,0.217374,0.217374,69941448.668403,0
+MO.US,D,19850628,000000,0.217374,0.217374,0.217374,0.217374,39399679.513858,0
+MO.US,D,19850701,000000,0.222354,0.222354,0.217374,0.222354,46674394.621401,0
+MO.US,D,19850702,000000,0.222354,0.222354,0.222354,0.222354,71845293.777552,0
+MO.US,D,19850703,000000,0.222354,0.222354,0.222354,0.222354,42786527.86831,0
+MO.US,D,19850705,000000,0.222354,0.222354,0.222354,0.222354,72707038.836157,0
+MO.US,D,19850708,000000,0.222354,0.222354,0.217374,0.222354,75031749.781025,0
+MO.US,D,19850709,000000,0.217374,0.222354,0.217374,0.217374,72426476.203918,0
+MO.US,D,19850710,000000,0.222354,0.222354,0.217374,0.217374,43908801.32688,0
+MO.US,D,19850711,000000,0.217374,0.217374,0.217374,0.217374,110383231.35958,0
+MO.US,D,19850712,000000,0.217374,0.217374,0.212079,0.212079,112687882.01579,0
+MO.US,D,19850715,000000,0.217374,0.217374,0.212079,0.212079,119682040.74462,0
+MO.US,D,19850716,000000,0.217374,0.217374,0.212079,0.217374,117056733.9775,0
+MO.US,D,19850717,000000,0.217374,0.222354,0.217374,0.217374,126275379.33482,0
+MO.US,D,19850718,000000,0.217374,0.217374,0.217374,0.217374,102767842.58494,0
+MO.US,D,19850719,000000,0.217374,0.227679,0.217374,0.217374,152067538.76218,0
+MO.US,D,19850722,000000,0.217374,0.222354,0.217374,0.217374,54410037.775674,0
+MO.US,D,19850723,000000,0.217374,0.217374,0.212079,0.217374,119080823.04373,0
+MO.US,D,19850724,000000,0.217374,0.217374,0.212079,0.212079,106876141.13255,0
+MO.US,D,19850725,000000,0.212079,0.212079,0.212079,0.212079,63227872.374656,0
+MO.US,D,19850726,000000,0.212079,0.212079,0.212079,0.212079,83208275.284951,0
+MO.US,D,19850729,000000,0.212079,0.212079,0.212079,0.212079,64951346.858035,0
+MO.US,D,19850730,000000,0.212079,0.212079,0.212079,0.212079,74570807.142719,0
+MO.US,D,19850731,000000,0.212079,0.217374,0.212079,0.212079,67797107.307049,0
+MO.US,D,19850801,000000,0.217374,0.217374,0.217374,0.217374,112928382.43701,0
+MO.US,D,19850802,000000,0.217374,0.217374,0.217374,0.217374,49039174.030814,0
+MO.US,D,19850805,000000,0.217374,0.217374,0.217374,0.217374,51724607.466627,0
+MO.US,D,19850806,000000,0.217374,0.217374,0.217374,0.217374,68518568.965023,0
+MO.US,D,19850807,000000,0.217374,0.217374,0.217374,0.217374,27054715.244305,0
+MO.US,D,19850808,000000,0.217374,0.217374,0.212079,0.217374,56574412.327045,0
+MO.US,D,19850809,000000,0.217374,0.217374,0.217374,0.217374,57776844.602068,0
+MO.US,D,19850812,000000,0.217374,0.217374,0.217374,0.217374,54389998.332126,0
+MO.US,D,19850813,000000,0.217374,0.217374,0.212079,0.212079,68678898.062735,0
+MO.US,D,19850814,000000,0.217374,0.217374,0.212079,0.212079,50181479.637146,0
+MO.US,D,19850815,000000,0.212079,0.212079,0.206936,0.206936,69781124.781969,0
+MO.US,D,19850816,000000,0.206936,0.206936,0.206936,0.206936,84270428.328364,0
+MO.US,D,19850819,000000,0.206936,0.206936,0.206936,0.206936,32285294.546282,0
+MO.US,D,19850820,000000,0.212079,0.212079,0.206936,0.212079,53949102.433156,0
+MO.US,D,19850821,000000,0.212079,0.212079,0.212079,0.212079,51063265.181555,0
+MO.US,D,19850822,000000,0.212079,0.212079,0.206936,0.206936,85693299.6937,0
+MO.US,D,19850823,000000,0.206936,0.212079,0.206936,0.212079,30822339.08257,0
+MO.US,D,19850826,000000,0.212079,0.212079,0.212079,0.212079,55432095.255905,0
+MO.US,D,19850827,000000,0.212079,0.212079,0.212079,0.212079,63508435.006894,0
+MO.US,D,19850828,000000,0.212079,0.212079,0.212079,0.212079,30802295.470001,0
+MO.US,D,19850829,000000,0.212079,0.212079,0.206936,0.206936,31263225.601243,0
+MO.US,D,19850830,000000,0.212079,0.212079,0.206936,0.212079,34509795.766342,0
+MO.US,D,19850903,000000,0.206936,0.212079,0.206936,0.206936,58458231.541966,0
+MO.US,D,19850904,000000,0.206936,0.206936,0.206936,0.206936,49239572.635324,0
+MO.US,D,19850905,000000,0.206936,0.206936,0.206936,0.206936,60823002.613336,0
+MO.US,D,19850906,000000,0.212079,0.212079,0.206936,0.212079,136295639.95529,0
+MO.US,D,19850909,000000,0.212079,0.212079,0.206936,0.206936,140904967.32409,0
+MO.US,D,19850910,000000,0.206936,0.206936,0.206936,0.206936,60442228.171779,0
+MO.US,D,19850911,000000,0.206936,0.206936,0.201697,0.206936,60903162.472043,0
+MO.US,D,19850912,000000,0.206936,0.206936,0.201697,0.201697,70803186.43122,0
+MO.US,D,19850913,000000,0.201697,0.201697,0.196708,0.196708,113008540.2112,0
+MO.US,D,19850916,000000,0.196708,0.201697,0.196708,0.201697,46814680.106541,0
+MO.US,D,19850917,000000,0.201697,0.201697,0.201697,0.201697,67636791.758658,0
+MO.US,D,19850918,000000,0.201697,0.201697,0.201697,0.201697,86194322.261361,0
+MO.US,D,19850919,000000,0.201697,0.201697,0.196708,0.201697,50081289.715188,0
+MO.US,D,19850920,000000,0.201697,0.201697,0.196708,0.196708,52706586.059759,0
+MO.US,D,19850923,000000,0.201697,0.201697,0.201697,0.201697,60121586.652442,0
+MO.US,D,19850924,000000,0.201697,0.201697,0.201697,0.201697,47696461.481928,0
+MO.US,D,19850925,000000,0.201697,0.201697,0.196708,0.196708,65853173.930504,0
+MO.US,D,19850926,000000,0.196708,0.196708,0.196708,0.196708,65312080.813788,0
+MO.US,D,19850930,000000,0.196708,0.196708,0.191422,0.196708,148059422.84073,0
+MO.US,D,19851001,000000,0.196708,0.201697,0.196708,0.201697,126435710.51704,0
+MO.US,D,19851002,000000,0.201697,0.201697,0.196708,0.196708,77115951.966626,0
+MO.US,D,19851003,000000,0.196708,0.196708,0.196708,0.196708,55271777.623003,0
+MO.US,D,19851004,000000,0.196708,0.196708,0.191422,0.191422,56794856.628637,0
+MO.US,D,19851007,000000,0.191422,0.191422,0.191422,0.191422,87717398.140229,0
+MO.US,D,19851008,000000,0.186297,0.191422,0.186297,0.191422,48297672.92929,0
+MO.US,D,19851009,000000,0.191422,0.191422,0.191422,0.191422,45932889.350855,0
+MO.US,D,19851010,000000,0.191422,0.191422,0.186297,0.186297,57095469.126978,0
+MO.US,D,19851011,000000,0.191422,0.191422,0.186297,0.191422,65332125.468614,0
+MO.US,D,19851014,000000,0.191422,0.191422,0.191422,0.191422,27655929.818433,0
+MO.US,D,19851015,000000,0.191422,0.196708,0.191422,0.196708,84090060.82936,0
+MO.US,D,19851016,000000,0.196708,0.196708,0.191422,0.196708,73628901.183153,0
+MO.US,D,19851017,000000,0.196708,0.196708,0.196708,0.196708,125373548.09333,0
+MO.US,D,19851018,000000,0.196708,0.196708,0.196708,0.196708,91986026.827813,0
+MO.US,D,19851021,000000,0.196708,0.196708,0.191422,0.191422,34589953.540537,0
+MO.US,D,19851022,000000,0.191422,0.196708,0.191422,0.196708,46033095.948898,0
+MO.US,D,19851023,000000,0.196708,0.196708,0.191422,0.191422,48518126.61118,0
+MO.US,D,19851024,000000,0.191422,0.191422,0.191422,0.191422,54009220.763803,0
+MO.US,D,19851025,000000,0.191422,0.191422,0.191422,0.191422,57917124.875931,0
+MO.US,D,19851028,000000,0.191422,0.191422,0.191422,0.191422,49580265.063018,0
+MO.US,D,19851029,000000,0.191422,0.196708,0.186297,0.191422,104892130.95341,0
+MO.US,D,19851030,000000,0.191422,0.191422,0.191422,0.191422,56434129.968671,0
+MO.US,D,19851031,000000,0.191422,0.191422,0.191422,0.191422,61704783.988724,0
+MO.US,D,19851101,000000,0.191422,0.191422,0.191422,0.191422,110463404.76759,0
+MO.US,D,19851104,000000,0.191422,0.191422,0.186297,0.191422,110543564.62631,0
+MO.US,D,19851105,000000,0.191422,0.191422,0.191422,0.191422,79200167.701546,0
+MO.US,D,19851106,000000,0.191422,0.191422,0.191422,0.191422,69240023.327211,0
+MO.US,D,19851107,000000,0.191422,0.196708,0.191422,0.196708,117537704.59454,0
+MO.US,D,19851108,000000,0.196708,0.196708,0.196708,0.196708,85392690.322126,0
+MO.US,D,19851111,000000,0.196708,0.196708,0.196708,0.196708,97597376.402325,0
+MO.US,D,19851112,000000,0.201697,0.201697,0.201697,0.201697,121906537.79566,0
+MO.US,D,19851113,000000,0.201697,0.201697,0.196708,0.201697,132868707.50246,0
+MO.US,D,19851114,000000,0.201697,0.201697,0.196708,0.201697,77476684.880124,0
+MO.US,D,19851115,000000,0.196708,0.201697,0.196708,0.196708,121565854.74826,0
+MO.US,D,19851118,000000,0.196708,0.196708,0.196708,0.196708,60742839.627864,0
+MO.US,D,19851119,000000,0.196708,0.196708,0.196708,0.196708,85372650.878577,0
+MO.US,D,19851120,000000,0.201697,0.201697,0.196708,0.196708,82847542.371453,0
+MO.US,D,19851121,000000,0.201697,0.201697,0.196708,0.196708,142989169.5097,0
+MO.US,D,19851122,000000,0.196708,0.201697,0.196708,0.196708,125714244.69005,0
+MO.US,D,19851125,000000,0.196708,0.201697,0.196708,0.196708,85773473.101727,0
+MO.US,D,19851126,000000,0.196708,0.201697,0.196708,0.196708,134091172.9675,0
+MO.US,D,19851127,000000,0.201697,0.206936,0.201697,0.201697,132387742.0967,0
+MO.US,D,19851129,000000,0.206936,0.206936,0.206936,0.206936,68137809.11504,0
+MO.US,D,19851202,000000,0.206936,0.212079,0.206936,0.206936,124632042.82278,0
+MO.US,D,19851203,000000,0.206936,0.206936,0.206936,0.206936,61223816.498443,0
+MO.US,D,19851204,000000,0.206936,0.206936,0.206936,0.206936,90683395.250536,0
+MO.US,D,19851205,000000,0.212079,0.212079,0.206936,0.212079,97998187.160666,0
+MO.US,D,19851206,000000,0.212079,0.212079,0.206936,0.206936,128740362.21551,0
+MO.US,D,19851209,000000,0.206936,0.206936,0.206936,0.206936,220445818.07304,0
+MO.US,D,19851210,000000,0.212079,0.212079,0.212079,0.212079,88278529.658237,0
+MO.US,D,19851211,000000,0.212079,0.212079,0.212079,0.212079,119100866.6563,0
+MO.US,D,19851212,000000,0.212079,0.212079,0.212079,0.212079,97918029.386471,0
+MO.US,D,19851213,000000,0.212079,0.227679,0.212079,0.222354,394798456.26096,0
+MO.US,D,19851216,000000,0.227679,0.232822,0.227679,0.232822,371150578.7864,0
+MO.US,D,19851217,000000,0.232822,0.232822,0.227679,0.227679,145113484.97682,0
+MO.US,D,19851218,000000,0.227679,0.232822,0.227679,0.227679,117617870.70678,0
+MO.US,D,19851219,000000,0.227679,0.227679,0.222354,0.227679,149221783.52444,0
+MO.US,D,19851220,000000,0.227679,0.232822,0.227679,0.227679,204413382.52814,0
+MO.US,D,19851223,000000,0.227679,0.237965,0.227679,0.237965,154732932.75444,0
+MO.US,D,19851224,000000,0.237965,0.237965,0.232822,0.232822,145975210.23257,0
+MO.US,D,19851226,000000,0.232822,0.232822,0.232822,0.232822,31343385.459949,0
+MO.US,D,19851227,000000,0.232822,0.237965,0.232822,0.232822,52205578.083674,0
+MO.US,D,19851230,000000,0.237965,0.237965,0.232822,0.237965,53087363.628083,0
+MO.US,D,19851231,000000,0.237965,0.237965,0.232822,0.232822,46714473.508498,0
+MO.US,D,19860102,000000,0.232822,0.232822,0.232822,0.232822,143750721.51958,0
+MO.US,D,19860103,000000,0.232822,0.232822,0.232822,0.232822,39479836.245798,0
+MO.US,D,19860106,000000,0.237965,0.237965,0.237965,0.237965,82106048.565717,0
+MO.US,D,19860107,000000,0.237965,0.248394,0.237965,0.248394,132848665.9744,0
+MO.US,D,19860108,000000,0.248394,0.248394,0.243136,0.243136,145975210.23257,0
+MO.US,D,19860109,000000,0.243136,0.243136,0.237965,0.243136,157618766.87928,0
+MO.US,D,19860110,000000,0.243136,0.248394,0.243136,0.243136,94771665.819414,0
+MO.US,D,19860113,000000,0.243136,0.243136,0.243136,0.243136,89220435.617804,0
+MO.US,D,19860114,000000,0.248394,0.248394,0.243136,0.243136,97597376.402325,0
+MO.US,D,19860115,000000,0.243136,0.248394,0.243136,0.248394,65272000.884435,0
+MO.US,D,19860116,000000,0.243136,0.243136,0.243136,0.243136,102727752.23302,0
+MO.US,D,19860117,000000,0.243136,0.248394,0.243136,0.243136,126676181.75512,0
+MO.US,D,19860120,000000,0.243136,0.243136,0.243136,0.243136,55953159.351624,0
+MO.US,D,19860121,000000,0.243136,0.243136,0.232822,0.237965,67336184.471594,0
+MO.US,D,19860122,000000,0.237965,0.237965,0.237965,0.237965,70923434.557323,0
+MO.US,D,19860123,000000,0.237965,0.237965,0.237965,0.237965,73087814.31997,0
+MO.US,D,19860124,000000,0.237965,0.243136,0.237965,0.243136,90362743.308647,0
+MO.US,D,19860127,000000,0.243136,0.243136,0.243136,0.243136,69280107.425585,0
+MO.US,D,19860128,000000,0.243136,0.248394,0.243136,0.248394,88599179.515617,0
+MO.US,D,19860129,000000,0.248394,0.253517,0.248394,0.253517,169122041.1676,0
+MO.US,D,19860130,000000,0.253517,0.253517,0.248394,0.248394,107978377.23209,0
+MO.US,D,19860131,000000,0.248394,0.253517,0.248394,0.253517,53287767.44387,0
+MO.US,D,19860203,000000,0.253517,0.25867,0.248394,0.25867,108299011.45563,0
+MO.US,D,19860204,000000,0.25867,0.25867,0.253517,0.25867,96274701.212478,0
+MO.US,D,19860205,000000,0.25867,0.25867,0.253517,0.253517,81544914.963198,0
+MO.US,D,19860206,000000,0.253517,0.25867,0.253517,0.25867,53167517.233258,0
+MO.US,D,19860207,000000,0.253517,0.25867,0.248394,0.253517,71103798.92956,0
+MO.US,D,19860210,000000,0.253517,0.25867,0.253517,0.25867,57696689.954637,0
+MO.US,D,19860211,000000,0.25867,0.25867,0.25867,0.25867,67917354.390896,0
+MO.US,D,19860212,000000,0.25867,0.25867,0.25867,0.25867,83468802.642662,0
+MO.US,D,19860213,000000,0.25867,0.263736,0.25867,0.25867,78699156.598694,0
+MO.US,D,19860214,000000,0.263736,0.263736,0.25867,0.263736,67316142.943534,0
+MO.US,D,19860218,000000,0.263736,0.26908,0.25867,0.26908,138339776.80311,0
+MO.US,D,19860219,000000,0.26908,0.26908,0.263736,0.263736,87837645.224076,0
+MO.US,D,19860220,000000,0.263736,0.26908,0.263736,0.26908,84490868.460934,0
+MO.US,D,19860221,000000,0.26908,0.26908,0.263736,0.26908,154772997.04996,0
+MO.US,D,19860224,000000,0.263736,0.26908,0.263736,0.26908,70462500.257058,0
+MO.US,D,19860225,000000,0.26908,0.26908,0.263736,0.263736,78138026.122942,0
+MO.US,D,19860226,000000,0.263736,0.26908,0.25867,0.263736,127097037.16828,0
+MO.US,D,19860227,000000,0.26908,0.279375,0.263736,0.279375,214433657.74019,0
+MO.US,D,19860228,000000,0.279375,0.279375,0.274232,0.274232,92406883.283234,0
+MO.US,D,19860303,000000,0.274232,0.274232,0.274232,0.274232,72947522.581297,0
+MO.US,D,19860304,000000,0.274232,0.279375,0.274232,0.274232,97757703.415525,0
+MO.US,D,19860305,000000,0.274232,0.274232,0.26908,0.274232,100543339.28036,0
+MO.US,D,19860306,000000,0.274232,0.274232,0.274232,0.274232,100743739.96938,0
+MO.US,D,19860307,000000,0.274232,0.274232,0.274232,0.274232,157338199.03577,0
+MO.US,D,19860310,000000,0.274232,0.284536,0.274232,0.279375,180905866.62336,0
+MO.US,D,19860311,000000,0.279375,0.294918,0.279375,0.289775,121425573.43214,0
+MO.US,D,19860312,000000,0.289775,0.294918,0.289775,0.289775,137718529.03897,0
+MO.US,D,19860313,000000,0.289775,0.305338,0.289775,0.305338,306620090.4683,0
+MO.US,D,19860314,000000,0.305338,0.315508,0.305338,0.315508,222449881.24504,0
+MO.US,D,19860317,000000,0.310471,0.315508,0.305338,0.310471,93128341.814443,0
+MO.US,D,19860318,000000,0.310471,0.320756,0.310471,0.320756,118359362.428,0
+MO.US,D,19860319,000000,0.320756,0.320756,0.315508,0.320756,104932214.00954,0
+MO.US,D,19860320,000000,0.325966,0.336424,0.320756,0.331166,113890334.09366,0
+MO.US,D,19860321,000000,0.331166,0.336424,0.315508,0.315508,162348320.48683,0
+MO.US,D,19860324,000000,0.325966,0.325966,0.315508,0.325966,117357336.05329,0
+MO.US,D,19860325,000000,0.325966,0.325966,0.315508,0.315508,90823683.862443,0
+MO.US,D,19860326,000000,0.315508,0.315508,0.310471,0.315508,108820076.59361,0
+MO.US,D,19860327,000000,0.315508,0.320756,0.315508,0.315508,130744414.96495,0
+MO.US,D,19860331,000000,0.315508,0.320756,0.310471,0.315508,95633396.286444,0
+MO.US,D,19860401,000000,0.315508,0.315508,0.300137,0.310471,108619669.65105,0
+MO.US,D,19860402,000000,0.310471,0.310471,0.305338,0.305338,128780440.06036,0
+MO.US,D,19860403,000000,0.305338,0.305338,0.289775,0.294918,226457989.8707,0
+MO.US,D,19860404,000000,0.294918,0.294918,0.294918,0.294918,127097037.16828,0
+MO.US,D,19860407,000000,0.294918,0.305338,0.294918,0.300137,87436828.212203,0
+MO.US,D,19860408,000000,0.305338,0.305338,0.305338,0.305338,100122483.86719,0
+MO.US,D,19860409,000000,0.310471,0.331166,0.310471,0.331166,317842807.33566,0
+MO.US,D,19860410,000000,0.331166,0.35191,0.331166,0.346748,347502776.35422,0
+MO.US,D,19860411,000000,0.341529,0.35191,0.341529,0.341529,102206694.39084,0
+MO.US,D,19860414,000000,0.341529,0.346748,0.341529,0.346748,58859028.750986,0
+MO.US,D,19860415,000000,0.341529,0.346748,0.341529,0.341529,37455750.306334,0
+MO.US,D,19860416,000000,0.346748,0.362138,0.346748,0.356919,85542995.007913,0
+MO.US,D,19860417,000000,0.356919,0.367386,0.356919,0.362138,91404848.570469,0
+MO.US,D,19860418,000000,0.362138,0.372682,0.341529,0.367386,109220881.09842,0
+MO.US,D,19860421,000000,0.367386,0.367386,0.362138,0.367386,58558424.590689,0
+MO.US,D,19860422,000000,0.372682,0.372682,0.362138,0.362138,71855317.14722,0
+MO.US,D,19860423,000000,0.362138,0.362138,0.35191,0.356919,71614830.275314,0
+MO.US,D,19860424,000000,0.356919,0.356919,0.35191,0.35191,43548071.540148,0
+MO.US,D,19860425,000000,0.35191,0.35191,0.336424,0.346748,82196234.920857,0
+MO.US,D,19860428,000000,0.336424,0.341529,0.325966,0.336424,92547159.388077,0
+MO.US,D,19860429,000000,0.341529,0.341529,0.325966,0.336424,70171913.212896,0
+MO.US,D,19860430,000000,0.331166,0.336424,0.320756,0.320756,101204678.43867,0
+MO.US,D,19860501,000000,0.320756,0.336424,0.320756,0.331166,135073169.27898,0
+MO.US,D,19860502,000000,0.331166,0.336424,0.331166,0.336424,71795194.647552,0
+MO.US,D,19860505,000000,0.336424,0.336424,0.331166,0.336424,71374345.487918,0
+MO.US,D,19860506,000000,0.336424,0.336424,0.331166,0.336424,41604138.163603,0
+MO.US,D,19860507,000000,0.336424,0.336424,0.325966,0.336424,59750836.622809,0
+MO.US,D,19860508,000000,0.336424,0.341529,0.336424,0.341529,50652437.307078,0
+MO.US,D,19860509,000000,0.341529,0.346748,0.331166,0.346748,60522395.326272,0
+MO.US,D,19860512,000000,0.346748,0.356919,0.346748,0.346748,49099291.319205,0
+MO.US,D,19860513,000000,0.35191,0.35191,0.346748,0.35191,53728658.131564,0
+MO.US,D,19860514,000000,0.35191,0.35191,0.341529,0.35191,81484790.379019,0
+MO.US,D,19860515,000000,0.346748,0.35191,0.336424,0.336424,82957768.170142,0
+MO.US,D,19860516,000000,0.336424,0.336424,0.331166,0.336424,53979165.246373,0
+MO.US,D,19860519,000000,0.331166,0.336424,0.325966,0.325966,41073061.120769,0
+MO.US,D,19860520,000000,0.325966,0.341529,0.325966,0.341529,46864776.109775,0
+MO.US,D,19860521,000000,0.336424,0.341529,0.336424,0.341529,66744974.506537,0
+MO.US,D,19860522,000000,0.341529,0.35191,0.341529,0.346748,77737210.153324,0
+MO.US,D,19860523,000000,0.346748,0.35191,0.346748,0.346748,53287767.44387,0
+MO.US,D,19860527,000000,0.346748,0.362138,0.346748,0.362138,70272114.599663,0
+MO.US,D,19860528,000000,0.362138,0.372682,0.362138,0.367386,101204678.43867,0
+MO.US,D,19860529,000000,0.367386,0.372682,0.362138,0.372682,71123838.373109,0
+MO.US,D,19860530,000000,0.367386,0.372682,0.356919,0.367386,76214130.105434,0
+MO.US,D,19860602,000000,0.362138,0.367386,0.356919,0.362138,84631151.861564,0
+MO.US,D,19860603,000000,0.362138,0.362138,0.356919,0.362138,96034215.382827,0
+MO.US,D,19860604,000000,0.362138,0.362138,0.362138,0.362138,51564281.495683,0
+MO.US,D,19860605,000000,0.362138,0.362138,0.356919,0.362138,34770311.659243,0
+MO.US,D,19860606,000000,0.362138,0.362138,0.362138,0.362138,39850589.402199,0
+MO.US,D,19860609,000000,0.362138,0.362138,0.356919,0.356919,56584434.654458,0
+MO.US,D,19860610,000000,0.356919,0.356919,0.35191,0.356919,51884933.437572,0
+MO.US,D,19860611,000000,0.362138,0.367386,0.356919,0.367386,63919267.050392,0
+MO.US,D,19860612,000000,0.367386,0.367386,0.362138,0.362138,38046948.806581,0
+MO.US,D,19860613,000000,0.362138,0.372682,0.362138,0.372682,116235073.01726,0
+MO.US,D,19860616,000000,0.372682,0.372682,0.362138,0.362138,70552684.527688,0
+MO.US,D,19860617,000000,0.367386,0.367386,0.362138,0.367386,81995825.893794,0
+MO.US,D,19860618,000000,0.367386,0.367386,0.362138,0.367386,43688359.1098,0
+MO.US,D,19860619,000000,0.367386,0.367386,0.362138,0.362138,54430079.303735,0
+MO.US,D,19860620,000000,0.362138,0.377585,0.362138,0.377585,223251496.50819,0
+MO.US,D,19860623,000000,0.372682,0.382881,0.372682,0.382881,102507300.63564,0
+MO.US,D,19860624,000000,0.382881,0.393177,0.382881,0.393177,143289794.5151,0
+MO.US,D,19860625,000000,0.393177,0.403605,0.393177,0.393177,165334366.42099,0
+MO.US,D,19860626,000000,0.3983,0.3983,0.393177,0.3983,67977471.679287,0
+MO.US,D,19860627,000000,0.3983,0.408585,0.3983,0.403605,84671233.875428,0
+MO.US,D,19860630,000000,0.403605,0.408585,0.403605,0.403605,61784954.269984,0
+MO.US,D,19860701,000000,0.403605,0.403605,0.3983,0.3983,63949327.779098,0
+MO.US,D,19860702,000000,0.3983,0.413977,0.3983,0.408585,67496497.935474,0
+MO.US,D,19860703,000000,0.408585,0.413977,0.408585,0.408585,53919035.450917,0
+MO.US,D,19860707,000000,0.3983,0.403605,0.382881,0.382881,122247225.01208,0
+MO.US,D,19860708,000000,0.377585,0.388062,0.372682,0.388062,161927473.4117,0
+MO.US,D,19860709,000000,0.388062,0.3983,0.388062,0.3983,146596461.12349,0
+MO.US,D,19860710,000000,0.403605,0.403605,0.388062,0.3983,131265471.76489,0
+MO.US,D,19860711,000000,0.3983,0.3983,0.393177,0.3983,62396188.044758,0
+MO.US,D,19860714,000000,0.393177,0.393177,0.388062,0.388062,71214019.516973,0
+MO.US,D,19860715,000000,0.388062,0.393177,0.382881,0.382881,156616731.12425,0
+MO.US,D,19860716,000000,0.388062,0.393177,0.382881,0.393177,89641281.650672,0
+MO.US,D,19860717,000000,0.393177,0.393177,0.382881,0.382881,78348444.970354,0
+MO.US,D,19860718,000000,0.382881,0.388062,0.377585,0.382881,96445046.38407,0
+MO.US,D,19860721,000000,0.382881,0.388062,0.377585,0.388062,49159415.903384,0
+MO.US,D,19860722,000000,0.382881,0.393177,0.382881,0.393177,52506184.328482,0
+MO.US,D,19860723,000000,0.393177,0.3983,0.382881,0.382881,81174162.849053,0
+MO.US,D,19860724,000000,0.388062,0.393177,0.388062,0.393177,108218862.01947,0
+MO.US,D,19860725,000000,0.393177,0.3983,0.393177,0.393177,43447863.89985,0
+MO.US,D,19860728,000000,0.393177,0.3983,0.388062,0.393177,72666960.991314,0
+MO.US,D,19860729,000000,0.393177,0.393177,0.388062,0.388062,76073852.958336,0
+MO.US,D,19860730,000000,0.388062,0.388062,0.372682,0.388062,111224944.27041,0
+MO.US,D,19860731,000000,0.388062,0.393177,0.382881,0.388062,54901024.466603,0
+MO.US,D,19860801,000000,0.388062,0.388062,0.377585,0.382881,31854423.059234,0
+MO.US,D,19860804,000000,0.377585,0.388062,0.372682,0.388062,77206135.195,0
+MO.US,D,19860805,000000,0.388062,0.388062,0.377585,0.377585,46614271.079477,0
+MO.US,D,19860806,000000,0.377585,0.377585,0.367386,0.372682,70282131.715798,0
+MO.US,D,19860807,000000,0.372682,0.377585,0.372682,0.377585,69129805.866564,0
+MO.US,D,19860808,000000,0.377585,0.377585,0.372682,0.377585,49099291.319205,0
+MO.US,D,19860811,000000,0.377585,0.393177,0.377585,0.393177,60792943.969141,0
+MO.US,D,19860812,000000,0.393177,0.393177,0.388062,0.393177,72135880.821714,0
+MO.US,D,19860813,000000,0.393177,0.393177,0.388062,0.393177,64189812.566494,0
+MO.US,D,19860814,000000,0.393177,0.3983,0.388062,0.393177,55001235.233667,0
+MO.US,D,19860815,000000,0.393177,0.3983,0.382881,0.393177,47826722.555146,0
+MO.US,D,19860818,000000,0.393177,0.3983,0.393177,0.3983,40531976.342096,0
+MO.US,D,19860819,000000,0.3983,0.3983,0.393177,0.3983,59680690.753472,0
+MO.US,D,19860820,000000,0.3983,0.408585,0.3983,0.408585,119241145.88791,0
+MO.US,D,19860821,000000,0.408585,0.419168,0.403605,0.413977,133269528.68335,0
+MO.US,D,19860822,000000,0.408585,0.413977,0.408585,0.408585,43758491.429816,0
+MO.US,D,19860825,000000,0.408585,0.413977,0.403605,0.408585,64350139.579695,0
+MO.US,D,19860826,000000,0.408585,0.419168,0.408585,0.413977,77436600.781749,0
+MO.US,D,19860827,000000,0.413977,0.413977,0.408585,0.408585,56714698.854441,0
+MO.US,D,19860828,000000,0.408585,0.408585,0.403605,0.408585,53247681.260985,0
+MO.US,D,19860829,000000,0.408585,0.413977,0.403605,0.408585,36664145.905789,0
+MO.US,D,19860902,000000,0.408585,0.413977,0.3983,0.403605,60582514.699175,0
+MO.US,D,19860903,000000,0.403605,0.403605,0.3983,0.3983,54289787.565062,0
+MO.US,D,19860904,000000,0.3983,0.403605,0.3983,0.403605,61815013.956435,0
+MO.US,D,19860905,000000,0.403605,0.403605,0.393177,0.3983,78669096.912243,0
+MO.US,D,19860908,000000,0.388062,0.393177,0.377585,0.382881,117237095.22297,0
+MO.US,D,19860909,000000,0.382881,0.388062,0.382881,0.382881,148299914.92392,0
+MO.US,D,19860910,000000,0.382881,0.388062,0.382881,0.382881,84851602.416688,0
+MO.US,D,19860911,000000,0.372682,0.377585,0.356919,0.362138,153310048.88204,0
+MO.US,D,19860912,000000,0.362138,0.362138,0.341529,0.35191,265537026.82297,0
+MO.US,D,19860915,000000,0.362138,0.362138,0.35191,0.35191,89240476.103608,0
+MO.US,D,19860916,000000,0.356919,0.356919,0.341529,0.35191,71875363.886556,0
+MO.US,D,19860917,000000,0.35191,0.356919,0.35191,0.35191,73248132.995127,0
+MO.US,D,19860918,000000,0.35191,0.356919,0.346748,0.35191,55291818.108807,0
+MO.US,D,19860919,000000,0.346748,0.35191,0.341529,0.341529,86595123.639403,0
+MO.US,D,19860922,000000,0.346748,0.35191,0.346748,0.35191,83879631.559393,0
+MO.US,D,19860923,000000,0.35191,0.356919,0.35191,0.356919,52977136.787139,0
+MO.US,D,19860924,000000,0.356919,0.367386,0.356919,0.367386,71955520.618497,0
+MO.US,D,19860925,000000,0.367386,0.367386,0.356919,0.356919,57506302.212731,0
+MO.US,D,19860926,000000,0.356919,0.362138,0.35191,0.356919,48788669.000516,0
+MO.US,D,19860929,000000,0.35191,0.356919,0.35191,0.356919,40511931.687272,0
+MO.US,D,19860930,000000,0.35191,0.362138,0.35191,0.356919,71113811.876675,0
+MO.US,D,19861001,000000,0.362138,0.367386,0.356919,0.367386,65943364.454665,0
+MO.US,D,19861002,000000,0.367386,0.367386,0.362138,0.362138,39780449.786394,0
+MO.US,D,19861003,000000,0.362138,0.367386,0.362138,0.362138,61233833.614579,0
+MO.US,D,19861006,000000,0.367386,0.367386,0.362138,0.367386,42686329.60831,0
+MO.US,D,19861007,000000,0.372682,0.382881,0.372682,0.377585,115233034.13548,0
+MO.US,D,19861008,000000,0.377585,0.382881,0.377585,0.382881,62917241.717924,0
+MO.US,D,19861009,000000,0.377585,0.388062,0.377585,0.377585,127257356.88569,0
+MO.US,D,19861010,000000,0.377585,0.382881,0.377585,0.382881,58909133.092263,0
+MO.US,D,19861013,000000,0.377585,0.382881,0.377585,0.382881,27585786.033608,0
+MO.US,D,19861014,000000,0.377585,0.388062,0.377585,0.382881,68618771.394045,0
+MO.US,D,19861015,000000,0.382881,0.388062,0.382881,0.388062,48618321.744414,0
+MO.US,D,19861016,000000,0.388062,0.3983,0.388062,0.393177,88629246.497854,0
+MO.US,D,19861017,000000,0.393177,0.393177,0.388062,0.388062,64279996.837124,0
+MO.US,D,19861020,000000,0.388062,0.388062,0.382881,0.388062,51474100.351818,0
+MO.US,D,19861021,000000,0.388062,0.388062,0.382881,0.382881,48658407.927298,0
+MO.US,D,19861022,000000,0.382881,0.388062,0.382881,0.382881,31313319.519966,0
+MO.US,D,19861023,000000,0.382881,0.393177,0.382881,0.388062,57686660.331438,0
+MO.US,D,19861024,000000,0.393177,0.3983,0.388062,0.393177,56233725.110629,0
+MO.US,D,19861027,000000,0.393177,0.393177,0.388062,0.393177,32455642.844639,0
+MO.US,D,19861028,000000,0.393177,0.3983,0.393177,0.393177,53828866.814117,0
+MO.US,D,19861029,000000,0.393177,0.3983,0.393177,0.3983,48157387.444149,0
+MO.US,D,19861030,000000,0.408585,0.408585,0.3983,0.403605,94060217.108553,0
+MO.US,D,19861031,000000,0.403605,0.403605,0.393177,0.3983,57145570.341489,0
+MO.US,D,19861103,000000,0.3983,0.3983,0.393177,0.3983,42295542.219638,0
+MO.US,D,19861104,000000,0.388062,0.393177,0.388062,0.393177,60362074.566605,0
+MO.US,D,19861105,000000,0.388062,0.388062,0.382881,0.388062,87587128.728969,0
+MO.US,D,19861106,000000,0.388062,0.388062,0.382881,0.388062,57185648.186331,0
+MO.US,D,19861107,000000,0.382881,0.388062,0.382881,0.382881,40812541.058845,0
+MO.US,D,19861110,000000,0.382881,0.388062,0.377585,0.382881,41604138.163603,0
+MO.US,D,19861111,000000,0.388062,0.388062,0.382881,0.382881,31483670.945089,0
+MO.US,D,19861112,000000,0.382881,0.388062,0.377585,0.382881,60271890.295975,0
+MO.US,D,19861113,000000,0.382881,0.382881,0.367386,0.372682,67075653.987117,0
+MO.US,D,19861114,000000,0.372682,0.377585,0.367386,0.377585,61574530.211294,0
+MO.US,D,19861117,000000,0.372682,0.377585,0.372682,0.372682,67185873.532274,0
+MO.US,D,19861118,000000,0.372682,0.372682,0.362138,0.362138,82015865.337342,0
+MO.US,D,19861119,000000,0.362138,0.372682,0.362138,0.367386,75332345.603281,0
+MO.US,D,19861120,000000,0.377585,0.377585,0.372682,0.377585,64189812.566494,0
+MO.US,D,19861121,000000,0.377585,0.382881,0.377585,0.382881,118239128.89348,0
+MO.US,D,19861124,000000,0.382881,0.388062,0.377585,0.382881,65963409.109491,0
+MO.US,D,19861125,000000,0.388062,0.388062,0.382881,0.388062,68879299.794011,0
+MO.US,D,19861126,000000,0.382881,0.408585,0.382881,0.408585,140283713.30642,0
+MO.US,D,19861128,000000,0.403605,0.408585,0.403605,0.403605,37054935.378972,0
+MO.US,D,19861201,000000,0.3983,0.403605,0.393177,0.3983,61223816.498443,0
+MO.US,D,19861202,000000,0.403605,0.413977,0.403605,0.408585,128259398.89425,0
+MO.US,D,19861203,000000,0.408585,0.413977,0.403605,0.408585,100202644.76816,0
+MO.US,D,19861204,000000,0.408585,0.408585,0.403605,0.408585,73017662.197101,0
+MO.US,D,19861205,000000,0.403605,0.408585,0.403605,0.408585,73478598.581876,0
+MO.US,D,19861208,000000,0.408585,0.408585,0.403605,0.408585,93018119.14252,0
+MO.US,D,19861209,000000,0.408585,0.408585,0.403605,0.408585,108218862.01947,0
+MO.US,D,19861210,000000,0.408585,0.413977,0.403605,0.413977,85643198.47919,0
+MO.US,D,19861211,000000,0.413977,0.413977,0.408585,0.413977,88148273.796297,0
+MO.US,D,19861212,000000,0.408585,0.413977,0.408585,0.408585,57756804.116263,0
+MO.US,D,19861215,000000,0.403605,0.408585,0.403605,0.408585,64550547.564503,0
+MO.US,D,19861216,000000,0.408585,0.413977,0.403605,0.408585,84841581.13153,0
+MO.US,D,19861217,000000,0.403605,0.408585,0.403605,0.403605,39129136.082266,0
+MO.US,D,19861218,000000,0.403605,0.403605,0.3983,0.3983,54570360.619853,0
+MO.US,D,19861219,000000,0.403605,0.408585,0.3983,0.3983,114231021.31007,0
+MO.US,D,19861222,000000,0.403605,0.403605,0.3983,0.403605,62756920.958256,0
+MO.US,D,19861223,000000,0.403605,0.403605,0.3983,0.3983,55642528.694893,0
+MO.US,D,19861224,000000,0.3983,0.403605,0.3983,0.403605,27645908.533276,0
+MO.US,D,19861226,000000,0.403605,0.403605,0.3983,0.3983,14349020.145766,0
+MO.US,D,19861229,000000,0.3983,0.403605,0.3983,0.3983,31473651.744443,0
+MO.US,D,19861230,000000,0.3983,0.3983,0.393177,0.393177,57736764.672714,0
+MO.US,D,19861231,000000,0.393177,0.3983,0.393177,0.393177,48407900.812491,0
+MO.US,D,19870102,000000,0.3983,0.403605,0.3983,0.403605,44229452.226514,0
+MO.US,D,19870105,000000,0.403605,0.413977,0.403605,0.413977,124251287.14183,0
+MO.US,D,19870106,000000,0.413977,0.419168,0.408585,0.413977,126255337.80676,0
+MO.US,D,19870107,000000,0.408585,0.419168,0.408585,0.419168,83388637.572679,0
+MO.US,D,19870108,000000,0.419168,0.424272,0.413977,0.424272,103208721.80782,0
+MO.US,D,19870109,000000,0.424272,0.424272,0.419168,0.419168,82426696.338585,0
+MO.US,D,19870112,000000,0.424272,0.429425,0.419168,0.424272,157318150.21191,0
+MO.US,D,19870113,000000,0.424272,0.434452,0.424272,0.434452,104210750.26705,0
+MO.US,D,19870114,000000,0.434452,0.434452,0.429425,0.434452,126255337.80676,0
+MO.US,D,19870115,000000,0.434452,0.439748,0.429425,0.434452,127257356.88569,0
+MO.US,D,19870116,000000,0.434452,0.439748,0.434452,0.439748,153310048.88204,0
+MO.US,D,19870119,000000,0.434452,0.450043,0.434452,0.450043,94140389.474324,0
+MO.US,D,19870120,000000,0.45533,0.45533,0.445112,0.450043,136275600.51174,0
+MO.US,D,19870121,000000,0.445112,0.45533,0.445112,0.445112,116235073.01726,0
+MO.US,D,19870122,000000,0.450043,0.45533,0.445112,0.450043,134271537.33974,0
+MO.US,D,19870123,000000,0.45533,0.465692,0.439748,0.445112,248502564.90335,0
+MO.US,D,19870126,000000,0.445112,0.45533,0.439748,0.450043,60702764.909787,0
+MO.US,D,19870127,000000,0.45533,0.465692,0.45533,0.460684,122247225.01208,0
+MO.US,D,19870128,000000,0.465692,0.481456,0.460684,0.476054,174352605.878,0
+MO.US,D,19870129,000000,0.481456,0.501988,0.470787,0.501988,153310048.88204,0
+MO.US,D,19870130,000000,0.496711,0.501988,0.481456,0.481456,230466069.31322,0
+MO.US,D,19870202,000000,0.486542,0.496711,0.481456,0.491338,70332235.01482,0
+MO.US,D,19870203,000000,0.491338,0.496711,0.491338,0.496711,94851822.551354,0
+MO.US,D,19870204,000000,0.481456,0.486542,0.470787,0.476054,226457989.8707,0
+MO.US,D,19870205,000000,0.486542,0.491338,0.476054,0.481456,174352605.878,0
+MO.US,D,19870206,000000,0.481456,0.481456,0.476054,0.476054,58107514.702349,0
+MO.US,D,19870209,000000,0.476054,0.476054,0.470787,0.476054,49991095.022006,0
+MO.US,D,19870210,000000,0.470787,0.476054,0.45533,0.465692,112226965.43386,0
+MO.US,D,19870211,000000,0.465692,0.465692,0.45533,0.460684,94120342.734988,0
+MO.US,D,19870212,000000,0.460684,0.465692,0.45533,0.460684,85993908.02302,0
+MO.US,D,19870213,000000,0.460684,0.470787,0.45533,0.465692,83118089.972066,0
+MO.US,D,19870217,000000,0.481456,0.486542,0.476054,0.486542,103208721.80782,0
+MO.US,D,19870218,000000,0.486542,0.491338,0.486542,0.486542,119241145.88791,0
+MO.US,D,19870219,000000,0.486542,0.486542,0.476054,0.481456,62175738.531889,0
+MO.US,D,19870220,000000,0.476054,0.476054,0.465692,0.465692,103208721.80782,0
+MO.US,D,19870223,000000,0.465692,0.465692,0.45533,0.460684,112226965.43386,0
+MO.US,D,19870224,000000,0.460684,0.470787,0.460684,0.465692,51955069.92661,0
+MO.US,D,19870225,000000,0.470787,0.476054,0.465692,0.470787,72486598.703586,0
+MO.US,D,19870226,000000,0.470787,0.470787,0.460684,0.460684,59309945.935115,0
+MO.US,D,19870227,000000,0.465692,0.465692,0.460684,0.460684,46193417.750821,0
+MO.US,D,19870302,000000,0.460684,0.465692,0.460684,0.465692,53738684.627999,0
+MO.US,D,19870303,000000,0.465692,0.465692,0.460684,0.460684,63598614.066248,0
+MO.US,D,19870304,000000,0.465692,0.481456,0.460684,0.476054,99892015.153679,0
+MO.US,D,19870305,000000,0.481456,0.481456,0.476054,0.476054,67566643.804811,0
+MO.US,D,19870306,000000,0.481456,0.481456,0.470787,0.476054,67917354.390896,0
+MO.US,D,19870309,000000,0.470787,0.476054,0.465692,0.470787,89961941.930604,0
+MO.US,D,19870310,000000,0.465692,0.476054,0.465692,0.476054,52756694.570058,0
+MO.US,D,19870311,000000,0.476054,0.476054,0.465692,0.470787,69009559.824973,0
+MO.US,D,19870312,000000,0.470787,0.476054,0.470787,0.476054,48027130.539954,0
+MO.US,D,19870313,000000,0.470787,0.476054,0.465692,0.470787,47987049.568345,0
+MO.US,D,19870316,000000,0.470787,0.470787,0.465692,0.465692,45812649.562796,0
+MO.US,D,19870317,000000,0.465692,0.470787,0.460684,0.470787,92687451.126749,0
+MO.US,D,19870318,000000,0.470787,0.470787,0.465692,0.470787,78839441.04158,0
+MO.US,D,19870319,000000,0.470787,0.470787,0.465692,0.470787,57245775.897275,0
+MO.US,D,19870320,000000,0.470787,0.476054,0.470787,0.470787,101204678.43867,0
+MO.US,D,19870323,000000,0.470787,0.476054,0.465692,0.470787,146295867.38574,0
+MO.US,D,19870324,000000,0.470787,0.476054,0.470787,0.470787,79751284.187929,0
+MO.US,D,19870325,000000,0.470787,0.486542,0.470787,0.486542,110222906.43088,0
+MO.US,D,19870326,000000,0.491338,0.496711,0.486542,0.486542,84861630.997632,0
+MO.US,D,19870327,000000,0.491338,0.491338,0.481456,0.481456,75402493.557127,0
+MO.US,D,19870330,000000,0.465692,0.470787,0.465692,0.465692,147297889.59144,0
+MO.US,D,19870331,000000,0.470787,0.470787,0.465692,0.470787,79029824.614465,0
+MO.US,D,19870401,000000,0.465692,0.470787,0.460684,0.470787,97487159.983934,0
+MO.US,D,19870402,000000,0.470787,0.491338,0.470787,0.476054,62666728.349584,0
+MO.US,D,19870403,000000,0.486542,0.501988,0.486542,0.501988,145293839.96876,0
+MO.US,D,19870406,000000,0.506882,0.512254,0.501988,0.506882,92998084.910247,0
+MO.US,D,19870407,000000,0.506882,0.506882,0.481456,0.481456,157318150.21191,0
+MO.US,D,19870408,000000,0.486542,0.496711,0.486542,0.496711,149301931.91834,0
+MO.US,D,19870409,000000,0.496711,0.496711,0.481456,0.486542,100202644.76816,0
+MO.US,D,19870410,000000,0.481456,0.491338,0.481456,0.491338,85031964.704415,0
+MO.US,D,19870413,000000,0.486542,0.491338,0.476054,0.481456,66384253.057848,0
+MO.US,D,19870414,000000,0.476054,0.476054,0.460684,0.465692,121245202.80637,0
+MO.US,D,19870415,000000,0.476054,0.476054,0.465692,0.465692,88759502.359796,0
+MO.US,D,19870416,000000,0.470787,0.476054,0.470787,0.470787,108218862.01947,0
+MO.US,D,19870420,000000,0.470787,0.470787,0.465692,0.470787,54800823.079836,0
+MO.US,D,19870421,000000,0.470787,0.491338,0.465692,0.491338,75131941.787494,0
+MO.US,D,19870422,000000,0.486542,0.491338,0.476054,0.476054,81564951.27998,0
+MO.US,D,19870423,000000,0.481456,0.481456,0.470787,0.476054,109220881.09842,0
+MO.US,D,19870424,000000,0.470787,0.470787,0.465692,0.465692,108218862.01947,0
+MO.US,D,19870427,000000,0.45533,0.470787,0.45533,0.460684,108218862.01947,0
+MO.US,D,19870428,000000,0.460684,0.470787,0.460684,0.465692,79200167.701546,0
+MO.US,D,19870429,000000,0.465692,0.465692,0.45533,0.460684,89901821.515447,0
+MO.US,D,19870430,000000,0.460684,0.465692,0.460684,0.460684,104210750.26705,0
+MO.US,D,19870501,000000,0.45533,0.460684,0.450043,0.45533,79540864.298261,0
+MO.US,D,19870504,000000,0.45533,0.460684,0.450043,0.450043,63648717.365269,0
+MO.US,D,19870505,000000,0.45533,0.465692,0.45533,0.465692,86354640.936518,0
+MO.US,D,19870506,000000,0.465692,0.470787,0.465692,0.465692,57836967.101735,0
+MO.US,D,19870507,000000,0.465692,0.465692,0.460684,0.460684,84601084.879326,0
+MO.US,D,19870508,000000,0.465692,0.465692,0.45533,0.460684,61033437.094579,0
+MO.US,D,19870511,000000,0.465692,0.470787,0.445112,0.450043,136275600.51174,0
+MO.US,D,19870512,000000,0.450043,0.45533,0.450043,0.45533,101204678.43867,0
+MO.US,D,19870513,000000,0.460684,0.465692,0.45533,0.460684,85993908.02302,0
+MO.US,D,19870514,000000,0.465692,0.476054,0.465692,0.470787,89250502.600042,0
+MO.US,D,19870515,000000,0.465692,0.470787,0.450043,0.450043,132267487.71706,0
+MO.US,D,19870518,000000,0.45533,0.45533,0.439748,0.450043,99481190.405969,0
+MO.US,D,19870519,000000,0.45533,0.45533,0.439748,0.445112,93909923.887575,0
+MO.US,D,19870520,000000,0.445112,0.450043,0.439748,0.445112,97978148.759372,0
+MO.US,D,19870521,000000,0.450043,0.450043,0.445112,0.450043,63999426.909099,0
+MO.US,D,19870522,000000,0.450043,0.460684,0.450043,0.45533,54971169.293683,0
+MO.US,D,19870526,000000,0.465692,0.470787,0.460684,0.470787,89731469.048067,0
+MO.US,D,19870527,000000,0.476054,0.486542,0.476054,0.481456,115233034.13548,0
+MO.US,D,19870528,000000,0.481456,0.481456,0.470787,0.481456,53207597.16261,0
+MO.US,D,19870529,000000,0.481456,0.481456,0.470787,0.470787,65362185.155065,0
+MO.US,D,19870601,000000,0.476054,0.481456,0.470787,0.476054,55371986.305556,0
+MO.US,D,19870602,000000,0.476054,0.481456,0.470787,0.476054,49620358.541691,0
+MO.US,D,19870603,000000,0.476054,0.481456,0.476054,0.481456,83418705.597172,0
+MO.US,D,19870604,000000,0.481456,0.481456,0.481456,0.481456,50091306.831325,0
+MO.US,D,19870605,000000,0.481456,0.481456,0.481456,0.481456,28176984.533855,0
+MO.US,D,19870608,000000,0.481456,0.491338,0.476054,0.491338,61925236.628358,0
+MO.US,D,19870609,000000,0.491338,0.491338,0.486542,0.491338,92687451.126749,0
+MO.US,D,19870610,000000,0.491338,0.491338,0.481456,0.486542,65021502.107669,0
+MO.US,D,19870611,000000,0.486542,0.486542,0.476054,0.481456,53848904.173155,0
+MO.US,D,19870612,000000,0.486542,0.496711,0.481456,0.491338,82807463.484355,0
+MO.US,D,19870615,000000,0.491338,0.496711,0.491338,0.496711,96154463.508929,0
+MO.US,D,19870616,000000,0.496711,0.501988,0.491338,0.496711,103208721.80782,0
+MO.US,D,19870617,000000,0.501988,0.501988,0.496711,0.501988,98338882.715125,0
+MO.US,D,19870618,000000,0.496711,0.501988,0.496711,0.501988,44289570.557162,0
+MO.US,D,19870619,000000,0.501988,0.501988,0.496711,0.496711,83879631.559393,0
+MO.US,D,19870622,000000,0.501988,0.506882,0.501988,0.501988,89340670.194586,0
+MO.US,D,19870623,000000,0.501988,0.501988,0.496711,0.496711,87446852.624127,0
+MO.US,D,19870624,000000,0.496711,0.501988,0.496711,0.496711,73188011.537714,0
+MO.US,D,19870625,000000,0.496711,0.501988,0.496711,0.501988,45491995.536395,0
+MO.US,D,19870626,000000,0.496711,0.501988,0.496711,0.496711,46303641.465,0
+MO.US,D,19870629,000000,0.496711,0.506882,0.496711,0.506882,39499886.111901,0
+MO.US,D,19870630,000000,0.506882,0.506882,0.496711,0.501988,59921184.921166,0
+MO.US,D,19870701,000000,0.501988,0.501988,0.496711,0.501988,50602339.219333,0
+MO.US,D,19870702,000000,0.501988,0.512254,0.501988,0.506882,94541200.232665,0
+MO.US,D,19870706,000000,0.512254,0.512254,0.501988,0.501988,71103798.92956,0
+MO.US,D,19870707,000000,0.501988,0.506882,0.501988,0.501988,63889199.025898,0
+MO.US,D,19870708,000000,0.501988,0.517531,0.501988,0.517531,76184077.71477,0
+MO.US,D,19870709,000000,0.517531,0.517531,0.506882,0.506882,65692858.382113,0
+MO.US,D,19870710,000000,0.512254,0.512254,0.506882,0.512254,69831231.207756,0
+MO.US,D,19870713,000000,0.517531,0.517531,0.506882,0.512254,63548523.27429,0
+MO.US,D,19870714,000000,0.512254,0.522808,0.512254,0.522808,68398313.543134,0
+MO.US,D,19870715,000000,0.517531,0.522808,0.517531,0.517531,56163585.494824,0
+MO.US,D,19870716,000000,0.532883,0.532883,0.527894,0.532883,168340443.46064,0
+MO.US,D,19870717,000000,0.538256,0.548618,0.532883,0.538256,171346522.58482,0
+MO.US,D,19870720,000000,0.532883,0.538256,0.532883,0.538256,54610442.633717,0
+MO.US,D,19870721,000000,0.538256,0.538256,0.527894,0.532883,91805666.624596,0
+MO.US,D,19870722,000000,0.532883,0.538256,0.532883,0.532883,69530609.329117,0
+MO.US,D,19870723,000000,0.538256,0.538256,0.527894,0.532883,74911504.781689,0
+MO.US,D,19870724,000000,0.532883,0.532883,0.527894,0.532883,51624409.206627,0
+MO.US,D,19870727,000000,0.538256,0.538256,0.532883,0.532883,45201411.619,0
+MO.US,D,19870728,000000,0.532883,0.538256,0.532883,0.532883,55852959.007114,0
+MO.US,D,19870729,000000,0.538256,0.538256,0.532883,0.538256,47215488.780371,0
+MO.US,D,19870730,000000,0.538256,0.548618,0.538256,0.548618,114231021.31007,0
+MO.US,D,19870731,000000,0.548618,0.548618,0.543341,0.548618,47696461.481928,0
+MO.US,D,19870803,000000,0.543341,0.548618,0.543341,0.543341,55933121.992586,0
+MO.US,D,19870804,000000,0.543341,0.543341,0.538256,0.543341,59600531.937021,0
+MO.US,D,19870805,000000,0.543341,0.553703,0.543341,0.548618,59139600.763523,0
+MO.US,D,19870806,000000,0.548618,0.553703,0.548618,0.553703,78508776.152575,0
+MO.US,D,19870807,000000,0.553703,0.558885,0.553703,0.553703,70562701.643824,0
+MO.US,D,19870810,000000,0.553703,0.569246,0.553703,0.564162,99972185.434939,0
+MO.US,D,19870811,000000,0.569246,0.584597,0.564162,0.579608,137277615.42165,0
+MO.US,D,19870812,000000,0.579608,0.584597,0.569246,0.574235,117237095.22297,0
+MO.US,D,19870813,000000,0.574235,0.584597,0.574235,0.584597,107216828.34897,0
+MO.US,D,19870814,000000,0.579608,0.584597,0.574235,0.579608,73408456.881561,0
+MO.US,D,19870817,000000,0.584597,0.584597,0.579608,0.584597,69530609.329117,0
+MO.US,D,19870818,000000,0.579608,0.584597,0.569246,0.574235,99150517.178922,0
+MO.US,D,19870819,000000,0.574235,0.579608,0.574235,0.579608,67145800.898709,0
+MO.US,D,19870820,000000,0.579608,0.595151,0.579608,0.595151,132267487.71706,0
+MO.US,D,19870821,000000,0.595151,0.631228,0.595151,0.621057,171346522.58482,0
+MO.US,D,19870824,000000,0.626046,0.6366,0.621057,0.631228,159522607.81941,0
+MO.US,D,19870825,000000,0.631228,0.677857,0.631228,0.667111,328464253.34711,0
+MO.US,D,19870826,000000,0.677857,0.693208,0.667111,0.682942,243191836.16521,0
+MO.US,D,19870827,000000,0.662026,0.672388,0.657036,0.662026,180164364.47958,0
+MO.US,D,19870828,000000,0.651951,0.651951,0.64159,0.64677,122247225.01208,0
+MO.US,D,19870831,000000,0.64677,0.662026,0.64159,0.657036,114231021.31007,0
+MO.US,D,19870901,000000,0.657036,0.662026,0.6366,0.64159,119241145.88791,0
+MO.US,D,19870902,000000,0.6366,0.64677,0.626046,0.6366,126255337.80676,0
+MO.US,D,19870903,000000,0.64159,0.64677,0.626046,0.6366,104210750.26705,0
+MO.US,D,19870904,000000,0.64159,0.64677,0.631228,0.631228,79530839.886338,0
+MO.US,D,19870908,000000,0.626046,0.631228,0.610791,0.621057,176356654.45843,0
+MO.US,D,19870909,000000,0.621057,0.626046,0.615876,0.621057,169342463.58184,0
+MO.US,D,19870910,000000,0.631228,0.64677,0.631228,0.64159,164332331.70822,0
+MO.US,D,19870911,000000,0.662026,0.667111,0.651951,0.657036,105212774.55727,0
+MO.US,D,19870914,000000,0.667111,0.667111,0.64159,0.651951,98749713.716368,0
+MO.US,D,19870915,000000,0.64677,0.64677,0.6366,0.64159,71684969.891118,0
+MO.US,D,19870916,000000,0.6366,0.64677,0.626046,0.631228,87927824.28343,0
+MO.US,D,19870917,000000,0.631228,0.631228,0.626046,0.626046,83328523.411054,0
+MO.US,D,19870918,000000,0.631228,0.631228,0.621057,0.621057,94080263.847891,0
+MO.US,D,19870921,000000,0.626046,0.631228,0.610791,0.615876,92056169.570384,0
+MO.US,D,19870922,000000,0.615876,0.64677,0.615876,0.64677,91815681.656222,0
+MO.US,D,19870923,000000,0.64677,0.657036,0.64159,0.657036,131265471.76489,0
+MO.US,D,19870924,000000,0.651951,0.657036,0.64677,0.651951,73578810.391195,0
+MO.US,D,19870925,000000,0.64677,0.651951,0.64159,0.651951,76444598.818949,0
+MO.US,D,19870928,000000,0.662026,0.672388,0.657036,0.667111,117237095.22297,0
+MO.US,D,19870929,000000,0.667111,0.667111,0.657036,0.662026,69089733.232999,0
+MO.US,D,19870930,000000,0.662026,0.667111,0.662026,0.667111,70552684.527688,0
+MO.US,D,19871001,000000,0.672388,0.677857,0.667111,0.677857,136045146.3898,0
+MO.US,D,19871002,000000,0.672388,0.677857,0.662026,0.667111,84420722.591598,0
+MO.US,D,19871005,000000,0.667111,0.667111,0.657036,0.657036,64811074.922214,0
+MO.US,D,19871006,000000,0.651951,0.657036,0.631228,0.6366,118389431.49476,0
+MO.US,D,19871007,000000,0.6366,0.64159,0.631228,0.64159,95853856.221865,0
+MO.US,D,19871008,000000,0.64159,0.64159,0.631228,0.631228,88969928.502995,0
+MO.US,D,19871009,000000,0.631228,0.6366,0.615876,0.615876,62556510.888937,0
+MO.US,D,19871012,000000,0.621057,0.621057,0.610791,0.615876,86294514.267828,0
+MO.US,D,19871013,000000,0.626046,0.64677,0.621057,0.64159,87246446.723828,0
+MO.US,D,19871014,000000,0.631228,0.6366,0.610791,0.621057,117557745.08034,0
+MO.US,D,19871015,000000,0.610791,0.615876,0.589683,0.595151,187038256.32172,0
+MO.US,D,19871016,000000,0.600333,0.600333,0.569246,0.574235,224704442.15156,0
+MO.US,D,19871019,000000,0.506882,0.558885,0.491338,0.496711,382152845.09864,0
+MO.US,D,19871020,000000,0.532883,0.532883,0.434452,0.501988,314906836.55964,0
+MO.US,D,19871021,000000,0.532883,0.543341,0.517531,0.543341,209403492.67655,0
+MO.US,D,19871022,000000,0.476054,0.527894,0.476054,0.512254,289475423.59509,0
+MO.US,D,19871023,000000,0.506882,0.522808,0.501988,0.506882,119852390.08524,0
+MO.US,D,19871026,000000,0.486542,0.491338,0.470787,0.476054,104942231.12567,0
+MO.US,D,19871027,000000,0.501988,0.501988,0.476054,0.481456,126165159.78966,0
+MO.US,D,19871028,000000,0.465692,0.517531,0.460684,0.481456,148941212.55416,0
+MO.US,D,19871029,000000,0.496711,0.512254,0.491338,0.512254,125273338.36852,0
+MO.US,D,19871030,000000,0.517531,0.532883,0.517531,0.522808,164642961.32269,0
+MO.US,D,19871102,000000,0.522808,0.522808,0.512254,0.522808,66815119.333619,0
+MO.US,D,19871103,000000,0.512254,0.512254,0.486542,0.512254,87997963.899234,0
+MO.US,D,19871104,000000,0.506882,0.522808,0.501988,0.517531,118669989.95798,0
+MO.US,D,19871105,000000,0.512254,0.522808,0.512254,0.522808,122327390.08206,0
+MO.US,D,19871106,000000,0.522808,0.522808,0.506882,0.506882,70542663.242531,0
+MO.US,D,19871109,000000,0.501988,0.501988,0.486542,0.491338,82577002.066627,0
+MO.US,D,19871110,000000,0.481456,0.491338,0.481456,0.486542,98889995.032488,0
+MO.US,D,19871111,000000,0.496711,0.496711,0.481456,0.486542,110112686.88573,0
+MO.US,D,19871112,000000,0.501988,0.506882,0.496711,0.506882,134872751.91387,0
+MO.US,D,19871113,000000,0.501988,0.501988,0.491338,0.501988,60442228.171779,0
+MO.US,D,19871116,000000,0.512254,0.512254,0.496711,0.501988,57646572.064041,0
+MO.US,D,19871117,000000,0.496711,0.496711,0.486542,0.496711,80522838.722371,0
+MO.US,D,19871118,000000,0.496711,0.506882,0.491338,0.501988,88919827.288485,0
+MO.US,D,19871119,000000,0.496711,0.501988,0.491338,0.491338,73017662.197101,0
+MO.US,D,19871120,000000,0.491338,0.506882,0.486542,0.506882,83518902.814918,0
+MO.US,D,19871123,000000,0.496711,0.512254,0.496711,0.512254,105533422.33013,0
+MO.US,D,19871124,000000,0.517531,0.532883,0.512254,0.527894,123289339.65419,0
+MO.US,D,19871125,000000,0.527894,0.527894,0.501988,0.501988,113349222.21635,0
+MO.US,D,19871127,000000,0.501988,0.501988,0.496711,0.496711,54069349.517003,0
+MO.US,D,19871130,000000,0.481456,0.481456,0.470787,0.481456,126004829.6497,0
+MO.US,D,19871201,000000,0.491338,0.496711,0.481456,0.491338,119982643.86267,0
+MO.US,D,19871202,000000,0.491338,0.496711,0.486542,0.491338,55091412.208509,0
+MO.US,D,19871203,000000,0.491338,0.496711,0.481456,0.481456,72306234.331349,0
+MO.US,D,19871204,000000,0.476054,0.481456,0.470787,0.476054,80733269.034593,0
+MO.US,D,19871207,000000,0.476054,0.486542,0.476054,0.486542,59560442.62737,0
+MO.US,D,19871208,000000,0.491338,0.506882,0.486542,0.506882,241788984.44058,0
+MO.US,D,19871209,000000,0.501988,0.522808,0.501988,0.517531,126455742.6648,0
+MO.US,D,19871210,000000,0.506882,0.517531,0.501988,0.501988,120363418.30422,0
+MO.US,D,19871211,000000,0.501988,0.506882,0.491338,0.506882,45662346.96152,0
+MO.US,D,19871214,000000,0.506882,0.522808,0.506882,0.522808,84230342.145479,0
+MO.US,D,19871215,000000,0.522808,0.527894,0.517531,0.522808,89120236.315549,0
+MO.US,D,19871216,000000,0.522808,0.527894,0.517531,0.527894,67406324.087398,0
+MO.US,D,19871217,000000,0.527894,0.532883,0.501988,0.506882,132708378.40475,0
+MO.US,D,19871218,000000,0.512254,0.512254,0.506882,0.506882,165905527.56219,0
+MO.US,D,19871221,000000,0.512254,0.517531,0.506882,0.517531,83228316.813011,0
+MO.US,D,19871222,000000,0.512254,0.512254,0.501988,0.501988,103338987.05006,0
+MO.US,D,19871223,000000,0.506882,0.512254,0.476054,0.506882,57416115.857591,0
+MO.US,D,19871224,000000,0.506882,0.506882,0.501988,0.506882,28417467.23674,0
+MO.US,D,19871228,000000,0.501988,0.501988,0.491338,0.496711,42155254.649987,0
+MO.US,D,19871229,000000,0.496711,0.501988,0.491338,0.491338,38798469.108751,0
+MO.US,D,19871230,000000,0.496711,0.496711,0.491338,0.491338,46233493.511154,0
+MO.US,D,19871231,000000,0.486542,0.491338,0.486542,0.486542,61173710.072655,0
+MO.US,D,19880104,000000,0.486542,0.496711,0.486542,0.496711,95793733.722197,0
+MO.US,D,19880105,000000,0.506882,0.512254,0.501988,0.506882,98378957.433202,0
+MO.US,D,19880106,000000,0.506882,0.506882,0.496711,0.496711,101204678.43867,0
+MO.US,D,19880107,000000,0.496711,0.506882,0.491338,0.501988,83398669.280389,0
+MO.US,D,19880108,000000,0.501988,0.506882,0.481456,0.481456,78699156.598694,0
+MO.US,D,19880111,000000,0.486542,0.486542,0.476054,0.486542,93689477.501474,0
+MO.US,D,19880112,000000,0.486542,0.486542,0.476054,0.481456,74490655.622056,0
+MO.US,D,19880113,000000,0.476054,0.486542,0.470787,0.476054,62065516.902222,0
+MO.US,D,19880114,000000,0.481456,0.481456,0.476054,0.481456,45061130.30288,0
+MO.US,D,19880115,000000,0.491338,0.496711,0.486542,0.486542,93929966.457891,0
+MO.US,D,19880118,000000,0.486542,0.486542,0.481456,0.486542,41403732.263305,0
+MO.US,D,19880119,000000,0.486542,0.486542,0.481456,0.481456,53818844.486704,0
+MO.US,D,19880120,000000,0.481456,0.481456,0.460684,0.470787,121245202.80637,0
+MO.US,D,19880121,000000,0.470787,0.470787,0.460684,0.465692,100202644.76816,0
+MO.US,D,19880122,000000,0.470787,0.470787,0.470787,0.470787,47275614.406805,0
+MO.US,D,19880125,000000,0.470787,0.491338,0.470787,0.491338,63458341.088171,0
+MO.US,D,19880126,000000,0.486542,0.491338,0.470787,0.481456,98930071.835075,0
+MO.US,D,19880127,000000,0.481456,0.481456,0.470787,0.470787,69189926.281721,0
+MO.US,D,19880128,000000,0.470787,0.481456,0.470787,0.470787,85252406.921496,0
+MO.US,D,19880129,000000,0.481456,0.496711,0.476054,0.491338,94380879.472997,0
+MO.US,D,19880201,000000,0.501988,0.506882,0.491338,0.496711,116235073.01726,0
+MO.US,D,19880202,000000,0.491338,0.506882,0.491338,0.501988,96244636.31475,0
+MO.US,D,19880203,000000,0.501988,0.501988,0.491338,0.496711,76775259.538932,0
+MO.US,D,19880204,000000,0.496711,0.496711,0.491338,0.491338,56774814.058322,0
+MO.US,D,19880205,000000,0.496711,0.501988,0.491338,0.491338,39349580.383858,0
+MO.US,D,19880208,000000,0.486542,0.491338,0.486542,0.491338,35842489.11458,0
+MO.US,D,19880209,000000,0.491338,0.496711,0.491338,0.496711,52095355.411751,0
+MO.US,D,19880210,000000,0.501988,0.506882,0.496711,0.506882,77256241.620787,0
+MO.US,D,19880211,000000,0.506882,0.512254,0.506882,0.512254,68899344.448836,0
+MO.US,D,19880212,000000,0.512254,0.517531,0.512254,0.512254,66614724.89813,0
+MO.US,D,19880216,000000,0.512254,0.517531,0.512254,0.512254,41233390.21848,0
+MO.US,D,19880217,000000,0.506882,0.512254,0.501988,0.506882,129852605.00863,0
+MO.US,D,19880218,000000,0.506882,0.506882,0.506882,0.506882,56734739.340246,0
+MO.US,D,19880219,000000,0.506882,0.512254,0.501988,0.512254,56444149.169318,0
+MO.US,D,19880222,000000,0.512254,0.522808,0.512254,0.522808,84791480.959275,0
+MO.US,D,19880223,000000,0.522808,0.532883,0.522808,0.527894,95422989.946095,0
+MO.US,D,19880224,000000,0.527894,0.532883,0.522808,0.527894,64490425.064835,0
+MO.US,D,19880225,000000,0.522808,0.527894,0.512254,0.517531,82176191.308287,0
+MO.US,D,19880226,000000,0.517531,0.522808,0.517531,0.522808,41243406.292361,0
+MO.US,D,19880229,000000,0.522808,0.532883,0.522808,0.532883,54880988.14982,0
+MO.US,D,19880301,000000,0.532883,0.538256,0.527894,0.538256,79280336.94055,0
+MO.US,D,19880302,000000,0.543341,0.548618,0.538256,0.538256,66484453.402359,0
+MO.US,D,19880303,000000,0.538256,0.538256,0.527894,0.527894,64069574.862946,0
+MO.US,D,19880304,000000,0.527894,0.532883,0.522808,0.527894,41814566.391314,0
+MO.US,D,19880307,000000,0.522808,0.532883,0.522808,0.527894,42656265.752837,0
+MO.US,D,19880308,000000,0.527894,0.538256,0.527894,0.538256,51043228.864772,0
+MO.US,D,19880309,000000,0.538256,0.548618,0.538256,0.538256,87537032.725735,0
+MO.US,D,19880310,000000,0.543341,0.543341,0.527894,0.532883,63648717.365269,0
+MO.US,D,19880311,000000,0.532883,0.532883,0.517531,0.522808,53848904.173155,0
+MO.US,D,19880314,000000,0.522808,0.527894,0.522808,0.527894,41784500.45133,0
+MO.US,D,19880315,000000,0.527894,0.532883,0.527894,0.527894,32756241.793661,0
+MO.US,D,19880316,000000,0.527894,0.532883,0.522808,0.532883,43367702.998888,0
+MO.US,D,19880317,000000,0.538256,0.538256,0.532883,0.538256,73859370.938923,0
+MO.US,D,19880318,000000,0.538256,0.543341,0.538256,0.538256,121245202.80637,0
+MO.US,D,19880321,000000,0.532883,0.532883,0.527894,0.532883,69811184.46842,0
+MO.US,D,19880322,000000,0.532883,0.532883,0.532883,0.532883,55712679.775505,0
+MO.US,D,19880323,000000,0.532883,0.532883,0.532883,0.532883,47886844.012558,0
+MO.US,D,19880324,000000,0.527894,0.527894,0.522808,0.522808,61464298.159073,0
+MO.US,D,19880325,000000,0.517531,0.522808,0.506882,0.506882,74871415.472038,0
+MO.US,D,19880328,000000,0.506882,0.512254,0.501988,0.506882,60983335.880069,0
+MO.US,D,19880329,000000,0.517531,0.527894,0.517531,0.522808,87005959.851922,0
+MO.US,D,19880330,000000,0.522808,0.527894,0.512254,0.512254,55492216.713318,0
+MO.US,D,19880331,000000,0.512254,0.517531,0.512254,0.512254,67666837.895789,0
+MO.US,D,19880404,000000,0.512254,0.512254,0.506882,0.512254,52195562.009794,0
+MO.US,D,19880405,000000,0.512254,0.517531,0.506882,0.517531,49439985.83141,0
+MO.US,D,19880406,000000,0.517531,0.532883,0.517531,0.532883,80242282.343665,0
+MO.US,D,19880407,000000,0.527894,0.532883,0.527894,0.527894,60612582.723669,0
+MO.US,D,19880408,000000,0.527894,0.527894,0.522808,0.522808,114231021.31007,0
+MO.US,D,19880411,000000,0.527894,0.527894,0.517531,0.522808,68979499.096266,0
+MO.US,D,19880412,000000,0.517531,0.522808,0.512254,0.517531,72486598.703586,0
+MO.US,D,19880413,000000,0.512254,0.517531,0.506882,0.512254,92306673.558426,0
+MO.US,D,19880414,000000,0.506882,0.512254,0.501988,0.501988,83168196.397853,0
+MO.US,D,19880415,000000,0.501988,0.501988,0.491338,0.501988,111224944.27041,0
+MO.US,D,19880418,000000,0.496711,0.501988,0.491338,0.496711,54710652.358527,0
+MO.US,D,19880419,000000,0.501988,0.506882,0.501988,0.501988,62776959.35955,0
+MO.US,D,19880420,000000,0.501988,0.501988,0.491338,0.491338,81625073.779649,0
+MO.US,D,19880421,000000,0.501988,0.506882,0.491338,0.491338,127257356.88569,0
+MO.US,D,19880422,000000,0.496711,0.501988,0.491338,0.496711,73568782.852506,0
+MO.US,D,19880425,000000,0.496711,0.501988,0.496711,0.496711,53067327.3113,0
+MO.US,D,19880426,000000,0.496711,0.501988,0.496711,0.501988,60001348.948894,0
+MO.US,D,19880427,000000,0.501988,0.512254,0.501988,0.512254,63628673.752699,0
+MO.US,D,19880428,000000,0.512254,0.512254,0.506882,0.506882,39720327.286726,0
+MO.US,D,19880429,000000,0.506882,0.512254,0.506882,0.512254,33617983.725499,0
+MO.US,D,19880502,000000,0.512254,0.512254,0.506882,0.512254,50562259.28998,0
+MO.US,D,19880503,000000,0.512254,0.512254,0.501988,0.506882,75091862.900396,0
+MO.US,D,19880504,000000,0.501988,0.506882,0.496711,0.496711,76224151.390592,0
+MO.US,D,19880505,000000,0.491338,0.491338,0.491338,0.491338,66845186.315857,0
+MO.US,D,19880506,000000,0.491338,0.491338,0.470787,0.491338,53528254.315776,0
+MO.US,D,19880509,000000,0.486542,0.491338,0.486542,0.491338,60211770.923072,0
+MO.US,D,19880510,000000,0.486542,0.496711,0.486542,0.491338,74871415.472038,0
+MO.US,D,19880511,000000,0.486542,0.486542,0.481456,0.486542,88258498.552732,0
+MO.US,D,19880512,000000,0.486542,0.491338,0.486542,0.486542,39670231.283493,0
+MO.US,D,19880513,000000,0.491338,0.491338,0.481456,0.481456,90733496.465047,0
+MO.US,D,19880516,000000,0.481456,0.486542,0.476054,0.481456,71825256.418514,0
+MO.US,D,19880517,000000,0.481456,0.486542,0.470787,0.470787,73097836.647382,0
+MO.US,D,19880518,000000,0.470787,0.476054,0.470787,0.476054,74520710.097229,0
+MO.US,D,19880519,000000,0.470787,0.476054,0.470787,0.476054,99942118.4527,0
+MO.US,D,19880520,000000,0.476054,0.476054,0.470787,0.470787,66163810.840768,0
+MO.US,D,19880523,000000,0.470787,0.476054,0.465692,0.465692,30521722.415208,0
+MO.US,D,19880524,000000,0.470787,0.470787,0.465692,0.470787,53568334.24513,0
+MO.US,D,19880525,000000,0.470787,0.476054,0.470787,0.476054,49820759.230712,0
+MO.US,D,19880526,000000,0.470787,0.476054,0.470787,0.470787,54610442.633717,0
+MO.US,D,19880527,000000,0.470787,0.470787,0.460684,0.460684,46363759.795647,0
+MO.US,D,19880531,000000,0.465692,0.481456,0.465692,0.481456,68067658.034427,0
+MO.US,D,19880601,000000,0.481456,0.491338,0.481456,0.491338,80853517.160695,0
+MO.US,D,19880602,000000,0.491338,0.491338,0.486542,0.486542,44540072.460693,0
+MO.US,D,19880603,000000,0.491338,0.501988,0.486542,0.496711,55592431.649403,0
+MO.US,D,19880606,000000,0.496711,0.496711,0.476054,0.486542,76344397.432183,0
+MO.US,D,19880607,000000,0.486542,0.486542,0.476054,0.481456,71244084.414701,0
+MO.US,D,19880608,000000,0.481456,0.496711,0.481456,0.496711,93539170.731175,0
+MO.US,D,19880609,000000,0.496711,0.496711,0.486542,0.491338,87837645.224076,0
+MO.US,D,19880610,000000,0.491338,0.496711,0.481456,0.486542,92256572.343916,0
+MO.US,D,19880613,000000,0.486542,0.491338,0.486542,0.491338,40121138.045067,0
+MO.US,D,19880614,000000,0.486542,0.491338,0.481456,0.481456,391010777.34532,0
+MO.US,D,19880615,000000,0.481456,0.486542,0.481456,0.486542,158300134.01633,0
+MO.US,D,19880616,000000,0.486542,0.486542,0.481456,0.481456,152017431.29414,0
+MO.US,D,19880617,000000,0.481456,0.481456,0.476054,0.481456,175895728.49621,0
+MO.US,D,19880620,000000,0.481456,0.481456,0.481456,0.481456,64841126.270622,0
+MO.US,D,19880621,000000,0.481456,0.486542,0.481456,0.486542,77065850.752116,0
+MO.US,D,19880622,000000,0.496711,0.496711,0.491338,0.491338,109711875.08513,0
+MO.US,D,19880623,000000,0.491338,0.496711,0.491338,0.491338,61464298.159073,0
+MO.US,D,19880624,000000,0.491338,0.501988,0.491338,0.496711,75462619.183562,0
+MO.US,D,19880627,000000,0.496711,0.496711,0.486542,0.486542,44520027.805868,0
+MO.US,D,19880628,000000,0.486542,0.486542,0.486542,0.486542,52405983.983972,0
+MO.US,D,19880629,000000,0.486542,0.486542,0.481456,0.481456,43538055.466268,0
+MO.US,D,19880630,000000,0.486542,0.486542,0.481456,0.486542,73278199.977365,0
+MO.US,D,19880701,000000,0.486542,0.486542,0.481456,0.481456,54660541.763718,0
+MO.US,D,19880705,000000,0.481456,0.486542,0.481456,0.486542,62927259.876316,0
+MO.US,D,19880706,000000,0.486542,0.491338,0.481456,0.486542,72406428.422326,0
+MO.US,D,19880707,000000,0.486542,0.491338,0.481456,0.491338,63007421.819533,0
+MO.US,D,19880708,000000,0.491338,0.496711,0.491338,0.491338,94631380.334273,0
+MO.US,D,19880711,000000,0.496711,0.501988,0.491338,0.501988,92116298.323584,0
+MO.US,D,19880712,000000,0.501988,0.512254,0.501988,0.512254,149382105.32637,0
+MO.US,D,19880713,000000,0.512254,0.522808,0.512254,0.517531,151736872.83092,0
+MO.US,D,19880714,000000,0.517531,0.532883,0.517531,0.527894,147999312.84813,0
+MO.US,D,19880715,000000,0.522808,0.527894,0.517531,0.522808,93459008.787958,0
+MO.US,D,19880718,000000,0.522808,0.527894,0.522808,0.527894,73638925.595076,0
+MO.US,D,19880719,000000,0.527894,0.532883,0.517531,0.517531,80983779.276168,0
+MO.US,D,19880720,000000,0.522808,0.527894,0.517531,0.522808,90102221.162213,0
+MO.US,D,19880721,000000,0.522808,0.522808,0.517531,0.517531,45672368.246676,0
+MO.US,D,19880722,000000,0.517531,0.517531,0.506882,0.512254,72185995.585544,0
+MO.US,D,19880725,000000,0.506882,0.517531,0.506882,0.512254,41844623.993254,0
+MO.US,D,19880726,000000,0.512254,0.522808,0.512254,0.522808,42586127.179289,0
+MO.US,D,19880727,000000,0.522808,0.522808,0.512254,0.512254,53387974.041913,0
+MO.US,D,19880728,000000,0.512254,0.522808,0.512254,0.517531,42045030.935807,0
+MO.US,D,19880729,000000,0.522808,0.532883,0.517531,0.527894,82176191.308287,0
+MO.US,D,19880801,000000,0.532883,0.532883,0.527894,0.527894,50792715.496432,0
+MO.US,D,19880802,000000,0.532883,0.532883,0.527894,0.527894,60772900.35657,0
+MO.US,D,19880803,000000,0.527894,0.532883,0.522808,0.532883,58458231.541966,0
+MO.US,D,19880804,000000,0.538256,0.538256,0.532883,0.532883,67185873.532274,0
+MO.US,D,19880805,000000,0.532883,0.532883,0.532883,0.532883,34850477.771482,0
+MO.US,D,19880808,000000,0.532883,0.532883,0.527894,0.532883,28838314.311863,0
+MO.US,D,19880809,000000,0.532883,0.532883,0.522808,0.527894,67957432.235738,0
+MO.US,D,19880810,000000,0.522808,0.527894,0.512254,0.512254,66935367.459721,0
+MO.US,D,19880811,000000,0.512254,0.517531,0.512254,0.517531,48648387.684397,0
+MO.US,D,19880812,000000,0.517531,0.517531,0.512254,0.517531,39259396.113228,0
+MO.US,D,19880815,000000,0.512254,0.517531,0.512254,0.512254,27565749.716825,0
+MO.US,D,19880816,000000,0.512254,0.527894,0.512254,0.522808,66504492.845908,0
+MO.US,D,19880817,000000,0.522808,0.527894,0.522808,0.522808,50411952.519683,0
+MO.US,D,19880818,000000,0.522808,0.527894,0.522808,0.527894,62446290.301524,0
+MO.US,D,19880819,000000,0.527894,0.527894,0.527894,0.527894,49139379.586601,0
+MO.US,D,19880822,000000,0.527894,0.527894,0.517531,0.522808,43858700.112369,0
+MO.US,D,19880823,000000,0.522808,0.522808,0.517531,0.517531,53778762.472841,0
+MO.US,D,19880824,000000,0.517531,0.532883,0.517531,0.532883,49269641.702073,0
+MO.US,D,19880825,000000,0.527894,0.527894,0.522808,0.527894,41393712.020403,0
+MO.US,D,19880826,000000,0.527894,0.527894,0.522808,0.522808,48257597.168958,0
+MO.US,D,19880829,000000,0.527894,0.532883,0.527894,0.532883,44960928.916115,0
+MO.US,D,19880830,000000,0.532883,0.532883,0.527894,0.527894,37205242.14927,0
+MO.US,D,19880831,000000,0.532883,0.532883,0.527894,0.532883,43016998.666335,0
+MO.US,D,19880901,000000,0.527894,0.527894,0.522808,0.527894,37004840.417994,0
+MO.US,D,19880902,000000,0.527894,0.543341,0.527894,0.543341,83569007.156194,0
+MO.US,D,19880906,000000,0.543341,0.548618,0.543341,0.548618,42095137.361595,0
+MO.US,D,19880907,000000,0.548618,0.553703,0.548618,0.553703,96214584.966342,0
+MO.US,D,19880908,000000,0.553703,0.564162,0.553703,0.558885,120724151.21772,0
+MO.US,D,19880909,000000,0.558885,0.558885,0.548618,0.553703,94060217.108553,0
+MO.US,D,19880912,000000,0.558885,0.564162,0.558885,0.558885,95152432.965184,0
+MO.US,D,19880913,000000,0.553703,0.564162,0.553703,0.564162,85823570.147216,0
+MO.US,D,19880914,000000,0.569246,0.574235,0.564162,0.569246,134922863.55094,0
+MO.US,D,19880915,000000,0.564162,0.569246,0.558885,0.558885,58728773.931301,0
+MO.US,D,19880916,000000,0.558885,0.564162,0.558885,0.558885,87587128.728969,0
+MO.US,D,19880919,000000,0.558885,0.558885,0.553703,0.558885,59700740.619574,0
+MO.US,D,19880920,000000,0.558885,0.558885,0.558885,0.558885,26984572.501735,0
+MO.US,D,19880921,000000,0.558885,0.569246,0.558885,0.564162,49770647.593648,0
+MO.US,D,19880922,000000,0.569246,0.569246,0.564162,0.564162,55402040.780731,0
+MO.US,D,19880923,000000,0.564162,0.564162,0.564162,0.564162,29489634.269524,0
+MO.US,D,19880926,000000,0.564162,0.564162,0.558885,0.564162,31814341.04537,0
+MO.US,D,19880927,000000,0.564162,0.564162,0.558885,0.564162,30000673.953319,0
+MO.US,D,19880928,000000,0.558885,0.564162,0.558885,0.564162,31654016.116681,0
+MO.US,D,19880929,000000,0.564162,0.574235,0.558885,0.569246,126105034.16322,0
+MO.US,D,19880930,000000,0.569246,0.574235,0.564162,0.564162,64941332.868665,0
+MO.US,D,19881003,000000,0.569246,0.569246,0.564162,0.569246,63468357.162052,0
+MO.US,D,19881004,000000,0.569246,0.579608,0.569246,0.574235,90543111.849906,0
+MO.US,D,19881005,000000,0.569246,0.574235,0.569246,0.569246,71975557.977535,0
+MO.US,D,19881006,000000,0.569246,0.569246,0.564162,0.569246,44459914.686497,0
+MO.US,D,19881007,000000,0.574235,0.589683,0.569246,0.589683,150183737.2656,0
+MO.US,D,19881010,000000,0.589683,0.589683,0.584597,0.589683,37305442.493781,0
+MO.US,D,19881011,000000,0.584597,0.589683,0.584597,0.589683,56173599.484194,0
+MO.US,D,19881012,000000,0.584597,0.584597,0.574235,0.579608,66314111.357534,0
+MO.US,D,19881013,000000,0.579608,0.589683,0.574235,0.579608,67616754.399619,0
+MO.US,D,19881014,000000,0.584597,0.584597,0.574235,0.579608,44630259.858089,0
+MO.US,D,19881017,000000,0.584597,0.584597,0.579608,0.584597,69320183.185918,0
+MO.US,D,19881018,000000,0.553703,0.558885,0.548618,0.558885,388856425.12137,0
+MO.US,D,19881019,000000,0.558885,0.558885,0.543341,0.548618,197719857.14275,0
+MO.US,D,19881020,000000,0.553703,0.579608,0.553703,0.579608,278944125.37533,0
+MO.US,D,19881021,000000,0.574235,0.574235,0.569246,0.569246,100443128.5133,0
+MO.US,D,19881024,000000,0.574235,0.579608,0.569246,0.569246,106315012.74131,0
+MO.US,D,19881025,000000,0.569246,0.569246,0.558885,0.558885,109621690.8145,0
+MO.US,D,19881026,000000,0.558885,0.558885,0.553703,0.558885,75923542.019017,0
+MO.US,D,19881027,000000,0.558885,0.558885,0.548618,0.553703,80883572.678125,0
+MO.US,D,19881028,000000,0.558885,0.558885,0.553703,0.553703,42816585.470251,0
+MO.US,D,19881031,000000,0.548618,0.564162,0.548618,0.558885,99952138.695603,0
+MO.US,D,19881101,000000,0.558885,0.564162,0.553703,0.553703,77456650.647852,0
+MO.US,D,19881102,000000,0.558885,0.558885,0.553703,0.558885,50442018.459665,0
+MO.US,D,19881103,000000,0.558885,0.564162,0.558885,0.564162,50361854.431937,0
+MO.US,D,19881104,000000,0.558885,0.564162,0.558885,0.558885,40632169.39082,0
+MO.US,D,19881107,000000,0.553703,0.553703,0.548618,0.553703,48708507.057299,0
+MO.US,D,19881108,000000,0.553703,0.558885,0.548618,0.548618,70963524.909228,0
+MO.US,D,19881109,000000,0.548618,0.553703,0.548618,0.548618,97076323.771414,0
+MO.US,D,19881110,000000,0.548618,0.548618,0.543341,0.543341,64500450.519015,0
+MO.US,D,19881111,000000,0.538256,0.543341,0.532883,0.532883,65722918.068564,0
+MO.US,D,19881114,000000,0.538256,0.538256,0.532883,0.538256,90032082.588664,0
+MO.US,D,19881115,000000,0.543341,0.543341,0.538256,0.538256,51654468.893078,0
+MO.US,D,19881116,000000,0.538256,0.538256,0.527894,0.532883,80031860.369487,0
+MO.US,D,19881117,000000,0.538256,0.538256,0.527894,0.532883,49520147.774627,0
+MO.US,D,19881118,000000,0.538256,0.538256,0.538256,0.538256,53618435.459641,0
+MO.US,D,19881121,000000,0.538256,0.553703,0.538256,0.548618,58979283.130621,0
+MO.US,D,19881122,000000,0.548618,0.558885,0.548618,0.553703,67336184.471594,0
+MO.US,D,19881123,000000,0.553703,0.564162,0.553703,0.564162,42485922.665756,0
+MO.US,D,19881125,000000,0.558885,0.564162,0.558885,0.558885,47395848.983588,0
+MO.US,D,19881128,000000,0.558885,0.564162,0.553703,0.558885,41243406.292361,0
+MO.US,D,19881129,000000,0.558885,0.564162,0.558885,0.558885,61855097.012554,0
+MO.US,D,19881130,000000,0.564162,0.569246,0.564162,0.564162,76645004.719247,0
+MO.US,D,19881201,000000,0.569246,0.569246,0.569246,0.569246,50792715.496432,0
+MO.US,D,19881202,000000,0.564162,0.569246,0.558885,0.564162,53909026.672824,0
+MO.US,D,19881205,000000,0.558885,0.574235,0.558885,0.569246,57566425.754654,0
+MO.US,D,19881206,000000,0.569246,0.579608,0.569246,0.574235,75572836.644208,0
+MO.US,D,19881207,000000,0.574235,0.574235,0.569246,0.574235,52706586.059759,0
+MO.US,D,19881208,000000,0.574235,0.574235,0.574235,0.574235,70292150.916446,0
+MO.US,D,19881209,000000,0.574235,0.579608,0.574235,0.579608,35501794.602375,0
+MO.US,D,19881212,000000,0.579608,0.579608,0.574235,0.574235,45722467.376677,0
+MO.US,D,19881213,000000,0.574235,0.574235,0.569246,0.574235,51774708.681138,0
+MO.US,D,19881214,000000,0.574235,0.579608,0.574235,0.574235,54359930.307632,0
+MO.US,D,19881215,000000,0.574235,0.574235,0.574235,0.574235,117828293.72321,0
+MO.US,D,19881216,000000,0.574235,0.579608,0.574235,0.579608,68328179.138606,0
+MO.US,D,19881219,000000,0.579608,0.589683,0.579608,0.584597,50391913.076133,0
+MO.US,D,19881220,000000,0.589683,0.589683,0.584597,0.584597,74430527.911111,0
+MO.US,D,19881221,000000,0.584597,0.595151,0.579608,0.595151,63438298.517857,0
+MO.US,D,19881222,000000,0.589683,0.595151,0.589683,0.589683,52776732.971351,0
+MO.US,D,19881223,000000,0.595151,0.600333,0.595151,0.600333,54860945.579505,0
+MO.US,D,19881227,000000,0.600333,0.605322,0.595151,0.600333,28577792.165429,0
+MO.US,D,19881228,000000,0.600333,0.600333,0.595151,0.600333,29108869.208263,0
+MO.US,D,19881229,000000,0.600333,0.600333,0.600333,0.600333,38868605.59779,0
+MO.US,D,19881230,000000,0.600333,0.605322,0.600333,0.605322,28998652.789872,0
+MO.US,D,19890103,000000,0.600333,0.600333,0.589683,0.595151,45471960.261868,0
+MO.US,D,19890104,000000,0.600333,0.605322,0.595151,0.605322,64460368.50515,0
+MO.US,D,19890105,000000,0.605322,0.605322,0.600333,0.600333,58398101.74651,0
+MO.US,D,19890106,000000,0.605322,0.605322,0.600333,0.600333,44089161.530097,0
+MO.US,D,19890109,000000,0.595151,0.600333,0.595151,0.595151,89420845.687124,0
+MO.US,D,19890110,000000,0.595151,0.595151,0.595151,0.595151,56865001.455718,0
+MO.US,D,19890111,000000,0.595151,0.600333,0.595151,0.600333,76043785.976098,0
+MO.US,D,19890112,000000,0.600333,0.605322,0.595151,0.605322,92927931.745124,0
+MO.US,D,19890113,000000,0.605322,0.610791,0.600333,0.610791,57315906.132782,0
+MO.US,D,19890116,000000,0.610791,0.610791,0.605322,0.610791,43357687.967263,0
+MO.US,D,19890117,000000,0.605322,0.605322,0.600333,0.600333,57626542.000791,0
+MO.US,D,19890118,000000,0.605322,0.605322,0.600333,0.605322,101946171.20215,0
+MO.US,D,19890119,000000,0.610791,0.610791,0.600333,0.605322,74450561.101127,0
+MO.US,D,19890120,000000,0.600333,0.605322,0.600333,0.605322,66203885.558844,0
+MO.US,D,19890123,000000,0.605322,0.605322,0.605322,0.605322,32435597.147558,0
+MO.US,D,19890124,000000,0.605322,0.621057,0.605322,0.615876,98789788.434445,0
+MO.US,D,19890125,000000,0.621057,0.621057,0.610791,0.610791,106575534.88774,0
+MO.US,D,19890126,000000,0.610791,0.631228,0.610791,0.626046,100272789.59524,0
+MO.US,D,19890127,000000,0.631228,0.64677,0.631228,0.64159,162398432.1239,0
+MO.US,D,19890130,000000,0.64159,0.64159,0.6366,0.64159,41513954.935228,0
+MO.US,D,19890131,000000,0.64159,0.64677,0.6366,0.64677,68027574.978308,0
+MO.US,D,19890201,000000,0.64677,0.64677,0.6366,0.64159,58077452.931386,0
+MO.US,D,19890202,000000,0.64159,0.64159,0.6366,0.64159,48778653.968891,0
+MO.US,D,19890203,000000,0.64159,0.657036,0.64159,0.64677,82005843.009929,0
+MO.US,D,19890206,000000,0.64677,0.651951,0.64159,0.64159,69250045.654624,0
+MO.US,D,19890207,000000,0.64159,0.651951,0.64159,0.651951,82667184.252747,0
+MO.US,D,19890208,000000,0.651951,0.657036,0.651951,0.657036,104872090.46761,0
+MO.US,D,19890209,000000,0.651951,0.657036,0.64159,0.64677,85021948.630535,0
+MO.US,D,19890210,000000,0.64159,0.64159,0.6366,0.6366,87236428.565438,0
+MO.US,D,19890213,000000,0.6366,0.64159,0.631228,0.6366,57436157.38565,0
+MO.US,D,19890214,000000,0.64159,0.64677,0.6366,0.64159,44620237.530676,0
+MO.US,D,19890215,000000,0.6366,0.64159,0.6366,0.64159,79951685.919206,0
+MO.US,D,19890216,000000,0.64677,0.657036,0.64677,0.657036,88388753.372417,0
+MO.US,D,19890217,000000,0.657036,0.662026,0.651951,0.651951,74109873.88471,0
+MO.US,D,19890221,000000,0.657036,0.657036,0.64677,0.651951,66314111.357534,0
+MO.US,D,19890222,000000,0.651951,0.657036,0.64677,0.64677,79951685.919206,0
+MO.US,D,19890223,000000,0.64159,0.64677,0.64159,0.64677,53408006.189675,0
+MO.US,D,19890224,000000,0.64677,0.64677,0.6366,0.64159,71584770.588863,0
+MO.US,D,19890227,000000,0.6366,0.64159,0.6366,0.6366,40972867.02979,0
+MO.US,D,19890228,000000,0.6366,0.64159,0.6366,0.64159,41554039.033604,0
+MO.US,D,19890301,000000,0.64159,0.64677,0.64159,0.64159,82757364.354356,0
+MO.US,D,19890302,000000,0.64159,0.64677,0.64159,0.64677,49309718.504661,0
+MO.US,D,19890303,000000,0.64159,0.64677,0.64159,0.64677,30962614.145157,0
+MO.US,D,19890306,000000,0.651951,0.662026,0.64677,0.657036,73879417.67826,0
+MO.US,D,19890307,000000,0.657036,0.667111,0.657036,0.662026,83368601.255895,0
+MO.US,D,19890308,000000,0.662026,0.682942,0.662026,0.672388,106695777.80257,0
+MO.US,D,19890309,000000,0.677857,0.677857,0.672388,0.677857,126135092.80743,0
+MO.US,D,19890310,000000,0.677857,0.688219,0.672388,0.688219,148800924.98451,0
+MO.US,D,19890313,000000,0.698485,0.71422,0.698485,0.709039,145875020.31062,0
+MO.US,D,19890314,000000,0.71422,0.719402,0.709039,0.709039,156396297.24522,0
+MO.US,D,19890315,000000,0.709039,0.71422,0.709039,0.709039,240957287.60361,0
+MO.US,D,19890316,000000,0.709039,0.719402,0.709039,0.71422,94791704.220708,0
+MO.US,D,19890317,000000,0.693208,0.703762,0.688219,0.698485,147748798.43753,0
+MO.US,D,19890320,000000,0.698485,0.698485,0.682942,0.693208,79490757.872474,0
+MO.US,D,19890321,000000,0.703762,0.703762,0.698485,0.698485,65211886.72281,0
+MO.US,D,19890322,000000,0.698485,0.698485,0.693208,0.698485,63668768.273626,0
+MO.US,D,19890323,000000,0.698485,0.698485,0.688219,0.688219,78809381.355129,0
+MO.US,D,19890327,000000,0.688219,0.693208,0.688219,0.693208,44630259.858089,0
+MO.US,D,19890328,000000,0.703762,0.71422,0.698485,0.71422,102667631.81787,0
+MO.US,D,19890329,000000,0.71422,0.719402,0.709039,0.719402,65602669.942461,0
+MO.US,D,19890330,000000,0.71422,0.719402,0.71422,0.71422,41834601.665841,0
+MO.US,D,19890331,000000,0.71422,0.724487,0.71422,0.719402,54500226.215326,0
+MO.US,D,19890403,000000,0.719402,0.724487,0.71422,0.724487,54921072.248194,0
+MO.US,D,19890404,000000,0.719402,0.724487,0.71422,0.71422,54570360.619853,0
+MO.US,D,19890405,000000,0.71422,0.719402,0.71422,0.71422,35692184.428793,0
+MO.US,D,19890406,000000,0.71422,0.71422,0.709039,0.71422,37325482.979585,0
+MO.US,D,19890407,000000,0.709039,0.71422,0.709039,0.71422,43187338.626651,0
+MO.US,D,19890410,000000,0.71422,0.71422,0.709039,0.709039,47776621.340635,0
+MO.US,D,19890411,000000,0.71422,0.719402,0.709039,0.71422,38327511.43882,0
+MO.US,D,19890412,000000,0.71422,0.719402,0.71422,0.719402,47586234.640984,0
+MO.US,D,19890413,000000,0.71422,0.71422,0.698485,0.703762,118810278.56988,0
+MO.US,D,19890414,000000,0.71422,0.71422,0.709039,0.71422,89100189.576212,0
+MO.US,D,19890417,000000,0.71422,0.71422,0.71422,0.71422,38958788.826164,0
+MO.US,D,19890418,000000,0.724487,0.734656,0.719402,0.729572,84200290.797071,0
+MO.US,D,19890419,000000,0.734656,0.7502,0.734656,0.7502,117347325.19068,0
+MO.US,D,19890420,000000,0.7502,0.7502,0.739742,0.74521,91935928.740069,0
+MO.US,D,19890421,000000,0.74521,0.7502,0.74521,0.7502,81514847.980959,0
+MO.US,D,19890424,000000,0.74521,0.7502,0.74521,0.7502,52305780.512696,0
+MO.US,D,19890425,000000,0.7502,0.755477,0.74521,0.74521,55722694.807131,0
+MO.US,D,19890426,000000,0.7502,0.7502,0.74521,0.7502,34239247.123473,0
+MO.US,D,19890427,000000,0.7502,0.765743,0.7502,0.765743,87026003.464493,0
+MO.US,D,19890428,000000,0.765743,0.765743,0.755477,0.760562,46083197.163409,0
+MO.US,D,19890501,000000,0.755477,0.755477,0.7502,0.755477,34970721.728563,0
+MO.US,D,19890502,000000,0.755477,0.760562,0.74521,0.74521,36193192.404878,0
+MO.US,D,19890503,000000,0.74521,0.755477,0.74521,0.7502,43598171.712404,0
+MO.US,D,19890504,000000,0.7502,0.755477,0.7502,0.755477,27946519.989361,0
+MO.US,D,19890505,000000,0.760562,0.776201,0.760562,0.760562,71705016.630454,0
+MO.US,D,19890508,000000,0.755477,0.760562,0.755477,0.760562,48307693.172193,0
+MO.US,D,19890509,000000,0.765743,0.77102,0.760562,0.77102,45772572.760209,0
+MO.US,D,19890510,000000,0.77102,0.77102,0.765743,0.77102,55011251.307547,0
+MO.US,D,19890511,000000,0.776201,0.776201,0.77102,0.776201,63408232.577873,0
+MO.US,D,19890512,000000,0.786276,0.791457,0.781287,0.791457,105643643.9598,0
+MO.US,D,19890515,000000,0.79683,0.801915,0.791457,0.79683,68618771.394045,0
+MO.US,D,19890516,000000,0.791457,0.79683,0.791457,0.79683,70773126.744769,0
+MO.US,D,19890517,000000,0.79683,0.812469,0.79683,0.812469,114351267.35166,0
+MO.US,D,19890518,000000,0.807288,0.817554,0.807288,0.812469,107527450.66765,0
+MO.US,D,19890519,000000,0.812469,0.817554,0.801915,0.812469,194763870.89505,0
+MO.US,D,19890522,000000,0.817554,0.822735,0.812469,0.817554,86585104.438756,0
+MO.US,D,19890523,000000,0.812469,0.812469,0.807288,0.807288,69931430.510011,0
+MO.US,D,19890524,000000,0.807288,0.822735,0.807288,0.822735,70893367.575084,0
+MO.US,D,19890525,000000,0.822735,0.838086,0.822735,0.838086,127517889.45468,0
+MO.US,D,19890526,000000,0.838086,0.838086,0.833001,0.833001,67386281.517082,0
+MO.US,D,19890530,000000,0.838086,0.838086,0.817554,0.822735,63789004.934921,0
+MO.US,D,19890531,000000,0.82782,0.833001,0.82782,0.833001,57636558.074672,0
+MO.US,D,19890601,000000,0.82782,0.833001,0.82782,0.833001,64590628.536112,0
+MO.US,D,19890602,000000,0.833001,0.84864,0.833001,0.843267,79089946.071877,0
+MO.US,D,19890605,000000,0.84864,0.84864,0.833001,0.833001,79981753.943699,0
+MO.US,D,19890606,000000,0.833001,0.838086,0.833001,0.838086,72727083.490982,0
+MO.US,D,19890607,000000,0.843267,0.85363,0.843267,0.84864,60171684.740187,0
+MO.US,D,19890608,000000,0.85363,0.859098,0.85363,0.85363,91354752.567234,0
+MO.US,D,19890609,000000,0.859098,0.859098,0.84864,0.85363,90072156.264485,0
+MO.US,D,19890612,000000,0.84864,0.84864,0.843267,0.843267,70823224.832513,0
+MO.US,D,19890613,000000,0.838086,0.859098,0.838086,0.85363,104371071.02671,0
+MO.US,D,19890614,000000,0.859098,0.863992,0.85363,0.85363,60091532.177268,0
+MO.US,D,19890615,000000,0.84864,0.84864,0.838086,0.843267,68157838.136036,0
+MO.US,D,19890616,000000,0.838086,0.843267,0.838086,0.838086,109862184.9822,0
+MO.US,D,19890619,000000,0.833001,0.833001,0.822735,0.82782,68929397.881756,0
+MO.US,D,19890620,000000,0.82782,0.82782,0.812469,0.812469,80633075.98587,0
+MO.US,D,19890621,000000,0.817554,0.82782,0.812469,0.822735,67165834.088726,0
+MO.US,D,19890622,000000,0.822735,0.833001,0.822735,0.833001,62967342.932435,0
+MO.US,D,19890623,000000,0.838086,0.859098,0.833001,0.859098,118609881.00762,0
+MO.US,D,19890626,000000,0.859098,0.859098,0.84864,0.84864,46564175.076243,0
+MO.US,D,19890627,000000,0.84864,0.859098,0.84864,0.85363,65081631.903125,0
+MO.US,D,19890628,000000,0.85363,0.863992,0.843267,0.859098,81504827.738057,0
+MO.US,D,19890629,000000,0.859098,0.859098,0.843267,0.843267,80623047.404924,0
+MO.US,D,19890630,000000,0.843267,0.843267,0.822735,0.833001,93839784.271771,0
+MO.US,D,19890703,000000,0.838086,0.838086,0.833001,0.838086,32165045.377924,0
+MO.US,D,19890705,000000,0.838086,0.838086,0.833001,0.838086,46203437.993724,0
+MO.US,D,19890706,000000,0.838086,0.84864,0.838086,0.84864,54089386.876041,0
+MO.US,D,19890707,000000,0.84864,0.859098,0.84864,0.84864,65672815.811797,0
+MO.US,D,19890710,000000,0.85363,0.85363,0.85363,0.85363,39018911.325833,0
+MO.US,D,19890711,000000,0.874354,0.874354,0.863992,0.863992,111555601.86363,0
+MO.US,D,19890712,000000,0.868981,0.874354,0.863992,0.874354,38738344.524573,0
+MO.US,D,19890713,000000,0.874354,0.874354,0.868981,0.868981,65131718.526061,0
+MO.US,D,19890714,000000,0.868981,0.874354,0.859098,0.868981,59410147.32188,0
+MO.US,D,19890717,000000,0.863992,0.868981,0.863992,0.868981,45351717.347042,0
+MO.US,D,19890718,000000,0.868981,0.868981,0.863992,0.868981,41503937.819093,0
+MO.US,D,19890719,000000,0.874354,0.884908,0.874354,0.884908,95823790.281882,0
+MO.US,D,19890720,000000,0.889802,0.894982,0.879535,0.884908,88478937.643046,0
+MO.US,D,19890721,000000,0.879535,0.910717,0.879535,0.905728,111625745.64846,0
+MO.US,D,19890724,000000,0.90026,0.905728,0.90026,0.905728,73398436.638659,0
+MO.US,D,19890725,000000,0.905728,0.910717,0.905728,0.905728,67807128.592207,0
+MO.US,D,19890726,000000,0.905728,0.946793,0.905728,0.946793,109270981.27067,0
+MO.US,D,19890727,000000,0.946793,0.957251,0.941708,0.946793,110172813.55441,0
+MO.US,D,19890728,000000,0.946793,0.946793,0.925973,0.936527,74190049.377246,0
+MO.US,D,19890731,000000,0.936527,0.957251,0.936527,0.957251,52536245.05719,0
+MO.US,D,19890801,000000,0.957251,0.972603,0.957251,0.962241,125123039.93626,0
+MO.US,D,19890802,000000,0.962241,0.983064,0.962241,0.977976,79861508.944363,0
+MO.US,D,19890803,000000,0.977976,0.99352,0.977976,0.98815,70702990.25573,0
+MO.US,D,19890804,000000,0.977976,0.99352,0.967326,0.977976,78929632.607996,0
+MO.US,D,19890807,000000,0.972603,0.972603,0.957251,0.957251,86414763.436186,0
+MO.US,D,19890808,000000,0.962241,0.962241,0.957251,0.962241,78268286.153903,0
+MO.US,D,19890809,000000,0.967326,0.977976,0.962241,0.967326,106986360.67771,0
+MO.US,D,19890810,000000,0.967326,0.99352,0.967326,0.983064,83438741.913956,0
+MO.US,D,19890811,000000,0.99352,0.998411,0.962241,0.962241,177859706.52759,0
+MO.US,D,19890814,000000,0.962241,0.967326,0.946793,0.957251,108449326.56397,0
+MO.US,D,19890815,000000,0.962241,0.962241,0.941708,0.946793,71965545.03042,0
+MO.US,D,19890816,000000,0.951974,0.962241,0.951974,0.957251,62356106.030894,0
+MO.US,D,19890817,000000,0.957251,0.962241,0.946793,0.951974,66534559.828147,0
+MO.US,D,19890818,000000,0.951974,0.951974,0.941708,0.941708,128640156.65972,0
+MO.US,D,19890821,000000,0.946793,0.946793,0.936527,0.936527,93338765.873133,0
+MO.US,D,19890822,000000,0.936527,0.946793,0.925973,0.946793,87246446.723828,0
+MO.US,D,19890823,000000,0.946793,0.951974,0.941708,0.946793,72697019.635509,0
+MO.US,D,19890824,000000,0.946793,0.957251,0.941708,0.957251,105854076.35654,0
+MO.US,D,19890825,000000,0.957251,0.977976,0.957251,0.972603,80963732.536831,0
+MO.US,D,19890828,000000,0.967326,0.972603,0.962241,0.972603,56834939.684756,0
+MO.US,D,19890829,000000,0.972603,0.98815,0.972603,0.983064,96926010.747584,0
+MO.US,D,19890830,000000,0.98815,1.00388,0.972603,0.983064,138900916.65916,0
+MO.US,D,19890831,000000,0.983064,0.98815,0.983064,0.98815,68288102.336019,0
+MO.US,D,19890901,000000,0.983064,0.99352,0.983064,0.99352,59219763.748995,0
+MO.US,D,19890905,000000,0.98815,1.00916,0.98815,1.00388,89480966.102281,0
+MO.US,D,19890906,000000,1.00388,1.00916,0.99352,1.00388,84781460.716373,0
+MO.US,D,19890907,000000,1.00388,1.00388,0.983064,0.98815,62075536.102869,0
+MO.US,D,19890908,000000,0.98815,0.99352,0.972603,0.977976,73208048.896752,0
+MO.US,D,19890911,000000,0.977976,0.983064,0.972603,0.983064,66614724.89813,0
+MO.US,D,19890912,000000,0.977976,0.983064,0.972603,0.972603,58057416.614604,0
+MO.US,D,19890913,000000,0.977976,0.977976,0.957251,0.962241,76474652.251868,0
+MO.US,D,19890914,000000,0.962241,0.962241,0.946793,0.951974,99531279.113415,0
+MO.US,D,19890915,000000,0.951974,0.957251,0.941708,0.946793,128119099.85979,0
+MO.US,D,19890918,000000,0.946793,0.951974,0.941708,0.951974,58017327.304952,0
+MO.US,D,19890919,000000,0.951974,0.967326,0.951974,0.962241,76133967.119962,0
+MO.US,D,19890920,000000,0.962241,0.967326,0.962241,0.962241,74450561.101127,0
+MO.US,D,19890921,000000,0.962241,0.967326,0.957251,0.957251,48127327.757699,0
+MO.US,D,19890922,000000,0.957251,0.957251,0.951974,0.957251,50933006.192849,0
+MO.US,D,19890925,000000,0.951974,0.951974,0.941708,0.946793,73438517.610268,0
+MO.US,D,19890926,000000,0.946793,0.957251,0.946793,0.951974,53377949.62999,0
+MO.US,D,19890927,000000,0.951974,0.977976,0.951974,0.977976,97196566.68624,0
+MO.US,D,19890928,000000,0.977976,1.00916,0.977976,1.00388,136686434.63975,0
+MO.US,D,19890929,000000,1.01425,1.01923,0.99352,0.998411,100863983.92646,0
+MO.US,D,19891002,000000,1.00388,1.01425,1.00388,1.01425,52536245.05719,0
+MO.US,D,19891003,000000,1.01425,1.04504,1.01425,1.04504,118559769.37056,0
+MO.US,D,19891004,000000,1.04504,1.05032,1.03468,1.04015,112908338.82445,0
+MO.US,D,19891005,000000,1.04015,1.07613,1.04015,1.06567,117627888.86517,0
+MO.US,D,19891006,000000,1.07095,1.09186,1.06567,1.08659,129792491.88925,0
+MO.US,D,19891009,000000,1.08659,1.09186,1.07613,1.09186,51474100.351818,0
+MO.US,D,19891010,000000,1.09186,1.09186,1.07613,1.09186,80733269.034593,0
+MO.US,D,19891011,000000,1.09186,1.11259,1.07613,1.09186,75435060.909943,0
+MO.US,D,19891012,000000,1.09186,1.09685,1.07095,1.07613,45301613.005766,0
+MO.US,D,19891013,000000,1.07095,1.07613,0.977976,0.998411,88574120.570318,0
+MO.US,D,19891016,000000,0.977976,1.05032,0.967326,1.05032,200377739.60074,0
+MO.US,D,19891017,000000,1.02921,1.05569,1.01923,1.05032,97727640.602308,0
+MO.US,D,19891018,000000,1.04015,1.05569,1.03468,1.05569,64565572.71758,0
+MO.US,D,19891019,000000,1.06068,1.09186,1.06068,1.08112,93589271.945686,0
+MO.US,D,19891020,000000,1.07613,1.08659,1.07095,1.07613,63303024.196422,0
+MO.US,D,19891023,000000,1.07613,1.07613,1.06567,1.06567,46336209.86007,0
+MO.US,D,19891024,000000,1.07095,1.08112,1.02921,1.08112,77401534.100613,0
+MO.US,D,19891025,000000,1.07095,1.07613,1.05032,1.05569,48480548.094658,0
+MO.US,D,19891026,000000,1.04504,1.05032,1.01425,1.01425,91798143.625504,0
+MO.US,D,19891027,000000,1.01425,1.01923,0.998411,1.00388,82446738.9089,0
+MO.US,D,19891030,000000,1.01923,1.02921,1.01425,1.02451,43089644.906249,0
+MO.US,D,19891031,000000,1.02921,1.04504,1.02451,1.04504,69663381.195465,0
+MO.US,D,19891101,000000,1.04504,1.05032,1.04015,1.05032,47102758.442083,0
+MO.US,D,19891102,000000,1.04504,1.05032,1.02451,1.02921,32949130.948399,0
+MO.US,D,19891103,000000,1.01923,1.04015,1.01923,1.02451,32182585.493152,0
+MO.US,D,19891106,000000,1.01923,1.01923,0.98815,0.98815,63573569.712524,0
+MO.US,D,19891107,000000,0.98815,0.99352,0.967326,0.99352,74014689.915183,0
+MO.US,D,19891108,000000,0.998411,1.01425,0.998411,1.01425,62937280.119218,0
+MO.US,D,19891109,000000,1.01923,1.02921,1.00916,1.01425,47473507.429462,0
+MO.US,D,19891110,000000,1.01923,1.02451,1.01425,1.01923,46128290.340979,0
+MO.US,D,19891113,000000,1.01923,1.02921,1.01425,1.02921,41128178.710263,0
+MO.US,D,19891114,000000,1.01923,1.01923,0.98815,0.98815,58275355.334342,0
+MO.US,D,19891115,000000,0.998411,1.00388,0.983064,0.98815,50747630.656904,0
+MO.US,D,19891116,000000,0.98815,1.00916,0.98815,0.998411,55341928.703616,0
+MO.US,D,19891117,000000,1.00388,1.01923,1.00388,1.00388,51413984.105682,0
+MO.US,D,19891120,000000,1.00388,1.00916,0.98815,1.00388,29261678.433649,0
+MO.US,D,19891121,000000,0.998411,1.00388,0.983064,0.98815,39983363.353056,0
+MO.US,D,19891122,000000,0.98815,1.01923,0.98815,1.00388,54810849.576271,0
+MO.US,D,19891124,000000,1.00916,1.01923,1.00916,1.00916,24213969.085764,0
+MO.US,D,19891127,000000,1.01425,1.01923,1.00388,1.00916,43588151.469502,0
+MO.US,D,19891128,000000,1.00388,1.01425,0.998411,1.00916,41285992.845822,0
+MO.US,D,19891129,000000,1.00388,1.02921,1.00388,1.01923,55572390.121344,0
+MO.US,D,19891130,000000,1.02451,1.03468,1.01923,1.02921,42728918.246282,0
+MO.US,D,19891201,000000,1.03468,1.04504,1.02921,1.04015,80765831.176131,0
+MO.US,D,19891204,000000,1.04504,1.05569,1.04015,1.05032,44357212.929155,0
+MO.US,D,19891205,000000,1.05032,1.05569,1.04015,1.04015,45081174.957706,0
+MO.US,D,19891206,000000,1.03468,1.04015,1.02451,1.02451,26911922.092801,0
+MO.US,D,19891207,000000,1.02451,1.03468,1.01425,1.02921,35186167.373512,0
+MO.US,D,19891208,000000,1.03468,1.03468,1.02921,1.03468,25155868.791799,0
+MO.US,D,19891211,000000,1.03468,1.04015,1.02451,1.04015,35191169.15692,0
+MO.US,D,19891212,000000,1.04015,1.05032,1.03468,1.04504,43107174.598923,0
+MO.US,D,19891213,000000,1.05032,1.06068,1.04504,1.05569,40892696.748531,0
+MO.US,D,19891214,000000,1.04504,1.05032,1.04015,1.04015,38119590.877473,0
+MO.US,D,19891215,000000,1.04504,1.04504,1.02921,1.03468,74588347.257946,0
+MO.US,D,19891218,000000,1.02921,1.04015,1.00388,1.01923,37984316.556039,0
+MO.US,D,19891219,000000,1.00916,1.01425,0.98815,0.98815,69523100.9216,0
+MO.US,D,19891220,000000,0.99352,1.00388,0.977976,0.983064,55880508.94269,0
+MO.US,D,19891221,000000,0.983064,0.99352,0.967326,0.977976,69951468.911305,0
+MO.US,D,19891222,000000,0.977976,0.98815,0.977976,0.983064,42240421.503378,0
+MO.US,D,19891226,000000,0.98815,0.99352,0.977976,0.977976,19704852.484019,0
+MO.US,D,19891227,000000,0.98815,0.99352,0.983064,0.98815,51103347.195418,0
+MO.US,D,19891228,000000,0.98815,1.00916,0.983064,1.00916,50339307.322024,0
+MO.US,D,19891229,000000,1.00916,1.02451,1.00916,1.01923,41145709.445193,0
+MO.US,D,19900102,000000,1.01923,1.04504,1.00388,1.04504,54354927.481968,0
+MO.US,D,19900103,000000,1.05569,1.07095,1.04504,1.06068,60472297.238528,0
+MO.US,D,19900104,000000,1.06068,1.06567,1.01923,1.02451,84004888.764692,0
+MO.US,D,19900105,000000,1.02451,1.04015,1.00916,1.03468,78345948.768798,0
+MO.US,D,19900108,000000,1.00388,1.00916,0.99352,1.00388,83093044.576087,0
+MO.US,D,19900109,000000,1.00388,1.00916,0.98815,0.98815,53986679.907422,0
+MO.US,D,19900110,000000,0.977976,0.98815,0.967326,0.972603,84505897.783032,0
+MO.US,D,19900111,000000,0.977976,0.98815,0.977976,0.977976,51809779.531296,0
+MO.US,D,19900112,000000,0.967326,0.972603,0.941708,0.951974,109311063.28454,0
+MO.US,D,19900115,000000,0.951974,0.957251,0.931441,0.936527,83766897.052085,0
+MO.US,D,19900116,000000,0.936527,0.977976,0.925973,0.967326,99072864.986579,0
+MO.US,D,19900117,000000,0.967326,0.967326,0.936527,0.941708,64918788.885518,0
+MO.US,D,19900118,000000,0.936527,0.967326,0.931441,0.967326,59304937.898175,0
+MO.US,D,19900119,000000,0.972603,0.972603,0.957251,0.962241,47681430.07532,0
+MO.US,D,19900122,000000,0.957251,0.962241,0.925973,0.931441,59254839.81043,0
+MO.US,D,19900123,000000,0.931441,0.946793,0.921079,0.925973,58666143.765269,0
+MO.US,D,19900124,000000,0.910717,0.941708,0.90026,0.931441,77078384.914913,0
+MO.US,D,19900125,000000,0.936527,0.941708,0.905728,0.905728,40426763.791625,0
+MO.US,D,19900126,000000,0.910717,0.925973,0.90026,0.905728,57826948.943344,0
+MO.US,D,19900129,000000,0.921079,0.925973,0.894982,0.905728,36065434.829004,0
+MO.US,D,19900130,000000,0.910717,0.921079,0.894982,0.905728,55013755.847145,0
+MO.US,D,19900131,000000,0.921079,0.936527,0.915706,0.925973,62849609.768484,0
+MO.US,D,19900201,000000,0.936527,0.941708,0.925973,0.931441,59410147.32188,0
+MO.US,D,19900202,000000,0.925973,0.941708,0.925973,0.936527,59628088.126129,0
+MO.US,D,19900205,000000,0.936527,0.951974,0.931441,0.951974,36969763.314304,0
+MO.US,D,19900206,000000,0.946793,0.951974,0.936527,0.936527,38132114.617717,0
+MO.US,D,19900207,000000,0.936527,0.957251,0.931441,0.957251,40156214.106501,0
+MO.US,D,19900208,000000,0.957251,0.972603,0.957251,0.967326,46877301.934531,0
+MO.US,D,19900209,000000,0.967326,0.972603,0.962241,0.962241,44773042.58704,0
+MO.US,D,19900212,000000,0.957251,0.962241,0.946793,0.946793,24133806.100292,0
+MO.US,D,19900213,000000,0.951974,0.951974,0.941708,0.951974,40772456.960471,0
+MO.US,D,19900214,000000,0.951974,0.962241,0.951974,0.957251,37145118.607347,0
+MO.US,D,19900215,000000,0.957251,0.967326,0.957251,0.962241,35293882.379072,0
+MO.US,D,19900216,000000,0.957251,0.967326,0.936527,0.936527,62373647.188377,0
+MO.US,D,19900220,000000,0.925973,0.931441,0.915706,0.925973,45902833.833426,0
+MO.US,D,19900221,000000,0.905728,0.931441,0.905728,0.921079,56749766.577833,0
+MO.US,D,19900222,000000,0.925973,0.941708,0.925973,0.936527,65084121.851148,0
+MO.US,D,19900223,000000,0.925973,0.931441,0.905728,0.921079,51649455.644862,0
+MO.US,D,19900226,000000,0.910717,0.931441,0.910717,0.925973,53929062.989606,0
+MO.US,D,19900227,000000,0.921079,0.936527,0.921079,0.921079,33670591.564118,0
+MO.US,D,19900228,000000,0.921079,0.921079,0.905728,0.905728,56439140.090122,0
+MO.US,D,19900301,000000,0.910717,0.910717,0.884908,0.884908,73621389.64887,0
+MO.US,D,19900302,000000,0.894982,0.905728,0.889802,0.905728,65898270.23484,0
+MO.US,D,19900305,000000,0.905728,0.921079,0.90026,0.915706,57919634.626805,0
+MO.US,D,19900306,000000,0.915706,0.951974,0.915706,0.951974,59089503.718033,0
+MO.US,D,19900307,000000,0.946793,0.951974,0.925973,0.951974,54354927.481968,0
+MO.US,D,19900308,000000,0.941708,0.951974,0.936527,0.941708,86144220.004595,0
+MO.US,D,19900309,000000,0.936527,0.941708,0.915706,0.921079,51774708.681138,0
+MO.US,D,19900312,000000,0.915706,0.941708,0.915706,0.941708,44389769.859417,0
+MO.US,D,19900313,000000,0.931441,0.941708,0.925973,0.931441,54933595.988439,0
+MO.US,D,19900314,000000,0.931441,0.941708,0.931441,0.936527,40845102.158128,0
+MO.US,D,19900315,000000,0.941708,0.946793,0.931441,0.946793,36208224.853743,0
+MO.US,D,19900316,000000,0.957251,0.962241,0.951974,0.957251,81865561.69381,0
+MO.US,D,19900319,000000,0.951974,0.972603,0.946793,0.962241,47761587.849516,0
+MO.US,D,19900320,000000,0.967326,0.977976,0.962241,0.962241,65868211.590645,0
+MO.US,D,19900321,000000,0.967326,0.972603,0.962241,0.962241,31175547.954721,0
+MO.US,D,19900322,000000,0.957251,0.962241,0.946793,0.951974,41589108.841505,0
+MO.US,D,19900323,000000,0.957251,0.977976,0.951974,0.972603,35960225.405297,0
+MO.US,D,19900326,000000,0.972603,0.977976,0.972603,0.972603,32954143.154361,0
+MO.US,D,19900327,000000,0.977976,0.99352,0.972603,0.99352,29619902.638528,0
+MO.US,D,19900328,000000,0.99352,0.998411,0.98815,0.99352,43700877.638767,0
+MO.US,D,19900329,000000,0.99352,0.998411,0.98815,0.98815,30183538.696134,0
+MO.US,D,19900330,000000,0.98815,0.99352,0.977976,0.977976,35133551.19685,0
+MO.US,D,19900402,000000,0.972603,0.977976,0.962241,0.977976,40391682.518913,0
+MO.US,D,19900403,000000,0.977976,1.00916,0.977976,1.00916,64976404.761077,0
+MO.US,D,19900404,000000,1.00916,1.02451,0.998411,1.00388,53954112.554607,0
+MO.US,D,19900405,000000,1.00916,1.02451,1.00916,1.01923,50088799.16496,0
+MO.US,D,19900406,000000,1.02451,1.02451,1.00916,1.01923,35937681.422151,0
+MO.US,D,19900409,000000,1.02451,1.04015,1.02451,1.03468,38064478.499256,0
+MO.US,D,19900410,000000,1.03468,1.04504,1.03468,1.04504,35574438.757778,0
+MO.US,D,19900411,000000,1.04015,1.04504,1.03468,1.04015,25659393.814546,0
+MO.US,D,19900412,000000,1.04504,1.04504,1.03468,1.04015,33981220.13634,0
+MO.US,D,19900416,000000,1.05032,1.06068,1.04504,1.05032,41736908.987694,0
+MO.US,D,19900417,000000,1.04504,1.06567,1.04015,1.06567,33638031.50709,0
+MO.US,D,19900418,000000,1.07095,1.07613,1.05032,1.05569,58976771.295236,0
+MO.US,D,19900419,000000,1.05032,1.05569,1.01923,1.03468,46215966.945245,0
+MO.US,D,19900420,000000,1.04015,1.04015,1.01425,1.01425,50672477.792882,0
+MO.US,D,19900423,000000,1.01425,1.02921,1.00916,1.02921,51834828.05404,0
+MO.US,D,19900424,000000,1.02451,1.03468,1.02451,1.02921,39379645.281586,0
+MO.US,D,19900425,000000,1.02921,1.04504,1.02921,1.04015,41849636.199216,0
+MO.US,D,19900426,000000,1.04015,1.05032,1.03468,1.05032,35534362.997446,0
+MO.US,D,19900427,000000,1.05032,1.05032,1.02451,1.02451,34467207.128369,0
+MO.US,D,19900430,000000,1.02921,1.04015,1.02451,1.04015,37448237.729796,0
+MO.US,D,19900501,000000,1.04504,1.05569,1.04015,1.05569,40654716.500733,0
+MO.US,D,19900502,000000,1.05569,1.06567,1.05032,1.06068,29101353.504959,0
+MO.US,D,19900503,000000,1.06567,1.06567,1.05032,1.05569,36739303.981087,0
+MO.US,D,19900504,000000,1.05569,1.06567,1.04504,1.06567,39372128.536026,0
+MO.US,D,19900507,000000,1.06567,1.07613,1.06068,1.07095,34211687.807599,0
+MO.US,D,19900508,000000,1.07095,1.08112,1.06567,1.08112,36904633.819951,0
+MO.US,D,19900509,000000,1.07613,1.08112,1.07095,1.08112,48603292.422316,0
+MO.US,D,19900510,000000,1.08112,1.08112,1.07095,1.07095,43144760.411231,0
+MO.US,D,19900511,000000,1.08112,1.1074,1.07613,1.09685,91660367.891239,0
+MO.US,D,19900514,000000,1.10194,1.12247,1.09685,1.1074,92860298.753428,0
+MO.US,D,19900515,000000,1.09685,1.1074,1.09685,1.1074,65858192.389997,0
+MO.US,D,19900516,000000,1.1074,1.11259,1.10194,1.10194,39727845.074541,0
+MO.US,D,19900517,000000,1.1074,1.1074,1.09186,1.09685,45341700.230907,0
+MO.US,D,19900518,000000,1.08659,1.09186,1.07613,1.08112,54084378.8391,0
+MO.US,D,19900521,000000,1.08112,1.1074,1.08112,1.10194,47270592.820546,0
+MO.US,D,19900522,000000,1.1074,1.11259,1.09685,1.11259,57578945.325878,0
+MO.US,D,19900523,000000,1.1074,1.11767,1.10194,1.11767,48653396.763593,0
+MO.US,D,19900524,000000,1.11259,1.11259,1.06567,1.09186,91835725.268792,0
+MO.US,D,19900525,000000,1.08112,1.08659,1.05032,1.05032,68187904.07602,0
+MO.US,D,19900529,000000,1.05032,1.08112,1.05032,1.05032,61201267.304019,0
+MO.US,D,19900530,000000,1.08112,1.08659,1.04504,1.05032,63758947.33298,0
+MO.US,D,19900531,000000,1.05032,1.05569,1.02451,1.04015,69538138.581741,0
+MO.US,D,19900601,000000,1.05032,1.07613,1.04015,1.07095,62709320.114322,0
+MO.US,D,19900604,000000,1.08112,1.10194,1.08112,1.10194,52373418.715668,0
+MO.US,D,19900605,000000,1.1074,1.11767,1.09685,1.10194,78626519.73908,0
+MO.US,D,19900606,000000,1.10194,1.11767,1.09685,1.1074,51744644.825665,0
+MO.US,D,19900607,000000,1.11767,1.12247,1.1074,1.1074,57102982.745771,0
+MO.US,D,19900608,000000,1.1074,1.1074,1.08659,1.09685,48500581.284675,0
+MO.US,D,19900611,000000,1.07613,1.1074,1.07613,1.10194,30386448.093775,0
+MO.US,D,19900612,000000,1.10194,1.12785,1.08659,1.12247,36055422.924145,0
+MO.US,D,19900613,000000,1.12247,1.12785,1.10194,1.1074,42738933.277907,0
+MO.US,D,19900614,000000,1.10194,1.1074,1.09685,1.1074,28730600.348559,0
+MO.US,D,19900615,000000,1.09186,1.10194,1.09186,1.09685,58210219.586457,0
+MO.US,D,19900618,000000,1.09186,1.09685,1.06567,1.06567,33084410.48111,0
+MO.US,D,19900619,000000,1.06567,1.10194,1.06567,1.10194,39452289.436988,0
+MO.US,D,19900620,000000,1.09685,1.10194,1.07613,1.08659,26182953.069565,0
+MO.US,D,19900621,000000,1.09186,1.1074,1.08659,1.1074,34301867.909207,0
+MO.US,D,19900622,000000,1.12247,1.15384,1.10194,1.11767,97930546.873183,0
+MO.US,D,19900625,000000,1.13811,1.16402,1.13811,1.16402,79991768.975325,0
+MO.US,D,19900626,000000,1.17966,1.17966,1.16402,1.16939,63553524.015444,0
+MO.US,D,19900627,000000,1.16402,1.17457,1.16402,1.16402,49547708.132756,0
+MO.US,D,19900628,000000,1.16402,1.16402,1.14866,1.15384,40727364.825156,0
+MO.US,D,19900629,000000,1.15384,1.16402,1.14866,1.15912,33395035.926565,0
+MO.US,D,19900702,000000,1.15912,1.17966,1.15384,1.17457,31766743.328203,0
+MO.US,D,19900703,000000,1.17966,1.1951,1.17966,1.1951,65279522.841272,0
+MO.US,D,19900705,000000,1.1951,1.1951,1.17966,1.18512,42107655.890563,0
+MO.US,D,19900706,000000,1.18512,1.22609,1.18512,1.22609,71108805.924245,0
+MO.US,D,19900709,000000,1.21084,1.22609,1.1951,1.21592,67153311.390736,0
+MO.US,D,19900710,000000,1.21592,1.21592,1.1951,1.20047,40567047.192254,0
+MO.US,D,19900711,000000,1.20566,1.23137,1.20047,1.22609,60740341.341798,0
+MO.US,D,19900712,000000,1.22609,1.24145,1.221,1.24145,68809158.093696,0
+MO.US,D,19900713,000000,1.24682,1.25727,1.23684,1.24145,77649530.422292,0
+MO.US,D,19900716,000000,1.24682,1.25727,1.24145,1.2521,49642894.186795,0
+MO.US,D,19900717,000000,1.2521,1.25727,1.23684,1.2521,53666033.176809,0
+MO.US,D,19900718,000000,1.25727,1.26246,1.24682,1.24682,65900772.689927,0
+MO.US,D,19900719,000000,1.24682,1.25727,1.24145,1.24682,50454536.988634,0
+MO.US,D,19900720,000000,1.2521,1.28318,1.24145,1.24682,63032479.722575,0
+MO.US,D,19900723,000000,1.24145,1.24682,1.15384,1.221,82509364.90591,0
+MO.US,D,19900724,000000,1.221,1.23684,1.21084,1.23684,57801894.167067,0
+MO.US,D,19900725,000000,1.23137,1.23684,1.221,1.221,46068164.714545,0
+MO.US,D,19900726,000000,1.22609,1.22609,1.15384,1.17966,79693677.692668,0
+MO.US,D,19900727,000000,1.16939,1.17457,1.15384,1.16402,71927971.725175,0
+MO.US,D,19900730,000000,1.15912,1.1951,1.15384,1.18512,47769106.679585,0
+MO.US,D,19900731,000000,1.19011,1.20047,1.18512,1.1951,42746447.938957,0
+MO.US,D,19900801,000000,1.1951,1.20047,1.17966,1.1951,41596623.502555,0
+MO.US,D,19900802,000000,1.16402,1.17966,1.15384,1.16402,60477307.359978,0
+MO.US,D,19900803,000000,1.15384,1.15912,1.06567,1.15912,102757818.173,0
+MO.US,D,19900806,000000,1.07613,1.11767,1.07613,1.09685,91457463.704875,0
+MO.US,D,19900807,000000,1.13302,1.13302,1.10194,1.12785,71617342.110699,0
+MO.US,D,19900808,000000,1.13302,1.15384,1.12247,1.13811,75810818.976517,0
+MO.US,D,19900809,000000,1.14866,1.15912,1.14357,1.15912,38217284.597875,0
+MO.US,D,19900810,000000,1.15384,1.15384,1.11767,1.14357,43059585.219798,0
+MO.US,D,19900813,000000,1.13302,1.16402,1.12247,1.15912,35301391.828844,0
+MO.US,D,19900814,000000,1.15384,1.16939,1.15384,1.16939,43094651.900934,0
+MO.US,D,19900815,000000,1.17457,1.17966,1.16939,1.17966,39893175.95566,0
+MO.US,D,19900816,000000,1.16939,1.16939,1.12247,1.12785,36498811.897904,0
+MO.US,D,19900817,000000,1.11259,1.12785,1.09685,1.12785,67058112.829633,0
+MO.US,D,19900820,000000,1.12247,1.13302,1.11767,1.11767,32911559.727665,0
+MO.US,D,19900821,000000,1.09685,1.1074,1.07095,1.09186,91677905.921955,0
+MO.US,D,19900822,000000,1.09685,1.10194,1.07095,1.07095,62929767.542679,0
+MO.US,D,19900823,000000,1.04015,1.05032,1.01923,1.02921,106362602.12043,0
+MO.US,D,19900824,000000,1.05569,1.08659,1.04504,1.07613,97081332.850611,0
+MO.US,D,19900827,000000,1.12247,1.12785,1.1074,1.11767,72684501.106542,0
+MO.US,D,19900828,000000,1.1074,1.12247,1.1074,1.12247,41636703.431908,0
+MO.US,D,19900829,000000,1.12247,1.13811,1.11767,1.13302,63956841.397893,0
+MO.US,D,19900830,000000,1.13811,1.13811,1.10194,1.1074,34720210.444733,0
+MO.US,D,19900831,000000,1.11259,1.12247,1.1074,1.12247,25774624.523409,0
+MO.US,D,19900904,000000,1.11259,1.12247,1.09685,1.12247,29955579.733494,0
+MO.US,D,19900905,000000,1.12247,1.12785,1.1074,1.12785,32400527.339656,0
+MO.US,D,19900906,000000,1.12247,1.12247,1.10194,1.11767,28672987.599766,0
+MO.US,D,19900907,000000,1.1074,1.13302,1.1074,1.12785,30884965.079581,0
+MO.US,D,19900910,000000,1.14866,1.14866,1.12247,1.12785,35211215.896256,0
+MO.US,D,19900911,000000,1.13302,1.13811,1.12785,1.13302,32751241.052507,0
+MO.US,D,19900912,000000,1.13811,1.14357,1.12785,1.14357,26779154.395475,0
+MO.US,D,19900913,000000,1.13811,1.13811,1.11767,1.12785,28232095.869817,0
+MO.US,D,19900914,000000,1.12247,1.12785,1.11767,1.12785,32340403.797733,0
+MO.US,D,19900917,000000,1.11767,1.13811,1.11767,1.12785,37696241.347262,0
+MO.US,D,19900918,000000,1.12785,1.13811,1.11259,1.13302,57193168.058656,0
+MO.US,D,19900919,000000,1.13302,1.16402,1.12785,1.15912,74418000.001844,0
+MO.US,D,19900920,000000,1.14866,1.15384,1.12785,1.13302,53593389.021406,0
+MO.US,D,19900921,000000,1.12785,1.13302,1.11767,1.12785,61123617.196188,0
+MO.US,D,19900924,000000,1.11259,1.11767,1.08112,1.10194,50183994.599297,0
+MO.US,D,19900925,000000,1.11259,1.13302,1.10194,1.12785,59615568.554906,0
+MO.US,D,19900926,000000,1.12785,1.12785,1.11259,1.12247,42072586.08266,0
+MO.US,D,19900927,000000,1.14357,1.14357,1.09685,1.1074,48891382.222667,0
+MO.US,D,19900928,000000,1.09186,1.13811,1.09186,1.13811,66248971.440627,0
+MO.US,D,19901001,000000,1.15384,1.20047,1.14866,1.20047,88947393.900147,0
+MO.US,D,19901002,000000,1.21592,1.221,1.20047,1.20566,60332016.964664,0
+MO.US,D,19901003,000000,1.20566,1.21592,1.20047,1.21084,48508105.326022,0
+MO.US,D,19901004,000000,1.20566,1.21592,1.17966,1.20566,47959497.548258,0
+MO.US,D,19901005,000000,1.17966,1.21592,1.17457,1.20047,59282389.746006,0
+MO.US,D,19901008,000000,1.21084,1.21592,1.19011,1.1951,38362580.204466,0
+MO.US,D,19901009,000000,1.16939,1.17966,1.13302,1.14866,55184098.934226,0
+MO.US,D,19901010,000000,1.14866,1.16939,1.13302,1.13302,56444149.169318,0
+MO.US,D,19901011,000000,1.14357,1.14866,1.1074,1.11767,72486598.703586,0
+MO.US,D,19901012,000000,1.12785,1.14866,1.11259,1.12785,65454875.007549,0
+MO.US,D,19901015,000000,1.13302,1.15912,1.11259,1.14866,64978910.342931,0
+MO.US,D,19901016,000000,1.15384,1.15912,1.13302,1.13811,38149656.817456,0
+MO.US,D,19901017,000000,1.13302,1.14866,1.12785,1.13302,59177182.40681,0
+MO.US,D,19901018,000000,1.13811,1.20047,1.13302,1.17966,105160169.84541,0
+MO.US,D,19901019,000000,1.20047,1.22609,1.20047,1.21592,107532467.04264,0
+MO.US,D,19901022,000000,1.21084,1.23137,1.20047,1.221,57433655.972818,0
+MO.US,D,19901023,000000,1.21592,1.221,1.20566,1.20566,48277633.485741,0
+MO.US,D,19901024,000000,1.1951,1.21592,1.19011,1.21592,43771017.254571,0
+MO.US,D,19901025,000000,1.21592,1.21592,1.18512,1.1951,29231617.704943,0
+MO.US,D,19901026,000000,1.17457,1.19011,1.16939,1.17457,33101945.385061,0
+MO.US,D,19901029,000000,1.17457,1.18512,1.14357,1.15384,42854161.902261,0
+MO.US,D,19901030,000000,1.15912,1.17966,1.15384,1.17457,58616043.593015,0
+MO.US,D,19901031,000000,1.17457,1.19011,1.17457,1.18512,54262238.671741,0
+MO.US,D,19901101,000000,1.18512,1.20566,1.16939,1.20566,58355515.193048,0
+MO.US,D,19901102,000000,1.20566,1.221,1.20566,1.221,45998021.971974,0
+MO.US,D,19901105,000000,1.221,1.24682,1.21592,1.23137,61662207.857815,0
+MO.US,D,19901106,000000,1.23684,1.24145,1.22609,1.22609,48084743.288748,0
+MO.US,D,19901107,000000,1.221,1.23137,1.1951,1.20566,40023443.282409,0
+MO.US,D,19901108,000000,1.20566,1.221,1.20047,1.20566,44066622.758227,0
+MO.US,D,19901109,000000,1.21592,1.24145,1.21084,1.22609,34334438.388788,0
+MO.US,D,19901112,000000,1.23684,1.2521,1.23137,1.24145,50609853.880383,0
+MO.US,D,19901113,000000,1.22609,1.23684,1.21592,1.221,75485158.997688,0
+MO.US,D,19901114,000000,1.21592,1.23684,1.21084,1.23137,50371869.463564,0
+MO.US,D,19901115,000000,1.23137,1.24145,1.221,1.221,32009734.739707,0
+MO.US,D,19901116,000000,1.22609,1.23137,1.21084,1.21084,40281460.889245,0
+MO.US,D,19901119,000000,1.22609,1.24145,1.221,1.23137,54229668.192159,0
+MO.US,D,19901120,000000,1.23137,1.24145,1.221,1.221,34690153.885048,0
+MO.US,D,19901121,000000,1.22609,1.23137,1.21592,1.22609,35674645.355821,0
+MO.US,D,19901123,000000,1.21592,1.23137,1.21084,1.21084,13612533.334715,0
+MO.US,D,19901126,000000,1.20566,1.23684,1.20047,1.23684,33187117.449728,0
+MO.US,D,19901127,000000,1.23137,1.24682,1.22609,1.23137,44818140.975887,0
+MO.US,D,19901128,000000,1.22609,1.24682,1.221,1.221,35812423.174597,0
+MO.US,D,19901129,000000,1.221,1.23137,1.20566,1.20566,476065299.5822,0
+MO.US,D,19901130,000000,1.21084,1.23684,1.19011,1.221,75359902.834645,0
+MO.US,D,19901203,000000,1.23137,1.23684,1.221,1.23137,50088799.16496,0
+MO.US,D,19901204,000000,1.22609,1.2521,1.221,1.24682,55359460.480801,0
+MO.US,D,19901205,000000,1.24682,1.26246,1.24145,1.2521,54728181.008945,0
+MO.US,D,19901206,000000,1.278,1.278,1.25727,1.26246,78696663.523905,0
+MO.US,D,19901207,000000,1.25727,1.26764,1.2521,1.25727,50492111.336133,0
+MO.US,D,19901210,000000,1.25727,1.278,1.25727,1.278,40784982.785227,0
+MO.US,D,19901211,000000,1.278,1.28827,1.27263,1.28827,34003771.415274,0
+MO.US,D,19901212,000000,1.28827,1.30908,1.28318,1.30381,62839589.525582,0
+MO.US,D,19901213,000000,1.30381,1.31436,1.29344,1.29872,46125786.843637,0
+MO.US,D,19901214,000000,1.29344,1.29872,1.27263,1.28318,45371756.790592,0
+MO.US,D,19901217,000000,1.27263,1.28827,1.26764,1.28827,29459575.625328,0
+MO.US,D,19901218,000000,1.28827,1.31436,1.28318,1.30908,49793201.999348,0
+MO.US,D,19901219,000000,1.30908,1.31436,1.29344,1.29344,46233493.511154,0
+MO.US,D,19901220,000000,1.28827,1.30908,1.28318,1.30381,40356617.922288,0
+MO.US,D,19901221,000000,1.31436,1.31436,1.29872,1.29872,77662056.247047,0
+MO.US,D,19901224,000000,1.29344,1.29344,1.28827,1.29344,9233672.594909,0
+MO.US,D,19901226,000000,1.29344,1.31916,1.29344,1.29872,23845719.426706,0
+MO.US,D,19901227,000000,1.30381,1.30908,1.29344,1.29872,14409147.856711,0
+MO.US,D,19901228,000000,1.29344,1.29344,1.28318,1.29344,19316566.508177,0
+MO.US,D,19901231,000000,1.29344,1.31436,1.29344,1.31436,21488458.847363,0
+MO.US,D,19910102,000000,1.30381,1.31436,1.28318,1.29344,45461940.018966,0
+MO.US,D,19910103,000000,1.29344,1.29344,1.2521,1.25727,57814425.203099,0
+MO.US,D,19910104,000000,1.26246,1.27263,1.24145,1.2521,49377359.834399,0
+MO.US,D,19910107,000000,1.24145,1.2521,1.23137,1.23137,42726407.453152,0
+MO.US,D,19910108,000000,1.23684,1.24682,1.23137,1.23684,43570620.734572,0
+MO.US,D,19910109,000000,1.24682,1.27263,1.23137,1.23137,60544947.647462,0
+MO.US,D,19910110,000000,1.24145,1.24682,1.23137,1.24682,39770434.754769,0
+MO.US,D,19910111,000000,1.24145,1.2521,1.24145,1.24145,26220531.586086,0
+MO.US,D,19910114,000000,1.22609,1.24145,1.22609,1.24145,46729501.78834,0
+MO.US,D,19910115,000000,1.23684,1.2521,1.23137,1.2521,26268124.091977,0
+MO.US,D,19910116,000000,1.24682,1.26764,1.24145,1.26246,34339445.383473,0
+MO.US,D,19910117,000000,1.31916,1.34535,1.28827,1.32453,123214176.36762,0
+MO.US,D,19910118,000000,1.31916,1.34535,1.31436,1.33537,98038273.343551,0
+MO.US,D,19910121,000000,1.32453,1.34008,1.31916,1.33537,37548433.905285,0
+MO.US,D,19910122,000000,1.32991,1.35552,1.32453,1.34535,53453098.324989,0
+MO.US,D,19910123,000000,1.34008,1.36588,1.34008,1.35552,38282420.34576,0
+MO.US,D,19910124,000000,1.36588,1.39697,1.3608,1.38162,76437085.200156,0
+MO.US,D,19910125,000000,1.38162,1.40235,1.38162,1.39188,50820281.065838,0
+MO.US,D,19910128,000000,1.39188,1.40733,1.39188,1.39697,37287907.589829,0
+MO.US,D,19910129,000000,1.38689,1.39188,1.37087,1.39188,36035375.142553,0
+MO.US,D,19910130,000000,1.38162,1.41261,1.37087,1.41261,66557107.980315,0
+MO.US,D,19910131,000000,1.41261,1.42278,1.40733,1.41261,49983588.698999,0
+MO.US,D,19910201,000000,1.41261,1.45406,1.40733,1.44351,77118458.590735,0
+MO.US,D,19910204,000000,1.43842,1.48016,1.43842,1.47479,59670678.848613,0
+MO.US,D,19910205,000000,1.46941,1.48994,1.46413,1.46413,65582631.541167,0
+MO.US,D,19910206,000000,1.46413,1.50577,1.45915,1.4955,83235838.769847,0
+MO.US,D,19910207,000000,1.4955,1.51585,1.46413,1.48016,75863419.519348,0
+MO.US,D,19910208,000000,1.48016,1.52112,1.48016,1.50577,42964388.743206,0
+MO.US,D,19910211,000000,1.51086,1.56776,1.50577,1.56238,81903138.125821,0
+MO.US,D,19910212,000000,1.54693,1.56238,1.53159,1.53159,83546463.173047,0
+MO.US,D,19910213,000000,1.53159,1.5523,1.51086,1.54693,64470385.621286,0
+MO.US,D,19910214,000000,1.5523,1.55758,1.51086,1.53159,71699999.213216,0
+MO.US,D,19910215,000000,1.53159,1.57322,1.52612,1.57322,92456985.54,0
+MO.US,D,19910219,000000,1.57322,1.65036,1.56776,1.65036,111963931.45204,0
+MO.US,D,19910220,000000,1.62484,1.6401,1.61438,1.62993,75823341.674507,0
+MO.US,D,19910221,000000,1.6353,1.70764,1.62484,1.68164,116427965.29877,0
+MO.US,D,19910222,000000,1.67637,1.73844,1.67637,1.71771,104929706.34317,0
+MO.US,D,19910225,000000,1.75408,1.75926,1.72309,1.74362,93446482.963203,0
+MO.US,D,19910226,000000,1.71771,1.72827,1.68682,1.69191,67423847.52654,0
+MO.US,D,19910227,000000,1.697,1.72827,1.68682,1.68682,68521077.673643,0
+MO.US,D,19910228,000000,1.70764,1.70764,1.65574,1.67637,58941695.233802,0
+MO.US,D,19910301,000000,1.64527,1.69191,1.64527,1.67637,70570217.347129,0
+MO.US,D,19910304,000000,1.68164,1.68682,1.65036,1.66091,59367561.810674,0
+MO.US,D,19910305,000000,1.6661,1.73844,1.6661,1.71771,90645815.69176,0
+MO.US,D,19910306,000000,1.72309,1.74362,1.70217,1.70764,73137907.196437,0
+MO.US,D,19910307,000000,1.70764,1.73335,1.70764,1.71771,44765526.883736,0
+MO.US,D,19910308,000000,1.72827,1.73844,1.697,1.71244,48828746.845359,0
+MO.US,D,19910311,000000,1.71244,1.74362,1.70764,1.72309,48893878.424223,0
+MO.US,D,19910312,000000,1.71771,1.73844,1.68682,1.697,57057889.568201,0
+MO.US,D,19910313,000000,1.68682,1.73335,1.67109,1.72827,50091306.831325,0
+MO.US,D,19910314,000000,1.72827,1.75408,1.70217,1.71244,62078046.895998,0
+MO.US,D,19910315,000000,1.71244,1.71771,1.67637,1.697,74508188.441496,0
+MO.US,D,19910318,000000,1.68682,1.72309,1.68682,1.71244,45827680.969404,0
+MO.US,D,19910319,000000,1.68682,1.71244,1.68164,1.697,44765526.883736,0
+MO.US,D,19910320,000000,1.70217,1.75926,1.70217,1.74881,50384391.119297,0
+MO.US,D,19910321,000000,1.76454,1.8009,1.74881,1.76454,59705744.487493,0
+MO.US,D,19910322,000000,1.75408,1.77481,1.74362,1.77481,45053610.430555,0
+MO.US,D,19910325,000000,1.77989,1.8009,1.697,1.70764,51767189.851068,0
+MO.US,D,19910326,000000,1.68164,1.72827,1.67637,1.72827,161904924.21728,0
+MO.US,D,19910327,000000,1.74362,1.74881,1.72309,1.74362,74185021.537454,0
+MO.US,D,19910328,000000,1.74881,1.75408,1.72827,1.73844,31726666.525615,0
+MO.US,D,19910401,000000,1.72827,1.73844,1.70217,1.70217,44489971.246182,0
+MO.US,D,19910402,000000,1.70217,1.77989,1.70217,1.77481,59758357.53739,0
+MO.US,D,19910403,000000,1.78516,1.79035,1.73844,1.74362,56353970.109965,0
+MO.US,D,19910404,000000,1.74881,1.76982,1.72309,1.75408,59011846.314415,0
+MO.US,D,19910405,000000,1.75926,1.76454,1.71244,1.72827,52466104.39913,0
+MO.US,D,19910408,000000,1.72827,1.75408,1.72309,1.74881,34710197.497618,0
+MO.US,D,19910409,000000,1.73844,1.76982,1.73335,1.74362,53986679.907422,0
+MO.US,D,19910410,000000,1.74881,1.75408,1.72309,1.74362,40592089.461467,0
+MO.US,D,19910411,000000,1.75408,1.77989,1.74881,1.74881,53473145.064325,0
+MO.US,D,19910412,000000,1.75408,1.75408,1.71244,1.74362,50527182.186291,0
+MO.US,D,19910415,000000,1.75408,1.78516,1.73844,1.78516,50176475.769227,0
+MO.US,D,19910416,000000,1.77989,1.83189,1.77481,1.83189,77797334.737503,0
+MO.US,D,19910417,000000,1.82115,1.83688,1.79035,1.80579,75344873.512547,0
+MO.US,D,19910418,000000,1.79553,1.81088,1.77989,1.79035,53941588.814362,0
+MO.US,D,19910419,000000,1.77481,1.77989,1.74362,1.74881,74513187.098138,0
+MO.US,D,19910422,000000,1.72827,1.73335,1.71244,1.72827,62278445.500509,0
+MO.US,D,19910423,000000,1.73335,1.73844,1.72309,1.72309,43808592.644327,0
+MO.US,D,19910424,000000,1.72309,1.73844,1.71244,1.72827,37726294.78018,0
+MO.US,D,19910425,000000,1.72827,1.75408,1.72827,1.73335,37180196.753291,0
+MO.US,D,19910426,000000,1.72309,1.73844,1.72309,1.72827,33239721.119326,0
+MO.US,D,19910429,000000,1.72827,1.74362,1.70764,1.71244,32029775.225511,0
+MO.US,D,19910430,000000,1.72827,1.73844,1.68682,1.70217,58693705.165655,0
+MO.US,D,19910501,000000,1.70764,1.76982,1.70217,1.75408,56163585.494824,0
+MO.US,D,19910502,000000,1.75926,1.76454,1.74881,1.74881,38357570.083015,0
+MO.US,D,19910503,000000,1.74881,1.76982,1.74881,1.76454,26511117.587993,0
+MO.US,D,19910506,000000,1.76454,1.76454,1.73844,1.75408,24223987.244156,0
+MO.US,D,19910507,000000,1.75408,1.76982,1.73335,1.73844,29617396.014419,0
+MO.US,D,19910508,000000,1.74362,1.74881,1.72827,1.72827,30970138.186504,0
+MO.US,D,19910509,000000,1.73844,1.76454,1.73335,1.75408,45639805.062883,0
+MO.US,D,19910510,000000,1.75408,1.75926,1.71771,1.72309,40782475.118862,0
+MO.US,D,19910513,000000,1.72827,1.72827,1.71771,1.72827,31736680.514985,0
+MO.US,D,19910514,000000,1.72309,1.72309,1.69191,1.697,38505368.144694,0
+MO.US,D,19910515,000000,1.697,1.70764,1.64527,1.66091,81419654.631134,0
+MO.US,D,19910516,000000,1.68164,1.68682,1.67109,1.68164,57671635.178361,0
+MO.US,D,19910517,000000,1.67109,1.67109,1.64527,1.65574,86244408.884296,0
+MO.US,D,19910520,000000,1.65574,1.66091,1.62993,1.65036,49632881.23968,0
+MO.US,D,19910521,000000,1.65574,1.697,1.65574,1.68164,70875833.713388,0
+MO.US,D,19910522,000000,1.68682,1.70764,1.68164,1.70764,46428892.416767,0
+MO.US,D,19910523,000000,1.71244,1.73844,1.71244,1.72309,63753929.915742,0
+MO.US,D,19910524,000000,1.72827,1.74362,1.72827,1.73844,35203696.023932,0
+MO.US,D,19910528,000000,1.74881,1.76454,1.73844,1.76454,54364944.598105,0
+MO.US,D,19910529,000000,1.77989,1.77989,1.73844,1.74881,51160971.409021,0
+MO.US,D,19910530,000000,1.74881,1.77481,1.72309,1.74881,65783031.187934,0
+MO.US,D,19910531,000000,1.74881,1.74881,1.71244,1.74881,63368149.521754,0
+MO.US,D,19910603,000000,1.74881,1.75408,1.70217,1.70764,46862271.570177,0
+MO.US,D,19910604,000000,1.70764,1.72309,1.70217,1.71771,43074605.161597,0
+MO.US,D,19910605,000000,1.71771,1.72827,1.70217,1.71244,40942807.343339,0
+MO.US,D,19910606,000000,1.71244,1.72309,1.69191,1.697,29705078.872217,0
+MO.US,D,19910607,000000,1.68682,1.697,1.67637,1.697,37741326.18679,0
+MO.US,D,19910610,000000,1.697,1.70217,1.68164,1.69191,40885187.298759,0
+MO.US,D,19910611,000000,1.697,1.70217,1.69191,1.69191,33209659.348365,0
+MO.US,D,19910612,000000,1.68682,1.69191,1.6661,1.68164,40233864.214332,0
+MO.US,D,19910613,000000,1.68164,1.69191,1.67637,1.67637,43553080.619344,0
+MO.US,D,19910614,000000,1.68682,1.71771,1.68682,1.71771,54480177.39148,0
+MO.US,D,19910617,000000,1.71771,1.72309,1.70217,1.70217,31253205.358341,0
+MO.US,D,19910618,000000,1.70217,1.71771,1.69191,1.697,47027606.620318,0
+MO.US,D,19910619,000000,1.69191,1.697,1.67637,1.68164,40619646.69283,0
+MO.US,D,19910620,000000,1.68164,1.69191,1.67637,1.68164,40271441.688598,0
+MO.US,D,19910621,000000,1.68164,1.68682,1.6661,1.67637,65329619.886761,0
+MO.US,D,19910624,000000,1.66091,1.6661,1.65036,1.65036,36090484.394004,0
+MO.US,D,19910625,000000,1.65574,1.6661,1.6092,1.62484,53488171.259657,0
+MO.US,D,19910626,000000,1.62484,1.65574,1.58857,1.64527,63520952.493607,0
+MO.US,D,19910627,000000,1.65574,1.65574,1.61947,1.65036,55334399.450992,0
+MO.US,D,19910628,000000,1.6401,1.64527,1.61947,1.62993,41228370.71673,0
+MO.US,D,19910701,000000,1.64527,1.68164,1.6401,1.67637,43442858.989676,0
+MO.US,D,19910702,000000,1.67637,1.69191,1.67109,1.68682,33718191.365797,0
+MO.US,D,19910703,000000,1.67637,1.68164,1.6661,1.68164,34331934.891446,0
+MO.US,D,19910705,000000,1.67637,1.70764,1.67637,1.68682,22718441.057962,0
+MO.US,D,19910708,000000,1.67637,1.71771,1.67109,1.71771,33705667.625552,0
+MO.US,D,19910709,000000,1.71244,1.71244,1.67637,1.68682,29715095.988353,0
+MO.US,D,19910710,000000,1.697,1.71771,1.69191,1.70217,40950314.708601,0
+MO.US,D,19910711,000000,1.71244,1.71771,1.70217,1.70764,30060796.452987,0
+MO.US,D,19910712,000000,1.71771,1.75408,1.70764,1.74362,40263930.154316,0
+MO.US,D,19910715,000000,1.74881,1.76982,1.74362,1.76982,50344316.401221,0
+MO.US,D,19910716,000000,1.76982,1.77481,1.74881,1.75408,30727144.69049,0
+MO.US,D,19910717,000000,1.74362,1.74362,1.70764,1.71244,57944688.360827,0
+MO.US,D,19910718,000000,1.72309,1.74362,1.71244,1.71771,55063859.146166,0
+MO.US,D,19910719,000000,1.72309,1.72309,1.69191,1.69191,46556657.288428,0
+MO.US,D,19910722,000000,1.68682,1.70217,1.68164,1.68164,35313921.822621,0
+MO.US,D,19910723,000000,1.69191,1.697,1.68164,1.68682,44347184.348211,0
+MO.US,D,19910724,000000,1.69191,1.71771,1.69191,1.69191,45196403.58206,0
+MO.US,D,19910725,000000,1.70217,1.71244,1.68682,1.71244,33520287.920586,0
+MO.US,D,19910726,000000,1.70764,1.71771,1.697,1.70764,21829140.852504,0
+MO.US,D,19910729,000000,1.70764,1.71771,1.70217,1.71244,21919328.249899,0
+MO.US,D,19910730,000000,1.71244,1.72309,1.71244,1.71771,39011390.411251,0
+MO.US,D,19910731,000000,1.72309,1.74881,1.72309,1.74362,53362917.181126,0
+MO.US,D,19910801,000000,1.74881,1.76982,1.74881,1.76454,51303753.095716,0
+MO.US,D,19910802,000000,1.77481,1.78516,1.75926,1.76982,45577173.854596,0
+MO.US,D,19910805,000000,1.77481,1.77989,1.76454,1.76982,27337784.500652,0
+MO.US,D,19910806,000000,1.76982,1.84206,1.76982,1.83688,93892391.068135,0
+MO.US,D,19910807,000000,1.83688,1.86289,1.83688,1.84206,62749404.212697,0
+MO.US,D,19910808,000000,1.83688,1.84725,1.81088,1.82662,40922759.561748,0
+MO.US,D,19910809,000000,1.83688,1.85252,1.82662,1.83189,39357098.171673,0
+MO.US,D,19910812,000000,1.82662,1.82662,1.81088,1.82662,29700063.53949,0
+MO.US,D,19910813,000000,1.83688,1.85252,1.82662,1.83189,43998985.59751,0
+MO.US,D,19910814,000000,1.84206,1.87823,1.83688,1.86289,60539932.314734,0
+MO.US,D,19910815,000000,1.86788,1.88841,1.85252,1.85252,50502134.705801,0
+MO.US,D,19910816,000000,1.85742,1.86289,1.81616,1.84206,49685488.036044,0
+MO.US,D,19910819,000000,1.74881,1.81088,1.74362,1.79553,86404743.193284,0
+MO.US,D,19910820,000000,1.81616,1.82662,1.8009,1.80579,61955296.314809,0
+MO.US,D,19910821,000000,1.84206,1.89368,1.84206,1.89368,71937985.714546,0
+MO.US,D,19910822,000000,1.89876,1.90932,1.86788,1.88332,58420651.983188,0
+MO.US,D,19910823,000000,1.87823,1.91422,1.87823,1.87823,43305080.128644,0
+MO.US,D,19910826,000000,1.87823,1.88841,1.86788,1.88332,24780114.894245,0
+MO.US,D,19910827,000000,1.89368,1.89876,1.86788,1.88332,33705667.625552,0
+MO.US,D,19910828,000000,1.88841,1.91959,1.88841,1.90414,48450483.19693,0
+MO.US,D,19910829,000000,1.90932,1.91959,1.90414,1.91959,44194374.08057,0
+MO.US,D,19910830,000000,1.91422,1.91959,1.87823,1.90414,32848934.772909,0
+MO.US,D,19910903,000000,1.90414,1.91422,1.88841,1.88841,36348505.127606,0
+MO.US,D,19910904,000000,1.89368,1.89368,1.88332,1.88841,27345303.330722,0
+MO.US,D,19910905,000000,1.88841,1.89368,1.85742,1.86788,34873024.881394,0
+MO.US,D,19910906,000000,1.87823,1.88841,1.86289,1.87315,32934106.837577,0
+MO.US,D,19910909,000000,1.87823,1.89876,1.85252,1.89368,35111005.129193,0
+MO.US,D,19910910,000000,1.88841,1.89368,1.87315,1.87823,29552265.477811,0
+MO.US,D,19910911,000000,1.88841,1.89876,1.88332,1.88841,30747182.049528,0
+MO.US,D,19910912,000000,1.90414,1.91422,1.89368,1.91422,29138927.85246,0
+MO.US,D,19910913,000000,1.91959,1.91959,1.87823,1.87823,36942215.463238,0
+MO.US,D,19910916,000000,1.88332,1.88841,1.86289,1.88332,47235529.266175,0
+MO.US,D,19910917,000000,1.87823,1.89876,1.87823,1.88841,38189732.577787,0
+MO.US,D,19910918,000000,1.88332,1.91422,1.88332,1.90414,28547729.352212,0
+MO.US,D,19910919,000000,1.90414,1.90414,1.88332,1.88841,37267870.230791,0
+MO.US,D,19910920,000000,1.88841,1.89368,1.87315,1.88841,54382479.502056,0
+MO.US,D,19910923,000000,1.88332,1.88841,1.86289,1.86788,27783690.521074,0
+MO.US,D,19910924,000000,1.87315,1.88841,1.86289,1.87315,28417467.23674,0
+MO.US,D,19910925,000000,1.87315,1.87315,1.85252,1.86289,29301756.278492,0
+MO.US,D,19910926,000000,1.85252,1.87315,1.85252,1.85742,26944484.234339,0
+MO.US,D,19910927,000000,1.86289,1.88332,1.85252,1.86788,31601408.278062,0
+MO.US,D,19910930,000000,1.86788,1.88332,1.85742,1.86788,27407930.369989,0
+MO.US,D,19911001,000000,1.87823,1.91422,1.87823,1.90414,38011870.660637,0
+MO.US,D,19911002,000000,1.90932,1.91422,1.87823,1.87823,41175772.258409,0
+MO.US,D,19911003,000000,1.87823,1.88841,1.86289,1.86289,33209659.348365,0
+MO.US,D,19911004,000000,1.87315,1.87823,1.84725,1.84725,28121872.155637,0
+MO.US,D,19911007,000000,1.85252,1.85742,1.83688,1.84725,27129866.023816,0
+MO.US,D,19911008,000000,1.84725,1.86289,1.82662,1.85252,38512884.890253,0
+MO.US,D,19911009,000000,1.85252,1.86289,1.8009,1.81616,40825060.630069,0
+MO.US,D,19911010,000000,1.82115,1.84725,1.81088,1.83688,35286360.422235,0
+MO.US,D,19911011,000000,1.84725,1.87315,1.84206,1.86788,23935908.908613,0
+MO.US,D,19911014,000000,1.86788,1.89368,1.86289,1.88841,22239978.107278,0
+MO.US,D,19911015,000000,1.88841,1.91422,1.87823,1.91422,43771017.254571,0
+MO.US,D,19911016,000000,1.89876,1.91422,1.88332,1.90414,41253425.493008,0
+MO.US,D,19911017,000000,1.89368,1.91422,1.87823,1.88841,42205354.822241,0
+MO.US,D,19911018,000000,1.88841,1.89876,1.87823,1.88841,34722724.364629,0
+MO.US,D,19911021,000000,1.88841,1.88841,1.84725,1.85742,41258437.698969,0
+MO.US,D,19911022,000000,1.84206,1.85252,1.77481,1.79553,109764483.966,0
+MO.US,D,19911023,000000,1.79553,1.8009,1.77481,1.78516,77336399.394983,0
+MO.US,D,19911024,000000,1.78516,1.81088,1.78516,1.8009,60504860.422321,0
+MO.US,D,19911025,000000,1.8009,1.82115,1.79553,1.81088,36872068.551646,0
+MO.US,D,19911028,000000,1.81088,1.82115,1.78516,1.8009,46143320.705332,0
+MO.US,D,19911029,000000,1.81088,1.81088,1.79035,1.79553,52556282.416228,0
+MO.US,D,19911030,000000,1.79035,1.8009,1.78516,1.8009,56687143.707588,0
+MO.US,D,19911031,000000,1.8009,1.81616,1.79553,1.81616,45657335.797813,0
+MO.US,D,19911101,000000,1.81088,1.81088,1.77481,1.79553,51747153.534285,0
+MO.US,D,19911104,000000,1.78516,1.8009,1.76982,1.77481,26290675.370912,0
+MO.US,D,19911105,000000,1.78516,1.79553,1.76982,1.77481,31879477.835512,0
+MO.US,D,19911106,000000,1.77481,1.78516,1.76454,1.78516,30406495.875366,0
+MO.US,D,19911107,000000,1.78516,1.80579,1.77989,1.8009,32881495.872192,0
+MO.US,D,19911108,000000,1.81088,1.81088,1.78516,1.8009,31240681.618096,0
+MO.US,D,19911111,000000,1.8009,1.81616,1.8009,1.81088,28853353.014259,0
+MO.US,D,19911112,000000,1.81616,1.83688,1.81088,1.82662,49580265.063018,0
+MO.US,D,19911113,000000,1.82115,1.83189,1.81088,1.82662,34412093.707897,0
+MO.US,D,19911114,000000,1.83688,1.83688,1.81616,1.82115,29554776.27094,0
+MO.US,D,19911115,000000,1.82115,1.82115,1.76982,1.77481,62949803.859462,0
+MO.US,D,19911118,000000,1.77989,1.79035,1.76982,1.78516,76088881.238179,0
+MO.US,D,19911119,000000,1.77481,1.77989,1.73335,1.76982,70289652.630379,0
+MO.US,D,19911120,000000,1.77481,1.77481,1.75408,1.75926,45717459.339737,0
+MO.US,D,19911121,000000,1.74881,1.77481,1.74881,1.77481,47556178.081299,0
+MO.US,D,19911122,000000,1.76982,1.78516,1.76454,1.76982,39667722.574873,0
+MO.US,D,19911125,000000,1.77481,1.78516,1.76454,1.76982,39680246.315118,0
+MO.US,D,19911126,000000,1.77989,1.81088,1.76454,1.80579,44234461.305711,0
+MO.US,D,19911127,000000,1.80579,1.81088,1.76454,1.76454,55444630.460958,0
+MO.US,D,19911129,000000,1.75926,1.75926,1.74881,1.75408,20817099.446155,0
+MO.US,D,19911202,000000,1.73844,1.78516,1.73844,1.78516,48695981.232544,0
+MO.US,D,19911203,000000,1.77481,1.79553,1.77481,1.78516,40589582.837358,0
+MO.US,D,19911204,000000,1.77989,1.77989,1.75926,1.76982,43518007.684676,0
+MO.US,D,19911205,000000,1.76454,1.76982,1.74881,1.75926,27122350.320511,0
+MO.US,D,19911206,000000,1.74881,1.77989,1.74362,1.75926,47052655.143063,0
+MO.US,D,19911209,000000,1.76982,1.78516,1.76454,1.77481,41230881.50986,0
+MO.US,D,19911210,000000,1.79035,1.80579,1.77989,1.79553,43067095.711825,0
+MO.US,D,19911211,000000,1.8009,1.80579,1.77989,1.79553,41774486.46196,0
+MO.US,D,19911212,000000,1.8009,1.82115,1.8009,1.81616,49417438.721497,0
+MO.US,D,19911213,000000,1.82662,1.84725,1.82662,1.84206,40957830.411905,0
+MO.US,D,19911216,000000,1.84206,1.88332,1.84206,1.86289,56692153.82904,0
+MO.US,D,19911217,000000,1.86289,1.88332,1.85742,1.86788,39249380.039347,0
+MO.US,D,19911218,000000,1.87315,1.88332,1.86788,1.88332,39116607.130745,0
+MO.US,D,19911219,000000,1.87315,1.89368,1.86788,1.89368,40945303.544895,0
+MO.US,D,19911220,000000,1.90932,1.91422,1.88841,1.89368,94631380.334273,0
+MO.US,D,19911223,000000,1.89368,1.93004,1.86788,1.91959,59825992.613596,0
+MO.US,D,19911224,000000,1.93004,1.96113,1.92467,1.93523,35937681.422151,0
+MO.US,D,19911226,000000,1.93523,1.9973,1.93523,1.99193,34820422.254053,0
+MO.US,D,19911227,000000,1.98694,2.01774,1.98694,2.01774,35960225.405297,0
+MO.US,D,19911230,000000,2.02302,2.1111,2.02302,2.10581,67446401.93224,0
+MO.US,D,19911231,000000,2.12137,2.13163,2.05948,2.09555,67839694.902766,0
+MO.US,D,19920102,000000,2.0541,2.08001,2.04384,2.08001,62471336.739757,0
+MO.US,D,19920103,000000,2.04893,2.08518,2.04893,2.07483,57150574.209407,0
+MO.US,D,19920106,000000,2.05948,2.08001,2.04893,2.06974,57846990.471403,0
+MO.US,D,19920107,000000,2.05948,2.06974,2.04893,2.06974,43856195.572772,0
+MO.US,D,19920108,000000,2.06465,2.12137,2.06465,2.09047,61434244.726153,0
+MO.US,D,19920109,000000,2.09555,2.15225,2.09047,2.1111,62451296.253954,0
+MO.US,D,19920110,000000,2.1111,2.1111,2.07483,2.08518,46859765.988324,0
+MO.US,D,19920113,000000,2.08001,2.08518,2.04384,2.06974,33570396.430884,0
+MO.US,D,19920114,000000,2.06465,2.09047,2.04893,2.08518,40852619.945943,0
+MO.US,D,19920115,000000,2.08518,2.09555,2.04384,2.04893,36857035.060527,0
+MO.US,D,19920116,000000,2.01774,2.0283,1.95566,1.9973,78977221.987122,0
+MO.US,D,19920117,000000,1.9973,2.01774,1.9973,2.00229,50887915.099788,0
+MO.US,D,19920120,000000,2.00229,2.0283,1.98176,2.01774,31072833.690315,0
+MO.US,D,19920121,000000,2.01774,2.0283,1.9973,2.0283,31611427.478709,0
+MO.US,D,19920122,000000,2.02302,2.04384,2.00757,2.03347,36150605.851416,0
+MO.US,D,19920123,000000,2.0283,2.03347,1.99193,2.00229,40822564.428514,0
+MO.US,D,19920124,000000,2.00229,2.01774,1.9713,1.9973,31734184.313431,0
+MO.US,D,19920127,000000,2.00229,2.00757,1.9973,1.9973,27575765.790705,0
+MO.US,D,19920128,000000,2.00229,2.00757,1.98694,1.99193,34031325.519872,0
+MO.US,D,19920129,000000,1.9973,2.04893,1.95566,1.97649,76364432.706711,0
+MO.US,D,19920130,000000,1.98176,2.00757,1.97649,2.00757,41073061.120769,0
+MO.US,D,19920131,000000,2.01275,2.01774,1.99193,1.99193,30226131.503127,0
+MO.US,D,19920203,000000,1.9973,2.00229,1.99193,2.00229,28450036.674065,0
+MO.US,D,19920204,000000,1.9973,2.01774,1.9973,2.00757,33520287.920586,0
+MO.US,D,19920205,000000,2.01774,2.04893,2.01275,2.02302,48057190.226405,0
+MO.US,D,19920206,000000,2.03347,2.04384,2.02302,2.03347,28710562.989521,0
+MO.US,D,19920207,000000,2.04893,2.0541,1.96113,1.97649,73188011.537714,0
+MO.US,D,19920210,000000,1.9713,1.98176,1.94568,1.95566,61521918.203653,0
+MO.US,D,19920211,000000,1.96113,1.96113,1.91959,1.94022,69039624.7227,0
+MO.US,D,19920212,000000,1.93523,1.98176,1.91959,1.9713,49873362.90031,0
+MO.US,D,19920213,000000,1.96113,1.9713,1.93523,1.94568,42518490.018572,0
+MO.US,D,19920214,000000,1.93523,1.95566,1.93004,1.95566,31766743.328203,0
+MO.US,D,19920218,000000,1.94568,1.95077,1.90932,1.91422,42280507.686263,0
+MO.US,D,19920219,000000,1.91959,1.93004,1.89368,1.93004,43187338.626651,0
+MO.US,D,19920220,000000,1.93004,1.95566,1.91422,1.94568,61166199.580628,0
+MO.US,D,19920221,000000,1.94568,1.96113,1.94022,1.95566,44161807.770011,0
+MO.US,D,19920224,000000,1.96113,1.9713,1.95077,1.96113,39868130.559681,0
+MO.US,D,19920225,000000,1.96113,1.9973,1.94568,1.9713,56481720.390052,0
+MO.US,D,19920226,000000,1.98176,2.01275,1.97649,2.00757,50953043.551887,0
+MO.US,D,19920227,000000,2.01275,2.01774,1.9973,1.9973,36268343.184389,0
+MO.US,D,19920228,000000,1.9973,2.01275,1.9973,2.00229,35333951.885872,0
+MO.US,D,19920302,000000,1.9973,2.01774,1.99193,1.9973,41899735.329216,0
+MO.US,D,19920303,000000,1.9973,2.00757,1.98694,1.98694,36786895.444723,0
+MO.US,D,19920304,000000,1.99193,1.9973,1.96622,1.96622,45684885.73339,0
+MO.US,D,19920305,000000,1.95566,1.96113,1.94022,1.94568,42075087.495492,0
+MO.US,D,19920306,000000,1.95566,1.96622,1.94568,1.96622,28600340.317597,0
+MO.US,D,19920309,000000,1.96113,2.00229,1.96113,1.9973,29379418.893387,0
+MO.US,D,19920310,000000,2.00229,2.03875,2.00229,2.01774,55742731.123913,0
+MO.US,D,19920311,000000,2.01774,2.0283,2.00757,2.01275,39772936.167601,0
+MO.US,D,19920312,000000,2.01275,2.03347,2.01275,2.0283,39159196.810973,0
+MO.US,D,19920313,000000,2.04384,2.04893,2.02302,2.04384,31185567.155368,0
+MO.US,D,19920316,000000,2.04384,2.06465,2.03875,2.06465,28612868.226863,0
+MO.US,D,19920317,000000,2.06974,2.07483,2.0541,2.06974,34990758.045346,0
+MO.US,D,19920318,000000,2.07483,2.07483,2.03875,2.03875,31987191.798815,0
+MO.US,D,19920319,000000,2.03875,2.04384,2.01774,2.01774,29386926.258649,0
+MO.US,D,19920320,000000,2.02302,2.04384,2.01774,2.0283,57909610.214882,0
+MO.US,D,19920323,000000,2.02302,2.0283,2.00757,2.01275,22375249.301946,0
+MO.US,D,19920324,000000,2.01774,2.02302,1.99193,2.00229,32157536.970407,0
+MO.US,D,19920325,000000,2.00757,2.01774,2.00229,2.01774,26210509.258673,0
+MO.US,D,19920326,000000,2.01774,2.0283,2.00757,2.01774,21270513.874093,0
+MO.US,D,19920327,000000,2.01275,2.01774,1.9973,1.9973,20351158.151206,0
+MO.US,D,19920330,000000,1.9973,2.00229,1.97649,1.98176,22470443.694028,0
+MO.US,D,19920331,000000,1.98176,2.00229,1.97649,1.99193,25696968.162046,0
+MO.US,D,19920401,000000,1.98176,2.01774,1.98176,2.00757,30293761.368057,0
+MO.US,D,19920402,000000,2.01275,2.02302,2.00757,2.01774,27936500.788715,0
+MO.US,D,19920403,000000,2.01774,2.03875,2.00229,2.03347,35960225.405297,0
+MO.US,D,19920406,000000,2.0541,2.06974,2.04384,2.04384,38976321.645605,0
+MO.US,D,19920407,000000,2.04384,2.04893,1.9973,2.00229,35116020.461921,0
+MO.US,D,19920408,000000,1.99193,1.9973,1.95077,1.98176,59332488.876006,0
+MO.US,D,19920409,000000,1.98694,2.00757,1.97649,1.99193,43254980.998644,0
+MO.US,D,19920410,000000,2.01275,2.0283,2.00757,2.0283,38695753.80209,0
+MO.US,D,19920413,000000,2.03875,2.0541,2.03347,2.0541,19061055.525451,0
+MO.US,D,19920414,000000,2.06465,2.08001,2.0541,2.07483,40086067.194909,0
+MO.US,D,19920415,000000,2.08001,2.08001,2.03347,2.07483,37458253.803676,0
+MO.US,D,19920416,000000,2.06974,2.08001,2.03875,2.04893,50865364.86311,0
+MO.US,D,19920420,000000,2.04384,2.06465,1.98694,2.00229,42726407.453152,0
+MO.US,D,19920421,000000,2.00757,2.01275,1.97649,1.99193,36110522.795297,0
+MO.US,D,19920422,000000,1.99193,1.99193,1.96622,1.9713,42558566.821159,0
+MO.US,D,19920423,000000,1.97649,2.02302,1.95566,2.01774,46621784.69827,0
+MO.US,D,19920424,000000,2.00757,2.03347,1.99193,1.99193,33287317.79424,0
+MO.US,D,19920427,000000,1.98694,2.0283,1.98694,2.01774,29928026.671151,0
+MO.US,D,19920428,000000,2.02302,2.06465,2.01774,2.0541,33272288.472142,0
+MO.US,D,19920429,000000,2.06465,2.06465,2.03875,2.05948,29958089.484368,0
+MO.US,D,19920430,000000,2.04384,2.0541,2.03347,2.04384,44615229.493736,0
+MO.US,D,19920501,000000,2.04384,2.05948,2.01275,2.03347,35980264.848847,0
+MO.US,D,19920504,000000,2.03875,2.07483,2.03875,2.06465,29494644.390974,0
+MO.US,D,19920505,000000,2.06465,2.10064,2.06465,2.07483,42207859.361839,0
+MO.US,D,19920506,000000,2.07483,2.09047,2.06974,2.08001,30436546.181519,0
+MO.US,D,19920507,000000,2.07483,2.08001,2.06465,2.07483,28134397.980393,0
+MO.US,D,19920508,000000,2.07483,2.08001,2.03875,2.04893,36488804.162066,0
+MO.US,D,19920511,000000,2.0541,2.07483,2.0541,2.07483,31310822.276156,0
+MO.US,D,19920512,000000,2.07483,2.08001,2.0541,2.06465,34424624.743929,0
+MO.US,D,19920513,000000,2.05948,2.06465,2.04384,2.0541,33187117.449728,0
+MO.US,D,19920514,000000,2.0541,2.05948,2.03347,2.0541,28863373.257161,0
+MO.US,D,19920515,000000,2.03875,2.04893,2.03875,2.03875,32160037.340983,0
+MO.US,D,19920518,000000,2.0541,2.0541,2.03347,2.03875,20178309.482272,0
+MO.US,D,19920519,000000,2.0283,2.03875,1.9973,2.01774,41802033.270772,0
+MO.US,D,19920520,000000,2.02302,2.03875,2.01774,2.03347,26952007.233431,0
+MO.US,D,19920521,000000,2.0283,2.03875,2.01275,2.01774,24141323.888107,0
+MO.US,D,19920522,000000,2.00757,2.01275,1.98176,1.9973,44209410.698455,0
+MO.US,D,19920526,000000,1.99193,1.99193,1.94568,1.95566,52613912.883361,0
+MO.US,D,19920527,000000,1.94022,1.98176,1.93004,1.98176,69866295.804381,0
+MO.US,D,19920528,000000,1.9973,2.02302,1.99193,2.02302,42303053.753921,0
+MO.US,D,19920529,000000,2.0283,2.04893,2.01774,2.03875,43888763.967842,0
+MO.US,D,19920601,000000,2.03875,2.03875,2.00757,2.0283,31593895.701524,0
+MO.US,D,19920602,000000,2.0283,2.03347,2.00757,2.01275,22828671.025673,0
+MO.US,D,19920603,000000,2.01275,2.01774,2.00757,2.00757,28209549.802159,0
+MO.US,D,19920604,000000,2.00757,2.00757,1.97649,1.98176,31982176.466088,0
+MO.US,D,19920605,000000,1.97649,1.98176,1.94568,1.95566,44562624.781883,0
+MO.US,D,19920608,000000,1.94568,2.00229,1.94568,2.00229,35371535.613669,0
+MO.US,D,19920609,000000,2.00229,2.01275,1.95566,1.96113,40747402.184195,0
+MO.US,D,19920610,000000,1.96113,1.96622,1.90932,1.90932,44447389.903998,0
+MO.US,D,19920611,000000,1.91959,1.93523,1.88332,1.91422,85390189.95155,0
+MO.US,D,19920612,000000,1.93523,1.99193,1.93004,1.96622,43032024.861667,0
+MO.US,D,19920615,000000,1.93004,1.94022,1.90932,1.93004,54061832.771443,0
+MO.US,D,19920616,000000,1.95566,1.95566,1.86289,1.86289,65680327.34608,0
+MO.US,D,19920617,000000,1.86788,1.90414,1.86289,1.87823,69818693.918192,0
+MO.US,D,19920618,000000,1.90414,1.93004,1.88332,1.90414,46559160.785771,0
+MO.US,D,19920619,000000,1.90932,1.95566,1.90932,1.91959,60800465.925977,0
+MO.US,D,19920622,000000,1.91959,1.94022,1.90932,1.93523,34527324.41676,0
+MO.US,D,19920623,000000,1.95566,1.96113,1.93523,1.93523,37405651.176334,0
+MO.US,D,19920624,000000,1.94022,1.96113,1.83688,1.95077,215929199.31731,0
+MO.US,D,19920625,000000,1.96113,1.96622,1.91959,1.94022,119163490.5688,0
+MO.US,D,19920626,000000,1.93004,1.95566,1.92467,1.94022,60397147.501272,0
+MO.US,D,19920629,000000,1.93523,1.95077,1.91422,1.93004,53518224.692577,0
+MO.US,D,19920630,000000,1.93004,1.95566,1.93004,1.94568,48265104.53422,0
+MO.US,D,19920701,000000,1.95566,2.01774,1.95566,2.01275,75552793.031638,0
+MO.US,D,19920702,000000,2.02302,2.06974,2.01774,2.05948,99135487.856824,0
+MO.US,D,19920706,000000,2.06974,2.09555,2.05948,2.08518,65910790.848318,0
+MO.US,D,19920707,000000,2.07483,2.08518,2.04384,2.0541,44459914.686497,0
+MO.US,D,19920708,000000,2.04893,2.08518,2.04893,2.07483,52223116.114392,0
+MO.US,D,19920709,000000,2.08518,2.10581,2.08518,2.10581,69062162.452315,0
+MO.US,D,19920710,000000,2.10581,2.10581,2.08518,2.09555,38933734.049888,0
+MO.US,D,19920713,000000,2.08518,2.09555,2.07483,2.07483,20892249.18341,0
+MO.US,D,19920714,000000,2.07483,2.09555,2.07483,2.08518,23074164.892264,0
+MO.US,D,19920715,000000,2.08518,2.08518,2.06465,2.07483,21673830.214287,0
+MO.US,D,19920716,000000,2.06974,2.09047,2.06465,2.07483,43134733.914797,0
+MO.US,D,19920717,000000,2.07483,2.08518,2.06974,2.07483,48345269.604202,0
+MO.US,D,19920720,000000,2.04893,2.06974,2.04384,2.05948,40409215.338354,0
+MO.US,D,19920721,000000,2.06974,2.06974,2.0541,2.06465,23214445.166128,0
+MO.US,D,19920722,000000,2.0541,2.06465,2.0283,2.04893,36927177.803097,0
+MO.US,D,19920723,000000,2.05948,2.05948,2.04893,2.05948,21894273.473623,0
+MO.US,D,19920724,000000,2.04893,2.05948,2.03875,2.04893,25005570.359543,0
+MO.US,D,19920727,000000,2.04893,2.05948,2.02302,2.03347,43808592.644327,0
+MO.US,D,19920728,000000,2.03875,2.07483,2.0283,2.07483,38172198.716092,0
+MO.US,D,19920729,000000,2.09047,2.09555,2.07483,2.09047,49808224.025659,0
+MO.US,D,19920730,000000,2.09047,2.10581,2.08518,2.10064,31070334.361993,0
+MO.US,D,19920731,000000,2.09555,2.11628,2.09555,2.1111,37039909.18364,0
+MO.US,D,19920803,000000,2.1111,2.13163,2.10581,2.13163,47734035.829429,0
+MO.US,D,19920804,000000,2.12137,2.13163,2.11628,2.12654,26791684.389252,0
+MO.US,D,19920805,000000,2.12137,2.15225,2.12137,2.13691,39958312.745801,0
+MO.US,D,19920806,000000,2.14199,2.15225,2.13691,2.14199,37092518.064514,0
+MO.US,D,19920807,000000,2.13691,2.15225,2.12137,2.12137,38743354.646024,0
+MO.US,D,19920810,000000,2.11628,2.13163,2.1111,2.13163,30614414.352202,0
+MO.US,D,19920811,000000,2.12137,2.12137,2.09555,2.1111,38635632.344676,0
+MO.US,D,19920812,000000,2.1111,2.11628,2.10064,2.10581,20889748.812833,0
+MO.US,D,19920813,000000,2.1111,2.1111,2.10064,2.1111,23815664.951533,0
+MO.US,D,19920814,000000,2.11628,2.12137,2.10581,2.1111,30839868.775245,0
+MO.US,D,19920817,000000,2.1111,2.13163,2.1111,2.12137,25461492.453846,0
+MO.US,D,19920818,000000,2.12137,2.13163,2.12137,2.13163,25080723.223564,0
+MO.US,D,19920819,000000,2.13163,2.14199,2.1111,2.11628,21305583.681995,0
+MO.US,D,19920820,000000,2.12137,2.13163,2.1111,2.12137,26408410.619373,0
+MO.US,D,19920821,000000,2.12654,2.13163,2.10581,2.1111,40647206.008705,0
+MO.US,D,19920824,000000,2.10581,2.1111,2.09047,2.10581,37736319.192104,0
+MO.US,D,19920825,000000,2.10581,2.1111,2.08518,2.1111,39990872.802828,0
+MO.US,D,19920826,000000,2.10581,2.13691,2.10581,2.13163,49347293.894416,0
+MO.US,D,19920827,000000,2.14199,2.16281,2.14199,2.14717,53265218.249447,0
+MO.US,D,19920828,000000,2.14717,2.1679,2.14717,2.16281,27593298.610146,0
+MO.US,D,19920831,000000,2.1679,2.17807,2.15225,2.1679,26403394.24439,0
+MO.US,D,19920901,000000,2.16281,2.18872,2.16281,2.18872,37881612.714185,0
+MO.US,D,19920902,000000,2.1938,2.22998,2.18872,2.22489,46889831.928307,0
+MO.US,D,19920903,000000,2.22489,2.2506,2.21941,2.2506,72198517.241278,0
+MO.US,D,19920904,000000,2.2457,2.2506,2.24043,2.24043,23960957.431357,0
+MO.US,D,19920908,000000,2.24043,2.25607,2.22998,2.2506,46664374.378498,0
+MO.US,D,19920909,000000,2.2506,2.26106,2.24043,2.24043,42500953.03011,0
+MO.US,D,19920910,000000,2.2506,2.26615,2.24043,2.2506,49555220.709295,0
+MO.US,D,19920911,000000,2.2457,2.26106,2.24043,2.2457,35308905.447637,0
+MO.US,D,19920914,000000,2.26106,2.27152,2.2506,2.26615,36541401.578132,0
+MO.US,D,19920915,000000,2.25607,2.26106,2.24043,2.2506,38102053.88901,0
+MO.US,D,19920916,000000,2.24043,2.26615,2.23515,2.2506,38918709.939066,0
+MO.US,D,19920917,000000,2.26615,2.28678,2.26106,2.28169,38495347.901792,0
+MO.US,D,19920918,000000,2.28169,2.30749,2.27152,2.29185,61792459.550734,0
+MO.US,D,19920921,000000,2.28678,2.30749,2.28678,2.29713,31684079.972154,0
+MO.US,D,19920922,000000,2.29713,2.30749,2.28169,2.28678,38851066.524817,0
+MO.US,D,19920923,000000,2.28678,2.29185,2.26106,2.27152,31839389.568115,0
+MO.US,D,19920924,000000,2.27651,2.30241,2.27651,2.29713,31320846.688079,0
+MO.US,D,19920925,000000,2.29713,2.30749,2.27152,2.27152,29467093.413142,0
+MO.US,D,19920928,000000,2.27152,2.28678,2.26106,2.27651,28404943.496496,0
+MO.US,D,19920929,000000,2.28169,2.28678,2.26615,2.28169,27437994.225461,0
+MO.US,D,19920930,000000,2.26615,2.27152,2.2506,2.26106,32067349.573011,0
+MO.US,D,19921001,000000,2.26106,2.26106,2.24043,2.2506,35965234.484493,0
+MO.US,D,19921002,000000,2.2506,2.25607,2.22489,2.22489,34402069.295974,0
+MO.US,D,19921005,000000,2.20935,2.21434,2.13163,2.20426,92026119.26423,0
+MO.US,D,19921006,000000,2.20935,2.21434,2.1938,2.20426,36877078.673098,0
+MO.US,D,19921007,000000,2.20426,2.21434,2.17308,2.17308,29484634.570625,0
+MO.US,D,19921008,000000,2.18872,2.21434,2.17807,2.20426,48751087.357229,0
+MO.US,D,19921009,000000,2.20426,2.20426,2.17807,2.17807,39567513.892319,0
+MO.US,D,19921012,000000,2.18872,2.20426,2.18344,2.20426,29013671.689417,0
+MO.US,D,19921013,000000,2.20935,2.2506,2.19879,2.24043,63087585.84726,0
+MO.US,D,19921014,000000,2.24043,2.2506,2.22489,2.24043,30258695.729177,0
+MO.US,D,19921015,000000,2.22489,2.23515,2.10581,2.12654,274169460.87187,0
+MO.US,D,19921016,000000,2.13163,2.13163,2.00757,2.05948,346783834.86968,0
+MO.US,D,19921019,000000,2.05948,2.08001,2.03875,2.04384,120942083.68392,0
+MO.US,D,19921020,000000,2.07483,2.09555,2.0541,2.07483,102757818.173,0
+MO.US,D,19921021,000000,2.08518,2.10064,2.07483,2.09555,64209856.179065,0
+MO.US,D,19921022,000000,2.08518,2.09047,2.04893,2.05948,91765583.568477,0
+MO.US,D,19921023,000000,2.04893,2.0541,1.9713,1.98694,155667305.29237,0
+MO.US,D,19921026,000000,2.00229,2.01774,1.99193,2.01774,76123952.088337,0
+MO.US,D,19921027,000000,2.03875,2.04893,2.0283,2.03875,65034023.763403,0
+MO.US,D,19921028,000000,2.03875,2.0541,2.03347,2.04893,58049906.122576,0
+MO.US,D,19921029,000000,2.0541,2.06465,2.04893,2.06465,40238883.716081,0
+MO.US,D,19921030,000000,2.06465,2.06465,2.0283,2.0283,52067803.391664,0
+MO.US,D,19921102,000000,2.03875,2.06465,2.03347,2.0541,49302203.843612,0
+MO.US,D,19921103,000000,2.07483,2.07483,2.0283,2.04893,65610183.561255,0
+MO.US,D,19921104,000000,2.03875,2.04893,2.00757,2.00757,43983956.275412,0
+MO.US,D,19921105,000000,2.01275,2.10064,2.00757,2.09555,131924297.0033,0
+MO.US,D,19921106,000000,2.09555,2.10064,2.06974,2.08001,53633473.119782,0
+MO.US,D,19921109,000000,2.08001,2.08518,2.04893,2.0541,39454791.892075,0
+MO.US,D,19921110,000000,2.0541,2.07483,2.04893,2.05948,41075568.787133,0
+MO.US,D,19921111,000000,2.06465,2.07483,2.06465,2.07483,32936610.334919,0
+MO.US,D,19921112,000000,2.09555,2.12654,2.08518,2.1111,62589076.157241,0
+MO.US,D,19921113,000000,2.1111,2.14199,2.09555,2.12137,61759904.704984,0
+MO.US,D,19921116,000000,2.12654,2.13163,2.09555,2.11628,35561919.186554,0
+MO.US,D,19921117,000000,2.12137,2.14199,2.11628,2.13163,42924307.771597,0
+MO.US,D,19921118,000000,2.13691,2.14717,2.12654,2.14199,41794529.032276,0
+MO.US,D,19921119,000000,2.14199,2.15772,2.14199,2.15772,41839611.787293,0
+MO.US,D,19921120,000000,2.15772,2.15772,2.12137,2.12654,69535628.830867,0
+MO.US,D,19921123,000000,2.13163,2.13163,2.1111,2.11628,26809217.208693,0
+MO.US,D,19921124,000000,2.11628,2.13163,2.11628,2.12137,38420203.375813,0
+MO.US,D,19921125,000000,2.12137,2.13163,2.08518,2.11628,38846061.614643,0
+MO.US,D,19921127,000000,2.12654,2.13163,2.11628,2.11628,17244872.428992,0
+MO.US,D,19921130,000000,2.12137,2.13163,2.12137,2.12137,36113034.630683,0
+MO.US,D,19921201,000000,2.12654,2.15225,2.12137,2.15225,46924903.82072,0
+MO.US,D,19921202,000000,2.14717,2.15772,2.14717,2.15772,30233646.164177,0
+MO.US,D,19921203,000000,2.16281,2.17308,2.15772,2.1679,34239247.123473,0
+MO.US,D,19921204,000000,2.1679,2.18872,2.1679,2.18344,38422702.704135,0
+MO.US,D,19921207,000000,2.18872,2.18872,2.1679,2.17807,34998284.171203,0
+MO.US,D,19921208,000000,2.17807,2.17807,2.16281,2.17807,45742510.989247,0
+MO.US,D,19921209,000000,2.17807,2.1938,2.1679,2.17807,37573488.681562,0
+MO.US,D,19921210,000000,2.17308,2.18872,2.14717,2.15225,34394562.972967,0
+MO.US,D,19921211,000000,2.15225,2.15225,2.11628,2.12137,41225873.47292,0
+MO.US,D,19921214,000000,2.11628,2.12137,2.09555,2.10581,47280616.190214,0
+MO.US,D,19921215,000000,2.10064,2.10064,2.07483,2.07483,79611000.787299,0
+MO.US,D,19921216,000000,2.07483,2.08518,2.03347,2.04893,92892868.190754,0
+MO.US,D,19921217,000000,2.0541,2.07483,2.04893,2.06465,73633916.515881,0
+MO.US,D,19921218,000000,2.06465,2.07483,2.0541,2.06465,107101596.59785,0
+MO.US,D,19921221,000000,2.0541,2.08518,2.0541,2.08518,45649825.305785,0
+MO.US,D,19921222,000000,2.09047,2.10064,2.08518,2.09555,51902467.299267,0
+MO.US,D,19921223,000000,2.10064,2.10064,2.07483,2.07483,49723059.256778,0
+MO.US,D,19921224,000000,2.07483,2.09555,2.07483,2.08518,21443370.88107,0
+MO.US,D,19921228,000000,2.08518,2.10064,2.08001,2.10064,28943537.284889,0
+MO.US,D,19921229,000000,2.10064,2.11628,2.09555,2.09555,38066986.165619,0
+MO.US,D,19921230,000000,2.09555,2.10064,2.08001,2.09047,42668793.662103,0
+MO.US,D,19921231,000000,2.09555,2.09555,2.06974,2.07483,20957383.88904,0
+MO.US,D,19930104,000000,2.08001,2.08518,2.04384,2.0541,43192353.959379,0
+MO.US,D,19930105,000000,2.03875,2.04384,1.96622,1.97649,128279431.04201,0
+MO.US,D,19930106,000000,1.96622,1.96622,1.88332,1.93004,236575930.66225,0
+MO.US,D,19930107,000000,1.95566,1.97649,1.93523,1.95077,143880971.12799,0
+MO.US,D,19930108,000000,1.9713,1.9973,1.96622,1.98694,91101742.997338,0
+MO.US,D,19930111,000000,2.00229,2.00757,1.98176,1.99193,59021867.599572,0
+MO.US,D,19930112,000000,1.9973,2.01774,1.9973,2.01774,45982991.607621,0
+MO.US,D,19930113,000000,1.98694,2.00229,1.95566,1.98176,78411069.925109,0
+MO.US,D,19930114,000000,1.99193,1.9973,1.96622,1.98176,48615823.458348,0
+MO.US,D,19930115,000000,1.98176,1.98176,1.95077,1.95566,70056674.16599,0
+MO.US,D,19930118,000000,1.95077,1.95566,1.91959,1.92467,50406943.440486,0
+MO.US,D,19930119,000000,1.92467,1.93004,1.89368,1.89876,85204815.45786,0
+MO.US,D,19930120,000000,1.90932,1.91959,1.88841,1.89368,72521666.426978,0
+MO.US,D,19930121,000000,1.90932,1.93004,1.90414,1.93004,59006836.192963,0
+MO.US,D,19930122,000000,1.93523,1.95077,1.92467,1.94022,48520617.601458,0
+MO.US,D,19930125,000000,1.94022,1.97649,1.94022,1.95566,51055747.393739,0
+MO.US,D,19930126,000000,1.9713,1.9973,1.96622,1.97649,54973674.875536,0
+MO.US,D,19930127,000000,1.9713,1.9973,1.96113,1.98176,47518597.480266,0
+MO.US,D,19930128,000000,1.99193,2.01275,1.98694,2.01275,41919774.772765,0
+MO.US,D,19930129,000000,2.01774,2.01774,1.9973,2.00757,38074497.699902,0
+MO.US,D,19930201,000000,2.02302,2.04384,2.01774,2.03875,56093441.709999,0
+MO.US,D,19930202,000000,2.03875,2.04384,2.01275,2.0283,41118156.38285,0
+MO.US,D,19930203,000000,2.0283,2.04384,2.01774,2.0283,51797248.495263,0
+MO.US,D,19930204,000000,2.03347,2.03875,2.01275,2.01774,53340375.282489,0
+MO.US,D,19930205,000000,2.00757,2.02302,1.9973,2.02302,51464074.89764,0
+MO.US,D,19930208,000000,2.01774,2.02302,1.9973,2.00229,45113736.056989,0
+MO.US,D,19930209,000000,1.9973,2.00229,1.96622,1.96622,39635157.306569,0
+MO.US,D,19930210,000000,1.98176,1.9973,1.9713,1.98176,36047900.967308,0
+MO.US,D,19930211,000000,1.97649,1.98694,1.95566,1.97649,48520617.601458,0
+MO.US,D,19930212,000000,1.96622,1.97649,1.95566,1.96113,40050997.387007,0
+MO.US,D,19930216,000000,1.95077,1.95566,1.88841,1.89368,78416084.215582,0
+MO.US,D,19930217,000000,1.89368,1.90414,1.86788,1.89368,90219960.579695,0
+MO.US,D,19930218,000000,1.93004,1.93004,1.88841,1.89876,81447216.031518,0
+MO.US,D,19930219,000000,1.90932,1.90932,1.80579,1.82662,150541937.49861,0
+MO.US,D,19930222,000000,1.82662,1.82662,1.6661,1.73335,236816426.91446,0
+MO.US,D,19930223,000000,1.70217,1.72827,1.64527,1.70764,237492804.77516,0
+MO.US,D,19930224,000000,1.71771,1.79553,1.71771,1.77989,135095709.0931,0
+MO.US,D,19930225,000000,1.77481,1.79553,1.74881,1.76454,97274223.047604,0
+MO.US,D,19930226,000000,1.77481,1.81616,1.75926,1.80579,80485275.83968,0
+MO.US,D,19930301,000000,1.80579,1.81088,1.74881,1.75408,96600364.318074,0
+MO.US,D,19930302,000000,1.77989,1.82662,1.77481,1.81616,106289952.75375,0
+MO.US,D,19930303,000000,1.83688,1.83688,1.77481,1.79035,76619947.85846,0
+MO.US,D,19930304,000000,1.74362,1.77481,1.73844,1.75926,92354277.529127,0
+MO.US,D,19930305,000000,1.76454,1.78516,1.73335,1.75408,65422305.570223,0
+MO.US,D,19930308,000000,1.73844,1.73844,1.71244,1.72827,99363453.072996,0
+MO.US,D,19930309,000000,1.72827,1.75926,1.72827,1.73844,77479195.673254,0
+MO.US,D,19930310,000000,1.73844,1.79035,1.73844,1.75926,71602303.408303,0
+MO.US,D,19930311,000000,1.77481,1.79035,1.76454,1.77989,60053949.491725,0
+MO.US,D,19930312,000000,1.77989,1.77989,1.74881,1.76982,62699297.78691,0
+MO.US,D,19930315,000000,1.77989,1.77989,1.73844,1.75408,53578355.530287,0
+MO.US,D,19930316,000000,1.76982,1.76982,1.74362,1.75408,38304966.413417,0
+MO.US,D,19930317,000000,1.74881,1.75926,1.72827,1.74362,65938345.995171,0
+MO.US,D,19930318,000000,1.74881,1.75926,1.72827,1.73844,54435087.340675,0
+MO.US,D,19930319,000000,1.74881,1.74881,1.73335,1.73844,70702990.25573,0
+MO.US,D,19930322,000000,1.71771,1.72827,1.697,1.71771,69189926.281721,0
+MO.US,D,19930323,000000,1.71771,1.72827,1.71244,1.72309,44993494.184419,0
+MO.US,D,19930324,000000,1.71771,1.72827,1.68164,1.70217,62629158.171105,0
+MO.US,D,19930325,000000,1.70217,1.72309,1.64527,1.67109,114411385.68231,0
+MO.US,D,19930326,000000,1.697,1.70217,1.68164,1.68164,62258408.141471,0
+MO.US,D,19930329,000000,1.69191,1.70764,1.68164,1.69191,53225141.44686,0
+MO.US,D,19930330,000000,1.70217,1.73844,1.70217,1.73844,56436635.550524,0
+MO.US,D,19930331,000000,1.76454,1.76454,1.73844,1.73844,57541370.978378,0
+MO.US,D,19930401,000000,1.74881,1.75926,1.73844,1.73844,54607939.136375,0
+MO.US,D,19930402,000000,1.50069,1.50069,1.30381,1.34008,860194594.33969,0
+MO.US,D,19930405,000000,1.38689,1.38689,1.31436,1.35552,408571279.08768,0
+MO.US,D,19930406,000000,1.36588,1.36588,1.29344,1.30381,254983174.19751,0
+MO.US,D,19930407,000000,1.29872,1.30908,1.278,1.28318,189017252.21038,0
+MO.US,D,19930408,000000,1.28827,1.28827,1.24682,1.25727,206718060.283,0
+MO.US,D,19930412,000000,1.26246,1.29344,1.26246,1.28827,117039187.60874,0
+MO.US,D,19930413,000000,1.30381,1.31436,1.29872,1.30381,144412048.17083,0
+MO.US,D,19930414,000000,1.31916,1.33537,1.30908,1.31436,106059494.46279,0
+MO.US,D,19930415,000000,1.32453,1.32991,1.30908,1.32453,110979434.76999,0
+MO.US,D,19930416,000000,1.32991,1.33537,1.31916,1.32453,112289587.26185,0
+MO.US,D,19930419,000000,1.32991,1.33537,1.31916,1.32453,80370035.750519,0
+MO.US,D,19930420,000000,1.32453,1.33537,1.31436,1.33537,76737689.360453,0
+MO.US,D,19930421,000000,1.33537,1.35044,1.31436,1.32453,68591218.331703,0
+MO.US,D,19930422,000000,1.31916,1.32453,1.28318,1.29872,81254320.623249,0
+MO.US,D,19930423,000000,1.28827,1.29344,1.26246,1.278,69906377.818245,0
+MO.US,D,19930426,000000,1.278,1.28827,1.26246,1.26764,64998949.78648,0
+MO.US,D,19930427,000000,1.26764,1.26764,1.24145,1.24682,80540383.006621,0
+MO.US,D,19930428,000000,1.2521,1.25727,1.22609,1.23684,74122404.920743,0
+MO.US,D,19930429,000000,1.24682,1.29344,1.221,1.28318,131235401.65588,0
+MO.US,D,19930430,000000,1.28318,1.28827,1.26764,1.278,77797334.737503,0
+MO.US,D,19930503,000000,1.28318,1.29344,1.278,1.28827,76567350.442394,0
+MO.US,D,19930504,000000,1.29344,1.29872,1.278,1.28827,72045697.593339,0
+MO.US,D,19930505,000000,1.29344,1.30381,1.28318,1.30381,100929122.80111,0
+MO.US,D,19930506,000000,1.31436,1.34008,1.30908,1.33537,90963961.009541,0
+MO.US,D,19930507,000000,1.37087,1.39697,1.35552,1.38689,155451879.45027,0
+MO.US,D,19930510,000000,1.39697,1.43324,1.38689,1.43324,172223298.00777,0
+MO.US,D,19930511,000000,1.42806,1.43324,1.36588,1.39697,116049689.14328,0
+MO.US,D,19930512,000000,1.38689,1.39188,1.34535,1.35552,136979527.26577,0
+MO.US,D,19930513,000000,1.3608,1.38689,1.3608,1.37625,85337587.324207,0
+MO.US,D,19930514,000000,1.37625,1.38689,1.36588,1.38162,50955553.302762,0
+MO.US,D,19930517,000000,1.38162,1.38689,1.37087,1.38689,36363541.745491,0
+MO.US,D,19930518,000000,1.38689,1.38689,1.35552,1.37625,52618915.709025,0
+MO.US,D,19930519,000000,1.36588,1.38162,1.34535,1.38162,64497930.345586,0
+MO.US,D,19930520,000000,1.37625,1.38689,1.3608,1.36588,59492819.015972,0
+MO.US,D,19930521,000000,1.36588,1.37087,1.35552,1.3608,64372682.520586,0
+MO.US,D,19930524,000000,1.35552,1.37625,1.35552,1.37087,433128428.46466,0
+MO.US,D,19930525,000000,1.37625,1.38689,1.37625,1.38689,52188048.391,0
+MO.US,D,19930526,000000,1.38689,1.41261,1.38689,1.40235,56935145.240544,0
+MO.US,D,19930527,000000,1.40733,1.40733,1.37087,1.37625,56431621.260052,0
+MO.US,D,19930528,000000,1.37625,1.37625,1.35044,1.36588,43798578.654957,0
+MO.US,D,19930601,000000,1.37625,1.40235,1.37087,1.38689,50126376.639227,0
+MO.US,D,19930602,000000,1.38689,1.39188,1.36588,1.36588,56288835.404335,0
+MO.US,D,19930603,000000,1.36588,1.37087,1.35552,1.36588,36381076.649442,0
+MO.US,D,19930604,000000,1.36588,1.37087,1.35044,1.3608,35341478.011729,0
+MO.US,D,19930607,000000,1.37625,1.37625,1.35552,1.35552,39397173.932005,0
+MO.US,D,19930608,000000,1.35552,1.35552,1.33537,1.34535,55655055.561903,0
+MO.US,D,19930609,000000,1.34535,1.35552,1.30908,1.32991,75941074.838457,0
+MO.US,D,19930610,000000,1.32453,1.34008,1.31916,1.34008,49575262.237354,0
+MO.US,D,19930611,000000,1.34535,1.36588,1.34008,1.36588,39124128.045326,0
+MO.US,D,19930614,000000,1.37087,1.37087,1.35552,1.3608,32733697.810513,0
+MO.US,D,19930615,000000,1.35044,1.35552,1.33537,1.35044,41904740.23939,0
+MO.US,D,19930616,000000,1.34535,1.36588,1.32991,1.35552,47438438.663816,0
+MO.US,D,19930617,000000,1.35044,1.35552,1.32991,1.32991,44011509.337755,0
+MO.US,D,19930618,000000,1.34535,1.35044,1.32453,1.32991,65154268.76274,0
+MO.US,D,19930621,000000,1.32991,1.32991,1.31436,1.31916,45088683.365223,0
+MO.US,D,19930622,000000,1.31436,1.32991,1.29872,1.31916,52769221.437069,0
+MO.US,D,19930623,000000,1.31436,1.34008,1.30381,1.33537,42526004.679621,0
+MO.US,D,19930624,000000,1.32991,1.35044,1.31916,1.34535,40917751.524807,0
+MO.US,D,19930625,000000,1.35552,1.36588,1.34535,1.34535,34770311.659243,0
+MO.US,D,19930628,000000,1.35552,1.3608,1.35044,1.35044,23224465.40903,0
+MO.US,D,19930629,000000,1.35552,1.35552,1.34008,1.35552,39236852.130081,0
+MO.US,D,19930630,000000,1.35044,1.35552,1.31916,1.32991,42177805.928921,0
+MO.US,D,19930701,000000,1.33537,1.34535,1.31916,1.32991,52403481.528885,0
+MO.US,D,19930702,000000,1.32991,1.32991,1.31916,1.32453,33267278.35069,0
+MO.US,D,19930706,000000,1.32991,1.32991,1.29872,1.29872,41792011.985614,0
+MO.US,D,19930707,000000,1.30381,1.31916,1.29872,1.30908,39657700.24746,0
+MO.US,D,19930708,000000,1.31436,1.32991,1.30908,1.32991,39281935.927354,0
+MO.US,D,19930709,000000,1.34008,1.37625,1.31916,1.35044,77546829.707205,0
+MO.US,D,19930712,000000,1.35044,1.36588,1.34008,1.3608,29514691.13031,0
+MO.US,D,19930713,000000,1.3608,1.38689,1.34008,1.35044,73879417.67826,0
+MO.US,D,19930714,000000,1.35552,1.37625,1.35044,1.37087,48177433.14123,0
+MO.US,D,19930715,000000,1.37625,1.39188,1.36588,1.37087,43207378.070199,0
+MO.US,D,19930716,000000,1.34535,1.34535,1.30908,1.31436,77198624.702973,0
+MO.US,D,19930719,000000,1.30908,1.33537,1.30908,1.32453,49229561.77272,0
+MO.US,D,19930720,000000,1.32991,1.35552,1.31916,1.33537,80848502.870222,0
+MO.US,D,19930721,000000,1.32991,1.32991,1.30381,1.30908,45461940.018966,0
+MO.US,D,19930722,000000,1.30908,1.31436,1.29872,1.30381,43811102.395202,0
+MO.US,D,19930723,000000,1.30381,1.30908,1.29344,1.30381,39647680.004558,0
+MO.US,D,19930726,000000,1.30381,1.30381,1.28318,1.28827,36373560.946138,0
+MO.US,D,19930727,000000,1.28318,1.30908,1.26764,1.30381,48277633.485741,0
+MO.US,D,19930728,000000,1.30381,1.30908,1.28827,1.29872,29331820.133963,0
+MO.US,D,19930729,000000,1.30381,1.30908,1.29344,1.30381,35331454.642061,0
+MO.US,D,19930730,000000,1.29872,1.30908,1.29344,1.29872,35336461.636746,0
+MO.US,D,19930802,000000,1.30381,1.30908,1.278,1.28318,40579567.805733,0
+MO.US,D,19930803,000000,1.29344,1.30908,1.28827,1.30908,35474236.328756,0
+MO.US,D,19930804,000000,1.29872,1.30908,1.28827,1.29344,45669865.791589,0
+MO.US,D,19930805,000000,1.28827,1.28827,1.27263,1.278,42766492.593783,0
+MO.US,D,19930806,000000,1.30381,1.30908,1.29344,1.29344,34777839.869612,0
+MO.US,D,19930809,000000,1.29872,1.30381,1.28827,1.28827,33106951.33749,0
+MO.US,D,19930810,000000,1.28827,1.29872,1.26246,1.26246,57716723.144654,0
+MO.US,D,19930811,000000,1.26764,1.278,1.25727,1.27263,43766014.428909,0
+MO.US,D,19930812,000000,1.278,1.278,1.2521,1.27263,40897708.954492,0
+MO.US,D,19930813,000000,1.278,1.28318,1.26764,1.27263,23973484.298369,0
+MO.US,D,19930816,000000,1.278,1.29872,1.27263,1.278,32545825.030759,0
+MO.US,D,19930817,000000,1.28827,1.32991,1.28318,1.32991,97497165.635261,0
+MO.US,D,19930818,000000,1.35044,1.38162,1.34535,1.37625,103839997.11065,0
+MO.US,D,19930819,000000,1.38689,1.40235,1.36588,1.39188,131964374.84814,0
+MO.US,D,19930820,000000,1.39188,1.39188,1.37625,1.38162,54046803.449345,0
+MO.US,D,19930823,000000,1.38162,1.38162,1.36588,1.36588,37713768.955425,0
+MO.US,D,19930824,000000,1.36588,1.41261,1.36588,1.40733,54550313.880517,0
+MO.US,D,19930825,000000,1.36588,1.37625,1.31436,1.34535,189200145.09409,0
+MO.US,D,19930826,000000,1.34008,1.34535,1.30908,1.31916,157496016.29809,0
+MO.US,D,19930827,000000,1.31916,1.33537,1.31436,1.32991,56541844.974231,0
+MO.US,D,19930830,000000,1.32991,1.33537,1.32991,1.33537,34988263.928302,0
+MO.US,D,19930831,000000,1.33537,1.34008,1.32991,1.34008,54106928.033524,0
+MO.US,D,19930901,000000,1.33537,1.34535,1.32991,1.34008,45912850.949562,0
+MO.US,D,19930902,000000,1.34008,1.34535,1.32991,1.33537,64067066.154326,0
+MO.US,D,19930903,000000,1.32991,1.34008,1.32991,1.32991,34507286.015467,0
+MO.US,D,19930907,000000,1.33537,1.34008,1.32453,1.32991,45647322.850698,0
+MO.US,D,19930908,000000,1.32991,1.34008,1.31916,1.32991,46589222.556732,0
+MO.US,D,19930909,000000,1.32991,1.34008,1.32453,1.33537,40850115.406346,0
+MO.US,D,19930910,000000,1.34008,1.34008,1.32991,1.33537,41301022.16792,0
+MO.US,D,19930913,000000,1.33537,1.34535,1.32453,1.32991,44880768.015153,0
+MO.US,D,19930914,000000,1.32991,1.32991,1.30908,1.30908,45729983.079981,0
+MO.US,D,19930915,000000,1.31436,1.32991,1.30381,1.32453,48575738.317718,0
+MO.US,D,19930916,000000,1.33537,1.34535,1.32991,1.34008,41398722.141854,0
+MO.US,D,19930917,000000,1.34535,1.3608,1.31916,1.31916,101946171.20215,0
+MO.US,D,19930920,000000,1.31916,1.32991,1.28827,1.29344,49314734.879644,0
+MO.US,D,19930921,000000,1.29872,1.31436,1.29344,1.30381,54748226.706026,0
+MO.US,D,19930922,000000,1.30908,1.31436,1.28827,1.29344,48979055.700167,0
+MO.US,D,19930923,000000,1.30381,1.31436,1.28827,1.29872,48718525.215691,0
+MO.US,D,19930924,000000,1.29872,1.30381,1.28318,1.28827,35531859.500104,0
+MO.US,D,19930927,000000,1.29344,1.29872,1.26764,1.26764,40546999.410663,0
+MO.US,D,19930928,000000,1.26764,1.29344,1.26764,1.28827,46496536.87327,0
+MO.US,D,19930929,000000,1.28827,1.29344,1.27263,1.278,44226944.560151,0
+MO.US,D,19930930,000000,1.278,1.28827,1.26764,1.278,33314877.110114,0
+MO.US,D,19931001,000000,1.278,1.29344,1.27263,1.28318,43553080.619344,0
+MO.US,D,19931004,000000,1.278,1.28827,1.26764,1.278,36546409.615072,0
+MO.US,D,19931005,000000,1.28318,1.29872,1.278,1.29344,49247099.803438,0
+MO.US,D,19931006,000000,1.30381,1.31436,1.29872,1.30381,51752168.867013,0
+MO.US,D,19931007,000000,1.30908,1.31916,1.30381,1.31436,46494028.164652,0
+MO.US,D,19931008,000000,1.31916,1.35044,1.31916,1.34535,66441869.975663,0
+MO.US,D,19931011,000000,1.35044,1.38162,1.35044,1.37087,83478822.885564,0
+MO.US,D,19931012,000000,1.37087,1.37087,1.35552,1.3608,58212727.25282,0
+MO.US,D,19931013,000000,1.37625,1.44351,1.37625,1.43842,221718400.38642,0
+MO.US,D,19931014,000000,1.44869,1.50069,1.43324,1.45915,213804886.97695,0
+MO.US,D,19931015,000000,1.48505,1.51086,1.46941,1.48016,140995141.17218,0
+MO.US,D,19931018,000000,1.48016,1.52112,1.47479,1.50069,88078128.969217,0
+MO.US,D,19931019,000000,1.47479,1.48994,1.44351,1.46941,107675264.36317,0
+MO.US,D,19931020,000000,1.45915,1.45915,1.42806,1.44869,74109873.88471,0
+MO.US,D,19931021,000000,1.48016,1.48994,1.46413,1.46941,75865928.227968,0
+MO.US,D,19931022,000000,1.47479,1.50069,1.46941,1.48016,65399761.587076,0
+MO.US,D,19931025,000000,1.46941,1.4955,1.44869,1.48994,55622480.913301,0
+MO.US,D,19931026,000000,1.48505,1.4955,1.45915,1.45915,59049420.661914,0
+MO.US,D,19931027,000000,1.44869,1.45915,1.42806,1.44351,67541596.324321,0
+MO.US,D,19931028,000000,1.44869,1.48016,1.44869,1.46413,52879440.982226,0
+MO.US,D,19931029,000000,1.45915,1.50069,1.45406,1.50069,50920483.494859,0
+MO.US,D,19931101,000000,1.4955,1.52612,1.48994,1.51086,66053591.29561,0
+MO.US,D,19931102,000000,1.51585,1.53159,1.4955,1.50069,59182187.316985,0
+MO.US,D,19931103,000000,1.51086,1.52612,1.48994,1.50069,58277856.747174,0
+MO.US,D,19931104,000000,1.50069,1.50069,1.46941,1.46941,41709350.714075,0
+MO.US,D,19931105,000000,1.45915,1.55758,1.45915,1.54693,82882620.517398,0
+MO.US,D,19931108,000000,1.53159,1.54204,1.52112,1.52612,61329031.133426,0
+MO.US,D,19931109,000000,1.54204,1.57322,1.54204,1.5523,104265860.56076,0
+MO.US,D,19931110,000000,1.56238,1.57322,1.53667,1.54204,55409559.6108,0
+MO.US,D,19931111,000000,1.56776,1.58857,1.56776,1.58301,76489685.742987,0
+MO.US,D,19931112,000000,1.58857,1.65574,1.58857,1.64527,133505006.47607,0
+MO.US,D,19931115,000000,1.62993,1.6353,1.6092,1.61438,74322804.567508,0
+MO.US,D,19931116,000000,1.61947,1.61947,1.57322,1.59366,65680327.34608,0
+MO.US,D,19931117,000000,1.5523,1.56776,1.54204,1.5523,103158619.55105,0
+MO.US,D,19931118,000000,1.5523,1.55758,1.52112,1.53159,61669717.307588,0
+MO.US,D,19931119,000000,1.53159,1.56238,1.52112,1.5523,61441758.344947,0
+MO.US,D,19931122,000000,1.54693,1.57322,1.53667,1.54693,45502022.03283,0
+MO.US,D,19931123,000000,1.54693,1.5523,1.52612,1.53159,32297817.24427,0
+MO.US,D,19931124,000000,1.53159,1.56238,1.53159,1.54693,52856898.041334,0
+MO.US,D,19931126,000000,1.56238,1.57812,1.5523,1.57322,23650327.816881,0
+MO.US,D,19931129,000000,1.56776,1.56776,1.54693,1.5523,34394562.972967,0
+MO.US,D,19931130,000000,1.54693,1.56776,1.54204,1.56238,39790471.071551,0
+MO.US,D,19931201,000000,1.56776,1.57322,1.53159,1.53159,39439763.612232,0
+MO.US,D,19931202,000000,1.54204,1.54693,1.53159,1.54204,32851443.481529,0
+MO.US,D,19931203,000000,1.54204,1.54693,1.52612,1.54204,27893917.362019,0
+MO.US,D,19931206,000000,1.54693,1.5523,1.53667,1.54693,53157504.286142,0
+MO.US,D,19931207,000000,1.5523,1.56776,1.54204,1.56238,66840177.236661,0
+MO.US,D,19931208,000000,1.56238,1.57812,1.55758,1.56238,68791626.316511,0
+MO.US,D,19931209,000000,1.56238,1.56776,1.5523,1.55758,35018318.403475,0
+MO.US,D,19931210,000000,1.56776,1.57322,1.54693,1.54693,41521466.469512,0
+MO.US,D,19931213,000000,1.54693,1.57322,1.54693,1.56776,40349097.007707,0
+MO.US,D,19931214,000000,1.56776,1.56776,1.54693,1.54693,40506921.56582,0
+MO.US,D,19931215,000000,1.54693,1.55758,1.53667,1.53667,33482719.826618,0
+MO.US,D,19931216,000000,1.54204,1.55758,1.53159,1.54204,37355543.708291,0
+MO.US,D,19931217,000000,1.54693,1.56776,1.53667,1.5523,86429791.716029,0
+MO.US,D,19931220,000000,1.56776,1.56776,1.53667,1.54204,56509278.663671,0
+MO.US,D,19931221,000000,1.54693,1.56238,1.54204,1.55758,44327141.777895,0
+MO.US,D,19931222,000000,1.56776,1.57812,1.55758,1.56776,46045617.604632,0
+MO.US,D,19931223,000000,1.57322,1.58301,1.56776,1.56776,39875644.178475,0
+MO.US,D,19931227,000000,1.57322,1.58857,1.56776,1.57812,27723568.021406,0
+MO.US,D,19931228,000000,1.57812,1.58857,1.56776,1.57322,32380483.727086,0
+MO.US,D,19931229,000000,1.58857,1.59366,1.56776,1.58857,30882457.413218,0
+MO.US,D,19931230,000000,1.59366,1.60383,1.57812,1.57812,36774374.831244,0
+MO.US,D,19931231,000000,1.57812,1.58301,1.56776,1.56776,31794298.475056,0
+MO.US,D,19940103,000000,1.57322,1.62993,1.56776,1.62484,54595415.396131,0
+MO.US,D,19940104,000000,1.61947,1.6353,1.6092,1.6353,39407188.96363,0
+MO.US,D,19940105,000000,1.6353,1.64527,1.62484,1.64527,45637293.227497,0
+MO.US,D,19940106,000000,1.64527,1.65574,1.62993,1.64527,44294579.636357,0
+MO.US,D,19940107,000000,1.64527,1.65574,1.6353,1.65036,27405422.703625,0
+MO.US,D,19940110,000000,1.65036,1.6661,1.6353,1.6661,40038470.519997,0
+MO.US,D,19940111,000000,1.66091,1.66091,1.6353,1.64527,42761478.30331,0
+MO.US,D,19940112,000000,1.64527,1.64527,1.62484,1.6401,45900323.040296,0
+MO.US,D,19940113,000000,1.6353,1.6353,1.61947,1.62993,28750648.130151,0
+MO.US,D,19940114,000000,1.62993,1.6401,1.61947,1.62484,30466614.206013,0
+MO.US,D,19940117,000000,1.61947,1.61947,1.59366,1.59855,37495832.320197,0
+MO.US,D,19940118,000000,1.59855,1.62993,1.59366,1.61947,41987414.017993,0
+MO.US,D,19940119,000000,1.62484,1.6353,1.61438,1.62484,28537715.362842,0
+MO.US,D,19940120,000000,1.62484,1.6353,1.61438,1.62993,21718921.307346,0
+MO.US,D,19940121,000000,1.62484,1.62993,1.61438,1.61947,40494394.698809,0
+MO.US,D,19940124,000000,1.6353,1.64527,1.61947,1.62484,47135321.625877,0
+MO.US,D,19940125,000000,1.6353,1.64527,1.61947,1.6353,46281103.735385,0
+MO.US,D,19940126,000000,1.6401,1.67637,1.61947,1.67109,82344030.898026,0
+MO.US,D,19940127,000000,1.68164,1.70217,1.67637,1.69191,102958219.90429,0
+MO.US,D,19940128,000000,1.69191,1.70217,1.65574,1.68682,50772677.095137,0
+MO.US,D,19940131,000000,1.70217,1.72309,1.697,1.70217,54522766.029452,0
+MO.US,D,19940201,000000,1.69191,1.70217,1.68164,1.68682,35857521.563444,0
+MO.US,D,19940202,000000,1.68682,1.68682,1.67637,1.67637,38202261.529308,0
+MO.US,D,19940203,000000,1.68164,1.70764,1.67109,1.697,58708731.360987,0
+MO.US,D,19940204,000000,1.70217,1.72309,1.68164,1.68682,89185359.55637,0
+MO.US,D,19940207,000000,1.67637,1.69191,1.6661,1.68682,70394858.927319,0
+MO.US,D,19940208,000000,1.68682,1.68682,1.62993,1.65574,69320183.185918,0
+MO.US,D,19940209,000000,1.65574,1.67637,1.65574,1.6661,35867532.426049,0
+MO.US,D,19940210,000000,1.6661,1.6661,1.62993,1.62993,41188294.956399,0
+MO.US,D,19940211,000000,1.61947,1.62993,1.6092,1.61947,34121502.494714,0
+MO.US,D,19940214,000000,1.6353,1.65574,1.6353,1.65574,35298890.416012,0
+MO.US,D,19940215,000000,1.65574,1.67637,1.65574,1.67637,32989216.089028,0
+MO.US,D,19940216,000000,1.67109,1.68682,1.6661,1.6661,54735694.627739,0
+MO.US,D,19940217,000000,1.6661,1.67109,1.6353,1.6401,49026647.163804,0
+MO.US,D,19940218,000000,1.6401,1.64527,1.62484,1.6353,36128066.037291,0
+MO.US,D,19940222,000000,1.6353,1.64527,1.62484,1.64527,29657478.028283,0
+MO.US,D,19940223,000000,1.64527,1.66091,1.6353,1.66091,49277158.447633,0
+MO.US,D,19940224,000000,1.65574,1.68164,1.6401,1.64527,54805835.285799,0
+MO.US,D,19940225,000000,1.65574,1.65574,1.62993,1.6353,39600086.456411,0
+MO.US,D,19940228,000000,1.6092,1.6092,1.57322,1.57812,106928750.01342,0
+MO.US,D,19940301,000000,1.58301,1.59366,1.54693,1.56776,106029429.56506,0
+MO.US,D,19940302,000000,1.5523,1.58301,1.54693,1.56776,78486224.873641,0
+MO.US,D,19940303,000000,1.56238,1.57322,1.54693,1.54693,39514916.476254,0
+MO.US,D,19940304,000000,1.54693,1.56238,1.53667,1.54693,50817772.357219,0
+MO.US,D,19940307,000000,1.58857,1.61438,1.57812,1.60383,75304796.709959,0
+MO.US,D,19940308,000000,1.59366,1.59855,1.57812,1.57812,47450966.573082,0
+MO.US,D,19940309,000000,1.57812,1.58301,1.56776,1.58301,42531023.139115,0
+MO.US,D,19940310,000000,1.58301,1.58301,1.55758,1.56776,37971791.773539,0
+MO.US,D,19940311,000000,1.56776,1.58301,1.56238,1.57812,34695165.048754,0
+MO.US,D,19940314,000000,1.57812,1.60383,1.57322,1.60383,68082690.483292,0
+MO.US,D,19940315,000000,1.6092,1.61947,1.59366,1.59855,75472634.215188,0
+MO.US,D,19940316,000000,1.59855,1.60383,1.58301,1.60383,34740258.226325,0
+MO.US,D,19940317,000000,1.58301,1.58857,1.56238,1.56776,49024148.877737,0
+MO.US,D,19940318,000000,1.57322,1.58301,1.56238,1.57322,100846440.68447,0
+MO.US,D,19940321,000000,1.56238,1.56776,1.54204,1.54204,40211318.146675,0
+MO.US,D,19940322,000000,1.53667,1.54204,1.46941,1.48994,121638506.19946,0
+MO.US,D,19940323,000000,1.51585,1.53159,1.51086,1.51086,72211034.727991,0
+MO.US,D,19940324,000000,1.52112,1.52612,1.48505,1.48994,59167161.121653,0
+MO.US,D,19940325,000000,1.4955,1.50069,1.46941,1.46941,39943279.254682,0
+MO.US,D,19940328,000000,1.48016,1.48016,1.42806,1.46413,83473812.764113,0
+MO.US,D,19940329,000000,1.45915,1.45915,1.42278,1.42806,62854613.636402,0
+MO.US,D,19940330,000000,1.44351,1.46941,1.42278,1.44869,76632482.021258,0
+MO.US,D,19940331,000000,1.44869,1.46413,1.41261,1.44351,72035681.519459,0
+MO.US,D,19940404,000000,1.38689,1.41261,1.37625,1.41261,91905868.011362,0
+MO.US,D,19940405,000000,1.41261,1.42806,1.39188,1.39697,70332235.01482,0
+MO.US,D,19940406,000000,1.39697,1.40235,1.3608,1.39697,75693074.347758,0
+MO.US,D,19940407,000000,1.39697,1.44351,1.39188,1.44351,58841495.931546,0
+MO.US,D,19940408,000000,1.42278,1.43324,1.40235,1.40235,57353490.902835,0
+MO.US,D,19940411,000000,1.40733,1.41779,1.37625,1.37625,55329392.456307,0
+MO.US,D,19940412,000000,1.38689,1.39188,1.36588,1.37087,51822303.27154,0
+MO.US,D,19940413,000000,1.37625,1.38689,1.35044,1.38689,62533971.074811,0
+MO.US,D,19940414,000000,1.38689,1.42278,1.38689,1.41779,69700962.838752,0
+MO.US,D,19940415,000000,1.42806,1.45915,1.42278,1.42806,84280447.529011,0
+MO.US,D,19940418,000000,1.43324,1.44351,1.41261,1.43324,43287544.182438,0
+MO.US,D,19940419,000000,1.44351,1.48505,1.43842,1.48016,81832996.425506,0
+MO.US,D,19940420,000000,1.50069,1.51585,1.48505,1.50577,81564951.27998,0
+MO.US,D,19940421,000000,1.50577,1.51585,1.48994,1.4955,57897089.601404,0
+MO.US,D,19940422,000000,1.50069,1.51585,1.48994,1.51585,47448456.822207,0
+MO.US,D,19940425,000000,1.51585,1.52612,1.48994,1.48994,47946964.427716,0
+MO.US,D,19940426,000000,1.51585,1.54693,1.50577,1.54693,90715965.730117,0
+MO.US,D,19940428,000000,1.56776,1.57322,1.52112,1.53159,57601494.520301,0
+MO.US,D,19940429,000000,1.52112,1.56776,1.51585,1.55758,53803810.995585,0
+MO.US,D,19940502,000000,1.56238,1.56238,1.52612,1.54204,35827459.792482,0
+MO.US,D,19940503,000000,1.52112,1.53159,1.50577,1.52612,33034305.097578,0
+MO.US,D,19940504,000000,1.51585,1.52612,1.48994,1.50577,26541175.189933,0
+MO.US,D,19940505,000000,1.50069,1.50069,1.48016,1.48505,25934944.240822,0
+MO.US,D,19940506,000000,1.45915,1.48505,1.45915,1.48505,41877188.219303,0
+MO.US,D,19940509,000000,1.44869,1.45406,1.42278,1.42806,62042979.172607,0
+MO.US,D,19940510,000000,1.43324,1.43842,1.40235,1.40733,87594644.432274,0
+MO.US,D,19940511,000000,1.39697,1.41261,1.35552,1.35552,105287944.09738,0
+MO.US,D,19940512,000000,1.37625,1.44351,1.37625,1.44351,137911409.85567,0
+MO.US,D,19940513,000000,1.45915,1.50069,1.45406,1.48994,92657390.398043,0
+MO.US,D,19940516,000000,1.47479,1.48016,1.44351,1.47479,51361368.971277,0
+MO.US,D,19940517,000000,1.46941,1.48016,1.44869,1.46941,38387631.853977,0
+MO.US,D,19940518,000000,1.48016,1.52612,1.46413,1.51585,49637888.234365,0
+MO.US,D,19940519,000000,1.48994,1.51086,1.46413,1.46413,69042126.135532,0
+MO.US,D,19940520,000000,1.46941,1.53667,1.46941,1.53667,129111114.32965,0
+MO.US,D,19940523,000000,1.54204,1.58301,1.53159,1.57812,122602950.93089,0
+MO.US,D,19940524,000000,1.57322,1.57322,1.52612,1.53667,133920839.26072,0
+MO.US,D,19940526,000000,1.43324,1.45915,1.42278,1.44351,244183830.83223,0
+MO.US,D,19940527,000000,1.44351,1.44869,1.40733,1.42806,100944144.82742,0
+MO.US,D,19940531,000000,1.42806,1.43842,1.40235,1.40733,71266630.482358,0
+MO.US,D,19940601,000000,1.40235,1.41261,1.38689,1.38689,77361447.917728,0
+MO.US,D,19940602,000000,1.39697,1.40235,1.37625,1.39188,83258377.541717,0
+MO.US,D,19940603,000000,1.39188,1.42278,1.39188,1.41261,66659813.906678,0
+MO.US,D,19940606,000000,1.44351,1.45915,1.43324,1.45406,103910139.85322,0
+MO.US,D,19940607,000000,1.44351,1.46941,1.43324,1.44351,63633685.95866,0
+MO.US,D,19940608,000000,1.45406,1.46941,1.41261,1.43842,99168049.998362,0
+MO.US,D,19940609,000000,1.43842,1.45915,1.43842,1.45406,48295169.431948,0
+MO.US,D,19940610,000000,1.46413,1.46413,1.44869,1.45406,39562512.108911,0
+MO.US,D,19940613,000000,1.44869,1.46413,1.44869,1.44869,91299639.146762,0
+MO.US,D,19940614,000000,1.45406,1.48505,1.45406,1.46413,69084707.477717,0
+MO.US,D,19940615,000000,1.47479,1.48505,1.45915,1.46413,45564646.987585,0
+MO.US,D,19940616,000000,1.46413,1.48994,1.46413,1.46413,46090711.824458,0
+MO.US,D,19940617,000000,1.46413,1.46941,1.45915,1.45915,91750553.204124,0
+MO.US,D,19940620,000000,1.43842,1.48016,1.43842,1.46941,67473961.248115,0
+MO.US,D,19940621,000000,1.47479,1.50069,1.46413,1.50069,87542039.72042,0
+MO.US,D,19940622,000000,1.50577,1.52612,1.50069,1.51585,63658738.650427,0
+MO.US,D,19940623,000000,1.51086,1.52112,1.48016,1.48016,64112158.289642,0
+MO.US,D,19940624,000000,1.48994,1.50069,1.46941,1.47479,61048465.374421,0
+MO.US,D,19940627,000000,1.47479,1.51086,1.47479,1.50577,44793087.241866,0
+MO.US,D,19940628,000000,1.51086,1.51585,1.4955,1.50577,41308543.082501,0
+MO.US,D,19940629,000000,1.50069,1.52112,1.4955,1.50069,37448237.729796,0
+MO.US,D,19940630,000000,1.51086,1.52112,1.48994,1.48994,42395741.521893,0
+MO.US,D,19940701,000000,1.50069,1.51086,1.50069,1.50069,33998761.293822,0
+MO.US,D,19940705,000000,1.50069,1.51585,1.50069,1.51585,41516464.686103,0
+MO.US,D,19940706,000000,1.51086,1.52612,1.50577,1.52112,47000048.346699,0
+MO.US,D,19940707,000000,1.52112,1.53667,1.52112,1.53667,37874094.926371,0
+MO.US,D,19940708,000000,1.53667,1.54204,1.52612,1.53667,39990872.802828,0
+MO.US,D,19940711,000000,1.54693,1.56238,1.53667,1.56238,53580859.02763,0
+MO.US,D,19940712,000000,1.56238,1.56238,1.50069,1.53667,59049420.661914,0
+MO.US,D,19940713,000000,1.54204,1.54693,1.52612,1.52612,29241636.905589,0
+MO.US,D,19940714,000000,1.53667,1.55758,1.53159,1.55758,47851774.204656,0
+MO.US,D,19940715,000000,1.55758,1.57812,1.5523,1.57322,59297420.11036,0
+MO.US,D,19940718,000000,1.57322,1.58857,1.56238,1.58301,36476268.957013,0
+MO.US,D,19940719,000000,1.58857,1.58857,1.57322,1.57322,28269674.386338,0
+MO.US,D,19940720,000000,1.57322,1.57322,1.56238,1.56776,47047642.9371,0
+MO.US,D,19940721,000000,1.56238,1.58857,1.56238,1.57322,42435826.662523,0
+MO.US,D,19940722,000000,1.56776,1.57322,1.55758,1.56238,34326918.516462,0
+MO.US,D,19940725,000000,1.56776,1.58301,1.56238,1.58301,30008188.614368,0
+MO.US,D,19940726,000000,1.58301,1.58857,1.57812,1.58301,23129277.270481,0
+MO.US,D,19940727,000000,1.57322,1.58857,1.57322,1.58301,26784167.643693,0
+MO.US,D,19940728,000000,1.58857,1.59855,1.58301,1.58301,60156662.713877,0
+MO.US,D,19940729,000000,1.59366,1.59855,1.58857,1.59366,49262129.125536,0
+MO.US,D,19940801,000000,1.59366,1.6092,1.58301,1.58301,54798324.793771,0
+MO.US,D,19940802,000000,1.58857,1.59855,1.58301,1.58301,47891857.260775,0
+MO.US,D,19940803,000000,1.58301,1.59855,1.57812,1.58857,41165746.804231,0
+MO.US,D,19940804,000000,1.58857,1.59855,1.58301,1.58301,25251067.352901,0
+MO.US,D,19940805,000000,1.57812,1.59855,1.57812,1.59855,42513479.897121,0
+MO.US,D,19940808,000000,1.59855,1.60383,1.59366,1.59855,29742649.050696,0
+MO.US,D,19940809,000000,1.58857,1.61438,1.58857,1.60383,43703390.516408,0
+MO.US,D,19940810,000000,1.6092,1.6092,1.59855,1.59855,27736092.803906,0
+MO.US,D,19940811,000000,1.60383,1.6092,1.58857,1.59855,26739080.719654,0
+MO.US,D,19940812,000000,1.59855,1.61947,1.59855,1.60383,34103968.633018,0
+MO.US,D,19940815,000000,1.60383,1.6092,1.59366,1.60383,35576951.635419,0
+MO.US,D,19940816,000000,1.59855,1.6092,1.58301,1.59855,41774486.46196,0
+MO.US,D,19940817,000000,1.59855,1.60383,1.58857,1.58857,30814822.337011,0
+MO.US,D,19940818,000000,1.58857,1.60383,1.58301,1.59855,46992530.558884,0
+MO.US,D,19940819,000000,1.60383,1.6092,1.59366,1.6092,38785938.07272,0
+MO.US,D,19940822,000000,1.59855,1.6092,1.59855,1.59855,28760665.246286,0
+MO.US,D,19940823,000000,1.6092,1.65036,1.60383,1.6401,86555046.836816,0
+MO.US,D,19940824,000000,1.65574,1.6661,1.64527,1.65574,66652295.076608,0
+MO.US,D,19940825,000000,1.65574,1.6661,1.6401,1.64527,31771752.407398,0
+MO.US,D,19940826,000000,1.65574,1.697,1.65574,1.697,89683870.288645,0
+MO.US,D,19940829,000000,1.69191,1.70764,1.68682,1.69191,80750811.234332,0
+MO.US,D,19940830,000000,1.68682,1.70764,1.68164,1.69191,51421488.344178,0
+MO.US,D,19940831,000000,1.6661,1.79035,1.6661,1.76454,218947786.54789,0
+MO.US,D,19940901,000000,1.75926,1.80579,1.75408,1.77481,180935920.05629,0
+MO.US,D,19940902,000000,1.77989,1.78516,1.75926,1.75926,68100227.471753,0
+MO.US,D,19940906,000000,1.74362,1.76454,1.74362,1.76454,45108728.020049,0
+MO.US,D,19940907,000000,1.76454,1.77481,1.75408,1.75926,74615898.235778,0
+MO.US,D,19940908,000000,1.76454,1.77481,1.75408,1.77481,83333532.490249,0
+MO.US,D,19940909,000000,1.75926,1.76454,1.73844,1.75926,62523944.578378,0
+MO.US,D,19940912,000000,1.75926,1.75926,1.74881,1.74881,25118304.866852,0
+MO.US,D,19940913,000000,1.75408,1.75926,1.73844,1.74362,35196180.320627,0
+MO.US,D,19940914,000000,1.73844,1.75408,1.73335,1.74881,32057331.414619,0
+MO.US,D,19940915,000000,1.74881,1.76982,1.74881,1.76454,48563211.450707,0
+MO.US,D,19940916,000000,1.73844,1.75926,1.73844,1.74881,83827021.636264,0
+MO.US,D,19940919,000000,1.75408,1.77481,1.74881,1.75926,39715318.207531,0
+MO.US,D,19940920,000000,1.75926,1.75926,1.72827,1.73335,32615961.519796,0
+MO.US,D,19940921,000000,1.74362,1.74881,1.73335,1.74881,45196403.58206,0
+MO.US,D,19940922,000000,1.74881,1.74881,1.72309,1.72309,54655538.938054,0
+MO.US,D,19940923,000000,1.72827,1.72827,1.70764,1.71771,56667099.052762,0
+MO.US,D,19940926,000000,1.71771,1.75926,1.70764,1.75408,50727595.382376,0
+MO.US,D,19940927,000000,1.74881,1.76454,1.74362,1.75408,38492849.615726,0
+MO.US,D,19940928,000000,1.75926,1.76982,1.75408,1.76982,46145822.118164,0
+MO.US,D,19940929,000000,1.77481,1.78516,1.75408,1.75926,48831251.384956,0
+MO.US,D,19940930,000000,1.77481,1.81088,1.76982,1.79553,88569123.998187,0
+MO.US,D,19941003,000000,1.79553,1.80579,1.77481,1.78516,43042045.10457,0
+MO.US,D,19941004,000000,1.78516,1.79035,1.75926,1.75926,41436300.658376,0
+MO.US,D,19941005,000000,1.74881,1.75408,1.73335,1.74881,55672592.550364,0
+MO.US,D,19941006,000000,1.74881,1.75408,1.74362,1.74881,31122948.454145,0
+MO.US,D,19941007,000000,1.74881,1.75926,1.73844,1.75926,31558821.7246,0
+MO.US,D,19941010,000000,1.75926,1.76982,1.75408,1.75926,22841191.639151,0
+MO.US,D,19941011,000000,1.76982,1.79553,1.76454,1.79553,54202115.129818,0
+MO.US,D,19941012,000000,1.79035,1.79553,1.77481,1.77481,33445141.310097,0
+MO.US,D,19941013,000000,1.78516,1.79553,1.77481,1.77481,39304487.206288,0
+MO.US,D,19941014,000000,1.77481,1.78516,1.76982,1.77481,16949274.221123,0
+MO.US,D,19941017,000000,1.77989,1.81616,1.77481,1.81088,58192683.640251,0
+MO.US,D,19941018,000000,1.80579,1.83688,1.8009,1.80579,72707038.836157,0
+MO.US,D,19941019,000000,1.81088,1.82662,1.80579,1.82115,61444262.884545,0
+MO.US,D,19941020,000000,1.82115,1.83189,1.81088,1.82115,47127810.091594,0
+MO.US,D,19941021,000000,1.81616,1.81616,1.79553,1.79553,50462052.691937,0
+MO.US,D,19941024,000000,1.81088,1.82115,1.79553,1.81088,46814680.106541,0
+MO.US,D,19941025,000000,1.79553,1.82115,1.79553,1.82115,39086547.444293,0
+MO.US,D,19941026,000000,1.82662,1.88332,1.82115,1.87315,106054479.13006,0
+MO.US,D,19941027,000000,1.87315,1.89368,1.86788,1.88841,66504492.845908,0
+MO.US,D,19941028,000000,1.88841,1.88841,1.86289,1.87823,61421720.985908,0
+MO.US,D,19941031,000000,1.84725,1.84725,1.76454,1.79553,181657372.33396,0
+MO.US,D,19941101,000000,1.77989,1.79553,1.75408,1.77481,130659234.56225,0
+MO.US,D,19941102,000000,1.76982,1.77989,1.75926,1.75926,66835158.777167,0
+MO.US,D,19941103,000000,1.76982,1.78516,1.76454,1.76982,54224661.197474,0
+MO.US,D,19941104,000000,1.77481,1.77989,1.75926,1.75926,42247940.333448,0
+MO.US,D,19941107,000000,1.75926,1.76454,1.74362,1.74881,36779385.994951,0
+MO.US,D,19941108,000000,1.75408,1.78516,1.74881,1.76982,43224920.269938,0
+MO.US,D,19941109,000000,1.78516,1.79035,1.75926,1.77989,54555330.2555,0
+MO.US,D,19941110,000000,1.79035,1.81616,1.78516,1.80579,52979647.580268,0
+MO.US,D,19941111,000000,1.81088,1.81088,1.8009,1.81088,49632881.23968,0
+MO.US,D,19941114,000000,1.81616,1.84725,1.81088,1.83688,55965683.091869,0
+MO.US,D,19941115,000000,1.84206,1.87315,1.83688,1.86788,79337949.689343,0
+MO.US,D,19941116,000000,1.86289,1.86289,1.84206,1.84725,48515616.860305,0
+MO.US,D,19941117,000000,1.85252,1.86289,1.84725,1.84725,52278222.239076,0
+MO.US,D,19941118,000000,1.84206,1.84725,1.82115,1.84206,71484560.864054,0
+MO.US,D,19941121,000000,1.84206,1.84206,1.79553,1.80579,47641347.019201,0
+MO.US,D,19941122,000000,1.79553,1.81088,1.75926,1.75926,55915582.919613,0
+MO.US,D,19941123,000000,1.75926,1.77481,1.74881,1.77481,58082459.926071,0
+MO.US,D,19941125,000000,1.77481,1.77481,1.75926,1.76982,10576384.10154,0
+MO.US,D,19941128,000000,1.76454,1.78516,1.75408,1.78516,33357465.748086,0
+MO.US,D,19941129,000000,1.77481,1.78516,1.76454,1.77481,32906550.648469,0
+MO.US,D,19941130,000000,1.78516,1.78516,1.74881,1.75408,53683563.911739,0
+MO.US,D,19941201,000000,1.75408,1.75408,1.70764,1.73335,63686296.924046,0
+MO.US,D,19941202,000000,1.72827,1.74881,1.72309,1.74881,49084263.039363,0
+MO.US,D,19941205,000000,1.74881,1.75926,1.72827,1.73335,34402069.295974,0
+MO.US,D,19941206,000000,1.72309,1.72827,1.67637,1.70764,58816450.535568,0
+MO.US,D,19941207,000000,1.69191,1.70764,1.68682,1.70217,45594707.716291,0
+MO.US,D,19941208,000000,1.70217,1.71771,1.67109,1.68682,78193133.289881,0
+MO.US,D,19941209,000000,1.68164,1.70764,1.67637,1.68164,48337759.112175,0
+MO.US,D,19941212,000000,1.68682,1.70217,1.67109,1.68164,87822612.775212,0
+MO.US,D,19941213,000000,1.68164,1.71771,1.68164,1.71771,57110500.533586,0
+MO.US,D,19941214,000000,1.70764,1.73844,1.70764,1.72827,51130910.680315,0
+MO.US,D,19941215,000000,1.72827,1.73844,1.70764,1.73335,32585899.748835,0
+MO.US,D,19941216,000000,1.73335,1.75408,1.72827,1.74362,99055327.998118,0
+MO.US,D,19941219,000000,1.74362,1.74362,1.71244,1.71771,38152157.188032,0
+MO.US,D,19941220,000000,1.71771,1.71771,1.68682,1.70217,44066622.758227,0
+MO.US,D,19941221,000000,1.70764,1.71244,1.697,1.70217,54121951.102089,0
+MO.US,D,19941222,000000,1.70764,1.71244,1.67109,1.68164,73235608.212627,0
+MO.US,D,19941223,000000,1.68164,1.697,1.67109,1.69191,51216081.702727,0
+MO.US,D,19941227,000000,1.69191,1.697,1.68682,1.69191,33455159.468488,0
+MO.US,D,19941228,000000,1.69191,1.73335,1.69191,1.72309,48603292.422316,0
+MO.US,D,19941229,000000,1.72827,1.73844,1.70217,1.70217,37460761.470041,0
+MO.US,D,19941230,000000,1.70764,1.73335,1.70764,1.71244,47180413.761192,0
+MO.US,D,19950103,000000,1.71244,1.72827,1.70217,1.71771,31145485.141505,0
+MO.US,D,19950104,000000,1.73335,1.75926,1.73335,1.75408,65788053.816448,0
+MO.US,D,19950105,000000,1.74881,1.75408,1.70217,1.71244,83002857.178692,0
+MO.US,D,19950106,000000,1.71771,1.72309,1.697,1.71244,46018062.457779,0
+MO.US,D,19950109,000000,1.70764,1.71771,1.70217,1.70764,24013562.143211,0
+MO.US,D,19950110,000000,1.70764,1.71244,1.697,1.70764,48798687.158908,0
+MO.US,D,19950111,000000,1.71244,1.71244,1.68682,1.69191,51739628.450682,0
+MO.US,D,19950112,000000,1.69191,1.69191,1.67109,1.68164,39893175.95566,0
+MO.US,D,19950113,000000,1.68164,1.72309,1.66091,1.72309,58811435.20284,0
+MO.US,D,19950116,000000,1.72309,1.72827,1.70764,1.72309,29073796.273596,0
+MO.US,D,19950117,000000,1.71771,1.71771,1.70217,1.71771,24875314.497603,0
+MO.US,D,19950118,000000,1.70764,1.71771,1.697,1.71771,27801225.425024,0
+MO.US,D,19950119,000000,1.70764,1.71244,1.67109,1.68682,32438106.898432,0
+MO.US,D,19950120,000000,1.68164,1.70764,1.67637,1.697,56221201.370384,0
+MO.US,D,19950123,000000,1.69191,1.74362,1.68164,1.74362,44109206.184923,0
+MO.US,D,19950124,000000,1.74362,1.74362,1.72309,1.73335,26724044.101769,0
+MO.US,D,19950125,000000,1.73335,1.76982,1.73335,1.73844,49630370.44655,0
+MO.US,D,19950126,000000,1.74881,1.75926,1.74362,1.75926,57706700.817241,0
+MO.US,D,19950127,000000,1.76982,1.82662,1.76454,1.80579,87865197.244163,0
+MO.US,D,19950130,000000,1.78516,1.8009,1.76982,1.77989,33056851.165235,0
+MO.US,D,19950131,000000,1.78516,1.79553,1.77481,1.77989,36982290.181315,0
+MO.US,D,19950201,000000,1.78516,1.8009,1.77989,1.79553,35263816.439089,0
+MO.US,D,19950202,000000,1.78516,1.8009,1.77481,1.8009,32212644.137347,0
+MO.US,D,19950203,000000,1.8009,1.82662,1.77481,1.81088,90490499.842266,0
+MO.US,D,19950206,000000,1.80579,1.83189,1.80579,1.82662,44512520.440606,0
+MO.US,D,19950207,000000,1.82115,1.83688,1.82115,1.82662,36258329.195019,0
+MO.US,D,19950208,000000,1.82115,1.84206,1.82115,1.82662,33046827.795566,0
+MO.US,D,19950209,000000,1.82662,1.83189,1.80579,1.80579,28094310.755253,0
+MO.US,D,19950210,000000,1.81088,1.83189,1.81088,1.82662,38009361.952017,0
+MO.US,D,19950213,000000,1.82662,1.83189,1.82115,1.82662,23695418.90994,0
+MO.US,D,19950214,000000,1.82662,1.84725,1.82662,1.84725,44700394.262617,0
+MO.US,D,19950215,000000,1.84725,1.84725,1.81088,1.81616,46468975.472886,0
+MO.US,D,19950216,000000,1.81616,1.83688,1.81088,1.83688,44191872.667738,0
+MO.US,D,19950217,000000,1.83688,1.83688,1.78516,1.79553,97309299.109038,0
+MO.US,D,19950221,000000,1.75408,1.76454,1.71771,1.72309,148866068.02818,0
+MO.US,D,19950222,000000,1.71771,1.74881,1.71244,1.73335,85783496.471395,0
+MO.US,D,19950223,000000,1.77989,1.79035,1.76454,1.76982,84473329.387962,0
+MO.US,D,19950224,000000,1.76982,1.81088,1.75926,1.81088,60580015.370853,0
+MO.US,D,19950227,000000,1.8009,1.81088,1.78516,1.8009,45281575.646728,0
+MO.US,D,19950228,000000,1.79035,1.81088,1.78516,1.81088,41691819.979146,0
+MO.US,D,19950301,000000,1.81088,1.82115,1.79553,1.81088,41624180.733918,0
+MO.US,D,19950302,000000,1.81616,1.82662,1.79553,1.81616,39244370.960152,0
+MO.US,D,19950303,000000,1.83189,1.85252,1.82115,1.84725,76011220.707794,0
+MO.US,D,19950306,000000,1.83189,1.89876,1.82662,1.88332,83496364.043047,0
+MO.US,D,19950307,000000,1.89368,1.91422,1.86289,1.87315,92016087.55652,0
+MO.US,D,19950308,000000,1.87823,1.89368,1.86788,1.87823,58155108.250495,0
+MO.US,D,19950309,000000,1.87823,1.91422,1.87315,1.90414,42498448.490512,0
+MO.US,D,19950310,000000,1.89876,1.92467,1.89876,1.91422,42395741.521893,0
+MO.US,D,19950313,000000,1.90932,1.93004,1.90932,1.90932,40744896.602341,0
+MO.US,D,19950314,000000,1.91959,1.93004,1.91959,1.92467,56551867.301644,0
+MO.US,D,19950315,000000,1.92467,1.94022,1.91422,1.93523,65404762.328229,0
+MO.US,D,19950316,000000,1.92467,1.93523,1.90932,1.91422,59199719.09417,0
+MO.US,D,19950317,000000,1.91422,1.93004,1.90932,1.92467,76366938.288564,0
+MO.US,D,19950320,000000,1.96113,2.01774,1.95077,2.01275,138976064.31191,0
+MO.US,D,19950321,000000,2.00229,2.0541,1.9973,2.01774,115348282.56268,0
+MO.US,D,19950322,000000,2.01275,2.01774,1.98176,2.01275,67739495.600511,0
+MO.US,D,19950323,000000,1.9973,2.01275,1.99193,2.00757,46030589.32479,0
+MO.US,D,19950324,000000,2.01275,2.03875,2.01275,2.02302,56163585.494824,0
+MO.US,D,19950327,000000,2.02302,2.03875,2.02302,2.03875,42057554.676052,0
+MO.US,D,19950328,000000,2.03347,2.03875,2.0283,2.03875,37731306.986143,0
+MO.US,D,19950329,000000,2.02302,2.03875,2.00757,2.02302,50021162.004244,0
+MO.US,D,19950330,000000,2.01275,2.01774,1.98694,1.99193,47305670.96649,0
+MO.US,D,19950331,000000,1.9713,1.98694,1.94568,1.9713,73531204.335985,0
+MO.US,D,19950403,000000,1.9713,2.00757,1.9713,2.00229,35451701.725908,0
+MO.US,D,19950404,000000,2.01275,2.03347,2.00757,2.02302,50216554.656325,0
+MO.US,D,19950405,000000,2.02302,2.04893,2.02302,2.02302,48282648.818469,0
+MO.US,D,19950406,000000,2.0283,2.03875,2.02302,2.03875,27633384.793031,0
+MO.US,D,19950407,000000,2.03347,2.0541,2.01774,2.03347,57245775.897275,0
+MO.US,D,19950410,000000,2.0283,2.07483,2.02302,2.0541,65069093.571306,0
+MO.US,D,19950411,000000,2.0541,2.06465,2.04384,2.04893,33445141.310097,0
+MO.US,D,19950412,000000,2.04893,2.04893,2.02302,2.03875,42816585.470251,0
+MO.US,D,19950413,000000,2.03875,2.0541,2.0283,2.04384,32240206.579988,0
+MO.US,D,19950417,000000,2.05948,2.07483,2.0283,2.03875,44121728.882913,0
+MO.US,D,19950418,000000,2.03875,2.04384,2.00757,2.01275,54019249.344747,0
+MO.US,D,19950419,000000,2.03347,2.04384,2.01774,2.02302,53177547.898713,0
+MO.US,D,19950420,000000,2.01774,2.02302,2.01275,2.01774,50922980.73867,0
+MO.US,D,19950421,000000,2.02302,2.04384,2.01774,2.0283,46847244.33259,0
+MO.US,D,19950424,000000,2.03347,2.04893,2.02302,2.04384,35965234.484493,0
+MO.US,D,19950425,000000,2.04893,2.08001,2.03875,2.06465,52681542.748292,0
+MO.US,D,19950426,000000,2.05948,2.05948,2.04384,2.04384,31180557.033918,0
+MO.US,D,19950427,000000,2.04893,2.0541,2.03875,2.03875,32185088.990494,0
+MO.US,D,19950428,000000,2.0541,2.0541,2.03875,2.04384,31563836.015073,0
+MO.US,D,19950501,000000,2.0541,2.09047,2.04384,2.08518,52461096.362189,0
+MO.US,D,19950502,000000,2.08001,2.12137,2.08001,2.1111,72839810.702503,0
+MO.US,D,19950503,000000,2.1111,2.20426,2.10064,2.1938,113081187.49337,0
+MO.US,D,19950504,000000,2.17807,2.1938,2.12654,2.13163,84105106.827543,0
+MO.US,D,19950505,000000,2.14199,2.1679,2.13691,2.15772,61045957.708058,0
+MO.US,D,19950508,000000,2.15225,2.17807,2.15225,2.15225,43297565.467595,0
+MO.US,D,19950509,000000,2.15225,2.16281,2.14199,2.16281,47403361.560126,0
+MO.US,D,19950510,000000,2.16281,2.17308,2.13691,2.16281,50592317.934176,0
+MO.US,D,19950511,000000,2.15225,2.16281,2.13691,2.15772,41506445.485456,0
+MO.US,D,19950512,000000,2.13691,2.15225,2.12137,2.12137,41969880.156297,0
+MO.US,D,19950515,000000,2.1111,2.15225,2.09555,2.13691,74826322.294468,0
+MO.US,D,19950516,000000,2.13691,2.15225,2.12654,2.12654,47651364.135336,0
+MO.US,D,19950517,000000,2.12137,2.13163,2.1111,2.11628,29354366.201621,0
+MO.US,D,19950518,000000,2.1111,2.1111,2.06465,2.06465,63546013.523415,0
+MO.US,D,19950519,000000,2.0541,2.1111,2.0541,2.09047,53793793.879449,0
+MO.US,D,19950522,000000,2.08518,2.1111,2.08001,2.09555,32583396.251492,0
+MO.US,D,19950523,000000,2.09555,2.14199,2.09047,2.13691,55820386.443022,0
+MO.US,D,19950524,000000,2.14199,2.17308,2.13691,2.15225,53733671.379781,0
+MO.US,D,19950525,000000,2.15225,2.17807,2.13691,2.1679,41528985.299581,0
+MO.US,D,19950526,000000,2.16281,2.16281,2.10064,2.1111,57270820.250999,0
+MO.US,D,19950530,000000,2.1111,2.15225,2.1111,2.13691,58688687.748417,0
+MO.US,D,19950531,000000,2.13691,2.19879,2.13691,2.19879,50627389.826589,0
+MO.US,D,19950601,000000,2.18872,2.19879,2.17807,2.19879,52576324.986543,0
+MO.US,D,19950602,000000,2.19879,2.22998,2.18872,2.22998,70527636.004943,0
+MO.US,D,19950605,000000,2.21941,2.22998,2.21434,2.21941,39494870.779173,0
+MO.US,D,19950606,000000,2.21941,2.23515,2.20935,2.21941,63433287.35415,0
+MO.US,D,19950607,000000,2.21434,2.21941,2.19879,2.20426,37300438.625862,0
+MO.US,D,19950608,000000,2.17308,2.17807,2.13691,2.15772,80292375.220133,0
+MO.US,D,19950609,000000,2.13691,2.14717,2.10064,2.12137,88190859.307504,0
+MO.US,D,19950612,000000,2.12137,2.15225,2.12137,2.14199,63916766.679816,0
+MO.US,D,19950613,000000,2.15772,2.15772,2.13691,2.14199,44605206.124068,0
+MO.US,D,19950614,000000,2.14199,2.18872,2.14199,2.16281,45830182.382236,0
+MO.US,D,19950615,000000,2.18872,2.24043,2.17807,2.21941,76016238.125032,0
+MO.US,D,19950616,000000,2.21941,2.27651,2.21434,2.2506,110225412.01274,0
+MO.US,D,19950619,000000,2.24043,2.27651,2.23515,2.27651,44510013.816498,0
+MO.US,D,19950620,000000,2.26106,2.28678,2.2506,2.28169,52533747.813379,0
+MO.US,D,19950621,000000,2.28678,2.29713,2.27651,2.27651,60084010.220432,0
+MO.US,D,19950622,000000,2.28169,2.33877,2.27651,2.32313,53703611.69333,0
+MO.US,D,19950623,000000,2.30749,2.31796,2.30241,2.30749,29867907.298249,0
+MO.US,D,19950626,000000,2.29713,2.30749,2.27651,2.27651,36411138.420404,0
+MO.US,D,19950627,000000,2.27651,2.30241,2.26615,2.27651,46526591.348445,0
+MO.US,D,19950628,000000,2.28169,2.29713,2.27152,2.27651,47288136.062539,0
+MO.US,D,19950629,000000,2.27651,2.29185,2.2506,2.26106,40419237.665767,0
+MO.US,D,19950630,000000,2.26615,2.28169,2.26106,2.27152,34995775.462584,0
+MO.US,D,19950703,000000,2.26106,2.27651,2.26106,2.27651,11528315.515284,0
+MO.US,D,19950705,000000,2.27651,2.30241,2.27152,2.29185,29459575.625328,0
+MO.US,D,19950706,000000,2.30749,2.32313,2.28678,2.31796,35100985.928546,0
+MO.US,D,19950707,000000,2.31268,2.34386,2.30749,2.33877,51406462.148846,0
+MO.US,D,19950710,000000,2.33877,2.34885,2.30749,2.3335,34840458.570835,0
+MO.US,D,19950711,000000,2.32822,2.34386,2.31796,2.3335,31659025.195877,0
+MO.US,D,19950712,000000,2.33877,2.37984,2.3335,2.35413,42889237.963695,0
+MO.US,D,19950713,000000,2.31796,2.3335,2.29185,2.30749,61694767.914842,0
+MO.US,D,19950714,000000,2.27651,2.28678,2.23515,2.28169,105097554.27095,0
+MO.US,D,19950717,000000,2.31796,2.3335,2.30749,2.31796,53490678.926022,0
+MO.US,D,19950718,000000,2.31796,2.3335,2.29185,2.30749,34817917.714455,0
+MO.US,D,19950719,000000,2.29185,2.31796,2.26106,2.29185,52072809.344093,0
+MO.US,D,19950720,000000,2.27651,2.29713,2.26106,2.29185,35817440.591836,0
+MO.US,D,19950721,000000,2.29185,2.29185,2.27651,2.28169,42147738.946682,0
+MO.US,D,19950724,000000,2.28169,2.29185,2.27152,2.27651,44344679.808613,0
+MO.US,D,19950725,000000,2.2457,2.26106,2.1938,2.25607,112863244.60461,0
+MO.US,D,19950726,000000,2.26106,2.30241,2.22998,2.29185,97211602.26187,0
+MO.US,D,19950727,000000,2.29185,2.30241,2.21941,2.21941,86677802.629282,0
+MO.US,D,19950728,000000,2.22489,2.2457,2.21434,2.21941,65154268.76274,0
+MO.US,D,19950731,000000,2.22489,2.22489,2.18872,2.18872,47348254.393186,0
+MO.US,D,19950801,000000,2.18872,2.21434,2.18344,2.20426,43838653.373033,0
+MO.US,D,19950802,000000,2.20426,2.23515,2.20426,2.23515,37343023.094813,0
+MO.US,D,19950803,000000,2.21941,2.25607,2.20935,2.24043,43838653.373033,0
+MO.US,D,19950804,000000,2.2457,2.26615,2.24043,2.26106,37343023.094813,0
+MO.US,D,19950807,000000,2.26106,2.28169,2.25607,2.27651,26045172.124023,0
+MO.US,D,19950808,000000,2.28169,2.29185,2.26615,2.28678,39374629.948858,0
+MO.US,D,19950809,000000,2.28169,2.29713,2.23515,2.2457,46266069.202011,0
+MO.US,D,19950810,000000,2.23515,2.26615,2.23515,2.2457,46466468.848776,0
+MO.US,D,19950811,000000,2.23515,2.24043,2.17807,2.19879,52621420.248623,0
+MO.US,D,19950814,000000,2.18872,2.21434,2.17807,2.20935,49893403.386114,0
+MO.US,D,19950815,000000,2.20935,2.23515,2.20426,2.22998,41336098.229354,0
+MO.US,D,19950816,000000,2.21941,2.2457,2.21941,2.23515,31744202.471821,0
+MO.US,D,19950817,000000,2.22998,2.23515,2.20426,2.21434,29309277.193072,0
+MO.US,D,19950818,000000,2.21434,2.22998,2.20426,2.20426,39211799.438315,0
+MO.US,D,19950821,000000,2.21941,2.26106,2.21941,2.2457,53718639.973173,0
+MO.US,D,19950822,000000,2.2457,2.27152,2.23515,2.26615,47415890.511648,0
+MO.US,D,19950823,000000,2.26106,2.28169,2.25607,2.25607,31917051.140756,0
+MO.US,D,19950824,000000,2.2506,2.27651,2.2506,2.26615,37811472.056125,0
+MO.US,D,19950825,000000,2.25607,2.29185,2.25607,2.28678,32212644.137347,0
+MO.US,D,19950828,000000,2.29185,2.30241,2.27651,2.27651,26516127.709443,0
+MO.US,D,19950829,000000,2.27152,2.31268,2.26106,2.30749,39206791.401375,0
+MO.US,D,19950830,000000,2.30241,2.32313,2.28169,2.29185,59387607.507755,0
+MO.US,D,19950831,000000,2.29185,2.30241,2.27651,2.27651,35146073.89484,0
+MO.US,D,19950901,000000,2.28169,2.29185,2.27152,2.27651,19985420.327534,0
+MO.US,D,19950905,000000,2.27152,2.27651,2.26106,2.26106,31017732.776907,0
+MO.US,D,19950906,000000,2.26615,2.27651,2.2457,2.27651,39775441.749454,0
+MO.US,D,19950907,000000,2.27651,2.28678,2.26106,2.28169,18930786.11419,0
+MO.US,D,19950908,000000,2.28678,2.29185,2.26615,2.27152,37909168.903293,0
+MO.US,D,19950911,000000,2.27152,2.30241,2.26615,2.28169,32322864.72476,0
+MO.US,D,19950912,000000,2.29185,2.30749,2.27651,2.30749,47355768.011979,0
+MO.US,D,19950913,000000,2.30749,2.37456,2.30749,2.3335,62391178.965562,0
+MO.US,D,19950914,000000,2.34386,2.35413,2.31796,2.34885,53731163.713417,0
+MO.US,D,19950915,000000,2.36468,2.39557,2.34885,2.38502,83611588.498378,0
+MO.US,D,19950918,000000,2.37984,2.45756,2.37456,2.4422,56839951.890719,0
+MO.US,D,19950919,000000,2.43165,2.47799,2.42647,2.4729,65424814.278842,0
+MO.US,D,19950920,000000,2.46811,2.51963,2.46293,2.49383,62543982.979671,0
+MO.US,D,19950921,000000,2.50409,2.50409,2.46811,2.4729,37222771.841944,0
+MO.US,D,19950922,000000,2.4422,2.4991,2.4422,2.48874,40326551.982305,0
+MO.US,D,19950925,000000,2.48874,2.50409,2.4729,2.49383,31132966.612537,0
+MO.US,D,19950926,000000,2.48874,2.53517,2.48874,2.51963,42455857.768029,0
+MO.US,D,19950927,000000,2.50927,2.56655,2.50927,2.54582,60201746.511149,0
+MO.US,D,19950928,000000,2.55081,2.59188,2.55081,2.58698,45960450.751241,0
+MO.US,D,19950929,000000,2.58161,2.60252,2.58161,2.58161,43315099.329291,0
+MO.US,D,19951002,000000,2.58161,2.59188,2.57144,2.57653,29805276.089962,0
+MO.US,D,19951003,000000,2.57144,2.57653,2.55609,2.56655,46614271.079477,0
+MO.US,D,19951004,000000,2.56655,2.63879,2.56655,2.61299,55309361.350801,0
+MO.US,D,19951005,000000,2.61299,2.61808,2.58698,2.61808,29667497.228929,0
+MO.US,D,19951006,000000,2.61299,2.65932,2.60752,2.64388,32367956.860074,0
+MO.US,D,19951009,000000,2.64935,2.65434,2.62315,2.62834,31927067.214637,0
+MO.US,D,19951010,000000,2.61299,2.62834,2.58161,2.62315,52208078.454251,0
+MO.US,D,19951011,000000,2.62834,2.64388,2.62315,2.63362,31766743.328203,0
+MO.US,D,19951012,000000,2.62834,2.63362,2.60752,2.62315,35236255.038703,0
+MO.US,D,19951013,000000,2.63879,2.65434,2.62315,2.63879,33297333.86812,0
+MO.US,D,19951016,000000,2.64388,2.64935,2.61299,2.63879,29827815.904087,0
+MO.US,D,19951017,000000,2.64388,2.65434,2.62315,2.63362,31503713.515405,0
+MO.US,D,19951018,000000,2.60252,2.61808,2.58698,2.61299,46782105.457939,0
+MO.US,D,19951019,000000,2.61299,2.64935,2.61299,2.63879,36195705.282519,0
+MO.US,D,19951020,000000,2.63879,2.65932,2.62834,2.64935,44727960.874279,0
+MO.US,D,19951023,000000,2.64388,2.6695,2.61808,2.61808,48518126.61118,0
+MO.US,D,19951024,000000,2.61808,2.63362,2.60252,2.62834,38187225.953679,0
+MO.US,D,19951025,000000,2.62834,2.63879,2.58698,2.61808,44061607.425499,0
+MO.US,D,19951026,000000,2.61299,2.61299,2.55609,2.59188,61779944.148532,0
+MO.US,D,19951027,000000,2.58698,2.61808,2.56655,2.61299,42122686.254916,0
+MO.US,D,19951030,000000,2.61299,2.61299,2.55609,2.58161,58315435.263695,0
+MO.US,D,19951031,000000,2.58698,2.61299,2.58161,2.60752,33818393.794818,0
+MO.US,D,19951101,000000,2.60752,2.62834,2.60252,2.62834,26874347.745301,0
+MO.US,D,19951102,000000,2.63879,2.64935,2.62834,2.64388,37152634.310651,0
+MO.US,D,19951103,000000,2.65932,2.71652,2.63362,2.71105,55973206.09096,0
+MO.US,D,19951106,000000,2.69569,2.71652,2.69042,2.70068,35764831.710962,0
+MO.US,D,19951107,000000,2.70068,2.70596,2.67458,2.67458,26926959.752942,0
+MO.US,D,19951108,000000,2.68543,2.73705,2.68005,2.73196,36476268.957013,0
+MO.US,D,19951109,000000,2.73196,2.74702,2.71652,2.73196,37102536.222906,0
+MO.US,D,19951110,000000,2.71652,2.72169,2.69042,2.69042,34970721.728563,0
+MO.US,D,19951113,000000,2.69042,2.71105,2.68543,2.71105,26831764.318606,0
+MO.US,D,19951114,000000,2.71105,2.73705,2.70596,2.71652,38242341.458662,0
+MO.US,D,19951115,000000,2.72169,2.77811,2.72169,2.77322,40927766.556433,0
+MO.US,D,19951116,000000,2.77811,2.82493,2.76314,2.80929,58380569.969325,0
+MO.US,D,19951117,000000,2.79404,2.80412,2.78367,2.79404,44793087.241866,0
+MO.US,D,19951120,000000,2.77811,2.81467,2.77811,2.79903,33828412.995465,0
+MO.US,D,19951121,000000,2.79903,2.80929,2.78367,2.78896,35955214.241591,0
+MO.US,D,19951122,000000,2.76803,2.78896,2.76314,2.77322,41095607.188427,0
+MO.US,D,19951124,000000,2.76314,2.76314,2.75259,2.75259,10756749.516033,0
+MO.US,D,19951127,000000,2.74702,2.79404,2.74702,2.76314,42017472.662188,0
+MO.US,D,19951128,000000,2.74702,2.79404,2.73196,2.78896,48109795.980514,0
+MO.US,D,19951129,000000,2.77811,2.78367,2.74702,2.75259,22117229.6106,0
+MO.US,D,19951130,000000,2.74702,2.75815,2.71652,2.71652,41726889.787048,0
+MO.US,D,19951201,000000,2.71652,2.74232,2.70596,2.73196,34497273.068352,0
+MO.US,D,19951204,000000,2.73705,2.78896,2.73196,2.78367,36303421.330334,0
+MO.US,D,19951205,000000,2.76803,2.79404,2.76314,2.77811,40171238.217322,0
+MO.US,D,19951206,000000,2.77811,2.81467,2.77811,2.80929,42894249.127401,0
+MO.US,D,19951207,000000,2.79903,2.80929,2.78896,2.80412,35704706.084527,0
+MO.US,D,19951208,000000,2.76803,2.78367,2.75815,2.76314,42077598.288623,0
+MO.US,D,19951211,000000,2.76314,2.79404,2.74702,2.78367,35095975.807095,0
+MO.US,D,19951212,000000,2.78367,2.80929,2.78367,2.80412,42172786.427172,0
+MO.US,D,19951213,000000,2.80412,2.87664,2.80412,2.87664,76802825.108338,0
+MO.US,D,19951214,000000,2.87664,2.95455,2.87147,2.91301,61644673.996119,0
+MO.US,D,19951215,000000,2.9181,2.92337,2.90236,2.90773,79175117.094291,0
+MO.US,D,19951218,000000,2.89238,2.90773,2.85084,2.85621,60229307.911534,0
+MO.US,D,19951219,000000,2.81467,2.84047,2.77811,2.80929,69357771.082736,0
+MO.US,D,19951220,000000,2.80412,2.80929,2.70068,2.70068,64410255.825831,0
+MO.US,D,19951221,000000,2.72169,2.77811,2.72169,2.75259,59227284.663576,0
+MO.US,D,19951222,000000,2.76314,2.79404,2.75815,2.77322,33800859.933122,0
+MO.US,D,19951226,000000,2.80412,2.80412,2.77811,2.79903,23537596.436338,0
+MO.US,D,19951227,000000,2.80929,2.84047,2.80929,2.84047,27623360.381108,0
+MO.US,D,19951228,000000,2.83539,2.84047,2.80412,2.80929,27247609.61032,0
+MO.US,D,19951229,000000,2.82493,2.84047,2.81975,2.82493,27888902.029291,0
+MO.US,D,19960102,000000,2.83011,2.89737,2.82493,2.87664,53555812.589396,0
+MO.US,D,19960103,000000,2.88173,2.90773,2.8613,2.87664,43032024.861667,0
+MO.US,D,19960104,000000,2.90236,2.92337,2.84575,2.87664,85775969.303282,0
+MO.US,D,19960105,000000,2.84575,2.85084,2.77322,2.80929,62200792.265911,0
+MO.US,D,19960108,000000,2.80929,2.82493,2.80929,2.81467,14985305.570052,0
+MO.US,D,19960109,000000,2.84047,2.85621,2.77811,2.79404,53267729.042577,0
+MO.US,D,19960110,000000,2.76314,2.77811,2.70068,2.73196,59685701.917179,0
+MO.US,D,19960111,000000,2.76803,2.76803,2.73705,2.74702,39815515.425275,0
+MO.US,D,19960112,000000,2.76314,2.84047,2.76314,2.82493,53438074.214169,0
+MO.US,D,19960115,000000,2.82493,2.84575,2.81467,2.81467,32330388.766107,0
+MO.US,D,19960116,000000,2.81467,2.82493,2.78367,2.82493,37095023.646368,0
+MO.US,D,19960117,000000,2.82493,2.85621,2.82493,2.84575,44434865.121498,0
+MO.US,D,19960118,000000,2.85621,2.87147,2.82493,2.86619,33743240.930797,0
+MO.US,D,19960119,000000,2.86619,2.9441,2.86619,2.93901,73779208.995706,0
+MO.US,D,19960122,000000,2.93374,2.95954,2.92337,2.95455,48077231.754465,0
+MO.US,D,19960123,000000,2.93901,2.96453,2.92337,2.92337,36719257.241751,0
+MO.US,D,19960124,000000,2.92865,2.95455,2.91301,2.94938,37916681.479832,0
+MO.US,D,19960125,000000,2.95455,2.95455,2.8872,2.89737,32598421.404569,0
+MO.US,D,19960126,000000,2.87147,2.90236,2.85621,2.90236,45061130.30288,0
+MO.US,D,19960129,000000,2.89238,2.90773,2.89238,2.90773,36974777.604776,0
+MO.US,D,19960130,000000,2.91301,2.96981,2.90236,2.96981,47280616.190214,0
+MO.US,D,19960131,000000,2.96981,3.00618,2.89238,2.90236,88068096.21925,0
+MO.US,D,19960201,000000,2.92337,2.94938,2.88173,2.92337,66654798.57395,0
+MO.US,D,19960202,000000,2.92337,2.93901,2.90236,2.90236,33430103.649956,0
+MO.US,D,19960205,000000,2.90773,2.97499,2.8872,2.96981,44066622.758227,0
+MO.US,D,19960206,000000,2.96981,2.96981,2.92865,2.95455,39677736.564243,0
+MO.US,D,19960207,000000,2.95954,2.96981,2.9441,2.96453,40624655.772027,0
+MO.US,D,19960208,000000,2.96981,3.01654,2.96453,3.00119,62601603.024251,0
+MO.US,D,19960209,000000,2.99063,3.03208,2.98046,3.02162,58495801.720444,0
+MO.US,D,19960212,000000,3.02689,3.08878,3.02162,3.07852,56905082.427326,0
+MO.US,D,19960213,000000,3.06815,3.11469,3.03707,3.08369,84636168.236548,0
+MO.US,D,19960214,000000,3.08369,3.10951,3.06288,3.06288,44014017.004119,0
+MO.US,D,19960215,000000,3.0529,3.0529,3.00618,3.01654,47931936.147873,0
+MO.US,D,19960216,000000,3.00119,3.0529,2.99553,3.02162,45722467.376677,0
+MO.US,D,19960220,000000,2.99553,3.02162,2.98046,3.00119,39767919.792617,0
+MO.US,D,19960221,000000,3.01125,3.06288,3.01125,3.06288,41656755.38252,0
+MO.US,D,19960222,000000,3.06815,3.12505,3.0529,3.10951,69202454.190988,0
+MO.US,D,19960223,000000,3.12006,3.15096,3.09924,3.13013,68734009.398696,0
+MO.US,D,19960226,000000,3.11469,3.17686,3.10951,3.14568,52363399.515021,0
+MO.US,D,19960227,000000,3.15613,3.15613,3.08369,3.13013,47806687.280618,0
+MO.US,D,19960228,000000,3.15096,3.18741,3.11469,3.12505,52984653.532697,0
+MO.US,D,19960229,000000,3.12505,3.16122,3.09924,3.09924,43152268.818748,0
+MO.US,D,19960301,000000,3.12006,3.14568,3.08878,3.13013,37969288.276196,0
+MO.US,D,19960304,000000,3.13542,3.17686,3.11469,3.17686,36616545.061855,0
+MO.US,D,19960305,000000,3.20776,3.25976,3.20776,3.25439,72403928.051751,0
+MO.US,D,19960306,000000,3.23894,3.2754,3.23385,3.24412,46466468.848776,0
+MO.US,D,19960307,000000,3.24412,3.26993,3.21821,3.26993,42866693.980548,0
+MO.US,D,19960308,000000,3.2233,3.24412,3.12006,3.12006,66414317.955577,0
+MO.US,D,19960311,000000,3.10951,3.19778,3.10951,3.1924,54648015.938962,0
+MO.US,D,19960312,000000,3.16669,3.20776,3.11469,3.20238,60572503.836571,0
+MO.US,D,19960313,000000,3.16122,3.16122,3.05789,3.09406,159452470.28811,0
+MO.US,D,19960314,000000,3.04752,3.05789,2.84575,2.92337,386960071.74365,0
+MO.US,D,19960315,000000,2.9441,3.01125,2.93901,3.01125,189583403.23013,0
+MO.US,D,19960318,000000,2.90773,2.90773,2.80929,2.88173,321011699.25203,0
+MO.US,D,19960319,000000,2.89238,2.91301,2.70596,2.72669,357377752.83291,0
+MO.US,D,19960320,000000,2.74702,2.84047,2.74232,2.83011,300530292.53468,0
+MO.US,D,19960321,000000,2.85084,2.88173,2.73705,2.74232,119446556.69837,0
+MO.US,D,19960322,000000,2.79404,2.80929,2.72669,2.72669,90688405.371987,0
+MO.US,D,19960325,000000,2.73196,2.78367,2.72669,2.76803,92509591.294109,0
+MO.US,D,19960326,000000,2.76803,2.83011,2.74702,2.80929,73390923.019865,0
+MO.US,D,19960327,000000,2.83011,2.83011,2.75815,2.76803,90685900.832389,0
+MO.US,D,19960328,000000,2.76803,2.80929,2.74232,2.78367,58854021.756301,0
+MO.US,D,19960329,000000,2.80929,2.80929,2.73196,2.77322,77556846.823341,0
+MO.US,D,19960401,000000,2.78367,2.84575,2.77811,2.84575,68445923.767366,0
+MO.US,D,19960402,000000,2.86619,2.87147,2.84047,2.85621,63137689.146282,0
+MO.US,D,19960403,000000,2.8872,2.9181,2.88173,2.91301,70081729.984522,0
+MO.US,D,19960404,000000,2.91301,2.9181,2.88173,2.91301,38420203.375813,0
+MO.US,D,19960408,000000,2.84575,2.86619,2.81467,2.8613,57932153.155774,0
+MO.US,D,19960409,000000,2.8872,2.89737,2.79903,2.82493,47378324.50219,0
+MO.US,D,19960410,000000,2.81975,2.82493,2.74232,2.75815,72444004.854337,0
+MO.US,D,19960411,000000,2.78896,2.78896,2.71105,2.76314,65750473.215417,0
+MO.US,D,19960412,000000,2.76803,2.81467,2.74702,2.80929,37057439.91857,0
+MO.US,D,19960415,000000,2.83539,2.84575,2.80929,2.82493,32846432.317822,0
+MO.US,D,19960416,000000,2.81467,2.87664,2.78896,2.87664,57877051.20011,0
+MO.US,D,19960417,000000,2.87664,2.8872,2.80929,2.83539,44229452.226514,0
+MO.US,D,19960418,000000,2.84575,2.85621,2.81467,2.81975,44014017.004119,0
+MO.US,D,19960419,000000,2.82493,2.83011,2.77811,2.78367,48019619.005671,0
+MO.US,D,19960422,000000,2.80929,2.81975,2.75259,2.77811,53853912.210096,0
+MO.US,D,19960423,000000,2.77811,2.78896,2.76314,2.77811,40406719.136799,0
+MO.US,D,19960424,000000,2.77811,2.77811,2.73705,2.75259,56536837.979546,0
+MO.US,D,19960425,000000,2.74702,2.77811,2.74232,2.76314,46045617.604632,0
+MO.US,D,19960426,000000,2.76803,2.84047,2.76314,2.81975,57551390.179025,0
+MO.US,D,19960429,000000,2.81467,2.85084,2.80412,2.83011,43042045.10457,0
+MO.US,D,19960430,000000,2.83539,2.8613,2.83539,2.84575,51466584.648515,0
+MO.US,D,19960501,000000,2.84575,2.87664,2.84047,2.8613,38573006.347666,0
+MO.US,D,19960502,000000,2.83011,2.85084,2.76314,2.80412,53736173.834869,0
+MO.US,D,19960503,000000,2.84575,2.85621,2.77811,2.80412,57451182.538727,0
+MO.US,D,19960506,000000,2.80412,2.80412,2.73196,2.77811,57824441.27698,0
+MO.US,D,19960507,000000,2.76803,2.77322,2.72169,2.72669,55126486.185432,0
+MO.US,D,19960508,000000,2.71652,2.78896,2.70068,2.77322,65106668.961061,0
+MO.US,D,19960509,000000,2.76314,2.78896,2.74702,2.76314,31117932.079162,0
+MO.US,D,19960510,000000,2.78896,2.79903,2.77811,2.77811,30406495.875366,0
+MO.US,D,19960513,000000,2.78896,2.85084,2.78896,2.84047,54154518.454905,0
+MO.US,D,19960514,000000,2.8613,2.8872,2.85621,2.87664,78330910.066402,0
+MO.US,D,19960515,000000,2.8872,2.90236,2.84575,2.87664,70462500.257058,0
+MO.US,D,19960516,000000,2.87147,2.90236,2.8613,2.89238,42122686.254916,0
+MO.US,D,19960517,000000,2.92337,3.02162,2.91301,3.01654,123081417.00834,0
+MO.US,D,19960520,000000,3.02689,3.05789,3.01125,3.03707,86652736.388196,0
+MO.US,D,19960521,000000,3.04244,3.07343,3.03707,3.06288,61549471.265996,0
+MO.US,D,19960522,000000,3.04752,3.08878,3.02689,3.08369,46028086.869702,0
+MO.US,D,19960523,000000,3.07343,3.33728,3.04752,3.28029,190866001.6174,0
+MO.US,D,19960524,000000,3.25976,3.32711,3.23894,3.26993,160973048.92317,0
+MO.US,D,19960528,000000,3.26993,3.26993,3.15613,3.16122,102625046.30666,0
+MO.US,D,19960529,000000,3.15613,3.20238,3.14568,3.19778,74903981.782598,0
+MO.US,D,19960530,000000,3.19778,3.24412,3.17159,3.18214,64545530.147265,0
+MO.US,D,19960531,000000,3.19778,3.19778,3.14059,3.14059,59094513.839485,0
+MO.US,D,19960603,000000,3.14059,3.16122,3.13013,3.13013,37618580.816877,0
+MO.US,D,19960604,000000,3.15613,3.20776,3.14568,3.20238,56379018.63271,0
+MO.US,D,19960605,000000,3.19778,3.21332,3.17159,3.20776,47896863.213205,0
+MO.US,D,19960606,000000,3.21821,3.24412,3.21332,3.21821,42758977.932733,0
+MO.US,D,19960607,000000,3.16122,3.20776,3.14568,3.19778,45639805.062883,0
+MO.US,D,19960610,000000,3.20238,3.21332,3.18741,3.21332,32954143.154361,0
+MO.US,D,19960611,000000,3.21332,3.29574,3.21332,3.2754,74002157.836895,0
+MO.US,D,19960612,000000,3.28547,3.3322,3.28547,3.32174,88276032.414427,0
+MO.US,D,19960613,000000,3.34764,3.36818,3.32711,3.3322,90530588.109662,0
+MO.US,D,19960614,000000,3.33728,3.36818,3.3322,3.36318,102858010.17947,0
+MO.US,D,19960617,000000,3.34764,3.35781,3.30121,3.3322,44805614.108876,0
+MO.US,D,19960618,000000,3.3061,3.31685,3.26993,3.26993,45609737.038389,0
+MO.US,D,19960619,000000,3.28029,3.31128,3.25976,3.26484,37924196.140881,0
+MO.US,D,19960620,000000,3.26484,3.29574,3.25976,3.26993,35206199.521274,0
+MO.US,D,19960621,000000,3.28029,3.29574,3.25439,3.29574,53989186.53153,0
+MO.US,D,19960624,000000,3.31685,3.35781,3.31128,3.33728,48901393.085271,0
+MO.US,D,19960625,000000,3.34764,3.36818,3.31128,3.3322,57225730.200194,0
+MO.US,D,19960626,000000,3.3322,3.34265,3.3061,3.31128,35804910.598059,0
+MO.US,D,19960627,000000,3.31685,3.36318,3.29574,3.34764,59683204.673368,0
+MO.US,D,19960628,000000,3.34265,3.41999,3.31685,3.31685,67055606.205525,0
+MO.US,D,19960701,000000,3.3322,3.34764,3.29574,3.34764,30426532.192149,0
+MO.US,D,19960702,000000,3.34764,3.35302,3.31685,3.33728,36959748.282678,0
+MO.US,D,19960703,000000,3.3322,3.36318,3.3322,3.33728,28670484.102423,0
+MO.US,D,19960705,000000,3.26993,3.29574,3.23894,3.2492,31150498.389722,0
+MO.US,D,19960708,000000,3.23385,3.2492,3.20776,3.2233,34592454.953369,0
+MO.US,D,19960709,000000,3.24412,3.25976,3.20776,3.25439,35126033.409035,0
+MO.US,D,19960710,000000,3.25439,3.26484,3.22867,3.26484,30599385.030104,0
+MO.US,D,19960711,000000,3.25976,3.25976,3.1924,3.25439,45021048.289017,0
+MO.US,D,19960712,000000,3.24412,3.25976,3.17686,3.2492,42601156.501386,0
+MO.US,D,19960715,000000,3.2492,3.30121,3.20776,3.20776,70845775.069193,0
+MO.US,D,19960716,000000,3.20776,3.21332,3.10432,3.20238,86825590.268407,0
+MO.US,D,19960717,000000,3.22867,3.23385,3.17159,3.17159,46802148.028254,0
+MO.US,D,19960718,000000,3.18214,3.25976,3.14059,3.2233,48034642.074237,0
+MO.US,D,19960719,000000,3.22867,3.24412,3.20238,3.20776,56136028.263461,0
+MO.US,D,19960722,000000,3.19778,3.20238,3.16669,3.18741,40228859.304158,0
+MO.US,D,19960723,000000,3.18214,3.21332,3.17159,3.17686,41842125.707189,0
+MO.US,D,19960724,000000,3.13542,3.1924,3.13013,3.18741,48009595.636003,0
+MO.US,D,19960725,000000,3.19778,3.21332,3.1924,3.19778,27144896.388169,0
+MO.US,D,19960726,000000,3.19778,3.25976,3.19778,3.25976,35531859.500104,0
+MO.US,D,19960729,000000,3.24412,3.26484,3.23894,3.24412,32595916.86497,0
+MO.US,D,19960730,000000,3.26484,3.29046,3.24412,3.28547,36128066.037291,0
+MO.US,D,19960731,000000,3.28029,3.34764,3.28029,3.33728,41393712.020403,0
+MO.US,D,19960801,000000,3.3322,3.38381,3.3322,3.37882,47450966.573082,0
+MO.US,D,19960802,000000,3.39907,3.43035,3.3889,3.39907,41611654.909163,0
+MO.US,D,19960805,000000,3.39907,3.40444,3.34764,3.34764,26721540.604426,0
+MO.US,D,19960806,000000,3.34265,3.36318,3.32174,3.35302,52979647.580268,0
+MO.US,D,19960807,000000,3.35302,3.37882,3.34764,3.37335,35188659.406046,0
+MO.US,D,19960808,000000,3.37882,3.39428,3.36318,3.36818,32129976.612277,0
+MO.US,D,19960809,000000,3.34764,3.36318,2.89737,2.89737,51273695.493776,0
+MO.US,D,19960812,000000,3.00119,3.00119,2.9441,2.98555,396156182.49811,0
+MO.US,D,19960813,000000,3.00119,3.01654,2.84575,2.87147,252733618.20117,0
+MO.US,D,19960814,000000,2.90236,2.9441,2.8872,2.91301,121072352.05293,0
+MO.US,D,19960815,000000,2.91301,2.9181,2.87147,2.87147,92386849.050962,0
+MO.US,D,19960816,000000,2.88173,2.8872,2.82493,2.82493,154131704.631,0
+MO.US,D,19960819,000000,2.82493,2.86619,2.80929,2.86619,107833074.3297,0
+MO.US,D,19960820,000000,2.88173,2.92337,2.87664,2.9181,93939981.489516,0
+MO.US,D,19960821,000000,2.9181,2.92865,2.77811,2.79404,155754983.98114,0
+MO.US,D,19960822,000000,2.78367,2.83011,2.73196,2.76803,209606395.82066,0
+MO.US,D,19960823,000000,2.77322,2.81975,2.73196,2.80929,104791921.22861,0
+MO.US,D,19960826,000000,2.95954,2.98555,2.82493,2.88173,156942392.14535,0
+MO.US,D,19960827,000000,2.90236,2.93374,2.89737,2.93374,79741263.945026,0
+MO.US,D,19960828,000000,2.95455,2.99063,2.89737,2.91301,88458898.199497,0
+MO.US,D,19960829,000000,2.91301,2.91301,2.8613,2.88173,68734009.398696,0
+MO.US,D,19960830,000000,2.87664,2.8872,2.81975,2.8613,55840424.844315,0
+MO.US,D,19960903,000000,2.84047,2.8613,2.82493,2.8613,41987414.017993,0
+MO.US,D,19960904,000000,2.87664,2.89238,2.86619,2.88173,42546038.911892,0
+MO.US,D,19960905,000000,2.88173,2.90773,2.87147,2.87664,36007822.08021,0
+MO.US,D,19960906,000000,2.8872,2.89737,2.87147,2.89737,35697193.507988,0
+MO.US,D,19960909,000000,2.92865,2.94938,2.91301,2.92865,33617983.725499,0
+MO.US,D,19960910,000000,2.92865,2.92865,2.90236,2.91301,34281829.507914,0
+MO.US,D,19960911,000000,2.89737,2.93901,2.89238,2.93374,45233978.971815,0
+MO.US,D,19960912,000000,2.9441,2.95954,2.92337,2.93374,33224699.093016,0
+MO.US,D,19960913,000000,2.94938,2.96981,2.9441,2.95954,37899149.702647,0
+MO.US,D,19960916,000000,2.95954,2.98555,2.95954,2.97499,47465989.641647,0
+MO.US,D,19960917,000000,3.04244,3.07343,3.02689,3.04244,106207287.3132,0
+MO.US,D,19960918,000000,3.04244,3.04244,3.01654,3.01654,53848904.173155,0
+MO.US,D,19960919,000000,3.00618,3.03208,3.00618,3.03208,33385015.683663,0
+MO.US,D,19960920,000000,3.03208,3.03208,2.99553,2.99553,61960304.351749,0
+MO.US,D,19960923,000000,2.98555,2.99063,2.95954,2.95954,44279547.187494,0
+MO.US,D,19960924,000000,2.96981,2.99553,2.94938,2.96453,46649345.056401,0
+MO.US,D,19960925,000000,2.98046,2.98046,2.89737,2.93374,70971023.936448,0
+MO.US,D,19960926,000000,2.94938,2.94938,2.91301,2.9181,45662346.96152,0
+MO.US,D,19960927,000000,2.92865,2.93374,2.86619,2.91301,48615823.458348,0
+MO.US,D,19960930,000000,2.9181,2.92865,2.90236,2.90236,39301977.455413,0
+MO.US,D,19961001,000000,2.90236,2.95954,2.90236,2.95954,49607828.547914,0
+MO.US,D,19961002,000000,2.98555,2.99553,2.96453,2.98555,45163839.35601,0
+MO.US,D,19961003,000000,2.99063,3.01125,2.92865,2.9441,72769673.17121,0
+MO.US,D,19961004,000000,2.95455,3.00119,2.93901,2.99553,54808342.952162,0
+MO.US,D,19961007,000000,3.00119,3.03208,2.99553,3.02162,36626570.516034,0
+MO.US,D,19961008,000000,3.03208,3.04244,3.01654,3.02162,29221598.504295,0
+MO.US,D,19961009,000000,3.03208,3.03208,2.98046,2.99553,40782475.118862,0
+MO.US,D,19961010,000000,3.00119,3.02162,2.99553,3.01125,33868499.17835,0
+MO.US,D,19961011,000000,3.02689,3.03208,3.01125,3.03208,23234493.989974,0
+MO.US,D,19961014,000000,3.02162,3.04244,3.01654,3.02162,32696126.58978,0
+MO.US,D,19961015,000000,3.03707,3.05789,3.02689,3.03707,51564281.495683,0
+MO.US,D,19961016,000000,3.0529,3.10951,3.03208,3.09924,63212839.925792,0
+MO.US,D,19961017,000000,3.11469,3.15613,3.10951,3.14568,62208314.222748,0
+MO.US,D,19961018,000000,3.08878,3.08878,2.95954,2.97499,200823632.07184,0
+MO.US,D,19961021,000000,2.98555,3.02689,2.95954,3.02162,86414763.436186,0
+MO.US,D,19961022,000000,3.00618,3.01654,2.98046,2.99063,39645179.633982,0
+MO.US,D,19961023,000000,2.98046,3.01654,2.98046,3.00618,47851774.204656,0
+MO.US,D,19961024,000000,3.01654,3.02162,2.95954,2.95954,44367224.834014,0
+MO.US,D,19961025,000000,2.97499,2.99553,2.96453,2.99063,35481759.327848,0
+MO.US,D,19961028,000000,3.00618,3.04752,3.00618,3.01654,67173348.749774,0
+MO.US,D,19961029,000000,3.02162,3.03707,2.99553,3.03208,38350061.675499,0
+MO.US,D,19961030,000000,3.03208,3.04752,2.99063,2.99553,47891857.260775,0
+MO.US,D,19961031,000000,3.00119,3.02162,2.98555,2.98555,36205721.3564,0
+MO.US,D,19961101,000000,2.99553,3.02689,2.98555,3.00119,42032504.068797,0
+MO.US,D,19961104,000000,3.01125,3.03208,2.98555,3.00119,37733808.398975,0
+MO.US,D,19961105,000000,3.00119,3.04752,2.99553,3.02162,41559047.070544,0
+MO.US,D,19961106,000000,3.03707,3.14568,3.03707,3.14568,109218383.8546,0
+MO.US,D,19961107,000000,3.10432,3.1924,3.10432,3.18214,84819045.486426,0
+MO.US,D,19961108,000000,3.16122,3.1924,3.16122,3.16122,50740115.995854,0
+MO.US,D,19961111,000000,3.16122,3.23894,3.13542,3.21332,58696201.36721,0
+MO.US,D,19961112,000000,3.19778,3.2233,3.1924,3.20238,48099775.737611,0
+MO.US,D,19961113,000000,3.19778,3.23385,3.18214,3.21821,36656638.540528,0
+MO.US,D,19961114,000000,3.21821,3.32711,3.21332,3.31685,85039477.280953,0
+MO.US,D,19961115,000000,3.32174,3.32174,3.26993,3.26993,68661364.201038,0
+MO.US,D,19961118,000000,3.29046,3.31685,3.26993,3.2754,47987049.568345,0
+MO.US,D,19961119,000000,3.28547,3.3061,3.28029,3.28547,46386308.990071,0
+MO.US,D,19961120,000000,3.2754,3.29046,3.23894,3.29046,46606761.629705,0
+MO.US,D,19961121,000000,3.29046,3.32174,3.2492,3.29046,68435902.482209,0
+MO.US,D,19961122,000000,3.29046,3.31128,3.29046,3.3061,46336209.86007,0
+MO.US,D,19961125,000000,3.31685,3.41499,3.3061,3.4101,90493009.593141,0
+MO.US,D,19961126,000000,3.40444,3.41999,3.37335,3.38381,112479972.91925,0
+MO.US,D,19961127,000000,3.39907,3.41999,3.3322,3.35781,72351323.339897,0
+MO.US,D,19961129,000000,3.35781,3.37882,3.3322,3.33728,31987191.798815,0
+MO.US,D,19961202,000000,3.32711,3.35302,3.28029,3.33728,49988593.609174,0
+MO.US,D,19961203,000000,3.3322,3.35781,3.32711,3.3322,47323202.743675,0
+MO.US,D,19961204,000000,3.3322,3.45645,3.31685,3.37335,87381721.045263,0
+MO.US,D,19961205,000000,3.41499,3.49233,3.41499,3.48725,78779316.457401,0
+MO.US,D,19961206,000000,3.43035,3.57014,3.37882,3.53359,129123627.64735,0
+MO.US,D,19961209,000000,3.56516,3.71502,3.54952,3.6943,91605258.639788,0
+MO.US,D,19961210,000000,3.751,3.81327,3.73565,3.76155,114646866.60179,0
+MO.US,D,19961211,000000,3.69929,3.84445,3.6943,3.83918,172098044.97149,0
+MO.US,D,19961212,000000,3.85981,3.88552,3.71502,3.71502,83553978.876352,0
+MO.US,D,19961213,000000,3.66311,3.70475,3.60103,3.64258,82967790.497555,0
+MO.US,D,19961216,000000,3.64776,3.64776,3.50816,3.56516,87957886.054391,0
+MO.US,D,19961217,000000,3.54952,3.63222,3.53915,3.58032,50895426.634072,0
+MO.US,D,19961218,000000,3.55978,3.65324,3.52342,3.64258,69660878.740377,0
+MO.US,D,19961219,000000,3.66311,3.73037,3.65813,3.71502,61529429.737937,0
+MO.US,D,19961220,000000,3.78208,3.78208,3.62704,3.64258,83914702.409551,0
+MO.US,D,19961223,000000,3.6375,3.6943,3.63222,3.66311,32139998.93969,0
+MO.US,D,19961224,000000,3.71991,3.74591,3.70475,3.74074,20153260.959527,0
+MO.US,D,19961226,000000,3.73565,3.78208,3.68394,3.6943,36403615.421312,0
+MO.US,D,19961227,000000,3.68911,3.74591,3.68911,3.71991,24699946.697496,0
+MO.US,D,19961230,000000,3.71991,3.79763,3.71991,3.74074,43385243.114117,0
+MO.US,D,19961231,000000,3.78208,3.78208,3.67866,3.68911,40351608.843093,0
+MO.US,D,19970102,000000,3.68394,3.6943,3.52859,3.64258,88341154.612993,0
+MO.US,D,19970103,000000,3.68394,3.70475,3.64258,3.68911,53806317.619694,0
+MO.US,D,19970106,000000,3.70994,3.751,3.67386,3.69929,51010662.554213,0
+MO.US,D,19970107,000000,3.66848,3.6943,3.6375,3.6943,47781632.504341,0
+MO.US,D,19970108,000000,3.71991,3.74074,3.67386,3.68394,48250078.338888,0
+MO.US,D,19970109,000000,3.6115,3.70475,3.56516,3.70475,62899703.687207,0
+MO.US,D,19970110,000000,3.63222,3.6943,3.63222,3.68911,56854984.339582,0
+MO.US,D,19970113,000000,3.70475,3.75628,3.68394,3.74591,41909754.529863,0
+MO.US,D,19970114,000000,3.76155,3.79763,3.73037,3.77691,54119448.647003,0
+MO.US,D,19970115,000000,3.74074,3.76155,3.71502,3.71502,29264188.184524,0
+MO.US,D,19970116,000000,3.73037,3.76674,3.68394,3.73037,40005912.54748,0
+MO.US,D,19970117,000000,3.73565,3.77201,3.68911,3.76155,61050967.829508,0
+MO.US,D,19970120,000000,3.76674,3.83399,3.75628,3.82862,54835893.929994,0
+MO.US,D,19970121,000000,3.80309,3.92706,3.79763,3.90615,77201137.580614,0
+MO.US,D,19970122,000000,3.89607,3.92706,3.87525,3.91699,39840569.159297,0
+MO.US,D,19970123,000000,3.91699,3.9687,3.79254,3.83918,76692606.605437,0
+MO.US,D,19970124,000000,3.83918,3.85462,3.73037,3.78208,79009783.086405,0
+MO.US,D,19970127,000000,3.75628,3.80828,3.70994,3.78208,40960345.374057,0
+MO.US,D,19970128,000000,3.81825,3.84963,3.70475,3.73565,51145934.791136,0
+MO.US,D,19970129,000000,3.74074,3.79763,3.74074,3.79763,35446681.181903,0
+MO.US,D,19970130,000000,3.81825,3.92706,3.81825,3.91699,63067544.3192,0
+MO.US,D,19970131,000000,3.92706,3.97369,3.87036,3.88062,90761050.569645,0
+MO.US,D,19970203,000000,3.92706,4.00487,3.91699,3.99441,74530731.382387,0
+MO.US,D,19970204,000000,3.97858,3.99441,3.96333,3.97858,46491525.709564,0
+MO.US,D,19970205,000000,4.01476,4.03587,3.89607,3.91699,63365644.982157,0
+MO.US,D,19970206,000000,3.93742,3.97369,3.90615,3.97369,45835193.545942,0
+MO.US,D,19970207,000000,3.99441,4.02512,3.93742,3.95306,55093916.748107,0
+MO.US,D,19970210,000000,3.88552,3.94759,3.88552,3.92706,36323463.900649,0
+MO.US,D,19970211,000000,3.94289,3.94759,3.90125,3.94289,37300438.625862,0
+MO.US,D,19970212,000000,3.94759,3.97369,3.94289,3.9687,45121249.675783,0
+MO.US,D,19970213,000000,3.98406,4.09276,3.97858,4.08748,67764548.292277,0
+MO.US,D,19970214,000000,4.1083,4.12375,4.04623,4.09774,57614015.13378,0
+MO.US,D,19970218,000000,4.1652,4.30489,4.15992,4.28408,99776787.571581,0
+MO.US,D,19970219,000000,4.29453,4.35652,4.24791,4.34634,88679344.5856,0
+MO.US,D,19970220,000000,4.32043,4.32552,4.22718,4.24282,52816817.069725,0
+MO.US,D,19970221,000000,4.19628,4.22718,4.13392,4.21682,65434833.479489,0
+MO.US,D,19970224,000000,4.17527,4.44959,4.17527,4.4135,85347608.609364,0
+MO.US,D,19970225,000000,4.4135,4.43931,4.29453,4.35123,66657306.240315,0
+MO.US,D,19970226,000000,4.36189,4.46513,4.32043,4.36189,143577860.34358,0
+MO.US,D,19970227,000000,4.37705,4.46014,4.36189,4.42397,104681700.6412,0
+MO.US,D,19970228,000000,4.4705,4.50168,4.34634,4.41849,87729921.880473,0
+MO.US,D,19970303,000000,4.41849,4.45467,4.38242,4.45467,52826838.354883,0
+MO.US,D,19970304,000000,4.45467,4.46014,4.39259,4.39796,40970352.067639,0
+MO.US,D,19970305,000000,4.37705,4.40324,4.32043,4.37705,54049298.608645,0
+MO.US,D,19970306,000000,4.40324,4.40842,4.34088,4.35123,69039624.7227,0
+MO.US,D,19970307,000000,4.35123,4.45467,4.34634,4.43931,49893403.386114,0
+MO.US,D,19970310,000000,4.49113,4.53785,4.44959,4.53267,70572726.055747,0
+MO.US,D,19970311,000000,4.54802,4.56385,4.53267,4.55838,49880873.392337,0
+MO.US,D,19970312,000000,4.5272,4.54284,4.48086,4.50686,55051333.321411,0
+MO.US,D,19970313,000000,4.40842,4.4705,4.12375,4.14937,162055233.07209,0
+MO.US,D,19970314,000000,4.22718,4.26863,4.14937,4.25308,128246853.26664,0
+MO.US,D,19970317,000000,4.24791,4.25826,4.06177,4.17018,102605006.86311,0
+MO.US,D,19970318,000000,4.1652,4.19091,4.11857,4.12874,57929652.785197,0
+MO.US,D,19970319,000000,4.10293,4.14438,3.97369,4.02023,73741641.943994,0
+MO.US,D,19970320,000000,3.85981,3.91162,3.76155,3.81825,210335392.98479,0
+MO.US,D,19970321,000000,3.81825,3.81825,3.63222,3.67386,247192415.53826,0
+MO.US,D,19970324,000000,3.71991,3.83399,3.70994,3.81327,113822686.51039,0
+MO.US,D,19970325,000000,3.85462,3.94759,3.83918,3.90125,84839077.634188,0
+MO.US,D,19970326,000000,3.96333,3.96333,3.89079,3.93742,66850195.395053,0
+MO.US,D,19970327,000000,3.93225,3.93225,3.81327,3.85981,55389517.040486,0
+MO.US,D,19970331,000000,3.85981,3.85981,3.73565,3.76155,77844933.496927,0
+MO.US,D,19970401,000000,3.76155,3.83399,3.76155,3.82344,46033095.948898,0
+MO.US,D,19970402,000000,3.81825,3.82344,3.74074,3.76674,33848451.396759,0
+MO.US,D,19970403,000000,3.74074,3.77201,3.71502,3.76155,38375109.155987,0
+MO.US,D,19970404,000000,3.6943,3.76155,3.6943,3.73565,61271414.215611,0
+MO.US,D,19970407,000000,3.73565,3.75628,3.68911,3.73037,52325826.209776,0
+MO.US,D,19970408,000000,3.72519,3.78208,3.67866,3.76155,43533041.175795,0
+MO.US,D,19970409,000000,3.79254,3.79254,3.71502,3.74074,37242816.49677,0
+MO.US,D,19970410,000000,3.76155,3.81825,3.75628,3.76155,53377949.62999,0
+MO.US,D,19970411,000000,3.75628,3.89079,3.71991,3.81825,69387000.091677,0
+MO.US,D,19970414,000000,3.82862,3.89079,3.6943,3.80309,48266778.396307,0
+MO.US,D,19970415,000000,3.88062,3.90125,3.75628,3.85462,37040734.649874,0
+MO.US,D,19970416,000000,4.04086,4.27362,4.01476,4.27362,154612690.88187,0
+MO.US,D,19970417,000000,4.24791,4.29942,4.10293,4.11348,101611325.82695,0
+MO.US,D,19970418,000000,4.17527,4.4443,4.17527,4.3875,135258541.68815,0
+MO.US,D,19970421,000000,4.34634,4.36189,4.10293,4.21192,75362405.289732,0
+MO.US,D,19970422,000000,4.18582,4.24791,4.10293,4.1652,84562679.854315,0
+MO.US,D,19970423,000000,4.07741,4.17527,4.01476,4.02512,57086278.519332,0
+MO.US,D,19970424,000000,4.05131,4.1652,4.05131,4.11348,53670210.536238,0
+MO.US,D,19970425,000000,4.06177,4.18582,3.78208,3.90125,117283023.24707,0
+MO.US,D,19970428,000000,3.82862,3.94289,3.79254,3.91699,52795947.990921,0
+MO.US,D,19970429,000000,3.97858,3.98923,3.6943,3.88062,90993188.976225,0
+MO.US,D,19970430,000000,3.81825,3.94289,3.81825,3.89079,67030557.68278,0
+MO.US,D,19970501,000000,3.88062,3.92706,3.80309,3.88062,44272866.330722,0
+MO.US,D,19970502,000000,3.91699,3.94289,3.81825,3.94289,54551988.784859,0
+MO.US,D,19970505,000000,3.86508,4.54802,3.75628,4.36189,103125225.68974,0
+MO.US,D,19970506,000000,4.24791,4.32552,4.06177,4.12375,144731034.58867,0
+MO.US,D,19970507,000000,4.11348,4.20146,4.05131,4.07741,63226199.554825,0
+MO.US,D,19970508,000000,4.11348,4.18582,4.06177,4.13929,43533870.811052,0
+MO.US,D,19970509,000000,4.20146,4.20146,4.11348,4.1652,42123528.397236,0
+MO.US,D,19970512,000000,4.1652,4.20146,4.13929,4.18582,42479244.935751,0
+MO.US,D,19970513,000000,4.20146,4.21192,4.12375,4.18582,38319996.77777,0
+MO.US,D,19970514,000000,4.24791,4.28408,4.14937,4.20146,42617025.881294,0
+MO.US,D,19970515,000000,4.24791,4.27362,4.18582,4.21192,53945767.216047,0
+MO.US,D,19970516,000000,4.21192,4.23754,4.14937,4.18582,44040733.135418,0
+MO.US,D,19970519,000000,4.21192,4.32552,4.21192,4.24791,54770766.520151,0
+MO.US,D,19970520,000000,4.1652,4.23754,4.1652,4.21192,43806090.18924,0
+MO.US,D,19970521,000000,4.30979,4.40842,4.21192,4.39796,91673726.478016,0
+MO.US,D,19970522,000000,4.4443,4.48614,4.37196,4.42397,53519074.130684,0
+MO.US,D,19970523,000000,4.49631,4.53267,4.42397,4.48614,71006931.717648,0
+MO.US,D,19970527,000000,4.46014,4.4705,4.34634,4.34634,51222761.517244,0
+MO.US,D,19970528,000000,4.34634,4.43423,4.28408,4.33589,57779353.310686,0
+MO.US,D,19970529,000000,4.33589,4.36189,4.24791,4.36189,33616316.116944,0
+MO.US,D,19970530,000000,4.28408,4.34634,4.24791,4.34634,44730451.864557,0
+MO.US,D,19970602,000000,4.28408,4.29942,4.17527,4.22718,40157881.715055,0
+MO.US,D,19970603,000000,4.20146,4.23754,4.13929,4.18582,34405409.724359,0
+MO.US,D,19970604,000000,4.17527,4.18582,4.07741,4.12375,32936610.334919,0
+MO.US,D,19970605,000000,4.20146,4.23754,4.13929,4.22718,41372837.730322,0
+MO.US,D,19970606,000000,4.20146,4.24791,4.17527,4.21192,40814202.413869,0
+MO.US,D,19970609,000000,4.23754,4.26373,4.21192,4.23754,42039187.010079,0
+MO.US,D,19970610,000000,4.22718,4.23754,4.17527,4.22718,61461792.57722,0
+MO.US,D,19970611,000000,4.22718,4.33589,4.18582,4.26373,72552563.044473,0
+MO.US,D,19970612,000000,4.3875,4.50168,4.32552,4.43931,114371306.79522,0
+MO.US,D,19970613,000000,4.50168,4.63571,4.50168,4.61538,107891522.96729,0
+MO.US,D,19970616,000000,4.62574,4.70336,4.55339,4.55339,70186942.534994,0
+MO.US,D,19970617,000000,4.56385,4.66172,4.5272,4.59954,59425181.855256,0
+MO.US,D,19970618,000000,4.58938,4.61538,4.43931,4.53785,53464798.68351,0
+MO.US,D,19970619,000000,4.7759,4.80151,4.65155,4.73933,118070451.33044,0
+MO.US,D,19970620,000000,4.74951,4.78616,4.49113,4.53785,153216535.64784,0
+MO.US,D,19970623,000000,4.47549,4.65155,4.25308,4.26373,120749193.48693,0
+MO.US,D,19970624,000000,4.37705,4.43931,4.31516,4.40842,81005493.624059,0
+MO.US,D,19970625,000000,4.40842,4.41849,4.21682,4.30979,69943955.292511,0
+MO.US,D,19970626,000000,4.28945,4.32552,4.23754,4.26863,41016286.345274,0
+MO.US,D,19970627,000000,4.31516,4.4135,4.23754,4.26373,48007084.842873,0
+MO.US,D,19970630,000000,4.34088,4.42397,4.25308,4.4135,51640268.163982,0
+MO.US,D,19970701,000000,4.4135,4.4135,4.32043,4.37705,49081766.837807,0
+MO.US,D,19970702,000000,4.39259,4.40324,4.37705,4.3875,40505251.872755,0
+MO.US,D,19970703,000000,4.49113,4.53785,4.46513,4.5272,49629537.684528,0
+MO.US,D,19970707,000000,4.53785,4.56385,4.40324,4.46513,45011858.723626,0
+MO.US,D,19970708,000000,4.47549,4.49113,4.39259,4.43423,39996727.15111,0
+MO.US,D,19970709,000000,4.4443,4.44959,4.26863,4.3309,67724460.02488,0
+MO.US,D,19970710,000000,4.3309,4.35652,4.27909,4.32552,47319031.637778,0
+MO.US,D,19970711,000000,4.35652,4.37196,4.27909,4.32043,35414951.802387,0
+MO.US,D,19970714,000000,4.3309,4.35123,4.19091,4.26373,50577287.569823,0
+MO.US,D,19970715,000000,4.29942,4.30979,4.19091,4.24791,60271060.660718,0
+MO.US,D,19970716,000000,4.29453,4.37196,4.25826,4.32043,53029745.668013,0
+MO.US,D,19970717,000000,4.32043,4.35123,4.19091,4.19091,61860936.769261,0
+MO.US,D,19970718,000000,4.19628,4.24791,4.06685,4.08748,58977609.268534,0
+MO.US,D,19970721,000000,4.0822,4.12874,3.98406,4.04086,61538616.176561,0
+MO.US,D,19970722,000000,4.14438,4.28408,4.13392,4.25308,82774907.596349,0
+MO.US,D,19970723,000000,4.28945,4.32552,4.22718,4.23754,85421082.400022,0
+MO.US,D,19970724,000000,4.29942,4.3875,4.27909,4.38242,66051915.349013,0
+MO.US,D,19970725,000000,4.40842,4.46513,4.38242,4.46014,54901024.466603,0
+MO.US,D,19970728,000000,4.46014,4.49113,4.43423,4.47549,47464322.033092,0
+MO.US,D,19970729,000000,4.4705,4.55339,4.46513,4.50168,50968080.169772,0
+MO.US,D,19970730,000000,4.55838,4.61538,4.53785,4.58429,55288479.764932,0
+MO.US,D,19970731,000000,4.58429,4.58429,4.4443,4.50168,40767449.965786,0
+MO.US,D,19970801,000000,4.49631,4.50686,4.37196,4.49113,52545432.53807,0
+MO.US,D,19970804,000000,4.47549,4.57402,4.44959,4.46014,36930519.273739,0
+MO.US,D,19970805,000000,4.46014,4.4705,4.36189,4.41849,25974192.450409,0
+MO.US,D,19970806,000000,4.37705,4.56875,4.34634,4.54284,49263793.607323,0
+MO.US,D,19970807,000000,4.55339,4.57402,4.46513,4.49113,37931706.632908,0
+MO.US,D,19970808,000000,4.44959,4.5272,4.34088,4.44959,53784602.229548,0
+MO.US,D,19970811,000000,4.49113,4.58429,4.42397,4.55838,41709350.714075,0
+MO.US,D,19970812,000000,4.56385,4.64627,4.49631,4.53785,45196403.58206,0
+MO.US,D,19970813,000000,4.58938,4.59954,4.46014,4.47549,39792975.611149,0
+MO.US,D,19970814,000000,4.5272,4.63064,4.50686,4.62065,50923816.627458,0
+MO.US,D,19970815,000000,4.58938,4.59954,4.49113,4.50168,41582426.942479,0
+MO.US,D,19970818,000000,4.49113,4.50686,4.34088,4.48086,54486020.274952,0
+MO.US,D,19970819,000000,4.47549,4.48086,4.4135,4.43423,37251170.173373,0
+MO.US,D,19970820,000000,4.41849,4.56385,4.41849,4.56385,48608301.501511,0
+MO.US,D,19970821,000000,4.56385,4.56385,4.4135,4.46513,47540310.785902,0
+MO.US,D,19970822,000000,4.29453,4.41849,4.29453,4.41849,45476972.46783,0
+MO.US,D,19970825,000000,4.40324,4.54284,4.40324,4.48086,53009710.393485,0
+MO.US,D,19970826,000000,4.43423,4.56385,4.42397,4.51175,43281701.298964,0
+MO.US,D,19970827,000000,4.52211,4.56385,4.43931,4.5272,35291367.416921,0
+MO.US,D,19970828,000000,4.49631,4.50686,4.3309,4.40324,53753710.82333,0
+MO.US,D,19970829,000000,4.34634,4.40324,4.34088,4.35652,27346140.261766,0
+MO.US,D,19970902,000000,4.39259,4.53267,4.3875,4.52211,43973929.778979,0
+MO.US,D,19970903,000000,4.51175,4.59437,4.49631,4.54284,38633962.651611,0
+MO.US,D,19970904,000000,4.51175,4.52211,4.41849,4.46014,36371888.126307,0
+MO.US,D,19970905,000000,4.48086,4.50168,4.39259,4.42397,40268939.233511,0
+MO.US,D,19970908,000000,4.4135,4.43423,4.3875,4.40324,32079042.635744,0
+MO.US,D,19970909,000000,4.39259,4.49113,4.3875,4.4705,37155973.696782,0
+MO.US,D,19970910,000000,4.40842,4.46014,4.34088,4.35652,50539704.88428,0
+MO.US,D,19970911,000000,4.34634,4.34634,4.23236,4.24282,55970690.086554,0
+MO.US,D,19970912,000000,4.27909,4.30489,4.20146,4.28945,48549012.806121,0
+MO.US,D,19970915,000000,4.22718,4.25308,4.12375,4.14438,72345470.033871,0
+MO.US,D,19970916,000000,4.1652,4.27362,4.1652,4.24282,55843765.272701,0
+MO.US,D,19970917,000000,4.30489,4.32043,4.13392,4.15464,58564273.727694,0
+MO.US,D,19970918,000000,4.12874,4.20146,4.09774,4.09774,59004334.780131,0
+MO.US,D,19970919,000000,4.09774,4.19628,4.0822,4.15464,51470759.923433,0
+MO.US,D,19970922,000000,4.19628,4.28408,4.17527,4.27362,41857993.002585,0
+MO.US,D,19970923,000000,4.28408,4.30489,4.21682,4.25308,33081070.052723,0
+MO.US,D,19970924,000000,4.27362,4.27909,4.1083,4.21192,58109173.97286,0
+MO.US,D,19970925,000000,4.19091,4.19091,4.12874,4.17527,35584463.169702,0
+MO.US,D,19970926,000000,4.1652,4.20146,4.12874,4.1652,37079152.18195,0
+MO.US,D,19970929,000000,4.1652,4.23236,4.12874,4.21682,39241862.251532,0
+MO.US,D,19970930,000000,4.2219,4.25826,4.17527,4.18582,33423434.257994,0
+MO.US,D,19971001,000000,4.22718,4.28945,4.2219,4.27909,47741551.532732,0
+MO.US,D,19971002,000000,4.32043,4.34634,4.29942,4.31516,39190087.174935,0
+MO.US,D,19971003,000000,4.40324,4.41849,4.17527,4.33589,38745024.339089,0
+MO.US,D,19971006,000000,4.3875,4.39796,4.32043,4.36189,26287328.688994,0
+MO.US,D,19971007,000000,4.37196,4.3875,4.26373,4.28945,35152757.878378,0
+MO.US,D,19971008,000000,4.28945,4.30489,4.17018,4.19091,59097848.014339,0
+MO.US,D,19971009,000000,4.1652,4.21682,4.13392,4.15464,55351941.650731,0
+MO.US,D,19971010,000000,4.14438,4.21682,4.12375,4.19091,54268918.486257,0
+MO.US,D,19971013,000000,4.21682,4.21682,4.14438,4.17018,31605585.637492,0
+MO.US,D,19971014,000000,4.20146,4.20146,4.13392,4.17018,35547721.584223,0
+MO.US,D,19971015,000000,4.15464,4.17527,4.13392,4.15464,21227096.643121,0
+MO.US,D,19971016,000000,4.17527,4.20146,4.07741,4.11348,33762439.274281,0
+MO.US,D,19971017,000000,4.0822,4.13392,4.05131,4.08748,43280863.325666,0
+MO.US,D,19971020,000000,4.1083,4.11348,4.05131,4.09774,34687652.472216,0
+MO.US,D,19971021,000000,4.10293,4.21192,4.0822,4.19628,54274770.750028,0
+MO.US,D,19971022,000000,4.20146,4.24791,4.19091,4.20146,52853554.486183,0
+MO.US,D,19971023,000000,4.14438,4.15464,4.0822,4.13392,44101690.481619,0
+MO.US,D,19971024,000000,4.13392,4.1652,3.95306,3.98406,63034973.839619,0
+MO.US,D,19971027,000000,3.93742,4.03059,3.73565,3.751,74405477.303855,0
+MO.US,D,19971028,000000,3.72519,4.01476,3.71991,3.98406,105363082.36982,0
+MO.US,D,19971029,000000,4.03059,4.09774,3.92706,3.97858,85092922.050616,0
+MO.US,D,19971030,000000,3.93742,3.9687,3.89079,3.91162,49626195.171632,0
+MO.US,D,19971031,000000,3.97858,4.12874,3.89079,3.98923,73681520.486581,0
+MO.US,D,19971103,000000,4.07741,4.18582,4.05131,4.18582,69104749.005777,0
+MO.US,D,19971104,000000,4.15992,4.23236,4.13929,4.23236,46779608.214129,0
+MO.US,D,19971105,000000,4.23236,4.25308,4.14438,4.17527,35080946.484997,0
+MO.US,D,19971106,000000,4.1652,4.19091,4.12874,4.1652,33937798.736345,0
+MO.US,D,19971107,000000,4.0822,4.1652,4.04623,4.15992,37369738.183856,0
+MO.US,D,19971110,000000,4.21682,4.21682,4.11348,4.13392,28884241.293711,0
+MO.US,D,19971111,000000,4.15992,4.18582,4.13392,4.18582,20868039.67622,0
+MO.US,D,19971112,000000,4.12874,4.18582,4.06685,4.06685,36427005.7158,0
+MO.US,D,19971113,000000,4.13392,4.21192,4.1083,4.21192,35773184.345308,0
+MO.US,D,19971114,000000,4.22718,4.22718,4.15992,4.17018,36164809.70728,0
+MO.US,D,19971117,000000,4.22718,4.31516,4.21682,4.29942,44661985.068584,0
+MO.US,D,19971118,000000,4.27909,4.28408,4.20146,4.23236,24743377.477788,0
+MO.US,D,19971119,000000,4.22718,4.27909,4.20146,4.25826,21936029.349574,0
+MO.US,D,19971120,000000,4.27362,4.30979,4.20146,4.29942,29002820.769003,0
+MO.US,D,19971121,000000,4.30489,4.33589,4.25826,4.28945,39322025.237004,0
+MO.US,D,19971124,000000,4.27909,4.37196,4.24791,4.36189,35587805.682598,0
+MO.US,D,19971125,000000,4.37196,4.40324,4.33589,4.39796,31575518.655253,0
+MO.US,D,19971126,000000,4.40324,4.42914,4.36189,4.3875,30261200.268775,0
+MO.US,D,19971128,000000,4.39259,4.42397,4.37705,4.37705,16633638.654217,0
+MO.US,D,19971201,000000,4.40324,4.46014,4.39259,4.45467,36062932.373917,0
+MO.US,D,19971202,000000,4.45467,4.50686,4.42914,4.46513,42861685.943608,0
+MO.US,D,19971203,000000,4.46513,4.59437,4.44959,4.56875,47198791.849718,0
+MO.US,D,19971204,000000,4.59437,4.62065,4.51694,4.53267,37265363.606683,0
+MO.US,D,19971205,000000,4.49113,4.62065,4.48614,4.57402,35333951.885872,0
+MO.US,D,19971208,000000,4.56385,4.56875,4.48086,4.51694,25361292.109335,0
+MO.US,D,19971209,000000,4.51694,4.52211,4.44959,4.48614,31791794.977714,0
+MO.US,D,19971210,000000,4.39259,4.54802,4.39259,4.53267,66373395.883903,0
+MO.US,D,19971211,000000,4.48614,4.53267,4.46513,4.48086,42376529.629089,0
+MO.US,D,19971212,000000,4.50686,4.60991,4.50686,4.57901,44478288.606003,0
+MO.US,D,19971215,000000,4.58938,4.58938,4.50686,4.53785,39135812.770017,0
+MO.US,D,19971216,000000,4.54284,4.62574,4.53785,4.59437,38780096.231502,0
+MO.US,D,19971217,000000,4.60991,4.61538,4.53267,4.55339,26078575.365625,0
+MO.US,D,19971218,000000,4.56385,4.58429,4.5272,4.56875,34741095.157368,0
+MO.US,D,19971219,000000,4.55339,4.58429,4.50686,4.53785,60524896.739104,0
+MO.US,D,19971222,000000,4.55339,4.56875,4.50686,4.56875,37524219.186817,0
+MO.US,D,19971223,000000,4.55339,4.58938,4.50686,4.51175,25210989.508059,0
+MO.US,D,19971224,000000,4.52211,4.54284,4.4705,4.50168,15609069.338602,0
+MO.US,D,19971226,000000,4.49631,4.50686,4.43931,4.45467,8538935.4062762,0
+MO.US,D,19971229,000000,4.48614,4.54284,4.4705,4.5272,24330871.572204,0
+MO.US,D,19971230,000000,4.55838,4.58938,4.54284,4.57901,35728923.929761,0
+MO.US,D,19971231,000000,4.58429,4.61538,4.57901,4.59437,26051854.023049,0
+MO.US,D,19980102,000000,4.60991,4.64627,4.58938,4.60492,34454681.303614,0
+MO.US,D,19980105,000000,4.64099,4.66172,4.60492,4.66172,50367703.568943,0
+MO.US,D,19980106,000000,4.64099,4.66709,4.60492,4.64627,36325967.397991,0
+MO.US,D,19980107,000000,4.66709,4.76044,4.61538,4.76044,57426964.693493,0
+MO.US,D,19980108,000000,4.73425,4.78107,4.64627,4.72936,45916191.377947,0
+MO.US,D,19980109,000000,4.72399,4.81177,4.52211,4.56875,61303980.52617,0
+MO.US,D,19980112,000000,4.5272,4.74462,4.51175,4.70825,53915702.318319,0
+MO.US,D,19980113,000000,4.76044,4.86378,4.74951,4.86378,57192332.169869,0
+MO.US,D,19980114,000000,4.79144,4.81686,4.73425,4.7759,44866569.370567,0
+MO.US,D,19980115,000000,4.72936,4.73425,4.53785,4.56875,44381421.39409,0
+MO.US,D,19980116,000000,4.62065,4.69319,4.58938,4.60492,55944808.801788,0
+MO.US,D,19980120,000000,4.57901,4.58429,4.35652,4.42914,68215455.053851,0
+MO.US,D,19980121,000000,4.3875,4.49631,4.3875,4.49631,42509302.537691,0
+MO.US,D,19980122,000000,4.39259,4.42914,4.22718,4.25826,95271009.31371,0
+MO.US,D,19980123,000000,4.28945,4.34634,4.2219,4.33589,53139135.577914,0
+MO.US,D,19980126,000000,4.31516,4.34088,4.2219,4.27909,37339677.45515,0
+MO.US,D,19980127,000000,4.26863,4.29942,4.23236,4.28408,39439763.612232,0
+MO.US,D,19980128,000000,4.28945,4.3309,4.15992,4.15992,54503562.474691,0
+MO.US,D,19980129,000000,4.03587,4.24282,3.9687,4.22718,131978591.21107,0
+MO.US,D,19980130,000000,4.24791,4.29942,4.17018,4.21682,55290984.304529,0
+MO.US,D,19980202,000000,4.28945,4.34634,4.27909,4.32552,48317718.626371,0
+MO.US,D,19980203,000000,4.32552,4.37196,4.27362,4.37196,36624073.272223,0
+MO.US,D,19980204,000000,4.3309,4.36189,4.27362,4.30489,36877078.673098,0
+MO.US,D,19980205,000000,4.4443,4.4443,4.35652,4.42397,60498181.650061,0
+MO.US,D,19980206,000000,4.46513,4.51175,4.42397,4.50168,39022250.711963,0
+MO.US,D,19980209,000000,4.49631,4.49631,4.4135,4.4443,27094796.215914,0
+MO.US,D,19980210,000000,4.4443,4.4443,4.37196,4.40842,44909986.60154,0
+MO.US,D,19980211,000000,4.38242,4.39259,4.27362,4.32552,45097872.930614,0
+MO.US,D,19980212,000000,4.28945,4.35652,4.25308,4.3309,41423769.622343,0
+MO.US,D,19980213,000000,4.32552,4.3309,4.25308,4.25308,37177683.875651,0
+MO.US,D,19980217,000000,4.30979,4.35652,4.28945,4.34634,50725919.435779,0
+MO.US,D,19980218,000000,4.27909,4.34088,4.26863,4.28408,43854522.752941,0
+MO.US,D,19980219,000000,4.27909,4.28408,4.17018,4.20146,63913419.997898,0
+MO.US,D,19980220,000000,4.21682,4.25308,4.18582,4.24791,42340627.059165,0
+MO.US,D,19980223,000000,4.26863,4.27909,4.13929,4.19628,44468266.27859,0
+MO.US,D,19980224,000000,4.18582,4.25826,4.14438,4.18582,47883501.499662,0
+MO.US,D,19980225,000000,4.18582,4.25308,4.14438,4.1652,46734515.036558,0
+MO.US,D,19980226,000000,4.17527,4.35652,4.17018,4.3309,72301216.91411,0
+MO.US,D,19980227,000000,4.35652,4.42397,4.32552,4.41849,50644081.545964,0
+MO.US,D,19980302,000000,4.41849,4.42914,4.36678,4.40842,50806919.352294,0
+MO.US,D,19980303,000000,4.43931,4.44959,4.36678,4.44959,45677375.241362,0
+MO.US,D,19980304,000000,4.43931,4.45467,4.3309,4.38242,40058513.090311,0
+MO.US,D,19980305,000000,4.32552,4.40842,4.30979,4.32552,31067835.033673,0
+MO.US,D,19980306,000000,4.36678,4.55838,4.36678,4.53785,43609860.606116,0
+MO.US,D,19980309,000000,4.51175,4.55339,4.4705,4.49631,35346478.752883,0
+MO.US,D,19980310,000000,4.49631,4.51175,4.4443,4.46513,33360797.838429,0
+MO.US,D,19980311,000000,4.4705,4.53785,4.44959,4.5272,34034668.032768,0
+MO.US,D,19980312,000000,4.49631,4.55838,4.43931,4.46014,33887698.56409,0
+MO.US,D,19980313,000000,4.51694,4.52211,4.43931,4.46014,27736932.861715,0
+MO.US,D,19980316,000000,4.47549,4.50168,4.39259,4.4135,38863597.560849,0
+MO.US,D,19980317,000000,4.43931,4.46014,4.33589,4.37705,34612499.608195,0
+MO.US,D,19980318,000000,4.35652,4.35652,4.29942,4.35123,36650786.276757,0
+MO.US,D,19980319,000000,4.25308,4.30489,4.19628,4.24282,84732188.094862,0
+MO.US,D,19980320,000000,4.42397,4.4443,4.36678,4.4135,85293326.908659,0
+MO.US,D,19980323,000000,4.42397,4.42397,4.33589,4.3875,41655078.393667,0
+MO.US,D,19980324,000000,4.43423,4.50168,4.40324,4.48614,46945773.94178,0
+MO.US,D,19980325,000000,4.54802,4.55339,4.46014,4.4705,46411360.639582,0
+MO.US,D,19980326,000000,4.43423,4.46014,4.34088,4.36678,77141016.1232,0
+MO.US,D,19980327,000000,4.46014,4.4705,4.35652,4.36678,56592783.119785,0
+MO.US,D,19980330,000000,4.39259,4.47549,4.36678,4.40842,49544370.831137,0
+MO.US,D,19980331,000000,4.38242,4.39259,4.23236,4.27362,123004593.409,0
+MO.US,D,19980401,000000,4.25826,4.25826,4.0562,4.09276,228913782.14375,0
+MO.US,D,19980402,000000,4.11348,4.13392,4.06177,4.09276,144834581.6151,0
+MO.US,D,19980403,000000,4.09774,4.11857,4.06685,4.09774,93041492.760922,0
+MO.US,D,19980406,000000,4.0822,4.09774,4.02512,4.03587,103496807.43914,0
+MO.US,D,19980407,000000,4.02512,4.03587,3.82862,3.84963,168713707.41017,0
+MO.US,D,19980408,000000,3.93742,4.09276,3.92188,4.0822,134784247.75886,0
+MO.US,D,19980409,000000,4.1652,4.20645,4.06685,4.14438,126634437.34397,0
+MO.US,D,19980413,000000,4.14937,4.15992,4.07194,4.09276,66741640.331684,0
+MO.US,D,19980414,000000,4.14937,4.14937,4.08748,4.12375,58097497.586212,0
+MO.US,D,19980415,000000,4.1083,4.11857,4.0822,4.11348,55040477.189722,0
+MO.US,D,19980416,000000,4.11348,4.11348,4.08748,4.09276,62418740.365947,0
+MO.US,D,19980417,000000,4.09276,4.09276,4.01476,4.0822,61172879.395144,0
+MO.US,D,19980420,000000,4.09276,4.1083,4.07194,4.09774,47904384.127786,0
+MO.US,D,19980421,000000,4.0822,4.08748,4.01476,4.04086,54465150.153892,0
+MO.US,D,19980422,000000,4.04086,4.04623,3.89607,3.97858,72797223.106787,0
+MO.US,D,19980423,000000,3.97369,4.07194,3.93742,3.93742,46699436.890613,0
+MO.US,D,19980424,000000,3.92188,3.98406,3.89607,3.90615,56586105.389779,0
+MO.US,D,19980427,000000,3.90125,3.90615,3.79254,3.86508,99689112.009571,0
+MO.US,D,19980428,000000,3.89607,3.89607,3.79254,3.84445,88321958.354019,0
+MO.US,D,19980429,000000,3.85462,3.87525,3.81825,3.83918,47323202.743675,0
+MO.US,D,19980430,000000,3.86508,3.86508,3.80309,3.80309,50956385.022527,0
+MO.US,D,19980501,000000,3.82862,3.87036,3.80309,3.85462,55320217.482491,0
+MO.US,D,19980504,000000,3.98923,4.03587,3.94759,4.00986,75976986.788679,0
+MO.US,D,19980505,000000,4.03059,4.09276,4.02512,4.04086,51962585.629915,0
+MO.US,D,19980506,000000,4.04623,4.06177,4.00986,4.02512,40908568.212948,0
+MO.US,D,19980507,000000,3.98406,4.0562,3.90125,3.96333,57563920.172801,0
+MO.US,D,19980508,000000,3.98923,4.04086,3.95805,3.95805,53772082.658325,0
+MO.US,D,19980511,000000,3.98923,4.03059,3.89607,3.92188,53241835.250746,0
+MO.US,D,19980512,000000,3.92188,3.92706,3.86508,3.88062,46729501.78834,0
+MO.US,D,19980513,000000,3.88062,3.88552,3.78737,3.81327,86747934.949299,0
+MO.US,D,19980514,000000,3.79254,3.81825,3.70994,3.71502,90852067.602296,0
+MO.US,D,19980515,000000,3.71991,3.73565,3.60622,3.6115,98871624.239748,0
+MO.US,D,19980518,000000,3.63222,3.65324,3.55978,3.60622,67673525.006093,0
+MO.US,D,19980519,000000,3.63222,3.67866,3.63222,3.66848,63434956.00496,0
+MO.US,D,19980520,000000,3.70994,3.71502,3.60103,3.70475,67927374.633798,0
+MO.US,D,19980521,000000,3.74074,3.86508,3.73037,3.82862,84235354.35144,0
+MO.US,D,19980522,000000,3.88552,3.88552,3.79254,3.82344,37646133.879219,0
+MO.US,D,19980526,000000,3.88062,3.88062,3.76674,3.78737,39088219.22187,0
+MO.US,D,19980527,000000,3.74591,3.79254,3.70994,3.77691,52798438.981199,0
+MO.US,D,19980528,000000,3.78737,3.84963,3.76674,3.82862,43988962.227842,0
+MO.US,D,19980529,000000,3.84445,3.88062,3.79254,3.82862,52304113.946397,0
+MO.US,D,19980601,000000,3.82862,3.89607,3.80309,3.86508,44007330.93607,0
+MO.US,D,19980602,000000,3.88552,3.92706,3.84445,3.84963,39574197.875857,0
+MO.US,D,19980603,000000,3.85462,3.87525,3.73037,3.751,35742284.601049,0
+MO.US,D,19980604,000000,3.751,3.76674,3.68911,3.71502,36628246.462631,0
+MO.US,D,19980605,000000,3.78737,3.97369,3.73565,3.95805,68941920.579744,0
+MO.US,D,19980608,000000,4.08748,4.13929,4.04623,4.0562,102287696.39186,0
+MO.US,D,19980609,000000,4.09276,4.14438,4.07194,4.12375,59753341.162406,0
+MO.US,D,19980610,000000,4.06177,4.11348,3.79763,3.93225,103738964.00412,0
+MO.US,D,19980611,000000,3.92188,3.92706,3.80828,3.80828,60170021.300653,0
+MO.US,D,19980612,000000,3.83399,3.86508,3.79763,3.86508,34494753.93718,0
+MO.US,D,19980615,000000,3.83399,3.85981,3.81327,3.81825,33030965.711447,0
+MO.US,D,19980616,000000,3.85981,3.87036,3.78737,3.79763,53392979.994343,0
+MO.US,D,19980617,000000,3.86508,3.98923,3.84445,3.97858,67182531.019378,0
+MO.US,D,19980618,000000,4.07741,4.20146,4.0562,4.09774,151489696.7642,0
+MO.US,D,19980619,000000,4.09774,4.12375,4.00487,4.00487,49401570.383845,0
+MO.US,D,19980622,000000,4.02023,4.14438,3.98923,4.1083,47688108.84758,0
+MO.US,D,19980623,000000,4.13392,4.14937,4.07741,4.10293,78517120.448881,0
+MO.US,D,19980624,000000,4.04623,4.0822,4.04086,4.05131,34499773.438929,0
+MO.US,D,19980625,000000,4.02512,4.05131,4.01476,4.04623,36711746.749724,0
+MO.US,D,19980626,000000,4.0562,4.13392,4.0562,4.10293,44309610.00071,0
+MO.US,D,19980629,000000,4.13392,4.14937,4.0562,4.0562,37808123.289697,0
+MO.US,D,19980630,000000,4.17018,4.17018,4.06685,4.07741,48495575.332246,0
+MO.US,D,19980701,000000,4.12874,4.19628,4.09774,4.19628,46680235.420363,0
+MO.US,D,19980702,000000,4.19628,4.2219,4.14937,4.15464,38814331.192871,0
+MO.US,D,19980706,000000,4.14937,4.15464,4.10293,4.12874,27159923.625757,0
+MO.US,D,19980707,000000,4.12874,4.14438,4.0822,4.09774,39547480.702302,0
+MO.US,D,19980708,000000,4.09774,4.1083,3.94289,3.96333,63029129.913891,0
+MO.US,D,19980709,000000,3.97858,4.07741,3.9687,4.06685,56829094.716773,0
+MO.US,D,19980710,000000,4.12874,4.15464,4.09276,4.14438,63883364.480469,0
+MO.US,D,19980713,000000,4.17018,4.17018,4.07741,4.11857,27602487.133281,0
+MO.US,D,19980714,000000,4.09276,4.17018,4.09276,4.14438,31994702.290843,0
+MO.US,D,19980715,000000,4.14438,4.15992,4.05131,4.06685,32321203.369738,0
+MO.US,D,19980716,000000,4.07741,4.1083,4.07194,4.09774,29750996.473766,0
+MO.US,D,19980717,000000,4.1083,4.14438,4.09276,4.09276,37931706.632908,0
+MO.US,D,19980720,000000,4.13392,4.18582,4.12874,4.15464,50136392.713108,0
+MO.US,D,19980721,000000,4.18074,4.20645,4.14937,4.15464,48237556.683154,0
+MO.US,D,19980722,000000,4.15464,4.3309,4.14438,4.30979,75679713.67647,0
+MO.US,D,19980723,000000,4.31516,4.39259,4.30489,4.34088,77307175.59732,0
+MO.US,D,19980724,000000,4.33589,4.34088,4.21192,4.28945,47347423.715674,0
+MO.US,D,19980727,000000,4.30979,4.39259,4.30979,4.38242,75773246.713528,0
+MO.US,D,19980728,000000,4.41849,4.48086,4.40324,4.43423,77656214.40583,0
+MO.US,D,19980729,000000,4.45467,4.56875,4.44959,4.54284,88417975.085569,0
+MO.US,D,19980730,000000,4.58429,4.59437,4.5272,4.55838,70824068.017089,0
+MO.US,D,19980731,000000,4.56875,4.56875,4.47549,4.53785,53105734.420822,0
+MO.US,D,19980803,000000,4.46014,4.58429,4.46014,4.56875,55984053.884608,0
+MO.US,D,19980804,000000,4.59437,4.60492,4.37705,4.40324,66568797.916282,0
+MO.US,D,19980805,000000,4.40842,4.49113,4.36678,4.48086,65811424.308085,0
+MO.US,D,19980806,000000,4.44959,4.48086,4.37705,4.48086,42698851.264044,0
+MO.US,D,19980807,000000,4.48086,4.48086,4.4135,4.45467,36396103.88703,0
+MO.US,D,19980810,000000,4.42914,4.44959,4.36678,4.43423,32465655.791754,0
+MO.US,D,19980811,000000,4.3309,4.35123,4.25826,4.3309,56961027.567565,0
+MO.US,D,19980812,000000,4.35652,4.38242,4.34088,4.35652,54899362.069325,0
+MO.US,D,19980813,000000,4.3309,4.36189,4.27909,4.28945,52185538.640126,0
+MO.US,D,19980814,000000,4.28945,4.38242,4.19628,4.37705,102427982.91925,0
+MO.US,D,19980817,000000,4.36189,4.48086,4.30979,4.44959,51009825.623169,0
+MO.US,D,19980818,000000,4.44959,4.50686,4.42914,4.46513,41760289.901885,0
+MO.US,D,19980819,000000,4.46014,4.46513,4.39259,4.42914,32109934.041962,0
+MO.US,D,19980820,000000,4.40324,4.50686,4.3875,4.46513,49158580.014596,0
+MO.US,D,19980821,000000,4.43931,4.54284,4.38242,4.53267,51985967.58636,0
+MO.US,D,19980824,000000,4.50686,4.60492,4.50168,4.58429,47811688.021771,0
+MO.US,D,19980825,000000,4.60991,4.63064,4.50168,4.53267,54239692.604084,0
+MO.US,D,19980826,000000,4.49113,4.63571,4.47549,4.57901,50679157.607399,0
+MO.US,D,19980827,000000,4.50686,4.55339,4.46014,4.48086,69381146.78565,0
+MO.US,D,19980828,000000,4.40324,4.51175,4.37705,4.43423,54977015.303923,0
+MO.US,D,19980831,000000,4.45467,4.45467,4.29942,4.30489,83670875.109259,0
+MO.US,D,19980901,000000,4.31516,4.42914,4.19628,4.39259,85534647.584843,0
+MO.US,D,19980902,000000,4.44959,4.44959,4.37705,4.3875,59933703.450134,0
+MO.US,D,19980903,000000,4.36189,4.45467,4.30979,4.44959,60001348.948894,0
+MO.US,D,19980904,000000,4.44959,4.51694,4.32552,4.35123,79323753.129268,0
+MO.US,D,19980908,000000,4.4135,4.46513,4.30489,4.44959,54999561.37158,0
+MO.US,D,19980909,000000,4.42914,4.48614,4.39259,4.47549,40676427.721858,0
+MO.US,D,19980910,000000,4.42914,4.47549,4.37705,4.45467,50506305.811698,0
+MO.US,D,19980911,000000,4.47549,4.5272,4.39259,4.50168,52836855.471019,0
+MO.US,D,19980914,000000,4.54802,4.63064,4.54802,4.60492,52686557.038764,0
+MO.US,D,19980915,000000,4.59954,4.69818,4.57402,4.67717,44043237.675016,0
+MO.US,D,19980916,000000,4.68772,4.7759,4.66172,4.7759,80959565.599955,0
+MO.US,D,19980917,000000,4.67227,4.71343,4.65155,4.66172,56581097.352838,0
+MO.US,D,19980918,000000,4.72936,4.83777,4.68772,4.83777,86140036.391633,0
+MO.US,D,19980921,000000,4.74951,5.01902,4.74951,4.93084,95409619.894509,0
+MO.US,D,19980922,000000,4.97757,5.03437,4.89995,5.01902,67233474.376208,0
+MO.US,D,19980923,000000,4.98247,4.98793,4.83777,4.9463,55209995.852823,0
+MO.US,D,19980924,000000,4.91031,4.98793,4.82223,4.85323,42798218.846533,0
+MO.US,D,19980925,000000,4.76553,4.89477,4.76553,4.80669,36961415.891233,0
+MO.US,D,19980928,000000,4.85323,4.96202,4.82223,4.82732,44014017.004119,0
+MO.US,D,19980929,000000,4.87932,4.99811,4.81177,4.92039,46541622.755053,0
+MO.US,D,19980930,000000,4.84804,4.89477,4.81177,4.83777,43771017.254571,0
+MO.US,D,19981001,000000,4.70825,4.89995,4.70825,4.86378,60235146.625986,0
+MO.US,D,19981002,000000,4.81177,5.00338,4.7759,4.93084,66079466.326845,0
+MO.US,D,19981005,000000,4.92039,5.03437,4.8846,4.97249,67527397.679735,0
+MO.US,D,19981006,000000,5.06047,5.19997,5.04982,5.14308,81888943.650256,0
+MO.US,D,19981007,000000,5.12725,5.2207,5.07064,5.11179,73570456.714592,0
+MO.US,D,19981008,000000,4.93084,5.02909,4.78107,5.00847,80810095.760701,0
+MO.US,D,19981009,000000,5.0242,5.07064,4.87932,4.97757,48264270.729942,0
+MO.US,D,19981012,000000,5.01902,5.0811,5.00847,5.04464,33630515.803786,0
+MO.US,D,19981013,000000,5.06047,5.10163,5.00338,5.0242,39136646.574294,0
+MO.US,D,19981014,000000,5.04982,5.12264,5.01902,5.10163,40364128.414316,0
+MO.US,D,19981015,000000,5.12264,5.2207,5.09655,5.10662,64007783.712468,0
+MO.US,D,19981016,000000,5.13242,5.13242,4.96202,5.0242,57690835.606356,0
+MO.US,D,19981019,000000,5.04982,5.15353,5.00338,5.00847,39155018.409289,0
+MO.US,D,19981020,000000,5.04982,5.2207,5.0242,5.13242,54183745.379333,0
+MO.US,D,19981021,000000,5.15862,5.2774,5.13242,5.22559,82101872.248543,0
+MO.US,D,19981022,000000,5.2466,5.26713,5.21024,5.2466,34729402.094635,0
+MO.US,D,19981023,000000,5.22559,5.27251,5.20506,5.23096,35025832.02227,0
+MO.US,D,19981026,000000,5.27251,5.27251,5.20506,5.25687,31917881.818267,0
+MO.US,D,19981027,000000,5.28277,5.35012,5.2774,5.3083,44793087.241866,0
+MO.US,D,19981028,000000,5.32384,5.44847,5.3083,5.39657,40573719.710983,0
+MO.US,D,19981029,000000,5.42228,5.44847,5.36548,5.42228,31471149.289356,0
+MO.US,D,19981030,000000,5.42765,5.45346,5.34505,5.35012,39008883.787143,0
+MO.US,D,19981102,000000,5.40664,5.4691,5.35012,5.44319,41798697.011407,0
+MO.US,D,19981103,000000,5.44847,5.54663,5.44319,5.54663,45517055.523949,0
+MO.US,D,19981104,000000,5.55699,5.67596,5.5519,5.61389,57254121.235836,0
+MO.US,D,19981105,000000,5.51563,5.63979,5.50489,5.60314,45106224.522706,0
+MO.US,D,19981106,000000,5.55699,5.56735,5.40165,5.54663,42086780.558226,0
+MO.US,D,19981109,000000,5.52052,5.5519,5.45346,5.5519,33748252.094503,0
+MO.US,D,19981110,000000,5.52052,5.6916,5.4691,5.65015,59369235.67276,0
+MO.US,D,19981111,000000,5.69668,5.69668,5.54663,5.64507,75660513.248475,0
+MO.US,D,19981112,000000,5.64507,5.65524,5.57225,5.63979,50709215.209339,0
+MO.US,D,19981113,000000,5.65015,5.70187,5.62953,5.65524,51095836.703391,0
+MO.US,D,19981116,000000,5.70187,5.7484,5.50489,5.57762,81791243.676321,0
+MO.US,D,19981117,000000,5.57762,5.71741,5.57225,5.67596,54923583.041325,0
+MO.US,D,19981118,000000,5.65524,5.7225,5.65524,5.7225,39535789.72408,0
+MO.US,D,19981119,000000,5.74313,5.81557,5.74313,5.79502,62885511.296153,0
+MO.US,D,19981120,000000,5.78985,5.86209,5.7225,5.83638,70606950.594564,0
+MO.US,D,19981123,000000,5.87783,6.09524,5.84655,6.09524,78345102.457457,0
+MO.US,D,19981124,000000,6.06905,6.1981,6.05907,6.0843,69493039.150639,0
+MO.US,D,19981125,000000,6.07461,6.22477,6.06406,6.0843,64662440.971747,0
+MO.US,D,19981127,000000,6.14178,6.14687,6.07461,6.0843,18784657.745577,0
+MO.US,D,19981130,000000,6.0843,6.12576,5.83638,5.85231,53325335.537838,0
+MO.US,D,19981201,000000,5.84655,6.00151,5.70187,5.96534,73754162.557472,0
+MO.US,D,19981202,000000,5.93962,5.99153,5.91928,5.93962,31470308.189291,0
+MO.US,D,19981203,000000,5.88829,5.94471,5.77449,5.79502,32400527.339656,0
+MO.US,D,19981204,000000,5.89318,5.89318,5.75358,5.81557,38135454.003848,0
+MO.US,D,19981207,000000,5.84147,5.85231,5.73822,5.76922,23935070.935314,0
+MO.US,D,19981208,000000,5.76394,5.82093,5.61389,5.70187,37229456.867737,0
+MO.US,D,19981209,000000,5.69668,5.69668,5.59316,5.69668,44211075.180243,0
+MO.US,D,19981210,000000,5.69668,5.69668,5.44319,5.47447,87010968.931118,0
+MO.US,D,19981211,000000,5.48954,5.59316,5.42228,5.57762,64876216.923631,0
+MO.US,D,19981214,000000,5.5519,5.63451,5.41739,5.45865,57459538.29984,0
+MO.US,D,19981215,000000,5.52052,5.68642,5.49989,5.65015,55132337.406948,0
+MO.US,D,19981216,000000,5.69668,5.71213,5.57762,5.63979,43862044.709777,0
+MO.US,D,19981217,000000,5.63451,5.6654,5.53616,5.59316,47692287.249265,0
+MO.US,D,19981218,000000,5.59316,5.59805,5.47447,5.48954,68870951.328685,0
+MO.US,D,19981221,000000,5.54135,5.61887,5.52052,5.52052,36229103.312845,0
+MO.US,D,19981222,000000,5.54663,5.6916,5.53616,5.63451,40129489.637159,0
+MO.US,D,19981223,000000,5.73822,5.81038,5.69668,5.76922,45124588.019658,0
+MO.US,D,19981224,000000,5.78985,5.88829,5.76922,5.80011,13696867.426084,0
+MO.US,D,19981228,000000,5.80011,5.81038,5.6654,5.69668,30610238.035029,0
+MO.US,D,19981229,000000,5.65015,5.78457,5.5519,5.71741,32859790.904599,0
+MO.US,D,19981230,000000,5.7225,5.76394,5.70686,5.75358,25522447.715535,0
+MO.US,D,19981231,000000,5.75867,5.76922,5.61887,5.64507,29082976.458688,0
+MO.US,D,19990104,000000,5.6654,5.6916,5.48954,5.54663,60191729.395013,0
+MO.US,D,19990105,000000,5.56217,5.59316,5.51563,5.52571,57036184.600609,0
+MO.US,D,19990106,000000,5.63451,5.6654,5.59316,5.6086,65505812.110846,0
+MO.US,D,19990107,000000,5.54663,5.67087,5.53616,5.65015,47450130.684294,0
+MO.US,D,19990108,000000,5.69668,5.81557,5.68642,5.76394,59739147.729096,0
+MO.US,D,19990111,000000,5.75867,5.86209,5.73822,5.83121,48775302.075695,0
+MO.US,D,19990112,000000,5.85711,5.85711,5.69668,5.73267,38549633.771519,0
+MO.US,D,19990113,000000,5.54135,5.78985,5.53616,5.71741,54805007.735053,0
+MO.US,D,19990114,000000,5.71741,5.71741,5.53616,5.59316,63623667.800269,0
+MO.US,D,19990115,000000,5.54135,5.56735,5.43274,5.51563,56991089.338528,0
+MO.US,D,19990119,000000,5.53616,5.53616,5.32902,5.36049,61122772.969357,0
+MO.US,D,19990120,000000,5.06565,5.16361,4.97249,5.11179,211132835.05754,0
+MO.US,D,19990121,000000,5.0811,5.11727,4.85323,4.87404,116187476.34236,0
+MO.US,D,19990122,000000,4.87932,5.0811,4.85323,4.89477,82106048.565717,0
+MO.US,D,19990125,000000,4.93593,5.0242,4.87404,4.95147,46893167.145416,0
+MO.US,D,19990126,000000,4.95147,5.11179,4.8586,5.09136,61729840.849511,0
+MO.US,D,19990127,000000,5.12264,5.15862,4.87404,4.89995,58854021.756301,0
+MO.US,D,19990128,000000,4.89477,5.15353,4.89477,5.13799,68058467.426781,0
+MO.US,D,19990129,000000,5.12264,5.13242,4.9463,4.9463,67565806.873767,0
+MO.US,D,19990201,000000,4.97249,5.01365,4.80151,4.85323,58170138.614848,0
+MO.US,D,19990202,000000,4.85323,4.89477,4.76044,4.87932,55427096.599263,0
+MO.US,D,19990203,000000,4.8586,4.95147,4.8586,4.94149,53118252.94979,0
+MO.US,D,19990204,000000,4.90494,4.99811,4.89477,4.92039,48697653.010119,0
+MO.US,D,19990205,000000,4.97249,5.01365,4.80669,4.86877,49543524.519795,0
+MO.US,D,19990208,000000,4.87404,4.8894,4.78107,4.82732,42301386.145366,0
+MO.US,D,19990209,000000,4.8324,4.8324,4.71343,4.78616,47756581.897086,0
+MO.US,D,19990210,000000,4.64099,4.65682,4.32552,4.37196,212076406.54115,0
+MO.US,D,19990211,000000,4.2219,4.40842,4.20146,4.25826,191250102.93802,0
+MO.US,D,19990212,000000,4.25826,4.30489,4.21682,4.26863,108614657.44509,0
+MO.US,D,19990216,000000,4.30489,4.32552,4.14937,4.18074,107602609.78521,0
+MO.US,D,19990217,000000,4.15992,4.18074,4.02512,4.07741,91586894.10058,0
+MO.US,D,19990218,000000,4.11348,4.17527,4.09774,4.12874,69824549.30873,0
+MO.US,D,19990219,000000,4.15464,4.26863,4.14937,4.21682,70169406.588788,0
+MO.US,D,19990222,000000,4.25308,4.32552,4.22718,4.31516,49205347.054253,0
+MO.US,D,19990223,000000,4.27909,4.34088,4.24791,4.32552,49431636.323828,0
+MO.US,D,19990224,000000,4.32552,4.39796,4.20645,4.27909,54633824.590163,0
+MO.US,D,19990225,000000,4.22718,4.24791,4.15464,4.22718,46531605.638918,0
+MO.US,D,19990226,000000,4.30489,4.30489,4.12874,4.12874,45590533.483628,0
+MO.US,D,19990301,000000,4.17018,4.18582,4.10293,4.10293,48009595.636003,0
+MO.US,D,19990302,000000,4.17018,4.17527,4.08748,4.12375,42495941.866403,0
+MO.US,D,19990303,000000,4.13392,4.15992,4.08748,4.14937,32169226.906374,0
+MO.US,D,19990304,000000,4.17527,4.25826,4.14438,4.21682,50689179.934812,0
+MO.US,D,19990305,000000,4.25308,4.28945,4.14438,4.2219,41125663.748112,0
+MO.US,D,19990308,000000,4.24282,4.26863,4.13392,4.15464,49003268.334124,0
+MO.US,D,19990309,000000,4.24791,4.36189,4.20146,4.21682,90581525.212961,0
+MO.US,D,19990310,000000,4.27362,4.27362,4.18074,4.25308,65581792.525614,0
+MO.US,D,19990311,000000,4.26863,4.29453,4.24282,4.25308,65356346.440614,0
+MO.US,D,19990312,000000,4.27909,4.27909,4.14937,4.19628,74062283.463329,0
+MO.US,D,19990315,000000,4.15464,4.18582,4.09276,4.11857,78291662.899071,0
+MO.US,D,19990316,000000,4.12874,4.19628,4.09276,4.1083,82160321.92838,0
+MO.US,D,19990317,000000,4.13392,4.15464,4.07194,4.0822,137674273.8347,0
+MO.US,D,19990318,000000,4.1083,4.48086,4.09276,4.48086,122234697.10281,0
+MO.US,D,19990319,000000,4.47549,4.52211,4.34088,4.36189,101597133.43589,0
+MO.US,D,19990322,000000,4.37196,4.48614,4.36189,4.46014,49973561.160309,0
+MO.US,D,19990323,000000,4.45467,4.4705,4.32043,4.32043,69670898.983279,0
+MO.US,D,19990324,000000,4.34634,4.4135,4.33589,4.36189,40522781.565429,0
+MO.US,D,19990325,000000,4.36189,4.3875,4.27909,4.32043,55139844.77221,0
+MO.US,D,19990326,000000,4.28945,4.30979,4.24282,4.27362,38461952.998232,0
+MO.US,D,19990329,000000,4.28945,4.40324,4.27909,4.39259,64750113.406992,0
+MO.US,D,19990330,000000,4.34634,4.35652,3.99921,4.02512,109573261.37756,0
+MO.US,D,19990331,000000,3.65324,3.84963,3.62704,3.75628,389227164.72844,0
+MO.US,D,19990401,000000,3.82862,3.83399,3.64776,3.68911,132472077.23032,0
+MO.US,D,19990405,000000,3.71502,3.77201,3.70994,3.74591,79687823.344385,0
+MO.US,D,19990406,000000,3.80309,3.80309,3.65324,3.70994,97095527.326176,0
+MO.US,D,19990407,000000,3.73565,3.73565,3.57551,3.58032,125572293.68086,0
+MO.US,D,19990408,000000,3.59596,3.67866,3.59596,3.66311,94101145.43376,0
+MO.US,D,19990409,000000,3.65324,3.78208,3.63222,3.72519,119399808.41932,0
+MO.US,D,19990412,000000,3.75628,3.83918,3.73565,3.83918,77502577.629699,0
+MO.US,D,19990413,000000,3.85462,3.85981,3.71502,3.76155,66498643.708903,0
+MO.US,D,19990414,000000,3.81825,3.81825,3.6943,3.6943,60605899.782386,0
+MO.US,D,19990415,000000,3.72519,3.77201,3.70994,3.72519,52645637.051601,0
+MO.US,D,19990416,000000,3.78737,3.78737,3.68911,3.70994,47068517.227181,0
+MO.US,D,19990419,000000,3.6943,3.76155,3.52859,3.53359,90680884.457406,0
+MO.US,D,19990420,000000,3.62214,3.69929,3.58559,3.65324,59122904.875126,0
+MO.US,D,19990421,000000,3.6943,3.6943,3.58559,3.62704,62377815.167509,0
+MO.US,D,19990422,000000,3.64258,3.70994,3.58559,3.67866,62931438.278,0
+MO.US,D,19990423,000000,3.69929,3.81825,3.68911,3.74591,77023265.240908,0
+MO.US,D,19990426,000000,3.79254,3.81327,3.65324,3.66848,64289184.318005,0
+MO.US,D,19990427,000000,3.68911,3.74074,3.67866,3.70994,40860127.311205,0
+MO.US,D,19990428,000000,3.76155,3.78208,3.68911,3.68911,38329178.005118,0
+MO.US,D,19990429,000000,3.72519,3.76674,3.6943,3.75628,50887081.295511,0
+MO.US,D,19990430,000000,3.78737,3.85981,3.73565,3.74074,79005611.980508,0
+MO.US,D,19990503,000000,3.76674,3.88552,3.76155,3.87036,60352887.085724,0
+MO.US,D,19990504,000000,3.97858,4.07194,3.92188,4.01476,85876176.94358,0
+MO.US,D,19990505,000000,4.0562,4.06177,3.92188,4.01476,53745362.358004,0
+MO.US,D,19990506,000000,3.99921,3.99921,3.89607,3.90125,49969391.096668,0
+MO.US,D,19990507,000000,3.90615,4.00986,3.90125,3.94759,40547838.426216,0
+MO.US,D,19990510,000000,3.95306,4.1083,3.87036,4.0562,81358711.876508,0
+MO.US,D,19990511,000000,4.10293,4.10293,4.02023,4.06177,54856772.389097,0
+MO.US,D,19990512,000000,4.0562,4.11348,3.92706,4.0822,51116706.824451,0
+MO.US,D,19990513,000000,4.14937,4.24282,4.12874,4.20146,61952784.479423,0
+MO.US,D,19990514,000000,4.15992,4.18074,4.09276,4.15992,47165385.481349,0
+MO.US,D,19990517,000000,4.15992,4.21682,4.13929,4.20146,43425320.958959,0
+MO.US,D,19990518,000000,4.19628,4.20146,4.10293,4.18074,55662571.265207,0
+MO.US,D,19990519,000000,4.18582,4.36678,4.17018,4.34634,81604205.743099,0
+MO.US,D,19990520,000000,4.36189,4.36678,4.27909,4.28945,53877294.166542,0
+MO.US,D,19990521,000000,4.29453,4.31516,4.22718,4.25308,43119700.423678,0
+MO.US,D,19990524,000000,4.28945,4.28945,4.20146,4.23236,122189611.22103,0
+MO.US,D,19990525,000000,4.24282,4.28945,4.21682,4.22718,57077097.291983,0
+MO.US,D,19990526,000000,4.27909,4.27909,4.20645,4.21682,51362209.029085,0
+MO.US,D,19990527,000000,4.17527,4.20645,4.11348,4.13392,41289337.44323,0
+MO.US,D,19990528,000000,4.11348,4.18582,4.1083,4.11348,30508370.081964,0
+MO.US,D,19990601,000000,4.11348,4.22718,4.1083,4.2219,38441074.539129,0
+MO.US,D,19990602,000000,4.24791,4.28945,4.13392,4.15992,36133906.836253,0
+MO.US,D,19990603,000000,4.21682,4.23236,4.18582,4.2219,29075471.177937,0
+MO.US,D,19990604,000000,4.23236,4.24791,4.18582,4.22718,37217770.058536,0
+MO.US,D,19990607,000000,4.26863,4.29942,4.22718,4.27362,43502147.685067,0
+MO.US,D,19990608,000000,4.26373,4.26373,4.15464,4.17018,41807884.492287,0
+MO.US,D,19990609,000000,4.25308,4.36678,4.25308,4.36189,60301121.389425,0
+MO.US,D,19990610,000000,4.36189,4.53267,4.34088,4.50686,90643313.236672,0
+MO.US,D,19990611,000000,4.51694,4.60492,4.44959,4.53267,55484708.305801,0
+MO.US,D,19990614,000000,4.54284,4.54802,4.50168,4.5272,41469697.646446,0
+MO.US,D,19990615,000000,4.5272,4.63571,4.52211,4.60991,52420173.248261,0
+MO.US,D,19990616,000000,4.59437,4.60492,4.43931,4.57402,99892015.153679,0
+MO.US,D,19990617,000000,4.5272,4.55339,4.45467,4.47549,40323212.596174,0
+MO.US,D,19990618,000000,4.50168,4.57402,4.47549,4.55339,62184086.997216,0
+MO.US,D,19990621,000000,4.56875,4.58429,4.49631,4.51694,70040817.293146,0
+MO.US,D,19990622,000000,4.41849,4.46513,4.39796,4.44959,50212380.423662,0
+MO.US,D,19990623,000000,4.44959,4.62065,4.42914,4.56385,73416810.558164,0
+MO.US,D,19990624,000000,4.56385,4.56385,4.36678,4.36678,52980481.384545,0
+MO.US,D,19990625,000000,4.40842,4.49631,4.40842,4.43931,69547311.471047,0
+MO.US,D,19990628,000000,4.48614,4.58938,4.41849,4.41849,56896727.708468,0
+MO.US,D,19990629,000000,4.34634,4.36189,4.26373,4.32552,84270428.328364,0
+MO.US,D,19990630,000000,4.29942,4.36189,4.25826,4.3309,94759139.994659,0
+MO.US,D,19990701,000000,4.29942,4.3875,4.29453,4.31516,60473965.889338,0
+MO.US,D,19990702,000000,4.29942,4.43931,4.29942,4.41849,77920084.276437,0
+MO.US,D,19990706,000000,4.34088,4.40842,4.3309,4.36678,59046917.164572,0
+MO.US,D,19990707,000000,4.36678,4.43423,4.0822,4.0822,40488553.899847,0
+MO.US,D,19990708,000000,4.09774,4.22718,4.0822,4.12375,168867330.63698,0
+MO.US,D,19990709,000000,4.10293,4.24791,4.10293,4.17527,87529518.064687,0
+MO.US,D,19990712,000000,4.19091,4.22718,4.17018,4.18582,45188048.863202,0
+MO.US,D,19990713,000000,4.17018,4.21682,4.1652,4.17527,47827557.401678,0
+MO.US,D,19990714,000000,4.19628,4.23236,4.12874,4.20645,50750135.196502,0
+MO.US,D,19990715,000000,4.1652,4.21192,4.1652,4.18582,45895315.003356,0
+MO.US,D,19990716,000000,4.14937,4.18582,4.11857,4.12375,50647429.270137,0
+MO.US,D,19990719,000000,4.11857,4.12375,4.03059,4.03587,60771233.790271,0
+MO.US,D,19990720,000000,4.03587,4.1083,4.00487,4.02512,39451454.590455,0
+MO.US,D,19990721,000000,4.00487,4.10293,4.00487,4.0822,45174697.572211,0
+MO.US,D,19990722,000000,4.0822,4.14438,4.07194,4.12375,35085955.564192,0
+MO.US,D,19990723,000000,4.14937,4.15992,4.10293,4.1083,30270385.665144,0
+MO.US,D,19990726,000000,4.07741,4.14937,4.07741,4.13929,26363315.357292,0
+MO.US,D,19990727,000000,4.14438,4.17018,4.11857,4.12375,28047557.264915,0
+MO.US,D,19990728,000000,4.12375,4.15992,4.03587,4.0562,35051723.729589,0
+MO.US,D,19990729,000000,4.02512,4.04086,3.98406,4.00487,42307227.986584,0
+MO.US,D,19990730,000000,4.01476,4.03587,3.97369,4.01476,35289701.892877,0
+MO.US,D,19990802,000000,3.99441,4.05131,3.99441,4.02512,26253094.769879,0
+MO.US,D,19990803,000000,4.02512,4.05131,3.9687,3.97369,43100494.784406,0
+MO.US,D,19990804,000000,3.95306,3.98923,3.91699,3.92188,31897007.528185,0
+MO.US,D,19990805,000000,3.92706,3.94289,3.87525,3.88062,43751824.122364,0
+MO.US,D,19990806,000000,3.88062,3.88062,3.82862,3.83918,33658067.823873,0
+MO.US,D,19990809,000000,3.85981,3.95306,3.83918,3.94759,33178770.026658,0
+MO.US,D,19990810,000000,3.93742,3.94759,3.83918,3.87036,34523154.353119,0
+MO.US,D,19990811,000000,3.88062,3.90125,3.85462,3.88062,37281226.733058,0
+MO.US,D,19990812,000000,3.85462,3.87036,3.81327,3.81825,28102664.431856,0
+MO.US,D,19990813,000000,3.82862,3.85981,3.80309,3.81327,31524593.016763,0
+MO.US,D,19990816,000000,3.83918,3.89607,3.82862,3.89607,27785360.214139,0
+MO.US,D,19990817,000000,3.92188,3.98406,3.90125,3.98406,35482592.08987,0
+MO.US,D,19990818,000000,3.98923,4.00986,3.96333,3.98406,30090023.377416,0
+MO.US,D,19990819,000000,3.96333,3.97369,3.92706,3.97369,41374506.381132,0
+MO.US,D,19990820,000000,3.98406,4.05131,3.94759,4.04086,33608795.202363,0
+MO.US,D,19990823,000000,4.02512,4.07741,4.00487,4.05131,29813624.555288,0
+MO.US,D,19990824,000000,4.04086,4.07741,4.01476,4.04086,28112683.632502,0
+MO.US,D,19990825,000000,4.07194,4.21682,4.06177,4.21682,55539821.726273,0
+MO.US,D,19990826,000000,4.20645,4.20645,4.09276,4.13929,40337408.113995,0
+MO.US,D,19990827,000000,4.1083,4.15992,4.04086,4.05131,31041946.453118,0
+MO.US,D,19990830,000000,4.07741,4.12375,4.07194,4.07194,32007231.242365,0
+MO.US,D,19990831,000000,4.09276,4.15992,4.03587,4.03587,46921562.350078,0
+MO.US,D,19990901,000000,4.06177,4.07194,3.98923,4.0562,35605340.58655,0
+MO.US,D,19990902,000000,3.98923,4.01476,3.96333,3.97369,26364987.134869,0
+MO.US,D,19990903,000000,4.00487,4.23236,3.9687,4.23236,56716366.462996,0
+MO.US,D,19990907,000000,4.21682,4.24791,3.98923,4.01476,62385328.786302,0
+MO.US,D,19990908,000000,4.00487,4.13929,4.00487,4.12874,49741425.880495,0
+MO.US,D,19990909,000000,4.05131,4.17527,4.05131,4.17018,39676075.209221,0
+MO.US,D,19990910,000000,4.17018,4.17527,4.05131,4.09774,39694448.086471,0
+MO.US,D,19990913,000000,4.10293,4.1652,4.06685,4.1652,46720322.645503,0
+MO.US,D,19990914,000000,4.13392,4.14438,3.98406,4.00487,53712793.962933,0
+MO.US,D,19990915,000000,4.0562,4.06177,3.99441,3.99441,39298643.280559,0
+MO.US,D,19990916,000000,4.02023,4.0562,3.91699,3.97858,50043714.325434,0
+MO.US,D,19990917,000000,3.97369,4.02023,3.91699,3.92188,59589678.932097,0
+MO.US,D,19990920,000000,3.95805,3.99921,3.95306,3.97858,47540310.785902,0
+MO.US,D,19990921,000000,3.90125,3.93225,3.85462,3.89079,59083655.623284,0
+MO.US,D,19990922,000000,3.79254,3.83399,3.6943,3.76674,92593921.216457,0
+MO.US,D,19990923,000000,3.83399,3.89079,3.76155,3.76674,97920533.926068,0
+MO.US,D,19990924,000000,3.77201,3.80309,3.71991,3.74591,57625711.32328,0
+MO.US,D,19990927,000000,3.76674,3.82344,3.74074,3.80309,68984510.259973,0
+MO.US,D,19990928,000000,3.71502,3.751,3.6943,3.71991,55652553.106816,0
+MO.US,D,19990929,000000,3.72519,3.84445,3.72519,3.76155,51436527.046574,0
+MO.US,D,19990930,000000,3.77201,3.82344,3.72519,3.73565,73136240.630138,0
+MO.US,D,19991001,000000,3.71991,3.74074,3.70475,3.71502,86268637.152083,0
+MO.US,D,19991004,000000,3.77201,3.87525,3.73565,3.78208,56883376.417478,0
+MO.US,D,19991005,000000,3.83399,3.83399,3.71502,3.74591,51383920.250211,0
+MO.US,D,19991006,000000,3.76674,3.80309,3.74591,3.78737,46712804.857688,0
+MO.US,D,19991007,000000,3.77201,3.80828,3.751,3.77201,58588485.319395,0
+MO.US,D,19991008,000000,3.76674,3.81327,3.74074,3.751,63118483.50701,0
+MO.US,D,19991011,000000,3.751,3.751,3.71502,3.71502,44626081.456405,0
+MO.US,D,19991012,000000,3.71502,3.78208,3.66311,3.71502,45029400.923364,0
+MO.US,D,19991013,000000,3.74591,3.76155,3.5545,3.59596,84300476.550007,0
+MO.US,D,19991014,000000,3.63222,3.65813,3.48725,3.50298,68120267.957558,0
+MO.US,D,19991015,000000,3.44071,3.46662,3.30121,3.33728,90621609.311335,0
+MO.US,D,19991018,000000,3.38381,3.41499,3.30121,3.3322,68880137.76731,0
+MO.US,D,19991019,000000,3.33728,3.39907,3.29574,3.35781,63884197.242491,0
+MO.US,D,19991020,000000,3.40444,3.40444,2.89238,2.94938,249466171.66148,0
+MO.US,D,19991021,000000,2.92337,2.92337,2.31796,2.58161,558380113.97835,0
+MO.US,D,19991022,000000,2.67458,2.76314,2.62315,2.70068,234050000.85792,0
+MO.US,D,19991025,000000,2.74232,2.79903,2.71105,2.78367,160735892.0571,0
+MO.US,D,19991026,000000,2.81975,2.83011,2.78896,2.78896,116058052.20018,0
+MO.US,D,19991027,000000,2.80929,2.81975,2.71652,2.80929,99560516.460398,0
+MO.US,D,19991028,000000,2.84575,2.87147,2.81975,2.8613,87714052.500566,0
+MO.US,D,19991029,000000,2.85084,2.91301,2.73196,2.88173,100850623.25517,0
+MO.US,D,19991101,000000,2.71652,2.73196,2.57144,2.58698,125293385.10785,0
+MO.US,D,19991102,000000,2.62315,2.64935,2.59188,2.62315,114134159.30944,0
+MO.US,D,19991103,000000,2.6695,3.03208,2.57144,2.94938,181748387.2821,0
+MO.US,D,19991104,000000,2.97499,2.99063,2.83011,2.84575,102131549.86486,0
+MO.US,D,19991105,000000,2.90236,2.93374,2.75259,2.77811,80321609.440349,0
+MO.US,D,19991108,000000,2.78367,2.84047,2.75815,2.80412,58931679.159921,0
+MO.US,D,19991109,000000,2.80929,2.80929,2.73196,2.77322,60091532.177268,0
+MO.US,D,19991110,000000,2.75259,2.76314,2.65932,2.69042,70649546.528323,0
+MO.US,D,19991111,000000,2.70068,2.76314,2.69042,2.75815,69868804.513001,0
+MO.US,D,19991112,000000,2.77811,2.78367,2.71652,2.74232,53376277.852414,0
+MO.US,D,19991115,000000,2.75259,2.78367,2.74232,2.77322,44683696.289709,0
+MO.US,D,19991117,000000,2.85084,2.88173,2.81975,2.82493,65864031.104449,0
+MO.US,D,19991118,000000,2.83011,2.8613,2.82493,2.84047,73705732.078282,0
+MO.US,D,19991119,000000,2.83011,2.84575,2.78367,2.79903,66978798.240014,0
+MO.US,D,19991122,000000,2.80929,3.0529,2.80412,3.00119,113455287.33169,0
+MO.US,D,19991123,000000,3.03707,3.04244,2.80929,2.81975,91895847.76846,0
+MO.US,D,19991124,000000,2.86619,2.95954,2.85084,2.91301,49021639.126862,0
+MO.US,D,19991126,000000,2.8872,2.91301,2.8613,2.87147,27994951.510806,0
+MO.US,D,19991129,000000,2.84575,2.86619,2.78367,2.84047,63786499.353067,0
+MO.US,D,19991130,000000,2.78896,2.95455,2.78896,2.86619,72661113.93882,0
+MO.US,D,19991201,000000,2.8613,2.99063,2.85084,2.93374,83540609.867021,0
+MO.US,D,19991202,000000,2.9441,2.9441,2.88173,2.91301,66444376.599772,0
+MO.US,D,19991203,000000,2.90773,2.93374,2.85084,2.88173,61379965.109959,0
+MO.US,D,19991206,000000,2.86619,2.88173,2.84047,2.84575,48945651.416309,0
+MO.US,D,19991207,000000,2.88173,2.90773,2.82493,2.84047,70189447.074592,0
+MO.US,D,19991208,000000,2.83011,2.84047,2.72169,2.73705,77874992.141122,0
+MO.US,D,19991209,000000,2.69569,2.73196,2.59188,2.69569,127543767.61269,0
+MO.US,D,19991210,000000,2.67458,2.80929,2.63879,2.80412,158441255.39025,0
+MO.US,D,19991213,000000,2.78367,2.80412,2.70596,2.74232,198345284.35083,0
+MO.US,D,19991214,000000,2.67458,2.72669,2.63362,2.6648,271291133.07004,0
+MO.US,D,19991215,000000,2.6648,2.72669,2.62315,2.62315,110115190.38307,0
+MO.US,D,19991216,000000,2.64388,2.64388,2.59188,2.59188,92902046.291336,0
+MO.US,D,19991217,000000,2.56128,2.58698,2.53,2.53,148510341.06711,0
+MO.US,D,19991220,000000,2.55081,2.60252,2.54582,2.57144,100318714.49257,0
+MO.US,D,19991221,000000,2.55081,2.57144,2.50927,2.56128,79828112.998547,0
+MO.US,D,19991222,000000,2.56128,2.57144,2.51963,2.55081,78964699.289133,0
+MO.US,D,19991223,000000,2.56655,2.63362,2.56128,2.60752,62099752.905847,0
+MO.US,D,19991227,000000,2.61299,2.62834,2.39039,2.39039,92064519.077965,0
+MO.US,D,19991228,000000,2.46811,2.55081,2.4422,2.46293,120743353.73023,0
+MO.US,D,19991229,000000,2.48356,2.62315,2.48356,2.59188,87529518.064687,0
+MO.US,D,19991230,000000,2.62315,2.67458,2.60252,2.63362,81409636.472742,0
+MO.US,D,19991231,000000,2.62315,2.62834,2.56128,2.56128,45694075.29878,0
+MO.US,D,20000103,000000,2.61808,2.6648,2.58161,2.60252,61679743.804022,0
+MO.US,D,20000104,000000,2.59188,2.70068,2.59188,2.62834,87996297.332934,0
+MO.US,D,20000105,000000,2.64935,2.68005,2.60252,2.61299,97675035.890455,0
+MO.US,D,20000106,000000,2.61299,2.63362,2.56128,2.56655,59727461.96215,0
+MO.US,D,20000107,000000,2.59188,2.64935,2.57653,2.63362,66568797.916282,0
+MO.US,D,20000110,000000,2.64388,2.68005,2.64388,2.6695,64391055.397836,0
+MO.US,D,20000111,000000,2.68543,2.73705,2.68005,2.68543,62220831.70946,0
+MO.US,D,20000112,000000,2.70068,2.73196,2.6695,2.70068,80240606.397068,0
+MO.US,D,20000113,000000,2.72669,2.73196,2.70068,2.72669,52304946.708419,0
+MO.US,D,20000114,000000,2.73196,2.73705,2.64388,2.70068,65242772.917751,0
+MO.US,D,20000118,000000,2.68005,2.69569,2.56128,2.56128,66790082.275683,0
+MO.US,D,20000119,000000,2.57653,2.61299,2.56128,2.60252,72906614.058943,0
+MO.US,D,20000120,000000,2.60252,2.60252,2.45267,2.51436,83315997.586298,0
+MO.US,D,20000121,000000,2.46811,2.50927,2.42647,2.447,116705196.88293,0
+MO.US,D,20000124,000000,2.53,2.56128,2.43165,2.447,128127452.49414,0
+MO.US,D,20000125,000000,2.447,2.54582,2.37984,2.4422,92243215.841649,0
+MO.US,D,20000126,000000,2.4164,2.42647,2.31796,2.34386,158397006.43952,0
+MO.US,D,20000127,000000,2.39557,2.43165,2.31268,2.3335,123037997.69286,0
+MO.US,D,20000128,000000,2.34885,2.37456,2.30749,2.30749,100380497.30501,0
+MO.US,D,20000131,000000,2.32822,2.34885,2.31796,2.31796,96819965.43509,0
+MO.US,D,20000201,000000,2.34885,2.34885,2.30749,2.3335,111072956.34225,0
+MO.US,D,20000202,000000,2.32822,2.34885,2.29185,2.29713,116345290.47791,0
+MO.US,D,20000203,000000,2.32822,2.38502,2.31796,2.3335,167156386.14738,0
+MO.US,D,20000204,000000,2.34885,2.34885,2.26615,2.29713,139244109.45744,0
+MO.US,D,20000207,000000,2.31796,2.32822,2.26615,2.29185,106485356.87064,0
+MO.US,D,20000208,000000,2.2506,2.26106,2.12654,2.17308,222562613.66784,0
+MO.US,D,20000209,000000,2.16281,2.22489,2.16281,2.18344,153428623.14606,0
+MO.US,D,20000210,000000,2.22489,2.26106,2.20935,2.20935,127367586.85341,0
+MO.US,D,20000211,000000,2.21434,2.24043,2.11628,2.11628,128305314.41128,0
+MO.US,D,20000214,000000,2.14717,2.16281,2.09047,2.1111,176387545.86465,0
+MO.US,D,20000215,000000,2.11628,2.12654,2.08001,2.12654,127073652.08507,0
+MO.US,D,20000216,000000,2.11628,2.14199,2.09555,2.1111,115232212.83826,0
+MO.US,D,20000217,000000,2.20935,2.22489,2.14717,2.17308,134107039.22064,0
+MO.US,D,20000218,000000,2.17308,2.20935,2.15772,2.18344,92866981.694711,0
+MO.US,D,20000222,000000,2.21434,2.3594,2.20935,2.31796,142027233.48688,0
+MO.US,D,20000223,000000,2.36468,2.41112,2.2457,2.26106,123558209.2237,0
+MO.US,D,20000224,000000,2.28169,2.29185,2.19879,2.22998,101018461.80266,0
+MO.US,D,20000225,000000,2.24043,2.2457,2.18344,2.18344,95864708.184535,0
+MO.US,D,20000228,000000,2.20935,2.26106,2.20935,2.22998,90888802.934243,0
+MO.US,D,20000229,000000,2.22998,2.27651,2.22998,2.2457,112935052.87123,0
+MO.US,D,20000301,000000,2.2457,2.39557,2.18344,2.27651,181259073.411,0
+MO.US,D,20000302,000000,2.27651,2.31268,2.22489,2.24043,93231883.629595,0
+MO.US,D,20000303,000000,2.22489,2.29713,2.19879,2.26106,111548925.17588,0
+MO.US,D,20000306,000000,2.30749,2.31796,2.17807,2.20935,108946165.51867,0
+MO.US,D,20000307,000000,2.20935,2.22489,2.17308,2.17807,100285309.16646,0
+MO.US,D,20000308,000000,2.18344,2.19879,2.13163,2.14199,98616936.638745,0
+MO.US,D,20000309,000000,2.14199,2.17308,2.12654,2.17308,72974255.388682,0
+MO.US,D,20000310,000000,2.15772,2.16281,2.11628,2.11628,90584032.879324,0
+MO.US,D,20000313,000000,2.14199,2.22489,2.12654,2.20935,91134302.01211,0
+MO.US,D,20000314,000000,2.20935,2.20935,2.14199,2.16281,100065696.58463,0
+MO.US,D,20000315,000000,2.14717,2.26615,2.14199,2.24043,109148239.02752,0
+MO.US,D,20000316,000000,2.29713,2.3335,2.29185,2.30749,110665463.68488,0
+MO.US,D,20000317,000000,2.31796,2.31796,2.22489,2.30749,135443927.64666,0
+MO.US,D,20000320,000000,2.26615,2.30749,2.26106,2.27651,117228750.92666,0
+MO.US,D,20000321,000000,2.22489,2.52491,2.16281,2.31268,288004945.13229,0
+MO.US,D,20000322,000000,2.31268,2.34386,2.19879,2.21434,134255673.17111,0
+MO.US,D,20000323,000000,2.22489,2.2457,2.19879,2.22489,115565387.47814,0
+MO.US,D,20000324,000000,2.22998,2.26615,2.22489,2.26106,86078248.367922,0
+MO.US,D,20000327,000000,2.26106,2.26615,2.22489,2.24043,74522378.748039,0
+MO.US,D,20000328,000000,2.22489,2.2506,2.19879,2.22998,103988634.18789,0
+MO.US,D,20000329,000000,2.22998,2.24043,2.17807,2.17807,97591531.434342,0
+MO.US,D,20000330,000000,2.28169,2.45267,2.2506,2.447,229302900.88161,0
+MO.US,D,20000331,000000,2.4991,2.51436,2.36468,2.36468,127207256.71344,0
+MO.US,D,20000403,000000,2.47799,2.61808,2.447,2.59706,141454407.86389,0
+MO.US,D,20000404,000000,2.61808,2.71105,2.4164,2.53,147130889.01726,0
+MO.US,D,20000405,000000,2.51436,2.57653,2.50927,2.55081,83651675.723519,0
+MO.US,D,20000406,000000,2.59706,2.68543,2.56655,2.61299,136721501.32088,0
+MO.US,D,20000407,000000,2.64935,2.69569,2.4991,2.56655,204748243.53718,0
+MO.US,D,20000410,000000,2.50927,2.53517,2.39557,2.50927,122065187.82001,0
+MO.US,D,20000411,000000,2.47799,2.4991,2.447,2.47799,63335584.253449,0
+MO.US,D,20000412,000000,2.49383,2.58161,2.46811,2.49383,75439227.846819,0
+MO.US,D,20000413,000000,2.50927,2.57653,2.48356,2.54582,62825389.838739,0
+MO.US,D,20000414,000000,2.49383,2.57653,2.38502,2.41112,103328135.08738,0
+MO.US,D,20000417,000000,2.39557,2.43165,2.31796,2.42647,101906089.18828,0
+MO.US,D,20000418,000000,2.4164,2.4422,2.32822,2.3594,69083874.715695,0
+MO.US,D,20000419,000000,2.41112,2.4422,2.34386,2.37456,57206525.603179,0
+MO.US,D,20000420,000000,2.37456,2.45267,2.37456,2.4422,53486503.651103,0
+MO.US,D,20000424,000000,2.42647,2.50927,2.41112,2.45267,84672066.63745,0
+MO.US,D,20000425,000000,2.4164,2.54582,2.40038,2.50927,128559167.16575,0
+MO.US,D,20000426,000000,2.50927,2.56128,2.48356,2.54582,80882734.704827,0
+MO.US,D,20000427,000000,2.51436,2.54582,2.49383,2.50927,105636966.22979,0
+MO.US,D,20000428,000000,2.50927,2.51436,2.4164,2.49383,95384570.32951,0
+MO.US,D,20000501,000000,2.50927,2.69569,2.50927,2.68543,109063064.87834,0
+MO.US,D,20000502,000000,2.68543,2.79903,2.68005,2.71652,122171246.68183,0
+MO.US,D,20000503,000000,2.73196,2.79903,2.64935,2.64935,103695541.56187,0
+MO.US,D,20000504,000000,2.68005,2.71105,2.63362,2.65932,54298143.326176,0
+MO.US,D,20000505,000000,2.65932,2.72669,2.61808,2.68005,68471802.967622,0
+MO.US,D,20000508,000000,2.70068,2.76803,2.68543,2.75259,99153855.522797,0
+MO.US,D,20000509,000000,2.76803,2.77811,2.68005,2.69569,56361484.771014,0
+MO.US,D,20000510,000000,2.70068,2.76314,2.69569,2.71105,87635563.37718,0
+MO.US,D,20000511,000000,2.73705,2.73705,2.59706,2.68005,118794412.31674,0
+MO.US,D,20000512,000000,2.61808,2.79404,2.61808,2.76803,81347853.660306,0
+MO.US,D,20000515,000000,2.87147,3.12006,2.87147,3.12006,229960902.7383,0
+MO.US,D,20000516,000000,3.09924,3.18214,3.0529,3.13013,161510806.82277,0
+MO.US,D,20000517,000000,3.08878,3.21332,3.08878,3.10432,137037138.9723,0
+MO.US,D,20000518,000000,3.07852,3.14568,2.99553,3.00119,86800542.787918,0
+MO.US,D,20000519,000000,2.96453,3.17159,2.96453,3.13542,98768915.186618,0
+MO.US,D,20000522,000000,3.15096,3.15096,3.07852,3.12006,81970767.99075,0
+MO.US,D,20000523,000000,3.08878,3.15613,3.08878,3.10432,73045225.681998,0
+MO.US,D,20000524,000000,3.10432,3.26484,3.10432,3.25439,117427472.54232,0
+MO.US,D,20000525,000000,3.28029,3.28029,3.16669,3.18741,84156865.228055,0
+MO.US,D,20000526,000000,3.17159,3.18741,3.12006,3.13013,38571337.696856,0
+MO.US,D,20000530,000000,3.11469,3.13013,3.01125,3.01654,57291701.836868,0
+MO.US,D,20000531,000000,3.01654,3.0529,2.96453,2.98046,67503180.876757,0
+MO.US,D,20000601,000000,2.98046,3.0529,2.96453,3.01654,51771367.210497,0
+MO.US,D,20000602,000000,3.01654,3.02162,2.83539,2.88173,104191541.50102,0
+MO.US,D,20000605,000000,2.8613,2.9441,2.8613,2.90236,48326062.922676,0
+MO.US,D,20000606,000000,2.90236,2.9441,2.86619,2.9441,51193526.254772,0
+MO.US,D,20000607,000000,2.9441,3.06815,2.9441,3.04752,54691439.423467,0
+MO.US,D,20000608,000000,3.01125,3.08878,2.94938,3.07852,52939562.439638,0
+MO.US,D,20000609,000000,3.06815,3.13013,3.03707,3.07852,37953422.023055,0
+MO.US,D,20000612,000000,3.08369,3.18214,3.03707,3.16669,51097503.26969,0
+MO.US,D,20000613,000000,3.08878,3.17159,3.08878,3.12006,54925241.269581,0
+MO.US,D,20000614,000000,3.10432,3.14568,3.08878,3.13013,36067947.706645,0
+MO.US,D,20000615,000000,3.08878,3.15096,3.08878,3.14568,62680929.07868,0
+MO.US,D,20000616,000000,3.11469,3.14568,2.95455,2.95455,135707785.01019,0
+MO.US,D,20000619,000000,3.01654,3.03707,2.96981,2.99553,74662663.190925,0
+MO.US,D,20000620,000000,3.02162,3.02162,2.90236,2.91301,45830182.382236,0
+MO.US,D,20000621,000000,2.92865,2.9441,2.81467,2.90236,71534666.247586,0
+MO.US,D,20000622,000000,2.87147,2.90236,2.69569,2.77811,105569333.2381,0
+MO.US,D,20000623,000000,2.76803,2.77811,2.6695,2.71652,80982112.709868,0
+MO.US,D,20000626,000000,3.01654,3.18741,2.96453,3.15096,170805429.4681,0
+MO.US,D,20000627,000000,3.13542,3.26484,3.06288,3.18741,132183996.81026,0
+MO.US,D,20000628,000000,3.19778,3.20238,2.96981,3.02162,81238458.539129,0
+MO.US,D,20000629,000000,3.01125,3.14568,3.01125,3.13542,84072529.052175,0
+MO.US,D,20000630,000000,3.13542,3.13542,3.01125,3.08369,104014524.85294,0
+MO.US,D,20000703,000000,3.11469,3.18214,3.10432,3.15096,36563119.052788,0
+MO.US,D,20000705,000000,3.18214,3.25439,3.16669,3.23385,67708596.898505,0
+MO.US,D,20000706,000000,3.21332,3.28029,3.20238,3.2233,55368647.961681,0
+MO.US,D,20000707,000000,3.23894,3.23894,3.08878,3.11469,50983945.380658,0
+MO.US,D,20000710,000000,3.13542,3.13542,3.08369,3.13542,50439505.582025,0
+MO.US,D,20000711,000000,3.13542,3.13542,2.98555,3.01125,59683204.673368,0
+MO.US,D,20000712,000000,3.01125,3.06815,2.89737,2.92865,74007170.042857,0
+MO.US,D,20000713,000000,2.9181,2.93374,2.8613,2.8872,66365042.2073,0
+MO.US,D,20000714,000000,2.81467,3.00119,2.6695,2.84575,152057519.56153,0
+MO.US,D,20000717,000000,2.83539,2.85084,2.69569,2.73705,122944466.74031,0
+MO.US,D,20000718,000000,2.73196,2.8613,2.72669,2.79404,77774792.838866,0
+MO.US,D,20000719,000000,2.92865,2.99553,2.84575,2.90236,80188004.811981,0
+MO.US,D,20000720,000000,2.92865,2.96981,2.89737,2.95455,49868357.990135,0
+MO.US,D,20000721,000000,2.92865,2.95455,2.91301,2.92865,48230030.557296,0
+MO.US,D,20000724,000000,2.9441,2.9441,2.87147,2.88173,33266445.588668,0
+MO.US,D,20000725,000000,2.90236,3.02162,2.89737,3.01654,46591729.180841,0
+MO.US,D,20000726,000000,2.91301,3.03208,2.91301,2.9181,62788644.08424,0
+MO.US,D,20000727,000000,2.93374,2.98555,2.93374,2.96981,32480690.325128,0
+MO.US,D,20000728,000000,2.94938,2.98046,2.9181,2.98046,47043471.831203,0
+MO.US,D,20000731,000000,2.96453,3.01125,2.9181,2.92865,49925135.892396,0
+MO.US,D,20000801,000000,2.92865,2.98555,2.92865,2.98555,37958430.059995,0
+MO.US,D,20000802,000000,2.96453,3.02162,2.94938,3.01125,48269285.020415,0
+MO.US,D,20000803,000000,2.98046,3.07852,2.96453,3.06815,56885047.152799,0
+MO.US,D,20000804,000000,3.0529,3.11469,2.98555,3.08878,41933141.697585,0
+MO.US,D,20000807,000000,3.08878,3.26484,3.07852,3.2492,77959326.232492,0
+MO.US,D,20000808,000000,3.21332,3.32174,3.20238,3.3061,76533116.52328,0
+MO.US,D,20000809,000000,3.28029,3.29574,3.23385,3.23385,45215605.05231,0
+MO.US,D,20000810,000000,3.2492,3.38381,3.2233,3.3061,76321850.32227,0
+MO.US,D,20000811,000000,3.48206,3.69929,3.48206,3.62214,211445941.07071,0
+MO.US,D,20000814,000000,3.62214,3.74074,3.58559,3.69929,112552618.11691,0
+MO.US,D,20000815,000000,3.65324,3.81825,3.60622,3.76674,86820578.062446,0
+MO.US,D,20000816,000000,3.74074,3.94289,3.74074,3.94289,82039249.378298,0
+MO.US,D,20000817,000000,3.83399,3.94289,3.80828,3.92706,100557528.54465,0
+MO.US,D,20000818,000000,3.83918,3.88552,3.71502,3.71502,71330091.325902,0
+MO.US,D,20000821,000000,3.69929,3.74074,3.65324,3.73565,58074114.587511,0
+MO.US,D,20000822,000000,3.751,3.76674,3.65324,3.68911,39113269.829126,0
+MO.US,D,20000823,000000,3.67386,3.74074,3.60103,3.60103,38356740.447759,0
+MO.US,D,20000824,000000,3.65324,3.72519,3.6375,3.68394,35441676.271729,0
+MO.US,D,20000825,000000,3.65324,3.73565,3.65324,3.71991,24507064.838546,0
+MO.US,D,20000828,000000,3.70475,3.75628,3.68394,3.69929,25460652.396036,0
+MO.US,D,20000829,000000,3.66848,3.67386,3.5545,3.58559,39052308.313903,0
+MO.US,D,20000830,000000,3.54952,3.58559,3.41999,3.53915,59939559.882927,0
+MO.US,D,20000831,000000,3.48206,3.52342,3.40444,3.45098,60124924.996318,0
+MO.US,D,20000901,000000,3.47209,3.47209,3.38381,3.3889,52530404.258227,0
+MO.US,D,20000905,000000,3.41499,3.51833,3.40444,3.44071,52408488.52357,0
+MO.US,D,20000906,000000,3.48206,3.48725,3.43562,3.45098,43771017.254571,0
+MO.US,D,20000907,000000,3.45098,3.48725,3.44071,3.45098,48110633.953812,0
+MO.US,D,20000908,000000,3.44071,3.47209,3.3889,3.41999,49306385.372062,0
+MO.US,D,20000911,000000,3.39907,3.45645,3.39907,3.44071,35914297.381195,0
+MO.US,D,20000912,000000,3.43562,3.45098,3.41999,3.44071,45519557.979036,0
+MO.US,D,20000913,000000,3.45098,3.48725,3.28029,3.32174,76295958.614951,0
+MO.US,D,20000914,000000,3.35302,3.37335,3.2233,3.23894,63328070.634656,0
+MO.US,D,20000915,000000,3.23385,3.25439,3.18741,3.21332,80434335.609616,0
+MO.US,D,20000918,000000,3.18741,3.21332,3.14568,3.15096,59582166.355558,0
+MO.US,D,20000919,000000,3.18741,3.2233,3.18214,3.21332,64289184.318005,0
+MO.US,D,20000920,000000,3.19778,3.20238,3.07852,3.07852,61676403.375636,0
+MO.US,D,20000921,000000,3.07852,3.18741,3.07852,3.09924,54608777.109674,0
+MO.US,D,20000922,000000,3.17159,3.29574,3.16669,3.26484,66580483.683228,0
+MO.US,D,20000925,000000,3.28029,3.3322,3.2492,3.31685,43100494.784406,0
+MO.US,D,20000926,000000,3.28547,3.36818,3.28029,3.32174,56880031.820072,0
+MO.US,D,20000927,000000,3.33728,3.48206,3.32174,3.47209,62812032.294218,0
+MO.US,D,20000928,000000,3.45098,3.58559,3.44071,3.57014,98404010.124968,0
+MO.US,D,20000929,000000,3.5545,3.63222,3.47209,3.48206,79159258.136936,0
+MO.US,D,20001002,000000,3.50298,3.5545,3.49761,3.50298,55640861.086338,0
+MO.US,D,20001003,000000,3.50298,3.58559,3.50298,3.54952,60470627.545463,0
+MO.US,D,20001004,000000,3.53915,3.70475,3.52342,3.66848,61790795.068946,0
+MO.US,D,20001005,000000,3.63222,3.68394,3.56516,3.59077,40711499.61427,0
+MO.US,D,20001006,000000,3.62214,3.69929,3.52342,3.5545,48553190.16555,0
+MO.US,D,20001009,000000,3.56516,3.64258,3.5545,3.63222,27845482.713807,0
+MO.US,D,20001010,000000,3.60622,3.71991,3.57014,3.68394,49615337.997687,0
+MO.US,D,20001011,000000,3.69929,3.73565,3.63222,3.71991,87628881.478154,0
+MO.US,D,20001012,000000,3.76674,3.83399,3.68394,3.80828,72024824.345513,0
+MO.US,D,20001013,000000,3.73565,3.80828,3.61687,3.65813,60829685.554619,0
+MO.US,D,20001016,000000,3.62214,3.65813,3.54952,3.63222,44205238.550303,0
+MO.US,D,20001017,000000,3.64258,3.79254,3.61687,3.74074,76731010.588193,0
+MO.US,D,20001018,000000,3.78208,3.93742,3.71991,3.90125,100877337.30196,0
+MO.US,D,20001019,000000,3.84963,3.91699,3.80828,3.89079,51853199.889035,0
+MO.US,D,20001020,000000,3.85981,3.98923,3.83399,3.92706,53354568.715799,0
+MO.US,D,20001023,000000,3.90125,4.13392,3.88552,4.10293,76376123.684934,0
+MO.US,D,20001024,000000,4.07194,4.15992,4.06685,4.13929,70101770.470326,0
+MO.US,D,20001025,000000,4.09276,4.25826,4.09276,4.20645,74346186.523954,0
+MO.US,D,20001026,000000,4.19091,4.30979,4.13392,4.25308,65844840.056753,0
+MO.US,D,20001027,000000,4.2219,4.33589,4.20645,4.33589,67104041.895992,0
+MO.US,D,20001030,000000,4.28945,4.56385,4.27909,4.48614,98758895.985972,0
+MO.US,D,20001031,000000,4.41849,4.46014,4.32552,4.32552,78094597.42716,0
+MO.US,D,20001101,000000,4.27909,4.40842,4.26863,4.32043,71343444.701403,0
+MO.US,D,20001102,000000,4.2219,4.27909,4.21192,4.27362,56354802.871987,0
+MO.US,D,20001103,000000,4.20146,4.21192,4.03587,4.13392,87861852.646756,0
+MO.US,D,20001106,000000,3.98923,4.27909,3.95805,4.11857,141249826.68867,0
+MO.US,D,20001107,000000,4.06685,4.18582,4.06685,4.15992,62900542.702761,0
+MO.US,D,20001108,000000,4.17527,4.40324,4.17527,4.33589,93870672.551223,0
+MO.US,D,20001109,000000,4.23754,4.32043,4.07741,4.20645,93845627.155244,0
+MO.US,D,20001110,000000,4.13392,4.3875,4.1083,4.35652,59733298.592091,0
+MO.US,D,20001113,000000,4.25308,4.28945,4.00487,4.08748,77712157.461558,0
+MO.US,D,20001114,000000,4.04086,4.19091,4.03587,4.08748,80048547.919841,0
+MO.US,D,20001115,000000,4.09276,4.26863,4.09276,4.2219,48913923.079047,0
+MO.US,D,20001116,000000,4.21192,4.36189,4.21192,4.28945,31402674.15534,0
+MO.US,D,20001117,000000,4.23754,4.35652,4.19091,4.33589,55778637.862859,0
+MO.US,D,20001120,000000,4.25826,4.3875,4.25826,4.32043,33033477.546832,0
+MO.US,D,20001121,000000,4.32043,4.47549,4.27362,4.42397,50968908.762772,0
+MO.US,D,20001122,000000,4.26863,4.30979,4.04086,4.22718,134467781.51444,0
+MO.US,D,20001124,000000,4.25826,4.28945,4.17527,4.20146,23780597.228141,0
+MO.US,D,20001127,000000,4.29453,4.36189,4.25826,4.30979,42272988.856193,0
+MO.US,D,20001128,000000,4.27909,4.41849,4.27909,4.39259,46554989.679874,0
+MO.US,D,20001129,000000,4.41849,4.57901,4.40842,4.54284,66502823.152843,0
+MO.US,D,20001130,000000,4.57402,4.67227,4.51175,4.51175,114005560.6335,0
+MO.US,D,20001201,000000,4.49113,4.49631,4.3875,4.4443,52041911.684344,0
+MO.US,D,20001204,000000,4.42397,4.50686,4.37196,4.45467,41970716.045085,0
+MO.US,D,20001205,000000,4.50686,4.60492,4.49631,4.55838,53197587.342262,0
+MO.US,D,20001206,000000,4.49113,4.64099,4.49113,4.60991,46372952.487804,0
+MO.US,D,20001207,000000,4.60492,4.72399,4.59437,4.68772,52308284.010039,0
+MO.US,D,20001208,000000,4.64627,4.78107,4.60991,4.67717,71285827.783587,0
+MO.US,D,20001211,000000,4.60991,4.64099,4.55838,4.60492,59870245.733357,0
+MO.US,D,20001212,000000,4.57901,4.69319,4.55838,4.59437,155451034.18118,0
+MO.US,D,20001213,000000,4.71343,4.90494,4.69319,4.8894,117719738.65985,0
+MO.US,D,20001214,000000,4.80669,4.99811,4.79653,4.97249,91218646.526033,0
+MO.US,D,20001215,000000,4.8894,5.00847,4.79653,4.79653,138409912.2499,0
+MO.US,D,20001218,000000,4.79144,4.99811,4.79144,4.9463,69488868.044741,0
+MO.US,D,20001219,000000,4.99811,5.1898,4.99321,5.15862,90303460.866788,0
+MO.US,D,20001220,000000,5.19479,5.32902,5.13242,5.28277,95106505.983336,0
+MO.US,D,20001221,000000,5.26205,5.32902,5.11179,5.28277,79338787.662643,0
+MO.US,D,20001222,000000,5.19997,5.22559,5.09136,5.21024,44495818.298677,0
+MO.US,D,20001226,000000,5.19997,5.35012,5.19997,5.3342,35745626.071689,0
+MO.US,D,20001227,000000,5.29304,5.44847,5.29304,5.41739,46447266.336271,0
+MO.US,D,20001228,000000,5.40165,5.41739,5.32902,5.34505,32605941.276895,0
+MO.US,D,20001229,000000,5.32902,5.41191,5.26713,5.26713,50497958.388628,0
+MO.US,D,20010102,000000,5.26713,5.56735,5.26205,5.53089,89519379.465334,0
+MO.US,D,20010103,000000,5.49491,5.49989,5.02909,5.06047,166912553.63581,0
+MO.US,D,20010104,000000,4.99811,5.02909,4.64099,4.84804,186774403.12719,0
+MO.US,D,20010105,000000,4.87932,4.99811,4.79653,4.80669,96106026.776207,0
+MO.US,D,20010108,000000,4.86378,5.10662,4.84804,5.03936,94415943.027367,0
+MO.US,D,20010109,000000,5.01365,5.25687,4.99811,5.19479,100807198.72841,0
+MO.US,D,20010110,000000,5.17416,5.34505,5.14308,5.28277,102243437.01858,0
+MO.US,D,20010111,000000,5.28277,5.28277,4.9155,4.98247,99823546.273195,0
+MO.US,D,20010112,000000,4.97249,5.07572,4.9463,5.06047,64713378.075046,0
+MO.US,D,20010116,000000,5.04464,5.1898,4.96202,5.09655,78411906.856153,0
+MO.US,D,20010117,000000,5.02909,5.14308,5.0242,5.12725,61259724.279644,0
+MO.US,D,20010118,000000,5.11179,5.16361,5.07572,5.16361,52929540.112225,0
+MO.US,D,20010119,000000,5.14826,5.2466,5.13242,5.19997,61152839.951595,0
+MO.US,D,20010122,000000,5.14826,5.31377,5.13242,5.3083,58044049.689784,0
+MO.US,D,20010123,000000,5.29304,5.32902,5.25687,5.26205,49153570.9354,0
+MO.US,D,20010124,000000,5.26205,5.38102,5.25687,5.32902,47302330.538105,0
+MO.US,D,20010125,000000,5.28277,5.41739,5.25687,5.36548,65219397.214838,0
+MO.US,D,20010126,000000,5.29823,5.32902,5.22559,5.2466,46873961.506144,0
+MO.US,D,20010129,000000,5.21024,5.37574,5.19997,5.32384,47541980.478967,0
+MO.US,D,20010130,000000,5.32902,5.3912,5.29304,5.38102,57636558.074672,0
+MO.US,D,20010131,000000,5.3912,5.47956,5.14826,5.26713,96323968.622712,0
+MO.US,D,20010201,000000,5.32384,5.51046,5.31377,5.48445,68713126.770571,0
+MO.US,D,20010202,000000,5.49491,5.51046,5.44319,5.44319,50835310.387936,0
+MO.US,D,20010205,000000,5.41191,5.62953,5.39657,5.56735,64600643.567737,0
+MO.US,D,20010206,000000,5.56217,5.56735,5.49491,5.53089,47081051.38998,0
+MO.US,D,20010207,000000,5.52571,5.65015,5.51046,5.51046,84902538.477731,0
+MO.US,D,20010208,000000,5.51046,5.64507,5.48445,5.61887,51762182.856383,0
+MO.US,D,20010209,000000,5.64507,5.80011,5.64507,5.7484,88167471.097526,0
+MO.US,D,20010212,000000,5.7484,5.80011,5.67596,5.74313,69531456.682714,0
+MO.US,D,20010213,000000,5.71213,5.71741,5.62953,5.70187,44272866.330722,0
+MO.US,D,20010214,000000,5.70187,5.74313,5.51046,5.51046,96297244.153369,0
+MO.US,D,20010215,000000,5.47956,5.5519,5.45865,5.51046,57205691.798901,0
+MO.US,D,20010216,000000,5.48445,5.66051,5.48445,5.56735,67714444.993255,0
+MO.US,D,20010220,000000,5.56735,5.81557,5.56735,5.74313,66718265.671025,0
+MO.US,D,20010221,000000,5.7484,5.85231,5.73267,5.75358,58029025.578963,0
+MO.US,D,20010222,000000,5.76394,5.86728,5.68642,5.7484,71720874.545553,0
+MO.US,D,20010223,000000,5.7484,5.81038,5.59805,5.62953,69213306.153656,0
+MO.US,D,20010226,000000,5.58289,5.71741,5.49491,5.56735,65700375.127672,0
+MO.US,D,20010227,000000,5.6086,5.81557,5.6086,5.77948,68590383.48517,0
+MO.US,D,20010228,000000,5.79502,5.86728,5.68104,5.76922,68253037.739394,0
+MO.US,D,20010301,000000,5.84655,5.92983,5.81557,5.81557,78046174.243757,0
+MO.US,D,20010302,000000,5.83638,5.96534,5.83638,5.9497,75248012.554167,0
+MO.US,D,20010305,000000,5.91419,5.98654,5.89808,5.90373,45517055.523949,0
+MO.US,D,20010306,000000,5.87783,5.87783,5.81557,5.84655,45251511.791255,0
+MO.US,D,20010307,000000,5.84655,6.01234,5.81038,5.99662,76458801.632557,0
+MO.US,D,20010308,000000,5.98654,6.10531,5.9497,6.09524,64878717.294208,0
+MO.US,D,20010309,000000,6.15204,6.23523,6.10531,6.1981,72767989.928825,0
+MO.US,D,20010312,000000,6.14687,6.18284,5.94471,5.94471,71453671.542347,0
+MO.US,D,20010313,000000,5.84655,5.94471,5.73267,5.92983,77684607.525981,0
+MO.US,D,20010314,000000,5.76394,5.86728,5.72748,5.75358,63415746.196666,0
+MO.US,D,20010315,000000,5.7484,5.7484,5.61389,5.66051,60195067.738888,0
+MO.US,D,20010316,000000,5.64507,5.77948,5.64507,5.76394,86214346.071079,0
+MO.US,D,20010319,000000,5.76394,5.80539,5.64507,5.64507,55002900.757711,0
+MO.US,D,20010320,000000,5.62953,5.62953,5.29823,5.37574,123225043.96412,0
+MO.US,D,20010321,000000,5.30331,5.32902,5.21024,5.30331,96773214.029264,0
+MO.US,D,20010322,000000,5.25169,5.25687,4.96721,5.13799,131151907.62232,0
+MO.US,D,20010323,000000,5.15353,5.25687,5.0811,5.19997,111819474.861,0
+MO.US,D,20010326,000000,5.26205,5.50489,5.21024,5.41739,77338903.934581,0
+MO.US,D,20010327,000000,5.40664,5.67596,5.32902,5.65524,91561001.351006,0
+MO.US,D,20010328,000000,5.62953,5.63451,5.42228,5.55699,75612079.642519,0
+MO.US,D,20010329,000000,5.51046,5.73822,5.46382,5.6086,58520013.312145,0
+MO.US,D,20010330,000000,5.67087,5.77948,5.64507,5.68104,56217864.068764,0
+MO.US,D,20010402,000000,5.71213,5.77449,5.52052,5.53089,52254848.620674,0
+MO.US,D,20010403,000000,5.52052,5.52052,5.26713,5.32902,69466313.639042,0
+MO.US,D,20010404,000000,5.33967,5.47956,5.27251,5.46382,62916400.61786,0
+MO.US,D,20010405,000000,5.51046,5.58289,5.49989,5.53616,82305623.788503,0
+MO.US,D,20010406,000000,5.44847,5.68642,5.44319,5.59805,70844940.222659,0
+MO.US,D,20010409,000000,5.59316,5.65015,5.58807,5.62953,49847472.235245,0
+MO.US,D,20010410,000000,5.63451,5.72748,5.63451,5.69668,57612346.48297,0
+MO.US,D,20010411,000000,5.64507,5.65015,5.42765,5.47956,54205457.642714,0
+MO.US,D,20010412,000000,5.47447,5.52052,5.39657,5.49491,34280995.703636,0
+MO.US,D,20010416,000000,5.50489,5.62953,5.49989,5.57762,35728091.167739,0
+MO.US,D,20010417,000000,5.54663,5.78457,5.53616,5.72748,50579788.982655,0
+MO.US,D,20010418,000000,5.72748,5.7484,5.53089,5.6086,76974848.311038,0
+MO.US,D,20010419,000000,5.58289,5.60314,5.46382,5.56735,70424088.978515,0
+MO.US,D,20010420,000000,5.56735,5.69668,5.54663,5.65015,56603640.29373,0
+MO.US,D,20010423,000000,5.71741,5.82093,5.70686,5.74313,54006723.519992,0
+MO.US,D,20010424,000000,5.78457,5.80539,5.68642,5.74313,39094068.358875,0
+MO.US,D,20010425,000000,5.86209,6.06905,5.81038,6.06905,101559560.13065,0
+MO.US,D,20010426,000000,5.98654,6.09524,5.92983,6.09524,81967431.731386,0
+MO.US,D,20010427,000000,6.02309,6.13612,5.96534,6.11568,58029025.578963,0
+MO.US,D,20010430,000000,6.10531,6.22477,6.00151,6.00151,59376754.502831,0
+MO.US,D,20010501,000000,6.05907,6.27063,6.04324,6.23984,61453446.196404,0
+MO.US,D,20010502,000000,6.23984,6.23984,6.09007,6.11012,54967834.076574,0
+MO.US,D,20010503,000000,6.14178,6.2549,6.14178,6.17785,53640983.611809,0
+MO.US,D,20010504,000000,6.1981,6.37003,6.18745,6.34883,60757043.483728,0
+MO.US,D,20010507,000000,6.29625,6.45207,6.19301,6.23005,64567240.326134,0
+MO.US,D,20010508,000000,6.16806,6.20337,6.0843,6.10531,49059214.516618,0
+MO.US,D,20010509,000000,6.10531,6.20337,6.101,6.15204,51108358.359125,0
+MO.US,D,20010510,000000,6.15751,6.28167,6.13084,6.26593,36675000.995223,0
+MO.US,D,20010511,000000,6.26593,6.28167,6.15204,6.1981,35133551.19685,0
+MO.US,D,20010514,000000,6.14178,6.18284,6.07932,6.09524,36739303.981087,0
+MO.US,D,20010515,000000,6.101,6.16231,6.02309,6.101,42902603.84626,0
+MO.US,D,20010516,000000,6.13084,6.29625,6.10531,6.28167,62689281.713028,0
+MO.US,D,20010517,000000,6.26593,6.31745,6.18284,6.21959,34506454.2957,0
+MO.US,D,20010518,000000,6.23005,6.28762,6.23005,6.27063,35439169.647621,0
+MO.US,D,20010521,000000,6.28762,6.29625,5.98154,6.01234,80268161.543921,0
+MO.US,D,20010522,000000,5.98654,6.04324,5.89318,5.91419,103026687.74251,0
+MO.US,D,20010523,000000,5.91419,6.00726,5.91419,5.96534,53595055.587706,0
+MO.US,D,20010524,000000,5.98654,6.13084,5.97599,6.03825,40746572.548938,0
+MO.US,D,20010525,000000,6.02741,6.10531,6.02309,6.05342,32052322.335424,0
+MO.US,D,20010529,000000,6.06905,6.1981,6.00151,6.18284,49537682.678578,0
+MO.US,D,20010530,000000,6.21383,6.23005,6.11012,6.13084,38107901.98376,0
+MO.US,D,20010531,000000,6.15204,6.22477,6.13084,6.15751,36526361.83348,0
+MO.US,D,20010601,000000,6.17785,6.17785,6.07932,6.14178,29946394.337124,0
+MO.US,D,20010604,000000,6.11568,6.17258,5.99153,6.12576,39432247.908929,0
+MO.US,D,20010605,000000,6.07932,6.10531,6.00151,6.09007,41948169.977427,0
+MO.US,D,20010606,000000,6.00151,6.03317,5.94471,5.98654,48440458.785007,0
+MO.US,D,20010607,000000,5.73822,5.84655,5.63451,5.81038,195483683.70507,0
+MO.US,D,20010608,000000,5.81038,5.86728,5.59805,5.77948,46293628.517885,0
+MO.US,D,20010611,000000,5.77948,5.84655,5.75358,5.81038,43179823.965601,0
+MO.US,D,20010612,000000,5.81038,5.93482,5.81038,5.87783,59120393.03974,0
+MO.US,D,20010613,000000,5.81557,5.91419,5.70187,5.72748,84055833.163778,0
+MO.US,D,20010614,000000,5.69668,5.71213,5.62424,5.62953,52078657.438843,0
+MO.US,D,20010615,000000,5.62953,5.69668,5.47447,5.54663,87393408.896719,0
+MO.US,D,20010618,000000,5.54663,5.57762,5.3342,5.36548,80235592.106595,0
+MO.US,D,20010619,000000,5.3912,5.43773,5.32902,5.33967,77444957.585119,0
+MO.US,D,20010620,000000,5.38102,5.59805,5.37574,5.56735,77267092.541201,0
+MO.US,D,20010621,000000,5.56735,5.76922,5.5519,5.70686,101170437.22377,0
+MO.US,D,20010622,000000,5.70686,5.76922,5.66051,5.6916,51962585.629915,0
+MO.US,D,20010625,000000,5.7225,5.88272,5.6916,5.76922,53357074.297652,0
+MO.US,D,20010626,000000,5.7484,5.80539,5.60314,5.61887,50016151.882793,0
+MO.US,D,20010627,000000,5.63451,5.70686,5.58289,5.63979,48721032.882054,0
+MO.US,D,20010628,000000,5.68642,5.84655,5.67087,5.78457,47069353.11597,0
+MO.US,D,20010629,000000,5.80011,6.07932,5.7225,5.92983,93190967.811454,0
+MO.US,D,20010702,000000,5.96044,5.96044,5.82093,5.84655,56176941.997091,0
+MO.US,D,20010703,000000,5.81038,5.84147,5.71741,5.7225,43214900.027035,0
+MO.US,D,20010705,000000,5.62953,5.65015,5.52052,5.60314,63321387.693374,0
+MO.US,D,20010706,000000,5.60314,5.60314,5.42228,5.47447,48819559.364478,0
+MO.US,D,20010709,000000,5.54663,5.54663,5.40165,5.41191,38988853.723892,0
+MO.US,D,20010710,000000,5.41191,5.62953,5.41191,5.54663,80436835.980192,0
+MO.US,D,20010711,000000,5.57225,5.6086,5.50489,5.57762,36679178.354653,0
+MO.US,D,20010712,000000,5.57762,5.57762,5.44847,5.48445,42164437.961845,0
+MO.US,D,20010713,000000,5.44319,5.49491,5.35511,5.38611,42204519.975709,0
+MO.US,D,20010716,000000,5.38611,5.3912,5.2207,5.25687,60829685.554619,0
+MO.US,D,20010717,000000,5.25687,5.40664,5.2207,5.37047,54064339.395552,0
+MO.US,D,20010718,000000,5.38611,5.52571,5.38102,5.44847,48093098.007606,0
+MO.US,D,20010719,000000,5.47447,5.5519,5.43773,5.48954,40663902.939358,0
+MO.US,D,20010720,000000,5.48954,5.56217,5.45865,5.51046,36952228.410353,0
+MO.US,D,20010723,000000,5.56735,5.61887,5.46382,5.47447,32048979.822528,0
+MO.US,D,20010724,000000,5.49989,5.49989,5.40664,5.42765,27660107.177862,0
+MO.US,D,20010725,000000,5.42228,5.42765,5.25687,5.35012,49376527.072377,0
+MO.US,D,20010726,000000,5.31876,5.33967,5.17925,5.29304,58407293.396412,0
+MO.US,D,20010727,000000,5.29304,5.30331,5.14826,5.16917,55266763.33253,0
+MO.US,D,20010730,000000,5.16917,5.25169,5.16361,5.23096,44625248.694383,0
+MO.US,D,20010731,000000,5.2466,5.45346,5.2466,5.44847,56588616.182909,0
+MO.US,D,20010801,000000,5.43773,5.55699,5.40165,5.47447,39899023.008154,0
+MO.US,D,20010802,000000,5.47447,5.54663,5.41191,5.48954,28021666.599851,0
+MO.US,D,20010803,000000,5.44847,5.47956,5.34505,5.40664,34212527.865408,0
+MO.US,D,20010806,000000,5.43773,5.44847,5.32384,5.36049,31301637.922042,0
+MO.US,D,20010807,000000,5.33967,5.44847,5.33967,5.44847,34092279.739306,0
+MO.US,D,20010808,000000,5.43773,5.44847,5.34505,5.36548,27213370.479929,0
+MO.US,D,20010809,000000,5.31876,5.37047,5.25169,5.32902,30980151.13362,0
+MO.US,D,20010810,000000,5.32384,5.41739,5.25169,5.28277,44225269.655808,0
+MO.US,D,20010813,000000,5.31377,5.3342,5.25687,5.30331,26275637.710771,0
+MO.US,D,20010814,000000,5.29304,5.34505,5.29304,5.32384,24003541.900308,0
+MO.US,D,20010815,000000,5.28277,5.32384,5.2207,5.23096,38400993.56752,0
+MO.US,D,20010816,000000,5.25687,5.26205,5.15353,5.21542,47036794.101198,0
+MO.US,D,20010817,000000,5.22559,5.31876,5.19997,5.28277,45300783.37051,0
+MO.US,D,20010820,000000,5.28277,5.44847,5.26205,5.44847,63368986.452797,0
+MO.US,D,20010821,000000,5.44847,5.58807,5.42228,5.43773,62407041.049682,0
+MO.US,D,20010822,000000,5.45346,5.52571,5.44319,5.46382,47736542.453537,0
+MO.US,D,20010823,000000,5.46382,5.62953,5.45865,5.59805,43500471.738469,0
+MO.US,D,20010824,000000,5.6086,5.73267,5.60314,5.63451,54185420.283676,0
+MO.US,D,20010827,000000,5.63451,5.73822,5.63451,5.6916,28874229.388851,0
+MO.US,D,20010828,000000,5.69668,5.70187,5.6654,5.70187,30357228.465133,0
+MO.US,D,20010829,000000,5.70686,5.70686,5.63451,5.65524,31957132.112364,0
+MO.US,D,20010830,000000,5.68642,5.80539,5.6654,5.74313,50288368.134215,0
+MO.US,D,20010831,000000,5.74313,5.78985,5.63979,5.67596,41399559.072898,0
+MO.US,D,20010904,000000,5.70686,5.81557,5.67596,5.74313,45584692.684666,0
+MO.US,D,20010905,000000,5.73822,5.83638,5.69668,5.81038,45535419.020901,0
+MO.US,D,20010906,000000,5.78457,5.83638,5.67596,5.73267,52912844.223828,0
+MO.US,D,20010907,000000,5.72748,5.75867,5.59805,5.63979,58019838.098082,0
+MO.US,D,20010910,000000,5.63979,5.80539,5.63979,5.76394,50699198.093203,0
+MO.US,D,20010917,000000,5.62953,5.90854,5.60314,5.85711,108908588.04441,0
+MO.US,D,20010918,000000,5.89318,5.93482,5.68642,5.78457,91594406.677118,0
+MO.US,D,20010919,000000,5.78457,5.86728,5.70187,5.7484,97575672.476988,0
+MO.US,D,20010920,000000,5.71213,5.74313,5.65015,5.68104,76421215.820248,0
+MO.US,D,20010921,000000,5.54663,5.62953,5.42765,5.58807,125946376.84309,0
+MO.US,D,20010924,000000,5.55699,5.68642,5.51563,5.67087,90670035.621504,0
+MO.US,D,20010925,000000,5.62424,5.70187,5.54135,5.63451,64102144.300272,0
+MO.US,D,20010926,000000,5.65015,5.67596,5.58807,5.61389,58530870.486091,0
+MO.US,D,20010927,000000,5.65524,5.86728,5.60314,5.86728,61000034.895232,0
+MO.US,D,20010928,000000,5.86728,5.86728,5.70686,5.78457,76634988.645366,0
+MO.US,D,20011001,000000,5.78457,5.91928,5.75867,5.91419,68993692.529576,0
+MO.US,D,20011002,000000,5.92408,5.93962,5.81557,5.91419,42359833.740692,0
+MO.US,D,20011003,000000,5.93482,5.98154,5.86728,5.92408,48234216.254769,0
+MO.US,D,20011004,000000,5.9497,5.98654,5.92983,5.97109,49161921.485237,0
+MO.US,D,20011005,000000,5.98654,6.07932,5.93962,6.00726,55846275.023576,0
+MO.US,D,20011008,000000,5.98654,6.0843,5.95545,6.06406,37522554.70503,0
+MO.US,D,20011009,000000,6.0843,6.10531,6.03825,6.10531,65073266.761714,0
+MO.US,D,20011010,000000,6.05907,6.17785,6.02309,6.14687,63522630.524715,0
+MO.US,D,20011011,000000,6.15204,6.19301,6.05342,6.11012,60387124.131604,0
+MO.US,D,20011012,000000,6.05342,6.12576,5.99662,6.06406,83921389.519855,0
+MO.US,D,20011015,000000,6.03825,6.11012,6.03825,6.04324,28655451.653559,0
+MO.US,D,20011016,000000,6.05342,6.0843,6.00726,6.06905,35637072.050576,0
+MO.US,D,20011017,000000,6.03825,6.05907,5.96534,5.99153,50915474.415664,0
+MO.US,D,20011018,000000,5.98654,5.99153,5.88829,5.90373,45656503.035791,0
+MO.US,D,20011019,000000,5.90373,5.98654,5.89318,5.97599,36343497.090666,0
+MO.US,D,20011022,000000,5.96044,6.12067,5.96044,6.07932,36570625.375795,0
+MO.US,D,20011023,000000,6.0843,6.13612,5.95545,6.01234,39090722.719213,0
+MO.US,D,20011024,000000,5.99662,6.04842,5.97109,6.00151,47154526.222893,0
+MO.US,D,20011025,000000,5.90854,5.93962,5.82093,5.91419,60439731.970224,0
+MO.US,D,20011026,000000,5.86728,6.04324,5.86728,5.97109,43031191.05739,0
+MO.US,D,20011029,000000,5.99153,6.07932,5.93962,5.9497,28791566.032802,0
+MO.US,D,20011030,000000,5.7484,5.76394,5.67596,5.71213,109484745.75775,0
+MO.US,D,20011031,000000,5.68104,5.69668,5.59316,5.60314,78432778.019468,0
+MO.US,D,20011101,000000,5.68642,5.73267,5.63979,5.70187,55913079.422271,0
+MO.US,D,20011102,000000,5.70187,5.79502,5.67596,5.77948,36760175.144403,0
+MO.US,D,20011105,000000,5.83121,5.84147,5.76394,5.78457,36541401.578132,0
+MO.US,D,20011106,000000,5.84147,5.84147,5.78985,5.81557,47944464.057139,0
+MO.US,D,20011107,000000,5.76394,5.81557,5.71213,5.7225,57471214.686488,0
+MO.US,D,20011108,000000,5.67087,5.68104,5.53616,5.54663,94258956.442553,0
+MO.US,D,20011109,000000,5.57762,5.65524,5.56735,5.6086,49338111.624812,0
+MO.US,D,20011112,000000,5.56217,5.6654,5.52571,5.61389,38612250.388232,0
+MO.US,D,20011113,000000,5.62953,5.67087,5.58807,5.62953,41825416.269472,0
+MO.US,D,20011114,000000,5.7225,5.77449,5.65015,5.69668,70965178.968464,0
+MO.US,D,20011115,000000,5.71213,5.76394,5.69668,5.7225,20848827.783416,0
+MO.US,D,20011116,000000,5.75867,5.77948,5.72748,5.76394,46014727.24067,0
+MO.US,D,20011119,000000,5.7484,5.77948,5.66051,5.75358,47197115.903122,0
+MO.US,D,20011120,000000,5.7484,5.75358,5.66051,5.70686,54197941.93941,0
+MO.US,D,20011121,000000,5.68104,5.70686,5.65524,5.65524,32982533.147747,0
+MO.US,D,20011123,000000,5.62953,5.66051,5.59805,5.61887,26946159.138681,0
+MO.US,D,20011126,000000,5.65524,5.65524,5.52052,5.53089,54863455.330379,0
+MO.US,D,20011127,000000,5.52052,5.53089,5.36548,5.41191,100365475.2787,0
+MO.US,D,20011128,000000,5.39657,5.44319,5.35511,5.38102,71108805.924245,0
+MO.US,D,20011129,000000,5.43274,5.62424,5.41739,5.62424,70418242.968275,0
+MO.US,D,20011130,000000,5.62424,5.69668,5.61389,5.65015,41875520.610749,0
+MO.US,D,20011203,000000,5.64507,5.6654,5.55699,5.64507,39474835.504645,0
+MO.US,D,20011204,000000,5.64507,5.65015,5.55699,5.58807,35995290.001923,0
+MO.US,D,20011205,000000,5.56735,5.57225,5.45865,5.52571,66820138.835368,0
+MO.US,D,20011206,000000,5.49491,5.52571,5.42765,5.42765,67415508.441512,0
+MO.US,D,20011207,000000,5.41739,5.46382,5.38102,5.39657,77215325.802646,0
+MO.US,D,20011210,000000,5.41739,5.48954,5.3912,5.42765,48174929.643888,0
+MO.US,D,20011211,000000,5.45346,5.48954,5.41191,5.41191,40792498.48853,0
+MO.US,D,20011212,000000,5.41191,5.44319,5.3912,5.42765,43758491.429816,0
+MO.US,D,20011213,000000,5.42765,5.52571,5.39657,5.43773,49784012.433957,0
+MO.US,D,20011214,000000,5.43773,5.51563,5.43773,5.48445,38854414.24899,0
+MO.US,D,20011217,000000,5.51046,5.62424,5.48954,5.62424,57163107.32995,0
+MO.US,D,20011218,000000,5.59316,5.61887,5.52571,5.59316,65065753.142919,0
+MO.US,D,20011219,000000,5.58289,5.65524,5.5519,5.57762,74792919.052865,0
+MO.US,D,20011220,000000,5.54663,5.59805,5.52052,5.54135,43705052.913686,0
+MO.US,D,20011221,000000,5.56217,5.59316,5.48445,5.48445,107155042.40976,0
+MO.US,D,20011224,000000,5.51046,5.56735,5.48445,5.5519,23613590.400425,0
+MO.US,D,20011226,000000,5.53616,5.62953,5.53616,5.57225,32218495.358863,0
+MO.US,D,20011227,000000,5.57225,5.59805,5.5519,5.57762,29870407.668825,0
+MO.US,D,20011228,000000,5.58289,5.6086,5.48954,5.51046,35467557.556496,0
+MO.US,D,20011231,000000,5.51046,5.54663,5.47956,5.48954,33288990.61407,0
+MO.US,D,20020102,000000,5.48954,5.6086,5.43773,5.58807,52254848.620674,0
+MO.US,D,20020103,000000,5.58807,5.61887,5.54663,5.57762,36867891.192217,0
+MO.US,D,20020104,000000,5.55699,5.59316,5.51046,5.52052,45440230.882352,0
+MO.US,D,20020107,000000,5.52052,5.59316,5.51563,5.57762,56270472.949638,0
+MO.US,D,20020108,000000,5.59316,5.70187,5.58289,5.6654,50147247.802543,0
+MO.US,D,20020109,000000,5.70187,5.7484,5.61887,5.62424,35671303.885179,0
+MO.US,D,20020110,000000,5.65524,5.67596,5.62953,5.65015,42362340.3648,0
+MO.US,D,20020111,000000,5.68104,5.78985,5.68104,5.70686,63410736.075216,0
+MO.US,D,20020114,000000,5.70686,5.81557,5.70686,5.77948,37489153.547937,0
+MO.US,D,20020115,000000,5.83638,5.88829,5.81038,5.86728,66222262.605115,0
+MO.US,D,20020116,000000,5.83121,5.83121,5.73822,5.7484,67495675.596006,0
+MO.US,D,20020117,000000,5.80011,5.86728,5.75867,5.86728,36570625.375795,0
+MO.US,D,20020118,000000,5.82592,5.87294,5.82093,5.84655,37891628.788066,0
+MO.US,D,20020122,000000,5.87783,5.90373,5.81038,5.82093,34849647.093971,0
+MO.US,D,20020123,000000,5.86209,5.96044,5.85231,5.9497,55242553.82534,0
+MO.US,D,20020124,000000,5.97599,5.97599,5.89808,5.90854,44181012.367026,0
+MO.US,D,20020125,000000,5.94471,5.95545,5.90854,5.93962,35352329.974398,0
+MO.US,D,20020128,000000,5.92983,5.97599,5.91419,5.97599,34939828.237835,0
+MO.US,D,20020129,000000,5.96534,5.98654,5.9497,5.96044,49607828.547914,0
+MO.US,D,20020130,000000,5.96534,6.01723,5.92408,5.93482,62199957.419378,0
+MO.US,D,20020131,000000,5.96044,6.00151,5.92408,6.00151,42492606.649294,0
+MO.US,D,20020201,000000,6.01234,6.01723,5.92983,5.95545,39327030.147179,0
+MO.US,D,20020204,000000,5.97109,5.97599,5.89808,5.90854,37041575.74994,0
+MO.US,D,20020205,000000,5.87783,5.96044,5.87294,5.91419,35935171.671276,0
+MO.US,D,20020206,000000,5.91419,6.01723,5.88272,5.98154,40586243.451228,0
+MO.US,D,20020207,000000,6.00726,6.01234,5.93962,5.93962,40829239.031753,0
+MO.US,D,20020208,000000,5.88829,6.01234,5.88829,5.99662,31351734.96753,0
+MO.US,D,20020211,000000,5.97599,6.02309,5.97599,6.01723,28723088.814277,0
+MO.US,D,20020212,000000,5.99153,6.04842,5.99153,6.00726,27749447.221662,0
+MO.US,D,20020213,000000,6.01723,6.0843,6.01234,6.06406,33318215.453989,0
+MO.US,D,20020214,000000,6.0843,6.10531,6.05342,6.10531,32526608.968933,0
+MO.US,D,20020215,000000,6.10531,6.16806,6.07932,6.16231,59288238.883011,0
+MO.US,D,20020219,000000,6.12067,6.18745,6.10531,6.16806,38490346.118383,0
+MO.US,D,20020220,000000,6.16231,6.2549,6.15204,6.22477,47755747.050554,0
+MO.US,D,20020221,000000,6.23984,6.28762,6.21959,6.21959,60507368.088686,0
+MO.US,D,20020222,000000,6.18745,6.31188,6.18284,6.30191,46588385.625689,0
+MO.US,D,20020225,000000,6.30191,6.46271,6.28762,6.44094,65474077.520054,0
+MO.US,D,20020226,000000,6.41158,6.45715,6.37464,6.44094,64553882.781613,0
+MO.US,D,20020227,000000,6.43643,6.43643,6.16806,6.26056,59427684.310343,0
+MO.US,D,20020228,000000,6.23984,6.33281,6.23005,6.30729,43161454.215118,0
+MO.US,D,20020301,000000,6.29241,6.44094,6.23005,6.44094,54317350.007702,0
+MO.US,D,20020304,000000,6.44094,6.45715,6.32225,6.35881,55396205.193045,0
+MO.US,D,20020305,000000,6.33281,6.37464,6.31745,6.34883,52536245.05719,0
+MO.US,D,20020306,000000,6.30729,6.39479,6.30729,6.38472,35012478.646768,0
+MO.US,D,20020307,000000,6.35881,6.47769,6.33818,6.45715,53022235.175986,0
+MO.US,D,20020308,000000,6.48296,6.52499,6.34355,6.37924,50720907.229818,0
+MO.US,D,20020311,000000,6.31188,6.33281,6.17785,6.29625,83313492.004445,0
+MO.US,D,20020312,000000,6.31188,6.32753,6.23523,6.32225,77000721.257762,0
+MO.US,D,20020313,000000,6.29625,6.31188,6.23523,6.26593,35419124.992795,0
+MO.US,D,20020314,000000,6.29241,6.29241,6.21383,6.21959,31193083.900928,0
+MO.US,D,20020315,000000,6.23523,6.27639,6.23005,6.26056,74677689.386257,0
+MO.US,D,20020318,000000,6.24521,6.27639,6.17258,6.18284,35374029.730714,0
+MO.US,D,20020319,000000,6.14178,6.2549,6.13612,6.21959,37095849.112603,0
+MO.US,D,20020320,000000,6.19301,6.23984,6.15751,6.23005,35164449.898856,0
+MO.US,D,20020321,000000,6.23523,6.40553,6.23523,6.38472,71855317.14722,0
+MO.US,D,20020322,000000,6.35881,6.45207,6.35449,6.40553,41023802.048578,0
+MO.US,D,20020325,000000,6.29625,6.33281,6.21959,6.22477,60332016.964664,0
+MO.US,D,20020326,000000,6.27063,6.39009,6.26056,6.37464,59324140.41068,0
+MO.US,D,20020327,000000,6.35449,6.42635,6.34883,6.41561,42313903.632078,0
+MO.US,D,20020328,000000,6.39009,6.43643,6.30191,6.30729,36058753.972232,0
+MO.US,D,20020401,000000,6.33281,6.40035,6.31188,6.37003,35470895.900371,0
+MO.US,D,20020402,000000,6.34883,6.36399,6.31745,6.35449,30765551.800012,0
+MO.US,D,20020403,000000,6.40553,6.42635,6.37003,6.38472,59026041.832235,0
+MO.US,D,20020404,000000,6.37003,6.42635,6.36399,6.37003,60402989.34249,0
+MO.US,D,20020405,000000,6.35881,6.40553,6.26593,6.30729,40098593.019664,0
+MO.US,D,20020408,000000,6.29625,6.34883,6.23005,6.26593,42856672.695391,0
+MO.US,D,20020409,000000,6.31745,6.31745,6.25029,6.26593,40177914.905072,0
+MO.US,D,20020410,000000,6.25029,6.43643,6.23523,6.41561,64150570.61044,0
+MO.US,D,20020411,000000,6.44669,6.50791,6.41158,6.46271,61566176.534691,0
+MO.US,D,20020412,000000,6.44094,6.45207,6.31745,6.35449,41397890.422088,0
+MO.US,D,20020415,000000,6.31745,6.37924,6.28762,6.32753,30319653.075377,0
+MO.US,D,20020416,000000,6.32753,6.43643,6.32753,6.39009,26088594.566272,0
+MO.US,D,20020417,000000,6.35881,6.40553,6.31188,6.35449,37152634.310651,0
+MO.US,D,20020418,000000,6.35449,6.46809,6.35449,6.45207,38468629.685982,0
+MO.US,D,20020419,000000,6.46271,6.49774,6.44669,6.45715,43630735.938453,0
+MO.US,D,20020422,000000,6.47769,6.52499,6.45715,6.46271,47127810.091594,0
+MO.US,D,20020423,000000,6.50253,6.58706,6.48296,6.58169,57490431.790568,0
+MO.US,D,20020424,000000,6.58706,6.6121,6.55655,6.56077,54492704.25849,0
+MO.US,D,20020425,000000,6.56077,6.60184,6.52499,6.56979,42033339.957584,0
+MO.US,D,20020426,000000,6.55109,6.60184,6.53583,6.56432,35986944.663363,0
+MO.US,D,20020429,000000,6.58169,6.63369,6.56432,6.59723,34014627.546964,0
+MO.US,D,20020430,000000,6.59177,6.63369,6.49774,6.51951,71104637.945114,0
+MO.US,D,20020501,000000,6.53583,6.68492,6.52499,6.63369,47757419.870385,0
+MO.US,D,20020502,000000,6.67456,6.78807,6.64895,6.7068,63177772.202401,0
+MO.US,D,20020503,000000,6.73587,6.76274,6.64895,6.66832,56090096.070336,0
+MO.US,D,20020506,000000,6.70172,6.76274,6.67927,6.7068,41478886.169582,0
+MO.US,D,20020507,000000,6.75199,6.76274,6.63782,6.65768,48048836.549802,0
+MO.US,D,20020508,000000,6.63369,6.63369,6.56979,6.59177,49812409.72313,0
+MO.US,D,20020509,000000,6.59177,6.66267,6.58706,6.61776,33616316.116944,0
+MO.US,D,20020510,000000,6.59723,6.61776,6.56077,6.57535,35532695.388891,0
+MO.US,D,20020513,000000,6.59723,6.70172,6.57535,6.67456,33243060.505457,0
+MO.US,D,20020514,000000,6.67456,6.67927,6.56432,6.57535,53592553.132618,0
+MO.US,D,20020515,000000,6.53583,6.56077,6.40035,6.41561,77171903.360397,0
+MO.US,D,20020516,000000,6.41561,6.54542,6.41158,6.51951,40157046.868523,0
+MO.US,D,20020517,000000,6.51951,6.53995,6.44669,6.51951,45343367.839461,0
+MO.US,D,20020520,000000,6.51356,6.58706,6.49294,6.50791,31846071.467143,0
+MO.US,D,20020521,000000,6.53995,6.57535,6.52499,6.55655,30110060.736455,0
+MO.US,D,20020522,000000,6.55655,6.60184,6.54542,6.59723,26306532.243755,0
+MO.US,D,20020523,000000,6.59177,6.65768,6.59177,6.63782,32240206.579988,0
+MO.US,D,20020524,000000,6.64271,6.65768,6.56432,6.60184,32131646.305342,0
+MO.US,D,20020528,000000,6.60673,6.64271,6.59723,6.59723,33768292.580308,0
+MO.US,D,20020529,000000,6.6121,6.73088,6.6121,6.7068,69321862.259281,0
+MO.US,D,20020530,000000,6.73088,6.82443,6.7068,6.77905,76885487.422132,0
+MO.US,D,20020531,000000,6.79804,6.88008,6.78807,6.85657,53111577.304295,0
+MO.US,D,20020603,000000,6.85657,6.91913,6.81887,6.82443,52630606.687248,0
+MO.US,D,20020604,000000,6.82952,6.92345,6.82443,6.91405,47125299.298464,0
+MO.US,D,20020605,000000,6.88584,6.92345,6.85149,6.86856,54930254.517797,0
+MO.US,D,20020606,000000,6.85149,6.86549,6.72071,6.73088,63220349.375564,0
+MO.US,D,20020607,000000,6.72503,6.80237,6.69577,6.70172,53283595.295718,0
+MO.US,D,20020610,000000,6.71045,6.73587,6.61776,6.68492,39226832.929434,0
+MO.US,D,20020611,000000,6.74172,6.80237,6.72503,6.74172,47354934.207702,0
+MO.US,D,20020612,000000,6.74662,6.76274,6.67927,6.72503,71547194.156852,0
+MO.US,D,20020613,000000,6.71524,6.72503,6.66832,6.67927,42825780.246918,0
+MO.US,D,20020614,000000,6.66267,6.68492,6.57535,6.60184,42128532.265156,0
+MO.US,D,20020617,000000,6.60673,6.63369,6.53995,6.58169,58197700.015234,0
+MO.US,D,20020618,000000,6.58706,6.60184,6.56432,6.58169,34330262.071615,0
+MO.US,D,20020619,000000,6.56077,6.59723,6.55109,6.58169,55441287.948062,0
+MO.US,D,20020620,000000,6.58169,6.59177,6.56077,6.56077,44267856.209271,0
+MO.US,D,20020621,000000,6.47356,6.54542,6.29625,6.30729,117632892.73309,0
+MO.US,D,20020624,000000,6.1981,6.23984,5.73822,5.84655,203754562.50101,0
+MO.US,D,20020625,000000,5.89318,5.94471,5.54663,5.57225,194022370.83579,0
+MO.US,D,20020626,000000,5.44847,5.45865,5.14826,5.3912,301042167.06501,0
+MO.US,D,20020627,000000,5.43274,5.47956,5.06047,5.13242,227462511.40473,0
+MO.US,D,20020628,000000,5.18463,5.29823,5.17925,5.23096,180565162.73086,0
+MO.US,D,20020701,000000,5.21542,5.43773,5.21542,5.38611,139752631.05231,0
+MO.US,D,20020702,000000,5.43773,5.51046,5.40165,5.47447,118543902.07516,0
+MO.US,D,20020703,000000,5.53089,5.54135,5.41191,5.42228,89920175.6321,0
+MO.US,D,20020705,000000,5.51046,5.53616,5.42228,5.53616,34856328.992998,0
+MO.US,D,20020708,000000,5.56217,5.70187,5.55699,5.67596,89256343.399005,0
+MO.US,D,20020709,000000,5.63451,5.65524,5.57762,5.59316,82081833.847249,0
+MO.US,D,20020710,000000,5.59316,5.59316,5.3912,5.40664,80272342.030117,0
+MO.US,D,20020711,000000,5.3912,5.40664,5.21024,5.26713,85272446.365045,0
+MO.US,D,20020712,000000,5.28776,5.31377,5.09136,5.13799,64834449.582872,0
+MO.US,D,20020715,000000,5.10163,5.18463,4.82732,5.07572,93345439.434117,0
+MO.US,D,20020716,000000,5.055,5.14826,4.97249,5.08599,84000713.489773,0
+MO.US,D,20020717,000000,5.20506,5.32384,5.17416,5.28277,76456295.008449,0
+MO.US,D,20020718,000000,5.28277,5.28277,5.055,5.08599,98130130.434012,0
+MO.US,D,20020719,000000,5.08599,5.14826,4.92557,4.99321,83760219.322079,0
+MO.US,D,20020722,000000,5.02909,5.16361,4.98247,5.03437,99195605.145215,0
+MO.US,D,20020723,000000,5.06047,5.35511,5.055,5.29304,118411986.94271,0
+MO.US,D,20020724,000000,5.18463,5.38102,5.18463,5.35012,105647821.31923,0
+MO.US,D,20020725,000000,5.38611,5.45865,5.31377,5.38102,97403652.401055,0
+MO.US,D,20020726,000000,5.36548,5.56735,5.36548,5.54663,57435320.454607,0
+MO.US,D,20020729,000000,5.59805,5.65015,5.49491,5.65015,71776823.854813,0
+MO.US,D,20020730,000000,5.62424,5.62953,5.54663,5.59805,55585742.454589,0
+MO.US,D,20020731,000000,5.60314,5.63979,5.4691,5.51563,83109743.59125,0
+MO.US,D,20020801,000000,5.51046,5.53089,5.37574,5.40165,75852564.429915,0
+MO.US,D,20020802,000000,5.44847,5.59316,5.36049,5.41191,70616142.244465,0
+MO.US,D,20020805,000000,5.43274,5.76394,5.42228,5.68642,117409111.12988,0
+MO.US,D,20020806,000000,5.81038,5.84655,5.74313,5.77948,87502794.637599,0
+MO.US,D,20020807,000000,5.79502,5.82592,5.63451,5.73267,58773857.728574,0
+MO.US,D,20020808,000000,5.75358,5.89318,5.73822,5.89318,51560106.220765,0
+MO.US,D,20020809,000000,5.86728,5.97599,5.83638,5.93482,42962712.796608,0
+MO.US,D,20020812,000000,5.93482,5.93482,5.87294,5.90854,37568478.560111,0
+MO.US,D,20020813,000000,5.88829,6.00726,5.88829,5.90854,43072940.679808,0
+MO.US,D,20020814,000000,5.90854,6.16231,5.89318,6.15204,64442817.967369,0
+MO.US,D,20020815,000000,6.13084,6.17258,6.04842,6.09524,62630832.033192,0
+MO.US,D,20020816,000000,6.0843,6.12576,6.04842,6.101,40831740.444585,0
+MO.US,D,20020819,000000,6.06905,6.21383,6.06905,6.20913,44349687.845553,0
+MO.US,D,20020820,000000,6.12067,6.23005,6.10531,6.19301,39468984.28313,0
+MO.US,D,20020821,000000,6.15204,6.17258,5.91928,6.05907,70615318.862741,0
+MO.US,D,20020822,000000,6.00726,6.13084,5.93482,6.00726,67320311.96492,0
+MO.US,D,20020823,000000,5.86209,5.90373,5.68642,5.69668,109666786.07658,0
+MO.US,D,20020826,000000,5.68642,5.73267,5.62953,5.69668,65731266.533889,0
+MO.US,D,20020827,000000,5.7484,5.82093,5.70187,5.73822,48730216.193913,0
+MO.US,D,20020828,000000,5.75358,5.9497,5.73822,5.90373,62934775.579619,0
+MO.US,D,20020829,000000,5.90854,5.98154,5.88272,5.91928,43697541.379403,0
+MO.US,D,20020830,000000,5.92983,6.10531,5.90854,5.98654,48531483.113447,0
+MO.US,D,20020903,000000,5.98654,6.03825,5.92408,5.92983,61661369.884517,0
+MO.US,D,20020904,000000,5.92983,5.9497,5.67596,5.7225,113218964.2699,0
+MO.US,D,20020905,000000,5.69668,5.84147,5.6916,5.76922,65935007.651296,0
+MO.US,D,20020906,000000,5.66051,5.66051,5.45865,5.57225,149170016.78588,0
+MO.US,D,20020909,000000,5.57225,5.78457,5.57225,5.75867,80203035.176334,0
+MO.US,D,20020910,000000,5.75358,5.77449,5.65524,5.6916,61365773.761159,0
+MO.US,D,20020911,000000,5.80011,5.80539,5.68642,5.73267,42716388.252506,0
+MO.US,D,20020912,000000,5.65015,5.73267,5.5519,5.55699,56990253.44974,0
+MO.US,D,20020913,000000,5.55699,5.62953,5.49491,5.54663,60538266.79069,0
+MO.US,D,20020916,000000,5.54663,5.7225,5.53089,5.67596,55906395.438733,0
+MO.US,D,20020917,000000,5.7484,5.76922,5.55699,5.56735,54712308.502272,0
+MO.US,D,20020918,000000,5.59805,5.71741,5.59805,5.63451,47813358.757091,0
+MO.US,D,20020919,000000,5.52571,5.5519,5.35511,5.35511,90738502.417477,0
+MO.US,D,20020920,000000,5.26713,5.28277,5.09655,5.11179,197696483.52435,0
+MO.US,D,20020923,000000,5.10662,5.19997,5.09136,5.16917,69736029.519887,0
+MO.US,D,20020924,000000,5.15353,5.1898,5.10163,5.11727,68925225.733603,0
+MO.US,D,20020925,000000,5.14308,5.14308,4.86378,4.96721,150131123.17345,0
+MO.US,D,20020926,000000,4.99811,5.21024,4.79144,5.11727,74724446.00336,0
+MO.US,D,20020927,000000,4.54802,4.62065,4.49113,4.53267,249846952.35657,0
+MO.US,D,20020930,000000,4.54802,4.7759,4.53267,4.64627,109788699.72672,0
+MO.US,D,20021001,000000,4.70336,4.87932,4.67227,4.87404,101974569.53358,0
+MO.US,D,20021002,000000,4.86877,4.86877,4.72399,4.72936,70611136.292035,0
+MO.US,D,20021003,000000,4.72936,4.82223,4.71871,4.72936,66756677.991824,0
+MO.US,D,20021004,000000,4.77062,4.8586,4.34088,4.38242,214233238.29057,0
+MO.US,D,20021007,000000,4.4135,4.62574,4.40842,4.62065,149027225.7189,0
+MO.US,D,20021008,000000,4.52211,4.54802,4.32043,4.33589,131130198.48571,0
+MO.US,D,20021009,000000,4.37705,4.48086,4.36189,4.3875,123427117.47297,0
+MO.US,D,20021010,000000,4.40324,4.41849,4.23754,4.3309,95219234.237113,0
+MO.US,D,20021011,000000,4.40842,4.48086,4.34634,4.43423,75058460.701048,0
+MO.US,D,20021014,000000,4.43423,4.60492,4.4135,4.58429,42235417.635459,0
+MO.US,D,20021015,000000,4.89995,4.89995,4.72936,4.79144,96166143.022343,0
+MO.US,D,20021016,000000,4.80669,4.84804,4.62065,4.62065,66856869.998292,0
+MO.US,D,20021017,000000,4.80151,4.85323,4.77062,4.82732,71538839.437994,0
+MO.US,D,20021018,000000,4.82732,4.8586,4.78616,4.79653,68133622.375313,0
+MO.US,D,20021021,000000,4.81686,5.13242,4.80151,5.08599,72896597.985063,0
+MO.US,D,20021022,000000,5.08599,5.16917,5.06047,5.15862,67529907.430609,0
+MO.US,D,20021023,000000,5.16361,5.28277,5.07572,5.13242,72412277.559332,0
+MO.US,D,20021024,000000,5.17416,5.26205,5.11727,5.13799,68418370.705024,0
+MO.US,D,20021025,000000,5.13799,5.15353,5.06565,5.10163,49862507.810876,0
+MO.US,D,20021028,000000,5.13242,5.14308,4.97249,4.98793,60423037.124082,0
+MO.US,D,20021029,000000,5.01902,5.0811,4.92557,5.03437,53659349.193271,0
+MO.US,D,20021030,000000,5.00338,5.0242,4.92039,4.95147,52132096.997229,0
+MO.US,D,20021031,000000,4.91031,4.98247,4.87404,4.87932,76270079.414694,0
+MO.US,D,20021101,000000,4.86877,5.12725,4.83777,5.0811,62654219.200913,0
+MO.US,D,20021104,000000,5.0811,5.14826,4.98793,4.99811,52614743.560873,0
+MO.US,D,20021105,000000,4.99811,5.13242,4.99321,5.11179,53008870.335676,0
+MO.US,D,20021106,000000,5.14826,5.16917,5.06565,5.11727,70877504.448709,0
+MO.US,D,20021107,000000,5.14826,5.22559,5.11727,5.15862,62726026.425272,0
+MO.US,D,20021108,000000,5.18463,5.19997,5.06565,5.11727,46785447.970835,0
+MO.US,D,20021111,000000,5.11727,5.2207,5.11727,5.14826,42341460.863442,0
+MO.US,D,20021112,000000,5.13799,5.14826,4.41849,4.43423,348002136.5246,0
+MO.US,D,20021113,000000,4.4705,4.59954,4.46513,4.57901,211847581.46431,0
+MO.US,D,20021114,000000,4.57901,4.65682,4.5272,4.62065,99913722.205782,0
+MO.US,D,20021115,000000,4.58938,4.62065,4.55339,4.55838,74266854.215992,0
+MO.US,D,20021118,000000,4.57901,4.60991,4.54284,4.57402,69022928.834303,0
+MO.US,D,20021119,000000,4.55339,4.62574,4.55339,4.56385,60147477.317507,0
+MO.US,D,20021120,000000,4.53785,4.56875,4.50168,4.53267,69655034.814648,0
+MO.US,D,20021121,000000,4.51175,4.57402,4.46513,4.48086,104418686.46222,0
+MO.US,D,20021122,000000,4.44959,4.48086,4.42914,4.43931,103826638.52387,0
+MO.US,D,20021125,000000,4.4443,4.52211,4.4443,4.50168,81211743.450085,0
+MO.US,D,20021126,000000,4.50168,4.55838,4.4705,4.49113,69241701.358319,0
+MO.US,D,20021127,000000,4.56385,4.56385,4.49113,4.50686,65079943.449464,0
+MO.US,D,20021129,000000,4.55838,4.56385,4.51694,4.51694,52530404.258227,0
+MO.US,D,20021202,000000,4.57402,4.58429,4.51694,4.55339,71820246.297063,0
+MO.US,D,20021203,000000,4.55339,4.63571,4.53785,4.58938,68746530.012174,0
+MO.US,D,20021204,000000,4.64627,4.7759,4.60991,4.74462,120587198.86518,0
+MO.US,D,20021205,000000,4.78107,4.78616,4.68772,4.71343,50886240.195447,0
+MO.US,D,20021206,000000,4.69319,4.81177,4.67717,4.78616,62077213.091722,0
+MO.US,D,20021209,000000,4.82732,4.84286,4.76044,4.79653,66472775.973456,0
+MO.US,D,20021210,000000,4.8324,4.92039,4.82223,4.91031,64530500.825167,0
+MO.US,D,20021211,000000,4.91031,4.96202,4.8586,4.8894,56657078.809861,0
+MO.US,D,20021212,000000,4.86877,4.95147,4.8586,4.8846,49387374.866024,0
+MO.US,D,20021213,000000,4.8846,4.96202,4.8846,4.91031,66005983.155888,0
+MO.US,D,20021216,000000,4.9155,5.00338,4.91031,4.96721,58315435.263695,0
+MO.US,D,20021217,000000,4.94149,5.00338,4.91031,4.93593,49384873.453193,0
+MO.US,D,20021218,000000,4.93593,5.00338,4.92039,4.95147,89838352.333861,0
+MO.US,D,20021219,000000,4.97757,5.02909,4.84286,4.87932,95949055.825223,0
+MO.US,D,20021220,000000,4.87932,4.9463,4.84804,4.92557,278985866.65972,0
+MO.US,D,20021223,000000,4.96202,5.01365,4.94149,4.95675,65672815.811797,0
+MO.US,D,20021224,000000,4.93593,5.0242,4.93593,4.96721,24482848.035568,0
+MO.US,D,20021226,000000,5.0242,5.04982,4.99321,5.00338,29574810.503212,0
+MO.US,D,20021227,000000,4.96202,5.01365,4.93593,4.9463,35095975.807095,0
+MO.US,D,20021230,000000,4.9463,5.00338,4.94149,4.95675,44669507.02542,0
+MO.US,D,20021231,000000,4.95675,4.95675,4.7759,4.85323,78978055.791399,0
+MO.US,D,20030102,000000,4.85323,4.89995,4.82732,4.8324,80379229.484931,0
+MO.US,D,20030103,000000,4.86378,4.90494,4.73425,4.76553,95640925.539067,0
+MO.US,D,20030106,000000,4.67227,4.74951,4.52211,4.72936,195829377.91617,0
+MO.US,D,20030107,000000,4.84804,4.93593,4.81686,4.92557,148962083.71747,0
+MO.US,D,20030108,000000,4.92557,4.95675,4.82223,4.85323,77929262.377019,0
+MO.US,D,20030109,000000,4.90494,4.97249,4.8846,4.95675,58625227.947128,0
+MO.US,D,20030110,000000,4.97757,4.98793,4.91031,4.93593,58374718.747809,0
+MO.US,D,20030113,000000,4.99321,4.99811,4.93593,4.95675,51795584.013474,0
+MO.US,D,20030114,000000,4.97757,4.98247,4.91031,4.95147,58331305.685858,0
+MO.US,D,20030115,000000,5.00847,5.01365,4.8894,4.92557,65768011.246133,0
+MO.US,D,20030116,000000,4.95675,5.00338,4.93593,4.99811,40692297.101765,0
+MO.US,D,20030117,000000,4.99811,5.01902,4.96202,5.01902,56105967.534755,0
+MO.US,D,20030121,000000,5.01902,5.03936,4.9155,4.94149,51325470.570374,0
+MO.US,D,20030122,000000,4.95675,4.97249,4.8846,4.8894,54271425.110366,0
+MO.US,D,20030123,000000,4.86378,4.89477,4.72936,4.73425,83154831.557544,0
+MO.US,D,20030124,000000,4.76044,4.76044,4.64627,4.65682,55478864.380072,0
+MO.US,D,20030127,000000,4.65682,4.68254,4.57901,4.63064,59881100.822792,0
+MO.US,D,20030128,000000,4.53267,4.60492,4.5272,4.59437,74986652.434434,0
+MO.US,D,20030129,000000,4.37196,4.49113,4.27362,4.43423,218819203.50579,0
+MO.US,D,20030130,000000,4.45467,4.48614,4.39796,4.4135,77080890.496767,0
+MO.US,D,20030131,000000,4.42914,4.53785,4.42914,4.53785,58582644.520432,0
+MO.US,D,20030203,000000,4.56385,4.60991,4.5272,4.59954,48320220.039203,0
+MO.US,D,20030204,000000,4.59437,4.60492,4.50686,4.55339,49751444.038887,0
+MO.US,D,20030205,000000,4.56875,4.59954,4.52211,4.55838,41285161.126055,0
+MO.US,D,20030206,000000,4.5272,4.54802,4.4705,4.49631,39471494.034005,0
+MO.US,D,20030207,000000,4.52211,4.59437,4.45467,4.50686,67617579.865854,0
+MO.US,D,20030210,000000,4.50686,4.58429,4.49113,4.56385,44849873.48217,0
+MO.US,D,20030211,000000,4.56875,4.59437,4.46014,4.49631,42895085.016189,0
+MO.US,D,20030212,000000,4.49631,4.53267,4.4705,4.48086,30577667.555447,0
+MO.US,D,20030213,000000,4.44959,4.50168,4.4135,4.48614,38902838.474648,0
+MO.US,D,20030214,000000,4.48614,4.56875,4.4705,4.56875,45416003.65682,0
+MO.US,D,20030218,000000,4.56385,4.57901,4.49631,4.54802,45220619.342782,0
+MO.US,D,20030219,000000,4.51694,4.54802,4.46014,4.49113,46991703.008138,0
+MO.US,D,20030220,000000,4.50168,4.50168,4.43423,4.43423,41088930.500676,0
+MO.US,D,20030221,000000,4.46513,4.51694,4.45467,4.50686,63053351.928147,0
+MO.US,D,20030224,000000,4.49113,4.49113,4.45467,4.46014,48593274.263924,0
+MO.US,D,20030225,000000,4.42914,4.55838,4.40842,4.55838,69481348.172416,0
+MO.US,D,20030226,000000,4.57402,4.60991,4.55838,4.55838,51697053.362029,0
+MO.US,D,20030227,000000,4.59954,4.63571,4.55838,4.63571,51253649.796695,0
+MO.US,D,20030228,000000,4.63571,4.69818,4.60991,4.63064,50788548.559555,0
+MO.US,D,20030303,000000,4.66172,4.70825,4.64627,4.66709,50700031.89748,0
+MO.US,D,20030304,000000,4.66709,4.68772,4.65155,4.65682,51470759.923433,0
+MO.US,D,20030305,000000,4.63064,4.68772,4.56875,4.66709,72286190.718778,0
+MO.US,D,20030306,000000,4.64099,4.66172,4.46014,4.46513,123102290.25617,0
+MO.US,D,20030307,000000,4.37196,4.42914,4.25826,4.28945,155546236.9113,0
+MO.US,D,20030310,000000,4.27909,4.36189,4.25308,4.25826,101948674.69949,0
+MO.US,D,20030311,000000,4.37705,4.37705,4.26373,4.32552,69650860.581985,0
+MO.US,D,20030312,000000,4.24791,4.29942,4.2219,4.27909,59154632.170131,0
+MO.US,D,20030313,000000,4.32043,4.34088,4.24282,4.27909,88768689.840675,0
+MO.US,D,20030314,000000,4.28945,4.29453,4.17527,4.18074,104301774.59549,0
+MO.US,D,20030317,000000,4.15464,4.17527,4.0822,4.15992,124758145.29717,0
+MO.US,D,20030318,000000,4.11857,4.11857,3.80309,3.90615,297256993.73121,0
+MO.US,D,20030319,000000,3.95306,4.07194,3.95306,4.05131,123007934.87964,0
+MO.US,D,20030320,000000,4.06177,4.17018,4.00986,4.1083,78124665.451654,0
+MO.US,D,20030321,000000,4.18074,4.20146,4.12375,4.19628,81200885.233884,0
+MO.US,D,20030324,000000,3.87525,4.03587,3.87525,4.02023,120353395.97681,0
+MO.US,D,20030325,000000,4.02023,4.0562,3.9687,4.00487,87258131.44852,0
+MO.US,D,20030326,000000,4.00487,4.11348,3.96333,3.99921,85047000.280046,0
+MO.US,D,20030327,000000,3.95805,4.02512,3.94289,3.98923,49302203.843612,0
+MO.US,D,20030328,000000,3.98923,3.98923,3.77691,3.84963,108739069.38131,0
+MO.US,D,20030331,000000,3.63222,3.6375,3.31685,3.58559,324724231.55719,0
+MO.US,D,20030401,000000,3.3889,3.53359,3.32174,3.36318,335965292.11866,0
+MO.US,D,20030402,000000,3.37882,3.5545,3.37882,3.54952,208639443.42286,0
+MO.US,D,20030403,000000,3.64258,3.76155,3.43035,3.5545,256986383.76239,0
+MO.US,D,20030404,000000,3.47698,3.50298,3.36318,3.3889,277171367.8479,0
+MO.US,D,20030407,000000,3.46662,3.60622,3.39907,3.47698,161843136.19357,0
+MO.US,D,20030408,000000,3.52342,3.70475,3.52342,3.59077,179284246.54373,0
+MO.US,D,20030409,000000,3.65324,3.73565,3.62214,3.62704,152024103.81287,0
+MO.US,D,20030410,000000,3.6943,3.6943,3.53359,3.60622,97064629.666426,0
+MO.US,D,20030411,000000,3.60622,3.68911,3.57551,3.66311,83518076.306427,0
+MO.US,D,20030414,000000,3.62214,3.87036,3.57551,3.77201,207183994.28215,0
+MO.US,D,20030415,000000,3.92706,3.94289,3.82344,3.88552,133150114.36153,0
+MO.US,D,20030416,000000,3.87525,3.88062,3.76674,3.79763,105781426.98986,0
+MO.US,D,20030417,000000,3.80828,3.85981,3.751,3.85462,65364696.99045,0
+MO.US,D,20030421,000000,3.85462,3.89079,3.83399,3.87525,46320347.775951,0
+MO.US,D,20030422,000000,3.87036,3.95306,3.84445,3.91699,56637038.324056,0
+MO.US,D,20030423,000000,3.91699,3.94759,3.85462,3.94759,55963182.721292,0
+MO.US,D,20030424,000000,3.94759,3.94759,3.84963,3.94289,56576080.977855,0
+MO.US,D,20030425,000000,3.73565,3.81327,3.68394,3.71502,126071635.09064,0
+MO.US,D,20030428,000000,3.68394,3.78208,3.66848,3.73037,64051194.689909,0
+MO.US,D,20030429,000000,3.73565,3.74591,3.65324,3.68911,75960290.900283,0
+MO.US,D,20030430,000000,3.65324,3.72519,3.63222,3.68394,67702748.803756,0
+MO.US,D,20030501,000000,3.68394,3.68394,3.62214,3.64776,64388549.815982,0
+MO.US,D,20030502,000000,3.61687,3.73565,3.61687,3.70994,56927627.452729,0
+MO.US,D,20030505,000000,3.68911,3.71991,3.66848,3.70475,52234803.965848,0
+MO.US,D,20030506,000000,3.68394,3.751,3.68394,3.71502,59413489.834777,0
+MO.US,D,20030507,000000,3.71502,3.79254,3.71502,3.75628,67341185.212747,0
+MO.US,D,20030508,000000,3.73037,3.76155,3.6943,3.71502,61450109.937039,0
+MO.US,D,20030509,000000,3.71502,3.83399,3.69929,3.79763,53876462.446775,0
+MO.US,D,20030512,000000,3.89607,3.98406,3.85981,3.96333,96820806.535155,0
+MO.US,D,20030513,000000,3.99441,3.99921,3.95306,3.97369,77496726.408183,0
+MO.US,D,20030514,000000,4.00487,4.02023,3.97369,4.00487,69650860.581985,0
+MO.US,D,20030515,000000,4.01476,4.05131,3.98923,4.04086,58567609.987058,0
+MO.US,D,20030516,000000,4.04086,4.06685,3.98923,3.98923,61541122.80067,0
+MO.US,D,20030519,000000,3.98923,4.05131,3.98406,4.01476,56536002.090758,0
+MO.US,D,20030520,000000,4.04086,4.19091,4.03587,4.18074,116419614.74893,0
+MO.US,D,20030521,000000,4.18582,4.65682,4.18074,4.58429,351669545.42679,0
+MO.US,D,20030522,000000,4.66172,4.97757,4.66172,4.9155,328188695.62505,0
+MO.US,D,20030523,000000,4.86378,5.08599,4.84804,5.06565,185030869.39742,0
+MO.US,D,20030527,000000,4.91031,5.07572,4.8894,5.03936,205954847.96034,0
+MO.US,D,20030528,000000,5.00847,5.01902,4.93593,4.95147,114756239.83561,0
+MO.US,D,20030529,000000,4.95147,5.01902,4.93084,4.9463,93939981.489516,0
+MO.US,D,20030530,000000,4.92039,4.98793,4.91031,4.9463,81386257.643063,0
+MO.US,D,20030602,000000,5.01365,5.08599,4.97249,5.04464,80784207.180147,0
+MO.US,D,20030603,000000,5.03936,5.11727,5.0242,5.11727,67815477.057532,0
+MO.US,D,20030604,000000,5.11727,5.1898,5.07572,5.17416,75136951.908944,0
+MO.US,D,20030605,000000,5.14308,5.19479,5.11727,5.18463,57727576.149579,0
+MO.US,D,20030606,000000,5.18463,5.25169,5.17925,5.21024,70662074.437589,0
+MO.US,D,20030609,000000,5.21024,5.21024,5.10662,5.15353,45830182.382236,0
+MO.US,D,20030610,000000,5.17925,5.28277,5.17925,5.2466,76275927.509444,0
+MO.US,D,20030611,000000,5.19479,5.24133,5.16917,5.23096,50335965.851384,0
+MO.US,D,20030612,000000,5.11727,5.16917,5.03936,5.13799,87360011.908649,0
+MO.US,D,20030613,000000,5.10163,5.11727,4.91031,5.04982,77591909.335456,0
+MO.US,D,20030616,000000,5.04982,5.15353,5.04982,5.13242,56179447.578944,0
+MO.US,D,20030617,000000,5.19479,5.21024,5.07064,5.15862,70235377.183206,0
+MO.US,D,20030618,000000,5.15862,5.30331,5.14826,5.29823,72133383.577903,0
+MO.US,D,20030619,000000,5.30331,5.34505,5.21024,5.22559,66907814.397379,0
+MO.US,D,20030620,000000,5.26205,5.28277,5.13799,5.15353,112715445.50069,0
+MO.US,D,20030623,000000,5.22559,5.32384,5.20506,5.25169,70828244.334263,0
+MO.US,D,20030624,000000,5.2774,5.40664,5.25687,5.39657,96507678.634612,0
+MO.US,D,20030625,000000,5.3912,5.44319,5.24133,5.26713,95342811.326793,0
+MO.US,D,20030626,000000,5.36548,5.3912,5.2774,5.36049,64551380.326526,0
+MO.US,D,20030627,000000,5.36548,5.53089,5.34505,5.40165,70677926.099156,0
+MO.US,D,20030630,000000,5.45346,5.49491,5.43274,5.44319,66332480.065762,0
+MO.US,D,20030701,000000,5.42765,5.54135,5.41191,5.53089,51441535.083515,0
+MO.US,D,20030702,000000,5.5519,5.58289,5.53089,5.57762,48152374.195933,0
+MO.US,D,20030703,000000,5.62424,5.62424,5.52052,5.52052,36780217.714718,0
+MO.US,D,20030707,000000,5.57762,5.62424,5.54135,5.61389,57315906.132782,0
+MO.US,D,20030708,000000,5.59316,5.63451,5.54663,5.60314,65423975.263288,0
+MO.US,D,20030709,000000,5.39657,5.40165,5.09136,5.26713,269358066.24774,0
+MO.US,D,20030710,000000,5.2207,5.26205,5.12264,5.17416,102264313.39316,0
+MO.US,D,20030711,000000,5.14308,5.19479,4.95147,5.00847,121482349.2499,0
+MO.US,D,20030714,000000,5.11179,5.13242,4.97757,5.0242,78752601.368357,0
+MO.US,D,20030715,000000,4.84804,4.89477,4.64627,4.84804,248717159.02568,0
+MO.US,D,20030716,000000,4.82732,4.82732,4.74462,4.79144,86109151.238948,0
+MO.US,D,20030717,000000,4.73425,4.78616,4.70336,4.77062,62008731.704174,0
+MO.US,D,20030718,000000,4.79144,4.83777,4.78107,4.82223,61227160.053595,0
+MO.US,D,20030721,000000,4.82223,4.83777,4.7759,4.82223,47501895.338337,0
+MO.US,D,20030722,000000,4.72936,4.89477,4.71343,4.82223,55080558.161329,0
+MO.US,D,20030723,000000,4.81177,4.86877,4.7759,4.80669,40633839.083885,0
+MO.US,D,20030724,000000,4.80669,4.86378,4.80151,4.81177,40082729.893289,0
+MO.US,D,20030725,000000,4.80669,4.91031,4.68254,4.91031,70272951.530706,0
+MO.US,D,20030728,000000,4.9463,4.95675,4.79144,4.82223,51338821.861364,0
+MO.US,D,20030729,000000,4.84804,4.84804,4.76044,4.82223,47897699.101993,0
+MO.US,D,20030730,000000,4.8324,4.83777,4.73425,4.79144,49063392.918303,0
+MO.US,D,20030731,000000,4.84286,4.89477,4.77062,4.79144,57385221.324606,0
+MO.US,D,20030801,000000,4.83777,4.91031,4.80669,4.82223,66956237.580782,0
+MO.US,D,20030804,000000,4.82223,4.92557,4.80151,4.91031,44110041.031455,0
+MO.US,D,20030805,000000,4.8846,4.90494,4.80669,4.81686,36630748.917719,0
+MO.US,D,20030806,000000,4.79144,4.84286,4.78107,4.81177,53491511.688043,0
+MO.US,D,20030807,000000,4.81177,4.81177,4.73933,4.78616,45296599.757548,0
+MO.US,D,20030808,000000,4.80151,4.80151,4.72399,4.78107,41597457.306832,0
+MO.US,D,20030811,000000,4.76553,4.84804,4.76044,4.83777,39209291.771951,0
+MO.US,D,20030812,000000,4.83777,4.8846,4.81177,4.87932,42042527.438465,0
+MO.US,D,20030813,000000,4.87932,4.89477,4.80151,4.8324,28672154.837744,0
+MO.US,D,20030814,000000,4.79144,4.81177,4.74462,4.77062,52200569.004479,0
+MO.US,D,20030815,000000,4.78616,4.79144,4.67227,4.77062,56939320.515462,0
+MO.US,D,20030818,000000,4.74462,4.77062,4.65155,4.66709,80450202.905012,0
+MO.US,D,20030819,000000,4.66709,4.69319,4.64099,4.66709,53825527.427987,0
+MO.US,D,20030820,000000,4.64099,4.78616,4.63571,4.78107,48242566.804605,0
+MO.US,D,20030821,000000,4.76044,4.78616,4.72936,4.7759,40963679.54891,0
+MO.US,D,20030822,000000,4.75469,4.78107,4.71871,4.73425,36604862.421674,0
+MO.US,D,20030825,000000,4.74462,4.79653,4.74462,4.79144,32291139.514265,0
+MO.US,D,20030826,000000,4.79144,4.79653,4.74462,4.78616,36328467.768568,0
+MO.US,D,20030827,000000,4.84804,4.84804,4.81686,4.82223,45130434.029897,0
+MO.US,D,20030828,000000,4.8586,4.91031,4.80669,4.89995,48427938.171529,0
+MO.US,D,20030829,000000,4.89995,4.94149,4.87932,4.93593,32950813.148528,0
+MO.US,D,20030902,000000,4.9155,5.01365,4.91031,4.99321,48260938.6396,0
+MO.US,D,20030903,000000,4.99321,5.07572,4.97249,5.01902,52724968.317308,0
+MO.US,D,20030904,000000,5.01902,5.02909,4.98793,5.00338,41697658.693597,0
+MO.US,D,20030905,000000,4.99811,5.00847,4.95675,4.97249,36685025.407148,0
+MO.US,D,20030908,000000,5.00847,5.00847,4.95675,4.98793,47562018.880261,0
+MO.US,D,20030909,000000,4.97757,4.98793,4.96721,4.96721,37596027.453431,0
+MO.US,D,20030910,000000,4.98793,5.01902,4.96721,4.98247,54428409.610669,0
+MO.US,D,20030911,000000,4.89995,4.95147,4.89995,4.91031,45162174.874222,0
+MO.US,D,20030912,000000,4.89477,4.92039,4.80669,4.8586,43005307.688112,0
+MO.US,D,20030915,000000,4.8586,4.90494,4.82732,4.86378,37140111.612662,0
+MO.US,D,20030916,000000,4.87404,4.8894,4.8324,4.84286,67402142.558947,0
+MO.US,D,20030917,000000,5.40165,5.43274,5.31876,5.34505,281431641.81662,0
+MO.US,D,20030918,000000,5.32902,5.36049,5.28776,5.3342,88286886.461607,0
+MO.US,D,20030919,000000,5.3342,5.38611,5.31377,5.33967,65858192.389997,0
+MO.US,D,20030922,000000,5.31876,5.35511,5.29823,5.32902,69789475.331806,0
+MO.US,D,20030923,000000,5.31377,5.35511,5.28277,5.32902,54506902.903077,0
+MO.US,D,20030924,000000,5.3342,5.35511,5.2774,5.29823,55260928.787101,0
+MO.US,D,20030925,000000,5.29823,5.32902,5.25169,5.25687,52651480.97733,0
+MO.US,D,20030926,000000,5.2466,5.2466,5.18463,5.1898,56549358.593024,0
+MO.US,D,20030929,000000,5.1898,5.21024,5.16361,5.21024,57332607.232456,0
+MO.US,D,20030930,000000,5.17925,5.28277,5.16361,5.2466,58631070.830602,0
+MO.US,D,20031001,000000,5.26205,5.32384,5.25169,5.31377,51078300.757185,0
+MO.US,D,20031002,000000,5.31876,5.31876,5.2774,5.30331,36305086.854378,0
+MO.US,D,20031003,000000,5.31876,5.3912,5.31876,5.35012,51828153.4508,0
+MO.US,D,20031006,000000,5.35511,5.42228,5.33967,5.3912,38178878.530607,0
+MO.US,D,20031007,000000,5.3912,5.40664,5.35511,5.40664,37235306.004743,0
+MO.US,D,20031008,000000,5.41191,5.41191,5.37047,5.38102,53860592.024612,0
+MO.US,D,20031009,000000,5.41191,5.43274,5.39657,5.41739,41174939.496387,0
+MO.US,D,20031010,000000,5.41739,5.43274,5.38611,5.39657,29636603.738201,0
+MO.US,D,20031013,000000,5.39657,5.40664,5.36049,5.37574,31578865.337171,0
+MO.US,D,20031014,000000,5.34505,5.40165,5.3342,5.3912,36998989.196478,0
+MO.US,D,20031015,000000,5.37574,5.41739,5.37574,5.40664,33142020.103137,0
+MO.US,D,20031016,000000,5.32902,5.3912,5.32902,5.38102,50454536.988634,0
+MO.US,D,20031017,000000,5.38611,5.38611,5.32902,5.36049,54464317.39187,0
+MO.US,D,20031020,000000,5.3912,5.44847,5.29304,5.44319,68820850.114174,0
+MO.US,D,20031021,000000,5.44319,5.47956,5.42228,5.44319,46494865.095695,0
+MO.US,D,20031022,000000,5.44319,5.45865,5.40664,5.42228,35930992.227336,0
+MO.US,D,20031023,000000,5.42228,5.44847,5.42228,5.44847,28095151.855317,0
+MO.US,D,20031024,000000,5.42765,5.4691,5.3912,5.45865,26496089.30815,0
+MO.US,D,20031027,000000,5.45865,5.47956,5.40664,5.42765,25863969.778485,0
+MO.US,D,20031028,000000,5.42765,5.53616,5.42765,5.53089,57393561.45189,0
+MO.US,D,20031029,000000,5.53089,5.65015,5.52571,5.59316,62777791.079317,0
+MO.US,D,20031030,000000,5.59316,5.61887,5.56217,5.58289,29437025.388648,0
+MO.US,D,20031031,000000,5.58289,5.59316,5.54135,5.56735,30205254.08628,0
+MO.US,D,20031103,000000,5.58807,5.62953,5.56735,5.57762,29813228.498256,0
+MO.US,D,20031104,000000,5.55699,5.59805,5.55699,5.57225,23285766.699495,0
+MO.US,D,20031105,000000,5.56735,5.62953,5.56735,5.62424,41713522.862228,0
+MO.US,D,20031106,000000,5.62424,5.70686,5.3083,5.6654,61004207.043384,0
+MO.US,D,20031107,000000,5.78985,5.95545,5.77449,5.92983,117359846.84641,0
+MO.US,D,20031110,000000,5.92983,5.92983,5.80011,5.87783,48336082.123323,0
+MO.US,D,20031111,000000,5.88272,5.88272,5.81038,5.83121,33777479.018933,0
+MO.US,D,20031112,000000,5.83121,6.04324,5.83121,6.01723,79811403.56083,0
+MO.US,D,20031113,000000,5.99153,6.01723,5.96534,6.00726,47209645.896898,0
+MO.US,D,20031114,000000,6.00726,6.06905,6.00726,6.02741,55648372.620621,0
+MO.US,D,20031117,000000,6.03317,6.03825,5.93962,6.02741,48288488.575176,0
+MO.US,D,20031118,000000,6.00151,6.01234,5.96044,5.97109,45033577.240539,0
+MO.US,D,20031119,000000,5.96044,6.00726,5.9497,5.98654,39730354.825415,0
+MO.US,D,20031120,000000,5.97109,6.10531,5.95545,5.99153,92306673.558426,0
+MO.US,D,20031121,000000,5.99153,6.04324,5.98654,5.99662,41004595.367052,0
+MO.US,D,20031124,000000,6.03825,6.09524,6.03317,6.05907,37439884.053193,0
+MO.US,D,20031125,000000,6.0843,6.11012,6.06406,6.0843,31850248.826571,0
+MO.US,D,20031126,000000,6.12576,6.23005,6.10531,6.21383,41148211.90028,0
+MO.US,D,20031128,000000,6.18284,6.23005,6.16806,6.23005,27386221.233375,0
+MO.US,D,20031201,000000,6.23984,6.27063,6.20913,6.27063,48398713.33161,0
+MO.US,D,20031202,000000,6.2549,6.28167,6.22477,6.22477,57321756.312042,0
+MO.US,D,20031203,000000,6.21383,6.23523,6.13084,6.16231,54007553.155248,0
+MO.US,D,20031204,000000,6.16806,6.1981,6.14687,6.17785,43274177.257618,0
+MO.US,D,20031205,000000,6.17258,6.18745,6.13612,6.15751,38543784.634514,0
+MO.US,D,20031208,000000,6.15751,6.34883,6.14178,6.28167,83736011.899399,0
+MO.US,D,20031209,000000,6.23984,6.27639,6.16806,6.1981,58507488.529645,0
+MO.US,D,20031210,000000,6.1981,6.31745,6.1981,6.26593,48706001.475446,0
+MO.US,D,20031211,000000,6.29625,6.38472,6.29241,6.35881,52877768.162394,0
+MO.US,D,20031212,000000,6.35881,6.38472,6.32753,6.36399,34159917.942278,0
+MO.US,D,20031215,000000,6.39009,6.48795,6.37924,6.39009,61890163.69369,0
+MO.US,D,20031216,000000,6.30191,6.50253,6.30191,6.49294,85878683.567688,0
+MO.US,D,20031217,000000,6.47356,6.49294,6.44094,6.47769,58226091.050875,0
+MO.US,D,20031218,000000,6.46809,6.53995,6.46271,6.52499,65614359.878428,0
+MO.US,D,20031219,000000,6.55109,6.59177,6.52499,6.57535,76035440.637538,0
+MO.US,D,20031222,000000,6.55109,6.56979,6.46809,6.53583,47165385.481349,0
+MO.US,D,20031223,000000,6.50253,6.53995,6.43643,6.46809,45591368.330161,0
+MO.US,D,20031224,000000,6.47356,6.47769,6.40553,6.40553,20619199.12771,0
+MO.US,D,20031226,000000,6.41158,6.44094,6.41158,6.42635,12445169.82534,0
+MO.US,D,20031229,000000,6.43643,6.52499,6.43163,6.51356,46310320.237261,0
+MO.US,D,20031230,000000,6.47356,6.48296,6.45207,6.47356,31754223.756979,0
+MO.US,D,20031231,000000,6.44094,6.52499,6.43643,6.51951,37542589.979557,0
+MO.US,D,20040102,000000,6.54542,6.58706,6.53036,6.54542,49506791.27236,0
+MO.US,D,20040105,000000,6.53583,6.53995,6.41561,6.49294,58884919.416052,0
+MO.US,D,20040106,000000,6.49294,6.50253,6.42098,6.44669,60918198.047672,0
+MO.US,D,20040107,000000,6.43643,6.43643,6.28762,6.35881,101668116.23627,0
+MO.US,D,20040108,000000,6.34883,6.37924,6.29625,6.35881,62718506.552946,0
+MO.US,D,20040109,000000,6.34883,6.46271,6.32225,6.32225,51834828.05404,0
+MO.US,D,20040112,000000,6.35449,6.39009,6.31188,6.36399,42237915.921524,0
+MO.US,D,20040113,000000,6.35449,6.42098,6.32753,6.37003,33795014.965139,0
+MO.US,D,20040114,000000,6.39479,6.46271,6.38472,6.45207,30075824.73283,0
+MO.US,D,20040115,000000,6.48795,6.50253,6.37003,6.49774,47742383.252499,0
+MO.US,D,20040116,000000,6.45715,6.53995,6.35881,6.42635,84492541.280766,0
+MO.US,D,20040120,000000,6.35449,6.42635,6.32225,6.37464,45944579.286822,0
+MO.US,D,20040121,000000,6.37464,6.46809,6.32753,6.46809,46430562.109832,0
+MO.US,D,20040122,000000,6.46809,6.48296,6.43643,6.47356,46316171.458777,0
+MO.US,D,20040123,000000,6.47769,6.54542,6.47356,6.52499,38105400.570928,0
+MO.US,D,20040126,000000,6.51356,6.57535,6.51356,6.56432,52139606.447001,0
+MO.US,D,20040127,000000,6.56979,6.58706,6.53995,6.58706,51965923.97379,0
+MO.US,D,20040128,000000,6.58706,6.70172,6.57535,6.66267,81908984.13606,0
+MO.US,D,20040129,000000,6.67456,6.71524,6.63369,6.70172,63069218.181288,0
+MO.US,D,20040130,000000,6.65374,6.69577,6.59177,6.65768,48213339.880176,0
+MO.US,D,20040202,000000,6.65768,6.66267,6.55109,6.60184,44080813.064771,0
+MO.US,D,20040203,000000,6.60184,6.65768,6.56979,6.60184,30686224.703327,0
+MO.US,D,20040204,000000,6.56979,6.62343,6.56077,6.58169,33596274.588885,0
+MO.US,D,20040205,000000,6.57535,6.6121,6.56432,6.6121,31645661.397823,0
+MO.US,D,20040206,000000,6.59177,6.63782,6.53995,6.56077,43593997.479741,0
+MO.US,D,20040209,000000,6.64271,6.64271,6.48296,6.51951,54820026.634598,0
+MO.US,D,20040210,000000,6.50791,6.6121,6.49294,6.60673,50506305.811698,0
+MO.US,D,20040211,000000,6.59177,6.59723,6.55655,6.57535,52709097.895145,0
+MO.US,D,20040212,000000,6.56077,6.62343,6.55655,6.61776,28209549.802159,0
+MO.US,D,20040213,000000,6.63369,6.63369,6.51356,6.54542,33952833.26972,0
+MO.US,D,20040217,000000,6.56077,6.62899,6.56077,6.60184,28382403.682369,0
+MO.US,D,20040218,000000,6.59177,6.62899,6.58706,6.60184,25140011.918955,0
+MO.US,D,20040219,000000,6.6121,6.65374,6.58706,6.61776,46394661.624419,0
+MO.US,D,20040220,000000,6.64271,6.65768,6.60673,6.62899,44378077.838939,0
+MO.US,D,20040223,000000,6.62899,6.79804,6.62899,6.78413,56646225.804937,0
+MO.US,D,20040224,000000,6.76773,6.82443,6.66832,6.72503,63178606.006678,0
+MO.US,D,20040225,000000,6.72503,6.81445,6.72071,6.77905,45372590.594869,0
+MO.US,D,20040226,000000,6.79804,6.82952,6.78413,6.82952,46176715.608893,0
+MO.US,D,20040227,000000,6.82952,6.90397,6.82952,6.89159,43221576.714786,0
+MO.US,D,20040301,000000,6.88584,6.96931,6.87442,6.96931,37045753.109368,0
+MO.US,D,20040302,000000,6.91913,7.02122,6.91405,6.95904,48888040.752026,0
+MO.US,D,20040303,000000,6.92757,6.98485,6.91913,6.93707,37505848.394079,0
+MO.US,D,20040304,000000,6.93266,6.9744,6.86549,6.88008,34681807.504232,0
+MO.US,D,20040305,000000,6.88008,7.00519,6.87442,6.9744,48817898.009455,0
+MO.US,D,20040308,000000,6.97967,7.03024,6.96423,6.9744,41144041.836638,0
+MO.US,D,20040309,000000,6.9744,7.00519,6.91913,6.96931,44459914.686497,0
+MO.US,D,20040310,000000,6.95309,7.06362,6.95309,7.00011,64007783.712468,0
+MO.US,D,20040311,000000,6.91405,6.95309,6.73088,6.74662,97845381.062047,0
+MO.US,D,20040312,000000,6.67456,6.69577,6.41561,6.50253,166900029.89557,0
+MO.US,D,20040315,000000,6.47769,6.52499,6.43163,6.44094,63541001.317454,0
+MO.US,D,20040316,000000,6.44669,6.48795,6.41561,6.46271,54491868.369701,0
+MO.US,D,20040317,000000,6.49774,6.58169,6.47356,6.56077,56629526.789774,0
+MO.US,D,20040318,000000,6.54542,6.60673,6.53995,6.59177,36850359.415032,0
+MO.US,D,20040319,000000,6.59177,6.60673,6.53583,6.54542,66553764.425163,0
+MO.US,D,20040322,000000,6.48795,6.49774,6.28762,6.34355,86313728.245143,0
+MO.US,D,20040323,000000,6.37003,6.42098,6.34883,6.35449,46183398.550174,0
+MO.US,D,20040324,000000,6.35881,6.37003,6.28762,6.34355,40556184.807032,0
+MO.US,D,20040325,000000,6.37924,6.40035,6.34355,6.39009,27164943.127505,0
+MO.US,D,20040326,000000,6.40553,6.46809,6.35881,6.42098,31048627.30989,0
+MO.US,D,20040329,000000,6.42098,6.52499,6.35881,6.49774,34155740.58285,0
+MO.US,D,20040330,000000,6.49774,6.51356,6.44669,6.49774,27589130.631015,0
+MO.US,D,20040331,000000,6.49774,6.55109,6.44669,6.51951,39644339.576172,0
+MO.US,D,20040401,000000,6.54542,6.62343,6.49774,6.59723,42709705.311223,0
+MO.US,D,20040402,000000,6.62899,6.63369,6.53036,6.56979,38638141.053296,0
+MO.US,D,20040405,000000,6.55655,6.63369,6.53583,6.62343,36644111.673517,0
+MO.US,D,20040406,000000,6.59177,6.67456,6.57535,6.65374,47860960.64328,0
+MO.US,D,20040407,000000,6.62899,6.65374,6.56077,6.60184,59933703.450134,0
+MO.US,D,20040408,000000,6.62899,6.74172,6.58706,6.63369,45957114.491876,0
+MO.US,D,20040412,000000,6.69126,6.69577,6.64895,6.65768,28212892.315055,0
+MO.US,D,20040413,000000,6.70172,6.71524,6.57535,6.59723,41819575.470509,0
+MO.US,D,20040414,000000,6.59723,6.69577,6.59177,6.65374,40585413.815972,0
+MO.US,D,20040415,000000,6.65374,6.67456,6.58706,6.65768,37574324.570349,0
+MO.US,D,20040416,000000,6.69126,6.7068,6.61776,6.69577,32337894.046858,0
+MO.US,D,20040419,000000,6.70172,6.78807,6.70172,6.76274,37664506.756469,0
+MO.US,D,20040420,000000,6.76274,6.85149,6.62343,6.74662,57743443.444975,0
+MO.US,D,20040421,000000,6.71045,6.79229,6.56077,6.68492,53658520.60027,0
+MO.US,D,20040422,000000,6.68492,6.81887,6.66832,6.76773,39191759.994766,0
+MO.US,D,20040423,000000,6.76773,6.76773,6.63782,6.69577,34528994.109826,0
+MO.US,D,20040426,000000,6.66832,6.72503,6.62899,6.65374,36187352.648171,0
+MO.US,D,20040427,000000,6.68492,6.80869,6.68492,6.69577,43294219.827933,0
+MO.US,D,20040428,000000,6.68492,6.7068,6.60184,6.61776,35119360.890306,0
+MO.US,D,20040429,000000,6.66832,6.66832,6.53583,6.57535,40741562.427488,0
+MO.US,D,20040430,000000,6.62343,6.74662,6.60184,6.63369,49921796.506266,0
+MO.US,D,20040503,000000,6.66832,6.78413,6.65768,6.74662,42668793.662103,0
+MO.US,D,20040504,000000,6.75852,6.76773,6.65374,6.74662,36761013.117701,0
+MO.US,D,20040505,000000,6.74662,6.76274,6.70172,6.73587,29558114.614815,0
+MO.US,D,20040506,000000,6.68492,6.76274,6.66267,6.74662,34620011.142477,0
+MO.US,D,20040507,000000,6.73587,6.74662,6.62343,6.66267,36735117.241359,0
+MO.US,D,20040510,000000,6.62343,6.64271,6.49774,6.56979,51993485.374175,0
+MO.US,D,20040511,000000,6.50253,6.53583,6.34883,6.39479,91510068.416728,0
+MO.US,D,20040512,000000,6.34883,6.39009,5.78457,5.96534,255778945.53494,0
+MO.US,D,20040513,000000,5.83121,5.92408,5.7484,5.85711,154468222.82603,0
+MO.US,D,20040514,000000,5.85711,6.03317,5.85711,5.97599,86157576.506861,0
+MO.US,D,20040517,000000,5.98154,5.98654,5.81038,5.92408,67048091.544477,0
+MO.US,D,20040518,000000,5.96044,6.02309,5.93482,5.98154,48647547.626587,0
+MO.US,D,20040519,000000,5.99153,5.99153,5.89318,5.90373,44599366.367361,0
+MO.US,D,20040520,000000,5.91419,5.92983,5.82592,5.89808,41769472.171489,0
+MO.US,D,20040521,000000,5.89808,5.98654,5.89318,5.90854,52535412.295167,0
+MO.US,D,20040524,000000,5.90854,5.91419,5.36049,5.38102,266980781.85868,0
+MO.US,D,20040525,000000,5.3912,5.58807,5.37574,5.58807,173229491.31937,0
+MO.US,D,20040526,000000,5.58807,5.73822,5.52571,5.70686,80954551.309483,0
+MO.US,D,20040527,000000,5.7484,5.80539,5.71741,5.80011,64310890.327852,0
+MO.US,D,20040528,000000,5.81038,5.81038,5.70686,5.74313,48015441.646242,0
+MO.US,D,20040601,000000,5.78457,5.85231,5.74313,5.80539,61455953.862768,0
+MO.US,D,20040602,000000,5.83121,5.86209,5.79502,5.81038,49802388.437973,0
+MO.US,D,20040603,000000,5.81038,5.85231,5.78457,5.82592,33163737.577794,0
+MO.US,D,20040604,000000,5.86209,5.88272,5.78457,5.79502,39572529.225047,0
+MO.US,D,20040607,000000,5.81038,5.89318,5.81038,5.88272,54153689.861904,0
+MO.US,D,20040608,000000,5.88272,5.90854,5.85711,5.88272,46695267.869227,0
+MO.US,D,20040609,000000,5.88829,5.90373,5.80011,5.82592,47106094.701448,0
+MO.US,D,20040610,000000,5.82592,5.83638,5.77948,5.80539,58791402.012823,0
+MO.US,D,20040614,000000,5.75358,5.81038,5.68104,5.70187,70104273.967669,0
+MO.US,D,20040615,000000,5.74313,5.74313,5.6654,5.69668,46884810.342047,0
+MO.US,D,20040616,000000,5.71741,5.73267,5.68642,5.72748,40278125.672136,0
+MO.US,D,20040617,000000,5.73267,5.7484,5.70686,5.71213,29940551.453651,0
+MO.US,D,20040618,000000,5.71213,5.7484,5.67087,5.69668,63034148.373385,0
+MO.US,D,20040621,000000,5.71213,5.73822,5.71213,5.71741,40892696.748531,0
+MO.US,D,20040622,000000,5.71213,5.73822,5.63451,5.72748,59338336.970756,0
+MO.US,D,20040623,000000,5.76394,5.80539,5.72748,5.80539,59740819.506672,0
+MO.US,D,20040624,000000,5.77948,5.83638,5.75867,5.80011,52206409.803441,0
+MO.US,D,20040625,000000,5.80539,5.83121,5.7225,5.7225,50636573.138448,0
+MO.US,D,20040628,000000,5.96534,6.15751,5.90373,5.93962,131469208.71328,0
+MO.US,D,20040629,000000,5.9497,6.06406,5.9497,6.01234,53661024.097613,0
+MO.US,D,20040630,000000,6.10531,6.10531,5.96044,5.99153,48776982.191314,0
+MO.US,D,20040701,000000,6.02309,6.02309,5.89808,5.96534,41059699.407226,0
+MO.US,D,20040702,000000,5.94471,6.00726,5.92983,5.9497,25401370.996432,0
+MO.US,D,20040706,000000,5.92408,5.97599,5.87783,5.91928,33911080.520535,0
+MO.US,D,20040707,000000,5.93962,5.97109,5.87294,5.90373,35081784.458296,0
+MO.US,D,20040708,000000,5.92983,5.98154,5.90854,5.91419,45558811.399899,0
+MO.US,D,20040709,000000,5.97599,6.01234,5.93482,5.96044,39577545.600031,0
+MO.US,D,20040712,000000,5.97599,5.99662,5.91928,5.95545,27513140.835951,0
+MO.US,D,20040713,000000,5.94471,5.9497,5.87294,5.89808,36360197.148084,0
+MO.US,D,20040714,000000,5.87783,5.91419,5.85711,5.86728,39821370.815812,0
+MO.US,D,20040715,000000,5.85711,5.86728,5.77449,5.77449,50497123.542095,0
+MO.US,D,20040716,000000,5.93962,5.97109,5.82093,5.83121,59407646.951304,0
+MO.US,D,20040719,000000,5.82592,5.89318,5.81557,5.84655,41051356.153176,0
+MO.US,D,20040720,000000,5.84655,5.88272,5.81038,5.84147,53748706.955411,0
+MO.US,D,20040721,000000,5.86209,5.86728,5.73822,5.7484,49278829.182954,0
+MO.US,D,20040722,000000,5.74313,5.74313,5.64507,5.6654,57822775.752937,0
+MO.US,D,20040723,000000,5.66051,5.68104,5.64507,5.6654,40944472.867383,0
+MO.US,D,20040726,000000,5.66051,5.68104,5.57225,5.62424,50752640.778355,0
+MO.US,D,20040727,000000,5.62953,5.6654,5.61389,5.63979,36329303.657356,0
+MO.US,D,20040728,000000,5.63979,5.64507,5.55699,5.59316,51724607.466627,0
+MO.US,D,20040729,000000,5.67596,5.67596,5.61887,5.65015,55898043.846642,0
+MO.US,D,20040730,000000,5.65524,5.71741,5.63451,5.70187,73016000.842079,0
+MO.US,D,20040802,000000,5.71741,5.7484,5.6916,5.7225,54167051.575448,0
+MO.US,D,20040803,000000,5.7225,5.7484,5.67596,5.6916,39358764.737972,0
+MO.US,D,20040804,000000,5.68642,5.6916,5.66051,5.6654,31529595.842427,0
+MO.US,D,20040805,000000,5.66051,5.68642,5.59316,5.60314,40763270.521846,0
+MO.US,D,20040806,000000,5.6086,5.66051,5.57225,5.58807,39227667.775967,0
+MO.US,D,20040809,000000,5.59316,5.64507,5.57225,5.57225,27333612.3525,0
+MO.US,D,20040810,000000,5.60314,5.62424,5.57762,5.61887,31133793.121027,0
+MO.US,D,20040811,000000,5.62424,5.66051,5.60314,5.65015,43036202.221097,0
+MO.US,D,20040812,000000,5.65015,5.69668,5.65015,5.67596,46392992.973609,0
+MO.US,D,20040813,000000,5.68642,5.7225,5.54135,5.63451,52157984.535528,0
+MO.US,D,20040816,000000,5.65524,5.70686,5.61887,5.69668,47997062.51546,0
+MO.US,D,20040817,000000,5.71213,5.7225,5.69668,5.70686,32003057.009702,0
+MO.US,D,20040818,000000,5.70686,5.78985,5.70187,5.78985,53066491.422512,0
+MO.US,D,20040819,000000,5.78457,5.80539,5.76394,5.78985,38122095.41707,0
+MO.US,D,20040820,000000,5.77948,5.83121,5.77948,5.82093,42076764.484345,0
+MO.US,D,20040823,000000,5.83121,5.85711,5.82592,5.83638,27341960.817826,0
+MO.US,D,20040824,000000,5.85711,5.86209,5.82592,5.84655,36755997.784974,0
+MO.US,D,20040825,000000,5.85711,5.87294,5.77948,5.84655,48827077.152294,0
+MO.US,D,20040826,000000,5.86209,5.87783,5.85231,5.86728,38562986.104764,0
+MO.US,D,20040827,000000,5.88829,5.89318,5.86728,5.88272,29441211.086121,0
+MO.US,D,20040830,000000,5.89318,5.89808,5.86728,5.86728,30602725.458491,0
+MO.US,D,20040831,000000,5.86728,5.88272,5.83121,5.86209,42303053.753921,0
+MO.US,D,20040901,000000,5.87783,5.88272,5.84655,5.86728,37269534.71258,0
+MO.US,D,20040902,000000,5.91928,5.91928,5.86728,5.88272,41708516.909798,0
+MO.US,D,20040903,000000,5.90854,5.91419,5.88272,5.89318,24298303.177133,0
+MO.US,D,20040907,000000,5.9497,5.9497,5.89318,5.92983,50371041.912818,0
+MO.US,D,20040908,000000,5.93962,5.9497,5.91928,5.93962,46536614.718113,0
+MO.US,D,20040909,000000,5.94471,5.97109,5.91928,5.9497,58841495.931546,0
+MO.US,D,20040910,000000,5.9497,5.98654,5.93962,5.98154,48872177.625651,0
+MO.US,D,20040913,000000,5.88829,5.90854,5.84655,5.84655,54453465.429201,0
+MO.US,D,20040914,000000,5.86728,5.88829,5.84655,5.87783,41210008.262035,0
+MO.US,D,20040915,000000,5.89808,5.89808,5.85711,5.86209,30367246.623524,0
+MO.US,D,20040916,000000,5.87294,5.89318,5.82592,5.85711,46869785.188971,0
+MO.US,D,20040917,000000,5.85711,5.85711,5.77449,5.80539,64301707.015994,0
+MO.US,D,20040920,000000,5.73822,5.73822,5.52571,5.63979,97390289.645256,0
+MO.US,D,20040921,000000,5.51046,5.58807,5.43274,5.52571,118371889.29502,0
+MO.US,D,20040922,000000,5.4691,5.49989,5.43274,5.43274,115855133.42224,0
+MO.US,D,20040923,000000,5.41191,5.50489,5.41191,5.47447,63088420.693793,0
+MO.US,D,20040924,000000,5.47447,5.48445,5.3912,5.41191,46618445.31214,0
+MO.US,D,20040927,000000,5.32902,5.45346,5.32902,5.40664,50879561.423185,0
+MO.US,D,20040928,000000,5.45346,5.56735,5.42228,5.53616,58844001.5134,0
+MO.US,D,20040929,000000,5.51046,5.58289,5.45865,5.57225,51114206.453874,0
+MO.US,D,20040930,000000,5.58289,5.65015,5.57762,5.63451,58263664.356119,0
+MO.US,D,20041001,000000,5.65015,5.75358,5.64507,5.7484,62184929.139536,0
+MO.US,D,20041004,000000,5.7484,5.76394,5.71741,5.72748,44874924.089425,0
+MO.US,D,20041005,000000,5.7225,5.7484,5.68642,5.69668,35604509.909038,0
+MO.US,D,20041006,000000,5.73267,5.81038,5.67596,5.71741,53202597.463713,0
+MO.US,D,20041007,000000,5.73267,5.73267,5.6086,5.6086,40372478.964153,0
+MO.US,D,20041008,000000,5.56217,5.65524,5.53089,5.57225,43282530.934221,0
+MO.US,D,20041011,000000,5.6086,5.65524,5.58807,5.62953,30351382.454894,0
+MO.US,D,20041012,000000,5.62953,5.63979,5.58807,5.62424,48873844.19195,0
+MO.US,D,20041013,000000,5.64507,5.6916,5.63979,5.65015,51408977.110998,0
+MO.US,D,20041014,000000,5.65524,5.67596,5.62424,5.62424,30188547.77533,0
+MO.US,D,20041015,000000,5.63451,5.70187,5.62953,5.67087,50833639.652615,0
+MO.US,D,20041018,000000,5.59316,5.68104,5.59316,5.67596,42353149.757154,0
+MO.US,D,20041019,000000,5.73267,5.73822,5.63451,5.67596,44616060.171247,0
+MO.US,D,20041020,000000,5.70187,5.71741,5.61887,5.67596,45526235.709042,0
+MO.US,D,20041021,000000,5.66051,5.71741,5.62953,5.6654,44448218.496998,0
+MO.US,D,20041022,000000,5.64507,5.66051,5.60314,5.60314,34490584.915794,0
+MO.US,D,20041025,000000,5.63451,5.67087,5.52571,5.52571,46387140.709837,0
+MO.US,D,20041026,000000,5.52571,5.62953,5.49491,5.62953,53792124.186384,0
+MO.US,D,20041027,000000,5.61887,5.77449,5.6086,5.75358,49910100.316767,0
+MO.US,D,20041028,000000,5.75358,5.86209,5.73822,5.83121,60505694.226598,0
+MO.US,D,20041029,000000,5.83121,5.84655,5.7484,5.80539,56277152.764155,0
+MO.US,D,20041101,000000,5.81557,5.86728,5.79502,5.81557,41825416.269472,0
+MO.US,D,20041102,000000,5.83121,5.90373,5.81557,5.81557,47572877.096462,0
+MO.US,D,20041103,000000,5.81557,6.06905,5.81557,5.98654,108594611.74801,0
+MO.US,D,20041104,000000,5.98654,6.56979,5.97109,6.49294,299262698.45539,0
+MO.US,D,20041105,000000,6.52499,6.55655,6.39009,6.47356,107508264.83124,0
+MO.US,D,20041108,000000,6.50791,6.58169,6.48296,6.51951,93641039.726495,0
+MO.US,D,20041109,000000,6.48296,6.56077,6.45715,6.45715,62969852.68331,0
+MO.US,D,20041110,000000,6.48296,6.58169,6.43643,6.46809,94743272.699262,0
+MO.US,D,20041111,000000,6.50253,6.55655,6.46809,6.53583,46146659.049207,0
+MO.US,D,20041112,000000,6.53583,6.56979,6.50791,6.55655,45628941.635406,0
+MO.US,D,20041115,000000,6.53036,6.56077,6.47356,6.50253,49108480.884596,0
+MO.US,D,20041116,000000,6.47356,6.55109,6.46271,6.51356,40728201.7562,0
+MO.US,D,20041117,000000,6.55655,6.88584,6.54542,6.87442,168563391.25957,0
+MO.US,D,20041118,000000,6.97967,7.13981,6.93266,7.03024,200102179.79416,0
+MO.US,D,20041119,000000,6.97967,7.02639,6.84708,6.95309,81682696.950996,0
+MO.US,D,20041122,000000,6.94282,6.96423,6.86856,6.91913,65502474.809227,0
+MO.US,D,20041123,000000,6.89735,6.92345,6.76773,6.85149,70400714.317857,0
+MO.US,D,20041124,000000,6.80237,6.92345,6.79804,6.86856,43614871.769822,0
+MO.US,D,20041126,000000,6.85149,6.96931,6.85149,6.96931,18661909.248898,0
+MO.US,D,20041129,000000,6.96931,6.99589,6.81887,6.93266,48703496.935848,0
+MO.US,D,20041130,000000,6.94282,6.95309,6.85149,6.88584,45727478.540383,0
+MO.US,D,20041201,000000,6.91405,6.93707,6.76773,6.90397,73583816.343625,0
+MO.US,D,20041202,000000,6.91913,6.96931,6.87442,6.94282,38342543.887683,0
+MO.US,D,20041203,000000,6.94282,7.04079,6.91913,6.97967,43050396.696662,0
+MO.US,D,20041206,000000,6.94811,7.01613,6.93707,6.93707,36190689.949791,0
+MO.US,D,20041207,000000,6.94282,7.00011,6.89159,6.91405,50271665.992287,0
+MO.US,D,20041208,000000,6.95309,6.95309,6.88584,6.94811,35497625.58099,0
+MO.US,D,20041209,000000,6.93266,7.04606,6.89159,7.04606,50045375.680456,0
+MO.US,D,20041210,000000,7.04606,7.11984,7.00011,7.08349,69216645.539787,0
+MO.US,D,20041213,000000,7.11467,7.18749,7.08876,7.16629,56231222.655541,0
+MO.US,D,20041214,000000,7.18298,7.27912,7.16014,7.27912,82237985.585531,0
+MO.US,D,20041215,000000,7.251,7.30656,7.09759,7.27912,92925425.121016,0
+MO.US,D,20041216,000000,7.251,7.30656,7.23316,7.29505,66601371.522629,0
+MO.US,D,20041217,000000,7.20774,7.27374,7.16629,7.18298,96157807.064081,0
+MO.US,D,20041220,000000,7.22721,7.27912,7.18298,7.21598,58631909.846156,0
+MO.US,D,20041221,000000,7.24448,7.32805,7.22721,7.31107,57945523.20736,0
+MO.US,D,20041222,000000,7.16629,7.31107,7.16629,7.30656,57098804.344087,0
+MO.US,D,20041223,000000,7.251,7.29505,7.2393,7.28449,31753381.61466,0
+MO.US,D,20041227,000000,7.28449,7.31721,7.23316,7.28449,27158258.101712,0
+MO.US,D,20041228,000000,7.28986,7.39464,7.27912,7.37449,39980022.924671,0
+MO.US,D,20041229,000000,7.38907,7.40941,7.33179,7.3791,25936624.356441,0
+MO.US,D,20041230,000000,7.3791,7.3791,7.32172,7.32172,18486556.040366,0
+MO.US,D,20041231,000000,7.31107,7.37449,7.30051,7.31721,24460298.841144,0
+MO.US,D,20050103,000000,7.3623,7.39838,7.23316,7.25849,56754773.572518,0
+MO.US,D,20050104,000000,7.30051,7.3623,7.26914,7.31107,56293001.298956,0
+MO.US,D,20050105,000000,7.33544,7.3623,7.27912,7.30051,51956746.915463,0
+MO.US,D,20050106,000000,7.30051,7.32172,7.251,7.251,36919662.099794,0
+MO.US,D,20050107,000000,7.26914,7.35079,7.23316,7.35079,80995461.916348,0
+MO.US,D,20050110,000000,7.38543,7.55429,7.38543,7.45192,109677639.08151,0
+MO.US,D,20050111,000000,7.45192,7.46113,7.35683,7.3791,69245045.955726,0
+MO.US,D,20050112,000000,7.35079,7.39464,7.31721,7.3791,42526004.679621,0
+MO.US,D,20050113,000000,7.39838,7.48061,7.3623,7.46113,43703390.516408,0
+MO.US,D,20050114,000000,7.50238,7.59152,7.39838,7.58509,61963639.568858,0
+MO.US,D,20050118,000000,7.56456,7.66175,7.50776,7.65542,71410245.973332,0
+MO.US,D,20050119,000000,7.62711,7.64832,7.59545,7.61051,39969160.539448,0
+MO.US,D,20050120,000000,7.62711,7.63862,7.50776,7.55995,48906402.164467,0
+MO.US,D,20050121,000000,7.54403,7.59152,7.47129,7.51399,49993599.561604,0
+MO.US,D,20050124,000000,7.57022,7.57578,7.38907,7.44655,62487204.035155,0
+MO.US,D,20050125,000000,7.46113,7.50776,7.44655,7.46113,42270482.232084,0
+MO.US,D,20050126,000000,7.43407,7.50238,7.34552,7.40308,72788876.725971,0
+MO.US,D,20050127,000000,7.40308,7.55429,7.39838,7.50238,57344305.506465,0
+MO.US,D,20050128,000000,7.52349,7.58048,7.46573,7.57022,46320347.775951,0
+MO.US,D,20050131,000000,7.60015,7.65225,7.58509,7.64419,60681884.366173,0
+MO.US,D,20050201,000000,7.63862,7.65542,7.59545,7.65225,43679170.586664,0
+MO.US,D,20050202,000000,7.65225,7.67134,7.62068,7.65225,42243767.14304,0
+MO.US,D,20050203,000000,7.60015,7.65225,7.59152,7.63297,33750753.507335,0
+MO.US,D,20050204,000000,7.64419,8.20049,7.63297,8.0252,173308829.88086,0
+MO.US,D,20050207,000000,7.99795,8.05714,7.89077,7.9683,78705831.201934,0
+MO.US,D,20050208,000000,7.99468,8.02011,7.94767,7.9518,59379253.831152,0
+MO.US,D,20050209,000000,7.94268,7.94268,7.79579,7.8168,91591065.206478,0
+MO.US,D,20050210,000000,7.8168,7.97654,7.8168,7.9518,61674738.893847,0
+MO.US,D,20050211,000000,7.9683,7.99468,7.90977,7.92714,42330609.943029,0
+MO.US,D,20050214,000000,7.90075,7.93596,7.89653,7.91629,32727848.673508,0
+MO.US,D,20050215,000000,7.90632,7.92714,7.86833,7.90977,54501053.766071,0
+MO.US,D,20050216,000000,7.86833,7.88655,7.8168,7.84539,50295053.160008,0
+MO.US,D,20050217,000000,7.8072,7.8072,7.74935,7.74935,57022819.760299,0
+MO.US,D,20050218,000000,7.74935,7.77756,7.70992,7.77334,58693705.165655,0
+MO.US,D,20050222,000000,7.77334,7.77334,7.54403,7.55995,69492210.557639,0
+MO.US,D,20050223,000000,7.57578,7.77334,7.51399,7.70512,78422760.903332,0
+MO.US,D,20050224,000000,7.7341,7.8168,7.71471,7.8072,48958176.198808,0
+MO.US,D,20050225,000000,7.77756,7.87513,7.75501,7.86833,50445358.888052,0
+MO.US,D,20050228,000000,7.88012,7.90075,7.84961,7.86256,52638119.263786,0
+MO.US,D,20050301,000000,7.89653,7.9824,7.86256,7.91629,65269488.006795,0
+MO.US,D,20050302,000000,7.90632,7.90977,7.86256,7.88655,44263680.934352,0
+MO.US,D,20050303,000000,7.90632,7.90977,7.83934,7.86256,47382496.650343,0
+MO.US,D,20050304,000000,7.92215,7.96503,7.88655,7.90977,45183877.757305,0
+MO.US,D,20050307,000000,7.90977,7.91629,7.85364,7.86256,39008883.787143,0
+MO.US,D,20050308,000000,7.85364,7.90977,7.83369,7.86833,45602221.335085,0
+MO.US,D,20050309,000000,7.86833,7.90977,7.78226,7.78226,59890287.261416,0
+MO.US,D,20050310,000000,7.81277,7.88655,7.81277,7.84539,44826490.483469,0
+MO.US,D,20050311,000000,7.77334,7.83369,7.77334,7.80058,52080328.174164,0
+MO.US,D,20050314,000000,7.80058,7.88655,7.79579,7.80058,39381310.80563,0
+MO.US,D,20050315,000000,7.82322,7.84961,7.80058,7.81277,36558934.397572,0
+MO.US,D,20050316,000000,7.80058,7.83934,7.68833,7.7268,39305319.96831,0
+MO.US,D,20050317,000000,7.71471,7.81277,7.71471,7.77334,32869813.232012,0
+MO.US,D,20050318,000000,7.77334,7.79579,7.63862,7.74935,98979342.372074,0
+MO.US,D,20050321,000000,7.73083,7.7341,7.57022,7.58048,70032466.74331,0
+MO.US,D,20050322,000000,7.64419,7.75501,7.59545,7.61051,58926676.334257,0
+MO.US,D,20050323,000000,7.60418,7.69965,7.60418,7.65225,46378797.455787,0
+MO.US,D,20050324,000000,7.65225,7.68833,7.60418,7.63297,35400754.200056,0
+MO.US,D,20050328,000000,7.66645,7.77756,7.66175,7.7268,40127820.986349,0
+MO.US,D,20050329,000000,7.70512,7.77334,7.68833,7.70992,44219428.856846,0
+MO.US,D,20050330,000000,7.76786,7.83369,7.73821,7.82879,55691796.105125,0
+MO.US,D,20050331,000000,7.82879,7.88655,7.79579,7.82879,38934570.980931,0
+MO.US,D,20050401,000000,7.90632,7.90632,7.79579,7.8072,48018778.947862,0
+MO.US,D,20050404,000000,7.8168,7.8168,7.70512,7.72143,52265700.583343,0
+MO.US,D,20050405,000000,7.76221,7.81277,7.75501,7.78226,41361147.794354,0
+MO.US,D,20050406,000000,7.82879,7.89077,7.8072,7.84961,48731884.844722,0
+MO.US,D,20050407,000000,7.85758,7.88012,7.84539,7.86256,49100134.503781,0
+MO.US,D,20050408,000000,7.88655,7.90075,7.84961,7.84961,42531845.478583,0
+MO.US,D,20050411,000000,7.90075,7.92714,7.84961,7.84961,45648149.359188,0
+MO.US,D,20050412,000000,7.86833,7.87513,7.79579,7.8072,52390950.492853,0
+MO.US,D,20050413,000000,7.83369,7.91629,7.82322,7.89077,54585392.026463,0
+MO.US,D,20050414,000000,7.88655,7.94767,7.84539,7.84539,52046925.974816,0
+MO.US,D,20050415,000000,7.86256,7.86256,7.76786,7.78226,66540408.965151,0
+MO.US,D,20050418,000000,7.77334,7.77756,7.57022,7.63297,69255063.071862,0
+MO.US,D,20050419,000000,7.62711,7.74935,7.51399,7.67874,52829337.683205,0
+MO.US,D,20050420,000000,7.66175,7.92714,7.50776,7.51399,118771879.79841,0
+MO.US,D,20050421,000000,7.68833,7.82879,7.64832,7.82322,89839183.011372,0
+MO.US,D,20050422,000000,7.80058,7.85364,7.68833,7.76221,61656353.509533,0
+MO.US,D,20050425,000000,7.76786,7.83369,7.76221,7.82322,42722229.051468,0
+MO.US,D,20050426,000000,7.82322,7.83369,7.66175,7.66175,59588011.323543,0
+MO.US,D,20050427,000000,7.66645,7.77756,7.64419,7.76786,50579788.982655,0
+MO.US,D,20050428,000000,7.77756,7.90632,7.69965,7.72143,90878786.860361,0
+MO.US,D,20050429,000000,7.79579,7.80058,7.72143,7.78226,41629187.728603,0
+MO.US,D,20050502,000000,7.86256,7.86256,7.79186,7.83369,41488075.734973,0
+MO.US,D,20050503,000000,7.83934,7.95918,7.81277,7.90075,60124924.996318,0
+MO.US,D,20050504,000000,7.92714,7.99795,7.90632,7.99468,52561300.875721,0
+MO.US,D,20050505,000000,7.99468,8.0252,7.9304,8.00447,41128178.710263,0
+MO.US,D,20050506,000000,8.0252,8.0725,7.92215,7.94268,63956841.397893,0
+MO.US,D,20050509,000000,7.95918,7.97654,7.90632,7.91629,32904050.277893,0
+MO.US,D,20050510,000000,7.90977,7.92215,7.84539,7.87513,35900101.863373,0
+MO.US,D,20050511,000000,7.87513,7.89077,7.78226,7.82879,46514904.539244,0
+MO.US,D,20050512,000000,7.79579,7.92215,7.79186,7.80058,48613313.707474,0
+MO.US,D,20050513,000000,7.83934,7.86833,7.72143,7.77756,59925357.069318,0
+MO.US,D,20050516,000000,7.8168,7.92714,7.80058,7.91629,55829569.75488,0
+MO.US,D,20050517,000000,7.87513,7.9683,7.85758,7.94268,43261649.348352,0
+MO.US,D,20050518,000000,7.9518,8.0252,7.90632,7.99468,58940872.894333,0
+MO.US,D,20050519,000000,8.00447,8.0725,7.97654,8.0725,47640511.130413,0
+MO.US,D,20050520,000000,8.07671,8.13812,8.0344,8.11951,52523719.232434,0
+MO.US,D,20050523,000000,8.09686,8.16432,8.09082,8.13812,38345887.442835,0
+MO.US,D,20050524,000000,8.13812,8.15923,8.08084,8.14225,44031549.823559,0
+MO.US,D,20050525,000000,8.13812,8.14225,8.09082,8.1245,46975833.628231,0
+MO.US,D,20050526,000000,8.14225,8.14656,8.08084,8.10857,32165045.377924,0
+MO.US,D,20050527,000000,8.11951,8.12891,8.08497,8.08497,22993173.313791,0
+MO.US,D,20050531,000000,8.08084,8.12891,8.0344,8.04208,38317491.195917,0
+MO.US,D,20050601,000000,8.05129,8.08084,7.89653,8.02855,56138528.634037,0
+MO.US,D,20050602,000000,8.02855,8.11452,7.99468,8.09686,34726897.555037,0
+MO.US,D,20050603,000000,8.1245,8.12891,8.01032,8.05129,33921099.721182,0
+MO.US,D,20050606,000000,8.05714,8.0725,8.01502,8.0463,24961314.113016,0
+MO.US,D,20050607,000000,8.05129,8.15923,8.0463,8.11951,56438304.201334,0
+MO.US,D,20050608,000000,8.22706,8.26756,8.14225,8.23215,75002512.434043,0
+MO.US,D,20050609,000000,8.25469,8.34546,8.23733,8.29336,92743390.013457,0
+MO.US,D,20050610,000000,8.3398,8.3398,8.23215,8.2831,66004317.631845,0
+MO.US,D,20050613,000000,8.22706,8.23733,8.13313,8.18235,60559978.011815,0
+MO.US,D,20050614,000000,8.02855,8.10857,7.99468,8.02011,83942260.68317,0
+MO.US,D,20050615,000000,8.0252,8.0344,7.91629,7.96503,55584920.11512,0
+MO.US,D,20050616,000000,7.94268,8.01502,7.89077,7.97654,45758375.157878,0
+MO.US,D,20050617,000000,8.07671,8.07671,7.97654,8.02855,70175250.514516,0
+MO.US,D,20050620,000000,7.99468,8.0344,7.94767,8.00447,33764112.094112,0
+MO.US,D,20050621,000000,8.02011,8.04208,7.9518,8.01502,39855600.565905,0
+MO.US,D,20050622,000000,8.05714,8.08497,8.01032,8.05714,44317127.788525,0
+MO.US,D,20050623,000000,8.06654,8.06654,7.91629,7.92714,43071275.155764,0
+MO.US,D,20050624,000000,7.94268,7.9683,7.80058,7.80058,75643806.937524,0
+MO.US,D,20050627,000000,7.80058,7.84961,7.77334,7.78226,47624652.173059,0
+MO.US,D,20050628,000000,7.8168,7.82879,7.77756,7.8072,64222375.750289,0
+MO.US,D,20050629,000000,7.8168,7.82322,7.74935,7.79579,50496288.695563,0
+MO.US,D,20050630,000000,7.84539,7.85364,7.7341,7.74378,51384745.716445,0
+MO.US,D,20050701,000000,7.80058,7.82879,7.75501,7.78811,37856557.937908,0
+MO.US,D,20050705,000000,7.78226,7.80058,7.7341,7.79186,49836626.526109,0
+MO.US,D,20050706,000000,7.77756,7.81277,7.7268,7.73821,42579444.238006,0
+MO.US,D,20050707,000000,7.73821,7.73821,7.61512,7.68833,62941458.520902,0
+MO.US,D,20050708,000000,7.67874,7.78226,7.67874,7.76786,53139965.21317,0
+MO.US,D,20050711,000000,7.82322,7.91629,7.80058,7.88655,51955903.730888,0
+MO.US,D,20050712,000000,7.90632,7.90632,7.79186,7.79186,60721972.63357,0
+MO.US,D,20050713,000000,7.84539,7.91629,7.82322,7.88655,53955780.163161,0
+MO.US,D,20050714,000000,7.94767,8.0252,7.90632,7.97654,54284781.612632,0
+MO.US,D,20050715,000000,7.97654,7.99468,7.94268,7.9824,28999480.340617,0
+MO.US,D,20050718,000000,7.98969,8.0252,7.88012,7.89653,43986452.476967,0
+MO.US,D,20050719,000000,7.90977,7.94767,7.81277,7.81277,54186247.834421,0
+MO.US,D,20050720,000000,7.74935,7.94268,7.74935,7.93596,55207479.848416,0
+MO.US,D,20050721,000000,7.93596,7.9518,7.85758,7.88012,35288875.384387,0
+MO.US,D,20050722,000000,7.88012,7.9683,7.86833,7.9683,35251284.360801,0
+MO.US,D,20050725,000000,7.9518,7.96503,7.90977,7.9304,25699468.532622,0
+MO.US,D,20050726,000000,7.97156,8.0252,7.9304,7.9518,37718774.907855,0
+MO.US,D,20050727,000000,8.0252,8.0252,7.9304,7.9683,34058875.455448,0
+MO.US,D,20050728,000000,7.97654,8.04208,7.9683,8.0344,43533041.175795,0
+MO.US,D,20050729,000000,8.04208,8.17621,8.02011,8.02011,46991703.008138,0
+MO.US,D,20050801,000000,8.04208,8.0725,7.94767,7.9518,45026898.468277,0
+MO.US,D,20050802,000000,7.9518,8.0463,7.9518,8.02011,30689566.173968,0
+MO.US,D,20050803,000000,7.97654,8.08497,7.9518,8.08084,41614165.702293,0
+MO.US,D,20050804,000000,8.06146,8.13313,8.04208,8.08497,36319285.498964,0
+MO.US,D,20050805,000000,8.0252,8.08497,7.9304,7.94268,37136774.311042,0
+MO.US,D,20050808,000000,7.9518,7.99468,7.92215,7.92215,33714019.217644,0
+MO.US,D,20050809,000000,7.96503,7.98969,7.90977,7.9518,36278367.596312,0
+MO.US,D,20050810,000000,7.9683,8.0725,7.9683,8.01502,39365445.594743,0
+MO.US,D,20050811,000000,8.01502,8.08084,7.98969,8.07671,30364745.210692,0
+MO.US,D,20050812,000000,8.04208,8.06654,7.9683,8.00447,23878290.948543,0
+MO.US,D,20050815,000000,7.9824,8.04208,7.97156,8.0252,19842629.26054,0
+MO.US,D,20050816,000000,8.0463,8.09082,8.02011,8.06654,68936917.754081,0
+MO.US,D,20050817,000000,8.0725,8.14225,8.0344,8.12891,48742742.018668,0
+MO.US,D,20050818,000000,8.12891,8.52027,8.08084,8.4298,234923442.10602,0
+MO.US,D,20050819,000000,8.4298,8.4298,8.32953,8.38144,98748035.68526,0
+MO.US,D,20050822,000000,8.38144,8.3965,8.32608,8.34546,60982495.822259,0
+MO.US,D,20050823,000000,8.35074,8.38672,8.3398,8.34546,44545083.624399,0
+MO.US,D,20050824,000000,8.35698,8.40706,8.32953,8.33471,67952422.114287,0
+MO.US,D,20050825,000000,8.32089,8.41924,8.27177,8.37358,62386996.394857,0
+MO.US,D,20050826,000000,8.34546,8.39123,8.30535,8.32089,51358029.585145,0
+MO.US,D,20050829,000000,8.27177,8.3657,8.26756,8.32953,31938759.235115,0
+MO.US,D,20050830,000000,8.3398,8.37885,8.27878,8.37358,62178253.494041,0
+MO.US,D,20050831,000000,8.37885,8.48074,8.32953,8.46481,69548155.697877,0
+MO.US,D,20050901,000000,8.4701,8.49005,8.38144,8.38672,57032844.172222,0
+MO.US,D,20050902,000000,8.4298,8.44649,8.36129,8.39123,39901531.716774,0
+MO.US,D,20050906,000000,8.41387,8.49005,8.3965,8.46481,47132820.213045,0
+MO.US,D,20050907,000000,8.4701,8.5339,8.40706,8.51144,58869895.30523,0
+MO.US,D,20050908,000000,8.59808,8.71294,8.5668,8.68664,92739217.865304,0
+MO.US,D,20050909,000000,8.72387,8.78566,8.68664,8.70199,169458544.77106,0
+MO.US,D,20050912,000000,8.70747,8.76292,8.6402,8.69748,73557927.763071,0
+MO.US,D,20050913,000000,8.65566,8.65566,8.48074,8.50703,91924237.761846,0
+MO.US,D,20050914,000000,8.51499,8.68204,8.51144,8.57851,108421766.20584,0
+MO.US,D,20050915,000000,8.71294,8.74027,8.61957,8.65211,93941654.309348,0
+MO.US,D,20050916,000000,8.70199,8.75937,8.68204,8.75937,97761880.774955,0
+MO.US,D,20050919,000000,8.74478,8.82701,8.7184,8.74027,68457609.534312,0
+MO.US,D,20050920,000000,8.78566,8.8011,8.65211,8.72387,62112275.603835,0
+MO.US,D,20050921,000000,8.67292,8.7184,8.5668,8.57851,51812279.901872,0
+MO.US,D,20050922,000000,8.56239,8.63023,8.48074,8.60796,39016402.617213,0
+MO.US,D,20050923,000000,8.6142,8.67839,8.55347,8.60796,43852856.186641,0
+MO.US,D,20050926,000000,8.63569,8.71294,8.61957,8.68664,60943252.823949,0
+MO.US,D,20050927,000000,8.68204,8.8345,8.68204,8.8011,58418143.27457,0
+MO.US,D,20050928,000000,8.82701,8.86779,8.73576,8.8011,65813096.085661,0
+MO.US,D,20050929,000000,8.8011,8.85858,8.69029,8.82059,56636202.435268,0
+MO.US,D,20050930,000000,8.72387,8.83727,8.7184,8.82701,66378414.343397,0
+MO.US,D,20051003,000000,8.82701,8.93341,8.82701,8.877,63667923.00454,0
+MO.US,D,20051004,000000,8.92142,8.92142,8.86779,8.877,65422305.570223,0
+MO.US,D,20051005,000000,8.86319,8.91308,8.86319,8.87239,72424804.426342,0
+MO.US,D,20051006,000000,8.87239,8.88899,8.63569,8.71294,83038767.044403,0
+MO.US,D,20051007,000000,8.71294,8.72387,8.5481,8.67839,82851721.815393,0
+MO.US,D,20051010,000000,8.70199,8.70747,8.47365,8.56239,74028046.417449,0
+MO.US,D,20051011,000000,8.6142,8.71294,8.60432,8.63023,66657306.240315,0
+MO.US,D,20051012,000000,8.7184,8.72934,8.48074,8.49005,70035808.213951,0
+MO.US,D,20051013,000000,8.44199,8.44649,8.21507,8.33471,86463193.915377,0
+MO.US,D,20051014,000000,8.3657,8.48074,8.32089,8.45954,60024724.651807,0
+MO.US,D,20051017,000000,8.38672,9.05786,8.36129,8.97678,216677360.4305,0
+MO.US,D,20051018,000000,8.86319,8.91308,8.68204,8.68204,100431448.99988,0
+MO.US,D,20051019,000000,8.74478,8.84284,8.67839,8.84284,81689375.723257,0
+MO.US,D,20051020,000000,8.84284,8.88899,8.69748,8.70747,63618655.594307,0
+MO.US,D,20051021,000000,8.7539,8.8011,8.60432,8.74027,60774582.556699,0
+MO.US,D,20051024,000000,8.79554,8.87239,8.76934,8.86779,53066491.422512,0
+MO.US,D,20051025,000000,8.82701,8.91308,8.7539,8.91308,65171799.497669,0
+MO.US,D,20051026,000000,8.91308,8.99463,8.877,8.94455,64457022.865488,0
+MO.US,D,20051027,000000,8.88899,8.93341,8.79027,8.79027,58156775.85905,0
+MO.US,D,20051028,000000,8.81415,8.99463,8.81032,8.99463,57523835.032172,0
+MO.US,D,20051031,000000,9.02677,9.05124,8.97678,8.98897,71776823.854813,0
+MO.US,D,20051101,000000,9.00595,9.00595,8.88352,8.88899,66600531.46482,0
+MO.US,D,20051102,000000,8.915,8.96258,8.87239,8.93898,50109671.370532,0
+MO.US,D,20051103,000000,8.96729,8.97678,8.87239,8.8984,47840918.072966,0
+MO.US,D,20051104,000000,8.88899,8.92142,8.81032,8.86319,42738933.277907,0
+MO.US,D,20051107,000000,8.8984,8.97678,8.86319,8.88352,49930131.422272,0
+MO.US,D,20051108,000000,8.83727,8.94455,8.83727,8.92613,64237417.57945,0
+MO.US,D,20051109,000000,8.93341,8.98897,8.78566,8.83727,74497334.394316,0
+MO.US,D,20051110,000000,8.93341,8.94455,8.84284,8.92613,43736786.462223,0
+MO.US,D,20051111,000000,8.94455,8.96258,8.89551,8.96258,26923620.366811,0
+MO.US,D,20051114,000000,8.93898,8.96258,8.91308,8.93341,27213370.479929,0
+MO.US,D,20051115,000000,8.91308,8.93341,8.87239,8.91308,34948178.787671,0
+MO.US,D,20051116,000000,8.877,8.88352,8.76934,8.84841,52438548.210021,0
+MO.US,D,20051117,000000,8.71294,8.74929,8.58561,8.59808,130184106.82868,0
+MO.US,D,20051118,000000,8.65211,8.65211,8.40706,8.5339,117009970.0646,0
+MO.US,D,20051121,000000,8.5266,8.6402,8.5266,8.57122,78139693.731495,0
+MO.US,D,20051122,000000,8.57851,8.78201,8.51499,8.7539,73367541.06342,0
+MO.US,D,20051123,000000,8.93898,8.93898,8.76292,8.79027,51580152.960101,0
+MO.US,D,20051125,000000,8.84841,8.86779,8.76292,8.8011,37301271.387884,0
+MO.US,D,20051128,000000,8.79554,8.82059,8.69029,8.72934,54391665.940681,0
+MO.US,D,20051129,000000,8.79027,8.8011,8.69029,8.74027,49977741.646505,0
+MO.US,D,20051130,000000,8.77654,8.8011,8.7184,8.7184,55473023.58111,0
+MO.US,D,20051201,000000,8.75937,8.79554,8.74478,8.74478,67317809.509833,0
+MO.US,D,20051202,000000,8.74478,8.80667,8.7184,8.78201,35015810.737112,0
+MO.US,D,20051205,000000,8.8011,8.8011,8.69748,8.71294,35844993.654179,0
+MO.US,D,20051206,000000,8.72934,8.7539,8.66112,8.67292,58032366.007348,0
+MO.US,D,20051207,000000,8.64567,8.66659,8.59098,8.61957,66877749.499651,0
+MO.US,D,20051208,000000,8.61957,8.7184,8.59098,8.60796,43599842.447724,0
+MO.US,D,20051209,000000,8.60796,8.67839,8.55798,8.64567,37171843.076688,0
+MO.US,D,20051212,000000,8.65211,8.73576,8.62581,8.68204,37483306.495442,0
+MO.US,D,20051213,000000,8.8984,8.915,8.74478,8.86319,151049641.96529,0
+MO.US,D,20051214,000000,8.93341,8.94455,8.8345,8.8345,139330939.75036,0
+MO.US,D,20051215,000000,8.877,9.4238,8.8345,9.17434,354793348.33461,0
+MO.US,D,20051216,000000,9.22134,9.29235,9.17434,9.25973,165972317.36931,0
+MO.US,D,20051219,000000,9.16953,9.27988,9.16378,9.17434,103035876.26565,0
+MO.US,D,20051220,000000,9.21559,9.23574,9.0616,9.10784,107706978.10885,0
+MO.US,D,20051221,000000,9.15323,9.17817,9.07762,9.13595,97756859.188695,0
+MO.US,D,20051222,000000,9.17434,9.21559,9.13595,9.20504,81675178.120926,0
+MO.US,D,20051223,000000,9.12732,9.13595,9.0616,9.10784,68573684.470007,0
+MO.US,D,20051227,000000,9.08895,9.14651,8.98897,8.99751,50014479.062962,0
+MO.US,D,20051228,000000,9.00221,9.04087,8.99463,8.99751,41246751.932023,0
+MO.US,D,20051229,000000,9.02197,9.10122,8.98331,8.99463,49566073.714219,0
+MO.US,D,20051230,000000,8.99463,9.02677,8.94455,8.94455,39123282.77624,0
+MO.US,D,20060103,000000,8.99751,9.03243,8.8984,8.97678,73577967.20662,0
+MO.US,D,20060104,000000,9.01257,9.07484,8.99463,9.04653,53707789.052759,0
+MO.US,D,20060105,000000,9.07762,9.12252,9.01257,9.02197,56672113.343235,0
+MO.US,D,20060106,000000,9.11351,9.11351,9.02197,9.0946,47007563.007747,0
+MO.US,D,20060109,000000,9.10122,9.15323,9.08242,9.12252,61647170.197675,0
+MO.US,D,20060110,000000,9.13595,9.14651,9.0616,9.11351,48462177.30192,0
+MO.US,D,20060111,000000,9.13595,9.19449,9.08895,9.1561,47720680.369417,0
+MO.US,D,20060112,000000,9.17817,9.26836,9.11965,9.14267,61997054.27527,0
+MO.US,D,20060113,000000,9.19928,9.22615,9.12252,9.15323,38900341.230838,0
+MO.US,D,20060117,000000,9.11351,9.12924,9.05786,9.07484,36080474.573655,0
+MO.US,D,20060118,000000,9.07762,9.12924,9.04653,9.08242,43046221.421743,0
+MO.US,D,20060119,000000,9.0946,9.11965,9.01257,9.05124,62867974.30769,0
+MO.US,D,20060120,000000,9.05124,9.05124,8.96258,8.96258,98944261.099363,0
+MO.US,D,20060123,000000,8.96258,9.00221,8.915,8.93072,52238144.394234,0
+MO.US,D,20060124,000000,8.94925,8.95482,8.84841,8.88899,43980614.804772,0
+MO.US,D,20060125,000000,8.8984,8.93898,8.8345,8.84284,71116320.585295,0
+MO.US,D,20060126,000000,8.92142,8.93898,8.81032,8.8345,46588385.625689,0
+MO.US,D,20060127,000000,8.84284,8.99463,8.76292,8.94925,46843069.057671,0
+MO.US,D,20060130,000000,8.93898,8.99751,8.84284,8.8557,58887427.082415,0
+MO.US,D,20060131,000000,8.68204,8.8011,8.66112,8.66112,106834402.97494,0
+MO.US,D,20060201,000000,8.68664,8.8011,8.68664,8.8011,74496490.167485,0
+MO.US,D,20060202,000000,8.76934,8.79554,8.60796,8.62581,80311591.281958,0
+MO.US,D,20060203,000000,8.57122,8.68204,8.44649,8.59098,66868569.314558,0
+MO.US,D,20060206,000000,8.55347,8.61957,8.49725,8.5481,48787001.391961,0
+MO.US,D,20060207,000000,8.5481,8.59636,8.50703,8.51144,48637531.552707,0
+MO.US,D,20060208,000000,8.48074,8.6142,8.48074,8.54186,70215328.359359,0
+MO.US,D,20060209,000000,8.58561,8.67839,8.56239,8.59808,63878346.020975,0
+MO.US,D,20060210,000000,8.6142,8.68664,8.5339,8.60432,40235534.949653,0
+MO.US,D,20060213,000000,8.57122,8.60432,8.51144,8.5339,35348992.672779,0
+MO.US,D,20060214,000000,8.59098,8.70199,8.51144,8.69029,55839594.166804,0
+MO.US,D,20060215,000000,8.70747,8.79554,8.67292,8.79027,63252088.135379,0
+MO.US,D,20060216,000000,8.76934,8.82059,8.7184,8.76292,63910085.823044,0
+MO.US,D,20060217,000000,8.78201,8.83727,8.71294,8.72934,51249481.817564,0
+MO.US,D,20060221,000000,8.70199,8.73576,8.6402,8.64567,49629537.684528,0
+MO.US,D,20060222,000000,8.70199,8.8011,8.68204,8.78566,48250078.338888,0
+MO.US,D,20060223,000000,8.79027,8.83727,8.73576,8.78566,42199508.812003,0
+MO.US,D,20060224,000000,8.8345,8.8345,8.67839,8.67839,54800823.079836,0
+MO.US,D,20060227,000000,8.7184,8.73576,8.68204,8.70747,47050990.661274,0
+MO.US,D,20060228,000000,8.65566,8.66112,8.59636,8.60796,76845407.492779,0
+MO.US,D,20060301,000000,8.64567,8.68204,8.60796,8.63023,54425068.140029,0
+MO.US,D,20060302,000000,8.60796,8.61957,8.53649,8.57122,56733072.773947,0
+MO.US,D,20060303,000000,8.53649,8.67292,8.5339,8.63569,43582307.543774,0
+MO.US,D,20060306,000000,8.63569,8.66659,8.55347,8.56239,48969028.161478,0
+MO.US,D,20060307,000000,8.56239,8.65211,8.55798,8.59808,51398949.572308,0
+MO.US,D,20060308,000000,8.59808,8.7184,8.56239,8.70199,52491153.964129,0
+MO.US,D,20060309,000000,8.70747,8.82701,8.65566,8.72387,101233902.23633,0
+MO.US,D,20060310,000000,8.74929,8.84841,8.7184,8.84841,63292170.149243,0
+MO.US,D,20060313,000000,8.8011,8.80667,8.7539,8.8011,46827204.889041,0
+MO.US,D,20060314,000000,8.79554,8.92613,8.79027,8.915,59536235.20469,0
+MO.US,D,20060315,000000,8.915,8.915,8.81415,8.84841,43008640.820711,0
+MO.US,D,20060316,000000,8.88352,8.8984,8.81032,8.84841,61270579.369078,0
+MO.US,D,20060317,000000,8.84284,8.86319,8.8011,8.80667,80225571.863693,0
+MO.US,D,20060320,000000,8.8011,8.82701,8.7184,8.81032,64630702.211933,0
+MO.US,D,20060321,000000,8.78566,8.84841,8.65211,8.67839,61279762.680937,0
+MO.US,D,20060322,000000,8.69748,8.81032,8.67839,8.77654,51170988.525157,0
+MO.US,D,20060323,000000,8.81415,8.81415,8.70199,8.71294,44532560.926411,0
+MO.US,D,20060324,000000,8.65211,8.8011,8.65211,8.73576,34306880.115169,0
+MO.US,D,20060327,000000,8.72934,8.76934,8.61957,8.63023,48624168.796908,0
+MO.US,D,20060328,000000,8.61957,8.71294,8.6142,8.62581,80623886.420479,0
+MO.US,D,20060329,000000,8.62581,8.73576,8.60796,8.7184,44101690.481619,0
+MO.US,D,20060330,000000,8.67292,8.73576,8.55798,8.59098,76902186.437295,0
+MO.US,D,20060331,000000,8.59098,8.60796,8.47365,8.4864,77070867.127099,0
+MO.US,D,20060403,000000,8.50166,8.60432,8.50166,8.54186,71091272.06255,0
+MO.US,D,20060404,000000,8.53649,8.59098,8.4864,8.51144,84391502.962956,0
+MO.US,D,20060405,000000,8.50166,8.5481,8.47365,8.5266,53330353.997332,0
+MO.US,D,20060406,000000,8.51499,8.5339,8.4298,8.44035,57046205.885765,0
+MO.US,D,20060407,000000,8.44649,8.4864,8.32608,8.35074,62603276.886338,0
+MO.US,D,20060410,000000,8.3965,8.42539,8.36129,8.38672,39022250.711963,0
+MO.US,D,20060411,000000,8.39123,8.42539,8.22706,8.29758,61977006.493679,0
+MO.US,D,20060412,000000,8.33471,8.37885,8.27177,8.33471,49014959.312347,0
+MO.US,D,20060413,000000,8.33471,8.37358,8.22025,8.26409,69656703.465458,0
+MO.US,D,20060417,000000,8.26409,8.29336,8.18658,8.22706,44201894.995151,0
+MO.US,D,20060418,000000,8.22706,8.32608,8.19348,8.31572,77403204.835934,0
+MO.US,D,20060419,000000,8.28731,8.32608,8.22706,8.25978,59270702.936805,0
+MO.US,D,20060420,000000,8.32608,8.42539,8.2831,8.38672,66941204.089662,0
+MO.US,D,20060421,000000,8.44035,8.47365,8.38144,8.44649,83412856.460168,0
+MO.US,D,20060424,000000,8.4298,8.5481,8.39123,8.54186,55139017.221465,0
+MO.US,D,20060425,000000,8.5266,8.61957,8.52027,8.57851,53984174.325568,0
+MO.US,D,20060426,000000,8.6142,8.67839,8.5266,8.5481,43721755.055615,0
+MO.US,D,20060427,000000,8.46481,8.68204,8.44199,8.6142,88393762.451612,0
+MO.US,D,20060428,000000,8.63569,8.76934,8.6142,8.75937,85448638.589131,0
+MO.US,D,20060501,000000,8.7539,8.78201,8.65211,8.67292,54929425.924797,0
+MO.US,D,20060502,000000,8.65566,8.74929,8.63569,8.72934,41259277.756779,0
+MO.US,D,20060503,000000,8.72934,8.75937,8.67292,8.75937,36143092.232623,0
+MO.US,D,20060504,000000,8.8011,8.8345,8.72934,8.82059,59014342.51597,0
+MO.US,D,20060505,000000,8.84841,8.91308,8.8011,8.83727,58521691.343253,0
+MO.US,D,20060508,000000,8.84841,8.86319,8.77654,8.81415,32468166.584884,0
+MO.US,D,20060509,000000,8.81415,8.86319,8.78201,8.84284,35345649.117626,0
+MO.US,D,20060510,000000,8.8345,8.84284,8.68204,8.70199,55086406.256079,0
+MO.US,D,20060511,000000,8.70747,8.72387,8.51499,8.54186,71965545.03042,0
+MO.US,D,20060512,000000,8.59636,8.60432,8.38672,8.4298,78691641.937646,0
+MO.US,D,20060515,000000,8.4298,8.59636,8.41924,8.5481,65847328.962519,0
+MO.US,D,20060516,000000,8.57122,8.64567,8.5266,8.59636,45151314.57351,0
+MO.US,D,20060517,000000,8.59098,8.6402,8.44035,8.50703,67668523.222685,0
+MO.US,D,20060518,000000,8.51144,8.60432,8.44035,8.44035,59076976.851023,0
+MO.US,D,20060519,000000,8.45426,8.56239,8.39123,8.50166,72553402.060026,0
+MO.US,D,20060522,000000,8.49005,8.53649,8.44199,8.4864,64650746.866759,0
+MO.US,D,20060523,000000,8.5266,8.55798,8.49005,8.49005,43698368.930149,0
+MO.US,D,20060524,000000,8.50166,8.70199,8.49725,8.59808,76232518.616514,0
+MO.US,D,20060525,000000,8.60796,8.65211,8.5339,8.63569,60529075.140789,0
+MO.US,D,20060526,000000,8.6402,8.68204,8.59808,8.67839,66158804.888338,0
+MO.US,D,20060530,000000,8.67292,8.7539,8.5481,8.5481,70510935.947525,0
+MO.US,D,20060531,000000,8.60432,8.67839,8.5266,8.66659,100168410.84904,0
+MO.US,D,20060601,000000,8.68664,8.74027,8.6402,8.67292,57465383.267825,0
+MO.US,D,20060602,000000,8.64567,8.73576,8.61957,8.72387,76710966.975622,0
+MO.US,D,20060605,000000,8.69748,8.70747,8.57122,8.57851,37150965.659841,0
+MO.US,D,20060606,000000,8.65211,8.67839,8.5266,8.62581,94299871.218439,0
+MO.US,D,20060607,000000,8.65211,8.65211,8.49005,8.49725,84625315.231623,0
+MO.US,D,20060608,000000,8.53649,8.57851,8.3965,8.53649,118967259.94342,0
+MO.US,D,20060609,000000,8.53649,8.55798,8.45426,8.51144,64892067.542942,0
+MO.US,D,20060612,000000,8.55347,8.61957,8.51144,8.51144,65542543.273771,0
+MO.US,D,20060613,000000,8.44035,8.4701,8.32953,8.32953,79621860.045755,0
+MO.US,D,20060614,000000,8.33471,8.39996,8.30535,8.37885,57598983.727171,0
+MO.US,D,20060615,000000,8.39996,8.46481,8.37885,8.45426,65996806.097562,0
+MO.US,D,20060616,000000,8.45426,8.55798,8.3965,8.49005,87880228.650772,0
+MO.US,D,20060619,000000,8.5339,8.57851,8.50166,8.54186,72540860.601441,0
+MO.US,D,20060620,000000,8.60432,8.67839,8.57122,8.60796,56986909.894587,0
+MO.US,D,20060621,000000,8.60796,8.67292,8.58561,8.62581,49425793.440355,0
+MO.US,D,20060622,000000,8.59098,8.68204,8.59098,8.65211,41974055.431215,0
+MO.US,D,20060623,000000,8.59808,8.6402,8.5266,8.5339,44980968.359663,0
+MO.US,D,20060626,000000,8.59098,8.64567,8.5668,8.6402,39407188.96363,0
+MO.US,D,20060627,000000,8.6402,8.74478,8.58561,8.68204,59327477.7123,0
+MO.US,D,20060628,000000,8.69029,8.74929,8.67839,8.74929,45951264.312616,0
+MO.US,D,20060629,000000,8.8011,8.86319,8.7184,8.84841,83049623.176093,0
+MO.US,D,20060630,000000,8.84841,8.88352,8.76292,8.79554,57057063.059711,0
+MO.US,D,20060703,000000,8.79554,8.87239,8.77654,8.86779,26304031.873178,0
+MO.US,D,20060705,000000,8.8345,8.85858,8.74929,8.78201,46497367.550782,0
+MO.US,D,20060706,000000,8.8011,9.47368,8.69748,9.31345,431890125.92962,0
+MO.US,D,20060707,000000,9.2866,9.31922,9.19449,9.31922,150336528.77265,0
+MO.US,D,20060710,000000,9.33841,9.38925,9.25973,9.25973,101040173.02378,0
+MO.US,D,20060711,000000,9.31345,9.36527,9.23574,9.3336,67352876.19097,0
+MO.US,D,20060712,000000,9.33841,9.42667,9.23094,9.25589,82298100.789412,0
+MO.US,D,20060713,000000,9.21559,9.25013,9.16953,9.18872,54661372.441229,0
+MO.US,D,20060714,000000,9.21559,9.29715,9.16953,9.26836,62407041.049682,0
+MO.US,D,20060717,000000,9.24342,9.31345,9.1561,9.21559,54602094.168391,0
+MO.US,D,20060718,000000,9.18201,9.29235,9.13595,9.2866,58227748.236876,0
+MO.US,D,20060719,000000,9.28467,9.3336,9.22134,9.27988,86039837.089378,0
+MO.US,D,20060720,000000,9.33841,9.51015,9.32401,9.47368,88779539.718834,0
+MO.US,D,20060721,000000,9.48808,9.5514,9.43147,9.54181,89289742.471586,0
+MO.US,D,20060724,000000,9.54181,9.55428,9.44395,9.5207,93241069.025965,0
+MO.US,D,20060725,000000,9.54181,9.62816,9.44395,9.5869,79024818.662035,0
+MO.US,D,20060726,000000,9.57251,9.69724,9.5466,9.55428,78355120.615849,0
+MO.US,D,20060727,000000,9.60417,9.65022,9.54181,9.56579,60590036.656011,0
+MO.US,D,20060728,000000,9.61377,9.67037,9.59266,9.66654,60221792.20823,0
+MO.US,D,20060731,000000,9.66654,9.66654,9.56004,9.5773,48019619.005671,0
+MO.US,D,20060801,000000,9.5773,9.61856,9.5466,9.56004,50549727.211693,0
+MO.US,D,20060802,000000,9.55428,9.61377,9.5514,9.58306,52361723.568423,0
+MO.US,D,20060803,000000,9.48808,9.65598,9.48232,9.60417,39855600.565905,0
+MO.US,D,20060804,000000,9.67037,9.67037,9.5466,9.56579,32279451.662809,0
+MO.US,D,20060807,000000,9.51398,9.5869,9.45738,9.47368,60434721.848772,0
+MO.US,D,20060808,000000,9.54181,9.61856,9.48808,9.61856,49819089.537646,0
+MO.US,D,20060809,000000,9.61377,9.65598,9.58306,9.59841,36303421.330334,0
+MO.US,D,20060810,000000,9.62241,9.66654,9.59841,9.65022,39052308.313903,0
+MO.US,D,20060811,000000,9.65022,9.69724,9.61856,9.67901,27625035.285449,0
+MO.US,D,20060814,000000,9.69724,9.78643,9.64543,9.65022,42288020.262801,0
+MO.US,D,20060815,000000,9.72699,9.73274,9.65598,9.69724,38871114.306409,0
+MO.US,D,20060816,000000,9.70299,9.70299,9.62816,9.67037,56737242.837589,0
+MO.US,D,20060817,000000,9.66654,9.76536,9.56579,9.67037,103232102.72201,0
+MO.US,D,20060818,000000,10.0023,10.1127,9.92845,10.058,182158395.94388,0
+MO.US,D,20060821,000000,10.0023,10.1127,9.99663,10.0273,77526789.221401,0
+MO.US,D,20060822,000000,10.033,10.0916,9.98411,10.0168,50796064.26286,0
+MO.US,D,20060823,000000,10.0168,10.0532,9.99663,10.0224,31142981.644162,0
+MO.US,D,20060824,000000,10.058,10.1184,10.0224,10.1127,45639805.062883,0
+MO.US,D,20060825,000000,10.0733,10.1127,10.0532,10.0733,42337287.673034,0
+MO.US,D,20060828,000000,10.1127,10.178,10.058,10.0627,74599207.558658,0
+MO.US,D,20060829,000000,10.0733,10.0992,9.95437,10.0023,71949672.523747,0
+MO.US,D,20060830,000000,10.058,10.1309,9.94381,10.1088,83876297.38454,0
+MO.US,D,20060831,000000,10.1184,10.1184,10.0023,10.0023,50637400.689193,0
+MO.US,D,20060901,000000,10.0627,10.0791,10.012,10.0388,35383220.33836,0
+MO.US,D,20060905,000000,10.0273,10.0388,9.88238,9.89872,78144703.852947,0
+MO.US,D,20060906,000000,9.82966,9.91789,9.82966,9.89392,53080684.855822,0
+MO.US,D,20060907,000000,9.90928,9.93422,9.80276,9.82966,76477171.38304,0
+MO.US,D,20060908,000000,9.85558,9.9486,9.82966,9.93422,80061085.209405,0
+MO.US,D,20060911,000000,9.91603,10.0072,9.90928,9.97931,78718367.449243,0
+MO.US,D,20060912,000000,9.97931,10.0168,9.84687,9.94381,98544287.272066,0
+MO.US,D,20060913,000000,9.82193,9.91603,9.7692,9.90928,96462579.20351,0
+MO.US,D,20060914,000000,9.90928,9.97168,9.90165,9.94381,82144459.84426,0
+MO.US,D,20060915,000000,9.97168,9.97736,9.89392,9.95437,128435577.56901,0
+MO.US,D,20060918,000000,9.97168,10.012,9.88238,9.93422,44476613.701661,0
+MO.US,D,20060919,000000,9.93422,9.95437,9.82193,9.88238,121886496.2676,0
+MO.US,D,20060920,000000,9.88238,9.89392,9.78838,9.89392,84901704.673454,0
+MO.US,D,20060921,000000,9.86702,9.89872,9.78643,9.80951,58873232.60685,0
+MO.US,D,20060922,000000,9.85167,9.86702,9.73274,9.85558,54674737.281538,0
+MO.US,D,20060925,000000,9.58306,9.61856,9.13595,9.23094,396874289.13613,0
+MO.US,D,20060926,000000,9.22134,9.22134,8.98331,9.07484,352360097.9602,0
+MO.US,D,20060927,000000,9.11351,9.2866,9.10122,9.25589,185703883.90012,0
+MO.US,D,20060928,000000,9.26836,9.32401,9.18872,9.22134,143891008.04698,0
+MO.US,D,20060929,000000,9.19928,9.26836,9.16378,9.16953,75126940.004085,0
+MO.US,D,20061002,000000,9.21079,9.22615,9.16378,9.16953,68512726.081551,0
+MO.US,D,20061003,000000,9.16953,9.17817,9.03243,9.0616,96374074.006244,0
+MO.US,D,20061004,000000,9.10122,9.24054,9.0664,9.21079,108834273.15369,0
+MO.US,D,20061005,000000,9.26836,9.39501,9.22615,9.38925,84081708.195013,0
+MO.US,D,20061006,000000,9.43147,9.44874,9.33841,9.41612,80252300.502057,0
+MO.US,D,20061009,000000,9.44395,9.44874,9.36527,9.43147,63846620.81048,0
+MO.US,D,20061010,000000,9.47848,9.5207,9.29235,9.34896,93726219.086951,0
+MO.US,D,20061011,000000,9.34896,9.4545,9.33841,9.44395,75224631.639977,0
+MO.US,D,20061012,000000,9.48232,9.48232,9.3835,9.43147,64765981.744644,0
+MO.US,D,20061013,000000,9.48232,9.54181,9.39501,9.53605,71574753.472727,0
+MO.US,D,20061016,000000,9.55428,9.56579,9.41612,9.46889,50340974.930579,0
+MO.US,D,20061017,000000,9.43723,9.45738,9.35663,9.37199,53036433.820572,0
+MO.US,D,20061018,000000,9.41612,9.43147,9.31922,9.38062,63226199.554825,0
+MO.US,D,20061019,000000,9.47368,9.60801,9.44874,9.60417,126382262.62062,0
+MO.US,D,20061020,000000,9.60417,9.60417,9.51015,9.54181,94125363.278993,0
+MO.US,D,20061023,000000,9.60417,9.67037,9.58306,9.59841,106876973.89457,0
+MO.US,D,20061024,000000,9.51398,9.7078,9.40077,9.56004,205498091.01951,0
+MO.US,D,20061025,000000,9.46217,9.93422,9.46217,9.82966,312411832.55594,0
+MO.US,D,20061026,000000,9.85167,9.92366,9.72699,9.7692,117246285.83062,0
+MO.US,D,20061027,000000,9.76536,9.82193,9.67037,9.79895,95483930.61621,0
+MO.US,D,20061030,000000,9.79895,9.83445,9.76536,9.78643,41864664.479059,0
+MO.US,D,20061031,000000,9.80951,9.84687,9.72123,9.73754,67615073.241745,0
+MO.US,D,20061101,000000,9.81714,9.81714,9.68381,9.75097,49322246.413927,0
+MO.US,D,20061102,000000,9.74714,9.77304,9.70299,9.74233,48716860.733902,0
+MO.US,D,20061103,000000,9.73274,9.7692,9.67901,9.72123,40030957.943458,0
+MO.US,D,20061106,000000,9.68381,9.75769,9.66654,9.73274,43996477.931147,0
+MO.US,D,20061107,000000,9.69724,9.73274,9.60417,9.61856,76981513.533979,0
+MO.US,D,20061108,000000,9.70299,9.80951,9.6627,9.75097,72942517.671123,0
+MO.US,D,20061109,000000,9.75769,9.75769,9.63871,9.68381,63988579.115452,0
+MO.US,D,20061110,000000,9.66654,9.7078,9.62241,9.68956,37148462.162498,0
+MO.US,D,20061113,000000,9.66654,9.75769,9.66654,9.67901,35514324.596153,0
+MO.US,D,20061114,000000,9.69724,9.72699,9.62241,9.71835,58525031.771639,0
+MO.US,D,20061115,000000,9.82193,9.91603,9.79895,9.85167,74828831.003087,0
+MO.US,D,20061116,000000,9.88238,10.0627,9.85558,10.0072,91490028.973179,0
+MO.US,D,20061117,000000,10.012,10.2239,9.97168,10.1836,172107226.19885,0
+MO.US,D,20061120,000000,10.178,10.2441,10.1261,10.1654,88544908.237464,0
+MO.US,D,20061121,000000,10.2048,10.2077,10.0627,10.0733,58235271.235967,0
+MO.US,D,20061122,000000,10.058,10.1088,9.9486,10.0733,40208811.522566,0
+MO.US,D,20061124,000000,10.0733,10.0733,10.012,10.0273,17107929.456748,0
+MO.US,D,20061127,000000,10.0532,10.0944,9.9621,9.98988,79761300.261809,0
+MO.US,D,20061128,000000,10.012,10.058,9.97736,10.0168,48457167.180468,0
+MO.US,D,20061129,000000,9.99663,10.0992,9.97931,10.0992,80935346.712467,0
+MO.US,D,20061130,000000,10.0992,10.1184,10.0273,10.0868,58128387.950175,0
+MO.US,D,20061201,000000,10.0868,10.0868,9.98988,10.058,53025573.519861,0
+MO.US,D,20061204,000000,10.1425,10.1425,10.0426,10.1088,65269488.006795,0
+MO.US,D,20061205,000000,10.1309,10.1309,10.0388,10.0627,72412277.559332,0
+MO.US,D,20061206,000000,10.1377,10.1377,10.0426,10.0791,49802388.437973,0
+MO.US,D,20061207,000000,10.1184,10.2441,10.0916,10.1712,76229999.485341,0
+MO.US,D,20061208,000000,10.1587,10.2183,10.1261,10.1549,42514309.532376,0
+MO.US,D,20061211,000000,10.153,10.2048,10.1309,10.1836,35058400.417339,0
+MO.US,D,20061212,000000,10.2135,10.2183,10.1309,10.1549,76848748.963421,0
+MO.US,D,20061213,000000,10.1261,10.1923,10.0868,10.1309,137742736.46164,0
+MO.US,D,20061214,000000,10.0916,10.2048,10.0791,10.178,68851743.604902,0
+MO.US,D,20061215,000000,10.178,10.2239,10.178,10.2048,113323344.05834,0
+MO.US,D,20061218,000000,10.2604,10.365,10.2077,10.2547,74074809.288085,0
+MO.US,D,20061219,000000,10.2547,10.3228,10.2355,10.2892,67830511.590907,0
+MO.US,D,20061220,000000,10.318,10.3286,10.2489,10.2604,57064570.424973,0
+MO.US,D,20061221,000000,10.2931,10.3286,10.2547,10.2652,54154518.454905,0
+MO.US,D,20061222,000000,10.1866,10.3007,10.1261,10.153,54949461.199325,0
+MO.US,D,20061226,000000,10.2077,10.2135,10.0868,10.2048,32786306.691388,0
+MO.US,D,20061227,000000,10.2183,10.2931,10.2135,10.2777,31989693.211647,0
+MO.US,D,20061228,000000,10.2777,10.3526,10.2547,10.3286,38436063.375423,0
+MO.US,D,20061229,000000,10.2892,10.343,10.2489,10.2777,38230649.438184,0
+MO.US,D,20070103,000000,10.3123,10.437,10.3007,10.3574,74353701.185002,0
+MO.US,D,20070104,000000,10.4677,10.5224,10.3919,10.4974,103374889.61997,0
+MO.US,D,20070105,000000,10.5224,10.5281,10.413,10.437,68157008.50078,0
+MO.US,D,20070108,000000,10.4427,10.5435,10.365,10.5339,59436037.986945,0
+MO.US,D,20070109,000000,10.5435,10.6068,10.5281,10.5569,75401659.752851,0
+MO.US,D,20070110,000000,10.5953,10.7105,10.5281,10.6797,97299280.950647,0
+MO.US,D,20070111,000000,10.7105,10.839,10.6989,10.7037,113697444.93892,0
+MO.US,D,20070112,000000,10.7105,10.7373,10.5147,10.5914,110921819.93669,0
+MO.US,D,20070116,000000,10.6173,10.72,10.5387,10.6951,74321969.720976,0
+MO.US,D,20070117,000000,10.7105,10.7325,10.58,10.6068,64493767.577732,0
+MO.US,D,20070118,000000,10.5147,10.6672,10.5147,10.5339,70102606.359114,0
+MO.US,D,20070119,000000,10.5339,10.5435,10.413,10.4504,79791373.49758,0
+MO.US,D,20070122,000000,10.4197,10.4783,10.3717,10.4254,68633806.969675,0
+MO.US,D,20070123,000000,10.4254,10.5387,10.4197,10.509,54660541.763718,0
+MO.US,D,20070124,000000,10.5339,10.5713,10.4878,10.5281,52251508.192288,0
+MO.US,D,20070125,000000,10.577,10.6231,10.5147,10.5176,59179680.692876,0
+MO.US,D,20070126,000000,10.577,10.5953,10.4974,10.5387,62797826.353844,0
+MO.US,D,20070129,000000,10.6442,10.7737,10.5435,10.5435,103004146.88613,0
+MO.US,D,20070130,000000,10.5713,10.5953,10.4783,10.484,93037320.61277,0
+MO.US,D,20070131,000000,10.484,10.5953,10.3286,10.4677,154734599.32074,0
+MO.US,D,20070201,000000,10.4783,10.5176,10.3861,10.4783,97235814.895826,0
+MO.US,D,20070202,000000,10.4783,10.4936,10.34,10.365,81137427.517107,0
+MO.US,D,20070205,000000,10.3717,10.413,10.343,10.4053,55445462.180725,0
+MO.US,D,20070206,000000,10.4053,10.4082,10.2777,10.3007,89629601.095002,0
+MO.US,D,20070207,000000,10.3007,10.343,10.2652,10.2931,59464426.938075,0
+MO.US,D,20070208,000000,10.2489,10.2863,10.1481,10.2048,95509826.492552,0
+MO.US,D,20070209,000000,10.1866,10.2777,10.178,10.2239,61824200.395059,0
+MO.US,D,20070212,000000,10.2077,10.2892,10.1971,10.2489,64005907.652844,0
+MO.US,D,20070213,000000,10.2652,10.318,10.2441,10.3075,66675303.90564,0
+MO.US,D,20070214,000000,10.3007,10.3526,10.2384,10.3468,65494304.569565,0
+MO.US,D,20070215,000000,10.343,10.3717,10.2863,10.3075,84064170.164295,0
+MO.US,D,20070216,000000,10.2931,10.3353,10.2489,10.3228,60318650.039844,0
+MO.US,D,20070220,000000,10.3228,10.3919,10.2384,10.2892,65459888.255765,0
+MO.US,D,20070221,000000,10.3007,10.3574,10.2135,10.2239,62304337.207829,0
+MO.US,D,20070222,000000,10.2239,10.2384,10.1377,10.1587,89916014.948757,0
+MO.US,D,20070223,000000,10.1587,10.2652,10.1088,10.2239,50548059.603139,0
+MO.US,D,20070226,000000,10.2048,10.2863,10.1971,10.2604,45702640.553219,0
+MO.US,D,20070227,000000,10.2077,10.2384,9.72123,9.89872,145540179.10444,0
+MO.US,D,20070228,000000,9.94381,10.178,9.93804,10.0944,149954934.07613,0
+MO.US,D,20070301,000000,9.97931,10.1654,9.94381,10.0992,114088829.5399,0
+MO.US,D,20070302,000000,10.033,10.1184,9.95437,9.99663,85459496.805332,0
+MO.US,D,20070305,000000,9.93804,10.0388,9.84208,9.84687,104138445.88689,0
+MO.US,D,20070306,000000,9.97931,10.1261,9.9486,10.1088,122498574.26921,0
+MO.US,D,20070307,000000,10.1184,10.2604,10.0627,10.1866,125701716.78078,0
+MO.US,D,20070308,000000,10.2547,10.3286,10.2077,10.2931,94354992.976954,0
+MO.US,D,20070309,000000,10.3007,10.4082,10.2048,10.4005,166302147.41178,0
+MO.US,D,20070312,000000,10.343,10.4609,10.343,10.3794,247241669.39917,0
+MO.US,D,20070313,000000,10.1184,10.2547,10.0627,10.0627,223888615.73675,0
+MO.US,D,20070314,000000,10.0426,10.1184,9.9621,10.0475,290267032.16466,0
+MO.US,D,20070315,000000,9.98411,10.1923,9.98411,10.153,145082583.14805,0
+MO.US,D,20070316,000000,10.1425,10.1866,10.1088,10.1481,216991332.55787,0
+MO.US,D,20070319,000000,10.058,10.2239,9.99663,10.2048,159700494.75069,0
+MO.US,D,20070320,000000,10.2048,10.2806,10.1549,10.2806,146894566.99772,0
+MO.US,D,20070321,000000,10.2547,10.3286,10.1971,10.3123,140567234.90158,0
+MO.US,D,20070322,000000,10.2806,10.3794,10.178,10.318,103749860.78376,0
+MO.US,D,20070323,000000,10.3228,10.4005,10.2355,10.2355,97603124.440562,0
+MO.US,D,20070326,000000,10.2048,10.2547,10.1309,10.1712,107272777.65823,0
+MO.US,D,20070327,000000,10.153,10.2355,10.1088,10.1866,90458774.631771,0
+MO.US,D,20070328,000000,10.1866,10.3861,10.1866,10.3228,134541269.89667,0
+MO.US,D,20070329,000000,10.3794,10.4609,10.3007,10.437,90695806.427204,0
+MO.US,D,20070330,000000,10.3861,10.5147,10.3468,10.5147,106605315.24976,0
+MO.US,D,20070402,000000,10.7105,10.9186,10.6797,10.886,149785379.97634,0
+MO.US,D,20070403,000000,10.9791,11.1384,10.9743,11.1134,176150174.29397,0
+MO.US,D,20070404,000000,11.2017,11.2659,11.1536,11.2382,174270073.84613,0
+MO.US,D,20070405,000000,11.2861,11.3274,11.2535,11.2919,105631763.2911,0
+MO.US,D,20070409,000000,11.3447,11.3447,11.1134,11.1536,80846852.980009,0
+MO.US,D,20070410,000000,11.2161,11.2477,11.1853,11.1959,68330304.297258,0
+MO.US,D,20070411,000000,11.2161,11.2477,11.0674,11.0865,74514003.184074,0
+MO.US,D,20070412,000000,11.0865,11.1719,11.074,11.1604,61300251.33654,0
+MO.US,D,20070413,000000,11.2256,11.2334,11.0836,11.0981,50028461.960692,0
+MO.US,D,20070416,000000,11.1536,11.1604,11.0405,11.0674,54724706.12962,0
+MO.US,D,20070417,000000,11.0865,11.1297,11.0472,11.1029,56691782.786136,0
+MO.US,D,20070418,000000,11.1086,11.2602,11.1029,11.1805,98499299.362286,0
+MO.US,D,20070419,000000,11.0981,11.2017,10.9531,11.074,87726974.382354,0
+MO.US,D,20070420,000000,11.1767,11.1805,11.0501,11.0981,68562790.817124,0
+MO.US,D,20070423,000000,11.1029,11.1536,11.0606,11.0606,53014624.627445,0
+MO.US,D,20070424,000000,11.0606,11.1719,11.0203,11.1536,56761549.274526,0
+MO.US,D,20070425,000000,11.2074,11.2679,11.1029,11.243,124636502.63341,0
+MO.US,D,20070426,000000,11.2334,11.2785,11.0606,11.0606,56746246.881527,0
+MO.US,D,20070427,000000,11.0836,11.1384,11.0674,11.1086,38640766.494514,0
+MO.US,D,20070430,000000,11.1604,11.1662,10.9964,11.0002,56432956.389151,0
+MO.US,D,20070501,000000,11.0501,11.0865,10.886,10.9579,44967909.942427,0
+MO.US,D,20070502,000000,11.0107,11.0578,10.933,11.0261,34590447.569572,0
+MO.US,D,20070503,000000,11.0261,11.1536,11.0261,11.1345,53669775.915758,0
+MO.US,D,20070504,000000,11.1767,11.1959,11.0107,11.0674,40247325.984389,0
+MO.US,D,20070507,000000,11.1182,11.1489,11.0261,11.0405,45340688.200965,0
+MO.US,D,20070508,000000,11.0357,11.0357,10.8985,10.9579,46508154.893619,0
+MO.US,D,20070509,000000,10.933,10.9886,10.8985,10.9435,47650379.204034,0
+MO.US,D,20070510,000000,10.933,10.9886,10.8496,10.8543,59429628.116563,0
+MO.US,D,20070511,000000,10.8803,10.9531,10.8304,10.9435,68329660.183454,0
+MO.US,D,20070514,000000,10.9435,11.0309,10.9282,10.982,33883687.965516,0
+MO.US,D,20070515,000000,10.9964,11.1297,10.933,11.0788,45572251.282594,0
+MO.US,D,20070516,000000,11.1297,11.1767,11.0981,11.1719,49084515.265156,0
+MO.US,D,20070517,000000,11.1662,11.1853,11.1259,11.1259,51693438.820487,0
+MO.US,D,20070518,000000,11.1604,11.1959,11.0981,11.1604,65877251.071265,0
+MO.US,D,20070521,000000,11.2334,11.3513,11.1604,11.3024,117498449.08917,0
+MO.US,D,20070522,000000,11.3571,11.4655,11.3024,11.4415,88729054.954356,0
+MO.US,D,20070523,000000,11.4866,11.4934,11.3696,11.3916,48829707.804788,0
+MO.US,D,20070524,000000,11.4243,11.454,11.2382,11.243,52893337.372762,0
+MO.US,D,20070525,000000,11.2737,11.3005,11.1959,11.2947,37194158.805914,0
+MO.US,D,20070529,000000,11.3513,11.4089,11.3005,11.382,57171165.006034,0
+MO.US,D,20070530,000000,11.3782,11.4089,11.3148,11.4089,96305782.309169,0
+MO.US,D,20070531,000000,11.4089,11.5193,11.3369,11.3447,88893292.509615,0
+MO.US,D,20070601,000000,11.3447,11.4655,11.2679,11.4607,90395398.210911,0
+MO.US,D,20070604,000000,11.4483,11.4752,11.3629,11.454,49390251.490781,0
+MO.US,D,20070605,000000,11.4367,11.4415,11.2679,11.2785,80083761.55898,0
+MO.US,D,20070606,000000,11.2602,11.3302,11.2017,11.3005,89169204.598498,0
+MO.US,D,20070607,000000,11.2477,11.3868,11.0788,11.0981,73114186.507005,0
+MO.US,D,20070608,000000,11.1029,11.2334,11.0501,11.2161,63302198.730188,0
+MO.US,D,20070611,000000,11.2132,11.2477,11.1297,11.2074,56935617.382215,0
+MO.US,D,20070612,000000,11.1441,11.2659,11.1384,11.1911,109284680.67494,0
+MO.US,D,20070613,000000,11.1662,11.2218,11.1086,11.2132,64095252.90792,0
+MO.US,D,20070614,000000,11.1959,11.2737,11.1719,11.243,65605069.214269,0
+MO.US,D,20070615,000000,11.2947,11.3302,11.2477,11.2785,81720009.692404,0
+MO.US,D,20070618,000000,11.2535,11.2861,11.1911,11.1959,78989681.107535,0
+MO.US,D,20070619,000000,11.1805,11.1959,11.0578,11.0933,65230317.966359,0
+MO.US,D,20070620,000000,11.1182,11.1441,10.8803,10.8985,83664761.239396,0
+MO.US,D,20070621,000000,10.9014,10.9791,10.8611,10.9435,72441835.920961,0
+MO.US,D,20070622,000000,10.933,10.9791,10.8496,10.8803,85325602.429977,0
+MO.US,D,20070625,000000,10.9128,11.1029,10.8918,10.9685,68787434.365507,0
+MO.US,D,20070626,000000,11.0155,11.2382,10.9531,11.1086,119839150.31557,0
+MO.US,D,20070627,000000,11.0933,11.2132,11.0405,11.2017,123229784.14144,0
+MO.US,D,20070628,000000,11.2132,11.2382,10.9579,11.1536,41329965.598895,0
+MO.US,D,20070629,000000,11.1719,11.2535,11.1029,11.1911,59964865.842741,0
+MO.US,D,20070702,000000,11.2074,11.3302,11.2017,11.3148,58334119.775294,0
+MO.US,D,20070703,000000,11.3302,11.3369,11.2861,11.3274,28526367.286629,0
+MO.US,D,20070705,000000,11.3274,11.3696,11.2919,11.3571,66099970.616278,0
+MO.US,D,20070706,000000,11.3024,11.4415,11.3005,11.4243,53067864.072803,0
+MO.US,D,20070709,000000,11.4866,11.5193,11.3916,11.4415,53408246.950659,0
+MO.US,D,20070710,000000,11.4204,11.4607,11.2334,11.2382,61352599.653578,0
+MO.US,D,20070711,000000,11.2477,11.3437,11.2382,11.3082,46603623.398856,0
+MO.US,D,20070712,000000,11.3024,11.5173,11.2919,11.5039,68222292.248925,0
+MO.US,D,20070713,000000,11.4934,11.4934,11.3629,11.4415,47737219.919512,0
+MO.US,D,20070716,000000,11.4607,11.4934,11.3369,11.3782,37820406.268956,0
+MO.US,D,20070717,000000,11.4147,11.4483,11.3447,11.3725,48648553.402997,0
+MO.US,D,20070718,000000,11.2132,11.3148,11.1134,11.2161,79271589.291426,0
+MO.US,D,20070719,000000,11.2919,11.3964,11.2256,11.2679,51825796.911462,0
+MO.US,D,20070720,000000,11.2477,11.3274,11.1182,11.1384,75904208.182338,0
+MO.US,D,20070723,000000,11.1662,11.1853,11.074,11.1086,54644649.454192,0
+MO.US,D,20070724,000000,11.0309,11.1029,10.8304,10.8611,66646245.826576,0
+MO.US,D,20070725,000000,10.8755,10.9685,10.7881,10.8304,78309749.156101,0
+MO.US,D,20070726,000000,10.8083,10.8304,10.509,10.6567,117970961.80408,0
+MO.US,D,20070727,000000,10.6567,10.8803,10.4005,10.4005,96152628.097263,0
+MO.US,D,20070730,000000,10.4504,10.5914,10.0733,10.4974,105969980.36235,0
+MO.US,D,20070731,000000,10.5502,10.9186,10.5147,10.6068,96406974.88077,0
+MO.US,D,20070801,000000,10.5665,10.7737,10.4878,10.6231,103991766.1652,0
+MO.US,D,20070802,000000,10.7105,10.8083,10.6567,10.7143,58932460.85143,0
+MO.US,D,20070803,000000,10.7267,10.839,10.5953,10.6289,72688526.296691,0
+MO.US,D,20070806,000000,10.7498,11.0203,10.577,11.0069,92047027.948738,0
+MO.US,D,20070807,000000,11.0002,11.1441,10.8659,11.0472,63887450.121427,0
+MO.US,D,20070808,000000,10.9282,11.1345,10.886,11.1086,82600019.233701,0
+MO.US,D,20070809,000000,11.0069,11.0261,10.7613,10.7967,82144969.507125,0
+MO.US,D,20070810,000000,10.7267,10.7929,10.4974,10.7498,105839878.7542,0
+MO.US,D,20070813,000000,10.8188,10.9282,10.7325,10.7546,57018266.14669,0
+MO.US,D,20070814,000000,10.8121,10.9282,10.5953,10.6951,83194284.049179,0
+MO.US,D,20070815,000000,10.6797,10.8304,10.4878,10.5281,96229274.513196,0
+MO.US,D,20070816,000000,10.4936,10.5914,10.3286,10.5914,103308090.43256,0
+MO.US,D,20070817,000000,10.7546,10.9282,10.6519,10.7881,91661246.512496,0
+MO.US,D,20070820,000000,10.7105,10.886,10.6097,10.6922,55822145.770047,0
+MO.US,D,20070821,000000,10.6347,10.8256,10.6289,10.7267,77922747.238848,0
+MO.US,D,20070822,000000,10.7929,10.933,10.7412,10.8918,53921881.850269,0
+MO.US,D,20070823,000000,10.9886,11.0069,10.8985,10.9531,75875413.793878,0
+MO.US,D,20070824,000000,10.8918,11.0578,10.8496,11.0405,59888416.413069,0
+MO.US,D,20070827,000000,11.1719,11.3274,11.1182,11.1805,96007831.730983,0
+MO.US,D,20070828,000000,11.1911,11.3005,11.0069,11.0203,77064828.299621,0
+MO.US,D,20070829,000000,11.2132,11.3274,10.8918,11.1384,147841646.71282,0
+MO.US,D,20070830,000000,11.0501,11.1297,10.9637,11.0501,58369365.724349,0
+MO.US,D,20070831,000000,11.1134,11.1345,10.9743,11.0788,57029545.434051,0
+MO.US,D,20070904,000000,11.0788,11.1604,11.074,11.1182,59934579.98688,0
+MO.US,D,20070905,000000,10.9637,11.0155,10.8611,10.9531,102571272.18431,0
+MO.US,D,20070906,000000,10.982,11.0107,10.8304,10.8985,50302859.652555,0
+MO.US,D,20070907,000000,10.8256,10.9234,10.7325,10.7498,70179594.634801,0
+MO.US,D,20070910,000000,10.7881,10.8543,10.6672,10.7412,50752812.750487,0
+MO.US,D,20070911,000000,10.8457,10.8457,10.72,10.8083,65576695.896968,0
+MO.US,D,20070912,000000,10.7267,10.7929,10.673,10.7737,78664094.086579,0
+MO.US,D,20070913,000000,10.8304,10.8659,10.6797,10.7105,76185615.041407,0
+MO.US,D,20070914,000000,10.6922,10.7546,10.6385,10.6951,48075353.61033,0
+MO.US,D,20070917,000000,10.7037,10.7785,10.6519,10.6922,41743788.915238,0
+MO.US,D,20070918,000000,10.7498,10.8659,10.6922,10.8611,45365882.639459,0
+MO.US,D,20070919,000000,10.9052,10.9791,10.8496,10.9685,92948423.527493,0
+MO.US,D,20070920,000000,10.9186,11.0107,10.8918,10.9493,47079263.92206,0
+MO.US,D,20070921,000000,11.0405,11.0865,10.9052,10.9378,72609830.806746,0
+MO.US,D,20070924,000000,10.9378,10.9493,10.8543,10.9234,83320261.452921,0
+MO.US,D,20070925,000000,10.8543,11.0155,10.839,10.8918,61629935.463263,0
+MO.US,D,20070926,000000,10.8985,11.0069,10.8457,10.9493,48751221.808168,0
+MO.US,D,20070927,000000,10.9493,11.0865,10.8985,11.0865,116556760.96097,0
+MO.US,D,20070928,000000,11.0788,11.1345,11.0357,11.0933,75367180.90373,0
+MO.US,D,20071001,000000,11.1182,11.1719,11.0836,11.1345,81338097.108007,0
+MO.US,D,20071002,000000,11.1536,11.1911,11.0836,11.1604,50610550.106954,0
+MO.US,D,20071003,000000,11.1604,11.1911,11.0933,11.1489,49543960.18253,0
+MO.US,D,20071004,000000,11.1441,11.1911,11.0981,11.1182,42809126.048735,0
+MO.US,D,20071005,000000,11.1134,11.1604,11.0865,11.0981,37559504.741576,0
+MO.US,D,20071008,000000,11.0836,11.0981,11.0261,11.0578,29667125.143771,0
+MO.US,D,20071009,000000,11.0788,11.1853,11.0261,11.1604,56531127.462501,0
+MO.US,D,20071010,000000,11.1604,11.1719,11.1134,11.1719,51007860.971841,0
+MO.US,D,20071011,000000,11.1719,11.1767,11.0788,11.1604,46921969.871919,0
+MO.US,D,20071012,000000,11.1719,11.1959,11.1489,11.1805,60449106.014811,0
+MO.US,D,20071015,000000,11.2132,11.2602,11.1259,11.2256,44955502.93478,0
+MO.US,D,20071016,000000,11.2737,11.3696,11.243,11.2919,73924141.897437,0
+MO.US,D,20071017,000000,11.4089,11.4089,11.2602,11.3274,94230594.590061,0
+MO.US,D,20071018,000000,11.3571,11.3782,11.2919,11.3082,61727691.718986,0
+MO.US,D,20071019,000000,11.2334,11.3696,11.1259,11.2477,101733342.66037,0
+MO.US,D,20071022,000000,11.2382,11.4415,11.2382,11.4041,60376116.872889,0
+MO.US,D,20071023,000000,11.4752,11.5193,11.3782,11.5039,56224894.081077,0
+MO.US,D,20071024,000000,11.5173,11.621,11.3964,11.55,60128431.143304,0
+MO.US,D,20071025,000000,11.55,11.6162,11.4991,11.5317,49848648.941532,0
+MO.US,D,20071026,000000,11.5739,11.6881,11.4752,11.6402,58649481.229044,0
+MO.US,D,20071029,000000,11.6929,11.7304,11.6162,11.6402,38641768.101902,0
+MO.US,D,20071030,000000,11.6276,11.6853,11.6017,11.6104,45503184.147541,0
+MO.US,D,20071031,000000,11.6276,11.6747,11.5558,11.6382,57804114.170956,0
+MO.US,D,20071101,000000,11.6315,11.6459,11.4453,11.4694,60487512.082078,0
+MO.US,D,20071102,000000,11.5077,11.6056,11.4483,11.5077,49171719.727751,0
+MO.US,D,20071105,000000,11.4934,11.6017,11.4483,11.55,38499417.90892,0
+MO.US,D,20071106,000000,11.4934,11.6459,11.4934,11.6402,41189476.873962,0
+MO.US,D,20071107,000000,11.5778,11.6382,11.4655,11.4866,57829837.032909,0
+MO.US,D,20071108,000000,11.5432,11.6382,11.4866,11.6056,93481064.995603,0
+MO.US,D,20071109,000000,11.6881,11.7304,11.5961,11.6017,96050178.565715,0
+MO.US,D,20071112,000000,11.6056,11.6929,11.5432,11.5644,64476974.759587,0
+MO.US,D,20071113,000000,11.6382,11.6402,11.4453,11.6276,93433432.884008,0
+MO.US,D,20071114,000000,11.6747,11.6747,11.5077,11.5193,53340701.508413,0
+MO.US,D,20071115,000000,11.454,11.5692,11.454,11.5317,68754945.181843,0
+MO.US,D,20071116,000000,11.6162,11.7351,11.5558,11.6785,82127882.772973,0
+MO.US,D,20071119,000000,11.6104,11.8637,11.6104,11.7821,88754863.281248,0
+MO.US,D,20071120,000000,11.8263,11.8752,11.6977,11.7764,65560967.221534,0
+MO.US,D,20071121,000000,11.667,11.7764,11.5558,11.5558,59497023.474041,0
+MO.US,D,20071123,000000,11.6056,11.7082,11.5835,11.6402,47962357.496929,0
+MO.US,D,20071126,000000,11.621,11.7351,11.3782,11.3964,85098625.271872,0
+MO.US,D,20071127,000000,11.4866,11.8032,11.4866,11.7044,85025450.6085,0
+MO.US,D,20071128,000000,11.7975,11.8369,11.7304,11.8196,101555859.08191,0
+MO.US,D,20071129,000000,11.808,12.1544,11.808,12.1238,103175393.6086,0
+MO.US,D,20071130,000000,12.2455,12.376,12.1544,12.376,88041678.17298,0
+MO.US,D,20071203,000000,12.3405,12.4384,12.2897,12.376,60398692.123696,0
+MO.US,D,20071204,000000,12.33,12.5266,12.33,12.3492,69415229.577739,0
+MO.US,D,20071205,000000,12.4452,12.4816,12.3492,12.4115,72827161.891617,0
+MO.US,D,20071206,000000,12.376,12.4211,12.33,12.4115,56383503.457466,0
+MO.US,D,20071207,000000,12.4653,12.5094,12.3444,12.3799,76789284.126876,0
+MO.US,D,20071210,000000,12.4452,12.5171,12.3799,12.4816,47281050.810693,0
+MO.US,D,20071211,000000,12.4039,12.4998,12.2897,12.3041,57325608.487804,0
+MO.US,D,20071212,000000,12.4279,12.5171,12.2868,12.4039,89042122.404088,0
+MO.US,D,20071213,000000,12.3684,12.4336,12.2734,12.4087,87777232.977421,0
+MO.US,D,20071214,000000,12.4039,12.4211,12.2494,12.2551,74026721.710904,0
+MO.US,D,20071217,000000,12.2225,12.2868,12.118,12.1314,64970449.314027,0
+MO.US,D,20071218,000000,12.1956,12.2225,12.0287,12.118,64321177.388124,0
+MO.US,D,20071219,000000,12.1429,12.3195,12.0795,12.2379,72904157.463092,0
+MO.US,D,20071220,000000,12.2983,12.3866,12.2494,12.3866,68085787.023926,0
+MO.US,D,20071221,000000,12.3444,12.4115,12.2868,12.355,109165321.59265,0
+MO.US,D,20071224,000000,12.2926,12.3981,12.2926,12.3799,31853718.49462,0
+MO.US,D,20071226,000000,12.2983,12.4384,12.2983,12.3684,39651555.109937,0
+MO.US,D,20071227,000000,12.3099,12.4115,12.1544,12.1649,52220239.489635,0
+MO.US,D,20071228,000000,12.1995,12.2379,12.0853,12.1238,60070945.549662,0
+MO.US,D,20071231,000000,12.0556,12.2158,12.0498,12.0613,36631321.115903,0
+MO.US,D,20080102,000000,12.0498,12.1285,11.9136,11.9586,54879045.385854,0
+MO.US,D,20080103,000000,11.9836,12.1238,11.9586,12.0287,62753239.712372,0
+MO.US,D,20080104,000000,12.0105,12.118,11.9366,11.953,69625324.283739,0
+MO.US,D,20080107,000000,12.0047,12.3492,12.0047,12.3251,99681557.742818,0
+MO.US,D,20080108,000000,12.4653,12.6764,12.4336,12.496,96600093.331684,0
+MO.US,D,20080109,000000,12.6658,12.6974,12.5314,12.6409,103528288.76189,0
+MO.US,D,20080110,000000,12.5833,12.6409,12.4682,12.5775,80374951.026732,0
+MO.US,D,20080111,000000,12.4998,12.7051,12.4998,12.6092,66733941.191439,0
+MO.US,D,20080114,000000,12.6044,12.6313,12.4508,12.5574,64943913.492903,0
+MO.US,D,20080115,000000,12.5037,12.6044,12.4508,12.5218,64321953.868357,0
+MO.US,D,20080116,000000,12.4653,12.5545,12.3722,12.4336,87495000.652118,0
+MO.US,D,20080117,000000,12.6044,12.6313,12.2455,12.2551,149389431.3392,0
+MO.US,D,20080118,000000,12.355,12.4452,11.9136,12.0344,137729561.31181,0
+MO.US,D,20080122,000000,11.4934,11.9021,11.3725,11.7082,141895202.66409,0
+MO.US,D,20080123,000000,11.4991,11.8148,11.3082,11.6276,153892028.63375,0
+MO.US,D,20080124,000000,11.6929,12.0191,11.5692,11.953,84490836.151018,0
+MO.US,D,20080125,000000,11.9933,12.046,11.7246,11.8032,92972292.217186,0
+MO.US,D,20080128,000000,11.8369,11.9712,11.7505,11.9664,55342674.958444,0
+MO.US,D,20080129,000000,12.0853,12.2052,11.808,12.1477,105391269.12341,0
+MO.US,D,20080130,000000,12.1084,12.4279,12.0709,12.2052,130551475.78196,0
+MO.US,D,20080131,000000,12.1372,12.2667,12.0412,12.0911,93301366.624531,0
+MO.US,D,20080201,000000,12.1285,12.1745,11.8838,12.0412,69410708.274045,0
+MO.US,D,20080204,000000,12.0287,12.1122,11.953,11.9769,39084015.806057,0
+MO.US,D,20080205,000000,11.9021,12.0047,11.6555,11.667,75209604.402389,0
+MO.US,D,20080206,000000,11.7304,11.8148,11.5835,11.6104,54908195.183387,0
+MO.US,D,20080207,000000,11.5692,11.8637,11.5193,11.8196,96253674.753116,0
+MO.US,D,20080208,000000,11.787,11.808,11.6507,11.6613,55813922.375363,0
+MO.US,D,20080211,000000,11.6017,11.7044,11.4694,11.5596,73906345.387394,0
+MO.US,D,20080212,000000,11.6056,11.6104,11.4866,11.5596,67152371.276414,0
+MO.US,D,20080213,000000,11.621,11.6402,11.55,11.6276,63827979.03135,0
+MO.US,D,20080214,000000,11.6459,11.6613,11.5596,11.6017,58408170.975413,0
+MO.US,D,20080215,000000,11.5778,11.7178,11.5596,11.5739,185841527.26796,0
+MO.US,D,20080219,000000,11.5692,11.7649,11.5644,11.6382,70881008.511184,0
+MO.US,D,20080220,000000,11.5596,11.6853,11.5039,11.6402,53616733.45666,0
+MO.US,D,20080221,000000,11.6613,11.7505,11.5961,11.7082,85105564.60797,0
+MO.US,D,20080222,000000,11.7351,11.7581,11.5739,11.7447,59821832.972508,0
+MO.US,D,20080225,000000,11.7304,11.8637,11.667,11.8512,46267989.03636,0
+MO.US,D,20080226,000000,11.7581,11.9318,11.7563,11.8551,65425881.548317,0
+MO.US,D,20080227,000000,11.8032,11.8963,11.7975,11.8838,46040508.468923,0
+MO.US,D,20080228,000000,11.8148,11.8599,11.7246,11.7716,43534168.89608,0
+MO.US,D,20080229,000000,11.7246,11.7581,11.6315,11.6747,63353811.214951,0
+MO.US,D,20080303,000000,11.6276,11.6613,11.4934,11.6507,69414443.717208,0
+MO.US,D,20080304,000000,11.5692,11.833,11.5558,11.7821,78727694.59234,0
+MO.US,D,20080305,000000,11.7447,11.9712,11.7044,11.953,100621141.55747,0
+MO.US,D,20080306,000000,11.9136,11.9136,11.787,11.8032,52362836.697134,0
+MO.US,D,20080307,000000,11.7246,11.9193,11.667,11.8896,79212007.722283,0
+MO.US,D,20080310,000000,11.878,12.0709,11.8369,11.9261,79525714.074543,0
+MO.US,D,20080311,000000,12.0757,12.0978,11.8551,12.0105,111331002.08997,0
+MO.US,D,20080312,000000,11.9875,11.9875,11.7178,11.7563,114327572.71861,0
+MO.US,D,20080313,000000,11.6459,11.7505,11.5077,11.7178,110964952.63195,0
+MO.US,D,20080314,000000,11.7304,11.7764,11.3868,11.454,150765640.93267,0
+MO.US,D,20080317,000000,11.2382,11.3302,11.0606,11.1662,110343041.9934,0
+MO.US,D,20080318,000000,11.243,11.4367,10.8496,11.4204,139914885.19564,0
+MO.US,D,20080319,000000,11.454,11.525,11.2602,11.2947,123125778.52266,0
+MO.US,D,20080320,000000,11.2947,11.3302,11.1719,11.2132,102638798.86596,0
+MO.US,D,20080324,000000,11.3725,11.5039,11.3725,11.4415,62547920.62037,0
+MO.US,D,20080325,000000,11.4204,11.7044,11.4147,11.7044,82814556.031989,0
+MO.US,D,20080326,000000,11.6785,11.7304,11.6056,11.6459,99342616.304107,0
+MO.US,D,20080327,000000,11.6881,11.7936,11.6507,11.6853,143931999.94975,0
+MO.US,D,20080328,000000,11.7447,11.9021,11.7044,11.7821,111296890.11474,0
+MO.US,D,20080331,000000,11.9626,12.2734,11.3571,11.4866,63505451.029837,0
+MO.US,D,20080401,000000,10.9886,11.4991,10.839,11.4607,123905170.8173,0
+MO.US,D,20080402,000000,11.5739,11.6555,11.3024,11.4243,76322895.704383,0
+MO.US,D,20080403,000000,11.4041,11.7764,11.1489,11.3868,74312619.648261,0
+MO.US,D,20080404,000000,11.454,11.454,11.2017,11.2334,41408344.243214,0
+MO.US,D,20080407,000000,11.2535,11.3868,11.2535,11.3216,55277047.266035,0
+MO.US,D,20080408,000000,11.3629,11.3629,11.0155,11.0865,38354396.415484,0
+MO.US,D,20080409,000000,11.1134,11.1604,10.7785,10.8188,38955354.594797,0
+MO.US,D,20080410,000000,10.8121,11.2947,10.7881,11.2218,53785205.695393,0
+MO.US,D,20080411,000000,11.1134,11.2919,10.8659,11.0578,42216510.081216,0
+MO.US,D,20080414,000000,11.0788,11.1767,11.0357,11.1441,35154390.05025,0
+MO.US,D,20080415,000000,11.1959,11.2659,11.0203,11.2334,33074897.816562,0
+MO.US,D,20080416,000000,11.1662,11.243,10.9637,11.2132,46145090.454911,0
+MO.US,D,20080417,000000,11.1719,11.382,11.1536,11.3082,33892516.910557,0
+MO.US,D,20080418,000000,11.3916,11.4655,11.2602,11.4367,34972843.760448,0
+MO.US,D,20080421,000000,11.4415,11.4934,11.3148,11.4655,30173943.693413,0
+MO.US,D,20080422,000000,11.4415,11.5375,11.3629,11.4089,24629890.46212,0
+MO.US,D,20080423,000000,11.4415,11.6613,11.3916,11.5375,42832965.555277,0
+MO.US,D,20080424,000000,11.6104,11.7246,11.5173,11.6555,30523222.220652,0
+MO.US,D,20080425,000000,11.2785,11.3302,10.9685,11.2256,58397719.238798,0
+MO.US,D,20080428,000000,11.1259,11.1719,10.982,11.0155,44355182.61574,0
+MO.US,D,20080429,000000,10.9186,11.0606,10.4053,10.4725,91239433.266666,0
+MO.US,D,20080430,000000,10.5281,10.5435,10.343,10.4725,58019438.914284,0
+MO.US,D,20080501,000000,10.4427,10.4571,10.3228,10.4082,43103347.43729,0
+MO.US,D,20080502,000000,10.3919,10.6231,10.34,10.5713,34656384.811818,0
+MO.US,D,20080505,000000,10.7373,10.7929,10.6068,10.7143,36167550.838841,0
+MO.US,D,20080506,000000,10.7373,10.8457,10.6097,10.8083,30523186.783971,0
+MO.US,D,20080507,000000,10.7785,10.9014,10.7613,10.8352,19204635.579742,0
+MO.US,D,20080508,000000,10.8256,11.0472,10.7613,11.0357,33532941.942748,0
+MO.US,D,20080509,000000,10.886,11.0357,10.8083,10.8352,36776916.892035,0
+MO.US,D,20080512,000000,10.839,11.1853,10.8121,11.1662,29692489.469886,0
+MO.US,D,20080513,000000,11.1604,11.382,11.1259,11.3437,36526121.072495,0
+MO.US,D,20080514,000000,11.3447,11.4607,11.3082,11.382,28494791.118648,0
+MO.US,D,20080515,000000,11.3916,11.5778,11.382,11.5596,30850367.413351,0
+MO.US,D,20080516,000000,11.5375,11.6382,11.4147,11.6162,26975125.499274,0
+MO.US,D,20080519,000000,11.5558,11.8196,11.5558,11.6747,35419239.640883,0
+MO.US,D,20080520,000000,11.6747,11.7975,11.5778,11.6104,39704068.103319,0
+MO.US,D,20080521,000000,11.6507,11.8148,11.525,11.5739,36472276.07678,0
+MO.US,D,20080522,000000,11.6056,11.9097,11.5739,11.7821,31252440.342916,0
+MO.US,D,20080523,000000,11.833,11.833,11.4694,11.525,29810544.690738,0
+MO.US,D,20080527,000000,11.5558,11.6555,11.4367,11.6315,37419994.694414,0
+MO.US,D,20080528,000000,11.7351,11.7447,11.3868,11.5558,26552552.449297,0
+MO.US,D,20080529,000000,11.5558,11.7409,11.5558,11.6162,18900530.483735,0
+MO.US,D,20080530,000000,11.6402,11.667,11.4934,11.5173,19819253.557626,0
+MO.US,D,20080602,000000,11.55,11.5644,11.3696,11.3964,23413523.233114,0
+MO.US,D,20080603,000000,11.4147,11.5039,11.3302,11.3725,25238645.75368,0
+MO.US,D,20080604,000000,11.3513,11.4367,11.3369,11.4147,28101083.330495,0
+MO.US,D,20080605,000000,11.4607,11.5432,11.382,11.4655,19271386.823414,0
+MO.US,D,20080606,000000,11.4367,11.5432,11.1345,11.1384,32654047.614672,0
+MO.US,D,20080609,000000,11.2132,11.2161,10.8707,10.9493,31610274.744295,0
+MO.US,D,20080610,000000,10.8985,10.9637,10.7373,10.933,27164198.957188,0
+MO.US,D,20080611,000000,10.9052,10.9128,10.6951,10.72,27548359.686367,0
+MO.US,D,20080612,000000,10.7881,10.9743,10.7613,10.8352,32239132.014726,0
+MO.US,D,20080613,000000,10.8985,10.8985,10.7373,10.8121,29151109.732951,0
+MO.US,D,20080616,000000,10.8659,10.8659,10.6289,10.6567,28037820.515467,0
+MO.US,D,20080617,000000,10.6797,10.7929,10.6519,10.72,28383107.204729,0
+MO.US,D,20080618,000000,10.7037,10.7498,10.6624,10.7143,20343163.010442,0
+MO.US,D,20080619,000000,10.6922,10.8543,10.6624,10.7881,33986282.370558,0
+MO.US,D,20080620,000000,10.7267,10.8025,10.6922,10.7498,32604111.076506,0
+MO.US,D,20080623,000000,10.7785,10.9128,10.746,10.8121,28790630.087501,0
+MO.US,D,20080624,000000,10.7546,10.9435,10.7373,10.9234,29524750.978915,0
+MO.US,D,20080625,000000,10.982,11.2947,10.9685,11.0309,32690671.425295,0
+MO.US,D,20080626,000000,10.8918,11.1182,10.8496,10.8496,23301669.431573,0
+MO.US,D,20080627,000000,10.8496,10.8543,10.4783,10.5281,29466232.510226,0
+MO.US,D,20080630,000000,10.5224,10.7267,10.5176,10.6385,19329825.038442,0
+MO.US,D,20080701,000000,10.5281,10.5953,10.3468,10.4082,41129195.951481,0
+MO.US,D,20080702,000000,10.5147,10.5281,10.2777,10.3075,33309215.579071,0
+MO.US,D,20080703,000000,10.3123,10.4312,10.2652,10.4082,17669814.525372,0
+MO.US,D,20080707,000000,10.4504,10.7105,10.3612,10.6173,29981670.511585,0
+MO.US,D,20080708,000000,10.6347,10.8985,10.5914,10.8918,27154625.84183,0
+MO.US,D,20080709,000000,10.9014,11.0069,10.746,10.8457,26003096.27568,0
+MO.US,D,20080710,000000,10.8707,11.0107,10.7037,10.982,21115775.434062,0
+MO.US,D,20080711,000000,10.8352,11.1489,10.6922,11.0002,24880228.731562,0
+MO.US,D,20080714,000000,11.0357,11.1345,10.7881,10.8496,21491105.133688,0
+MO.US,D,20080715,000000,10.6624,10.9886,10.6624,10.7037,28314426.74641,0
+MO.US,D,20080716,000000,10.7105,10.8755,10.6173,10.7843,24001255.192079,0
+MO.US,D,20080717,000000,10.8707,10.9052,10.6068,10.6855,31283300.481474,0
+MO.US,D,20080718,000000,10.673,10.7498,10.5339,10.58,28152130.91286,0
+MO.US,D,20080721,000000,10.6231,10.6855,10.4571,10.4878,17476987.905954,0
+MO.US,D,20080722,000000,10.4783,10.6797,10.4005,10.6567,15575001.138088,0
+MO.US,D,20080723,000000,10.673,10.9791,10.673,10.9743,13589151.378269,0
+MO.US,D,20080724,000000,10.9435,11.0981,10.7105,10.767,25110194.035745,0
+MO.US,D,20080725,000000,10.7881,11.0405,10.7412,10.9014,19580938.745863,0
+MO.US,D,20080728,000000,10.9378,10.9637,10.767,10.8121,16084552.481249,0
+MO.US,D,20080729,000000,10.8256,11.1086,10.7967,11.0578,21720200.154657,0
+MO.US,D,20080730,000000,11.0203,11.3082,10.9579,11.2256,26159717.028868,0
+MO.US,D,20080731,000000,10.933,11.1086,10.4005,10.5281,51817562.051968,0
+MO.US,D,20080801,000000,10.6289,10.8543,10.5848,10.8121,26661409.766716,0
+MO.US,D,20080804,000000,10.839,10.9378,10.7613,10.9014,19671798.397956,0
+MO.US,D,20080805,000000,10.9186,11.0788,10.7267,11.0578,22531610.533553,0
+MO.US,D,20080806,000000,10.9052,11.1086,10.8611,10.9886,32980893.680086,0
+MO.US,D,20080807,000000,10.9435,11.0472,10.7881,10.8083,20665864.026343,0
+MO.US,D,20080808,000000,10.7373,10.8803,10.6951,10.839,32304097.874989,0
+MO.US,D,20080811,000000,10.8457,11.074,10.839,10.9886,21615820.366206,0
+MO.US,D,20080812,000000,10.9378,11.2861,10.933,11.2334,27044616.832253,0
+MO.US,D,20080813,000000,11.1853,11.2535,11.1086,11.1489,15743375.40482,0
+MO.US,D,20080814,000000,11.1086,11.1441,11.0107,11.074,21625385.143522,0
+MO.US,D,20080815,000000,11.1086,11.2785,11.0309,11.1767,19585928.022206,0
+MO.US,D,20080818,000000,11.2161,11.2477,10.9964,11.0405,14530125.561556,0
+MO.US,D,20080819,000000,11.0069,11.0405,10.8083,10.8543,21390036.590474,0
+MO.US,D,20080820,000000,10.9014,10.9014,10.7373,10.8611,16080877.488898,0
+MO.US,D,20080821,000000,10.8025,10.839,10.6855,10.8188,16250106.405012,0
+MO.US,D,20080822,000000,10.839,10.9014,10.7373,10.8256,12763358.917845,0
+MO.US,D,20080825,000000,10.8256,10.9186,10.7143,10.7613,16052992.989355,0
+MO.US,D,20080826,000000,10.7785,10.8121,10.6855,10.7498,12698505.621159,0
+MO.US,D,20080827,000000,10.7412,10.8083,10.6231,10.6672,16276128.394251,0
+MO.US,D,20080828,000000,10.673,10.886,10.673,10.886,19383620.005901,0
+MO.US,D,20080829,000000,10.8707,11.0933,10.8707,10.8803,20618522.70399,0
+MO.US,D,20080902,000000,10.933,11.2256,10.9282,11.0472,38519647.042942,0
+MO.US,D,20080903,000000,11.0472,11.1805,10.8985,11.0002,22970024.822544,0
+MO.US,D,20080904,000000,10.9964,11.0674,10.673,10.6922,28213025.723739,0
+MO.US,D,20080905,000000,10.7325,10.9637,10.7143,10.839,35031445.609566,0
+MO.US,D,20080908,000000,11.0606,11.3024,10.7498,10.8496,57224735.888594,0
+MO.US,D,20080909,000000,10.9186,11.1259,10.6922,10.6922,39631103.975525,0
+MO.US,D,20080910,000000,10.7613,10.9014,10.7143,10.7412,24020377.450922,0
+MO.US,D,20080911,000000,10.577,10.8304,10.5032,10.8188,34102534.489661,0
+MO.US,D,20080912,000000,10.7785,10.9579,10.6797,10.9493,27702933.450054,0
+MO.US,D,20080915,000000,10.6855,10.9186,10.6097,10.8188,29431594.196037,0
+MO.US,D,20080916,000000,10.6989,10.767,10.4783,10.6797,30181464.607994,0
+MO.US,D,20080917,000000,10.6519,10.7143,10.2135,10.2806,62868163.998163,0
+MO.US,D,20080918,000000,10.4053,10.6519,10.2604,10.4609,46686341.994439,0
+MO.US,D,20080919,000000,10.767,10.8025,10.3526,10.6289,39161798.280318,0
+MO.US,D,20080922,000000,10.6989,10.7373,10.3526,10.365,27054660.004773,0
+MO.US,D,20080923,000000,10.4005,10.5713,10.2355,10.2355,23644625.637879,0
+MO.US,D,20080924,000000,10.3612,10.3717,10.1923,10.2863,29063744.763033,0
+MO.US,D,20080925,000000,10.3353,10.7037,10.3228,10.5953,32044838.942035,0
+MO.US,D,20080926,000000,10.4725,10.8457,10.4254,10.8083,28768059.005716,0
+MO.US,D,20080929,000000,10.7143,10.72,9.96689,10.012,46463612.026872,0
+MO.US,D,20080930,000000,10.272,10.4677,10.1923,10.2652,38670963.75867,0
+MO.US,D,20081001,000000,10.2441,10.7325,10.1866,10.6347,42094209.754336,0
+MO.US,D,20081002,000000,10.5848,10.7037,10.343,10.3919,39610515.26341,0
+MO.US,D,20081003,000000,10.5176,10.8188,10.4082,10.4974,34396862.188262,0
+MO.US,D,20081006,000000,10.3123,10.6289,9.71259,10.0023,55529243.87676,0
+MO.US,D,20081007,000000,10.2604,10.3123,9.56004,9.58306,48278461.036487,0
+MO.US,D,20081008,000000,9.40077,9.91789,9.24054,9.36527,59984185.087846,0
+MO.US,D,20081009,000000,9.58306,9.75097,8.79554,8.99463,61210876.898315,0
+MO.US,D,20081010,000000,8.53649,9.23094,8.41387,8.877,94038190.084059,0
+MO.US,D,20081013,000000,9.49576,10.509,9.37199,10.3353,58485477.138981,0
+MO.US,D,20081014,000000,10.6797,10.7325,9.78838,10.1127,64906627.850134,0
+MO.US,D,20081015,000000,9.9621,10.0916,9.29235,9.34896,40635239.875071,0
+MO.US,D,20081016,000000,9.67901,9.98988,9.12252,9.82966,63138846.049717,0
+MO.US,D,20081017,000000,9.72123,10.4725,9.61377,9.99663,54261509.092998,0
+MO.US,D,20081020,000000,10.3123,10.577,10.0944,10.5339,37896099.021248,0
+MO.US,D,20081021,000000,10.2355,10.4456,9.9621,10.0273,36094180.231463,0
+MO.US,D,20081022,000000,9.90165,10.2863,9.77976,9.97931,54680180.981213,0
+MO.US,D,20081023,000000,10.0023,10.3468,9.75769,10.1309,52765039.908618,0
+MO.US,D,20081024,000000,9.57251,10.0791,9.57251,9.94381,56034673.100026,0
+MO.US,D,20081027,000000,9.80276,9.97168,9.5514,9.5514,37440597.998105,0
+MO.US,D,20081028,000000,9.84208,10.1127,9.44395,10.103,48540607.01675,0
+MO.US,D,20081029,000000,10.0426,10.3353,9.86702,9.90165,50497662.388109,0
+MO.US,D,20081030,000000,10.2183,10.2931,9.69724,9.91603,46118397.253229,0
+MO.US,D,20081031,000000,9.90165,10.1866,9.82966,9.92845,32402456.554303,0
+MO.US,D,20081103,000000,10.033,10.033,9.79895,9.89872,22888890.455088,0
+MO.US,D,20081104,000000,10.0475,10.1377,9.82966,9.87759,34807604.5978,0
+MO.US,D,20081105,000000,9.7692,9.92366,9.41612,9.43723,37691335.451346,0
+MO.US,D,20081106,000000,9.49959,9.49959,9.04087,9.12924,47040403.431463,0
+MO.US,D,20081107,000000,9.21079,9.4238,9.21079,9.30194,26807966.502277,0
+MO.US,D,20081110,000000,9.47848,9.5207,9.10784,9.22134,31266048.028722,0
+MO.US,D,20081111,000000,9.19449,9.2866,8.85858,8.96729,38591662.71837,0
+MO.US,D,20081112,000000,8.89551,8.8984,8.53649,8.57851,50733640.463386,0
+MO.US,D,20081113,000000,8.65566,8.78566,8.22706,8.63023,68898031.2071,0
+MO.US,D,20081114,000000,8.51499,8.69748,8.38144,8.41387,41953599.085528,0
+MO.US,D,20081117,000000,8.29758,8.76934,8.26409,8.38144,51664973.784717,0
+MO.US,D,20081118,000000,8.41387,8.77654,8.27878,8.77654,51643365.746871,0
+MO.US,D,20081119,000000,8.72387,8.8984,8.49005,8.53649,45176338.082127,0
+MO.US,D,20081120,000000,8.41387,8.4864,7.41852,7.47437,78859921.35914,0
+MO.US,D,20081121,000000,7.77334,8.0344,7.50776,8.01502,79171831.905437,0
+MO.US,D,20081124,000000,8.27177,8.27177,7.88012,7.9824,58223415.5814,0
+MO.US,D,20081125,000000,8.22706,8.28731,7.98969,8.17621,46105517.061656,0
+MO.US,D,20081126,000000,8.11951,8.24251,8.02011,8.20903,40755830.903182,0
+MO.US,D,20081128,000000,8.1978,8.32089,8.08497,8.32089,20205653.05129,0
+MO.US,D,20081201,000000,8.27878,8.29336,7.87513,7.89653,36562981.475083,0
+MO.US,D,20081202,000000,8.0252,8.0463,7.65542,7.8072,49560613.338458,0
+MO.US,D,20081203,000000,7.7268,8.06654,7.68833,8.02011,47074672.787259,0
+MO.US,D,20081204,000000,7.9518,8.02011,7.70992,7.77756,44901125.346583,0
+MO.US,D,20081205,000000,7.69965,7.82322,7.56456,7.76221,65595684.747128,0
+MO.US,D,20081208,000000,7.93596,8.01032,7.63862,7.76221,54672127.47415,0
+MO.US,D,20081209,000000,7.75501,7.85364,7.65225,7.7268,46905942.069199,0
+MO.US,D,20081210,000000,7.77756,7.82879,7.7268,7.79186,35581137.332891,0
+MO.US,D,20081211,000000,7.88012,7.89077,7.73821,7.77334,47144904.121534,0
+MO.US,D,20081212,000000,7.70512,7.97156,7.63297,7.93596,46577444.02906,0
+MO.US,D,20081215,000000,8.12891,8.21507,7.73821,7.86833,49461899.250072,0
+MO.US,D,20081216,000000,7.90977,7.94767,7.46113,7.52349,98241873.756486,0
+MO.US,D,20081217,000000,7.61051,7.76221,7.48061,7.59152,63713422.661696,0
+MO.US,D,20081218,000000,7.69965,7.88655,7.6843,7.85364,65109233.951469,0
+MO.US,D,20081219,000000,8.01502,8.14656,7.86256,7.90632,64349069.183453,0
+MO.US,D,20081222,000000,7.85758,7.87513,7.49778,7.62068,45397026.271469,0
+MO.US,D,20081223,000000,7.63862,7.72143,7.57022,7.61512,29901406.427344,0
+MO.US,D,20081224,000000,7.66645,7.75501,7.60418,7.70992,11854100.564755,0
+MO.US,D,20081226,000000,7.76221,7.81277,7.73083,7.79186,16111351.992976,0
+MO.US,D,20081229,000000,7.79579,7.85758,7.71471,7.85758,30805943.363713,0
+MO.US,D,20081230,000000,7.86833,7.93596,7.8072,7.9304,29357475.24932,0
+MO.US,D,20081231,000000,7.9518,7.97156,7.77756,7.79186,35279343.959242,0
+MO.US,D,20090102,000000,7.85364,7.89077,7.73821,7.86256,35520428.043462,0
+MO.US,D,20090105,000000,7.83934,7.98969,7.81277,7.95918,46818625.043028,0
+MO.US,D,20090106,000000,8.00447,8.0725,7.78226,7.83934,47305520.88172,0
+MO.US,D,20090107,000000,7.79579,7.86833,7.76786,7.8072,34178745.24286,0
+MO.US,D,20090108,000000,7.82879,7.86256,7.76221,7.81277,37420813.907116,0
+MO.US,D,20090109,000000,7.88012,8.0725,7.82879,8.01032,42724739.844597,0
+MO.US,D,20090112,000000,8.06654,8.40706,8.06654,8.1694,65337647.337441,0
+MO.US,D,20090113,000000,8.28731,8.41924,8.15923,8.39123,68486217.359065,0
+MO.US,D,20090114,000000,8.30535,8.39123,8.18658,8.37358,56705895.965784,0
+MO.US,D,20090115,000000,8.39996,8.53649,8.30535,8.4701,53511826.287004,0
+MO.US,D,20090116,000000,8.63023,8.76934,8.44035,8.71294,55513277.567106,0
+MO.US,D,20090120,000000,8.76934,9.12252,8.69029,8.877,74385681.748057,0
+MO.US,D,20090121,000000,9.01257,9.0664,8.51499,8.78201,60314504.99033,0
+MO.US,D,20090122,000000,8.67292,8.83727,8.61957,8.77654,36107908.818888,0
+MO.US,D,20090123,000000,8.64567,8.80667,8.58561,8.74478,20317973.783226,0
+MO.US,D,20090126,000000,8.79027,8.84841,8.58561,8.63569,32031388.636787,0
+MO.US,D,20090127,000000,8.67292,8.79554,8.6402,8.75937,33405707.579058,0
+MO.US,D,20090128,000000,8.8345,8.8345,8.53649,8.69029,38020334.816305,0
+MO.US,D,20090129,000000,8.79027,8.8345,8.67839,8.71294,41362835.205761,0
+MO.US,D,20090130,000000,8.74478,8.79027,8.54186,8.55798,53759814.27064,0
+MO.US,D,20090202,000000,8.50703,8.75937,8.4864,8.63569,38010800.264395,0
+MO.US,D,20090203,000000,8.67292,8.79554,8.65566,8.75937,43395643.78022,0
+MO.US,D,20090204,000000,8.76292,8.81032,8.6402,8.66659,48488272.249032,0
+MO.US,D,20090205,000000,8.67292,8.68204,8.44199,8.52027,44034651.57547,0
+MO.US,D,20090206,000000,8.54186,8.78566,8.46481,8.77654,39522727.137821,0
+MO.US,D,20090209,000000,8.7539,8.76292,8.64567,8.69748,23747590.043569,0
+MO.US,D,20090210,000000,8.72934,8.74478,8.45954,8.52027,39076797.145527,0
+MO.US,D,20090211,000000,8.56239,8.65566,8.49725,8.52027,27947625.822284,0
+MO.US,D,20090212,000000,8.52027,8.57851,8.3657,8.56239,37935731.823057,0
+MO.US,D,20090213,000000,8.45954,8.48074,8.1978,8.23733,46462436.362841,0
+MO.US,D,20090217,000000,8.09686,8.15242,7.97654,8.05714,40953089.192333,0
+MO.US,D,20090218,000000,8.08497,8.14656,7.97156,8.0344,37112394.91623,0
+MO.US,D,20090219,000000,7.79579,8.20049,7.79579,8.1245,31983824.271791,0
+MO.US,D,20090220,000000,7.70512,8.07671,7.70512,7.99795,35226773.641815,0
+MO.US,D,20090223,000000,7.67134,8.06654,7.67134,7.78811,33401054.951192,0
+MO.US,D,20090224,000000,7.82879,7.98969,7.76221,7.9518,37568304.503468,0
+MO.US,D,20090225,000000,7.94268,8.08084,7.83934,7.97156,72587233.668576,0
+MO.US,D,20090226,000000,8.06146,8.14656,7.8168,7.82322,25258813.394637,0
+MO.US,D,20090227,000000,7.76221,8.06654,7.70992,7.98969,52930868.987793,0
+MO.US,D,20090302,000000,7.88655,7.97156,7.76221,7.79579,42409546.193959,0
+MO.US,D,20090303,000000,7.79186,7.81277,7.50238,7.56456,62579845.943892,0
+MO.US,D,20090304,000000,7.69965,7.87513,7.54403,7.79579,45086884.432495,0
+MO.US,D,20090305,000000,7.8168,8.26756,7.76221,8.09686,67380071.759728,0
+MO.US,D,20090306,000000,8.18235,8.1978,8.00447,8.13313,44226014.868381,0
+MO.US,D,20090309,000000,8.07671,8.27177,8.0252,8.20298,39721766.641359,0
+MO.US,D,20090310,000000,8.31054,8.6142,8.21507,8.59098,52572806.332492,0
+MO.US,D,20090311,000000,8.6402,8.65211,8.40706,8.48074,45349226.356764,0
+MO.US,D,20090312,000000,8.31572,8.48074,8.19348,8.43411,37696988.644345,0
+MO.US,D,20090313,000000,8.42539,8.72387,8.31054,8.63023,34961665.571857,0
+MO.US,D,20090316,000000,8.64567,8.92142,8.64567,8.74929,35178987.276429,0
+MO.US,D,20090317,000000,8.78201,8.915,8.6402,8.91308,29433826.70699,0
+MO.US,D,20090318,000000,8.77654,8.87239,8.61957,8.7184,37282163.720614,0
+MO.US,D,20090319,000000,8.76292,8.78566,8.50166,8.63569,36449855.079763,0
+MO.US,D,20090320,000000,8.69029,8.84841,8.6142,8.68204,35814319.037073,0
+MO.US,D,20090323,000000,8.77654,8.8557,8.62581,8.8557,30035696.859731,0
+MO.US,D,20090324,000000,8.85858,8.96258,8.74929,8.91308,27349633.901688,0
+MO.US,D,20090325,000000,8.8984,9.00221,8.8011,8.93341,25940454.644839,0
+MO.US,D,20090326,000000,8.97678,8.99751,8.71294,8.90568,38491868.853445,0
+MO.US,D,20090327,000000,8.79554,8.79554,8.50166,8.5668,33243128.252054,0
+MO.US,D,20090330,000000,8.45426,8.66112,8.36129,8.47365,25583902.217537,0
+MO.US,D,20090331,000000,8.5339,8.55798,8.18658,8.28731,46696080.828397,0
+MO.US,D,20090401,000000,8.1978,8.4864,8.15242,8.43411,32061097.083187,0
+MO.US,D,20090402,000000,8.4864,8.51144,8.29336,8.33471,37252580.344857,0
+MO.US,D,20090403,000000,8.2831,8.38672,8.26409,8.36129,26599621.743004,0
+MO.US,D,20090406,000000,8.31054,8.38672,8.26409,8.36129,21952709.60414,0
+MO.US,D,20090407,000000,8.34546,8.55347,8.27878,8.4298,28402397.266684,0
+MO.US,D,20090408,000000,8.44199,8.5266,8.37358,8.48074,17897666.135712,0
+MO.US,D,20090409,000000,8.4701,8.5266,8.29336,8.44035,30613208.462766,0
+MO.US,D,20090413,000000,8.5266,8.60796,8.44035,8.5668,27662614.844226,0
+MO.US,D,20090414,000000,8.54186,8.59808,8.37358,8.5266,27433433.316065,0
+MO.US,D,20090415,000000,8.50703,8.7539,8.4864,8.74027,31483786.635433,0
+MO.US,D,20090416,000000,8.78201,8.81415,8.57851,8.78566,28846870.186004,0
+MO.US,D,20090417,000000,8.8011,8.87239,8.7184,8.79027,29656818.280648,0
+MO.US,D,20090420,000000,8.77654,8.87239,8.68204,8.75937,28464348.924485,0
+MO.US,D,20090421,000000,8.71294,8.79027,8.60432,8.65566,30547913.249813,0
+MO.US,D,20090422,000000,8.57851,8.97294,8.51499,8.7184,56660900.760216,0
+MO.US,D,20090423,000000,8.7539,8.78566,8.64567,8.74478,24614345.223625,0
+MO.US,D,20090424,000000,8.76934,8.92142,8.67292,8.7539,28804034.533514,0
+MO.US,D,20090427,000000,8.72387,8.86319,8.69029,8.73576,22084957.216048,0
+MO.US,D,20090428,000000,8.69029,8.84841,8.67292,8.79554,23429898.106864,0
+MO.US,D,20090429,000000,8.82701,8.84841,8.68664,8.70199,29044824.701726,0
+MO.US,D,20090430,000000,8.77654,8.78566,8.44649,8.44649,40227000.962875,0
+MO.US,D,20090501,000000,8.4864,8.4864,8.3398,8.4701,22582812.36971,0
+MO.US,D,20090504,000000,8.59098,8.59098,8.31572,8.3657,37593795.984735,0
+MO.US,D,20090505,000000,8.40706,8.59636,8.31054,8.59098,28759927.329501,0
+MO.US,D,20090506,000000,8.64567,8.8345,8.60432,8.82701,37005056.16485,0
+MO.US,D,20090507,000000,8.86779,8.87239,8.68664,8.81032,27342673.720483,0
+MO.US,D,20090508,000000,8.877,8.8984,8.78201,8.84841,24078810.454674,0
+MO.US,D,20090511,000000,8.79554,8.877,8.7184,8.81415,19725993.591469,0
+MO.US,D,20090512,000000,8.877,9.11965,8.86319,8.99751,32529526.241648,0
+MO.US,D,20090513,000000,8.96258,9.05786,8.81032,8.90568,23924086.606217,0
+MO.US,D,20090514,000000,8.88352,8.97678,8.72934,8.79554,36005646.893302,0
+MO.US,D,20090515,000000,8.79027,8.91308,8.74929,8.78566,37434052.634529,0
+MO.US,D,20090518,000000,8.76292,8.76934,8.53649,8.73576,48845445.860522,0
+MO.US,D,20090519,000000,8.74027,8.7539,8.62581,8.69748,26398580.066945,0
+MO.US,D,20090520,000000,8.7539,8.79027,8.62581,8.67839,42761661.74025,0
+MO.US,D,20090521,000000,8.60432,8.65211,8.55798,8.60796,28524373.45215,0
+MO.US,D,20090522,000000,8.59098,8.69748,8.5481,8.60796,23907647.112635,0
+MO.US,D,20090526,000000,8.60796,8.79027,8.58561,8.7539,25012293.948784,0
+MO.US,D,20090527,000000,8.76292,8.77654,8.60796,8.61957,25044781.047938,0
+MO.US,D,20090528,000000,8.61957,8.82701,8.61957,8.79554,29464031.266934,0
+MO.US,D,20090529,000000,8.83727,8.84841,8.70199,8.84284,22813618.773957,0
+MO.US,D,20090601,000000,8.84841,8.92613,8.84841,8.89551,23143810.479034,0
+MO.US,D,20090602,000000,8.91308,8.94455,8.85858,8.85858,21609169.734839,0
+MO.US,D,20090603,000000,8.82701,8.85858,8.76934,8.79554,46030432.986488,0
+MO.US,D,20090604,000000,8.79554,8.85858,8.74929,8.78201,27156139.196593,0
+MO.US,D,20090605,000000,8.82701,8.87239,8.75937,8.81032,25117194.864908,0
+MO.US,D,20090608,000000,8.79554,9.01631,8.74478,8.90568,41134238.382848,0
+MO.US,D,20090609,000000,8.95482,9.00221,8.877,8.97678,39260402.931893,0
+MO.US,D,20090610,000000,9.00221,9.05124,8.78566,8.8345,47108478.339426,0
+MO.US,D,20090611,000000,8.76934,8.88899,8.71294,8.7184,40554335.846047,0
+MO.US,D,20090612,000000,8.69029,8.74027,8.5481,8.60796,37583586.05136,0
+MO.US,D,20090615,000000,8.57851,8.60796,8.51144,8.56239,34024996.945407,0
+MO.US,D,20090616,000000,8.5668,8.60432,8.41387,8.41387,29463242.279637,0
+MO.US,D,20090617,000000,8.45426,8.5266,8.38144,8.39123,41976593.322984,0
+MO.US,D,20090618,000000,8.41924,8.5339,8.39123,8.47365,26675875.228671,0
+MO.US,D,20090619,000000,8.51144,8.55798,8.43411,8.49005,53009892.788171,0
+MO.US,D,20090622,000000,8.42539,8.5266,8.3965,8.45954,31588227.916949,0
+MO.US,D,20090623,000000,8.51144,8.51144,8.37885,8.41387,32009952.571074,0
+MO.US,D,20090624,000000,8.4701,8.49005,8.35698,8.38672,26322283.848808,0
+MO.US,D,20090625,000000,8.39996,8.55798,8.37358,8.55798,31312990.167276,0
+MO.US,D,20090626,000000,8.55798,8.5668,8.45426,8.5266,34723645.718355,0
+MO.US,D,20090629,000000,8.55347,8.56239,8.48074,8.53649,18236769.124002,0
+MO.US,D,20090630,000000,8.54186,8.5668,8.42539,8.48074,25279735.628464,0
+MO.US,D,20090701,000000,8.51499,8.66659,8.4864,8.63023,26815386.31809,0
+MO.US,D,20090702,000000,8.57122,8.59808,8.41387,8.43411,35815958.504733,0
+MO.US,D,20090706,000000,8.39996,8.62581,8.32953,8.59808,30020164.1283,0
+MO.US,D,20090707,000000,8.55798,8.6142,8.44199,8.45954,27649434.483114,0
+MO.US,D,20090708,000000,8.49725,8.51499,8.4298,8.4864,29912127.065839,0
+MO.US,D,20090709,000000,8.50703,8.50703,8.43411,8.45954,28523949.254224,0
+MO.US,D,20090710,000000,8.5339,8.55347,8.4298,8.52027,41131032.405401,0
+MO.US,D,20090713,000000,8.53649,8.63023,8.51144,8.61957,25882865.867918,0
+MO.US,D,20090714,000000,8.60432,8.6402,8.5668,8.60796,26638039.275079,0
+MO.US,D,20090715,000000,8.66659,8.74027,8.59636,8.7184,36412417.267714,0
+MO.US,D,20090716,000000,8.68204,8.84284,8.68204,8.79027,44695758.310835,0
+MO.US,D,20090717,000000,8.8011,8.98897,8.76934,8.97294,31992189.413203,0
+MO.US,D,20090720,000000,8.99751,9.00221,8.87239,8.93341,25699801.012077,0
+MO.US,D,20090721,000000,8.97294,9.05786,8.8984,8.96729,25483342.294931,0
+MO.US,D,20090722,000000,8.8557,9.05786,8.8345,8.94925,31753920.460673,0
+MO.US,D,20090723,000000,8.98897,9.05786,8.88352,9.00595,32911994.348144,0
+MO.US,D,20090724,000000,8.99463,9.05124,8.89551,8.97294,22611450.419868,0
+MO.US,D,20090727,000000,8.93898,9.02197,8.84841,9.01631,26699541.720826,0
+MO.US,D,20090728,000000,9.01257,9.18201,8.93072,9.0946,27173041.451549,0
+MO.US,D,20090729,000000,9.10784,9.16953,9.05786,9.15323,21270748.381547,0
+MO.US,D,20090730,000000,9.22615,9.31345,9.13595,9.14651,26280167.352507,0
+MO.US,D,20090731,000000,9.16378,9.28467,9.01631,9.06918,25066748.663877,0
+MO.US,D,20090803,000000,9.17434,9.24342,9.10784,9.12252,30307371.138373,0
+MO.US,D,20090804,000000,9.14267,9.17817,9.04087,9.11351,30455485.003422,0
+MO.US,D,20090805,000000,9.12732,9.1561,9.00595,9.0616,24678976.519922,0
+MO.US,D,20090806,000000,9.10784,9.12732,9.02197,9.12732,28704261.513695,0
+MO.US,D,20090807,000000,9.16953,9.22615,9.10784,9.16378,21431357.845945,0
+MO.US,D,20090810,000000,9.1561,9.18201,9.05786,9.08242,21886624.361634,0
+MO.US,D,20090811,000000,9.0616,9.17817,9.04653,9.0664,27506150.42934,0
+MO.US,D,20090812,000000,9.05124,9.19449,9.03243,9.0946,65443330.98733,0
+MO.US,D,20090813,000000,9.13595,9.1561,9.05786,9.12732,32054817.494723,0
+MO.US,D,20090814,000000,9.10784,9.17434,9.04653,9.08242,17506208.576852,0
+MO.US,D,20090817,000000,9.00221,9.07762,8.98331,9.0664,28995102.868162,0
+MO.US,D,20090818,000000,9.0616,9.16953,9.02677,9.12732,20948467.39455,0
+MO.US,D,20090819,000000,9.08242,9.17817,9.05786,9.13595,24342232.155481,0
+MO.US,D,20090820,000000,9.1561,9.25589,9.08895,9.23094,23961227.375493,0
+MO.US,D,20090821,000000,9.31922,9.36527,9.22615,9.3336,32978721.619944,0
+MO.US,D,20090824,000000,9.3835,9.5466,9.33841,9.48232,32317240.714909,0
+MO.US,D,20090825,000000,9.54181,9.54181,9.34896,9.38925,36952027.255071,0
+MO.US,D,20090826,000000,9.36047,9.4238,9.33841,9.40077,26118606.308977,0
+MO.US,D,20090827,000000,9.42667,9.45738,9.31345,9.4545,40316852.754049,0
+MO.US,D,20090828,000000,9.5207,9.5466,9.37678,9.42667,30193900.79879,0
+MO.US,D,20090831,000000,9.4545,9.50535,9.38925,9.45738,26130994.556026,0
+MO.US,D,20090901,000000,9.4545,9.48232,9.32881,9.37199,33935405.718069,0
+MO.US,D,20090902,000000,9.39501,9.49959,9.34224,9.45738,34622363.512795,0
+MO.US,D,20090903,000000,9.51398,9.51398,9.38925,9.4238,23385986.846858,0
+MO.US,D,20090904,000000,9.41612,9.5773,9.40652,9.57251,23277184.768971,0
+MO.US,D,20090908,000000,9.63296,9.63296,9.5514,9.58306,35015514.736593,0
+MO.US,D,20090909,000000,9.60417,9.66654,9.5514,9.61856,38887842.504721,0
+MO.US,D,20090910,000000,9.66654,9.67326,9.5207,9.5869,52365206.785793,0
+MO.US,D,20090911,000000,9.47368,9.49576,9.31345,9.3835,40217809.312974,0
+MO.US,D,20090914,000000,9.38925,9.43147,9.27988,9.3077,41430144.056043,0
+MO.US,D,20090915,000000,9.3336,9.36527,9.19449,9.26836,34629523.807026,0
+MO.US,D,20090916,000000,9.31345,9.46217,9.27411,9.43147,37558310.31695,0
+MO.US,D,20090917,000000,9.43723,9.46889,9.25589,9.32401,41492002.953119,0
+MO.US,D,20090918,000000,9.35663,9.35663,9.2866,9.29235,37027342.710927,0
+MO.US,D,20090921,000000,9.24054,9.3336,9.18201,9.3336,31974910.904066,0
+MO.US,D,20090922,000000,9.33841,9.34224,9.21559,9.25589,31978542.121694,0
+MO.US,D,20090923,000000,9.24342,9.3077,9.17434,9.18201,43579621.651745,0
+MO.US,D,20090924,000000,9.19449,9.21079,9.04087,9.05786,41294349.649191,0
+MO.US,D,20090925,000000,9.07762,9.1561,9.03243,9.05786,20825176.925091,0
+MO.US,D,20090928,000000,9.0946,9.18872,9.05786,9.14267,19643531.390701,0
+MO.US,D,20090929,000000,9.13595,9.31345,9.13595,9.25973,35562264.173074,0
+MO.US,D,20090930,000000,9.2866,9.29715,9.15323,9.21559,40492786.49881,0
+MO.US,D,20091001,000000,9.19449,9.21079,8.99463,9.07484,82174810.319953,0
+MO.US,D,20091002,000000,9.00595,9.06918,8.98331,9.04087,30512124.285722,0
+MO.US,D,20091005,000000,9.10784,9.14651,8.93898,9.12732,31978811.023573,0
+MO.US,D,20091006,000000,9.18201,9.25589,9.05786,9.21559,32761104.957108,0
+MO.US,D,20091007,000000,9.19928,9.24054,9.13595,9.17434,25928309.243286,0
+MO.US,D,20091008,000000,9.22134,9.27411,9.20504,9.23574,20839160.865076,0
+MO.US,D,20091009,000000,9.29235,9.37199,9.23094,9.34224,26880361.558651,0
+MO.US,D,20091012,000000,9.41612,9.46217,9.35663,9.37678,26035752.2202,0
+MO.US,D,20091013,000000,9.40652,9.4238,9.30194,9.34224,22839897.158011,0
+MO.US,D,20091014,000000,9.41612,9.45738,9.35663,9.43147,23319940.167799,0
+MO.US,D,20091015,000000,9.41612,9.46889,9.3835,9.44395,26543907.983451,0
+MO.US,D,20091016,000000,9.41228,9.48808,9.36527,9.4545,27569451.807816,0
+MO.US,D,20091019,000000,9.47848,9.65022,9.46889,9.49576,37220736.317252,0
+MO.US,D,20091020,000000,9.5207,9.68381,9.48808,9.65598,33935216.027596,0
+MO.US,D,20091021,000000,9.50535,9.53605,9.36527,9.4238,54883085.167577,0
+MO.US,D,20091022,000000,9.40077,9.4545,9.30194,9.40652,27648861.242673,0
+MO.US,D,20091023,000000,9.40652,9.40652,9.21079,9.27988,30056946.361737,0
+MO.US,D,20091026,000000,9.29235,9.3835,9.21559,9.30194,38512749.397058,0
+MO.US,D,20091027,000000,9.31345,9.41612,9.25013,9.3835,32380333.642316,0
+MO.US,D,20091028,000000,9.43147,9.47848,9.38925,9.41612,27767960.803383,0
+MO.US,D,20091029,000000,9.43147,9.55428,9.34896,9.49959,30625881.245525,0
+MO.US,D,20091030,000000,9.47368,9.53125,9.36047,9.37199,31054589.010473,0
+MO.US,D,20091102,000000,9.37678,9.49959,9.32401,9.46889,22026027.056497,0
+MO.US,D,20091103,000000,9.4545,9.55428,9.40077,9.5514,29363149.287426,0
+MO.US,D,20091104,000000,9.5514,9.65022,9.51015,9.55428,30178178.376887,0
+MO.US,D,20091105,000000,9.61377,9.68956,9.55428,9.6627,33980202.895121,0
+MO.US,D,20091106,000000,9.61377,9.62816,9.52549,9.59266,37259320.610184,0
+MO.US,D,20091109,000000,9.74233,9.79318,9.66654,9.76536,38361573.385801,0
+MO.US,D,20091110,000000,9.7692,9.93422,9.74233,9.86702,33053405.469059,0
+MO.US,D,20091111,000000,9.9486,9.9621,9.78643,9.81714,29842637.817371,0
+MO.US,D,20091112,000000,9.81714,9.91603,9.80276,9.84208,22223784.585959,0
+MO.US,D,20091113,000000,9.86702,9.98411,9.82966,9.96689,28282697.366893,0
+MO.US,D,20091116,000000,10.0426,10.0791,9.98411,10.0072,29606905.714355,0
+MO.US,D,20091117,000000,9.96689,10.0224,9.92845,9.95437,22360774.459693,0
+MO.US,D,20091118,000000,9.96689,10.0426,9.94381,9.98411,23242204.595029,0
+MO.US,D,20091119,000000,9.99663,10.0168,9.88717,9.93804,25808218.497741,0
+MO.US,D,20091120,000000,9.91603,9.91789,9.7692,9.82193,38477518.039577,0
+MO.US,D,20091123,000000,9.85558,9.94381,9.85558,9.89872,46699358.721462,0
+MO.US,D,20091124,000000,9.93422,10.0475,9.86702,9.98411,38445520.800437,0
+MO.US,D,20091125,000000,10.0168,10.0388,9.89392,9.92845,27082388.166013,0
+MO.US,D,20091127,000000,9.92845,9.9621,9.73274,9.82966,26355497.399938,0
+MO.US,D,20091130,000000,9.88238,9.88238,9.70299,9.73274,34191203.321018,0
+MO.US,D,20091201,000000,9.80951,9.91789,9.78643,9.86702,24479946.396682,0
+MO.US,D,20091202,000000,9.87094,9.9486,9.87094,9.91603,25032343.814887,0
+MO.US,D,20091203,000000,9.95437,9.99663,9.89392,9.90165,26572965.02026,0
+MO.US,D,20091204,000000,9.90928,10.0532,9.90928,9.99663,29068788.236655,0
+MO.US,D,20091207,000000,10.0023,10.0733,9.95437,10.0224,34350269.205247,0
+MO.US,D,20091208,000000,10.0676,10.0676,9.89872,9.96689,24718769.829055,0
+MO.US,D,20091209,000000,9.98411,10.0475,9.9621,10.0224,32642777.707609,0
+MO.US,D,20091210,000000,10.0532,10.0944,10.0532,10.0627,19220933.326596,0
+MO.US,D,20091211,000000,10.0916,10.1425,10.0627,10.0992,45848177.963051,0
+MO.US,D,20091214,000000,10.1712,10.272,10.1425,10.178,26834827.507069,0
+MO.US,D,20091215,000000,10.1654,10.2355,10.0791,10.1923,22051462.255974,0
+MO.US,D,20091216,000000,10.2384,10.2547,10.153,10.1549,31280759.462938,0
+MO.US,D,20091217,000000,10.1309,10.178,10.0944,10.1377,24737928.566837,0
+MO.US,D,20091218,000000,10.1923,10.2135,10.1184,10.1654,36613979.029191,0
+MO.US,D,20091221,000000,10.2355,10.2604,10.1923,10.1971,19057517.068549,0
+MO.US,D,20091222,000000,10.2441,10.3123,10.2384,10.2806,24470974.662658,0
+MO.US,D,20091223,000000,10.3574,10.4974,10.34,10.4312,44001189.967568,0
+MO.US,D,20091224,000000,10.5224,10.5914,10.4783,10.5387,16513814.726041,0
+MO.US,D,20091228,000000,10.4456,10.4456,10.2604,10.34,24112333.555641,0
+MO.US,D,20091229,000000,10.3574,10.3612,10.272,10.272,14973965.83188,0
+MO.US,D,20091230,000000,10.272,10.2892,10.2048,10.2489,18021057.703939,0
+MO.US,D,20091231,000000,10.2135,10.2604,10.1549,10.1549,12283749.486281,0
+MO.US,D,20100104,000000,10.2287,10.2806,10.1309,10.2384,21353765.062157,0
+MO.US,D,20100105,000000,10.2489,10.272,10.178,10.2441,22694197.156345,0
+MO.US,D,20100106,000000,10.2489,10.4053,10.2441,10.3977,41180720.886795,0
+MO.US,D,20100107,000000,10.3919,10.4197,10.3228,10.3794,28960792.864407,0
+MO.US,D,20100108,000000,10.365,10.4082,10.2806,10.4053,20901724.326766,0
+MO.US,D,20100111,000000,10.4936,10.5281,10.4053,10.484,23007100.971987,0
+MO.US,D,20100112,000000,10.4571,10.4783,10.3612,10.4254,29582680.573335,0
+MO.US,D,20100113,000000,10.4082,10.5569,10.4082,10.4725,23071936.550333,0
+MO.US,D,20100114,000000,10.4677,10.58,10.4312,10.5435,18592533.606263,0
+MO.US,D,20100115,000000,10.577,10.6797,10.509,10.5665,31226791.481092,0
+MO.US,D,20100119,000000,10.484,10.6442,10.4783,10.5435,34289771.493655,0
+MO.US,D,20100120,000000,10.4878,10.5339,10.4254,10.5176,24320345.835459,0
+MO.US,D,20100121,000000,10.5176,10.5387,10.2489,10.2892,42249730.928133,0
+MO.US,D,20100122,000000,10.2892,10.365,10.1923,10.1971,26388456.640763,0
+MO.US,D,20100125,000000,10.2547,10.3919,10.1836,10.3007,29289990.257884,0
+MO.US,D,20100126,000000,10.2183,10.3717,10.2183,10.3286,25192382.123356,0
+MO.US,D,20100127,000000,10.3353,10.3717,10.2604,10.343,24244056.91311,0
+MO.US,D,20100128,000000,10.2931,10.4005,10.2441,10.3526,31781893.551921,0
+MO.US,D,20100129,000000,10.3919,10.4005,10.2604,10.2777,37370990.974783,0
+MO.US,D,20100201,000000,10.2931,10.34,10.2355,10.2863,19798808.676748,0
+MO.US,D,20100202,000000,10.2863,10.343,10.2489,10.3123,23952049.274911,0
+MO.US,D,20100203,000000,10.3123,10.318,10.1866,10.2355,22579896.13925,0
+MO.US,D,20100204,000000,10.1923,10.2048,10.0388,10.0475,25904790.751389,0
+MO.US,D,20100205,000000,10.0426,10.0426,9.90165,10.0273,27703779.761396,0
+MO.US,D,20100208,000000,10.0532,10.1549,10.012,10.0224,26737132.744412,0
+MO.US,D,20100209,000000,10.1088,10.1309,9.9486,10.0676,32787828.384194,0
+MO.US,D,20100210,000000,10.1088,10.1088,9.9621,10.0273,21980595.145939,0
+MO.US,D,20100211,000000,10.0388,10.2135,9.9621,10.1481,32841388.8442,0
+MO.US,D,20100212,000000,10.1088,10.2135,10.0388,10.1549,30438414.945355,0
+MO.US,D,20100216,000000,10.2652,10.2892,10.1261,10.2077,29139657.431202,0
+MO.US,D,20100217,000000,10.2287,10.272,10.1923,10.2355,16916558.86805,0
+MO.US,D,20100218,000000,10.2183,10.3919,10.2077,10.3468,21586856.090124,0
+MO.US,D,20100219,000000,10.3123,10.4571,10.3123,10.4312,24646176.744166,0
+MO.US,D,20100222,000000,10.413,10.5176,10.3919,10.4878,24719964.253683,0
+MO.US,D,20100223,000000,10.4677,10.4783,10.3123,10.3353,40903178.710551,0
+MO.US,D,20100224,000000,10.3919,10.509,10.3228,10.484,34978961.799333,0
+MO.US,D,20100225,000000,10.4456,10.5848,10.3526,10.5607,41181971.593211,0
+MO.US,D,20100226,000000,10.5953,10.5953,10.4082,10.4082,30382767.890146,0
+MO.US,D,20100301,000000,10.437,10.5224,10.437,10.4878,20136212.788823,0
+MO.US,D,20100302,000000,10.5339,10.58,10.5032,10.5176,24470954.859808,0
+MO.US,D,20100303,000000,10.5914,10.5953,10.5032,10.5281,24653846.701261,0
+MO.US,D,20100304,000000,10.5569,10.577,10.4936,10.5665,27239857.315052,0
+MO.US,D,20100305,000000,10.6068,10.7498,10.5953,10.7143,23591035.994724,0
+MO.US,D,20100308,000000,10.7613,10.767,10.6951,10.7325,26866863.309657,0
+MO.US,D,20100309,000000,10.7267,10.7785,10.7105,10.746,31966377.959544,0
+MO.US,D,20100310,000000,10.7613,10.7929,10.7105,10.7737,29921011.250413,0
+MO.US,D,20100311,000000,10.6097,10.6471,10.4427,10.5387,25190662.402033,0
+MO.US,D,20100312,000000,10.5953,10.5953,10.413,10.4504,31887610.553981,0
+MO.US,D,20100315,000000,10.484,10.5569,10.4053,10.5387,25145022.040407,0
+MO.US,D,20100316,000000,10.5147,10.6173,10.5147,10.5339,25040515.096804,0
+MO.US,D,20100317,000000,10.58,10.5848,10.4677,10.5176,64251852.816,0
+MO.US,D,20100318,000000,10.5281,10.5953,10.5281,10.5848,17245314.345259,0
+MO.US,D,20100319,000000,10.58,10.6347,10.4783,10.5224,30657364.65278,0
+MO.US,D,20100322,000000,10.509,10.5953,10.4677,10.577,18259117.163144,0
+MO.US,D,20100323,000000,10.58,10.6289,10.5339,10.6173,17243422.651805,0
+MO.US,D,20100324,000000,10.6173,10.6173,10.5569,10.5914,32806826.614652,0
+MO.US,D,20100325,000000,10.601,10.6567,10.5914,10.6173,28690067.03813,0
+MO.US,D,20100326,000000,10.6231,10.6519,10.5387,10.5665,21329098.00487,0
+MO.US,D,20100329,000000,10.6068,10.7037,10.5848,10.6855,23920037.444195,0
+MO.US,D,20100330,000000,10.7037,10.7267,10.6097,10.6855,24628094.656157,0
+MO.US,D,20100331,000000,10.6567,10.6855,10.5848,10.6173,18553629.340941,0
+MO.US,D,20100401,000000,10.6289,10.7843,10.6289,10.7785,31337358.09728,0
+MO.US,D,20100405,000000,10.8083,10.8496,10.7843,10.8256,17402204.000326,0
+MO.US,D,20100406,000000,10.8304,10.8803,10.8121,10.8543,20089260.227714,0
+MO.US,D,20100407,000000,10.8803,10.8803,10.6951,10.7546,25038642.163946,0
+MO.US,D,20100408,000000,10.7105,10.7546,10.6797,10.6989,25220154.059321,0
+MO.US,D,20100409,000000,10.839,10.8457,10.7105,10.8304,16700363.841506,0
+MO.US,D,20100412,000000,10.8457,10.9685,10.8352,10.9186,20325834.473049,0
+MO.US,D,20100413,000000,10.8918,10.9435,10.8025,10.9186,18779943.624645,0
+MO.US,D,20100414,000000,10.9186,10.9493,10.8496,10.9493,25437088.044905,0
+MO.US,D,20100415,000000,10.9052,10.9282,10.8659,10.9186,15996219.256116,0
+MO.US,D,20100416,000000,10.8755,10.9493,10.7373,10.7967,30765914.504872,0
+MO.US,D,20100419,000000,10.7613,10.8304,10.7613,10.8304,16681818.992124,0
+MO.US,D,20100420,000000,10.8543,10.9685,10.839,10.9531,25248859.856077,0
+MO.US,D,20100421,000000,11.0203,11.1805,10.9964,11.1029,29671404.644224,0
+MO.US,D,20100422,000000,11.074,11.1029,10.9685,11.0107,24260365.082518,0
+MO.US,D,20100423,000000,11.0241,11.0654,10.9292,11.0501,19515155.757407,0
+MO.US,D,20100426,000000,11.0674,11.0933,10.9531,10.9964,0,0
+MO.US,D,20100427,000000,10.9964,10.9964,10.8188,10.8256,36129056.17987,0
+MO.US,D,20100428,000000,10.9052,10.9186,10.8188,10.8755,28746811.58822,0
+MO.US,D,20100429,000000,10.9052,11.0203,10.9014,10.9579,19758127.36606,0
+MO.US,D,20100430,000000,10.982,11.1134,10.9579,10.9637,27480044.01742,0
+MO.US,D,20100503,000000,11.0107,11.1259,10.9791,11.074,20125276.403471,0
+MO.US,D,20100504,000000,11.0155,11.074,10.9685,11.0002,32294393.435458,0
+MO.US,D,20100505,000000,10.9435,11.1029,10.9234,10.9791,24864384.365783,0
+MO.US,D,20100506,000000,10.9234,10.9685,9.93422,10.7373,60448585.929392,0
+MO.US,D,20100507,000000,10.6951,10.7843,10.5339,10.7412,49364295.16363,0
+MO.US,D,20100510,000000,11.0357,11.1767,10.8803,11.1662,47973411.657135,0
+MO.US,D,20100511,000000,11.1134,11.2477,11.0578,11.1719,34966477.664791,0
+MO.US,D,20100512,000000,11.2602,11.2659,11.1134,11.2132,30334671.974921,0
+MO.US,D,20100513,000000,11.2382,11.2785,11.1662,11.1911,20887702.865588,0
+MO.US,D,20100514,000000,11.1662,11.2535,11.1259,11.1805,38520405.804834,0
+MO.US,D,20100517,000000,11.1959,11.3369,11.1604,11.2256,35588583.205086,0
+MO.US,D,20100518,000000,11.2659,11.2785,11.0405,11.0578,39270013.568444,0
+MO.US,D,20100519,000000,10.982,11.0578,10.9014,11.0261,34873166.628122,0
+MO.US,D,20100520,000000,10.9014,10.9186,10.6951,10.6951,45135385.785048,0
+MO.US,D,20100521,000000,10.58,10.8803,10.4504,10.8707,63003759.334245,0
+MO.US,D,20100524,000000,10.8304,10.9186,10.7546,10.7881,51236302.498707,0
+MO.US,D,20100525,000000,10.5953,10.6519,10.4254,10.5569,62110387.037148,0
+MO.US,D,20100526,000000,10.6922,10.7037,10.4197,10.4312,48570589.576306,0
+MO.US,D,20100527,000000,10.58,10.673,10.509,10.6289,51618187.984464,0
+MO.US,D,20100528,000000,10.6567,10.6855,10.4783,10.4974,45376653.30621,0
+MO.US,D,20100601,000000,10.4783,10.5665,10.3861,10.4082,40127844.958222,0
+MO.US,D,20100602,000000,10.4783,10.5569,10.4312,10.5435,44553172.568145,0
+MO.US,D,20100603,000000,10.6173,10.6567,10.5569,10.6519,28776903.584587,0
+MO.US,D,20100604,000000,10.58,10.5914,10.3353,10.3526,58342723.593179,0
+MO.US,D,20100607,000000,10.4312,10.4609,10.2547,10.2547,49123817.672021,0
+MO.US,D,20100608,000000,10.3123,10.4878,10.2547,10.4504,52493163.432438,0
+MO.US,D,20100609,000000,10.4936,10.5387,10.3526,10.3717,77693588.640303,0
+MO.US,D,20100610,000000,10.5032,10.5848,10.4783,10.5147,64605602.618676,0
+MO.US,D,20100611,000000,10.2931,10.4005,10.1836,10.3919,43542695.587071,0
+MO.US,D,20100614,000000,10.4783,10.4783,10.1261,10.1261,59746309.065583,0
+MO.US,D,20100615,000000,10.1866,10.3075,10.1425,10.3007,29014011.464659,0
+MO.US,D,20100616,000000,10.2489,10.3007,10.2183,10.2604,21116779.12596,0
+MO.US,D,20100617,000000,10.2441,10.3526,10.2239,10.343,30761968.526129,0
+MO.US,D,20100618,000000,10.3526,10.3919,10.3228,10.3574,28157786.190371,0
+MO.US,D,20100621,000000,10.4456,10.4677,10.3468,10.3794,24472914.299859,0
+MO.US,D,20100622,000000,10.3717,10.4254,10.2355,10.272,24131969.646371,0
+MO.US,D,20100623,000000,10.2777,10.3123,10.1971,10.2287,26852362.41102,0
+MO.US,D,20100624,000000,10.2077,10.2806,10.1377,10.153,33223725.626522,0
+MO.US,D,20100625,000000,10.178,10.2287,10.103,10.1923,55017914.445978,0
+MO.US,D,20100628,000000,10.1866,10.8083,10.1866,10.5224,92260004.490772,0
+MO.US,D,20100629,000000,10.413,10.484,10.272,10.3286,51904727.951115,0
+MO.US,D,20100630,000000,10.3478,10.4792,10.3017,10.3689,38046012.86128,0
+MO.US,D,20100701,000000,10.437,10.4878,10.2892,10.4725,34437033.836086,0
+MO.US,D,20100702,000000,10.4571,10.5569,10.3717,10.509,22045375.48475,0
+MO.US,D,20100706,000000,10.6068,10.7105,10.5502,10.6289,25128506.462185,0
+MO.US,D,20100707,000000,10.6519,10.8121,10.5953,10.8083,33869435.123652,0
+MO.US,D,20100708,000000,10.8496,11.0865,10.8025,11.0309,42690347.502671,0
+MO.US,D,20100709,000000,11.0836,11.1134,10.9493,11.0203,29011259.910544,0
+MO.US,D,20100712,000000,11.074,11.1134,10.982,11.0203,20696237.431653,0
+MO.US,D,20100713,000000,11.0606,11.0981,10.9791,11.0405,23380763.06306,0
+MO.US,D,20100714,000000,10.9964,11.0472,10.9531,11.0472,21047240.891491,0
+MO.US,D,20100715,000000,11.0405,11.1182,11.0107,11.1029,20966928.863504,0
+MO.US,D,20100716,000000,11.0788,11.1029,10.9234,11.0002,27197601.156536,0
+MO.US,D,20100719,000000,11.0578,11.1182,11.0203,11.0606,19851864.685166,0
+MO.US,D,20100720,000000,10.9685,11.1345,10.9493,11.1345,20582756.669517,0
+MO.US,D,20100721,000000,11.2256,11.2256,11.0002,11.0788,26192063.423549,0
+MO.US,D,20100722,000000,11.1662,11.3274,11.0836,11.3024,38295314.086652,0
+MO.US,D,20100723,000000,11.2659,11.5039,11.2659,11.4453,40514756.19926,0
+MO.US,D,20100726,000000,11.4607,11.5135,11.3082,11.3782,36018982.550461,0
+MO.US,D,20100727,000000,11.4147,11.4607,11.3513,11.4089,22530759.010935,0
+MO.US,D,20100728,000000,11.382,11.454,11.3725,11.4204,18521489.312818,0
+MO.US,D,20100729,000000,11.454,11.5135,11.3571,11.3916,25155225.72025,0
+MO.US,D,20100730,000000,11.3216,11.5135,11.2919,11.4655,20318610.601242,0
+MO.US,D,20100802,000000,11.5778,11.5903,11.4934,11.5135,26097423.511313,0
+MO.US,D,20100803,000000,11.4866,11.5317,11.4204,11.4453,19913380.680233,0
+MO.US,D,20100804,000000,11.4607,11.6056,11.4415,11.5644,21949057.541406,0
+MO.US,D,20100805,000000,11.5135,11.5903,11.4934,11.5596,16450294.473944,0
+MO.US,D,20100806,000000,11.5135,11.667,11.4694,11.6613,20117345.882539,0
+MO.US,D,20100809,000000,11.6785,11.7351,11.6555,11.6881,13167459.03406,0
+MO.US,D,20100810,000000,11.6507,11.787,11.6104,11.7082,16244110.310004,0
+MO.US,D,20100811,000000,11.5778,11.7351,11.5692,11.6104,26246579.631708,0
+MO.US,D,20100812,000000,11.5193,11.6507,11.4607,11.6162,18737665.578765,0
+MO.US,D,20100813,000000,11.6017,11.6459,11.5317,11.5644,12338345.948101,0
+MO.US,D,20100816,000000,11.5596,11.6929,11.4607,11.6929,19099803.452471,0
+MO.US,D,20100817,000000,11.7563,11.8963,11.6555,11.8599,29237892.082129,0
+MO.US,D,20100818,000000,11.8263,11.8896,11.7764,11.8637,29907821.509002,0
+MO.US,D,20100819,000000,11.8599,11.8752,11.667,11.7764,24242987.559124,0
+MO.US,D,20100820,000000,11.714,11.8032,11.7044,11.7505,21761735.072474,0
+MO.US,D,20100823,000000,11.8119,11.8685,11.7409,11.7581,23727811.163857,0
+MO.US,D,20100824,000000,11.6929,11.8263,11.5739,11.7936,30287977.893139,0
+MO.US,D,20100825,000000,11.7409,11.8512,11.6459,11.8196,41757450.798321,0
+MO.US,D,20100826,000000,11.8263,11.8425,11.6162,11.6977,24248915.907536,0
+MO.US,D,20100827,000000,11.7351,11.7447,11.5778,11.6613,30510039.775029,0
+MO.US,D,20100830,000000,11.714,11.7351,11.6459,11.6507,23953585.559292,0
+MO.US,D,20100831,000000,11.6181,11.6574,11.5173,11.5509,38456461.35481,0
+MO.US,D,20100901,000000,11.6929,11.808,11.6162,11.7246,29622103.88182,0
+MO.US,D,20100902,000000,11.6929,11.808,11.6853,11.7936,17001963.35566,0
+MO.US,D,20100903,000000,11.8263,11.8896,11.7716,11.8551,25147768.383244,0
+MO.US,D,20100907,000000,11.8752,12.0239,11.8685,11.9586,77635590.257031,0
+MO.US,D,20100908,000000,12.0105,12.1803,11.9586,12.1314,75706455.864153,0
+MO.US,D,20100909,000000,12.2225,12.2609,12.1544,12.2283,27111657.822911,0
+MO.US,D,20100910,000000,12.2868,12.3866,12.2609,12.3329,26729370.02659,0
+MO.US,D,20100913,000000,12.2052,12.2321,12.0978,12.1429,23469594.48625,0
+MO.US,D,20100914,000000,12.1036,12.2379,12.0344,12.1649,20514443.085079,0
+MO.US,D,20100915,000000,12.1429,12.3041,12.1084,12.2494,20440701.434797,0
+MO.US,D,20100916,000000,12.2321,12.2427,12.1238,12.1429,27520558.567252,0
+MO.US,D,20100917,000000,12.1956,12.2667,12.1544,12.1592,24108495.971455,0
+MO.US,D,20100920,000000,12.21,12.2926,12.1314,12.2667,17968518.654173,0
+MO.US,D,20100921,000000,12.2551,12.355,12.2225,12.3444,23526919.572567,0
+MO.US,D,20100922,000000,12.3444,12.4087,12.33,12.3492,21121497.415914,0
+MO.US,D,20100923,000000,12.2455,12.2551,12.1477,12.21,25567248.019354,0
+MO.US,D,20100924,000000,12.2868,12.4279,12.2551,12.4145,30313439.149001,0
+MO.US,D,20100927,000000,12.4508,12.4682,12.4145,12.4211,21159023.819668,0
+MO.US,D,20100928,000000,12.4586,12.5266,12.3933,12.5218,24168937.401259,0
+MO.US,D,20100929,000000,12.5218,12.5871,12.4682,12.5478,20696798.165029,0
+MO.US,D,20100930,000000,12.4662,12.6188,12.3568,12.4259,25446939.442441,0
+MO.US,D,20101001,000000,12.4279,12.4452,12.2427,12.3041,31729834.981869,0
+MO.US,D,20101004,000000,12.3041,12.3981,12.2897,12.33,16334097.594373,0
+MO.US,D,20101005,000000,12.4039,12.5775,12.3981,12.5478,45713402.881927,0
+MO.US,D,20101006,000000,12.5621,12.6917,12.5621,12.6409,27965388.980156,0
+MO.US,D,20101007,000000,12.6974,12.781,12.6764,12.7147,24515658.233878,0
+MO.US,D,20101008,000000,12.7329,12.803,12.6716,12.6802,19500531.872639,0
+MO.US,D,20101011,000000,12.6716,12.685,12.5574,12.5996,18257757.019917,0
+MO.US,D,20101012,000000,12.6313,12.7329,12.5775,12.6974,24249005.541495,0
+MO.US,D,20101013,000000,12.7588,12.8366,12.7273,12.7387,21188586.350319,0
+MO.US,D,20101014,000000,12.7588,12.8577,12.7425,12.8318,15729426.901516,0
+MO.US,D,20101015,000000,12.8769,12.9344,12.8414,12.874,39912592.130512,0
+MO.US,D,20101018,000000,12.874,12.9162,12.8577,12.8827,21339443.43144,0
+MO.US,D,20101019,000000,12.8529,12.8875,12.7329,12.803,23449877.099603,0
+MO.US,D,20101020,000000,12.8452,12.92,12.7704,12.8931,25116740.441577,0
+MO.US,D,20101021,000000,12.8989,12.9344,12.8634,12.9124,20600773.095438,0
+MO.US,D,20101022,000000,12.92,12.923,12.8673,12.8931,14746865.687645,0
+MO.US,D,20101025,000000,12.9412,13.0563,12.923,12.9681,23388742.569993,0
+MO.US,D,20101026,000000,12.9412,13.0429,12.9412,13.0381,15144654.947736,0
+MO.US,D,20101027,000000,12.9978,12.9978,12.8827,12.992,18451075.583858,0
+MO.US,D,20101028,000000,13.1206,13.1436,13.0256,13.1081,17868912.39521,0
+MO.US,D,20101029,000000,13.0842,13.1523,13.0611,13.1523,23228579.190883,0
+MO.US,D,20101101,000000,13.2165,13.2434,13.0563,13.1245,25573934.087402,0
+MO.US,D,20101102,000000,13.1734,13.2933,13.1647,13.2309,17982444.227859,0
+MO.US,D,20101103,000000,13.2357,13.346,13.2309,13.3278,18989088.836023,0
+MO.US,D,20101104,000000,13.4152,13.5303,13.3614,13.5303,25302764.260347,0
+MO.US,D,20101105,000000,13.561,13.5668,13.4525,13.512,19370220.771165,0
+MO.US,D,20101108,000000,13.4152,13.4324,13.323,13.3854,19858553.87998,0
+MO.US,D,20101109,000000,13.4266,13.4266,13.2099,13.2357,27175585.59685,0
+MO.US,D,20101110,000000,13.2099,13.2271,12.9047,13.0429,41416865.722928,0
+MO.US,D,20101111,000000,12.9124,13.0851,12.9124,13.0563,20249569.522574,0
+MO.US,D,20101112,000000,12.9555,12.9613,12.6974,12.8577,35001891.416958,0
+MO.US,D,20101115,000000,12.874,12.8827,12.7588,12.7752,21911789.616978,0
+MO.US,D,20101116,000000,12.685,12.7147,12.4452,12.615,31745189.487635,0
+MO.US,D,20101117,000000,12.5929,12.7273,12.5669,12.6562,17766889.146098,0
+MO.US,D,20101118,000000,12.7963,12.8827,12.7588,12.803,20615918.107879,0
+MO.US,D,20101119,000000,12.8222,12.8414,12.7051,12.8011,19371401.646473,0
+MO.US,D,20101122,000000,12.7273,12.7848,12.5929,12.6658,22899545.431496,0
+MO.US,D,20101123,000000,12.5775,12.7329,12.5094,12.6974,26301527.33358,0
+MO.US,D,20101124,000000,12.7896,12.7896,12.615,12.7147,18620139.823629,0
+MO.US,D,20101126,000000,12.5996,12.6716,12.5833,12.6044,9902616.0482243,0
+MO.US,D,20101129,000000,12.5727,12.6802,12.4759,12.6409,24913926.931428,0
+MO.US,D,20101130,000000,12.5871,12.5996,12.4067,12.4145,36636808.590303,0
+MO.US,D,20101201,000000,12.5314,12.5929,12.4452,12.5037,30762932.612325,0
+MO.US,D,20101202,000000,12.4903,12.5353,12.2609,12.3137,43527602.687397,0
+MO.US,D,20101203,000000,12.3041,12.4087,12.2897,12.3195,28346559.478745,0
+MO.US,D,20101206,000000,12.33,12.4759,12.3195,12.4452,39249558.265012,0
+MO.US,D,20101207,000000,12.5171,12.5266,12.4039,12.4452,23597299.949357,0
+MO.US,D,20101208,000000,12.4653,12.6351,12.4384,12.6246,24854591.334547,0
+MO.US,D,20101209,000000,12.7099,12.7329,12.6409,12.7205,24696452.015319,0
+MO.US,D,20101210,000000,12.7704,12.8827,12.7646,12.8577,22281875.729956,0
+MO.US,D,20101213,000000,12.8769,12.8989,12.755,12.8011,18723617.018948,0
+MO.US,D,20101214,000000,12.8165,12.8414,12.7588,12.827,12751590.812727,0
+MO.US,D,20101215,000000,12.7963,12.8529,12.7329,12.803,22599698.990835,0
+MO.US,D,20101216,000000,12.8452,12.923,12.8011,12.9162,12439677.139663,0
+MO.US,D,20101217,000000,12.9124,12.9296,12.8673,12.9296,20896501.585224,0
+MO.US,D,20101220,000000,12.9681,13.0487,12.9344,13.0218,20751019.414926,0
+MO.US,D,20101221,000000,13.0563,13.1043,13.0563,13.0669,21540098.430766,0
+MO.US,D,20101222,000000,13.0745,13.1043,13.014,13.0688,16517458.450733,0
+MO.US,D,20101223,000000,12.9709,12.992,12.827,12.8577,14529345.954556,0
+MO.US,D,20101227,000000,12.803,12.8452,12.7588,12.781,9842660.3094116,0
+MO.US,D,20101228,000000,12.827,12.8577,12.755,12.803,11369411.180632,0
+MO.US,D,20101229,000000,12.8222,12.8337,12.779,12.7848,10575475.254877,0
+MO.US,D,20101230,000000,12.7627,12.7694,12.7109,12.7243,8650874.6727554,0
+MO.US,D,20101231,000000,12.7281,12.7588,12.6735,12.7397,8247744.8962687,0
+MO.US,D,20110103,000000,12.7848,12.8165,12.6467,12.6764,20354785.199812,0
+MO.US,D,20110104,000000,12.6515,12.6716,12.4855,12.6178,24355288.488209,0
+MO.US,D,20110105,000000,12.6409,12.6802,12.5669,12.6658,24735035.265995,0
+MO.US,D,20110106,000000,12.685,12.7646,12.6562,12.7176,20409251.379714,0
+MO.US,D,20110107,000000,12.7425,12.7704,12.6092,12.6178,22953532.173939,0
+MO.US,D,20110110,000000,12.7099,12.7147,12.5171,12.544,30221348.593343,0
+MO.US,D,20110111,000000,12.6044,12.6044,12.4384,12.4528,24438996.184115,0
+MO.US,D,20110112,000000,12.4452,12.496,12.376,12.4508,23240329.57766,0
+MO.US,D,20110113,000000,12.4452,12.496,12.3981,12.4816,14849101.556848,0
+MO.US,D,20110114,000000,12.4682,12.5266,12.4145,12.4998,15660838.161667,0
+MO.US,D,20110118,000000,12.4211,12.5314,12.4145,12.4586,24477225.067972,0
+MO.US,D,20110119,000000,12.4624,12.4845,12.3971,12.4105,17964493.464025,0
+MO.US,D,20110120,000000,12.4211,12.5094,12.4039,12.4384,19394603.292743,0
+MO.US,D,20110121,000000,12.5037,12.5314,12.4211,12.4653,44868798.754753,0
+MO.US,D,20110124,000000,12.4682,12.6409,12.4452,12.6351,25967184.325458,0
+MO.US,D,20110125,000000,12.5996,12.6562,12.5171,12.5669,20841516.36216,0
+MO.US,D,20110126,000000,12.5833,12.6409,12.5478,12.5574,20861458.875961,0
+MO.US,D,20110127,000000,12.5727,12.5996,12.3492,12.376,28701101.395484,0
+MO.US,D,20110128,000000,12.3799,12.4528,12.3099,12.3099,24202167.628475,0
+MO.US,D,20110131,000000,12.3012,12.3079,12.0757,12.1659,31439531.431162,0
+MO.US,D,20110201,000000,12.2379,12.2667,12.1477,12.1995,31345369.914129,0
+MO.US,D,20110202,000000,12.1956,12.3041,12.1803,12.2494,22673730.388104,0
+MO.US,D,20110203,000000,12.2551,12.4576,12.1793,12.4422,27973623.839649,0
+MO.US,D,20110204,000000,12.4855,12.4855,12.3195,12.4145,18351267.127358,0
+MO.US,D,20110207,000000,12.4653,12.4653,12.3616,12.4508,36128007.670992,0
+MO.US,D,20110208,000000,12.4653,12.4903,12.3933,12.4855,17838088.73559,0
+MO.US,D,20110209,000000,12.4682,12.5037,12.4384,12.496,15182954.704957,0
+MO.US,D,20110210,000000,12.4739,12.521,12.4422,12.4624,16845478.095668,0
+MO.US,D,20110211,000000,12.4508,12.6716,12.4145,12.6467,20593278.237241,0
+MO.US,D,20110214,000000,12.6658,12.6716,12.5545,12.6716,16500767.773613,0
+MO.US,D,20110215,000000,12.6246,12.685,12.5775,12.6658,15043017.333102,0
+MO.US,D,20110216,000000,12.6764,12.7176,12.6044,12.6658,20031492.182874,0
+MO.US,D,20110217,000000,12.6601,12.7963,12.6409,12.7963,27809325.833579,0
+MO.US,D,20110218,000000,12.7944,12.8366,12.7301,12.826,16538821.558572,0
+MO.US,D,20110222,000000,12.7474,12.8931,12.7273,12.8011,20544587.194214,0
+MO.US,D,20110223,000000,12.8222,12.8673,12.7588,12.7848,24930370.594031,0
+MO.US,D,20110224,000000,12.7205,12.8117,12.6917,12.7848,17739043.210003,0
+MO.US,D,20110225,000000,12.7771,12.9124,12.7771,12.9047,17042624.863497,0
+MO.US,D,20110228,000000,12.9143,13.1436,12.8893,13.1245,29545525.212484,0
+MO.US,D,20110301,000000,13.1839,13.2991,12.993,12.9997,23167498.858551,0
+MO.US,D,20110302,000000,13.0515,13.0986,12.9344,12.9623,25988391.094995,0
+MO.US,D,20110303,000000,13.0515,13.2031,13.015,13.1638,72960953.083693,0
+MO.US,D,20110304,000000,13.1349,13.1839,13.015,13.0986,64871955.141519,0
+MO.US,D,20110307,000000,13.1762,13.2386,13.1187,13.1293,63441259.565296,0
+MO.US,D,20110308,000000,13.1503,13.3067,13.1427,13.276,15254595.168461,0
+MO.US,D,20110309,000000,13.2434,13.3585,13.2348,13.3585,15529096.043603,0
+MO.US,D,20110310,000000,13.3029,13.3585,13.2558,13.2664,20829980.679984,0
+MO.US,D,20110311,000000,13.1657,13.2155,13.0842,13.157,26322387.032087,0
+MO.US,D,20110314,000000,13.0774,13.2348,13.0774,13.1235,16396424.464099,0
+MO.US,D,20110315,000000,12.8827,13.0045,12.851,12.9757,20965093.451838,0
+MO.US,D,20110316,000000,12.9162,12.9757,12.7061,12.7588,27907552.146463,0
+MO.US,D,20110317,000000,12.9028,13.0102,12.8174,12.8366,22656253.850452,0
+MO.US,D,20110318,000000,12.9719,13.0678,12.8721,13.0227,29009861.203869,0
+MO.US,D,20110321,000000,13.1072,13.2558,13.0774,13.2089,19921729.145558,0
+MO.US,D,20110322,000000,13.2213,13.4343,13.2089,13.3585,23422506.431946,0
+MO.US,D,20110323,000000,13.3403,13.4708,13.3029,13.4497,17479587.290789,0
+MO.US,D,20110324,000000,13.466,13.6339,13.4343,13.6175,25605215.297119,0
+MO.US,D,20110325,000000,13.6377,13.6646,13.5427,13.56,16954393.779387,0
+MO.US,D,20110328,000000,13.6377,13.7548,13.6032,13.6819,36443712.026751,0
+MO.US,D,20110329,000000,13.6704,13.6973,13.5869,13.6377,15990044.935441,0
+MO.US,D,20110330,000000,13.7049,13.7961,13.6646,13.7107,15067684.39039,0
+MO.US,D,20110331,000000,13.6847,13.7039,13.6215,13.6732,17144809.662187,0
+MO.US,D,20110401,000000,13.5994,13.7289,13.582,13.6454,15798424.20546,0
+MO.US,D,20110404,000000,13.657,13.6598,13.5533,13.6215,12970482.153852,0
+MO.US,D,20110405,000000,13.5936,13.7605,13.5764,13.7107,16418361.854634,0
+MO.US,D,20110406,000000,13.7769,13.8286,13.7289,13.8018,16428834.436357,0
+MO.US,D,20110407,000000,13.7961,13.819,13.6032,13.7049,22504511.894541,0
+MO.US,D,20110408,000000,13.6819,13.8286,13.6819,13.7807,18725888.093349,0
+MO.US,D,20110411,000000,13.9016,14.0484,13.8671,13.9294,24791357.702669,0
+MO.US,D,20110412,000000,13.9179,14.0752,13.8766,14.0243,21057740.571853,0
+MO.US,D,20110413,000000,14.0646,14.0646,13.9371,14.0119,15457486.84776,0
+MO.US,D,20110414,000000,14.0243,14.1751,13.986,14.1242,16169790.208004,0
+MO.US,D,20110415,000000,14.1444,14.2575,14.0993,14.1855,20272399.083685,0
+MO.US,D,20110418,000000,14.0858,14.1117,13.8719,13.9438,26492433.076394,0
+MO.US,D,20110419,000000,13.9179,13.9227,13.678,13.8545,27268371.336825,0
+MO.US,D,20110420,000000,13.7049,13.8133,13.6819,13.7336,29386667.779323,0
+MO.US,D,20110421,000000,13.8018,13.8018,13.6454,13.6867,21784601.112522,0
+MO.US,D,20110425,000000,13.6991,13.7442,13.6281,13.6973,14007061.377826,0
+MO.US,D,20110426,000000,13.6867,13.8719,13.6819,13.8066,17503271.501285,0
+MO.US,D,20110427,000000,13.8545,14.0283,13.8469,13.9802,22859358.149842,0
+MO.US,D,20110428,000000,13.9928,14.0283,13.9179,13.9985,21542895.844116,0
+MO.US,D,20110429,000000,14.0301,14.1779,14.0004,14.0935,18100493.19518,0
+MO.US,D,20110502,000000,14.0858,14.1807,14.0243,14.0646,17203905.540339,0
+MO.US,D,20110503,000000,14.0925,14.1807,14.0273,14.1807,20110660.856746,0
+MO.US,D,20110504,000000,14.1702,14.1807,14.0243,14.0993,34407923.644255,0
+MO.US,D,20110505,000000,14.0733,14.128,13.9832,14.0091,16137825.27878,0
+MO.US,D,20110506,000000,14.1184,14.2633,14.0945,14.1578,22144192.756416,0
+MO.US,D,20110509,000000,14.1645,14.2633,14.152,14.2537,15616937.324214,0
+MO.US,D,20110510,000000,14.3008,14.3084,14.2019,14.2691,14039434.871146,0
+MO.US,D,20110511,000000,14.2767,14.3237,14.1807,14.2134,12991467.965256,0
+MO.US,D,20110512,000000,14.2076,14.3774,14.1338,14.3631,15221828.744874,0
+MO.US,D,20110513,000000,14.3938,14.5127,14.2863,14.3411,13640034.28429,0
+MO.US,D,20110516,000000,14.2988,14.4945,14.2806,14.4369,57013383.180391,0
+MO.US,D,20110517,000000,14.4063,14.6097,14.3986,14.5271,24441831.118658,0
+MO.US,D,20110518,000000,14.5223,14.65,14.4734,14.6413,24458152.837385,0
+MO.US,D,20110519,000000,14.6807,14.721,14.5963,14.695,13257251.41668,0
+MO.US,D,20110520,000000,14.7066,14.7124,14.5464,14.5674,17580220.171268,0
+MO.US,D,20110523,000000,14.4696,14.721,14.4485,14.6278,23355591.554184,0
+MO.US,D,20110524,000000,14.6452,14.695,14.5895,14.6625,15152497.919219,0
+MO.US,D,20110525,000000,14.6049,14.7046,14.4782,14.6567,35098739.868274,0
+MO.US,D,20110526,000000,14.6164,14.6278,14.5127,14.5857,31372925.060982,0
+MO.US,D,20110527,000000,14.6174,14.7018,14.6049,14.6759,11588405.705036,0
+MO.US,D,20110531,000000,14.7046,14.7535,14.649,14.7401,19146547.56251,0
+MO.US,D,20110601,000000,14.7527,14.7718,14.65,14.6625,20064124.155521,0
+MO.US,D,20110602,000000,14.6643,14.6643,14.4542,14.4763,22558406.918514,0
+MO.US,D,20110603,000000,14.3918,14.5799,14.3669,14.4945,39365225.678866,0
+MO.US,D,20110606,000000,14.4974,14.4974,14.3112,14.3112,18765974.276234,0
+MO.US,D,20110607,000000,14.3918,14.4207,14.2326,14.2326,16831270.070783,0
+MO.US,D,20110608,000000,14.1807,14.3621,14.1472,14.3371,18296409.059444,0
+MO.US,D,20110609,000000,14.3112,14.5157,14.2882,14.4207,18811725.116928,0
+MO.US,D,20110610,000000,14.4417,14.4763,14.1807,14.1855,21854410.333382,0
+MO.US,D,20110613,000000,14.1318,14.4475,14.1041,14.3429,20898292.179909,0
+MO.US,D,20110614,000000,14.4168,14.6691,14.4091,14.5799,21497198.158445,0
+MO.US,D,20110615,000000,14.5377,14.5425,14.1175,14.1751,29266027.76521,0
+MO.US,D,20110616,000000,14.0839,14.3948,14.0608,14.3411,22384951.656969,0
+MO.US,D,20110617,000000,14.4542,14.5214,14.4168,14.4235,22825750.626191,0
+MO.US,D,20110620,000000,14.4351,14.5905,14.4283,14.554,31508333.833356,0
+MO.US,D,20110621,000000,14.5723,14.7066,14.4763,14.5464,22701729.535735,0
+MO.US,D,20110622,000000,14.4168,14.5214,14.3832,14.4763,24682671.315126,0
+MO.US,D,20110623,000000,14.2767,14.3112,14.1318,14.3026,25284774.933065,0
+MO.US,D,20110624,000000,14.2767,14.2988,14.1855,14.2701,22748023.391464,0
+MO.US,D,20110627,000000,14.2653,14.293,14.2076,14.2585,17355656.876547,0
+MO.US,D,20110628,000000,14.08,14.128,13.8066,14.0417,40305661.016138,0
+MO.US,D,20110629,000000,14.0522,14.1357,13.8613,13.9035,37901002.832653,0
+MO.US,D,20110630,000000,13.916,14.0848,13.8603,14.0695,23687864.643188,0
+MO.US,D,20110701,000000,14.0359,14.1434,13.9553,14.1318,21032402.302122,0
+MO.US,D,20110705,000000,14.1098,14.3295,14.0618,14.1702,22175155.035997,0
+MO.US,D,20110706,000000,14.1434,14.3612,14.1434,14.2892,18369317.947705,0
+MO.US,D,20110707,000000,14.3784,14.4283,14.3064,14.3832,17315957.370396,0
+MO.US,D,20110708,000000,14.3064,14.3429,14.2489,14.3237,19331545.802019,0
+MO.US,D,20110711,000000,14.3784,14.4034,14.2701,14.3429,22147586.339825,0
+MO.US,D,20110712,000000,14.319,14.4207,14.2432,14.3295,20653592.511893,0
+MO.US,D,20110713,000000,14.4283,14.4283,14.2585,14.3064,13549099.589811,0
+MO.US,D,20110714,000000,14.3295,14.3918,14.2653,14.3026,15747817.497107,0
+MO.US,D,20110715,000000,14.3064,14.3064,14.0993,14.2163,18345173.060346,0
+MO.US,D,20110718,000000,14.1807,14.2134,14.0887,14.1702,13108595.57885,0
+MO.US,D,20110719,000000,14.2182,14.4082,14.2038,14.39,19847357.973047,0
+MO.US,D,20110720,000000,14.3401,14.3401,13.8545,14.0465,36900482.516906,0
+MO.US,D,20110721,000000,14.1041,14.1903,13.9832,14.1645,21645413.122262,0
+MO.US,D,20110722,000000,14.1855,14.1855,13.9764,14.0417,21596482.360506,0
+MO.US,D,20110725,000000,13.9035,14.0091,13.8719,13.9764,22194055.294452,0
+MO.US,D,20110726,000000,13.9419,13.9736,13.8766,13.9361,15208874.553172,0
+MO.US,D,20110727,000000,13.8689,13.9946,13.8613,13.9092,21561648.102311,0
+MO.US,D,20110728,000000,13.8814,14.0877,13.8814,13.9688,18051938.687603,0
+MO.US,D,20110729,000000,13.9486,14.1645,13.9112,14.0071,26491527.356498,0
+MO.US,D,20110801,000000,14.1318,14.152,13.7596,13.9303,28242273.493276,0
+MO.US,D,20110802,000000,13.8565,14.0791,13.7644,13.9486,25863866.595206,0
+MO.US,D,20110803,000000,13.915,14.0733,13.7951,14.0417,34112794.451293,0
+MO.US,D,20110804,000000,13.9419,14.128,13.5638,13.5812,48135199.912332,0
+MO.US,D,20110805,000000,13.5782,13.8795,13.5504,13.7893,51825094.431358,0
+MO.US,D,20110808,000000,13.3067,13.5389,13.018,13.0717,75867276.906386,0
+MO.US,D,20110809,000000,13.0994,13.4161,12.3578,13.4142,89191597.454619,0
+MO.US,D,20110810,000000,13.2636,13.3019,12.9268,12.9747,73273470.222602,0
+MO.US,D,20110811,000000,12.9978,13.4161,12.9182,13.2971,43177207.904681,0
+MO.US,D,20110812,000000,13.5457,13.5562,13.3451,13.4228,26490673.749369,0
+MO.US,D,20110815,000000,13.561,13.7097,13.4612,13.6915,22870371.662089,0
+MO.US,D,20110816,000000,13.632,13.7279,13.5303,13.6799,20974176.707184,0
+MO.US,D,20110817,000000,13.7653,13.9399,13.7384,13.8479,24605779.969187,0
+MO.US,D,20110818,000000,13.6022,13.8018,13.4823,13.6915,36572748.449936,0
+MO.US,D,20110819,000000,13.5677,13.9764,13.5677,13.6953,34108839.092253,0
+MO.US,D,20110822,000000,13.9467,13.9764,13.6799,13.7759,21290255.232613,0
+MO.US,D,20110823,000000,13.8383,14.0887,13.7701,14.08,26154908.062699,0
+MO.US,D,20110824,000000,14.0215,14.1434,13.9889,14.0993,17060431.796093,0
+MO.US,D,20110825,000000,14.1434,14.1434,13.7893,13.8545,23573682.443203,0
+MO.US,D,20110826,000000,13.8325,14.056,13.6387,14.0071,24430422.591634,0
+MO.US,D,20110829,000000,14.1472,14.2767,14.1175,14.2653,17245504.035732,0
+MO.US,D,20110830,000000,14.2585,14.4878,14.1751,14.3918,26507814.680799,0
+MO.US,D,20110831,000000,14.4475,14.5991,14.4082,14.484,22232895.982199,0
+MO.US,D,20110901,000000,14.5214,14.5723,14.4091,14.4283,18989286.864539,0
+MO.US,D,20110902,000000,14.3199,14.4014,14.2163,14.2316,18046388.677883,0
+MO.US,D,20110906,000000,13.9265,14.3026,13.8565,14.2978,27613688.251491,0
+MO.US,D,20110907,000000,14.5223,14.555,14.3209,14.3774,21413582.181009,0
+MO.US,D,20110908,000000,14.3459,14.5157,14.2978,14.3852,86690151.270628,0
+MO.US,D,20110909,000000,14.3084,14.3333,13.9985,14.0445,102101665.27731,0
+MO.US,D,20110912,000000,13.8814,14.152,13.8565,14.1357,28386053.660593,0
+MO.US,D,20110913,000000,14.1578,14.2038,14.0119,14.1645,24411521.290923,0
+MO.US,D,20110914,000000,14.2566,14.483,14.152,14.364,30529829.077295,0
+MO.US,D,20110915,000000,14.4408,14.555,14.364,14.5386,23148981.107808,0
+MO.US,D,20110916,000000,14.6432,14.7104,14.4533,14.555,29513506.085981,0
+MO.US,D,20110919,000000,14.4149,14.5981,14.3391,14.5386,17371958.792423,0
+MO.US,D,20110920,000000,14.5924,14.7104,14.5157,14.5809,18321326.258016,0
+MO.US,D,20110921,000000,14.5482,14.5694,14.128,14.1318,30771035.105389,0
+MO.US,D,20110922,000000,13.8402,13.9802,13.6732,13.9054,38318500.099092,0
+MO.US,D,20110923,000000,13.9208,14.0196,13.844,13.9419,23919363.104986,0
+MO.US,D,20110926,000000,14.0071,14.0877,13.9265,14.0676,39615138.708127,0
+MO.US,D,20110927,000000,14.2681,14.4533,14.176,14.2978,37639842.825947,0
+MO.US,D,20110928,000000,14.3391,14.3852,14.1031,14.1223,18753677.747655,0
+MO.US,D,20110929,000000,14.2854,14.3852,14.1482,14.3026,17902656.454312,0
+MO.US,D,20110930,000000,14.2364,14.7545,14.221,14.5051,41047620.710014,0
+MO.US,D,20111003,000000,14.4734,14.6941,14.3612,14.3708,30682589.316678,0
+MO.US,D,20111004,000000,14.1357,14.3708,14.0331,14.3612,32151753.495488,0
+MO.US,D,20111005,000000,14.39,14.4763,14.2134,14.3391,24023736.639905,0
+MO.US,D,20111006,000000,14.3411,14.5809,14.3026,14.5809,18391215.732537,0
+MO.US,D,20111007,000000,14.625,14.933,14.555,14.8389,27189460.100023,0
+MO.US,D,20111010,000000,15.0049,15.0376,14.8333,14.9512,21269442.435597,0
+MO.US,D,20111011,000000,14.981,15.0779,14.8169,15.0376,25861486.083995,0
+MO.US,D,20111012,000000,15.1383,15.2266,15.0203,15.0242,26172730.629125,0
+MO.US,D,20111013,000000,14.9512,15.0117,14.8293,14.9397,17511541.79746,0
+MO.US,D,20111014,000000,15.0577,15.0577,14.8237,14.9695,17689654.898149,0
+MO.US,D,20111017,000000,14.9051,14.9915,14.8092,14.8333,16441991.867852,0
+MO.US,D,20111018,000000,14.7747,15.0452,14.6192,14.8956,19514720.094672,0
+MO.US,D,20111019,000000,14.9099,14.957,14.7267,14.7814,17378537.508171,0
+MO.US,D,20111020,000000,14.8457,15.0452,14.7315,14.744,24011678.7878,0
+MO.US,D,20111021,000000,14.8956,14.9512,14.7747,14.8543,28713837.75582,0
+MO.US,D,20111024,000000,14.8783,14.8994,14.7172,14.7747,22125742.752271,0
+MO.US,D,20111025,000000,14.6998,14.7689,14.4983,14.6077,27288715.118934,0
+MO.US,D,20111026,000000,14.721,14.7651,14.4983,14.7535,28719247.061068,0
+MO.US,D,20111027,000000,14.958,15.0376,14.5809,14.9637,37676437.453422,0
+MO.US,D,20111028,000000,14.8956,14.9512,14.6941,14.9099,21884649.287753,0
+MO.US,D,20111031,000000,14.8937,15.0693,14.8131,14.9042,31815953.414392,0
+MO.US,D,20111101,000000,14.6721,14.8293,14.6077,14.6615,36003402.917541,0
+MO.US,D,20111102,000000,14.8293,14.8293,14.5867,14.7104,20371982.413031,0
+MO.US,D,20111103,000000,14.8333,14.8908,14.744,14.862,24909153.401941,0
+MO.US,D,20111104,000000,14.8399,14.8399,14.6931,14.8092,14284601.469559,0
+MO.US,D,20111107,000000,14.792,14.8908,14.6797,14.8908,24356514.180496,0
+MO.US,D,20111108,000000,14.9397,14.9762,14.792,14.958,17417330.252171,0
+MO.US,D,20111109,000000,14.8064,14.862,14.625,14.6998,23535911.109443,0
+MO.US,D,20111110,000000,14.8064,14.9867,14.7882,14.9512,17554607.788382,0
+MO.US,D,20111111,000000,15.0376,15.1451,15.0146,15.029,15416699.227027,0
+MO.US,D,20111114,000000,14.981,15.0376,14.8783,14.9454,14484808.299085,0
+MO.US,D,20111115,000000,14.9099,15.0779,14.9099,15.0242,16285094.916997,0
+MO.US,D,20111116,000000,14.958,15.0942,14.8736,14.8783,23303956.139804,0
+MO.US,D,20111117,000000,14.8457,15.0741,14.8333,14.8994,38380127.615481,0
+MO.US,D,20111118,000000,14.8994,15.052,14.8601,14.957,19314644.589319,0
+MO.US,D,20111121,000000,14.8121,14.8908,14.6903,14.7689,25857393.147249,0
+MO.US,D,20111122,000000,14.7814,14.8783,14.6903,14.8092,19262391.117517,0
+MO.US,D,20111123,000000,14.721,14.7689,14.6077,14.6721,18174685.099771,0
+MO.US,D,20111125,000000,14.6903,14.8543,14.6615,14.744,6024587.1433502,0
+MO.US,D,20111128,000000,14.9915,14.9963,14.8601,14.933,20952871.965645,0
+MO.US,D,20111129,000000,14.9637,15.2563,14.958,15.122,24835613.949196,0
+MO.US,D,20111130,000000,15.3772,15.5403,15.2774,15.524,28820959.718087,0
+MO.US,D,20111201,000000,15.4607,15.7169,15.4089,15.5154,25192784.433919,0
+MO.US,D,20111202,000000,15.5653,15.572,15.3139,15.3734,20094256.799846,0
+MO.US,D,20111205,000000,15.4368,15.502,15.2189,15.2688,22292487.973895,0
+MO.US,D,20111206,000000,15.3628,15.666,15.3293,15.5577,25945941.076983,0
+MO.US,D,20111207,000000,15.5144,15.6526,15.3897,15.598,19889596.413223,0
+MO.US,D,20111208,000000,15.5537,15.6363,15.4127,15.4328,76740750.464406,0
+MO.US,D,20111209,000000,15.4857,15.598,15.4731,15.572,77560091.364235,0
+MO.US,D,20111212,000000,15.5384,15.6439,15.5077,15.6209,83511347.505909,0
+MO.US,D,20111213,000000,15.6478,15.8224,15.5912,15.6862,24012656.423315,0
+MO.US,D,20111214,000000,15.6209,15.6804,15.5077,15.5442,19933288.799607,0
+MO.US,D,20111215,000000,15.6526,15.8224,15.5577,15.7524,19723893.446945,0
+MO.US,D,20111216,000000,15.855,15.9433,15.6804,15.7668,28714206.714212,0
+MO.US,D,20111219,000000,15.8857,16.0306,15.8444,15.8743,19643380.263677,0
+MO.US,D,20111220,000000,16.0575,16.2177,15.975,16.1572,23902323.272325,0
+MO.US,D,20111221,000000,16.2062,16.4471,16.1572,16.3981,24189253.042476,0
+MO.US,D,20111222,000000,16.47,16.4979,16.234,16.3578,17958284.748925,0
+MO.US,D,20111223,000000,16.3626,16.4269,16.2839,16.3655,14613879.116697,0
+MO.US,D,20111227,000000,16.3626,16.4345,16.2887,16.3012,14300498.99036,0
+MO.US,D,20111228,000000,16.2955,16.4182,16.2839,16.3012,12087083.198167,0
+MO.US,D,20111229,000000,16.3262,16.3799,16.2628,16.3405,11209161.294328,0
+MO.US,D,20111230,000000,16.3012,16.3549,16.1966,16.2609,11340938.849074,0
+MO.US,D,20120103,000000,15.7572,15.8982,15.6363,15.666,47236640.310374,0
+MO.US,D,20120104,000000,15.5883,15.6478,15.4952,15.5778,27024327.24742,0
+MO.US,D,20120105,000000,15.5577,15.855,15.5489,15.8128,30537691.851629,0
+MO.US,D,20120106,000000,15.7783,15.8081,15.69,15.7524,21073648.515208,0
+MO.US,D,20120109,000000,15.6708,15.7265,15.5883,15.6295,18799114.869489,0
+MO.US,D,20120110,000000,15.8224,15.904,15.785,15.855,17886607.806484,0
+MO.US,D,20120111,000000,15.8685,15.8982,15.7418,15.8186,21346193.077065,0
+MO.US,D,20120112,000000,15.8743,15.8925,15.7466,15.8186,15417958.271485,0
+MO.US,D,20120113,000000,15.7716,15.904,15.7361,15.8857,16992728.97329,0
+MO.US,D,20120117,000000,15.9577,16.0114,15.8262,15.8484,19061444.286695,0
+MO.US,D,20120118,000000,15.8743,15.8896,15.7955,15.8857,18525421.742241,0
+MO.US,D,20120119,000000,15.855,15.8857,15.6526,15.69,23825092.151142,0
+MO.US,D,20120120,000000,15.7418,15.785,15.6018,15.7418,20881592.122491,0
+MO.US,D,20120123,000000,15.7466,15.7955,15.6295,15.69,15908371.721973,0
+MO.US,D,20120124,000000,15.6295,15.6862,15.4444,15.5077,22682015.275854,0
+MO.US,D,20120125,000000,15.4655,15.7572,15.4655,15.7265,20117156.192066,0
+MO.US,D,20120126,000000,15.76,15.8444,15.5577,15.7197,21481647.708674,0
+MO.US,D,20120127,000000,15.8608,15.8608,15.4079,15.4328,25355429.423011,0
+MO.US,D,20120130,000000,15.3676,15.6295,15.3562,15.572,22467431.576076,0
+MO.US,D,20120131,000000,15.6391,15.6459,15.4607,15.5778,23862179.765395,0
+MO.US,D,20120201,000000,15.6478,15.7572,15.5826,15.5912,29281872.130989,0
+MO.US,D,20120202,000000,15.6526,15.69,15.5384,15.6526,18236268.841436,0
+MO.US,D,20120203,000000,15.7572,15.8493,15.6708,15.8186,20611650.072234,0
+MO.US,D,20120206,000000,15.8081,15.8262,15.6478,15.7073,23239311.294187,0
+MO.US,D,20120207,000000,15.6459,15.8896,15.6459,15.8061,17655382.415588,0
+MO.US,D,20120208,000000,15.8224,15.904,15.7438,15.8167,15828382.793143,0
+MO.US,D,20120209,000000,15.832,16.1458,15.8013,16.0719,29383224.167657,0
+MO.US,D,20120210,000000,15.9318,16.0373,15.9097,16.022,20450050.465257,0
+MO.US,D,20120213,000000,16.093,16.1141,15.9615,16.0306,15465301.678349,0
+MO.US,D,20120214,000000,16.0249,16.069,15.9433,16.0537,15930520.690343,0
+MO.US,D,20120215,000000,16.069,16.0748,15.9711,16.0421,20324780.752894,0
+MO.US,D,20120216,000000,16.0575,16.2292,16.0306,16.1995,16495291.764022,0
+MO.US,D,20120217,000000,16.3069,16.3146,16.141,16.2628,18638870.194462,0
+MO.US,D,20120221,000000,16.2676,16.3146,16.2177,16.2456,15879706.573175,0
+MO.US,D,20120222,000000,16.2772,16.3069,16.2129,16.2628,14816505.020884,0
+MO.US,D,20120223,000000,16.257,16.3146,16.1764,16.2887,12846710.162423,0
+MO.US,D,20120224,000000,16.2887,16.4489,16.2676,16.4489,15433875.595139,0
+MO.US,D,20120227,000000,16.4182,16.5583,16.3521,16.47,34196279.104555,0
+MO.US,D,20120228,000000,16.47,16.47,16.3626,16.4643,16326940.426908,0
+MO.US,D,20120229,000000,16.4681,16.6101,16.4585,16.5084,25163373.030294,0
+MO.US,D,20120301,000000,16.5622,16.5622,16.4058,16.4643,17728511.219726,0
+MO.US,D,20120302,000000,16.4653,16.4854,16.3693,16.4317,13129377.108206,0
+MO.US,D,20120305,000000,16.4375,16.6456,16.4192,16.5977,16351120.750949,0
+MO.US,D,20120306,000000,16.5113,16.6514,16.4375,16.496,24074520.531667,0
+MO.US,D,20120307,000000,16.4739,16.5459,16.3405,16.5056,25008449.068811,0
+MO.US,D,20120308,000000,16.6083,16.7733,16.5909,16.7051,63251193.880291,0
+MO.US,D,20120309,000000,16.7224,16.7733,16.638,16.7051,63798463.402191,0
+MO.US,D,20120312,000000,16.7521,16.8443,16.6735,16.6955,29557111.965172,0
+MO.US,D,20120313,000000,16.7292,16.7378,16.5564,16.733,26877403.637977,0
+MO.US,D,20120314,000000,16.7013,16.7665,16.5775,16.6514,19129131.475668,0
+MO.US,D,20120315,000000,16.6572,16.6955,16.5516,16.6955,15244244.530613,0
+MO.US,D,20120316,000000,16.7051,16.7665,16.638,16.6955,23313615.762356,0
+MO.US,D,20120319,000000,16.662,16.7838,16.6169,16.7378,13926986.984058,0
+MO.US,D,20120320,000000,16.662,16.802,16.6456,16.7521,11293317.160033,0
+MO.US,D,20120321,000000,16.7378,16.8126,16.6955,16.7617,11397020.524763,0
+MO.US,D,20120322,000000,16.6955,16.7934,16.6955,16.7579,11359436.796965,0
+MO.US,D,20120323,000000,16.9066,16.9507,16.7934,16.9008,18894277.99391,0
+MO.US,D,20120326,000000,16.9345,17.0544,16.9229,17.0448,17995443.236542,0
+MO.US,D,20120327,000000,17.0957,17.1819,16.9843,17.0179,17326596.712974,0
+MO.US,D,20120328,000000,17.0055,17.0111,16.8942,16.967,13928145.972003,0
+MO.US,D,20120329,000000,16.8884,17.0055,16.85,17.0055,12135266.66284,0
+MO.US,D,20120330,000000,17.0371,17.2357,17.0121,17.1618,18156202.785711,0
+MO.US,D,20120402,000000,17.0899,17.3854,17.0899,17.3221,17579541.663038,0
+MO.US,D,20120403,000000,17.3144,17.3508,17.2136,17.2856,13192597.190764,0
+MO.US,D,20120404,000000,17.2357,17.4219,17.2357,17.2962,15482111.172579,0
+MO.US,D,20120405,000000,17.2559,17.4141,17.2309,17.4007,7992777.9708321,0
+MO.US,D,20120409,000000,17.2625,17.3892,17.2559,17.3221,19979918.261559,0
+MO.US,D,20120410,000000,17.3393,17.3556,17.2021,17.2069,18201692.020313,0
+MO.US,D,20120411,000000,17.3278,17.5111,17.3067,17.3508,19606922.171652,0
+MO.US,D,20120412,000000,17.3461,17.4179,17.2625,17.4065,9656603.1384703,0
+MO.US,D,20120413,000000,17.4007,17.6597,17.3508,17.5053,32088609.497571,0
+MO.US,D,20120416,000000,17.5408,17.5907,17.4295,17.4458,12360846.156524,0
+MO.US,D,20120417,000000,17.5053,17.5735,17.3633,17.5735,12379654.696508,0
+MO.US,D,20120418,000000,17.5187,17.6502,17.4688,17.5993,14492963.947172,0
+MO.US,D,20120419,000000,17.6242,17.6847,17.5111,17.6655,12742051.04954,0
+MO.US,D,20120420,000000,17.6914,17.8459,17.6108,17.7279,15022242.057279,0
+MO.US,D,20120423,000000,17.6799,17.7087,17.5571,17.6549,10946261.763448,0
+MO.US,D,20120424,000000,17.6597,17.7519,17.5735,17.6242,15706010.550644,0
+MO.US,D,20120425,000000,17.6291,17.6847,17.3892,17.6186,21122753.333607,0
+MO.US,D,20120426,000000,17.6108,17.775,17.5053,17.7519,16550224.874319,0
+MO.US,D,20120427,000000,17.7778,17.9121,17.7615,17.8632,14667589.661473,0
+MO.US,D,20120430,000000,17.8862,17.9313,17.7806,17.9073,12015768.960587,0
+MO.US,D,20120501,000000,17.9284,18.1357,17.868,18.0224,14042059.270109,0
+MO.US,D,20120502,000000,18.0176,18.0791,17.9783,17.9947,13163140.970159,0
+MO.US,D,20120503,000000,18.0215,18.1232,17.9764,18.0973,14665795.940022,0
+MO.US,D,20120504,000000,18.0455,18.1289,17.9841,18.0292,12952158.262604,0
+MO.US,D,20120507,000000,18.0176,18.0388,17.8977,17.9035,14969222.527798,0
+MO.US,D,20120508,000000,17.8728,17.9534,17.8344,17.9332,19161821.814614,0
+MO.US,D,20120509,000000,17.8411,17.8478,17.6463,17.6502,19624212.145598,0
+MO.US,D,20120510,000000,17.7586,17.8478,17.6348,17.6425,20736465.361265,0
+MO.US,D,20120511,000000,17.6463,17.775,17.6242,17.6742,15378485.977,0
+MO.US,D,20120514,000000,17.5993,17.7347,17.5735,17.6186,22608120.414036,0
+MO.US,D,20120515,000000,17.6108,17.7778,17.5667,17.6502,17859817.675056,0
+MO.US,D,20120516,000000,17.6549,17.8152,17.6549,17.7126,18257948.7949,0
+MO.US,D,20120517,000000,17.7126,17.8027,17.5907,17.5907,12946807.323654,0
+MO.US,D,20120518,000000,17.5993,17.7403,17.5791,17.6108,20181007.881364,0
+MO.US,D,20120521,000000,17.6051,17.7087,17.4688,17.7087,16208973.79776,0
+MO.US,D,20120522,000000,17.6982,17.7347,17.5965,17.6549,13621654.111253,0
+MO.US,D,20120523,000000,17.6358,17.7461,17.5667,17.6358,13295335.427044,0
+MO.US,D,20120524,000000,17.6914,17.94,17.6108,17.9332,14599781.570879,0
+MO.US,D,20120525,000000,17.9093,18.0128,17.7979,17.8546,10756489.994452,0
+MO.US,D,20120529,000000,17.8977,17.9054,17.7347,17.8632,15131809.150589,0
+MO.US,D,20120530,000000,17.7615,17.9121,17.7577,17.8027,15181830.111439,0
+MO.US,D,20120531,000000,17.8344,18.0436,17.7941,17.8987,27145585.318953,0
+MO.US,D,20120601,000000,17.7634,17.8411,17.5552,17.6176,29693956.965414,0
+MO.US,D,20120604,000000,17.5791,17.7682,17.5667,17.7519,19493598.790073,0
+MO.US,D,20120605,000000,17.7481,17.7845,17.5341,17.6799,11898963.403894,0
+MO.US,D,20120606,000000,17.7692,18.1117,17.7586,18.1117,26237078.431969,0
+MO.US,D,20120607,000000,18.2355,18.2901,18.0906,18.2067,81464546.653421,0
+MO.US,D,20120608,000000,18.198,18.3534,18.1529,18.2978,72624371.311087,0
+MO.US,D,20120611,000000,18.4388,18.4849,18.3276,18.3276,71349704.487014,0
+MO.US,D,20120612,000000,18.3899,18.6068,18.2978,18.5856,20770303.223348,0
+MO.US,D,20120613,000000,18.6145,18.8044,18.5252,18.7277,23873525.757098,0
+MO.US,D,20120614,000000,18.7277,19.0587,18.6912,18.9569,17988930.182881,0
+MO.US,D,20120615,000000,19.075,19.1834,18.9838,19.0068,21698244.003525,0
+MO.US,D,20120618,000000,18.9906,19.1354,18.9359,19.0519,12546360.312429,0
+MO.US,D,20120619,000000,19.147,19.147,19.0241,19.0913,14863051.102407,0
+MO.US,D,20120620,000000,19.0519,19.1652,18.9742,19.0865,16336495.823926,0
+MO.US,D,20120621,000000,19.122,19.2045,19.0414,19.075,20222660.574035,0
+MO.US,D,20120622,000000,19.1594,19.1594,19.0319,19.0625,16710291.323683,0
+MO.US,D,20120625,000000,19.0519,19.0625,18.9244,18.979,10948227.457032,0
+MO.US,D,20120626,000000,19.0193,19.0625,18.8677,18.9483,13572784.842562,0
+MO.US,D,20120627,000000,18.9704,19.1594,18.9627,19.1354,10877259.248227,0
+MO.US,D,20120628,000000,19.0519,19.2093,18.9196,19.1536,15661308.218828,0
+MO.US,D,20120629,000000,19.287,19.4742,19.2324,19.4482,17449706.872258,0
+MO.US,D,20120702,000000,19.4588,19.6756,19.4185,19.6756,14901406.099162,0
+MO.US,D,20120703,000000,19.6574,19.7284,19.643,19.6948,8683648.392129,0
+MO.US,D,20120705,000000,19.6708,19.7571,19.5528,19.6362,13314918.36275,0
+MO.US,D,20120706,000000,19.5327,19.7216,19.4722,19.6803,11411651.705319,0
+MO.US,D,20120709,000000,19.6803,19.8186,19.6679,19.7898,12424137.112445,0
+MO.US,D,20120710,000000,20.0201,20.0316,19.8569,19.9404,15407231.379459,0
+MO.US,D,20120711,000000,19.9865,20.0997,19.8463,19.878,14986682.389364,0
+MO.US,D,20120712,000000,19.8243,19.878,19.7111,19.7667,17675780.394976,0
+MO.US,D,20120713,000000,19.8281,20.0526,19.7898,20.0517,14207578.799446,0
+MO.US,D,20120716,000000,20.0201,20.1093,19.9932,20.0316,9185913.3281621,0
+MO.US,D,20120717,000000,20.0392,20.1774,20.0392,20.1553,13658517.640607,0
+MO.US,D,20120718,000000,20.1045,20.2177,20.068,20.2177,12326575.758472,0
+MO.US,D,20120719,000000,20.1707,20.2561,20.0517,20.2283,17142365.573399,0
+MO.US,D,20120720,000000,20.1899,20.2896,20.0939,20.2129,20219873.583238,0
+MO.US,D,20120723,000000,20.1093,20.2081,19.9193,19.9769,17939149.983017,0
+MO.US,D,20120724,000000,20.1045,20.2283,19.9203,20.0172,18937269.984701,0
+MO.US,D,20120725,000000,20.0699,20.138,19.9039,19.9231,14923139.207648,0
+MO.US,D,20120726,000000,19.9299,20.1553,19.8848,20.0526,20056618.87477,0
+MO.US,D,20120727,000000,20.138,20.3117,20.1093,20.2081,34680876.770208,0
+MO.US,D,20120730,000000,20.1966,20.3702,20.1342,20.3501,12622665.910864,0
+MO.US,D,20120731,000000,20.3712,20.4057,20.2388,20.2455,12172162.502109,0
+MO.US,D,20120801,000000,20.3415,20.4259,20.2388,20.281,27745438.707599,0
+MO.US,D,20120802,000000,20.1956,20.2628,19.9241,20.0172,15031618.186377,0
+MO.US,D,20120803,000000,20.1899,20.2561,20.1342,20.2177,13992897.127666,0
+MO.US,D,20120806,000000,20.2177,20.3069,20.1448,20.1448,10138401.306262,0
+MO.US,D,20120807,000000,20.1553,20.1966,19.6305,19.6708,23954885.251709,0
+MO.US,D,20120808,000000,19.5941,19.7571,19.478,19.7063,15098464.275286,0
+MO.US,D,20120809,000000,19.6679,19.6756,19.5249,19.5432,17925839.339986,0
+MO.US,D,20120810,000000,19.5173,19.7284,19.5135,19.6756,15549280.360645,0
+MO.US,D,20120813,000000,19.6891,19.8397,19.643,19.8186,12332164.331641,0
+MO.US,D,20120814,000000,19.8521,19.9654,19.8243,19.9471,9709204.7235574,0
+MO.US,D,20120815,000000,19.8992,19.9404,19.7111,19.7725,12924147.650164,0
+MO.US,D,20120816,000000,19.7457,19.9231,19.6996,19.9231,11694959.63814,0
+MO.US,D,20120817,000000,19.9078,19.9471,19.7956,19.9299,13032482.797654,0
+MO.US,D,20120820,000000,19.9193,19.9471,19.7725,19.8012,19335639.781021,0
+MO.US,D,20120821,000000,19.8012,19.8339,19.3158,19.3734,22596604.534711,0
+MO.US,D,20120822,000000,19.239,19.3629,19.0319,19.0913,27382512.888851,0
+MO.US,D,20120823,000000,19.098,19.1594,18.8264,18.8264,23808121.107334,0
+MO.US,D,20120824,000000,18.7871,19.2141,18.5876,19.1815,25188043.214348,0
+MO.US,D,20120827,000000,19.2669,19.3446,19.1977,19.2813,15802163.817644,0
+MO.US,D,20120828,000000,19.3158,19.5039,19.2544,19.4261,13856475.283095,0
+MO.US,D,20120829,000000,19.4924,19.5643,19.4357,19.4684,13433743.810305,0
+MO.US,D,20120830,000000,19.4357,19.4866,19.3273,19.3849,52028999.182855,0
+MO.US,D,20120831,000000,19.4271,19.4645,19.0942,19.1191,69488263.536641,0
+MO.US,D,20120904,000000,19.144,19.405,19.1402,19.3637,61681817.892161,0
+MO.US,D,20120905,000000,19.3331,19.4367,19.2525,19.2775,16809106.510837,0
+MO.US,D,20120906,000000,19.3686,19.5077,19.3158,19.4684,16515713.715282,0
+MO.US,D,20120907,000000,19.4684,19.4991,19.2362,19.287,18879033.967211,0
+MO.US,D,20120910,000000,19.2775,19.4425,19.2717,19.3906,17737205.713827,0
+MO.US,D,20120911,000000,19.3964,19.4684,19.3331,19.3581,18123196.643395,0
+MO.US,D,20120912,000000,19.4597,19.4597,18.9752,18.9858,21945745.253914,0
+MO.US,D,20120913,000000,18.9858,19.287,18.98,19.2775,18769638.846032,0
+MO.US,D,20120914,000000,19.3158,19.3158,18.6548,18.7814,37535199.346894,0
+MO.US,D,20120917,000000,18.7047,18.9714,18.7047,18.9359,28194374.564313,0
+MO.US,D,20120918,000000,18.9311,19.0529,18.8773,18.98,13291763.617971,0
+MO.US,D,20120919,000000,18.9916,19.002,18.8735,18.8994,16914104.356709,0
+MO.US,D,20120920,000000,18.8994,19.1901,18.8773,19.1614,15958359.33065,0
+MO.US,D,20120921,000000,19.3158,19.4684,19.1901,19.4194,31626549.561532,0
+MO.US,D,20120924,000000,19.4012,19.5662,19.3849,19.5077,16590727.959343,0
+MO.US,D,20120925,000000,19.5662,19.6929,19.3906,19.3906,17675706.394847,0
+MO.US,D,20120926,000000,19.405,19.5461,19.3906,19.4808,14104836.394145,0
+MO.US,D,20120927,000000,19.5153,19.5193,19.2256,19.3264,18931447.946336,0
+MO.US,D,20120928,000000,19.2717,19.3091,18.9426,19.0395,35257400.315175,0
+MO.US,D,20121001,000000,19.0251,19.3331,19.0251,19.1815,17254894.756405,0
+MO.US,D,20121002,000000,19.2592,19.3686,19.1037,19.2324,14439569.205767,0
+MO.US,D,20121003,000000,19.287,19.4645,19.2362,19.4127,16073725.532709,0
+MO.US,D,20121004,000000,19.4271,19.5269,19.3446,19.3849,20751877.191076,0
+MO.US,D,20121005,000000,19.4549,19.4943,19.3216,19.3849,16894464.096957,0
+MO.US,D,20121008,000000,19.3637,19.3964,19.2803,19.3734,9411833.6393446,0
+MO.US,D,20121009,000000,19.3388,19.3906,19.0251,19.1115,25087519.770679,0
+MO.US,D,20121010,000000,19.169,19.242,18.9752,19.0078,16572885.590065,0
+MO.US,D,20121011,000000,19.0836,19.099,18.53,18.648,48352237.081195,0
+MO.US,D,20121012,000000,18.6605,18.9378,18.6548,18.8821,22086805.134777,0
+MO.US,D,20121015,000000,18.8773,18.9244,18.7248,18.9128,12463123.71594,0
+MO.US,D,20121016,000000,18.9714,19.0136,18.838,18.9637,11845758.352961,0
+MO.US,D,20121017,000000,19.0481,19.1498,18.9752,19.099,13291288.349533,0
+MO.US,D,20121018,000000,19.002,19.0481,18.8428,18.8667,13079316.541653,0
+MO.US,D,20121019,000000,18.8773,18.8994,18.5876,18.6029,18008605.879314,0
+MO.US,D,20121022,000000,18.6154,18.7871,18.5703,18.7689,13152454.72609,0
+MO.US,D,20121023,000000,18.648,18.6999,18.2825,18.4446,18844678.104221,0
+MO.US,D,20121024,000000,18.4379,18.5012,18.1471,18.3209,20775940.782518,0
+MO.US,D,20121025,000000,18.4686,18.5252,18.2508,18.3017,16595945.489608,0
+MO.US,D,20121026,000000,18.3343,18.3343,18.0081,18.1078,19872037.537399,0
+MO.US,D,20121031,000000,18.1242,18.3266,18.1078,18.1299,17177963.804762,0
+MO.US,D,20121101,000000,18.1597,18.3573,18.1597,18.2287,13762641.034242,0
+MO.US,D,20121102,000000,18.3343,18.3823,18.0705,18.0762,14443327.578546,0
+MO.US,D,20121105,000000,18.0762,18.2095,17.9659,18.176,14542538.822734,0
+MO.US,D,20121106,000000,18.2153,18.3985,18.1874,18.2095,17504804.6589,0
+MO.US,D,20121107,000000,18.1443,18.2,17.868,17.9035,22639501.680266,0
+MO.US,D,20121108,000000,17.8776,18.0176,17.7443,17.8344,16244776.31117,0
+MO.US,D,20121109,000000,17.7048,18.0436,17.5715,17.9486,22844430.968769,0
+MO.US,D,20121112,000000,17.9179,18.0004,17.6866,17.7317,14752866.993931,0
+MO.US,D,20121113,000000,17.6799,18.0004,17.6799,17.7758,15192282.890309,0
+MO.US,D,20121114,000000,17.8133,17.8919,17.4977,17.5542,20070848.787017,0
+MO.US,D,20121115,000000,17.2827,17.441,17.1081,17.3834,27043653.788312,0
+MO.US,D,20121116,000000,17.3748,17.8516,17.3479,17.8133,22849250.357491,0
+MO.US,D,20121119,000000,18.0705,18.5703,17.9879,18.5665,30057985.490317,0
+MO.US,D,20121120,000000,18.5972,18.743,18.4609,18.7315,17848305.964753,0
+MO.US,D,20121121,000000,18.7632,18.7689,18.648,18.7372,12487858.519826,0
+MO.US,D,20121123,000000,18.8083,19.0894,18.7574,19.0894,8529224.713212,0
+MO.US,D,20121126,000000,18.9426,19.0203,18.8773,18.9359,11938058.401945,0
+MO.US,D,20121127,000000,18.9714,19.0481,18.8735,18.8994,12442705.933701,0
+MO.US,D,20121128,000000,18.838,19.0644,18.8044,19.0481,14081463.817997,0
+MO.US,D,20121129,000000,19.1325,19.242,19.0836,19.1402,15587386.258372,0
+MO.US,D,20121130,000000,19.2017,19.3446,19.0942,19.2775,32908912.399085,0
+MO.US,D,20121203,000000,19.3446,19.3686,19.169,19.1901,12354983.470199,0
+MO.US,D,20121204,000000,19.144,19.2256,19.0481,19.0942,14694862.357127,0
+MO.US,D,20121205,000000,19.099,19.144,18.9426,18.9858,19725339.055111,0
+MO.US,D,20121206,000000,19.002,19.0894,18.8735,18.9196,16318569.031965,0
+MO.US,D,20121207,000000,18.9359,19.0894,18.8927,19.0836,14069690.501602,0
+MO.US,D,20121210,000000,19.0894,19.1498,19.0136,19.0529,16470073.353656,0
+MO.US,D,20121211,000000,19.099,19.1498,18.7248,18.7909,22088327.869839,0
+MO.US,D,20121212,000000,18.8667,19.0836,18.7516,18.9569,22065181.463102,0
+MO.US,D,20121213,000000,18.9637,19.0251,18.8667,18.9637,18964594.793124,0
+MO.US,D,20121214,000000,18.9359,18.98,18.8304,18.9052,12022461.282168,0
+MO.US,D,20121217,000000,18.9637,19.002,18.7574,18.8083,18654565.517726,0
+MO.US,D,20121218,000000,18.7977,18.815,18.3889,18.5808,40235144.103898,0
+MO.US,D,20121219,000000,18.7248,18.7516,18.4446,18.4686,22485575.157149,0
+MO.US,D,20121220,000000,18.4609,18.6289,18.4206,18.6221,16659907.657972,0
+MO.US,D,20121221,000000,18.5665,18.625,18.1616,18.4206,35418240.118005,0
+MO.US,D,20121224,000000,18.3967,18.4206,18.2173,18.3131,7896922.7888614,0
+MO.US,D,20121226,000000,18.2978,18.3237,18.0503,18.1126,13844497.684652,0
+MO.US,D,20121227,000000,18.1088,18.2105,17.9582,18.1616,16393832.375052,0
+MO.US,D,20121228,000000,18.033,18.1712,17.9745,17.9793,16557276.773994,0
+MO.US,D,20121231,000000,17.94,18.1836,17.8967,18.1836,16644449.968928,0
+MO.US,D,20130102,000000,18.576,18.8198,18.4964,18.8198,23409104.070445,0
+MO.US,D,20130103,000000,18.8495,18.9138,18.743,18.8294,19440445.851907,0
+MO.US,D,20130104,000000,18.837,18.8994,18.7727,18.8198,12309169.051929,0
+MO.US,D,20130107,000000,18.7901,18.9589,18.7344,18.7727,12793440.491658,0
+MO.US,D,20130108,000000,18.7402,18.7727,18.5262,18.5886,14035771.343603,0
+MO.US,D,20130109,000000,18.6442,18.6576,18.4206,18.4485,18468543.783466,0
+MO.US,D,20130110,000000,18.8495,18.9723,18.6969,18.9138,24988925.541659,0
+MO.US,D,20130111,000000,18.9503,19.1028,18.9138,19.0433,12801095.857179,0
+MO.US,D,20130114,000000,19.073,19.1997,19.0568,19.0808,20383477.447248,0
+MO.US,D,20130115,000000,19.005,19.0808,18.9589,18.9589,12902689.697088,0
+MO.US,D,20130116,000000,18.9244,19.0088,18.8821,18.9589,11419636.423529,0
+MO.US,D,20130117,000000,19.0433,19.1422,18.9359,19.0808,12609510.563879,0
+MO.US,D,20130118,000000,19.0568,19.2707,19.05,19.242,20235248.934111,0
+MO.US,D,20130122,000000,19.2237,19.242,19.0616,19.1728,17270071.036507,0
+MO.US,D,20130123,000000,19.1364,19.1364,18.9723,19.0903,15043583.277755,0
+MO.US,D,20130124,000000,19.1997,19.381,19.1853,19.3216,13055774.077885,0
+MO.US,D,20130125,000000,19.3523,19.3974,19.2477,19.3446,12271095.464118,0
+MO.US,D,20130128,000000,19.3695,19.5442,19.2659,19.4914,13909438.530788,0
+MO.US,D,20130129,000000,19.4702,19.57,19.4616,19.4914,16473783.782689,0
+MO.US,D,20130130,000000,19.4664,19.5969,19.4319,19.4914,13892291.345825,0
+MO.US,D,20130131,000000,19.5643,19.618,19.4578,19.477,16237659.791663,0
+MO.US,D,20130201,000000,19.6209,19.809,19.6123,19.7792,13847951.71887,0
+MO.US,D,20130204,000000,19.6708,19.7102,19.4846,19.6027,14512685.502841,0
+MO.US,D,20130205,000000,19.6708,19.8032,19.6401,19.7667,11978599.008162,0
+MO.US,D,20130206,000000,19.7054,19.7792,19.6708,19.7332,11347895.903512,0
+MO.US,D,20130207,000000,19.737,20.043,19.7102,20.0162,17354880.396314,0
+MO.US,D,20130208,000000,20.022,20.1707,19.9951,20.0604,14844262.365274,0
+MO.US,D,20130211,000000,20.092,20.1275,20.0488,20.0987,7990818.5307804,0
+MO.US,D,20130212,000000,20.068,20.1496,19.9769,20.0488,15172726.010986,0
+MO.US,D,20130213,000000,20.0488,20.1198,20.0162,20.115,10514522.077698,0
+MO.US,D,20130214,000000,20.115,20.1275,19.6986,19.7284,20505040.899598,0
+MO.US,D,20130215,000000,19.7505,19.9654,19.7505,19.8828,15381367.813033,0
+MO.US,D,20130219,000000,19.9529,20.115,19.9183,20.1083,12437447.755477,0
+MO.US,D,20130220,000000,20.0853,20.2992,20.0747,20.1774,12746399.338846,0
+MO.US,D,20130221,000000,20.2024,20.3818,20.022,20.3568,16724401.376565,0
+MO.US,D,20130222,000000,20.3251,20.4269,20.1966,20.4269,15583905.125514,0
+MO.US,D,20130225,000000,20.4969,20.52,20.0354,20.043,17115078.28617,0
+MO.US,D,20130226,000000,19.9817,20.0604,19.7974,19.8368,19033037.617223,0
+MO.US,D,20130227,000000,19.7792,19.7974,19.3974,19.7054,31942882.397266,0
+MO.US,D,20130228,000000,19.6919,19.7054,19.4031,19.4031,32220147.333587,0
+MO.US,D,20130301,000000,19.3926,19.5029,19.3273,19.3695,26873963.153078,0
+MO.US,D,20130304,000000,19.381,19.715,19.381,19.6209,22136413.362509,0
+MO.US,D,20130305,000000,19.7216,19.8368,19.6737,19.8032,28225077.322313,0
+MO.US,D,20130306,000000,19.8415,19.8608,19.6708,19.737,11110163.712487,0
+MO.US,D,20130307,000000,19.785,19.7974,19.5643,19.6401,13374687.537856,0
+MO.US,D,20130308,000000,19.6458,19.7102,19.5442,19.666,50099893.973126,0
+MO.US,D,20130311,000000,19.6737,19.8368,19.666,19.8138,65177691.367144,0
+MO.US,D,20130312,000000,19.8205,19.8905,19.7457,19.7571,77365626.319412,0
+MO.US,D,20130313,000000,19.878,19.878,19.737,19.878,16115690.901984,0
+MO.US,D,20130314,000000,19.8723,19.9241,19.7102,19.8032,15927283.445237,0
+MO.US,D,20130315,000000,19.715,19.7667,19.6392,19.7332,21583039.351045,0
+MO.US,D,20130318,000000,19.619,19.6977,19.5355,19.6113,10496286.778153,0
+MO.US,D,20130319,000000,19.6248,19.7609,19.6248,19.737,14832673.528075,0
+MO.US,D,20130320,000000,19.7609,20.0201,19.7457,19.9423,16467215.489495,0
+MO.US,D,20130321,000000,19.8848,19.9145,19.7725,19.8377,10859335.583032,0
+MO.US,D,20130322,000000,19.8723,19.95,19.8157,19.8684,10798108.292696,0
+MO.US,D,20130325,000000,19.8992,19.9778,19.81,19.8493,9607596.2920735,0
+MO.US,D,20130326,000000,19.9423,20.1314,19.8992,20.1314,11819562.30708,0
+MO.US,D,20130327,000000,20.0248,20.2359,20.0057,20.1611,9923665.4372041,0
+MO.US,D,20130328,000000,20.1266,20.2186,20.0517,20.1496,15614628.728621,0
+MO.US,D,20130401,000000,20.0316,20.1774,19.9682,20.0968,10360881.132545,0
+MO.US,D,20130402,000000,20.209,20.6226,20.1899,20.6226,18818134.98731,0
+MO.US,D,20130403,000000,20.6303,20.6543,20.3588,20.4009,16794406.541429,0
+MO.US,D,20130404,000000,20.4585,20.6082,20.4009,20.5996,10582916.958052,0
+MO.US,D,20130405,000000,20.4585,20.5362,20.2791,20.4105,11628439.775155,0
+MO.US,D,20130408,000000,20.4432,20.6581,20.3904,20.6581,10575615.959348,0
+MO.US,D,20130409,000000,20.7176,20.8634,20.6581,20.7866,14880935.161898,0
+MO.US,D,20130410,000000,20.8931,20.9354,20.777,20.8931,16633743.922008,0
+MO.US,D,20130411,000000,20.8634,20.9805,20.777,20.8672,13761664.440982,0
+MO.US,D,20130412,000000,20.8107,21.0573,20.7991,21.0399,10743331.520701,0
+MO.US,D,20130415,000000,20.9507,20.9507,20.3367,20.3961,21326281.830924,0
+MO.US,D,20130416,000000,20.5248,20.9143,20.4787,20.7291,14466623.027799,0
+MO.US,D,20130417,000000,20.6303,20.683,20.5362,20.59,15134547.155385,0
+MO.US,D,20130418,000000,20.5324,20.5641,20.1831,20.3203,17211971.554466,0
+MO.US,D,20130419,000000,20.3961,20.6303,20.3415,20.518,15660428.555316,0
+MO.US,D,20130422,000000,20.541,20.706,20.4787,20.6677,7827794.1607434,0
+MO.US,D,20130423,000000,20.7483,20.8749,20.518,20.8193,16529747.683525,0
+MO.US,D,20130424,000000,20.7521,20.9747,20.7483,20.8193,22427550.717494,0
+MO.US,D,20130425,000000,20.9047,21.0668,20.8279,21.0573,16490107.585928,0
+MO.US,D,20130426,000000,20.9939,21.1647,20.8452,21.1321,11290350.901316,0
+MO.US,D,20130429,000000,21.157,21.4477,21.0928,21.4477,15322181.258665,0
+MO.US,D,20130430,000000,21.4208,21.4391,21.2568,21.3921,21070054.818773,0
+MO.US,D,20130501,000000,21.3921,21.6261,21.2568,21.2798,14974842.368627,0
+MO.US,D,20130502,000000,21.3029,21.5802,21.2798,21.4717,11322673.324125,0
+MO.US,D,20130503,000000,21.5858,21.5897,21.3671,21.3921,12841705.252249,0
+MO.US,D,20130506,000000,21.3739,21.3777,21.0976,21.1379,13931189.357616,0
+MO.US,D,20130507,000000,21.2107,21.4391,21.179,21.3671,21199883.35602,0
+MO.US,D,20130508,000000,21.3921,21.4563,21.3336,21.3949,9601072.8158592,0
+MO.US,D,20130509,000000,21.4094,21.4611,21.2145,21.2943,12346742.357173,0
+MO.US,D,20130510,000000,21.2674,21.5216,21.2674,21.4909,10055284.569138,0
+MO.US,D,20130513,000000,21.4563,21.7135,21.4017,21.631,12327112.519976,0
+MO.US,D,20130514,000000,21.631,21.7624,21.5897,21.7135,16114325.54748,0
+MO.US,D,20130515,000000,21.678,22.0349,21.6742,21.9457,14754151.052518,0
+MO.US,D,20130516,000000,21.8891,21.9918,21.7672,21.7817,9619343.5520849,0
+MO.US,D,20130517,000000,21.7356,21.9658,21.7356,21.9361,12701964.866654,0
+MO.US,D,20130520,000000,21.9198,21.9879,21.8085,21.8775,15499803.457087,0
+MO.US,D,20130521,000000,21.8843,21.9198,21.5964,21.631,16057845.730248,0
+MO.US,D,20130522,000000,21.6137,21.9255,21.56,21.6205,12618299.903217,0
+MO.US,D,20130523,000000,21.4563,21.6674,21.3921,21.5964,14435490.860596,0
+MO.US,D,20130524,000000,21.5216,21.7422,21.3949,21.7298,11316237.39736,0
+MO.US,D,20130528,000000,21.8891,21.9879,21.5964,21.7192,11242891.80411,0
+MO.US,D,20130529,000000,21.6012,21.6742,21.2357,21.3508,15145160.441579,0
+MO.US,D,20130530,000000,21.3853,21.4679,21.3105,21.3432,10085698.622407,0
+MO.US,D,20130531,000000,21.2626,21.441,21.1339,21.1541,16736511.341437,0
+MO.US,D,20130603,000000,21.1263,21.3853,20.8672,21.3614,16790954.591722,0
+MO.US,D,20130604,000000,21.3614,21.4429,21.157,21.2145,12593101.295703,0
+MO.US,D,20130605,000000,21.111,21.2107,20.8634,20.922,14553281.348591,0
+MO.US,D,20130606,000000,20.8576,20.9805,20.6303,20.9805,18734729.545454,0
+MO.US,D,20130607,000000,21.087,21.204,20.8931,21.179,44515867.122524,0
+MO.US,D,20130610,000000,21.2731,21.3777,21.179,21.2271,43290758.497926,0
+MO.US,D,20130611,000000,21.1445,21.3853,21.0735,21.1858,46392795.987348,0
+MO.US,D,20130612,000000,21.3883,21.3978,21.1032,21.1148,14873711.290092,0
+MO.US,D,20130613,000000,21.0976,21.346,21.0467,21.2107,12544833.408347,0
+MO.US,D,20130614,000000,21.1973,21.3211,21.0668,21.1032,12885562.314977,0
+MO.US,D,20130617,000000,21.1734,21.3278,21.1253,21.228,14360863.29327,0
+MO.US,D,20130618,000000,21.2578,21.4698,21.2578,21.441,12662666.628811,0
+MO.US,D,20130619,000000,21.4238,21.5004,20.8692,20.8692,14938637.544652,0
+MO.US,D,20130620,000000,20.8366,20.897,20.3137,20.3674,22283010.746029,0
+MO.US,D,20130621,000000,20.5564,20.8366,20.5228,20.7176,18947279.80505,0
+MO.US,D,20130624,000000,20.5228,20.7876,20.4039,20.5401,16455315.017948,0
+MO.US,D,20130625,000000,20.6609,21.0074,20.6216,20.7176,35462397.350275,0
+MO.US,D,20130626,000000,20.8644,21.039,20.7646,20.9162,12458151.115681,0
+MO.US,D,20130627,000000,21.0716,21.2145,20.991,21.0246,10681883.272232,0
+MO.US,D,20130628,000000,21.0026,21.157,20.7349,20.7531,22511996.330186,0
+MO.US,D,20130701,000000,20.8903,21.157,20.8366,20.9843,13022222.836023,0
+MO.US,D,20130702,000000,20.9306,21.157,20.8778,21.0313,9137088.876451,0
+MO.US,D,20130703,000000,20.9709,21.0553,20.8606,21.0505,9761924.0834986,0
+MO.US,D,20130705,000000,21.1311,21.205,20.825,21.0505,7531108.8805487,0
+MO.US,D,20130708,000000,21.205,21.4535,21.1445,21.3767,9846977.3310573,0
+MO.US,D,20130709,000000,21.4813,21.6195,21.417,21.5139,20606914.06394,0
+MO.US,D,20130710,000000,21.5417,21.822,21.5139,21.6482,16354204.78452,0
+MO.US,D,20130711,000000,21.8804,21.9965,21.8267,21.8641,14069669.656495,0
+MO.US,D,20130712,000000,21.9169,21.9437,21.7672,21.8948,8114724.9731493,0
+MO.US,D,20130715,000000,21.8862,21.986,21.8267,21.9774,8336399.1360498,0
+MO.US,D,20130716,000000,21.9332,22.2114,21.9034,22.08,11582383.553644,0
+MO.US,D,20130717,000000,22.1654,22.2316,21.9437,21.9562,9537225.2955823,0
+MO.US,D,20130718,000000,21.8862,22.1347,21.843,21.9437,9652429.9480624,0
+MO.US,D,20130719,000000,21.9639,22.152,21.89,22.0349,15090414.937244,0
+MO.US,D,20130722,000000,21.9965,22.0243,21.7893,21.8737,12068933.363561,0
+MO.US,D,20130723,000000,21.9485,21.9485,21.1925,21.346,22184007.952911,0
+MO.US,D,20130724,000000,21.3643,21.3643,21.0246,21.0976,17584374.60108,0
+MO.US,D,20130725,000000,21.0611,21.346,21.0313,21.2971,14959240.848343,0
+MO.US,D,20130726,000000,21.2328,21.2923,20.8538,21.2923,17341504.091196,0
+MO.US,D,20130729,000000,21.251,21.2817,21.0611,21.157,8951549.7064168,0
+MO.US,D,20130730,000000,21.2145,21.2578,21.0505,21.0908,9955997.2403107,0
+MO.US,D,20130731,000000,21.085,21.1311,20.7646,20.7934,19083846.523114,0
+MO.US,D,20130801,000000,20.9162,21.1311,20.7809,21.0783,13491456.615612,0
+MO.US,D,20130802,000000,21.0668,21.1637,20.9229,21.1637,17717151.678703,0
+MO.US,D,20130805,000000,21.1196,21.157,21.0178,21.1196,6335558.6175806,0
+MO.US,D,20130806,000000,21.085,21.1032,20.8538,20.9977,13620306.47509,0
+MO.US,D,20130807,000000,20.9709,20.9795,20.8068,20.8778,10585940.540812,0
+MO.US,D,20130808,000000,20.9651,21.1676,20.9382,21.0976,11473266.714643,0
+MO.US,D,20130809,000000,21.1032,21.1148,20.9104,20.9795,9034273.5132758,0
+MO.US,D,20130812,000000,20.9075,20.9229,20.7876,20.8538,8236353.0453305,0
+MO.US,D,20130813,000000,20.8606,20.9162,20.7646,20.8903,9981195.8478253,0
+MO.US,D,20130814,000000,20.897,20.9075,20.6465,20.7934,9904932.9818598,0
+MO.US,D,20130815,000000,20.6293,20.7176,20.4624,20.5027,25534402.384361,0
+MO.US,D,20130816,000000,20.4691,20.5401,20.3137,20.3386,14106434.171591,0
+MO.US,D,20130819,000000,20.3329,20.3424,20.0767,20.1256,13187291.068795,0
+MO.US,D,20130820,000000,20.1477,20.1966,20.0172,20.0287,25821659.42269,0
+MO.US,D,20130821,000000,20.0095,20.0287,19.7926,19.8455,13543830.989033,0
+MO.US,D,20130822,000000,19.8521,19.9529,19.643,19.9049,13796549.769688,0
+MO.US,D,20130823,000000,19.879,20.3482,19.879,20.3329,18742157.699309,0
+MO.US,D,20130826,000000,20.3866,20.3981,20.1659,20.1966,13012727.889816,0
+MO.US,D,20130827,000000,20.0526,20.3012,20.0229,20.1601,16572400.941328,0
+MO.US,D,20130828,000000,20.1064,20.1064,19.9107,19.9279,15164903.884609,0
+MO.US,D,20130829,000000,19.9279,20.2484,19.8944,20.1314,11234002.408259,0
+MO.US,D,20130830,000000,20.1601,20.1707,20.0009,20.0949,10733380.066651,0
+MO.US,D,20130903,000000,20.209,20.3175,19.9989,20.0623,12515229.187482,0
+MO.US,D,20130904,000000,20.021,20.3108,19.9989,20.2686,10788443.458867,0
+MO.US,D,20130905,000000,20.304,20.3453,20.2436,20.3175,11893408.182897,0
+MO.US,D,20130906,000000,20.376,20.4969,20.2436,20.4009,38846534.79857,0
+MO.US,D,20130909,000000,20.4336,20.5151,20.3732,20.5151,38323539.403693,0
+MO.US,D,20130910,000000,20.5621,20.7608,20.5151,20.7492,43898716.464147,0
+MO.US,D,20130911,000000,20.7646,21.013,20.7176,21.0026,21865509.310567,0
+MO.US,D,20130912,000000,21.0323,21.0563,20.7253,20.7684,17147102.62395,0
+MO.US,D,20130913,000000,20.8327,21.013,20.8173,20.9488,9428720.2604701,0
+MO.US,D,20130916,000000,21.1599,21.2855,21.062,21.1215,9580214.1596078,0
+MO.US,D,20130917,000000,21.1599,21.3508,21.111,21.2626,16260142.281745,0
+MO.US,D,20130918,000000,21.2664,21.56,21.1541,21.5206,11015991.772901,0
+MO.US,D,20130919,000000,21.5359,21.6444,21.4707,21.5245,8810274.078697,0
+MO.US,D,20130920,000000,21.5552,21.5916,21.3432,21.3748,12991989.092929,0
+MO.US,D,20130923,000000,21.2789,21.3105,21.1647,21.1963,10954547.693454,0
+MO.US,D,20130924,000000,21.18,21.1963,21.0323,21.0928,10588931.813656,0
+MO.US,D,20130925,000000,21.1062,21.1465,20.8672,20.9162,16652268.968538,0
+MO.US,D,20130926,000000,20.9229,21.0467,20.9018,21.0467,8480722.3184029,0
+MO.US,D,20130927,000000,20.9382,20.9843,20.7608,20.8672,13105576.165111,0
+MO.US,D,20130930,000000,20.7454,20.7684,20.6034,20.6543,12519436.772316,0
+MO.US,D,20131001,000000,20.6034,20.9018,20.5833,20.8672,11615987.950529,0
+MO.US,D,20131002,000000,20.8231,20.9018,20.684,20.8941,9637468.3725622,0
+MO.US,D,20131003,000000,20.826,20.9709,20.7454,20.8634,9643868.8626455,0
+MO.US,D,20131004,000000,20.8634,20.9603,20.754,20.8327,6685446.8641974,0
+MO.US,D,20131007,000000,20.7253,21.039,20.7022,20.8941,10644244.304901,0
+MO.US,D,20131008,000000,20.9162,20.9977,20.8173,20.8518,11669230.522654,0
+MO.US,D,20131009,000000,20.9066,20.9843,20.6898,20.7128,11968400.539595,0
+MO.US,D,20131010,000000,21.0802,21.3345,21.0083,21.3345,14682807.631788,0
+MO.US,D,20131011,000000,21.3633,21.4362,21.2558,21.3681,10315696.236504,0
+MO.US,D,20131014,000000,21.2894,21.5293,21.2414,21.489,7136488.0767115,0
+MO.US,D,20131015,000000,21.4238,21.441,21.2011,21.2414,11605958.327328,0
+MO.US,D,20131016,000000,21.2855,21.465,21.2482,21.4611,10327572.736179,0
+MO.US,D,20131017,000000,21.4813,21.6157,21.3921,21.417,13418749.924889,0
+MO.US,D,20131018,000000,21.5802,21.6396,21.417,21.56,11658908.025702,0
+MO.US,D,20131021,000000,21.6157,21.656,21.5072,21.656,8966227.7884629,0
+MO.US,D,20131022,000000,21.7058,21.9341,21.6291,21.89,13311063.060224,0
+MO.US,D,20131023,000000,21.822,21.9735,21.6991,21.8737,11315162.832098,0
+MO.US,D,20131024,000000,22.0493,22.0963,21.5802,21.6233,20167110.448572,0
+MO.US,D,20131025,000000,21.7058,21.8565,21.5858,21.7951,21328975.018739,0
+MO.US,D,20131028,000000,21.8094,22.2095,21.8094,22.1308,13428868.139794,0
+MO.US,D,20131029,000000,22.1817,22.5223,22.1568,22.506,15397845.870062,0
+MO.US,D,20131030,000000,22.5492,22.5492,22.2709,22.2815,9364312.0068167,0
+MO.US,D,20131031,000000,22.2709,22.5761,22.1875,22.3842,16933708.137522,0
+MO.US,D,20131101,000000,22.3976,22.6615,22.3381,22.4465,11010603.312759,0
+MO.US,D,20131104,000000,22.5664,22.6615,22.4101,22.506,8551663.4285688,0
+MO.US,D,20131105,000000,22.4955,22.6212,22.4033,22.5712,8084387.0045207,0
+MO.US,D,20131106,000000,22.6567,22.7824,22.5761,22.7391,7887120.3773267,0
+MO.US,D,20131107,000000,22.7459,22.7699,22.3976,22.5492,10665648.060698,0
+MO.US,D,20131108,000000,22.4878,22.5761,22.2575,22.5761,22596428.393558,0
+MO.US,D,20131111,000000,22.5492,22.6087,22.4465,22.5165,7039259.2021941,0
+MO.US,D,20131112,000000,22.5099,22.5358,22.2815,22.4321,12433641.438951,0
+MO.US,D,20131113,000000,22.3304,22.601,22.3141,22.5953,9655042.8822164,0
+MO.US,D,20131114,000000,22.5761,22.8054,22.5761,22.6681,11461679.961955,0
+MO.US,D,20131115,000000,22.6298,22.8476,22.6298,22.8476,8871618.1016314,0
+MO.US,D,20131118,000000,22.8898,22.9109,22.7305,22.8668,8909943.9152362,0
+MO.US,D,20131119,000000,22.788,22.7996,22.6567,22.7459,9582213.2053626,0
+MO.US,D,20131120,000000,22.7603,22.8476,22.5165,22.6154,10023084.090205,0
+MO.US,D,20131121,000000,22.6298,22.6298,22.0541,22.3304,20947671.111465,0
+MO.US,D,20131122,000000,22.3256,22.4158,22.1308,22.4101,10596900.898037,0
+MO.US,D,20131125,000000,22.481,22.506,22.2767,22.3208,7267206.7000257,0
+MO.US,D,20131126,000000,22.3918,22.3976,22.2182,22.2479,12238587.519858,0
+MO.US,D,20131127,000000,22.294,22.3918,22.1932,22.3381,6759855.5579012,0
+MO.US,D,20131129,000000,22.3208,22.3409,22.1961,22.2344,6656148.0241494,0
+MO.US,D,20131202,000000,22.2517,22.3688,22.1759,22.2182,11880893.822951,0
+MO.US,D,20131203,000000,22.1635,22.4321,22.1635,22.3487,12985551.081653,0
+MO.US,D,20131204,000000,22.2479,22.4465,22.1961,22.3842,13264670.190236,0
+MO.US,D,20131205,000000,22.3208,22.3774,22.1875,22.223,11971814.96811,0
+MO.US,D,20131206,000000,22.3774,22.5223,22.3544,22.5223,11172551.033024,0
+MO.US,D,20131209,000000,22.5492,22.6912,22.4321,22.6615,11332288.129697,0
+MO.US,D,20131210,000000,22.5953,22.6269,22.3064,22.4389,12890003.36501,0
+MO.US,D,20131211,000000,22.4618,22.6998,22.4255,22.649,16341101.550302,0
+MO.US,D,20131212,000000,22.5953,22.6912,22.3064,22.3688,15370275.089379,0
+MO.US,D,20131213,000000,22.3774,22.4197,22.149,22.3064,20689696.237098,0
+MO.US,D,20131216,000000,22.3304,22.4532,22.2882,22.3918,12443063.427284,0
+MO.US,D,20131217,000000,22.3918,22.6269,22.3381,22.5165,15514210.552743,0
+MO.US,D,20131218,000000,22.5818,22.9522,22.3611,22.9454,21478890.943282,0
+MO.US,D,20131219,000000,22.8764,22.9991,22.788,22.979,14908888.450294,0
+MO.US,D,20131220,000000,23.0481,23.1948,22.9454,23.1882,27687557.056926,0
+MO.US,D,20131223,000000,23.265,23.3197,23.0452,23.2227,22189493.3428,0
+MO.US,D,20131224,000000,23.265,23.4021,23.1671,23.1844,16631856.397575,0
+MO.US,D,20131226,000000,23.1882,23.3197,23.1844,23.287,8617536.050984,0
+MO.US,D,20131227,000000,23.3552,23.4165,23.265,23.3244,7013422.7344074,0
+MO.US,D,20131230,000000,23.3552,23.4021,23.2227,23.3552,11640084.894142,0
+MO.US,D,20131231,000000,23.3311,23.4626,23.2573,23.3734,16987402.006213,0
+MO.US,D,20140102,000000,23.2995,23.3656,23.003,23.0731,10388168.419775,0
+MO.US,D,20140103,000000,23.1191,23.2026,22.9195,22.9656,8805991.451478,0
+MO.US,D,20140106,000000,22.9973,23.025,22.6413,22.6998,17610005.744564,0
+MO.US,D,20140107,000000,22.8073,22.954,22.6845,22.6998,11568504.881449,0
+MO.US,D,20140108,000000,22.6902,22.7833,22.5051,22.6067,22003966.679831,0
+MO.US,D,20140109,000000,22.6135,22.7603,22.5645,22.6777,9815639.8395512,0
+MO.US,D,20140110,000000,22.8917,22.9195,22.6202,22.6845,11743953.977473,0
+MO.US,D,20140113,000000,22.6777,22.7122,22.5242,22.5799,16102634.569258,0
+MO.US,D,20140114,000000,22.5991,22.6777,22.3803,22.5147,15163350.924144,0
+MO.US,D,20140115,000000,22.4714,22.5645,22.387,22.4648,9952477.5440052,0
+MO.US,D,20140116,000000,22.4283,22.7267,22.4167,22.7122,10324829.520108,0
+MO.US,D,20140117,000000,22.7074,22.7267,22.4714,22.5472,13946962.850031,0
+MO.US,D,20140121,000000,22.6413,22.7525,22.5242,22.7525,16477100.239202,0
+MO.US,D,20140122,000000,22.7718,22.9119,22.6998,22.8331,9027422.7688827,0
+MO.US,D,20140123,000000,22.7459,22.7775,22.4983,22.7525,13575861.580344,0
+MO.US,D,20140124,000000,22.6135,22.8178,22.5472,22.7122,22397132.495204,0
+MO.US,D,20140127,000000,22.719,22.719,22.3429,22.4225,17792119.021273,0
+MO.US,D,20140128,000000,22.4552,22.4552,22.2643,22.4359,13329317.120364,0
+MO.US,D,20140129,000000,22.3314,22.3381,22.0157,22.1807,23602104.746505,0
+MO.US,D,20140130,000000,22.0646,22.0646,21.4074,21.5225,30651661.431524,0
+MO.US,D,20140131,000000,21.3115,21.6319,20.9037,21.4429,25388317.790472,0
+MO.US,D,20140203,000000,21.4122,21.4199,20.7492,20.7684,26481828.128243,0
+MO.US,D,20140204,000000,20.8835,21.0533,20.7915,20.9613,16202488.884993,0
+MO.US,D,20140205,000000,20.7915,20.9037,20.5803,20.7003,25956736.757864,0
+MO.US,D,20140206,000000,20.7608,21.1513,20.7301,21.1321,30334881.468246,0
+MO.US,D,20140207,000000,21.2626,21.5178,21.1742,21.4928,19244044.296651,0
+MO.US,D,20140210,000000,21.559,21.6137,21.3393,21.4256,12331284.668129,0
+MO.US,D,20140211,000000,21.37,21.4621,21.1742,21.394,15791367.094509,0
+MO.US,D,20140212,000000,21.4621,21.4679,21.1944,21.2664,16496970.837385,0
+MO.US,D,20140213,000000,21.158,21.4784,21.1513,21.4784,13520587.652549,0
+MO.US,D,20140214,000000,21.4199,21.6857,21.3393,21.655,10853127.910188,0
+MO.US,D,20140218,000000,21.6434,21.7346,21.5321,21.5888,9363852.3722089,0
+MO.US,D,20140219,000000,21.5533,21.6137,21.37,21.4074,10411289.812384,0
+MO.US,D,20140220,000000,21.4199,21.6857,21.3777,21.6319,9821026.2151824,0
+MO.US,D,20140221,000000,21.6434,21.6608,21.4727,21.5321,11669284.719932,0
+MO.US,D,20140224,000000,21.5178,21.7346,21.4784,21.5399,10326868.171565,0
+MO.US,D,20140225,000000,21.5494,21.8363,21.5399,21.655,12888159.615302,0
+MO.US,D,20140226,000000,21.6924,21.796,21.5533,21.5782,9505618.9021969,0
+MO.US,D,20140227,000000,21.607,21.8833,21.6012,21.8363,9190669.1393086,0
+MO.US,D,20140228,000000,21.9419,22.1702,21.8977,22.0752,14409480.336166,0
+MO.US,D,20140303,000000,21.961,22.4648,21.9198,22.1923,21063083.172759,0
+MO.US,D,20140304,000000,22.4504,22.7267,22.4167,22.5703,19613717.676512,0
+MO.US,D,20140305,000000,22.5588,22.7122,22.4359,22.4983,12837133.920298,0
+MO.US,D,20140306,000000,22.5472,22.5472,22.3006,22.459,17742299.215706,0
+MO.US,D,20140307,000000,22.5242,22.5472,22.2719,22.4129,10888587.521589,0
+MO.US,D,20140310,000000,22.4129,22.4858,22.3266,22.4436,8485553.1719344,0
+MO.US,D,20140311,000000,22.5242,22.6202,22.3218,22.3803,12800688.335339,0
+MO.US,D,20140312,000000,22.3497,22.3631,22.1941,22.294,11707186.335611,0
+MO.US,D,20140313,000000,22.3803,22.4446,22.152,22.1903,12845268.723278,0
+MO.US,D,20140314,000000,22.1232,22.555,22.1232,22.4177,12714858.607547,0
+MO.US,D,20140317,000000,22.4868,22.5779,22.3631,22.4446,8779587.9967828,0
+MO.US,D,20140318,000000,22.4369,22.6221,22.3631,22.5712,8007665.5462028,0
+MO.US,D,20140319,000000,22.5712,22.6461,22.1232,22.221,11858618.741683,0
+MO.US,D,20140320,000000,22.1721,22.4446,22.1107,22.4225,10657885.342877,0
+MO.US,D,20140321,000000,22.5424,22.7699,22.4552,22.4868,17837015.212583,0
+MO.US,D,20140324,000000,22.5492,22.6585,22.4782,22.6326,11494964.386448,0
+MO.US,D,20140325,000000,22.7296,22.8245,22.6394,22.7699,10972837.190276,0
+MO.US,D,20140326,000000,22.7928,23.0414,22.7699,22.9771,17717460.186286,0
+MO.US,D,20140327,000000,22.9301,23.097,22.8678,22.9666,13500556.547043,0
+MO.US,D,20140328,000000,23.0174,23.049,22.8063,22.9003,8513918.1511919,0
+MO.US,D,20140331,000000,22.9771,23.1248,22.9119,23.0922,8649375.909567,0
+MO.US,D,20140401,000000,23.1047,23.1862,22.9081,23.0635,9098894.3870199,0
+MO.US,D,20140402,000000,23.0855,23.2208,22.9982,23.1814,12514964.454624,0
+MO.US,D,20140403,000000,23.2563,23.287,23.0855,23.1862,7566762.3514449,0
+MO.US,D,20140404,000000,23.287,23.3829,23.1393,23.1786,10105271.13556,0
+MO.US,D,20140407,000000,23.1786,23.4242,23.1786,23.2285,14302114.486147,0
+MO.US,D,20140408,000000,23.193,23.5154,23.1651,23.3743,14194688.18532,0
+MO.US,D,20140409,000000,23.3608,23.5518,23.3311,23.5298,12545747.466285,0
+MO.US,D,20140410,000000,23.5518,23.7888,23.2937,23.3311,20413742.458003,0
+MO.US,D,20140411,000000,23.264,23.5585,23.1738,23.2285,14151623.236653,0
+MO.US,D,20140414,000000,23.3666,23.6026,23.2812,23.596,11127280.672044,0
+MO.US,D,20140415,000000,23.596,23.6516,23.4751,23.571,12825702.463657,0
+MO.US,D,20140416,000000,23.6622,23.7888,23.5864,23.6622,10724243.656283,0
+MO.US,D,20140417,000000,23.5864,23.7274,23.4041,23.7207,13776060.071829,0
+MO.US,D,20140421,000000,23.6622,23.7274,23.3666,23.7005,7427085.5434268,0
+MO.US,D,20140422,000000,23.6756,23.8482,23.6074,23.8386,14438952.190602,0
+MO.US,D,20140423,000000,23.7792,23.8031,23.5365,23.6363,16165289.749418,0
+MO.US,D,20140424,000000,23.6516,23.9356,23.4875,23.69,14050395.228371,0
+MO.US,D,20140425,000000,23.69,24.1265,23.5653,24.1265,13877190.108109,0
+MO.US,D,20140428,000000,24.1927,24.7703,24.1927,24.6341,21985935.662335,0
+MO.US,D,20140429,000000,24.6869,24.826,24.6024,24.7511,13846448.78666,0
+MO.US,D,20140430,000000,24.4595,24.7741,24.4288,24.7425,16568795.780084,0
+MO.US,D,20140501,000000,24.7741,24.8845,24.5525,24.5698,19243750.380644,0
+MO.US,D,20140502,000000,24.5209,24.7195,24.5093,24.6562,12355831.866051,0
+MO.US,D,20140505,000000,24.5573,24.6619,24.4288,24.6073,9315154.0333948,0
+MO.US,D,20140506,000000,24.5842,24.6255,24.5093,24.5285,6974487.2014248,0
+MO.US,D,20140507,000000,24.6389,24.7847,24.5967,24.7128,11764266.491922,0
+MO.US,D,20140508,000000,24.7348,24.7991,24.6562,24.7425,11342350.062813,0
+MO.US,D,20140509,000000,24.6869,24.826,24.6705,24.7991,7991571.0391407,0
+MO.US,D,20140512,000000,24.9401,25.0265,24.8183,24.9046,8151521.7981607,0
+MO.US,D,20140513,000000,24.9469,25.0716,24.8595,25.0514,16119964.148905,0
+MO.US,D,20140514,000000,25.0159,25.0265,24.8183,24.8797,9897685.1381795,0
+MO.US,D,20140515,000000,24.7789,24.8595,24.6562,24.7089,11695658.991477,0
+MO.US,D,20140516,000000,24.7195,25.0995,24.6811,25.0995,13298582.052448,0
+MO.US,D,20140519,000000,24.8537,24.9469,24.6763,24.8039,17258655.213696,0
+MO.US,D,20140520,000000,24.7847,24.849,24.6514,24.6935,9674063.0000363,0
+MO.US,D,20140521,000000,24.7348,25.1503,24.6811,25.0716,12891564.663519,0
+MO.US,D,20140522,000000,25.038,25.2865,24.9401,25.0927,13597914.661223,0
+MO.US,D,20140523,000000,25.1129,25.1877,25.0332,25.0927,6973626.2985085,0
+MO.US,D,20140527,000000,25.1398,25.2002,25.0668,25.1503,6612230.5106101,0
+MO.US,D,20140528,000000,25.1695,25.2251,25.0841,25.1503,6266599.8770841,0
+MO.US,D,20140529,000000,25.1934,25.5206,25.1503,25.4832,9063697.4239654,0
+MO.US,D,20140530,000000,25.4093,25.6674,25.3537,25.6386,11864283.399492,0
+MO.US,D,20140602,000000,25.6674,25.6876,25.4496,25.4496,7310275.8177129,0
+MO.US,D,20140603,000000,25.4141,25.5149,25.3854,25.4429,7110419.1859826,0
+MO.US,D,20140604,000000,25.4141,25.4909,25.3537,25.4352,5430233.736169,0
+MO.US,D,20140605,000000,25.4352,25.5877,25.3854,25.4688,6672554.1655601,0
+MO.US,D,20140606,000000,25.4688,25.5647,25.4544,25.5331,6426336.9737581,0
+MO.US,D,20140609,000000,25.4909,25.6876,25.462,25.6674,8386969.3654664,0
+MO.US,D,20140610,000000,25.6137,26.1501,25.5877,26.126,18146685.952141,0
+MO.US,D,20140611,000000,26.0464,26.3506,26.01,26.2728,19707204.854336,0
+MO.US,D,20140612,000000,26.2354,26.3218,25.7231,25.7576,13464749.86461,0
+MO.US,D,20140613,000000,25.794,25.9668,25.701,25.8632,8767175.7778602,0
+MO.US,D,20140616,000000,25.8574,26.1856,25.7441,26.0857,8228301.6227781,0
+MO.US,D,20140617,000000,26.0109,26.0771,25.9092,26.0051,7206346.2835722,0
+MO.US,D,20140618,000000,26.0109,26.435,25.9092,26.4244,13367697.131247,0
+MO.US,D,20140619,000000,26.4676,26.9224,26.4408,26.8697,16826431.921464,0
+MO.US,D,20140620,000000,26.9732,27.0682,26.7986,26.9042,19818085.189382,0
+MO.US,D,20140623,000000,26.836,26.8408,26.5156,26.6355,9231574.5348963,0
+MO.US,D,20140624,000000,26.5156,26.5156,26.2287,26.4244,13289929.248561,0
+MO.US,D,20140625,000000,26.292,26.3285,26.1413,26.2229,11205041.258942,0
+MO.US,D,20140626,000000,26.199,26.2057,25.9092,26.1413,11477724.440761,0
+MO.US,D,20140627,000000,26.0224,26.1174,25.6635,26.0934,20483031.593444,0
+MO.US,D,20140630,000000,26.0503,26.3793,25.9294,26.1682,14941829.972778,0
+MO.US,D,20140701,000000,26.1232,26.199,25.9092,26.1002,8330589.6047479,0
+MO.US,D,20140702,000000,26.1126,26.1856,26.0301,26.1232,5736576.5544053,0
+MO.US,D,20140703,000000,26.2172,26.5683,26.199,26.4475,9327359.8857587,0
+MO.US,D,20140707,000000,26.3602,26.6902,26.3602,26.5924,8354814.7457687,0
+MO.US,D,20140708,000000,26.5626,26.7093,26.5232,26.648,8246240.9218036,0
+MO.US,D,20140709,000000,26.7372,26.86,26.6528,26.7007,9463082.3769918,0
+MO.US,D,20140710,000000,26.5846,26.7986,26.5846,26.7986,12108363.967834,0
+MO.US,D,20140711,000000,27.1469,27.2035,26.836,27.0951,15892089.608948,0
+MO.US,D,20140714,000000,27.2083,27.2659,26.9914,27.0461,13369884.82522,0
+MO.US,D,20140715,000000,26.8408,26.8783,26.0503,26.056,28888743.836808,0
+MO.US,D,20140716,000000,26.2565,26.4292,26.0166,26.0934,12734223.711887,0
+MO.US,D,20140717,000000,26.0224,26.1922,25.9169,25.9438,10427635.502984,0
+MO.US,D,20140718,000000,26.0723,26.3659,25.9581,26.3103,10914241.594691,0
+MO.US,D,20140721,000000,25.9169,26.2354,25.8632,26.2105,13842901.991716,0
+MO.US,D,20140722,000000,26.0655,26.3602,25.6732,26.1596,14161059.816562,0
+MO.US,D,20140723,000000,26.199,26.2057,25.9859,26.0301,10455924.397601,0
+MO.US,D,20140724,000000,26.1232,26.3007,26.0723,26.2287,10937934.143229,0
+MO.US,D,20140725,000000,26.1299,26.2172,25.9092,26.0445,7741433.9249801,0
+MO.US,D,20140728,000000,26.0368,26.1174,25.8133,25.9859,7215207.5385289,0
+MO.US,D,20140729,000000,25.9514,26.0934,25.8728,25.9169,13789892.884788,0
+MO.US,D,20140730,000000,26.1002,26.1366,25.6176,25.6559,11577842.447099,0
+MO.US,D,20140731,000000,25.5378,25.6079,25.3249,25.3307,11531467.295452,0
+MO.US,D,20140801,000000,25.1877,25.4582,25.1205,25.2693,9925167.3271585,0
+MO.US,D,20140804,000000,25.2491,25.4717,25.205,25.4113,10100848.846125,0
+MO.US,D,20140805,000000,25.4065,25.5561,25.2126,25.3134,7045390.790398,0
+MO.US,D,20140806,000000,25.2491,25.9226,25.2491,25.8507,12764525.201578,0
+MO.US,D,20140807,000000,25.8574,25.9092,25.5254,25.6732,12546953.355722,0
+MO.US,D,20140808,000000,25.7077,25.9937,25.6635,25.9706,7077450.5648592,0
+MO.US,D,20140811,000000,26.0934,26.3985,25.9783,26.2105,9832337.812459,0
+MO.US,D,20140812,000000,26.1413,26.2105,26.0301,26.1808,6160983.9737926,0
+MO.US,D,20140813,000000,26.2565,26.3793,26.1366,26.2488,5969876.0334415,0
+MO.US,D,20140814,000000,26.2728,26.3659,26.2105,26.3659,4771430.3851207,0
+MO.US,D,20140815,000000,26.4475,26.5002,26.1596,26.3285,7592735.354682,0
+MO.US,D,20140818,000000,26.3918,26.5732,26.3918,26.5156,6390359.361449,0
+MO.US,D,20140819,000000,26.578,26.648,26.3918,26.6422,6923672.0420018,0
+MO.US,D,20140820,000000,26.6528,26.6528,26.4033,26.4935,7274200.2334013,0
+MO.US,D,20140821,000000,26.5002,26.6297,26.4196,26.5683,7741324.4881688,0
+MO.US,D,20140822,000000,26.5732,26.6422,26.4753,26.5732,6085515.3064013,0
+MO.US,D,20140825,000000,26.6816,26.7871,26.6173,26.6864,5255011.8518108,0
+MO.US,D,20140826,000000,26.7727,26.8149,26.648,26.742,7161224.9651075,0
+MO.US,D,20140827,000000,26.7007,26.742,26.5683,26.7189,5592482.6682282,0
+MO.US,D,20140828,000000,26.6422,26.8284,26.6029,26.7727,5121645.8999163,0
+MO.US,D,20140829,000000,26.8284,26.9042,26.7871,26.8783,5854600.5075979,0
+MO.US,D,20140902,000000,26.9291,27.2524,26.86,26.9463,7330207.9089611,0
+MO.US,D,20140903,000000,27.074,27.1161,26.8974,26.9675,5604819.8447659,0
+MO.US,D,20140904,000000,26.9675,27.1296,26.86,26.9156,7347147.6851093,0
+MO.US,D,20140905,000000,26.9108,27.0836,26.8783,27.074,7940482.8088168,0
+MO.US,D,20140908,000000,27.0682,27.2035,27.0509,27.1354,10345527.669035,0
+MO.US,D,20140909,000000,27.2083,27.239,27.1095,27.2323,13737514.342346,0
+MO.US,D,20140910,000000,27.2323,27.4836,27.1354,27.3647,13287618.568457,0
+MO.US,D,20140911,000000,27.3579,27.4463,27.098,27.2717,10032681.177436,0
+MO.US,D,20140912,000000,27.2717,27.3388,27.1258,27.2515,11605260.016246,0
+MO.US,D,20140915,000000,27.5307,28.0967,27.3848,27.9538,18097554.035103,0
+MO.US,D,20140916,000000,27.8271,28.0967,27.8012,28.0104,10521407.216517,0
+MO.US,D,20140917,000000,28.0277,28.2868,27.8904,28.1668,10671472.183574,0
+MO.US,D,20140918,000000,28.2868,28.2868,28.0737,28.2483,7803706.5974283,0
+MO.US,D,20140919,000000,28.3951,28.4757,28.2982,28.4077,12763157.762563,0
+MO.US,D,20140922,000000,28.4316,28.6993,28.3951,28.6369,11831386.693987,0
+MO.US,D,20140923,000000,28.5832,28.6945,28.2982,28.2982,10046425.398692,0
+MO.US,D,20140924,000000,28.281,28.8739,28.281,28.8566,12038112.830707,0
+MO.US,D,20140925,000000,28.755,28.7943,28.4585,28.4835,8992549.947241,0
+MO.US,D,20140926,000000,28.6782,29.0236,28.6408,28.9258,12464634.986193,0
+MO.US,D,20140929,000000,28.8115,29.1022,28.7108,29.0677,11843894.800402,0
+MO.US,D,20140930,000000,29.1195,29.1714,28.9622,29.0073,10049833.573675,0
+MO.US,D,20141001,000000,29.0313,29.1263,28.8432,28.8989,11904915.724179,0
+MO.US,D,20141002,000000,28.8921,28.9324,28.5352,28.7108,12769614.534435,0
+MO.US,D,20141003,000000,28.8432,29.1973,28.7742,29.1646,11394655.647382,0
+MO.US,D,20141006,000000,29.2347,29.416,29.084,29.3661,10676884.61559,0
+MO.US,D,20141007,000000,29.3201,29.3873,29.0533,29.0754,9746550.8171364,0
+MO.US,D,20141008,000000,29.0946,29.5561,28.9891,29.5513,10375542.538506,0
+MO.US,D,20141009,000000,29.4803,29.7412,29.1646,29.2769,12491788.864737,0
+MO.US,D,20141010,000000,29.486,29.9341,29.4679,29.5004,14804002.125746,0
+MO.US,D,20141013,000000,29.3997,29.6319,29.0754,29.0754,13708504.207029,0
+MO.US,D,20141014,000000,29.0898,29.3431,28.918,29.1579,11297544.547719,0
+MO.US,D,20141015,000000,28.8163,29.0533,28.1534,28.7482,22502574.341852,0
+MO.US,D,20141016,000000,28.1975,28.7032,28.1879,28.5199,16977882.045877,0
+MO.US,D,20141017,000000,28.6782,28.918,28.4536,28.8279,14737144.572028,0
+MO.US,D,20141020,000000,28.8691,29.3594,28.7991,29.3115,8362556.6184832,0
+MO.US,D,20141021,000000,29.3873,29.6943,29.1762,29.6885,8895324.1994896,0
+MO.US,D,20141022,000000,29.6856,30.0674,29.6856,29.7135,10207870.751879,0
+MO.US,D,20141023,000000,30.0425,30.1117,29.7211,29.7566,7750065.8837606,0
+MO.US,D,20141024,000000,29.82,29.9926,29.7269,29.9878,5811970.1794116,0
+MO.US,D,20141027,000000,30.0215,30.2719,29.9878,30.0828,6889776.8558752,0
+MO.US,D,20141028,000000,30.2268,30.2334,29.7135,30.0128,10245321.070992,0
+MO.US,D,20141029,000000,30.0915,30.2421,29.8708,30.0368,11475490.887553,0
+MO.US,D,20141030,000000,29.82,30.1692,29.7346,29.9926,12148599.193234,0
+MO.US,D,20141031,000000,30.2996,30.5357,30.1567,30.5232,12379993.429496,0
+MO.US,D,20141103,000000,30.4896,30.9799,30.4896,30.8868,8443973.4371375,0
+MO.US,D,20141104,000000,30.9799,31.3378,30.9482,31.2054,8728890.6122138,0
+MO.US,D,20141105,000000,31.4251,31.5441,31.0164,31.4127,10626000.667314,0
+MO.US,D,20141106,000000,31.3877,31.5076,31.2112,31.2918,7817483.1285995,0
+MO.US,D,20141107,000000,31.2985,31.4933,31.1094,31.4875,9306938.9767529,0
+MO.US,D,20141110,000000,31.522,31.6266,31.3243,31.4875,12866306.647449,0
+MO.US,D,20141111,000000,31.4568,31.5441,31.0528,31.1172,8571342.2517677,0
+MO.US,D,20141112,000000,31.0673,31.2227,30.7362,31.1469,11939106.910824,0
+MO.US,D,20141113,000000,31.2985,31.5412,31.0787,31.2227,8319375.9794739,0
+MO.US,D,20141114,000000,31.2227,31.2227,30.6797,30.8005,10720036.071449,0
+MO.US,D,20141117,000000,30.7736,31.0222,30.7497,30.9713,9545011.9852767,0
+MO.US,D,20141118,000000,31.0673,31.2179,31.0164,31.1094,9654471.7262865,0
+MO.US,D,20141119,000000,31.0835,31.1238,30.9522,31.0279,9470389.6292268,0
+MO.US,D,20141120,000000,30.8744,30.9578,30.7563,30.8303,14104146.421105,0
+MO.US,D,20141121,000000,30.9963,31.1094,30.9396,31.0903,15862552.092426,0
+MO.US,D,20141124,000000,31.2688,31.4194,31.0787,31.0951,8850900.1498518,0
+MO.US,D,20141125,000000,31.0951,31.2918,30.9147,31.2275,11298139.675521,0
+MO.US,D,20141126,000000,31.2275,31.4299,31.1996,31.3945,6668112.0732728,0
+MO.US,D,20141128,000000,31.5643,31.855,31.5508,31.736,4882826.6365643,0
+MO.US,D,20141201,000000,31.6774,31.8857,31.6401,31.758,9774648.9790251,0
+MO.US,D,20141202,000000,31.7897,31.9509,31.6678,31.924,13248444.359001,0
+MO.US,D,20141203,000000,31.8933,32.3597,31.8233,32.3212,14968860.865192,0
+MO.US,D,20141204,000000,32.2033,32.2484,31.924,32.163,11052413.385988,0
+MO.US,D,20141205,000000,32.1505,32.2598,31.9835,32.2484,7173799.7758642,0
+MO.US,D,20141208,000000,32.2704,32.5439,32.0881,32.1552,9305568.4109722,0
+MO.US,D,20141209,000000,31.9941,32.1284,31.6477,32.0132,8173046.4555786,0
+MO.US,D,20141210,000000,32.1054,32.1505,31.5316,31.5643,10115505.040808,0
+MO.US,D,20141211,000000,31.5258,31.9423,31.45,31.7034,8335860.2900356,0
+MO.US,D,20141212,000000,31.4711,31.8857,31.3445,31.3503,9556868.6820995,0
+MO.US,D,20141215,000000,31.4779,31.6477,31.0327,31.263,12863106.923536,0
+MO.US,D,20141216,000000,31.0673,31.8233,30.8802,31.1469,13718542.168271,0
+MO.US,D,20141217,000000,31.2802,31.6957,31.0222,31.5316,12588889.541848,0
+MO.US,D,20141218,000000,31.8396,32.3711,31.6007,32.3711,11981452.7033,0
+MO.US,D,20141219,000000,32.3788,32.6254,31.7091,31.924,25776231.681154,0
+MO.US,D,20141222,000000,31.8857,32.09,31.7782,32.0248,14020830.61321,0
+MO.US,D,20141223,000000,32.1351,32.3078,32.0132,32.2368,7259183.4183677,0
+MO.US,D,20141224,000000,32.3136,32.3903,32.1083,32.1313,6399931.4345521,0
+MO.US,D,20141226,000000,32.1227,32.422,32.1159,32.2819,4689199.5650406,0
+MO.US,D,20141229,000000,32.1313,32.1917,31.8857,32.0459,6312134.9709213,0
+MO.US,D,20141230,000000,31.9941,32.1658,31.7514,31.7887,5743564.8765042,0
+MO.US,D,20141231,000000,31.8809,31.9096,31.3694,31.4318,8009091.3515169,0
+MO.US,D,20150102,000000,31.452,31.6708,30.9924,31.2409,9526673.5024534,0
+MO.US,D,20150105,000000,31.0298,31.2534,30.954,31.0643,10816261.254068,0
+MO.US,D,20150106,000000,31.262,31.6756,31.19,31.2467,11348425.369229,0
+MO.US,D,20150107,000000,31.4731,31.9154,31.4654,31.8214,8609195.9237006,0
+MO.US,D,20150108,000000,32.0641,32.491,32.0248,32.3587,7356540.4902927,0
+MO.US,D,20150109,000000,32.5237,32.6053,32.2081,32.2819,10170053.558883,0
+MO.US,D,20150112,000000,32.4086,32.6638,32.3462,32.4862,9984062.0500283,0
+MO.US,D,20150113,000000,32.6388,33.0332,32.4796,32.7415,11694349.918762,0
+MO.US,D,20150114,000000,32.5611,33.0159,32.3769,33.0025,9773051.2015788,0
+MO.US,D,20150115,000000,33.1492,33.7182,33.059,33.4745,12697715.591606,0
+MO.US,D,20150116,000000,33.3978,33.8881,33.3796,33.8439,15787782.778372,0
+MO.US,D,20150120,000000,34.4263,34.7574,33.9408,34.3409,10167070.624081,0
+MO.US,D,20150121,000000,34.2977,34.668,34.1596,34.6221,9002938.1062806,0
+MO.US,D,20150122,000000,34.8629,34.8907,34.5012,34.8705,11237102.075659,0
+MO.US,D,20150123,000000,34.8859,34.9041,34.5645,34.5702,10328326.286795,0
+MO.US,D,20150126,000000,34.5846,34.742,34.3562,34.7295,9639296.48844,0
+MO.US,D,20150127,000000,34.4685,34.9415,34.4513,34.8072,8841332.2457701,0
+MO.US,D,20150128,000000,34.929,35.2035,34.4052,34.457,9709895.7388521,0
+MO.US,D,20150129,000000,34.4129,34.8015,34.2095,34.6988,10139100.6596,0
+MO.US,D,20150130,000000,34.4916,34.8542,33.8141,33.8756,15599897.491552,0
+MO.US,D,20150202,000000,33.9715,34.3496,33.8007,34.3227,14394186.28121,0
+MO.US,D,20150203,000000,34.3409,34.6988,34.1816,34.6153,15250651.274229,0
+MO.US,D,20150204,000000,34.5645,34.8542,34.3726,34.4685,12839961.559054,0
+MO.US,D,20150205,000000,34.6844,34.7055,34.195,34.2411,13248457.90832,0
+MO.US,D,20150206,000000,34.1443,34.2191,33.9533,34.0262,12236690.615127,0
+MO.US,D,20150209,000000,33.9139,34.125,33.7557,33.9139,9116983.7708153,0
+MO.US,D,20150210,000000,34.1317,34.3496,34.0473,34.3055,7054860.7224772,0
+MO.US,D,20150211,000000,34.4129,34.9866,34.315,34.9367,12367375.88627,0
+MO.US,D,20150212,000000,34.9693,35.4337,34.8206,35.4337,11362321.759765,0
+MO.US,D,20150213,000000,35.3982,35.4587,34.7755,34.9367,9346559.2714983,0
+MO.US,D,20150217,000000,34.7372,35.2859,34.5194,35.1785,11193790.112476,0
+MO.US,D,20150218,000000,35.0193,35.2428,34.9483,35.2428,7271180.8196623,0
+MO.US,D,20150219,000000,35.3483,35.5287,35.1468,35.3934,9926273.1600812,0
+MO.US,D,20150220,000000,35.3359,35.5345,35.0317,35.476,10788187.064052,0
+MO.US,D,20150223,000000,35.5594,35.663,35.3906,35.4136,8253725.3574474,0
+MO.US,D,20150224,000000,35.5172,35.6573,35.3138,35.546,10100237.042236,0
+MO.US,D,20150225,000000,35.6065,35.7196,35.4415,35.4971,8033260.2107491,0
+MO.US,D,20150226,000000,35.5527,35.8463,35.4702,35.783,7021599.2276014,0
+MO.US,D,20150227,000000,35.783,36.1102,35.6937,35.9115,7771362.2872576,0
+MO.US,D,20150302,000000,36.0017,36.1725,35.8808,36.044,7729787.7637373,0
+MO.US,D,20150303,000000,36.044,36.161,35.7705,36.019,6942919.3714873,0
+MO.US,D,20150304,000000,35.9,35.9748,35.5105,35.5921,8559132.2303824,0
+MO.US,D,20150305,000000,35.7542,35.783,35.2927,35.405,8700988.3943302,0
+MO.US,D,20150306,000000,35.2677,35.2927,33.9408,34.0473,19130885.591417,0
+MO.US,D,20150309,000000,34.2191,34.4177,34.0655,34.3409,9816080.7135629,0
+MO.US,D,20150310,000000,34.0799,34.2191,33.8756,33.9408,8721050.7674968,0
+MO.US,D,20150311,000000,34.0799,34.1164,33.2146,33.3162,14126450.685522,0
+MO.US,D,20150312,000000,33.5647,33.7604,33.4563,33.5139,12323274.93579,0
+MO.US,D,20150313,000000,33.463,33.5225,32.9142,33.5225,12346088.863071,0
+MO.US,D,20150316,000000,33.3987,33.5647,33.3162,33.5647,11834599.967221,0
+MO.US,D,20150317,000000,33.391,33.4909,32.9583,33.2625,9386393.2285897,0
+MO.US,D,20150318,000000,33.0965,33.2903,32.3146,33.085,21804333.090744,0
+MO.US,D,20150319,000000,33.0131,33.2126,32.9008,33.038,10393390.119062,0
+MO.US,D,20150320,000000,33.0965,33.2826,32.9948,33.134,21327138.564818,0
+MO.US,D,20150323,000000,33.085,33.4909,33.0629,33.2625,13422768.861505,0
+MO.US,D,20150324,000000,33.3086,33.5061,32.9363,32.9363,11210284.845592,0
+MO.US,D,20150325,000000,33.038,33.0476,32.3107,32.3146,15812155.919652,0
+MO.US,D,20150326,000000,32.0132,32.5668,31.5959,32.2195,22577931.487921,0
+MO.US,D,20150327,000000,32.1678,32.4958,32.1428,32.4373,13294274.411101,0
+MO.US,D,20150330,000000,32.6782,32.7367,32.4441,32.5602,11197875.753435,0
+MO.US,D,20150331,000000,32.5544,32.5544,32.2243,32.2311,12268295.966257,0
+MO.US,D,20150401,000000,32.3222,32.4786,31.9308,32.4144,12055892.664665,0
+MO.US,D,20150402,000000,32.4902,33.0476,32.4517,32.9871,13968088.323651,0
+MO.US,D,20150406,000000,32.8768,33.4496,32.872,33.1799,11755298.926921,0
+MO.US,D,20150407,000000,33.2557,33.5925,33.1915,33.3162,11435761.155996,0
+MO.US,D,20150408,000000,33.2174,33.4937,33.0706,33.2625,9130334.0195498,0
+MO.US,D,20150409,000000,33.2826,33.463,33.1723,33.4179,7070909.370304,0
+MO.US,D,20150410,000000,33.6625,34.1461,33.5139,33.8343,9997356.0169741,0
+MO.US,D,20150413,000000,33.7479,33.8123,33.3162,33.3604,10445690.492353,0
+MO.US,D,20150414,000000,33.3008,33.6693,33.204,33.5849,7691765.2464384,0
+MO.US,D,20150415,000000,33.5781,33.8698,33.2126,33.2557,9224997.9036593,0
+MO.US,D,20150416,000000,33.4937,33.7662,33.2557,33.5416,11747128.687258,0
+MO.US,D,20150417,000000,33.463,33.5599,33.2826,33.3459,11637669.988504,0
+MO.US,D,20150420,000000,33.5061,34.0483,33.5061,33.913,13567454.748719,0
+MO.US,D,20150421,000000,34.0041,34.1461,33.5225,33.5724,10046506.694609,0
+MO.US,D,20150422,000000,33.5542,33.5925,33.1915,33.5849,15225789.315191,0
+MO.US,D,20150423,000000,33.535,34.103,33.3804,33.7326,12709222.090633,0
+MO.US,D,20150424,000000,33.8343,33.9197,33.535,33.5542,7621350.4752227,0
+MO.US,D,20150427,000000,33.6002,33.605,33.0562,33.1214,10012257.141664,0
+MO.US,D,20150428,000000,33.038,33.322,32.965,33.322,10237005.957837,0
+MO.US,D,20150429,000000,33.1061,33.226,32.2589,32.351,17475902.918139,0
+MO.US,D,20150430,000000,32.3146,32.4144,32.1092,32.2512,15721529.732755,0
+MO.US,D,20150501,000000,32.2973,32.6532,32.2905,32.6436,9246260.9549851,0
+MO.US,D,20150504,000000,32.7923,32.8,32.5093,32.657,7702010.6164953,0
+MO.US,D,20150505,000000,32.5419,32.5937,32.3146,32.4441,7710700.9415752,0
+MO.US,D,20150506,000000,32.4958,32.7214,32.303,32.657,10880201.535071,0
+MO.US,D,20150507,000000,32.5295,33.0965,32.4902,33.0207,7956897.2882703,0
+MO.US,D,20150508,000000,33.2557,33.793,33.204,33.6184,8605810.6783348,0
+MO.US,D,20150511,000000,33.6396,33.7067,33.0476,33.085,8374428.9491362,0
+MO.US,D,20150512,000000,32.7923,33.0447,32.6782,32.9583,9078506.8301852,0
+MO.US,D,20150513,000000,33.0131,33.1723,32.7923,32.8643,8937285.3997434,0
+MO.US,D,20150514,000000,33.1531,33.913,33.1061,33.8947,10586596.119424,0
+MO.US,D,20150515,000000,33.9025,34.0742,33.8698,34.0358,7794991.25822,0
+MO.US,D,20150518,000000,33.9025,34.0272,33.463,33.4764,7662377.8146858,0
+MO.US,D,20150519,000000,33.4764,33.5292,33.2711,33.367,7394114.8377927,0
+MO.US,D,20150520,000000,33.4697,33.6885,33.367,33.3804,6875648.0423969,0
+MO.US,D,20150521,000000,33.3804,33.4055,33.0053,33.2769,10207484.075145,0
+MO.US,D,20150522,000000,33.1608,33.2318,32.9948,33.0131,6427315.6515284,0
+MO.US,D,20150526,000000,33.0131,33.1531,32.8567,33.0447,8804207.1103246,0
+MO.US,D,20150527,000000,33.1214,33.5292,33.0207,33.3987,8635605.6319279,0
+MO.US,D,20150528,000000,33.4697,33.5139,33.1857,33.2625,7191969.4133213,0
+MO.US,D,20150529,000000,33.1608,33.3335,32.943,32.9948,11624480.247093,0
+MO.US,D,20150601,000000,33.0476,33.1723,32.7674,32.9948,5962482.2740129,0
+MO.US,D,20150602,000000,32.8902,32.9065,32.5458,32.6254,7415987.6084963,0
+MO.US,D,20150603,000000,32.8,32.8192,32.3788,32.4441,9103647.0714003,0
+MO.US,D,20150604,000000,32.3865,32.4719,32.0766,32.1428,9431240.4338981,0
+MO.US,D,20150605,000000,32.0315,32.0315,30.9953,31.0673,16162568.420708,0
+MO.US,D,20150608,000000,31.0394,31.261,30.79,31.1363,12389542.572982,0
+MO.US,D,20150609,000000,31.1824,31.428,31.0106,31.2898,9816537.2214047,0
+MO.US,D,20150610,000000,31.3694,31.9874,31.3694,31.7177,15854902.980437,0
+MO.US,D,20150611,000000,31.7177,31.7878,31.4366,31.4779,10955588.906544,0
+MO.US,D,20150612,000000,31.4242,31.4568,30.813,31.286,13420684.350812,0
+MO.US,D,20150615,000000,31.0721,31.3407,30.9492,30.9617,9972504.48049,0
+MO.US,D,20150616,000000,31.0394,31.3522,30.9166,31.2754,7003693.280747,0
+MO.US,D,20150617,000000,31.2688,31.736,31.2534,31.6247,8774232.888812,0
+MO.US,D,20150618,000000,31.7043,32.3356,31.688,32.2109,9972042.7613715,0
+MO.US,D,20150619,000000,32.0996,32.3298,32.0632,32.1217,12573417.261227,0
+MO.US,D,20150622,000000,32.2905,32.4862,32.2646,32.4268,8913498.0059681,0
+MO.US,D,20150623,000000,32.5563,32.5563,31.9404,31.9633,8058283.7193653,0
+MO.US,D,20150624,000000,31.9902,32.0756,31.8857,31.8933,9988778.2554717,0
+MO.US,D,20150625,000000,31.9519,32.0881,31.8857,32.0152,8917489.8439456,0
+MO.US,D,20150626,000000,32.0996,32.351,32.021,32.2234,11718013.284151,0
+MO.US,D,20150629,000000,32.0756,32.2454,31.6774,31.6957,11209010.167302,0
+MO.US,D,20150630,000000,31.8933,32.0938,31.6323,31.853,12663388.911767,0
+MO.US,D,20150701,000000,31.9711,32.0814,31.7437,31.9787,7519303.2542378,0
+MO.US,D,20150702,000000,32.0938,32.2081,31.7177,31.9048,7024883.3741986,0
+MO.US,D,20150706,000000,31.8329,32.491,31.7562,32.4796,12072705.28566,0
+MO.US,D,20150707,000000,32.5439,33.7479,32.5247,33.6569,20484415.708544,0
+MO.US,D,20150708,000000,33.4237,33.535,33.1809,33.2337,12521057.47938,0
+MO.US,D,20150709,000000,33.6242,33.7345,33.1723,33.1809,10763415.781229,0
+MO.US,D,20150710,000000,33.5292,33.723,33.3642,33.416,11152198.91287,0
+MO.US,D,20150713,000000,33.5781,33.7345,33.3844,33.4304,12474686.496756,0
+MO.US,D,20150714,000000,33.4304,33.5139,33.3517,33.4409,11413347.454768,0
+MO.US,D,20150715,000000,33.4486,33.5542,33.299,33.3642,10536893.046457,0
+MO.US,D,20150716,000000,33.5925,34.7534,33.5542,34.4589,19299498.534622,0
+MO.US,D,20150717,000000,34.361,34.7381,34.2056,34.6624,11985797.86584,0
+MO.US,D,20150720,000000,34.6728,35.0634,34.6672,34.979,10091963.619295,0
+MO.US,D,20150721,000000,34.9531,34.9722,34.7985,34.8763,8688244.7382075,0
+MO.US,D,20150722,000000,34.9463,35.1823,34.9406,35.144,12252969.601386,0
+MO.US,D,20150723,000000,35.1363,35.1498,34.8302,35.0519,7322300.3176466,0
+MO.US,D,20150724,000000,34.9982,35.1498,34.9146,35.0317,8354741.7878945,0
+MO.US,D,20150727,000000,34.86,35.2553,34.8514,35.1363,9181895.433801,0
+MO.US,D,20150728,000000,35.2322,36.0133,35.167,35.9826,14278085.289132,0
+MO.US,D,20150729,000000,36.1505,36.2886,35.2005,35.428,14472569.094551,0
+MO.US,D,20150730,000000,34.9934,35.4012,34.8436,35.3004,11145900.563811,0
+MO.US,D,20150731,000000,35.5277,35.5518,35.3359,35.4165,7437460.1531467,0
+MO.US,D,20150803,000000,35.4501,35.6122,35.2322,35.5987,6226171.8344451,0
+MO.US,D,20150804,000000,35.5277,35.8722,35.4952,35.7667,7526207.1536536,0
+MO.US,D,20150805,000000,35.9039,36.2291,35.7859,36.1274,9520925.464217,0
+MO.US,D,20150806,000000,36.2435,36.3404,36.1322,36.1898,9159731.8738557,0
+MO.US,D,20150807,000000,36.1456,36.2503,35.8645,36.138,8456850.5019446,0
+MO.US,D,20150810,000000,36.2762,36.4642,36.1505,36.2828,7152786.8658216,0
+MO.US,D,20150811,000000,36.0996,36.7261,35.9768,36.2954,12833071.208958,0
+MO.US,D,20150812,000000,36.0219,36.302,35.9509,36.302,9064277.9601935,0
+MO.US,D,20150813,000000,36.1505,36.2569,35.8991,36.1898,9357244.4733115,0
+MO.US,D,20150814,000000,36.1898,36.3347,35.9969,36.3145,6302907.884338,0
+MO.US,D,20150817,000000,36.1456,36.3222,35.8846,36.2569,5193692.8430047,0
+MO.US,D,20150818,000000,36.1974,36.2627,35.8846,35.9509,7591923.437767,0
+MO.US,D,20150819,000000,35.8204,36.0017,35.2773,35.6957,12790381.472216,0
+MO.US,D,20150820,000000,35.4088,36.043,35.3004,35.6428,9244542.2759186,0
+MO.US,D,20150821,000000,35.3138,35.8118,35.1018,35.1296,16200940.093547,0
+MO.US,D,20150824,000000,31.3714,34.4522,30.8754,33.9581,26349763.953276,0
+MO.US,D,20150825,000000,34.8514,35.0586,33.7479,33.7479,14437310.638431,0
+MO.US,D,20150826,000000,34.5156,34.7151,33.605,34.6546,15379468.823791,0
+MO.US,D,20150827,000000,34.9463,35.1546,34.3103,34.979,11752253.456798,0
+MO.US,D,20150828,000000,34.9722,35.3589,34.9281,35.2773,11439324.627026,0
+MO.US,D,20150831,000000,35.1498,35.2466,34.8436,34.8964,7732110.9509049,0
+MO.US,D,20150901,000000,34.3342,34.3342,33.6712,33.8842,13384755.724504,0
+MO.US,D,20150902,000000,34.2219,34.6489,34.1634,34.6019,10158601.257135,0
+MO.US,D,20150903,000000,34.7775,35.1219,34.7151,34.9012,7618184.1034796,0
+MO.US,D,20150904,000000,34.5156,34.5673,33.9581,34.1126,10886411.292426,0
+MO.US,D,20150908,000000,34.4925,34.8436,34.2814,34.837,8894608.1700666,0
+MO.US,D,20150909,000000,35.1546,35.2668,34.4263,34.529,9909701.3000704,0
+MO.US,D,20150910,000000,34.505,34.8302,34.4013,34.6921,12242760.710266,0
+MO.US,D,20150911,000000,34.6806,34.9684,34.361,34.6163,8163133.5649771,0
+MO.US,D,20150914,000000,34.7027,34.7564,34.3284,34.5232,8459824.0564484,0
+MO.US,D,20150915,000000,34.6806,35.6784,34.4061,35.617,16202976.660496,0
+MO.US,D,20150916,000000,36.5342,36.6388,36.0853,36.4402,16275515.548107,0
+MO.US,D,20150917,000000,36.3471,36.4402,35.808,36.0007,14890297.741677,0
+MO.US,D,20150918,000000,35.545,36.3606,35.4673,35.5786,19547062.320332,0
+MO.US,D,20150921,000000,35.8674,36.1773,35.7283,36.0651,6205978.137105,0
+MO.US,D,20150922,000000,35.6707,35.9067,35.4712,35.6784,7519609.6773098,0
+MO.US,D,20150923,000000,35.5921,35.8674,35.545,35.808,5586210.3755525,0
+MO.US,D,20150924,000000,35.6342,36.0651,35.5728,35.948,8510823.6950679,0
+MO.US,D,20150925,000000,36.0516,36.4402,35.9327,36.0651,8593664.2345256,0
+MO.US,D,20150928,000000,35.7685,36.5342,35.7436,35.9596,11975111.621771,0
+MO.US,D,20150929,000000,35.9662,36.0853,35.4587,35.6966,11144356.983642,0
+MO.US,D,20150930,000000,36.0853,36.1658,35.5575,35.808,11798663.002871,0
+MO.US,D,20151001,000000,35.8483,35.902,35.381,35.6889,10808316.141561,0
+MO.US,D,20151002,000000,35.4261,36.1178,35.333,36.113,7595720.3739946,0
+MO.US,D,20151005,000000,36.3606,36.6964,36.2109,36.6848,13009456.250283,0
+MO.US,D,20151006,000000,36.5908,36.8365,36.3702,36.4738,8567076.3006342,0
+MO.US,D,20151007,000000,36.4738,36.7962,36.4287,36.7962,9115209.8522154,0
+MO.US,D,20151008,000000,36.776,37.1128,36.4594,37.107,8488380.8106898,0
+MO.US,D,20151009,000000,37.2558,37.8497,37.1914,37.3977,12735233.657318,0
+MO.US,D,20151012,000000,37.4208,37.9619,37.3977,37.8208,9192347.1704166,0
+MO.US,D,20151013,000000,37.8842,38.0271,37.6241,37.9283,9369507.6497195,0
+MO.US,D,20151014,000000,37.8036,38.125,37.7988,37.8842,9247617.9714464,0
+MO.US,D,20151015,000000,38.1586,38.3898,37.9936,38.0933,11111845.912617,0
+MO.US,D,20151016,000000,38.3831,38.9137,38.2123,38.6537,13848936.650173,0
+MO.US,D,20151019,000000,38.622,39.3109,38.4541,39.2706,9728275.9118892,0
+MO.US,D,20151020,000000,39.2764,39.4548,39.0816,39.3225,8252114.0306817,0
+MO.US,D,20151021,000000,39.3225,39.7139,39.0816,39.3905,7925074.1057728,0
+MO.US,D,20151022,000000,39.5613,40.5285,39.5546,40.4162,11200261.475923,0
+MO.US,D,20151023,000000,40.4892,40.5361,39.64,40.1869,12191371.268146,0
+MO.US,D,20151026,000000,40.3903,40.5361,40.1169,40.4162,7750215.9685306,0
+MO.US,D,20151027,000000,40.1917,40.3366,39.8971,40.1917,6837495.2431795,0
+MO.US,D,20151028,000000,40.3711,40.4431,39.8683,40.4431,7814329.2639208,0
+MO.US,D,20151029,000000,40.4565,40.6398,39.8444,40.5016,9142538.8296584,0
+MO.US,D,20151030,000000,40.2857,40.3519,39.7897,39.8051,10455714.904277,0
+MO.US,D,20151102,000000,40.0353,40.0784,39.4903,39.8252,8995340.0648039,0
+MO.US,D,20151103,000000,39.4548,39.4951,38.0012,38.0809,18433355.158455,0
+MO.US,D,20151104,000000,38.1067,38.3313,38.0271,38.1969,14126495.502503,0
+MO.US,D,20151105,000000,38.4417,38.4829,38.0271,38.2123,8176343.1092398,0
+MO.US,D,20151106,000000,38.0137,38.0425,37.0936,37.58,12147619.473207,0
+MO.US,D,20151109,000000,37.3747,37.7691,37.2442,37.5734,9491278.5108831,0
+MO.US,D,20151110,000000,37.5253,37.7105,37.3306,37.3824,7393363.3716878,0
+MO.US,D,20151111,000000,37.5206,38.007,37.5206,37.6568,12340856.741231,0
+MO.US,D,20151112,000000,37.6193,37.7825,37.25,37.3603,7981892.6559923,0
+MO.US,D,20151113,000000,37.3603,37.5475,37.0341,37.0466,7066590.2641477,0
+MO.US,D,20151116,000000,37.0466,37.4649,37.0274,37.3689,7826785.2575679,0
+MO.US,D,20151117,000000,37.4208,37.5848,37.1963,37.3095,5899411.2339692,0
+MO.US,D,20151118,000000,37.4495,37.6193,37.1521,37.5599,9604370.5117758,0
+MO.US,D,20151119,000000,37.6664,38.1969,37.6664,37.8208,8482619.2231338,0
+MO.US,D,20151120,000000,37.8842,38.4291,37.5734,37.6059,9614854.5583072,0
+MO.US,D,20151123,000000,37.7307,38.0722,37.6137,37.9283,6869249.6368241,0
+MO.US,D,20151124,000000,37.7748,38.0646,37.5253,37.8957,5642516.1361414,0
+MO.US,D,20151125,000000,37.9149,38.0012,37.6241,37.8497,4527292.4927351,0
+MO.US,D,20151127,000000,37.9082,38.1969,37.8497,38.0137,2685742.9856515,0
+MO.US,D,20151130,000000,38.1518,38.5088,37.8497,37.9149,11968661.103431,0
+MO.US,D,20151201,000000,37.9561,38.1518,37.6991,38.1067,7371219.6145942,0
+MO.US,D,20151202,000000,38.1067,38.4417,38.0137,38.0722,8005208.9503508,0
+MO.US,D,20151203,000000,37.9792,38.1787,37.4275,37.58,7846457.8272348,0
+MO.US,D,20151204,000000,37.8208,38.5558,37.8036,38.5117,11319060.867094,0
+MO.US,D,20151207,000000,38.5692,38.7774,38.2248,38.3572,6474721.5937128,0
+MO.US,D,20151208,000000,38.2968,38.4157,38.0205,38.3313,4902808.7560692,0
+MO.US,D,20151209,000000,38.1913,38.4886,37.5532,37.7374,8246377.457254,0
+MO.US,D,20151210,000000,37.8382,37.9561,37.4064,37.6395,7167008.4400258,0
+MO.US,D,20151211,000000,37.3373,37.58,37.0206,37.1665,8068026.7223453,0
+MO.US,D,20151214,000000,37.1185,37.9024,36.9747,37.8611,9865435.6732453,0
+MO.US,D,20151215,000000,38.0358,38.3371,37.6241,37.746,9180063.1489017,0
+MO.US,D,20151216,000000,37.9936,38.9358,37.7825,38.8043,10429283.308687,0
+MO.US,D,20151217,000000,38.6988,38.8043,38.4032,38.4608,7847597.0123286,0
+MO.US,D,20151218,000000,38.2661,38.3044,37.5935,37.6059,17771903.436571,0
+MO.US,D,20151221,000000,37.8036,37.9936,37.2845,37.8094,11973675.393904,0
+MO.US,D,20151222,000000,38.0051,38.4848,37.7259,38.4052,10099024.899268,0
+MO.US,D,20151223,000000,38.5155,38.884,38.3457,38.8427,6240600.8174634,0
+MO.US,D,20151224,000000,38.7698,38.9454,38.7237,38.7497,2685300.0271293,0
+MO.US,D,20151228,000000,38.6306,38.8504,38.4455,38.7371,5079317.8257805,0
+MO.US,D,20151229,000000,38.953,39.2169,38.7908,39.1718,5736056.4689873,0
+MO.US,D,20151230,000000,39.2082,39.3109,38.9684,39.0902,4867652.4409733,0
+MO.US,D,20151231,000000,38.8993,39.0212,38.6249,38.6988,5493527.8188568,0
+MO.US,D,20160104,000000,38.2526,38.2775,37.6012,38.1518,10229538.198278,0
+MO.US,D,20160105,000000,38.2133,39.049,38.1739,38.9213,9575954.4620063,0
+MO.US,D,20160106,000000,38.5875,39.5354,38.5606,39.3368,11561736.475228,0
+MO.US,D,20160107,000000,38.5069,39.4212,38.4455,38.6518,11000309.998956,0
+MO.US,D,20160108,000000,38.7563,39.3742,38.5769,38.718,10618521.442946,0
+MO.US,D,20160111,000000,39.0087,39.7139,39.0087,39.5287,12377892.242717,0
+MO.US,D,20160112,000000,39.8616,39.9413,39.1718,39.474,8455460.1333124,0
+MO.US,D,20160113,000000,39.4548,39.4548,38.3581,38.4109,11582781.695187,0
+MO.US,D,20160114,000000,38.3581,39.024,38.2334,38.7046,10136572.148129,0
+MO.US,D,20160115,000000,37.9274,38.6585,37.7787,38.0261,14286263.866837,0
+MO.US,D,20160119,000000,38.4109,38.9905,38.3524,38.8254,11900573.688405,0
+MO.US,D,20160120,000000,38.2737,38.6518,37.3306,38.0415,14384778.884452,0
+MO.US,D,20160121,000000,38.2133,38.386,37.7336,38.1913,9252899.0792875,0
+MO.US,D,20160122,000000,38.6585,38.8311,38.2372,38.7439,9700427.8912837,0
+MO.US,D,20160125,000000,38.884,39.3167,38.7371,38.8254,10044883.903034,0
+MO.US,D,20160126,000000,39.0308,39.689,38.7908,39.1976,12566293.445933,0
+MO.US,D,20160127,000000,39.2169,39.9691,38.8993,39.1976,12478963.912698,0
+MO.US,D,20160128,000000,38.6306,39.8156,38.5731,39.6419,11189848.302756,0
+MO.US,D,20160129,000000,40.0334,40.6724,39.9019,40.6292,15400484.860599,0
+MO.US,D,20160201,000000,40.3731,40.8038,40.3538,40.5121,9051809.4594823,0
+MO.US,D,20160202,000000,40.1802,40.419,39.9202,40.2137,10130496.841714,0
+MO.US,D,20160203,000000,40.2214,40.564,39.3119,39.7791,12003040.938294,0
+MO.US,D,20160204,000000,39.4548,39.8616,39.1344,39.5431,9564990.9780155,0
+MO.US,D,20160205,000000,39.7561,39.8895,39.117,39.7561,11291082.56457,0
+MO.US,D,20160208,000000,39.2975,40.161,39.2217,39.9691,11917076.759562,0
+MO.US,D,20160209,000000,39.9864,40.6378,39.7081,40.1869,11537911.56026,0
+MO.US,D,20160210,000000,40.2933,40.6043,39.8309,39.9202,9232192.5923168,0
+MO.US,D,20160211,000000,39.6026,40.0852,39.3454,39.8817,8823611.8203674,0
+MO.US,D,20160212,000000,40.1073,40.3126,39.5623,39.8655,10108004.971334,0
+MO.US,D,20160216,000000,40.0631,40.2444,39.7081,40.0852,9913546.180044,0
+MO.US,D,20160217,000000,40.2003,40.3855,39.7849,40.1533,7990098.332336,0
+MO.US,D,20160218,000000,40.1006,40.3538,40.0381,40.3001,8310380.2735775,0
+MO.US,D,20160219,000000,40.3001,40.5045,39.9077,40.2579,7492858.1093288,0
+MO.US,D,20160222,000000,40.564,40.7923,40.3587,40.6935,6905157.418025,0
+MO.US,D,20160223,000000,40.7011,41.0638,40.5793,40.8988,7043205.1809363,0
+MO.US,D,20160224,000000,40.6849,40.8326,40.3059,40.7923,6298034.2983373,0
+MO.US,D,20160225,000000,40.8854,41.5138,40.8038,41.4706,7832816.7892586,0
+MO.US,D,20160226,000000,41.5714,41.5714,40.7376,40.9122,8338412.7733794,0
+MO.US,D,20160229,000000,40.8912,41.3766,40.7309,40.9323,9418750.0458245,0
+MO.US,D,20160301,000000,41.3037,41.4111,40.7635,41.0379,10683114.175796,0
+MO.US,D,20160302,000000,40.871,41.0111,40.5726,40.8854,8458279.4340249,0
+MO.US,D,20160303,000000,40.8854,41.4063,40.658,41.368,7700130.3878501,0
+MO.US,D,20160304,000000,41.3162,41.9245,41.1348,41.8688,8921175.2588512,0
+MO.US,D,20160307,000000,41.7882,41.935,40.9497,41.0917,15000667.371604,0
+MO.US,D,20160308,000000,41.0638,41.4774,40.8518,41.4169,8837373.7599638,0
+MO.US,D,20160309,000000,41.6405,41.8084,41.4831,41.7547,8920807.3427138,0
+MO.US,D,20160310,000000,41.8227,41.9821,41.4937,41.8813,9214984.9565446,0
+MO.US,D,20160311,000000,42.126,42.1672,41.4141,41.5954,11126775.178201,0
+MO.US,D,20160314,000000,41.6846,41.7911,41.3028,41.5954,7088302.5275279,0
+MO.US,D,20160315,000000,41.3824,41.6308,41.3699,41.4937,8668854.6197395,0
+MO.US,D,20160316,000000,41.4774,41.7383,41.1061,41.6357,7874405.9043537,0
+MO.US,D,20160317,000000,41.6357,42.0463,41.5954,41.8103,10770509.371118,0
+MO.US,D,20160318,000000,41.8516,41.8851,41.1799,41.2807,24800848.479855,0
+MO.US,D,20160321,000000,41.2212,41.5887,40.9592,41.4025,6148883.3892186,0
+MO.US,D,20160322,000000,41.2212,41.3632,40.7635,40.9209,7749442.6150633,0
+MO.US,D,20160323,000000,40.825,41.4419,40.4699,41.1924,9286163.7009294,0
+MO.US,D,20160324,000000,40.7923,41.1137,40.5908,40.8403,8424800.1077816,0
+MO.US,D,20160328,000000,40.8336,41.4899,40.8192,41.3411,6660009.5802085,0
+MO.US,D,20160329,000000,41.4937,41.9791,41.2413,41.6107,13376767.879528,0
+MO.US,D,20160330,000000,41.6952,42.126,41.6107,41.9791,9873111.883873,0
+MO.US,D,20160331,000000,41.9791,42.2574,41.8391,42.0338,9604551.8642061,0
+MO.US,D,20160401,000000,41.8266,42.361,41.6645,42.3005,8695674.9765733,0
+MO.US,D,20160404,000000,42.2814,42.4617,42.0396,42.4148,7580039.6423051,0
+MO.US,D,20160405,000000,42.2891,42.4436,42.1212,42.2113,7049369.0790561,0
+MO.US,D,20160406,000000,42.2612,42.6911,42.2085,42.6373,8320339.0234141,0
+MO.US,D,20160407,000000,42.408,42.7371,42.1461,42.5357,8348414.2556853,0
+MO.US,D,20160408,000000,42.5433,42.907,42.5433,42.7985,7520393.4533304,0
+MO.US,D,20160411,000000,43.0058,43.0375,42.408,42.4675,8837740.6338458,0
+MO.US,D,20160412,000000,42.6632,42.9175,42.4819,42.8091,7344160.5812859,0
+MO.US,D,20160413,000000,43.0058,43.0058,40.9391,41.6357,21982915.20634,0
+MO.US,D,20160414,000000,41.7182,42.0338,41.2547,41.3152,11010051.959681,0
+MO.US,D,20160415,000000,41.3968,41.4217,40.8192,41.3747,10024046.09189,0
+MO.US,D,20160418,000000,41.3411,41.8708,41.3104,41.7038,6475603.3417361,0
+MO.US,D,20160419,000000,41.5809,41.651,41.0073,41.3968,7403323.1637798,0
+MO.US,D,20160420,000000,41.3028,41.535,41.061,41.2413,6912457.3744725,0
+MO.US,D,20160421,000000,41.154,41.2001,40.3087,40.3691,9855076.6973555,0
+MO.US,D,20160422,000000,40.4086,40.6273,39.901,40.5966,10401448.837401,0
+MO.US,D,20160425,000000,40.5832,41.0744,40.3769,41.0667,7130286.6573994,0
+MO.US,D,20160426,000000,41.0983,41.2739,40.7789,41.154,8376485.3189351,0
+MO.US,D,20160427,000000,41.2135,41.5781,40.9046,41.2874,9226607.1459144,0
+MO.US,D,20160428,000000,41.3219,41.9907,41.295,41.7182,8265076.5604272,0
+MO.US,D,20160429,000000,41.7796,42.3504,41.7575,42.0665,9645467.6823473,0
+MO.US,D,20160502,000000,42.1461,42.5433,41.9935,42.3438,7059116.2510574,0
+MO.US,D,20160503,000000,42.2948,42.5663,42.1134,42.3955,7748774.5293862,0
+MO.US,D,20160504,000000,42.219,42.6565,42.0521,42.4148,8152102.3343887,0
+MO.US,D,20160505,000000,42.0396,42.6498,41.983,42.1519,13170719.208784,0
+MO.US,D,20160506,000000,42.0731,42.4023,42.0338,42.2113,10771470.330548,0
+MO.US,D,20160509,000000,42.3668,42.7851,42.2085,42.7035,10037963.327533,0
+MO.US,D,20160510,000000,42.9175,43.3675,42.7371,43.3339,9662583.599649,0
+MO.US,D,20160511,000000,43.2869,43.5171,43.1468,43.3406,7120346.6681588,0
+MO.US,D,20160512,000000,43.3733,43.7619,43.1641,43.616,8078084.4864398,0
+MO.US,D,20160513,000000,43.401,43.9566,43.1794,43.3204,8412778.734614,0
+MO.US,D,20160516,000000,43.1343,43.5556,42.7007,43.4413,7145273.247028,0
+MO.US,D,20160517,000000,43.2342,43.26,42.597,42.8532,10348576.265924,0
+MO.US,D,20160518,000000,42.7371,42.7572,42.0262,42.2545,9357295.5438235,0
+MO.US,D,20160519,000000,42.1797,42.5146,41.9715,42.4972,6499697.1585832,0
+MO.US,D,20160520,000000,42.6565,42.7314,42.1,42.2334,7138954.0528616,0
+MO.US,D,20160523,000000,42.2545,42.4972,42.1346,42.4224,5519049.5255288,0
+MO.US,D,20160524,000000,42.6565,43.0144,42.6038,42.7919,7727096.6604324,0
+MO.US,D,20160525,000000,42.7919,43.0317,42.6911,42.8781,6359367.8987181,0
+MO.US,D,20160526,000000,42.8292,42.9894,42.6968,42.931,5557414.9448369,0
+MO.US,D,20160527,000000,42.9731,43.1123,42.7113,42.907,4853460.0499188,0
+MO.US,D,20160531,000000,43.0134,43.1286,42.4224,42.6911,10316598.829635,0
+MO.US,D,20160601,000000,42.7161,43.2667,42.7113,43.1641,8933513.4776441,0
+MO.US,D,20160602,000000,43.1046,43.1727,42.8781,43.1411,5475411.3364223,0
+MO.US,D,20160603,000000,43.2667,43.9374,43.1939,43.803,10180999.324533,0
+MO.US,D,20160606,000000,43.9115,44.0372,43.5219,43.7378,7174640.8759289,0
+MO.US,D,20160607,000000,43.7513,43.8971,43.5795,43.6697,6226976.4555728,0
+MO.US,D,20160608,000000,43.616,44.0592,43.5143,44.018,8105473.914693,0
+MO.US,D,20160609,000000,43.9374,44.2723,43.7695,44.1801,6914095.7998772,0
+MO.US,D,20160610,000000,43.9786,44.4009,43.9508,44.3615,7763814.2740376,0
+MO.US,D,20160613,000000,44.3164,44.5841,43.8501,43.8702,11470863.273814,0
+MO.US,D,20160614,000000,43.9566,44.2435,43.6534,44.1821,11631365.385912,0
+MO.US,D,20160615,000000,44.2694,44.4622,43.8674,44.2022,7924309.0903484,0
+MO.US,D,20160616,000000,44.2022,44.6541,44.0189,44.6224,8481044.3753051,0
+MO.US,D,20160617,000000,44.5534,44.608,43.9374,44.2501,10743388.844745,0
+MO.US,D,20160620,000000,44.4987,44.7779,44.3644,44.5755,8553430.0513812,0
+MO.US,D,20160621,000000,44.8518,45.1626,44.7626,44.7779,6961991.6020745,0
+MO.US,D,20160622,000000,44.8987,45.0599,44.7165,44.7568,7269825.8877117,0
+MO.US,D,20160623,000000,44.9861,45.0398,44.6272,44.8681,7444305.6862632,0
+MO.US,D,20160624,000000,44.0737,46.0079,44.0257,45.345,24920893.366165,0
+MO.US,D,20160627,000000,45.3805,45.9945,45.3113,45.9599,16550191.522148,0
+MO.US,D,20160628,000000,45.8007,45.9533,45.3113,45.9446,12757308.625558,0
+MO.US,D,20160629,000000,46.1701,46.2919,45.6846,45.8938,10627634.923697,0
+MO.US,D,20160630,000000,45.9417,46.8609,45.7383,46.6575,14567418.500112,0
+MO.US,D,20160701,000000,46.8752,47.1104,46.5893,46.6987,10474848.627929,0
+MO.US,D,20160705,000000,46.7669,47.4605,46.6843,47.0979,11630408.595504,0
+MO.US,D,20160706,000000,47.0701,47.3618,46.8206,47.1708,9851708.1280754,0
+MO.US,D,20160707,000000,47.2946,47.3271,46.8532,46.8858,7872039.9847169,0
+MO.US,D,20160708,000000,46.9837,47.2868,46.6105,47.2465,7891122.6378576,0
+MO.US,D,20160711,000000,47.2946,47.4021,46.7717,47.2725,7540168.1640212,0
+MO.US,D,20160712,000000,47.1228,47.2677,46.5778,46.5951,10938932.623851,0
+MO.US,D,20160713,000000,46.6162,46.9002,46.6019,46.7381,8367387.4720146,0
+MO.US,D,20160714,000000,46.6019,46.8945,46.4838,46.6316,7640370.5930425,0
+MO.US,D,20160715,000000,46.7994,47.0077,46.6517,46.9597,8410822.4213285,0
+MO.US,D,20160718,000000,46.8945,46.9674,46.5625,46.7994,6738455.9711251,0
+MO.US,D,20160719,000000,46.5548,46.8417,46.314,46.8341,6984206.2325318,0
+MO.US,D,20160720,000000,46.8475,46.9299,46.5893,46.6901,6311922.3508306,0
+MO.US,D,20160721,000000,46.6517,46.6843,46.1758,46.5021,7865464.3957352,0
+MO.US,D,20160722,000000,46.6431,46.7035,46.4886,46.5893,8532426.5216367,0
+MO.US,D,20160725,000000,46.5356,46.6431,46.3044,46.5481,5788591.3497322,0
+MO.US,D,20160726,000000,46.5424,46.6316,45.744,45.9599,10874908.962421,0
+MO.US,D,20160727,000000,46.4416,46.4416,44.7347,45.1626,16626900.473401,0
+MO.US,D,20160728,000000,45.2029,45.5014,44.8681,45.4044,8596346.9997878,0
+MO.US,D,20160729,000000,45.4659,46.0415,45.2029,45.8064,9086300.815667,0
+MO.US,D,20160801,000000,45.7777,46.0079,45.4869,45.77,7446170.2810782,0
+MO.US,D,20160802,000000,45.9273,46.0079,45.4869,45.5608,5870856.5642387,0
+MO.US,D,20160803,000000,45.5062,45.5349,44.6954,44.9045,8362617.0692933,0
+MO.US,D,20160804,000000,45.0293,45.3104,44.8987,45.0744,5143929.3192264,0
+MO.US,D,20160805,000000,45.0878,45.2586,44.8297,45.013,6912221.8247641,0
+MO.US,D,20160808,000000,44.8729,45.0946,44.4508,44.9861,7312076.8349518,0
+MO.US,D,20160809,000000,45.0293,45.2778,44.7712,45.0744,4877109.8659884,0
+MO.US,D,20160810,000000,45.1089,45.3862,45.0849,45.2221,4657092.8890889,0
+MO.US,D,20160811,000000,45.3737,45.4735,45.1425,45.154,6416053.0402532,0
+MO.US,D,20160812,000000,45.2979,45.4169,45.1128,45.154,6170289.229527,0
+MO.US,D,20160815,000000,45.1089,45.1204,44.8239,44.8297,6018880.7953276,0
+MO.US,D,20160816,000000,44.7078,44.989,44.6627,44.8297,7204812.083702,0
+MO.US,D,20160817,000000,44.9382,45.1137,44.5755,44.9659,7000709.3036897,0
+MO.US,D,20160818,000000,44.9659,45.0398,44.7271,44.8681,6551351.3335603,0
+MO.US,D,20160819,000000,44.9266,45.0398,44.608,44.8777,4825568.2545886,0
+MO.US,D,20160822,000000,44.9199,44.9737,44.7165,44.8815,4379317.2476474,0
+MO.US,D,20160823,000000,45.0465,45.1357,44.9113,44.9659,4541628.7150275,0
+MO.US,D,20160824,000000,44.8432,44.9045,44.5274,44.7626,7640177.7758034,0
+MO.US,D,20160825,000000,44.8239,44.8681,44.4508,44.6014,7018843.504465,0
+MO.US,D,20160826,000000,44.633,45.0465,44.467,44.537,7591332.4789855,0
+MO.US,D,20160829,000000,44.537,44.7463,44.467,44.7241,5345577.5878975,0
+MO.US,D,20160830,000000,44.7347,44.8173,44.4919,44.5755,5688330.5544115,0
+MO.US,D,20160831,000000,44.4574,44.7424,44.4508,44.7165,7215623.3984122,0
+MO.US,D,20160901,000000,44.5927,44.8815,44.4728,44.8729,6673299.3781328,0
+MO.US,D,20160902,000000,45.0686,45.4869,44.9583,45.25,6432261.1531481,0
+MO.US,D,20160906,000000,45.2586,45.5483,45.1588,45.4659,6460349.9347387,0
+MO.US,D,20160907,000000,45.4112,45.5417,44.9909,45.1425,6286602.8416958,0
+MO.US,D,20160908,000000,45.2221,45.3862,44.7712,44.9266,6942949.5968923,0
+MO.US,D,20160909,000000,44.6954,44.7117,43.0038,43.0038,15430793.646079,0
+MO.US,D,20160912,000000,42.977,43.8501,42.9712,43.7561,12658210.987204,0
+MO.US,D,20160913,000000,43.8568,44.041,43.3521,43.4068,9418381.0874319,0
+MO.US,D,20160914,000000,43.427,43.5565,42.9079,43.1123,9817176.1239321,0
+MO.US,D,20160915,000000,42.976,43.2898,42.7524,43.2015,8473250.3898233,0
+MO.US,D,20160916,000000,43.0432,43.0796,42.6623,42.8954,10369900.810315,0
+MO.US,D,20160919,000000,42.9079,43.0307,42.7572,42.8398,5228229.0161694,0
+MO.US,D,20160920,000000,42.8954,43.1775,42.8244,43.0115,6032893.9184625,0
+MO.US,D,20160921,000000,42.9136,43.4625,42.7572,43.3723,7270916.0868042,0
+MO.US,D,20160922,000000,43.544,43.9326,43.5153,43.7954,6715056.2963387,0
+MO.US,D,20160923,000000,43.9662,43.9796,43.5153,43.6256,6483558.8767966,0
+MO.US,D,20160926,000000,43.5959,43.6323,43.0202,43.0528,7018612.1237781,0
+MO.US,D,20160927,000000,43.2226,43.3252,42.8897,43.2504,6569224.970499,0
+MO.US,D,20160928,000000,43.3857,43.6448,43.2783,43.5565,10219856.688364,0
+MO.US,D,20160929,000000,43.3857,43.4337,42.9012,42.9079,7628324.2057467,0
+MO.US,D,20160930,000000,43.0892,43.4068,42.9597,43.1871,9619959.5249948,0
+MO.US,D,20161003,000000,43.0605,43.1526,42.7371,42.9271,7486521.1968216,0
+MO.US,D,20161004,000000,42.8244,42.882,42.0137,42.2008,11507816.437128,0
+MO.US,D,20161005,000000,42.0597,42.1844,41.5406,41.8141,14518087.512303,0
+MO.US,D,20161006,000000,41.6655,42.2104,41.5637,42.2008,9057910.8222811,0
+MO.US,D,20161007,000000,42.4033,42.5711,42.0137,42.2939,9230820.9842806,0
+MO.US,D,20161010,000000,42.4704,42.6355,42.1096,42.1758,7726609.9271855,0
+MO.US,D,20161011,000000,42.7035,42.7227,42.0751,42.3428,10629377.574636,0
+MO.US,D,20161012,000000,42.4848,42.8571,42.2526,42.7161,7330273.571048,0
+MO.US,D,20161013,000000,42.6623,43.0221,42.4502,42.8177,7175782.1455334,0
+MO.US,D,20161014,000000,42.8005,42.8474,42.5481,42.6489,6904647.7551604,0
+MO.US,D,20161017,000000,42.6489,42.8954,42.5808,42.6412,5915992.4742782,0
+MO.US,D,20161018,000000,42.882,43.0988,42.7161,42.8005,5303624.7256865,0
+MO.US,D,20161019,000000,42.526,42.5539,41.9638,42.2881,9273087.565351,0
+MO.US,D,20161020,000000,42.2469,42.3745,42.0828,42.2469,7512626.5664876,0
+MO.US,D,20161021,000000,43.5843,43.947,43.2783,43.5076,21655245.759202,0
+MO.US,D,20161024,000000,43.6256,44.6032,43.57,44.3644,15666809.242548,0
+MO.US,D,20161025,000000,44.4239,44.467,44.1053,44.1984,7468752.8276728,0
+MO.US,D,20161026,000000,44.0967,44.2186,43.8712,44.0689,6821930.2018335,0
+MO.US,D,20161027,000000,43.7561,44.6292,43.735,44.0085,8316469.1293122,0
+MO.US,D,20161028,000000,44.302,45.1473,44.2473,44.9957,13367454.285751,0
+MO.US,D,20161031,000000,44.989,45.2289,44.847,45.1626,8802362.3183611,0
+MO.US,D,20161101,000000,45.2115,45.2509,44.6714,44.7251,9020172.8406917,0
+MO.US,D,20161102,000000,44.586,44.9506,44.4728,44.4795,6966162.7079716,0
+MO.US,D,20161103,000000,44.4574,44.61,43.9796,44.443,11651503.843719,0
+MO.US,D,20161104,000000,44.3145,44.515,43.9239,43.9729,8650492.1650433,0
+MO.US,D,20161107,000000,44.1236,44.6666,44.1236,44.5783,10711009.097892,0
+MO.US,D,20161108,000000,44.5937,45.2163,44.5246,44.9707,9335842.8020247,0
+MO.US,D,20161109,000000,43.8088,43.947,42.7774,43.7426,16444689.224689,0
+MO.US,D,20161110,000000,43.2504,43.3186,41.6174,42.1567,22311631.077846,0
+MO.US,D,20161111,000000,42.3063,42.5222,42.0751,42.1844,10889172.226839,0
+MO.US,D,20161114,000000,41.9322,42.2008,41.6827,41.793,12989873.314575,0
+MO.US,D,20161115,000000,41.6779,42.2219,41.6779,42.2171,12596604.315923,0
+MO.US,D,20161116,000000,42.2046,42.8322,42.1701,42.8005,11181042.287332,0
+MO.US,D,20161117,000000,42.8005,43.0115,42.6623,42.9012,9590034.2894834,0
+MO.US,D,20161118,000000,42.8599,43.2226,42.5884,42.8733,10108549.028625,0
+MO.US,D,20161121,000000,42.9136,43.5306,42.6901,43.5009,10133798.706652,0
+MO.US,D,20161122,000000,43.7158,43.9873,43.5795,43.8568,9854877.6265843,0
+MO.US,D,20161123,000000,43.7071,43.7743,43.4529,43.7272,7026727.1239067,0
+MO.US,D,20161125,000000,43.8923,44.0986,43.8309,44.041,5064775.2369295,0
+MO.US,D,20161128,000000,44.0343,44.4853,43.947,44.279,8530977.786705,0
+MO.US,D,20161129,000000,44.206,44.6407,44.1657,44.5208,10254116.663862,0
+MO.US,D,20161130,000000,44.2138,44.6647,43.6256,43.6669,13733445.377473,0
+MO.US,D,20161201,000000,43.379,43.4405,42.6201,42.9559,12699684.411956,0
+MO.US,D,20161202,000000,43.0038,43.7272,43.0038,43.7071,11113219.605163,0
+MO.US,D,20161205,000000,43.662,43.8645,43.3186,43.3934,12304720.70611,0
+MO.US,D,20161206,000000,43.3051,43.9326,43.2015,43.9201,9880729.7282013,0
+MO.US,D,20161207,000000,44.0478,44.7271,43.9239,44.6781,11926843.734415,0
+MO.US,D,20161208,000000,44.4171,44.8268,44.1792,44.6426,9801848.7168051,0
+MO.US,D,20161209,000000,44.7251,45.4697,44.6781,45.2644,10750900.379027,0
+MO.US,D,20161212,000000,45.2864,45.6107,45.2163,45.413,8172815.0748916,0
+MO.US,D,20161213,000000,45.4198,45.8707,45.3948,45.5522,9962357.0824356,0
+MO.US,D,20161214,000000,45.6664,45.8938,44.964,45.0389,9307703.9921774,0
+MO.US,D,20161215,000000,44.871,45.3402,44.774,45.2596,9411890.9633887,0
+MO.US,D,20161216,000000,45.2509,45.9235,44.9573,45.7921,14042558.51042,0
+MO.US,D,20161219,000000,46.0156,46.3475,45.9072,46.2823,10225313.937359,0
+MO.US,D,20161220,000000,46.1173,46.4128,45.7153,46.4128,10106088.263752,0
+MO.US,D,20161221,000000,46.5021,46.7928,46.3427,46.3649,6720490.6157158,0
+MO.US,D,20161222,000000,46.2478,46.6891,46.241,46.6479,7049249.2196912,0
+MO.US,D,20161223,000000,46.6891,46.7304,46.5308,46.6747,4677326.1921323,0
+MO.US,D,20161227,000000,46.7304,46.8686,46.5941,46.7419,4819023.9332674,0
+MO.US,D,20161228,000000,46.573,46.6949,46.4464,46.5308,7627361.1618064,0
+MO.US,D,20161229,000000,46.3649,46.8686,46.2612,46.7649,5314178.6033261,0
+MO.US,D,20161230,000000,46.8475,46.8868,46.5251,46.6047,7788990.9941898,0
+MO.US,D,20170103,000000,46.6891,46.8954,46.3485,46.6124,8414445.3009132,0
+MO.US,D,20170104,000000,46.9865,47.4125,46.7026,46.7649,10900669.345566,0
+MO.US,D,20170105,000000,46.8475,47.0537,46.5165,46.8206,11858355.051081,0
+MO.US,D,20170106,000000,46.8263,47.0883,46.716,47.0268,7128567.9783328,0
+MO.US,D,20170109,000000,47.0268,47.095,46.7707,46.8341,6986219.8698614,0
+MO.US,D,20170110,000000,46.9636,46.9865,46.5568,46.6747,7583511.3948646,0
+MO.US,D,20170111,000000,46.717,46.9203,46.55,46.6268,8151729.2069747,0
+MO.US,D,20170112,000000,46.5021,46.6546,46.3744,46.5308,7263397.2567339,0
+MO.US,D,20170113,000000,46.5087,46.6546,46.3744,46.5797,5894152.0134904,0
+MO.US,D,20170117,000000,46.7419,47.2255,46.55,47.2014,13066707.336471,0
+MO.US,D,20170118,000000,47.2562,47.6966,47.2485,47.6668,11699109.89893,0
+MO.US,D,20170119,000000,47.6563,47.9701,47.5651,47.9364,11394502.435846,0
+MO.US,D,20170120,000000,48.0112,48.3222,48.0056,48.254,13321357.416282,0
+MO.US,D,20170123,000000,48.396,48.681,48.2444,48.6243,9443406.6805589,0
+MO.US,D,20170124,000000,48.6243,48.7923,48.5227,48.7702,9429198.6556742,0
+MO.US,D,20170125,000000,48.963,49.0878,48.7769,48.9074,8861105.9142057,0
+MO.US,D,20170126,000000,48.9851,49.0053,48.6839,48.8326,8661330.5783925,0
+MO.US,D,20170127,000000,48.8326,48.9678,48.658,48.9554,8582986.3284999,0
+MO.US,D,20170130,000000,48.9227,49.2039,48.8105,49.1416,12438428.517758,0
+MO.US,D,20170131,000000,49.1655,49.2394,48.9141,49.059,16629794.8165,0
+MO.US,D,20170201,000000,48.2185,49.627,47.4183,49.2039,16563193.657597,0
+MO.US,D,20170202,000000,49.391,49.6807,49.1655,49.2461,11763879.815189,0
+MO.US,D,20170203,000000,49.2739,49.5963,48.9851,49.2739,9891199.1831577,0
+MO.US,D,20170206,000000,49.2125,49.4859,49.1338,49.1338,7533641.561041,0
+MO.US,D,20170207,000000,49.2998,49.8093,49.2739,49.7652,7589637.7717919,0
+MO.US,D,20170208,000000,49.7,50.0328,49.6529,49.7287,7034552.3770488,0
+MO.US,D,20170209,000000,49.674,50.0041,49.5627,49.9638,7520039.0865126,0
+MO.US,D,20170210,000000,49.8927,50.0262,49.7373,49.9139,6028230.8680419,0
+MO.US,D,20170213,000000,49.9474,50.0328,49.6194,49.6529,7509668.645814,0
+MO.US,D,20170214,000000,49.627,49.7709,49.4034,49.5416,7428766.7013008,0
+MO.US,D,20170215,000000,49.4322,49.8112,49.2998,49.7393,7575311.972053,0
+MO.US,D,20170216,000000,49.7393,50.1154,49.6298,50.1154,8116017.369779,0
+MO.US,D,20170217,000000,49.8995,50.3015,49.887,50.2938,8079567.6157981,0
+MO.US,D,20170221,000000,50.1691,50.8158,50.1423,50.763,7732220.3877163,0
+MO.US,D,20170222,000000,50.6939,50.8407,50.5136,50.7275,6385570.1981314,0
+MO.US,D,20170223,000000,50.8723,51.3828,50.7899,51.3204,5972947.5599479,0
+MO.US,D,20170224,000000,51.2533,51.4922,51.1823,51.3022,7196232.2376888,0
+MO.US,D,20170227,000000,51.3329,51.5267,51.308,51.4078,9169461.3275161,0
+MO.US,D,20170228,000000,51.2264,51.7896,51.2091,51.639,10389670.309729,0
+MO.US,D,20170301,000000,51.6773,52.2108,51.4653,52.1062,8769219.6405948,0
+MO.US,D,20170302,000000,52.0506,52.4095,51.8788,52.1897,10868578.303446,0
+MO.US,D,20170303,000000,52.2444,52.2444,51.6658,52.0861,8769058.0910161,0
+MO.US,D,20170306,000000,52.0717,52.1139,51.6639,52.0928,8360425.2062994,0
+MO.US,D,20170307,000000,51.8788,52.5869,51.8788,52.4498,8855338.0731177,0
+MO.US,D,20170308,000000,52.2387,52.4632,52.0784,52.2703,7055510.0475581,0
+MO.US,D,20170309,000000,52.3748,52.6848,52.3241,52.514,7754852.9625675,0
+MO.US,D,20170310,000000,52.6723,52.7577,52.4699,52.6896,9869058.5528301,0
+MO.US,D,20170313,000000,52.7625,52.942,52.3796,52.5601,9674442.3809825,0
+MO.US,D,20170314,000000,52.6004,52.6656,52.207,52.3432,11882167.458984,0
+MO.US,D,20170315,000000,52.514,52.679,52.1839,52.5745,12192072.705995,0
+MO.US,D,20170316,000000,52.6828,52.6896,52.2262,52.3163,8213806.977673,0
+MO.US,D,20170317,000000,52.3998,52.7126,52.2118,52.2185,14316461.130994,0
+MO.US,D,20170320,000000,52.2904,52.6992,52.2904,52.514,8338091.7587327,0
+MO.US,D,20170321,000000,52.609,52.942,52.5456,52.7548,9339787.7385115,0
+MO.US,D,20170322,000000,52.8527,53.0695,52.1504,52.1581,11053326.401671,0
+MO.US,D,20170323,000000,51.3569,51.9,51.094,51.4298,15420843.234284,0
+MO.US,D,20170324,000000,51.1842,51.2159,50.739,50.8407,16962787.061692,0
+MO.US,D,20170327,000000,50.5232,51.0383,50.3284,50.8561,9235674.7674298,0
+MO.US,D,20170328,000000,50.6977,50.9156,50.6095,50.8484,8034500.4946114,0
+MO.US,D,20170329,000000,50.8013,50.8407,50.5663,50.692,6060964.9817123,0
+MO.US,D,20170330,000000,50.6431,50.6834,50.0587,50.0587,11292847.102871,0
+MO.US,D,20170331,000000,50.0434,50.1499,49.6222,49.6222,13163398.407229,0
+MO.US,D,20170403,000000,49.7451,50.0098,49.1761,49.7613,10805996.081159,0
+MO.US,D,20170404,000000,49.8313,50.0031,49.6673,49.9887,7510666.0841806,0
+MO.US,D,20170405,000000,50.2036,50.2468,49.8534,49.9772,10207955.174562,0
+MO.US,D,20170406,000000,49.9532,49.9532,49.4831,49.6222,9209893.5391765,0
+MO.US,D,20170407,000000,49.6645,50.1624,49.6645,49.8237,6233838.6647747,0
+MO.US,D,20170410,000000,50.0098,50.0434,49.7527,49.8554,8026667.9456819,0
+MO.US,D,20170411,000000,49.8716,50.2333,49.8716,50.0789,6437662.1203541,0
+MO.US,D,20170412,000000,50.1988,50.2333,49.9628,50.1355,7385776.7950199,0
+MO.US,D,20170413,000000,49.9829,50.0875,49.5243,49.5368,7370036.6547757,0
+MO.US,D,20170417,000000,49.5579,50.2526,49.5579,50.2411,6881671.2360448,0
+MO.US,D,20170418,000000,50.2333,50.5461,50.1988,50.2583,7203423.7995804,0
+MO.US,D,20170419,000000,50.2171,50.3322,50.0434,50.1,4856643.0977473,0
+MO.US,D,20170420,000000,49.72,49.8169,49.4898,49.6145,8256888.6024244,0
+MO.US,D,20170421,000000,49.5752,50.006,49.5752,49.6577,9808435.7705956,0
+MO.US,D,20170424,000000,49.9464,50.504,49.8716,50.4051,8045029.3581227,0
+MO.US,D,20170425,000000,50.3984,50.4435,50.2468,50.3235,9712440.9264085,0
+MO.US,D,20170426,000000,50.3025,50.3025,49.6577,49.6826,10762866.512662,0
+MO.US,D,20170427,000000,49.6779,49.8361,49.5474,49.697,6991209.1462055,0
+MO.US,D,20170428,000000,49.6068,49.886,49.438,49.8716,5886154.7882159,0
+MO.US,D,20170501,000000,49.8506,49.886,49.1914,49.1914,9182341.5190894,0
+MO.US,D,20170502,000000,48.6666,49.7373,48.4872,49.2125,12199758.29692,0
+MO.US,D,20170503,000000,49.1214,49.2739,48.7165,48.7884,8441691.9401838,0
+MO.US,D,20170504,000000,48.9602,49.2394,48.8354,48.8508,9080503.7914292,0
+MO.US,D,20170505,000000,49.0149,49.294,48.9477,49.2739,6475225.0030453,0
+MO.US,D,20170508,000000,49.2039,49.3862,49.082,49.1281,6412036.1881474,0
+MO.US,D,20170509,000000,49.225,49.2816,48.6004,48.8354,7442302.471487,0
+MO.US,D,20170510,000000,48.823,48.9573,48.655,48.8508,7491666.8114676,0
+MO.US,D,20170511,000000,48.6915,49.0149,48.6263,48.9669,5862621.7047452,0
+MO.US,D,20170512,000000,48.9333,49.2423,48.9333,49.0859,4895632.8280079,0
+MO.US,D,20170515,000000,48.8978,49.1914,48.7097,49.0993,6618818.6066558,0
+MO.US,D,20170516,000000,49.1914,49.6481,49.1866,49.294,6093771.0110016,0
+MO.US,D,20170517,000000,49.225,49.4888,49.0024,49.0149,7647417.2814409,0
+MO.US,D,20170518,000000,49.0734,49.225,48.8192,49.0101,7703551.0698976,0
+MO.US,D,20170519,000000,48.9602,49.4227,48.9409,49.2585,7549779.8428276,0
+MO.US,D,20170522,000000,49.3315,50.1076,49.3315,50.0511,11475899.451649,0
+MO.US,D,20170523,000000,50.0875,50.5232,50.0511,50.1154,9345056.3392885,0
+MO.US,D,20170524,000000,50.3073,50.6977,50.0789,50.6162,6942447.2298152,0
+MO.US,D,20170525,000000,50.739,51.8511,50.7159,51.5104,10822774.307728,0
+MO.US,D,20170526,000000,51.4711,51.7416,51.3444,51.7004,8173390.3998429,0
+MO.US,D,20170530,000000,51.8012,52.2415,51.637,52.1581,8740148.0122124,0
+MO.US,D,20170531,000000,52.2751,52.4143,51.7675,52.4143,26649299.801843,0
+MO.US,D,20170601,000000,52.1657,52.3874,51.8309,52.3874,9817410.6313851,0
+MO.US,D,20170602,000000,52.3394,52.3998,51.968,52.1926,11377508.46242,0
+MO.US,D,20170605,000000,52.207,52.2904,52.0045,52.1504,8777723.4019677,0
+MO.US,D,20170606,000000,52.0247,52.3394,51.9076,52.2952,8312147.9386453,0
+MO.US,D,20170607,000000,52.2483,52.773,52.2348,52.5312,7224669.1325653,0
+MO.US,D,20170608,000000,52.4833,52.5687,51.9834,52.2559,7805078.2054644,0
+MO.US,D,20170609,000000,52.1504,52.4977,52.1091,52.4286,8114327.8738623,0
+MO.US,D,20170612,000000,52.374,52.4901,52.1024,52.3874,8564730.183849,0
+MO.US,D,20170613,000000,52.3394,52.5264,52.1647,52.4987,7418703.7259295,0
+MO.US,D,20170614,000000,52.7712,53.2345,52.5965,53.0599,8890119.1762887,0
+MO.US,D,20170615,000000,52.9707,53.5713,52.7702,53.5205,6776393.0234856,0
+MO.US,D,20170616,000000,53.7019,54.1374,53.4601,54.1307,13919505.675181,0
+MO.US,D,20170619,000000,54.2017,54.4809,54.075,54.4319,6584298.0673214,0
+MO.US,D,20170620,000000,54.3763,54.4876,54.1374,54.1662,5226185.1534348,0
+MO.US,D,20170621,000000,54.2161,54.3763,53.8208,53.9561,6274498.0881005,0
+MO.US,D,20170622,000000,53.9206,53.9206,53.508,53.5713,5569702.0931178,0
+MO.US,D,20170623,000000,53.5157,53.8851,53.5157,53.5752,5201795.3360692,0
+MO.US,D,20170626,000000,53.6145,53.934,53.5262,53.6049,5657274.4718492,0
+MO.US,D,20170627,000000,53.4936,53.5425,52.6647,52.799,7828711.3454483,0
+MO.US,D,20170628,000000,53.0599,53.2768,52.8776,53.1223,4815838.8009282,0
+MO.US,D,20170629,000000,52.9112,53.0685,51.9143,52.1139,7804242.3166765,0
+MO.US,D,20170630,000000,52.3096,52.4143,52.0889,52.1647,7363860.2495919,0
+MO.US,D,20170703,000000,52.3317,52.4699,52.1033,52.205,3501067.0333743,0
+MO.US,D,20170705,000000,52.1916,52.5178,52.1206,52.2588,5732338.744166,0
+MO.US,D,20170706,000000,52.0775,52.2166,51.9508,52.0564,4845790.0928232,0
+MO.US,D,20170707,000000,52.2539,52.2665,51.7781,52.0075,5369778.7570453,0
+MO.US,D,20170710,000000,52.0851,52.3,51.4461,51.6159,6926472.582118,0
+MO.US,D,20170711,000000,51.7272,51.804,51.3262,51.4346,7870002.3755143,0
+MO.US,D,20170712,000000,51.638,51.8826,51.6159,51.7541,5279915.5010622,0
+MO.US,D,20170713,000000,51.7359,51.804,51.4116,51.4701,5717650.2395664,0
+MO.US,D,20170714,000000,51.6217,51.9307,51.6217,51.7858,5149913.9494265,0
+MO.US,D,20170717,000000,51.6773,51.7609,51.2791,51.3924,7002912.6314924,0
+MO.US,D,20170718,000000,51.3022,51.5804,51.2715,51.3627,5318196.4976871,0
+MO.US,D,20170719,000000,51.4289,51.5488,51.2581,51.5171,6205256.8964051,0
+MO.US,D,20170720,000000,51.4845,51.7541,51.3214,51.5469,6073941.0607774,0
+MO.US,D,20170721,000000,51.4413,51.5536,51.2869,51.4289,6001064.482433,0
+MO.US,D,20170724,000000,51.3627,51.4202,50.881,50.881,9046684.689943,0
+MO.US,D,20170725,000000,51.1324,51.1823,50.5509,50.6008,10014718.948793,0
+MO.US,D,20170726,000000,50.5932,50.6748,50.2132,50.2429,15337923.48342,0
+MO.US,D,20170727,000000,49.7517,51.8184,49.7325,51.804,13808999.509803,0
+MO.US,D,20170728,000000,51.827,51.9537,42.0348,46.8858,77642276.32508,0
+MO.US,D,20170731,000000,45.8448,46.3418,45.0591,45.507,38048885.317015,0
+MO.US,D,20170801,000000,45.6682,46.6709,45.4581,45.8784,23603392.974113,0
+MO.US,D,20170802,000000,46.0339,46.1729,45.5417,45.9158,26684947.019208,0
+MO.US,D,20170803,000000,46.1317,46.3082,45.7969,45.9082,19752856.680772,0
+MO.US,D,20170804,000000,46.1317,46.5318,45.7163,45.8938,13640345.918638,0
+MO.US,D,20170807,000000,45.8938,46.2823,45.7969,46.2238,8507616.6753665,0
+MO.US,D,20170808,000000,46.1672,46.3054,45.673,45.7969,10078165.200761,0
+MO.US,D,20170809,000000,45.8304,46.0904,45.676,45.747,7994739.4953943,0
+MO.US,D,20170810,000000,45.6347,45.7969,45.3372,45.3679,8751136.5103315,0
+MO.US,D,20170811,000000,45.5858,45.6682,44.9122,45.0446,10387055.291064,0
+MO.US,D,20170814,000000,45.0878,45.6059,44.9621,45.416,9127607.4795631,0
+MO.US,D,20170815,000000,45.4735,45.9858,45.3603,45.7412,7091659.6319993,0
+MO.US,D,20170816,000000,45.6529,45.9341,45.5369,45.8448,6178623.1032783,0
+MO.US,D,20170817,000000,45.8448,45.9158,45.0254,45.0389,9337304.0440205,0
+MO.US,D,20170818,000000,44.988,45.2423,44.5966,44.6128,14505538.75793,0
+MO.US,D,20170821,000000,44.5467,45.2307,44.3662,45.1032,7172244.7308871,0
+MO.US,D,20170822,000000,45.1032,45.2566,44.8153,44.8719,7181992.9451437,0
+MO.US,D,20170823,000000,44.7932,44.988,44.5677,44.6263,7336013.2712417,0
+MO.US,D,20170824,000000,44.6944,44.7798,44.3461,44.5467,7477693.2940359,0
+MO.US,D,20170825,000000,44.751,45.2211,44.6877,44.8825,6920873.5863961,0
+MO.US,D,20170828,000000,44.8287,45.0101,44.6752,44.7798,9624621.53316,0
+MO.US,D,20170829,000000,44.5649,45.1032,44.5563,44.6944,6177764.2848727,0
+MO.US,D,20170830,000000,44.774,44.9698,44.608,44.8652,6248323.9295816,0
+MO.US,D,20170831,000000,44.988,44.9938,44.3788,44.4105,11462106.244392,0
+MO.US,D,20170901,000000,44.4785,44.5649,44.1523,44.5073,8722884.0946514,0
+MO.US,D,20170905,000000,44.3461,44.5467,43.8088,44.0362,12848942.673376,0
+MO.US,D,20170906,000000,44.064,44.5812,43.7772,44.3173,13310671.172214,0
+MO.US,D,20170907,000000,44.443,44.515,43.7772,43.9393,10032836.473483,0
+MO.US,D,20170908,000000,43.9038,44.0314,43.4481,43.5891,9617461.238929,0
+MO.US,D,20170911,000000,43.8405,43.9729,43.7359,43.7695,10275274.447398,0
+MO.US,D,20170912,000000,43.7359,43.7992,43.5047,43.7772,8399776.5991653,0
+MO.US,D,20170913,000000,43.9528,44.0871,43.7043,43.7858,9205500.4328906,0
+MO.US,D,20170914,000000,43.9758,44.1878,43.7858,44.0909,10668270.375149,0
+MO.US,D,20170915,000000,44.1245,44.4661,43.6007,44.1677,23402669.185934,0
+MO.US,D,20170918,000000,43.8981,44.3327,43.8981,44.2876,9013735.8716712,0
+MO.US,D,20170919,000000,44.279,44.2953,44.0103,44.0535,7920930.0985148,0
+MO.US,D,20170920,000000,44.1034,44.16,43.0269,43.3378,9886910.3024065,0
+MO.US,D,20170921,000000,43.261,43.5718,43.0269,43.5373,8920537.398579,0
+MO.US,D,20170922,000000,43.5718,44.4009,43.4884,44.2377,12077494.448978,0
+MO.US,D,20170925,000000,44.2531,45.202,44.2032,45.1588,15877623.104738,0
+MO.US,D,20170926,000000,45.413,46.1317,45.3276,45.675,17864121.147382,0
+MO.US,D,20170927,000000,45.6491,45.675,45.1252,45.5973,12349417.826649,0
+MO.US,D,20170928,000000,45.6529,45.9014,45.3363,45.4428,12618419.762582,0
+MO.US,D,20170929,000000,45.4428,45.4994,44.8057,44.8979,10920417.999874,0
+MO.US,D,20171002,000000,44.845,44.942,44.4564,44.5284,10516898.419888,0
+MO.US,D,20171003,000000,44.5582,44.9755,44.5486,44.8624,9040549.974973,0
+MO.US,D,20171004,000000,44.918,45.1453,44.7606,44.9458,9399515.2234033,0
+MO.US,D,20171005,000000,45.1098,45.2644,44.988,45.1712,7393809.4569761,0
+MO.US,D,20171006,000000,45.0878,45.1511,44.1178,44.279,13506177.430127,0
+MO.US,D,20171009,000000,44.6934,45.3516,44.6829,45.0014,10275911.265415,0
+MO.US,D,20171010,000000,45.3632,46.1057,45.2355,46.0213,11724692.056412,0
+MO.US,D,20171011,000000,46.1057,46.1855,45.7153,45.9235,7842549.3696851,0
+MO.US,D,20171012,000000,45.7805,46.361,45.5042,46.2621,9881890.8006573,0
+MO.US,D,20171013,000000,46.4263,46.4263,45.9571,46.0501,9093306.8561068,0
+MO.US,D,20171016,000000,46.0501,46.361,45.9695,46.2765,6707006.958297,0
+MO.US,D,20171017,000000,46.171,46.2977,45.8793,45.9235,10595548.050597,0
+MO.US,D,20171018,000000,45.8727,46.0079,45.6578,45.8793,7930762.7354546,0
+MO.US,D,20171019,000000,45.5407,45.8218,45.2221,45.5685,8377164.8694211,0
+MO.US,D,20171020,000000,45.6529,46.1135,45.6491,46.0156,9030516.1827513,0
+MO.US,D,20171023,000000,46.0079,46.1279,45.4773,45.6578,6827739.7331354,0
+MO.US,D,20171024,000000,45.5838,45.6175,45.0082,45.3996,10803840.697102,0
+MO.US,D,20171025,000000,45.4495,45.6251,44.8758,45.1588,10047001.765898,0
+MO.US,D,20171026,000000,45.5473,46.6805,45.1032,46.574,12619379.679756,0
+MO.US,D,20171027,000000,46.4022,46.5596,45.8458,45.9571,9143273.6196776,0
+MO.US,D,20171030,000000,45.7326,45.8727,45.0686,45.343,9665326.8157212,0
+MO.US,D,20171031,000000,45.2999,45.8218,45.1856,45.4601,9923484.0847738,0
+MO.US,D,20171101,000000,45.7029,46.0377,45.5473,45.8036,8007889.6311023,0
+MO.US,D,20171102,000000,45.7085,45.84,44.845,45.2355,12244455.417459,0
+MO.US,D,20171103,000000,45.3276,45.5186,45.0437,45.2432,10296744.907538,0
+MO.US,D,20171106,000000,45.0878,45.271,44.7818,44.918,8926659.6064849,0
+MO.US,D,20171107,000000,44.776,45.5685,44.776,45.5263,8485798.1019409,0
+MO.US,D,20171108,000000,45.485,46.1355,45.3929,45.7239,8052462.7232546,0
+MO.US,D,20171109,000000,45.5973,45.864,45.3929,45.6674,5357286.2844611,0
+MO.US,D,20171110,000000,45.5119,46.1979,45.5119,46.0299,7059257.9977845,0
+MO.US,D,20171113,000000,46.0501,46.7659,45.9158,46.6105,11560194.97957,0
+MO.US,D,20171114,000000,46.5452,46.9242,46.2555,46.5327,11517892.961819,0
+MO.US,D,20171115,000000,46.5021,46.5596,46.0213,46.1979,6393671.6489405,0
+MO.US,D,20171116,000000,46.3274,46.7966,46.3274,46.6392,7353892.119457,0
+MO.US,D,20171117,000000,46.3898,47.0767,46.2218,47.0211,9783318.4589981,0
+MO.US,D,20171120,000000,46.9069,47.2475,46.552,46.6009,7195157.6724265,0
+MO.US,D,20171121,000000,46.623,46.9779,46.4666,46.4762,6938822.2657198,0
+MO.US,D,20171122,000000,46.5327,46.6162,46.3332,46.361,7681219.7068415,0
+MO.US,D,20171124,000000,46.4397,46.4397,46.0434,46.3523,2932038.3466045,0
+MO.US,D,20171127,000000,46.3044,46.4329,45.981,46.0646,6856031.7545187,0
+MO.US,D,20171128,000000,46.2132,47.0767,45.6578,47.0039,13679512.832308,0
+MO.US,D,20171129,000000,46.8848,48.3845,46.8848,47.6928,12997712.117037,0
+MO.US,D,20171130,000000,47.8548,48.2722,47.5584,48.017,14445295.356641,0
+MO.US,D,20171201,000000,48.1111,48.5994,47.2734,48.5505,11353435.49068,0
+MO.US,D,20171204,000000,48.5994,49.6951,48.5774,49.6116,13603126.980211,0
+MO.US,D,20171205,000000,49.6049,49.9005,49.3641,49.6826,11910055.085293,0
+MO.US,D,20171206,000000,49.7517,50.8148,49.6951,50.7294,13713775.934572,0
+MO.US,D,20171207,000000,50.573,50.667,50.1557,50.6171,8536789.4025175,0
+MO.US,D,20171208,000000,50.6171,50.6517,50.2909,50.645,7442912.1908648,0
+MO.US,D,20171211,000000,50.6718,50.7352,50.3955,50.7217,6215284.4350946,0
+MO.US,D,20171212,000000,50.7582,51.0326,50.2986,50.7716,11817881.149206,0
+MO.US,D,20171213,000000,50.8561,51.4317,50.7927,51.1967,8440259.8813377,0
+MO.US,D,20171214,000000,51.0768,51.4443,50.3485,50.8206,12814533.655363,0
+MO.US,D,20171215,000000,51.0076,51.2178,50.6603,50.7352,20012355.332455,0
+MO.US,D,20171218,000000,50.8148,51.5219,50.786,51.4317,10525353.195259,0
+MO.US,D,20171219,000000,52.3154,52.656,51.9048,52.3154,11971911.897858,0
+MO.US,D,20171220,000000,52.2934,52.3231,50.9252,51.8587,10191673.061537,0
+MO.US,D,20171221,000000,51.8232,51.9086,51.2869,51.3866,5838124.535079,0
+MO.US,D,20171222,000000,51.4385,51.6207,51.2648,51.5296,6725864.4842829,0
+MO.US,D,20171226,000000,51.4058,51.7215,51.3645,51.4854,5374723.2164096,0
+MO.US,D,20171227,000000,51.5708,52.1081,51.4941,51.7388,6463445.4331181,0
+MO.US,D,20171228,000000,51.7215,51.7503,50.7255,50.9069,18689377.888558,0
+MO.US,D,20171229,000000,50.9222,51.5373,50.8004,51.0096,7705784.6231053,0
+MO.US,D,20180102,000000,51.0806,51.2984,50.0242,50.5279,8283856.9595174,0
+MO.US,D,20180103,000000,50.4723,50.6776,50.196,50.3437,8302729.0770781,0
+MO.US,D,20180104,000000,50.43,50.5721,50.0933,50.1441,8647889.6534428,0
+MO.US,D,20180105,000000,50.2391,50.3936,49.9005,50.2862,8935781.4252783,0
+MO.US,D,20180108,000000,50.1441,50.3869,49.8726,50.2228,8476134.3103673,0
+MO.US,D,20180109,000000,50.4224,50.5509,49.5743,49.6922,8776502.9209568,0
+MO.US,D,20180110,000000,49.8726,50.3025,49.1933,50.2075,9393629.607461,0
+MO.US,D,20180111,000000,50.2228,50.74,50.0242,50.2075,10480509.116717,0
+MO.US,D,20180112,000000,50.1519,50.3284,49.6663,49.7249,10378285.754579,0
+MO.US,D,20180116,000000,49.887,49.9436,48.7452,49.2288,14721257.473779,0
+MO.US,D,20180117,000000,49.3737,50.3696,49.2739,50.1086,10787304.273774,0
+MO.US,D,20180118,000000,49.9925,50.2986,49.6922,50.0242,11614986.343141,0
+MO.US,D,20180119,000000,50.6018,51.2025,50.4512,50.8004,12116252.798552,0
+MO.US,D,20180122,000000,50.787,51.1219,50.645,50.9146,6810531.0551079,0
+MO.US,D,20180123,000000,50.9721,51.1506,50.6708,51.0355,6397736.4447922,0
+MO.US,D,20180124,000000,51.0527,51.3281,50.857,51.1151,8085816.9788562,0
+MO.US,D,20180125,000000,51.0806,51.2082,48.3222,49.9378,17752105.796262,0
+MO.US,D,20180126,000000,50.03,50.8877,49.9925,50.7294,8891192.6992957,0
+MO.US,D,20180129,000000,50.4876,50.5864,49.8572,49.8812,7538445.3159334,0
+MO.US,D,20180130,000000,49.8726,50.1519,49.5157,49.8726,8897486.8793338,0
+MO.US,D,20180131,000000,49.9071,50.4646,49.8429,50.2439,12957503.990276,0
+MO.US,D,20180201,000000,49.9312,50.3514,48.8998,49.9494,19931562.824753,0
+MO.US,D,20180202,000000,49.9312,50.4723,49.3986,49.5743,12089149.990518,0
+MO.US,D,20180205,000000,48.8882,49.1933,47.0576,47.1717,17621431.989928,0
+MO.US,D,20180206,000000,46.2795,47.6217,45.3296,47.522,22604570.492325,0
+MO.US,D,20180207,000000,47.4653,48.7213,47.3368,47.7109,11691084.532761,0
+MO.US,D,20180208,000000,47.616,48.0525,45.7133,45.7518,18825528.746739,0
+MO.US,D,20180209,000000,46.0952,46.1998,44.8796,45.7633,14984074.666487,0
+MO.US,D,20180212,000000,46.0511,46.9991,45.9571,46.6795,9425789.4384354,0
+MO.US,D,20180213,000000,46.4311,47.0144,46.2362,46.8858,6653328.7234368,0
+MO.US,D,20180214,000000,46.7016,47.0432,46.3754,46.5568,7745026.5791599,0
+MO.US,D,20180215,000000,46.6795,46.7717,46.1442,46.6575,7487696.8608524,0
+MO.US,D,20180216,000000,46.6795,47.1794,46.3236,46.7591,8682917.771131,0
+MO.US,D,20180220,000000,45.8506,46.5568,45.8506,45.8506,8811045.3476536,0
+MO.US,D,20180221,000000,45.8506,46.2276,45.5723,45.6634,9907788.7615095,0
+MO.US,D,20180222,000000,45.745,46.4934,45.179,45.2442,7880093.4917799,0
+MO.US,D,20180223,000000,45.5157,46.1662,45.3805,46.1374,7885365.219323,0
+MO.US,D,20180226,000000,46.2862,46.8235,46.2152,46.7361,8833812.3734445,0
+MO.US,D,20180227,000000,46.6575,46.8235,45.6337,45.7133,12404318.62703,0
+MO.US,D,20180228,000000,45.864,46.0952,44.9506,44.9659,12955615.423589,0
+MO.US,D,20180301,000000,44.823,45.5723,44.3606,44.5927,16404835.464746,0
+MO.US,D,20180302,000000,44.5093,45.0715,44.3654,44.6791,20714339.322513,0
+MO.US,D,20180305,000000,44.7078,45.887,44.6206,45.8074,13615520.438537,0
+MO.US,D,20180306,000000,45.981,46.4157,45.7873,46.2661,13028810.932068,0
+MO.US,D,20180307,000000,45.9513,46.5654,45.6462,45.7633,11415688.360276,0
+MO.US,D,20180308,000000,45.8717,46.7659,45.7959,46.7361,9011965.0798373,0
+MO.US,D,20180309,000000,46.9367,46.9952,46.526,46.8945,9486070.3609163,0
+MO.US,D,20180312,000000,46.9875,47.4107,46.8311,46.9808,11530796.083009,0
+MO.US,D,20180313,000000,47.3022,47.5181,46.9731,47.2369,10032435.205174,0
+MO.US,D,20180314,000000,47.4298,47.5747,45.9235,46.0742,10997563.656118,0
+MO.US,D,20180315,000000,45.958,46.5654,45.769,46.0684,13355371.419518,0
+MO.US,D,20180316,000000,46.1326,46.4224,45.5253,45.6193,18558444.560643,0
+MO.US,D,20180319,000000,45.5915,45.7777,44.9477,45.107,11357620.145896,0
+MO.US,D,20180320,000000,45.2605,45.3229,44.3672,44.4161,9010698.7395913,0
+MO.US,D,20180321,000000,44.0957,44.3922,43.1939,43.3156,14516673.171797,0
+MO.US,D,20180322,000000,43.1852,44.3135,43.0643,43.5968,13558656.029083,0
+MO.US,D,20180323,000000,43.8002,43.8578,42.646,42.7909,11077395.20439,0
+MO.US,D,20180326,000000,43.2294,43.3099,42.6671,43.0279,10051346.928438,0
+MO.US,D,20180327,000000,43.1142,44.3576,43.0912,43.8367,14039820.505625,0
+MO.US,D,20180328,000000,44.1475,45.2979,44.1188,45.0849,13280037.203066,0
+MO.US,D,20180329,000000,45.1943,45.5915,44.8758,44.989,8156169.2147512,0
+MO.US,D,20180402,000000,45.1367,45.202,43.6419,43.6831,10722392.610788,0
+MO.US,D,20180403,000000,43.995,45.4533,43.807,45.2355,12241778.905729,0
+MO.US,D,20180404,000000,44.9544,45.9369,44.9045,45.7364,9636190.5675072,0
+MO.US,D,20180405,000000,45.9667,46.6517,45.5032,46.5931,11838220.762295,0
+MO.US,D,20180406,000000,46.55,46.7898,45.8122,46.0971,8943590.0023349,0
+MO.US,D,20180409,000000,46.124,46.2094,45.6107,45.6606,10070075.214761,0
+MO.US,D,20180410,000000,46.2258,46.5299,45.9878,46.3629,8672194.00587,0
+MO.US,D,20180411,000000,46.313,46.7102,46.0588,46.0895,8544172.7393928,0
+MO.US,D,20180412,000000,46.3629,46.4646,45.6347,45.769,6417646.6486782,0
+MO.US,D,20180413,000000,46.0895,46.3418,45.8064,46.1691,5905256.2019529,0
+MO.US,D,20180416,000000,46.3351,46.6124,46.147,46.383,7114102.5163774,0
+MO.US,D,20180417,000000,46.5568,46.6009,46.0396,46.1883,6755874.1424772,0
+MO.US,D,20180418,000000,45.4246,45.6299,43.7272,44.3989,23094147.011769,0
+MO.US,D,20180419,000000,43.6831,43.6831,40.49,41.7134,33604709.561405,0
+MO.US,D,20180420,000000,41.6059,41.7431,40.8374,41.3162,18757614.346098,0
+MO.US,D,20180423,000000,41.1876,41.462,40.7616,40.8413,12156976.841709,0
+MO.US,D,20180424,000000,40.9285,40.9285,39.5844,39.923,19224363.388942,0
+MO.US,D,20180425,000000,39.8722,40.4325,39.7215,40.3126,19476701.746394,0
+MO.US,D,20180426,000000,40.3635,40.6733,39.1507,39.5412,25676015.702813,0
+MO.US,D,20180427,000000,39.4913,40.6378,39.4827,40.5217,14361887.830275,0
+MO.US,D,20180430,000000,40.9708,40.9919,40.4507,40.5074,16949291.939465,0
+MO.US,D,20180501,000000,40.2281,40.515,40.1044,40.4507,8375239.8237958,0
+MO.US,D,20180502,000000,40.5381,40.7444,40.0113,40.2041,11800416.076363,0
+MO.US,D,20180503,000000,40.2205,40.9986,40.1552,40.6887,10099558.534006,0
+MO.US,D,20180504,000000,40.5381,40.9852,40.5381,40.6157,9226975.0620517,0
+MO.US,D,20180507,000000,40.6157,40.7098,40.1283,40.2205,7338552.2052659,0
+MO.US,D,20180508,000000,40.0621,40.0708,39.5124,39.9019,10652440.600945,0
+MO.US,D,20180509,000000,39.9816,40.7616,39.8213,40.3711,8287618.4590633,0
+MO.US,D,20180510,000000,40.4296,40.8605,40.4152,40.4584,6878612.2166025,0
+MO.US,D,20180511,000000,40.3336,40.6638,39.759,39.8434,15077765.084103,0
+MO.US,D,20180514,000000,39.8597,40.1773,39.6774,39.7215,12962449.491896,0
+MO.US,D,20180515,000000,39.4702,39.5699,38.9185,39.3588,13472795.033631,0
+MO.US,D,20180516,000000,39.4961,39.923,39.3588,39.6132,12923193.986522,0
+MO.US,D,20180517,000000,39.8099,40.1379,39.7072,39.9163,16259281.378829,0
+MO.US,D,20180518,000000,39.9518,40.3423,39.7407,40.0958,11874081.642005,0
+MO.US,D,20180521,000000,40.1552,40.3318,40.0449,40.1696,8779521.2924406,0
+MO.US,D,20180522,000000,40.1379,40.2819,39.8127,39.8597,10458193.387491,0
+MO.US,D,20180523,000000,39.9019,40.4152,39.8099,40.3423,9186483.4418367,0
+MO.US,D,20180524,000000,40.3941,40.4431,40.1696,40.35,10076226.605817,0
+MO.US,D,20180525,000000,40.3336,40.5381,40.0305,40.162,7387081.698714,0
+MO.US,D,20180529,000000,39.8952,40.2627,39.7743,40.2339,10762569.469888,0
+MO.US,D,20180530,000000,40.3711,40.9353,40.0113,40.8537,9955669.9721319,0
+MO.US,D,20180531,000000,40.7232,40.8028,40.0958,40.2426,14791094.835533,0
+MO.US,D,20180601,000000,40.3635,40.5074,40.1313,40.2281,6505339.9290297,0
+MO.US,D,20180604,000000,40.2119,40.6685,40.0804,40.4431,8109267.7241546,0
+MO.US,D,20180605,000000,40.4786,40.7357,40.1197,40.6685,10722194.582272,0
+MO.US,D,20180606,000000,40.681,40.7664,40.3845,40.6522,12342732.800856,0
+MO.US,D,20180607,000000,40.6311,41.227,40.3845,40.9285,10564000.023511,0
+MO.US,D,20180608,000000,40.9554,41.6711,40.9353,41.6635,9474124.0301337,0
+MO.US,D,20180611,000000,41.7134,42.2037,41.5781,42.0521,10766181.926919,0
+MO.US,D,20180612,000000,42.0521,42.0895,41.6673,41.7872,10465809.147309,0
+MO.US,D,20180613,000000,41.8084,41.8084,41.1723,41.462,12749605.316292,0
+MO.US,D,20180614,000000,41.5138,41.6156,41.2192,41.4399,7665676.5528578,0
+MO.US,D,20180615,000000,41.3008,42.2488,41.3008,42.2363,15751679.053166,0
+MO.US,D,20180618,000000,41.936,41.9446,41.0255,41.3642,10428370.293003,0
+MO.US,D,20180619,000000,41.2778,41.8113,41.0983,41.5051,16013753.117811,0
+MO.US,D,20180620,000000,41.5992,41.6424,41.2691,41.4764,11064866.252869,0
+MO.US,D,20180621,000000,41.5051,41.5791,41.2864,41.4323,8461236.3124431,0
+MO.US,D,20180622,000000,41.5051,41.864,41.4697,41.6731,10365056.407465,0
+MO.US,D,20180625,000000,41.5138,41.8199,41.3593,41.7096,8883520.6576895,0
+MO.US,D,20180626,000000,41.5733,41.7403,40.9774,41.0005,10434778.078874,0
+MO.US,D,20180627,000000,41.0524,41.2634,40.6685,40.9209,9836155.5937936,0
+MO.US,D,20180628,000000,41.2778,41.9139,41.1905,41.8708,8940417.3770599,0
+MO.US,D,20180629,000000,41.9206,41.9877,41.4764,41.5051,9034558.0489855,0
+MO.US,D,20180702,000000,41.2192,41.4457,40.5255,40.8326,8831488.1440216,0
+MO.US,D,20180703,000000,40.9871,41.4025,40.6858,41.2634,6845401.7922387,0
+MO.US,D,20180705,000000,41.2567,42.126,41.1837,42.1183,9190080.2650377,0
+MO.US,D,20180706,000000,42.2066,42.7995,42.126,42.6009,11931552.644072,0
+MO.US,D,20180709,000000,42.6009,42.646,42.1183,42.4042,10724305.149349,0
+MO.US,D,20180710,000000,42.7333,42.9683,42.4541,42.9444,13354814.855163,0
+MO.US,D,20180711,000000,42.9751,43.1046,42.5874,42.8945,10532417.601998,0
+MO.US,D,20180712,000000,42.9876,43.0826,42.2881,42.3985,7224259.5262141,0
+MO.US,D,20180713,000000,42.4349,42.9175,42.4051,42.7554,7427234.5859413,0
+MO.US,D,20180716,000000,42.6393,42.7035,41.6299,41.7595,9621987.7538992,0
+MO.US,D,20180717,000000,41.7681,42.2008,41.7249,41.9139,10962656.44005,0
+MO.US,D,20180718,000000,41.7834,42.2449,41.7249,41.9725,6931962.1410285,0
+MO.US,D,20180719,000000,41.4179,41.6827,40.3298,41.6156,12589804.642042,0
+MO.US,D,20180720,000000,41.4899,42.2881,41.4831,42.126,8952985.9342844,0
+MO.US,D,20180723,000000,42.0761,42.2133,41.7018,42.0904,6470551.5300711,0
+MO.US,D,20180724,000000,42.103,42.6076,41.9648,42.3821,10436271.630786,0
+MO.US,D,20180725,000000,42.4253,42.7074,42.0463,42.2794,11130573.156684,0
+MO.US,D,20180726,000000,41.1751,42.0761,40.7645,41.0005,14235846.848956,0
+MO.US,D,20180727,000000,41.1905,42.5126,40.9871,42.3159,16721101.596137,0
+MO.US,D,20180730,000000,42.194,42.9597,42.194,42.7169,8799004.1716343,0
+MO.US,D,20180731,000000,42.9223,43.1939,42.7247,42.8877,16090442.266212,0
+MO.US,D,20180801,000000,42.7688,42.858,42.41,42.4474,11043023.70757,0
+MO.US,D,20180802,000000,42.4848,43.1488,42.4138,42.9942,8723207.1938088,0
+MO.US,D,20180803,000000,43.0317,43.8433,42.9942,43.6534,8677340.6627715,0
+MO.US,D,20180806,000000,43.5891,44.0343,43.4894,44.0037,9493039.9224189,0
+MO.US,D,20180807,000000,43.8876,43.946,43.3694,43.5306,7747011.0333398,0
+MO.US,D,20180808,000000,43.3819,43.5229,42.7554,42.835,7255804.4265341,0
+MO.US,D,20180809,000000,42.7611,43.3627,42.7476,43.2811,6357937.9243827,0
+MO.US,D,20180810,000000,43.2745,43.4481,43.0202,43.1564,5862079.731965,0
+MO.US,D,20180813,000000,43.1488,43.3387,42.9079,43.1046,8158184.9365915,0
+MO.US,D,20180814,000000,43.2073,43.6016,43.0614,43.2745,5512589.6268906,0
+MO.US,D,20180815,000000,43.1727,44.0698,43.1343,43.9825,9432930.9720703,0
+MO.US,D,20180816,000000,44.1274,44.5793,44.0488,44.4574,9806030.2452557,0
+MO.US,D,20180817,000000,44.5246,44.8163,44.4267,44.5793,7441013.2016233,0
+MO.US,D,20180820,000000,44.5793,44.8057,44.3758,44.5764,6142021.1800167,0
+MO.US,D,20180821,000000,44.5362,44.5362,43.544,43.7992,11474826.970897,0
+MO.US,D,20180822,000000,43.9019,44.0199,43.3464,43.3531,6267642.1324307,0
+MO.US,D,20180823,000000,43.3387,43.7992,43.3109,43.7186,5661566.4793664,0
+MO.US,D,20180824,000000,43.3032,43.3896,42.7919,42.9597,10542517.056307,0
+MO.US,D,20180827,000000,42.9808,43.3454,42.9012,43.1286,8350917.7530278,0
+MO.US,D,20180828,000000,43.1219,43.1939,42.6076,42.7169,7788034.2037816,0
+MO.US,D,20180829,000000,42.741,42.9444,42.6307,42.6959,5330224.1243868,0
+MO.US,D,20180830,000000,42.622,43.0202,42.622,42.8877,5338271.3779179,0
+MO.US,D,20180831,000000,42.7919,43.1343,42.646,42.7688,5853735.4356602,0
+MO.US,D,20180904,000000,42.858,43.3819,42.7169,43.1995,6478432.0227467,0
+MO.US,D,20180905,000000,43.1794,44.3481,43.07,44.326,9079029.0001138,0
+MO.US,D,20180906,000000,44.3049,44.5102,44.0861,44.4267,7944241.1815967,0
+MO.US,D,20180907,000000,44.2224,44.6263,44.1504,44.5304,10342660.424576,0
+MO.US,D,20180910,000000,44.5956,45.0859,44.2463,44.2742,7791312.0968466,0
+MO.US,D,20180911,000000,44.2607,44.3654,43.3723,43.4644,9767773.2205037,0
+MO.US,D,20180912,000000,43.4922,46.8033,43.2073,46.3571,24905263.704987,0
+MO.US,D,20180913,000000,46.1941,46.2478,44.8835,45.4918,12075714.276846,0
+MO.US,D,20180914,000000,45.6241,46.0012,44.9256,45.9437,9960354.9099148,0
+MO.US,D,20180917,000000,45.9437,46.3284,45.6923,46.218,8173667.6397651,0
+MO.US,D,20180918,000000,46.386,46.4905,45.7518,45.9945,8674578.686103,0
+MO.US,D,20180919,000000,45.8036,46.408,45.4112,45.7719,6067288.3449,0
+MO.US,D,20180920,000000,45.8928,46.2612,45.6644,46.0837,6858797.9002086,0
+MO.US,D,20180921,000000,46.2248,46.3706,46.0022,46.2977,13178667.448056,0
+MO.US,D,20180924,000000,45.9359,46.2535,45.1665,45.1952,9894122.7094049,0
+MO.US,D,20180925,000000,45.5963,45.7518,44.9151,44.9352,11117602.288895,0
+MO.US,D,20180926,000000,45.1732,45.3651,44.9583,45.0101,10072196.204391,0
+MO.US,D,20180927,000000,44.9938,45.5176,44.8796,44.9833,5692466.2236267,0
+MO.US,D,20180928,000000,45.0331,45.1204,44.612,44.6397,8983078.9729066,0
+MO.US,D,20181001,000000,44.6637,44.8997,44.1149,44.6561,7951567.1944278,0
+MO.US,D,20181002,000000,44.5956,45.4409,44.4556,45.3651,12659308.482085,0
+MO.US,D,20181003,000000,45.4611,45.9619,44.9785,45.0475,9894798.0908695,0
+MO.US,D,20181004,000000,44.7433,45.8237,44.4258,45.7278,8416009.7261884,0
+MO.US,D,20181005,000000,45.7076,46.0616,45.486,45.9437,9696225.5177262,0
+MO.US,D,20181008,000000,46.15,46.9808,46.0405,46.7583,10388524.871103,0
+MO.US,D,20181009,000000,46.8024,47.0432,46.4531,46.7054,7886791.0246372,0
+MO.US,D,20181010,000000,46.7793,47.7407,46.5125,46.5654,15786947.93184,0
+MO.US,D,20181011,000000,46.5654,47.0528,45.0331,45.2404,12262029.927113,0
+MO.US,D,20181012,000000,44.6474,44.8633,44.041,44.4556,14326630.41641,0
+MO.US,D,20181015,000000,44.5515,46.1049,44.4642,45.4783,10974076.431882,0
+MO.US,D,20181016,000000,45.2557,45.3584,44.7299,44.9833,9226115.2013908,0
+MO.US,D,20181017,000000,44.9074,45.3651,44.7155,44.8719,8365576.0322223,0
+MO.US,D,20181018,000000,45.2999,46.0108,44.9295,45.0994,8078197.0500173,0
+MO.US,D,20181019,000000,45.1204,45.9657,45.1204,45.8544,7293250.5766263,0
+MO.US,D,20181022,000000,45.8544,46.2478,45.3104,45.3805,6147203.2735999,0
+MO.US,D,20181023,000000,45.3372,45.981,45.0629,45.7795,7516036.8259816,0
+MO.US,D,20181024,000000,45.9148,46.6987,45.7518,46.1221,8863973.1586642,0
+MO.US,D,20181025,000000,45.5224,47.2552,45.0916,46.7505,10775435.069887,0
+MO.US,D,20181026,000000,47.2907,47.4749,46.1662,46.6987,13158938.596601,0
+MO.US,D,20181029,000000,46.9203,48.1072,46.8167,47.8107,13083141.618775,0
+MO.US,D,20181030,000000,48.0459,48.8517,47.8452,48.7548,15750823.361526,0
+MO.US,D,20181031,000000,48.4824,48.7107,47.7062,48.1417,13390896.693006,0
+MO.US,D,20181101,000000,47.8895,48.2895,46.7457,47.1266,12020021.362401,0
+MO.US,D,20181102,000000,47.0758,47.5056,46.4684,47.1266,13428564.843487,0
+MO.US,D,20181105,000000,47.2744,48.1782,47.1525,47.8376,9707261.9595913,0
+MO.US,D,20181106,000000,47.6294,48.0976,47.4471,48.016,9426584.6792649,0
+MO.US,D,20181107,000000,48.3058,48.7107,47.9202,48.3864,6475498.0739461,0
+MO.US,D,20181108,000000,48.2089,48.5783,48.1571,48.3864,7698602.441512,0
+MO.US,D,20181109,000000,48.4507,48.8824,46.386,46.9424,20246624.108964,0
+MO.US,D,20181112,000000,45.3737,46.5903,45.2557,45.2999,22304405.121528,0
+MO.US,D,20181113,000000,45.2624,45.5128,44.1293,44.4133,15725276.640726,0
+MO.US,D,20181114,000000,44.8115,44.9151,43.5949,43.7455,12327234.463852,0
+MO.US,D,20181115,000000,43.4999,43.545,42.3025,42.4003,18712930.77488,0
+MO.US,D,20181116,000000,42.3159,42.3821,41.6059,42.0272,15979944.438879,0
+MO.US,D,20181119,000000,42.1461,42.3159,40.9631,41.2135,13917603.559173,0
+MO.US,D,20181120,000000,41.3239,41.8582,41.1703,41.1761,13734112.420894,0
+MO.US,D,20181121,000000,41.2577,41.3028,40.0641,40.2579,12169566.24404,0
+MO.US,D,20181123,000000,40.3328,40.5534,39.5565,39.7638,6315090.8070842,0
+MO.US,D,20181126,000000,39.688,39.829,39.1565,39.3857,16486020.902713,0
+MO.US,D,20181127,000000,39.4807,40.1427,39.4001,39.8156,12099847.699396,0
+MO.US,D,20181128,000000,39.8156,40.8451,39.4568,40.6733,14391072.022235,0
+MO.US,D,20181129,000000,41.0648,41.6587,40.7328,41.4063,20855795.260407,0
+MO.US,D,20181130,000000,41.3843,41.5378,40.3701,40.5841,18794317.368129,0
+MO.US,D,20181203,000000,40.4882,41.5378,40.3769,41.2499,12658420.480529,0
+MO.US,D,20181204,000000,41.295,41.6222,40.1917,40.2665,16698376.260561,0
+MO.US,D,20181206,000000,40.2665,40.7462,39.3675,40.2665,16829555.560738,0
+MO.US,D,20181207,000000,41.0197,41.5541,39.9106,40.1034,16714344.654725,0
+MO.US,D,20181210,000000,40.2742,40.326,39.0298,39.4951,13946899.272454,0
+MO.US,D,20181211,000000,39.7839,40.4584,39.5853,39.9336,12629445.781894,0
+MO.US,D,20181212,000000,40.2953,40.6302,39.354,39.4731,12579042.313332,0
+MO.US,D,20181213,000000,39.4951,40.042,39.4001,39.9106,10970160.678545,0
+MO.US,D,20181214,000000,39.6074,39.7187,38.8225,39.0298,12715205.678577,0
+MO.US,D,20181217,000000,39.0077,39.5623,38.5261,38.7487,14515234.859418,0
+MO.US,D,20181218,000000,38.7553,38.8149,37.5196,37.6692,15007410.763697,0
+MO.US,D,20181219,000000,37.8842,38.7046,37.51,38.0444,23970072.996619,0
+MO.US,D,20181220,000000,37.3728,37.4918,36.4843,37.3364,38859746.427344,0
+MO.US,D,20181221,000000,36.2473,36.6839,35.996,36.3357,46556738.584345,0
+MO.US,D,20181224,000000,35.9365,36.3126,35.7417,35.7859,12690146.733279,0
+MO.US,D,20181226,000000,35.7264,36.4402,34.9818,36.4402,19960837.692929,0
+MO.US,D,20181227,000000,36.1773,36.6523,35.4932,36.6445,17793671.98174,0
+MO.US,D,20181228,000000,37.1704,37.2979,36.5687,36.7866,15182799.408911,0
+MO.US,D,20181231,000000,36.9228,37.1627,36.5687,37.1627,12926360.358265,0
+MO.US,D,20190102,000000,36.8019,37.2606,36.0765,37.1032,12509612.473419,0
+MO.US,D,20190103,000000,36.7194,37.2462,36.6206,36.8997,13070798.188706,0
+MO.US,D,20190104,000000,37.2385,37.8525,37.1319,37.8487,13907203.935325,0
+MO.US,D,20190107,000000,37.3815,37.3891,36.5122,36.704,15194240.24585,0
+MO.US,D,20190108,000000,37.0667,37.5234,36.8768,36.9151,14254057.134371,0
+MO.US,D,20190109,000000,37.013,37.6596,36.9449,37.3661,13056355.656368,0
+MO.US,D,20190110,000000,37.4956,37.5935,36.7578,36.7664,21144614.639502,0
+MO.US,D,20190111,000000,36.8691,37.2087,36.5324,36.7933,14911492.00415,0
+MO.US,D,20190114,000000,36.8403,36.846,36.1706,36.3126,14038699.038871,0
+MO.US,D,20190115,000000,36.1927,36.3826,35.8876,36.0506,14160470.942291,0
+MO.US,D,20190116,000000,35.9979,36.0641,35.4625,35.5153,18221854.449992,0
+MO.US,D,20190117,000000,35.3656,35.6621,35.1095,35.4107,17818030.531445,0
+MO.US,D,20190118,000000,36.35,36.5007,35.5901,36.35,18381819.800587,0
+MO.US,D,20190122,000000,35.6342,35.734,33.5368,33.8353,31743382.216864,0
+MO.US,D,20190123,000000,33.8698,34.0272,33.4909,33.6348,19943660.282562,0
+MO.US,D,20190124,000000,33.5302,33.5302,31.9048,32.6023,37001768.891487,0
+MO.US,D,20190125,000000,32.897,33.559,32.8058,33.2884,18961261.660525,0
+MO.US,D,20190128,000000,33.5436,34.2363,33.0859,34.0847,23618947.592906,0
+MO.US,D,20190129,000000,34.3783,34.6575,34.1317,34.5463,22307861.240258,0
+MO.US,D,20190130,000000,34.74,35.9739,34.3141,35.9652,31061154.176901,0
+MO.US,D,20190131,000000,36.9967,37.3709,35.8156,37.1319,31410941.32475,0
+MO.US,D,20190201,000000,37.2692,37.344,36.7194,37.0216,20728028.304235,0
+MO.US,D,20190204,000000,36.7933,37.0216,36.5908,36.9516,15583518.448781,0
+MO.US,D,20190205,000000,36.9602,36.9833,36.5841,36.8997,23765241.68012,0
+MO.US,D,20190206,000000,36.99,37.1493,36.6705,37.0735,11715685.927963,0
+MO.US,D,20190207,000000,36.99,37.1627,36.3289,36.6589,11760847.894385,0
+MO.US,D,20190208,000000,36.5611,36.7693,35.9912,36.7482,11399995.121522,0
+MO.US,D,20190211,000000,36.8105,36.8556,36.375,36.7866,10348607.533584,0
+MO.US,D,20190212,000000,36.846,37.4188,36.8317,37.3661,11868116.814656,0
+MO.US,D,20190213,000000,37.4505,37.5032,36.7386,36.8691,12103001.564075,0
+MO.US,D,20190214,000000,36.8634,37.1991,36.6743,36.9747,9836581.8762303,0
+MO.US,D,20190215,000000,37.0869,37.1704,36.6743,36.6743,12175867.719866,0
+MO.US,D,20190219,000000,36.7347,37.1531,36.3874,36.8634,15499896.217813,0
+MO.US,D,20190220,000000,37.0418,38.3447,36.9833,38.006,14796507.267548,0
+MO.US,D,20190221,000000,37.9158,38.2248,37.6299,37.9005,9751034.5996374,0
+MO.US,D,20190222,000000,38.1115,38.7822,37.9235,38.7505,10941521.586132,0
+MO.US,D,20190225,000000,39.1651,39.3684,38.7573,39.0077,20004013.120661,0
+MO.US,D,20190226,000000,39.0672,39.3598,39.0077,39.2024,16255033.146036,0
+MO.US,D,20190227,000000,39.4289,39.6908,38.9089,39.3684,11425848.265394,0
+MO.US,D,20190228,000000,39.4356,39.617,39.0288,39.4356,14877870.93118,0
+MO.US,D,20190301,000000,39.6304,39.8328,39.2236,39.6908,9816668.5455783,0
+MO.US,D,20190304,000000,39.8414,40.0698,39.2936,39.4721,11212868.596595,0
+MO.US,D,20190305,000000,39.3598,40.5563,39.0969,39.7887,12662397.726931,0
+MO.US,D,20190306,000000,40.0698,41.1953,39.8636,41.1368,17722402.56114,0
+MO.US,D,20190307,000000,41.2941,41.2941,40.5343,41.1895,26703995.277922,0
+MO.US,D,20190308,000000,41.1828,41.793,41.1425,41.6635,17823494.033972,0
+MO.US,D,20190311,000000,41.626,42.2632,41.6117,42.1441,15562034.439321,0
+MO.US,D,20190312,000000,42.22,42.4148,41.4514,41.9494,23261876.12244,0
+MO.US,D,20190313,000000,41.8803,42.3543,41.6386,42.2353,14839997.456395,0
+MO.US,D,20190314,000000,42.1988,42.5059,41.9638,42.4388,15809759.77461,0
+MO.US,D,20190315,000000,42.7093,42.9415,42.1441,42.7016,32667500.00443,0
+MO.US,D,20190318,000000,42.7611,43.2216,42.5721,43.1151,10994008.523131,0
+MO.US,D,20190319,000000,43.1151,43.401,41.5051,42.1441,21366399.281469,0
+MO.US,D,20190320,000000,42.1298,42.4675,41.392,41.9254,22261501.722441,0
+MO.US,D,20190321,000000,41.769,43.0384,41.769,42.837,13839382.295411,0
+MO.US,D,20190322,000000,42.7524,43.1737,42.6642,42.6766,11596981.382028,0
+MO.US,D,20190325,000000,42.4857,43.2188,42.4033,43.1574,11295647.642988,0
+MO.US,D,20190326,000000,43.3857,43.7148,43.2936,43.5239,9364104.5980028,0
+MO.US,D,20190327,000000,43.3397,43.6227,42.8829,42.9674,10246378.960169,0
+MO.US,D,20190328,000000,42.9818,43.6765,42.976,43.2725,13038971.879443,0
+MO.US,D,20190329,000000,43.3713,43.8818,43.3252,43.829,12379093.963131,0
+MO.US,D,20190401,000000,43.7926,44.1043,43.3934,44.0583,9188025.9797497,0
+MO.US,D,20190402,000000,44.1495,44.1725,43.2025,43.2639,11082504.340099,0
+MO.US,D,20190403,000000,42.5308,42.9818,40.776,41.1943,24350769.269026,0
+MO.US,D,20190404,000000,41.4706,41.9129,41.4016,41.6693,11075591.060386,0
+MO.US,D,20190405,000000,41.5925,41.9063,41.227,41.7978,10146718.503928,0
+MO.US,D,20190408,000000,41.7978,42.2708,41.6693,42.1892,7347489.544863,0
+MO.US,D,20190409,000000,42.0828,42.4234,41.8602,42.0569,7921750.3534725,0
+MO.US,D,20190410,000000,42.173,42.3793,41.9063,42.2967,7582027.2232511,0
+MO.US,D,20190411,000000,42.4627,42.7678,42.362,42.7217,6891831.1411634,0
+MO.US,D,20190412,000000,42.7678,43.1948,42.5308,43.1641,6144332.9023755,0
+MO.US,D,20190415,000000,43.2552,43.5853,43.1305,43.4548,6115556.2322561,0
+MO.US,D,20190416,000000,43.2725,43.3493,42.7496,43.0345,7080942.1202704,0
+MO.US,D,20190417,000000,43.3109,43.3176,42.7919,42.8733,7864729.6057158,0
+MO.US,D,20190418,000000,42.8599,42.976,40.6618,41.4927,23587325.565691,0
+MO.US,D,20190422,000000,41.2346,41.937,40.99,41.6769,11880400.836171,0
+MO.US,D,20190423,000000,41.7469,41.9667,41.1348,41.8362,12092817.687083,0
+MO.US,D,20190424,000000,41.6376,41.9974,41.4841,41.7508,12660533.132117,0
+MO.US,D,20190425,000000,39.7532,40.256,38.6623,39.2351,22183201.247273,0
+MO.US,D,20190426,000000,39.3339,40.4028,39.3032,40.2877,11962670.2197,0
+MO.US,D,20190429,000000,40.3731,40.9371,40.2339,40.8384,10542122.041531,0
+MO.US,D,20190430,000000,41.0734,41.9667,40.7222,41.464,20650833.66199,0
+MO.US,D,20190501,000000,41.6088,41.7776,40.7222,40.7462,9659752.8341276,0
+MO.US,D,20190502,000000,40.494,40.8671,40.4028,40.5706,7603807.2332288,0
+MO.US,D,20190503,000000,40.7933,41.1416,40.6023,41.0274,6732607.8763753,0
+MO.US,D,20190506,000000,40.5323,41.2116,40.5237,40.8518,9479709.4765361,0
+MO.US,D,20190507,000000,40.6542,40.7847,40.0679,40.4028,8921120.0193178,0
+MO.US,D,20190508,000000,40.1331,40.327,39.6467,39.6544,11510671.174521,0
+MO.US,D,20190509,000000,39.5104,39.8913,39.0586,39.6774,9383720.885881,0
+MO.US,D,20190510,000000,39.3032,39.8616,38.7611,39.7705,10254294.889527,0
+MO.US,D,20190513,000000,39.4865,39.6467,38.9454,39.2581,8059218.6224112,0
+MO.US,D,20190514,000000,39.1344,39.9739,39.0672,39.6016,7242895.0518111,0
+MO.US,D,20190515,000000,39.4951,39.9758,39.2888,39.783,6294651.1374822,0
+MO.US,D,20190516,000000,39.6908,40.2656,39.593,39.7081,8322087.9278857,0
+MO.US,D,20190517,000000,39.5028,40.0804,39.2726,39.9518,8032091.8425055,0
+MO.US,D,20190520,000000,39.7993,40.516,39.7311,39.9364,9347628.6254838,0
+MO.US,D,20190521,000000,40.1418,40.1418,39.5565,39.5863,8149020.3853289,0
+MO.US,D,20190522,000000,39.6304,40.4632,39.4951,40.3193,9133931.8850062,0
+MO.US,D,20190523,000000,40.0756,40.3557,39.8165,40.303,8508840.2831434,0
+MO.US,D,20190524,000000,40.4258,40.5323,39.38,39.9883,7514676.6827543,0
+MO.US,D,20190528,000000,39.7081,39.7081,37.9686,38.0598,23709120.398727,0
+MO.US,D,20190529,000000,37.5493,38.5031,37.1665,38.3034,13643311.1351,0
+MO.US,D,20190530,000000,38.4032,38.5328,38.1059,38.3178,7602108.3570138,0
+MO.US,D,20190531,000000,38.0972,38.1202,37.3488,37.4409,8407617.4861377,0
+MO.US,D,20190603,000000,37.5868,38.2737,37.4956,38.2344,8263956.1359296,0
+MO.US,D,20190604,000000,38.7525,38.7774,38.3495,38.479,7660650.7975766,0
+MO.US,D,20190605,000000,38.6105,38.6691,37.3728,37.9226,11389492.314395,0
+MO.US,D,20190606,000000,38.0905,39.0518,38.0742,38.7324,9523293.4683645,0
+MO.US,D,20190607,000000,39.0672,39.4711,39.0125,39.2121,6763217.8736494,0
+MO.US,D,20190610,000000,39.3032,39.4558,38.906,39.0825,6537634.2109438,0
+MO.US,D,20190611,000000,39.189,40.0315,39.1593,39.7993,8790945.4532945,0
+MO.US,D,20190612,000000,39.2581,39.7149,39.0125,39.3704,8777288.7814882,0
+MO.US,D,20190613,000000,39.6439,39.8674,39.2869,39.6966,5256148.9523939,0
+MO.US,D,20190614,000000,39.6208,39.9067,39.1315,39.426,7313401.5414973,0
+MO.US,D,20190617,000000,39.0615,39.6822,39.0576,39.426,6290263.2424731,0
+MO.US,D,20190618,000000,39.5892,39.7293,38.7669,38.8523,8066884.4104854,0
+MO.US,D,20190619,000000,38.8446,38.956,38.4464,38.6815,10569579.216381,0
+MO.US,D,20190620,000000,38.9463,39.0777,38.6815,38.9616,11999829.749571,0
+MO.US,D,20190621,000000,38.8062,39.0221,37.1397,37.2097,29759085.417511,0
+MO.US,D,20190624,000000,37.2951,38.008,37.1397,37.5896,13177471.981174,0
+MO.US,D,20190625,000000,37.7288,37.9379,37.2865,37.8122,9284274.091986,0
+MO.US,D,20190626,000000,37.3027,37.4898,36.9142,37.1617,13505454.104916,0
+MO.US,D,20190627,000000,37.1311,37.4256,36.8672,37.1311,7619928.8389299,0
+MO.US,D,20190628,000000,37.0706,37.2548,36.6743,36.705,26539356.454353,0
+MO.US,D,20190701,000000,36.9996,37.5263,36.8249,36.9689,9271049.9561484,0
+MO.US,D,20190702,000000,37.1012,37.6904,36.9142,37.675,7868560.9363699,0
+MO.US,D,20190703,000000,37.9609,38.2565,37.5435,38.1317,5042912.8887794,0
+MO.US,D,20190705,000000,38.0396,38.1797,37.4179,37.8122,6825334.2077955,0
+MO.US,D,20190708,000000,37.9312,38.3888,37.675,38.0463,8388278.4381817,0
+MO.US,D,20190709,000000,37.8468,37.9379,37.3728,37.4812,7812648.1060467,0
+MO.US,D,20190710,000000,37.3805,38.3716,37.3565,37.984,8427517.2674702,0
+MO.US,D,20190711,000000,37.984,38.5491,37.8918,38.1855,7555574.7825546,0
+MO.US,D,20190712,000000,38.7976,38.8916,38.3255,38.3716,7873611.7057796,0
+MO.US,D,20190715,000000,38.6047,38.7122,38.2939,38.4032,5955796.2059645,0
+MO.US,D,20190716,000000,38.2258,38.4656,38.008,38.3025,7184571.4848712,0
+MO.US,D,20190717,000000,38.3025,38.4656,37.9926,38.3332,6942578.5539889,0
+MO.US,D,20190718,000000,38.7908,39.6237,38.5491,39.1708,12709731.753497,0
+MO.US,D,20190719,000000,39.426,39.4577,39.0855,39.1708,6788667.6647024,0
+MO.US,D,20190722,000000,39.1631,39.1631,38.4032,38.5049,6430658.164425,0
+MO.US,D,20190723,000000,38.6518,38.9895,38.5347,38.7908,8054017.7682317,0
+MO.US,D,20190724,000000,38.7449,38.8359,38.4656,38.5875,5521508.2058914,0
+MO.US,D,20190725,000000,38.5807,39.1094,38.3409,38.4417,5271955.7969803,0
+MO.US,D,20190726,000000,38.3888,38.8523,38.0147,38.6518,9485288.6694063,0
+MO.US,D,20190729,000000,38.7208,39.2092,38.6978,39.001,8090412.2826793,0
+MO.US,D,20190730,000000,38.4493,38.5049,36.705,37.5973,17008090.774843,0
+MO.US,D,20190731,000000,37.4505,37.6367,36.2176,36.4873,15805447.964242,0
+MO.US,D,20190801,000000,36.8221,37.7211,36.7415,37.1176,12814568.049789,0
+MO.US,D,20190802,000000,37.3632,37.5513,37.015,37.155,9123126.8238281,0
+MO.US,D,20190805,000000,36.8528,36.9765,35.7936,36.1639,13320492.344345,0
+MO.US,D,20190806,000000,36.3644,36.374,35.6045,35.783,11325005.89159,0
+MO.US,D,20190807,000000,35.5882,36.0007,35.072,35.8367,17048914.874513,0
+MO.US,D,20190808,000000,35.8309,36.1706,35.5805,36.0458,13629420.998095,0
+MO.US,D,20190809,000000,36.0315,36.1246,35.3733,35.783,10481229.315162,0
+MO.US,D,20190812,000000,35.6823,35.9163,35.4251,35.6428,5005524.0627312,0
+MO.US,D,20190813,000000,35.4884,36.3769,35.4491,36.2637,7436625.3066142,0
+MO.US,D,20190814,000000,35.9682,36.0392,35.5422,35.5575,11490578.57595,0
+MO.US,D,20190815,000000,35.5671,35.7984,35.0509,35.2649,8208949.0255025,0
+MO.US,D,20190816,000000,35.4251,36.2262,35.4193,36.0315,9012874.9687549,0
+MO.US,D,20190819,000000,36.302,36.5813,36.1543,36.2013,5727432.8482496,0
+MO.US,D,20190820,000000,36.1399,36.2138,35.333,35.6823,7249296.5841498,0
+MO.US,D,20190821,000000,35.9154,36.0699,35.6045,35.8521,6867527.8309915,0
+MO.US,D,20190822,000000,35.6592,36.3538,35.6516,36.1159,10692340.220124,0
+MO.US,D,20190823,000000,36.3644,36.5735,35.7763,35.9768,13857002.6643,0
+MO.US,D,20190826,000000,36.4115,36.9094,36.044,36.5276,16465061.147694,0
+MO.US,D,20190827,000000,39.6659,40.658,34.7534,35.0768,74915658.169245,0
+MO.US,D,20190828,000000,35.0154,36.1936,34.6278,35.5422,26186408.146039,0
+MO.US,D,20190829,000000,35.7897,35.8904,33.9927,34.3035,23499604.144444,0
+MO.US,D,20190830,000000,34.1317,34.5577,33.7729,33.9082,18041109.654553,0
+MO.US,D,20190903,000000,33.8746,34.2171,33.3862,34.1395,11526939.738227,0
+MO.US,D,20190904,000000,34.3111,34.4964,33.652,34.3409,10114667.06751,0
+MO.US,D,20190905,000000,34.5347,34.5721,33.961,33.9927,11671255.624793,0
+MO.US,D,20190906,000000,34.1231,34.3572,33.8449,33.9927,13454218.916589,0
+MO.US,D,20190909,000000,34.1088,34.3256,33.8151,34.1395,13112179.894987,0
+MO.US,D,20190910,000000,33.7278,34.2949,33.698,34.2949,14584278.022598,0
+MO.US,D,20190911,000000,34.3793,34.859,33.8353,34.6662,20841426.7282,0
+MO.US,D,20190912,000000,34.8053,34.8206,34.1088,34.4637,12416856.95885,0
+MO.US,D,20190913,000000,34.3227,34.3774,33.1646,33.1925,26704076.57384,0
+MO.US,D,20190916,000000,32.7827,33.2491,32.6081,32.7185,20886278.102529,0
+MO.US,D,20190917,000000,32.7895,33.0265,32.5851,32.6398,14815211.581998,0
+MO.US,D,20190918,000000,32.4585,32.6945,32.1985,32.2694,16846360.885946,0
+MO.US,D,20190919,000000,32.2848,32.4278,31.0538,31.7005,28921208.006344,0
+MO.US,D,20190920,000000,31.9432,32.6474,31.5652,32.2454,39585858.628675,0
+MO.US,D,20190923,000000,32.1006,32.8729,32.0152,32.3001,13908483.82489,0
+MO.US,D,20190924,000000,32.3711,32.5525,32.0622,32.1812,15186749.556674,0
+MO.US,D,20190925,000000,32.7741,32.9084,31.1623,32.0469,32996842.2714,0
+MO.US,D,20190926,000000,31.4146,32.2282,31.3829,32.1255,15067791.742691,0
+MO.US,D,20190927,000000,32.1255,32.1812,31.4386,31.7081,10910247.672201,0
+MO.US,D,20190930,000000,31.8021,32.4652,31.7618,32.3164,13121952.081117,0
+MO.US,D,20191001,000000,32.4191,32.5381,32.1658,32.5218,9755297.424005,0
+MO.US,D,20191002,000000,32.3711,32.3788,31.6918,31.7706,13834830.766312,0
+MO.US,D,20191003,000000,31.7618,32.3164,31.7081,32.2454,15197811.012667,0
+MO.US,D,20191004,000000,32.0469,32.9161,32.0391,32.9084,15873795.943105,0
+MO.US,D,20191007,000000,33.1522,33.6232,33.0658,33.3201,20520166.109188,0
+MO.US,D,20191008,000000,33.4304,33.6904,33.1847,33.1847,12656783.09738,0
+MO.US,D,20191009,000000,33.2951,33.5637,32.9333,33.5494,9890910.4784267,0
+MO.US,D,20191010,000000,33.8094,34.4023,33.7154,33.959,13436767.393066,0
+MO.US,D,20191011,000000,34.0693,34.291,33.5091,33.6357,9792227.6577007,0
+MO.US,D,20191014,000000,33.5964,33.818,33.4861,33.7547,8774854.0729985,0
+MO.US,D,20191015,000000,33.7758,34.4254,33.771,34.3141,8877168.111352,0
+MO.US,D,20191016,000000,34.3707,34.5453,34.2123,34.3774,10040102.035504,0
+MO.US,D,20191017,000000,34.6863,34.9866,34.3937,34.9866,11755600.138716,0
+MO.US,D,20191018,000000,34.9627,35.2121,34.8773,35.0269,16729976.400413,0
+MO.US,D,20191021,000000,35.168,36.0305,35.168,35.9979,13221283.184668,0
+MO.US,D,20191022,000000,35.9979,36.6302,35.6784,36.6138,13058962.33699,0
+MO.US,D,20191023,000000,36.6619,36.9775,36.3999,36.9392,12304652.959513,0
+MO.US,D,20191024,000000,36.9458,37.2308,36.6379,37.1042,10431832.665265,0
+MO.US,D,20191025,000000,36.8835,37.2615,36.7722,36.9775,8612811.5074979,0
+MO.US,D,20191028,000000,36.8979,36.941,36.3049,36.3385,15738605.002098,0
+MO.US,D,20191029,000000,36.0305,36.6455,35.7571,36.6455,11444447.312054,0
+MO.US,D,20191030,000000,36.5985,36.682,36.2205,36.3135,9933636.6941049,0
+MO.US,D,20191031,000000,36.8192,37.2538,35.2169,35.3906,16071192.852217,0
+MO.US,D,20191101,000000,35.24,35.8838,35.2236,35.6035,11712685.274819,0
+MO.US,D,20191104,000000,35.6823,36.0996,35.642,36.0305,11217843.281365,0
+MO.US,D,20191105,000000,36.0526,36.6858,35.8866,36.5419,11914435.684515,0
+MO.US,D,20191106,000000,36.6695,36.6916,36.044,36.2752,9762189.858612,0
+MO.US,D,20191107,000000,36.4728,36.4873,36.0526,36.3299,10610393.935754,0
+MO.US,D,20191108,000000,36.2272,36.6695,36.0526,36.6695,7093730.593373,0
+MO.US,D,20191111,000000,36.5515,36.8672,36.4085,36.6695,7461618.5898254,0
+MO.US,D,20191112,000000,36.6619,37.1521,36.4392,37.1349,8394144.2512723,0
+MO.US,D,20191113,000000,37.0254,37.4649,36.9938,37.0005,9830360.6540665,0
+MO.US,D,20191114,000000,37.0964,37.2308,36.8125,36.8422,8116962.6953784,0
+MO.US,D,20191115,000000,36.8039,37.9092,36.7568,37.9014,10543479.057992,0
+MO.US,D,20191118,000000,37.9014,38.3956,37.6338,38.1931,14593869.898553,0
+MO.US,D,20191119,000000,38.2104,38.2968,37.0408,37.0792,13014932.259874,0
+MO.US,D,20191120,000000,36.9699,39.3953,36.8508,38.2814,19320080.993206,0
+MO.US,D,20191121,000000,38.2747,38.6354,38.0041,38.574,10758078.3916,0
+MO.US,D,20191122,000000,38.6143,38.7669,38.2814,38.716,11715814.12537,0
+MO.US,D,20191125,000000,38.9291,39.047,38.5885,38.9204,9727914.249284,0
+MO.US,D,20191126,000000,38.812,39.1507,38.5347,38.8897,13607167.804191,0
+MO.US,D,20191127,000000,39.1114,39.354,39.0077,39.308,7188252.7307553,0
+MO.US,D,20191129,000000,39.2054,39.354,39.1267,39.2687,3389951.1486187,0
+MO.US,D,20191202,000000,39.5076,40.0343,39.451,39.9797,12090053.625905,0
+MO.US,D,20191203,000000,39.8683,40.089,39.2764,39.5853,12050276.992857,0
+MO.US,D,20191204,000000,39.4193,39.7676,39.3225,39.592,10462046.605507,0
+MO.US,D,20191205,000000,39.5287,39.7676,39.2457,39.64,8932189.8133539,0
+MO.US,D,20191206,000000,39.7676,40.1073,39.7197,39.83,6511233.8830146,0
+MO.US,D,20191209,000000,39.8069,40.2128,39.7407,39.925,6925383.4252808,0
+MO.US,D,20191210,000000,39.569,39.8213,39.3225,39.546,7687056.3367825,0
+MO.US,D,20191211,000000,39.5076,39.9058,39.5076,39.7407,8119004.4736024,0
+MO.US,D,20191212,000000,39.6947,40.0756,39.4337,39.451,8142522.9654982,0
+MO.US,D,20191213,000000,39.427,39.8069,39.427,39.6313,7725665.6438416,0
+MO.US,D,20191216,000000,40.0756,40.2646,39.781,39.9797,13659091.923302,0
+MO.US,D,20191217,000000,39.9403,40.3673,39.8549,40.162,12209068.763931,0
+MO.US,D,20191218,000000,40.2176,40.6119,40.1235,40.5822,10248918.936449,0
+MO.US,D,20191219,000000,40.6512,40.7318,40.0555,40.1293,12500887.753913,0
+MO.US,D,20191220,000000,40.659,40.8729,40.3318,40.399,27409839.781784,0
+MO.US,D,20191223,000000,40.494,40.7952,40.3913,40.7318,10187717.702497,0
+MO.US,D,20191224,000000,40.7703,40.8019,40.3701,40.3845,4587256.5695906,0
+MO.US,D,20191226,000000,40.4094,40.8019,40.3769,40.4824,9153368.9049647,0
+MO.US,D,20191227,000000,40.4094,40.5706,40.255,40.4824,9587445.3272025,0
+MO.US,D,20191230,000000,40.4172,40.539,39.9605,40.0746,8331268.1129786,0
+MO.US,D,20191231,000000,39.9998,40.1437,39.852,40.088,7447278.1985117,0
+MO.US,D,20200102,000000,40.3126,40.4335,39.3973,39.5594,10587939.586566,0
+MO.US,D,20200103,000000,39.4941,40.1207,39.4845,39.8616,9774269.5980789,0
+MO.US,D,20200106,000000,39.8616,40.2167,39.7024,40.0238,8133115.5687399,0
+MO.US,D,20200107,000000,39.8079,40.1082,39.615,39.8165,8063633.6160594,0
+MO.US,D,20200108,000000,39.9902,40.3845,39.8185,40.2253,7454376.9996773,0
+MO.US,D,20200109,000000,40.4018,40.6983,40.2071,40.6187,8029714.4580599,0
+MO.US,D,20200110,000000,40.9142,41.0197,40.3308,40.3366,7531926.0087404,0
+MO.US,D,20200113,000000,40.2819,41.06,40.161,40.7703,9682438.5640015,0
+MO.US,D,20200114,000000,40.7146,40.8912,40.6052,40.8585,10527922.354688,0
+MO.US,D,20200115,000000,40.8441,41.5849,40.7799,41.1646,8401620.3488734,0
+MO.US,D,20200116,000000,41.2288,41.3325,40.9516,41.036,8913117.5827666,0
+MO.US,D,20200117,000000,41.0917,41.2615,40.8268,40.9784,14277993.570661,0
+MO.US,D,20200121,000000,40.8912,41.2126,40.5658,41.036,12689605.802754,0
+MO.US,D,20200122,000000,40.9957,41.3411,40.9679,40.988,9088608.3690043,0
+MO.US,D,20200123,000000,40.8192,40.9957,40.4738,40.6101,7095229.3565614,0
+MO.US,D,20200124,000000,40.5524,40.6378,40.1802,40.3605,12511877.294288,0
+MO.US,D,20200127,000000,39.9346,40.2253,39.8482,39.9758,9237834.3205079,0
+MO.US,D,20200128,000000,39.9106,40.398,39.7187,40.2963,11883923.659243,0
+MO.US,D,20200129,000000,40.4584,40.7799,40.2253,40.2474,7866610.8766164,0
+MO.US,D,20200130,000000,39.4135,39.4749,37.2116,38.5538,22058819.536467,0
+MO.US,D,20200131,000000,38.7535,39.1968,37.9437,38.1778,14683629.971257,0
+MO.US,D,20200203,000000,38.1682,38.314,37.1004,37.1569,12696381.504762,0
+MO.US,D,20200204,000000,37.8477,37.936,37.3478,37.3651,12606949.742493,0
+MO.US,D,20200205,000000,37.3651,37.8621,37.0687,37.1722,16826636.203512,0
+MO.US,D,20200206,000000,37.3478,37.7182,37.2826,37.4774,10910636.433446,0
+MO.US,D,20200207,000000,37.4774,37.487,36.729,37.1233,8887644.8620959,0
+MO.US,D,20200210,000000,37.0687,37.4946,36.8989,37.109,7808804.2683284,0
+MO.US,D,20200211,000000,37.012,37.1004,36.5141,36.6024,12218460.52686,0
+MO.US,D,20200212,000000,36.6024,36.6667,36.0315,36.4661,13113679.70043,0
+MO.US,D,20200213,000000,36.4815,36.871,36.1198,36.6667,7608767.3264232,0
+MO.US,D,20200214,000000,36.7156,36.7674,36.0727,36.281,11237364.724006,0
+MO.US,D,20200218,000000,36.2262,36.5697,36.161,36.3222,14982754.128962,0
+MO.US,D,20200219,000000,36.3443,36.5304,36.0929,36.2579,7331790.0525772,0
+MO.US,D,20200220,000000,36.2176,36.6667,36.0957,36.5937,6527459.7142504,0
+MO.US,D,20200221,000000,36.4574,37.1233,36.4009,36.8604,11663440.794203,0
+MO.US,D,20200224,000000,36.3778,36.6935,35.003,35.1814,23540360.497518,0
+MO.US,D,20200225,000000,35.1095,35.5498,33.9879,34.1289,15532556.331353,0
+MO.US,D,20200226,000000,34.0483,34.6173,33.8237,33.8315,17801199.149853,0
+MO.US,D,20200227,000000,33.6146,34.1116,32.3693,32.3693,17286325.008637,0
+MO.US,D,20200228,000000,31.6228,32.5305,30.9799,32.4258,29882975.183794,0
+MO.US,D,20200302,000000,32.5131,33.7998,32.1764,33.7912,18127227.04482,0
+MO.US,D,20200303,000000,33.8632,35.0202,33.3086,33.6549,22449388.051516,0
+MO.US,D,20200304,000000,34.0569,35.3013,33.8075,35.2851,15703123.503334,0
+MO.US,D,20200305,000000,34.3207,35.2438,34.1673,34.6662,14320469.645056,0
+MO.US,D,20200306,000000,33.6214,34.0924,33.0274,33.8564,19279262.104813,0
+MO.US,D,20200309,000000,31.9681,33.5503,31.6736,32.4009,20517814.781126,0
+MO.US,D,20200310,000000,33.3086,34.1538,32.4652,33.8564,25563316.632186,0
+MO.US,D,20200311,000000,32.8116,33.3738,32.2416,32.5131,20619176.198093,0
+MO.US,D,20200312,000000,30.0953,31.0049,28.7357,29.2538,24056976.247418,0
+MO.US,D,20200313,000000,30.7228,32.2895,29.5024,32.185,20304677.73177,0
+MO.US,D,20200316,000000,28.8596,33.1406,27.6151,30.6998,22450030.08081,0
+MO.US,D,20200317,000000,31.2447,32.5937,30.6268,32.0076,21130200.248058,0
+MO.US,D,20200318,000000,30.1203,31.3253,28.1121,30.7775,22681209.612471,0
+MO.US,D,20200319,000000,30.2248,30.2248,27.9758,29.7988,19782900.733393,0
+MO.US,D,20200320,000000,29.0457,29.7019,27.4213,27.5335,26886708.893712,0
+MO.US,D,20200323,000000,26.4408,26.7151,24.8586,25.204,30186359.039102,0
+MO.US,D,20200324,000000,26.5184,27.5153,26.2211,26.7247,26349120.881728,0
+MO.US,D,20200325,000000,26.599,29.8266,26.1711,28.3654,26100669.094462,0
+MO.US,D,20200326,000000,28.588,30.387,28.588,30.2402,17460487.961563,0
+MO.US,D,20200327,000000,28.4729,31.3945,28.1015,30.2402,17787019.265863,0
+MO.US,D,20200330,000000,30.4369,31.2946,30.0157,30.7918,22237873.793734,0
+MO.US,D,20200331,000000,30.3381,32.1534,30.3294,31.9135,19224286.262046,0
+MO.US,D,20200401,000000,30.4129,31.3445,30.2815,31.0394,22186423.900804,0
+MO.US,D,20200402,000000,29.818,30.1654,29.1656,29.8928,17440597.560528,0
+MO.US,D,20200403,000000,30.2133,31.1142,29.8344,30.8734,12526308.361817,0
+MO.US,D,20200406,000000,31.783,32.0804,30.5606,30.7679,17525422.554166,0
+MO.US,D,20200407,000000,31.5422,32.9305,31.0394,31.7571,14565905.145348,0
+MO.US,D,20200408,000000,32.0977,33.6309,31.8732,33.1195,14210142.747599,0
+MO.US,D,20200409,000000,33.1195,34.2834,33.1195,33.7633,10824936.987573,0
+MO.US,D,20200413,000000,33.6405,33.7882,32.7885,33.3757,10238471.368855,0
+MO.US,D,20200414,000000,33.8775,34.9809,33.7479,34.7612,10331410.320365,0
+MO.US,D,20200415,000000,33.9121,34.0186,33.1847,33.7633,8984841.4266977,0
+MO.US,D,20200416,000000,33.9187,34.103,33.1522,33.3421,9001989.6539151,0
+MO.US,D,20200417,000000,33.8363,34.6211,33.5321,33.7144,12668561.625052,0
+MO.US,D,20200420,000000,33.2174,33.3507,31.9394,32.2454,16030030.019559,0
+MO.US,D,20200421,000000,31.3628,32.0382,30.9482,31.1641,18283405.88174,0
+MO.US,D,20200422,000000,31.7245,31.7571,30.9079,31.2054,13559728.509835,0
+MO.US,D,20200423,000000,31.3704,32.0545,31.2994,31.7331,8702706.0311414,0
+MO.US,D,20200424,000000,31.9883,32.657,31.9317,32.5333,10645236.53199,0
+MO.US,D,20200427,000000,32.6983,33.1847,32.3846,32.8058,7350828.9309934,0
+MO.US,D,20200428,000000,33.5993,34.2171,33.4832,33.5993,8601349.8254514,0
+MO.US,D,20200429,000000,33.8363,34.0598,33.4006,33.4006,8906364.8103761,0
+MO.US,D,20200430,000000,34.9511,34.9588,32.2195,32.3932,16758570.675848,0
+MO.US,D,20200501,000000,32.2109,33.3086,31.0893,31.287,14256049.926595,0
+MO.US,D,20200504,000000,31.3628,31.5844,31.0077,31.3704,11120103.701727,0
+MO.US,D,20200505,000000,31.593,31.6918,30.3054,30.3707,11620179.901532,0
+MO.US,D,20200506,000000,30.6105,30.6518,29.0034,29.487,18421858.039726,0
+MO.US,D,20200507,000000,29.8928,29.9168,28.9017,28.9679,21643210.836714,0
+MO.US,D,20200508,000000,29.4054,30.4542,29.252,30.3218,10243816.054272,0
+MO.US,D,20200511,000000,29.7364,30.2882,29.6031,30.057,10002728.843286,0
+MO.US,D,20200512,000000,30.2882,30.6605,29.7691,29.7777,14644839.311767,0
+MO.US,D,20200513,000000,29.7278,30.3457,29.3891,29.9984,15923132.142191,0
+MO.US,D,20200514,000000,29.5878,30.0253,29.3488,29.9168,11061156.86609,0
+MO.US,D,20200515,000000,30.057,30.3294,29.6943,30.1989,15225948.78026,0
+MO.US,D,20200518,000000,31.0893,31.2591,30.8092,31.0308,11911512.158267,0
+MO.US,D,20200519,000000,30.9665,31.1056,30.6192,30.6346,12129845.892782,0
+MO.US,D,20200520,000000,30.8168,31.1968,30.6105,31.1709,12493542.980486,0
+MO.US,D,20200521,000000,31.1142,31.4434,30.7132,30.9809,12373732.601629,0
+MO.US,D,20200522,000000,30.9482,31.1593,30.7257,31.1382,8413116.4253464,0
+MO.US,D,20200526,000000,31.7245,32.0382,31.4693,31.593,11627278.702699,0
+MO.US,D,20200527,000000,32.2368,32.5995,32.1207,32.2282,11513411.263828,0
+MO.US,D,20200528,000000,32.7962,32.7962,32.0132,32.0305,14612943.171396,0
+MO.US,D,20200529,000000,31.8482,32.3769,31.5268,32.2282,22957082.095649,0
+MO.US,D,20200601,000000,32.2694,32.8144,32.2522,32.3356,7970614.4108868,0
+MO.US,D,20200602,000000,32.5084,32.7713,32.3932,32.732,10847700.886598,0
+MO.US,D,20200603,000000,33.0121,33.3718,32.8144,33.1847,10205303.67696,0
+MO.US,D,20200604,000000,33.0121,33.6222,32.7185,33.6146,9502212.8117243,0
+MO.US,D,20200605,000000,34.2603,35.0509,34.0598,34.5884,13057285.348137,0
+MO.US,D,20200608,000000,34.8523,35.6083,34.6124,35.3464,12733889.14792,0
+MO.US,D,20200609,000000,35.0337,35.2313,34.6278,34.8111,14422853.514518,0
+MO.US,D,20200610,000000,34.9098,34.9934,34.4973,34.5146,11869080.900852,0
+MO.US,D,20200611,000000,33.7144,33.8708,32.4096,32.4268,16343198.56806,0
+MO.US,D,20200612,000000,33.2347,33.2529,32.2301,32.9986,14873323.571102,0
+MO.US,D,20200615,000000,32.4507,34.0108,32.3338,33.9955,14158337.445596,0
+MO.US,D,20200616,000000,34.7534,35.0912,34.2066,34.6527,11313034.546679,0
+MO.US,D,20200617,000000,34.7276,34.9473,34.3735,34.4589,9439206.3915121,0
+MO.US,D,20200618,000000,34.1471,35.0106,34.1298,34.9722,8529057.9523565,0
+MO.US,D,20200619,000000,35.402,35.402,34.2066,34.3141,23709814.540787,0
+MO.US,D,20200622,000000,34.2392,34.3073,33.6491,33.7738,8011159.1861245,0
+MO.US,D,20200623,000000,34.0368,34.4416,33.9264,34.0195,7187982.7866206,0
+MO.US,D,20200624,000000,33.6914,33.7326,33.0927,33.2529,8521688.1648008,0
+MO.US,D,20200625,000000,33.2347,33.5139,32.8653,33.4467,7092387.1262313,0
+MO.US,D,20200626,000000,33.4217,33.461,32.1227,32.2071,11493858.553526,0
+MO.US,D,20200629,000000,32.5189,33.1589,32.4268,33.084,7019446.9703108,0
+MO.US,D,20200630,000000,32.9564,33.2567,32.7761,33.1003,8092892.8504042,0
+MO.US,D,20200701,000000,33.2529,33.8842,33.0763,33.0927,7501288.9128274,0
+MO.US,D,20200702,000000,33.4217,33.7499,33.1435,33.228,5205278.5534375,0
+MO.US,D,20200706,000000,33.5225,33.7423,32.9564,33.3958,5790229.775137,0
+MO.US,D,20200707,000000,33.0486,33.936,32.9919,33.6827,10268678.01331,0
+MO.US,D,20200708,000000,33.5811,34.1058,33.4045,33.6232,8929480.9917081,0
+MO.US,D,20200709,000000,33.5053,33.5053,32.4902,32.5515,7419338.4594356,0
+MO.US,D,20200710,000000,32.8471,34.0041,32.8058,33.961,9968327.1210608,0
+MO.US,D,20200713,000000,33.843,34.34,33.5139,33.9101,8218909.8598499,0
+MO.US,D,20200714,000000,33.9101,34.6614,33.6318,34.6269,9229264.8970483,0
+MO.US,D,20200715,000000,34.8629,35.2045,34.5443,34.576,7707107.2451402,0
+MO.US,D,20200716,000000,34.5251,35.1459,34.4666,34.9818,6724443.8902455,0
+MO.US,D,20200717,000000,35.2851,35.2937,34.905,35.0317,7403401.3329309,0
+MO.US,D,20200720,000000,34.9991,34.9991,34.1375,34.4666,7014747.4409529,0
+MO.US,D,20200721,000000,34.6096,35.5383,34.6096,34.7621,7366840.0576278,0
+MO.US,D,20200722,000000,34.6614,34.9138,34.1634,34.8629,6448069.0399898,0
+MO.US,D,20200723,000000,34.9818,35.1997,34.7967,35.0653,5695270.9327645,0
+MO.US,D,20200724,000000,35.2505,35.9173,35.073,35.2937,7336102.9052014,0
+MO.US,D,20200727,000000,35.4203,35.6477,35.2179,35.5297,7176387.6958897,0
+MO.US,D,20200728,000000,36.2464,36.4316,35.5969,35.8588,12799501.206499,0
+MO.US,D,20200729,000000,36.1533,36.1533,34.931,35.1085,9355856.1891898,0
+MO.US,D,20200730,000000,34.813,35.3272,34.7276,35.0653,7419034.1208743,0
+MO.US,D,20200731,000000,34.838,35.049,34.2987,34.7036,8973493.350484,0
+MO.US,D,20200803,000000,34.7036,34.8466,34.2987,34.5856,7190663.467372,0
+MO.US,D,20200804,000000,34.7458,35.0912,34.5165,35.0826,10372319.884975,0
+MO.US,D,20200805,000000,35.1584,35.4529,34.9818,35.1334,7638142.2511115,0
+MO.US,D,20200806,000000,35.0653,35.3234,34.8466,35.0403,4844420.5692978,0
+MO.US,D,20200807,000000,34.8302,35.6103,34.6355,35.5632,6664700.7715235,0
+MO.US,D,20200810,000000,35.6381,36.4738,35.6381,36.4488,7986100.2408264,0
+MO.US,D,20200811,000000,36.989,37.2327,36.6599,36.7693,10125002.071527,0
+MO.US,D,20200812,000000,36.8624,37.1012,36.1783,36.2282,9328231.2112284,0
+MO.US,D,20200813,000000,36.0526,36.3231,35.8214,35.9,6340784.4858884,0
+MO.US,D,20200814,000000,35.7244,36.0276,35.4874,35.876,5788595.5187536,0
+MO.US,D,20200817,000000,35.9931,36.5458,35.9,36.2876,8239554.8537552,0
+MO.US,D,20200818,000000,36.5669,36.7693,36.2876,36.4488,6954681.2230735,0
+MO.US,D,20200819,000000,36.5745,37.2327,36.4057,36.8125,7635626.2467049,0
+MO.US,D,20200820,000000,36.5831,36.9458,36.397,36.6858,7304972.8225094,0
+MO.US,D,20200821,000000,36.7616,36.8125,36.3817,36.6513,5139694.6357532,0
+MO.US,D,20200824,000000,36.752,37.4956,36.6427,37.1407,9380950.5711697,0
+MO.US,D,20200825,000000,37.3584,37.3584,36.6858,36.7012,7254436.9875192,0
+MO.US,D,20200826,000000,36.4488,36.8125,36.2042,36.4316,13142305.243525,0
+MO.US,D,20200827,000000,36.6254,37.4179,36.5669,36.8959,7776711.1416962,0
+MO.US,D,20200828,000000,36.9717,37.0639,36.6513,37.0475,6493920.9794524,0
+MO.US,D,20200831,000000,37.0054,37.0984,36.7616,36.8883,9280241.60605,0
+MO.US,D,20200901,000000,36.8125,36.8442,36.2972,36.3644,8429735.1868478,0
+MO.US,D,20200902,000000,36.3231,37.0226,36.1783,36.9037,9511355.4756246,0
+MO.US,D,20200903,000000,37.0639,37.7643,36.2685,36.5083,12932205.326248,0
+MO.US,D,20200904,000000,36.6926,37.0561,36.0765,36.6762,11218585.367172,0
+MO.US,D,20200908,000000,36.8538,37.1656,36.0103,36.3231,10393720.514006,0
+MO.US,D,20200909,000000,36.5745,37.25,36.5246,36.9296,19718003.661982,0
+MO.US,D,20200910,000000,37.013,37.013,36.4901,36.5601,8976187.5805549,0
+MO.US,D,20200911,000000,36.6599,36.871,36.3941,36.7616,11006682.348145,0
+MO.US,D,20200914,000000,36.9065,37.3027,36.6705,36.9929,11830377.790812,0
+MO.US,D,20200915,000000,37.0782,37.3258,36.7425,36.8039,9860119.1287224,0
+MO.US,D,20200916,000000,36.8911,36.9151,35.9096,35.9269,11342433.443241,0
+MO.US,D,20200917,000000,35.7724,36.0977,35.1171,35.1516,11357068.792818,0
+MO.US,D,20200918,000000,35.1689,35.3071,33.9735,34.2747,26403631.87861,0
+MO.US,D,20200921,000000,34.1365,34.2402,33.0706,33.3968,11916397.209077,0
+MO.US,D,20200922,000000,33.5522,33.913,33.1128,33.1646,9950098.075049,0
+MO.US,D,20200923,000000,33.3363,33.5954,32.6225,32.6321,9599972.1942131,0
+MO.US,D,20200924,000000,32.6917,33.225,32.3395,32.9756,8486967.5124397,0
+MO.US,D,20200925,000000,32.7943,33.0447,32.5055,32.9238,9130792.6119023,0
+MO.US,D,20200928,000000,33.0965,33.7317,33.0965,33.5091,9303401.5621066,0
+MO.US,D,20200929,000000,33.5005,33.5091,32.9756,32.9996,8174637.9794927,0
+MO.US,D,20200930,000000,33.156,33.4659,32.9784,33.2423,8958654.7611146,0
+MO.US,D,20201001,000000,33.2683,33.5043,33.0187,33.4832,8899325.4177652,0
+MO.US,D,20201002,000000,33.036,33.7413,32.9929,33.5254,6123718.1338753,0
+MO.US,D,20201005,000000,33.698,34.0847,33.4832,33.9821,5991790.494359,0
+MO.US,D,20201006,000000,34.1106,34.6019,33.9667,34.0675,7620279.0367264,0
+MO.US,D,20201007,000000,34.2488,35.1305,34.2488,34.8687,8630640.3274567,0
+MO.US,D,20201008,000000,34.9886,35.2294,34.6105,34.7391,6643672.2276507,0
+MO.US,D,20201009,000000,35.1257,35.4961,34.9156,35.0058,13303438.962364,0
+MO.US,D,20201012,000000,34.9713,35.4788,34.7391,34.8005,8330947.0983318,0
+MO.US,D,20201013,000000,34.7391,34.7736,33.8267,33.8784,10117303.973537,0
+MO.US,D,20201014,000000,33.793,34.2584,33.6559,34.0252,5915403.6000073,0
+MO.US,D,20201015,000000,33.6894,34.1884,33.5954,34.1557,4891636.8210091,0
+MO.US,D,20201016,000000,34.3342,34.6182,34.008,34.008,6942393.0325373,0
+MO.US,D,20201019,000000,34.033,34.361,33.6569,33.7067,6026153.6531361,0
+MO.US,D,20201020,000000,33.9562,33.9821,33.2328,33.2942,8497655.8410191,0
+MO.US,D,20201021,000000,33.1128,33.3363,33.061,33.13,6741516.0328226,0
+MO.US,D,20201022,000000,33.2328,33.604,33.0658,33.5436,5372427.127881,0
+MO.US,D,20201023,000000,33.7834,33.8612,33.3575,33.6204,5235438.2964018,0
+MO.US,D,20201026,000000,33.4486,33.5005,32.8892,33.1819,8314273.097297,0
+MO.US,D,20201027,000000,33.061,33.1819,31.9605,31.9778,11190746.726864,0
+MO.US,D,20201028,000000,31.4702,31.9519,31.2121,31.5902,14693779.453822,0
+MO.US,D,20201029,000000,31.5306,32.0028,31.1689,31.7187,14705037.896075,0
+MO.US,D,20201030,000000,31.1862,31.616,30.8235,31.0394,14862902.059892,0
+MO.US,D,20201102,000000,31.3925,31.6333,31.0778,31.3829,10892420.936754,0
+MO.US,D,20201103,000000,31.5902,32.3222,31.5815,32.1668,12314393.877981,0
+MO.US,D,20201104,000000,32.4681,33.3968,32.399,32.7607,14881685.585748,0
+MO.US,D,20201105,000000,33.0706,33.0869,32.09,32.0986,11168989.646504,0
+MO.US,D,20201106,000000,32.1418,32.5602,31.8914,32.0632,9318006.6862784,0
+MO.US,D,20201109,000000,33.3287,33.9216,32.7866,32.8375,19254452.258543,0
+MO.US,D,20201110,000000,33.2942,34.1625,33.1032,34.0598,15396975.586848,0
+MO.US,D,20201111,000000,34.2747,34.2834,33.6597,34.2066,10631467.296606,0
+MO.US,D,20201112,000000,34.033,34.1183,33.4659,33.9821,9084277.7980392,0
+MO.US,D,20201113,000000,34.1884,34.7564,33.8967,34.6969,7618007.9623261,0
+MO.US,D,20201116,000000,35.1095,35.7206,34.859,35.6851,8480722.3184029,0
+MO.US,D,20201117,000000,35.3752,35.6851,35.1689,35.4367,6049924.3708258,0
+MO.US,D,20201118,000000,35.4519,35.5997,34.5501,34.5577,9125205.0809892,0
+MO.US,D,20201119,000000,34.4196,34.765,33.8622,34.4637,9529292.6901394,0
+MO.US,D,20201120,000000,34.2747,34.5415,34.1701,34.361,7040820.5007033,0
+MO.US,D,20201123,000000,34.4129,34.7736,34.2536,34.5846,7763416.1324951,0
+MO.US,D,20201124,000000,35.1095,35.736,34.9886,35.2735,12418916.455414,0
+MO.US,D,20201125,000000,35.1871,35.2735,34.7141,34.7391,7536214.8894917,0
+MO.US,D,20201127,000000,34.7564,34.8773,34.386,34.7295,5421872.7637787,0
+MO.US,D,20201130,000000,34.6269,34.6537,34.0637,34.2652,16823954.480505,0
+MO.US,D,20201201,000000,34.481,35.1689,34.4196,34.8332,12461692.699349,0
+MO.US,D,20201202,000000,34.8254,35.1257,34.3342,34.4292,10450066.922553,0
+MO.US,D,20201203,000000,34.6096,34.8687,34.3476,34.7736,17203504.272031,0
+MO.US,D,20201204,000000,35.0144,35.5901,34.929,35.5901,11407632.768702,0
+MO.US,D,20201207,000000,35.6937,35.9345,35.3071,35.8664,11561702.080802,0
+MO.US,D,20201208,000000,35.616,36.3989,35.2131,36.3309,14855989.822433,0
+MO.US,D,20201209,000000,36.4508,37.1397,36.3826,36.9755,19396034.309334,0
+MO.US,D,20201210,000000,37.0706,37.1051,36.5371,36.9497,11214083.866329,0
+MO.US,D,20201211,000000,36.6667,37.1099,36.6667,36.9929,9709124.4698957,0
+MO.US,D,20201214,000000,37.3027,37.3027,36.8979,36.9065,17686954.414547,0
+MO.US,D,20201215,000000,36.846,36.9334,36.1687,36.2866,16778684.119526,0
+MO.US,D,20201216,000000,36.304,37.1349,36.2866,37.0782,15152802.25778,0
+MO.US,D,20201217,000000,36.9669,37.0964,36.7425,36.9929,10029838.947106,0
+MO.US,D,20201218,000000,36.9583,37.7422,36.9238,37.6644,27815380.294887,0
+MO.US,D,20201221,000000,37.0878,37.1483,36.6321,36.943,11761669.191598,0
+MO.US,D,20201222,000000,36.9929,37.1051,36.3989,36.6062,10547293.71256,0
+MO.US,D,20201223,000000,36.7185,37.0533,36.6667,36.8815,8776117.2864786,0
+MO.US,D,20201224,000000,36.776,36.8019,36.1284,36.6264,6897965.8561334,0
+MO.US,D,20201228,000000,36.776,37.1224,36.2052,36.4163,9861832.5965121,0
+MO.US,D,20201229,000000,36.5649,36.6964,35.7485,35.7581,10228343.773652,0
+MO.US,D,20201230,000000,35.7139,35.9682,35.4251,35.7667,8017488.8028444,0
+MO.US,D,20201231,000000,35.6697,36.0861,35.2668,35.9941,8299993.1567934,0
+MO.US,D,20210104,000000,36.0651,36.0909,35.1161,35.854,12139398.163033,0
+MO.US,D,20210105,000000,35.8626,36.1869,35.7312,35.7839,7262398.7761118,0
+MO.US,D,20210106,000000,35.9327,36.5122,35.7388,36.3634,10306261.741107,0
+MO.US,D,20210107,000000,36.5304,36.8546,36.3366,36.6791,7931147.3276774,0
+MO.US,D,20210108,000000,36.6964,36.7319,36.2397,36.5122,9470554.3055716,0
+MO.US,D,20210111,000000,36.5831,36.8969,36.2493,36.302,11072003.617482,0
+MO.US,D,20210112,000000,36.2311,36.3855,35.6697,35.9327,8343065.4012466,0
+MO.US,D,20210113,000000,35.7916,36.21,35.7916,36.0737,8560028.5699805,0
+MO.US,D,20210114,000000,36.1524,36.6791,35.8894,36.0909,7931700.7652665,0
+MO.US,D,20210115,000000,35.9941,36.2924,35.8808,36.1706,9192220.0152643,0
+MO.US,D,20210119,000000,36.3279,36.7271,36.0037,36.1965,10996217.062211,0
+MO.US,D,20210120,000000,36.398,37.0399,36.2838,36.9602,7976031.011923,0
+MO.US,D,20210121,000000,36.9161,37.1224,36.6177,36.8192,8102290.8668644,0
+MO.US,D,20210122,000000,36.7156,36.9516,36.4422,36.7233,6294735.5601653,0
+MO.US,D,20210125,000000,36.6705,37.0782,36.2924,36.8384,9341640.8685177,0
+MO.US,D,20210126,000000,36.8911,37.2145,36.7395,37.0744,6676269.8058707,0
+MO.US,D,20210127,000000,36.8384,37.3105,36.5908,36.7156,9574299.3605159,0
+MO.US,D,20210128,000000,36.7156,37.7863,36.6791,37.4438,10874865.187696,0
+MO.US,D,20210129,000000,37.0926,37.2586,36.0209,36.0651,13519936.242957,0
+MO.US,D,20210201,000000,36.0651,36.3107,35.5211,35.7916,10941794.657032,0
+MO.US,D,20210202,000000,36.1524,36.6743,35.617,36.4949,11529174.33369,0
+MO.US,D,20210203,000000,36.302,36.9842,36.1783,36.872,9180594.6991284,0
+MO.US,D,20210204,000000,36.9689,37.3632,36.8115,37.3382,8592508.3733463,0
+MO.US,D,20210205,000000,37.557,37.724,37.25,37.2855,6921411.390155,0
+MO.US,D,20210208,000000,37.3555,38.0358,37.3555,37.724,8159979.7002983,0
+MO.US,D,20210209,000000,37.8641,38.2248,37.5493,38.0664,8624723.4438541,0
+MO.US,D,20210210,000000,38.2507,38.5587,38.0127,38.2344,7821137.2758447,0
+MO.US,D,20210211,000000,38.2152,38.4963,37.8755,38.0223,7529622.6244245,0
+MO.US,D,20210212,000000,37.96,38.2248,37.7585,38.102,8525860.3129531,0
+MO.US,D,20210216,000000,38.0223,38.2987,37.8391,38.1107,7807217.9556909,0
+MO.US,D,20210217,000000,38.102,38.5491,37.9533,38.2775,6814381.1463582,0
+MO.US,D,20210218,000000,38.2862,38.6805,38.2507,38.3034,7189239.7465686,0
+MO.US,D,20210219,000000,38.4704,38.5846,38.2248,38.4532,8536938.4450321,0
+MO.US,D,20210222,000000,38.4004,39.0499,38.3649,38.9971,8252665.3837599,0
+MO.US,D,20210223,000000,39.4021,39.498,38.6546,38.883,12677198.795109,0
+MO.US,D,20210224,000000,38.954,39.663,38.8648,39.5076,8451256.7174995,0
+MO.US,D,20210225,000000,39.5076,39.8021,39.0231,39.1814,10723796.52874,0
+MO.US,D,20210226,000000,39.0672,39.2082,38.2344,38.2775,14256391.786348,0
+MO.US,D,20210301,000000,38.7601,39.6419,38.6364,39.1027,9380154.2880849,0
+MO.US,D,20210302,000000,39.1641,39.6208,39.1027,39.261,8844239.0959318,0
+MO.US,D,20210303,000000,39.261,40.0641,39.1641,39.5507,11081066.027721,0
+MO.US,D,20210304,000000,39.5412,39.9883,38.6978,38.8561,14659943.67625,0
+MO.US,D,20210305,000000,39.2245,39.7696,38.9789,39.6122,13023982.163048,0
+MO.US,D,20210308,000000,39.9019,41.3239,39.5594,41.1741,18589396.41767,0
+MO.US,D,20210309,000000,41.1473,42.1317,40.9017,41.8592,14880802.795469,0
+MO.US,D,20210310,000000,42.0511,42.526,41.9293,42.3149,10739308.415063,0
+MO.US,D,20210311,000000,42.1038,42.526,41.9293,41.9648,9915609.8456302,0
+MO.US,D,20210312,000000,42.194,42.8474,42.1403,42.7103,10609289.145086,0
+MO.US,D,20210315,000000,43.0796,43.852,43.0393,43.7551,14616426.388764,0
+MO.US,D,20210316,000000,43.2015,43.8165,42.9386,43.404,11398848.640641,0
+MO.US,D,20210317,000000,43.3867,43.782,42.9434,43.7014,13325026.155102,0
+MO.US,D,20210318,000000,43.7637,44.6321,43.6765,44.396,11891732.2363,0
+MO.US,D,20210319,000000,44.5112,44.9199,44.0189,44.3778,42348984.90479,0
+MO.US,D,20210322,000000,44.2904,45.4054,44.0544,45.3363,11806552.875844,0
+MO.US,D,20210323,000000,45.2739,45.3526,44.1849,44.3433,13668804.700877,0
+MO.US,D,20210324,000000,43.9326,44.5841,43.8884,44.2186,10397258.970907,0
+MO.US,D,20210325,000000,43.8347,44.9995,43.8347,44.8259,8756468.6886846,0
+MO.US,D,20210326,000000,45.5493,46.9693,45.3977,46.8887,17255930.75822,0
+MO.US,D,20210329,000000,46.4339,46.9597,46.1653,46.7102,10107721.47788,0
+MO.US,D,20210330,000000,46.7102,46.9597,45.674,45.7815,9602332.9025731,0
+MO.US,D,20210331,000000,45.7085,45.8793,45.5128,45.6923,9403408.0471228,0
+MO.US,D,20210401,000000,45.5493,45.6923,44.8969,45.5493,9261728.0243285,0
+MO.US,D,20210405,000000,45.8793,46.3264,45.7911,45.8352,7768069.8026176,0
+MO.US,D,20210406,000000,45.7019,46.2478,45.6836,45.889,8027182.819823,0
+MO.US,D,20210407,000000,45.9062,46.0415,45.4246,45.6644,6831776.3880928,0
+MO.US,D,20210408,000000,45.746,46.1115,45.4956,45.9782,7290389.5856999,0
+MO.US,D,20210409,000000,45.9062,46.1931,45.8621,45.9878,6331376.0468747,0
+MO.US,D,20210412,000000,46.1931,46.3716,45.911,46.219,6549371.0484018,0
+MO.US,D,20210413,000000,45.7556,45.9427,45.5618,45.7019,7945904.6211298,0
+MO.US,D,20210414,000000,45.5858,46.1019,45.5858,45.8621,6746173.8719666,0
+MO.US,D,20210415,000000,46.0856,46.4109,45.9782,46.0952,10127768.217216,0
+MO.US,D,20210416,000000,46.3792,46.786,46.2007,46.7188,18448404.283405,0
+MO.US,D,20210419,000000,46.7188,46.9348,43.1113,43.8347,31290166.859697,0
+MO.US,D,20210420,000000,41.0303,42.502,40.3336,42.1461,49209720.357688,0
+MO.US,D,20210421,000000,42.1385,43.1027,42.1385,42.4954,16438935.975176,0
+MO.US,D,20210422,000000,42.4954,42.6383,41.298,41.5302,21016018.048073,0
+MO.US,D,20210423,000000,41.5129,42.432,41.485,42.3245,10128266.415272,0
+MO.US,D,20210426,000000,42.29,42.4224,41.9945,42.173,8740318.9420893,0
+MO.US,D,20210427,000000,42.1202,42.3524,41.936,42.1202,6669929.7665973,0
+MO.US,D,20210428,000000,42.4224,42.7362,41.8784,42.1385,9910614.3157541,0
+MO.US,D,20210429,000000,41.1454,42.03,40.7981,41.6204,12924580.186133,0
+MO.US,D,20210430,000000,42.1922,42.6728,41.8257,42.6469,13027180.844707,0
+MO.US,D,20210503,000000,42.9319,43.4327,42.6469,43.2005,8701237.4933581,0
+MO.US,D,20210504,000000,43.0844,43.4365,42.5299,42.7362,10889764.227875,0
+MO.US,D,20210505,000000,42.7169,43.1919,42.7169,43.1823,4998412.7545013,0
+MO.US,D,20210506,000000,43.3435,44.232,43.3435,44.2012,9042150.8791853,0
+MO.US,D,20210507,000000,44.0228,44.7271,43.9239,44.612,7616069.3673814,0
+MO.US,D,20210510,000000,44.8335,45.674,44.7808,45.2634,9250975.0759177,0
+MO.US,D,20210511,000000,45.2634,45.3977,44.5486,45.0398,8211531.7342514,0
+MO.US,D,20210512,000000,45.2989,45.2989,43.995,44.0756,7595289.9225364,0
+MO.US,D,20210513,000000,43.9153,45.0398,43.8789,44.7635,8269432.1455205,0
+MO.US,D,20210514,000000,44.9833,45.3354,44.8624,44.9065,7328677.8781124,0
+MO.US,D,20210517,000000,44.8796,45.1559,44.682,44.8432,5835396.9528369,0
+MO.US,D,20210518,000000,44.7635,44.8173,44.5582,44.6474,5913683.8786855,0
+MO.US,D,20210519,000000,44.2358,44.3788,43.709,44.1561,7069695.1428252,0
+MO.US,D,20210520,000000,44.1206,44.8528,44.0391,44.682,5784327.4831093,0
+MO.US,D,20210521,000000,44.8259,45.0226,44.4949,44.6561,6525693.0914379,0
+MO.US,D,20210524,000000,44.7635,45.1962,44.612,44.941,6208855.8041168,0
+MO.US,D,20210525,000000,44.9017,44.9785,44.1917,44.3087,8033409.2532635,0
+MO.US,D,20210526,000000,44.3337,44.4065,43.995,44.138,8017832.7471087,0
+MO.US,D,20210527,000000,44.1744,44.5677,43.7944,43.9413,9066509.4288906,0
+MO.US,D,20210528,000000,44.0314,44.397,43.9153,43.9594,8405911.3141354,0
+MO.US,D,20210601,000000,44.2809,44.5227,43.9863,44.0851,6243427.4139633,0
+MO.US,D,20210602,000000,44.209,44.4248,43.9863,44.2186,6216762.3531761,0
+MO.US,D,20210603,000000,44.1744,44.5717,44.0228,44.4603,5212378.3968584,0
+MO.US,D,20210604,000000,44.612,44.7241,44.2723,44.4508,7273722.8804526,0
+MO.US,D,20210607,000000,44.6561,45.1204,44.6561,45.0936,7148970.1267423,0
+MO.US,D,20210608,000000,45.1473,45.1473,44.4248,44.5486,7956855.5980564,0
+MO.US,D,20210609,000000,44.6378,44.9745,44.4651,44.5677,7148311.4213633,0
+MO.US,D,20210610,000000,44.8624,45.13,44.7357,44.7808,6751106.866522,0
+MO.US,D,20210611,000000,44.8796,44.9785,44.0574,44.4411,16183175.893421,0
+MO.US,D,20210614,000000,44.3606,44.4863,43.1055,43.6966,15958778.3173,0
+MO.US,D,20210615,000000,43.806,44.0238,43.3972,43.5335,7637019.7421033,0
+MO.US,D,20210616,000000,43.5421,43.6332,42.8877,43.0518,9087163.803094,0
+MO.US,D,20210617,000000,42.9328,43.214,42.4972,42.597,8594699.1940849,0
+MO.US,D,20210618,000000,42.2785,42.3783,41.7508,42.0876,26512566.322924,0
+MO.US,D,20210621,000000,42.4877,43.1516,42.4695,42.978,8967095.9871666,0
+MO.US,D,20210622,000000,42.8877,43.2015,42.8426,42.9328,5528211.9922806,0
+MO.US,D,20210623,000000,42.9328,43.1055,42.6786,42.7333,5352671.1777864,0
+MO.US,D,20210624,000000,42.7237,43.2121,42.6882,43.1055,4869883.9096704,0
+MO.US,D,20210625,000000,43.0605,43.2975,42.9876,43.2783,10925557.360988,0
+MO.US,D,20210628,000000,43.3234,43.3512,42.8139,42.8781,5366467.5118093,0
+MO.US,D,20210629,000000,42.8781,42.9521,42.4061,42.5146,5441596.4039575,0
+MO.US,D,20210630,000000,42.5788,43.4327,42.5692,43.333,8764830.7033304,0
+MO.US,D,20210701,000000,43.3234,43.8012,43.3234,43.4692,6478918.7559936,0
+MO.US,D,20210702,000000,43.4692,43.4932,43.0786,43.1977,6069441.6444461,0
+MO.US,D,20210706,000000,43.1142,43.1142,42.1058,42.4157,8546424.0109415,0
+MO.US,D,20210707,000000,42.3428,42.8484,42.2977,42.5241,5832083.6230902,0
+MO.US,D,20210708,000000,42.0789,42.5557,41.9197,42.197,7469702.3222936,0
+MO.US,D,20210709,000000,42.9425,43.5421,42.7141,43.0786,11049807.747621,0
+MO.US,D,20210712,000000,42.7237,43.3512,42.4608,43.1602,8160176.6865589,0
+MO.US,D,20210713,000000,43.1238,43.2053,42.4972,42.5692,7180209.6462457,0
+MO.US,D,20210714,000000,42.7602,43.3061,42.4877,43.2236,6310025.4460998,0
+MO.US,D,20210715,000000,42.9972,43.2687,42.9693,43.1602,5316045.2826519,0
+MO.US,D,20210716,000000,43.3607,43.6151,42.8685,42.9972,11192405.997376,0
+MO.US,D,20210719,000000,42.5146,42.7429,41.9877,42.5241,10719094.914871,0
+MO.US,D,20210720,000000,42.5423,43.1055,42.2056,42.907,7397392.7308577,0
+MO.US,D,20210721,000000,43.1689,43.3905,42.8974,43.0144,6168568.4659497,0
+MO.US,D,20210722,000000,42.8974,42.9972,42.5606,42.7065,6307517.779736,0
+MO.US,D,20210723,000000,42.9146,43.2015,42.7975,43.1602,4885797.0643022,0
+MO.US,D,20210726,000000,43.1689,43.4327,43.0327,43.2687,4675938.950266,0
+MO.US,D,20210727,000000,43.1977,43.6151,43.0058,43.4327,5510706.2714793,0
+MO.US,D,20210728,000000,43.4509,43.5882,43.1516,43.2783,5969203.778743,0
+MO.US,D,20210729,000000,43.3138,44.5409,43.2514,44.1696,9112646.9463181,0
+MO.US,D,20210730,000000,44.0698,44.2329,43.3262,43.6601,7817534.1991115,0
+MO.US,D,20210802,000000,43.8415,44.2511,43.3512,43.3781,6439079.5876254,0
+MO.US,D,20210803,000000,43.5882,43.6966,43.2428,43.4327,5959895.3962426,0
+MO.US,D,20210804,000000,43.1689,43.3061,42.5519,42.7429,8124008.3415214,0
+MO.US,D,20210805,000000,43.0691,43.1632,42.8974,43.0423,4093816.409577,0
+MO.US,D,20210806,000000,43.1516,43.2428,42.8974,43.0327,5085574.4846261,0
+MO.US,D,20210809,000000,43.0518,43.1977,42.8235,43.1516,4450574.1611832,0
+MO.US,D,20210810,000000,43.1142,43.8511,42.8974,43.7234,5248808.3479878,0
+MO.US,D,20210811,000000,43.8511,43.9508,43.6151,43.7781,5118572.2888992,0
+MO.US,D,20210812,000000,43.8511,43.8876,43.6103,43.733,4465458.6097879,0
+MO.US,D,20210813,000000,43.8607,44.2828,43.7513,44.1696,5453728.2561919,0
+MO.US,D,20210816,000000,44.1149,44.2329,43.7695,43.9786,8457473.770642,0
+MO.US,D,20210817,000000,43.7877,44.3778,43.7877,44.1332,6515089.1855417,0
+MO.US,D,20210818,000000,44.1332,44.3241,43.7695,43.8232,5897004.6663739,0
+MO.US,D,20210819,000000,43.4606,43.9057,43.3607,43.8415,5224106.8962736,0
+MO.US,D,20210820,000000,43.8511,44.2511,43.6332,44.0506,4283515.2206995,0
+MO.US,D,20210823,000000,44.2598,44.5869,43.9873,44.0602,5549082.1133408,0
+MO.US,D,20210824,000000,44.0785,44.0871,43.6371,43.8146,5014795.9662945,0
+MO.US,D,20210825,000000,43.9239,44.4603,43.7781,44.2147,4730357.1864222,0
+MO.US,D,20210826,000000,44.1418,44.6964,44.1236,44.3058,5615269.4968708,0
+MO.US,D,20210827,000000,44.5869,45.1646,44.5409,45.0148,6504480.0683687,0
+MO.US,D,20210830,000000,45.0686,45.3689,44.871,45.1684,6276142.7670375,0
+MO.US,D,20210831,000000,45.2605,45.7374,45.0954,45.651,8731085.6019737,0
+MO.US,D,20210901,000000,45.8276,45.8276,45.2682,45.5138,7534100.1533934,0
+MO.US,D,20210902,000000,45.6682,46.4042,45.6414,46.3869,9620821.4701663,0
+MO.US,D,20210903,000000,46.2679,46.3457,45.9503,46.3226,4591191.083524,0
+MO.US,D,20210907,000000,46.15,46.4233,45.9043,46.1586,8318687.0486898,0
+MO.US,D,20210908,000000,46.0425,46.3322,45.7873,46.242,7847258.279341,0
+MO.US,D,20210909,000000,46.1682,46.3495,45.7326,45.9782,7812578.2749385,0
+MO.US,D,20210910,000000,46.1873,46.314,45.8506,45.9878,6744684.4890763,0
+MO.US,D,20210913,000000,46.1682,46.2593,45.3813,45.5138,12348875.853868,0
+MO.US,D,20210914,000000,45.4677,45.6616,44.7271,44.7644,9120482.6220138,0
+MO.US,D,20210915,000000,44.7644,45.6069,44.7088,45.5599,6496655.8574818,0
+MO.US,D,20210916,000000,45.5694,45.7921,45.0283,45.1531,6879839.9934009,0
+MO.US,D,20210917,000000,45.0235,45.3113,44.8892,44.9861,12255094.760037,0
+MO.US,D,20210920,000000,44.5246,44.8748,44.112,44.5515,8702781.0735264,0
+MO.US,D,20210921,000000,44.7463,45.1166,44.3941,44.4498,8225488.5755976,0
+MO.US,D,20210922,000000,44.8383,45.0974,44.5793,44.6445,5673930.754543,0
+MO.US,D,20210923,000000,44.9861,45.5417,44.8019,45.1712,4923719.5250878,0
+MO.US,D,20210924,000000,45.0695,45.3939,44.8383,44.848,4751030.3212218,0
+MO.US,D,20210927,000000,44.7558,45.3574,44.7002,45.107,5489734.0093952,0
+MO.US,D,20210928,000000,45.0888,45.3113,44.6167,44.6724,7298971.5162238,0
+MO.US,D,20210929,000000,44.7644,45.2461,44.5707,45.107,5245756.624333,0
+MO.US,D,20210930,000000,44.8201,44.8844,41.9877,42.1269,21231426.17183,0
+MO.US,D,20211001,000000,42.0809,42.6546,41.5436,42.4416,12743608.179028,0
+MO.US,D,20211004,000000,42.5433,43.0892,42.4148,43.0336,9661029.5969272,0
+MO.US,D,20211005,000000,43.071,43.1449,42.7103,42.7285,8062201.5572132,0
+MO.US,D,20211006,000000,42.3859,43.1037,42.3093,42.9876,5912609.3134232,0
+MO.US,D,20211007,000000,43.2284,43.6678,42.9463,43.0154,5288065.9378726,0
+MO.US,D,20211008,000000,43.1267,43.4644,43.0336,43.2476,4691296.5827979,0
+MO.US,D,20211011,000000,43.2284,43.6678,43.0336,43.2284,4719700.1255033,0
+MO.US,D,20211012,000000,44.0055,44.6263,43.3954,43.6362,12222861.971188,0
+MO.US,D,20211013,000000,43.6534,44.6349,43.307,44.3481,8040518.4769827,0
+MO.US,D,20211014,000000,44.4959,45.0974,44.4402,45.0417,5962515.626184,0
+MO.US,D,20211015,000000,45.2682,45.3478,44.9496,45.0695,6422768.2914513,0
+MO.US,D,20211018,000000,44.7827,44.8844,44.515,44.5418,4160448.83614,0
+MO.US,D,20211019,000000,44.6263,44.7558,44.2003,44.3299,5299325.4223818,0
+MO.US,D,20211020,000000,44.3299,44.8844,44.2742,44.8201,5296099.6420841,0
+MO.US,D,20211021,000000,44.6071,44.8844,44.4785,44.6349,4394541.471495,0
+MO.US,D,20211022,000000,44.8844,44.9861,44.6167,44.6263,10106904.349688,0
+MO.US,D,20211025,000000,44.848,44.9775,44.1907,44.3758,8159512.7699031,0
+MO.US,D,20211026,000000,44.3758,44.7002,44.3481,44.5246,4282358.3172648,0
+MO.US,D,20211027,000000,44.6531,44.7184,43.7667,43.9594,5966411.5766695,0
+MO.US,D,20211028,000000,42.8494,43.2648,41.0121,41.2567,24362189.260858,0
+MO.US,D,20211029,000000,40.989,41.3315,40.8076,40.822,14462531.133308,0
+MO.US,D,20211101,000000,40.9142,41.1915,40.6551,40.7664,9920401.0934585,0
+MO.US,D,20211102,000000,40.8124,41.155,40.6187,40.8585,11608386.782286,0
+MO.US,D,20211103,000000,40.822,41.6184,40.7856,41.6088,7283556.5596477,0
+MO.US,D,20211104,000000,41.461,41.5628,40.9237,41.2855,7321653.0770763,0
+MO.US,D,20211105,000000,41.5628,41.9139,41.5532,41.8305,6345894.6638528,0
+MO.US,D,20211108,000000,41.8305,41.9859,41.5992,41.7105,6336474.7600303,0
+MO.US,D,20211109,000000,41.7565,41.8353,41.1281,41.4514,8631348.018837,0
+MO.US,D,20211110,000000,41.4237,41.84,41.3219,41.4141,6979928.8165894,0
+MO.US,D,20211111,000000,41.368,41.7355,41.368,41.5532,4624472.3812513,0
+MO.US,D,20211112,000000,41.7287,41.9514,41.5253,41.5723,5484530.0284497,0
+MO.US,D,20211115,000000,41.701,42.0434,41.6741,41.8305,7004646.9443892,0
+MO.US,D,20211116,000000,41.7758,41.8909,41.0024,41.1368,9797847.4985296,0
+MO.US,D,20211117,000000,41.1281,41.4332,40.9055,41.1089,8392461.0088876,0
+MO.US,D,20211118,000000,41.0351,41.0734,40.5255,40.73,6692225.6929716,0
+MO.US,D,20211119,000000,40.6283,40.6464,40.091,40.1648,11405464.877581,0
+MO.US,D,20211122,000000,40.397,41.3497,40.3683,40.7107,8487495.9359004,0
+MO.US,D,20211123,000000,40.7204,41.0993,40.6551,40.9429,5243848.2547935,0
+MO.US,D,20211124,000000,40.822,41.1598,40.7472,40.7952,5698768.7417076,0
+MO.US,D,20211126,000000,40.3779,40.5726,40.0459,40.4795,5401762.4468662,0
+MO.US,D,20211129,000000,40.6551,40.7107,40.0305,40.2396,8291146.4934115,0
+MO.US,D,20211130,000000,39.8223,39.8683,39.3598,39.4615,12320699.522828,0
+MO.US,D,20211201,000000,39.9615,40.6504,39.7666,39.7858,8957196.6458847,0
+MO.US,D,20211202,000000,40.0727,40.3097,39.8549,39.9892,8640920.0919401,0
+MO.US,D,20211203,000000,40.2857,40.6743,40.0353,40.6464,9323984.0206911,0
+MO.US,D,20211206,000000,40.9142,41.4237,40.8028,41.1185,7595658.8809292,0
+MO.US,D,20211207,000000,41.1281,41.4514,40.9516,41.1741,7866791.1867915,0
+MO.US,D,20211208,000000,41.2471,41.5071,40.9008,41.201,6919225.7806932,0
+MO.US,D,20211209,000000,40.9698,41.4189,40.8413,41.2663,8272866.3768877,0
+MO.US,D,20211210,000000,41.6453,41.9418,41.461,41.7287,6870672.3153722,0
+MO.US,D,20211213,000000,41.6741,42.1086,41.368,41.9782,7479428.649188,0
+MO.US,D,20211214,000000,41.8861,42.3399,41.7662,42.0166,11616014.006912,0
+MO.US,D,20211215,000000,42.1547,42.6546,42.1086,42.5337,9079350.0147606,0
+MO.US,D,20211216,000000,42.645,44.0803,42.6191,43.8204,13683708.952333,0
+MO.US,D,20211217,000000,43.8118,45.1952,43.5431,44.6531,28826046.966434,0
+MO.US,D,20211220,000000,44.3576,44.7002,44.0055,44.5246,11900836.336752,0
+MO.US,D,20211221,000000,44.5975,44.7923,44.1168,44.209,9844553.045121,0
+MO.US,D,20211222,000000,44.209,44.3135,43.2092,44.2186,8478674.2866469,0
+MO.US,D,20211223,000000,44.1437,44.4737,43.9594,44.0488,7983799.9832765,0
+MO.US,D,20211227,000000,43.804,44.1715,43.6524,44.1341,6028778.0520988,0
+MO.US,D,20211228,000000,44.0775,44.7232,44.0775,44.6906,5788368.3070881,0
+MO.US,D,20211229,000000,44.6244,44.8508,44.5486,44.7088,6408696.8020169,0
+MO.US,D,20211230,000000,44.8221,44.917,44.5304,44.5677,4299598.2629527,0
+MO.US,D,20211231,000000,44.5869,44.7472,44.374,44.7002,5767643.059521,0
+MO.US,D,20220103,000000,44.681,45.2749,44.5015,45.2471,10929696.15697,0
+MO.US,D,20220104,000000,45.2749,46.5347,45.2566,46.2468,12348876.896123,0
+MO.US,D,20220105,000000,45.7939,46.4732,45.5886,45.8784,12199004.746305,0
+MO.US,D,20220106,000000,46.3878,46.8973,46.0962,46.4167,10744027.747272,0
+MO.US,D,20220107,000000,46.407,47.1573,46.313,46.9444,8586051.6014742,0
+MO.US,D,20220110,000000,47.2465,47.7839,47.1238,47.6706,14196487.118047,0
+MO.US,D,20220111,000000,47.4922,47.6333,46.4636,46.6709,16528644.977368,0
+MO.US,D,20220112,000000,46.5107,46.7467,45.8506,46.6805,13445682.8453,0
+MO.US,D,20220113,000000,46.7938,47.5671,46.7092,47.4538,9653123.0478679,0
+MO.US,D,20220114,000000,47.5104,48.0199,47.2465,47.9258,11048719.633039,0
+MO.US,D,20220118,000000,48.0765,48.4535,47.4961,47.5958,9411713.7799797,0
+MO.US,D,20220119,000000,47.5671,47.6525,47.0298,47.2465,6817244.2217953,0
+MO.US,D,20220120,000000,47.0394,47.7465,46.7745,47.473,10039584.034597,0
+MO.US,D,20220121,000000,47.6054,48.0861,47.2465,47.4634,9444879.3873636,0
+MO.US,D,20220124,000000,47.379,47.8127,46.077,47.1142,13410646.389569,0
+MO.US,D,20220125,000000,46.6613,47.4021,45.888,47.19,10241691.937876,0
+MO.US,D,20220126,000000,47.214,47.5392,46.3313,46.6613,12420076.485615,0
+MO.US,D,20220127,000000,47.0671,48.3029,46.7563,47.4827,11960956.75191,0
+MO.US,D,20220128,000000,47.1142,47.6429,46.5865,47.614,8005854.1064104,0
+MO.US,D,20220131,000000,47.2465,48.1706,47.1611,47.9921,9767072.8249108,0
+MO.US,D,20220201,000000,48.0765,48.1331,47.5008,47.7656,7558432.6467149,0
+MO.US,D,20220202,000000,47.6994,48.0295,47.5296,47.6333,7213959.958879,0
+MO.US,D,20220203,000000,48.0103,48.0957,47.4097,47.5575,6376564.0696815,0
+MO.US,D,20220204,000000,47.3742,47.8404,47.0576,47.3406,7301318.6752643,0
+MO.US,D,20220207,000000,47.426,47.8309,47.1611,47.5296,7457947.7664947,0
+MO.US,D,20220208,000000,47.7743,47.9354,47.3502,47.5575,5821632.9287298,0
+MO.US,D,20220209,000000,47.6898,48.0007,47.6429,47.7273,6658337.8026325,0
+MO.US,D,20220210,000000,47.7273,48.1408,47.1611,47.331,8193242.2374294,0
+MO.US,D,20220211,000000,47.3694,47.8404,47.284,47.5104,7248227.2301643,0
+MO.US,D,20220214,000000,47.5104,47.7273,46.6709,47.2465,7395058.0788814,0
+MO.US,D,20220215,000000,47.473,47.8404,47.2092,47.4634,5901047.5748633,0
+MO.US,D,20220216,000000,47.4827,48.0487,47.2936,47.7369,7659636.6831243,0
+MO.US,D,20220217,000000,47.4442,48.5486,47.3876,48.4535,8218450.225242,0
+MO.US,D,20220218,000000,48.4306,49.2086,48.3509,48.8028,12006787.846266,0
+MO.US,D,20220222,000000,48.7558,48.9918,47.8548,48.3691,9096269.9880572,0
+MO.US,D,20220223,000000,48.5668,49.1051,48.2933,49.0005,9286860.9697562,0
+MO.US,D,20220224,000000,47.8357,47.9959,45.8506,46.7563,20665678.504891,0
+MO.US,D,20220225,000000,47.2465,49.0293,47.2178,48.5572,12489708.523066,0
+MO.US,D,20220228,000000,47.9921,48.4487,47.685,48.3787,9166762.9284239,0
+MO.US,D,20220301,000000,48.35,48.9774,47.8597,48.6426,10276372.984534,0
+MO.US,D,20220302,000000,48.5764,50.265,48.492,49.8122,13566932.578791,0
+MO.US,D,20220303,000000,49.8217,50.7793,49.8122,50.1519,12533998.121763,0
+MO.US,D,20220304,000000,49.0763,50.5097,49.0484,50.4531,9489214.8452969,0
+MO.US,D,20220307,000000,49.8026,50.4867,49.2749,49.8496,10174039.143328,0
+MO.US,D,20220308,000000,49.8966,50.1048,47.7656,48.0007,15404021.232991,0
+MO.US,D,20220309,000000,48.6234,48.8268,48.0056,48.1053,10360429.835981,0
+MO.US,D,20220310,000000,48.0007,48.5198,47.4538,48.3222,8022666.7274063,0
+MO.US,D,20220311,000000,48.1802,48.6234,47.544,47.614,10003074.872061,0
+MO.US,D,20220314,000000,47.7743,48.2185,46.9636,47.6706,11944419.286325,0
+MO.US,D,20220315,000000,48.4258,48.9257,48.1523,48.6139,8849205.4426583,0
+MO.US,D,20220316,000000,48.256,48.5293,47.5814,48.3691,11339165.972729,0
+MO.US,D,20220317,000000,48.3691,48.9353,48.1802,48.7558,8271354.0643797,0
+MO.US,D,20220318,000000,49.0101,49.1185,48.4353,48.7462,26552272.082608,0
+MO.US,D,20220321,000000,48.9064,49.5905,48.8595,49.2835,9888235.008952,0
+MO.US,D,20220322,000000,50.2363,50.8964,49.84,50.2832,9724882.3284808,0
+MO.US,D,20220323,000000,50.4252,50.595,50.1182,50.1988,9376180.1684484,0
+MO.US,D,20220324,000000,50.3715,50.5443,49.7862,50.3715,11932284.307324,0
+MO.US,D,20220325,000000,50.6114,51.4653,50.5748,51.4461,7964789.2457547,0
+MO.US,D,20220328,000000,50.3139,50.6305,49.4217,49.9206,10631278.648389,0
+MO.US,D,20220329,000000,49.7095,49.9302,49.1194,49.5847,8886665.1420702,0
+MO.US,D,20220330,000000,49.6136,49.9398,49.3449,49.9398,6931371.182247,0
+MO.US,D,20220331,000000,49.8822,50.362,49.7671,50.1317,7317326.6751326,0
+MO.US,D,20220401,000000,50.4291,50.645,50.0262,50.573,5649479.4441119,0
+MO.US,D,20220404,000000,50.5826,50.6834,49.9398,50.5826,6971289.5620215,0
+MO.US,D,20220405,000000,50.3428,51.1967,50.266,50.5058,8180252.6090448,0
+MO.US,D,20220406,000000,51.2542,51.6859,51.0431,51.6476,8039327.1791215,0
+MO.US,D,20220407,000000,51.5421,51.6137,50.9856,51.5516,6435796.4832837,0
+MO.US,D,20220408,000000,51.5708,52.1657,51.4653,51.9163,7738350.933665,0
+MO.US,D,20220411,000000,52.2713,52.5399,51.8683,52.2425,6670258.0770316,0
+MO.US,D,20220412,000000,52.0793,52.7222,51.9696,52.6838,8408924.4743423,0
+MO.US,D,20220413,000000,52.6262,53.0868,52.4536,52.5783,9077636.5469707,0
+MO.US,D,20220414,000000,52.5111,53.0196,52.4344,52.751,12730230.831654,0
+MO.US,D,20220418,000000,52.6838,52.9332,52.3816,52.3864,5997424.9267627,0
+MO.US,D,20220419,000000,52.7414,53.0733,52.5207,52.9813,7371205.0230192,0
+MO.US,D,20220420,000000,53.0964,53.341,52.7894,53.1252,7284676.9841453,0
+MO.US,D,20220421,000000,53.2211,54.7371,53.1156,54.2382,9025752.0335621,0
+MO.US,D,20220422,000000,54.2094,54.3533,53.2211,53.2787,8827841.2925639,0
+MO.US,D,20220425,000000,52.9525,53.2211,52.2137,52.9909,12657580.422719,0
+MO.US,D,20220426,000000,53.0868,53.4657,52.6359,52.6551,7205546.8737213,0
+MO.US,D,20220427,000000,52.6742,53.4514,52.5399,52.6934,8282334.2244561,0
+MO.US,D,20220428,000000,51.8108,53.2019,51.0911,52.9621,8499346.3791912,0
+MO.US,D,20220429,000000,53.6817,54.6795,53.2787,53.3171,11321780.111293,0
+MO.US,D,20220502,000000,53.816,54.075,52.2617,53.1347,10594298.386436,0
+MO.US,D,20220503,000000,53.1924,53.7009,52.5783,53.1924,8813361.2390336,0
+MO.US,D,20220504,000000,53.4514,54.123,53.0581,54.1135,8244351.3128603,0
+MO.US,D,20220505,000000,54.1614,54.4397,53.3747,53.6817,10439565.157681,0
+MO.US,D,20220506,000000,53.4322,54.4458,53.3362,54.2765,11998749.973032,0
+MO.US,D,20220509,000000,54.2094,54.7178,52.8853,53.0196,17641144.165298,0
+MO.US,D,20220510,000000,51.6572,51.8012,48.3183,49.4792,26426064.340434,0
+MO.US,D,20220511,000000,49.8822,50.6114,49.4504,49.5943,16759590.001576,0
+MO.US,D,20220512,000000,50.0837,50.6114,49.5656,50.0549,12699862.63762,0
+MO.US,D,20220513,000000,50.3332,50.9424,50.1653,50.8897,8488792.5015517,0
+MO.US,D,20220516,000000,51.0911,51.9163,50.8033,51.5612,7570166.3574069,0
+MO.US,D,20220517,000000,51.8299,52.2521,51.4461,52.041,8822993.7629468,0
+MO.US,D,20220518,000000,51.9642,51.993,50.8705,51.0431,10341803.690681,0
+MO.US,D,20220519,000000,50.4771,50.6401,48.9515,49.0187,14268818.596845,0
+MO.US,D,20220520,000000,49.297,49.7,48.5486,49.0187,16909133.84096,0
+MO.US,D,20220523,000000,49.4696,50.2948,49.4696,50.0069,10980605.119373,0
+MO.US,D,20220524,000000,50.1509,50.8512,49.911,50.7841,11007895.533368,0
+MO.US,D,20220525,000000,50.9184,51.8826,50.6066,51.7052,9586710.5371831,0
+MO.US,D,20220526,000000,51.7052,52.6647,51.7052,52.2904,7584193.0298613,0
+MO.US,D,20220527,000000,52.4056,52.5399,51.9163,52.2233,7667567.2040565,0
+MO.US,D,20220531,000000,52.0985,52.1477,51.3406,51.897,11803696.053939,0
+MO.US,D,20220601,000000,52.0314,52.1657,51.2638,51.8874,7084597.3097708,0
+MO.US,D,20220602,000000,51.9738,52.0506,50.7361,51.9546,6130731.4701024,0
+MO.US,D,20220603,000000,51.8587,52.1657,51.4941,51.638,4987535.7777044,0
+MO.US,D,20220606,000000,51.7915,51.9642,51.3358,51.4174,8544610.4866383,0
+MO.US,D,20220607,000000,51.1103,51.8683,50.8609,51.8203,5669560.5778747,0
+MO.US,D,20220608,000000,49.9398,50.1317,47.426,47.4835,33137767.701323,0
+MO.US,D,20220609,000000,47.5124,48.2799,46.6681,46.6872,26379168.061115,0
+MO.US,D,20220610,000000,46.1404,47.3828,45.9676,46.9558,13993284.846655,0
+MO.US,D,20220613,000000,45.9964,46.4714,45.0946,45.248,18855708.292554,0
+MO.US,D,20220614,000000,45.385,45.5953,44.8177,45.2774,13279638.755451,0
+MO.US,D,20220615,000000,45.6393,45.9327,44.133,44.6709,22742282.979603,0
+MO.US,D,20220616,000000,43.9373,44.4851,43.37,44.3873,16446311.014084,0
+MO.US,D,20220617,000000,44.7785,44.7785,44.0645,44.3188,31500295.881127,0
+MO.US,D,20220621,000000,44.5242,44.7785,44.0352,44.7003,15268112.055004,0
+MO.US,D,20220622,000000,44.2895,44.2895,40.1031,40.5922,42686947.010114,0
+MO.US,D,20220623,000000,40.4357,41.6583,40.4357,41.5801,19099549.536338,0
+MO.US,D,20220624,000000,42.3332,42.8712,41.2915,42.4506,32085076.37982,0
+MO.US,D,20220627,000000,42.6169,43.0375,42.1963,42.2452,12033533.292206,0
+MO.US,D,20220628,000000,42.7636,43.1503,42.0691,42.2452,10077701.039286,0
+MO.US,D,20220629,000000,40.6411,41.8099,40.5139,40.8465,12648252.726898,0
+MO.US,D,20220630,000000,40.4846,41.0561,40.3085,40.8563,10792564.190609,0
+MO.US,D,20220701,000000,40.6508,41.3919,40.3672,41.3258,8290929.103759,0
+MO.US,D,20220705,000000,40.866,40.9247,40.1129,40.8073,8625265.9657632,0
+MO.US,D,20220706,000000,41.3747,41.5312,40.1716,40.2596,11668959.985996,0
+MO.US,D,20220707,000000,40.5628,41.0665,40.5139,40.8954,8902644.8301466,0
+MO.US,D,20220708,000000,40.3868,40.9052,40.333,40.6117,7085725.3961657,0
+MO.US,D,20220711,000000,40.8465,41.9909,40.7389,41.0323,10894735.25699,0
+MO.US,D,20220712,000000,41.1106,42.3821,41.0225,41.3844,9063247.1220814,0
+MO.US,D,20220713,000000,41.1693,41.5305,40.9736,41.0421,7757929.3464413,0
+MO.US,D,20220714,000000,40.5922,40.8269,40.2987,40.7193,8855440.1944101,0
+MO.US,D,20220715,000000,41.316,41.3551,40.6362,41.0714,14628978.544653,0
+MO.US,D,20220718,000000,41.404,41.7464,41.1399,41.3453,10728189.957442,0
+MO.US,D,20220719,000000,41.7268,42.1082,41.6681,42.0202,7373901.4570754,0
+MO.US,D,20220720,000000,41.9615,42.0525,41.2866,41.3942,8929089.322652,0
+MO.US,D,20220721,000000,41.1301,41.8539,41.091,41.8344,7203717.5605724,0
+MO.US,D,20220722,000000,41.9615,42.343,41.8931,42.1474,5634369.9400588,0
+MO.US,D,20220725,000000,42.3137,42.9103,42.2354,42.8712,5468821.4463634,0
+MO.US,D,20220726,000000,42.8614,43.2916,42.8565,43.1744,5729439.6593072,0
+MO.US,D,20220727,000000,43.0179,43.2331,42.6169,43.1059,9548400.1984568,0
+MO.US,D,20220728,000000,43.0375,43.5265,42.7734,43.0375,7234826.0821048,0
+MO.US,D,20220729,000000,42.7538,43.1548,42.6267,42.9005,12091282.60032,0
+MO.US,D,20220801,000000,42.7538,43.3113,42.7538,43.0864,9678212.9467322,0
+MO.US,D,20220802,000000,43.1353,43.2233,42.3137,42.8712,8552098.3714257,0
+MO.US,D,20220803,000000,43.0375,43.414,42.7636,43.2624,6317571.4703962,0
+MO.US,D,20220804,000000,43.1744,43.4189,42.8614,43.282,6595096.5329714,0
+MO.US,D,20220805,000000,43.2037,43.2037,42.8223,43.1353,4974410.8551176,0
+MO.US,D,20220808,000000,43.4092,43.5754,43.2282,43.2527,4641100.4475507,0
+MO.US,D,20220809,000000,43.4483,43.4776,43.0509,43.2527,4391782.434702,0
+MO.US,D,20220810,000000,43.4776,43.8073,43.37,43.7613,4823072.2122431,0
+MO.US,D,20220811,000000,43.9471,44.446,43.8297,44.1427,4295616.7401978,0
+MO.US,D,20220812,000000,44.2112,44.3873,44.0205,44.1623,7516062.3295479,0
+MO.US,D,20220815,000000,44.1623,44.3677,43.6488,44.2895,6333109.3733228,0
+MO.US,D,20220816,000000,44.2895,44.8715,44.2014,44.7394,6629018.6029215,0
+MO.US,D,20220817,000000,44.6318,44.6563,44.2895,44.4557,3955371.6309891,0
+MO.US,D,20220818,000000,44.5438,44.6465,44.2993,44.6122,3885494.0071488,0
+MO.US,D,20220819,000000,44.5438,44.8763,44.3237,44.4753,9297316.5612922,0
+MO.US,D,20220822,000000,44.3677,44.6905,44.3188,44.3873,7224601.4099658,0
+MO.US,D,20220823,000000,44.2895,44.6122,44.1427,44.534,5479175.9588545,0
+MO.US,D,20220824,000000,44.5047,44.8372,44.402,44.7981,4345569.4929935,0
+MO.US,D,20220825,000000,44.8959,45.4583,44.7541,45.3752,7081675.8084902,0
+MO.US,D,20220826,000000,45.4828,45.5904,44.847,44.8763,7086175.2367558,0
+MO.US,D,20220829,000000,44.8079,45.0426,44.5829,44.7101,6393482.0699682,0
+MO.US,D,20220830,000000,44.7296,44.8079,44.0058,44.133,8129855.5015696,0
+MO.US,D,20220831,000000,44.1917,44.534,44.0254,44.133,6775470.3412041,0
+MO.US,D,20220901,000000,44.0156,44.4949,43.8004,44.3775,7017728.9238838,0
+MO.US,D,20220902,000000,44.6807,44.9155,43.8493,44.0156,8746366.1197013,0
+MO.US,D,20220906,000000,44.2112,44.8861,43.5265,43.595,12311343.59461,0
+MO.US,D,20220907,000000,43.6732,43.9862,43.1548,43.9667,10486542.749019,0
+MO.US,D,20220908,000000,44.0156,44.3335,43.6928,44.1623,8844608.2374746,0
+MO.US,D,20220909,000000,44.2503,44.8519,44.0547,44.5731,8018678.4221022,0
+MO.US,D,20220912,000000,44.5633,44.6807,44.1036,44.1623,10922137.70548,0
+MO.US,D,20220913,000000,44.0449,44.0841,42.0007,42.03,17713279.879422,0
+MO.US,D,20220914,000000,42.1,42.2,41.41,41.76,11988150,0
+MO.US,D,20220915,000000,41.65,42.125,41.565,42.01,9786405,0
+MO.US,D,20220916,000000,42.01,42.4099,41.81,42.29,28808563,0
+MO.US,D,20220919,000000,41.96,43.01,41.96,42.91,12656370,0
+MO.US,D,20220920,000000,42.71,43.055,42.585,42.92,6549473,0
+MO.US,D,20220921,000000,43.16,43.77,43,43.01,7925108,0
+MO.US,D,20220922,000000,43.28,43.665,43.12,43.27,7648943,0
+MO.US,D,20220923,000000,42.75,42.83,40.84,41.68,12898418,0
+MO.US,D,20220926,000000,41.59,41.98,41.13,41.47,10887334,0
+MO.US,D,20220927,000000,41.85,42.335,40.7117,40.79,8432666,0
+MO.US,D,20220928,000000,41.05,41.6,40.61,41.41,6646996,0
+MO.US,D,20220929,000000,41.26,41.35,40.925,41.17,5834689,0
+MO.US,D,20220930,000000,41.39,41.49,40.35,40.38,9121402,0
+MO.US,D,20221003,000000,40.85,41.5666,40.74,41.37,9322179,0
+MO.US,D,20221004,000000,41.68,42.53,41.55,42.5,8393890,0
+MO.US,D,20221005,000000,42.28,43.18,42.175,42.9,6535883,0
+MO.US,D,20221006,000000,42.81,43.09,42.52,42.99,11154434,0
+MO.US,D,20221007,000000,42.93,43.33,42.33,42.82,10524511,0
+MO.US,D,20221010,000000,43.02,43.75,43.01,43.46,11408585,0
+MO.US,D,20221011,000000,44.22,45.08,43.95,44.35,14565463,0
+MO.US,D,20221012,000000,44.32,45.3,44.26,44.75,10794793,0
+MO.US,D,20221013,000000,44.67,45.96,44.37,45.89,11909391,0
+MO.US,D,20221014,000000,46,46.59,45.1925,45.23,11228530,0
+MO.US,D,20221017,000000,45.55,45.79,44.405,44.59,7872511,0
+MO.US,D,20221018,000000,45.19,45.41,44.585,44.77,7176212,0
+MO.US,D,20221019,000000,44.88,45.02,44.43,44.67,5930345,0
+MO.US,D,20221020,000000,44.88,44.95,43.52,43.56,9710296,0
+MO.US,D,20221021,000000,43.5,44.53,43.39,44.48,7471065,0
+MO.US,D,20221024,000000,44.85,45.47,44.835,45.41,8428688,0
+MO.US,D,20221025,000000,45.33,45.83,45.11,45.74,8282108,0
+MO.US,D,20221026,000000,45.95,46.68,45.8906,46.31,12137849,0
+MO.US,D,20221027,000000,45.135,46.57,45.12,45.42,11332317,0
+MO.US,D,20221028,000000,45.9,46.77,45.56,46.31,9253908,0
+MO.US,D,20221031,000000,46.15,46.355,45.91,46.27,7711555,0
+MO.US,D,20221101,000000,46.42,46.67,46.01,46.14,4859208,0
+MO.US,D,20221102,000000,45.84,46.01,44.81,44.84,9002335,0
+MO.US,D,20221103,000000,44.47,45.165,44.31,44.91,5705854,0
+MO.US,D,20221104,000000,45.26,45.7,45.0004,45.5,5511964,0
+MO.US,D,20221107,000000,45.64,45.99,44.51,45.88,8277045,0
+MO.US,D,20221108,000000,45.94,46.145,45.36,45.9,6889237,0
+MO.US,D,20221109,000000,45.82,45.85,45.121,45.21,5348622,0
+MO.US,D,20221110,000000,45.03,45.229,43.725,44.22,12330881,0
+MO.US,D,20221111,000000,44.04,44.46,43.25,44.38,9820529,0
+MO.US,D,20221114,000000,44.57,44.88,43.95,43.96,8070903,0
+MO.US,D,20221115,000000,44.35,44.5192,43.18,43.66,9262935,0
+MO.US,D,20221116,000000,43.76,43.855,43.2201,43.58,9891899,0
+MO.US,D,20221117,000000,43.42,43.74,43.29,43.67,7835945,0
+MO.US,D,20221118,000000,44.02,44.295,43.76,44.2,9640927,0
+MO.US,D,20221121,000000,44.43,44.83,44.065,44.8,7644656,0
+MO.US,D,20221122,000000,45,45.23,44.815,45.16,6068803,0
+MO.US,D,20221123,000000,45.21,45.31,44.625,45.02,5192435,0
+MO.US,D,20221125,000000,45,45.1489,44.645,44.74,2734811,0
+MO.US,D,20221128,000000,44.74,45.35,44.72,45.15,6760801,0
+MO.US,D,20221129,000000,45.26,45.84,45.15,45.82,6897159,0
+MO.US,D,20221130,000000,45.85,46.58,45.19,46.58,11309517,0
+MO.US,D,20221201,000000,46.72,47.16,46.5549,47.01,9115949,0
+MO.US,D,20221202,000000,46.77,47.655,46.77,47.63,7653654,0
+MO.US,D,20221205,000000,47.06,47.905,47.03,47.19,7451743,0
+MO.US,D,20221206,000000,47.18,47.39,45.95,46.21,7721503,0
+MO.US,D,20221207,000000,46.45,46.565,46.14,46.37,6189818,0
+MO.US,D,20221208,000000,46.37,46.985,46.2,46.86,5850420,0
+MO.US,D,20221209,000000,46.78,46.97,46.64,46.71,6183823,0
+MO.US,D,20221212,000000,46.84,47,46.32,46.96,5527562,0
+MO.US,D,20221213,000000,47.19,47.25,46.71,46.81,14083519,0
+MO.US,D,20221214,000000,47.04,47.52,46.76,47.13,8636251,0
+MO.US,D,20221215,000000,46.99,47.13,46.31,46.95,8020123,0
+MO.US,D,20221216,000000,46.83,46.85,45.915,46.56,15185994,0
+MO.US,D,20221219,000000,46.65,46.97,45.95,46.38,7887573,0
+MO.US,D,20221220,000000,46.55,46.595,46.08,46.44,8395309,0
+MO.US,D,20221221,000000,45.61,45.76,45.4009,45.59,8372391,0
+MO.US,D,20221222,000000,45.57,45.79,45.225,45.78,6710882,0
+MO.US,D,20221223,000000,45.78,46.24,45.505,46.24,6759683,0
+MO.US,D,20221227,000000,46.35,46.55,46.2,46.48,7957218,0
+MO.US,D,20221228,000000,46.64,46.79,45.84,45.85,5848040,0
+MO.US,D,20221229,000000,45.9,46.16,45.77,45.87,4270320,0
+MO.US,D,20221230,000000,45.86,45.99,45.42,45.71,5025272,0
+MO.US,D,20230103,000000,45.73,45.875,45.255,45.52,5127754,0
+MO.US,D,20230104,000000,45.42,45.89,45.185,45.41,7907265,0
+MO.US,D,20230105,000000,45.34,45.5,44.99,45.37,7648480,0
+MO.US,D,20230106,000000,45.96,46.74,45.84,46.45,7031290,0
+MO.US,D,20230109,000000,46.45,46.6,45.93,45.98,6881230,0
+MO.US,D,20230110,000000,46.4,46.54,45.84,45.99,6962903,0
+MO.US,D,20230111,000000,46.18,46.44,45.47,45.82,6740427,0
+MO.US,D,20230112,000000,45.9,45.93,45.35,45.4,5671497,0
+MO.US,D,20230113,000000,45.31,45.65,45.14,45.62,6283513,0
+MO.US,D,20230117,000000,45.77,46.04,45.03,45.16,7214368,0
+MO.US,D,20230118,000000,45.15,45.2,43.39,44.01,13300728,0
+MO.US,D,20230119,000000,44.16,44.94,44.12,44.54,8093470,0
+MO.US,D,20230120,000000,44.645,45.01,44.4214,44.94,8401479,0
+MO.US,D,20230123,000000,45.03,45.34,44.76,44.81,7585343,0
+MO.US,D,20230124,000000,51.57,51.57,42.72,44.78,4989468,0
+MO.US,D,20230125,000000,44.75,46.99,44.4,44.93,8034384,0
+MO.US,D,20230126,000000,44.77,44.8,44.12,44.29,9449057,0
+MO.US,D,20230127,000000,44.37,44.55,44.045,44.14,9247040,0
+MO.US,D,20230130,000000,44.2,44.84,44.1542,44.5,6868456,0
+MO.US,D,20230131,000000,44.65,45.05,44.3615,45.04,7584871,0
+MO.US,D,20230201,000000,46.05,47.685,45.51,47.54,14734756,0
+MO.US,D,20230202,000000,47.36,47.51,46.63,46.97,9920833,0
+MO.US,D,20230203,000000,47,47.07,46.43,46.91,10245896,0
+MO.US,D,20230206,000000,47.01,47.229,46.85,46.96,5911486,0
+MO.US,D,20230207,000000,46.69,46.81,46.25,46.56,6920839,0
+MO.US,D,20230208,000000,46.33,46.555,46.24,46.5,5736537,0
+MO.US,D,20230209,000000,46.61,46.71,46.06,46.33,5838863,0
+MO.US,D,20230210,000000,46.5,47.3,46.39,47.24,6899066,0
+MO.US,D,20230213,000000,47.42,47.915,47.32,47.85,5370810,0
+MO.US,D,20230214,000000,47.85,47.88,47.29,47.41,6397722,0
+MO.US,D,20230215,000000,47.18,47.66,47.18,47.65,4894350,0
+MO.US,D,20230216,000000,47.4,47.64,47.05,47.4,5422346,0
+MO.US,D,20230217,000000,47.5,48.11,47.26,48.07,7825226,0
+MO.US,D,20230221,000000,47.99,48.07,46.78,47.44,8236200,0
+MO.US,D,20230222,000000,47.4,47.97,47.03,47.14,6908315,0
+MO.US,D,20230223,000000,47.2,47.695,47.08,47.51,6284574,0
+MO.US,D,20230224,000000,47.25,47.39,46.95,47.17,5704911,0
+MO.US,D,20230227,000000,47.29,47.4,46.47,46.54,9168769,0
+MO.US,D,20230228,000000,46.5,46.77,46.01,46.43,8018508,0
+MO.US,D,20230301,000000,46.29,46.435,45.92,46.15,8102342,0
+MO.US,D,20230302,000000,46.02,46.53,45.9,46.46,7355566,0
+MO.US,D,20230303,000000,46.4,46.7099,46.16,46.53,5755440,0
+MO.US,D,20230306,000000,46.52,47.23,46.45,47.19,7112268,0
+MO.US,D,20230307,000000,47.26,47.285,46.24,46.55,7032171,0
+MO.US,D,20230308,000000,46.64,46.865,46.565,46.8,5304651,0
+MO.US,D,20230309,000000,47.09,47.42,46.71,46.74,6671717,0
+MO.US,D,20230310,000000,46.76,47.26,46.51,46.61,7987374,0
+MO.US,D,20230313,000000,46.48,47.295,46.45,46.68,10962399,0
+MO.US,D,20230314,000000,46.8,46.85,46.294,46.74,9327866,0
+MO.US,D,20230315,000000,46.46,46.905,45.98,46.87,8897585,0
+MO.US,D,20230316,000000,46.77,46.77,45.67,46.17,13618934,0
+MO.US,D,20230317,000000,46.32,46.43,45.12,45.32,32421688,0
+MO.US,D,20230320,000000,45.69,46.25,45.51,46.07,14074208,0
+MO.US,D,20230321,000000,46.46,46.5882,45.91,46.2,14067410,0
+MO.US,D,20230322,000000,46.35,46.38,45.12,45.15,10883601,0
+MO.US,D,20230323,000000,44.39,44.4,43.25,43.46,15549760,0
+MO.US,D,20230324,000000,43.6,43.985,43.405,43.97,10448032,0
+MO.US,D,20230327,000000,44.12,44.37,44.05,44.29,9624184,0
+MO.US,D,20230328,000000,44.29,44.7399,44.2,44.36,8796741,0
+MO.US,D,20230329,000000,44.63,44.69,44.3,44.52,7530712,0
+MO.US,D,20230330,000000,44.64,44.8299,44.35,44.5,6862432,0
+MO.US,D,20230331,000000,44.63,44.72,44.425,44.62,7711451,0
+MO.US,D,20230403,000000,44.72,45.33,44.6,44.98,8385812,0
+MO.US,D,20230404,000000,44.88,44.91,44.24,44.45,7379609,0
+MO.US,D,20230405,000000,44.46,44.7,44.185,44.43,7865782,0
+MO.US,D,20230406,000000,44.4,44.62,44.26,44.43,6337156,0
+MO.US,D,20230410,000000,44.41,44.6,44.305,44.5,6197266,0
+MO.US,D,20230411,000000,44.65,45.21,44.65,45.09,6553549,0
+MO.US,D,20230412,000000,45.01,45.165,44.7031,44.83,6124095,0
+MO.US,D,20230413,000000,44.76,45.015,44.49,44.97,4844205,0
+MO.US,D,20230414,000000,45.14,45.38,44.825,45.03,6262448,0
+MO.US,D,20230417,000000,45.19,45.46,45.11,45.44,6707032,0
+MO.US,D,20230418,000000,45.45,46.165,45.4,46.14,6364799,0
+MO.US,D,20230419,000000,46.3,46.465,46.125,46.46,5102967,0
+MO.US,D,20230420,000000,46.17,46.32,45.71,45.99,7371204,0
+MO.US,D,20230421,000000,46.17,46.25,45.69,46.15,9082880,0
+MO.US,D,20230424,000000,46.3,46.67,46.145,46.67,6553072,0
+MO.US,D,20230425,000000,46.71,47.22,46.58,46.99,7510505,0
+MO.US,D,20230426,000000,46.83,47.33,46.67,46.69,8936830,0
+MO.US,D,20230427,000000,45.95,47.44,45.4101,47.19,10977550,0
+MO.US,D,20230428,000000,47.47,47.715,46.82,47.51,11070671,0
+MO.US,D,20230501,000000,47.55,48.04,47.41,47.78,8844025,0
+MO.US,D,20230502,000000,47.7,47.71,46.533,47.18,7606381,0
+MO.US,D,20230503,000000,47.24,47.3669,46.51,46.53,6536101,0
+MO.US,D,20230504,000000,46.4,46.52,45.57,46.13,7333190,0
+MO.US,D,20230505,000000,46.16,46.86,46.09,46.69,5962387,0
+MO.US,D,20230508,000000,46.7,46.82,46.5263,46.61,4434236,0
+MO.US,D,20230509,000000,46.57,46.665,46.1514,46.44,4401734,0
+MO.US,D,20230510,000000,46.28,46.46,45.485,45.94,8391786,0
+MO.US,D,20230511,000000,45.65,45.7,45.215,45.67,6437255,0
+MO.US,D,20230512,000000,45.55,45.795,45.3,45.67,5602013,0
+MO.US,D,20230515,000000,45.73,45.91,45.385,45.56,4920106,0
+MO.US,D,20230516,000000,45.4,45.715,45.08,45.09,6168714,0
+MO.US,D,20230517,000000,45.18,45.5,44.87,45.34,6316172,0
+MO.US,D,20230518,000000,45.04,45.17,44.565,45.07,6580132,0
+MO.US,D,20230519,000000,45.27,45.48,45.01,45.3,6557141,0
+MO.US,D,20230522,000000,45.31,45.52,44.855,44.93,6472738,0
+MO.US,D,20230523,000000,45.07,45.26,44.895,44.93,6168049,0
+MO.US,D,20230524,000000,44.95,45.1798,44.8002,44.95,5400546,0
+MO.US,D,20230525,000000,44.75,44.92,44.46,44.67,6859521,0
+MO.US,D,20230526,000000,44.76,44.95,44.59,44.61,5498749,0
+MO.US,D,20230530,000000,44.51,44.526,43.71,44.32,9182950,0
+MO.US,D,20230531,000000,44.25,44.45,44.025,44.42,11075043,0
+MO.US,D,20230601,000000,44.63,44.93,44.37,44.58,8763206,0
+MO.US,D,20230602,000000,44.51,45.37,44.401,45.33,7208246,0
+MO.US,D,20230605,000000,45.3,45.425,44.51,44.64,6880634,0
+MO.US,D,20230606,000000,44.7,44.82,44.49,44.66,7368611,0
+MO.US,D,20230607,000000,44.72,45.3,44.62,45.1,8768129,0
+MO.US,D,20230608,000000,45.215,45.3875,44.895,45.36,5805969,0
+MO.US,D,20230609,000000,45.4,45.545,45.17,45.22,6690934,0
+MO.US,D,20230612,000000,45.25,45.6,45.14,45.53,6514695,0
+MO.US,D,20230613,000000,45.53,45.925,45.33,45.76,9106736,0
+MO.US,D,20230614,000000,44.9,44.98,43.855,43.95,11941321,0
+MO.US,D,20230615,000000,44.12,44.3,44.0301,44.15,8484374,0
+MO.US,D,20230616,000000,44.22,44.27,43.92,44.07,13663119,0
+MO.US,D,20230620,000000,44.03,44.08,43.47,43.47,8039881,0
+MO.US,D,20230621,000000,43.47,44.06,43.39,43.95,6838395,0
+MO.US,D,20230622,000000,44.1,44.2,43.69,43.76,5024101,0
+MO.US,D,20230623,000000,43.87,44.09,43.34,43.42,8942092,0
+MO.US,D,20230626,000000,43.5,44.2861,43.43,44.26,9001185,0
+MO.US,D,20230627,000000,44.16,44.375,43.98,44.34,6313095,0
+MO.US,D,20230628,000000,44.16,44.51,43.82,44.5,7261082,0
+MO.US,D,20230629,000000,44.42,44.98,44.32,44.97,6380422,0
+MO.US,D,20230630,000000,45.07,45.41,44.98,45.3,9046801,0
+MO.US,D,20230703,000000,45.19,45.92,45,45.92,6143990,0
+MO.US,D,20230705,000000,45.66,46.04,45.475,45.98,8870061,0
+MO.US,D,20230706,000000,45.9,46.34,45.7,46.09,8984013,0
+MO.US,D,20230707,000000,46.1,46.3,45.92,45.98,8395622,0
+MO.US,D,20230710,000000,46.2,46.26,44.685,44.95,11674716,0
+MO.US,D,20230711,000000,44.95,45.69,44.95,45.64,7238164,0
+MO.US,D,20230712,000000,45.74,45.96,45.57,45.69,5320614,0
+MO.US,D,20230713,000000,45.56,45.73,45.235,45.58,5923875,0
+MO.US,D,20230714,000000,45.67,45.68,45.35,45.49,4860620,0
+MO.US,D,20230717,000000,45.32,45.4875,45.2,45.38,4483669,0
+MO.US,D,20230718,000000,45.4,45.7,45.245,45.39,5331480,0
+MO.US,D,20230719,000000,45.6,45.73,45.35,45.38,6104281,0
+MO.US,D,20230720,000000,45.69,45.845,45.54,45.66,6617927,0
+MO.US,D,20230721,000000,45.67,45.71,45.35,45.6,6406266,0
+MO.US,D,20230724,000000,45.57,45.88,45.57,45.6,4998251,0
+MO.US,D,20230725,000000,45.5,45.6,45.155,45.46,6464704,0
+MO.US,D,20230726,000000,45.44,45.84,45.3418,45.56,4933900,0
+MO.US,D,20230727,000000,45.66,45.945,45.57,45.6,4551889,0
+MO.US,D,20230728,000000,45.69,45.84,45.43,45.49,5906306,0
+MO.US,D,20230731,000000,45.29,45.5978,45.205,45.42,8670289,0
+MO.US,D,20230801,000000,45.68,46.21,44.92,45.18,9905718,0
+MO.US,D,20230802,000000,45.05,45.065,44.11,44.57,11432284,0
+MO.US,D,20230803,000000,44.5,44.55,44.1,44.3,9886713,0
+MO.US,D,20230804,000000,44.27,44.495,43.915,44,8077133,0
+MO.US,D,20230807,000000,44.03,44.23,43.91,44.12,7874348,0
+MO.US,D,20230808,000000,44,44.31,43.725,44.24,6105159,0
+MO.US,D,20230809,000000,44.26,44.6,44.07,44.09,5412343,0
+MO.US,D,20230810,000000,44.11,44.34,43.83,43.92,6597916,0
+MO.US,D,20230811,000000,43.89,43.92,43.62,43.73,7164321,0
+MO.US,D,20230814,000000,43.8,43.94,43.44,43.53,7032546,0
+MO.US,D,20230815,000000,43.39,43.39,43.005,43.07,6830868,0
+MO.US,D,20230816,000000,43.02,43.219,42.71,42.75,6908585,0
+MO.US,D,20230817,000000,42.795,43.01,42.46,42.57,7099951,0
+MO.US,D,20230818,000000,42.57,43.12,42.55,42.91,6897773,0
+MO.US,D,20230821,000000,42.82,43.02,42.57,42.73,5443433,0
+MO.US,D,20230822,000000,42.73,42.97,42.7,42.77,6846345,0
+MO.US,D,20230823,000000,42.98,43.13,42.785,43.12,6649016,0
+MO.US,D,20230824,000000,43.08,43.53,42.97,43.4,8305443,0
+MO.US,D,20230825,000000,43.61,43.88,43.43,43.67,7007078,0
+MO.US,D,20230828,000000,43.74,44.1,43.74,43.97,5071021,0
+MO.US,D,20230829,000000,44.04,44.33,43.6,44.22,8079231,0
+MO.US,D,20230830,000000,44.31,44.55,44.18,44.52,5765340,0
+MO.US,D,20230831,000000,44.58,44.755,44.205,44.22,7383741,0
+MO.US,D,20230901,000000,44.44,44.52,43.83,44.11,6659933,0
+MO.US,D,20230905,000000,44.06,44.4606,44.04,44.09,9267906,0
+MO.US,D,20230906,000000,44,44.03,43.45,43.53,10108374,0
+MO.US,D,20230907,000000,43.73,43.88,43.42,43.72,7395698,0
+MO.US,D,20230908,000000,43.83,44.1,43.64,44.08,6837119,0
+MO.US,D,20230911,000000,44.22,44.88,44.18,44.46,9566099,0
+MO.US,D,20230912,000000,44.53,45.03,44.52,44.87,7754879,0
+MO.US,D,20230913,000000,45,45,44.6,44.75,8928964,0
+MO.US,D,20230914,000000,43.82,44.15,43.6147,44.1,9764038,0
+MO.US,D,20230915,000000,43.93,44.13,43.49,43.53,28877541,0
+MO.US,D,20230918,000000,43.74,43.75,43.23,43.35,7971885,0
+MO.US,D,20230919,000000,43.36,43.445,42.99,43.06,8774415,0
+MO.US,D,20230920,000000,43.15,43.44,43.01,43.04,5846797,0
+MO.US,D,20230921,000000,43,43.11,42.7,42.91,7066730,0
+MO.US,D,20230922,000000,42.85,42.94,42.3,42.33,8179131,0
+MO.US,D,20230925,000000,42.21,42.31,41.89,42.09,6711155,0
+MO.US,D,20230926,000000,42.09,42.19,41.85,41.9,6163742,0
+MO.US,D,20230927,000000,41.91,42.01,41.59,41.91,6522327,0
+MO.US,D,20230928,000000,41.99,42.24,41.775,42.14,5673714,0
+MO.US,D,20230929,000000,42.25,42.38,41.92,42.05,5796373,0
+MO.US,D,20231002,000000,42.02,42.04,41.38,41.58,7243246,0
+MO.US,D,20231003,000000,41.36,41.4,40.91,41.13,8813832,0
+MO.US,D,20231004,000000,41.15,41.71,40.985,41.65,7765801,0
+MO.US,D,20231005,000000,41.77,42.14,41.67,41.99,7151411,0
+MO.US,D,20231006,000000,41.73,42.25,41.47,42.07,10053200,0
+MO.US,D,20231009,000000,42,42.725,42,42.7,6276292,0
+MO.US,D,20231010,000000,43.29,43.52,42.47,42.49,10771131,0
+MO.US,D,20231011,000000,42.64,42.85,42.3678,42.56,6706041,0
+MO.US,D,20231012,000000,42.63,42.71,41.83,42.24,7764173,0
+MO.US,D,20231013,000000,42.25,42.7322,42.25,42.66,5754574,0
+MO.US,D,20231016,000000,42.91,43.0416,42.6,42.87,7417175,0
+MO.US,D,20231017,000000,42.77,43.21,42.59,43.19,5318041,0
+MO.US,D,20231018,000000,43.12,43.43,42.89,43.12,5026363,0
+MO.US,D,20231019,000000,42.91,43.0255,42.51,42.61,6791540,0
+MO.US,D,20231020,000000,42.54,43.04,42.5292,42.71,6143856,0
+MO.US,D,20231023,000000,42.65,42.675,42.09,42.13,5989366,0
+MO.US,D,20231024,000000,42.13,42.62,42.13,42.54,6477417,0
+MO.US,D,20231025,000000,42.53,43.013,42.5,42.82,6894369,0
+MO.US,D,20231026,000000,42.14,42.18,39.065,39.26,22791497,0
+MO.US,D,20231027,000000,39.72,40.36,39.19,39.3,14405884,0
+MO.US,D,20231030,000000,39.5,40.445,39.485,40.25,10301376,0
+MO.US,D,20231031,000000,40.28,40.565,39.8,40.17,14570976,0
+MO.US,D,20231101,000000,40.29,40.39,39.63,39.9,9527207,0
+MO.US,D,20231102,000000,39.95,40.69,39.76,40.67,8319002,0
+MO.US,D,20231103,000000,40.95,41.21,40.59,40.67,7997269,0
+MO.US,D,20231106,000000,40.75,40.88,40.455,40.54,8741548,0
+MO.US,D,20231107,000000,40.46,40.7,40.4114,40.51,5770579,0
+MO.US,D,20231108,000000,40.49,40.805,40.045,40.2,7776124,0
+MO.US,D,20231109,000000,40.25,40.44,40.01,40.11,10842123,0
+MO.US,D,20231110,000000,40.19,40.29,39.7,40.02,12273521,0
+MO.US,D,20231113,000000,40.09,40.17,39.94,40,11639633,0
+MO.US,D,20231114,000000,40.23,40.42,39.96,40.22,12681147,0
+MO.US,D,20231115,000000,40.45,40.77,40.18,40.75,9460341,0
+MO.US,D,20231116,000000,40.7,40.945,40.13,40.7,10810033,0
+MO.US,D,20231117,000000,40.8,40.965,40.51,40.82,6660505,0
+MO.US,D,20231120,000000,40.65,40.965,40.635,40.84,6403095,0
+MO.US,D,20231121,000000,40.85,40.94,40.5732,40.76,6271349,0
+MO.US,D,20231122,000000,40.85,41.22,40.74,41.19,8224126,0
+MO.US,D,20231124,000000,41.31,41.48,41.28,41.47,3153711,0
+MO.US,D,20231127,000000,41.44,41.61,41.24,41.44,6601696,0
+MO.US,D,20231128,000000,41.44,42,41.42,41.82,7042782,0
+MO.US,D,20231129,000000,41.88,41.975,41.69,41.76,4839114,0
+MO.US,D,20231130,000000,41.91,42.05,41.74,42.04,8996688,0
+MO.US,D,20231201,000000,42.15,42.63,42.1176,42.6,6700056,0
+MO.US,D,20231204,000000,42.55,42.96,42.42,42.5,6543565,0
+MO.US,D,20231205,000000,42.32,42.77,42.25,42.57,7271766,0
+MO.US,D,20231206,000000,41.32,41.65,40.96,41.36,14832964,0
+MO.US,D,20231207,000000,41.48,41.67,41.235,41.32,10658000,0
+MO.US,D,20231208,000000,41.34,41.43,41.17,41.3,7966390,0
+MO.US,D,20231211,000000,41.5,41.62,41.32,41.39,8174728,0
+MO.US,D,20231212,000000,41.51,41.51,41.28,41.36,7522077,0
+MO.US,D,20231213,000000,41.28,42.04,41.075,42.02,14063439,0
+MO.US,D,20231214,000000,42.33,42.85,42.06,42.11,12031569,0
+MO.US,D,20231215,000000,41.95,42.15,41.715,41.75,23248722,0
+MO.US,D,20231218,000000,42.05,42.385,41.99,42.2,9083829,0
+MO.US,D,20231219,000000,42.38,42.45,42.145,42.44,12884628,0
+MO.US,D,20231220,000000,41.29,41.34,40.28,40.3,13691255,0
+MO.US,D,20231221,000000,40.41,40.5928,40.03,40.31,10097807,0
+MO.US,D,20231222,000000,40.42,40.65,40.265,40.36,7587811,0
+MO.US,D,20231226,000000,40.32,40.52,40.2,40.34,8488057,0
+MO.US,D,20231227,000000,40.25,40.375,40.09,40.18,9285846,0
+MO.US,D,20231228,000000,40.11,40.29,40.03,40.18,7195651,0
+MO.US,D,20231229,000000,40.15,40.395,40.09,40.34,8074856,0
+MO.US,D,20240102,000000,40.36,41.66,40.34,41.58,12615157,0
+MO.US,D,20240103,000000,41.65,41.8,41.31,41.4,9807053,0
+MO.US,D,20240104,000000,41.48,42.05,41.47,41.52,8894622,0
+MO.US,D,20240105,000000,41.58,41.655,41.31,41.49,6126514,0
+MO.US,D,20240108,000000,41.56,42.025,41.54,41.91,8563013,0
+MO.US,D,20240109,000000,41.84,41.86,41.55,41.86,7414533,0
+MO.US,D,20240110,000000,41.84,42.08,40.93,41.06,11082837,0
+MO.US,D,20240111,000000,41,41.64,40.92,41.6,9499144,0
+MO.US,D,20240112,000000,41.88,42.01,41.27,41.34,7703716,0
+MO.US,D,20240116,000000,41.36,41.52,40.765,40.97,10541900,0
+MO.US,D,20240117,000000,40.885,41.205,40.715,40.74,6334445,0
+MO.US,D,20240118,000000,40.61,40.61,40.085,40.44,7832833,0
+MO.US,D,20240119,000000,40.49,40.52,40.15,40.33,7827508,0
+MO.US,D,20240122,000000,40.25,40.69,40.15,40.48,8186409,0
+MO.US,D,20240123,000000,40.36,40.505,40.11,40.44,7957089,0
+MO.US,D,20240124,000000,40.41,40.59,39.92,39.93,9232135,0
+MO.US,D,20240125,000000,40.05,40.315,39.91,40.21,9566255,0
+MO.US,D,20240126,000000,40.42,40.5,40.12,40.2,7286205,0
+MO.US,D,20240129,000000,40.22,40.5692,40.22,40.53,8047433,0
+MO.US,D,20240130,000000,40.5,40.57,40.22,40.46,7127237,0
+MO.US,D,20240131,000000,40.5,40.62,40.07,40.12,12462732,0
+MO.US,D,20240201,000000,40.6,41.75,40.36,41.72,19419218,0
+MO.US,D,20240202,000000,41.49,41.61,40.92,41.36,10858891,0
+MO.US,D,20240205,000000,41.22,41.29,40.5,40.52,10439965,0
+MO.US,D,20240206,000000,40.58,40.71,40.305,40.6,9820828,0
+MO.US,D,20240207,000000,40.71,40.76,40.13,40.26,8046470,0
+MO.US,D,20240208,000000,40.2,40.37,39.85,40.09,14659192,0
+MO.US,D,20240209,000000,39.95,40.15,39.87,40.11,8420625,0
+MO.US,D,20240212,000000,40.22,40.617,40.13,40.55,7995244,0
+MO.US,D,20240213,000000,40.36,40.46,39.95,40.23,7140166,0
+MO.US,D,20240214,000000,40.22,40.44,40.045,40.4,6043981,0
+MO.US,D,20240215,000000,40.56,40.56,40.08,40.17,7833519,0
+MO.US,D,20240216,000000,40.17,40.27,39.965,40.18,7323198,0
+MO.US,D,20240220,000000,40.2,40.62,40.08,40.25,8768002,0
+MO.US,D,20240221,000000,40.35,40.51,40.22,40.47,6628979,0
+MO.US,D,20240222,000000,40.3,40.9,40.16,40.9,8211040,0
+MO.US,D,20240223,000000,40.9,41.31,40.71,41.13,6808622,0
+MO.US,D,20240226,000000,41.13,41.14,40.6,40.71,8093108,0
+MO.US,D,20240227,000000,40.72,40.91,40.585,40.9,4876257,0
+MO.US,D,20240228,000000,40.8,40.99,40.59,40.99,5540672,0
+MO.US,D,20240229,000000,41.04,41.095,40.8,40.91,8394685,0
+MO.US,D,20240301,000000,40.9,41,40.59,40.86,9135215,0
+MO.US,D,20240304,000000,40.33,40.69,39.25,39.73,28577550,0
+MO.US,D,20240305,000000,39.91,40.22,39.7224,39.94,12606025,0
+MO.US,D,20240306,000000,41.06,41.845,40.72,41.45,25872711,0
+MO.US,D,20240307,000000,41.53,41.72,41.35,41.55,9760265,0
+MO.US,D,20240308,000000,41.55,42.05,41.46,41.87,9417493,0
+MO.US,D,20240311,000000,41.98,42.74,41.96,42.68,10663806,0
+MO.US,D,20240312,000000,42.77,43.2793,42.77,43.05,13814516,0
+MO.US,D,20240313,000000,43.19,43.47,43.17,43.35,7082376,0
+MO.US,D,20240314,000000,43.4,44.365,43.23,44.28,22465823,0
+MO.US,D,20240315,000000,43.91,44.5,43.87,43.87,45230833,0
+MO.US,D,20240318,000000,43.86,44.76,43.76,44.51,31335366,0
+MO.US,D,20240319,000000,44.57,44.98,44.35,44.63,22602450,0
+MO.US,D,20240320,000000,44.71,44.82,44.52,44.79,18195754,0
+MO.US,D,20240321,000000,44.83,45,44.59,44.95,21052503,0
+MO.US,D,20240322,000000,43.91,43.93,42.86,42.98,23870305,0
+MO.US,D,20240325,000000,42.93,43.57,42.915,43.26,19734547,0
+MO.US,D,20240326,000000,43.23,43.4,43.06,43.12,10702040,0
+MO.US,D,20240327,000000,43.32,43.67,43.29,43.66,9001661,0
+MO.US,D,20240328,000000,43.78,43.945,43.6,43.62,9807499,0
+MO.US,D,20240401,000000,43.62,43.87,43.18,43.22,12174450,0
+MO.US,D,20240402,000000,43.23,43.485,42.835,42.93,10038536,0
+MO.US,D,20240403,000000,42.96,43.0992,42.095,42.12,20090180,0
+MO.US,D,20240404,000000,42.43,42.58,41.49,41.53,13031418,0
+MO.US,D,20240405,000000,41.48,41.7625,41.37,41.65,8515879,0
+MO.US,D,20240408,000000,41.54,42.09,41.5,41.96,9402189,0
+MO.US,D,20240409,000000,42,42.31,41.92,42.11,7686419,0
+MO.US,D,20240410,000000,41.67,42.03,41.54,41.68,9510314,0
+MO.US,D,20240411,000000,41.75,41.83,41.31,41.43,10889074,0
+MO.US,D,20240412,000000,41.33,41.55,41.02,41.05,10669091,0
+MO.US,D,20240415,000000,41.3,41.46,40.65,40.95,10727646,0
+MO.US,D,20240416,000000,40.95,41.09,40.72,40.75,10407370,0
+MO.US,D,20240417,000000,41.01,41.22,40.74,41.1,8787705,0
+MO.US,D,20240418,000000,41.13,41.43,41.105,41.3,17571316,0
+MO.US,D,20240419,000000,41.39,42.27,41.39,42.09,22320768,0
+MO.US,D,20240422,000000,42.31,42.72,42.02,42.57,10775658,0
+MO.US,D,20240423,000000,42.64,43.04,42.52,42.87,18917203,0
+MO.US,D,20240424,000000,42.7,43.055,42.4,42.92,12938207,0
+MO.US,D,20240425,000000,43.25,43.65,42.76,43.54,14924175,0
+MO.US,D,20240426,000000,43.43,43.94,43.19,43.38,13794252,0
+MO.US,D,20240429,000000,43.4,43.84,43.37,43.82,8657511,0
+MO.US,D,20240430,000000,43.99,44.14,43.63,43.81,11816800,0
+MO.US,D,20240501,000000,43.7,44.175,43.69,43.82,7367268,0
+MO.US,D,20240502,000000,44,44.21,43.825,43.98,9054913,0
+MO.US,D,20240503,000000,44,44.12,43.37,43.59,11228966,0
+MO.US,D,20240506,000000,43.69,43.83,43.44,43.49,9035436,0
+MO.US,D,20240507,000000,43.6,44,43.58,43.85,12052098,0
+MO.US,D,20240508,000000,43.9,44.4,43.9,44.29,9946710,0
+MO.US,D,20240509,000000,44.39,44.77,44.27,44.71,8140865,0
+MO.US,D,20240510,000000,44.79,45.035,44.739,44.9,12160008,0
+MO.US,D,20240513,000000,44.9,45.37,44.9,45.04,8229219,0
+MO.US,D,20240514,000000,45.08,45.55,45.04,45.5,9436333,0
+MO.US,D,20240515,000000,45.6,45.95,45.59,45.85,9435122,0
+MO.US,D,20240516,000000,45.95,46.215,45.9,45.95,9131662,0
+MO.US,D,20240517,000000,46.05,46.2492,45.92,46.08,9243539,0
+MO.US,D,20240520,000000,46.09,46.25,45.775,45.9,8076985,0
+MO.US,D,20240521,000000,46.01,46.44,45.94,46.33,8596466,0
+MO.US,D,20240522,000000,46.14,46.6,46.11,46.32,15142752,0
+MO.US,D,20240523,000000,46.1,46.105,45.51,45.64,10349931,0
+MO.US,D,20240524,000000,45.84,46,45.34,45.49,4727695,0
+MO.US,D,20240528,000000,45.4,45.635,45.21,45.48,7582616,0
+MO.US,D,20240529,000000,45.3,45.35,45.04,45.15,6472177,0
+MO.US,D,20240530,000000,45.32,45.595,45.245,45.44,6580107,0
+MO.US,D,20240531,000000,45.4,46.33,45.32,46.25,13899903,0
+MO.US,D,20240603,000000,46.04,46.6499,46.02,46.55,8197667,0
+MO.US,D,20240604,000000,46.4,46.85,46.38,46.83,8681743,0
+MO.US,D,20240605,000000,46.78,46.78,46.38,46.67,6859203,0
+MO.US,D,20240606,000000,46.67,47.19,46.58,46.69,9325296,0
+MO.US,D,20240607,000000,46.69,46.99,46.58,46.7,6491317,0
+MO.US,D,20240610,000000,46.6,46.79,46.24,46.49,7951026,0
+MO.US,D,20240611,000000,46.53,46.5899,46.21,46.4,7396923,0
+MO.US,D,20240612,000000,46.54,46.6,45.71,45.87,9925753,0
+MO.US,D,20240613,000000,45.85,46.07,45.534,45.75,8828949,0
+MO.US,D,20240614,000000,44.49,44.55,43.83,44.32,10651618,0
+MO.US,D,20240617,000000,44.22,44.715,43.92,44.7,8284152,0
+MO.US,D,20240618,000000,44.63,44.89,44.4114,44.8,16402593,0
+MO.US,D,20240620,000000,44.65,45.55,44.53,45.43,8957784,0
+MO.US,D,20240621,000000,45.6,45.99,45.445,45.74,28886684,0
+MO.US,D,20240624,000000,45.99,46.585,45.85,46.45,10236352,0
+MO.US,D,20240625,000000,46.49,46.59,46.27,46.42,10519752,0
+MO.US,D,20240626,000000,46.2,46.56,46.18,46.36,7405183,0
+MO.US,D,20240627,000000,46.32,46.4,45.17,45.46,8633296,0
+MO.US,D,20240628,000000,45.5,45.62,45.27,45.55,12238540,0
+MO.US,D,20240701,000000,45.9,46.415,45.75,46.03,7069960,0
+MO.US,D,20240702,000000,46,46.1339,45.76,46.05,5463434,0
+MO.US,D,20240703,000000,46.05,46.14,45.73,45.95,3663821,0
+MO.US,D,20240705,000000,45.89,46.1,45.76,46.1,6881462,0
+MO.US,D,20240708,000000,46.1,46.37,45.87,46.02,5318814,0
+MO.US,D,20240709,000000,46.03,46.99,46.02,46.7,9398482,0
+MO.US,D,20240710,000000,46.87,47.21,46.54,46.93,9584616,0
+MO.US,D,20240711,000000,46.8,47.135,46.6,47.08,7441713,0
+MO.US,D,20240712,000000,47.2,47.825,47.11,47.73,7337353,0
+MO.US,D,20240715,000000,47.8,48.06,47.53,47.72,8733954,0
+MO.US,D,20240716,000000,47.85,48.18,47.66,48.03,6205367,0
+MO.US,D,20240717,000000,48.13,49.47,48.13,49.39,10040100,0
+MO.US,D,20240718,000000,49.05,49.92,48.94,49.33,6788472,0
+MO.US,D,20240719,000000,49.61,49.64,49.27,49.45,5776517,0
+MO.US,D,20240722,000000,49.41,49.5566,49.04,49.4,5103222,0
+MO.US,D,20240723,000000,49.485,49.7295,49,49.12,6919286,0
+MO.US,D,20240724,000000,49.19,49.54,48.71,49.42,8777194,0
+MO.US,D,20240725,000000,49.73,50.4699,49.6,49.8,10341074,0
+MO.US,D,20240726,000000,49.8,50.47,49.55,50.43,6995663,0
+MO.US,D,20240729,000000,50.35,50.725,49.985,50.53,6272577,0
+MO.US,D,20240730,000000,50.38,50.85,50.27,50.55,8662989,0
+MO.US,D,20240731,000000,48.4,49.05,47.57,49.01,19165992,0
+MO.US,D,20240801,000000,49.61,50.04,49.4,50.02,9974933,0
+MO.US,D,20240802,000000,50.39,51.4,49.88,51.07,12662503,0
+MO.US,D,20240805,000000,49.99,50.775,49.01,49.35,14335789,0
+MO.US,D,20240806,000000,49.32,50.125,49.3,49.48,8012003,0
+MO.US,D,20240807,000000,49.58,50.68,49.54,50.03,10292075,0
+MO.US,D,20240808,000000,49.73,50.805,49.73,50.45,7662130,0
+MO.US,D,20240809,000000,50.36,50.66,50.26,50.43,5449755,0
+MO.US,D,20240812,000000,50.44,50.7384,50.15,50.31,5941065,0
+MO.US,D,20240813,000000,50.34,51.16,50.34,51.11,6652443,0
+MO.US,D,20240814,000000,50.99,51.395,50.84,51.19,6000611,0
+MO.US,D,20240815,000000,51.25,51.36,50.63,50.74,8382523,0
+MO.US,D,20240816,000000,50.775,51.36,50.7,51.32,7722716,0
+MO.US,D,20240819,000000,51.38,51.56,51.21,51.32,6500465,0
+MO.US,D,20240820,000000,51.33,51.7,51.195,51.44,7306725,0
+MO.US,D,20240821,000000,51.54,51.86,51.44,51.81,6169448,0
+MO.US,D,20240822,000000,51.89,51.94,51.47,51.83,6982822,0
+MO.US,D,20240823,000000,51.98,52.46,51.75,52.44,9149219,0
+MO.US,D,20240826,000000,52.51,53.08,52.45,52.71,8068306,0
+MO.US,D,20240827,000000,52.91,53.03,52.615,53.01,4705264,0
+MO.US,D,20240828,000000,53.15,53.53,52.99,53.22,6794390,0
+MO.US,D,20240829,000000,53.31,53.465,53.085,53.36,5264974,0
+MO.US,D,20240830,000000,53.45,53.82,53.25,53.77,8010061,0
+MO.US,D,20240903,000000,53.78,54.475,53.74,54.07,10687974,0
+MO.US,D,20240904,000000,54.24,54.76,54.1801,54.71,7810598,0
+MO.US,D,20240905,000000,54.88,54.95,54.2,54.27,8077386,0
+MO.US,D,20240906,000000,54.27,54.54,53.56,53.69,8207736,0
+MO.US,D,20240909,000000,53.7,54.2,53.6,54.13,8153966,0
+MO.US,D,20240910,000000,54.11,54.29,53.835,54.08,6122520,0
+MO.US,D,20240911,000000,53.96,53.96,52.525,53.17,7794744,0
+MO.US,D,20240912,000000,53.01,53.22,52.52,52.64,7326687,0
+MO.US,D,20240913,000000,52.8,52.965,52.58,52.96,7963225,0
+MO.US,D,20240916,000000,52.04,52.3,51.62,51.7,11012249,0
+MO.US,D,20240917,000000,51.47,51.59,50.43,50.5,10897514,0
+MO.US,D,20240918,000000,50.5,51.045,50.38,50.63,7778424,0
+MO.US,D,20240919,000000,50.62,50.74,50.07,50.23,10464395,0
+MO.US,D,20240920,000000,50.25,50.3979,49.92,50.39,22650482,0
+MO.US,D,20240923,000000,50.4,51.2,50.3,51.02,10945043,0
+MO.US,D,20240924,000000,50.79,51.375,50.64,51.19,7712696,0
+MO.US,D,20240925,000000,51.44,51.465,50.93,51.04,7148017,0
+MO.US,D,20240926,000000,50.79,51.44,50.73,51.09,6264470,0
+MO.US,D,20240927,000000,51.2,51.37,51.005,51.05,4602443,0
+MO.US,D,20240930,000000,51.17,51.36,50.56,51.04,10018213,0
+MO.US,D,20241001,000000,51.06,51.33,50.77,50.93,7243940,0
+MO.US,D,20241002,000000,50.9,50.93,50.36,50.59,7721727,0
+MO.US,D,20241003,000000,50.5,50.51,49.68,49.98,6877620,0
+MO.US,D,20241004,000000,49.695,50.12,49.6,50.1,7410989,0
+MO.US,D,20241007,000000,50.1,50.14,49.69,49.92,6276359,0
+MO.US,D,20241008,000000,49.975,50.15,49.46,49.55,5272015,0
+MO.US,D,20241009,000000,49.66,50.34,49.61,50.23,7375703,0
+MO.US,D,20241010,000000,50.49,50.745,49.57,49.68,8847868,0
+MO.US,D,20241011,000000,49.9,49.99,49.56,49.84,4542807,0
+MO.US,D,20241014,000000,49.75,49.89,49.325,49.86,5696273,0
+MO.US,D,20241015,000000,50,50.34,49.73,49.9,5140767,0
+MO.US,D,20241016,000000,49.97,50.3785,49.87,50.16,4928655,0
+MO.US,D,20241017,000000,50.08,50.31,49.68,49.74,6263941,0
+MO.US,D,20241018,000000,49.68,49.72,48.86,49.61,7148405,0
+MO.US,D,20241021,000000,49.62,49.69,48.98,49.06,5011523,0
+MO.US,D,20241022,000000,49.44,50.12,49.16,50.06,6087256,0
+MO.US,D,20241023,000000,50,50.045,49.6,49.8,5520336,0
+MO.US,D,20241024,000000,49.89,50.16,49.684,49.94,4282076,0
+MO.US,D,20241025,000000,49.99,50.105,49.585,49.71,5325545,0
+MO.US,D,20241028,000000,49.75,50.375,49.73,50.25,6314726,0
+MO.US,D,20241029,000000,50.02,50.425,49.95,49.95,8017282,0
+MO.US,D,20241030,000000,49.9,50.67,49.88,50.5,11067495,0
+MO.US,D,20241031,000000,51.375,54.84,51.34,54.46,25560621,0
+MO.US,D,20241101,000000,54.46,54.595,53.74,53.87,10986246,0
+MO.US,D,20241104,000000,53.93,54.05,53.571822,53.88,7831908,0
+MO.US,D,20241105,000000,53.8,54.3,53.59,54.19,5864084,0
+MO.US,D,20241106,000000,54.58,55.05,54.08,54.29,8953099,0
+MO.US,D,20241107,000000,54.33,54.455,53.425,53.54,6368443,0
+MO.US,D,20241108,000000,53.54,54.27,53.5,54.05,5712292,0
+MO.US,D,20241111,000000,54.1,54.79,53.82,53.93,5610426,0
+MO.US,D,20241112,000000,54.05,54.715,53.78,54.44,8101155,0
+MO.US,D,20241113,000000,54.645,55.4,54.4,55.25,7233701,0
+MO.US,D,20241114,000000,54.895,55.615,54.495,55.39,6815200,0
+MO.US,D,20241115,000000,55.54,56.3198,55.53,55.93,8201730,0
+MO.US,D,20241118,000000,56.03,56.55,55.98,56.34,8719203,0
+MO.US,D,20241119,000000,56.32,56.49,55.83,55.86,6915825,0
+MO.US,D,20241120,000000,55.98,56.07,55.405,55.98,5716335,0
+MO.US,D,20241121,000000,55.99,56.48,55.72,56.03,5333623,0
+MO.US,D,20241122,000000,56.24,56.84,56.24,56.73,6617637,0
+MO.US,D,20241125,000000,56.915,57.2,56.4018,56.75,13567738,0
+MO.US,D,20241126,000000,56.86,57.6,56.77,57.59,7787239,0
+MO.US,D,20241127,000000,57.6,58.035,57.45,57.65,5723671,0
+MO.US,D,20241129,000000,57.55,57.75,57.205,57.74,3635528,0
+MO.US,D,20241202,000000,57.62,57.66,56.95,57.18,5625266,0
+MO.US,D,20241203,000000,57.25,57.34,56.83,56.9,8734823,0
+MO.US,D,20241204,000000,56.605,56.83,56.3,56.45,8579806,0
+MO.US,D,20241205,000000,56.65,57.3671,56.6,56.91,5398617,0
+MO.US,D,20241206,000000,57.7,58.01,57.01,57.32,5732967,0
+MO.US,D,20241209,000000,57.39,57.39,55.325,55.86,8641403,0
+MO.US,D,20241210,000000,55.61,56.13,55.41,55.49,8319917,0
+MO.US,D,20241211,000000,55.695,56,54.61,54.69,9363845,0
+MO.US,D,20241212,000000,54.9,55.055,54.52,54.99,6278749,0
+MO.US,D,20241213,000000,54.84,55.1845,54.55,54.92,6532765,0
+MO.US,D,20241216,000000,55.13,55.185,54.66,54.7,6723314,0
+MO.US,D,20241217,000000,54.6,54.692,53.95,54.13,10125526,0
+MO.US,D,20241218,000000,54.05,54.17,53.21,53.25,10619446,0
+MO.US,D,20241219,000000,53.4,53.78,52.975,52.99,10823516,0
+MO.US,D,20241220,000000,52.93,53.88,52.85,53.84,27063835,0
+MO.US,D,20241223,000000,53.85,53.85,52.95,53.58,7199632,0
+MO.US,D,20241224,000000,53.6,53.64,53.39,53.47,5406818,0
+MO.US,D,20241226,000000,52.28,52.78,51.955,52.6,5231835,0
+MO.US,D,20241227,000000,52.32,52.85,52.1,52.38,6425528,0
+MO.US,D,20241230,000000,52.24,52.33,51.63,52.08,5409897,0
+MO.US,D,20241231,000000,52.21,52.364,51.835,52.29,4708866,0
+MO.US,D,20250102,000000,52.47,52.98,52.38,52.51,5473356,0
+MO.US,D,20250103,000000,52.85,53.18,52.595,53.14,5609678,0
+MO.US,D,20250106,000000,53.09,53.18,51.97,52.09,6242376,0
+MO.US,D,20250107,000000,52.28,52.42,51.44,51.46,5365692,0
+MO.US,D,20250108,000000,51.3903,51.52,50.95,51.49,6487179,0
+MO.US,D,20250110,000000,51.15,51.735,50.55,50.87,12003224,0
+MO.US,D,20250113,000000,51.06,51.13,50.65,50.85,5816244,0
+MO.US,D,20250114,000000,50.96,51.43,50.8,51.36,6391513,0
+MO.US,D,20250115,000000,50.92,51.54,50.815,51.04,7026097,0
+MO.US,D,20250116,000000,50.9,51.54,50.72,51.16,5969585,0
+MO.US,D,20250117,000000,51.08,52.005,50.96,51.86,6532496,0
+MO.US,D,20250121,000000,52.03,52.18,51.14,51.47,8195412,0
+MO.US,D,20250122,000000,51.34,51.54,50.61,50.81,7840265,0
+MO.US,D,20250123,000000,50.82,51.39,50.77,51.21,6539822,0
+MO.US,D,20250124,000000,51.25,52.17,51.2,52.05,8030424,0
+MO.US,D,20250127,000000,52.42,53.8097,52.42,53.45,9771163,0
+MO.US,D,20250128,000000,53.39,53.57,52.165,52.6,10642010,0
+MO.US,D,20250129,000000,52.8,53.11,52.54,52.66,8537628,0
+MO.US,D,20250130,000000,51.02,51.65,50.08,51.54,16528181,0
+MO.US,D,20250131,000000,51.32,52.46,51.3,52.23,9555360,0
+MO.US,D,20250203,000000,51.99,52.94,51.85,52.85,8428458,0
+MO.US,D,20250204,000000,53,53,52.01,52.62,6876333,0
+MO.US,D,20250205,000000,52.92,52.92,52.41,52.58,5166509,0
+MO.US,D,20250206,000000,53.38,53.5,52.37,52.64,6968107,0
+MO.US,D,20250207,000000,52.75,53.06,52.43,52.66,5531130,0
+MO.US,D,20250210,000000,52.72,53.87,52.72,53.84,5778646,0
+MO.US,D,20250211,000000,53.84,53.94,53.3139,53.85,5172683,0
+MO.US,D,20250212,000000,53.65,53.88,53.175,53.34,4829405,0
+MO.US,D,20250213,000000,53.33,53.73,52.4,53.62,6379331,0
+MO.US,D,20250214,000000,53.57,53.85,53.28,53.29,4564908,0
+MO.US,D,20250218,000000,53.3,53.3,52.53,52.75,8266730,0
+MO.US,D,20250219,000000,53.04,53.75,52.46,53.34,6780730,0
+MO.US,D,20250220,000000,53.03,54.41,53,54.33,6734307,0
+MO.US,D,20250221,000000,54.34,55.285,54.31,55.05,8820194,0
+MO.US,D,20250224,000000,55.16,55.73,54.81,55.25,11372977,0
+MO.US,D,20250225,000000,55.36,56.59,55.36,56,12158617,0
+MO.US,D,20250226,000000,55.71,56.07,54.67,54.85,7723345,0
+MO.US,D,20250227,000000,54.75,55.3,54.57,55.08,6354212,0
+MO.US,D,20250228,000000,55.55,56.09,55.27,55.85,9822161,0
+MO.US,D,20250303,000000,55.8,57.49,55.79,57.31,10433762,0
+MO.US,D,20250304,000000,57.81,58.5899,56.26,56.3,16801928,0
+MO.US,D,20250305,000000,56.15,56.6,55.79,55.95,7413221,0
+MO.US,D,20250306,000000,56.1,57.2205,55.5264,57.01,9487743,0
+MO.US,D,20250307,000000,56.8,58.548428,56.8,57.79,12645215,0
+MO.US,D,20250310,000000,58,59.67,57.99,58.99,16149945,0
+MO.US,D,20250311,000000,58.82,58.9,57.87,58.15,12040063,0
+MO.US,D,20250312,000000,57.85,58.07,57.31,57.81,8390425,0
+MO.US,D,20250313,000000,58.17,58.87,58.01,58.55,8911652,0
+MO.US,D,20250314,000000,58.25,59.105,58.15,58.91,8370834,0
+MO.US,D,20250317,000000,59.19,59.32,58.695,58.9,8567849,0
+MO.US,D,20250318,000000,58.915,59.25,58.3,58.34,8524430,0
+MO.US,D,20250319,000000,58.38,58.4,57.59,57.95,8505018,0
+MO.US,D,20250320,000000,57.975,58.21,57.75,58.09,7209443,0
+MO.US,D,20250321,000000,58.13,58.13,57.07,57.6,33837070,0
+MO.US,D,20250324,000000,57.58,57.87,57.39,57.65,11954814,0
+MO.US,D,20250325,000000,56.59,56.785,56.23,56.71,10378332,0
+MO.US,D,20250326,000000,56.68,57.925,56.68,57.75,9462688,0
+MO.US,D,20250327,000000,57.86,58.48,57.86,58.3,8520129,0
+MO.US,D,20250328,000000,58.5,58.56,57.76,58.15,10396619,0
+MO.US,D,20250331,000000,58.45,60.18,58.45,60.02,17337292,0
+MO.US,D,20250401,000000,59.915,60.095,58.5,58.79,19150212,0
+MO.US,D,20250402,000000,58.78,58.92,55.71,57.12,20160974,0
+MO.US,D,20250403,000000,58,59.24,57.77,57.89,14319777,0
+MO.US,D,20250404,000000,57.645,58.83,55.81,56.07,16332996,0
+MO.US,D,20250407,000000,53,56.17,52.82,55.66,16833086,0
+MO.US,D,20250408,000000,56.44,56.97,55.075,55.56,12315632,0
+MO.US,D,20250409,000000,55.06,57.15,54.94,56.36,15940617,0
+MO.US,D,20250410,000000,56.53,56.7697,55.51,56.38,13148022,0
+MO.US,D,20250411,000000,56.6,56.94,55.9261,56.65,9760322,0
+MO.US,D,20250414,000000,56.76,57.51,56.43,57.13,9782597,0
+MO.US,D,20250415,000000,57.575,57.9,57.17,57.52,6384039,0
+MO.US,D,20250416,000000,57.99,58.185,57.06,57.27,8526121,0
+MO.US,D,20250417,000000,57.48,58.515,57.44,58.16,8765656,0
+MO.US,D,20250421,000000,58.3,58.45,57.02,57.63,6727895,0
+MO.US,D,20250422,000000,57.81,59,57.78,58.82,9475178,0
+MO.US,D,20250423,000000,58.52,58.93,57.95,58.56,8942486,0
+MO.US,D,20250424,000000,58.555,58.78,58.23,58.71,6053698,0
+MO.US,D,20250425,000000,58.76,58.93,57.9528,58.26,5680267,0
+MO.US,D,20250428,000000,58.25,58.78,57.87,58.19,8849756,0
+MO.US,D,20250429,000000,57,59.435,56.81,58.77,12724159,0
+MO.US,D,20250430,000000,59.12,59.66,58.58,59.15,13422326,0
+MO.US,D,20250501,000000,59,59.555,58.61,59.31,9436834,0
+MO.US,D,20250502,000000,59.34,59.72,59.05,59.61,7027455,0
+MO.US,D,20250505,000000,59.735,60.047042,59.1225,59.87,6655993,0
+MO.US,D,20250506,000000,59.92,60.615,59.85,60.48,6527440,0
+MO.US,D,20250507,000000,60.5,61.26,60.37,60.91,9190293,0
+MO.US,D,20250508,000000,60.4,60.98,60.09,60.4,7904387,0
+MO.US,D,20250509,000000,60.16,60.16,59.36,59.43,5747703,0
+MO.US,D,20250512,000000,58.27,58.27,56.52,56.95,16278627,0
+MO.US,D,20250513,000000,56.96,56.97,56.305,56.47,11410606,0
+MO.US,D,20250514,000000,56.3224,56.73,56.06,56.33,9070560,0
+MO.US,D,20250515,000000,56.65,58.35,56.625,58.06,8851054,0
+MO.US,D,20250516,000000,58.13,58.95,58.08,58.89,5927748,0
+MO.US,D,20250519,000000,59,59.48,58.79,59.47,6318310,0
+MO.US,D,20250520,000000,59.44,60.09,59.395,59.9,5820122,0
+MO.US,D,20250521,000000,59.93,59.95,59.38,59.45,7614271,0
+MO.US,D,20250522,000000,59.395,59.5898,58.74,59.3,5789175,0
+MO.US,D,20250523,000000,59.625,59.81,59.261,59.74,4863065,0
+MO.US,D,20250527,000000,59.72,59.78,59.14,59.62,5216182,0
+MO.US,D,20250528,000000,59.6,59.73,59.34,59.48,4767097,0
+MO.US,D,20250529,000000,59.2,59.56,58.89,59.48,5322182,0
+MO.US,D,20250530,000000,59.52,60.615,59.5,60.61,12772847,0
+MO.US,D,20250602,000000,60.47,60.635,60.1507,60.63,6413392,0
+MO.US,D,20250603,000000,60.54,60.88,59.83,60.37,6785192,0
+MO.US,D,20250604,000000,60.345,60.41,59.18,59.31,7602569,0
+MO.US,D,20250605,000000,59.46,59.605,58.93,59.39,9057354,0
+MO.US,D,20250606,000000,59.35,59.66,59.23,59.24,4858251,0
+MO.US,D,20250609,000000,59.2,59.335,58.905,59.07,6357515,0
+MO.US,D,20250610,000000,59.08,59.25,58.395,58.56,8697203,0
+MO.US,D,20250611,000000,58.55,59.95,58.54,59.91,9052329,0
+MO.US,D,20250612,000000,60.11,60.14,59.2,59.92,10489414,0
+MO.US,D,20250613,000000,60.2,60.5,59.55,59.81,10173983,0
+MO.US,D,20250616,000000,58.62,59.3305,58.17,58.8,10536864,0
+MO.US,D,20250617,000000,58.81,59.38,58.4147,58.99,7222398,0
+MO.US,D,20250618,000000,58.93,59.79,58.93,59.49,8262854,0
+MO.US,D,20250620,000000,59.35,59.75,59.19,59.75,23289820,0
+MO.US,D,20250623,000000,59.74,60.63,59.7,60.49,8956933,0
+MO.US,D,20250624,000000,60.43,60.45,59.895,59.91,5767078,0
+MO.US,D,20250625,000000,59.7101,59.81,58.93,58.94,7040710,0
+MO.US,D,20250626,000000,59.045,59.48,58.65,58.79,6974719,0
+MO.US,D,20250627,000000,58.665,58.85,58.24,58.75,11502869,0
+MO.US,D,20250630,000000,58.72,58.79,58.2601,58.63,9462311,0
+MO.US,D,20250701,000000,58.94,59.2891,58.035,58.14,7656848,0
+MO.US,D,20250702,000000,58.525,59.23,58.25,59.17,9264249,0
+MO.US,D,20250703,000000,59.07,59.65,59.03,59.65,4776064,0
+MO.US,D,20250707,000000,59.62,60.3598,59.59,60.25,7376477,0
+MO.US,D,20250708,000000,60,60.28,59.23,59.54,7939232,0
+MO.US,D,20250709,000000,59.365,59.4894,56.86,57.75,22224798,0
+MO.US,D,20250710,000000,57.715,58.67,57.5,58.55,14343252,0
+MO.US,D,20250711,000000,58.306,58.44,57.595,57.8,9431086,0
+MO.US,D,20250714,000000,57.93,58.33,57.53,58.13,8320656,0
+MO.US,D,20250715,000000,57.8,58.62,57.75,58.48,7739828,0
+MO.US,D,20250716,000000,58.45,58.965,58.345,58.86,7054271,0
+MO.US,D,20250717,000000,58.71,59.56,57.5,57.98,12501416,0
+MO.US,D,20250718,000000,57.98,58.335,57.77,58.02,5688772,0
+MO.US,D,20250721,000000,58,59.1099,57.9,58.92,6946798,0
+MO.US,D,20250722,000000,58.58,59.525,58.15,59.44,9649454,0
+MO.US,D,20250723,000000,59.17,59.86,58.985,59.77,7172201,0
+MO.US,D,20250724,000000,59.715,59.815,59.31,59.61,6933909,0
+MO.US,D,20250725,000000,59.565,59.925,59.475,59.84,6368776,0
+MO.US,D,20250728,000000,59.745,59.83,58.6,58.72,7419866,0
+MO.US,D,20250729,000000,58.65,59.675,58.43,59.36,11825557,0
+MO.US,D,20250730,000000,59.87,62.21,59.81,61.5,20487541,0
+MO.US,D,20250731,000000,61.08,62.315,60.91,61.94,10623146,0
+MO.US,D,20250801,000000,62.155,62.6482,61.685,61.78,9689442,0
+MO.US,D,20250804,000000,61.755,62.47,61.755,61.94,6384480,0
+MO.US,D,20250805,000000,61.98,62.625,61.965,62.52,5889468,0
+MO.US,D,20250806,000000,62.84,63.76,62.53,63.15,6482840,0
+MO.US,D,20250807,000000,62.85,63.62,62.74,63.55,5124444,0
+MO.US,D,20250808,000000,63.57,64.35,63.55,64.19,5434920,0
+MO.US,D,20250811,000000,64.4,65.95,64.31,65.67,10650455,0
+MO.US,D,20250812,000000,65.74,66.285,65.51,66.01,8849174,0
+MO.US,D,20250813,000000,65.7624,66.16,65.0328,65.5,7508237,0
+MO.US,D,20250814,000000,65.53,65.9199,65.36,65.55,10791103,0
+MO.US,D,20250815,000000,65.605,66.175,65.2325,65.82,10137262,0
+MO.US,D,20250818,000000,65.92,66.6,65.89,65.99,7371716,0
+MO.US,D,20250819,000000,66.025,66.59,65.745,66.56,6482727,0
+MO.US,D,20250820,000000,66.8,67.87,66.6,67.58,8893120,0
+MO.US,D,20250821,000000,67.6,67.8,67.215,67.68,5963169,0
+MO.US,D,20250822,000000,68.01,68.6,67.325,67.67,9603301,0
+MO.US,D,20250825,000000,67.5,67.71,66.97,67.05,5706756,0
+MO.US,D,20250826,000000,67.02,67.02,66.23,66.45,8535641,0
+MO.US,D,20250827,000000,66.465,66.635,66.115,66.41,4973531,0
+MO.US,D,20250828,000000,66.4,66.505,65.62,66.42,5807693,0
+MO.US,D,20250829,000000,66.55,67.245,66.46,67.21,5930626,0
+MO.US,D,20250902,000000,67.4378,67.54,66.6584,67.13,6919688,0
+MO.US,D,20250903,000000,66.91,67.13,66.04,66.63,6722322,0
+MO.US,D,20250904,000000,66.815,67.41,66.25,66.59,6388619,0
+MO.US,D,20250905,000000,66.5,66.83,66.19,66.55,5935912,0
+MO.US,D,20250908,000000,66.49,66.86,65.475,65.77,10316609,0
+MO.US,D,20250909,000000,65.71,66.295,65.04,66.19,6918483,0
+MO.US,D,20250910,000000,66.17,66.52,65.87,66.23,6677270,0
+MO.US,D,20250911,000000,66.3,66.625,65.99,66.36,10022768,0
+MO.US,D,20250912,000000,66.325,66.73,65.92,66.65,7975862,0
+MO.US,D,20250915,000000,65.36,65.58,64.7901,64.89,9129700,0
+MO.US,D,20250916,000000,64.78,64.99,64.09,64.81,9536281,0
+MO.US,D,20250917,000000,65.175,65.595,64.93,65.51,7261063,0
+MO.US,D,20250918,000000,65,65,63.94,63.94,10329697,0
+MO.US,D,20250919,000000,64.02,64.97,63.865,64.89,22705131,0
+MO.US,D,20250922,000000,64.8,64.85,63.405,63.79,7628257,0
+MO.US,D,20250923,000000,63.81,64.88,63.6392,64.87,7417411,0
+MO.US,D,20250924,000000,64.76,65.37,64.54,65.13,6838154,0
+MO.US,D,20250925,000000,65.75,65.99,65.06,65.19,5747914,0
+MO.US,D,20250926,000000,65.35,65.82,65.135,65.71,5513848,0
+MO.US,D,20250929,000000,65.585,65.69,65.055,65.67,6867440,0
+MO.US,D,20250930,000000,65.68,66.18,65.36,66.06,7797283,0
+MO.US,D,20251001,000000,66.16,66.34,65.77,66.29,8514638,0
+MO.US,D,20251002,000000,66.18,66.62,65.5,65.75,6043286,0
+MO.US,D,20251003,000000,65.67,66.24,65.19,65.73,7028798,0
+MO.US,D,20251006,000000,65.15,65.4973,64.775,65.37,7768363,0
+MO.US,D,20251007,000000,65.5,66.65,65.45,66.65,8825535,0
+MO.US,D,20251008,000000,66.61,66.7199,65.232,65.42,10933748,0
+MO.US,D,20251009,000000,65.53,65.98,65.3,65.72,6965113,0
+MO.US,D,20251010,000000,66.1,67.12,65.69,66.54,11649576,0
+MO.US,D,20251013,000000,65.9,66.25,64.675,64.95,8089661,0
+MO.US,D,20251014,000000,65,65.87,64.83,65.4,6584755,0
+MO.US,D,20251015,000000,65.27,65.6793,64.8,64.87,6790091,0
+MO.US,D,20251016,000000,64.87,64.9599,64.095,64.26,6458051,0
+MO.US,D,20251017,000000,64.7,65.07,64.28,65.05,6389647,0
+MO.US,D,20251020,000000,65.05,65.2,64.12,64.4,6208990,0
+MO.US,D,20251021,000000,64.49,64.585,62.95,63.75,9162426,0
+MO.US,D,20251022,000000,63.975,64.54,63.78,64.43,6025902,0
+MO.US,D,20251023,000000,64.64,64.83,64.2,64.57,5163172,0
+MO.US,D,20251024,000000,64.54,64.97,64.54,64.67,4489666,0
+MO.US,D,20251027,000000,64.42,64.42,63.585,63.74,7713008,0
+MO.US,D,20251028,000000,63.7,63.977,63.205,63.28,6000570,0
+MO.US,D,20251029,000000,63.02,63.39,61.9,61.97,10276067,0
+MO.US,D,20251030,000000,59.17,59.5,56.5,57.13,24613839,0
+MO.US,D,20251031,000000,57.24,58.08,56.33,56.38,15679937,0
+MO.US,D,20251103,000000,56.42,57,56.18,56.67,12745014,0
+MO.US,D,20251104,000000,57.095,57.38,56.4202,57.31,9866049,0
+MO.US,D,20251105,000000,57.49,58.17,56.885,57.16,8448446,0
+MO.US,D,20251106,000000,57.05,57.73,56.795,57.27,7864567,0
+MO.US,D,20251107,000000,57.635,58.125,57.15,58.03,8937443,0
+MO.US,D,20251110,000000,57.85,57.9,57.26,57.55,7814255,0
+MO.US,D,20251111,000000,57.815,58.74,57.765,58.41,6974843,0
+MO.US,D,20251112,000000,58.38,58.795,58.03,58.05,8901977,0
+MO.US,D,20251113,000000,58.16,58.275,57.54,57.81,7925224,0
+MO.US,D,20251114,000000,58.04,58.3,57.365,58.19,7787983,0
+MO.US,D,20251117,000000,58.25,58.485,57.92,58.13,9692506,0
+MO.US,D,20251118,000000,58.5,59.27,58.38,58.94,9548769,0
+MO.US,D,20251119,000000,58.74,59.09,58.45,58.61,5915010,0
+MO.US,D,20251120,000000,58.44,58.66,58,58.18,6158729,0
+MO.US,D,20251121,000000,58.33,58.95,58.05,58.19,9461023,0
+MO.US,D,20251124,000000,58.3,58.47,57.075,57.33,12757815,0
+MO.US,D,20251125,000000,57.7,58.44,57.4509,58.34,9621315,0
+MO.US,D,20251126,000000,58.5,58.8983,58.395,58.69,5909711,0
+MO.US,D,20251128,000000,58.7,59.01,58.68,59.01,3207238,0
+MO.US,D,20251201,000000,59.01,59.18,58.7,59.14,7823397,0
+MO.US,D,20251202,000000,59.13,59.35,58.48,58.82,8318751,0
+MO.US,D,20251203,000000,59.03,59.34,58.35,58.41,9344366,0
+MO.US,D,20251204,000000,58.57,58.66,57.985,58.34,6733814,0
+MO.US,D,20251205,000000,58.2,58.4464,57.92,57.99,5746651,0
+MO.US,D,20251208,000000,57.95,58.2,57.57,58.11,6814663,0
+MO.US,D,20251209,000000,58.4,58.55,57.9512,58.18,5700903,0
+MO.US,D,20251210,000000,58.395,58.865,58.08,58.69,7834681,0
+MO.US,D,20251211,000000,58.87,59.38,58.52,58.72,7515555,0
+MO.US,D,20251212,000000,58.62,58.8158,58.215,58.75,8571400,0
+MO.US,D,20251215,000000,58.77,59.81,58.75,59.09,10998435,0
+MO.US,D,20251216,000000,59.22,59.48,58.94,59.33,9078170,0
+MO.US,D,20251217,000000,59.51,59.745,58.8703,59.18,8385293,0
+MO.US,D,20251218,000000,59,59.125,58.38,58.39,10777689,0
+MO.US,D,20251219,000000,58.325,58.72,58.03,58.07,35088851,0
+MO.US,D,20251222,000000,58.16,58.825,58.01,58.61,8682802,0
+MO.US,D,20251223,000000,58.61,58.76,58.32,58.75,7780927,0
+MO.US,D,20251224,000000,58.835,58.99,58.68,58.98,5050921,0
+MO.US,D,20251226,000000,57.8515,58.08,57.405,57.6,8976095,0
+MO.US,D,20251229,000000,57.64,57.905,57.53,57.62,8275406,0
+MO.US,D,20251230,000000,57.68,57.855,57.51,57.77,5854764,0
+MO.US,D,20251231,000000,57.75,57.91,57.545,57.66,5231287,0
+MO.US,D,20260102,000000,57.66,57.7855,57.05,57.31,12112482,0
+MO.US,D,20260105,000000,57.07,57.115,55.5,56.3,14083533,0
+MO.US,D,20260106,000000,56.065,56.34,54.78,55.16,11952853,0
+MO.US,D,20260107,000000,55.23,55.4099,54.7,54.72,8704709,0
+MO.US,D,20260108,000000,54.75,56.29,54.745,55.9,11042256,0
+MO.US,D,20260109,000000,56.775,57.56,56.65,57.53,12679240,0
+MO.US,D,20260112,000000,57.465,58.565,57.45,58.54,10461156,0
+MO.US,D,20260113,000000,58.54,60.15,58.36,60.15,12441837,0
+MO.US,D,20260114,000000,60.15,61.55,60.1,61.47,10394204,0
+MO.US,D,20260115,000000,61.38,61.885,60.9,61.58,7588556,0
+MO.US,D,20260116,000000,61.47,61.935,60.9448,61.76,8980143,0
+MO.US,D,20260120,000000,61.735,62.075,61.02,61.15,14211144,0
+MO.US,D,20260121,000000,61.32,61.5,60.255,61.08,9095357,0
+MO.US,D,20260122,000000,60.82,61.3399,60.4,61.03,6273785,0
+MO.US,D,20260123,000000,61.095,61.95,60.96,61.91,6558887,0
+MO.US,D,20260126,000000,62.15,63.2,62,62.98,11043859,0
+MO.US,D,20260127,000000,62.99,63.7,62.48,63.62,8740781,0
+MO.US,D,20260128,000000,63.5,64.22,63.11,63.13,11620056,0
+MO.US,D,20260129,000000,61.05,62.52,59.41,59.76,27882945,0
+MO.US,D,20260130,000000,60.075,62,59.8,61.99,13245541,0
+MO.US,D,20260202,000000,62.35,62.565,61.515,62.23,12912826,0
+MO.US,D,20260203,000000,62.5,64.528,62,64.16,12478502,0
+MO.US,D,20260204,000000,64.58,65.33,64.41,65.16,13033903,0
+MO.US,D,20260205,000000,65.47,66.23,64.6101,65.39,11079349,0
+MO.US,D,20260206,000000,65.38,65.92,65.08,65.4,7952819,0
+MO.US,D,20260209,000000,65.3,65.43,64,64.4,8081159,0
+MO.US,D,20260210,000000,64.1,64.83,63.595,64.4,10775725,0
+MO.US,D,20260211,000000,64.22,66.46,63.84,65.92,12240976,0
+MO.US,D,20260212,000000,65.76,67.46,65.6401,67.01,9407910,0
+MO.US,D,20260213,000000,66.81,67.765,66.41,67.25,8578418,0
+MO.US,D,20260217,000000,67.5,67.76,66.25,66.54,7807416,0
+MO.US,D,20260218,000000,66.68,67.12,66.41,66.77,7133995,0
diff --git a/daily/us/nyse stocks/2/mov.us.txt b/daily/us/nyse stocks/2/mov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c59b183d4d0b37e657fc85da6376b7e31ec9fe86
--- /dev/null
+++ b/daily/us/nyse stocks/2/mov.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOV.US,D,20050225,000000,13.5807,14.3913,13.5807,14.2441,119405.05253159,0
+MOV.US,D,20050228,000000,14.1337,14.1484,13.6654,13.7066,77972.133973931,0
+MOV.US,D,20050301,000000,13.7066,13.7896,13.5686,13.6791,73081.69112778,0
+MOV.US,D,20050302,000000,13.6507,14.1337,13.611,13.8557,53657.938907953,0
+MOV.US,D,20050303,000000,14.0021,14.0104,13.7113,13.8826,109621.99330913,0
+MOV.US,D,20050304,000000,13.9884,14.5764,13.8557,14.5764,184741.36895613,0
+MOV.US,D,20050307,000000,14.5764,14.5764,14.1337,14.2441,117634.71222128,0
+MOV.US,D,20050308,000000,14.2285,14.269,14.038,14.1043,54067.649341952,0
+MOV.US,D,20050309,000000,14.1337,14.1411,13.8557,14.0306,75118.288881933,0
+MOV.US,D,20050310,000000,14.0775,14.097,13.9496,13.9884,57596.375546717,0
+MOV.US,D,20050311,000000,14.0232,14.0232,13.6193,13.6507,92914.067016533,0
+MOV.US,D,20050314,000000,13.6193,13.8762,13.6193,13.7113,91012.228131919,0
+MOV.US,D,20050315,000000,13.6939,13.9884,13.6939,13.6939,45910.390674575,0
+MOV.US,D,20050316,000000,13.6571,13.7823,13.3626,13.3984,52297.309031646,0
+MOV.US,D,20050317,000000,13.4214,13.6267,13.4214,13.4703,28800.361303513,0
+MOV.US,D,20050318,000000,13.5529,13.5529,13.0166,13.4058,166808.65842186,0
+MOV.US,D,20050321,000000,13.4354,13.4933,13.2495,13.2495,68186.901221324,0
+MOV.US,D,20050322,000000,13.1805,13.8411,13.1649,13.4703,60312.201473946,0
+MOV.US,D,20050323,000000,13.6571,14.2441,13.6267,13.8411,312022.20800019,0
+MOV.US,D,20050324,000000,13.9496,14.1714,13.8557,14.0545,150100.73212925,0
+MOV.US,D,20050328,000000,13.9884,14.0232,13.6939,13.8484,138688.61205649,0
+MOV.US,D,20050329,000000,13.9359,13.9716,13.8044,13.8826,107039.83948637,0
+MOV.US,D,20050330,000000,13.8044,13.9716,13.4638,13.635,145480.89378726,0
+MOV.US,D,20050331,000000,13.5529,13.7066,13.1869,13.6193,90330.826428689,0
+MOV.US,D,20050401,000000,13.7593,13.7593,12.9061,13.1987,248988.74677362,0
+MOV.US,D,20050404,000000,13.1344,13.4214,13.1013,13.3626,61132.709107023,0
+MOV.US,D,20050405,000000,13.3984,13.4296,12.9864,13.3248,71045.093373629,0
+MOV.US,D,20050406,000000,13.3626,13.4214,13.3175,13.3774,23229.60351921,0
+MOV.US,D,20050407,000000,13.3984,13.4482,13.3038,13.3774,29478.502711512,0
+MOV.US,D,20050408,000000,13.3774,13.4058,13.0305,13.0876,99026.033809143,0
+MOV.US,D,20050411,000000,13.0388,13.0388,12.4562,12.7,92367.424182841,0
+MOV.US,D,20050412,000000,12.665,12.9947,12.5878,12.9539,412812.06152917,0
+MOV.US,D,20050413,000000,12.9539,13.0802,12.8988,13.0111,53250.402004106,0
+MOV.US,D,20050414,000000,13.0552,13.2495,12.7579,12.8068,64113.705713021,0
+MOV.US,D,20050415,000000,12.8068,12.9781,12.7073,12.8068,62348.799228099,0
+MOV.US,D,20050418,000000,12.736,12.9273,12.5812,12.9061,136386.84362357,0
+MOV.US,D,20050419,000000,12.9539,13.2495,12.8068,12.9466,97531.731828375,0
+MOV.US,D,20050420,000000,12.9539,12.9864,12.771,12.8143,56240.092730719,0
+MOV.US,D,20050421,000000,13.002,13.1913,12.7498,13.1649,85035.020208847,0
+MOV.US,D,20050422,000000,13.0552,13.0802,11.8527,12.3661,177406.791452,0
+MOV.US,D,20050425,000000,12.3964,12.5161,12.147,12.4995,60856.670777484,0
+MOV.US,D,20050426,000000,12.5381,12.736,12.194,12.3449,280371.26189991,0
+MOV.US,D,20050427,000000,12.2741,12.4859,12.0559,12.3238,51756.100023339,0
+MOV.US,D,20050428,000000,12.2207,12.2363,11.9401,11.9401,37625.980493198,0
+MOV.US,D,20050429,000000,11.9262,11.9401,11.6399,11.8314,58274.516954716,0
+MOV.US,D,20050502,000000,11.8885,12.1112,11.8683,12.0955,60587.153038408,0
+MOV.US,D,20050503,000000,12.1322,12.5161,12.1322,12.4859,61809.763749945,0
+MOV.US,D,20050504,000000,12.4046,12.8832,12.3238,12.8143,52434.241431339,0
+MOV.US,D,20050505,000000,12.8474,13.0305,12.4046,12.5446,45368.094901191,0
+MOV.US,D,20050506,000000,12.665,12.9781,12.5666,12.9061,43328.236851808,0
+MOV.US,D,20050509,000000,12.8832,12.9329,12.5519,12.9061,43607.535476576,0
+MOV.US,D,20050510,000000,12.7,12.8068,12.5878,12.736,96992.696350221,0
+MOV.US,D,20050511,000000,12.7636,12.7636,12.3808,12.4406,68186.901221324,0
+MOV.US,D,20050512,000000,12.4626,12.4708,11.7329,11.7477,74983.530012396,0
+MOV.US,D,20050513,000000,11.8738,12.1268,11.6024,11.8683,147792.44310587,0
+MOV.US,D,20050516,000000,11.9401,11.9557,11.2197,11.7633,174007.39029139,0
+MOV.US,D,20050517,000000,11.7044,12.0329,11.6308,11.9712,65606.92092871,0
+MOV.US,D,20050518,000000,12.0412,12.6918,12.0412,12.5519,38576.899935504,0
+MOV.US,D,20050519,000000,12.5161,12.7579,12.4046,12.5878,60178.529369484,0
+MOV.US,D,20050520,000000,12.6246,12.771,12.4406,12.6478,38985.523604428,0
+MOV.US,D,20050523,000000,12.7,12.8474,12.4791,12.4791,124561.75282159,0
+MOV.US,D,20050524,000000,12.4046,12.5381,12.2207,12.3661,27031.107758283,0
+MOV.US,D,20050525,000000,12.3238,12.8832,12.2207,12.5878,49305.44477488,0
+MOV.US,D,20050526,000000,12.5739,12.8068,12.4791,12.5997,47678.557454727,0
+MOV.US,D,20050527,000000,12.6918,12.862,12.6918,12.7156,18341.334203214,0
+MOV.US,D,20050531,000000,12.7231,12.8068,12.413,12.413,32600.77877751,0
+MOV.US,D,20050601,000000,12.413,13.0672,12.413,12.8308,71449.369982244,0
+MOV.US,D,20050602,000000,13.2495,13.8044,13.2126,13.6193,217069.36969935,0
+MOV.US,D,20050603,000000,13.5456,14.2157,13.5456,13.9138,161784.54347124,0
+MOV.US,D,20050606,000000,13.8329,13.9884,13.5807,13.6939,104592.44453314,0
+MOV.US,D,20050607,000000,13.6507,14.097,13.5974,13.9884,99706.348747296,0
+MOV.US,D,20050608,000000,13.9884,13.9884,13.5456,13.6433,55555.430732258,0
+MOV.US,D,20050609,000000,13.3038,13.6866,13.1096,13.6193,94136.67772807,0
+MOV.US,D,20050610,000000,13.6571,13.6939,13.4354,13.6267,27849.441861206,0
+MOV.US,D,20050613,000000,13.5899,13.7269,13.3333,13.6037,42790.288138731,0
+MOV.US,D,20050614,000000,13.5807,13.9138,13.4703,13.9138,61944.522619484,0
+MOV.US,D,20050615,000000,13.9433,14.0628,13.8172,14.0545,66555.666840864,0
+MOV.US,D,20050616,000000,14.1484,14.4531,14.097,14.383,103782.80455083,0
+MOV.US,D,20050617,000000,14.4531,14.5016,14.0775,14.2854,115871.97926652,0
+MOV.US,D,20050620,000000,14.2921,14.347,13.9359,13.9884,345438.06058539,0
+MOV.US,D,20050621,000000,14.0232,14.0775,13.9203,14.0628,41426.397967194,0
+MOV.US,D,20050622,000000,14.1107,14.1253,14.0232,14.1043,75526.912550856,0
+MOV.US,D,20050623,000000,14.0702,14.0702,13.6193,13.6571,90741.623627765,0
+MOV.US,D,20050624,000000,13.5974,13.6571,13.0672,13.0672,184196.89965261,0
+MOV.US,D,20050627,000000,13.1418,13.9138,13.0728,13.7519,223999.67059488,0
+MOV.US,D,20050628,000000,13.7352,14.0232,13.6939,13.868,173738.95931738,0
+MOV.US,D,20050629,000000,13.9065,13.9433,13.7682,13.9433,275887.26919254,0
+MOV.US,D,20050630,000000,14.0702,14.1107,13.7823,13.8973,74030.437039934,0
+MOV.US,D,20050701,000000,13.8973,14.1253,13.8826,14.0545,90199.327854381,0
+MOV.US,D,20050705,000000,13.9809,14.1337,13.9359,14.097,132984.18216774,0
+MOV.US,D,20050706,000000,14.118,14.1337,13.9359,14.0904,102964.47044791,0
+MOV.US,D,20050707,000000,13.7971,13.8762,13.7066,13.8484,70230.019565938,0
+MOV.US,D,20050708,000000,13.8557,14.1714,13.8484,13.9967,127417.77144373,0
+MOV.US,D,20050711,000000,14.0628,14.0904,13.0599,14.038,233369.7590881,0
+MOV.US,D,20050712,000000,13.9884,14.0167,13.6193,13.9203,68465.113081017,0
+MOV.US,D,20050713,000000,13.9884,13.9884,13.6037,13.6267,59903.577805024,0
+MOV.US,D,20050714,000000,13.6939,13.6939,13.2126,13.3984,77972.133973931,0
+MOV.US,D,20050715,000000,13.2495,13.3489,12.736,13.3111,128774.05425974,0
+MOV.US,D,20050718,000000,13.2715,13.3489,13.1013,13.2208,48768.58282688,0
+MOV.US,D,20050719,000000,13.5373,13.7269,13.3984,13.6571,44413.915163653,0
+MOV.US,D,20050720,000000,13.6193,13.9138,13.4482,13.8255,59773.165995793,0
+MOV.US,D,20050721,000000,13.8255,13.9138,13.6193,13.8172,69007.4088544,0
+MOV.US,D,20050722,000000,13.8172,14.1337,13.635,14.0904,121033.02661681,0
+MOV.US,D,20050725,000000,14.097,14.347,13.9884,14.118,124966.0294302,0
+MOV.US,D,20050726,000000,14.0904,14.1337,13.8172,14.097,101066.9786236,0
+MOV.US,D,20050727,000000,14.0472,14.1411,13.9652,14.1411,142628.13546033,0
+MOV.US,D,20050728,000000,14.2157,14.3315,14.1107,14.269,166671.72602217,0
+MOV.US,D,20050729,000000,14.3397,14.43,14.1714,14.2222,74440.147473933,0
+MOV.US,D,20050801,000000,14.2617,14.6489,14.2157,14.6489,90060.221924535,0
+MOV.US,D,20050802,000000,14.6866,14.7014,14.3187,14.6489,81910.570612696,0
+MOV.US,D,20050803,000000,14.6122,14.7226,14.5764,14.6122,52297.309031646,0
+MOV.US,D,20050804,000000,14.6333,14.6729,14.3913,14.5534,157845.0200674,0
+MOV.US,D,20050805,000000,14.43,14.4751,13.7196,13.9884,91826.215174533,0
+MOV.US,D,20050808,000000,14.0472,14.0775,13.9884,14.0104,67920.643777478,0
+MOV.US,D,20050809,000000,14.097,14.1788,13.868,14.0232,86396.736850231,0
+MOV.US,D,20050810,000000,14.097,14.347,13.8411,14.0545,54067.649341952,0
+MOV.US,D,20050811,000000,14.0849,14.1557,13.5373,13.8762,94816.992666224,0
+MOV.US,D,20050812,000000,13.8762,13.8762,13.369,13.5227,69134.5603684,0
+MOV.US,D,20050815,000000,13.5079,13.7269,13.5079,13.6507,114783.04065944,0
+MOV.US,D,20050816,000000,13.6267,13.7682,13.5456,13.611,47818.750149651,0
+MOV.US,D,20050817,000000,13.611,13.7269,13.5899,13.6037,33412.59228997,0
+MOV.US,D,20050818,000000,13.6037,13.8044,13.5612,13.6654,58818.986258256,0
+MOV.US,D,20050819,000000,13.6267,13.7066,13.6193,13.6791,22411.269416287,0
+MOV.US,D,20050822,000000,13.8044,13.8172,13.5807,13.7196,81091.149744697,0
+MOV.US,D,20050823,000000,13.6939,13.7066,13.5529,13.6791,54742.530454721,0
+MOV.US,D,20050824,000000,13.6791,13.9203,13.6433,13.7823,256326.584573,0
+MOV.US,D,20050825,000000,13.7823,13.9884,13.7196,13.8557,89648.337960382,0
+MOV.US,D,20050826,000000,13.8172,13.8172,13.5807,13.6037,51210.543954724,0
+MOV.US,D,20050829,000000,13.6037,13.6654,13.5144,13.6654,23634.966892901,0
+MOV.US,D,20050830,000000,13.6654,13.6654,13.5079,13.5974,52845.038630415,0
+MOV.US,D,20050831,000000,13.6267,14.3535,13.5612,14.347,129996.66497128,0
+MOV.US,D,20050901,000000,14.4226,14.4226,13.6193,13.6791,83676.563862695,0
+MOV.US,D,20050902,000000,13.7519,13.8098,13.4703,13.5144,88840.871508228,0
+MOV.US,D,20050906,000000,13.5807,13.9138,13.5529,13.8484,90330.826428689,0
+MOV.US,D,20050907,000000,13.8255,14.038,13.7426,14.038,124290.06155236,0
+MOV.US,D,20050908,000000,14.6866,15.0041,14.097,14.7668,327772.69426002,0
+MOV.US,D,20050909,000000,14.7595,14.8293,14.5919,14.6333,121440.56352066,0
+MOV.US,D,20050912,000000,14.6122,14.7971,14.5099,14.6333,155124.84707987,0
+MOV.US,D,20050913,000000,14.5764,14.9434,14.43,14.8044,173599.85338754,0
+MOV.US,D,20050914,000000,14.9672,14.9811,14.3535,14.3913,194521.16788336,0
+MOV.US,D,20050915,000000,14.43,14.5534,14.3602,14.43,168572.4781417,0
+MOV.US,D,20050916,000000,14.5387,14.6417,14.4365,14.4953,236628.9675538,0
+MOV.US,D,20050919,000000,14.5165,14.5321,14.1714,14.2075,76615.851157932,0
+MOV.US,D,20050920,000000,14.2441,14.2854,13.7426,13.7749,105546.62427068,0
+MOV.US,D,20050921,000000,13.6654,13.6939,13.1013,13.1013,171154.63196446,0
+MOV.US,D,20050922,000000,13.1805,13.3248,13.0166,13.2798,99026.033809143,0
+MOV.US,D,20050923,000000,13.2568,13.3911,13.1418,13.3911,32192.155108587,0
+MOV.US,D,20050926,000000,13.4296,13.4703,13.2273,13.4214,65476.50911948,0
+MOV.US,D,20050927,000000,13.4555,13.5529,13.1869,13.5456,81910.570612696,0
+MOV.US,D,20050928,000000,13.5807,13.6193,13.3626,13.5144,61944.522619484,0
+MOV.US,D,20050929,000000,13.5686,13.5686,13.2495,13.5456,62348.799228099,0
+MOV.US,D,20050930,000000,13.5079,13.7971,13.4427,13.7823,34773.222166276,0
+MOV.US,D,20051003,000000,13.7066,13.8044,13.2356,13.3248,220467.68409488,0
+MOV.US,D,20051004,000000,13.3248,13.4214,13.0552,13.117,177950.17399046,0
+MOV.US,D,20051005,000000,13.002,13.0876,12.8226,12.8832,118721.4772982,0
+MOV.US,D,20051006,000000,12.771,13.2044,12.771,13.0949,292185.48505112,0
+MOV.US,D,20051007,000000,13.2126,13.3406,13.0239,13.0305,88700.678813306,0
+MOV.US,D,20051010,000000,13.7269,13.7269,12.9947,13.0802,135152.27849618,0
+MOV.US,D,20051011,000000,13.0802,13.0802,12.5934,12.608,97671.924523298,0
+MOV.US,D,20051012,000000,12.5878,12.7231,12.2207,12.5446,137060.63797127,0
+MOV.US,D,20051013,000000,12.5666,12.7793,12.413,12.6246,71591.73620732,0
+MOV.US,D,20051014,000000,12.771,12.794,12.4046,12.7231,83543.97852331,0
+MOV.US,D,20051017,000000,12.7498,12.9466,12.2114,12.5878,95628.806178684,0
+MOV.US,D,20051018,000000,12.6413,12.8474,12.3293,12.3293,331445.96022001,0
+MOV.US,D,20051019,000000,12.3293,12.8068,12.1405,12.7286,151321.16931064,0
+MOV.US,D,20051020,000000,12.6707,12.8068,12.5161,12.6413,67237.068544094,0
+MOV.US,D,20051021,000000,12.6707,12.736,12.6163,12.6707,82179.001586696,0
+MOV.US,D,20051024,000000,12.7,13.0728,12.6707,13.0111,115060.16575406,0
+MOV.US,D,20051025,000000,12.9199,12.9947,12.6918,12.8537,69279.100123631,0
+MOV.US,D,20051026,000000,12.8537,12.9539,12.6918,12.8005,100384.4901553,0
+MOV.US,D,20051027,000000,12.7286,12.736,12.4791,12.5161,70230.019565938,0
+MOV.US,D,20051028,000000,12.5161,12.8068,12.4859,12.7636,43468.429546731,0
+MOV.US,D,20051031,000000,12.8068,13.1722,12.8068,12.9061,83676.563862695,0
+MOV.US,D,20051101,000000,12.9061,12.9061,12.5244,12.8537,264884.85955377,0
+MOV.US,D,20051102,000000,12.8068,13.0305,12.7286,12.9947,142220.59855649,0
+MOV.US,D,20051103,000000,13.0552,13.0876,12.8143,12.9539,199137.74593014,0
+MOV.US,D,20051104,000000,12.9781,13.0672,12.8915,12.9864,147250.14733249,0
+MOV.US,D,20051107,000000,13.0305,13.0305,12.8693,12.8915,75254.134516548,0
+MOV.US,D,20051108,000000,12.8474,12.9145,12.8068,12.8308,95497.307604377,0
+MOV.US,D,20051109,000000,12.8693,12.8693,12.7579,12.771,157026.68596448,0
+MOV.US,D,20051110,000000,12.794,12.8391,12.7231,12.8068,444734.69889868,0
+MOV.US,D,20051111,000000,12.8068,12.8391,12.6246,12.7867,146975.19576803,0
+MOV.US,D,20051114,000000,12.8226,13.3175,12.8068,13.3038,166129.43024878,0
+MOV.US,D,20051115,000000,13.2715,13.2715,13.1013,13.1805,66288.322631941,0
+MOV.US,D,20051116,000000,13.1344,13.2208,12.9539,13.1649,81639.966108543,0
+MOV.US,D,20051117,000000,13.1575,13.3248,13.1344,13.3175,77430.924965624,0
+MOV.US,D,20051118,000000,13.4296,13.4296,13.0672,13.1987,74848.771142857,0
+MOV.US,D,20051121,000000,13.1805,13.2356,12.9864,13.1805,64526.676442251,0
+MOV.US,D,20051122,000000,13.2495,13.4703,13.1913,13.4058,85306.711478078,0
+MOV.US,D,20051123,000000,13.3848,13.7426,13.3626,13.6267,57868.066815948,0
+MOV.US,D,20051125,000000,13.6571,13.6654,13.4214,13.5079,16842.685162139,0
+MOV.US,D,20051128,000000,13.5807,13.635,13.289,13.289,62758.509662099,0
+MOV.US,D,20051129,000000,13.3626,13.5456,13.289,13.3111,45234.422796729,0
+MOV.US,D,20051130,000000,13.289,13.8172,13.289,13.5807,124018.37028313,0
+MOV.US,D,20051201,000000,13.8762,14.0021,13.5079,13.9496,238668.82560317,0
+MOV.US,D,20051202,000000,13.8411,14.0628,13.7682,14.0545,177538.2900263,0
+MOV.US,D,20051205,000000,14.0021,14.097,13.8762,14.0472,125786.53706327,0
+MOV.US,D,20051206,000000,14.097,14.3187,14.0232,14.1788,120082.10717451,0
+MOV.US,D,20051207,000000,14.1788,14.2368,14.0545,14.1253,138010.4706485,0
+MOV.US,D,20051208,000000,14.2007,14.2157,14.097,14.187,83407.046123618,0
+MOV.US,D,20051209,000000,14.187,14.2285,13.8484,13.9359,173738.95931738,0
+MOV.US,D,20051212,000000,13.9276,13.9496,13.7113,13.7823,119672.39674051,0
+MOV.US,D,20051213,000000,13.7896,13.7896,13.3774,13.4555,172785.86634493,0
+MOV.US,D,20051214,000000,13.5309,13.6193,13.3848,13.5529,158929.61161416,0
+MOV.US,D,20051215,000000,13.3984,13.5309,13.2798,13.3552,246408.766481,0
+MOV.US,D,20051216,000000,13.3552,13.4132,13.1575,13.3406,269365.59196591,0
+MOV.US,D,20051219,000000,12.9539,13.4058,12.9539,13.2273,137875.71177895,0
+MOV.US,D,20051220,000000,13.2273,13.289,13.1575,13.1575,63169.306861175,0
+MOV.US,D,20051221,000000,13.1869,13.3911,13.1805,13.369,72404.636484858,0
+MOV.US,D,20051222,000000,13.4214,13.5227,13.289,13.289,44688.866728114,0
+MOV.US,D,20051223,000000,13.2965,13.4703,13.289,13.3626,46726.551247343,0
+MOV.US,D,20051227,000000,13.3848,13.8411,13.3626,13.3626,117634.71222128,0
+MOV.US,D,20051228,000000,13.4354,13.5974,13.4058,13.4482,51344.216059186,0
+MOV.US,D,20051229,000000,13.4427,13.7971,13.4354,13.5373,66152.476997325,0
+MOV.US,D,20051230,000000,13.4703,13.5974,13.3248,13.4703,76886.455662086,0
+MOV.US,D,20060103,000000,13.5456,14.0232,13.4132,13.9809,144531.06111003,0
+MOV.US,D,20060104,000000,13.9589,14.0167,13.6939,13.8826,85710.988086693,0
+MOV.US,D,20060105,000000,13.9138,14.0702,13.9065,14.0104,65743.853328403,0
+MOV.US,D,20060106,000000,14.4079,14.4079,13.6507,14.0104,79058.899050853,0
+MOV.US,D,20060109,000000,13.9359,14.0904,13.7971,13.8762,73081.69112778,0
+MOV.US,D,20060110,000000,13.8411,13.9359,13.6791,13.8973,47948.075193804,0
+MOV.US,D,20060111,000000,13.8973,13.9065,13.3333,13.4354,84357.965565925,0
+MOV.US,D,20060112,000000,13.4214,13.7682,13.4214,13.611,46455.94674319,0
+MOV.US,D,20060113,000000,13.5807,13.6571,13.4703,13.6507,36131.678512429,0
+MOV.US,D,20060117,000000,13.6866,13.7682,13.5015,13.5373,201310.18931891,0
+MOV.US,D,20060118,000000,13.5079,13.5807,13.2495,13.486,102146.13634499,0
+MOV.US,D,20060119,000000,13.5529,13.7113,13.3111,13.6571,91826.215174533,0
+MOV.US,D,20060120,000000,13.7519,13.7519,13.3626,13.4482,41837.19516627,0
+MOV.US,D,20060123,000000,13.5227,13.6267,13.4132,13.5015,39662.57824735,0
+MOV.US,D,20060124,000000,13.5456,13.7971,13.5456,13.7823,51756.100023339,0
+MOV.US,D,20060125,000000,13.8411,13.8762,13.7269,13.7426,55015.308489029,0
+MOV.US,D,20060126,000000,13.8044,13.9276,13.6193,13.9203,55828.208766565,0
+MOV.US,D,20060127,000000,13.8762,14.269,13.8762,14.2007,57868.066815948,0
+MOV.US,D,20060130,000000,14.2075,14.2441,13.7682,13.7749,49852.087608571,0
+MOV.US,D,20060131,000000,13.7269,13.9652,13.6654,13.9065,157026.68596448,0
+MOV.US,D,20060201,000000,13.9138,14.4953,13.868,14.43,201310.18931891,0
+MOV.US,D,20060202,000000,14.5016,14.5387,14.3986,14.4439,208377.42261412,0
+MOV.US,D,20060203,000000,14.5165,14.5165,14.2157,14.3684,323973.3635511,0
+MOV.US,D,20060206,000000,14.5534,14.8514,14.4825,14.7226,273713.73903868,0
+MOV.US,D,20060207,000000,14.7971,14.8836,14.6582,14.6582,193030.12619783,0
+MOV.US,D,20060208,000000,14.6866,14.8983,14.6489,14.7888,128502.3629905,0
+MOV.US,D,20060209,000000,14.8909,15.1504,14.8293,14.9811,142088.01321711,0
+MOV.US,D,20060210,000000,15.0188,15.0188,14.7971,14.8836,88156.209509768,0
+MOV.US,D,20060213,000000,14.8983,15.0448,14.7163,14.7382,85984.852886078,0
+MOV.US,D,20060214,000000,14.7805,14.8578,14.6122,14.7971,120485.29701804,0
+MOV.US,D,20060215,000000,14.7595,15.6822,14.7226,15.526,259314.10176946,0
+MOV.US,D,20060216,000000,15.526,16.4663,15.4973,16.342,329949.4847091,0
+MOV.US,D,20060217,000000,16.4875,16.4875,16.0503,16.3098,143718.16083248,0
+MOV.US,D,20060221,000000,16.2997,16.7111,16.2722,16.6356,235547.63630225,0
+MOV.US,D,20060222,000000,16.7764,16.8133,16.1939,16.1939,204982.36851382,0
+MOV.US,D,20060223,000000,16.1939,16.4102,16.0135,16.1386,220191.64576534,0
+MOV.US,D,20060224,000000,16.1386,16.1939,16.0135,16.1572,71722.148016552,0
+MOV.US,D,20060227,000000,16.2252,16.3726,16.1524,16.2428,123341.31564019,0
+MOV.US,D,20060228,000000,16.2501,16.2722,15.9732,16.0503,145614.56589172,0
+MOV.US,D,20060301,000000,16.1,16.2335,16.0789,16.1857,63839.840913636,0
+MOV.US,D,20060302,000000,16.1857,16.1857,15.8645,16.056,79466.435954699,0
+MOV.US,D,20060303,000000,16.056,16.1939,15.9289,16.1451,225621.12408964,0
+MOV.US,D,20060306,000000,16.1451,16.1939,15.8314,15.9004,276024.20159221,0
+MOV.US,D,20060307,000000,15.9648,15.9648,15.2252,15.3557,77430.924965624,0
+MOV.US,D,20060308,000000,15.3557,15.4016,14.7668,14.7668,159744.68542185,0
+MOV.US,D,20060309,000000,14.7971,14.821,14.5387,14.5837,228345.6441375,0
+MOV.US,D,20060310,000000,14.6195,15.0448,14.5016,15.0254,181753.85175969,0
+MOV.US,D,20060313,000000,15.166,15.2967,14.7309,14.7741,102964.47044791,0
+MOV.US,D,20060314,000000,14.7382,15.3483,14.6122,15.1504,81362.841013928,0
+MOV.US,D,20060315,000000,15.3264,15.3264,15.0613,15.1504,92367.424182841,0
+MOV.US,D,20060316,000000,15.098,15.319,15.098,15.2378,49717.328739033,0
+MOV.US,D,20060317,000000,15.3115,15.5452,15.2178,15.4973,235949.73938072,0
+MOV.US,D,20060320,000000,15.4173,15.5618,15.3115,15.4532,69953.981236399,0
+MOV.US,D,20060321,000000,15.5618,15.5618,15.3115,15.319,69411.685463015,0
+MOV.US,D,20060322,000000,15.388,15.4532,15.203,15.4395,64934.213346096,0
+MOV.US,D,20060323,000000,15.4395,15.4532,15.3115,15.3483,65202.644320096,0
+MOV.US,D,20060324,000000,15.388,15.5921,15.34,15.4625,55828.208766565,0
+MOV.US,D,20060327,000000,15.4625,15.4625,15.2517,15.3115,64934.213346096,0
+MOV.US,D,20060328,000000,15.3483,15.4458,15.098,15.3115,97939.268732221,0
+MOV.US,D,20060329,000000,15.4016,16.0935,15.3797,16.056,150777.78677217,0
+MOV.US,D,20060330,000000,16.0347,16.1939,15.9732,16.1939,329402.8418754,0
+MOV.US,D,20060331,000000,16.7477,17.057,16.6743,16.9918,773186.62133176,0
+MOV.US,D,20060403,000000,17.3588,17.7903,17.1298,17.7903,492277.41071881,0
+MOV.US,D,20060404,000000,17.8153,18.234,17.6855,18.152,412000.24801671,0
+MOV.US,D,20060405,000000,18.0748,18.3885,17.3377,17.4085,382248.9672709,0
+MOV.US,D,20060406,000000,17.462,17.6533,16.505,16.505,576901.63372857,0
+MOV.US,D,20060407,000000,16.5593,17.0772,16.2252,16.3494,384963.70643305,0
+MOV.US,D,20060410,000000,16.3872,16.4608,15.9077,15.9445,295309.93464728,0
+MOV.US,D,20060411,000000,15.9004,16.042,15.1283,15.4532,378580.0483712,0
+MOV.US,D,20060412,000000,15.388,15.8314,15.3264,15.6143,158795.93950971,0
+MOV.US,D,20060413,000000,15.6419,15.823,15.5691,15.5921,104321.84002898,0
+MOV.US,D,20060417,000000,15.5921,15.5995,14.9351,14.9895,373824.3643946,0
+MOV.US,D,20060418,000000,15.0391,15.121,14.9214,14.9517,244503.66730117,0
+MOV.US,D,20060419,000000,14.9517,15.1964,14.9066,15.0897,313508.90262542,0
+MOV.US,D,20060420,000000,15.0613,15.1137,14.7668,14.8578,149290.00538187,0
+MOV.US,D,20060421,000000,15.0448,15.0448,14.5534,14.6489,174551.85959493,0
+MOV.US,D,20060424,000000,14.6655,14.7079,14.3602,14.4595,163817.88093017,0
+MOV.US,D,20060425,000000,14.4595,14.4668,14.0545,14.43,190309.95321029,0
+MOV.US,D,20060426,000000,14.4595,14.7079,14.3602,14.6002,118588.89195883,0
+MOV.US,D,20060427,000000,14.6489,14.6866,14.4365,14.4668,241658.5163298,0
+MOV.US,D,20060428,000000,14.4595,14.626,14.4365,14.4825,185552.09570353,0
+MOV.US,D,20060501,000000,14.5534,14.5837,14.0306,14.0628,215168.61757981,0
+MOV.US,D,20060502,000000,14.0628,14.5321,13.8484,14.5099,281320.00781205,0
+MOV.US,D,20060503,000000,14.5016,14.5247,14.2157,14.383,150777.78677217,0
+MOV.US,D,20060504,000000,14.489,14.5691,14.3187,14.4162,132984.18216774,0
+MOV.US,D,20060505,000000,14.489,14.8127,14.4595,14.5608,110299.04795206,0
+MOV.US,D,20060508,000000,14.7079,14.914,14.6489,14.7014,181208.29569107,0
+MOV.US,D,20060509,000000,14.6582,14.8578,14.5016,14.7465,161513.93896709,0
+MOV.US,D,20060510,000000,14.7309,14.7465,14.383,14.5165,83000.59598485,0
+MOV.US,D,20060511,000000,14.4595,14.4668,14.1557,14.2157,113967.96685175,0
+MOV.US,D,20060512,000000,14.1788,14.1788,13.5015,13.5015,142904.17378988,0
+MOV.US,D,20060515,000000,13.3984,13.8411,13.2798,13.7066,205114.95385321,0
+MOV.US,D,20060516,000000,13.7352,14.038,13.7352,13.9884,142088.01321711,0
+MOV.US,D,20060517,000000,13.9884,14.0545,13.8044,13.9276,203076.18256889,0
+MOV.US,D,20060518,000000,14.0628,14.3747,13.8411,13.8762,142358.61772127,0
+MOV.US,D,20060519,000000,13.7896,13.9809,13.611,13.8411,231463.57314319,0
+MOV.US,D,20060522,000000,13.7971,14.3187,13.6791,14.1484,110976.10259497,0
+MOV.US,D,20060523,000000,14.1714,14.3111,13.6193,13.6433,96578.638855913,0
+MOV.US,D,20060524,000000,13.5807,13.5807,13.1869,13.4058,213813.4215289,0
+MOV.US,D,20060525,000000,13.5899,13.8255,13.4638,13.5456,100384.4901553,0
+MOV.US,D,20060526,000000,13.6507,13.8098,13.5079,13.7426,124838.8779162,0
+MOV.US,D,20060530,000000,13.7593,13.7593,13.3489,13.3911,93728.054059148,0
+MOV.US,D,20060531,000000,13.3626,13.7823,13.3552,13.7593,137060.63797127,0
+MOV.US,D,20060601,000000,14.8349,17.0128,14.7888,17.0128,1341538.6742002,0
+MOV.US,D,20060602,000000,16.9715,17.992,16.6356,17.5446,849939.4048894,0
+MOV.US,D,20060605,000000,17.5446,17.5446,16.5343,16.9107,772921.450653,0
+MOV.US,D,20060606,000000,16.5657,16.8582,16.4542,16.6356,291370.41124344,0
+MOV.US,D,20060607,000000,16.5657,16.8656,16.1074,16.1636,346661.758062,0
+MOV.US,D,20060608,000000,16.1139,16.5657,15.6419,16.1303,628659.90728206,0
+MOV.US,D,20060609,000000,16.1572,16.4875,15.6749,15.7899,342449.45662386,0
+MOV.US,D,20060612,000000,15.7899,15.9215,15.3933,15.6659,351140.316944,0
+MOV.US,D,20060613,000000,15.203,15.8856,14.9895,15.0448,383469.40445227,0
+MOV.US,D,20060614,000000,15.0778,15.7099,15.0778,15.6307,248852.90113901,0
+MOV.US,D,20060615,000000,16.0872,17.5446,15.9445,17.2926,607735.33249099,0
+MOV.US,D,20060616,000000,17.1151,17.2715,16.7986,17.1621,763544.84156932,0
+MOV.US,D,20060619,000000,18.3738,18.3738,16.8133,16.8582,327503.17652094,0
+MOV.US,D,20060620,000000,16.8582,16.8582,16.3063,16.594,277657.60950283,0
+MOV.US,D,20060621,000000,16.3494,16.6081,16.3063,16.3264,270049.16719929,0
+MOV.US,D,20060622,000000,16.3633,16.6982,16.3063,16.6523,164768.80037247,0
+MOV.US,D,20060623,000000,16.4875,16.528,16.1074,16.2335,124426.99395206,0
+MOV.US,D,20060626,000000,16.342,16.551,16.1939,16.2832,135701.09486003,0
+MOV.US,D,20060627,000000,16.3264,16.4461,15.4882,15.6419,178627.22863338,0
+MOV.US,D,20060628,000000,15.6897,15.823,15.3115,15.6822,170746.00829554,0
+MOV.US,D,20060629,000000,15.8645,16.3955,15.5764,16.3955,277924.95371174,0
+MOV.US,D,20060630,000000,16.5794,16.8949,16.2722,16.8949,336063.62503187,0
+MOV.US,D,20060703,000000,16.5657,16.7111,16.2832,16.3264,131490.96695204,0
+MOV.US,D,20060705,000000,16.1451,16.4028,15.6307,16.3264,187865.8185523,0
+MOV.US,D,20060706,000000,16.4028,17.1224,16.4028,16.7764,373150.5700469,0
+MOV.US,D,20060707,000000,16.4542,16.918,16.4395,16.6826,215168.61757981,0
+MOV.US,D,20060710,000000,16.77,16.77,16.3063,16.3955,128093.73932158,0
+MOV.US,D,20060711,000000,16.4028,16.955,16.3264,16.8435,261487.63192331,0
+MOV.US,D,20060712,000000,16.8069,16.8582,16.0503,16.1451,268417.93281883,0
+MOV.US,D,20060713,000000,16.0624,16.2428,15.7761,15.7899,133526.47794112,0
+MOV.US,D,20060714,000000,15.7523,15.8387,15.3557,15.7165,176456.95877477,0
+MOV.US,D,20060717,000000,15.5333,16.0935,15.4458,16.0624,223727.97932565,0
+MOV.US,D,20060718,000000,16.2997,16.3264,16.0054,16.2648,423538.4328384,0
+MOV.US,D,20060719,000000,16.3955,17.1904,16.3587,17.0921,187865.8185523,0
+MOV.US,D,20060720,000000,17.241,17.2926,16.5426,16.5867,225085.34890673,0
+MOV.US,D,20060721,000000,16.528,16.6356,16.2786,16.4461,304825.64966081,0
+MOV.US,D,20060724,000000,16.6282,17.2862,16.6282,16.8886,257953.47189315,0
+MOV.US,D,20060725,000000,16.6356,17.5236,16.6356,17.3303,417977.45593978,0
+MOV.US,D,20060726,000000,17.1151,17.2337,16.8289,16.978,173059.73114432,0
+MOV.US,D,20060727,000000,17.1621,17.2715,16.2335,16.6145,176989.47366246,0
+MOV.US,D,20060728,000000,16.7986,17.2272,16.7111,17.057,128640.38215527,0
+MOV.US,D,20060731,000000,16.8206,16.8886,16.3872,16.5867,173190.14295354,0
+MOV.US,D,20060801,000000,16.6282,16.8582,16.1939,16.6982,168985.44887092,0
+MOV.US,D,20060802,000000,16.8793,16.931,16.5343,16.7111,207698.19444104,0
+MOV.US,D,20060803,000000,16.6081,17.5236,16.5593,17.3873,158388.40260587,0
+MOV.US,D,20060804,000000,17.6293,17.6293,16.7764,16.9853,124018.37028313,0
+MOV.US,D,20060807,000000,16.7618,16.8435,16.4028,16.6826,97671.924523298,0
+MOV.US,D,20060808,000000,16.7477,17.1151,16.6356,16.8372,165992.49784908,0
+MOV.US,D,20060809,000000,17.0221,17.2189,16.5794,16.6145,108941.67837099,0
+MOV.US,D,20060810,000000,16.4461,16.4718,16.0201,16.2501,112476.92516622,0
+MOV.US,D,20060811,000000,16.1782,16.3264,15.3264,16.2722,164634.04150293,0
+MOV.US,D,20060814,000000,16.4341,16.7312,16.0275,16.3587,93595.468719762,0
+MOV.US,D,20060815,000000,16.6743,16.9107,16.4102,16.8793,83265.766663618,0
+MOV.US,D,20060816,000000,17.057,17.1537,16.6448,16.9918,128640.38215527,0
+MOV.US,D,20060817,000000,16.931,17.1904,16.7829,17.0838,142904.17378988,0
+MOV.US,D,20060818,000000,17.2033,17.2337,16.872,17.0995,68732.457289939,0
+MOV.US,D,20060821,000000,17.033,17.1621,16.9227,17.0995,161916.04204555,0
+MOV.US,D,20060822,000000,17.0276,17.2633,16.9032,17.1621,118042.24912512,0
+MOV.US,D,20060823,000000,17.1959,17.1959,16.1939,16.3347,118857.32293282,0
+MOV.US,D,20060824,000000,16.3789,16.3789,15.8055,16.0275,131760.48469112,0
+MOV.US,D,20060825,000000,16.0275,16.1074,15.5618,15.6897,128774.05425974,0
+MOV.US,D,20060828,000000,15.6143,16.0275,15.6143,16.0275,90603.604462996,0
+MOV.US,D,20060829,000000,16.0347,16.3063,15.8055,16.2648,138289.76927326,0
+MOV.US,D,20060830,000000,16.3063,16.4542,16.0503,16.2189,154311.94680232,0
+MOV.US,D,20060831,000000,16.342,16.7552,16.1139,16.5593,329813.63907447,0
+MOV.US,D,20060901,000000,16.4875,16.7312,16.3789,16.4395,181883.17680384,0
+MOV.US,D,20060905,000000,16.5123,16.8509,16.3347,16.5343,235813.89374611,0
+MOV.US,D,20060906,000000,16.4608,16.6016,16.2105,16.5657,373150.5700469,0
+MOV.US,D,20060907,000000,15.166,17.0065,15.1283,16.2786,775904.62078916,0
+MOV.US,D,20060908,000000,16.2648,16.7764,15.916,16.6016,398280.92568565,0
+MOV.US,D,20060911,000000,16.4875,16.6356,16.4248,16.528,217883.35674196,0
+MOV.US,D,20060912,000000,16.4875,17.033,16.2923,16.9384,247632.46395762,0
+MOV.US,D,20060913,000000,16.9853,17.5446,16.9384,17.1777,339728.19687124,0
+MOV.US,D,20060914,000000,17.1224,17.4315,16.9227,17.3947,143172.60476388,0
+MOV.US,D,20060915,000000,17.5788,17.5862,17.1224,17.1537,240569.57772271,0
+MOV.US,D,20060918,000000,17.1777,17.4831,17.0128,17.4242,158253.64373633,0
+MOV.US,D,20060919,000000,17.4242,18.2634,17.3239,18.036,558156.02291674,0
+MOV.US,D,20060920,000000,18.0591,19.0915,18.0435,18.8828,409958.21643717,0
+MOV.US,D,20060921,000000,18.9562,18.9932,18.2395,18.7216,285668.15488482,0
+MOV.US,D,20060922,000000,18.4943,18.5642,18.3812,18.4796,171834.94690262,0
+MOV.US,D,20060925,000000,18.5027,19.0759,18.3968,18.9995,224132.25593426,0
+MOV.US,D,20060926,000000,19.0686,19.1054,18.6176,18.8597,234864.06106887,0
+MOV.US,D,20060927,000000,18.7363,19.0446,18.6627,18.9562,231738.52470764,0
+MOV.US,D,20060928,000000,18.8828,19.0151,18.6315,18.7428,125786.53706327,0
+MOV.US,D,20060929,000000,18.7732,18.9932,18.6249,18.7134,353996.33556614,0
+MOV.US,D,20061002,000000,18.7732,18.8828,18.6249,18.7649,174277.99479553,0
+MOV.US,D,20061003,000000,18.7363,19.0538,18.5882,18.8311,345572.81945493,0
+MOV.US,D,20061004,000000,18.8385,19.5452,18.8385,19.4992,425986.9145567,0
+MOV.US,D,20061005,000000,19.5084,19.5902,19.1928,19.4256,367167.92829844,0
+MOV.US,D,20061006,000000,19.3851,19.6225,18.9645,19.1303,275075.45568007,0
+MOV.US,D,20061009,000000,19.0686,19.2884,18.9184,19.2213,205522.49075704,0
+MOV.US,D,20061010,000000,19.5829,19.5829,18.9932,19.2001,259727.0724987,0
+MOV.US,D,20061011,000000,19.0915,19.2001,18.693,19.0621,151598.29440525,0
+MOV.US,D,20061012,000000,19.1385,19.4338,19.0988,19.3318,146426.37940418,0
+MOV.US,D,20061013,000000,19.294,19.5305,19.2149,19.5084,83129.921029002,0
+MOV.US,D,20061016,000000,19.4256,19.5745,19.2462,19.5084,171154.63196446,0
+MOV.US,D,20061017,000000,19.4007,19.5829,19.1303,19.4256,101882.05243129,0
+MOV.US,D,20061018,000000,19.5231,19.5829,19.3235,19.5084,132436.45256896,0
+MOV.US,D,20061019,000000,19.7982,19.7982,19.1689,19.2149,162055.1479754,0
+MOV.US,D,20061020,000000,19.2801,19.2801,18.9111,19.0069,121307.97818128,0
+MOV.US,D,20061023,000000,18.9184,19.3629,18.8984,19.2306,179577.06131061,0
+MOV.US,D,20061024,000000,19.1172,19.3235,18.9849,19.2507,111796.61022806,0
+MOV.US,D,20061025,000000,19.1763,19.5985,19.1763,19.5745,95763.565048223,0
+MOV.US,D,20061026,000000,19.7578,20.0872,19.4788,20.0733,198318.32506213,0
+MOV.US,D,20061027,000000,19.9362,19.9362,19.0234,19.0988,144939.68477894,0
+MOV.US,D,20061030,000000,19.0317,19.5452,18.9995,19.3235,72671.980693781,0
+MOV.US,D,20061031,000000,19.3318,19.3318,18.9184,18.9562,102421.08790945,0
+MOV.US,D,20061101,000000,18.9995,19.1054,18.4796,18.5359,204032.53583659,0
+MOV.US,D,20061102,000000,18.302,18.5882,18.1181,18.5359,140996.90107987,0
+MOV.US,D,20061103,000000,18.5642,18.7649,18.279,18.6315,59497.127666255,0
+MOV.US,D,20061106,000000,18.7363,18.9259,18.442,18.8089,117768.38432574,0
+MOV.US,D,20061107,000000,18.8744,19.2507,18.6176,18.7428,77833.028044084,0
+MOV.US,D,20061108,000000,18.693,19.3235,18.693,19.2507,74030.437039934,0
+MOV.US,D,20061109,000000,19.2379,19.3702,18.7795,19.0151,90199.327854381,0
+MOV.US,D,20061110,000000,18.9995,19.2636,18.9645,19.2379,47818.750149651,0
+MOV.US,D,20061113,000000,19.2507,19.7578,19.1532,19.2001,131626.81258665,0
+MOV.US,D,20061114,000000,19.2884,19.2884,18.8901,19.1237,223048.75115257,0
+MOV.US,D,20061115,000000,19.1054,19.7063,18.9645,19.4846,144531.06111003,0
+MOV.US,D,20061116,000000,19.4421,19.6225,19.2213,19.5745,72943.671963012,0
+MOV.US,D,20061117,000000,19.5745,19.5745,19.1853,19.2075,52297.309031646,0
+MOV.US,D,20061120,000000,19.2379,19.6225,19.1532,19.3235,82863.663585157,0
+MOV.US,D,20061121,000000,19.3629,19.3629,19.0446,19.1303,50532.402546725,0
+MOV.US,D,20061122,000000,19.1385,19.1385,18.9645,19.1108,108262.45019791,0
+MOV.US,D,20061124,000000,19.0446,19.1853,19.0317,19.0823,47678.557454727,0
+MOV.US,D,20061127,000000,18.9259,19.0381,18.0435,18.1382,325061.2153931,0
+MOV.US,D,20061128,000000,18.0591,18.4494,18.0591,18.2266,174007.39029139,0
+MOV.US,D,20061129,000000,18.4042,18.6463,18.2551,18.4042,163684.2088257,0
+MOV.US,D,20061130,000000,18.4042,18.5219,18.2634,18.4115,307129.59162389,0
+MOV.US,D,20061201,000000,18.4263,18.5027,18.1117,18.3812,123341.31564019,0
+MOV.US,D,20061204,000000,18.4042,18.8513,18.4042,18.8513,163412.51755647,0
+MOV.US,D,20061205,000000,18.8513,19.316,18.8513,19.2636,135565.24922542,0
+MOV.US,D,20061206,000000,19.4338,19.766,19.1385,19.1385,318948.16183541,0
+MOV.US,D,20061207,000000,19.1385,19.4788,18.2395,18.5559,599045.55893592,0
+MOV.US,D,20061208,000000,19.1237,19.3078,18.7795,19.2462,186641.03431061,0
+MOV.US,D,20061211,000000,19.0988,19.3547,18.9184,19.3318,258503.37502208,0
+MOV.US,D,20061212,000000,19.3078,19.316,18.603,18.8828,229159.63118011,0
+MOV.US,D,20061213,000000,19.1303,19.2571,18.6857,18.706,117230.43561267,0
+MOV.US,D,20061214,000000,18.7428,19.2884,18.6545,19.1237,105136.91383668,0
+MOV.US,D,20061215,000000,19.2001,19.2636,18.9057,18.9259,151727.61944941,0
+MOV.US,D,20061218,000000,18.7575,18.8828,18.5276,18.67,164095.00602477,0
+MOV.US,D,20061219,000000,18.5808,18.8828,18.4943,18.7795,146160.12196034,0
+MOV.US,D,20061220,000000,18.7795,19.2462,18.7795,19.2001,108669.98710175,0
+MOV.US,D,20061221,000000,20.3098,20.7249,20.1635,20.7018,951004.20998284,0
+MOV.US,D,20061222,000000,20.3255,20.5914,20.2813,20.2941,265563.00096176,0
+MOV.US,D,20061226,000000,19.6924,20.5961,19.6474,20.5104,261086.61560992,0
+MOV.US,D,20061227,000000,20.4645,20.7967,20.4579,20.7736,227935.93370349,0
+MOV.US,D,20061228,000000,20.7249,20.9087,20.6614,20.7607,193977.7853449,0
+MOV.US,D,20061229,000000,20.7967,21.8511,20.7967,21.3496,2807231.5643182,0
+MOV.US,D,20070103,000000,20.9853,21.4021,20.9853,21.1794,654739.00883296,0
+MOV.US,D,20070104,000000,21.1794,21.1886,20.654,20.8408,460086.34237529,0
+MOV.US,D,20070105,000000,20.804,20.9779,20.654,20.8868,326822.86158279,0
+MOV.US,D,20070108,000000,20.8242,20.9594,20.654,20.9594,194521.16788336,0
+MOV.US,D,20070109,000000,20.9502,20.9502,20.4958,20.7249,189765.48390677,0
+MOV.US,D,20070110,000000,20.6042,20.6614,20.1221,20.3402,201723.16004812,0
+MOV.US,D,20070111,000000,20.4645,21.1206,20.3771,21.0919,166808.65842186,0
+MOV.US,D,20070112,000000,21.0469,21.0919,20.7249,20.8104,127281.92580912,0
+MOV.US,D,20070116,000000,20.8868,21.1407,20.8481,20.9087,149420.4171911,0
+MOV.US,D,20070117,000000,20.9024,21.5852,20.8719,21.3578,307400.19612803,0
+MOV.US,D,20070118,000000,21.3865,21.4959,21.0919,21.2889,193705.0073106,0
+MOV.US,D,20070119,000000,21.2889,21.2889,21.0763,21.1573,164910.07983247,0
+MOV.US,D,20070122,000000,21.1077,21.1077,20.7967,20.9649,93320.517155302,0
+MOV.US,D,20070123,000000,20.9024,20.9235,20.5785,20.8481,239624.0921058,0
+MOV.US,D,20070124,000000,20.8646,21.3035,20.804,21.2732,132306.04075973,0
+MOV.US,D,20070125,000000,21.1666,21.1666,20.4497,20.6116,264341.47701531,0
+MOV.US,D,20070126,000000,20.5849,20.8315,20.2453,20.7534,565494.94748119,0
+MOV.US,D,20070129,000000,20.6116,20.6779,20.1718,20.6116,321662.90099756,0
+MOV.US,D,20070130,000000,20.7249,20.8646,20.4809,20.8315,140592.62447126,0
+MOV.US,D,20070131,000000,20.8169,21.2971,20.6116,21.1288,156760.42852063,0
+MOV.US,D,20070201,000000,21.2669,21.6155,21.2042,21.5401,197102.23494105,0
+MOV.US,D,20070202,000000,21.5401,21.9063,21.4222,21.7324,222636.86718842,0
+MOV.US,D,20070205,000000,21.7637,22.0287,21.6072,22.0222,267609.37960161,0
+MOV.US,D,20070206,000000,22.0425,22.0489,21.7178,21.944,274529.89961145,0
+MOV.US,D,20070207,000000,22.0562,22.1216,21.9367,22.0287,223999.67059488,0
+MOV.US,D,20070208,000000,22.0371,22.083,21.922,21.9892,183789.36274876,0
+MOV.US,D,20070209,000000,21.9303,21.9965,21.5916,21.8584,157437.48316355,0
+MOV.US,D,20070212,000000,21.899,21.9146,21.5318,21.8033,206474.49696443,0
+MOV.US,D,20070213,000000,21.8657,22.2101,21.8657,22.1289,118317.20068959,0
+MOV.US,D,20070214,000000,22.1289,22.4511,21.9698,22.013,110641.37895128,0
+MOV.US,D,20070215,000000,21.9892,22.4511,21.8336,22.1289,114513.52292037,0
+MOV.US,D,20070216,000000,22.1289,22.2394,21.9523,22.083,175235.43482832,0
+MOV.US,D,20070220,000000,21.9606,22.4152,21.9367,22.3452,328181.31792894,0
+MOV.US,D,20070221,000000,22.2321,22.2321,22.1005,22.1961,160017.46345616,0
+MOV.US,D,20070222,000000,22.2165,22.3507,22.1289,22.2321,184741.36895613,0
+MOV.US,D,20070223,000000,22.2321,22.2826,22.0747,22.083,105136.91383668,0
+MOV.US,D,20070226,000000,22.1436,22.174,21.4021,22.0747,131490.96695204,0
+MOV.US,D,20070227,000000,21.0026,21.5548,20.4286,20.746,243147.38448518,0
+MOV.US,D,20070228,000000,20.7607,21.922,20.4286,21.7178,266243.31589992,0
+MOV.US,D,20070301,000000,21.2042,21.5236,20.746,20.9087,193160.53800706,0
+MOV.US,D,20070302,000000,20.7249,21.0919,20.2941,20.4958,312699.26264311,0
+MOV.US,D,20070305,000000,20.3098,20.9779,20.1949,20.2666,401947.67105518,0
+MOV.US,D,20070306,000000,20.4128,21.2732,20.2297,20.7736,384831.12109366,0
+MOV.US,D,20070307,000000,20.7736,21.2889,20.7607,21.1407,207287.39724198,0
+MOV.US,D,20070308,000000,21.3496,21.6293,21.173,21.3865,268283.1739493,0
+MOV.US,D,20070309,000000,21.6293,21.7178,21.2105,21.4812,202943.59722952,0
+MOV.US,D,20070312,000000,21.4297,21.874,21.3865,21.874,163958.07362509,0
+MOV.US,D,20070313,000000,21.747,21.7904,20.9649,20.9649,172518.522136,0
+MOV.US,D,20070314,000000,20.9649,21.4959,20.6263,21.3192,168304.0471677,0
+MOV.US,D,20070315,000000,21.3192,21.9367,21.2465,21.8198,142358.61772127,0
+MOV.US,D,20070316,000000,21.8115,21.944,21.1886,21.2971,229974.7049878,0
+MOV.US,D,20070319,000000,21.3634,22.2394,21.3578,21.874,188543.9599603,0
+MOV.US,D,20070320,000000,21.8198,22.2992,21.7637,22.2321,190174.10757568,0
+MOV.US,D,20070321,000000,22.2321,23.064,22.1575,22.9636,188543.9599603,0
+MOV.US,D,20070322,000000,23.0566,23.1467,22.763,22.8494,144801.66561418,0
+MOV.US,D,20070323,000000,22.9103,23.3299,22.8872,23.2847,131490.96695204,0
+MOV.US,D,20070326,000000,24.2987,25.4003,24.1818,24.9943,1128543.5867742,0
+MOV.US,D,20070327,000000,25.346,26.0599,24.9199,25.3781,851029.43026155,0
+MOV.US,D,20070328,000000,25.4333,25.6274,24.9943,25.4553,879553.75323553,0
+MOV.US,D,20070329,000000,24.6317,24.7339,20.6614,21.1573,2714452.2561711,0
+MOV.US,D,20070330,000000,21.3496,21.7692,20.9502,21.6809,1191844.3922098,0
+MOV.US,D,20070402,000000,21.8806,22.2165,21.6937,22.2017,655144.37220666,0
+MOV.US,D,20070403,000000,22.2458,22.6543,22.2458,22.5348,380209.10922151,0
+MOV.US,D,20070404,000000,22.5927,22.5927,22.0747,22.4079,329270.25653602,0
+MOV.US,D,20070405,000000,22.4445,22.4749,22.2541,22.3295,201310.18931891,0
+MOV.US,D,20070409,000000,22.393,22.5136,22.1575,22.2017,403030.08907179,0
+MOV.US,D,20070410,000000,22.1575,22.9682,22.1372,22.7713,437932.63628222,0
+MOV.US,D,20070411,000000,22.8413,23.5065,22.4666,23.4237,675384.28499925,0
+MOV.US,D,20070412,000000,23.4477,23.891,23.1236,23.7642,568076.01453888,0
+MOV.US,D,20070413,000000,23.8213,23.9269,23.6528,23.9269,289607.67828867,0
+MOV.US,D,20070416,000000,24.1975,24.3973,23.6077,24.2197,271499.998577,0
+MOV.US,D,20070417,000000,24.0834,24.3622,24.0042,24.1248,302241.3223079,0
+MOV.US,D,20070418,000000,24.0908,24.1248,23.6454,23.706,178082.75932984,0
+MOV.US,D,20070419,000000,23.7402,23.8304,22.8643,23.6287,229240.0517958,0
+MOV.US,D,20070420,000000,23.9978,24.1092,23.558,23.9177,179984.59821445,0
+MOV.US,D,20070423,000000,24.3539,24.3539,23.7126,23.8506,130269.44300558,0
+MOV.US,D,20070424,000000,23.8018,23.8589,23.4237,23.8018,251028.60482301,0
+MOV.US,D,20070425,000000,23.9269,24.3217,23.72,24.067,288338.33667882,0
+MOV.US,D,20070426,000000,24.1248,24.6602,24.0521,24.4247,261757.14966239,0
+MOV.US,D,20070427,000000,24.2656,24.2922,23.8304,24.2278,202129.6101869,0
+MOV.US,D,20070430,000000,24.3834,24.5803,23.9536,24.2343,251844.76539578,0
+MOV.US,D,20070501,000000,24.2123,24.2573,23.7328,24.1029,170476.49055646,0
+MOV.US,D,20070502,000000,24.0595,24.6685,23.9758,24.6125,184196.89965261,0
+MOV.US,D,20070503,000000,24.6816,24.6816,24.0107,24.0753,180973.55443447,0
+MOV.US,D,20070504,000000,24.1745,24.4561,24.1029,24.2499,154447.79243694,0
+MOV.US,D,20070507,000000,24.3898,24.652,24.1975,24.3539,126645.08147403,0
+MOV.US,D,20070508,000000,24.1672,24.2987,23.5664,24.2794,263443.80906177,0
+MOV.US,D,20070509,000000,24.1321,24.4847,24.0521,24.3539,139371.1005248,0
+MOV.US,D,20070510,000000,24.1092,24.1092,23.6674,23.7642,168709.41054139,0
+MOV.US,D,20070511,000000,23.9482,24.3622,23.9177,24.1975,155532.38398371,0
+MOV.US,D,20070514,000000,24.0753,24.0753,23.6904,23.8018,148134.77410509,0
+MOV.US,D,20070515,000000,23.7559,24.2922,23.5727,23.7789,194658.10028307,0
+MOV.US,D,20070516,000000,23.7789,24.2738,23.7789,24.2123,171958.83812139,0
+MOV.US,D,20070517,000000,24.1092,24.1608,23.7402,23.8018,110327.30384406,0
+MOV.US,D,20070518,000000,23.7716,24.2922,23.7126,24.1525,159538.20005724,0
+MOV.US,D,20070521,000000,24.0908,24.6602,23.9978,24.5509,133390.6323065,0
+MOV.US,D,20070522,000000,24.4911,25.0422,24.4046,25.0422,157097.32569448,0
+MOV.US,D,20070523,000000,25.0237,25.0276,24.3539,24.376,188001.66418691,0
+MOV.US,D,20070524,000000,24.2416,24.8361,23.8304,24.2278,197505.42478459,0
+MOV.US,D,20070525,000000,24.2794,24.5803,23.7716,23.8369,209323.99499612,0
+MOV.US,D,20070529,000000,23.9682,24.3686,23.7402,24.0042,360379.99362799,0
+MOV.US,D,20070530,000000,23.8213,25.0276,23.7642,25.0276,493892.3436231,0
+MOV.US,D,20070531,000000,24.1092,24.5353,23.7402,24.5353,559229.74681272,0
+MOV.US,D,20070601,000000,24.8424,25.2152,24.2858,24.3539,461984.92096468,0
+MOV.US,D,20070604,000000,24.2656,24.9262,24.2573,24.8278,193828.89852937,0
+MOV.US,D,20070605,000000,24.5967,24.7138,24.2794,24.4193,171425.23646863,0
+MOV.US,D,20070606,000000,24.2573,24.376,24.1248,24.2499,132373.42019451,0
+MOV.US,D,20070607,000000,24.2416,24.4561,23.7255,24.2343,209740.22602057,0
+MOV.US,D,20070608,000000,24.2278,24.9419,23.8589,24.8978,278047.75816544,0
+MOV.US,D,20070611,000000,24.9346,25.0237,24.3217,24.8232,313652.35561557,0
+MOV.US,D,20070612,000000,24.8361,24.9262,24.2858,24.329,193501.78224121,0
+MOV.US,D,20070613,000000,24.4781,25.2152,24.329,24.9943,231200.57599456,0
+MOV.US,D,20070614,000000,24.9943,25.3532,24.9943,25.1039,139641.70502896,0
+MOV.US,D,20070615,000000,25.5731,25.5731,25.0734,25.309,245328.52199455,0
+MOV.US,D,20070618,000000,25.0276,25.0276,24.2858,24.7212,324247.22835048,0
+MOV.US,D,20070619,000000,24.6602,25.0237,24.3973,24.9346,256598.27584223,0
+MOV.US,D,20070620,000000,25.0661,25.3845,24.7579,24.8232,318539.53816648,0
+MOV.US,D,20070621,000000,24.6733,24.7735,24.329,24.652,158388.40260587,0
+MOV.US,D,20070622,000000,24.5803,24.8361,23.8369,24.3834,326966.31457294,0
+MOV.US,D,20070625,000000,24.3069,24.5738,24.1608,24.3364,244379.7760824,0
+MOV.US,D,20070626,000000,24.5205,24.9346,24.2922,24.4781,236768.07348364,0
+MOV.US,D,20070627,000000,24.4193,25.2944,24.3217,25.1913,228345.6441375,0
+MOV.US,D,20070628,000000,25.2704,25.4003,24.8748,25.1205,173599.85338754,0
+MOV.US,D,20070629,000000,25.346,25.3532,24.6907,24.8361,156486.56372125,0
+MOV.US,D,20070702,000000,25.0422,25.6826,25.0422,25.2373,195062.37689167,0
+MOV.US,D,20070703,000000,25.3394,25.518,25.0349,25.2373,92504.356582532,0
+MOV.US,D,20070705,000000,25.3017,25.5667,24.9493,25.518,188813.47769937,0
+MOV.US,D,20070706,000000,25.4858,25.598,25.2649,25.413,148334.73887925,0
+MOV.US,D,20070709,000000,25.4047,25.4193,25.0237,25.1039,165041.57840678,0
+MOV.US,D,20070710,000000,24.8748,25.0734,24.4193,24.5647,162321.40541924,0
+MOV.US,D,20070711,000000,24.6392,24.7339,24.3134,24.5967,102146.13634499,0
+MOV.US,D,20070712,000000,24.8122,24.986,24.4561,24.8665,225359.21370611,0
+MOV.US,D,20070713,000000,24.8122,24.8122,24.2987,24.5205,108806.91950144,0
+MOV.US,D,20070716,000000,24.4781,24.8278,24.3834,24.5004,177406.791452,0
+MOV.US,D,20070717,000000,24.5509,24.7819,24.3622,24.4781,197375.01297537,0
+MOV.US,D,20070718,000000,24.2922,24.3973,23.6223,24.0521,189630.72503722,0
+MOV.US,D,20070719,000000,24.1185,24.2123,23.6904,23.7642,137335.58953573,0
+MOV.US,D,20070720,000000,23.7126,23.8506,23.0566,23.5423,242064.96646856,0
+MOV.US,D,20070723,000000,23.4982,23.9039,23.3372,23.3757,127692.7230082,0
+MOV.US,D,20070724,000000,23.154,23.3455,22.6396,22.787,192758.4349286,0
+MOV.US,D,20070725,000000,22.8568,23.0795,22.1005,22.6654,256598.27584223,0
+MOV.US,D,20070726,000000,22.2101,22.3711,21.4738,22.0691,220328.57816504,0
+MOV.US,D,20070727,000000,21.9606,22.0627,20.7396,20.9087,333485.8182694,0
+MOV.US,D,20070730,000000,20.8169,21.4021,20.3962,21.2889,253747.69104547,0
+MOV.US,D,20070731,000000,21.5318,21.7085,20.6779,20.7893,204432.4653849,0
+MOV.US,D,20070801,000000,20.7332,20.9171,19.5379,20.7818,266787.78520346,0
+MOV.US,D,20070802,000000,20.8169,21.4601,20.4884,20.7736,151598.29440525,0
+MOV.US,D,20070803,000000,20.7175,21.333,20.3898,20.4497,251569.81383132,0
+MOV.US,D,20070806,000000,20.4645,20.5472,19.6768,20.2813,308760.82600434,0
+MOV.US,D,20070807,000000,20.7607,22.083,20.504,21.701,586411.9149167,0
+MOV.US,D,20070808,000000,22.0425,23.2414,21.0919,21.1666,531667.21093183,0
+MOV.US,D,20070809,000000,20.654,21.7904,19.6279,21.5401,535198.11066676,0
+MOV.US,D,20070810,000000,21.3117,23.0123,21.01,22.4906,509803.67111432,0
+MOV.US,D,20070813,000000,22.8044,23.558,21.2604,21.5032,331309.02782031,0
+MOV.US,D,20070814,000000,21.4435,21.4435,20.3005,20.3255,306180.84571173,0
+MOV.US,D,20070815,000000,20.3255,21.2971,20.1718,20.5104,365542.12774337,0
+MOV.US,D,20070816,000000,20.5472,21.0469,20.1284,20.6705,384281.21796474,0
+MOV.US,D,20070817,000000,21.3947,21.9063,20.9649,21.3634,345709.75185463,0
+MOV.US,D,20070820,000000,21.3791,21.7324,21.1206,21.333,165586.04771031,0
+MOV.US,D,20070821,000000,21.3257,21.922,21.0386,21.4435,177813.24159078,0
+MOV.US,D,20070822,000000,21.6864,22.6221,21.5696,22.2238,161103.14176802,0
+MOV.US,D,20070823,000000,22.4299,22.4299,21.2732,21.4222,156760.42852063,0
+MOV.US,D,20070824,000000,21.5318,21.701,20.9291,21.6937,142904.17378988,0
+MOV.US,D,20070827,000000,21.7251,22.0489,21.4601,21.7757,111796.61022806,0
+MOV.US,D,20070828,000000,21.6809,21.7178,20.7175,20.8868,154311.94680232,0
+MOV.US,D,20070829,000000,21.0699,21.7324,20.8941,21.4959,135427.23006066,0
+MOV.US,D,20070830,000000,21.2539,21.6864,21.2042,21.3117,159067.63077894,0
+MOV.US,D,20070831,000000,21.3578,22.1575,21.3496,21.7178,203352.22089845,0
+MOV.US,D,20070904,000000,21.6072,22.1961,21.3717,22.0691,161784.54347124,0
+MOV.US,D,20070905,000000,21.8657,22.3711,21.5916,21.887,284173.85290405,0
+MOV.US,D,20070906,000000,22.013,22.4593,21.2042,22.0489,269770.95533961,0
+MOV.US,D,20070907,000000,21.6155,23.2185,21.114,22.6581,316775.71844665,0
+MOV.US,D,20070910,000000,22.8183,22.8945,21.8336,22.5634,278334.66414577,0
+MOV.US,D,20070911,000000,22.6728,24.1452,22.6728,24.0107,321662.90099756,0
+MOV.US,D,20070912,000000,23.8506,24.3834,23.558,23.706,156352.89161679,0
+MOV.US,D,20070913,000000,23.8506,23.9269,23.4393,23.5138,176456.95877477,0
+MOV.US,D,20070914,000000,23.3951,24.0042,23.0483,23.8506,195743.7785949,0
+MOV.US,D,20070917,000000,23.8304,23.8304,22.7796,22.9884,419334.82552087,0
+MOV.US,D,20070918,000000,23.0566,24.6457,22.8872,24.5803,242200.81210317,0
+MOV.US,D,20070919,000000,24.7902,25.7573,24.4193,24.5278,280507.10753452,0
+MOV.US,D,20070920,000000,24.5509,25.0276,24.3364,24.9346,187186.59037921,0
+MOV.US,D,20070921,000000,25.0661,25.1692,24.2573,24.5592,284850.90754698,0
+MOV.US,D,20070924,000000,24.3973,24.6043,23.7559,23.9325,135835.85372958,0
+MOV.US,D,20070925,000000,23.706,23.9895,23.1743,23.5211,160151.13556063,0
+MOV.US,D,20070926,000000,23.6287,24.4488,23.4835,24.4405,138960.30332572,0
+MOV.US,D,20070927,000000,24.4561,24.4561,23.7716,24.0981,132984.18216774,0
+MOV.US,D,20070928,000000,24.0981,24.2656,23.4835,23.4982,174007.39029139,0
+MOV.US,D,20071001,000000,23.4982,25.2243,23.3665,25.0276,160832.53726385,0
+MOV.US,D,20071002,000000,25.011,25.3689,24.8424,24.9631,119806.06884497,0
+MOV.US,D,20071003,000000,24.7819,25.011,24.1321,24.2343,108396.12230236,0
+MOV.US,D,20071004,000000,24.4193,25.0496,23.9619,24.4561,131490.96695204,0
+MOV.US,D,20071005,000000,24.7735,25.6413,24.2278,25.3845,148605.34338342,0
+MOV.US,D,20071008,000000,25.2704,25.2704,24.5086,24.8177,113017.04740944,0
+MOV.US,D,20071009,000000,24.8361,24.9419,23.8369,24.1185,241249.89266087,0
+MOV.US,D,20071010,000000,24.2278,24.8047,24.2278,24.3069,181071.36329139,0
+MOV.US,D,20071011,000000,24.3898,24.6457,23.8589,23.9758,174007.39029139,0
+MOV.US,D,20071012,000000,23.8965,24.3898,23.7642,23.7936,94816.992666224,0
+MOV.US,D,20071015,000000,23.8018,24.2197,22.9636,23.4623,238668.82560317,0
+MOV.US,D,20071016,000000,23.3528,23.9619,23.1301,23.7255,199681.12846859,0
+MOV.US,D,20071017,000000,23.9482,23.9682,23.004,23.4541,115597.02770205,0
+MOV.US,D,20071018,000000,23.4541,23.7328,23.1899,23.3455,116825.07223898,0
+MOV.US,D,20071019,000000,23.2626,23.3455,22.2165,22.2165,272350.93563222,0
+MOV.US,D,20071022,000000,21.7553,23.4393,21.7553,23.1899,265019.6184233,0
+MOV.US,D,20071023,000000,23.1632,23.1632,21.7967,22.4989,322210.63059634,0
+MOV.US,D,20071024,000000,22.3711,22.6139,21.644,22.4906,408463.91445641,0
+MOV.US,D,20071025,000000,22.6543,23.4917,22.5062,22.7281,197644.53071443,0
+MOV.US,D,20071026,000000,23.0795,23.3455,22.6728,23.3215,131355.12131741,0
+MOV.US,D,20071029,000000,23.4393,23.4982,22.6461,22.8872,118857.32293282,0
+MOV.US,D,20071030,000000,22.8246,23.154,22.0627,22.174,169384.29165415,0
+MOV.US,D,20071031,000000,22.2165,22.5634,22.0371,22.151,412269.76575578,0
+MOV.US,D,20071101,000000,22.0425,22.1133,21.1343,21.195,337559.01377771,0
+MOV.US,D,20071102,000000,21.7178,21.9367,21.0248,21.899,166671.72602217,0
+MOV.US,D,20071105,000000,21.5032,21.5401,20.6116,21.0919,233500.17089734,0
+MOV.US,D,20071106,000000,21.2227,21.3257,20.4212,21.2889,169867.90211339,0
+MOV.US,D,20071107,000000,20.8868,21.0174,20.0025,20.0025,256872.14064161,0
+MOV.US,D,20071108,000000,20.1414,20.5914,19.4723,20.4958,295872.87895713,0
+MOV.US,D,20071109,000000,20.2453,20.2453,19.4559,19.5985,326689.18947833,0
+MOV.US,D,20071112,000000,19.3492,20.9502,19.3492,20.5849,257631.78943039,0
+MOV.US,D,20071113,000000,20.7396,21.6293,20.6614,21.6228,142904.17378988,0
+MOV.US,D,20071114,000000,21.7178,21.7904,20.8794,20.9715,238497.11672102,0
+MOV.US,D,20071115,000000,20.8408,21.1077,20.5243,20.9024,178627.22863338,0
+MOV.US,D,20071116,000000,20.9447,21.0763,20.5104,20.7018,174147.5829863,0
+MOV.US,D,20071119,000000,20.4369,20.8794,20.4128,20.6705,306587.2958505,0
+MOV.US,D,20071120,000000,20.6263,20.9779,20.0872,20.6042,314502.20590572,0
+MOV.US,D,20071121,000000,20.4433,21.0699,20.3825,20.4497,459674.45841114,0
+MOV.US,D,20071123,000000,20.5325,21.4601,20.5243,21.3578,66693.686005633,0
+MOV.US,D,20071126,000000,21.3578,21.5032,19.7899,19.8378,195877.45069937,0
+MOV.US,D,20071127,000000,19.8607,20.5785,19.7283,20.0733,300339.48342327,0
+MOV.US,D,20071128,000000,20.4128,21.4896,20.4128,21.3422,186508.44897122,0
+MOV.US,D,20071129,000000,21.333,21.5236,20.7534,20.8794,96447.140281606,0
+MOV.US,D,20071130,000000,21.4812,21.7324,20.3495,20.3898,157708.08766771,0
+MOV.US,D,20071203,000000,20.2941,21.2604,19.9436,20.4645,146295.96759495,0
+MOV.US,D,20071204,000000,20.4645,20.4645,19.1928,19.2001,213724.30679258,0
+MOV.US,D,20071205,000000,19.6151,20.3651,19.2507,20.2878,270179.57900854,0
+MOV.US,D,20071206,000000,21.1288,23.558,21.1288,22.083,437531.61996884,0
+MOV.US,D,20071207,000000,22.4749,22.4906,21.5779,21.7967,273112.75795114,0
+MOV.US,D,20071210,000000,21.8915,23.3951,21.8115,22.7988,285122.59881621,0
+MOV.US,D,20071211,000000,22.8643,24.2416,22.5486,22.6948,534621.0384109,0
+MOV.US,D,20071212,000000,23.2847,23.5727,22.4989,22.6581,284118.42788513,0
+MOV.US,D,20071213,000000,22.6581,22.6581,21.8657,22.2017,174413.84043014,0
+MOV.US,D,20071214,000000,21.7967,22.4511,21.7967,21.874,200772.24060583,0
+MOV.US,D,20071217,000000,21.644,22.1815,20.804,20.8554,403301.78034103,0
+MOV.US,D,20071218,000000,21.1886,21.4601,20.5177,21.4601,296802.0630979,0
+MOV.US,D,20071219,000000,21.2604,21.4812,20.2813,21.2105,171564.34239847,0
+MOV.US,D,20071220,000000,21.231,21.2732,20.8941,21.15,218972.29534904,0
+MOV.US,D,20071221,000000,21.2732,21.5318,21.0763,21.4435,379532.0545786,0
+MOV.US,D,20071224,000000,21.333,21.7251,21.1666,21.6072,60856.670777484,0
+MOV.US,D,20071226,000000,21.3192,21.3192,19.9647,20.215,271949.91931884,0
+MOV.US,D,20071227,000000,20.4212,20.5243,19.6556,19.766,229974.7049878,0
+MOV.US,D,20071228,000000,20.031,20.0522,18.729,18.8237,355352.61838214,0
+MOV.US,D,20071231,000000,18.6985,18.9057,18.1446,18.6176,430060.110065,0
+MOV.US,D,20080102,000000,18.5027,18.97,17.6533,17.6772,654606.42349357,0
+MOV.US,D,20080103,000000,17.8897,18.1446,17.5061,17.7407,579078.42417764,0
+MOV.US,D,20080104,000000,17.6019,17.6019,16.4248,16.4542,345845.59748923,0
+MOV.US,D,20080107,000000,16.5657,17.6368,16.5657,17.4978,523788.16412415,0
+MOV.US,D,20080108,000000,17.6165,17.9965,17.0001,17.1454,291370.41124344,0
+MOV.US,D,20080109,000000,17.0423,17.7629,16.7038,17.4556,471356.09622296,0
+MOV.US,D,20080110,000000,17.0221,17.7113,16.9633,17.4085,395559.66593304,0
+MOV.US,D,20080111,000000,17.1777,17.2484,16.6016,16.6016,282682.81121851,0
+MOV.US,D,20080114,000000,16.7829,17.2558,16.4461,17.2189,240840.18222687,0
+MOV.US,D,20080115,000000,16.8435,16.8582,15.8314,16.1386,340005.32196585,0
+MOV.US,D,20080116,000000,16.1386,16.5426,15.9732,16.2574,506813.98038771,0
+MOV.US,D,20080117,000000,16.342,16.342,15.7458,16.0716,310524.6457242,0
+MOV.US,D,20080118,000000,15.9289,16.4395,15.526,15.7596,372068.15203028,0
+MOV.US,D,20080122,000000,15.1421,16.5867,14.9434,16.1636,295434.91263113,0
+MOV.US,D,20080123,000000,15.6659,17.057,15.6502,16.918,543759.64594275,0
+MOV.US,D,20080124,000000,17.1371,17.1904,16.3789,16.931,582474.56504302,0
+MOV.US,D,20080125,000000,17.2033,17.4315,16.6282,16.7764,361601.51757445,0
+MOV.US,D,20080128,000000,16.7175,16.931,16.1699,16.8793,507492.1217957,0
+MOV.US,D,20080129,000000,16.9227,16.9853,16.3872,16.7395,302651.03274189,0
+MOV.US,D,20080130,000000,16.6016,17.9469,16.528,17.3588,487201.13104449,0
+MOV.US,D,20080131,000000,17.1298,18.1382,17.0995,17.8319,430877.35740285,0
+MOV.US,D,20080201,000000,17.875,18.5947,17.6772,18.4869,229177.01942133,0
+MOV.US,D,20080204,000000,18.302,18.4042,17.8153,18.2955,286682.10670158,0
+MOV.US,D,20080205,000000,17.9965,18.4263,17.6699,17.6772,249332.16453792,0
+MOV.US,D,20080206,000000,17.8667,18.1181,17.3377,17.4085,199547.45636413,0
+MOV.US,D,20080207,000000,17.3377,18.6985,17.3147,18.302,259182.60319516,0
+MOV.US,D,20080208,000000,18.0812,18.4042,17.6699,18.1042,216664.00632565,0
+MOV.US,D,20080211,000000,18.0748,18.5276,17.9111,18.2551,182835.18301122,0
+MOV.US,D,20080212,000000,18.2551,18.8026,18.0196,18.7795,317110.44209034,0
+MOV.US,D,20080213,000000,18.9184,19.5084,18.7795,19.1532,228636.89717811,0
+MOV.US,D,20080214,000000,19.2306,19.2306,18.2395,18.2468,164768.80037247,0
+MOV.US,D,20080215,000000,18.1042,18.1042,17.241,17.4905,266408.50419162,0
+MOV.US,D,20080219,000000,17.6699,18.7363,17.5945,18.152,238668.82560317,0
+MOV.US,D,20080220,000000,17.9184,18.2183,17.6699,18.1446,161433.51835138,0
+MOV.US,D,20080221,000000,18.2395,18.7795,17.5603,17.6019,254326.93683147,0
+MOV.US,D,20080222,000000,16.7038,16.7477,16.1939,16.5426,902238.8874512,0
+MOV.US,D,20080225,000000,16.4718,16.6145,15.7218,16.594,791808.34092483,0
+MOV.US,D,20080226,000000,16.3347,16.3347,15.0254,15.1063,763519.84597255,0
+MOV.US,D,20080227,000000,14.9351,15.5535,14.7226,14.8836,624858.40304299,0
+MOV.US,D,20080228,000000,14.9066,15.1283,14.626,14.7079,416976.54530393,0
+MOV.US,D,20080229,000000,14.5919,14.5919,14.1484,14.1788,325333.9934274,0
+MOV.US,D,20080303,000000,14.1557,14.6417,14.1411,14.489,487251.12223802,0
+MOV.US,D,20080304,000000,14.2524,14.3684,13.7896,14.1714,701609.01307045,0
+MOV.US,D,20080305,000000,14.097,14.2524,13.8621,14.1714,416344.04802917,0
+MOV.US,D,20080306,000000,14.0472,14.0702,13.2126,13.3248,414713.90041378,0
+MOV.US,D,20080307,000000,13.1575,13.6745,13.1344,13.3489,281865.56388067,0
+MOV.US,D,20080310,000000,13.4132,13.5807,12.9329,12.9781,289785.90776128,0
+MOV.US,D,20080311,000000,13.369,13.6433,13.2495,13.6433,271949.91931884,0
+MOV.US,D,20080312,000000,13.7269,13.8098,12.9947,13.0728,319967.54747756,0
+MOV.US,D,20080313,000000,12.8768,13.3248,12.736,13.2715,410257.07683333,0
+MOV.US,D,20080314,000000,13.2715,13.5686,12.7231,12.9705,383746.52954688,0
+MOV.US,D,20080317,000000,12.6329,13.117,12.6329,12.794,268821.12266238,0
+MOV.US,D,20080318,000000,13.4132,13.9433,13.2495,13.7896,296402.13354958,0
+MOV.US,D,20080319,000000,13.9138,14.2285,13.5144,13.5144,290694.4433656,0
+MOV.US,D,20080320,000000,14.097,14.1788,13.8411,13.9589,509528.71954985,0
+MOV.US,D,20080324,000000,14.0472,14.3747,13.9967,14.3187,300271.01722342,0
+MOV.US,D,20080325,000000,14.1107,14.4751,14.1107,14.3747,196146.96843844,0
+MOV.US,D,20080326,000000,14.1107,14.2617,13.7426,13.8557,204171.64176644,0
+MOV.US,D,20080327,000000,14.6866,16.9918,14.6866,15.8929,1101144.0656549,0
+MOV.US,D,20080328,000000,16.1386,16.1386,13.4214,13.8484,746703.24317226,0
+MOV.US,D,20080331,000000,14.0472,14.7079,13.9359,14.347,504080.76621924,0
+MOV.US,D,20080401,000000,14.5387,14.7079,14.1714,14.6048,412779.45857687,0
+MOV.US,D,20080402,000000,14.489,14.914,14.489,14.7079,616977.18270516,0
+MOV.US,D,20080403,000000,14.626,14.7888,14.5016,14.5387,265697.75983131,0
+MOV.US,D,20080404,000000,14.4226,14.6729,14.1714,14.1788,266512.833639,0
+MOV.US,D,20080407,000000,14.3058,14.6582,14.2441,14.3058,222092.39788488,0
+MOV.US,D,20080408,000000,14.1714,14.3058,14.038,14.2285,243016.97267594,0
+MOV.US,D,20080409,000000,14.164,14.3058,14.0472,14.0849,292724.52052928,0
+MOV.US,D,20080410,000000,14.0545,14.4953,13.9884,14.1788,292453.91602514,0
+MOV.US,D,20080411,000000,13.9809,14.2157,13.9809,14.097,341634.38281616,0
+MOV.US,D,20080414,000000,13.9589,14.2285,13.868,13.9884,235530.24806102,0
+MOV.US,D,20080415,000000,14.1788,14.6333,14.1043,14.1788,152667.67124095,0
+MOV.US,D,20080416,000000,15.0778,15.4734,14.6417,14.9434,543035.86040153,0
+MOV.US,D,20080417,000000,14.5837,14.9214,14.5837,14.6582,287331.99221758,0
+MOV.US,D,20080418,000000,14.8044,14.9517,14.5764,14.7309,473118.82917773,0
+MOV.US,D,20080421,000000,14.6489,15.2335,14.5919,15.0188,410327.71656332,0
+MOV.US,D,20080422,000000,14.9746,15.1817,14.7465,14.7805,379900.46793966,0
+MOV.US,D,20080423,000000,14.8127,15.0832,14.5247,14.8578,222172.81850058,0
+MOV.US,D,20080424,000000,14.8349,15.823,14.8349,15.4532,184196.89965261,0
+MOV.US,D,20080425,000000,15.4882,16.1303,15.4882,15.9215,240464.16151025,0
+MOV.US,D,20080428,000000,15.9648,16.4102,15.9215,16.2252,196063.28752752,0
+MOV.US,D,20080429,000000,16.1699,16.3726,16.042,16.3264,248774.65405348,0
+MOV.US,D,20080430,000000,16.3494,16.6016,15.9648,16.0789,207820.99889475,0
+MOV.US,D,20080501,000000,15.9289,16.4792,15.9289,16.2335,185152.16615522,0
+MOV.US,D,20080502,000000,16.3264,16.6282,16.1524,16.2105,157405.96697633,0
+MOV.US,D,20080505,000000,16.2189,16.3955,15.8803,16.0503,142859.61642172,0
+MOV.US,D,20080506,000000,15.9381,16.2501,15.7301,15.9907,235632.40397825,0
+MOV.US,D,20080507,000000,15.9732,16.4461,15.4973,15.5995,160883.61522248,0
+MOV.US,D,20080508,000000,15.5995,15.6078,15.1753,15.319,217857.27438011,0
+MOV.US,D,20080509,000000,15.0832,15.4625,15.0188,15.1283,192762.78198891,0
+MOV.US,D,20080512,000000,15.0521,15.6143,15.0521,15.5847,162426.8216317,0
+MOV.US,D,20080513,000000,15.5847,15.7099,15.3639,15.5921,272642.18867285,0
+MOV.US,D,20080514,000000,15.3797,16.4395,15.3797,16.2189,139732.99329542,0
+MOV.US,D,20080515,000000,16.3494,16.4102,16.1213,16.3264,159985.94726894,0
+MOV.US,D,20080516,000000,16.3726,16.4341,15.7834,16.1572,158870.92630002,0
+MOV.US,D,20080519,000000,16.0935,16.3872,15.9732,16.0872,199373.57395182,0
+MOV.US,D,20080520,000000,15.9574,16.042,15.823,16.0275,115943.70576159,0
+MOV.US,D,20080521,000000,16.1,16.2786,15.6659,15.8314,204456.37421659,0
+MOV.US,D,20080522,000000,15.823,16.3191,15.823,16.2022,230324.64334256,0
+MOV.US,D,20080523,000000,16.1074,16.2501,15.5535,15.8452,118563.89636206,0
+MOV.US,D,20080527,000000,15.8055,16.2786,15.8055,16.1636,228449.97358486,0
+MOV.US,D,20080528,000000,16.2189,17.0001,16.2105,17.0001,263394.9046333,0
+MOV.US,D,20080529,000000,16.931,16.931,16.042,16.1939,363532.69911615,0
+MOV.US,D,20080530,000000,16.3347,16.4542,16.0503,16.342,278230.33469837,0
+MOV.US,D,20080602,000000,16.3191,16.4341,15.6143,15.7523,598922.75448224,0
+MOV.US,D,20080603,000000,15.872,15.9215,15.3327,15.409,617629.24175131,0
+MOV.US,D,20080604,000000,15.409,15.5995,15.1891,15.1891,345720.61950539,0
+MOV.US,D,20080605,000000,15.319,15.6952,15.319,15.5333,412517.54819333,0
+MOV.US,D,20080606,000000,15.388,15.4238,14.8836,14.914,375955.51071043,0
+MOV.US,D,20080609,000000,14.9297,15.3483,14.9214,15.0778,247374.90063439,0
+MOV.US,D,20080610,000000,14.9958,15.3483,14.9958,15.1357,154648.84397618,0
+MOV.US,D,20080611,000000,15.0778,15.1891,14.8044,14.8044,225922.15801596,0
+MOV.US,D,20080612,000000,14.9517,15.4016,14.9517,15.0613,192899.7143886,0
+MOV.US,D,20080613,000000,15.2451,15.5618,15.0832,15.3327,139481.95056264,0
+MOV.US,D,20080616,000000,15.2451,15.4625,14.8127,15.2335,230521.34782149,0
+MOV.US,D,20080617,000000,15.2451,15.2517,14.7595,14.7595,188009.27154245,0
+MOV.US,D,20080618,000000,14.7465,14.8349,14.6582,14.7741,190095.86049014,0
+MOV.US,D,20080619,000000,14.6866,15.2104,14.6866,15.1964,152763.30656772,0
+MOV.US,D,20080620,000000,15.0686,15.3557,14.7226,14.9434,284909.59286113,0
+MOV.US,D,20080623,000000,15.0041,15.0521,14.6489,14.6866,226052.56982519,0
+MOV.US,D,20080624,000000,14.6417,15.166,14.5321,14.6489,355752.54793046,0
+MOV.US,D,20080625,000000,14.626,15.2335,14.626,14.9811,172133.80729878,0
+MOV.US,D,20080626,000000,14.7971,14.8983,14.6866,14.7595,260949.68321022,0
+MOV.US,D,20080627,000000,14.7521,14.8044,14.4668,14.6122,367064.68561614,0
+MOV.US,D,20080630,000000,14.6582,14.8909,14.4439,14.5764,347031.25818815,0
+MOV.US,D,20080701,000000,14.4953,14.5608,13.9276,14.4226,220940.42690334,0
+MOV.US,D,20080702,000000,14.3684,14.4825,13.8411,13.9203,226016.70657764,0
+MOV.US,D,20080703,000000,13.9716,14.3111,13.5529,13.9652,81020.510014698,0
+MOV.US,D,20080707,000000,14.0702,14.2007,13.7823,13.9884,226768.74801088,0
+MOV.US,D,20080708,000000,14.0545,14.8432,14.038,14.8127,296836.83958034,0
+MOV.US,D,20080709,000000,14.8717,14.8717,14.0849,14.1337,149772.52907602,0
+MOV.US,D,20080710,000000,14.0232,14.5165,13.868,14.0472,227039.35251503,0
+MOV.US,D,20080711,000000,13.9884,14.4953,13.7593,14.2524,216543.37540212,0
+MOV.US,D,20080714,000000,14.347,14.4668,14.0628,14.187,144149.60656803,0
+MOV.US,D,20080715,000000,13.9967,14.5387,13.6866,14.1043,190286.0443786,0
+MOV.US,D,20080716,000000,14.2007,14.7521,14.0702,14.7226,143864.87411788,0
+MOV.US,D,20080717,000000,14.7595,15.4311,14.694,15.4311,189144.94104784,0
+MOV.US,D,20080718,000000,15.4817,15.5333,14.9746,15.1421,155347.63392063,0
+MOV.US,D,20080721,000000,15.203,15.4311,15.0254,15.3327,138727.73559926,0
+MOV.US,D,20080722,000000,15.319,16.1139,15.0897,16.0135,242379.04157579,0
+MOV.US,D,20080723,000000,16.0201,17.0635,15.9732,16.1451,288388.32787237,0
+MOV.US,D,20080724,000000,16.2574,16.2574,15.5691,15.7099,142311.88682294,0
+MOV.US,D,20080725,000000,15.8645,16.3191,15.6419,15.9077,206161.50862229,0
+MOV.US,D,20080728,000000,15.9381,16.0201,15.4016,15.5452,99625.928131603,0
+MOV.US,D,20080729,000000,15.5618,16.3789,15.4458,16.3494,178481.60211307,0
+MOV.US,D,20080730,000000,16.4718,16.6909,15.7301,15.9077,137006.29971742,0
+MOV.US,D,20080731,000000,15.7017,16.1524,15.5691,15.8314,154260.86884371,0
+MOV.US,D,20080801,000000,15.9815,15.9815,15.2378,15.526,216207.56499334,0
+MOV.US,D,20080804,000000,15.5452,15.5452,14.8349,15.1587,165966.41548723,0
+MOV.US,D,20080805,000000,15.4395,15.916,15.2104,15.6952,199948.47267752,0
+MOV.US,D,20080806,000000,15.6822,15.6822,15.4173,15.5691,160652.13426109,0
+MOV.US,D,20080807,000000,15.4625,15.6749,15.1283,15.6749,158800.28657002,0
+MOV.US,D,20080808,000000,15.5452,17.2189,15.5452,17.1151,199665.91375752,0
+MOV.US,D,20080811,000000,17.1904,18.3738,17.1904,17.7775,276743.64007315,0
+MOV.US,D,20080812,000000,17.8465,18.8026,17.6699,18.5882,476536.70534466,0
+MOV.US,D,20080813,000000,18.3885,18.6249,17.9697,18.442,159513.20446048,0
+MOV.US,D,20080814,000000,18.2717,18.7888,18.2717,18.5486,132789.65121896,0
+MOV.US,D,20080815,000000,18.7216,19.0759,18.4115,18.7134,184141.47463369,0
+MOV.US,D,20080818,000000,18.7502,19.0317,18.302,18.8385,287249.39807175,0
+MOV.US,D,20080819,000000,18.5947,18.6545,17.9404,18.302,151140.76630786,0
+MOV.US,D,20080820,000000,18.442,18.6783,18.0039,18.5642,276663.21945745,0
+MOV.US,D,20080821,000000,18.3305,18.4713,17.7186,17.7278,151350.51196772,0
+MOV.US,D,20080822,000000,17.7692,18.0674,17.5651,17.9697,220864.35334796,0
+MOV.US,D,20080825,000000,17.7775,17.8319,16.9032,17.241,176960.13100538,0
+MOV.US,D,20080826,000000,17.345,17.4693,16.9384,17.0708,247137.98584762,0
+MOV.US,D,20080827,000000,17.0065,17.5153,16.8886,17.2715,244151.55541625,0
+MOV.US,D,20080828,000000,17.2337,17.4242,16.9476,17.3745,244401.51138394,0
+MOV.US,D,20080829,000000,17.3,17.3671,17.0065,17.0708,222451.03036028,0
+MOV.US,D,20080902,000000,17.4168,18.1998,17.057,17.3303,265904.24519592,0
+MOV.US,D,20080903,000000,17.1904,17.3671,16.8656,17.3,298590.87841451,0
+MOV.US,D,20080904,000000,16.6448,16.6614,15.4817,16.4958,485581.85107987,0
+MOV.US,D,20080905,000000,16.3955,16.505,16.1782,16.3726,278656.34660853,0
+MOV.US,D,20080908,000000,16.8949,17.1068,16.6218,17.057,284716.14867743,0
+MOV.US,D,20080909,000000,17.0995,17.9854,16.9384,17.0065,401216.2781584,0
+MOV.US,D,20080910,000000,17.3745,18.0959,17.3147,17.7342,374462.29549475,0
+MOV.US,D,20080911,000000,17.462,18.036,17.462,18.0196,289613.11211406,0
+MOV.US,D,20080912,000000,17.978,18.0674,17.3588,17.6772,170863.37892385,0
+MOV.US,D,20080915,000000,17.4693,18.0959,16.7175,17.0921,190475.14150198,0
+MOV.US,D,20080916,000000,16.7986,17.9248,16.7248,17.9248,255206.1297787,0
+MOV.US,D,20080917,000000,17.645,17.7278,16.5123,16.9384,325691.53913771,0
+MOV.US,D,20080918,000000,17.3745,17.3947,15.7596,17.0995,437819.61271423,0
+MOV.US,D,20080919,000000,17.3239,19.2636,16.8069,16.9633,586778.15474763,0
+MOV.US,D,20080922,000000,16.7248,17.2715,16.5867,16.6145,196055.68017198,0
+MOV.US,D,20080923,000000,16.5206,17.2033,16.5206,16.8949,239603.44356933,0
+MOV.US,D,20080924,000000,16.9476,17.4012,16.7552,17.2033,228584.73245442,0
+MOV.US,D,20080925,000000,17.2033,17.6855,17.0635,17.4905,156808.24618402,0
+MOV.US,D,20080926,000000,17.1224,18.6985,17.0001,18.5642,634364.33717082,0
+MOV.US,D,20080929,000000,18.2872,18.2872,16.6218,16.9032,254369.32066948,0
+MOV.US,D,20080930,000000,16.7829,16.8509,15.6143,16.4542,372042.06966844,0
+MOV.US,D,20081001,000000,16.4461,16.4461,15.7218,15.9648,249393.02338225,0
+MOV.US,D,20081002,000000,15.7678,15.7678,14.5321,14.7805,316831.14346556,0
+MOV.US,D,20081003,000000,14.8836,15.0104,14.2524,14.3913,262563.52934946,0
+MOV.US,D,20081006,000000,13.9433,14.2524,12.8693,14.0104,347148.62881645,0
+MOV.US,D,20081007,000000,14.1925,14.3535,12.9947,12.9947,158935.04543955,0
+MOV.US,D,20081008,000000,12.5519,13.002,12.0642,12.3964,456509.79850713,0
+MOV.US,D,20081009,000000,12.5593,12.736,11.5149,11.6308,384280.13119965,0
+MOV.US,D,20081010,000000,10.755,12.7073,10.755,12.3145,339984.67342939,0
+MOV.US,D,20081013,000000,12.9781,13.486,12.413,13.1253,359842.04491491,0
+MOV.US,D,20081014,000000,13.4703,13.4933,12.0955,12.5934,279850.70142805,0
+MOV.US,D,20081015,000000,12.1405,12.1405,11.0263,11.0263,295111.05663821,0
+MOV.US,D,20081016,000000,11.1155,11.7137,10.6305,11.5361,397416.94744949,0
+MOV.US,D,20081017,000000,11.167,12.5244,10.9913,11.5436,298532.19310035,0
+MOV.US,D,20081020,000000,11.6612,11.8454,11.3208,11.5875,248397.54657178,0
+MOV.US,D,20081021,000000,11.41,11.756,10.7686,10.8137,291569.28925252,0
+MOV.US,D,20081022,000000,10.5994,11.1616,10.3141,10.476,273748.51552115,0
+MOV.US,D,20081023,000000,10.557,10.5921,9.87156,10.3426,359379.08299214,0
+MOV.US,D,20081024,000000,9.66072,10.1318,9.577,9.70872,223098.74234611,0
+MOV.US,D,20081027,000000,9.58346,9.74557,8.87128,8.88049,365155.23937598,0
+MOV.US,D,20081028,000000,9.21728,9.70872,8.49466,9.67458,216810.71961105,0
+MOV.US,D,20081029,000000,9.84387,10.6885,9.68651,10.2773,252693.52892085,0
+MOV.US,D,20081030,000000,10.3556,10.823,10.3556,10.5193,178067.54461877,0
+MOV.US,D,20081031,000000,10.4521,11.4845,10.3289,11.1975,331111.23657632,0
+MOV.US,D,20081103,000000,11.2876,11.6024,10.5737,10.8865,172980.39729369,0
+MOV.US,D,20081104,000000,10.9794,11.1524,10.7686,11.1082,194478.78404536,0
+MOV.US,D,20081105,000000,10.9913,11.1975,10.2028,10.3214,179919.39230985,0
+MOV.US,D,20081106,000000,10.3352,10.432,9.72335,9.84387,238456.90641318,0
+MOV.US,D,20081107,000000,9.9543,9.97454,9.577,9.78313,122995.72434574,0
+MOV.US,D,20081110,000000,10.0206,10.1155,9.30653,9.50346,140201.38904357,0
+MOV.US,D,20081111,000000,9.43809,9.43809,8.87128,8.9587,426471.61178101,0
+MOV.US,D,20081112,000000,8.88049,8.99736,8.5564,8.56256,199898.48148398,0
+MOV.US,D,20081113,000000,8.60498,9.151,8.00275,9.14365,438734.66890899,0
+MOV.US,D,20081114,000000,9.19518,9.2826,8.51795,8.5484,218312.62894736,0
+MOV.US,D,20081117,000000,8.48131,9.0452,8.2972,8.50993,338087.18160509,0
+MOV.US,D,20081118,000000,8.54214,8.88049,8.28947,8.7535,338240.41548093,0
+MOV.US,D,20081119,000000,8.72719,9.02036,7.95838,8.01617,308459.79207804,0
+MOV.US,D,20081120,000000,7.95121,8.76271,7.83317,7.87041,419509.79469824,0
+MOV.US,D,20081121,000000,8.01617,8.33436,7.67112,8.22091,350193.744562,0
+MOV.US,D,20081124,000000,8.43577,9.46657,8.24484,9.18689,236749.59847733,0
+MOV.US,D,20081125,000000,9.19518,9.45284,8.76271,9.06912,281080.91949513,0
+MOV.US,D,20081126,000000,8.99091,10.2331,8.99091,10.1953,178334.8888277,0
+MOV.US,D,20081128,000000,9.9148,10.2331,9.73797,9.93958,100279.07394283,0
+MOV.US,D,20081201,000000,9.85762,9.85762,8.53404,8.61898,321760.70985449,0
+MOV.US,D,20081202,000000,8.73455,9.35619,8.73455,9.08293,282418.72730483,0
+MOV.US,D,20081203,000000,8.82436,10.1448,8.82436,9.98293,540112.46234461,0
+MOV.US,D,20081204,000000,8.25375,8.81884,7.69199,8.39989,586153.26482841,0
+MOV.US,D,20081205,000000,8.10524,8.10524,7.07458,7.33957,515660.24811385,0
+MOV.US,D,20081208,000000,7.50136,7.51644,7.07458,7.30259,692328.03931354,0
+MOV.US,D,20081209,000000,7.17045,7.51644,6.64026,6.83901,1156208.2785725,0
+MOV.US,D,20081210,000000,6.85392,7.00823,5.43328,5.91877,1149826.7940406,0
+MOV.US,D,20081211,000000,5.87495,5.87495,4.79993,5.02804,1332037.0871327,0
+MOV.US,D,20081212,000000,4.96151,5.58023,4.41705,5.52133,2601254.805759,0
+MOV.US,D,20081215,000000,5.65356,5.75691,4.68942,4.88836,1690151.1755754,0
+MOV.US,D,20081216,000000,5.00587,5.02804,4.3727,4.91025,1874065.5163078,0
+MOV.US,D,20081217,000000,4.8291,5.58023,4.66026,5.52133,763800.2313624,0
+MOV.US,D,20081218,000000,5.46236,5.60232,5.21217,5.36685,732625.28836581,0
+MOV.US,D,20081219,000000,5.32231,5.96311,5.32231,5.76418,818188.47640204,0
+MOV.US,D,20081222,000000,5.75691,5.77881,5.35202,5.62413,392009.20442674,0
+MOV.US,D,20081223,000000,5.60966,5.88186,5.60966,5.83023,344863.16185969,0
+MOV.US,D,20081224,000000,5.83761,5.98511,5.82333,5.88186,153544.69065801,0
+MOV.US,D,20081226,000000,5.88186,6.41223,5.86714,6.4047,418491.49582117,0
+MOV.US,D,20081229,000000,6.37543,6.47822,6.14716,6.25748,529861.00737399,0
+MOV.US,D,20081230,000000,6.3459,6.86082,6.30181,6.81693,468789.15711127,0
+MOV.US,D,20081231,000000,6.82429,7.07458,6.6917,6.91281,403657.15252118,0
+MOV.US,D,20090102,000000,7.00823,7.24379,6.86836,7.16254,295449.04057713,0
+MOV.US,D,20090105,000000,7.18509,7.3911,7.0673,7.32486,412826.18947517,0
+MOV.US,D,20090106,000000,7.4869,8.13469,7.44309,8.00945,436240.54305746,0
+MOV.US,D,20090107,000000,7.8407,7.91228,7.38411,7.55278,534694.93843614,0
+MOV.US,D,20090108,000000,7.60486,7.60486,7.0673,7.32486,321271.66556987,0
+MOV.US,D,20090109,000000,7.19226,7.38411,6.66979,6.77286,424320.90369378,0
+MOV.US,D,20090112,000000,6.78021,6.78758,6.24285,6.24974,394587.01118918,0
+MOV.US,D,20090113,000000,6.32353,6.90517,6.30889,6.7066,426283.6014227,0
+MOV.US,D,20090114,000000,6.60336,6.60336,6.11041,6.16204,283125.12460482,0
+MOV.US,D,20090115,000000,6.16204,6.16204,5.63903,6.12496,393617.61674057,0
+MOV.US,D,20090116,000000,6.19123,6.36771,6.0218,6.25748,237445.12812656,0
+MOV.US,D,20090120,000000,6.14716,6.14716,5.63903,5.6463,297069.40730681,0
+MOV.US,D,20090121,000000,5.66866,6.05861,5.60232,6.01437,376200.03285275,0
+MOV.US,D,20090122,000000,5.85996,5.85996,5.49171,5.68329,285332.34447605,0
+MOV.US,D,20090123,000000,5.48461,5.99227,5.41074,5.83761,400036.05128487,0
+MOV.US,D,20090126,000000,5.77881,6.02909,5.62413,5.74945,223170.46884118,0
+MOV.US,D,20090127,000000,5.72009,5.85996,5.57287,5.69056,300982.84834881,0
+MOV.US,D,20090128,000000,5.77881,6.10279,5.6981,6.06598,247508.57273886,0
+MOV.US,D,20090129,000000,5.89667,5.95556,5.55796,5.55796,329721.26404295,0
+MOV.US,D,20090130,000000,5.62413,5.78653,5.47689,5.65356,544683.39625814,0
+MOV.US,D,20090202,000000,5.55796,5.76418,5.55796,5.63903,408560.63654825,0
+MOV.US,D,20090203,000000,5.66866,5.6981,5.5875,5.66866,351467.43323214,0
+MOV.US,D,20090204,000000,5.68329,5.82333,5.55796,5.5875,290932.44491743,0
+MOV.US,D,20090205,000000,5.55105,5.96311,5.46971,5.79361,359621.4316043,0
+MOV.US,D,20090206,000000,5.80834,6.32353,5.80116,6.26483,201535.14968983,0
+MOV.US,D,20090209,000000,6.25748,6.36771,5.83761,5.96311,272369.41063852,0
+MOV.US,D,20090210,000000,5.9335,6.05125,5.35929,5.43328,369107.80396075,0
+MOV.US,D,20090211,000000,5.61704,5.66139,5.31513,5.40327,221906.56105672,0
+MOV.US,D,20090212,000000,5.33703,5.3961,5.10902,5.35929,212271.30188474,0
+MOV.US,D,20090213,000000,5.38137,5.73473,5.29314,5.36685,137119.32328541,0
+MOV.US,D,20090217,000000,5.21934,5.30042,5.01323,5.19725,188165.76571353,0
+MOV.US,D,20090218,000000,5.2705,5.30042,4.9249,5.00587,189991.53104276,0
+MOV.US,D,20090219,000000,5.05748,5.12392,4.76304,4.82184,152647.02270448,0
+MOV.US,D,20090220,000000,4.7336,4.77048,4.59354,4.68942,167745.44991817,0
+MOV.US,D,20090223,000000,4.63045,4.68196,4.26229,4.27701,325432.88904941,0
+MOV.US,D,20090224,000000,4.39507,4.5054,4.28474,4.4615,290004.34754175,0
+MOV.US,D,20090225,000000,4.40214,4.47605,4.04172,4.1962,321708.54513079,0
+MOV.US,D,20090226,000000,4.21802,4.45377,4.17403,4.21802,135660.88455218,0
+MOV.US,D,20090227,000000,4.17403,4.32872,4.12986,4.20367,201385.17610921,0
+MOV.US,D,20090302,000000,4.11496,4.1446,3.79871,3.8207,158645.96592909,0
+MOV.US,D,20090303,000000,3.80579,3.87949,3.61495,3.71045,344298.04401969,0
+MOV.US,D,20090304,000000,3.76926,4.22566,3.72509,4.11496,198203.12796399,0
+MOV.US,D,20090305,000000,3.99709,4.027,3.50415,3.52625,145791.70859925,0
+MOV.US,D,20090306,000000,3.4968,3.71755,3.4968,3.71045,241315.09856548,0
+MOV.US,D,20090309,000000,3.67366,3.73981,3.42328,3.46026,223060.70556841,0
+MOV.US,D,20090310,000000,3.54088,3.88705,3.5338,3.82814,358147.77815999,0
+MOV.US,D,20090311,000000,3.8426,4.12269,3.77653,4.04172,290685.74924498,0
+MOV.US,D,20090312,000000,3.99709,4.60081,3.94574,4.53502,302413.03119004,0
+MOV.US,D,20090313,000000,4.66026,4.70424,4.4466,4.60081,145650.42913925,0
+MOV.US,D,20090316,000000,4.6158,4.90282,4.60081,4.68942,133857.94128957,0
+MOV.US,D,20090317,000000,4.71142,5.01323,4.67443,5.01323,189678.54270061,0
+MOV.US,D,20090318,000000,4.96924,5.44773,4.96924,5.43328,203135.95464812,0
+MOV.US,D,20090319,000000,5.51388,5.76418,5.51388,5.71283,207968.79894521,0
+MOV.US,D,20090320,000000,5.77171,5.88186,5.17527,5.30042,253487.95419209,0
+MOV.US,D,20090323,000000,5.66866,5.72009,5.40327,5.68329,346696.53454447,0
+MOV.US,D,20090324,000000,5.61704,5.74945,5.38874,5.43328,228203.27791241,0
+MOV.US,D,20090325,000000,5.43328,5.60232,5.2705,5.49916,243260.40805318,0
+MOV.US,D,20090326,000000,5.60232,6.07362,5.51388,5.99973,336913.475322,0
+MOV.US,D,20090327,000000,5.86714,6.16903,5.8526,5.92631,362719.7988386,0
+MOV.US,D,20090330,000000,5.74218,5.97019,5.51388,5.55105,226372.07875781,0
+MOV.US,D,20090331,000000,5.59478,5.7052,5.24916,5.55105,175508.21286261,0
+MOV.US,D,20090401,000000,5.46971,5.72009,5.42519,5.63167,131882.20237973,0
+MOV.US,D,20090402,000000,5.62413,6.11041,5.54322,6.05125,253226.04380855,0
+MOV.US,D,20090403,000000,6.05125,6.19848,6.05125,6.19848,174172.57858308,0
+MOV.US,D,20090406,000000,6.13233,6.21321,6.0808,6.13951,240028.36871441,0
+MOV.US,D,20090407,000000,6.0218,6.09525,5.87495,5.87495,241254.23972117,0
+MOV.US,D,20090408,000000,5.98511,6.24285,5.82333,6.11761,251501.34763148,0
+MOV.US,D,20090409,000000,5.55105,5.81579,5.26361,5.76418,584413.35394025,0
+MOV.US,D,20090413,000000,5.67556,5.76418,5.17527,5.26361,317379.95982941,0
+MOV.US,D,20090414,000000,5.16047,5.18281,4.75541,4.87336,514202.8961457,0
+MOV.US,D,20090415,000000,4.78492,5.00587,4.68942,4.8441,285321.47682528,0
+MOV.US,D,20090416,000000,4.93953,4.99886,4.51265,4.98369,469020.63807266,0
+MOV.US,D,20090417,000000,5.01323,5.84525,4.97642,5.76418,396555.1427435,0
+MOV.US,D,20090420,000000,5.6981,5.78653,5.51388,5.59478,341111.64881417,0
+MOV.US,D,20090421,000000,5.5067,6.20602,5.43328,6.12496,429722.12612607,0
+MOV.US,D,20090422,000000,6.0071,6.55929,5.83023,6.36063,525469.38969815,0
+MOV.US,D,20090423,000000,6.46377,6.62544,6.14716,6.32353,518430.41229492,0
+MOV.US,D,20090424,000000,6.31636,6.62544,6.19123,6.47822,298132.26355204,0
+MOV.US,D,20090427,000000,6.30181,6.62544,6.30181,6.5961,361909.07209122,0
+MOV.US,D,20090428,000000,6.54438,6.75804,6.51539,6.72113,282815.3965579,0
+MOV.US,D,20090429,000000,6.94952,6.94952,6.66979,6.78758,277210.94905623,0
+MOV.US,D,20090430,000000,6.83165,7.14101,6.75059,6.75059,328539.95040432,0
+MOV.US,D,20090501,000000,6.79494,6.79494,6.51539,6.58126,287330.90545252,0
+MOV.US,D,20090504,000000,6.64026,7.08202,6.49285,6.66979,184764.19102276,0
+MOV.US,D,20090505,000000,6.61101,6.61101,6.4047,6.5223,232798.12065764,0
+MOV.US,D,20090506,000000,6.63271,6.64744,6.41932,6.589,172936.92669061,0
+MOV.US,D,20090507,000000,6.7434,6.7434,6.41223,6.45631,165875.12722077,0
+MOV.US,D,20090508,000000,6.50775,6.66252,6.46377,6.51539,197966.21317722,0
+MOV.US,D,20090511,000000,6.25748,6.42697,6.19848,6.29418,186213.93563537,0
+MOV.US,D,20090512,000000,6.3459,6.36063,5.83761,5.9483,218097.44946212,0
+MOV.US,D,20090513,000000,5.9043,5.9043,5.5067,5.51388,195492.73586213,0
+MOV.US,D,20090514,000000,5.52853,5.6981,5.168,5.30042,303263.96824527,0
+MOV.US,D,20090515,000000,5.27842,5.41074,5.14544,5.31513,255165.91947084,0
+MOV.US,D,20090518,000000,5.41074,6.02909,5.37402,6.01437,242117.13119225,0
+MOV.US,D,20090519,000000,6.03681,6.06598,5.80116,5.84525,161328.10213894,0
+MOV.US,D,20090520,000000,5.91877,6.13951,5.67556,5.75691,206819.00149381,0
+MOV.US,D,20090521,000000,5.66866,5.72009,5.38874,5.58023,226207.97723118,0
+MOV.US,D,20090522,000000,5.63167,5.79361,5.35929,5.44773,174814.85674354,0
+MOV.US,D,20090526,000000,5.36685,5.80834,5.31513,5.73473,162285.54217171,0
+MOV.US,D,20090527,000000,5.72009,5.78653,5.35202,5.36685,176894.92510078,0
+MOV.US,D,20090528,000000,5.43328,5.47689,5.168,5.30042,172622.85158339,0
+MOV.US,D,20090529,000000,5.33703,5.60232,5.33703,5.58023,175823.37473492,0
+MOV.US,D,20090601,000000,5.69056,6.30889,5.69056,6.25748,174684.44493431,0
+MOV.US,D,20090602,000000,6.25748,6.33136,5.91139,6.2721,162302.93041294,0
+MOV.US,D,20090603,000000,6.22821,6.25748,5.99973,6.09525,153787.03927017,0
+MOV.US,D,20090604,000000,6.15432,6.15432,5.9043,5.99973,184954.37491123,0
+MOV.US,D,20090605,000000,6.09525,6.16204,6.0071,6.08806,113585.42554467,0
+MOV.US,D,20090608,000000,6.10279,6.14716,5.91877,5.96311,162035.58620401,0
+MOV.US,D,20090609,000000,7.03067,7.71419,6.589,7.53881,1227558.7529327,0
+MOV.US,D,20090610,000000,7.6343,8.52511,7.46462,8.20528,692748.6173983,0
+MOV.US,D,20090611,000000,8.14215,9.56873,8.14215,8.87128,567968.42479627,0
+MOV.US,D,20090612,000000,8.68706,8.76914,8.01617,8.26857,329418.05658648,0
+MOV.US,D,20090615,000000,8.06117,8.30594,7.99419,8.12816,224914.72678964,0
+MOV.US,D,20090616,000000,8.26857,8.43577,8.05233,8.12135,207017.87950289,0
+MOV.US,D,20090617,000000,8.02455,8.23711,8.02455,8.12135,182167.90925399,0
+MOV.US,D,20090618,000000,8.12135,8.28082,7.77489,8.12135,236773.50730901,0
+MOV.US,D,20090619,000000,8.21309,8.79675,8.09834,8.14913,280238.67656052,0
+MOV.US,D,20090622,000000,7.95121,8.14913,7.78208,7.79609,345886.89456215,0
+MOV.US,D,20090623,000000,7.83317,8.12816,7.53881,7.74472,364129.33314337,0
+MOV.US,D,20090624,000000,7.79609,8.03863,7.62714,7.79609,180183.47622352,0
+MOV.US,D,20090625,000000,7.76682,8.06771,7.67112,8.06117,179139.09498462,0
+MOV.US,D,20090626,000000,7.91965,7.92811,7.15563,7.61913,429997.07769055,0
+MOV.US,D,20090629,000000,7.72191,7.79609,7.37647,7.72191,216604.23424642,0
+MOV.US,D,20090630,000000,7.74472,7.97449,7.64242,7.76028,112673.62964513,0
+MOV.US,D,20090701,000000,7.81071,7.8407,7.27314,7.53881,208921.89191766,0
+MOV.US,D,20090702,000000,7.37647,7.56805,7.19226,7.28786,265003.31694716,0
+MOV.US,D,20090706,000000,7.33223,7.62714,7.02295,7.31032,215851.10604812,0
+MOV.US,D,20090707,000000,7.35468,7.35468,6.90517,6.92753,169659.24321862,0
+MOV.US,D,20090708,000000,6.94207,7.14101,6.83165,7.08938,240035.97606994,0
+MOV.US,D,20090709,000000,7.12611,7.27314,6.85392,6.88345,125700.6826222,0
+MOV.US,D,20090710,000000,6.71387,7.05995,6.71387,7.00823,164378.65170986,0
+MOV.US,D,20090713,000000,7.0673,7.3613,7.0673,7.28786,129190.28528418,0
+MOV.US,D,20090714,000000,7.33957,7.69199,7.3175,7.55996,121025.41926128,0
+MOV.US,D,20090715,000000,7.64242,8.00275,7.64242,7.98074,170819.90832077,0
+MOV.US,D,20090716,000000,7.95838,8.54214,7.84704,8.48131,170052.65217646,0
+MOV.US,D,20090717,000000,8.54214,8.54214,8.39989,8.46531,130124.90325034,0
+MOV.US,D,20090720,000000,8.60498,8.90074,8.46531,8.70261,188036.44066937,0
+MOV.US,D,20090721,000000,8.67887,8.82987,8.61898,8.76914,161045.54321894,0
+MOV.US,D,20090722,000000,8.72719,9.28995,8.64887,9.151,148673.80958326,0
+MOV.US,D,20090723,000000,9.11513,10.1318,9.05255,10.1155,404064.68942503,0
+MOV.US,D,20090724,000000,10.0693,10.1806,9.73797,10.1595,151529.8282054,0
+MOV.US,D,20090727,000000,10.1081,10.7033,10.0491,10.614,256804.76120685,0
+MOV.US,D,20090728,000000,10.4383,10.7613,10.3877,10.7107,420786.74366362,0
+MOV.US,D,20090729,000000,10.5737,10.8395,10.4458,10.7107,146831.74277788,0
+MOV.US,D,20090730,000000,10.845,11.4532,10.614,10.755,369519.68792491,0
+MOV.US,D,20090731,000000,10.6665,10.9324,10.489,10.511,142336.88241972,0
+MOV.US,D,20090803,000000,10.5275,10.6379,10.2773,10.4521,208333.95201105,0
+MOV.US,D,20090804,000000,10.1448,10.3352,10.027,10.2175,119840.84532744,0
+MOV.US,D,20090805,000000,10.2617,10.2773,9.72335,9.85762,124733.46170373,0
+MOV.US,D,20090806,000000,9.78313,10.027,9.47485,9.51819,175523.42757369,0
+MOV.US,D,20090807,000000,9.71604,9.9543,9.56873,9.73797,128354.56294004,0
+MOV.US,D,20090810,000000,9.68651,9.78313,9.37924,9.68006,145491.76143803,0
+MOV.US,D,20090811,000000,9.65437,9.70046,9.20346,9.21728,144272.41102172,0
+MOV.US,D,20090812,000000,9.21728,9.59002,9.16482,9.45284,257736.11887778,0
+MOV.US,D,20090813,000000,9.48311,9.83101,9.32122,9.63869,111979.18676099,0
+MOV.US,D,20090814,000000,9.59828,9.81531,9.09947,9.25131,172621.76481831,0
+MOV.US,D,20090817,000000,9.02036,9.0452,8.51795,8.59156,183726.3303743,0
+MOV.US,D,20090818,000000,8.67068,9.23014,8.58244,8.71807,270737.08949299,0
+MOV.US,D,20090819,000000,8.45114,8.86301,8.45114,8.64069,109088.39165637,0
+MOV.US,D,20090820,000000,8.64887,8.90074,8.57886,8.82436,99152.098558065,0
+MOV.US,D,20090821,000000,8.85471,9.63042,8.85471,9.43809,217364.96980027,0
+MOV.US,D,20090824,000000,9.49064,9.77679,9.13078,9.23014,132296.25987403,0
+MOV.US,D,20090825,000000,9.33321,9.54755,9.27707,9.39484,132587.51291466,0
+MOV.US,D,20090826,000000,9.30653,9.70872,9.25131,9.58346,130097.73412343,0
+MOV.US,D,20090827,000000,9.66727,9.9148,9.2826,9.83744,144581.05230357,0
+MOV.US,D,20090828,000000,9.9618,10.0491,9.67458,9.76851,134568.68564988,0
+MOV.US,D,20090831,000000,9.62408,9.66072,9.34056,9.45829,120004.94685404,0
+MOV.US,D,20090901,000000,9.42983,9.79142,8.86301,8.95133,172601.11628185,0
+MOV.US,D,20090902,000000,8.9587,9.05992,8.41277,8.44276,258334.92643516,0
+MOV.US,D,20090903,000000,9.14365,9.93958,8.52511,8.90074,470887.70047482,0
+MOV.US,D,20090904,000000,9.25131,9.70046,9.0139,9.20897,373261.42008476,0
+MOV.US,D,20090908,000000,9.38564,9.74557,9.34884,9.56873,212393.01957335,0
+MOV.US,D,20090909,000000,9.59002,9.81531,9.45829,9.63042,153431.66709002,0
+MOV.US,D,20090910,000000,9.63042,9.78313,9.56873,9.70046,94575.730819147,0
+MOV.US,D,20090911,000000,9.69401,9.80897,9.45829,9.49891,117873.80053821,0
+MOV.US,D,20090914,000000,9.44553,9.73162,9.38564,9.52549,179600.9701423,0
+MOV.US,D,20090915,000000,9.51819,9.71604,9.51819,9.65437,113770.17560775,0
+MOV.US,D,20090916,000000,9.60655,9.96713,9.58346,9.9221,135621.76100942,0
+MOV.US,D,20090917,000000,9.9221,10.3141,9.83101,10.2175,149413.89660064,0
+MOV.US,D,20090918,000000,10.2544,10.4458,10.0776,10.4263,221582.70506381,0
+MOV.US,D,20090921,000000,10.2856,10.4594,10.2175,10.3067,145486.32761263,0
+MOV.US,D,20090922,000000,10.3969,10.489,10.3067,10.4199,138937.48125911,0
+MOV.US,D,20090923,000000,10.432,10.9968,10.3067,10.823,224889.73119288,0
+MOV.US,D,20090924,000000,10.8865,11.1155,10.7346,10.8579,289716.35479636,0
+MOV.US,D,20090925,000000,10.7107,10.9968,10.4594,10.5423,184851.13222891,0
+MOV.US,D,20090928,000000,10.5514,10.7033,10.4668,10.6665,315037.98108864,0
+MOV.US,D,20090929,000000,10.7107,10.9711,10.5275,10.845,177188.35167153,0
+MOV.US,D,20090930,000000,10.8801,10.8801,10.2544,10.696,205352.95540505,0
+MOV.US,D,20091001,000000,10.5921,10.5921,9.46657,9.49891,300697.02913358,0
+MOV.US,D,20091002,000000,9.53291,9.63042,9.34884,9.3636,97934.921671913,0
+MOV.US,D,20091005,000000,9.50346,9.68651,9.4179,9.58346,79134.972606237,0
+MOV.US,D,20091006,000000,9.68006,9.90008,9.55409,9.7997,90165.638136996,0
+MOV.US,D,20091007,000000,9.7997,10.0417,9.7997,10.027,168495.31782122,0
+MOV.US,D,20091008,000000,10.0776,10.7613,10.0776,10.719,474074.09568035,0
+MOV.US,D,20091009,000000,10.7769,10.9628,10.719,10.8654,130180.32826928,0
+MOV.US,D,20091012,000000,10.8948,10.9968,10.799,10.8737,143293.23568742,0
+MOV.US,D,20091013,000000,10.8654,10.9628,10.6729,10.9022,127283.0125742,0
+MOV.US,D,20091014,000000,11.0879,11.0879,10.5921,11.0576,181087.66476754,0
+MOV.US,D,20091015,000000,10.949,10.949,10.696,10.7502,159026.33370602,0
+MOV.US,D,20091016,000000,10.5921,10.9095,10.1806,10.5193,132097.38186497,0
+MOV.US,D,20091019,000000,10.614,10.7107,10.1806,10.5921,144629.95673203,0
+MOV.US,D,20091020,000000,10.5791,10.5921,10.0335,10.1522,77831.941279007,0
+MOV.US,D,20091021,000000,10.085,10.5514,9.87609,9.9461,119019.25092929,0
+MOV.US,D,20091022,000000,9.97454,10.247,9.9543,10.1007,143005.24294203,0
+MOV.US,D,20091023,000000,10.1724,10.1806,9.56873,9.60655,161663.9125477,0
+MOV.US,D,20091026,000000,9.62408,9.86426,9.20897,9.23014,161049.89027925,0
+MOV.US,D,20091027,000000,9.2826,9.38564,8.37016,8.40827,471597.35807005,0
+MOV.US,D,20091028,000000,8.41277,8.61218,7.91228,8.0459,251202.48723532,0
+MOV.US,D,20091029,000000,8.17132,8.37809,7.95121,8.12135,271577.15889746,0
+MOV.US,D,20091030,000000,8.06117,8.14913,7.49426,7.71419,217236.7315212,0
+MOV.US,D,20091102,000000,7.84704,7.96703,7.45736,7.70636,402560.60655857,0
+MOV.US,D,20091103,000000,7.65666,7.87041,7.60486,7.78208,350759.94916708,0
+MOV.US,D,20091104,000000,7.91965,8.19937,7.66384,7.8176,325329.64636709,0
+MOV.US,D,20091105,000000,7.87714,8.41277,7.87041,8.26857,274554.89520822,0
+MOV.US,D,20091106,000000,8.17832,8.26857,8.06771,8.12816,128211.10994989,0
+MOV.US,D,20091109,000000,8.23711,8.26075,8.09834,8.22091,124832.35732573,0
+MOV.US,D,20091110,000000,8.14913,8.22957,8.09834,8.10524,104216.42381652,0
+MOV.US,D,20091111,000000,8.19138,8.28947,7.82469,8.02455,104015.37227729,0
+MOV.US,D,20091112,000000,7.99419,8.0839,7.62714,7.69199,207902.50627551,0
+MOV.US,D,20091113,000000,7.66384,7.78208,7.5237,7.71419,101535.37437176,0
+MOV.US,D,20091116,000000,7.76682,8.16377,7.76682,8.0839,125029.06180465,0
+MOV.US,D,20091117,000000,8.03127,8.11362,7.95121,7.95121,58861.370096255,0
+MOV.US,D,20091118,000000,7.98848,8.07636,7.81071,7.98848,136775.90552111,0
+MOV.US,D,20091119,000000,7.87041,8.01617,7.69199,7.729,126026.71214528,0
+MOV.US,D,20091120,000000,7.68492,7.76682,7.55996,7.72191,162246.41862894,0
+MOV.US,D,20091123,000000,7.82469,8.07636,7.69199,7.76682,175180.00980939,0
+MOV.US,D,20091124,000000,7.73737,7.79609,7.55996,7.72191,96391.715262684,0
+MOV.US,D,20091125,000000,7.86223,7.86223,7.73737,7.76028,92631.508096533,0
+MOV.US,D,20091127,000000,7.54644,7.62714,7.49426,7.49426,108991.66956452,0
+MOV.US,D,20091130,000000,7.50917,7.59786,7.4869,7.57495,191213.05498922,0
+MOV.US,D,20091201,000000,7.67745,7.75301,7.51644,7.68492,231572.24965087,0
+MOV.US,D,20091202,000000,7.68492,7.8407,7.62714,7.67112,115093.85547144,0
+MOV.US,D,20091203,000000,7.73737,7.81071,7.61204,7.64242,201185.21133504,0
+MOV.US,D,20091204,000000,7.79609,7.98074,7.59786,7.80242,124267.23948573,0
+MOV.US,D,20091207,000000,7.78208,8.06117,7.76682,8.03863,181405.00016999,0
+MOV.US,D,20091208,000000,7.95121,8.06117,7.76682,7.98848,176639.53530768,0
+MOV.US,D,20091209,000000,6.69896,6.99378,6.37543,6.9568,2888874.790722,0
+MOV.US,D,20091210,000000,6.89808,6.99378,6.80193,6.88345,356799.10269953,0
+MOV.US,D,20091211,000000,6.88345,6.91971,6.72113,6.82429,354332.14597492,0
+MOV.US,D,20091214,000000,6.85392,7.10393,6.77286,7.10393,335418.08657617,0
+MOV.US,D,20091215,000000,7.13329,7.45736,7.03776,7.31032,371462.82388244,0
+MOV.US,D,20091216,000000,7.40574,7.43546,7.23671,7.31032,160711.90634032,0
+MOV.US,D,20091217,000000,7.27314,7.3175,7.00078,7.02295,199646.35198613,0
+MOV.US,D,20091218,000000,7.14846,7.21464,6.71387,6.78758,687479.98030539,0
+MOV.US,D,20091221,000000,6.75059,7.13329,6.7434,6.97142,225725.45353704,0
+MOV.US,D,20091222,000000,6.9568,7.03776,6.75804,6.83901,155689.96491987,0
+MOV.US,D,20091223,000000,6.90517,6.91281,6.7286,6.86836,132929.84391388,0
+MOV.US,D,20091224,000000,6.88345,6.92753,6.81693,6.88345,31988.930039201,0
+MOV.US,D,20091228,000000,6.93471,6.97878,6.85392,6.97142,86006.588187616,0
+MOV.US,D,20091229,000000,6.97142,7.21464,6.97142,7.19999,85323.012954232,0
+MOV.US,D,20091230,000000,7.19226,7.2955,7.03776,7.2955,104428.34300652,0
+MOV.US,D,20091231,000000,7.28786,7.33957,7.14101,7.15563,186092.21794676,0
+MOV.US,D,20100104,000000,7.30259,7.43546,7.18509,7.43546,141832.62342403,0
+MOV.US,D,20100105,000000,7.45736,7.45736,7.2955,7.41321,172495.70006939,0
+MOV.US,D,20100106,000000,7.42045,7.42045,7.16254,7.28106,183474.20087644,0
+MOV.US,D,20100107,000000,7.31032,7.49426,7.23671,7.45736,151776.52387787,0
+MOV.US,D,20100108,000000,7.42045,7.472,7.39875,7.45,210871.54846567,0
+MOV.US,D,20100111,000000,7.50136,8.01617,7.49426,7.93558,343427.54519308,0
+MOV.US,D,20100112,000000,7.86223,8.39297,7.86223,8.37809,531770.45361415,0
+MOV.US,D,20100113,000000,8.41277,8.64887,8.31384,8.59156,203447.85622522,0
+MOV.US,D,20100114,000000,8.59156,8.72719,8.52511,8.61218,206841.82356043,0
+MOV.US,D,20100115,000000,8.63434,8.73905,8.36235,8.61898,206152.81450167,0
+MOV.US,D,20100119,000000,8.65513,8.71807,8.49466,8.69535,174945.26855277,0
+MOV.US,D,20100120,000000,8.57886,8.71082,8.50175,8.61218,153985.91727926,0
+MOV.US,D,20100121,000000,8.67068,8.71807,8.36235,8.41277,217115.01383258,0
+MOV.US,D,20100122,000000,8.42684,8.79675,8.2972,8.41976,309522.64832326,0
+MOV.US,D,20100125,000000,8.48131,8.48131,8.22957,8.25375,209267.48321212,0
+MOV.US,D,20100126,000000,8.26075,8.36235,8.15687,8.19937,116848.98107067,0
+MOV.US,D,20100127,000000,8.13469,8.38507,8.09834,8.34826,97807.770157913,0
+MOV.US,D,20100128,000000,8.38507,8.38507,7.98848,8.11362,187626.73023538,0
+MOV.US,D,20100129,000000,8.14913,8.19937,8.0459,8.0459,254261.73092685,0
+MOV.US,D,20100201,000000,8.06117,8.13469,7.88451,7.93558,218657.13347672,0
+MOV.US,D,20100202,000000,7.97449,8.1864,7.76028,8.12816,272735.65046947,0
+MOV.US,D,20100203,000000,8.02455,8.12135,7.81071,7.86223,282224.19635606,0
+MOV.US,D,20100204,000000,7.83317,7.95838,7.50917,7.64242,234609.75804087,0
+MOV.US,D,20100205,000000,7.58306,7.60486,7.36913,7.58306,223521.49396103,0
+MOV.US,D,20100208,000000,7.55278,7.8176,7.49426,7.69199,173568.33720031,0
+MOV.US,D,20100209,000000,7.78835,8.02455,7.76682,7.98074,104564.18864114,0
+MOV.US,D,20100210,000000,7.96703,8.21309,7.96703,8.12816,104896.73875468,0
+MOV.US,D,20100211,000000,8.09834,8.5564,8.03863,8.41976,172779.34575447,0
+MOV.US,D,20100212,000000,8.33436,8.65513,8.21309,8.59771,123943.38349281,0
+MOV.US,D,20100216,000000,8.71807,8.9587,8.69535,8.9587,142196.6897248,0
+MOV.US,D,20100217,000000,9.0369,9.0369,8.63434,8.99736,168122.55739985,0
+MOV.US,D,20100218,000000,9.0139,9.31387,8.97619,9.28995,112082.42944329,0
+MOV.US,D,20100219,000000,9.26052,9.51077,9.14365,9.51077,150560.43375679,0
+MOV.US,D,20100222,000000,9.64697,9.64697,9.1593,9.45829,166552.1818637,0
+MOV.US,D,20100223,000000,9.45829,9.68006,9.20346,9.67458,139894.92129188,0
+MOV.US,D,20100224,000000,9.68006,9.83101,9.577,9.59002,127641.64504958,0
+MOV.US,D,20100225,000000,9.42983,9.65437,9.37188,9.63869,172663.06189124,0
+MOV.US,D,20100226,000000,9.67458,9.71604,9.3636,9.4225,203849.95930367,0
+MOV.US,D,20100301,000000,9.45829,9.75388,9.45829,9.70046,240459.81444994,0
+MOV.US,D,20100302,000000,9.75388,9.75388,9.59002,9.63042,91354.55913115,0
+MOV.US,D,20100303,000000,9.62408,9.73797,9.50346,9.62408,104509.85038729,0
+MOV.US,D,20100304,000000,9.68006,10.0417,9.63869,9.89189,130496.57690665,0
+MOV.US,D,20100305,000000,9.88448,10.1595,9.82271,10.0113,166607.60688262,0
+MOV.US,D,20100308,000000,10.0417,10.1237,9.85216,10.0417,241712.85458364,0
+MOV.US,D,20100309,000000,9.96713,10.3877,9.96713,10.3556,199576.79902121,0
+MOV.US,D,20100310,000000,10.3067,10.7686,10.1724,10.3877,199678.95493844,0
+MOV.US,D,20100311,000000,10.2544,10.27,10.0491,10.1724,216366.23269458,0
+MOV.US,D,20100312,000000,10.1724,10.3721,9.93958,10.3289,161974.72735971,0
+MOV.US,D,20100315,000000,10.2901,10.4263,10.2267,10.3804,127988.32310912,0
+MOV.US,D,20100316,000000,9.50346,9.56873,8.24484,8.40827,1059271.0072411,0
+MOV.US,D,20100317,000000,8.34136,8.63434,8.11362,8.17832,402697.53895826,0
+MOV.US,D,20100318,000000,8.21309,8.60498,8.13469,8.38507,361226.58362292,0
+MOV.US,D,20100319,000000,8.42684,8.45114,8.11362,8.22091,261645.21285946,0
+MOV.US,D,20100322,000000,8.16377,8.45114,8.03863,8.42684,252503.34503239,0
+MOV.US,D,20100323,000000,8.40827,8.71807,8.34826,8.67887,198493.29423952,0
+MOV.US,D,20100324,000000,8.60498,8.80595,8.48757,8.67887,189715.49271321,0
+MOV.US,D,20100325,000000,8.71082,8.94306,8.60498,8.64069,168393.16190401,0
+MOV.US,D,20100326,000000,8.70261,8.74614,8.37016,8.57886,288330.72932328,0
+MOV.US,D,20100329,000000,8.57886,8.57886,8.34826,8.37016,110943.49964268,0
+MOV.US,D,20100330,000000,8.35535,8.47247,8.28082,8.46531,185848.78256953,0
+MOV.US,D,20100331,000000,8.39989,8.59156,8.28082,8.30594,227939.19399872,0
+MOV.US,D,20100401,000000,8.71082,8.71082,8.06771,8.1864,524238.084866,0
+MOV.US,D,20100405,000000,8.17132,9.59002,8.14215,9.45829,663509.20300371,0
+MOV.US,D,20100406,000000,9.52549,9.75388,9.40219,9.66072,440573.47541916,0
+MOV.US,D,20100407,000000,9.56873,9.87156,9.48311,9.85216,343488.4040374,0
+MOV.US,D,20100408,000000,9.76119,9.85762,9.68006,9.84387,176512.38379368,0
+MOV.US,D,20100409,000000,9.87156,10.004,9.72335,9.9066,114370.06993022,0
+MOV.US,D,20100412,000000,9.9221,10.0639,9.88448,9.9543,209078.38608874,0
+MOV.US,D,20100413,000000,9.99123,10.0693,9.83744,9.86426,188778.70121692,0
+MOV.US,D,20100414,000000,9.87609,10.0491,9.86426,10.027,194578.76643244,0
+MOV.US,D,20100415,000000,10.0565,10.0776,9.85216,9.87609,181071.36329139,0
+MOV.US,D,20100416,000000,9.7997,9.9066,9.61481,9.68006,309573.72628188,0
+MOV.US,D,20100419,000000,9.54755,9.79142,9.32856,9.56332,331099.28216048,0
+MOV.US,D,20100420,000000,9.55409,9.75388,9.4225,9.59828,177283.9869983,0
+MOV.US,D,20100421,000000,9.59002,9.63869,9.37188,9.53291,156953.87270433,0
+MOV.US,D,20100422,000000,9.40219,9.58346,9.17033,9.52549,324029.87533509,0
+MOV.US,D,20100423,000000,9.51268,9.73442,9.47766,9.70305,197171.78790598,0
+MOV.US,D,20100426,000000,9.66727,9.79142,9.45284,9.47485,153494.69946448,0
+MOV.US,D,20100427,000000,9.45829,9.73162,9.34884,9.35619,177177.48402077,0
+MOV.US,D,20100428,000000,9.43809,9.56332,9.3636,9.51077,106651.86435391,0
+MOV.US,D,20100429,000000,9.53291,10.0113,9.4179,10.0113,158725.29977972,0
+MOV.US,D,20100430,000000,9.9618,10.1318,9.13078,9.13538,280590.78844545,0
+MOV.US,D,20100503,000000,9.20346,9.60655,9.05255,9.58346,262316.83367701,0
+MOV.US,D,20100504,000000,9.4225,9.4225,8.9228,9.05992,196814.24219568,0
+MOV.US,D,20100505,000000,8.86301,9.10868,8.59156,8.91636,177618.710642,0
+MOV.US,D,20100506,000000,8.82436,9.11513,8.19937,8.52511,252857.63044746,0
+MOV.US,D,20100507,000000,8.70261,8.70261,8.03863,8.12135,476284.57584681,0
+MOV.US,D,20100510,000000,8.30594,8.88786,8.30594,8.82987,253958.52347039,0
+MOV.US,D,20100511,000000,8.7535,9.45829,8.58244,9.40219,283600.04094344,0
+MOV.US,D,20100512,000000,9.40219,9.71604,9.06912,9.67458,132932.01744403,0
+MOV.US,D,20100513,000000,9.67458,9.74557,9.26787,9.52549,159740.33836155,0
+MOV.US,D,20100514,000000,9.40219,9.45829,9.14365,9.39484,184239.28349061,0
+MOV.US,D,20100517,000000,9.49064,10.1007,9.19518,10.0565,285111.73116545,0
+MOV.US,D,20100518,000000,10.2267,10.2856,9.14365,9.24395,204265.10356306,0
+MOV.US,D,20100519,000000,9.17033,9.33321,8.85471,9.23014,155642.14725648,0
+MOV.US,D,20100520,000000,8.9587,8.9587,8.26075,8.31384,362470.92963599,0
+MOV.US,D,20100521,000000,8.19138,8.68706,8.05233,8.50175,306907.89154819,0
+MOV.US,D,20100524,000000,8.46531,8.73905,8.17832,8.19138,158169.96282539,0
+MOV.US,D,20100525,000000,7.98074,8.32728,7.8407,8.27363,137688.78818573,0
+MOV.US,D,20100526,000000,8.31384,8.46531,8.03863,8.15687,240248.98202501,0
+MOV.US,D,20100527,000000,8.88049,9.69401,8.64069,9.34884,496492.97245217,0
+MOV.US,D,20100528,000000,9.18689,9.27707,8.91636,9.0369,258501.20149193,0
+MOV.US,D,20100601,000000,8.95133,9.30653,8.76271,8.81239,275241.73073684,0
+MOV.US,D,20100602,000000,8.9228,9.0139,8.71082,8.90074,283646.77184174,0
+MOV.US,D,20100603,000000,9.0452,9.19518,8.76271,9.00471,179536.85100276,0
+MOV.US,D,20100604,000000,8.71082,8.81239,8.53404,8.58244,184026.27753553,0
+MOV.US,D,20100607,000000,8.61218,8.73455,8.32039,8.34826,211516.00015627,0
+MOV.US,D,20100608,000000,8.42684,8.72719,8.22091,8.26857,425990.17485193,0
+MOV.US,D,20100609,000000,8.39989,8.73455,8.24484,8.27363,241292.27649887,0
+MOV.US,D,20100610,000000,8.48757,8.84644,8.44276,8.65513,213810.16123365,0
+MOV.US,D,20100611,000000,8.5564,8.7535,8.41277,8.61218,336892.82678555,0
+MOV.US,D,20100614,000000,8.76914,9.2375,8.72719,8.90074,186047.6605786,0
+MOV.US,D,20100615,000000,9.0369,9.17033,8.82987,9.10868,203126.17376245,0
+MOV.US,D,20100616,000000,9.0139,9.151,8.76271,9.0912,142909.60761526,0
+MOV.US,D,20100617,000000,9.17033,9.2375,8.91636,9.06912,123593.44513804,0
+MOV.US,D,20100618,000000,9.0912,9.0912,8.90808,8.99091,142685.73400941,0
+MOV.US,D,20100621,000000,9.12339,9.1593,8.62708,8.73455,191928.14640984,0
+MOV.US,D,20100622,000000,8.7535,8.83814,8.1864,8.19138,139346.10492804,0
+MOV.US,D,20100623,000000,8.19937,8.38507,8.00945,8.25375,111746.61903452,0
+MOV.US,D,20100624,000000,8.14913,8.27363,7.98848,8.01617,161541.10809401,0
+MOV.US,D,20100625,000000,8.0459,8.22091,7.87041,8.06771,460083.08208005,0
+MOV.US,D,20100628,000000,8.13469,8.25375,8.01617,8.06771,181366.96339231,0
+MOV.US,D,20100629,000000,7.91228,7.94358,7.69199,7.84704,226950.23777873,0
+MOV.US,D,20100630,000000,7.80978,7.99419,7.80197,7.86223,213188.53160965,0
+MOV.US,D,20100701,000000,7.84704,8.00275,7.45,7.95121,248178.02002624,0
+MOV.US,D,20100702,000000,8.00945,8.00945,7.57495,7.61204,112394.33102037,0
+MOV.US,D,20100706,000000,7.69199,7.8546,7.2955,7.3175,205162.77151659,0
+MOV.US,D,20100707,000000,7.33957,7.34676,7.00078,7.28106,292331.11157144,0
+MOV.US,D,20100708,000000,7.37647,7.6343,7.24379,7.59786,144476.72285617,0
+MOV.US,D,20100709,000000,7.55278,7.95838,7.55278,7.92811,118920.35530728,0
+MOV.US,D,20100712,000000,7.87041,8.00275,7.53881,7.65666,116563.16185543,0
+MOV.US,D,20100713,000000,7.8176,7.98074,7.77489,7.94358,228052.21756673,0
+MOV.US,D,20100714,000000,7.87041,7.89765,7.69199,7.87041,135394.62710835,0
+MOV.US,D,20100715,000000,7.8546,7.91965,7.53126,7.78208,162412.69368571,0
+MOV.US,D,20100716,000000,7.71419,7.79609,7.43546,7.50917,246909.76518147,0
+MOV.US,D,20100719,000000,7.5237,7.56805,7.20708,7.53126,99172.747094527,0
+MOV.US,D,20100720,000000,7.37647,7.86223,7.31032,7.86223,93407.458361456,0
+MOV.US,D,20100721,000000,7.96703,8.28947,7.81071,8.03863,259687.94895593,0
+MOV.US,D,20100722,000000,8.19138,8.45114,8.10524,8.37016,215360.97499843,0
+MOV.US,D,20100723,000000,8.2972,8.69535,8.15687,8.58244,117844.45788113,0
+MOV.US,D,20100726,000000,8.59156,8.97619,8.54214,8.95133,155820.3767291,0
+MOV.US,D,20100727,000000,9.02587,9.39484,8.99736,9.0139,240597.83361471,0
+MOV.US,D,20100728,000000,9.02587,9.03048,8.48131,8.50175,116872.88990237,0
+MOV.US,D,20100729,000000,8.57076,8.57886,8.24484,8.45905,93103.164139918,0
+MOV.US,D,20100730,000000,8.28082,8.54214,8.10524,8.36235,63095.406835943,0
+MOV.US,D,20100802,000000,8.50175,8.6625,8.37809,8.5564,79522.947738699,0
+MOV.US,D,20100803,000000,8.52511,8.57886,8.23711,8.42684,115165.58196651,0
+MOV.US,D,20100804,000000,8.47247,8.73905,8.44276,8.71082,90899.204563919,0
+MOV.US,D,20100805,000000,8.63434,8.71807,8.46531,8.58244,71250.491973167,0
+MOV.US,D,20100806,000000,8.41976,8.60498,8.26857,8.54214,125830.00766635,0
+MOV.US,D,20100809,000000,8.64069,8.64069,8.34826,8.50993,134761.04306849,0
+MOV.US,D,20100810,000000,8.34136,8.39989,8.13469,8.17832,130450.93277342,0
+MOV.US,D,20100811,000000,7.95838,8.12135,7.76682,8.07636,204881.29936167,0
+MOV.US,D,20100812,000000,7.86223,8.06117,7.77489,7.97449,82877.791531157,0
+MOV.US,D,20100813,000000,7.91228,8.02455,7.87714,7.91228,80524.945139621,0
+MOV.US,D,20100816,000000,7.87714,8.22957,7.67112,8.16377,111764.00727574,0
+MOV.US,D,20100817,000000,8.30594,8.58244,8.14215,8.35535,71212.455195475,0
+MOV.US,D,20100818,000000,8.36235,8.47247,8.17832,8.28082,156398.53575002,0
+MOV.US,D,20100819,000000,8.20528,8.44276,8.03863,8.06771,125979.98124696,0
+MOV.US,D,20100820,000000,8.00275,8.07636,7.75301,8.03863,81012.902659158,0
+MOV.US,D,20100823,000000,8.10524,8.14215,7.54644,7.61913,179021.72435631,0
+MOV.US,D,20100824,000000,7.5237,7.729,7.37647,7.50917,111812.91170421,0
+MOV.US,D,20100825,000000,7.45,7.57495,7.38411,7.56805,62978.036207636,0
+MOV.US,D,20100826,000000,7.59786,7.62714,7.3613,7.45,79630.537481313,0
+MOV.US,D,20100827,000000,7.58306,7.8546,7.3613,7.8407,62487.905157944,0
+MOV.US,D,20100830,000000,7.83317,7.84704,7.65666,7.76682,101639.70381914,0
+MOV.US,D,20100831,000000,7.73664,7.77399,7.39637,7.46326,79357.759447006,0
+MOV.US,D,20100901,000000,7.64242,8.07636,7.58306,7.93558,185547.74864323,0
+MOV.US,D,20100902,000000,7.21464,7.58306,6.99378,7.53881,395132.5672578,0
+MOV.US,D,20100903,000000,7.61204,8.09834,7.59786,7.77489,103263.33084406,0
+MOV.US,D,20100907,000000,7.70636,7.73737,7.36913,7.43546,192217.2259203,0
+MOV.US,D,20100908,000000,7.4869,7.72191,7.47926,7.69199,166922.76875493,0
+MOV.US,D,20100909,000000,7.84704,7.84704,7.65666,7.79609,139359.14610895,0
+MOV.US,D,20100910,000000,7.79609,8.00945,7.78208,7.95121,92073.997612072,0
+MOV.US,D,20100913,000000,8.09163,8.28947,8.00275,8.25375,140624.14065849,0
+MOV.US,D,20100914,000000,8.23711,8.27363,7.97449,8.03863,102736.24978175,0
+MOV.US,D,20100915,000000,8.03127,8.20528,7.91965,8.10524,95933.100400222,0
+MOV.US,D,20100916,000000,8.06117,8.06771,7.90567,8.03863,66784.974272095,0
+MOV.US,D,20100917,000000,8.19138,8.19138,7.87714,8.05233,142002.15877602,0
+MOV.US,D,20100920,000000,8.10524,8.57886,7.94358,8.5564,401054.35016195,0
+MOV.US,D,20100921,000000,8.51795,8.52511,8.26857,8.32728,77941.704551776,0
+MOV.US,D,20100922,000000,8.30594,8.34136,8.01617,8.0459,118129.19033128,0
+MOV.US,D,20100923,000000,7.96703,8.17132,7.96703,8.09834,145360.26286371,0
+MOV.US,D,20100924,000000,8.14215,8.56256,8.09834,8.5564,106854.00265822,0
+MOV.US,D,20100927,000000,8.56256,8.56256,8.28082,8.32039,62523.768405483,0
+MOV.US,D,20100928,000000,8.32728,8.42684,8.00945,8.28082,145586.30999971,0
+MOV.US,D,20100929,000000,8.22091,8.28082,8.00945,8.17132,179982.42468431,0
+MOV.US,D,20100930,000000,8.26857,8.26857,7.91965,8.00854,92434.80361761,0
+MOV.US,D,20101001,000000,8.09163,8.12135,7.89765,8.07636,56813.904691334,0
+MOV.US,D,20101004,000000,8.03127,8.06771,7.8407,7.90567,110552.26421498,0
+MOV.US,D,20101005,000000,8.0459,8.38507,7.87041,8.32039,154818.37932817,0
+MOV.US,D,20101006,000000,8.27363,8.52511,8.19937,8.51795,112696.45171174,0
+MOV.US,D,20101007,000000,8.57076,8.57886,8.27363,8.2972,137114.97622511,0
+MOV.US,D,20101008,000000,8.30594,8.52511,8.2972,8.46531,123666.2583982,0
+MOV.US,D,20101011,000000,8.43577,8.47247,8.25375,8.27363,58573.377350871,0
+MOV.US,D,20101012,000000,8.21309,8.36235,8.0839,8.2972,82418.089903619,0
+MOV.US,D,20101013,000000,8.37809,8.57886,8.22091,8.48131,103992.55021068,0
+MOV.US,D,20101014,000000,8.48757,8.5564,8.21309,8.45905,100427.96075837,0
+MOV.US,D,20101015,000000,8.5484,8.57076,8.32728,8.52511,104471.8136096,0
+MOV.US,D,20101018,000000,8.53404,8.64069,8.50993,8.63434,39333.288429042,0
+MOV.US,D,20101019,000000,8.48131,8.63434,8.19937,8.24484,118784.50967267,0
+MOV.US,D,20101020,000000,8.32728,8.46531,8.1864,8.39297,62320.543336098,0
+MOV.US,D,20101021,000000,8.47247,8.57076,8.06771,8.27363,95847.245959145,0
+MOV.US,D,20101022,000000,8.33436,8.44276,8.17132,8.19937,68053.229116862,0
+MOV.US,D,20101025,000000,8.26075,8.34136,8.22091,8.2972,83727.641821309,0
+MOV.US,D,20101026,000000,8.20528,8.48757,8.0839,8.46531,270758.82479453,0
+MOV.US,D,20101027,000000,8.37016,8.48131,8.23711,8.47247,157327.71989079,0
+MOV.US,D,20101028,000000,8.50175,8.50175,8.13469,8.22091,117617.32398005,0
+MOV.US,D,20101029,000000,8.22414,8.32296,8.1819,8.27722,44862.749140422,0
+MOV.US,D,20101101,000000,8.26857,8.35535,7.92811,8.05233,71935.153971628,0
+MOV.US,D,20101102,000000,8.19138,8.42684,8.19138,8.41277,101991.81570406,0
+MOV.US,D,20101103,000000,8.39989,8.42684,8.28947,8.35535,113322.42839605,0
+MOV.US,D,20101104,000000,8.46531,8.64069,8.35535,8.61218,92332.647700379,0
+MOV.US,D,20101105,000000,8.5484,8.67887,8.41277,8.46531,68312.965970247,0
+MOV.US,D,20101108,000000,8.47247,8.57076,8.32728,8.5484,66081.837267326,0
+MOV.US,D,20101109,000000,8.59156,8.67068,8.50993,8.62708,87194.422416692,0
+MOV.US,D,20101110,000000,8.63434,8.64069,8.38507,8.61218,61827.151991177,0
+MOV.US,D,20101111,000000,8.47247,8.63434,8.43577,8.51795,50789.965869954,0
+MOV.US,D,20101112,000000,8.45905,8.54214,8.2972,8.30594,72890.420474243,0
+MOV.US,D,20101115,000000,8.37016,8.48757,8.30594,8.37016,32575.78318074,0
+MOV.US,D,20101116,000000,8.2972,8.34136,8.09163,8.17132,92899.939070533,0
+MOV.US,D,20101117,000000,8.17132,8.30594,8.13469,8.25375,30484.847172742,0
+MOV.US,D,20101118,000000,8.32039,8.56256,8.30594,8.40827,77336.376403932,0
+MOV.US,D,20101119,000000,8.39989,8.45114,8.26857,8.39297,175348.45839631,0
+MOV.US,D,20101122,000000,8.35535,8.53404,8.25375,8.53404,123703.20841081,0
+MOV.US,D,20101123,000000,8.39297,8.48131,8.32728,8.41277,49434.769819033,0
+MOV.US,D,20101124,000000,8.54214,8.82436,8.47247,8.81884,93065.127362224,0
+MOV.US,D,20101126,000000,8.7535,9.17033,8.73455,9.06912,59694.918910254,0
+MOV.US,D,20101129,000000,9.06912,9.20346,8.71082,9.17033,80725.996678851,0
+MOV.US,D,20101130,000000,9.01483,9.08383,8.71898,8.83171,148811.82874802,0
+MOV.US,D,20101201,000000,9.05255,9.22462,9.05255,9.17033,126292.96958912,0
+MOV.US,D,20101202,000000,9.63869,11.5149,9.4225,11.0171,505755.47120278,0
+MOV.US,D,20101203,000000,10.8801,12.02,10.8497,11.7044,714886.02201522,0
+MOV.US,D,20101206,000000,11.6971,12.2741,11.2931,11.9639,440077.91054407,0
+MOV.US,D,20101207,000000,12.089,12.089,11.5436,11.9465,229612.81221719,0
+MOV.US,D,20101208,000000,11.9942,12.3872,11.7779,12.3293,282979.49808452,0
+MOV.US,D,20101209,000000,12.4995,12.5812,12.0412,12.2528,233962.04605502,0
+MOV.US,D,20101210,000000,12.3072,12.4791,12.2741,12.3376,207047.22215998,0
+MOV.US,D,20101213,000000,12.4341,12.5078,12.0734,12.0734,220265.54579057,0
+MOV.US,D,20101214,000000,12.1554,12.2878,11.8958,11.9795,173256.43562323,0
+MOV.US,D,20101215,000000,11.9262,12.1692,11.6751,11.756,222696.63926765,0
+MOV.US,D,20101216,000000,11.7779,11.9795,11.7137,11.7201,164137.38986278,0
+MOV.US,D,20101217,000000,11.7044,11.802,11.5812,11.6751,309124.89230511,0
+MOV.US,D,20101220,000000,11.824,12.1112,11.6751,11.9557,540153.75941752,0
+MOV.US,D,20101221,000000,12.0559,12.0807,11.7947,11.8885,170655.80679416,0
+MOV.US,D,20101222,000000,11.9712,11.9712,11.4928,11.7477,182297.23429816,0
+MOV.US,D,20101223,000000,11.7395,11.7947,11.6474,11.6971,205013.88470105,0
+MOV.US,D,20101227,000000,11.688,12.0559,11.6179,11.9465,92864.075822994,0
+MOV.US,D,20101228,000000,12.0008,12.089,11.802,11.9712,130070.5649965,0
+MOV.US,D,20101229,000000,12.02,12.0505,11.7459,11.7854,120291.85283436,0
+MOV.US,D,20101230,000000,11.802,12.4644,11.7706,12.3247,200226.68453722,0
+MOV.US,D,20101231,000000,12.183,12.1957,11.8223,11.8811,116198.0087896,0
+MOV.US,D,20110103,000000,12.0642,12.2944,11.8811,11.8958,290280.38587127,0
+MOV.US,D,20110104,000000,11.9557,11.9639,10.799,11.5085,669826.56839587,0
+MOV.US,D,20110105,000000,11.4237,11.688,11.2197,11.6751,145909.07922756,0
+MOV.US,D,20110106,000000,11.7137,11.7275,11.0493,11.204,150499.57491248,0
+MOV.US,D,20110107,000000,11.2361,11.2564,10.6591,11.0576,86248.936799769,0
+MOV.US,D,20110110,000000,11.0263,11.4688,10.8948,11.3134,169954.84331954,0
+MOV.US,D,20110111,000000,11.4385,11.7779,11.3888,11.4385,220643.74003734,0
+MOV.US,D,20110112,000000,11.7137,11.7137,11.2123,11.4845,209784.78338874,0
+MOV.US,D,20110113,000000,11.5085,11.5278,11.181,11.3888,78910.012235314,0
+MOV.US,D,20110114,000000,11.3668,11.4688,11.2197,11.3134,96776.430099913,0
+MOV.US,D,20110118,000000,11.1736,11.2425,10.7263,11.0107,130794.35053773,0
+MOV.US,D,20110119,000000,10.9555,11.0346,10.845,10.9555,126132.12835773,0
+MOV.US,D,20110120,000000,10.845,11.0346,10.6729,10.9095,123346.74946559,0
+MOV.US,D,20110121,000000,10.9242,10.9242,10.5275,10.7502,168358.38542156,0
+MOV.US,D,20110124,000000,10.7346,11.0879,10.7346,10.8497,184439.24826476,0
+MOV.US,D,20110125,000000,10.823,10.823,10.5275,10.7429,249408.23809332,0
+MOV.US,D,20110126,000000,10.8063,11.0263,10.755,10.9324,212900.53886427,0
+MOV.US,D,20110127,000000,10.9407,10.949,10.6591,10.8497,47150.389627343,0
+MOV.US,D,20110128,000000,10.8654,10.8865,10.3638,10.4383,139585.19324496,0
+MOV.US,D,20110131,000000,10.5027,10.8645,10.4789,10.6039,83021.24452131,0
+MOV.US,D,20110201,000000,10.5864,10.8801,10.5791,10.7926,94613.767596839,0
+MOV.US,D,20110202,000000,10.7686,10.9913,10.7107,10.8303,113246.35484068,0
+MOV.US,D,20110203,000000,10.799,10.9794,10.5275,10.755,65655.825357173,0
+MOV.US,D,20110204,000000,10.7263,10.845,10.696,10.7926,71988.405460398,0
+MOV.US,D,20110207,000000,10.7686,11.042,10.696,10.8395,136970.43646988,0
+MOV.US,D,20110208,000000,10.8497,10.8579,10.7429,10.8579,84862.224561617,0
+MOV.US,D,20110209,000000,10.8395,10.8948,10.7346,10.8579,86188.077955461,0
+MOV.US,D,20110210,000000,10.7502,10.8801,10.6665,10.8303,53777.483066414,0
+MOV.US,D,20110211,000000,10.8063,10.9848,10.7502,10.8801,53437.325597337,0
+MOV.US,D,20110214,000000,10.8654,11.064,10.799,10.8865,200598.35819352,0
+MOV.US,D,20110215,000000,10.7769,10.8579,10.7033,10.7429,114401.58611744,0
+MOV.US,D,20110216,000000,10.7686,10.8137,10.5921,10.7429,75311.733065625,0
+MOV.US,D,20110218,000000,10.9022,10.9555,10.845,10.9555,64393.004337789,0
+MOV.US,D,20110222,000000,10.7429,10.8303,10.3877,10.4199,86529.322189616,0
+MOV.US,D,20110223,000000,10.3638,10.4521,9.9304,10.2901,116838.1134199,0
+MOV.US,D,20110224,000000,10.3067,10.4594,10.1595,10.3721,83069.062184695,0
+MOV.US,D,20110225,000000,10.4835,10.5994,10.3289,10.557,59039.59956887,0
+MOV.US,D,20110228,000000,10.6013,10.8175,10.27,10.3573,96889.453667913,0
+MOV.US,D,20110301,000000,10.4006,10.7584,10.1558,10.65,184109.95844646,0
+MOV.US,D,20110302,000000,10.6711,10.8358,10.5027,10.5828,136320.55095389,0
+MOV.US,D,20110303,000000,10.6638,11.0226,10.6638,10.9139,106968.11299129,0
+MOV.US,D,20110304,000000,10.9095,10.9095,10.5791,10.8654,116798.98987712,0
+MOV.US,D,20110307,000000,10.8654,10.9407,10.3214,10.5046,65127.657529788,0
+MOV.US,D,20110308,000000,10.5367,10.9628,10.4199,10.4521,62143.400628561,0
+MOV.US,D,20110309,000000,10.4199,10.557,10.2773,10.3969,54056.781691183,0
+MOV.US,D,20110310,000000,10.222,10.4006,10.095,10.1273,93721.533468686,0
+MOV.US,D,20110311,000000,10.027,10.1155,9.84387,9.97454,61350.062122406,0
+MOV.US,D,20110314,000000,9.82271,9.99854,9.68651,9.89189,56493.308993642,0
+MOV.US,D,20110315,000000,9.48311,9.73797,9.48311,9.58346,60762.122215792,0
+MOV.US,D,20110316,000000,9.54755,9.64697,9.33321,9.45829,95878.762146377,0
+MOV.US,D,20110317,000000,9.62214,9.62214,9.48141,9.56779,51208.37042457,0
+MOV.US,D,20110318,000000,9.64697,9.84387,9.47485,9.82271,129139.20732559,0
+MOV.US,D,20110321,000000,10.004,10.3969,9.96713,10.3877,86609.742805308,0
+MOV.US,D,20110322,000000,10.4117,10.6528,10.2901,10.5864,112723.62083866,0
+MOV.US,D,20110323,000000,10.5654,10.6885,10.4117,10.6379,111743.35873929,0
+MOV.US,D,20110324,000000,11.042,11.042,10.7263,10.7686,218833.18941919,0
+MOV.US,D,20110325,000000,10.8552,11.0392,10.7309,10.9297,483587.63716373,0
+MOV.US,D,20110328,000000,10.9242,10.9242,10.3638,10.3877,108546.09588298,0
+MOV.US,D,20110329,000000,10.4199,10.5864,10.3804,10.511,44077.017989807,0
+MOV.US,D,20110330,000000,10.5737,10.9324,10.5737,10.755,83600.49030731,0
+MOV.US,D,20110331,000000,10.6932,10.8855,10.6362,10.8045,89682.027677766,0
+MOV.US,D,20110401,000000,10.8698,10.9214,10.6179,10.7309,80683.612840851,0
+MOV.US,D,20110404,000000,10.7926,11.0051,10.7429,10.9628,97753.431904067,0
+MOV.US,D,20110405,000000,10.9066,11.0226,10.8552,11.0163,135548.94774927,0
+MOV.US,D,20110406,000000,11.0612,11.1358,10.9371,11.0088,187525.66108322,0
+MOV.US,D,20110407,000000,12.1397,12.9282,11.963,12.3735,906654.41395874,0
+MOV.US,D,20110408,000000,12.4341,12.5161,12.2197,12.3238,244688.41736424,0
+MOV.US,D,20110411,000000,12.4046,12.4922,12.1609,12.2021,152751.35215186,0
+MOV.US,D,20110412,000000,12.0817,12.5179,12.0008,12.4932,193012.73795661,0
+MOV.US,D,20110413,000000,12.5308,12.5381,12.2446,12.4562,179460.77744739,0
+MOV.US,D,20110414,000000,12.2998,12.5381,12.2667,12.4995,91405.637089765,0
+MOV.US,D,20110415,000000,12.4626,12.5381,12.412,12.5308,116126.28229451,0
+MOV.US,D,20110418,000000,12.3532,12.5088,12.2805,12.4341,132840.72917759,0
+MOV.US,D,20110419,000000,12.4791,12.4922,12.2667,12.3072,94470.314606685,0
+MOV.US,D,20110420,000000,12.5244,12.6007,12.4479,12.4995,144108.3094951,0
+MOV.US,D,20110421,000000,12.5666,12.5666,12.2805,12.5088,117543.42395482,0
+MOV.US,D,20110425,000000,12.4995,12.6007,12.3072,12.3145,108605.86796222,0
+MOV.US,D,20110426,000000,12.3449,12.6007,12.3145,12.4922,111086.95263283,0
+MOV.US,D,20110427,000000,12.4995,12.5446,12.2805,12.5161,158599.23503079,0
+MOV.US,D,20110428,000000,12.4626,12.5381,12.412,12.5308,54671.890724721,0
+MOV.US,D,20110429,000000,12.5713,12.6973,12.2769,12.31,93112.94502561,0
+MOV.US,D,20110502,000000,12.2878,12.3072,11.7118,11.7697,146477.4573628,0
+MOV.US,D,20110503,000000,11.8371,11.9262,11.5489,11.8084,151576.55910372,0
+MOV.US,D,20110504,000000,11.8075,11.8075,11.4513,11.6751,124055.32029574,0
+MOV.US,D,20110505,000000,11.6005,12.02,11.5867,11.8158,128501.27622542,0
+MOV.US,D,20110506,000000,11.9465,12.0807,11.5636,11.6161,97664.317167759,0
+MOV.US,D,20110509,000000,11.6088,11.8885,11.5489,11.8683,75453.012525625,0
+MOV.US,D,20110510,000000,11.9095,12.5822,11.8948,12.5308,149984.44826602,0
+MOV.US,D,20110511,000000,12.4581,12.4727,12.17,12.4066,126206.02838296,0
+MOV.US,D,20110512,000000,12.3238,12.6918,12.2878,12.6173,109655.68302652,0
+MOV.US,D,20110513,000000,12.665,12.665,12.3532,12.3872,146280.75288388,0
+MOV.US,D,20110516,000000,12.3145,12.5381,12.252,12.3072,131665.93612942,0
+MOV.US,D,20110517,000000,12.2446,12.3596,12.2197,12.2667,104105.57377868,0
+MOV.US,D,20110518,000000,12.2741,12.3596,12.1029,12.2021,99435.744243142,0
+MOV.US,D,20110519,000000,12.252,12.665,12.1766,12.5244,119979.95125728,0
+MOV.US,D,20110520,000000,12.5023,12.5023,12.09,12.1766,100734.42851006,0
+MOV.US,D,20110523,000000,11.9548,11.9548,11.6161,11.7771,84559.017105156,0
+MOV.US,D,20110524,000000,11.8075,11.8371,11.6751,11.7037,97003.564000991,0
+MOV.US,D,20110525,000000,11.63,11.8305,11.6005,11.8158,70092.000401169,0
+MOV.US,D,20110526,000000,11.7697,12.1609,11.7192,12.1185,59941.614582716,0
+MOV.US,D,20110527,000000,12.17,12.2814,12.0145,12.2124,83595.056481925,0
+MOV.US,D,20110531,000000,12.3337,12.3337,12.1075,12.2079,268770.04470377,0
+MOV.US,D,20110601,000000,12.2041,12.2759,11.8305,11.8738,180003.07322077,0
+MOV.US,D,20110602,000000,12.5456,12.8877,12.17,12.2814,340881.25461785,0
+MOV.US,D,20110603,000000,11.9639,12.5612,11.687,12.23,262554.83522885,0
+MOV.US,D,20110606,000000,12.2465,12.2814,11.7771,11.8517,121792.67540559,0
+MOV.US,D,20110607,000000,11.9557,11.9712,11.4294,11.4513,168660.50611292,0
+MOV.US,D,20110608,000000,11.3659,11.5636,11.2765,11.5195,145504.80261894,0
+MOV.US,D,20110609,000000,11.526,11.63,11.1938,11.4746,76435.448155162,0
+MOV.US,D,20110610,000000,11.387,11.3943,11.076,11.1119,81646.486699005,0
+MOV.US,D,20110613,000000,11.1358,11.5923,11.1358,11.4993,100235.60333976,0
+MOV.US,D,20110614,000000,11.6244,11.7854,11.5343,11.7265,136920.44527634,0
+MOV.US,D,20110615,000000,11.526,11.6521,11.2848,11.3659,116205.61614512,0
+MOV.US,D,20110616,000000,11.3962,12.0367,11.3962,11.7412,222737.93634058,0
+MOV.US,D,20110617,000000,11.7459,12.0412,11.5489,11.9401,251066.6416007,0
+MOV.US,D,20110620,000000,11.9188,12.4581,11.9188,12.2465,153663.14805141,0
+MOV.US,D,20110621,000000,12.23,12.7324,12.2217,12.6946,144538.66846556,0
+MOV.US,D,20110622,000000,12.5842,12.7185,12.5261,12.5456,68021.712929632,0
+MOV.US,D,20110623,000000,12.3017,12.7388,12.296,12.7185,128492.58210482,0
+MOV.US,D,20110624,000000,12.7324,12.7324,12.2878,12.3891,309407.45122511,0
+MOV.US,D,20110627,000000,12.4223,12.6347,12.3312,12.3983,114709.14063421,0
+MOV.US,D,20110628,000000,12.4507,12.4507,12.1562,12.4223,194600.50173399,0
+MOV.US,D,20110629,000000,12.481,12.481,12.0505,12.1331,79819.634604699,0
+MOV.US,D,20110630,000000,12.1957,12.6826,12.1957,12.6448,130839.99467096,0
+MOV.US,D,20110701,000000,12.6946,12.9099,12.6182,12.7902,118156.3594582,0
+MOV.US,D,20110705,000000,12.8096,12.9908,12.6439,12.9908,75782.302343932,0
+MOV.US,D,20110706,000000,12.9957,13.1996,12.8915,13.0249,123687.99369974,0
+MOV.US,D,20110707,000000,13.115,13.277,12.9357,12.9752,91470.84299438,0
+MOV.US,D,20110708,000000,12.7902,12.7902,12.6109,12.7324,197842.32195844,0
+MOV.US,D,20110711,000000,12.5612,12.6182,12.296,12.4066,121061.28250882,0
+MOV.US,D,20110712,000000,12.3614,12.4644,12.1948,12.2124,84513.372971924,0
+MOV.US,D,20110713,000000,12.3247,12.8722,12.3247,12.7102,260018.32553931,0
+MOV.US,D,20110714,000000,12.7185,12.9357,12.4727,12.5456,157049.50803109,0
+MOV.US,D,20110715,000000,12.6026,12.8031,12.3983,12.5612,154147.84527571,0
+MOV.US,D,20110718,000000,12.5179,12.6026,12.1562,12.1866,296612.96597451,0
+MOV.US,D,20110719,000000,12.3337,12.8915,12.3337,12.8915,72412.243840397,0
+MOV.US,D,20110720,000000,12.9164,12.9164,12.6274,12.7902,82186.608942235,0
+MOV.US,D,20110721,000000,12.8796,13.2457,12.8501,13.2413,74229.31504901,0
+MOV.US,D,20110722,000000,13.232,13.232,12.7461,12.7535,54939.234933643,0
+MOV.US,D,20110725,000000,12.5769,12.9237,12.5456,12.7736,68708.548458247,0
+MOV.US,D,20110726,000000,12.7701,12.7701,12.5436,12.6071,97443.703857144,0
+MOV.US,D,20110727,000000,12.5179,12.5179,11.7127,11.7937,151629.81059248,0
+MOV.US,D,20110728,000000,11.8259,12.2326,11.7145,11.8259,165149.16814939,0
+MOV.US,D,20110729,000000,11.6317,12.1986,11.5582,11.9585,132867.8983045,0
+MOV.US,D,20110801,000000,12.2217,12.3679,11.687,12.3017,200550.54053014,0
+MOV.US,D,20110802,000000,12.2639,12.4691,11.4753,11.4836,132005.00683342,0
+MOV.US,D,20110803,000000,11.467,11.7037,11.1358,11.6751,85323.012954232,0
+MOV.US,D,20110804,000000,11.4836,11.5729,10.7292,10.7374,106396.47456082,0
+MOV.US,D,20110805,000000,10.9445,11.0153,10.05,10.3362,290624.89040067,0
+MOV.US,D,20110808,000000,10.0206,10.1733,8.72994,8.72994,437165.38013793,0
+MOV.US,D,20110809,000000,8.95501,9.30375,8.31533,9.30375,292155.05562897,0
+MOV.US,D,20110810,000000,8.98724,9.3387,8.50359,8.68982,292573.46018359,0
+MOV.US,D,20110811,000000,8.78386,9.48141,8.77742,9.23567,239298.06258272,0
+MOV.US,D,20110812,000000,9.39206,9.39206,8.94766,9.04151,114328.77285729,0
+MOV.US,D,20110815,000000,9.19243,9.26511,8.89062,8.99366,139304.80785512,0
+MOV.US,D,20110816,000000,8.90349,9.07922,8.65697,8.79307,289371.85026697,0
+MOV.US,D,20110817,000000,8.84183,9.01758,8.61529,8.68982,130208.58416128,0
+MOV.US,D,20110818,000000,8.55732,8.55732,8.13552,8.19221,234954.26257025,0
+MOV.US,D,20110819,000000,8.13147,8.4919,8.08657,8.2164,238735.11827287,0
+MOV.US,D,20110822,000000,8.42849,8.51978,8.07636,8.14306,85951.163168693,0
+MOV.US,D,20110823,000000,8.1645,9.01758,8.1645,9.01758,151470.05612619,0
+MOV.US,D,20110824,000000,8.97159,9.2145,8.74799,8.94766,138313.67810496,0
+MOV.US,D,20110825,000000,9.01758,9.11236,8.80044,8.90349,158807.89392556,0
+MOV.US,D,20110826,000000,8.89428,9.41967,8.70261,9.40407,153363.20089018,0
+MOV.US,D,20110829,000000,9.62214,10.0639,9.50153,10.0343,164767.71360739,0
+MOV.US,D,20110830,000000,9.98293,10.3233,9.5237,10.1668,138928.7871385,0
+MOV.US,D,20110831,000000,10.2487,10.3169,9.87059,10.1668,154631.45573493,0
+MOV.US,D,20110901,000000,10.8762,11.8831,10.7292,11.2333,467077.50211513,0
+MOV.US,D,20110902,000000,10.9628,11.1311,10.4493,10.4558,220562.23265658,0
+MOV.US,D,20110906,000000,10.0021,10.315,9.86142,9.98925,291438.87744327,0
+MOV.US,D,20110907,000000,10.2267,10.7292,10.131,10.7208,272762.81959637,0
+MOV.US,D,20110908,000000,10.649,10.7724,10.3648,10.581,142505.33100664,0
+MOV.US,D,20110909,000000,10.521,10.5523,10.0916,10.3289,167735.66903247,0
+MOV.US,D,20110912,000000,10.1513,10.6096,10.0693,10.4687,154946.61760725,0
+MOV.US,D,20110913,000000,10.5386,11.0014,10.4393,10.9289,111244.53356898,0
+MOV.US,D,20110914,000000,11.0852,11.3282,10.581,11.1588,123584.75101743,0
+MOV.US,D,20110915,000000,11.2774,11.2866,10.8836,11.0999,89427.724649767,0
+MOV.US,D,20110916,000000,11.1874,11.4836,11.1496,11.4237,170546.04352139,0
+MOV.US,D,20110919,000000,11.1285,11.2104,10.7568,10.9371,80433.656873159,0
+MOV.US,D,20110920,000000,10.9675,11.1947,10.2984,10.3426,175238.69512354,0
+MOV.US,D,20110921,000000,10.3426,10.6408,9.84192,9.88162,118296.55215313,0
+MOV.US,D,20110922,000000,9.52921,9.78781,9.44176,9.65803,241790.01490409,0
+MOV.US,D,20110923,000000,9.64331,10.3648,9.64331,10.1595,167937.80733678,0
+MOV.US,D,20110926,000000,10.2901,10.4908,9.98925,10.4687,113187.66952652,0
+MOV.US,D,20110927,000000,10.7447,11.3879,10.684,10.9756,116083.89845651,0
+MOV.US,D,20110928,000000,10.9591,10.994,10.1953,10.2627,134767.56365896,0
+MOV.US,D,20110929,000000,10.5587,10.568,9.31481,9.86142,271946.65902361,0
+MOV.US,D,20110930,000000,9.64235,9.67092,8.96698,9.02218,285121.51205113,0
+MOV.US,D,20111003,000000,8.90808,9.3295,8.65347,8.69351,401003.27220333,0
+MOV.US,D,20111004,000000,8.60315,9.84192,8.55373,9.78781,252811.98631423,0
+MOV.US,D,20111005,000000,9.75827,10.0021,9.42616,9.95252,270580.59532191,0
+MOV.US,D,20111006,000000,9.93682,10.8018,9.91292,10.7954,180677.95433354,0
+MOV.US,D,20111007,000000,10.8018,10.9675,10.3813,10.4908,156611.54170509,0
+MOV.US,D,20111010,000000,10.8615,11.4688,10.7374,11.203,182428.73287245,0
+MOV.US,D,20111011,000000,11.0926,11.5214,10.983,11.3879,115890.45427283,0
+MOV.US,D,20111012,000000,11.5361,11.6897,11.4045,11.5278,94114.942426532,0
+MOV.US,D,20111013,000000,11.4045,11.5436,11.2774,11.5214,91940.32550761,0
+MOV.US,D,20111014,000000,11.7882,11.9493,11.3797,11.7643,85910.952860847,0
+MOV.US,D,20111017,000000,11.6483,11.803,11.4688,11.5582,156124.67095063,0
+MOV.US,D,20111018,000000,11.6621,12.1298,11.1781,11.8471,131638.7670025,0
+MOV.US,D,20111019,000000,11.7412,12.045,11.2692,11.3437,134892.54164281,0
+MOV.US,D,20111020,000000,11.4311,11.4311,10.662,11.1072,110676.15543375,0
+MOV.US,D,20111021,000000,11.2923,11.3511,11.0226,11.2564,144337.61692632,0
+MOV.US,D,20111024,000000,11.2923,12.1148,11.2177,12.0846,120385.31463096,0
+MOV.US,D,20111025,000000,11.9188,11.9188,11.2904,11.3152,124948.64118898,0
+MOV.US,D,20111026,000000,11.6262,12.1507,11.2692,12.045,130968.23295004,0
+MOV.US,D,20111027,000000,12.5861,12.9957,12.4102,12.8143,261168.1229907,0
+MOV.US,D,20111028,000000,12.7498,13.1822,12.5373,12.6845,164894.86512138,0
+MOV.US,D,20111031,000000,12.4471,12.8649,12.3044,12.3863,149689.93493018,0
+MOV.US,D,20111101,000000,11.8434,12.3624,11.8001,11.8683,381633.85823736,0
+MOV.US,D,20111102,000000,12.2326,12.5729,12.0533,12.55,113874.50505513,0
+MOV.US,D,20111103,000000,12.6624,13.1426,12.09,13.0608,156356.151912,0
+MOV.US,D,20111104,000000,12.8527,12.9614,12.4001,12.4591,138459.30462526,0
+MOV.US,D,20111107,000000,12.5225,12.5436,11.8186,12.2491,119167.05097975,0
+MOV.US,D,20111108,000000,12.2574,12.4691,11.9061,12.3421,105472.72424544,0
+MOV.US,D,20111109,000000,11.8885,12.0081,11.3686,11.4211,115924.14399021,0
+MOV.US,D,20111110,000000,11.7303,11.7303,11.2131,11.4063,79107.803479313,0
+MOV.US,D,20111111,000000,11.5656,12.0846,11.5361,12.0164,78047.120764238,0
+MOV.US,D,20111114,000000,11.9814,11.9814,11.5085,11.6179,65300.453177018,0
+MOV.US,D,20111115,000000,11.5214,11.9061,11.3659,11.7882,65768.848925172,0
+MOV.US,D,20111116,000000,11.5875,12.1783,11.5729,11.9217,129296.78826174,0
+MOV.US,D,20111117,000000,11.8692,11.9427,11.3659,11.4532,74076.081173166,0
+MOV.US,D,20111118,000000,11.4423,11.8001,11.3925,11.745,66099.225508556,0
+MOV.US,D,20111121,000000,11.4532,11.5656,10.9206,11.0548,100612.71082145,0
+MOV.US,D,20111122,000000,11.1072,11.1726,10.8993,10.8993,197486.94977828,0
+MOV.US,D,20111123,000000,10.7641,10.9289,10.4852,10.6693,100976.77712222,0
+MOV.US,D,20111125,000000,10.5414,10.7917,10.3086,10.3086,55071.820273028,0
+MOV.US,D,20111128,000000,10.8762,11.2416,10.7889,11.1588,101227.81985499,0
+MOV.US,D,20111129,000000,11.1126,11.1726,10.7143,11.0163,164879.65041031,0
+MOV.US,D,20111130,000000,11.7275,11.9178,11.387,11.6457,269619.89499392,0
+MOV.US,D,20111201,000000,13.0166,13.6984,13.0166,13.1996,628454.50868252,0
+MOV.US,D,20111202,000000,13.3654,14.0472,13.3056,13.8024,410407.05041395,0
+MOV.US,D,20111205,000000,14.0702,14.3204,13.9496,14.165,316234.50943834,0
+MOV.US,D,20111206,000000,14.0914,14.2173,13.7408,14.118,213207.00661597,0
+MOV.US,D,20111207,000000,13.9967,14.4392,13.7243,14.118,320515.27707633,0
+MOV.US,D,20111208,000000,13.9967,14.143,13.6239,13.6717,195867.66981368,0
+MOV.US,D,20111209,000000,13.7731,14.5808,13.6984,14.5138,361040.74679476,0
+MOV.US,D,20111212,000000,14.1805,14.2698,13.9194,14.0858,210510.74246012,0
+MOV.US,D,20111213,000000,14.2304,14.3251,13.6092,13.6836,185854.21639492,0
+MOV.US,D,20111214,000000,13.4977,13.7666,13.1739,13.2734,248098.68617564,0
+MOV.US,D,20111215,000000,13.5862,13.6625,13.1739,13.2908,225002.75476088,0
+MOV.US,D,20111216,000000,13.3507,13.4086,13.0469,13.1878,378899.55730382,0
+MOV.US,D,20111219,000000,13.4013,13.4013,12.6136,12.6973,221137.13138226,0
+MOV.US,D,20111220,000000,13.0608,13.2438,12.9781,13.2144,201953.55424443,0
+MOV.US,D,20111221,000000,13.1426,13.7178,12.9781,13.6984,203861.91371951,0
+MOV.US,D,20111222,000000,13.7178,14.0306,13.3276,13.3874,82765.854728235,0
+MOV.US,D,20111223,000000,13.4013,13.9359,13.3358,13.8889,85977.245530539,0
+MOV.US,D,20111227,000000,13.7574,14.2026,13.6009,14.0306,118739.9523045,0
+MOV.US,D,20111228,000000,14.0306,14.0914,13.6478,13.6717,113710.40352851,0
+MOV.US,D,20111229,000000,13.7574,14.0232,13.6911,13.7666,78150.363446547,0
+MOV.US,D,20111230,000000,13.705,14.0803,13.4767,13.4767,122228.46820142,0
+MOV.US,D,20120103,000000,13.9128,14.1263,13.5578,13.6009,106200.85684698,0
+MOV.US,D,20120104,000000,13.4813,13.9359,13.3947,13.8162,184232.76290015,0
+MOV.US,D,20120105,000000,13.6404,14.3077,13.4013,13.9579,323581.04135833,0
+MOV.US,D,20120106,000000,13.8826,14.0232,13.4665,13.7408,242110.61060179,0
+MOV.US,D,20120109,000000,13.868,14.7951,13.7666,14.729,653707.66877495,0
+MOV.US,D,20120110,000000,14.9214,14.9895,14.5882,14.7446,346366.15796107,0
+MOV.US,D,20120111,000000,14.5661,14.6849,14.4907,14.499,163369.0469534,0
+MOV.US,D,20120112,000000,14.5495,14.6243,14.4107,14.5138,169027.83270893,0
+MOV.US,D,20120113,000000,14.2698,14.5201,14.0021,14.188,168755.05467463,0
+MOV.US,D,20120117,000000,14.3626,14.3626,13.4518,13.5337,402806.21546595,0
+MOV.US,D,20120118,000000,13.5661,14.0232,13.3358,13.9194,283753.27481929,0
+MOV.US,D,20120119,000000,13.9579,14.2231,13.868,14.0785,158706.8247734,0
+MOV.US,D,20120120,000000,14.0638,14.2947,13.75,13.9128,129751.05606388,0
+MOV.US,D,20120123,000000,13.8475,13.8548,13.3947,13.5337,179783.54667523,0
+MOV.US,D,20120124,000000,13.4252,13.7574,13.4252,13.6092,352715.03954047,0
+MOV.US,D,20120125,000000,13.5945,14.0104,13.5274,13.8392,253426.0085827,0
+MOV.US,D,20120126,000000,13.9359,14.118,13.7178,13.7951,279970.24558652,0
+MOV.US,D,20120127,000000,13.6911,13.8889,13.6911,13.8392,242932.20499994,0
+MOV.US,D,20120130,000000,13.6911,13.7178,13.4977,13.6009,215379.45000473,0
+MOV.US,D,20120131,000000,13.6966,13.8557,13.4996,13.6525,191992.26554937,0
+MOV.US,D,20120201,000000,13.7095,13.9128,13.6239,13.7666,212699.48732504,0
+MOV.US,D,20120202,000000,13.7666,13.8743,13.6773,13.705,134999.04462034,0
+MOV.US,D,20120203,000000,14.0232,14.188,13.9809,14.0545,267097.51325039,0
+MOV.US,D,20120206,000000,13.9128,14.0979,13.7951,13.9433,179930.25996062,0
+MOV.US,D,20120207,000000,13.8392,14.0232,13.7878,13.9128,148643.3801611,0
+MOV.US,D,20120208,000000,14.0021,14.5201,13.9128,14.0858,356161.17159938,0
+MOV.US,D,20120209,000000,14.0914,14.1263,13.7878,13.9809,206253.88365382,0
+MOV.US,D,20120210,000000,13.7335,14.0702,13.6773,13.9809,263337.30608423,0
+MOV.US,D,20120213,000000,14.2089,14.3776,14.0914,14.1567,120740.68681113,0
+MOV.US,D,20120214,000000,14.0232,14.1346,13.7574,14.1346,168095.38827293,0
+MOV.US,D,20120215,000000,14.463,15.1366,14.1346,14.371,335185.51884969,0
+MOV.US,D,20120216,000000,14.4107,15.0613,14.2634,15.0613,284132.55583113,0
+MOV.US,D,20120217,000000,15.1366,15.2046,14.9958,15.1596,199777.85056044,0
+MOV.US,D,20120221,000000,15.1596,15.5663,15.1596,15.5231,276508.89881653,0
+MOV.US,D,20120222,000000,15.5663,15.6879,15.4339,15.5812,308789.08189633,0
+MOV.US,D,20120223,000000,15.641,15.9371,15.6355,15.8508,166330.481788,0
+MOV.US,D,20120224,000000,15.8562,15.9445,15.6999,15.8435,166718.45692047,0
+MOV.US,D,20120227,000000,15.6879,16.0062,15.5894,15.7965,72548.089475013,0
+MOV.US,D,20120228,000000,15.8039,16.056,15.7661,16.0135,195800.2903789,0
+MOV.US,D,20120229,000000,16.0643,16.1831,15.7761,15.8748,287467.83785221,0
+MOV.US,D,20120301,000000,15.8508,16.2365,15.8508,16.0726,149379.12011818,0
+MOV.US,D,20120302,000000,16.066,16.0909,15.3906,15.5314,229691.05930272,0
+MOV.US,D,20120305,000000,15.4845,15.6999,15.2609,15.6934,173421.62391493,0
+MOV.US,D,20120306,000000,15.4708,15.6068,15.4054,15.5452,188062.52303122,0
+MOV.US,D,20120307,000000,15.6888,15.7092,15.5452,15.6815,186586.69605676,0
+MOV.US,D,20120308,000000,15.7834,16.0587,15.6815,15.9602,115500.30561021,0
+MOV.US,D,20120309,000000,15.9067,16.2942,15.8793,16.101,106249.76127545,0
+MOV.US,D,20120312,000000,16.146,16.146,15.9067,16.043,80917.267332389,0
+MOV.US,D,20120313,000000,16.1719,16.3024,16.043,16.2859,176623.23383154,0
+MOV.US,D,20120314,000000,16.2749,16.3071,16.146,16.2198,132303.86722958,0
+MOV.US,D,20120315,000000,16.1874,16.3605,15.8378,16.3071,147834.82694387,0
+MOV.US,D,20120316,000000,16.2859,16.3136,15.8562,16.0503,278725.89957345,0
+MOV.US,D,20120319,000000,15.9815,16.5471,15.9445,16.5308,257159.04662193,0
+MOV.US,D,20120320,000000,16.4129,16.5628,16.2786,16.2942,129618.47072451,0
+MOV.US,D,20120321,000000,16.321,16.642,16.3071,16.4571,130900.85351527,0
+MOV.US,D,20120322,000000,16.2123,16.3367,16.0135,16.2942,110968.49523945,0
+MOV.US,D,20120323,000000,16.2804,16.5343,15.9602,16.4083,110199.06556498,0
+MOV.US,D,20120326,000000,16.5979,16.7967,16.5085,16.7028,133975.31191789,0
+MOV.US,D,20120327,000000,16.7535,16.7535,16.5085,16.5916,121660.09006621,0
+MOV.US,D,20120328,000000,16.6125,16.6586,15.9067,16.5159,229459.57834133,0
+MOV.US,D,20120329,000000,17.3588,18.3756,17.3515,18.1181,600952.83164592,0
+MOV.US,D,20120330,000000,18.3628,18.406,17.8548,18.21,354911.39176092,0
+MOV.US,D,20120402,000000,18.1852,19.2175,18.0885,19.1633,754024.77949549,0
+MOV.US,D,20120403,000000,19.0934,19.0934,18.6756,18.8706,316393.17713958,0
+MOV.US,D,20120404,000000,18.6444,18.7354,18.4327,18.5909,249960.31475239,0
+MOV.US,D,20120405,000000,18.6223,19.41,18.5982,19.3003,221497.9373878,0
+MOV.US,D,20120409,000000,18.7418,18.9425,18.5689,18.8505,243296.2713007,0
+MOV.US,D,20120410,000000,18.843,18.843,18.0959,18.1446,236443.13072563,0
+MOV.US,D,20120411,000000,18.3323,18.6756,18.2561,18.4989,208125.29311628,0
+MOV.US,D,20120412,000000,18.5384,19.9307,18.5384,19.4238,469404.26614481,0
+MOV.US,D,20120413,000000,19.4034,19.4034,18.8394,18.9922,227441.4555935,0
+MOV.US,D,20120416,000000,19.0934,19.1789,18.6831,18.7639,207228.71192781,0
+MOV.US,D,20120417,000000,18.9692,19.3511,18.9028,18.9544,242444.2474804,0
+MOV.US,D,20120418,000000,18.8854,19.7254,18.8854,19.5995,378061.66142951,0
+MOV.US,D,20120419,000000,19.5589,19.8616,19.3087,19.5231,428287.59622454,0
+MOV.US,D,20120420,000000,19.755,20.0438,19.5912,19.755,355736.2464543,0
+MOV.US,D,20120423,000000,19.4448,19.7329,19.2286,19.7035,566935.99797319,0
+MOV.US,D,20120424,000000,19.755,20.066,19.5589,19.9454,395976.98372257,0
+MOV.US,D,20120425,000000,20.1745,21.0975,19.9777,20.7423,899410.03795598,0
+MOV.US,D,20120426,000000,20.6327,21.5796,20.6327,21.4896,438457.54381438,0
+MOV.US,D,20120427,000000,21.5962,22.6084,21.5336,22.3295,784948.67975931,0
+MOV.US,D,20120430,000000,22.3269,22.3711,21.3874,21.4555,508049.63228016,0
+MOV.US,D,20120501,000000,21.5796,22.6765,21.5336,21.5879,571346.09065535,0
+MOV.US,D,20120502,000000,21.4214,22.4722,20.6327,22.4722,439564.95742776,0
+MOV.US,D,20120503,000000,22.4722,22.5053,21.7387,21.9117,176987.3001323,0
+MOV.US,D,20120504,000000,21.5879,21.9734,21.3459,21.4278,287951.44831143,0
+MOV.US,D,20120507,000000,21.2999,21.6118,21.0423,21.4674,188986.2733466,0
+MOV.US,D,20120508,000000,21.0046,21.0046,18.3342,19.3795,1376524.9023214,0
+MOV.US,D,20120509,000000,19.294,20.7854,19.0326,20.7854,871262.82246369,0
+MOV.US,D,20120510,000000,21.0221,21.068,20.2427,20.7284,439439.97944391,0
+MOV.US,D,20120511,000000,20.4846,21.148,20.3402,20.5676,349767.73265185,0
+MOV.US,D,20120514,000000,20.2703,20.3825,20.0218,20.113,554471.88930596,0
+MOV.US,D,20120515,000000,20.1047,20.3071,19.7098,19.7503,790284.69628698,0
+MOV.US,D,20120516,000000,19.8765,20.0862,19.4219,19.4384,539419.10622553,0
+MOV.US,D,20120517,000000,19.6169,19.7421,18.3941,18.4713,430084.0188967,0
+MOV.US,D,20120518,000000,18.5035,18.7742,18.1428,18.3131,319391.56198679,0
+MOV.US,D,20120521,000000,18.3342,19.1973,18.0149,19.1201,247755.26841132,0
+MOV.US,D,20120522,000000,19.143,19.7642,19.143,19.6279,365162.84673153,0
+MOV.US,D,20120523,000000,20.8077,21.9413,20.5215,21.8365,1308468.4129095,0
+MOV.US,D,20120524,000000,21.7913,22.1253,21.4738,21.9679,317720.11729848,0
+MOV.US,D,20120525,000000,21.9274,21.9274,21.4518,21.4896,214005.77894749,0
+MOV.US,D,20120529,000000,21.8217,22.0489,21.4518,21.784,199613.74903383,0
+MOV.US,D,20120530,000000,21.4674,21.6488,21.1269,21.5419,398727.58613225,0
+MOV.US,D,20120531,000000,21.6753,21.9835,19.9694,20.9614,911788.29218212,0
+MOV.US,D,20120601,000000,20.5298,20.9097,19.4816,19.8119,922951.54305226,0
+MOV.US,D,20120604,000000,19.8765,19.8911,18.7658,19.3418,490501.63658311,0
+MOV.US,D,20120605,000000,19.2867,19.7098,19.1467,19.6639,198972.55763842,0
+MOV.US,D,20120606,000000,19.8765,20.0503,19.5985,20.0503,313217.6495848,0
+MOV.US,D,20120607,000000,20.2114,20.8646,19.7632,19.9612,307813.16685727,0
+MOV.US,D,20120608,000000,19.9077,20.1359,19.4219,19.9454,282479.58614914,0
+MOV.US,D,20120611,000000,20.2566,20.2786,18.8311,18.8688,360287.61859646,0
+MOV.US,D,20120612,000000,18.9903,19.4365,18.7557,19.0216,361341.78072107,0
+MOV.US,D,20120613,000000,19.0133,19.1403,18.3249,18.4134,230844.11704933,0
+MOV.US,D,20120614,000000,18.5145,18.6268,17.9514,18.2863,205091.04502151,0
+MOV.US,D,20120615,000000,18.5476,19.2497,18.5476,18.9452,440564.78129853,0
+MOV.US,D,20120618,000000,18.718,19.2047,18.648,18.7869,517032.832406,0
+MOV.US,D,20120619,000000,18.901,19.9307,18.8089,19.5579,312060.24477788,0
+MOV.US,D,20120620,000000,19.5047,20.0069,19.3859,19.7964,235315.06857579,0
+MOV.US,D,20120621,000000,19.8046,19.939,18.9131,18.9747,335113.79235463,0
+MOV.US,D,20120622,000000,19.1118,19.4145,18.718,19.1246,275362.36166037,0
+MOV.US,D,20120625,000000,18.7712,19.0133,18.4925,18.7474,161805.19200771,0
+MOV.US,D,20120626,000000,18.7557,18.9525,18.5339,18.6655,128251.32025773,0
+MOV.US,D,20120627,000000,18.6572,18.6572,18.0812,18.3249,599195.53251655,0
+MOV.US,D,20120628,000000,18.1134,18.1723,17.5658,18.027,497196.10945694,0
+MOV.US,D,20120629,000000,18.5476,19.0519,18.2614,18.9674,285813.78140514,0
+MOV.US,D,20120702,000000,19.0216,19.2562,18.7776,19.2102,252076.24635716,0
+MOV.US,D,20120703,000000,19.1467,19.2423,18.9131,19.0611,117934.65938252,0
+MOV.US,D,20120705,000000,18.9525,19.3556,18.9525,19.1118,271355.45882176,0
+MOV.US,D,20120706,000000,18.8762,19.0676,18.6875,18.9378,154816.20579802,0
+MOV.US,D,20120709,000000,18.9131,19.3226,18.8523,19.2692,201350.39962674,0
+MOV.US,D,20120710,000000,19.3318,19.5359,18.7869,18.9378,180307.3674423,0
+MOV.US,D,20120711,000000,18.9296,18.9296,18.3903,18.7097,318586.2690648,0
+MOV.US,D,20120712,000000,18.4677,18.4925,17.8226,17.9211,162055.1479754,0
+MOV.US,D,20120713,000000,18.0196,18.3249,17.9579,18.1199,120918.91628374,0
+MOV.US,D,20120716,000000,17.9663,18.0508,17.3083,17.3524,135471.7874288,0
+MOV.US,D,20120717,000000,17.4748,17.6238,17.148,17.3313,98667.401333758,0
+MOV.US,D,20120718,000000,17.3,17.841,17.3,17.7682,94927.842704069,0
+MOV.US,D,20120719,000000,17.739,18.1972,17.6735,18.0748,128378.47177174,0
+MOV.US,D,20120720,000000,17.8319,17.8999,17.4748,17.7021,155309.59714295,0
+MOV.US,D,20120723,000000,17.1794,17.6385,17.0276,17.459,195137.36368198,0
+MOV.US,D,20120724,000000,17.5226,17.7473,17.2468,17.3387,214617.62768582,0
+MOV.US,D,20120725,000000,17.4039,17.6385,17.1324,17.2007,139926.43747911,0
+MOV.US,D,20120726,000000,17.5446,17.9514,17.4122,17.784,146618.73682279,0
+MOV.US,D,20120727,000000,17.9358,18.8846,17.8768,18.8089,206589.69406259,0
+MOV.US,D,20120730,000000,18.763,19.0133,18.3379,18.6341,115066.68634451,0
+MOV.US,D,20120731,000000,18.5266,18.6821,17.7682,17.7682,331825.24123187,0
+MOV.US,D,20120801,000000,17.8999,17.8999,16.9687,17.0211,270153.49664669,0
+MOV.US,D,20120802,000000,16.8133,17.3387,16.4855,16.596,218562.58491504,0
+MOV.US,D,20120803,000000,16.9982,17.3387,16.8832,17.057,172184.88525738,0
+MOV.US,D,20120806,000000,17.1251,17.5281,17.0211,17.2255,77635.236800084,0
+MOV.US,D,20120807,000000,17.5797,19.5736,17.5603,19.5442,403739.74666703,0
+MOV.US,D,20120808,000000,19.5579,20.4929,19.4145,20.1828,221685.94774611,0
+MOV.US,D,20120809,000000,20.3246,20.3246,19.5902,19.6336,102163.52458622,0
+MOV.US,D,20120810,000000,19.4816,19.9923,19.2423,19.9234,113228.96659944,0
+MOV.US,D,20120813,000000,19.8828,19.9454,19.004,19.3942,159544.72064771,0
+MOV.US,D,20120814,000000,19.6279,20.0006,19.4763,19.916,230193.14476826,0
+MOV.US,D,20120815,000000,19.9307,21.2346,19.9307,21.1288,285472.53717098,0
+MOV.US,D,20120816,000000,21.1896,21.2503,20.5766,20.9474,295858.75101113,0
+MOV.US,D,20120817,000000,20.9383,21.5456,20.918,21.4232,337284.06221323,0
+MOV.US,D,20120820,000000,21.4232,21.4232,20.9034,20.9474,206666.85438306,0
+MOV.US,D,20120821,000000,20.9815,21.4462,20.7211,20.8012,184416.42619815,0
+MOV.US,D,20120822,000000,20.7046,21.4168,20.7046,21.2952,159846.84133909,0
+MOV.US,D,20120823,000000,21.2071,21.2263,20.8951,21.044,148816.17580833,0
+MOV.US,D,20120824,000000,21.1739,22.2661,21.1739,21.795,309787.81900202,0
+MOV.US,D,20120827,000000,22.0332,23.2654,22.0332,22.8227,610805.44383331,0
+MOV.US,D,20120828,000000,26.4419,27.3821,26.0029,26.8062,4600822.1266799,0
+MOV.US,D,20120829,000000,26.0507,26.7915,25.9568,26.6919,795450.09069759,0
+MOV.US,D,20120830,000000,26.5191,27.1926,26.0681,26.5118,517822.91061693,0
+MOV.US,D,20120831,000000,26.866,26.866,26.1556,26.6572,295558.80384988,0
+MOV.US,D,20120904,000000,26.5476,27.8302,26.4584,27.5643,543990.04013906,0
+MOV.US,D,20120905,000000,27.3077,27.8818,27.0804,27.4898,294316.63136697,0
+MOV.US,D,20120906,000000,27.4052,28.1191,27.3675,27.8993,336727.63849385,0
+MOV.US,D,20120907,000000,28.0613,28.202,27.7014,27.984,232363.41462688,0
+MOV.US,D,20120910,000000,28.054,28.1127,27.5478,27.5478,308137.02285019,0
+MOV.US,D,20120911,000000,27.2524,27.9757,27.1071,27.7447,217563.84780934,0
+MOV.US,D,20120912,000000,27.8993,28.2261,27.4963,27.7854,128821.87192312,0
+MOV.US,D,20120913,000000,27.7787,28.3245,27.3602,28.0355,159462.12650186,0
+MOV.US,D,20120914,000000,28.1413,28.1625,27.6186,27.8661,224566.96196503,0
+MOV.US,D,20120917,000000,27.8009,27.8302,27.5322,27.6499,204437.89921028,0
+MOV.US,D,20120918,000000,27.5478,27.5551,26.2292,26.5707,405377.50163795,0
+MOV.US,D,20120919,000000,26.7445,26.9294,26.2421,26.7988,285497.53276774,0
+MOV.US,D,20120920,000000,26.6,27.2303,26.3948,27.0426,140975.16577833,0
+MOV.US,D,20120921,000000,27.3821,27.984,27.245,27.2524,309103.15700359,0
+MOV.US,D,20120924,000000,27.0426,27.2165,26.6074,26.888,170472.14349616,0
+MOV.US,D,20120925,000000,27.0011,27.245,25.8474,25.8713,206870.07945243,0
+MOV.US,D,20120926,000000,25.9403,26.0489,25.7112,25.9689,162702.85996124,0
+MOV.US,D,20120927,000000,26.0738,26.7031,25.8115,26.6617,163454.90139447,0
+MOV.US,D,20120928,000000,26.4648,26.4648,25.5823,25.5998,166538.05391769,0
+MOV.US,D,20121001,000000,26.6552,26.6552,25.0964,25.3172,354327.79891461,0
+MOV.US,D,20121002,000000,25.4011,25.4011,24.6861,25.0164,168325.78246924,0
+MOV.US,D,20121003,000000,25.0164,25.2557,24.6631,24.8987,195052.59600599,0
+MOV.US,D,20121004,000000,25.0578,25.6376,24.8177,25.6376,106133.47741221,0
+MOV.US,D,20121005,000000,25.8474,26.2817,25.3542,25.4241,104732.63722806,0
+MOV.US,D,20121008,000000,25.2861,25.3965,24.8527,25.0229,93839.99086207,0
+MOV.US,D,20121009,000000,24.9843,25.2704,24.6861,24.7396,98759.776365296,0
+MOV.US,D,20121010,000000,24.8288,24.86,24.3548,24.605,69535.576681784,0
+MOV.US,D,20121011,000000,24.9465,25.2051,24.4276,24.7036,85439.296817463,0
+MOV.US,D,20121012,000000,24.6557,24.8527,24.527,24.62,51453.979331954,0
+MOV.US,D,20121015,000000,24.7809,24.7809,24.1856,24.5592,121894.83132283,0
+MOV.US,D,20121016,000000,24.7809,26.1454,24.6861,26.082,148909.63760495,0
+MOV.US,D,20121017,000000,26.221,26.4933,25.955,26.3259,171618.68065231,0
+MOV.US,D,20121018,000000,26.3417,26.4565,25.552,25.8318,265847.73341192,0
+MOV.US,D,20121019,000000,25.6376,25.8042,25.0964,25.4085,190830.51368214,0
+MOV.US,D,20121022,000000,25.3881,25.3881,24.4596,24.5186,112950.75473976,0
+MOV.US,D,20121023,000000,24.043,24.067,23.4264,23.9722,169472.31962539,0
+MOV.US,D,20121024,000000,24.0743,24.5499,23.9362,24.2784,130718.27698235,0
+MOV.US,D,20121025,000000,24.5186,24.6714,23.7291,24.2325,82865.837115311,0
+MOV.US,D,20121026,000000,24.2399,24.514,23.4751,23.6004,167842.17201001,0
+MOV.US,D,20121031,000000,23.6787,24.0743,23.5781,24.0586,73171.892629166,0
+MOV.US,D,20121101,000000,24.1781,24.5647,23.548,24.1331,146197.07197295,0
+MOV.US,D,20121102,000000,24.3134,24.3134,23.6087,23.9216,129848.8649208,0
+MOV.US,D,20121105,000000,23.9518,25.5823,23.7613,25.3403,297554.10453112,0
+MOV.US,D,20121106,000000,25.1646,25.1646,24.169,24.3778,668132.30164095,0
+MOV.US,D,20121107,000000,24.2251,24.3134,23.2828,23.3583,141207.7335048,0
+MOV.US,D,20121108,000000,23.5349,23.617,22.6396,22.6884,142381.43978787,0
+MOV.US,D,20121109,000000,22.4778,22.6314,22.0177,22.531,208557.82561688,0
+MOV.US,D,20121112,000000,22.5918,22.8726,22.4012,22.6747,82608.27379208,0
+MOV.US,D,20121113,000000,22.3875,23.3132,22.3434,22.809,144739.72000479,0
+MOV.US,D,20121114,000000,22.9453,23.0941,22.0332,22.1289,185963.97966768,0
+MOV.US,D,20121115,000000,22.151,22.6884,21.8732,22.3507,215891.31635596,0
+MOV.US,D,20121116,000000,22.2743,23.0547,22.1833,22.9453,126192.98720204,0
+MOV.US,D,20121119,000000,23.2461,23.6004,22.6976,22.7767,240923.86313778,0
+MOV.US,D,20121120,000000,22.6884,23.0464,22.0085,22.174,228884.67961564,0
+MOV.US,D,20121121,000000,22.2974,23.893,22.2882,23.868,236271.42184349,0
+MOV.US,D,20121123,000000,23.9582,24.3061,23.639,24.2841,68738.9778804,0
+MOV.US,D,20121126,000000,24.2021,24.2841,23.3822,23.6942,247434.67271362,0
+MOV.US,D,20121127,000000,23.6942,24.7036,23.5349,24.4671,328320.42385879,0
+MOV.US,D,20121128,000000,26.4482,26.9507,25.5677,26.9507,643323.62846496,0
+MOV.US,D,20121129,000000,27.2846,27.6499,26.1454,26.4648,351809.76423138,0
+MOV.US,D,20121130,000000,26.3792,26.4648,25.7369,26.3348,269931.796571,0
+MOV.US,D,20121203,000000,26.9369,26.9369,25.2944,25.5998,298143.13120281,0
+MOV.US,D,20121204,000000,25.552,25.6964,24.5186,24.7892,272896.49170084,0
+MOV.US,D,20121205,000000,24.9465,24.9917,23.7696,23.868,334022.68021739,0
+MOV.US,D,20121206,000000,23.9822,25.4389,23.5341,25.3081,295933.73780144,0
+MOV.US,D,20121207,000000,25.3725,25.4103,24.6934,25.115,135038.16816311,0
+MOV.US,D,20121210,000000,25.124,25.2262,24.7312,24.7974,144261.54337095,0
+MOV.US,D,20121211,000000,24.9742,25.0827,24.3264,24.5278,290076.07403683,0
+MOV.US,D,20121212,000000,24.652,24.7238,23.8598,23.9673,443075.20862623,0
+MOV.US,D,20121213,000000,23.9673,24.3264,23.3068,23.6739,223768.18963351,0
+MOV.US,D,20121214,000000,23.5341,23.8369,23.5341,23.6812,191436.92859507,0
+MOV.US,D,20121217,000000,23.7834,24.444,23.5101,24.4138,125322.48837543,0
+MOV.US,D,20121218,000000,24.4212,24.9742,24.4138,24.6685,206391.90281859,0
+MOV.US,D,20121219,000000,24.6612,24.7809,24.3337,24.3834,146079.70134464,0
+MOV.US,D,20121220,000000,24.4055,24.4055,23.6739,23.8755,225935.19919689,0
+MOV.US,D,20121221,000000,23.5717,23.7834,22.7704,23.144,526132.31639507,0
+MOV.US,D,20121224,000000,23.0335,23.6895,22.9773,23.3924,95158.236900376,0
+MOV.US,D,20121226,000000,23.4798,23.5258,22.6396,22.7161,154778.16902033,0
+MOV.US,D,20121227,000000,22.6821,22.9718,22.1299,22.6213,212528.86520796,0
+MOV.US,D,20121228,000000,22.3939,22.5513,22.0066,22.0664,184981.54403815,0
+MOV.US,D,20121231,000000,22.0324,23.9381,22.0324,23.8994,402517.1359555,0
+MOV.US,D,20130102,000000,24.2583,24.352,23.4632,23.7834,326400.10996786,0
+MOV.US,D,20130103,000000,23.7834,24.9199,23.5931,24.6751,363744.61830614,0
+MOV.US,D,20130104,000000,24.8316,25.323,24.7182,25.0974,217595.36399658,0
+MOV.US,D,20130107,000000,24.9272,25.262,24.709,25.091,228978.14141226,0
+MOV.US,D,20130108,000000,25.124,25.7057,25.124,25.4959,295995.6834108,0
+MOV.US,D,20130109,000000,25.6062,25.8528,25.4029,25.7388,258543.58532992,0
+MOV.US,D,20130110,000000,25.7222,25.7525,25.0496,25.7057,195785.07566783,0
+MOV.US,D,20130111,000000,25.7388,25.9782,25.6146,25.8151,184069.74813861,0
+MOV.US,D,20130114,000000,25.8068,26.6434,25.8068,26.5707,278748.72164006,0
+MOV.US,D,20130115,000000,26.415,26.8338,26.3516,26.6507,159643.61626971,0
+MOV.US,D,20130116,000000,26.5006,26.7076,26.1979,26.3765,204579.17867028,0
+MOV.US,D,20130117,000000,26.4546,26.5835,25.7921,26.485,150624.55289634,0
+MOV.US,D,20130118,000000,27.0638,29.2115,26.8272,28.9529,935050.49865363,0
+MOV.US,D,20130122,000000,28.8691,28.8764,28.4644,28.8526,247523.78744994,0
+MOV.US,D,20130123,000000,28.6832,28.824,28.3308,28.7118,254180.22354609,0
+MOV.US,D,20130124,000000,28.8526,29.205,28.6667,28.8912,438445.58939854,0
+MOV.US,D,20130125,000000,28.9298,29.0026,28.6198,28.9005,229573.68867441,0
+MOV.US,D,20130128,000000,28.9455,28.9529,28.6272,28.8691,153958.74815232,0
+MOV.US,D,20130129,000000,28.824,28.9372,28.3447,28.3842,223093.30852073,0
+MOV.US,D,20130130,000000,28.3308,28.3308,27.4981,27.6923,276946.86514253,0
+MOV.US,D,20130131,000000,27.7714,28.6989,27.535,28.4817,174218.2227163,0
+MOV.US,D,20130201,000000,28.6741,28.9068,28.1283,28.7652,254545.37661193,0
+MOV.US,D,20130204,000000,28.4497,28.8847,28.4414,28.6592,232257.99841441,0
+MOV.US,D,20130205,000000,28.7652,28.8388,28.3447,28.6925,106283.45099283,0
+MOV.US,D,20130206,000000,28.5084,29.3441,28.3842,28.8912,122622.96392435,0
+MOV.US,D,20130207,000000,28.8609,28.9455,28.1827,28.9068,135995.60819588,0
+MOV.US,D,20130208,000000,28.9372,29.1093,28.6741,28.8847,118636.70962221,0
+MOV.US,D,20130211,000000,28.9133,29.032,28.6925,28.9621,123483.68186529,0
+MOV.US,D,20130212,000000,29.0935,30.4748,29.0935,30.0378,403459.36127718,0
+MOV.US,D,20130213,000000,29.9826,29.9826,28.8847,28.9621,216282.55178365,0
+MOV.US,D,20130214,000000,28.824,29.032,28.7506,29.032,187399.59633429,0
+MOV.US,D,20130215,000000,29.1268,29.2593,28.2232,28.3916,150718.01469295,0
+MOV.US,D,20130219,000000,28.4414,28.7652,28.0623,28.6354,217407.35363827,0
+MOV.US,D,20130220,000000,28.7118,28.9005,28.0623,28.121,294878.48891174,0
+MOV.US,D,20130221,000000,28.1283,28.5177,27.4042,27.5929,148852.03905586,0
+MOV.US,D,20130222,000000,27.7796,27.7861,27.1063,27.6546,112126.98681144,0
+MOV.US,D,20130225,000000,27.8193,27.949,26.865,26.889,143972.4638605,0
+MOV.US,D,20130226,000000,27.015,27.5183,27.015,27.3112,116169.7528976,0
+MOV.US,D,20130227,000000,27.2791,27.7632,27.1154,27.5836,106158.47300898,0
+MOV.US,D,20130228,000000,27.6141,28.1735,27.5258,28.0759,204386.82125167,0
+MOV.US,D,20130301,000000,27.8543,28.5711,27.6684,28.354,252982.60843132,0
+MOV.US,D,20130304,000000,28.3152,28.6667,28.1348,28.3152,366685.40460429,0
+MOV.US,D,20130305,000000,28.4892,29.2666,28.4578,29.0247,139126.5783825,0
+MOV.US,D,20130306,000000,29.1865,29.4075,28.9005,29.1268,165996.8449094,0
+MOV.US,D,20130307,000000,29.2115,29.9357,29.1581,29.5712,202002.45867291,0
+MOV.US,D,20130308,000000,29.8418,29.8418,29.3035,29.6173,138648.40174865,0
+MOV.US,D,20130311,000000,29.5925,29.7948,29.2971,29.4395,217287.80947981,0
+MOV.US,D,20130312,000000,29.3348,29.5207,28.6032,28.6989,400064.30717688,0
+MOV.US,D,20130313,000000,28.7506,29.4747,28.5573,29.205,218622.35699427,0
+MOV.US,D,20130314,000000,29.3514,29.5795,29.1093,29.1783,246154.46345301,0
+MOV.US,D,20130315,000000,29.2262,29.3441,28.8764,28.9372,151749.35475094,0
+MOV.US,D,20130318,000000,28.4644,29.1093,28.2057,28.9529,203831.48429736,0
+MOV.US,D,20130319,000000,29.0551,29.1709,28.098,28.6272,259258.67675054,0
+MOV.US,D,20130320,000000,28.9133,29.2262,28.6032,28.9133,302206.54582543,0
+MOV.US,D,20130321,000000,29.7001,29.757,25.4867,25.887,1417577.4531023,0
+MOV.US,D,20130322,000000,25.8454,26.0176,24.561,24.9116,630532.40350959,0
+MOV.US,D,20130325,000000,24.9272,25.6578,24.6685,25.1683,355499.33166754,0
+MOV.US,D,20130326,000000,25.2464,26.6092,25.1516,26.4453,597624.07021531,0
+MOV.US,D,20130327,000000,26.1419,26.1419,25.3156,25.4389,190293.65173414,0
+MOV.US,D,20130328,000000,25.5501,26.2596,25.159,26.152,500400.97966879,0
+MOV.US,D,20130401,000000,26.152,26.2669,25.3477,25.6062,291251.95385005,0
+MOV.US,D,20130402,000000,25.6983,25.9865,25.2262,25.3818,236037.76735195,0
+MOV.US,D,20130403,000000,25.4553,25.4553,24.5748,24.7377,243115.86829793,0
+MOV.US,D,20130404,000000,24.7633,24.9419,24.3742,24.8047,200822.23179937,0
+MOV.US,D,20130405,000000,24.2794,24.5509,24.1617,24.5186,162498.54812679,0
+MOV.US,D,20130408,000000,24.5748,25.0266,24.4193,24.9732,340473.71771401,0
+MOV.US,D,20130409,000000,24.9419,25.1057,24.6677,24.8122,172095.77052108,0
+MOV.US,D,20130410,000000,24.895,25.4617,24.8867,25.4389,206403.85723443,0
+MOV.US,D,20130411,000000,25.4168,25.9699,25.2612,25.91,214681.74682534,0
+MOV.US,D,20130412,000000,25.7599,26.2145,25.7599,26.128,131701.79937696,0
+MOV.US,D,20130415,000000,25.8537,26.0507,24.4037,24.4588,264393.641739,0
+MOV.US,D,20130416,000000,24.8297,24.9419,24.2556,24.5436,199250.76949812,0
+MOV.US,D,20130417,000000,24.2473,24.5186,23.7181,23.9795,202681.68684597,0
+MOV.US,D,20130418,000000,24.0374,24.2647,23.4356,23.5994,155475.87219971,0
+MOV.US,D,20130419,000000,23.5902,23.7953,23.4035,23.6704,161999.72295647,0
+MOV.US,D,20130422,000000,23.6704,24.2556,23.4109,23.8654,267054.04264731,0
+MOV.US,D,20130423,000000,24.1082,24.4975,24.0107,24.1525,216293.41943443,0
+MOV.US,D,20130424,000000,24.0694,24.1525,23.4594,23.638,267380.07217039,0
+MOV.US,D,20130425,000000,23.6463,24.0539,23.6463,23.973,234130.49464194,0
+MOV.US,D,20130426,000000,23.9289,23.9518,23.4274,23.811,135718.48310128,0
+MOV.US,D,20130429,000000,23.8736,23.9113,23.5065,23.6213,141835.88371926,0
+MOV.US,D,20130430,000000,23.5617,23.973,23.4182,23.5902,187088.78152229,0
+MOV.US,D,20130501,000000,23.5617,23.5839,22.7897,22.9543,259797.7122287,0
+MOV.US,D,20130502,000000,23.0776,23.5902,22.9406,23.2875,187021.40208753,0
+MOV.US,D,20130503,000000,23.5138,24.1082,23.4982,23.5378,335645.22047724,0
+MOV.US,D,20130506,000000,23.5138,23.5617,23.0143,23.2728,267998.44149915,0
+MOV.US,D,20130507,000000,23.4448,23.5765,23.0225,23.4035,621442.70040621,0
+MOV.US,D,20130508,000000,23.3343,24.7165,23.2958,24.5186,339211.98345969,0
+MOV.US,D,20130509,000000,24.4892,24.9419,24.3594,24.8793,201786.19242259,0
+MOV.US,D,20130510,000000,24.8793,25.2677,24.7008,25.1351,172337.03236815,0
+MOV.US,D,20130513,000000,25.091,25.217,24.8453,24.9732,166870.60403123,0
+MOV.US,D,20130514,000000,24.9199,26.7197,24.8867,26.6451,305081.03945389,0
+MOV.US,D,20130515,000000,26.3994,26.6203,26.2145,26.5255,256838.45092424,0
+MOV.US,D,20130516,000000,26.3524,26.566,26.1187,26.2071,145232.02458465,0
+MOV.US,D,20130517,000000,26.2669,26.6885,25.9633,26.5716,167759.57786416,0
+MOV.US,D,20130520,000000,26.4472,26.7905,26.2145,26.4777,164720.98270909,0
+MOV.US,D,20130521,000000,26.4933,26.579,26.2071,26.5485,135940.18317695,0
+MOV.US,D,20130522,000000,26.566,27.0666,25.8235,25.8308,285699.67107205,0
+MOV.US,D,20130523,000000,25.4959,26.0185,25.275,25.8308,132200.62454726,0
+MOV.US,D,20130524,000000,25.6229,26.3616,25.5308,26.2071,76593.029091317,0
+MOV.US,D,20130528,000000,26.728,26.9332,26.3838,26.8365,259804.23281915,0
+MOV.US,D,20130529,000000,27.7172,28.8444,26.6968,27.0261,348822.24703493,0
+MOV.US,D,20130530,000000,27.0593,27.4557,26.9332,27.3233,257556.80264007,0
+MOV.US,D,20130531,000000,27.1624,28.283,26.9903,28.1625,321688.9833594,0
+MOV.US,D,20130603,000000,28.2435,28.3593,27.9463,28.0862,591402.34014993,0
+MOV.US,D,20130604,000000,28.0862,28.0862,26.7353,26.9561,374073.2335972,0
+MOV.US,D,20130605,000000,26.7905,27.0084,26.5025,26.8679,247521.61391978,0
+MOV.US,D,20130606,000000,26.8679,26.8679,26.3524,26.8606,139710.17122879,0
+MOV.US,D,20130607,000000,26.9755,27.2424,26.0572,27.0931,258492.50737132,0
+MOV.US,D,20130610,000000,27.2139,27.6196,27.0177,27.464,255721.25642517,0
+MOV.US,D,20130611,000000,27.118,27.3077,26.8447,26.9478,155520.42956786,0
+MOV.US,D,20130612,000000,27.1337,27.235,26.174,26.3009,109802.3963119,0
+MOV.US,D,20130613,000000,26.1501,26.9755,25.8934,26.9332,104597.87835852,0
+MOV.US,D,20130614,000000,26.9249,27.0857,26.3524,26.6885,62052.112362099,0
+MOV.US,D,20130617,000000,26.9009,27.0593,26.094,26.3524,131859.38031311,0
+MOV.US,D,20130618,000000,26.4326,26.9092,26.4326,26.9009,113788.65061405,0
+MOV.US,D,20130619,000000,26.9092,27.0261,26.6516,26.7602,51148.598345339,0
+MOV.US,D,20130620,000000,26.2421,26.37,25.2658,25.3864,76318.077526855,0
+MOV.US,D,20130621,000000,25.5107,25.5107,24.6972,25.3377,201114.57160505,0
+MOV.US,D,20130624,000000,25.0303,25.2722,24.7348,24.9952,144641.91114787,0
+MOV.US,D,20130625,000000,25.3201,25.3523,24.9548,25.0035,155412.83982525,0
+MOV.US,D,20130626,000000,25.2511,25.5014,24.6273,24.8351,126960.24334635,0
+MOV.US,D,20130627,000000,25.0035,26.6664,25.0035,26.3524,171989.26754354,0
+MOV.US,D,20130628,000000,26.345,26.7545,26.345,26.4795,151846.07684279,0
+MOV.US,D,20130701,000000,26.682,27.1337,26.4712,26.991,165665.38156093,0
+MOV.US,D,20130702,000000,26.9561,27.4881,26.7905,27.4798,136281.42741112,0
+MOV.US,D,20130703,000000,27.2672,27.7346,27.1097,27.4798,88886.515641459,0
+MOV.US,D,20130705,000000,27.7512,28.1044,27.3447,28.0872,107069.18214344,0
+MOV.US,D,20130708,000000,28.1266,28.1708,27.8671,28.1331,174296.46980185,0
+MOV.US,D,20130709,000000,28.2536,28.283,27.6352,28.2611,331525.29407063,0
+MOV.US,D,20130710,000000,28.283,28.7652,28.2747,28.7457,93509.614278686,0
+MOV.US,D,20130711,000000,28.9078,29.2069,28.8691,29.0026,171990.35430863,0
+MOV.US,D,20130712,000000,28.963,29.2272,28.9078,29.1591,79115.410834853,0
+MOV.US,D,20130715,000000,29.1185,29.2906,28.963,29.1718,125438.77223867,0
+MOV.US,D,20130716,000000,29.1185,29.1185,28.7652,28.9142,96675.36094776,0
+MOV.US,D,20130717,000000,29.1102,29.1801,28.6585,28.9014,52454.889967799,0
+MOV.US,D,20130718,000000,28.963,29.6034,28.9078,29.3945,329995.12884233,0
+MOV.US,D,20130719,000000,29.3128,30.0727,29.3128,29.8785,198094.45145629,0
+MOV.US,D,20130722,000000,29.8785,29.8785,29.5583,29.7037,63164.959800867,0
+MOV.US,D,20130723,000000,29.7526,29.7692,29.4691,29.5234,46573.317371497,0
+MOV.US,D,20130724,000000,29.7526,30.1592,29.6871,30.1519,115670.92772728,0
+MOV.US,D,20130725,000000,30.0727,30.4371,29.7903,30.2844,105981.33030144,0
+MOV.US,D,20130726,000000,29.9468,30.0873,29.737,29.8998,161347.66391032,0
+MOV.US,D,20130729,000000,29.7277,29.9541,29.2199,29.5878,171762.13364247,0
+MOV.US,D,20130730,000000,29.7775,29.7775,28.4321,28.5324,125904.99445666,0
+MOV.US,D,20130731,000000,28.7045,28.7045,28.457,28.502,72679.588049321,0
+MOV.US,D,20130801,000000,28.7652,29.2529,28.6345,28.8691,114933.01424006,0
+MOV.US,D,20130802,000000,28.7457,29.2123,28.6429,29.2069,55536.95572595,0
+MOV.US,D,20130805,000000,29.0247,29.5408,28.6585,28.9142,97180.706708529,0
+MOV.US,D,20130806,000000,29.0872,30.207,29.0872,29.5667,169847.25357692,0
+MOV.US,D,20130807,000000,29.274,29.5003,28.5794,28.6989,112877.94147959,0
+MOV.US,D,20130808,000000,28.9796,29.2272,28.6989,29.0247,130987.79472142,0
+MOV.US,D,20130809,000000,28.9142,29.3523,28.5324,28.7506,83943.908071617,0
+MOV.US,D,20130812,000000,28.5167,28.9796,28.4321,28.7366,88378.996350537,0
+MOV.US,D,20130813,000000,28.824,29.8151,28.3778,29.7195,91695.803365302,0
+MOV.US,D,20130814,000000,29.6338,29.9715,29.5732,29.8694,153770.73779402,0
+MOV.US,D,20130815,000000,29.447,29.5824,28.0511,28.5794,221480.54914657,0
+MOV.US,D,20130816,000000,28.8526,29.3679,28.6741,28.7579,108485.23703867,0
+MOV.US,D,20130819,000000,28.6429,28.7201,28.0163,28.1331,57469.224032718,0
+MOV.US,D,20130820,000000,28.1331,29.3679,27.9177,29.0789,103552.41035452,0
+MOV.US,D,20130821,000000,28.8922,29.6256,28.5949,29.2814,54244.79204949,0
+MOV.US,D,20130822,000000,29.4773,31.1438,29.274,30.9883,151606.98852585,0
+MOV.US,D,20130823,000000,31.0417,31.0417,29.9384,30.3305,125597.43993989,0
+MOV.US,D,20130826,000000,30.4712,30.5724,29.3128,29.6871,376677.12272152,0
+MOV.US,D,20130827,000000,31.8331,33.2537,30.7501,32.8066,886342.77467106,0
+MOV.US,D,20130828,000000,32.9004,34.0497,32.7595,33.4949,362388.33549014,0
+MOV.US,D,20130829,000000,33.3237,34.3625,33.3164,34.2144,190818.5592663,0
+MOV.US,D,20130830,000000,34.1426,34.1519,33.1802,33.3513,222528.19068072,0
+MOV.US,D,20130903,000000,33.2932,33.6686,32.2886,32.5176,237553.80463425,0
+MOV.US,D,20130904,000000,32.6813,32.9805,32.4551,32.5571,180807.27937769,0
+MOV.US,D,20130905,000000,32.5571,32.7043,32.0419,32.628,151202.71191725,0
+MOV.US,D,20130906,000000,32.7752,32.7752,32.0013,32.1321,183677.42594583,0
+MOV.US,D,20130909,000000,32.3482,32.386,32.0262,32.3217,247712.88457332,0
+MOV.US,D,20130910,000000,32.5793,33.1055,32.4928,32.9638,198993.2061749,0
+MOV.US,D,20130911,000000,32.9565,33.1211,32.7825,32.9409,73787.001662703,0
+MOV.US,D,20130912,000000,32.9491,33.182,32.3482,32.3778,78143.842856084,0
+MOV.US,D,20130913,000000,32.571,33.0486,32.3935,32.7346,72260.096729628,0
+MOV.US,D,20130916,000000,33.1138,33.3383,32.5258,32.5876,74228.228283934,0
+MOV.US,D,20130917,000000,32.7439,33.3247,32.7439,33.3015,40702.612425964,0
+MOV.US,D,20130918,000000,33.2859,33.6769,32.5258,33.5666,86847.744357154,0
+MOV.US,D,20130919,000000,33.7157,34.0213,33.5408,33.8583,83755.89771331,0
+MOV.US,D,20130920,000000,34.069,34.4269,33.527,33.643,147863.08283586,0
+MOV.US,D,20130923,000000,33.6605,33.8739,33.2124,33.7698,130494.4033765,0
+MOV.US,D,20130924,000000,33.8344,34.3901,33.5904,34.092,158895.92189679,0
+MOV.US,D,20130925,000000,34.2474,34.4048,33.4268,33.8417,259259.76351562,0
+MOV.US,D,20130926,000000,33.9089,34.7785,33.7469,34.3248,259324.96942023,0
+MOV.US,D,20130927,000000,34.1629,34.3579,33.7157,33.8169,178578.32420492,0
+MOV.US,D,20130930,000000,33.5261,34.3506,33.3771,34.311,256905.83035901,0
+MOV.US,D,20131001,000000,34.4425,34.7416,34.2032,34.2853,150681.06468034,0
+MOV.US,D,20131002,000000,33.9899,34.2612,33.7313,34.0755,125456.16047989,0
+MOV.US,D,20131003,000000,34.0064,34.0064,33.3383,33.8675,125342.05014682,0
+MOV.US,D,20131004,000000,33.7771,34.6017,33.7771,34.4822,155735.6090531,0
+MOV.US,D,20131007,000000,34.1629,34.2474,33.8803,34.0147,114513.52292037,0
+MOV.US,D,20131008,000000,33.9338,34.1059,33.1672,33.5114,195881.79775968,0
+MOV.US,D,20131009,000000,33.6686,33.6686,32.5424,33.1672,165310.00938078,0
+MOV.US,D,20131010,000000,33.1589,34.2318,33.1589,34.2255,122876.18018727,0
+MOV.US,D,20131011,000000,34.0064,34.8355,33.8803,34.5687,100864.8403193,0
+MOV.US,D,20131014,000000,34.2392,34.6451,33.8951,34.5521,83961.296312849,0
+MOV.US,D,20131015,000000,34.5521,34.5521,33.8739,34.2096,103780.63102068,0
+MOV.US,D,20131016,000000,34.3901,34.8272,34.3496,34.4997,58977.653959486,0
+MOV.US,D,20131017,000000,34.2255,34.5934,34.1059,34.5448,95433.188464838,0
+MOV.US,D,20131018,000000,34.7168,35.5624,34.1629,35.5551,129407.63829958,0
+MOV.US,D,20131021,000000,35.5468,35.5983,34.7416,34.9432,118217.21830252,0
+MOV.US,D,20131022,000000,34.9929,35.3986,34.8815,35.2228,88448.549315459,0
+MOV.US,D,20131023,000000,34.968,35.8513,34.9505,35.7898,87647.603453769,0
+MOV.US,D,20131024,000000,35.9636,36.4862,35.4602,36.431,111679.23959975,0
+MOV.US,D,20131025,000000,36.5791,36.8147,35.9084,36.1817,117086.98262252,0
+MOV.US,D,20131028,000000,36.1266,36.4394,35.9323,36.4228,136672.6628388,0
+MOV.US,D,20131029,000000,36.6418,37.1064,36.3224,37.0494,116203.44261497,0
+MOV.US,D,20131030,000000,37.4037,37.412,36.4862,36.6667,55425.018923028,0
+MOV.US,D,20131031,000000,36.696,37.1119,36.0741,36.57,144728.85235402,0
+MOV.US,D,20131101,000000,36.431,36.6997,35.4602,35.993,169358.20929232,0
+MOV.US,D,20131104,000000,36.1623,36.8304,36.1183,36.7153,140937.12900066,0
+MOV.US,D,20131105,000000,36.6106,37.9669,36.4394,37.1212,280081.09562437,0
+MOV.US,D,20131106,000000,37.3319,37.3319,36.2278,36.4862,47157.996982881,0
+MOV.US,D,20131107,000000,36.5791,36.8626,35.5891,35.8513,78480.740029931,0
+MOV.US,D,20131108,000000,35.868,36.9483,35.868,36.3961,128733.84395189,0
+MOV.US,D,20131111,000000,35.9636,36.6833,35.8127,35.9701,138892.92389095,0
+MOV.US,D,20131112,000000,36.1964,36.3639,35.8201,36.27,243353.86984979,0
+MOV.US,D,20131113,000000,35.7962,36.9795,35.7962,36.594,116734.8707376,0
+MOV.US,D,20131114,000000,36.5359,36.5359,35.7962,36.0547,122667.52129251,0
+MOV.US,D,20131115,000000,35.993,36.4394,35.752,35.925,258115.39988962,0
+MOV.US,D,20131118,000000,36.1357,36.7522,35.7658,35.8937,150706.0602771,0
+MOV.US,D,20131119,000000,35.8045,36.11,35.4602,35.8127,95947.228346223,0
+MOV.US,D,20131120,000000,35.8937,36.4788,35.6554,36.2608,101933.13038991,0
+MOV.US,D,20131121,000000,36.3639,36.7522,36.0326,36.3712,70462.587292398,0
+MOV.US,D,20131122,000000,36.3897,36.7319,35.8596,36.6997,158785.07185894,0
+MOV.US,D,20131125,000000,36.7153,37.5675,36.3078,36.3391,481753.17771388,0
+MOV.US,D,20131126,000000,35.6185,36.0086,34.4425,34.8658,761894.04541747,0
+MOV.US,D,20131127,000000,34.529,35.7033,34.4518,35.3581,290830.28900019,0
+MOV.US,D,20131129,000000,35.6342,36.0878,35.211,35.6976,152942.6228054,0
+MOV.US,D,20131202,000000,35.7962,36.0013,34.3496,34.795,269893.7597933,0
+MOV.US,D,20131203,000000,34.7048,35.0325,33.9724,34.1059,332817.45774709,0
+MOV.US,D,20131204,000000,33.954,34.8124,33.7634,34.0755,215119.71315136,0
+MOV.US,D,20131205,000000,34.0828,34.1868,33.5187,33.6357,122233.90202682,0
+MOV.US,D,20131206,000000,34.0755,34.1216,33.4645,33.9034,159103.49402648,0
+MOV.US,D,20131209,000000,33.9034,34.0994,33.6999,33.7551,94551.821987454,0
+MOV.US,D,20131210,000000,33.619,34.0994,33.5335,33.8335,185354.30445952,0
+MOV.US,D,20131211,000000,34.0213,34.036,33.2915,33.3899,148002.18876571,0
+MOV.US,D,20131212,000000,33.3363,33.4645,32.9381,33.3164,177643.70623877,0
+MOV.US,D,20131213,000000,33.4893,33.619,33.0384,33.3237,121024.3324962,0
+MOV.US,D,20131216,000000,33.0808,34.2539,33.0808,34.2096,375369.74433398,0
+MOV.US,D,20131217,000000,34.1683,34.4435,33.9411,34.1307,146285.09994418,0
+MOV.US,D,20131218,000000,34.0755,34.4269,33.5335,34.277,124205.29387636,0
+MOV.US,D,20131219,000000,34.277,34.3184,33.6117,33.723,135285.95060066,0
+MOV.US,D,20131220,000000,33.7698,34.9781,33.3446,34.922,306918.75919896,0
+MOV.US,D,20131223,000000,34.9524,35.1519,34.5531,34.726,207784.04888213,0
+MOV.US,D,20131224,000000,34.6026,35.1373,34.4675,35.1197,51002.971825032,0
+MOV.US,D,20131226,000000,35.0325,35.4962,35.0112,35.0537,106819.22617576,0
+MOV.US,D,20131227,000000,35.2184,35.4621,34.5604,34.7185,183057.96985199,0
+MOV.US,D,20131230,000000,34.7801,35.2763,34.5944,34.6542,111457.53952406,0
+MOV.US,D,20131231,000000,34.6155,34.8438,34.3028,34.5144,132453.84081019,0
+MOV.US,D,20140102,000000,34.5227,34.6965,34.036,34.5227,131490.96695204,0
+MOV.US,D,20140103,000000,34.5144,34.8769,34.4601,34.7121,61202.262071945,0
+MOV.US,D,20140106,000000,34.795,34.8981,34.4141,34.4601,204618.30221305,0
+MOV.US,D,20140107,000000,34.5457,34.6155,34.2936,34.3423,104766.32694545,0
+MOV.US,D,20140108,000000,34.4058,34.4215,32.7807,33.055,368116.6742106,0
+MOV.US,D,20140109,000000,33.0026,33.1654,32.327,32.8222,209947.79815027,0
+MOV.US,D,20140110,000000,32.7108,33.0182,31.6371,32.1221,297145.4808622,0
+MOV.US,D,20140113,000000,31.8357,32.1846,30.8548,31.3765,311497.30046803,0
+MOV.US,D,20140114,000000,31.4088,31.9121,31.3673,31.59,381062.21980689,0
+MOV.US,D,20140115,000000,31.5974,32.0926,31.5974,31.9121,169843.9932817,0
+MOV.US,D,20140116,000000,31.868,31.9636,31.4796,31.8357,142865.05024712,0
+MOV.US,D,20140117,000000,31.8357,31.9121,31.3315,31.4962,104012.11198206,0
+MOV.US,D,20140121,000000,31.7613,31.8459,31.0942,31.717,96501.478535453,0
+MOV.US,D,20140122,000000,31.8182,31.9968,31.59,31.9563,112009.61618314,0
+MOV.US,D,20140123,000000,31.717,31.9728,31.5155,31.9204,185527.10010676,0
+MOV.US,D,20140124,000000,31.5808,31.9435,30.5143,30.7731,199634.39757028,0
+MOV.US,D,20140127,000000,30.7178,30.8465,30.21,30.4417,184011.06282446,0
+MOV.US,D,20140128,000000,30.3965,30.8816,30.3965,30.7389,152292.73728941,0
+MOV.US,D,20140129,000000,30.3892,30.6405,29.9118,30.0451,113316.99457067,0
+MOV.US,D,20140130,000000,30.3819,30.7048,30.1058,30.3027,110968.49523945,0
+MOV.US,D,20140131,000000,29.7462,29.9201,29.2538,29.6053,194370.10753767,0
+MOV.US,D,20140203,000000,29.458,29.458,28.0373,28.0779,258068.66899132,0
+MOV.US,D,20140204,000000,28.3024,28.4688,28.0022,28.2011,278218.38028252,0
+MOV.US,D,20140205,000000,28.2581,28.2581,27.2681,27.8792,176463.47936524,0
+MOV.US,D,20140206,000000,28.028,28.9529,28.028,28.6567,197977.08082798,0
+MOV.US,D,20140207,000000,28.7809,29.3302,28.7809,29.1443,164789.44890894,0
+MOV.US,D,20140210,000000,29.0643,29.4783,28.9953,29.3954,182116.83129538,0
+MOV.US,D,20140211,000000,29.3954,30.2173,29.3954,30.1851,135921.70817065,0
+MOV.US,D,20140212,000000,30.311,32.5692,30.311,32.1532,336324.44865031,0
+MOV.US,D,20140213,000000,31.7613,31.9968,30.7565,31.5238,300889.38655219,0
+MOV.US,D,20140214,000000,31.466,31.5735,30.9294,31.1181,129845.60462558,0
+MOV.US,D,20140218,000000,31.2909,31.2909,30.4049,30.6891,157097.32569448,0
+MOV.US,D,20140219,000000,30.68,31.1438,30.4841,30.4932,117382.58272344,0
+MOV.US,D,20140220,000000,30.4288,31.0409,30.2402,30.8392,186463.89160307,0
+MOV.US,D,20140221,000000,30.9718,31.2286,30.2816,30.3819,111696.62784098,0
+MOV.US,D,20140224,000000,30.3819,31.0409,30.3819,30.5612,121422.08851435,0
+MOV.US,D,20140225,000000,30.4683,30.8907,30.3285,30.7903,92567.388956995,0
+MOV.US,D,20140226,000000,30.8724,31.5735,30.6734,30.9625,92644.549277456,0
+MOV.US,D,20140227,000000,30.9533,31.3673,30.7565,31.0242,107376.73666021,0
+MOV.US,D,20140228,000000,31.1181,31.3931,30.7261,30.8724,123832.53345497,0
+MOV.US,D,20140303,000000,30.5236,30.946,30.0681,30.5236,142305.36623249,0
+MOV.US,D,20140304,000000,30.9883,31.9728,30.9883,31.5652,205280.1421449,0
+MOV.US,D,20140305,000000,31.5027,32.327,31.4587,32.2093,284773.74722652,0
+MOV.US,D,20140306,000000,32.3668,32.8222,31.9636,32.6566,142867.22377727,0
+MOV.US,D,20140307,000000,32.9705,33.1654,32.6566,33.1415,243179.98743748,0
+MOV.US,D,20140310,000000,33.1121,33.4828,32.8517,33.1342,122368.66089636,0
+MOV.US,D,20140311,000000,33.1342,33.4828,32.9629,33.0973,134136.15314927,0
+MOV.US,D,20140312,000000,32.9705,33.2537,32.7964,33.0247,161923.64940108,0
+MOV.US,D,20140313,000000,33.1121,33.4828,32.7964,33.1048,185981.36790892,0
+MOV.US,D,20140314,000000,32.9537,33.5491,32.9537,33.3844,119069.24212283,0
+MOV.US,D,20140317,000000,33.6503,33.9162,33.5187,33.5187,205908.29235937,0
+MOV.US,D,20140318,000000,33.723,34.311,33.574,34.2096,168433.37221186,0
+MOV.US,D,20140319,000000,34.1776,34.3423,34.0599,34.2936,219810.19122334,0
+MOV.US,D,20140320,000000,34.4215,34.6965,33.6678,33.9807,173668.31958737,0
+MOV.US,D,20140321,000000,34.0213,34.4269,33.7551,33.7698,116708.78837575,0
+MOV.US,D,20140324,000000,33.8886,34.0213,32.2175,32.4274,185443.41919583,0
+MOV.US,D,20140325,000000,32.7577,33.1121,32.2562,32.9629,164003.71775832,0
+MOV.US,D,20140326,000000,36.7963,37.8573,35.6267,36.3198,1067652.1395143,0
+MOV.US,D,20140327,000000,36.3124,37.3541,35.6591,36.0289,381450.19493935,0
+MOV.US,D,20140328,000000,36.1919,36.836,35.8542,36.3805,149134.59797587,0
+MOV.US,D,20140331,000000,36.672,36.7723,35.3002,35.7224,482795.38542265,0
+MOV.US,D,20140401,000000,35.8891,36.2563,35.6591,36.1402,194492.91199137,0
+MOV.US,D,20140402,000000,36.1402,36.1846,35.6086,35.8376,145470.02613649,0
+MOV.US,D,20140403,000000,35.7068,36.1495,35.1999,35.5653,155194.40004478,0
+MOV.US,D,20140404,000000,35.9029,36.2239,34.8355,34.865,156884.31973941,0
+MOV.US,D,20140407,000000,34.8015,34.8015,32.1532,32.6574,475230.41372219,0
+MOV.US,D,20140408,000000,32.6187,33.1525,32.5462,32.742,130970.40648019,0
+MOV.US,D,20140409,000000,32.9796,33.1599,32.4357,32.9004,306713.36059942,0
+MOV.US,D,20140410,000000,32.9629,33.1211,32.1064,32.2258,170060.25953202,0
+MOV.US,D,20140411,000000,31.8854,32.8746,31.7226,32.72,208189.41225582,0
+MOV.US,D,20140414,000000,33.1138,33.4856,32.8232,33.3393,224960.37092287,0
+MOV.US,D,20140415,000000,33.3623,33.7341,32.5462,33.1055,129655.42073711,0
+MOV.US,D,20140416,000000,33.2225,33.5059,32.7742,33.1434,114409.19347298,0
+MOV.US,D,20140417,000000,33.1138,33.2713,32.9326,33.0569,181064.84270092,0
+MOV.US,D,20140421,000000,32.9244,33.1351,32.6739,32.8626,112060.69414174,0
+MOV.US,D,20140422,000000,32.8232,33.4985,32.7586,33.2795,205508.36281105,0
+MOV.US,D,20140423,000000,33.1294,33.2713,32.8314,32.9004,127298.22728528,0
+MOV.US,D,20140424,000000,33.0898,33.4856,32.352,33.3025,221071.92547765,0
+MOV.US,D,20140425,000000,33.1976,33.3623,32.3897,32.4053,146973.02223787,0
+MOV.US,D,20140428,000000,32.469,32.9244,30.5108,30.8511,314672.82802281,0
+MOV.US,D,20140429,000000,31.1161,31.3288,30.8191,31.0684,187835.38913014,0
+MOV.US,D,20140430,000000,31.0684,31.1797,30.5437,30.8695,155841.02526555,0
+MOV.US,D,20140501,000000,30.8282,31.1161,30.3157,30.6773,183637.21563799,0
+MOV.US,D,20140502,000000,30.8117,31.4401,30.716,30.968,157834.15241663,0
+MOV.US,D,20140505,000000,30.693,31.0003,30.1178,30.7371,318305.88367495,0
+MOV.US,D,20140506,000000,30.5742,30.7952,30.2769,30.6514,233251.30169472,0
+MOV.US,D,20140507,000000,30.7298,30.8585,29.9522,30.5042,207462.36641936,0
+MOV.US,D,20140508,000000,30.3598,31.5376,30.3598,30.5042,225160.33569704,0
+MOV.US,D,20140509,000000,30.3598,30.7013,30.0323,30.5189,175112.63037462,0
+MOV.US,D,20140512,000000,30.5742,31.5882,30.5282,31.0527,206682.06909413,0
+MOV.US,D,20140513,000000,31.1234,31.6435,30.8511,31.2487,294177.52543712,0
+MOV.US,D,20140514,000000,31.0443,31.304,29.4792,29.9449,694505.91652768,0
+MOV.US,D,20140515,000000,29.9062,29.9062,28.7441,29.308,191286.95501445,0
+MOV.US,D,20140516,000000,29.2473,29.9522,29.1111,29.6754,226548.13470027,0
+MOV.US,D,20140519,000000,29.6476,30.5108,29.5179,30.024,308642.36861096,0
+MOV.US,D,20140520,000000,29.85,30.0561,28.7025,29.0421,501226.92112724,0
+MOV.US,D,20140521,000000,29.2297,30.1334,29.1195,29.8832,283909.76899037,0
+MOV.US,D,20140522,000000,28.2941,30.0922,27.5634,30.0791,1030449.9974011,0
+MOV.US,D,20140523,000000,30.1509,30.2585,29.691,30.2346,266268.3114967,0
+MOV.US,D,20140527,000000,30.4096,30.9497,30.0323,30.2061,216622.70925272,0
+MOV.US,D,20140528,000000,30.1969,30.3544,29.8261,30.1804,164591.65766494,0
+MOV.US,D,20140529,000000,30.1088,30.2595,29.8887,30.1804,241218.37647363,0
+MOV.US,D,20140530,000000,30.3322,30.4474,29.9366,30.174,163396.21608032,0
+MOV.US,D,20140602,000000,30.2779,30.6054,29.8187,30.5762,183674.16565061,0
+MOV.US,D,20140603,000000,30.2283,30.6626,29.8749,30.5291,230886.50088734,0
+MOV.US,D,20140604,000000,30.4106,31.0545,30.3388,30.7086,254492.12512315,0
+MOV.US,D,20140605,000000,30.6718,31.4023,30.3322,31.1025,171028.56721554,0
+MOV.US,D,20140606,000000,31.2836,31.7253,31.1972,31.3691,124280.28066666,0
+MOV.US,D,20140609,000000,31.3167,32.0814,31.3167,31.719,98897.795530066,0
+MOV.US,D,20140610,000000,31.8818,32.6253,31.8818,32.215,167888.90290831,0
+MOV.US,D,20140611,000000,31.9535,32.1983,31.2522,31.6094,133659.06328049,0
+MOV.US,D,20140612,000000,31.4346,31.6001,30.7805,30.8135,209130.55081243,0
+MOV.US,D,20140613,000000,30.9284,30.9284,30.2429,30.5991,132461.44816573,0
+MOV.US,D,20140616,000000,30.5502,31.1899,30.3544,31.1438,123292.41121175,0
+MOV.US,D,20140617,000000,31.1438,31.5173,30.9377,31.3315,125355.09132774,0
+MOV.US,D,20140618,000000,31.3858,31.6691,31.1677,31.5515,81342.192477466,0
+MOV.US,D,20140619,000000,31.6691,31.6691,30.6718,31.1677,222382.56416042,0
+MOV.US,D,20140620,000000,31.3858,32.9317,31.0942,32.6409,394199.03605672,0
+MOV.US,D,20140623,000000,33.0404,33.803,32.9796,33.7673,386597.11434366,0
+MOV.US,D,20140624,000000,33.803,34.5392,33.803,34.0424,407324.9846558,0
+MOV.US,D,20140625,000000,33.9318,34.2539,32.8066,33.0311,328521.475398,0
+MOV.US,D,20140626,000000,33.0247,33.0247,32.215,32.3887,199110.57680321,0
+MOV.US,D,20140627,000000,32.4174,33.1211,32.4174,33.0898,489911.52314633,0
+MOV.US,D,20140630,000000,33.0486,33.1055,32.5378,32.8387,208632.81240719,0
+MOV.US,D,20140701,000000,33.1055,33.4444,32.9629,33.0404,249575.59991517,0
+MOV.US,D,20140702,000000,32.9087,33.1682,32.7025,32.8305,143017.19735788,0
+MOV.US,D,20140703,000000,33.0569,33.2795,32.9317,33.099,145926.46746879,0
+MOV.US,D,20140707,000000,33.0247,33.0247,32.2913,32.3244,158998.07781401,0
+MOV.US,D,20140708,000000,32.2986,32.3335,31.2522,31.7795,283496.79826113,0
+MOV.US,D,20140709,000000,31.9592,32.0731,31.4916,31.6388,213417.83904089,0
+MOV.US,D,20140710,000000,31.2386,31.9931,31.0096,31.9158,270758.82479453,0
+MOV.US,D,20140711,000000,31.9461,31.9849,31.6388,31.741,164751.41213123,0
+MOV.US,D,20140714,000000,32.0897,32.1347,31.8229,31.9314,133410.19407789,0
+MOV.US,D,20140715,000000,31.9397,32.0326,31.0545,31.3481,181266.98100522,0
+MOV.US,D,20140716,000000,31.6388,31.6388,30.8135,30.8374,112148.72211299,0
+MOV.US,D,20140717,000000,30.716,30.7805,30.2061,30.3461,144121.35067602,0
+MOV.US,D,20140718,000000,30.3166,30.8135,30.3166,30.7242,135944.53023728,0
+MOV.US,D,20140721,000000,30.5908,30.738,30.1015,30.3074,138276.72809234,0
+MOV.US,D,20140722,000000,30.395,30.716,30.2844,30.6054,102988.3792796,0
+MOV.US,D,20140723,000000,30.6054,31.3481,30.5447,30.9054,179730.29518646,0
+MOV.US,D,20140724,000000,30.9948,31.5266,30.946,31.1264,148818.34933848,0
+MOV.US,D,20140725,000000,30.9708,31.3408,30.898,31.1356,166059.87728385,0
+MOV.US,D,20140728,000000,31.1677,31.3241,31.0096,31.2386,148897.6831891,0
+MOV.US,D,20140729,000000,31.3075,32.0326,31.3075,31.6774,231099.5068424,0
+MOV.US,D,20140730,000000,31.843,32.0639,31.6774,32.0106,178024.07401568,0
+MOV.US,D,20140731,000000,31.6774,32.6253,31.624,32.2545,357996.7178143,0
+MOV.US,D,20140801,000000,32.3335,32.6482,32.1347,32.4034,286515.83164482,0
+MOV.US,D,20140804,000000,32.6253,32.9472,32.3335,32.8139,175895.10122999,0
+MOV.US,D,20140805,000000,32.8066,33.4856,32.5526,33.2133,244814.48211317,0
+MOV.US,D,20140806,000000,33.0486,34.0268,33.0486,33.6328,205354.04217013,0
+MOV.US,D,20140807,000000,33.6882,33.8462,32.5378,32.6409,322170.42028849,0
+MOV.US,D,20140808,000000,32.6253,33.4773,32.4973,33.3881,269713.35679054,0
+MOV.US,D,20140811,000000,33.6965,34.1941,33.4294,33.8942,112492.13987729,0
+MOV.US,D,20140812,000000,33.9144,34.3662,33.5703,33.9015,198753.03109291,0
+MOV.US,D,20140813,000000,33.9614,34.1446,33.1525,33.2317,212951.61682288,0
+MOV.US,D,20140814,000000,33.3403,33.3403,32.9234,33.1294,142774.84874571,0
+MOV.US,D,20140815,000000,33.2566,33.3107,32.3585,32.617,243027.84032671,0
+MOV.US,D,20140818,000000,32.846,32.987,32.5682,32.9317,214250.30108982,0
+MOV.US,D,20140819,000000,33.0486,34.1537,32.9391,33.8942,140593.71123634,0
+MOV.US,D,20140820,000000,33.782,34.3184,33.5786,34.0203,134450.22825649,0
+MOV.US,D,20140821,000000,34.0341,34.587,33.6246,34.4518,137474.69546557,0
+MOV.US,D,20140822,000000,34.4601,34.7121,34.1196,34.6819,121275.37522898,0
+MOV.US,D,20140825,000000,34.8382,35.4051,34.6478,34.7058,255756.03290763,0
+MOV.US,D,20140826,000000,32.0962,32.917,31.6774,32.0262,743369.04791626,0
+MOV.US,D,20140827,000000,31.719,31.9158,30.4813,30.5679,593623.68796717,0
+MOV.US,D,20140828,000000,30.3249,30.5502,28.686,29.2123,543865.06215521,0
+MOV.US,D,20140829,000000,29.205,29.5335,28.8425,29.2611,282669.77003759,0
+MOV.US,D,20140902,000000,29.274,29.6292,29.1343,29.6155,215159.92345919,0
+MOV.US,D,20140903,000000,29.6622,30.0941,29.2262,29.3118,205815.91732781,0
+MOV.US,D,20140904,000000,29.47,30.2439,29.3679,29.6622,213778.64504643,0
+MOV.US,D,20140905,000000,29.5013,29.7746,29.17,29.3613,159525.15887632,0
+MOV.US,D,20140908,000000,29.3852,29.4866,29.077,29.1645,131504.00813297,0
+MOV.US,D,20140909,000000,29.1066,29.204,28.4542,28.6097,297555.1912962,0
+MOV.US,D,20140910,000000,28.6097,28.7366,28.5011,28.6022,137367.10572295,0
+MOV.US,D,20140911,000000,28.4688,28.7366,28.4542,28.5388,157641.79499801,0
+MOV.US,D,20140912,000000,28.5599,28.9657,28.5599,28.7579,185816.17961723,0
+MOV.US,D,20140915,000000,28.7579,29.0135,28.547,28.6832,288691.53532883,0
+MOV.US,D,20140916,000000,28.6659,29.0375,28.2941,28.3666,193382.23808276,0
+MOV.US,D,20140917,000000,28.4459,28.7752,28.1348,28.3181,316501.85364727,0
+MOV.US,D,20140918,000000,28.4688,28.6585,28.2252,28.2784,195554.68147151,0
+MOV.US,D,20140919,000000,28.3264,28.5149,27.6472,27.7105,240856.48370303,0
+MOV.US,D,20140922,000000,27.6398,27.6398,27.0306,27.2341,211632.28401951,0
+MOV.US,D,20140923,000000,27.1567,27.7023,27.1245,27.2838,289523.99737774,0
+MOV.US,D,20140924,000000,27.3003,27.4742,27.1641,27.293,229053.12820256,0
+MOV.US,D,20140925,000000,27.1327,27.1722,26.7124,26.7931,191452.14330615,0
+MOV.US,D,20140926,000000,26.7372,27.142,26.6754,26.9589,126816.7903562,0
+MOV.US,D,20140929,000000,26.7766,27.0398,26.4914,26.6598,135517.43156203,0
+MOV.US,D,20140930,000000,26.5853,26.8393,26.1207,26.1207,201720.98651797,0
+MOV.US,D,20141001,000000,26.0894,26.1454,25.5998,25.7432,184740.28219107,0
+MOV.US,D,20141002,000000,25.8354,26.6977,25.7506,26.6598,137038.90266972,0
+MOV.US,D,20141003,000000,26.8955,27.2275,26.8631,27.0223,148831.3905194,0
+MOV.US,D,20141006,000000,27.0306,27.1641,26.7712,26.8246,128817.52486282,0
+MOV.US,D,20141007,000000,26.6754,26.9525,26.4694,26.7216,265544.52595545,0
+MOV.US,D,20141008,000000,26.6203,27.142,26.4536,27.0306,191388.0241666,0
+MOV.US,D,20141009,000000,26.9451,27.0851,26.4914,26.6977,196981.60401752,0
+MOV.US,D,20141010,000000,26.5568,27.108,26.5568,26.7298,265268.48762592,0
+MOV.US,D,20141013,000000,26.7712,27.1171,26.5098,26.7216,205024.75235182,0
+MOV.US,D,20141014,000000,26.8631,27.4575,26.7766,26.8798,218372.40102657,0
+MOV.US,D,20141015,000000,26.4536,27.3841,26.0976,27.2589,246940.19460363,0
+MOV.US,D,20141016,000000,26.8955,27.4429,26.8798,27.2589,222732.50251519,0
+MOV.US,D,20141017,000000,27.4825,27.7648,26.3902,26.4536,223048.75115257,0
+MOV.US,D,20141020,000000,26.3057,26.5707,26.3057,26.4306,240403.30266594,0
+MOV.US,D,20141021,000000,26.6671,27.4429,26.5402,27.3529,267698.49433791,0
+MOV.US,D,20141022,000000,27.4154,27.5175,26.5946,26.6203,162077.97004202,0
+MOV.US,D,20141023,000000,26.7849,27.0051,26.6451,26.7216,190487.09591782,0
+MOV.US,D,20141024,000000,26.7031,26.9046,26.6671,26.8246,102406.95996345,0
+MOV.US,D,20141027,000000,26.7849,26.7849,26.1391,26.2394,177813.24159078,0
+MOV.US,D,20141028,000000,26.3902,27.0051,26.3902,26.8871,254321.50300608,0
+MOV.US,D,20141029,000000,26.9653,27.3003,26.7298,26.8631,152557.90796817,0
+MOV.US,D,20141030,000000,26.8181,26.9369,26.6671,26.831,135821.72578357,0
+MOV.US,D,20141031,000000,27.3454,27.8919,27.0141,27.8919,199669.17405275,0
+MOV.US,D,20141103,000000,27.821,28.1137,27.6555,27.9388,170337.38462661,0
+MOV.US,D,20141104,000000,27.7246,27.821,27.4154,27.6085,153734.87454649,0
+MOV.US,D,20141105,000000,27.7393,27.9702,27.5589,27.9168,121041.72073743,0
+MOV.US,D,20141106,000000,28.0245,28.8167,27.9546,28.7918,219136.39687564,0
+MOV.US,D,20141107,000000,28.9032,29.402,28.872,29.321,315143.39730111,0
+MOV.US,D,20141110,000000,29.3679,29.4331,29.0135,29.1571,208824.08306073,0
+MOV.US,D,20141111,000000,29.1406,29.2897,28.3098,28.6345,256650.44056593,0
+MOV.US,D,20141112,000000,28.6925,30.6571,28.6925,30.5788,325566.56115386,0
+MOV.US,D,20141113,000000,30.6405,31.165,30.0331,30.4278,233939.22398841,0
+MOV.US,D,20141114,000000,21.7757,22.3057,19.8378,20.7431,3630070.3084844,0
+MOV.US,D,20141117,000000,20.9474,21.2686,19.951,20.7644,1314879.2400983,0
+MOV.US,D,20141118,000000,20.7957,21.1131,20.7644,20.954,966839.46391868,0
+MOV.US,D,20141119,000000,20.399,20.5361,19.87,19.9593,538316.03967244,0
+MOV.US,D,20141120,000000,19.846,20.6135,19.8314,20.5593,521572.25013231,0
+MOV.US,D,20141121,000000,20.7431,20.9926,20.6309,20.884,336993.8959377,0
+MOV.US,D,20141124,000000,20.9926,21.484,20.954,21.277,395530.32327595,0
+MOV.US,D,20141125,000000,21.7443,22.832,21.6652,21.7913,598645.62938763,0
+MOV.US,D,20141126,000000,21.9082,22.1951,21.6735,22.0737,307987.04926957,0
+MOV.US,D,20141128,000000,22.2257,22.9065,22.2174,22.6995,212979.87271489,0
+MOV.US,D,20141201,000000,22.6296,22.8826,22.3147,22.3838,372349.62418521,0
+MOV.US,D,20141202,000000,22.4152,22.7823,22.1005,22.1869,238544.9343844,0
+MOV.US,D,20141203,000000,22.2578,22.6601,21.9477,22.163,271651.05892268,0
+MOV.US,D,20141204,000000,22.1236,22.4887,21.6551,21.7967,345248.96346201,0
+MOV.US,D,20141205,000000,21.8915,22.5983,21.8464,22.5909,300321.00841696,0
+MOV.US,D,20141208,000000,22.5062,22.5127,21.7269,22.163,447717.86903483,0
+MOV.US,D,20141209,000000,21.966,22.1951,21.5448,21.8915,394050.14924119,0
+MOV.US,D,20141210,000000,21.8124,21.9956,21.4094,21.5273,248926.80116425,0
+MOV.US,D,20141211,000000,21.5842,22.3295,21.5842,21.8291,178487.03593847,0
+MOV.US,D,20141212,000000,21.6644,22.1795,21.5364,21.8374,138586.45613926,0
+MOV.US,D,20141215,000000,22.0664,22.2661,21.5273,21.8915,188951.49686414,0
+MOV.US,D,20141216,000000,21.7821,22.3847,21.4177,21.4582,269736.17885715,0
+MOV.US,D,20141217,000000,21.5677,22.2257,21.5677,22.1236,234656.48893917,0
+MOV.US,D,20141218,000000,22.3378,22.4161,21.4094,21.7194,279931.12204375,0
+MOV.US,D,20141219,000000,21.6864,22.0378,21.3625,22.013,595743.96663224,0
+MOV.US,D,20141222,000000,22.1539,22.3847,21.864,22.3462,208378.5093792,0
+MOV.US,D,20141223,000000,22.4243,22.6774,22.1079,22.1951,131844.16560204,0
+MOV.US,D,20141224,000000,22.3765,22.3765,21.7821,21.8723,112547.56489621,0
+MOV.US,D,20141226,000000,21.9873,22.1713,21.6864,21.8915,243662.51113163,0
+MOV.US,D,20141229,000000,21.9386,22.4887,21.9386,22.324,184666.38216584,0
+MOV.US,D,20141230,000000,22.3065,22.576,22.2891,22.4243,151935.1915791,0
+MOV.US,D,20141231,000000,22.4795,22.8919,22.3765,22.498,186267.18712414,0
+MOV.US,D,20150102,000000,22.6553,22.8844,21.7967,22.1951,162087.75092771,0
+MOV.US,D,20150105,000000,22.0378,22.4887,21.8999,22.0222,198825.84435306,0
+MOV.US,D,20150106,000000,22.1713,22.2982,21.4325,21.6395,284276.00882128,0
+MOV.US,D,20150107,000000,21.8207,21.9727,21.4489,21.8041,194711.35177182,0
+MOV.US,D,20150108,000000,21.9956,22.5127,21.8464,22.4326,365756.22046353,0
+MOV.US,D,20150109,000000,22.3701,22.44,21.8041,22.2578,206945.06624274,0
+MOV.US,D,20150112,000000,22.1869,22.2174,21.5273,21.6082,243776.6214647,0
+MOV.US,D,20150113,000000,21.6395,21.7894,20.988,21.2981,216242.3414758,0
+MOV.US,D,20150114,000000,20.9973,21.3293,20.7828,21.0055,152323.16671155,0
+MOV.US,D,20150115,000000,20.5702,20.7046,17.968,18.6341,1049807.4569512,0
+MOV.US,D,20150116,000000,18.6904,19.3565,18.6831,19.1237,437384.90668346,0
+MOV.US,D,20150120,000000,19.19,19.4127,18.8725,19.2149,335326.7983097,0
+MOV.US,D,20150121,000000,19.1098,19.3409,18.8881,18.9184,187055.09180492,0
+MOV.US,D,20150122,000000,18.982,19.951,18.9508,19.825,215034.94547536,0
+MOV.US,D,20150123,000000,19.7595,19.7854,18.9664,19.1237,237872.22680179,0
+MOV.US,D,20150126,000000,18.9976,19.5231,18.8974,19.4191,152615.50651725,0
+MOV.US,D,20150127,000000,19.19,19.7854,19.1817,19.5231,163530.97494986,0
+MOV.US,D,20150128,000000,19.5388,19.9114,19.2223,19.259,166550.00833355,0
+MOV.US,D,20150129,000000,19.3226,19.6317,18.9442,19.1817,257181.86868855,0
+MOV.US,D,20150130,000000,19.039,19.4062,18.9184,19.0556,337851.35358339,0
+MOV.US,D,20150202,000000,19.0704,19.6216,18.8798,19.4753,196650.14066906,0
+MOV.US,D,20150203,000000,19.721,20.6964,19.5949,20.4349,314552.19709926,0
+MOV.US,D,20150204,000000,20.274,20.5049,19.5608,19.7458,162539.8451997,0
+MOV.US,D,20150205,000000,19.6795,20.0531,19.6795,19.9436,172457.6632917,0
+MOV.US,D,20150206,000000,19.9749,20.1892,19.8174,19.9354,230601.76843718,0
+MOV.US,D,20150209,000000,19.825,20.2666,19.721,19.7595,235613.92897194,0
+MOV.US,D,20150210,000000,19.9204,20.2353,19.7678,20.0301,140157.91844049,0
+MOV.US,D,20150211,000000,20.0069,20.2353,19.8533,20.0145,139406.96377234,0
+MOV.US,D,20150212,000000,20.157,20.2906,20.0365,20.1645,200619.00672997,0
+MOV.US,D,20150213,000000,20.148,20.3062,19.951,20.0301,224548.48695873,0
+MOV.US,D,20150217,000000,19.9666,20.157,19.7678,20.0145,207587.3444032,0
+MOV.US,D,20150218,000000,19.6399,19.6399,19.0639,19.0962,293943.87094559,0
+MOV.US,D,20150219,000000,19.1098,19.7771,19.1098,19.7117,386228.70098259,0
+MOV.US,D,20150220,000000,19.7043,19.7043,19.1172,19.2756,174017.17117707,0
+MOV.US,D,20150223,000000,19.2756,20.1267,19.0464,19.825,192999.69677568,0
+MOV.US,D,20150224,000000,19.8626,20.2187,19.8626,19.9913,143573.62107726,0
+MOV.US,D,20150225,000000,19.9031,20.2187,19.8848,20.1736,109225.32405606,0
+MOV.US,D,20150226,000000,20.205,20.5298,20.0365,20.2353,128507.79681589,0
+MOV.US,D,20150227,000000,20.1406,20.5785,20.1406,20.3724,127868.77895065,0
+MOV.US,D,20150302,000000,20.3402,20.8123,20.157,20.4645,131786.56705296,0
+MOV.US,D,20150303,000000,20.3724,20.4349,19.9913,20.1736,78064.509005469,0
+MOV.US,D,20150304,000000,20.0605,20.157,19.467,19.5388,164197.16194202,0
+MOV.US,D,20150305,000000,19.4899,19.5866,19.1559,19.3877,105303.18889344,0
+MOV.US,D,20150306,000000,19.1633,19.4816,18.9048,18.9184,127748.14802712,0
+MOV.US,D,20150309,000000,19.0143,19.039,18.1273,18.4925,428147.40352962,0
+MOV.US,D,20150310,000000,18.3113,18.8255,18.3113,18.6978,149822.52026956,0
+MOV.US,D,20150311,000000,18.7695,19.0059,18.7051,18.7851,138215.86924804,0
+MOV.US,D,20150312,000000,18.9913,19.3151,18.9913,19.1633,259285.84587747,0
+MOV.US,D,20150313,000000,19.2149,19.3226,18.6748,18.9268,165582.78741509,0
+MOV.US,D,20150316,000000,18.9508,18.9664,18.6341,18.6581,145784.10124371,0
+MOV.US,D,20150317,000000,18.372,18.7851,18.372,18.5937,259034.80314469,0
+MOV.US,D,20150318,000000,18.4768,18.9747,18.3407,18.8652,229521.52395073,0
+MOV.US,D,20150319,000000,18.8477,19.3318,18.8477,19.0234,184753.32337199,0
+MOV.US,D,20150320,000000,19.0962,19.259,18.9508,19.1098,319562.18410387,0
+MOV.US,D,20150323,000000,19.0556,20.0835,19.0556,19.8174,457910.63869129,0
+MOV.US,D,20150324,000000,19.7043,20.1736,19.6795,20.1193,288040.56304774,0
+MOV.US,D,20150325,000000,20.0752,20.3577,19.3059,19.3318,292702.78522773,0
+MOV.US,D,20150326,000000,19.3059,19.5295,18.9442,19.0556,234568.46096795,0
+MOV.US,D,20150327,000000,19.0234,19.6399,18.9976,19.5471,356896.91155646,0
+MOV.US,D,20150330,000000,19.5471,20.3724,19.4899,20.3246,462705.44621067,0
+MOV.US,D,20150331,000000,23.3978,25.1434,22.0821,22.613,3204088.8277529,0
+MOV.US,D,20150401,000000,22.8256,24.7486,22.3295,24.5112,1565298.1697131,0
+MOV.US,D,20150402,000000,24.5416,25.2272,24.2012,25.0035,502173.49350925,0
+MOV.US,D,20150406,000000,25.0118,25.218,24.8407,24.9465,548833.75208689,0
+MOV.US,D,20150407,000000,24.9952,25.3671,24.7902,25.2005,295139.3125302,0
+MOV.US,D,20150408,000000,25.3026,25.4535,24.929,25.1673,287166.8039259,0
+MOV.US,D,20150409,000000,25.0956,25.6321,24.8646,25.159,257113.4024887,0
+MOV.US,D,20150410,000000,25.1507,25.5116,24.9051,24.9611,209872.81135997,0
+MOV.US,D,20150413,000000,24.7377,25.0303,24.4203,24.4533,422141.93971455,0
+MOV.US,D,20150414,000000,24.6659,24.8131,23.8,23.9039,405933.92535734,0
+MOV.US,D,20150415,000000,23.9582,24.4754,23.8718,24.156,286775.5684982,0
+MOV.US,D,20150416,000000,24.156,24.4256,24.0383,24.2381,236699.60728379,0
+MOV.US,D,20150417,000000,24.0807,24.2987,23.8129,23.9445,255371.31807039,0
+MOV.US,D,20150420,000000,24.156,24.7892,24.156,24.3586,193274.64834014,0
+MOV.US,D,20150421,000000,24.4046,24.6134,24.1331,24.5086,171440.4511797,0
+MOV.US,D,20150422,000000,24.6659,24.8978,24.2381,24.365,163240.80867432,0
+MOV.US,D,20150423,000000,24.3235,24.5793,24.2546,24.5793,137612.71463033,0
+MOV.US,D,20150424,000000,24.6493,24.9226,24.4838,24.8047,274161.48625038,0
+MOV.US,D,20150427,000000,24.7892,24.8047,23.88,23.8892,284151.03083744,0
+MOV.US,D,20150428,000000,23.8213,23.9978,23.649,23.9039,372627.83604491,0
+MOV.US,D,20150429,000000,23.7843,23.973,23.4751,23.615,218924.47768565,0
+MOV.US,D,20150430,000000,23.49,23.6316,23.1145,23.2975,147542.48713818,0
+MOV.US,D,20150501,000000,23.3215,23.5902,22.8919,22.9497,296215.20995635,0
+MOV.US,D,20150504,000000,23.0353,23.49,22.8919,23.1715,246068.60901194,0
+MOV.US,D,20150505,000000,23.0675,23.4328,22.7583,23.4154,271460.87503422,0
+MOV.US,D,20150506,000000,23.0841,23.1569,21.5952,21.8759,448112.36475775,0
+MOV.US,D,20150507,000000,21.897,22.5348,21.747,22.2394,305896.11326157,0
+MOV.US,D,20150508,000000,22.5108,22.9579,22.2863,22.7354,239662.12888348,0
+MOV.US,D,20150511,000000,22.7005,23.2093,22.1299,22.3682,448786.15910545,0
+MOV.US,D,20150512,000000,22.2956,22.8429,22.0351,22.6913,183773.06127261,0
+MOV.US,D,20150513,000000,22.7097,22.8762,22.3048,22.5901,232750.30299425,0
+MOV.US,D,20150514,000000,22.5348,22.7427,22.1989,22.496,356916.47332784,0
+MOV.US,D,20150515,000000,22.5421,22.8183,22.1989,22.2311,285989.83734759,0
+MOV.US,D,20150518,000000,22.2725,22.3682,22.0351,22.3221,245947.9780884,0
+MOV.US,D,20150519,000000,22.2863,22.5421,21.9367,22.3279,241422.68830809,0
+MOV.US,D,20150520,000000,22.3279,22.7583,22.2551,22.3599,150431.10871263,0
+MOV.US,D,20150521,000000,22.4465,22.6396,22.3516,22.496,228603.20746072,0
+MOV.US,D,20150522,000000,22.4704,22.5191,22.2956,22.3894,149426.93778156,0
+MOV.US,D,20150526,000000,22.3516,22.6057,21.7231,21.9624,462766.30505497,0
+MOV.US,D,20150527,000000,20.92,21.6339,20.6401,21.1333,702650.13401414,0
+MOV.US,D,20150528,000000,21.3083,21.4278,20.2657,20.8719,489642.00540725,0
+MOV.US,D,20150529,000000,20.8636,20.8636,20.3485,20.813,934645.13527994,0
+MOV.US,D,20150601,000000,20.8636,21.4278,20.6891,21.1996,290015.21519251,0
+MOV.US,D,20150602,000000,21.1167,22.2725,21.0074,21.817,305758.09409682,0
+MOV.US,D,20150603,000000,21.8759,22.4528,21.6201,22.2863,363324.04022136,0
+MOV.US,D,20150604,000000,22.3131,22.4317,21.9108,21.9357,187397.42280414,0
+MOV.US,D,20150605,000000,22.0259,22.0866,21.6735,22.0259,292303.94244452,0
+MOV.US,D,20150608,000000,21.9698,22.3452,21.8887,22.1989,238847.05507579,0
+MOV.US,D,20150609,000000,22.3516,22.3516,21.6652,21.7535,219057.06302504,0
+MOV.US,D,20150610,000000,21.9743,22.2725,21.7922,21.8887,155712.78698648,0
+MOV.US,D,20150611,000000,22.0783,22.2725,21.8832,22.1593,136254.25828419,0
+MOV.US,D,20150612,000000,22.0085,22.2155,21.7757,22.0415,218441.9539915,0
+MOV.US,D,20150615,000000,21.9423,22.1685,21.6809,22.0177,189150.37487323,0
+MOV.US,D,20150616,000000,22.0637,22.1989,21.8832,22.0866,105027.15056391,0
+MOV.US,D,20150617,000000,22.1446,22.3682,22.0177,22.1934,143832.27116557,0
+MOV.US,D,20150618,000000,22.1934,22.567,22.0085,22.2551,169621.20644091,0
+MOV.US,D,20150619,000000,22.1934,22.693,22.1197,22.576,255246.34008654,0
+MOV.US,D,20150622,000000,22.6231,22.693,22.1115,22.3221,156223.56657264,0
+MOV.US,D,20150623,000000,22.2228,22.9599,22.2228,22.9378,127669.90094159,0
+MOV.US,D,20150624,000000,22.9378,22.9672,22.0701,22.2155,140827.36572788,0
+MOV.US,D,20150625,000000,22.3599,22.576,22.0479,22.5117,127809.00687143,0
+MOV.US,D,20150626,000000,22.5909,22.9378,22.4069,22.8935,568450.94849042,0
+MOV.US,D,20150629,000000,22.5992,22.7685,21.8953,21.9606,207799.26359319,0
+MOV.US,D,20150630,000000,22.176,22.176,21.3855,21.6965,162513.76283785,0
+MOV.US,D,20150701,000000,21.8235,21.9423,21.5531,21.6735,285538.82984067,0
+MOV.US,D,20150702,000000,21.7922,22.2551,21.6735,22.151,163111.48363016,0
+MOV.US,D,20150706,000000,21.9606,22.1446,21.5531,21.5852,349129.80155169,0
+MOV.US,D,20150707,000000,21.6488,21.6488,20.8573,21.2042,213310.24929828,0
+MOV.US,D,20150708,000000,20.9521,21.2171,20.7396,20.9227,164988.326918,0
+MOV.US,D,20150709,000000,21.1858,21.2713,21.0414,21.0496,169367.990178,0
+MOV.US,D,20150710,000000,21.3127,21.4655,21.034,21.4177,165366.52116477,0
+MOV.US,D,20150713,000000,21.4398,22.3682,21.4398,22.3279,130691.10785543,0
+MOV.US,D,20150714,000000,22.5117,22.5117,22.176,22.2228,139750.38153664,0
+MOV.US,D,20150715,000000,22.1934,22.2228,21.7029,21.9108,120895.00745206,0
+MOV.US,D,20150716,000000,21.9606,22.1685,21.7121,22.0002,121174.30607681,0
+MOV.US,D,20150717,000000,21.9918,21.9918,21.4085,21.5613,111535.7866096,0
+MOV.US,D,20150720,000000,21.6091,21.6091,21.0174,21.1519,128060.04960419,0
+MOV.US,D,20150721,000000,21.1775,21.5115,21.1682,21.4241,81744.295555927,0
+MOV.US,D,20150722,000000,21.4177,21.7361,21.2346,21.657,133196.10135773,0
+MOV.US,D,20150723,000000,21.7121,21.7277,20.7469,20.7781,184265.36585245,0
+MOV.US,D,20150724,000000,20.8904,20.8904,20.066,20.3724,208554.56532167,0
+MOV.US,D,20150727,000000,20.2823,20.2823,19.9077,20.0981,137699.65583648,0
+MOV.US,D,20150728,000000,20.0577,20.0816,19.5231,19.6739,333982.46990955,0
+MOV.US,D,20150729,000000,19.7302,20.0108,19.444,19.8202,163737.46031447,0
+MOV.US,D,20150730,000000,19.8056,20.3145,19.6739,20.273,166116.38906785,0
+MOV.US,D,20150731,000000,20.3053,20.4827,20.1718,20.2344,126430.98875389,0
+MOV.US,D,20150803,000000,20.2031,20.2896,19.398,19.5305,190607.72684137,0
+MOV.US,D,20150804,000000,19.571,19.916,19.444,19.6906,189150.37487323,0
+MOV.US,D,20150805,000000,19.9234,20.1958,19.7145,19.972,241976.93849732,0
+MOV.US,D,20150806,000000,19.9878,19.9878,19.3804,19.4357,136402.05833465,0
+MOV.US,D,20150807,000000,19.3309,19.7485,19.3309,19.5802,133447.1440905,0
+MOV.US,D,20150810,000000,19.651,20.1323,19.571,20.0337,114791.73478006,0
+MOV.US,D,20150811,000000,19.9234,20.0045,19.1633,19.2526,232419.92641087,0
+MOV.US,D,20150812,000000,18.9324,19.1715,17.9746,18.9324,222948.7687655,0
+MOV.US,D,20150813,000000,18.9018,19.6656,18.7805,19.3309,175127.84508569,0
+MOV.US,D,20150814,000000,19.4071,19.4071,18.9324,19.2306,184515.32182014,0
+MOV.US,D,20150817,000000,19.1229,19.1385,18.5642,19.1229,240097.92167934,0
+MOV.US,D,20150818,000000,19.305,19.5553,19.305,19.3731,308198.96845956,0
+MOV.US,D,20150819,000000,19.305,19.6279,18.9654,19.3309,259879.21960946,0
+MOV.US,D,20150820,000000,19.2912,19.3731,18.7336,18.7336,223573.65868473,0
+MOV.US,D,20150821,000000,18.4281,18.7078,18.0039,18.4943,277526.11092852,0
+MOV.US,D,20150824,000000,17.5603,18.2293,17.1187,17.598,404911.27941995,0
+MOV.US,D,20150825,000000,18.0462,18.0618,16.92,17.1104,461920.80182513,0
+MOV.US,D,20150826,000000,17.5446,18.1117,17.207,17.8309,401459.71353565,0
+MOV.US,D,20150827,000000,20.2114,22.1593,20.1635,21.6248,2371185.5522094,0
+MOV.US,D,20150828,000000,21.5613,23.1972,21.3689,22.7593,594236.62347056,0
+MOV.US,D,20150831,000000,22.7198,23.3822,22.3131,22.6139,467931.69946558,0
+MOV.US,D,20150901,000000,22.3516,23.0703,22.2467,22.7447,422737.48697671,0
+MOV.US,D,20150902,000000,23.1661,23.2948,22.5992,22.8376,457536.79150483,0
+MOV.US,D,20150903,000000,22.9737,23.1622,22.2927,22.5504,298282.23713266,0
+MOV.US,D,20150904,000000,22.2523,22.5348,22.0453,22.244,239048.10661502,0
+MOV.US,D,20150908,000000,22.613,23.0317,22.613,22.9295,405525.30168841,0
+MOV.US,D,20150909,000000,23.153,23.3279,21.749,21.8023,376593.44181059,0
+MOV.US,D,20150910,000000,21.8198,21.9883,21.4269,21.6128,196735.99511014,0
+MOV.US,D,20150911,000000,21.3717,21.5401,20.9235,21.3477,403901.67466349,0
+MOV.US,D,20150914,000000,21.3477,21.7582,21.2061,21.5401,246031.65899933,0
+MOV.US,D,20150915,000000,21.5144,21.7168,21.2438,21.4518,118546.50812082,0
+MOV.US,D,20150916,000000,21.4195,22.1824,21.4195,21.966,165600.17565631,0
+MOV.US,D,20150917,000000,22.0305,22.244,21.7324,21.7958,145677.59826618,0
+MOV.US,D,20150918,000000,21.5004,21.749,21.2105,21.2586,277080.53724699,0
+MOV.US,D,20150921,000000,21.3219,21.8448,21.3219,21.7076,162734.37614848,0
+MOV.US,D,20150922,000000,21.38,21.8023,21.1526,21.7582,217602.97135211,0
+MOV.US,D,20150923,000000,21.7324,22.0047,21.3146,21.4758,149888.81293924,0
+MOV.US,D,20150924,000000,21.3477,21.6911,20.723,21.5879,259759.67545101,0
+MOV.US,D,20150925,000000,21.9247,21.9247,20.907,21.3219,192659.53930661,0
+MOV.US,D,20150928,000000,21.2586,21.2586,20.3309,20.7148,291432.35685281,0
+MOV.US,D,20150929,000000,20.6898,20.6898,20.2878,20.4728,195030.86070444,0
+MOV.US,D,20150930,000000,20.6815,20.7469,20.3033,20.7148,190291.47820399,0
+MOV.US,D,20151001,000000,20.8573,21.0836,20.1221,20.6078,196527.33621537,0
+MOV.US,D,20151002,000000,20.3465,20.8491,20.0715,20.8315,158492.73205324,0
+MOV.US,D,20151005,000000,20.9853,21.7803,20.9853,21.6689,199558.3240149,0
+MOV.US,D,20151006,000000,21.5401,21.6994,20.8012,21.1784,252267.5170107,0
+MOV.US,D,20151007,000000,21.2188,21.5309,21.035,21.3634,164105.87367555,0
+MOV.US,D,20151008,000000,21.299,22.0921,20.884,22.0517,172584.81480569,0
+MOV.US,D,20151009,000000,22.0517,22.06,21.6523,21.6689,113600.64025574,0
+MOV.US,D,20151012,000000,21.7582,21.7803,21.0109,21.3302,92245.706494225,0
+MOV.US,D,20151013,000000,21.2586,21.7076,21.115,21.3966,192159.62737121,0
+MOV.US,D,20151014,000000,21.4518,21.8023,20.9614,21.3395,162109.48622924,0
+MOV.US,D,20151015,000000,21.4601,21.8198,20.93,21.8106,266485.66451207,0
+MOV.US,D,20151016,000000,21.8272,21.979,21.2188,21.6753,189917.63101752,0
+MOV.US,D,20151019,000000,21.5879,21.8448,21.3634,21.6274,205860.47469598,0
+MOV.US,D,20151020,000000,21.5962,22.0517,21.2364,21.933,168932.19738215,0
+MOV.US,D,20151021,000000,22.0305,22.1262,20.6474,20.6723,177326.3708363,0
+MOV.US,D,20151022,000000,20.8232,21.38,20.6723,21.1969,197023.98785551,0
+MOV.US,D,20151023,000000,21.2521,21.2521,19.985,20.1939,205632.25402982,0
+MOV.US,D,20151026,000000,20.1856,20.4469,19.9279,20.2095,259374.96061376,0
+MOV.US,D,20151027,000000,20.1691,20.3218,19.5662,19.8093,238425.39022595,0
+MOV.US,D,20151028,000000,19.9214,20.5389,19.8093,20.2712,290301.03440774,0
+MOV.US,D,20151029,000000,20.2712,20.4818,20.1294,20.3033,210244.48501628,0
+MOV.US,D,20151030,000000,20.2639,20.723,20.0476,20.641,270971.83074961,0
+MOV.US,D,20151102,000000,20.641,22.0047,20.641,21.6689,191231.52999552,0
+MOV.US,D,20151103,000000,21.6911,21.8622,21.404,21.6911,187671.28760353,0
+MOV.US,D,20151104,000000,21.8622,21.979,21.5557,21.772,165940.3331254,0
+MOV.US,D,20151105,000000,21.887,21.9965,21.3477,21.749,136046.6861545,0
+MOV.US,D,20151106,000000,21.7397,21.7397,21.1444,21.3146,198146.61617999,0
+MOV.US,D,20151109,000000,21.3146,21.3717,20.4728,20.5215,136465.09070911,0
+MOV.US,D,20151110,000000,20.4561,21.0036,20.4561,20.9697,187173.54919829,0
+MOV.US,D,20151111,000000,20.9697,21.0753,20.2316,20.4818,162485.50694586,0
+MOV.US,D,20151112,000000,20.2878,20.3917,20.0079,20.1047,184931.55284461,0
+MOV.US,D,20151113,000000,19.2488,19.2488,17.0414,17.2733,665149.1315048,0
+MOV.US,D,20151116,000000,17.288,18.5466,17.288,18.2846,587586.70796486,0
+MOV.US,D,20151117,000000,18.3249,18.8523,17.668,18.4528,276963.16661868,0
+MOV.US,D,20151118,000000,18.5384,18.6057,17.7702,18.4042,244038.53184825,0
+MOV.US,D,20151119,000000,18.4446,18.6867,18.3249,18.5384,199769.15643982,0
+MOV.US,D,20151120,000000,18.7243,19.0861,18.5466,18.9332,279949.59705006,0
+MOV.US,D,20151123,000000,18.9416,19.3915,18.7336,19.2774,538952.88400751,0
+MOV.US,D,20151124,000000,19.5921,20.8159,19.5838,20.1783,608162.43116623,0
+MOV.US,D,20151125,000000,20.4332,21.9073,20.2712,21.5713,390936.5672958,0
+MOV.US,D,20151127,000000,21.8448,22.3663,21.5962,22.3195,237554.89139934,0
+MOV.US,D,20151130,000000,22.2772,22.3663,21.1877,21.4518,260247.63297055,0
+MOV.US,D,20151201,000000,21.6274,21.8788,21.3966,21.6994,187734.31997798,0
+MOV.US,D,20151202,000000,21.8915,22.4326,21.8281,22.1032,143272.58715095,0
+MOV.US,D,20151203,000000,22.151,22.2082,21.6035,21.749,155519.3428028,0
+MOV.US,D,20151204,000000,21.7646,21.933,21.5207,21.5788,181820.14442938,0
+MOV.US,D,20151207,000000,21.4674,21.6827,21.0727,21.4905,368232.95807382,0
+MOV.US,D,20151208,000000,21.2713,21.4996,21.0083,21.1343,239988.15840656,0
+MOV.US,D,20151209,000000,20.9824,21.2806,20.3339,20.6365,333206.51964463,0
+MOV.US,D,20151210,000000,20.7027,21.2171,20.6301,21.081,197218.51880429,0
+MOV.US,D,20151211,000000,20.7275,21.3625,20.7275,21.0644,207402.59434012,0
+MOV.US,D,20151214,000000,21.1057,21.4905,20.8719,21.1674,182718.899148,0
+MOV.US,D,20151215,000000,21.321,21.4103,21.0165,21.1592,215102.3249101,0
+MOV.US,D,20151216,000000,21.321,21.8915,21.1674,21.8207,145554.79381248,0
+MOV.US,D,20151217,000000,21.9579,22.0463,21.4508,21.6523,234102.23874994,0
+MOV.US,D,20151218,000000,21.4905,21.7582,20.8719,20.8969,403875.59230165,0
+MOV.US,D,20151221,000000,21.1131,21.2503,20.5904,21.194,187284.39923613,0
+MOV.US,D,20151222,000000,21.321,21.8115,20.8719,21.7168,165150.25491447,0
+MOV.US,D,20151223,000000,21.9727,22.5302,21.7168,22.1436,206159.33509212,0
+MOV.US,D,20151224,000000,22.1585,22.2725,21.6523,21.6753,85071.970221462,0
+MOV.US,D,20151228,000000,21.5474,21.6827,21.081,21.3137,95362.548734839,0
+MOV.US,D,20151229,000000,21.5144,21.749,21.2806,21.5548,194856.97829213,0
+MOV.US,D,20151230,000000,21.5548,22.2633,21.321,21.6274,222835.7451975,0
+MOV.US,D,20151231,000000,21.5207,21.7251,20.6944,20.7027,214038.38189981,0
+MOV.US,D,20160104,000000,20.3724,20.5104,19.8553,20.3724,214265.5158009,0
+MOV.US,D,20160105,000000,20.3854,20.3854,19.4384,19.7521,284635.72806175,0
+MOV.US,D,20160106,000000,19.3897,20.0605,19.3897,19.7521,181489.76784599,0
+MOV.US,D,20160107,000000,19.4384,19.8966,19.3226,19.5241,225205.97983027,0
+MOV.US,D,20160108,000000,19.6087,19.6087,18.4971,18.5754,330407.01280647,0
+MOV.US,D,20160111,000000,18.6166,18.6166,17.9588,18.3508,195490.56233198,0
+MOV.US,D,20160112,000000,18.7437,18.9204,18.2614,18.7759,305696.14848742,0
+MOV.US,D,20160113,000000,18.8016,18.9782,18.4971,18.5846,249033.30414179,0
+MOV.US,D,20160114,000000,18.624,18.8413,18.174,18.3205,153773.99808925,0
+MOV.US,D,20160115,000000,17.8447,18.2872,17.4067,18.2531,204323.78887721,0
+MOV.US,D,20160119,000000,18.2955,18.3599,17.6165,17.9727,251368.76229208,0
+MOV.US,D,20160120,000000,17.7215,18.7851,17.5927,18.5927,203210.94143845,0
+MOV.US,D,20160121,000000,18.5927,18.9296,18.3415,18.5672,179055.41407368,0
+MOV.US,D,20160122,000000,18.8993,19.2066,18.6894,18.8578,101482.12288299,0
+MOV.US,D,20160125,000000,18.7602,19.0519,18.5422,18.648,122225.2079062,0
+MOV.US,D,20160126,000000,18.6562,19.7521,18.6562,19.6556,149695.36875555,0
+MOV.US,D,20160127,000000,19.5424,19.9214,19.2912,19.3575,75895.325911932,0
+MOV.US,D,20160128,000000,19.6464,20.032,19.6004,19.9528,79439.266827776,0
+MOV.US,D,20160129,000000,20.0016,20.6999,19.8765,20.6944,231988.48067533,0
+MOV.US,D,20160201,000000,20.4193,20.6116,19.985,20.0881,199131.22533968,0
+MOV.US,D,20160202,000000,20.1534,20.5739,20.0089,20.0567,169603.8181997,0
+MOV.US,D,20160203,000000,20.2031,20.5002,19.5912,20.3577,113797.34473467,0
+MOV.US,D,20160204,000000,20.0567,20.4856,19.7264,20.2031,90924.200160688,0
+MOV.US,D,20160205,000000,20.0567,20.6116,19.7264,19.8018,277977.11843544,0
+MOV.US,D,20160208,000000,19.6252,20.2031,19.4616,20.1157,242409.47099793,0
+MOV.US,D,20160209,000000,19.8093,19.9777,19.5332,19.7347,125010.58679835,0
+MOV.US,D,20160210,000000,19.8645,20.1064,19.663,19.6778,97326.333228836,0
+MOV.US,D,20160211,000000,19.4616,19.6703,19.2213,19.454,74594.468114857,0
+MOV.US,D,20160212,000000,19.6298,20.3937,19.5241,20.2168,62916.090598252,0
+MOV.US,D,20160216,000000,20.4193,21.4628,20.111,21.1196,129363.08093144,0
+MOV.US,D,20160217,000000,21.5952,22.4558,21.4508,21.6827,203398.95179674,0
+MOV.US,D,20160218,000000,21.6689,21.7397,21.2713,21.426,151613.50911633,0
+MOV.US,D,20160219,000000,21.7397,22.4491,21.4508,21.4601,388470.69733626,0
+MOV.US,D,20160222,000000,21.8207,22.417,21.7251,22.0618,348834.20145077,0
+MOV.US,D,20160223,000000,22.175,22.773,22.0765,22.3755,204221.63295998,0
+MOV.US,D,20160224,000000,22.1436,23.0933,22.0406,23.0528,125259.45600097,0
+MOV.US,D,20160225,000000,23.0684,23.1725,22.7317,23.109,83265.766663618,0
+MOV.US,D,20160226,000000,23.3095,24.0181,23.1008,23.5902,127109.13016189,0
+MOV.US,D,20160229,000000,23.5902,24.1452,23.4134,23.5203,192085.72734598,0
+MOV.US,D,20160301,000000,23.7512,23.9942,23.6326,23.8414,185376.03976107,0
+MOV.US,D,20160302,000000,23.7356,24.3825,23.7356,23.8837,197894.48668213,0
+MOV.US,D,20160303,000000,23.8837,24.4551,23.7871,24.4377,209413.10973243,0
+MOV.US,D,20160304,000000,24.366,24.4781,23.8837,24.1452,182329.83725046,0
+MOV.US,D,20160307,000000,24.1009,24.5592,24.0686,24.2215,205621.38637905,0
+MOV.US,D,20160308,000000,24.1155,24.2841,23.8671,23.9141,181773.41353107,0
+MOV.US,D,20160309,000000,23.9619,24.5923,23.9473,24.5923,159614.27361264,0
+MOV.US,D,20160310,000000,24.6704,24.7773,24.3751,24.4624,135839.1140248,0
+MOV.US,D,20160311,000000,24.7265,24.9446,23.834,24.1534,214966.47927551,0
+MOV.US,D,20160314,000000,23.9473,24.5251,23.9473,24.3402,233869.67102349,0
+MOV.US,D,20160315,000000,24.1385,24.4148,23.5902,23.6895,134265.47819341,0
+MOV.US,D,20160316,000000,23.5607,23.8671,23.4411,23.6582,135829.33313911,0
+MOV.US,D,20160317,000000,23.616,24.4148,23.512,24.3402,100073.6753433,0
+MOV.US,D,20160318,000000,24.5168,24.6704,24.2987,24.3973,179523.80982184,0
+MOV.US,D,20160321,000000,24.2784,24.7202,24.2784,24.4698,124703.03228159,0
+MOV.US,D,20160322,000000,24.1874,24.5019,23.7438,23.9942,107844.0456433,0
+MOV.US,D,20160323,000000,23.9141,24.087,23.6987,23.7686,135296.81825143,0
+MOV.US,D,20160324,000000,23.7871,23.9058,23.5285,23.8496,85775.107226231,0
+MOV.US,D,20160328,000000,23.8985,24.2298,23.706,24.1009,76021.390660856,0
+MOV.US,D,20160329,000000,24.0015,24.5592,23.7936,24.5112,125669.16643497,0
+MOV.US,D,20160330,000000,24.5592,24.872,23.6739,24.4285,269744.87297777,0
+MOV.US,D,20160331,000000,22.866,23.8028,21.749,22.1676,1082447.3592715,0
+MOV.US,D,20160401,000000,21.98,23.5902,21.98,23.2221,606536.63061115,0
+MOV.US,D,20160404,000000,23.0611,23.1725,22.1436,22.2789,350931.65804922,0
+MOV.US,D,20160405,000000,21.9727,22.6728,21.7397,22.4408,237970.03565871,0
+MOV.US,D,20160406,000000,22.4087,22.7059,22.0324,22.4649,188751.53208999,0
+MOV.US,D,20160407,000000,22.2725,22.532,21.7803,21.8548,350933.83157938,0
+MOV.US,D,20160408,000000,21.9403,22.2165,21.5198,21.6513,153670.75540694,0
+MOV.US,D,20160411,000000,21.7803,22.2568,21.2778,21.3442,232786.1662418,0
+MOV.US,D,20160412,000000,21.4398,21.9679,21.1905,21.6679,293078.80594435,0
+MOV.US,D,20160413,000000,21.8281,22.8393,21.6513,22.7593,248944.18940548,0
+MOV.US,D,20160414,000000,22.6479,22.6479,22.233,22.3157,128545.83359359,0
+MOV.US,D,20160415,000000,22.2743,22.5891,21.9762,22.4438,114363.54933975,0
+MOV.US,D,20160418,000000,22.3711,22.5974,22.1695,22.4841,148796.61403696,0
+MOV.US,D,20160419,000000,22.5412,22.9047,22.3939,22.7933,204894.34054258,0
+MOV.US,D,20160420,000000,22.8559,23.5516,22.8512,23.3665,254726.86637977,0
+MOV.US,D,20160421,000000,23.4641,23.6951,23.1798,23.2774,246974.9710861,0
+MOV.US,D,20160422,000000,23.2526,23.5607,23.1236,23.1652,140642.6156648,0
+MOV.US,D,20160425,000000,23.0582,23.4964,22.8302,22.97,179182.56558769,0
+MOV.US,D,20160426,000000,23.0833,23.5285,22.8955,23.4641,204817.18022213,0
+MOV.US,D,20160427,000000,23.5516,23.616,23.131,23.3509,187412.63751521,0
+MOV.US,D,20160428,000000,23.3427,23.4468,22.7777,22.8808,238531.89320348,0
+MOV.US,D,20160429,000000,22.8154,22.9221,22.6221,22.8218,156102.9356491,0
+MOV.US,D,20160502,000000,22.8302,23.3665,22.5017,23.2526,198047.72055798,0
+MOV.US,D,20160503,000000,23.1798,23.2691,22.9176,23.2028,134937.09901096,0
+MOV.US,D,20160504,000000,23.1145,23.4208,22.6057,22.613,154604.286608,0
+MOV.US,D,20160505,000000,22.8154,22.913,22.3628,22.3774,112592.12226435,0
+MOV.US,D,20160506,000000,22.3939,22.669,22.2651,22.5081,125335.52955635,0
+MOV.US,D,20160509,000000,22.669,22.7777,22.4281,22.4593,114251.61253682,0
+MOV.US,D,20160510,000000,22.5412,22.8559,22.5255,22.669,118410.66248621,0
+MOV.US,D,20160511,000000,20.9383,20.9953,20.124,20.2831,441912.36999392,0
+MOV.US,D,20160512,000000,20.2749,20.7681,20.2749,20.3945,276141.57222053,0
+MOV.US,D,20160513,000000,20.2168,20.4203,19.8533,19.9279,209705.44953814,0
+MOV.US,D,20160516,000000,19.985,20.0153,19.8232,19.8378,279713.76902837,0
+MOV.US,D,20160517,000000,19.8232,20.3504,19.7007,19.8149,257128.61719977,0
+MOV.US,D,20160518,000000,19.6602,20.124,19.3528,19.4034,392559.10755565,0
+MOV.US,D,20160519,000000,19.4182,19.4182,18.98,19.0133,390379.05681135,0
+MOV.US,D,20160520,000000,19.087,19.3942,18.8754,19.2571,337417.7343177,0
+MOV.US,D,20160523,000000,19.271,19.4182,19.1237,19.2893,287161.37010051,0
+MOV.US,D,20160524,000000,19.234,19.2949,18.8919,19.132,281442.81226576,0
+MOV.US,D,20160525,000000,19.1035,19.4899,18.9654,19.2249,381443.67434889,0
+MOV.US,D,20160526,000000,18.212,18.4217,17.0387,17.4434,898963.37750936,0
+MOV.US,D,20160527,000000,17.3791,18.1382,17.1022,17.9937,736982.1295592,0
+MOV.US,D,20160531,000000,17.9459,17.9837,16.5133,16.6023,705013.84805646,0
+MOV.US,D,20160601,000000,16.6586,16.7535,16.2142,16.6023,506071.71984016,0
+MOV.US,D,20160602,000000,16.4855,16.654,16.0587,16.4093,579943.48917887,0
+MOV.US,D,20160603,000000,16.4635,16.5389,16.2297,16.4258,326594.64091663,0
+MOV.US,D,20160606,000000,16.3752,16.7341,16.3752,16.6338,288670.88679237,0
+MOV.US,D,20160607,000000,16.5711,16.6641,16.3024,16.5877,249391.93661717,0
+MOV.US,D,20160608,000000,16.6945,16.9042,16.4093,16.7746,306628.59292343,0
+MOV.US,D,20160609,000000,16.6689,16.6689,16.3293,16.342,208668.67565475,0
+MOV.US,D,20160610,000000,16.2471,16.2471,15.8323,15.87,427344.28413777,0
+MOV.US,D,20160613,000000,15.9189,16.1499,15.5857,15.6934,372002.94612568,0
+MOV.US,D,20160614,000000,16.2031,16.4488,16.0025,16.1074,410072.32677025,0
+MOV.US,D,20160615,000000,16.1773,16.7986,16.1773,16.7019,340712.80603094,0
+MOV.US,D,20160616,000000,16.7074,16.8793,16.4958,16.6853,314100.10282726,0
+MOV.US,D,20160617,000000,16.6853,17.2099,16.6116,17.0497,526884.3578283,0
+MOV.US,D,20160620,000000,17.2468,18.0113,17.2468,17.5412,496012.62228818,0
+MOV.US,D,20160621,000000,17.5412,17.5502,17.2134,17.3846,234015.29754379,0
+MOV.US,D,20160622,000000,17.4978,17.6891,17.2798,17.3377,244305.87605717,0
+MOV.US,D,20160623,000000,17.4343,17.7177,17.426,17.5502,252575.07152746,0
+MOV.US,D,20160624,000000,16.9283,16.9283,16.596,16.6853,251304.64315256,0
+MOV.US,D,20160627,000000,16.5143,16.5308,16.0374,16.4093,276218.73254098,0
+MOV.US,D,20160628,000000,16.5226,17.034,16.4488,16.9458,251894.75658932,0
+MOV.US,D,20160629,000000,17.1592,17.6891,17.116,17.645,295569.67150065,0
+MOV.US,D,20160630,000000,17.7021,17.7021,17.2944,17.6542,292245.25713036,0
+MOV.US,D,20160701,000000,17.5705,18.3545,17.5705,18.1667,201523.19527398,0
+MOV.US,D,20160705,000000,17.9145,18.002,17.3616,17.3773,311308.20334464,0
+MOV.US,D,20160706,000000,17.345,17.6202,17.2217,17.5584,143382.35042373,0
+MOV.US,D,20160707,000000,17.4978,17.784,17.4424,17.7021,127947.02603619,0
+MOV.US,D,20160708,000000,17.9145,18.3067,17.9145,18.1925,133242.83225604,0
+MOV.US,D,20160711,000000,18.2726,18.6148,18.2385,18.5476,156232.26069325,0
+MOV.US,D,20160712,000000,18.5476,19.0704,18.4943,18.8671,289730.48274236,0
+MOV.US,D,20160713,000000,18.901,18.9654,18.4179,18.5909,274102.80093623,0
+MOV.US,D,20160714,000000,18.7538,18.8413,18.486,18.4943,203578.26803444,0
+MOV.US,D,20160715,000000,18.4023,18.6232,18.1199,18.3545,210344.46740335,0
+MOV.US,D,20160718,000000,18.3297,18.6554,18.2385,18.4023,120523.33379575,0
+MOV.US,D,20160719,000000,18.3848,18.486,18.0858,18.1484,87966.025621306,0
+MOV.US,D,20160720,000000,18.2154,18.5329,18.1264,18.5183,96699.269779452,0
+MOV.US,D,20160721,000000,18.4943,18.603,17.8861,18.0443,278536.80245007,0
+MOV.US,D,20160722,000000,18.0277,18.2726,17.7903,18.1484,110474.01712945,0
+MOV.US,D,20160725,000000,18.1667,18.2652,18.0196,18.0196,110469.67006913,0
+MOV.US,D,20160726,000000,18.0196,18.4179,18.0196,18.3231,123110.92144389,0
+MOV.US,D,20160727,000000,18.3701,18.6645,18.1576,18.3545,117520.6018882,0
+MOV.US,D,20160728,000000,18.2385,18.3297,18.0113,18.2072,85583.836572693,0
+MOV.US,D,20160729,000000,18.1925,18.4528,17.9764,18.3941,113657.15203975,0
+MOV.US,D,20160801,000000,18.3628,18.6968,18.1401,18.4776,91561.044495765,0
+MOV.US,D,20160802,000000,18.3941,18.6471,17.7757,17.784,113410.45636728,0
+MOV.US,D,20160803,000000,17.5502,17.8816,17.4178,17.8659,100028.03121006,0
+MOV.US,D,20160804,000000,17.9229,18.1117,17.7177,17.7757,79328.416789929,0
+MOV.US,D,20160805,000000,17.9624,18.6554,17.9624,18.4943,148279.31386034,0
+MOV.US,D,20160808,000000,18.486,18.7769,18.4346,18.5329,80138.056772236,0
+MOV.US,D,20160809,000000,18.4528,18.6885,18.2819,18.5247,140974.07901326,0
+MOV.US,D,20160810,000000,18.6885,18.8588,18.3186,18.3452,146000.36749403,0
+MOV.US,D,20160811,000000,18.4776,19.0639,18.4776,19.005,88671.336156229,0
+MOV.US,D,20160812,000000,19.0317,19.2902,18.8754,19.1597,131747.44351019,0
+MOV.US,D,20160815,000000,19.2829,19.6326,18.9727,19.4127,179859.62023061,0
+MOV.US,D,20160816,000000,19.3133,19.4846,19.236,19.3133,176719.95592338,0
+MOV.US,D,20160817,000000,19.2571,19.281,18.8919,19.0464,134738.22100189,0
+MOV.US,D,20160818,000000,19.1763,20.0476,19.1763,19.6886,274285.37746914,0
+MOV.US,D,20160819,000000,19.6105,20.0558,19.6022,20.031,200477.72726997,0
+MOV.US,D,20160822,000000,19.9913,20.0789,19.6886,19.7632,191120.67995768,0
+MOV.US,D,20160823,000000,19.7889,20.0715,19.7126,19.7467,493244.63163725,0
+MOV.US,D,20160824,000000,19.7376,19.9188,19.2829,19.454,391536.46161826,0
+MOV.US,D,20160825,000000,16.4709,18.6306,16.4709,18.5642,979282.92404944,0
+MOV.US,D,20160826,000000,18.7933,19.2443,18.5247,18.6968,288959.96630282,0
+MOV.US,D,20160829,000000,18.8026,18.8671,18.4776,18.5329,191608.63747722,0
+MOV.US,D,20160830,000000,18.4023,18.6306,18.2992,18.5329,206227.80129198,0
+MOV.US,D,20160831,000000,18.4685,18.5828,18.2385,18.486,239323.05817949,0
+MOV.US,D,20160901,000000,18.486,18.5247,18.1244,18.4263,154198.92323433,0
+MOV.US,D,20160902,000000,18.5476,18.7125,18.4096,18.486,91655.593057457,0
+MOV.US,D,20160906,000000,18.5919,18.5919,18.0767,18.0922,148198.89324463,0
+MOV.US,D,20160907,000000,18.0922,18.2984,17.9514,18.1824,233043.72956502,0
+MOV.US,D,20160908,000000,18.1244,18.2137,17.6763,17.7048,257938.25718208,0
+MOV.US,D,20160909,000000,17.5907,17.7215,17.1767,17.231,263111.25894823,0
+MOV.US,D,20160912,000000,17.0755,17.5907,17.01,17.5271,263883.94891792,0
+MOV.US,D,20160913,000000,17.3791,17.6073,17.0387,17.2468,152556.8212031,0
+MOV.US,D,20160914,000000,17.1977,17.3313,16.8711,17.0819,271523.90740868,0
+MOV.US,D,20160915,000000,16.9531,17.322,16.7967,17.1684,163799.40592385,0
+MOV.US,D,20160916,000000,17.1251,17.3865,17.0432,17.1904,458357.29913791,0
+MOV.US,D,20160919,000000,17.3396,17.4361,17.116,17.3865,217922.48028473,0
+MOV.US,D,20160920,000000,17.5099,17.8115,17.2633,17.6579,440829.9519773,0
+MOV.US,D,20160921,000000,17.6763,17.795,17.5271,17.7804,132059.34508726,0
+MOV.US,D,20160922,000000,17.944,18.4776,17.8798,18.3691,199697.42994474,0
+MOV.US,D,20160923,000000,18.3361,18.4898,18.1824,18.4263,172695.66484354,0
+MOV.US,D,20160926,000000,18.2293,18.3691,17.8207,17.8207,153118.67874786,0
+MOV.US,D,20160927,000000,17.7868,17.8115,17.462,17.5603,190649.0239143,0
+MOV.US,D,20160928,000000,17.5006,17.7721,17.2633,17.667,208054.65338627,0
+MOV.US,D,20160929,000000,17.7048,17.8798,17.3708,17.3791,145184.20692127,0
+MOV.US,D,20160930,000000,17.4527,17.6763,17.2963,17.5907,115905.6689839,0
+MOV.US,D,20161003,000000,17.6165,17.6165,17.3543,17.3708,109937.15518144,0
+MOV.US,D,20161004,000000,17.3396,17.4841,17.1977,17.3543,93778.045252686,0
+MOV.US,D,20161005,000000,17.3947,17.9193,17.3258,17.8705,102149.39664022,0
+MOV.US,D,20161006,000000,17.8465,18.2634,17.6395,18.1465,167343.3468397,0
+MOV.US,D,20161007,000000,18.2293,18.2541,17.7481,17.8465,102677.5644676,0
+MOV.US,D,20161010,000000,17.795,18.511,17.795,18.486,141923.9116905,0
+MOV.US,D,20161011,000000,18.4943,18.5329,18.0674,18.1824,95790.734175145,0
+MOV.US,D,20161012,000000,18.3223,18.4096,17.9863,18.2634,100003.03561329,0
+MOV.US,D,20161013,000000,18.0591,18.1401,17.7048,17.8548,124059.66735606,0
+MOV.US,D,20161014,000000,17.8641,18.0555,17.6579,17.7804,75873.590610395,0
+MOV.US,D,20161017,000000,17.6488,17.9358,17.4012,17.4444,76211.574549317,0
+MOV.US,D,20161018,000000,17.7307,18.1401,17.4655,18.1005,109068.82988499,0
+MOV.US,D,20161019,000000,18.1401,18.6738,18.1005,18.511,132088.68774435,0
+MOV.US,D,20161020,000000,18.5476,18.5919,18.0379,18.0591,81692.130832235,0
+MOV.US,D,20161021,000000,17.9358,18.0591,17.7307,18.0168,51546.354363492,0
+MOV.US,D,20161024,000000,17.977,18.4263,17.977,18.2634,84152.566966387,0
+MOV.US,D,20161025,000000,18.1005,18.1824,17.6073,17.8945,95291.909004839,0
+MOV.US,D,20161026,000000,17.8115,18.2634,17.6073,17.8945,69272.579533169,0
+MOV.US,D,20161027,000000,17.977,17.977,17.4841,17.6073,81074.848268543,0
+MOV.US,D,20161028,000000,17.6073,17.8548,17.4841,17.8115,59772.079230716,0
+MOV.US,D,20161031,000000,17.8115,18.0591,17.692,18.0591,60010.080782562,0
+MOV.US,D,20161101,000000,18.0168,18.1208,17.322,17.5658,78940.441657468,0
+MOV.US,D,20161102,000000,17.4444,17.7721,17.2393,17.322,74090.209119166,0
+MOV.US,D,20161103,000000,17.4444,17.7307,16.8711,16.9531,158798.11303986,0
+MOV.US,D,20161104,000000,16.9531,18.0168,16.9531,17.6488,120514.63967512,0
+MOV.US,D,20161107,000000,18.1005,18.7953,17.692,18.5919,174942.00825755,0
+MOV.US,D,20161108,000000,18.6315,19.2075,18.2634,19.122,117592.32838328,0
+MOV.US,D,20161109,000000,18.6738,19.6178,18.4263,19.5314,157282.07575756,0
+MOV.US,D,20161110,000000,19.7798,20.8012,19.6961,20.6383,181503.89579199,0
+MOV.US,D,20161111,000000,20.6383,21.2944,20.5574,21.0883,173340.11653416,0
+MOV.US,D,20161114,000000,21.253,21.784,20.8427,21.6228,236167.0923961,0
+MOV.US,D,20161115,000000,21.4591,21.4988,21.1702,21.2944,78212.309055931,0
+MOV.US,D,20161116,000000,21.2944,21.6635,21.2944,21.5392,128608.86596805,0
+MOV.US,D,20161117,000000,21.6228,21.9063,21.4177,21.7029,86498.892767462,0
+MOV.US,D,20161118,000000,21.7436,21.784,21.2944,21.3744,141983.68376971,0
+MOV.US,D,20161121,000000,21.4177,21.7029,20.9649,21.0883,213814.50829396,0
+MOV.US,D,20161122,000000,22.9332,24.688,22.5218,24.1579,625213.77522313,0
+MOV.US,D,20161123,000000,24.0374,24.1579,23.0547,23.2599,210348.81446366,0
+MOV.US,D,20161125,000000,23.3822,24.6925,23.2453,24.0374,194409.23108044,0
+MOV.US,D,20161128,000000,23.7917,24.3226,23.7486,24.0374,217393.22569227,0
+MOV.US,D,20161129,000000,24.2425,24.4478,23.7917,23.996,196278.46701275,0
+MOV.US,D,20161130,000000,24.2278,24.3908,23.2387,23.2387,169002.83711216,0
+MOV.US,D,20161201,000000,23.1982,23.9785,23.0344,23.6087,164644.90915369,0
+MOV.US,D,20161202,000000,23.7309,23.857,23.1587,23.2387,96804.685991913,0
+MOV.US,D,20161205,000000,23.4448,24.1432,23.4448,23.8975,281842.74181406,0
+MOV.US,D,20161206,000000,24.0199,24.3078,23.6087,24.2702,261837.57027809,0
+MOV.US,D,20161207,000000,24.3908,24.7202,23.857,24.7202,145975.37189726,0
+MOV.US,D,20161208,000000,24.7202,26.1603,24.7202,26.0754,225560.26524534,0
+MOV.US,D,20161209,000000,26.1179,26.2826,25.7074,26.2006,196943.56723983,0
+MOV.US,D,20161212,000000,26.0379,26.2826,25.5014,25.8298,178888.05225184,0
+MOV.US,D,20161213,000000,25.9126,26.1603,25.6255,25.7902,212553.86080474,0
+MOV.US,D,20161214,000000,25.7902,25.9955,25.4591,25.749,143241.07096372,0
+MOV.US,D,20161215,000000,25.172,25.666,24.5977,24.7202,236104.06002164,0
+MOV.US,D,20161216,000000,24.8424,25.1673,24.6383,24.9679,355105.9227097,0
+MOV.US,D,20161219,000000,24.9679,25.2152,24.7615,24.9262,133669.93093127,0
+MOV.US,D,20161220,000000,25.0468,25.3377,24.8047,25.2944,114999.30690974,0
+MOV.US,D,20161221,000000,25.091,25.2152,24.3502,24.4312,90293.876416074,0
+MOV.US,D,20161222,000000,24.4736,24.4736,23.6518,23.6933,84557.930340079,0
+MOV.US,D,20161223,000000,23.7309,23.939,23.4026,23.5699,60428.485337177,0
+MOV.US,D,20161227,000000,23.5699,24.0199,23.3629,23.6933,69142.167723939,0
+MOV.US,D,20161228,000000,23.7309,23.8139,23.3215,23.6087,134022.04281619,0
+MOV.US,D,20161229,000000,23.6518,23.939,23.4448,23.6518,61398.966550869,0
+MOV.US,D,20161230,000000,23.7309,24.1432,23.3215,23.6518,213861.23919228,0
+MOV.US,D,20170103,000000,23.939,24.1846,23.3215,23.5267,126785.27416897,0
+MOV.US,D,20170104,000000,23.5267,23.9988,23.5267,23.857,165135.04020339,0
+MOV.US,D,20170105,000000,23.5267,23.5699,22.7887,23.075,123087.0126122,0
+MOV.US,D,20170106,000000,23.2387,23.6087,22.7455,23.0344,248705.10108856,0
+MOV.US,D,20170109,000000,22.9103,23.1155,22.1704,22.3352,182622.17705614,0
+MOV.US,D,20170110,000000,22.4574,22.704,22.2513,22.3352,135356.59033066,0
+MOV.US,D,20170111,000000,22.3352,22.5008,21.9652,22.3738,128438.24385096,0
+MOV.US,D,20170112,000000,22.2109,22.2513,21.4711,21.6339,227233.8834638,0
+MOV.US,D,20170113,000000,21.6339,21.9652,21.6339,21.8409,132374.50695958,0
+MOV.US,D,20170117,000000,21.7601,22.1704,21.7186,21.8851,100064.98122268,0
+MOV.US,D,20170118,000000,21.8409,21.8851,21.2236,21.4711,311322.33129065,0
+MOV.US,D,20170119,000000,21.5531,21.6753,21.2236,21.5105,256478.73168377,0
+MOV.US,D,20170120,000000,21.5531,21.9652,21.5531,21.7987,90330.826428689,0
+MOV.US,D,20170123,000000,21.7601,21.7987,21.3054,21.5531,140289.41701481,0
+MOV.US,D,20170124,000000,21.6753,22.417,21.6339,22.2109,95779.866524377,0
+MOV.US,D,20170125,000000,22.417,22.5818,22.0856,22.2513,76648.454110239,0
+MOV.US,D,20170126,000000,22.2937,22.417,21.7793,21.7987,87626.954917306,0
+MOV.US,D,20170127,000000,21.7601,21.7601,21.2236,21.5934,125403.9957562,0
+MOV.US,D,20170130,000000,22.4574,23.0344,22.3738,22.8265,363630.50797307,0
+MOV.US,D,20170131,000000,22.5818,22.704,22.0056,22.3352,210554.2130632,0
+MOV.US,D,20170201,000000,22.5008,22.6231,21.8409,21.9652,116658.79718221,0
+MOV.US,D,20170202,000000,21.8409,21.8409,21.1011,21.1011,120876.53244574,0
+MOV.US,D,20170203,000000,21.1397,21.4297,20.8113,21.4297,118129.19033128,0
+MOV.US,D,20170206,000000,21.2236,21.7186,21.2236,21.5531,97424.14208576,0
+MOV.US,D,20170207,000000,21.4297,21.7601,20.8969,20.976,168267.09715509,0
+MOV.US,D,20170208,000000,20.9347,21.4297,20.5243,21.2639,151246.18252033,0
+MOV.US,D,20170209,000000,21.3054,21.9652,21.2236,21.7186,168074.73973646,0
+MOV.US,D,20170210,000000,21.9229,22.2513,21.6753,21.7601,100645.31377376,0
+MOV.US,D,20170213,000000,21.9229,21.9652,21.5105,21.6753,82134.444218543,0
+MOV.US,D,20170214,000000,21.5531,21.7987,21.3054,21.6753,146445.94117556,0
+MOV.US,D,20170215,000000,20.4846,21.3054,19.7015,20.399,413507.5911784,0
+MOV.US,D,20170216,000000,20.399,20.9347,20.399,20.8528,161358.53156109,0
+MOV.US,D,20170217,000000,20.8113,21.183,20.7313,21.183,112158.50299866,0
+MOV.US,D,20170221,000000,21.2236,21.3477,20.1543,20.399,170564.51852769,0
+MOV.US,D,20170222,000000,20.399,20.8758,20.399,20.8113,116291.47058621,0
+MOV.US,D,20170223,000000,20.7717,20.976,20.3622,20.4423,79775.077236544,0
+MOV.US,D,20170224,000000,20.2786,20.8113,20.0715,20.7313,119194.22010667,0
+MOV.US,D,20170227,000000,20.6052,20.976,20.4846,20.8113,116052.38226929,0
+MOV.US,D,20170228,000000,20.6052,20.7313,19.7015,19.9482,184203.42024307,0
+MOV.US,D,20170301,000000,20.1543,20.4635,20.1543,20.3622,123560.84218574,0
+MOV.US,D,20170302,000000,20.3199,20.3199,19.8257,20.0715,110351.21267575,0
+MOV.US,D,20170303,000000,20.031,20.3622,19.3309,19.4145,107032.23213083,0
+MOV.US,D,20170306,000000,19.2507,19.2507,18.5927,18.6748,404758.04554409,0
+MOV.US,D,20170307,000000,18.5476,18.6748,17.6035,18.6322,427688.78866717,0
+MOV.US,D,20170308,000000,18.7566,19.5784,18.7566,18.8385,227430.58794272,0
+MOV.US,D,20170309,000000,18.7566,18.7566,18.2202,18.4685,149103.08178863,0
+MOV.US,D,20170310,000000,18.5476,18.7566,18.4685,18.5927,173687.88135877,0
+MOV.US,D,20170313,000000,18.6322,18.6322,17.9331,18.2202,162836.53206571,0
+MOV.US,D,20170314,000000,18.1382,18.6322,17.9331,18.511,128473.02033342,0
+MOV.US,D,20170315,000000,18.6748,19.1661,18.4685,18.9194,205721.36876613,0
+MOV.US,D,20170316,000000,18.9194,19.7429,18.8798,19.3309,547636.13697213,0
+MOV.US,D,20170317,000000,19.4946,19.4946,18.5927,19.4145,634290.43714559,0
+MOV.US,D,20170320,000000,17.3975,20.7313,17.276,20.5666,881480.58771692,0
+MOV.US,D,20170321,000000,20.3622,20.3622,19.5369,20.031,554590.34669935,0
+MOV.US,D,20170322,000000,19.9077,19.9077,19.0023,19.2912,311688.57112156,0
+MOV.US,D,20170323,000000,19.2912,19.9077,19.2912,19.7429,177762.16363215,0
+MOV.US,D,20170324,000000,19.8257,20.031,19.2306,19.2507,170020.04922416,0
+MOV.US,D,20170327,000000,19.0851,19.7429,19.0851,19.661,138009.38388341,0
+MOV.US,D,20170328,000000,19.5784,20.1543,19.5369,19.9077,115423.14528974,0
+MOV.US,D,20170329,000000,19.8901,20.2639,19.8093,20.0974,87149.865048538,0
+MOV.US,D,20170330,000000,19.973,20.2639,19.7669,20.0974,108717.80476514,0
+MOV.US,D,20170331,000000,20.0567,20.7598,19.9326,20.6355,257929.56306147,0
+MOV.US,D,20170403,000000,20.6355,20.676,19.6032,19.8498,191571.6874646,0
+MOV.US,D,20170404,000000,19.8498,20.5932,19.8498,20.0567,207980.75336104,0
+MOV.US,D,20170405,000000,20.0974,20.2206,19.189,19.3105,195133.01662167,0
+MOV.US,D,20170406,000000,19.3528,19.6419,19.1458,19.2315,203126.17376245,0
+MOV.US,D,20170407,000000,19.1458,19.3961,18.98,19.1062,130932.3697025,0
+MOV.US,D,20170410,000000,19.0648,19.6841,19.0234,19.4375,173467.26804816,0
+MOV.US,D,20170411,000000,19.3105,19.8093,19.189,19.6032,147345.78265925,0
+MOV.US,D,20170412,000000,19.5185,19.5185,19.1062,19.27,259402.12974069,0
+MOV.US,D,20170413,000000,19.27,19.3528,18.7326,18.98,146545.92356263,0
+MOV.US,D,20170417,000000,18.98,19.5185,18.8569,19.3105,213435.22728213,0
+MOV.US,D,20170418,000000,19.27,19.3961,18.98,19.2315,124784.53966235,0
+MOV.US,D,20170419,000000,19.3105,19.6032,19.0648,19.3105,160604.3165977,0
+MOV.US,D,20170420,000000,19.478,20.1819,19.478,20.0974,239883.82895918,0
+MOV.US,D,20170421,000000,20.1819,20.2639,19.5589,19.6419,116877.23696267,0
+MOV.US,D,20170424,000000,19.973,20.1397,19.6032,19.6032,100496.42695822,0
+MOV.US,D,20170425,000000,19.7669,19.973,19.478,19.5185,89978.714543765,0
+MOV.US,D,20170426,000000,19.6032,20.1397,19.6032,19.9326,152185.14754679,0
+MOV.US,D,20170427,000000,20.0153,20.228,19.478,19.8093,108584.13266068,0
+MOV.US,D,20170428,000000,19.7254,19.9326,19.3105,19.3528,124519.36898358,0
+MOV.US,D,20170501,000000,19.478,19.973,19.1062,19.6032,116033.90726298,0
+MOV.US,D,20170502,000000,19.6419,20.0153,19.4964,19.7669,111779.22198683,0
+MOV.US,D,20170503,000000,19.7254,19.8093,19.3318,19.5185,112204.1471319,0
+MOV.US,D,20170504,000000,19.5589,19.6419,19.1458,19.27,84286.239070848,0
+MOV.US,D,20170505,000000,19.3961,19.6419,19.1458,19.478,70402.815213169,0
+MOV.US,D,20170508,000000,19.5589,19.8901,19.1458,19.2315,119851.7129782,0
+MOV.US,D,20170509,000000,19.3105,19.6841,19.189,19.5185,126399.47256666,0
+MOV.US,D,20170510,000000,19.27,19.4375,18.9406,19.27,170942.71277446,0
+MOV.US,D,20170511,000000,19.0234,19.3528,18.8993,19.189,172185.97202247,0
+MOV.US,D,20170512,000000,19.0234,19.189,18.9406,19.189,203544.57831705,0
+MOV.US,D,20170515,000000,19.189,19.478,19.189,19.3961,462116.41953898,0
+MOV.US,D,20170516,000000,19.3105,19.3105,18.4869,18.775,226315.56697381,0
+MOV.US,D,20170517,000000,18.5256,18.5672,18.0306,18.0729,144513.67286879,0
+MOV.US,D,20170518,000000,18.1141,18.2349,17.8226,18.0729,248045.43468686,0
+MOV.US,D,20170519,000000,18.0729,18.3608,17.8659,18.3214,158328.63052663,0
+MOV.US,D,20170522,000000,18.3214,18.775,18.279,18.4437,180740.986708,0
+MOV.US,D,20170523,000000,18.4869,18.6093,18.279,18.4014,280270.19274775,0
+MOV.US,D,20170524,000000,18.279,18.5672,18.0306,18.5256,361214.62920706,0
+MOV.US,D,20170525,000000,17.1637,18.98,16.9972,18.3214,568431.38671905,0
+MOV.US,D,20170526,000000,18.3214,18.4842,17.2017,17.7012,532232.32877184,0
+MOV.US,D,20170530,000000,17.7012,17.9469,17.5346,17.7012,228855.33695856,0
+MOV.US,D,20170531,000000,17.6165,17.6165,16.9558,17.4517,261433.29366946,0
+MOV.US,D,20170601,000000,17.4914,18.2311,17.369,18.198,192495.43777999,0
+MOV.US,D,20170602,000000,18.3444,18.7189,18.0959,18.4281,159185.00140724,0
+MOV.US,D,20170605,000000,18.4281,18.6793,18.2193,18.5515,166070.74493462,0
+MOV.US,D,20170606,000000,18.3848,18.4281,17.9293,18.1373,189568.77942783,0
+MOV.US,D,20170607,000000,18.2614,18.4713,18.0122,18.3848,95744.003276838,0
+MOV.US,D,20170608,000000,18.3848,19.0115,18.1797,18.7189,132985.2689328,0
+MOV.US,D,20170609,000000,18.7621,19.26,18.6793,19.1771,140717.60245511,0
+MOV.US,D,20170612,000000,19.0952,19.6758,19.0529,19.3003,183452.46557492,0
+MOV.US,D,20170613,000000,19.3859,19.3859,18.6793,18.7621,142397.74126404,0
+MOV.US,D,20170614,000000,18.8036,18.8036,18.3848,18.7621,81371.535134543,0
+MOV.US,D,20170615,000000,18.5128,18.6793,18.1797,18.5128,94603.986711147,0
+MOV.US,D,20170616,000000,18.2614,18.5947,18.0959,18.5515,217786.63465011,0
+MOV.US,D,20170619,000000,18.5515,19.0952,18.4503,19.0952,158122.14516201,0
+MOV.US,D,20170620,000000,19.1347,19.2194,18.5128,18.8854,113519.13287497,0
+MOV.US,D,20170621,000000,18.9277,19.0115,18.637,18.7621,121385.13850173,0
+MOV.US,D,20170622,000000,18.7189,19.1347,18.5947,19.0952,106676.85995068,0
+MOV.US,D,20170623,000000,19.0115,19.8424,18.8854,19.8027,182165.73572384,0
+MOV.US,D,20170626,000000,19.8027,20.1349,19.5525,20.0089,154965.09261355,0
+MOV.US,D,20170627,000000,20.0089,20.3431,19.8828,20.2997,131055.17415619,0
+MOV.US,D,20170628,000000,20.4257,20.7175,20.215,20.2997,303361.77710219,0
+MOV.US,D,20170629,000000,20.3431,20.7175,20.0089,20.4257,110508.7936119,0
+MOV.US,D,20170630,000000,20.5501,21.0487,20.4257,21.0083,114860.2009799,0
+MOV.US,D,20170703,000000,21.0909,21.2576,20.4662,20.5914,78103.632548238,0
+MOV.US,D,20170705,000000,20.9254,21.9229,20.7175,21.5898,260075.92408838,0
+MOV.US,D,20170706,000000,21.4232,21.507,20.1553,20.3431,308025.08604727,0
+MOV.US,D,20170707,000000,20.2997,20.5501,19.9261,20.5501,139303.72109003,0
+MOV.US,D,20170710,000000,20.3815,20.445,19.6758,19.8424,112756.22379098,0
+MOV.US,D,20170711,000000,19.8424,19.8828,19.3003,19.8828,208454.58293458,0
+MOV.US,D,20170712,000000,19.8828,20.3431,19.7595,19.8027,204555.26983859,0
+MOV.US,D,20170713,000000,19.7595,20.215,19.6344,20.0089,142818.31934879,0
+MOV.US,D,20170714,000000,19.8424,20.2803,19.8424,20.215,102263.50697329,0
+MOV.US,D,20170717,000000,20.215,20.5501,20.0089,20.1349,126876.56243544,0
+MOV.US,D,20170718,000000,20.0512,20.215,19.8027,19.8828,80486.908361928,0
+MOV.US,D,20170719,000000,19.9261,20.4257,19.9261,20.3431,61360.929773177,0
+MOV.US,D,20170720,000000,20.3815,20.8408,20.3815,20.7175,97367.63030176,0
+MOV.US,D,20170721,000000,20.7993,20.7993,20.3815,20.6742,113157.24010436,0
+MOV.US,D,20170724,000000,20.6327,20.6964,20.2592,20.5085,173236.87385184,0
+MOV.US,D,20170725,000000,20.6742,21.299,20.2592,20.7588,116805.51046759,0
+MOV.US,D,20170726,000000,20.7588,20.7588,20.3815,20.6327,51237.713081646,0
+MOV.US,D,20170727,000000,20.6327,21.0083,20.3815,20.5914,99525.945744527,0
+MOV.US,D,20170728,000000,20.5914,20.884,20.4257,20.7588,149980.10120571,0
+MOV.US,D,20170731,000000,20.8408,20.8408,20.4662,20.4662,94244.267470686,0
+MOV.US,D,20170801,000000,20.5914,21.0487,20.3815,20.884,147848.95488988,0
+MOV.US,D,20170802,000000,20.7993,21.0083,20.1774,20.5501,228351.07796286,0
+MOV.US,D,20170803,000000,20.5501,21.0487,20.3227,20.5914,122865.31253651,0
+MOV.US,D,20170804,000000,20.5914,21.0909,20.5914,21.0909,53602.513889029,0
+MOV.US,D,20170807,000000,21.0487,21.0487,20.5085,20.5501,79730.519868391,0
+MOV.US,D,20170808,000000,20.6742,21.507,20.5085,21.1739,89532.054097151,0
+MOV.US,D,20170809,000000,20.1774,21.0487,20.1774,20.7175,152216.66373402,0
+MOV.US,D,20170810,000000,20.5914,20.7801,20.2197,20.4662,120762.42211267,0
+MOV.US,D,20170811,000000,20.5085,20.7175,20.1774,20.1774,80694.480491621,0
+MOV.US,D,20170814,000000,20.3431,20.3431,20.055,20.1774,56836.72675795,0
+MOV.US,D,20170815,000000,20.1774,20.1774,19.1771,19.2194,74446.668064395,0
+MOV.US,D,20170816,000000,19.3435,19.8027,19.3435,19.4273,71466.758223475,0
+MOV.US,D,20170817,000000,19.3859,19.5525,18.9692,19.0529,86905.34290623,0
+MOV.US,D,20170818,000000,18.844,19.0529,18.5515,18.6793,114359.20227945,0
+MOV.US,D,20170821,000000,18.637,18.637,17.8889,18.1373,196636.01272306,0
+MOV.US,D,20170822,000000,18.2193,18.4713,18.0959,18.3057,117120.6723399,0
+MOV.US,D,20170823,000000,18.1797,18.5515,18.1797,18.2614,152137.32988341,0
+MOV.US,D,20170824,000000,18.4713,19.469,18.3103,19.3859,144891.86711556,0
+MOV.US,D,20170825,000000,19.3435,19.8424,19.26,19.7181,90122.16753392,0
+MOV.US,D,20170828,000000,19.8027,20.0917,19.6758,19.8424,192596.50693213,0
+MOV.US,D,20170829,000000,23.4632,24.9189,21.9229,23.7118,1418528.3725446,0
+MOV.US,D,20170830,000000,23.7512,23.8985,22.6323,22.7122,340413.94563478,0
+MOV.US,D,20170831,000000,22.923,23.6281,22.5818,23.0886,235271.59797272,0
+MOV.US,D,20170901,000000,23.0886,23.2958,22.5468,22.7988,120414.65728804,0
+MOV.US,D,20170905,000000,22.7122,23.7118,22.4639,23.6713,330230.95686401,0
+MOV.US,D,20170906,000000,23.7118,23.8386,22.923,22.9645,214111.19515997,0
+MOV.US,D,20170907,000000,22.9645,23.2958,22.923,23.1282,159665.35157124,0
+MOV.US,D,20170908,000000,23.0713,23.2792,22.5284,22.6543,108177.6825219,0
+MOV.US,D,20170911,000000,22.8614,22.9856,22.6543,22.7804,88904.990647767,0
+MOV.US,D,20170912,000000,22.7804,23.1549,22.7373,22.7373,85058.929040539,0
+MOV.US,D,20170913,000000,22.8183,23.1549,22.6543,22.8183,152693.7536028,0
+MOV.US,D,20170914,000000,22.7804,22.8614,22.611,22.7373,114477.65967282,0
+MOV.US,D,20170915,000000,22.7804,22.9037,22.4445,22.8614,233503.43119256,0
+MOV.US,D,20170918,000000,22.9479,23.2379,22.7373,23.029,141041.45844802,0
+MOV.US,D,20170919,000000,22.9856,23.1954,22.8183,22.8614,94794.170599608,0
+MOV.US,D,20170920,000000,22.8183,22.9479,22.5687,22.7373,90285.182295457,0
+MOV.US,D,20170921,000000,22.8183,22.8183,22.233,22.3205,110050.17874944,0
+MOV.US,D,20170922,000000,22.2762,22.5687,22.2762,22.4861,67618.523086094,0
+MOV.US,D,20170925,000000,22.5687,23.029,22.3205,22.5284,126525.53731558,0
+MOV.US,D,20170926,000000,22.6543,23.029,22.6543,22.9479,95552.732623299,0
+MOV.US,D,20170927,000000,22.9856,23.8662,22.8183,23.6565,153089.33609079,0
+MOV.US,D,20170928,000000,23.6997,23.7383,23.2792,23.4477,99568.329582526,0
+MOV.US,D,20170929,000000,23.4891,23.8662,23.3639,23.4043,129040.31170358,0
+MOV.US,D,20171002,000000,23.4477,23.8229,23.3639,23.6565,135233.78587696,0
+MOV.US,D,20171003,000000,23.6132,23.8229,23.4477,23.7383,118479.12868605,0
+MOV.US,D,20171004,000000,23.6132,23.949,23.1549,23.3215,73115.380845165,0
+MOV.US,D,20171005,000000,23.4043,23.6997,23.1954,23.3639,99411.83541145,0
+MOV.US,D,20171006,000000,23.1549,23.2838,22.9479,23.1116,82288.764859465,0
+MOV.US,D,20171009,000000,22.9856,23.0713,22.611,22.8183,92183.760884841,0
+MOV.US,D,20171010,000000,22.9479,23.3639,22.6543,22.8614,74140.200312703,0
+MOV.US,D,20171011,000000,22.7373,22.8183,22.3609,22.6543,100502.94754868,0
+MOV.US,D,20171012,000000,22.5687,22.8614,22.4861,22.611,95315.817836531,0
+MOV.US,D,20171013,000000,22.7804,23.0713,22.6543,22.7373,85289.323236847,0
+MOV.US,D,20171016,000000,22.8614,23.1751,22.6674,23.1549,97251.346438529,0
+MOV.US,D,20171017,000000,23.1549,23.4891,23.029,23.3639,162546.36579016,0
+MOV.US,D,20171018,000000,23.4891,23.8229,23.3639,23.6565,107256.10573668,0
+MOV.US,D,20171019,000000,23.5303,23.7383,23.2792,23.3639,108959.06661221,0
+MOV.US,D,20171020,000000,23.6132,23.8662,23.4891,23.7816,94501.830793916,0
+MOV.US,D,20171023,000000,23.9058,24.2408,23.1954,23.4477,156448.52694356,0
+MOV.US,D,20171024,000000,23.5727,23.949,23.2792,23.3639,93675.889335454,0
+MOV.US,D,20171025,000000,23.3215,23.6997,22.9856,23.3639,72920.849896397,0
+MOV.US,D,20171026,000000,23.4477,23.6132,23.2792,23.5303,83839.578624233,0
+MOV.US,D,20171027,000000,23.4043,23.7816,23.4043,23.5727,104111.00760406,0
+MOV.US,D,20171030,000000,23.5303,23.5727,22.8183,23.1116,80363.017143159,0
+MOV.US,D,20171031,000000,23.1549,23.4043,22.8614,23.1549,120820.02066173,0
+MOV.US,D,20171101,000000,23.3215,23.3639,22.5687,22.7804,129784.74578128,0
+MOV.US,D,20171102,000000,22.7804,23.029,22.5284,22.9856,113259.3960216,0
+MOV.US,D,20171103,000000,23.0713,23.1116,22.8614,22.9856,111897.67938021,0
+MOV.US,D,20171106,000000,23.1116,23.2792,22.9479,23.1116,56290.083924258,0
+MOV.US,D,20171107,000000,23.0713,23.0713,22.3205,22.5284,133596.03090604,0
+MOV.US,D,20171108,000000,22.2762,22.5687,21.8096,22.0278,125181.20891543,0
+MOV.US,D,20171109,000000,21.8161,22.4861,21.8161,22.3609,76084.423035318,0
+MOV.US,D,20171110,000000,22.3609,22.9479,22.3609,22.693,91145.90023638,0
+MOV.US,D,20171113,000000,22.611,22.9479,22.611,22.7804,77603.720612855,0
+MOV.US,D,20171114,000000,22.5687,23.2175,22.5687,23.1549,90918.766335304,0
+MOV.US,D,20171115,000000,22.9856,23.1954,22.5284,22.9479,90312.351422381,0
+MOV.US,D,20171116,000000,23.1116,23.7383,23.0713,23.4477,97117.674334068,0
+MOV.US,D,20171117,000000,23.6132,24.0319,23.3215,23.7816,141621.7909991,0
+MOV.US,D,20171120,000000,23.7383,24.618,23.7383,24.156,167395.51156338,0
+MOV.US,D,20171121,000000,26.7896,28.1679,25.9973,26.9599,377036.84196198,0
+MOV.US,D,20171122,000000,27.0822,27.0822,24.618,24.7017,277433.73589699,0
+MOV.US,D,20171124,000000,24.4081,24.4081,23.4477,23.8229,219955.81774365,0
+MOV.US,D,20171127,000000,23.9058,24.2408,23.5727,23.6997,265665.156879,0
+MOV.US,D,20171128,000000,23.8662,24.2408,23.7383,24.1155,160759.72400371,0
+MOV.US,D,20171129,000000,24.1155,25.2042,24.1155,24.9511,131628.98611681,0
+MOV.US,D,20171130,000000,25.0201,25.2695,24.515,24.64,152927.40809432,0
+MOV.US,D,20171201,000000,24.5996,24.6825,23.4227,24.4745,105446.6418836,0
+MOV.US,D,20171204,000000,24.7681,25.1029,24.5996,24.9777,119699.56586744,0
+MOV.US,D,20171205,000000,25.0201,26.0267,24.7681,25.6899,279181.25414068,0
+MOV.US,D,20171206,000000,25.7737,26.1106,25.5243,25.6062,180560.58370523,0
+MOV.US,D,20171207,000000,25.6062,26.3626,25.6062,25.817,382478.27470212,0
+MOV.US,D,20171208,000000,25.8576,25.9017,25.3118,25.6495,92276.13591638,0
+MOV.US,D,20171211,000000,25.7737,25.7737,25.3983,25.5243,68099.96001517,0
+MOV.US,D,20171212,000000,25.6495,25.6495,25.1434,25.1868,76235.483381009,0
+MOV.US,D,20171213,000000,25.2317,25.6698,25.1029,25.6062,75984.440648239,0
+MOV.US,D,20171214,000000,25.5648,25.817,25.0607,25.2317,142069.5382108,0
+MOV.US,D,20171215,000000,25.3118,26.4031,25.3118,26.278,341268.14298524,0
+MOV.US,D,20171218,000000,26.4888,26.9074,26.2155,26.3212,108388.51494683,0
+MOV.US,D,20171219,000000,26.4031,26.7824,26.3417,26.6139,67927.164367939,0
+MOV.US,D,20171220,000000,26.8246,26.9516,26.4031,26.6572,55525.001310104,0
+MOV.US,D,20171221,000000,26.7399,27.0344,26.4031,26.865,57678.969692564,0
+MOV.US,D,20171222,000000,26.991,27.1171,26.5716,26.9074,85036.106973925,0
+MOV.US,D,20171226,000000,26.9516,27.579,26.9516,27.4549,65177.648723327,0
+MOV.US,D,20171227,000000,27.4954,27.7062,27.2855,27.4097,78167.751687776,0
+MOV.US,D,20171228,000000,27.4549,27.4549,26.7824,26.991,108161.38104575,0
+MOV.US,D,20171229,000000,27.0344,27.5819,26.8246,27.0344,118641.05668252,0
+MOV.US,D,20180102,000000,27.0768,27.4097,26.8246,27.3279,122439.30062635,0
+MOV.US,D,20180103,000000,27.3702,27.4097,26.5716,26.6572,98426.139486681,0
+MOV.US,D,20180104,000000,26.6572,26.865,26.278,26.7824,81281.333633158,0
+MOV.US,D,20180105,000000,26.8246,26.9516,26.531,26.9516,59666.663018254,0
+MOV.US,D,20180108,000000,27.0344,27.4954,26.6359,26.9516,135306.5991371,0
+MOV.US,D,20180109,000000,26.9074,27.0344,26.6984,26.7399,94756.133821916,0
+MOV.US,D,20180110,000000,26.531,26.7399,26.1537,26.4031,119272.4671922,0
+MOV.US,D,20180111,000000,26.4031,27.4097,26.4031,27.2432,105909.60380636,0
+MOV.US,D,20180112,000000,27.2432,27.6215,26.6984,27.579,64467.991128096,0
+MOV.US,D,20180116,000000,27.7062,27.7062,26.7824,27.2432,100649.66083406,0
+MOV.US,D,20180117,000000,27.4549,27.7062,27.2855,27.3279,108955.80631699,0
+MOV.US,D,20180118,000000,27.3279,27.579,27.0344,27.3279,119364.84222375,0
+MOV.US,D,20180119,000000,27.2855,28.502,27.2017,28.3345,115338.37761374,0
+MOV.US,D,20180122,000000,28.2922,28.2922,27.9158,28.1266,129205.49999527,0
+MOV.US,D,20180123,000000,28.0842,28.3345,27.8312,28.2922,82823.453277311,0
+MOV.US,D,20180124,000000,28.4174,28.4174,27.8312,27.8725,74628.157832241,0
+MOV.US,D,20180125,000000,28.041,28.041,27.3702,27.8312,113927.7565439,0
+MOV.US,D,20180126,000000,27.8725,27.9582,27.0768,27.1595,66552.406545633,0
+MOV.US,D,20180129,000000,26.991,27.2432,26.9074,26.991,82750.640017158,0
+MOV.US,D,20180130,000000,26.7399,27.0344,26.4453,26.4453,72742.620423781,0
+MOV.US,D,20180131,000000,26.4453,26.4888,25.6062,25.6899,82593.059081004,0
+MOV.US,D,20180201,000000,25.3983,25.8576,25.3983,25.8576,86127.219111155,0
+MOV.US,D,20180202,000000,25.6495,25.9017,24.8498,24.8931,86841.223766691,0
+MOV.US,D,20180205,000000,24.64,25.3118,24.5573,24.64,112261.74568099,0
+MOV.US,D,20180206,000000,24.1369,25.5648,23.6334,25.3118,93880.201169917,0
+MOV.US,D,20180207,000000,25.4802,25.9845,25.3983,25.7342,55878.199960104,0
+MOV.US,D,20180208,000000,26.0267,26.0267,25.2695,25.3118,180268.24389953,0
+MOV.US,D,20180209,000000,25.4802,26.1537,25.1434,25.9017,101607.10086683,0
+MOV.US,D,20180212,000000,25.9017,26.0663,25.3542,25.9422,83244.031362081,0
+MOV.US,D,20180213,000000,25.9017,26.278,25.7342,25.8576,125163.8206742,0
+MOV.US,D,20180214,000000,25.9422,27.4549,25.1868,27.1171,377426.99062459,0
+MOV.US,D,20180215,000000,27.4549,27.4549,26.6572,27.2432,74055.432636703,0
+MOV.US,D,20180216,000000,27.1595,27.579,26.9074,27.0344,84491.637670387,0
+MOV.US,D,20180220,000000,26.7399,26.8246,25.8576,25.9422,95998.306304838,0
+MOV.US,D,20180221,000000,25.9845,26.6139,25.9845,26.1943,86752.109030384,0
+MOV.US,D,20180222,000000,26.1537,26.3626,25.9845,26.1537,55377.201259642,0
+MOV.US,D,20180223,000000,26.3626,26.8246,26.1537,26.7399,62352.059523329,0
+MOV.US,D,20180226,000000,26.7824,27.0344,26.4888,26.8246,39686.487079042,0
+MOV.US,D,20180227,000000,26.8246,26.9074,26.0663,26.1537,65513.459132095,0
+MOV.US,D,20180228,000000,26.3212,26.4758,25.8576,26.0267,81211.780668236,0
+MOV.US,D,20180301,000000,26.0267,26.1537,25.3542,25.6062,144236.54777418,0
+MOV.US,D,20180302,000000,25.4499,26.7824,24.8498,26.7399,196819.67602105,0
+MOV.US,D,20180305,000000,26.4453,26.7399,25.9845,26.4453,73402.286825472,0
+MOV.US,D,20180306,000000,26.5716,26.7824,25.9845,26.6572,67245.76266471,0
+MOV.US,D,20180307,000000,26.4453,26.8246,26.3626,26.531,88727.847940228,0
+MOV.US,D,20180308,000000,26.531,26.6139,26.0663,26.5716,72789.351322089,0
+MOV.US,D,20180309,000000,26.6984,26.6984,26.2356,26.5716,229567.16808396,0
+MOV.US,D,20180312,000000,26.5716,27.0344,26.4031,26.6572,133451.49115081,0
+MOV.US,D,20180313,000000,26.7399,27.0768,26.6984,26.8246,107536.49112652,0
+MOV.US,D,20180314,000000,26.8246,26.991,26.6984,26.865,307196.97105865,0
+MOV.US,D,20180315,000000,26.865,26.9516,26.3626,26.8246,344502.35585416,0
+MOV.US,D,20180316,000000,26.7399,27.2432,26.4888,26.991,276335.01640422,0
+MOV.US,D,20180319,000000,26.9074,27.1595,26.2394,26.9516,93458.536320071,0
+MOV.US,D,20180320,000000,26.9516,26.9516,26.6572,26.6984,90966.583998688,0
+MOV.US,D,20180321,000000,26.7399,27.1595,26.7399,26.9074,47207.988176419,0
+MOV.US,D,20180322,000000,26.6139,27.4097,26.6139,27.0768,133476.48674758,0
+MOV.US,D,20180323,000000,27.2432,27.4954,26.7824,26.8246,171889.28515647,0
+MOV.US,D,20180326,000000,27.2432,27.6215,26.8246,27.4954,88950.634780998,0
+MOV.US,D,20180327,000000,27.579,28.1266,27.2855,27.3702,145029.88628034,0
+MOV.US,D,20180328,000000,27.3702,27.8725,26.7824,27.8725,370821.63248705,0
+MOV.US,D,20180329,000000,31.9039,35.4705,31.6527,32.2406,1564766.7415905,0
+MOV.US,D,20180402,000000,32.1965,32.4486,31.3167,32.3227,333447.78149171,0
+MOV.US,D,20180403,000000,32.3227,32.3227,30.266,31.5238,364780.30542445,0
+MOV.US,D,20180404,000000,31.3555,32.2406,31.2745,31.9039,448763.33703884,0
+MOV.US,D,20180405,000000,31.8597,33.2032,31.8597,32.8276,426104.28518501,0
+MOV.US,D,20180406,000000,32.7008,33.079,31.8247,32.3658,178602.23303661,0
+MOV.US,D,20180409,000000,32.7008,32.9105,32.0291,32.0712,206553.83081504,0
+MOV.US,D,20180410,000000,32.5775,32.9152,32.2415,32.9152,267666.97815069,0
+MOV.US,D,20180411,000000,32.8737,33.1277,32.663,32.9152,241596.5707204,0
+MOV.US,D,20180412,000000,33.1277,33.6531,32.8324,33.422,188688.49971552,0
+MOV.US,D,20180413,000000,33.6328,33.7995,33.1691,33.2537,224131.16916918,0
+MOV.US,D,20180416,000000,33.5904,33.7995,33.2942,33.7175,301207.80871973,0
+MOV.US,D,20180417,000000,34.012,34.012,33.3182,33.5904,286678.84640637,0
+MOV.US,D,20180418,000000,33.7175,33.9696,33.3363,33.422,193214.87626091,0
+MOV.US,D,20180419,000000,33.2942,33.4635,32.6187,33.1277,76197.446603317,0
+MOV.US,D,20180420,000000,33.0007,33.0825,32.7034,32.8324,101497.33759406,0
+MOV.US,D,20180423,000000,32.8737,33.1691,32.5775,32.6187,112692.10465144,0
+MOV.US,D,20180424,000000,32.7882,32.9152,32.1347,32.3244,296348.88206082,0
+MOV.US,D,20180425,000000,32.2415,33.7598,32.1559,33.505,217607.31841242,0
+MOV.US,D,20180426,000000,33.5904,34.0994,33.2095,33.7995,152973.05222756,0
+MOV.US,D,20180427,000000,33.9282,34.266,33.5904,33.676,153223.00819524,0
+MOV.US,D,20180430,000000,33.7995,34.012,33.2942,33.2942,100796.37411945,0
+MOV.US,D,20180501,000000,33.0825,33.0825,31.9452,32.5775,360439.76570722,0
+MOV.US,D,20180502,000000,32.5775,32.9583,32.3244,32.4918,150045.30711033,0
+MOV.US,D,20180503,000000,32.3677,32.5775,31.9767,32.2802,101299.54635006,0
+MOV.US,D,20180504,000000,32.0712,32.6409,31.9452,32.4918,167454.19687754,0
+MOV.US,D,20180507,000000,32.6187,32.9583,32.1559,32.8737,135380.49916235,0
+MOV.US,D,20180508,000000,32.7882,33.1691,32.5369,33.1277,148808.56845278,0
+MOV.US,D,20180509,000000,33.1691,33.505,32.7882,33.2942,121641.6150599,0
+MOV.US,D,20180510,000000,33.2942,33.7598,32.9583,33.5904,131699.62584681,0
+MOV.US,D,20180511,000000,33.5481,33.9282,33.3164,33.3363,106383.4333799,0
+MOV.US,D,20180514,000000,33.3798,33.676,33.2317,33.2537,96493.871179914,0
+MOV.US,D,20180515,000000,33.2095,33.6328,33.0007,33.3363,130824.77995989,0
+MOV.US,D,20180516,000000,33.505,33.8573,33.2095,33.7995,170978.57602201,0
+MOV.US,D,20180517,000000,33.7995,34.4333,33.7995,34.3083,161286.80506602,0
+MOV.US,D,20180518,000000,34.4333,34.6451,33.422,34.4333,178314.24029122,0
+MOV.US,D,20180521,000000,34.5604,34.6882,34.4555,34.5604,87418.296022538,0
+MOV.US,D,20180522,000000,34.6882,34.6882,33.505,33.5904,148195.6329494,0
+MOV.US,D,20180523,000000,33.2537,33.9696,33.0404,33.3363,248997.44089424,0
+MOV.US,D,20180524,000000,33.3363,34.7711,33.3363,34.6451,321743.32161325,0
+MOV.US,D,20180525,000000,34.7296,34.8971,34.2227,34.3928,126941.76834004,0
+MOV.US,D,20180529,000000,34.0994,35.7005,34.0994,35.6169,468004.51272574,0
+MOV.US,D,20180530,000000,38.8658,42.0716,38.5705,41.5241,1365298.619077,0
+MOV.US,D,20180531,000000,41.6087,41.9474,41.2684,41.4395,440665.85045069,0
+MOV.US,D,20180601,000000,40.8477,42.8316,39.9609,42.2843,442723.0967413,0
+MOV.US,D,20180604,000000,42.2843,44.4345,42.2843,44.1412,374314.49544428,0
+MOV.US,D,20180605,000000,44.1834,44.4062,42.494,43.8448,197993.38230413,0
+MOV.US,D,20180606,000000,44.3104,45.1524,43.5495,44.7733,273856.10526376,0
+MOV.US,D,20180607,000000,45.1524,45.3437,44.2663,44.5194,243721.19644579,0
+MOV.US,D,20180608,000000,44.5194,44.5624,43.3323,44.2239,194534.2090643,0
+MOV.US,D,20180611,000000,44.4345,44.6895,43.8016,43.8016,155930.14000187,0
+MOV.US,D,20180612,000000,41.4266,43.0388,40.961,42.6559,367390.71513922,0
+MOV.US,D,20180613,000000,41.5536,42.1885,41.0042,41.2186,309530.2556788,0
+MOV.US,D,20180614,000000,41.3851,41.9787,40.961,41.2186,199545.28283397,0
+MOV.US,D,20180615,000000,41.0042,42.0615,40.754,41.767,270455.61733807,0
+MOV.US,D,20180618,000000,41.5122,42.0202,41.0889,41.7238,177415.48557262,0
+MOV.US,D,20180619,000000,41.3006,42.0202,41.1782,41.6401,172814.12223691,0
+MOV.US,D,20180620,000000,41.7238,42.2751,41.1737,41.5122,148566.21984063,0
+MOV.US,D,20180621,000000,41.6401,41.7238,40.8341,41.4266,325163.37131032,0
+MOV.US,D,20180622,000000,41.8075,41.8508,40.4549,41.1737,403846.24964456,0
+MOV.US,D,20180625,000000,40.7935,41.767,40.3261,40.8764,451218.3393476,0
+MOV.US,D,20180626,000000,40.8341,42.1066,40.8341,41.8508,162755.02468492,0
+MOV.US,D,20180627,000000,41.8508,41.9787,40.6639,40.7081,121367.7502605,0
+MOV.US,D,20180628,000000,40.7493,41.5536,40.7081,41.4699,135241.3932325,0
+MOV.US,D,20180629,000000,41.5536,41.9787,40.7493,40.9195,222445.59653489,0
+MOV.US,D,20180702,000000,40.8341,41.6401,40.6639,41.5969,320735.89038695,0
+MOV.US,D,20180703,000000,41.5969,41.8508,41.1314,41.1737,117605.36956421,0
+MOV.US,D,20180705,000000,41.3438,41.6401,40.4549,41.5536,150056.1747611,0
+MOV.US,D,20180706,000000,41.5122,42.2316,41.5122,41.7238,108360.25905483,0
+MOV.US,D,20180709,000000,41.7238,41.9373,40.961,41.5969,136560.72603587,0
+MOV.US,D,20180710,000000,41.6401,41.9373,41.4699,41.9373,197414.13651814,0
+MOV.US,D,20180711,000000,41.6815,41.8508,39.9453,40.1568,270720.78801684,0
+MOV.US,D,20180712,000000,40.1568,40.2008,38.9274,39.8606,174912.66560046,0
+MOV.US,D,20180713,000000,39.7326,40.236,39.521,39.6479,124460.68366943,0
+MOV.US,D,20180716,000000,39.6479,40.4107,39.4805,40.0722,157616.79940125,0
+MOV.US,D,20180717,000000,40.1136,41.6401,39.6921,41.5536,346673.71247785,0
+MOV.US,D,20180718,000000,41.6401,41.8922,40.9195,41.5536,172462.010352,0
+MOV.US,D,20180719,000000,41.2555,42.3597,40.961,41.8508,161771.50229032,0
+MOV.US,D,20180720,000000,41.7238,42.1885,41.5122,41.5536,96890.540432991,0
+MOV.US,D,20180723,000000,41.5536,41.8922,40.2848,41.5969,107032.23213083,0
+MOV.US,D,20180724,000000,41.8508,42.1066,41.2684,41.5122,276978.38132976,0
+MOV.US,D,20180725,000000,41.5122,42.737,41.5122,42.3172,224834.30617395,0
+MOV.US,D,20180726,000000,42.2316,42.9108,42.0615,42.6146,117895.53583975,0
+MOV.US,D,20180727,000000,42.783,43.0388,41.0466,41.3438,125766.97529189,0
+MOV.US,D,20180730,000000,41.3438,41.7238,40.6316,41.0466,131669.19642467,0
+MOV.US,D,20180731,000000,41.4266,42.2316,41.1737,42.1885,154395.62771325,0
+MOV.US,D,20180801,000000,42.2316,42.2316,40.7493,41.3438,137084.54680296,0
+MOV.US,D,20180802,000000,41.2555,42.3172,41.1737,42.1481,133015.69835496,0
+MOV.US,D,20180803,000000,42.3172,42.6982,41.8508,42.0615,78448.137077622,0
+MOV.US,D,20180806,000000,42.1066,42.6146,41.7238,42.4444,142644.43693648,0
+MOV.US,D,20180807,000000,42.5702,42.9108,42.1481,42.4856,79091.502003161,0
+MOV.US,D,20180808,000000,42.6146,43.1206,41.8922,42.4444,143093.27091326,0
+MOV.US,D,20180809,000000,42.4856,43.6294,42.4856,43.2486,154885.75876295,0
+MOV.US,D,20180810,000000,43.1206,43.6515,42.886,42.9937,108988.40926929,0
+MOV.US,D,20180813,000000,43.2062,43.2062,42.4011,42.8243,82565.88995408,0
+MOV.US,D,20180814,000000,43.0792,43.9655,42.8243,43.7142,147743.53867741,0
+MOV.US,D,20180815,000000,43.5457,43.5457,42.0615,42.4444,115327.50996298,0
+MOV.US,D,20180816,000000,42.8243,42.8243,40.6639,42.1481,127692.7230082,0
+MOV.US,D,20180817,000000,42.1066,42.4856,41.767,42.0202,123647.78339189,0
+MOV.US,D,20180820,000000,42.2751,42.3172,41.6401,42.0202,247712.88457332,0
+MOV.US,D,20180821,000000,42.2751,42.6146,41.5748,41.767,279862.65584391,0
+MOV.US,D,20180822,000000,41.6401,44.1393,41.0889,43.2486,563585.50124104,0
+MOV.US,D,20180823,000000,43.6294,44.0996,43.3323,43.4179,311237.56361465,0
+MOV.US,D,20180824,000000,43.4179,43.6735,42.6982,43.1657,298822.35937589,0
+MOV.US,D,20180827,000000,43.3323,43.3323,39.6921,40.4549,420317.2611504,0
+MOV.US,D,20180828,000000,40.8764,42.1673,40.7493,41.8508,547774.1561369,0
+MOV.US,D,20180829,000000,41.0466,41.4699,34.1186,35.4124,1581381.2060864,0
+MOV.US,D,20180830,000000,35.752,36.5976,35.3269,35.8347,662486.55706634,0
+MOV.US,D,20180831,000000,35.8779,36.6408,35.5431,36.0897,342477.71251585,0
+MOV.US,D,20180904,000000,35.9231,36.3841,34.99,35.4971,416447.29071148,0
+MOV.US,D,20180905,000000,36.3023,36.8957,35.7731,36.5148,526966.95197415,0
+MOV.US,D,20180906,000000,36.4715,37.192,36.4715,36.8534,374768.76324644,0
+MOV.US,D,20180907,000000,36.7264,38.2502,36.5976,37.572,368188.40070568,0
+MOV.US,D,20180910,000000,37.7441,38.7645,37.7009,38.5511,233943.57104871,0
+MOV.US,D,20180911,000000,38.2953,38.5944,37.6586,37.7441,262483.10873377,0
+MOV.US,D,20180912,000000,37.6586,37.7009,36.2958,36.3805,311922.22561312,0
+MOV.US,D,20180913,000000,36.5515,37.1902,36.5092,37.0199,290691.18307035,0
+MOV.US,D,20180914,000000,37.0613,37.2749,35.9986,36.2535,217961.60382751,0
+MOV.US,D,20180917,000000,36.2535,36.4245,35.1475,35.3589,252295.7729027,0
+MOV.US,D,20180918,000000,35.2753,35.5736,35.0619,35.1475,187527.83461338,0
+MOV.US,D,20180919,000000,35.105,35.3589,34.125,34.3377,441322.25655714,0
+MOV.US,D,20180920,000000,34.5511,34.8511,33.8279,34.7628,339193.50845339,0
+MOV.US,D,20180921,000000,34.807,35.4878,34.4655,34.5098,468495.73054051,0
+MOV.US,D,20180924,000000,34.4233,34.4233,33.6144,34.0855,166053.35669339,0
+MOV.US,D,20180925,000000,34.0855,34.4655,33.9126,34.3819,207768.83417105,0
+MOV.US,D,20180926,000000,34.3819,35.1898,34.3819,34.7223,214909.96749151,0
+MOV.US,D,20180927,000000,34.6799,35.8698,34.3377,35.3589,214536.12030504,0
+MOV.US,D,20180928,000000,35.3186,36.041,35.2753,35.6571,229256.35327196,0
+MOV.US,D,20181001,000000,35.7694,35.7694,33.7386,33.8095,224175.72653735,0
+MOV.US,D,20181002,000000,33.7525,33.8325,32.8995,33.0873,183466.59352092,0
+MOV.US,D,20181003,000000,33.148,33.5298,32.881,33.0707,230531.12870718,0
+MOV.US,D,20181004,000000,33.0707,33.1323,32.5848,33.0532,175302.81426307,0
+MOV.US,D,20181005,000000,33.1654,33.4884,32.8159,33.4542,279719.20285376,0
+MOV.US,D,20181008,000000,35.2753,35.4041,34.0947,34.3819,260478.02716684,0
+MOV.US,D,20181009,000000,34.4655,34.7555,33.8803,34.3911,265774.92015177,0
+MOV.US,D,20181010,000000,34.3211,34.3727,32.4872,32.8746,317636.43638757,0
+MOV.US,D,20181011,000000,32.8508,33.7525,32.3814,32.4412,275315.63076206,0
+MOV.US,D,20181012,000000,32.9087,32.9087,32.0943,32.5176,257316.62755809,0
+MOV.US,D,20181015,000000,32.7652,33.4368,32.5268,33.1745,235392.22889626,0
+MOV.US,D,20181016,000000,33.3007,33.8803,32.8902,33.7091,196694.69803721,0
+MOV.US,D,20181017,000000,33.4802,33.676,32.9612,33.3872,128909.89989434,0
+MOV.US,D,20181018,000000,33.3182,33.4635,31.9626,32.0852,150236.57776387,0
+MOV.US,D,20181019,000000,32.144,32.3309,31.5128,31.5376,191953.1420066,0
+MOV.US,D,20181022,000000,31.6563,32.2635,31.4538,32.0943,183051.44926152,0
+MOV.US,D,20181023,000000,31.7263,32.3575,31.0627,32.0667,157703.7406074,0
+MOV.US,D,20181024,000000,32.1347,32.6327,31.327,31.3673,153797.90692094,0
+MOV.US,D,20181025,000000,31.5128,32.4494,31.4455,32.3124,178233.81967554,0
+MOV.US,D,20181026,000000,31.947,32.6639,31.947,32.3814,120697.21620804,0
+MOV.US,D,20181029,000000,32.7807,33.6237,32.6722,32.8995,192906.23497906,0
+MOV.US,D,20181030,000000,33.0126,34.3468,33.0126,34.3211,186497.58132045,0
+MOV.US,D,20181031,000000,34.7389,34.7894,32.6878,32.7726,254865.97230962,0
+MOV.US,D,20181101,000000,32.7652,34.116,32.6639,34.116,218014.85531627,0
+MOV.US,D,20181102,000000,34.3819,34.5254,33.6237,34.2189,156420.27105155,0
+MOV.US,D,20181105,000000,34.0395,35.0204,33.6237,34.7131,254573.63250393,0
+MOV.US,D,20181106,000000,34.4316,34.8511,33.9392,34.7223,175700.57028124,0
+MOV.US,D,20181107,000000,34.5098,34.9413,32.4909,33.3513,328132.41350048,0
+MOV.US,D,20181108,000000,33.5206,34.7628,32.628,34.3285,165389.34323139,0
+MOV.US,D,20181109,000000,33.9126,34.4489,33.4112,33.4802,139754.72859697,0
+MOV.US,D,20181112,000000,33.5666,34.3559,33.4884,33.9475,158792.67921447,0
+MOV.US,D,20181113,000000,34.0855,34.2032,33.1654,33.2841,213697.13766565,0
+MOV.US,D,20181114,000000,33.6842,34.5594,32.7807,33.0126,112601.90315006,0
+MOV.US,D,20181115,000000,32.9087,33.5133,32.0667,33.2915,123717.33635681,0
+MOV.US,D,20181116,000000,32.8995,32.8995,32.2121,32.7652,236937.60883564,0
+MOV.US,D,20181119,000000,32.7652,32.8508,32.3401,32.5176,151543.9561514,0
+MOV.US,D,20181120,000000,31.8789,32.2389,31.327,31.7428,170409.11112169,0
+MOV.US,D,20181121,000000,31.8202,32.5609,31.6831,32.2306,136466.1774742,0
+MOV.US,D,20181123,000000,31.9894,32.4239,31.8036,31.9141,88487.672858228,0
+MOV.US,D,20181126,000000,32.2213,32.7992,32.1165,32.3814,214942.5704438,0
+MOV.US,D,20181127,000000,32.144,32.9787,31.625,31.6499,192761.69522383,0
+MOV.US,D,20181128,000000,31.59,31.5983,29.3862,31.3353,305059.30415234,0
+MOV.US,D,20181129,000000,31.4292,32.0852,31.2145,31.5063,141194.69232388,0
+MOV.US,D,20181130,000000,31.5302,32.5047,31.5302,32.0326,237231.03540641,0
+MOV.US,D,20181203,000000,32.1846,32.2635,30.2963,31.3848,383857.37958474,0
+MOV.US,D,20181204,000000,34.116,37.7763,34.0395,35.325,757258.99236441,0
+MOV.US,D,20181206,000000,34.6036,34.6036,32.3482,32.8251,479996.96534958,0
+MOV.US,D,20181207,000000,32.7293,32.7947,28.1606,28.2545,832571.81219511,0
+MOV.US,D,20181210,000000,28.398,28.4136,26.7648,27.8044,685341.22663401,0
+MOV.US,D,20181211,000000,28.3132,29.0975,27.869,28.5435,347197.53324492,0
+MOV.US,D,20181212,000000,28.5682,29.2428,27.9141,28.7726,315399.87385926,0
+MOV.US,D,20181213,000000,28.755,28.8074,27.3261,27.5929,335888.65585447,0
+MOV.US,D,20181214,000000,27.352,28.5765,27.0362,27.0454,230069.25354949,0
+MOV.US,D,20181217,000000,27.0931,28.0549,26.889,27.3951,335252.89828448,0
+MOV.US,D,20181218,000000,27.5929,28.3015,27.4465,27.8312,265785.78780253,0
+MOV.US,D,20181219,000000,27.8229,27.8229,26.1464,26.2917,345768.43716878,0
+MOV.US,D,20181220,000000,26.2826,26.6671,25.6136,25.7268,267049.695587,0
+MOV.US,D,20181221,000000,25.8713,26.7363,25.263,25.2713,702038.28527584,0
+MOV.US,D,20181224,000000,25.0929,25.6321,24.6208,24.63,111167.37324852,0
+MOV.US,D,20181226,000000,24.7929,25.7432,24.6465,25.6733,168825.69440463,0
+MOV.US,D,20181227,000000,25.2713,26.1796,24.8259,26.1289,226236.23312318,0
+MOV.US,D,20181228,000000,26.2044,27.0084,25.9734,26.6342,219100.53362812,0
+MOV.US,D,20181231,000000,26.7611,27.224,26.3673,27.072,180481.24985462,0
+MOV.US,D,20190102,000000,26.5393,28.157,26.5393,27.6425,317191.94947111,0
+MOV.US,D,20190103,000000,27.3437,28.1874,26.9414,27.3177,244098.30392747,0
+MOV.US,D,20190104,000000,27.6011,28.5765,27.6011,28.4478,170273.26548708,0
+MOV.US,D,20190107,000000,28.5167,29.0726,28.0724,28.9262,202530.62650028,0
+MOV.US,D,20190108,000000,29.1498,29.1498,28.0188,28.4993,217962.69059258,0
+MOV.US,D,20190109,000000,28.6445,29.5436,28.3364,29.3118,182926.47127768,0
+MOV.US,D,20190110,000000,28.8498,28.8498,28.0365,28.4302,105856.3523176,0
+MOV.US,D,20190111,000000,28.3289,28.7809,28.1156,28.5765,113256.13572636,0
+MOV.US,D,20190114,000000,28.4127,28.6889,28.0051,28.3954,124150.95562251,0
+MOV.US,D,20190115,000000,28.4478,29.125,28.3798,28.697,182343.96519645,0
+MOV.US,D,20190116,000000,28.6097,29.0036,28.3881,28.6528,196613.19065645,0
+MOV.US,D,20190117,000000,28.6097,29.2704,28.5416,29.2529,259868.3519587,0
+MOV.US,D,20190118,000000,29.5693,29.7913,28.4478,28.952,231736.35117749,0
+MOV.US,D,20190122,000000,28.9032,29.2272,28.0272,28.1303,179611.83779307,0
+MOV.US,D,20190123,000000,28.157,29.0384,28.1183,28.3197,238284.11076595,0
+MOV.US,D,20190124,000000,28.3364,28.3364,27.5396,27.5929,193353.98219076,0
+MOV.US,D,20190125,000000,27.8651,28.9438,27.8651,28.6013,128788.18220574,0
+MOV.US,D,20190128,000000,28.2757,28.4478,27.8073,28.1478,117213.04737144,0
+MOV.US,D,20190129,000000,28.157,28.2508,27.6011,27.7981,126210.37544327,0
+MOV.US,D,20190130,000000,28.1156,28.1156,27.4798,27.8229,121764.41951359,0
+MOV.US,D,20190131,000000,27.7888,27.7888,27.293,27.352,186739.92993261,0
+MOV.US,D,20190201,000000,27.4465,28.0632,27.2488,27.3612,192205.27150444,0
+MOV.US,D,20190204,000000,27.4106,27.5763,26.9837,27.1291,177778.46510831,0
+MOV.US,D,20190205,000000,27.2838,27.7981,27.1014,27.7032,184441.42179491,0
+MOV.US,D,20190206,000000,27.2571,27.5763,26.3838,26.6342,268338.59896823,0
+MOV.US,D,20190207,000000,26.3673,27.3859,26.3673,26.9837,180437.77925153,0
+MOV.US,D,20190208,000000,26.9156,27.7125,26.9156,27.3951,170928.58482846,0
+MOV.US,D,20190211,000000,27.4972,27.7207,27.1558,27.4042,112251.96479528,0
+MOV.US,D,20190212,000000,27.4384,27.523,27.1466,27.3859,189075.38808291,0
+MOV.US,D,20190213,000000,27.5836,28.2269,27.464,28.0724,210041.25994688,0
+MOV.US,D,20190214,000000,27.5313,28.4302,27.0545,28.2849,305174.5012505,0
+MOV.US,D,20190215,000000,28.4652,29.4075,28.3308,29.2097,289653.32242189,0
+MOV.US,D,20190219,000000,29.1498,29.2787,28.2179,28.3732,239921.86573687,0
+MOV.US,D,20190220,000000,28.1303,28.8074,28.0971,28.697,145336.35403202,0
+MOV.US,D,20190221,000000,28.4743,28.9612,28.4302,28.7809,73684.845745472,0
+MOV.US,D,20190222,000000,28.894,29.4921,28.894,29.2621,116166.49260236,0
+MOV.US,D,20190225,000000,29.459,30.3388,29.459,30.0056,253537.94538562,0
+MOV.US,D,20190226,000000,29.9366,30.1777,29.5775,29.8178,226518.79204318,0
+MOV.US,D,20190227,000000,29.7913,30.3388,29.6651,30.0056,160669.52250232,0
+MOV.US,D,20190228,000000,30.0664,30.2541,29.7913,29.989,200896.13182459,0
+MOV.US,D,20190301,000000,30.2449,30.6386,29.7913,30.0571,214417.66291167,0
+MOV.US,D,20190304,000000,30.1334,30.1519,29.7765,29.9366,202001.37190782,0
+MOV.US,D,20190305,000000,30.024,30.2449,29.8004,30.1704,207642.76942213,0
+MOV.US,D,20190306,000000,30.186,30.2328,29.7913,29.9458,275101.53804191,0
+MOV.US,D,20190307,000000,29.9541,30.2716,29.6126,29.6724,293330.9354422,0
+MOV.US,D,20190308,000000,29.5261,29.6431,29.077,29.3376,148213.02119064,0
+MOV.US,D,20190311,000000,29.4747,29.8611,29.0819,29.7913,183113.39487092,0
+MOV.US,D,20190312,000000,29.8519,29.8519,29.2971,29.3035,120586.36617021,0
+MOV.US,D,20190313,000000,29.3716,29.9366,29.2529,29.4673,151536.34879586,0
+MOV.US,D,20190314,000000,29.4747,29.7579,29.2014,29.6034,106874.65119468,0
+MOV.US,D,20190315,000000,29.6651,29.6871,28.7726,28.8581,358557.48859399,0
+MOV.US,D,20190318,000000,28.8673,29.5261,28.7126,29.459,260432.38303361,0
+MOV.US,D,20190319,000000,29.5529,29.6034,28.7809,28.9345,337087.35773432,0
+MOV.US,D,20190320,000000,28.9345,29.0819,28.4478,28.5765,171590.42476031,0
+MOV.US,D,20190321,000000,28.5765,28.6621,28.123,28.1827,267700.66786806,0
+MOV.US,D,20190322,000000,27.9094,28.0632,26.864,27.1014,444058.73102084,0
+MOV.US,D,20190325,000000,27.027,27.8478,26.889,27.5929,244067.87450533,0
+MOV.US,D,20190326,000000,27.7714,27.9517,27.4384,27.6425,256776.50531485,0
+MOV.US,D,20190327,000000,27.6601,28.2343,27.4557,27.9342,263301.44283669,0
+MOV.US,D,20190328,000000,31.7014,34.4195,31.0159,34.2953,1504251.3150471,0
+MOV.US,D,20190329,000000,33.9089,33.9089,30.8448,31.1447,838199.08176342,0
+MOV.US,D,20190401,000000,31.188,31.3921,29.3202,29.3376,332312.11198633,0
+MOV.US,D,20190402,000000,29.3294,29.4027,28.0715,29.0036,361049.44091536,0
+MOV.US,D,20190403,000000,29.1498,29.2097,28.2757,28.5416,281159.16658067,0
+MOV.US,D,20190404,000000,28.5416,29.2272,28.4743,29.218,265719.49513285,0
+MOV.US,D,20190405,000000,29.2621,29.9284,29.218,29.4747,221676.16686043,0
+MOV.US,D,20190408,000000,29.4414,29.8785,29.1075,29.5179,258870.70161809,0
+MOV.US,D,20190409,000000,29.4673,29.5775,28.9151,28.9575,156018.16797309,0
+MOV.US,D,20190410,000000,29.0275,29.5013,28.9151,29.4497,213241.78309843,0
+MOV.US,D,20190411,000000,29.5013,29.621,28.838,29.0872,216327.1091518,0
+MOV.US,D,20190412,000000,29.1571,29.6392,28.6999,28.7771,267418.10894807,0
+MOV.US,D,20190415,000000,28.8205,29.216,28.3124,28.3657,208340.47260152,0
+MOV.US,D,20190416,000000,28.4772,28.7947,28.122,28.537,124980.1573762,0
+MOV.US,D,20190417,000000,28.6484,29.0183,28.1109,28.3382,214072.07161719,0
+MOV.US,D,20190418,000000,28.2867,28.6308,26.9772,28.2096,191361.94180475,0
+MOV.US,D,20190422,000000,28.1063,28.6088,28.1063,28.537,253930.26757839,0
+MOV.US,D,20190423,000000,28.7174,28.9758,28.4505,28.9078,227980.49107165,0
+MOV.US,D,20190424,000000,28.8636,29.2767,28.803,29.2603,218406.09074397,0
+MOV.US,D,20190425,000000,29.1221,30.1112,28.8425,29.1571,417422.11898548,0
+MOV.US,D,20190426,000000,29.1221,29.8887,29.0568,29.8022,240527.1938847,0
+MOV.US,D,20190429,000000,29.8114,31.2745,29.8114,30.8438,320512.01678111,0
+MOV.US,D,20190430,000000,30.9901,31.2312,30.5862,30.6984,180877.9191077,0
+MOV.US,D,20190501,000000,30.6636,30.6636,29.5612,29.8197,323502.79427279,0
+MOV.US,D,20190502,000000,29.827,30.6285,29.7158,30.5264,280640.779639,0
+MOV.US,D,20190503,000000,30.646,31.868,30.646,31.8504,222145.64937365,0
+MOV.US,D,20190506,000000,31.3011,31.6535,30.9819,31.1963,191635.80660414,0
+MOV.US,D,20190507,000000,30.9562,31.0086,30.1987,30.3275,257362.27169131,0
+MOV.US,D,20190508,000000,30.1647,31.1025,30.1647,30.5779,172239.22351123,0
+MOV.US,D,20190509,000000,30.5779,31.3682,30.3019,31.0591,186378.03716199,0
+MOV.US,D,20190510,000000,30.9654,30.9654,30.2493,30.646,133468.87939205,0
+MOV.US,D,20190513,000000,30.0865,30.3488,29.2962,29.3706,199197.51800936,0
+MOV.US,D,20190514,000000,29.4313,30.0442,29.0358,29.8197,104906.51964037,0
+MOV.US,D,20190515,000000,29.6577,30.3525,29.5133,30.3102,152464.44617155,0
+MOV.US,D,20190516,000000,30.3359,30.473,29.9062,29.931,138635.36056773,0
+MOV.US,D,20190517,000000,29.7158,29.7976,29.01,29.0183,128546.92035866,0
+MOV.US,D,20190520,000000,28.8636,29.1718,28.6749,29.1139,81120.492401774,0
+MOV.US,D,20190521,000000,29.2253,29.4313,29.0358,29.2952,117056.55320037,0
+MOV.US,D,20190522,000000,29.1479,29.2731,28.7449,28.7854,98152.274687297,0
+MOV.US,D,20190523,000000,28.5619,28.6925,28.2776,28.4679,174336.68010969,0
+MOV.US,D,20190524,000000,28.7174,28.8545,28.3382,28.8205,103678.47510345,0
+MOV.US,D,20190528,000000,28.9151,29.01,28.0006,28.0798,217146.53001981,0
+MOV.US,D,20190529,000000,27.7696,27.834,26.3829,26.4436,288752.39417313,0
+MOV.US,D,20190530,000000,23.2497,25.6606,22.6884,24.5491,1243227.7318117,0
+MOV.US,D,20190531,000000,23.9648,24.2306,22.1216,22.1824,856640.39835369,0
+MOV.US,D,20190603,000000,21.9486,22.6976,21.5456,22.6976,514359.39031678,0
+MOV.US,D,20190604,000000,23.0069,23.3528,22.6709,22.9662,487064.1986448,0
+MOV.US,D,20190605,000000,23.1024,23.3445,21.9486,21.9928,520722.39984215,0
+MOV.US,D,20190606,000000,21.9743,21.9743,21.0782,21.4499,383974.75021304,0
+MOV.US,D,20190607,000000,21.657,21.9579,21.403,21.6228,231968.91890396,0
+MOV.US,D,20190610,000000,21.7426,22.2818,21.3617,21.6911,262407.03517839,0
+MOV.US,D,20190611,000000,21.8124,22.7943,21.6183,22.2735,303031.40051881,0
+MOV.US,D,20190612,000000,22.22,22.3387,21.5448,21.7093,136530.29661372,0
+MOV.US,D,20190613,000000,21.934,22.8808,21.7093,22.8716,230530.0419421,0
+MOV.US,D,20190614,000000,22.81,22.9599,22.5468,22.7943,258049.10721992,0
+MOV.US,D,20190617,000000,22.787,23.2084,22.3259,23.1751,234619.53892656,0
+MOV.US,D,20190618,000000,23.3407,23.8359,23.2728,23.5672,261313.749511,0
+MOV.US,D,20190619,000000,23.5323,23.9482,23.1751,23.8175,318790.58089925,0
+MOV.US,D,20190620,000000,24.0346,24.1828,23.4356,23.4448,140055.76252326,0
+MOV.US,D,20190621,000000,23.2885,23.8882,23.1495,23.5405,247716.14486854,0
+MOV.US,D,20190624,000000,23.5672,23.7834,23.0557,23.1062,250744.95913794,0
+MOV.US,D,20190625,000000,23.0896,23.4007,22.6626,22.8541,211957.22677751,0
+MOV.US,D,20190626,000000,22.9672,23.7108,22.9156,22.9156,145727.58945971,0
+MOV.US,D,20190627,000000,23.1236,23.1412,22.7685,23.1319,195970.91249599,0
+MOV.US,D,20190628,000000,23.2195,23.6261,23.2195,23.4356,260300.88445931,0
+MOV.US,D,20190701,000000,23.73,23.9206,22.8026,23.1918,186399.77246353,0
+MOV.US,D,20190702,000000,23.2268,23.2268,22.832,22.9599,277151.17697698,0
+MOV.US,D,20190703,000000,22.9599,23.4715,22.9599,23.1319,100592.06228499,0
+MOV.US,D,20190705,000000,23.0804,23.617,22.9599,23.5912,93669.368744994,0
+MOV.US,D,20190708,000000,23.4715,23.7467,23.35,23.3924,151750.44151603,0
+MOV.US,D,20190709,000000,23.2268,23.327,22.5983,22.7417,162425.73486663,0
+MOV.US,D,20190710,000000,22.8183,22.9599,22.2458,22.5247,186699.71962476,0
+MOV.US,D,20190711,000000,22.5587,23.1587,22.5587,23.0557,137518.16606866,0
+MOV.US,D,20190712,000000,23.028,23.7393,23.028,23.5047,106264.97598652,0
+MOV.US,D,20190715,000000,23.5405,23.8092,22.5421,23.0969,168343.17071046,0
+MOV.US,D,20190716,000000,22.9913,23.6528,22.787,23.1668,114266.82724789,0
+MOV.US,D,20190717,000000,23.0896,23.0896,22.4381,22.5155,109236.19170684,0
+MOV.US,D,20190718,000000,22.4639,22.5338,22.2551,22.3682,207146.11778198,0
+MOV.US,D,20190719,000000,22.3774,22.6342,22.0895,22.5421,142586.83838742,0
+MOV.US,D,20190722,000000,22.5936,22.8624,21.7958,22.0545,127432.98615482,0
+MOV.US,D,20190723,000000,22.1354,22.4511,21.839,22.3774,108125.51779822,0
+MOV.US,D,20190724,000000,22.3939,22.7943,21.9698,22.4548,123994.46145143,0
+MOV.US,D,20190725,000000,22.5936,22.5936,21.839,21.9772,129747.79576866,0
+MOV.US,D,20190726,000000,22.117,22.2291,21.5004,21.8575,127472.10969758,0
+MOV.US,D,20190729,000000,21.8907,22.5936,21.7867,22.4897,152705.70801862,0
+MOV.US,D,20190730,000000,22.3074,23.2792,22.1695,22.5513,218024.63620196,0
+MOV.US,D,20190731,000000,22.5677,23.1668,22.4639,22.8541,136715.04667679,0
+MOV.US,D,20190801,000000,22.9913,23.1319,21.6183,21.7343,187397.42280414,0
+MOV.US,D,20190802,000000,21.5952,21.9772,21.1583,21.761,122250.20350297,0
+MOV.US,D,20190805,000000,21.2999,21.3791,20.642,21.1269,165400.21088217,0
+MOV.US,D,20190806,000000,21.3083,21.8907,21.3083,21.7684,238990.50806595,0
+MOV.US,D,20190807,000000,21.5004,21.874,21.2622,21.8217,225911.29036519,0
+MOV.US,D,20190808,000000,22.0463,22.0463,21.0718,21.5861,195567.72265244,0
+MOV.US,D,20190809,000000,21.4655,21.6228,21.0046,21.2669,143461.68427433,0
+MOV.US,D,20190812,000000,21.1609,21.3349,20.8666,21.1784,96205.878434529,0
+MOV.US,D,20190813,000000,21.1609,22.0232,21.0404,21.2576,86614.089865615,0
+MOV.US,D,20190814,000000,20.8408,20.8528,20.4414,20.4856,197892.31315198,0
+MOV.US,D,20190815,000000,20.4332,20.4332,19.2784,19.4863,177798.02687969,0
+MOV.US,D,20190816,000000,19.6087,20.0503,19.5563,19.8424,136988.91147618,0
+MOV.US,D,20190819,000000,20.1377,20.919,20.0843,20.745,182384.17550431,0
+MOV.US,D,20190820,000000,20.814,21.0404,20.5279,20.919,409463.73832718,0
+MOV.US,D,20190821,000000,21.2227,22.0397,20.8758,21.7684,352657.44099138,0
+MOV.US,D,20190822,000000,21.7684,22.4639,21.5696,22.2291,253518.38361423,0
+MOV.US,D,20190823,000000,21.9698,22.0545,21.0321,21.4057,166195.72291848,0
+MOV.US,D,20190826,000000,21.5779,22.0397,21.2014,21.9073,163924.38390769,0
+MOV.US,D,20190827,000000,22.0463,22.1519,21.3617,21.6744,244853.60565594,0
+MOV.US,D,20190828,000000,16.5446,18.948,16.3007,18.4189,1483410.4211669,0
+MOV.US,D,20190829,000000,17.7067,18.5384,17.1529,18.3756,1349449.2371951,0
+MOV.US,D,20190830,000000,18.3398,19.2443,18.0452,18.6802,481036.99952818,0
+MOV.US,D,20190903,000000,18.4547,18.7345,17.4978,17.715,889706.31258414,0
+MOV.US,D,20190904,000000,18.1494,19.5038,18.1494,19.0704,451424.82471222,0
+MOV.US,D,20190905,000000,19.3483,20.2849,19.3483,20.0162,325833.90536279,0
+MOV.US,D,20190906,000000,20.1819,20.5932,19.8332,20.388,273858.27879391,0
+MOV.US,D,20190909,000000,20.4681,21.2824,20.4516,21.1858,312170.00805066,0
+MOV.US,D,20190910,000000,21.0376,21.6587,21.01,21.5879,270294.77610669,0
+MOV.US,D,20190911,000000,21.5189,21.9652,21.2042,21.8336,195464.47997014,0
+MOV.US,D,20190912,000000,21.6679,22.1143,21.2566,21.956,193994.08682105,0
+MOV.US,D,20190913,000000,22.1851,22.4906,21.5796,21.9734,333932.47871601,0
+MOV.US,D,20190916,000000,21.8428,22.0517,21.4921,21.6404,226802.43772826,0
+MOV.US,D,20190917,000000,21.6064,21.7324,21.1002,21.484,256042.93888794,0
+MOV.US,D,20190918,000000,21.4388,21.4388,20.7755,21.01,278284.67295221,0
+MOV.US,D,20190919,000000,21.0192,21.3617,20.8886,21.1085,180967.033844,0
+MOV.US,D,20190920,000000,21.1407,21.6155,21.0459,21.1674,325673.0641314,0
+MOV.US,D,20190923,000000,20.9502,21.3249,20.9502,21.0376,156680.00790494,0
+MOV.US,D,20190924,000000,21.1085,21.5014,20.8803,20.9061,341164.90030293,0
+MOV.US,D,20190925,000000,20.941,21.6321,20.941,21.4921,208813.21540997,0
+MOV.US,D,20190926,000000,21.484,21.8613,21.3156,21.7544,210504.22186965,0
+MOV.US,D,20190927,000000,21.7204,22.2101,21.6155,22.0517,222085.87729443,0
+MOV.US,D,20190930,000000,22.0774,22.1143,21.7204,21.7627,212640.80201088,0
+MOV.US,D,20191001,000000,21.921,22.3728,21.334,21.4748,158595.97473555,0
+MOV.US,D,20191002,000000,21.23,21.3073,20.2757,20.4949,172066.427864,0
+MOV.US,D,20191003,000000,20.4423,20.8803,20.1184,20.871,211498.61191505,0
+MOV.US,D,20191004,000000,20.9061,20.9061,20.2399,20.6347,149161.76710279,0
+MOV.US,D,20191007,000000,20.4773,20.8978,20.2399,20.6522,172056.64697831,0
+MOV.US,D,20191008,000000,20.3373,20.6779,20.0733,20.4607,200839.62004059,0
+MOV.US,D,20191009,000000,20.4516,20.5123,20.0476,20.3724,139454.78143572,0
+MOV.US,D,20191010,000000,20.6733,20.871,20.3724,20.388,123889.04523897,0
+MOV.US,D,20191011,000000,20.7479,21.4572,20.7479,21.1674,158052.59219709,0
+MOV.US,D,20191014,000000,21.1674,21.7544,20.8528,21.5623,273237.73593499,0
+MOV.US,D,20191015,000000,21.5713,22.0683,21.2999,21.6679,186111.77971814,0
+MOV.US,D,20191016,000000,21.6064,22.244,21.6064,22.1575,143619.26521049,0
+MOV.US,D,20191017,000000,22.2715,22.578,22.105,22.4722,136486.82601065,0
+MOV.US,D,20191018,000000,22.2193,22.5348,22.1143,22.3498,107343.04694283,0
+MOV.US,D,20191021,000000,22.6488,22.9875,22.4548,22.5072,172983.65758893,0
+MOV.US,D,20191022,000000,22.5596,22.947,22.3672,22.8844,244072.22156563,0
+MOV.US,D,20191023,000000,22.831,22.831,22.0866,22.1492,166859.73638047,0
+MOV.US,D,20191024,000000,22.3498,22.3498,21.6587,21.921,117281.51357128,0
+MOV.US,D,20191025,000000,21.6763,22.6562,21.6763,22.3857,130134.68413605,0
+MOV.US,D,20191028,000000,22.6645,22.9295,22.613,22.7447,108312.44139145,0
+MOV.US,D,20191029,000000,22.7354,23.1034,22.613,22.9783,125186.64274081,0
+MOV.US,D,20191030,000000,23.0426,23.1467,22.7539,22.9875,136606.37016911,0
+MOV.US,D,20191031,000000,23.0243,23.0426,22.3425,22.8062,130207.49739619,0
+MOV.US,D,20191101,000000,22.8577,23.3878,22.8577,23.3132,141451.16888203,0
+MOV.US,D,20191104,000000,23.524,24.2767,23.524,24.1359,241012.9778741,0
+MOV.US,D,20191105,000000,24.2583,25.1959,24.2583,25.0367,207160.24572797,0
+MOV.US,D,20191106,000000,24.9152,24.9327,23.7283,23.7862,274190.82890745,0
+MOV.US,D,20191107,000000,23.9251,24.4616,23.0859,23.1034,198713.90755014,0
+MOV.US,D,20191108,000000,23.1034,23.1467,22.6913,22.8062,157702.65384233,0
+MOV.US,D,20191111,000000,22.6645,22.7097,21.887,22.1942,219798.2368075,0
+MOV.US,D,20191112,000000,22.2891,22.4124,21.6679,22.1143,199941.95208705,0
+MOV.US,D,20191113,000000,21.8521,21.8934,21.3966,21.6155,166416.33622908,0
+MOV.US,D,20191114,000000,21.5713,21.6321,20.8803,21.15,212532.1255032,0
+MOV.US,D,20191115,000000,21.334,21.5879,20.7221,21.5273,346136.85052984,0
+MOV.US,D,20191118,000000,21.5364,21.6238,21.0909,21.1315,225031.01065287,0
+MOV.US,D,20191119,000000,21.0192,21.4748,20.8619,21.2916,331755.68826694,0
+MOV.US,D,20191120,000000,21.1765,21.4921,20.9061,20.9926,322158.46587264,0
+MOV.US,D,20191121,000000,21.0542,21.1573,20.3548,20.4949,369908.74982244,0
+MOV.US,D,20191122,000000,20.6347,21.2916,20.4516,21.1674,230755.00231303,0
+MOV.US,D,20191125,000000,21.2659,22.1492,21.1002,22.06,243842.9141344,0
+MOV.US,D,20191126,000000,16.7477,17.8236,16.6338,17.5539,1579636.948138,0
+MOV.US,D,20191127,000000,17.6939,17.6939,16.9052,17.4822,909798.42532626,0
+MOV.US,D,20191129,000000,17.3432,17.5945,16.9402,17.1151,332019.77218062,0
+MOV.US,D,20191202,000000,17.0883,17.2468,16.5021,16.5897,572983.84562626,0
+MOV.US,D,20191203,000000,16.2915,16.4928,15.7965,16.354,538239.96611706,0
+MOV.US,D,20191204,000000,16.354,16.8777,16.354,16.7387,338024.14923062,0
+MOV.US,D,20191205,000000,16.8187,16.9953,16.4202,16.8445,370804.24424583,0
+MOV.US,D,20191206,000000,17.0304,17.4288,16.8621,17.3137,396057.40433827,0
+MOV.US,D,20191209,000000,17.3405,18.2247,17.322,17.9505,453880.91378606,0
+MOV.US,D,20191210,000000,17.8705,18.0204,17.5879,17.7031,213152.66836213,0
+MOV.US,D,20191211,000000,17.6865,18.0573,17.6044,18.0122,201272.15254121,0
+MOV.US,D,20191212,000000,18.0573,18.5607,17.9155,18.3305,206392.98958367,0
+MOV.US,D,20191213,000000,18.278,18.3573,17.8539,18.1806,207904.67980567,0
+MOV.US,D,20191216,000000,18.3756,18.8182,18.3665,18.4373,368928.48772306,0
+MOV.US,D,20191217,000000,18.5697,19.0307,18.3388,18.7997,176950.35011969,0
+MOV.US,D,20191218,000000,18.8523,19.3575,18.8523,19.3401,137419.27044665,0
+MOV.US,D,20191219,000000,19.3216,19.4238,19.109,19.2516,289302.29730206,0
+MOV.US,D,20191220,000000,19.2433,19.4117,19.1017,19.1274,833840.06703987,0
+MOV.US,D,20191223,000000,19.2257,19.5653,18.9499,19.4899,185593.39277644,0
+MOV.US,D,20191224,000000,19.5258,19.5692,19.1181,19.2516,80874.88349439,0
+MOV.US,D,20191226,000000,19.3123,19.5029,18.8275,19.0832,126119.08717681,0
+MOV.US,D,20191227,000000,19.1181,19.3216,18.8974,19.0565,131514.87578373,0
+MOV.US,D,20191230,000000,19.039,19.3032,18.9148,19.039,167219.45562093,0
+MOV.US,D,20191231,000000,19.0124,19.4806,19.0124,19.235,166565.22304462,0
+MOV.US,D,20200102,000000,19.2516,19.375,18.5339,18.6857,285736.62108467,0
+MOV.US,D,20200103,000000,18.3665,18.7115,18.3665,18.5697,239630.61269626,0
+MOV.US,D,20200106,000000,18.3838,18.624,18.1989,18.5256,179956.34232246,0
+MOV.US,D,20200107,000000,18.4557,18.7557,18.2247,18.4106,251466.57114901,0
+MOV.US,D,20200108,000000,18.465,18.7115,18.3149,18.5965,126585.30939482,0
+MOV.US,D,20200109,000000,18.6406,18.6406,18.0296,18.0296,141379.44238695,0
+MOV.US,D,20200110,000000,18.0573,18.2514,17.7473,17.7656,186191.11356876,0
+MOV.US,D,20200113,000000,17.782,17.782,17.0838,17.1637,536600.03761599,0
+MOV.US,D,20200114,000000,17.1812,17.8705,17.1812,17.8181,314195.73815404,0
+MOV.US,D,20200115,000000,17.7381,18.0122,17.4729,17.782,172212.05438432,0
+MOV.US,D,20200116,000000,17.968,18.4106,17.6044,17.6948,239811.01569902,0
+MOV.US,D,20200117,000000,17.7729,17.9155,17.3855,17.6044,279382.30567991,0
+MOV.US,D,20200121,000000,17.5622,17.9331,17.1729,17.8631,224695.20024411,0
+MOV.US,D,20200122,000000,17.9155,18.1108,17.7473,17.968,104709.81516145,0
+MOV.US,D,20200123,000000,17.8979,17.977,17.5446,17.8447,153504.48035016,0
+MOV.US,D,20200124,000000,17.9072,17.9072,17.0128,17.1187,124119.43943528,0
+MOV.US,D,20200127,000000,16.8094,16.8979,16.1376,16.1894,282210.06841006,0
+MOV.US,D,20200128,000000,16.322,16.5446,16.1719,16.2961,141103.40405741,0
+MOV.US,D,20200129,000000,16.2703,16.4341,15.9336,16.1894,118455.21985435,0
+MOV.US,D,20200130,000000,15.9418,16.1543,15.6952,16.1286,168320.34864385,0
+MOV.US,D,20200131,000000,16.1543,16.1801,15.1808,15.2351,187738.6670383,0
+MOV.US,D,20200203,000000,15.3933,15.4918,14.7566,14.8367,344288.26313401,0
+MOV.US,D,20200204,000000,15.1551,15.1993,14.5083,14.6959,225949.32714288,0
+MOV.US,D,20200205,000000,14.8983,15.6161,14.8891,15.501,214084.02603304,0
+MOV.US,D,20200206,000000,15.527,15.6502,14.7834,14.8182,227583.82181857,0
+MOV.US,D,20200207,000000,14.7309,14.7475,14.1464,14.5173,285406.24450128,0
+MOV.US,D,20200210,000000,14.4742,14.4742,13.7297,13.7757,245670.85299379,0
+MOV.US,D,20200211,000000,13.8621,14.0813,13.3848,13.9534,289234.91786729,0
+MOV.US,D,20200212,000000,14.0931,14.6866,14.0582,14.615,277066.40930098,0
+MOV.US,D,20200213,000000,14.545,15.1027,14.3417,15.0299,347081.2493817,0
+MOV.US,D,20200214,000000,14.9481,15.0299,14.5808,14.9251,245849.08246641,0
+MOV.US,D,20200218,000000,14.8634,15.0391,14.5993,14.7475,154727.0910617,0
+MOV.US,D,20200219,000000,14.7917,14.8524,14.2882,14.3141,156062.72534125,0
+MOV.US,D,20200220,000000,14.2882,14.5993,14.1825,14.3583,106902.90708668,0
+MOV.US,D,20200221,000000,14.3417,14.3417,13.9349,14.0223,113959.27273113,0
+MOV.US,D,20200224,000000,13.4656,13.5446,13.0054,13.4482,297062.88671635,0
+MOV.US,D,20200225,000000,13.5357,13.5495,12.8464,13.0662,237474.47078364,0
+MOV.US,D,20200226,000000,13.093,13.289,12.8998,13.0662,285733.36078945,0
+MOV.US,D,20200227,000000,12.748,12.9421,12.4379,12.6246,653877.20412696,0
+MOV.US,D,20200228,000000,12.3863,13.4656,12.3863,13.0054,298713.68286821,0
+MOV.US,D,20200302,000000,13.0745,13.0745,12.4644,12.9597,195367.75787828,0
+MOV.US,D,20200303,000000,12.9781,13.2705,12.3955,12.5622,332066.50307894,0
+MOV.US,D,20200304,000000,12.6955,13.2172,12.5015,13.1381,235291.1597441,0
+MOV.US,D,20200305,000000,12.6512,12.8372,12.3863,12.6429,227587.0821138,0
+MOV.US,D,20200306,000000,12.2722,13.359,12.2088,12.7838,298234.41946928,0
+MOV.US,D,20200309,000000,12.0228,12.3386,11.502,11.502,336909.12826171,0
+MOV.US,D,20200310,000000,11.8361,11.9621,10.9527,11.1293,337063.44890263,0
+MOV.US,D,20200311,000000,10.8018,11.1745,10.5367,11.0595,289918.49310066,0
+MOV.US,D,20200312,000000,10.4134,10.7143,9.90927,10.3067,339043.53487277,0
+MOV.US,D,20200313,000000,10.8018,11.2177,10.0417,11.2177,342075.6094374,0
+MOV.US,D,20200316,000000,10.0601,10.8386,9.19334,9.26236,333142.4005051,0
+MOV.US,D,20200317,000000,9.46563,9.99567,8.55107,9.87244,418860.99594731,0
+MOV.US,D,20200318,000000,9.20897,9.85508,8.45832,9.51172,252227.30670285,0
+MOV.US,D,20200319,000000,9.48406,9.97089,8.0066,8.26315,669736.36689448,0
+MOV.US,D,20200320,000000,8.41351,9.26236,7.99769,8.12162,679392.27460295,0
+MOV.US,D,20200323,000000,8.18355,8.32507,7.18388,7.7323,332431.65614479,0
+MOV.US,D,20200324,000000,8.16589,8.45832,8.0598,8.27198,384477.92244366,0
+MOV.US,D,20200325,000000,8.49283,9.86338,8.2809,8.9182,641519.59843728,0
+MOV.US,D,20200326,000000,8.9182,9.94511,8.45832,9.84582,561015.30183412,0
+MOV.US,D,20200327,000000,9.45737,10.4917,9.28995,9.93682,382953.19104075,0
+MOV.US,D,20200330,000000,9.82087,10.165,8.98906,9.9543,370668.39861121,0
+MOV.US,D,20200331,000000,9.79424,10.7658,9.79424,10.4576,438733.58214392,0
+MOV.US,D,20200401,000000,9.80341,9.97089,9.35991,9.42155,222891.17021641,0
+MOV.US,D,20200402,000000,9.33415,10.3325,9.14826,9.77582,223743.19403672,0
+MOV.US,D,20200403,000000,9.77582,9.83841,8.71898,8.81239,336858.05030308,0
+MOV.US,D,20200406,000000,9.08476,9.78498,9.08476,9.46563,187173.54919829,0
+MOV.US,D,20200407,000000,9.90927,10.2544,9.25775,9.40407,259329.31648055,0
+MOV.US,D,20200408,000000,9.58907,9.8909,9.29827,9.32588,222385.82445565,0
+MOV.US,D,20200409,000000,9.55409,12.3459,9.55409,11.6777,785938.72274439,0
+MOV.US,D,20200413,000000,11.6777,11.6777,9.52921,9.65245,366310.47065275,0
+MOV.US,D,20200414,000000,10.1393,10.5275,9.35162,9.5467,445585.63595391,0
+MOV.US,D,20200415,000000,9.08476,9.13078,7.87392,8.1393,937616.35100024,0
+MOV.US,D,20200416,000000,8.10388,8.36934,7.81198,8.07736,418904.46655039,0
+MOV.US,D,20200417,000000,8.36934,8.59063,8.15705,8.32507,365436.71153091,0
+MOV.US,D,20200420,000000,8.07736,8.51076,8.01544,8.3073,515600.47603462,0
+MOV.US,D,20200421,000000,8.22791,8.4493,8.10388,8.26315,367555.90343091,0
+MOV.US,D,20200422,000000,8.43126,8.45832,7.77655,7.77655,227490.36002195,0
+MOV.US,D,20200423,000000,7.74123,7.98894,7.62614,7.79424,336752.63409063,0
+MOV.US,D,20200424,000000,7.79424,8.24539,7.6793,8.13037,360350.65097092,0
+MOV.US,D,20200427,000000,8.1393,8.84644,8.04203,8.68706,244989.45129055,0
+MOV.US,D,20200428,000000,9.03231,9.3691,8.59863,9.19334,573288.13984779,0
+MOV.US,D,20200429,000000,9.57253,9.90927,9.25314,9.74086,417041.75120856,0
+MOV.US,D,20200430,000000,9.55409,9.58174,9.09395,9.12157,219114.66157413,0
+MOV.US,D,20200501,000000,8.95225,9.03231,8.28523,8.7409,350777.3374083,0
+MOV.US,D,20200504,000000,8.53763,8.76822,8.2498,8.61805,171461.09971615,0
+MOV.US,D,20200505,000000,8.75902,9.01667,8.3605,8.41351,152825.2521771,0
+MOV.US,D,20200506,000000,8.38691,8.68706,8.05076,8.3073,133625.37356312,0
+MOV.US,D,20200507,000000,8.49283,8.56349,8.12162,8.16589,249963.57504762,0
+MOV.US,D,20200508,000000,8.37818,8.67887,8.14823,8.65164,467893.6626879,0
+MOV.US,D,20200511,000000,8.59063,9.21818,8.31623,9.17493,348093.02766831,0
+MOV.US,D,20200512,000000,9.26236,9.3691,8.77559,8.81239,285172.59000974,0
+MOV.US,D,20200513,000000,8.62615,8.87404,8.42232,8.86483,355831.88178107,0
+MOV.US,D,20200514,000000,8.54657,8.86944,8.33401,8.86483,382519.57177505,0
+MOV.US,D,20200515,000000,8.78478,8.95225,8.54657,8.81239,222728.15545488,0
+MOV.US,D,20200518,000000,9.15745,9.49326,9.1464,9.30746,317111.52885541,0
+MOV.US,D,20200519,000000,9.29827,9.29827,8.72358,9.03231,289952.18281806,0
+MOV.US,D,20200520,000000,9.07649,9.3691,9.059,9.17493,181019.1985677,0
+MOV.US,D,20200521,000000,9.13078,9.55409,9.04151,9.35162,180198.69093461,0
+MOV.US,D,20200522,000000,9.3783,9.57253,9.21818,9.46563,218346.31866473,0
+MOV.US,D,20200526,000000,9.77582,9.77582,9.43076,9.51172,310653.97076834,0
+MOV.US,D,20200527,000000,9.66168,9.75388,9.42155,9.59828,350874.05950016,0
+MOV.US,D,20200528,000000,9.71412,9.85508,9.21818,9.58174,297553.01776603,0
+MOV.US,D,20200529,000000,9.38657,9.49326,8.87404,9.28995,518647.76531031,0
+MOV.US,D,20200601,000000,9.19334,9.92763,9.10315,9.5467,313666.48356157,0
+MOV.US,D,20200602,000000,9.70488,10.0417,9.53748,9.87244,189724.18683384,0
+MOV.US,D,20200603,000000,10.0684,10.546,10.0261,10.1918,316084.53585772,0
+MOV.US,D,20200604,000000,10.0601,11.2011,9.9618,10.9527,284860.68843268,0
+MOV.US,D,20200605,000000,11.4303,11.8278,11.156,11.4937,374842.66327167,0
+MOV.US,D,20200608,000000,11.6695,12.8279,11.6695,12.7324,374820.92797013,0
+MOV.US,D,20200609,000000,11.3861,13.3323,11.1745,12.6154,634612.11960836,0
+MOV.US,D,20200610,000000,12.6338,12.8822,11.4303,11.502,318494.98079833,0
+MOV.US,D,20200611,000000,10.9159,11.3429,10.5901,10.6969,577201.5808898,0
+MOV.US,D,20200612,000000,11.0143,11.4211,10.5644,11.3336,533046.31581446,0
+MOV.US,D,20200615,000000,10.9159,11.3429,10.4917,11.227,335668.04254385,0
+MOV.US,D,20200616,000000,11.8636,11.8636,10.8588,10.9886,236355.10275441,0
+MOV.US,D,20200617,000000,10.8294,10.9711,10.4576,10.5184,282273.10078452,0
+MOV.US,D,20200618,000000,10.395,10.7798,10.2185,10.3509,237578.80023103,0
+MOV.US,D,20200619,000000,10.4576,10.7584,10.2001,10.3417,544616.01682336,0
+MOV.US,D,20200622,000000,10.2276,10.6969,9.99567,10.6067,302120.69138435,0
+MOV.US,D,20200623,000000,10.7143,10.8018,10.4659,10.6703,282139.42868006,0
+MOV.US,D,20200624,000000,10.4751,10.5009,9.86338,9.97089,225916.72419057,0
+MOV.US,D,20200625,000000,9.8909,9.8909,9.28074,9.51998,213936.22598257,0
+MOV.US,D,20200626,000000,9.34242,9.50717,8.77559,8.93479,450968.38337991,0
+MOV.US,D,20200629,000000,9.10315,9.79424,8.98906,9.49326,292395.23071097,0
+MOV.US,D,20200630,000000,9.41329,9.65245,9.31668,9.58907,141356.62032035,0
+MOV.US,D,20200701,000000,9.65245,9.87156,9.04151,9.16573,193953.87651323,0
+MOV.US,D,20200702,000000,9.39577,9.51998,9.07649,9.29827,153001.30811957,0
+MOV.US,D,20200706,000000,9.44824,9.73162,8.93479,9.20162,206550.57051981,0
+MOV.US,D,20200707,000000,9.08476,9.09488,8.69618,8.87404,410086.45471625,0
+MOV.US,D,20200708,000000,8.88323,8.97985,8.63526,8.7409,227494.70708226,0
+MOV.US,D,20200709,000000,8.7327,8.86483,8.33401,8.60857,314864.09867634,0
+MOV.US,D,20200710,000000,8.77559,8.94306,8.55557,8.93479,296176.08641358,0
+MOV.US,D,20200713,000000,9.13906,9.93682,8.93479,9.62579,421975.66465779,0
+MOV.US,D,20200714,000000,9.63503,9.63503,8.98906,9.28995,296289.10998158,0
+MOV.US,D,20200715,000000,9.59828,10.1467,9.43256,10.005,281881.86535683,0
+MOV.US,D,20200716,000000,9.98748,10.0969,9.72238,9.80341,176725.38974876,0
+MOV.US,D,20200717,000000,9.68651,9.8117,9.35162,9.44824,158828.54246201,0
+MOV.US,D,20200720,000000,9.65245,9.65245,9.25314,9.28995,228383.68091518,0
+MOV.US,D,20200721,000000,9.43076,10.1393,9.43076,9.71412,222522.75685535,0
+MOV.US,D,20200722,000000,9.6075,9.64418,9.22739,9.38657,195545.98735091,0
+MOV.US,D,20200723,000000,9.13906,9.56332,9.09395,9.44824,194584.20025782,0
+MOV.US,D,20200724,000000,9.52921,9.58907,9.29827,9.30746,138399.53254603,0
+MOV.US,D,20200727,000000,9.30746,9.43076,9.07649,9.17493,166657.59807616,0
+MOV.US,D,20200728,000000,9.09395,9.14826,8.62615,8.77559,341658.29164785,0
+MOV.US,D,20200729,000000,8.79398,9.28074,8.79398,9.00745,177610.01652138,0
+MOV.US,D,20200730,000000,8.86483,8.94306,8.54574,8.59955,159324.10733709,0
+MOV.US,D,20200731,000000,8.59955,8.63526,8.3073,8.5288,259743.37397485,0
+MOV.US,D,20200803,000000,8.60857,8.60857,8.36934,8.50175,196954.4348906,0
+MOV.US,D,20200804,000000,8.40476,8.87404,8.38691,8.72358,188596.12468399,0
+MOV.US,D,20200805,000000,8.7409,9.22739,8.70538,9.20897,122834.88311434,0
+MOV.US,D,20200806,000000,9.15745,9.21357,8.95225,9.01667,158430.78644386,0
+MOV.US,D,20200807,000000,8.99827,9.3783,8.83724,9.33415,204791.09786028,0
+MOV.US,D,20200810,000000,9.3783,9.68651,9.19334,9.24395,233728.39156349,0
+MOV.US,D,20200811,000000,9.43998,9.55409,9.26236,9.32588,209675.02011597,0
+MOV.US,D,20200812,000000,9.5467,9.55409,9.14826,9.50251,218344.14513458,0
+MOV.US,D,20200813,000000,9.32588,9.63503,9.16573,9.46563,194141.88687152,0
+MOV.US,D,20200814,000000,9.3691,9.64418,9.33415,9.57253,237569.01934532,0
+MOV.US,D,20200817,000000,9.59828,9.62579,9.35162,9.6075,150207.2351068,0
+MOV.US,D,20200818,000000,9.56332,9.56332,8.85563,9.28995,340565.00598047,0
+MOV.US,D,20200819,000000,9.34242,9.34242,9.059,9.10315,211993.09002504,0
+MOV.US,D,20200820,000000,9.00745,9.13906,8.82069,8.9182,228360.85884857,0
+MOV.US,D,20200821,000000,8.83724,8.85563,8.68706,8.84644,230156.19475565,0
+MOV.US,D,20200824,000000,9.10315,9.8909,8.84644,9.85508,269046.0830333,0
+MOV.US,D,20200825,000000,9.90927,10.3767,9.70488,10.2359,319278.53841879,0
+MOV.US,D,20200826,000000,10.1393,10.1918,9.5467,9.62579,246191.41346563,0
+MOV.US,D,20200827,000000,10.8341,11.0512,9.58174,9.72238,326939.14544603,0
+MOV.US,D,20200828,000000,9.87244,9.90008,9.68651,9.85508,245207.89107101,0
+MOV.US,D,20200831,000000,9.8909,9.92309,9.58907,9.65245,269044.99626823,0
+MOV.US,D,20200901,000000,9.53748,9.77582,9.09856,9.71412,267027.96028546,0
+MOV.US,D,20200902,000000,9.75827,10.131,9.56332,10.095,331457.91463586,0
+MOV.US,D,20200903,000000,10.165,10.4576,9.9618,10.0684,293909.09446312,0
+MOV.US,D,20200904,000000,10.2975,10.316,9.84582,9.94511,259827.05488578,0
+MOV.US,D,20200908,000000,9.9543,9.9543,9.59828,9.82915,251836.07127516,0
+MOV.US,D,20200909,000000,9.88162,9.9304,9.62023,9.79424,220846.96510673,0
+MOV.US,D,20200910,000000,9.8117,10.1825,9.72238,9.92763,403588.68632133,0
+MOV.US,D,20200911,000000,9.97829,10.1125,9.83841,10.0141,256265.72572869,0
+MOV.US,D,20200914,000000,10.0684,10.2276,9.92763,10.165,312218.9124791,0
+MOV.US,D,20200915,000000,10.2359,10.8018,10.1961,10.6149,320779.36099003,0
+MOV.US,D,20200916,000000,10.6149,10.9297,10.4227,10.7318,371467.17094275,0
+MOV.US,D,20200917,000000,10.7226,11.0678,10.6518,10.7926,308317.42585296,0
+MOV.US,D,20200918,000000,10.9159,11.6511,10.8562,11.3061,744244.98056826,0
+MOV.US,D,20200921,000000,11.156,11.156,9.74086,10.0325,342985.23180677,0
+MOV.US,D,20200922,000000,10.0601,10.2534,9.71412,9.80341,238250.42104855,0
+MOV.US,D,20200923,000000,9.88162,10.0906,9.40407,9.41329,228304.34706457,0
+MOV.US,D,20200924,000000,9.45737,9.46563,8.97985,9.12157,336363.57219309,0
+MOV.US,D,20200925,000000,9.10315,9.24395,9.02495,9.0682,195254.73431029,0
+MOV.US,D,20200928,000000,9.18415,9.3691,9.08476,9.19334,170402.59053124,0
+MOV.US,D,20200929,000000,9.11236,9.12617,8.54657,8.76822,302674.94157357,0
+MOV.US,D,20200930,000000,8.78478,8.95778,8.5725,8.79398,280281.06039852,0
+MOV.US,D,20201001,000000,8.83724,9.16573,8.71448,9.11236,232605.76323903,0
+MOV.US,D,20201002,000000,8.95225,9.38657,8.88323,9.30746,177682.82978154,0
+MOV.US,D,20201005,000000,9.35162,9.73162,9.35162,9.64418,188748.27179475,0
+MOV.US,D,20201006,000000,9.8117,9.82087,9.19334,9.27155,196087.19635921,0
+MOV.US,D,20201007,000000,9.34242,9.49326,9.29827,9.42155,157338.58754156,0
+MOV.US,D,20201008,000000,9.52921,9.64418,9.3691,9.62579,111721.62343774,0
+MOV.US,D,20201009,000000,9.65245,9.74086,9.38657,9.67909,151575.47233863,0
+MOV.US,D,20201012,000000,9.63503,9.74086,9.50717,9.61662,126020.19155482,0
+MOV.US,D,20201013,000000,9.61662,9.61662,9.24395,9.45737,140125.31548818,0
+MOV.US,D,20201014,000000,9.40407,9.48593,9.16573,9.28074,89417.943764075,0
+MOV.US,D,20201015,000000,9.15745,9.62579,8.90901,9.52921,149517.13928295,0
+MOV.US,D,20201016,000000,9.51172,9.90927,9.51172,9.71412,313853.40715479,0
+MOV.US,D,20201019,000000,9.74086,10.1125,9.65245,10.0858,250129.85010439,0
+MOV.US,D,20201020,000000,10.2001,10.6067,10.1475,10.4917,329912.53469647,0
+MOV.US,D,20201021,000000,10.4917,10.8515,10.4917,10.7493,165350.21968864,0
+MOV.US,D,20201022,000000,10.9435,11.3943,10.7842,11.3612,165954.46107139,0
+MOV.US,D,20201023,000000,11.502,11.6511,10.9711,11.2886,195994.82132768,0
+MOV.US,D,20201026,000000,11.1112,11.3336,10.8737,11.2011,182655.86677354,0
+MOV.US,D,20201027,000000,11.1293,11.2793,10.8562,10.8562,190459.92679091,0
+MOV.US,D,20201028,000000,10.5644,10.6149,9.92763,9.9543,189864.37952875,0
+MOV.US,D,20201029,000000,9.82915,10.0325,9.70488,9.88162,124039.01881958,0
+MOV.US,D,20201030,000000,9.86338,9.86338,9.55409,9.65245,164589.48413478,0
+MOV.US,D,20201102,000000,9.80341,9.90927,9.58907,9.82087,105962.85529513,0
+MOV.US,D,20201103,000000,10.0601,10.1733,9.91845,10.0684,107002.88947376,0
+MOV.US,D,20201104,000000,9.93682,10.2635,9.93682,10.1218,115802.42630159,0
+MOV.US,D,20201105,000000,10.2544,10.7052,10.2544,10.6067,80303.245063928,0
+MOV.US,D,20201106,000000,10.6427,10.6427,9.98748,10.1125,118532.38017482,0
+MOV.US,D,20201109,000000,10.9886,11.8636,10.9886,11.6428,478172.28678542,0
+MOV.US,D,20201110,000000,11.7495,12.8279,11.686,12.3238,243728.80380132,0
+MOV.US,D,20201111,000000,12.4379,12.4379,11.1588,11.3861,142955.25174849,0
+MOV.US,D,20201112,000000,11.5103,11.9712,11.2527,11.5353,217383.44480658,0
+MOV.US,D,20201113,000000,11.7137,12.3238,11.5996,12.1554,145690.63944711,0
+MOV.US,D,20201116,000000,12.6429,13.1114,12.0855,12.3596,182055.97245108,0
+MOV.US,D,20201117,000000,12.1554,13.0147,12.09,12.8547,123981.42027051,0
+MOV.US,D,20201118,000000,12.9329,13.5632,12.8822,13.4656,205581.17607119,0
+MOV.US,D,20201119,000000,13.3848,14.0491,13.058,14.0223,224220.2839055,0
+MOV.US,D,20201120,000000,13.8199,14.4825,13.5181,14.3583,243974.41270871,0
+MOV.US,D,20201123,000000,14.3767,14.9876,14.1107,14.7658,408575.85125933,0
+MOV.US,D,20201124,000000,15.1459,16.3669,14.5264,16.3309,301625.12650927,0
+MOV.US,D,20201125,000000,16.3309,16.8094,15.4742,15.9777,297761.67666082,0
+MOV.US,D,20201127,000000,15.9243,16.1894,15.3769,15.7834,180070.45265553,0
+MOV.US,D,20201130,000000,15.5701,15.6586,14.5808,14.9785,264397.98879931,0
+MOV.US,D,20201201,000000,15.1634,15.1725,14.3417,14.9251,405948.05330333,0
+MOV.US,D,20201202,000000,14.8275,15.1283,14.6407,15.0217,235845.40993333,0
+MOV.US,D,20201203,000000,15.0217,15.6859,15.0217,15.3244,124641.0866722,0
+MOV.US,D,20201204,000000,15.2434,15.8186,15.2434,15.7568,102317.84522714,0
+MOV.US,D,20201207,000000,15.6859,15.6859,14.9785,15.1283,173060.81790939,0
+MOV.US,D,20201208,000000,14.9785,15.7476,14.8099,15.6768,196544.72445659,0
+MOV.US,D,20201209,000000,15.916,16.2529,15.2262,15.341,302664.07392281,0
+MOV.US,D,20201210,000000,15.3151,15.5186,14.4907,15.0134,149719.27758725,0
+MOV.US,D,20201211,000000,14.9958,15.3852,14.8763,15.0484,223918.16321411,0
+MOV.US,D,20201214,000000,15.2086,15.341,14.2182,14.2698,243412.55516394,0
+MOV.US,D,20201215,000000,14.3767,15.4109,14.3012,15.3492,286925.54207883,0
+MOV.US,D,20201216,000000,15.3492,15.5515,14.9241,15.4835,407945.52751471,0
+MOV.US,D,20201217,000000,15.6253,16.322,15.0391,15.8278,227954.40870981,0
+MOV.US,D,20201218,000000,15.8186,15.8544,15.1901,15.7393,616776.13116591,0
+MOV.US,D,20201221,000000,15.5093,15.6253,14.8099,15.3317,294971.95070836,0
+MOV.US,D,20201222,000000,15.42,15.4375,14.7135,14.9159,193734.34996768,0
+MOV.US,D,20201223,000000,15.0217,15.5886,14.8983,15.4468,430700.21469531,0
+MOV.US,D,20201224,000000,15.4016,15.5886,15.2434,15.3852,64289.761655481,0
+MOV.US,D,20201228,000000,15.7034,15.8094,15.1283,15.1725,182818.88153508,0
+MOV.US,D,20201229,000000,15.2517,15.3244,14.6316,14.8551,133528.65147127,0
+MOV.US,D,20201230,000000,14.8983,15.0391,14.164,14.7217,378774.57931997,0
+MOV.US,D,20201231,000000,14.6776,15.0934,14.6407,14.7052,163879.82653955,0
+MOV.US,D,20210104,000000,14.7741,15.0217,14.5016,14.8182,189362.29406322,0
+MOV.US,D,20210105,000000,14.9958,15.4835,14.7917,15.2262,187669.11407338,0
+MOV.US,D,20210106,000000,15.42,16.5529,15.42,15.916,555736.8838555,0
+MOV.US,D,20210107,000000,16.0935,16.1801,15.7117,16.0935,284500.96919222,0
+MOV.US,D,20210108,000000,16.1469,16.1719,15.6999,15.9961,159062.19695354,0
+MOV.US,D,20210111,000000,15.7218,17.0046,15.7218,16.7028,499748.92062263,0
+MOV.US,D,20210112,000000,16.7829,18.694,16.7829,18.5607,403015.9611258,0
+MOV.US,D,20210113,000000,18.3388,18.7915,17.7517,18.0389,282964.28337345,0
+MOV.US,D,20210114,000000,18.0573,18.7742,18.0573,18.4906,228192.41026164,0
+MOV.US,D,20210115,000000,17.9863,19.2867,17.7205,18.7649,387258.95427551,0
+MOV.US,D,20210119,000000,18.6766,18.8706,18.3665,18.6057,240468.50857055,0
+MOV.US,D,20210120,000000,18.4898,18.8367,18.2311,18.5882,203892.34314166,0
+MOV.US,D,20210121,000000,18.624,18.694,18.027,18.4547,247445.54036439,0
+MOV.US,D,20210122,000000,18.152,18.4816,17.7877,18.188,246229.45024333,0
+MOV.US,D,20210125,000000,18.0894,18.3747,17.2898,18.2497,392342.84130534,0
+MOV.US,D,20210126,000000,18.5422,18.8007,17.9211,18.7299,139220.04017912,0
+MOV.US,D,20210127,000000,18.3039,20.4276,18.2763,19.9297,343866.59828416,0
+MOV.US,D,20210128,000000,20.055,20.4,18.579,18.9609,258182.77932439,0
+MOV.US,D,20210129,000000,19.1303,19.1909,18.1705,18.3656,153226.26849048,0
+MOV.US,D,20210201,000000,18.7658,19.5029,18.6195,19.2102,222792.27459442,0
+MOV.US,D,20210202,000000,19.4062,19.4763,18.8007,19.2102,159244.77348647,0
+MOV.US,D,20210203,000000,19.2379,19.5029,19.005,19.2718,117067.42085113,0
+MOV.US,D,20210204,000000,19.3877,20.4184,19.3877,20.3033,133043.95424695,0
+MOV.US,D,20210205,000000,20.642,21.1563,20.3917,21.1206,229179.19295148,0
+MOV.US,D,20210208,000000,21.3432,21.6994,20.7801,21.6274,253414.05416685,0
+MOV.US,D,20210209,000000,21.5916,21.5916,20.7755,21.1922,143817.05645448,0
+MOV.US,D,20210210,000000,21.3709,21.3883,20.4818,21.2639,126270.14752251,0
+MOV.US,D,20210211,000000,21.3432,21.4758,20.2133,20.4184,122777.28456528,0
+MOV.US,D,20210212,000000,20.2941,20.2941,19.5212,19.7872,139342.84463279,0
+MOV.US,D,20210216,000000,19.9297,20.055,19.1642,19.5397,117028.29730836,0
+MOV.US,D,20210217,000000,19.4145,19.6188,19.0861,19.2544,122198.03877928,0
+MOV.US,D,20210218,000000,19.0861,19.0861,18.2947,18.694,103421.99854529,0
+MOV.US,D,20210219,000000,18.7833,19.1035,18.3471,19.0326,94467.054311454,0
+MOV.US,D,20210222,000000,19.1303,19.5571,18.8715,19.2194,123923.82172142,0
+MOV.US,D,20210223,000000,18.9434,19.4559,18.2062,19.4238,179786.80697046,0
+MOV.US,D,20210224,000000,19.3435,20.146,19.3435,19.8415,159075.23813447,0
+MOV.US,D,20210225,000000,19.9031,20.2224,19.3611,19.9297,222185.8596815,0
+MOV.US,D,20210226,000000,19.9114,20.5961,19.7688,20.2675,205164.94504675,0
+MOV.US,D,20210301,000000,20.712,21.068,20.3742,20.9788,127829.65540789,0
+MOV.US,D,20210302,000000,20.8996,20.9254,20.1793,20.2501,123034.84788851,0
+MOV.US,D,20210303,000000,20.4369,21.2373,20.2501,20.9254,144013.76093341,0
+MOV.US,D,20210304,000000,20.9254,21.0046,19.8765,20.8095,284004.31755206,0
+MOV.US,D,20210305,000000,21.2105,21.4949,20.5888,21.334,217312.80507658,0
+MOV.US,D,20210308,000000,21.3432,22.753,21.3432,22.3221,186530.18427276,0
+MOV.US,D,20210309,000000,22.4814,22.4906,21.6635,22.2855,224386.55896227,0
+MOV.US,D,20210310,000000,22.3554,23.3078,22.2135,22.4465,201899.21599059,0
+MOV.US,D,20210311,000000,22.7206,22.7206,21.9376,22.4372,159622.96773325,0
+MOV.US,D,20210312,000000,22.4372,22.6674,22.1216,22.4465,83610.271193002,0
+MOV.US,D,20210315,000000,22.4104,22.9176,21.921,22.784,65936.210747018,0
+MOV.US,D,20210316,000000,22.5255,22.7481,21.6007,22.2413,125313.79425482,0
+MOV.US,D,20210317,000000,22.1795,22.5117,21.7178,21.8409,258931.56046239,0
+MOV.US,D,20210318,000000,21.8778,22.6848,21.3257,21.8686,111018.48643299,0
+MOV.US,D,20210319,000000,21.8409,22.6333,21.1049,21.4949,270087.20397699,0
+MOV.US,D,20210322,000000,21.4674,21.7875,20.676,20.8188,98157.708512682,0
+MOV.US,D,20210323,000000,20.6052,20.7386,19.7439,19.778,96352.591719914,0
+MOV.US,D,20210324,000000,19.8599,20.2941,19.0861,19.1035,126585.30939482,0
+MOV.US,D,20210325,000000,20.3917,23.3169,19.5653,22.6591,1002179.9774551,0
+MOV.US,D,20210326,000000,23.2461,25.3347,22.8605,24.9878,601542.94508269,0
+MOV.US,D,20210329,000000,24.9878,26.4721,24.5518,24.5518,342695.06553124,0
+MOV.US,D,20210330,000000,24.6852,25.3523,24.0364,24.9262,224473.50016842,0
+MOV.US,D,20210331,000000,25.0237,26.0627,25.0237,25.2897,279457.29247021,0
+MOV.US,D,20210401,000000,25.3347,25.7608,24.1165,24.8012,173795.47110139,0
+MOV.US,D,20210405,000000,25.1388,25.7525,24.6586,25.735,181130.04860554,0
+MOV.US,D,20210406,000000,25.5382,26.2356,25.3138,25.5207,165044.83870201,0
+MOV.US,D,20210407,000000,25.5548,25.7589,24.4736,25.1609,179792.24079584,0
+MOV.US,D,20210408,000000,25.216,25.9495,24.4754,25.8593,147971.75934357,0
+MOV.US,D,20210409,000000,25.8593,25.9495,25.5116,25.5998,129076.17495111,0
+MOV.US,D,20210412,000000,25.5998,27.5608,25.5998,27.3094,232088.46306241,0
+MOV.US,D,20210413,000000,27.5515,28.7247,25.6625,27.9362,489969.12169542,0
+MOV.US,D,20210414,000000,28.098,29.0633,28.0172,28.2859,232222.13516688,0
+MOV.US,D,20210415,000000,28.1596,28.4468,27.6131,28.0438,143645.34757233,0
+MOV.US,D,20210416,000000,28.3392,28.537,27.4798,27.731,211874.63263167,0
+MOV.US,D,20210419,000000,27.6499,27.7575,26.5402,27.3729,251543.73146948,0
+MOV.US,D,20210420,000000,27.2119,27.4575,26.452,26.9074,139599.32119096,0
+MOV.US,D,20210421,000000,26.9074,28.098,26.9074,28.0172,146012.32190989,0
+MOV.US,D,20210422,000000,28.1331,28.3759,27.2377,27.3821,108596.08707652,0
+MOV.US,D,20210423,000000,27.8028,28.0749,27.2561,27.7658,80220.650918083,0
+MOV.US,D,20210426,000000,28.0172,28.3033,27.4356,28.0253,169992.88009724,0
+MOV.US,D,20210427,000000,28.1596,29.3063,27.7135,28.4919,204091.22115074,0
+MOV.US,D,20210428,000000,28.4292,28.9483,27.7658,28.3759,117439.09450744,0
+MOV.US,D,20210429,000000,28.6262,28.7155,27.4125,27.9103,105708.55226714,0
+MOV.US,D,20210430,000000,27.7485,28.3666,27.3544,28.0798,146595.91475617,0
+MOV.US,D,20210503,000000,28.3924,29.0633,27.9913,28.5996,295397.96261851,0
+MOV.US,D,20210504,000000,28.7247,29.2888,28.0172,28.3124,150578.9087631,0
+MOV.US,D,20210505,000000,28.4468,29.2464,27.9195,28.7062,79768.556646083,0
+MOV.US,D,20210506,000000,28.7247,28.9657,27.5249,27.7135,81454.129280389,0
+MOV.US,D,20210507,000000,27.3094,28.8048,26.8531,28.4375,154193.48940893,0
+MOV.US,D,20210510,000000,28.1073,28.838,27.1218,27.2119,174576.8551917,0
+MOV.US,D,20210511,000000,26.7905,27.131,25.7525,26.9525,149984.44826602,0
+MOV.US,D,20210512,000000,26.6203,27.5883,26.2448,26.3432,324696.06232725,0
+MOV.US,D,20210513,000000,26.6295,28.1596,26.531,27.3461,167289.00858585,0
+MOV.US,D,20210514,000000,27.5074,28.411,27.2654,28.0345,168847.42970616,0
+MOV.US,D,20210517,000000,27.8119,28.8139,27.4935,28.7515,141669.6086625,0
+MOV.US,D,20210518,000000,28.9115,29.137,28.008,28.053,79049.118165161,0
+MOV.US,D,20210519,000000,27.534,28.3308,26.8393,27.4798,103699.12363991,0
+MOV.US,D,20210520,000000,27.5699,27.579,26.6664,27.051,67234.89501394,0
+MOV.US,D,20210521,000000,27.0418,27.2027,26.2991,26.6386,153641.41274987,0
+MOV.US,D,20210524,000000,26.9433,27.3094,26.6386,26.7555,112811.64880991,0
+MOV.US,D,20210525,000000,26.7462,27.3187,26.2541,26.3782,106358.43778314,0
+MOV.US,D,20210526,000000,26.6386,27.7393,26.6386,27.2838,240198.99083148,0
+MOV.US,D,20210527,000000,28.9391,29.5391,26.4336,26.7095,494418.33792034,0
+MOV.US,D,20210528,000000,26.6203,26.7372,24.7864,24.8223,214337.24229596,0
+MOV.US,D,20210601,000000,25.0817,26.6111,25.0817,26.486,277507.63592221,0
+MOV.US,D,20210602,000000,26.7648,26.9433,26.3251,26.4952,238073.27834102,0
+MOV.US,D,20210603,000000,26.3616,26.8181,25.9762,26.7824,203588.04892013,0
+MOV.US,D,20210604,000000,26.7824,26.7824,26.0212,26.0646,197518.46596551,0
+MOV.US,D,20210607,000000,26.0038,26.5495,25.4839,25.9855,198357.44860491,0
+MOV.US,D,20210608,000000,26.2283,27.4633,25.6698,27.2469,279908.29997715,0
+MOV.US,D,20210609,000000,27.2654,27.8156,27.0306,27.4006,251155.756337,0
+MOV.US,D,20210610,000000,27.4006,27.7613,26.9772,27.0124,205835.4790992,0
+MOV.US,D,20210611,000000,27.0124,28.0945,26.8597,28.0492,162864.7879577,0
+MOV.US,D,20210614,000000,27.9776,28.1478,27.3831,27.6528,231578.77024133,0
+MOV.US,D,20210615,000000,27.6528,27.8414,26.9772,27.581,162904.99826556,0
+MOV.US,D,20210616,000000,27.4179,27.6711,26.7878,27.4633,154523.86599233,0
+MOV.US,D,20210617,000000,27.4633,27.5717,26.9589,27.1935,182986.24335693,0
+MOV.US,D,20210618,000000,26.8597,27.0031,26.53,26.8411,297907.30318112,0
+MOV.US,D,20210621,000000,27.1475,27.5534,26.8145,27.3646,197786.89693952,0
+MOV.US,D,20210622,000000,27.1935,27.9499,26.8955,27.8506,131058.43445143,0
+MOV.US,D,20210623,000000,27.8239,28.6807,27.6251,28.4193,113162.67392975,0
+MOV.US,D,20210624,000000,28.7523,28.779,28.2296,28.4727,96852.503655299,0
+MOV.US,D,20210625,000000,28.4727,29.0413,28.212,28.3916,284346.64855129,0
+MOV.US,D,20210628,000000,28.4282,28.7165,27.5625,27.9224,115903.49545375,0
+MOV.US,D,20210629,000000,28.031,28.5721,27.4907,27.6435,125473.54872111,0
+MOV.US,D,20210630,000000,27.8331,28.4727,27.6085,28.365,103505.67945622,0
+MOV.US,D,20210701,000000,28.5628,28.9511,28.2655,28.7441,116880.4972579,0
+MOV.US,D,20210702,000000,28.7257,28.7257,27.8156,27.9407,141856.53225571,0
+MOV.US,D,20210706,000000,27.8874,27.8874,26.9681,27.4458,238514.50496225,0
+MOV.US,D,20210707,000000,27.2746,27.5717,26.7243,26.8597,137050.85708557,0
+MOV.US,D,20210708,000000,26.508,26.5982,25.9311,26.4988,126221.24309404,0
+MOV.US,D,20210709,000000,26.7785,27.8506,26.6028,27.5,121783.98128497,0
+MOV.US,D,20210712,000000,27.4179,27.9058,27.0851,27.7071,90870.948671919,0
+MOV.US,D,20210713,000000,27.4365,27.7154,27.13,27.4815,127995.93046466,0
+MOV.US,D,20210714,000000,27.6251,27.9499,27.0851,27.0851,72173.155523474,0
+MOV.US,D,20210715,000000,26.9865,27.535,26.4363,26.5623,149046.57000463,0
+MOV.US,D,20210716,000000,26.5891,26.6525,26.1298,26.3102,163087.57479848,0
+MOV.US,D,20210719,000000,25.6789,26.3324,25.0938,25.3274,230499.61251996,0
+MOV.US,D,20210720,000000,25.3725,25.9126,25.0846,25.4802,268266.87247316,0
+MOV.US,D,20210721,000000,25.7959,27.0897,25.7775,26.5982,110153.42143175,0
+MOV.US,D,20210722,000000,26.2733,26.3902,25.5612,26.1832,111244.53356898,0
+MOV.US,D,20210723,000000,26.4179,27.0306,26.1924,26.5347,94243.180705609,0
+MOV.US,D,20210726,000000,26.4638,27.4907,26.4638,27.1393,91592.560682995,0
+MOV.US,D,20210727,000000,26.7868,27.3914,26.4086,26.7785,70888.599202552,0
+MOV.US,D,20210728,000000,26.8779,26.9,26.1298,26.4721,78467.698849007,0
+MOV.US,D,20210729,000000,26.7702,27.3279,26.7702,26.923,109200.32845928,0
+MOV.US,D,20210730,000000,26.8145,27.7071,26.7243,27.1024,90015.664556382,0
+MOV.US,D,20210802,000000,27.2746,28.0041,27.0941,27.211,95225.616335146,0
+MOV.US,D,20210803,000000,27.1475,28.0945,26.7519,28.0584,177186.17814138,0
+MOV.US,D,20210804,000000,27.6803,28.1937,27.1024,27.211,112191.10595098,0
+MOV.US,D,20210805,000000,27.4549,28.2213,27.0583,27.8064,120878.70597589,0
+MOV.US,D,20210806,000000,28.2655,29.1038,27.8331,28.1395,110701.15103053,0
+MOV.US,D,20210809,000000,27.8597,27.9315,26.8504,27.3646,109714.36834068,0
+MOV.US,D,20210810,000000,27.4089,28.8498,27.1337,28.7257,106406.25544652,0
+MOV.US,D,20210811,000000,28.6354,29.2933,28.1892,29.2933,99210.783872219,0
+MOV.US,D,20210812,000000,29.2933,30.6083,29.1084,30.3295,265801.00251361,0
+MOV.US,D,20210813,000000,30.348,30.5642,29.7627,30.1308,134942.53283634,0
+MOV.US,D,20210816,000000,30.0414,30.348,29.3025,29.978,129225.06176665,0
+MOV.US,D,20210817,000000,29.5722,29.5722,27.9499,28.3465,129266.35883958,0
+MOV.US,D,20210818,000000,28.1845,29.0413,27.8018,27.8783,111323.8674196,0
+MOV.US,D,20210819,000000,27.4458,27.915,27.2746,27.6979,158005.86129877,0
+MOV.US,D,20210820,000000,27.6251,28.9234,27.5,28.8435,190985.92108813,0
+MOV.US,D,20210823,000000,29.0227,29.8335,28.8599,29.7791,212882.06385796,0
+MOV.US,D,20210824,000000,29.8877,31.2395,29.7717,31.1861,175354.97898677,0
+MOV.US,D,20210825,000000,31.1318,31.5459,30.6817,30.933,187168.11537291,0
+MOV.US,D,20210826,000000,32.651,33.3393,30.6083,33.1333,450607.57737437,0
+MOV.US,D,20210827,000000,33.124,34.3864,33.0697,34.0341,350588.24028491,0
+MOV.US,D,20210830,000000,34.0525,34.3312,32.6822,32.7356,209622.85539229,0
+MOV.US,D,20210831,000000,31.9968,32.9796,31.799,32.5727,183482.89499707,0
+MOV.US,D,20210901,000000,32.7008,33.7368,32.3668,32.9888,112945.32091436,0
+MOV.US,D,20210902,000000,32.953,33.1949,31.6627,31.7272,175809.24678892,0
+MOV.US,D,20210903,000000,31.5918,31.7135,30.1131,30.5098,225729.80059734,0
+MOV.US,D,20210907,000000,30.2927,30.6009,29.6577,29.9025,245964.27956455,0
+MOV.US,D,20210908,000000,29.9025,29.9476,28.8591,28.8774,192329.16272322,0
+MOV.US,D,20210909,000000,28.8774,29.6577,28.7597,29.1674,164103.7001454,0
+MOV.US,D,20210910,000000,29.3945,29.413,28.8332,28.8959,119807.15561005,0
+MOV.US,D,20210913,000000,29.1139,29.2676,28.3162,29.1765,110766.35693513,0
+MOV.US,D,20210914,000000,29.1323,29.1323,28.4063,28.9594,140156.83167542,0
+MOV.US,D,20210915,000000,28.9234,29.7212,28.6429,29.6301,127287.3596345,0
+MOV.US,D,20210916,000000,29.7212,30.393,29.7212,29.9752,68590.091064862,0
+MOV.US,D,20210917,000000,29.8759,30.646,29.6173,30.0203,312406.92283742,0
+MOV.US,D,20210920,000000,29.3219,29.8574,28.824,29.3402,122783.80515575,0
+MOV.US,D,20210921,000000,29.6301,29.9568,28.6336,29.0046,108127.69132837,0
+MOV.US,D,20210922,000000,29.3128,30.0756,29.3128,29.7121,133239.57196081,0
+MOV.US,D,20210923,000000,29.7931,30.6368,29.7931,30.1288,83580.928535925,0
+MOV.US,D,20210924,000000,29.7305,30.7821,29.5941,30.5098,96919.883090068,0
+MOV.US,D,20210927,000000,30.5282,32.0153,30.5282,31.5707,157495.08171264,0
+MOV.US,D,20210928,000000,31.8697,31.9509,30.9266,31.1264,112976.83710159,0
+MOV.US,D,20210929,000000,31.244,31.462,30.5918,30.9266,107817.96328145,0
+MOV.US,D,20210930,000000,30.9266,31.0952,28.5416,28.5507,200401.65371459,0
+MOV.US,D,20211001,000000,28.733,29.7791,28.2518,29.3588,108052.70453805,0
+MOV.US,D,20211004,000000,29.3219,29.8712,29.3045,29.4497,81699.738187773,0
+MOV.US,D,20211005,000000,29.7305,30.2467,29.367,29.9927,155212.8750511,0
+MOV.US,D,20211006,000000,29.4497,29.6348,28.6336,28.7238,91503.445946688,0
+MOV.US,D,20211007,000000,29.0135,30.0159,29.0135,29.9118,98603.28219422,0
+MOV.US,D,20211008,000000,29.8299,30.011,29.2593,29.3495,51878.904477031,0
+MOV.US,D,20211011,000000,29.3128,29.6577,28.8498,28.8591,41351.411176887,0
+MOV.US,D,20211012,000000,29.0046,29.7395,28.7457,29.7395,65205.904615327,0
+MOV.US,D,20211013,000000,29.6936,30.0664,29.2593,29.7305,134364.37381542,0
+MOV.US,D,20211014,000000,30.1657,30.8273,29.7839,30.6276,102374.35701114,0
+MOV.US,D,20211015,000000,31.4078,31.5256,30.4831,30.5642,121135.18253405,0
+MOV.US,D,20211018,000000,30.3102,31.4935,30.0203,31.326,99941.09000391,0
+MOV.US,D,20211019,000000,31.3435,31.7795,30.9727,31.1264,81416.092502697,0
+MOV.US,D,20211020,000000,31.0813,31.3305,30.6185,30.8181,52633.119440415,0
+MOV.US,D,20211021,000000,30.7178,31.5707,30.7178,31.2532,90590.563282073,0
+MOV.US,D,20211022,000000,31.0995,31.2082,30.4557,30.9635,121311.23847651,0
+MOV.US,D,20211025,000000,31.0995,32.2057,30.8724,32.1597,87574.790193614,0
+MOV.US,D,20211026,000000,32.1965,32.3961,30.9543,30.9727,232096.07041795,0
+MOV.US,D,20211027,000000,30.7086,30.7913,29.5031,29.5583,101526.68025114,0
+MOV.US,D,20211028,000000,29.7839,30.9091,29.7839,30.3192,91123.078169765,0
+MOV.US,D,20211029,000000,30.3378,30.9497,30.0756,30.1924,165082.87547971,0
+MOV.US,D,20211101,000000,30.5732,31.4484,30.2384,31.4078,251283.99461608,0
+MOV.US,D,20211102,000000,31.2992,31.6517,30.9266,31.5072,86243.502974384,0
+MOV.US,D,20211103,000000,31.4981,33.0761,31.4981,32.7947,90085.217521304,0
+MOV.US,D,20211104,000000,33.0394,33.3383,31.8247,32.1238,156106.19594432,0
+MOV.US,D,20211105,000000,32.6226,33.0486,32.2591,32.5047,195140.62397721,0
+MOV.US,D,20211108,000000,32.7678,33.0761,32.3961,32.5415,92683.672820225,0
+MOV.US,D,20211109,000000,32.5415,33.4386,32.215,33.3025,126778.75357851,0
+MOV.US,D,20211110,000000,33.0126,33.2758,32.133,32.6317,205356.21570028,0
+MOV.US,D,20211111,000000,33.0035,35.6518,33.0035,34.8171,284831.34577561,0
+MOV.US,D,20211112,000000,34.808,34.808,32.5507,32.9122,162490.94077123,0
+MOV.US,D,20211115,000000,33.3025,33.3025,31.9601,32.5324,185469.50155768,0
+MOV.US,D,20211116,000000,32.5047,33.8188,32.0512,33.7654,127565.5714942,0
+MOV.US,D,20211117,000000,33.4203,33.9465,33.2666,33.7929,185069.57200937,0
+MOV.US,D,20211118,000000,34.2096,35.7151,34.2096,35.5873,167386.81744278,0
+MOV.US,D,20211119,000000,35.4519,36.3354,35.1659,35.3968,211667.06050197,0
+MOV.US,D,20211122,000000,36.2497,36.9197,35.6057,36.1854,306204.75454342,0
+MOV.US,D,20211123,000000,36.1402,40.731,36.0767,40.42,698200.91778922,0
+MOV.US,D,20211124,000000,40.1843,44.12,39.1142,43.2126,750211.32084057,0
+MOV.US,D,20211126,000000,42.2429,42.3016,39.2136,41.1819,327326.0338134,0
+MOV.US,D,20211129,000000,41.7073,42.3422,39.047,41.9254,513971.41518432,0
+MOV.US,D,20211130,000000,41.4266,42.391,40.0021,40.6831,357834.78981784,0
+MOV.US,D,20211201,000000,40.7107,41.8075,38.5897,38.6699,300767.66886358,0
+MOV.US,D,20211202,000000,39.1261,40.466,38.3422,39.1078,268176.67097176,0
+MOV.US,D,20211203,000000,39.4455,39.5182,37.4479,38.2502,191598.85659152,0
+MOV.US,D,20211206,000000,38.7066,38.7066,37.4938,37.7304,238392.78727363,0
+MOV.US,D,20211207,000000,38.2502,39.555,38.2502,39.1897,179342.320054,0
+MOV.US,D,20211208,000000,39.381,39.381,38.1232,38.4426,133797.08244527,0
+MOV.US,D,20211209,000000,38.2594,38.8253,38.0681,38.1232,73886.98404978,0
+MOV.US,D,20211210,000000,38.1775,38.3147,37.102,38.1775,87816.052040692,0
+MOV.US,D,20211213,000000,37.9043,37.9043,35.7428,35.7787,160396.74446801,0
+MOV.US,D,20211214,000000,35.6876,36.3491,35.4592,35.533,294179.69896727,0
+MOV.US,D,20211215,000000,35.4327,35.9065,34.2014,35.7612,240772.8027921,0
+MOV.US,D,20211216,000000,36.0713,36.4172,35.095,35.2228,247416.19770732,0
+MOV.US,D,20211217,000000,35.0489,36.5635,34.3837,35.4512,1025430.2295108,0
+MOV.US,D,20211220,000000,34.922,35.4732,33.5261,34.8575,175684.26880507,0
+MOV.US,D,20211221,000000,35.6783,36.7089,35.4372,36.582,146467.6764771,0
+MOV.US,D,20211222,000000,36.4818,37.0835,36.2893,36.8093,104100.13995329,0
+MOV.US,D,20211223,000000,36.9463,37.1884,36.2719,36.9556,91616.469514687,0
+MOV.US,D,20211227,000000,37.0466,38.2327,36.5406,38.1408,98752.169009758,0
+MOV.US,D,20211228,000000,38.0137,38.725,37.3935,37.6576,162868.04825293,0
+MOV.US,D,20211229,000000,37.6301,38.5971,37.5574,38.3147,101351.71107376,0
+MOV.US,D,20211230,000000,38.2327,38.9891,38.0865,38.415,111561.86897144,0
+MOV.US,D,20211231,000000,38.2502,38.4334,37.7763,38.15,107715.80736421,0
+MOV.US,D,20220103,000000,38.5428,40.0841,38.2962,38.5428,187788.65823183,0
+MOV.US,D,20220104,000000,38.4334,39.1538,38.2962,38.4426,96630.803579606,0
+MOV.US,D,20220105,000000,38.5336,38.9708,37.5527,37.6301,132604.90115588,0
+MOV.US,D,20220106,000000,37.7129,38.1232,36.6272,37.7487,119815.84973066,0
+MOV.US,D,20220107,000000,37.4755,38.0137,37.0282,37.0466,109105.7798976,0
+MOV.US,D,20220110,000000,36.7458,36.7458,35.2955,36.3445,101462.5611116,0
+MOV.US,D,20220111,000000,36.5359,37.2105,35.6518,36.7089,124293.32184758,0
+MOV.US,D,20220112,000000,36.9923,37.3567,35.9885,36.5359,97165.491997452,0
+MOV.US,D,20220113,000000,36.582,36.9832,35.9342,36.1715,82481.12227808,0
+MOV.US,D,20220114,000000,35.9065,36.0069,34.6847,35.4592,112681.23700067,0
+MOV.US,D,20220118,000000,34.8944,35.2817,34.3018,34.529,101240.86103591,0
+MOV.US,D,20220119,000000,34.785,35.3002,34.2237,34.3193,84206.905220232,0
+MOV.US,D,20220120,000000,34.4381,35.0858,32.7146,33.0615,188273.35545614,0
+MOV.US,D,20220121,000000,32.9244,34.3468,32.4044,32.468,171579.55710955,0
+MOV.US,D,20220124,000000,31.9214,34.0092,31.4742,33.8636,165517.58151047,0
+MOV.US,D,20220125,000000,33.2528,34.1279,32.4504,34.0459,221016.50045873,0
+MOV.US,D,20220126,000000,34.657,35.0406,32.6603,33.125,126407.0799222,0
+MOV.US,D,20220127,000000,33.2621,34.3377,32.3629,32.6603,92664.11104884,0
+MOV.US,D,20220128,000000,32.8966,33.1525,31.8321,32.7146,83954.775722387,0
+MOV.US,D,20220131,000000,32.386,33.8545,32.386,33.8086,144340.87722157,0
+MOV.US,D,20220201,000000,34.0183,34.7664,33.5988,34.529,137504.03812265,0
+MOV.US,D,20220202,000000,34.8124,34.9542,33.654,34.3745,106519.27901451,0
+MOV.US,D,20220203,000000,33.9365,34.1923,33.2805,33.7543,102122.22751329,0
+MOV.US,D,20220204,000000,33.5261,34.5843,33.216,34.4655,173144.49882031,0
+MOV.US,D,20220207,000000,34.1923,34.9128,34.1923,34.484,94071.471823455,0
+MOV.US,D,20220208,000000,34.3559,35.7694,34.3413,35.6333,87111.828270846,0
+MOV.US,D,20220209,000000,35.7244,36.755,35.7244,36.4818,118533.4669399,0
+MOV.US,D,20220210,000000,35.578,36.5544,35.095,35.2495,113221.3592439,0
+MOV.US,D,20220211,000000,35.2773,35.6057,34.5207,34.9578,90390.598507919,0
+MOV.US,D,20220214,000000,35.1493,35.5873,34.6119,35.095,100828.97707176,0
+MOV.US,D,20220215,000000,35.4512,36.5903,35.4512,36.3629,98381.582118529,0
+MOV.US,D,20220216,000000,36.189,36.5903,35.7428,36.3988,78673.097448545,0
+MOV.US,D,20220217,000000,35.8338,36.1349,34.9671,35.1493,75996.395064086,0
+MOV.US,D,20220218,000000,34.8033,35.8688,34.8033,35.6518,69670.335551323,0
+MOV.US,D,20220222,000000,35.3589,36.1072,35.0406,35.1133,94739.832345761,0
+MOV.US,D,20220223,000000,35.533,35.5688,33.8271,34.0008,154580.37777633,0
+MOV.US,D,20220224,000000,32.952,35.3959,32.801,35.2321,101126.75070283,0
+MOV.US,D,20220225,000000,35.2321,36.3897,35.2321,36.1163,99086.892653451,0
+MOV.US,D,20220228,000000,35.752,36.4901,35.6607,35.9526,143522.54311865,0
+MOV.US,D,20220301,000000,35.7694,36.4449,33.8002,34.0736,133674.27799157,0
+MOV.US,D,20220302,000000,34.3377,36.2893,34.3377,35.752,134020.95605112,0
+MOV.US,D,20220303,000000,35.9885,35.9885,34.6616,34.9671,82771.288553618,0
+MOV.US,D,20220304,000000,34.4472,34.6211,33.216,33.7175,132100.64216018,0
+MOV.US,D,20220307,000000,34.0551,34.0551,32.1855,32.2223,106613.82757621,0
+MOV.US,D,20220308,000000,32.6051,33.9089,32.0667,32.6143,156549.59609572,0
+MOV.US,D,20220309,000000,33.6264,34.2106,33.5988,33.8271,150073.56300232,0
+MOV.US,D,20220310,000000,32.997,33.5904,32.5958,33.3164,123157.6523422,0
+MOV.US,D,20220311,000000,33.5904,33.5904,31.2735,31.3104,114350.50815882,0
+MOV.US,D,20220314,000000,31.4014,32.0852,30.5622,30.6441,401778.13570318,0
+MOV.US,D,20220315,000000,31.0271,31.638,30.3157,30.8172,305061.47768249,0
+MOV.US,D,20220316,000000,31.3921,32.5507,31.3647,31.8936,238601.4461684,0
+MOV.US,D,20220317,000000,31.9573,32.1495,31.2615,31.9757,166797.79077109,0
+MOV.US,D,20220318,000000,31.9029,33.5537,31.4971,33.5537,613836.43163283,0
+MOV.US,D,20220321,000000,33.6449,34.0276,32.4322,32.7146,177045.98544646,0
+MOV.US,D,20220322,000000,33.0155,33.8914,32.213,32.8149,237858.09885579,0
+MOV.US,D,20220323,000000,32.468,32.5139,31.2459,31.5294,216704.2166335,0
+MOV.US,D,20220324,000000,34.8217,36.1982,32.9336,34.3193,530407.65020769,0
+MOV.US,D,20220325,000000,34.3285,35.3232,33.7727,34.7214,199143.17975553,0
+MOV.US,D,20220328,000000,34.8033,35.0489,33.9274,34.6936,220182.95164473,0
+MOV.US,D,20220329,000000,35.3324,36.7274,35.2413,36.5544,326021.9157211,0
+MOV.US,D,20220330,000000,36.6272,38.0773,36.2985,37.4387,427484.4768327,0
+MOV.US,D,20220331,000000,37.1653,37.2749,35.4234,35.6149,315267.28851988,0
+MOV.US,D,20220401,000000,35.9793,36.1623,34.8217,35.268,236010.59822502,0
+MOV.US,D,20220404,000000,35.2955,36.3445,35.1041,36.1256,259067.406097,0
+MOV.US,D,20220405,000000,36.0611,36.1623,34.1656,34.3496,290490.13153112,0
+MOV.US,D,20220406,000000,34.1011,34.3496,32.9142,33.126,269188.44925838,0
+MOV.US,D,20220407,000000,33.2731,34.2854,32.9787,33.9724,322092.17320295,0
+MOV.US,D,20220408,000000,33.9633,34.7777,33.632,34.3312,243340.82866887,0
+MOV.US,D,20220411,000000,34.1932,35.8403,33.9356,34.819,263288.40165577,0
+MOV.US,D,20220412,000000,35.325,36.0229,34.6717,34.865,259505.37242301,0
+MOV.US,D,20220413,000000,35.0489,36.4386,35.0489,36.0243,332739.21066155,0
+MOV.US,D,20220414,000000,36.0703,36.7328,35.9323,36.3924,126802.6624102,0
+MOV.US,D,20220418,000000,36.015,36.4201,35.4998,35.8036,206442.98077721,0
+MOV.US,D,20220419,000000,36.0795,37.4597,36.0795,37.2022,204400.94919766,0
+MOV.US,D,20220420,000000,37.515,37.8921,36.9702,37.1653,188154.89806275,0
+MOV.US,D,20220421,000000,37.6253,37.9566,35.9231,36.1899,203856.47989413,0
+MOV.US,D,20220422,000000,35.9506,36.4716,34.7086,34.819,222021.75815488,0
+MOV.US,D,20220425,000000,34.2944,35.4538,34.1564,35.3619,221119.74314103,0
+MOV.US,D,20220426,000000,34.865,35.0858,33.9217,34.0368,225611.34320397,0
+MOV.US,D,20220427,000000,34.0828,34.8098,33.8529,34.3496,198545.45896321,0
+MOV.US,D,20220428,000000,34.9386,35.3295,33.7791,34.5706,202834.92072183,0
+MOV.US,D,20220429,000000,34.2761,34.6809,33.0155,33.0981,116869.62960712,0
+MOV.US,D,20220502,000000,33.227,34.4416,32.9603,34.3957,186749.71081829,0
+MOV.US,D,20220503,000000,34.3957,34.3957,33.5767,33.8988,141164.26290172,0
+MOV.US,D,20220504,000000,33.9908,34.4141,32.4456,34.3589,142670.51929834,0
+MOV.US,D,20220505,000000,33.5951,34.009,32.0217,32.583,156786.51088249,0
+MOV.US,D,20220506,000000,32.5369,33.0892,31.3223,32.3529,122803.36692712,0
+MOV.US,D,20220509,000000,31.8192,32.583,31.6627,31.9665,162551.79961556,0
+MOV.US,D,20220510,000000,32.4632,32.4632,30.5953,31.7547,168477.92958001,0
+MOV.US,D,20220511,000000,32.0217,32.3712,30.5679,30.6597,187346.34484553,0
+MOV.US,D,20220512,000000,30.4298,31.4599,29.8592,30.7517,425613.06737023,0
+MOV.US,D,20220513,000000,31.3315,31.948,31.0369,31.396,221487.06973704,0
+MOV.US,D,20220516,000000,31.2027,31.5432,30.9174,31.074,296556.4541905,0
+MOV.US,D,20220517,000000,31.8468,32.583,31.0369,31.7732,231691.79380933,0
+MOV.US,D,20220518,000000,31.0096,31.0922,30.034,30.6322,224852.78118027,0
+MOV.US,D,20220519,000000,30.3102,30.7335,29.9145,29.9973,276964.25338375,0
+MOV.US,D,20220520,000000,30.5496,30.5496,29.1783,30.0247,217050.89469304,0
+MOV.US,D,20220523,000000,30.4391,30.8807,29.5111,30.5496,248341.03478778,0
+MOV.US,D,20220524,000000,30.034,30.3192,27.8809,27.9362,388220.74136857,0
+MOV.US,D,20220525,000000,27.6876,30.3285,27.5589,29.4728,446218.13322869,0
+MOV.US,D,20220526,000000,30.991,34.8925,30.9635,33.6872,755830.98305333,0
+MOV.US,D,20220527,000000,33.6872,34.4601,32.8866,33.586,247042.35052086,0
+MOV.US,D,20220531,000000,33.126,33.8896,30.7426,31.2212,377559.57596396,0
+MOV.US,D,20220601,000000,31.4144,31.9112,30.4573,30.5126,196769.68482752,0
+MOV.US,D,20220602,000000,30.669,31.948,30.669,31.35,225235.32248735,0
+MOV.US,D,20220603,000000,31.175,31.948,30.9266,31.6812,234001.16959779,0
+MOV.US,D,20220606,000000,31.9019,32.2425,31.3682,31.8652,160048.97964341,0
+MOV.US,D,20220607,000000,31.2889,32.1534,31.0767,32.1163,225486.99035455,0
+MOV.US,D,20220608,000000,31.7164,31.9303,31.1866,31.419,99417.25417396,0
+MOV.US,D,20220609,000000,31.3539,31.828,30.917,31.5585,123171.58132586,0
+MOV.US,D,20220610,000000,31.1031,31.577,30.7682,31.0008,308223.17950348,0
+MOV.US,D,20220613,000000,30.1734,30.3593,28.5467,28.6954,165889.78144699,0
+MOV.US,D,20220614,000000,28.8906,30.2385,28.872,30.1734,181299.27296112,0
+MOV.US,D,20220615,000000,30.7218,31.4004,30.2849,30.7125,183416.41058328,0
+MOV.US,D,20220616,000000,30.0247,30.0247,28.9603,29.4205,221662.58779011,0
+MOV.US,D,20220617,000000,29.8666,30.4151,29.467,30.1363,410391.20649242,0
+MOV.US,D,20220621,000000,30.3687,30.9124,30.1085,30.6753,180200.9002415,0
+MOV.US,D,20220622,000000,30.0712,30.5592,29.7783,29.8945,129141.09182654,0
+MOV.US,D,20220623,000000,29.9783,30.2896,29.425,29.8015,115371.091032,0
+MOV.US,D,20220624,000000,30.0897,30.9821,30.0897,30.4245,156560.60590868,0
+MOV.US,D,20220627,000000,30.8334,30.8334,29.876,30.4151,205063.28214482,0
+MOV.US,D,20220628,000000,30.8984,31.075,29.6713,29.7366,112448.1932071,0
+MOV.US,D,20220629,000000,29.8015,29.8015,28.6491,28.9928,106692.76318751,0
+MOV.US,D,20220630,000000,28.5932,29.1138,27.9611,28.7513,128790.38711882,0
+MOV.US,D,20220701,000000,28.6954,29.0152,28.1005,28.9185,162210.60935969,0
+MOV.US,D,20220705,000000,28.2679,29.3647,28.0448,29.3647,208120.65263374,0
+MOV.US,D,20220706,000000,29.2903,29.2903,27.9331,28.333,146815.10300261,0
+MOV.US,D,20220707,000000,28.5467,29.3834,28.3742,29.3834,113408.86591879,0
+MOV.US,D,20220708,000000,29.0487,29.6088,28.6583,29.3276,105227.54904047,0
+MOV.US,D,20220711,000000,28.8906,29.3616,28.7885,28.872,148349.16715362,0
+MOV.US,D,20220712,000000,28.9651,30.0619,28.9651,29.7551,125801.86663388,0
+MOV.US,D,20220713,000000,29.151,29.876,28.9651,29.6713,114962.29413342,0
+MOV.US,D,20220714,000000,29.151,29.374,28.8069,29.3554,110226.70479767,0
+MOV.US,D,20220715,000000,30.0339,30.3874,29.5041,30.3874,118885.66857855,0
+MOV.US,D,20220718,000000,30.6289,31.2425,30.2059,30.257,113817.66281738,0
+MOV.US,D,20220719,000000,30.7776,31.9582,30.5778,31.8001,123712.69932583,0
+MOV.US,D,20220720,000000,32.0046,32.6089,31.577,32.5252,88483.012918045,0
+MOV.US,D,20220721,000000,32.5809,32.5903,31.856,32.5809,65549.506907263,0
+MOV.US,D,20220722,000000,32.6367,32.9342,31.9582,32.5625,105255.51935459,0
+MOV.US,D,20220725,000000,32.832,32.832,31.9675,32.1347,83799.061085276,0
+MOV.US,D,20220726,000000,31.7537,32.2649,31.0378,31.3633,118801.75763622,0
+MOV.US,D,20220727,000000,31.577,32.0418,31.0659,31.8652,99722.776066589,0
+MOV.US,D,20220728,000000,32.1627,32.4696,31.6235,32.302,56026.690732788,0
+MOV.US,D,20220729,000000,32.5252,32.5252,31.382,31.5864,88803.595749042,0
+MOV.US,D,20220801,000000,31.6049,33.1016,31.5213,32.7948,122414.23128216,0
+MOV.US,D,20220802,000000,32.6647,32.9591,32.3394,32.7667,143918.02392919,0
+MOV.US,D,20220803,000000,33.0736,33.4314,32.5996,33.2131,118807.13654278,0
+MOV.US,D,20220804,000000,33.4641,33.5943,32.9063,33.5943,167533.57529183,0
+MOV.US,D,20220805,000000,33.2874,33.6407,32.9529,33.3896,99923.947171947,0
+MOV.US,D,20220808,000000,33.6034,34.6818,33.3433,34.2449,79677.742878724,0
+MOV.US,D,20220809,000000,33.9752,33.9752,32.5345,32.9342,103794.60833279,0
+MOV.US,D,20220810,000000,33.5476,34.1426,33.4734,33.6407,121577.27342136,0
+MOV.US,D,20220811,000000,34.0775,34.2263,33.2317,33.808,145203.58259711,0
+MOV.US,D,20220812,000000,34.1985,34.1985,33.306,33.4176,115064.49335806,0
+MOV.US,D,20220815,000000,33.4176,33.5292,32.7948,33.2782,119595.68424453,0
+MOV.US,D,20220816,000000,33.3804,34.3286,33.0551,34.1519,129894.138745,0
+MOV.US,D,20220817,000000,33.7244,34.124,33.187,33.7057,86785.430007593,0
+MOV.US,D,20220818,000000,33.4734,34.2449,33.4037,33.836,101186.91443232,0
+MOV.US,D,20220819,000000,33.873,33.873,32.5892,32.7484,223257.97147593,0
+MOV.US,D,20220822,000000,32.4508,32.5345,31.5864,32.014,154147.6284257,0
+MOV.US,D,20220823,000000,31.8187,32.7105,31.5537,31.8652,100749.07143831,0
+MOV.US,D,20220824,000000,31.5958,31.6887,31.168,31.2889,157477.17158656,0
+MOV.US,D,20220825,000000,31.6143,32.1905,31.1401,32.0605,180844.21746612,0
+MOV.US,D,20220826,000000,31.8187,31.9023,30.8148,30.8148,195872.88239578,0
+MOV.US,D,20220829,000000,30.601,30.9821,30.3874,30.5545,173122.25920805,0
+MOV.US,D,20220830,000000,30.6941,30.7034,29.9224,30.5175,147961.88588128,0
+MOV.US,D,20220831,000000,30.5358,30.6196,29.6343,29.6437,173159.91155397,0
+MOV.US,D,20220901,000000,29.5135,29.9874,28.807,29.8295,176400.16486595,0
+MOV.US,D,20220902,000000,30.2199,30.2199,29.439,29.6994,161039.08351083,0
+MOV.US,D,20220906,000000,29.8215,29.8215,28.5057,28.534,199432.31951149,0
+MOV.US,D,20220907,000000,28.4775,29.6525,28.4775,29.6053,187835.8212195,0
+MOV.US,D,20220908,000000,29.173,29.3798,28.4963,29.0885,154302.90625754,0
+MOV.US,D,20220909,000000,29.3703,30.0283,29.098,29.831,196587.1927629,0
+MOV.US,D,20220912,000000,30.0848,30.7895,29.8027,30.4701,155136.01554854,0
+MOV.US,D,20220913,000000,29.6241,29.7745,28.44,28.4963,151752.50655061,0
+MOV.US,D,20220914,000000,28.7125,28.7125,27.9794,28.1487,206171.67359731,0
+MOV.US,D,20220915,000000,28.1203,28.9756,27.9137,28.0171,247258.96399492,0
+MOV.US,D,20220916,000000,27.7915,28.2801,27.1899,28.1298,454719.13740246,0
+MOV.US,D,20220919,000000,27.9606,28.9005,27.9606,28.5716,119052.70087965,0
+MOV.US,D,20220920,000000,28.2989,28.2989,27.923,28.1956,166668.67404812,0
+MOV.US,D,20220921,000000,28.3555,28.581,27.9417,27.9417,168367.87652286,0
+MOV.US,D,20220922,000000,27.7164,27.7725,27.284,27.4437,81339.343511124,0
+MOV.US,D,20220923,000000,27.0395,27.2933,26.6496,27.1147,181824.24076718,0
+MOV.US,D,20220926,000000,27.1147,27.4907,26.5414,26.5791,182405.18287815,0
+MOV.US,D,20220927,000000,26.7857,27.0019,26.1467,26.5509,170565.02937844,0
+MOV.US,D,20220928,000000,26.6072,27.7164,26.6072,27.5188,164717.30439333,0
+MOV.US,D,20220929,000000,27.0114,27.0114,26.4662,26.8422,123649.16593346,0
+MOV.US,D,20220930,000000,26.5509,27.0208,26.0527,26.485,280590.78361077,0
+MOV.US,D,20221003,000000,26.8328,27.1899,26.5039,26.9174,122727.74492962,0
+MOV.US,D,20221004,000000,27.5659,29.079,27.5659,29.0602,164776.88819958,0
+MOV.US,D,20221005,000000,29.032,29.8967,28.7218,29.7465,181247.55464238,0
+MOV.US,D,20221006,000000,29.784,30.6298,29.784,30.2163,118653.70217706,0
+MOV.US,D,20221007,000000,29.8403,29.9061,28.3084,28.8064,212407.75731961,0
+MOV.US,D,20221010,000000,29.1354,29.5771,28.2238,28.985,122911.81633107,0
+MOV.US,D,20221011,000000,29.0415,29.8403,28.7596,28.8441,156165.96419949,0
+MOV.US,D,20221012,000000,28.938,29.4549,28.3178,29.098,112560.19399116,0
+MOV.US,D,20221013,000000,28.6279,29.6525,27.5002,29.3328,164692.83247291,0
+MOV.US,D,20221014,000000,29.549,29.8355,28.5575,28.7031,139664.44185703,0
+MOV.US,D,20221017,000000,29.502,29.7557,29.0602,29.737,128407.35846137,0
+MOV.US,D,20221018,000000,30.3009,30.6579,29.2577,29.8027,180948.57161457,0
+MOV.US,D,20221019,000000,29.4738,29.549,28.421,28.9663,120345.45667604,0
+MOV.US,D,20221020,000000,29.0415,29.5583,28.548,28.5716,144972.72059624,0
+MOV.US,D,20221021,000000,28.8158,29.3987,28.4775,29.2858,128811.67714666,0
+MOV.US,D,20221024,000000,29.4643,29.9108,28.9099,29.7181,86932.773323124,0
+MOV.US,D,20221025,000000,29.6241,31.2971,29.6241,31.0056,148065.7585387,0
+MOV.US,D,20221026,000000,30.6673,31.626,30.6673,30.9587,112934.72077332,0
+MOV.US,D,20221027,000000,31.2595,31.3542,30.5264,30.5828,66598.735442748,0
+MOV.US,D,20221028,000000,30.5828,31.3348,30.0472,31.1749,108149.92833189,0
+MOV.US,D,20221031,000000,30.9775,31.5414,30.8273,31.081,117728.02518706,0
+MOV.US,D,20221101,000000,31.4193,31.7106,30.8366,31.4288,101586.1336752,0
+MOV.US,D,20221102,000000,31.2689,31.3724,30.0093,30.1033,103469.40755141,0
+MOV.US,D,20221103,000000,30.1033,30.9964,29.3987,30.6204,86181.59176572,0
+MOV.US,D,20221104,000000,30.9118,31.4851,30.7049,31.4569,98715.471009654,0
+MOV.US,D,20221107,000000,31.4757,32.331,31.1504,31.8516,118050.41613875,0
+MOV.US,D,20221108,000000,31.8704,32.2322,30.8884,31.2502,109631.0115159,0
+MOV.US,D,20221109,000000,31.0621,31.3253,30.1599,30.2445,118138.7278516,0
+MOV.US,D,20221110,000000,31.7387,32.6129,30.7333,31.9361,191235.29016554,0
+MOV.US,D,20221111,000000,32.1711,33.2802,32.1711,32.8102,118222.78357827,0
+MOV.US,D,20221114,000000,32.6129,33.4823,32.4342,32.5189,111781.3485237,0
+MOV.US,D,20221115,000000,32.9324,33.7737,32.7634,33.4588,101166.91903835,0
+MOV.US,D,20221116,000000,32.9041,32.9982,32.2464,32.3872,103337.47198042,0
+MOV.US,D,20221117,000000,32.0584,32.4391,31.7482,32.3121,117552.46575793,0
+MOV.US,D,20221118,000000,33.0922,33.4024,32.2181,32.6599,120340.13669333,0
+MOV.US,D,20221121,000000,32.3872,32.4437,31.3018,31.4757,141991.40229052,0
+MOV.US,D,20221122,000000,29.2295,29.765,27.4437,28.2989,434606.41080245,0
+MOV.US,D,20221123,000000,28.6279,28.985,28.3835,28.7972,173602.73950081,0
+MOV.US,D,20221125,000000,28.8628,29.3987,28.6656,28.8818,69548.133852271,0
+MOV.US,D,20221128,000000,28.7688,29.9343,28.7688,29.6525,167191.09634937,0
+MOV.US,D,20221129,000000,29.6525,30.1504,29.3892,29.5865,101599.96563022,0
+MOV.US,D,20221130,000000,29.671,30.2539,29.2012,30.2539,230121.1717214,0
+MOV.US,D,20221201,000000,30.5105,30.9951,30.1683,30.4819,156970.65397612,0
+MOV.US,D,20221202,000000,29.8833,30.2159,29.3037,29.8453,119089.56890652,0
+MOV.US,D,20221205,000000,29.6931,29.9877,29.2562,29.8833,137242.8954711,0
+MOV.US,D,20221206,000000,29.8833,30.4914,29.4242,29.9593,146548.46179286,0
+MOV.US,D,20221207,000000,29.8549,30.7051,29.8263,29.8929,132945.83289569,0
+MOV.US,D,20221208,000000,29.9877,30.4724,29.6789,29.9213,142405.05367153,0
+MOV.US,D,20221209,000000,29.6551,30.0637,29.3988,29.4176,91048.683464651,0
+MOV.US,D,20221212,000000,29.4652,29.7787,29.2182,29.7694,98318.854483732,0
+MOV.US,D,20221213,000000,30.4534,31.1851,29.8929,30.0924,248543.44646907,0
+MOV.US,D,20221214,000000,30.1399,31.1281,30.0924,30.7005,230275.40527781,0
+MOV.US,D,20221215,000000,30.2348,30.4819,29.7027,30.0733,260315.90347826,0
+MOV.US,D,20221216,000000,29.7314,30.4819,29.3797,29.6363,939125.49906041,0
+MOV.US,D,20221219,000000,29.7407,29.7978,27.7929,27.8119,175030.31446938,0
+MOV.US,D,20221220,000000,27.6883,28.1825,27.1373,28.1349,256635.56357471,0
+MOV.US,D,20221221,000000,28.515,28.9521,28.439,28.8381,119253.74763827,0
+MOV.US,D,20221222,000000,28.4675,28.6559,27.866,28.629,120012.54805877,0
+MOV.US,D,20221223,000000,28.5625,29.1897,28.3439,29.1611,84792.000385838,0
+MOV.US,D,20221227,000000,29.085,30.1588,28.8381,30.1493,100234.2730209,0
+MOV.US,D,20221228,000000,30.1019,30.2017,29.3844,29.6647,113330.68416181,0
+MOV.US,D,20221229,000000,29.9877,30.6054,29.9118,30.387,93594.50623465,0
+MOV.US,D,20221230,000000,30.1112,30.7194,29.8549,30.6434,141047.42185124,0
+MOV.US,D,20230103,000000,30.976,31.8217,30.6434,31.4606,161041.44458148,0
+MOV.US,D,20230104,000000,31.6411,32.6389,31.3085,32.4394,172705.50153059,0
+MOV.US,D,20230105,000000,32.2588,32.4582,31.4891,32.3252,137761.74236056,0
+MOV.US,D,20230106,000000,32.7244,33.456,32.3632,32.9334,198304.75455146,0
+MOV.US,D,20230109,000000,32.9239,33.2296,32.3347,32.8859,82512.441841059,0
+MOV.US,D,20230110,000000,32.6103,32.8574,32.2112,32.3158,139526.66372695,0
+MOV.US,D,20230111,000000,32.4298,33.3514,32.4013,33.3325,188548.74914513,0
+MOV.US,D,20230112,000000,33.3989,33.9215,33.0141,33.9215,141026.37329588,0
+MOV.US,D,20230113,000000,33.6365,34.2826,33.5604,34.1971,95561.49373243,0
+MOV.US,D,20230117,000000,34.0736,34.0736,33.3344,33.589,171315.2444495,0
+MOV.US,D,20230118,000000,33.6365,34.102,32.6103,32.6769,158016.76717719,0
+MOV.US,D,20230119,000000,32.7053,32.7053,31.7931,31.9546,169755.54649781,0
+MOV.US,D,20230120,000000,32.3063,32.8574,31.7267,32.8288,186398.63921578,0
+MOV.US,D,20230123,000000,32.9524,33.5368,32.8383,33.3514,110473.34277258,0
+MOV.US,D,20230124,000000,33.2565,33.4084,32.8099,33.2945,83398.586021439,0
+MOV.US,D,20230125,000000,33.1138,33.4464,32.8004,33.1045,123739.19478409,0
+MOV.US,D,20230126,000000,33.3325,33.494,32.6577,32.8479,104129.30818905,0
+MOV.US,D,20230127,000000,32.6957,32.8859,32.4298,32.6389,121651.17809303,0
+MOV.US,D,20230130,000000,32.4013,32.9428,32.1732,32.2017,111949.89893063,0
+MOV.US,D,20230131,000000,32.2397,33.5985,32.2397,33.5985,147961.87228484,0
+MOV.US,D,20230201,000000,33.3705,34.4774,32.7624,34.0071,108436.89504214,0
+MOV.US,D,20230202,000000,34.2162,34.8623,34.2067,34.7102,115921.76132582,0
+MOV.US,D,20230203,000000,34.2732,35.4232,34.2732,34.9858,128658.24217019,0
+MOV.US,D,20230206,000000,34.6817,34.8492,33.571,33.8456,122536.26984564,0
+MOV.US,D,20230207,000000,33.6839,34.4062,33.57,34.2826,92253.713258636,0
+MOV.US,D,20230208,000000,33.8361,33.8361,32.0497,32.4202,115204.00558827,0
+MOV.US,D,20230209,000000,32.6008,33.38,31.7838,32.3063,187179.54061939,0
+MOV.US,D,20230210,000000,32.0688,32.7812,31.824,32.6389,97363.250070686,0
+MOV.US,D,20230213,000000,32.9428,33.3514,32.4107,33.1709,160464.71416479,0
+MOV.US,D,20230214,000000,32.6389,33.5224,32.4107,32.8193,93628.183923216,0
+MOV.US,D,20230215,000000,32.7908,33.5225,32.5533,33.38,97939.98048737,0
+MOV.US,D,20230216,000000,32.8574,33.1994,32.7812,32.8099,86575.865452042,0
+MOV.US,D,20230217,000000,32.8574,33.1994,32.3347,32.9048,73211.085230369,0
+MOV.US,D,20230221,000000,32.4298,32.7338,32.1494,32.1732,119191.65439998,0
+MOV.US,D,20230222,000000,32.3063,32.9524,32.2112,32.4394,123285.59841623,0
+MOV.US,D,20230223,000000,32.6103,32.9048,32.2017,32.6293,72931.139444169,0
+MOV.US,D,20230224,000000,32.1923,32.5722,32.0401,32.5153,68457.269003793,0
+MOV.US,D,20230227,000000,32.8383,33.2088,32.6103,33.0188,70909.42570247,0
+MOV.US,D,20230228,000000,32.9428,33.0996,32.6008,32.8954,132208.08103055,0
+MOV.US,D,20230301,000000,32.8383,33.1899,32.5818,32.8383,90530.889002956,0
+MOV.US,D,20230302,000000,32.6198,33.0759,32.6198,32.8859,59811.574892363,0
+MOV.US,D,20230303,000000,33.1045,33.418,32.5209,33.3134,143826.88358566,0
+MOV.US,D,20230306,000000,33.2659,33.2659,32.1256,32.3632,159189.17171037,0
+MOV.US,D,20230307,000000,32.3727,33.1614,32.3727,32.8954,182589.90312457,0
+MOV.US,D,20230308,000000,32.9809,33.3894,32.6389,33.3705,134932.81652106,0
+MOV.US,D,20230309,000000,33.4464,33.8266,33.1125,33.4464,194968.55852794,0
+MOV.US,D,20230310,000000,33.2565,33.2565,32.2058,32.8383,163070.52531755,0
+MOV.US,D,20230313,000000,32.1827,33.0475,32.0401,32.3252,182825.64694453,0
+MOV.US,D,20230314,000000,33.3134,33.646,32.8574,33.095,142481.88089857,0
+MOV.US,D,20230315,000000,32.3347,32.3489,31.4512,31.7267,311455.473565,0
+MOV.US,D,20230316,000000,31.2706,32.4298,30.9665,32.1163,155509.88423459,0
+MOV.US,D,20230317,000000,31.9072,32.3063,31.47,31.5271,710244.56057476,0
+MOV.US,D,20230320,000000,31.7075,31.7075,30.71,30.9665,216321.26550624,0
+MOV.US,D,20230321,000000,31.6126,32.1256,31.5175,31.6602,315552.57486455,0
+MOV.US,D,20230322,000000,31.6695,32.273,31.337,31.375,207655.57526723,0
+MOV.US,D,20230323,000000,27.5553,27.6883,25.864,26.8142,827816.5286403,0
+MOV.US,D,20230324,000000,26.4246,26.8427,25.7594,26.3962,328947.87549148,0
+MOV.US,D,20230327,000000,26.6432,27.4698,26.5481,27.1848,278614.46507478,0
+MOV.US,D,20230328,000000,27.3844,28.1539,27.3177,27.6503,237253.00137748,0
+MOV.US,D,20230329,000000,28.0113,28.0113,26.743,27.2798,209306.83443471,0
+MOV.US,D,20230330,000000,27.5648,27.6883,27.0707,27.1278,207691.35781133,0
+MOV.US,D,20230331,000000,27.2988,27.5268,27.0898,27.3369,281146.6062838,0
+MOV.US,D,20230403,000000,27.3369,27.6806,26.6621,27.0043,417464.41774711,0
+MOV.US,D,20230404,000000,26.1576,26.2071,25.0801,25.2822,296338.48147677,0
+MOV.US,D,20230405,000000,25.1764,25.2341,24.4934,24.5318,295723.11711068,0
+MOV.US,D,20230406,000000,24.5318,24.6954,23.868,23.8873,226776.32143823,0
+MOV.US,D,20230410,000000,23.9546,25.3207,23.9546,25.311,343474.14455872,0
+MOV.US,D,20230411,000000,25.3784,25.821,25.0129,25.6189,197429.05429685,0
+MOV.US,D,20230412,000000,25.8787,25.9556,24.8012,24.8974,144277.99664304,0
+MOV.US,D,20230413,000000,25.0129,25.5516,24.7915,25.4264,176471.32397757,0
+MOV.US,D,20230414,000000,25.7921,25.8402,25.0417,25.2244,179113.64867113,0
+MOV.US,D,20230417,000000,25.2629,25.3976,25.0129,25.3495,221390.84376815,0
+MOV.US,D,20230418,000000,25.3688,25.9364,25.311,25.8882,224242.10129546,0
+MOV.US,D,20230419,000000,25.8594,26.3981,25.7633,26.3596,182045.98461155,0
+MOV.US,D,20230420,000000,26.2442,26.6146,25.9652,26.0422,164170.27345686,0
+MOV.US,D,20230421,000000,25.9845,26.0036,25.4361,25.7343,129780.55270082,0
+MOV.US,D,20230424,000000,25.8017,25.9311,25.5419,25.8113,121849.42075279,0
+MOV.US,D,20230425,000000,25.5901,25.6958,24.6954,24.83,217224.66069505,0
+MOV.US,D,20230426,000000,24.6857,24.9069,24.0618,24.2816,186940.8339357,0
+MOV.US,D,20230427,000000,24.426,24.6569,24.1374,24.6281,166381.21941406,0
+MOV.US,D,20230428,000000,24.4934,24.7626,24.4934,24.6472,99534.146747512,0
+MOV.US,D,20230501,000000,24.9454,25.1667,24.2687,24.5414,202591.0465975,0
+MOV.US,D,20230502,000000,24.3491,24.5222,23.7622,24.1182,324703.45245944,0
+MOV.US,D,20230503,000000,24.147,24.6954,24.1182,24.1662,193655.78968724,0
+MOV.US,D,20230504,000000,23.9931,24.0508,23.3293,23.387,200581.75720621,0
+MOV.US,D,20230505,000000,23.8199,24.6281,23.7285,24.5126,129751.44762945,0
+MOV.US,D,20230508,000000,24.6569,24.6569,23.9065,24.1374,104232.53683992,0
+MOV.US,D,20230509,000000,23.9931,24.4068,23.5699,24.1662,86219.616063068,0
+MOV.US,D,20230510,000000,24.5126,24.5318,24.0989,24.2913,91325.477154643,0
+MOV.US,D,20230511,000000,24.1374,24.5703,24.0893,24.4163,83659.409249439,0
+MOV.US,D,20230512,000000,24.6088,24.8108,24.3202,24.3875,99401.094992682,0
+MOV.US,D,20230515,000000,24.4357,24.6713,24.3587,24.3875,164344.90388507,0
+MOV.US,D,20230516,000000,24.0412,24.3875,23.8199,23.9353,118343.29911967,0
+MOV.US,D,20230517,000000,24.0028,24.5606,24.0028,24.3972,191875.18299956,0
+MOV.US,D,20230518,000000,24.5029,24.9359,24.4501,24.9166,119088.59684008,0
+MOV.US,D,20230519,000000,24.9647,24.9744,24.2625,24.6184,157116.45151724,0
+MOV.US,D,20230522,000000,24.6569,25.3736,24.5703,25.3398,156912.71601766,0
+MOV.US,D,20230523,000000,25.4073,25.8715,25.0995,25.5612,129006.14990904,0
+MOV.US,D,20230524,000000,25.6092,25.7036,24.9263,24.9647,144730.1647161,0
+MOV.US,D,20230525,000000,25.1186,26.1865,24.6376,24.676,229191.00289501,0
+MOV.US,D,20230526,000000,24.6857,25.4361,24.6857,25.0995,132540.33714669,0
+MOV.US,D,20230530,000000,25.2244,25.3688,24.83,24.9359,125950.1174153,0
+MOV.US,D,20230531,000000,24.8974,24.9022,24.1951,24.4837,180042.93202127,0
+MOV.US,D,20230601,000000,24.6472,24.6472,24.0749,24.1951,137210.66163457,0
+MOV.US,D,20230602,000000,24.6376,25.8017,24.5655,25.7343,153425.30478756,0
+MOV.US,D,20230605,000000,25.6189,25.6189,24.7746,25.2629,138801.04589151,0
+MOV.US,D,20230606,000000,25.2532,26.2575,25.1655,26.0429,161566.79694876,0
+MOV.US,D,20230607,000000,26.3062,27.3495,26.2282,27.1935,150057.37286121,0
+MOV.US,D,20230608,000000,27.096,27.096,26.4525,26.901,125170.88422423,0
+MOV.US,D,20230609,000000,27.0082,27.0082,26.316,26.706,87136.042637473,0
+MOV.US,D,20230612,000000,26.6963,26.7801,26.1405,26.1697,147462.57309812,0
+MOV.US,D,20230613,000000,26.2282,26.55,25.9553,26.0137,114955.78318057,0
+MOV.US,D,20230614,000000,26.2575,26.4134,25.3995,25.497,155507.47797627,0
+MOV.US,D,20230615,000000,25.497,25.5847,25.0484,25.4579,260098.42068022,0
+MOV.US,D,20230616,000000,25.692,25.809,25.146,25.7018,607980.04551985,0
+MOV.US,D,20230620,000000,25.731,26.0673,25.3069,25.9553,174266.95721217,0
+MOV.US,D,20230621,000000,25.8772,26.5695,25.731,26.3744,155735.16396339,0
+MOV.US,D,20230622,000000,26.3258,26.55,25.8285,26.2282,208453.70049413,0
+MOV.US,D,20230623,000000,25.887,26.4184,25.848,26.0429,239422.0715798,0
+MOV.US,D,20230626,000000,26.0333,26.706,26.0333,26.3744,160539.13316906,0
+MOV.US,D,20230627,000000,26.4817,26.5793,26.0723,26.0723,150409.15796744,0
+MOV.US,D,20230628,000000,26.0819,26.0819,25.692,25.9162,104039.16314958,0
+MOV.US,D,20230629,000000,25.9747,26.706,25.9747,26.3354,86006.843214876,0
+MOV.US,D,20230630,000000,26.433,26.433,26.0966,26.16,90283.647567492,0
+MOV.US,D,20230703,000000,26.2185,26.8815,26.2185,26.8718,41492.181508258,0
+MOV.US,D,20230705,000000,26.472,26.4817,25.8041,25.8187,153955.72618119,0
+MOV.US,D,20230706,000000,25.6432,25.8333,25.3215,25.4775,118915.67325382,0
+MOV.US,D,20230707,000000,25.4775,26.0723,25.4775,25.7407,148017.42949015,0
+MOV.US,D,20230710,000000,25.6628,26.2868,25.614,25.8675,107402.14671606,0
+MOV.US,D,20230711,000000,25.9747,26.2478,25.9747,26.1697,109586.70145732,0
+MOV.US,D,20230712,000000,26.4622,26.6085,26.3014,26.355,115386.54045349,0
+MOV.US,D,20230713,000000,26.433,26.4525,26.1015,26.3648,102858.68309925,0
+MOV.US,D,20230714,000000,26.3062,26.472,25.731,26.4135,120691.0085858,0
+MOV.US,D,20230717,000000,26.3842,26.5695,25.8382,26.4817,131613.78229213,0
+MOV.US,D,20230718,000000,26.4428,27.5348,26.4428,27.5055,114639.89451376,0
+MOV.US,D,20230719,000000,27.525,27.564,26.7743,27.2715,146510.80464746,0
+MOV.US,D,20230720,000000,27.3105,27.3885,26.8864,27.3397,57553.274113047,0
+MOV.US,D,20230721,000000,27.5932,27.5932,26.9302,26.9888,103510.97268396,0
+MOV.US,D,20230724,000000,26.8718,27.213,26.5695,26.9692,84105.357538677,0
+MOV.US,D,20230725,000000,27.0472,27.2813,26.8425,27.174,67622.738173954,0
+MOV.US,D,20230726,000000,27.1838,27.681,27.1838,27.525,55967.67710366,0
+MOV.US,D,20230727,000000,27.7102,27.7785,27.1935,27.3691,97132.688207005,0
+MOV.US,D,20230728,000000,27.5445,27.9248,27.4958,27.8468,74894.331185956,0
+MOV.US,D,20230731,000000,27.876,28.3148,27.7688,27.9833,106973.44066824,0
+MOV.US,D,20230801,000000,27.3983,27.3983,26.5186,27.1935,165596.42867572,0
+MOV.US,D,20230802,000000,26.784,27.0862,26.628,26.7547,100222.85883397,0
+MOV.US,D,20230803,000000,26.511,26.9595,26.2672,26.862,94137.899547619,0
+MOV.US,D,20230804,000000,27.018,27.7785,26.6767,27.2227,197532.97801292,0
+MOV.US,D,20230807,000000,27.2227,27.9833,27.2227,27.9248,70198.051298515,0
+MOV.US,D,20230808,000000,27.5153,27.7688,27.135,27.7492,52813.918498313,0
+MOV.US,D,20230809,000000,27.6616,27.6616,27.1584,27.3593,48344.298985435,0
+MOV.US,D,20230810,000000,27.447,27.9443,27.3691,27.5348,57406.611517741,0
+MOV.US,D,20230811,000000,27.4763,27.837,27.3543,27.5543,62178.786734221,0
+MOV.US,D,20230814,000000,27.3691,27.3691,26.8815,27.174,74367.1663329,0
+MOV.US,D,20230815,000000,26.9888,27.0765,26.6584,27.0472,58382.994669705,0
+MOV.US,D,20230816,000000,26.979,27.4177,26.7255,26.7353,74763.052778969,0
+MOV.US,D,20230817,000000,26.862,27.2325,26.862,27.174,122818.12902401,0
+MOV.US,D,20230818,000000,26.9205,27.2423,26.784,26.823,169966.5637708,0
+MOV.US,D,20230821,000000,26.8522,26.9838,26.1892,26.2282,87632.439113892,0
+MOV.US,D,20230822,000000,26.0429,26.1161,25.0972,25.0972,113621.46124706,0
+MOV.US,D,20230823,000000,25.0192,25.5554,24.8486,25.4385,120421.27248395,0
+MOV.US,D,20230824,000000,23.3421,26.8133,23.3421,25.5652,241354.32563263,0
+MOV.US,D,20230825,000000,25.7992,25.7992,25.0582,25.1947,138335.64697487,0
+MOV.US,D,20230828,000000,25.4385,25.9357,25.4385,25.6822,166577.93989046,0
+MOV.US,D,20230829,000000,25.8285,26.2672,25.5165,26.1697,135373.67791723,0
+MOV.US,D,20230830,000000,25.8675,26.3696,25.7285,26.1405,123049.91746135,0
+MOV.US,D,20230831,000000,26.0917,26.706,26.0917,26.6669,126796.48012324,0
+MOV.US,D,20230901,000000,26.7743,27.057,26.511,26.9595,128501.04818896,0
+MOV.US,D,20230905,000000,26.706,27.1448,26.1015,27.018,174904.88822112,0
+MOV.US,D,20230906,000000,27.0773,27.255,26.8995,27.097,169269.87340968,0
+MOV.US,D,20230907,000000,27.0279,27.3538,26.5341,27.3538,152190.37973961,0
+MOV.US,D,20230908,000000,27.3538,27.6698,26.9686,27.5019,133445.0632848,0
+MOV.US,D,20230911,000000,27.5809,27.729,27.0575,27.0575,91924.050628545,0
+MOV.US,D,20230912,000000,26.86,27.1958,26.3465,26.3959,105510.88607094,0
+MOV.US,D,20230913,000000,26.4453,26.4848,26.0503,26.2083,159008.60758738,0
+MOV.US,D,20230914,000000,26.228,26.9588,26.228,26.8501,101735.6961977,0
+MOV.US,D,20230915,000000,26.939,27.2056,26.2971,26.4848,717234.43034568,0
+MOV.US,D,20230918,000000,26.5539,26.6428,26.0206,26.6131,152896.20252438,0
+MOV.US,D,20230919,000000,26.6625,26.7563,26.4749,26.544,73696.202528145,0
+MOV.US,D,20230920,000000,26.5638,26.7218,26.228,26.2576,91938.227843734,0
+MOV.US,D,20230921,000000,25.9614,26.6033,25.8923,26.3268,140386.83543637,0
+MOV.US,D,20230922,000000,26.2873,26.5045,25.6651,25.7046,113926.07594396,0
+MOV.US,D,20230925,000000,25.5664,25.8923,25.3689,25.4281,85209.113920003,0
+MOV.US,D,20230926,000000,25.2504,25.4775,24.927,25.0035,112035.44303265,0
+MOV.US,D,20230927,000000,25.2603,25.5121,25.0529,25.2208,68195.443034735,0
+MOV.US,D,20230928,000000,25.4084,25.8824,25.359,25.6454,109107.84809608,0
+MOV.US,D,20230929,000000,27.0773,27.3044,26.6526,27.0081,185559.49366207,0
+MOV.US,D,20231002,000000,27.1168,27.7487,27.0575,27.7093,171671.89872602,0
+MOV.US,D,20231003,000000,27.4031,27.7241,27.0871,27.2451,118007.08860199,0
+MOV.US,D,20231004,000000,27.2254,27.8475,27.097,27.8475,113035.94936172,0
+MOV.US,D,20231005,000000,27.6698,27.9018,27.5414,27.7093,104245.06328619,0
+MOV.US,D,20231006,000000,27.492,28.1191,27.2353,27.8673,120827.34176641,0
+MOV.US,D,20231009,000000,27.7389,28.4104,27.6944,28.4005,57124.050630198,0
+MOV.US,D,20231010,000000,28.4499,28.5091,28.0105,28.2326,99542.278476284,0
+MOV.US,D,20231011,000000,28.124,28.8251,28.124,28.8054,102054.68353946,0
+MOV.US,D,20231012,000000,28.8153,28.8153,28.0302,28.3709,130914.43037353,0
+MOV.US,D,20231013,000000,28.4499,28.5733,27.334,27.413,117810.6329058,0
+MOV.US,D,20231016,000000,27.6698,28.7017,27.6698,28.4795,87122.025312317,0
+MOV.US,D,20231017,000000,28.2919,29.3436,28.2919,29.2004,100132.65822309,0
+MOV.US,D,20231018,000000,28.8943,29.2695,28.7758,28.9041,42312.911390395,0
+MOV.US,D,20231019,000000,28.7363,28.8844,27.9364,28.0944,183443.03796597,0
+MOV.US,D,20231020,000000,28.2721,28.2721,27.7981,27.9068,152580.25315731,0
+MOV.US,D,20231023,000000,27.8376,28.3215,27.5118,27.6796,105471.39240005,0
+MOV.US,D,20231024,000000,27.966,28.3709,27.8771,28.0351,86695.696198414,0
+MOV.US,D,20231025,000000,27.8969,28.2919,27.571,28.2721,83901.772147913,0
+MOV.US,D,20231026,000000,28.4005,28.4005,27.7981,28.0351,86213.670881981,0
+MOV.US,D,20231027,000000,28.0055,28.1833,27.2155,27.3143,57175.696199816,0
+MOV.US,D,20231030,000000,27.3933,27.7043,27.2254,27.3735,59637.468351598,0
+MOV.US,D,20231031,000000,27.2846,27.6846,27.2007,27.5118,48217.721516697,0
+MOV.US,D,20231101,000000,27.5611,27.5611,27.0674,27.2945,67676.962022102,0
+MOV.US,D,20231102,000000,27.5611,27.9364,27.2056,27.8673,87317.468350283,0
+MOV.US,D,20231103,000000,28.3906,29.0424,28.1438,28.8745,103256.70885585,0
+MOV.US,D,20231106,000000,29.0523,29.072,28.6276,28.914,121918.98733598,0
+MOV.US,D,20231107,000000,29.0128,29.0128,28.61,28.993,67865.316452473,0
+MOV.US,D,20231108,000000,28.8548,28.9979,27.7112,27.7586,94790.886071447,0
+MOV.US,D,20231109,000000,28.045,28.045,26.8205,26.8699,78911.392401315,0
+MOV.US,D,20231110,000000,27.1168,27.4673,26.86,27.176,142660.25315778,0
+MOV.US,D,20231113,000000,27.0279,27.1958,26.7316,27.0674,81497.721515116,0
+MOV.US,D,20231114,000000,27.9265,28.8548,27.9265,28.3906,155726.58227108,0
+MOV.US,D,20231115,000000,28.4301,29.3979,28.4301,28.8548,94089.113919581,0
+MOV.US,D,20231116,000000,28.7758,28.7758,27.8179,28.0253,99997.974678794,0
+MOV.US,D,20231117,000000,28.3511,28.8498,28.3511,28.6375,134448.60758855,0
+MOV.US,D,20231120,000000,28.5881,29.0523,28.1804,28.9041,93731.645565168,0
+MOV.US,D,20231121,000000,28.9041,29.0226,28.5881,28.9535,99446.075944643,0
+MOV.US,D,20231122,000000,29.072,29.1806,28.1734,28.2129,128052.65822177,0
+MOV.US,D,20231124,000000,28.2326,28.6276,28.2228,28.3906,41928.101263831,0
+MOV.US,D,20231127,000000,28.3906,28.5388,28.1194,28.4795,72544.810123136,0
+MOV.US,D,20231128,000000,28.4894,28.6869,28.1586,28.1833,129045.06328501,0
+MOV.US,D,20231129,000000,28.5091,28.8844,28.44,28.6178,201748.86074991,0
+MOV.US,D,20231130,000000,25.3639,25.9713,25.1516,25.8231,393721.51896864,0
+MOV.US,D,20231201,000000,25.9318,26.5045,25.5763,25.754,293750.886062,0
+MOV.US,D,20231204,000000,25.7836,26.8106,25.7836,26.7711,233191.8987231,0
+MOV.US,D,20231205,000000,27.2254,27.2254,26.2971,26.702,181222.2784724,0
+MOV.US,D,20231206,000000,26.9193,27.1563,26.544,26.6724,251707.3417602,0
+MOV.US,D,20231207,000000,26.6526,27.6846,26.6526,27.6599,241021.77214045,0
+MOV.US,D,20231208,000000,27.6006,27.8475,27.3093,27.65,112681.51898199,0
+MOV.US,D,20231211,000000,27.99,28.39,27.51,27.74,177793,0
+MOV.US,D,20231212,000000,27.81,28.325,27.45,28.05,176960,0
+MOV.US,D,20231213,000000,27.94,29.22,27.94,28.82,241356,0
+MOV.US,D,20231214,000000,29.32,30.2,28.8773,30.09,187209,0
+MOV.US,D,20231215,000000,30.26,30.8111,30.02,30.36,701167,0
+MOV.US,D,20231218,000000,30.46,30.46,29.98,30.36,124715,0
+MOV.US,D,20231219,000000,30.62,30.91,30.42,30.66,673535,0
+MOV.US,D,20231220,000000,30.66,31.44,30.48,30.48,229461,0
+MOV.US,D,20231221,000000,30.54,30.99,30.54,30.97,158610,0
+MOV.US,D,20231222,000000,30.78,30.945,30.42,30.49,117960,0
+MOV.US,D,20231226,000000,30.65,30.97,30.54,30.88,85099,0
+MOV.US,D,20231227,000000,30.83,31.18,30.74,30.8,146444,0
+MOV.US,D,20231228,000000,30.69,30.9,30.57,30.73,116901,0
+MOV.US,D,20231229,000000,30.87,31.18,30.03,30.15,169883,0
+MOV.US,D,20240102,000000,29.95,30.4363,29.945,30.31,121153,0
+MOV.US,D,20240103,000000,30.14,30.14,29.035,29.05,151248,0
+MOV.US,D,20240104,000000,28.99,29.11,28.745,28.99,98034,0
+MOV.US,D,20240105,000000,28.78,29.49,28.78,29.44,130156,0
+MOV.US,D,20240108,000000,29.53,30.03,29.27,29.37,154879,0
+MOV.US,D,20240109,000000,29.03,29.225,28.76,29.13,103398,0
+MOV.US,D,20240110,000000,29.06,30,28.66,28.76,179716,0
+MOV.US,D,20240111,000000,28.75,28.9,28.26,28.54,128058,0
+MOV.US,D,20240112,000000,28.81,29.1275,27.8,27.94,83004,0
+MOV.US,D,20240116,000000,27.65,27.89,27.38,27.79,83144,0
+MOV.US,D,20240117,000000,27.55,27.91,27.29,27.56,86068,0
+MOV.US,D,20240118,000000,27.71,27.8,27.34,27.79,179933,0
+MOV.US,D,20240119,000000,28.03,28.36,27.51,28.31,138319,0
+MOV.US,D,20240122,000000,28.32,28.72,28.3,28.46,151114,0
+MOV.US,D,20240123,000000,28.87,28.87,28.12,28.15,122007,0
+MOV.US,D,20240124,000000,28.5,28.5,27.87,28.2,118044,0
+MOV.US,D,20240125,000000,28.4,28.51,28.06,28.42,112969,0
+MOV.US,D,20240126,000000,28.55,28.75,28.16,28.65,114506,0
+MOV.US,D,20240129,000000,28.72,28.797,28.42,28.71,108553,0
+MOV.US,D,20240130,000000,28.54,28.665,28.3605,28.4,119028,0
+MOV.US,D,20240131,000000,28.35,28.44,27.55,27.58,142936,0
+MOV.US,D,20240201,000000,27.91,28.22,27.615,28.04,126764,0
+MOV.US,D,20240202,000000,27.85,28.31,27.67,27.99,103937,0
+MOV.US,D,20240205,000000,27.6,27.695,27.341,27.62,94807,0
+MOV.US,D,20240206,000000,27.66,28.15,27.57,27.6,92410,0
+MOV.US,D,20240207,000000,27.51,27.51,26.78,26.95,100110,0
+MOV.US,D,20240208,000000,27.04,27.92,27.04,27.92,104230,0
+MOV.US,D,20240209,000000,27.83,28.36,27.7201,28.3,59047,0
+MOV.US,D,20240212,000000,28.26,29.45,28.26,29.36,105876,0
+MOV.US,D,20240213,000000,28.31,28.39,27.67,27.75,124289,0
+MOV.US,D,20240214,000000,28.07,28.375,27.72,28.32,88437,0
+MOV.US,D,20240215,000000,28.53,29.22,28.4901,29.18,104818,0
+MOV.US,D,20240216,000000,28.84,29.255,28.7202,29.09,102880,0
+MOV.US,D,20240220,000000,28.77,29.22,28.68,28.83,93933,0
+MOV.US,D,20240221,000000,28.69,28.86,28.395,28.65,72801,0
+MOV.US,D,20240222,000000,28.6,28.82,28.23,28.56,123597,0
+MOV.US,D,20240223,000000,28.59,28.73,28.319,28.51,91568,0
+MOV.US,D,20240226,000000,28.42,28.76,28.02,28.34,138609,0
+MOV.US,D,20240227,000000,28.66,28.91,28.43,28.76,80590,0
+MOV.US,D,20240228,000000,28.49,28.72,28.272,28.42,106888,0
+MOV.US,D,20240229,000000,28.9,29.14,28.575,28.71,158977,0
+MOV.US,D,20240301,000000,28.64,28.81,28.3,28.81,127670,0
+MOV.US,D,20240304,000000,28.9,28.925,27.94,27.96,123736,0
+MOV.US,D,20240305,000000,27.8,27.99,27.49,27.65,119604,0
+MOV.US,D,20240306,000000,27.75,27.8,27.32,27.52,187525,0
+MOV.US,D,20240307,000000,27.66,27.73,27.35,27.68,177743,0
+MOV.US,D,20240308,000000,27.94,28.11,27.54,27.61,109799,0
+MOV.US,D,20240311,000000,27.38,27.58,26.75,27.33,269993,0
+MOV.US,D,20240312,000000,27.47,27.59,27.11,27.48,280578,0
+MOV.US,D,20240313,000000,27.48,27.48,27.01,27.38,237408,0
+MOV.US,D,20240314,000000,27.4,27.4,25.74,26.05,265901,0
+MOV.US,D,20240315,000000,26.15,27.18,26.085,26.66,3055272,0
+MOV.US,D,20240318,000000,26.84,26.845,25.74,25.77,239977,0
+MOV.US,D,20240319,000000,25.74,26.86,25.74,26.51,256289,0
+MOV.US,D,20240320,000000,26.41,26.97,26.22,26.85,202255,0
+MOV.US,D,20240321,000000,26.85,26.92,26.48,26.57,305306,0
+MOV.US,D,20240322,000000,26.57,26.705,26.32,26.57,139849,0
+MOV.US,D,20240325,000000,26.57,27,26.25,26.52,227983,0
+MOV.US,D,20240326,000000,24.73,27.47,24.1246,26.71,438596,0
+MOV.US,D,20240327,000000,27,27.76,26.975,27.64,341841,0
+MOV.US,D,20240328,000000,27.6,28.04,27.6,27.93,248931,0
+MOV.US,D,20240401,000000,27.89,27.89,27.42,27.78,167752,0
+MOV.US,D,20240402,000000,27.46,27.46,27.11,27.34,321728,0
+MOV.US,D,20240403,000000,27.34,27.71,27.11,27.68,158258,0
+MOV.US,D,20240404,000000,28.13,28.26,27.75,27.82,279849,0
+MOV.US,D,20240405,000000,27.82,28.12,27.72,27.74,173851,0
+MOV.US,D,20240408,000000,27.57,27.855,27.5,27.58,152937,0
+MOV.US,D,20240409,000000,27.61,27.62,27.075,27.16,120199,0
+MOV.US,D,20240410,000000,26.69,26.69,25.77,26.08,208430,0
+MOV.US,D,20240411,000000,26.25,26.29,25.75,25.76,170198,0
+MOV.US,D,20240412,000000,25.49,25.825,25.18,25.19,178235,0
+MOV.US,D,20240415,000000,25.29,25.41,24.94,25.25,158114,0
+MOV.US,D,20240416,000000,25,25.27,24.76,25.25,150300,0
+MOV.US,D,20240417,000000,25.53,25.53,24.72,24.74,127276,0
+MOV.US,D,20240418,000000,24.79,25.13,24.57,24.82,121541,0
+MOV.US,D,20240419,000000,24.73,25.61,24.73,25.6,191384,0
+MOV.US,D,20240422,000000,25.68,25.92,25.57,25.71,156776,0
+MOV.US,D,20240423,000000,25.67,26.6,25.65,26.51,152768,0
+MOV.US,D,20240424,000000,26.3,26.635,26.102,26.2,283963,0
+MOV.US,D,20240425,000000,25.98,26.41,25.96,26.3,224616,0
+MOV.US,D,20240426,000000,26.32,26.51,25.95,25.99,100775,0
+MOV.US,D,20240429,000000,26.14,26.43,26.04,26.06,99280,0
+MOV.US,D,20240430,000000,25.95,25.95,25.42,25.47,126298,0
+MOV.US,D,20240501,000000,25.53,26.12,25.4784,25.6,116295,0
+MOV.US,D,20240502,000000,25.82,25.92,25.695,25.89,76218,0
+MOV.US,D,20240503,000000,26.23,26.28,26,26.05,81881,0
+MOV.US,D,20240506,000000,26.19,26.8,26.19,26.41,134500,0
+MOV.US,D,20240507,000000,26.44,26.665,26.04,26.05,82534,0
+MOV.US,D,20240508,000000,25.86,26.32,25.79,26.31,95185,0
+MOV.US,D,20240509,000000,26.27,26.44,26.1,26.44,70814,0
+MOV.US,D,20240510,000000,26.51,26.51,25.94,26.3,97531,0
+MOV.US,D,20240513,000000,26.46,26.825,26.46,26.7,79730,0
+MOV.US,D,20240514,000000,27.15,27.34,26.89,27.29,143409,0
+MOV.US,D,20240515,000000,27.39,27.45,27.02,27.3,85542,0
+MOV.US,D,20240516,000000,27.18,27.8,27.1,27.46,158826,0
+MOV.US,D,20240517,000000,27.48,27.54,27.19,27.52,81536,0
+MOV.US,D,20240520,000000,27.75,27.75,26.99,27.03,101548,0
+MOV.US,D,20240521,000000,27,27.08,26.86,26.99,66984,0
+MOV.US,D,20240522,000000,26.96,27.02,26.565,26.67,106025,0
+MOV.US,D,20240523,000000,26.63,26.765,26.3,26.65,127215,0
+MOV.US,D,20240524,000000,26.84,27,26.83,26.88,89416,0
+MOV.US,D,20240528,000000,26.89,27.31,26.87,27.26,114872,0
+MOV.US,D,20240529,000000,26.88,27.279,26.69,26.76,142408,0
+MOV.US,D,20240530,000000,26.32,26.73,26.03,26.28,204282,0
+MOV.US,D,20240531,000000,26.28,26.61,26.18,26.5,247906,0
+MOV.US,D,20240603,000000,26.64,26.96,26.38,26.82,140056,0
+MOV.US,D,20240604,000000,26.75,26.75,25.91,26.01,137044,0
+MOV.US,D,20240605,000000,26.21,26.38,25.83,26.3,125563,0
+MOV.US,D,20240606,000000,26.37,26.37,25.81,26.07,112872,0
+MOV.US,D,20240607,000000,25.91,26.325,25.91,26.2,160359,0
+MOV.US,D,20240610,000000,25.87,25.87,25.37,25.44,117173,0
+MOV.US,D,20240611,000000,25.19,25.55,25.05,25.53,121841,0
+MOV.US,D,20240612,000000,25.6,25.73,24.685,24.9,158861,0
+MOV.US,D,20240613,000000,24.78,25.11,24.35,25.02,182625,0
+MOV.US,D,20240614,000000,24.76,25.119,24.6,25.06,309623,0
+MOV.US,D,20240617,000000,25.12,25.6,24.94,25.56,155832,0
+MOV.US,D,20240618,000000,25.47,25.5483,25.17,25.39,105589,0
+MOV.US,D,20240620,000000,25.28,25.49,25.07,25.14,105211,0
+MOV.US,D,20240621,000000,25.02,25.13,24.78,24.83,426318,0
+MOV.US,D,20240624,000000,25.01,25.38,24.925,25.27,102922,0
+MOV.US,D,20240625,000000,25.22,25.42,24.985,25.1,87712,0
+MOV.US,D,20240626,000000,24.96,25.255,24.91,25.16,78262,0
+MOV.US,D,20240627,000000,25.26,25.26,24.265,24.43,89366,0
+MOV.US,D,20240628,000000,24.65,24.89,24.395,24.86,204812,0
+MOV.US,D,20240701,000000,24.84,24.94,24.15,24.53,120953,0
+MOV.US,D,20240702,000000,24.7,24.7,24.39,24.46,86760,0
+MOV.US,D,20240703,000000,24.43,24.72,24.37,24.72,67534,0
+MOV.US,D,20240705,000000,24.38,24.42,23.925,24.26,148015,0
+MOV.US,D,20240708,000000,24.51,24.89,24.51,24.68,107777,0
+MOV.US,D,20240709,000000,24.71,24.78,24.435,24.46,205232,0
+MOV.US,D,20240710,000000,24.52,24.66,24.3901,24.54,77885,0
+MOV.US,D,20240711,000000,25.06,25.6,25.03,25.54,118199,0
+MOV.US,D,20240712,000000,25.91,25.93,24.97,25.43,137832,0
+MOV.US,D,20240715,000000,25.68,25.68,24.8,24.83,128059,0
+MOV.US,D,20240716,000000,25.07,25.71,25.04,25.67,109844,0
+MOV.US,D,20240717,000000,25.5,26.15,25.475,26.01,136900,0
+MOV.US,D,20240718,000000,26,26.59,25.43,25.7,121247,0
+MOV.US,D,20240719,000000,25.63,25.63,24.905,25.04,114485,0
+MOV.US,D,20240722,000000,25.18,25.455,24.55,25.35,102986,0
+MOV.US,D,20240723,000000,25.43,25.635,25.25,25.52,88017,0
+MOV.US,D,20240724,000000,25.36,25.57,24.96,24.99,80423,0
+MOV.US,D,20240725,000000,25.24,25.66,25.15,25.46,129325,0
+MOV.US,D,20240726,000000,25.8,25.85,25.25,25.51,82419,0
+MOV.US,D,20240729,000000,25.59,25.7099,25.39,25.65,76841,0
+MOV.US,D,20240730,000000,25.69,25.94,25.6001,25.92,72438,0
+MOV.US,D,20240731,000000,26.07,26.51,25.76,25.9,95696,0
+MOV.US,D,20240801,000000,26.04,26.04,24.81,25.07,103495,0
+MOV.US,D,20240802,000000,24.32,24.48,24.06,24.27,99427,0
+MOV.US,D,20240805,000000,23.58,23.7,23.08,23.24,128432,0
+MOV.US,D,20240806,000000,23.14,23.81,23.14,23.63,134855,0
+MOV.US,D,20240807,000000,23.96,24.17,23.58,23.8,136966,0
+MOV.US,D,20240808,000000,24.07,24.16,23.76,24.16,115604,0
+MOV.US,D,20240809,000000,24.13,24.23,23.77,24.06,99292,0
+MOV.US,D,20240812,000000,24.22,24.22,23.28,23.5,124902,0
+MOV.US,D,20240813,000000,23.76,24.06,23.59,23.97,98518,0
+MOV.US,D,20240814,000000,24.11,24.11,23.43,23.46,74223,0
+MOV.US,D,20240815,000000,23.96,24.18,23.84,23.88,97070,0
+MOV.US,D,20240816,000000,23.85,24.33,23.85,24.14,171109,0
+MOV.US,D,20240819,000000,24.09,24.36,24.09,24.33,91109,0
+MOV.US,D,20240820,000000,24.27,24.27,23.68,23.97,82144,0
+MOV.US,D,20240821,000000,24.01,24.46,24.01,24.41,84016,0
+MOV.US,D,20240822,000000,24.48,24.48,23.71,23.81,91418,0
+MOV.US,D,20240823,000000,23.73,24.84,23.73,24.71,165812,0
+MOV.US,D,20240826,000000,24.96,24.98,24.6,24.65,113345,0
+MOV.US,D,20240827,000000,24.62,24.665,24.367,24.6,67656,0
+MOV.US,D,20240828,000000,24.53,24.67,24.06,24.13,99446,0
+MOV.US,D,20240829,000000,24.4,24.47,23.86,24.21,66837,0
+MOV.US,D,20240830,000000,24.17,24.19,23.71,23.86,161481,0
+MOV.US,D,20240903,000000,23.58,23.705,23.12,23.15,146253,0
+MOV.US,D,20240904,000000,23,23.04,22.41,22.58,195868,0
+MOV.US,D,20240905,000000,19,20.6547,19,19.27,540516,0
+MOV.US,D,20240906,000000,19.33,19.7499,18.71,18.9,457515,0
+MOV.US,D,20240909,000000,18.89,19.27,18.46,18.63,351328,0
+MOV.US,D,20240910,000000,18.54,18.6,18.17,18.53,239559,0
+MOV.US,D,20240911,000000,18.48,18.48,18.02,18.32,220179,0
+MOV.US,D,20240912,000000,18.54,18.83,18.34,18.39,397804,0
+MOV.US,D,20240913,000000,18.61,19.175,18.56,19.13,216085,0
+MOV.US,D,20240916,000000,18.87,19.8,18.87,19.6,394103,0
+MOV.US,D,20240917,000000,19.72,19.85,19.16,19.29,195271,0
+MOV.US,D,20240918,000000,19.37,20.0996,19.37,19.6,264105,0
+MOV.US,D,20240919,000000,19.98,20.06,19.67,19.89,217758,0
+MOV.US,D,20240920,000000,19.77,20.05,19.52,19.86,1018954,0
+MOV.US,D,20240923,000000,20.06,20.06,18.92,19.17,408715,0
+MOV.US,D,20240924,000000,19.35,19.56,18.6,18.6,414821,0
+MOV.US,D,20240925,000000,18.01,18.61,17.86,18.48,1093323,0
+MOV.US,D,20240926,000000,18.65,18.97,18.36,18.63,428444,0
+MOV.US,D,20240927,000000,18.84,19.04,18.7,18.97,448703,0
+MOV.US,D,20240930,000000,19.01,19.05,18.56,18.6,3444110,0
+MOV.US,D,20241001,000000,18.66,19.39,18.59,19.35,486120,0
+MOV.US,D,20241002,000000,19.26,19.64,19.15,19.38,360580,0
+MOV.US,D,20241003,000000,19.28,19.51,19.04,19.3,561870,0
+MOV.US,D,20241004,000000,19.61,19.87,19.26,19.51,351703,0
+MOV.US,D,20241007,000000,19.48,19.7692,18.89,19.04,205434,0
+MOV.US,D,20241008,000000,19,19.08,18.72,18.89,244584,0
+MOV.US,D,20241009,000000,18.8,18.95,18.67,18.68,199259,0
+MOV.US,D,20241010,000000,18.64,18.66,18.375,18.47,241697,0
+MOV.US,D,20241011,000000,18.52,18.8589,18.52,18.64,189820,0
+MOV.US,D,20241014,000000,18.6,18.69,18.32,18.48,230137,0
+MOV.US,D,20241015,000000,18.58,19.13,18.58,18.78,486825,0
+MOV.US,D,20241016,000000,19,19.65,19,19.63,213726,0
+MOV.US,D,20241017,000000,19.54,19.93,19.31,19.91,156467,0
+MOV.US,D,20241018,000000,19.9,20.03,19.62,19.8,138221,0
+MOV.US,D,20241021,000000,19.78,19.78,19.26,19.32,248106,0
+MOV.US,D,20241022,000000,19.33,19.33,18.69,18.7,221318,0
+MOV.US,D,20241023,000000,18.61,18.8,18.48,18.63,182465,0
+MOV.US,D,20241024,000000,18.67,18.745,18.12,18.39,221681,0
+MOV.US,D,20241025,000000,18.58,18.89,18.46,18.47,154400,0
+MOV.US,D,20241028,000000,18.63,18.97,18.63,18.77,160193,0
+MOV.US,D,20241029,000000,18.64,18.98,18.54,18.97,132724,0
+MOV.US,D,20241030,000000,18.89,19.5,18.89,19.16,191416,0
+MOV.US,D,20241031,000000,19.27,19.27,18.35,18.47,249783,0
+MOV.US,D,20241101,000000,18.63,18.69,18.45,18.55,157861,0
+MOV.US,D,20241104,000000,18.43,19.01,18.43,18.82,190343,0
+MOV.US,D,20241105,000000,18.75,19.33,18.665,19.3,218775,0
+MOV.US,D,20241106,000000,20.24,20.5,19.71,19.79,189999,0
+MOV.US,D,20241107,000000,20,20.46,19.88,20.11,199597,0
+MOV.US,D,20241108,000000,19.9,20.16,19.66,19.85,180348,0
+MOV.US,D,20241111,000000,19.96,20.09,19.593,19.77,136612,0
+MOV.US,D,20241112,000000,19.77,19.8,19.195,19.31,151677,0
+MOV.US,D,20241113,000000,19.565,19.76,19.34,19.34,140085,0
+MOV.US,D,20241114,000000,19.55,19.55,19.2,19.42,121219,0
+MOV.US,D,20241115,000000,19.51,19.77,19.215,19.64,144548,0
+MOV.US,D,20241118,000000,19.79,19.81,19.27,19.31,126634,0
+MOV.US,D,20241119,000000,19.265,19.265,18.815,18.9,155564,0
+MOV.US,D,20241120,000000,18.77,18.81,18.34,18.75,165030,0
+MOV.US,D,20241121,000000,18.76,19.13,18.65,19.07,106366,0
+MOV.US,D,20241122,000000,19.28,19.68,19.23,19.6,159821,0
+MOV.US,D,20241125,000000,19.9,20.3999,19.82,20.09,171367,0
+MOV.US,D,20241126,000000,20.1,20.1641,19.69,19.75,125100,0
+MOV.US,D,20241127,000000,19.865,20.44,19.82,20.37,214676,0
+MOV.US,D,20241129,000000,20.435,20.73,20.29,20.35,100032,0
+MOV.US,D,20241202,000000,20.335,21.02,20.25,20.91,204703,0
+MOV.US,D,20241203,000000,21.16,21.16,20.39,20.73,257351,0
+MOV.US,D,20241204,000000,21,21.28,20.4,20.86,340973,0
+MOV.US,D,20241205,000000,20,21.555,19.56,20.8,331911,0
+MOV.US,D,20241206,000000,21,22.2,20.82,20.86,208640,0
+MOV.US,D,20241209,000000,21.03,21.57,20.7,20.78,183827,0
+MOV.US,D,20241210,000000,20.7,21.27,20.35,20.95,160603,0
+MOV.US,D,20241211,000000,21.19,21.43,20.92,21.31,180943,0
+MOV.US,D,20241212,000000,21.17,21.2,20.77,20.97,145276,0
+MOV.US,D,20241213,000000,20.8325,21.01,20.65,20.89,139931,0
+MOV.US,D,20241216,000000,20.62,20.71,20.2,20.22,143103,0
+MOV.US,D,20241217,000000,20.07,20.4013,19.88,20.16,138241,0
+MOV.US,D,20241218,000000,20.18,20.85,19.7,19.9,189947,0
+MOV.US,D,20241219,000000,20.15,20.15,19.37,19.57,170460,0
+MOV.US,D,20241220,000000,19.29,20.24,19.27,19.81,208388,0
+MOV.US,D,20241223,000000,19.835,19.97,19.44,19.53,181129,0
+MOV.US,D,20241224,000000,19.57,20.03,19.43,20.03,76043,0
+MOV.US,D,20241226,000000,19.82,20.24,19.82,20.19,90503,0
+MOV.US,D,20241227,000000,20.16,20.21,19.66,19.87,96903,0
+MOV.US,D,20241230,000000,19.68,19.695,19.2319,19.6,113771,0
+MOV.US,D,20241231,000000,19.74,19.89,19.54,19.68,92042,0
+MOV.US,D,20250102,000000,20.1465,20.32,19.41,19.55,136068,0
+MOV.US,D,20250103,000000,19.495,20.08,19.305,19.95,107591,0
+MOV.US,D,20250106,000000,20.095,20.18,19.71,19.85,117904,0
+MOV.US,D,20250107,000000,19.96,20.28,19.45,19.58,161903,0
+MOV.US,D,20250108,000000,19.33,19.38,18.953,19.21,154050,0
+MOV.US,D,20250110,000000,18.97,19.12,18.845,19.09,93350,0
+MOV.US,D,20250113,000000,18.935,19.25,18.8,19.13,156678,0
+MOV.US,D,20250114,000000,19.15,19.5397,18.73,18.94,136894,0
+MOV.US,D,20250115,000000,19.525,19.525,18.97,19.05,119240,0
+MOV.US,D,20250116,000000,19.065,19.065,18.56,18.84,122047,0
+MOV.US,D,20250117,000000,19.03,19.35,18.99,19.12,102640,0
+MOV.US,D,20250121,000000,19.0667,19.675,19.0667,19.47,111090,0
+MOV.US,D,20250122,000000,19.56,19.6597,19.24,19.26,87825,0
+MOV.US,D,20250123,000000,19.02,19.51,18.975,19.51,84385,0
+MOV.US,D,20250124,000000,19.3115,19.51,19.28,19.49,84038,0
+MOV.US,D,20250127,000000,19.64,19.92,19.45,19.73,113183,0
+MOV.US,D,20250128,000000,19.53,19.865,19.475,19.7,86342,0
+MOV.US,D,20250129,000000,19.66,20,19.55,19.9,132657,0
+MOV.US,D,20250130,000000,20.06,20.15,19.73,19.86,109926,0
+MOV.US,D,20250131,000000,19.78,19.78,19.03,19.12,117317,0
+MOV.US,D,20250203,000000,18.7,18.735,18.3,18.58,284445,0
+MOV.US,D,20250204,000000,18.475,18.97,18.475,18.94,207688,0
+MOV.US,D,20250205,000000,18.9975,19.756,18.87,19.7,165616,0
+MOV.US,D,20250206,000000,19.83,20.19,19.43,19.47,151085,0
+MOV.US,D,20250207,000000,19.5,19.59,19.1,19.31,170366,0
+MOV.US,D,20250210,000000,19.53,19.67,19.16,19.46,118222,0
+MOV.US,D,20250211,000000,19.32,20.22,19.24,20,129857,0
+MOV.US,D,20250212,000000,19.705,19.98,19.37,19.69,163850,0
+MOV.US,D,20250213,000000,19.71,19.95,19.54,19.86,96498,0
+MOV.US,D,20250214,000000,19.885,20.05,19.37,19.48,108855,0
+MOV.US,D,20250218,000000,19.36,20.08,19.36,20.02,172048,0
+MOV.US,D,20250219,000000,19.906,20.32,19.55,20.24,134217,0
+MOV.US,D,20250220,000000,20.18,20.33,19.72,19.95,133049,0
+MOV.US,D,20250221,000000,20.17,20.28,19.4,19.64,190064,0
+MOV.US,D,20250224,000000,19.77,19.9,19.49,19.66,109033,0
+MOV.US,D,20250225,000000,19.805,20.3,19.7801,20.12,161877,0
+MOV.US,D,20250226,000000,20.335,20.64,20.04,20.14,265698,0
+MOV.US,D,20250227,000000,19.95,20.07,19.555,19.58,168057,0
+MOV.US,D,20250228,000000,19.56,19.7171,19.11,19.31,661290,0
+MOV.US,D,20250303,000000,19.57,19.73,18.77,18.87,223462,0
+MOV.US,D,20250304,000000,18.62,18.65,18.17,18.3,191738,0
+MOV.US,D,20250305,000000,18.311,18.5699,18.0152,18.24,199907,0
+MOV.US,D,20250306,000000,18.115,18.555,18.115,18.38,326652,0
+MOV.US,D,20250307,000000,18.25,18.41,17.83,18.35,227744,0
+MOV.US,D,20250310,000000,18.19,18.47,17.92,17.93,142355,0
+MOV.US,D,20250311,000000,18.02,18.22,17.81,18.01,182364,0
+MOV.US,D,20250312,000000,18.055,18.17,17.61,17.78,146991,0
+MOV.US,D,20250313,000000,17.78,17.78,17.24,17.41,169889,0
+MOV.US,D,20250314,000000,17.515,17.67,17.3,17.52,154101,0
+MOV.US,D,20250317,000000,17.64,18.21,17.57,18.09,207052,0
+MOV.US,D,20250318,000000,17.892,18.12,17.54,17.86,219306,0
+MOV.US,D,20250319,000000,17.967,18.19,17.78,18.1,115582,0
+MOV.US,D,20250320,000000,17.81,18.225,17.81,17.97,100788,0
+MOV.US,D,20250321,000000,17.755,17.98,17.555,17.61,267267,0
+MOV.US,D,20250324,000000,17.955,18.29,17.82,18.25,142861,0
+MOV.US,D,20250325,000000,18.34,18.71,17.71,17.74,150192,0
+MOV.US,D,20250326,000000,17.82,18.085,17.43,17.67,178994,0
+MOV.US,D,20250327,000000,17.66,17.92,17.53,17.88,129946,0
+MOV.US,D,20250328,000000,17.702,17.702,17.09,17.23,144209,0
+MOV.US,D,20250331,000000,17.107,17.107,16.55,16.72,207190,0
+MOV.US,D,20250401,000000,16.8,17.19,16.675,16.86,235376,0
+MOV.US,D,20250402,000000,16.845,17.28,16.68,17.12,191967,0
+MOV.US,D,20250403,000000,16.57,16.665,14.725,14.85,316835,0
+MOV.US,D,20250404,000000,14.24,15.335,13.8,15.16,466509,0
+MOV.US,D,20250407,000000,14.66,15.09,13.21,13.64,501307,0
+MOV.US,D,20250408,000000,14.18,14.4,13.3,13.49,364578,0
+MOV.US,D,20250409,000000,13.62,14.82,12.925,14.49,478253,0
+MOV.US,D,20250410,000000,14.11,14.23,13.41,13.81,240210,0
+MOV.US,D,20250411,000000,13.9,13.9,12.85,13.56,483022,0
+MOV.US,D,20250414,000000,13.84,13.96,13.08,13.63,312883,0
+MOV.US,D,20250415,000000,13.62,13.6996,12.99,13.07,241454,0
+MOV.US,D,20250416,000000,13.04,14.39,13.04,13.63,339531,0
+MOV.US,D,20250417,000000,13.52,13.89,13.01,13.35,483352,0
+MOV.US,D,20250421,000000,13.3,13.59,12.9,13.47,437258,0
+MOV.US,D,20250422,000000,13.31,13.95,13.173,13.84,211423,0
+MOV.US,D,20250423,000000,14.319,14.48,13.6248,13.75,278419,0
+MOV.US,D,20250424,000000,13.62,14.09,13.56,14.06,151441,0
+MOV.US,D,20250425,000000,13.92,14.07,13.66,13.96,167136,0
+MOV.US,D,20250428,000000,13.945,14.085,13.74,13.87,180908,0
+MOV.US,D,20250429,000000,13.87,14.115,13.8,14,217749,0
+MOV.US,D,20250430,000000,14,14,13.71,13.89,178876,0
+MOV.US,D,20250501,000000,13.95,14.42,13.95,14.25,221395,0
+MOV.US,D,20250502,000000,14.45,14.45,14.1,14.37,173352,0
+MOV.US,D,20250505,000000,14.33,14.43,14.22,14.23,117836,0
+MOV.US,D,20250506,000000,14.135,14.26,13.975,14.05,161762,0
+MOV.US,D,20250507,000000,14.175,14.6,14.175,14.6,179595,0
+MOV.US,D,20250508,000000,14.75,15.4299,14.71,15.31,241109,0
+MOV.US,D,20250509,000000,15.415,15.415,15.1,15.22,125466,0
+MOV.US,D,20250512,000000,16.154,16.8,16.05,16.68,322293,0
+MOV.US,D,20250513,000000,16.86,17.21,16.78,17.01,270794,0
+MOV.US,D,20250514,000000,17.01,17.19,16.76,17,344656,0
+MOV.US,D,20250515,000000,16.96,17.15,16.9,17.09,202382,0
+MOV.US,D,20250516,000000,17.15,17.425,17.09,17.35,179742,0
+MOV.US,D,20250519,000000,17.11,17.21,16.925,17.05,209593,0
+MOV.US,D,20250520,000000,17.05,17.33,16.99,17.15,146985,0
+MOV.US,D,20250521,000000,17.13,17.14,16.7426,16.8,233210,0
+MOV.US,D,20250522,000000,16.86,17.09,16.71,16.96,156208,0
+MOV.US,D,20250523,000000,16.68,16.86,16.55,16.79,182738,0
+MOV.US,D,20250527,000000,17.09,17.47,16.9639,17.39,162893,0
+MOV.US,D,20250528,000000,17.465,17.6,17.34,17.42,222296,0
+MOV.US,D,20250529,000000,15.71,17.325,15.5001,16.21,438991,0
+MOV.US,D,20250530,000000,16,16.24,15.87,16.2,222593,0
+MOV.US,D,20250602,000000,16.26,16.51,15.93,16.28,275786,0
+MOV.US,D,20250603,000000,16.32,16.63,16.115,16.23,251236,0
+MOV.US,D,20250604,000000,16.34,16.48,15.86,16,173999,0
+MOV.US,D,20250605,000000,16,16.04,15.46,15.46,199243,0
+MOV.US,D,20250606,000000,15.655,15.8,15.49,15.62,186727,0
+MOV.US,D,20250609,000000,15.9677,16.1795,15.73,16.07,108959,0
+MOV.US,D,20250610,000000,16.16,16.353,16.035,16.05,167688,0
+MOV.US,D,20250611,000000,16.3312,16.4,15.825,15.99,281039,0
+MOV.US,D,20250612,000000,15.45,15.68,15.29,15.4,178302,0
+MOV.US,D,20250613,000000,15.19,15.27,14.8,14.85,165616,0
+MOV.US,D,20250616,000000,15.03,15.38,15,15.38,144709,0
+MOV.US,D,20250617,000000,15.275,15.47,15.21,15.28,166344,0
+MOV.US,D,20250618,000000,15.255,15.44,15.22,15.38,152700,0
+MOV.US,D,20250620,000000,15.38,15.47,15.06,15.06,376291,0
+MOV.US,D,20250623,000000,15.02,15.16,14.705,15.11,171523,0
+MOV.US,D,20250624,000000,15.23,15.35,15.1,15.34,142807,0
+MOV.US,D,20250625,000000,15.29,15.44,15.13,15.2,157722,0
+MOV.US,D,20250626,000000,15.27,15.49,15.17,15.45,183319,0
+MOV.US,D,20250627,000000,15.65,15.755,15.37,15.47,245544,0
+MOV.US,D,20250630,000000,15.54,15.605,15.21,15.25,170019,0
+MOV.US,D,20250701,000000,15.23,16.46,15.2,15.91,273281,0
+MOV.US,D,20250702,000000,16.0799,16.27,15.7301,16.18,167618,0
+MOV.US,D,20250703,000000,16.2234,16.56,16.2234,16.49,99728,0
+MOV.US,D,20250707,000000,16.315,16.435,16.02,16.06,120233,0
+MOV.US,D,20250708,000000,16.11,16.63,16.11,16.62,149323,0
+MOV.US,D,20250709,000000,16.62,16.66,16.38,16.56,113505,0
+MOV.US,D,20250710,000000,16.56,17.1,16.56,16.81,169213,0
+MOV.US,D,20250711,000000,16.82,16.95,16.6,16.86,157116,0
+MOV.US,D,20250714,000000,16.775,16.81,16.475,16.65,146753,0
+MOV.US,D,20250715,000000,16.64,16.67,16.15,16.17,112113,0
+MOV.US,D,20250716,000000,16.29,16.38,15.955,16.23,93950,0
+MOV.US,D,20250717,000000,16.2675,16.49,16.2,16.36,125787,0
+MOV.US,D,20250718,000000,16.37,16.42,16.14,16.19,87929,0
+MOV.US,D,20250721,000000,16.2,16.435,16.14,16.23,80063,0
+MOV.US,D,20250722,000000,16.33,16.599,16.32,16.49,89008,0
+MOV.US,D,20250723,000000,16.78,17.115,16.65,17.07,97756,0
+MOV.US,D,20250724,000000,16.975,16.975,16.48,16.49,114586,0
+MOV.US,D,20250725,000000,16.59,16.75,16.37,16.75,87908,0
+MOV.US,D,20250728,000000,16.63,16.94,16.47,16.81,77337,0
+MOV.US,D,20250729,000000,16.73,16.84,16.375,16.38,100532,0
+MOV.US,D,20250730,000000,16.39,16.53,16.04,16.13,130609,0
+MOV.US,D,20250731,000000,15.77,15.965,15.35,15.51,134875,0
+MOV.US,D,20250801,000000,15.185,15.185,14.78,15.1,97970,0
+MOV.US,D,20250804,000000,15.4,15.505,15.22,15.47,96480,0
+MOV.US,D,20250805,000000,15.52,15.57,15.37,15.53,101402,0
+MOV.US,D,20250806,000000,15.47,15.66,15.41,15.53,124158,0
+MOV.US,D,20250807,000000,15.69,15.69,15.21,15.45,120330,0
+MOV.US,D,20250808,000000,15.43,15.53,15.29,15.45,84775,0
+MOV.US,D,20250811,000000,15.48,15.505,15.09,15.44,147134,0
+MOV.US,D,20250812,000000,15.45,15.93,15.45,15.9,89093,0
+MOV.US,D,20250813,000000,15.885,16.48,15.81,16.4,139310,0
+MOV.US,D,20250814,000000,16.15,16.15,15.665,16.12,116146,0
+MOV.US,D,20250815,000000,16.19,16.22,15.795,15.95,188396,0
+MOV.US,D,20250818,000000,15.81,16.38,15.7,16.16,121290,0
+MOV.US,D,20250819,000000,16.215,16.43,16.09,16.27,126608,0
+MOV.US,D,20250820,000000,16.33,16.4785,16.26,16.34,98760,0
+MOV.US,D,20250821,000000,16.28,16.7,16.22,16.64,149424,0
+MOV.US,D,20250822,000000,16.855,17.55,16.78,17.36,227546,0
+MOV.US,D,20250825,000000,17.23,17.39,17.16,17.18,198900,0
+MOV.US,D,20250826,000000,17.09,17.2479,16.94,17.06,161942,0
+MOV.US,D,20250827,000000,17.04,17.52,17.04,17.52,151330,0
+MOV.US,D,20250828,000000,16.8893,17.93,16.75,17.84,224004,0
+MOV.US,D,20250829,000000,17.96,18.34,17.955,18.27,240902,0
+MOV.US,D,20250902,000000,17.8901,18.85,17.88,18.85,190997,0
+MOV.US,D,20250903,000000,18.735,18.85,18.48,18.65,211160,0
+MOV.US,D,20250904,000000,18.76,19.3,18.69,19.3,148247,0
+MOV.US,D,20250905,000000,19.3975,19.86,19.22,19.47,354228,0
+MOV.US,D,20250908,000000,19.11,19.34,18.52,19.32,177964,0
+MOV.US,D,20250909,000000,19.18,19.3177,18.9544,19.3,150156,0
+MOV.US,D,20250910,000000,19.14,19.305,18.96,19.24,181748,0
+MOV.US,D,20250911,000000,19.35,19.91,19.35,19.91,178204,0
+MOV.US,D,20250912,000000,19.71,19.89,19.5,19.8,154459,0
+MOV.US,D,20250915,000000,19.9,20.065,19.66,19.95,135585,0
+MOV.US,D,20250916,000000,19.93,20,19.48,19.62,131444,0
+MOV.US,D,20250917,000000,19.76,20.325,19.6412,19.76,169418,0
+MOV.US,D,20250918,000000,19.99,20.18,19.78,20.01,125124,0
+MOV.US,D,20250919,000000,20.045,20.045,19.48,19.49,307356,0
+MOV.US,D,20250922,000000,19.36,19.52,19.18,19.21,150554,0
+MOV.US,D,20250923,000000,19.415,19.55,19.12,19.14,126259,0
+MOV.US,D,20250924,000000,19.31,19.35,19.0773,19.28,156242,0
+MOV.US,D,20250925,000000,19.195,19.22,18.54,18.76,151308,0
+MOV.US,D,20250926,000000,18.745,18.93,18.73,18.88,99172,0
+MOV.US,D,20250929,000000,19.13,19.4,18.85,18.87,144735,0
+MOV.US,D,20250930,000000,18.85,18.99,18.6,18.97,164682,0
+MOV.US,D,20251001,000000,18.775,19.17,18.68,19.03,128873,0
+MOV.US,D,20251002,000000,19.22,19.39,19.05,19.35,113180,0
+MOV.US,D,20251003,000000,19.44,19.65,19.4,19.59,138286,0
+MOV.US,D,20251006,000000,19.575,19.66,19.25,19.25,132507,0
+MOV.US,D,20251007,000000,19.29,19.347,18.79,18.81,131716,0
+MOV.US,D,20251008,000000,18.885,19.095,18.8103,19.06,94690,0
+MOV.US,D,20251009,000000,18.92,19,18.16,18.26,118114,0
+MOV.US,D,20251010,000000,18.14,18.26,17.24,17.27,116078,0
+MOV.US,D,20251013,000000,17.52,17.92,17.46,17.92,86748,0
+MOV.US,D,20251014,000000,17.3608,18.255,17.3608,17.92,85076,0
+MOV.US,D,20251015,000000,18.12,18.27,18,18.13,94702,0
+MOV.US,D,20251016,000000,18.22,18.22,17.78,17.9,125888,0
+MOV.US,D,20251017,000000,17.745,18.125,17.73,17.87,86704,0
+MOV.US,D,20251020,000000,18.23,18.94,18.02,18.93,144927,0
+MOV.US,D,20251021,000000,18.7426,19.135,18.64,18.64,74099,0
+MOV.US,D,20251022,000000,18.77,19.12,18.605,19.02,133818,0
+MOV.US,D,20251023,000000,19.01,19.16,18.8501,18.9,76280,0
+MOV.US,D,20251024,000000,19.09,19.105,18.82,18.83,55655,0
+MOV.US,D,20251027,000000,19.18,19.18,18.34,18.34,114199,0
+MOV.US,D,20251028,000000,18.1,18.34,18.01,18.26,89586,0
+MOV.US,D,20251029,000000,18.2,18.3,17.67,17.92,104018,0
+MOV.US,D,20251030,000000,17.775,18.22,17.73,18.15,101929,0
+MOV.US,D,20251031,000000,17.83,18.23,17.65,18.21,101100,0
+MOV.US,D,20251103,000000,18.19,18.435,17.91,18.14,72641,0
+MOV.US,D,20251104,000000,17.92,18.105,17.61,17.8,107808,0
+MOV.US,D,20251105,000000,17.925,18.91,17.76,18.68,167011,0
+MOV.US,D,20251106,000000,18.1552,18.41,17.73,17.77,137185,0
+MOV.US,D,20251107,000000,17.87,18.03,17.7403,18.01,60306,0
+MOV.US,D,20251110,000000,18.4443,18.4443,17.92,17.98,46541,0
+MOV.US,D,20251111,000000,18.04,18.2,17.83,18.03,50832,0
+MOV.US,D,20251112,000000,18.34,18.8,18.15,18.67,93779,0
+MOV.US,D,20251113,000000,18.1201,18.82,18.1201,18.63,98766,0
+MOV.US,D,20251114,000000,18.26,18.73,18.182,18.68,125014,0
+MOV.US,D,20251117,000000,18.5,18.6983,18.1,18.1,106759,0
+MOV.US,D,20251118,000000,18.25,18.63,18.16,18.56,117792,0
+MOV.US,D,20251119,000000,18.43,18.75,18.35,18.36,134429,0
+MOV.US,D,20251120,000000,18.345,19.11,18.23,18.25,264819,0
+MOV.US,D,20251121,000000,18.39,19.37,18.39,19.24,156785,0
+MOV.US,D,20251124,000000,18.84,19.5,18.83,19.45,126587,0
+MOV.US,D,20251125,000000,19.215,21,19,20.63,225030,0
+MOV.US,D,20251126,000000,20.74,21.39,20.46,21.3,170076,0
+MOV.US,D,20251128,000000,21.14,21.32,20.695,20.94,66293,0
+MOV.US,D,20251201,000000,20.82,21.41,20.82,21.3,141486,0
+MOV.US,D,20251202,000000,21.26,21.26,20.935,20.95,202166,0
+MOV.US,D,20251203,000000,21.0449,21.43,21,21.21,117548,0
+MOV.US,D,20251204,000000,21.1,21.2,20.8892,20.94,185533,0
+MOV.US,D,20251205,000000,21.125,21.38,20.93,21.37,244904,0
+MOV.US,D,20251208,000000,20.955,21.24,20.47,20.56,194325,0
+MOV.US,D,20251209,000000,20.4521,21.03,20.39,20.86,124083,0
+MOV.US,D,20251210,000000,21.13,21.31,20.86,21.08,232011,0
+MOV.US,D,20251211,000000,21.08,21.77,20.89,21.6,178799,0
+MOV.US,D,20251212,000000,21.73,21.8199,21.33,21.48,133385,0
+MOV.US,D,20251215,000000,21.73,22.08,21.66,21.71,140251,0
+MOV.US,D,20251216,000000,21.71,21.97,21.52,21.81,132289,0
+MOV.US,D,20251217,000000,21.9,21.9748,21.49,21.73,149188,0
+MOV.US,D,20251218,000000,21.72,22.25,21.72,21.95,235820,0
+MOV.US,D,20251219,000000,21.77,21.92,20.84,21.06,293667,0
+MOV.US,D,20251222,000000,21.05,21.1,20.78,20.85,158985,0
+MOV.US,D,20251223,000000,20.98,21,20.52,20.62,96446,0
+MOV.US,D,20251224,000000,20.62,20.81,20.56,20.71,69364,0
+MOV.US,D,20251226,000000,20.5301,20.89,20.5301,20.88,94251,0
+MOV.US,D,20251229,000000,20.79,21.14,20.79,21.12,148808,0
+MOV.US,D,20251230,000000,21.144,21.45,20.87,20.98,113364,0
+MOV.US,D,20251231,000000,21.01,21.01,20.59,20.62,90547,0
+MOV.US,D,20260102,000000,20.875,21.135,20.605,21.01,137667,0
+MOV.US,D,20260105,000000,21.01,21.37,20.84,20.86,133848,0
+MOV.US,D,20260106,000000,20.895,21.82,20.74,21.76,118167,0
+MOV.US,D,20260107,000000,22.2,22.36,21.6,21.82,146275,0
+MOV.US,D,20260108,000000,21.71,22.53,21.63,22.41,145168,0
+MOV.US,D,20260109,000000,22.42,22.68,22.1,22.66,158621,0
+MOV.US,D,20260112,000000,22.495,22.75,22.12,22.74,142846,0
+MOV.US,D,20260113,000000,22.515,22.92,22.455,22.65,116941,0
+MOV.US,D,20260114,000000,22.63,22.7,21.94,22.16,149014,0
+MOV.US,D,20260115,000000,22.195,22.79,22.01,22.62,158844,0
+MOV.US,D,20260116,000000,22.435,22.96,22.435,22.79,171776,0
+MOV.US,D,20260120,000000,22.445,22.72,21.67,21.86,134397,0
+MOV.US,D,20260121,000000,22.2,22.8,22.12,22.74,136025,0
+MOV.US,D,20260122,000000,22.85,23.06,22.41,22.5,141007,0
+MOV.US,D,20260123,000000,22.61,22.715,22.25,22.49,121599,0
+MOV.US,D,20260126,000000,22.56,22.7299,22.14,22.5,150833,0
+MOV.US,D,20260127,000000,22.5,22.91,22.34,22.63,108172,0
+MOV.US,D,20260128,000000,22.69,22.84,22.25,22.28,135785,0
+MOV.US,D,20260129,000000,22.58,22.97,22.3,22.89,169376,0
+MOV.US,D,20260130,000000,22.78,23.2999,22.2919,22.8,171064,0
+MOV.US,D,20260202,000000,22.8,23.995,22.7,23.71,142736,0
+MOV.US,D,20260203,000000,23.805,24.48,23.795,24.41,181916,0
+MOV.US,D,20260204,000000,24.5,25.1,24.255,25.05,228479,0
+MOV.US,D,20260205,000000,24.715,25.22,23.955,24.08,219193,0
+MOV.US,D,20260206,000000,24.22,24.9,24.06,24.5,146763,0
+MOV.US,D,20260209,000000,24.385,24.9,24.0933,24.58,142319,0
+MOV.US,D,20260210,000000,24.59,24.96,24.42,24.63,130377,0
+MOV.US,D,20260211,000000,24.725,24.88,24.46,24.62,92138,0
+MOV.US,D,20260212,000000,24.75,25.13,23.8,24.03,113411,0
+MOV.US,D,20260213,000000,24.06,24.61,23.92,24.36,134232,0
+MOV.US,D,20260217,000000,24.34,24.84,24.06,24.84,108458,0
+MOV.US,D,20260218,000000,24.735,25.18,24.57,24.77,129916,0
diff --git a/daily/us/nyse stocks/2/ms_a.us.txt b/daily/us/nyse stocks/2/ms_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bccc241b47a46616b8cb3b3d5bba209a5cc0b91
--- /dev/null
+++ b/daily/us/nyse stocks/2/ms_a.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_A.US,D,20100823,000000,17.615,17.837,17.409,17.623,116970,0
+MS_A.US,D,20100824,000000,17.578,17.908,17.498,17.908,105029,0
+MS_A.US,D,20100825,000000,17.908,18.016,17.757,17.9,60215,0
+MS_A.US,D,20100826,000000,17.98,17.98,17.757,17.757,47273,0
+MS_A.US,D,20100827,000000,17.846,18.132,17.846,17.855,111853,0
+MS_A.US,D,20100830,000000,17.936,17.98,17.757,17.757,50342,0
+MS_A.US,D,20100831,000000,17.766,17.846,17.713,17.713,47115,0
+MS_A.US,D,20100901,000000,17.846,18.158,17.766,17.9,42543,0
+MS_A.US,D,20100902,000000,17.873,18.007,17.686,17.686,51792,0
+MS_A.US,D,20100903,000000,17.792,18.355,17.784,18.355,56551,0
+MS_A.US,D,20100907,000000,18.221,18.497,17.891,18.274,1288068,0
+MS_A.US,D,20100908,000000,18.336,18.561,17.936,18.007,458029,0
+MS_A.US,D,20100909,000000,17.998,18.381,17.998,18.373,54532,0
+MS_A.US,D,20100910,000000,18.292,18.381,18.14,18.248,38779,0
+MS_A.US,D,20100913,000000,18.355,18.577,18.248,18.345,286089,0
+MS_A.US,D,20100914,000000,18.416,18.416,18.042,18.087,200028,0
+MS_A.US,D,20100915,000000,18.132,18.39,18.132,18.203,951933,0
+MS_A.US,D,20100916,000000,18.123,18.239,17.891,17.945,297760,0
+MS_A.US,D,20100917,000000,17.98,18.042,17.873,17.873,782350,0
+MS_A.US,D,20100920,000000,17.945,18.069,17.881,17.98,106587,0
+MS_A.US,D,20100921,000000,17.998,18.042,17.891,17.936,155775,0
+MS_A.US,D,20100922,000000,17.989,18.024,17.918,17.936,1115760,0
+MS_A.US,D,20100923,000000,17.989,18.06,17.881,17.952,173391,0
+MS_A.US,D,20100924,000000,18.033,18.069,17.962,17.98,44310,0
+MS_A.US,D,20100927,000000,17.998,18.158,17.998,18.033,141566,0
+MS_A.US,D,20100928,000000,17.846,17.936,17.801,17.864,74595,0
+MS_A.US,D,20100929,000000,17.81,17.945,17.81,17.945,122669,0
+MS_A.US,D,20100930,000000,17.945,18.104,17.846,17.873,191508,0
+MS_A.US,D,20101001,000000,17.989,18.06,17.846,17.952,114655,0
+MS_A.US,D,20101004,000000,18.024,18.113,17.881,17.936,84139,0
+MS_A.US,D,20101005,000000,18.007,18.033,17.918,17.989,135972,0
+MS_A.US,D,20101006,000000,17.936,18.052,17.918,17.989,155705,0
+MS_A.US,D,20101007,000000,17.998,18.052,17.918,17.918,124495,0
+MS_A.US,D,20101008,000000,18.007,18.123,17.936,17.989,192981,0
+MS_A.US,D,20101011,000000,18.113,18.123,17.98,18.007,89185,0
+MS_A.US,D,20101012,000000,18.123,18.123,17.962,17.962,96403,0
+MS_A.US,D,20101013,000000,18.042,18.069,17.918,17.98,171045,0
+MS_A.US,D,20101014,000000,17.989,17.989,17.873,17.891,67013,0
+MS_A.US,D,20101015,000000,17.936,17.952,17.713,17.891,109911,0
+MS_A.US,D,20101018,000000,17.936,17.98,17.846,17.936,238706,0
+MS_A.US,D,20101019,000000,17.936,18.024,17.846,18.024,175225,0
+MS_A.US,D,20101020,000000,17.926,18.069,17.926,17.945,68482,0
+MS_A.US,D,20101021,000000,17.945,18.052,17.908,17.936,81056,0
+MS_A.US,D,20101022,000000,18.024,18.069,17.952,17.98,76786,0
+MS_A.US,D,20101025,000000,17.989,18.069,17.891,17.9,54828,0
+MS_A.US,D,20101026,000000,17.891,17.952,17.837,17.846,453868,0
+MS_A.US,D,20101027,000000,17.952,18.06,17.846,17.873,112050,0
+MS_A.US,D,20101028,000000,17.936,18.016,17.855,17.936,69016,0
+MS_A.US,D,20101029,000000,18.007,18.042,17.891,17.891,44062,0
+MS_A.US,D,20101101,000000,18.024,18.069,17.952,17.989,197550,0
+MS_A.US,D,20101102,000000,17.98,17.98,17.873,17.873,167177,0
+MS_A.US,D,20101103,000000,17.952,18.016,17.9,17.936,122089,0
+MS_A.US,D,20101104,000000,17.936,17.998,17.855,17.891,423290,0
+MS_A.US,D,20101105,000000,17.936,17.936,17.82,17.846,129819,0
+MS_A.US,D,20101108,000000,17.873,17.926,17.81,17.846,202041,0
+MS_A.US,D,20101109,000000,17.908,17.908,17.82,17.864,107870,0
+MS_A.US,D,20101110,000000,17.926,17.926,17.828,17.846,276562,0
+MS_A.US,D,20101111,000000,18.024,18.024,17.757,17.873,337242,0
+MS_A.US,D,20101112,000000,17.891,17.891,17.81,17.828,66637,0
+MS_A.US,D,20101115,000000,17.052,17.945,17.052,17.828,149929,0
+MS_A.US,D,20101116,000000,17.766,17.926,17.748,17.926,105075,0
+MS_A.US,D,20101117,000000,17.926,17.926,17.801,17.81,176742,0
+MS_A.US,D,20101118,000000,17.846,17.891,17.837,17.846,159267,0
+MS_A.US,D,20101119,000000,17.891,17.891,17.713,17.864,454041,0
+MS_A.US,D,20101122,000000,17.846,17.908,17.775,17.81,81131,0
+MS_A.US,D,20101123,000000,17.846,17.846,17.507,17.623,104097,0
+MS_A.US,D,20101124,000000,17.766,17.828,17.694,17.73,69447,0
+MS_A.US,D,20101126,000000,17.828,17.918,17.766,17.837,14782,0
+MS_A.US,D,20101129,000000,17.801,17.837,17.605,17.623,138143,0
+MS_A.US,D,20101130,000000,17.623,17.757,17.596,17.632,146566,0
+MS_A.US,D,20101201,000000,17.784,17.784,17.578,17.686,98123,0
+MS_A.US,D,20101202,000000,17.686,17.855,17.578,17.632,86741,0
+MS_A.US,D,20101203,000000,17.73,17.73,17.641,17.686,74531,0
+MS_A.US,D,20101206,000000,17.748,17.82,17.632,17.632,97252,0
+MS_A.US,D,20101207,000000,17.81,17.81,17.596,17.632,94885,0
+MS_A.US,D,20101208,000000,17.73,17.757,17.578,17.578,145353,0
+MS_A.US,D,20101209,000000,17.659,17.676,17.57,17.578,118652,0
+MS_A.US,D,20101210,000000,17.668,17.828,17.596,17.596,103450,0
+MS_A.US,D,20101213,000000,17.694,17.694,17.552,17.596,361362,0
+MS_A.US,D,20101214,000000,17.659,17.82,17.534,17.534,78281,0
+MS_A.US,D,20101215,000000,17.454,17.596,17.338,17.4,89255,0
+MS_A.US,D,20101216,000000,17.364,17.694,17.32,17.668,42318,0
+MS_A.US,D,20101217,000000,17.596,17.668,17.525,17.542,47424,0
+MS_A.US,D,20101220,000000,17.481,17.668,17.481,17.507,58680,0
+MS_A.US,D,20101221,000000,17.596,17.686,17.454,17.686,54163,0
+MS_A.US,D,20101222,000000,17.615,17.757,17.355,17.355,351071,0
+MS_A.US,D,20101223,000000,17.444,17.534,17.338,17.534,29226,0
+MS_A.US,D,20101227,000000,17.534,17.632,17.4,17.507,39490,0
+MS_A.US,D,20101228,000000,17.578,17.623,17.463,17.534,46770,0
+MS_A.US,D,20101229,000000,17.418,17.596,17.4,17.56,26148,0
+MS_A.US,D,20101230,000000,17.481,17.649,17.4,17.426,49643,0
+MS_A.US,D,20101231,000000,17.498,17.516,17.204,17.204,94902,0
+MS_A.US,D,20110103,000000,17.311,17.516,17.284,17.364,68607,0
+MS_A.US,D,20110104,000000,17.4,17.56,17.249,17.56,37560,0
+MS_A.US,D,20110105,000000,17.489,17.56,17.4,17.409,40335,0
+MS_A.US,D,20110106,000000,17.364,17.525,17.346,17.463,22923,0
+MS_A.US,D,20110107,000000,17.418,17.542,17.338,17.338,54318,0
+MS_A.US,D,20110110,000000,17.4,17.578,17.383,17.391,104268,0
+MS_A.US,D,20110111,000000,17.426,17.605,17.355,17.355,106621,0
+MS_A.US,D,20110112,000000,17.481,17.605,17.418,17.56,62441,0
+MS_A.US,D,20110113,000000,17.578,17.605,17.489,17.489,96854,0
+MS_A.US,D,20110114,000000,17.542,17.615,17.454,17.578,178080,0
+MS_A.US,D,20110118,000000,17.623,17.641,17.534,17.623,94879,0
+MS_A.US,D,20110119,000000,17.596,17.605,17.383,17.444,154822,0
+MS_A.US,D,20110120,000000,17.471,17.507,17.293,17.4,296180,0
+MS_A.US,D,20110121,000000,17.463,17.587,17.239,17.249,110335,0
+MS_A.US,D,20110124,000000,17.418,17.507,17.328,17.364,81131,0
+MS_A.US,D,20110125,000000,17.418,17.481,17.373,17.481,99566,0
+MS_A.US,D,20110126,000000,17.444,17.56,17.364,17.391,70888,0
+MS_A.US,D,20110127,000000,17.409,17.463,17.383,17.426,229076,0
+MS_A.US,D,20110128,000000,17.444,17.444,17.364,17.364,47085,0
+MS_A.US,D,20110131,000000,17.436,17.516,17.293,17.444,297818,0
+MS_A.US,D,20110201,000000,17.436,17.507,17.383,17.383,201959,0
+MS_A.US,D,20110202,000000,17.383,17.489,17.383,17.489,105450,0
+MS_A.US,D,20110203,000000,17.444,17.489,17.373,17.409,105735,0
+MS_A.US,D,20110204,000000,17.418,17.507,17.32,17.426,95127,0
+MS_A.US,D,20110207,000000,17.391,17.516,17.293,17.481,317055,0
+MS_A.US,D,20110208,000000,17.444,17.507,17.346,17.391,123728,0
+MS_A.US,D,20110209,000000,17.444,17.57,17.364,17.552,1847082,0
+MS_A.US,D,20110210,000000,17.507,17.784,17.507,17.721,300625,0
+MS_A.US,D,20110211,000000,17.713,17.918,17.713,17.881,195704,0
+MS_A.US,D,20110214,000000,18.355,18.355,17.846,17.971,56883,0
+MS_A.US,D,20110215,000000,17.989,18.024,17.881,17.998,98191,0
+MS_A.US,D,20110216,000000,18.016,18.078,18.007,18.078,77562,0
+MS_A.US,D,20110218,000000,18.212,18.301,18.184,18.256,65352,0
+MS_A.US,D,20110222,000000,18.373,18.435,18.301,18.364,139790,0
+MS_A.US,D,20110223,000000,18.284,18.444,18.284,18.444,72789,0
+MS_A.US,D,20110224,000000,18.373,18.471,18.284,18.426,84338,0
+MS_A.US,D,20110225,000000,18.471,18.533,18.355,18.435,128665,0
+MS_A.US,D,20110228,000000,18.444,18.516,18.345,18.516,216166,0
+MS_A.US,D,20110301,000000,18.461,18.506,18.408,18.408,51633,0
+MS_A.US,D,20110302,000000,18.39,18.506,18.39,18.488,61990,0
+MS_A.US,D,20110303,000000,18.542,18.542,18.426,18.48,60888,0
+MS_A.US,D,20110304,000000,18.435,18.561,18.435,18.516,78723,0
+MS_A.US,D,20110307,000000,18.488,18.596,18.453,18.524,63552,0
+MS_A.US,D,20110308,000000,18.542,18.667,18.435,18.639,72912,0
+MS_A.US,D,20110309,000000,18.658,18.694,18.587,18.639,47605,0
+MS_A.US,D,20110310,000000,18.587,18.8,18.587,18.712,97171,0
+MS_A.US,D,20110311,000000,18.756,18.926,18.72,18.89,45638,0
+MS_A.US,D,20110314,000000,18.881,18.899,18.729,18.729,173910,0
+MS_A.US,D,20110315,000000,18.568,18.828,18.568,18.694,55182,0
+MS_A.US,D,20110316,000000,18.694,18.828,18.649,18.658,45436,0
+MS_A.US,D,20110317,000000,18.676,18.871,18.639,18.639,71120,0
+MS_A.US,D,20110318,000000,18.738,18.783,18.667,18.667,43104,0
+MS_A.US,D,20110321,000000,18.738,18.774,18.587,18.587,363275,0
+MS_A.US,D,20110322,000000,18.568,18.871,18.568,18.596,179866,0
+MS_A.US,D,20110323,000000,18.658,18.819,18.587,18.649,196752,0
+MS_A.US,D,20110324,000000,18.685,18.738,18.471,18.587,185574,0
+MS_A.US,D,20110325,000000,18.649,18.649,18.516,18.568,63381,0
+MS_A.US,D,20110328,000000,18.613,18.613,18.506,18.506,36355,0
+MS_A.US,D,20110329,000000,18.381,18.435,18.256,18.256,94703,0
+MS_A.US,D,20110330,000000,18.284,18.301,18.212,18.239,60332,0
+MS_A.US,D,20110331,000000,18.229,18.461,18.229,18.461,45253,0
+MS_A.US,D,20110401,000000,18.533,18.561,18.39,18.426,37234,0
+MS_A.US,D,20110404,000000,18.471,18.471,18.329,18.373,48837,0
+MS_A.US,D,20110405,000000,18.444,18.471,18.381,18.435,75540,0
+MS_A.US,D,20110406,000000,18.39,18.453,18.319,18.453,52341,0
+MS_A.US,D,20110407,000000,18.453,18.471,18.31,18.31,36504,0
+MS_A.US,D,20110408,000000,18.4,18.488,18.381,18.408,133601,0
+MS_A.US,D,20110411,000000,18.426,18.48,18.329,18.329,34219,0
+MS_A.US,D,20110412,000000,18.329,18.39,18.301,18.373,25116,0
+MS_A.US,D,20110413,000000,18.355,18.506,18.345,18.39,51740,0
+MS_A.US,D,20110414,000000,18.461,18.524,18.444,18.48,58895,0
+MS_A.US,D,20110415,000000,18.524,18.596,18.453,18.497,79404,0
+MS_A.US,D,20110418,000000,18.542,18.561,18.31,18.426,35031,0
+MS_A.US,D,20110419,000000,18.48,18.524,18.355,18.453,26318,0
+MS_A.US,D,20110420,000000,18.596,18.596,18.292,18.48,49388,0
+MS_A.US,D,20110421,000000,18.488,18.667,18.444,18.516,68938,0
+MS_A.US,D,20110425,000000,18.471,18.561,18.435,18.461,51933,0
+MS_A.US,D,20110426,000000,18.426,18.506,18.364,18.435,74218,0
+MS_A.US,D,20110427,000000,18.408,18.551,18.364,18.381,71478,0
+MS_A.US,D,20110428,000000,18.426,18.461,18.345,18.381,53440,0
+MS_A.US,D,20110429,000000,18.381,18.426,18.336,18.345,48857,0
+MS_A.US,D,20110502,000000,18.39,18.461,18.373,18.381,49161,0
+MS_A.US,D,20110503,000000,18.471,18.561,18.408,18.471,68750,0
+MS_A.US,D,20110504,000000,18.444,18.694,18.408,18.561,45232,0
+MS_A.US,D,20110505,000000,18.561,18.676,18.471,18.605,64065,0
+MS_A.US,D,20110506,000000,18.649,18.703,18.568,18.703,47850,0
+MS_A.US,D,20110509,000000,18.658,18.694,18.497,18.497,82827,0
+MS_A.US,D,20110510,000000,18.587,18.738,18.561,18.649,64883,0
+MS_A.US,D,20110511,000000,19.032,19.032,18.694,18.765,61682,0
+MS_A.US,D,20110512,000000,18.685,18.765,18.685,18.703,57752,0
+MS_A.US,D,20110513,000000,18.765,18.783,18.712,18.783,54532,0
+MS_A.US,D,20110516,000000,18.783,18.81,18.685,18.685,41071,0
+MS_A.US,D,20110517,000000,18.658,18.748,18.587,18.712,80141,0
+MS_A.US,D,20110518,000000,18.658,18.828,18.658,18.703,61400,0
+MS_A.US,D,20110519,000000,18.712,18.89,18.676,18.837,60224,0
+MS_A.US,D,20110520,000000,18.837,19.184,18.738,18.961,228953,0
+MS_A.US,D,20110523,000000,18.855,19.096,18.828,18.89,137383,0
+MS_A.US,D,20110524,000000,18.837,19.283,18.837,19.148,161482,0
+MS_A.US,D,20110525,000000,19.113,19.229,18.864,18.908,175064,0
+MS_A.US,D,20110526,000000,18.871,18.916,18.828,18.828,48515,0
+MS_A.US,D,20110527,000000,18.908,19.077,18.783,18.899,33569,0
+MS_A.US,D,20110531,000000,18.899,19.264,18.899,19.051,47226,0
+MS_A.US,D,20110601,000000,19.051,19.175,19.024,19.06,26913,0
+MS_A.US,D,20110602,000000,19.051,19.096,18.89,18.926,47273,0
+MS_A.US,D,20110603,000000,18.961,19.051,18.828,18.828,44185,0
+MS_A.US,D,20110606,000000,18.756,19.042,18.756,18.89,30896,0
+MS_A.US,D,20110607,000000,19.006,19.122,18.961,19.006,45413,0
+MS_A.US,D,20110608,000000,19.077,19.203,18.952,18.988,55170,0
+MS_A.US,D,20110609,000000,18.997,19.06,18.729,18.748,181871,0
+MS_A.US,D,20110610,000000,18.748,18.871,18.632,18.712,42681,0
+MS_A.US,D,20110613,000000,18.756,18.871,18.694,18.81,68894,0
+MS_A.US,D,20110614,000000,18.855,18.89,18.667,18.667,51579,0
+MS_A.US,D,20110615,000000,18.703,18.729,18.561,18.605,34163,0
+MS_A.US,D,20110616,000000,18.613,18.694,18.461,18.461,142948,0
+MS_A.US,D,20110617,000000,18.471,18.658,18.336,18.542,37052,0
+MS_A.US,D,20110620,000000,18.516,18.516,18.39,18.453,23196,0
+MS_A.US,D,20110621,000000,18.471,18.488,18.355,18.355,52376,0
+MS_A.US,D,20110622,000000,18.355,18.453,18.355,18.4,35170,0
+MS_A.US,D,20110623,000000,18.336,18.4,18.31,18.381,37010,0
+MS_A.US,D,20110624,000000,18.444,18.488,18.416,18.416,34980,0
+MS_A.US,D,20110627,000000,18.381,18.506,18.381,18.435,34791,0
+MS_A.US,D,20110628,000000,18.248,18.444,18.203,18.292,36250,0
+MS_A.US,D,20110629,000000,18.31,18.605,18.31,18.426,64968,0
+MS_A.US,D,20110630,000000,18.488,18.622,18.453,18.471,36163,0
+MS_A.US,D,20110701,000000,18.488,18.685,18.48,18.48,40151,0
+MS_A.US,D,20110705,000000,18.533,18.8,18.453,18.639,38224,0
+MS_A.US,D,20110706,000000,18.676,18.774,18.639,18.676,25106,0
+MS_A.US,D,20110707,000000,18.837,18.864,18.748,18.774,23355,0
+MS_A.US,D,20110708,000000,18.81,18.871,18.632,18.748,36770,0
+MS_A.US,D,20110711,000000,18.622,18.738,18.561,18.596,43168,0
+MS_A.US,D,20110712,000000,18.639,18.667,18.426,18.435,51183,0
+MS_A.US,D,20110713,000000,18.426,18.561,18.416,18.416,34144,0
+MS_A.US,D,20110714,000000,18.561,18.596,18.435,18.453,26682,0
+MS_A.US,D,20110715,000000,18.542,18.577,18.471,18.561,19503,0
+MS_A.US,D,20110718,000000,18.471,18.524,18.087,18.087,67674,0
+MS_A.US,D,20110719,000000,18.184,18.184,17.962,18.087,67157,0
+MS_A.US,D,20110720,000000,18.087,18.336,18.069,18.132,41317,0
+MS_A.US,D,20110721,000000,18.176,18.239,18.104,18.212,26436,0
+MS_A.US,D,20110722,000000,18.256,18.819,18.203,18.72,55867,0
+MS_A.US,D,20110725,000000,18.703,18.765,18.694,18.694,72495,0
+MS_A.US,D,20110726,000000,18.685,19.06,18.667,18.855,31982,0
+MS_A.US,D,20110727,000000,18.8,18.916,18.738,18.738,18736,0
+MS_A.US,D,20110728,000000,18.72,18.8,18.097,18.184,56069,0
+MS_A.US,D,20110729,000000,18.15,18.15,17.846,17.936,80326,0
+MS_A.US,D,20110801,000000,18.087,18.087,17.873,17.9,43740,0
+MS_A.US,D,20110802,000000,17.98,18.113,17.98,18.024,42532,0
+MS_A.US,D,20110803,000000,18.06,18.104,17.873,17.918,43513,0
+MS_A.US,D,20110804,000000,17.873,17.873,16.954,17.444,118290,0
+MS_A.US,D,20110805,000000,17.578,19.354,16.213,18.069,111323,0
+MS_A.US,D,20110808,000000,16.552,19.444,15.616,17.801,209073,0
+MS_A.US,D,20110809,000000,17.222,17.668,16.722,17.043,132005,0
+MS_A.US,D,20110810,000000,16.918,16.918,15.706,15.857,144086,0
+MS_A.US,D,20110811,000000,16.169,17.025,16.08,16.748,30010,0
+MS_A.US,D,20110812,000000,16.793,17.249,16.767,16.928,21699,0
+MS_A.US,D,20110815,000000,16.776,17.194,16.776,16.873,26406,0
+MS_A.US,D,20110816,000000,16.696,16.999,16.659,16.696,29338,0
+MS_A.US,D,20110817,000000,16.722,16.954,16.696,16.704,28024,0
+MS_A.US,D,20110818,000000,16.659,16.659,16.009,16.187,30748,0
+MS_A.US,D,20110819,000000,16.061,16.928,15.971,16.82,61050,0
+MS_A.US,D,20110822,000000,16.909,16.918,16.464,16.686,31910,0
+MS_A.US,D,20110823,000000,16.659,16.696,16.275,16.499,46639,0
+MS_A.US,D,20110824,000000,16.419,16.864,16.356,16.838,28370,0
+MS_A.US,D,20110825,000000,16.954,17.186,16.873,17.007,31834,0
+MS_A.US,D,20110826,000000,16.767,17.302,16.767,17.168,19170,0
+MS_A.US,D,20110829,000000,17.436,17.481,17.105,17.481,16778,0
+MS_A.US,D,20110830,000000,17.463,17.463,17.052,17.231,30307,0
+MS_A.US,D,20110831,000000,17.338,17.525,17.096,17.114,37340,0
+MS_A.US,D,20110901,000000,17.454,17.454,16.954,17.168,41534,0
+MS_A.US,D,20110902,000000,16.864,17.293,16.776,17.088,13708,0
+MS_A.US,D,20110906,000000,16.972,17.079,16.338,16.767,31285,0
+MS_A.US,D,20110907,000000,16.909,17.043,16.731,16.74,24668,0
+MS_A.US,D,20110908,000000,16.802,16.883,16.312,16.419,52610,0
+MS_A.US,D,20110909,000000,16.48,16.48,16.196,16.196,40542,0
+MS_A.US,D,20110912,000000,16.196,16.329,16.097,16.213,34671,0
+MS_A.US,D,20110913,000000,16.241,16.248,16.061,16.124,25024,0
+MS_A.US,D,20110914,000000,16.124,16.757,15.945,16.544,32578,0
+MS_A.US,D,20110915,000000,16.776,16.776,16.561,16.731,22910,0
+MS_A.US,D,20110916,000000,16.633,16.873,16.248,16.267,80319,0
+MS_A.US,D,20110919,000000,16.241,16.241,15.356,15.58,137780,0
+MS_A.US,D,20110920,000000,15.82,15.883,15.41,15.535,118958,0
+MS_A.US,D,20110921,000000,15.588,15.713,15.393,15.606,93482,0
+MS_A.US,D,20110922,000000,15.241,15.428,14.777,15.223,82191,0
+MS_A.US,D,20110923,000000,15.169,15.284,14.937,15.036,85067,0
+MS_A.US,D,20110926,000000,14.946,15.107,14.723,14.812,71097,0
+MS_A.US,D,20110927,000000,14.964,15.08,14.857,14.865,109896,0
+MS_A.US,D,20110928,000000,14.812,15.036,14.58,14.812,106937,0
+MS_A.US,D,20110929,000000,14.865,15.107,14.768,14.768,48711,0
+MS_A.US,D,20110930,000000,14.723,14.723,14.018,14.143,218100,0
+MS_A.US,D,20111003,000000,13.831,14.277,12.876,13.18,247719,0
+MS_A.US,D,20111004,000000,12.742,13.376,11.957,13.376,283950,0
+MS_A.US,D,20111005,000000,13.519,13.607,13.099,13.456,89631,0
+MS_A.US,D,20111006,000000,13.456,14.366,13.456,14.313,98724,0
+MS_A.US,D,20111007,000000,14.33,14.777,14.072,14.223,66815,0
+MS_A.US,D,20111010,000000,14.286,14.741,14.188,14.321,61058,0
+MS_A.US,D,20111011,000000,14.25,14.357,14.162,14.259,49473,0
+MS_A.US,D,20111012,000000,14.465,14.536,14.277,14.384,97202,0
+MS_A.US,D,20111013,000000,14.313,14.313,13.831,13.929,50487,0
+MS_A.US,D,20111014,000000,14.001,14.162,13.661,13.964,86184,0
+MS_A.US,D,20111017,000000,14.089,14.313,13.947,14.277,83953,0
+MS_A.US,D,20111018,000000,14.304,14.571,14.294,14.446,62380,0
+MS_A.US,D,20111019,000000,14.598,15.044,14.545,14.678,116358,0
+MS_A.US,D,20111020,000000,14.812,14.91,14.554,14.875,70891,0
+MS_A.US,D,20111021,000000,14.955,15.161,14.687,14.723,66540,0
+MS_A.US,D,20111024,000000,14.723,14.946,14.705,14.705,66265,0
+MS_A.US,D,20111025,000000,14.634,14.875,14.589,14.598,37056,0
+MS_A.US,D,20111026,000000,14.857,14.875,14.634,14.803,39077,0
+MS_A.US,D,20111027,000000,15.445,15.455,15.026,15.026,219362,0
+MS_A.US,D,20111028,000000,15.116,15.4,14.794,14.848,131960,0
+MS_A.US,D,20111031,000000,14.705,14.83,14.455,14.509,67413,0
+MS_A.US,D,20111101,000000,14.205,14.402,13.938,14.205,56359,0
+MS_A.US,D,20111102,000000,14.223,14.697,14.223,14.41,56514,0
+MS_A.US,D,20111103,000000,14.554,14.758,14.499,14.714,37665,0
+MS_A.US,D,20111104,000000,14.67,14.892,14.571,14.892,37864,0
+MS_A.US,D,20111107,000000,14.777,14.991,14.723,14.929,82898,0
+MS_A.US,D,20111108,000000,14.902,14.991,14.714,14.848,103454,0
+MS_A.US,D,20111109,000000,14.652,14.652,14.304,14.482,60588,0
+MS_A.US,D,20111110,000000,14.509,14.768,14.42,14.589,40316,0
+MS_A.US,D,20111111,000000,14.794,14.794,14.642,14.723,52576,0
+MS_A.US,D,20111114,000000,14.66,14.865,14.652,14.678,50014,0
+MS_A.US,D,20111115,000000,14.75,14.812,14.545,14.66,80530,0
+MS_A.US,D,20111116,000000,14.589,14.803,14.499,14.589,52568,0
+MS_A.US,D,20111117,000000,14.58,14.714,14.348,14.554,44171,0
+MS_A.US,D,20111118,000000,14.499,14.67,14.384,14.491,65270,0
+MS_A.US,D,20111121,000000,14.42,14.491,14.107,14.241,72772,0
+MS_A.US,D,20111122,000000,14.17,14.267,13.867,14.009,99845,0
+MS_A.US,D,20111123,000000,14.054,14.054,13.18,13.393,128551,0
+MS_A.US,D,20111125,000000,13.465,13.474,13.251,13.429,31308,0
+MS_A.US,D,20111128,000000,13.92,13.956,13.251,13.251,104947,0
+MS_A.US,D,20111129,000000,13.304,13.322,12.983,13.09,80177,0
+MS_A.US,D,20111130,000000,13.304,13.661,13.304,13.385,177500,0
+MS_A.US,D,20111201,000000,13.206,13.474,12.983,13.054,111753,0
+MS_A.US,D,20111202,000000,13.073,13.536,13.054,13.419,88103,0
+MS_A.US,D,20111205,000000,13.491,14.044,13.491,14.001,120521,0
+MS_A.US,D,20111206,000000,13.964,14.063,13.803,14.063,77641,0
+MS_A.US,D,20111207,000000,13.929,14.143,13.929,14.035,118059,0
+MS_A.US,D,20111208,000000,14.054,14.143,13.786,13.893,52251,0
+MS_A.US,D,20111209,000000,13.849,14.134,13.822,14.001,42041,0
+MS_A.US,D,20111212,000000,13.92,13.92,13.67,13.715,55092,0
+MS_A.US,D,20111213,000000,13.831,14.134,13.741,13.947,79852,0
+MS_A.US,D,20111214,000000,13.849,14.018,13.706,13.768,83312,0
+MS_A.US,D,20111215,000000,13.84,14.001,13.741,13.84,49402,0
+MS_A.US,D,20111216,000000,13.831,13.912,13.67,13.732,63178,0
+MS_A.US,D,20111219,000000,13.67,13.67,13.385,13.465,49440,0
+MS_A.US,D,20111220,000000,13.465,13.812,13.456,13.491,65183,0
+MS_A.US,D,20111221,000000,13.447,13.5,13.161,13.5,60876,0
+MS_A.US,D,20111222,000000,13.564,13.803,13.385,13.491,66608,0
+MS_A.US,D,20111223,000000,13.519,13.741,13.519,13.651,109466,0
+MS_A.US,D,20111227,000000,13.706,13.812,13.251,13.385,79656,0
+MS_A.US,D,20111228,000000,13.277,13.483,13.036,13.18,146422,0
+MS_A.US,D,20111229,000000,13.161,13.206,12.938,13.082,151985,0
+MS_A.US,D,20111230,000000,13.028,13.153,12.955,13.126,159604,0
+MS_A.US,D,20120103,000000,13.367,13.651,13.331,13.554,75444,0
+MS_A.US,D,20120104,000000,13.528,13.867,13.528,13.76,47680,0
+MS_A.US,D,20120105,000000,13.732,14.277,13.651,14.25,102681,0
+MS_A.US,D,20120106,000000,14.25,14.545,13.777,14.428,78752,0
+MS_A.US,D,20120109,000000,14.491,14.812,14.366,14.652,75869,0
+MS_A.US,D,20120110,000000,14.803,14.848,14.723,14.723,83075,0
+MS_A.US,D,20120111,000000,14.723,15.133,14.723,15.044,96674,0
+MS_A.US,D,20120112,000000,15.062,15.258,14.991,15.053,112497,0
+MS_A.US,D,20120113,000000,15.036,15.071,14.616,14.732,217864,0
+MS_A.US,D,20120117,000000,14.964,15.071,14.786,15.044,58968,0
+MS_A.US,D,20120118,000000,15.026,15.303,15.009,15.097,65105,0
+MS_A.US,D,20120119,000000,15.348,15.49,15.196,15.356,76090,0
+MS_A.US,D,20120120,000000,15.365,15.632,15.294,15.436,45165,0
+MS_A.US,D,20120123,000000,15.481,16.061,15.481,15.758,106435,0
+MS_A.US,D,20120124,000000,15.677,15.812,15.616,15.66,80406,0
+MS_A.US,D,20120125,000000,15.616,15.82,15.545,15.713,62567,0
+MS_A.US,D,20120126,000000,15.838,15.964,15.732,15.793,65569,0
+MS_A.US,D,20120127,000000,15.865,16.035,15.82,15.892,38425,0
+MS_A.US,D,20120130,000000,15.706,15.865,15.706,15.749,84305,0
+MS_A.US,D,20120131,000000,15.812,16.275,15.777,16.088,69500,0
+MS_A.US,D,20120201,000000,16.151,16.348,16.151,16.16,86580,0
+MS_A.US,D,20120202,000000,16.258,16.258,16.088,16.231,147823,0
+MS_A.US,D,20120203,000000,16.312,16.508,16.258,16.374,98331,0
+MS_A.US,D,20120206,000000,16.454,16.667,16.409,16.606,65848,0
+MS_A.US,D,20120207,000000,16.677,16.677,16.508,16.508,78387,0
+MS_A.US,D,20120208,000000,16.596,16.686,16.525,16.677,57303,0
+MS_A.US,D,20120209,000000,16.704,16.82,16.633,16.731,49544,0
+MS_A.US,D,20120210,000000,16.677,16.677,16.284,16.419,82453,0
+MS_A.US,D,20120213,000000,16.516,16.686,16.516,16.686,87238,0
+MS_A.US,D,20120214,000000,16.677,16.873,16.58,16.776,60578,0
+MS_A.US,D,20120215,000000,16.776,16.909,16.776,16.856,45944,0
+MS_A.US,D,20120216,000000,16.776,16.776,16.293,16.374,208487,0
+MS_A.US,D,20120217,000000,16.464,16.464,16.284,16.284,94298,0
+MS_A.US,D,20120221,000000,16.364,16.552,16.258,16.419,71287,0
+MS_A.US,D,20120222,000000,16.464,16.641,16.284,16.588,75169,0
+MS_A.US,D,20120223,000000,16.641,16.909,16.57,16.731,178620,0
+MS_A.US,D,20120224,000000,16.811,16.811,16.061,16.374,176962,0
+MS_A.US,D,20120227,000000,16.258,16.535,16.132,16.419,96027,0
+MS_A.US,D,20120228,000000,16.508,16.508,15.954,15.964,629201,0
+MS_A.US,D,20120229,000000,15.99,16.142,15.82,15.9,584025,0
+MS_A.US,D,20120301,000000,16.016,16.124,15.838,15.857,1085331,0
+MS_A.US,D,20120302,000000,15.91,16.106,15.883,16.016,289297,0
+MS_A.US,D,20120305,000000,16.052,16.213,15.99,16.151,96360,0
+MS_A.US,D,20120306,000000,16.061,16.151,15.91,16.088,92056,0
+MS_A.US,D,20120307,000000,16.203,16.633,16.124,16.552,180451,0
+MS_A.US,D,20120308,000000,16.48,16.936,16.48,16.828,214837,0
+MS_A.US,D,20120309,000000,16.811,17.293,16.811,17.168,246770,0
+MS_A.US,D,20120312,000000,17.249,17.249,16.9,16.936,175494,0
+MS_A.US,D,20120313,000000,16.9,16.98,16.847,16.856,233558,0
+MS_A.US,D,20120314,000000,16.828,16.945,16.776,16.793,211045,0
+MS_A.US,D,20120315,000000,16.9,17.034,16.757,16.864,148208,0
+MS_A.US,D,20120316,000000,16.918,17.043,16.74,16.891,276110,0
+MS_A.US,D,20120319,000000,16.999,17.017,16.776,16.802,178245,0
+MS_A.US,D,20120320,000000,16.802,16.936,16.722,16.9,135536,0
+MS_A.US,D,20120321,000000,16.9,16.945,16.686,16.686,257456,0
+MS_A.US,D,20120322,000000,16.686,16.936,16.686,16.883,194209,0
+MS_A.US,D,20120323,000000,16.883,16.98,16.712,16.767,154317,0
+MS_A.US,D,20120326,000000,16.864,16.883,16.748,16.811,85391,0
+MS_A.US,D,20120327,000000,16.776,16.873,16.74,16.74,216962,0
+MS_A.US,D,20120328,000000,16.633,16.74,16.596,16.74,46544,0
+MS_A.US,D,20120329,000000,16.757,16.757,16.516,16.74,36963,0
+MS_A.US,D,20120330,000000,16.767,16.811,16.686,16.686,94754,0
+MS_A.US,D,20120402,000000,16.767,16.847,16.722,16.811,72344,0
+MS_A.US,D,20120403,000000,16.767,16.847,16.696,16.776,68891,0
+MS_A.US,D,20120404,000000,16.802,16.82,16.651,16.651,53452,0
+MS_A.US,D,20120405,000000,16.659,16.828,16.641,16.802,66432,0
+MS_A.US,D,20120409,000000,16.776,16.954,16.686,16.909,56041,0
+MS_A.US,D,20120410,000000,16.909,16.945,16.785,16.847,41031,0
+MS_A.US,D,20120411,000000,16.918,16.918,16.596,16.74,88851,0
+MS_A.US,D,20120412,000000,16.615,16.757,16.57,16.731,62142,0
+MS_A.US,D,20120413,000000,16.667,16.767,16.667,16.696,19140,0
+MS_A.US,D,20120416,000000,16.767,16.873,16.624,16.82,49267,0
+MS_A.US,D,20120417,000000,16.936,16.954,16.828,16.928,70557,0
+MS_A.US,D,20120418,000000,16.864,17.034,16.793,16.793,76016,0
+MS_A.US,D,20120419,000000,16.873,16.954,16.785,16.785,75220,0
+MS_A.US,D,20120420,000000,16.847,16.999,16.802,16.999,88818,0
+MS_A.US,D,20120423,000000,16.945,16.954,16.776,16.936,69288,0
+MS_A.US,D,20120424,000000,16.909,16.918,16.757,16.802,88911,0
+MS_A.US,D,20120425,000000,16.811,16.9,16.776,16.776,298723,0
+MS_A.US,D,20120426,000000,16.776,16.928,16.776,16.909,81954,0
+MS_A.US,D,20120427,000000,16.828,16.918,16.802,16.918,313186,0
+MS_A.US,D,20120430,000000,16.873,16.928,16.802,16.928,192244,0
+MS_A.US,D,20120501,000000,16.864,16.864,16.606,16.606,441325,0
+MS_A.US,D,20120502,000000,16.552,16.731,16.544,16.615,41741,0
+MS_A.US,D,20120503,000000,16.633,16.731,16.552,16.552,42436,0
+MS_A.US,D,20120504,000000,16.525,16.659,16.464,16.516,29306,0
+MS_A.US,D,20120507,000000,16.499,16.508,16.419,16.49,40560,0
+MS_A.US,D,20120508,000000,16.428,16.428,16.16,16.16,68883,0
+MS_A.US,D,20120509,000000,16.142,16.142,15.848,15.9,76977,0
+MS_A.US,D,20120510,000000,15.999,16.009,15.777,15.838,77478,0
+MS_A.US,D,20120511,000000,15.767,15.857,15.393,15.526,187701,0
+MS_A.US,D,20120514,000000,15.588,15.588,15.249,15.348,93500,0
+MS_A.US,D,20120515,000000,15.268,15.526,15.268,15.4,39503,0
+MS_A.US,D,20120516,000000,15.436,15.508,15.329,15.5,39662,0
+MS_A.US,D,20120517,000000,15.49,15.49,14.634,14.758,128720,0
+MS_A.US,D,20120518,000000,14.973,14.973,14.304,14.705,105482,0
+MS_A.US,D,20120521,000000,14.723,15.213,14.009,15.124,167170,0
+MS_A.US,D,20120522,000000,15.196,15.606,14.955,14.955,59621,0
+MS_A.US,D,20120523,000000,14.929,15.393,14.875,15.017,73676,0
+MS_A.US,D,20120524,000000,15.124,15.348,15.107,15.187,27937,0
+MS_A.US,D,20120525,000000,15.205,15.321,15.071,15.142,22816,0
+MS_A.US,D,20120529,000000,15.196,15.348,15.026,15.178,51674,0
+MS_A.US,D,20120530,000000,15.036,15.329,15.026,15.08,76855,0
+MS_A.US,D,20120531,000000,15.232,15.276,14.964,14.964,48973,0
+MS_A.US,D,20120601,000000,14.821,15.133,14.741,14.75,65129,0
+MS_A.US,D,20120604,000000,14.812,14.865,14.446,14.446,80808,0
+MS_A.US,D,20120605,000000,14.554,14.75,14.509,14.554,75938,0
+MS_A.US,D,20120606,000000,14.697,14.964,14.66,14.786,292897,0
+MS_A.US,D,20120607,000000,14.91,14.973,14.705,14.741,59961,0
+MS_A.US,D,20120608,000000,14.741,14.83,14.705,14.732,60913,0
+MS_A.US,D,20120611,000000,14.794,14.794,14.509,14.509,66423,0
+MS_A.US,D,20120612,000000,14.634,14.67,14.509,14.607,63420,0
+MS_A.US,D,20120613,000000,14.634,14.723,14.554,14.687,126998,0
+MS_A.US,D,20120614,000000,14.758,15.089,14.705,14.991,95359,0
+MS_A.US,D,20120615,000000,14.937,15.161,14.919,15.089,54120,0
+MS_A.US,D,20120618,000000,15.169,15.597,15.08,15.276,56338,0
+MS_A.US,D,20120619,000000,15.348,15.58,15.258,15.294,169197,0
+MS_A.US,D,20120620,000000,15.384,15.384,15.044,15.089,174490,0
+MS_A.US,D,20120621,000000,15.133,15.241,14.768,14.875,266862,0
+MS_A.US,D,20120622,000000,15.009,15.445,14.964,15.258,86291,0
+MS_A.US,D,20120625,000000,15.124,15.169,15.044,15.124,102383,0
+MS_A.US,D,20120626,000000,15.169,15.249,15.017,15.089,304022,0
+MS_A.US,D,20120627,000000,14.991,15.142,14.812,14.946,92982,0
+MS_A.US,D,20120628,000000,14.723,14.991,14.723,14.937,90357,0
+MS_A.US,D,20120629,000000,15.08,15.178,14.991,14.991,81374,0
+MS_A.US,D,20120702,000000,15.017,15.142,14.857,15.071,68658,0
+MS_A.US,D,20120703,000000,15.107,15.124,14.981,15.009,30457,0
+MS_A.US,D,20120705,000000,15.071,15.124,14.964,15.116,35094,0
+MS_A.US,D,20120706,000000,15.097,15.241,15.097,15.178,56737,0
+MS_A.US,D,20120709,000000,15.169,15.428,15.133,15.313,62876,0
+MS_A.US,D,20120710,000000,15.313,15.526,15.276,15.276,187070,0
+MS_A.US,D,20120711,000000,15.393,15.706,15.393,15.526,237771,0
+MS_A.US,D,20120712,000000,15.616,15.937,15.348,15.74,1068488,0
+MS_A.US,D,20120713,000000,15.82,16.115,15.82,15.865,143480,0
+MS_A.US,D,20120716,000000,15.865,16.009,15.829,15.964,177518,0
+MS_A.US,D,20120717,000000,16.08,16.196,15.945,15.971,254883,0
+MS_A.US,D,20120718,000000,16.071,16.124,15.971,16.061,212693,0
+MS_A.US,D,20120719,000000,16.061,16.071,15.928,16.016,103890,0
+MS_A.US,D,20120720,000000,15.9,16.052,15.9,15.928,87376,0
+MS_A.US,D,20120723,000000,15.838,16.035,15.66,15.892,100877,0
+MS_A.US,D,20120724,000000,16.009,16.052,15.883,16.026,291745,0
+MS_A.US,D,20120725,000000,16.016,16.052,15.9,15.999,87012,0
+MS_A.US,D,20120726,000000,16.016,16.061,15.928,15.954,81705,0
+MS_A.US,D,20120727,000000,15.971,16.044,15.865,15.883,147830,0
+MS_A.US,D,20120730,000000,15.954,16.052,15.758,15.784,118789,0
+MS_A.US,D,20120731,000000,15.838,15.919,15.677,15.784,212869,0
+MS_A.US,D,20120801,000000,15.964,15.999,15.793,15.9,113836,0
+MS_A.US,D,20120802,000000,15.9,16.151,15.784,16.106,1504146,0
+MS_A.US,D,20120803,000000,16.222,16.267,16.106,16.169,119009,0
+MS_A.US,D,20120806,000000,16.258,16.364,16.196,16.231,157203,0
+MS_A.US,D,20120807,000000,16.16,16.248,16.106,16.203,104550,0
+MS_A.US,D,20120808,000000,16.151,16.284,16.142,16.16,182821,0
+MS_A.US,D,20120809,000000,16.303,16.401,16.213,16.258,300106,0
+MS_A.US,D,20120810,000000,16.356,16.48,16.241,16.472,47864,0
+MS_A.US,D,20120813,000000,16.48,16.615,16.435,16.516,60450,0
+MS_A.US,D,20120814,000000,16.499,16.633,16.499,16.58,127202,0
+MS_A.US,D,20120815,000000,16.525,16.776,16.525,16.686,100480,0
+MS_A.US,D,20120816,000000,16.731,16.883,16.696,16.802,134326,0
+MS_A.US,D,20120817,000000,16.793,17.017,16.793,16.928,67893,0
+MS_A.US,D,20120820,000000,16.954,16.954,16.811,16.828,112618,0
+MS_A.US,D,20120821,000000,16.936,17.132,16.873,16.9,140879,0
+MS_A.US,D,20120822,000000,16.999,17.025,16.9,16.945,104536,0
+MS_A.US,D,20120823,000000,16.945,17.034,16.847,16.918,152100,0
+MS_A.US,D,20120824,000000,16.936,16.936,16.838,16.9,164629,0
+MS_A.US,D,20120827,000000,16.918,16.918,16.856,16.856,682035,0
+MS_A.US,D,20120828,000000,16.9,16.9,16.811,16.811,67640,0
+MS_A.US,D,20120829,000000,16.856,17.017,16.811,16.864,65919,0
+MS_A.US,D,20120830,000000,16.873,16.954,16.82,16.864,89131,0
+MS_A.US,D,20120831,000000,16.864,17.052,16.856,17.017,59530,0
+MS_A.US,D,20120904,000000,17.061,17.061,16.891,16.891,97472,0
+MS_A.US,D,20120905,000000,16.936,16.954,16.82,16.883,173013,0
+MS_A.US,D,20120906,000000,16.883,16.972,16.864,16.962,120805,0
+MS_A.US,D,20120907,000000,16.936,16.989,16.864,16.954,274409,0
+MS_A.US,D,20120910,000000,16.891,17.043,16.891,16.972,96920,0
+MS_A.US,D,20120911,000000,16.999,17.212,16.98,17.025,96934,0
+MS_A.US,D,20120912,000000,17.043,17.132,16.954,17.096,248985,0
+MS_A.US,D,20120913,000000,17.061,17.096,17.017,17.043,347011,0
+MS_A.US,D,20120914,000000,17.096,17.123,17.061,17.061,140191,0
+MS_A.US,D,20120917,000000,17.105,17.105,16.972,17.096,90327,0
+MS_A.US,D,20120918,000000,17.079,17.426,17.079,17.311,97926,0
+MS_A.US,D,20120919,000000,17.436,17.615,17.311,17.418,201696,0
+MS_A.US,D,20120920,000000,17.489,17.668,17.426,17.641,137565,0
+MS_A.US,D,20120921,000000,17.766,17.945,17.578,17.775,169625,0
+MS_A.US,D,20120924,000000,17.757,17.9,17.578,17.73,99800,0
+MS_A.US,D,20120925,000000,17.73,17.998,17.676,17.864,87361,0
+MS_A.US,D,20120926,000000,17.703,17.801,17.623,17.757,72203,0
+MS_A.US,D,20120927,000000,17.828,17.936,17.713,17.757,95744,0
+MS_A.US,D,20120928,000000,17.775,17.855,17.632,17.766,87724,0
+MS_A.US,D,20121001,000000,17.703,17.952,17.703,17.766,63648,0
+MS_A.US,D,20121002,000000,17.801,17.801,17.713,17.721,99058,0
+MS_A.US,D,20121003,000000,17.748,17.766,17.676,17.694,112478,0
+MS_A.US,D,20121004,000000,17.73,17.73,17.623,17.641,124943,0
+MS_A.US,D,20121005,000000,17.686,17.739,17.587,17.668,106988,0
+MS_A.US,D,20121008,000000,17.694,17.775,17.659,17.748,68447,0
+MS_A.US,D,20121009,000000,17.748,17.748,17.632,17.641,137241,0
+MS_A.US,D,20121010,000000,17.596,17.668,17.578,17.641,127493,0
+MS_A.US,D,20121011,000000,17.641,17.668,17.578,17.605,186264,0
+MS_A.US,D,20121012,000000,17.596,17.596,17.534,17.56,107740,0
+MS_A.US,D,20121015,000000,17.578,17.615,17.552,17.56,82661,0
+MS_A.US,D,20121016,000000,17.668,17.757,17.623,17.694,148328,0
+MS_A.US,D,20121017,000000,17.713,17.792,17.703,17.766,843190,0
+MS_A.US,D,20121018,000000,17.757,17.926,17.757,17.766,280793,0
+MS_A.US,D,20121019,000000,17.801,17.81,17.721,17.748,291238,0
+MS_A.US,D,20121022,000000,17.775,17.775,17.713,17.739,97252,0
+MS_A.US,D,20121023,000000,17.73,17.748,17.668,17.703,203719,0
+MS_A.US,D,20121024,000000,17.676,17.757,17.676,17.713,80462,0
+MS_A.US,D,20121025,000000,17.739,17.775,17.686,17.748,117597,0
+MS_A.US,D,20121026,000000,17.721,17.721,17.694,17.713,105523,0
+MS_A.US,D,20121031,000000,17.757,17.926,17.676,17.873,96359,0
+MS_A.US,D,20121101,000000,17.918,17.989,17.846,17.873,69713,0
+MS_A.US,D,20121102,000000,17.864,17.891,17.801,17.801,102818,0
+MS_A.US,D,20121105,000000,17.748,17.891,17.748,17.81,109854,0
+MS_A.US,D,20121106,000000,17.792,17.846,17.713,17.73,168383,0
+MS_A.US,D,20121107,000000,17.757,17.801,17.668,17.775,101215,0
+MS_A.US,D,20121108,000000,17.784,17.81,17.676,17.686,106667,0
+MS_A.US,D,20121109,000000,17.668,17.766,17.668,17.757,90215,0
+MS_A.US,D,20121112,000000,17.801,17.971,17.721,17.757,107597,0
+MS_A.US,D,20121113,000000,17.775,17.828,17.721,17.775,172931,0
+MS_A.US,D,20121114,000000,17.757,17.792,17.507,17.507,91643,0
+MS_A.US,D,20121115,000000,17.507,17.507,17.177,17.249,117841,0
+MS_A.US,D,20121116,000000,17.239,17.249,17.123,17.186,98173,0
+MS_A.US,D,20121119,000000,17.177,17.284,17.159,17.194,175516,0
+MS_A.US,D,20121120,000000,17.194,17.194,17.043,17.096,123323,0
+MS_A.US,D,20121121,000000,17.186,17.231,17.123,17.168,70128,0
+MS_A.US,D,20121123,000000,17.204,17.311,17.132,17.266,40787,0
+MS_A.US,D,20121126,000000,17.257,17.257,16.98,17.043,153060,0
+MS_A.US,D,20121127,000000,17.079,17.159,17.025,17.141,165720,0
+MS_A.US,D,20121128,000000,17.168,17.444,17.15,17.355,79404,0
+MS_A.US,D,20121129,000000,17.32,17.418,17.222,17.364,97353,0
+MS_A.US,D,20121130,000000,17.489,17.578,17.391,17.444,88874,0
+MS_A.US,D,20121203,000000,17.463,17.463,17.266,17.302,62112,0
+MS_A.US,D,20121204,000000,17.373,17.418,17.257,17.4,79481,0
+MS_A.US,D,20121205,000000,17.418,17.426,17.32,17.355,84752,0
+MS_A.US,D,20121206,000000,17.373,17.391,17.311,17.364,80952,0
+MS_A.US,D,20121207,000000,17.328,17.436,17.266,17.311,103891,0
+MS_A.US,D,20121210,000000,17.302,17.302,17.194,17.293,137098,0
+MS_A.US,D,20121211,000000,17.284,17.293,17.249,17.266,162056,0
+MS_A.US,D,20121212,000000,17.284,17.311,17.177,17.249,260395,0
+MS_A.US,D,20121213,000000,17.284,17.302,17.222,17.284,107032,0
+MS_A.US,D,20121214,000000,17.231,17.373,17.222,17.275,111123,0
+MS_A.US,D,20121217,000000,17.249,17.328,17.249,17.293,92965,0
+MS_A.US,D,20121218,000000,17.275,17.444,17.275,17.275,233711,0
+MS_A.US,D,20121219,000000,17.311,17.346,17.275,17.302,177226,0
+MS_A.US,D,20121220,000000,17.311,17.373,17.266,17.328,122992,0
+MS_A.US,D,20121221,000000,17.284,17.338,17.177,17.257,100153,0
+MS_A.US,D,20121224,000000,17.266,17.338,17.222,17.275,55052,0
+MS_A.US,D,20121226,000000,17.311,17.489,17.275,17.355,92321,0
+MS_A.US,D,20121227,000000,17.415,17.541,17.405,17.423,56633,0
+MS_A.US,D,20121228,000000,17.514,17.577,17.46,17.577,56610,0
+MS_A.US,D,20121231,000000,17.523,17.668,17.514,17.668,77361,0
+MS_A.US,D,20130102,000000,17.668,17.722,17.623,17.677,143452,0
+MS_A.US,D,20130103,000000,17.649,17.677,17.632,17.649,221694,0
+MS_A.US,D,20130104,000000,17.677,17.695,17.632,17.632,211300,0
+MS_A.US,D,20130107,000000,17.713,17.713,17.614,17.632,410460,0
+MS_A.US,D,20130108,000000,17.677,17.704,17.632,17.632,210266,0
+MS_A.US,D,20130109,000000,17.677,17.921,17.677,17.894,348094,0
+MS_A.US,D,20130110,000000,17.884,18.012,17.884,17.966,420812,0
+MS_A.US,D,20130111,000000,17.894,18.255,17.894,18.156,288846,0
+MS_A.US,D,20130114,000000,18.201,18.463,18.201,18.309,162380,0
+MS_A.US,D,20130115,000000,18.409,18.463,18.336,18.401,243559,0
+MS_A.US,D,20130116,000000,18.473,18.852,18.409,18.852,249880,0
+MS_A.US,D,20130117,000000,18.826,19.124,18.816,19.024,415335,0
+MS_A.US,D,20130118,000000,19.069,19.124,18.907,18.943,149506,0
+MS_A.US,D,20130122,000000,18.852,19.258,18.852,19.015,179751,0
+MS_A.US,D,20130123,000000,19.033,19.349,18.996,19.142,116460,0
+MS_A.US,D,20130124,000000,19.232,19.268,18.996,19.033,123501,0
+MS_A.US,D,20130125,000000,19.078,19.313,19.006,19.024,109185,0
+MS_A.US,D,20130128,000000,18.988,19.368,18.988,19.241,91828,0
+MS_A.US,D,20130129,000000,19.222,19.349,19.169,19.205,128668,0
+MS_A.US,D,20130130,000000,19.313,19.422,19.215,19.349,156021,0
+MS_A.US,D,20130131,000000,19.404,19.53,19.349,19.422,146122,0
+MS_A.US,D,20130201,000000,19.539,19.683,1.925,1.925,171313,0
+MS_A.US,D,20130204,000000,19.241,19.258,18.888,19.178,156219,0
+MS_A.US,D,20130205,000000,19.268,19.485,19.142,19.323,121235,0
+MS_A.US,D,20130206,000000,19.241,19.575,19.241,19.53,98846,0
+MS_A.US,D,20130207,000000,19.53,19.566,19.376,19.522,92807,0
+MS_A.US,D,20130208,000000,19.513,19.801,19.513,19.666,66950,0
+MS_A.US,D,20130211,000000,19.765,19.765,19.557,19.594,114955,0
+MS_A.US,D,20130212,000000,19.585,19.657,19.53,19.566,104516,0
+MS_A.US,D,20130213,000000,19.621,19.865,19.566,19.729,139079,0
+MS_A.US,D,20130214,000000,19.711,19.83,19.711,19.793,119986,0
+MS_A.US,D,20130215,000000,19.72,19.801,19.666,19.676,97762,0
+MS_A.US,D,20130219,000000,19.783,19.801,19.395,19.603,364718,0
+MS_A.US,D,20130220,000000,19.739,19.793,19.395,19.611,158616,0
+MS_A.US,D,20130221,000000,19.53,19.775,19.395,19.575,135382,0
+MS_A.US,D,20130222,000000,19.693,19.811,19.575,19.72,100867,0
+MS_A.US,D,20130225,000000,19.729,19.865,19.676,19.676,165675,0
+MS_A.US,D,20130226,000000,19.775,19.865,19.711,19.711,112929,0
+MS_A.US,D,20130227,000000,19.83,20.01,19.757,19.801,141039,0
+MS_A.US,D,20130228,000000,19.892,19.991,19.801,19.82,126037,0
+MS_A.US,D,20130301,000000,19.946,19.983,19.892,19.955,184518,0
+MS_A.US,D,20130304,000000,19.955,19.983,19.902,19.937,129869,0
+MS_A.US,D,20130305,000000,19.983,20.028,19.837,19.874,108978,0
+MS_A.US,D,20130306,000000,19.874,20.163,19.874,20.082,110068,0
+MS_A.US,D,20130307,000000,20.254,20.371,20.118,20.154,92864,0
+MS_A.US,D,20130308,000000,20.281,20.291,20.118,20.172,83779,0
+MS_A.US,D,20130311,000000,20.118,20.299,20.118,20.163,106481,0
+MS_A.US,D,20130312,000000,20.291,20.326,20.182,20.226,94190,0
+MS_A.US,D,20130313,000000,20.254,20.308,20.145,20.218,148864,0
+MS_A.US,D,20130314,000000,20.308,20.489,20.163,20.363,370463,0
+MS_A.US,D,20130315,000000,20.363,20.517,20.254,20.316,139818,0
+MS_A.US,D,20130318,000000,20.552,20.57,20.425,20.525,102340,0
+MS_A.US,D,20130319,000000,20.525,20.696,20.389,20.498,184101,0
+MS_A.US,D,20130320,000000,20.498,20.687,20.498,20.597,87575,0
+MS_A.US,D,20130321,000000,20.543,20.815,20.543,20.643,83111,0
+MS_A.US,D,20130322,000000,20.76,20.769,20.661,20.751,74856,0
+MS_A.US,D,20130325,000000,20.769,21.176,20.705,20.914,178608,0
+MS_A.US,D,20130326,000000,20.963,21.045,20.752,20.935,226573,0
+MS_A.US,D,20130327,000000,20.89,20.981,20.798,20.817,161686,0
+MS_A.US,D,20130328,000000,20.789,21.109,20.789,21.027,148491,0
+MS_A.US,D,20130401,000000,21.027,21.236,20.935,21.163,454863,0
+MS_A.US,D,20130402,000000,21.163,21.283,21.008,21.146,223114,0
+MS_A.US,D,20130403,000000,21.109,21.236,21.027,21.1,92849,0
+MS_A.US,D,20130404,000000,20.999,21.191,20.999,21.163,70133,0
+MS_A.US,D,20130405,000000,21.027,21.347,21.027,21.255,93115,0
+MS_A.US,D,20130408,000000,21.201,21.292,21.027,21.027,154961,0
+MS_A.US,D,20130409,000000,21.182,21.246,21.055,21.073,89313,0
+MS_A.US,D,20130410,000000,21.073,21.228,21.073,21.228,105232,0
+MS_A.US,D,20130411,000000,21.255,21.347,21.163,21.255,88045,0
+MS_A.US,D,20130412,000000,21.255,21.392,21.118,21.283,136528,0
+MS_A.US,D,20130415,000000,21.374,21.392,21.146,21.173,95592,0
+MS_A.US,D,20130416,000000,21.236,21.365,21.201,21.292,133373,0
+MS_A.US,D,20130417,000000,21.347,21.347,21.173,21.173,143364,0
+MS_A.US,D,20130418,000000,21.146,21.292,21.09,21.201,71426,0
+MS_A.US,D,20130419,000000,21.163,21.246,20.981,21.027,141095,0
+MS_A.US,D,20130422,000000,21.027,21.173,21.027,21.118,102864,0
+MS_A.US,D,20130423,000000,21.1,21.118,21.073,21.081,99096,0
+MS_A.US,D,20130424,000000,21.146,21.154,20.89,20.954,66290,0
+MS_A.US,D,20130425,000000,21.063,21.09,20.925,20.925,58180,0
+MS_A.US,D,20130426,000000,21.008,21.109,20.917,21.008,87682,0
+MS_A.US,D,20130429,000000,20.954,21.1,20.954,21.035,64557,0
+MS_A.US,D,20130430,000000,21.027,21.109,21.027,21.063,78423,0
+MS_A.US,D,20130501,000000,21.118,21.136,20.972,20.981,202539,0
+MS_A.US,D,20130502,000000,20.972,21.027,20.944,21.017,74199,0
+MS_A.US,D,20130503,000000,21.073,21.09,20.935,21.045,99482,0
+MS_A.US,D,20130506,000000,21.035,21.109,20.999,21.027,135528,0
+MS_A.US,D,20130507,000000,21.128,21.209,20.981,21.09,139746,0
+MS_A.US,D,20130508,000000,21.173,21.419,21.109,21.255,143930,0
+MS_A.US,D,20130509,000000,21.255,21.347,21.118,21.209,209629,0
+MS_A.US,D,20130510,000000,21.246,21.301,21.173,21.182,119795,0
+MS_A.US,D,20130513,000000,21.274,21.374,21.154,21.365,170948,0
+MS_A.US,D,20130514,000000,21.347,21.484,21.246,21.246,335610,0
+MS_A.US,D,20130515,000000,21.255,21.429,21.191,21.419,128138,0
+MS_A.US,D,20130516,000000,21.365,21.484,21.301,21.484,122077,0
+MS_A.US,D,20130517,000000,21.484,21.53,21.374,21.447,116973,0
+MS_A.US,D,20130520,000000,21.465,21.758,21.438,21.447,59556,0
+MS_A.US,D,20130521,000000,21.493,21.53,21.274,21.382,182819,0
+MS_A.US,D,20130522,000000,21.382,21.429,21.328,21.365,195062,0
+MS_A.US,D,20130523,000000,21.347,21.382,21.255,21.356,91717,0
+MS_A.US,D,20130524,000000,21.365,21.411,21.264,21.411,134508,0
+MS_A.US,D,20130528,000000,21.382,21.429,21.338,21.365,87396,0
+MS_A.US,D,20130529,000000,21.382,21.382,21.182,21.219,98924,0
+MS_A.US,D,20130530,000000,21.219,21.338,21.209,21.328,534265,0
+MS_A.US,D,20130531,000000,21.338,21.365,21.128,21.283,71276,0
+MS_A.US,D,20130603,000000,21.264,21.283,20.752,21.209,111351,0
+MS_A.US,D,20130604,000000,21.154,21.374,21.073,21.374,76747,0
+MS_A.US,D,20130605,000000,21.338,21.338,20.999,21.163,60005,0
+MS_A.US,D,20130606,000000,21.163,21.301,20.826,20.89,246678,0
+MS_A.US,D,20130607,000000,20.935,21.319,20.935,21.236,71166,0
+MS_A.US,D,20130610,000000,21.191,21.255,20.935,21.027,75698,0
+MS_A.US,D,20130611,000000,20.89,21.008,20.029,20.231,157487,0
+MS_A.US,D,20130612,000000,20.268,20.515,19.71,19.83,297688,0
+MS_A.US,D,20130613,000000,19.765,20.817,19.454,20.167,119077,0
+MS_A.US,D,20130614,000000,20.259,20.377,19.884,20.341,69912,0
+MS_A.US,D,20130617,000000,20.287,20.671,20.268,20.496,117371,0
+MS_A.US,D,20130618,000000,20.652,20.798,20.46,20.633,114984,0
+MS_A.US,D,20130619,000000,20.524,20.688,20.341,20.524,144650,0
+MS_A.US,D,20130620,000000,20.341,20.515,19.756,20.067,152932,0
+MS_A.US,D,20130621,000000,20.231,20.341,19.225,19.225,337889,0
+MS_A.US,D,20130624,000000,19.198,19.281,18.338,19.152,259093,0
+MS_A.US,D,20130625,000000,19.427,19.427,19.052,19.29,164990,0
+MS_A.US,D,20130626,000000,19.666,20.156,19.508,19.878,123005,0
+MS_A.US,D,20130627,000000,20.165,20.174,19.897,19.907,79362,0
+MS_A.US,D,20130628,000000,19.992,20.414,19.964,20.114,91594,0
+MS_A.US,D,20130701,000000,19.804,19.915,19.304,19.499,177705,0
+MS_A.US,D,20130702,000000,19.452,19.703,19.452,19.602,113220,0
+MS_A.US,D,20130703,000000,19.471,19.693,19.471,19.676,53348,0
+MS_A.US,D,20130705,000000,19.638,19.646,19.341,19.638,57730,0
+MS_A.US,D,20130708,000000,19.573,19.851,19.398,19.712,85452,0
+MS_A.US,D,20130709,000000,19.804,19.804,19.536,19.666,70541,0
+MS_A.US,D,20130710,000000,19.573,19.897,19.545,19.851,115315,0
+MS_A.US,D,20130711,000000,19.851,20.313,19.795,20.082,101178,0
+MS_A.US,D,20130712,000000,20.258,20.387,20.101,20.35,92394,0
+MS_A.US,D,20130715,000000,20.498,20.498,20.129,20.129,74550,0
+MS_A.US,D,20130716,000000,20.277,20.277,20.119,20.221,54224,0
+MS_A.US,D,20130717,000000,20.221,20.36,20.174,20.183,58733,0
+MS_A.US,D,20130718,000000,20.286,20.304,20.165,20.277,56443,0
+MS_A.US,D,20130719,000000,20.277,20.36,20.082,20.221,55546,0
+MS_A.US,D,20130722,000000,20.146,20.48,20.138,20.286,64758,0
+MS_A.US,D,20130723,000000,20.461,20.711,20.36,20.518,88442,0
+MS_A.US,D,20130724,000000,20.535,20.535,19.998,20.23,56846,0
+MS_A.US,D,20130725,000000,20.017,20.258,19.814,20.109,59837,0
+MS_A.US,D,20130726,000000,20.101,20.212,19.767,19.952,38800,0
+MS_A.US,D,20130729,000000,20.008,20.174,19.869,20.129,48605,0
+MS_A.US,D,20130730,000000,20.165,20.203,19.934,20.183,52128,0
+MS_A.US,D,20130731,000000,20.138,20.138,19.602,19.925,90671,0
+MS_A.US,D,20130801,000000,19.841,20.055,19.592,19.646,84345,0
+MS_A.US,D,20130802,000000,19.73,19.915,19.573,19.777,43077,0
+MS_A.US,D,20130805,000000,19.646,19.666,19.37,19.499,60519,0
+MS_A.US,D,20130806,000000,19.527,19.554,19.064,19.166,105247,0
+MS_A.US,D,20130807,000000,19.083,19.156,18.981,19.064,67796,0
+MS_A.US,D,20130808,000000,19.064,19.156,18.935,18.981,57748,0
+MS_A.US,D,20130809,000000,18.878,19.083,18.804,19.064,39083,0
+MS_A.US,D,20130812,000000,19.156,19.184,18.972,19.184,60775,0
+MS_A.US,D,20130813,000000,19.046,19.193,18.767,18.915,75805,0
+MS_A.US,D,20130814,000000,18.833,19.018,18.731,18.824,65906,0
+MS_A.US,D,20130815,000000,18.694,18.713,18.416,18.573,122866,0
+MS_A.US,D,20130816,000000,18.601,18.601,18.12,18.482,146594,0
+MS_A.US,D,20130819,000000,18.398,18.444,17.843,17.999,123980,0
+MS_A.US,D,20130820,000000,18.046,18.212,17.824,18.019,99731,0
+MS_A.US,D,20130821,000000,17.861,18.028,17.676,17.861,89453,0
+MS_A.US,D,20130822,000000,17.917,18.157,17.824,17.991,106850,0
+MS_A.US,D,20130823,000000,17.925,18.204,17.805,18.036,88862,0
+MS_A.US,D,20130826,000000,18.157,18.157,17.889,17.925,76581,0
+MS_A.US,D,20130827,000000,17.861,18.074,17.796,18.074,82940,0
+MS_A.US,D,20130828,000000,17.953,18.046,17.898,17.999,58432,0
+MS_A.US,D,20130829,000000,18.019,18.268,17.907,18.093,73665,0
+MS_A.US,D,20130830,000000,18.361,18.408,18.116,18.276,49343,0
+MS_A.US,D,20130903,000000,18.028,18.065,17.741,17.935,58828,0
+MS_A.US,D,20130904,000000,17.935,18.036,17.694,17.769,81629,0
+MS_A.US,D,20130905,000000,17.741,17.805,17.528,17.676,109543,0
+MS_A.US,D,20130906,000000,17.796,17.907,17.667,17.907,70746,0
+MS_A.US,D,20130909,000000,17.861,17.925,17.694,17.852,75646,0
+MS_A.US,D,20130910,000000,17.852,17.999,17.769,17.889,72978,0
+MS_A.US,D,20130911,000000,17.898,17.935,17.749,17.917,85593,0
+MS_A.US,D,20130912,000000,17.945,17.953,17.815,17.953,86494,0
+MS_A.US,D,20130913,000000,17.953,18.065,17.852,18.046,70969,0
+MS_A.US,D,20130916,000000,18.13,18.305,17.898,18.093,78751,0
+MS_A.US,D,20130917,000000,18.065,18.277,17.907,18.268,97637,0
+MS_A.US,D,20130918,000000,18.222,18.296,18.009,18.194,127238,0
+MS_A.US,D,20130919,000000,18.314,18.408,18.184,18.277,105297,0
+MS_A.US,D,20130920,000000,18.184,18.37,18.176,18.37,68303,0
+MS_A.US,D,20130923,000000,18.305,18.482,18.277,18.37,52579,0
+MS_A.US,D,20130924,000000,18.333,18.333,17.972,18.12,616138,0
+MS_A.US,D,20130925,000000,18.138,18.342,17.953,18.305,102395,0
+MS_A.US,D,20130926,000000,18.314,18.473,18.239,18.426,187666,0
+MS_A.US,D,20130927,000000,18.408,18.613,18.191,18.586,125231,0
+MS_A.US,D,20130930,000000,18.473,18.604,18.239,18.304,476368,0
+MS_A.US,D,20131001,000000,18.239,18.286,17.985,18.023,71741,0
+MS_A.US,D,20131002,000000,17.957,18.023,17.845,17.948,95332,0
+MS_A.US,D,20131003,000000,17.967,17.967,17.713,17.91,86558,0
+MS_A.US,D,20131004,000000,17.845,17.957,17.761,17.835,72836,0
+MS_A.US,D,20131007,000000,17.835,17.957,17.769,17.957,54384,0
+MS_A.US,D,20131008,000000,17.957,17.957,17.789,17.882,84938,0
+MS_A.US,D,20131009,000000,17.892,17.892,17.742,17.826,73040,0
+MS_A.US,D,20131010,000000,17.864,17.948,17.779,17.91,80070,0
+MS_A.US,D,20131011,000000,17.807,17.91,17.723,17.91,109926,0
+MS_A.US,D,20131014,000000,17.751,17.882,17.742,17.769,56363,0
+MS_A.US,D,20131015,000000,17.845,17.892,17.761,17.882,87916,0
+MS_A.US,D,20131016,000000,17.902,18.004,17.854,18.004,79376,0
+MS_A.US,D,20131017,000000,18.004,18.041,17.854,17.882,78822,0
+MS_A.US,D,20131018,000000,17.91,17.939,17.817,17.873,65836,0
+MS_A.US,D,20131021,000000,17.882,17.957,17.864,17.929,70963,0
+MS_A.US,D,20131022,000000,18.004,18.051,17.91,17.957,109283,0
+MS_A.US,D,20131023,000000,17.92,18.181,17.92,18.145,115165,0
+MS_A.US,D,20131024,000000,18.239,18.239,18.041,18.051,97128,0
+MS_A.US,D,20131025,000000,18.051,18.164,17.929,18.164,69948,0
+MS_A.US,D,20131028,000000,18.174,18.295,18.164,18.256,81276,0
+MS_A.US,D,20131029,000000,18.276,18.332,18.201,18.304,55266,0
+MS_A.US,D,20131030,000000,18.332,18.389,18.191,18.38,66107,0
+MS_A.US,D,20131031,000000,18.37,18.37,18.266,18.332,61746,0
+MS_A.US,D,20131101,000000,18.351,18.426,18.229,18.426,31417,0
+MS_A.US,D,20131104,000000,18.426,18.491,18.239,18.351,43947,0
+MS_A.US,D,20131105,000000,18.286,18.304,18.145,18.22,47900,0
+MS_A.US,D,20131106,000000,18.266,18.266,18.051,18.164,84333,0
+MS_A.US,D,20131107,000000,18.06,18.164,18.004,18.135,66111,0
+MS_A.US,D,20131108,000000,18.116,18.22,18.023,18.174,99074,0
+MS_A.US,D,20131111,000000,18.154,18.332,18.107,18.314,89399,0
+MS_A.US,D,20131112,000000,18.266,18.276,18.145,18.249,145332,0
+MS_A.US,D,20131113,000000,18.154,18.229,17.976,18.041,134689,0
+MS_A.US,D,20131114,000000,18.023,18.041,17.817,17.864,111061,0
+MS_A.US,D,20131115,000000,17.864,17.967,17.845,17.864,85698,0
+MS_A.US,D,20131118,000000,17.873,17.929,17.694,17.789,70504,0
+MS_A.US,D,20131119,000000,17.704,17.892,17.629,17.723,108521,0
+MS_A.US,D,20131120,000000,17.686,17.873,17.611,17.873,145140,0
+MS_A.US,D,20131121,000000,17.835,17.882,17.647,17.817,128566,0
+MS_A.US,D,20131122,000000,17.789,17.845,17.723,17.779,99618,0
+MS_A.US,D,20131125,000000,17.798,17.835,17.592,17.638,94702,0
+MS_A.US,D,20131126,000000,17.647,17.807,17.582,17.789,111492,0
+MS_A.US,D,20131127,000000,17.769,17.807,17.647,17.647,62319,0
+MS_A.US,D,20131129,000000,17.647,17.676,17.611,17.62,17019,0
+MS_A.US,D,20131202,000000,17.611,17.686,17.48,17.686,55169,0
+MS_A.US,D,20131203,000000,17.611,17.657,17.441,17.488,90535,0
+MS_A.US,D,20131204,000000,17.488,17.488,17.141,17.189,107813,0
+MS_A.US,D,20131205,000000,17.132,17.198,16.907,17.038,193802,0
+MS_A.US,D,20131206,000000,16.963,17.226,16.963,17.216,92694,0
+MS_A.US,D,20131209,000000,17.216,17.254,17.038,17.207,109290,0
+MS_A.US,D,20131210,000000,17.141,17.17,16.926,16.973,160590,0
+MS_A.US,D,20131211,000000,17.019,17.019,16.785,16.869,156061,0
+MS_A.US,D,20131212,000000,16.813,17.057,16.672,17.038,127958,0
+MS_A.US,D,20131213,000000,16.963,17.132,16.71,16.992,175422,0
+MS_A.US,D,20131216,000000,16.926,17.104,16.794,16.907,182746,0
+MS_A.US,D,20131217,000000,16.897,17.226,16.794,17.216,184295,0
+MS_A.US,D,20131218,000000,17.235,17.536,17.189,17.395,182032,0
+MS_A.US,D,20131219,000000,17.282,17.497,17.282,17.497,127397,0
+MS_A.US,D,20131220,000000,17.507,17.647,17.347,17.582,191729,0
+MS_A.US,D,20131223,000000,17.601,17.779,17.526,17.723,210872,0
+MS_A.US,D,20131224,000000,17.582,17.732,17.451,17.694,111029,0
+MS_A.US,D,20131226,000000,17.601,17.854,17.572,17.835,139307,0
+MS_A.US,D,20131227,000000,17.86,17.964,17.679,17.841,184675,0
+MS_A.US,D,20131230,000000,17.67,17.888,17.584,17.784,164684,0
+MS_A.US,D,20131231,000000,17.65,17.869,17.641,17.869,199250,0
+MS_A.US,D,20140102,000000,17.765,17.869,17.708,17.841,48240,0
+MS_A.US,D,20140103,000000,17.793,18.04,17.793,17.964,91196,0
+MS_A.US,D,20140106,000000,18.069,18.25,17.974,18.202,39370,0
+MS_A.US,D,20140107,000000,18.212,18.344,18.05,18.174,100677,0
+MS_A.US,D,20140108,000000,18.145,18.145,18.04,18.135,87275,0
+MS_A.US,D,20140109,000000,18.154,18.182,18.002,18.145,249810,0
+MS_A.US,D,20140110,000000,18.154,18.392,18.154,18.297,99616,0
+MS_A.US,D,20140113,000000,18.316,18.554,18.306,18.42,73407,0
+MS_A.US,D,20140114,000000,18.373,18.534,18.344,18.486,42884,0
+MS_A.US,D,20140115,000000,18.496,18.63,18.43,18.62,85294,0
+MS_A.US,D,20140116,000000,18.677,18.715,18.478,18.544,68365,0
+MS_A.US,D,20140117,000000,18.42,18.886,18.42,18.724,87795,0
+MS_A.US,D,20140121,000000,18.772,18.8,18.592,18.668,184165,0
+MS_A.US,D,20140122,000000,18.715,18.8,18.63,18.706,445670,0
+MS_A.US,D,20140123,000000,18.791,18.791,18.344,18.525,87276,0
+MS_A.US,D,20140124,000000,18.525,18.525,18.212,18.306,60279,0
+MS_A.US,D,20140127,000000,18.326,18.326,18.126,18.202,139147,0
+MS_A.US,D,20140128,000000,18.164,18.316,18.126,18.202,79375,0
+MS_A.US,D,20140129,000000,18.154,18.174,18.078,18.098,61523,0
+MS_A.US,D,20140130,000000,18.154,18.154,17.974,18.03,84667,0
+MS_A.US,D,20140131,000000,18.012,18.106,17.907,18.059,42999,0
+MS_A.US,D,20140203,000000,18.059,18.098,17.974,18.069,44784,0
+MS_A.US,D,20140204,000000,18.088,18.174,17.964,18.145,53526,0
+MS_A.US,D,20140205,000000,18.05,18.212,18.04,18.145,33016,0
+MS_A.US,D,20140206,000000,18.069,18.316,18.059,18.297,47806,0
+MS_A.US,D,20140207,000000,18.24,18.61,18.164,18.496,74920,0
+MS_A.US,D,20140210,000000,18.41,18.592,18.41,18.572,137895,0
+MS_A.US,D,20140211,000000,18.562,18.572,18.458,18.534,40866,0
+MS_A.US,D,20140212,000000,18.449,18.506,18.297,18.392,66805,0
+MS_A.US,D,20140213,000000,18.458,18.525,18.364,18.525,44930,0
+MS_A.US,D,20140214,000000,18.44,18.534,18.42,18.534,38539,0
+MS_A.US,D,20140218,000000,18.534,18.763,18.373,18.544,45892,0
+MS_A.US,D,20140219,000000,18.478,18.734,18.478,18.62,68397,0
+MS_A.US,D,20140220,000000,18.63,18.677,18.486,18.61,57711,0
+MS_A.US,D,20140221,000000,18.734,18.744,18.506,18.601,53337,0
+MS_A.US,D,20140224,000000,18.572,18.668,18.572,18.63,40852,0
+MS_A.US,D,20140225,000000,18.63,18.63,18.544,18.572,53011,0
+MS_A.US,D,20140226,000000,18.61,18.63,18.534,18.592,35158,0
+MS_A.US,D,20140227,000000,18.592,18.648,18.554,18.572,43561,0
+MS_A.US,D,20140228,000000,18.686,18.686,18.525,18.582,76862,0
+MS_A.US,D,20140303,000000,18.572,18.62,18.44,18.506,31703,0
+MS_A.US,D,20140304,000000,18.534,18.61,18.354,18.382,97349,0
+MS_A.US,D,20140305,000000,18.41,18.486,18.354,18.354,52036,0
+MS_A.US,D,20140306,000000,18.382,18.525,18.382,18.506,51670,0
+MS_A.US,D,20140307,000000,18.496,18.496,18.402,18.41,40649,0
+MS_A.US,D,20140310,000000,18.41,18.43,18.344,18.344,37540,0
+MS_A.US,D,20140311,000000,18.402,18.41,18.334,18.373,36250,0
+MS_A.US,D,20140312,000000,18.326,18.554,18.326,18.44,55571,0
+MS_A.US,D,20140313,000000,18.41,18.534,18.41,18.478,57779,0
+MS_A.US,D,20140314,000000,18.486,18.601,18.42,18.458,38896,0
+MS_A.US,D,20140317,000000,18.496,18.668,18.496,18.63,57907,0
+MS_A.US,D,20140318,000000,18.668,18.886,18.639,18.639,100709,0
+MS_A.US,D,20140319,000000,18.715,18.886,18.677,18.734,116303,0
+MS_A.US,D,20140320,000000,18.648,18.772,18.554,18.639,141441,0
+MS_A.US,D,20140321,000000,18.648,18.734,18.648,18.696,48153,0
+MS_A.US,D,20140324,000000,18.8,18.982,18.724,18.724,83038,0
+MS_A.US,D,20140325,000000,18.876,18.915,18.724,18.839,613461,0
+MS_A.US,D,20140326,000000,18.839,19.058,18.839,19.058,803376,0
+MS_A.US,D,20140327,000000,19.096,19.135,19.009,19.009,138641,0
+MS_A.US,D,20140328,000000,19.105,19.192,19.058,19.096,75278,0
+MS_A.US,D,20140331,000000,19.115,19.212,19.115,19.163,30938,0
+MS_A.US,D,20140401,000000,19.192,19.327,19.163,19.212,567997,0
+MS_A.US,D,20140402,000000,19.25,19.336,19.25,19.298,97271,0
+MS_A.US,D,20140403,000000,19.307,19.374,19.24,19.366,46482,0
+MS_A.US,D,20140404,000000,19.374,19.461,19.289,19.404,78858,0
+MS_A.US,D,20140407,000000,19.384,19.451,19.356,19.451,42875,0
+MS_A.US,D,20140408,000000,19.451,19.654,19.413,19.538,106400,0
+MS_A.US,D,20140409,000000,19.49,19.625,19.443,19.443,66133,0
+MS_A.US,D,20140410,000000,19.471,19.625,19.461,19.49,70913,0
+MS_A.US,D,20140411,000000,19.5,19.528,19.404,19.51,74116,0
+MS_A.US,D,20140414,000000,19.5,19.558,19.481,19.538,38459,0
+MS_A.US,D,20140415,000000,19.538,19.759,19.49,19.538,82296,0
+MS_A.US,D,20140416,000000,19.615,19.682,19.528,19.664,50891,0
+MS_A.US,D,20140417,000000,19.644,19.789,19.49,19.49,152037,0
+MS_A.US,D,20140421,000000,19.615,19.615,19.5,19.538,74090,0
+MS_A.US,D,20140422,000000,19.538,19.674,19.461,19.5,98904,0
+MS_A.US,D,20140423,000000,19.51,19.605,19.461,19.461,52448,0
+MS_A.US,D,20140424,000000,19.528,19.605,19.461,19.605,939410,0
+MS_A.US,D,20140425,000000,19.548,19.721,19.548,19.635,43490,0
+MS_A.US,D,20140428,000000,19.664,19.721,19.577,19.702,62516,0
+MS_A.US,D,20140429,000000,19.731,19.731,19.567,19.644,66033,0
+MS_A.US,D,20140430,000000,19.644,19.751,19.625,19.682,59094,0
+MS_A.US,D,20140501,000000,19.674,19.923,19.587,19.913,120885,0
+MS_A.US,D,20140502,000000,19.905,19.905,19.769,19.866,38307,0
+MS_A.US,D,20140505,000000,19.885,19.885,19.731,19.779,58456,0
+MS_A.US,D,20140506,000000,19.779,19.818,19.731,19.731,86940,0
+MS_A.US,D,20140507,000000,19.808,19.885,19.654,19.808,509949,0
+MS_A.US,D,20140508,000000,19.808,19.895,19.751,19.818,62133,0
+MS_A.US,D,20140509,000000,19.818,19.923,19.798,19.905,69822,0
+MS_A.US,D,20140512,000000,19.972,20.049,19.789,19.856,98581,0
+MS_A.US,D,20140513,000000,19.895,19.895,19.779,19.798,157219,0
+MS_A.US,D,20140514,000000,19.818,19.905,19.798,19.808,219986,0
+MS_A.US,D,20140515,000000,19.856,19.885,19.789,19.789,77601,0
+MS_A.US,D,20140516,000000,19.836,19.846,19.692,19.692,84512,0
+MS_A.US,D,20140519,000000,19.731,19.769,19.635,19.654,29381,0
+MS_A.US,D,20140520,000000,19.664,19.741,19.615,19.644,77299,0
+MS_A.US,D,20140521,000000,19.682,19.769,19.605,19.615,76032,0
+MS_A.US,D,20140522,000000,19.635,19.654,19.558,19.644,58982,0
+MS_A.US,D,20140523,000000,19.635,19.682,19.577,19.682,53547,0
+MS_A.US,D,20140527,000000,19.712,19.798,19.674,19.789,269722,0
+MS_A.US,D,20140528,000000,19.751,19.856,19.731,19.751,38858,0
+MS_A.US,D,20140529,000000,19.751,19.913,19.741,19.769,210491,0
+MS_A.US,D,20140530,000000,19.769,19.895,19.759,19.798,95383,0
+MS_A.US,D,20140602,000000,19.846,19.846,19.682,19.712,60766,0
+MS_A.US,D,20140603,000000,19.654,19.654,19.394,19.433,144931,0
+MS_A.US,D,20140604,000000,19.394,19.481,19.153,19.443,152703,0
+MS_A.US,D,20140605,000000,19.443,19.52,19.279,19.471,52908,0
+MS_A.US,D,20140606,000000,19.528,19.721,19.394,19.712,75970,0
+MS_A.US,D,20140609,000000,19.664,19.721,19.5,19.625,51399,0
+MS_A.US,D,20140610,000000,19.625,19.664,19.404,19.51,99845,0
+MS_A.US,D,20140611,000000,19.443,19.52,19.307,19.413,108228,0
+MS_A.US,D,20140612,000000,19.366,19.481,19.366,19.451,151164,0
+MS_A.US,D,20140613,000000,19.413,19.471,19.384,19.471,53442,0
+MS_A.US,D,20140616,000000,19.443,19.51,19.356,19.384,41262,0
+MS_A.US,D,20140617,000000,19.356,19.461,19.327,19.327,61503,0
+MS_A.US,D,20140618,000000,19.366,19.51,19.336,19.5,75731,0
+MS_A.US,D,20140619,000000,19.471,19.528,19.451,19.461,125544,0
+MS_A.US,D,20140620,000000,19.443,19.471,19.374,19.443,116204,0
+MS_A.US,D,20140623,000000,19.443,19.567,19.394,19.5,97474,0
+MS_A.US,D,20140624,000000,19.51,19.538,19.433,19.443,109443,0
+MS_A.US,D,20140625,000000,19.433,19.567,19.433,19.548,176821,0
+MS_A.US,D,20140626,000000,19.609,19.736,19.551,19.668,109776,0
+MS_A.US,D,20140627,000000,19.57,19.717,19.57,19.697,67917,0
+MS_A.US,D,20140630,000000,19.765,19.843,19.687,19.717,51114,0
+MS_A.US,D,20140701,000000,19.707,19.804,19.668,19.746,47536,0
+MS_A.US,D,20140702,000000,19.707,19.882,19.697,19.717,47916,0
+MS_A.US,D,20140703,000000,19.736,19.863,19.697,19.824,48946,0
+MS_A.US,D,20140707,000000,19.833,19.921,19.756,19.892,126244,0
+MS_A.US,D,20140708,000000,19.931,19.951,19.853,19.902,24325,0
+MS_A.US,D,20140709,000000,19.902,20.106,19.902,20.009,55109,0
+MS_A.US,D,20140710,000000,19.999,20.097,19.931,20.048,586318,0
+MS_A.US,D,20140711,000000,20.126,20.165,19.98,20.087,60203,0
+MS_A.US,D,20140714,000000,20.067,20.116,19.97,20.067,43390,0
+MS_A.US,D,20140715,000000,20.155,20.204,20.116,20.136,71039,0
+MS_A.US,D,20140716,000000,20.204,20.34,20.077,20.087,93942,0
+MS_A.US,D,20140717,000000,20.077,20.214,20.038,20.067,53844,0
+MS_A.US,D,20140718,000000,19.97,20.272,19.97,20.184,81405,0
+MS_A.US,D,20140721,000000,20.155,20.175,20.029,20.029,44953,0
+MS_A.US,D,20140722,000000,20.029,20.223,20.029,20.204,65468,0
+MS_A.US,D,20140723,000000,20.165,20.282,20.097,20.282,100978,0
+MS_A.US,D,20140724,000000,20.194,20.233,20.097,20.145,288269,0
+MS_A.US,D,20140725,000000,20.136,20.194,20.097,20.126,34435,0
+MS_A.US,D,20140728,000000,20.175,20.291,20.106,20.233,39135,0
+MS_A.US,D,20140729,000000,20.243,20.243,20.165,20.184,26744,0
+MS_A.US,D,20140730,000000,20.175,20.233,20.029,20.038,55365,0
+MS_A.US,D,20140731,000000,19.98,20.058,19.756,19.833,48156,0
+MS_A.US,D,20140801,000000,19.873,19.873,19.58,19.824,37261,0
+MS_A.US,D,20140804,000000,19.726,19.863,19.639,19.785,81258,0
+MS_A.US,D,20140805,000000,19.814,19.814,19.687,19.775,31450,0
+MS_A.US,D,20140806,000000,19.785,19.989,19.785,19.97,36571,0
+MS_A.US,D,20140807,000000,19.999,20.077,19.873,19.989,37833,0
+MS_A.US,D,20140808,000000,20.058,20.116,19.824,19.882,57462,0
+MS_A.US,D,20140811,000000,19.931,20.058,19.892,19.97,40098,0
+MS_A.US,D,20140812,000000,20.019,20.019,19.882,19.97,41206,0
+MS_A.US,D,20140813,000000,19.931,20.155,19.931,20.106,64924,0
+MS_A.US,D,20140814,000000,20.097,20.214,20.087,20.145,50163,0
+MS_A.US,D,20140815,000000,20.184,20.184,19.98,20.116,56953,0
+MS_A.US,D,20140818,000000,20.145,20.165,20.029,20.029,24484,0
+MS_A.US,D,20140819,000000,20.048,20.077,19.882,19.892,74768,0
+MS_A.US,D,20140820,000000,19.892,20.019,19.853,19.902,49903,0
+MS_A.US,D,20140821,000000,19.902,19.989,19.902,19.911,54746,0
+MS_A.US,D,20140822,000000,19.931,19.98,19.931,19.96,21162,0
+MS_A.US,D,20140825,000000,19.96,20.194,19.96,20.165,58385,0
+MS_A.US,D,20140826,000000,20.106,20.223,20.067,20.145,61889,0
+MS_A.US,D,20140827,000000,20.272,20.321,20.038,20.048,64408,0
+MS_A.US,D,20140828,000000,20.009,20.097,19.96,19.98,78657,0
+MS_A.US,D,20140829,000000,20.029,20.048,19.931,19.98,46385,0
+MS_A.US,D,20140902,000000,20.048,20.048,19.853,19.882,23400,0
+MS_A.US,D,20140903,000000,19.911,19.989,19.843,19.931,68316,0
+MS_A.US,D,20140904,000000,19.882,19.951,19.795,19.882,44181,0
+MS_A.US,D,20140905,000000,19.882,19.931,19.785,19.795,35969,0
+MS_A.US,D,20140908,000000,19.853,19.941,19.804,19.941,27594,0
+MS_A.US,D,20140909,000000,19.882,19.941,19.775,19.824,35973,0
+MS_A.US,D,20140910,000000,19.853,19.853,19.678,19.814,48248,0
+MS_A.US,D,20140911,000000,19.785,20.038,19.609,20.038,348261,0
+MS_A.US,D,20140912,000000,19.931,19.941,19.717,19.902,349263,0
+MS_A.US,D,20140915,000000,19.882,19.951,19.804,19.804,46876,0
+MS_A.US,D,20140916,000000,19.804,19.882,19.736,19.765,46494,0
+MS_A.US,D,20140917,000000,19.746,19.882,19.736,19.804,199441,0
+MS_A.US,D,20140918,000000,19.795,20.077,19.756,19.882,126507,0
+MS_A.US,D,20140919,000000,19.911,20.067,19.882,19.999,68518,0
+MS_A.US,D,20140922,000000,19.97,20.048,19.795,19.795,130412,0
+MS_A.US,D,20140923,000000,19.804,19.853,19.717,19.717,116666,0
+MS_A.US,D,20140924,000000,19.814,19.873,19.668,19.668,184299,0
+MS_A.US,D,20140925,000000,19.746,19.785,19.444,19.531,305085,0
+MS_A.US,D,20140926,000000,19.596,19.724,19.527,19.527,79196,0
+MS_A.US,D,20140929,000000,19.626,19.626,19.497,19.566,50055,0
+MS_A.US,D,20140930,000000,19.586,19.705,19.566,19.655,41611,0
+MS_A.US,D,20141001,000000,19.596,19.734,19.576,19.645,32475,0
+MS_A.US,D,20141002,000000,19.685,19.744,19.616,19.636,40783,0
+MS_A.US,D,20141003,000000,19.724,19.744,19.626,19.695,93117,0
+MS_A.US,D,20141006,000000,19.744,19.774,19.596,19.636,33442,0
+MS_A.US,D,20141007,000000,19.724,19.784,19.636,19.715,73756,0
+MS_A.US,D,20141008,000000,19.715,19.803,19.705,19.754,50205,0
+MS_A.US,D,20141009,000000,19.833,19.833,19.645,19.665,92504,0
+MS_A.US,D,20141010,000000,19.655,19.695,19.507,19.586,87908,0
+MS_A.US,D,20141013,000000,19.636,19.715,19.586,19.606,31426,0
+MS_A.US,D,20141014,000000,19.557,19.744,19.557,19.655,36714,0
+MS_A.US,D,20141015,000000,19.576,19.744,19.428,19.636,64886,0
+MS_A.US,D,20141016,000000,19.636,19.734,19.537,19.596,38954,0
+MS_A.US,D,20141017,000000,19.645,19.813,19.596,19.764,68110,0
+MS_A.US,D,20141020,000000,19.685,19.823,19.645,19.715,51728,0
+MS_A.US,D,20141021,000000,19.734,19.843,19.596,19.626,198758,0
+MS_A.US,D,20141022,000000,19.636,19.744,19.636,19.675,44668,0
+MS_A.US,D,20141023,000000,19.724,19.784,19.675,19.754,34137,0
+MS_A.US,D,20141024,000000,19.724,19.744,19.576,19.576,92508,0
+MS_A.US,D,20141027,000000,19.606,19.695,19.547,19.576,66124,0
+MS_A.US,D,20141028,000000,19.645,19.665,19.537,19.547,101333,0
+MS_A.US,D,20141029,000000,19.576,19.645,19.557,19.645,39309,0
+MS_A.US,D,20141030,000000,19.675,19.715,19.576,19.606,57359,0
+MS_A.US,D,20141031,000000,19.626,19.695,19.596,19.626,39655,0
+MS_A.US,D,20141103,000000,19.626,19.774,19.606,19.695,49116,0
+MS_A.US,D,20141104,000000,19.645,19.774,19.645,19.764,30948,0
+MS_A.US,D,20141105,000000,19.774,19.774,19.675,19.774,30600,0
+MS_A.US,D,20141106,000000,19.744,19.774,19.665,19.665,30624,0
+MS_A.US,D,20141107,000000,19.665,19.774,19.665,19.774,29538,0
+MS_A.US,D,20141110,000000,19.715,19.823,19.695,19.695,36155,0
+MS_A.US,D,20141111,000000,19.695,19.784,19.695,19.784,34999,0
+MS_A.US,D,20141112,000000,19.764,19.813,19.715,19.754,69076,0
+MS_A.US,D,20141113,000000,19.764,19.833,19.715,19.764,62577,0
+MS_A.US,D,20141114,000000,19.754,19.833,19.744,19.784,29917,0
+MS_A.US,D,20141117,000000,19.794,19.843,19.744,19.754,47596,0
+MS_A.US,D,20141118,000000,19.774,19.794,19.715,19.715,58099,0
+MS_A.US,D,20141119,000000,19.715,19.764,19.665,19.665,63121,0
+MS_A.US,D,20141120,000000,19.695,19.744,19.645,19.685,152729,0
+MS_A.US,D,20141121,000000,19.734,19.734,19.645,19.705,52929,0
+MS_A.US,D,20141124,000000,19.734,19.754,19.695,19.744,41209,0
+MS_A.US,D,20141125,000000,19.724,19.744,19.645,19.695,42784,0
+MS_A.US,D,20141126,000000,19.665,19.744,19.665,19.685,51415,0
+MS_A.US,D,20141128,000000,19.675,19.715,19.675,19.705,10549,0
+MS_A.US,D,20141201,000000,19.705,19.794,19.705,19.764,63972,0
+MS_A.US,D,20141202,000000,19.764,19.794,19.675,19.724,74016,0
+MS_A.US,D,20141203,000000,19.754,19.803,19.705,19.764,50594,0
+MS_A.US,D,20141204,000000,19.774,19.784,19.695,19.784,48962,0
+MS_A.US,D,20141205,000000,19.784,19.843,19.744,19.803,65735,0
+MS_A.US,D,20141208,000000,19.803,19.902,19.744,19.873,107542,0
+MS_A.US,D,20141209,000000,19.892,19.892,19.764,19.823,116040,0
+MS_A.US,D,20141210,000000,19.803,19.843,19.695,19.784,83054,0
+MS_A.US,D,20141211,000000,19.794,19.853,19.774,19.774,66066,0
+MS_A.US,D,20141212,000000,19.823,19.843,19.764,19.823,35845,0
+MS_A.US,D,20141215,000000,19.813,19.833,19.645,19.774,39802,0
+MS_A.US,D,20141216,000000,19.705,19.744,19.517,19.675,594918,0
+MS_A.US,D,20141217,000000,19.764,19.784,19.596,19.675,114879,0
+MS_A.US,D,20141218,000000,19.705,19.833,19.705,19.744,57822,0
+MS_A.US,D,20141219,000000,19.744,19.882,19.695,19.724,32013,0
+MS_A.US,D,20141222,000000,19.833,19.843,19.665,19.685,64398,0
+MS_A.US,D,20141223,000000,19.764,19.764,19.645,19.665,163267,0
+MS_A.US,D,20141224,000000,19.715,19.734,19.606,19.636,43957,0
+MS_A.US,D,20141226,000000,19.695,19.784,19.665,19.724,34863,0
+MS_A.US,D,20141229,000000,19.79,19.93,19.67,19.92,58060,0
+MS_A.US,D,20141230,000000,19.89,20,19.8,19.9,78766,0
+MS_A.US,D,20141231,000000,19.9,20.04,19.9,19.96,54732,0
+MS_A.US,D,20150102,000000,19.95,20.07,19.9,20,78716,0
+MS_A.US,D,20150105,000000,19.97,19.99,19.86,19.89,46298,0
+MS_A.US,D,20150106,000000,19.88,19.9,19.85,19.9,56651,0
+MS_A.US,D,20150107,000000,19.91,19.98,19.91,19.96,87586,0
+MS_A.US,D,20150108,000000,19.97,20.05,19.95,20,107218,0
+MS_A.US,D,20150109,000000,19.98,20,19.95,19.95,121293,0
+MS_A.US,D,20150112,000000,20.02,20.02,19.97,20,86280,0
+MS_A.US,D,20150113,000000,20.1,20.14,19.99,20.12,88192,0
+MS_A.US,D,20150114,000000,20.08,20.13,20.04,20.11,112512,0
+MS_A.US,D,20150115,000000,20.18,20.32,20.11,20.24,114176,0
+MS_A.US,D,20150116,000000,20.24,20.47,19.96,19.96,377462,0
+MS_A.US,D,20150120,000000,20.07,20.08,19.97,19.97,49393,0
+MS_A.US,D,20150121,000000,19.96,20.06,19.94,20.03,58665,0
+MS_A.US,D,20150122,000000,20.03,20.08,20.01,20.04,37988,0
+MS_A.US,D,20150123,000000,20.04,20.11,20.02,20.03,44397,0
+MS_A.US,D,20150126,000000,20.11,20.12,20.05,20.05,57458,0
+MS_A.US,D,20150127,000000,20.04,20.2,20.03,20.1,99479,0
+MS_A.US,D,20150128,000000,20.16,20.32,20.16,20.23,109863,0
+MS_A.US,D,20150129,000000,20.22,20.31,20.15,20.21,134398,0
+MS_A.US,D,20150130,000000,20.28,20.4,20.22,20.37,90744,0
+MS_A.US,D,20150202,000000,20.32,20.41,20.29,20.39,57731,0
+MS_A.US,D,20150203,000000,20.42,20.42,20.3,20.38,52235,0
+MS_A.US,D,20150204,000000,20.35,20.4,20.31,20.35,86718,0
+MS_A.US,D,20150205,000000,20.34,20.39,20.32,20.38,55436,0
+MS_A.US,D,20150206,000000,20.34,20.38,20.29,20.33,54184,0
+MS_A.US,D,20150209,000000,20.29,20.59,20.29,20.43,69436,0
+MS_A.US,D,20150210,000000,20.48,20.63,20.44,20.46,117760,0
+MS_A.US,D,20150211,000000,20.58,20.6,20.45,20.57,96716,0
+MS_A.US,D,20150212,000000,20.6,20.69,20.56,20.64,38047,0
+MS_A.US,D,20150213,000000,20.71,20.8,20.62,20.62,68507,0
+MS_A.US,D,20150217,000000,20.67,20.83,20.6,20.67,58067,0
+MS_A.US,D,20150218,000000,20.6,20.77,20.53,20.68,92440,0
+MS_A.US,D,20150219,000000,20.57,20.87,20.57,20.75,41996,0
+MS_A.US,D,20150220,000000,20.7,20.83,20.67,20.73,53644,0
+MS_A.US,D,20150223,000000,20.7,20.86,20.7,20.84,40988,0
+MS_A.US,D,20150224,000000,20.79,20.87,20.76,20.79,53552,0
+MS_A.US,D,20150225,000000,20.79,20.94,20.79,20.94,45717,0
+MS_A.US,D,20150226,000000,20.89,21.02,20.88,21.02,69573,0
+MS_A.US,D,20150227,000000,21,21.1,20.78,20.78,130463,0
+MS_A.US,D,20150302,000000,20.89,21.03,20.89,20.96,36739,0
+MS_A.US,D,20150303,000000,20.93,21.16,20.93,21.1,59179,0
+MS_A.US,D,20150304,000000,21.1,21.24,21.06,21.23,35199,0
+MS_A.US,D,20150305,000000,21.18,21.35,21.172,21.3,66949,0
+MS_A.US,D,20150306,000000,21.3,21.39,21.12,21.29,92494,0
+MS_A.US,D,20150309,000000,21.24,21.31,21.13,21.21,45548,0
+MS_A.US,D,20150310,000000,21.2,21.397,21.1,21.2,44942,0
+MS_A.US,D,20150311,000000,21.2,21.3,21.18,21.24,61777,0
+MS_A.US,D,20150312,000000,21.28,21.44,21.27,21.38,48407,0
+MS_A.US,D,20150313,000000,21.36,21.37,21.04,21.15,77901,0
+MS_A.US,D,20150316,000000,21.08,21.22,21.02,21.18,173669,0
+MS_A.US,D,20150317,000000,21.16,21.33,21.09,21.27,93395,0
+MS_A.US,D,20150318,000000,21.2,21.39,21.16,21.25,74509,0
+MS_A.US,D,20150319,000000,21.26,21.35,21.16,21.17,68254,0
+MS_A.US,D,20150320,000000,21.24,21.4,21.15,21.17,130387,0
+MS_A.US,D,20150323,000000,21.22,21.32,21.2,21.249,39671,0
+MS_A.US,D,20150324,000000,21.3,21.41,21.3,21.4,41080,0
+MS_A.US,D,20150325,000000,21.39,21.47,21.33,21.41,41069,0
+MS_A.US,D,20150326,000000,21.39,21.48,21.381,21.45,46186,0
+MS_A.US,D,20150327,000000,21.21,21.35,21.1,21.12,67563,0
+MS_A.US,D,20150330,000000,21.18,21.19,21.06,21.1,42357,0
+MS_A.US,D,20150331,000000,21.06,21.19,20.96,21.17,65906,0
+MS_A.US,D,20150401,000000,21.11,21.23,21.08,21.22,29042,0
+MS_A.US,D,20150402,000000,21.14,21.22,21.04,21.11,101870,0
+MS_A.US,D,20150406,000000,21.14,21.14,21.03,21.03,45966,0
+MS_A.US,D,20150407,000000,21.07,21.11,21.05,21.05,50411,0
+MS_A.US,D,20150408,000000,21.05,21.15,21.03,21.05,74737,0
+MS_A.US,D,20150409,000000,21.1,21.12,20.99,21.02,48605,0
+MS_A.US,D,20150410,000000,21.06,21.08,21,21.04,61387,0
+MS_A.US,D,20150413,000000,21.02,21.029,20.889,20.96,64788,0
+MS_A.US,D,20150414,000000,20.93,21.13,20.91,21.06,55078,0
+MS_A.US,D,20150415,000000,21.16,21.22,21.1,21.16,53513,0
+MS_A.US,D,20150416,000000,21.22,21.31,21.06,21.06,166923,0
+MS_A.US,D,20150417,000000,21.06,21.08,20.96,21.08,100804,0
+MS_A.US,D,20150420,000000,21.04,21.1,21.01,21.02,39385,0
+MS_A.US,D,20150421,000000,21,21.323,20.98,21.24,70014,0
+MS_A.US,D,20150422,000000,21.202,21.36,21.2,21.23,90054,0
+MS_A.US,D,20150423,000000,21.3,21.3,21.21,21.25,52710,0
+MS_A.US,D,20150424,000000,21.21,21.34,21.18,21.3,45600,0
+MS_A.US,D,20150427,000000,21.26,21.44,21.26,21.43,46773,0
+MS_A.US,D,20150428,000000,21.38,21.48,21.325,21.48,121104,0
+MS_A.US,D,20150429,000000,21.4,21.48,21.369,21.44,89205,0
+MS_A.US,D,20150430,000000,21.45,21.48,21.4,21.48,46453,0
+MS_A.US,D,20150501,000000,21.43,21.45,21.3,21.4,247643,0
+MS_A.US,D,20150504,000000,21.41,21.47,21.4,21.43,167582,0
+MS_A.US,D,20150505,000000,21.45,21.47,21.35,21.45,114340,0
+MS_A.US,D,20150506,000000,21.44,21.45,21.25,21.41,107225,0
+MS_A.US,D,20150507,000000,21.38,21.45,21.32,21.44,138453,0
+MS_A.US,D,20150508,000000,21.45,21.48,21.42,21.46,78110,0
+MS_A.US,D,20150511,000000,21.42,21.46,21.35,21.46,83722,0
+MS_A.US,D,20150512,000000,21.35,21.48,21.34,21.47,37044,0
+MS_A.US,D,20150513,000000,21.43,21.468,21.41,21.42,106002,0
+MS_A.US,D,20150514,000000,21.42,21.44,21.33,21.33,53203,0
+MS_A.US,D,20150515,000000,21.37,21.43,21.31,21.31,68235,0
+MS_A.US,D,20150518,000000,21.362,21.362,21.08,21.19,53781,0
+MS_A.US,D,20150519,000000,21.14,21.29,21.06,21.19,76424,0
+MS_A.US,D,20150520,000000,21.237,21.24,21.11,21.17,34690,0
+MS_A.US,D,20150521,000000,21.177,21.26,21.13,21.17,39106,0
+MS_A.US,D,20150522,000000,21.15,21.19,21.084,21.15,39533,0
+MS_A.US,D,20150526,000000,21.18,21.18,21.1,21.18,131412,0
+MS_A.US,D,20150527,000000,21.23,21.24,21.14,21.201,42616,0
+MS_A.US,D,20150528,000000,21.17,21.2,21.06,21.16,33580,0
+MS_A.US,D,20150529,000000,21.18,21.32,21.12,21.32,57125,0
+MS_A.US,D,20150601,000000,21.26,21.34,21.2,21.26,31240,0
+MS_A.US,D,20150602,000000,21.23,21.31,21.2,21.3,51747,0
+MS_A.US,D,20150603,000000,21.3,21.33,21.17,21.2,45728,0
+MS_A.US,D,20150604,000000,21.229,21.28,21.17,21.2,47963,0
+MS_A.US,D,20150605,000000,21.15,21.24,21.08,21.15,126504,0
+MS_A.US,D,20150608,000000,21.13,21.22,21.11,21.15,97046,0
+MS_A.US,D,20150609,000000,21.1,21.146,21.036,21.13,53232,0
+MS_A.US,D,20150610,000000,21.13,21.18,21.08,21.15,56894,0
+MS_A.US,D,20150611,000000,21.17,21.18,21.14,21.16,20716,0
+MS_A.US,D,20150612,000000,21.17,21.18,21.1,21.15,43149,0
+MS_A.US,D,20150615,000000,21.12,21.22,21.11,21.18,25375,0
+MS_A.US,D,20150616,000000,21.15,21.22,21.04,21.14,92842,0
+MS_A.US,D,20150617,000000,21.1,21.15,20.86,20.98,57292,0
+MS_A.US,D,20150618,000000,20.96,21.07,20.9,20.91,51123,0
+MS_A.US,D,20150619,000000,20.87,21.09,20.79,20.84,40562,0
+MS_A.US,D,20150622,000000,20.96,21.08,20.85,20.93,110327,0
+MS_A.US,D,20150623,000000,20.93,21,20.89,20.95,59215,0
+MS_A.US,D,20150624,000000,20.97,21.05,20.92,21,37662,0
+MS_A.US,D,20150625,000000,20.97,21.05,20.95,21.01,51167,0
+MS_A.US,D,20150626,000000,20.8,20.9,20.754,20.81,44002,0
+MS_A.US,D,20150629,000000,20.74,20.85,20.71,20.82,27720,0
+MS_A.US,D,20150630,000000,20.79,20.87,20.67,20.69,59094,0
+MS_A.US,D,20150701,000000,20.72,20.82,20.68,20.69,40847,0
+MS_A.US,D,20150702,000000,20.68,20.78,20.68,20.71,46769,0
+MS_A.US,D,20150706,000000,20.83,20.83,20.7,20.78,48433,0
+MS_A.US,D,20150707,000000,20.766,20.81,20.611,20.76,64615,0
+MS_A.US,D,20150708,000000,20.8,20.89,20.748,20.819,24995,0
+MS_A.US,D,20150709,000000,20.813,20.88,20.59,20.67,120592,0
+MS_A.US,D,20150710,000000,20.68,20.75,20.68,20.73,21221,0
+MS_A.US,D,20150713,000000,20.68,20.75,20.68,20.7,41664,0
+MS_A.US,D,20150714,000000,20.71,20.78,20.71,20.73,41934,0
+MS_A.US,D,20150715,000000,20.83,20.9,20.77,20.83,111597,0
+MS_A.US,D,20150716,000000,20.88,20.9,20.75,20.78,47952,0
+MS_A.US,D,20150717,000000,20.78,20.82,20.74,20.8,30734,0
+MS_A.US,D,20150720,000000,20.857,20.857,20.69,20.69,49360,0
+MS_A.US,D,20150721,000000,20.68,20.84,20.68,20.79,43489,0
+MS_A.US,D,20150722,000000,20.81,20.83,20.7,20.73,41595,0
+MS_A.US,D,20150723,000000,20.73,20.73,20.65,20.73,51611,0
+MS_A.US,D,20150724,000000,20.71,20.714,20.54,20.64,65879,0
+MS_A.US,D,20150727,000000,20.55,20.64,20.39,20.42,25160,0
+MS_A.US,D,20150728,000000,20.5,20.58,20.367,20.5,45040,0
+MS_A.US,D,20150729,000000,20.47,20.68,20.43,20.573,54021,0
+MS_A.US,D,20150730,000000,20.63,20.67,20.47,20.64,31614,0
+MS_A.US,D,20150731,000000,20.64,20.67,20.51,20.57,38743,0
+MS_A.US,D,20150803,000000,20.63,20.71,20.57,20.63,46902,0
+MS_A.US,D,20150804,000000,20.6,20.71,20.6,20.65,63314,0
+MS_A.US,D,20150805,000000,20.71,20.74,20.66,20.66,32101,0
+MS_A.US,D,20150806,000000,20.66,20.77,20.66,20.7,58770,0
+MS_A.US,D,20150807,000000,20.77,20.77,20.681,20.74,40440,0
+MS_A.US,D,20150810,000000,20.75,20.81,20.74,20.787,44911,0
+MS_A.US,D,20150811,000000,20.81,20.88,20.75,20.88,25477,0
+MS_A.US,D,20150812,000000,20.85,20.85,20.66,20.71,64430,0
+MS_A.US,D,20150813,000000,20.7,20.71,20.63,20.64,29332,0
+MS_A.US,D,20150814,000000,20.68,20.72,20.65,20.66,24267,0
+MS_A.US,D,20150817,000000,20.68,20.7,20.62,20.67,34422,0
+MS_A.US,D,20150818,000000,20.65,20.72,20.65,20.66,28435,0
+MS_A.US,D,20150819,000000,20.65,20.68,20.58,20.68,29316,0
+MS_A.US,D,20150820,000000,20.67,20.67,20.46,20.51,51612,0
+MS_A.US,D,20150821,000000,20.51,20.511,20.29,20.29,52500,0
+MS_A.US,D,20150824,000000,20.04,20.1,18.78,20.08,64042,0
+MS_A.US,D,20150825,000000,20.15,20.32,20.11,20.2,59329,0
+MS_A.US,D,20150826,000000,20.29,20.31,19.87,19.925,67006,0
+MS_A.US,D,20150827,000000,20.03,20.252,19.95,20.22,58330,0
+MS_A.US,D,20150828,000000,20.16,20.51,20.16,20.45,30326,0
+MS_A.US,D,20150831,000000,20.45,20.48,20.28,20.45,49703,0
+MS_A.US,D,20150901,000000,20.33,20.48,20.33,20.43,63812,0
+MS_A.US,D,20150902,000000,20.43,20.52,20.361,20.426,83848,0
+MS_A.US,D,20150903,000000,20.425,20.49,20.386,20.45,44777,0
+MS_A.US,D,20150904,000000,20.46,20.58,20.46,20.58,75536,0
+MS_A.US,D,20150908,000000,20.58,20.72,20.573,20.7,45354,0
+MS_A.US,D,20150909,000000,20.65,20.68,20.56,20.57,51357,0
+MS_A.US,D,20150910,000000,20.57,20.63,20.51,20.53,49307,0
+MS_A.US,D,20150911,000000,20.53,20.54,20.45,20.45,37091,0
+MS_A.US,D,20150914,000000,20.52,20.52,20.44,20.46,28033,0
+MS_A.US,D,20150915,000000,20.45,20.54,20.37,20.44,67461,0
+MS_A.US,D,20150916,000000,20.46,20.46,20.25,20.3,236322,0
+MS_A.US,D,20150917,000000,20.36,20.44,20.27,20.27,77056,0
+MS_A.US,D,20150918,000000,20.27,20.4,20.27,20.32,32192,0
+MS_A.US,D,20150921,000000,20.37,20.39,20.31,20.31,34486,0
+MS_A.US,D,20150922,000000,20.29,20.37,20.29,20.36,38636,0
+MS_A.US,D,20150923,000000,20.33,20.4,20.32,20.33,72621,0
+MS_A.US,D,20150924,000000,20.35,20.35,20.29,20.29,47613,0
+MS_A.US,D,20150925,000000,20.31,20.38,20.3,20.37,61649,0
+MS_A.US,D,20150928,000000,20.21,20.22,20.02,20.12,56946,0
+MS_A.US,D,20150929,000000,20.15,20.19,19.95,20.04,121810,0
+MS_A.US,D,20150930,000000,20.11,20.11,19.9,19.95,84730,0
+MS_A.US,D,20151001,000000,20,20,19.938,19.94,81767,0
+MS_A.US,D,20151002,000000,19.9,19.97,19.74,19.79,64223,0
+MS_A.US,D,20151005,000000,19.8,19.98,19.78,19.81,106907,0
+MS_A.US,D,20151006,000000,19.81,19.88,19.72,19.72,108733,0
+MS_A.US,D,20151007,000000,19.75,19.77,19.25,19.43,323646,0
+MS_A.US,D,20151008,000000,19.42,19.662,19.3,19.62,253424,0
+MS_A.US,D,20151009,000000,19.71,19.85,19.581,19.81,107362,0
+MS_A.US,D,20151012,000000,19.83,19.85,19.75,19.85,26783,0
+MS_A.US,D,20151013,000000,19.84,19.92,19.77,19.85,64551,0
+MS_A.US,D,20151014,000000,19.82,19.86,19.71,19.74,60958,0
+MS_A.US,D,20151015,000000,19.83,19.92,19.795,19.89,45736,0
+MS_A.US,D,20151016,000000,19.94,20,19.84,20,49610,0
+MS_A.US,D,20151019,000000,19.931,20.09,19.931,19.98,36933,0
+MS_A.US,D,20151020,000000,20.01,20.04,19.88,19.96,46955,0
+MS_A.US,D,20151021,000000,20.03,20.19,20.03,20.04,65584,0
+MS_A.US,D,20151022,000000,20.07,20.13,19.96,19.96,78603,0
+MS_A.US,D,20151023,000000,20.04,20.09,19.91,20.08,57376,0
+MS_A.US,D,20151026,000000,20.13,20.14,20.063,20.1,41485,0
+MS_A.US,D,20151027,000000,20.11,20.13,20.04,20.09,58907,0
+MS_A.US,D,20151028,000000,20.1,20.23,20.05,20.05,73976,0
+MS_A.US,D,20151029,000000,20.13,20.14,19.94,19.95,73613,0
+MS_A.US,D,20151030,000000,19.98,20.195,19.97,20.05,56285,0
+MS_A.US,D,20151102,000000,20.14,20.27,20.109,20.13,56043,0
+MS_A.US,D,20151103,000000,20.19,20.34,20.08,20.2,67745,0
+MS_A.US,D,20151104,000000,20.29,20.33,20.12,20.25,83720,0
+MS_A.US,D,20151105,000000,20.3,20.49,20.3,20.48,78031,0
+MS_A.US,D,20151106,000000,20.41,20.48,20.25,20.4,44609,0
+MS_A.US,D,20151109,000000,20.36,20.48,20.29,20.45,72080,0
+MS_A.US,D,20151110,000000,20.45,20.64,20.43,20.5,63389,0
+MS_A.US,D,20151111,000000,20.54,20.72,20.54,20.69,43822,0
+MS_A.US,D,20151112,000000,20.58,20.74,20.56,20.65,53207,0
+MS_A.US,D,20151113,000000,20.63,20.7,20.6,20.68,36804,0
+MS_A.US,D,20151116,000000,20.69,20.73,20.65,20.73,45440,0
+MS_A.US,D,20151117,000000,20.71,20.72,20.64,20.699,29045,0
+MS_A.US,D,20151118,000000,20.71,20.73,20.63,20.73,57440,0
+MS_A.US,D,20151119,000000,20.68,20.74,20.62,20.74,81354,0
+MS_A.US,D,20151120,000000,20.69,20.74,20.68,20.68,64791,0
+MS_A.US,D,20151123,000000,20.7,20.74,20.66,20.74,48993,0
+MS_A.US,D,20151124,000000,20.69,20.84,20.66,20.73,87924,0
+MS_A.US,D,20151125,000000,20.79,20.93,20.73,20.78,53054,0
+MS_A.US,D,20151127,000000,20.75,20.87,20.71,20.83,29356,0
+MS_A.US,D,20151130,000000,20.79,20.86,20.73,20.83,199318,0
+MS_A.US,D,20151201,000000,20.92,20.97,20.8,20.85,90136,0
+MS_A.US,D,20151202,000000,20.85,20.94,20.81,20.86,43841,0
+MS_A.US,D,20151203,000000,20.84,20.9,20.8,20.86,58705,0
+MS_A.US,D,20151204,000000,20.86,20.91,20.73,20.779,105633,0
+MS_A.US,D,20151207,000000,20.75,20.79,20.7,20.77,59275,0
+MS_A.US,D,20151208,000000,20.77,20.83,20.691,20.76,42611,0
+MS_A.US,D,20151209,000000,20.72,20.84,20.71,20.84,71499,0
+MS_A.US,D,20151210,000000,20.81,20.88,20.7,20.743,123018,0
+MS_A.US,D,20151211,000000,20.75,20.75,20.56,20.57,84956,0
+MS_A.US,D,20151214,000000,20.6,20.64,20.13,20.155,81421,0
+MS_A.US,D,20151215,000000,20.33,20.46,20.16,20.44,69958,0
+MS_A.US,D,20151216,000000,20.48,20.557,20.37,20.45,60395,0
+MS_A.US,D,20151217,000000,20.51,20.56,20.39,20.44,65412,0
+MS_A.US,D,20151218,000000,20.44,20.49,20.31,20.41,36025,0
+MS_A.US,D,20151221,000000,20.45,20.52,20.36,20.36,63260,0
+MS_A.US,D,20151222,000000,20.37,20.59,20.37,20.504,54610,0
+MS_A.US,D,20151223,000000,20.6,20.63,20.511,20.6,68944,0
+MS_A.US,D,20151224,000000,20.55,20.61,20.54,20.57,15167,0
+MS_A.US,D,20151228,000000,20.57,20.8,20.466,20.68,44977,0
+MS_A.US,D,20151229,000000,20.46,20.6,20.44,20.54,84655,0
+MS_A.US,D,20151230,000000,20.56,20.74,20.51,20.61,82569,0
+MS_A.US,D,20151231,000000,20.57,20.8,20.57,20.79,99101,0
+MS_A.US,D,20160104,000000,20.65,20.74,20.49,20.69,69634,0
+MS_A.US,D,20160105,000000,20.63,20.71,20.57,20.63,58617,0
+MS_A.US,D,20160106,000000,20.61,20.84,20.61,20.84,74110,0
+MS_A.US,D,20160107,000000,20.73,20.88,20.73,20.81,80252,0
+MS_A.US,D,20160108,000000,20.82,20.94,20.76,20.875,48102,0
+MS_A.US,D,20160111,000000,20.83,20.89,20.79,20.82,72614,0
+MS_A.US,D,20160112,000000,20.84,20.86,20.7,20.75,67472,0
+MS_A.US,D,20160113,000000,20.76,20.84,20.69,20.72,80145,0
+MS_A.US,D,20160114,000000,20.7,20.747,20.49,20.5,162145,0
+MS_A.US,D,20160115,000000,20.45,20.49,19.87,20.32,85810,0
+MS_A.US,D,20160119,000000,20.23,20.23,20.23,20.23,57716,0
+MS_A.US,D,20160120,000000,20.12,20.19,19.5,20.19,59787,0
+MS_A.US,D,20160121,000000,20.13,20.13,19.93,20.08,54846,0
+MS_A.US,D,20160122,000000,20.15,20.2699,20.01,20.05,101836,0
+MS_A.US,D,20160125,000000,20.09,20.1,20.02,20.1,40518,0
+MS_A.US,D,20160126,000000,20.1,20.25,20.1,20.15,37983,0
+MS_A.US,D,20160127,000000,20.15,20.45,20.1278,20.21,77867,0
+MS_A.US,D,20160128,000000,20.27,20.2846,20.14,20.18,31335,0
+MS_A.US,D,20160129,000000,20.22,20.37,20.14,20.15,169440,0
+MS_A.US,D,20160201,000000,20.17,20.24,20.09,20.097,179061,0
+MS_A.US,D,20160202,000000,20.09,20.18,20.07,20.11,50859,0
+MS_A.US,D,20160203,000000,20.17,20.1899,20.04,20.07,62269,0
+MS_A.US,D,20160204,000000,20.13,20.13,19.91,19.98,60513,0
+MS_A.US,D,20160205,000000,19.99,20.05,19.8,20.03,104934,0
+MS_A.US,D,20160208,000000,19.83,19.9001,19.25,19.71,87846,0
+MS_A.US,D,20160209,000000,19.6,19.68,19.28,19.66,81665,0
+MS_A.US,D,20160210,000000,19.71,19.9599,19.6,19.62,66348,0
+MS_A.US,D,20160211,000000,19.29,19.5,18.55,19.15,184939,0
+MS_A.US,D,20160212,000000,19.27,19.4301,18.7334,19.16,124410,0
+MS_A.US,D,20160216,000000,19.36,19.5393,19.03,19.4,32617,0
+MS_A.US,D,20160217,000000,19.47,19.8387,19.47,19.64,41172,0
+MS_A.US,D,20160218,000000,19.64,19.89,19.51,19.87,40112,0
+MS_A.US,D,20160219,000000,19.82,19.82,19.58,19.65,66574,0
+MS_A.US,D,20160222,000000,19.69,19.979,19.6,19.6,302671,0
+MS_A.US,D,20160223,000000,19.51,19.6799,19.31,19.44,91201,0
+MS_A.US,D,20160224,000000,19.4,19.6,19.31,19.56,50715,0
+MS_A.US,D,20160225,000000,19.51,19.79,19.51,19.62,43535,0
+MS_A.US,D,20160226,000000,19.65,19.9199,19.65,19.71,44405,0
+MS_A.US,D,20160229,000000,19.72,19.7698,19.55,19.55,60609,0
+MS_A.US,D,20160301,000000,19.65,19.82,19.6,19.62,114380,0
+MS_A.US,D,20160302,000000,19.66,19.73,19.59,19.6,58476,0
+MS_A.US,D,20160303,000000,19.58,19.68,19.5401,19.64,46018,0
+MS_A.US,D,20160304,000000,19.68,19.68,19.6,19.63,111742,0
+MS_A.US,D,20160307,000000,19.66,19.75,19.61,19.7,53864,0
+MS_A.US,D,20160308,000000,19.7,19.89,19.64,19.85,81302,0
+MS_A.US,D,20160309,000000,19.8497,19.98,19.783,19.91,68379,0
+MS_A.US,D,20160310,000000,19.91,19.99,19.8,19.84,116534,0
+MS_A.US,D,20160311,000000,19.95,19.95,19.74,19.77,84085,0
+MS_A.US,D,20160314,000000,19.85,19.9,19.74,19.74,66793,0
+MS_A.US,D,20160315,000000,19.82,19.82,19.65,19.67,59089,0
+MS_A.US,D,20160316,000000,19.69,19.8104,19.6345,19.78,47686,0
+MS_A.US,D,20160317,000000,19.81,19.87,19.73,19.73,69864,0
+MS_A.US,D,20160318,000000,19.79,19.94,19.75,19.86,50847,0
+MS_A.US,D,20160321,000000,19.92,20.06,19.84,20.06,72839,0
+MS_A.US,D,20160322,000000,20.05,20.19,19.98,20.17,58742,0
+MS_A.US,D,20160323,000000,20.15,20.23,20.03,20.22,48308,0
+MS_A.US,D,20160324,000000,20.22,20.25,20.15,20.25,51077,0
+MS_A.US,D,20160328,000000,20.25,20.48,20.22,20.4,83285,0
+MS_A.US,D,20160329,000000,20.24,20.32,20.1201,20.21,95133,0
+MS_A.US,D,20160330,000000,20.21,20.28,20.14,20.2,119133,0
+MS_A.US,D,20160331,000000,20.2,20.39,20.2,20.28,76309,0
+MS_A.US,D,20160401,000000,20.25,20.3925,20.1801,20.2,115228,0
+MS_A.US,D,20160404,000000,20.16,20.23,20.06,20.2,86173,0
+MS_A.US,D,20160405,000000,20.1,20.1793,20.05,20.1,43652,0
+MS_A.US,D,20160406,000000,20.1,20.38,20.1,20.25,88070,0
+MS_A.US,D,20160407,000000,20.31,20.31,20.05,20.25,68403,0
+MS_A.US,D,20160408,000000,20.31,20.3519,20.1,20.24,67147,0
+MS_A.US,D,20160411,000000,20.24,20.33,20.19,20.25,52025,0
+MS_A.US,D,20160412,000000,20.24,20.39,20.225,20.32,61967,0
+MS_A.US,D,20160413,000000,20.31,20.33,20.24,20.24,63956,0
+MS_A.US,D,20160414,000000,20.25,20.39,20.24,20.29,68027,0
+MS_A.US,D,20160415,000000,20.37,20.47,20.318,20.45,115009,0
+MS_A.US,D,20160418,000000,20.47,20.57,20.44,20.5,89886,0
+MS_A.US,D,20160419,000000,20.51,20.72,20.51,20.62,84386,0
+MS_A.US,D,20160420,000000,20.62,20.74,20.58,20.65,69684,0
+MS_A.US,D,20160421,000000,20.71,20.74,20.67,20.7,64127,0
+MS_A.US,D,20160422,000000,20.72,20.74,20.62,20.65,57478,0
+MS_A.US,D,20160425,000000,20.65,20.74,20.6,20.74,63730,0
+MS_A.US,D,20160426,000000,20.68,20.88,20.68,20.83,89649,0
+MS_A.US,D,20160427,000000,20.8156,20.94,20.78,20.93,76607,0
+MS_A.US,D,20160428,000000,20.9,21.04,20.9,20.94,62423,0
+MS_A.US,D,20160429,000000,20.911,21.02,20.91,20.97,47749,0
+MS_A.US,D,20160502,000000,21.02,21.2,20.99,20.99,157095,0
+MS_A.US,D,20160503,000000,21,21.07,20.84,21.04,52372,0
+MS_A.US,D,20160504,000000,21.02,21.15,20.97,21.1,64981,0
+MS_A.US,D,20160505,000000,21.11,21.14,21.02,21.07,75631,0
+MS_A.US,D,20160506,000000,21.11,21.12,20.88,20.88,85125,0
+MS_A.US,D,20160509,000000,20.91,20.965,20.78,20.87,33484,0
+MS_A.US,D,20160510,000000,20.9,20.95,20.75,20.89,101251,0
+MS_A.US,D,20160511,000000,20.86,21,20.84,20.92,106247,0
+MS_A.US,D,20160512,000000,20.9466,20.95,20.85,20.85,50694,0
+MS_A.US,D,20160513,000000,20.85,20.89,20.78,20.78,43275,0
+MS_A.US,D,20160516,000000,20.77,21.06,20.77,20.81,132676,0
+MS_A.US,D,20160517,000000,20.9,21.14,20.88,20.98,175034,0
+MS_A.US,D,20160518,000000,21,21,20.7608,20.82,99686,0
+MS_A.US,D,20160519,000000,20.78,20.7899,20.45,20.67,115648,0
+MS_A.US,D,20160520,000000,20.74,20.92,20.6201,20.78,57451,0
+MS_A.US,D,20160523,000000,20.79,20.92,20.73,20.83,70458,0
+MS_A.US,D,20160524,000000,20.93,21.07,20.894,20.97,186288,0
+MS_A.US,D,20160525,000000,20.99,21.05,20.9501,21.05,103523,0
+MS_A.US,D,20160526,000000,21.02,21.05,20.93,21,100700,0
+MS_A.US,D,20160527,000000,20.96,21.15,20.94,21.08,121073,0
+MS_A.US,D,20160531,000000,20.96,21.0299,20.85,20.86,155076,0
+MS_A.US,D,20160601,000000,20.86,20.95,20.81,20.88,75920,0
+MS_A.US,D,20160602,000000,20.85,20.85,20.78,20.78,123936,0
+MS_A.US,D,20160603,000000,20.79,20.895,20.79,20.85,120064,0
+MS_A.US,D,20160606,000000,20.88,20.88,20.8,20.8,78394,0
+MS_A.US,D,20160607,000000,20.8,20.85,20.79,20.82,118274,0
+MS_A.US,D,20160608,000000,20.79,20.87,20.79,20.85,104729,0
+MS_A.US,D,20160609,000000,20.85,20.85,20.8294,20.83,81493,0
+MS_A.US,D,20160610,000000,20.819,20.83,20.78,20.83,82378,0
+MS_A.US,D,20160613,000000,20.82,20.83,20.8,20.83,58383,0
+MS_A.US,D,20160614,000000,20.83,20.83,20.73,20.83,99563,0
+MS_A.US,D,20160615,000000,20.8,20.82,20.7,20.8,163595,0
+MS_A.US,D,20160616,000000,20.79,20.83,20.71,20.83,125673,0
+MS_A.US,D,20160617,000000,20.93,20.97,20.73,20.97,122968,0
+MS_A.US,D,20160620,000000,20.97,21.16,20.92,21.1182,107176,0
+MS_A.US,D,20160621,000000,21.07,21.16,21.065,21.12,132877,0
+MS_A.US,D,20160622,000000,21.1,21.36,21.0583,21.35,114375,0
+MS_A.US,D,20160623,000000,21.35,21.35,21.28,21.28,134401,0
+MS_A.US,D,20160624,000000,20.98,21.21,20.98,21.2,166334,0
+MS_A.US,D,20160627,000000,21.22,21.22,21.08,21.15,158562,0
+MS_A.US,D,20160628,000000,21.08,21.14,20.75,20.75,82801,0
+MS_A.US,D,20160629,000000,20.84,20.84,20.71,20.71,171937,0
+MS_A.US,D,20160630,000000,20.71,20.8,20.65,20.7,162657,0
+MS_A.US,D,20160701,000000,20.73,20.82,20.68,20.68,101865,0
+MS_A.US,D,20160705,000000,20.68,20.77,20.61,20.74,69042,0
+MS_A.US,D,20160706,000000,20.82,21.07,20.7758,21.03,109102,0
+MS_A.US,D,20160707,000000,21.1,21.38,21.03,21.2,122603,0
+MS_A.US,D,20160708,000000,21.31,21.39,21.2,21.28,91043,0
+MS_A.US,D,20160711,000000,21.35,21.47,21.2901,21.33,91997,0
+MS_A.US,D,20160712,000000,21.41,21.58,21.3492,21.41,147025,0
+MS_A.US,D,20160713,000000,21.58,21.83,21.5524,21.61,122706,0
+MS_A.US,D,20160714,000000,21.65,21.8,21.6,21.71,165483,0
+MS_A.US,D,20160715,000000,21.78,21.8,21.67,21.75,171296,0
+MS_A.US,D,20160718,000000,21.79,21.79,21.6,21.6,139643,0
+MS_A.US,D,20160719,000000,21.65,21.74,21.59,21.63,144392,0
+MS_A.US,D,20160720,000000,21.71,21.75,21.6995,21.75,138696,0
+MS_A.US,D,20160721,000000,21.7,21.74,21.67,21.7,214402,0
+MS_A.US,D,20160722,000000,21.7,21.78,21.7,21.74,132763,0
+MS_A.US,D,20160725,000000,21.76,21.83,21.7,21.7,182756,0
+MS_A.US,D,20160726,000000,21.73,21.8,21.71,21.8,146144,0
+MS_A.US,D,20160727,000000,21.77,21.82,21.73,21.76,176799,0
+MS_A.US,D,20160728,000000,21.78,21.89,21.77,21.81,183891,0
+MS_A.US,D,20160729,000000,21.85,21.95,21.85,21.86,173794,0
+MS_A.US,D,20160801,000000,21.95,21.95,21.72,21.72,130006,0
+MS_A.US,D,20160802,000000,21.74,21.74,21.56,21.6,122029,0
+MS_A.US,D,20160803,000000,21.65,21.73,21.6,21.67,149100,0
+MS_A.US,D,20160804,000000,21.74,21.8,21.68,21.74,222270,0
+MS_A.US,D,20160805,000000,21.74,21.81,21.73,21.75,151863,0
+MS_A.US,D,20160808,000000,21.75,21.8,21.68,21.74,179072,0
+MS_A.US,D,20160809,000000,21.79,21.83,21.62,21.62,150489,0
+MS_A.US,D,20160810,000000,21.69,21.75,21.67,21.75,167849,0
+MS_A.US,D,20160811,000000,21.77,21.83,21.73,21.75,145764,0
+MS_A.US,D,20160812,000000,21.71,21.75,21.66,21.7,133987,0
+MS_A.US,D,20160815,000000,21.77,21.8,21.7,21.75,162021,0
+MS_A.US,D,20160816,000000,21.74,21.78,21.68,21.74,269374,0
+MS_A.US,D,20160817,000000,21.74,21.8,21.73,21.74,234674,0
+MS_A.US,D,20160818,000000,21.79,21.84,21.74,21.75,323035,0
+MS_A.US,D,20160819,000000,21.78,21.79,21.7366,21.75,251049,0
+MS_A.US,D,20160822,000000,21.77,21.85,21.74,21.8,854374,0
+MS_A.US,D,20160823,000000,21.82,21.95,21.82,21.95,473429,0
+MS_A.US,D,20160824,000000,21.97,22.16,21.959,22.15,260839,0
+MS_A.US,D,20160825,000000,22.11,22.29,22.11,22.26,400851,0
+MS_A.US,D,20160826,000000,22.27,22.45,22.2,22.44,254395,0
+MS_A.US,D,20160829,000000,22.34,22.4299,22.3,22.37,196251,0
+MS_A.US,D,20160830,000000,22.4,22.47,22.37,22.44,167707,0
+MS_A.US,D,20160831,000000,22.41,22.5432,22.41,22.46,240606,0
+MS_A.US,D,20160901,000000,22.54,22.75,22.5101,22.74,165623,0
+MS_A.US,D,20160902,000000,22.78,23.04,22.78,23.03,145694,0
+MS_A.US,D,20160906,000000,23,23.305,22.91,22.91,286259,0
+MS_A.US,D,20160907,000000,23.02,23.08,22.68,22.87,271646,0
+MS_A.US,D,20160908,000000,22.85,23.07,22.78,22.94,1762641,0
+MS_A.US,D,20160909,000000,22.86,22.94,22.59,22.62,263478,0
+MS_A.US,D,20160912,000000,22.59,23.18,22.5101,23.05,230622,0
+MS_A.US,D,20160913,000000,23.12,23.12,22.82,22.98,193404,0
+MS_A.US,D,20160914,000000,22.96,23.18,22.92,23.13,184613,0
+MS_A.US,D,20160915,000000,23.19,23.3,23.02,23.24,165709,0
+MS_A.US,D,20160916,000000,23.18,23.354,22.93,23.27,193310,0
+MS_A.US,D,20160919,000000,23.26,23.57,23.26,23.41,190945,0
+MS_A.US,D,20160920,000000,23.37,23.55,23.25,23.55,217893,0
+MS_A.US,D,20160921,000000,23.65,24.0299,23.36,23.9,275317,0
+MS_A.US,D,20160922,000000,23.95,24.4,23.92,24.27,407816,0
+MS_A.US,D,20160923,000000,24.19,24.28,23.97,24.08,189114,0
+MS_A.US,D,20160926,000000,23.96,23.98,23.67,23.9,176105,0
+MS_A.US,D,20160927,000000,23.85,24.17,23.66,23.99,260747,0
+MS_A.US,D,20160928,000000,23.82,24.23,23.82,24.23,325526,0
+MS_A.US,D,20160929,000000,24.14,24.21,23.82,24.05,223074,0
+MS_A.US,D,20160930,000000,24.21,24.28,24,24.25,222501,0
+MS_A.US,D,20161003,000000,24.14,24.315,23.94,23.99,116045,0
+MS_A.US,D,20161004,000000,24.18,24.2265,23.86,23.87,137978,0
+MS_A.US,D,20161005,000000,23.89,24.015,23.76,23.8,96448,0
+MS_A.US,D,20161006,000000,23.85,23.91,23.65,23.7,100138,0
+MS_A.US,D,20161007,000000,23.71,23.81,23.66,23.77,81534,0
+MS_A.US,D,20161010,000000,23.7502,24.16,23.7502,24.03,115601,0
+MS_A.US,D,20161011,000000,24.09,24.09,23.6,23.63,129057,0
+MS_A.US,D,20161012,000000,23.7,23.7,23.27,23.3,85755,0
+MS_A.US,D,20161013,000000,23.21,23.36,22.9385,23.101,133632,0
+MS_A.US,D,20161014,000000,23.12,23.28,23.05,23.18,78365,0
+MS_A.US,D,20161017,000000,23.37,23.4399,23.26,23.33,70242,0
+MS_A.US,D,20161018,000000,23.54,23.88,23.5,23.78,133415,0
+MS_A.US,D,20161019,000000,23.72,23.9,23.67,23.72,164548,0
+MS_A.US,D,20161020,000000,23.71,23.84,23.58,23.84,72951,0
+MS_A.US,D,20161021,000000,23.73,24.22,23.72,24.22,113788,0
+MS_A.US,D,20161024,000000,24.16,24.18,23.67,23.73,73631,0
+MS_A.US,D,20161025,000000,23.61,23.61,23.125,23.33,120331,0
+MS_A.US,D,20161026,000000,23.21,23.5083,23.1355,23.3,56007,0
+MS_A.US,D,20161027,000000,23.23,23.23,22.665,22.7,75860,0
+MS_A.US,D,20161028,000000,22.8,22.996,22.75,22.91,62234,0
+MS_A.US,D,20161031,000000,22.85,22.9999,22.85,22.91,50921,0
+MS_A.US,D,20161101,000000,22.99,23,22.79,22.94,111345,0
+MS_A.US,D,20161102,000000,23.02,23.07,22.8,22.87,65527,0
+MS_A.US,D,20161103,000000,22.82,23.01,22.77,22.88,70944,0
+MS_A.US,D,20161104,000000,22.84,23.0748,22.815,23.002,50594,0
+MS_A.US,D,20161107,000000,23.03,23.2399,22.81,22.91,59876,0
+MS_A.US,D,20161108,000000,22.86,23.0599,22.82,22.93,71315,0
+MS_A.US,D,20161109,000000,22.77,23.0589,22.54,22.58,142103,0
+MS_A.US,D,20161110,000000,22.61,22.61,21.5101,21.58,183416,0
+MS_A.US,D,20161111,000000,21.49,21.76,21.25,21.68,96202,0
+MS_A.US,D,20161114,000000,21.74,21.74,21.025,21.32,156261,0
+MS_A.US,D,20161115,000000,21.32,22.95,21.3,22.33,206976,0
+MS_A.US,D,20161116,000000,22.4,22.89,22.3001,22.85,168088,0
+MS_A.US,D,20161117,000000,22.66,22.95,22.66,22.84,125334,0
+MS_A.US,D,20161118,000000,22.69,22.7145,22.11,22.16,93447,0
+MS_A.US,D,20161121,000000,22.18,23.3402,22.18,23.29,307751,0
+MS_A.US,D,20161122,000000,23.26,23.42,23.1513,23.29,189581,0
+MS_A.US,D,20161123,000000,23.05,23.065,22.82,22.88,185289,0
+MS_A.US,D,20161125,000000,23.07,23.07,22.73,22.88,24523,0
+MS_A.US,D,20161128,000000,22.89,23.03,22.88,22.98,189026,0
+MS_A.US,D,20161129,000000,23,23.45,23,23.2,118502,0
+MS_A.US,D,20161130,000000,23,23.072,22.82,22.9,77535,0
+MS_A.US,D,20161201,000000,22.79,22.973,22.261,22.75,96890,0
+MS_A.US,D,20161202,000000,22.9,22.95,22.36,22.36,68233,0
+MS_A.US,D,20161205,000000,22.54,22.79,22.3027,22.69,80274,0
+MS_A.US,D,20161206,000000,22.58,22.9899,22.46,22.53,68086,0
+MS_A.US,D,20161207,000000,22.56,22.764,22.34,22.41,89085,0
+MS_A.US,D,20161208,000000,22.22,22.6,22.05,22.34,73335,0
+MS_A.US,D,20161209,000000,22.38,22.4499,22.12,22.36,56707,0
+MS_A.US,D,20161212,000000,22.22,22.4899,22.09,22.3472,96157,0
+MS_A.US,D,20161213,000000,22.37,22.489,22.335,22.44,53562,0
+MS_A.US,D,20161214,000000,22.4,22.4793,22.07,22.13,83605,0
+MS_A.US,D,20161215,000000,22.21,23.0299,21.81,22.93,184932,0
+MS_A.US,D,20161216,000000,22.95,23.03,22.74,23,75512,0
+MS_A.US,D,20161219,000000,22.95,23.089,22.77,22.9,88835,0
+MS_A.US,D,20161220,000000,22.83,23.13,22.67,23.09,115890,0
+MS_A.US,D,20161221,000000,23,23.45,22.86,23.38,70252,0
+MS_A.US,D,20161222,000000,23.13,23.4787,23.02,23.25,70628,0
+MS_A.US,D,20161223,000000,23.21,23.49,23.09,23.27,29313,0
+MS_A.US,D,20161227,000000,23.15,23.1714,22.85,23.04,44844,0
+MS_A.US,D,20161228,000000,23.03,23.08,22.61,23.07,96767,0
+MS_A.US,D,20161229,000000,23.18,23.18,22.75,22.81,49968,0
+MS_A.US,D,20161230,000000,22.81,23.1399,22.7,23,176038,0
+MS_A.US,D,20170103,000000,23,23.33,22.96,23.15,40532,0
+MS_A.US,D,20170104,000000,23.2125,23.71,23.17,23.4299,91974,0
+MS_A.US,D,20170105,000000,23.4,23.55,22.95,23.23,100334,0
+MS_A.US,D,20170106,000000,23.3,23.49,23.12,23.27,78213,0
+MS_A.US,D,20170109,000000,23.28,23.329,23.05,23.05,60971,0
+MS_A.US,D,20170110,000000,23.1245,23.31,23.04,23.04,62462,0
+MS_A.US,D,20170111,000000,23.1,23.1999,22.9,23.12,100318,0
+MS_A.US,D,20170112,000000,23.1,23.23,22.98,23.19,66073,0
+MS_A.US,D,20170113,000000,23.23,23.2499,23.04,23.12,31424,0
+MS_A.US,D,20170117,000000,23.27,23.29,23.12,23.18,85501,0
+MS_A.US,D,20170118,000000,23.24,23.25,23.03,23.06,48932,0
+MS_A.US,D,20170119,000000,23.06,23.0848,22.25,22.34,192036,0
+MS_A.US,D,20170120,000000,22.37,22.59,21.9,22.34,109160,0
+MS_A.US,D,20170123,000000,22.3,22.8699,22.3,22.7,50155,0
+MS_A.US,D,20170124,000000,22.75,22.97,22.75,22.78,26378,0
+MS_A.US,D,20170125,000000,22.7,22.867,22.4601,22.69,70204,0
+MS_A.US,D,20170126,000000,22.68,22.95,22.578,22.89,73979,0
+MS_A.US,D,20170127,000000,22.81,22.85,22.51,22.57,99267,0
+MS_A.US,D,20170130,000000,22.58,22.8,22.53,22.7,49617,0
+MS_A.US,D,20170131,000000,22.76,22.86,22.62,22.71,63566,0
+MS_A.US,D,20170201,000000,22.65,22.839,22.53,22.65,38508,0
+MS_A.US,D,20170202,000000,22.7,22.97,22.548,22.76,56991,0
+MS_A.US,D,20170203,000000,22.91,23.18,22.86,22.97,49348,0
+MS_A.US,D,20170206,000000,23.09,23.171,23.04,23.14,70933,0
+MS_A.US,D,20170207,000000,23.05,23.38,23.0383,23.17,62824,0
+MS_A.US,D,20170208,000000,23.19,23.3,23.15,23.3,80605,0
+MS_A.US,D,20170209,000000,23.21,23.43,23.1599,23.3,81602,0
+MS_A.US,D,20170210,000000,23.3,23.49,23.2801,23.41,49569,0
+MS_A.US,D,20170213,000000,23.4,23.54,23.31,23.32,59431,0
+MS_A.US,D,20170214,000000,23.4,23.449,23.13,23.18,68094,0
+MS_A.US,D,20170215,000000,23.02,23.38,23.02,23.3,74278,0
+MS_A.US,D,20170216,000000,23.28,23.53,23.23,23.4936,90806,0
+MS_A.US,D,20170217,000000,23.41,23.55,23.3401,23.46,51987,0
+MS_A.US,D,20170221,000000,23.53,23.6,23.2818,23.34,64472,0
+MS_A.US,D,20170222,000000,23.35,23.569,23.3101,23.38,95775,0
+MS_A.US,D,20170223,000000,23.49,23.54,23.31,23.4,75117,0
+MS_A.US,D,20170224,000000,23.38,23.6443,23.38,23.64,82085,0
+MS_A.US,D,20170227,000000,23.55,23.7899,23.5,23.54,89321,0
+MS_A.US,D,20170228,000000,23.52,23.65,23.5,23.64,75590,0
+MS_A.US,D,20170301,000000,23.55,23.74,23.34,23.5,110199,0
+MS_A.US,D,20170302,000000,23.56,23.6043,23.46,23.56,64228,0
+MS_A.US,D,20170303,000000,23.4801,23.58,23.4701,23.53,58792,0
+MS_A.US,D,20170306,000000,23.46,23.4815,23.3104,23.4,56626,0
+MS_A.US,D,20170307,000000,23.49,23.54,23.3601,23.49,34410,0
+MS_A.US,D,20170308,000000,23.35,23.351,22.9601,23.08,80351,0
+MS_A.US,D,20170309,000000,23.04,23.07,22.82,23.07,68330,0
+MS_A.US,D,20170310,000000,23.05,23.28,22.9,23.01,58541,0
+MS_A.US,D,20170313,000000,23.17,23.2599,22.97,23.24,50575,0
+MS_A.US,D,20170314,000000,23.13,23.35,23.13,23.32,306187,0
+MS_A.US,D,20170315,000000,23.2802,23.57,23.21,23.5,52250,0
+MS_A.US,D,20170316,000000,23.47,23.88,23.47,23.77,66036,0
+MS_A.US,D,20170317,000000,23.71,23.8288,23.65,23.72,49572,0
+MS_A.US,D,20170320,000000,23.64,23.95,23.64,23.85,100029,0
+MS_A.US,D,20170321,000000,23.91,23.93,23.42,23.59,83490,0
+MS_A.US,D,20170322,000000,23.59,23.8,23.58,23.78,63829,0
+MS_A.US,D,20170323,000000,23.71,23.84,23.6706,23.82,49858,0
+MS_A.US,D,20170324,000000,23.76,23.82,23.67,23.74,195857,0
+MS_A.US,D,20170327,000000,23.74,23.81,23.6,23.6,76208,0
+MS_A.US,D,20170328,000000,23.55,23.72,23.47,23.55,89453,0
+MS_A.US,D,20170329,000000,23.31,23.43,23.2,23.31,59682,0
+MS_A.US,D,20170330,000000,23.31,23.69,23.31,23.61,60339,0
+MS_A.US,D,20170331,000000,23.6,23.71,23.452,23.61,47016,0
+MS_A.US,D,20170403,000000,23.66,23.75,23.6,23.75,62547,0
+MS_A.US,D,20170404,000000,23.78,23.8,23.45,23.53,76937,0
+MS_A.US,D,20170405,000000,23.65,23.65,23.5,23.53,57827,0
+MS_A.US,D,20170406,000000,23.45,23.55,23.38,23.43,38355,0
+MS_A.US,D,20170407,000000,23.41,23.64,23.41,23.51,54107,0
+MS_A.US,D,20170410,000000,23.51,23.61,23.3876,23.39,76859,0
+MS_A.US,D,20170411,000000,23.38,23.44,23.211,23.4,33056,0
+MS_A.US,D,20170412,000000,23.4,23.57,23.32,23.52,58293,0
+MS_A.US,D,20170413,000000,23.57,23.57,23.2901,23.34,48102,0
+MS_A.US,D,20170417,000000,23.44,23.4997,23.32,23.39,63141,0
+MS_A.US,D,20170418,000000,23.49,23.5,23.37,23.49,72024,0
+MS_A.US,D,20170419,000000,23.55,23.55,23.37,23.37,41033,0
+MS_A.US,D,20170420,000000,23.37,23.5,23.281,23.37,122689,0
+MS_A.US,D,20170421,000000,23.41,23.95,23.33,23.64,55652,0
+MS_A.US,D,20170424,000000,23.64,23.8,23.55,23.59,82238,0
+MS_A.US,D,20170425,000000,23.56,23.66,23.54,23.58,79409,0
+MS_A.US,D,20170426,000000,23.6,23.69,23.5,23.6,59137,0
+MS_A.US,D,20170427,000000,23.63,23.85,23.53,23.85,48171,0
+MS_A.US,D,20170428,000000,23.84,23.85,23.66,23.79,75974,0
+MS_A.US,D,20170501,000000,23.7,23.87,23.68,23.82,63269,0
+MS_A.US,D,20170502,000000,23.8,23.86,23.65,23.7,64214,0
+MS_A.US,D,20170503,000000,23.7,23.91,23.56,23.91,89157,0
+MS_A.US,D,20170504,000000,23.82,23.858,23.66,23.71,55758,0
+MS_A.US,D,20170505,000000,23.64,23.78,23.54,23.6,75900,0
+MS_A.US,D,20170508,000000,23.64,23.68,23.55,23.68,63751,0
+MS_A.US,D,20170509,000000,23.63,23.73,23.58,23.62,70229,0
+MS_A.US,D,20170510,000000,23.63,23.75,23.63,23.69,43708,0
+MS_A.US,D,20170511,000000,23.74,23.79,23.67,23.7715,68191,0
+MS_A.US,D,20170512,000000,23.73,23.77,23.63,23.66,44104,0
+MS_A.US,D,20170515,000000,23.65,23.69,23.54,23.55,68907,0
+MS_A.US,D,20170516,000000,23.5646,23.73,23.5,23.72,85544,0
+MS_A.US,D,20170517,000000,23.67,23.71,23.51,23.52,86511,0
+MS_A.US,D,20170518,000000,23.5,23.64,23.5,23.51,46369,0
+MS_A.US,D,20170519,000000,23.47,23.63,23.47,23.53,39362,0
+MS_A.US,D,20170522,000000,23.6,23.6,23.52,23.57,46125,0
+MS_A.US,D,20170523,000000,23.59,23.69,23.5,23.53,66872,0
+MS_A.US,D,20170524,000000,23.62,23.63,23.4,23.49,75556,0
+MS_A.US,D,20170525,000000,23.54,23.57,23.41,23.47,57213,0
+MS_A.US,D,20170526,000000,23.45,23.66,23.45,23.65,38174,0
+MS_A.US,D,20170530,000000,23.5805,23.75,23.55,23.69,53158,0
+MS_A.US,D,20170531,000000,23.69,23.86,23.69,23.75,38823,0
+MS_A.US,D,20170601,000000,23.87,23.98,23.773,23.97,39207,0
+MS_A.US,D,20170602,000000,23.99,24,23.9,24,45899,0
+MS_A.US,D,20170605,000000,24,24.15,23.8199,23.98,57167,0
+MS_A.US,D,20170606,000000,23.93,24.07,23.83,23.85,38146,0
+MS_A.US,D,20170607,000000,23.93,23.96,23.6767,23.68,66410,0
+MS_A.US,D,20170608,000000,23.7,23.76,23.69,23.75,73045,0
+MS_A.US,D,20170609,000000,23.72,23.84,23.68,23.78,36314,0
+MS_A.US,D,20170612,000000,23.68,23.75,23.62,23.74,37504,0
+MS_A.US,D,20170613,000000,23.66,23.88,23.66,23.7,58889,0
+MS_A.US,D,20170614,000000,23.77,23.87,23.72,23.8,57078,0
+MS_A.US,D,20170615,000000,23.75,23.93,23.75,23.82,62041,0
+MS_A.US,D,20170616,000000,23.82,23.93,23.75,23.89,53119,0
+MS_A.US,D,20170619,000000,23.87,24.04,23.86,23.96,71082,0
+MS_A.US,D,20170620,000000,23.95,24.06,23.88,23.91,70683,0
+MS_A.US,D,20170621,000000,24,24.1793,23.97,24.14,87059,0
+MS_A.US,D,20170622,000000,24.13,24.19,24.06,24.18,61717,0
+MS_A.US,D,20170623,000000,24.12,24.21,24.0501,24.06,62293,0
+MS_A.US,D,20170626,000000,24.11,24.25,24.08,24.18,69644,0
+MS_A.US,D,20170627,000000,24.13,24.3,24.06,24.23,80865,0
+MS_A.US,D,20170628,000000,24.04,24.12,23.85,23.85,57225,0
+MS_A.US,D,20170629,000000,23.85,23.85,23.55,23.61,65584,0
+MS_A.US,D,20170630,000000,23.61,23.79,23.58,23.66,66532,0
+MS_A.US,D,20170703,000000,23.72,23.79,23.711,23.77,8794,0
+MS_A.US,D,20170705,000000,23.77,23.85,23.67,23.84,52007,0
+MS_A.US,D,20170706,000000,23.8,24.11,23.72,23.85,53739,0
+MS_A.US,D,20170707,000000,23.85,24.2,23.85,23.93,85751,0
+MS_A.US,D,20170710,000000,24.05,24.17,23.9701,24.11,53258,0
+MS_A.US,D,20170711,000000,24.06,24.06,23.86,23.96,55660,0
+MS_A.US,D,20170712,000000,23.96,24.02,23.87,23.95,81433,0
+MS_A.US,D,20170713,000000,23.94,24.09,23.911,23.93,63436,0
+MS_A.US,D,20170714,000000,23.93,24.2,23.93,24.13,57735,0
+MS_A.US,D,20170717,000000,24.17,24.18,24.07,24.15,48380,0
+MS_A.US,D,20170718,000000,24.15,24.29,24.08,24.28,55545,0
+MS_A.US,D,20170719,000000,24.22,24.38,24.21,24.3,81057,0
+MS_A.US,D,20170720,000000,24.39,24.5,24.27,24.3,114268,0
+MS_A.US,D,20170721,000000,24.43,24.46,24.21,24.46,110702,0
+MS_A.US,D,20170724,000000,24.33,24.33,24.02,24.08,100234,0
+MS_A.US,D,20170725,000000,24.02,24.02,23.85,23.88,143796,0
+MS_A.US,D,20170726,000000,24,24,23.71,23.75,89697,0
+MS_A.US,D,20170727,000000,23.76,23.96,23.7,23.71,80294,0
+MS_A.US,D,20170728,000000,23.71,23.87,23.7,23.78,74986,0
+MS_A.US,D,20170731,000000,23.89,23.89,23.7,23.7,136724,0
+MS_A.US,D,20170801,000000,23.7,23.79,23.6,23.63,132097,0
+MS_A.US,D,20170802,000000,23.66,23.73,23.55,23.57,141207,0
+MS_A.US,D,20170803,000000,23.6,23.6,23.46,23.47,146001,0
+MS_A.US,D,20170804,000000,23.5,23.5693,23.21,23.35,103392,0
+MS_A.US,D,20170807,000000,23.36,23.41,23.27,23.32,189060,0
+MS_A.US,D,20170808,000000,23.33,23.5,23.26,23.41,123968,0
+MS_A.US,D,20170809,000000,23.4,23.46,23.3,23.38,65444,0
+MS_A.US,D,20170810,000000,23.41,23.41,23.1,23.2,93838,0
+MS_A.US,D,20170811,000000,23.25,23.38,23.03,23.28,54279,0
+MS_A.US,D,20170814,000000,23.38,23.58,23.365,23.5359,88202,0
+MS_A.US,D,20170815,000000,23.516,23.59,23.44,23.54,49600,0
+MS_A.US,D,20170816,000000,23.55,23.66,23.53,23.5966,89852,0
+MS_A.US,D,20170817,000000,23.55,23.56,23.4,23.51,63334,0
+MS_A.US,D,20170818,000000,23.41,23.66,23.41,23.5846,68698,0
+MS_A.US,D,20170821,000000,23.55,23.58,23.471,23.49,222465,0
+MS_A.US,D,20170822,000000,23.56,23.6,23.4501,23.52,64168,0
+MS_A.US,D,20170823,000000,23.45,23.6,23.45,23.52,74789,0
+MS_A.US,D,20170824,000000,23.51,23.63,23.51,23.55,51405,0
+MS_A.US,D,20170825,000000,23.59,23.67,23.57,23.57,52558,0
+MS_A.US,D,20170828,000000,23.61,23.67,23.6,23.61,79525,0
+MS_A.US,D,20170829,000000,23.58,23.63,23.52,23.52,117339,0
+MS_A.US,D,20170830,000000,23.56,23.68,23.53,23.58,131085,0
+MS_A.US,D,20170831,000000,23.62,23.7,23.55,23.7,66203,0
+MS_A.US,D,20170901,000000,23.61,23.67,23.59,23.66,38828,0
+MS_A.US,D,20170905,000000,23.63,23.63,23.47,23.49,82065,0
+MS_A.US,D,20170906,000000,23.57,23.57,23.41,23.47,100545,0
+MS_A.US,D,20170907,000000,23.5,23.52,23.41,23.42,46788,0
+MS_A.US,D,20170908,000000,23.42,23.45,23.3,23.4,36164,0
+MS_A.US,D,20170911,000000,23.47,23.51,23.37,23.39,59738,0
+MS_A.US,D,20170912,000000,23.41,23.45,23.32,23.39,71788,0
+MS_A.US,D,20170913,000000,23.37,23.47,23.33,23.46,126317,0
+MS_A.US,D,20170914,000000,23.4,23.44,23.26,23.26,120120,0
+MS_A.US,D,20170915,000000,23.29,23.33,23.22,23.28,139495,0
+MS_A.US,D,20170918,000000,23.32,23.32,23.1951,23.21,89443,0
+MS_A.US,D,20170919,000000,23.25,23.25,23.11,23.22,113443,0
+MS_A.US,D,20170920,000000,23.2,23.28,23.15,23.21,139505,0
+MS_A.US,D,20170921,000000,23.21,23.4,23.2,23.3,191884,0
+MS_A.US,D,20170922,000000,23.29,23.34,23.16,23.24,94574,0
+MS_A.US,D,20170925,000000,23.25,23.262,23.15,23.22,87084,0
+MS_A.US,D,20170926,000000,23.23,23.34,23.19,23.32,98877,0
+MS_A.US,D,20170927,000000,23.29,23.29,23.15,23.16,94953,0
+MS_A.US,D,20170928,000000,22.97,23.08,22.9,23.08,70510,0
+MS_A.US,D,20170929,000000,23.04,23.13,23.03,23.06,47330,0
+MS_A.US,D,20171002,000000,23.05,23.0893,22.91,22.91,85907,0
+MS_A.US,D,20171003,000000,22.91,22.98,22.87,22.93,52234,0
+MS_A.US,D,20171004,000000,22.93,22.99,22.86,22.86,81150,0
+MS_A.US,D,20171005,000000,22.9,22.92,22.82,22.85,66183,0
+MS_A.US,D,20171006,000000,22.84,22.84,22.65,22.76,93772,0
+MS_A.US,D,20171009,000000,22.57,22.7,22.52,22.52,79400,0
+MS_A.US,D,20171010,000000,22.59,22.77,22.59,22.7,108032,0
+MS_A.US,D,20171011,000000,22.7,22.95,22.7,22.95,81898,0
+MS_A.US,D,20171012,000000,22.87,22.96,22.795,22.86,114010,0
+MS_A.US,D,20171013,000000,22.89,22.93,22.83,22.84,88609,0
+MS_A.US,D,20171016,000000,22.94,22.94,22.77,22.81,66018,0
+MS_A.US,D,20171017,000000,22.8,22.92,22.77,22.86,102324,0
+MS_A.US,D,20171018,000000,22.85,22.87,22.71,22.82,86469,0
+MS_A.US,D,20171019,000000,22.74,23.02,22.74,23,49985,0
+MS_A.US,D,20171020,000000,22.94,23.2,22.94,23.2,94330,0
+MS_A.US,D,20171023,000000,23.09,23.35,23.09,23.35,47880,0
+MS_A.US,D,20171024,000000,23.34,23.34,23.1555,23.27,61486,0
+MS_A.US,D,20171025,000000,23.2,23.2,23.0299,23.12,75332,0
+MS_A.US,D,20171026,000000,23.2,23.25,23.15,23.17,49102,0
+MS_A.US,D,20171027,000000,23.2,23.2354,23,23,61405,0
+MS_A.US,D,20171030,000000,23.0196,23.02,22.7,22.77,326538,0
+MS_A.US,D,20171031,000000,22.8,23.29,22.8,23.07,126004,0
+MS_A.US,D,20171101,000000,23.07,23.19,23.06,23.06,21373,0
+MS_A.US,D,20171102,000000,23.06,23.14,22.92,23.08,71517,0
+MS_A.US,D,20171103,000000,23.07,23.19,23.06,23.11,45892,0
+MS_A.US,D,20171106,000000,23.08,23.15,22.9431,23.12,49127,0
+MS_A.US,D,20171107,000000,23.14,23.17,23.05,23.13,51030,0
+MS_A.US,D,20171108,000000,23.17,23.39,23.15,23.35,86771,0
+MS_A.US,D,20171109,000000,23.23,23.36,23.0705,23.11,63825,0
+MS_A.US,D,20171110,000000,23.18,23.18,22.96,23.07,62099,0
+MS_A.US,D,20171113,000000,23.12,23.12,23,23.02,57386,0
+MS_A.US,D,20171114,000000,22.96,23.09,22.8,22.85,55910,0
+MS_A.US,D,20171115,000000,22.81,22.9183,22.77,22.89,71851,0
+MS_A.US,D,20171116,000000,22.9,22.98,22.81,22.87,57353,0
+MS_A.US,D,20171117,000000,22.9,23,22.8902,22.97,64535,0
+MS_A.US,D,20171120,000000,22.95,23.07,22.88,22.92,96001,0
+MS_A.US,D,20171121,000000,22.95,23.029,22.85,22.89,124542,0
+MS_A.US,D,20171122,000000,22.92,22.98,22.86,22.93,68536,0
+MS_A.US,D,20171124,000000,23,23.052,22.94,23.01,29740,0
+MS_A.US,D,20171127,000000,23.02,23.05,22.95,23,107025,0
+MS_A.US,D,20171128,000000,22.964,22.964,22.83,22.85,90501,0
+MS_A.US,D,20171129,000000,22.86,22.86,22.71,22.77,196162,0
+MS_A.US,D,20171130,000000,22.81,22.85,22.66,22.75,166681,0
+MS_A.US,D,20171201,000000,22.75,22.823,22.55,22.81,113571,0
+MS_A.US,D,20171204,000000,22.8,22.94,22.8,22.88,120993,0
+MS_A.US,D,20171205,000000,22.81,22.89,22.81,22.87,106414,0
+MS_A.US,D,20171206,000000,22.86,22.95,22.8197,22.88,172148,0
+MS_A.US,D,20171207,000000,22.87,22.93,22.85,22.87,144393,0
+MS_A.US,D,20171208,000000,22.9,22.94,22.85,22.87,137017,0
+MS_A.US,D,20171211,000000,22.88,22.95,22.86,22.87,151075,0
+MS_A.US,D,20171212,000000,22.92,22.92,22.84,22.9,170699,0
+MS_A.US,D,20171213,000000,22.97,22.97,22.78,22.9,4767479,0
+MS_A.US,D,20171214,000000,22.94,23.04,22.8804,23.04,100733,0
+MS_A.US,D,20171215,000000,23.02,23.19,22.94,23.03,99374,0
+MS_A.US,D,20171218,000000,23.11,23.12,22.85,22.92,79932,0
+MS_A.US,D,20171219,000000,22.96,22.96,22.71,22.83,103837,0
+MS_A.US,D,20171220,000000,22.85,22.98,22.79,22.83,104808,0
+MS_A.US,D,20171221,000000,22.76,22.91,22.76,22.83,48135,0
+MS_A.US,D,20171222,000000,22.82,22.92,22.79,22.87,33537,0
+MS_A.US,D,20171226,000000,22.84,22.92,22.82,22.9,55925,0
+MS_A.US,D,20171227,000000,22.87,22.95,22.86,22.94,101236,0
+MS_A.US,D,20171228,000000,22.71,22.72,22.53,22.56,539346,0
+MS_A.US,D,20171229,000000,22.58,22.75,22.4401,22.64,179776,0
+MS_A.US,D,20180102,000000,22.7,22.785,22.38,22.39,75406,0
+MS_A.US,D,20180103,000000,22.47,22.6847,22.33,22.62,87167,0
+MS_A.US,D,20180104,000000,22.63,22.6974,22.4914,22.54,89794,0
+MS_A.US,D,20180105,000000,22.53,22.6209,22.53,22.6,58823,0
+MS_A.US,D,20180108,000000,22.64,22.69,22.47,22.68,52495,0
+MS_A.US,D,20180109,000000,22.68,22.68,22.51,22.56,50694,0
+MS_A.US,D,20180110,000000,22.46,22.69,22.35,22.68,427203,0
+MS_A.US,D,20180111,000000,22.69,22.8,22.606,22.79,85478,0
+MS_A.US,D,20180112,000000,22.77,22.8,22.65,22.72,74934,0
+MS_A.US,D,20180116,000000,22.72,22.72,22.59,22.63,80422,0
+MS_A.US,D,20180117,000000,22.63,22.67,22.56,22.64,87749,0
+MS_A.US,D,20180118,000000,22.61,22.6426,22.49,22.51,81697,0
+MS_A.US,D,20180119,000000,22.55,22.91,22.462,22.58,182467,0
+MS_A.US,D,20180122,000000,22.51,22.71,22.51,22.63,67167,0
+MS_A.US,D,20180123,000000,22.6,22.79,22.6,22.65,55491,0
+MS_A.US,D,20180124,000000,22.72,22.75,22.61,22.75,78628,0
+MS_A.US,D,20180125,000000,22.8,22.8,22.61,22.71,101660,0
+MS_A.US,D,20180126,000000,22.79,22.8,22.55,22.59,83859,0
+MS_A.US,D,20180129,000000,22.5,22.51,22.331,22.38,87518,0
+MS_A.US,D,20180130,000000,22.35,22.35,22.04,22.23,129486,0
+MS_A.US,D,20180131,000000,22.389,22.389,22.2209,22.36,66457,0
+MS_A.US,D,20180201,000000,22.37,22.3799,22.1199,22.21,87196,0
+MS_A.US,D,20180202,000000,22.08,22.1199,21.86,22.09,121796,0
+MS_A.US,D,20180205,000000,21.92,22.0593,21.85,21.93,72481,0
+MS_A.US,D,20180206,000000,21.9,22.03,21.63,21.98,88926,0
+MS_A.US,D,20180207,000000,21.97,22.1192,21.86,21.93,99823,0
+MS_A.US,D,20180208,000000,21.97,21.97,21.7101,21.8,54778,0
+MS_A.US,D,20180209,000000,21.76,21.905,21.49,21.85,157016,0
+MS_A.US,D,20180212,000000,21.98,21.98,21.79,21.9,72231,0
+MS_A.US,D,20180213,000000,21.73,21.8849,21.72,21.73,112983,0
+MS_A.US,D,20180214,000000,21.75,21.8,21.57,21.61,194171,0
+MS_A.US,D,20180215,000000,21.62,21.77,21.6,21.7,95197,0
+MS_A.US,D,20180216,000000,21.74,21.82,21.67,21.79,41037,0
+MS_A.US,D,20180220,000000,21.83,21.83,21.83,21.83,105881,0
+MS_A.US,D,20180221,000000,21.85,21.92,21.7196,21.79,215648,0
+MS_A.US,D,20180222,000000,21.83,21.8416,21.67,21.75,544594,0
+MS_A.US,D,20180223,000000,21.8,21.9,21.76,21.89,90847,0
+MS_A.US,D,20180226,000000,21.89,21.94,21.81,21.92,74021,0
+MS_A.US,D,20180227,000000,21.94,22.0599,21.84,22.03,84084,0
+MS_A.US,D,20180228,000000,22.03,22.1,21.95,22.1,66346,0
+MS_A.US,D,20180301,000000,22.09,22.11,21.95,22.1,99881,0
+MS_A.US,D,20180302,000000,21.98,22.19,21.98,22.18,53027,0
+MS_A.US,D,20180305,000000,22.08,22.35,22.0641,22.26,52215,0
+MS_A.US,D,20180306,000000,22.26,22.52,22.211,22.52,66626,0
+MS_A.US,D,20180307,000000,22.5,22.6,22.46,22.56,60716,0
+MS_A.US,D,20180308,000000,22.56,22.7,22.5401,22.58,65410,0
+MS_A.US,D,20180309,000000,22.58,22.6599,22.52,22.61,39251,0
+MS_A.US,D,20180312,000000,22.65,22.7,22.53,22.66,54037,0
+MS_A.US,D,20180313,000000,22.68,22.77,22.6536,22.77,67511,0
+MS_A.US,D,20180314,000000,22.76,22.8399,22.76,22.82,55264,0
+MS_A.US,D,20180315,000000,22.87,22.89,22.76,22.805,67739,0
+MS_A.US,D,20180316,000000,22.8,23.05,22.7,22.72,115523,0
+MS_A.US,D,20180319,000000,22.75,22.83,22.45,22.7051,68908,0
+MS_A.US,D,20180320,000000,22.71,22.79,22.61,22.68,71695,0
+MS_A.US,D,20180321,000000,22.7067,22.83,22.635,22.81,61254,0
+MS_A.US,D,20180322,000000,22.81,22.99,22.7072,22.95,61988,0
+MS_A.US,D,20180323,000000,22.9,23,22.84,22.93,55754,0
+MS_A.US,D,20180326,000000,22.94,22.94,22.75,22.84,79419,0
+MS_A.US,D,20180327,000000,22.91,22.96,22.76,22.874,62112,0
+MS_A.US,D,20180328,000000,22.7,22.85,22.62,22.67,63202,0
+MS_A.US,D,20180329,000000,22.65,22.88,22.65,22.79,71531,0
+MS_A.US,D,20180402,000000,22.68,22.7,22.51,22.63,41406,0
+MS_A.US,D,20180403,000000,22.63,22.65,22.4,22.63,52579,0
+MS_A.US,D,20180404,000000,22.5865,22.7001,22.4523,22.7,62185,0
+MS_A.US,D,20180405,000000,22.61,22.76,22.44,22.58,78529,0
+MS_A.US,D,20180406,000000,22.57,22.645,22.45,22.56,39531,0
+MS_A.US,D,20180409,000000,22.56,22.73,22.47,22.66,66805,0
+MS_A.US,D,20180410,000000,22.73,22.73,22.53,22.59,75533,0
+MS_A.US,D,20180411,000000,22.53,22.72,22.53,22.69,41719,0
+MS_A.US,D,20180412,000000,22.72,22.72,22.54,22.5996,54970,0
+MS_A.US,D,20180413,000000,22.67,22.67,22.45,22.5,77851,0
+MS_A.US,D,20180416,000000,22.54,22.6016,22.45,22.55,42239,0
+MS_A.US,D,20180417,000000,22.64,22.74,22.502,22.62,54599,0
+MS_A.US,D,20180418,000000,22.63,22.64,22.52,22.6,41218,0
+MS_A.US,D,20180419,000000,22.55,22.61,22.45,22.54,45240,0
+MS_A.US,D,20180420,000000,22.54,22.64,22.4007,22.54,74324,0
+MS_A.US,D,20180423,000000,22.4,22.57,22.33,22.44,171609,0
+MS_A.US,D,20180424,000000,22.47,22.5,22.23,22.35,62587,0
+MS_A.US,D,20180425,000000,22.3,22.3,22.02,22.21,62684,0
+MS_A.US,D,20180426,000000,22.13,22.4799,22.13,22.37,146851,0
+MS_A.US,D,20180427,000000,22.32,22.41,22.32,22.38,40576,0
+MS_A.US,D,20180430,000000,22.44,22.44,22.35,22.42,23340,0
+MS_A.US,D,20180501,000000,22.4177,22.51,22.3301,22.45,37755,0
+MS_A.US,D,20180502,000000,22.43,22.43,22.305,22.4,60011,0
+MS_A.US,D,20180503,000000,22.34,22.5,22.29,22.47,29913,0
+MS_A.US,D,20180504,000000,22.43,22.58,22.43,22.48,33195,0
+MS_A.US,D,20180507,000000,22.5,22.6595,22.5,22.61,42309,0
+MS_A.US,D,20180508,000000,22.59,22.64,22.5,22.6194,27711,0
+MS_A.US,D,20180509,000000,22.46,22.7,22.45,22.6783,43266,0
+MS_A.US,D,20180510,000000,22.68,22.75,22.632,22.7,36697,0
+MS_A.US,D,20180511,000000,22.7,22.725,22.5725,22.7,40647,0
+MS_A.US,D,20180514,000000,22.63,22.7095,22.5308,22.61,43444,0
+MS_A.US,D,20180515,000000,22.59,22.7099,22.4516,22.51,52268,0
+MS_A.US,D,20180516,000000,22.51,22.65,22.461,22.58,55468,0
+MS_A.US,D,20180517,000000,22.57,22.6145,22.5,22.55,52915,0
+MS_A.US,D,20180518,000000,22.49,22.6399,22.49,22.54,37552,0
+MS_A.US,D,20180521,000000,22.5851,22.5851,22.47,22.5,53258,0
+MS_A.US,D,20180522,000000,22.52,22.6,22.4801,22.543,69578,0
+MS_A.US,D,20180523,000000,22.51,22.5675,22.51,22.54,39225,0
+MS_A.US,D,20180524,000000,22.57,22.64,22.55,22.58,30596,0
+MS_A.US,D,20180525,000000,22.53,22.65,22.53,22.58,43341,0
+MS_A.US,D,20180529,000000,22.61,22.62,22.5,22.6,53111,0
+MS_A.US,D,20180530,000000,22.55,22.69,22.55,22.66,31200,0
+MS_A.US,D,20180531,000000,22.72,22.84,22.6,22.8056,74474,0
+MS_A.US,D,20180601,000000,22.79,22.88,22.6938,22.88,30041,0
+MS_A.US,D,20180604,000000,22.93,22.95,22.83,22.95,36194,0
+MS_A.US,D,20180605,000000,22.9,23.02,22.8714,22.95,47046,0
+MS_A.US,D,20180606,000000,22.94,23.05,22.88,22.93,39116,0
+MS_A.US,D,20180607,000000,22.93,23.03,22.9,22.96,32927,0
+MS_A.US,D,20180608,000000,22.979,23.0231,22.9505,23.0098,39687,0
+MS_A.US,D,20180611,000000,22.98,23.0889,22.96,23.04,80043,0
+MS_A.US,D,20180612,000000,22.98,23.0689,22.92,22.97,62329,0
+MS_A.US,D,20180613,000000,22.97,22.99,22.81,22.92,50948,0
+MS_A.US,D,20180614,000000,22.9,23.15,22.871,23.12,58787,0
+MS_A.US,D,20180615,000000,23.01,23.1844,23.01,23.06,37233,0
+MS_A.US,D,20180618,000000,23.05,23.16,23.05,23.0698,38968,0
+MS_A.US,D,20180619,000000,23,23.063,22.94,23,37235,0
+MS_A.US,D,20180620,000000,23,23.119,23,23.04,64238,0
+MS_A.US,D,20180621,000000,23.03,23.15,23.03,23.14,34955,0
+MS_A.US,D,20180622,000000,23.1233,23.32,23.1233,23.24,24339,0
+MS_A.US,D,20180625,000000,23.18,23.28,23.14,23.24,39511,0
+MS_A.US,D,20180626,000000,23.25,23.34,23.2095,23.26,62387,0
+MS_A.US,D,20180627,000000,23.26,23.3794,23.1756,23.36,72870,0
+MS_A.US,D,20180628,000000,23.12,23.21,23.01,23.16,58197,0
+MS_A.US,D,20180629,000000,23.22,23.5,23.22,23.37,66814,0
+MS_A.US,D,20180702,000000,23.26,23.49,23.26,23.49,48934,0
+MS_A.US,D,20180703,000000,23.33,23.49,23.3214,23.49,44572,0
+MS_A.US,D,20180705,000000,23.66,23.7,23.42,23.64,58995,0
+MS_A.US,D,20180706,000000,23.58,23.76,23.54,23.66,64856,0
+MS_A.US,D,20180709,000000,23.55,23.65,23.5,23.56,85684,0
+MS_A.US,D,20180710,000000,23.62,23.62,23.421,23.5,82197,0
+MS_A.US,D,20180711,000000,23.42,23.51,23.41,23.43,47036,0
+MS_A.US,D,20180712,000000,23.38,23.4466,23.31,23.43,77309,0
+MS_A.US,D,20180713,000000,23.38,23.46,23.15,23.25,31047,0
+MS_A.US,D,20180716,000000,23.32,23.3291,23.1,23.21,47649,0
+MS_A.US,D,20180717,000000,23.3,23.4,23.2,23.35,66287,0
+MS_A.US,D,20180718,000000,23.36,23.42,23.2,23.23,48995,0
+MS_A.US,D,20180719,000000,23.2223,23.2694,23.19,23.24,52722,0
+MS_A.US,D,20180720,000000,23.32,23.57,23.2409,23.44,104332,0
+MS_A.US,D,20180723,000000,23.45,23.489,23.2108,23.27,78229,0
+MS_A.US,D,20180724,000000,23.33,23.36,23.2401,23.31,50905,0
+MS_A.US,D,20180725,000000,23.28,23.35,23.254,23.32,46021,0
+MS_A.US,D,20180726,000000,23.31,23.4,23.28,23.4,53157,0
+MS_A.US,D,20180727,000000,23.35,23.47,23.34,23.4,57361,0
+MS_A.US,D,20180730,000000,23.4051,23.49,23.21,23.25,39402,0
+MS_A.US,D,20180731,000000,23.32,23.38,23.2546,23.38,36799,0
+MS_A.US,D,20180801,000000,23.36,23.36,23.15,23.24,39854,0
+MS_A.US,D,20180802,000000,23.23,23.4793,23.1507,23.46,47746,0
+MS_A.US,D,20180803,000000,23.46,23.5,23.34,23.4,61640,0
+MS_A.US,D,20180806,000000,23.36,23.468,23.3,23.39,34547,0
+MS_A.US,D,20180807,000000,23.43,23.43,23.21,23.2663,46573,0
+MS_A.US,D,20180808,000000,23.22,23.2999,23.16,23.18,38612,0
+MS_A.US,D,20180809,000000,23.2338,23.33,23.16,23.2,32410,0
+MS_A.US,D,20180810,000000,23.25,23.3299,23.1713,23.3,24861,0
+MS_A.US,D,20180813,000000,23.3,23.3,23.19,23.27,37723,0
+MS_A.US,D,20180814,000000,23.23,23.2559,23.16,23.2,34176,0
+MS_A.US,D,20180815,000000,23.23,23.49,23.11,23.34,85940,0
+MS_A.US,D,20180816,000000,23.24,23.45,23.24,23.39,39977,0
+MS_A.US,D,20180817,000000,23.45,23.6,23.4413,23.52,43004,0
+MS_A.US,D,20180820,000000,23.5,23.7582,23.5,23.62,68997,0
+MS_A.US,D,20180821,000000,23.72,23.72,23.45,23.51,39096,0
+MS_A.US,D,20180822,000000,23.45,23.5295,23.4,23.5,40349,0
+MS_A.US,D,20180823,000000,23.53,23.53,23.38,23.48,36194,0
+MS_A.US,D,20180824,000000,23.48,23.53,23.41,23.4799,41231,0
+MS_A.US,D,20180827,000000,23.53,23.53,23.31,23.36,30740,0
+MS_A.US,D,20180828,000000,23.3282,23.47,23.18,23.41,72792,0
+MS_A.US,D,20180829,000000,23.46,23.49,23.3719,23.46,54143,0
+MS_A.US,D,20180830,000000,23.51,23.7999,23.46,23.77,125929,0
+MS_A.US,D,20180831,000000,23.739,23.89,23.67,23.89,78125,0
+MS_A.US,D,20180904,000000,23.75,23.9529,23.72,23.87,83846,0
+MS_A.US,D,20180905,000000,23.82,23.9288,23.64,23.72,60523,0
+MS_A.US,D,20180906,000000,23.65,23.7799,23.4705,23.54,135177,0
+MS_A.US,D,20180907,000000,23.5,23.5,23.07,23.1091,71830,0
+MS_A.US,D,20180910,000000,23.2,23.2,23.04,23.14,29630,0
+MS_A.US,D,20180911,000000,23.1107,23.29,23.07,23.19,54690,0
+MS_A.US,D,20180912,000000,23.16,23.29,23.1053,23.21,39310,0
+MS_A.US,D,20180913,000000,23.21,23.29,23.05,23.05,58104,0
+MS_A.US,D,20180914,000000,23.05,23.16,22.74,23.14,83004,0
+MS_A.US,D,20180917,000000,23.0369,23.1,22.93,22.95,42275,0
+MS_A.US,D,20180918,000000,22.9,23.04,22.8506,22.95,60976,0
+MS_A.US,D,20180919,000000,22.95,22.95,22.7689,22.78,74055,0
+MS_A.US,D,20180920,000000,22.75,22.96,22.6341,22.91,58915,0
+MS_A.US,D,20180921,000000,22.8,22.954,22.7601,22.8,36870,0
+MS_A.US,D,20180924,000000,22.8368,22.94,22.8101,22.94,42285,0
+MS_A.US,D,20180925,000000,22.88,22.889,22.7,22.75,47701,0
+MS_A.US,D,20180926,000000,22.82,22.9299,22.7,22.87,36635,0
+MS_A.US,D,20180927,000000,22.68,22.8,22.54,22.74,111026,0
+MS_A.US,D,20180928,000000,22.71,22.76,22.6275,22.64,78535,0
+MS_A.US,D,20181001,000000,22.64,22.68,22.25,22.25,50115,0
+MS_A.US,D,20181002,000000,22.22,22.2919,21.94,21.96,92591,0
+MS_A.US,D,20181003,000000,22.04,22.07,21.52,21.5287,126351,0
+MS_A.US,D,20181004,000000,21.55,21.55,21.12,21.16,133281,0
+MS_A.US,D,20181005,000000,21.16,21.38,21.01,21.35,120459,0
+MS_A.US,D,20181008,000000,21.35,21.5,21.26,21.5,56924,0
+MS_A.US,D,20181009,000000,21.66,21.66,21.41,21.61,81699,0
+MS_A.US,D,20181010,000000,21.61,21.68,21.45,21.58,104289,0
+MS_A.US,D,20181011,000000,21.64,21.743,21.4,21.48,73879,0
+MS_A.US,D,20181012,000000,21.56,21.6899,21.4,21.57,107768,0
+MS_A.US,D,20181015,000000,21.6,21.6724,21.35,21.6,75791,0
+MS_A.US,D,20181016,000000,21.73,21.86,21.63,21.71,68527,0
+MS_A.US,D,20181017,000000,21.71,21.8,21.55,21.79,48535,0
+MS_A.US,D,20181018,000000,21.78,21.83,21.68,21.79,36835,0
+MS_A.US,D,20181019,000000,21.71,21.98,21.69,21.98,88293,0
+MS_A.US,D,20181022,000000,21.85,22.0799,21.85,21.96,41358,0
+MS_A.US,D,20181023,000000,21.96,22.0263,21.75,21.86,45505,0
+MS_A.US,D,20181024,000000,21.98,21.98,21.7,21.77,42948,0
+MS_A.US,D,20181025,000000,21.66,21.83,21.66,21.8,50717,0
+MS_A.US,D,20181026,000000,21.71,21.91,21.64,21.7401,27987,0
+MS_A.US,D,20181029,000000,21.7,21.8999,21.61,21.64,45896,0
+MS_A.US,D,20181030,000000,21.72,21.72,21.32,21.55,63666,0
+MS_A.US,D,20181031,000000,21.42,21.57,21.385,21.51,59230,0
+MS_A.US,D,20181101,000000,21.55,21.6999,21.45,21.64,53585,0
+MS_A.US,D,20181102,000000,21.54,21.596,21.36,21.45,48162,0
+MS_A.US,D,20181105,000000,21.41,21.53,21.169,21.3,178310,0
+MS_A.US,D,20181106,000000,21.3,21.32,21.16,21.28,64111,0
+MS_A.US,D,20181107,000000,21.26,21.4,21.26,21.33,91224,0
+MS_A.US,D,20181108,000000,21.29,21.43,21.28,21.33,85551,0
+MS_A.US,D,20181109,000000,21.35,21.35,21.25,21.27,75551,0
+MS_A.US,D,20181112,000000,21.21,21.26,21.11,21.2,49897,0
+MS_A.US,D,20181113,000000,21.16,21.29,21,21,129024,0
+MS_A.US,D,20181114,000000,21.11,21.1106,20.95,20.98,63376,0
+MS_A.US,D,20181115,000000,20.8,20.9032,20.62,20.77,133921,0
+MS_A.US,D,20181116,000000,20.66,20.79,20.34,20.45,153830,0
+MS_A.US,D,20181119,000000,20.38,20.479,19.9629,20.479,66722,0
+MS_A.US,D,20181120,000000,20.16,20.268,19.99,19.99,172008,0
+MS_A.US,D,20181121,000000,20.2,20.28,20.0936,20.24,82848,0
+MS_A.US,D,20181123,000000,20.08,20.24,20.05,20.24,42299,0
+MS_A.US,D,20181126,000000,20.19,20.4199,20.05,20.16,59480,0
+MS_A.US,D,20181127,000000,20.05,20.2099,20,20.08,81829,0
+MS_A.US,D,20181128,000000,20.01,20.16,19.91,19.95,135521,0
+MS_A.US,D,20181129,000000,19.95,20.1,19.93,20.04,114933,0
+MS_A.US,D,20181130,000000,19.94,20,19.81,19.96,183591,0
+MS_A.US,D,20181203,000000,20.01,20.12,19.42,19.56,278581,0
+MS_A.US,D,20181204,000000,19.51,19.51,18.93,19.02,288144,0
+MS_A.US,D,20181206,000000,18.92,19.19,18.7131,19.1136,358549,0
+MS_A.US,D,20181207,000000,19.2,19.35,18.85,18.99,298102,0
+MS_A.US,D,20181210,000000,18.92,18.98,18.63,18.86,223991,0
+MS_A.US,D,20181211,000000,18.94,19.08,18.82,18.89,184871,0
+MS_A.US,D,20181212,000000,19.04,19.18,18.9,19.03,189765,0
+MS_A.US,D,20181213,000000,18.96,19.0813,18.84,18.98,213279,0
+MS_A.US,D,20181214,000000,18.76,18.949,18.76,18.92,153345,0
+MS_A.US,D,20181217,000000,18.71,18.79,18.6,18.78,181266,0
+MS_A.US,D,20181218,000000,18.65,18.79,18.379,18.7,279178,0
+MS_A.US,D,20181219,000000,18.65,18.96,18.65,18.84,218331,0
+MS_A.US,D,20181220,000000,18.75,18.88,18.5,18.62,214509,0
+MS_A.US,D,20181221,000000,18.6,18.74,18.14,18.48,202835,0
+MS_A.US,D,20181224,000000,18.5,18.5,18.02,18.4,119774,0
+MS_A.US,D,20181226,000000,18.41,19.49,18.41,18.88,194079,0
+MS_A.US,D,20181227,000000,19.04,19.08,18.55,18.75,151816,0
+MS_A.US,D,20181228,000000,18.52,19.27,18.52,18.76,234186,0
+MS_A.US,D,20181231,000000,19,19.5048,18.8317,18.96,418647,0
+MS_A.US,D,20190102,000000,18.96,19.27,18.8,19.18,75425,0
+MS_A.US,D,20190103,000000,19.2,19.5115,18.99,19.26,76131,0
+MS_A.US,D,20190104,000000,19.57,19.58,19.3,19.465,106732,0
+MS_A.US,D,20190107,000000,19.59,19.95,19.4038,19.59,126706,0
+MS_A.US,D,20190108,000000,19.67,19.84,19.43,19.77,105943,0
+MS_A.US,D,20190109,000000,19.76,20.03,19.66,19.9491,95107,0
+MS_A.US,D,20190110,000000,19.9123,20.37,19.8,19.95,109231,0
+MS_A.US,D,20190111,000000,19.83,20.1,19.7101,19.91,107122,0
+MS_A.US,D,20190114,000000,19.9,20.02,19.8001,19.88,119002,0
+MS_A.US,D,20190115,000000,19.94,20.08,19.8201,19.94,111814,0
+MS_A.US,D,20190116,000000,20.02,20.13,19.83,19.9015,120349,0
+MS_A.US,D,20190117,000000,19.93,19.9791,19.61,19.72,149224,0
+MS_A.US,D,20190118,000000,19.76,19.93,19.7,19.93,152486,0
+MS_A.US,D,20190122,000000,19.9,19.95,19.72,19.78,82880,0
+MS_A.US,D,20190123,000000,19.83,19.95,19.74,19.83,82077,0
+MS_A.US,D,20190124,000000,19.85,19.94,19.7601,19.91,75714,0
+MS_A.US,D,20190125,000000,19.93,20.175,19.9272,20.15,106659,0
+MS_A.US,D,20190128,000000,20.13,20.14,19.92,20.14,52357,0
+MS_A.US,D,20190129,000000,20.04,20.1499,19.8,19.84,93121,0
+MS_A.US,D,20190130,000000,19.84,20.0599,19.81,19.95,274488,0
+MS_A.US,D,20190131,000000,19.94,20.11,19.83,19.89,228482,0
+MS_A.US,D,20190201,000000,19.97,20.0401,19.65,19.72,88050,0
+MS_A.US,D,20190204,000000,19.72,19.8499,19.6506,19.8,86912,0
+MS_A.US,D,20190205,000000,19.81,19.81,19.56,19.7,81167,0
+MS_A.US,D,20190206,000000,19.7,19.72,19.45,19.53,59354,0
+MS_A.US,D,20190207,000000,19.53,19.63,19.43,19.5,76331,0
+MS_A.US,D,20190208,000000,19.45,19.65,19.36,19.47,128970,0
+MS_A.US,D,20190211,000000,19.51,19.51,19.3301,19.4,52097,0
+MS_A.US,D,20190212,000000,19.47,19.58,19.4,19.47,102534,0
+MS_A.US,D,20190213,000000,19.5,19.69,19.45,19.65,200922,0
+MS_A.US,D,20190214,000000,19.55,19.71,19.5,19.65,181334,0
+MS_A.US,D,20190215,000000,19.67,19.804,19.65,19.7,94002,0
+MS_A.US,D,20190219,000000,19.75,19.772,19.62,19.66,91296,0
+MS_A.US,D,20190220,000000,19.67,19.74,19.62,19.67,77399,0
+MS_A.US,D,20190221,000000,19.64,19.6624,19.51,19.66,85290,0
+MS_A.US,D,20190222,000000,19.61,19.74,19.5701,19.71,80807,0
+MS_A.US,D,20190225,000000,19.72,19.7665,19.56,19.63,92252,0
+MS_A.US,D,20190226,000000,19.6,19.67,19.54,19.67,80709,0
+MS_A.US,D,20190227,000000,19.65,19.6915,19.55,19.6,183298,0
+MS_A.US,D,20190228,000000,19.61,19.68,19.53,19.53,175080,0
+MS_A.US,D,20190301,000000,19.69,19.74,19.5648,19.74,97137,0
+MS_A.US,D,20190304,000000,19.74,19.9,19.69,19.75,65233,0
+MS_A.US,D,20190305,000000,19.8389,19.93,19.73,19.93,95241,0
+MS_A.US,D,20190306,000000,19.94,20.14,19.84,20.05,125053,0
+MS_A.US,D,20190307,000000,20.11,20.15,19.91,20.01,148035,0
+MS_A.US,D,20190308,000000,20.01,20.06,19.95,20.04,42571,0
+MS_A.US,D,20190311,000000,20.04,20.06,19.91,19.93,112299,0
+MS_A.US,D,20190312,000000,19.96,20.0452,19.92,20,64993,0
+MS_A.US,D,20190313,000000,20.08,20.18,20.0326,20.16,36076,0
+MS_A.US,D,20190314,000000,20.18,20.29,20.09,20.24,60356,0
+MS_A.US,D,20190315,000000,20.22,20.3,20.15,20.19,61314,0
+MS_A.US,D,20190318,000000,20.25,20.27,20.09,20.1,76555,0
+MS_A.US,D,20190319,000000,20.11,20.1765,19.95,20.02,100751,0
+MS_A.US,D,20190320,000000,19.96,19.96,19.65,19.71,160048,0
+MS_A.US,D,20190321,000000,19.74,19.8,19.65,19.75,117343,0
+MS_A.US,D,20190322,000000,19.75,19.7746,19.6,19.7,156154,0
+MS_A.US,D,20190325,000000,19.66,19.68,19.56,19.63,67436,0
+MS_A.US,D,20190326,000000,19.7,19.7,19.57,19.64,70633,0
+MS_A.US,D,20190327,000000,19.63,19.72,19.55,19.57,141777,0
+MS_A.US,D,20190328,000000,19.37,19.38,19.27,19.32,152275,0
+MS_A.US,D,20190329,000000,19.3,19.4,19.2701,19.35,205976,0
+MS_A.US,D,20190401,000000,19.41,19.605,19.37,19.58,106265,0
+MS_A.US,D,20190402,000000,19.6,19.67,19.46,19.56,242741,0
+MS_A.US,D,20190403,000000,19.56,19.63,19.5201,19.59,202857,0
+MS_A.US,D,20190404,000000,19.6,19.72,19.5892,19.62,422766,0
+MS_A.US,D,20190405,000000,19.68,19.75,19.62,19.66,910362,0
+MS_A.US,D,20190408,000000,19.64,19.79,19.64,19.75,117495,0
+MS_A.US,D,20190409,000000,19.76,19.781,19.67,19.69,73926,0
+MS_A.US,D,20190410,000000,19.69,19.78,19.67,19.76,48564,0
+MS_A.US,D,20190411,000000,19.79,19.86,19.7228,19.85,87769,0
+MS_A.US,D,20190412,000000,19.85,19.99,19.84,19.95,202596,0
+MS_A.US,D,20190415,000000,19.98,20.09,19.9659,20.08,76846,0
+MS_A.US,D,20190416,000000,20.09,20.16,20.07,20.1,132007,0
+MS_A.US,D,20190417,000000,20.17,20.19,20.005,20.09,148917,0
+MS_A.US,D,20190418,000000,20.13,20.17,20.06,20.06,168823,0
+MS_A.US,D,20190422,000000,20.04,20.1,20.01,20.03,80348,0
+MS_A.US,D,20190423,000000,20.03,20.15,20.01,20.13,76417,0
+MS_A.US,D,20190424,000000,20.09,20.18,20.06,20.06,183996,0
+MS_A.US,D,20190425,000000,20.05,20.14,20.05,20.11,104117,0
+MS_A.US,D,20190426,000000,20.07,20.33,20.07,20.33,65813,0
+MS_A.US,D,20190429,000000,20.32,20.38,20.2,20.26,94487,0
+MS_A.US,D,20190430,000000,20.3,20.41,20.22,20.24,259364,0
+MS_A.US,D,20190501,000000,20.24,20.38,20.24,20.3005,64338,0
+MS_A.US,D,20190502,000000,20.32,20.3392,20.24,20.27,30435,0
+MS_A.US,D,20190503,000000,20.25,20.3094,20.21,20.28,117908,0
+MS_A.US,D,20190506,000000,20.24,20.29,20.17,20.25,72543,0
+MS_A.US,D,20190507,000000,20.17,20.2819,20.17,20.2,57167,0
+MS_A.US,D,20190508,000000,20.22,20.28,20.2,20.27,134772,0
+MS_A.US,D,20190509,000000,20.29,20.3296,20.2,20.3,60205,0
+MS_A.US,D,20190510,000000,20.26,20.35,20.2363,20.341,34547,0
+MS_A.US,D,20190513,000000,20.32,20.42,20.2613,20.3399,298835,0
+MS_A.US,D,20190514,000000,20.34,20.415,20.29,20.383,53556,0
+MS_A.US,D,20190515,000000,20.34,20.49,20.31,20.421,57477,0
+MS_A.US,D,20190516,000000,20.42,20.75,20.42,20.69,127694,0
+MS_A.US,D,20190517,000000,20.64,20.86,20.53,20.64,76844,0
+MS_A.US,D,20190520,000000,20.68,20.68,20.3997,20.4,56557,0
+MS_A.US,D,20190521,000000,20.4,20.67,20.4,20.67,65626,0
+MS_A.US,D,20190522,000000,20.63,20.759,20.5601,20.66,71434,0
+MS_A.US,D,20190523,000000,20.68,20.69,20.41,20.57,62680,0
+MS_A.US,D,20190524,000000,20.57,20.6327,20.48,20.49,52452,0
+MS_A.US,D,20190528,000000,20.48,20.55,20.42,20.45,39640,0
+MS_A.US,D,20190529,000000,20.42,20.61,20.4,20.61,69539,0
+MS_A.US,D,20190530,000000,20.54,20.61,20.53,20.6,48261,0
+MS_A.US,D,20190531,000000,20.55,20.59,20.435,20.52,217734,0
+MS_A.US,D,20190603,000000,20.47,20.7072,20.47,20.61,77204,0
+MS_A.US,D,20190604,000000,20.63,20.83,20.63,20.83,47674,0
+MS_A.US,D,20190605,000000,20.84,20.8899,20.74,20.83,35488,0
+MS_A.US,D,20190606,000000,20.8,20.89,20.652,20.76,75269,0
+MS_A.US,D,20190607,000000,20.75,20.93,20.71,20.93,49224,0
+MS_A.US,D,20190610,000000,20.9,21.05,20.8,20.83,63283,0
+MS_A.US,D,20190611,000000,20.87,20.95,20.7,20.7699,80409,0
+MS_A.US,D,20190612,000000,20.7293,20.77,20.5,20.55,91800,0
+MS_A.US,D,20190613,000000,20.6,20.6,20.5,20.53,110255,0
+MS_A.US,D,20190614,000000,20.51,20.5305,20.46,20.5,81462,0
+MS_A.US,D,20190617,000000,20.55,20.5624,20.43,20.54,137555,0
+MS_A.US,D,20190618,000000,20.5744,20.67,20.5744,20.63,66430,0
+MS_A.US,D,20190619,000000,20.58,20.7899,20.53,20.77,80562,0
+MS_A.US,D,20190620,000000,20.84,20.98,20.8211,20.96,81233,0
+MS_A.US,D,20190621,000000,20.95,21,20.81,20.82,50505,0
+MS_A.US,D,20190624,000000,20.87,20.9299,20.7973,20.83,77055,0
+MS_A.US,D,20190625,000000,20.77,20.92,20.77,20.92,77931,0
+MS_A.US,D,20190626,000000,20.92,20.97,20.82,20.87,66500,0
+MS_A.US,D,20190627,000000,20.73,20.73,20.51,20.58,73025,0
+MS_A.US,D,20190628,000000,20.53,20.61,20.36,20.36,201728,0
+MS_A.US,D,20190701,000000,20.48,20.59,20.4,20.51,109413,0
+MS_A.US,D,20190702,000000,20.51,20.98,20.51,20.95,139170,0
+MS_A.US,D,20190703,000000,20.9,21.13,20.86,20.87,76345,0
+MS_A.US,D,20190705,000000,20.87,20.98,20.75,20.8,21086,0
+MS_A.US,D,20190708,000000,20.7312,20.94,20.7312,20.9049,43692,0
+MS_A.US,D,20190709,000000,20.93,20.95,20.82,20.9089,64306,0
+MS_A.US,D,20190710,000000,20.94,21.23,20.8,21.19,97680,0
+MS_A.US,D,20190711,000000,21.2,21.2,21,21.08,52032,0
+MS_A.US,D,20190712,000000,21.06,21.1,21.01,21.04,40572,0
+MS_A.US,D,20190715,000000,21.1,21.15,21.05,21.06,63160,0
+MS_A.US,D,20190716,000000,21.12,21.17,21.03,21.17,77559,0
+MS_A.US,D,20190717,000000,21.09,21.25,21.09,21.17,54297,0
+MS_A.US,D,20190718,000000,21.22,21.42,21.177,21.42,94613,0
+MS_A.US,D,20190719,000000,21.36,21.46,21.25,21.35,71976,0
+MS_A.US,D,20190722,000000,21.346,21.4159,21.27,21.3,42232,0
+MS_A.US,D,20190723,000000,21.33,21.4579,21.33,21.43,71383,0
+MS_A.US,D,20190724,000000,21.45,21.58,21.383,21.52,80370,0
+MS_A.US,D,20190725,000000,21.51,21.5745,21.29,21.31,79449,0
+MS_A.US,D,20190726,000000,21.3,21.44,21.24,21.42,71097,0
+MS_A.US,D,20190729,000000,21.4,21.74,21.39,21.54,66067,0
+MS_A.US,D,20190730,000000,21.52,21.7,21.34,21.36,108149,0
+MS_A.US,D,20190731,000000,21.35,21.59,21.25,21.35,258564,0
+MS_A.US,D,20190801,000000,21.44,21.82,21.4,21.74,125409,0
+MS_A.US,D,20190802,000000,21.8,22.3416,21.55,21.9507,147278,0
+MS_A.US,D,20190805,000000,21.9,21.94,21.5,21.66,53233,0
+MS_A.US,D,20190806,000000,21.66,21.82,21.62,21.8,57614,0
+MS_A.US,D,20190807,000000,21.7,21.7811,21.62,21.69,55629,0
+MS_A.US,D,20190808,000000,21.67,21.79,21.65,21.68,66822,0
+MS_A.US,D,20190809,000000,21.7,21.75,21.52,21.6499,26780,0
+MS_A.US,D,20190812,000000,21.68,21.94,21.67,21.94,29871,0
+MS_A.US,D,20190813,000000,21.83,22.39,21.83,22.35,139010,0
+MS_A.US,D,20190814,000000,22.28,22.38,22.2,22.2633,130890,0
+MS_A.US,D,20190815,000000,22.3292,22.38,22.1352,22.16,67446,0
+MS_A.US,D,20190816,000000,22.28,22.28,21.87,21.98,194588,0
+MS_A.US,D,20190819,000000,22.21,22.2481,21.9,21.9,51100,0
+MS_A.US,D,20190820,000000,21.86,21.97,21.83,21.89,80866,0
+MS_A.US,D,20190821,000000,21.93,21.95,21.825,21.92,113588,0
+MS_A.US,D,20190822,000000,21.94,22.1,21.92,21.99,387508,0
+MS_A.US,D,20190823,000000,21.95,22.0058,21.85,21.88,123201,0
+MS_A.US,D,20190826,000000,22,22.0129,21.74,21.88,75998,0
+MS_A.US,D,20190827,000000,21.85,21.98,21.781,21.95,55223,0
+MS_A.US,D,20190828,000000,21.95,22.07,21.9,22,173560,0
+MS_A.US,D,20190829,000000,22.01,22.2,22.01,22.01,55645,0
+MS_A.US,D,20190830,000000,22.01,22.1324,21.77,21.86,294558,0
+MS_A.US,D,20190903,000000,21.95,22.0214,21.9037,22.02,46437,0
+MS_A.US,D,20190904,000000,22.02,22.195,21.9889,22.165,118953,0
+MS_A.US,D,20190905,000000,22.2,22.44,22.1388,22.385,105964,0
+MS_A.US,D,20190906,000000,22.47,22.58,22.4051,22.51,58280,0
+MS_A.US,D,20190909,000000,22.48,22.51,22.37,22.47,50739,0
+MS_A.US,D,20190910,000000,22.56,22.56,22.26,22.27,69112,0
+MS_A.US,D,20190911,000000,22.37,22.37,22.125,22.16,70128,0
+MS_A.US,D,20190912,000000,22.22,22.43,22.1726,22.31,74342,0
+MS_A.US,D,20190913,000000,22.25,22.25,21.87,22.05,83955,0
+MS_A.US,D,20190916,000000,21.93,21.95,21.7846,21.89,74580,0
+MS_A.US,D,20190917,000000,21.96,22.0703,21.941,22,74860,0
+MS_A.US,D,20190918,000000,22.02,22.12,21.9207,21.99,84040,0
+MS_A.US,D,20190919,000000,22.03,22.16,22.02,22.1116,213418,0
+MS_A.US,D,20190920,000000,22.1,22.21,22.09,22.14,73019,0
+MS_A.US,D,20190923,000000,22.16,22.263,22.13,22.17,72489,0
+MS_A.US,D,20190924,000000,22.17,22.233,22.1,22.11,67660,0
+MS_A.US,D,20190925,000000,22.11,22.1744,22.05,22.16,58990,0
+MS_A.US,D,20190926,000000,22.16,22.22,22.11,22.17,67811,0
+MS_A.US,D,20190927,000000,21.98,22.15,21.86,22.12,90327,0
+MS_A.US,D,20190930,000000,22.12,22.12,21.81,21.86,219088,0
+MS_A.US,D,20191001,000000,21.88,22.02,21.8759,21.98,56095,0
+MS_A.US,D,20191002,000000,21.97,21.97,21.8186,21.87,72613,0
+MS_A.US,D,20191003,000000,21.85,21.96,21.8107,21.9,36513,0
+MS_A.US,D,20191004,000000,21.94,21.97,21.84,21.88,44459,0
+MS_A.US,D,20191007,000000,21.85,21.97,21.78,21.96,72579,0
+MS_A.US,D,20191008,000000,21.96,21.96,21.81,21.83,64174,0
+MS_A.US,D,20191009,000000,21.87,21.93,21.75,21.75,71170,0
+MS_A.US,D,20191010,000000,21.82,21.93,21.79,21.93,49843,0
+MS_A.US,D,20191011,000000,21.93,21.96,21.89,21.91,65478,0
+MS_A.US,D,20191014,000000,21.96,22.1,21.91,22.08,69814,0
+MS_A.US,D,20191015,000000,22.18,22.28,22.071,22.25,142485,0
+MS_A.US,D,20191016,000000,22.28,22.28,22.1,22.19,93450,0
+MS_A.US,D,20191017,000000,22.21,22.28,22.15,22.15,88632,0
+MS_A.US,D,20191018,000000,22.25,22.25,21.99,22.1,60117,0
+MS_A.US,D,20191021,000000,22.17,22.2225,22.04,22.06,58605,0
+MS_A.US,D,20191022,000000,22.09,22.19,22.09,22.17,45041,0
+MS_A.US,D,20191023,000000,22.19,22.25,22.15,22.15,53991,0
+MS_A.US,D,20191024,000000,22.14,22.28,22.14,22.25,85422,0
+MS_A.US,D,20191025,000000,22.26,22.28,22.25,22.28,61725,0
+MS_A.US,D,20191028,000000,22.28,22.28,22.15,22.15,58308,0
+MS_A.US,D,20191029,000000,22.2,22.28,22.15,22.23,75439,0
+MS_A.US,D,20191030,000000,22.23,22.24,22.1,22.24,103454,0
+MS_A.US,D,20191031,000000,22.19,22.38,22.13,22.21,350033,0
+MS_A.US,D,20191101,000000,22.22,22.251,22.17,22.23,34777,0
+MS_A.US,D,20191104,000000,22.3,22.342,22.24,22.278,61551,0
+MS_A.US,D,20191105,000000,22.29,22.35,22.08,22.17,116655,0
+MS_A.US,D,20191106,000000,22.23,22.25,22.18,22.19,61480,0
+MS_A.US,D,20191107,000000,22.17,22.2506,22.07,22.23,149705,0
+MS_A.US,D,20191108,000000,22.21,22.35,22.129,22.3456,44972,0
+MS_A.US,D,20191111,000000,22.34,22.35,22.26,22.27,31431,0
+MS_A.US,D,20191112,000000,22.2,22.29,22.09,22.14,76366,0
+MS_A.US,D,20191113,000000,22.12,22.23,22.12,22.185,53385,0
+MS_A.US,D,20191114,000000,22.25,22.2985,22.16,22.19,69638,0
+MS_A.US,D,20191115,000000,22.25,22.33,22.2001,22.21,57048,0
+MS_A.US,D,20191118,000000,22.29,22.42,22.23,22.41,69749,0
+MS_A.US,D,20191119,000000,22.4,22.47,22.3,22.3077,60945,0
+MS_A.US,D,20191120,000000,22.33,22.4096,22.2604,22.34,54002,0
+MS_A.US,D,20191121,000000,22.3,22.5,22.2901,22.38,44742,0
+MS_A.US,D,20191122,000000,22.45,22.53,22.43,22.47,58680,0
+MS_A.US,D,20191125,000000,22.53,22.58,22.33,22.47,84898,0
+MS_A.US,D,20191126,000000,22.54,22.64,22.4646,22.64,65482,0
+MS_A.US,D,20191127,000000,22.61,22.68,22.44,22.51,90507,0
+MS_A.US,D,20191129,000000,22.45,22.45,22.27,22.27,176928,0
+MS_A.US,D,20191202,000000,22.35,22.3599,22.12,22.33,81398,0
+MS_A.US,D,20191203,000000,22.25,22.34,22.17,22.27,75257,0
+MS_A.US,D,20191204,000000,22.33,22.39,22.25,22.35,82449,0
+MS_A.US,D,20191205,000000,22.35,22.37,22.19,22.26,90146,0
+MS_A.US,D,20191206,000000,22.27,22.36,22.23,22.25,80490,0
+MS_A.US,D,20191209,000000,22.3,22.3796,22.25,22.26,65159,0
+MS_A.US,D,20191210,000000,22.26,22.34,22.25,22.3088,70923,0
+MS_A.US,D,20191211,000000,22.29,22.39,22.26,22.39,69648,0
+MS_A.US,D,20191212,000000,22.4,22.42,22.26,22.29,76599,0
+MS_A.US,D,20191213,000000,22.32,22.41,22.29,22.3897,76079,0
+MS_A.US,D,20191216,000000,22.45,22.45,22.3691,22.42,55838,0
+MS_A.US,D,20191217,000000,22.49,22.49,22.42,22.48,109248,0
+MS_A.US,D,20191218,000000,22.49,22.56,22.45,22.52,76768,0
+MS_A.US,D,20191219,000000,22.55,22.65,22.4563,22.55,99696,0
+MS_A.US,D,20191220,000000,22.56,22.78,22.56,22.72,119451,0
+MS_A.US,D,20191223,000000,22.75,22.83,22.67,22.74,68174,0
+MS_A.US,D,20191224,000000,22.75,22.81,22.7,22.81,20258,0
+MS_A.US,D,20191226,000000,22.82,22.87,22.74,22.832,62516,0
+MS_A.US,D,20191227,000000,22.8314,22.84,22.71,22.7799,180302,0
+MS_A.US,D,20191230,000000,22.62,22.67,22.51,22.51,82451,0
+MS_A.US,D,20191231,000000,22.61,22.62,22.527,22.53,75223,0
+MS_A.US,D,20200102,000000,22.55,22.74,22.55,22.7121,144213,0
+MS_A.US,D,20200103,000000,22.67,22.77,22.65,22.72,137343,0
+MS_A.US,D,20200106,000000,22.7,22.78,22.7,22.73,106778,0
+MS_A.US,D,20200107,000000,22.71,22.802,22.7,22.71,148093,0
+MS_A.US,D,20200108,000000,22.72,22.82,22.72,22.73,95438,0
+MS_A.US,D,20200109,000000,22.77,22.81,22.75,22.76,73991,0
+MS_A.US,D,20200110,000000,22.73,22.79,22.72,22.76,65352,0
+MS_A.US,D,20200113,000000,22.8,22.95,22.79,22.92,78217,0
+MS_A.US,D,20200114,000000,22.89,23.06,22.86,22.96,161497,0
+MS_A.US,D,20200115,000000,23.03,23.03,22.89,22.98,84727,0
+MS_A.US,D,20200116,000000,22.99,23.0698,22.94,22.95,87253,0
+MS_A.US,D,20200117,000000,22.95,23.19,22.9,23.08,120600,0
+MS_A.US,D,20200121,000000,23.13,23.16,23,23,88021,0
+MS_A.US,D,20200122,000000,23.05,23.15,23.02,23.12,67376,0
+MS_A.US,D,20200123,000000,23.11,23.13,23,23.05,146760,0
+MS_A.US,D,20200124,000000,23.05,23.14,22.92,22.98,87342,0
+MS_A.US,D,20200127,000000,22.98,23.08,22.9261,23.08,65606,0
+MS_A.US,D,20200128,000000,23.06,23.07,22.92,22.94,115376,0
+MS_A.US,D,20200129,000000,22.96,23.1208,22.96,23.1208,95651,0
+MS_A.US,D,20200130,000000,23.08,23.1,23,23.08,105564,0
+MS_A.US,D,20200131,000000,23.06,23.12,23.01,23.12,155009,0
+MS_A.US,D,20200203,000000,23.11,23.18,23.0852,23.15,64873,0
+MS_A.US,D,20200204,000000,23.18,23.3375,23.1435,23.3329,102404,0
+MS_A.US,D,20200205,000000,23.3,23.375,23.2594,23.35,63534,0
+MS_A.US,D,20200206,000000,23.31,23.4,23.3,23.365,63033,0
+MS_A.US,D,20200207,000000,23.39,23.48,23.35,23.468,93339,0
+MS_A.US,D,20200210,000000,23.43,23.88,23.41,23.57,197462,0
+MS_A.US,D,20200211,000000,23.61,23.88,23.5,23.6,311717,0
+MS_A.US,D,20200212,000000,23.56,23.95,23.56,23.95,260161,0
+MS_A.US,D,20200213,000000,23.85,23.94,23.77,23.9,130037,0
+MS_A.US,D,20200214,000000,23.9,23.95,23.71,23.886,105287,0
+MS_A.US,D,20200218,000000,23.89,23.9226,23.78,23.8,91492,0
+MS_A.US,D,20200219,000000,23.85,23.9,23.66,23.67,94614,0
+MS_A.US,D,20200220,000000,23.76,23.87,23.7,23.85,145390,0
+MS_A.US,D,20200221,000000,23.83,23.86,23.75,23.82,71245,0
+MS_A.US,D,20200224,000000,23.67,23.7605,23.38,23.38,91823,0
+MS_A.US,D,20200225,000000,23.54,23.54,22.81,22.95,141806,0
+MS_A.US,D,20200226,000000,23.01,23.25,22.86,23.105,199012,0
+MS_A.US,D,20200227,000000,22.8,23.14,22.6,22.72,125241,0
+MS_A.US,D,20200228,000000,22.5,22.86,22.31,22.46,201024,0
+MS_A.US,D,20200302,000000,22.47,23.15,22.47,22.96,62427,0
+MS_A.US,D,20200303,000000,23.03,23.38,22.9,23.17,86042,0
+MS_A.US,D,20200304,000000,23.21,23.5085,23.21,23.45,206688,0
+MS_A.US,D,20200305,000000,23.3,23.59,23.2501,23.3668,90768,0
+MS_A.US,D,20200306,000000,23.09,23.25,22.99,23.01,82636,0
+MS_A.US,D,20200309,000000,22.46,22.76,22,22.3939,188513,0
+MS_A.US,D,20200310,000000,22.46,22.75,22.1282,22.22,75613,0
+MS_A.US,D,20200311,000000,22.1,22.3714,21.8,21.9,138436,0
+MS_A.US,D,20200312,000000,21.39,21.39,19.1,19.24,246577,0
+MS_A.US,D,20200313,000000,19.68,20.62,19.58,19.93,150300,0
+MS_A.US,D,20200316,000000,18.5,19.69,18.25,18.55,123114,0
+MS_A.US,D,20200317,000000,18.55,19.44,18.02,18.35,172592,0
+MS_A.US,D,20200318,000000,18,18.12,15.635,16.69,230472,0
+MS_A.US,D,20200319,000000,15.74,19.5321,15.5,17.93,217040,0
+MS_A.US,D,20200320,000000,17.53,18.9999,16.6843,17.05,131581,0
+MS_A.US,D,20200323,000000,16.76,17.1126,15.01,16.3601,166872,0
+MS_A.US,D,20200324,000000,17.88,18.2,16.71,16.95,248960,0
+MS_A.US,D,20200325,000000,17.05,18.9506,17.05,18.06,299275,0
+MS_A.US,D,20200326,000000,18.95,19.94,18.5,19.65,193938,0
+MS_A.US,D,20200327,000000,19.36,20.13,18.7,19.37,93535,0
+MS_A.US,D,20200330,000000,19.19,19.65,19,19.56,122766,0
+MS_A.US,D,20200331,000000,19.61,19.647,19.0655,19.15,113836,0
+MS_A.US,D,20200401,000000,18.94,19.4899,17.45,18.06,110202,0
+MS_A.US,D,20200402,000000,17.8,18.4586,17.35,18.02,112320,0
+MS_A.US,D,20200403,000000,18.3865,18.45,17.6,17.7,78190,0
+MS_A.US,D,20200406,000000,18.29,19.1,18.1119,18.97,78229,0
+MS_A.US,D,20200407,000000,19.26,19.82,19.24,19.54,87456,0
+MS_A.US,D,20200408,000000,19.36,20.0462,19.238,19.54,109332,0
+MS_A.US,D,20200409,000000,20,20.95,20,20.46,121237,0
+MS_A.US,D,20200413,000000,20.72,20.72,19.81,20.34,80383,0
+MS_A.US,D,20200414,000000,20.4,20.8,20.06,20.6,66749,0
+MS_A.US,D,20200415,000000,20.34,20.67,20.1029,20.45,53850,0
+MS_A.US,D,20200416,000000,20.62,20.6492,20.0129,20.26,65516,0
+MS_A.US,D,20200417,000000,20.45,20.68,20.2,20.32,83638,0
+MS_A.US,D,20200420,000000,20.34,20.5752,20.25,20.32,53798,0
+MS_A.US,D,20200421,000000,20.16,20.36,20.01,20.14,87016,0
+MS_A.US,D,20200422,000000,20.2,20.4799,20.12,20.19,99880,0
+MS_A.US,D,20200423,000000,20.15,20.5354,20.11,20.53,58343,0
+MS_A.US,D,20200424,000000,20.41,20.7268,20.26,20.53,63157,0
+MS_A.US,D,20200427,000000,20.56,20.86,20.56,20.61,68081,0
+MS_A.US,D,20200428,000000,20.66,20.86,20.53,20.735,75676,0
+MS_A.US,D,20200429,000000,20.84,20.94,20.6001,20.93,76819,0
+MS_A.US,D,20200430,000000,20.87,21.19,20.425,21,113340,0
+MS_A.US,D,20200501,000000,21,21.03,20.693,20.75,64708,0
+MS_A.US,D,20200504,000000,20.64,20.93,20.435,20.59,52413,0
+MS_A.US,D,20200505,000000,20.79,20.8799,20.64,20.7,56997,0
+MS_A.US,D,20200506,000000,20.78,20.921,20.55,20.88,93456,0
+MS_A.US,D,20200507,000000,20.88,21,20.8,20.9,45918,0
+MS_A.US,D,20200508,000000,20.99,21.2,20.9414,21.1,61892,0
+MS_A.US,D,20200511,000000,21.1,21.3,20.94,21.28,46961,0
+MS_A.US,D,20200512,000000,21.32,21.38,21.13,21.21,41605,0
+MS_A.US,D,20200513,000000,21.15,21.2,20.62,20.9,81129,0
+MS_A.US,D,20200514,000000,20.78,20.84,20.3,20.79,68484,0
+MS_A.US,D,20200515,000000,20.69,20.85,20.6008,20.69,78491,0
+MS_A.US,D,20200518,000000,20.86,21.12,20.7646,20.89,60609,0
+MS_A.US,D,20200519,000000,20.97,20.97,20.78,20.87,77557,0
+MS_A.US,D,20200520,000000,20.95,20.98,20.7,20.92,28836,0
+MS_A.US,D,20200521,000000,20.9,20.94,20.76,20.911,43688,0
+MS_A.US,D,20200522,000000,20.86,21.22,20.8466,20.92,34211,0
+MS_A.US,D,20200526,000000,21.11,21.48,21.07,21.39,122414,0
+MS_A.US,D,20200527,000000,21.5,21.65,21.368,21.6,45219,0
+MS_A.US,D,20200528,000000,21.59,21.94,21.5,21.755,64213,0
+MS_A.US,D,20200529,000000,21.67,21.85,21.6,21.79,63369,0
+MS_A.US,D,20200601,000000,21.71,22,21.71,21.85,53844,0
+MS_A.US,D,20200602,000000,21.94,22.1817,21.9,21.9434,46437,0
+MS_A.US,D,20200603,000000,22,22.15,21.93,21.97,51749,0
+MS_A.US,D,20200604,000000,21.97,22.04,21.88,22,30065,0
+MS_A.US,D,20200605,000000,22.15,22.24,21.9,22.05,46978,0
+MS_A.US,D,20200608,000000,22.05,22.185,22,22.18,59555,0
+MS_A.US,D,20200609,000000,22.07,22.16,21.92,22,54309,0
+MS_A.US,D,20200610,000000,21.93,22,21.87,21.98,36514,0
+MS_A.US,D,20200611,000000,21.79,21.93,21.2996,21.44,59797,0
+MS_A.US,D,20200612,000000,21.5,21.77,21.095,21.22,83722,0
+MS_A.US,D,20200615,000000,21.07,21.1891,20.86,21.08,57030,0
+MS_A.US,D,20200616,000000,21.29,21.382,20.94,21.05,113259,0
+MS_A.US,D,20200617,000000,21.14,21.29,21.01,21.2,59236,0
+MS_A.US,D,20200618,000000,21.2,21.49,21.16,21.46,42233,0
+MS_A.US,D,20200619,000000,21.46,21.5,21.3,21.45,43548,0
+MS_A.US,D,20200622,000000,21.44,21.4699,21.28,21.45,48410,0
+MS_A.US,D,20200623,000000,21.5,21.5,21.33,21.405,59643,0
+MS_A.US,D,20200624,000000,21.35,21.47,21.26,21.46,67291,0
+MS_A.US,D,20200625,000000,21.48,21.48,21.33,21.41,46804,0
+MS_A.US,D,20200626,000000,21.45,21.4532,21.27,21.37,55977,0
+MS_A.US,D,20200629,000000,21.25,21.25,20.955,21.1,50226,0
+MS_A.US,D,20200630,000000,21.07,21.09,20.75,20.88,277460,0
+MS_A.US,D,20200701,000000,20.93,20.97,20.82,20.96,49068,0
+MS_A.US,D,20200702,000000,21.07,21.25,20.93,21,40556,0
+MS_A.US,D,20200706,000000,21.08,21.2179,21.02,21.095,34547,0
+MS_A.US,D,20200707,000000,21.14,21.24,21.01,21.2,62184,0
+MS_A.US,D,20200708,000000,21.23,21.46,21.177,21.34,48528,0
+MS_A.US,D,20200709,000000,21.31,21.39,21.24,21.39,31459,0
+MS_A.US,D,20200710,000000,21.3485,21.6,21.3151,21.53,35528,0
+MS_A.US,D,20200713,000000,21.59,21.6109,21.46,21.4677,42604,0
+MS_A.US,D,20200714,000000,21.4,21.51,21.36,21.5,42366,0
+MS_A.US,D,20200715,000000,21.74,21.94,21.6036,21.84,86124,0
+MS_A.US,D,20200716,000000,21.85,22.07,21.8,22.07,50331,0
+MS_A.US,D,20200717,000000,22.01,22.35,22.01,22.23,55835,0
+MS_A.US,D,20200720,000000,22.18,22.4,22.18,22.37,40165,0
+MS_A.US,D,20200721,000000,22.4,22.58,22.327,22.57,60530,0
+MS_A.US,D,20200722,000000,22.57,22.76,22.43,22.73,67596,0
+MS_A.US,D,20200723,000000,22.79,22.858,22.66,22.81,59874,0
+MS_A.US,D,20200724,000000,22.85,22.86,22.67,22.76,61365,0
+MS_A.US,D,20200727,000000,22.85,22.98,22.8046,22.86,44578,0
+MS_A.US,D,20200728,000000,22.83,22.9117,22.63,22.7,47490,0
+MS_A.US,D,20200729,000000,22.85,23.1,22.7837,23.09,52447,0
+MS_A.US,D,20200730,000000,22.86,23.2495,22.86,23.1682,59882,0
+MS_A.US,D,20200731,000000,23.28,23.28,23.0401,23.26,63028,0
+MS_A.US,D,20200803,000000,23.26,23.3411,23.19,23.3,78786,0
+MS_A.US,D,20200804,000000,23.25,23.3,23.04,23.25,92656,0
+MS_A.US,D,20200805,000000,23.1346,23.2199,23.05,23.11,73604,0
+MS_A.US,D,20200806,000000,23.1,23.19,23.02,23.1,62678,0
+MS_A.US,D,20200807,000000,23.05,23.18,22.9,23.01,69600,0
+MS_A.US,D,20200810,000000,23.1304,23.4552,23.1,23.44,86432,0
+MS_A.US,D,20200811,000000,23.5,23.54,23.31,23.405,75449,0
+MS_A.US,D,20200812,000000,23.41,23.5374,23.35,23.47,39355,0
+MS_A.US,D,20200813,000000,23.49,23.6,23.42,23.5899,54878,0
+MS_A.US,D,20200814,000000,23.55,23.64,23.3654,23.61,60261,0
+MS_A.US,D,20200817,000000,23.64,23.64,23.3901,23.4,38161,0
+MS_A.US,D,20200818,000000,23.5,23.65,23.41,23.63,59908,0
+MS_A.US,D,20200819,000000,23.65,23.7,23.629,23.68,73219,0
+MS_A.US,D,20200820,000000,23.7,23.7699,23.54,23.6,63728,0
+MS_A.US,D,20200821,000000,23.56,23.73,23.5024,23.55,65331,0
+MS_A.US,D,20200824,000000,23.68,23.8,23.63,23.78,190161,0
+MS_A.US,D,20200825,000000,23.7502,23.925,23.72,23.8,88858,0
+MS_A.US,D,20200826,000000,23.82,23.9127,23.712,23.8,92224,0
+MS_A.US,D,20200827,000000,23.73,23.77,23.56,23.62,94785,0
+MS_A.US,D,20200828,000000,23.55,23.65,23.52,23.53,80863,0
+MS_A.US,D,20200831,000000,23.59,23.59,23.33,23.33,89526,0
+MS_A.US,D,20200901,000000,23.42,23.4609,23.22,23.26,133186,0
+MS_A.US,D,20200902,000000,23.26,23.33,23.23,23.24,104782,0
+MS_A.US,D,20200903,000000,23.2,23.38,23.1975,23.32,117503,0
+MS_A.US,D,20200904,000000,23.32,23.44,23.15,23.21,134840,0
+MS_A.US,D,20200908,000000,23.28,23.28,23.05,23.15,32323,0
+MS_A.US,D,20200909,000000,23.15,23.53,23.13,23.53,49815,0
+MS_A.US,D,20200910,000000,23.5033,23.9,23.496,23.83,49212,0
+MS_A.US,D,20200911,000000,23.83,23.83,23.6,23.77,43007,0
+MS_A.US,D,20200914,000000,23.88,23.9,23.72,23.855,80913,0
+MS_A.US,D,20200915,000000,23.88,24.1,23.8,24,86270,0
+MS_A.US,D,20200916,000000,24.06,24.08,23.94,24.05,92905,0
+MS_A.US,D,20200917,000000,23.97,24.1,23.77,23.89,70231,0
+MS_A.US,D,20200918,000000,23.85,23.97,23.64,23.79,95454,0
+MS_A.US,D,20200921,000000,23.72,23.72,23.41,23.62,74640,0
+MS_A.US,D,20200922,000000,23.58,23.67,23.5,23.5772,62023,0
+MS_A.US,D,20200923,000000,23.65,23.65,23.25,23.4384,91503,0
+MS_A.US,D,20200924,000000,23.35,23.45,23.01,23.3248,100396,0
+MS_A.US,D,20200925,000000,23.33,23.7,23.22,23.62,74162,0
+MS_A.US,D,20200928,000000,23.71,23.84,23.54,23.84,74651,0
+MS_A.US,D,20200929,000000,23.62,23.73,23.2737,23.58,79771,0
+MS_A.US,D,20200930,000000,23.72,23.72,23.44,23.44,178709,0
+MS_A.US,D,20201001,000000,23.52,23.76,23.49,23.69,63365,0
+MS_A.US,D,20201002,000000,23.7374,23.92,23.5407,23.84,59630,0
+MS_A.US,D,20201005,000000,23.92,24,23.79,23.95,46866,0
+MS_A.US,D,20201006,000000,23.98,24.21,23.92,24.18,102701,0
+MS_A.US,D,20201007,000000,24.04,24.15,24,24.09,104579,0
+MS_A.US,D,20201008,000000,24.09,24.15,24.02,24.08,68867,0
+MS_A.US,D,20201009,000000,24.122,24.13,23.97,24.06,69857,0
+MS_A.US,D,20201012,000000,24.1,24.19,24.05,24.095,68588,0
+MS_A.US,D,20201013,000000,24.1,24.1416,23.97,24.03,63791,0
+MS_A.US,D,20201014,000000,24.09,24.0923,23.95,23.97,65676,0
+MS_A.US,D,20201015,000000,23.92,24.1,23.92,23.98,113824,0
+MS_A.US,D,20201016,000000,24.04,24.0828,24,24,63195,0
+MS_A.US,D,20201019,000000,24.09,24.1,23.94,23.99,60003,0
+MS_A.US,D,20201020,000000,24,24.2,23.9883,24.14,76999,0
+MS_A.US,D,20201021,000000,24.21,24.21,24.0001,24.11,72366,0
+MS_A.US,D,20201022,000000,24.06,24.15,23.98,24.0494,149148,0
+MS_A.US,D,20201023,000000,24.01,24.12,24,24.06,98200,0
+MS_A.US,D,20201026,000000,24.03,24.1,23.96,24.06,113323,0
+MS_A.US,D,20201027,000000,24.06,24.49,23.98,24.44,225730,0
+MS_A.US,D,20201028,000000,24.36,24.44,24.23,24.26,208017,0
+MS_A.US,D,20201029,000000,24.29,24.45,23.85,23.9,363095,0
+MS_A.US,D,20201030,000000,23.96,24.19,23.77,24.14,636553,0
+MS_A.US,D,20201102,000000,24.21,24.24,24.15,24.18,100278,0
+MS_A.US,D,20201103,000000,24.14,24.37,24.14,24.3,116161,0
+MS_A.US,D,20201104,000000,24.3,24.5,24.3,24.45,155707,0
+MS_A.US,D,20201105,000000,24.5,24.6,24.45,24.51,95544,0
+MS_A.US,D,20201106,000000,24.42,24.5,24.33,24.4,79510,0
+MS_A.US,D,20201109,000000,24.45,24.63,24.4,24.51,131622,0
+MS_A.US,D,20201110,000000,24.43,24.5699,24.36,24.43,83795,0
+MS_A.US,D,20201111,000000,24.48,24.53,24.4309,24.53,77587,0
+MS_A.US,D,20201112,000000,24.46,24.54,24.41,24.45,60198,0
+MS_A.US,D,20201113,000000,24.41,24.55,24.41,24.5,85915,0
+MS_A.US,D,20201116,000000,24.5,24.75,24.48,24.75,72235,0
+MS_A.US,D,20201117,000000,24.65,24.8,24.6,24.74,116882,0
+MS_A.US,D,20201118,000000,24.68,24.76,24.64,24.68,146629,0
+MS_A.US,D,20201119,000000,24.7,24.74,24.62,24.73,100684,0
+MS_A.US,D,20201120,000000,24.7,24.75,24.65,24.69,80651,0
+MS_A.US,D,20201123,000000,24.6312,24.8,24.6312,24.77,65649,0
+MS_A.US,D,20201124,000000,24.77,24.8,24.55,24.69,155238,0
+MS_A.US,D,20201125,000000,24.69,24.79,24.5801,24.7,65758,0
+MS_A.US,D,20201127,000000,24.72,24.76,24.6667,24.76,19041,0
+MS_A.US,D,20201130,000000,24.75,24.754,24.6,24.66,143308,0
+MS_A.US,D,20201201,000000,24.65,24.76,24.62,24.69,81516,0
+MS_A.US,D,20201202,000000,24.64,24.7499,24.44,24.68,83217,0
+MS_A.US,D,20201203,000000,24.7,24.786,24.7,24.73,96753,0
+MS_A.US,D,20201204,000000,24.75,24.85,24.74,24.8,98946,0
+MS_A.US,D,20201207,000000,24.79,24.82,24.7399,24.79,89747,0
+MS_A.US,D,20201208,000000,24.82,24.85,24.77,24.85,59716,0
+MS_A.US,D,20201209,000000,24.85,24.97,24.82,24.95,189757,0
+MS_A.US,D,20201210,000000,24.95,25,24.94,24.99,96707,0
+MS_A.US,D,20201211,000000,24.99,25.08,24.93,25.08,84718,0
+MS_A.US,D,20201214,000000,25.08,25.08,24.9,24.96,65195,0
+MS_A.US,D,20201215,000000,24.97,25.08,24.97,25.01,101929,0
+MS_A.US,D,20201216,000000,25.02,25.04,24.95,25.01,108488,0
+MS_A.US,D,20201217,000000,25.04,25.04,24.9,25.02,120487,0
+MS_A.US,D,20201218,000000,25.04,25.08,24.98,25.06,64101,0
+MS_A.US,D,20201221,000000,25.05,25.11,25.01,25.0799,89245,0
+MS_A.US,D,20201222,000000,25.1,25.12,24.86,24.96,144702,0
+MS_A.US,D,20201223,000000,24.95,24.99,24.76,24.81,96548,0
+MS_A.US,D,20201224,000000,24.81,24.9793,24.81,24.915,56837,0
+MS_A.US,D,20201228,000000,24.98,25.05,24.9201,25.05,67239,0
+MS_A.US,D,20201229,000000,25.05,25.09,24.98,25.09,94420,0
+MS_A.US,D,20201230,000000,24.84,25,24.82,24.94,59346,0
+MS_A.US,D,20201231,000000,25,25,24.85,24.95,117246,0
+MS_A.US,D,20210104,000000,25,25.0397,24.83,24.83,55308,0
+MS_A.US,D,20210105,000000,24.82,24.95,24.76,24.79,77613,0
+MS_A.US,D,20210106,000000,24.75,24.775,24.518,24.58,80819,0
+MS_A.US,D,20210107,000000,24.65,24.65,24.25,24.43,149135,0
+MS_A.US,D,20210108,000000,24.4,24.68,24.4,24.6,69558,0
+MS_A.US,D,20210111,000000,24.6,24.65,24.4272,24.46,79784,0
+MS_A.US,D,20210112,000000,24.36,24.39,23.9,24.02,476829,0
+MS_A.US,D,20210113,000000,24.25,24.49,24.2,24.49,90340,0
+MS_A.US,D,20210114,000000,24.5,24.735,24.42,24.64,117922,0
+MS_A.US,D,20210115,000000,24.73,24.8,24.616,24.71,118088,0
+MS_A.US,D,20210119,000000,24.79,24.85,24.62,24.85,75418,0
+MS_A.US,D,20210120,000000,24.89,24.92,24.8,24.92,72142,0
+MS_A.US,D,20210121,000000,24.95,24.95,24.7479,24.85,115589,0
+MS_A.US,D,20210122,000000,24.75,24.97,24.75,24.88,75058,0
+MS_A.US,D,20210125,000000,24.87,24.98,24.8,24.85,67082,0
+MS_A.US,D,20210126,000000,24.85,24.9242,24.7601,24.8,128386,0
+MS_A.US,D,20210127,000000,24.77,24.83,24.4,24.45,116993,0
+MS_A.US,D,20210128,000000,24.42,24.65,24.4001,24.605,52321,0
+MS_A.US,D,20210129,000000,24.68,24.75,24.5845,24.67,179003,0
+MS_A.US,D,20210201,000000,24.68,24.69,24.5506,24.6228,86918,0
+MS_A.US,D,20210202,000000,24.57,24.89,24.57,24.77,71096,0
+MS_A.US,D,20210203,000000,24.84,24.8799,24.69,24.7,87123,0
+MS_A.US,D,20210204,000000,24.77,24.77,24.6011,24.68,80836,0
+MS_A.US,D,20210205,000000,24.7,24.74,24.6,24.68,77444,0
+MS_A.US,D,20210208,000000,24.68,24.7,24.62,24.6761,89798,0
+MS_A.US,D,20210209,000000,24.72,24.75,24.65,24.65,114544,0
+MS_A.US,D,20210210,000000,24.75,24.79,24.65,24.74,129154,0
+MS_A.US,D,20210211,000000,24.7,24.79,24.65,24.65,90019,0
+MS_A.US,D,20210212,000000,24.71,24.71,24.47,24.57,82646,0
+MS_A.US,D,20210216,000000,24.5,24.63,24.41,24.49,139927,0
+MS_A.US,D,20210217,000000,24.46,24.63,24.46,24.49,95385,0
+MS_A.US,D,20210218,000000,24.45,24.6287,24.3,24.5,159489,0
+MS_A.US,D,20210219,000000,24.54,24.59,24.41,24.54,82965,0
+MS_A.US,D,20210222,000000,24.54,24.6328,24.45,24.51,55928,0
+MS_A.US,D,20210223,000000,24.52,24.59,24.42,24.46,60476,0
+MS_A.US,D,20210224,000000,24.42,24.5,24.27,24.27,113545,0
+MS_A.US,D,20210225,000000,24.25,24.35,23.85,23.9,115784,0
+MS_A.US,D,20210226,000000,24.0499,24.0499,23.6,23.67,110331,0
+MS_A.US,D,20210301,000000,23.85,24,23.73,23.8,161117,0
+MS_A.US,D,20210302,000000,23.96,24.07,23.8308,23.98,183319,0
+MS_A.US,D,20210303,000000,24.04,24.04,23.78,23.97,248162,0
+MS_A.US,D,20210304,000000,23.97,23.9995,23.7563,23.85,137619,0
+MS_A.US,D,20210305,000000,23.86,23.97,23.7156,23.84,85609,0
+MS_A.US,D,20210308,000000,23.9,23.99,23.84,23.94,82144,0
+MS_A.US,D,20210309,000000,24.06,24.15,23.9191,24.045,62514,0
+MS_A.US,D,20210310,000000,24,24.3,23.92,24.13,87388,0
+MS_A.US,D,20210311,000000,24.13,24.41,24.1,24.4,104539,0
+MS_A.US,D,20210312,000000,24.35,24.3854,24.01,24.21,78397,0
+MS_A.US,D,20210315,000000,24.21,24.4,24.165,24.39,90462,0
+MS_A.US,D,20210316,000000,24.47,24.55,24.3561,24.53,120843,0
+MS_A.US,D,20210317,000000,24.54,24.54,24.35,24.45,111532,0
+MS_A.US,D,20210318,000000,24.4,24.4075,24.1686,24.25,116352,0
+MS_A.US,D,20210319,000000,24.11,24.47,24.11,24.43,75748,0
+MS_A.US,D,20210322,000000,24.43,24.7,24.4,24.58,63061,0
+MS_A.US,D,20210323,000000,24.64,24.66,24.45,24.59,86814,0
+MS_A.US,D,20210324,000000,24.65,24.89,24.6151,24.85,121246,0
+MS_A.US,D,20210325,000000,24.84,24.84,24.6,24.74,191250,0
+MS_A.US,D,20210326,000000,24.8,24.83,24.64,24.64,84412,0
+MS_A.US,D,20210329,000000,24.62,24.75,24.27,24.35,161891,0
+MS_A.US,D,20210330,000000,24.18,24.23,24.0414,24.18,139522,0
+MS_A.US,D,20210331,000000,24.13,24.32,24.13,24.25,97640,0
+MS_A.US,D,20210401,000000,24.34,24.36,24.29,24.35,72076,0
+MS_A.US,D,20210405,000000,24.45,24.67,24.325,24.41,145879,0
+MS_A.US,D,20210406,000000,24.42,24.57,24.3,24.48,162462,0
+MS_A.US,D,20210407,000000,24.52,24.6,24.46,24.55,71521,0
+MS_A.US,D,20210408,000000,24.51,24.65,24.47,24.65,61117,0
+MS_A.US,D,20210409,000000,24.63,24.68,24.5201,24.6253,73464,0
+MS_A.US,D,20210412,000000,24.66,24.68,24.55,24.66,94885,0
+MS_A.US,D,20210413,000000,24.66,24.69,24.578,24.69,82001,0
+MS_A.US,D,20210414,000000,24.6,24.7,24.58,24.62,100343,0
+MS_A.US,D,20210415,000000,24.79,24.87,24.725,24.87,71521,0
+MS_A.US,D,20210416,000000,24.88,24.96,24.8212,24.94,83144,0
+MS_A.US,D,20210419,000000,24.93,24.93,24.7906,24.85,75718,0
+MS_A.US,D,20210420,000000,24.83,24.83,24.69,24.78,47746,0
+MS_A.US,D,20210421,000000,24.72,24.9,24.71,24.84,83797,0
+MS_A.US,D,20210422,000000,24.84,24.92,24.76,24.85,59781,0
+MS_A.US,D,20210423,000000,24.85,24.93,24.81,24.88,34116,0
+MS_A.US,D,20210426,000000,24.87,24.99,24.81,24.84,89281,0
+MS_A.US,D,20210427,000000,24.84,24.84,24.75,24.8,60213,0
+MS_A.US,D,20210428,000000,24.85,24.89,24.74,24.89,73953,0
+MS_A.US,D,20210429,000000,24.82,24.88,24.7059,24.82,65534,0
+MS_A.US,D,20210430,000000,24.75,24.8699,24.65,24.68,135066,0
+MS_A.US,D,20210503,000000,24.72,24.85,24.6993,24.73,50848,0
+MS_A.US,D,20210504,000000,24.73,24.95,24.73,24.95,67527,0
+MS_A.US,D,20210505,000000,24.98,24.98,24.7412,24.88,60905,0
+MS_A.US,D,20210506,000000,24.92,24.94,24.75,24.8751,41465,0
+MS_A.US,D,20210507,000000,24.8,24.95,24.8,24.94,44185,0
+MS_A.US,D,20210510,000000,24.93,24.96,24.88,24.9,63855,0
+MS_A.US,D,20210511,000000,24.85,24.85,24.7,24.77,66610,0
+MS_A.US,D,20210512,000000,24.79,24.79,24.59,24.65,73343,0
+MS_A.US,D,20210513,000000,24.67,24.75,24.6211,24.71,69609,0
+MS_A.US,D,20210514,000000,24.73,24.8899,24.71,24.8899,34632,0
+MS_A.US,D,20210517,000000,24.79,24.895,24.7513,24.87,29152,0
+MS_A.US,D,20210518,000000,24.8,24.94,24.7601,24.9,43621,0
+MS_A.US,D,20210519,000000,24.82,24.9,24.78,24.9,60470,0
+MS_A.US,D,20210520,000000,24.9276,24.98,24.9048,24.93,33341,0
+MS_A.US,D,20210521,000000,24.95,25,24.92,25,59133,0
+MS_A.US,D,20210524,000000,24.95,25,24.9,24.94,36917,0
+MS_A.US,D,20210525,000000,24.95,24.99,24.9,24.99,53514,0
+MS_A.US,D,20210526,000000,24.91,25,24.9,24.99,46504,0
+MS_A.US,D,20210527,000000,24.99,24.991,24.91,24.98,47257,0
+MS_A.US,D,20210528,000000,24.98,25.01,24.92,24.98,60821,0
+MS_A.US,D,20210601,000000,25.02,25.1,25.0135,25.05,96116,0
+MS_A.US,D,20210602,000000,25.01,25.22,25.01,25.19,125722,0
+MS_A.US,D,20210603,000000,25.24,25.37,25.0701,25.11,53596,0
+MS_A.US,D,20210604,000000,25.11,25.1726,25.1,25.11,39797,0
+MS_A.US,D,20210607,000000,25.11,25.18,25.1028,25.17,31218,0
+MS_A.US,D,20210608,000000,25.17,25.2,25.15,25.2,52051,0
+MS_A.US,D,20210609,000000,25.17,25.25,25.17,25.24,45733,0
+MS_A.US,D,20210610,000000,25.26,25.3,25.18,25.2,68920,0
+MS_A.US,D,20210611,000000,25.28,25.28,25.2,25.25,34053,0
+MS_A.US,D,20210614,000000,25.2101,25.28,25.17,25.28,60450,0
+MS_A.US,D,20210615,000000,25.19,25.3,25.16,25.2,76799,0
+MS_A.US,D,20210616,000000,25.2,25.2878,25.16,25.25,57595,0
+MS_A.US,D,20210617,000000,25.16,25.3,25.16,25.28,37382,0
+MS_A.US,D,20210618,000000,25.24,25.35,25.205,25.32,44543,0
+MS_A.US,D,20210621,000000,25.315,25.315,25.25,25.28,24368,0
+MS_A.US,D,20210622,000000,25.34,25.36,25.2503,25.36,40144,0
+MS_A.US,D,20210623,000000,25.32,25.35,25.26,25.33,37391,0
+MS_A.US,D,20210624,000000,25.33,25.36,25.27,25.35,24587,0
+MS_A.US,D,20210625,000000,25.26,25.342,25.12,25.16,52657,0
+MS_A.US,D,20210628,000000,25.12,25.169,25.05,25.08,67326,0
+MS_A.US,D,20210629,000000,24.96,25.01,24.81,25.01,138833,0
+MS_A.US,D,20210630,000000,24.93,25.32,24.93,25.32,237884,0
+MS_A.US,D,20210701,000000,25.12,25.3,25.07,25.195,46274,0
+MS_A.US,D,20210702,000000,25.16,25.23,25.0293,25.1,103891,0
+MS_A.US,D,20210706,000000,25.1,25.2099,25.1,25.15,60686,0
+MS_A.US,D,20210707,000000,25.13,25.25,24.45,25.2197,44090,0
+MS_A.US,D,20210708,000000,25.21,25.22,25.11,25.12,27347,0
+MS_A.US,D,20210709,000000,25.06,25.16,25.06,25.14,42050,0
+MS_A.US,D,20210712,000000,25.15,25.15,24.55,25.15,39106,0
+MS_A.US,D,20210713,000000,25.15,25.24,25.08,25.12,58894,0
+MS_A.US,D,20210714,000000,25.21,25.22,25.1201,25.19,38825,0
+MS_A.US,D,20210715,000000,25.23,25.27,25.16,25.22,42660,0
+MS_A.US,D,20210716,000000,25.2,25.26,25.13,25.179,41809,0
+MS_A.US,D,20210719,000000,25.17,25.17,25.06,25.071,53241,0
+MS_A.US,D,20210720,000000,25.07,25.2599,25.07,25.18,45036,0
+MS_A.US,D,20210721,000000,25.15,25.24,25.12,25.13,22165,0
+MS_A.US,D,20210722,000000,25.17,25.17,25.05,25.11,65142,0
+MS_A.US,D,20210723,000000,25.16,25.2,24.55,25.03,66472,0
+MS_A.US,D,20210726,000000,25.03,25.14,25.03,25.04,44177,0
+MS_A.US,D,20210727,000000,25.04,25.16,24.97,25.16,71426,0
+MS_A.US,D,20210728,000000,25.14,25.14,24.35,25.12,33570,0
+MS_A.US,D,20210729,000000,25.07,25.155,25.028,25.12,24490,0
+MS_A.US,D,20210730,000000,25.15,25.27,25.1,25.2,75751,0
+MS_A.US,D,20210802,000000,25.29,25.29,25.16,25.27,36219,0
+MS_A.US,D,20210803,000000,25.23,25.34,25.1945,25.33,35715,0
+MS_A.US,D,20210804,000000,25.24,25.35,25.24,25.35,37567,0
+MS_A.US,D,20210805,000000,25.32,25.4,25.32,25.355,43660,0
+MS_A.US,D,20210806,000000,25.32,25.46,25.32,25.3999,53836,0
+MS_A.US,D,20210809,000000,25.35,25.4,25.3393,25.37,45831,0
+MS_A.US,D,20210810,000000,25.27,25.3139,25.04,25.13,60674,0
+MS_A.US,D,20210811,000000,25.19,25.2414,25.1363,25.21,34431,0
+MS_A.US,D,20210812,000000,25.14,25.33,25.14,25.32,86787,0
+MS_A.US,D,20210813,000000,25.29,25.44,25.22,25.44,44916,0
+MS_A.US,D,20210816,000000,25.45,25.47,25.34,25.45,48644,0
+MS_A.US,D,20210817,000000,25.342,25.3773,25.23,25.27,37258,0
+MS_A.US,D,20210818,000000,25.3,25.3,25.17,25.18,37545,0
+MS_A.US,D,20210819,000000,25.13,25.18,25.1,25.14,35136,0
+MS_A.US,D,20210820,000000,25.21,25.26,25.12,25.25,43304,0
+MS_A.US,D,20210823,000000,25.19,25.25,25.18,25.2,74820,0
+MS_A.US,D,20210824,000000,25.15,25.29,25.15,25.27,51007,0
+MS_A.US,D,20210825,000000,25.3,25.37,25.28,25.37,40540,0
+MS_A.US,D,20210826,000000,25.37,25.37,25.24,25.29,21160,0
+MS_A.US,D,20210827,000000,25.301,25.4,25.251,25.375,33779,0
+MS_A.US,D,20210830,000000,25.29,25.3994,25.29,25.32,40609,0
+MS_A.US,D,20210831,000000,25.34,25.34,25.14,25.24,135555,0
+MS_A.US,D,20210901,000000,25.2,25.34,25.2,25.34,36520,0
+MS_A.US,D,20210902,000000,25.318,25.42,25.318,25.39,28681,0
+MS_A.US,D,20210903,000000,25.3348,25.42,25.27,25.3204,30865,0
+MS_A.US,D,20210907,000000,25.31,25.31,25.18,25.2,36099,0
+MS_A.US,D,20210908,000000,25.3,25.3,25.2,25.25,22719,0
+MS_A.US,D,20210909,000000,25.2201,25.33,25.2201,25.32,27185,0
+MS_A.US,D,20210910,000000,25.26,25.38,25.25,25.35,18729,0
+MS_A.US,D,20210913,000000,25.42,25.42,25.3,25.335,34542,0
+MS_A.US,D,20210914,000000,25.38,25.38,25.25,25.275,44725,0
+MS_A.US,D,20210915,000000,25.22,25.3615,25.17,25.36,35199,0
+MS_A.US,D,20210916,000000,25.34,25.48,25.3,25.48,46939,0
+MS_A.US,D,20210917,000000,25.32,25.49,25.32,25.39,49433,0
+MS_A.US,D,20210920,000000,25.35,25.41,25.3107,25.37,27092,0
+MS_A.US,D,20210921,000000,25.31,25.4,25.31,25.31,20338,0
+MS_A.US,D,20210922,000000,25.37,25.5,25.3192,25.5,40108,0
+MS_A.US,D,20210923,000000,25.55,25.55,25.31,25.43,39396,0
+MS_A.US,D,20210924,000000,25.32,25.38,25.25,25.26,37920,0
+MS_A.US,D,20210927,000000,25.16,25.37,25.16,25.27,30267,0
+MS_A.US,D,20210928,000000,25.38,25.38,25.0101,25.03,94722,0
+MS_A.US,D,20210929,000000,25,25.1731,24.24,25.12,61964,0
+MS_A.US,D,20210930,000000,25.06,25.15,24.89,25.08,415731,0
+MS_A.US,D,20211001,000000,25.05,25.05,24.88,24.9,141906,0
+MS_A.US,D,20211004,000000,24.86,24.9312,24.74,24.76,196147,0
+MS_A.US,D,20211005,000000,24.81,24.85,24.09,24.72,203110,0
+MS_A.US,D,20211006,000000,24.75,24.78,24.5638,24.62,184873,0
+MS_A.US,D,20211007,000000,24.65,24.67,24.53,24.59,158109,0
+MS_A.US,D,20211008,000000,24.68,24.68,24.48,24.54,97610,0
+MS_A.US,D,20211011,000000,24.62,24.78,24.6,24.75,112885,0
+MS_A.US,D,20211012,000000,24.78,24.8,24.56,24.62,317158,0
+MS_A.US,D,20211013,000000,24.67,24.75,24.53,24.67,667574,0
+MS_A.US,D,20211014,000000,24.75,24.95,24.7301,24.88,132910,0
+MS_A.US,D,20211015,000000,24.87,24.96,24.76,24.77,88427,0
+MS_A.US,D,20211018,000000,24.87,24.91,24.71,24.91,89645,0
+MS_A.US,D,20211019,000000,24.83,24.97,24.79,24.95,76342,0
+MS_A.US,D,20211020,000000,24.94,24.96,24.8,24.9,63490,0
+MS_A.US,D,20211021,000000,24.88,24.95,24.82,24.82,60584,0
+MS_A.US,D,20211022,000000,24.82,24.95,24.82,24.89,28089,0
+MS_A.US,D,20211025,000000,24.9,25.03,24.9,24.9,52172,0
+MS_A.US,D,20211026,000000,25,25.04,24.93,25.04,47157,0
+MS_A.US,D,20211027,000000,24.96,25.09,24.96,25.09,57726,0
+MS_A.US,D,20211028,000000,25.09,25.1589,25.06,25.1,37312,0
+MS_A.US,D,20211029,000000,25.02,25.24,25.01,25.24,59554,0
+MS_A.US,D,20211101,000000,25.13,25.22,25.06,25.22,29073,0
+MS_A.US,D,20211102,000000,25.24,25.24,25.15,25.2,54142,0
+MS_A.US,D,20211103,000000,25.13,25.25,25.11,25.23,39216,0
+MS_A.US,D,20211104,000000,25.24,25.29,25.17,25.2799,44883,0
+MS_A.US,D,20211105,000000,25.29,25.29,25.21,25.29,64814,0
+MS_A.US,D,20211108,000000,25.29,25.3389,25.22,25.33,20504,0
+MS_A.US,D,20211109,000000,25.24,25.31,25.22,25.23,25357,0
+MS_A.US,D,20211110,000000,25.26,25.26,25.02,25.1,107190,0
+MS_A.US,D,20211111,000000,25.19,25.19,25.05,25.13,85534,0
+MS_A.US,D,20211112,000000,25.15,25.31,25.0323,25.09,47030,0
+MS_A.US,D,20211115,000000,25.18,25.18,25,25.02,114050,0
+MS_A.US,D,20211116,000000,25.03,25.083,25.01,25.06,30263,0
+MS_A.US,D,20211117,000000,25.03,25.09,25.01,25.07,36628,0
+MS_A.US,D,20211118,000000,25.0856,25.12,25,25,62527,0
+MS_A.US,D,20211119,000000,25.02,25.1,25.02,25.058,45446,0
+MS_A.US,D,20211122,000000,25.03,25.119,25,25,39311,0
+MS_A.US,D,20211123,000000,25.02,25.022,24.89,24.89,84650,0
+MS_A.US,D,20211124,000000,24.9037,24.99,24.8841,24.92,44759,0
+MS_A.US,D,20211126,000000,24.92,24.9899,24.85,24.86,57136,0
+MS_A.US,D,20211129,000000,24.9,25.04,24.9,25.04,51578,0
+MS_A.US,D,20211130,000000,25.04,25.04,24.76,24.78,275999,0
+MS_A.US,D,20211201,000000,24.81,25.001,24.81,24.85,66534,0
+MS_A.US,D,20211202,000000,24.85,25.05,24.85,24.95,58102,0
+MS_A.US,D,20211203,000000,25.03,25.03,24.88,24.96,43633,0
+MS_A.US,D,20211206,000000,24.98,25.0247,24.9353,25.02,26110,0
+MS_A.US,D,20211207,000000,25.09,25.14,25.04,25.0575,36159,0
+MS_A.US,D,20211208,000000,25.09,25.09,25.02,25.03,30699,0
+MS_A.US,D,20211209,000000,25.055,25.09,25.01,25.01,20306,0
+MS_A.US,D,20211210,000000,25.03,25.03,24.94,25.03,71576,0
+MS_A.US,D,20211213,000000,24.97,25.13,24.9685,25.13,29746,0
+MS_A.US,D,20211214,000000,24.94,25.06,24.94,25.03,46324,0
+MS_A.US,D,20211215,000000,24.99,25.08,24.96,25.03,28180,0
+MS_A.US,D,20211216,000000,25.03,25.23,25.03,25.2,28947,0
+MS_A.US,D,20211217,000000,25.11,25.2314,25.06,25.1751,55537,0
+MS_A.US,D,20211220,000000,25.05,25.17,24.3,25.14,39602,0
+MS_A.US,D,20211221,000000,25.14,25.234,25.14,25.15,34522,0
+MS_A.US,D,20211222,000000,25.2275,25.3,25.15,25.255,53167,0
+MS_A.US,D,20211223,000000,25.21,25.34,25.21,25.22,28091,0
+MS_A.US,D,20211227,000000,25.28,25.28,25.2,25.2,18863,0
+MS_A.US,D,20211228,000000,25.2,25.28,25.16,25.18,34150,0
+MS_A.US,D,20211229,000000,25.25,25.27,25.19,25.21,35900,0
+MS_A.US,D,20211230,000000,25.03,25.2,25,25.1,62064,0
+MS_A.US,D,20211231,000000,25.1513,25.1513,25.1,25.1,56179,0
+MS_A.US,D,20220103,000000,25.11,25.1856,25.03,25.03,35245,0
+MS_A.US,D,20220104,000000,25.05,25.5,24.94,25,97786,0
+MS_A.US,D,20220105,000000,25,25.08,24.8,24.82,125115,0
+MS_A.US,D,20220106,000000,24.86,25.03,24.73,24.98,150043,0
+MS_A.US,D,20220107,000000,24.9,25.032,24.84,24.95,56005,0
+MS_A.US,D,20220110,000000,24.85,24.98,24.8191,24.93,166753,0
+MS_A.US,D,20220111,000000,24.92,25.06,24.92,25,43602,0
+MS_A.US,D,20220112,000000,25.01,25.175,24.8,24.87,427049,0
+MS_A.US,D,20220113,000000,24.89,25.02,24.89,24.98,57353,0
+MS_A.US,D,20220114,000000,24.95,25.06,24.9,24.93,33963,0
+MS_A.US,D,20220118,000000,24.87,24.8786,24.56,24.64,381330,0
+MS_A.US,D,20220119,000000,24.66,24.82,24.66,24.67,100743,0
+MS_A.US,D,20220120,000000,24.67,24.84,24.67,24.7,131817,0
+MS_A.US,D,20220121,000000,24.75,24.7653,24.66,24.71,74997,0
+MS_A.US,D,20220124,000000,24.65,24.72,24.4926,24.7032,84447,0
+MS_A.US,D,20220125,000000,24.64,24.64,24.48,24.5,59325,0
+MS_A.US,D,20220126,000000,24.56,24.67,24.15,24.15,93001,0
+MS_A.US,D,20220127,000000,24.17,24.3042,23.28,23.28,128656,0
+MS_A.US,D,20220128,000000,23.25,23.54,22.76,23.44,146065,0
+MS_A.US,D,20220131,000000,23.49,23.93,23.41,23.79,115826,0
+MS_A.US,D,20220201,000000,23.9,24,23.65,23.95,69409,0
+MS_A.US,D,20220202,000000,23.79,23.95,23.53,23.74,92046,0
+MS_A.US,D,20220203,000000,23.58,23.675,23.18,23.54,82318,0
+MS_A.US,D,20220204,000000,23.36,23.53,23.06,23.12,100757,0
+MS_A.US,D,20220207,000000,23.12,23.22,22.92,22.9338,49959,0
+MS_A.US,D,20220208,000000,22.8,23.05,22.5,22.61,112862,0
+MS_A.US,D,20220209,000000,22.65,22.86,22.5817,22.76,87842,0
+MS_A.US,D,20220210,000000,22.5,22.65,22.0523,22.5,128212,0
+MS_A.US,D,20220211,000000,22.59,22.59,22.06,22.07,133129,0
+MS_A.US,D,20220214,000000,22.07,22.16,21.66,21.8254,159801,0
+MS_A.US,D,20220215,000000,21.88,22.19,21.88,21.96,115275,0
+MS_A.US,D,20220216,000000,22.15,22.48,22,22.23,106628,0
+MS_A.US,D,20220217,000000,22.36,22.45,22.12,22.29,99920,0
+MS_A.US,D,20220218,000000,22.15,22.48,22.15,22.44,33902,0
+MS_A.US,D,20220222,000000,22.43,22.4407,22.14,22.22,50464,0
+MS_A.US,D,20220223,000000,22.24,22.305,22.1,22.15,68579,0
+MS_A.US,D,20220224,000000,21.9,22.3,21.9,22.3,168692,0
+MS_A.US,D,20220225,000000,22.38,22.6,22.32,22.4,59157,0
+MS_A.US,D,20220228,000000,22.35,22.52,22.34,22.34,75816,0
+MS_A.US,D,20220301,000000,22.46,22.54,22.385,22.45,63280,0
+MS_A.US,D,20220302,000000,22.435,22.4994,22.3,22.33,55629,0
+MS_A.US,D,20220303,000000,22.35,22.48,22.12,22.15,68441,0
+MS_A.US,D,20220304,000000,22.22,22.25,22,22.05,47326,0
+MS_A.US,D,20220307,000000,22.02,22.1,21.7,21.77,75629,0
+MS_A.US,D,20220308,000000,21.7,21.8285,21.61,21.75,71788,0
+MS_A.US,D,20220309,000000,21.89,22.02,21.81,21.95,43228,0
+MS_A.US,D,20220310,000000,21.82,21.96,21.7173,21.96,57844,0
+MS_A.US,D,20220311,000000,21.9458,22.03,21.8101,21.82,67936,0
+MS_A.US,D,20220314,000000,21.75,21.75,21.12,21.21,108562,0
+MS_A.US,D,20220315,000000,21.23,21.4806,21.23,21.35,65593,0
+MS_A.US,D,20220316,000000,21.46,21.75,21.3713,21.72,75118,0
+MS_A.US,D,20220317,000000,21.75,22.14,21.6813,22,69812,0
+MS_A.US,D,20220318,000000,22.14,22.2991,22.05,22.22,58037,0
+MS_A.US,D,20220321,000000,22.2,22.27,21.935,22,72472,0
+MS_A.US,D,20220322,000000,21.94,22.04,21.8,21.93,47897,0
+MS_A.US,D,20220323,000000,21.9,22.1469,21.705,21.97,72279,0
+MS_A.US,D,20220324,000000,21.92,22.13,21.92,21.95,55848,0
+MS_A.US,D,20220325,000000,21.9,21.9913,21.71,21.73,68515,0
+MS_A.US,D,20220328,000000,21.7526,21.9336,21.72,21.8499,25475,0
+MS_A.US,D,20220329,000000,21.88,22.29,21.8101,22.21,58123,0
+MS_A.US,D,20220330,000000,22.06,22.22,22.0185,22.2,48752,0
+MS_A.US,D,20220331,000000,22.32,22.38,22.0201,22.15,89463,0
+MS_A.US,D,20220401,000000,22,22.2053,21.87,22.05,75356,0
+MS_A.US,D,20220404,000000,22,22.18,21.95,22.09,80374,0
+MS_A.US,D,20220405,000000,22,22.13,21.71,21.84,99748,0
+MS_A.US,D,20220406,000000,21.65,21.71,21.3,21.58,68665,0
+MS_A.US,D,20220407,000000,21.52,21.81,21.45,21.72,46855,0
+MS_A.US,D,20220408,000000,21.4569,21.66,21.4001,21.63,47524,0
+MS_A.US,D,20220411,000000,21.43,21.53,21.35,21.38,78902,0
+MS_A.US,D,20220412,000000,21.47,21.6584,21.1,21.3,92666,0
+MS_A.US,D,20220413,000000,21.3,21.465,21.18,21.36,34009,0
+MS_A.US,D,20220414,000000,21.32,21.33,21.2,21.27,59388,0
+MS_A.US,D,20220418,000000,21.37,21.4099,20.8705,21.05,165043,0
+MS_A.US,D,20220419,000000,21.07,21.07,20.85,20.98,73144,0
+MS_A.US,D,20220420,000000,21.11,21.15,20.88,21.02,68718,0
+MS_A.US,D,20220421,000000,21.13,21.13,20.87,20.87,80699,0
+MS_A.US,D,20220422,000000,20.93,20.93,20.51,20.68,204258,0
+MS_A.US,D,20220425,000000,20.65,21.09,20.5688,21,77385,0
+MS_A.US,D,20220426,000000,21,21.1363,20.7941,20.9,94452,0
+MS_A.US,D,20220427,000000,20.8,21.12,20.74,20.9,111148,0
+MS_A.US,D,20220428,000000,20.98,21.36,20.67,21.29,147133,0
+MS_A.US,D,20220429,000000,21.05,21.28,20.81,21.24,175217,0
+MS_A.US,D,20220502,000000,21.15,21.15,20.34,20.64,143473,0
+MS_A.US,D,20220503,000000,20.69,20.7,20.3708,20.53,79867,0
+MS_A.US,D,20220504,000000,20.5,20.915,20.43,20.76,54185,0
+MS_A.US,D,20220505,000000,20.52,21.1624,20.355,20.43,71367,0
+MS_A.US,D,20220506,000000,20.35,20.4,20.0191,20.1,66782,0
+MS_A.US,D,20220509,000000,19.95,19.9913,19.75,19.9,97135,0
+MS_A.US,D,20220510,000000,19.9,20.2054,19.7601,20,72462,0
+MS_A.US,D,20220511,000000,19.82,20.3,19.8001,20.04,130080,0
+MS_A.US,D,20220512,000000,19.95,20.11,19.8257,19.99,212397,0
+MS_A.US,D,20220513,000000,20,20.2499,19.95,19.95,74390,0
+MS_A.US,D,20220516,000000,20.01,20.192,19.91,19.97,60106,0
+MS_A.US,D,20220517,000000,20.11,20.3,20.02,20.05,99132,0
+MS_A.US,D,20220518,000000,19.97,20.0791,19.67,19.8,158910,0
+MS_A.US,D,20220519,000000,19.72,19.85,19.68,19.805,76028,0
+MS_A.US,D,20220520,000000,19.79,19.8,19.45,19.45,79816,0
+MS_A.US,D,20220523,000000,19.38,19.67,19.13,19.22,88199,0
+MS_A.US,D,20220524,000000,19.2,19.65,19.0401,19.47,61783,0
+MS_A.US,D,20220525,000000,19.41,19.83,19.41,19.6,104579,0
+MS_A.US,D,20220526,000000,19.53,20.21,19.53,19.95,118472,0
+MS_A.US,D,20220527,000000,20.19,20.99,20.1165,20.73,86843,0
+MS_A.US,D,20220531,000000,20.45,20.7301,20.19,20.63,133458,0
+MS_A.US,D,20220601,000000,20.76,20.76,20.3,20.38,164549,0
+MS_A.US,D,20220602,000000,20.45,20.45,20.19,20.43,78063,0
+MS_A.US,D,20220603,000000,20.23,20.45,20.15,20.31,76845,0
+MS_A.US,D,20220606,000000,20.3,20.5499,20.11,20.12,59015,0
+MS_A.US,D,20220607,000000,20.14,20.29,20.07,20.16,68269,0
+MS_A.US,D,20220608,000000,20.25,20.3434,20.12,20.12,63666,0
+MS_A.US,D,20220609,000000,20.02,20.2742,19.769,19.79,90211,0
+MS_A.US,D,20220610,000000,19.6,19.6878,19.26,19.3,99092,0
+MS_A.US,D,20220613,000000,19.08,19.1628,18.62,18.63,108175,0
+MS_A.US,D,20220614,000000,18.56,18.8863,18.44,18.47,95291,0
+MS_A.US,D,20220615,000000,18.53,19.38,18.53,19.32,121476,0
+MS_A.US,D,20220616,000000,18.77,19,18.72,18.75,207759,0
+MS_A.US,D,20220617,000000,18.78,19,18.5,18.51,82864,0
+MS_A.US,D,20220621,000000,18.6923,18.89,18.6,18.84,98043,0
+MS_A.US,D,20220622,000000,18.68,19.525,18.6302,19.04,81197,0
+MS_A.US,D,20220623,000000,19.25,19.5873,19.22,19.25,82773,0
+MS_A.US,D,20220624,000000,19.33,19.61,19.33,19.58,59433,0
+MS_A.US,D,20220627,000000,19.75,19.8299,19.3362,19.53,88581,0
+MS_A.US,D,20220628,000000,19.45,19.75,19.45,19.59,47080,0
+MS_A.US,D,20220629,000000,19.32,19.5577,19.215,19.215,69585,0
+MS_A.US,D,20220630,000000,19.09,19.4499,19.09,19.11,91525,0
+MS_A.US,D,20220701,000000,19.11,19.34,19.11,19.18,43906,0
+MS_A.US,D,20220705,000000,19.17,19.44,19.0345,19.43,68196,0
+MS_A.US,D,20220706,000000,19.47,19.74,19.47,19.59,39782,0
+MS_A.US,D,20220707,000000,19.64,20.0086,19.59,19.99,67317,0
+MS_A.US,D,20220708,000000,19.94,20.18,19.64,19.9006,43613,0
+MS_A.US,D,20220711,000000,19.78,20.09,19.78,20,62416,0
+MS_A.US,D,20220712,000000,20,20.1,19.81,19.81,47287,0
+MS_A.US,D,20220713,000000,19.56,19.96,19.5523,19.94,35766,0
+MS_A.US,D,20220714,000000,19.61,19.9399,19.6,19.75,47769,0
+MS_A.US,D,20220715,000000,20.08,20.21,19.75,20.21,131074,0
+MS_A.US,D,20220718,000000,20.08,20.2177,19.84,19.95,55275,0
+MS_A.US,D,20220719,000000,20.105,20.16,19.83,19.94,42889,0
+MS_A.US,D,20220720,000000,19.87,20.13,19.87,20.04,54156,0
+MS_A.US,D,20220721,000000,20.09,20.31,20,20.31,49653,0
+MS_A.US,D,20220722,000000,20.26,20.4999,20.23,20.29,50865,0
+MS_A.US,D,20220725,000000,20.28,20.4999,20.145,20.31,70546,0
+MS_A.US,D,20220726,000000,20.2,20.37,20.2,20.32,44979,0
+MS_A.US,D,20220727,000000,20.25,20.38,20.1018,20.23,58564,0
+MS_A.US,D,20220728,000000,20.25,20.355,20.1,20.32,80936,0
+MS_A.US,D,20220729,000000,20.38,20.7,20.2732,20.5,124203,0
+MS_A.US,D,20220801,000000,20.62,20.81,20.5914,20.72,32316,0
+MS_A.US,D,20220802,000000,20.5509,22.06,20.5509,21.59,155684,0
+MS_A.US,D,20220803,000000,21.5,21.99,21.2688,21.99,59094,0
+MS_A.US,D,20220804,000000,21.88,21.97,21.556,21.97,29200,0
+MS_A.US,D,20220805,000000,21.8751,21.9,21.45,21.59,32599,0
+MS_A.US,D,20220808,000000,21.5,21.62,21.4,21.49,27324,0
+MS_A.US,D,20220809,000000,21.34,21.39,21.159,21.26,38164,0
+MS_A.US,D,20220810,000000,21.36,21.665,21.35,21.6,52553,0
+MS_A.US,D,20220811,000000,21.67,21.7675,21.42,21.5,38157,0
+MS_A.US,D,20220812,000000,21.44,21.5249,21.3256,21.49,37345,0
+MS_A.US,D,20220815,000000,21.53,21.78,21.28,21.47,72384,0
+MS_A.US,D,20220816,000000,21.45,21.49,21.1947,21.38,46755,0
+MS_A.US,D,20220817,000000,21.24,21.3043,20.75,20.79,30848,0
+MS_A.US,D,20220818,000000,20.87,20.87,20.71,20.81,44861,0
+MS_A.US,D,20220819,000000,20.6,20.618,20.42,20.42,82004,0
+MS_A.US,D,20220822,000000,20.3,20.35,19.98,19.99,86355,0
+MS_A.US,D,20220823,000000,19.94,20.21,19.155,19.5,203051,0
+MS_A.US,D,20220824,000000,19.55,19.75,19.4239,19.64,96182,0
+MS_A.US,D,20220825,000000,19.72,19.89,19.5919,19.86,60999,0
+MS_A.US,D,20220826,000000,19.75,19.8536,19.5,19.51,62017,0
+MS_A.US,D,20220829,000000,19.5,19.5894,19.3,19.34,133139,0
+MS_A.US,D,20220830,000000,19.45,19.75,19.27,19.7,285740,0
+MS_A.US,D,20220831,000000,19.62,19.7743,19.23,19.23,178671,0
+MS_A.US,D,20220901,000000,19.21,19.4,19.15,19.23,91206,0
+MS_A.US,D,20220902,000000,19.3,19.52,19.3,19.36,51137,0
+MS_A.US,D,20220906,000000,19.24,19.4,19.03,19.05,90317,0
+MS_A.US,D,20220907,000000,19.06,19.39,19.06,19.17,67410,0
+MS_A.US,D,20220908,000000,19.15,19.4568,19.15,19.17,71194,0
+MS_A.US,D,20220909,000000,19.27,19.88,19.27,19.61,61462,0
+MS_A.US,D,20220912,000000,19.7,20.09,19.6666,19.89,76215,0
+MS_A.US,D,20220913,000000,19.6,19.89,19.51,19.75,59989,0
+MS_A.US,D,20220914,000000,19.67,19.85,19.67,19.7799,56225,0
+MS_A.US,D,20220915,000000,19.74,19.9229,19.57,19.68,74231,0
+MS_A.US,D,20220916,000000,19.53,19.88,19.51,19.8,69869,0
+MS_A.US,D,20220919,000000,19.73,20.105,19.73,20.02,107785,0
+MS_A.US,D,20220920,000000,19.88,20.05,19.8208,19.98,80953,0
+MS_A.US,D,20220921,000000,19.98,20.24,19.8406,20.09,84016,0
+MS_A.US,D,20220922,000000,20,20,19.62,19.65,78861,0
+MS_A.US,D,20220923,000000,19.45,19.62,19.12,19.2995,61692,0
+MS_A.US,D,20220926,000000,19.42,19.44,19.01,19.08,60540,0
+MS_A.US,D,20220927,000000,19.12,19.6962,19.06,19.57,81067,0
+MS_A.US,D,20220928,000000,19.49,19.9618,19.45,19.68,48598,0
+MS_A.US,D,20220929,000000,19.58,19.73,19.28,19.73,49691,0
+MS_A.US,D,20220930,000000,19.55,20.13,19.41,19.98,256986,0
+MS_A.US,D,20221003,000000,20.0819,20.34,19.87,19.87,58681,0
+MS_A.US,D,20221004,000000,19.82,20.21,19.82,20.04,44827,0
+MS_A.US,D,20221005,000000,19.92,19.94,19.55,19.55,46094,0
+MS_A.US,D,20221006,000000,19.8168,19.8168,19.28,19.28,38184,0
+MS_A.US,D,20221007,000000,19.16,19.3555,19.073,19.32,23030,0
+MS_A.US,D,20221010,000000,19.19,19.3,19.02,19.03,33396,0
+MS_A.US,D,20221011,000000,19.03,19.17,18.8472,18.88,42529,0
+MS_A.US,D,20221012,000000,18.81,19.0271,18.73,18.76,69604,0
+MS_A.US,D,20221013,000000,18.61,19.1882,18.6,19.03,75028,0
+MS_A.US,D,20221014,000000,18.9305,19.13,18.82,18.85,55696,0
+MS_A.US,D,20221017,000000,19.23,19.4,19.06,19.07,62079,0
+MS_A.US,D,20221018,000000,19.18,19.22,18.9,18.92,59155,0
+MS_A.US,D,20221019,000000,18.89,18.9564,18.65,18.84,59545,0
+MS_A.US,D,20221020,000000,18.72,18.98,18.51,18.53,49752,0
+MS_A.US,D,20221021,000000,18.5,18.69,18.32,18.35,87140,0
+MS_A.US,D,20221024,000000,18.55,18.6,18.35,18.35,48506,0
+MS_A.US,D,20221025,000000,18.37,18.76,18.37,18.71,91390,0
+MS_A.US,D,20221026,000000,18.56,18.97,18.56,18.64,73509,0
+MS_A.US,D,20221027,000000,18.76,18.9347,18.62,18.62,57805,0
+MS_A.US,D,20221028,000000,18.69,18.9499,18.67,18.7999,43233,0
+MS_A.US,D,20221031,000000,18.67,18.8,18.35,18.75,114790,0
+MS_A.US,D,20221101,000000,18.68,18.8,18.46,18.49,59539,0
+MS_A.US,D,20221102,000000,18.5403,18.8297,18.5136,18.69,56738,0
+MS_A.US,D,20221103,000000,18.57,18.64,18.31,18.35,79448,0
+MS_A.US,D,20221104,000000,18.35,18.59,18.323,18.4,52228,0
+MS_A.US,D,20221107,000000,18.41,18.4488,18.21,18.32,138621,0
+MS_A.US,D,20221108,000000,18.45,18.97,18.4,18.85,344702,0
+MS_A.US,D,20221109,000000,18.72,18.7792,18.54,18.75,65150,0
+MS_A.US,D,20221110,000000,18.95,19.8,18.95,19.74,103152,0
+MS_A.US,D,20221111,000000,19.55,19.98,19.4839,19.76,67489,0
+MS_A.US,D,20221114,000000,19.72,19.74,19.4378,19.61,79967,0
+MS_A.US,D,20221115,000000,19.76,20,19.7001,19.72,54184,0
+MS_A.US,D,20221116,000000,19.7,19.92,19.61,19.675,53429,0
+MS_A.US,D,20221117,000000,19.78,19.78,19.28,19.36,124652,0
+MS_A.US,D,20221118,000000,19.36,19.55,19.36,19.5,50716,0
+MS_A.US,D,20221121,000000,19.55,19.75,19.44,19.7,105184,0
+MS_A.US,D,20221122,000000,19.78,19.78,19.4501,19.73,149284,0
+MS_A.US,D,20221123,000000,19.61,19.8299,19.61,19.8,22857,0
+MS_A.US,D,20221125,000000,19.69,19.8283,19.6668,19.69,17135,0
+MS_A.US,D,20221128,000000,19.74,19.7654,19.54,19.7,85590,0
+MS_A.US,D,20221129,000000,19.61,19.6995,19.44,19.46,86939,0
+MS_A.US,D,20221130,000000,19.49,20,19.3501,19.98,185507,0
+MS_A.US,D,20221201,000000,19.83,20.1633,19.6718,20.01,97677,0
+MS_A.US,D,20221202,000000,19.9,20.18,19.9,20.14,90655,0
+MS_A.US,D,20221205,000000,20.02,20.105,19.59,19.72,83334,0
+MS_A.US,D,20221206,000000,19.81,19.91,19.38,19.42,137227,0
+MS_A.US,D,20221207,000000,19.45,19.6109,19.21,19.4043,99758,0
+MS_A.US,D,20221208,000000,19.35,19.56,19.2,19.4,81421,0
+MS_A.US,D,20221209,000000,19.21,19.35,19.1322,19.15,76239,0
+MS_A.US,D,20221212,000000,19.16,19.25,19,19.1813,81629,0
+MS_A.US,D,20221213,000000,19.62,19.6821,19.25,19.51,103463,0
+MS_A.US,D,20221214,000000,19.5,19.6089,19.29,19.47,74662,0
+MS_A.US,D,20221215,000000,19.3,19.49,19.29,19.44,87229,0
+MS_A.US,D,20221216,000000,19.29,19.4714,19.04,19.13,110209,0
+MS_A.US,D,20221219,000000,19.1,19.3807,18.8501,18.9,99289,0
+MS_A.US,D,20221220,000000,18.76,18.95,18.7228,18.9,160320,0
+MS_A.US,D,20221221,000000,18.89,19.1188,18.885,19.03,147326,0
+MS_A.US,D,20221222,000000,19.03,19.0428,18.85,18.98,151235,0
+MS_A.US,D,20221223,000000,18.84,19.2,18.84,19.0645,140054,0
+MS_A.US,D,20221227,000000,18.91,19.1672,18.85,18.99,242329,0
+MS_A.US,D,20221228,000000,19.02,19.12,18.95,19.09,249355,0
+MS_A.US,D,20221229,000000,18.86,19.075,18.86,19.04,249449,0
+MS_A.US,D,20221230,000000,18.94,19.08,18.76,18.94,241004,0
+MS_A.US,D,20230103,000000,19.08,19.25,19.08,19.18,39575,0
+MS_A.US,D,20230104,000000,19.2,19.43,19.17,19.38,72909,0
+MS_A.US,D,20230105,000000,19.34,19.55,19.26,19.47,45139,0
+MS_A.US,D,20230106,000000,19.73,19.88,19.5312,19.735,80094,0
+MS_A.US,D,20230109,000000,19.67,19.8,19.56,19.57,48698,0
+MS_A.US,D,20230110,000000,19.52,19.7257,19.45,19.63,38645,0
+MS_A.US,D,20230111,000000,19.69,19.75,19.5,19.68,58087,0
+MS_A.US,D,20230112,000000,19.8,19.85,19.61,19.77,52122,0
+MS_A.US,D,20230113,000000,19.77,20.06,19.7018,19.88,44947,0
+MS_A.US,D,20230117,000000,20.04,20.2881,19.99,20.12,68041,0
+MS_A.US,D,20230118,000000,20.22,20.5283,20.22,20.32,102911,0
+MS_A.US,D,20230119,000000,20.36,20.52,20.16,20.45,50419,0
+MS_A.US,D,20230120,000000,20.4499,20.5,20.32,20.5,35463,0
+MS_A.US,D,20230123,000000,20.55,20.74,20.4,20.69,86187,0
+MS_A.US,D,20230124,000000,20.65,20.75,20.6069,20.73,38394,0
+MS_A.US,D,20230125,000000,20.7,20.8,20.57,20.7,63362,0
+MS_A.US,D,20230126,000000,20.71,20.94,20.66,20.81,76125,0
+MS_A.US,D,20230127,000000,20.9399,21.06,20.8279,21.01,60560,0
+MS_A.US,D,20230130,000000,20.9675,21.22,20.9675,21.17,46335,0
+MS_A.US,D,20230131,000000,21.17,21.44,21.0181,21.44,156141,0
+MS_A.US,D,20230201,000000,21.34,21.91,21.33,21.91,324455,0
+MS_A.US,D,20230202,000000,21.92,22.2,21.9003,22.11,308806,0
+MS_A.US,D,20230203,000000,21.88,22.0533,21.7,21.79,89271,0
+MS_A.US,D,20230206,000000,21.69,21.85,21.51,21.67,319756,0
+MS_A.US,D,20230207,000000,21.55,21.7,21.3808,21.43,95000,0
+MS_A.US,D,20230208,000000,21.49,21.67,21.28,21.61,172159,0
+MS_A.US,D,20230209,000000,21.7,21.93,21.6381,21.75,123952,0
+MS_A.US,D,20230210,000000,21.7821,21.8,21.56,21.6,102017,0
+MS_A.US,D,20230213,000000,21.68,21.83,21.61,21.83,22419,0
+MS_A.US,D,20230214,000000,21.77,21.89,21.68,21.72,45103,0
+MS_A.US,D,20230215,000000,21.8419,21.8419,21.5801,21.66,20275,0
+MS_A.US,D,20230216,000000,21.5,21.66,21.31,21.32,53881,0
+MS_A.US,D,20230217,000000,21.2,21.5,21.2,21.5,59971,0
+MS_A.US,D,20230221,000000,21.27,21.36,20.845,20.92,87241,0
+MS_A.US,D,20230222,000000,20.97,21.2734,20.915,21.1499,284532,0
+MS_A.US,D,20230223,000000,21.16,21.4,21.12,21.3,50184,0
+MS_A.US,D,20230224,000000,21.03,21.199,20.95,20.95,85517,0
+MS_A.US,D,20230227,000000,20.97,21.3099,20.97,21.1,35097,0
+MS_A.US,D,20230228,000000,21.1,21.22,20.97,21.04,143056,0
+MS_A.US,D,20230301,000000,21.14,21.32,20.9,21.26,109684,0
+MS_A.US,D,20230302,000000,21.15,21.35,21.0432,21.32,318523,0
+MS_A.US,D,20230303,000000,21.26,21.8299,21.26,21.51,177221,0
+MS_A.US,D,20230306,000000,21.6,21.7299,21.555,21.68,18284,0
+MS_A.US,D,20230307,000000,21.61,21.75,21.44,21.5,42881,0
+MS_A.US,D,20230308,000000,21.49,21.67,21.3726,21.47,33651,0
+MS_A.US,D,20230309,000000,21.5,21.5999,21.09,21.1,114181,0
+MS_A.US,D,20230310,000000,21,21,20.35,20.35,438312,0
+MS_A.US,D,20230313,000000,19.35,20,19.2004,19.29,167081,0
+MS_A.US,D,20230314,000000,19.63,20.38,19.34,19.38,93301,0
+MS_A.US,D,20230315,000000,19.18,19.6345,18.975,19.15,90186,0
+MS_A.US,D,20230316,000000,19.14,20.2092,19.14,20.2092,61638,0
+MS_A.US,D,20230317,000000,20.01,20.08,19.33,19.51,40776,0
+MS_A.US,D,20230320,000000,19.57,19.94,19.3,19.3499,67258,0
+MS_A.US,D,20230321,000000,19.58,20.48,19.53,19.8,56480,0
+MS_A.US,D,20230322,000000,19.88,20.1399,19.7001,19.82,29027,0
+MS_A.US,D,20230323,000000,19.93,20.1,19.66,19.77,66297,0
+MS_A.US,D,20230324,000000,19.56,19.8299,19.51,19.62,50121,0
+MS_A.US,D,20230327,000000,19.8,19.9829,19.76,19.8,42575,0
+MS_A.US,D,20230328,000000,19.9745,20,19.8653,19.98,67271,0
+MS_A.US,D,20230329,000000,20,20.54,20,20.28,83262,0
+MS_A.US,D,20230330,000000,20.14,20.21,20,20.15,45997,0
+MS_A.US,D,20230331,000000,20.25,20.75,20.17,20.73,191130,0
+MS_A.US,D,20230403,000000,20.7,20.79,20.3,20.79,72624,0
+MS_A.US,D,20230404,000000,20.75,20.84,20.68,20.72,52329,0
+MS_A.US,D,20230405,000000,20.57,20.6693,20.52,20.57,68368,0
+MS_A.US,D,20230406,000000,20.57,20.77,20.44,20.45,68624,0
+MS_A.US,D,20230410,000000,20.42,20.502,20.23,20.35,29094,0
+MS_A.US,D,20230411,000000,20.23,20.48,20.23,20.39,48634,0
+MS_A.US,D,20230412,000000,20.5,20.67,20.4,20.67,62602,0
+MS_A.US,D,20230413,000000,20.68,20.77,20.58,20.77,32801,0
+MS_A.US,D,20230414,000000,20.66,20.83,20.65,20.65,32589,0
+MS_A.US,D,20230417,000000,20.78,20.93,20.7001,20.78,63893,0
+MS_A.US,D,20230418,000000,20.78,20.89,20.76,20.77,37207,0
+MS_A.US,D,20230419,000000,20.83,20.95,20.72,20.8,85985,0
+MS_A.US,D,20230420,000000,20.82,20.91,20.68,20.76,44558,0
+MS_A.US,D,20230421,000000,20.84,20.86,20.65,20.65,61541,0
+MS_A.US,D,20230424,000000,20.71,20.9081,20.68,20.74,59174,0
+MS_A.US,D,20230425,000000,20.71,20.8795,20.54,20.54,59193,0
+MS_A.US,D,20230426,000000,20.5,20.5899,20.2,20.2,102054,0
+MS_A.US,D,20230427,000000,20.2,20.4313,20.17,20.25,97433,0
+MS_A.US,D,20230428,000000,20.26,20.59,20.26,20.58,147348,0
+MS_A.US,D,20230501,000000,20.48,20.52,20.2084,20.345,37541,0
+MS_A.US,D,20230502,000000,20.3,20.3,20.0206,20.23,72628,0
+MS_A.US,D,20230503,000000,20.19,20.29,19.94,19.95,96067,0
+MS_A.US,D,20230504,000000,19.8,19.86,19.5301,19.85,80570,0
+MS_A.US,D,20230505,000000,19.98,20.26,19.9,20.24,32556,0
+MS_A.US,D,20230508,000000,20.16,20.23,19.9334,20.19,58309,0
+MS_A.US,D,20230509,000000,20.01,20.1799,19.745,20.0428,77635,0
+MS_A.US,D,20230510,000000,20.31,20.54,20.1486,20.47,38649,0
+MS_A.US,D,20230511,000000,20.29,20.3536,20.17,20.22,30285,0
+MS_A.US,D,20230512,000000,20.355,20.53,20.34,20.53,29122,0
+MS_A.US,D,20230515,000000,20.45,20.66,20.4119,20.53,56553,0
+MS_A.US,D,20230516,000000,20.43,20.68,20.35,20.4839,67701,0
+MS_A.US,D,20230517,000000,20.59,20.59,20.4,20.4001,70396,0
+MS_A.US,D,20230518,000000,20.5257,20.95,20.4,20.85,99447,0
+MS_A.US,D,20230519,000000,20.94,20.94,20.5232,20.82,21277,0
+MS_A.US,D,20230522,000000,20.97,20.99,20.876,20.99,29109,0
+MS_A.US,D,20230523,000000,20.93,21.32,20.89,20.89,116036,0
+MS_A.US,D,20230524,000000,20.8,20.89,20.52,20.52,75288,0
+MS_A.US,D,20230525,000000,20.94,20.94,20.5,20.5,50476,0
+MS_A.US,D,20230526,000000,20.53,20.79,20.52,20.56,38275,0
+MS_A.US,D,20230530,000000,20.74,20.9255,20.58,20.58,44820,0
+MS_A.US,D,20230531,000000,20.61,21.1,20.61,21.08,212865,0
+MS_A.US,D,20230601,000000,21,21.18,20.73,20.88,53404,0
+MS_A.US,D,20230602,000000,20.84,21.07,20.71,20.79,54089,0
+MS_A.US,D,20230605,000000,20.79,20.98,20.6,20.78,53777,0
+MS_A.US,D,20230606,000000,20.8867,21.15,20.8507,21.14,61617,0
+MS_A.US,D,20230607,000000,21.2,21.2999,21.04,21.1,46393,0
+MS_A.US,D,20230608,000000,21.14,21.3009,21,21.22,41573,0
+MS_A.US,D,20230609,000000,21.11,21.2,21,21.01,46250,0
+MS_A.US,D,20230612,000000,21.14,21.14,20.83,20.86,65024,0
+MS_A.US,D,20230613,000000,20.99,21.12,20.94,21.1,31874,0
+MS_A.US,D,20230614,000000,21.05,21.2381,21.01,21.05,43859,0
+MS_A.US,D,20230615,000000,21.15,21.3227,21.1,21.26,41496,0
+MS_A.US,D,20230616,000000,21.215,21.3,21.14,21.225,26750,0
+MS_A.US,D,20230620,000000,21.25,21.32,21.11,21.24,43031,0
+MS_A.US,D,20230621,000000,21.14,21.3,21.14,21.26,25871,0
+MS_A.US,D,20230622,000000,21.26,21.39,21.15,21.15,32033,0
+MS_A.US,D,20230623,000000,21,21.465,21,21.4,38434,0
+MS_A.US,D,20230626,000000,21.32,21.66,21.32,21.54,54553,0
+MS_A.US,D,20230627,000000,21.55,21.64,21.4,21.44,54220,0
+MS_A.US,D,20230628,000000,21.41,21.6278,21.41,21.5,60140,0
+MS_A.US,D,20230629,000000,21.33,21.33,20.85,21.12,40490,0
+MS_A.US,D,20230630,000000,21.02,21.5,21.02,21.5,210813,0
+MS_A.US,D,20230703,000000,21.21,21.43,21.21,21.38,35716,0
+MS_A.US,D,20230705,000000,21.29,21.39,21.11,21.2,86010,0
+MS_A.US,D,20230706,000000,21.07,21.24,20.86,20.92,60310,0
+MS_A.US,D,20230707,000000,20.89,21.1,20.8501,21,41166,0
+MS_A.US,D,20230710,000000,21.1,21.1,20.9779,21.09,27386,0
+MS_A.US,D,20230711,000000,21.1707,21.2099,21.02,21.1,47326,0
+MS_A.US,D,20230712,000000,21.2,21.35,21.18,21.18,35619,0
+MS_A.US,D,20230713,000000,21.37,21.3803,21.2099,21.29,36288,0
+MS_A.US,D,20230714,000000,21.3659,21.45,20.96,21.31,81207,0
+MS_A.US,D,20230717,000000,21.41,21.48,21.275,21.39,81177,0
+MS_A.US,D,20230718,000000,21.39,21.56,21.39,21.46,66159,0
+MS_A.US,D,20230719,000000,21.46,21.6,21.43,21.47,53775,0
+MS_A.US,D,20230720,000000,21.39,21.45,21.34,21.35,36402,0
+MS_A.US,D,20230721,000000,21.37,21.5,21.35,21.4,36983,0
+MS_A.US,D,20230724,000000,21.35,21.3994,21.295,21.35,34866,0
+MS_A.US,D,20230725,000000,21.41,21.4199,21.26,21.39,30576,0
+MS_A.US,D,20230726,000000,21.48,21.69,21.4001,21.43,56150,0
+MS_A.US,D,20230727,000000,21.79,21.79,21.4001,21.5,70702,0
+MS_A.US,D,20230728,000000,21.51,21.6346,21.28,21.45,33411,0
+MS_A.US,D,20230731,000000,21.45,21.6484,21.44,21.5,156627,0
+MS_A.US,D,20230801,000000,21.07,21.5786,21.07,21.36,26458,0
+MS_A.US,D,20230802,000000,21.28,21.3899,21.12,21.24,47752,0
+MS_A.US,D,20230803,000000,21.05,21.245,21.05,21.1,48213,0
+MS_A.US,D,20230804,000000,21.21,21.33,21.11,21.262,27740,0
+MS_A.US,D,20230807,000000,21.27,21.41,21.26,21.36,30880,0
+MS_A.US,D,20230808,000000,21.4,21.54,21.27,21.5,59755,0
+MS_A.US,D,20230809,000000,21.45,21.55,21.35,21.45,46363,0
+MS_A.US,D,20230810,000000,21.53,21.69,21.3801,21.5,58418,0
+MS_A.US,D,20230811,000000,21.33,21.4491,21.27,21.37,31290,0
+MS_A.US,D,20230814,000000,21.33,21.465,21.16,21.35,36054,0
+MS_A.US,D,20230815,000000,21.1701,21.36,21.17,21.21,25004,0
+MS_A.US,D,20230816,000000,21.2,21.3099,21.06,21.23,32385,0
+MS_A.US,D,20230817,000000,21.13,21.335,21.11,21.11,28143,0
+MS_A.US,D,20230818,000000,21.3,21.3172,21.1202,21.2399,32204,0
+MS_A.US,D,20230821,000000,21.11,21.2253,21.08,21.21,24530,0
+MS_A.US,D,20230822,000000,21.12,21.265,21.04,21.22,63133,0
+MS_A.US,D,20230823,000000,21.2,21.4,21.2,21.4,21077,0
+MS_A.US,D,20230824,000000,21.4,21.49,21.23,21.23,40298,0
+MS_A.US,D,20230825,000000,21.23,21.4,21.2,21.22,19898,0
+MS_A.US,D,20230828,000000,21.38,21.5,21.27,21.5,36135,0
+MS_A.US,D,20230829,000000,21.5389,21.55,21.4601,21.4965,45595,0
+MS_A.US,D,20230830,000000,21.48,21.622,21.3888,21.4,41130,0
+MS_A.US,D,20230831,000000,21.4,21.56,21.33,21.42,99856,0
+MS_A.US,D,20230901,000000,21.37,21.55,21.36,21.5,34502,0
+MS_A.US,D,20230905,000000,21.44,21.52,21.28,21.28,46472,0
+MS_A.US,D,20230906,000000,21.21,21.45,21.21,21.26,44909,0
+MS_A.US,D,20230907,000000,21.21,21.4,21.21,21.22,32907,0
+MS_A.US,D,20230908,000000,21.26,21.46,21.26,21.3478,33099,0
+MS_A.US,D,20230911,000000,21.36,21.43,21.3,21.38,45902,0
+MS_A.US,D,20230912,000000,21.33,21.38,21.3118,21.35,32662,0
+MS_A.US,D,20230913,000000,21.35,21.53,21.35,21.48,56085,0
+MS_A.US,D,20230914,000000,21.43,21.78,21.43,21.69,78926,0
+MS_A.US,D,20230915,000000,21.6,21.79,21.54,21.61,57824,0
+MS_A.US,D,20230918,000000,21.65,21.86,21.5916,21.7,74215,0
+MS_A.US,D,20230919,000000,21.64,21.85,21.64,21.77,49239,0
+MS_A.US,D,20230920,000000,21.85,21.95,21.7113,21.91,42947,0
+MS_A.US,D,20230921,000000,21.79,21.85,21.64,21.67,50516,0
+MS_A.US,D,20230922,000000,21.79,21.895,21.71,21.79,32155,0
+MS_A.US,D,20230925,000000,21.64,21.92,21.64,21.71,49630,0
+MS_A.US,D,20230926,000000,21.71,21.79,21.65,21.7,44312,0
+MS_A.US,D,20230927,000000,21.7,21.98,21.67,21.91,63965,0
+MS_A.US,D,20230928,000000,21.45,21.89,21.45,21.8,43575,0
+MS_A.US,D,20230929,000000,21.79,21.9,21.64,21.64,156727,0
+MS_A.US,D,20231002,000000,21.48,21.65,21.4,21.43,41968,0
+MS_A.US,D,20231003,000000,21.4,21.5199,21.11,21.23,76522,0
+MS_A.US,D,20231004,000000,21.4,21.45,21.172,21.4,22915,0
+MS_A.US,D,20231005,000000,21.45,21.45,21.203,21.24,29157,0
+MS_A.US,D,20231006,000000,21.1,21.23,20.79,20.96,50476,0
+MS_A.US,D,20231009,000000,21.09,21.1388,20.9701,20.98,41367,0
+MS_A.US,D,20231010,000000,20.97,21.05,20.76,20.78,42457,0
+MS_A.US,D,20231011,000000,20.83,21.0496,20.7967,20.99,37754,0
+MS_A.US,D,20231012,000000,20.99,20.99,20.6,20.75,35754,0
+MS_A.US,D,20231013,000000,20.9,20.91,20.64,20.81,41281,0
+MS_A.US,D,20231016,000000,20.89,20.97,20.74,20.86,63591,0
+MS_A.US,D,20231017,000000,20.82,20.99,20.72,20.99,46980,0
+MS_A.US,D,20231018,000000,20.89,20.92,20.75,20.85,38106,0
+MS_A.US,D,20231019,000000,20.837,20.837,20.59,20.62,50666,0
+MS_A.US,D,20231020,000000,20.6949,20.75,20.34,20.49,93720,0
+MS_A.US,D,20231023,000000,20.39,20.58,20.31,20.36,46552,0
+MS_A.US,D,20231024,000000,20.4,20.7497,20.38,20.67,50781,0
+MS_A.US,D,20231025,000000,20.62,20.74,20.45,20.5,37371,0
+MS_A.US,D,20231026,000000,20.5,20.67,20.4208,20.55,54303,0
+MS_A.US,D,20231027,000000,20.65,20.6559,20.35,20.46,33032,0
+MS_A.US,D,20231030,000000,20.44,20.63,20.43,20.52,34614,0
+MS_A.US,D,20231031,000000,20.6,20.68,20.4,20.43,96751,0
+MS_A.US,D,20231101,000000,20.48,20.895,20.43,20.88,72733,0
+MS_A.US,D,20231102,000000,21,21.35,21,21.23,53575,0
+MS_A.US,D,20231103,000000,21.3,21.82,21.25,21.75,79630,0
+MS_A.US,D,20231106,000000,21.75,21.89,21.56,21.76,56220,0
+MS_A.US,D,20231107,000000,21.72,21.9099,21.5401,21.64,35795,0
+MS_A.US,D,20231108,000000,21.51,21.7315,21.5,21.52,27182,0
+MS_A.US,D,20231109,000000,21.6,21.62,21.4,21.47,27238,0
+MS_A.US,D,20231110,000000,21.57,21.78,21.52,21.59,38643,0
+MS_A.US,D,20231113,000000,21.48,21.7808,21.41,21.69,41963,0
+MS_A.US,D,20231114,000000,21.88,21.9,21.68,21.74,27831,0
+MS_A.US,D,20231115,000000,21.79,21.8,21.695,21.77,32801,0
+MS_A.US,D,20231116,000000,21.7,21.8194,21.66,21.78,41487,0
+MS_A.US,D,20231117,000000,21.76,21.8894,21.72,21.74,35975,0
+MS_A.US,D,20231120,000000,21.75,21.8899,21.75,21.8159,50888,0
+MS_A.US,D,20231121,000000,21.74,21.99,21.74,21.94,63324,0
+MS_A.US,D,20231122,000000,21.9,21.963,21.7602,21.84,31162,0
+MS_A.US,D,20231124,000000,21.77,21.95,21.7101,21.87,2866,0
+MS_A.US,D,20231127,000000,21.94,21.98,21.8603,21.91,47265,0
+MS_A.US,D,20231128,000000,21.95,22.0138,21.61,21.65,129998,0
+MS_A.US,D,20231129,000000,21.76,21.8881,21.46,21.5,96506,0
+MS_A.US,D,20231130,000000,21.55,21.6,21.3,21.31,160055,0
+MS_A.US,D,20231201,000000,21.36,21.79,21.36,21.74,120733,0
+MS_A.US,D,20231204,000000,21.62,21.7388,21.5101,21.55,71404,0
+MS_A.US,D,20231205,000000,21.63,21.65,21.56,21.56,42016,0
+MS_A.US,D,20231206,000000,21.61,21.75,21.6,21.75,94275,0
+MS_A.US,D,20231207,000000,21.68,21.75,21.68,21.7,79962,0
+MS_A.US,D,20231208,000000,21.61,21.75,21.6001,21.75,52673,0
+MS_A.US,D,20231211,000000,21.74,21.75,21.65,21.68,57040,0
+MS_A.US,D,20231212,000000,21.62,21.75,21.62,21.67,80529,0
+MS_A.US,D,20231213,000000,21.65,21.75,21.52,21.72,118742,0
+MS_A.US,D,20231214,000000,21.75,21.81,21.6708,21.7399,150451,0
+MS_A.US,D,20231215,000000,21.79,21.94,21.71,21.73,61972,0
+MS_A.US,D,20231218,000000,21.76,21.8113,21.65,21.68,63998,0
+MS_A.US,D,20231219,000000,21.74,21.83,21.7307,21.76,68889,0
+MS_A.US,D,20231220,000000,21.75,21.89,21.75,21.84,69035,0
+MS_A.US,D,20231221,000000,21.8,21.925,21.8,21.89,66408,0
+MS_A.US,D,20231222,000000,21.82,21.98,21.82,21.9488,58222,0
+MS_A.US,D,20231226,000000,21.91,22.02,21.8801,22.01,59817,0
+MS_A.US,D,20231227,000000,21.99,22.1199,21.95,22.07,135382,0
+MS_A.US,D,20231228,000000,21.8,21.83,21.6081,21.72,57036,0
+MS_A.US,D,20231229,000000,21.65,21.78,21.48,21.5,128085,0
+MS_A.US,D,20240102,000000,21.5,21.6683,21.4001,21.55,38486,0
+MS_A.US,D,20240103,000000,21.47,21.75,21.27,21.73,72564,0
+MS_A.US,D,20240104,000000,21.59,21.85,21.59,21.77,53456,0
+MS_A.US,D,20240105,000000,21.7,21.79,21.6601,21.71,48751,0
+MS_A.US,D,20240108,000000,21.73,21.9,21.61,21.67,80761,0
+MS_A.US,D,20240109,000000,21.676,21.8127,21.64,21.66,55274,0
+MS_A.US,D,20240110,000000,21.66,21.8,21.64,21.71,63859,0
+MS_A.US,D,20240111,000000,21.62,21.7799,21.57,21.69,40628,0
+MS_A.US,D,20240112,000000,21.75,21.81,21.6679,21.79,41653,0
+MS_A.US,D,20240116,000000,21.81,21.8903,21.75,21.89,75315,0
+MS_A.US,D,20240117,000000,21.84,21.94,21.84,21.91,48630,0
+MS_A.US,D,20240118,000000,21.9252,21.99,21.75,21.8,62438,0
+MS_A.US,D,20240119,000000,21.74,21.9,21.6101,21.9,79131,0
+MS_A.US,D,20240122,000000,21.82,22.0139,21.8001,21.99,46500,0
+MS_A.US,D,20240123,000000,22.01,22.14,21.98,22.05,55261,0
+MS_A.US,D,20240124,000000,22.18,22.1942,22,22.1,60664,0
+MS_A.US,D,20240125,000000,22.1878,22.3299,22.04,22.28,59688,0
+MS_A.US,D,20240126,000000,22.35,22.3899,22.07,22.36,69856,0
+MS_A.US,D,20240129,000000,22.31,22.39,22.26,22.39,29726,0
+MS_A.US,D,20240130,000000,22.39,22.5,22.2601,22.5,67027,0
+MS_A.US,D,20240131,000000,22.48,22.99,22.35,22.88,304556,0
+MS_A.US,D,20240201,000000,22.91,22.99,22.78,22.99,121999,0
+MS_A.US,D,20240202,000000,22.89,23.0405,22.87,22.99,55332,0
+MS_A.US,D,20240205,000000,22.9,22.98,22.69,22.73,23258,0
+MS_A.US,D,20240206,000000,22.87,22.95,22.8,22.8183,23366,0
+MS_A.US,D,20240207,000000,22.81,22.91,22.72,22.85,31975,0
+MS_A.US,D,20240208,000000,22.85,22.99,22.75,22.93,49025,0
+MS_A.US,D,20240209,000000,22.9325,23.12,22.9325,23.0799,50551,0
+MS_A.US,D,20240212,000000,23.05,23.18,22.91,23.18,101197,0
+MS_A.US,D,20240213,000000,23.09,23.1127,22.7,23.04,44624,0
+MS_A.US,D,20240214,000000,23.05,23.1,22.86,22.98,66843,0
+MS_A.US,D,20240215,000000,22.9,23.08,22.85,23.032,69764,0
+MS_A.US,D,20240216,000000,23.02,23.02,22.71,22.76,55298,0
+MS_A.US,D,20240220,000000,22.72,22.91,22.68,22.7559,33683,0
+MS_A.US,D,20240221,000000,22.74,22.8599,22.41,22.5,62454,0
+MS_A.US,D,20240222,000000,22.56,22.64,22.41,22.4283,39254,0
+MS_A.US,D,20240223,000000,22.53,22.85,22.515,22.66,45516,0
+MS_A.US,D,20240226,000000,22.66,22.76,22.51,22.6,30666,0
+MS_A.US,D,20240227,000000,22.54,22.665,22.5101,22.58,37956,0
+MS_A.US,D,20240228,000000,22.68,22.7599,22.49,22.64,39929,0
+MS_A.US,D,20240229,000000,22.74,23.06,22.65,22.7,167500,0
+MS_A.US,D,20240301,000000,22.75,22.8335,22.6,22.66,73417,0
+MS_A.US,D,20240304,000000,22.69,22.76,22.6001,22.65,34943,0
+MS_A.US,D,20240305,000000,22.7,22.99,22.6815,22.98,37691,0
+MS_A.US,D,20240306,000000,23.03,23.1739,22.9401,23.09,58128,0
+MS_A.US,D,20240307,000000,23.17,23.2299,23.07,23.17,46487,0
+MS_A.US,D,20240308,000000,23.21,23.21,23,23.0458,71520,0
+MS_A.US,D,20240311,000000,23.04,23.14,22.95,22.975,52584,0
+MS_A.US,D,20240312,000000,22.95,23.2,22.95,23.1,56523,0
+MS_A.US,D,20240313,000000,23.09,23.2184,23,23,68354,0
+MS_A.US,D,20240314,000000,22.93,23.1018,22.9,23.07,25021,0
+MS_A.US,D,20240315,000000,23.13,23.24,22.9724,23.22,55155,0
+MS_A.US,D,20240318,000000,23.23,23.44,23.13,23.365,86730,0
+MS_A.US,D,20240319,000000,23.45,23.57,23.25,23.47,71144,0
+MS_A.US,D,20240320,000000,23.5,23.66,23.38,23.62,68946,0
+MS_A.US,D,20240321,000000,23.59,23.75,23.59,23.73,67798,0
+MS_A.US,D,20240322,000000,23.73,23.7702,23.5146,23.65,63986,0
+MS_A.US,D,20240325,000000,23.6,23.7099,23.41,23.48,39780,0
+MS_A.US,D,20240326,000000,23.43,23.6275,23.4175,23.54,45587,0
+MS_A.US,D,20240327,000000,23.3,23.3,23,23.1,74738,0
+MS_A.US,D,20240328,000000,23.05,23.23,22.69,22.7,93370,0
+MS_A.US,D,20240401,000000,22.8,22.96,22.59,22.87,64550,0
+MS_A.US,D,20240402,000000,22.75,22.85,22.62,22.6938,74520,0
+MS_A.US,D,20240403,000000,22.62,22.82,22.59,22.76,52054,0
+MS_A.US,D,20240404,000000,22.8528,23.0399,22.8528,23,50598,0
+MS_A.US,D,20240405,000000,23.01,23.06,22.79,23.0151,38001,0
+MS_A.US,D,20240408,000000,23,23.11,22.8629,23.05,36365,0
+MS_A.US,D,20240409,000000,23.08,23.19,22.85,22.9,65846,0
+MS_A.US,D,20240410,000000,22.9,22.9288,22.61,22.61,50474,0
+MS_A.US,D,20240411,000000,22.83,22.83,22.46,22.5,45260,0
+MS_A.US,D,20240412,000000,22.45,22.5846,22.45,22.49,25522,0
+MS_A.US,D,20240415,000000,22.6,22.6,22,22.05,94011,0
+MS_A.US,D,20240416,000000,22.05,22.19,22.04,22.07,55012,0
+MS_A.US,D,20240417,000000,22.16,22.28,22.1,22.22,34226,0
+MS_A.US,D,20240418,000000,22.22,22.25,22.12,22.12,64405,0
+MS_A.US,D,20240419,000000,22.2,22.2099,22.12,22.13,26160,0
+MS_A.US,D,20240422,000000,22.13,22.2199,22.12,22.15,41152,0
+MS_A.US,D,20240423,000000,22.17,22.3699,22.17,22.22,67795,0
+MS_A.US,D,20240424,000000,22.23,22.3,22.15,22.23,52411,0
+MS_A.US,D,20240425,000000,22.11,22.2201,22.11,22.22,32325,0
+MS_A.US,D,20240426,000000,22.3208,22.3754,22.2315,22.3,39505,0
+MS_A.US,D,20240429,000000,22.31,22.47,22.3,22.42,18773,0
+MS_A.US,D,20240430,000000,22.41,22.47,22.16,22.16,81055,0
+MS_A.US,D,20240501,000000,22.22,22.35,22.17,22.28,20711,0
+MS_A.US,D,20240502,000000,22.34,22.5,22.2513,22.42,29239,0
+MS_A.US,D,20240503,000000,22.5,22.7289,22.4429,22.65,48293,0
+MS_A.US,D,20240506,000000,22.76,22.94,22.6471,22.926,39593,0
+MS_A.US,D,20240507,000000,22.96,22.96,22.7586,22.92,41211,0
+MS_A.US,D,20240508,000000,22.82,22.99,22.65,22.7,67162,0
+MS_A.US,D,20240509,000000,22.71,22.8837,22.6739,22.83,22357,0
+MS_A.US,D,20240510,000000,22.8578,22.91,22.6632,22.91,31268,0
+MS_A.US,D,20240513,000000,22.94,23.11,22.8527,23.1,30943,0
+MS_A.US,D,20240514,000000,23.19,23.19,22.89,22.95,33729,0
+MS_A.US,D,20240515,000000,23.13,23.25,23.1001,23.18,55086,0
+MS_A.US,D,20240516,000000,23.2499,23.2499,23.11,23.24,38986,0
+MS_A.US,D,20240517,000000,23.12,23.196,23.0501,23.18,52667,0
+MS_A.US,D,20240520,000000,23.09,23.36,23.09,23.36,63945,0
+MS_A.US,D,20240521,000000,23.23,23.44,23.23,23.44,50556,0
+MS_A.US,D,20240522,000000,23.38,23.46,23.21,23.29,44741,0
+MS_A.US,D,20240523,000000,23.38,23.38,23.02,23.095,67765,0
+MS_A.US,D,20240524,000000,23.21,23.33,23.03,23.27,27671,0
+MS_A.US,D,20240528,000000,23.23,23.38,23.23,23.3,42137,0
+MS_A.US,D,20240529,000000,23.23,23.33,23.15,23.29,40628,0
+MS_A.US,D,20240530,000000,23.33,23.42,23.22,23.2427,35298,0
+MS_A.US,D,20240531,000000,23.39,23.4323,23,23.07,114160,0
+MS_A.US,D,20240603,000000,23.2832,23.3409,23.08,23.15,59679,0
+MS_A.US,D,20240604,000000,23.1,23.2499,23.1,23.13,45912,0
+MS_A.US,D,20240605,000000,23.11,23.1799,23.0101,23.08,62795,0
+MS_A.US,D,20240606,000000,23,23.15,22.98,23.13,76687,0
+MS_A.US,D,20240607,000000,23.1,23.2,23.06,23.11,49147,0
+MS_A.US,D,20240610,000000,23.06,23.1,23,23.09,41078,0
+MS_A.US,D,20240611,000000,23.01,23.13,22.95,23.02,45791,0
+MS_A.US,D,20240612,000000,23.1,23.2999,23.09,23.24,57046,0
+MS_A.US,D,20240613,000000,23.33,23.39,23.13,23.32,56808,0
+MS_A.US,D,20240614,000000,23.37,23.37,23.25,23.33,57321,0
+MS_A.US,D,20240617,000000,23.31,23.37,23.25,23.3514,93583,0
+MS_A.US,D,20240618,000000,23.25,23.48,23.2217,23.48,60429,0
+MS_A.US,D,20240620,000000,23.47,23.47,23.3041,23.46,57215,0
+MS_A.US,D,20240621,000000,23.38,23.63,23.38,23.56,173334,0
+MS_A.US,D,20240624,000000,23.61,23.63,23.5,23.5,40925,0
+MS_A.US,D,20240625,000000,23.53,23.61,23.38,23.47,42577,0
+MS_A.US,D,20240626,000000,23.53,23.6,23.4115,23.5,49642,0
+MS_A.US,D,20240627,000000,23.47,23.6899,23.27,23.32,78141,0
+MS_A.US,D,20240628,000000,23.04,23.07,22.65,22.88,99721,0
+MS_A.US,D,20240701,000000,22.8,22.8,22.67,22.68,48780,0
+MS_A.US,D,20240702,000000,22.7,22.8641,22.7,22.76,37960,0
+MS_A.US,D,20240703,000000,22.86,22.94,22.7501,22.85,18763,0
+MS_A.US,D,20240705,000000,22.85,23,22.84,22.96,32066,0
+MS_A.US,D,20240708,000000,22.91,22.9887,22.87,22.92,33649,0
+MS_A.US,D,20240709,000000,22.85,22.94,22.81,22.81,27159,0
+MS_A.US,D,20240710,000000,22.76,22.95,22.76,22.95,38437,0
+MS_A.US,D,20240711,000000,23,23.24,23,23.24,69802,0
+MS_A.US,D,20240712,000000,23.25,23.33,23.03,23.14,66460,0
+MS_A.US,D,20240715,000000,23.27,23.4,23.15,23.18,97262,0
+MS_A.US,D,20240716,000000,23.27,23.35,23.16,23.16,60927,0
+MS_A.US,D,20240717,000000,23.15,23.1907,23.09,23.09,28832,0
+MS_A.US,D,20240718,000000,23.09,23.15,23,23.06,34732,0
+MS_A.US,D,20240719,000000,23.06,23.12,23,23.02,27196,0
+MS_A.US,D,20240722,000000,23.06,23.1,23.0004,23.04,25625,0
+MS_A.US,D,20240723,000000,23,23.13,22.84,22.85,46395,0
+MS_A.US,D,20240724,000000,22.94,22.94,22.42,22.43,227147,0
+MS_A.US,D,20240725,000000,22.53,22.69,22.4,22.44,129819,0
+MS_A.US,D,20240726,000000,22.55,22.58,22.43,22.51,69059,0
+MS_A.US,D,20240729,000000,22.54,22.615,22.37,22.4,64891,0
+MS_A.US,D,20240730,000000,22.41,22.48,22.4001,22.48,48289,0
+MS_A.US,D,20240731,000000,22.51,22.85,22.48,22.84,267307,0
+MS_A.US,D,20240801,000000,22.86,22.92,22.72,22.88,68538,0
+MS_A.US,D,20240802,000000,22.9,23.06,22.7,22.82,97364,0
+MS_A.US,D,20240805,000000,22.61,22.7,22.2002,22.24,98504,0
+MS_A.US,D,20240806,000000,22.26,22.38,22.05,22.07,103462,0
+MS_A.US,D,20240807,000000,22.13,22.23,22.07,22.17,77338,0
+MS_A.US,D,20240808,000000,22.21,22.31,22.0901,22.27,57589,0
+MS_A.US,D,20240809,000000,22.22,22.33,22.09,22.16,45000,0
+MS_A.US,D,20240812,000000,22.2,22.295,22.12,22.17,46787,0
+MS_A.US,D,20240813,000000,22.22,22.39,22.2,22.35,57146,0
+MS_A.US,D,20240814,000000,22.35,22.55,22.35,22.53,65885,0
+MS_A.US,D,20240815,000000,22.46,22.54,22.37,22.54,65435,0
+MS_A.US,D,20240816,000000,22.56,22.6599,22.48,22.59,60854,0
+MS_A.US,D,20240819,000000,22.53,22.68,22.53,22.66,66692,0
+MS_A.US,D,20240820,000000,22.61,22.65,22.51,22.58,55435,0
+MS_A.US,D,20240821,000000,22.58,22.73,22.51,22.68,49142,0
+MS_A.US,D,20240822,000000,22.65,22.7099,22.44,22.49,60367,0
+MS_A.US,D,20240823,000000,22.5,22.6,22.4,22.45,113795,0
+MS_A.US,D,20240826,000000,22.48,22.5399,22.41,22.48,78476,0
+MS_A.US,D,20240827,000000,22.5,22.52,22.405,22.42,54388,0
+MS_A.US,D,20240828,000000,22.48,22.51,22.36,22.41,68294,0
+MS_A.US,D,20240829,000000,22.41,22.51,22.3,22.4,79653,0
+MS_A.US,D,20240830,000000,22.47,22.4827,22.07,22.21,775256,0
+MS_A.US,D,20240903,000000,22.26,22.36,22.16,22.22,90433,0
+MS_A.US,D,20240904,000000,22.17,22.4487,22.17,22.4129,123886,0
+MS_A.US,D,20240905,000000,22.38,22.58,22.38,22.54,76407,0
+MS_A.US,D,20240906,000000,22.6,22.73,22.47,22.62,52492,0
+MS_A.US,D,20240909,000000,22.66,22.85,22.5121,22.79,57424,0
+MS_A.US,D,20240910,000000,22.76,22.85,22.675,22.85,60947,0
+MS_A.US,D,20240911,000000,22.8,22.9299,22.6977,22.85,59143,0
+MS_A.US,D,20240912,000000,22.8,23.05,22.8,23.02,56167,0
+MS_A.US,D,20240913,000000,23.07,23.14,23,23.05,65971,0
+MS_A.US,D,20240916,000000,23.07,23.15,22.9601,23.05,110638,0
+MS_A.US,D,20240917,000000,23.06,23.1354,22.95,23.09,95667,0
+MS_A.US,D,20240918,000000,23.09,23.2392,23,23.11,93884,0
+MS_A.US,D,20240919,000000,23.22,23.34,23.16,23.29,66929,0
+MS_A.US,D,20240920,000000,23.24,23.37,23.1959,23.37,61712,0
+MS_A.US,D,20240923,000000,23.29,23.44,23.29,23.42,83524,0
+MS_A.US,D,20240924,000000,23.45,23.5,23.27,23.41,134819,0
+MS_A.US,D,20240925,000000,23.47,23.47,23.35,23.35,74443,0
+MS_A.US,D,20240926,000000,23.44,23.49,23.3601,23.43,52678,0
+MS_A.US,D,20240927,000000,23.43,23.59,23.37,23.53,84958,0
+MS_A.US,D,20240930,000000,23.015,23.1105,22.79,22.83,158918,0
+MS_A.US,D,20241001,000000,22.97,22.975,22.8108,22.83,67382,0
+MS_A.US,D,20241002,000000,22.86,22.9653,22.75,22.78,108806,0
+MS_A.US,D,20241003,000000,22.78,22.911,22.6609,22.7,47386,0
+MS_A.US,D,20241004,000000,22.7,22.81,22.64,22.66,86765,0
+MS_A.US,D,20241007,000000,22.69,22.7,22.56,22.56,63253,0
+MS_A.US,D,20241008,000000,22.61,22.83,22.5753,22.83,37291,0
+MS_A.US,D,20241009,000000,22.83,22.86,22.73,22.73,60946,0
+MS_A.US,D,20241010,000000,22.79,22.8212,22.75,22.75,33096,0
+MS_A.US,D,20241011,000000,22.76,22.9395,22.76,22.87,44070,0
+MS_A.US,D,20241014,000000,22.87,22.96,22.85,22.92,28769,0
+MS_A.US,D,20241015,000000,23.04,23.3,22.95,23.27,76407,0
+MS_A.US,D,20241016,000000,23.27,23.46,23.19,23.4,63566,0
+MS_A.US,D,20241017,000000,23.36,23.55,23.25,23.54,62492,0
+MS_A.US,D,20241018,000000,23.55,23.55,23.35,23.35,46885,0
+MS_A.US,D,20241021,000000,23.46,23.46,23.16,23.32,38003,0
+MS_A.US,D,20241022,000000,23.35,23.39,23.2275,23.3,26539,0
+MS_A.US,D,20241023,000000,23.16,23.2897,23.0167,23.12,33301,0
+MS_A.US,D,20241024,000000,23.2,23.27,23.125,23.2,41492,0
+MS_A.US,D,20241025,000000,23.35,23.35,23.1819,23.27,32656,0
+MS_A.US,D,20241028,000000,23.34,23.35,23.2001,23.22,31877,0
+MS_A.US,D,20241029,000000,23.2,23.35,23,23.35,36055,0
+MS_A.US,D,20241030,000000,23.3,23.5,23.3,23.39,31364,0
+MS_A.US,D,20241031,000000,23.46,23.78,23.3882,23.66,211056,0
+MS_A.US,D,20241101,000000,23.68,23.73,23.52,23.58,42937,0
+MS_A.US,D,20241104,000000,23.68,23.83,23.64,23.7,51701,0
+MS_A.US,D,20241105,000000,23.7125,23.86,23.685187,23.76,77695,0
+MS_A.US,D,20241106,000000,23.66,23.74,23.6016,23.66,64614,0
+MS_A.US,D,20241107,000000,23.66,23.74,23.56,23.7,52175,0
+MS_A.US,D,20241108,000000,23.73,23.81,23.68,23.76,40406,0
+MS_A.US,D,20241111,000000,23.76,23.7716,23.56,23.63,31975,0
+MS_A.US,D,20241112,000000,23.61,23.665,23.4405,23.51,37876,0
+MS_A.US,D,20241113,000000,23.51,23.53,23.31,23.34,55169,0
+MS_A.US,D,20241114,000000,23.4999,23.4999,23.22,23.29,39760,0
+MS_A.US,D,20241115,000000,23.305,23.42,23.25,23.36,29288,0
+MS_A.US,D,20241118,000000,23.37,23.5895,23.35,23.43,47544,0
+MS_A.US,D,20241119,000000,23.43,23.61,23.3701,23.4,63744,0
+MS_A.US,D,20241120,000000,23.4,23.4099,23.2601,23.29,36827,0
+MS_A.US,D,20241121,000000,23.35,23.64,23.29,23.5,38292,0
+MS_A.US,D,20241122,000000,23.566928,23.6699,23.4522,23.63,44894,0
+MS_A.US,D,20241125,000000,23.65,23.75,23.48,23.68,42359,0
+MS_A.US,D,20241126,000000,23.62,23.87,23.5,23.83,109653,0
+MS_A.US,D,20241127,000000,23.8,24.0699,23.75,24,94470,0
+MS_A.US,D,20241129,000000,23.96,24.07,23.9,23.99,35602,0
+MS_A.US,D,20241202,000000,24.03,24.129,24.02,24.06,121544,0
+MS_A.US,D,20241203,000000,24,24.1719,24,24.07,110558,0
+MS_A.US,D,20241204,000000,24.07,24.14,24.05,24.1,77308,0
+MS_A.US,D,20241205,000000,24.0735,24.33,24.0735,24.3,57982,0
+MS_A.US,D,20241206,000000,24.2722,24.43,24.2722,24.35,45419,0
+MS_A.US,D,20241209,000000,24.3,24.36,24.26,24.31,59451,0
+MS_A.US,D,20241210,000000,24.3101,24.37,24.2501,24.29,31400,0
+MS_A.US,D,20241211,000000,24.4154,24.4154,24.19,24.2,39368,0
+MS_A.US,D,20241212,000000,24.215,24.28,24.05,24.21,132656,0
+MS_A.US,D,20241213,000000,24.18,24.3,24.1,24.25,125319,0
+MS_A.US,D,20241216,000000,24.3,24.3,24.15,24.3,71857,0
+MS_A.US,D,20241217,000000,24.29,24.32,24.13,24.22,74656,0
+MS_A.US,D,20241218,000000,24.2,24.2729,23.93,23.95,94001,0
+MS_A.US,D,20241219,000000,23.96,24.2,23.7088,24.1,142114,0
+MS_A.US,D,20241220,000000,24.09,24.35,24.09,24.21,90241,0
+MS_A.US,D,20241223,000000,24.24,24.2887,24.16,24.21,64481,0
+MS_A.US,D,20241224,000000,24.22,24.29,24.12,24.19,121927,0
+MS_A.US,D,20241226,000000,24.11,24.29,24.045,24.23,81674,0
+MS_A.US,D,20241227,000000,24.26,24.3,24.15,24.24,138285,0
+MS_A.US,D,20241230,000000,24.21,24.35,24.165,24.27,74948,0
+MS_A.US,D,20241231,000000,23.95,24.072,23.74,23.8,235722,0
+MS_A.US,D,20250102,000000,23.9289,23.97,23.71,23.9,97275,0
+MS_A.US,D,20250103,000000,23.95,24.0239,23.85,23.91,28380,0
+MS_A.US,D,20250106,000000,23.9717,23.9717,23.7301,23.86,47329,0
+MS_A.US,D,20250107,000000,23.86,23.91,23.64,23.64,49052,0
+MS_A.US,D,20250108,000000,23.61,23.78,23.52,23.66,40308,0
+MS_A.US,D,20250110,000000,23.48,23.6516,23.31,23.63,53719,0
+MS_A.US,D,20250113,000000,23.65,23.65,23.41,23.5,42213,0
+MS_A.US,D,20250114,000000,23.5736,23.63,23.5036,23.52,68174,0
+MS_A.US,D,20250115,000000,23.775,23.95,23.5801,23.78,91520,0
+MS_A.US,D,20250116,000000,23.8487,23.85,23.7,23.75,71079,0
+MS_A.US,D,20250117,000000,23.88,23.88,23.6101,23.8,51093,0
+MS_A.US,D,20250121,000000,23.9,23.93,23.75,23.82,48563,0
+MS_A.US,D,20250122,000000,23.85,24.25,23.7401,24.18,121031,0
+MS_A.US,D,20250123,000000,24.15,24.24,24.01,24.19,76150,0
+MS_A.US,D,20250124,000000,24.215,24.265,24.09,24.09,37635,0
+MS_A.US,D,20250127,000000,24.16,24.31,23.92,23.92,204257,0
+MS_A.US,D,20250128,000000,23.92,24.0299,23.83,23.9,50311,0
+MS_A.US,D,20250129,000000,23.96,23.9699,23.8,23.87,29653,0
+MS_A.US,D,20250130,000000,23.99,24.1,23.93,23.97,49338,0
+MS_A.US,D,20250131,000000,24.65,24.65,23.97,24.02,107003,0
+MS_A.US,D,20250203,000000,24.01,24.0499,23.8464,23.98,65860,0
+MS_A.US,D,20250204,000000,24.01,24.0477,23.9,23.93,31898,0
+MS_A.US,D,20250205,000000,23.98,24.13,23.9316,24.07,37360,0
+MS_A.US,D,20250206,000000,24.12,24.12,23.95,24.0214,33450,0
+MS_A.US,D,20250207,000000,23.9,24.0285,23.9,23.965,23524,0
+MS_A.US,D,20250210,000000,24,24.12,23.9174,24.04,38888,0
+MS_A.US,D,20250211,000000,24.085,24.0896,23.91,24.0799,103317,0
+MS_A.US,D,20250212,000000,23.96,24.0693,23.92,24.01,31172,0
+MS_A.US,D,20250213,000000,24.0311,24.18,24.02,24.12,22432,0
+MS_A.US,D,20250214,000000,24.0676,24.22,24.0676,24.15,18838,0
+MS_A.US,D,20250218,000000,24.1127,24.2418,24.05,24.05,24021,0
+MS_A.US,D,20250219,000000,24.167,24.1899,24.01,24.11,30818,0
+MS_A.US,D,20250220,000000,24.115,24.1981,24.02,24.14,52508,0
+MS_A.US,D,20250221,000000,24.155,24.2399,24.14,24.15,33747,0
+MS_A.US,D,20250224,000000,24.1683,24.33,24.16,24.25,25103,0
+MS_A.US,D,20250225,000000,24.33,24.35,24.22,24.2732,46926,0
+MS_A.US,D,20250226,000000,24.34,24.34,24.05,24.11,42969,0
+MS_A.US,D,20250227,000000,24.1024,24.144,24.0301,24.07,23897,0
+MS_A.US,D,20250228,000000,24.01,24.1,23.85,23.88,107011,0
+MS_A.US,D,20250303,000000,23.8753,23.9199,23.76,23.88,43280,0
+MS_A.US,D,20250304,000000,23.9,23.9,23.7,23.73,40307,0
+MS_A.US,D,20250305,000000,23.8193,23.8193,23.5589,23.66,57362,0
+MS_A.US,D,20250306,000000,23.6634,23.6634,23.5201,23.65,38583,0
+MS_A.US,D,20250307,000000,23.71,23.71,23.53,23.565,35894,0
+MS_A.US,D,20250310,000000,23.5564,23.57,23.35,23.46,26296,0
+MS_A.US,D,20250311,000000,23.44,23.5,23.365,23.49,27123,0
+MS_A.US,D,20250312,000000,23.51,23.52,23.25,23.31,64509,0
+MS_A.US,D,20250313,000000,23.2762,23.36,23.07,23.18,61704,0
+MS_A.US,D,20250314,000000,23.1696,23.2899,23.1,23.2336,34339,0
+MS_A.US,D,20250317,000000,23.27,23.4,23.26,23.38,30355,0
+MS_A.US,D,20250318,000000,23.68,23.68,23.12,23.35,37248,0
+MS_A.US,D,20250319,000000,23.36,23.4889,23.3,23.4087,34387,0
+MS_A.US,D,20250320,000000,23.446,23.56,23.35,23.42,17859,0
+MS_A.US,D,20250321,000000,23.3631,23.4,23.3,23.38,27067,0
+MS_A.US,D,20250324,000000,23.395,23.46,23.23,23.27,31318,0
+MS_A.US,D,20250325,000000,23.3797,23.4,23.3,23.3699,23936,0
+MS_A.US,D,20250326,000000,23.35,23.36,23.0901,23.1,36763,0
+MS_A.US,D,20250327,000000,23.1,23.12,22.96,22.96,39476,0
+MS_A.US,D,20250328,000000,23.04,23.05,22.81,22.82,35674,0
+MS_A.US,D,20250331,000000,22.5,22.9,22.36,22.8,276708,0
+MS_A.US,D,20250401,000000,22.75,22.9,22.7,22.8,105112,0
+MS_A.US,D,20250402,000000,22.7311,22.91,22.66,22.88,35511,0
+MS_A.US,D,20250403,000000,22.6884,22.7358,22.34,22.6,58462,0
+MS_A.US,D,20250404,000000,22.31,22.52,21.8701,22,81889,0
+MS_A.US,D,20250407,000000,21.77,21.87,21.2801,21.44,163519,0
+MS_A.US,D,20250408,000000,21.67,21.7299,21.5,21.55,58822,0
+MS_A.US,D,20250409,000000,21,21.7886,21,21.67,119464,0
+MS_A.US,D,20250410,000000,22,22,21.45,21.54,59395,0
+MS_A.US,D,20250411,000000,21,21.59,21,21.36,62654,0
+MS_A.US,D,20250414,000000,21.27,21.6266,21.27,21.55,40144,0
+MS_A.US,D,20250415,000000,21.54,21.945,21.54,21.86,105056,0
+MS_A.US,D,20250416,000000,21.86,22.46,21.81,22.19,73912,0
+MS_A.US,D,20250417,000000,22.2303,22.3613,22.152,22.16,32055,0
+MS_A.US,D,20250421,000000,22.155,22.29,22.02,22.1699,42802,0
+MS_A.US,D,20250422,000000,22.3299,22.37,22.1701,22.29,31459,0
+MS_A.US,D,20250423,000000,22.43,22.6,22.27,22.37,34114,0
+MS_A.US,D,20250424,000000,22.3501,22.5899,22.3501,22.51,24594,0
+MS_A.US,D,20250425,000000,21,22.5678,21,22.53,28230,0
+MS_A.US,D,20250428,000000,22.5035,22.649,22.35,22.45,24287,0
+MS_A.US,D,20250429,000000,22.47,22.6451,22.41,22.45,30969,0
+MS_A.US,D,20250430,000000,22.4499,22.75,22.35,22.4,216980,0
+MS_A.US,D,20250501,000000,22.52,22.5873,22.27,22.37,40813,0
+MS_A.US,D,20250502,000000,22.378,22.378,22.18,22.26,36849,0
+MS_A.US,D,20250505,000000,22.27,22.28,22.02,22.13,44007,0
+MS_A.US,D,20250506,000000,22.07,22.14,21.92,22.07,66963,0
+MS_A.US,D,20250507,000000,22.06,22.1999,21.89,21.94,42052,0
+MS_A.US,D,20250508,000000,21.94,22.04,21.72,21.74,71564,0
+MS_A.US,D,20250509,000000,21.8,21.81,21.6,21.64,91459,0
+MS_A.US,D,20250512,000000,21.8,21.85,21.66,21.69,72711,0
+MS_A.US,D,20250513,000000,21.803,21.803,21.67,21.68,26274,0
+MS_A.US,D,20250514,000000,21.5,21.7591,21.5,21.67,62336,0
+MS_A.US,D,20250515,000000,21.61,21.93,21.61,21.82,33711,0
+MS_A.US,D,20250516,000000,21.95,21.95,21.76,21.87,11070,0
+MS_A.US,D,20250519,000000,21.7645,22,21.69,22,39943,0
+MS_A.US,D,20250520,000000,21.9,21.9894,21.68,21.69,29344,0
+MS_A.US,D,20250521,000000,20.5,21.8499,20.5,21.52,69445,0
+MS_A.US,D,20250522,000000,21.54,21.65,21.44,21.47,52688,0
+MS_A.US,D,20250523,000000,21.472,21.5,21.37,21.4999,45236,0
+MS_A.US,D,20250527,000000,21.4188,21.82,21.41,21.63,69623,0
+MS_A.US,D,20250528,000000,21.6135,21.99,21.6135,21.93,146824,0
+MS_A.US,D,20250529,000000,21.9325,22.17,21.8,22.14,96918,0
+MS_A.US,D,20250530,000000,20.8,22.17,20.8,22.16,258063,0
+MS_A.US,D,20250602,000000,22.5,22.5,22.0001,22.26,57136,0
+MS_A.US,D,20250603,000000,22.2637,22.49,22.14,22.2,50117,0
+MS_A.US,D,20250604,000000,22.211,22.3399,22.12,22.16,50413,0
+MS_A.US,D,20250605,000000,21.5,22.4399,21.5,22.26,20527,0
+MS_A.US,D,20250606,000000,22.2124,22.3397,22.0632,22.07,33693,0
+MS_A.US,D,20250609,000000,22.0601,22.18,21.94,21.99,50534,0
+MS_A.US,D,20250610,000000,22.045,22.0885,21.98,21.98,60195,0
+MS_A.US,D,20250611,000000,22.015,22.059,21.9811,22.02,32695,0
+MS_A.US,D,20250612,000000,22,22.12,22,22,34930,0
+MS_A.US,D,20250613,000000,22,22.0164,21.685,21.74,40881,0
+MS_A.US,D,20250616,000000,21.92,21.92,21.5,21.5,57037,0
+MS_A.US,D,20250617,000000,21.52,21.7576,21.35,21.35,63574,0
+MS_A.US,D,20250618,000000,21.42,21.5059,21.22,21.22,83697,0
+MS_A.US,D,20250620,000000,21.33,21.43,21.11,21.22,226880,0
+MS_A.US,D,20250623,000000,21.22,21.4,21.22,21.32,59438,0
+MS_A.US,D,20250624,000000,21.31,21.52,21.26,21.5,68061,0
+MS_A.US,D,20250625,000000,21.4878,21.5499,21.3901,21.44,67694,0
+MS_A.US,D,20250626,000000,21.4334,21.62,21.4309,21.545,38622,0
+MS_A.US,D,20250627,000000,21.55,21.62,21.46,21.54,92219,0
+MS_A.US,D,20250630,000000,21.26,21.45,21.24,21.33,222631,0
+MS_A.US,D,20250701,000000,21.3623,21.57,21.28,21.56,117333,0
+MS_A.US,D,20250702,000000,22.5,22.5,21.4507,21.69,57296,0
+MS_A.US,D,20250703,000000,21.685,21.7999,21.6,21.61,35470,0
+MS_A.US,D,20250707,000000,21.69,21.69,21.53,21.58,62260,0
+MS_A.US,D,20250708,000000,21.6,21.7495,21.54,21.7,50384,0
+MS_A.US,D,20250709,000000,21.84035,21.92,21.77,21.92,56085,0
+MS_A.US,D,20250710,000000,21.9663,22.08,21.94,22.03,35021,0
+MS_A.US,D,20250711,000000,21.97,21.97,21.5,21.84,67653,0
+MS_A.US,D,20250714,000000,21.9,21.9528,21.762,21.82,73471,0
+MS_A.US,D,20250715,000000,21.9154,22.05,21.85,21.85,101677,0
+MS_A.US,D,20250716,000000,21.8748,21.98,21.79,21.88,24841,0
+MS_A.US,D,20250717,000000,21.93,21.95,21.87,21.9,48310,0
+MS_A.US,D,20250718,000000,21.9001,21.9699,21.83,21.92,38370,0
+MS_A.US,D,20250721,000000,22.0474,22.0474,21.8,21.9,32515,0
+MS_A.US,D,20250722,000000,21.85,21.85,21.7502,21.78,47856,0
+MS_A.US,D,20250723,000000,21.8232,21.85,21.76,21.76,33523,0
+MS_A.US,D,20250724,000000,21.8,21.8261,21.75,21.76,30297,0
+MS_A.US,D,20250725,000000,21.75,21.8481,21.73,21.73,24350,0
+MS_A.US,D,20250728,000000,21.7301,21.8294,21.54,21.58,38750,0
+MS_A.US,D,20250729,000000,21.6,21.84,21.6,21.8,60592,0
+MS_A.US,D,20250730,000000,21.78,21.93,21.68,21.86,49800,0
+MS_A.US,D,20250731,000000,21.67,21.99,21.6532,21.8,46285,0
+MS_A.US,D,20250801,000000,21.8985,21.8985,21.75,21.75,30772,0
+MS_A.US,D,20250804,000000,21.32,21.99,21.32,21.97,27782,0
+MS_A.US,D,20250805,000000,21.848,22.02,21.848,22.02,35582,0
+MS_A.US,D,20250806,000000,22.02,22.14,21.94,21.94,40366,0
+MS_A.US,D,20250807,000000,22.0738,22.0738,21.85,21.94,32321,0
+MS_A.US,D,20250808,000000,21.9981,21.9981,21.91,21.91,20373,0
+MS_A.US,D,20250811,000000,22.1,22.1,21.9,21.91,51001,0
+MS_A.US,D,20250812,000000,22.65,22.65,21.8401,21.925,57094,0
+MS_A.US,D,20250813,000000,21.95,22.08,21.92,22,40818,0
+MS_A.US,D,20250814,000000,22.068,22.0693,21.92,21.97,38673,0
+MS_A.US,D,20250815,000000,22.025,22.07,21.9,21.92,29685,0
+MS_A.US,D,20250818,000000,21.9927,22.05,21.9502,21.99,32782,0
+MS_A.US,D,20250819,000000,22,22.13,21.96,22.1,53971,0
+MS_A.US,D,20250820,000000,22.0747,22.15,22.06,22.11,40478,0
+MS_A.US,D,20250821,000000,22.11,22.22,22.01,22.2,54214,0
+MS_A.US,D,20250822,000000,22.2246,22.5198,22.2246,22.41,54142,0
+MS_A.US,D,20250825,000000,22.23,22.47,22.15,22.23,61859,0
+MS_A.US,D,20250826,000000,22.287,22.29,22.11,22.12,26698,0
+MS_A.US,D,20250827,000000,22.14,22.17,21.985,21.9999,44269,0
+MS_A.US,D,20250828,000000,22.065,22.0947,21.8901,21.9,35091,0
+MS_A.US,D,20250829,000000,21.91,21.99,21.76,21.8,168376,0
+MS_A.US,D,20250902,000000,21.94,21.99,21.844,21.87,30921,0
+MS_A.US,D,20250903,000000,21.97,22,21.86,21.965,39702,0
+MS_A.US,D,20250904,000000,21.9918,22.04,21.97,22.0399,42318,0
+MS_A.US,D,20250905,000000,22.14,22.49,21.99,22.32,25923,0
+MS_A.US,D,20250908,000000,22.38,22.46,22.3,22.41,51909,0
+MS_A.US,D,20250909,000000,22.4134,22.51,22.33,22.49,50422,0
+MS_A.US,D,20250910,000000,22.57,22.57,22.3,22.31,61448,0
+MS_A.US,D,20250911,000000,22.35,22.5199,22.22,22.31,75209,0
+MS_A.US,D,20250912,000000,22.375,22.46,21.87,22.06,77413,0
+MS_A.US,D,20250915,000000,22.2346,22.28,22.1,22.25,63469,0
+MS_A.US,D,20250916,000000,22.282,22.3598,22.22,22.27,78006,0
+MS_A.US,D,20250917,000000,22.38,22.43,22.17,22.33,43674,0
+MS_A.US,D,20250918,000000,22.45,22.5,22.23,22.23,37225,0
+MS_A.US,D,20250919,000000,22.295,22.32,22.0402,22.1,71490,0
+MS_A.US,D,20250922,000000,22.24,22.3248,22.1063,22.2068,40884,0
+MS_A.US,D,20250923,000000,22.2,22.21,22.0515,22.1999,51195,0
+MS_A.US,D,20250924,000000,22.2,22.28,22.0601,22.27,49313,0
+MS_A.US,D,20250925,000000,22.23,22.24,22.0801,22.22,55549,0
+MS_A.US,D,20250926,000000,22.2699,22.3,22.145,22.23,31820,0
+MS_A.US,D,20250929,000000,22.29,22.34,21.94,22.02,119872,0
+MS_A.US,D,20250930,000000,21.75,21.7806,21.31,21.41,187575,0
+MS_A.US,D,20251001,000000,21.5,21.6499,21.4111,21.56,88998,0
+MS_A.US,D,20251002,000000,21.6591,21.67,21.44,21.59,50805,0
+MS_A.US,D,20251003,000000,21.57,21.67,21.43,21.47,53552,0
+MS_A.US,D,20251006,000000,21.4852,21.5498,21.38,21.45,50401,0
+MS_A.US,D,20251007,000000,21.43,21.51,21.35,21.42,44285,0
+MS_A.US,D,20251008,000000,21.465,21.49,21.315,21.34,56155,0
+MS_A.US,D,20251009,000000,21.414,21.414,21,21.13,107447,0
+MS_A.US,D,20251010,000000,21.18,21.18,20.8,20.86,50036,0
+MS_A.US,D,20251013,000000,20.91,21.05,20.79,20.91,52398,0
+MS_A.US,D,20251014,000000,20.84,20.95,20.6,20.72,61103,0
+MS_A.US,D,20251015,000000,20.8621,20.9999,20.79,20.9,149009,0
+MS_A.US,D,20251016,000000,20.96,21.1799,20.85,21.0799,62718,0
+MS_A.US,D,20251017,000000,21.0037,21.03,20.7,20.81,135713,0
+MS_A.US,D,20251020,000000,20.99,21.0027,20.8101,20.93,57781,0
+MS_A.US,D,20251021,000000,21,21.13,20.98,21.05,53134,0
+MS_A.US,D,20251022,000000,21.07,21.07,20.8701,20.91,62087,0
+MS_A.US,D,20251023,000000,20.87,20.98,20.87,20.95,71660,0
+MS_A.US,D,20251024,000000,20.98,21.05,20.92,20.96,49453,0
+MS_A.US,D,20251027,000000,20.9884,21.1,20.94,21.08,72837,0
+MS_A.US,D,20251028,000000,21.1,21.16,21,21.11,77486,0
+MS_A.US,D,20251029,000000,21.15,21.1899,21,21.09,95965,0
+MS_A.US,D,20251030,000000,21.045,21.1,20.995,21.02,52969,0
+MS_A.US,D,20251031,000000,21,21.06,20.83,20.96,116337,0
+MS_A.US,D,20251103,000000,21.0292,21.0292,20.77,20.83,83068,0
+MS_A.US,D,20251104,000000,20.82,20.9682,20.7501,20.78,93196,0
+MS_A.US,D,20251105,000000,20.8,21.01,20.76,20.82,85052,0
+MS_A.US,D,20251106,000000,20.78,20.91,20.75,20.76,94716,0
+MS_A.US,D,20251107,000000,20.76,20.7767,20.58,20.7,118314,0
+MS_A.US,D,20251110,000000,20.73,20.9999,20.655,20.74,90047,0
+MS_A.US,D,20251111,000000,20.7012,20.74,20.61,20.62,55360,0
+MS_A.US,D,20251112,000000,20.601,20.6676,20.4088,20.49,132896,0
+MS_A.US,D,20251113,000000,20.43,20.4686,20.2,20.32,136294,0
+MS_A.US,D,20251114,000000,20.3,20.37,20.2101,20.35,79471,0
+MS_A.US,D,20251117,000000,20.33,20.3945,19.83,20.26,224344,0
+MS_A.US,D,20251118,000000,20.2,20.33,20.0401,20.27,74465,0
+MS_A.US,D,20251119,000000,20.2082,20.24,19.95,19.97,102110,0
+MS_A.US,D,20251120,000000,20.0305,20.0777,19.41,19.59,229590,0
+MS_A.US,D,20251121,000000,19.62,19.72,19.28,19.56,138156,0
+MS_A.US,D,20251124,000000,19.75,19.8,19.55,19.6,122662,0
+MS_A.US,D,20251125,000000,19.57,19.6,19.38,19.56,161891,0
+MS_A.US,D,20251126,000000,19.6,19.7,19.5,19.6,150895,0
+MS_A.US,D,20251128,000000,19.6001,19.7,19.49,19.7,116365,0
+MS_A.US,D,20251201,000000,19.65,19.81,19.55,19.7,128243,0
+MS_A.US,D,20251202,000000,19.747,19.86,19.66,19.69,191262,0
+MS_A.US,D,20251203,000000,19.75,19.9,19.62,19.89,151271,0
+MS_A.US,D,20251204,000000,19.9282,20.14,19.63,19.75,306993,0
+MS_A.US,D,20251205,000000,19.7,19.8,19.65,19.75,122648,0
+MS_A.US,D,20251208,000000,19.75,19.88,19.61,19.85,154904,0
+MS_A.US,D,20251209,000000,19.86,19.97,19.79,19.84,148762,0
+MS_A.US,D,20251210,000000,19.84,19.93,19.8,19.88,103801,0
+MS_A.US,D,20251211,000000,19.882,19.9699,19.75,19.82,165166,0
+MS_A.US,D,20251212,000000,19.75,19.7901,19.53,19.59,184692,0
+MS_A.US,D,20251215,000000,19.59,19.75,19.43,19.5,226880,0
+MS_A.US,D,20251216,000000,19.54,19.62,19.46,19.53,200737,0
+MS_A.US,D,20251217,000000,19.4413,19.5,19.3601,19.43,297212,0
+MS_A.US,D,20251218,000000,19.46,19.6732,19.27,19.37,237922,0
+MS_A.US,D,20251219,000000,19.35,19.44,19.33,19.37,201946,0
+MS_A.US,D,20251222,000000,19.33,19.3997,19.16,19.21,248375,0
+MS_A.US,D,20251223,000000,19.24,19.29,19.12,19.24,325459,0
+MS_A.US,D,20251224,000000,19.28,19.356,19.2101,19.3,121469,0
+MS_A.US,D,20251226,000000,19.3299,19.4313,19.25,19.43,243674,0
+MS_A.US,D,20251229,000000,19.44,19.57,19.32,19.46,261275,0
+MS_A.US,D,20251230,000000,19.56,19.64,19.41,19.6,349191,0
+MS_A.US,D,20251231,000000,19.37,19.37,19.1601,19.3,354762,0
+MS_A.US,D,20260102,000000,19.31,19.54,19.265,19.52,129732,0
+MS_A.US,D,20260105,000000,19.505,19.61,19.3903,19.5,137281,0
+MS_A.US,D,20260106,000000,19.56,19.5999,19.44,19.52,142673,0
+MS_A.US,D,20260107,000000,19.58,19.71,19.56,19.69,118527,0
+MS_A.US,D,20260108,000000,19.6035,19.8587,19.5601,19.71,107348,0
+MS_A.US,D,20260109,000000,19.73,19.8299,19.62,19.73,196638,0
+MS_A.US,D,20260112,000000,19.62,19.75,19.56,19.66,157254,0
+MS_A.US,D,20260113,000000,19.73,19.79,19.66,19.77,117504,0
+MS_A.US,D,20260114,000000,19.7668,19.98,19.71,19.97,119188,0
+MS_A.US,D,20260115,000000,20.0788,20.3,19.97,20.05,170898,0
+MS_A.US,D,20260116,000000,20,20.05,19.9101,20.01,93800,0
+MS_A.US,D,20260120,000000,19.91,19.9899,19.8,19.95,76418,0
+MS_A.US,D,20260121,000000,19.9899,20.01,19.74,19.98,96747,0
+MS_A.US,D,20260122,000000,20,20.08,19.8601,20.05,76141,0
+MS_A.US,D,20260123,000000,20,20.17,20,20.15,60149,0
+MS_A.US,D,20260126,000000,20.15,20.47,20.1,20.44,105642,0
+MS_A.US,D,20260127,000000,20.43,20.44,20.16,20.36,75897,0
+MS_A.US,D,20260128,000000,20.35,20.4,20.1301,20.34,82275,0
+MS_A.US,D,20260129,000000,20.1678,20.34,20.16,20.3,100687,0
+MS_A.US,D,20260130,000000,20.25,20.42,20.22,20.4,57876,0
+MS_A.US,D,20260202,000000,20.3401,20.42,20.26,20.325,52520,0
+MS_A.US,D,20260203,000000,20.325,20.3899,20.21,20.32,37983,0
+MS_A.US,D,20260204,000000,20.3,20.3,20.17,20.29,102987,0
+MS_A.US,D,20260205,000000,20.1918,20.3,20.1401,20.17,27434,0
+MS_A.US,D,20260206,000000,20.21,20.25,20.17,20.24,44572,0
+MS_A.US,D,20260209,000000,20.22,20.28,20.15,20.15,102225,0
+MS_A.US,D,20260210,000000,20.22,20.28,20.16,20.16,58287,0
+MS_A.US,D,20260211,000000,20.23,20.2799,20.06,20.14,120585,0
+MS_A.US,D,20260212,000000,20.15,20.25,20.04,20.06,63131,0
+MS_A.US,D,20260213,000000,20.105,20.17,20.01,20.09,71287,0
+MS_A.US,D,20260217,000000,20.1202,20.18,19.921,20,137809,0
+MS_A.US,D,20260218,000000,20.02,20.17,19.97,20.07,196804,0
diff --git a/daily/us/nyse stocks/2/ms_o.us.txt b/daily/us/nyse stocks/2/ms_o.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a534cdf294babd735444695591f19a689789e726
--- /dev/null
+++ b/daily/us/nyse stocks/2/ms_o.us.txt	
@@ -0,0 +1,1079 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_O.US,D,20211101,000000,25.12,25.19,24.97,25.12,1102942,0
+MS_O.US,D,20211102,000000,25.2,25.2,25.09,25.12,1596904,0
+MS_O.US,D,20211103,000000,25.1,25.14,25,25.03,1387139,0
+MS_O.US,D,20211104,000000,25.03,25.2,25.03,25.14,869620,0
+MS_O.US,D,20211105,000000,25.19,25.4,25.15,25.36,983870,0
+MS_O.US,D,20211108,000000,25.4,25.45,25.3,25.39,899238,0
+MS_O.US,D,20211109,000000,25.49,25.49,25.23,25.31,907442,0
+MS_O.US,D,20211110,000000,25.21,25.29,25.04,25.13,644046,0
+MS_O.US,D,20211111,000000,25.19,25.19,25.06,25.12,149858,0
+MS_O.US,D,20211112,000000,25.12,25.18,25.04,25.11,833674,0
+MS_O.US,D,20211115,000000,25.14,25.1894,25.05,25.13,555497,0
+MS_O.US,D,20211116,000000,25.1,25.178,25,25.03,498187,0
+MS_O.US,D,20211117,000000,24.99,25.07,24.9,25,435799,0
+MS_O.US,D,20211118,000000,25.05,25.09,24.95,24.99,529634,0
+MS_O.US,D,20211119,000000,25,25.03,24.91,24.95,212232,0
+MS_O.US,D,20211122,000000,24.92,25.04,24.82,24.82,578363,0
+MS_O.US,D,20211123,000000,24.81,24.86,24.67,24.82,317033,0
+MS_O.US,D,20211124,000000,24.84,24.92,24.78,24.87,805141,0
+MS_O.US,D,20211126,000000,24.78,24.92,24.635,24.73,612253,0
+MS_O.US,D,20211129,000000,24.9,24.92,24.76,24.8,802641,0
+MS_O.US,D,20211130,000000,24.77,24.89,24.74,24.8,9238979,0
+MS_O.US,D,20211201,000000,24.83,24.99,24.79,24.89,214849,0
+MS_O.US,D,20211202,000000,24.88,24.94,24.74,24.9,184773,0
+MS_O.US,D,20211203,000000,24.86,24.95,24.7,24.82,140720,0
+MS_O.US,D,20211206,000000,24.9,24.94,24.77,24.89,116359,0
+MS_O.US,D,20211207,000000,24.92,25.03,24.88,24.92,346031,0
+MS_O.US,D,20211208,000000,24.94,24.96,24.835,24.87,192631,0
+MS_O.US,D,20211209,000000,24.89,25.05,24.8603,24.99,265418,0
+MS_O.US,D,20211210,000000,25,25.02,24.94,24.97,145465,0
+MS_O.US,D,20211213,000000,24.93,24.99,24.9,24.95,262812,0
+MS_O.US,D,20211214,000000,24.9,25,24.855,24.94,243472,0
+MS_O.US,D,20211215,000000,24.95,25.1,24.88,24.97,226960,0
+MS_O.US,D,20211216,000000,25.04,25.17,25.0119,25.17,514970,0
+MS_O.US,D,20211217,000000,25.15,25.25,25.0925,25.2,413630,0
+MS_O.US,D,20211220,000000,25.17,25.2,25.07,25.09,160690,0
+MS_O.US,D,20211221,000000,25.1,25.25,25.1,25.24,501091,0
+MS_O.US,D,20211222,000000,25.24,25.5,25.2,25.5,312903,0
+MS_O.US,D,20211223,000000,25.5,25.5,25.38,25.3854,202061,0
+MS_O.US,D,20211227,000000,25.3809,25.42,25.34,25.37,152571,0
+MS_O.US,D,20211228,000000,25.39,25.41,25.25,25.32,271574,0
+MS_O.US,D,20211229,000000,25.3,25.3241,25.25,25.25,102736,0
+MS_O.US,D,20211230,000000,25.11,25.15,25,25.14,149400,0
+MS_O.US,D,20211231,000000,25.14,25.23,25.04,25.23,281612,0
+MS_O.US,D,20220103,000000,25.14,25.18,24.88,24.9,564851,0
+MS_O.US,D,20220104,000000,24.93,24.93,24.76,24.85,148563,0
+MS_O.US,D,20220105,000000,24.87,24.9,24.73,24.73,368216,0
+MS_O.US,D,20220106,000000,24.63,24.95,24.63,24.85,148442,0
+MS_O.US,D,20220107,000000,24.76,24.93,24.76,24.87,197966,0
+MS_O.US,D,20220110,000000,24.84,24.885,24.65,24.74,437565,0
+MS_O.US,D,20220111,000000,24.77,24.84,24.71,24.83,211475,0
+MS_O.US,D,20220112,000000,24.85,24.97,24.79,24.95,151511,0
+MS_O.US,D,20220113,000000,25,25.11,24.91,25,148411,0
+MS_O.US,D,20220114,000000,24.94,24.98,24.85,24.87,76471,0
+MS_O.US,D,20220118,000000,24.79,24.85,24.51,24.57,182586,0
+MS_O.US,D,20220119,000000,24.58,24.7193,24.58,24.65,127886,0
+MS_O.US,D,20220120,000000,24.68,24.84,24.68,24.7,174596,0
+MS_O.US,D,20220121,000000,24.69,24.75,24.54,24.54,294658,0
+MS_O.US,D,20220124,000000,24.45,24.45,24.18,24.37,146882,0
+MS_O.US,D,20220125,000000,24.3,24.3,24.1785,24.2,115904,0
+MS_O.US,D,20220126,000000,24.3,24.42,23.86,23.86,105096,0
+MS_O.US,D,20220127,000000,23.95,24.1059,22.65,22.66,318158,0
+MS_O.US,D,20220128,000000,22.65,23.14,22.35,23,454123,0
+MS_O.US,D,20220131,000000,23.01,23.4,23,23.34,302803,0
+MS_O.US,D,20220201,000000,23.49,23.59,23.31,23.53,125409,0
+MS_O.US,D,20220202,000000,23.53,23.65,23.22,23.31,110883,0
+MS_O.US,D,20220203,000000,23.1,23.21,22.73,22.8,198183,0
+MS_O.US,D,20220204,000000,22.68,22.758,22,22.11,364844,0
+MS_O.US,D,20220207,000000,22.25,22.32,22.02,22.18,226084,0
+MS_O.US,D,20220208,000000,22.05,22.16,21.81,21.9,313865,0
+MS_O.US,D,20220209,000000,22.07,22.16,21.89,22.01,409101,0
+MS_O.US,D,20220210,000000,21.69,21.78,21.37,21.56,442111,0
+MS_O.US,D,20220211,000000,21.48,21.6,21.21,21.48,481957,0
+MS_O.US,D,20220214,000000,21.41,21.41,21.1,21.39,803866,0
+MS_O.US,D,20220215,000000,21.42,21.72,21.21,21.59,332514,0
+MS_O.US,D,20220216,000000,21.64,21.93,21.451,21.9,344260,0
+MS_O.US,D,20220217,000000,21.85,22.13,21.62,21.76,146998,0
+MS_O.US,D,20220218,000000,21.84,21.9199,21.67,21.87,81072,0
+MS_O.US,D,20220222,000000,21.78,21.7889,21.45,21.68,211005,0
+MS_O.US,D,20220223,000000,21.78,21.78,21.4204,21.45,191054,0
+MS_O.US,D,20220224,000000,20.59,21.4,20.59,21.37,278957,0
+MS_O.US,D,20220225,000000,21.55,21.6745,21.2901,21.65,228641,0
+MS_O.US,D,20220228,000000,21.58,21.9,21.485,21.65,119874,0
+MS_O.US,D,20220301,000000,21.6,21.8899,21.6,21.75,206286,0
+MS_O.US,D,20220302,000000,21.66,21.78,21.61,21.7301,93924,0
+MS_O.US,D,20220303,000000,21.81,21.95,21.7352,21.84,170538,0
+MS_O.US,D,20220304,000000,21.81,21.81,21.64,21.7,149003,0
+MS_O.US,D,20220307,000000,21.7,21.7,21.28,21.4,160791,0
+MS_O.US,D,20220308,000000,21.31,21.45,21.11,21.3,121616,0
+MS_O.US,D,20220309,000000,21.4,21.52,21.3,21.37,125149,0
+MS_O.US,D,20220310,000000,21.25,21.25,20.94,21.1,218175,0
+MS_O.US,D,20220311,000000,21.17,21.17,20.92,20.95,121594,0
+MS_O.US,D,20220314,000000,20.85,20.85,20.2,20.3,93013,0
+MS_O.US,D,20220315,000000,20.43,20.43,20.11,20.3,210803,0
+MS_O.US,D,20220316,000000,20.4,20.64,20.34,20.58,348178,0
+MS_O.US,D,20220317,000000,20.67,20.98,20.57,20.93,104343,0
+MS_O.US,D,20220318,000000,20.99,21.3,20.975,21.3,84211,0
+MS_O.US,D,20220321,000000,21.2,21.22,20.97,21.05,400963,0
+MS_O.US,D,20220322,000000,20.92,20.92,20.13,20.72,338568,0
+MS_O.US,D,20220323,000000,20.7,20.86,20.45,20.72,333517,0
+MS_O.US,D,20220324,000000,20.69,20.82,20.6111,20.78,115269,0
+MS_O.US,D,20220325,000000,20.71,20.82,20.43,20.52,132205,0
+MS_O.US,D,20220328,000000,20.62,20.75,20.4801,20.75,124432,0
+MS_O.US,D,20220329,000000,20.81,21.1,20.7563,21.06,157751,0
+MS_O.US,D,20220330,000000,20.86,21.39,20.8,21.16,331316,0
+MS_O.US,D,20220331,000000,21.24,21.52,21.16,21.51,966532,0
+MS_O.US,D,20220401,000000,21.45,21.45,21.19,21.35,283235,0
+MS_O.US,D,20220404,000000,21.2918,21.41,21.2,21.3,281947,0
+MS_O.US,D,20220405,000000,21.19,21.28,20.8,20.85,117360,0
+MS_O.US,D,20220406,000000,20.62,20.64,20.3,20.45,201020,0
+MS_O.US,D,20220407,000000,20.37,20.5,20.26,20.43,276374,0
+MS_O.US,D,20220408,000000,20.33,20.415,20.07,20.12,229906,0
+MS_O.US,D,20220411,000000,20,20.05,19.48,19.57,274988,0
+MS_O.US,D,20220412,000000,19.69,19.7,19.11,19.3,625260,0
+MS_O.US,D,20220413,000000,19.26,19.333,19.08,19.28,462494,0
+MS_O.US,D,20220414,000000,19.28,19.29,19.05,19.27,162382,0
+MS_O.US,D,20220418,000000,19.28,19.29,19.02,19.06,198905,0
+MS_O.US,D,20220419,000000,18.9,19,18.7,18.91,514229,0
+MS_O.US,D,20220420,000000,18.99,19.08,18.75,19.07,533298,0
+MS_O.US,D,20220421,000000,19.1,19.1,18.56,18.68,454507,0
+MS_O.US,D,20220422,000000,18.57,18.76,18.4,18.61,154643,0
+MS_O.US,D,20220425,000000,18.56,18.67,18.4,18.67,148001,0
+MS_O.US,D,20220426,000000,18.61,18.72,18.45,18.45,226815,0
+MS_O.US,D,20220427,000000,18.45,18.55,17.85,18.09,354387,0
+MS_O.US,D,20220428,000000,17.93,18.41,17.72,18.35,453954,0
+MS_O.US,D,20220429,000000,18.19,18.2,17.84,17.86,443381,0
+MS_O.US,D,20220502,000000,17.78,17.78,17.23,17.23,340267,0
+MS_O.US,D,20220503,000000,17.38,17.46,17.12,17.2,294403,0
+MS_O.US,D,20220504,000000,17.28,17.93,17.13,17.93,272066,0
+MS_O.US,D,20220505,000000,17.65,17.7404,17.32,17.49,151882,0
+MS_O.US,D,20220506,000000,17.31,17.62,17.17,17.27,316313,0
+MS_O.US,D,20220509,000000,17.2,17.43,17.03,17.22,430564,0
+MS_O.US,D,20220510,000000,17.66,17.66,17.25,17.46,272613,0
+MS_O.US,D,20220511,000000,17.29,17.72,17.29,17.55,186111,0
+MS_O.US,D,20220512,000000,17.62,17.89,17.45,17.89,147522,0
+MS_O.US,D,20220513,000000,17.93,18.1,17.86,18.1,370176,0
+MS_O.US,D,20220516,000000,17.95,18.36,17.905,18.32,125384,0
+MS_O.US,D,20220517,000000,18.47,18.55,17.87,17.97,362130,0
+MS_O.US,D,20220518,000000,17.915,17.93,17.41,17.85,229449,0
+MS_O.US,D,20220519,000000,17.75,17.85,17.63,17.69,171197,0
+MS_O.US,D,20220520,000000,17.75,17.9599,17.31,17.44,386538,0
+MS_O.US,D,20220523,000000,17.5,17.62,17.32,17.42,185704,0
+MS_O.US,D,20220524,000000,17.35,17.98,17.35,17.96,200794,0
+MS_O.US,D,20220525,000000,18,18.49,18,18.46,214884,0
+MS_O.US,D,20220526,000000,18.61,19,18.55,18.96,200586,0
+MS_O.US,D,20220527,000000,19.16,19.6386,18.96,19.59,173794,0
+MS_O.US,D,20220531,000000,19.49,19.56,18.98,19.56,304789,0
+MS_O.US,D,20220601,000000,19.63,19.67,19.16,19.32,87759,0
+MS_O.US,D,20220602,000000,19.33,19.41,19.077,19.41,72235,0
+MS_O.US,D,20220603,000000,19.29,19.3,19.02,19.3,63397,0
+MS_O.US,D,20220606,000000,19.4,19.45,19.045,19.19,82218,0
+MS_O.US,D,20220607,000000,19.11,19.45,19.04,19.4,82992,0
+MS_O.US,D,20220608,000000,19.27,19.48,19.2047,19.28,76233,0
+MS_O.US,D,20220609,000000,19.1,19.275,18.96,19.05,71142,0
+MS_O.US,D,20220610,000000,18.85,18.92,18.04,18.4,106798,0
+MS_O.US,D,20220613,000000,18,18.0396,17.5,17.5456,146560,0
+MS_O.US,D,20220614,000000,17.79,17.8825,17.22,17.28,166296,0
+MS_O.US,D,20220615,000000,17.48,17.87,17.3701,17.7,114276,0
+MS_O.US,D,20220616,000000,17.38,17.6,17.25,17.505,110230,0
+MS_O.US,D,20220617,000000,17.4,17.73,17.4,17.58,114241,0
+MS_O.US,D,20220621,000000,17.85,17.95,17.71,17.85,99022,0
+MS_O.US,D,20220622,000000,17.88,18.0971,17.8088,18,123854,0
+MS_O.US,D,20220623,000000,18.15,18.28,18,18.28,112099,0
+MS_O.US,D,20220624,000000,18.4,18.48,18.21,18.48,91828,0
+MS_O.US,D,20220627,000000,18.5,18.56,18.32,18.48,84839,0
+MS_O.US,D,20220628,000000,18.58,18.58,18.34,18.53,100918,0
+MS_O.US,D,20220629,000000,18.32,18.41,18.01,18.23,98984,0
+MS_O.US,D,20220630,000000,18.14,18.23,18.06,18.06,118038,0
+MS_O.US,D,20220701,000000,18.19,18.33,18.05,18.19,88329,0
+MS_O.US,D,20220705,000000,18.24,18.34,18.07,18.19,59521,0
+MS_O.US,D,20220706,000000,18.38,18.48,18.16,18.16,185427,0
+MS_O.US,D,20220707,000000,18.29,18.3999,18.22,18.25,173518,0
+MS_O.US,D,20220708,000000,18.3191,18.34,18.24,18.28,226938,0
+MS_O.US,D,20220711,000000,18.27,18.4,18.23,18.31,250012,0
+MS_O.US,D,20220712,000000,18.38,18.55,18.26,18.26,84124,0
+MS_O.US,D,20220713,000000,18.06,18.43,18.01,18.43,187650,0
+MS_O.US,D,20220714,000000,18.3,18.34,18.12,18.34,145981,0
+MS_O.US,D,20220715,000000,18.57,18.6,18.34,18.59,188989,0
+MS_O.US,D,20220718,000000,18.6,18.68,18.47,18.5503,109947,0
+MS_O.US,D,20220719,000000,18.7,18.7,18.56,18.69,82483,0
+MS_O.US,D,20220720,000000,18.71,18.85,18.61,18.84,126313,0
+MS_O.US,D,20220721,000000,18.84,19.09,18.8,19.07,129428,0
+MS_O.US,D,20220722,000000,19.14,19.33,19.05,19.28,115464,0
+MS_O.US,D,20220725,000000,19.3,19.35,19.17,19.33,109982,0
+MS_O.US,D,20220726,000000,19.25,19.38,19.244,19.34,111025,0
+MS_O.US,D,20220727,000000,19.46,19.49,19.26,19.49,194374,0
+MS_O.US,D,20220728,000000,19.39,19.45,19.02,19.17,508290,0
+MS_O.US,D,20220729,000000,19.14,19.49,19.12,19.48,351827,0
+MS_O.US,D,20220801,000000,19.5,19.78,19.45,19.72,190324,0
+MS_O.US,D,20220802,000000,19.64,20.73,19.57,20.43,726658,0
+MS_O.US,D,20220803,000000,20.45,20.84,20.4,20.78,186072,0
+MS_O.US,D,20220804,000000,20.7,20.83,20.58,20.77,82658,0
+MS_O.US,D,20220805,000000,20.6,20.6438,20.15,20.29,108583,0
+MS_O.US,D,20220808,000000,20.35,20.4853,20.08,20.24,171071,0
+MS_O.US,D,20220809,000000,20.25,20.25,19.89,20.04,241403,0
+MS_O.US,D,20220810,000000,20.25,20.43,20.1,20.25,191693,0
+MS_O.US,D,20220811,000000,20.35,20.45,20.08,20.2,30654,0
+MS_O.US,D,20220812,000000,20.17,20.25,20.09,20.23,155367,0
+MS_O.US,D,20220815,000000,20.19,20.29,20.16,20.24,88542,0
+MS_O.US,D,20220816,000000,20.23,20.3,20.1,20.22,68978,0
+MS_O.US,D,20220817,000000,20.14,20.14,19.82,19.93,152718,0
+MS_O.US,D,20220818,000000,19.78,19.98,19.74,19.98,62979,0
+MS_O.US,D,20220819,000000,19.7937,19.8499,19.62,19.79,91540,0
+MS_O.US,D,20220822,000000,19.53,19.64,19.25,19.34,104844,0
+MS_O.US,D,20220823,000000,19.25,19.58,18.37,18.96,232715,0
+MS_O.US,D,20220824,000000,18.92,19.31,18.78,19,75163,0
+MS_O.US,D,20220825,000000,19.06,19.36,19.06,19.24,52432,0
+MS_O.US,D,20220826,000000,19.24,19.2971,18.9194,18.99,51719,0
+MS_O.US,D,20220829,000000,18.82,18.8458,18.74,18.8,95074,0
+MS_O.US,D,20220830,000000,19,19,18.67,18.75,131480,0
+MS_O.US,D,20220831,000000,18.88,18.88,18.41,18.41,190410,0
+MS_O.US,D,20220901,000000,18.28,18.49,18.08,18.32,144465,0
+MS_O.US,D,20220902,000000,18.41,18.52,18.26,18.44,60795,0
+MS_O.US,D,20220906,000000,18.49,18.49,18.01,18.08,81766,0
+MS_O.US,D,20220907,000000,18.18,18.4499,18.15,18.31,64765,0
+MS_O.US,D,20220908,000000,18.31,18.52,18.24,18.36,266103,0
+MS_O.US,D,20220909,000000,18.4,18.69,18.2935,18.68,164264,0
+MS_O.US,D,20220912,000000,18.66,19.0156,18.66,18.87,47989,0
+MS_O.US,D,20220913,000000,18.51,18.73,18.435,18.64,77222,0
+MS_O.US,D,20220914,000000,18.64,18.74,18.5,18.65,90129,0
+MS_O.US,D,20220915,000000,18.48,18.69,18.45,18.48,88394,0
+MS_O.US,D,20220916,000000,18.24,18.46,18.1063,18.45,65347,0
+MS_O.US,D,20220919,000000,18.3,18.47,18.2,18.42,142767,0
+MS_O.US,D,20220920,000000,18.22,18.3,18.06,18.3,117470,0
+MS_O.US,D,20220921,000000,18.4,18.51,18.23,18.33,83108,0
+MS_O.US,D,20220922,000000,18.32,18.32,18,18.21,140711,0
+MS_O.US,D,20220923,000000,17.89,18.17,17.76,18.04,136893,0
+MS_O.US,D,20220926,000000,17.9,18.07,17.81,17.86,192182,0
+MS_O.US,D,20220927,000000,17.89,17.98,17.82,17.91,107122,0
+MS_O.US,D,20220928,000000,17.96,18.32,17.89,18.14,317252,0
+MS_O.US,D,20220929,000000,17.75,17.86,17.5,17.855,187444,0
+MS_O.US,D,20220930,000000,17.73,18.08,17.69,17.97,317699,0
+MS_O.US,D,20221003,000000,18.03,18.34,17.96,18.01,97936,0
+MS_O.US,D,20221004,000000,18.12,18.2253,18.07,18.15,88071,0
+MS_O.US,D,20221005,000000,17.96,17.9953,17.66,17.88,260074,0
+MS_O.US,D,20221006,000000,17.88,17.95,17.78,17.78,90474,0
+MS_O.US,D,20221007,000000,17.58,17.75,17.51,17.75,93134,0
+MS_O.US,D,20221010,000000,17.75,17.75,17.44,17.54,65456,0
+MS_O.US,D,20221011,000000,17.5656,17.6594,17.4275,17.51,51738,0
+MS_O.US,D,20221012,000000,17.43,17.5299,17.28,17.28,126814,0
+MS_O.US,D,20221013,000000,17.09,17.46,17.05,17.29,84800,0
+MS_O.US,D,20221014,000000,17.39,17.47,17.0286,17.18,70912,0
+MS_O.US,D,20221017,000000,17.42,17.4549,16.9,17.06,208753,0
+MS_O.US,D,20221018,000000,17.14,17.17,16.86,16.95,120310,0
+MS_O.US,D,20221019,000000,16.9,16.91,16.64,16.8,166148,0
+MS_O.US,D,20221020,000000,16.79,16.87,16.46,16.6,167491,0
+MS_O.US,D,20221021,000000,16.49,16.61,16.34,16.38,112548,0
+MS_O.US,D,20221024,000000,16.38,16.5773,16.28,16.32,551705,0
+MS_O.US,D,20221025,000000,16.5,16.62,16.38,16.5018,174393,0
+MS_O.US,D,20221026,000000,16.57,16.84,16.41,16.52,184077,0
+MS_O.US,D,20221027,000000,16.62,16.71,16.4947,16.55,120100,0
+MS_O.US,D,20221028,000000,16.6,16.79,16.53,16.687,118426,0
+MS_O.US,D,20221031,000000,16.6,16.735,16.26,16.28,327849,0
+MS_O.US,D,20221101,000000,16.44,16.57,16.3448,16.45,235049,0
+MS_O.US,D,20221102,000000,16.5,16.66,16.32,16.45,121676,0
+MS_O.US,D,20221103,000000,16.36,16.39,16.21,16.35,336189,0
+MS_O.US,D,20221104,000000,16.46,16.55,16.31,16.39,533132,0
+MS_O.US,D,20221107,000000,16.48,16.48,16.32,16.41,307224,0
+MS_O.US,D,20221108,000000,16.47,16.72,16.4673,16.6,451538,0
+MS_O.US,D,20221109,000000,16.69,16.71,16.36,16.57,134154,0
+MS_O.US,D,20221110,000000,16.96,17.8,16.78,17.8,284462,0
+MS_O.US,D,20221111,000000,17.8,17.98,17.6404,17.88,151467,0
+MS_O.US,D,20221114,000000,17.86,17.9256,17.66,17.8,176390,0
+MS_O.US,D,20221115,000000,17.94,18.14,17.7001,18.055,160216,0
+MS_O.US,D,20221116,000000,18,18.18,18,18.13,117647,0
+MS_O.US,D,20221117,000000,18,18.19,17.86,18.07,96394,0
+MS_O.US,D,20221118,000000,18.0629,18.1,17.95,18,102873,0
+MS_O.US,D,20221121,000000,17.93,18.12,17.86,17.95,209511,0
+MS_O.US,D,20221122,000000,17.99,17.99,17.7,17.84,161293,0
+MS_O.US,D,20221123,000000,17.93,18.04,17.87,17.9,130786,0
+MS_O.US,D,20221125,000000,17.94,17.98,17.9,17.98,46249,0
+MS_O.US,D,20221128,000000,17.89,17.99,17.78,17.82,213903,0
+MS_O.US,D,20221129,000000,17.72,17.75,17.55,17.55,247302,0
+MS_O.US,D,20221130,000000,17.46,18.09,17.4,18.04,389831,0
+MS_O.US,D,20221201,000000,18.2,18.42,18.0801,18.4,204272,0
+MS_O.US,D,20221202,000000,18.29,18.63,18.26,18.59,227284,0
+MS_O.US,D,20221205,000000,18.54,18.6,18.4,18.4,310455,0
+MS_O.US,D,20221206,000000,18.48,18.48,18.175,18.23,219872,0
+MS_O.US,D,20221207,000000,18.25,18.36,18.16,18.24,118409,0
+MS_O.US,D,20221208,000000,18.24,18.351,18.07,18.19,117235,0
+MS_O.US,D,20221209,000000,18.16,18.16,17.91,17.92,132136,0
+MS_O.US,D,20221212,000000,18,18.034,17.7,17.82,187607,0
+MS_O.US,D,20221213,000000,18.1,18.255,17.84,18.04,379168,0
+MS_O.US,D,20221214,000000,18,18.0969,17.91,18.07,209516,0
+MS_O.US,D,20221215,000000,18.05,18.05,17.9,17.91,162498,0
+MS_O.US,D,20221216,000000,17.84,18.02,17.78,17.99,221680,0
+MS_O.US,D,20221219,000000,17.88,18.0075,17.83,17.94,202275,0
+MS_O.US,D,20221220,000000,17.9,18.03,17.895,17.95,240709,0
+MS_O.US,D,20221221,000000,17.92,18.1,17.85,17.97,271642,0
+MS_O.US,D,20221222,000000,17.85,17.97,17.75,17.89,323402,0
+MS_O.US,D,20221223,000000,17.8,17.9,17.7301,17.79,86212,0
+MS_O.US,D,20221227,000000,17.66,17.76,17.47,17.63,244247,0
+MS_O.US,D,20221228,000000,17.6,17.6351,17.27,17.35,356608,0
+MS_O.US,D,20221229,000000,17.06,17.2765,16.85,16.93,388760,0
+MS_O.US,D,20221230,000000,16.87,17.29,16.65,17.18,539781,0
+MS_O.US,D,20230103,000000,17.33,17.57,17.22,17.34,89702,0
+MS_O.US,D,20230104,000000,17.48,17.8,17.441,17.77,300572,0
+MS_O.US,D,20230105,000000,17.7,18,17.5758,17.94,66918,0
+MS_O.US,D,20230106,000000,17.97,18.25,17.97,18.18,106027,0
+MS_O.US,D,20230109,000000,18.18,18.38,18.1101,18.26,158057,0
+MS_O.US,D,20230110,000000,18.26,18.32,18.1622,18.3099,60167,0
+MS_O.US,D,20230111,000000,18.31,18.6014,18.24,18.41,241087,0
+MS_O.US,D,20230112,000000,18.56,18.78,18.4639,18.76,117719,0
+MS_O.US,D,20230113,000000,18.665,18.985,18.61,18.87,113226,0
+MS_O.US,D,20230117,000000,18.91,19.14,18.835,19.14,93005,0
+MS_O.US,D,20230118,000000,19.3,19.56,19.15,19.36,207482,0
+MS_O.US,D,20230119,000000,19.29,19.53,19.1201,19.52,64817,0
+MS_O.US,D,20230120,000000,19.5,19.61,19.37,19.61,103018,0
+MS_O.US,D,20230123,000000,19.61,19.84,19.53,19.75,93605,0
+MS_O.US,D,20230124,000000,19.73,19.86,19.63,19.73,327972,0
+MS_O.US,D,20230125,000000,19.63,19.75,19.55,19.7,146936,0
+MS_O.US,D,20230126,000000,19.79,19.83,19.71,19.8,89823,0
+MS_O.US,D,20230127,000000,19.8,19.9,19.68,19.76,125797,0
+MS_O.US,D,20230130,000000,19.65,19.84,19.645,19.81,198507,0
+MS_O.US,D,20230131,000000,19.78,19.95,19.78,19.94,137649,0
+MS_O.US,D,20230201,000000,19.92,19.95,19.75,19.87,238303,0
+MS_O.US,D,20230202,000000,19.93,20.1572,19.89,19.9,142968,0
+MS_O.US,D,20230203,000000,19.77,19.85,19.58,19.61,93172,0
+MS_O.US,D,20230206,000000,19.49,19.51,19.28,19.36,174277,0
+MS_O.US,D,20230207,000000,19.3,19.38,19.03,19.12,533597,0
+MS_O.US,D,20230208,000000,19.07,19.23,18.99,19.17,162395,0
+MS_O.US,D,20230209,000000,19.32,19.3359,19.02,19.03,110623,0
+MS_O.US,D,20230210,000000,19.05,19.058,18.82,18.94,109631,0
+MS_O.US,D,20230213,000000,18.94,19.13,18.92,19.09,43415,0
+MS_O.US,D,20230214,000000,18.98,19.17,18.81,19.13,122794,0
+MS_O.US,D,20230215,000000,19.13,19.1699,19.0208,19.06,81078,0
+MS_O.US,D,20230216,000000,18.9,18.9418,18.77,18.84,77948,0
+MS_O.US,D,20230217,000000,18.74,18.89,18.66,18.85,84989,0
+MS_O.US,D,20230221,000000,18.69,18.69,18.14,18.3,122467,0
+MS_O.US,D,20230222,000000,18.3,18.62,18.26,18.56,71731,0
+MS_O.US,D,20230223,000000,18.64,18.9,18.6,18.81,78959,0
+MS_O.US,D,20230224,000000,18.65,18.6899,18.5652,18.68,59949,0
+MS_O.US,D,20230227,000000,18.77,18.8199,18.58,18.65,104113,0
+MS_O.US,D,20230228,000000,18.65,18.9199,18.5,18.84,167922,0
+MS_O.US,D,20230301,000000,18.75,18.8199,18.55,18.68,45041,0
+MS_O.US,D,20230302,000000,18.52,18.55,18.31,18.5,101758,0
+MS_O.US,D,20230303,000000,18.6,18.678,18.52,18.62,121789,0
+MS_O.US,D,20230306,000000,18.66,18.77,18.5986,18.69,128737,0
+MS_O.US,D,20230307,000000,18.69,18.69,18.5,18.6,92852,0
+MS_O.US,D,20230308,000000,18.61,18.68,18.52,18.61,81873,0
+MS_O.US,D,20230309,000000,18.57,18.6,18.07,18.24,106776,0
+MS_O.US,D,20230310,000000,18.08,18.43,17.8,18.22,152948,0
+MS_O.US,D,20230313,000000,17.6,17.96,17.12,17.81,220593,0
+MS_O.US,D,20230314,000000,18.51,18.74,18.2101,18.6,302282,0
+MS_O.US,D,20230315,000000,18.31,18.75,18.185,18.5,297974,0
+MS_O.US,D,20230316,000000,18.39,19.3,18.3,19.25,136928,0
+MS_O.US,D,20230317,000000,19.11,19.1795,18.75,18.75,147537,0
+MS_O.US,D,20230320,000000,18.76,18.91,18.54,18.62,78516,0
+MS_O.US,D,20230321,000000,18.83,18.95,18.5814,18.91,52943,0
+MS_O.US,D,20230322,000000,18.84,19.13,18.8,19.06,89670,0
+MS_O.US,D,20230323,000000,19.07,19.07,18.66,18.78,61130,0
+MS_O.US,D,20230324,000000,18.74,18.8812,18.5461,18.85,34643,0
+MS_O.US,D,20230327,000000,18.99,19.18,18.92,18.95,110841,0
+MS_O.US,D,20230328,000000,18.96,19.07,18.87,18.91,104988,0
+MS_O.US,D,20230329,000000,18.98,19.1,18.83,19,151429,0
+MS_O.US,D,20230330,000000,18.8,18.9,18.62,18.85,75879,0
+MS_O.US,D,20230331,000000,18.93,19,18.85,18.95,189219,0
+MS_O.US,D,20230403,000000,18.85,19.11,18.8,19.07,69147,0
+MS_O.US,D,20230404,000000,19.07,19.1015,18.75,19.06,82521,0
+MS_O.US,D,20230405,000000,18.9,19.07,18.9,19.01,199365,0
+MS_O.US,D,20230406,000000,19.08,19.24,18.96,19.14,103988,0
+MS_O.US,D,20230410,000000,19.14,19.24,19.12,19.185,121839,0
+MS_O.US,D,20230411,000000,19.14,19.29,19.14,19.17,80639,0
+MS_O.US,D,20230412,000000,19.22,19.245,19.05,19.2,95237,0
+MS_O.US,D,20230413,000000,19.2,19.4,19.2,19.34,53202,0
+MS_O.US,D,20230414,000000,19.35,19.38,19.17,19.33,66802,0
+MS_O.US,D,20230417,000000,19.33,19.44,19.2,19.4,68917,0
+MS_O.US,D,20230418,000000,19.45,19.48,19.3004,19.44,54722,0
+MS_O.US,D,20230419,000000,19.39,19.48,19.3,19.43,47114,0
+MS_O.US,D,20230420,000000,19.4,19.52,19.26,19.44,50742,0
+MS_O.US,D,20230421,000000,19.52,19.7,19.4037,19.55,39328,0
+MS_O.US,D,20230424,000000,19.52,19.78,19.52,19.55,46473,0
+MS_O.US,D,20230425,000000,19.5,19.6199,19.24,19.35,49219,0
+MS_O.US,D,20230426,000000,19.26,19.49,19.23,19.34,64141,0
+MS_O.US,D,20230427,000000,19.41,19.5,19.02,19.5,70665,0
+MS_O.US,D,20230428,000000,19.39,19.66,19.31,19.51,178029,0
+MS_O.US,D,20230501,000000,19.52,19.52,19.11,19.25,58890,0
+MS_O.US,D,20230502,000000,19.1,19.2999,18.8,19.04,107620,0
+MS_O.US,D,20230503,000000,18.98,19.1,18.57,18.69,65356,0
+MS_O.US,D,20230504,000000,18.56,18.6,18.01,18.17,100044,0
+MS_O.US,D,20230505,000000,18.36,18.8,18.27,18.41,63219,0
+MS_O.US,D,20230508,000000,18.36,18.36,18.095,18.25,93766,0
+MS_O.US,D,20230509,000000,18.24,18.24,17.95,18.1,101629,0
+MS_O.US,D,20230510,000000,18.27,18.39,18.13,18.17,155726,0
+MS_O.US,D,20230511,000000,18.1,18.1,17.81,17.93,305257,0
+MS_O.US,D,20230512,000000,18.1393,18.1393,17.9466,18.07,325067,0
+MS_O.US,D,20230515,000000,18.09,18.09,17.91,17.94,352423,0
+MS_O.US,D,20230516,000000,17.9231,17.97,17.75,17.75,177035,0
+MS_O.US,D,20230517,000000,17.89,17.9717,17.79,17.95,119023,0
+MS_O.US,D,20230518,000000,17.95,17.98,17.21,17.79,1184629,0
+MS_O.US,D,20230519,000000,17.78,17.88,17.55,17.88,107382,0
+MS_O.US,D,20230522,000000,17.93,17.93,17.81,17.91,81863,0
+MS_O.US,D,20230523,000000,17.86,18.07,17.818,18.05,190521,0
+MS_O.US,D,20230524,000000,17.96,18.1797,17.95,18.17,109776,0
+MS_O.US,D,20230525,000000,18.14,18.2143,18.0388,18.085,234943,0
+MS_O.US,D,20230526,000000,18.12,18.35,18.085,18.3299,99114,0
+MS_O.US,D,20230530,000000,18.38,18.575,18.36,18.53,151154,0
+MS_O.US,D,20230531,000000,18.62,18.79,18.56,18.69,295763,0
+MS_O.US,D,20230601,000000,18.69,18.87,18.6,18.72,81751,0
+MS_O.US,D,20230602,000000,18.74,19.14,18.65,19.02,81196,0
+MS_O.US,D,20230605,000000,19.08,19.08,18.8,18.87,64134,0
+MS_O.US,D,20230606,000000,18.83,18.97,18.77,18.84,67284,0
+MS_O.US,D,20230607,000000,18.84,18.89,18.7,18.75,139320,0
+MS_O.US,D,20230608,000000,18.7588,18.8999,18.63,18.7,57032,0
+MS_O.US,D,20230609,000000,18.8399,18.84,18.47,18.49,34454,0
+MS_O.US,D,20230612,000000,18.62,18.62,18.45,18.52,101282,0
+MS_O.US,D,20230613,000000,18.63,18.66,18.53,18.61,143885,0
+MS_O.US,D,20230614,000000,18.73,18.73,18.32,18.45,94691,0
+MS_O.US,D,20230615,000000,18.51,18.69,18.5099,18.69,66326,0
+MS_O.US,D,20230616,000000,18.74,18.79,18.61,18.65,49633,0
+MS_O.US,D,20230620,000000,18.7,18.82,18.6176,18.65,95260,0
+MS_O.US,D,20230621,000000,18.64,18.78,18.61,18.74,73223,0
+MS_O.US,D,20230622,000000,18.7,18.91,18.6999,18.78,70331,0
+MS_O.US,D,20230623,000000,18.78,18.97,18.61,18.93,84143,0
+MS_O.US,D,20230626,000000,18.95,19.0342,18.8497,18.93,64210,0
+MS_O.US,D,20230627,000000,18.93,19,18.77,18.77,96249,0
+MS_O.US,D,20230628,000000,18.83,18.89,18.69,18.86,76613,0
+MS_O.US,D,20230629,000000,18.56,18.56,18.28,18.48,48141,0
+MS_O.US,D,20230630,000000,18.45,18.71,18.45,18.6,187863,0
+MS_O.US,D,20230703,000000,18.68,18.95,18.645,18.95,49348,0
+MS_O.US,D,20230705,000000,18.92,18.94,18.68,18.68,152304,0
+MS_O.US,D,20230706,000000,18.54,18.54,18.24,18.54,119203,0
+MS_O.US,D,20230707,000000,18.42,18.63,18.39,18.62,97812,0
+MS_O.US,D,20230710,000000,18.59,18.62,18.42,18.46,78561,0
+MS_O.US,D,20230711,000000,18.46,18.5799,18.41,18.56,43235,0
+MS_O.US,D,20230712,000000,18.74,18.75,18.6,18.64,56023,0
+MS_O.US,D,20230713,000000,18.66,18.8,18.61,18.78,63933,0
+MS_O.US,D,20230714,000000,18.81,18.8268,18.62,18.7,469210,0
+MS_O.US,D,20230717,000000,18.74,18.75,18.54,18.59,73940,0
+MS_O.US,D,20230718,000000,18.62,18.76,18.61,18.72,58588,0
+MS_O.US,D,20230719,000000,18.77,18.9,18.7401,18.86,58598,0
+MS_O.US,D,20230720,000000,18.84,18.855,18.71,18.76,70943,0
+MS_O.US,D,20230721,000000,18.9,18.94,18.83,18.9,40717,0
+MS_O.US,D,20230724,000000,18.94,19,18.81,18.96,68087,0
+MS_O.US,D,20230725,000000,18.91,18.95,18.86,18.95,65208,0
+MS_O.US,D,20230726,000000,18.96,19.02,18.87,18.92,207840,0
+MS_O.US,D,20230727,000000,18.99,19.04,18.71,18.73,67802,0
+MS_O.US,D,20230728,000000,18.79,18.95,18.74,18.84,56615,0
+MS_O.US,D,20230731,000000,18.93,19.09,18.9099,18.96,102983,0
+MS_O.US,D,20230801,000000,18.83,18.832,18.63,18.72,96104,0
+MS_O.US,D,20230802,000000,18.64,18.68,18.44,18.63,65572,0
+MS_O.US,D,20230803,000000,18.47,18.58,18.39,18.42,79923,0
+MS_O.US,D,20230804,000000,18.49,18.67,18.42,18.54,73210,0
+MS_O.US,D,20230807,000000,18.54,18.65,18.49,18.55,71544,0
+MS_O.US,D,20230808,000000,18.41,18.515,18.37,18.44,95024,0
+MS_O.US,D,20230809,000000,18.53,18.53,18.42,18.43,60981,0
+MS_O.US,D,20230810,000000,18.43,18.62,18.34,18.36,88814,0
+MS_O.US,D,20230811,000000,18.31,18.41,18.28,18.36,37717,0
+MS_O.US,D,20230814,000000,18.35,18.42,18.3,18.33,32966,0
+MS_O.US,D,20230815,000000,18.35,18.379,18.05,18.08,116646,0
+MS_O.US,D,20230816,000000,18.08,18.1226,17.84,17.86,96943,0
+MS_O.US,D,20230817,000000,17.93,17.95,17.77,17.81,163234,0
+MS_O.US,D,20230818,000000,17.81,17.9,17.81,17.85,81907,0
+MS_O.US,D,20230821,000000,17.85,17.8528,17.65,17.78,66010,0
+MS_O.US,D,20230822,000000,17.89,17.95,17.7701,17.8,60439,0
+MS_O.US,D,20230823,000000,17.86,18.12,17.86,18.12,59691,0
+MS_O.US,D,20230824,000000,18.17,18.17,17.93,18,62973,0
+MS_O.US,D,20230825,000000,18,18.0752,17.93,17.94,35637,0
+MS_O.US,D,20230828,000000,18.03,18.11,17.97,17.98,40213,0
+MS_O.US,D,20230829,000000,18.05,18.1872,18.045,18.12,49652,0
+MS_O.US,D,20230830,000000,18.19,18.26,18.1207,18.18,37441,0
+MS_O.US,D,20230831,000000,18.31,18.68,18.26,18.54,218480,0
+MS_O.US,D,20230901,000000,18.49,18.515,18.22,18.38,51733,0
+MS_O.US,D,20230905,000000,18.3,18.38,18.15,18.15,47367,0
+MS_O.US,D,20230906,000000,18.18,18.27,18.15,18.27,41918,0
+MS_O.US,D,20230907,000000,18.18,18.3599,18.15,18.2,38598,0
+MS_O.US,D,20230908,000000,18.29,18.4,18.2056,18.33,37895,0
+MS_O.US,D,20230911,000000,18.36,18.38,18.17,18.17,61426,0
+MS_O.US,D,20230912,000000,18.24,18.27,18.03,18.15,45525,0
+MS_O.US,D,20230913,000000,18.12,18.3,18.05,18.26,89525,0
+MS_O.US,D,20230914,000000,18.38,18.4,18.2,18.28,86063,0
+MS_O.US,D,20230915,000000,18.2,18.32,18.16,18.31,68592,0
+MS_O.US,D,20230918,000000,18.35,18.46,18.2,18.46,41277,0
+MS_O.US,D,20230919,000000,18.46,18.61,18.43,18.58,61444,0
+MS_O.US,D,20230920,000000,18.55,18.76,18.18,18.23,287553,0
+MS_O.US,D,20230921,000000,18.08,18.08,17.72,17.8,142625,0
+MS_O.US,D,20230922,000000,17.85,17.95,17.77,17.91,57040,0
+MS_O.US,D,20230925,000000,17.9,17.91,17.8,17.88,88100,0
+MS_O.US,D,20230926,000000,17.85,17.9399,17.24,17.39,458959,0
+MS_O.US,D,20230927,000000,17.47,17.58,17.22,17.34,141012,0
+MS_O.US,D,20230928,000000,17.03,17.21,17.0015,17.19,60842,0
+MS_O.US,D,20230929,000000,17.29,17.4,17.02,17.05,292250,0
+MS_O.US,D,20231002,000000,17.07,17.1737,16.85,16.87,110077,0
+MS_O.US,D,20231003,000000,16.77,16.88,16.46,16.53,196665,0
+MS_O.US,D,20231004,000000,16.62,16.67,16.43,16.49,109780,0
+MS_O.US,D,20231005,000000,16.54,16.6,16.43,16.46,128597,0
+MS_O.US,D,20231006,000000,16.27,16.4889,16.25,16.36,120867,0
+MS_O.US,D,20231009,000000,16.43,16.61,16.3392,16.6,55699,0
+MS_O.US,D,20231010,000000,16.56,16.7,16.45,16.61,80378,0
+MS_O.US,D,20231011,000000,16.71,16.93,16.6,16.78,152290,0
+MS_O.US,D,20231012,000000,16.75,16.77,16.51,16.57,72183,0
+MS_O.US,D,20231013,000000,16.65,16.75,16.37,16.44,75883,0
+MS_O.US,D,20231016,000000,16.52,16.62,16.3045,16.54,154680,0
+MS_O.US,D,20231017,000000,16.32,16.48,16.26,16.36,113060,0
+MS_O.US,D,20231018,000000,16.19,16.3,16.07,16.07,226861,0
+MS_O.US,D,20231019,000000,16.08,16.19,15.9,15.9,71175,0
+MS_O.US,D,20231020,000000,15.99,16.32,15.7,16.32,119873,0
+MS_O.US,D,20231023,000000,16.21,16.36,16.14,16.2,79870,0
+MS_O.US,D,20231024,000000,16.17,16.46,16.07,16.46,139019,0
+MS_O.US,D,20231025,000000,16.42,16.54,16.33,16.4,210968,0
+MS_O.US,D,20231026,000000,16.4,16.53,16.34,16.47,52128,0
+MS_O.US,D,20231027,000000,16.4,16.52,16.36,16.36,76216,0
+MS_O.US,D,20231030,000000,16.415,16.4609,16.21,16.32,172748,0
+MS_O.US,D,20231031,000000,16.43,16.54,16.32,16.41,263311,0
+MS_O.US,D,20231101,000000,16.45,16.89,16.36,16.89,92956,0
+MS_O.US,D,20231102,000000,16.99,17.55,16.98,17.45,181254,0
+MS_O.US,D,20231103,000000,17.67,17.9,17.67,17.77,176484,0
+MS_O.US,D,20231106,000000,17.56,17.82,17.56,17.67,109883,0
+MS_O.US,D,20231107,000000,17.69,17.79,17.6,17.63,72850,0
+MS_O.US,D,20231108,000000,17.7,17.85,17.68,17.71,98974,0
+MS_O.US,D,20231109,000000,17.71,17.7601,17.24,17.33,71072,0
+MS_O.US,D,20231110,000000,17.51,17.62,17.3513,17.54,85713,0
+MS_O.US,D,20231113,000000,17.5,17.7237,17.4,17.58,75432,0
+MS_O.US,D,20231114,000000,17.99,18.18,17.75,17.79,89350,0
+MS_O.US,D,20231115,000000,17.7,17.86,17.7,17.78,90559,0
+MS_O.US,D,20231116,000000,17.86,17.9,17.6,17.87,118124,0
+MS_O.US,D,20231117,000000,17.98,18.08,17.84,17.9,116820,0
+MS_O.US,D,20231120,000000,17.89,18.0344,17.89,17.9,78576,0
+MS_O.US,D,20231121,000000,17.93,18.04,17.87,17.9,136381,0
+MS_O.US,D,20231122,000000,17.97,18,17.68,17.79,253363,0
+MS_O.US,D,20231124,000000,17.8,17.86,17.66,17.83,28583,0
+MS_O.US,D,20231127,000000,17.79,18.04,17.76,17.97,102893,0
+MS_O.US,D,20231128,000000,17.97,18.27,17.95,18.26,111858,0
+MS_O.US,D,20231129,000000,18.36,18.5,18.35,18.45,121307,0
+MS_O.US,D,20231130,000000,18.49,18.63,18.24,18.24,326485,0
+MS_O.US,D,20231201,000000,18.3,18.59,18.295,18.58,120531,0
+MS_O.US,D,20231204,000000,18.5,18.68,18.45,18.53,178134,0
+MS_O.US,D,20231205,000000,18.6,18.68,18.44,18.44,185933,0
+MS_O.US,D,20231206,000000,18.55,18.57,18.41,18.49,96980,0
+MS_O.US,D,20231207,000000,18.53,18.74,18.4802,18.66,199290,0
+MS_O.US,D,20231208,000000,18.59,18.65,18.51,18.62,272697,0
+MS_O.US,D,20231211,000000,18.58,18.64,18.45,18.53,428233,0
+MS_O.US,D,20231212,000000,18.5,18.65,18.48,18.63,107829,0
+MS_O.US,D,20231213,000000,18.7,19.17,18.58,19.17,302614,0
+MS_O.US,D,20231214,000000,19.31,19.63,19.29,19.3,302045,0
+MS_O.US,D,20231215,000000,19.24,19.49,19.13,19.14,463835,0
+MS_O.US,D,20231218,000000,19.06,19.2,19.05,19.12,154834,0
+MS_O.US,D,20231219,000000,19.2,19.34,19.15,19.2,157051,0
+MS_O.US,D,20231220,000000,19.24,19.41,19.17,19.22,202667,0
+MS_O.US,D,20231221,000000,19.36,19.44,19.2755,19.4,264573,0
+MS_O.US,D,20231222,000000,19.42,19.49,19.37,19.42,96254,0
+MS_O.US,D,20231226,000000,19.42,19.61,19.3711,19.45,100667,0
+MS_O.US,D,20231227,000000,19.41,19.68,19.41,19.62,215047,0
+MS_O.US,D,20231228,000000,19.32,19.46,19.11,19.11,178826,0
+MS_O.US,D,20231229,000000,19.09,19.2899,18.89,19.07,314630,0
+MS_O.US,D,20240102,000000,18.83,19.05,18.82,18.98,81178,0
+MS_O.US,D,20240103,000000,18.9,19.08,18.74,18.95,65738,0
+MS_O.US,D,20240104,000000,18.87,19.1099,18.84,18.93,38431,0
+MS_O.US,D,20240105,000000,18.93,19.0332,18.87,18.89,45160,0
+MS_O.US,D,20240108,000000,18.9,19.16,18.9,19,50777,0
+MS_O.US,D,20240109,000000,18.92,19.1399,18.92,19.05,106420,0
+MS_O.US,D,20240110,000000,19.14,19.17,19.04,19.1,53072,0
+MS_O.US,D,20240111,000000,19.12,19.22,19.05,19.11,44380,0
+MS_O.US,D,20240112,000000,19.19,19.28,19.13,19.28,27287,0
+MS_O.US,D,20240116,000000,19.23,19.3,19.08,19.1,95941,0
+MS_O.US,D,20240117,000000,19.04,19.11,19.01,19.05,108918,0
+MS_O.US,D,20240118,000000,19.05,19.15,18.91,18.94,73532,0
+MS_O.US,D,20240119,000000,19,19.1106,18.91,19.09,91631,0
+MS_O.US,D,20240122,000000,19.12,19.22,19.1,19.16,122561,0
+MS_O.US,D,20240123,000000,19.16,19.33,19.08,19.1,271103,0
+MS_O.US,D,20240124,000000,19.24,19.25,19.1258,19.15,53898,0
+MS_O.US,D,20240125,000000,19.25,19.47,19.21,19.25,120943,0
+MS_O.US,D,20240126,000000,19.34,19.4399,19.26,19.29,107674,0
+MS_O.US,D,20240129,000000,19.34,19.51,19.34,19.48,98416,0
+MS_O.US,D,20240130,000000,19.55,19.59,19.41,19.5782,124176,0
+MS_O.US,D,20240131,000000,19.52,19.77,19.44,19.71,373825,0
+MS_O.US,D,20240201,000000,19.74,20.06,19.63,19.86,191736,0
+MS_O.US,D,20240202,000000,19.76,19.87,19.61,19.79,201060,0
+MS_O.US,D,20240205,000000,19.69,19.7,19.5,19.54,90938,0
+MS_O.US,D,20240206,000000,19.54,19.68,19.52,19.6,56183,0
+MS_O.US,D,20240207,000000,19.67,19.76,19.61,19.6785,66204,0
+MS_O.US,D,20240208,000000,19.63,19.65,19.49,19.64,132861,0
+MS_O.US,D,20240209,000000,19.64,19.84,19.56,19.77,78160,0
+MS_O.US,D,20240212,000000,19.84,19.8797,19.72,19.82,90082,0
+MS_O.US,D,20240213,000000,19.51,19.6999,19.44,19.53,221311,0
+MS_O.US,D,20240214,000000,19.54,19.67,19.4648,19.5,127132,0
+MS_O.US,D,20240215,000000,19.59,19.64,19.42,19.58,137088,0
+MS_O.US,D,20240216,000000,19.51,19.5999,19.27,19.4,223021,0
+MS_O.US,D,20240220,000000,19.45,19.65,19.42,19.48,81332,0
+MS_O.US,D,20240221,000000,19.55,19.58,19.36,19.37,109109,0
+MS_O.US,D,20240222,000000,19.5,19.51,19.4,19.45,64936,0
+MS_O.US,D,20240223,000000,19.53,19.72,19.53,19.67,80778,0
+MS_O.US,D,20240226,000000,19.63,19.92,19.56,19.86,145162,0
+MS_O.US,D,20240227,000000,19.82,19.89,19.66,19.67,120348,0
+MS_O.US,D,20240228,000000,19.73,19.83,19.62,19.66,126298,0
+MS_O.US,D,20240229,000000,19.68,19.92,19.56,19.62,285281,0
+MS_O.US,D,20240301,000000,19.68,19.77,19.6,19.68,126320,0
+MS_O.US,D,20240304,000000,19.67,19.8299,19.67,19.76,192318,0
+MS_O.US,D,20240305,000000,19.76,19.97,19.7,19.88,91892,0
+MS_O.US,D,20240306,000000,19.9,20.09,19.8499,20,145007,0
+MS_O.US,D,20240307,000000,20.08,20.21,20.04,20.14,247714,0
+MS_O.US,D,20240308,000000,20.21,20.43,20.15,20.37,216588,0
+MS_O.US,D,20240311,000000,20.4,20.46,20.3,20.4,93607,0
+MS_O.US,D,20240312,000000,20.39,20.45,20.28,20.37,98621,0
+MS_O.US,D,20240313,000000,20.34,20.49,20.34,20.35,134857,0
+MS_O.US,D,20240314,000000,20.3,20.3609,20.14,20.16,140086,0
+MS_O.US,D,20240315,000000,20.1242,20.14,20,20.06,120638,0
+MS_O.US,D,20240318,000000,20.13,20.14,19.94,19.99,82217,0
+MS_O.US,D,20240319,000000,20.05,20.1,19.92,20.04,240494,0
+MS_O.US,D,20240320,000000,20.1,20.11,19.96,20,87509,0
+MS_O.US,D,20240321,000000,20.1,20.18,20.0335,20.12,122126,0
+MS_O.US,D,20240322,000000,20.16,20.16,19.96,20,242527,0
+MS_O.US,D,20240325,000000,20.01,20.0529,19.9,19.98,85619,0
+MS_O.US,D,20240326,000000,19.96,20.01,19.85,19.9,123910,0
+MS_O.US,D,20240327,000000,19.77,20.03,19.6446,19.98,259524,0
+MS_O.US,D,20240328,000000,20.04,20.4,19.97,20.14,629751,0
+MS_O.US,D,20240401,000000,20.09,20.13,19.8796,20.05,288199,0
+MS_O.US,D,20240402,000000,19.89,19.95,19.66,19.77,214108,0
+MS_O.US,D,20240403,000000,19.67,19.82,19.64,19.72,99938,0
+MS_O.US,D,20240404,000000,19.78,20,19.77,19.93,223906,0
+MS_O.US,D,20240405,000000,19.87,20.04,19.82,19.94,112545,0
+MS_O.US,D,20240408,000000,19.94,19.98,19.76,19.87,128013,0
+MS_O.US,D,20240409,000000,19.93,19.95,19.79,19.79,71054,0
+MS_O.US,D,20240410,000000,19.45,19.6,19.17,19.37,361676,0
+MS_O.US,D,20240411,000000,19.44,19.45,19.02,19.05,384849,0
+MS_O.US,D,20240412,000000,19.13,19.18,18.93,18.97,201804,0
+MS_O.US,D,20240415,000000,18.95,18.95,18.39,18.52,165427,0
+MS_O.US,D,20240416,000000,18.35,18.65,18.27,18.42,189535,0
+MS_O.US,D,20240417,000000,18.56,18.62,18.455,18.52,114286,0
+MS_O.US,D,20240418,000000,18.6,18.6,18.44,18.5,85358,0
+MS_O.US,D,20240419,000000,18.43,18.63,18.43,18.55,58401,0
+MS_O.US,D,20240422,000000,18.55,18.8,18.55,18.79,69238,0
+MS_O.US,D,20240423,000000,18.78,19.19,18.78,19.19,170859,0
+MS_O.US,D,20240424,000000,19.12,19.2,18.93,19.1,104226,0
+MS_O.US,D,20240425,000000,18.87,18.925,18.7,18.88,283555,0
+MS_O.US,D,20240426,000000,18.97,19.015,18.76,18.81,54463,0
+MS_O.US,D,20240429,000000,18.9,18.99,18.83,18.9,42266,0
+MS_O.US,D,20240430,000000,18.8,18.8972,18.57,18.57,232289,0
+MS_O.US,D,20240501,000000,18.64,18.8952,18.57,18.85,191425,0
+MS_O.US,D,20240502,000000,18.78,19.04,18.7401,18.93,54101,0
+MS_O.US,D,20240503,000000,19.14,19.16,18.9749,19.14,50705,0
+MS_O.US,D,20240506,000000,19.21,19.2964,19.135,19.23,54064,0
+MS_O.US,D,20240507,000000,19.39,19.39,19.11,19.12,68510,0
+MS_O.US,D,20240508,000000,19.05,19.13,18.82,18.88,99703,0
+MS_O.US,D,20240509,000000,18.93,19,18.7783,18.9,77294,0
+MS_O.US,D,20240510,000000,18.96,19.055,18.8001,18.91,38391,0
+MS_O.US,D,20240513,000000,19.01,19.05,18.9001,18.955,55215,0
+MS_O.US,D,20240514,000000,19.02,19.0708,18.89,18.89,54040,0
+MS_O.US,D,20240515,000000,19.02,19.1,18.95,19.01,66420,0
+MS_O.US,D,20240516,000000,19.06,19.06,18.93,19,43171,0
+MS_O.US,D,20240517,000000,18.91,18.9784,18.89,18.96,42342,0
+MS_O.US,D,20240520,000000,18.92,19.055,18.92,18.96,35563,0
+MS_O.US,D,20240521,000000,18.96,19.0599,18.86,18.86,61520,0
+MS_O.US,D,20240522,000000,18.9,19.06,18.85,18.99,194259,0
+MS_O.US,D,20240523,000000,19,19,18.69,18.73,99796,0
+MS_O.US,D,20240524,000000,18.8,18.95,18.7,18.89,44586,0
+MS_O.US,D,20240528,000000,18.88,18.9799,18.85,18.88,80963,0
+MS_O.US,D,20240529,000000,18.72,18.7988,18.65,18.68,87192,0
+MS_O.US,D,20240530,000000,18.69,18.9,18.6001,18.87,80081,0
+MS_O.US,D,20240531,000000,19,19.04,18.8717,18.95,203469,0
+MS_O.US,D,20240603,000000,19.06,19.1247,18.96,19.04,68481,0
+MS_O.US,D,20240604,000000,19.08,19.2399,19.01,19.04,119138,0
+MS_O.US,D,20240605,000000,19.07,19.1747,18.96,19.08,104944,0
+MS_O.US,D,20240606,000000,19.12,19.19,19.06,19.19,95366,0
+MS_O.US,D,20240607,000000,19.07,19.16,19,19.16,76831,0
+MS_O.US,D,20240610,000000,19.1,19.15,19.04,19.08,40470,0
+MS_O.US,D,20240611,000000,19.12,19.12,18.88,18.98,97152,0
+MS_O.US,D,20240612,000000,19.18,19.3,19.15,19.17,140139,0
+MS_O.US,D,20240613,000000,19.23,19.27,19.15,19.2038,81501,0
+MS_O.US,D,20240614,000000,19.2,19.27,19.15,19.175,32836,0
+MS_O.US,D,20240617,000000,19.15,19.2499,19.09,19.2,49949,0
+MS_O.US,D,20240618,000000,19.145,19.4,19.11,19.4,112367,0
+MS_O.US,D,20240620,000000,19.25,19.34,19.21,19.28,74078,0
+MS_O.US,D,20240621,000000,19.24,19.32,19.19,19.29,93246,0
+MS_O.US,D,20240624,000000,19.23,19.43,19.23,19.4,173199,0
+MS_O.US,D,20240625,000000,19.44,19.46,19.33,19.43,127301,0
+MS_O.US,D,20240626,000000,19.37,19.55,19.36,19.48,74602,0
+MS_O.US,D,20240627,000000,19.5,19.54,19.44,19.44,69897,0
+MS_O.US,D,20240628,000000,19.25,19.29,19.02,19.15,98171,0
+MS_O.US,D,20240701,000000,19.06,19.12,18.94,19.04,211488,0
+MS_O.US,D,20240702,000000,19.06,19.1,19.02,19.06,135355,0
+MS_O.US,D,20240703,000000,19.11,19.22,19.08,19.2,43721,0
+MS_O.US,D,20240705,000000,19.26,19.3199,19.15,19.19,47836,0
+MS_O.US,D,20240708,000000,19.19,19.3092,19.19,19.21,54345,0
+MS_O.US,D,20240709,000000,19.26,19.26,19.05,19.07,55009,0
+MS_O.US,D,20240710,000000,19.15,19.1599,19.05,19.13,109817,0
+MS_O.US,D,20240711,000000,19.17,19.515,19.17,19.5,101047,0
+MS_O.US,D,20240712,000000,19.51,19.66,19.44,19.58,58594,0
+MS_O.US,D,20240715,000000,19.62,19.66,19.55,19.6,98294,0
+MS_O.US,D,20240716,000000,19.62,19.7,19.58,19.61,73990,0
+MS_O.US,D,20240717,000000,19.57,19.624445,19.51,19.56,45544,0
+MS_O.US,D,20240718,000000,19.6,19.6491,19.4201,19.5,48874,0
+MS_O.US,D,20240719,000000,19.46,19.55,19.42,19.44,64386,0
+MS_O.US,D,20240722,000000,19.44,19.53,19.34,19.38,82057,0
+MS_O.US,D,20240723,000000,19.34,19.3599,18.95,18.97,152108,0
+MS_O.US,D,20240724,000000,18.97,18.97,18.7001,18.72,102810,0
+MS_O.US,D,20240725,000000,18.77,18.85,18.68,18.73,155487,0
+MS_O.US,D,20240726,000000,18.8,18.88,18.74,18.78,77340,0
+MS_O.US,D,20240729,000000,18.87,18.9,18.62,18.67,103342,0
+MS_O.US,D,20240730,000000,18.69,18.82,18.58,18.67,165909,0
+MS_O.US,D,20240731,000000,18.69,18.78,18.63,18.66,289305,0
+MS_O.US,D,20240801,000000,18.71,18.81,18.65,18.8,154443,0
+MS_O.US,D,20240802,000000,18.7,18.88,18.65,18.88,110126,0
+MS_O.US,D,20240805,000000,18.54,18.61,18.33,18.55,142901,0
+MS_O.US,D,20240806,000000,18.59,18.73,18.4565,18.62,180512,0
+MS_O.US,D,20240807,000000,18.68,18.8573,18.68,18.73,76153,0
+MS_O.US,D,20240808,000000,18.79,18.8899,18.7,18.8,148093,0
+MS_O.US,D,20240809,000000,18.86,18.86,18.7,18.75,168094,0
+MS_O.US,D,20240812,000000,18.75,18.7999,18.66,18.67,114210,0
+MS_O.US,D,20240813,000000,18.75,18.87,18.67,18.8,83749,0
+MS_O.US,D,20240814,000000,18.78,19.17,18.78,19.16,164770,0
+MS_O.US,D,20240815,000000,19.17,19.17,18.9501,19.06,107654,0
+MS_O.US,D,20240816,000000,19.08,19.24,19.0562,19.2,70275,0
+MS_O.US,D,20240819,000000,19.24,19.43,19.21,19.34,53965,0
+MS_O.US,D,20240820,000000,19.3,19.4,19.3,19.33,65831,0
+MS_O.US,D,20240821,000000,19.38,19.46,19.35,19.45,393689,0
+MS_O.US,D,20240822,000000,19.47,19.5,19.32,19.33,85879,0
+MS_O.US,D,20240823,000000,19.4,19.52,19.3601,19.45,85832,0
+MS_O.US,D,20240826,000000,19.5,19.62,19.41,19.48,104971,0
+MS_O.US,D,20240827,000000,19.44,19.55,19.42,19.46,89064,0
+MS_O.US,D,20240828,000000,19.46,19.57,19.44,19.48,83204,0
+MS_O.US,D,20240829,000000,19.53,19.58,19.495,19.52,116742,0
+MS_O.US,D,20240830,000000,19.52,19.54,19.26,19.5,885059,0
+MS_O.US,D,20240903,000000,19.5,19.59,19.465,19.5276,38906,0
+MS_O.US,D,20240904,000000,19.57,19.95,19.57,19.78,221527,0
+MS_O.US,D,20240905,000000,19.86,20.16,19.86,20.16,132421,0
+MS_O.US,D,20240906,000000,20.15,20.27,20.055,20.09,236801,0
+MS_O.US,D,20240909,000000,20.16,20.37,20.14,20.31,58125,0
+MS_O.US,D,20240910,000000,20.36,20.4113,20.1813,20.35,100975,0
+MS_O.US,D,20240911,000000,20.38,20.47,20.2801,20.35,141284,0
+MS_O.US,D,20240912,000000,20.48,20.49,20.35,20.42,127789,0
+MS_O.US,D,20240913,000000,20.49,20.61,20.43,20.61,113247,0
+MS_O.US,D,20240916,000000,20.62,21.01,20.62,21.01,229143,0
+MS_O.US,D,20240917,000000,21.03,21.29,20.98,21.24,411214,0
+MS_O.US,D,20240918,000000,21.24,21.3399,21.11,21.12,139180,0
+MS_O.US,D,20240919,000000,21.25,21.39,21.12,21.21,301954,0
+MS_O.US,D,20240920,000000,21.19,21.38,21.05,21.26,156382,0
+MS_O.US,D,20240923,000000,21.33,21.3524,21.09,21.25,81301,0
+MS_O.US,D,20240924,000000,21.21,21.34,21.16,21.31,134139,0
+MS_O.US,D,20240925,000000,21.3,21.31,21.18,21.26,387024,0
+MS_O.US,D,20240926,000000,21.34,21.35,21.23,21.27,78932,0
+MS_O.US,D,20240927,000000,21.37,21.47,21.27,21.29,135441,0
+MS_O.US,D,20240930,000000,21.0099,21.0212,20.66,20.7,304683,0
+MS_O.US,D,20241001,000000,20.87,20.89,20.65,20.72,183454,0
+MS_O.US,D,20241002,000000,20.72,20.88,20.6423,20.86,147938,0
+MS_O.US,D,20241003,000000,20.83,20.88,20.72,20.84,93865,0
+MS_O.US,D,20241004,000000,20.78,20.829,20.6049,20.65,139994,0
+MS_O.US,D,20241007,000000,20.59,20.6899,20.22,20.29,107463,0
+MS_O.US,D,20241008,000000,20.33,20.56,20.2392,20.5,70366,0
+MS_O.US,D,20241009,000000,20.52,20.63,20.31,20.45,158552,0
+MS_O.US,D,20241010,000000,20.36,20.4499,20.33,20.36,38277,0
+MS_O.US,D,20241011,000000,20.29,20.61,20.08,20.61,208070,0
+MS_O.US,D,20241014,000000,20.54,20.6999,20.4001,20.69,83708,0
+MS_O.US,D,20241015,000000,20.8,20.9,20.68,20.9,90483,0
+MS_O.US,D,20241016,000000,20.9,21.02,20.87,20.89,849031,0
+MS_O.US,D,20241017,000000,20.84,20.89,20.7,20.84,97309,0
+MS_O.US,D,20241018,000000,20.87,20.92,20.63,20.64,83335,0
+MS_O.US,D,20241021,000000,20.55,20.6278,20.14,20.42,117247,0
+MS_O.US,D,20241022,000000,20.38,20.53,20.21,20.42,126919,0
+MS_O.US,D,20241023,000000,20.27,20.34,19.72,19.77,254358,0
+MS_O.US,D,20241024,000000,19.82,20.026,19.71,19.84,169097,0
+MS_O.US,D,20241025,000000,19.93,20.03,19.76,19.81,154166,0
+MS_O.US,D,20241028,000000,19.89,19.98,19.76,19.82,157447,0
+MS_O.US,D,20241029,000000,19.64,19.77,19.51,19.7,121118,0
+MS_O.US,D,20241030,000000,19.74,19.9,19.6,19.66,62658,0
+MS_O.US,D,20241031,000000,19.56,19.7,19.5,19.56,192074,0
+MS_O.US,D,20241101,000000,19.67,19.73,19.28,19.33,105846,0
+MS_O.US,D,20241104,000000,19.4,19.81,19.353,19.81,380618,0
+MS_O.US,D,20241105,000000,19.81,20.05,19.73,19.97,192452,0
+MS_O.US,D,20241106,000000,19.7,19.7,19.27,19.31,292022,0
+MS_O.US,D,20241107,000000,19.35,19.5,19.31,19.44,215316,0
+MS_O.US,D,20241108,000000,19.5,19.8,19.5,19.78,98068,0
+MS_O.US,D,20241111,000000,19.725,19.83,19.5,19.5001,55581,0
+MS_O.US,D,20241112,000000,19.4331,19.6399,19.2,19.21,62345,0
+MS_O.US,D,20241113,000000,19.4499,19.4499,19.08,19.23,127193,0
+MS_O.US,D,20241114,000000,19.2525,19.37,19.1604,19.24,88194,0
+MS_O.US,D,20241115,000000,19.23,19.3,19.0646,19.26,93767,0
+MS_O.US,D,20241118,000000,19.19,19.3399,19.14,19.15,63550,0
+MS_O.US,D,20241119,000000,19.2599,19.2599,18.96,19.02,63277,0
+MS_O.US,D,20241120,000000,19,19,18.87,18.92,49151,0
+MS_O.US,D,20241121,000000,18.9362,19.16,18.9362,19.16,55016,0
+MS_O.US,D,20241122,000000,19.13,19.29,19.1094,19.18,53495,0
+MS_O.US,D,20241125,000000,19.32,19.53,19.28,19.41,72305,0
+MS_O.US,D,20241126,000000,19.4399,19.4399,19.1,19.17,85403,0
+MS_O.US,D,20241127,000000,19.34,19.34,19.18,19.2,43793,0
+MS_O.US,D,20241129,000000,19.27,19.3507,19.2,19.23,38799,0
+MS_O.US,D,20241202,000000,19.27,19.3232,19.01,19.08,50448,0
+MS_O.US,D,20241203,000000,19.064,19.15,18.84,18.86,108779,0
+MS_O.US,D,20241204,000000,18.89,18.9962,18.86,18.93,148957,0
+MS_O.US,D,20241205,000000,18.93,19.01,18.92,18.96,149602,0
+MS_O.US,D,20241206,000000,19.03,19.07,18.83,18.88,125610,0
+MS_O.US,D,20241209,000000,18.9399,18.9399,18.7,18.78,145665,0
+MS_O.US,D,20241210,000000,18.7407,19.2,18.67,19.17,430477,0
+MS_O.US,D,20241211,000000,19.21,19.3799,19.08,19.28,308820,0
+MS_O.US,D,20241212,000000,19.19,19.25,19.06,19.16,354007,0
+MS_O.US,D,20241213,000000,19.13,19.198,18.8513,18.9,120856,0
+MS_O.US,D,20241216,000000,18.97,18.97,18.71,18.78,250740,0
+MS_O.US,D,20241217,000000,18.735,18.87,18.6106,18.84,201974,0
+MS_O.US,D,20241218,000000,18.822,18.92,18.52,18.54,161166,0
+MS_O.US,D,20241219,000000,18.4,18.4699,18.14,18.28,212994,0
+MS_O.US,D,20241220,000000,18.3412,18.5199,18.3,18.51,291227,0
+MS_O.US,D,20241223,000000,18.43,18.5,18.35,18.37,171475,0
+MS_O.US,D,20241224,000000,18.27,18.38,18.23,18.27,123342,0
+MS_O.US,D,20241226,000000,18.3,18.3,18.05,18.06,199689,0
+MS_O.US,D,20241227,000000,18.02,18.06,17.84,17.86,292536,0
+MS_O.US,D,20241230,000000,17.85,18.29,17.8,18.17,508009,0
+MS_O.US,D,20241231,000000,17.8,18.41,17.78,18.41,672736,0
+MS_O.US,D,20250102,000000,18.49,18.7194,18.41,18.58,147082,0
+MS_O.US,D,20250103,000000,18.68,19.05,18.66,18.91,356473,0
+MS_O.US,D,20250106,000000,18.91,18.94,18.61,18.65,246204,0
+MS_O.US,D,20250107,000000,18.65,18.69,18.17,18.22,111215,0
+MS_O.US,D,20250108,000000,18.175,18.35,18.12,18.33,235183,0
+MS_O.US,D,20250110,000000,18.3,18.3,17.77,17.85,187661,0
+MS_O.US,D,20250113,000000,17.75,17.86,17.56,17.6,134177,0
+MS_O.US,D,20250114,000000,17.57,17.83,17.57,17.72,197110,0
+MS_O.US,D,20250115,000000,18.12,18.43,18.08,18.33,200275,0
+MS_O.US,D,20250116,000000,18.275,18.64,18.26,18.33,180654,0
+MS_O.US,D,20250117,000000,18.42,18.48,18.17,18.3,118142,0
+MS_O.US,D,20250121,000000,18.3701,18.54,18.3526,18.52,179395,0
+MS_O.US,D,20250122,000000,18.515,18.59,18.35,18.4,92314,0
+MS_O.US,D,20250123,000000,18.3887,18.51,18.2501,18.42,112039,0
+MS_O.US,D,20250124,000000,18.3501,18.63,18.3501,18.54,86499,0
+MS_O.US,D,20250127,000000,18.49,19.09,18.42,18.76,251136,0
+MS_O.US,D,20250128,000000,18.8,18.8999,18.49,18.54,152841,0
+MS_O.US,D,20250129,000000,18.5813,18.61,18.3,18.31,100689,0
+MS_O.US,D,20250130,000000,18.3714,18.63,18.3714,18.54,150932,0
+MS_O.US,D,20250131,000000,18.6,18.75,18.27,18.44,277134,0
+MS_O.US,D,20250203,000000,18.27,18.44,18.27,18.35,97621,0
+MS_O.US,D,20250204,000000,18.27,18.44,18.26,18.36,103926,0
+MS_O.US,D,20250205,000000,18.47,18.69,18.406,18.66,69845,0
+MS_O.US,D,20250206,000000,18.57,18.7,18.57,18.65,65089,0
+MS_O.US,D,20250207,000000,18.5843,18.6,18.51,18.58,40506,0
+MS_O.US,D,20250210,000000,18.58,18.77,18.561,18.74,91385,0
+MS_O.US,D,20250211,000000,18.62,18.77,18.62,18.75,221313,0
+MS_O.US,D,20250212,000000,18.6082,18.63,18.36,18.58,96539,0
+MS_O.US,D,20250213,000000,18.7,18.81,18.61,18.76,88135,0
+MS_O.US,D,20250214,000000,18.84,19,18.8101,18.94,98451,0
+MS_O.US,D,20250218,000000,18.89,18.9499,18.73,18.8,70812,0
+MS_O.US,D,20250219,000000,18.81,18.93,18.6286,18.74,58513,0
+MS_O.US,D,20250220,000000,18.8,18.8,18.6,18.77,70963,0
+MS_O.US,D,20250221,000000,18.81,18.81,18.72,18.8,46228,0
+MS_O.US,D,20250224,000000,18.7205,18.95,18.7205,18.87,246972,0
+MS_O.US,D,20250225,000000,19.0496,19.09,18.9609,19.04,93843,0
+MS_O.US,D,20250226,000000,19.11,19.14,18.96,19.05,285335,0
+MS_O.US,D,20250227,000000,19.035,19.0609,18.93,19.02,89760,0
+MS_O.US,D,20250228,000000,19.06,19.15,18.9,19.03,146136,0
+MS_O.US,D,20250303,000000,19.02581,19.15,18.97,18.97,117399,0
+MS_O.US,D,20250304,000000,18.9702,19.0215,18.73,18.84,58429,0
+MS_O.US,D,20250305,000000,18.8785,18.95,18.71,18.72,85093,0
+MS_O.US,D,20250306,000000,18.7,18.7699,18.61,18.65,73056,0
+MS_O.US,D,20250307,000000,18.7175,18.7621,18.55,18.58,266531,0
+MS_O.US,D,20250310,000000,18.59,18.62,18.46,18.5,87757,0
+MS_O.US,D,20250311,000000,18.5,18.54,18.4,18.43,72267,0
+MS_O.US,D,20250312,000000,18.45,18.49,18.35,18.43,187841,0
+MS_O.US,D,20250313,000000,18.44,18.51,18.345,18.4366,111021,0
+MS_O.US,D,20250314,000000,18.488,18.54,18.41,18.51,145684,0
+MS_O.US,D,20250317,000000,18.57,18.68,18.54,18.66,95408,0
+MS_O.US,D,20250318,000000,18.67,18.67,18.54,18.595,37076,0
+MS_O.US,D,20250319,000000,18.62,18.7,18.56,18.69,55498,0
+MS_O.US,D,20250320,000000,18.685,18.7491,18.6,18.6299,31436,0
+MS_O.US,D,20250321,000000,18.6799,18.76,18.5507,18.695,47030,0
+MS_O.US,D,20250324,000000,18.77,18.81,18.68,18.68,72143,0
+MS_O.US,D,20250325,000000,18.7,18.73,18.6,18.7,81439,0
+MS_O.US,D,20250326,000000,18.7,18.7,18.42,18.43,75545,0
+MS_O.US,D,20250327,000000,18.38,18.47,18.27,18.38,74639,0
+MS_O.US,D,20250328,000000,18.3801,18.43,18.28,18.29,74282,0
+MS_O.US,D,20250331,000000,17.98,18.0736,17.85,17.93,674042,0
+MS_O.US,D,20250401,000000,17.94,17.99,17.87,17.97,121569,0
+MS_O.US,D,20250402,000000,17.93,18.04,17.89,18.03,75446,0
+MS_O.US,D,20250403,000000,17.7964,17.8623,17.69,17.76,55999,0
+MS_O.US,D,20250404,000000,17.6211,17.93,17.46,17.69,85315,0
+MS_O.US,D,20250407,000000,17.47,17.78,17.31,17.39,130987,0
+MS_O.US,D,20250408,000000,17.69,17.69,17.28,17.31,105028,0
+MS_O.US,D,20250409,000000,17.25,17.678,17.11,17.55,93807,0
+MS_O.US,D,20250410,000000,17.3723,17.59,17.07,17.23,71083,0
+MS_O.US,D,20250411,000000,17.05,17.1,16.85,16.9,109455,0
+MS_O.US,D,20250414,000000,16.99,17.19,16.82,16.9,248033,0
+MS_O.US,D,20250415,000000,16.98,17.11,16.925023,17.005,91664,0
+MS_O.US,D,20250416,000000,16.96,17.18,16.95,17.05,90904,0
+MS_O.US,D,20250417,000000,17.06,17.2,17.06,17.08,62954,0
+MS_O.US,D,20250421,000000,17,17.14,16.96,16.98,78658,0
+MS_O.US,D,20250422,000000,17.1,17.2,17.0651,17.16,97343,0
+MS_O.US,D,20250423,000000,17.41,17.47,17.32,17.39,146177,0
+MS_O.US,D,20250424,000000,17.3001,17.578,17.3001,17.49,48254,0
+MS_O.US,D,20250425,000000,17.4714,17.5545,17.38,17.46,237245,0
+MS_O.US,D,20250428,000000,17.495,17.4967,17.345,17.4,91413,0
+MS_O.US,D,20250429,000000,17.4,17.45,17.305,17.31,329519,0
+MS_O.US,D,20250430,000000,17.212,17.25,17.04,17.14,536163,0
+MS_O.US,D,20250501,000000,17.16,17.205,16.95,17.05,83910,0
+MS_O.US,D,20250502,000000,17.0605,17.21,17.06,17.1248,69352,0
+MS_O.US,D,20250505,000000,17.1201,17.17,17.02,17.0599,48653,0
+MS_O.US,D,20250506,000000,17.08,17.13,17.01,17.1043,52910,0
+MS_O.US,D,20250507,000000,17.17,17.2999,17.15,17.27,86510,0
+MS_O.US,D,20250508,000000,17.33,17.42,17.12,17.15,78355,0
+MS_O.US,D,20250509,000000,17.205,17.25,17.12,17.2,66397,0
+MS_O.US,D,20250512,000000,17.4294,17.4294,17.06,17.12,135782,0
+MS_O.US,D,20250513,000000,17.16,17.17,17.04,17.12,108479,0
+MS_O.US,D,20250514,000000,17.1482,17.1482,16.97,17.08,59120,0
+MS_O.US,D,20250515,000000,17.0601,17.2,16.97,17.18,105187,0
+MS_O.US,D,20250516,000000,17.22,17.29,17.0816,17.24,61331,0
+MS_O.US,D,20250519,000000,17.14,17.3678,16.941,17.33,78610,0
+MS_O.US,D,20250520,000000,17.2141,17.42,17.15,17.2,95272,0
+MS_O.US,D,20250521,000000,17.15,17.15,16.82,16.84,93094,0
+MS_O.US,D,20250522,000000,16.8116,16.97,16.81,16.89,63503,0
+MS_O.US,D,20250523,000000,16.9399,16.9399,16.78,16.93,81865,0
+MS_O.US,D,20250527,000000,17.02,17.1099,16.91,17,129817,0
+MS_O.US,D,20250528,000000,16.9714,17.06,16.89,16.91,108013,0
+MS_O.US,D,20250529,000000,17.0296,17.0296,16.88,16.88,75157,0
+MS_O.US,D,20250530,000000,16.92,16.98,16.77,16.98,400534,0
+MS_O.US,D,20250602,000000,16.98,16.9938,16.8,16.96,93036,0
+MS_O.US,D,20250603,000000,17.01,17.13,17,17.02,66403,0
+MS_O.US,D,20250604,000000,17.11,17.27,17.1006,17.16,774374,0
+MS_O.US,D,20250605,000000,17.19,17.28,17.1308,17.17,81442,0
+MS_O.US,D,20250606,000000,17.18,17.2,17.05,17.1201,57120,0
+MS_O.US,D,20250609,000000,17.11,17.26,17.0772,17.18,74071,0
+MS_O.US,D,20250610,000000,17.23,17.24,17.1508,17.23,68924,0
+MS_O.US,D,20250611,000000,17.216,17.37,17.16,17.2,111707,0
+MS_O.US,D,20250612,000000,17.27,17.325,17.08,17.16,93981,0
+MS_O.US,D,20250613,000000,17.1,17.156,16.96,17.01,66561,0
+MS_O.US,D,20250616,000000,17.0905,17.16,16.87,16.98,122377,0
+MS_O.US,D,20250617,000000,16.9112,17.0499,16.9112,16.977,62911,0
+MS_O.US,D,20250618,000000,17.01,17.07,16.9701,17.07,80826,0
+MS_O.US,D,20250620,000000,17.0699,17.18,17,17.11,76550,0
+MS_O.US,D,20250623,000000,17.1699,17.28,17.11,17.26,112970,0
+MS_O.US,D,20250624,000000,17.3,17.44,17.26,17.4399,67777,0
+MS_O.US,D,20250625,000000,17.46,17.48,17.35,17.36,82866,0
+MS_O.US,D,20250626,000000,17.39,17.54,17.36,17.54,190007,0
+MS_O.US,D,20250627,000000,17.48,17.57,17.28,17.3,269453,0
+MS_O.US,D,20250630,000000,17.03,17.25,17.03,17.22,241167,0
+MS_O.US,D,20250701,000000,17.25,17.42,17.16,17.42,125848,0
+MS_O.US,D,20250702,000000,17.3453,17.56,17.27,17.54,169468,0
+MS_O.US,D,20250703,000000,17.54,17.61,17.46,17.5,55543,0
+MS_O.US,D,20250707,000000,17.45,17.5,17.34,17.36,153303,0
+MS_O.US,D,20250708,000000,17.39,17.5,17.3488,17.37,93087,0
+MS_O.US,D,20250709,000000,17.4549,17.51,17.39,17.41,107859,0
+MS_O.US,D,20250710,000000,17.45,17.6,17.42,17.52,101899,0
+MS_O.US,D,20250711,000000,17.5476,17.5492,17.41,17.46,86407,0
+MS_O.US,D,20250714,000000,17.45,17.47,17.2549,17.34,136111,0
+MS_O.US,D,20250715,000000,17.3969,17.4391,17.18,17.24,143539,0
+MS_O.US,D,20250716,000000,17.2074,17.32,17.05,17.19,167546,0
+MS_O.US,D,20250717,000000,17.1738,17.32,17.16,17.28,367726,0
+MS_O.US,D,20250718,000000,17.335,17.4199,17.26,17.38,828946,0
+MS_O.US,D,20250721,000000,17.4552,17.53,17.4,17.45,94647,0
+MS_O.US,D,20250722,000000,17.405,17.43,17.29,17.42,101931,0
+MS_O.US,D,20250723,000000,17.35,17.43,17.24,17.36,383447,0
+MS_O.US,D,20250724,000000,17.35,17.38,17.29,17.33,62228,0
+MS_O.US,D,20250725,000000,17.3605,17.39,17.3001,17.33,62380,0
+MS_O.US,D,20250728,000000,17.31,17.3892,17.23,17.25,56271,0
+MS_O.US,D,20250729,000000,17.2801,17.44,17.2801,17.37,141028,0
+MS_O.US,D,20250730,000000,17.41,17.48,17.3,17.41,63197,0
+MS_O.US,D,20250731,000000,17.47,17.53,17.35,17.41,107977,0
+MS_O.US,D,20250801,000000,17.42,17.49,17.36,17.41,90378,0
+MS_O.US,D,20250804,000000,17.45,17.62,17.43,17.6,78106,0
+MS_O.US,D,20250805,000000,17.55,17.6599,17.54,17.6,50379,0
+MS_O.US,D,20250806,000000,17.6,17.7,17.46,17.54,113283,0
+MS_O.US,D,20250807,000000,17.5751,17.59,17.44,17.44,46576,0
+MS_O.US,D,20250808,000000,17.495,17.54,17.41,17.47,54991,0
+MS_O.US,D,20250811,000000,17.5699,17.5699,17.46,17.49,59481,0
+MS_O.US,D,20250812,000000,17.52,17.62,17.4701,17.59,109003,0
+MS_O.US,D,20250813,000000,17.61,17.74,17.5952,17.74,49662,0
+MS_O.US,D,20250814,000000,17.67,17.6999,17.59,17.64,137386,0
+MS_O.US,D,20250815,000000,17.7,17.71,17.58,17.5999,37643,0
+MS_O.US,D,20250818,000000,17.6,17.69,17.57,17.69,104316,0
+MS_O.US,D,20250819,000000,17.69,17.83,17.69,17.7587,66720,0
+MS_O.US,D,20250820,000000,17.7729,17.82,17.735,17.81,48425,0
+MS_O.US,D,20250821,000000,17.78,17.7898,17.7,17.72,78215,0
+MS_O.US,D,20250822,000000,17.72,17.98,17.72,17.93,87863,0
+MS_O.US,D,20250825,000000,17.9,17.95,17.8,17.86,45746,0
+MS_O.US,D,20250826,000000,17.89,17.9,17.7001,17.88,80742,0
+MS_O.US,D,20250827,000000,17.845,17.89,17.8101,17.89,40205,0
+MS_O.US,D,20250828,000000,17.9,17.93,17.8201,17.9,55232,0
+MS_O.US,D,20250829,000000,17.875,17.9499,17.74,17.77,138918,0
+MS_O.US,D,20250902,000000,17.8,17.8899,17.63,17.76,71719,0
+MS_O.US,D,20250903,000000,17.8,17.94,17.7821,17.92,125002,0
+MS_O.US,D,20250904,000000,17.8744,18.03,17.8,18.03,366680,0
+MS_O.US,D,20250905,000000,18.16,18.34,18.05,18.34,99528,0
+MS_O.US,D,20250908,000000,18.43,18.54,18.4,18.44,62762,0
+MS_O.US,D,20250909,000000,18.48,18.48,18.35,18.47,55356,0
+MS_O.US,D,20250910,000000,18.56,18.96,18.535,18.84,675343,0
+MS_O.US,D,20250911,000000,18.895,19.13,18.89,19.07,245182,0
+MS_O.US,D,20250912,000000,19.07,19.135,19,19,112715,0
+MS_O.US,D,20250915,000000,19.06,19.09,18.9118,19.04,72201,0
+MS_O.US,D,20250916,000000,19.04,19.1,18.96,19.01,54259,0
+MS_O.US,D,20250917,000000,19.01,19.11,18.93,19.05,126776,0
+MS_O.US,D,20250918,000000,19.02,19.08,18.9101,18.99,83726,0
+MS_O.US,D,20250919,000000,18.965,18.99,18.77,18.9,108430,0
+MS_O.US,D,20250922,000000,18.94,18.97,18.86,18.935,88304,0
+MS_O.US,D,20250923,000000,18.9067,18.95,18.81,18.89,45912,0
+MS_O.US,D,20250924,000000,18.8999,18.9,18.775,18.86,45870,0
+MS_O.US,D,20250925,000000,18.81,18.84,18.63,18.7,51052,0
+MS_O.US,D,20250926,000000,18.735,18.7799,18.7,18.75,26575,0
+MS_O.US,D,20250929,000000,18.825,18.8399,18.75,18.77,45920,0
+MS_O.US,D,20250930,000000,18.495,18.59,18.33,18.44,225319,0
+MS_O.US,D,20251001,000000,18.4738,18.6899,18.4126,18.66,97905,0
+MS_O.US,D,20251002,000000,18.66,18.74,18.5001,18.56,65529,0
+MS_O.US,D,20251003,000000,18.62,18.64,18.52,18.52,55745,0
+MS_O.US,D,20251006,000000,18.535,18.557,18.42,18.46,52242,0
+MS_O.US,D,20251007,000000,18.48,18.55,18.42,18.43,35541,0
+MS_O.US,D,20251008,000000,18.4631,18.4999,18.4,18.4,40135,0
+MS_O.US,D,20251009,000000,18.4,18.4799,18.2901,18.32,138613,0
+MS_O.US,D,20251010,000000,18.38,18.41,18.12,18.125,81890,0
+MS_O.US,D,20251013,000000,18.2438,18.26,18.1662,18.19,38907,0
+MS_O.US,D,20251014,000000,18.2242,18.2521,18.15,18.19,70215,0
+MS_O.US,D,20251015,000000,18.23,18.37,18.208,18.37,80023,0
+MS_O.US,D,20251016,000000,18.33,18.4,18.22,18.23,60896,0
+MS_O.US,D,20251017,000000,18.2311,18.3,18.2,18.24,65618,0
+MS_O.US,D,20251020,000000,18.26,18.45,18.26,18.3901,45334,0
+MS_O.US,D,20251021,000000,18.4061,18.5,18.36,18.44,44617,0
+MS_O.US,D,20251022,000000,18.49,18.52,18.31,18.39,166566,0
+MS_O.US,D,20251023,000000,18.33,18.4299,18.33,18.3401,64715,0
+MS_O.US,D,20251024,000000,18.414,18.4999,18.35,18.4,50223,0
+MS_O.US,D,20251027,000000,18.4,18.49,18.39,18.46,73548,0
+MS_O.US,D,20251028,000000,18.43,18.48,18.4,18.45,100477,0
+MS_O.US,D,20251029,000000,18.485,18.52,18.345,18.42,60750,0
+MS_O.US,D,20251030,000000,18.32,18.397205,18.27,18.3,104842,0
+MS_O.US,D,20251031,000000,18.3286,18.3286,18.2,18.22,128437,0
+MS_O.US,D,20251103,000000,18.2,18.25,18.08,18.12,48860,0
+MS_O.US,D,20251104,000000,18.1,18.15,17.98,18.02,106681,0
+MS_O.US,D,20251105,000000,18.0552,18.2,18.02,18.1128,61123,0
+MS_O.US,D,20251106,000000,18.13,18.1619,18.01,18.11,64778,0
+MS_O.US,D,20251107,000000,18.0471,18.1,17.9787,18.08,53933,0
+MS_O.US,D,20251110,000000,18.1,18.2051,18.07,18.09,101514,0
+MS_O.US,D,20251111,000000,18.09,18.1325,18.03,18.03,44997,0
+MS_O.US,D,20251112,000000,18.07,18.1,17.91,17.91,71401,0
+MS_O.US,D,20251113,000000,17.82,17.8899,17.62,17.62,146311,0
+MS_O.US,D,20251114,000000,17.6,17.728902,17.56,17.57,135548,0
+MS_O.US,D,20251117,000000,17.5801,17.63,17.38,17.4,217140,0
+MS_O.US,D,20251118,000000,17.36,17.4,17.31,17.35,1067596,0
+MS_O.US,D,20251119,000000,17.32,17.4,17.26,17.37,368507,0
+MS_O.US,D,20251120,000000,17.43,17.45,17.32,17.35,201209,0
+MS_O.US,D,20251121,000000,17.3401,17.53,17.29,17.48,181556,0
+MS_O.US,D,20251124,000000,17.53,17.57,17.47,17.54,90755,0
+MS_O.US,D,20251125,000000,17.54,17.65,17.52,17.59,66247,0
+MS_O.US,D,20251126,000000,17.59,17.7,17.54,17.7,86340,0
+MS_O.US,D,20251128,000000,17.68,17.7105,17.61,17.61,133986,0
+MS_O.US,D,20251201,000000,17.5899,17.5899,17.48,17.49,64817,0
+MS_O.US,D,20251202,000000,17.515,17.56,17.44,17.48,220292,0
+MS_O.US,D,20251203,000000,17.4801,17.55,17.37,17.55,146434,0
+MS_O.US,D,20251204,000000,17.55,17.55,17.4,17.42,127693,0
+MS_O.US,D,20251205,000000,17.4,17.51,17.33,17.44,397148,0
+MS_O.US,D,20251208,000000,17.45,17.66,17.35,17.59,267463,0
+MS_O.US,D,20251209,000000,17.545,17.66,17.5001,17.62,242098,0
+MS_O.US,D,20251210,000000,17.5955,17.72,17.5412,17.66,379299,0
+MS_O.US,D,20251211,000000,17.67,17.84,17.61,17.82,533647,0
+MS_O.US,D,20251212,000000,17.75,17.79,17.66,17.78,588736,0
+MS_O.US,D,20251215,000000,17.79,17.9,17.78,17.89,287605,0
+MS_O.US,D,20251216,000000,17.8651,17.93,17.8201,17.9,219062,0
+MS_O.US,D,20251217,000000,17.9,17.93,17.8,17.81,138340,0
+MS_O.US,D,20251218,000000,17.86,17.91,17.8101,17.89,315034,0
+MS_O.US,D,20251219,000000,17.85,17.93,17.8021,17.84,127031,0
+MS_O.US,D,20251222,000000,17.84,17.9299,17.82,17.87,160526,0
+MS_O.US,D,20251223,000000,17.83,17.88,17.8108,17.87,187310,0
+MS_O.US,D,20251224,000000,17.82,17.84,17.8,17.8,81615,0
+MS_O.US,D,20251226,000000,17.81,17.86,17.71,17.73,138129,0
+MS_O.US,D,20251229,000000,17.77,17.83,17.72,17.79,326550,0
+MS_O.US,D,20251230,000000,17.77,17.89,17.73,17.84,271500,0
+MS_O.US,D,20251231,000000,17.593,17.68,17.56,17.64,378475,0
+MS_O.US,D,20260102,000000,17.685,17.84,17.67,17.76,156002,0
+MS_O.US,D,20260105,000000,17.825,17.88,17.7,17.71,331741,0
+MS_O.US,D,20260106,000000,17.79,17.79,17.58,17.69,122850,0
+MS_O.US,D,20260107,000000,17.6661,17.765,17.65,17.76,193194,0
+MS_O.US,D,20260108,000000,17.725,17.85,17.67,17.67,322683,0
+MS_O.US,D,20260109,000000,17.7,17.79,17.6,17.76,480888,0
+MS_O.US,D,20260112,000000,17.76,17.78,17.69,17.78,79283,0
+MS_O.US,D,20260113,000000,17.755,17.8515,17.7,17.79,76675,0
+MS_O.US,D,20260114,000000,17.8,17.88,17.73,17.87,204617,0
+MS_O.US,D,20260115,000000,17.9299,18,17.9,17.99,126324,0
+MS_O.US,D,20260116,000000,17.9899,18.07,17.9,17.95,75701,0
+MS_O.US,D,20260120,000000,17.81,17.89,17.7,17.79,119179,0
+MS_O.US,D,20260121,000000,17.8,17.95,17.7501,17.94,60602,0
+MS_O.US,D,20260122,000000,17.92,18.04,17.9011,18.0001,47702,0
+MS_O.US,D,20260123,000000,18.01,18.08,17.9501,17.99,60059,0
+MS_O.US,D,20260126,000000,18.03,18.15,18.018,18.1084,75487,0
+MS_O.US,D,20260127,000000,18.065,18.12,18.06,18.06,59390,0
+MS_O.US,D,20260128,000000,18.11,18.11,17.98,18.01,104508,0
+MS_O.US,D,20260129,000000,17.9999,18,17.89,17.94,94924,0
+MS_O.US,D,20260130,000000,17.9999,17.9999,17.84,17.85,127021,0
+MS_O.US,D,20260202,000000,17.856,17.96,17.85,17.86,61390,0
+MS_O.US,D,20260203,000000,17.885,17.91,17.64,17.75,153737,0
+MS_O.US,D,20260204,000000,17.75,17.775,17.6187,17.69,89482,0
+MS_O.US,D,20260205,000000,17.64,17.7001,17.46,17.67,96014,0
+MS_O.US,D,20260206,000000,17.7,17.71,17.58,17.7,55546,0
+MS_O.US,D,20260209,000000,17.6504,17.73,17.64,17.65,42417,0
+MS_O.US,D,20260210,000000,17.7799,17.7799,17.65,17.7274,48793,0
+MS_O.US,D,20260211,000000,17.7105,17.78,17.69,17.78,37479,0
+MS_O.US,D,20260212,000000,17.78,17.84,17.7,17.78,84403,0
+MS_O.US,D,20260213,000000,17.83,17.98,17.8,17.87,85026,0
+MS_O.US,D,20260217,000000,17.92,18.1,17.81,18.1,117517,0
+MS_O.US,D,20260218,000000,18.0999,18.145,18.03,18.1,73988,0
diff --git a/daily/us/nyse stocks/2/msb.us.txt b/daily/us/nyse stocks/2/msb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad2d3b814a96724ee1b51f26e25370b3fa38906b
--- /dev/null
+++ b/daily/us/nyse stocks/2/msb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSB.US,D,20050225,000000,6.69694,6.76279,6.52377,6.67859,388769.7884168934,0
+MSB.US,D,20050228,000000,6.67859,7.14963,6.65586,7.10399,787040.90264436,0
+MSB.US,D,20050301,000000,7.21422,7.25074,6.87361,6.98229,508022.3413029152,0
+MSB.US,D,20050302,000000,6.9212,6.9212,6.44471,6.77765,392956.22001049883,0
+MSB.US,D,20050303,000000,6.77765,6.91071,6.72802,6.83874,190470.2820788629,0
+MSB.US,D,20050304,000000,6.94616,7.59018,6.94616,7.30464,740669.9435491298,0
+MSB.US,D,20050307,000000,7.50258,7.81891,7.16139,7.25074,698778.8575143463,0
+MSB.US,D,20050308,000000,7.21422,7.23394,6.82243,7.0258,387088.4202928507,0
+MSB.US,D,20050309,000000,7.05309,7.33864,6.8098,7.00754,326763.03242532973,0
+MSB.US,D,20050310,000000,6.89226,6.89226,6.14043,6.38061,1072188.7869756555,0
+MSB.US,D,20050311,000000,6.40305,6.80261,6.39091,6.63206,411111.4950449415,0
+MSB.US,D,20050314,000000,6.71248,6.73521,6.37333,6.54154,247726.37516514,0
+MSB.US,D,20050315,000000,6.54436,6.70326,6.51542,6.61808,165333.1593719563,0
+MSB.US,D,20050316,000000,6.66004,6.66004,6.09148,6.33749,302752.3131034217,0
+MSB.US,D,20050317,000000,6.37333,6.67859,6.35099,6.6141,189076.1777065703,0
+MSB.US,D,20050318,000000,6.59137,6.62089,6.43063,6.48065,116739.2524630039,0
+MSB.US,D,20050321,000000,6.49871,6.5736,6.33749,6.49871,118145.7122654793,0
+MSB.US,D,20050322,000000,6.5531,6.76619,6.48065,6.58875,280410.6064753736,0
+MSB.US,D,20050323,000000,6.58457,6.60594,6.35449,6.36294,216728.6600748586,0
+MSB.US,D,20050324,000000,6.40926,6.43364,6.34157,6.36294,136016.8124057176,0
+MSB.US,D,20050328,000000,6.37333,6.37333,6.09925,6.12314,496849.9435601183,0
+MSB.US,D,20050329,000000,5.72814,5.88596,5.58605,5.65034,1226353.6670815425,0
+MSB.US,D,20050330,000000,5.28098,5.4491,4.94464,5.19823,1832409.1395507024,0
+MSB.US,D,20050331,000000,5.19124,5.46688,5.15909,5.37082,631472.6515935434,0
+MSB.US,D,20050401,000000,5.38452,5.53224,5.38452,5.46348,361953.3568243079,0
+MSB.US,D,20050404,000000,5.28807,5.34994,5.08353,5.29905,340729.8166278032,0
+MSB.US,D,20050405,000000,5.28098,5.40792,5.20989,5.20989,310561.9745981332,0
+MSB.US,D,20050406,000000,5.19823,5.28098,5.05206,5.10548,384302.2707866293,0
+MSB.US,D,20050407,000000,5.08353,5.34615,5.08353,5.13772,295214.47107273183,0
+MSB.US,D,20050408,000000,5.13122,5.24437,5.09975,5.10286,138522.9054944622,0
+MSB.US,D,20050411,000000,5.72814,6.11799,5.69696,5.89325,961311.1565152083,0
+MSB.US,D,20050412,000000,5.86877,5.87256,5.60945,5.80817,221475.2045034176,0
+MSB.US,D,20050413,000000,5.80817,5.85751,5.70405,5.75766,89088.8293330794,0
+MSB.US,D,20050414,000000,5.70046,5.71347,5.34615,5.39588,343520.0846107522,0
+MSB.US,D,20050415,000000,5.37082,5.58255,5.27341,5.32469,217842.7080296744,0
+MSB.US,D,20050418,000000,5.29633,5.54943,5.29633,5.47795,385138.3215623321,0
+MSB.US,D,20050419,000000,5.62169,6.04418,5.60625,6.04058,349939.7602098987,0
+MSB.US,D,20050420,000000,6.17675,6.28019,5.80001,5.80001,313364.598011265,0
+MSB.US,D,20050421,000000,5.97872,6.06185,5.87256,5.98697,187682.0733342777,0
+MSB.US,D,20050422,000000,6.01582,6.17675,5.99765,6.01582,97189.8730562686,0
+MSB.US,D,20050425,000000,6.11799,6.11799,5.99765,6.02601,161426.7841958277,0
+MSB.US,D,20050426,000000,6.02601,6.06185,5.70405,5.72814,208631.734828397,0
+MSB.US,D,20050427,000000,5.63927,5.63927,5.29905,5.32168,205838.3779879023,0
+MSB.US,D,20050428,000000,5.31051,5.36373,5.13384,5.19124,217283.62481390272,0
+MSB.US,D,20050429,000000,5.22747,5.33401,5.19124,5.23893,148020.1128283078,0
+MSB.US,D,20050502,000000,5.40792,5.69696,5.38452,5.59683,180418.1100059732,0
+MSB.US,D,20050503,000000,5.56779,5.72814,5.55351,5.56371,122330.0846207209,0
+MSB.US,D,20050504,000000,5.58605,5.89092,5.58605,5.851,119253.5825052037,0
+MSB.US,D,20050505,000000,5.88596,5.94375,5.86877,5.91966,67585.2327190979,0
+MSB.US,D,20050506,000000,5.90723,6.08788,5.90432,5.99765,130977.856129499,0
+MSB.US,D,20050509,000000,6.02601,6.05,5.72814,5.72814,413903.8222662543,0
+MSB.US,D,20050510,000000,5.72814,5.73231,5.45318,5.49494,198289.2101462115,0
+MSB.US,D,20050511,000000,5.49494,5.57789,5.37082,5.52476,87142.8490792884,0
+MSB.US,D,20050512,000000,5.58605,5.60353,5.40792,5.41793,129307.8138164572,0
+MSB.US,D,20050513,000000,5.41793,5.53224,5.19124,5.24883,219525.105772899,0
+MSB.US,D,20050516,000000,5.21377,5.41793,5.21377,5.31391,204440.1551388821,0
+MSB.US,D,20050517,000000,5.34994,5.40792,5.28438,5.37082,84618.2228452696,0
+MSB.US,D,20050518,000000,5.38452,5.63927,5.38452,5.48912,149420.3949156918,0
+MSB.US,D,20050519,000000,5.52476,5.52476,5.23456,5.34198,132386.3751703382,0
+MSB.US,D,20050520,000000,5.36752,5.37888,5.27719,5.33809,109485.5853265184,0
+MSB.US,D,20050523,000000,5.33401,5.4425,5.33401,5.4425,183494.6121214904,0
+MSB.US,D,20050524,000000,5.46056,5.46056,5.35926,5.36752,71779.9012661585,0
+MSB.US,D,20050525,000000,5.36752,5.36752,5.19124,5.35334,143830.5923771567,0
+MSB.US,D,20050526,000000,5.34615,5.53224,5.31051,5.52816,133219.3370884953,0
+MSB.US,D,20050527,000000,5.47494,5.60353,5.47494,5.601,139925.24682021,0
+MSB.US,D,20050531,000000,5.56779,5.58605,5.34994,5.47494,120654.8942117696,0
+MSB.US,D,20050601,000000,5.51107,5.56371,5.46056,5.48164,141319.3511925026,0
+MSB.US,D,20050602,000000,5.40792,5.49252,5.37082,5.3884,138522.9054944622,0
+MSB.US,D,20050603,000000,5.37082,5.46056,5.33042,5.35334,115347.2073290751,0
+MSB.US,D,20050606,000000,5.37082,5.37082,5.10286,5.20989,238794.4287621575,0
+MSB.US,D,20050607,000000,5.19124,5.20989,5.10548,5.14579,279009.2947688077,0
+MSB.US,D,20050608,000000,5.2163,5.25651,4.8584,4.88695,608006.6008188605,0
+MSB.US,D,20050609,000000,4.87675,4.90541,4.83693,4.89123,375922.2002651452,0
+MSB.US,D,20050610,000000,4.88695,4.99379,4.85199,4.94076,248290.6064768212,0
+MSB.US,D,20050613,000000,4.99379,5.01263,4.91211,4.91988,372012.7362314709,0
+MSB.US,D,20050614,000000,4.88375,4.97699,4.87287,4.97699,214490.26797340802,0
+MSB.US,D,20050615,000000,5.03749,5.13772,4.95892,5.02681,301901.8476591723,0
+MSB.US,D,20050616,000000,5.15589,5.37888,5.12733,5.21377,261415.16218850052,0
+MSB.US,D,20050617,000000,5.26408,5.34994,5.15589,5.18842,136853.8928006023,0
+MSB.US,D,20050620,000000,5.18842,5.19124,5.00214,5.06313,134057.4471025619,0
+MSB.US,D,20050621,000000,5.05954,5.12053,4.88695,4.91988,212264.2313021402,0
+MSB.US,D,20050622,000000,5.00583,5.06634,4.99379,5.00942,189076.1777065703,0
+MSB.US,D,20050623,000000,5.0204,5.0204,4.86607,4.87287,174551.339907507,0
+MSB.US,D,20050624,000000,4.86238,4.90541,4.86238,4.87287,83505.2045096357,0
+MSB.US,D,20050627,000000,4.9089,4.92337,4.75836,4.86889,152772.8349719582,0
+MSB.US,D,20050628,000000,4.92337,5.06634,4.92337,5.05954,80712.8772883229,0
+MSB.US,D,20050629,000000,5.06634,5.07372,4.92337,4.94814,148020.1128283078,0
+MSB.US,D,20050630,000000,5.0305,5.07663,4.88695,4.9732,119807.5176250659,0
+MSB.US,D,20050701,000000,4.99379,5.11684,4.99379,5.10548,91889.3935078474,0
+MSB.US,D,20050705,000000,5.08353,5.24437,5.08052,5.20659,106131.0860318882,0
+MSB.US,D,20050706,000000,5.23456,5.33042,5.23057,5.26408,121761.7348323121,0
+MSB.US,D,20050707,000000,5.28098,5.33042,5.25651,5.31391,60044.3018308623,0
+MSB.US,D,20050708,000000,5.32469,5.4425,5.29905,5.4425,180697.1368042681,0
+MSB.US,D,20050711,000000,5.4491,5.53554,5.4425,5.48912,379553.6671197065,0
+MSB.US,D,20050712,000000,5.50747,5.72212,5.50747,5.66394,332637.0098580692,0
+MSB.US,D,20050713,000000,5.71104,5.83313,5.65743,5.72814,287671.4809461324,0
+MSB.US,D,20050714,000000,5.78233,5.83692,5.71104,5.73231,250801.8476614753,0
+MSB.US,D,20050715,000000,5.71104,5.89092,5.66394,5.84284,96356.9111381115,0
+MSB.US,D,20050718,000000,5.90723,5.97872,5.70405,5.94696,196618.1382139878,0
+MSB.US,D,20050719,000000,5.97872,5.97872,5.59683,5.61402,536506.7559701788,0
+MSB.US,D,20050720,000000,5.61693,5.76466,5.61693,5.75028,193828.8998502207,0
+MSB.US,D,20050721,000000,5.72814,5.81836,5.71104,5.74591,125958.4626177365,0
+MSB.US,D,20050722,000000,5.72212,5.81526,5.72212,5.75766,119536.7277802262,0
+MSB.US,D,20050725,000000,5.78233,5.90432,5.73649,5.84779,266998.7870119442,0
+MSB.US,D,20050726,000000,5.85333,5.85333,5.63927,5.75028,181255.19040085791,0
+MSB.US,D,20050727,000000,5.53943,5.64694,5.53943,5.64694,92162.2425910509,0
+MSB.US,D,20050728,000000,5.63179,5.90723,5.61402,5.90121,376200.1974442582,0
+MSB.US,D,20050729,000000,5.90723,6.09925,5.90723,6.07963,287101.0719193598,0
+MSB.US,D,20050801,000000,6.06185,6.08788,5.85333,6.05,239631.5091570422,0
+MSB.US,D,20050802,000000,6.08788,6.23794,5.99765,6.23425,194948.095900946,0
+MSB.US,D,20050803,000000,6.25882,6.26474,6.17345,6.22949,167015.5571151809,0
+MSB.US,D,20050804,000000,6.25882,6.25882,6.11177,6.19054,100541.2834933531,0
+MSB.US,D,20050805,000000,6.15771,6.15771,5.90723,5.99338,141881.52326582,0
+MSB.US,D,20050808,000000,5.92578,6.05,5.89694,5.89694,97755.1339871317,0
+MSB.US,D,20050809,000000,5.78233,5.90723,5.75407,5.87596,125680.4654386235,0
+MSB.US,D,20050810,000000,5.851,6.06642,5.78641,5.98309,111435.684057037,0
+MSB.US,D,20050811,000000,6.01582,6.2257,5.99765,6.2257,279843.2863061467,0
+MSB.US,D,20050812,000000,6.19511,6.21521,6.0331,6.07263,61724.6403357231,0
+MSB.US,D,20050815,000000,6.09536,6.19511,6.06642,6.12314,70664.8236921608,0
+MSB.US,D,20050816,000000,6.08788,6.17345,5.98697,6.04058,67027.1791225081,0
+MSB.US,D,20050817,000000,6.05,6.07963,5.86877,5.94006,82675.3314490243,0
+MSB.US,D,20050818,000000,5.90723,5.93618,5.82225,5.851,91605.218613643,0
+MSB.US,D,20050819,000000,5.89092,6.02922,5.89092,5.91966,53066.572635126,0
+MSB.US,D,20050822,000000,5.94375,6.09536,5.92578,5.97512,94676.5726332507,0
+MSB.US,D,20050823,000000,6.0468,6.11177,5.87256,5.87596,105569.9435777527,0
+MSB.US,D,20050824,000000,5.86003,5.8644,5.65743,5.72814,109760.4936480857,0
+MSB.US,D,20050825,000000,5.72814,5.82837,5.72814,5.76466,65910.0423101466,0
+MSB.US,D,20050826,000000,5.76466,5.80467,5.72814,5.80467,39933.7799699915,0
+MSB.US,D,20050829,000000,5.85333,5.87256,5.72814,5.76466,69540.479545526,0
+MSB.US,D,20050830,000000,5.78233,5.97872,5.78233,5.96133,78201.6361036688,0
+MSB.US,D,20050831,000000,5.96133,5.99066,5.8644,5.99066,68422.3131139826,0
+MSB.US,D,20050901,000000,6.05,6.08788,5.99765,6.0331,87410.55006658241,0
+MSB.US,D,20050902,000000,6.09148,6.10672,6.0468,6.07011,60327.4471058848,0
+MSB.US,D,20050906,000000,6.05437,6.07263,5.96502,6.00096,43567.3060629166,0
+MSB.US,D,20050907,000000,6.02164,6.04418,5.98309,6.01582,68144.3159348696,0
+MSB.US,D,20050908,000000,5.98697,6.04418,5.92578,6.02164,55023.8786999179,0
+MSB.US,D,20050909,000000,6.04418,6.20744,6.04418,6.0839,167294.5839134758,0
+MSB.US,D,20050912,000000,6.13003,6.19783,6.08788,6.17675,72333.8363860207,0
+MSB.US,D,20050913,000000,6.21142,6.37333,6.21142,6.25231,242980.8603557629,0
+MSB.US,D,20050914,000000,6.29514,6.344,6.26474,6.26474,91044.0761595075,0
+MSB.US,D,20050915,000000,6.32059,6.41616,6.25231,6.40926,153891.0014035016,0
+MSB.US,D,20050916,000000,6.44471,6.71248,6.44471,6.67091,281245.6276318945,0
+MSB.US,D,20050919,000000,6.73783,6.91926,6.73783,6.83107,277332.0451214926,0
+MSB.US,D,20050920,000000,6.80261,6.83874,6.65586,6.79339,210586.9816548251,0
+MSB.US,D,20050921,000000,6.76143,6.85603,6.67431,6.80261,105569.9435777527,0
+MSB.US,D,20050922,000000,6.81398,6.81398,6.22949,6.48065,279843.2863061467,0
+MSB.US,D,20050923,000000,6.49871,6.56748,6.46113,6.54154,89927.9689663279,0
+MSB.US,D,20050926,000000,6.59137,6.74997,6.59137,6.71248,105289.8871602759,0
+MSB.US,D,20050927,000000,6.78474,6.79339,6.67431,6.73521,141881.52326582,0
+MSB.US,D,20050928,000000,6.76143,6.93907,6.71811,6.90343,127355.6558475748,0
+MSB.US,D,20050929,000000,6.98443,7.05309,6.80261,6.98229,165888.1241110004,0
+MSB.US,D,20050930,000000,6.96296,7.12603,6.93548,6.96675,175670.5359582323,0
+MSB.US,D,20051003,000000,7.00006,7.13545,6.93907,6.96675,125391.1424485096,0
+MSB.US,D,20051004,000000,6.98229,6.99152,6.80689,6.80689,105848.9703760476,0
+MSB.US,D,20051005,000000,6.84952,6.87361,6.35449,6.44879,290183.7517499684,0
+MSB.US,D,20051006,000000,6.37333,6.37333,5.90723,6.09973,595161.071905476,0
+MSB.US,D,20051007,000000,6.09925,6.38508,6.07963,6.38508,120090.6629000884,0
+MSB.US,D,20051010,000000,6.72385,6.72385,6.20744,6.23988,96356.9111381115,0
+MSB.US,D,20051011,000000,6.25231,6.45977,6.25231,6.39479,80154.8236917331,0
+MSB.US,D,20051012,000000,6.42742,6.44034,6.01582,6.10672,162545.980246553,0
+MSB.US,D,20051013,000000,6.12314,6.12314,5.87256,6.03796,124003.21579130841,0
+MSB.US,D,20051014,000000,6.08788,6.12314,5.99338,6.12314,94676.5726332507,0
+MSB.US,D,20051017,000000,6.19511,6.35837,6.14829,6.34798,111994.7672728087,0
+MSB.US,D,20051018,000000,6.30175,6.48453,6.28883,6.44471,91328.2510537119,0
+MSB.US,D,20051019,000000,6.47356,6.54436,6.30825,6.54436,141319.3511925026,0
+MSB.US,D,20051020,000000,6.53533,6.53533,5.95074,5.99338,215331.4668450203,0
+MSB.US,D,20051021,000000,6.01582,6.01582,5.49893,5.62169,415298.9562577288,0
+MSB.US,D,20051024,000000,5.83692,6.07963,5.71347,6.04058,260576.022555252,0
+MSB.US,D,20051025,000000,6.13003,6.15771,5.98697,6.01922,141041.3540133896,0
+MSB.US,D,20051026,000000,5.85333,6.00776,5.82837,5.95754,72056.8688260896,0
+MSB.US,D,20051027,000000,5.96832,5.97308,5.54943,5.79418,175955.7404716186,0
+MSB.US,D,20051028,000000,5.83692,5.85333,5.70046,5.84779,108933.70944502,0
+MSB.US,D,20051031,000000,5.96133,6.01145,5.80467,5.82468,81545.83920648,0
+MSB.US,D,20051101,000000,5.80817,5.89092,5.80817,5.86877,62563.7799689716,0
+MSB.US,D,20051102,000000,5.89694,5.97872,5.84284,5.87975,107247.19322506781,0
+MSB.US,D,20051103,000000,5.90723,6.11799,5.90723,6.11799,178744.9788353857,0
+MSB.US,D,20051104,000000,6.15771,6.19511,6.05,6.10672,56133.808178006104,0
+MSB.US,D,20051107,000000,6.10672,6.10672,5.95754,5.98309,56969.8589537089,0
+MSB.US,D,20051108,000000,6.00776,6.02164,5.72814,5.89092,117022.3977380264,0
+MSB.US,D,20051109,000000,5.90723,5.97872,5.83692,5.83692,63954.7954837185,0
+MSB.US,D,20051110,000000,5.84284,6.01922,5.83692,5.92578,114789.1537324853,0
+MSB.US,D,20051111,000000,5.94375,5.99765,5.80001,5.95395,146901.9463967644,0
+MSB.US,D,20051114,000000,6.08788,6.08788,5.79418,5.81836,104175.8392054601,0
+MSB.US,D,20051115,000000,5.80001,5.87596,5.71104,5.74591,117578.3920962524,0
+MSB.US,D,20051116,000000,5.81836,5.85333,5.77456,5.77854,58369.111421911,0
+MSB.US,D,20051117,000000,5.80467,5.83692,5.75407,5.79098,59490.366711000104,0
+MSB.US,D,20051118,000000,5.82468,5.83925,5.72522,5.75028,92994.1748900261,0
+MSB.US,D,20051121,000000,5.75028,5.94006,5.75028,5.91471,91605.218613643,0
+MSB.US,D,20051122,000000,5.93618,5.99338,5.82468,5.97872,82391.1565548199,0
+MSB.US,D,20051123,000000,5.97872,5.97872,5.87256,5.93618,78482.7221403275,0
+MSB.US,D,20051125,000000,5.96832,6.05,5.92578,6.0468,18714.3582502144,0
+MSB.US,D,20051128,000000,6.0468,6.10672,6.0468,6.07448,48591.8476705886,0
+MSB.US,D,20051129,000000,6.05768,6.09148,6.05,6.07963,72056.8688260896,0
+MSB.US,D,20051130,000000,6.12314,6.12314,6.07011,6.07263,48874.9929456111,0
+MSB.US,D,20051201,000000,6.10303,6.30175,6.10303,6.16102,141041.3540133896,0
+MSB.US,D,20051202,000000,6.19511,6.46627,6.19511,6.40722,128757.9971733226,0
+MSB.US,D,20051205,000000,6.46113,6.48842,6.37333,6.37333,111157.686877924,0
+MSB.US,D,20051206,000000,6.37333,6.4383,6.33749,6.43063,38822.8208727214,0
+MSB.US,D,20051207,000000,6.42742,6.44034,6.28359,6.33749,60044.3018308623,0
+MSB.US,D,20051208,000000,6.35449,6.37721,6.32059,6.32243,53066.572635126,0
+MSB.US,D,20051209,000000,6.40926,6.42742,6.34157,6.34157,65910.0423101466,0
+MSB.US,D,20051212,000000,6.37333,6.40305,6.20414,6.21142,72896.0084593381,0
+MSB.US,D,20051213,000000,6.20414,6.21142,5.96502,6.11177,154168.99858261461,0
+MSB.US,D,20051214,000000,6.09536,6.15771,6.0331,6.11177,62287.8420282224,0
+MSB.US,D,20051215,000000,6.10672,6.11177,6.02601,6.0468,46084.7249626621,0
+MSB.US,D,20051216,000000,6.04418,6.07011,5.99338,6.04418,47760.9449907953,0
+MSB.US,D,20051219,000000,6.04418,6.07011,5.96832,5.97872,58934.3723527741,0
+MSB.US,D,20051220,000000,6.0331,6.07448,6.00096,6.00474,42456.3469656465,0
+MSB.US,D,20051221,000000,6.0331,6.0839,6.0331,6.05437,98587.0662861069,0
+MSB.US,D,20051222,000000,6.07011,6.08788,6.05437,6.07963,76243.300419695,0
+MSB.US,D,20051223,000000,6.08788,6.09536,6.01145,6.01145,87410.55006658241,0
+MSB.US,D,20051227,000000,5.97872,5.98309,5.82225,5.88227,148578.16642489762,0
+MSB.US,D,20051228,000000,5.75028,5.96502,5.75028,5.96133,228181.1142351323,0
+MSB.US,D,20051229,000000,5.91471,6.0468,5.91471,6.01582,105848.9703760476,0
+MSB.US,D,20051230,000000,6.0468,6.06185,6.02164,6.0468,76526.4456947175,0
+MSB.US,D,20060103,000000,6.0468,6.12314,6.01582,6.11799,120654.8942117696,0
+MSB.US,D,20060104,000000,6.15519,6.25882,6.15519,6.23988,120931.8617717007,0
+MSB.US,D,20060105,000000,6.23988,6.36556,6.23988,6.34798,92162.2425910509,0
+MSB.US,D,20060106,000000,6.38508,6.42014,6.35099,6.37333,77921.579686192,0
+MSB.US,D,20060109,000000,6.39091,6.42014,6.35099,6.35449,108360.2115607017,0
+MSB.US,D,20060110,000000,6.35449,6.42014,6.33749,6.39091,83505.2045096357,0
+MSB.US,D,20060111,000000,6.39091,6.52717,6.37333,6.51969,172042.1579612167,0
+MSB.US,D,20060112,000000,6.53533,6.67091,6.53533,6.58059,142153.3427298416,0
+MSB.US,D,20060113,000000,6.58457,6.66683,6.58457,6.65586,94959.7179082732,0
+MSB.US,D,20060117,000000,6.83874,7.28337,6.80261,7.20839,449374.2030827093,0
+MSB.US,D,20060118,000000,7.16139,7.16139,7.03639,7.11059,160305.5289067386,0
+MSB.US,D,20060119,000000,7.16139,7.48519,7.15536,7.44265,239911.56557451902,0
+MSB.US,D,20060120,000000,7.50258,7.60757,7.23763,7.34641,196900.2538698284,0
+MSB.US,D,20060123,000000,7.414,7.54832,7.37447,7.49772,267559.9294660797,0
+MSB.US,D,20060124,000000,7.51501,7.79026,7.4715,7.76831,263088.293359088,0
+MSB.US,D,20060125,000000,7.81318,7.82377,7.63807,7.67187,218403.8504838099,0
+MSB.US,D,20060126,000000,7.67925,7.67925,7.33718,7.44265,208631.734828397,0
+MSB.US,D,20060127,000000,7.4715,7.69284,7.44265,7.65895,167294.5839134758,0
+MSB.US,D,20060130,000000,7.64632,7.65895,7.48063,7.51977,142993.511982272,0
+MSB.US,D,20060131,000000,7.49772,7.5087,7.31669,7.43751,297170.7475183418,0
+MSB.US,D,20060201,000000,7.44567,7.47616,7.05309,7.4715,284588.8011155238,0
+MSB.US,D,20060202,000000,7.47616,7.58076,7.2992,7.31979,183213.5260848317,0
+MSB.US,D,20060203,000000,7.33329,7.42974,7.30765,7.38661,113953.1029567825,0
+MSB.US,D,20060206,000000,7.4648,7.65895,7.4648,7.62651,177066.6995688887,0
+MSB.US,D,20060207,000000,7.6638,7.6638,7.40177,7.43285,196342.2002732386,0
+MSB.US,D,20060208,000000,7.42226,7.43285,7.20393,7.30765,139081.9887102339,0
+MSB.US,D,20060209,000000,7.32193,7.49772,7.3129,7.33718,133219.3370884953,0
+MSB.US,D,20060210,000000,7.35388,7.37137,6.94616,7.25074,188236.0084541399,0
+MSB.US,D,20060213,000000,7.21422,7.25074,6.87361,6.89226,113395.0493601927,0
+MSB.US,D,20060214,000000,6.89226,7.1068,6.68199,7.08252,177346.7559863655,0
+MSB.US,D,20060215,000000,7.18984,7.21422,7.07601,7.12312,119807.5176250659,0
+MSB.US,D,20060216,000000,7.12312,7.18178,7.04717,7.18178,86301.6502076761,0
+MSB.US,D,20060217,000000,7.18178,7.3129,7.16139,7.30464,94397.5458349558,0
+MSB.US,D,20060221,000000,7.42974,7.49374,7.42974,7.44265,196900.2538698284,0
+MSB.US,D,20060222,000000,7.48519,7.48519,7.39788,7.404,130977.856129499,0
+MSB.US,D,20060223,000000,7.414,7.41701,7.35388,7.40177,62563.7799689716,0
+MSB.US,D,20060224,000000,7.404,7.414,7.37447,7.414,53342.5105758752,0
+MSB.US,D,20060227,000000,7.414,7.414,7.35388,7.36136,89927.9689663279,0
+MSB.US,D,20060228,000000,7.37447,7.37447,7.17896,7.22257,109760.4936480857,0
+MSB.US,D,20060301,000000,7.22549,7.33864,7.22549,7.2992,96077.8843398166,0
+MSB.US,D,20060302,000000,7.37447,7.42974,7.32582,7.36525,141603.526086707,0
+MSB.US,D,20060303,000000,7.36525,7.65895,7.34641,7.62651,223709.4781281406,0
+MSB.US,D,20060306,000000,7.71606,8.00859,7.65341,7.68799,414741.9322803209,0
+MSB.US,D,20060307,000000,7.6976,7.6976,7.39788,7.40177,206394.3723461283,0
+MSB.US,D,20060308,000000,7.42974,7.42974,7.13545,7.26803,182378.5049283108,0
+MSB.US,D,20060309,000000,7.28629,7.35087,7.16857,7.19722,105848.9703760476,0
+MSB.US,D,20060310,000000,7.17896,7.23394,7.17605,7.18644,111714.7108553319,0
+MSB.US,D,20060313,000000,7.22257,7.22257,7.15536,7.16139,153330.888568548,0
+MSB.US,D,20060314,000000,7.16139,7.19722,7.15332,7.17896,115065.0916732345,0
+MSB.US,D,20060315,000000,7.16139,7.18178,7.11953,7.16139,128479.9999942096,0
+MSB.US,D,20060316,000000,7.11496,7.18644,7.08922,7.16139,146066.9252402435,0
+MSB.US,D,20060317,000000,7.1068,7.31669,7.09942,7.17605,142717.5740415228,0
+MSB.US,D,20060320,000000,7.33864,7.55134,7.29775,7.50656,161984.8377924175,0
+MSB.US,D,20060321,000000,7.51977,7.55532,7.4511,7.49374,165060.3102887528,0
+MSB.US,D,20060322,000000,7.51268,7.66788,7.47616,7.64632,117306.5726322308,0
+MSB.US,D,20060323,000000,7.6638,8.21498,7.6638,8.01694,299121.8758680423,0
+MSB.US,D,20060324,000000,8.1604,8.25529,8.07561,8.11766,203321.9887073387,0
+MSB.US,D,20060327,000000,8.23508,8.32473,8.1671,8.19313,187406.1353935285,0
+MSB.US,D,20060328,000000,8.19313,8.19313,7.89,7.93012,204717.1226988132,0
+MSB.US,D,20060329,000000,7.98431,8.23508,7.96741,8.1604,90765.0493612126,0
+MSB.US,D,20060330,000000,8.20235,8.28627,8.17632,8.19653,66192.15796598721,0
+MSB.US,D,20060331,000000,8.20663,8.28122,8.15204,8.21916,107524.16078499891,0
+MSB.US,D,20060403,000000,8.25859,8.50392,8.25859,8.30132,155840.0705148383,0
+MSB.US,D,20060404,000000,8.30132,8.45177,8.29209,8.36834,94116.4597982971,0
+MSB.US,D,20060405,000000,8.39786,8.65854,8.39786,8.63203,171766.2200204675,0
+MSB.US,D,20060406,000000,8.70176,9.04694,8.70176,8.80879,359722.1720571306,0
+MSB.US,D,20060407,000000,8.77247,8.77247,8.41107,8.62231,123438.98447962721,0
+MSB.US,D,20060410,000000,8.66738,8.91446,8.66738,8.84317,222599.5486500524,0
+MSB.US,D,20060411,000000,8.98721,9.01799,8.64708,8.72216,136016.8124057176,0
+MSB.US,D,20060412,000000,8.72925,9.07773,8.72216,9.01149,129307.8138164572,0
+MSB.US,D,20060413,000000,9.05811,9.07773,8.83259,8.85376,187682.0733342777,0
+MSB.US,D,20060417,000000,8.87998,8.9537,8.81763,8.95185,224546.5585230253,0
+MSB.US,D,20060418,000000,9.09259,9.44815,9.05811,9.25196,293534.132567871,0
+MSB.US,D,20060419,000000,8.95185,9.14668,7.90224,8.4067,1337790.3807577614,0
+MSB.US,D,20060420,000000,8.45526,8.63912,8.21498,8.31647,371166.3892639491,0
+MSB.US,D,20060421,000000,8.33405,8.51004,8.17137,8.31647,174551.339907507,0
+MSB.US,D,20060424,000000,8.21498,8.23178,8.09173,8.20235,111994.7672728087,0
+MSB.US,D,20060425,000000,8.17137,8.41369,8.11766,8.31307,135455.6699515821,0
+MSB.US,D,20060426,000000,8.20235,8.34415,8.20235,8.25529,166462.6516145006,0
+MSB.US,D,20060427,000000,8.24256,8.24256,7.62651,7.65341,308055.8815093886,0
+MSB.US,D,20060428,000000,7.51977,7.82377,7.48519,7.82377,331791.6925097293,0
+MSB.US,D,20060501,000000,7.82377,8.02132,7.7586,8.00859,75686.2764422871,0
+MSB.US,D,20060502,000000,7.96741,7.98771,7.79026,7.91293,114503.949219099,0
+MSB.US,D,20060503,000000,7.89,7.89,7.6976,7.74413,116464.3441414366,0
+MSB.US,D,20060504,000000,7.74413,7.74413,7.55532,7.60757,244930.9590862815,0
+MSB.US,D,20060505,000000,7.4648,7.57358,7.43751,7.47616,299677.8702262683,0
+MSB.US,D,20060508,000000,7.404,7.53628,7.35855,7.47616,411949.6050590081,0
+MSB.US,D,20060509,000000,7.42974,7.60757,7.42974,7.60757,259734.8236836397,0
+MSB.US,D,20060510,000000,7.64632,8.04725,7.64632,8.00189,246610.2679719604,0
+MSB.US,D,20060511,000000,8.12767,8.12767,7.6976,7.6976,133491.1565525169,0
+MSB.US,D,20060512,000000,7.6976,7.6976,7.19722,7.29775,207239.6896944682,0
+MSB.US,D,20060515,000000,7.21422,7.21422,6.89226,6.91926,285147.8843312955,0
+MSB.US,D,20060516,000000,6.94616,7.19722,6.94616,7.19353,204440.1551388821,0
+MSB.US,D,20060517,000000,7.19353,7.21879,6.98229,7.0496,157802.5246755397,0
+MSB.US,D,20060518,000000,7.0258,7.07077,6.58875,6.63206,232365.4865903739,0
+MSB.US,D,20060519,000000,6.62089,6.63867,6.37333,6.63595,262808.2369416112,0
+MSB.US,D,20060522,000000,6.49871,6.49871,6.11177,6.30825,325929.0408879907,0
+MSB.US,D,20060523,000000,6.38061,6.73152,6.38061,6.55592,263935.6699457917,0
+MSB.US,D,20060524,000000,6.57156,6.63867,6.28359,6.35449,329841.5937792107,0
+MSB.US,D,20060525,000000,6.42742,6.92411,6.3876,6.92411,215331.4668450203,0
+MSB.US,D,20060526,000000,6.96024,7.23394,6.94616,7.17896,158360.5782721295,0
+MSB.US,D,20060530,000000,7.25074,7.25074,6.94616,7.05688,195778.9985807393,0
+MSB.US,D,20060531,000000,7.03639,7.08922,6.96024,6.98637,70664.8236921608,0
+MSB.US,D,20060601,000000,6.9717,7.03639,6.93548,7.01123,63671.650208696,0
+MSB.US,D,20060602,000000,7.07077,7.18984,6.86516,7.14361,187406.1353935285,0
+MSB.US,D,20060605,000000,7.19722,7.22549,6.98229,6.99152,147740.056410831,0
+MSB.US,D,20060606,000000,6.96296,6.9717,6.83107,6.86079,100541.2834933531,0
+MSB.US,D,20060607,000000,6.91071,7.14585,6.90624,7.0429,114503.949219099,0
+MSB.US,D,20060608,000000,7.0429,7.0429,6.19511,6.4519,433180.3525897861,0
+MSB.US,D,20060609,000000,6.44471,6.83457,6.44471,6.78474,207782.2990033295,0
+MSB.US,D,20060612,000000,6.74997,6.7998,6.3876,6.39877,112833.90690605721,0
+MSB.US,D,20060613,000000,6.39877,6.59487,6.37333,6.49871,176793.8504856852,0
+MSB.US,D,20060614,000000,6.51542,6.54154,6.38061,6.52717,95239.77432575,0
+MSB.US,D,20060615,000000,6.60594,7.01716,6.60594,7.01716,116464.3441414366,0
+MSB.US,D,20060616,000000,6.93907,7.15332,6.83874,7.03639,72896.0084593381,0
+MSB.US,D,20060619,000000,7.00006,7.00006,6.28359,6.48842,225104.6121196151,0
+MSB.US,D,20060620,000000,6.44471,6.5058,6.40926,6.44879,122330.0846207209,0
+MSB.US,D,20060621,000000,6.48065,6.64887,6.48065,6.53533,135736.7559882408,0
+MSB.US,D,20060622,000000,6.51542,6.54854,6.49871,6.54154,67585.2327190979,0
+MSB.US,D,20060623,000000,6.57156,6.90624,6.5531,6.69694,96634.9083172245,0
+MSB.US,D,20060626,000000,6.69694,6.83874,6.67859,6.8267,84618.2228452696,0
+MSB.US,D,20060627,000000,6.81398,6.81398,6.62371,6.66683,99707.2919560141,0
+MSB.US,D,20060628,000000,6.55592,6.71248,6.52377,6.67431,63119.7743271976,0
+MSB.US,D,20060629,000000,6.67431,6.7998,6.5736,6.78125,129307.8138164572,0
+MSB.US,D,20060630,000000,6.73152,6.7456,6.63206,6.64148,128195.8251000052,0
+MSB.US,D,20060703,000000,6.67431,6.7456,6.66683,6.72385,56969.8589537089,0
+MSB.US,D,20060705,000000,6.72802,6.78125,6.57156,6.76143,81275.0493616403,0
+MSB.US,D,20060706,000000,6.76143,6.76279,6.58457,6.63867,114789.1537324853,0
+MSB.US,D,20060707,000000,6.62371,6.76619,6.57156,6.57156,88802.5952005112,0
+MSB.US,D,20060710,000000,6.58875,6.71248,6.53533,6.5531,99986.318754309,0
+MSB.US,D,20060711,000000,6.57641,6.62371,6.51542,6.60166,68707.5176273689,0
+MSB.US,D,20060712,000000,6.60166,6.70627,6.57156,6.63206,64519.0267953997,0
+MSB.US,D,20060713,000000,6.61808,6.62371,6.43063,6.43063,89655.1198831244,0
+MSB.US,D,20060714,000000,6.40926,6.51357,6.36294,6.43063,87142.8490792884,0
+MSB.US,D,20060717,000000,6.43063,6.62089,6.43063,6.56748,82948.1805322278,0
+MSB.US,D,20060718,000000,6.58875,6.60594,6.47356,6.55932,89366.8265121924,0
+MSB.US,D,20060719,000000,6.57641,6.80261,6.56748,6.7998,114223.8928016222,0
+MSB.US,D,20060720,000000,6.80261,6.91489,6.70627,6.86875,113114.99294271591,0
+MSB.US,D,20060721,000000,6.73152,6.74142,6.53951,6.6141,134617.5599375155,0
+MSB.US,D,20060724,000000,6.63867,6.74142,6.62371,6.70899,32121.0296177343,0
+MSB.US,D,20060725,000000,6.69209,6.83874,6.62371,6.83874,146901.9463967644,0
+MSB.US,D,20060726,000000,6.74997,6.87361,6.66266,6.84234,112833.90690605721,0
+MSB.US,D,20060727,000000,6.8233,6.87361,6.77483,6.83874,41890.0564156015,0
+MSB.US,D,20060728,000000,6.80261,6.91071,6.75726,6.89226,99143.0606443329,0
+MSB.US,D,20060731,000000,6.87361,6.91489,6.80261,6.86875,69266.60084314061,0
+MSB.US,D,20060801,000000,6.91071,6.91071,6.72161,6.73521,74285.9943549031,0
+MSB.US,D,20060802,000000,6.76143,6.79543,6.63206,6.64148,92721.3258068226,0
+MSB.US,D,20060803,000000,6.66004,6.87361,6.66004,6.74997,101665.6276399879,0
+MSB.US,D,20060804,000000,6.80261,6.89226,6.78474,6.84234,85461.4809552457,0
+MSB.US,D,20060807,000000,6.84234,6.88216,6.70627,6.78911,46914.5980232735,0
+MSB.US,D,20060808,000000,6.77056,6.84603,6.76143,6.76619,30714.5698152589,0
+MSB.US,D,20060809,000000,6.57156,6.66683,6.51542,6.53533,148020.1128283078,0
+MSB.US,D,20060810,000000,6.49172,6.65586,6.49172,6.64887,63394.6826487649,0
+MSB.US,D,20060811,000000,6.59137,6.59137,6.44471,6.44471,73729.9999966771,0
+MSB.US,D,20060814,000000,6.69694,6.73152,6.5531,6.61808,150817.5881455301,0
+MSB.US,D,20060815,000000,6.61808,6.80261,6.61808,6.78125,44962.4400543911,0
+MSB.US,D,20060816,000000,6.85603,6.88216,6.79543,6.81398,85186.5726336784,0
+MSB.US,D,20060817,000000,6.83874,6.90624,6.8233,6.86516,70935.6135370005,0
+MSB.US,D,20060818,000000,6.90624,7.26424,6.90624,7.09136,91889.3935078474,0
+MSB.US,D,20060821,000000,7.16139,7.16139,6.92411,6.99579,76243.300419695,0
+MSB.US,D,20060822,000000,7.03639,7.0496,6.89226,6.96296,98016.6572593343,0
+MSB.US,D,20060823,000000,6.96296,7.0496,6.96296,7.03911,46642.7785592519,0
+MSB.US,D,20060824,000000,7.0496,7.0496,6.91926,6.97365,44134.6262321435,0
+MSB.US,D,20060825,000000,6.97365,7.09136,6.97365,7.04717,58934.3723527741,0
+MSB.US,D,20060828,000000,7.06417,7.06417,6.63867,6.64148,151931.6361003459,0
+MSB.US,D,20060829,000000,6.67859,7.01716,6.67859,6.94247,78482.7221403275,0
+MSB.US,D,20060830,000000,7.04717,7.04717,6.86079,6.91071,59490.366711000104,0
+MSB.US,D,20060831,000000,6.91071,6.98443,6.87361,6.94616,43006.1636087811,0
+MSB.US,D,20060901,000000,6.96296,7.05309,6.96296,7.01716,40496.9816624908,0
+MSB.US,D,20060905,000000,7.0429,7.07601,6.98229,7.07601,84067.3765829531,0
+MSB.US,D,20060906,000000,7.07601,7.07601,6.92819,6.93907,35468.3215780912,0
+MSB.US,D,20060907,000000,6.96296,6.98229,6.82243,6.86516,73167.8279233597,0
+MSB.US,D,20060908,000000,7.16139,7.16139,6.80261,6.94247,43847.3624803934,0
+MSB.US,D,20060911,000000,7.01716,7.01716,6.55932,6.56417,149420.3949156918,0
+MSB.US,D,20060912,000000,6.49871,6.68461,6.45977,6.5025,138249.0267920768,0
+MSB.US,D,20060913,000000,6.44471,6.69694,6.40926,6.66004,119536.7277802262,0
+MSB.US,D,20060914,000000,6.69694,6.8267,6.65324,6.79339,91328.2510537119,0
+MSB.US,D,20060915,000000,6.83874,6.85302,6.65586,6.8098,80428.7023941185,0
+MSB.US,D,20060918,000000,6.89226,7.05688,6.89226,7.03639,134617.5599375155,0
+MSB.US,D,20060919,000000,7.1068,7.29454,7.05309,7.26803,170649.083208106,0
+MSB.US,D,20060920,000000,7.39332,7.51977,7.35087,7.51501,235433.7517524359,0
+MSB.US,D,20060921,000000,7.51977,7.60213,7.51501,7.55532,150817.5881455301,0
+MSB.US,D,20060922,000000,7.59018,7.59727,7.42974,7.51977,110040.55006556251,0
+MSB.US,D,20060925,000000,7.55532,7.55532,7.37894,7.43974,192151.6502029056,0
+MSB.US,D,20060926,000000,7.50258,7.50258,7.19722,7.42517,219803.102952012,0
+MSB.US,D,20060927,000000,7.42974,7.42974,7.38273,7.414,76797.2355395572,0
+MSB.US,D,20060928,000000,7.42226,7.42974,7.35855,7.42061,62843.8363864484,0
+MSB.US,D,20060929,000000,7.60213,7.60213,7.41701,7.53628,129869.9858897746,0
+MSB.US,D,20061002,000000,7.55532,7.60757,7.51977,7.56639,102776.586737258,0
+MSB.US,D,20061003,000000,7.58076,7.60757,7.50258,7.54434,120090.6629000884,0
+MSB.US,D,20061004,000000,7.522,7.522,6.98637,7.07077,317544.851889779,0
+MSB.US,D,20061005,000000,7.07077,7.48063,7.07077,7.40177,159193.5401902866,0
+MSB.US,D,20061006,000000,7.42974,7.51501,7.42061,7.49374,82675.3314490243,0
+MSB.US,D,20061009,000000,7.46159,7.51977,7.414,7.51977,98866.0930844018,0
+MSB.US,D,20061010,000000,7.51977,7.59727,7.5087,7.57358,118423.7094445923,0
+MSB.US,D,20061011,000000,7.60757,7.67187,7.522,7.58076,86301.6502076761,0
+MSB.US,D,20061012,000000,7.58076,7.68313,7.55532,7.67925,99707.2919560141,0
+MSB.US,D,20061013,000000,7.62651,7.94226,7.62651,7.88758,106687.0803901142,0
+MSB.US,D,20061016,000000,8.20235,8.34415,8.10921,8.31978,205273.1170570392,0
+MSB.US,D,20061017,000000,8.37844,8.41107,8.30802,8.37844,125118.2933653061,0
+MSB.US,D,20061018,000000,8.38941,8.39786,8.30802,8.31647,151379.7602188475,0
+MSB.US,D,20061019,000000,8.32473,8.45177,8.28957,8.45177,113395.0493601927,0
+MSB.US,D,20061020,000000,8.43224,8.45177,8.28957,8.42884,92721.3258068226,0
+MSB.US,D,20061023,000000,8.45177,8.5215,8.34415,8.39786,151085.2891328241,0
+MSB.US,D,20061024,000000,8.35998,8.5383,8.32473,8.51626,95800.9167798855,0
+MSB.US,D,20061025,000000,8.30802,8.80879,8.30802,8.71244,216452.7221341094,0
+MSB.US,D,20061026,000000,8.41369,8.45177,8.34988,8.39786,103902.9901222566,0
+MSB.US,D,20061027,000000,8.41369,8.5383,8.38184,8.4844,117022.3977380264,0
+MSB.US,D,20061030,000000,8.50392,8.50392,8.18225,8.25859,89366.8265121924,0
+MSB.US,D,20061031,000000,8.17137,8.47032,8.07561,8.46148,87410.55006658241,0
+MSB.US,D,20061101,000000,8.46148,8.4844,8.07561,8.1671,142436.4880048641,0
+MSB.US,D,20061102,000000,8.07561,8.13864,7.42974,7.58076,327884.2877144188,0
+MSB.US,D,20061103,000000,7.58076,7.92584,7.51977,7.92584,201925.8250966823,0
+MSB.US,D,20061106,000000,7.92584,8.02452,7.74247,7.90059,142993.511982272,0
+MSB.US,D,20061107,000000,7.86058,8.00616,7.86058,7.90059,72333.8363860207,0
+MSB.US,D,20061108,000000,7.90059,8.32473,7.90059,8.20235,78201.6361036688,0
+MSB.US,D,20061109,000000,8.26947,8.39786,8.23508,8.27782,97189.8730562686,0
+MSB.US,D,20061110,000000,8.31978,8.34415,8.20663,8.24596,35746.3187572042,0
+MSB.US,D,20061113,000000,8.28957,8.3357,8.23508,8.31307,60608.5331425435,0
+MSB.US,D,20061114,000000,8.35998,8.41369,8.28627,8.3391,60608.5331425435,0
+MSB.US,D,20061115,000000,8.31307,8.45526,8.30802,8.4032,107524.16078499891,0
+MSB.US,D,20061116,000000,8.4844,8.4844,8.31055,8.38941,99986.318754309,0
+MSB.US,D,20061117,000000,8.4067,8.49324,8.31055,8.44817,84906.5162162016,0
+MSB.US,D,20061120,000000,8.4977,8.59133,8.48887,8.59133,113953.1029567825,0
+MSB.US,D,20061121,000000,8.68496,8.86133,8.64708,8.77247,140197.0662842316,0
+MSB.US,D,20061122,000000,8.80879,8.92757,8.75741,8.91077,116739.2524630039,0
+MSB.US,D,20061124,000000,8.91446,8.91446,8.82812,8.82812,27093.399152516602,0
+MSB.US,D,20061127,000000,8.78568,8.83958,8.56841,8.59133,77921.579686192,0
+MSB.US,D,20061128,000000,8.25354,8.37426,8.12767,8.34988,210862.9195955743,0
+MSB.US,D,20061129,000000,8.34988,8.70176,8.34415,8.70176,74285.9943549031,0
+MSB.US,D,20061130,000000,8.77247,8.9434,8.77247,8.93408,75400.0423097189,0
+MSB.US,D,20061201,000000,8.94904,8.94904,8.77247,8.92378,84344.3441428842,0
+MSB.US,D,20061204,000000,8.9434,8.98721,8.89115,8.95185,85740.5077535406,0
+MSB.US,D,20061205,000000,8.9705,8.98449,8.866,8.98449,55855.8109988931,0
+MSB.US,D,20061206,000000,8.98449,8.98721,8.95185,8.98721,35189.2947797963,0
+MSB.US,D,20061207,000000,8.98721,8.98721,8.91077,8.95185,37147.6304637701,0
+MSB.US,D,20061208,000000,8.98449,8.98721,8.91077,8.92009,40777.0380799676,0
+MSB.US,D,20061211,000000,8.98167,8.98721,8.95185,8.9705,76526.4456947175,0
+MSB.US,D,20061212,000000,8.9705,9.05811,8.35998,8.35998,138249.0267920768,0
+MSB.US,D,20061213,000000,8.50392,8.79723,8.46682,8.70885,167015.5571151809,0
+MSB.US,D,20061214,000000,8.79014,9.1766,8.79014,9.10385,116464.3441414366,0
+MSB.US,D,20061215,000000,9.13085,9.31024,9.13085,9.26945,125958.4626177365,0
+MSB.US,D,20061218,000000,9.3452,9.39862,9.05811,9.06374,88537.9830707629,0
+MSB.US,D,20061219,000000,9.0245,9.27916,9.0245,9.13736,43847.3624803934,0
+MSB.US,D,20061220,000000,9.13736,9.31607,9.13736,9.29761,76243.300419695,0
+MSB.US,D,20061221,000000,9.3452,9.39376,9.04878,9.15979,81275.0493616403,0
+MSB.US,D,20061222,000000,9.19894,9.41222,9.19894,9.31024,95800.9167798855,0
+MSB.US,D,20061226,000000,9.52488,9.7133,9.51031,9.61812,102218.5331406682,0
+MSB.US,D,20061227,000000,9.66765,10.1659,9.66571,10.1523,141319.3511925026,0
+MSB.US,D,20061228,000000,10.1523,10.3835,10.0882,10.3514,145507.8420244718,0
+MSB.US,D,20061229,000000,10.3155,10.3582,9.85219,9.92114,165333.1593719563,0
+MSB.US,D,20070103,000000,9.88132,9.97068,9.31024,9.46272,253318.2369420389,0
+MSB.US,D,20070104,000000,9.45592,9.79197,9.40348,9.72787,167853.6671292475,0
+MSB.US,D,20070105,000000,9.68611,9.73564,9.65211,9.65211,89927.9689663279,0
+MSB.US,D,20070108,000000,9.59481,9.87258,9.59481,9.79974,133491.1565525169,0
+MSB.US,D,20070109,000000,9.80362,9.8755,9.68611,9.82985,81825.8956239568,0
+MSB.US,D,20070110,000000,9.93765,10.0212,9.89978,10.0144,131542.0874411802,0
+MSB.US,D,20070111,000000,10.0212,10.1873,9.9969,10.1076,115627.26374655191,0
+MSB.US,D,20070112,000000,10.1329,10.5612,10.1329,10.3582,146627.0380751971,0
+MSB.US,D,20070116,000000,10.1134,10.129,8.70885,8.7478,928630.0140625205,0
+MSB.US,D,20070117,000000,8.59133,9.1225,8.57016,9.11318,474793.4414454565,0
+MSB.US,D,20070118,000000,9.11318,9.38308,8.85114,9.11589,261690.0705100678,0
+MSB.US,D,20070119,000000,9.04597,9.25488,9.04597,9.1327,103342.877287303,0
+MSB.US,D,20070122,000000,8.91446,9.15979,8.77247,8.84764,189908.1100055455,0
+MSB.US,D,20070123,000000,8.80879,9.06928,8.68496,9.0245,204440.1551388821,0
+MSB.US,D,20070124,000000,9.0245,9.13085,8.95185,9.09637,110040.55006556251,0
+MSB.US,D,20070125,000000,9.09637,9.25779,9.07306,9.1327,136296.8688231944,0
+MSB.US,D,20070126,000000,9.09259,9.09637,8.92009,8.99468,108933.70944502,0
+MSB.US,D,20070129,000000,8.9705,9.00401,8.72925,8.7478,129587.87023393401,0
+MSB.US,D,20070130,000000,8.77247,9.09259,8.7478,8.99468,140479.18194007222,0
+MSB.US,D,20070131,000000,9.0413,9.10851,9.00401,9.06928,100541.2834933531,0
+MSB.US,D,20070201,000000,9.15979,9.27527,9.14668,9.26459,139081.9887102339,0
+MSB.US,D,20070202,000000,9.31024,9.36851,8.60901,8.63203,439032.7080197057,0
+MSB.US,D,20070205,000000,8.34415,8.36426,7.83523,8.17302,854629.2242210036,0
+MSB.US,D,20070206,000000,8.08493,8.47469,8.08493,8.42438,280682.4259393952,0
+MSB.US,D,20070207,000000,8.47828,8.54986,8.24256,8.30385,197179.2806681233,0
+MSB.US,D,20070208,000000,8.25023,8.50392,8.01199,8.08493,296052.5810867984,0
+MSB.US,D,20070209,000000,8.14699,8.35251,8.14699,8.19313,137693.0324338508,0
+MSB.US,D,20070212,000000,8.10086,8.22411,8.04968,8.09503,128195.8251000052,0
+MSB.US,D,20070213,000000,8.05725,8.34658,8.05725,8.26947,135175.6135341053,0
+MSB.US,D,20070214,000000,8.26947,8.30385,8.17632,8.22838,75127.1932265154,0
+MSB.US,D,20070215,000000,8.20235,8.28122,8.04297,8.06648,119807.5176250659,0
+MSB.US,D,20070216,000000,8.08833,8.12767,7.92584,8.04725,150254.3864530308,0
+MSB.US,D,20070220,000000,8.05725,8.37174,8.00616,8.35998,116181.1988664141,0
+MSB.US,D,20070221,000000,8.39786,8.39961,8.21498,8.27782,124558.1805303525,0
+MSB.US,D,20070222,000000,9.22127,9.22127,8.27782,8.42438,106404.9647342736,0
+MSB.US,D,20070223,000000,8.47828,8.59133,8.43224,8.43224,130434.2172014558,0
+MSB.US,D,20070226,000000,8.5215,8.58609,8.45177,8.4844,73167.8279233597,0
+MSB.US,D,20070227,000000,8.37844,8.42175,8.04297,8.04297,132933.1029559271,0
+MSB.US,D,20070228,000000,8.05725,8.44205,8.02132,8.41369,82114.1889948888,0
+MSB.US,D,20070301,000000,8.34415,8.39786,8.06065,8.26947,63954.7954837185,0
+MSB.US,D,20070302,000000,8.35998,8.37844,8.10086,8.13611,76797.2355395572,0
+MSB.US,D,20070305,000000,7.6976,7.87777,7.4648,7.4648,227616.8829234511,0
+MSB.US,D,20070306,000000,7.4648,7.87777,7.4648,7.78531,132933.1029559271,0
+MSB.US,D,20070307,000000,7.76831,8.04297,7.70479,8.03122,114503.949219099,0
+MSB.US,D,20070308,000000,7.98431,8.1638,7.88758,8.00189,110040.55006556251,0
+MSB.US,D,20070309,000000,8.05725,8.15039,8.0388,8.12767,57259.1819438228,0
+MSB.US,D,20070312,000000,8.0388,8.23508,8.0388,8.18982,51112.355427879804,0
+MSB.US,D,20070313,000000,8.1604,8.38184,7.92837,7.97343,87142.8490792884,0
+MSB.US,D,20070314,000000,7.91293,8.08493,7.88185,8.06823,55023.8786999179,0
+MSB.US,D,20070315,000000,8.06648,8.24596,8.06648,8.18225,43290.3385029855,0
+MSB.US,D,20070316,000000,8.21498,8.26704,8.18225,8.25023,31279.830746122,0
+MSB.US,D,20070319,000000,8.30802,8.38601,8.27782,8.30802,28488.5331439911,0
+MSB.US,D,20070320,000000,8.35998,8.37844,8.26947,8.32473,52503.3709426267,0
+MSB.US,D,20070321,000000,8.38184,8.62231,8.38184,8.60464,70104.7108572072,0
+MSB.US,D,20070322,000000,8.69389,8.71856,8.45526,8.53655,84906.5162162016,0
+MSB.US,D,20070323,000000,8.69389,8.70176,8.31647,8.4642,95239.77432575,0
+MSB.US,D,20070326,000000,8.32473,8.67971,8.32473,8.59667,92721.3258068226,0
+MSB.US,D,20070327,000000,8.54636,8.64436,8.51888,8.58958,42173.201690624,0
+MSB.US,D,20070328,000000,8.58609,8.62057,8.55782,8.5754,23453.6953445001,0
+MSB.US,D,20070329,000000,8.54277,8.54277,8.29209,8.46682,67868.3779941204,0
+MSB.US,D,20070330,000000,8.35998,8.56569,8.34658,8.41369,63954.7954837185,0
+MSB.US,D,20070402,000000,8.41369,8.44205,8.32473,8.39961,62287.8420282224,0
+MSB.US,D,20070403,000000,8.37844,8.43671,8.32473,8.34988,117306.5726322308,0
+MSB.US,D,20070404,000000,8.26947,8.50392,8.26947,8.42884,58369.111421911,0
+MSB.US,D,20070405,000000,8.39271,8.4032,8.22838,8.38184,104455.8956229369,0
+MSB.US,D,20070409,000000,8.34658,8.37844,8.09503,8.35998,88537.9830707629,0
+MSB.US,D,20070410,000000,8.38601,8.4067,8.24596,8.28957,62287.8420282224,0
+MSB.US,D,20070411,000000,8.32473,8.32473,8.09503,8.22838,90765.0493612126,0
+MSB.US,D,20070412,000000,8.23508,8.41107,8.18982,8.19313,98313.1875837215,0
+MSB.US,D,20070413,000000,8.15039,8.15039,7.77239,7.88758,237955.289128909,0
+MSB.US,D,20070416,000000,7.52997,7.71606,7.1068,7.33864,636225.3737371938,0
+MSB.US,D,20070417,000000,7.16139,7.43285,7.12603,7.32193,287951.5373636092,0
+MSB.US,D,20070418,000000,7.25074,7.30464,7.17896,7.21879,242139.6614841506,0
+MSB.US,D,20070419,000000,7.01716,7.20839,6.9582,7.06417,354973.56839020783,0
+MSB.US,D,20070420,000000,7.16139,7.63807,7.16139,7.58076,229855.2750249017,0
+MSB.US,D,20070423,000000,7.60436,7.73451,7.5087,7.59727,165333.1593719563,0
+MSB.US,D,20070424,000000,7.68799,7.70159,7.54026,7.58076,206394.3723461283,0
+MSB.US,D,20070425,000000,7.59727,7.68799,7.57358,7.60757,111435.684057037,0
+MSB.US,D,20070426,000000,7.51977,7.51977,7.27939,7.34641,217004.5980156078,0
+MSB.US,D,20070427,000000,7.30464,7.65895,7.26803,7.52997,222868.2792565283,0
+MSB.US,D,20070430,000000,7.414,7.55134,7.414,7.43285,103063.8504890081,0
+MSB.US,D,20070501,000000,7.37447,7.404,7.16139,7.20393,144114.7672713611,0
+MSB.US,D,20070502,000000,7.16857,7.38273,7.16857,7.28629,137693.0324338508,0
+MSB.US,D,20070503,000000,7.25074,7.35388,7.25074,7.29775,177906.8688213191,0
+MSB.US,D,20070504,000000,7.32193,7.33718,7.16566,7.17605,171481.0155070812,0
+MSB.US,D,20070507,000000,7.19722,7.42517,7.16566,7.31669,185452.9478054642,0
+MSB.US,D,20070508,000000,7.23394,7.42061,7.23394,7.31669,79319.8025352122,0
+MSB.US,D,20070509,000000,7.58455,7.73053,7.48519,7.68313,160305.5289067386,0
+MSB.US,D,20070510,000000,7.67187,7.68799,7.34641,7.43285,116230.6205871453,0
+MSB.US,D,20070511,000000,7.34252,7.51501,7.29007,7.40779,165333.1593719563,0
+MSB.US,D,20070514,000000,7.31979,7.44567,7.29775,7.35388,104735.9520404137,0
+MSB.US,D,20070515,000000,7.2992,7.42517,7.29454,7.34641,82114.1889948888,0
+MSB.US,D,20070516,000000,7.32193,7.46859,7.30464,7.42517,80712.8772883229,0
+MSB.US,D,20070517,000000,7.35388,7.43751,7.26113,7.30464,83782.1720695668,0
+MSB.US,D,20070518,000000,7.35855,7.45781,7.30464,7.4511,83782.1720695668,0
+MSB.US,D,20070521,000000,7.48063,7.81318,7.42517,7.74743,215049.3511891797,0
+MSB.US,D,20070522,000000,7.6976,7.7821,7.54832,7.57358,126799.6614893488,0
+MSB.US,D,20070523,000000,7.54832,7.78783,7.54832,7.71926,61999.5486572904,0
+MSB.US,D,20070524,000000,7.69595,7.76831,7.4715,7.5087,107247.19322506781,0
+MSB.US,D,20070525,000000,7.43751,7.79851,7.43751,7.73451,111157.686877924,0
+MSB.US,D,20070529,000000,7.70479,7.78783,7.60436,7.7079,102776.586737258,0
+MSB.US,D,20070530,000000,7.67342,7.78531,7.60213,7.60213,62563.7799689716,0
+MSB.US,D,20070531,000000,7.69284,7.81891,7.59018,7.81561,67308.2651591668,0
+MSB.US,D,20070601,000000,7.84018,8.31307,7.84018,8.1638,306655.5994220046,0
+MSB.US,D,20070604,000000,8.20663,8.20663,7.84426,7.88758,105848.9703760476,0
+MSB.US,D,20070605,000000,7.91293,8.13864,7.78783,7.83124,146345.9520385384,0
+MSB.US,D,20070606,000000,8.09173,8.15039,7.71926,7.84018,169523.7094422893,0
+MSB.US,D,20070607,000000,7.87777,7.87777,7.67925,7.69595,135455.6699515821,0
+MSB.US,D,20070608,000000,7.6976,7.79851,7.61155,7.68313,157802.5246755397,0
+MSB.US,D,20070611,000000,7.62651,7.98431,7.62651,7.79434,138522.9054944622,0
+MSB.US,D,20070612,000000,7.80182,7.94711,7.59407,7.65108,201925.8250966823,0
+MSB.US,D,20070613,000000,7.68313,7.92837,7.59018,7.76345,158080.5218546527,0
+MSB.US,D,20070614,000000,7.76345,8.06648,7.65895,7.98004,167015.5571151809,0
+MSB.US,D,20070615,000000,8.05307,8.05307,7.79434,7.99179,147465.1480892637,0
+MSB.US,D,20070618,000000,7.95566,7.95566,7.79026,7.81318,100541.2834933531,0
+MSB.US,D,20070619,000000,7.77647,7.8565,7.6201,7.64059,164500.1974537992,0
+MSB.US,D,20070620,000000,7.61621,7.78531,7.58455,7.62651,151931.6361003459,0
+MSB.US,D,20070621,000000,7.62398,7.7112,7.50258,7.65341,107247.19322506781,0
+MSB.US,D,20070622,000000,7.71606,7.71606,7.4511,7.4511,102776.586737258,0
+MSB.US,D,20070625,000000,7.48519,7.57746,7.42226,7.44567,106131.0860318882,0
+MSB.US,D,20070626,000000,7.48063,7.49772,7.34252,7.37894,70935.6135370005,0
+MSB.US,D,20070627,000000,7.414,7.5087,7.34252,7.41701,75400.0423097189,0
+MSB.US,D,20070628,000000,7.38661,7.53628,7.37447,7.38661,93846.6995726393,0
+MSB.US,D,20070629,000000,7.51977,7.51977,7.39332,7.42974,74569.1396299256,0
+MSB.US,D,20070702,000000,7.39332,7.49374,7.38273,7.42226,141041.3540133896,0
+MSB.US,D,20070703,000000,7.42974,7.67342,7.35087,7.62651,93285.5571185038,0
+MSB.US,D,20070705,000000,7.64632,7.73451,7.38273,7.7112,170919.8730529457,0
+MSB.US,D,20070706,000000,7.67925,7.7112,7.42517,7.50258,106687.0803901142,0
+MSB.US,D,20070709,000000,7.48063,7.52599,7.30464,7.35855,195778.9985807393,0
+MSB.US,D,20070710,000000,7.28629,7.48898,7.25754,7.4511,174835.5148017114,0
+MSB.US,D,20070711,000000,7.44567,7.68799,7.35855,7.63331,150539.5909664171,0
+MSB.US,D,20070712,000000,7.60757,7.90885,7.52599,7.79434,264209.5486481771,0
+MSB.US,D,20070713,000000,7.72237,7.78783,7.62651,7.69595,106404.9647342736,0
+MSB.US,D,20070716,000000,7.67925,7.67925,7.46159,7.57746,118423.7094445923,0
+MSB.US,D,20070717,000000,7.522,7.61155,7.42974,7.47616,142717.5740415228,0
+MSB.US,D,20070718,000000,7.47616,7.48063,7.33718,7.36816,104175.8392054601,0
+MSB.US,D,20070719,000000,7.37447,7.48063,7.33864,7.37894,125391.1424485096,0
+MSB.US,D,20070720,000000,7.34252,7.41701,7.30464,7.39788,110040.55006556251,0
+MSB.US,D,20070723,000000,7.32193,7.39788,7.26803,7.27483,109194.2030980407,0
+MSB.US,D,20070724,000000,7.30464,7.31979,7.08252,7.12603,214490.26797340802,0
+MSB.US,D,20070725,000000,7.14963,7.23394,7.07077,7.17605,114223.8928016222,0
+MSB.US,D,20070726,000000,7.00006,7.16857,6.69209,6.85603,308328.7305925921,0
+MSB.US,D,20070727,000000,6.8098,6.93548,6.8098,6.81825,134889.3794015371,0
+MSB.US,D,20070730,000000,6.81825,7.01716,6.8098,6.97365,94397.5458349558,0
+MSB.US,D,20070731,000000,6.93907,6.96296,6.8098,6.91071,132099.11141858812,0
+MSB.US,D,20070801,000000,6.88789,6.94247,6.63867,6.83107,127355.6558475748,0
+MSB.US,D,20070802,000000,6.83874,7.01502,6.80261,6.88216,72056.8688260896,0
+MSB.US,D,20070803,000000,6.80689,6.93256,6.71248,6.83874,134057.4471025619,0
+MSB.US,D,20070806,000000,6.87361,6.90624,6.62779,6.71811,134889.3794015371,0
+MSB.US,D,20070807,000000,6.62779,6.72802,6.53533,6.67431,162260.7757331667,0
+MSB.US,D,20070808,000000,6.67431,6.80261,6.62089,6.79543,144114.7672713611,0
+MSB.US,D,20070809,000000,6.76619,6.7998,6.60594,6.61808,177346.7559863655,0
+MSB.US,D,20070810,000000,6.52377,6.63595,6.39479,6.40722,251075.7263638607,0
+MSB.US,D,20070813,000000,6.40722,6.88507,6.40722,6.83874,189357.263743229,0
+MSB.US,D,20070814,000000,6.82243,7.28629,6.80261,7.22257,137693.0324338508,0
+MSB.US,D,20070815,000000,7.16139,7.44567,7.16139,7.33718,105569.9435777527,0
+MSB.US,D,20070816,000000,7.33864,7.48519,6.62371,7.40177,256669.6473791234,0
+MSB.US,D,20070817,000000,7.4648,7.4648,7.21422,7.21879,87410.55006658241,0
+MSB.US,D,20070820,000000,7.26803,7.39031,7.15536,7.17896,77647.7009838066,0
+MSB.US,D,20070821,000000,7.22549,7.32883,6.98229,7.23763,59209.280674341404,0
+MSB.US,D,20070822,000000,7.33864,7.37447,7.24753,7.30464,130977.856129499,0
+MSB.US,D,20070823,000000,7.30464,7.37137,7.14585,7.32193,68707.5176273689,0
+MSB.US,D,20070824,000000,7.36136,7.37447,7.28629,7.35855,121210.8885699956,0
+MSB.US,D,20070827,000000,7.26803,7.48519,7.25074,7.41701,117306.5726322308,0
+MSB.US,D,20070828,000000,7.38273,7.404,7.10399,7.22257,54176.5021132142,0
+MSB.US,D,20070829,000000,7.28629,7.42061,7.20917,7.33864,75127.1932265154,0
+MSB.US,D,20070830,000000,7.32582,7.39031,7.07077,7.07893,131542.0874411802,0
+MSB.US,D,20070831,000000,7.14361,7.42974,7.12885,7.34252,77647.7009838066,0
+MSB.US,D,20070904,000000,7.29007,7.60436,7.28629,7.42974,61169.675596679,0
+MSB.US,D,20070905,000000,7.37447,7.55134,7.33329,7.46159,127920.9167784379,0
+MSB.US,D,20070906,000000,7.43751,7.60436,7.37447,7.4715,74853.31452413001,0
+MSB.US,D,20070907,000000,7.33864,7.58455,7.09136,7.12885,150817.5881455301,0
+MSB.US,D,20070910,000000,7.18984,7.51977,7.14002,7.39332,124823.8222792827,0
+MSB.US,D,20070911,000000,7.48519,7.52599,7.32883,7.34641,99143.0606443329,0
+MSB.US,D,20070912,000000,7.3129,7.42226,7.27483,7.42061,52503.3709426267,0
+MSB.US,D,20070913,000000,7.48519,7.56882,7.37137,7.37894,79595.7404759614,0
+MSB.US,D,20070914,000000,7.37137,7.48898,7.37137,7.43751,54734.555709804,0
+MSB.US,D,20070917,000000,7.46159,7.4715,7.16566,7.18178,44962.4400543911,0
+MSB.US,D,20070918,000000,7.19722,7.39031,7.0429,7.34641,114789.1537324853,0
+MSB.US,D,20070919,000000,7.32582,7.43974,7.32582,7.35087,99986.318754309,0
+MSB.US,D,20070920,000000,7.33329,7.35388,7.14963,7.27939,106972.2849035005,0
+MSB.US,D,20070921,000000,7.28337,7.43974,7.28337,7.33864,68986.5444256638,0
+MSB.US,D,20070924,000000,7.35855,7.44567,7.33864,7.35855,60327.4471058848,0
+MSB.US,D,20070925,000000,7.33864,7.40779,7.17896,7.20101,41329.9435806479,0
+MSB.US,D,20070926,000000,7.21422,7.42517,7.21422,7.27269,121761.7348323121,0
+MSB.US,D,20070927,000000,7.30464,7.57358,7.30464,7.31669,137415.0352547378,0
+MSB.US,D,20070928,000000,7.33329,7.4715,7.30464,7.30464,60608.5331425435,0
+MSB.US,D,20071001,000000,7.28629,7.42974,7.28629,7.40177,101384.5416033292,0
+MSB.US,D,20071002,000000,7.40177,7.4511,7.19353,7.19353,149977.4188930997,0
+MSB.US,D,20071003,000000,7.17896,7.24229,7.01716,7.03639,269504.8801006888,0
+MSB.US,D,20071004,000000,7.02163,7.17236,7.02163,7.12603,52225.3737635137,0
+MSB.US,D,20071005,000000,7.19722,7.49772,7.19722,7.44265,172042.1579612167,0
+MSB.US,D,20071008,000000,7.43285,7.51268,7.42974,7.46159,73729.9999966771,0
+MSB.US,D,20071009,000000,7.50258,7.54832,7.42061,7.43974,162260.7757331667,0
+MSB.US,D,20071010,000000,7.49374,7.75219,7.45781,7.73451,285147.8843312955,0
+MSB.US,D,20071011,000000,7.76831,7.99179,7.74413,7.82707,313725.9943441119,0
+MSB.US,D,20071012,000000,7.7821,8.1604,7.7821,8.1604,124283.2722087852,0
+MSB.US,D,20071015,000000,8.17632,8.25859,8.05725,8.21245,181255.19040085791,0
+MSB.US,D,20071016,000000,8.13184,8.14699,7.99179,8.04725,129587.87023393401,0
+MSB.US,D,20071017,000000,8.06648,8.19313,8.04297,8.1671,208341.38221910122,0
+MSB.US,D,20071018,000000,8.1671,8.20235,7.98431,8.15622,138249.0267920768,0
+MSB.US,D,20071019,000000,8.15622,8.15622,7.94896,8.09173,141319.3511925026,0
+MSB.US,D,20071022,000000,8.09173,8.09173,7.78783,7.89,83505.2045096357,0
+MSB.US,D,20071023,000000,7.92584,8.03122,7.92584,8.00189,83505.2045096357,0
+MSB.US,D,20071024,000000,7.98431,8.04725,7.82377,7.92837,112550.76163103471,0
+MSB.US,D,20071025,000000,7.96236,8.12767,7.94711,8.02132,136853.8928006023,0
+MSB.US,D,20071026,000000,7.8565,8.02132,7.76831,7.97343,115901.1424489373,0
+MSB.US,D,20071029,000000,7.97003,8.19313,7.97003,8.06483,100541.2834933531,0
+MSB.US,D,20071030,000000,8.04968,8.08066,7.76831,7.77647,139643.1311643694,0
+MSB.US,D,20071031,000000,7.7586,7.92031,7.7586,7.8091,78757.6304618948,0
+MSB.US,D,20071101,000000,7.73772,7.78531,7.41701,7.43974,105848.9703760476,0
+MSB.US,D,20071102,000000,7.43974,7.56882,7.18984,7.28337,101665.6276399879,0
+MSB.US,D,20071105,000000,7.24229,7.42517,7.23607,7.23607,64814.527500605,0
+MSB.US,D,20071106,000000,7.24753,7.38661,7.15332,7.27939,84908.5754545654,0
+MSB.US,D,20071107,000000,7.19722,7.26803,7.00006,7.00006,50274.2454138132,0
+MSB.US,D,20071108,000000,7.14361,7.28337,6.80261,6.89915,179805.4865927427,0
+MSB.US,D,20071109,000000,6.88789,7.08922,6.8233,6.83874,112550.76163103471,0
+MSB.US,D,20071112,000000,6.83874,6.92411,6.82243,6.8233,210297.6586647112,0
+MSB.US,D,20071113,000000,6.86875,7.21879,6.84234,7.13176,91605.218613643,0
+MSB.US,D,20071114,000000,7.14963,7.37447,7.14963,7.20393,132660.2538727236,0
+MSB.US,D,20071115,000000,7.23394,7.42974,7.14002,7.39031,92162.2425910509,0
+MSB.US,D,20071116,000000,7.36525,7.51501,7.32582,7.43974,76243.300419695,0
+MSB.US,D,20071119,000000,7.4715,7.49374,7.2992,7.2992,78057.48941820281,0
+MSB.US,D,20071120,000000,7.36525,7.53628,7.13176,7.28629,138806.0507694847,0
+MSB.US,D,20071121,000000,7.28629,7.51977,7.28629,7.38661,115065.0916732345,0
+MSB.US,D,20071123,000000,7.36525,7.51501,7.36525,7.41701,14950.070521188,0
+MSB.US,D,20071126,000000,7.33864,7.37894,7.16566,7.16857,95377.7432961246,0
+MSB.US,D,20071127,000000,7.18984,7.24753,7.10399,7.13545,77647.7009838066,0
+MSB.US,D,20071128,000000,7.15536,7.47616,7.15536,7.47616,77365.58532796601,0
+MSB.US,D,20071129,000000,7.44265,7.6976,7.38661,7.69595,101665.6276399879,0
+MSB.US,D,20071130,000000,7.72237,7.74743,7.53317,7.55532,46914.5980232735,0
+MSB.US,D,20071203,000000,7.49772,7.89573,7.49772,7.89573,114789.1537324853,0
+MSB.US,D,20071204,000000,7.87446,7.87446,7.72635,7.77239,47760.9449907953,0
+MSB.US,D,20071205,000000,7.8362,7.84018,7.67187,7.79434,55023.8786999179,0
+MSB.US,D,20071206,000000,7.82707,7.84018,7.57358,7.71606,54176.5021132142,0
+MSB.US,D,20071207,000000,7.71606,7.8091,7.59407,7.8091,118145.7122654793,0
+MSB.US,D,20071210,000000,7.76831,7.84426,7.71606,7.73053,32955.0211550733,0
+MSB.US,D,20071211,000000,7.7079,7.79026,7.6976,7.70159,89655.1198831244,0
+MSB.US,D,20071212,000000,7.7079,8.00189,7.7079,7.97761,77046.403381577,0
+MSB.US,D,20071213,000000,8.08493,8.08493,7.7079,7.71926,52225.3737635137,0
+MSB.US,D,20071214,000000,7.70479,7.90642,7.70479,7.81561,39933.7799699915,0
+MSB.US,D,20071217,000000,7.76831,7.89573,7.67925,7.67925,112278.9421670131,0
+MSB.US,D,20071218,000000,7.64632,7.78531,7.33864,7.37447,158636.5162128787,0
+MSB.US,D,20071219,000000,7.43285,7.47616,7.18644,7.33864,151379.7602188475,0
+MSB.US,D,20071220,000000,7.28629,7.404,7.27939,7.33864,96636.9675555883,0
+MSB.US,D,20071221,000000,7.40779,7.58455,7.32193,7.58455,150817.5881455301,0
+MSB.US,D,20071224,000000,7.51977,7.79851,7.5087,7.79851,53629.7743276253,0
+MSB.US,D,20071226,000000,7.80182,7.84756,7.62845,7.73451,46360.6629034113,0
+MSB.US,D,20071227,000000,7.73053,7.73053,7.31669,7.31669,66749.1819433951,0
+MSB.US,D,20071228,000000,7.414,7.60757,7.23394,7.58688,92043.8363851324,0
+MSB.US,D,20071231,000000,7.6638,7.6638,7.34641,7.42061,75448.4344112682,0
+MSB.US,D,20080102,000000,7.34252,7.414,7.34252,7.39788,91605.218613643,0
+MSB.US,D,20080103,000000,7.49374,7.73451,7.42226,7.67187,106972.2849035005,0
+MSB.US,D,20080104,000000,7.68799,7.74413,7.37894,7.414,159473.5966077634,0
+MSB.US,D,20080107,000000,7.43285,7.71926,7.39332,7.39332,133773.2722083575,0
+MSB.US,D,20080108,000000,7.39332,7.56318,7.22549,7.22947,151931.6361003459,0
+MSB.US,D,20080109,000000,7.19722,7.33718,7.13176,7.14002,128479.9999942096,0
+MSB.US,D,20080110,000000,7.14361,7.37447,7.11496,7.32193,120654.8942117696,0
+MSB.US,D,20080111,000000,7.32193,7.4648,7.3129,7.44567,49990.0705196088,0
+MSB.US,D,20080114,000000,7.57358,7.78783,7.44567,7.64943,69020.5218586665,0
+MSB.US,D,20080115,000000,7.53628,7.62398,7.51977,7.55532,86862.7926618116,0
+MSB.US,D,20080116,000000,7.55843,7.62398,7.40779,7.51268,139643.1311643694,0
+MSB.US,D,20080117,000000,7.57358,7.65341,7.33329,7.33718,96872.7503482434,0
+MSB.US,D,20080118,000000,7.39332,7.51977,7.32883,7.32883,87279.7884304811,0
+MSB.US,D,20080122,000000,6.8707,7.43751,6.8707,7.40779,141097.9830683941,0
+MSB.US,D,20080123,000000,6.8707,7.53628,6.8707,7.4648,120512.8067646674,0
+MSB.US,D,20080124,000000,7.51977,7.67925,7.35087,7.42226,134754.4992887082,0
+MSB.US,D,20080125,000000,7.51977,7.69284,7.49772,7.69284,107669.3370896468,0
+MSB.US,D,20080128,000000,7.87446,7.87446,7.33864,7.51977,157828.2651550872,0
+MSB.US,D,20080129,000000,7.55532,7.62845,7.51501,7.55532,114789.1537324853,0
+MSB.US,D,20080130,000000,7.58455,7.6638,7.40779,7.47616,165684.2595129842,0
+MSB.US,D,20080131,000000,7.26803,7.70479,7.26803,7.70159,151316.9534487516,0
+MSB.US,D,20080201,000000,7.61155,7.73772,7.40779,7.64943,204989.9717820167,0
+MSB.US,D,20080204,000000,7.6976,7.89,7.61621,7.88515,123344.2595148924,0
+MSB.US,D,20080205,000000,8.23178,8.23178,7.65895,7.73772,184887.68687460112,0
+MSB.US,D,20080206,000000,7.76345,7.89,7.7079,7.77647,148296.050769057,0
+MSB.US,D,20080207,000000,7.81318,7.88515,7.74247,7.83523,95239.77432575,0
+MSB.US,D,20080208,000000,7.87446,8.09843,7.8362,8.08066,135029.4076102755,0
+MSB.US,D,20080211,000000,8.23178,8.41369,8.05725,8.39786,167576.6995693164,0
+MSB.US,D,20080212,000000,8.42438,8.4977,8.21498,8.23508,361611.5232559171,0
+MSB.US,D,20080213,000000,8.30802,8.56841,8.26947,8.55782,257630.2820758361,0
+MSB.US,D,20080214,000000,8.59133,8.83521,8.54277,8.72662,302752.3131034217,0
+MSB.US,D,20080215,000000,8.78568,9.0245,8.71856,8.98449,421682.5951855088,0
+MSB.US,D,20080219,000000,8.9537,9.50157,8.9434,9.23448,479367.0098514563,0
+MSB.US,D,20080220,000000,9.07773,9.45204,9.0413,9.45204,512385.8673958074,0
+MSB.US,D,20080221,000000,9.45204,9.49672,9.07773,9.12804,263257.1509049196,0
+MSB.US,D,20080222,000000,9.11318,9.17378,8.96584,9.00401,140761.2975959128,0
+MSB.US,D,20080225,000000,9.06928,9.13736,9.00867,9.11687,151650.5500636872,0
+MSB.US,D,20080226,000000,8.9537,9.27527,8.9537,9.21389,193271.87587281282,0
+MSB.US,D,20080227,000000,9.27916,9.27916,9.06374,9.16349,108632.0310247233,0
+MSB.US,D,20080228,000000,9.21574,9.21574,8.95185,9.03111,99707.2919560141,0
+MSB.US,D,20080229,000000,8.94904,8.95185,8.42175,8.5215,210584.9224164613,0
+MSB.US,D,20080303,000000,8.66738,8.76538,8.54636,8.72925,159748.5049293307,0
+MSB.US,D,20080304,000000,8.64436,8.77247,8.4067,8.58609,106491.45274555321,0
+MSB.US,D,20080305,000000,8.68496,8.75741,8.67971,8.73449,61452.8208717015,0
+MSB.US,D,20080306,000000,8.74955,8.75217,8.60901,8.67447,85337.9266534177,0
+MSB.US,D,20080307,000000,8.64708,8.78228,8.62494,8.72925,182161.2552809299,0
+MSB.US,D,20080310,000000,8.59667,8.82103,8.21498,8.25859,274815.655840929,0
+MSB.US,D,20080311,000000,8.25354,8.90892,8.25354,8.89397,161754.2030956719,0
+MSB.US,D,20080312,000000,8.68768,8.99847,8.68768,8.99847,118979.7038028183,0
+MSB.US,D,20080313,000000,8.87998,9.0413,8.57016,9.0413,169805.8250981299,0
+MSB.US,D,20080314,000000,9.0413,9.0413,8.75217,8.91077,69821.5655821847,0
+MSB.US,D,20080317,000000,9.32384,9.32384,8.6125,8.80073,123859.0691058424,0
+MSB.US,D,20080318,000000,8.85813,9.07306,8.731,9.07306,151931.6361003459,0
+MSB.US,D,20080319,000000,9.07773,9.07773,8.76538,8.87998,310561.9745981332,0
+MSB.US,D,20080320,000000,8.89863,8.89863,8.0724,8.34988,494433.427340199,0
+MSB.US,D,20080324,000000,8.49955,9.26945,8.39271,9.1766,418571.086017807,0
+MSB.US,D,20080325,000000,8.98721,9.1663,8.83521,8.87629,261130.9872942961,0
+MSB.US,D,20080326,000000,8.89397,9.26945,8.87998,9.26945,208341.38221910122,0
+MSB.US,D,20080327,000000,9.18777,9.28304,9.00119,9.08239,241022.5246717891,0
+MSB.US,D,20080328,000000,9.05344,9.11687,8.98449,9.00867,239063.1593686334,0
+MSB.US,D,20080331,000000,9.05811,9.14668,8.8828,9.09637,199891.2975932479,0
+MSB.US,D,20080401,000000,9.23254,9.23254,9.06558,9.09259,201085.65584425192,0
+MSB.US,D,20080402,000000,9.15601,9.15601,8.92757,9.10006,258623.8645863696,0
+MSB.US,D,20080403,000000,9.03664,9.24517,9.01149,9.21389,170649.083208106,0
+MSB.US,D,20080404,000000,9.27916,9.3452,9.06928,9.32092,192510.9872973887,0
+MSB.US,D,20080407,000000,9.3452,9.36268,9.21574,9.24225,103612.6375129608,0
+MSB.US,D,20080408,000000,9.1663,9.49672,9.1663,9.48797,84344.3441428842,0
+MSB.US,D,20080409,000000,9.61812,9.66765,9.56762,9.66765,156513.4414598009,0
+MSB.US,D,20080410,000000,9.66765,10.0969,9.57538,10.0969,227970.0423028428,0
+MSB.US,D,20080411,000000,10.1329,10.1465,9.75021,9.76283,113114.99294271591,0
+MSB.US,D,20080414,000000,9.80362,9.80362,9.22865,9.29081,219670.2820775469,0
+MSB.US,D,20080415,000000,9.36851,9.52488,9.22127,9.49672,114789.1537324853,0
+MSB.US,D,20080416,000000,9.64143,9.78808,9.61521,9.73272,77647.7009838066,0
+MSB.US,D,20080417,000000,9.76283,9.77449,9.56762,9.64143,92162.2425910509,0
+MSB.US,D,20080418,000000,9.64143,9.64143,9.34909,9.46272,117936.6995715536,0
+MSB.US,D,20080421,000000,9.66765,9.66765,9.46564,9.54333,80109.5204477295,0
+MSB.US,D,20080422,000000,9.45592,9.58995,9.31412,9.39376,110248.5331403063,0
+MSB.US,D,20080423,000000,9.44427,9.44427,9.32092,9.41222,59735.4160762923,0
+MSB.US,D,20080424,000000,9.46272,9.46272,9.31024,9.31024,59490.366711000104,0
+MSB.US,D,20080425,000000,9.31412,9.36074,9.19894,9.20457,73872.0874437793,0
+MSB.US,D,20080428,000000,9.23837,9.23837,9.09074,9.15601,65308.744707917,0
+MSB.US,D,20080429,000000,9.12804,9.19146,8.9537,8.96584,56568.3074727679,0
+MSB.US,D,20080430,000000,8.95836,8.98721,8.71244,8.83958,183643.9069028659,0
+MSB.US,D,20080501,000000,8.80879,8.88746,8.70351,8.70351,118873.6530270826,0
+MSB.US,D,20080502,000000,8.79723,8.80879,8.70176,8.79277,54943.5684037297,0
+MSB.US,D,20080505,000000,8.75217,8.86978,8.75217,8.83521,83499.0267945443,0
+MSB.US,D,20080506,000000,8.79723,9.28693,8.79723,9.2811,86218.25105394221,0
+MSB.US,D,20080507,000000,9.22409,9.44815,9.03295,9.06558,142418.9844787718,0
+MSB.US,D,20080508,000000,9.0413,9.38697,9.0413,9.22127,68822.8349757417,0
+MSB.US,D,20080509,000000,9.11318,9.45204,9.11318,9.40639,121713.3427307628,0
+MSB.US,D,20080512,000000,9.46078,9.5919,9.40639,9.57538,92313.5966107902,0
+MSB.US,D,20080513,000000,9.61521,9.7842,9.59481,9.73272,81580.8462586646,0
+MSB.US,D,20080514,000000,9.69388,9.78129,9.47729,9.47729,67015.8533115072,0
+MSB.US,D,20080515,000000,9.60064,9.85316,9.57927,9.84733,82008.1382191531,0
+MSB.US,D,20080516,000000,9.88132,10.0202,9.81528,9.9969,87376.57263357971,0
+MSB.US,D,20080519,000000,10.0251,10.062,9.68222,9.77449,121972.8067646016,0
+MSB.US,D,20080520,000000,9.70456,9.75312,9.49672,9.65211,82961.5655815925,0
+MSB.US,D,20080521,000000,9.65211,9.72398,9.55596,9.56082,57124.3018309939,0
+MSB.US,D,20080522,000000,9.52488,9.64531,9.52488,9.52488,39013.3004213729,0
+MSB.US,D,20080523,000000,9.53848,9.63269,9.46564,9.52488,41533.8081786641,0
+MSB.US,D,20080527,000000,9.521,9.65211,9.47049,9.60258,26556.9675587467,0
+MSB.US,D,20080528,000000,9.63269,9.6356,9.46564,9.51225,88750.0846222343,0
+MSB.US,D,20080529,000000,9.56567,9.56567,9.49283,9.54625,40136.6149488258,0
+MSB.US,D,20080530,000000,9.56082,9.58413,9.53071,9.55596,33664.4287714024,0
+MSB.US,D,20080602,000000,9.49672,9.63269,9.49283,9.59481,55093.8928042871,0
+MSB.US,D,20080603,000000,9.58413,9.58413,9.06374,9.19709,161057.1509095256,0
+MSB.US,D,20080604,000000,8.81132,9.43067,8.81132,9.33452,72572.7080362215,0
+MSB.US,D,20080605,000000,9.38697,9.52779,9.32869,9.37337,51084.5557099685,0
+MSB.US,D,20080606,000000,9.36851,9.52488,9.33063,9.36074,44853.3004211097,0
+MSB.US,D,20080609,000000,9.52488,9.52488,9.33063,9.34909,79304.3582474837,0
+MSB.US,D,20080610,000000,9.32869,9.33743,9.26945,9.31412,73914.30183023721,0
+MSB.US,D,20080611,000000,9.2811,9.31412,9.22127,9.23448,51894.866006123804,0
+MSB.US,D,20080612,000000,9.31024,9.39571,9.21574,9.21574,38983.4414650978,0
+MSB.US,D,20080613,000000,9.30538,9.4161,9.2811,9.3452,36602.961916545,0
+MSB.US,D,20080616,000000,9.31024,9.37822,9.31024,9.37337,29326.6431580577,0
+MSB.US,D,20080617,000000,9.4161,9.48797,9.3452,9.48797,30820.6205909946,0
+MSB.US,D,20080618,000000,9.521,9.56082,9.49283,9.51031,27646.3046531969,0
+MSB.US,D,20080619,000000,9.49283,9.89978,9.49283,9.89978,93568.7023935263,0
+MSB.US,D,20080620,000000,9.93765,10.2281,9.91726,10.1659,101603.8504890739,0
+MSB.US,D,20080623,000000,10.3261,11.0565,10.2038,10.9021,280449.7320042858,0
+MSB.US,D,20080624,000000,10.9021,11.3518,10.8021,10.9021,235464.6403278929,0
+MSB.US,D,20080625,000000,10.905,11.0983,10.8526,10.8526,69614.6121266228,0
+MSB.US,D,20080626,000000,10.3747,10.9264,10.3747,10.77,72657.1368091373,0
+MSB.US,D,20080627,000000,10.8312,10.9934,10.7836,10.8642,57259.1819438228,0
+MSB.US,D,20080630,000000,10.8477,11.1031,10.8477,11.0274,57743.1029593158,0
+MSB.US,D,20080701,000000,11.0099,11.0944,10.8137,10.8399,74837.8702364015,0
+MSB.US,D,20080702,000000,10.7943,10.8234,9.40348,9.49672,346584.2312960866,0
+MSB.US,D,20080703,000000,9.49672,9.78129,9.09637,9.22127,166844.6403309855,0
+MSB.US,D,20080707,000000,9.30538,9.60646,8.93408,9.19709,198312.8913873952,0
+MSB.US,D,20080708,000000,9.45204,9.45204,8.92009,9.05344,112411.7630414782,0
+MSB.US,D,20080709,000000,9.19524,10.1018,9.19524,9.67445,198822.5528824357,0
+MSB.US,D,20080710,000000,9.63269,9.95125,9.59481,9.66765,98016.6572593343,0
+MSB.US,D,20080711,000000,9.66765,10.0872,9.63269,9.67445,84272.27080015121,0
+MSB.US,D,20080714,000000,9.65211,10.0882,9.48797,9.81528,105381.523267465,0
+MSB.US,D,20080715,000000,9.81528,9.96971,9.48797,9.53848,85249.3794037743,0
+MSB.US,D,20080716,000000,9.48797,9.79197,9.40833,9.73564,85289.5345518684,0
+MSB.US,D,20080717,000000,9.96096,9.96096,9.09259,9.19894,115209.2383587005,0
+MSB.US,D,20080718,000000,9.1663,9.56082,9.08705,9.31024,92981.8194598433,0
+MSB.US,D,20080721,000000,9.86967,10.6564,9.79974,10.4854,301734.0197325226,0
+MSB.US,D,20080722,000000,10.5418,10.5418,9.93765,10.2795,149393.6248169624,0
+MSB.US,D,20080723,000000,10.4174,10.5272,9.94057,10.0163,115721.9887112867,0
+MSB.US,D,20080724,000000,10.0163,10.1134,9.45592,9.55305,136508.9703746658,0
+MSB.US,D,20080725,000000,9.55305,10.1659,9.51517,9.95125,136706.6572575906,0
+MSB.US,D,20080728,000000,9.69388,10.0251,9.69388,9.92309,169316.7559867274,0
+MSB.US,D,20080729,000000,10.0251,10.5117,9.92114,10.3563,222821.9463933428,0
+MSB.US,D,20080730,000000,10.398,10.434,10.0824,10.434,102135.1339869343,0
+MSB.US,D,20080731,000000,10.297,10.2999,10.1047,10.1047,57939.7602230587,0
+MSB.US,D,20080801,000000,10.0455,10.1756,9.72398,9.89978,111062.9619131892,0
+MSB.US,D,20080804,000000,9.82985,9.98719,9.31024,9.33452,194139.8448431545,0
+MSB.US,D,20080805,000000,9.33452,9.33452,8.81763,9.06374,220465.1480859737,0
+MSB.US,D,20080806,000000,9.13085,9.66571,9.13085,9.47049,104381.7630418401,0
+MSB.US,D,20080807,000000,9.2947,9.2947,9.09259,9.10851,90131.8335643441,0
+MSB.US,D,20080808,000000,9.05811,9.22127,8.93777,9.00119,81991.6643122427,0
+MSB.US,D,20080811,000000,8.95836,8.97701,8.35998,8.72216,161507.0944920159,0
+MSB.US,D,20080812,000000,8.31647,8.59133,8.26947,8.37426,164158.3638854084,0
+MSB.US,D,20080813,000000,8.24596,9.3015,8.24596,8.95185,177164.5133911692,0
+MSB.US,D,20080814,000000,9.03664,9.73564,8.86133,9.7133,158957.7573976315,0
+MSB.US,D,20080815,000000,9.66571,9.93183,9.01518,9.1663,188291.6078899625,0
+MSB.US,D,20080818,000000,9.0413,10.4174,8.80073,8.91077,160915.0634624234,0
+MSB.US,D,20080819,000000,8.86133,9.31024,8.86133,9.19146,223422.2143763905,0
+MSB.US,D,20080820,000000,9.31412,9.66765,9.27916,9.51517,183176.4597942833,0
+MSB.US,D,20080821,000000,9.84733,9.84733,9.39862,9.6997,181848.2510496323,0
+MSB.US,D,20080822,000000,9.66765,9.66765,9.13085,9.27916,161567.842023748,0
+MSB.US,D,20080825,000000,9.22127,9.48797,8.9705,9.0413,98582.9478093793,0
+MSB.US,D,20080826,000000,9.1663,9.22127,8.93408,9.08705,75855.1339881187,0
+MSB.US,D,20080827,000000,8.98167,9.31024,8.73449,9.22409,124701.2975966366,0
+MSB.US,D,20080828,000000,9.28693,9.47438,9.05811,9.31412,85607.6868790755,0
+MSB.US,D,20080829,000000,9.39862,9.46272,9.26265,9.2947,60327.4471058848,0
+MSB.US,D,20080902,000000,9.38308,9.38308,8.69389,8.89863,113622.5951993926,0
+MSB.US,D,20080903,000000,8.88746,8.95836,8.59667,8.63203,137602.4259458436,0
+MSB.US,D,20080904,000000,8.72925,8.7681,8.33405,8.33405,102938.2369488163,0
+MSB.US,D,20080905,000000,8.35998,8.59133,8.12767,8.56841,176125.6276366321,0
+MSB.US,D,20080908,000000,9.19894,9.19894,8.10756,8.20663,126259.1114188513,0
+MSB.US,D,20080909,000000,8.18225,8.18225,6.69694,7.23607,1069112.2848601383,0
+MSB.US,D,20080910,000000,7.23607,7.81561,7.23394,7.52997,351016.7418741661,0
+MSB.US,D,20080911,000000,7.48519,8.09173,7.37447,7.94896,218086.7277757847,0
+MSB.US,D,20080912,000000,8.04725,8.26704,7.94896,8.23178,184526.2905417542,0
+MSB.US,D,20080915,000000,8.31307,8.31307,7.37447,7.6638,470733.6530112248,0
+MSB.US,D,20080916,000000,7.16139,7.6638,7.16139,7.51501,154537.6022497348,0
+MSB.US,D,20080917,000000,7.25288,7.51977,7.16566,7.37447,230735.5994254262,0
+MSB.US,D,20080918,000000,7.16566,7.414,6.80261,7.28629,323433.24399106513,0
+MSB.US,D,20080919,000000,7.34252,8.84764,7.34252,8.84764,230805.6135297954,0
+MSB.US,D,20080922,000000,8.92757,8.92757,8.14699,8.14699,216145.8956179032,0
+MSB.US,D,20080923,000000,8.10921,8.13864,7.42974,7.7821,125050.3384993007,0
+MSB.US,D,20080924,000000,8.00859,8.00859,7.51977,7.63807,303899.3088720583,0
+MSB.US,D,20080925,000000,7.59407,7.96741,7.47616,7.72635,222724.1325710623,0
+MSB.US,D,20080926,000000,7.79434,7.89,7.18984,7.52599,247239.3652921013,0
+MSB.US,D,20080929,000000,7.29454,7.44567,6.28019,6.46113,351483.1593635668,0
+MSB.US,D,20080930,000000,6.43063,7.06115,6.43063,6.92819,218806.4315839328,0
+MSB.US,D,20081001,000000,6.88216,7.09651,6.65324,6.78125,164246.9111350518,0
+MSB.US,D,20081002,000000,6.73783,6.73783,6.12751,6.12751,223524.1466753986,0
+MSB.US,D,20081003,000000,6.26474,6.48453,5.81836,6.02922,201012.552882337,0
+MSB.US,D,20081006,000000,6.02922,6.02922,4.82635,5.72814,292585.8533013411,0
+MSB.US,D,20081007,000000,5.90723,6.07963,4.65522,4.7369,634442.0733141429,0
+MSB.US,D,20081008,000000,4.62258,4.85422,3.92776,4.81945,409017.2496289569,0
+MSB.US,D,20081009,000000,5.04837,5.12354,4.21068,4.47554,431675.0493458483,0
+MSB.US,D,20081010,000000,4.12123,4.39337,3.75955,4.07102,394180.4372177779,0
+MSB.US,D,20081013,000000,4.60073,5.35334,4.39337,5.12053,408075.1480775184,0
+MSB.US,D,20081014,000000,5.36752,5.79651,5.19823,5.29264,283986.4738941123,0
+MSB.US,D,20081015,000000,5.19124,5.37082,4.56159,4.56528,297079.1114111527,0
+MSB.US,D,20081016,000000,4.82975,4.97699,4.48282,4.81547,447558.9844650196,0
+MSB.US,D,20081017,000000,4.9732,5.80001,4.9732,5.43541,848003.6247854771,0
+MSB.US,D,20081020,000000,5.74057,6.07263,5.56779,5.6753,656669.4922130001,0
+MSB.US,D,20081021,000000,5.61402,5.76466,5.50747,5.50747,407425.4583737395,0
+MSB.US,D,20081022,000000,5.85751,5.85751,5.142,5.32168,390697.2355254102,0
+MSB.US,D,20081023,000000,5.32168,5.42521,4.82975,4.89521,420312.1720543999,0
+MSB.US,D,20081024,000000,4.70815,4.83295,4.60073,4.79789,629312.5105499171,0
+MSB.US,D,20081027,000000,5.00942,5.00942,4.65522,4.78322,529116.1494825005,0
+MSB.US,D,20081028,000000,4.24312,4.72281,3.77751,4.06043,631134.9365018801,0
+MSB.US,D,20081029,000000,4.13901,4.47204,4.13541,4.41115,528040.197437415,0
+MSB.US,D,20081030,000000,4.70475,4.70475,4.075,4.48282,305822.6375038475,0
+MSB.US,D,20081031,000000,4.61909,4.81547,4.18213,4.81256,317605.5994215111,0
+MSB.US,D,20081103,000000,4.95533,4.95533,4.42542,4.54042,256727.30605330982,0
+MSB.US,D,20081104,000000,4.50429,4.8482,4.49681,4.64055,329486.3751614552,0
+MSB.US,D,20081105,000000,4.84053,4.84053,4.29644,4.30023,235705.5712164575,0
+MSB.US,D,20081106,000000,4.34685,4.39337,3.93864,3.97798,290116.8265031449,0
+MSB.US,D,20081107,000000,3.93864,4.10346,3.8454,3.92087,290423.6530193511,0
+MSB.US,D,20081110,000000,4.15717,4.56528,3.86327,3.98516,226665.5147993755,0
+MSB.US,D,20081111,000000,3.93864,3.93864,3.50537,3.56268,573184.8800870024,0
+MSB.US,D,20081112,000000,3.54471,3.57355,3.33327,3.41592,268453.6389159689,0
+MSB.US,D,20081113,000000,3.4876,3.4876,3.04346,3.34774,440417.5458193612,0
+MSB.US,D,20081114,000000,3.40145,3.58045,3.14738,3.18312,239031.2411739945,0
+MSB.US,D,20081117,000000,3.18312,3.62357,3.11164,3.31559,321017.7573903277,0
+MSB.US,D,20081118,000000,3.40145,3.40145,3.13281,3.25839,286551.2552762252,0
+MSB.US,D,20081119,000000,3.38358,3.52694,3.04346,3.05754,193149.3511901667,0
+MSB.US,D,20081120,000000,3.04346,3.08269,2.44207,2.49908,434782.4400368225,0
+MSB.US,D,20081121,000000,2.59232,2.81784,2.46334,2.61747,414289.92945946683,0
+MSB.US,D,20081124,000000,2.79278,3.01471,2.68167,3.01471,437648.8998392321,0
+MSB.US,D,20081125,000000,3.01471,3.17593,2.73917,2.90739,190281.8617685752,0
+MSB.US,D,20081126,000000,3.14029,3.19021,2.83921,3.19021,165226.0789770387,0
+MSB.US,D,20081128,000000,3.13281,3.44788,3.04346,3.09367,139215.8392038809,0
+MSB.US,D,20081201,000000,3.08988,3.40145,2.79278,2.79278,310435.3314387595,0
+MSB.US,D,20081202,000000,3.12941,3.12941,2.86815,2.91098,102199.999995394,0
+MSB.US,D,20081203,000000,2.91787,3.04346,2.81075,2.8325,150241.0014036661,0
+MSB.US,D,20081204,000000,2.79647,3.06152,2.79647,2.81784,147934.6544362101,0
+MSB.US,D,20081205,000000,3.04346,3.04346,2.79278,2.79278,179169.1819383285,0
+MSB.US,D,20081208,000000,2.81075,3.312,2.81075,3.11513,359011.7348216196,0
+MSB.US,D,20081209,000000,3.13281,3.312,3.05754,3.16874,157554.38645270182,0
+MSB.US,D,20081210,000000,3.20109,3.32987,3.18662,3.29423,139070.662899233,0
+MSB.US,D,20081211,000000,3.32618,3.61988,3.22245,3.41592,275379.88715261023,0
+MSB.US,D,20081212,000000,3.23343,3.58045,3.23343,3.47313,207307.6445604736,0
+MSB.US,D,20081215,000000,3.4876,3.61988,3.11513,3.15097,263733.86458613933,0
+MSB.US,D,20081216,000000,3.24042,3.36921,3.04724,3.17244,157178.5754513083,0
+MSB.US,D,20081217,000000,3.38727,3.38727,3.09716,3.28354,206166.8265069284,0
+MSB.US,D,20081218,000000,3.32987,3.45516,3.15796,3.37989,262464.3441348566,0
+MSB.US,D,20081219,000000,3.30491,3.46604,3.12222,3.12222,351642.7503367613,0
+MSB.US,D,20081222,000000,3.12222,3.22245,2.86436,3.03976,258553.85048200042,0
+MSB.US,D,20081223,000000,3.03976,3.07929,2.87155,2.90739,158082.5810930165,0
+MSB.US,D,20081224,000000,2.87873,3.06861,2.87873,2.99324,127253.7235485667,0
+MSB.US,D,20081226,000000,3.0723,3.16874,2.99684,3.02898,201546.9252377431,0
+MSB.US,D,20081229,000000,3.02898,3.18312,2.86815,2.86815,323528.9985749818,0
+MSB.US,D,20081230,000000,2.87514,3.12601,2.86436,3.07929,311563.7940621219,0
+MSB.US,D,20081231,000000,3.16165,3.1972,2.9575,3.10425,376071.4950465207,0
+MSB.US,D,20090102,000000,3.1972,3.53752,3.1366,3.51596,302805.8533008805,0
+MSB.US,D,20090105,000000,3.6126,4.1426,3.52694,4.09977,519376.9816409084,0
+MSB.US,D,20090106,000000,4.10346,4.29644,4.09977,4.27877,456524.9083010048,0
+MSB.US,D,20090107,000000,4.16406,4.36851,4.11754,4.23564,313108.2228349719,0
+MSB.US,D,20090108,000000,4.13901,4.24312,3.93864,4.20709,234218.8011177939,0
+MSB.US,D,20090109,000000,4.13201,4.34316,4.11754,4.22156,180621.9746039894,0
+MSB.US,D,20090112,000000,4.33238,4.34685,4.02809,4.04616,240975.1621894217,0
+MSB.US,D,20090113,000000,3.95641,4.34685,3.94194,4.0818,146924.5980187662,0
+MSB.US,D,20090114,000000,4.09977,4.09977,3.6126,3.69506,412307.9125343093,0
+MSB.US,D,20090115,000000,3.63766,4.06383,3.40145,4.02809,428211.4104179367,0
+MSB.US,D,20090116,000000,4.02809,4.09627,3.77751,3.94932,190563.9774244158,0
+MSB.US,D,20090120,000000,3.83462,3.88134,3.40145,3.52315,556708.9139382386,0
+MSB.US,D,20090121,000000,3.80616,3.80616,3.35872,3.57705,415574.894198478,0
+MSB.US,D,20090122,000000,3.57705,3.57705,3.38727,3.47313,244526.3187477948,0
+MSB.US,D,20090123,000000,3.43389,3.67009,3.40145,3.50868,163938.0253804818,0
+MSB.US,D,20090126,000000,3.4945,3.61629,3.27247,3.33686,193200.8321492617,0
+MSB.US,D,20090127,000000,3.31919,3.32288,3.1366,3.2546,291857.9125397378,0
+MSB.US,D,20090128,000000,3.21527,3.36921,3.18662,3.29044,225645.1621901126,0
+MSB.US,D,20090129,000000,3.25839,3.32987,3.11513,3.11513,154959.7461143138,0
+MSB.US,D,20090130,000000,3.08988,3.14738,3.00762,3.04724,94130.8744668437,0
+MSB.US,D,20090202,000000,2.99324,3.10066,2.95391,3.08648,130507.3201633707,0
+MSB.US,D,20090203,000000,3.11513,3.30841,3.07929,3.26208,239249.5204405573,0
+MSB.US,D,20090204,000000,3.3762,3.37989,3.15097,3.16525,131349.54865416492,0
+MSB.US,D,20090205,000000,3.16165,3.16165,2.98275,3.08988,201523.2439965594,0
+MSB.US,D,20090206,000000,3.0723,3.18312,3.03976,3.16874,169056.2623337067,0
+MSB.US,D,20090209,000000,3.12601,3.16874,3.07929,3.12941,191855.1198785184,0
+MSB.US,D,20090210,000000,3.11513,3.12941,2.97178,3.03287,184403.7658591081,0
+MSB.US,D,20090211,000000,3.09716,3.09716,2.82493,2.95041,225442.32721127832,0
+MSB.US,D,20090212,000000,2.93633,2.93633,2.84649,2.86436,188606.6713596239,0
+MSB.US,D,20090213,000000,2.86436,2.90389,2.79278,2.81784,171472.778553626,0
+MSB.US,D,20090217,000000,2.8968,2.8968,2.78919,2.78919,279563.2298886699,0
+MSB.US,D,20090218,000000,2.86436,2.86436,2.78919,2.84999,339760.9449776353,0
+MSB.US,D,20090219,000000,2.86436,2.88223,2.78919,2.79997,221141.60788848202,0
+MSB.US,D,20090220,000000,2.78919,2.80337,2.50646,2.61038,343870.1551325982,0
+MSB.US,D,20090223,000000,2.58144,2.67458,2.22704,2.33446,497381.2270579787,0
+MSB.US,D,20090224,000000,2.38127,2.75694,2.21266,2.73917,321088.8011138788,0
+MSB.US,D,20090225,000000,2.68536,2.68536,2.49908,2.56376,175179.407608466,0
+MSB.US,D,20090226,000000,2.58872,2.81075,2.47053,2.4849,200695.4301743118,0
+MSB.US,D,20090227,000000,2.51005,2.7213,2.49549,2.52802,172461.21296825,0
+MSB.US,D,20090302,000000,2.49189,2.55638,2.15186,2.23772,345907.77149357833,0
+MSB.US,D,20090303,000000,2.306,2.306,1.79027,2.11612,509485.4301603951,0
+MSB.US,D,20090304,000000,2.07281,2.23772,1.94402,2.15526,775341.3398804303,0
+MSB.US,D,20090305,000000,2.18411,2.29143,2.09815,2.20208,528105.0634458747,0
+MSB.US,D,20090306,000000,2.20926,2.20926,2.00511,2.13749,372888.9421552678,0
+MSB.US,D,20090309,000000,2.0697,2.18411,1.82611,1.89769,328953.032425231,0
+MSB.US,D,20090310,000000,1.99443,2.32746,1.99443,2.3092,315231.2975880497,0
+MSB.US,D,20090311,000000,2.25569,2.32746,2.08407,2.18061,352203.8927908968,0
+MSB.US,D,20090312,000000,2.16624,2.46693,2.07688,2.44906,237112.0310189329,0
+MSB.US,D,20090313,000000,2.49908,2.50646,2.33446,2.34164,110363.8504886791,0
+MSB.US,D,20090316,000000,2.34893,2.4814,2.28084,2.29502,189244.00563322,0
+MSB.US,D,20090317,000000,2.32746,2.32746,2.18411,2.29143,121008.0535911613,0
+MSB.US,D,20090318,000000,2.29143,2.51005,2.26249,2.44906,130321.9887106287,0
+MSB.US,D,20090319,000000,2.6639,2.75694,2.50646,2.58532,230687.2073238769,0
+MSB.US,D,20090320,000000,2.59581,2.59581,2.33106,2.40244,114257.8702346249,0
+MSB.US,D,20090323,000000,2.49189,2.86436,2.4814,2.79278,416679.6755806567,0
+MSB.US,D,20090324,000000,2.68905,2.75694,2.50646,2.62097,232004.09025752702,0
+MSB.US,D,20090325,000000,2.69265,2.8325,2.61747,2.68905,166428.6741814979,0
+MSB.US,D,20090326,000000,2.7751,2.83921,2.70692,2.75345,153504.89421028912,0
+MSB.US,D,20090327,000000,2.97897,2.97897,2.70333,2.83921,314520.8603525387,0
+MSB.US,D,20090330,000000,2.73917,2.74626,2.50646,2.5421,155910.0846192075,0
+MSB.US,D,20090331,000000,2.61747,2.68905,2.54939,2.65321,98582.9478093793,0
+MSB.US,D,20090401,000000,2.69634,2.79997,2.61038,2.77841,97597.602252301,0
+MSB.US,D,20090402,000000,2.81075,3.02549,2.81075,2.96848,302752.3131034217,0
+MSB.US,D,20090403,000000,2.96848,2.96848,2.81434,2.93633,184155.6276362702,0
+MSB.US,D,20090406,000000,2.93633,2.93633,2.66769,2.80706,109978.7729146485,0
+MSB.US,D,20090407,000000,2.84649,2.84649,2.60281,2.62447,118174.5416025725,0
+MSB.US,D,20090408,000000,2.5458,2.68167,2.5458,2.66021,90777.4047913954,0
+MSB.US,D,20090409,000000,2.68167,2.80706,2.68167,2.68536,117029.6050722997,0
+MSB.US,D,20090413,000000,2.68167,2.75345,2.61747,2.67458,148262.0733360543,0
+MSB.US,D,20090414,000000,2.67458,2.79278,2.59581,2.66021,187656.3328547302,0
+MSB.US,D,20090415,000000,2.69634,2.69634,2.63505,2.64603,56480.7898423064,0
+MSB.US,D,20090416,000000,2.63185,2.71052,2.61378,2.6639,152303.3286250118,0
+MSB.US,D,20090417,000000,2.68536,3.07929,2.67827,3.06861,412117.4329856578,0
+MSB.US,D,20090420,000000,3.12222,3.13281,2.86436,3.00762,391412.8208568307,0
+MSB.US,D,20090421,000000,2.95391,3.12601,2.95391,3.05754,179919.7743219336,0
+MSB.US,D,20090422,000000,3.04724,3.2546,3.04346,3.15097,237933.6671260891,0
+MSB.US,D,20090423,000000,3.16874,3.312,3.09716,3.23663,127096.191813736,0
+MSB.US,D,20090424,000000,3.25839,3.4945,3.13281,3.32618,269562.5387748752,0
+MSB.US,D,20090427,000000,3.39805,3.51596,3.25839,3.4909,366167.5881358246,0
+MSB.US,D,20090428,000000,3.312,3.36581,3.12941,3.31919,331520.9026648896,0
+MSB.US,D,20090429,000000,3.45166,3.47313,3.32288,3.41952,501104.3300197291,0
+MSB.US,D,20090430,000000,3.43389,3.54471,3.42301,3.46963,495712.2143641188,0
+MSB.US,D,20090501,000000,3.46963,3.55899,3.43729,3.45516,360716.784186846,0
+MSB.US,D,20090504,000000,3.45895,3.65232,3.45895,3.63426,533481.7348137565,0
+MSB.US,D,20090505,000000,3.68447,3.68447,3.50168,3.65941,197305.923827497,0
+MSB.US,D,20090506,000000,3.69146,3.8454,3.65582,3.7882,184679.7037998573,0
+MSB.US,D,20090507,000000,3.86716,3.90649,3.55559,3.56986,243899.2806660177,0
+MSB.US,D,20090508,000000,3.75955,3.89921,3.57705,3.89921,229806.88292335242,0
+MSB.US,D,20090511,000000,3.8454,3.93514,3.75955,3.88134,226679.9294679221,0
+MSB.US,D,20090512,000000,3.87056,3.87056,3.58045,3.80247,564562.8490577718,0
+MSB.US,D,20090513,000000,3.8454,3.8489,3.34075,3.4301,1327147.2072744612,0
+MSB.US,D,20090514,000000,3.40524,3.58045,2.97547,3.40145,1202531.3680699223,0
+MSB.US,D,20090515,000000,3.41592,3.68447,3.41592,3.63426,597375.7827657429,0
+MSB.US,D,20090518,000000,3.67709,3.90989,3.64135,3.90649,1500724.5274358906,0
+MSB.US,D,20090519,000000,3.88134,4.09977,3.8454,4.075,393201.269375791,0
+MSB.US,D,20090520,000000,4.12492,4.47554,4.09627,4.22865,1091850.394873218,0
+MSB.US,D,20090521,000000,4.22865,4.29314,4.11754,4.20369,273722.2002697512,0
+MSB.US,D,20090522,000000,4.33976,4.33976,4.1426,4.20709,125635.1621946199,0
+MSB.US,D,20090526,000000,4.17494,4.40386,4.02809,4.40056,378311.9463863351,0
+MSB.US,D,20090527,000000,4.42163,4.43951,4.26439,4.33976,193015.5006965197,0
+MSB.US,D,20090528,000000,4.45437,4.45437,4.15348,4.33597,194502.2707951833,0
+MSB.US,D,20090529,000000,4.41115,4.45776,4.32529,4.45437,179955.8109933001,0
+MSB.US,D,20090601,000000,4.45437,4.71223,4.42542,4.68736,392831.6360894889,0
+MSB.US,D,20090602,000000,4.65133,4.72621,4.56528,4.65133,244674.5839099884,0
+MSB.US,D,20090603,000000,4.64055,4.64055,4.25721,4.30382,339754.7672625439,0
+MSB.US,D,20090604,000000,4.29644,4.6726,4.29644,4.66192,197839.2665637212,0
+MSB.US,D,20090605,000000,4.66192,4.79789,4.58276,4.64764,239878.6177606982,0
+MSB.US,D,20090608,000000,4.63637,4.65522,4.21806,4.22506,481866.9252251095,0
+MSB.US,D,20090609,000000,4.23564,4.47204,4.22506,4.28226,368360.6769932716,0
+MSB.US,D,20090610,000000,4.38978,4.38978,3.9601,4.06383,861583.2721755562,0
+MSB.US,D,20090611,000000,4.0818,4.28595,3.86716,4.24652,470011.8899647129,0
+MSB.US,D,20090612,000000,4.13201,4.33976,4.09627,4.11754,222937.2637417156,0
+MSB.US,D,20090615,000000,4.16766,4.16766,3.89222,4.02129,296562.2425818389,0
+MSB.US,D,20090616,000000,4.01391,4.0818,3.80616,3.80616,201090.8039401614,0
+MSB.US,D,20090617,000000,3.76333,3.87415,3.58045,3.85638,371004.7390523908,0
+MSB.US,D,20090618,000000,3.97438,4.09977,3.73818,4.03159,310605.218603773,0
+MSB.US,D,20090619,000000,4.0818,4.28595,4.05684,4.21418,235143.3991431401,0
+MSB.US,D,20090622,000000,4.15348,4.17115,3.58045,3.58385,375884.1043554149,0
+MSB.US,D,20090623,000000,3.59861,3.67009,3.38727,3.50168,510342.0733197359,0
+MSB.US,D,20090624,000000,3.50537,3.79189,3.50537,3.68447,210515.937931274,0
+MSB.US,D,20090625,000000,3.69146,4.00643,3.68447,4.00643,217030.3384951553,0
+MSB.US,D,20090626,000000,4.075,4.16406,3.98147,4.16406,165574.0902605209,0
+MSB.US,D,20090629,000000,4.21806,4.21806,3.95641,3.98147,138651.6078921997,0
+MSB.US,D,20090630,000000,3.99235,3.99614,3.80247,3.97438,138357.1368061763,0
+MSB.US,D,20090701,000000,3.9636,4.09977,3.9601,4.01731,180032.0028127607,0
+MSB.US,D,20090702,000000,3.94932,4.05684,3.84181,3.94932,106846.6713633087,0
+MSB.US,D,20090706,000000,3.79189,3.90989,3.60551,3.75246,277584.3018210581,0
+MSB.US,D,20090707,000000,3.73089,3.73089,3.60551,3.64494,113142.79266062721,0
+MSB.US,D,20090708,000000,3.63066,3.63766,3.43389,3.46963,253074.2171959286,0
+MSB.US,D,20090709,000000,3.49838,3.66631,3.49838,3.5484,170578.0394845549,0
+MSB.US,D,20090710,000000,3.58045,3.61629,3.49838,3.55559,145998.9703742381,0
+MSB.US,D,20090713,000000,3.6126,3.76333,3.56268,3.73089,243560.5359551726,0
+MSB.US,D,20090714,000000,3.79519,3.79519,3.65232,3.72011,86109.1114206608,0
+MSB.US,D,20090715,000000,3.83122,3.93155,3.64494,3.75955,373096.9252300116,0
+MSB.US,D,20090716,000000,3.76333,3.79189,3.64844,3.75955,210905.1339820322,0
+MSB.US,D,20090717,000000,3.75246,3.82404,3.67009,3.74867,298788.2792531067,0
+MSB.US,D,20090720,000000,3.35124,3.35124,2.86436,3.18312,1564610.338434422,0
+MSB.US,D,20090721,000000,3.10795,3.29423,3.10066,3.22245,701836.8264845893,0
+MSB.US,D,20090722,000000,3.25839,3.28694,3.16874,3.2546,264388.7023858277,0
+MSB.US,D,20090723,000000,3.26907,3.53043,3.26208,3.39077,376051.93228206463,0
+MSB.US,D,20090724,000000,3.41952,3.43389,3.26208,3.36581,242237.4753064311,0
+MSB.US,D,20090727,000000,3.26907,3.45516,3.25101,3.45166,279300.6769972854,0
+MSB.US,D,20090728,000000,3.41223,3.4876,3.36212,3.45516,233091.3681136134,0
+MSB.US,D,20090729,000000,3.40524,3.45516,3.32618,3.41592,289613.3427231958,0
+MSB.US,D,20090730,000000,3.42301,3.70224,3.40874,3.67009,340662.8913809797,0
+MSB.US,D,20090731,000000,3.71293,3.93155,3.58783,3.89222,241532.1861668296,0
+MSB.US,D,20090803,000000,3.90271,3.93864,3.73468,3.77751,416963.8504748611,0
+MSB.US,D,20090804,000000,3.77392,3.81325,3.60211,3.67009,214806.3610622513,0
+MSB.US,D,20090805,000000,3.58045,3.64135,3.54471,3.59492,353426.0507598121,0
+MSB.US,D,20090806,000000,3.59492,3.59492,3.54471,3.58045,170967.2355353131,0
+MSB.US,D,20090807,000000,3.60211,3.75615,3.60211,3.63766,227598.3497781769,0
+MSB.US,D,20090810,000000,3.58045,3.70972,3.58045,3.58385,284145.0352481249,0
+MSB.US,D,20090811,000000,3.54112,3.67009,3.54112,3.59861,140489.4781318912,0
+MSB.US,D,20090812,000000,3.58385,3.7238,3.58385,3.68447,190417.771500586,0
+MSB.US,D,20090813,000000,3.78111,3.82773,3.71671,3.78111,126159.238358207,0
+MSB.US,D,20090814,000000,3.73089,3.77751,3.58385,3.70224,156149.9858885902,0
+MSB.US,D,20090817,000000,3.6092,3.6092,3.312,3.3729,327093.5401827196,0
+MSB.US,D,20090818,000000,3.39077,3.51266,3.36921,3.40874,174640.9167763323,0
+MSB.US,D,20090819,000000,3.36921,3.4876,3.34774,3.4876,109409.3935070578,0
+MSB.US,D,20090820,000000,3.44788,3.4876,3.35483,3.36212,137443.864591831,0
+MSB.US,D,20090821,000000,3.3729,3.56268,3.34774,3.4909,192034.273616169,0
+MSB.US,D,20090824,000000,3.4945,3.51596,3.45166,3.48372,138810.1692462123,0
+MSB.US,D,20090825,000000,3.4876,3.4909,3.36921,3.3762,222363.76585739732,0
+MSB.US,D,20090826,000000,3.39436,3.45895,3.3729,3.41223,102813.6530278064,0
+MSB.US,D,20090827,000000,3.39436,3.45166,3.24761,3.29423,187410.2538702561,0
+MSB.US,D,20090828,000000,3.29423,3.36581,3.26208,3.36581,102504.7672732364,0
+MSB.US,D,20090831,000000,3.31559,3.40524,3.24042,3.25839,145046.5726309806,0
+MSB.US,D,20090901,000000,3.25101,3.28694,3.1434,3.14738,236439.6896931522,0
+MSB.US,D,20090902,000000,3.21886,3.21886,3.06152,3.07929,206111.2270711058,0
+MSB.US,D,20090903,000000,3.12222,3.1939,3.04346,3.14738,147632.9760159134,0
+MSB.US,D,20090904,000000,3.13281,3.1972,3.04346,3.16874,125632.0733370742,0
+MSB.US,D,20090908,000000,3.16525,3.30491,3.1366,3.27636,170887.9548583068,0
+MSB.US,D,20090909,000000,3.312,3.45895,3.26538,3.39436,238728.5331345159,0
+MSB.US,D,20090910,000000,3.48012,3.48012,3.31919,3.35872,117635.02115125691,0
+MSB.US,D,20090911,000000,3.35872,3.63066,3.35872,3.59113,271726.798295229,0
+MSB.US,D,20090914,000000,3.58385,3.64494,3.53403,3.61629,86805.1339876252,0
+MSB.US,D,20090915,000000,3.60551,3.75955,3.59113,3.71293,144057.1085971747,0
+MSB.US,D,20090916,000000,3.7238,3.75246,3.64844,3.69855,99848.3497839344,0
+MSB.US,D,20090917,000000,3.66281,3.68447,3.46963,3.58045,269226.8829215758,0
+MSB.US,D,20090918,000000,3.57705,3.62717,3.56986,3.6126,349295.2186020293,0
+MSB.US,D,20090921,000000,3.60551,3.65232,3.52315,3.62717,72138.2087414597,0
+MSB.US,D,20090922,000000,3.61629,3.75615,3.6126,3.67349,108940.9167792933,0
+MSB.US,D,20090923,000000,3.7238,3.7238,3.60551,3.61988,64119.5345528225,0
+MSB.US,D,20090924,000000,3.63766,3.69855,3.51965,3.6092,147917.1509101178,0
+MSB.US,D,20090925,000000,3.56617,3.73468,3.52694,3.61629,158080.5218546527,0
+MSB.US,D,20090928,000000,3.59113,3.65582,3.59113,3.62357,63386.4456953097,0
+MSB.US,D,20090929,000000,3.6126,3.67009,3.56617,3.62717,123544.005636181,0
+MSB.US,D,20090930,000000,3.6126,3.67709,3.58385,3.63426,118904.5416025396,0
+MSB.US,D,20091001,000000,3.62717,3.65232,3.54471,3.59861,213884.8518944508,0
+MSB.US,D,20091002,000000,3.58045,3.64135,3.52694,3.58045,89587.165017119,0
+MSB.US,D,20091005,000000,3.56986,3.59861,3.55559,3.58045,117306.5726322308,0
+MSB.US,D,20091006,000000,3.58783,3.64844,3.54471,3.6092,303827.2355293253,0
+MSB.US,D,20091007,000000,3.62357,3.62357,3.56617,3.6126,172383.9915296075,0
+MSB.US,D,20091008,000000,3.57705,3.65232,3.57705,3.6126,237391.0578172278,0
+MSB.US,D,20091009,000000,3.62357,3.65232,3.61988,3.64494,198159.4781292921,0
+MSB.US,D,20091012,000000,3.65232,3.77392,3.65232,3.67709,328270.39490763133,0
+MSB.US,D,20091013,000000,3.75615,3.86716,3.73468,3.83122,273013.822272604,0
+MSB.US,D,20091014,000000,3.86716,3.92087,3.73818,3.92087,290079.7602125965,0
+MSB.US,D,20091015,000000,3.89571,3.97069,3.77751,3.90271,335668.2087295828,0
+MSB.US,D,20091016,000000,3.88833,3.97438,3.80247,3.95292,237008.039481561,0
+MSB.US,D,20091019,000000,4.01012,4.01012,3.83462,3.98147,225953.0183255007,0
+MSB.US,D,20091020,000000,4.01391,4.03508,3.87056,3.92436,420403.808161589,0
+MSB.US,D,20091021,000000,3.9636,4.05315,3.93864,3.99614,366159.3511823694,0
+MSB.US,D,20091022,000000,3.99614,4.02809,3.87415,3.92087,362729.6896874605,0
+MSB.US,D,20091023,000000,3.92436,3.93514,3.79519,3.80247,139739.915367468,0
+MSB.US,D,20091026,000000,3.80247,3.93514,3.67009,3.78111,301791.678406709,0
+MSB.US,D,20091027,000000,3.76333,3.89222,3.67709,3.73468,224847.2073241401,0
+MSB.US,D,20091028,000000,3.70584,3.70584,3.43729,3.45516,369549.8871483661,0
+MSB.US,D,20091029,000000,3.47313,3.64135,3.45895,3.61629,276315.8109889573,0
+MSB.US,D,20091030,000000,3.59861,3.66281,3.46963,3.58045,252581.0296077985,0
+MSB.US,D,20091102,000000,3.56986,3.58045,3.46604,3.53752,156888.2228420125,0
+MSB.US,D,20091103,000000,3.52694,3.63066,3.4945,3.54471,120533.3991483054,0
+MSB.US,D,20091104,000000,3.55899,3.64135,3.54471,3.62357,156245.7404725069,0
+MSB.US,D,20091105,000000,3.62717,3.68787,3.58385,3.68447,102700.3949177974,0
+MSB.US,D,20091106,000000,3.64844,3.70972,3.63426,3.65232,54799.4217182637,0
+MSB.US,D,20091109,000000,3.67009,3.75955,3.67009,3.7238,105667.7574000332,0
+MSB.US,D,20091110,000000,3.69506,3.71293,3.63426,3.67709,72160.8603634615,0
+MSB.US,D,20091111,000000,3.70584,3.79888,3.70584,3.79189,123705.6558477393,0
+MSB.US,D,20091112,000000,3.75246,3.82404,3.67349,3.75615,93144.4992905835,0
+MSB.US,D,20091113,000000,3.75955,3.86716,3.75955,3.86716,144596.62904849031,0
+MSB.US,D,20091116,000000,3.88493,3.94573,3.88493,3.94194,90203.90690707711,0
+MSB.US,D,20091117,000000,3.93864,4.16057,3.93864,4.08899,281735.7263624789,0
+MSB.US,D,20091118,000000,4.09977,4.29314,4.09977,4.29314,220442.4964639719,0
+MSB.US,D,20091119,000000,4.23224,4.28935,4.15717,4.21418,79869.6191783468,0
+MSB.US,D,20091120,000000,4.16406,4.24312,4.12123,4.23224,113972.6657212386,0
+MSB.US,D,20091123,000000,4.23924,4.47204,4.23924,4.37171,198684.5839120611,0
+MSB.US,D,20091124,000000,4.40056,4.45776,4.30732,4.44698,157155.9238293065,0
+MSB.US,D,20091125,000000,4.45058,4.46505,4.38269,4.43951,49238.4485168218,0
+MSB.US,D,20091127,000000,4.34685,4.43951,4.20369,4.41493,50890.987303771304,0
+MSB.US,D,20091130,000000,4.45437,4.45437,4.29644,4.38978,59290.6205897115,0
+MSB.US,D,20091201,000000,4.41843,4.47204,4.35015,4.38269,90582.8067660163,0
+MSB.US,D,20091202,000000,4.38657,4.40056,4.23564,4.3182,123881.72072784421,0
+MSB.US,D,20091203,000000,4.36113,4.39337,4.27168,4.27877,234704.7813716507,0
+MSB.US,D,20091204,000000,4.32888,4.37531,4.19281,4.24652,69717.5740448128,0
+MSB.US,D,20091207,000000,4.21068,4.28226,4.20709,4.22506,83054.2313079635,0
+MSB.US,D,20091208,000000,4.22506,4.28935,4.22156,4.22506,89023.9633246197,0
+MSB.US,D,20091209,000000,4.25721,4.27877,4.22506,4.25361,103424.2172026731,0
+MSB.US,D,20091210,000000,4.25361,4.28226,4.24312,4.27168,64082.4682622741,0
+MSB.US,D,20091211,000000,4.25361,4.29644,4.24652,4.27877,50809.6473884012,0
+MSB.US,D,20091214,000000,4.38269,4.38269,4.28226,4.36113,69994.5416047439,0
+MSB.US,D,20091215,000000,4.32888,4.43951,4.30732,4.37171,158120.67700274682,0
+MSB.US,D,20091216,000000,4.37171,4.40386,4.32888,4.34316,61322.0592356002,0
+MSB.US,D,20091217,000000,4.30023,4.36113,4.25721,4.26789,67383.4273594455,0
+MSB.US,D,20091218,000000,4.29644,4.31082,4.25361,4.26099,83780.112831203,0
+MSB.US,D,20091221,000000,4.33976,4.33976,4.26099,4.30732,128380.1269335653,0
+MSB.US,D,20091222,000000,4.29314,4.36472,4.28226,4.32179,75283.6953421642,0
+MSB.US,D,20091223,000000,4.36851,4.47204,4.36851,4.45776,209599.576859383,0
+MSB.US,D,20091224,000000,4.45776,4.64764,4.40386,4.64376,89126.9252428097,0
+MSB.US,D,20091228,000000,4.68328,4.99175,4.68328,4.82975,302693.6248100534,0
+MSB.US,D,20091229,000000,4.85199,4.89822,4.69746,4.76565,88633.7376546796,0
+MSB.US,D,20091230,000000,4.6726,4.801,4.6153,4.70815,127865.31734261531,0
+MSB.US,D,20091231,000000,4.53643,4.76186,4.45058,4.58276,64034.0761607248,0
+MSB.US,D,20100104,000000,4.56868,4.81256,4.56868,4.76914,92855.1763004696,0
+MSB.US,D,20100105,000000,4.76914,4.77274,4.69018,4.69018,74977.8984451399,0
+MSB.US,D,20100106,000000,4.68328,5.01263,4.68328,5.00583,186675.1057743795,0
+MSB.US,D,20100107,000000,4.9732,5.06313,4.94076,5.0305,190281.8617685752,0
+MSB.US,D,20100108,000000,5.0305,5.16317,5.01263,5.04575,168533.2157893015,0
+MSB.US,D,20100111,000000,4.8482,5.17114,4.8482,5.05954,171755.9238286485,0
+MSB.US,D,20100112,000000,4.99787,4.99787,4.83295,4.87287,117191.255283858,0
+MSB.US,D,20100113,000000,4.90541,5.00214,4.86607,4.94464,254631.0013989614,0
+MSB.US,D,20100114,000000,4.94076,5.00214,4.90541,4.93794,242234.3864488854,0
+MSB.US,D,20100115,000000,4.91638,5.18153,4.91638,5.13772,170694.3864521096,0
+MSB.US,D,20100119,000000,5.29633,5.72522,5.17114,5.37082,683057.6022259152,0
+MSB.US,D,20100120,000000,5.42521,5.52816,5.40792,5.4425,340707.1650058014,0
+MSB.US,D,20100121,000000,5.4491,5.54943,5.34615,5.46056,381836.3328459788,0
+MSB.US,D,20100122,000000,5.47494,5.61693,5.39976,5.46056,365767.0662740655,0
+MSB.US,D,20100125,000000,5.54943,5.59683,5.46056,5.58605,361019.4922263246,0
+MSB.US,D,20100126,000000,5.56779,5.64335,5.51835,5.57245,699018.758783729,0
+MSB.US,D,20100127,000000,5.49494,5.49494,4.9697,5.19823,455871.10012049833,0
+MSB.US,D,20100128,000000,5.31721,5.31721,4.90541,4.96543,278789.985883063,0
+MSB.US,D,20100129,000000,5.12733,5.20212,4.8584,4.94814,229709.06910107192,0
+MSB.US,D,20100201,000000,5.07372,5.12354,4.98048,5.12354,145720.97319512512,0
+MSB.US,D,20100202,000000,5.19823,5.28098,5.13772,5.26068,193572.5246739276,0
+MSB.US,D,20100203,000000,5.23893,5.32469,5.17716,5.32168,168954.3300346986,0
+MSB.US,D,20100204,000000,5.27341,5.36373,4.90541,4.93483,433004.2877096812,0
+MSB.US,D,20100205,000000,4.87287,4.91638,4.45776,4.83693,715750.070489604,0
+MSB.US,D,20100208,000000,4.94464,4.94464,4.72621,4.82314,158547.9689632353,0
+MSB.US,D,20100209,000000,4.97699,5.17716,4.93483,5.12053,156542.2707968941,0
+MSB.US,D,20100210,000000,5.19823,5.36373,5.12733,5.27059,332401.22706541413,0
+MSB.US,D,20100211,000000,5.28438,5.49893,5.26806,5.45318,199848.0535876081,0
+MSB.US,D,20100212,000000,5.37888,5.4425,5.33809,5.42181,135990.0423069882,0
+MSB.US,D,20100216,000000,5.53224,5.71347,5.4457,5.70813,396994.3864419106,0
+MSB.US,D,20100217,000000,5.79651,5.79651,5.51835,5.74591,299927.0380682881,0
+MSB.US,D,20100218,000000,5.80001,6.02164,5.63636,5.99338,372830.2538618995,0
+MSB.US,D,20100219,000000,5.97872,6.29223,5.97872,6.26202,440966.3328433139,0
+MSB.US,D,20100222,000000,6.42014,6.83874,6.40926,6.75726,585483.6812147979,0
+MSB.US,D,20100223,000000,6.75289,6.78474,6.44471,6.71248,594606.107166432,0
+MSB.US,D,20100224,000000,6.64148,6.83874,6.53135,6.80261,315367.2073200605,0
+MSB.US,D,20100225,000000,6.82243,6.82243,6.56417,6.75726,314589.844837726,0
+MSB.US,D,20100226,000000,6.79543,6.98229,6.68199,6.85302,207369.4217113876,0
+MSB.US,D,20100301,000000,6.87361,7.16139,6.78474,7.05309,359974.4287566961,0
+MSB.US,D,20100302,000000,7.2992,7.2992,7.00754,7.04717,302835.7122571556,0
+MSB.US,D,20100303,000000,7.06417,7.06417,6.75289,6.87361,403262.7080213178,0
+MSB.US,D,20100304,000000,6.94616,6.94616,6.69694,6.80689,205717.91254362,0
+MSB.US,D,20100305,000000,6.85302,7.06115,6.82243,6.99152,325898.1523125337,0
+MSB.US,D,20100308,000000,7.09651,7.32193,6.99579,7.32193,373743.52607624483,0
+MSB.US,D,20100309,000000,7.32193,7.58688,7.29454,7.53317,506334.7954637811,0
+MSB.US,D,20100310,000000,7.65108,7.96741,7.57358,7.66788,515789.7884111688,0
+MSB.US,D,20100311,000000,7.70159,7.81891,7.59407,7.73053,284137.8279138516,0
+MSB.US,D,20100312,000000,7.75219,7.87777,7.73451,7.87446,235426.5444181626,0
+MSB.US,D,20100315,000000,7.78783,7.96236,7.63807,7.89573,329607.8702249194,0
+MSB.US,D,20100316,000000,7.96236,8.41369,7.88185,8.41369,670559.0549768311,0
+MSB.US,D,20100317,000000,8.41729,8.83958,8.15622,8.25354,948267.9407188991,0
+MSB.US,D,20100318,000000,8.17302,8.3357,7.95984,7.99179,571233.7517373019,0
+MSB.US,D,20100319,000000,7.96236,8.02792,7.43974,7.57358,858475.881484582,0
+MSB.US,D,20100322,000000,7.45781,7.98004,7.20393,7.94896,594716.2764188952,0
+MSB.US,D,20100323,000000,7.94226,8.30802,7.79434,8.25859,591646.9816376513,0
+MSB.US,D,20100324,000000,8.32978,8.59133,8.23926,8.39961,386643.6248062699,0
+MSB.US,D,20100325,000000,8.51004,8.69826,8.10086,8.29209,457660.5782586405,0
+MSB.US,D,20100326,000000,8.43671,8.67447,8.30132,8.32473,225716.2059136637,0
+MSB.US,D,20100329,000000,8.45526,8.76538,8.29209,8.71244,438008.23693371523,0
+MSB.US,D,20100330,000000,8.79014,8.80073,8.5383,8.79723,244966.995757648,0
+MSB.US,D,20100331,000000,8.85813,9.09637,8.67971,8.75741,598834.7531464952,0
+MSB.US,D,20100401,000000,8.92009,9.28693,8.90514,9.21389,270882.510566071,0
+MSB.US,D,20100405,000000,9.22409,9.44815,9.22409,9.38114,420312.1720543999,0
+MSB.US,D,20100406,000000,9.41999,9.74535,9.38308,9.54625,315702.8631733599,0
+MSB.US,D,20100407,000000,9.66765,9.66765,9.49283,9.58413,235880.6064773805,0
+MSB.US,D,20100408,000000,9.66765,9.66765,9.21389,9.23837,414237.4188811899,0
+MSB.US,D,20100409,000000,9.16349,9.23448,7.92837,8.79014,2471159.139521915,0
+MSB.US,D,20100412,000000,8.72925,8.99099,8.31307,8.41369,826075.8250685529,0
+MSB.US,D,20100413,000000,8.41107,8.731,8.37844,8.57987,439300.4090069997,0
+MSB.US,D,20100414,000000,8.76538,8.86133,8.65058,8.83259,220302.4682552335,0
+MSB.US,D,20100415,000000,8.71856,8.86133,8.5215,8.55782,247875.6699465155,0
+MSB.US,D,20100416,000000,7.87777,7.87777,6.65586,7.42517,2941178.2368209013,0
+MSB.US,D,20100419,000000,7.28629,7.71606,7.28629,7.65341,981274.4428330674,0
+MSB.US,D,20100420,000000,7.71606,8.03375,7.69284,7.90224,380257.9266401261,0
+MSB.US,D,20100421,000000,7.92031,8.01694,7.56639,7.60436,593606.346940807,0
+MSB.US,D,20100422,000000,7.53317,7.92584,7.51977,7.90642,346638.8011127273,0
+MSB.US,D,20100423,000000,7.89739,8.09668,7.74413,8.09241,289396.0930758149,0
+MSB.US,D,20100426,000000,8.21498,8.37844,8.1604,8.2041,410011.8617586723,0
+MSB.US,D,20100427,000000,8.12359,8.19313,7.60757,7.62398,513264.1325579681,0
+MSB.US,D,20100428,000000,7.64943,7.8091,7.59018,7.62651,194371.509159082,0
+MSB.US,D,20100429,000000,7.73451,7.73451,7.51977,7.56318,376612.0451170182,0
+MSB.US,D,20100430,000000,7.52997,7.62845,7.03182,7.08922,423405.1480768275,0
+MSB.US,D,20100503,000000,7.26803,7.26803,6.77483,6.98229,552370.098705712,0
+MSB.US,D,20100504,000000,6.85603,7.00395,6.75726,6.78474,376640.8744541114,0
+MSB.US,D,20100505,000000,6.65586,6.92819,6.46627,6.82243,427206.5020964023,0
+MSB.US,D,20100506,000000,6.72161,7.03182,5.99066,6.67091,922409.0549654806,0
+MSB.US,D,20100507,000000,6.53533,6.71248,6.17675,6.29223,523990.7051950023,0
+MSB.US,D,20100510,000000,6.98443,6.98443,6.51542,6.66266,383571.2411674803,0
+MSB.US,D,20100511,000000,6.53951,6.76143,6.53951,6.66683,347602.52466698573,0
+MSB.US,D,20100512,000000,6.80261,7.12312,6.62371,7.06115,150630.1974544243,0
+MSB.US,D,20100513,000000,7.00395,7.07601,6.63595,6.82243,176921.5232642408,0
+MSB.US,D,20100514,000000,6.71248,6.78911,6.33749,6.49172,175963.9774250738,0
+MSB.US,D,20100517,000000,6.46113,6.58059,5.86003,6.25882,445713.9068910548,0
+MSB.US,D,20100518,000000,6.40722,6.5531,6.10672,6.32059,284021.4809462969,0
+MSB.US,D,20100519,000000,6.20171,6.23794,5.75407,6.09148,412063.892788199,0
+MSB.US,D,20100520,000000,5.86877,5.94375,5.63927,5.6924,519304.90829817543,0
+MSB.US,D,20100521,000000,5.49494,5.99338,5.47795,5.86877,312055.9520310701,0
+MSB.US,D,20100524,000000,5.83925,6.5531,5.83925,6.36294,394936.1776972925,0
+MSB.US,D,20100525,000000,6.17675,6.30175,6.01922,6.28359,260376.27643396342,0
+MSB.US,D,20100526,000000,6.42742,6.53533,6.10303,6.32243,309130.8039352922,0
+MSB.US,D,20100527,000000,6.51542,6.96296,6.48842,6.9582,231623.131160224,0
+MSB.US,D,20100528,000000,6.88507,6.9717,6.78125,6.86079,195364.0620504336,0
+MSB.US,D,20100601,000000,6.76619,6.76619,6.10672,6.10672,284353.0183228687,0
+MSB.US,D,20100602,000000,6.12751,6.59137,6.12751,6.5736,213069.393502386,0
+MSB.US,D,20100603,000000,6.68199,6.7456,6.35449,6.51066,132952.6657203832,0
+MSB.US,D,20100604,000000,6.28883,6.28883,5.90723,5.97512,233839.9012588547,0
+MSB.US,D,20100607,000000,5.91044,6.46113,5.91044,5.99765,203041.9322898619,0
+MSB.US,D,20100608,000000,6.08788,6.23988,5.81108,5.91044,213518.3074656944,0
+MSB.US,D,20100609,000000,5.94375,6.15771,5.77854,5.79098,184399.6473823805,0
+MSB.US,D,20100610,000000,6.07448,6.21142,5.93618,6.20744,183810.7052103337,0
+MSB.US,D,20100611,000000,6.20744,6.91071,6.0839,6.87361,288702.1297472143,0
+MSB.US,D,20100614,000000,6.92819,7.01123,6.5531,6.61808,237867.77149844752,0
+MSB.US,D,20100615,000000,6.59904,6.87361,6.58875,6.8233,158371.90408313042,0
+MSB.US,D,20100616,000000,6.80261,6.83874,6.72802,6.81398,103036.05077109681,0
+MSB.US,D,20100617,000000,6.80689,6.80689,6.3876,6.46113,144931.2552826078,0
+MSB.US,D,20100618,000000,6.48065,6.9212,6.48065,6.74142,206498.3638835002,0
+MSB.US,D,20100621,000000,6.79339,7.25754,6.72802,6.81398,298290.973188249,0
+MSB.US,D,20100622,000000,6.81825,7.0429,6.77483,6.77483,159549.788427224,0
+MSB.US,D,20100623,000000,6.74997,6.91926,6.58875,6.81825,177808.0253798567,0
+MSB.US,D,20100624,000000,6.70326,6.80261,6.60914,6.70899,131750.070515924,0
+MSB.US,D,20100625,000000,6.63867,6.8267,6.55932,6.73152,165881.946395909,0
+MSB.US,D,20100628,000000,6.74142,6.76143,6.49172,6.62089,141706.488004897,0
+MSB.US,D,20100629,000000,6.36944,6.62371,5.90723,5.94696,325238.1664169358,0
+MSB.US,D,20100630,000000,6.03544,6.37206,5.95948,6.22424,226689.1960405592,0
+MSB.US,D,20100701,000000,6.273,6.28019,5.74222,6.07263,229941.7630361813,0
+MSB.US,D,20100702,000000,6.09148,6.09148,5.80467,5.94696,112464.2736197551,0
+MSB.US,D,20100706,000000,6.17675,6.24833,5.76873,5.79651,217575.0070423804,0
+MSB.US,D,20100707,000000,5.91044,6.18724,5.76873,6.0839,327114.1325663576,0
+MSB.US,D,20100708,000000,6.20171,6.42742,5.92287,6.3876,243497.7291850767,0
+MSB.US,D,20100709,000000,6.40722,6.70627,6.29845,6.58875,401863.4555531157,0
+MSB.US,D,20100712,000000,6.67859,6.72802,6.46627,6.49871,201647.82791756932,0
+MSB.US,D,20100713,000000,6.57641,6.62371,6.49871,6.5736,139948.9280613937,0
+MSB.US,D,20100714,000000,6.49434,6.64488,6.49434,6.60914,89841.4809550483,0
+MSB.US,D,20100715,000000,6.63595,6.63595,6.41616,6.57156,52300.5359637924,0
+MSB.US,D,20100716,000000,6.73152,7.03182,6.67091,6.73521,438163.7094301821,0
+MSB.US,D,20100719,000000,6.89226,6.95461,6.74997,6.82243,352809.308869854,0
+MSB.US,D,20100720,000000,6.76619,7.23763,6.76619,7.22947,399805.2468084976,0
+MSB.US,D,20100721,000000,7.30464,7.7112,7.21422,7.62651,538257.1085794087,0
+MSB.US,D,20100722,000000,7.7079,8.18225,7.7079,8.03375,629041.7207050774,0
+MSB.US,D,20100723,000000,8.05307,8.67272,8.05307,8.66913,736640.0140711732,0
+MSB.US,D,20100726,000000,8.86978,9.0245,8.68496,8.94904,1002272.496428736,0
+MSB.US,D,20100727,000000,8.99847,9.22865,8.79014,8.90892,930545.1057408544,0
+MSB.US,D,20100728,000000,8.52859,8.52859,7.91613,8.20235,722431.2693609531,0
+MSB.US,D,20100729,000000,8.31978,8.59133,8.18565,8.50654,440008.7870041469,0
+MSB.US,D,20100730,000000,8.56841,8.8052,8.3391,8.70885,578131.1706368501,0
+MSB.US,D,20100802,000000,8.9537,8.9537,8.26947,8.4977,556449.4499043998,0
+MSB.US,D,20100803,000000,8.47032,8.58958,8.31647,8.58609,233039.8871545184,0
+MSB.US,D,20100804,000000,8.70351,8.75217,8.3391,8.58958,303890.0422994212,0
+MSB.US,D,20100805,000000,8.62231,8.75217,8.48887,8.66913,225606.0366612004,0
+MSB.US,D,20100806,000000,8.66738,8.73449,8.42884,8.58346,236491.1706522472,0
+MSB.US,D,20100809,000000,8.75217,8.84317,8.45177,8.78228,440397.9830549051,0
+MSB.US,D,20100810,000000,8.70176,8.89863,8.58609,8.81763,285379.548647223,0
+MSB.US,D,20100811,000000,8.77519,8.77519,8.18565,8.23508,417435.4160601713,0
+MSB.US,D,20100812,000000,8.23178,8.31055,7.98431,8.22411,288237.7714961774,0
+MSB.US,D,20100813,000000,8.24596,8.76198,8.23926,8.4067,362347.7009709756,0
+MSB.US,D,20100816,000000,8.53655,8.73886,8.50392,8.70176,384442.2989953677,0
+MSB.US,D,20100817,000000,8.77247,9.44815,8.7681,9.30538,1176091.777097912,0
+MSB.US,D,20100818,000000,9.35686,9.73564,9.31412,9.61521,892039.4075761582,0
+MSB.US,D,20100819,000000,9.66765,9.84733,9.1663,9.36851,630673.6671083889,0
+MSB.US,D,20100820,000000,9.31412,9.39862,8.87998,9.08239,454809.5627439594,0
+MSB.US,D,20100823,000000,9.19146,9.48409,9.14668,9.2811,666337.6163310411,0
+MSB.US,D,20100824,000000,9.23448,9.36851,9.13085,9.18777,451422.1156355084,0
+MSB.US,D,20100825,000000,9.04694,9.09259,8.12767,8.34415,1477330.5500039407,0
+MSB.US,D,20100826,000000,8.43933,8.7442,8.39786,8.5754,569473.102936253,0
+MSB.US,D,20100827,000000,8.65495,8.98721,8.47828,8.9705,442510.7616161639,0
+MSB.US,D,20100830,000000,9.41222,9.48797,9.09637,9.39571,794013.4837441868,0
+MSB.US,D,20100831,000000,9.49089,9.82791,9.27722,9.76866,973910.6064441187,0
+MSB.US,D,20100901,000000,9.88909,10.3902,9.72204,10.3893,1252179.6050211403,0
+MSB.US,D,20100902,000000,10.4563,10.5592,9.92309,10.0824,1016453.4414210448,0
+MSB.US,D,20100903,000000,10.4641,10.4641,10.1212,10.4038,746564.5133655072,0
+MSB.US,D,20100907,000000,10.5796,11.0944,10.3417,10.3835,1664095.2326471456,0
+MSB.US,D,20100908,000000,10.7049,11.0245,10.6418,10.905,1248586.2340763093,0
+MSB.US,D,20100909,000000,11.2692,11.2692,10.5787,10.7991,1003164.1466402614,0
+MSB.US,D,20100910,000000,10.9458,11.2576,10.8021,11.1371,821192.3412888012,0
+MSB.US,D,20100913,000000,11.2916,11.9073,11.2916,11.7335,1320578.236893939,0
+MSB.US,D,20100914,000000,11.817,12.2443,11.6072,12.0452,1356241.1564974093,0
+MSB.US,D,20100915,000000,11.9141,12.0666,10.6418,10.8477,2181512.8489848985,0
+MSB.US,D,20100916,000000,10.7661,11.5538,10.7302,11.5227,1159543.7376064153,0
+MSB.US,D,20100917,000000,11.7403,11.9607,11.4605,11.7937,1136826.2199769737,0
+MSB.US,D,20100920,000000,11.9355,12.0996,11.7645,12.0666,1040546.5302775047,0
+MSB.US,D,20100921,000000,12.1414,12.1414,11.8354,12.0938,703780.7475000165,0
+MSB.US,D,20100922,000000,12.0802,12.2812,11.8724,12.088,747219.3511651956,0
+MSB.US,D,20100923,000000,11.8316,12.1365,11.548,11.8762,792730.5782435394,0
+MSB.US,D,20100924,000000,12.1725,12.1725,11.8724,12.1132,647177.432975064,0
+MSB.US,D,20100927,000000,12.1725,12.7931,12.121,12.6697,1183704.7813288807,0
+MSB.US,D,20100928,000000,12.8873,13.3253,12.5318,13.2525,1142809.3370429946,0
+MSB.US,D,20100929,000000,13.4098,14.0945,13.3904,13.6351,1507507.658606248,0
+MSB.US,D,20100930,000000,13.708,13.8352,12.5406,12.997,1975359.4075273345,0
+MSB.US,D,20101001,000000,13.1855,13.6643,13.1612,13.6225,1169767.8560826823,0
+MSB.US,D,20101004,000000,13.7002,13.7828,13.1146,13.4982,878835.5711874727,0
+MSB.US,D,20101005,000000,13.7119,13.9654,13.6672,13.9508,1006414.6543975198,0
+MSB.US,D,20101006,000000,13.9654,14.483,13.876,14.2781,1276362.2707464255,0
+MSB.US,D,20101007,000000,14.4976,14.4995,13.807,14.2635,735109.9999668697,0
+MSB.US,D,20101008,000000,14.3228,14.8851,14.2897,14.82,1076885.9096834834,0
+MSB.US,D,20101011,000000,14.9842,15.6038,14.9657,15.3882,1312962.143805425,0
+MSB.US,D,20101012,000000,15.3193,15.397,13.7497,15.1143,3371633.187436198,0
+MSB.US,D,20101013,000000,15.3503,15.664,14.9143,15.2493,1348114.3722946728,0
+MSB.US,D,20101014,000000,15.4067,15.4067,15.0745,15.2493,619893.5542738959,0
+MSB.US,D,20101015,000000,15.3571,15.3591,14.9308,15.1619,666313.9350898574,0
+MSB.US,D,20101018,000000,15.2182,15.2182,14.7054,14.7579,1404035.0493020255,0
+MSB.US,D,20101019,000000,14.5908,14.5908,13.0038,13.2806,3736231.635938807,0
+MSB.US,D,20101020,000000,13.403,14.4587,13.403,14.3917,1830328.2791840825,0
+MSB.US,D,20101021,000000,14.6666,15.1396,14.4383,14.922,1479682.2002154004,0
+MSB.US,D,20101022,000000,14.8589,15.057,14.4199,14.8968,920384.8236538653,0
+MSB.US,D,20101025,000000,15.2911,15.2911,14.9308,15.0648,865350.6487621283,0
+MSB.US,D,20101026,000000,15.2182,15.2182,14.9376,15.1464,819699.3934750461,0
+MSB.US,D,20101027,000000,14.7501,14.9987,14.5704,14.9609,661508.7023679301,0
+MSB.US,D,20101028,000000,14.9657,15.2114,14.6462,14.6831,535961.0578037717,0
+MSB.US,D,20101029,000000,14.6773,14.9172,14.6491,14.8336,448973.6812209502,0
+MSB.US,D,20101101,000000,14.9512,15.0366,14.1072,14.3655,1270340.0281514924,0
+MSB.US,D,20101102,000000,14.5423,14.5423,13.3535,13.7517,1847645.4442044587,0
+MSB.US,D,20101103,000000,13.7896,14.3072,13.7187,14.0838,831880.818016105,0
+MSB.US,D,20101104,000000,14.4432,14.7686,14.3752,14.7151,1050077.715044353,0
+MSB.US,D,20101105,000000,14.6161,14.9657,14.5908,14.9172,585785.3596350946,0
+MSB.US,D,20101108,000000,15.0959,15.7039,14.9512,15.6436,1394946.6007833942,0
+MSB.US,D,20101109,000000,15.8466,15.935,15.0862,15.2289,1070360.1833086011,0
+MSB.US,D,20101110,000000,15.4844,15.532,14.5054,15.3814,870657.3060256409,0
+MSB.US,D,20101111,000000,15.4572,15.9117,15.3591,15.7981,660886.8123820625,0
+MSB.US,D,20101112,000000,15.4543,15.7981,15.0366,15.1716,740887.1931965107,0
+MSB.US,D,20101115,000000,15.2707,15.5679,15.1784,15.2775,516123.3850261044,0
+MSB.US,D,20101116,000000,15.1823,15.1988,13.876,14.3568,1497227.9406941584,0
+MSB.US,D,20101117,000000,14.3626,14.7491,13.9654,14.3296,1168655.8673662303,0
+MSB.US,D,20101118,000000,14.584,14.8589,14.519,14.7686,679452.9054700834,0
+MSB.US,D,20101119,000000,14.6462,15.1891,14.3568,15.1707,664683.0183057279,0
+MSB.US,D,20101122,000000,15.2076,15.7544,15.1823,15.7,775046.8687944069,0
+MSB.US,D,20101123,000000,15.5193,15.6534,15.0531,15.4572,552180.6487762424,0
+MSB.US,D,20101124,000000,15.7272,15.8787,15.5222,15.8272,519483.0324166441,0
+MSB.US,D,20101126,000000,15.5747,16.1846,15.5222,16.1477,420282.3130981248,0
+MSB.US,D,20101129,000000,16.274,16.7674,15.7689,16.7101,872653.737619345,0
+MSB.US,D,20101130,000000,16.4692,17.1034,16.3789,16.9237,929480.4795067698,0
+MSB.US,D,20101201,000000,17.2161,17.2627,16.6518,16.7596,901645.7545432852,0
+MSB.US,D,20101202,000000,16.8286,17.4055,16.8208,17.2928,809974.6403020006,0
+MSB.US,D,20101203,000000,17.2161,17.895,17.1869,17.8406,809424.823658866,0
+MSB.US,D,20101206,000000,18.1222,19.2625,18.061,19.041,1718486.925169377,0
+MSB.US,D,20101207,000000,19.3936,19.6849,17.3734,17.8173,2700449.1536159534,0
+MSB.US,D,20101208,000000,17.9027,18.7982,17.9027,18.5671,1260247.7009305086,0
+MSB.US,D,20101209,000000,19.245,19.245,18.7273,18.8847,722635.1339589693,0
+MSB.US,D,20101210,000000,19.0847,19.5995,18.8031,19.5509,788563.7094143901,0
+MSB.US,D,20101213,000000,19.9647,20.6843,19.5801,20.2075,1085661.353970817,0
+MSB.US,D,20101214,000000,20.4143,20.7455,19.9783,20.2055,1061299.5345078812,0
+MSB.US,D,20101215,000000,19.9258,20.5455,18.8613,19.0352,1798727.2072532077,0
+MSB.US,D,20101216,000000,18.9798,19.0663,15.9389,16.3478,7800235.331101205,0
+MSB.US,D,20101217,000000,16.6139,17.2705,15.9758,16.7868,2120413.1874925885,0
+MSB.US,D,20101220,000000,17.3666,17.725,16.8635,17.6143,1785587.2072538,0
+MSB.US,D,20101221,000000,17.8717,18.028,17.3734,17.5609,990531.7488975303,0
+MSB.US,D,20101222,000000,17.5492,17.5492,16.2439,16.5527,1925744.1183899373,0
+MSB.US,D,20101223,000000,16.3915,16.4323,14.7404,14.7763,4707667.037869638,0
+MSB.US,D,20101227,000000,14.6462,15.5368,13.9984,15.1435,3157280.8884331645,0
+MSB.US,D,20101228,000000,15.1852,15.2532,14.4112,14.4549,1795072.0591574628,0
+MSB.US,D,20101229,000000,14.451,14.8832,14.2723,14.3985,1312344.372296285,0
+MSB.US,D,20101230,000000,14.3937,14.4995,13.876,14.045,1759903.3567613044,0
+MSB.US,D,20101231,000000,14.181,14.2412,13.7391,13.7818,1018034.9364844431,0
+MSB.US,D,20110103,000000,13.9362,14.6666,13.7857,14.4335,1507719.7601577193,0
+MSB.US,D,20110104,000000,14.4393,14.6569,13.7497,14.0936,1264315.7263181955,0
+MSB.US,D,20110105,000000,13.9828,14.0518,13.6089,13.9508,1511277.0944311838,0
+MSB.US,D,20110106,000000,13.9149,13.979,12.829,12.9572,2289154.3863566336,0
+MSB.US,D,20110107,000000,12.93,13.4729,12.7999,12.9689,1732113.9350418234,0
+MSB.US,D,20110110,000000,13.1097,13.4254,12.8086,13.2709,1187410.380764539,0
+MSB.US,D,20110111,000000,13.4059,13.605,13.099,13.4215,878832.4823299269,0
+MSB.US,D,20110112,000000,13.5264,14.1402,13.4351,14.0615,2082128.8574520007,0
+MSB.US,D,20110113,000000,14.2169,14.9065,14.079,14.6501,2854952.7784326854,0
+MSB.US,D,20110114,000000,14.4723,14.9512,14.4723,14.7375,1599766.6854003975,0
+MSB.US,D,20110118,000000,14.7686,15.127,14.5539,14.9628,1516976.0366030002,0
+MSB.US,D,20110119,000000,15.0415,15.0745,13.3661,13.5885,3077758.250919118,0
+MSB.US,D,20110120,000000,13.4147,13.4817,12.5561,12.7202,2960457.8560019787,0
+MSB.US,D,20110121,000000,12.7999,13.1777,12.5697,12.8523,1931325.6839750174,0
+MSB.US,D,20110124,000000,12.7999,13.2408,12.727,12.8086,1832043.624741128,0
+MSB.US,D,20110125,000000,12.8785,12.8785,12.1919,12.4755,1356231.8899247723,0
+MSB.US,D,20110126,000000,12.2035,12.8183,12.1725,12.7639,1388943.9209529173,0
+MSB.US,D,20110127,000000,12.6882,12.694,12.156,12.2968,1129733.1734328647,0
+MSB.US,D,20110128,000000,12.2929,12.2997,11.5295,11.8889,1236246.2481812376,0
+MSB.US,D,20110131,000000,11.8889,11.9908,11.6645,11.9355,466231.1283287761,0
+MSB.US,D,20110201,000000,11.9355,12.4289,11.8626,12.3531,718742.1438322054,0
+MSB.US,D,20110202,000000,12.3084,12.5959,12.1802,12.4347,412077.2778375637,0
+MSB.US,D,20110203,000000,12.3298,12.7824,12.0831,12.7513,575789.8166172095,0
+MSB.US,D,20110204,000000,12.7513,12.7999,12.4415,12.5007,394386.3610541579,0
+MSB.US,D,20110207,000000,12.5318,12.6998,12.0831,12.1948,651608.9139339617,0
+MSB.US,D,20110208,000000,12.1725,12.2735,11.8927,12.1919,366343.6530159295,0
+MSB.US,D,20110209,000000,12.0831,12.2997,11.8364,11.9568,418113.93510104343,0
+MSB.US,D,20110210,000000,11.817,12.2968,11.6655,12.121,611597.9125253276,0
+MSB.US,D,20110211,000000,12.189,12.2638,12.02,12.2385,275857.6304530118,0
+MSB.US,D,20110214,000000,12.2774,12.5852,12.1725,12.5357,456841.0013898481,0
+MSB.US,D,20110215,000000,12.5406,12.5998,12.3385,12.3473,297995.4724830437,0
+MSB.US,D,20110216,000000,12.3949,12.6882,12.3366,12.659,374926.5585162479,0
+MSB.US,D,20110218,000000,13.776,13.7828,13.0573,13.0951,865722.3412867942,0
+MSB.US,D,20110222,000000,13.0689,13.1534,12.4046,12.5784,788647.108568124,0
+MSB.US,D,20110223,000000,12.6862,12.7105,11.9073,12.1754,734977.1790924047,0
+MSB.US,D,20110224,000000,12.1754,12.392,12.088,12.3774,310137.7714951904,0
+MSB.US,D,20110225,000000,12.4396,12.9155,12.3774,12.8921,336865.6558381325,0
+MSB.US,D,20110228,000000,12.9087,13.4467,12.8921,13.4186,696868.9139319218,0
+MSB.US,D,20110301,000000,13.605,13.605,13.0689,13.3982,650188.0394629396,0
+MSB.US,D,20110302,000000,13.1855,13.6021,12.9922,13.3205,732191.0295861833,0
+MSB.US,D,20110303,000000,13.3661,14.0489,13.2758,13.9576,768613.8081458957,0
+MSB.US,D,20110304,000000,13.9984,14.0518,13.4147,13.5885,458665.4865801749,0
+MSB.US,D,20110307,000000,13.5963,13.8595,13.1553,13.3797,342019.9294627239,0
+MSB.US,D,20110308,000000,13.3758,13.5147,13.1612,13.4098,182535.0070439596,0
+MSB.US,D,20110309,000000,13.4166,13.4593,13.0864,13.1233,322828.8575312898,0
+MSB.US,D,20110310,000000,12.9786,12.9883,12.3803,12.4755,870339.1536984338,0
+MSB.US,D,20110311,000000,12.357,12.8873,12.2812,12.8183,345151.0013948818,0
+MSB.US,D,20110314,000000,12.7824,12.9087,12.4289,12.7348,312239.2242454483,0
+MSB.US,D,20110315,000000,12.3473,12.7999,12.189,12.7562,444350.6910942192,0
+MSB.US,D,20110316,000000,12.8106,12.966,12.3405,12.6056,372608.885737791,0
+MSB.US,D,20110317,000000,12.9456,13.2097,12.6649,12.8319,519938.1240950439,0
+MSB.US,D,20110318,000000,12.9504,13.1932,12.7824,12.829,273987.8420186814,0
+MSB.US,D,20110321,000000,13.0864,13.3904,12.9543,13.2525,626620.0563892486,0
+MSB.US,D,20110322,000000,13.2525,13.3156,12.8941,13.2301,249036.0507645168,0
+MSB.US,D,20110323,000000,13.2845,13.5885,13.1233,13.4953,280385.895615008,0
+MSB.US,D,20110324,000000,13.5351,13.7449,13.4487,13.5924,331446.7700837928,0
+MSB.US,D,20110325,000000,13.7051,14.0751,13.673,13.8925,469191.2834767386,0
+MSB.US,D,20110328,000000,13.9683,14.6792,13.9683,14.4626,862768.3638539232,0
+MSB.US,D,20110329,000000,14.5083,14.854,14.3228,14.7151,520111.1001176031,0
+MSB.US,D,20110330,000000,14.8132,14.9104,14.5403,14.8968,535913.6953214043,0
+MSB.US,D,20110331,000000,14.9638,14.9774,14.6423,14.7268,316939.43581082183,0
+MSB.US,D,20110401,000000,14.9628,15.0454,14.7579,14.8676,387000.9026623892,0
+MSB.US,D,20110404,000000,14.9531,15.0366,14.8589,14.8667,346032.3554145882,0
+MSB.US,D,20110405,000000,14.8317,14.9842,14.7958,14.9735,266226.5726255192,0
+MSB.US,D,20110406,000000,14.9987,15.0162,14.179,14.3966,675502.256669133,0
+MSB.US,D,20110407,000000,14.4228,14.4966,14.0129,14.3568,254445.6699462194,0
+MSB.US,D,20110408,000000,14.4112,14.4112,14.0809,14.3072,213302.08743749541,0
+MSB.US,D,20110411,000000,14.3276,14.3529,14.0819,14.2072,309348.0535826731,0
+MSB.US,D,20110412,000000,14.1062,14.1062,13.6458,13.8362,601298.631848782,0
+MSB.US,D,20110413,000000,12.7105,13.1369,12.1705,12.7513,2205366.036571976,0
+MSB.US,D,20110414,000000,12.3628,13.1796,12.3531,13.0466,464452.9760016348,0
+MSB.US,D,20110415,000000,12.9922,13.033,12.5716,12.7105,639743.582481746,0
+MSB.US,D,20110418,000000,12.392,12.4396,12.0579,12.2084,856340.4513013214,0
+MSB.US,D,20110419,000000,12.2084,12.5959,12.0744,12.4774,602351.9322718657,0
+MSB.US,D,20110420,000000,12.7008,12.7581,12.4046,12.5415,300925.7686747311,0
+MSB.US,D,20110421,000000,12.5959,12.6406,12.4396,12.5852,311288.8857405546,0
+MSB.US,D,20110425,000000,12.6056,12.6056,12.4172,12.4648,328760.4936382157,0
+MSB.US,D,20110426,000000,12.524,12.6056,12.2638,12.3385,377497.5176134522,0
+MSB.US,D,20110427,000000,12.3803,12.6066,12.2968,12.5231,368686.036654752,0
+MSB.US,D,20110428,000000,12.5124,12.6221,12.3793,12.5765,335862.8067549619,0
+MSB.US,D,20110429,000000,12.5542,12.7581,12.5172,12.7105,228190.3808077694,0
+MSB.US,D,20110502,000000,12.7484,12.9426,12.2812,12.5765,383981.0296018765,0
+MSB.US,D,20110503,000000,12.5765,12.5765,12.1589,12.3366,318403.5542874836,0
+MSB.US,D,20110504,000000,12.2735,12.2735,10.973,11.2945,1058344.5274558282,0
+MSB.US,D,20110505,000000,11.0585,11.1148,10.4815,10.7535,899215.8532740012,0
+MSB.US,D,20110506,000000,10.9273,11.1051,10.7583,10.904,367922.0592217822,0
+MSB.US,D,20110509,000000,11.4382,11.5518,10.8254,11.4334,573199.294755549,0
+MSB.US,D,20110510,000000,11.4751,11.7179,11.4013,11.579,303709.85894258873,0
+MSB.US,D,20110511,000000,11.4596,11.5635,11.2265,11.3421,328496.9111276493,0
+MSB.US,D,20110512,000000,11.1352,11.8976,11.0468,11.4771,458183.6248030457,0
+MSB.US,D,20110513,000000,11.5518,11.6742,11.3518,11.4207,270903.102949709,0
+MSB.US,D,20110516,000000,11.3459,11.6742,11.1352,11.1886,281900.4654315829,0
+MSB.US,D,20110517,000000,11.2906,11.4421,11.1177,11.3887,241232.5669848967,0
+MSB.US,D,20110518,000000,11.3032,11.5421,11.1837,11.5023,257026.9252352427,0
+MSB.US,D,20110519,000000,11.6548,11.7218,11.3508,11.4848,236751.6643052679,0
+MSB.US,D,20110520,000000,11.4916,11.5363,11.2236,11.2945,276194.3159254931,0
+MSB.US,D,20110523,000000,11.0769,11.0769,10.8458,11.0381,360177.26373553043,0
+MSB.US,D,20110524,000000,11.109,11.174,10.9196,10.9914,186801.7489337532,0
+MSB.US,D,20110525,000000,10.9623,11.1935,10.8865,11.1653,226726.2623311076,0
+MSB.US,D,20110526,000000,11.0808,11.1886,10.9953,11.0944,165560.7052111562,0
+MSB.US,D,20110527,000000,11.2051,11.5421,11.0691,11.5421,244719.887153992,0
+MSB.US,D,20110531,000000,11.647,11.8413,11.4372,11.681,187608.9703723628,0
+MSB.US,D,20110601,000000,11.5421,11.75,11.3625,11.3906,330960.789829936,0
+MSB.US,D,20110602,000000,11.4334,11.6062,11.244,11.4771,399664.1889805773,0
+MSB.US,D,20110603,000000,11.2848,11.4965,11.2508,11.3421,270680.7052064186,0
+MSB.US,D,20110606,000000,11.277,11.3887,10.8904,10.9371,459279.1396125873,0
+MSB.US,D,20110607,000000,10.904,11.109,10.8865,10.9409,299326.7700852404,0
+MSB.US,D,20110608,000000,10.8555,11.0614,10.7613,11.0381,340325.1762893165,0
+MSB.US,D,20110609,000000,11.0614,11.1148,10.8496,10.8652,175917.6445618883,0
+MSB.US,D,20110610,000000,10.7991,11.0769,10.7681,10.9642,166694.3159304281,0
+MSB.US,D,20110613,000000,10.9409,11.073,10.7962,10.8458,260376.27643396342,0
+MSB.US,D,20110614,000000,10.9409,11.2051,10.9137,11.0449,226359.7179023512,0
+MSB.US,D,20110615,000000,10.8865,11.2265,10.8768,10.9536,109924.2030980078,0
+MSB.US,D,20110616,000000,10.8749,11.1138,10.7613,10.8681,243307.2496364252,0
+MSB.US,D,20110617,000000,11.0109,11.0109,10.7681,10.7855,174513.2439977767,0
+MSB.US,D,20110620,000000,10.7613,10.837,10.4922,10.7059,357571.2975861415,0
+MSB.US,D,20110621,000000,10.7642,11.2022,10.7642,11.1595,182280.6911060303,0
+MSB.US,D,20110622,000000,11.109,11.3129,11.0449,11.0769,178370.1974531741,0
+MSB.US,D,20110623,000000,10.8652,11.2945,10.566,11.2197,257531.4386343737,0
+MSB.US,D,20110624,000000,11.1983,11.2265,11.0109,11.1274,111393.4696705791,0
+MSB.US,D,20110627,000000,11.0944,11.3848,11.0662,11.277,187004.5839125875,0
+MSB.US,D,20110628,000000,11.3353,11.5557,11.3081,11.5052,194502.2707951833,0
+MSB.US,D,20110629,000000,11.5752,11.9617,11.4693,11.8442,352522.0451181039,0
+MSB.US,D,20110630,000000,11.8966,12.0831,11.8966,12.0074,157335.0775669571,0
+MSB.US,D,20110701,000000,12.0083,12.1637,11.8859,12.054,126582.4118419679,0
+MSB.US,D,20110705,000000,12.054,12.2434,12.0093,12.1909,246746.1777039712,0
+MSB.US,D,20110706,000000,12.2307,12.4726,12.1375,12.4201,286977.5176175318,0
+MSB.US,D,20110707,000000,12.4998,12.5143,12.2851,12.4531,247816.9816531472,0
+MSB.US,D,20110708,000000,12.3181,12.5114,12.3181,12.5114,121578.4626179339,0
+MSB.US,D,20110711,000000,12.3881,12.4774,12.0627,12.29,230298.0112731187,0
+MSB.US,D,20110712,000000,12.2482,12.3551,12.0336,12.2171,145147.4753108068,0
+MSB.US,D,20110713,000000,12.2735,12.3881,12.2307,12.3881,158292.6234061241,0
+MSB.US,D,20110714,000000,12.4172,12.5318,12.2171,12.3599,230096.2059134663,0
+MSB.US,D,20110715,000000,12.3696,12.3696,12.1249,12.2851,172073.0465366737,0
+MSB.US,D,20110718,000000,11.9394,11.9394,10.8458,11.0614,937010.0845840045,0
+MSB.US,D,20110719,000000,11.1449,11.3576,11.1449,11.2576,315646.2341183554,0
+MSB.US,D,20110720,000000,11.2838,11.4023,11.0264,11.1284,195997.2778473021,0
+MSB.US,D,20110721,000000,11.1488,11.2313,11.0954,11.1264,185393.229892914,0
+MSB.US,D,20110722,000000,11.1284,11.2614,10.9468,11.1944,289952.0874340409,0
+MSB.US,D,20110725,000000,11.2527,11.4635,11.1847,11.4071,236132.863176946,0
+MSB.US,D,20110726,000000,11.4635,11.4693,11.0779,11.1701,389696.4456806034,0
+MSB.US,D,20110727,000000,11.0555,11.1847,10.804,11.0594,467755.99433717,0
+MSB.US,D,20110728,000000,11.0313,11.14,10.9137,11.0954,192312.270795282,0
+MSB.US,D,20110729,000000,10.939,11.1973,10.8807,11.0313,303773.6953318665,0
+MSB.US,D,20110801,000000,11.1332,11.1595,10.8963,11.0235,355787.9971630907,0
+MSB.US,D,20110802,000000,11.0216,11.2071,10.7477,10.7807,224037.9266471667,0
+MSB.US,D,20110803,000000,10.838,10.905,10.2368,10.704,395537.4752995221,0
+MSB.US,D,20110804,000000,10.4893,10.704,10.4602,10.532,650275.5570934011,0
+MSB.US,D,20110805,000000,10.6486,10.7418,9.38891,9.78226,714140.7757082944,0
+MSB.US,D,20110808,000000,9.31315,9.31315,7.40711,7.84504,1214113.5542471153,0
+MSB.US,D,20110809,000000,8.1906,8.76712,7.89408,8.68496,849844.5838827143,0
+MSB.US,D,20110810,000000,8.60813,8.91262,8.25694,8.37591,335574.5133840299,0
+MSB.US,D,20110811,000000,8.37591,8.95273,8.34493,8.83171,430181.07191291143,0
+MSB.US,D,20110812,000000,8.95739,9.18029,8.77421,9.01149,196673.7376498104,0
+MSB.US,D,20110815,000000,9.31995,9.57441,9.25391,9.50934,231985.5571122528,0
+MSB.US,D,20110816,000000,9.50643,9.55305,9.22506,9.24031,177257.1791175402,0
+MSB.US,D,20110817,000000,9.29664,9.41416,9.17747,9.27916,132579.9435765354,0
+MSB.US,D,20110818,000000,8.77421,8.77421,8.40932,8.54277,365273.8786859354,0
+MSB.US,D,20110819,000000,8.42253,8.89581,8.26529,8.38689,336122.2707888007,0
+MSB.US,D,20110822,000000,8.82812,8.82812,8.11261,8.1906,357314.9224098484,0
+MSB.US,D,20110823,000000,8.39106,8.75489,8.23013,8.75489,308750.8744571711,0
+MSB.US,D,20110824,000000,8.71682,8.91262,8.55598,8.8556,149607.7856067976,0
+MSB.US,D,20110825,000000,9.00867,9.13648,8.81132,8.88377,228488.9703705204,0
+MSB.US,D,20110826,000000,8.81491,9.17378,8.5215,9.16349,184333.7517547389,0
+MSB.US,D,20110829,000000,9.32966,9.85122,9.30441,9.72495,325966.1071785391,0
+MSB.US,D,20110830,000000,9.67445,9.86481,9.64823,9.82014,183388.56134575472,0
+MSB.US,D,20110831,000000,9.92017,10.1931,9.83373,9.97942,300310.0564039549,0
+MSB.US,D,20110901,000000,9.99981,9.99981,9.4161,9.45398,308561.4245277015,0
+MSB.US,D,20110902,000000,9.24225,9.32481,8.84851,9.13085,330009.4217058604,0
+MSB.US,D,20110906,000000,8.62231,9.0245,8.59133,8.8556,235323.5824999726,0
+MSB.US,D,20110907,000000,9.29761,9.31412,9.0786,9.09356,212727.55993399522,0
+MSB.US,D,20110908,000000,9.03761,9.64823,8.99468,9.64434,312019.9153597036,0
+MSB.US,D,20110909,000000,9.50643,9.8347,9.24711,9.47243,232283.1170558219,0
+MSB.US,D,20110912,000000,9.38891,9.487,8.82103,8.95088,346397.8702241627,0
+MSB.US,D,20110913,000000,9.03111,9.22963,8.94807,9.19524,152727.5317279546,0
+MSB.US,D,20110914,000000,9.23351,9.41028,9.04791,9.23448,196909.5204424655,0
+MSB.US,D,20110915,000000,9.26653,9.3452,9.08054,9.18777,140566.6995705337,0
+MSB.US,D,20110916,000000,9.26071,9.32384,9.09356,9.18029,125724.7390634452,0
+MSB.US,D,20110919,000000,9.10191,9.14581,8.866,8.98449,209102.2707945253,0
+MSB.US,D,20110920,000000,9.04597,9.13648,8.77421,8.77781,196841.5655764601,0
+MSB.US,D,20110921,000000,8.81132,8.87717,8.35998,8.40136,300140.1692389414,0
+MSB.US,D,20110922,000000,8.08406,8.2108,7.97343,8.09746,344860.648785586,0
+MSB.US,D,20110923,000000,8.05473,8.12767,7.84912,7.94896,197392.4118387766,0
+MSB.US,D,20110926,000000,8.15204,8.2141,7.71839,7.95566,305775.2750214801,0
+MSB.US,D,20110927,000000,8.21663,8.38349,8.08998,8.19905,271515.7263629395,0
+MSB.US,D,20110928,000000,8.20323,8.40136,7.54191,7.60213,275559.04089026083,0
+MSB.US,D,20110929,000000,7.8802,8.01024,7.59018,7.72091,196093.0324312188,0
+MSB.US,D,20110930,000000,7.58543,7.7482,7.53706,7.62398,190752.3977347035,0
+MSB.US,D,20111003,000000,7.5964,7.64943,7.18848,7.19956,374190.3808011894,0
+MSB.US,D,20111004,000000,7.17751,7.47373,6.89226,7.40254,485763.00420941913,0
+MSB.US,D,20111005,000000,7.394,7.87864,7.30299,7.78453,212740.9449833599,0
+MSB.US,D,20111006,000000,7.81726,7.93012,7.67662,7.75928,493696.22000595863,0
+MSB.US,D,20111007,000000,7.83523,7.87446,7.59562,7.67662,142934.8236889037,0
+MSB.US,D,20111010,000000,7.96236,8.3257,7.82474,8.24518,237433.27220368572,0
+MSB.US,D,20111011,000000,8.12359,8.42787,8.12359,8.35425,185644.4569732976,0
+MSB.US,D,20111012,000000,8.41991,8.62756,8.41991,8.4977,292217.2496342209,0
+MSB.US,D,20111013,000000,8.54811,8.70273,8.52072,8.62231,236105.0634590347,0
+MSB.US,D,20111014,000000,8.76538,8.77956,8.53655,8.69739,338588.20872945123,0
+MSB.US,D,20111017,000000,8.866,8.90242,8.69914,8.90242,919717.630423994,0
+MSB.US,D,20111018,000000,8.92942,9.32481,8.78315,9.25488,615892.4541330325,0
+MSB.US,D,20111019,000000,9.25876,10.1513,9.25196,9.98719,603229.1678148444,0
+MSB.US,D,20111020,000000,9.96971,10.2727,9.91726,10.0183,374445.7263583006,0
+MSB.US,D,20111021,000000,10.2727,10.2727,10.028,10.0736,297081.1706495165,0
+MSB.US,D,20111024,000000,10.2504,10.532,10.1805,10.433,674727.9830443442,0
+MSB.US,D,20111025,000000,10.4932,10.5903,10.3446,10.4097,655670.7616065571,0
+MSB.US,D,20111026,000000,10.3514,10.4417,9.59481,10.1047,692661.8899546784,0
+MSB.US,D,20111027,000000,10.3631,10.7049,10.2795,10.568,440106.6008264274,0
+MSB.US,D,20111028,000000,10.6923,11.0381,10.5602,10.9642,266720.7898328312,0
+MSB.US,D,20111031,000000,10.7001,10.8341,10.4563,10.4563,444783.1311506172,0
+MSB.US,D,20111101,000000,10.0367,10.2747,9.77449,10.0863,333963.1593643564,0
+MSB.US,D,20111102,000000,10.4184,10.5738,10.1892,10.3572,172977.0521783819,0
+MSB.US,D,20111103,000000,10.5787,10.6263,10.2057,10.5602,165685.2891321661,0
+MSB.US,D,20111104,000000,10.4845,10.7244,10.4466,10.6107,97354.6121253726,0
+MSB.US,D,20111107,000000,10.5787,10.6175,10.3291,10.5583,175553.1593714957,0
+MSB.US,D,20111108,000000,10.669,10.669,10.2747,10.4845,182357.9125446728,0
+MSB.US,D,20111109,000000,10.2417,10.3096,9.82791,9.92309,211942.9901173874,0
+MSB.US,D,20111110,000000,10.1688,10.229,9.72107,9.99787,141252.4259456791,0
+MSB.US,D,20111111,000000,10.1785,10.4408,10.127,10.2795,251126.1777037738,0
+MSB.US,D,20111114,000000,10.3067,10.3922,10.0037,10.1572,168424.0761560201,0
+MSB.US,D,20111115,000000,9.99107,10.2145,9.92988,10.163,151080.1410369146,0
+MSB.US,D,20111116,000000,10.1018,10.4641,10.0464,10.1892,193572.5246739276,0
+MSB.US,D,20111117,000000,10.1931,10.2378,9.08792,9.31024,550541.4950386576,0
+MSB.US,D,20111118,000000,9.36463,9.48312,9.24905,9.34326,210800.1128254784,0
+MSB.US,D,20111121,000000,9.34326,9.34326,8.81054,9.11502,217554.4146587424,0
+MSB.US,D,20111122,000000,9.16349,9.32481,9.06558,9.2306,249618.8152214722,0
+MSB.US,D,20111123,000000,9.13085,9.24905,8.84851,8.86784,233986.1071826845,0
+MSB.US,D,20111125,000000,8.87532,8.99002,8.83259,8.87066,64334.7249618396,0
+MSB.US,D,20111128,000000,9.28596,9.46078,9.02547,9.12716,164052.31310967272,0
+MSB.US,D,20111129,000000,9.15232,9.23351,9.0786,9.15232,96674.0338461367,0
+MSB.US,D,20111130,000000,9.5142,9.79585,9.4161,9.76963,471961.9886952315,0
+MSB.US,D,20111201,000000,9.73272,9.95611,9.70942,9.791,378511.6925076237,0
+MSB.US,D,20111202,000000,9.89783,10.2096,9.89783,10.1018,410667.7291775426,0
+MSB.US,D,20111205,000000,10.2747,10.4611,10.1377,10.2718,186446.5303159977,0
+MSB.US,D,20111206,000000,10.2242,10.4485,10.1659,10.4252,195526.7418811738,0
+MSB.US,D,20111207,000000,10.3067,10.4378,10.2096,10.2747,111822.8208694314,0
+MSB.US,D,20111208,000000,10.2795,10.2795,9.65114,9.65988,236939.0549963737,0
+MSB.US,D,20111209,000000,9.82014,10.0649,9.74147,9.92988,177172.7503446244,0
+MSB.US,D,20111212,000000,10.0183,10.0464,9.72787,9.87841,216076.9111327159,0
+MSB.US,D,20111213,000000,9.98719,10.0464,9.51711,9.6424,128817.7150858728,0
+MSB.US,D,20111214,000000,9.51323,9.57636,9.12716,9.47243,227877.3765764718,0
+MSB.US,D,20111215,000000,9.63366,9.63366,9.15232,9.28984,231164.9506242785,0
+MSB.US,D,20111216,000000,9.36074,9.59092,9.17281,9.19709,298330.0987171612,0
+MSB.US,D,20111219,000000,9.22224,9.26556,8.75566,8.80607,257526.2905384642,0
+MSB.US,D,20111220,000000,8.9434,9.21389,8.87532,9.10191,194611.4104284647,0
+MSB.US,D,20111221,000000,9.1327,9.30053,8.96584,9.29373,103760.9026751544,0
+MSB.US,D,20111222,000000,9.36851,9.59092,9.35103,9.50254,237492.99011623592,0
+MSB.US,D,20111223,000000,9.57441,9.58801,9.41125,9.5006,147140.8180469652,0
+MSB.US,D,20111227,000000,9.53362,9.7065,9.53362,9.67445,219605.4160690872,0
+MSB.US,D,20111228,000000,9.7065,9.7065,9.33161,9.34326,168553.8081729395,0
+MSB.US,D,20111229,000000,9.32869,9.56762,9.30053,9.47923,316955.9097177322,0
+MSB.US,D,20111230,000000,9.5006,9.67834,9.5006,9.55305,366408.5190243892,0
+MSB.US,D,20120103,000000,9.93377,10.2572,9.82305,10.0814,567554.9224003732,0
+MSB.US,D,20120104,000000,10.163,10.4951,10.1047,10.4378,441852.8349589298,0
+MSB.US,D,20120105,000000,10.4184,10.4874,10.3184,10.4505,305163.6812274315,0
+MSB.US,D,20120106,000000,10.5554,10.9778,10.4815,10.9283,462506.9957478438,0
+MSB.US,D,20120109,000000,10.9778,11.5305,10.8409,11.4402,781745.5711918483,0
+MSB.US,D,20120110,000000,11.5732,11.5732,11.3226,11.3411,477371.6078769341,0
+MSB.US,D,20120111,000000,11.243,11.7043,11.2313,11.5878,333585.2891245991,0
+MSB.US,D,20120112,000000,11.683,11.7908,11.5528,11.6014,272879.971778957,0
+MSB.US,D,20120113,000000,11.6606,11.9199,11.6363,11.8762,594062.4682383887,0
+MSB.US,D,20120117,000000,11.9403,12.5697,11.8966,12.3084,755871.2411507013,0
+MSB.US,D,20120118,000000,12.4046,12.8183,12.4046,12.7445,475291.7771294961,0
+MSB.US,D,20120119,000000,12.8436,13.2709,12.7911,13.132,469143.92099437123,0
+MSB.US,D,20120120,000000,13.132,13.3107,12.559,12.7358,612314.52747593,0
+MSB.US,D,20120123,000000,12.729,13.0349,12.729,12.7911,395274.9224081376,0
+MSB.US,D,20120124,000000,12.7494,13.0135,12.729,13.0135,430758.6882739573,0
+MSB.US,D,20120125,000000,12.932,13.1874,12.7873,13.132,516822.49645061453,0
+MSB.US,D,20120126,000000,13.1398,13.4195,12.459,12.6163,857781.9181559815,0
+MSB.US,D,20120127,000000,12.5406,12.6085,12.1987,12.3599,467224.7108393096,0
+MSB.US,D,20120130,000000,12.1579,12.6017,12.1579,12.3949,341397.0098576744,0
+MSB.US,D,20120131,000000,12.5124,12.6658,12.257,12.4765,266790.8039372004,0
+MSB.US,D,20120201,000000,12.6377,12.6639,12.3162,12.3628,272676.1071809408,0
+MSB.US,D,20120202,000000,12.3784,12.4211,12.1802,12.3337,179388.4908240732,0
+MSB.US,D,20120203,000000,12.4298,12.693,12.3978,12.6134,311440.2397602939,0
+MSB.US,D,20120206,000000,12.6134,12.6862,12.4735,12.6163,173054.2736170244,0
+MSB.US,D,20120207,000000,12.6862,12.7202,12.5279,12.5697,631675.4865723776,0
+MSB.US,D,20120208,000000,12.5474,12.6221,12.1802,12.2502,335423.1593642906,0
+MSB.US,D,20120209,000000,12.39,12.3949,12.1754,12.3395,299551.2270668946,0
+MSB.US,D,20120210,000000,12.1899,12.3337,12.0307,12.12,293223.1875749372,0
+MSB.US,D,20120213,000000,12.2366,12.2939,11.8685,12.0229,232944.1325706017,0
+MSB.US,D,20120214,000000,12.0035,12.3978,11.4809,11.7451,539660.4795243384,0
+MSB.US,D,20120215,000000,11.8364,12.0452,11.5421,11.6208,397694.5274856026,0
+MSB.US,D,20120216,000000,11.6441,11.8452,11.2935,11.7179,461840.83213715453,0
+MSB.US,D,20120217,000000,11.7762,11.7908,11.5363,11.6227,405476.3892624028,0
+MSB.US,D,20120221,000000,11.7335,12.1006,11.5868,11.8199,389968.265144625,0
+MSB.US,D,20120222,000000,11.8675,11.9782,11.7247,11.7519,228434.4005538797,0
+MSB.US,D,20120223,000000,11.7947,12.3978,11.7655,12.222,485359.3934901143,0
+MSB.US,D,20120224,000000,12.2774,12.6085,12.0093,12.2317,421389.1537186673,0
+MSB.US,D,20120227,000000,12.2103,12.5823,12.0656,12.4881,337825.2609156633,0
+MSB.US,D,20120228,000000,12.5697,13.0135,12.5658,12.6474,461690.5077365971,0
+MSB.US,D,20120229,000000,12.8038,12.8183,12.3045,12.4366,413524.9224073151,0
+MSB.US,D,20120301,000000,12.5017,12.6474,12.2657,12.3337,187312.4400479756,0
+MSB.US,D,20120302,000000,12.3366,12.3366,12.0229,12.1929,347335.8532988736,0
+MSB.US,D,20120305,000000,12.1278,12.1356,11.4809,11.8724,704627.0944675383,0
+MSB.US,D,20120306,000000,11.6742,11.7247,11.3285,11.4809,554733.0747281725,0
+MSB.US,D,20120307,000000,11.4246,11.7908,11.2857,11.6325,218334.8659986226,0
+MSB.US,D,20120308,000000,11.7616,11.9141,11.6859,11.8044,257003.243994059,0
+MSB.US,D,20120309,000000,11.9063,12.222,11.8393,11.9782,313695.1057686549,0
+MSB.US,D,20120312,000000,11.951,12.1025,11.7723,11.9403,256746.8688177659,0
+MSB.US,D,20120313,000000,12.0093,12.1579,11.9394,12.1356,201262.7503435387,0
+MSB.US,D,20120314,000000,12.222,12.2366,11.9831,12.1278,424187.6586550715,0
+MSB.US,D,20120315,000000,12.2181,12.3434,12.0938,12.2715,273727.3483656607,0
+MSB.US,D,20120316,000000,12.3104,12.357,12.2123,12.2385,223745.5147995071,0
+MSB.US,D,20120319,000000,12.2385,12.357,12.1987,12.3366,304545.9097182915,0
+MSB.US,D,20120320,000000,12.288,12.2978,12.0783,12.2181,378146.1776980492,0
+MSB.US,D,20120321,000000,12.2162,12.3211,12.12,12.1958,174640.9167763323,0
+MSB.US,D,20120322,000000,12.1608,12.1608,11.9675,12.018,194853.3709362112,0
+MSB.US,D,20120323,000000,11.9831,12.3298,11.9083,12.2414,190473.3709364086,0
+MSB.US,D,20120326,000000,12.3949,12.3949,12.2599,12.3269,205369.9012601378,0
+MSB.US,D,20120327,000000,12.3104,12.3687,12.1987,12.2735,237236.6149399428,0
+MSB.US,D,20120328,000000,12.3084,12.3084,11.547,11.6441,462856.0366505079,0
+MSB.US,D,20120329,000000,11.6742,11.8044,11.4013,11.8044,200717.0521771317,0
+MSB.US,D,20120330,000000,11.849,11.9782,11.7412,11.9229,166825.0775665294,0
+MSB.US,D,20120402,000000,11.985,12.1025,11.8908,12.018,240531.3963220228,0
+MSB.US,D,20120403,000000,12.0015,12.0151,11.7752,11.9287,278471.8335558559,0
+MSB.US,D,20120404,000000,11.7752,11.7752,11.5062,11.7636,321226.7700842534,0
+MSB.US,D,20120405,000000,11.6839,11.9335,11.6412,11.7383,549514.9647143033,0
+MSB.US,D,20120409,000000,11.6004,11.8762,11.5781,11.8364,187420.5500620751,0
+MSB.US,D,20120410,000000,11.8724,11.8869,11.5781,11.6004,519320.3525859039,0
+MSB.US,D,20120411,000000,11.7743,11.8762,11.6208,11.7908,203928.4344054778,0
+MSB.US,D,20120412,000000,11.8762,12.3949,11.7655,12.3599,366085.2186012726,0
+MSB.US,D,20120413,000000,12.2968,12.324,12.0918,12.2239,299357.6586606974,0
+MSB.US,D,20120416,000000,12.1851,12.1851,11.5654,11.8393,539660.4795243384,0
+MSB.US,D,20120417,000000,11.8889,12.1627,11.8694,12.0608,449957.9971588466,0
+MSB.US,D,20120418,000000,11.985,12.3483,11.7218,11.8918,596614.8941903188,0
+MSB.US,D,20120419,000000,11.7917,12.0472,11.6538,11.919,345472.2425796346,0
+MSB.US,D,20120420,000000,12.0248,12.1958,11.8694,12.1744,642057.1367834753,0
+MSB.US,D,20120423,000000,11.9724,12.3152,11.8694,12.2803,603192.101524296,0
+MSB.US,D,20120424,000000,12.3453,12.3453,12.1385,12.257,531359.6896798606,0
+MSB.US,D,20120425,000000,12.2764,12.2764,12.0773,12.1909,187765.4724880116,0
+MSB.US,D,20120426,000000,12.1627,12.2842,11.9491,12.1676,173581.4386381572,0
+MSB.US,D,20120427,000000,12.188,12.188,11.8918,11.9433,174894.2030950797,0
+MSB.US,D,20120430,000000,11.9151,11.9442,11.682,11.8889,195129.3088769604,0
+MSB.US,D,20120501,000000,11.8821,11.8821,11.6461,11.6859,182175.6699494765,0
+MSB.US,D,20120502,000000,11.7694,11.7694,11.5198,11.6713,179505.8674108098,0
+MSB.US,D,20120503,000000,11.6995,11.8082,10.9439,11.0633,441284.485170521,0
+MSB.US,D,20120504,000000,10.9982,11.0012,10.6476,10.9108,465734.8518831003,0
+MSB.US,D,20120507,000000,10.8584,10.9351,10.7244,10.8176,236265.6840514111,0
+MSB.US,D,20120508,000000,10.7302,10.7914,10.365,10.6428,483477.2496256011,0
+MSB.US,D,20120509,000000,10.4932,11.0672,10.3912,10.8895,540073.3568162803,0
+MSB.US,D,20120510,000000,10.9536,11.0468,10.5359,10.5903,595829.2947545291,0
+MSB.US,D,20120511,000000,10.5291,10.6554,10.195,10.2747,644866.9675308804,0
+MSB.US,D,20120514,000000,10.1979,10.1979,9.99496,10.062,540494.4710616774,0
+MSB.US,D,20120515,000000,10.062,10.127,9.74924,9.77449,431218.9280482666,0
+MSB.US,D,20120516,000000,9.79003,9.88909,9.61812,9.64726,228145.0775637658,0
+MSB.US,D,20120517,000000,9.64726,9.68805,9.26168,9.39182,382726.9534383223,0
+MSB.US,D,20120518,000000,9.45689,9.49186,9.18029,9.26168,288237.7714961774,0
+MSB.US,D,20120521,000000,9.26168,9.72204,9.16999,9.66085,412846.403366443,0
+MSB.US,D,20120522,000000,9.64143,9.74535,9.4161,9.45689,311886.0648660566,0
+MSB.US,D,20120523,000000,9.32384,9.64143,9.16999,9.59578,540830.1269149769,0
+MSB.US,D,20120524,000000,9.63657,9.74535,9.487,9.6424,358476.3328470316,0
+MSB.US,D,20120525,000000,9.66571,9.74924,9.5006,9.59287,216269.4499197312,0
+MSB.US,D,20120529,000000,9.74049,9.94057,9.60938,9.85219,307504.0056278902,0
+MSB.US,D,20120530,000000,9.71816,9.78032,9.63657,9.66571,185470.4513315565,0
+MSB.US,D,20120531,000000,9.64143,9.71524,9.46078,9.63075,480895.99433657783,0
+MSB.US,D,20120601,000000,9.4297,9.57538,9.30927,9.40251,322261.5373620629,0
+MSB.US,D,20120604,000000,9.42193,9.45689,9.20175,9.2811,401525.7404614525,0
+MSB.US,D,20120605,000000,9.28984,9.54333,9.21477,9.52294,364081.5796732952,0
+MSB.US,D,20120606,000000,9.65114,9.74049,9.46758,9.60549,219987.40478557211,0
+MSB.US,D,20120607,000000,9.74924,9.84733,9.54722,9.62492,397746.0084446976,0
+MSB.US,D,20120608,000000,9.56276,9.62977,9.33161,9.61423,190388.94216349281,0
+MSB.US,D,20120611,000000,9.68805,9.7337,9.18777,9.19709,231198.9280572812,0
+MSB.US,D,20120612,000000,9.24322,9.73564,9.18495,9.55013,418107.757385952,0
+MSB.US,D,20120613,000000,9.55013,9.92891,9.43844,9.76478,353052.2989967824,0
+MSB.US,D,20120614,000000,9.8415,9.97942,9.656,9.95902,266355.2750232567,0
+MSB.US,D,20120615,000000,9.98427,10.1183,9.89783,10.026,204514.2877199789,0
+MSB.US,D,20120618,000000,10.026,10.3223,9.94445,10.265,219501.4245317153,0
+MSB.US,D,20120619,000000,10.3349,10.7642,10.3145,10.7418,416871.1847484901,0
+MSB.US,D,20120620,000000,10.7457,11.0274,10.6496,10.9439,405370.3384866671,0
+MSB.US,D,20120621,000000,10.9244,10.9244,10.4981,10.5214,289175.7545708883,0
+MSB.US,D,20120622,000000,10.6263,10.7137,10.5087,10.5777,214915.5006955327,0
+MSB.US,D,20120625,000000,10.4757,10.5126,10.297,10.4825,309737.2496334313,0
+MSB.US,D,20120626,000000,10.4378,10.5622,10.3223,10.4602,158620.0423059683,0
+MSB.US,D,20120627,000000,10.2125,10.5253,10.2125,10.4757,66583.4132551092,0
+MSB.US,D,20120628,000000,10.4087,10.532,10.2329,10.4621,192096.050767083,0
+MSB.US,D,20120629,000000,10.8069,10.8963,10.6496,10.7195,108648.5049316337,0
+MSB.US,D,20120702,000000,10.6768,10.7137,10.433,10.6845,173396.1071854152,0
+MSB.US,D,20120703,000000,10.7166,11.2109,10.6923,11.0546,225602.9478036547,0
+MSB.US,D,20120705,000000,11.041,11.1109,10.8234,11.0507,181364.3300341393,0
+MSB.US,D,20120706,000000,11.0342,11.0342,10.8341,10.9205,150490.16924568592,0
+MSB.US,D,20120709,000000,10.9137,11.0313,10.8399,10.9351,136024.0197399909,0
+MSB.US,D,20120710,000000,10.9846,10.9846,10.6496,10.7642,130557.7715032838,0
+MSB.US,D,20120711,000000,10.7739,10.7739,10.465,10.6428,121318.9985840951,0
+MSB.US,D,20120712,000000,10.532,10.6768,10.4505,10.5855,125844.1748885456,0
+MSB.US,D,20120713,000000,10.6301,10.6894,10.535,10.635,177428.0959017356,0
+MSB.US,D,20120716,000000,10.5573,10.703,10.4563,10.5738,112321.156553471,0
+MSB.US,D,20120717,000000,10.6777,10.8807,10.4621,10.5592,168683.5401898589,0
+MSB.US,D,20120718,000000,10.5282,10.6039,10.4835,10.5534,129851.4527445004,0
+MSB.US,D,20120719,000000,10.5612,10.9798,10.5563,10.9137,216867.6586644151,0
+MSB.US,D,20120720,000000,10.9021,10.9021,10.5728,10.6719,310024.51338518143,0
+MSB.US,D,20120723,000000,10.5408,10.566,10.297,10.4233,300479.9435689684,0
+MSB.US,D,20120724,000000,10.5087,10.5728,10.2164,10.3572,215394.2736151162,0
+MSB.US,D,20120725,000000,10.4718,10.5855,10.2358,10.4281,298483.5119752643,0
+MSB.US,D,20120726,000000,10.5787,10.669,10.2329,10.3572,301993.48376636143,0
+MSB.US,D,20120727,000000,10.3572,10.5816,10.1309,10.1853,181300.4936448615,0
+MSB.US,D,20120730,000000,10.2106,10.3203,10.1484,10.3077,232117.348367536,0
+MSB.US,D,20120731,000000,10.3019,10.5855,10.3019,10.3747,198095.6417400143,0
+MSB.US,D,20120801,000000,10.3747,10.4718,10.2057,10.2164,150540.620585599,0
+MSB.US,D,20120802,000000,10.1892,10.3631,9.98039,10.2494,164747.3060574552,0
+MSB.US,D,20120803,000000,10.4087,10.5087,10.1533,10.2455,133041.2129700266,0
+MSB.US,D,20120806,000000,10.2523,10.5612,10.2523,10.466,192683.9633199479,0
+MSB.US,D,20120807,000000,10.5087,10.6253,10.4087,10.5816,102372.9760179532,0
+MSB.US,D,20120808,000000,10.5087,10.7127,10.5087,10.6826,142584.7531670577,0
+MSB.US,D,20120809,000000,10.6447,10.7069,10.6146,10.6826,53983.9633261989,0
+MSB.US,D,20120810,000000,10.6272,10.7428,10.6272,10.7428,58577.0944966548,0
+MSB.US,D,20120813,000000,10.7127,10.7671,10.6,10.6447,84500.846258533,0
+MSB.US,D,20120814,000000,10.6719,10.7069,10.5,10.5728,95902.8490788936,0
+MSB.US,D,20120815,000000,10.5903,10.7671,10.5787,10.7447,91700.9731975597,0
+MSB.US,D,20120816,000000,10.7409,10.8613,10.6146,10.8089,86060.71931911151,0
+MSB.US,D,20120817,000000,10.8409,10.9545,10.8312,10.905,79872.7080358925,0
+MSB.US,D,20120820,000000,10.9662,11.58,10.9662,11.2945,431162.2989932621,0
+MSB.US,D,20120821,000000,11.3741,11.5868,11.1876,11.2945,243885.895616653,0
+MSB.US,D,20120822,000000,11.3158,11.3158,11.1371,11.1701,210868.0676914838,0
+MSB.US,D,20120823,000000,11.1828,11.1828,10.8195,10.9303,166661.3681166073,0
+MSB.US,D,20120824,000000,10.972,11.0264,10.7953,10.8409,126481.50916214171,0
+MSB.US,D,20120827,000000,10.8283,10.9137,10.6515,10.669,204210.5500613184,0
+MSB.US,D,20120828,000000,10.6894,10.7991,10.6078,10.6981,125897.7150860044,0
+MSB.US,D,20120829,000000,10.669,10.771,10.2193,10.2281,217791.2270705794,0
+MSB.US,D,20120830,000000,10.2251,10.2281,9.60549,9.74826,464031.8617562377,0
+MSB.US,D,20120831,000000,9.82791,9.93183,9.7065,9.89978,269255.712258669,0
+MSB.US,D,20120904,000000,9.89978,9.98525,9.69388,9.78711,172828.7870161883,0
+MSB.US,D,20120905,000000,9.73564,9.85316,9.69388,9.82014,147879.0550003875,0
+MSB.US,D,20120906,000000,9.88715,10.3747,9.80071,10.0717,308328.7305925921,0
+MSB.US,D,20120907,000000,10.0901,10.4835,10.0901,10.4233,202727.8984393824,0
+MSB.US,D,20120910,000000,10.3572,10.4922,10.3155,10.3951,144349.5204448343,0
+MSB.US,D,20120911,000000,10.4427,10.6651,10.4087,10.635,167117.489414189,0
+MSB.US,D,20120912,000000,10.6923,10.8807,10.5612,10.7447,280282.933696818,0
+MSB.US,D,20120913,000000,10.5534,11.2585,10.4951,11.0672,260551.3116948864,0
+MSB.US,D,20120914,000000,11.208,11.3654,11.1031,11.1371,313359.4499153555,0
+MSB.US,D,20120917,000000,11.1031,11.1031,10.7127,10.8147,196228.9421632296,0
+MSB.US,D,20120918,000000,10.8564,11.0264,10.735,11.0031,190843.0042227107,0
+MSB.US,D,20120919,000000,11.0973,11.1876,10.9021,11.1828,150250.2679763032,0
+MSB.US,D,20120920,000000,11.1235,11.1381,10.8458,10.9303,156842.9195980089,0
+MSB.US,D,20120921,000000,11.0235,11.0235,10.8089,10.8409,120374.8377942928,0
+MSB.US,D,20120924,000000,10.7991,10.9798,10.5952,10.8924,372219.6896870328,0
+MSB.US,D,20120925,000000,10.9108,11.176,10.7991,10.9303,233131.5232617075,0
+MSB.US,D,20120926,000000,10.8652,10.8652,10.6146,10.6777,125537.3483723394,0
+MSB.US,D,20120927,000000,10.8089,10.8283,10.6408,10.735,172288.2369456908,0
+MSB.US,D,20120928,000000,10.6603,10.8195,10.6603,10.7127,76306.1071897909,0
+MSB.US,D,20121001,000000,10.837,10.9885,10.6651,10.6981,176831.9463954155,0
+MSB.US,D,20121002,000000,10.6952,10.7127,10.3902,10.4602,193934.9506259564,0
+MSB.US,D,20121003,000000,10.4563,10.5243,10.3572,10.4087,162693.2157895647,0
+MSB.US,D,20121004,000000,10.4476,10.6107,10.433,10.5612,74744.1748908486,0
+MSB.US,D,20121005,000000,10.6408,10.703,10.5486,10.6826,113970.6064828748,0
+MSB.US,D,20121008,000000,10.6777,10.8768,10.5107,10.8234,150802.1438578016,0
+MSB.US,D,20121009,000000,10.8234,11.0235,10.8147,10.9001,137640.5218555739,0
+MSB.US,D,20121010,000000,10.9001,10.905,10.7234,10.7991,157248.5895556775,0
+MSB.US,D,20121011,000000,10.8807,10.9205,10.8089,10.8409,79837.7009837079,0
+MSB.US,D,20121012,000000,10.8341,10.9244,10.771,10.8021,119280.3526039331,0
+MSB.US,D,20121015,000000,10.9963,11.3275,10.9963,11.1663,338631.452735091,0
+MSB.US,D,20121016,000000,11.2537,11.4984,11.2109,11.4945,268939.6191698257,0
+MSB.US,D,20121017,000000,11.4431,12.1725,11.4431,12.0666,521301.3398918795,0
+MSB.US,D,20121018,000000,11.9831,12.2249,11.8102,12.1909,292031.9181814789,0
+MSB.US,D,20121019,000000,12.1278,12.2249,11.8675,12.0093,393034.4710683232,0
+MSB.US,D,20121022,000000,12.0812,12.2443,11.9034,11.985,433404.80957144033,0
+MSB.US,D,20121023,000000,11.8821,11.9151,11.5897,11.7461,313644.6544287418,0
+MSB.US,D,20121024,000000,11.8432,11.985,11.7655,11.9782,276375.5289015075,0
+MSB.US,D,20121025,000000,11.985,11.985,11.647,11.7286,433914.4710664808,0
+MSB.US,D,20121026,000000,11.6354,11.6635,11.1235,11.1604,324162.2143718503,0
+MSB.US,D,20121031,000000,11.2187,11.2187,10.8594,10.9264,254508.47671631532,0
+MSB.US,D,20121101,000000,10.9147,11.3207,10.9147,11.2818,189956.5021070948,0
+MSB.US,D,20121102,000000,11.2673,11.2673,10.9701,11.0216,126926.30464872251,0
+MSB.US,D,20121105,000000,10.8963,11.4003,10.803,11.2925,286128.0817924643,0
+MSB.US,D,20121106,000000,11.3032,11.7179,11.1828,11.681,268010.9026677519,0
+MSB.US,D,20121107,000000,11.4975,11.5363,10.8234,10.905,282442.0451212623,0
+MSB.US,D,20121108,000000,10.8865,11.0109,10.3912,10.4757,254376.68546103212,0
+MSB.US,D,20121109,000000,10.4038,10.839,10.4038,10.6263,97249.5909688188,0
+MSB.US,D,20121112,000000,10.803,10.905,10.6321,10.7137,78159.4217172109,0
+MSB.US,D,20121113,000000,10.7244,10.7244,10.4388,10.501,80301.0296155629,0
+MSB.US,D,20121114,000000,10.5214,10.5592,9.47729,9.63269,632934.7108318413,0
+MSB.US,D,20121115,000000,9.75312,10.0853,9.58024,9.65211,371550.4372187978,0
+MSB.US,D,20121116,000000,9.61715,10.1523,9.37434,10.0921,368208.29335435043,0
+MSB.US,D,20121119,000000,10.2193,10.9914,9.08239,9.41999,1053133.6247762323,0
+MSB.US,D,20121120,000000,9.2306,9.73272,9.2306,9.40736,485736.2341106897,0
+MSB.US,D,20121121,000000,9.36851,9.46564,8.93874,9.25682,595564.6826247808,0
+MSB.US,D,20121123,000000,9.29858,9.41513,9.24614,9.35006,118615.2186124257,0
+MSB.US,D,20121126,000000,9.35006,9.44815,9.07209,9.17465,423075.6699386195,0
+MSB.US,D,20121127,000000,9.17193,9.38405,9.16727,9.28596,333824.1607747999,0
+MSB.US,D,20121128,000000,9.20826,9.42776,9.14765,9.24614,137542.7080332934,0
+MSB.US,D,20121129,000000,9.36851,9.36851,9.04228,9.18398,320088.011269072,0
+MSB.US,D,20121130,000000,9.14018,9.32189,9.10288,9.25682,244903.1593683702,0
+MSB.US,D,20121203,000000,9.27042,9.33258,9.17193,9.19146,153767.4471016736,0
+MSB.US,D,20121204,000000,9.14668,9.2374,9.11318,9.16727,170091.0296115162,0
+MSB.US,D,20121205,000000,9.26459,9.3452,9.18679,9.27625,239249.5204405573,0
+MSB.US,D,20121206,000000,9.22506,9.29081,9.14765,9.24225,150530.32439378,0
+MSB.US,D,20121207,000000,9.24614,9.34132,9.18679,9.2947,149624.259513708,0
+MSB.US,D,20121210,000000,9.32869,9.61229,9.2374,9.57538,216543.3286221166,0
+MSB.US,D,20121211,000000,9.66085,9.91726,9.61812,9.87744,214643.68123151112,0
+MSB.US,D,20121212,000000,9.88909,10.2999,9.81139,10.2193,329279.4217058933,0
+MSB.US,D,20121213,000000,10.2426,10.3223,9.98525,10.1659,236413.9492136047,0
+MSB.US,D,20121214,000000,10.1377,10.2854,10.0581,10.1261,155187.2919535137,0
+MSB.US,D,20121217,000000,10.2387,10.2387,9.93668,10.0804,146596.1494997401,0
+MSB.US,D,20121218,000000,10.0319,10.3436,9.98039,10.3048,162003.3709376917,0
+MSB.US,D,20121219,000000,10.3456,10.3902,10.2426,10.3048,149185.6417422186,0
+MSB.US,D,20121220,000000,10.3252,10.3252,10.1465,10.2727,102595.3737612436,0
+MSB.US,D,20121221,000000,10.0523,10.1892,9.7842,9.9056,236789.7602149982,0
+MSB.US,D,20121224,000000,9.97165,10.1766,9.89783,10.1523,66557.6727755617,0
+MSB.US,D,20121226,000000,10.2222,10.33,9.90075,10.0406,138462.1579627301,0
+MSB.US,D,20121227,000000,10.0921,10.1717,9.81139,9.9124,208132.3695251755,0
+MSB.US,D,20121228,000000,9.84247,10.1125,9.82014,9.9765,188948.5049280147,0
+MSB.US,D,20121231,000000,9.94445,10.6923,9.94057,10.5767,544600.5923590946,0
+MSB.US,D,20130102,000000,11.0177,11.1148,10.803,11.006,276571.1565460685,0
+MSB.US,D,20130103,000000,10.9953,11.1935,10.8322,10.9332,211026.6290454964,0
+MSB.US,D,20130104,000000,11.0031,11.2702,10.9147,11.2673,286753.0606358776,0
+MSB.US,D,20130107,000000,11.2702,11.6111,11.2508,11.4334,265890.9167722198,0
+MSB.US,D,20130108,000000,11.4188,11.6354,11.1323,11.344,211420.9731921641,0
+MSB.US,D,20130109,000000,11.3362,11.5023,11.2614,11.3518,177481.6360991944,0
+MSB.US,D,20130110,000000,11.5091,11.6208,11.3275,11.5713,199239.5486511052,0
+MSB.US,D,20130111,000000,11.5363,11.5363,11.0216,11.2818,364591.2411683357,0
+MSB.US,D,20130114,000000,11.3343,11.5441,10.803,10.9992,361713.4555549252,0
+MSB.US,D,20130115,000000,10.9293,10.9458,10.6768,10.7583,431389.844832462,0
+MSB.US,D,20130116,000000,10.6097,10.7244,9.73272,9.94057,1019431.1000950995,0
+MSB.US,D,20130117,000000,10.0367,10.3048,9.94057,10.197,432008.6459607839,0
+MSB.US,D,20130118,000000,10.2883,10.4806,10.2222,10.4252,244163.892795766,0
+MSB.US,D,20130122,000000,10.4602,10.6214,10.3902,10.5767,304877.4470948633,0
+MSB.US,D,20130123,000000,10.5903,10.6476,10.4388,10.4456,319591.7348233962,0
+MSB.US,D,20130124,000000,10.4757,10.566,10.4097,10.4602,224733.9492141311,0
+MSB.US,D,20130125,000000,10.5437,10.5554,10.399,10.501,326600.3525945895,0
+MSB.US,D,20130128,000000,10.5262,10.5524,10.1688,10.2339,355436.8970220628,0
+MSB.US,D,20130129,000000,10.196,10.4835,10.196,10.3902,181166.6431512145,0
+MSB.US,D,20130130,000000,10.3728,10.4233,10.1873,10.2582,156979.8589492016,0
+MSB.US,D,20130131,000000,10.2378,10.4835,10.2106,10.4534,150510.7616293239,0
+MSB.US,D,20130201,000000,10.4854,10.5388,10.4155,10.5165,110501.8194590537,0
+MSB.US,D,20130204,000000,10.4611,10.5388,10.2795,10.3368,167258.5472421093,0
+MSB.US,D,20130205,000000,10.3902,10.4388,10.2688,10.3058,101304.231307141,0
+MSB.US,D,20130206,000000,10.2883,10.5087,10.2174,10.5087,128882.5810943325,0
+MSB.US,D,20130207,000000,10.4951,10.5301,10.3796,10.5165,110795.2609258952,0
+MSB.US,D,20130208,000000,10.501,10.501,10.2951,10.3223,115841.4245363871,0
+MSB.US,D,20130211,000000,10.2795,10.3058,10.2281,10.2727,99687.729191558,0
+MSB.US,D,20130212,000000,10.298,10.298,10.196,10.2378,105557.5881475699,0
+MSB.US,D,20130213,000000,10.1921,10.1921,9.94542,10.0406,268065.4724843926,0
+MSB.US,D,20130214,000000,10.0105,10.2951,10.0008,10.1096,143134.5698101923,0
+MSB.US,D,20130215,000000,10.0969,10.1028,9.96194,10.0377,130027.5176246053,0
+MSB.US,D,20130219,000000,10.0406,10.1688,9.95805,10.0183,165097.3765793012,0
+MSB.US,D,20130220,000000,10.0882,10.1436,9.89783,9.94542,183693.3286235971,0
+MSB.US,D,20130221,000000,9.85607,9.87452,9.69193,9.79585,552991.9886915796,0
+MSB.US,D,20130222,000000,9.89006,9.94931,9.71524,9.85607,176933.8786944236,0
+MSB.US,D,20130225,000000,9.89589,9.89589,9.64143,9.72204,192247.4047868223,0
+MSB.US,D,20130226,000000,9.75798,9.89783,9.66571,9.79197,148025.2609242173,0
+MSB.US,D,20130227,000000,9.79197,10.0765,9.79197,10.0105,121142.9337039902,0
+MSB.US,D,20130228,000000,9.97942,10.1659,9.97942,10.061,192054.865999807,0
+MSB.US,D,20130301,000000,9.98816,9.98816,9.80557,9.85898,92371.2552849766,0
+MSB.US,D,20130304,000000,9.86481,10.0212,9.85607,9.97068,85587.0944954375,0
+MSB.US,D,20130305,000000,10.0717,10.1066,9.87452,10.0047,107684.7813773753,0
+MSB.US,D,20130306,000000,10.0008,10.0804,9.92114,10.0406,76391.5655818886,0
+MSB.US,D,20130307,000000,10.0765,10.0804,9.95805,10.0659,72236.0225637402,0
+MSB.US,D,20130308,000000,10.0921,10.1309,9.95805,10.0717,90862.8631834931,0
+MSB.US,D,20130311,000000,10.0377,10.1999,10.0251,10.0921,78661.8758779781,0
+MSB.US,D,20130312,000000,10.127,10.2582,10.0367,10.062,77785.6699541812,0
+MSB.US,D,20130313,000000,10.0455,10.1688,9.95805,10.0183,88731.5514769601,0
+MSB.US,D,20130314,000000,10.0047,10.1066,9.96776,10.0377,96595.7827883123,0
+MSB.US,D,20130315,000000,10.0765,10.1028,9.97068,10.0455,72745.6840587807,0
+MSB.US,D,20130318,000000,10.0008,10.062,9.90755,9.95514,64656.9957657743,0
+MSB.US,D,20130319,000000,9.95805,10.061,9.79585,9.85898,85834.2030990935,0
+MSB.US,D,20130320,000000,9.88521,10.0367,9.75506,9.89589,71990.973198448,0
+MSB.US,D,20130321,000000,9.79197,9.92114,9.75506,9.78711,104658.7306017712,0
+MSB.US,D,20130322,000000,9.79585,9.87452,9.70553,9.71524,152309.5063401032,0
+MSB.US,D,20130325,000000,9.71233,9.81431,9.64143,9.66571,133444.8236893314,0
+MSB.US,D,20130326,000000,9.74535,9.74535,9.44912,9.60646,251670.8462509989,0
+MSB.US,D,20130327,000000,9.55013,9.58413,9.36366,9.46564,319179.8871506362,0
+MSB.US,D,20130328,000000,9.4433,9.66182,9.42776,9.64337,204918.9280584656,0
+MSB.US,D,20130401,000000,9.67057,9.67057,9.53362,9.60646,80225.8674152842,0
+MSB.US,D,20130402,000000,9.67057,9.72398,9.49186,9.60161,141745.6135338092,0
+MSB.US,D,20130403,000000,9.59675,9.60161,9.43164,9.53362,116334.6121245172,0
+MSB.US,D,20130404,000000,9.59384,9.63269,9.47049,9.54722,121453.878696924,0
+MSB.US,D,20130405,000000,9.54333,9.58413,9.40639,9.56082,120594.1466800375,0
+MSB.US,D,20130408,000000,9.487,9.55499,9.40639,9.41513,113308.5613489131,0
+MSB.US,D,20130409,000000,9.46175,9.67834,9.46175,9.53071,201956.7136721393,0
+MSB.US,D,20130410,000000,9.57441,9.57441,9.44912,9.51614,124160.74752613911,0
+MSB.US,D,20130411,000000,9.51614,9.56082,9.44912,9.55499,117373.4978790543,0
+MSB.US,D,20130412,000000,9.50448,9.52197,9.40639,9.41902,118844.8236899894,0
+MSB.US,D,20130415,000000,9.40348,9.42776,8.74158,8.83171,465349.77430906973,0
+MSB.US,D,20130416,000000,8.96302,9.05995,8.81316,8.94059,156426.9534485213,0
+MSB.US,D,20130417,000000,8.94059,8.94059,8.77247,8.79636,159261.495056292,0
+MSB.US,D,20130418,000000,8.84764,8.89494,8.79199,8.82103,140868.3779908304,0
+MSB.US,D,20130419,000000,8.89494,8.89494,8.79199,8.81763,109837.7150867282,0
+MSB.US,D,20130422,000000,8.83171,8.89494,8.58521,8.75741,215952.327211706,0
+MSB.US,D,20130423,000000,8.79636,8.80957,8.68855,8.71953,209091.9746027063,0
+MSB.US,D,20130424,000000,8.70351,8.98449,8.70351,8.92107,202225.4442786152,0
+MSB.US,D,20130425,000000,8.97701,9.26362,8.89863,8.98818,307873.6389141923,0
+MSB.US,D,20130426,000000,8.92107,9.06558,8.71856,8.92845,231634.4569712249,0
+MSB.US,D,20130429,000000,8.85813,8.97701,8.80957,8.94437,106068.2792617923,0
+MSB.US,D,20130430,000000,8.94437,9.14668,8.85638,9.10006,104256.1495016483,0
+MSB.US,D,20130501,000000,9.03111,9.09637,8.89115,8.9369,60237.8702370595,0
+MSB.US,D,20130502,000000,9.00867,9.00867,8.85638,8.87163,94912.3554259058,0
+MSB.US,D,20130503,000000,8.94437,8.9807,8.87717,8.90242,151419.9153669416,0
+MSB.US,D,20130506,000000,8.87998,8.93311,8.8052,8.81666,136568.688287216,0
+MSB.US,D,20130507,000000,8.8052,8.92107,8.8052,8.85638,92758.392097371,0
+MSB.US,D,20130508,000000,8.87717,8.92476,8.83346,8.89863,134949.0973140873,0
+MSB.US,D,20130509,000000,8.86881,8.88464,8.80957,8.81316,133090.6346907578,0
+MSB.US,D,20130510,000000,8.8052,8.93311,8.8052,8.92845,75997.2214352209,0
+MSB.US,D,20130513,000000,8.8052,8.92107,8.8052,8.85114,131652.2566936435,0
+MSB.US,D,20130514,000000,8.84667,8.93311,8.81666,8.83346,148182.792659048,0
+MSB.US,D,20130515,000000,8.83346,8.88464,8.76198,8.79199,146922.5387804024,0
+MSB.US,D,20130516,000000,8.74955,8.88464,8.72478,8.79199,98484.1043679169,0
+MSB.US,D,20130517,000000,8.85638,8.85638,8.71244,8.76635,181379.7743218678,0
+MSB.US,D,20130520,000000,8.71856,8.83346,8.6903,8.83346,110119.8307425688,0
+MSB.US,D,20130521,000000,8.77868,9.01615,8.72837,8.83171,146694.9929412025,0
+MSB.US,D,20130522,000000,8.78665,8.86881,8.62231,8.64786,133021.6502055705,0
+MSB.US,D,20130523,000000,8.61522,8.62931,8.43933,8.58696,344005.0352454271,0
+MSB.US,D,20130524,000000,8.57016,8.62494,8.55336,8.57987,83422.83497508371,0
+MSB.US,D,20130528,000000,8.60027,8.71594,8.52422,8.53218,119130.0282033757,0
+MSB.US,D,20130529,000000,8.52072,8.57016,8.4844,8.4977,144903.45556469652,0
+MSB.US,D,20130530,000000,8.52772,8.731,8.52772,8.65592,169034.6403308868,0
+MSB.US,D,20130531,000000,8.58346,8.66204,8.57191,8.62231,48441.5232700312,0
+MSB.US,D,20130603,000000,8.5957,8.69564,8.50567,8.51713,81454.2030992909,0
+MSB.US,D,20130604,000000,8.50567,8.61522,8.4844,8.57016,95962.5669914438,0
+MSB.US,D,20130605,000000,8.58424,8.8052,8.4844,8.48974,120836.107187784,0
+MSB.US,D,20130606,000000,8.4844,8.60027,8.44293,8.59133,111899.012688892,0
+MSB.US,D,20130607,000000,8.56307,8.63737,8.4844,8.49499,147356.00845598232,0
+MSB.US,D,20130610,000000,8.4642,8.4642,8.08066,8.1739,476417.1508953128,0
+MSB.US,D,20130611,000000,8.05725,8.39184,7.87777,8.29549,314759.7320027395,0
+MSB.US,D,20130612,000000,8.31725,8.45177,8.01792,8.11854,120454.1184712991,0
+MSB.US,D,20130613,000000,8.15369,8.27277,8.08066,8.24761,66131.4104342551,0
+MSB.US,D,20130614,000000,8.22576,8.22576,8.08066,8.08066,80683.0183320478,0
+MSB.US,D,20130617,000000,8.15787,8.20323,8.04472,8.0522,76387.447105161,0
+MSB.US,D,20130618,000000,8.04802,8.15369,8.04802,8.07493,89631.4386419407,0
+MSB.US,D,20130619,000000,8.05725,8.13359,8.01792,8.02627,90370.7052145449,0
+MSB.US,D,20130620,000000,8.01792,8.08066,7.88262,7.95819,151216.0507689254,0
+MSB.US,D,20130621,000000,7.98004,8.01199,7.76248,7.89573,79728.5613504265,0
+MSB.US,D,20130624,000000,7.86796,7.91535,7.25967,7.37059,310213.963314651,0
+MSB.US,D,20130625,000000,7.44654,7.70246,7.38797,7.66138,123167.1650156056,0
+MSB.US,D,20130626,000000,7.66701,7.78055,7.55367,7.55843,71969.3511956281,0
+MSB.US,D,20130627,000000,7.55367,7.57989,7.36311,7.39108,136337.0239712885,0
+MSB.US,D,20130628,000000,7.3668,7.65166,7.32815,7.60922,134959.3935059063,0
+MSB.US,D,20130701,000000,7.65497,7.6976,7.60514,7.60514,88316.6149466544,0
+MSB.US,D,20130702,000000,7.64943,7.66701,7.48519,7.48519,103274.9224212976,0
+MSB.US,D,20130703,000000,7.45703,7.61388,7.45703,7.47772,51368.7306041729,0
+MSB.US,D,20130705,000000,7.48519,7.5324,7.33796,7.38428,76421.4245381637,0
+MSB.US,D,20130708,000000,7.44654,7.52851,7.41993,7.41993,75770.7052152029,0
+MSB.US,D,20130709,000000,7.43071,7.76248,7.39788,7.61777,200134.2877201763,0
+MSB.US,D,20130710,000000,7.66701,7.86796,7.46859,7.81405,95507.47531304401,0
+MSB.US,D,20130711,000000,7.92837,8.10921,7.84271,8.0522,150883.4837731717,0
+MSB.US,D,20130712,000000,8.10173,8.12359,7.86796,7.9105,99540.4936485463,0
+MSB.US,D,20130715,000000,7.94974,7.94974,7.74247,7.75772,148102.4823628598,0
+MSB.US,D,20130716,000000,7.74413,7.79609,7.68643,7.74247,74608.2651588378,0
+MSB.US,D,20130717,000000,7.75384,7.82221,7.74413,7.77559,121656.7136757583,0
+MSB.US,D,20130718,000000,7.75384,7.94226,7.75384,7.83775,158376.02255985801,0
+MSB.US,D,20130719,000000,7.86796,7.86796,7.68643,7.70246,149582.0451272501,0
+MSB.US,D,20130722,000000,7.71926,7.76248,7.71528,7.75384,171771.368116377,0
+MSB.US,D,20130723,000000,7.76248,7.78132,7.74247,7.76248,254072.9478023716,0
+MSB.US,D,20130724,000000,7.77559,7.83124,7.6807,7.7281,243759.2524572793,0
+MSB.US,D,20130725,000000,7.7281,7.83523,7.6807,7.78531,185564.1466771094,0
+MSB.US,D,20130726,000000,7.90642,7.9308,7.81075,7.90224,265439.9435705476,0
+MSB.US,D,20130729,000000,7.90224,7.95819,7.85319,7.87126,133878.2933649113,0
+MSB.US,D,20130730,000000,7.863,7.93575,7.85319,7.91934,134356.0366653129,0
+MSB.US,D,20130731,000000,7.89253,7.95819,7.85319,7.89253,172749.506339182,0
+MSB.US,D,20130801,000000,7.93575,7.95391,7.8329,7.87126,205013.6530232004,0
+MSB.US,D,20130802,000000,7.89904,7.94158,7.863,7.88515,70668.9421688884,0
+MSB.US,D,20130805,000000,7.92516,7.97596,7.89904,7.93575,71544.1184735034,0
+MSB.US,D,20130806,000000,7.95819,7.95819,7.86708,7.90224,79252.8772883887,0
+MSB.US,D,20130807,000000,7.87612,7.92837,7.863,7.90224,55863.0183331664,0
+MSB.US,D,20130808,000000,7.95391,8.09746,7.88758,8.05142,161647.1227007543,0
+MSB.US,D,20130809,000000,8.06395,8.28957,8.06395,8.22916,187811.8053511971,0
+MSB.US,D,20130812,000000,8.22916,8.4809,8.22916,8.4676,184791.9322906844,0
+MSB.US,D,20130813,000000,8.4606,8.62494,8.39961,8.4809,106177.4188950737,0
+MSB.US,D,20130814,000000,8.518,8.70351,8.49499,8.67787,117478.5190356081,0
+MSB.US,D,20130815,000000,8.70176,8.94059,8.59046,8.89309,143062.4964674593,0
+MSB.US,D,20130816,000000,8.94437,8.94437,8.79199,8.83521,123497.6727729955,0
+MSB.US,D,20130819,000000,8.83521,8.94437,8.83521,8.87445,136619.1396271291,0
+MSB.US,D,20130820,000000,8.97701,9.25099,8.89776,9.09171,156034.6685402174,0
+MSB.US,D,20130821,000000,9.07675,9.2204,8.94904,8.97701,110834.3864548074,0
+MSB.US,D,20130822,000000,9.04043,9.25099,9.03198,9.2204,95913.1452707126,0
+MSB.US,D,20130823,000000,9.20544,9.36657,9.16349,9.32384,140066.3046481303,0
+MSB.US,D,20130826,000000,9.44815,9.58995,9.38988,9.58995,149777.6727718111,0
+MSB.US,D,20130827,000000,9.52877,9.58995,9.30732,9.33258,80493.5684025782,0
+MSB.US,D,20130828,000000,9.31995,9.53362,9.27333,9.36268,141755.9097256282,0
+MSB.US,D,20130829,000000,9.43261,9.43261,9.13182,9.18495,139334.2454097994,0
+MSB.US,D,20130830,000000,9.16349,9.25779,9.13182,9.14765,125549.7038025222,0
+MSB.US,D,20130903,000000,9.2811,9.2811,8.99284,9.06656,135913.8504875276,0
+MSB.US,D,20130904,000000,9.00867,9.07306,8.8388,8.91262,120966.8688238853,0
+MSB.US,D,20130905,000000,8.81666,8.92378,8.61959,8.75489,142142.0169188407,0
+MSB.US,D,20130906,000000,8.75489,8.77868,8.59493,8.70176,133230.6628994962,0
+MSB.US,D,20130909,000000,8.73002,8.86978,8.72662,8.81316,106302.00281608361,0
+MSB.US,D,20130910,000000,8.85201,9.05723,8.84851,8.88843,83672.00281710351,0
+MSB.US,D,20130911,000000,8.9369,9.05723,8.90048,8.9975,70895.4583889064,0
+MSB.US,D,20130912,000000,8.98449,9.03198,8.75489,8.82103,106219.6332815316,0
+MSB.US,D,20130913,000000,8.84851,8.91262,8.75489,8.87445,81989.6050738789,0
+MSB.US,D,20130916,000000,8.96302,8.96302,8.74857,8.78228,94087.6304612039,0
+MSB.US,D,20130917,000000,8.78228,8.89309,8.76635,8.83521,72390.4654410252,0
+MSB.US,D,20130918,000000,8.87911,9.06656,8.8052,9.00867,81395.5148059226,0
+MSB.US,D,20130919,000000,9.07675,9.12988,9.02916,9.05257,58723.3004204846,0
+MSB.US,D,20130920,000000,9.06656,9.06656,8.75129,8.77072,127990.93088280711,0
+MSB.US,D,20130923,000000,8.73177,8.9975,8.73177,8.81666,72050.6911109982,0
+MSB.US,D,20130924,000000,8.81666,9.00867,8.81666,8.86978,57465.1057802028,0
+MSB.US,D,20130925,000000,8.92378,9.37822,8.81316,9.32384,186298.2651538041,0
+MSB.US,D,20130926,000000,9.38114,9.69193,9.27333,9.66085,151031.7489353653,0
+MSB.US,D,20130927,000000,9.66959,9.67736,9.50157,9.60355,133209.0408966763,0
+MSB.US,D,20130930,000000,9.52488,9.60355,9.51128,9.55499,100620.5641703594,0
+MSB.US,D,20131001,000000,9.5006,9.69193,9.46661,9.63075,157488.4908250602,0
+MSB.US,D,20131002,000000,9.58995,9.63463,9.46661,9.52488,52461.156556168804,0
+MSB.US,D,20131003,000000,9.55499,9.55499,9.38114,9.43261,67316.502112622,0
+MSB.US,D,20131004,000000,9.43844,9.48992,9.38114,9.38308,52175.9520427825,0
+MSB.US,D,20131007,000000,9.36074,9.43844,9.12337,9.15232,105987.9689656041,0
+MSB.US,D,20131008,000000,9.20544,9.31995,8.92757,8.94904,109935.5289090087,0
+MSB.US,D,20131009,000000,8.96302,9.05257,8.91077,8.95652,33026.0648786244,0
+MSB.US,D,20131010,000000,9.0245,9.25099,8.98167,9.06656,116364.4710807923,0
+MSB.US,D,20131011,000000,9.09919,9.52002,8.95185,9.45398,59587.150914098704,0
+MSB.US,D,20131014,000000,9.16349,9.16349,8.92757,8.94904,213352.5387774085,0
+MSB.US,D,20131015,000000,8.94437,9.06374,8.92378,8.94059,150706.3892738849,0
+MSB.US,D,20131016,000000,8.93311,9.29373,8.92757,8.96302,139120.0846199642,0
+MSB.US,D,20131017,000000,9.05257,9.15882,8.98915,9.04597,109361.0014055085,0
+MSB.US,D,20131018,000000,9.13648,9.15882,8.98449,9.08054,109933.4696706449,0
+MSB.US,D,20131021,000000,9.14765,9.16349,8.99284,9.11687,338321.5373613391,0
+MSB.US,D,20131022,000000,9.15232,9.15232,9.04043,9.12337,215935.8533047956,0
+MSB.US,D,20131023,000000,9.12337,9.14018,9.04043,9.08792,118636.8406152456,0
+MSB.US,D,20131024,000000,9.0954,9.14018,9.03198,9.0954,239206.2764349175,0
+MSB.US,D,20131025,000000,9.15232,9.16349,9.03577,9.15882,297587.7432870113,0
+MSB.US,D,20131028,000000,9.22127,9.33258,8.9434,8.97701,261437.8138105023,0
+MSB.US,D,20131029,000000,9.14668,10.4942,9.03295,10.4456,1218850.8321030373,0
+MSB.US,D,20131030,000000,10.4174,10.5087,10.2067,10.299,257041.3399037893,0
+MSB.US,D,20131031,000000,10.299,10.3397,10.1873,10.2747,212668.8716406269,0
+MSB.US,D,20131101,000000,10.2407,10.4106,10.0367,10.4009,186625.6840536483,0
+MSB.US,D,20131104,000000,10.5087,10.6515,10.4009,10.6515,269250.5641627595,0
+MSB.US,D,20131105,000000,10.6816,11.108,10.6486,11.0206,431322.9195856385,0
+MSB.US,D,20131106,000000,11.0206,11.0206,10.6107,10.7807,241499.2383530088,0
+MSB.US,D,20131107,000000,10.7603,10.8982,10.6078,10.7156,137351.19886546,0
+MSB.US,D,20131108,000000,10.6768,10.803,10.6515,10.7302,194742.172064566,0
+MSB.US,D,20131111,000000,10.7418,10.7545,10.6651,10.7302,45673.906909084,0
+MSB.US,D,20131112,000000,10.6709,10.7176,10.3397,10.4786,102490.3526046898,0
+MSB.US,D,20131113,000000,10.4456,10.5505,10.3737,10.5272,65079.139630353304,0
+MSB.US,D,20131114,000000,10.5087,10.7176,10.467,10.6894,90612.66572229141,0
+MSB.US,D,20131115,000000,10.6894,10.7234,10.6214,10.6564,99537.4047910006,0
+MSB.US,D,20131118,000000,10.7302,10.7302,10.3359,10.4505,100037.799713404,0
+MSB.US,D,20131119,000000,10.4505,10.5544,10.3902,10.4174,57978.8857519709,0
+MSB.US,D,20131120,000000,10.6651,10.7302,10.366,10.4563,75808.8011249332,0
+MSB.US,D,20131121,000000,10.5505,10.5777,10.33,10.4854,118320.74752640231,0
+MSB.US,D,20131122,000000,10.5456,10.5456,10.2902,10.3213,68136.0789814144,0
+MSB.US,D,20131125,000000,10.2854,10.3242,9.95514,10.0144,158976.2905429057,0
+MSB.US,D,20131126,000000,9.9765,10.0406,9.67154,9.85219,251114.85189277292,0
+MSB.US,D,20131127,000000,10.129,10.129,9.95805,10.0183,61670.0705190824,0
+MSB.US,D,20131129,000000,9.9765,10.06,9.95028,9.97068,34261.6078969044,0
+MSB.US,D,20131202,000000,10.0086,10.0086,9.69193,9.7978,85089.7884305798,0
+MSB.US,D,20131203,000000,9.6997,9.94154,9.48895,9.60161,112126.5585280919,0
+MSB.US,D,20131204,000000,9.56956,9.73661,9.39182,9.54722,119587.1791201393,0
+MSB.US,D,20131205,000000,9.56567,9.81237,9.521,9.80265,99070.9873015999,0
+MSB.US,D,20131206,000000,9.85898,9.86481,9.65017,9.71233,58082.8772893428,0
+MSB.US,D,20131209,000000,9.71233,9.71233,9.54333,9.66862,46416.2623392339,0
+MSB.US,D,20131210,000000,9.69485,9.95805,9.50157,9.95514,154826.9252398487,0
+MSB.US,D,20131211,000000,9.82499,9.96971,9.79294,9.91143,94467.559939325,0
+MSB.US,D,20131212,000000,9.88132,10.0086,9.83179,10.0086,84462.7503488027,0
+MSB.US,D,20131213,000000,9.95805,10.2805,9.95805,10.1028,110180.5782743009,0
+MSB.US,D,20131216,000000,10.0921,10.0921,9.81625,9.89783,84911.6643121111,0
+MSB.US,D,20131217,000000,9.91143,9.96291,9.81237,9.83665,89678.8011243081,0
+MSB.US,D,20131218,000000,9.92697,9.95028,9.69193,9.7978,170462.7221361821,0
+MSB.US,D,20131219,000000,9.6997,9.87452,9.69193,9.83179,80120.8462587304,0
+MSB.US,D,20131220,000000,9.88132,9.92697,9.77546,9.87064,102366.7983028618,0
+MSB.US,D,20131223,000000,9.87452,9.88132,9.77546,9.78711,122283.7517575354,0
+MSB.US,D,20131224,000000,9.74826,9.89978,9.74244,9.86481,68132.9901238687,0
+MSB.US,D,20131226,000000,9.94542,10.1028,9.83665,9.95028,86366.5162161358,0
+MSB.US,D,20131227,000000,9.95514,10.0785,9.88132,10.0212,80501.80535603341,0
+MSB.US,D,20131230,000000,10.0406,10.0406,9.69193,9.81625,270066.0225548243,0
+MSB.US,D,20131231,000000,9.7978,10.0833,9.77546,9.95514,126124.2313060224,0
+MSB.US,D,20140102,000000,9.97068,10.0833,9.77934,9.79294,94832.0451297176,0
+MSB.US,D,20140103,000000,9.77546,9.87064,9.61812,9.72981,83231.3258072503,0
+MSB.US,D,20140106,000000,9.78226,9.83179,9.39182,9.61521,188309.1114160548,0
+MSB.US,D,20140107,000000,9.61521,9.78226,9.47923,9.76672,55003.286316279904,0
+MSB.US,D,20140108,000000,9.70553,9.74826,9.66571,9.66862,61074.9506319442,0
+MSB.US,D,20140109,000000,9.71233,9.73661,9.61812,9.71621,75452.5528879958,0
+MSB.US,D,20140110,000000,9.71621,9.81237,9.63366,9.75701,84148.7164983232,0
+MSB.US,D,20140113,000000,9.79294,9.79294,9.63366,9.66862,61225.2750325016,0
+MSB.US,D,20140114,000000,9.75312,9.78226,9.63754,9.66571,91125.4160748776,0
+MSB.US,D,20140115,000000,9.65017,9.84733,9.65017,9.83665,41469.9717893863,0
+MSB.US,D,20140116,000000,9.83665,10.0367,9.7978,9.89783,75811.8899824789,0
+MSB.US,D,20140117,000000,9.89783,10.06,9.87064,9.9765,48969.7179103459,0
+MSB.US,D,20140121,000000,10.2854,10.3242,10.1445,10.3077,284570.2679702496,0
+MSB.US,D,20140122,000000,10.3164,10.6029,10.2504,10.5777,92186.9534514165,0
+MSB.US,D,20140123,000000,10.5719,10.6816,10.3514,10.366,94910.296187542,0
+MSB.US,D,20140124,000000,10.2854,10.2854,9.73661,9.83665,239357.6304546568,0
+MSB.US,D,20140127,000000,9.91629,10.0464,9.66571,9.84053,133198.7447048573,0
+MSB.US,D,20140128,000000,9.71816,9.99302,9.6492,9.76963,192389.4922339245,0
+MSB.US,D,20140129,000000,9.72301,9.88715,9.52585,9.52585,86716.58673798181,0
+MSB.US,D,20140130,000000,9.51225,9.54819,9.30053,9.36366,190554.7108517787,0
+MSB.US,D,20140131,000000,9.33258,9.41999,9.19058,9.22322,109247.7432954995,0
+MSB.US,D,20140203,000000,9.18126,9.29081,8.95457,9.01518,183469.9012611248,0
+MSB.US,D,20140204,000000,9.04412,9.29081,8.99847,9.21855,95342.73624394,0
+MSB.US,D,20140205,000000,9.14668,9.26362,9.01518,9.06277,79997.2919569024,0
+MSB.US,D,20140206,000000,9.08987,9.36366,9.08987,9.31121,74904.795483225,0
+MSB.US,D,20140207,000000,9.33743,9.49477,9.31121,9.45689,59800.282084752,0
+MSB.US,D,20140210,000000,9.5006,9.68805,9.35686,9.40153,116373.7376534294,0
+MSB.US,D,20140211,000000,9.34715,9.75506,9.34229,9.64143,95788.56134970271,0
+MSB.US,D,20140212,000000,9.64143,9.64143,9.40639,9.56373,85014.6262303011,0
+MSB.US,D,20140213,000000,9.53945,9.6356,9.53945,9.58995,33991.8476712466,0
+MSB.US,D,20140214,000000,9.64434,10.1795,9.64434,10.061,130916.078978585,0
+MSB.US,D,20140218,000000,10.026,10.095,9.80557,9.80557,77091.7066255806,0
+MSB.US,D,20140219,000000,9.87841,9.99884,9.80071,9.92988,76113.5684027756,0
+MSB.US,D,20140220,000000,10.0144,10.1814,9.88715,10.0474,80343.2440020208,0
+MSB.US,D,20140221,000000,10.1552,10.3844,9.88327,10.2999,168187.2637441831,0
+MSB.US,D,20140224,000000,10.2776,10.3349,10.095,10.1008,116091.6219975888,0
+MSB.US,D,20140225,000000,10.1008,10.1086,9.99302,10.0387,76868.2792631083,0
+MSB.US,D,20140226,000000,10.061,10.095,9.89783,10.0086,71063.2863155561,0
+MSB.US,D,20140227,000000,10.026,10.0367,9.87841,10.0319,58149.8025361663,0
+MSB.US,D,20140228,000000,9.98525,10.2834,9.95417,10.2018,71066.3751731018,0
+MSB.US,D,20140303,000000,9.9901,10.0863,9.85607,9.88715,73900.9167808725,0
+MSB.US,D,20140304,000000,10.0387,10.0707,9.84053,9.84733,45823.2016904595,0
+MSB.US,D,20140305,000000,9.79003,9.84733,9.62783,9.78129,74199.5063436235,0
+MSB.US,D,20140306,000000,9.87161,9.88715,9.67154,9.7133,37500.7898431618,0
+MSB.US,D,20140307,000000,9.73272,9.86578,9.61812,9.83665,73883.4132547802,0
+MSB.US,D,20140310,000000,9.7638,9.86578,9.61812,9.69193,81665.2750315804,0
+MSB.US,D,20140311,000000,9.67154,9.67154,9.2743,9.32384,141987.5740415557,0
+MSB.US,D,20140312,000000,9.27916,9.40639,9.20175,9.21855,107223.5119838841,0
+MSB.US,D,20140313,000000,9.22963,9.35103,9.16912,9.16912,133177.1227020374,0
+MSB.US,D,20140314,000000,9.19796,9.30538,9.06656,9.24225,73628.067697669,0
+MSB.US,D,20140317,000000,9.26362,9.28596,9.11318,9.15232,124869.1255232863,0
+MSB.US,D,20140318,000000,9.19058,9.2743,9.09259,9.18592,127622.3272156869,0
+MSB.US,D,20140319,000000,9.24225,9.24225,9.0852,9.11318,84325.81099761,0
+MSB.US,D,20140320,000000,9.11318,9.18126,9.10103,9.16912,70113.97742984431,0
+MSB.US,D,20140321,000000,9.22963,9.27916,9.11318,9.17281,56323.2581074757,0
+MSB.US,D,20140324,000000,9.18592,9.24225,9.06656,9.08987,62843.8363864484,0
+MSB.US,D,20140325,000000,9.10103,9.26653,9.08987,9.19796,129096.7418841677,0
+MSB.US,D,20140326,000000,9.20175,9.24614,9.02081,9.15232,39858.6177697128,0
+MSB.US,D,20140327,000000,9.16349,9.19058,9.12716,9.14018,33147.5599420886,0
+MSB.US,D,20140328,000000,9.13085,9.2743,9.10103,9.14018,55661.212973514004,0
+MSB.US,D,20140331,000000,9.14765,9.72787,9.14765,9.66862,226553.2863085484,0
+MSB.US,D,20140401,000000,9.63172,9.69485,9.52197,9.66862,56632.1438620457,0
+MSB.US,D,20140402,000000,9.72787,10.0425,9.7065,9.99302,172803.0465366408,0
+MSB.US,D,20140403,000000,10.026,10.0765,9.82402,9.89298,76810.6205889219,0
+MSB.US,D,20140404,000000,9.97553,9.97553,9.69193,9.73564,28712.9901256453,0
+MSB.US,D,20140407,000000,9.7133,9.73272,9.4297,9.56762,68402.7503495265,0
+MSB.US,D,20140408,000000,9.33258,9.73272,9.33258,9.61423,96338.3779928373,0
+MSB.US,D,20140409,000000,9.67639,9.68805,9.51225,9.5579,49167.4047932707,0
+MSB.US,D,20140410,000000,9.5715,9.62103,9.39765,9.48312,49768.7023955003,0
+MSB.US,D,20140411,000000,9.41028,9.5851,9.30538,9.38211,58571.9464007453,0
+MSB.US,D,20140414,000000,9.31898,9.39474,8.7813,8.92107,292219.3088725847,0
+MSB.US,D,20140415,000000,8.92107,8.95185,8.61348,8.79548,196089.9435736731,0
+MSB.US,D,20140416,000000,8.78568,9.36074,8.77247,9.23351,173667.9266494368,0
+MSB.US,D,20140417,000000,9.23351,9.30053,9.19796,9.26653,69901.8758783729,0
+MSB.US,D,20140421,000000,9.23642,9.31121,9.22963,9.24225,56235.7404770142,0
+MSB.US,D,20140422,000000,9.19058,9.29567,9.17281,9.21855,161052.0028136161,0
+MSB.US,D,20140423,000000,9.21389,9.27916,9.20175,9.2743,69742.2849051784,0
+MSB.US,D,20140424,000000,9.27916,9.33743,9.2743,9.30053,50698.448516756,0
+MSB.US,D,20140425,000000,9.30053,9.40639,9.29567,9.31898,88662.56699177281,0
+MSB.US,D,20140428,000000,9.34229,9.35103,9.22963,9.25391,77761.9887129975,0
+MSB.US,D,20140429,000000,9.24225,9.27916,9.18592,9.26653,71009.7461180973,0
+MSB.US,D,20140430,000000,9.21389,9.29081,9.21389,9.26653,62132.3695317555,0
+MSB.US,D,20140501,000000,9.26653,9.2743,8.96584,8.98167,166159.94357502201,0
+MSB.US,D,20140502,000000,8.95457,9.22963,8.95457,9.14668,137614.7813760264,0
+MSB.US,D,20140505,000000,9.18126,9.22322,9.00683,9.07773,103966.8265115344,0
+MSB.US,D,20140506,000000,9.11318,9.11318,8.98167,9.00119,66489.7179095563,0
+MSB.US,D,20140507,000000,9.01518,9.12716,8.95185,9.07773,114990.9590921377,0
+MSB.US,D,20140508,000000,9.06656,9.08054,8.96584,9.08054,119447.1509114009,0
+MSB.US,D,20140509,000000,9.03111,9.04694,8.95457,9.00683,55422.3413233132,0
+MSB.US,D,20140512,000000,9.01518,9.22963,9.01518,9.16349,55308.0535941223,0
+MSB.US,D,20140513,000000,9.13551,9.15232,8.96584,8.97138,55175.2327196572,0
+MSB.US,D,20140514,000000,9.01149,9.19058,8.95185,8.99381,74364.2454127275,0
+MSB.US,D,20140515,000000,9.02081,9.18126,8.98167,9.03946,41534.837797846,0
+MSB.US,D,20140516,000000,8.98449,9.06656,8.96118,9.04694,64314.1325782016,0
+MSB.US,D,20140519,000000,9.00119,9.18126,8.97138,9.18126,60738.2651594629,0
+MSB.US,D,20140520,000000,9.20175,9.22963,9.02732,9.13085,35400.3667120858,0
+MSB.US,D,20140521,000000,9.08987,9.08987,8.95185,9.01518,74933.6248203182,0
+MSB.US,D,20140522,000000,8.99381,9.06656,8.866,8.96118,158394.5557051322,0
+MSB.US,D,20140523,000000,8.96584,9.06277,8.95457,8.98915,40411.5232703931,0
+MSB.US,D,20140527,000000,8.96118,9.11318,8.96118,9.07773,78017.3342701087,0
+MSB.US,D,20140528,000000,9.04694,9.08054,8.97701,9.07773,65503.3427332961,0
+MSB.US,D,20140529,000000,9.0348,9.09637,9.0348,9.06656,45007.7432983947,0
+MSB.US,D,20140530,000000,9.04412,9.06656,8.83259,8.8556,102897.0521815403,0
+MSB.US,D,20140602,000000,8.83521,8.83521,8.69127,8.69127,138214.0197398922,0
+MSB.US,D,20140603,000000,8.68768,8.74595,8.50208,8.57016,144795.345550597,0
+MSB.US,D,20140604,000000,8.54277,8.67622,8.4977,8.63377,79461.8899823144,0
+MSB.US,D,20140605,000000,8.59221,8.72216,8.49246,8.68768,75807.7715057513,0
+MSB.US,D,20140606,000000,8.69127,9.06656,8.61348,9.01518,123054.9365247785,0
+MSB.US,D,20140609,000000,8.97138,9.33258,8.85813,9.23351,202675.3878611055,0
+MSB.US,D,20140610,000000,9.19524,9.33258,9.01149,9.11968,69930.7052154661,0
+MSB.US,D,20140611,000000,8.99847,9.40639,8.97701,9.32384,155215.091671425,0
+MSB.US,D,20140612,000000,9.25099,9.26362,9.09637,9.13085,29554.1889972576,0
+MSB.US,D,20140613,000000,9.11589,9.11589,8.95185,8.95457,80192.9196014634,0
+MSB.US,D,20140616,000000,8.99847,9.07773,8.91077,8.99847,38769.2806752626,0
+MSB.US,D,20140617,000000,8.97701,9.08987,8.97701,9.08987,51767.1932275682,0
+MSB.US,D,20140618,000000,9.04412,9.18126,9.04412,9.14765,56311.9322964748,0
+MSB.US,D,20140619,000000,9.09259,9.11968,9.06277,9.06277,45350.6064859674,0
+MSB.US,D,20140620,000000,9.0516,9.07306,8.95185,8.97138,50881.7207311342,0
+MSB.US,D,20140623,000000,8.95185,9.04412,8.90611,9.02081,136144.4851842732,0
+MSB.US,D,20140624,000000,8.99381,9.13551,8.99381,9.04412,73168.8575425416,0
+MSB.US,D,20140625,000000,9.04412,9.04412,8.96118,9.00119,44148.0112815082,0
+MSB.US,D,20140626,000000,8.97138,9.09259,8.97138,9.03946,42342.0592364556,0
+MSB.US,D,20140627,000000,8.99847,9.11968,8.99847,9.03946,38115.4724947561,0
+MSB.US,D,20140630,000000,9.04412,9.12716,8.97701,8.98449,209958.9139538661,0
+MSB.US,D,20140701,000000,8.99847,9.09637,8.95185,8.95185,107883.497879482,0
+MSB.US,D,20140702,000000,8.93874,9.10754,8.91077,8.95457,57507.3201666607,0
+MSB.US,D,20140703,000000,8.99847,9.04694,8.93039,9.02732,42462.5246807379,0
+MSB.US,D,20140707,000000,8.97701,9.0348,8.94156,8.98449,44900.6629034771,0
+MSB.US,D,20140708,000000,9.01518,9.01518,8.92107,8.95185,85419.2665687878,0
+MSB.US,D,20140709,000000,8.95185,9.08987,8.8828,8.92573,85464.56981279141,0
+MSB.US,D,20140710,000000,8.7813,8.89309,8.7813,8.84142,77082.44005294351,0
+MSB.US,D,20140711,000000,8.82996,8.86978,8.731,8.83259,71139.4781350167,0
+MSB.US,D,20140714,000000,8.81404,8.88843,8.67622,8.74955,91472.3977391779,0
+MSB.US,D,20140715,000000,8.79199,8.83259,8.70885,8.7681,105317.6868781872,0
+MSB.US,D,20140716,000000,8.83259,8.84142,8.75217,8.79986,64158.6600817347,0
+MSB.US,D,20140717,000000,8.79199,8.96118,8.77247,8.89776,94264.7249604907,0
+MSB.US,D,20140718,000000,8.866,8.96118,8.84142,8.93408,73005.1480926195,0
+MSB.US,D,20140721,000000,8.87911,8.98449,8.79986,8.91077,60349.0691087047,0
+MSB.US,D,20140722,000000,8.92573,9.00119,8.8828,8.92573,71992.0028176299,0
+MSB.US,D,20140723,000000,8.95457,9.00119,8.92107,8.94156,36643.117064639104,0
+MSB.US,D,20140724,000000,8.95457,8.99381,8.81404,8.8828,95876.0789801642,0
+MSB.US,D,20140725,000000,8.8828,8.90048,8.77247,8.85114,146314.0338438995,0
+MSB.US,D,20140728,000000,8.86978,8.93971,8.83171,8.90795,90492.2002780091,0
+MSB.US,D,20140729,000000,8.87911,8.91077,8.822,8.822,46841.4950613586,0
+MSB.US,D,20140730,000000,8.82996,8.84492,8.73002,8.77247,95716.4880069697,0
+MSB.US,D,20140731,000000,8.75129,8.77247,8.63465,8.6735,109185.9661445855,0
+MSB.US,D,20140801,000000,8.63465,8.75129,8.63028,8.65058,86774.2454121682,0
+MSB.US,D,20140804,000000,8.66029,8.76198,8.63028,8.70273,69607.4047923495,0
+MSB.US,D,20140805,000000,8.65592,8.71594,8.63028,8.63465,51061.9040879667,0
+MSB.US,D,20140806,000000,8.65058,8.79374,8.64708,8.75129,88116.8688253658,0
+MSB.US,D,20140807,000000,8.73002,8.73002,8.64086,8.70273,46429.6473885986,0
+MSB.US,D,20140808,000000,8.68496,8.73002,8.66029,8.68855,51218.4062036155,0
+MSB.US,D,20140811,000000,8.70273,8.84142,8.69205,8.75664,38918.5754566381,0
+MSB.US,D,20140812,000000,8.70535,8.77247,8.66913,8.6735,50441.043721281,0
+MSB.US,D,20140813,000000,8.6735,8.68496,8.66029,8.66029,39988.3497866322,0
+MSB.US,D,20140814,000000,8.66029,8.74857,8.64086,8.69739,63111.5373737424,0
+MSB.US,D,20140815,000000,8.74333,8.866,8.74333,8.84492,97302.1015470957,0
+MSB.US,D,20140818,000000,8.91543,8.99468,8.91543,8.98352,97707.7715047643,0
+MSB.US,D,20140819,000000,8.96768,9.08889,8.96768,9.08326,80634.6262304985,0
+MSB.US,D,20140820,000000,9.03295,9.08326,8.93505,8.97419,65712.3554272218,0
+MSB.US,D,20140821,000000,8.97419,9.03664,8.86978,8.98633,87254.0479509336,0
+MSB.US,D,20140822,000000,9.01799,9.01799,8.89863,8.92107,49819.1537354134,0
+MSB.US,D,20140825,000000,8.93223,8.96768,8.83521,8.85813,61093.483777218404,0
+MSB.US,D,20140826,000000,8.83171,9.10006,8.83171,9.09637,104606.2200234943,0
+MSB.US,D,20140827,000000,9.09637,9.09637,8.98633,8.99099,65495.1057798409,0
+MSB.US,D,20140828,000000,8.98352,9.02916,8.94991,8.98633,29448.138221521902,0
+MSB.US,D,20140829,000000,8.96768,9.01799,8.96768,9.01799,49271.3963306426,0
+MSB.US,D,20140902,000000,9.01799,9.03664,8.95739,8.96302,39938.928065901004,0
+MSB.US,D,20140903,000000,8.98352,9.02916,8.95739,8.95739,71850.9449897096,0
+MSB.US,D,20140904,000000,9.14018,9.14018,8.89863,8.9266,76859.0126904712,0
+MSB.US,D,20140905,000000,8.91543,8.95739,8.91543,8.9266,34802.1579674019,0
+MSB.US,D,20140908,000000,8.91543,9.00401,8.86978,8.91077,79755.3314491559,0
+MSB.US,D,20140909,000000,8.87347,9.26459,8.73002,9.24808,202738.1946312014,0
+MSB.US,D,20140910,000000,9.21195,9.56956,9.13085,9.55499,162829.1255215755,0
+MSB.US,D,20140911,000000,9.45301,9.56956,9.36754,9.50934,102362.6798261342,0
+MSB.US,D,20140912,000000,9.56567,9.56567,9.27722,9.33646,259504.1889868941,0
+MSB.US,D,20140915,000000,9.33646,9.67639,9.2811,9.67639,411264.9083030446,0
+MSB.US,D,20140916,000000,9.68805,10.061,9.64337,10.061,349672.05922260473,0
+MSB.US,D,20140917,000000,10.1105,10.1202,9.96776,10.1105,106388.4908273632,0
+MSB.US,D,20140918,000000,10.0785,10.2368,9.96776,10.0639,93949.6614908293,0
+MSB.US,D,20140919,000000,9.99399,10.1028,9.94445,10.0047,93277.3201650486,0
+MSB.US,D,20140922,000000,9.9765,9.9765,9.38599,9.45301,200075.599426808,0
+MSB.US,D,20140923,000000,9.48506,9.67154,9.3452,9.64143,117767.842025722,0
+MSB.US,D,20140924,000000,9.64143,9.65891,9.45301,9.59287,87435.260926948,0
+MSB.US,D,20140925,000000,9.53265,9.57344,9.36074,9.40639,83243.6812374331,0
+MSB.US,D,20140926,000000,9.38211,9.56179,9.2204,9.5006,124451.1001354349,0
+MSB.US,D,20140929,000000,9.41028,9.50934,9.30927,9.32772,64798.0535936946,0
+MSB.US,D,20140930,000000,9.26459,9.3792,8.88931,8.91077,140470.944986617,0
+MSB.US,D,20141001,000000,8.99468,9.59287,8.91077,9.59287,221341.3540097706,0
+MSB.US,D,20141002,000000,9.56956,9.80362,9.46175,9.80362,100765.7404750073,0
+MSB.US,D,20141003,000000,9.77255,9.92891,9.57636,9.92212,175669.5063390504,0
+MSB.US,D,20141006,000000,9.89783,9.96776,9.74049,9.95417,154143.2581030671,0
+MSB.US,D,20141007,000000,9.88132,9.88132,9.61812,9.66474,132674.6685412702,0
+MSB.US,D,20141008,000000,9.56956,9.68222,9.00401,9.19894,195418.6318670743,0
+MSB.US,D,20141009,000000,9.10657,9.15329,8.73711,8.75129,185045.21860943182,0
+MSB.US,D,20141010,000000,8.71157,8.93971,8.71157,8.77519,147014.1748875915,0
+MSB.US,D,20141013,000000,8.84142,8.91543,8.77519,8.83171,79008.8575422784,0
+MSB.US,D,20141014,000000,8.83171,8.84492,8.31307,8.35998,164052.31310967272,0
+MSB.US,D,20141015,000000,8.62581,8.95739,8.55161,8.95273,215114.2171976394,0
+MSB.US,D,20141016,000000,8.87911,9.18679,8.87911,8.99468,131568.8575399096,0
+MSB.US,D,20141017,000000,9.14765,9.39765,9.10006,9.18679,197225.6135313088,0
+MSB.US,D,20141020,000000,9.10006,9.31704,8.97788,9.11589,99081.2834934189,0
+MSB.US,D,20141021,000000,9.26459,9.41513,8.97788,9.38599,180162.764448862,0
+MSB.US,D,20141022,000000,9.57344,9.78808,9.23837,9.3452,144237.2919540072,0
+MSB.US,D,20141023,000000,9.3792,9.3792,9.10006,9.12716,170394.7672701767,0
+MSB.US,D,20141024,000000,9.12716,9.56179,9.12716,9.53556,209699.4499200273,0
+MSB.US,D,20141027,000000,9.52294,9.7065,9.36074,9.41999,289482.5810870945,0
+MSB.US,D,20141028,000000,9.58704,9.58704,9.28207,9.37822,147240.6911076095,0
+MSB.US,D,20141029,000000,9.35686,9.39571,9.01052,9.0786,176771.1988636834,0
+MSB.US,D,20141030,000000,9.04597,9.11687,8.86978,9.01052,121346.7983020064,0
+MSB.US,D,20141031,000000,9.12153,9.15047,8.93311,9.0786,111274.0338454787,0
+MSB.US,D,20141103,000000,9.05344,9.07394,8.88931,8.90892,125308.7729139576,0
+MSB.US,D,20141104,000000,8.94807,8.97701,8.63815,8.85026,214336.85471530491,0
+MSB.US,D,20141105,000000,8.90892,9.03111,8.78053,8.95554,130937.70098140491,0
+MSB.US,D,20141106,000000,8.99099,9.03111,8.83346,8.85376,91542.4118435471,0
+MSB.US,D,20141107,000000,8.98254,9.66571,8.8388,9.65988,253372.8067586796,0
+MSB.US,D,20141110,000000,9.60161,9.6492,9.18126,9.21195,186376.5162116285,0
+MSB.US,D,20141111,000000,9.18592,9.25391,9.00401,9.01052,133715.6135341711,0
+MSB.US,D,20141112,000000,9.00401,9.10006,8.93777,8.98254,140751.0014040938,0
+MSB.US,D,20141113,000000,9.01984,9.01984,8.71419,8.7274,159707.3201620547,0
+MSB.US,D,20141114,000000,8.7274,9.20457,8.7274,9.15795,129018.4908263433,0
+MSB.US,D,20141117,000000,9.23157,9.46369,9.03946,9.14668,168125.4865932691,0
+MSB.US,D,20141118,000000,9.08792,9.46078,8.86512,8.93777,111016.6290500037,0
+MSB.US,D,20141119,000000,8.88931,8.89397,8.73449,8.83171,179124.9083135068,0
+MSB.US,D,20141120,000000,8.83346,9.24031,8.83346,9.0786,183889.98588734,0
+MSB.US,D,20141121,000000,9.22594,9.37822,8.74158,8.8052,330886.6572488392,0
+MSB.US,D,20141124,000000,8.8052,8.83346,8.74692,8.81054,114746.9393460274,0
+MSB.US,D,20141125,000000,8.8388,8.90329,8.79986,8.8255,69191.4386428619,0
+MSB.US,D,20141126,000000,8.79102,9.03111,8.76635,8.89397,186412.552882995,0
+MSB.US,D,20141128,000000,8.79548,8.84405,8.68855,8.76198,109394.9788385112,0
+MSB.US,D,20141201,000000,8.77159,8.81491,8.68855,8.76198,144455.57122057,0
+MSB.US,D,20141202,000000,8.76198,8.91174,8.71419,8.79548,108827.6586692843,0
+MSB.US,D,20141203,000000,8.85813,9.01984,8.77519,8.92757,125075.0493596663,0
+MSB.US,D,20141204,000000,8.86978,8.96584,8.79986,8.84405,99270.7334228885,0
+MSB.US,D,20141205,000000,8.8052,9.00401,8.68855,8.68855,170172.3695268863,0
+MSB.US,D,20141208,000000,8.64961,8.7849,8.33318,8.41029,293125.3737526567,0
+MSB.US,D,20141209,000000,8.3122,8.72216,8.2988,8.68855,230930.1974508053,0
+MSB.US,D,20141210,000000,8.59046,8.68496,8.34658,8.52597,222294.78137221,0
+MSB.US,D,20141211,000000,8.44468,8.50208,8.1806,8.2887,234240.4231206138,0
+MSB.US,D,20141212,000000,8.25694,8.36601,7.83775,8.14787,158157.7432932952,0
+MSB.US,D,20141215,000000,8.14107,8.24421,7.96149,7.97003,156262.2143794173,0
+MSB.US,D,20141216,000000,7.97003,8.2988,7.95566,7.98004,255309.5204398335,0
+MSB.US,D,20141217,000000,8.08241,8.26199,8.06483,8.10921,104210.8462576447,0
+MSB.US,D,20141218,000000,8.19148,8.25354,7.95566,8.05473,341798.56133861543,0
+MSB.US,D,20141219,000000,8.05473,8.34658,8.02539,8.2988,87515.5712231362,0
+MSB.US,D,20141222,000000,8.37591,8.37591,8.0287,8.09668,153871.4386390455,0
+MSB.US,D,20141223,000000,8.07075,8.50208,8.00859,8.45079,240922.6516111448,0
+MSB.US,D,20141224,000000,8.35998,8.60027,8.2988,8.58521,183116.7418817331,0
+MSB.US,D,20141226,000000,8.66913,8.98254,8.61076,8.8828,227446.9957584376,0
+MSB.US,D,20141229,000000,8.87911,8.88931,8.55073,8.6735,298494.8377862652,0
+MSB.US,D,20141230,000000,8.67884,8.67884,8.40495,8.48712,163245.0916710631,0
+MSB.US,D,20141231,000000,8.41369,8.62843,8.31647,8.43584,161256.8970308142,0
+MSB.US,D,20150102,000000,8.45079,8.54005,8.32065,8.518,76087.8279232281,0
+MSB.US,D,20150105,000000,8.47119,8.63815,8.41369,8.55598,69008.1664284837,0
+MSB.US,D,20150106,000000,8.65932,8.65932,8.24013,8.3122,70746.1636075309,0
+MSB.US,D,20150107,000000,8.35085,8.49246,8.22333,8.45439,56145.133989007,0
+MSB.US,D,20150108,000000,8.62843,8.76635,8.51276,8.55598,92214.7531693278,0
+MSB.US,D,20150109,000000,8.59046,8.75489,8.39611,8.6735,66334.2454130894,0
+MSB.US,D,20150112,000000,8.78053,8.78053,8.58521,8.68855,62082.9478110243,0
+MSB.US,D,20150113,000000,8.68496,8.77159,8.35085,8.47828,201021.81945497412,0
+MSB.US,D,20150114,000000,8.41991,8.62397,8.2988,8.55073,67265.021153527,0
+MSB.US,D,20150115,000000,8.6329,8.6329,8.37591,8.4642,85159.802534949,0
+MSB.US,D,20150116,000000,8.49246,8.75489,8.39961,8.68855,118182.7785560277,0
+MSB.US,D,20150120,000000,8.7274,8.87911,8.62144,8.8725,145572.7080329315,0
+MSB.US,D,20150121,000000,8.88931,9.06928,8.8388,9.01984,146595.1198805582,0
+MSB.US,D,20150122,000000,9.00401,9.07394,8.8052,8.8052,180549.9012612564,0
+MSB.US,D,20150123,000000,8.81491,8.92378,8.54005,8.68496,130346.6995709943,0
+MSB.US,D,20150126,000000,8.63815,8.89397,8.54005,8.84405,123258.8011227947,0
+MSB.US,D,20150127,000000,8.73449,8.87911,8.6735,8.86512,224642.313106942,0
+MSB.US,D,20150128,000000,8.86512,8.8996,8.60027,8.7071,134516.6572576893,0
+MSB.US,D,20150129,000000,8.7478,8.87347,8.60639,8.77693,70590.691111064,0
+MSB.US,D,20150130,000000,8.77693,8.9537,8.62581,8.64174,116952.3836336572,0
+MSB.US,D,20150202,000000,8.63465,8.71322,8.29802,8.33405,226852.9054904813,0
+MSB.US,D,20150203,000000,8.48352,8.73537,8.47828,8.73537,129481.8194581983,0
+MSB.US,D,20150204,000000,8.63028,8.71322,8.60639,8.63465,73058.6882900783,0
+MSB.US,D,20150205,000000,8.60639,8.76275,8.60027,8.67175,80049.8025351793,0
+MSB.US,D,20150206,000000,8.75664,8.75664,8.60027,8.67175,74463.0888541899,0
+MSB.US,D,20150209,000000,8.7071,8.89494,8.61173,8.85288,98894.92242149501,0
+MSB.US,D,20150210,000000,8.87347,8.93223,8.68418,8.91077,85372.9337056023,0
+MSB.US,D,20150211,000000,8.81316,8.85288,8.7478,8.78228,33815.7827911417,0
+MSB.US,D,20150212,000000,8.87911,8.91359,8.731,8.78752,39016.3892789186,0
+MSB.US,D,20150213,000000,8.80248,8.95088,8.76275,8.87911,72060.9873028172,0
+MSB.US,D,20150217,000000,8.82996,9.09453,8.78752,9.04878,104199.5204466438,0
+MSB.US,D,20150218,000000,9.02732,9.02732,8.79723,8.81763,52813.2863163786,0
+MSB.US,D,20150219,000000,8.80248,8.99002,8.7681,8.93971,75062.3272180557,0
+MSB.US,D,20150220,000000,8.97701,9.00401,8.82996,8.84317,78764.8377961681,0
+MSB.US,D,20150223,000000,8.84317,8.97138,8.75664,8.79723,166838.4626158941,0
+MSB.US,D,20150224,000000,8.77693,8.87347,8.77693,8.86978,34539.605076017404,0
+MSB.US,D,20150225,000000,8.87911,8.87911,8.75129,8.81763,33178.4485175456,0
+MSB.US,D,20150226,000000,8.84317,8.84317,8.73537,8.77247,156959.2665655636,0
+MSB.US,D,20150227,000000,8.79723,8.96118,8.7071,8.81763,137044.3723492538,0
+MSB.US,D,20150302,000000,8.80879,8.94437,8.7478,8.7681,116616.7277803578,0
+MSB.US,D,20150303,000000,8.78752,8.8996,8.7681,8.77693,85386.318754967,0
+MSB.US,D,20150304,000000,8.77693,8.81763,8.77247,8.81763,46843.554299722404,0
+MSB.US,D,20150305,000000,8.83696,8.84317,8.731,8.82996,53962.341323379,0
+MSB.US,D,20150306,000000,8.79723,8.81763,8.64708,8.77693,189156.4880027585,0
+MSB.US,D,20150309,000000,8.75664,8.85288,8.7274,8.77693,72340.0141011121,0
+MSB.US,D,20150310,000000,8.77247,8.79277,8.65767,8.79277,180655.9520369921,0
+MSB.US,D,20150311,000000,8.77693,8.81316,8.65767,8.76275,139740.9449866499,0
+MSB.US,D,20150312,000000,8.75129,8.78752,8.60639,8.62581,100211.8053551451,0
+MSB.US,D,20150313,000000,8.66204,8.67175,8.39961,8.52956,160100.63468954051,0
+MSB.US,D,20150316,000000,8.54986,8.54986,8.35921,8.41292,87362.1579650331,0
+MSB.US,D,20150317,000000,8.38349,8.41292,8.34746,8.37844,82416.8970343674,0
+MSB.US,D,20150318,000000,8.34746,8.37339,8.24596,8.33405,124126.77009313641,0
+MSB.US,D,20150319,000000,8.36164,8.45079,8.24596,8.30802,103571.4527456848,0
+MSB.US,D,20150320,000000,8.34415,8.37844,8.18642,8.18642,98434.6826471857,0
+MSB.US,D,20150323,000000,8.18642,8.33405,8.18642,8.2887,69969.8307443783,0
+MSB.US,D,20150324,000000,8.2887,8.32152,8.18642,8.23178,113455.79689192481,0
+MSB.US,D,20150325,000000,8.22003,8.45886,8.22003,8.22576,79853.1452714364,0
+MSB.US,D,20150326,000000,8.22003,8.29802,8.09416,8.09416,110885.86741390241,0
+MSB.US,D,20150327,000000,8.07901,8.20663,7.69595,7.69595,240740.4090159485,0
+MSB.US,D,20150330,000000,7.67187,7.71528,7.42226,7.46247,247268.1946291945,0
+MSB.US,D,20150331,000000,7.43819,7.43819,6.70831,6.74356,562053.6671114815,0
+MSB.US,D,20150401,000000,6.71316,6.74997,5.77233,6.12751,947562.6515792976,0
+MSB.US,D,20150402,000000,6.19783,6.7288,6.08137,6.71957,377326.6008292568,0
+MSB.US,D,20150406,000000,7.25967,7.58853,6.80057,6.96597,446500.5359460264,0
+MSB.US,D,20150407,000000,7.10399,7.28483,6.82884,6.9717,164922.3413183782,0
+MSB.US,D,20150408,000000,7.0326,7.36602,6.90061,7.34009,130649.4076104729,0
+MSB.US,D,20150409,000000,7.43819,7.49772,7.08252,7.44567,159312.97601538702,0
+MSB.US,D,20150410,000000,7.48675,8.03967,7.35155,7.99344,254776.1777036093,0
+MSB.US,D,20150413,000000,7.96838,7.96838,7.37059,7.65254,315065.5288997638,0
+MSB.US,D,20150414,000000,7.69119,7.89166,7.28483,7.31144,149628.3779904356,0
+MSB.US,D,20150415,000000,7.18926,7.3805,6.90061,7.30532,197325.48659195311,0
+MSB.US,D,20150416,000000,7.17974,8.0287,7.06776,7.93245,203633.9633194544,0
+MSB.US,D,20150417,000000,7.8362,8.03967,7.66701,7.76578,108117.2214337733,0
+MSB.US,D,20150420,000000,7.75539,7.94401,7.72489,7.90312,157171.368117035,0
+MSB.US,D,20150421,000000,7.87281,7.92351,7.60835,7.61388,114821.0719271242,0
+MSB.US,D,20150422,000000,7.66701,7.84105,7.47772,7.82221,84767.5176266451,0
+MSB.US,D,20150423,000000,7.78288,7.8329,7.49151,7.50569,162868.2510504877,0
+MSB.US,D,20150424,000000,7.65108,7.80104,7.62486,7.73053,91101.7348336939,0
+MSB.US,D,20150427,000000,7.72489,7.79609,7.65108,7.71926,40918.0959078879,0
+MSB.US,D,20150428,000000,7.71528,7.8059,7.59961,7.59961,66612.2425922024,0
+MSB.US,D,20150429,000000,7.56406,7.67497,7.42226,7.48675,85980.4090229233,0
+MSB.US,D,20150430,000000,7.5087,7.77647,7.38661,7.69595,110487.4047905071,0
+MSB.US,D,20150501,000000,7.70479,7.99344,7.57989,7.85154,136384.3864536559,0
+MSB.US,D,20150504,000000,7.84105,7.94401,7.59961,7.62486,77283.215793414,0
+MSB.US,D,20150505,000000,7.745,7.78288,7.59961,7.64059,28657.3906898227,0
+MSB.US,D,20150506,000000,7.62777,7.69595,7.3972,7.45781,139776.9816580164,0
+MSB.US,D,20150507,000000,7.48451,7.59961,7.36602,7.44567,99786.5726330204,0
+MSB.US,D,20150508,000000,7.47772,7.84105,7.36136,7.69119,84201.2270766001,0
+MSB.US,D,20150511,000000,7.71926,7.71926,7.42595,7.49151,77283.215793414,0
+MSB.US,D,20150512,000000,7.51822,7.54832,7.414,7.46247,43047.3483760571,0
+MSB.US,D,20150513,000000,7.48451,7.63408,7.3972,7.56882,71550.2961885948,0
+MSB.US,D,20150514,000000,7.56882,7.75539,7.52764,7.64059,47636.3610697854,0
+MSB.US,D,20150515,000000,7.69119,7.71528,7.48675,7.51822,53005.8251033939,0
+MSB.US,D,20150518,000000,7.49772,7.55843,7.32582,7.32582,113511.3963277474,0
+MSB.US,D,20150519,000000,7.34475,7.41857,7.21422,7.25967,70558.7729164251,0
+MSB.US,D,20150520,000000,7.23015,7.33028,7.12021,7.32125,62657.4753145245,0
+MSB.US,D,20150521,000000,7.43819,7.50569,7.33718,7.4715,64435.6276416658,0
+MSB.US,D,20150522,000000,7.45781,7.53317,7.31669,7.5087,56133.808178006104,0
+MSB.US,D,20150526,000000,7.42226,7.52764,7.17372,7.18324,52650.606485638404,0
+MSB.US,D,20150527,000000,7.13846,7.19509,7.09136,7.16498,87167.559939654,0
+MSB.US,D,20150528,000000,7.12021,7.27415,7.10399,7.23462,36417.630463803,0
+MSB.US,D,20150529,000000,7.23763,7.30532,7.14808,7.14808,27080.0141031519,0
+MSB.US,D,20150601,000000,7.15332,7.22481,7.0326,7.0326,102783.7940715313,0
+MSB.US,D,20150602,000000,7.01716,7.3972,7.01191,7.12885,85941.2834940111,0
+MSB.US,D,20150603,000000,7.13846,7.33028,6.98161,7.12458,106537.7856087387,0
+MSB.US,D,20150604,000000,7.02318,7.09816,6.76415,6.7692,120172.0028154585,0
+MSB.US,D,20150605,000000,6.77921,7.23015,6.75998,7.15818,122745.0211510266,0
+MSB.US,D,20150608,000000,7.08786,7.15818,6.85448,6.91207,40918.0959078879,0
+MSB.US,D,20150609,000000,6.8502,6.91702,6.7288,6.73375,103258.4485143872,0
+MSB.US,D,20150610,000000,6.80057,6.90566,6.76415,6.79543,54693.370942528,0
+MSB.US,D,20150611,000000,6.97656,6.97656,6.71316,6.72385,26502.397742106,0
+MSB.US,D,20150612,000000,6.73375,6.75998,6.55252,6.57641,145868.2087381368,0
+MSB.US,D,20150615,000000,6.52649,6.74997,6.46054,6.64216,40518.6036653107,0
+MSB.US,D,20150616,000000,6.597,6.82175,6.59215,6.75502,66807.8702367634,0
+MSB.US,D,20150617,000000,6.75998,6.76415,6.67859,6.72385,53168.5049341341,0
+MSB.US,D,20150618,000000,6.75998,6.77921,6.69986,6.77921,45263.0888555059,0
+MSB.US,D,20150619,000000,6.75502,6.9582,6.74356,6.90566,80252.63751401361,0
+MSB.US,D,20150622,000000,6.9717,6.9717,6.74356,6.7692,76294.78137879,0
+MSB.US,D,20150623,000000,6.74356,6.93179,6.74356,6.8942,68175.2045103266,0
+MSB.US,D,20150624,000000,6.87487,7.17372,6.83457,7.00754,121163.5260876282,0
+MSB.US,D,20150625,000000,7.08252,7.08252,6.90566,6.95257,79259.0550034801,0
+MSB.US,D,20150626,000000,6.98161,6.98161,6.82884,6.82884,74120.2256666172,0
+MSB.US,D,20150629,000000,6.78911,6.83457,6.597,6.597,137963.8222786905,0
+MSB.US,D,20150630,000000,6.64216,6.95257,6.57641,6.8807,114861.2270752183,0
+MSB.US,D,20150701,000000,6.8673,6.8942,6.67859,6.67859,94479.9153695078,0
+MSB.US,D,20150702,000000,6.67859,6.67859,6.57301,6.62779,78272.6798272199,0
+MSB.US,D,20150706,000000,6.62779,6.78911,6.62779,6.64702,267430.19744916033,0
+MSB.US,D,20150707,000000,6.62779,6.62779,6.42539,6.56748,123337.0521806191,0
+MSB.US,D,20150708,000000,6.48599,6.52125,6.40062,6.47162,81235.9238327281,0
+MSB.US,D,20150709,000000,6.597,6.597,6.47608,6.48065,74713.2863153916,0
+MSB.US,D,20150710,000000,6.59215,6.59215,6.24833,6.27378,86772.1861738044,0
+MSB.US,D,20150713,000000,6.32321,6.44034,6.2393,6.32321,95070.9167799184,0
+MSB.US,D,20150714,000000,6.29009,6.42092,6.29009,6.35381,64777.4612100566,0
+MSB.US,D,20150715,000000,6.3201,6.37449,6.22774,6.26737,135186.9393451062,0
+MSB.US,D,20150716,000000,6.24833,6.30825,6.14752,6.24308,98434.6826471857,0
+MSB.US,D,20150717,000000,6.2393,6.2393,6.14752,6.1615,112471.4809540284,0
+MSB.US,D,20150720,000000,5.57041,5.66627,4.59374,5.48912,794971.0295833538,0
+MSB.US,D,20150721,000000,5.46406,5.4932,5.3479,5.42929,146262.5528848045,0
+MSB.US,D,20150722,000000,5.3683,5.38782,5.22572,5.26233,118992.0592330011,0
+MSB.US,D,20150723,000000,5.1351,5.24184,5.02419,5.03419,215247.0380721045,0
+MSB.US,D,20150724,000000,5.02419,5.08421,4.93318,5.00904,126893.3568349017,0
+MSB.US,D,20150727,000000,4.9933,5.07421,4.79109,5.00904,187180.6487926924,0
+MSB.US,D,20150728,000000,4.9732,5.80108,4.9732,5.77456,201779.61917285252,0
+MSB.US,D,20150729,000000,5.80652,5.82575,5.59284,5.60353,95866.8124075271,0
+MSB.US,D,20150730,000000,5.66879,5.66879,5.53739,5.55205,75591.5514775523,0
+MSB.US,D,20150731,000000,5.53224,5.69987,5.43541,5.4863,71659.4358218762,0
+MSB.US,D,20150803,000000,5.618,5.618,4.65289,4.78031,164854.3864523728,0
+MSB.US,D,20150804,000000,4.81061,5.05488,4.81061,4.89725,63781.8194611593,0
+MSB.US,D,20150805,000000,4.9327,5.13083,4.87675,4.90696,92323.8928026092,0
+MSB.US,D,20150806,000000,4.91735,5.14103,4.87675,5.13083,52866.8265138374,0
+MSB.US,D,20150807,000000,5.18153,5.20717,4.90162,4.9631,81893.8504899622,0
+MSB.US,D,20150810,000000,5.33294,6.344,5.29322,6.17286,425995.66993848793,0
+MSB.US,D,20150811,000000,6.17286,6.33545,5.96366,6.23347,140642.8913899943,0
+MSB.US,D,20150812,000000,6.34973,6.69558,6.09672,6.60302,93901.26938928,0
+MSB.US,D,20150813,000000,6.60302,6.64887,6.26737,6.26737,76775.6135367373,0
+MSB.US,D,20150814,000000,6.27378,6.63517,6.27378,6.56893,52956.4033826627,0
+MSB.US,D,20150817,000000,6.5937,6.60302,6.15208,6.35449,140556.4033787147,0
+MSB.US,D,20150818,000000,6.38061,6.38061,6.12129,6.13207,52564.1184743588,0
+MSB.US,D,20150819,000000,6.09973,6.19705,5.8779,6.04058,97050.8744667121,0
+MSB.US,D,20150820,000000,6.02417,6.07011,5.93355,5.98445,58074.6403358876,0
+MSB.US,D,20150821,000000,5.98445,6.344,5.8779,5.96881,78153.2440021195,0
+MSB.US,D,20150824,000000,5.67919,6.04932,5.62878,5.84167,71988.9139600842,0
+MSB.US,D,20150825,000000,6.22317,6.32321,6.09973,6.27378,158075.3737587432,0
+MSB.US,D,20150826,000000,6.34973,6.45646,6.27378,6.35973,87599.999996052,0
+MSB.US,D,20150827,000000,6.49687,6.67509,6.49687,6.65518,75988.9844817657,0
+MSB.US,D,20150828,000000,6.67509,6.73579,6.60302,6.61468,26970.8744698705,0
+MSB.US,D,20150831,000000,6.61468,6.70122,6.60302,6.60788,48822.4823673342,0
+MSB.US,D,20150901,000000,6.60302,6.71617,6.48113,6.48113,34250.2820859035,0
+MSB.US,D,20150902,000000,6.50211,6.59826,6.32321,6.34973,29530.5077560739,0
+MSB.US,D,20150903,000000,6.34973,6.57787,6.34973,6.49172,93901.26938928,0
+MSB.US,D,20150904,000000,6.47725,6.62983,6.41111,6.60788,38978.2933691883,0
+MSB.US,D,20150908,000000,6.62983,6.71054,6.34973,6.64401,122247.7150861689,0
+MSB.US,D,20150909,000000,6.60788,6.71054,6.34973,6.55806,147247.8984418828,0
+MSB.US,D,20150910,000000,6.48113,6.59826,6.37527,6.47162,27104.7249635175,0
+MSB.US,D,20150911,000000,6.42092,6.51629,6.38061,6.38964,26379.8730594599,0
+MSB.US,D,20150914,000000,6.52717,6.54222,6.35449,6.47162,35235.6276429818,0
+MSB.US,D,20150915,000000,6.41111,6.60302,6.40062,6.47162,40530.9590954935,0
+MSB.US,D,20150916,000000,6.45132,6.49172,6.34973,6.42092,57875.9238337809,0
+MSB.US,D,20150917,000000,6.47725,6.59826,6.40722,6.54776,43013.370943054404,0
+MSB.US,D,20150918,000000,6.54776,6.83175,6.49172,6.83175,71659.4358218762,0
+MSB.US,D,20150921,000000,6.83175,6.88371,6.79193,6.87798,55315.2609283956,0
+MSB.US,D,20150922,000000,6.79193,6.82243,6.68461,6.82243,20079.6332854138,0
+MSB.US,D,20150923,000000,6.84729,6.84729,6.60302,6.61468,27754.4146672964,0
+MSB.US,D,20150924,000000,6.60302,6.7253,6.47725,6.5937,40717.3201674174,0
+MSB.US,D,20150925,000000,6.56893,6.66955,6.47725,6.48113,46068.2510557517,0
+MSB.US,D,20150928,000000,6.5127,6.52717,6.34973,6.38061,39913.1875863535,0
+MSB.US,D,20150929,000000,6.42597,6.42597,6.14684,6.14684,54328.8857521354,0
+MSB.US,D,20150930,000000,6.19705,6.22317,5.9893,6.09148,55315.2609283956,0
+MSB.US,D,20151001,000000,6.15208,6.15208,5.97434,6.00902,41139.4640319964,0
+MSB.US,D,20151002,000000,6.04058,6.24308,5.96881,5.9893,61613.4414640779,0
+MSB.US,D,20151005,000000,5.96881,6.21201,5.92306,6.09148,69933.7940730118,0
+MSB.US,D,20151006,000000,6.07011,6.07011,5.86139,6.00474,74410.578275913,0
+MSB.US,D,20151007,000000,6.08643,6.15713,5.91228,6.03544,56108.0676984586,0
+MSB.US,D,20151008,000000,5.96881,6.15713,5.84167,5.93355,119691.1706575112,0
+MSB.US,D,20151009,000000,6.00474,6.16102,5.97434,6.16102,16533.6248229502,0
+MSB.US,D,20151012,000000,6.15208,6.25435,6.02922,6.18161,77732.1297567224,0
+MSB.US,D,20151013,000000,6.09973,6.14684,5.98445,6.07011,67719.0832127449,0
+MSB.US,D,20151014,000000,6.07011,6.07448,5.72008,5.74057,147247.8984418828,0
+MSB.US,D,20151015,000000,5.7699,5.79166,5.55205,5.64383,124808.3779915542,0
+MSB.US,D,20151016,000000,5.66355,5.78641,5.36975,5.48115,165951.9605002782,0
+MSB.US,D,20151019,000000,5.46581,5.54253,5.38957,5.45027,86863.8222809935,0
+MSB.US,D,20151020,000000,5.13083,5.25233,4.97835,5.02419,231954.6685367958,0
+MSB.US,D,20151021,000000,4.9933,5.16074,4.95795,5.00369,201187.58814326,0
+MSB.US,D,20151022,000000,5.05488,5.37529,4.9527,5.06469,116148.2510525933,0
+MSB.US,D,20151023,000000,5.11519,5.14103,4.9527,5.03895,147446.6149439895,0
+MSB.US,D,20151026,000000,5.15589,5.15589,4.83082,4.8718,134061.5655792895,0
+MSB.US,D,20151027,000000,4.78536,4.87675,4.74991,4.74991,92919.0126897474,0
+MSB.US,D,20151028,000000,4.67862,4.82576,4.64288,4.76982,110238.2369484873,0
+MSB.US,D,20151029,000000,4.71407,4.84606,4.50584,4.57188,162604.66853992132,0
+MSB.US,D,20151030,000000,4.57188,4.62287,4.13998,4.44999,340563.0183203354,0
+MSB.US,D,20151102,000000,4.3788,4.69882,4.3687,4.55149,199587.5599345874,0
+MSB.US,D,20151103,000000,4.49564,4.85626,4.49564,4.75972,168507.475309754,0
+MSB.US,D,20151104,000000,4.81576,4.81576,4.60228,4.63278,90120.5077533432,0
+MSB.US,D,20151105,000000,4.69882,4.91735,4.45505,4.47039,253355.3032325873,0
+MSB.US,D,20151106,000000,4.47039,4.65289,4.21632,4.55664,94491.2411805087,0
+MSB.US,D,20151109,000000,4.61744,4.61744,4.31781,4.32305,87273.6107153897,0
+MSB.US,D,20151110,000000,4.31781,4.37366,4.17057,4.21107,73626.0084593052,0
+MSB.US,D,20151111,000000,4.23661,4.23661,4.06383,4.17057,86815.4301794442,0
+MSB.US,D,20151112,000000,4.09443,4.11987,3.81996,3.92679,186617.4471001931,0
+MSB.US,D,20151113,000000,3.92679,4.00274,3.77946,3.80986,151384.908314757,0
+MSB.US,D,20151116,000000,3.86075,3.95729,3.71331,3.92174,159255.3173412006,0
+MSB.US,D,20151117,000000,3.97244,4.09948,3.20536,3.75906,346269.1678264252,0
+MSB.US,D,20151118,000000,3.73371,3.86075,3.42884,3.76906,318120.4090124611,0
+MSB.US,D,20151119,000000,3.74876,3.74876,3.39339,3.48983,392927.3906734056,0
+MSB.US,D,20151120,000000,3.48983,3.54568,3.04773,3.10377,452374.5133787659,0
+MSB.US,D,20151123,000000,3.10377,3.15971,2.80919,2.91574,674231.7065986684,0
+MSB.US,D,20151124,000000,2.91574,3.12397,2.87019,3.05802,188196.8829252277,0
+MSB.US,D,20151125,000000,3.05802,3.19011,3.05802,3.16972,82485.8815195547,0
+MSB.US,D,20151127,000000,3.14951,3.16972,3.00218,3.05802,63781.8194611593,0
+MSB.US,D,20151130,000000,2.99703,3.16467,2.95653,3.16467,72842.4682618793,0
+MSB.US,D,20151201,000000,3.10892,3.16972,3.05802,3.08862,100898.5613494724,0
+MSB.US,D,20151202,000000,3.10892,3.12397,2.95119,2.97168,133542.63751161192,0
+MSB.US,D,20151203,000000,3.03287,3.03287,2.81949,2.84979,180227.6304573217,0
+MSB.US,D,20151204,000000,2.7989,2.92603,2.69731,2.7989,482498.0817836142,0
+MSB.US,D,20151207,000000,2.79404,2.98178,2.72275,2.78375,414577.1932112169,0
+MSB.US,D,20151208,000000,2.738,2.76345,2.55512,2.61611,212358.956266875,0
+MSB.US,D,20151209,000000,2.55007,2.61106,2.22004,2.30648,592930.9167574806,0
+MSB.US,D,20151210,000000,2.2857,2.37233,2.2248,2.24549,306702.96190437203,0
+MSB.US,D,20151211,000000,2.25044,2.27608,2.1844,2.1844,142528.1241120532,0
+MSB.US,D,20151214,000000,2.20965,2.20965,2.03201,2.07251,253407.8138108642,0
+MSB.US,D,20151215,000000,2.04716,2.12331,1.98112,2.09796,187212.56698733132,0
+MSB.US,D,20151216,000000,2.10806,2.1844,2.00666,2.00666,108859.5768639232,0
+MSB.US,D,20151217,000000,1.98112,2.11845,1.98112,2.03706,228354.0902576915,0
+MSB.US,D,20151218,000000,2.05222,2.11845,2.04202,2.10311,106699.435820297,0
+MSB.US,D,20151221,000000,2.10311,2.10311,1.98637,2.06241,205715.8533052562,0
+MSB.US,D,20151222,000000,2.08261,2.28094,2.08261,2.14876,357782.369518431,0
+MSB.US,D,20151223,000000,2.1844,2.63146,2.1844,2.62621,515962.764433728,0
+MSB.US,D,20151224,000000,2.62116,2.64972,2.46858,2.59076,135298.1382167514,0
+MSB.US,D,20151228,000000,2.48927,2.51977,2.41274,2.42293,169693.5966073028,0
+MSB.US,D,20151229,000000,2.35194,2.39254,2.23452,2.31649,164773.0465370027,0
+MSB.US,D,20151230,000000,2.27074,2.35194,2.2688,2.31134,109020.1974562996,0
+MSB.US,D,20151231,000000,2.31134,2.34854,2.2857,2.29599,121946.0366658722,0
+MSB.US,D,20160104,000000,2.22004,2.34679,2.1742,2.30114,65164.598022451,0
+MSB.US,D,20160105,000000,2.34174,2.34174,2.24617,2.30114,49101.509165629104,0
+MSB.US,D,20160106,000000,2.31134,2.31649,2.18935,2.2046,36631.7912536382,0
+MSB.US,D,20160107,000000,2.2046,2.22004,2.09029,2.10806,144980.677003339,0
+MSB.US,D,20160108,000000,2.11845,2.13458,2.0931,2.09796,89452.2849042901,0
+MSB.US,D,20160111,000000,2.07747,2.09796,1.98112,1.98112,78044.1043688381,0
+MSB.US,D,20160112,000000,1.97102,2.00598,1.83369,1.84923,189712.4823609845,0
+MSB.US,D,20160113,000000,1.84389,1.8672,1.6712,1.72209,141892.84907682092,0
+MSB.US,D,20160114,000000,1.69169,1.77794,1.65615,1.72734,232141.0296087197,0
+MSB.US,D,20160115,000000,1.67635,1.77269,1.56495,1.74239,171953.6107115733,0
+MSB.US,D,20160119,000000,1.82368,1.82368,1.57466,1.58486,164769.957679457,0
+MSB.US,D,20160120,000000,1.69169,1.69169,1.52406,1.62555,186942.8067616735,0
+MSB.US,D,20160121,000000,1.6103,2.02162,1.6103,1.97617,166409.1114170418,0
+MSB.US,D,20160122,000000,1.98112,2.03706,1.82368,1.90498,129829.8307416805,0
+MSB.US,D,20160125,000000,1.89468,1.97792,1.87963,1.90498,122064.4428717907,0
+MSB.US,D,20160126,000000,1.92013,2.12331,1.90498,2.06746,74639.1537342948,0
+MSB.US,D,20160127,000000,2.04678,2.10359,2.01609,2.06241,67361.8053566256,0
+MSB.US,D,20160128,000000,2.06241,2.10359,2.01609,2.08815,213909.5627548164,0
+MSB.US,D,20160129,000000,2.11894,2.30211,2.11894,2.26258,168086.3610643569,0
+MSB.US,D,20160201,000000,2.20635,2.26258,2.16925,2.25268,83422.83497508371,0
+MSB.US,D,20160202,000000,2.2115,2.22179,2.03143,2.05727,105896.332858415,0
+MSB.US,D,20160203,000000,2.08815,2.19615,1.96966,2.191,69319.1114214175,0
+MSB.US,D,20160204,000000,2.12399,2.44275,2.12399,2.4172,138226.375170075,0
+MSB.US,D,20160205,000000,2.4172,2.4172,2.18576,2.2115,77572.5387835279,0
+MSB.US,D,20160208,000000,2.16002,2.4071,2.14594,2.20635,63703.5684033349,0
+MSB.US,D,20160209,000000,2.23704,2.27317,2.17333,2.22179,57871.8053570533,0
+MSB.US,D,20160210,000000,2.191,2.26793,2.16439,2.23704,53798.6318734569,0
+MSB.US,D,20160211,000000,2.26258,2.27842,2.14487,2.25753,78509.4922390569,0
+MSB.US,D,20160212,000000,2.28842,2.36573,2.26258,2.29891,75744.9647356554,0
+MSB.US,D,20160216,000000,2.37602,2.44275,2.23704,2.28842,97676.8829293073,0
+MSB.US,D,20160217,000000,2.3194,2.40992,2.19615,2.29891,153124.964732168,0
+MSB.US,D,20160218,000000,2.26793,2.27317,2.16507,2.18576,40643.1875863206,0
+MSB.US,D,20160219,000000,2.20635,2.20635,2.09825,2.13438,46662.341323708,0
+MSB.US,D,20160222,000000,2.13943,2.32474,2.13943,2.30406,136346.2905439256,0
+MSB.US,D,20160223,000000,2.30406,2.31396,2.191,2.22179,51231.7912529802,0
+MSB.US,D,20160224,000000,2.2318,2.2318,2.07766,2.14477,96609.167837677,0
+MSB.US,D,20160225,000000,2.16507,2.17546,2.06241,2.10359,60754.7390663733,0
+MSB.US,D,20160226,000000,2.10864,2.24238,2.10864,2.23704,102243.2440010338,0
+MSB.US,D,20160229,000000,2.23704,2.46858,2.23704,2.36048,249686.7700874776,0
+MSB.US,D,20160301,000000,2.39147,2.60757,2.21218,2.59717,341494.8236799549,0
+MSB.US,D,20160302,000000,2.67439,3.49216,2.6436,3.38921,539905.5288896306,0
+MSB.US,D,20160303,000000,3.38407,3.63095,3.21964,3.45604,796815.0775381367,0
+MSB.US,D,20160304,000000,3.4099,3.97555,3.4099,3.54364,420337.9125339474,0
+MSB.US,D,20160307,000000,3.71846,4.23729,3.66563,3.92388,249214.1748829855,0
+MSB.US,D,20160308,000000,3.88299,3.88299,3.34813,3.44069,334396.6290399363,0
+MSB.US,D,20160309,000000,3.57938,3.57938,2.9982,3.01898,154108.2510508825,0
+MSB.US,D,20160310,000000,3.06541,3.11678,2.97042,3.08056,137073.201686347,0
+MSB.US,D,20160311,000000,3.08561,3.19905,2.83396,2.91603,203677.2073250942,0
+MSB.US,D,20160314,000000,2.89573,3.98604,2.89573,3.56918,479318.617749907,0
+MSB.US,D,20160315,000000,3.60026,3.60026,3.28626,3.35833,329633.61070446693,0
+MSB.US,D,20160316,000000,3.35833,3.35833,3.09969,3.22983,172987.3483702009,0
+MSB.US,D,20160317,000000,3.24528,3.4672,3.1938,3.35833,244219.4922315886,0
+MSB.US,D,20160318,000000,3.36882,3.4201,3.25052,3.38407,295611.9040769452,0
+MSB.US,D,20160321,000000,3.23498,3.27616,2.91098,2.9779,208402.1297508333,0
+MSB.US,D,20160322,000000,2.98304,3.20924,2.98304,3.18875,133333.6248176862,0
+MSB.US,D,20160323,000000,3.17331,3.24013,2.988,2.99315,137961.7630403267,0
+MSB.US,D,20160324,000000,2.98304,3.21439,2.91088,3.18875,103838.1241137969,0
+MSB.US,D,20160328,000000,3.21439,3.21439,3.06016,3.07551,83553.596611185,0
+MSB.US,D,20160329,000000,3.02413,3.13213,2.9982,3.10115,70398.1523240487,0
+MSB.US,D,20160330,000000,3.12183,3.17826,3.0857,3.10377,117707.0944939899,0
+MSB.US,D,20160331,000000,3.10115,3.16806,3.03452,3.08056,122321.8476672657,0
+MSB.US,D,20160401,000000,3.00888,3.08056,2.9982,3.04482,42266.8970361769,0
+MSB.US,D,20160404,000000,3.00344,3.08561,2.93176,2.94186,135419.6332802156,0
+MSB.US,D,20160405,000000,2.91088,2.95721,2.90583,2.92118,38963.8787006417,0
+MSB.US,D,20160406,000000,2.91088,3.11164,2.87485,3.05501,77507.6727750682,0
+MSB.US,D,20160407,000000,3.06541,3.18351,2.95235,3.15796,58512.2284881951,0
+MSB.US,D,20160408,000000,3.25557,3.37892,3.25557,3.34813,148621.4104305374,0
+MSB.US,D,20160411,000000,3.35833,3.57433,3.34813,3.55899,93287.6163568676,0
+MSB.US,D,20160412,000000,3.60026,3.72361,3.56413,3.70817,112049.3370894494,0
+MSB.US,D,20160413,000000,3.72866,3.85745,3.69467,3.81607,98609.7179081087,0
+MSB.US,D,20160414,000000,3.67204,3.7544,3.61551,3.67466,111681.7630415111,0
+MSB.US,D,20160415,000000,3.65659,3.74925,3.62581,3.71322,83540.2115618203,0
+MSB.US,D,20160418,000000,3.69787,4.11434,3.61551,4.0886,254715.4301718772,0
+MSB.US,D,20160419,000000,4.10919,4.49487,4.0886,4.42824,472217.3342523427,0
+MSB.US,D,20160420,000000,4.42299,4.44873,4.32014,4.34073,114863.2863135821,0
+MSB.US,D,20160421,000000,4.38706,4.73661,4.38706,4.60306,182751.2270721586,0
+MSB.US,D,20160422,000000,4.58752,4.65065,4.35103,4.60559,259060.42311949522,0
+MSB.US,D,20160425,000000,4.55149,4.76769,4.38201,4.49992,109377.4753124189,0
+MSB.US,D,20160426,000000,4.54129,4.62365,4.33568,4.58752,79085.049361739,0
+MSB.US,D,20160427,000000,4.67173,4.69271,4.55081,4.67173,60699.1396305507,0
+MSB.US,D,20160428,000000,4.71378,5.21329,4.71378,5.06129,168146.0789769071,0
+MSB.US,D,20160429,000000,5.13452,5.16696,4.97135,5.09276,114490.5641697343,0
+MSB.US,D,20160502,000000,5.11888,5.1216,4.93483,5.05051,137039.2242533443,0
+MSB.US,D,20160503,000000,4.9663,4.9663,4.48729,4.61909,110405.0352559551,0
+MSB.US,D,20160504,000000,4.65075,4.70329,4.35617,4.44019,89827.06628650171,0
+MSB.US,D,20160505,000000,4.46651,4.57664,4.37725,4.40872,62897.3765839072,0
+MSB.US,D,20160506,000000,4.35617,4.477,4.31402,4.43504,45247.6445677774,0
+MSB.US,D,20160509,000000,4.4297,4.56664,4.18261,4.54547,154316.2341256263,0
+MSB.US,D,20160510,000000,4.52973,4.52973,4.32956,4.46126,43222.3836369801,0
+MSB.US,D,20160511,000000,4.49283,4.56091,4.39289,4.514,49462.905498476,0
+MSB.US,D,20160512,000000,4.54042,4.67717,4.40872,4.6086,77405.7404760601,0
+MSB.US,D,20160513,000000,4.55605,4.70329,4.50351,4.59801,96121.1283454564,0
+MSB.US,D,20160516,000000,4.66124,5.00991,4.65599,4.67173,185842.1438562224,0
+MSB.US,D,20160517,000000,4.58752,5.10334,4.58752,5.06634,220503.243995704,0
+MSB.US,D,20160518,000000,5.05051,5.08741,4.62958,4.65075,153896.1494994111,0
+MSB.US,D,20160519,000000,4.65075,4.71378,4.39289,4.59801,91726.7136771072,0
+MSB.US,D,20160520,000000,4.72447,4.72447,4.504,4.66124,77732.1297567224,0
+MSB.US,D,20160523,000000,4.66639,5.0138,4.56664,4.79789,104114.0620545461,0
+MSB.US,D,20160524,000000,4.77176,4.81867,4.6086,4.77176,106306.1212928112,0
+MSB.US,D,20160525,000000,4.77176,4.96096,4.72961,4.90832,70419.7743268686,0
+MSB.US,D,20160526,000000,4.96096,4.96096,4.76118,4.80867,47073.1593772861,0
+MSB.US,D,20160527,000000,4.76652,4.84548,4.64016,4.81916,50770.521859489,0
+MSB.US,D,20160531,000000,4.93483,5.37946,4.8718,5.25592,222651.0296091474,0
+MSB.US,D,20160601,000000,5.25592,5.37189,5.03157,5.16074,118172.4823642087,0
+MSB.US,D,20160602,000000,5.1453,5.36645,5.03303,5.36645,70003.808177381,0
+MSB.US,D,20160603,000000,5.3243,5.47095,5.07158,5.25592,116878.2510525604,0
+MSB.US,D,20160606,000000,5.25592,6.17597,5.24883,5.79243,742668.4343811976,0
+MSB.US,D,20160607,000000,5.78767,6.10672,5.43453,5.57633,215659.9153640464,0
+MSB.US,D,20160608,000000,5.67627,5.78156,5.46105,5.68744,180012.4400483046,0
+MSB.US,D,20160609,000000,5.62927,5.66598,5.4087,5.54962,77472.6657228836,0
+MSB.US,D,20160610,000000,5.53457,5.77582,5.35548,5.69745,107979.2524633987,0
+MSB.US,D,20160613,000000,5.7294,6.02417,5.64529,5.76048,143109.8589498267,0
+MSB.US,D,20160614,000000,5.7294,5.93802,5.22397,5.33964,118045.839204835,0
+MSB.US,D,20160615,000000,5.35052,5.74513,5.35052,5.64529,79719.2947777894,0
+MSB.US,D,20160616,000000,5.62927,5.84488,5.45609,5.75582,63076.5303215578,0
+MSB.US,D,20160617,000000,5.79243,5.95006,5.62927,5.76592,67582.1438615522,0
+MSB.US,D,20160620,000000,5.82866,5.94006,5.76048,5.76592,75899.4076129404,0
+MSB.US,D,20160621,000000,5.65986,5.78767,5.54962,5.69745,60000.0282060406,0
+MSB.US,D,20160622,000000,5.74455,5.78156,5.55565,5.63985,75254.866005071,0
+MSB.US,D,20160623,000000,5.59809,5.72163,5.3243,5.67627,98440.8603622771,0
+MSB.US,D,20160624,000000,5.47154,5.67083,5.30614,5.40316,100231.3681196012,0
+MSB.US,D,20160627,000000,5.28147,5.39248,5.23456,5.24495,102636.5585285196,0
+MSB.US,D,20160628,000000,5.37713,5.51787,5.27175,5.37189,40044.9788416367,0
+MSB.US,D,20160629,000000,5.4188,5.6823,5.34528,5.57633,91432.2425910838,0
+MSB.US,D,20160630,000000,5.59197,5.6823,5.48222,5.65568,70608.1946371563,0
+MSB.US,D,20160701,000000,5.65034,5.78767,5.63461,5.70347,65464.2172043839,0
+MSB.US,D,20160705,000000,5.63461,5.70347,5.31925,5.46105,94551.9887122408,0
+MSB.US,D,20160706,000000,5.46105,5.56594,5.32809,5.47154,35223.272212799,0
+MSB.US,D,20160707,000000,5.47154,5.56594,5.33964,5.44454,52378.7870216168,0
+MSB.US,D,20160708,000000,5.46581,5.62927,5.46406,5.61285,35401.3963312677,0
+MSB.US,D,20160711,000000,5.62927,5.74455,5.50116,5.67083,108366.3892757931,0
+MSB.US,D,20160712,000000,5.74455,5.89266,5.58702,5.62451,112955.40196952141,0
+MSB.US,D,20160713,000000,5.58702,5.62761,5.39248,5.44454,40686.4315919604,0
+MSB.US,D,20160714,000000,5.46105,5.47659,5.32216,5.37713,75606.99576528081,0
+MSB.US,D,20160715,000000,5.62451,5.78156,5.38685,5.48747,179081.664307867,0
+MSB.US,D,20160718,000000,5.47154,5.66598,5.47154,5.63985,41543.0747513012,0
+MSB.US,D,20160719,000000,5.58702,5.71104,5.4087,5.47659,64902.0451310665,0
+MSB.US,D,20160720,000000,5.45609,5.51893,5.36645,5.37713,68904.1748911118,0
+MSB.US,D,20160721,000000,5.4087,5.49728,5.35548,5.45609,45881.8899838278,0
+MSB.US,D,20160722,000000,5.40316,5.48747,5.26175,5.46105,89460.5218577453,0
+MSB.US,D,20160725,000000,5.43949,5.54962,5.43949,5.49728,68132.9901238687,0
+MSB.US,D,20160726,000000,5.50301,5.6077,5.50301,5.53457,122064.4428717907,0
+MSB.US,D,20160727,000000,5.59945,5.74873,5.50893,5.63694,85679.7602218085,0
+MSB.US,D,20160728,000000,5.68511,5.73834,5.59323,5.59323,46157.827924577,0
+MSB.US,D,20160729,000000,5.56079,5.62023,5.52408,5.56079,35931.6502099462,0
+MSB.US,D,20160801,000000,5.56079,5.56079,4.99884,5.04109,149934.1748874599,0
+MSB.US,D,20160802,000000,5.01438,5.08402,4.78643,4.81052,127500.8321522227,0
+MSB.US,D,20160803,000000,4.77856,5.081,4.7301,4.99282,73296.5303210972,0
+MSB.US,D,20160804,000000,4.98738,5.09752,4.86947,5.06255,47785.655851160904,0
+MSB.US,D,20160805,000000,5.04109,5.21814,5.01584,5.13772,59669.5204486507,0
+MSB.US,D,20160808,000000,5.1857,5.3411,5.1216,5.2667,96056.2623369967,0
+MSB.US,D,20160809,000000,5.25592,5.32469,5.21261,5.21814,25358.4908310151,0
+MSB.US,D,20160810,000000,5.21814,5.21814,4.96611,4.97116,59735.4160762923,0
+MSB.US,D,20160811,000000,5.04109,5.11131,4.98223,5.05187,34635.3596599341,0
+MSB.US,D,20160812,000000,5.04109,5.09975,4.82674,4.83742,72788.9280644205,0
+MSB.US,D,20160815,000000,4.89637,5.14316,4.89637,5.04109,42255.571225176,0
+MSB.US,D,20160816,000000,5.06255,5.14316,4.99826,5.11102,19325.952044263002,0
+MSB.US,D,20160817,000000,5.17016,5.4594,5.04662,5.40035,66794.4851873987,0
+MSB.US,D,20160818,000000,5.40035,5.4594,5.34683,5.41103,13486.9816637081,0
+MSB.US,D,20160819,000000,5.36305,5.44852,5.22999,5.41103,22616.6149496154,0
+MSB.US,D,20160822,000000,5.4594,5.49679,5.39471,5.41103,56473.5825080331,0
+MSB.US,D,20160823,000000,5.43279,5.73406,5.38957,5.47533,141474.8236889695,0
+MSB.US,D,20160824,000000,5.47533,5.51709,5.0948,5.20756,75406.2200248103,0
+MSB.US,D,20160825,000000,5.21261,5.41103,5.21261,5.41103,30920.4936516389,0
+MSB.US,D,20160826,000000,5.44852,5.47027,5.30954,5.31507,59752.9196023846,0
+MSB.US,D,20160829,000000,5.32546,5.36305,5.24495,5.35751,48119.2524660965,0
+MSB.US,D,20160830,000000,5.36305,5.38957,5.3209,5.34683,30924.6121283665,0
+MSB.US,D,20160831,000000,5.28759,5.29594,5.0948,5.16473,60629.1255261815,0
+MSB.US,D,20160901,000000,5.11102,5.20212,5.00904,5.16473,77526.2059203424,0
+MSB.US,D,20160902,000000,5.16473,5.23125,4.99826,5.13219,52339.6614927046,0
+MSB.US,D,20160906,000000,5.13219,5.41666,5.13219,5.35237,49648.236951218,0
+MSB.US,D,20160907,000000,5.38384,5.38384,5.27175,5.33042,12391.4668541665,0
+MSB.US,D,20160908,000000,5.33576,5.38218,5.22854,5.33576,45121.0014084037,0
+MSB.US,D,20160909,000000,5.23951,5.26408,5.13772,5.1857,69117.3060617651,0
+MSB.US,D,20160912,000000,5.0948,5.37422,5.0948,5.24495,135162.2284847406,0
+MSB.US,D,20160913,000000,5.16473,5.16473,5.00282,5.07323,48056.4456960006,0
+MSB.US,D,20160914,000000,5.07867,5.07867,4.98223,4.99826,44193.3145255118,0
+MSB.US,D,20160915,000000,5.04662,5.24437,4.93406,5.17502,36765.6417472852,0
+MSB.US,D,20160916,000000,5.15385,5.15385,5.01438,5.1486,18787.4612121293,0
+MSB.US,D,20160919,000000,5.12694,5.27175,5.04109,5.27175,44587.6586721795,0
+MSB.US,D,20160920,000000,5.20756,5.24495,5.05002,5.10004,30992.5669943719,0
+MSB.US,D,20160921,000000,5.0948,5.19124,4.98223,4.98738,75008.7870205969,0
+MSB.US,D,20160922,000000,5.0948,5.14171,5.0036,5.06809,23135.543017293,0
+MSB.US,D,20160923,000000,5.07323,5.13772,4.98738,5.01962,32719.2383624182,0
+MSB.US,D,20160926,000000,5.01962,5.0305,4.88093,4.90715,102438.8716455948,0
+MSB.US,D,20160927,000000,4.88025,4.99282,4.84228,4.90152,56446.812409303704,0
+MSB.US,D,20160928,000000,4.90715,4.95533,4.85344,4.92318,21570.521860805,0
+MSB.US,D,20160929,000000,4.90715,5.00904,4.88569,4.97699,22266.5444277694,0
+MSB.US,D,20160930,000000,5.00904,5.06585,4.93406,4.97116,30410.8321565984,0
+MSB.US,D,20161003,000000,4.98223,4.99282,4.89113,4.90715,37517.2637500722,0
+MSB.US,D,20161004,000000,4.90715,4.96611,4.88025,4.92852,47653.8645958777,0
+MSB.US,D,20161005,000000,4.98223,5.07323,4.9395,5.03584,19695.5853305651,0
+MSB.US,D,20161006,000000,5.02477,5.06294,4.93979,5.01438,25678.702396586,0
+MSB.US,D,20161007,000000,5.05187,5.27175,4.84801,5.19668,97844.710855957,0
+MSB.US,D,20161010,000000,5.19668,5.27108,5.08402,5.14044,17508.6741882095,0
+MSB.US,D,20161011,000000,5.10548,5.22854,5.04672,5.13219,16029.1114238192,0
+MSB.US,D,20161012,000000,5.05731,5.16133,5.05731,5.1486,14031.6502109332,0
+MSB.US,D,20161013,000000,5.15385,5.17502,4.97116,5.16473,37222.7926640488,0
+MSB.US,D,20161014,000000,5.17502,5.34071,5.16473,5.31507,37305.1621986008,0
+MSB.US,D,20161017,000000,5.1216,5.12617,4.85344,4.93406,94493.3004188725,0
+MSB.US,D,20161018,000000,4.93406,5.16201,4.93406,5.06809,70548.4767246061,0
+MSB.US,D,20161019,000000,5.0948,5.28205,5.04109,5.22854,116189.43581986931,0
+MSB.US,D,20161020,000000,5.25592,5.28205,4.98738,5.0948,69870.9873029159,0
+MSB.US,D,20161021,000000,5.01438,5.25592,5.01438,5.0948,29681.8617758132,0
+MSB.US,D,20161024,000000,5.06809,5.1486,4.98738,5.0948,39549.7320151428,0
+MSB.US,D,20161025,000000,5.1216,5.22854,5.1216,5.1486,49544.2454138461,0
+MSB.US,D,20161026,000000,5.12131,5.1757,5.06692,5.1757,31729.7743286123,0
+MSB.US,D,20161027,000000,5.1757,5.1757,4.87734,4.95873,68764.14668237341,0
+MSB.US,D,20161028,000000,4.95873,5.06692,4.95873,5.04012,25211.2552880034,0
+MSB.US,D,20161031,000000,4.95873,5.04012,4.85053,4.87734,62634.8236925227,0
+MSB.US,D,20161101,000000,4.87734,4.95873,4.80751,4.82324,38935.0493635485,0
+MSB.US,D,20161102,000000,4.82324,4.87501,4.63346,4.66075,68020.7616330416,0
+MSB.US,D,20161103,000000,4.68766,4.71485,4.52517,4.55227,45466.9534535221,0
+MSB.US,D,20161104,000000,4.60646,4.63346,4.38978,4.38978,80909.5345520658,0
+MSB.US,D,20161107,000000,4.38978,4.55227,4.38978,4.44378,124606.5726319018,0
+MSB.US,D,20161108,000000,4.47088,4.48991,4.36258,4.47088,56422.1015489381,0
+MSB.US,D,20161109,000000,4.44378,5.36519,4.41678,5.1757,182977.7432921766,0
+MSB.US,D,20161110,000000,5.2297,5.50058,5.16375,5.41948,161864.3723481352,0
+MSB.US,D,20161111,000000,5.41948,5.55506,5.09421,5.36519,159094.6967488242,0
+MSB.US,D,20161114,000000,5.31119,5.63636,5.31119,5.36519,116997.6868776608,0
+MSB.US,D,20161115,000000,5.31119,5.46746,5.31119,5.41948,18925.4301825039,0
+MSB.US,D,20161116,000000,5.41948,5.69045,5.29196,5.63636,142528.1241120532,0
+MSB.US,D,20161117,000000,5.63636,5.67083,5.49135,5.52748,27516.572636277502,0
+MSB.US,D,20161118,000000,5.50058,5.66277,5.50058,5.60868,17146.2482361807,0
+MSB.US,D,20161121,000000,5.58206,5.69045,5.53457,5.69045,33039.4499279891,0
+MSB.US,D,20161122,000000,5.69045,5.87975,5.52748,5.82536,101009.7602211176,0
+MSB.US,D,20161123,000000,5.87975,6.28679,5.82536,6.2596,105665.6981616694,0
+MSB.US,D,20161125,000000,6.31408,6.31408,6.20482,6.2596,48282.9619160186,0
+MSB.US,D,20161128,000000,6.12382,6.23289,5.96133,6.0974,75392.8349754456,0
+MSB.US,D,20161129,000000,6.01533,6.01533,5.71707,5.87975,112963.6389229766,0
+MSB.US,D,20161130,000000,5.90723,6.01533,5.87975,5.93443,37310.3102945103,0
+MSB.US,D,20161201,000000,5.93443,6.07011,5.90723,5.96133,39471.4809573184,0
+MSB.US,D,20161202,000000,5.96133,5.98513,5.90723,5.90723,33123.8787009049,0
+MSB.US,D,20161205,000000,5.90723,6.03602,5.90723,5.90723,76301.9887130633,0
+MSB.US,D,20161206,000000,5.90723,6.01533,5.90723,6.01533,61223.2157941378,0
+MSB.US,D,20161207,000000,5.93443,6.01145,5.90723,5.90723,59713.7940734724,0
+MSB.US,D,20161208,000000,5.90723,6.07011,5.90723,6.01533,141369.8025324157,0
+MSB.US,D,20161209,000000,6.04165,6.15062,5.98833,6.0974,174091.1001331977,0
+MSB.US,D,20161212,000000,6.0974,6.12382,6.07011,6.0974,89715.8674148565,0
+MSB.US,D,20161213,000000,6.0974,6.15062,6.07011,6.07011,131048.8998530501,0
+MSB.US,D,20161214,000000,6.07011,6.20482,6.07011,6.12382,46303.0042292249,0
+MSB.US,D,20161215,000000,6.0974,6.12382,6.04165,6.0974,50155.8392078947,0
+MSB.US,D,20161216,000000,6.15062,6.17792,6.04165,6.07011,65683.5260901286,0
+MSB.US,D,20161219,000000,6.0974,6.0974,6.07011,6.07011,38505.6981646962,0
+MSB.US,D,20161220,000000,6.0974,6.12382,5.96133,6.07778,70505.2327189663,0
+MSB.US,D,20161221,000000,6.07011,6.07011,5.87975,5.93443,76484.2313082596,0
+MSB.US,D,20161222,000000,5.93443,5.96133,5.74455,5.87975,64869.0973172457,0
+MSB.US,D,20161223,000000,5.85333,6.04165,5.82536,6.01533,55986.5726349944,0
+MSB.US,D,20161227,000000,5.96133,6.01533,5.87975,5.93443,73765.0070488617,0
+MSB.US,D,20161228,000000,5.93443,5.99707,5.87975,5.96133,46995.9379386436,0
+MSB.US,D,20161229,000000,5.96133,5.96133,5.82536,5.87975,28754.1748929213,0
+MSB.US,D,20161230,000000,5.85333,5.92899,5.77184,5.79884,57035.7545813505,0
+MSB.US,D,20170103,000000,5.85333,5.88888,5.82536,5.87975,25358.4908310151,0
+MSB.US,D,20170104,000000,5.87975,6.16908,5.87975,6.15062,57262.270801368504,0
+MSB.US,D,20170105,000000,6.12382,6.12382,5.96133,6.01533,42498.5613521044,0
+MSB.US,D,20170106,000000,5.98833,6.12382,5.96133,6.12382,25224.6403373681,0
+MSB.US,D,20170109,000000,6.07011,6.07011,5.87975,5.90723,62699.6897009824,0
+MSB.US,D,20170110,000000,5.96133,6.12382,5.93443,6.0974,85145.3878664024,0
+MSB.US,D,20170111,000000,6.0974,6.77483,6.06516,6.77483,205351.3681148636,0
+MSB.US,D,20170112,000000,6.77483,7.07242,6.61128,6.80184,167014.527495999,0
+MSB.US,D,20170113,000000,6.88293,6.90984,6.39479,6.69277,69751.5514778155,0
+MSB.US,D,20170117,000000,6.66528,6.77483,6.59826,6.61128,67573.90690809701,0
+MSB.US,D,20170118,000000,6.63935,6.77483,6.47676,6.74706,61115.1057800383,0
+MSB.US,D,20170119,000000,6.77483,6.90984,6.58457,6.63935,58238.3497858097,0
+MSB.US,D,20170120,000000,6.80184,6.80184,6.09789,6.61128,143555.6840555894,0
+MSB.US,D,20170123,000000,6.61128,6.77483,6.50367,6.72161,57995.3596588813,0
+MSB.US,D,20170124,000000,6.77483,7.15332,6.74706,7.1003,208385.6558439229,0
+MSB.US,D,20170125,000000,7.1003,7.77647,6.90984,7.72159,313312.0874329881,0
+MSB.US,D,20170126,000000,7.85407,7.90797,7.63496,7.68954,85164.9506308585,0
+MSB.US,D,20170127,000000,7.60757,7.68954,7.4984,7.60757,45601.833566351,0
+MSB.US,D,20170130,000000,7.52521,7.52521,7.19722,7.25229,73543.6389247532,0
+MSB.US,D,20170131,000000,7.19722,7.52521,6.9617,7.4984,76788.998586102,0
+MSB.US,D,20170201,000000,7.68954,9.25099,7.68954,9.19524,627644.5274752391,0
+MSB.US,D,20170202,000000,9.14018,9.30344,8.29209,8.62144,179836.3751681997,0
+MSB.US,D,20170203,000000,8.5383,9.0348,8.20905,8.73002,202737.1650120195,0
+MSB.US,D,20170206,000000,8.73002,9.33743,8.6735,9.14018,165839.7320094511,0
+MSB.US,D,20170207,000000,9.16815,9.53362,8.75566,8.92107,76286.5444253348,0
+MSB.US,D,20170208,000000,8.83783,8.97701,8.51004,8.75566,71900.3667104408,0
+MSB.US,D,20170209,000000,8.75566,9.30344,8.75566,9.19524,150174.0761568426,0
+MSB.US,D,20170210,000000,9.16815,9.30344,8.83783,8.89397,132602.5951985372,0
+MSB.US,D,20170213,000000,8.97701,9.16815,8.78393,8.92107,128129.9294723636,0
+MSB.US,D,20170214,000000,8.92107,9.11318,8.62144,8.97701,175161.90408237372,0
+MSB.US,D,20170215,000000,8.97701,8.97701,8.64786,8.64786,95823.5684018873,0
+MSB.US,D,20170216,000000,8.5383,8.65233,8.329,8.51004,85961.8758776491,0
+MSB.US,D,20170217,000000,8.34658,8.62144,8.29209,8.56569,81847.5176267767,0
+MSB.US,D,20170221,000000,8.78393,9.10657,8.48352,8.83783,117408.5049312389,0
+MSB.US,D,20170222,000000,8.86697,8.94904,8.62144,8.64786,70794.5557090802,0
+MSB.US,D,20170223,000000,8.64786,8.75566,8.31725,8.42962,91554.7672737299,0
+MSB.US,D,20170224,000000,8.45526,8.64786,8.31725,8.37426,70600.987302883,0
+MSB.US,D,20170227,000000,8.31725,8.75566,8.31725,8.51004,65279.9153708238,0
+MSB.US,D,20170228,000000,8.40048,8.56569,8.3458,8.42962,66939.6614920466,0
+MSB.US,D,20170301,000000,8.48352,8.75566,8.48352,8.48352,82628.9985858388,0
+MSB.US,D,20170302,000000,8.42962,8.42962,8.01957,8.26441,88060.2397703613,0
+MSB.US,D,20170303,000000,8.15457,8.3324,8.07075,8.29209,84978.5895589346,0
+MSB.US,D,20170306,000000,8.07075,8.12767,7.96314,8.07075,54319.6191794983,0
+MSB.US,D,20170307,000000,8.01957,8.30802,7.97596,8.23683,61590.7898420761,0
+MSB.US,D,20170308,000000,8.23683,8.34658,8.07075,8.26441,84622.3413219972,0
+MSB.US,D,20170309,000000,8.14107,8.29209,8.07075,8.12767,106001.3540149688,0
+MSB.US,D,20170310,000000,8.15457,8.15457,7.85407,7.90797,68003.2581069493,0
+MSB.US,D,20170313,000000,7.85407,8.24091,7.85407,7.99111,65528.0535936617,0
+MSB.US,D,20170314,000000,7.96314,7.99111,7.52521,7.77074,181467.2919523293,0
+MSB.US,D,20170315,000000,7.77074,8.29209,7.41701,8.26441,86171.9181907567,0
+MSB.US,D,20170316,000000,8.18225,8.5383,8.18225,8.51004,86543.6107154226,0
+MSB.US,D,20170317,000000,8.48352,8.62144,8.19487,8.37426,71390.7052154003,0
+MSB.US,D,20170320,000000,8.26441,8.37426,8.23683,8.37426,44007.9830727698,0
+MSB.US,D,20170321,000000,8.34658,8.48352,7.82707,8.07075,109448.51903597,0
+MSB.US,D,20170322,000000,8.01957,8.21916,7.82707,7.93497,41432.9054988379,0
+MSB.US,D,20170323,000000,7.90797,8.30385,7.88097,8.15457,50916.7277833188,0
+MSB.US,D,20170324,000000,8.15457,8.29209,8.07075,8.09911,28416.4598012581,0
+MSB.US,D,20170327,000000,7.99111,7.99111,7.68954,7.85407,69431.3399122446,0
+MSB.US,D,20170328,000000,7.79929,7.94158,7.79929,7.93497,37969.2665709263,0
+MSB.US,D,20170329,000000,7.88262,7.99111,7.86796,7.94556,27471.2693922739,0
+MSB.US,D,20170330,000000,7.90797,8.07075,7.90797,7.99111,28722.2566982824,0
+MSB.US,D,20170331,000000,7.99111,8.29209,7.87689,8.18565,44830.6487991079,0
+MSB.US,D,20170403,000000,8.18225,8.18225,7.90797,8.07075,26485.9238351956,0
+MSB.US,D,20170404,000000,8.07075,8.15457,8.01957,8.12767,31224.2313102994,0
+MSB.US,D,20170405,000000,8.15457,8.42962,7.99111,8.07075,212719.32298054,0
+MSB.US,D,20170406,000000,8.07075,8.25694,7.95566,8.23683,23538.1241174159,0
+MSB.US,D,20170407,000000,8.20905,8.34658,8.12767,8.29209,25691.0578267688,0
+MSB.US,D,20170410,000000,8.23683,8.35833,8.23683,8.26441,32908.688291887804,0
+MSB.US,D,20170411,000000,8.29209,8.40048,8.09911,8.34658,37133.2157952235,0
+MSB.US,D,20170412,000000,8.29209,8.29209,7.4984,7.88262,162422.425944725,0
+MSB.US,D,20170413,000000,8.26441,8.42962,8.07075,8.21916,152940.6628986079,0
+MSB.US,D,20170417,000000,8.26441,8.62231,8.18225,8.45526,254800.8885639749,0
+MSB.US,D,20170418,000000,8.48352,8.48352,8.20905,8.37426,136941.4104310638,0
+MSB.US,D,20170419,000000,8.5383,8.77606,8.48352,8.48352,177557.827918655,0
+MSB.US,D,20170420,000000,8.62144,8.92107,8.59221,8.92107,161375.3032367327,0
+MSB.US,D,20170421,000000,8.94904,9.11318,8.92107,8.94904,180902.03102146622,0
+MSB.US,D,20170424,000000,9.08608,9.27722,9.00498,9.14018,192598.5049278502,0
+MSB.US,D,20170425,000000,9.22224,9.36366,9.08608,9.14018,263246.8547131006,0
+MSB.US,D,20170426,000000,9.05344,9.08326,8.62931,8.85735,214485.1198774985,0
+MSB.US,D,20170427,000000,8.77247,8.99468,8.48887,8.62931,112317.0380767434,0
+MSB.US,D,20170428,000000,8.62931,8.88464,8.48887,8.65932,63916.699573988204,0
+MSB.US,D,20170501,000000,8.71594,8.83084,8.34746,8.34746,158261.7348306671,0
+MSB.US,D,20170502,000000,8.17807,8.34746,7.83775,8.0657,184885.6276362373,0
+MSB.US,D,20170503,000000,8.15039,8.15039,7.86708,7.92429,112903.9210104264,0
+MSB.US,D,20170504,000000,7.86708,7.88758,7.66953,7.69673,111212.2566945647,0
+MSB.US,D,20170505,000000,7.69673,7.89496,7.69673,7.83775,39708.2933691554,0
+MSB.US,D,20170508,000000,7.75384,7.89496,7.67012,7.75384,32419.6191804853,0
+MSB.US,D,20170509,000000,7.75384,7.86708,7.38584,7.61155,147913.0324333902,0
+MSB.US,D,20170510,000000,7.52599,7.69673,7.52599,7.58387,25385.2609297445,0
+MSB.US,D,20170511,000000,7.61155,7.61155,7.18848,7.27939,56739.2242569633,0
+MSB.US,D,20170512,000000,7.32883,7.41459,7.24452,7.2992,31288.0676995772,0
+MSB.US,D,20170515,000000,7.35855,7.55532,7.29775,7.52599,52796.8124094682,0
+MSB.US,D,20170516,000000,7.49928,7.69595,7.43751,7.66953,31282.919603667702,0
+MSB.US,D,20170517,000000,7.58387,8.23508,7.50005,8.23508,188390.4513314249,0
+MSB.US,D,20170518,000000,8.23508,8.23508,7.78288,7.81075,57996.3892780632,0
+MSB.US,D,20170519,000000,7.83775,8.12096,7.83775,7.86708,32837.6445683367,0
+MSB.US,D,20170522,000000,8.0657,8.20663,7.95139,8.12096,82376.7418862733,0
+MSB.US,D,20170523,000000,8.15039,8.15039,7.98004,8.12096,97870.4513355045,0
+MSB.US,D,20170524,000000,8.15039,8.15039,8.022,8.15039,40364.1607880257,0
+MSB.US,D,20170525,000000,8.12096,8.20663,8.01121,8.09338,45078.7870219458,0
+MSB.US,D,20170526,000000,8.03627,8.07075,7.89496,8.00694,104262.32721673971,0
+MSB.US,D,20170530,000000,7.92429,7.98004,7.64059,7.78288,100283.8786978781,0
+MSB.US,D,20170531,000000,7.69673,7.80182,7.44265,7.64059,70054.25951729411,0
+MSB.US,D,20170601,000000,7.64059,7.81075,7.64059,7.75384,53365.162197877,0
+MSB.US,D,20170602,000000,7.78288,7.863,7.52599,7.69673,139607.0944930029,0
+MSB.US,D,20170605,000000,7.69673,7.76578,7.52599,7.65341,71003.5684030059,0
+MSB.US,D,20170606,000000,7.66953,7.83775,7.58387,7.78288,68337.8843410668,0
+MSB.US,D,20170607,000000,7.72489,7.86708,7.61155,7.86708,20097.1368115061,0
+MSB.US,D,20170608,000000,7.83775,8.00694,7.55532,7.86708,44667.9689683677,0
+MSB.US,D,20170609,000000,7.86708,8.09338,7.59562,7.92429,74754.4710826676,0
+MSB.US,D,20170612,000000,7.86708,8.03802,7.86708,7.86708,44966.5585311187,0
+MSB.US,D,20170613,000000,7.83775,7.96741,7.78288,7.86708,52051.3681217726,0
+MSB.US,D,20170614,000000,7.81075,7.81075,7.64943,7.72489,21803.2157959144,0
+MSB.US,D,20170615,000000,7.69673,7.69673,7.47004,7.55532,71299.0691082112,0
+MSB.US,D,20170616,000000,7.52599,7.55532,7.38584,7.47004,52893.5966125668,0
+MSB.US,D,20170619,000000,7.44265,7.58387,7.38661,7.49928,29693.1875868141,0
+MSB.US,D,20170620,000000,7.41459,7.49928,7.32883,7.35855,108743.2298963685,0
+MSB.US,D,20170621,000000,7.32883,7.4984,7.32883,7.35855,39555.9097302342,0
+MSB.US,D,20170622,000000,7.35855,7.47004,7.35855,7.41459,37476.0789827962,0
+MSB.US,D,20170623,000000,7.38584,7.69673,7.38584,7.61155,40623.6248218645,0
+MSB.US,D,20170626,000000,7.64059,7.64059,7.44265,7.49928,50900.2538764084,0
+MSB.US,D,20170627,000000,7.47004,7.64059,7.38584,7.47004,29765.2609295471,0
+MSB.US,D,20170628,000000,7.52599,7.69673,7.47004,7.64059,24813.82228379,0
+MSB.US,D,20170629,000000,7.64059,7.75384,7.54988,7.72489,90376.8829296363,0
+MSB.US,D,20170630,000000,7.86708,7.86708,7.64059,7.72489,28962.1579676651,0
+MSB.US,D,20170703,000000,7.81075,7.81075,7.72489,7.78288,8298.730606114,0
+MSB.US,D,20170705,000000,7.89496,7.89496,7.55532,7.64059,34472.6798291939,0
+MSB.US,D,20170706,000000,7.64059,7.64059,7.38584,7.44265,29914.5557109226,0
+MSB.US,D,20170707,000000,7.52599,7.64059,7.35855,7.44265,110536.8265112383,0
+MSB.US,D,20170710,000000,7.47004,7.83775,7.41459,7.81075,151445.6558464891,0
+MSB.US,D,20170711,000000,7.75384,7.81075,7.66953,7.66953,55227.7432979341,0
+MSB.US,D,20170712,000000,7.75384,7.92429,7.58387,7.92429,178187.9548579778,0
+MSB.US,D,20170713,000000,7.86708,8.29122,7.82474,8.15039,118248.6741836693,0
+MSB.US,D,20170714,000000,8.15039,8.15039,7.83775,7.89496,29146.4598012252,0
+MSB.US,D,20170717,000000,7.83775,8.15039,7.68546,7.95139,88232.1861737386,0
+MSB.US,D,20170718,000000,7.92429,7.92429,7.69673,7.71363,39542.5246808695,0
+MSB.US,D,20170719,000000,7.69673,7.86708,7.41614,7.75384,133126.6713621243,0
+MSB.US,D,20170720,000000,7.75384,8.09338,7.69673,7.69673,90668.265158114,0
+MSB.US,D,20170721,000000,7.69673,7.95139,7.66546,7.75384,97145.5994314469,0
+MSB.US,D,20170724,000000,7.81075,7.98004,7.69673,7.75384,28495.7404782644,0
+MSB.US,D,20170725,000000,7.81075,7.95139,7.64059,7.83775,85341.0155109634,0
+MSB.US,D,20170726,000000,7.93012,7.93012,7.72965,7.72965,38382.1438628682,0
+MSB.US,D,20170727,000000,7.84348,7.84348,7.50258,7.61388,74598.9985862007,0
+MSB.US,D,20170728,000000,7.58688,7.67342,7.58688,7.64457,33198.0112820017,0
+MSB.US,D,20170731,000000,7.67342,7.95896,7.55765,7.72965,124923.695339927,0
+MSB.US,D,20170801,000000,7.75772,8.24421,7.72965,8.21498,164944.99294038,0
+MSB.US,D,20170802,000000,8.18895,8.4809,8.18895,8.30385,98521.1706584653,0
+MSB.US,D,20170803,000000,8.35921,8.47294,7.95896,8.33143,130599.9858897417,0
+MSB.US,D,20170804,000000,8.41641,8.56045,8.30385,8.56045,31337.4894203084,0
+MSB.US,D,20170807,000000,8.58784,8.93311,8.44565,8.70351,152102.5528845413,0
+MSB.US,D,20170808,000000,8.731,8.731,8.44565,8.61959,68266.8406175157,0
+MSB.US,D,20170809,000000,8.56045,8.6735,8.38854,8.61959,109081.9746072136,0
+MSB.US,D,20170810,000000,8.61959,8.71856,8.41641,8.64708,48813.2157946971,0
+MSB.US,D,20170811,000000,8.47294,8.70351,8.40223,8.56045,92873.7094457438,0
+MSB.US,D,20170814,000000,8.58784,8.63028,8.47294,8.50208,77526.2059203424,0
+MSB.US,D,20170815,000000,8.52956,8.52956,8.4305,8.47294,29071.297600946502,0
+MSB.US,D,20170816,000000,8.50208,8.70351,8.47294,8.64708,66037.7150887022,0
+MSB.US,D,20170817,000000,8.58784,8.58784,8.52956,8.56045,28900.3808167511,0
+MSB.US,D,20170818,000000,8.52956,8.70351,8.50208,8.61959,48723.6389258718,0
+MSB.US,D,20170821,000000,8.6735,8.70351,8.47294,8.56045,31212.9054992985,0
+MSB.US,D,20170822,000000,8.58784,8.731,8.54539,8.58784,94237.9548617613,0
+MSB.US,D,20170823,000000,8.56045,8.62144,8.56045,8.58784,32181.7771494664,0
+MSB.US,D,20170824,000000,8.58784,8.84589,8.58784,8.731,77921.579686192,0
+MSB.US,D,20170825,000000,8.76101,8.96118,8.62931,8.81666,87677.2214346945,0
+MSB.US,D,20170828,000000,8.81666,8.89212,8.58784,8.64708,107196.7418851547,0
+MSB.US,D,20170829,000000,8.61959,8.81229,8.52956,8.76101,72516.078981217,0
+MSB.US,D,20170830,000000,8.731,8.731,8.64708,8.70351,26759.802537581,0
+MSB.US,D,20170831,000000,8.731,8.90426,8.731,8.90426,47495.3032418651,0
+MSB.US,D,20170901,000000,8.90426,9.07588,8.90426,8.93311,82643.4132543854,0
+MSB.US,D,20170905,000000,8.96118,8.98915,8.58784,8.90426,113509.3370893836,0
+MSB.US,D,20170906,000000,8.87532,9.10191,8.81666,8.96118,70347.7009841356,0
+MSB.US,D,20170907,000000,8.96118,9.08326,8.80607,8.93311,119584.0902625936,0
+MSB.US,D,20170908,000000,9.01615,9.24808,8.93311,9.24808,82606.346963837,0
+MSB.US,D,20170911,000000,9.36171,9.59092,9.27625,9.54722,151224.2877223806,0
+MSB.US,D,20170912,000000,9.56276,9.56276,9.34812,9.43261,62653.3568377969,0
+MSB.US,D,20170913,000000,9.47535,9.56276,9.24808,9.47535,53936.600843831504,0
+MSB.US,D,20170914,000000,9.47535,9.56276,9.40542,9.50448,30458.1946389658,0
+MSB.US,D,20170915,000000,9.56276,9.64823,9.43747,9.61812,68823.8645949236,0
+MSB.US,D,20170918,000000,9.64823,10.0212,9.64823,9.82014,136862.1297540575,0
+MSB.US,D,20170919,000000,10.0212,10.1921,9.82014,9.93377,111368.7588102135,0
+MSB.US,D,20170920,000000,10.0212,10.6768,9.6997,10.5087,266561.19885963673,0
+MSB.US,D,20170921,000000,11.2216,12.3113,11.0789,11.9675,941181.0718898814,0
+MSB.US,D,20170922,000000,11.8529,13.741,11.7655,13.4244,1079692.6515733427,0
+MSB.US,D,20170925,000000,13.1689,13.7128,12.6814,12.8543,604000.3525820875,0
+MSB.US,D,20170926,000000,12.6814,12.9737,11.5654,12.7105,412883.4696569914,0
+MSB.US,D,20170927,000000,12.5105,12.7397,11.8228,12.626,298126.234119145,0
+MSB.US,D,20170928,000000,12.7105,12.997,12.459,12.8824,195905.641740113,0
+MSB.US,D,20170929,000000,12.8824,13.1689,12.8018,13.1689,105627.6022519391,0
+MSB.US,D,20171002,000000,13.0844,13.6555,12.8261,13.6002,138589.8307412857,0
+MSB.US,D,20171003,000000,13.6002,14.2014,13.1388,13.943,239226.8688185555,0
+MSB.US,D,20171004,000000,13.9702,13.977,13.0844,13.37,188121.720724949,0
+MSB.US,D,20171005,000000,13.37,13.404,13.0844,13.3399,88697.5740439574,0
+MSB.US,D,20171006,000000,13.2836,13.2952,12.898,13.1116,131317.630459526,0
+MSB.US,D,20171009,000000,12.8504,12.9417,12.5406,12.5687,102984.5698120018,0
+MSB.US,D,20171010,000000,12.797,12.9689,12.4988,12.7105,168036.9393436257,0
+MSB.US,D,20171011,000000,12.6814,13.1116,12.626,13.0844,71873.5966117114,0
+MSB.US,D,20171012,000000,13.0844,13.6274,12.9446,13.6002,128680.77573468011,0
+MSB.US,D,20171013,000000,13.6555,13.9984,13.4846,13.5419,211502.3131075342,0
+MSB.US,D,20171016,000000,13.9984,13.9984,12.997,13.0543,336028.5754432478,0
+MSB.US,D,20171017,000000,13.1116,13.2836,12.7805,13.2544,169096.4174818008,0
+MSB.US,D,20171018,000000,13.2282,13.2612,12.9417,13.1689,138187.2496411628,0
+MSB.US,D,20171019,000000,13.1388,13.741,12.9689,13.741,138917.2496411299,0
+MSB.US,D,20171020,000000,13.6847,13.6847,13.1388,13.3972,184061.9322907173,0
+MSB.US,D,20171023,000000,13.3399,13.4846,12.997,13.0242,210515.937931274,0
+MSB.US,D,20171024,000000,13.0844,13.5701,12.9417,13.4846,170491.5514732753,0
+MSB.US,D,20171025,000000,13.4846,13.539,13.3146,13.4555,127372.1297544852,0
+MSB.US,D,20171026,000000,13.5108,13.8838,13.3671,13.5108,284138.85753303353,0
+MSB.US,D,20171027,000000,13.4788,14.0955,13.2729,13.7119,300503.6248101521,0
+MSB.US,D,20171030,000000,13.5662,13.7119,13.302,13.4788,134907.9125468113,0
+MSB.US,D,20171031,000000,13.302,13.5351,13.2418,13.2418,145361.636100642,0
+MSB.US,D,20171101,000000,13.3884,13.3884,12.7698,13.2418,153487.3906841968,0
+MSB.US,D,20171102,000000,13.1544,13.4186,13.065,13.3302,39697.9971773364,0
+MSB.US,D,20171103,000000,13.2127,13.302,12.9475,12.9747,73792.806766773,0
+MSB.US,D,20171106,000000,13.0349,13.1136,12.8902,13.0349,64183.3709421003,0
+MSB.US,D,20171107,000000,12.9747,13.0126,12.6833,12.7416,112399.4076112954,0
+MSB.US,D,20171108,000000,12.5046,12.6824,12.3589,12.4172,108300.4936481515,0
+MSB.US,D,20171109,000000,12.3589,12.594,12.3007,12.4463,137113.3568344411,0
+MSB.US,D,20171110,000000,12.4172,12.7416,12.3589,12.3589,61110.9873033107,0
+MSB.US,D,20171113,000000,12.389,12.6532,12.3007,12.4463,53319.8589538734,0
+MSB.US,D,20171114,000000,12.3589,12.6824,12.2706,12.5357,68458.3497853491,0
+MSB.US,D,20171115,000000,12.4765,12.5648,12.1249,12.4463,54718.0818028936,0
+MSB.US,D,20171116,000000,12.5357,13.0349,12.3861,12.8902,69858.6318727331,0
+MSB.US,D,20171117,000000,12.9475,13.0951,12.6824,12.7698,59817.7856108443,0
+MSB.US,D,20171120,000000,12.9184,13.3884,12.6862,13.3884,118915.8674135405,0
+MSB.US,D,20171121,000000,13.5361,14.1246,13.302,14.0654,140396.8124055202,0
+MSB.US,D,20171122,000000,14.1246,14.1246,13.5662,13.741,83169.54865633631,0
+MSB.US,D,20171124,000000,13.741,13.8002,13.5361,13.8002,21856.7559933732,0
+MSB.US,D,20171127,000000,13.7119,13.8002,13.4186,13.5662,45502.9901248886,0
+MSB.US,D,20171128,000000,13.5662,13.8595,13.1893,13.8595,119696.3187534207,0
+MSB.US,D,20171129,000000,13.8595,14.0654,13.4186,13.6254,78101.7630430245,0
+MSB.US,D,20171130,000000,13.6254,13.8323,13.4186,13.741,98683.8504892055,0
+MSB.US,D,20171201,000000,13.8323,13.8323,13.0349,13.4788,124313.1311650603,0
+MSB.US,D,20171204,000000,13.6254,13.7915,13.4186,13.5361,104392.0592336591,0
+MSB.US,D,20171205,000000,13.5069,13.7711,13.5069,13.5963,49730.606485770004,0
+MSB.US,D,20171206,000000,13.5662,13.5691,13.2418,13.302,49477.3201670226,0
+MSB.US,D,20171207,000000,13.302,13.5662,13.1262,13.3593,79081.9605041933,0
+MSB.US,D,20171208,000000,13.3593,13.5778,13.3302,13.3884,37839.5345540069,0
+MSB.US,D,20171211,000000,13.5069,14.0945,13.2127,13.9178,168489.9717836617,0
+MSB.US,D,20171212,000000,13.977,14.5656,13.977,14.5083,270541.7066168621,0
+MSB.US,D,20171213,000000,14.5083,15.3892,14.3296,15.3319,286215.5994229258,0
+MSB.US,D,20171214,000000,15.4183,15.5961,15.2153,15.2717,175460.4936451247,0
+MSB.US,D,20171215,000000,15.4183,15.5358,14.9502,15.3319,149596.4597957967,0
+MSB.US,D,20171218,000000,15.3591,15.3591,14.89,15.0366,129196.614944812,0
+MSB.US,D,20171219,000000,14.8608,15.4494,14.8317,15.2717,106630.4513351097,0
+MSB.US,D,20171220,000000,15.3319,15.4348,14.9502,15.1541,71056.0789812828,0
+MSB.US,D,20171221,000000,15.2416,15.3018,14.654,15.1541,84588.3638889945,0
+MSB.US,D,20171222,000000,15.1833,15.2717,14.9803,15.125,44372.4682631624,0
+MSB.US,D,20171226,000000,15.1541,15.4494,15.0959,15.4183,94339.8871607694,0
+MSB.US,D,20171227,000000,15.3319,15.3591,14.9191,14.9502,69597.1086005305,0
+MSB.US,D,20171228,000000,15.0046,15.0667,14.7715,15.0046,96305.4301790165,0
+MSB.US,D,20171229,000000,14.9191,15.0046,14.8006,14.8006,74544.42876956,0
+MSB.US,D,20180102,000000,14.7715,15.8903,14.7715,15.8612,310842.03101561003,0
+MSB.US,D,20180103,000000,15.8612,16.0652,15.6747,15.8612,120841.2552836935,0
+MSB.US,D,20180104,000000,15.8612,16.3604,15.7126,16.3012,133102.9901209406,0
+MSB.US,D,20180105,000000,16.3896,16.4206,16.0652,16.3012,85257.6163572295,0
+MSB.US,D,20180108,000000,16.3313,16.3313,15.8903,16.1254,84336.107189429,0
+MSB.US,D,20180109,000000,16.1846,16.5683,16.1128,16.5683,113874.8518989581,0
+MSB.US,D,20180110,000000,16.4809,16.6858,16.1846,16.3012,203519.6755902635,0
+MSB.US,D,20180111,000000,16.3313,16.8907,16.2565,16.8596,134878.0535905362,0
+MSB.US,D,20180112,000000,16.8324,16.9781,16.6246,16.9208,80463.7094463031,0
+MSB.US,D,20180116,000000,17.2753,17.9503,16.7149,17.0393,387518.80111088493,0
+MSB.US,D,20180117,000000,17.3307,17.7454,17.2442,17.3919,180790.832149821,0
+MSB.US,D,20180118,000000,17.4793,17.7901,17.2132,17.3035,195545.275026448,0
+MSB.US,D,20180119,000000,17.3307,17.5385,16.7722,16.8907,261704.4851786144,0
+MSB.US,D,20180122,000000,17.0393,17.4793,16.7149,17.1578,317667.3765724251,0
+MSB.US,D,20180123,000000,17.2442,17.421,17.0092,17.3035,236930.81804291852,0
+MSB.US,D,20180124,000000,17.3307,17.6269,17.2132,17.4793,149276.2482302258,0
+MSB.US,D,20180125,000000,17.6551,18.197,17.2753,17.3919,332431.08602168923,0
+MSB.US,D,20180126,000000,17.5958,17.8017,17.3035,17.4492,412006.2341140126,0
+MSB.US,D,20180129,000000,17.6823,17.7124,16.3332,16.8548,440024.2312918754,0
+MSB.US,D,20180130,000000,16.4876,16.7635,15.5679,15.9379,346673.8081649119,0
+MSB.US,D,20180131,000000,15.9059,15.9981,14.8939,15.2008,322299.6332717932,0
+MSB.US,D,20180201,000000,15.0764,15.4154,14.5258,15.2911,343327.54582373693,0
+MSB.US,D,20180202,000000,15.2008,15.2629,14.6491,15.1066,230492.60929849782,0
+MSB.US,D,20180205,000000,14.8637,15.4455,14.7103,15.1066,249509.67558819082,0
+MSB.US,D,20180206,000000,14.8016,15.7515,14.7705,15.4455,205151.621993575,0
+MSB.US,D,20180207,000000,15.4766,15.8107,15.2309,15.3824,131743.8928008326,0
+MSB.US,D,20180208,000000,15.2911,15.3125,14.6792,14.7093,158619.01268678642,0
+MSB.US,D,20180209,000000,14.958,14.9589,14.0955,14.6491,226623.3004129176,0
+MSB.US,D,20180212,000000,14.7404,15.599,14.5102,15.2629,143991.2129695331,0
+MSB.US,D,20180213,000000,15.2629,15.4455,15.1231,15.4154,78368.43441113661,0
+MSB.US,D,20180214,000000,15.3222,15.599,15.2008,15.4766,163261.5655779735,0
+MSB.US,D,20180215,000000,15.5077,16.273,15.5028,16.0603,215579.6050678582,0
+MSB.US,D,20180216,000000,16.0603,16.4876,15.7825,16.273,152385.6981595638,0
+MSB.US,D,20180220,000000,16.1516,16.8548,16.1516,16.1516,211127.5317253226,0
+MSB.US,D,20180221,000000,16.3653,16.7936,16.2118,16.3653,150585.9238296026,0
+MSB.US,D,20180222,000000,16.3653,16.5197,15.9408,16.1186,87365.2468225788,0
+MSB.US,D,20180223,000000,16.2439,16.2546,15.4766,15.5077,143952.0874406209,0
+MSB.US,D,20180226,000000,15.7223,16.1963,15.5077,16.0894,213700.5500608907,0
+MSB.US,D,20180227,000000,16.1186,16.2332,15.7223,15.8447,127203.27220865361,0
+MSB.US,D,20180228,000000,15.8107,16.0428,15.1396,15.2309,73153.4132548131,0
+MSB.US,D,20180301,000000,15.7223,17.2549,15.4455,17.0694,401539.1255108172,0
+MSB.US,D,20180302,000000,17.0393,17.1044,16.3332,16.7936,141916.5303180046,0
+MSB.US,D,20180305,000000,16.7936,16.7936,16.273,16.3944,98055.7827882465,0
+MSB.US,D,20180306,000000,16.5498,17.4084,16.4721,17.1928,233061.5091573383,0
+MSB.US,D,20180307,000000,17.1627,17.1627,16.5498,16.8849,136330.8462561971,0
+MSB.US,D,20180308,000000,16.9169,17.3452,16.5789,16.8247,80343.2440020208,0
+MSB.US,D,20180309,000000,16.95,17.2248,16.7023,17.1005,124622.0169196303,0
+MSB.US,D,20180312,000000,17.2831,17.2831,16.8849,17.0092,46808.5472475378,0
+MSB.US,D,20180313,000000,17.1316,17.1627,16.5498,16.5789,107534.4569768179,0
+MSB.US,D,20180314,000000,16.7936,16.7936,16.2118,16.3332,113099.5486549874,0
+MSB.US,D,20180315,000000,16.4585,16.6693,16.2118,16.5498,111308.0112784814,0
+MSB.US,D,20180316,000000,16.6401,16.95,16.3332,16.5197,124063.9633230405,0
+MSB.US,D,20180319,000000,16.5955,16.9169,16.3944,16.7324,155114.1889915988,0
+MSB.US,D,20180320,000000,16.7936,16.9169,16.5498,16.6091,76038.4062024969,0
+MSB.US,D,20180321,000000,16.5498,16.8324,16.4876,16.6401,39781.396331070304,0
+MSB.US,D,20180322,000000,16.5498,16.6091,15.9379,16.0273,136102.2707978153,0
+MSB.US,D,20180323,000000,16.0273,16.3332,15.4455,15.5679,141179.3229837642,0
+MSB.US,D,20180326,000000,15.5077,15.8447,15.4834,15.6922,67879.7038051213,0
+MSB.US,D,20180327,000000,15.9379,15.9379,14.7705,15.3824,325117.7009726535,0
+MSB.US,D,20180328,000000,15.2629,15.3532,14.8939,14.958,110171.3117016638,0
+MSB.US,D,20180329,000000,14.958,15.9379,14.924,15.7825,153483.2722074692,0
+MSB.US,D,20180402,000000,15.6922,15.9379,15.1396,15.5077,121853.3709395012,0
+MSB.US,D,20180403,000000,15.5388,15.7223,15.3222,15.3824,52399.379405254804,0
+MSB.US,D,20180404,000000,15.2629,15.6291,14.958,15.6291,73996.6713647892,0
+MSB.US,D,20180405,000000,15.6602,15.8748,15.5077,15.6602,143572.1579624998,0
+MSB.US,D,20180406,000000,15.5679,15.7233,15.0764,15.2629,135895.3173422534,0
+MSB.US,D,20180409,000000,15.2629,15.8748,15.227,15.2911,71252.7362450257,0
+MSB.US,D,20180410,000000,15.4154,15.6291,15.3222,15.4766,103966.8265115344,0
+MSB.US,D,20180411,000000,15.3222,15.599,15.0473,15.5679,156326.0507686951,0
+MSB.US,D,20180412,000000,15.599,15.9379,15.599,15.9059,120999.8166377061,0
+MSB.US,D,20180413,000000,15.9379,16.1516,15.2629,15.4766,132432.7080335237,0
+MSB.US,D,20180416,000000,15.4154,15.4455,13.5137,14.1887,630932.1015230458,0
+MSB.US,D,20180417,000000,13.9751,14.4646,13.7905,14.4024,257028.9844736065,0
+MSB.US,D,20180418,000000,14.3733,14.958,14.2509,14.6491,211301.5373670637,0
+MSB.US,D,20180419,000000,14.7093,15.0162,14.3121,14.7705,210601.3963233717,0
+MSB.US,D,20180420,000000,14.7705,14.9852,14.5869,14.924,162294.7531661694,0
+MSB.US,D,20180423,000000,14.924,14.924,14.1276,14.4024,140938.3920951996,0
+MSB.US,D,20180424,000000,14.4646,14.7705,13.8828,14.4947,158405.88151613311,0
+MSB.US,D,20180425,000000,14.4947,14.4947,14.0635,14.3432,84882.8349750179,0
+MSB.US,D,20180426,000000,14.3432,14.5258,14.0955,14.1887,109988.0394872856,0
+MSB.US,D,20180427,000000,14.2208,14.4694,13.5021,14.3762,293669.01268069993,0
+MSB.US,D,20180430,000000,14.1887,14.3451,13.7828,14.0324,250367.3483667135,0
+MSB.US,D,20180501,000000,14.0003,14.0635,13.6274,14.0003,72099.0832125475,0
+MSB.US,D,20180502,000000,13.9391,14.2208,13.9391,14.0003,73398.4626201053,0
+MSB.US,D,20180503,000000,13.909,14.0945,13.6905,13.9702,113230.3102910887,0
+MSB.US,D,20180504,000000,13.9391,14.4248,13.8459,14.2208,134335.4442816749,0
+MSB.US,D,20180507,000000,14.2208,14.5326,14.1266,14.282,127369.0408969395,0
+MSB.US,D,20180508,000000,14.3451,14.6268,14.2208,14.5326,75665.6840586491,0
+MSB.US,D,20180509,000000,14.5326,14.8443,14.4859,14.6889,61725.669954905,0
+MSB.US,D,20180510,000000,14.8443,15.3775,14.7831,14.8152,162087.7997106075,0
+MSB.US,D,20180511,000000,14.8773,15.0648,14.8152,14.9084,32442.2708024871,0
+MSB.US,D,20180514,000000,15.0007,15.0648,14.6889,14.8152,71711.9464001531,0
+MSB.US,D,20180515,000000,14.7501,15.0007,14.6559,15.0007,27170.6205911591,0
+MSB.US,D,20180516,000000,15.0648,15.5961,15.0648,15.3775,98033.1311662447,0
+MSB.US,D,20180517,000000,15.5009,16.1574,15.1561,15.9078,205102.2002728438,0
+MSB.US,D,20180518,000000,16.0321,16.4381,15.7515,16.3449,138131.6502053402,0
+MSB.US,D,20180521,000000,16.4711,16.5653,15.7213,15.8117,73773.2440023169,0
+MSB.US,D,20180522,000000,16.0943,16.0943,15.7213,15.7213,65536.2905471169,0
+MSB.US,D,20180523,000000,15.7213,16.002,15.6592,15.7213,63219.6473878419,0
+MSB.US,D,20180524,000000,15.7213,15.7515,15.3125,15.4708,49549.3935097556,0
+MSB.US,D,20180525,000000,15.4067,15.4067,15.158,15.3125,69165.6981633144,0
+MSB.US,D,20180529,000000,15.2212,15.3202,14.9084,14.9706,73723.8222815857,0
+MSB.US,D,20180530,000000,15.3125,15.97,15.0638,15.7213,101861.2552845489,0
+MSB.US,D,20180531,000000,15.6903,16.0321,15.5961,15.97,51088.6741866961,0
+MSB.US,D,20180601,000000,16.002,16.408,15.8806,16.002,97971.3540153307,0
+MSB.US,D,20180604,000000,16.002,16.0642,15.7359,15.8767,54187.827924215104,0
+MSB.US,D,20180605,000000,15.8457,16.0321,15.8117,15.97,35380.8039476297,0
+MSB.US,D,20180606,000000,16.0642,16.2215,15.8457,16.2215,39858.6177697128,0
+MSB.US,D,20180607,000000,16.1574,16.1885,15.6903,15.9408,46918.7165000011,0
+MSB.US,D,20180608,000000,15.9078,15.9408,15.7835,15.8767,24168.2510567387,0
+MSB.US,D,20180611,000000,15.8457,16.204,15.8078,16.0642,32999.294779895,0
+MSB.US,D,20180612,000000,16.0642,16.4245,15.8612,15.9078,102252.51057367091,0
+MSB.US,D,20180613,000000,15.8767,16.2215,15.8748,16.0943,41768.5613521373,0
+MSB.US,D,20180614,000000,16.1254,16.2526,15.9408,15.97,27375.514808357202,0
+MSB.US,D,20180615,000000,16.0642,16.1885,15.563,16.1254,75264.13257770811,0
+MSB.US,D,20180618,000000,15.9408,16.1885,15.7515,15.8457,54667.6304629805,0
+MSB.US,D,20180619,000000,15.6903,15.7515,15.4708,15.6592,61242.7785585939,0
+MSB.US,D,20180620,000000,15.7213,15.8767,15.6903,15.7515,16570.6911134986,0
+MSB.US,D,20180621,000000,15.6592,15.6592,15.3775,15.5184,40043.9492224548,0
+MSB.US,D,20180622,000000,15.6592,15.7359,15.362,15.4708,51732.1861753836,0
+MSB.US,D,20180625,000000,15.4067,15.4067,15.0648,15.158,72268.970377561,0
+MSB.US,D,20180626,000000,15.158,15.4397,15.0318,15.0959,60152.4118449618,0
+MSB.US,D,20180627,000000,15.0959,15.4708,15.0959,15.2833,42763.173481852704,0
+MSB.US,D,20180628,000000,15.2212,15.4397,15.158,15.2833,26102.9054995288,0
+MSB.US,D,20180629,000000,15.3445,15.563,15.3125,15.3445,31792.5810987082,0
+MSB.US,D,20180702,000000,15.3125,15.3125,15.0959,15.2513,38194.7531717624,0
+MSB.US,D,20180703,000000,15.2212,15.4397,15.1891,15.3445,10786.2905495844,0
+MSB.US,D,20180705,000000,15.4397,16.3769,15.3445,15.7213,175475.9379328532,0
+MSB.US,D,20180706,000000,15.8767,16.0933,15.8117,15.8117,23244.6826505744,0
+MSB.US,D,20180709,000000,16.0642,16.0642,15.7835,15.9408,78348.8716466805,0
+MSB.US,D,20180710,000000,15.97,16.0642,15.7835,15.8767,38819.7320151757,0
+MSB.US,D,20180711,000000,15.8117,15.8457,15.6262,15.6262,33638.6882918549,0
+MSB.US,D,20180712,000000,15.7835,15.7835,15.3445,15.5339,34508.716500560404,0
+MSB.US,D,20180713,000000,15.5961,16.002,15.5339,15.9078,47199.8025366598,0
+MSB.US,D,20180716,000000,15.97,16.1574,15.8457,15.9408,62613.2016897028,0
+MSB.US,D,20180717,000000,15.9078,16.1574,15.8117,16.1254,62395.9520423219,0
+MSB.US,D,20180718,000000,16.2215,16.408,16.0943,16.2526,46429.6473885986,0
+MSB.US,D,20180719,000000,16.3148,16.4381,16.1885,16.3769,55640.620589876,0
+MSB.US,D,20180720,000000,16.4711,17.1899,16.4711,17.1899,133954.4851843719,0
+MSB.US,D,20180723,000000,17.3142,17.9707,17.2811,17.69,176413.92100756412,0
+MSB.US,D,20180724,000000,17.8153,17.9086,17.3122,17.4093,97430.8039448332,0
+MSB.US,D,20180725,000000,17.4404,17.9086,17.4404,17.656,104456.9252421188,0
+MSB.US,D,20180726,000000,17.656,17.656,17.1899,17.3142,100538.1946358074,0
+MSB.US,D,20180727,000000,17.3588,17.4531,16.8859,17.2316,72057.8984452715,0
+MSB.US,D,20180730,000000,17.2005,17.521,17.1374,17.3268,57679.266570038,0
+MSB.US,D,20180731,000000,17.3909,17.8639,17.3909,17.7978,88928.208740703,0
+MSB.US,D,20180801,000000,17.9882,17.9882,17.3472,17.7046,114422.6093037289,0
+MSB.US,D,20180802,000000,17.5803,17.6745,17.421,17.6745,50527.5317325606,0
+MSB.US,D,20180803,000000,17.6434,17.9241,17.591,17.7367,54012.7926632921,0
+MSB.US,D,20180806,000000,17.7046,17.926,17.6434,17.8639,44526.9111404474,0
+MSB.US,D,20180807,000000,17.8639,17.9571,17.7046,17.7978,128454.2595146621,0
+MSB.US,D,20180808,000000,17.7978,17.926,17.5803,17.7978,40065.5712252747,0
+MSB.US,D,20180809,000000,17.7697,17.895,17.6434,17.7978,32697.6163595983,0
+MSB.US,D,20180810,000000,17.7697,17.926,17.6745,17.7978,44896.544426749504,0
+MSB.US,D,20180813,000000,17.7697,17.8299,17.3268,17.421,50020.9590950658,0
+MSB.US,D,20180814,000000,17.3588,17.5142,17.3588,17.5142,31428.0959083156,0
+MSB.US,D,20180815,000000,17.3909,17.7231,16.7285,17.1695,98560.2961873775,0
+MSB.US,D,20180816,000000,17.2316,17.7367,17.2316,17.5142,49897.4047932378,0
+MSB.US,D,20180817,000000,17.421,17.7367,17.1063,17.3268,56871.0155122465,0
+MSB.US,D,20180820,000000,17.3268,17.5492,17.2957,17.4851,27121.1988704279,0
+MSB.US,D,20180821,000000,17.5492,17.9571,17.5492,17.7978,58497.8138196485,0
+MSB.US,D,20180822,000000,17.8318,17.9222,17.6434,17.6745,35269.6050759845,0
+MSB.US,D,20180823,000000,17.6745,17.7425,17.6434,17.7367,13787.6304648229,0
+MSB.US,D,20180824,000000,17.7367,17.926,17.6745,17.7367,45117.912550858004,0
+MSB.US,D,20180827,000000,17.8639,17.8814,17.6434,17.6434,37862.1861760087,0
+MSB.US,D,20180828,000000,17.7046,17.7367,17.4851,17.5142,57066.6431568075,0
+MSB.US,D,20180829,000000,17.4531,17.5492,17.3909,17.4851,31889.3653018068,0
+MSB.US,D,20180830,000000,17.4851,17.4851,17.0432,17.2005,33944.4851888792,0
+MSB.US,D,20180831,000000,17.2646,17.5803,17.2005,17.3268,28853.0183343837,0
+MSB.US,D,20180904,000000,17.2957,17.5142,17.0743,17.5142,52666.0507733669,0
+MSB.US,D,20180905,000000,17.5142,17.6434,17.3948,17.4851,24749.9858945122,0
+MSB.US,D,20180906,000000,17.5803,17.6745,17.2316,17.4531,18226.3187579938,0
+MSB.US,D,20180907,000000,17.5492,17.6434,17.1063,17.3268,58366.0225643653,0
+MSB.US,D,20180910,000000,17.3268,17.5259,17.2005,17.2957,29275.162198962702,0
+MSB.US,D,20180911,000000,17.2646,17.2957,17.0432,17.0432,43068.970378877,0
+MSB.US,D,20180912,000000,17.0121,17.3588,17.0121,17.3268,59389.4640311739,0
+MSB.US,D,20180913,000000,17.3909,17.6434,17.2578,17.2957,28985.8392088488,0
+MSB.US,D,20180914,000000,17.2957,17.8639,17.2957,17.5803,83705.98025010621,0
+MSB.US,D,20180917,000000,17.5492,17.6434,17.5152,17.6434,54670.7193205262,0
+MSB.US,D,20180918,000000,17.6094,17.6434,17.421,17.421,54117.8138198459,0
+MSB.US,D,20180919,000000,17.5803,17.8318,17.4851,17.6094,43896.7842011246,0
+MSB.US,D,20180920,000000,17.7367,17.7367,17.4161,17.5142,46659.2524661623,0
+MSB.US,D,20180921,000000,17.5803,17.6026,17.2005,17.421,103559.097315502,0
+MSB.US,D,20180924,000000,17.4851,17.5492,17.2005,17.2957,94017.6163568347,0
+MSB.US,D,20180925,000000,17.3268,17.3909,17.0743,17.2316,70923.2581068177,0
+MSB.US,D,20180926,000000,17.3268,17.3268,17.0432,17.1695,104770.9590925983,0
+MSB.US,D,20180927,000000,17.1374,17.2025,16.6673,16.7285,128444.992942025,0
+MSB.US,D,20180928,000000,16.6965,17.0121,16.0652,16.6965,191592.5669871339,0
+MSB.US,D,20181001,000000,16.7091,17.5278,16.7091,17.3754,58505.0211539218,0
+MSB.US,D,20181002,000000,17.253,19.2867,17.253,19.1547,389528.61775395373,0
+MSB.US,D,20181003,000000,19.4363,20.5872,19.1789,20.4775,413047.1791069135,0
+MSB.US,D,20181004,000000,20.3065,20.4775,19.0731,19.6063,180327.503517966,0
+MSB.US,D,20181005,000000,19.5257,19.6646,19.0974,19.1595,81678.6600809451,0
+MSB.US,D,20181008,000000,19.1595,19.8365,19.1595,19.6335,61434.2877264273,0
+MSB.US,D,20181009,000000,19.6461,20.0453,19.2489,19.5451,33697.3765852232,0
+MSB.US,D,20181010,000000,19.6335,19.6335,18.5933,18.7137,87684.4287689678,0
+MSB.US,D,20181011,000000,18.6049,18.7817,17.927,18.3408,120256.4315883743,0
+MSB.US,D,20181012,000000,19.2489,19.6947,18.6865,19.2489,145812.6093023142,0
+MSB.US,D,20181015,000000,19.312,20.3765,19.312,20.0676,217877.715081859,0
+MSB.US,D,20181016,000000,20.2813,20.4775,19.3431,19.614,114094.1607847028,0
+MSB.US,D,20181017,000000,19.783,19.8637,19.2489,19.513,71968.32157644621,0
+MSB.US,D,20181018,000000,19.5635,19.5635,19.0284,19.0459,50187.7574025336,0
+MSB.US,D,20181019,000000,19.1245,19.1245,18.3408,18.3408,168776.2059162299,0
+MSB.US,D,20181022,000000,18.6865,18.8273,18.2699,18.6185,68268.8998558795,0
+MSB.US,D,20181023,000000,18.4806,18.8011,17.9824,18.6749,152226.1071863693,0
+MSB.US,D,20181024,000000,18.8409,18.9148,18.0572,18.1455,111453.1875831293,0
+MSB.US,D,20181025,000000,18.5243,19.0216,18.198,18.8089,121021.438640526,0
+MSB.US,D,20181026,000000,19.2178,19.2178,18.5496,18.8905,270059.8448397329,0
+MSB.US,D,20181029,000000,18.9216,18.9662,18.0766,18.3641,179417.3201611664,0
+MSB.US,D,20181030,000000,18.2903,18.4534,17.9095,17.9989,74969.6614916847,0
+MSB.US,D,20181031,000000,18.4932,18.6331,17.659,17.659,104739.0408979594,0
+MSB.US,D,20181101,000000,17.792,18.0513,17.7017,17.8998,77502.5246791587,0
+MSB.US,D,20181102,000000,17.8425,17.8736,17.7318,17.7318,42185.5571208068,0
+MSB.US,D,20181105,000000,17.6415,17.6774,17.082,17.3035,92374.3441425223,0
+MSB.US,D,20181106,000000,17.1393,17.1996,16.7237,17.1267,92597.7715049946,0
+MSB.US,D,20181107,000000,17.1393,17.8629,16.7897,17.6658,204846.8547157326,0
+MSB.US,D,20181108,000000,17.6415,18.0339,17.6415,17.8027,39329.3935102162,0
+MSB.US,D,20181109,000000,17.7056,17.7056,17.0121,17.354,58881.8617744972,0
+MSB.US,D,20181112,000000,17.2763,17.4938,17.0102,17.2646,78483.7517595094,0
+MSB.US,D,20181113,000000,17.3035,17.9824,17.2811,17.3035,43972.9760205852,0
+MSB.US,D,20181114,000000,17.3336,17.556,17.1063,17.2374,71507.052182955,0
+MSB.US,D,20181115,000000,17.2578,17.7056,17.2578,17.6327,32856.1777136109,0
+MSB.US,D,20181116,000000,17.6531,17.7959,17.3229,17.5434,40370.3385031171,0
+MSB.US,D,20181119,000000,17.6415,17.928,17.4482,17.8367,47382.0451318561,0
+MSB.US,D,20181120,000000,17.7464,17.7464,17.0558,17.3472,93786.9816600891,0
+MSB.US,D,20181121,000000,17.659,17.8483,17.3987,17.4327,76571.7489387211,0
+MSB.US,D,20181123,000000,17.4327,17.4327,17.0286,17.2258,43028.8152307829,0
+MSB.US,D,20181126,000000,17.2258,17.2705,16.7887,16.8402,111442.8913913103,0
+MSB.US,D,20181127,000000,16.7829,16.8315,16.2293,16.3323,134678.3074692476,0
+MSB.US,D,20181128,000000,16.3458,17.3987,16.2983,17.3744,53072.7503502174,0
+MSB.US,D,20181129,000000,17.3987,17.4977,16.9198,17.1724,33453.3568391129,0
+MSB.US,D,20181130,000000,17.0228,17.3472,17.0228,17.3423,31292.1861763048,0
+MSB.US,D,20181203,000000,17.5579,18.0513,17.4191,17.5249,60943.159376661,0
+MSB.US,D,20181204,000000,17.4657,17.6784,17.1335,17.1335,24635.6981653213,0
+MSB.US,D,20181206,000000,16.9907,17.3268,16.8101,16.8859,31311.7489407609,0
+MSB.US,D,20181207,000000,17.1005,17.1005,16.542,16.8528,65964.6121267873,0
+MSB.US,D,20181210,000000,16.8732,17.0675,16.8276,16.8732,39926.5726357182,0
+MSB.US,D,20181211,000000,17.0422,17.1015,16.8208,16.9325,31446.6290535898,0
+MSB.US,D,20181212,000000,17.1918,17.4424,17.0315,17.2306,35883.2581083969,0
+MSB.US,D,20181213,000000,17.4327,17.555,16.9461,17.0286,31342.6375162179,0
+MSB.US,D,20181214,000000,16.8528,17.0616,16.2565,16.5488,91843.0606446619,0
+MSB.US,D,20181217,000000,16.9509,17.2306,16.1467,16.2817,95982.1297558999,0
+MSB.US,D,20181218,000000,16.4964,17.8891,16.3594,16.8208,204601.8053504404,0
+MSB.US,D,20181219,000000,16.814,17.1393,16.0457,16.204,72365.7545806596,0
+MSB.US,D,20181220,000000,16.0982,16.509,15.5145,15.9574,90275.9802498101,0
+MSB.US,D,20181221,000000,15.9107,16.1817,15.1881,15.2785,115641.6784150985,0
+MSB.US,D,20181224,000000,15.124,15.4921,14.9929,15.0842,33122.849081723,0
+MSB.US,D,20181226,000000,15.2212,16.1312,15.025,15.3824,116442.72213861671,0
+MSB.US,D,20181227,000000,15.3902,15.4271,14.8841,15.4154,67751.0014073838,0
+MSB.US,D,20181228,000000,15.4611,15.6835,15.2891,15.3251,43607.4612110107,0
+MSB.US,D,20181231,000000,15.3571,15.6903,15.2532,15.4096,56030.8462598161,0
+MSB.US,D,20190102,000000,15.3775,16.0331,15.3299,15.969,44994.35824903,0
+MSB.US,D,20190103,000000,15.9748,16.2934,15.6126,16.2361,50569.7461190185,0
+MSB.US,D,20190104,000000,16.3594,17.1393,16.3216,17.0102,85008.4485152097,0
+MSB.US,D,20190107,000000,17.1636,17.2588,16.8033,16.881,64353.2581071138,0
+MSB.US,D,20190108,000000,16.8936,17.5434,16.8936,17.5055,33885.7968955109,0
+MSB.US,D,20190109,000000,17.6288,17.9688,17.6288,17.9377,85429.5627606068,0
+MSB.US,D,20190110,000000,17.8998,18.3175,17.8551,18.3107,51750.7193206578,0
+MSB.US,D,20190111,000000,18.3107,18.7467,18.0183,18.3932,64272.9478109256,0
+MSB.US,D,20190114,000000,19.5024,19.5024,18.6486,18.6865,152059.3088789015,0
+MSB.US,D,20190115,000000,18.9148,19.1896,18.3689,18.7545,122984.9224204093,0
+MSB.US,D,20190116,000000,18.9536,19.0585,18.6302,18.9148,104930.5500657928,0
+MSB.US,D,20190117,000000,18.9284,19.0449,18.7331,18.9284,118018.0394869237,0
+MSB.US,D,20190118,000000,18.9284,18.9876,18.773,18.7856,91095.5571186025,0
+MSB.US,D,20190122,000000,18.7856,18.9216,18.435,18.8244,107386.1918146243,0
+MSB.US,D,20190123,000000,18.8565,18.8633,18.638,18.8565,110392.6798257723,0
+MSB.US,D,20190124,000000,18.8565,18.8963,18.5457,18.6302,166520.310288687,0
+MSB.US,D,20190125,000000,18.8312,19.1051,18.5719,18.6817,285730.6487882509,0
+MSB.US,D,20190128,000000,18.2009,18.8963,18.1475,18.2009,511682.6374945697,0
+MSB.US,D,20190129,000000,18.3359,18.3903,17.7949,18.1387,213244.428763309,0
+MSB.US,D,20190130,000000,18.0222,18.6991,18.0222,18.1387,268347.5881402332,0
+MSB.US,D,20190131,000000,18.1718,18.9245,18.1718,18.7807,228573.3991434362,0
+MSB.US,D,20190201,000000,18.7963,19.5014,18.7963,19.4324,204231.1424449564,0
+MSB.US,D,20190204,000000,19.4383,19.6451,19.2897,19.6102,157728.3920944429,0
+MSB.US,D,20190205,000000,19.5898,19.65,19.3508,19.5422,65482.7503496581,0
+MSB.US,D,20190206,000000,19.5422,19.7937,19.2683,19.6228,115487.2355378135,0
+MSB.US,D,20190207,000000,19.6102,19.7423,19.2129,19.3771,64455.1904061219,0
+MSB.US,D,20190208,000000,19.5218,19.9384,19.5218,19.8316,196497.6727697055,0
+MSB.US,D,20190211,000000,19.783,20.258,19.684,20.0968,113795.5712219518,0
+MSB.US,D,20190212,000000,20.2114,20.4192,19.8646,20.1162,111721.9181896052,0
+MSB.US,D,20190213,000000,20.1162,20.1162,19.7044,19.8433,66670.9308855707,0
+MSB.US,D,20190214,000000,19.7393,19.851,19.11,19.4247,105076.7559896226,0
+MSB.US,D,20190215,000000,19.5422,19.986,19.5422,19.9384,212563.8504840731,0
+MSB.US,D,20190219,000000,19.8646,20.2793,19.7617,20.123,72848.6459769707,0
+MSB.US,D,20190220,000000,20.258,20.5795,20.0424,20.123,265003.385037422,0
+MSB.US,D,20190221,000000,20.1929,20.7892,20.1929,20.562,113685.4019694885,0
+MSB.US,D,20190222,000000,20.664,20.8912,20.5474,20.7115,76555.2750318107,0
+MSB.US,D,20190225,000000,20.7601,20.9981,20.6921,20.9524,67048.801125328,0
+MSB.US,D,20190226,000000,20.9106,21.2137,20.7737,21.0602,91876.0084584827,0
+MSB.US,D,20190227,000000,21.0126,21.0981,20.7397,20.8096,56941.0296166157,0
+MSB.US,D,20190228,000000,20.731,20.7786,20.4396,20.6037,58311.4527477246,0
+MSB.US,D,20190301,000000,20.7688,20.7688,19.8908,20.1375,101171.4104326759,0
+MSB.US,D,20190304,000000,20.1579,20.2793,19.48,20.0152,122363.0324345417,0
+MSB.US,D,20190305,000000,19.8355,20.0598,19.8083,19.9588,51338.8716478978,0
+MSB.US,D,20190306,000000,20.0278,20.2269,19.8773,20.09,54143.5542993934,0
+MSB.US,D,20190307,000000,20.0064,20.0744,19.5558,19.7617,84945.6417451138,0
+MSB.US,D,20190308,000000,19.7539,19.7539,19.0362,19.3217,135952.9760164398,0
+MSB.US,D,20190311,000000,19.2683,19.9316,19.178,19.8782,98611.77714647251,0
+MSB.US,D,20190312,000000,19.919,20.054,19.4383,19.4664,72038.3356808154,0
+MSB.US,D,20190313,000000,19.4868,19.7325,19.3421,19.4868,79058.27926300961,0
+MSB.US,D,20190314,000000,19.5014,19.6451,19.3295,19.4247,38418.1805342347,0
+MSB.US,D,20190315,000000,19.4956,19.65,19.3295,19.4247,65534.2313087531,0
+MSB.US,D,20190318,000000,19.5558,20.4231,19.5558,19.986,105824.259515682,0
+MSB.US,D,20190319,000000,20.1375,20.3823,19.7189,19.7937,89374.0338464657,0
+MSB.US,D,20190320,000000,19.8025,19.9676,19.48,19.7869,35859.5768672132,0
+MSB.US,D,20190321,000000,19.783,20.1929,19.7753,20.1162,82378.8011246371,0
+MSB.US,D,20190322,000000,19.8782,20.0482,18.905,19.11,145710.6770033061,0
+MSB.US,D,20190325,000000,19.077,19.8433,19.0614,19.7257,114242.4259468964,0
+MSB.US,D,20190326,000000,19.8646,20.056,19.7869,19.9996,47531.3399132316,0
+MSB.US,D,20190327,000000,19.9996,20.1026,19.7209,19.851,36958.1805343005,0
+MSB.US,D,20190328,000000,19.851,20.1851,19.7461,19.986,31689.6191805182,0
+MSB.US,D,20190329,000000,20.0628,20.359,20.0064,20.0482,49057.2355408074,0
+MSB.US,D,20190401,000000,20.3085,20.4998,20.2415,20.3221,51982.3836365853,0
+MSB.US,D,20190402,000000,20.3629,20.4046,20.1327,20.3969,49364.0620570136,0
+MSB.US,D,20190403,000000,20.5338,20.8223,20.3842,20.5882,88291.9040862888,0
+MSB.US,D,20190404,000000,20.7057,20.8427,20.5076,20.7115,48745.2609286917,0
+MSB.US,D,20190405,000000,20.7523,20.8767,20.6513,20.6513,51937.0803925817,0
+MSB.US,D,20190408,000000,20.664,21.1845,20.5338,21.1632,78350.9308850443,0
+MSB.US,D,20190409,000000,21.1632,21.6779,21.0758,21.2593,132396.6713621572,0
+MSB.US,D,20190410,000000,21.3487,21.5274,21.0816,21.4516,66890.2397713154,0
+MSB.US,D,20190411,000000,21.5332,21.5458,21.2719,21.3341,91665.9661453751,0
+MSB.US,D,20190412,000000,21.5604,21.5604,20.629,20.9155,83356.9393474421,0
+MSB.US,D,20190415,000000,21.0476,21.6993,21.0476,21.6711,154334.7672709005,0
+MSB.US,D,20190416,000000,21.8285,22.1713,21.5682,21.8411,179217.5740398778,0
+MSB.US,D,20190417,000000,21.9178,22.0314,21.1195,21.2457,149832.2425884518,0
+MSB.US,D,20190418,000000,21.2719,21.2807,20.7892,21.101,112328.3638877443,0
+MSB.US,D,20190422,000000,21.0272,21.5478,21.0272,21.2137,98011.5091634248,0
+MSB.US,D,20190423,000000,21.2321,21.4458,20.8912,20.9155,142834.9506282594,0
+MSB.US,D,20190424,000000,21.0126,21.0418,20.6717,20.6717,158311.1565513983,0
+MSB.US,D,20190425,000000,20.8495,20.9524,20.3085,20.5076,147297.320162614,0
+MSB.US,D,20190426,000000,20.4658,21.0884,20.4318,21.0476,243970.3243895688,0
+MSB.US,D,20190429,000000,21.1544,21.3079,20.4066,21.0185,145801.2834913133,0
+MSB.US,D,20190430,000000,20.9563,21.1399,20.4483,20.83,126667.8702340656,0
+MSB.US,D,20190501,000000,20.7931,20.9145,20.4357,20.4357,77265.7122673217,0
+MSB.US,D,20190502,000000,20.3716,20.5192,19.8792,20.2997,108554.8095860808,0
+MSB.US,D,20190503,000000,20.5396,21.0408,20.4415,20.9718,67900.2961887593,0
+MSB.US,D,20190506,000000,20.8922,21.3224,20.4415,21.1243,76687.0662870939,0
+MSB.US,D,20190507,000000,21.1243,21.2525,20.9485,21.1117,54455.5289115091,0
+MSB.US,D,20190508,000000,21.1331,21.3856,21.0136,21.0544,49915.937938512,0
+MSB.US,D,20190509,000000,20.9961,21.1962,20.696,21.0903,32820.1410422444,0
+MSB.US,D,20190510,000000,21.034,21.3224,20.6882,21.1467,40943.8363874354,0
+MSB.US,D,20190513,000000,20.9281,20.9281,20.2793,20.393,62890.1692496339,0
+MSB.US,D,20190514,000000,20.3716,20.8514,20.3716,20.6882,35366.3892790831,0
+MSB.US,D,20190515,000000,20.4969,20.8786,20.4493,20.8368,30295.514808225602,0
+MSB.US,D,20190516,000000,20.8427,21.4137,20.8427,21.0758,86875.1480919944,0
+MSB.US,D,20190517,000000,20.9281,21.2302,20.8145,21.1029,64576.685469586104,0
+MSB.US,D,20190520,000000,21.0612,21.1816,20.8689,20.899,72877.47531406391,0
+MSB.US,D,20190521,000000,21.069,21.6119,21.0554,21.4934,118680.0846208854,0
+MSB.US,D,20190522,000000,21.4701,21.4769,21.0758,21.1029,50442.0733404629,0
+MSB.US,D,20190523,000000,20.9485,20.9485,20.5192,20.7368,49597.7856113049,0
+MSB.US,D,20190524,000000,20.9825,21.336,20.8611,21.1748,34086.5726359814,0
+MSB.US,D,20190528,000000,21.2875,21.6041,21.2642,21.4934,78734.978839893,0
+MSB.US,D,20190529,000000,21.3021,21.371,20.899,21.1612,62597.757401974304,0
+MSB.US,D,20190530,000000,21.1467,21.2807,20.865,20.9563,39140.9731999285,0
+MSB.US,D,20190531,000000,20.7164,20.7718,20.4629,20.4687,51266.7983051648,0
+MSB.US,D,20190603,000000,20.5328,20.9116,20.3434,20.4143,55341.0014079431,0
+MSB.US,D,20190604,000000,20.6183,20.9087,20.5134,20.5251,111559.238358865,0
+MSB.US,D,20190605,000000,20.6882,20.8776,20.3891,20.5678,70859.4217175399,0
+MSB.US,D,20190606,000000,20.596,20.7057,20.2434,20.5814,59549.0550043684,0
+MSB.US,D,20190607,000000,20.5814,20.9961,20.5086,20.7718,56247.0662880151,0
+MSB.US,D,20190610,000000,20.865,21.1243,20.7931,20.7931,63608.8434386001,0
+MSB.US,D,20190611,000000,21.0612,21.0728,20.7669,20.8145,58546.2059211978,0
+MSB.US,D,20190612,000000,20.7504,20.8514,20.4066,20.5192,44489.844849899004,0
+MSB.US,D,20190613,000000,20.7669,20.8368,20.5056,20.8145,48393.1311684819,0
+MSB.US,D,20190614,000000,20.83,20.9349,20.3716,20.5134,37948.6741872883,0
+MSB.US,D,20190617,000000,20.5814,20.6669,20.4765,20.6047,34579.7602241115,0
+MSB.US,D,20190618,000000,20.696,20.9281,20.6047,20.6882,51728.067698656,0
+MSB.US,D,20190619,000000,20.6882,20.8271,20.4765,20.6183,49985.9520428812,0
+MSB.US,D,20190620,000000,20.6669,20.7931,20.494,20.6047,52364.3723530702,0
+MSB.US,D,20190621,000000,20.561,20.6805,20.4765,20.5892,30884.4569802724,0
+MSB.US,D,20190624,000000,20.5892,20.6096,20.3289,20.4969,46871.3540176337,0
+MSB.US,D,20190625,000000,20.5892,20.6533,20.3784,20.4687,36855.2186161105,0
+MSB.US,D,20190626,000000,20.5251,20.7931,20.5192,20.6669,77090.6770063987,0
+MSB.US,D,20190627,000000,20.7931,20.7931,20.6047,20.6882,44211.847670786,0
+MSB.US,D,20190628,000000,20.7164,20.9621,20.5765,20.8223,35085.3032424244,0
+MSB.US,D,20190701,000000,21.0408,21.069,20.661,21.0185,70851.1847640847,0
+MSB.US,D,20190702,000000,21.0117,21.4701,20.8514,21.4701,65585.7122678481,0
+MSB.US,D,20190703,000000,21.4701,21.6391,21.2234,21.6391,41381.424539742904,0
+MSB.US,D,20190705,000000,21.4497,21.7109,21.4283,21.6459,68935.0634665688,0
+MSB.US,D,20190708,000000,21.6527,21.8508,21.4642,21.4934,78734.978839893,0
+MSB.US,D,20190709,000000,21.4701,21.5847,21.1467,21.2389,76693.2440021853,0
+MSB.US,D,20190710,000000,21.4497,21.6041,21.2681,21.4642,70613.3427330658,0
+MSB.US,D,20190711,000000,21.4992,21.8508,21.4429,21.8508,85855.8251019134,0
+MSB.US,D,20190712,000000,21.8508,22.2043,21.8508,22.1975,113036.7418848915,0
+MSB.US,D,20190715,000000,21.5983,21.5983,20.5192,20.561,340396.2200128676,0
+MSB.US,D,20190716,000000,20.63,20.965,20.5678,20.7164,105553.4696708423,0
+MSB.US,D,20190717,000000,20.7164,20.8193,20.5056,20.5561,99154.3864553338,0
+MSB.US,D,20190718,000000,20.6096,20.6154,20.223,20.3143,77782.5810966355,0
+MSB.US,D,20190719,000000,20.3852,20.7086,20.3852,20.5056,73450.9731983822,0
+MSB.US,D,20190722,000000,20.5464,20.6183,20.2861,20.3638,106729.2947765721,0
+MSB.US,D,20190723,000000,20.5192,20.5192,19.7423,19.8423,117668.9985842596,0
+MSB.US,D,20190724,000000,19.7374,19.7423,19.3975,19.5684,109000.6346918435,0
+MSB.US,D,20190725,000000,19.5053,19.6451,19.2489,19.2634,72430.6205891193,0
+MSB.US,D,20190726,000000,19.2236,19.6811,19.1935,19.3635,116936.9393459287,0
+MSB.US,D,20190729,000000,19.2848,19.4363,18.8021,19.1634,163239.9435751536,0
+MSB.US,D,20190730,000000,19.143,19.6762,18.9905,19.5189,66171.5655823492,0
+MSB.US,D,20190731,000000,19.5266,19.6762,18.8924,19.0867,75967.3624789458,0
+MSB.US,D,20190801,000000,18.9012,19.0099,18.4107,18.469,114819.0126887604,0
+MSB.US,D,20190802,000000,18.3398,18.5748,18.1553,18.469,60709.4358223697,0
+MSB.US,D,20190805,000000,17.724,18.333,17.3754,18.2631,274707.5458268295,0
+MSB.US,D,20190806,000000,18.1912,18.3884,17.7648,18.2495,138095.6135339737,0
+MSB.US,D,20190807,000000,18.1125,18.199,17.4793,17.6017,165729.5627569878,0
+MSB.US,D,20190808,000000,17.6726,18.0086,17.524,17.657,178988.998581496,0
+MSB.US,D,20190809,000000,17.6784,17.6784,17.2549,17.2753,72146.4456949149,0
+MSB.US,D,20190812,000000,17.2258,17.2617,16.4371,16.9538,164697.884336724,0
+MSB.US,D,20190813,000000,16.9762,17.4938,16.9334,17.218,95932.7080351687,0
+MSB.US,D,20190814,000000,17.0121,17.1753,16.511,16.7285,95393.1875838531,0
+MSB.US,D,20190815,000000,16.7139,16.78,16.1875,16.3876,111790.9026747925,0
+MSB.US,D,20190816,000000,16.4721,16.983,16.4721,16.9412,88487.5317308498,0
+MSB.US,D,20190819,000000,16.8412,17.0413,16.4216,16.6858,121773.060643313,0
+MSB.US,D,20190820,000000,16.6926,17.0442,16.5566,16.6926,83526.8265124556,0
+MSB.US,D,20190821,000000,16.6926,16.9266,16.6926,16.7635,59680.846259651604,0
+MSB.US,D,20190822,000000,16.7994,16.8703,16.1749,16.2167,86917.3624784523,0
+MSB.US,D,20190823,000000,16.2303,16.3119,15.4844,15.5922,125339.6614894146,0
+MSB.US,D,20190826,000000,15.7825,15.869,15.6262,15.7272,46609.8307454311,0
+MSB.US,D,20190827,000000,15.8185,15.9234,15.3785,15.4989,65023.5401945307,0
+MSB.US,D,20190828,000000,15.5067,15.9457,15.4154,15.8185,40638.0394904111,0
+MSB.US,D,20190829,000000,15.9107,16.3876,15.8874,16.2468,47723.8787002469,0
+MSB.US,D,20190830,000000,16.3789,16.5071,16.0448,16.2089,54310.3526068612,0
+MSB.US,D,20190903,000000,16.1584,16.1584,15.3076,15.329,94022.7644527442,0
+MSB.US,D,20190904,000000,15.3503,15.7825,15.3076,15.6912,50299.9858933607,0
+MSB.US,D,20190905,000000,15.8398,16.4371,15.8398,16.1875,57844.005639142,0
+MSB.US,D,20190906,000000,16.2021,16.2021,15.6611,15.7272,62201.3540169428,0
+MSB.US,D,20190909,000000,15.6767,16.4935,15.4844,16.3293,101724.3159333562,0
+MSB.US,D,20190910,000000,16.4002,16.8548,16.2468,16.7285,70742.04513080331,0
+MSB.US,D,20190911,000000,16.8344,17.623,16.5158,17.4443,78901.7771473608,0
+MSB.US,D,20190912,000000,17.2695,17.7143,17.0471,17.5657,87069.7461173735,0
+MSB.US,D,20190913,000000,17.758,17.9348,17.5152,17.5152,45060.2538766716,0
+MSB.US,D,20190916,000000,17.5822,17.7794,17.4026,17.6085,45363.9915353321,0
+MSB.US,D,20190917,000000,17.5444,17.6784,17.4026,17.6288,39623.864596239604,0
+MSB.US,D,20190918,000000,17.6143,17.6182,17.1461,17.3744,42245.275033357,0
+MSB.US,D,20190919,000000,17.3249,17.4268,16.8703,17.1034,103913.2863140756,0
+MSB.US,D,20190920,000000,17.0471,17.1287,16.778,16.8344,57866.6572611438,0
+MSB.US,D,20190923,000000,16.7994,17.0121,16.6858,16.9266,45296.0366693267,0
+MSB.US,D,20190924,000000,16.8548,17.1325,16.6479,16.9412,80530.6346931266,0
+MSB.US,D,20190925,000000,16.8703,17.3744,16.7907,17.3035,57558.8011257557,0
+MSB.US,D,20190926,000000,17.3307,17.3307,16.6926,16.8344,53705.9661470859,0
+MSB.US,D,20190927,000000,16.8412,17.117,16.8344,16.95,26863.7940749529,0
+MSB.US,D,20190930,000000,17.0471,17.1665,16.9412,16.9907,39994.5275017236,0
+MSB.US,D,20191001,000000,16.9762,17.2316,16.6654,16.7693,56673.3286293217,0
+MSB.US,D,20191002,000000,16.6693,16.6926,16.0166,16.2885,57997.4188972451,0
+MSB.US,D,20191003,000000,16.2672,16.3507,15.9642,16.1807,63596.4880084173,0
+MSB.US,D,20191004,000000,16.1807,16.3721,16.1118,16.273,40128.3779953706,0
+MSB.US,D,20191007,000000,16.2672,16.6003,16.1535,16.3371,39674.3159361527,0
+MSB.US,D,20191008,000000,16.1535,16.3293,16.0389,16.2303,58822.143861947,0
+MSB.US,D,20191009,000000,16.3934,16.3934,15.598,15.598,99683.6107148304,0
+MSB.US,D,20191010,000000,15.7272,16.2244,15.7272,16.0807,44859.4781362011,0
+MSB.US,D,20191011,000000,16.2672,16.577,16.104,16.2468,68250.3667106053,0
+MSB.US,D,20191014,000000,16.7188,16.7693,16.138,16.1953,72334.8660052026,0
+MSB.US,D,20191015,000000,16.3157,16.5226,16.1594,16.4585,79488.6600810438,0
+MSB.US,D,20191016,000000,16.408,16.7363,16.3721,16.6217,83611.2552853714,0
+MSB.US,D,20191017,000000,16.6926,16.8412,16.4216,16.4216,58926.135399318904,0
+MSB.US,D,20191018,000000,16.4935,16.7139,16.4653,16.6353,58984.8236926872,0
+MSB.US,D,20191021,000000,16.8276,17.1753,16.7955,17.1617,92266.2341284228,0
+MSB.US,D,20191022,000000,17.1248,17.4599,16.8723,17.4297,130229.3229842577,0
+MSB.US,D,20191023,000000,17.5521,17.6784,17.1889,17.5308,111886.65725870921,0
+MSB.US,D,20191024,000000,17.5939,17.6871,17.4521,17.6143,80037.4471049965,0
+MSB.US,D,20191025,000000,17.6638,18.0834,17.4744,18.0057,194432.2566908141,0
+MSB.US,D,20191028,000000,18.1475,18.2679,17.7726,18.1125,306902.7080256606,0
+MSB.US,D,20191029,000000,17.8921,18.0542,17.0092,17.4132,198095.6417400143,0
+MSB.US,D,20191030,000000,17.3987,17.4074,16.7305,16.7887,98743.5684017557,0
+MSB.US,D,20191031,000000,16.7382,16.7887,16.1788,16.3779,145483.1311641062,0
+MSB.US,D,20191101,000000,16.4954,17.0966,16.4391,16.7742,111418.18053094471,0
+MSB.US,D,20191104,000000,16.8043,16.9228,16.3624,16.6129,114189.9153686195,0
+MSB.US,D,20191105,000000,16.6129,16.9801,16.6129,16.7169,62679.0973173444,0
+MSB.US,D,20191106,000000,16.7518,16.7674,16.4061,16.5896,57901.6643133284,0
+MSB.US,D,20191107,000000,16.6479,16.9286,16.6042,16.745,61298.3779944165,0
+MSB.US,D,20191108,000000,16.6197,16.914,16.4828,16.8548,42158.7870220774,0
+MSB.US,D,20191111,000000,16.8111,16.8111,16.3896,16.3905,97678.9421676711,0
+MSB.US,D,20191112,000000,16.4828,16.4828,16.2303,16.2817,66046.9816613393,0
+MSB.US,D,20191113,000000,16.1788,16.2157,15.6708,15.7087,149797.2355362672,0
+MSB.US,D,20191114,000000,15.6932,16.0817,15.6932,16.003,50024.0479526115,0
+MSB.US,D,20191115,000000,16.0108,16.172,15.6864,15.9943,87917.1227040772,0
+MSB.US,D,20191118,000000,16.1856,16.6858,16.1856,16.4362,103487.023972769,0
+MSB.US,D,20191119,000000,16.34,16.6129,16.3021,16.6129,47272.9054985747,0
+MSB.US,D,20191120,000000,16.8179,17.0092,16.5022,16.5838,102535.65584869341,0
+MSB.US,D,20191121,000000,16.6479,16.9364,16.5993,16.8616,63942.4400535357,0
+MSB.US,D,20191122,000000,16.8402,17.1345,16.7829,17.0014,112835.966144421,0
+MSB.US,D,20191125,000000,17.0393,17.3987,17.017,17.2238,50285.5712248141,0
+MSB.US,D,20191126,000000,17.2889,17.421,17.0548,17.0966,47827.8702376188,0
+MSB.US,D,20191127,000000,17.1277,17.218,16.9286,17.0752,50906.4315914998,0
+MSB.US,D,20191129,000000,17.0966,17.4132,17.0325,17.3404,25672.5246814946,0
+MSB.US,D,20191202,000000,17.355,17.4599,17.1578,17.1937,68958.7447077525,0
+MSB.US,D,20191203,000000,17.1277,17.1277,16.5537,16.6197,124278.1241128757,0
+MSB.US,D,20191204,000000,16.7975,17.1636,16.7382,17.0092,108405.51480470531,0
+MSB.US,D,20191205,000000,17.017,17.2238,16.8703,17.0607,84011.7771471305,0
+MSB.US,D,20191206,000000,17.2802,17.5618,16.9053,17.0966,133988.4626173746,0
+MSB.US,D,20191209,000000,17.0966,17.6929,17.0966,17.5259,86445.7968931421,0
+MSB.US,D,20191210,000000,17.421,17.5395,17.1054,17.1937,74211.8617738063,0
+MSB.US,D,20191211,000000,17.1937,17.5851,17.1549,17.4074,50730.3667113949,0
+MSB.US,D,20191212,000000,17.4793,17.6716,17.2802,17.5541,140493.5966086188,0
+MSB.US,D,20191213,000000,17.421,17.5113,17.0461,17.1345,145324.5698100936,0
+MSB.US,D,20191216,000000,17.1491,17.4938,17.0752,17.1131,88465.9097280299,0
+MSB.US,D,20191217,000000,17.1345,17.3754,17.1054,17.2083,56015.4019720876,0
+MSB.US,D,20191218,000000,17.2374,17.3035,17.0092,17.2374,85550.0282048891,0
+MSB.US,D,20191219,000000,17.2306,17.4501,17.1131,17.4132,86342.8349749521,0
+MSB.US,D,20191220,000000,17.4657,17.5686,17.2083,17.3317,70311.6643127691,0
+MSB.US,D,20191223,000000,17.3754,17.5541,17.3035,17.3754,58454.569814008704,0
+MSB.US,D,20191224,000000,17.4132,17.5278,17.2685,17.2889,54833.3991512664,0
+MSB.US,D,20191226,000000,17.4501,17.4501,17.2238,17.2685,44857.4188978373,0
+MSB.US,D,20191227,000000,17.3035,17.3958,17.2083,17.2608,52583.6812388149,0
+MSB.US,D,20191230,000000,17.2083,17.3705,17.0607,17.1937,121141.9040848083,0
+MSB.US,D,20191231,000000,17.1345,17.4064,17.0548,17.3113,77559.1537341632,0
+MSB.US,D,20200102,000000,17.4657,17.4657,17.2889,17.2889,50156.8688270766,0
+MSB.US,D,20200103,000000,17.2802,17.4938,17.2161,17.4365,61294.2595176889,0
+MSB.US,D,20200106,000000,17.5036,17.9299,17.4365,17.724,95755.6135358819,0
+MSB.US,D,20200107,000000,17.759,17.7852,17.5113,17.5851,73742.3554268599,0
+MSB.US,D,20200108,000000,17.5774,17.7745,17.4793,17.5036,81422.284904652,0
+MSB.US,D,20200109,000000,17.5036,17.6764,17.4735,17.4793,91212.9337053391,0
+MSB.US,D,20200110,000000,17.4938,17.5473,17.4365,17.4443,38577.7715074292,0
+MSB.US,D,20200113,000000,17.5395,17.5395,17.32,17.3754,80818.92806405861,0
+MSB.US,D,20200114,000000,17.3472,17.4909,17.32,17.355,94523.1593751476,0
+MSB.US,D,20200115,000000,16.7606,17.0014,16.0457,16.3779,457526.7277649935,0
+MSB.US,D,20200116,000000,16.4061,16.7441,16.3905,16.5323,115304.9929426172,0
+MSB.US,D,20200117,000000,16.5022,16.8674,16.5022,16.7081,100001.7630420375,0
+MSB.US,D,20200121,000000,16.7081,16.7431,16.34,16.6858,125315.9802482309,0
+MSB.US,D,20200122,000000,16.6702,16.7207,16.5615,16.6411,60332.5952017943,0
+MSB.US,D,20200123,000000,16.5469,16.7674,16.3468,16.6654,116629.0832105406,0
+MSB.US,D,20200124,000000,16.678,16.745,16.306,16.3624,114516.3046492818,0
+MSB.US,D,20200127,000000,16.2905,16.4954,16.0302,16.3556,178598.7729115559,0
+MSB.US,D,20200128,000000,16.3993,16.4993,16.1856,16.3993,173397.1368045971,0
+MSB.US,D,20200129,000000,16.5585,16.5585,16.2487,16.2924,127090.0140986446,0
+MSB.US,D,20200130,000000,16.2924,16.477,15.9904,16.0273,89950.62058832971,0
+MSB.US,D,20200131,000000,15.9515,16.0448,15.3736,15.497,165272.4118402242,0
+MSB.US,D,20200203,000000,15.4883,15.7243,15.3513,15.3824,66371.3117036378,0
+MSB.US,D,20200204,000000,15.5417,15.6174,15.3591,15.3736,93494.5698124295,0
+MSB.US,D,20200205,000000,15.4426,15.7349,15.4057,15.6407,71522.4964706835,0
+MSB.US,D,20200206,000000,15.7,15.7,15.4883,15.5417,49676.0366691293,0
+MSB.US,D,20200207,000000,15.4883,15.5718,15.3066,15.497,46303.0042292249,0
+MSB.US,D,20200210,000000,15.5184,15.5184,15.2008,15.2522,71610.014101145,0
+MSB.US,D,20200211,000000,15.1852,15.6786,14.9191,15.5883,200384.485181378,0
+MSB.US,D,20200212,000000,15.7922,15.7922,15.4193,15.4504,52300.5359637924,0
+MSB.US,D,20200213,000000,15.4504,15.5038,15.2008,15.3358,45977.6445677445,0
+MSB.US,D,20200214,000000,15.2688,15.3513,15.0318,15.1172,98506.7559899187,0
+MSB.US,D,20200218,000000,15.1473,15.8136,15.1473,15.6553,107971.0155099435,0
+MSB.US,D,20200219,000000,15.7922,15.8369,15.6407,15.7845,54430.8180511435,0
+MSB.US,D,20200220,000000,15.8,16.0807,15.6174,16.0273,121581.5514754796,0
+MSB.US,D,20200221,000000,15.9904,16.272,15.8981,16.0584,88880.8462583356,0
+MSB.US,D,20200224,000000,15.7398,15.7689,15.4747,15.6097,74118.1664282534,0
+MSB.US,D,20200225,000000,15.6407,15.6407,14.3946,14.4257,164418.8575384291,0
+MSB.US,D,20200226,000000,14.4403,14.653,14.2344,14.3422,82137.8702360725,0
+MSB.US,D,20200227,000000,14.0761,14.3723,13.6662,14.0761,125951.25528346321,0
+MSB.US,D,20200228,000000,13.6954,13.8789,13.1884,13.3234,281950.916771496,0
+MSB.US,D,20200302,000000,13.3234,13.605,13.1796,13.5458,116921.4950582002,0
+MSB.US,D,20200303,000000,13.6662,13.9994,13.4603,13.6293,92574.0902638109,0
+MSB.US,D,20200304,000000,13.7944,14.3946,13.741,14.348,61953.2157941049,0
+MSB.US,D,20200305,000000,14.3111,14.3111,13.7187,13.8634,54256.8124094024,0
+MSB.US,D,20200306,000000,13.6293,13.7944,13.1728,13.4215,82790.6487973971,0
+MSB.US,D,20200309,000000,8.35163,12.626,7.70557,12.1025,136008.5754522624,0
+MSB.US,D,20200310,000000,12.1938,12.9737,12.1938,12.9368,73279.0267950049,0
+MSB.US,D,20200311,000000,12.6862,12.8008,12.0792,12.3764,112627.9830696772,0
+MSB.US,D,20200312,000000,11.7218,11.7218,9.49089,9.68028,214316.2623316669,0
+MSB.US,D,20200313,000000,9.9464,11.0915,9.91726,10.8584,145176.3046479,0
+MSB.US,D,20200316,000000,10.5913,10.5913,8.70885,8.99002,162189.7320096156,0
+MSB.US,D,20200317,000000,8.99002,9.45301,8.55598,8.92107,155075.0634626866,0
+MSB.US,D,20200318,000000,8.54102,8.67787,7.41002,7.44052,302392.9760089386,0
+MSB.US,D,20200319,000000,7.50103,9.55013,7.42517,9.24128,187145.6417405078,0
+MSB.US,D,20200320,000000,9.59675,9.67251,8.01024,8.35163,177277.7715011782,0
+MSB.US,D,20200323,000000,8.23751,8.23751,7.86631,8.13184,75420.6346933569,0
+MSB.US,D,20200324,000000,8.35163,9.38891,8.35163,9.10191,136416.3046482948,0
+MSB.US,D,20200325,000000,9.08792,10.4087,9.04315,10.0066,145361.636100642,0
+MSB.US,D,20200326,000000,9.90755,11.5489,9.90755,11.4188,133668.2510518037,0
+MSB.US,D,20200327,000000,11.2585,11.3887,10.4699,10.6214,81010.437231892,0
+MSB.US,D,20200330,000000,10.6748,10.7195,10.1513,10.2572,65019.4217178031,0
+MSB.US,D,20200331,000000,10.3252,11.1148,10.3252,10.8584,47796.9816621618,0
+MSB.US,D,20200401,000000,10.532,10.5379,9.65017,9.79294,60305.825103064904,0
+MSB.US,D,20200402,000000,9.78614,10.3164,9.62686,9.74826,25845.5007040538,0
+MSB.US,D,20200403,000000,9.78614,10.1814,9.11123,9.7337,114460.70521345921,0
+MSB.US,D,20200406,000000,9.87064,11.1983,9.87064,10.9953,109554.5698117057,0
+MSB.US,D,20200407,000000,11.6616,11.7607,9.51225,9.80168,151708.2087378736,0
+MSB.US,D,20200408,000000,9.85413,10.5155,9.85413,10.1659,58586.3610692919,0
+MSB.US,D,20200409,000000,10.5379,11.0701,10.3864,10.872,122307.4329987191,0
+MSB.US,D,20200413,000000,11.1449,11.3654,10.5787,11.1983,111351.2552841212,0
+MSB.US,D,20200414,000000,10.2572,10.4388,9.55887,9.87744,409451.7489237187,0
+MSB.US,D,20200415,000000,9.68028,9.71039,8.731,9.08054,318781.4245272409,0
+MSB.US,D,20200416,000000,8.95088,9.23157,8.731,9.23157,122179.7602201635,0
+MSB.US,D,20200417,000000,9.56664,9.93863,9.53556,9.74826,118599.7743246972,0
+MSB.US,D,20200420,000000,9.79294,9.93086,9.36171,9.49963,105311.5091630958,0
+MSB.US,D,20200421,000000,9.22506,9.57247,9.07306,9.25488,80466.7983038488,0
+MSB.US,D,20200422,000000,9.51225,9.82402,9.5006,9.51225,79026.3610683707,0
+MSB.US,D,20200423,000000,9.77837,10.197,9.62103,9.65794,126416.643153682,0
+MSB.US,D,20200424,000000,9.93863,10.0367,9.65794,9.80168,88849.9576828786,0
+MSB.US,D,20200427,000000,10.2426,10.9322,10.0824,10.8263,241496.1494954631,0
+MSB.US,D,20200428,000000,11.2362,11.714,11.005,11.4877,338705.5853161878,0
+MSB.US,D,20200429,000000,11.9277,11.9277,11.2372,11.5421,201032.1156467931,0
+MSB.US,D,20200430,000000,10.9672,11.4402,10.9672,11.3994,150440.7475249547,0
+MSB.US,D,20200501,000000,11.1245,11.1245,10.532,10.7622,115140.2538735132,0
+MSB.US,D,20200504,000000,10.7146,11.2352,10.5505,11.1643,111004.2736198209,0
+MSB.US,D,20200505,000000,11.3226,11.6208,11.0449,11.0449,45202.3413237738,0
+MSB.US,D,20200506,000000,11.1808,11.2401,10.6447,10.6826,59478.0112808173,0
+MSB.US,D,20200507,000000,10.8963,11.2119,10.738,10.8798,77798.025384364,0
+MSB.US,D,20200508,000000,11.0847,11.6694,10.9196,11.3595,82437.4894180054,0
+MSB.US,D,20200511,000000,11.4877,11.4877,10.8875,10.9594,88688.3074713203,0
+MSB.US,D,20200512,000000,10.904,11.3294,10.769,10.769,68006.346964495,0
+MSB.US,D,20200513,000000,10.7855,10.8875,9.98913,10.1309,208660.5641654902,0
+MSB.US,D,20200514,000000,9.75215,10.635,9.60258,10.5019,82657.827922932,0
+MSB.US,D,20200515,000000,10.4854,10.8244,10.2417,10.7146,68853.7235511987,0
+MSB.US,D,20200518,000000,11.2906,11.985,11.2032,11.7315,155219.2101481526,0
+MSB.US,D,20200519,000000,11.9365,12.5357,11.6839,12.0549,158417.207327134,0
+MSB.US,D,20200520,000000,12.5037,12.9621,12.2201,12.7241,202299.576859712,0
+MSB.US,D,20200521,000000,12.9223,14.3267,12.8669,13.876,194157.3483692468,0
+MSB.US,D,20200522,000000,13.9848,13.9848,12.7008,13.4351,123471.932293448,0
+MSB.US,D,20200526,000000,13.64,14.2616,13.2573,13.4972,131973.4978783963,0
+MSB.US,D,20200527,000000,13.7896,14.8929,13.7332,14.6326,128467.6445640268,0
+MSB.US,D,20200528,000000,14.821,14.821,14.0654,14.1994,80883.7940725183,0
+MSB.US,D,20200529,000000,14.2791,15.4368,14.0955,15.1454,151014.245409273,0
+MSB.US,D,20200601,000000,15.1367,15.5883,14.8511,15.058,129993.5401916026,0
+MSB.US,D,20200602,000000,15.3736,15.3736,14.4286,14.6559,75791.2975988409,0
+MSB.US,D,20200603,000000,14.9706,15.4455,14.8463,15.3027,104368.3779924754,0
+MSB.US,D,20200604,000000,15.3824,15.6485,15.1046,15.3892,83166.4597987906,0
+MSB.US,D,20200605,000000,15.7767,16.1137,15.0308,15.0735,106604.7108555622,0
+MSB.US,D,20200608,000000,15.5154,15.5708,15.1483,15.3261,59367.842028354,0
+MSB.US,D,20200609,000000,15.2085,15.3736,14.8064,15.3183,61861.5796869158,0
+MSB.US,D,20200610,000000,15.3027,15.3027,14.2703,14.5627,79268.3215761172,0
+MSB.US,D,20200611,000000,14.0955,14.0955,13.2457,13.64,107686.8406157391,0
+MSB.US,D,20200612,000000,14.214,14.5209,13.7187,14.4121,72321.4809558379,0
+MSB.US,D,20200615,000000,13.7575,14.348,13.7575,13.8682,99925.5712225769,0
+MSB.US,D,20200616,000000,14.586,14.754,14.2616,14.5937,86670.2538747963,0
+MSB.US,D,20200617,000000,14.7433,14.7433,14.1528,14.1606,51522.143862276,0
+MSB.US,D,20200618,000000,14.0955,14.3014,13.8129,13.876,49846.9534533247,0
+MSB.US,D,20200619,000000,14.0324,14.246,13.7255,13.7342,60136.9675572333,0
+MSB.US,D,20200622,000000,13.6167,13.876,13.4302,13.7255,57036.7842005324,0
+MSB.US,D,20200623,000000,13.8527,14.0324,13.5458,13.5846,53250.8744686861,0
+MSB.US,D,20200624,000000,13.5293,13.5846,12.9494,13.1282,82265.5430146281,0
+MSB.US,D,20200625,000000,13.0242,13.5807,13.0242,13.4351,52408.6459778919,0
+MSB.US,D,20200626,000000,13.3321,13.4254,13.1515,13.1981,47373.8081784009,0
+MSB.US,D,20200629,000000,13.3088,13.7973,13.2243,13.64,42512.976020651,0
+MSB.US,D,20200630,000000,13.7497,13.9848,13.5934,13.8061,64162.7785584623,0
+MSB.US,D,20200701,000000,13.6322,13.9304,13.404,13.4254,69257.3342705035,0
+MSB.US,D,20200702,000000,13.7653,13.844,13.4535,13.7177,46588.2087426112,0
+MSB.US,D,20200706,000000,13.9935,14.1052,13.607,13.6322,53807.898446094,0
+MSB.US,D,20200707,000000,13.4827,13.876,13.3234,13.3642,49203.4414646372,0
+MSB.US,D,20200708,000000,13.3642,13.5215,13.2214,13.301,73628.067697669,0
+MSB.US,D,20200709,000000,13.2768,13.2768,12.9621,13.1816,63746.8124089747,0
+MSB.US,D,20200710,000000,13.2214,13.7216,13.2049,13.607,36189.0550054212,0
+MSB.US,D,20200713,000000,13.607,13.9547,13.5128,13.7255,118223.9633233037,0
+MSB.US,D,20200714,000000,12.6153,12.6231,11.8422,12.4328,327572.31310230313,0
+MSB.US,D,20200715,000000,12.4638,12.7824,12.2366,12.4162,83189.1114207924,0
+MSB.US,D,20200716,000000,12.2667,12.493,12.1025,12.2288,62322.849080407,0
+MSB.US,D,20200717,000000,12.1812,12.7717,12.1812,12.2997,60484.9788407155,0
+MSB.US,D,20200720,000000,12.2919,12.5823,12.1948,12.3852,45686.2623392668,0
+MSB.US,D,20200721,000000,12.3852,12.7601,12.3696,12.5512,54024.118474293,0
+MSB.US,D,20200722,000000,12.4959,12.5823,12.255,12.5124,62090.1551452976,0
+MSB.US,D,20200723,000000,12.4959,12.7484,12.391,12.4473,76710.7475282776,0
+MSB.US,D,20200724,000000,12.3317,12.7319,12.2842,12.6231,76504.8236918976,0
+MSB.US,D,20200727,000000,12.6153,13.2369,12.5095,13.0874,63705.6276416987,0
+MSB.US,D,20200728,000000,12.8436,13.3175,12.8436,13.033,98909.3370900416,0
+MSB.US,D,20200729,000000,13.0475,13.6798,12.9378,13.5701,94600.3808137901,0
+MSB.US,D,20200730,000000,13.3554,13.8236,12.8708,13.7196,80489.4499258506,0
+MSB.US,D,20200731,000000,13.7041,13.9032,13.371,13.7837,65481.7207304762,0
+MSB.US,D,20200803,000000,13.7119,14.1557,13.7119,14.0518,152468.0676941158,0
+MSB.US,D,20200804,000000,14.0275,14.7084,13.9459,14.653,100788.3920970091,0
+MSB.US,D,20200805,000000,14.7637,14.922,14.5112,14.6307,47014.4710839178,0
+MSB.US,D,20200806,000000,14.6307,14.9308,14.3927,14.6229,76252.5669923321,0
+MSB.US,D,20200807,000000,14.6073,15.1211,14.3364,14.9774,42216.4456962638,0
+MSB.US,D,20200810,000000,15.0881,15.7359,15.0454,15.5154,166287.6163535776,0
+MSB.US,D,20200811,000000,15.6738,15.9972,15.4203,15.6417,118520.4936476909,0
+MSB.US,D,20200812,000000,15.7213,16.1089,15.5077,15.8631,118859.23835853601,0
+MSB.US,D,20200813,000000,15.7806,15.8874,15.3095,15.7845,69894.66854409961,0
+MSB.US,D,20200814,000000,15.664,16.0768,15.5514,15.7369,113316.7983023683,0
+MSB.US,D,20200817,000000,15.6184,15.7369,15.3736,15.5795,103262.5669911148,0
+MSB.US,D,20200818,000000,15.5941,15.8719,15.4679,15.7369,82721.6643122098,0
+MSB.US,D,20200819,000000,15.7291,15.7932,15.3018,15.429,104449.71790784551,0
+MSB.US,D,20200820,000000,15.2862,15.664,15.1231,15.6582,56294.4287703825,0
+MSB.US,D,20200821,000000,15.6019,15.768,15.4445,15.768,73011.3258077109,0
+MSB.US,D,20200824,000000,15.8719,16.0127,15.7048,15.9438,85430.59237978871,0
+MSB.US,D,20200825,000000,15.8952,15.8952,15.6116,15.7447,63778.7306036136,0
+MSB.US,D,20200826,000000,15.768,15.935,15.6339,15.6417,89102.2143824441,0
+MSB.US,D,20200827,000000,15.7116,15.8874,15.2639,15.2775,59918.6882906705,0
+MSB.US,D,20200828,000000,15.3882,15.9739,15.3435,15.8156,75020.1128315978,0
+MSB.US,D,20200831,000000,15.8631,16.0681,15.6339,15.7116,52409.6755970738,0
+MSB.US,D,20200901,000000,15.7116,15.8952,15.5475,15.8554,68402.7503495265,0
+MSB.US,D,20200902,000000,15.9107,16.1322,15.868,15.9661,88558.5754544009,0
+MSB.US,D,20200903,000000,15.9039,15.9807,15.5407,15.6262,48702.0169230519,0
+MSB.US,D,20200904,000000,15.7777,16.5042,15.3018,16.1963,94931.9181903619,0
+MSB.US,D,20200908,000000,15.7447,16.4002,15.5941,15.7369,72282.3554269257,0
+MSB.US,D,20200909,000000,15.7602,16.0846,15.5883,15.7116,50337.0521839091,0
+MSB.US,D,20200910,000000,15.7524,16.2439,15.7524,15.9506,122111.8053541581,0
+MSB.US,D,20200911,000000,16.1322,16.3148,15.8971,15.9904,54605.8533120665,0
+MSB.US,D,20200914,000000,16.1565,16.8043,16.0292,16.7411,65113.117063356,0
+MSB.US,D,20200915,000000,16.7975,16.9393,16.3857,16.4488,49336.2623391023,0
+MSB.US,D,20200916,000000,16.4818,16.9315,16.2118,16.812,94220.451335669,0
+MSB.US,D,20200917,000000,16.5906,17.082,16.4255,16.7722,89024.9929438016,0
+MSB.US,D,20200918,000000,16.7722,17.1918,16.4342,16.7246,52127.5599412332,0
+MSB.US,D,20200921,000000,16.2827,16.5294,15.8719,16.4721,59359.6050748988,0
+MSB.US,D,20200922,000000,16.3536,16.8451,16.1361,16.2672,42063.0324381607,0
+MSB.US,D,20200923,000000,16.2973,16.3779,15.8563,16.2439,51738.363890475004,0
+MSB.US,D,20200924,000000,16.0535,16.3099,15.8486,15.8719,59521.255286457104,0
+MSB.US,D,20200925,000000,15.8398,16.3449,15.8398,16.1089,61458.9985867929,0
+MSB.US,D,20200928,000000,16.2118,17.1996,16.2118,17.1296,77445.8956241542,0
+MSB.US,D,20200929,000000,17.0179,17.0966,16.7023,17.0966,44764.7531714663,0
+MSB.US,D,20200930,000000,16.9946,17.0966,16.6382,16.781,59936.1918167628,0
+MSB.US,D,20201001,000000,16.7975,16.9538,16.4167,16.6858,41083.8645961738,0
+MSB.US,D,20201002,000000,16.4566,17.2287,16.3148,16.9781,51079.407614059004,0
+MSB.US,D,20201005,000000,17.0723,17.5628,17.0723,17.556,83534.0338467289,0
+MSB.US,D,20201006,000000,17.556,17.7862,17.1763,17.4608,43053.5260911485,0
+MSB.US,D,20201007,000000,17.4608,17.7454,17.4608,17.7289,24695.4160778715,0
+MSB.US,D,20201008,000000,17.794,18.8128,17.7056,18.2669,122364.0620537236,0
+MSB.US,D,20201009,000000,18.2669,18.5447,17.7386,17.7998,45038.6318738517,0
+MSB.US,D,20201012,000000,17.5628,18.3291,17.5026,17.8649,61034.7954838501,0
+MSB.US,D,20201013,000000,17.7133,18.8769,17.3336,18.4767,163773.2863113778,0
+MSB.US,D,20201014,000000,18.4253,18.6418,18.3544,18.536,39175.9802521131,0
+MSB.US,D,20201015,000000,18.2669,19.5412,17.9736,19.5325,68288.4626203356,0
+MSB.US,D,20201016,000000,19.311,19.4392,18.4505,18.6069,47394.4005620389,0
+MSB.US,D,20201019,000000,18.5836,19.2634,18.5525,18.5612,55425.4301808589,0
+MSB.US,D,20201020,000000,18.434,19.0507,18.434,18.5447,26720.6770086688,0
+MSB.US,D,20201021,000000,18.4816,18.838,18.0698,18.1572,55388.3638903105,0
+MSB.US,D,20201022,000000,18.4738,19.0187,18.4738,18.8769,37511.0860349808,0
+MSB.US,D,20201023,000000,18.8934,19.3742,18.838,19.1061,75701.7207300156,0
+MSB.US,D,20201026,000000,18.941,19.3343,18.536,19.0507,80974.40056052551,0
+MSB.US,D,20201027,000000,19.0507,19.3664,18.8808,19.0974,81422.284904652,0
+MSB.US,D,20201028,000000,18.9002,19.1595,18.1883,18.8691,96223.0606444645,0
+MSB.US,D,20201029,000000,18.635,19.1848,18.4272,19.1177,38744.569814897004,0
+MSB.US,D,20201030,000000,18.8526,19.0235,18.2427,18.2582,49271.3963306426,0
+MSB.US,D,20201102,000000,18.3621,19.0614,18.2737,18.3378,59599.5063442815,0
+MSB.US,D,20201103,000000,18.468,18.739,18.3058,18.3942,58521.4950608322,0
+MSB.US,D,20201104,000000,18.1135,18.2349,17.1005,17.1267,61853.3427334606,0
+MSB.US,D,20201105,000000,17.1413,17.9056,17.1413,17.7444,68453.20168943961,0
+MSB.US,D,20201106,000000,17.9688,17.9688,17.1015,17.1345,88357.7997139304,0
+MSB.US,D,20201109,000000,18.1465,18.1465,17.4142,17.4463,69974.9788402878,0
+MSB.US,D,20201110,000000,17.6628,17.9775,17.2384,17.6726,73297.5599402791,0
+MSB.US,D,20201111,000000,17.7852,17.8153,16.6605,16.8538,86359.3088818625,0
+MSB.US,D,20201112,000000,16.8295,16.9655,16.4605,16.6275,37155.8674172253,0
+MSB.US,D,20201113,000000,16.8606,17.2714,16.846,17.0461,33944.4851888792,0
+MSB.US,D,20201116,000000,17.4084,17.624,16.982,17.4948,37947.6445681064,0
+MSB.US,D,20201117,000000,17.4463,17.8173,17.4268,17.6794,24498.7588141286,0
+MSB.US,D,20201118,000000,17.8736,18.1582,17.2947,17.3423,40092.3413240041,0
+MSB.US,D,20201119,000000,17.3822,17.6959,17.2384,17.6959,40149.9999981905,0
+MSB.US,D,20201120,000000,17.9222,18.6516,17.825,18.5234,51910.3102938523,0
+MSB.US,D,20201123,000000,18.5476,19.6306,18.0329,19.1498,72862.0310263354,0
+MSB.US,D,20201124,000000,19.3188,19.4305,18.9847,19.0779,49495.8533122968,0
+MSB.US,D,20201125,000000,18.7798,19.2061,18.7157,19.0284,19813.9915364836,0
+MSB.US,D,20201127,000000,19.2285,19.4713,19.1683,19.3421,39436.473905133804,0
+MSB.US,D,20201130,000000,19.582,19.752,18.9565,19.0284,67185.7404765207,0
+MSB.US,D,20201201,000000,19.2061,19.582,19.1265,19.3188,55012.552888917,0
+MSB.US,D,20201202,000000,19.5441,19.9161,19.3664,19.6471,53655.5148071728,0
+MSB.US,D,20201203,000000,19.8491,20.0715,19.4557,19.9685,46791.0437214455,0
+MSB.US,D,20201204,000000,20.0715,20.8427,20.0492,20.6513,67463.7376556337,0
+MSB.US,D,20201207,000000,20.6513,20.7679,20.1531,20.4901,59750.8603640208,0
+MSB.US,D,20201208,000000,20.4833,21.4303,20.3706,21.269,105848.9703760476,0
+MSB.US,D,20201209,000000,21.3652,21.6585,20.9145,21.1486,71631.6361039649,0
+MSB.US,D,20201210,000000,21.1564,22.2325,21.0369,22.2325,74256.135398628,0
+MSB.US,D,20201211,000000,21.9994,22.2325,21.6216,21.8955,65759.7179095892,0
+MSB.US,D,20201214,000000,21.8722,21.8955,21.3322,21.573,60812.3977405597,0
+MSB.US,D,20201215,000000,21.5992,22.2733,21.4778,22.2558,87577.3483740502,0
+MSB.US,D,20201216,000000,22.216,22.5229,21.9285,22.4588,37733.4837782712,0
+MSB.US,D,20201217,000000,22.5608,23.4776,22.418,23.0444,75868.5190374834,0
+MSB.US,D,20201218,000000,23.1241,23.4776,22.7628,22.9629,59381.2270777187,0
+MSB.US,D,20201221,000000,22.6249,23.3086,22.5141,23.2834,56517.8561328548,0
+MSB.US,D,20201222,000000,23.1726,23.5728,22.9629,23.5019,45808.7870219129,0
+MSB.US,D,20201223,000000,23.2921,23.9263,23.2921,23.6864,45182.7785593177,0
+MSB.US,D,20201224,000000,23.6456,23.6651,22.8958,22.9473,45625.5148075347,0
+MSB.US,D,20201228,000000,23.0114,23.2834,22.5287,22.5763,30823.7094485403,0
+MSB.US,D,20201229,000000,22.5608,22.6501,22.0839,22.4345,28206.4174881505,0
+MSB.US,D,20201230,000000,22.6501,23.2921,22.4976,22.9871,54135.3173459382,0
+MSB.US,D,20201231,000000,22.923,23.0512,22.3694,22.5229,30212.1156544917,0
+MSB.US,D,20210104,000000,22.6016,22.8036,21.9596,22.0314,34825.8392085856,0
+MSB.US,D,20210105,000000,21.8489,23.3407,21.8489,23.0843,33974.344145154304,0
+MSB.US,D,20210106,000000,23.1328,23.8467,23.0279,23.1241,123346.3187532562,0
+MSB.US,D,20210107,000000,23.3174,23.5203,22.5608,22.6977,67003.4978813244,0
+MSB.US,D,20210108,000000,22.6501,22.6501,21.8809,22.1694,64335.7545810215,0
+MSB.US,D,20210111,000000,22.0635,23.0279,21.9829,22.6977,34617.8561338418,0
+MSB.US,D,20210112,000000,22.9541,23.3242,21.8799,22.688,88173.4978803703,0
+MSB.US,D,20210113,000000,22.4753,22.8677,22.1451,22.1606,70496.9957655111,0
+MSB.US,D,20210114,000000,22.3432,22.8968,22.3432,22.553,46027.066288475704,0
+MSB.US,D,20210115,000000,22.3859,22.6249,21.7585,21.9431,67400.9308855378,0
+MSB.US,D,20210119,000000,22.0237,22.5928,21.9431,22.4588,50036.4033827943,0
+MSB.US,D,20210120,000000,22.6822,23.0843,22.2956,22.9871,70460.95909414461,0
+MSB.US,D,20210121,000000,23.1396,23.1396,22.5384,22.7783,40620.5359643188,0
+MSB.US,D,20210122,000000,22.5608,22.7783,22.3646,22.4345,28252.750351336,0
+MSB.US,D,20210125,000000,22.4102,22.8036,21.8071,22.1295,66928.3356810457,0
+MSB.US,D,20210126,000000,22.3209,22.417,21.8042,22.2801,43068.970378877,0
+MSB.US,D,20210127,000000,21.8168,22.3413,21.2137,21.3895,70011.0155116543,0
+MSB.US,D,20210128,000000,21.3642,21.5031,20.8757,21.0874,54339.1819439544,0
+MSB.US,D,20210129,000000,21.0874,21.4876,20.1006,20.3357,73855.6135368689,0
+MSB.US,D,20210201,000000,20.425,20.7766,20.1453,20.5319,71196.1071900212,0
+MSB.US,D,20210202,000000,20.6873,21.5449,20.5727,21.3079,38077.3765850258,0
+MSB.US,D,20210203,000000,21.2593,21.6177,21.0078,21.0952,42827.0098711305,0
+MSB.US,D,20210204,000000,21.2418,21.4876,21.1039,21.3322,33581.0296176685,0
+MSB.US,D,20210205,000000,21.5847,22.2393,21.2914,22.2228,40658.6318740491,0
+MSB.US,D,20210208,000000,22.1907,23.2299,22.1907,22.8842,63814.7672749801,0
+MSB.US,D,20210209,000000,22.7628,22.8201,22.1257,22.6307,62657.4753145245,0
+MSB.US,D,20210210,000000,22.6307,23.0318,22.0276,22.6899,27184.0056405238,0
+MSB.US,D,20210211,000000,22.7385,23.0406,22.4763,22.9667,31854.3582496222,0
+MSB.US,D,20210212,000000,22.8531,23.2028,22.6725,22.991,37137.3342719511,0
+MSB.US,D,20210216,000000,22.9667,23.3921,22.9415,23.3921,40868.6741871567,0
+MSB.US,D,20210217,000000,23.1804,23.396,22.8842,23.0648,54318.5895603164,0
+MSB.US,D,20210218,000000,22.991,23.1707,22.5083,22.6725,33759.1537361372,0
+MSB.US,D,20210219,000000,22.6637,23.2669,22.6637,23.1056,33670.6064864938,0
+MSB.US,D,20210222,000000,23.2348,23.735,22.9667,23.2523,100667.9266527268,0
+MSB.US,D,20210223,000000,23.3329,23.7262,22.6725,23.1377,57423.9210129268,0
+MSB.US,D,20210224,000000,23.2028,23.4077,22.6103,22.6637,37548.1523255292,0
+MSB.US,D,20210225,000000,22.8531,22.8929,21.3895,21.5614,55439.8448494055,0
+MSB.US,D,20210226,000000,21.8547,21.9615,21.4477,21.6595,38184.4569799434,0
+MSB.US,D,20210301,000000,21.8964,22.8745,21.8964,22.6074,17425.2750344756,0
+MSB.US,D,20210302,000000,22.2791,22.6958,22.1742,22.3286,32471.1001395803,0
+MSB.US,D,20210303,000000,22.484,22.8764,22.1742,22.6472,29851.7489408267,0
+MSB.US,D,20210304,000000,22.6569,22.7346,21.6915,22.3617,39783.4555694341,0
+MSB.US,D,20210305,000000,22.3442,22.4588,21.7566,22.3209,39310.860364942004,0
+MSB.US,D,20210308,000000,22.5258,23.2843,22.4685,23.0318,60821.6643131968,0
+MSB.US,D,20210309,000000,23.228,23.7758,22.7919,23.5145,64855.712267881,0
+MSB.US,D,20210310,000000,23.8972,23.8972,23.2125,23.7097,68784.7390660114,0
+MSB.US,D,20210311,000000,23.8884,24.2488,23.7437,24.1021,51227.6727762526,0
+MSB.US,D,20210312,000000,23.9555,24.512,23.9555,24.3566,71992.0028176299,0
+MSB.US,D,20210315,000000,24.4537,24.4537,23.3582,23.8564,65222.2566966374,0
+MSB.US,D,20210316,000000,23.9885,24.2934,23.735,24.175,53952.04513156,0
+MSB.US,D,20210317,000000,24.175,24.2585,23.7457,24.1264,50299.9858933607,0
+MSB.US,D,20210318,000000,24.1516,24.512,23.5631,23.7097,59830.1410410271,0
+MSB.US,D,20210319,000000,23.7923,24.2818,23.3251,24.2818,149830.183350088,0
+MSB.US,D,20210322,000000,24.2818,24.4867,23.8486,24.0701,53468.124116067,0
+MSB.US,D,20210323,000000,23.8884,23.9623,23.0813,23.4825,82155.3737621648,0
+MSB.US,D,20210324,000000,23.499,24.0866,23.3251,23.5058,30956.5303230054,0
+MSB.US,D,20210325,000000,23.1474,23.9302,23.1474,23.6612,29077.4753160379,0
+MSB.US,D,20210326,000000,23.8564,24.715,23.6612,24.6577,101734.6121251752,0
+MSB.US,D,20210329,000000,24.512,24.512,23.3669,23.3669,93197.0098688604,0
+MSB.US,D,20210330,000000,23.3096,23.7379,22.7055,23.0474,166868.3215721692,0
+MSB.US,D,20210331,000000,23.0979,25.3278,23.0979,24.5761,130783.2581041199,0
+MSB.US,D,20210401,000000,24.8781,26.1048,24.4615,26.0465,168067.82791908272,0
+MSB.US,D,20210405,000000,26.0465,26.0465,25.1802,25.2792,46888.857543726,0
+MSB.US,D,20210406,000000,25.4512,25.9319,24.8296,24.8956,41567.7856116668,0
+MSB.US,D,20210407,000000,24.8373,25.8095,24.7849,25.524,47764.033848341,0
+MSB.US,D,20210408,000000,25.5308,25.8261,25.0996,25.4259,32728.5049350553,0
+MSB.US,D,20210409,000000,25.2472,26.0951,25.2472,25.7532,49798.5613517754,0
+MSB.US,D,20210412,000000,25.7435,26.8633,25.7435,26.7332,92318.7447066997,0
+MSB.US,D,20210413,000000,27.9016,29.6255,27.5005,27.6568,256741.7207218564,0
+MSB.US,D,20210414,000000,27.7957,28.9369,27.7957,28.2852,99214.104367884,0
+MSB.US,D,20210415,000000,28.3921,28.6203,27.3791,28.2357,108435.37376098041,0
+MSB.US,D,20210416,000000,28.36,29.0049,27.9424,28.597,156790.409019732,0
+MSB.US,D,20210419,000000,28.8738,29.2069,28.5659,28.6786,96079.9435781804,0
+MSB.US,D,20210420,000000,28.5542,29.1593,28.4251,28.6368,69720.6629023585,0
+MSB.US,D,20210421,000000,28.6621,29.4128,28.5377,29.07,73233.7235510013,0
+MSB.US,D,20210422,000000,29.405,30.25,29.0049,29.5595,99850.4090222982,0
+MSB.US,D,20210423,000000,29.6177,29.8858,29.1108,29.2564,57489.8166405684,0
+MSB.US,D,20210426,000000,29.34,30.2461,29.1681,29.7314,89353.4414628277,0
+MSB.US,D,20210427,000000,30.0985,31.3514,29.8266,30.7211,148124.1043656797,0
+MSB.US,D,20210428,000000,30.6463,31.161,30.3685,31.1445,120174.0620538223,0
+MSB.US,D,20210429,000000,31.0542,31.3563,29.7061,29.7809,87292.1438606639,0
+MSB.US,D,20210430,000000,29.5129,30.4423,29.2788,29.6304,78401.3822249574,0
+MSB.US,D,20210503,000000,29.8479,30.4928,29.6304,30.1665,77409.8589527877,0
+MSB.US,D,20210504,000000,30.1665,31.2844,30.0247,30.7687,76773.5542983735,0
+MSB.US,D,20210505,000000,30.7269,31.2455,30.7269,30.8862,28497.7997166282,0
+MSB.US,D,20210506,000000,30.9367,31.4213,30.6929,31.3796,73192.53878372531,0
+MSB.US,D,20210507,000000,31.3456,32.3838,31.3456,32.0487,127192.9760168346,0
+MSB.US,D,20210510,000000,32.2498,33.1356,31.2115,31.3378,84931.2270765672,0
+MSB.US,D,20210511,000000,30.6929,31.8729,30.148,31.4796,47302.7644548498,0
+MSB.US,D,20210512,000000,31.3291,32.1711,30.9435,31.1445,76368.9139598868,0
+MSB.US,D,20210513,000000,30.8697,31.7972,30.3588,30.927,65017.3624794393,0
+MSB.US,D,20210514,000000,30.8939,31.8642,30.2665,31.7554,48815.2750330609,0
+MSB.US,D,20210517,000000,31.7059,32.5412,31.161,32.3236,51421.2411824498,0
+MSB.US,D,20210518,000000,32.6257,33.0443,32.3236,32.4839,73887.5317315078,0
+MSB.US,D,20210519,000000,31.9905,32.4081,31.4369,32.3411,42128.9280658023,0
+MSB.US,D,20210520,000000,32.6684,32.9772,32.0779,32.5246,62791.3258081715,0
+MSB.US,D,20210521,000000,32.6179,32.6179,32.2916,32.3916,54063.2440032052,0
+MSB.US,D,20210524,000000,32.3916,32.4664,31.0445,31.2698,60859.7602229271,0
+MSB.US,D,20210525,000000,31.2786,31.3378,30.4753,30.5851,59813.6671341167,0
+MSB.US,D,20210526,000000,30.6521,30.8862,29.9285,30.0742,59817.7856108443,0
+MSB.US,D,20210527,000000,30.1238,31.4213,30.1034,31.1445,50215.5571204449,0
+MSB.US,D,20210528,000000,31.5126,31.7807,30.9648,31.1368,34933.9492226851,0
+MSB.US,D,20210601,000000,31.6136,32.2498,31.1698,32.0575,42608.7306045677,0
+MSB.US,D,20210602,000000,32.1148,32.1148,31.3038,31.7389,33171.2411832723,0
+MSB.US,D,20210603,000000,31.4213,32.2071,31.161,32.1993,70540.2397711509,0
+MSB.US,D,20210604,000000,32.2071,32.2071,31.5291,32.0157,27937.6868816746,0
+MSB.US,D,20210607,000000,32.1323,32.1323,31.1445,31.2028,47968.9280655391,0
+MSB.US,D,20210608,000000,31.2698,31.3873,30.4258,30.4423,67352.53878398851,0
+MSB.US,D,20210609,000000,30.4423,31.3708,30.116,31.2203,60917.4188971135,0
+MSB.US,D,20210610,000000,31.2203,31.7389,31.1037,31.1523,38237.9971774022,0
+MSB.US,D,20210611,000000,31.4369,31.8729,31.2455,31.6467,24398.8857534843,0
+MSB.US,D,20210614,000000,31.3961,31.7807,30.6667,30.7026,33270.0846247347,0
+MSB.US,D,20210615,000000,31.0445,31.7059,30.3928,31.5719,37296.9252451456,0
+MSB.US,D,20210616,000000,31.2786,31.973,30.994,31.9147,33109.4640323583,0
+MSB.US,D,20210617,000000,31.5884,31.5971,28.6941,29.5303,135192.0874410157,0
+MSB.US,D,20210618,000000,29.2293,29.3633,28.6271,29.305,95682.510573967,0
+MSB.US,D,20210621,000000,29.238,30.116,28.9777,29.9402,36522.6516203568,0
+MSB.US,D,20210622,000000,29.8479,30.0985,29.5051,30.0655,17531.3258102113,0
+MSB.US,D,20210623,000000,29.8227,30.5851,29.0447,30.0315,56634.203100409504,0
+MSB.US,D,20210624,000000,30.317,30.5851,29.7974,30.3083,25919.6332851506,0
+MSB.US,D,20210625,000000,30.183,30.723,30.0985,30.3083,47885.5289118052,0
+MSB.US,D,20210628,000000,30.0703,30.0703,29.3798,29.6304,19029.4217198758,0
+MSB.US,D,20210629,000000,29.6984,29.9072,29.3128,29.4138,43849.4217187572,0
+MSB.US,D,20210630,000000,29.339,30.0072,29.339,29.6139,20907.4471076614,0
+MSB.US,D,20210701,000000,29.7401,30.1995,29.6071,30.0985,14909.9153730939,0
+MSB.US,D,20210702,000000,29.9324,30.116,29.642,30.116,14037.8279260246,0
+MSB.US,D,20210706,000000,30.116,30.3258,29.6731,30.0742,30820.6205909946,0
+MSB.US,D,20210707,000000,30.0655,30.0655,29.405,29.6391,31006.9816629185,0
+MSB.US,D,20210708,000000,29.0787,30.0849,28.6446,29.3225,33567.644568303804,0
+MSB.US,D,20210709,000000,29.6731,30.5346,29.6731,30.418,31939.8166417199,0
+MSB.US,D,20210712,000000,30.4346,30.9435,30.3452,30.9027,39862.7362464404,0
+MSB.US,D,20210713,000000,30.384,30.6181,29.4963,30.3005,41039.5909713521,0
+MSB.US,D,20210714,000000,30.3083,30.5006,29.9149,30.0315,25860.9449917823,0
+MSB.US,D,20210715,000000,29.8314,30.3763,29.5847,29.6984,26970.8744698705,0
+MSB.US,D,20210716,000000,29.6731,29.7897,28.36,28.5271,75844.8377962997,0
+MSB.US,D,20210719,000000,28.427,28.427,26.9119,27.414,105022.1861729819,0
+MSB.US,D,20210720,000000,27.5228,28.4338,27.4228,28.2425,21600.3808170801,0
+MSB.US,D,20210721,000000,28.46,29.2215,28.46,28.5096,36089.1819447769,0
+MSB.US,D,20210722,000000,28.6854,28.6854,27.8734,28.36,21224.569815686602,0
+MSB.US,D,20210723,000000,28.8029,29.0884,27.9909,28.9612,40709.0832139622,0
+MSB.US,D,20210726,000000,28.8602,29.6304,27.9909,28.3503,47604.4428751465,0
+MSB.US,D,20210727,000000,28.3503,29.0282,27.8404,28.9874,32433.00422985,0
+MSB.US,D,20210728,000000,29.0709,29.8984,28.6514,29.6139,33240.2256684596,0
+MSB.US,D,20210729,000000,29.6051,30.1432,29.6051,29.6984,35095.5994342434,0
+MSB.US,D,20210730,000000,29.6896,29.9324,28.8262,29.1535,15823.1875874392,0
+MSB.US,D,20210802,000000,28.9427,29.2283,28.2978,28.6912,33529.5486585735,0
+MSB.US,D,20210803,000000,28.4484,28.9855,27.9531,28.834,27831.636105938902,0
+MSB.US,D,20210804,000000,28.868,29.2846,28.5154,28.8427,18614.4851895701,0
+MSB.US,D,20210805,000000,28.9758,29.0428,28.3153,28.3153,18885.2750344098,0
+MSB.US,D,20210806,000000,28.4144,28.5067,27.8443,28.3153,20133.1734828726,0
+MSB.US,D,20210809,000000,28.0453,28.4319,28.0366,28.1463,15177.6163603879,0
+MSB.US,D,20210810,000000,28.1463,29.0525,28.1463,28.5912,28158.0253866012,0
+MSB.US,D,20210811,000000,28.3483,28.9253,28.1803,28.8514,22452.9054996933,0
+MSB.US,D,20210812,000000,28.7087,28.7087,28.5241,28.6999,5730.8603664554,0
+MSB.US,D,20210813,000000,28.7417,30.2102,28.5989,29.9577,47079.3370923775,0
+MSB.US,D,20210816,000000,30.1675,30.1675,29.0098,29.0603,25223.6107181862,0
+MSB.US,D,20210817,000000,28.6912,28.8058,28.1638,28.7504,25205.077572912,0
+MSB.US,D,20210818,000000,28.834,29.002,28.2046,28.6747,17757.8420302293,0
+MSB.US,D,20210819,000000,28.4066,28.4066,27.0246,27.5918,34914.386458229,0
+MSB.US,D,20210820,000000,27.6355,27.6763,27.2237,27.6092,22030.7616351143,0
+MSB.US,D,20210823,000000,27.5179,28.3483,27.5082,28.0871,20546.0507748145,0
+MSB.US,D,20210824,000000,28.0793,28.4901,27.9531,28.0706,17844.3300415089,0
+MSB.US,D,20210825,000000,28.0113,28.1628,26.9381,27.0556,49104.5980231748,0
+MSB.US,D,20210826,000000,27.0556,27.3324,27.0556,27.1149,16358.5895620272,0
+MSB.US,D,20210827,000000,27.2994,28.0541,27.2994,27.8025,14599.999999342,0
+MSB.US,D,20210830,000000,27.7938,27.886,27.2829,27.5587,27000.7334261456,0
+MSB.US,D,20210831,000000,27.6928,27.8025,27.2489,27.7355,12785.811000834201,0
+MSB.US,D,20210901,000000,27.5587,29.0195,27.4577,28.8767,55668.4203077873,0
+MSB.US,D,20210902,000000,27.8656,28.7611,27.8656,27.887,24979.5909720759,0
+MSB.US,D,20210903,000000,27.8948,28.0871,27.685,27.7025,15288.815232033101,0
+MSB.US,D,20210907,000000,27.2489,27.7773,26.9303,27.2829,22042.0874461152,0
+MSB.US,D,20210908,000000,27.0391,27.5082,27.0226,27.0731,19315.655852444,0
+MSB.US,D,20210909,000000,26.9634,28.1288,26.9634,27.3577,15477.235542320801,0
+MSB.US,D,20210910,000000,27.4004,27.7073,27.1314,27.1314,8288.434414295,0
+MSB.US,D,20210913,000000,27.0226,27.1314,26.0679,26.335,29058.9421707637,0
+MSB.US,D,20210914,000000,26.335,26.8808,25.7474,26.0494,38429.5063452356,0
+MSB.US,D,20210915,000000,26.0747,27.618,26.0747,27.1401,34343.9774314564,0
+MSB.US,D,20210916,000000,27.4082,27.6636,26.8206,27.5345,27522.7503513689,0
+MSB.US,D,20210917,000000,27.4742,27.4742,25.8882,26.468,82683.5684024795,0
+MSB.US,D,20210920,000000,25.9572,25.9572,24.4061,24.9665,52673.2581076402,0
+MSB.US,D,20210921,000000,25.4036,25.6056,23.8583,24.1215,40988.1100122571,0
+MSB.US,D,20210922,000000,25.1015,25.3366,24.6314,24.8752,36337.3201676148,0
+MSB.US,D,20210923,000000,24.8752,25.7571,24.8752,25.2521,17160.6629047273,0
+MSB.US,D,20210924,000000,25.0102,25.4036,24.5906,24.7247,30921.5232708208,0
+MSB.US,D,20210927,000000,24.8674,26.5117,24.8247,26.2845,30960.648799733,0
+MSB.US,D,20210928,000000,26.167,26.5117,25.5891,25.8076,20399.8448509847,0
+MSB.US,D,20210929,000000,25.7901,26.0154,25.4541,25.6969,20077.57404705,0
+MSB.US,D,20210930,000000,25.7901,25.9912,24.6907,24.918,37759.2242578187,0
+MSB.US,D,20211001,000000,24.6577,25.3026,24.3799,25.2113,28952.891395028,0
+MSB.US,D,20211004,000000,25.1608,25.6639,24.9112,25.5046,18310.7475309096,0
+MSB.US,D,20211005,000000,25.6561,26.8876,25.4288,26.7701,46103.2581079363,0
+MSB.US,D,20211006,000000,26.4185,27.685,26.234,27.4169,58505.0211539218,0
+MSB.US,D,20211007,000000,27.5918,30.1335,27.2615,28.7339,124632.3131114493,0
+MSB.US,D,20211008,000000,28.9253,29.3788,28.528,28.7339,39325.2750334886,0
+MSB.US,D,20211011,000000,30.1927,30.8803,29.5886,30.0325,114548.2228439207,0
+MSB.US,D,20211012,000000,30.15,30.7628,30.0325,30.3277,48504.3300401271,0
+MSB.US,D,20211013,000000,30.486,30.9309,29.6809,29.9149,30481.8758801495,0
+MSB.US,D,20211014,000000,30.318,30.8638,30.047,30.6123,69592.9901238029,0
+MSB.US,D,20211015,000000,30.8726,30.9396,29.9577,30.0257,46432.7362461443,0
+MSB.US,D,20211018,000000,30.15,30.8638,30.0441,30.7628,56705.2468239606,0
+MSB.US,D,20211019,000000,30.8726,30.8726,30.419,30.7891,53797.602254275,0
+MSB.US,D,20211020,000000,30.8969,31.3329,29.9577,30.0927,72855.853311244,0
+MSB.US,D,20211021,000000,30.285,30.8473,29.9577,30.1597,43181.1988697041,0
+MSB.US,D,20211022,000000,30.4103,30.8298,21.6381,25.8319,1038839.4216739145,0
+MSB.US,D,20211025,000000,25.219,25.9407,22.1121,23.0716,787660.7333918638,0
+MSB.US,D,20211026,000000,23.4912,24.0108,20.967,22.8619,445574.90830149833,0
+MSB.US,D,20211027,000000,22.8619,24.5401,22.3675,23.4242,235489.3511882585,0
+MSB.US,D,20211028,000000,23.0629,23.3455,20.4114,20.5882,377045.5147925981,0
+MSB.US,D,20211029,000000,19.5985,20.1463,17.8658,19.4654,484699.4075945164,0
+MSB.US,D,20211101,000000,19.4829,21.9042,19.4392,21.2244,229818.2087343533,0
+MSB.US,D,20211102,000000,21.2069,21.2069,19.6432,19.9967,159417.9971719408,0
+MSB.US,D,20211103,000000,19.9967,20.2793,19.5723,20.1463,72680.818050321,0
+MSB.US,D,20211104,000000,20.3405,20.7038,19.651,19.9433,64342.9619152948,0
+MSB.US,D,20211105,000000,20.1997,20.4561,19.651,19.6956,114508.0676958266,0
+MSB.US,D,20211108,000000,19.749,21.0117,19.749,20.6766,162128.9844778835,0
+MSB.US,D,20211109,000000,20.765,21.0573,20.5746,20.9242,62703.80817771,0
+MSB.US,D,20211110,000000,20.9854,21.4273,20.5047,20.6941,102106.3046498411,0
+MSB.US,D,20211111,000000,20.9777,21.1709,20.4998,20.9679,73650.7193196708,0
+MSB.US,D,20211112,000000,21.1185,21.4672,20.865,21.2331,60312.0028181563,0
+MSB.US,D,20211115,000000,21.2331,21.4458,20.526,21.1,54248.575455947204,0
+MSB.US,D,20211116,000000,21.2069,21.6575,20.7941,21.507,71579.125525688,0
+MSB.US,D,20211117,000000,21.6138,21.7187,20.9505,21.472,58545.1763020159,0
+MSB.US,D,20211118,000000,21.675,22.3995,21.3477,21.8867,118775.8392048021,0
+MSB.US,D,20211119,000000,21.9751,22.3461,21.0651,21.6313,79079.9012658295,0
+MSB.US,D,20211122,000000,22.3024,22.9473,21.9576,22.1878,146292.4118410796,0
+MSB.US,D,20211123,000000,22.3995,23.3096,22.0917,22.9648,83714.2172035614,0
+MSB.US,D,20211124,000000,22.6462,23.0891,22.1053,22.2849,46133.1170642114,0
+MSB.US,D,20211126,000000,21.8605,21.8605,20.7922,21.6663,42222.6234113552,0
+MSB.US,D,20211129,000000,21.7012,21.7245,21.0291,21.1272,59793.0747504787,0
+MSB.US,D,20211130,000000,21.0291,22.2315,20.4202,20.9068,162343.1452677187,0
+MSB.US,D,20211201,000000,21.1622,21.64,20.3046,20.3852,75011.8758781426,0
+MSB.US,D,20211202,000000,20.323,20.9611,20.2813,20.6504,63294.8095881206,0
+MSB.US,D,20211203,000000,20.7999,20.7999,19.8811,20.2531,49379.5063447421,0
+MSB.US,D,20211206,000000,20.6406,20.6406,19.651,20.022,60875.2045106556,0
+MSB.US,D,20211207,000000,20.0754,21.0388,20.0676,20.6941,74979.9576835037,0
+MSB.US,D,20211208,000000,20.8922,21.1467,20.7213,21.1,30426.2764443269,0
+MSB.US,D,20211209,000000,21.1,21.17,20.7416,20.9592,40129.4076145525,0
+MSB.US,D,20211210,000000,20.897,20.9592,20.5086,20.6406,37254.7108586877,0
+MSB.US,D,20211213,000000,20.8096,20.8329,19.1828,19.4305,134543.4273564187,0
+MSB.US,D,20211214,000000,19.2362,19.9744,18.9526,19.1925,56353.117063750804,0
+MSB.US,D,20211215,000000,19.2722,20.155,19.246,20.0404,63793.1452721602,0
+MSB.US,D,20211216,000000,20.3143,21.1573,20.156,20.6678,85430.59237978871,0
+MSB.US,D,20211217,000000,20.6504,22.214,20.4998,22.0198,163367.6163537092,0
+MSB.US,D,20211220,000000,21.7896,21.843,20.6853,21.4273,88411.33991138921,0
+MSB.US,D,20211221,000000,21.675,22.4967,21.4273,21.7809,69681.5373734463,0
+MSB.US,D,20211222,000000,21.7362,23.0804,21.6041,22.3384,80947.6304617961,0
+MSB.US,D,20211223,000000,22.6288,23.7428,21.8605,22.9648,114365.9802487244,0
+MSB.US,D,20211227,000000,23.1328,23.6359,22.5977,23.1678,67702.6093058345,0
+MSB.US,D,20211228,000000,23.0629,23.1503,22.5938,22.9289,41097.2496455385,0
+MSB.US,D,20211229,000000,22.9289,23.1678,22.6647,22.7793,51946.3469652188,0
+MSB.US,D,20211230,000000,22.5938,23.5038,22.5938,23.4514,57793.5542992289,0
+MSB.US,D,20211231,000000,23.5573,23.5922,23.0221,23.3455,45992.0592362911,0
+MSB.US,D,20220103,000000,23.4067,24.5023,23.2688,24.1672,66692.55288839061,0
+MSB.US,D,20220104,000000,24.3342,25.624,24.2993,25.3336,126569.0267926032,0
+MSB.US,D,20220105,000000,25.3336,26.4991,25.3336,26.0222,104654.6121250436,0
+MSB.US,D,20220106,000000,26.0048,26.0048,25.1297,25.6512,80770.5359625093,0
+MSB.US,D,20220107,000000,25.5366,27.2411,25.5366,26.6846,92017.066286403,0
+MSB.US,D,20220110,000000,26.8526,26.8526,25.6891,25.9601,70197.3765835782,0
+MSB.US,D,20220111,000000,26.4195,28.7262,26.3214,28.1871,152832.5528845084,0
+MSB.US,D,20220112,000000,28.2842,29.5925,28.2842,29.1681,142253.2157904859,0
+MSB.US,D,20220113,000000,29.239,29.4769,27.8909,28.1871,156830.56416782612,0
+MSB.US,D,20220114,000000,28.4435,28.5232,27.1265,28.2755,149157.8420243073,0
+MSB.US,D,20220118,000000,28.3639,29.8654,28.3639,29.5041,174323.7940683071,0
+MSB.US,D,20220119,000000,29.9635,30.7939,29.0622,30.3782,170781.9040825711,0
+MSB.US,D,20220120,000000,30.3782,30.8114,28.2755,28.3726,243598.6318649029,0
+MSB.US,D,20220121,000000,27.9307,28.5737,27.4801,28.1522,176284.1889906447,0
+MSB.US,D,20220124,000000,28.055,30.1218,27.7918,29.7867,342757.13679696433,0
+MSB.US,D,20220125,000000,29.5478,31.4922,29.4245,31.3155,383476.5162027455,0
+MSB.US,D,20220126,000000,31.501,31.501,29.1855,29.4507,306393.0465306201,0
+MSB.US,D,20220127,000000,29.1525,29.5439,28.4532,28.8077,153284.5557053625,0
+MSB.US,D,20220128,000000,29.2642,29.2642,28.2104,29.0311,85910.3949185541,0
+MSB.US,D,20220131,000000,28.5552,28.9097,25.795,26.0931,230211.52326183912,0
+MSB.US,D,20220201,000000,25.9815,27.7442,25.9815,27.3431,80840.5500668785,0
+MSB.US,D,20220202,000000,27.483,28.4435,27.1003,28.1269,53089.224257127804,0
+MSB.US,D,20220203,000000,28.4154,28.6863,27.8938,28.1454,37048.7870223077,0
+MSB.US,D,20220204,000000,28.1823,28.3785,27.6044,28.2852,39352.045132218,0
+MSB.US,D,20220207,000000,28.257,28.3406,27.045,27.2683,112243.9351148285,0
+MSB.US,D,20220208,000000,27.4645,29.0593,27.4645,29.0311,85439.8589524258,0
+MSB.US,D,20220209,000000,29.0593,30.0334,28.966,29.0214,64743.4837770539,0
+MSB.US,D,20220210,000000,29.0311,29.4313,28.0424,28.5465,59207.2214359776,0
+MSB.US,D,20220211,000000,28.0987,28.5271,19.5839,20.6843,1418755.5147456499,0
+MSB.US,D,20220214,000000,20.6843,20.9087,18.67,20.7494,419316.5303055026,0
+MSB.US,D,20220215,000000,20.9825,21.3001,19.3324,20.5076,156942.7926586532,0
+MSB.US,D,20220216,000000,20.5076,21.6731,20.1434,21.5517,135406.2482308509,0
+MSB.US,D,20220217,000000,21.7294,22.8667,21.4031,21.7012,128520.1551423037,0
+MSB.US,D,20220218,000000,21.5701,22.4102,20.9825,21.44,97085.8815188967,0
+MSB.US,D,20220222,000000,21.8693,23.2028,21.608,22.046,156305.4583850571,0
+MSB.US,D,20220223,000000,22.587,23.3144,22.0557,22.7638,118773.7799664383,0
+MSB.US,D,20220224,000000,21.9625,23.3144,21.5342,22.9784,96540.18335248971,0
+MSB.US,D,20220225,000000,22.9133,24.6577,22.6152,24.107,100694.6967514562,0
+MSB.US,D,20220228,000000,24.5081,26.336,24.1788,25.8882,133261.55147495322,0
+MSB.US,D,20220301,000000,26.1126,27.3995,25.9727,26.233,178186.9252387959,0
+MSB.US,D,20220302,000000,26.7555,27.1469,26.1864,26.9235,78041.0155112924,0
+MSB.US,D,20220303,000000,27.0352,27.278,25.8979,26.942,68730.1692493707,0
+MSB.US,D,20220304,000000,26.8303,26.9789,26.0096,26.8119,80123.9351162761,0
+MSB.US,D,20220307,000000,27.0352,27.6976,24.3498,24.9461,186018.2087363273,0
+MSB.US,D,20220308,000000,24.6849,25.7513,23.9389,25.1792,107185.4160741538,0
+MSB.US,D,20220309,000000,24.8529,25.2725,24.2847,24.3401,76656.1777116369,0
+MSB.US,D,20220310,000000,24.0604,25.6182,24.0604,25.4036,47744.4710838849,0
+MSB.US,D,20220311,000000,25.4589,26.1203,24.7412,24.984,47446.9111403158,0
+MSB.US,D,20220314,000000,24.9655,25.388,23.5291,24.172,63253.6248208446,0
+MSB.US,D,20220315,000000,23.7525,24.2099,23.4174,23.8739,62618.3497856123,0
+MSB.US,D,20220316,000000,23.8739,24.7004,23.6719,24.4518,56435.4865983028,0
+MSB.US,D,20220317,000000,24.7742,25.0228,22.857,24.2002,147722.5528847387,0
+MSB.US,D,20220318,000000,24.0982,24.7043,23.4358,23.4358,404345.8674006766,0
+MSB.US,D,20220321,000000,23.5573,24.2381,22.8852,23.3144,155438.5190338973,0
+MSB.US,D,20220322,000000,23.4912,24.3867,23.025,23.5475,72051.7207301801,0
+MSB.US,D,20220323,000000,23.6971,24.1633,23.4543,23.6971,64015.5430154506,0
+MSB.US,D,20220324,000000,24.2934,24.9558,24.1808,24.4984,90944.2030988632,0
+MSB.US,D,20220325,000000,24.4333,24.6946,23.7156,24.3032,104376.6149459306,0
+MSB.US,D,20220328,000000,24.2934,24.4799,23.3611,24.0982,93949.6614908293,0
+MSB.US,D,20220329,000000,24.107,24.4518,23.734,24.2934,49285.8109991892,0
+MSB.US,D,20220330,000000,24.3867,25.2637,24.2381,24.2381,136909.4922364249,0
+MSB.US,D,20220331,000000,24.4333,25.1792,24.4333,24.8441,83944.851900307,0
+MSB.US,D,20220401,000000,24.5732,25.4822,24.5732,25.1705,64027.8984456334,0
+MSB.US,D,20220404,000000,25.254,26.8585,25.254,26.131,80519.3088821257,0
+MSB.US,D,20220405,000000,26.2524,26.4389,24.7315,24.7315,65822.5246796851,0
+MSB.US,D,20220406,000000,24.713,25.152,24.1876,24.6479,76366.854721523,0
+MSB.US,D,20220407,000000,24.6479,25.5619,24.2565,25.4871,70250.916781037,0
+MSB.US,D,20220408,000000,25.7668,25.8795,24.9461,25.152,56241.9181921056,0
+MSB.US,D,20220411,000000,25.2258,25.3618,24.107,24.4246,106937.2778513159,0
+MSB.US,D,20220412,000000,24.6013,25.5988,24.24,25.2258,90913.3145234062,0
+MSB.US,D,20220413,000000,25.5153,26.336,25.389,26.1126,82848.3074715835,0
+MSB.US,D,20220414,000000,26.1213,26.8119,26.1213,26.5788,81287.40479182311,0
+MSB.US,D,20220418,000000,26.5788,27.1732,26.0426,26.9702,115033.1734785956,0
+MSB.US,D,20220419,000000,27.213,27.5199,27.0168,27.4927,79889.1819428029,0
+MSB.US,D,20220420,000000,27.3713,27.516,26.5875,27.278,94742.4682608923,0
+MSB.US,D,20220421,000000,27.4645,27.6879,26.4574,26.942,113941.7771457816,0
+MSB.US,D,20220422,000000,26.9517,27.1615,25.2307,25.4871,97290.7757360948,0
+MSB.US,D,20220425,000000,25.3657,25.422,23.5475,24.9092,117334.3723501421,0
+MSB.US,D,20220426,000000,24.9927,25.8727,24.5877,24.6849,153596.5303174782,0
+MSB.US,D,20220427,000000,25.3191,25.626,24.2934,24.3682,195907.70097847682,0
+MSB.US,D,20220428,000000,22.4743,24.182,21.8527,23.8341,146759.85894966222,0
+MSB.US,D,20220429,000000,23.7855,24.0283,22.2898,22.6783,116261.5091626023,0
+MSB.US,D,20220502,000000,22.6492,22.6492,21.5614,22.0761,110700.5359611604,0
+MSB.US,D,20220503,000000,22.0858,22.8968,22.0858,22.756,103046.3469629158,0
+MSB.US,D,20220504,000000,22.756,23.562,22.7268,23.5135,138285.0634634433,0
+MSB.US,D,20220505,000000,23.6689,23.6689,22.2315,22.892,82681.5091641157,0
+MSB.US,D,20220506,000000,22.824,23.0571,22.0374,22.6686,32588.4767263169,0
+MSB.US,D,20220509,000000,22.047,22.2607,21.5128,22.1053,75876.7559909386,0
+MSB.US,D,20220510,000000,22.2995,22.858,21.6682,22.2024,81577.7574011189,0
+MSB.US,D,20220511,000000,22.2412,22.791,22.0664,22.3966,30693.9774316209,0
+MSB.US,D,20220512,000000,22.0178,22.4938,21.406,21.775,80181.5937904625,0
+MSB.US,D,20220513,000000,21.8722,22.8078,21.8722,22.484,38136.0648783941,0
+MSB.US,D,20220516,000000,22.8725,23.2885,22.399,22.9308,42368.829335185,0
+MSB.US,D,20220517,000000,23.0571,24.2614,23.0571,24.1351,44193.3145255118,0
+MSB.US,D,20220518,000000,24.2031,24.8636,23.5135,23.902,76149.6050741421,0
+MSB.US,D,20220519,000000,23.465,24.6499,23.465,24.0574,101567.8138177074,0
+MSB.US,D,20220520,000000,24.7373,25.6503,23.8535,25.0092,172565.2045056219,0
+MSB.US,D,20220523,000000,25.0578,26.2233,25.0578,25.8639,78564.0620556976,0
+MSB.US,D,20220524,000000,25.5726,25.8348,24.6305,25.6503,75019.0832124159,0
+MSB.US,D,20220525,000000,25.4754,26.1747,25.4754,26.029,27561.8758802811,0
+MSB.US,D,20220526,000000,26.1942,26.5049,25.7571,26.0096,74801.833565035,0
+MSB.US,D,20220527,000000,26.5147,27.1654,25.9417,27.0877,50282.4823672684,0
+MSB.US,D,20220531,000000,27.0877,27.1945,26.3204,26.4467,60338.772916885704,0
+MSB.US,D,20220601,000000,26.4855,27.4762,26.4855,27.2334,52789.6050751949,0
+MSB.US,D,20220602,000000,27.3499,28.1172,27.3499,27.6996,63676.7983046055,0
+MSB.US,D,20220603,000000,27.6801,28.2143,26.9032,28.0881,67260.90267679941,0
+MSB.US,D,20220606,000000,28.1075,28.3778,27.7419,28.292,43535.3878682777,0
+MSB.US,D,20220607,000000,28.2532,28.9816,28.0783,28.2629,50488.4062036484,0
+MSB.US,D,20220608,000000,28.5057,28.7971,27.9278,28.0881,40188.0959079208,0
+MSB.US,D,20220609,000000,28.1755,28.1755,27.0799,27.1945,33217.5740464578,0
+MSB.US,D,20220610,000000,26.9711,27.0755,24.8441,26.1553,107674.4851855563,0
+MSB.US,D,20220613,000000,25.2229,25.7182,24.3197,25.1452,66174.6544398949,0
+MSB.US,D,20220614,000000,25.4852,26.1747,24.7664,25.9513,62426.8406177789,0
+MSB.US,D,20220615,000000,25.9513,26.2913,24.9413,25.6405,44707.0944972799,0
+MSB.US,D,20220616,000000,25.4075,25.4463,24.3197,25.2521,56246.0366688332,0
+MSB.US,D,20220617,000000,25.0772,25.3346,24.0866,24.4168,56375.7686857526,0
+MSB.US,D,20220621,000000,24.3974,24.6596,24.1254,24.2808,46690.1410416193,0
+MSB.US,D,20220622,000000,24.0866,24.2688,22.9502,23.3096,71429.8307443125,0
+MSB.US,D,20220623,000000,23.1251,23.2813,21.7363,22.0858,56235.7404770142,0
+MSB.US,D,20220624,000000,22.0178,23.8332,22.0178,23.1542,24670.7052175059,0
+MSB.US,D,20220627,000000,23.5912,24.2517,23.1542,24.1351,25995.825104611202,0
+MSB.US,D,20220628,000000,24.5916,25.2422,23.97,24.2128,38096.9393494819,0
+MSB.US,D,20220629,000000,24.4168,24.7846,23.902,24.0283,38308.0112817714,0
+MSB.US,D,20220630,000000,23.8438,24.0866,23.3873,23.8146,32816.0225655168,0
+MSB.US,D,20220701,000000,23.9215,24.2905,23.3807,24.2905,22746.346966534802,0
+MSB.US,D,20220705,000000,24.0769,24.0769,22.7074,23.3873,59548.0253851865,0
+MSB.US,D,20220706,000000,23.601,24.1254,23.0617,23.9797,39551.7912535066,0
+MSB.US,D,20220707,000000,24.2711,25.5628,24.2711,25.1161,48857.4894195188,0
+MSB.US,D,20220708,000000,24.8927,25.286,24.5292,25.1549,25829.0267971434,0
+MSB.US,D,20220711,000000,25.3783,25.8639,25.1549,25.8639,39313.9492224877,0
+MSB.US,D,20220712,000000,25.9319,26.2233,25.5144,25.6988,57702.947811221704,0
+MSB.US,D,20220713,000000,25.2521,26.2832,25.2521,25.7668,54408.166429141704,0
+MSB.US,D,20220714,000000,25.6794,25.6794,24.8053,25.5531,41590.4372336686,0
+MSB.US,D,20220715,000000,25.8445,26.1262,25.6308,26.0193,37085.8533128561,0
+MSB.US,D,20220718,000000,26.3787,27.0899,26.301,26.8255,39978.0535948132,0
+MSB.US,D,20220719,000000,26.8837,27.4762,26.7089,27.4276,52016.361069588,0
+MSB.US,D,20220720,000000,27.4762,27.8647,27.044,27.4859,75813.9492208427,0
+MSB.US,D,20220721,000000,27.8258,28.428,27.447,28.3794,109504.11847179261,0
+MSB.US,D,20220722,000000,28.3697,28.7096,27.146,27.3596,92569.9717870833,0
+MSB.US,D,20220725,000000,27.3888,28.1269,27.1001,27.7287,151619.6614882302,0
+MSB.US,D,20220726,000000,27.7287,28.3017,27.6316,27.9132,81089.7179088983,0
+MSB.US,D,20220727,000000,28.1949,28.4863,27.6295,28.36,152055.1904021739,0
+MSB.US,D,20220728,000000,28.45,28.48,24.82,25.91,192256,0
+MSB.US,D,20220729,000000,26.21,27.5562,26.1,27.27,64173,0
+MSB.US,D,20220801,000000,27.3,28.35,26.555,28.14,106477,0
+MSB.US,D,20220802,000000,28.2,28.84,27.2389,28.2,71565,0
+MSB.US,D,20220803,000000,27.65,27.9,26.38,26.6,131231,0
+MSB.US,D,20220804,000000,26.54,26.54,25.4,25.83,83430,0
+MSB.US,D,20220805,000000,26.14,27.08,25.84,27.08,57537,0
+MSB.US,D,20220808,000000,27.16,27.16,26.36,26.65,42363,0
+MSB.US,D,20220809,000000,26.64,27.22,26.23,26.65,41172,0
+MSB.US,D,20220810,000000,26.98,27.19,26.47,27.07,46264,0
+MSB.US,D,20220811,000000,27.09,27.4045,26.7881,27.16,34575,0
+MSB.US,D,20220812,000000,27.33,27.63,27.16,27.63,76694,0
+MSB.US,D,20220815,000000,27.22,27.73,26.73,27.63,47662,0
+MSB.US,D,20220816,000000,27.71,27.73,27.24,27.33,29416,0
+MSB.US,D,20220817,000000,27.1,27.63,27.0001,27.52,24290,0
+MSB.US,D,20220818,000000,27.54,28.46,27.31,27.85,110214,0
+MSB.US,D,20220819,000000,27.78,27.95,27.2,27.62,71382,0
+MSB.US,D,20220822,000000,27.83,28.83,27.52,28.66,105204,0
+MSB.US,D,20220823,000000,28.87,29.95,28.81,29.14,117253,0
+MSB.US,D,20220824,000000,29.35,29.35,27,27,80940,0
+MSB.US,D,20220825,000000,27.5,27.91,27.1215,27.89,57456,0
+MSB.US,D,20220826,000000,28.11,28.36,27.35,27.49,62901,0
+MSB.US,D,20220829,000000,27.61,27.66,26.87,27.15,36402,0
+MSB.US,D,20220830,000000,27.44,27.5021,25.8,25.94,53878,0
+MSB.US,D,20220831,000000,26.19,26.19,25.3,25.5,53822,0
+MSB.US,D,20220901,000000,25.47,25.5,24.3017,24.55,66943,0
+MSB.US,D,20220902,000000,24.75,25.51,24.565,24.82,39044,0
+MSB.US,D,20220906,000000,25.06,25.1635,24.7,24.9,54610,0
+MSB.US,D,20220907,000000,25,25.3699,24.6309,24.8,61876,0
+MSB.US,D,20220908,000000,24.75,24.8,24.23,24.44,65431,0
+MSB.US,D,20220909,000000,24.75,24.8,24.3,24.65,60166,0
+MSB.US,D,20220912,000000,24.76,25.1481,24.65,24.89,39590,0
+MSB.US,D,20220913,000000,24.88,25.16,24.42,24.51,48478,0
+MSB.US,D,20220914,000000,24.46,24.51,23.59,23.75,73225,0
+MSB.US,D,20220915,000000,23.98,23.98,22.89,23,72488,0
+MSB.US,D,20220916,000000,22.78,22.97,22,22.1,164100,0
+MSB.US,D,20220919,000000,21.99,22.9139,21.67,22.5,100627,0
+MSB.US,D,20220920,000000,22.35,22.6399,21.74,22.11,67862,0
+MSB.US,D,20220921,000000,22.42,22.9499,22.01,22.38,47925,0
+MSB.US,D,20220922,000000,22.38,22.38,21.9576,22.13,42788,0
+MSB.US,D,20220923,000000,21.9,21.9,20.0001,20.61,135669,0
+MSB.US,D,20220926,000000,20.62,21.67,20.27,20.56,67154,0
+MSB.US,D,20220927,000000,20.65,21.3699,20.65,21.05,26800,0
+MSB.US,D,20220928,000000,21.05,22.03,21.05,21.86,49913,0
+MSB.US,D,20220929,000000,21.9,21.9747,21.01,21.23,45916,0
+MSB.US,D,20220930,000000,21.25,21.891,21.25,21.51,29723,0
+MSB.US,D,20221003,000000,21.99,21.99,21.27,21.69,50919,0
+MSB.US,D,20221004,000000,21.87,22.0275,21.5,21.9,51756,0
+MSB.US,D,20221005,000000,21.92,22.4,21.42,21.5,38504,0
+MSB.US,D,20221006,000000,21.37,21.85,21.06,21.31,63850,0
+MSB.US,D,20221007,000000,21.4,21.48,20.861,21.15,36035,0
+MSB.US,D,20221010,000000,21.27,21.57,20.81,21.29,29887,0
+MSB.US,D,20221011,000000,21.1,21.8202,20.91,21.08,32080,0
+MSB.US,D,20221012,000000,21.04,21.27,20.62,21.24,37372,0
+MSB.US,D,20221013,000000,21.07,21.07,20,20.26,155874,0
+MSB.US,D,20221014,000000,20.26,20.3994,19.36,19.6,117888,0
+MSB.US,D,20221017,000000,16.85,20,16.56,17.85,371766,0
+MSB.US,D,20221018,000000,17.56,18.09,16.6201,16.99,244377,0
+MSB.US,D,20221019,000000,16.81,18.94,16.81,18.55,249831,0
+MSB.US,D,20221020,000000,18.65,19.615,18.65,18.99,109151,0
+MSB.US,D,20221021,000000,19.37,19.9,18.69,18.92,178514,0
+MSB.US,D,20221024,000000,18.79,18.9,18.09,18.25,68459,0
+MSB.US,D,20221025,000000,18.2,19.49,17.8,19.33,109590,0
+MSB.US,D,20221026,000000,19.49,20.99,19.15,20.87,109214,0
+MSB.US,D,20221027,000000,20.86,21.75,20.395,21.51,108849,0
+MSB.US,D,20221028,000000,21.39,21.86,20.85,21.77,85748,0
+MSB.US,D,20221031,000000,21.65,22.48,21.2,22.28,69715,0
+MSB.US,D,20221101,000000,22.7,22.7,22.05,22.11,39540,0
+MSB.US,D,20221102,000000,22.08,22.28,21.23,21.7,53793,0
+MSB.US,D,20221103,000000,21.39,21.5197,20.87,20.99,43062,0
+MSB.US,D,20221104,000000,21.11,22.4,21.11,22,74344,0
+MSB.US,D,20221107,000000,21.96,22.18,21.8,21.9,41439,0
+MSB.US,D,20221108,000000,21.76,22.3291,21.455,22,62015,0
+MSB.US,D,20221109,000000,21.47,21.6,19.49,19.49,73913,0
+MSB.US,D,20221110,000000,19.52,20.82,17.88,18.52,174493,0
+MSB.US,D,20221111,000000,18.95,20.73,18.715,20.6,70514,0
+MSB.US,D,20221114,000000,20.35,20.54,19.93,20.04,37538,0
+MSB.US,D,20221115,000000,19.78,20.375,19.46,20,74413,0
+MSB.US,D,20221116,000000,19.7,21.21,19.65,20.57,67874,0
+MSB.US,D,20221117,000000,20.79,21.48,20.2515,21.12,42084,0
+MSB.US,D,20221118,000000,21.13,21.7253,20.4193,20.93,36678,0
+MSB.US,D,20221121,000000,20.78,21.28,20.21,20.9,64353,0
+MSB.US,D,20221122,000000,20.95,21.6,20.3872,20.83,38484,0
+MSB.US,D,20221123,000000,20.4,21.3,20.3801,21.16,26610,0
+MSB.US,D,20221125,000000,20.95,21.5,20.68,20.82,15873,0
+MSB.US,D,20221128,000000,20.41,20.855,20.0601,20.34,33041,0
+MSB.US,D,20221129,000000,20.47,20.56,20,20.38,25593,0
+MSB.US,D,20221130,000000,20.44,20.6,19.88,20.14,31375,0
+MSB.US,D,20221201,000000,20,20.69,19.8,19.87,39607,0
+MSB.US,D,20221202,000000,19.8,19.8,18.5847,18.96,109848,0
+MSB.US,D,20221205,000000,19,19.2,18.28,18.44,65477,0
+MSB.US,D,20221206,000000,18.45,18.73,18.27,18.56,85718,0
+MSB.US,D,20221207,000000,18.48,19.1399,18.33,18.48,49196,0
+MSB.US,D,20221208,000000,18.56,19.08,17.75,18.36,76387,0
+MSB.US,D,20221209,000000,18.25,18.69,18.02,18.14,61342,0
+MSB.US,D,20221212,000000,17.62,18.68,17.35,18.3,109236,0
+MSB.US,D,20221213,000000,18.75,18.9499,18.6,18.92,63482,0
+MSB.US,D,20221214,000000,18.9,19.2,18.815,18.96,51595,0
+MSB.US,D,20221215,000000,18.66,18.75,18.0401,18.12,54911,0
+MSB.US,D,20221216,000000,18,18.22,17.95,18.1,49809,0
+MSB.US,D,20221219,000000,18.07,18.51,17.76,18.07,56429,0
+MSB.US,D,20221220,000000,17.91,18.7,17.91,18.16,59821,0
+MSB.US,D,20221221,000000,18.21,18.54,17.82,17.95,68090,0
+MSB.US,D,20221222,000000,17.71,18.14,17.63,17.91,53095,0
+MSB.US,D,20221223,000000,17.94,18.155,17.78,18.09,81005,0
+MSB.US,D,20221227,000000,18.24,18.97,18.06,18.71,71448,0
+MSB.US,D,20221228,000000,18.67,18.67,17.955,18.07,49200,0
+MSB.US,D,20221229,000000,17.99,18.57,17.99,18.16,65012,0
+MSB.US,D,20221230,000000,18.03,18.39,17.8724,18.02,53216,0
+MSB.US,D,20230103,000000,18.03,18.373,17.9601,18.04,35479,0
+MSB.US,D,20230104,000000,17.91,18.39,17.7101,17.78,34425,0
+MSB.US,D,20230105,000000,17.78,17.95,17.5,17.81,41010,0
+MSB.US,D,20230106,000000,17.86,18.58,17.86,18.3,59963,0
+MSB.US,D,20230109,000000,18.41,19.21,18.37,18.97,54611,0
+MSB.US,D,20230110,000000,18.79,19.27,18.6,19.09,36496,0
+MSB.US,D,20230111,000000,19.2,20.66,19.2,20.64,63514,0
+MSB.US,D,20230112,000000,20.72,21.125,20.12,20.73,59584,0
+MSB.US,D,20230113,000000,19.83,20.5,19.5,19.8,127128,0
+MSB.US,D,20230117,000000,19.65,19.79,19.5,19.71,56774,0
+MSB.US,D,20230118,000000,19.77,20.68,19.77,19.89,63820,0
+MSB.US,D,20230119,000000,20.13,20.45,19.5,20.285,44601,0
+MSB.US,D,20230120,000000,20.2,20.77,20.14,20.41,48711,0
+MSB.US,D,20230123,000000,20.51,20.72,20.0153,20.15,53117,0
+MSB.US,D,20230124,000000,20.03,20.69,19.99,20.1,42410,0
+MSB.US,D,20230125,000000,20,21.82,19.9,21.82,100374,0
+MSB.US,D,20230126,000000,21.91,22.66,21.45,22.46,63450,0
+MSB.US,D,20230127,000000,22.46,24.04,22.46,23.88,94016,0
+MSB.US,D,20230130,000000,23.29,23.84,22.9493,23.65,55007,0
+MSB.US,D,20230131,000000,23.28,23.52,22.8728,23.03,58846,0
+MSB.US,D,20230201,000000,22.9,22.9,21.455,21.96,130505,0
+MSB.US,D,20230202,000000,21.99,21.99,20.705,20.84,53636,0
+MSB.US,D,20230203,000000,20.41,21.9537,20.351,21.75,73727,0
+MSB.US,D,20230206,000000,21.36,21.75,20.71,21.54,63387,0
+MSB.US,D,20230207,000000,21.29,22.77,21.02,22.31,88819,0
+MSB.US,D,20230208,000000,22.14,22.6,21.85,22.04,47176,0
+MSB.US,D,20230209,000000,22.33,22.7699,21.53,21.8,72363,0
+MSB.US,D,20230210,000000,21.78,22.48,21.71,22.28,38904,0
+MSB.US,D,20230213,000000,22.34,23.328,22.12,22.76,60015,0
+MSB.US,D,20230214,000000,22.8,23.5,22.41,23.43,69366,0
+MSB.US,D,20230215,000000,23.33,23.71,23.04,23.48,69616,0
+MSB.US,D,20230216,000000,23.48,24.55,23.45,24.07,43361,0
+MSB.US,D,20230217,000000,23.92,24.25,23.76,24.05,64339,0
+MSB.US,D,20230221,000000,24.07,26.25,24.07,25.67,187930,0
+MSB.US,D,20230222,000000,25.52,26.99,25.51,26.69,123016,0
+MSB.US,D,20230223,000000,26.35,27.67,26.35,27.46,129494,0
+MSB.US,D,20230224,000000,26.44,28.2,25.33,27.17,175323,0
+MSB.US,D,20230227,000000,26.51,27.0799,24.37,24.5,119418,0
+MSB.US,D,20230228,000000,24.19,26,23.87,25.48,114820,0
+MSB.US,D,20230301,000000,24.61,26.84,24.39,26.62,106859,0
+MSB.US,D,20230302,000000,26.16,27.425,26.16,27.13,38012,0
+MSB.US,D,20230303,000000,27.69,28.995,27.125,27.87,95871,0
+MSB.US,D,20230306,000000,27.46,27.73,26.77,26.93,36830,0
+MSB.US,D,20230307,000000,26.96,27.195,26.0802,26.77,32010,0
+MSB.US,D,20230308,000000,26.39,27.43,26.1,27.19,45653,0
+MSB.US,D,20230309,000000,26.9,27.765,26.5001,26.91,46684,0
+MSB.US,D,20230310,000000,26.87,26.87,25.25,25.37,56827,0
+MSB.US,D,20230313,000000,24.9,25.41,24.05,25.07,30078,0
+MSB.US,D,20230314,000000,25.35,26,24.6997,24.85,36181,0
+MSB.US,D,20230315,000000,24.1,24.6415,23.51,24.2,34599,0
+MSB.US,D,20230316,000000,24.06,24.69,23.8312,24.67,32079,0
+MSB.US,D,20230317,000000,24.4,24.9999,24.0265,24.31,26518,0
+MSB.US,D,20230320,000000,24.1,25.28,23.8226,25.01,36612,0
+MSB.US,D,20230321,000000,25,25.45,24.71,24.98,33251,0
+MSB.US,D,20230322,000000,24.84,25.065,24.225,24.37,27843,0
+MSB.US,D,20230323,000000,24.36,24.79,24.045,24.39,21624,0
+MSB.US,D,20230324,000000,24.22,24.4472,23.51,23.51,29176,0
+MSB.US,D,20230327,000000,23.64,24.33,23.53,24.06,14076,0
+MSB.US,D,20230328,000000,23.88,24.71,23.81,24.21,38531,0
+MSB.US,D,20230329,000000,24.5,24.6999,24.1342,24.46,14656,0
+MSB.US,D,20230330,000000,24.45,24.8999,24.1771,24.48,20799,0
+MSB.US,D,20230331,000000,24.48,25.54,24.48,25.18,34167,0
+MSB.US,D,20230403,000000,25.06,25.8,25.06,25.52,30913,0
+MSB.US,D,20230404,000000,25.64,25.67,24.68,24.84,13074,0
+MSB.US,D,20230405,000000,24.52,25.3,24.52,24.83,7953,0
+MSB.US,D,20230406,000000,24.85,25.36,24.6301,25.35,9814,0
+MSB.US,D,20230410,000000,25.4,25.7,25.0499,25.5,22556,0
+MSB.US,D,20230411,000000,25.27,26.21,25.27,25.66,35443,0
+MSB.US,D,20230412,000000,25.64,26.95,25.5,25.86,74262,0
+MSB.US,D,20230413,000000,26,26.2051,25.56,25.74,24190,0
+MSB.US,D,20230414,000000,25.57,25.69,25.2101,25.33,24505,0
+MSB.US,D,20230417,000000,25.1,25.79,25.1,25.18,28645,0
+MSB.US,D,20230418,000000,25.34,25.691,25.1,25.61,19871,0
+MSB.US,D,20230419,000000,25.65,25.65,25.1,25.36,17669,0
+MSB.US,D,20230420,000000,25.09,26,25.09,25.69,18559,0
+MSB.US,D,20230421,000000,25.81,25.81,25.18,25.19,16284,0
+MSB.US,D,20230424,000000,25,25.4,25,25.24,25333,0
+MSB.US,D,20230425,000000,24.94,25.21,21.329,22.28,90136,0
+MSB.US,D,20230426,000000,22.41,23.3266,22.41,23.06,21873,0
+MSB.US,D,20230427,000000,23.43,23.94,23.01,23.09,30951,0
+MSB.US,D,20230428,000000,23,23.71,22.4697,23.21,57710,0
+MSB.US,D,20230501,000000,22.86,23.68,22.4708,23.59,32380,0
+MSB.US,D,20230502,000000,23.32,23.72,22.74,22.92,21619,0
+MSB.US,D,20230503,000000,22.64,22.7899,21.805,21.94,24251,0
+MSB.US,D,20230504,000000,22.01,22.01,20.8487,21.04,26591,0
+MSB.US,D,20230505,000000,21.39,22.0999,21.01,21.23,15552,0
+MSB.US,D,20230508,000000,21.2,21.715,21.03,21.14,17378,0
+MSB.US,D,20230509,000000,21.16,21.75,20.7923,20.9,36546,0
+MSB.US,D,20230510,000000,21.26,21.52,20.9754,21.01,9618,0
+MSB.US,D,20230511,000000,21,21.92,20.75,20.9,24689,0
+MSB.US,D,20230512,000000,20.75,20.91,19.78,19.9,30167,0
+MSB.US,D,20230515,000000,19.96,20.311,18.73,18.81,40957,0
+MSB.US,D,20230516,000000,19.06,19.225,18.31,18.31,45529,0
+MSB.US,D,20230517,000000,19.22,19.5,18.01,19.44,90848,0
+MSB.US,D,20230518,000000,19.44,19.81,18.75,19,33904,0
+MSB.US,D,20230519,000000,19,19.175,18.21,18.32,44445,0
+MSB.US,D,20230522,000000,18.5,18.9,18.2,18.2,83284,0
+MSB.US,D,20230523,000000,18.2,18.76,18,18.38,39323,0
+MSB.US,D,20230524,000000,18.12,18.2,17.85,17.89,75246,0
+MSB.US,D,20230525,000000,17.8,18.49,17.77,17.77,21315,0
+MSB.US,D,20230526,000000,17.76,18.005,17.6,17.6,38913,0
+MSB.US,D,20230530,000000,17.6,17.8,17.13,17.35,89043,0
+MSB.US,D,20230531,000000,17.15,18.8,17.15,18.14,47857,0
+MSB.US,D,20230601,000000,18.15,18.55,17.65,18.39,90354,0
+MSB.US,D,20230602,000000,18.79,19.15,18.54,19.15,58331,0
+MSB.US,D,20230605,000000,19.37,19.7367,18.8,19.12,22427,0
+MSB.US,D,20230606,000000,19.15,19.44,18.72,19.24,61982,0
+MSB.US,D,20230607,000000,19.01,20.2499,19,20.09,52059,0
+MSB.US,D,20230608,000000,20.01,21.08,20.01,20.34,38779,0
+MSB.US,D,20230609,000000,20.77,21.72,20.75,20.88,50839,0
+MSB.US,D,20230612,000000,21.19,21.34,20.1404,20.32,28808,0
+MSB.US,D,20230613,000000,21.02,21.3,20.6,20.75,27812,0
+MSB.US,D,20230614,000000,20.93,21.09,20.2501,20.44,41501,0
+MSB.US,D,20230615,000000,20.65,21.4,20.3001,20.7,32995,0
+MSB.US,D,20230616,000000,21.18,21.45,20.5966,21.45,44260,0
+MSB.US,D,20230620,000000,21.45,21.564,20.01,20.26,33199,0
+MSB.US,D,20230621,000000,20.52,20.7,20.3215,20.55,26501,0
+MSB.US,D,20230622,000000,20.7,20.7064,20.2833,20.5,22771,0
+MSB.US,D,20230623,000000,20.74,20.83,20.33,20.65,28775,0
+MSB.US,D,20230626,000000,20.35,20.9685,20.2062,20.83,24751,0
+MSB.US,D,20230627,000000,20.68,21.1,20.46,20.57,25996,0
+MSB.US,D,20230628,000000,20.6,20.7744,20.27,20.52,18518,0
+MSB.US,D,20230629,000000,20.67,20.67,20.31,20.45,31448,0
+MSB.US,D,20230630,000000,20.52,20.74,20.33,20.41,31460,0
+MSB.US,D,20230703,000000,20.33,20.63,20.33,20.45,8051,0
+MSB.US,D,20230705,000000,20.49,20.6099,20.3,20.3,25379,0
+MSB.US,D,20230706,000000,20.28,20.44,19.5,19.65,34699,0
+MSB.US,D,20230707,000000,19.68,19.85,19.02,19.11,17647,0
+MSB.US,D,20230710,000000,18.94,19.24,18.6,18.93,32949,0
+MSB.US,D,20230711,000000,18.83,19.4499,18.75,18.82,37373,0
+MSB.US,D,20230712,000000,19.13,19.9726,19.035,19.66,27338,0
+MSB.US,D,20230713,000000,19.52,19.8352,19.25,19.48,32142,0
+MSB.US,D,20230714,000000,19.04,19.1,18.5904,18.69,29698,0
+MSB.US,D,20230717,000000,18.48,18.6,18,18.06,92401,0
+MSB.US,D,20230718,000000,18,18.7268,18,18.43,29355,0
+MSB.US,D,20230719,000000,18.35,18.655,18.34,18.49,25079,0
+MSB.US,D,20230720,000000,18.48,18.6399,18.03,18.05,49299,0
+MSB.US,D,20230721,000000,18.1,18.306,17.95,18.05,40604,0
+MSB.US,D,20230724,000000,18.03,18.9,18.03,18.61,49867,0
+MSB.US,D,20230725,000000,18.32,18.78,18.2,18.22,40169,0
+MSB.US,D,20230726,000000,18.05,18.185,17.3001,17.7,89066,0
+MSB.US,D,20230727,000000,17.55,18.65,17.55,18.34,61332,0
+MSB.US,D,20230728,000000,18.2,18.63,18.05,18.5,45482,0
+MSB.US,D,20230731,000000,18.48,19.8,18.48,19.66,81816,0
+MSB.US,D,20230801,000000,19.52,19.6345,18.85,18.86,21777,0
+MSB.US,D,20230802,000000,18.79,19.1238,18.16,18.36,27415,0
+MSB.US,D,20230803,000000,18.55,18.6,17.9939,18.29,49140,0
+MSB.US,D,20230804,000000,18.37,18.88,18.22,18.72,60338,0
+MSB.US,D,20230807,000000,18.76,18.89,18.4,18.5,34806,0
+MSB.US,D,20230808,000000,18.37,18.5199,18.1455,18.42,33709,0
+MSB.US,D,20230809,000000,18.55,18.87,18.15,18.32,34426,0
+MSB.US,D,20230810,000000,18.2,18.6933,18.2,18.48,24565,0
+MSB.US,D,20230811,000000,18.48,19.3899,18.45,18.9,73139,0
+MSB.US,D,20230814,000000,18.91,19.3999,18.5942,18.99,33555,0
+MSB.US,D,20230815,000000,19.01,20,18.63,19.69,48165,0
+MSB.US,D,20230816,000000,19.73,20.08,19.27,19.31,26645,0
+MSB.US,D,20230817,000000,19.31,19.6703,19.31,19.47,17461,0
+MSB.US,D,20230818,000000,19.5,20.1999,19.5,20,35600,0
+MSB.US,D,20230821,000000,19.98,19.99,19.1501,19.16,17143,0
+MSB.US,D,20230822,000000,19.38,19.6745,18.72,18.97,34668,0
+MSB.US,D,20230823,000000,18.89,19.56,18.7221,19.35,36112,0
+MSB.US,D,20230824,000000,19.32,19.76,19.055,19.11,21045,0
+MSB.US,D,20230825,000000,19.21,19.445,18.96,19.11,14108,0
+MSB.US,D,20230828,000000,19.06,19.15,18.75,19.14,18376,0
+MSB.US,D,20230829,000000,19.27,19.4,18.98,19.11,21912,0
+MSB.US,D,20230830,000000,19.11,19.5,18.9,19.17,23797,0
+MSB.US,D,20230831,000000,19.06,19.3999,18.2,18.43,38357,0
+MSB.US,D,20230901,000000,18.48,19.69,18.48,19.51,30126,0
+MSB.US,D,20230905,000000,19.44,19.67,18.6058,19.44,16172,0
+MSB.US,D,20230906,000000,19.6,19.6,19.0001,19.41,17613,0
+MSB.US,D,20230907,000000,19.36,19.98,19.36,19.66,23653,0
+MSB.US,D,20230908,000000,19.62,19.92,19.5891,19.62,15055,0
+MSB.US,D,20230911,000000,19.65,20,19.42,19.55,24093,0
+MSB.US,D,20230912,000000,19.29,19.7564,19.035,19.28,34766,0
+MSB.US,D,20230913,000000,19.29,19.88,19.29,19.74,17058,0
+MSB.US,D,20230914,000000,19.57,20.88,19.57,20.51,33686,0
+MSB.US,D,20230915,000000,20.36,21.2,20.36,20.83,30026,0
+MSB.US,D,20230918,000000,20.84,21.08,18.57,18.76,49328,0
+MSB.US,D,20230919,000000,19.01,19.98,19.01,19.71,20221,0
+MSB.US,D,20230920,000000,19.71,20.11,19.62,19.92,27889,0
+MSB.US,D,20230921,000000,19.73,20.42,19.6,19.85,17225,0
+MSB.US,D,20230922,000000,19.88,20.64,19.87,19.96,24841,0
+MSB.US,D,20230925,000000,20,20.665,20,20.58,18424,0
+MSB.US,D,20230926,000000,20.35,20.64,20,20,20757,0
+MSB.US,D,20230927,000000,20.05,20.4499,19.87,20.26,22986,0
+MSB.US,D,20230928,000000,20.31,20.7489,19.7347,20.39,18261,0
+MSB.US,D,20230929,000000,20.27,20.45,19.9,20.07,11359,0
+MSB.US,D,20231002,000000,19.87,20.75,19.6,20.19,23830,0
+MSB.US,D,20231003,000000,19.99,20.75,19.8552,20.26,25304,0
+MSB.US,D,20231004,000000,20.26,20.57,19.11,19.74,40842,0
+MSB.US,D,20231005,000000,19.55,20.55,19.55,20.09,26746,0
+MSB.US,D,20231006,000000,19.81,20.73,19.81,20.22,21456,0
+MSB.US,D,20231009,000000,20.25,20.9349,20.25,20.7,29940,0
+MSB.US,D,20231010,000000,20.75,20.9,20.31,20.54,7687,0
+MSB.US,D,20231011,000000,20.44,20.86,20.2385,20.45,17004,0
+MSB.US,D,20231012,000000,20.5,20.8799,19.91,20.4,16714,0
+MSB.US,D,20231013,000000,20.5,21.49,20.48,21.39,30772,0
+MSB.US,D,20231016,000000,21.38,21.97,21.185,21.25,25580,0
+MSB.US,D,20231017,000000,21,22.39,21,21.89,25064,0
+MSB.US,D,20231018,000000,21.94,22.13,21.6,21.88,27844,0
+MSB.US,D,20231019,000000,21.95,21.95,21.19,21.27,19289,0
+MSB.US,D,20231020,000000,21.18,21.2,20.4786,20.82,20596,0
+MSB.US,D,20231023,000000,20.82,21.1699,20.444,20.94,15208,0
+MSB.US,D,20231024,000000,20.95,21.793,20.46,21.59,14943,0
+MSB.US,D,20231025,000000,21.4,21.4,20.8301,20.95,12979,0
+MSB.US,D,20231026,000000,20.9,21.07,20.23,20.65,22336,0
+MSB.US,D,20231027,000000,20.5,20.5544,20,20.17,14880,0
+MSB.US,D,20231030,000000,20,20.45,19.86,20.39,21398,0
+MSB.US,D,20231031,000000,20.31,20.9299,20.2801,20.46,10268,0
+MSB.US,D,20231101,000000,20.7,21.08,20.33,20.63,21967,0
+MSB.US,D,20231102,000000,20.48,20.9132,20.34,20.38,21884,0
+MSB.US,D,20231103,000000,20.35,20.6022,19.87,20.12,54456,0
+MSB.US,D,20231106,000000,19.84,20.25,19.75,19.88,33622,0
+MSB.US,D,20231107,000000,19.8,20.23,19.8,19.96,14377,0
+MSB.US,D,20231108,000000,19.81,19.97,17.87,18.06,93995,0
+MSB.US,D,20231109,000000,18.1,19.25,18.1,19.02,26762,0
+MSB.US,D,20231110,000000,18.79,19.015,18.79,18.92,5963,0
+MSB.US,D,20231113,000000,18.69,19.0399,18.69,18.7,13008,0
+MSB.US,D,20231114,000000,18.75,19.25,18.75,19.05,9431,0
+MSB.US,D,20231115,000000,18.83,18.9917,17.9,18.24,76690,0
+MSB.US,D,20231116,000000,18.46,19.11,17.8984,18.91,24936,0
+MSB.US,D,20231117,000000,19.09,19.09,18.6801,18.9,21447,0
+MSB.US,D,20231120,000000,19.17,19.25,18.6758,19.01,19192,0
+MSB.US,D,20231121,000000,19.06,19.69,18.7101,19.69,25032,0
+MSB.US,D,20231122,000000,19.5,19.93,19.37,19.93,17955,0
+MSB.US,D,20231124,000000,19.79,19.9999,19.45,19.53,14000,0
+MSB.US,D,20231127,000000,19.4,19.84,18.89,18.99,15099,0
+MSB.US,D,20231128,000000,19,19.36,18.01,18.71,33093,0
+MSB.US,D,20231129,000000,18.68,18.8209,18.14,18.25,22945,0
+MSB.US,D,20231130,000000,18.25,18.5199,17.88,17.95,32791,0
+MSB.US,D,20231201,000000,17.9,18.73,17.9,18.6,38490,0
+MSB.US,D,20231204,000000,18.33,18.6364,17.8,18.13,49770,0
+MSB.US,D,20231205,000000,18.06,18.39,17.56,17.83,67418,0
+MSB.US,D,20231206,000000,17.88,18.85,17.83,18.8,90598,0
+MSB.US,D,20231207,000000,18.8,19.065,18.09,18.47,50248,0
+MSB.US,D,20231208,000000,18.3,18.41,18.09,18.13,44856,0
+MSB.US,D,20231211,000000,18.03,18.03,17.45,17.45,60517,0
+MSB.US,D,20231212,000000,17.27,17.94,17.2501,17.88,58713,0
+MSB.US,D,20231213,000000,17.53,19.13,17.53,18.88,234136,0
+MSB.US,D,20231214,000000,19,20.03,19,20.03,45524,0
+MSB.US,D,20231215,000000,20.03,20.29,19.76,19.91,18290,0
+MSB.US,D,20231218,000000,19.8,20.86,19.6737,20.08,38645,0
+MSB.US,D,20231219,000000,20.26,20.81,20.235,20.69,24630,0
+MSB.US,D,20231220,000000,20.49,21.23,20.44,20.44,29814,0
+MSB.US,D,20231221,000000,20.73,20.94,20.6,20.6,22680,0
+MSB.US,D,20231222,000000,20.9,20.9,20.29,20.52,25143,0
+MSB.US,D,20231226,000000,20.33,20.33,19.45,19.7,49108,0
+MSB.US,D,20231227,000000,19.7,20.19,19.5,19.76,62549,0
+MSB.US,D,20231228,000000,19.84,20.59,19.7401,20.15,62661,0
+MSB.US,D,20231229,000000,20.15,20.7,20.15,20.47,21271,0
+MSB.US,D,20240102,000000,20.18,20.47,19.89,19.89,22668,0
+MSB.US,D,20240103,000000,19.9,20.385,19.6657,20.05,32962,0
+MSB.US,D,20240104,000000,20.26,20.3,19.64,19.74,29104,0
+MSB.US,D,20240105,000000,19.55,20.19,19.55,19.69,27011,0
+MSB.US,D,20240108,000000,19.82,20.1924,19.75,19.84,10867,0
+MSB.US,D,20240109,000000,19.95,20.22,19.5,19.6,25885,0
+MSB.US,D,20240110,000000,19.79,19.98,19.5415,19.83,22316,0
+MSB.US,D,20240111,000000,19.82,20.25,19.652,20.16,37315,0
+MSB.US,D,20240112,000000,20.31,21.18,20.3,20.94,32217,0
+MSB.US,D,20240116,000000,20.8,21.07,20.8,20.93,21259,0
+MSB.US,D,20240117,000000,20.84,21.03,20.5739,20.8,23496,0
+MSB.US,D,20240118,000000,21,21.23,20.5501,20.97,18729,0
+MSB.US,D,20240119,000000,21,21,20.65,20.71,12176,0
+MSB.US,D,20240122,000000,20.67,21.14,20.651,20.8,13385,0
+MSB.US,D,20240123,000000,20.96,21.1871,20.1101,20.27,21783,0
+MSB.US,D,20240124,000000,20.35,20.94,20.35,20.84,13912,0
+MSB.US,D,20240125,000000,21.2257,21.2257,20.53,20.88,7228,0
+MSB.US,D,20240126,000000,20.51,20.937,20.36,20.4,34892,0
+MSB.US,D,20240129,000000,19.99,20.2,19.629,19.85,14362,0
+MSB.US,D,20240130,000000,19.77,20.32,19.34,19.42,17038,0
+MSB.US,D,20240131,000000,19.42,19.79,19.33,19.51,15439,0
+MSB.US,D,20240201,000000,19.76,19.77,19.33,19.71,9310,0
+MSB.US,D,20240202,000000,19.3823,20.59,19.33,20.56,51888,0
+MSB.US,D,20240205,000000,20.07,20.07,19.6001,19.75,11046,0
+MSB.US,D,20240206,000000,19.7,20.105,19.2,19.27,37481,0
+MSB.US,D,20240207,000000,19.2,19.4,18.77,18.88,41670,0
+MSB.US,D,20240208,000000,18.77,18.87,18.38,18.5,36475,0
+MSB.US,D,20240209,000000,18.5,18.5885,17.9801,18.4,39848,0
+MSB.US,D,20240212,000000,18.25,18.8,18.25,18.5,20549,0
+MSB.US,D,20240213,000000,18.5053,18.5572,18.06,18.12,15439,0
+MSB.US,D,20240214,000000,18.4335,18.48,18.1,18.41,18542,0
+MSB.US,D,20240215,000000,18.67,19.17,18.5,18.95,32827,0
+MSB.US,D,20240216,000000,19.08,19.2499,18.68,19.17,23491,0
+MSB.US,D,20240220,000000,19.3,19.3,18.72,18.81,18762,0
+MSB.US,D,20240221,000000,18.9,18.9353,18.32,18.37,21791,0
+MSB.US,D,20240222,000000,18.35,18.63,17.88,17.99,47379,0
+MSB.US,D,20240223,000000,17.88,18.2399,17.8,17.8,24017,0
+MSB.US,D,20240226,000000,17.8,17.9307,17.43,17.46,60609,0
+MSB.US,D,20240227,000000,17.51,17.8476,17.23,17.69,48564,0
+MSB.US,D,20240228,000000,17.5006,17.7999,17.02,17.29,59646,0
+MSB.US,D,20240229,000000,17.5,17.67,17.05,17.41,36611,0
+MSB.US,D,20240301,000000,17.41,17.5899,17.01,17.15,43126,0
+MSB.US,D,20240304,000000,17.1,17.425,16.69,17.2,84068,0
+MSB.US,D,20240305,000000,17.25,17.29,16.68,17.13,105111,0
+MSB.US,D,20240306,000000,17.28,18.14,17.1865,18.07,73581,0
+MSB.US,D,20240307,000000,18.08,18.7491,17.8443,18.42,28612,0
+MSB.US,D,20240308,000000,18.45,18.635,18.2,18.27,20989,0
+MSB.US,D,20240311,000000,18.27,18.28,17.82,18.13,38001,0
+MSB.US,D,20240312,000000,18.28,18.28,17.58,17.84,30770,0
+MSB.US,D,20240313,000000,17.85,18.1073,17.52,17.79,38360,0
+MSB.US,D,20240314,000000,17.64,17.86,17.19,17.37,31428,0
+MSB.US,D,20240315,000000,17.52,17.9,17.4408,17.52,48667,0
+MSB.US,D,20240318,000000,17.5,18.76,17.5,18.27,34788,0
+MSB.US,D,20240319,000000,18.19,18.87,17.6279,18.78,70823,0
+MSB.US,D,20240320,000000,18.7,19.65,18.47,19.45,78863,0
+MSB.US,D,20240321,000000,19.55,19.55,18.74,19.16,39338,0
+MSB.US,D,20240322,000000,19,19.3999,18.75,18.78,24292,0
+MSB.US,D,20240325,000000,18.65,18.6996,18.05,18.21,56621,0
+MSB.US,D,20240326,000000,18.13,18.21,17.57,17.57,55434,0
+MSB.US,D,20240327,000000,17.45,17.97,17.4284,17.72,88952,0
+MSB.US,D,20240328,000000,17.56,17.85,17.35,17.7,78215,0
+MSB.US,D,20240401,000000,17.75,18.33,17.36,18.2,58128,0
+MSB.US,D,20240402,000000,17.94,18.12,17.6,18.02,31426,0
+MSB.US,D,20240403,000000,17.95,18.22,17.65,18.04,33132,0
+MSB.US,D,20240404,000000,18,18.09,17.66,17.85,34620,0
+MSB.US,D,20240405,000000,17.82,17.9799,17.55,17.79,36450,0
+MSB.US,D,20240408,000000,17.8,18.0399,17.55,17.6,47794,0
+MSB.US,D,20240409,000000,17.8,17.87,17.352,17.63,33378,0
+MSB.US,D,20240410,000000,17.34,17.6786,17.255,17.36,26272,0
+MSB.US,D,20240411,000000,17.55,17.6499,17.2,17.41,29786,0
+MSB.US,D,20240412,000000,17.55,17.5955,17.04,17.22,28657,0
+MSB.US,D,20240415,000000,17.25,17.4599,16.9007,17.05,23575,0
+MSB.US,D,20240416,000000,16.85,17.27,16.72,17.265,26977,0
+MSB.US,D,20240417,000000,17.62,17.62,17.2,17.24,33328,0
+MSB.US,D,20240418,000000,17.12,17.35,16.95,17.07,26039,0
+MSB.US,D,20240419,000000,17.1,17.8,16.75,17.8,53949,0
+MSB.US,D,20240422,000000,17.85,17.85,17.5,17.65,26128,0
+MSB.US,D,20240423,000000,17.8,17.85,17.2,17.42,30823,0
+MSB.US,D,20240424,000000,17.29,17.4235,16.96,17.27,12714,0
+MSB.US,D,20240425,000000,17.1,17.31,16.98,17.26,20107,0
+MSB.US,D,20240426,000000,17.35,17.45,17.14,17.31,11707,0
+MSB.US,D,20240429,000000,17.08,17.1999,16.76,16.93,12824,0
+MSB.US,D,20240430,000000,16.7,16.9799,16.08,16.08,46439,0
+MSB.US,D,20240501,000000,16.15,16.7355,16.15,16.63,30341,0
+MSB.US,D,20240502,000000,16.75,16.9599,16.5321,16.85,16086,0
+MSB.US,D,20240503,000000,17.06,17.06,16.6,16.66,22398,0
+MSB.US,D,20240506,000000,16.78,17.03,16.73,16.96,12294,0
+MSB.US,D,20240507,000000,16.84,17.19,16.7515,16.84,16470,0
+MSB.US,D,20240508,000000,16.68,16.82,16.6,16.73,13136,0
+MSB.US,D,20240509,000000,16.73,16.84,16.6,16.68,10256,0
+MSB.US,D,20240510,000000,16.66,16.72,16.5409,16.68,23153,0
+MSB.US,D,20240513,000000,16.68,17.0609,16.595,16.88,23118,0
+MSB.US,D,20240514,000000,16.88,17.05,16.71,16.93,15243,0
+MSB.US,D,20240515,000000,16.88,17.25,16.88,17.24,18228,0
+MSB.US,D,20240516,000000,17.13,17.83,17.045,17.675,45064,0
+MSB.US,D,20240517,000000,17.57,17.83,17.325,17.75,16710,0
+MSB.US,D,20240520,000000,17.8,18.4669,17.731,17.95,32001,0
+MSB.US,D,20240521,000000,17.9,18.005,17.75,17.97,32955,0
+MSB.US,D,20240522,000000,17.7,17.9,17.47,17.64,15383,0
+MSB.US,D,20240523,000000,17.63,17.67,17.0301,17.29,11014,0
+MSB.US,D,20240524,000000,17.4,17.5522,17.23,17.32,6193,0
+MSB.US,D,20240528,000000,17.4,17.4115,16.92,16.92,12445,0
+MSB.US,D,20240529,000000,16.86,17.0023,16.7,16.96,25127,0
+MSB.US,D,20240530,000000,17,17.2079,17,17.16,15596,0
+MSB.US,D,20240531,000000,17.16,17.99,17.16,17.72,25327,0
+MSB.US,D,20240603,000000,17.85,18.52,17.58,18.52,32365,0
+MSB.US,D,20240604,000000,18.33,18.51,17.8,17.81,30794,0
+MSB.US,D,20240605,000000,17.97,18.25,17.8027,18.1,16635,0
+MSB.US,D,20240606,000000,17.96,17.96,17.492,17.63,12453,0
+MSB.US,D,20240607,000000,17.7714,17.8,17.51,17.55,13505,0
+MSB.US,D,20240610,000000,17.42,17.42,17.05,17.21,17439,0
+MSB.US,D,20240611,000000,17.05,17.4907,17.005,17.14,14760,0
+MSB.US,D,20240612,000000,17.46,17.97,17,17.34,23013,0
+MSB.US,D,20240613,000000,17.18,17.4154,16.77,16.85,23588,0
+MSB.US,D,20240614,000000,17.03,17.45,16.85,17.44,24846,0
+MSB.US,D,20240617,000000,17.25,17.7953,17.186,17.29,16402,0
+MSB.US,D,20240618,000000,17.25,17.4,17.18,17.25,18327,0
+MSB.US,D,20240620,000000,17.18,17.51,16.968,17.4,26272,0
+MSB.US,D,20240621,000000,17.22,17.4159,17.05,17.06,12508,0
+MSB.US,D,20240624,000000,17.25,17.66,17.07,17.39,17681,0
+MSB.US,D,20240625,000000,17.37,17.61,17.06,17.11,9569,0
+MSB.US,D,20240626,000000,17.23,17.65,17.1,17.63,22129,0
+MSB.US,D,20240627,000000,17.75,17.75,17.38,17.49,6919,0
+MSB.US,D,20240628,000000,17.58,17.58,17.06,17.23,14985,0
+MSB.US,D,20240701,000000,17.39,17.57,17.14,17.44,13660,0
+MSB.US,D,20240702,000000,17.43,17.62,17.22,17.54,12153,0
+MSB.US,D,20240703,000000,17.54,17.7457,17.3633,17.68,9710,0
+MSB.US,D,20240705,000000,17.54,17.9378,17.54,17.73,17695,0
+MSB.US,D,20240708,000000,17.7734,17.7734,17.34,17.51,11079,0
+MSB.US,D,20240709,000000,17.37,17.95,16.95,17.07,20525,0
+MSB.US,D,20240710,000000,17.07,17.37,17.07,17.28,6242,0
+MSB.US,D,20240711,000000,17.4,17.56,17.1,17.28,12217,0
+MSB.US,D,20240712,000000,17.2,17.5942,17.18,17.45,8965,0
+MSB.US,D,20240715,000000,17.875,17.875,17.47,17.6,18373,0
+MSB.US,D,20240716,000000,17.49,17.89,17.4401,17.72,36380,0
+MSB.US,D,20240717,000000,17.84,17.87,17.7,17.81,2489,0
+MSB.US,D,20240718,000000,17.9,17.97,17.59,17.59,14811,0
+MSB.US,D,20240719,000000,17.57,17.57,17.3,17.36,10315,0
+MSB.US,D,20240722,000000,17.42,17.5,17.214,17.5,18512,0
+MSB.US,D,20240723,000000,17.5,17.66,17.23,17.41,26137,0
+MSB.US,D,20240724,000000,17.52,17.6799,17.164,17.39,20639,0
+MSB.US,D,20240725,000000,17.3,18,17.3,17.8,40664,0
+MSB.US,D,20240726,000000,18,18,17.29,17.7,27278,0
+MSB.US,D,20240729,000000,17.75,17.75,17.5,17.54,27293,0
+MSB.US,D,20240730,000000,17.11,17.32,16.9,17.12,19468,0
+MSB.US,D,20240731,000000,17.3,17.69,17.235,17.58,21844,0
+MSB.US,D,20240801,000000,17.45,17.57,17.32,17.39,14835,0
+MSB.US,D,20240802,000000,17.24,17.32,16.87,17.28,35255,0
+MSB.US,D,20240805,000000,17.1,17.17,16.82,17.01,35035,0
+MSB.US,D,20240806,000000,17.1,17.22,16.665,16.8,46680,0
+MSB.US,D,20240807,000000,16.88,17.19,15.93,15.93,40567,0
+MSB.US,D,20240808,000000,16.12,16.43,16.12,16.43,11992,0
+MSB.US,D,20240809,000000,16.54,16.99,16.41,16.94,25748,0
+MSB.US,D,20240812,000000,17.09,17.19,16.99,17.03,11260,0
+MSB.US,D,20240813,000000,17.1699,17.27,16.73,16.89,13202,0
+MSB.US,D,20240814,000000,16.75,17.0563,16.66,16.66,9571,0
+MSB.US,D,20240815,000000,16.82,16.92,16.66,16.81,13152,0
+MSB.US,D,20240816,000000,16.83,17,16.72,16.8,22541,0
+MSB.US,D,20240819,000000,16.93,17.45,16.8789,17.45,26385,0
+MSB.US,D,20240820,000000,17.58,17.99,17.4,17.9,39685,0
+MSB.US,D,20240821,000000,18,18.1,17.9,17.95,15772,0
+MSB.US,D,20240822,000000,17.85,17.86,17.63,17.76,6739,0
+MSB.US,D,20240823,000000,18,18.0525,17.79,17.89,12053,0
+MSB.US,D,20240826,000000,17.81,17.8874,17.45,17.59,18335,0
+MSB.US,D,20240827,000000,17.6296,17.6668,17.23,17.36,9823,0
+MSB.US,D,20240828,000000,17.22,17.4,17.15,17.22,11886,0
+MSB.US,D,20240829,000000,17.2,17.275,16.865,17.03,29752,0
+MSB.US,D,20240830,000000,16.99,17.2,16.95,16.97,12022,0
+MSB.US,D,20240903,000000,16.95,17.25,16.7601,17.22,18302,0
+MSB.US,D,20240904,000000,17.06,17.44,16.78,17.12,21854,0
+MSB.US,D,20240905,000000,17.13,17.6157,17.03,17.34,15549,0
+MSB.US,D,20240906,000000,17.21,17.38,17.09,17.09,9438,0
+MSB.US,D,20240909,000000,17.02,17.09,16.69,16.69,24307,0
+MSB.US,D,20240910,000000,16.82,16.82,16.55,16.76,33862,0
+MSB.US,D,20240911,000000,19.25,22.39,19.05,20.77,284527,0
+MSB.US,D,20240912,000000,20.75,21.085,20.48,20.64,54117,0
+MSB.US,D,20240913,000000,20.72,21.06,20.56,20.75,38546,0
+MSB.US,D,20240916,000000,20.61,21.05,20.25,21.03,32416,0
+MSB.US,D,20240917,000000,21.03,21.33,20.84,20.84,37405,0
+MSB.US,D,20240918,000000,20.74,21.4399,20.71,21.24,39583,0
+MSB.US,D,20240919,000000,21.5,22.05,21.4674,21.75,32886,0
+MSB.US,D,20240920,000000,21.31,22.05,21.31,21.57,29440,0
+MSB.US,D,20240923,000000,21.65,22.04,21.65,21.94,43707,0
+MSB.US,D,20240924,000000,22.03,23.83,21.986,23.32,93466,0
+MSB.US,D,20240925,000000,23.51,24.48,23.085,23.21,41133,0
+MSB.US,D,20240926,000000,23.31,24.6499,23.2206,24.12,22113,0
+MSB.US,D,20240927,000000,23.99,23.99,22.45,22.8,35555,0
+MSB.US,D,20240930,000000,22.61,23.26,22.3985,22.65,19772,0
+MSB.US,D,20241001,000000,22.79,23.5599,22.3601,22.78,20860,0
+MSB.US,D,20241002,000000,22.6737,23.56,22.5301,23.18,19096,0
+MSB.US,D,20241003,000000,23.21,23.34,22.87,23.03,20196,0
+MSB.US,D,20241004,000000,22.93,23.85,22.93,23.15,13707,0
+MSB.US,D,20241007,000000,22.6269,24.12,22.53,23.5,43776,0
+MSB.US,D,20241008,000000,22.9001,24.84,22.9001,24.28,45132,0
+MSB.US,D,20241009,000000,24.28,24.99,23.7026,24.37,19546,0
+MSB.US,D,20241010,000000,24.33,24.82,23.67,24.25,28122,0
+MSB.US,D,20241011,000000,24.06,24.7775,23.85,24.55,19937,0
+MSB.US,D,20241014,000000,24.75,25.4599,24.47,25.04,31421,0
+MSB.US,D,20241015,000000,24.91,26.18,24.91,25.57,33674,0
+MSB.US,D,20241016,000000,25.57,26.27,25.15,25.42,22602,0
+MSB.US,D,20241017,000000,25.605,26,25.5,25.72,18847,0
+MSB.US,D,20241018,000000,25.32,25.77,25.01,25.35,28811,0
+MSB.US,D,20241021,000000,25.13,25.4,25.07,25.15,11120,0
+MSB.US,D,20241022,000000,25.36,25.62,25.205,25.51,7215,0
+MSB.US,D,20241023,000000,25.25,25.5002,24.5,24.71,14213,0
+MSB.US,D,20241024,000000,24.48,25.09,24.445,24.87,10079,0
+MSB.US,D,20241025,000000,24.83,25,24.5001,24.83,21971,0
+MSB.US,D,20241028,000000,25,25.285,24.83,24.92,12547,0
+MSB.US,D,20241029,000000,24.65,24.9,24.51,24.62,16877,0
+MSB.US,D,20241030,000000,24.46,24.46,23.63,23.83,14216,0
+MSB.US,D,20241031,000000,23.54,25.98,22.2408,24.12,30078,0
+MSB.US,D,20241101,000000,23.96,24.8,23.96,24.8,17425,0
+MSB.US,D,20241104,000000,24.85,26.27,24.72,25.81,28031,0
+MSB.US,D,20241105,000000,25.62,26,25.27,25.5,27832,0
+MSB.US,D,20241106,000000,25.14,26,25.0816,25.5,24376,0
+MSB.US,D,20241107,000000,25.49,26.545,25.03,26.23,16938,0
+MSB.US,D,20241108,000000,26.4,26.98,26.184,26.5,17772,0
+MSB.US,D,20241111,000000,26.8035,26.82,25.42,25.66,26048,0
+MSB.US,D,20241112,000000,25.58,25.76,25.1828,25.65,18795,0
+MSB.US,D,20241113,000000,25.69,26.29,25.42,26.17,16097,0
+MSB.US,D,20241114,000000,26.05,26.21,25.62,25.81,13246,0
+MSB.US,D,20241115,000000,25.5492,25.93,25.19,25.51,31578,0
+MSB.US,D,20241118,000000,25.9,25.9,25.49,25.71,12286,0
+MSB.US,D,20241119,000000,25.55,26.6,25.26,25.74,52525,0
+MSB.US,D,20241120,000000,25.7602,26.8,25.52,25.71,40511,0
+MSB.US,D,20241121,000000,25.79,26.6,25.75,26.54,18397,0
+MSB.US,D,20241122,000000,26.38,26.99,26.03,26.03,27022,0
+MSB.US,D,20241125,000000,26,26.13,25.74,25.78,19450,0
+MSB.US,D,20241126,000000,25.58,27.1,25.58,26.97,44126,0
+MSB.US,D,20241127,000000,26.97,27.7,26.56,27.53,22014,0
+MSB.US,D,20241129,000000,27.29,27.87,26.25,27.76,11791,0
+MSB.US,D,20241202,000000,27.9,28.69,27.64,27.96,30268,0
+MSB.US,D,20241203,000000,28.213,28.65,27.16,27.16,30197,0
+MSB.US,D,20241204,000000,27.06,27.25,26.6,27.24,22297,0
+MSB.US,D,20241205,000000,27.002,27.39,26.66,26.85,21396,0
+MSB.US,D,20241206,000000,26.3085,27.05,26.3085,26.48,11452,0
+MSB.US,D,20241209,000000,26.59,26.9799,26.1513,26.84,15472,0
+MSB.US,D,20241210,000000,26.9,27.3999,26.69,27.01,9519,0
+MSB.US,D,20241211,000000,27,27.4135,26.75,26.75,31042,0
+MSB.US,D,20241212,000000,26.72,27.305,26.25,26.32,18413,0
+MSB.US,D,20241213,000000,25.55,26.25,25.24,25.41,13617,0
+MSB.US,D,20241216,000000,25.61,29.72,25.61,28.05,67932,0
+MSB.US,D,20241217,000000,28.05,28.675,27.785,28.27,30780,0
+MSB.US,D,20241218,000000,28.918,29.3999,28.31,28.59,36211,0
+MSB.US,D,20241219,000000,28.7118,29.7,28.59,29.35,42090,0
+MSB.US,D,20241220,000000,29.35,29.36,27.58,27.79,36606,0
+MSB.US,D,20241223,000000,27.6,27.6,27.04,27.31,17389,0
+MSB.US,D,20241224,000000,27.39,28.58,27.12,28.36,14649,0
+MSB.US,D,20241226,000000,28.32,28.8917,28.28,28.6,12473,0
+MSB.US,D,20241227,000000,28.49,28.7061,27.76,27.76,16846,0
+MSB.US,D,20241230,000000,28.46,28.46,27.28,28.12,38339,0
+MSB.US,D,20241231,000000,27.9,28.68,27.11,28.11,38960,0
+MSB.US,D,20250102,000000,28.48,29.1899,27.64,28.29,25707,0
+MSB.US,D,20250103,000000,28.28,28.3,27.8,28.15,22210,0
+MSB.US,D,20250106,000000,28.15,28.6925,27.1,27.32,69423,0
+MSB.US,D,20250107,000000,27.71,28.391,26.78,27.23,31233,0
+MSB.US,D,20250108,000000,27.068,27.78,26.29,26.73,29706,0
+MSB.US,D,20250110,000000,26.86,27.5,26.5,26.65,29927,0
+MSB.US,D,20250113,000000,26.6,27.3399,26.35,26.88,47758,0
+MSB.US,D,20250114,000000,26.8341,27,26.51,26.74,21040,0
+MSB.US,D,20250115,000000,27.95,27.95,26.1851,27,85992,0
+MSB.US,D,20250116,000000,26.6401,29.4,26.6401,28.69,156446,0
+MSB.US,D,20250117,000000,29.5299,29.5299,27.25,28.92,87607,0
+MSB.US,D,20250121,000000,29.48,30.94,29.17,30.14,165180,0
+MSB.US,D,20250122,000000,30.62,31.5,29.64,30.81,170754,0
+MSB.US,D,20250123,000000,31.3,31.88,30.7,31.12,101644,0
+MSB.US,D,20250124,000000,32,32.044,31.04,31.35,143419,0
+MSB.US,D,20250127,000000,32.75,33.8899,32.51,33.2,325152,0
+MSB.US,D,20250128,000000,34,37,33.3,34.76,292091,0
+MSB.US,D,20250129,000000,35.11,35.4048,33.59,33.83,253132,0
+MSB.US,D,20250130,000000,25.1184,26.97,23.1766,25.22,248673,0
+MSB.US,D,20250131,000000,25,25.31,23.06,23.6,95719,0
+MSB.US,D,20250203,000000,23.275,24.4009,23.08,24.15,64633,0
+MSB.US,D,20250204,000000,24.6,24.98,23.5717,24.74,63115,0
+MSB.US,D,20250205,000000,25,25.57,24.0944,24.78,44039,0
+MSB.US,D,20250206,000000,24.865,25.26,24.2401,25.01,41387,0
+MSB.US,D,20250207,000000,24.7801,25.09,24.285,24.63,33534,0
+MSB.US,D,20250210,000000,24.715,25.48,24.2,25.29,74590,0
+MSB.US,D,20250211,000000,25.55,25.6665,24.3301,25.33,57647,0
+MSB.US,D,20250212,000000,25.075,25.48,24.7978,25,30420,0
+MSB.US,D,20250213,000000,25.05,25.245,24.3701,25.14,58124,0
+MSB.US,D,20250214,000000,25.235,25.48,24.9864,25.48,27889,0
+MSB.US,D,20250218,000000,25.7,26.8154,25.5,26.45,61666,0
+MSB.US,D,20250219,000000,26.705,29.62,26.5,29.2,189547,0
+MSB.US,D,20250220,000000,30.24,32.54,29.75,32.46,338243,0
+MSB.US,D,20250221,000000,32.22,32.32,27.965,28.32,122455,0
+MSB.US,D,20250224,000000,28.48,28.9,27.8372,28.51,44158,0
+MSB.US,D,20250225,000000,28.51,29.22,27.4,28.74,63443,0
+MSB.US,D,20250226,000000,28.875,30.2399,28.875,29.96,71888,0
+MSB.US,D,20250227,000000,29.26,29.75,28.29,28.45,39441,0
+MSB.US,D,20250228,000000,28.0248,28.5,27.53,27.75,42496,0
+MSB.US,D,20250303,000000,27.625,27.9,26,26.26,44287,0
+MSB.US,D,20250304,000000,26.13,26.2168,25.34,26.08,54120,0
+MSB.US,D,20250305,000000,26.61,27.1399,26.04,26.94,52470,0
+MSB.US,D,20250306,000000,27.03,27.4668,24.57,24.95,75679,0
+MSB.US,D,20250307,000000,25,25.49,23.7,24.38,46488,0
+MSB.US,D,20250310,000000,24.665,25.3125,23.89,24.08,44223,0
+MSB.US,D,20250311,000000,24.1607,24.54,23.53,24.35,30892,0
+MSB.US,D,20250312,000000,24.52,25.77,24.52,25.62,32811,0
+MSB.US,D,20250313,000000,25.45,25.81,25.2461,25.65,25124,0
+MSB.US,D,20250314,000000,25.58,27.08,25.491,26.81,36237,0
+MSB.US,D,20250317,000000,26.505,27.2399,26.05,26.65,25542,0
+MSB.US,D,20250318,000000,26.7,27.3977,26.7,26.91,29322,0
+MSB.US,D,20250319,000000,26.945,27.522,26.52,26.92,15822,0
+MSB.US,D,20250320,000000,27,28.082,26.865,28.01,20548,0
+MSB.US,D,20250321,000000,28.1299,28.175246,26.445,27.21,44834,0
+MSB.US,D,20250324,000000,27.78,28.3499,27.234,28.1,103796,0
+MSB.US,D,20250325,000000,27.58,28.66,27.579,27.77,37584,0
+MSB.US,D,20250326,000000,27.895,28.55,27.17,27.76,19948,0
+MSB.US,D,20250327,000000,27.6548,28.3289,26.98,27.01,26269,0
+MSB.US,D,20250328,000000,27.26,27.4787,26.83,26.95,16379,0
+MSB.US,D,20250331,000000,26.0165,27.6402,26.0165,27.2,43178,0
+MSB.US,D,20250401,000000,27.22,27.77,26.41,27.38,17226,0
+MSB.US,D,20250402,000000,27.325,27.65,26.73,26.83,18038,0
+MSB.US,D,20250403,000000,26.5,27.4747,25.5528,25.73,43781,0
+MSB.US,D,20250404,000000,25.72,25.8699,23.81,24.51,53943,0
+MSB.US,D,20250407,000000,23.5785,25.33,23.08,24.71,47534,0
+MSB.US,D,20250408,000000,24.995,25.9362,24.74,24.74,42054,0
+MSB.US,D,20250409,000000,24.775,26.16,23.48,25.99,67820,0
+MSB.US,D,20250410,000000,25.51,26.52,25.03,25.52,46327,0
+MSB.US,D,20250411,000000,25.4616,26.5,24.9354,26.49,30379,0
+MSB.US,D,20250414,000000,26.8564,27.02,26,26.5,24454,0
+MSB.US,D,20250415,000000,26.765,27.0199,26.01,26.02,34615,0
+MSB.US,D,20250416,000000,26.3604,26.86,26,26.62,15192,0
+MSB.US,D,20250417,000000,26.695,28.5233,26.69,27.97,131520,0
+MSB.US,D,20250421,000000,28.44,28.4894,27.01,27.06,43427,0
+MSB.US,D,20250422,000000,27.3,28.25,27.1138,27.84,24004,0
+MSB.US,D,20250423,000000,28.2,28.87,27.88,27.91,43779,0
+MSB.US,D,20250424,000000,28.5347,28.83,26.96,27.42,60647,0
+MSB.US,D,20250425,000000,27.7,28.3699,27.01,28.03,22951,0
+MSB.US,D,20250428,000000,27.825,28.42,27.2,28.06,64929,0
+MSB.US,D,20250429,000000,28.205,29.2,28.04,28.99,60939,0
+MSB.US,D,20250430,000000,28.04,28.43,27.41,27.94,26437,0
+MSB.US,D,20250501,000000,27.83,27.97,27.0001,27.3,31058,0
+MSB.US,D,20250502,000000,27.225,27.98,27.225,27.91,44506,0
+MSB.US,D,20250505,000000,27.705,27.9044,27,27.71,29962,0
+MSB.US,D,20250506,000000,27.71,27.89,27.27,27.89,21325,0
+MSB.US,D,20250507,000000,27.98,28.27,27.42,27.92,21714,0
+MSB.US,D,20250508,000000,28.1431,28.28,27.51,27.62,25524,0
+MSB.US,D,20250509,000000,27.39,27.825,24.8,24.93,105304,0
+MSB.US,D,20250512,000000,25,25.76,24.38,25.14,88262,0
+MSB.US,D,20250513,000000,25.3,25.6425,24.7164,25.05,37393,0
+MSB.US,D,20250514,000000,25.17,25.7512,25,25.2,41546,0
+MSB.US,D,20250515,000000,25.74,25.74,24.84,25.42,33409,0
+MSB.US,D,20250516,000000,25.22,25.76,25.01,25.53,22748,0
+MSB.US,D,20250519,000000,25.68,26.43,25.53,26.17,59478,0
+MSB.US,D,20250520,000000,26.1203,26.3,25.75,25.82,38587,0
+MSB.US,D,20250521,000000,25.5905,26.47,25.27,25.72,45394,0
+MSB.US,D,20250522,000000,25.595,25.84,25.024,25.49,19480,0
+MSB.US,D,20250523,000000,25.12,26.2793,24.91,25.67,16879,0
+MSB.US,D,20250527,000000,25.975,25.975,25.165,25.33,47567,0
+MSB.US,D,20250528,000000,25.595,25.66,24.97,25.17,23526,0
+MSB.US,D,20250529,000000,25.17,25.84,24.81,25.31,21907,0
+MSB.US,D,20250530,000000,25.19,25.67,25.08,25.1,38021,0
+MSB.US,D,20250602,000000,25.6,27,25.42,25.99,96897,0
+MSB.US,D,20250603,000000,25.94,26.98,25.69,26.79,49877,0
+MSB.US,D,20250604,000000,26.7,26.85,25.8188,26.8,32606,0
+MSB.US,D,20250605,000000,26.75,26.75,25.96,26.19,28578,0
+MSB.US,D,20250606,000000,26.25,26.8186,26.25,26.39,32529,0
+MSB.US,D,20250609,000000,26.595,26.9,26.39,26.57,29410,0
+MSB.US,D,20250610,000000,26.5,26.814,26.4,26.55,29164,0
+MSB.US,D,20250611,000000,26.4775,26.6701,26.1747,26.39,12532,0
+MSB.US,D,20250612,000000,26.5,26.65,26.2027,26.64,18936,0
+MSB.US,D,20250613,000000,26.23,26.35,25.25,25.7,43578,0
+MSB.US,D,20250616,000000,25.29,25.62,24.1,24.34,64355,0
+MSB.US,D,20250617,000000,24.3,25.1067,23.83,23.83,42302,0
+MSB.US,D,20250618,000000,23.8401,24.3164,23.8401,24,16634,0
+MSB.US,D,20250620,000000,24.05,24.05,23.0001,23.31,30916,0
+MSB.US,D,20250623,000000,23.15,23.35,22.55,22.85,50233,0
+MSB.US,D,20250624,000000,23.075,23.2799,22.6,23.11,25553,0
+MSB.US,D,20250625,000000,23.15,23.15,22.56,22.73,23315,0
+MSB.US,D,20250626,000000,22.73,23.58,22.6,23.58,27267,0
+MSB.US,D,20250627,000000,23.31,25.41,22.7983,24.99,82322,0
+MSB.US,D,20250630,000000,24.5,24.5,23.7,23.96,41646,0
+MSB.US,D,20250701,000000,24.3232,24.3232,23.45,23.91,30761,0
+MSB.US,D,20250702,000000,24.31,24.5,23.91,24.25,15024,0
+MSB.US,D,20250703,000000,24.32,25.11,24.16,25,14885,0
+MSB.US,D,20250707,000000,24.82,25.05,24.2745,24.46,13412,0
+MSB.US,D,20250708,000000,24.245,25.48,24.245,25.09,42437,0
+MSB.US,D,20250709,000000,25,25.09,24,24.28,53467,0
+MSB.US,D,20250710,000000,24.445,24.9899,24.07,24.73,32892,0
+MSB.US,D,20250711,000000,24.725,25.67,24.46,25.06,52962,0
+MSB.US,D,20250714,000000,24.8595,25.18,24.5,24.81,39927,0
+MSB.US,D,20250715,000000,25,25.0957,24.8,24.95,34707,0
+MSB.US,D,20250716,000000,25.0118,25.54,24.89,25.54,36719,0
+MSB.US,D,20250717,000000,25.35,25.855,25.0403,25.73,22475,0
+MSB.US,D,20250718,000000,25.9,26.21,25.47,25.98,27617,0
+MSB.US,D,20250721,000000,26,26.68,25.98,26.45,24609,0
+MSB.US,D,20250722,000000,26.7599,28.5,26.61,27.82,67428,0
+MSB.US,D,20250723,000000,28,28.5,26.94,27.88,51663,0
+MSB.US,D,20250724,000000,27.4401,28.44,27.4,28.36,48983,0
+MSB.US,D,20250725,000000,28.42,29.8,28.3681,29.35,80456,0
+MSB.US,D,20250728,000000,29.9,32.5,29.72,32.2,161663,0
+MSB.US,D,20250729,000000,32.16,32.49,29.55,30,127216,0
+MSB.US,D,20250730,000000,29.9,31.3778,28.1501,28.82,90315,0
+MSB.US,D,20250731,000000,28.737,29.555,28.4314,29.26,38313,0
+MSB.US,D,20250801,000000,29.2,29.81,28.58,29.29,41533,0
+MSB.US,D,20250804,000000,29.47,30.7221,29.47,30.1,40660,0
+MSB.US,D,20250805,000000,29.77,30.7499,29.7329,30.16,36421,0
+MSB.US,D,20250806,000000,30.145,30.42,29.49,29.65,29480,0
+MSB.US,D,20250807,000000,30.3134,30.3134,28.171,28.93,39228,0
+MSB.US,D,20250808,000000,29.295,29.8682,28.76,29.47,24299,0
+MSB.US,D,20250811,000000,28.78,30.75,28.6537,30.35,60724,0
+MSB.US,D,20250812,000000,30.66,31.4,30.0401,31.18,58058,0
+MSB.US,D,20250813,000000,31.365,31.86,30.8196,30.98,46951,0
+MSB.US,D,20250814,000000,30.8224,31.5,30.58,31.08,54939,0
+MSB.US,D,20250815,000000,31.45,31.95,31.14,31.79,147399,0
+MSB.US,D,20250818,000000,31.47,32.49,31.12,31.75,47577,0
+MSB.US,D,20250819,000000,31.9,32.36,31.505,31.83,39312,0
+MSB.US,D,20250820,000000,32.14,33.16,31.828,32.31,65196,0
+MSB.US,D,20250821,000000,31.6672,33.25,31.43,32.39,113847,0
+MSB.US,D,20250822,000000,32.35,32.87,31.8601,32.01,32151,0
+MSB.US,D,20250825,000000,32.1356,32.73,31.92,31.95,32556,0
+MSB.US,D,20250826,000000,31.95,32.2625,31.12,31.25,27075,0
+MSB.US,D,20250827,000000,31.2,31.88,30.6803,31.6,23765,0
+MSB.US,D,20250828,000000,31.327,31.4119,30.78,31.1,18800,0
+MSB.US,D,20250829,000000,31.19,31.455,30.68,30.89,25090,0
+MSB.US,D,20250902,000000,30.4357,30.99,29.8,30.42,50534,0
+MSB.US,D,20250903,000000,30.48,30.88,29.92,30.58,35182,0
+MSB.US,D,20250904,000000,30.6598,31.4499,29.92,31.44,35074,0
+MSB.US,D,20250905,000000,31.33,32.11,30.3348,31.2,14835,0
+MSB.US,D,20250908,000000,31.425,32.3263,30.7701,31.23,24925,0
+MSB.US,D,20250909,000000,30.95,31.42,30.68,31.04,27633,0
+MSB.US,D,20250910,000000,31.87,31.93,31.2133,31.59,33479,0
+MSB.US,D,20250911,000000,31.395,31.95,31.3452,31.95,27675,0
+MSB.US,D,20250912,000000,31.74,31.74,31.32,31.44,20315,0
+MSB.US,D,20250915,000000,31.465,31.6134,31.14,31.34,19092,0
+MSB.US,D,20250916,000000,31.2762,31.43,30.62,30.66,26567,0
+MSB.US,D,20250917,000000,31.1852,31.41,30.39,30.87,23246,0
+MSB.US,D,20250918,000000,30.505,31.3999,30.401,30.42,30528,0
+MSB.US,D,20250919,000000,30.73,31.25,30,30.92,26861,0
+MSB.US,D,20250922,000000,30.8,31.15,30.5,30.89,23673,0
+MSB.US,D,20250923,000000,30.5013,30.87,30.02,30.06,34816,0
+MSB.US,D,20250924,000000,30.06,30.365,29.14,29.9,32942,0
+MSB.US,D,20250925,000000,29.67,30.19,29.0001,29.35,317759,0
+MSB.US,D,20250926,000000,29.01,29.54,28.88,29.27,14325,0
+MSB.US,D,20250929,000000,27.61,29.7,27.001,29.12,137815,0
+MSB.US,D,20250930,000000,29.055,29.4,28.61,29.27,10805,0
+MSB.US,D,20251001,000000,30.35,31.6,29.2901,31.6,75602,0
+MSB.US,D,20251002,000000,31.59,32.5,31.37,32.21,32790,0
+MSB.US,D,20251003,000000,32.34,32.7,32.27,32.6,37445,0
+MSB.US,D,20251006,000000,32,32.6999,31.02,31.19,25618,0
+MSB.US,D,20251007,000000,31.37,31.63,30.7,30.71,16483,0
+MSB.US,D,20251008,000000,30.719,31.44,30.12,31.04,30810,0
+MSB.US,D,20251009,000000,31.6558,32,31,31.04,17688,0
+MSB.US,D,20251010,000000,31.02,31.33,30.4101,30.65,18556,0
+MSB.US,D,20251013,000000,30.74,31.96,30.74,31.38,24717,0
+MSB.US,D,20251014,000000,31.08,32.44,31.08,32.33,23228,0
+MSB.US,D,20251015,000000,31.995,32.98,31.995,32.6,22276,0
+MSB.US,D,20251016,000000,32.825,32.8299,30.3,30.69,49976,0
+MSB.US,D,20251017,000000,31.185,32.51,30.69,31.25,21004,0
+MSB.US,D,20251020,000000,31.925,36.5934,31.52,35.2,152973,0
+MSB.US,D,20251021,000000,35.36,36.015,34.26,35.48,59770,0
+MSB.US,D,20251022,000000,35.08,35.58,34.48,34.6,46290,0
+MSB.US,D,20251023,000000,34.79,35.78,34.62,35.76,56101,0
+MSB.US,D,20251024,000000,36.15,36.99,35.08,35.44,37947,0
+MSB.US,D,20251027,000000,35.0529,36.45,35.01,35.54,24689,0
+MSB.US,D,20251028,000000,35.89,36.45,35.5201,36.14,28861,0
+MSB.US,D,20251029,000000,36.0356,36.69,35.5,35.51,34903,0
+MSB.US,D,20251030,000000,34.8173,35.48,34.63,34.91,23808,0
+MSB.US,D,20251031,000000,34.2201,34.96,34.09,34.14,38589,0
+MSB.US,D,20251103,000000,34.25,35.84,34.25,34.46,29663,0
+MSB.US,D,20251104,000000,34.5319,34.68,33.29,33.47,24919,0
+MSB.US,D,20251105,000000,33.5,35.19,33.47,35.19,44620,0
+MSB.US,D,20251106,000000,35.3438,35.85,34.25,34.25,31002,0
+MSB.US,D,20251107,000000,33.96,35.26,33.96,34.64,17321,0
+MSB.US,D,20251110,000000,35.2,35.5,34.3,34.72,40386,0
+MSB.US,D,20251111,000000,34.4418,35,34.15,34.6,21041,0
+MSB.US,D,20251112,000000,34.7999,35.5,34.6,34.88,24257,0
+MSB.US,D,20251113,000000,34.8351,35.7699,34.01,34.15,28343,0
+MSB.US,D,20251114,000000,34.925,35.49,34.01,34.88,24318,0
+MSB.US,D,20251117,000000,34.655,35.8499,34.3,34.3,36734,0
+MSB.US,D,20251118,000000,35.5699,35.5699,33.7,33.94,34000,0
+MSB.US,D,20251119,000000,34.8431,35.46,33.784,34.97,34324,0
+MSB.US,D,20251120,000000,34.5,35.85,33.27,33.57,37146,0
+MSB.US,D,20251121,000000,33.2759,33.5499,30.38,30.39,78743,0
+MSB.US,D,20251124,000000,30.39,32.78,30.3,32.12,29576,0
+MSB.US,D,20251125,000000,32.655,33,29.15,30.33,72107,0
+MSB.US,D,20251126,000000,30.1,32.51,30.1,31.95,33443,0
+MSB.US,D,20251128,000000,32.4999,34.4999,32,32.66,47680,0
+MSB.US,D,20251201,000000,32.12,34.4,31.78,31.79,35670,0
+MSB.US,D,20251202,000000,31.6497,32.76,31.31,32.1,31145,0
+MSB.US,D,20251203,000000,32.35,33.8,32.24,32.49,22078,0
+MSB.US,D,20251204,000000,32.69,34.431,32.61,33.57,27581,0
+MSB.US,D,20251205,000000,34.35,34.35,32.5,32.92,22102,0
+MSB.US,D,20251208,000000,33.2044,33.95,32.75,32.83,22991,0
+MSB.US,D,20251209,000000,34.2499,35.56,33.24,34.31,48687,0
+MSB.US,D,20251210,000000,34.05,34.95,33.775,34.69,66622,0
+MSB.US,D,20251211,000000,34.39,35.49,34.0801,35.32,22245,0
+MSB.US,D,20251212,000000,35.49,35.56,34.63,34.63,17327,0
+MSB.US,D,20251215,000000,34.7552,35.03,33.73,34.36,16136,0
+MSB.US,D,20251216,000000,33.505,34.85,33.505,34.52,29983,0
+MSB.US,D,20251217,000000,33.8101,35.385,33.8101,34.63,40331,0
+MSB.US,D,20251218,000000,34.72,35.88,34.5,34.91,27212,0
+MSB.US,D,20251219,000000,34.65,35.38,34.22,34.44,36276,0
+MSB.US,D,20251222,000000,35,36.35,34.51,35.84,53313,0
+MSB.US,D,20251223,000000,35.04,36.88,35.04,36.08,77436,0
+MSB.US,D,20251224,000000,36.015,36.89,35.34,36.02,36061,0
+MSB.US,D,20251226,000000,36.66,37.24,36.0001,37.07,44990,0
+MSB.US,D,20251229,000000,36.63,38.63,36.5,36.52,63104,0
+MSB.US,D,20251230,000000,37.6556,38.59,36.5,38.24,57215,0
+MSB.US,D,20251231,000000,38.61,39.82,38.0883,38.52,80229,0
+MSB.US,D,20260102,000000,38.6,41.91,38.26,39.58,105586,0
+MSB.US,D,20260105,000000,38.9,39.6099,36.72,37.07,111086,0
+MSB.US,D,20260106,000000,37.145,40.97,36.5,40.74,76893,0
+MSB.US,D,20260107,000000,39.7151,41.025,38.96,39.73,106660,0
+MSB.US,D,20260108,000000,40.17,42.2499,39.49,41.15,69384,0
+MSB.US,D,20260109,000000,41.2968,41.98,39.48,39.74,74749,0
+MSB.US,D,20260112,000000,39.2301,40.62,39.2301,40.09,35428,0
+MSB.US,D,20260113,000000,41.3999,41.99,40.09,40.63,38392,0
+MSB.US,D,20260114,000000,41.8799,42.38,40.44,41.07,50640,0
+MSB.US,D,20260115,000000,41.95,42,40.5,40.64,39871,0
+MSB.US,D,20260116,000000,40.7652,41.96,40.25,40.96,24832,0
+MSB.US,D,20260120,000000,39.2,39.21,35,35.69,144286,0
+MSB.US,D,20260121,000000,36.25,37.3301,35,36.68,92291,0
+MSB.US,D,20260122,000000,37.505,37.505,36.1801,36.52,24256,0
+MSB.US,D,20260123,000000,36.09,37.12,35.11,35.5,33171,0
+MSB.US,D,20260126,000000,35.55,35.94,33.65,34.1,84185,0
+MSB.US,D,20260127,000000,34.09,34.99,33.38,34.14,40003,0
+MSB.US,D,20260128,000000,34.33,34.975,33.0001,33.91,36831,0
+MSB.US,D,20260129,000000,34.045,34.9,33.245,33.63,34227,0
+MSB.US,D,20260130,000000,33.0965,33.79,32.26,32.9,65424,0
+MSB.US,D,20260202,000000,33.155,34.6999,32.5201,34.18,72181,0
+MSB.US,D,20260203,000000,34.34,36.95,34.25,35.66,55670,0
+MSB.US,D,20260204,000000,35.54,36.6599,34.69,36.13,38130,0
+MSB.US,D,20260205,000000,35.675,35.675,34.125,34.45,53084,0
+MSB.US,D,20260206,000000,34.635,35.5,33.8706,35.2,83188,0
+MSB.US,D,20260209,000000,34.89,36.1,34.82,35.79,25508,0
+MSB.US,D,20260210,000000,36.21,36.21,34.91,35.46,43744,0
+MSB.US,D,20260211,000000,35.9899,35.9899,34.31,34.49,43170,0
+MSB.US,D,20260212,000000,34.24,35.2787,33.05,34.03,31910,0
+MSB.US,D,20260213,000000,33.42,34.5603,33.42,33.98,23026,0
+MSB.US,D,20260217,000000,33.63,34.49,33.01,33.02,32885,0
+MSB.US,D,20260218,000000,33.505,33.96,33.0101,33.26,15658,0
diff --git a/daily/us/nyse stocks/2/mua.us.txt b/daily/us/nyse stocks/2/mua.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b0420df8eb510c9c038fa53aadcf363ef435af4
--- /dev/null
+++ b/daily/us/nyse stocks/2/mua.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUA.US,D,20050225,000000,7.59995,7.59995,7.57617,7.59541,39441.608780658,0
+MUA.US,D,20050228,000000,7.58111,7.60735,7.55881,7.59029,53164.483251058,0
+MUA.US,D,20050301,000000,7.62609,7.64781,7.59995,7.64781,106484.03295662,0
+MUA.US,D,20050302,000000,7.64781,7.64781,7.63005,7.63005,49440.861330508,0
+MUA.US,D,20050303,000000,7.57617,7.65994,7.57617,7.65994,51971.586408247,0
+MUA.US,D,20050304,000000,7.65994,7.71125,7.6188,7.64041,58401.269985811,0
+MUA.US,D,20050307,000000,7.65994,7.66645,7.6188,7.6188,58229.98743149,0
+MUA.US,D,20050308,000000,7.6188,7.6188,7.53977,7.59995,115452.54966183,0
+MUA.US,D,20050309,000000,7.59541,7.61328,7.57617,7.58535,53495.899791075,0
+MUA.US,D,20050310,000000,7.6188,7.63005,7.52655,7.60735,102758.38402359,0
+MUA.US,D,20050311,000000,7.54608,7.58535,7.49487,7.5528,44524.342567146,0
+MUA.US,D,20050314,000000,7.55881,7.55881,7.43715,7.5078,91926.029345626,0
+MUA.US,D,20050315,000000,7.56394,7.56394,7.42453,7.45324,55018.186161425,0
+MUA.US,D,20050316,000000,7.37953,7.45324,7.37953,7.42995,60261.053933609,0
+MUA.US,D,20050317,000000,7.47681,7.51361,7.42995,7.46507,40628.424586037,0
+MUA.US,D,20050318,000000,7.46507,7.46507,7.41071,7.42995,17269.132799199,0
+MUA.US,D,20050321,000000,7.40509,7.40509,7.34134,7.35398,54683.729102693,0
+MUA.US,D,20050322,000000,7.37282,7.37282,7.18763,7.28975,45707.104347571,0
+MUA.US,D,20050323,000000,7.27159,7.3003,7.07622,7.10089,84645.000527653,0
+MUA.US,D,20050324,000000,7.16039,7.2189,7.06961,7.1298,87355.116209622,0
+MUA.US,D,20050328,000000,7.17056,7.2189,7.14845,7.21259,48579.381027713,0
+MUA.US,D,20050329,000000,7.20015,7.28975,7.19473,7.28975,42316.925979515,0
+MUA.US,D,20050330,000000,7.24959,7.28975,7.2189,7.2189,20143.436491818,0
+MUA.US,D,20050331,000000,7.24959,7.36039,7.24959,7.36039,37753.10738718,0
+MUA.US,D,20050401,000000,7.31797,7.42995,7.31797,7.42029,76001.819325027,0
+MUA.US,D,20050404,000000,7.43715,7.45965,7.3665,7.39866,50278.017483576,0
+MUA.US,D,20050405,000000,7.42453,7.42453,7.39866,7.42029,47563.847776654,0
+MUA.US,D,20050406,000000,7.37953,7.44209,7.37953,7.39866,39613.904841216,0
+MUA.US,D,20050407,000000,7.42029,7.44741,7.38614,7.40509,35209.206728339,0
+MUA.US,D,20050408,000000,7.40509,7.46507,7.40509,7.46507,62298.201473159,0
+MUA.US,D,20050411,000000,7.48155,7.48757,7.44741,7.47681,88706.120025652,0
+MUA.US,D,20050412,000000,7.48155,7.75102,7.44741,7.51994,129160.22153865,0
+MUA.US,D,20050413,000000,7.45965,7.5078,7.39866,7.45965,81762.588785126,0
+MUA.US,D,20050414,000000,7.47109,7.51361,7.42453,7.42995,107328.28365336,0
+MUA.US,D,20050415,000000,7.42995,7.45324,7.42453,7.45324,88029.097858279,0
+MUA.US,D,20050418,000000,7.41604,7.44741,7.41071,7.43715,45039.203736347,0
+MUA.US,D,20050419,000000,7.47109,7.56394,7.46507,7.53977,35209.206728339,0
+MUA.US,D,20050420,000000,7.53977,7.53977,7.49487,7.51361,24038.340966687,0
+MUA.US,D,20050421,000000,7.53335,7.57617,7.53335,7.53977,18448.854060908,0
+MUA.US,D,20050422,000000,7.57617,7.71806,7.51361,7.59029,89038.550071907,0
+MUA.US,D,20050425,000000,7.59995,7.60735,7.53335,7.56394,67033.302619814,0
+MUA.US,D,20050426,000000,7.57617,7.59541,7.52655,7.55881,77532.213745286,0
+MUA.US,D,20050427,000000,7.61328,7.71806,7.57026,7.63439,88029.097858279,0
+MUA.US,D,20050428,000000,7.65412,7.79482,7.64041,7.71806,226835.87177575,0
+MUA.US,D,20050429,000000,7.71806,7.7444,7.67849,7.71806,37242.300242934,0
+MUA.US,D,20050502,000000,7.73967,7.90148,7.70611,7.75633,81590.292724568,0
+MUA.US,D,20050503,000000,7.76157,7.7664,7.57617,7.63005,67033.302619814,0
+MUA.US,D,20050504,000000,7.63005,7.72556,7.63005,7.6922,59759.368345511,0
+MUA.US,D,20050505,000000,7.67849,7.75102,7.67849,7.71125,52305.02996074,0
+MUA.US,D,20050506,000000,7.65994,7.67287,7.63005,7.64041,24885.632182143,0
+MUA.US,D,20050509,000000,7.65994,7.67849,7.63005,7.67849,20143.436491818,0
+MUA.US,D,20050510,000000,7.75102,7.80054,7.67849,7.72931,49248.295145177,0
+MUA.US,D,20050511,000000,7.80054,7.80054,7.65994,7.67849,66874.182140357,0
+MUA.US,D,20050512,000000,7.71125,7.75102,7.69881,7.75102,38934.855661367,0
+MUA.US,D,20050513,000000,7.76157,7.76157,7.6922,7.7444,59919.502331207,0
+MUA.US,D,20050516,000000,7.7664,7.77282,7.72931,7.75102,45532.781274535,0
+MUA.US,D,20050517,000000,7.72931,7.75102,7.72556,7.73967,33687.933864228,0
+MUA.US,D,20050518,000000,7.73967,7.7664,7.71125,7.73503,72451.506971274,0
+MUA.US,D,20050519,000000,7.73967,7.7664,7.72931,7.7444,23355.237761884,0
+MUA.US,D,20050520,000000,7.75633,7.7664,7.70611,7.71806,30469.038050491,0
+MUA.US,D,20050523,000000,7.73967,7.75102,7.6922,7.72556,77870.724828972,0
+MUA.US,D,20050524,000000,7.73967,7.75633,7.73503,7.75633,47062.162188556,0
+MUA.US,D,20050525,000000,7.7444,7.78416,7.7444,7.76157,68219.104918955,0
+MUA.US,D,20050526,000000,7.77282,7.78792,7.73967,7.77844,80914.284063434,0
+MUA.US,D,20050527,000000,7.80568,7.82501,7.75102,7.76157,70421.453975394,0
+MUA.US,D,20050531,000000,7.77282,7.87021,7.7664,7.8183,33350.43628678,0
+MUA.US,D,20050601,000000,7.83172,7.93217,7.80568,7.93217,83629.467276594,0
+MUA.US,D,20050602,000000,7.87741,7.89507,7.83172,7.88343,75334.932220039,0
+MUA.US,D,20050603,000000,7.88343,7.94282,7.80568,7.84514,95475.328193141,0
+MUA.US,D,20050606,000000,7.85284,7.90148,7.84514,7.86487,40966.935669723,0
+MUA.US,D,20050607,000000,7.90148,7.95377,7.87021,7.9067,78206.195393942,0
+MUA.US,D,20050608,000000,7.9067,7.9067,7.77844,7.85865,109188.06760115,0
+MUA.US,D,20050609,000000,7.88817,7.95377,7.85865,7.93217,77870.724828972,0
+MUA.US,D,20050610,000000,7.90148,7.90148,7.83882,7.85865,54344.204512767,0
+MUA.US,D,20050613,000000,7.83882,7.87741,7.78792,7.82501,116470.10992537,0
+MUA.US,D,20050614,000000,7.83172,7.86487,7.83172,7.85865,47903.372366579,0
+MUA.US,D,20050615,000000,7.83882,7.89507,7.82501,7.89507,32505.172083803,0
+MUA.US,D,20050616,000000,7.90148,7.91322,7.84514,7.88343,43674.010832977,0
+MUA.US,D,20050617,000000,7.88817,7.89507,7.85865,7.87021,45707.104347571,0
+MUA.US,D,20050620,000000,7.84514,7.95377,7.84514,7.87021,86171.340922958,0
+MUA.US,D,20050621,000000,7.89507,7.91322,7.88343,7.90148,27767.030418431,0
+MUA.US,D,20050622,000000,7.87021,7.95377,7.87021,7.94282,45039.203736347,0
+MUA.US,D,20050623,000000,7.94282,7.94282,7.85284,7.9067,26067.380456329,0
+MUA.US,D,20050624,000000,7.94282,7.95377,7.83172,7.9289,82779.135542425,0
+MUA.US,D,20050627,000000,7.93217,7.93799,7.88343,7.91322,48912.824580206,0
+MUA.US,D,20050628,000000,7.91322,7.93799,7.87741,7.9289,50608.420517354,0
+MUA.US,D,20050629,000000,7.94883,7.9966,7.91322,7.95949,81427.118220156,0
+MUA.US,D,20050630,000000,7.95949,8.02205,7.95377,8.02205,147275.63204706,0
+MUA.US,D,20050701,000000,8.03567,8.03567,7.97647,8.01002,77362.958203443,0
+MUA.US,D,20050705,000000,7.97647,8.00399,7.94282,8.00399,98863.479548721,0
+MUA.US,D,20050706,000000,8.01002,8.08993,7.9966,8.08993,62298.201473159,0
+MUA.US,D,20050707,000000,8.07237,8.10404,8.06655,8.09911,62970.156109339,0
+MUA.US,D,20050708,000000,8.1214,8.21988,8.11539,8.1815,54169.881439731,0
+MUA.US,D,20050711,000000,8.1815,8.18811,8.07237,8.1815,54683.729102693,0
+MUA.US,D,20050712,000000,8.15466,8.15466,7.97647,8.04071,113425.53718467,0
+MUA.US,D,20050713,000000,8.04071,8.09586,8.04071,8.05313,77362.958203443,0
+MUA.US,D,20050714,000000,8.08993,8.09586,7.97647,8.07237,50449.300037896,0
+MUA.US,D,20050715,000000,8.05313,8.08322,8.03567,8.03567,24709.282096629,0
+MUA.US,D,20050718,000000,8.05313,8.05313,7.91904,7.9289,59587.072284952,0
+MUA.US,D,20050719,000000,7.94282,7.98406,7.93217,7.98406,39950.388912425,0
+MUA.US,D,20050720,000000,7.97647,7.9966,7.93799,7.9966,38428.102542076,0
+MUA.US,D,20050721,000000,7.9966,8.01574,7.95377,7.97647,33350.43628678,0
+MUA.US,D,20050722,000000,7.99078,8.04071,7.98406,8.02935,53322.590224277,0
+MUA.US,D,20050725,000000,8.05313,8.09586,8.04071,8.05313,57389.790759707,0
+MUA.US,D,20050726,000000,8.09911,8.12634,8.07623,8.08322,33180.167238698,0
+MUA.US,D,20050727,000000,8.07237,8.12634,7.95377,8.08993,45368.593263884,0
+MUA.US,D,20050728,000000,8.11539,8.19532,8.07623,8.14894,52645.568056904,0
+MUA.US,D,20050729,000000,8.12634,8.1664,8.12634,8.15466,36562.237556847,0
+MUA.US,D,20050801,000000,8.15466,8.1664,8.07237,8.07237,47745.265393361,0
+MUA.US,D,20050802,000000,8.03567,8.12634,8.02205,8.10404,78548.760502583,0
+MUA.US,D,20050803,000000,8.07623,8.13128,8.07623,8.08993,38088.577952151,0
+MUA.US,D,20050804,000000,8.11539,8.1372,8.07623,8.10908,11844.847410308,0
+MUA.US,D,20050805,000000,8.05313,8.09911,8.02935,8.03567,40628.424586037,0
+MUA.US,D,20050808,000000,8.02935,8.08993,7.96582,7.96582,38934.855661367,0
+MUA.US,D,20050809,000000,7.9966,8.05964,7.95949,8.05964,87856.80179772,0
+MUA.US,D,20050810,000000,8.05964,8.06655,7.99078,8.04071,24885.632182143,0
+MUA.US,D,20050811,000000,8.0483,8.07237,8.01574,8.07237,36902.775653009,0
+MUA.US,D,20050812,000000,8.08322,8.09586,7.95377,8.09586,52986.106153067,0
+MUA.US,D,20050815,000000,8.05313,8.1214,8.05313,8.08993,38593.304058965,0
+MUA.US,D,20050816,000000,8.07237,8.1214,8.07237,8.08993,41306.460259649,0
+MUA.US,D,20050817,000000,8.05313,8.11539,8.05313,8.11539,52820.904636178,0
+MUA.US,D,20050818,000000,8.1372,8.25343,8.09911,8.09911,34877.790188323,0
+MUA.US,D,20050819,000000,8.09911,8.1815,8.08322,8.17469,38934.855661367,0
+MUA.US,D,20050822,000000,8.1815,8.18811,8.13128,8.13128,36393.995521242,0
+MUA.US,D,20050823,000000,8.13128,8.18811,8.13128,8.18811,40290.927008589,0
+MUA.US,D,20050824,000000,8.16058,8.18811,8.1372,8.16058,59587.072284952,0
+MUA.US,D,20050825,000000,8.21988,8.23024,8.13128,8.17469,69403.893711857,0
+MUA.US,D,20050826,000000,8.17469,8.1815,8.12634,8.12634,49440.861330508,0
+MUA.US,D,20050829,000000,8.1372,8.24317,8.12634,8.15466,80413.611981574,0
+MUA.US,D,20050830,000000,8.18811,8.23024,8.15466,8.17469,71937.659308313,0
+MUA.US,D,20050831,000000,8.1664,8.17469,8.12634,8.14322,100722.24999028,0
+MUA.US,D,20050901,000000,8.18811,8.23675,8.16058,8.21988,56540.472531775,0
+MUA.US,D,20050902,000000,8.1815,8.24317,8.1815,8.21988,55355.683738872,0
+MUA.US,D,20050906,000000,8.22481,8.27632,8.21988,8.23024,61114.426186495,0
+MUA.US,D,20050907,000000,8.23024,8.27632,8.18811,8.20774,70588.682504759,0
+MUA.US,D,20050908,000000,8.21988,8.28155,8.21988,8.25343,68897.140592566,0
+MUA.US,D,20050909,000000,8.25787,8.2928,8.23675,8.28155,109698.8747454,0
+MUA.US,D,20050912,000000,8.22481,8.24898,8.01002,8.17469,123245.39913029,0
+MUA.US,D,20050913,000000,8.14322,8.21988,8.14322,8.21988,48080.735958331,0
+MUA.US,D,20050914,000000,8.18811,8.22481,8.18811,8.18811,40628.424586037,0
+MUA.US,D,20050915,000000,8.1664,8.1815,8.08322,8.1214,31988.283902126,0
+MUA.US,D,20050916,000000,8.12634,8.17469,8.08322,8.17469,69917.741374819,0
+MUA.US,D,20050919,000000,8.18811,8.24317,8.1815,8.21455,70083.956397946,0
+MUA.US,D,20050920,000000,8.24898,8.24898,8.22481,8.22481,19471.481855638,0
+MUA.US,D,20050921,000000,8.23675,8.26911,8.23675,8.26911,29460.599343101,0
+MUA.US,D,20050922,000000,8.24898,8.26911,8.15466,8.1664,58229.98743149,0
+MUA.US,D,20050923,000000,8.1815,8.21988,8.07237,8.07623,40455.115019239,0
+MUA.US,D,20050926,000000,8.15466,8.1815,8.07237,8.14894,50942.877576086,0
+MUA.US,D,20050927,000000,8.09911,8.1815,8.09911,8.1372,38934.855661367,0
+MUA.US,D,20050928,000000,8.12634,8.24317,8.12634,8.20774,49935.452374936,0
+MUA.US,D,20050929,000000,8.21988,8.24898,8.20774,8.22481,25724.815347689,0
+MUA.US,D,20050930,000000,8.24898,8.25343,8.18811,8.23675,28105.541502117,0
+MUA.US,D,20051003,000000,8.24898,8.24898,8.21455,8.22481,39104.11120321,0
+MUA.US,D,20051004,000000,8.22481,8.24898,8.21988,8.23024,12870.515723753,0
+MUA.US,D,20051005,000000,8.24898,8.24898,8.20114,8.20114,40628.424586037,0
+MUA.US,D,20051006,000000,8.21455,8.22481,8.20114,8.20774,23020.780703152,0
+MUA.US,D,20051007,000000,8.21988,8.22481,8.20114,8.21455,40117.617441792,0
+MUA.US,D,20051010,000000,8.20114,8.22481,8.20114,8.21455,12870.515723753,0
+MUA.US,D,20051011,000000,8.24898,8.25343,8.21988,8.21988,41638.890305903,0
+MUA.US,D,20051012,000000,8.23675,8.24317,8.20114,8.21988,54683.729102693,0
+MUA.US,D,20051013,000000,8.21988,8.21988,8.03567,8.05964,26911.631153068,0
+MUA.US,D,20051014,000000,8.09911,8.12634,8.03567,8.04071,20316.746058615,0
+MUA.US,D,20051017,000000,8.03567,8.09586,8.01574,8.01574,36393.995521242,0
+MUA.US,D,20051018,000000,8.07237,8.07237,7.85865,7.87741,62970.156109339,0
+MUA.US,D,20051019,000000,7.88817,7.93799,7.80568,7.89507,86500.730450497,0
+MUA.US,D,20051020,000000,7.89507,7.91904,7.80568,7.86487,56373.244002409,0
+MUA.US,D,20051021,000000,7.83882,7.96582,7.83882,7.95377,46883.785090566,0
+MUA.US,D,20051024,000000,7.97647,7.98406,7.93217,7.95949,18625.204146421,0
+MUA.US,D,20051025,000000,7.95377,7.98406,7.95377,7.95377,45039.203736347,0
+MUA.US,D,20051026,000000,7.95377,7.96582,7.83172,7.83172,60937.062594744,0
+MUA.US,D,20051027,000000,7.87021,7.9289,7.83172,7.87021,21490.386282893,0
+MUA.US,D,20051028,000000,7.90148,7.9289,7.84514,7.87021,45876.359889416,0
+MUA.US,D,20051031,000000,7.89507,7.90148,7.86487,7.90148,24885.632182143,0
+MUA.US,D,20051101,000000,7.91904,7.97647,7.91904,7.92496,42490.235546312,0
+MUA.US,D,20051102,000000,7.95949,7.95949,7.83882,7.91322,56199.93443561,0
+MUA.US,D,20051103,000000,7.87021,7.91322,7.87021,7.9067,38765.600119524,0
+MUA.US,D,20051104,000000,7.95377,7.97223,7.86487,7.89507,26067.380456329,0
+MUA.US,D,20051107,000000,7.9067,7.9067,7.87021,7.88817,49593.900772534,0
+MUA.US,D,20051108,000000,7.90148,7.92496,7.89507,7.92496,41471.661776538,0
+MUA.US,D,20051109,000000,7.87741,7.91322,7.87741,7.89507,56035.746424961,0
+MUA.US,D,20051110,000000,7.87021,7.91322,7.81258,7.81258,45876.359889416,0
+MUA.US,D,20051111,000000,7.83882,7.86487,7.81258,7.83882,20316.746058615,0
+MUA.US,D,20051114,000000,7.84514,7.84514,7.77844,7.80568,31153.154761533,0
+MUA.US,D,20051115,000000,7.85284,7.85865,7.80568,7.80568,54503.324992225,0
+MUA.US,D,20051116,000000,7.80568,7.87021,7.80568,7.87021,61277.600690906,0
+MUA.US,D,20051117,000000,7.85284,7.90148,7.85284,7.87741,25724.815347689,0
+MUA.US,D,20051118,000000,7.87741,7.91322,7.87741,7.9067,24545.094085978,0
+MUA.US,D,20051121,000000,7.90148,7.97647,7.90148,7.93217,72112.995887587,0
+MUA.US,D,20051122,000000,7.94883,7.97647,7.91322,7.94282,30127.486448089,0
+MUA.US,D,20051123,000000,7.95377,8.04071,7.95377,8.03567,41306.460259649,0
+MUA.US,D,20051125,000000,7.97647,8.04071,7.95949,8.02205,11681.672905897,0
+MUA.US,D,20051128,000000,8.04071,8.1214,8.01002,8.07237,22684.296631943,0
+MUA.US,D,20051129,000000,8.02935,8.1214,7.97647,8.05964,34702.453609048,0
+MUA.US,D,20051130,000000,8.05964,8.13128,8.05964,8.07237,42490.235546312,0
+MUA.US,D,20051201,000000,8.07237,8.14322,8.04071,8.06655,54683.729102693,0
+MUA.US,D,20051202,000000,8.07237,8.10908,8.04071,8.09911,28610.267608932,0
+MUA.US,D,20051205,000000,8.0483,8.09911,8.04071,8.09911,22856.592692502,0
+MUA.US,D,20051206,000000,8.08322,8.10404,8.05964,8.06655,57552.965264118,0
+MUA.US,D,20051207,000000,8.07237,8.08993,8.04071,8.05313,10832.354677964,0
+MUA.US,D,20051208,000000,8.01574,8.12634,8.01574,8.05313,51471.927832626,0
+MUA.US,D,20051209,000000,8.05964,8.09911,8.04071,8.07623,27767.030418431,0
+MUA.US,D,20051212,000000,8.06655,8.09911,8.03567,8.0483,43847.320399774,0
+MUA.US,D,20051213,000000,7.97647,8.03567,7.96582,7.96582,30644.374629766,0
+MUA.US,D,20051214,000000,7.9966,8.05313,7.95949,8.05313,35209.206728339,0
+MUA.US,D,20051215,000000,8.04071,8.05964,8.00399,8.01002,46212.843960624,0
+MUA.US,D,20051216,000000,8.01002,8.0483,8.01002,8.04071,17432.30730361,0
+MUA.US,D,20051219,000000,8.01002,8.06655,8.01002,8.05964,19632.629347571,0
+MUA.US,D,20051220,000000,8.01002,8.04071,7.96582,7.96582,45532.781274535,0
+MUA.US,D,20051221,000000,7.95949,8.0483,7.95949,8.02935,27426.492322268,0
+MUA.US,D,20051222,000000,7.9966,8.06655,7.97647,8.06655,82953.45861546,0
+MUA.US,D,20051223,000000,8.07237,8.20774,8.05313,8.20774,55018.186161425,0
+MUA.US,D,20051227,000000,8.21988,8.24317,8.21988,8.23024,14386.721056672,0
+MUA.US,D,20051228,000000,8.22481,8.22481,8.15466,8.20114,55697.235341274,0
+MUA.US,D,20051229,000000,8.20774,8.21455,8.15466,8.19532,33350.43628678,0
+MUA.US,D,20051230,000000,8.19532,8.19532,8.16058,8.1815,38593.304058965,0
+MUA.US,D,20060103,000000,8.15466,8.21988,8.15466,8.19532,20653.230129824,0
+MUA.US,D,20060104,000000,8.21988,8.22481,8.12634,8.13128,96150.323348037,0
+MUA.US,D,20060105,000000,8.14894,8.20114,8.14894,8.20114,10163.4405605,0
+MUA.US,D,20060106,000000,8.19532,8.24317,8.17469,8.24317,20480.934069265,0
+MUA.US,D,20060109,000000,8.24898,8.24898,8.18811,8.20774,38250.738950323,0
+MUA.US,D,20060110,000000,8.1664,8.24317,8.14894,8.20114,59080.319165662,0
+MUA.US,D,20060111,000000,8.16058,8.24317,8.16058,8.23675,38088.577952151,0
+MUA.US,D,20060112,000000,8.24898,8.24898,8.17469,8.20114,18957.634192677,0
+MUA.US,D,20060113,000000,8.12634,8.16058,8.08322,8.11539,20143.436491818,0
+MUA.US,D,20060117,000000,7.97647,8.10404,7.97647,8.10404,75497.093218212,0
+MUA.US,D,20060118,000000,8.10908,8.14322,8.08993,8.09586,41638.890305903,0
+MUA.US,D,20060119,000000,8.08322,8.1214,8.07237,8.10404,30469.038050491,0
+MUA.US,D,20060120,000000,8.12634,8.14322,8.09911,8.11539,25902.17893944,0
+MUA.US,D,20060123,000000,8.07237,8.1815,8.07237,8.11539,40455.115019239,0
+MUA.US,D,20060124,000000,8.1372,8.21455,8.12634,8.21455,38250.738950323,0
+MUA.US,D,20060125,000000,8.21455,8.24898,8.18811,8.18811,56035.746424961,0
+MUA.US,D,20060126,000000,8.14894,8.19532,8.13128,8.17469,24369.757506705,0
+MUA.US,D,20060127,000000,8.18811,8.30413,8.17469,8.21988,40797.68012788,0
+MUA.US,D,20060130,000000,8.21988,8.30413,8.20114,8.2928,42490.235546312,0
+MUA.US,D,20060131,000000,8.27632,8.33325,8.27632,8.27632,16076.235956388,0
+MUA.US,D,20060201,000000,8.30413,8.30413,8.1664,8.18811,37071.017688614,0
+MUA.US,D,20060202,000000,8.12634,8.22481,8.07237,8.21988,37417.63682221,0
+MUA.US,D,20060203,000000,8.21988,8.21988,8.1214,8.15466,25724.815347689,0
+MUA.US,D,20060206,000000,8.20774,8.22481,8.15466,8.18811,30975.791169782,0
+MUA.US,D,20060207,000000,8.21988,8.22481,8.1372,8.1664,30127.486448089,0
+MUA.US,D,20060208,000000,8.13128,8.21455,8.13128,8.18811,35551.77183698,0
+MUA.US,D,20060209,000000,8.18811,8.20774,8.14322,8.17469,67549.177295253,0
+MUA.US,D,20060210,000000,8.18811,8.23675,8.17469,8.21988,47745.265393361,0
+MUA.US,D,20060213,000000,8.18811,8.26911,8.18811,8.26427,53322.590224277,0
+MUA.US,D,20060214,000000,8.26911,8.31036,8.21988,8.2928,39784.173889298,0
+MUA.US,D,20060215,000000,8.29921,8.36472,8.28687,8.34449,39104.11120321,0
+MUA.US,D,20060216,000000,8.31036,8.48273,8.24898,8.28155,44349.005987871,0
+MUA.US,D,20060217,000000,8.33926,8.33926,8.09911,8.29921,57552.965264118,0
+MUA.US,D,20060221,000000,8.35722,8.36472,8.28687,8.33325,29971.406487348,0
+MUA.US,D,20060222,000000,8.33926,8.45353,8.27632,8.38258,60602.605536012,0
+MUA.US,D,20060223,000000,8.38258,8.38939,8.30413,8.33926,42161.859525012,0
+MUA.US,D,20060224,000000,8.18811,8.36472,8.18811,8.34449,77532.213745286,0
+MUA.US,D,20060227,000000,8.36472,8.47306,8.33325,8.47306,23528.547328682,0
+MUA.US,D,20060228,000000,8.53128,8.53128,8.39344,8.47642,22856.592692502,0
+MUA.US,D,20060301,000000,8.47306,8.53128,8.39344,8.40172,58746.875613168,0
+MUA.US,D,20060302,000000,8.37745,8.39344,8.31036,8.36472,31988.283902126,0
+MUA.US,D,20060303,000000,8.36472,8.36472,8.25343,8.27632,37417.63682221,0
+MUA.US,D,20060306,000000,8.26911,8.26911,8.19532,8.20114,21672.817405837,0
+MUA.US,D,20060307,000000,8.1815,8.18811,8.14322,8.14322,35890.282920667,0
+MUA.US,D,20060308,000000,8.17469,8.20114,7.88817,8.09586,80585.908042133,0
+MUA.US,D,20060309,000000,8.14894,8.32831,8.14894,8.21988,59587.072284952,0
+MUA.US,D,20060310,000000,8.21988,8.22481,8.10404,8.22481,24885.632182143,0
+MUA.US,D,20060313,000000,8.24898,8.24898,8.15466,8.23675,18448.854060908,0
+MUA.US,D,20060314,000000,8.23675,8.29921,8.11539,8.22481,34877.790188323,0
+MUA.US,D,20060315,000000,8.24317,8.24317,8.07237,8.12634,93609.463207912,0
+MUA.US,D,20060316,000000,8.15466,8.23024,8.12634,8.23024,27257.236780425,0
+MUA.US,D,20060317,000000,8.20774,8.24317,8.18811,8.21988,22856.592692502,0
+MUA.US,D,20060320,000000,8.18811,8.24898,8.18811,8.23024,17940.07392914,0
+MUA.US,D,20060321,000000,8.23675,8.25787,8.16058,8.16058,75497.093218212,0
+MUA.US,D,20060322,000000,8.22481,8.24317,8.16058,8.22481,45201.364734519,0
+MUA.US,D,20060323,000000,8.20774,8.21988,8.12634,8.20114,57730.328855869,0
+MUA.US,D,20060324,000000,8.18811,8.24898,8.18811,8.24898,60771.861077855,0
+MUA.US,D,20060327,000000,8.25787,8.31559,8.21455,8.31559,57552.965264118,0
+MUA.US,D,20060328,000000,8.15466,8.30413,8.15466,8.30413,62799.887061257,0
+MUA.US,D,20060329,000000,8.25787,8.35722,8.24898,8.24898,90058.137347919,0
+MUA.US,D,20060330,000000,8.26427,8.29921,8.21988,8.24898,131362.57059509,0
+MUA.US,D,20060331,000000,8.23675,8.28687,8.22481,8.28687,32667.333081975,0
+MUA.US,D,20060403,000000,8.30413,8.31036,8.22481,8.24317,47227.363705444,0
+MUA.US,D,20060404,000000,8.20114,8.2928,8.20114,8.28155,44007.45438547,0
+MUA.US,D,20060405,000000,8.30413,8.3218,8.25343,8.3218,51471.927832626,0
+MUA.US,D,20060406,000000,8.2928,8.29921,8.24898,8.24898,22346.799054495,0
+MUA.US,D,20060407,000000,8.26427,8.28687,8.1664,8.21988,42161.859525012,0
+MUA.US,D,20060410,000000,8.27632,8.29921,8.18811,8.24317,63316.775242934,0
+MUA.US,D,20060411,000000,8.21988,8.27632,8.15466,8.27632,43499.687759939,0
+MUA.US,D,20060412,000000,8.27632,8.28687,8.19532,8.22481,48579.381027713,0
+MUA.US,D,20060413,000000,8.22481,8.24317,8.19532,8.20774,26747.443142417,0
+MUA.US,D,20060417,000000,8.2928,8.2928,8.18811,8.20774,43162.190182492,0
+MUA.US,D,20060418,000000,8.20774,8.28155,8.20774,8.24898,15915.088464453,0
+MUA.US,D,20060419,000000,8.24898,8.29921,8.23675,8.26911,30303.836533602,0
+MUA.US,D,20060420,000000,8.24898,8.31559,8.22481,8.23675,51285.442684727,0
+MUA.US,D,20060421,000000,8.24317,8.25343,8.18811,8.21988,51804.357878881,0
+MUA.US,D,20060424,000000,8.21988,8.36472,8.21988,8.28687,49593.900772534,0
+MUA.US,D,20060425,000000,8.2928,8.2928,8.16058,8.23675,67549.177295253,0
+MUA.US,D,20060426,000000,8.24317,8.25343,8.18811,8.23675,26067.380456329,0
+MUA.US,D,20060427,000000,8.26427,8.31559,8.25343,8.31559,26407.918552493,0
+MUA.US,D,20060428,000000,8.33325,8.41821,8.3218,8.39344,37242.300242934,0
+MUA.US,D,20060501,000000,8.45353,8.47642,8.37745,8.38939,36562.237556847,0
+MUA.US,D,20060502,000000,8.42422,8.5141,8.41821,8.41821,39784.173889298,0
+MUA.US,D,20060503,000000,8.37104,8.49625,8.33926,8.41228,56199.93443561,0
+MUA.US,D,20060504,000000,8.36472,8.47306,8.36472,8.42422,26576.160588098,0
+MUA.US,D,20060505,000000,8.45353,8.53996,8.41228,8.46161,38428.102542076,0
+MUA.US,D,20060508,000000,8.44218,8.44731,8.40172,8.41228,27592.707345396,0
+MUA.US,D,20060509,000000,8.40172,8.47306,8.35013,8.46684,31153.154761533,0
+MUA.US,D,20060510,000000,8.42422,8.48273,8.38258,8.40685,44349.005987871,0
+MUA.US,D,20060511,000000,8.35013,8.40172,8.33926,8.39344,16759.339161192,0
+MUA.US,D,20060512,000000,8.40172,8.40172,8.35722,8.36472,14056.318022895,0
+MUA.US,D,20060515,000000,8.32831,8.44731,8.3218,8.39344,33858.202912309,0
+MUA.US,D,20060516,000000,8.39344,8.45353,8.38258,8.40172,43005.096715512,0
+MUA.US,D,20060517,000000,8.46161,8.46161,8.33325,8.36472,41975.374377113,0
+MUA.US,D,20060518,000000,8.36472,8.5141,8.36472,8.43577,44349.005987871,0
+MUA.US,D,20060519,000000,8.44731,8.46684,8.37104,8.39344,59587.072284952,0
+MUA.US,D,20060522,000000,8.39344,8.42974,8.35013,8.41228,45707.104347571,0
+MUA.US,D,20060523,000000,8.52398,8.53996,8.38258,8.43577,64493.455985927,0
+MUA.US,D,20060524,000000,8.48273,8.48273,8.33325,8.38258,61789.421341391,0
+MUA.US,D,20060525,000000,8.38939,8.39344,8.33325,8.33926,22856.592692502,0
+MUA.US,D,20060526,000000,8.32831,8.43577,8.32831,8.33325,38088.577952151,0
+MUA.US,D,20060530,000000,8.37745,8.40685,8.37104,8.37104,21334.306322151,0
+MUA.US,D,20060531,000000,8.25343,8.42422,8.25343,8.3218,65686.352828738,0
+MUA.US,D,20060601,000000,8.31036,8.45353,8.31036,8.39344,49440.861330508,0
+MUA.US,D,20060602,000000,8.39344,8.45353,8.38939,8.42422,15915.088464453,0
+MUA.US,D,20060605,000000,8.39344,8.42422,8.35013,8.35722,49593.900772534,0
+MUA.US,D,20060606,000000,8.33325,8.42974,8.33325,8.40685,27085.954226104,0
+MUA.US,D,20060607,000000,8.41228,8.45353,8.40685,8.42974,49935.452374936,0
+MUA.US,D,20060608,000000,8.42974,8.46161,8.40172,8.46161,56712.768592334,0
+MUA.US,D,20060609,000000,8.35722,8.39344,8.33926,8.36472,35714.946341391,0
+MUA.US,D,20060612,000000,8.37104,8.48273,8.37104,8.38258,21672.817405837,0
+MUA.US,D,20060613,000000,8.41821,8.42974,8.38258,8.40172,27257.236780425,0
+MUA.US,D,20060614,000000,8.46161,8.46161,8.34449,8.44218,63316.775242934,0
+MUA.US,D,20060615,000000,8.39344,8.45353,8.38939,8.45353,16254.613054377,0
+MUA.US,D,20060616,000000,8.39344,8.50355,8.39344,8.47642,31988.283902126,0
+MUA.US,D,20060619,000000,8.50355,8.53996,8.48273,8.53128,48579.381027713,0
+MUA.US,D,20060620,000000,8.57104,8.57104,8.42422,8.43577,80585.908042133,0
+MUA.US,D,20060621,000000,8.49625,8.51786,8.44731,8.51786,39950.388912425,0
+MUA.US,D,20060622,000000,8.48273,8.58169,8.44731,8.5141,35038.937680257,0
+MUA.US,D,20060623,000000,8.53128,8.53996,8.33325,8.53996,42316.925979515,0
+MUA.US,D,20060626,000000,8.48273,8.59935,8.46684,8.53128,123063.98151359,0
+MUA.US,D,20060627,000000,8.48273,8.56354,8.48273,8.53128,61789.421341391,0
+MUA.US,D,20060628,000000,8.58871,8.62294,8.53996,8.53996,32328.821998288,0
+MUA.US,D,20060629,000000,8.59935,8.68026,8.53996,8.57666,45707.104347571,0
+MUA.US,D,20060630,000000,8.57666,8.6617,8.55693,8.6406,51804.357878881,0
+MUA.US,D,20060703,000000,8.6617,8.71963,8.59383,8.71963,22513.014077623,0
+MUA.US,D,20060705,000000,8.74469,8.76907,8.65431,8.68598,34030.498972868,0
+MUA.US,D,20060706,000000,8.53996,8.71302,8.53996,8.6617,69749.499339214,0
+MUA.US,D,20060707,000000,8.59935,8.70404,8.57104,8.69142,52135.774418897,0
+MUA.US,D,20060710,000000,8.70848,8.70848,8.60774,8.70404,43341.580786721,0
+MUA.US,D,20060711,000000,8.69142,8.71963,8.69142,8.70404,17432.30730361,0
+MUA.US,D,20060712,000000,8.69142,8.74469,8.66744,8.71963,43162.190182492,0
+MUA.US,D,20060713,000000,8.62876,8.68598,8.62876,8.6406,43162.190182492,0
+MUA.US,D,20060714,000000,8.6617,8.71302,8.6617,8.68026,18791.419169548,0
+MUA.US,D,20060717,000000,8.6617,8.69142,8.62876,8.63527,36562.237556847,0
+MUA.US,D,20060718,000000,8.60774,8.68026,8.53996,8.60774,24545.094085978,0
+MUA.US,D,20060719,000000,8.54648,8.64721,8.54648,8.64721,33520.705334861,0
+MUA.US,D,20060720,000000,8.59383,8.68026,8.59383,8.6617,41471.661776538,0
+MUA.US,D,20060721,000000,8.67414,8.71302,8.63527,8.64721,35209.206728339,0
+MUA.US,D,20060724,000000,8.76907,8.76907,8.66744,8.72368,53164.483251058,0
+MUA.US,D,20060725,000000,8.71963,8.77656,8.68026,8.73907,67209.652705327,0
+MUA.US,D,20060726,000000,8.68598,8.76907,8.65431,8.75624,38934.855661367,0
+MUA.US,D,20060727,000000,8.71963,8.75624,8.68026,8.69655,49768.22384557,0
+MUA.US,D,20060728,000000,8.66744,8.77656,8.66744,8.74469,30810.589652893,0
+MUA.US,D,20060731,000000,8.71302,8.86516,8.70848,8.76255,47400.673272242,0
+MUA.US,D,20060801,000000,8.81928,8.84424,8.77656,8.83794,50942.877576086,0
+MUA.US,D,20060802,000000,8.7891,8.86516,8.7891,8.79708,41815.240391416,0
+MUA.US,D,20060803,000000,8.77656,8.8549,8.77656,8.81001,20815.391127997,0
+MUA.US,D,20060804,000000,8.86516,8.88549,8.80468,8.81671,30303.836533602,0
+MUA.US,D,20060807,000000,8.82481,8.82481,8.75131,8.76255,32163.6204814,0
+MUA.US,D,20060808,000000,8.70848,8.7891,8.70404,8.7891,53322.590224277,0
+MUA.US,D,20060809,000000,8.73542,8.79708,8.72368,8.72831,44349.005987871,0
+MUA.US,D,20060810,000000,8.68026,8.71302,8.63527,8.71302,62298.201473159,0
+MUA.US,D,20060811,000000,8.69142,8.72368,8.6186,8.67414,48245.937475219,0
+MUA.US,D,20060814,000000,8.63527,8.69655,8.63527,8.68598,30810.589652893,0
+MUA.US,D,20060815,000000,8.68598,8.72368,8.66744,8.70404,43162.190182492,0
+MUA.US,D,20060816,000000,8.72831,8.73542,8.69655,8.70848,26067.380456329,0
+MUA.US,D,20060817,000000,8.68026,8.72831,8.66744,8.68598,72789.004548722,0
+MUA.US,D,20060818,000000,8.71963,8.72368,8.6617,8.67414,36562.237556847,0
+MUA.US,D,20060821,000000,8.69142,8.71302,8.6406,8.64721,27767.030418431,0
+MUA.US,D,20060822,000000,8.70404,8.70848,8.64721,8.68598,61958.676883234,0
+MUA.US,D,20060823,000000,8.70848,8.71963,8.62876,8.68026,59759.368345511,0
+MUA.US,D,20060824,000000,8.70404,8.70404,8.6406,8.68026,41133.150692852,0
+MUA.US,D,20060825,000000,8.68026,8.74469,8.68026,8.70848,36229.807510591,0
+MUA.US,D,20060828,000000,8.6617,8.71302,8.6617,8.69655,49102.350246821,0
+MUA.US,D,20060829,000000,8.6617,8.70404,8.6617,8.66744,43847.320399774,0
+MUA.US,D,20060830,000000,8.70404,8.75131,8.68598,8.75131,49935.452374936,0
+MUA.US,D,20060831,000000,8.73907,8.74469,8.69655,8.72368,33180.167238698,0
+MUA.US,D,20060901,000000,8.72368,8.76907,8.70404,8.75624,29623.773847514,0
+MUA.US,D,20060905,000000,8.70848,8.75131,8.68598,8.75131,49248.295145177,0
+MUA.US,D,20060906,000000,8.69655,8.72831,8.61317,8.61317,54683.729102693,0
+MUA.US,D,20060907,000000,8.55229,8.71963,8.55229,8.62294,46547.301019356,0
+MUA.US,D,20060908,000000,8.60774,8.71963,8.60774,8.69142,34030.498972868,0
+MUA.US,D,20060911,000000,8.73542,8.73542,8.68026,8.69142,48579.381027713,0
+MUA.US,D,20060912,000000,8.69142,8.71963,8.66744,8.71963,83629.467276594,0
+MUA.US,D,20060913,000000,8.72831,8.74469,8.69142,8.73907,65686.352828738,0
+MUA.US,D,20060914,000000,8.73907,8.73907,8.67414,8.67414,50795.919171492,0
+MUA.US,D,20060915,000000,8.6617,8.72368,8.65431,8.71302,74146.089402182,0
+MUA.US,D,20060918,000000,8.67414,8.73542,8.6617,8.73542,37916.281891591,0
+MUA.US,D,20060919,000000,8.73542,8.73542,8.68026,8.69142,45532.781274535,0
+MUA.US,D,20060920,000000,8.69655,8.71963,8.6406,8.71963,37071.017688614,0
+MUA.US,D,20060921,000000,8.6617,8.72831,8.6617,8.70848,22513.014077623,0
+MUA.US,D,20060922,000000,8.71963,8.73542,8.66744,8.69655,51622.940262175,0
+MUA.US,D,20060925,000000,8.73542,8.78258,8.67414,8.69142,47903.372366579,0
+MUA.US,D,20060926,000000,8.67414,8.71963,8.6617,8.71302,50278.017483576,0
+MUA.US,D,20060927,000000,8.6617,8.75624,8.6617,8.71302,56712.768592334,0
+MUA.US,D,20060928,000000,8.73907,8.75624,8.69655,8.73542,25222.116253352,0
+MUA.US,D,20060929,000000,8.70404,8.74469,8.70404,8.71302,40290.927008589,0
+MUA.US,D,20061002,000000,8.73542,8.73907,8.70404,8.71963,13208.013301201,0
+MUA.US,D,20061003,000000,8.73907,8.76907,8.70404,8.72368,33350.43628678,0
+MUA.US,D,20061004,000000,8.78258,8.78258,8.70404,8.70404,43847.320399774,0
+MUA.US,D,20061005,000000,8.66744,8.73907,8.66744,8.70848,32328.821998288,0
+MUA.US,D,20061006,000000,8.71963,8.74469,8.69655,8.74469,11169.852255412,0
+MUA.US,D,20061009,000000,8.71963,8.77656,8.70404,8.71302,42161.859525012,0
+MUA.US,D,20061010,000000,8.67414,8.72368,8.66744,8.69142,85834.856851748,0
+MUA.US,D,20061011,000000,8.62876,8.68598,8.61317,8.64721,66874.182140357,0
+MUA.US,D,20061012,000000,8.59935,8.6186,8.56354,8.59935,35209.206728339,0
+MUA.US,D,20061013,000000,8.59935,8.59935,8.49625,8.55693,148965.14694678,0
+MUA.US,D,20061016,000000,8.55229,8.58871,8.5141,8.57666,57552.965264118,0
+MUA.US,D,20061017,000000,8.53996,8.59383,8.53542,8.57104,29122.088259415,0
+MUA.US,D,20061018,000000,8.56354,8.62294,8.55229,8.57666,66361.347983634,0
+MUA.US,D,20061019,000000,8.62294,8.68026,8.61317,8.6406,52135.774418897,0
+MUA.US,D,20061020,000000,8.6617,8.69142,8.6406,8.64721,30644.374629766,0
+MUA.US,D,20061023,000000,8.70848,8.70848,8.62876,8.68598,36057.511450032,0
+MUA.US,D,20061024,000000,8.64721,8.69142,8.58871,8.66744,116470.10992537,0
+MUA.US,D,20061025,000000,8.66744,8.71963,8.66744,8.71963,42828.746629998,0
+MUA.US,D,20061026,000000,8.69655,8.73542,8.67414,8.73542,42316.925979515,0
+MUA.US,D,20061027,000000,8.68026,8.7891,8.68026,8.7891,61789.421341391,0
+MUA.US,D,20061030,000000,8.77656,8.79708,8.71963,8.79708,35038.937680257,0
+MUA.US,D,20061031,000000,8.73542,8.82481,8.73542,8.82481,54683.729102693,0
+MUA.US,D,20061101,000000,8.83033,8.85076,8.81001,8.84424,28105.541502117,0
+MUA.US,D,20061102,000000,8.81001,8.88549,8.81001,8.88549,43162.190182492,0
+MUA.US,D,20061103,000000,8.86042,8.87079,8.81671,8.8549,31311.261734753,0
+MUA.US,D,20061106,000000,8.8549,8.89753,8.84424,8.86516,31824.095891475,0
+MUA.US,D,20061107,000000,8.86516,8.92565,8.86516,8.89753,53662.114814201,0
+MUA.US,D,20061108,000000,8.86516,8.92565,8.86516,8.90424,38934.855661367,0
+MUA.US,D,20061109,000000,8.89753,8.91529,8.88549,8.91075,18115.410508415,0
+MUA.US,D,20061110,000000,8.89753,8.92565,8.87079,8.91075,43162.190182492,0
+MUA.US,D,20061113,000000,8.93689,9.00961,8.91075,8.98317,57389.790759707,0
+MUA.US,D,20061114,000000,8.96008,9.05007,8.96008,9.03191,34702.453609048,0
+MUA.US,D,20061115,000000,9.05007,9.05007,8.95357,8.98317,45039.203736347,0
+MUA.US,D,20061116,000000,9.04257,9.05007,8.96008,8.97705,32667.333081975,0
+MUA.US,D,20061117,000000,8.96008,9.09249,8.96008,9.01543,48418.233535779,0
+MUA.US,D,20061120,000000,9.07286,9.07286,8.99067,9.00211,93112.845151007,0
+MUA.US,D,20061121,000000,8.94351,9.01543,8.94351,9.00211,25052.860711509,0
+MUA.US,D,20061122,000000,8.9965,9.0548,8.99067,8.99067,27932.23193532,0
+MUA.US,D,20061124,000000,9.0623,9.12733,9.05007,9.10394,20653.230129824,0
+MUA.US,D,20061127,000000,9.02639,9.10394,8.96008,9.01543,24545.094085978,0
+MUA.US,D,20061128,000000,9.01543,9.13205,9.01543,9.07286,68390.387473276,0
+MUA.US,D,20061129,000000,9.02165,9.10394,9.02165,9.10394,39441.608780658,0
+MUA.US,D,20061130,000000,9.03191,9.06723,9.01543,9.0548,56540.472531775,0
+MUA.US,D,20061201,000000,9.03191,9.08046,9.03191,9.03773,25902.17893944,0
+MUA.US,D,20061204,000000,9.04257,9.08628,9.01543,9.08628,17606.630376647,0
+MUA.US,D,20061205,000000,9.05007,9.07286,9.01543,9.03191,61114.426186495,0
+MUA.US,D,20061206,000000,9.01543,9.10394,8.98317,9.01543,68057.95742702,0
+MUA.US,D,20061207,000000,9.0623,9.0623,8.90424,8.96008,73470.080741048,0
+MUA.US,D,20061208,000000,8.99067,8.99067,8.88549,8.88549,37071.017688614,0
+MUA.US,D,20061211,000000,8.89753,8.99067,8.88549,8.99067,50278.017483576,0
+MUA.US,D,20061212,000000,8.94351,9.03773,8.92565,9.03191,47062.162188556,0
+MUA.US,D,20061213,000000,8.99067,8.9965,8.91075,8.95357,49248.295145177,0
+MUA.US,D,20061214,000000,8.90424,8.91075,8.72831,8.72831,86171.340922958,0
+MUA.US,D,20061215,000000,8.75624,8.7891,8.72831,8.72831,49440.861330508,0
+MUA.US,D,20061218,000000,8.71302,8.76255,8.70404,8.75131,47400.673272242,0
+MUA.US,D,20061219,000000,8.74469,8.83794,8.72831,8.83794,70933.274625877,0
+MUA.US,D,20061220,000000,8.77656,8.85076,8.76907,8.83033,55018.186161425,0
+MUA.US,D,20061221,000000,8.85076,8.88549,8.81928,8.88549,49102.350246821,0
+MUA.US,D,20061222,000000,8.88549,8.98317,8.87927,8.95357,56199.93443561,0
+MUA.US,D,20061226,000000,8.89753,8.98317,8.89753,8.98317,13545.510878649,0
+MUA.US,D,20061227,000000,8.96008,9.07286,8.96008,9.0623,35038.937680257,0
+MUA.US,D,20061228,000000,9.0623,9.13205,9.0623,9.10394,41133.150692852,0
+MUA.US,D,20061229,000000,8.98317,9.23942,8.98317,9.1892,41975.374377113,0
+MUA.US,D,20070103,000000,9.13205,9.2326,8.92565,9.03773,58905.996092624,0
+MUA.US,D,20070104,000000,8.98317,9.13205,8.98317,9.08046,46727.705129824,0
+MUA.US,D,20070105,000000,9.13887,9.18406,8.93216,9.08628,66695.805042366,0
+MUA.US,D,20070108,000000,9.02639,9.0623,8.99067,9.03773,79904.831849806,0
+MUA.US,D,20070109,000000,9.13205,9.13205,9.01543,9.03191,42316.925979515,0
+MUA.US,D,20070110,000000,9.00211,9.02165,8.90424,8.92565,65510.002743225,0
+MUA.US,D,20070111,000000,8.90424,8.96008,8.88549,8.91529,66695.805042366,0
+MUA.US,D,20070112,000000,8.89753,8.94351,8.89753,8.93689,13876.927418665,0
+MUA.US,D,20070116,000000,8.86042,8.93689,8.86042,8.91075,45707.104347571,0
+MUA.US,D,20070117,000000,8.86516,8.94775,8.8549,8.90424,32505.172083803,0
+MUA.US,D,20070118,000000,8.92565,8.94775,8.86516,8.91075,36229.807510591,0
+MUA.US,D,20070119,000000,8.91075,8.96008,8.91075,8.92012,49593.900772534,0
+MUA.US,D,20070122,000000,8.93689,8.94351,8.87927,8.89753,48080.735958331,0
+MUA.US,D,20070123,000000,8.92012,8.92012,8.89753,8.90424,35038.937680257,0
+MUA.US,D,20070124,000000,8.86516,8.89753,8.8549,8.88549,27426.492322268,0
+MUA.US,D,20070125,000000,8.88549,8.89753,8.86042,8.88549,34030.498972868,0
+MUA.US,D,20070126,000000,8.86042,8.89753,8.86042,8.89753,17094.809726162,0
+MUA.US,D,20070129,000000,8.86516,8.92565,8.86516,8.90424,35890.282920667,0
+MUA.US,D,20070130,000000,8.92565,8.94775,8.87927,8.93689,24208.61001477,0
+MUA.US,D,20070131,000000,8.93689,8.96472,8.91075,8.92012,20316.746058615,0
+MUA.US,D,20070201,000000,8.97705,8.98317,8.92012,8.98317,43674.010832977,0
+MUA.US,D,20070202,000000,8.95357,8.9965,8.92565,8.99067,19471.481855638,0
+MUA.US,D,20070205,000000,8.94351,9.03191,8.92565,9.00961,60771.861077855,0
+MUA.US,D,20070206,000000,8.95357,9.03191,8.95357,9.00211,27257.236780425,0
+MUA.US,D,20070207,000000,8.98317,9.07286,8.96472,9.03191,28271.756525246,0
+MUA.US,D,20070208,000000,9.02165,9.04257,8.97232,9.00961,68219.104918955,0
+MUA.US,D,20070209,000000,9.00961,9.03773,8.99067,9.03773,34192.659971041,0
+MUA.US,D,20070212,000000,9.02639,9.05007,8.99067,8.9965,30644.374629766,0
+MUA.US,D,20070213,000000,8.98317,9.06723,8.95357,8.98317,50795.919171492,0
+MUA.US,D,20070214,000000,8.96008,9.02639,8.93689,9.00961,94623.982952732,0
+MUA.US,D,20070215,000000,9.07286,9.07286,8.96472,9.02639,52305.02996074,0
+MUA.US,D,20070216,000000,9.00961,9.06723,8.99067,9.00211,72621.776019355,0
+MUA.US,D,20070220,000000,8.9965,9.07286,8.9965,9.02165,54169.881439731,0
+MUA.US,D,20070221,000000,9.00211,9.03773,8.94351,8.97232,47745.265393361,0
+MUA.US,D,20070222,000000,8.97232,8.9965,8.94351,8.9965,17940.07392914,0
+MUA.US,D,20070223,000000,8.94351,9.02165,8.94351,9.02165,46883.785090566,0
+MUA.US,D,20070226,000000,9.07286,9.10394,9.03773,9.07286,47541.550639404,0
+MUA.US,D,20070227,000000,9.07286,9.12733,9.03773,9.12733,26911.631153068,0
+MUA.US,D,20070228,000000,9.0623,9.1438,9.02639,9.03773,72112.995887587,0
+MUA.US,D,20070301,000000,9.07286,9.10394,9.02165,9.0623,52474.285502584,0
+MUA.US,D,20070302,000000,9.05007,9.07286,8.97232,8.98317,72621.776019355,0
+MUA.US,D,20070305,000000,9.00961,9.01543,8.92012,8.93216,108171.52084385,0
+MUA.US,D,20070306,000000,8.91075,9.00961,8.91075,8.98317,40290.927008589,0
+MUA.US,D,20070307,000000,9.01543,9.03191,8.98317,9.00961,35890.282920667,0
+MUA.US,D,20070308,000000,9.01543,9.04257,8.99067,9.02639,34366.983044077,0
+MUA.US,D,20070309,000000,9.00211,9.0548,8.99067,8.99067,69749.499339214,0
+MUA.US,D,20070312,000000,9.03773,9.10394,9.03773,9.09832,41975.374377113,0
+MUA.US,D,20070313,000000,9.01543,9.05007,8.9965,9.05007,19471.481855638,0
+MUA.US,D,20070314,000000,9.02165,9.08046,8.98317,9.06723,84645.000527653,0
+MUA.US,D,20070315,000000,9.05007,9.05007,9.00211,9.00211,45532.781274535,0
+MUA.US,D,20070316,000000,9.02639,9.0548,8.9965,9.02639,33858.202912309,0
+MUA.US,D,20070319,000000,9.01543,9.02165,8.96008,8.9965,31153.154761533,0
+MUA.US,D,20070320,000000,9.00211,9.03191,8.97705,9.00961,32667.333081975,0
+MUA.US,D,20070321,000000,9.02165,9.07286,9.00211,9.01543,32328.821998288,0
+MUA.US,D,20070322,000000,9.07286,9.09832,9.04257,9.05007,39441.608780658,0
+MUA.US,D,20070323,000000,8.9965,9.03773,8.99067,9.01543,82271.368916894,0
+MUA.US,D,20070326,000000,8.98317,9.07286,8.98317,9.06723,35038.937680257,0
+MUA.US,D,20070327,000000,9.07286,9.07286,8.96472,9.04257,66695.805042366,0
+MUA.US,D,20070328,000000,9.02165,9.07286,9.02165,9.05007,37753.10738718,0
+MUA.US,D,20070329,000000,9.04257,9.07286,9.04257,9.06723,28942.697655186,0
+MUA.US,D,20070330,000000,9.07286,9.10394,9.02165,9.10394,33520.705334861,0
+MUA.US,D,20070402,000000,9.10394,9.11361,9.07286,9.09832,16933.662234228,0
+MUA.US,D,20070403,000000,9.08046,9.10394,9.05007,9.0623,37578.784314143,0
+MUA.US,D,20070404,000000,9.02165,9.09249,9.02165,9.07286,45368.593263884,0
+MUA.US,D,20070405,000000,9.08046,9.08628,9.03191,9.05007,40455.115019239,0
+MUA.US,D,20070409,000000,9.0548,9.06723,9.02639,9.05007,17775.88591849,0
+MUA.US,D,20070410,000000,9.02639,9.0623,9.02639,9.04257,16254.613054377,0
+MUA.US,D,20070411,000000,9.0548,9.07286,9.02165,9.05007,44007.45438547,0
+MUA.US,D,20070412,000000,9.01543,9.04257,9.01543,9.04257,23355.237761884,0
+MUA.US,D,20070413,000000,9.04257,9.04257,8.96472,9.02165,34366.983044077,0
+MUA.US,D,20070416,000000,9.02639,9.04257,8.9965,9.04257,52645.568056904,0
+MUA.US,D,20070417,000000,9.05007,9.05007,9.01543,9.02639,37417.63682221,0
+MUA.US,D,20070418,000000,9.02165,9.02639,8.96472,8.9965,22171.46247522,0
+MUA.US,D,20070419,000000,8.96472,9.06723,8.96472,9.06723,36902.775653009,0
+MUA.US,D,20070420,000000,9.06723,9.07286,9.04257,9.04257,16254.613054377,0
+MUA.US,D,20070423,000000,9.06723,9.07286,9.02639,9.02639,31311.261734753,0
+MUA.US,D,20070424,000000,9.06723,9.08628,9.03191,9.04257,41815.240391416,0
+MUA.US,D,20070425,000000,9.04257,9.07286,9.00961,9.0623,32840.642648773,0
+MUA.US,D,20070426,000000,9.02165,9.09832,9.02165,9.09832,62799.887061257,0
+MUA.US,D,20070427,000000,9.09249,9.16077,9.07286,9.15436,41133.150692852,0
+MUA.US,D,20070430,000000,9.08628,9.13205,9.08628,9.13205,31311.261734753,0
+MUA.US,D,20070501,000000,9.10394,9.16077,9.10394,9.14764,26067.380456329,0
+MUA.US,D,20070502,000000,9.12733,9.20793,9.10394,9.20793,34702.453609048,0
+MUA.US,D,20070503,000000,9.1438,9.2257,9.13205,9.1667,47903.372366579,0
+MUA.US,D,20070504,000000,9.13887,9.17745,9.13887,9.1438,39441.608780658,0
+MUA.US,D,20070507,000000,9.12733,9.19609,9.12733,9.16077,80413.611981574,0
+MUA.US,D,20070508,000000,9.1438,9.15436,9.10394,9.15436,60937.062594744,0
+MUA.US,D,20070509,000000,9.06723,9.12733,9.04257,9.06723,97675.650237102,0
+MUA.US,D,20070510,000000,9.09832,9.16077,9.0623,9.16077,173858.88717883,0
+MUA.US,D,20070511,000000,9.13205,9.16077,9.0623,9.10394,120191.70483345,0
+MUA.US,D,20070514,000000,9.10394,9.14764,9.10394,9.11361,44855.759107162,0
+MUA.US,D,20070515,000000,9.1438,9.16077,9.10394,9.15436,42828.746629998,0
+MUA.US,D,20070516,000000,9.11361,9.12733,9.08046,9.12733,44007.45438547,0
+MUA.US,D,20070517,000000,9.08046,9.12042,9.07286,9.10394,28271.756525246,0
+MUA.US,D,20070518,000000,9.10868,9.11361,9.0623,9.09832,45876.359889416,0
+MUA.US,D,20070521,000000,9.0623,9.10394,9.00961,9.04257,55521.898762,0
+MUA.US,D,20070522,000000,9.01543,9.0623,9.01543,9.05007,50107.748435494,0
+MUA.US,D,20070523,000000,8.99067,9.03773,8.92565,8.93689,58746.875613168,0
+MUA.US,D,20070524,000000,8.9965,8.9965,8.92565,8.92565,39613.904841216,0
+MUA.US,D,20070525,000000,8.96008,8.98317,8.91529,8.96472,30810.589652893,0
+MUA.US,D,20070529,000000,8.96008,9.01543,8.96008,8.96472,45876.359889416,0
+MUA.US,D,20070530,000000,8.96008,9.02639,8.96008,9.02639,26747.443142417,0
+MUA.US,D,20070531,000000,8.9965,9.01543,8.98317,9.01543,7113.8002886071,0
+MUA.US,D,20070601,000000,9.01543,9.02639,8.68026,8.73907,93112.845151007,0
+MUA.US,D,20070604,000000,8.69655,8.73907,8.6186,8.72368,44007.45438547,0
+MUA.US,D,20070605,000000,8.70848,8.74469,8.66744,8.71302,66874.182140357,0
+MUA.US,D,20070606,000000,8.69142,8.73907,8.66744,8.67414,35378.462270182,0
+MUA.US,D,20070607,000000,8.60774,8.6406,8.47306,8.53128,90058.137347919,0
+MUA.US,D,20070608,000000,8.47306,8.5141,8.18811,8.46161,79726.454751815,0
+MUA.US,D,20070611,000000,8.43577,8.49625,8.39344,8.48273,32667.333081975,0
+MUA.US,D,20070612,000000,8.42974,8.43577,8.33926,8.40685,127975.43274575,0
+MUA.US,D,20070613,000000,8.31559,8.44731,8.31559,8.44731,103772.90376841,0
+MUA.US,D,20070614,000000,8.42422,8.45353,8.38939,8.42422,47400.673272242,0
+MUA.US,D,20070615,000000,8.36472,8.43577,8.35722,8.37745,54344.204512767,0
+MUA.US,D,20070618,000000,8.36472,8.49013,8.35722,8.47642,80241.315921015,0
+MUA.US,D,20070619,000000,8.47642,8.53128,8.44218,8.53128,24709.282096629,0
+MUA.US,D,20070620,000000,8.50355,8.53128,8.46684,8.48273,56373.244002409,0
+MUA.US,D,20070621,000000,8.5069,8.5069,8.45353,8.49013,19296.145276363,0
+MUA.US,D,20070622,000000,8.46684,8.49013,8.46684,8.48273,6604.0066506004,0
+MUA.US,D,20070625,000000,8.46684,8.52398,8.46684,8.47306,11169.852255412,0
+MUA.US,D,20070626,000000,8.44731,8.5141,8.44218,8.47642,37916.281891591,0
+MUA.US,D,20070627,000000,8.47642,8.53996,8.46684,8.53542,35714.946341391,0
+MUA.US,D,20070628,000000,8.53996,8.58871,8.53128,8.57104,33180.167238698,0
+MUA.US,D,20070629,000000,8.53996,8.6186,8.53542,8.6186,26747.443142417,0
+MUA.US,D,20070702,000000,8.59935,8.69142,8.58169,8.69142,37417.63682221,0
+MUA.US,D,20070703,000000,8.69142,8.73542,8.68026,8.70404,3899.9720060636,0
+MUA.US,D,20070705,000000,8.70404,8.70404,8.66744,8.68026,22171.46247522,0
+MUA.US,D,20070706,000000,8.67414,8.67414,8.55229,8.58169,83963.924335327,0
+MUA.US,D,20070709,000000,8.59935,8.70404,8.57666,8.68598,29971.406487348,0
+MUA.US,D,20070710,000000,8.68026,8.81001,8.68026,8.71963,34532.184560966,0
+MUA.US,D,20070711,000000,8.71963,8.72368,8.68598,8.70404,18281.625531542,0
+MUA.US,D,20070712,000000,8.65431,8.69142,8.58871,8.59935,26407.918552493,0
+MUA.US,D,20070713,000000,8.60774,8.68026,8.57104,8.58169,37916.281891591,0
+MUA.US,D,20070716,000000,8.59383,8.64721,8.53996,8.53996,49102.350246821,0
+MUA.US,D,20070717,000000,8.53542,8.57666,8.51786,8.52398,49440.861330508,0
+MUA.US,D,20070718,000000,8.48273,8.51786,8.45353,8.45353,24038.340966687,0
+MUA.US,D,20070719,000000,8.47642,8.54648,8.47306,8.54648,22171.46247522,0
+MUA.US,D,20070720,000000,8.52398,8.68598,8.52398,8.68026,18791.419169548,0
+MUA.US,D,20070723,000000,8.55229,8.62294,8.5141,8.62294,75161.622653242,0
+MUA.US,D,20070724,000000,8.6186,8.6186,8.46684,8.52398,33350.43628678,0
+MUA.US,D,20070725,000000,8.46684,8.56354,8.43577,8.5141,29798.09692055,0
+MUA.US,D,20070726,000000,8.5069,8.5069,8.33325,8.46161,18957.634192677,0
+MUA.US,D,20070727,000000,8.47306,8.50355,8.42422,8.46684,59080.319165662,0
+MUA.US,D,20070730,000000,8.44218,8.47642,8.41821,8.42974,27932.23193532,0
+MUA.US,D,20070731,000000,8.37745,8.47642,8.37104,8.41821,41638.890305903,0
+MUA.US,D,20070801,000000,8.39344,8.42422,8.31559,8.36472,21490.386282893,0
+MUA.US,D,20070802,000000,8.36472,8.41228,8.15466,8.28687,135419.63606813,0
+MUA.US,D,20070803,000000,8.28687,8.30413,8.20114,8.24898,47227.363705444,0
+MUA.US,D,20070806,000000,8.21988,8.23675,8.01574,8.09911,80746.042027829,0
+MUA.US,D,20070807,000000,8.14322,8.14322,8.07237,8.10404,34877.790188323,0
+MUA.US,D,20070808,000000,8.10404,8.12634,7.87021,7.93217,132042.63328117,0
+MUA.US,D,20070809,000000,7.86487,7.95377,7.85865,7.9289,57890.462841566,0
+MUA.US,D,20070810,000000,7.9289,7.9289,7.67849,7.80054,110380.96444397,0
+MUA.US,D,20070813,000000,7.76157,7.80054,7.67849,7.78416,59080.319165662,0
+MUA.US,D,20070814,000000,7.7664,7.79482,7.65412,7.73503,99538.474703617,0
+MUA.US,D,20070815,000000,7.70611,7.70611,7.42453,7.65412,168436.62880243,0
+MUA.US,D,20070816,000000,7.45324,7.62609,7.33473,7.51994,237000.32584249,0
+MUA.US,D,20070817,000000,7.75102,7.79482,7.59029,7.78792,80241.315921015,0
+MUA.US,D,20070820,000000,7.77282,7.85865,7.6922,7.77844,59421.870768063,0
+MUA.US,D,20070821,000000,7.84514,7.99078,7.80568,7.99078,52135.774418897,0
+MUA.US,D,20070822,000000,7.97647,8.10908,7.95377,8.07237,55853.315302016,0
+MUA.US,D,20070823,000000,8.1214,8.1214,8.04071,8.10908,61451.923763943,0
+MUA.US,D,20070824,000000,8.1214,8.12634,8.03567,8.03567,63652.245807904,0
+MUA.US,D,20070827,000000,8.06655,8.06655,7.97647,7.97647,59421.870768063,0
+MUA.US,D,20070828,000000,8.03567,8.04071,7.91322,7.91322,79228.823188671,0
+MUA.US,D,20070829,000000,7.94883,8.03567,7.93799,8.02935,55182.374172075,0
+MUA.US,D,20070830,000000,8.04071,8.08993,7.9966,8.08993,31651.799830916,0
+MUA.US,D,20070831,000000,8.09911,8.09911,8.05313,8.08322,30127.486448089,0
+MUA.US,D,20070904,000000,8.07237,8.12634,8.0483,8.12634,38428.102542076,0
+MUA.US,D,20070905,000000,8.10908,8.1372,7.99078,8.1372,50920.580438838,0
+MUA.US,D,20070906,000000,8.09911,8.19532,8.08993,8.18811,35551.77183698,0
+MUA.US,D,20070907,000000,8.12634,8.26427,8.07623,8.22481,68730.925569439,0
+MUA.US,D,20070910,000000,8.22481,8.25787,8.21455,8.25787,51471.927832626,0
+MUA.US,D,20070911,000000,8.24898,8.27632,8.22481,8.25787,29971.406487348,0
+MUA.US,D,20070912,000000,8.24898,8.27632,8.17469,8.26427,72621.776019355,0
+MUA.US,D,20070913,000000,8.17469,8.24898,8.17469,8.21988,59587.072284952,0
+MUA.US,D,20070914,000000,8.1815,8.20774,8.09586,8.15466,25222.116253352,0
+MUA.US,D,20070917,000000,8.1214,8.18811,8.1214,8.1372,18625.204146421,0
+MUA.US,D,20070918,000000,8.19532,8.20774,8.12634,8.18811,33520.705334861,0
+MUA.US,D,20070919,000000,8.18811,8.18811,8.04071,8.15466,36393.995521242,0
+MUA.US,D,20070920,000000,8.17469,8.22481,8.07623,8.1214,38088.577952151,0
+MUA.US,D,20070921,000000,8.04071,8.07623,7.95377,8.01574,31486.598314027,0
+MUA.US,D,20070924,000000,8.04071,8.0483,7.96582,8.01002,44007.45438547,0
+MUA.US,D,20070925,000000,7.9966,8.09911,7.97647,8.05964,50608.420517354,0
+MUA.US,D,20070926,000000,8.10908,8.10908,8.02205,8.06655,40797.68012788,0
+MUA.US,D,20070927,000000,8.04071,8.1214,8.04071,8.11539,24885.632182143,0
+MUA.US,D,20070928,000000,8.10908,8.1214,8.0483,8.05964,15071.851273953,0
+MUA.US,D,20071001,000000,8.07237,8.1214,8.0483,8.1214,27085.954226104,0
+MUA.US,D,20071002,000000,8.09911,8.11539,8.0483,8.09586,31651.799830916,0
+MUA.US,D,20071003,000000,8.07237,8.14894,8.07237,8.14894,21672.817405837,0
+MUA.US,D,20071004,000000,8.13128,8.20114,8.13128,8.18811,40966.935669723,0
+MUA.US,D,20071005,000000,8.18811,8.20774,8.1372,8.16058,27932.23193532,0
+MUA.US,D,20071008,000000,8.1372,8.16058,8.12634,8.14322,15239.079803319,0
+MUA.US,D,20071009,000000,8.1214,8.14894,8.04071,8.09911,42316.925979515,0
+MUA.US,D,20071010,000000,8.05313,8.12634,8.05313,8.12634,30975.791169782,0
+MUA.US,D,20071011,000000,8.07237,8.07237,8.01002,8.04071,19471.481855638,0
+MUA.US,D,20071012,000000,8.01002,8.09911,7.99078,8.02205,57890.462841566,0
+MUA.US,D,20071015,000000,8.01002,8.04071,7.95377,7.97647,72959.273596803,0
+MUA.US,D,20071016,000000,7.97647,8.01002,7.95377,7.99078,43162.190182492,0
+MUA.US,D,20071017,000000,8.00399,8.06655,7.98406,8.01574,31651.799830916,0
+MUA.US,D,20071018,000000,8.04071,8.05964,8.02205,8.0483,17269.132799199,0
+MUA.US,D,20071019,000000,8.0483,8.10404,8.04071,8.08993,22171.46247522,0
+MUA.US,D,20071022,000000,8.08993,8.14322,8.08322,8.1372,54683.729102693,0
+MUA.US,D,20071023,000000,8.15466,8.15466,8.10908,8.1372,22346.799054495,0
+MUA.US,D,20071024,000000,8.12634,8.12634,8.04071,8.09911,34702.453609048,0
+MUA.US,D,20071025,000000,8.09911,8.09911,8.02205,8.05313,30469.038050491,0
+MUA.US,D,20071026,000000,8.07237,8.07623,7.99078,8.04071,22513.014077623,0
+MUA.US,D,20071029,000000,8.05964,8.11539,8.03567,8.06655,78891.325611223,0
+MUA.US,D,20071030,000000,8.0483,8.0483,7.95377,7.97647,53995.558366695,0
+MUA.US,D,20071031,000000,8.01002,8.01002,7.95377,8.01002,29623.773847514,0
+MUA.US,D,20071101,000000,8.01002,8.04071,7.95377,7.98406,71605.229262057,0
+MUA.US,D,20071102,000000,7.98406,8.01002,7.95377,7.97647,43341.580786721,0
+MUA.US,D,20071105,000000,7.98406,7.99078,7.95377,7.97647,43500.701266178,0
+MUA.US,D,20071106,000000,8.00399,8.00399,7.95377,7.95949,20143.436491818,0
+MUA.US,D,20071107,000000,7.9289,8.02935,7.91322,7.96582,49440.861330508,0
+MUA.US,D,20071108,000000,7.45324,8.04071,7.45324,8.01002,53958.058635868,0
+MUA.US,D,20071109,000000,8.06655,8.06655,7.95377,7.99078,31153.154761533,0
+MUA.US,D,20071112,000000,7.99078,8.01002,7.87021,7.87021,22171.46247522,0
+MUA.US,D,20071113,000000,7.87021,7.97647,7.81258,7.93799,66024.863912425,0
+MUA.US,D,20071114,000000,7.87021,7.93799,7.78792,7.87021,65984.323662882,0
+MUA.US,D,20071115,000000,7.85865,7.87741,7.63005,7.70611,43341.580786721,0
+MUA.US,D,20071116,000000,7.71806,7.73503,7.63005,7.64041,31311.261734753,0
+MUA.US,D,20071119,000000,7.65412,7.65994,7.48155,7.65994,65171.491659539,0
+MUA.US,D,20071120,000000,7.64041,7.65412,7.45965,7.59541,69234.638170014,0
+MUA.US,D,20071121,000000,7.51361,7.59995,7.51361,7.59995,88029.097858279,0
+MUA.US,D,20071123,000000,7.59541,7.62609,7.44741,7.53335,49440.861330508,0
+MUA.US,D,20071126,000000,7.52655,7.57617,7.42029,7.47109,85834.856851748,0
+MUA.US,D,20071127,000000,7.51361,7.54608,7.37953,7.47109,79904.831849806,0
+MUA.US,D,20071128,000000,7.48155,7.57026,7.48155,7.57026,95980.054299954,0
+MUA.US,D,20071129,000000,7.55881,7.62609,7.47681,7.51361,55355.683738872,0
+MUA.US,D,20071130,000000,7.55881,7.57026,7.35398,7.3665,137457.79711392,0
+MUA.US,D,20071203,000000,7.36039,7.45324,7.31263,7.42453,169281.8930054,0
+MUA.US,D,20071204,000000,7.47109,7.50108,7.39236,7.44741,154223.21731255,0
+MUA.US,D,20071205,000000,7.42995,7.48757,7.42995,7.48757,127469.6931327,0
+MUA.US,D,20071206,000000,7.47109,7.55881,7.47109,7.53977,116470.10992537,0
+MUA.US,D,20071207,000000,7.53977,7.53977,7.48155,7.51361,60261.053933609,0
+MUA.US,D,20071210,000000,7.53977,7.53977,7.47109,7.48757,74660.950571383,0
+MUA.US,D,20071211,000000,7.5078,7.5528,7.47681,7.51994,204661.36878182,0
+MUA.US,D,20071212,000000,7.49487,7.56394,7.48757,7.49487,105468.49970557,0
+MUA.US,D,20071213,000000,7.42453,7.48155,7.42029,7.42029,138815.89547362,0
+MUA.US,D,20071214,000000,7.39866,7.42453,7.33001,7.34134,79396.051718037,0
+MUA.US,D,20071217,000000,7.33001,7.38614,7.30661,7.35398,150147.9087272,0
+MUA.US,D,20071218,000000,7.34134,7.41071,7.32457,7.37282,131022.03249893,0
+MUA.US,D,20071219,000000,7.33473,7.39866,7.28975,7.34816,176904.47342577,0
+MUA.US,D,20071220,000000,7.32457,7.36039,7.25955,7.30661,90733.132502815,0
+MUA.US,D,20071221,000000,7.27159,7.34816,7.23716,7.25955,142542.55791288,0
+MUA.US,D,20071224,000000,7.27642,7.33001,7.24959,7.29596,154852.60468671,0
+MUA.US,D,20071226,000000,7.34816,7.35398,7.3003,7.34134,137113.20499281,0
+MUA.US,D,20071227,000000,7.30661,7.3665,7.3003,7.3665,175054.82454036,0
+MUA.US,D,20071228,000000,7.33473,7.41604,7.33473,7.37282,145414.83459302,0
+MUA.US,D,20071231,000000,7.37282,7.47109,7.37282,7.47109,126103.4867231,0
+MUA.US,D,20080102,000000,7.56394,7.59995,7.5078,7.57617,57348.237003924,0
+MUA.US,D,20080103,000000,7.60735,7.78416,7.60735,7.7664,68790.722437515,0
+MUA.US,D,20080104,000000,7.80054,7.87021,7.75633,7.84514,50608.420517354,0
+MUA.US,D,20080107,000000,7.88817,7.91904,7.85284,7.85284,48418.233535779,0
+MUA.US,D,20080108,000000,7.91322,7.97647,7.88817,7.95949,54683.729102693,0
+MUA.US,D,20080109,000000,7.9966,7.9966,7.91322,7.91904,57150.603287401,0
+MUA.US,D,20080110,000000,7.97647,8.00399,7.93799,8.00399,52645.568056904,0
+MUA.US,D,20080111,000000,8.02205,8.02935,7.98406,7.9966,22171.46247522,0
+MUA.US,D,20080114,000000,8.02205,8.11539,8.02205,8.10908,35714.946341391,0
+MUA.US,D,20080115,000000,8.11539,8.11539,8.07237,8.10404,35378.462270182,0
+MUA.US,D,20080116,000000,8.1372,8.18811,8.12634,8.14322,39784.173889298,0
+MUA.US,D,20080117,000000,8.13128,8.13128,8.0483,8.0483,67365.732666068,0
+MUA.US,D,20080118,000000,7.96582,8.08322,7.91904,7.95949,121035.95553019,0
+MUA.US,D,20080122,000000,7.72931,8.01574,7.72931,7.95377,127515.30091343,0
+MUA.US,D,20080123,000000,7.98406,8.13128,7.97647,8.13128,67365.732666068,0
+MUA.US,D,20080124,000000,8.12634,8.24317,8.12634,8.16058,64154.944902241,0
+MUA.US,D,20080125,000000,8.1664,8.1815,8.10908,8.1815,45707.104347571,0
+MUA.US,D,20080128,000000,8.10908,8.16058,8.09911,8.11539,68897.140592566,0
+MUA.US,D,20080129,000000,8.11539,8.1815,8.10404,8.1815,73470.080741048,0
+MUA.US,D,20080130,000000,8.19532,8.21988,8.14894,8.19532,29122.088259415,0
+MUA.US,D,20080131,000000,8.23675,8.23675,8.19532,8.19532,23866.044906129,0
+MUA.US,D,20080201,000000,8.22481,8.23675,8.16058,8.20114,68148.159482254,0
+MUA.US,D,20080204,000000,8.20774,8.21455,8.14322,8.17469,63444.477028996,0
+MUA.US,D,20080205,000000,8.15466,8.24317,8.15466,8.20114,33432.530292104,0
+MUA.US,D,20080206,000000,8.19532,8.24317,8.19532,8.22481,65853.581358105,0
+MUA.US,D,20080207,000000,8.24317,8.24317,8.1664,8.21988,41815.240391416,0
+MUA.US,D,20080208,000000,8.21988,8.21988,8.1664,8.17469,59367.14143118,0
+MUA.US,D,20080211,000000,8.25343,8.27632,8.21988,8.27632,84814.256069497,0
+MUA.US,D,20080212,000000,8.28155,8.40172,8.25343,8.37104,73133.596669839,0
+MUA.US,D,20080213,000000,8.37104,8.37104,8.07237,8.1214,80066.992847978,0
+MUA.US,D,20080214,000000,8.06655,8.06655,7.72556,7.78792,146605.70442336,0
+MUA.US,D,20080215,000000,7.73503,7.80568,7.67287,7.80054,84861.890862709,0
+MUA.US,D,20080219,000000,7.75633,7.99078,7.75633,7.94883,102420.88644614,0
+MUA.US,D,20080220,000000,7.90148,7.94282,7.88817,7.92496,56813.105709953,0
+MUA.US,D,20080221,000000,7.93217,7.95949,7.84514,7.9067,79313.957712712,0
+MUA.US,D,20080222,000000,7.96582,7.96582,7.80054,7.8183,51804.357878881,0
+MUA.US,D,20080225,000000,7.80568,7.92496,7.78792,7.85865,96485.793913008,0
+MUA.US,D,20080226,000000,7.84514,7.92496,7.84514,7.91904,26576.160588098,0
+MUA.US,D,20080227,000000,7.92496,7.93799,7.84514,7.84514,55697.235341274,0
+MUA.US,D,20080228,000000,7.88817,7.88817,7.71125,7.76157,129160.22153865,0
+MUA.US,D,20080229,000000,7.77844,7.77844,7.59995,7.71806,81933.871339447,0
+MUA.US,D,20080303,000000,7.68599,7.99078,7.68599,7.95377,96661.130492282,0
+MUA.US,D,20080304,000000,7.98406,7.98406,7.88817,7.93217,34366.983044077,0
+MUA.US,D,20080305,000000,7.90148,8.15466,7.90148,8.15466,79904.831849806,0
+MUA.US,D,20080306,000000,8.15466,8.18811,8.09586,8.1214,80413.611981574,0
+MUA.US,D,20080307,000000,8.10404,8.13128,8.04071,8.09586,63908.662886266,0
+MUA.US,D,20080310,000000,8.13128,8.13128,8.09586,8.09911,61789.421341391,0
+MUA.US,D,20080311,000000,8.15466,8.15466,8.09911,8.1214,59107.683834103,0
+MUA.US,D,20080312,000000,8.06655,8.08322,7.9289,7.94883,87355.116209622,0
+MUA.US,D,20080313,000000,7.94883,7.95377,7.89507,7.93217,32163.6204814,0
+MUA.US,D,20080314,000000,7.97223,7.97223,7.87021,7.87741,31935.581577719,0
+MUA.US,D,20080317,000000,7.79482,7.86487,7.59995,7.77844,43847.320399774,0
+MUA.US,D,20080318,000000,7.8183,7.91322,7.8183,7.87741,32840.642648773,0
+MUA.US,D,20080319,000000,7.83882,7.9289,7.83882,7.84514,61864.420803046,0
+MUA.US,D,20080320,000000,7.88817,7.88817,7.81258,7.86487,34192.659971041,0
+MUA.US,D,20080324,000000,7.90148,7.98406,7.90148,7.98406,19972.153937497,0
+MUA.US,D,20080325,000000,7.97647,7.98406,7.9289,7.93217,48912.824580206,0
+MUA.US,D,20080326,000000,7.93217,8.13128,7.91904,8.02935,109698.8747454,0
+MUA.US,D,20080327,000000,8.07623,8.16058,8.07623,8.12634,21158.969742876,0
+MUA.US,D,20080328,000000,8.08993,8.1214,8.08322,8.11539,29798.09692055,0
+MUA.US,D,20080331,000000,8.13128,8.14894,8.09911,8.1214,11681.672905897,0
+MUA.US,D,20080401,000000,8.1214,8.14322,7.96582,8.09586,41133.150692852,0
+MUA.US,D,20080402,000000,8.11539,8.18811,8.06655,8.14894,28105.541502117,0
+MUA.US,D,20080403,000000,8.14894,8.16058,8.10404,8.15466,30975.791169782,0
+MUA.US,D,20080404,000000,8.1214,8.16058,8.10404,8.13128,58226.946912775,0
+MUA.US,D,20080407,000000,8.14894,8.14894,8.10908,8.10908,25210.967684728,0
+MUA.US,D,20080408,000000,8.11539,8.15466,8.10908,8.12634,49487.482617482,0
+MUA.US,D,20080409,000000,8.1214,8.12634,8.0483,8.0483,31824.095891475,0
+MUA.US,D,20080410,000000,8.04071,8.09586,8.02935,8.07623,31311.261734753,0
+MUA.US,D,20080411,000000,7.9966,8.03567,7.99078,8.02205,41815.240391416,0
+MUA.US,D,20080414,000000,8.00399,8.03567,7.97223,7.99078,17072.512588914,0
+MUA.US,D,20080415,000000,7.96582,8.06655,7.87021,7.87021,42880.435448167,0
+MUA.US,D,20080416,000000,7.90148,7.94883,7.87021,7.87021,30852.143408675,0
+MUA.US,D,20080417,000000,7.88343,7.93799,7.87741,7.88343,24023.13837311,0
+MUA.US,D,20080418,000000,7.9289,7.9289,7.85865,7.91322,18625.204146421,0
+MUA.US,D,20080421,000000,7.97223,7.97647,7.92496,7.97647,21403.224746374,0
+MUA.US,D,20080422,000000,7.97647,7.97647,7.89507,7.9067,16416.774052551,0
+MUA.US,D,20080423,000000,7.93799,7.93799,7.9067,7.93217,16416.774052551,0
+MUA.US,D,20080424,000000,7.90148,7.90148,7.83882,7.84514,63017.790902552,0
+MUA.US,D,20080425,000000,7.83882,7.86487,7.82501,7.85865,38510.1965474,0
+MUA.US,D,20080428,000000,7.86487,7.94282,7.83172,7.85865,71273.812722041,0
+MUA.US,D,20080429,000000,7.85865,7.90148,7.78792,7.79482,47488.848314999,0
+MUA.US,D,20080430,000000,7.79482,7.83882,7.75633,7.80568,57724.247818439,0
+MUA.US,D,20080501,000000,7.83882,7.94282,7.81258,7.93217,69946.119549498,0
+MUA.US,D,20080502,000000,7.91322,8.01574,7.91322,8.00399,30633.226061141,0
+MUA.US,D,20080505,000000,8.01574,8.04071,7.97223,7.97223,34313.267213433,0
+MUA.US,D,20080506,000000,7.95377,7.99078,7.9289,7.96582,49446.942367939,0
+MUA.US,D,20080507,000000,7.97647,7.98406,7.90148,7.93799,44086.507872079,0
+MUA.US,D,20080508,000000,7.93799,7.97647,7.9067,7.93217,72095.766281532,0
+MUA.US,D,20080509,000000,7.9067,7.94883,7.90148,7.94883,35473.731856608,0
+MUA.US,D,20080512,000000,7.94883,8.04071,7.9289,8.00399,42482.127496404,0
+MUA.US,D,20080513,000000,7.95377,7.9966,7.9289,7.93217,51193.213617015,0
+MUA.US,D,20080514,000000,7.94883,7.99078,7.93217,7.99078,23557.9390096,0
+MUA.US,D,20080515,000000,7.99078,8.08993,7.96582,8.01574,47810.129792629,0
+MUA.US,D,20080516,000000,8.02205,8.02205,7.92496,7.96582,67012.018988805,0
+MUA.US,D,20080519,000000,7.95949,7.98406,7.95377,7.98406,24936.307494072,0
+MUA.US,D,20080520,000000,7.98406,8.03567,7.89507,7.93799,94888.508081002,0
+MUA.US,D,20080521,000000,7.93799,7.99078,7.93799,7.95949,21034.308475531,0
+MUA.US,D,20080522,000000,7.94282,7.97223,7.94282,7.96582,11947.211540405,0
+MUA.US,D,20080523,000000,7.9966,7.9966,7.91322,7.94883,63530.625059274,0
+MUA.US,D,20080527,000000,7.96582,7.97223,7.9289,7.97223,19918.438106852,0
+MUA.US,D,20080528,000000,7.97647,7.97647,7.91904,7.95377,56772.56546041,0
+MUA.US,D,20080529,000000,7.88817,7.96582,7.81258,7.89507,172629.50411144,0
+MUA.US,D,20080530,000000,7.86487,7.87021,7.83882,7.87021,76521.748025419,0
+MUA.US,D,20080602,000000,7.88817,7.9067,7.87021,7.9067,32667.333081975,0
+MUA.US,D,20080603,000000,7.87021,7.91322,7.82501,7.86487,73911.96946107,0
+MUA.US,D,20080604,000000,7.85865,7.88343,7.84514,7.86487,51521.589638317,0
+MUA.US,D,20080605,000000,7.89507,7.93217,7.80568,7.93217,45775.009265557,0
+MUA.US,D,20080606,000000,7.93799,7.98406,7.90148,7.95377,51305.712809499,0
+MUA.US,D,20080609,000000,7.95377,7.98406,7.93799,7.98406,33719.352557623,0
+MUA.US,D,20080610,000000,7.97647,7.98406,7.91322,7.91322,16899.203022116,0
+MUA.US,D,20080611,000000,7.85865,7.9289,7.83882,7.83882,65654.934135343,0
+MUA.US,D,20080612,000000,7.79482,7.79482,7.75102,7.76157,14592.462823103,0
+MUA.US,D,20080613,000000,7.80054,7.80054,7.72556,7.75102,29489.991024021,0
+MUA.US,D,20080616,000000,7.78792,7.83882,7.78416,7.78416,23771.788825941,0
+MUA.US,D,20080617,000000,7.77844,7.85865,7.77844,7.8183,35232.517371826,0
+MUA.US,D,20080618,000000,7.77844,7.87021,7.69881,7.69881,38087.564445911,0
+MUA.US,D,20080619,000000,7.75102,7.76157,7.67849,7.72556,44193.939533369,0
+MUA.US,D,20080620,000000,7.68599,7.72556,7.65994,7.6922,16903.25704707,0
+MUA.US,D,20080623,000000,7.67287,7.7664,7.64041,7.73503,58256.338593694,0
+MUA.US,D,20080624,000000,7.70611,7.90148,7.70611,7.76157,83843.317092935,0
+MUA.US,D,20080625,000000,7.73967,7.81258,7.73967,7.7664,69786.999070041,0
+MUA.US,D,20080626,000000,7.82501,7.88817,7.7664,7.78792,51874.289809343,0
+MUA.US,D,20080627,000000,7.75102,7.82501,7.75102,7.8183,46803.718097717,0
+MUA.US,D,20080630,000000,7.78416,7.85284,7.75102,7.77282,34877.790188323,0
+MUA.US,D,20080701,000000,7.72931,7.86487,7.72931,7.83882,36503.454195008,0
+MUA.US,D,20080702,000000,7.85865,7.85865,7.75102,7.81258,55905.004120184,0
+MUA.US,D,20080703,000000,7.78792,7.83172,7.75633,7.77844,19366.077206824,0
+MUA.US,D,20080707,000000,7.75633,7.81258,7.72931,7.78792,50650.987779375,0
+MUA.US,D,20080708,000000,7.90148,7.90148,7.7664,7.80568,38738.235451082,0
+MUA.US,D,20080709,000000,7.73503,7.84514,7.73503,7.7444,42792.26040541,0
+MUA.US,D,20080710,000000,7.70611,7.73503,7.65994,7.68599,96106.742579778,0
+MUA.US,D,20080711,000000,7.55881,7.63005,7.53977,7.59029,59606.328903486,0
+MUA.US,D,20080714,000000,7.63005,7.63005,7.51361,7.51994,32254.836042873,0
+MUA.US,D,20080715,000000,7.51994,7.57617,7.39236,7.39236,33385.909005129,0
+MUA.US,D,20080716,000000,7.30661,7.56394,7.3003,7.5528,55040.483298673,0
+MUA.US,D,20080717,000000,7.56394,7.62609,7.50108,7.57026,30690.995916741,0
+MUA.US,D,20080718,000000,7.63005,7.64781,7.45324,7.47681,44634.814747152,0
+MUA.US,D,20080721,000000,7.47109,7.53335,7.30661,7.44741,96678.360098338,0
+MUA.US,D,20080722,000000,7.44741,7.51994,7.44741,7.51994,96484.780406769,0
+MUA.US,D,20080723,000000,7.50108,7.50108,7.45324,7.50108,29371.410794107,0
+MUA.US,D,20080724,000000,7.48155,7.48155,7.39236,7.41604,53820.22178742,0
+MUA.US,D,20080725,000000,7.41071,7.41604,7.3665,7.39866,50218.2206155,0
+MUA.US,D,20080728,000000,7.39866,7.42453,7.34134,7.42453,52694.216356356,0
+MUA.US,D,20080729,000000,7.42995,7.51994,7.39866,7.51994,43273.675868736,0
+MUA.US,D,20080730,000000,7.51994,7.51994,7.40509,7.41604,31211.938123372,0
+MUA.US,D,20080731,000000,7.42453,7.46507,7.39866,7.42453,129543.32689684,0
+MUA.US,D,20080801,000000,7.43715,7.44209,7.39236,7.42453,47960.128715938,0
+MUA.US,D,20080804,000000,7.42029,7.44209,7.41604,7.42453,11236.743667159,0
+MUA.US,D,20080805,000000,7.41604,7.45965,7.41071,7.45965,19184.65959012,0
+MUA.US,D,20080806,000000,7.42995,7.46507,7.37953,7.40509,23073.483027558,0
+MUA.US,D,20080807,000000,7.37953,7.41071,7.30661,7.36039,26019.745663116,0
+MUA.US,D,20080808,000000,7.37953,7.37953,7.31263,7.34816,37072.031194852,0
+MUA.US,D,20080811,000000,7.32457,7.35398,7.31263,7.35398,22613.351195242,0
+MUA.US,D,20080812,000000,7.33001,7.3665,7.31263,7.34134,28080.203846153,0
+MUA.US,D,20080813,000000,7.30661,7.33473,7.28304,7.31797,14899.555213394,0
+MUA.US,D,20080814,000000,7.30661,7.34816,7.27159,7.34816,41463.553726628,0
+MUA.US,D,20080815,000000,7.29596,7.34816,7.24248,7.34134,13519.159716446,0
+MUA.US,D,20080818,000000,7.34134,7.3665,7.31797,7.3665,26362.310771756,0
+MUA.US,D,20080819,000000,7.36039,7.36039,7.27642,7.32457,53201.982981885,0
+MUA.US,D,20080820,000000,7.35398,7.35398,7.28975,7.34134,13433.011686166,0
+MUA.US,D,20080821,000000,7.34134,7.34816,7.27642,7.3003,42550.032414389,0
+MUA.US,D,20080822,000000,7.24959,7.32457,7.24959,7.31797,39855.119325998,0
+MUA.US,D,20080825,000000,7.25492,7.34816,7.25492,7.34816,47294.255117191,0
+MUA.US,D,20080826,000000,7.3003,7.38614,7.3003,7.36039,33806.514094142,0
+MUA.US,D,20080827,000000,7.37953,7.37953,7.34816,7.3665,60457.674143894,0
+MUA.US,D,20080828,000000,7.33473,7.35398,7.33001,7.34134,11965.454652699,0
+MUA.US,D,20080829,000000,7.32457,7.35398,7.32457,7.33473,16453.26027714,0
+MUA.US,D,20080902,000000,7.35398,7.35398,7.31797,7.34816,41498.012938741,0
+MUA.US,D,20080903,000000,7.34816,7.36039,7.28975,7.33473,89367.939599446,0
+MUA.US,D,20080904,000000,7.33473,7.34816,7.3003,7.33473,32195.039174797,0
+MUA.US,D,20080905,000000,7.31263,7.40509,7.31263,7.40509,72714.005087067,0
+MUA.US,D,20080908,000000,7.42453,7.48155,7.39866,7.48155,65917.432251136,0
+MUA.US,D,20080909,000000,7.48155,7.48155,7.39866,7.41071,52914.147210128,0
+MUA.US,D,20080910,000000,7.42029,7.42029,7.33473,7.39236,40961.86813853,0
+MUA.US,D,20080911,000000,7.36039,7.36039,7.27642,7.27642,61941.447277178,0
+MUA.US,D,20080912,000000,7.3003,7.3003,7.17707,7.18763,24755.903383604,0
+MUA.US,D,20080915,000000,7.17707,7.17707,7.09498,7.10089,28546.416715901,0
+MUA.US,D,20080916,000000,7.12378,7.20646,7.05265,7.16039,75820.40170832,0
+MUA.US,D,20080917,000000,7.06961,7.16039,6.86488,7.04673,101033.39640553,0
+MUA.US,D,20080918,000000,6.92171,6.92171,5.86568,6.61634,168440.68282738,0
+MUA.US,D,20080919,000000,6.68719,7.11274,6.68719,7.10543,88578.41823959,0
+MUA.US,D,20080922,000000,7.16523,7.17707,6.75802,6.77627,116046.46431764,0
+MUA.US,D,20080923,000000,6.72241,6.83449,6.42709,6.53305,73775.146118862,0
+MUA.US,D,20080924,000000,6.58664,6.85323,6.58664,6.81763,37213.922068254,0
+MUA.US,D,20080925,000000,6.81763,6.89329,6.62807,6.62807,74516.019179265,0
+MUA.US,D,20080926,000000,6.47406,6.72241,6.47406,6.66893,75219.392508841,0
+MUA.US,D,20080929,000000,6.74618,6.74618,6.38545,6.40341,69209.300514049,0
+MUA.US,D,20080930,000000,6.30909,6.40914,6.30909,6.3973,36649.399093363,0
+MUA.US,D,20081001,000000,6.3973,6.57481,6.35032,6.56296,66242.76775372,0
+MUA.US,D,20081002,000000,6.50948,6.69271,6.43263,6.61634,53078.335220778,0
+MUA.US,D,20081003,000000,6.68719,6.77627,6.65166,6.71096,27001.833208302,0
+MUA.US,D,20081006,000000,6.44485,6.44485,5.96632,6.21477,83345.685529792,0
+MUA.US,D,20081007,000000,6.22008,6.29123,5.98388,6.09646,98453.009522095,0
+MUA.US,D,20081008,000000,5.79513,5.92517,5.32271,5.45808,156027.25841722,0
+MUA.US,D,20081009,000000,5.4939,5.82443,4.87969,4.92025,186129.40720934,0
+MUA.US,D,20081010,000000,4.71383,5.06262,4.28848,5.06262,229283.48934193,0
+MUA.US,D,20081013,000000,5.08631,5.59425,5.08631,5.56474,162701.19699828,0
+MUA.US,D,20081014,000000,5.5237,6.17915,5.5237,5.73592,98219.903087221,0
+MUA.US,D,20081015,000000,5.77688,5.78941,5.47584,5.54689,73674.809001242,0
+MUA.US,D,20081016,000000,5.48147,5.71826,5.21032,5.71225,83666.967007423,0
+MUA.US,D,20081017,000000,5.74205,5.88364,5.71826,5.86025,68378.225398413,0
+MUA.US,D,20081020,000000,5.84792,6.09646,5.84792,6.00164,74238.318469894,0
+MUA.US,D,20081021,000000,5.9604,6.02541,5.80657,5.99592,93222.303824773,0
+MUA.US,D,20081022,000000,5.92517,6.07298,5.83647,6.01397,34628.467653631,0
+MUA.US,D,20081023,000000,6.019,6.25018,6.00755,6.25018,66579.25182493,0
+MUA.US,D,20081024,000000,6.16168,6.16168,5.84792,6.13168,46459.125976599,0
+MUA.US,D,20081027,000000,6.14945,6.25018,6.019,6.22008,35578.122999183,0
+MUA.US,D,20081028,000000,6.22008,6.22008,5.97224,6.07298,67853.229166827,0
+MUA.US,D,20081029,000000,6.07298,6.10199,5.90741,6.05493,80470.368330934,0
+MUA.US,D,20081030,000000,6.00164,6.01397,5.92517,5.98388,39575.39160415,0
+MUA.US,D,20081031,000000,5.94846,5.99592,5.93089,5.99592,33836.919281299,0
+MUA.US,D,20081103,000000,6.03154,6.03154,5.93671,5.97816,23058.280433979,0
+MUA.US,D,20081104,000000,5.97816,6.12576,5.95458,5.98999,71689.35027986,0
+MUA.US,D,20081105,000000,5.98999,6.11412,5.96632,6.1077,114297.15254984,0
+MUA.US,D,20081106,000000,6.06627,6.25018,6.03697,6.07298,135541.25681677,0
+MUA.US,D,20081107,000000,6.019,6.09646,6.01397,6.0493,78560.922577446,0
+MUA.US,D,20081110,000000,6.04308,6.10199,6.01397,6.10199,65663.04218525,0
+MUA.US,D,20081111,000000,6.07298,6.13168,5.90741,6.0789,90629.754866481,0
+MUA.US,D,20081112,000000,6.11995,6.11995,5.83035,5.90741,65215.072427799,0
+MUA.US,D,20081113,000000,5.90741,5.97816,5.81881,5.95458,76107.223973839,0
+MUA.US,D,20081114,000000,5.98388,6.19671,5.95458,6.10199,88578.41823959,0
+MUA.US,D,20081117,000000,6.03697,6.06627,5.96632,6.019,42474.019446495,0
+MUA.US,D,20081118,000000,5.97224,6.06064,5.70613,5.72972,62178.607737006,0
+MUA.US,D,20081119,000000,5.5826,5.60006,5.38743,5.43461,67021.140544951,0
+MUA.US,D,20081120,000000,5.27545,5.56474,5.16277,5.31649,65716.758015896,0
+MUA.US,D,20081121,000000,5.24555,5.42285,5.24555,5.36336,55997.233187894,0
+MUA.US,D,20081124,000000,5.38743,5.54689,5.38172,5.5237,76138.642667234,0
+MUA.US,D,20081125,000000,5.55863,5.77688,5.54087,5.68284,85603.777429352,0
+MUA.US,D,20081126,000000,5.61201,5.89527,5.61201,5.80075,39895.659575542,0
+MUA.US,D,20081128,000000,5.7533,5.84792,5.61762,5.72429,33873.405505889,0
+MUA.US,D,20081201,000000,5.68907,5.80657,5.56474,5.56474,48522.624678352,0
+MUA.US,D,20081202,000000,5.56474,5.70613,5.51196,5.70613,54030.017578807,0
+MUA.US,D,20081203,000000,5.61762,5.72972,5.54689,5.72429,66584.319356122,0
+MUA.US,D,20081204,000000,5.65897,5.71826,5.60006,5.60006,75994.724781356,0
+MUA.US,D,20081205,000000,5.54087,5.54087,5.30465,5.36336,52120.571825318,0
+MUA.US,D,20081208,000000,5.36336,5.60006,5.36336,5.51196,30302.823027364,0
+MUA.US,D,20081209,000000,5.30465,5.47584,5.30465,5.40499,83849.398130367,0
+MUA.US,D,20081210,000000,5.40499,5.40499,5.25709,5.27545,50869.905126909,0
+MUA.US,D,20081211,000000,5.24555,5.24555,4.92025,5.06262,69995.781355189,0
+MUA.US,D,20081212,000000,4.92025,5.06262,4.83806,5.04486,81668.332704938,0
+MUA.US,D,20081215,000000,5.04486,5.04486,4.88522,4.96188,121395.75024487,0
+MUA.US,D,20081216,000000,4.93258,5.11008,4.87969,4.9679,251276.57471916,0
+MUA.US,D,20081217,000000,4.92025,5.15103,4.92025,5.12153,102062.10523769,0
+MUA.US,D,20081218,000000,5.15103,5.26361,5.06865,5.21556,116195.44973471,0
+MUA.US,D,20081219,000000,5.21556,5.57007,5.14491,5.21556,256061.3376715,0
+MUA.US,D,20081222,000000,5.15724,5.23973,5.01516,5.09202,148645.89248163,0
+MUA.US,D,20081223,000000,5.01516,5.12153,4.9975,5.09202,120973.11814339,0
+MUA.US,D,20081224,000000,5.08631,5.10387,5.01516,5.10387,51784.087754109,0
+MUA.US,D,20081226,000000,5.06865,5.51727,4.99158,5.07387,120605.21537879,0
+MUA.US,D,20081229,000000,5.09755,5.10387,4.89084,4.92657,166125.83457845,0
+MUA.US,D,20081230,000000,5.03293,5.15103,4.92657,4.99158,222348.06615132,0
+MUA.US,D,20081231,000000,4.96188,5.1749,4.96188,5.11008,178568.65066952,0
+MUA.US,D,20090102,000000,5.10387,5.40499,5.10387,5.39938,83046.70118941,0
+MUA.US,D,20090105,000000,5.42285,5.68907,5.31649,5.64694,136935.84140105,0
+MUA.US,D,20090106,000000,5.65897,5.83035,5.65897,5.71826,93324.66795487,0
+MUA.US,D,20090107,000000,5.57007,5.68907,5.54689,5.68907,75101.825785165,0
+MUA.US,D,20090108,000000,5.72972,5.89527,5.71826,5.79513,65622.501935708,0
+MUA.US,D,20090109,000000,5.89527,6.09024,5.77688,5.98999,138573.66748261,0
+MUA.US,D,20090112,000000,6.01397,6.18467,5.92517,6.11995,68824.168143388,0
+MUA.US,D,20090113,000000,6.17915,6.36198,6.1077,6.30909,250060.36723286,0
+MUA.US,D,20090114,000000,6.30909,6.45048,6.04308,6.07298,78771.731875071,0
+MUA.US,D,20090115,000000,6.12576,6.22008,6.01397,6.05493,69448.487986355,0
+MUA.US,D,20090116,000000,6.05493,6.17312,6.0493,6.17312,34394.347712519,0
+MUA.US,D,20090120,000000,6.39197,6.39197,6.04308,6.06627,84551.757953705,0
+MUA.US,D,20090121,000000,6.07298,6.2262,6.07298,6.2262,62858.670423094,0
+MUA.US,D,20090122,000000,6.13168,6.30909,6.13168,6.20223,21850.18099759,0
+MUA.US,D,20090123,000000,6.25018,6.25018,6.01397,6.07298,33979.823660939,0
+MUA.US,D,20090126,000000,6.04308,6.13168,6.04308,6.06064,50935.783032416,0
+MUA.US,D,20090127,000000,6.09024,6.09646,6.02541,6.09024,72063.334081896,0
+MUA.US,D,20090128,000000,6.19098,6.23243,6.10199,6.17312,73118.39407626,0
+MUA.US,D,20090129,000000,6.22008,6.26163,6.14945,6.21477,28695.402132973,0
+MUA.US,D,20090130,000000,6.08443,6.16711,6.08443,6.16711,84968.309017762,0
+MUA.US,D,20090202,000000,6.10199,6.22008,6.10199,6.19098,31934.568071481,0
+MUA.US,D,20090203,000000,6.27969,6.33257,6.17915,6.27969,68455.251872545,0
+MUA.US,D,20090204,000000,6.48077,6.48077,6.30909,6.39197,48476.003391377,0
+MUA.US,D,20090205,000000,6.43854,6.43854,6.32063,6.33839,41096.664468262,0
+MUA.US,D,20090206,000000,6.39197,6.42137,6.28492,6.42137,41089.569924592,0
+MUA.US,D,20090209,000000,6.39197,6.52754,6.33257,6.52172,40141.941591517,0
+MUA.US,D,20090210,000000,6.56878,6.58664,6.41545,6.42137,29468.707393011,0
+MUA.US,D,20090211,000000,6.50948,6.59227,6.25018,6.48077,55496.561106035,0
+MUA.US,D,20090212,000000,6.56878,6.56878,6.33839,6.43263,70986.990456522,0
+MUA.US,D,20090213,000000,6.53938,6.53938,6.30909,6.37994,16527.246232557,0
+MUA.US,D,20090217,000000,6.48077,6.49192,6.19098,6.26163,153628.2891505,0
+MUA.US,D,20090218,000000,6.36809,6.41545,6.20854,6.35596,73992.036453918,0
+MUA.US,D,20090219,000000,6.36198,6.47406,6.19098,6.25018,67346.476047537,0
+MUA.US,D,20090220,000000,6.27969,6.58052,6.19098,6.35032,98890.844217162,0
+MUA.US,D,20090223,000000,6.30909,6.48077,6.19671,6.35032,48481.070922571,0
+MUA.US,D,20090224,000000,6.33257,6.47406,6.19671,6.43263,72416.034252923,0
+MUA.US,D,20090225,000000,6.59848,6.62186,6.36198,6.42137,81320.700065105,0
+MUA.US,D,20090226,000000,6.48077,6.75802,6.4564,6.68146,84065.274959185,0
+MUA.US,D,20090227,000000,6.6339,6.75802,6.53305,6.68719,72831.571810741,0
+MUA.US,D,20090302,000000,6.74618,6.76947,6.33257,6.36198,104335.39973082,0
+MUA.US,D,20090303,000000,6.36198,6.36198,6.12576,6.25561,58600.930714812,0
+MUA.US,D,20090304,000000,6.2262,6.33839,6.0789,6.22008,117143.07806778,0
+MUA.US,D,20090305,000000,6.18467,6.18467,6.03154,6.0493,48029.047140163,0
+MUA.US,D,20090306,000000,6.1077,6.14945,5.98388,5.99592,124890.31975551,0
+MUA.US,D,20090309,000000,5.98388,6.32665,5.77688,5.89527,244843.85062288,0
+MUA.US,D,20090310,000000,5.78279,6.13168,5.78279,6.07298,84096.693652581,0
+MUA.US,D,20090311,000000,6.04308,6.19098,5.90741,5.95458,350242.41839798,0
+MUA.US,D,20090312,000000,5.86568,5.88364,5.7533,5.86568,705908.10867861,0
+MUA.US,D,20090313,000000,5.80657,5.91896,5.80657,5.9011,33717.325545146,0
+MUA.US,D,20090316,000000,5.9011,5.98999,5.87801,5.93089,29657.219553387,0
+MUA.US,D,20090317,000000,5.82443,5.89527,5.81279,5.84229,60798.212240057,0
+MUA.US,D,20090318,000000,5.84229,6.03697,5.80657,6.02541,42989.894121933,0
+MUA.US,D,20090319,000000,6.1376,6.1376,5.94846,6.03697,34290.970076183,0
+MUA.US,D,20090320,000000,6.04308,6.05493,5.92517,6.019,28050.812165235,0
+MUA.US,D,20090323,000000,5.95458,6.1376,5.95458,6.01397,56584.053300033,0
+MUA.US,D,20090324,000000,5.98999,6.11995,5.98999,6.10199,63226.5731877,0
+MUA.US,D,20090325,000000,6.11995,6.12576,6.04308,6.09646,28422.768954793,0
+MUA.US,D,20090326,000000,6.10199,6.33257,6.09646,6.17312,91292.587946513,0
+MUA.US,D,20090327,000000,6.25018,6.30909,6.17915,6.17915,97070.587012669,0
+MUA.US,D,20090330,000000,6.14352,6.15546,6.05493,6.15546,16606.299719167,0
+MUA.US,D,20090331,000000,6.17312,6.25561,6.05493,6.18467,32200.106705989,0
+MUA.US,D,20090401,000000,6.22008,6.33257,6.13168,6.32665,50061.127148519,0
+MUA.US,D,20090402,000000,6.37994,6.49192,6.23243,6.34471,69095.787815329,0
+MUA.US,D,20090403,000000,6.30909,6.32063,6.27969,6.32063,34945.695106307,0
+MUA.US,D,20090406,000000,6.31501,6.31501,6.19671,6.23794,21055.592106542,0
+MUA.US,D,20090407,000000,6.29695,6.29695,6.17915,6.17915,20477.89355055,0
+MUA.US,D,20090408,000000,6.23794,6.23794,6.09024,6.16168,28697.42914545,0
+MUA.US,D,20090409,000000,6.41545,6.41545,6.08443,6.08443,60737.401865742,0
+MUA.US,D,20090413,000000,6.00755,6.11412,5.98388,6.03154,34199.754514711,0
+MUA.US,D,20090414,000000,6.17312,6.17312,5.91896,5.98999,43317.256636995,0
+MUA.US,D,20090415,000000,5.98388,6.16168,5.98388,6.12576,38284.184656197,0
+MUA.US,D,20090416,000000,6.19098,6.19098,6.0789,6.17915,76831.880934424,0
+MUA.US,D,20090417,000000,6.15546,6.44485,6.15546,6.44485,52442.866809188,0
+MUA.US,D,20090420,000000,6.36198,6.43854,6.30909,6.38545,22331.596460916,0
+MUA.US,D,20090421,000000,6.31501,6.48077,6.21477,6.33839,57854.990123215,0
+MUA.US,D,20090422,000000,6.30909,6.40341,6.30909,6.3973,17340.0782359,0
+MUA.US,D,20090423,000000,6.33257,6.42137,6.32063,6.37382,52547.257951761,0
+MUA.US,D,20090424,000000,6.33257,6.3973,6.33257,6.36809,49114.512321684,0
+MUA.US,D,20090427,000000,6.36198,6.47406,6.32063,6.41545,40017.280324172,0
+MUA.US,D,20090428,000000,6.42137,6.56878,6.31501,6.49192,112863.04122225,0
+MUA.US,D,20090429,000000,6.48077,6.52754,6.42137,6.42709,57342.155966492,0
+MUA.US,D,20090430,000000,6.48077,6.53938,6.3973,6.46844,31825.109397713,0
+MUA.US,D,20090501,000000,6.48077,6.62807,6.37382,6.58664,40912.206332839,0
+MUA.US,D,20090504,000000,6.51569,6.57481,6.42137,6.4564,71346.785171219,0
+MUA.US,D,20090505,000000,6.45048,6.53305,6.36198,6.49192,78186.93877541,0
+MUA.US,D,20090506,000000,6.55695,6.69271,6.46232,6.58052,27748.787306137,0
+MUA.US,D,20090507,000000,6.53938,6.73434,6.49192,6.61032,21774.168029696,0
+MUA.US,D,20090508,000000,6.68719,6.68719,6.58664,6.6339,45697.982791424,0
+MUA.US,D,20090511,000000,6.65749,6.74007,6.61634,6.6339,36406.157596104,0
+MUA.US,D,20090512,000000,6.6339,6.65166,6.62807,6.64563,19350.874613247,0
+MUA.US,D,20090513,000000,6.50948,6.61634,6.4564,6.53938,35380.48928266,0
+MUA.US,D,20090514,000000,6.47406,6.58052,6.47406,6.53305,12056.670214172,0
+MUA.US,D,20090515,000000,6.50948,6.55695,6.486,6.53305,26360.28375928,0
+MUA.US,D,20090518,000000,6.50948,6.65749,6.50948,6.59848,48609.786214871,0
+MUA.US,D,20090519,000000,6.56878,6.6339,6.55092,6.6042,18710.338670462,0
+MUA.US,D,20090520,000000,6.64563,6.70415,6.58664,6.61032,59301.263525672,0
+MUA.US,D,20090521,000000,6.61032,6.70415,6.61032,6.65749,39146.678465231,0
+MUA.US,D,20090522,000000,6.71096,6.76947,6.70415,6.72792,22824.160492867,0
+MUA.US,D,20090526,000000,6.69271,6.78171,6.67515,6.68719,73862.307655379,0
+MUA.US,D,20090527,000000,6.68719,6.74618,6.6632,6.6632,39747.687664709,0
+MUA.US,D,20090528,000000,6.47406,6.69872,6.47406,6.62186,61546.179844131,0
+MUA.US,D,20090529,000000,6.62807,6.65166,6.56878,6.62186,70779.221677614,0
+MUA.US,D,20090601,000000,6.58664,6.68719,6.58664,6.65749,19287.023720216,0
+MUA.US,D,20090602,000000,6.63962,6.65749,6.61032,6.65749,21872.478134838,0
+MUA.US,D,20090603,000000,6.6339,6.65749,6.58052,6.61032,42427.398159521,0
+MUA.US,D,20090604,000000,6.62807,6.6632,6.61032,6.61032,40016.266817934,0
+MUA.US,D,20090605,000000,6.61634,6.67515,6.61634,6.6339,35500.083018812,0
+MUA.US,D,20090608,000000,6.65166,6.78683,6.64563,6.77627,70517.737068059,0
+MUA.US,D,20090609,000000,6.81071,6.81071,6.69271,6.74007,12208.696149959,0
+MUA.US,D,20090610,000000,6.70415,6.79977,6.65749,6.68146,27208.588480972,0
+MUA.US,D,20090611,000000,6.61032,6.71096,6.56878,6.61634,55497.574612273,0
+MUA.US,D,20090612,000000,6.6632,6.6632,6.56296,6.56296,30342.349770667,0
+MUA.US,D,20090615,000000,6.56296,6.59848,6.54559,6.59227,39341.271663038,0
+MUA.US,D,20090616,000000,6.68146,6.73434,6.6339,6.71678,30026.135824231,0
+MUA.US,D,20090617,000000,6.78171,6.78171,6.62807,6.74618,28834.252487658,0
+MUA.US,D,20090618,000000,6.74618,6.80489,6.68719,6.75132,45207.445771951,0
+MUA.US,D,20090619,000000,6.74618,6.84662,6.72241,6.78171,45825.684577486,0
+MUA.US,D,20090622,000000,6.86488,6.86488,6.75132,6.77627,40434.844894468,0
+MUA.US,D,20090623,000000,6.71096,6.72241,6.6339,6.65749,83986.221472575,0
+MUA.US,D,20090624,000000,6.65749,6.76947,6.6339,6.6339,26831.56416022,0
+MUA.US,D,20090625,000000,6.6339,6.69271,6.59848,6.6339,14764.758883662,0
+MUA.US,D,20090626,000000,6.59848,6.78683,6.59848,6.64563,74349.804156138,0
+MUA.US,D,20090629,000000,6.64563,6.64563,6.58664,6.62807,30428.497800948,0
+MUA.US,D,20090630,000000,6.63962,6.64563,6.59848,6.6042,31383.220677693,0
+MUA.US,D,20090701,000000,6.59848,6.59848,6.49755,6.52172,50870.918633147,0
+MUA.US,D,20090702,000000,6.49755,6.64563,6.48077,6.56878,51832.736053561,0
+MUA.US,D,20090706,000000,6.65166,6.65166,6.32665,6.42137,105914.44245053,0
+MUA.US,D,20090707,000000,6.48077,6.48077,6.26736,6.36198,82441.637964976,0
+MUA.US,D,20090708,000000,6.29695,6.41545,6.27337,6.35596,60380.647669762,0
+MUA.US,D,20090709,000000,6.35032,6.40341,6.35032,6.39197,22384.298785322,0
+MUA.US,D,20090710,000000,6.36198,6.42137,6.35032,6.40914,34153.133227736,0
+MUA.US,D,20090713,000000,6.37382,6.46232,6.37382,6.3973,48682.758664048,0
+MUA.US,D,20090714,000000,6.3973,6.44485,6.37382,6.43263,58809.71299996,0
+MUA.US,D,20090715,000000,6.46232,6.46232,6.3973,6.3973,61695.165261203,0
+MUA.US,D,20090716,000000,6.3973,6.4564,6.32665,6.41545,100801.30347689,0
+MUA.US,D,20090717,000000,6.41545,6.41545,6.32665,6.38545,40419.642300889,0
+MUA.US,D,20090720,000000,6.38545,6.42137,6.36809,6.41545,24380.906075329,0
+MUA.US,D,20090721,000000,6.37994,6.4564,6.37994,6.44485,43956.77907354,0
+MUA.US,D,20090722,000000,6.42137,6.46232,6.42137,6.4564,30197.418378551,0
+MUA.US,D,20090723,000000,6.44485,6.55695,6.44485,6.55695,58563.430983984,0
+MUA.US,D,20090724,000000,6.58664,6.58664,6.49755,6.57481,29258.911601624,0
+MUA.US,D,20090727,000000,6.50948,6.59848,6.50948,6.56878,54214.47571423,0
+MUA.US,D,20090728,000000,6.53938,6.58664,6.53938,6.58664,29734.246027519,0
+MUA.US,D,20090729,000000,6.56878,6.62807,6.56878,6.59227,43321.310661949,0
+MUA.US,D,20090730,000000,6.58052,6.63962,6.58052,6.61032,63396.842235782,0
+MUA.US,D,20090731,000000,6.6339,6.65166,6.61634,6.6339,77138.973324715,0
+MUA.US,D,20090803,000000,6.64563,6.65749,6.63962,6.65749,20723.162060286,0
+MUA.US,D,20090804,000000,6.62186,6.65166,6.62186,6.65166,35357.178639173,0
+MUA.US,D,20090805,000000,6.62186,6.74007,6.59227,6.74007,108281.99302386,0
+MUA.US,D,20090806,000000,6.74007,6.87002,6.74007,6.87002,44194.953039607,0
+MUA.US,D,20090807,000000,6.85323,6.86488,6.80489,6.82946,26744.402623702,0
+MUA.US,D,20090810,000000,6.78683,6.81071,6.72241,6.74618,28257.567437904,0
+MUA.US,D,20090811,000000,6.71678,6.77627,6.67515,6.76947,33306.855518521,0
+MUA.US,D,20090812,000000,6.76947,6.76947,6.66893,6.68719,14191.114352625,0
+MUA.US,D,20090813,000000,6.76947,6.76947,6.63962,6.65749,28005.204384499,0
+MUA.US,D,20090814,000000,6.59848,6.73434,6.59848,6.73434,29357.221706766,0
+MUA.US,D,20090817,000000,6.71678,6.77627,6.61032,6.66893,40648.694710808,0
+MUA.US,D,20090818,000000,6.72792,6.79977,6.69271,6.75132,37034.531464025,0
+MUA.US,D,20090819,000000,6.75132,6.77627,6.66893,6.67515,33025.100784195,0
+MUA.US,D,20090820,000000,6.65749,6.94648,6.65749,6.75802,85894.653719826,0
+MUA.US,D,20090821,000000,6.74618,6.79315,6.73434,6.75132,26913.658165546,0
+MUA.US,D,20090824,000000,6.73434,6.86488,6.73434,6.86488,50402.678750921,0
+MUA.US,D,20090825,000000,6.82285,6.90464,6.81071,6.87002,44829.40794496,0
+MUA.US,D,20090826,000000,6.84662,6.88817,6.80489,6.82285,45876.359889416,0
+MUA.US,D,20090827,000000,6.77627,6.94056,6.77627,6.91165,60520.511530686,0
+MUA.US,D,20090828,000000,6.93445,6.95822,6.87002,6.94648,14498.206742916,0
+MUA.US,D,20090831,000000,6.88817,6.88817,6.81071,6.86488,69289.367506898,0
+MUA.US,D,20090901,000000,6.87712,6.89329,6.80489,6.84662,62083.33815058,0
+MUA.US,D,20090902,000000,6.89329,6.89329,6.81071,6.88205,30180.188772494,0
+MUA.US,D,20090903,000000,6.94056,6.94056,6.85323,6.89329,33354.490311734,0
+MUA.US,D,20090904,000000,6.94056,7.00696,6.91698,7.00143,47922.628985112,0
+MUA.US,D,20090908,000000,7.03952,7.06449,6.9824,7.06449,41132.137186612,0
+MUA.US,D,20090909,000000,7.04673,7.15427,6.99542,7.15427,67966.741865547,0
+MUA.US,D,20090910,000000,7.16523,7.27159,7.1298,7.24959,41314.568309557,0
+MUA.US,D,20090911,000000,7.10543,7.33001,7.10543,7.33001,38627.763271076,0
+MUA.US,D,20090914,000000,7.36039,7.49487,7.31797,7.49487,37139.936112838,0
+MUA.US,D,20090915,000000,7.39866,7.44209,7.24959,7.26498,104709.38353286,0
+MUA.US,D,20090916,000000,7.25492,7.28304,7.21259,7.27159,43399.35064232,0
+MUA.US,D,20090917,000000,7.24959,7.25955,7.21259,7.24248,23500.169154001,0
+MUA.US,D,20090918,000000,7.2189,7.24959,7.19473,7.2189,58805.658975006,0
+MUA.US,D,20090921,000000,7.25492,7.31263,7.22452,7.27642,66236.686716288,0
+MUA.US,D,20090922,000000,7.24959,7.28304,7.2189,7.22452,69211.327526527,0
+MUA.US,D,20090923,000000,7.3003,7.31263,7.22452,7.27159,52425.637203132,0
+MUA.US,D,20090924,000000,7.3665,7.47109,7.31263,7.3665,143487.14572725,0
+MUA.US,D,20090925,000000,7.33473,7.41604,7.25492,7.26498,72252.859748511,0
+MUA.US,D,20090928,000000,7.25492,7.42029,7.25492,7.25955,81408.875107861,0
+MUA.US,D,20090929,000000,7.29596,7.29596,7.25492,7.26498,54716.161302326,0
+MUA.US,D,20090930,000000,7.27642,7.31263,7.24959,7.30661,76246.074328525,0
+MUA.US,D,20091001,000000,7.25492,7.27642,7.22452,7.23716,76005.873349981,0
+MUA.US,D,20091002,000000,7.2189,7.32457,7.16523,7.3003,59045.859953549,0
+MUA.US,D,20091005,000000,7.3003,7.37282,7.29596,7.3665,38185.874551055,0
+MUA.US,D,20091006,000000,7.36039,7.45965,7.36039,7.40509,105376.27063784,0
+MUA.US,D,20091007,000000,7.39866,7.44209,7.3665,7.41071,41432.135033232,0
+MUA.US,D,20091008,000000,7.39866,7.44741,7.39866,7.43715,23198.144294904,0
+MUA.US,D,20091009,000000,7.43715,7.45324,7.3003,7.31263,87904.436590933,0
+MUA.US,D,20091012,000000,7.28304,7.28304,7.08274,7.08274,100018.8766607,0
+MUA.US,D,20091013,000000,7.06961,7.13691,7.03952,7.05846,66282.294497025,0
+MUA.US,D,20091014,000000,7.03952,7.06961,6.71678,6.74618,137677.72796769,0
+MUA.US,D,20091015,000000,6.76385,6.76385,6.49755,6.66893,318912.91355093,0
+MUA.US,D,20091016,000000,6.70415,6.85323,6.70415,6.85323,49697.278408869,0
+MUA.US,D,20091019,000000,6.79315,6.93445,6.79315,6.87002,96708.765285495,0
+MUA.US,D,20091020,000000,6.92171,7.03025,6.85323,7.01249,69646.121702878,0
+MUA.US,D,20091021,000000,6.97668,7.01249,6.89329,6.96424,69406.934230574,0
+MUA.US,D,20091022,000000,6.90464,6.9824,6.90464,6.9824,65793.784490028,0
+MUA.US,D,20091023,000000,6.94056,7.03025,6.94056,7.01249,32775.778249504,0
+MUA.US,D,20091026,000000,7.03952,7.03952,6.98792,6.99542,42298.68286722,0
+MUA.US,D,20091027,000000,7.00696,7.03952,6.92171,6.93445,43109.487858086,0
+MUA.US,D,20091028,000000,6.90464,6.96424,6.84662,6.84662,63476.909228629,0
+MUA.US,D,20091029,000000,6.79315,6.87712,6.79315,6.83449,57957.354253313,0
+MUA.US,D,20091030,000000,6.86488,6.93445,6.79315,6.85886,52916.174222605,0
+MUA.US,D,20091102,000000,6.86488,6.93445,6.85886,6.92171,73751.835475375,0
+MUA.US,D,20091103,000000,6.92171,6.95231,6.87712,6.91698,51711.115304932,0
+MUA.US,D,20091104,000000,6.97046,6.9824,6.91698,6.95822,74229.196913747,0
+MUA.US,D,20091105,000000,6.94056,7.06449,6.93445,7.03025,79559.226222449,0
+MUA.US,D,20091106,000000,7.01772,7.03025,6.9824,6.98792,41283.149616161,0
+MUA.US,D,20091109,000000,6.95822,7.07622,6.95822,7.07622,66698.845561082,0
+MUA.US,D,20091110,000000,7.01249,7.10543,7.00143,7.10543,72324.81869145,0
+MUA.US,D,20091111,000000,7.09498,7.1298,7.07622,7.09498,31339.639909433,0
+MUA.US,D,20091112,000000,7.16039,7.16523,7.08274,7.08274,26905.550115637,0
+MUA.US,D,20091113,000000,7.08274,7.08274,7.01249,7.01249,30439.646369572,0
+MUA.US,D,20091116,000000,7.01249,7.01249,6.98792,6.99542,33588.610252846,0
+MUA.US,D,20091117,000000,7.01249,7.03952,6.98792,7.03952,63751.569419286,0
+MUA.US,D,20091118,000000,6.99542,7.03518,6.93445,6.97668,77077.149444162,0
+MUA.US,D,20091119,000000,7.00696,7.10089,6.9824,7.09498,45525.686730866,0
+MUA.US,D,20091120,000000,7.09498,7.17707,7.08896,7.15427,76761.949003963,0
+MUA.US,D,20091123,000000,7.10543,7.17056,7.08896,7.11825,60878.279232906,0
+MUA.US,D,20091124,000000,7.07622,7.17056,7.06961,7.17056,40023.361361603,0
+MUA.US,D,20091125,000000,7.15427,7.16523,7.1298,7.13691,59776.597951567,0
+MUA.US,D,20091127,000000,7.01249,7.15427,7.01249,7.15427,27949.461541376,0
+MUA.US,D,20091130,000000,7.14293,7.17056,7.10543,7.16039,40256.467796477,0
+MUA.US,D,20091201,000000,7.13691,7.17056,7.13691,7.16523,28276.824056438,0
+MUA.US,D,20091202,000000,7.17707,7.24959,7.1298,7.24959,20438.366807245,0
+MUA.US,D,20091203,000000,7.24959,7.29596,7.20015,7.29596,29181.885127492,0
+MUA.US,D,20091204,000000,7.28975,7.28975,7.22452,7.24248,45669.604616744,0
+MUA.US,D,20091207,000000,7.19473,7.22452,7.18763,7.2189,39057.489916235,0
+MUA.US,D,20091208,000000,7.15427,7.18269,7.12378,7.12378,51726.31789851,0
+MUA.US,D,20091209,000000,7.12378,7.16523,7.12378,7.16039,76964.650251679,0
+MUA.US,D,20091210,000000,7.1298,7.14845,7.09498,7.12378,82374.74655323,0
+MUA.US,D,20091211,000000,7.1298,7.1298,7.03025,7.05265,83567.64339604,0
+MUA.US,D,20091214,000000,7.07622,7.07622,7.03025,7.05265,82490.286264428,0
+MUA.US,D,20091215,000000,7.03025,7.08274,7.03025,7.06961,105056.00266646,0
+MUA.US,D,20091216,000000,7.05265,7.20015,7.05265,7.12378,103436.4196972,0
+MUA.US,D,20091217,000000,7.10089,7.11825,7.03518,7.05265,58006.002552764,0
+MUA.US,D,20091218,000000,7.03952,7.09498,7.00696,7.01772,65460.340937535,0
+MUA.US,D,20091221,000000,6.9824,7.03518,6.97046,6.97668,64901.899000076,0
+MUA.US,D,20091222,000000,6.97668,7.15427,6.97668,7.09498,54934.065143623,0
+MUA.US,D,20091223,000000,7.09498,7.12378,7.06449,7.06449,30740.657722431,0
+MUA.US,D,20091224,000000,7.06961,7.08896,7.06961,7.06961,23157.60404536,0
+MUA.US,D,20091228,000000,7.06449,7.17707,7.06449,7.14293,52258.408673766,0
+MUA.US,D,20091229,000000,7.13691,7.18269,7.13691,7.15427,32500.104552609,0
+MUA.US,D,20091230,000000,7.18269,7.2189,7.11274,7.18269,55689.127291365,0
+MUA.US,D,20091231,000000,7.17707,7.21259,7.14293,7.18763,43255.432756442,0
+MUA.US,D,20100104,000000,7.18269,7.22452,7.16523,7.18269,61873.542359193,0
+MUA.US,D,20100105,000000,7.19473,7.25492,7.19473,7.25492,58265.460149842,0
+MUA.US,D,20100106,000000,7.24959,7.37953,7.24959,7.33001,96027.689093167,0
+MUA.US,D,20100107,000000,7.37953,7.37953,7.26498,7.29596,62599.212826018,0
+MUA.US,D,20100108,000000,7.32457,7.33473,7.27159,7.3003,41181.798992303,0
+MUA.US,D,20100111,000000,7.36039,7.37282,7.28975,7.31797,45619.942811054,0
+MUA.US,D,20100112,000000,7.31797,7.34816,7.29596,7.30661,47472.632215181,0
+MUA.US,D,20100113,000000,7.27642,7.33001,7.27642,7.33001,26028.867219263,0
+MUA.US,D,20100114,000000,7.31797,7.37282,7.30661,7.37282,38714.924807595,0
+MUA.US,D,20100115,000000,7.37953,7.49487,7.34134,7.44209,57175.940943365,0
+MUA.US,D,20100119,000000,7.41604,7.52655,7.41071,7.45324,85193.307402726,0
+MUA.US,D,20100120,000000,7.44209,7.47681,7.41071,7.41071,41377.405696349,0
+MUA.US,D,20100121,000000,7.41604,7.42995,7.37282,7.38614,37764.255955804,0
+MUA.US,D,20100122,000000,7.33473,7.37282,7.32457,7.35398,37637.567675982,0
+MUA.US,D,20100125,000000,7.41604,7.46507,7.3665,7.46507,44421.97843705,0
+MUA.US,D,20100126,000000,7.44209,7.46507,7.42995,7.43715,27064.670595093,0
+MUA.US,D,20100127,000000,7.41071,7.54608,7.39866,7.39866,100976.64005616,0
+MUA.US,D,20100128,000000,7.37953,7.39236,7.31797,7.36039,32289.295254985,0
+MUA.US,D,20100129,000000,7.41071,7.41071,7.33001,7.37282,34876.776682084,0
+MUA.US,D,20100201,000000,7.39236,7.39236,7.30661,7.32457,53813.127243751,0
+MUA.US,D,20100202,000000,7.29596,7.34816,7.28975,7.30661,99790.837757023,0
+MUA.US,D,20100203,000000,7.30661,7.37953,7.30661,7.32457,47345.943935359,0
+MUA.US,D,20100204,000000,7.31263,7.33473,7.23143,7.23143,66362.361489872,0
+MUA.US,D,20100205,000000,7.23143,7.25955,7.22452,7.23716,35002.451455669,0
+MUA.US,D,20100208,000000,7.27642,7.28975,7.25955,7.27159,38960.193317331,0
+MUA.US,D,20100209,000000,7.28975,7.34816,7.27642,7.34134,55909.058145137,0
+MUA.US,D,20100210,000000,7.30661,7.34816,7.25955,7.28304,55021.226680139,0
+MUA.US,D,20100211,000000,7.24959,7.28975,7.23716,7.24959,40994.300338165,0
+MUA.US,D,20100212,000000,7.27642,7.3665,7.25492,7.31797,83454.13069732,0
+MUA.US,D,20100216,000000,7.3003,7.36039,7.3003,7.33473,26723.118992691,0
+MUA.US,D,20100217,000000,7.34816,7.42453,7.30661,7.38614,31046.736606483,0
+MUA.US,D,20100218,000000,7.34134,7.34134,7.19473,7.28975,159552.23311502,0
+MUA.US,D,20100219,000000,7.24959,7.26498,7.20015,7.20646,35832.513065067,0
+MUA.US,D,20100222,000000,7.20015,7.22452,7.19473,7.19473,41806.11883527,0
+MUA.US,D,20100223,000000,7.20646,7.25955,7.18763,7.22452,37171.354806234,0
+MUA.US,D,20100224,000000,7.28975,7.37282,7.22452,7.31797,44843.597032299,0
+MUA.US,D,20100225,000000,7.22452,7.31263,7.22452,7.31263,48749.650075794,0
+MUA.US,D,20100226,000000,7.29596,7.31797,7.24248,7.31797,24825.835314066,0
+MUA.US,D,20100301,000000,7.31797,7.39866,7.3003,7.35398,56604.323424805,0
+MUA.US,D,20100302,000000,7.30661,7.34134,7.25492,7.31797,111465.41611924,0
+MUA.US,D,20100303,000000,7.33001,7.37282,7.28975,7.31797,97171.937636527,0
+MUA.US,D,20100304,000000,7.33473,7.36039,7.3003,7.33473,51708.074786216,0
+MUA.US,D,20100305,000000,7.33001,7.39236,7.31797,7.34134,42415.236084657,0
+MUA.US,D,20100308,000000,7.35398,7.41071,7.35398,7.3665,60223.554202781,0
+MUA.US,D,20100309,000000,7.37953,7.41071,7.36039,7.36039,30390.99807012,0
+MUA.US,D,20100310,000000,7.40509,7.40509,7.31797,7.33473,48089.857514478,0
+MUA.US,D,20100311,000000,7.30661,7.33473,7.3003,7.31797,54853.998150774,0
+MUA.US,D,20100312,000000,7.28975,7.34134,7.28304,7.30661,61048.548280988,0
+MUA.US,D,20100315,000000,7.28304,7.31797,7.27642,7.27642,50458.421594044,0
+MUA.US,D,20100316,000000,7.25492,7.3003,7.23143,7.29596,35557.852874411,0
+MUA.US,D,20100317,000000,7.24248,7.35398,7.24248,7.33473,85088.916260153,0
+MUA.US,D,20100318,000000,7.29596,7.33473,7.29596,7.33001,12988.082447429,0
+MUA.US,D,20100319,000000,7.31263,7.33473,7.24959,7.29596,74741.017564231,0
+MUA.US,D,20100322,000000,7.28975,7.31797,7.28975,7.31263,36918.991752827,0
+MUA.US,D,20100323,000000,7.29596,7.31797,7.28975,7.29596,34299.078126092,0
+MUA.US,D,20100324,000000,7.28975,7.32457,7.28304,7.29596,43122.663439187,0
+MUA.US,D,20100325,000000,7.34134,7.34134,7.29596,7.29596,53451.305516577,0
+MUA.US,D,20100326,000000,7.27159,7.34816,7.27159,7.29596,62001.244145254,0
+MUA.US,D,20100329,000000,7.28304,7.34134,7.28304,7.34134,37854.458011038,0
+MUA.US,D,20100330,000000,7.31797,7.35398,7.28975,7.29596,50665.176866714,0
+MUA.US,D,20100331,000000,7.28975,7.32457,7.28975,7.31263,19817.087482994,0
+MUA.US,D,20100401,000000,7.31797,7.35398,7.29596,7.31797,22719.769350293,0
+MUA.US,D,20100405,000000,7.31797,7.36039,7.31263,7.36039,45245.959009016,0
+MUA.US,D,20100406,000000,7.32457,7.41071,7.32457,7.41071,38024.72705912,0
+MUA.US,D,20100407,000000,7.36039,7.42029,7.36039,7.38614,25342.723495744,0
+MUA.US,D,20100408,000000,7.37953,7.39236,7.37282,7.37953,18014.059884557,0
+MUA.US,D,20100409,000000,7.38614,7.39866,7.3665,7.3665,13943.818830411,0
+MUA.US,D,20100412,000000,7.3665,7.41071,7.3665,7.37953,69267.070369649,0
+MUA.US,D,20100413,000000,7.36039,7.36039,7.34134,7.36039,27686.963425582,0
+MUA.US,D,20100414,000000,7.34134,7.37282,7.32457,7.32457,61423.545589263,0
+MUA.US,D,20100415,000000,7.32457,7.35398,7.30661,7.33001,50279.030989815,0
+MUA.US,D,20100416,000000,7.29596,7.31797,7.25955,7.28304,70054.564717027,0
+MUA.US,D,20100419,000000,7.3003,7.3003,7.28304,7.28975,51827.668522368,0
+MUA.US,D,20100420,000000,7.27159,7.33473,7.27159,7.30661,39768.97129572,0
+MUA.US,D,20100421,000000,7.28304,7.34134,7.27642,7.32457,34135.903621681,0
+MUA.US,D,20100422,000000,7.32457,7.42029,7.31797,7.41604,142100.66919287,0
+MUA.US,D,20100423,000000,7.39305,7.49645,7.39305,7.49645,87443.291252378,0
+MUA.US,D,20100426,000000,7.52655,7.52655,7.38614,7.44209,147131.71416119,0
+MUA.US,D,20100427,000000,7.40509,7.45965,7.40509,7.45965,26184.947180005,0
+MUA.US,D,20100428,000000,7.45965,7.48155,7.42453,7.47681,29407.897018695,0
+MUA.US,D,20100429,000000,7.48155,7.48155,7.45965,7.48155,17935.006397947,0
+MUA.US,D,20100430,000000,7.47681,7.51361,7.44741,7.45965,50951.999132233,0
+MUA.US,D,20100503,000000,7.49487,7.49487,7.41604,7.42453,42338.209610525,0
+MUA.US,D,20100504,000000,7.42995,7.47109,7.42453,7.47109,36181.159211139,0
+MUA.US,D,20100505,000000,7.47109,7.5078,7.44209,7.5078,44793.935226609,0
+MUA.US,D,20100506,000000,7.47681,7.50108,7.40509,7.47109,58022.218652581,0
+MUA.US,D,20100507,000000,7.77282,7.77282,7.3003,7.39236,88274.366368015,0
+MUA.US,D,20100510,000000,7.41604,7.44741,7.40509,7.42029,59398.560124576,0
+MUA.US,D,20100511,000000,7.44741,7.46507,7.27159,7.44741,60808.347302443,0
+MUA.US,D,20100512,000000,7.40509,7.42995,7.37282,7.42453,76688.976554784,0
+MUA.US,D,20100513,000000,7.39236,7.44741,7.39236,7.42453,37019.328870447,0
+MUA.US,D,20100514,000000,7.38614,7.42029,7.33473,7.37953,46329.397178061,0
+MUA.US,D,20100517,000000,7.31797,7.3665,7.29596,7.33001,84027.775228357,0
+MUA.US,D,20100518,000000,7.33473,7.3665,7.31797,7.3665,23356.251268123,0
+MUA.US,D,20100519,000000,7.3665,7.41071,7.30661,7.41071,39435.527743226,0
+MUA.US,D,20100520,000000,7.37282,7.37282,7.25492,7.34816,71597.121212149,0
+MUA.US,D,20100521,000000,7.24248,7.37953,7.24248,7.34816,65127.91089128,0
+MUA.US,D,20100524,000000,7.36039,7.37953,7.34816,7.35398,42184.15666226,0
+MUA.US,D,20100525,000000,7.34816,7.37282,7.23716,7.33473,49545.252473082,0
+MUA.US,D,20100526,000000,7.35398,7.44741,7.33001,7.33001,70592.736529714,0
+MUA.US,D,20100527,000000,7.34816,7.44741,7.34816,7.44741,85951.410069186,0
+MUA.US,D,20100528,000000,7.41604,7.45324,7.39236,7.43715,24629.215103781,0
+MUA.US,D,20100601,000000,7.45324,7.47681,7.43715,7.47681,21106.26741847,0
+MUA.US,D,20100602,000000,7.44209,7.49487,7.41604,7.42029,58868.496361797,0
+MUA.US,D,20100603,000000,7.42995,7.44741,7.40509,7.42029,56460.405538926,0
+MUA.US,D,20100604,000000,7.38614,7.42029,7.37953,7.41071,35202.112184669,0
+MUA.US,D,20100607,000000,7.42995,7.44209,7.39866,7.43715,43877.725586931,0
+MUA.US,D,20100608,000000,7.43715,7.45324,7.39236,7.39236,28549.457234616,0
+MUA.US,D,20100609,000000,7.44741,7.44741,7.37953,7.39236,70631.249766781,0
+MUA.US,D,20100610,000000,7.40509,7.43715,7.40509,7.42029,16609.340237881,0
+MUA.US,D,20100611,000000,7.37282,7.42453,7.37282,7.37953,24150.840159171,0
+MUA.US,D,20100614,000000,7.37953,7.41071,7.33001,7.33001,55662.776129162,0
+MUA.US,D,20100615,000000,7.35398,7.40509,7.33473,7.34816,72567.046682471,0
+MUA.US,D,20100616,000000,7.37282,7.44209,7.3665,7.39236,58006.002552764,0
+MUA.US,D,20100617,000000,7.38614,7.42453,7.37282,7.41071,26799.131960585,0
+MUA.US,D,20100618,000000,7.42453,7.44209,7.34134,7.34134,42828.746629998,0
+MUA.US,D,20100621,000000,7.33473,7.36039,7.33473,7.36039,87971.32800268,0
+MUA.US,D,20100622,000000,7.34134,7.3665,7.33001,7.3665,64204.606707932,0
+MUA.US,D,20100623,000000,7.3665,7.3665,7.33473,7.3665,23981.584617328,0
+MUA.US,D,20100624,000000,7.35398,7.37282,7.34134,7.35398,29479.855961635,0
+MUA.US,D,20100625,000000,7.34134,7.39236,7.34134,7.3665,24955.564112604,0
+MUA.US,D,20100628,000000,7.3665,7.41604,7.3665,7.40509,25887.9898521,0
+MUA.US,D,20100629,000000,7.40509,7.44741,7.39236,7.43715,56270.879872311,0
+MUA.US,D,20100630,000000,7.40815,7.43992,7.40815,7.41792,20565.055087067,0
+MUA.US,D,20100701,000000,7.43715,7.44741,7.41604,7.44741,58027.286183774,0
+MUA.US,D,20100702,000000,7.44741,7.46507,7.44209,7.45965,33974.756129747,0
+MUA.US,D,20100706,000000,7.46507,7.47109,7.42453,7.42453,57210.400155477,0
+MUA.US,D,20100707,000000,7.44209,7.45965,7.42453,7.44209,52430.704734325,0
+MUA.US,D,20100708,000000,7.42453,7.45965,7.42453,7.43715,33753.811769735,0
+MUA.US,D,20100709,000000,7.44209,7.46507,7.42995,7.46507,68748.155175495,0
+MUA.US,D,20100712,000000,7.44741,7.48155,7.44741,7.47681,58298.905855715,0
+MUA.US,D,20100713,000000,7.45324,7.45965,7.37953,7.39236,83754.128543939,0
+MUA.US,D,20100714,000000,7.39236,7.43715,7.39236,7.42995,44023.670485286,0
+MUA.US,D,20100715,000000,7.43715,7.44741,7.39866,7.42029,49347.618756558,0
+MUA.US,D,20100716,000000,7.42995,7.43715,7.41604,7.41604,20462.690956971,0
+MUA.US,D,20100719,000000,7.43715,7.45324,7.42995,7.44741,56153.313148636,0
+MUA.US,D,20100720,000000,7.43715,7.48155,7.42029,7.46507,83936.559666884,0
+MUA.US,D,20100721,000000,7.46507,7.50108,7.43715,7.49487,123272.76379873,0
+MUA.US,D,20100722,000000,7.48757,7.54608,7.48757,7.52655,71804.889991058,0
+MUA.US,D,20100723,000000,7.5528,7.57026,7.5528,7.57026,24309.960638629,0
+MUA.US,D,20100726,000000,7.55881,7.57617,7.52655,7.52655,28786.617694445,0
+MUA.US,D,20100727,000000,7.51361,7.53335,7.48757,7.53335,59000.252172813,0
+MUA.US,D,20100728,000000,7.55881,7.59995,7.54608,7.59995,66626.886618142,0
+MUA.US,D,20100729,000000,7.59995,7.61328,7.55881,7.58535,29056.210353908,0
+MUA.US,D,20100730,000000,7.55881,7.56394,7.52655,7.5528,30710.252535274,0
+MUA.US,D,20100802,000000,7.57026,7.59541,7.56394,7.57617,45578.389055271,0
+MUA.US,D,20100803,000000,7.58535,7.64781,7.53977,7.64781,62791.779011348,0
+MUA.US,D,20100804,000000,7.62609,7.6922,7.62609,7.63005,37784.526080576,0
+MUA.US,D,20100805,000000,7.65412,7.65412,7.63005,7.63005,37071.017688614,0
+MUA.US,D,20100806,000000,7.64041,7.68599,7.63439,7.65994,31969.027283592,0
+MUA.US,D,20100809,000000,7.64041,7.67287,7.61328,7.62609,46802.704591479,0
+MUA.US,D,20100810,000000,7.60735,7.63005,7.58535,7.59029,52823.945154894,0
+MUA.US,D,20100811,000000,7.59541,7.67287,7.59029,7.6188,40820.990771368,0
+MUA.US,D,20100812,000000,7.59029,7.60735,7.58535,7.59029,29442.356230808,0
+MUA.US,D,20100813,000000,7.59995,7.65994,7.59995,7.64041,44010.494904185,0
+MUA.US,D,20100816,000000,7.64041,7.65994,7.62609,7.63005,42368.614797682,0
+MUA.US,D,20100817,000000,7.64041,7.67287,7.63005,7.65412,51394.901358494,0
+MUA.US,D,20100818,000000,7.64781,7.67287,7.6188,7.65994,32973.411966027,0
+MUA.US,D,20100819,000000,7.64041,7.65994,7.60735,7.65994,57768.842092936,0
+MUA.US,D,20100820,000000,7.65994,7.69881,7.64781,7.69881,29192.020189877,0
+MUA.US,D,20100823,000000,7.72931,7.73967,7.67849,7.72556,34318.334744625,0
+MUA.US,D,20100824,000000,7.71125,7.71806,7.6922,7.71806,18067.775715201,0
+MUA.US,D,20100825,000000,7.69881,7.72931,7.64041,7.64041,51445.576670423,0
+MUA.US,D,20100826,000000,7.65412,7.70611,7.64041,7.70611,24829.889339021,0
+MUA.US,D,20100827,000000,7.66645,7.73503,7.65994,7.72556,30819.71120904,0
+MUA.US,D,20100830,000000,7.73967,7.78416,7.72556,7.77282,89789.558194696,0
+MUA.US,D,20100831,000000,7.76552,7.79403,7.7597,7.79403,19561.683910871,0
+MUA.US,D,20100901,000000,7.79482,7.81258,7.77844,7.77844,22892.065410851,0
+MUA.US,D,20100902,000000,7.75633,7.78416,7.73503,7.73503,16618.46179403,0
+MUA.US,D,20100903,000000,7.75633,7.78416,7.68599,7.6922,41834.49700995,0
+MUA.US,D,20100907,000000,7.68599,7.72556,7.68599,7.6922,31147.073724103,0
+MUA.US,D,20100908,000000,7.68599,7.71806,7.65412,7.67849,51078.687412056,0
+MUA.US,D,20100909,000000,7.67287,7.72556,7.65994,7.69881,76156.885779529,0
+MUA.US,D,20100910,000000,7.68599,7.71806,7.68599,7.69881,43699.348488941,0
+MUA.US,D,20100913,000000,7.69881,7.71125,7.65412,7.68599,54105.017040462,0
+MUA.US,D,20100914,000000,7.67287,7.73503,7.66645,7.72931,42345.304154194,0
+MUA.US,D,20100915,000000,7.71125,7.71806,7.65994,7.66645,76279.520034397,0
+MUA.US,D,20100916,000000,7.64781,7.67287,7.62609,7.64781,27018.049308119,0
+MUA.US,D,20100917,000000,7.63439,7.66645,7.63439,7.66645,46116.560867959,0
+MUA.US,D,20100920,000000,7.68599,7.68599,7.62609,7.63439,33693.00139542,0
+MUA.US,D,20100921,000000,7.65994,7.70611,7.63439,7.64781,54974.605393165,0
+MUA.US,D,20100922,000000,7.66645,7.73503,7.63439,7.64781,90430.09413748,0
+MUA.US,D,20100923,000000,7.65994,7.67849,7.64781,7.66645,35676.433104325,0
+MUA.US,D,20100924,000000,7.67849,7.73503,7.66645,7.69881,19657.967003536,0
+MUA.US,D,20100927,000000,7.73503,7.73503,7.67849,7.6922,25884.949333384,0
+MUA.US,D,20100928,000000,7.68599,7.7444,7.68599,7.71125,46076.020618416,0
+MUA.US,D,20100929,000000,7.73967,7.73967,7.71806,7.72931,29336.951581995,0
+MUA.US,D,20100930,000000,7.70365,7.74924,7.68974,7.70365,72848.801416797,0
+MUA.US,D,20101001,000000,7.71125,7.80054,7.70611,7.77844,70679.898066232,0
+MUA.US,D,20101004,000000,7.77844,7.77844,7.73503,7.76157,45649.334491972,0
+MUA.US,D,20101005,000000,7.75102,7.7664,7.70611,7.71806,57445.533602828,0
+MUA.US,D,20101006,000000,7.78792,7.78792,7.71806,7.75102,101670.89182959,0
+MUA.US,D,20101007,000000,7.72931,7.7444,7.68599,7.71806,35037.924174018,0
+MUA.US,D,20101008,000000,7.7444,7.75633,7.71806,7.71806,24141.718603023,0
+MUA.US,D,20101011,000000,7.71125,7.73967,7.70611,7.73967,30701.130979126,0
+MUA.US,D,20101012,000000,7.75633,7.77844,7.71806,7.77844,16487.719489252,0
+MUA.US,D,20101013,000000,7.73503,7.73503,7.6922,7.6922,42712.193412561,0
+MUA.US,D,20101014,000000,7.67849,7.69881,7.64041,7.64781,46204.735910715,0
+MUA.US,D,20101015,000000,7.66645,7.66645,7.6188,7.6188,47465.537671511,0
+MUA.US,D,20101018,000000,7.63005,7.65412,7.57026,7.59541,80279.829158081,0
+MUA.US,D,20101019,000000,7.56394,7.63005,7.56394,7.63005,27945.407516422,0
+MUA.US,D,20101020,000000,7.6188,7.64781,7.61328,7.62609,65299.1934456,0
+MUA.US,D,20101021,000000,7.60735,7.64781,7.60735,7.63439,14129.290472072,0
+MUA.US,D,20101022,000000,7.62609,7.65412,7.6188,7.6188,35725.081403778,0
+MUA.US,D,20101025,000000,7.64781,7.64781,7.59029,7.62609,88976.726191353,0
+MUA.US,D,20101026,000000,7.64781,7.65994,7.62609,7.65412,33054.492465113,0
+MUA.US,D,20101027,000000,7.63439,7.67287,7.62609,7.62609,76147.764223382,0
+MUA.US,D,20101028,000000,7.64041,7.64041,7.61328,7.61328,24651.512241031,0
+MUA.US,D,20101029,000000,7.63359,7.67365,7.63359,7.67365,66934.992514671,0
+MUA.US,D,20101101,000000,7.67849,7.6922,7.64781,7.64781,27190.345368678,0
+MUA.US,D,20101102,000000,7.64781,7.67287,7.60735,7.67287,67763.027111593,0
+MUA.US,D,20101103,000000,7.64781,7.65994,7.64041,7.65412,31365.991071636,0
+MUA.US,D,20101104,000000,7.65412,7.71125,7.65412,7.67287,27449.802965755,0
+MUA.US,D,20101105,000000,7.6922,7.69881,7.67287,7.67849,34193.673477279,0
+MUA.US,D,20101108,000000,7.67849,7.69881,7.65412,7.67849,43600.02487756,0
+MUA.US,D,20101109,000000,7.64781,7.6922,7.6188,7.6188,65726.893078282,0
+MUA.US,D,20101110,000000,7.59029,7.59029,7.37953,7.41071,104444.85840459,0
+MUA.US,D,20101111,000000,7.36039,7.36039,7.06449,7.13691,275503.42784622,0
+MUA.US,D,20101112,000000,7.10089,7.27159,7.08274,7.25492,116962.67395731,0
+MUA.US,D,20101115,000000,7.24959,7.30661,7.07622,7.09498,57065.46876336,0
+MUA.US,D,20101116,000000,7.06449,7.1298,6.81763,7.11825,261772.44532592,0
+MUA.US,D,20101117,000000,7.07622,7.24248,7.06449,7.23143,68966.05901679,0
+MUA.US,D,20101118,000000,7.23143,7.23143,7.05846,7.09498,175745.02228884,0
+MUA.US,D,20101119,000000,7.08274,7.21259,7.07622,7.21259,71209.96182901,0
+MUA.US,D,20101122,000000,7.21259,7.3003,7.21259,7.29596,40273.697402533,0
+MUA.US,D,20101123,000000,7.3003,7.31263,7.24248,7.28975,97675.650237102,0
+MUA.US,D,20101124,000000,7.23716,7.27642,7.20646,7.20646,184837.18675516,0
+MUA.US,D,20101126,000000,7.24959,7.29596,7.24248,7.28304,22534.297708632,0
+MUA.US,D,20101129,000000,7.27159,7.27159,7.23143,7.24248,88455.783984721,0
+MUA.US,D,20101130,000000,7.21525,7.26852,7.21525,7.25186,64785.34578264,0
+MUA.US,D,20101201,000000,7.24248,7.28975,7.18269,7.18269,172686.2604608,0
+MUA.US,D,20101202,000000,7.18269,7.26498,7.16039,7.16039,71338.67712131,0
+MUA.US,D,20101203,000000,7.20015,7.24959,7.08896,7.09498,68514.035234382,0
+MUA.US,D,20101206,000000,7.10543,7.11274,7.00143,7.03952,118268.06999261,0
+MUA.US,D,20101207,000000,6.97668,6.99542,6.87712,6.92171,152594.51278715,0
+MUA.US,D,20101208,000000,6.87712,6.89329,6.79315,6.89329,150137.77366482,0
+MUA.US,D,20101209,000000,6.84662,6.87712,6.77627,6.82285,121392.70972616,0
+MUA.US,D,20101210,000000,6.74007,6.81071,6.71678,6.77627,154021.52957107,0
+MUA.US,D,20101213,000000,6.72792,6.76385,6.58052,6.67515,270536.23377094,0
+MUA.US,D,20101214,000000,6.62807,6.64563,6.56296,6.62186,254422.49808372,0
+MUA.US,D,20101215,000000,6.6042,6.76947,6.58052,6.73434,171481.20154312,0
+MUA.US,D,20101216,000000,6.68136,6.99068,6.68136,6.85966,256555.92871593,0
+MUA.US,D,20101217,000000,6.89329,7.00696,6.89329,7.00143,206618.44932852,0
+MUA.US,D,20101220,000000,7.00696,7.00696,6.70415,6.77627,240364.15304835,0
+MUA.US,D,20101221,000000,6.69271,6.80489,6.68719,6.68719,136990.57073794,0
+MUA.US,D,20101222,000000,6.70415,6.81071,6.69271,6.76947,176245.6943707,0
+MUA.US,D,20101223,000000,6.75132,6.84662,6.74007,6.74618,127648.07023068,0
+MUA.US,D,20101227,000000,6.75132,6.82946,6.72792,6.74618,122843.03715356,0
+MUA.US,D,20101228,000000,6.72792,6.75132,6.68719,6.71678,225661.21804524,0
+MUA.US,D,20101229,000000,6.69852,6.73534,6.68659,6.69852,263562.29734326,0
+MUA.US,D,20101230,000000,6.70425,6.77075,6.69251,6.76523,254470.13287693,0
+MUA.US,D,20101231,000000,6.83795,6.92388,6.8186,6.87553,133480.79863373,0
+MUA.US,D,20110103,000000,6.86488,6.91698,6.82946,6.89329,52392.191497258,0
+MUA.US,D,20110104,000000,6.88205,6.97668,6.88205,6.94648,109156.64890776,0
+MUA.US,D,20110105,000000,6.95231,6.95231,6.89892,6.91698,135335.51505033,0
+MUA.US,D,20110106,000000,6.93445,6.94056,6.87712,6.90464,64002.918966454,0
+MUA.US,D,20110107,000000,6.87002,6.89892,6.85886,6.87002,50514.164437165,0
+MUA.US,D,20110110,000000,6.85886,6.85886,6.77627,6.77627,52277.665292299,0
+MUA.US,D,20110111,000000,6.74618,6.79315,6.72792,6.79315,87898.355553502,0
+MUA.US,D,20110112,000000,6.69271,6.75132,6.6339,6.68146,225558.85391515,0
+MUA.US,D,20110113,000000,6.65166,6.65166,6.54559,6.58052,245499.58915924,0
+MUA.US,D,20110114,000000,6.56296,6.57481,6.43854,6.52172,408469.36531075,0
+MUA.US,D,20110118,000000,6.52172,6.68719,6.45048,6.62807,224400.41628443,0
+MUA.US,D,20110119,000000,6.65729,6.66291,6.5085,6.56207,162339.37527111,0
+MUA.US,D,20110120,000000,6.54559,6.68719,6.52172,6.67515,153050.59059451,0
+MUA.US,D,20110121,000000,6.69872,6.76947,6.69872,6.75132,165414.35319896,0
+MUA.US,D,20110124,000000,6.75132,6.84662,6.70415,6.79315,207929.92640125,0
+MUA.US,D,20110125,000000,6.76385,6.82946,6.72241,6.76385,204755.62486201,0
+MUA.US,D,20110126,000000,6.74618,6.80489,6.74007,6.80489,293519.51474325,0
+MUA.US,D,20110127,000000,6.79315,6.86488,6.75802,6.84662,169409.59479147,0
+MUA.US,D,20110128,000000,6.81071,6.83449,6.76947,6.80489,140089.87281552,0
+MUA.US,D,20110131,000000,6.80035,6.85669,6.79374,6.80568,164007.60653982,0
+MUA.US,D,20110201,000000,6.78171,6.8407,6.74618,6.80489,122974.79296459,0
+MUA.US,D,20110202,000000,6.77627,6.82285,6.77627,6.78683,55852.301795777,0
+MUA.US,D,20110203,000000,6.77627,6.85383,6.77627,6.84732,119987.99007949,0
+MUA.US,D,20110204,000000,6.79977,6.8407,6.76947,6.78683,83418.657978969,0
+MUA.US,D,20110207,000000,6.74618,6.83449,6.74618,6.76385,125699.0977339,0
+MUA.US,D,20110208,000000,6.74618,6.79315,6.73434,6.76947,101446.90695086,0
+MUA.US,D,20110209,000000,6.76947,6.78683,6.73434,6.78171,94119.256845919,0
+MUA.US,D,20110210,000000,6.76947,6.81763,6.76385,6.80568,127848.74446593,0
+MUA.US,D,20110211,000000,6.78171,6.87712,6.78171,6.82946,119849.13972481,0
+MUA.US,D,20110214,000000,6.79977,6.82946,6.76947,6.81763,110489.4096115,0
+MUA.US,D,20110215,000000,6.81763,6.81763,6.75132,6.76947,64251.227994907,0
+MUA.US,D,20110216,000000,6.75132,6.85323,6.74618,6.85323,102942.84215901,0
+MUA.US,D,20110218,000000,6.81763,6.83509,6.76947,6.76947,71841.376215647,0
+MUA.US,D,20110222,000000,6.76385,6.76385,6.62186,6.64563,194006.37769561,0
+MUA.US,D,20110223,000000,6.62186,6.75802,6.62186,6.72792,102700.61416799,0
+MUA.US,D,20110224,000000,6.72792,6.78683,6.69271,6.73434,77324.444966376,0
+MUA.US,D,20110225,000000,6.73454,6.73454,6.65729,6.72241,125745.71902087,0
+MUA.US,D,20110228,000000,6.70425,6.75921,6.68659,6.74105,67887.688378939,0
+MUA.US,D,20110301,000000,6.74598,6.77627,6.72754,6.76947,52578.676645157,0
+MUA.US,D,20110302,000000,6.75132,6.75802,6.68609,6.69803,278845.97142107,0
+MUA.US,D,20110303,000000,6.71638,6.73414,6.68067,6.69803,181341.60373829,0
+MUA.US,D,20110304,000000,6.68136,6.71678,6.66291,6.70405,174290.64083647,0
+MUA.US,D,20110307,000000,6.69261,6.70405,6.65107,6.69261,237457.41715609,0
+MUA.US,D,20110308,000000,6.65729,6.72802,6.65729,6.72241,105598.2285041,0
+MUA.US,D,20110309,000000,6.70405,6.74007,6.68136,6.71678,170116.00863975,0
+MUA.US,D,20110310,000000,6.67425,6.72754,6.65669,6.71638,118027.86901408,0
+MUA.US,D,20110311,000000,6.71086,6.72802,6.68136,6.70405,126310.24199576,0
+MUA.US,D,20110314,000000,6.68136,6.71678,6.66291,6.70405,95611.138029111,0
+MUA.US,D,20110315,000000,6.65107,6.69852,6.61564,6.69261,158956.29144673,0
+MUA.US,D,20110316,000000,6.65729,6.73454,6.64535,6.66291,149430.34631029,0
+MUA.US,D,20110317,000000,6.63804,6.68659,6.60804,6.66242,131534.86665565,0
+MUA.US,D,20110318,000000,6.63913,6.70405,6.63913,6.68689,153757.0044428,0
+MUA.US,D,20110321,000000,6.69261,6.73454,6.66291,6.69852,243930.68150191,0
+MUA.US,D,20110322,000000,6.67495,6.71086,6.66291,6.69261,102845.5455601,0
+MUA.US,D,20110323,000000,6.68136,6.74628,6.68136,6.72802,69865.039050412,0
+MUA.US,D,20110324,000000,6.74628,6.75841,6.70405,6.71678,151948.90931317,0
+MUA.US,D,20110325,000000,6.70366,6.73414,6.65669,6.72211,177386.90239535,0
+MUA.US,D,20110328,000000,6.70405,6.75132,6.69852,6.75132,94405.065605198,0
+MUA.US,D,20110329,000000,6.73454,6.74628,6.70405,6.72802,144903.01394254,0
+MUA.US,D,20110330,000000,6.74628,6.75841,6.70405,6.72802,100056.37639153,0
+MUA.US,D,20110331,000000,6.71845,6.73781,6.68748,6.70543,89154.089783106,0
+MUA.US,D,20110401,000000,6.70366,6.79374,6.70366,6.76947,156889.75222626,0
+MUA.US,D,20110404,000000,6.75841,6.76385,6.72241,6.74628,156003.94777374,0
+MUA.US,D,20110405,000000,6.73504,6.77687,6.73504,6.75921,80593.002585803,0
+MUA.US,D,20110406,000000,6.76385,6.79374,6.76385,6.78171,61042.467243556,0
+MUA.US,D,20110407,000000,6.77026,6.8186,6.77026,6.8186,154127.94772611,0
+MUA.US,D,20110408,000000,6.80489,6.81763,6.78171,6.79977,64919.128606132,0
+MUA.US,D,20110411,000000,6.78763,6.79977,6.77627,6.78171,116313.01645839,0
+MUA.US,D,20110412,000000,6.78841,6.81289,6.76454,6.81289,158996.83169627,0
+MUA.US,D,20110413,000000,6.8113,6.8113,6.72754,6.76947,150552.2977164,0
+MUA.US,D,20110414,000000,6.76385,6.76947,6.72211,6.73414,100168.87558401,0
+MUA.US,D,20110415,000000,6.71638,6.77627,6.70366,6.77627,121002.50982431,0
+MUA.US,D,20110418,000000,6.72754,6.74598,6.71027,6.71638,76789.313672405,0
+MUA.US,D,20110419,000000,6.71638,6.74598,6.70366,6.72754,135463.2168364,0
+MUA.US,D,20110420,000000,6.70366,6.73414,6.69803,6.71638,244098.92353751,0
+MUA.US,D,20110421,000000,6.71638,6.75132,6.69803,6.72754,203058.00191239,0
+MUA.US,D,20110425,000000,6.73414,6.73414,6.67425,6.69201,167975.48346387,0
+MUA.US,D,20110426,000000,6.69251,6.72832,6.68659,6.71688,118004.55837058,0
+MUA.US,D,20110427,000000,6.72211,6.74598,6.70366,6.74598,84887.228518675,0
+MUA.US,D,20110428,000000,6.73414,6.74598,6.72754,6.73414,95199.654496246,0
+MUA.US,D,20110429,000000,6.71965,6.7451,6.70692,6.73237,139405.75610447,0
+MUA.US,D,20110502,000000,6.74598,6.76385,6.74598,6.74598,74712.63938955,0
+MUA.US,D,20110503,000000,6.73534,6.75921,6.72862,6.74105,126833.21121487,0
+MUA.US,D,20110504,000000,6.74065,6.78289,6.73504,6.76454,155730.30108932,0
+MUA.US,D,20110505,000000,6.75921,6.81367,6.75921,6.7893,113871.47992964,0
+MUA.US,D,20110506,000000,6.81289,6.84879,6.80657,6.84879,153876.59817895,0
+MUA.US,D,20110509,000000,6.84879,6.86755,6.83656,6.83656,95977.013781238,0
+MUA.US,D,20110510,000000,6.86113,6.86113,6.83656,6.85522,108345.8439169,0
+MUA.US,D,20110511,000000,6.84347,6.87475,6.83795,6.87475,115128.22766549,0
+MUA.US,D,20110512,000000,6.86113,6.89112,6.86113,6.87316,50030.721961362,0
+MUA.US,D,20110513,000000,6.87316,6.90238,6.86755,6.8857,74134.940833558,0
+MUA.US,D,20110516,000000,6.87998,6.89112,6.8186,6.83656,233900.01025867,0
+MUA.US,D,20110517,000000,6.83656,6.89586,6.83084,6.89112,128847.04811093,0
+MUA.US,D,20110518,000000,6.87998,6.90238,6.87998,6.87998,88219.637031133,0
+MUA.US,D,20110519,000000,6.89586,6.90238,6.86113,6.87316,117194.76688595,0
+MUA.US,D,20110520,000000,6.86202,6.9155,6.86202,6.90306,119449.8182668,0
+MUA.US,D,20110523,000000,6.89586,6.93819,6.89586,6.93266,116849.1612586,0
+MUA.US,D,20110524,000000,6.90238,6.945,6.89586,6.90238,68048.835870874,0
+MUA.US,D,20110525,000000,6.90238,6.91984,6.89112,6.89112,133706.81052493,0
+MUA.US,D,20110526,000000,6.91382,6.945,6.90238,6.92537,91410.154670189,0
+MUA.US,D,20110527,000000,6.92053,6.98881,6.92053,6.97046,73909.942448593,0
+MUA.US,D,20110531,000000,6.9898,7.04356,6.9898,7.03844,57465.8037276,0
+MUA.US,D,20110601,000000,7.06389,7.06389,7.02305,7.05265,142572.96310004,0
+MUA.US,D,20110602,000000,7.0482,7.05402,7.01861,7.04119,135128.75977766,0
+MUA.US,D,20110603,000000,7.01317,7.03607,6.99542,7.02463,99149.288308001,0
+MUA.US,D,20110606,000000,7.00203,7.03607,6.99542,6.99542,85670.668841099,0
+MUA.US,D,20110607,000000,7.01939,7.04179,6.99601,6.99601,248863.41636509,0
+MUA.US,D,20110608,000000,7.01939,7.02531,6.99601,6.99601,153507.68190811,0
+MUA.US,D,20110609,000000,6.99601,7.01939,6.97046,7.01939,106640.11291736,0
+MUA.US,D,20110610,000000,6.9824,7.01317,6.96424,6.97046,82132.518562209,0
+MUA.US,D,20110613,000000,6.98881,7.01317,6.96424,7.01317,51547.940800519,0
+MUA.US,D,20110614,000000,7.01317,7.03074,6.97668,6.9824,136286.18390212,0
+MUA.US,D,20110615,000000,7.00696,7.0482,6.97668,6.97668,101502.649794,0
+MUA.US,D,20110616,000000,7.00893,7.00893,6.94056,6.95901,81924.7497833,0
+MUA.US,D,20110617,000000,6.97668,6.98881,6.95161,6.97668,76922.082989658,0
+MUA.US,D,20110620,000000,6.9824,7.04119,6.9824,7.00203,100082.72755374,0
+MUA.US,D,20110621,000000,6.99542,7.01317,6.97668,6.98881,105167.4883527,0
+MUA.US,D,20110622,000000,6.97668,7.01861,6.97668,6.9824,89726.720807904,0
+MUA.US,D,20110623,000000,7.00203,7.07198,7.00203,7.05402,119978.86852334,0
+MUA.US,D,20110624,000000,7.07278,7.09201,7.03686,7.049,100423.2656499,0
+MUA.US,D,20110627,000000,7.08482,7.09054,7.06576,7.09054,139145.28500116,0
+MUA.US,D,20110628,000000,7.10248,7.10869,7.07198,7.09054,158038.05479457,0
+MUA.US,D,20110629,000000,7.07849,7.10869,7.06576,7.09054,154419.83752283,0
+MUA.US,D,20110630,000000,7.09054,7.10297,7.06508,7.09054,99386.44876783,0
+MUA.US,D,20110701,000000,7.10297,7.10297,7.07278,7.07919,82993.998865004,0
+MUA.US,D,20110705,000000,7.10445,7.1298,7.09349,7.10445,237512.14649298,0
+MUA.US,D,20110706,000000,7.09428,7.12448,7.08807,7.11274,129435.89523554,0
+MUA.US,D,20110707,000000,7.1298,7.16128,7.11777,7.14924,197281.01635247,0
+MUA.US,D,20110708,000000,7.1298,7.17293,7.1298,7.14924,133986.53824678,0
+MUA.US,D,20110711,000000,7.17617,7.17617,7.14717,7.15357,99100.640008549,0
+MUA.US,D,20110712,000000,7.14391,7.20341,7.13691,7.20341,112169.80295506,0
+MUA.US,D,20110713,000000,7.19473,7.23784,7.19473,7.20736,114648.83921464,0
+MUA.US,D,20110714,000000,7.21259,7.23784,7.14717,7.16523,159507.63884051,0
+MUA.US,D,20110715,000000,7.17617,7.17617,7.05472,7.06142,164942.05929179,0
+MUA.US,D,20110718,000000,7.07278,7.09754,7.049,7.07919,153529.97904536,0
+MUA.US,D,20110719,000000,7.06301,7.17992,7.06301,7.1737,201598.55292882,0
+MUA.US,D,20110720,000000,7.18763,7.22532,7.17056,7.21969,120286.97441987,0
+MUA.US,D,20110721,000000,7.20736,7.2558,7.20736,7.23222,82183.193874138,0
+MUA.US,D,20110722,000000,7.23419,7.25255,7.19009,7.20341,101875.6200898,0
+MUA.US,D,20110725,000000,7.17056,7.20736,7.17056,7.20736,109961.3728612,0
+MUA.US,D,20110726,000000,7.19157,7.2114,7.1737,7.19768,154698.55173844,0
+MUA.US,D,20110727,000000,7.18763,7.20015,7.09201,7.09754,300204.60189294,0
+MUA.US,D,20110728,000000,7.06301,7.16197,7.0268,7.10543,177918.99317059,0
+MUA.US,D,20110729,000000,7.11274,7.11274,6.96276,7.08135,65102.573235316,0
+MUA.US,D,20110801,000000,7.12191,7.15951,7.10947,7.13454,96304.376296301,0
+MUA.US,D,20110802,000000,7.12527,7.19897,7.12527,7.19897,93891.217942237,0
+MUA.US,D,20110803,000000,7.21574,7.27554,7.17844,7.23419,108750.23290609,0
+MUA.US,D,20110804,000000,7.22966,7.26498,7.12448,7.16197,164459.63032223,0
+MUA.US,D,20110805,000000,7.14924,7.17844,6.92774,7.03844,308200.15260912,0
+MUA.US,D,20110808,000000,6.81289,6.93445,6.6483,6.67258,354777.85881564,0
+MUA.US,D,20110809,000000,6.67258,6.98457,6.67258,6.93445,206571.82804155,0
+MUA.US,D,20110810,000000,6.86852,7.10445,6.86852,7.0561,172529.16699382,0
+MUA.US,D,20110811,000000,7.0268,7.07465,6.99769,7.06833,66438.374457767,0
+MUA.US,D,20110812,000000,7.06301,7.10445,7.02078,7.04356,121516.35748727,0
+MUA.US,D,20110815,000000,7.0561,7.16128,7.0561,7.14924,93062.169839078,0
+MUA.US,D,20110816,000000,7.17293,7.17844,7.13691,7.17293,106093.83305476,0
+MUA.US,D,20110817,000000,7.14391,7.1971,7.13691,7.14924,73739.673400511,0
+MUA.US,D,20110818,000000,7.07465,7.13691,7.01495,7.12378,81066.309999221,0
+MUA.US,D,20110819,000000,7.06833,7.13691,6.99068,7.01495,170960.25933649,0
+MUA.US,D,20110822,000000,7.06301,7.08135,7.01495,7.0561,75920.73882594,0
+MUA.US,D,20110823,000000,7.09349,7.1669,7.09349,7.13691,69098.828334044,0
+MUA.US,D,20110824,000000,7.11777,7.16128,7.07465,7.14924,112342.09901562,0
+MUA.US,D,20110825,000000,7.13691,7.17293,7.09349,7.10021,89234.156775953,0
+MUA.US,D,20110826,000000,7.11274,7.1737,7.11274,7.16197,71683.269242428,0
+MUA.US,D,20110829,000000,7.17293,7.21574,7.15507,7.1971,118886.30879815,0
+MUA.US,D,20110830,000000,7.1971,7.22185,7.1971,7.22185,53750.289856958,0
+MUA.US,D,20110831,000000,7.24959,7.24959,7.17844,7.20439,143258.09331732,0
+MUA.US,D,20110901,000000,7.23419,7.23419,7.19009,7.20341,132498.71108854,0
+MUA.US,D,20110902,000000,7.15131,7.2636,7.15131,7.25738,134276.40103102,0
+MUA.US,D,20110906,000000,7.19246,7.23716,7.19246,7.22403,95288.843045242,0
+MUA.US,D,20110907,000000,7.24959,7.26635,7.21189,7.21189,57508.370989621,0
+MUA.US,D,20110908,000000,7.21801,7.26103,7.20569,7.26103,71474.486957281,0
+MUA.US,D,20110909,000000,7.2114,7.26498,7.2114,7.26498,108180.64240001,0
+MUA.US,D,20110912,000000,7.22324,7.28392,7.22324,7.27159,112431.28756462,0
+MUA.US,D,20110913,000000,7.29024,7.29024,7.2415,7.25402,47359.119516459,0
+MUA.US,D,20110914,000000,7.27159,7.27731,7.25402,7.25955,71784.619866286,0
+MUA.US,D,20110915,000000,7.26498,7.27159,7.23558,7.26498,131640.27130447,0
+MUA.US,D,20110916,000000,7.23558,7.27159,7.22324,7.22324,79262.268894545,0
+MUA.US,D,20110919,000000,7.23558,7.25955,7.2114,7.2415,54984.740455552,0
+MUA.US,D,20110920,000000,7.2114,7.27159,7.19157,7.2415,163271.80101061,0
+MUA.US,D,20110921,000000,7.27159,7.29024,7.24879,7.28392,54038.125628715,0
+MUA.US,D,20110922,000000,7.26498,7.30819,7.2415,7.28392,132777.42530415,0
+MUA.US,D,20110923,000000,7.30968,7.31628,7.2558,7.29182,137155.77225483,0
+MUA.US,D,20110926,000000,7.27731,7.29596,7.24879,7.29024,95176.343852759,0
+MUA.US,D,20110927,000000,7.29596,7.32053,7.27731,7.30819,158171.83761806,0
+MUA.US,D,20110928,000000,7.3147,7.3381,7.29024,7.32664,142113.84477397,0
+MUA.US,D,20110929,000000,7.33148,7.3381,7.30198,7.3381,99208.071669838,0
+MUA.US,D,20110930,000000,7.30819,7.3665,7.30819,7.33306,65459.327431296,0
+MUA.US,D,20111003,000000,7.38466,7.38466,7.30819,7.33148,101121.57144828,0
+MUA.US,D,20111004,000000,7.3228,7.32803,7.18673,7.21189,188630.74060617,0
+MUA.US,D,20111005,000000,7.2558,7.29339,7.20569,7.2558,104146.88757045,0
+MUA.US,D,20111006,000000,7.22452,7.26182,7.1743,7.2189,64018.121560033,0
+MUA.US,D,20111007,000000,7.20569,7.21189,7.16286,7.20569,78052.142445678,0
+MUA.US,D,20111010,000000,7.21189,7.2781,7.20569,7.21801,81318.673052628,0
+MUA.US,D,20111011,000000,7.24959,7.29744,7.24308,7.29744,100290.49633264,0
+MUA.US,D,20111012,000000,7.26635,7.29744,7.23143,7.24308,92169.270842886,0
+MUA.US,D,20111013,000000,7.21189,7.28608,7.21189,7.26103,57517.492545767,0
+MUA.US,D,20111014,000000,7.32803,7.32803,7.22403,7.3228,98499.63080907,0
+MUA.US,D,20111017,000000,7.34657,7.35348,7.28608,7.33385,45246.972515255,0
+MUA.US,D,20111018,000000,7.33385,7.40568,7.31628,7.40568,120267.71780134,0
+MUA.US,D,20111019,000000,7.35348,7.43942,7.33977,7.43942,133707.82403117,0
+MUA.US,D,20111020,000000,7.39936,7.45077,7.39936,7.43942,82767.9869738,0
+MUA.US,D,20111021,000000,7.45965,7.48392,7.42916,7.46596,62588.064257393,0
+MUA.US,D,20111024,000000,7.48687,7.5001,7.38013,7.42284,172478.49168188,0
+MUA.US,D,20111025,000000,7.4035,7.44899,7.37676,7.44899,81654.143617599,0
+MUA.US,D,20111026,000000,7.46271,7.46271,7.38013,7.44436,85098.037816299,0
+MUA.US,D,20111027,000000,7.5001,7.5001,7.38013,7.38013,106532.68125607,0
+MUA.US,D,20111028,000000,7.40913,7.44741,7.40913,7.44741,64156.971914718,0
+MUA.US,D,20111031,000000,7.43646,7.47356,7.42828,7.42828,85330.130744935,0
+MUA.US,D,20111101,000000,7.42511,7.5071,7.42106,7.45541,111263.72837777,0
+MUA.US,D,20111102,000000,7.5001,7.5001,7.44436,7.47504,109661.37501458,0
+MUA.US,D,20111103,000000,7.45541,7.47455,7.43074,7.43805,66128.24154876,0
+MUA.US,D,20111104,000000,7.43646,7.46714,7.39542,7.41869,78804.164074706,0
+MUA.US,D,20111107,000000,7.42453,7.46596,7.42453,7.44209,107328.28365336,0
+MUA.US,D,20111108,000000,7.44209,7.47839,7.44209,7.47839,55385.075419791,0
+MUA.US,D,20111109,000000,7.47988,7.47988,7.42511,7.46271,100211.44284603,0
+MUA.US,D,20111110,000000,7.4932,7.4932,7.44899,7.46853,73739.673400511,0
+MUA.US,D,20111111,000000,7.51047,7.51047,7.48392,7.51047,61892.798977726,0
+MUA.US,D,20111114,000000,7.51047,7.53127,7.49714,7.49714,77504.849076843,0
+MUA.US,D,20111115,000000,7.55091,7.55091,7.47268,7.48984,74774.463270103,0
+MUA.US,D,20111116,000000,7.52437,7.52437,7.47268,7.51047,106504.30308139,0
+MUA.US,D,20111117,000000,7.52437,7.52437,7.48392,7.51047,81045.026368211,0
+MUA.US,D,20111118,000000,7.53127,7.56394,7.48392,7.48392,150533.04109787,0
+MUA.US,D,20111121,000000,7.53809,7.55812,7.48392,7.55812,95560.462717182,0
+MUA.US,D,20111122,000000,7.51668,7.56394,7.51047,7.53127,67750.865036729,0
+MUA.US,D,20111123,000000,7.53809,7.57026,7.53127,7.55812,69605.581453335,0
+MUA.US,D,20111125,000000,7.56079,7.57283,7.54766,7.56719,34105.498434523,0
+MUA.US,D,20111128,000000,7.57617,7.59206,7.53809,7.58633,110225.89798947,0
+MUA.US,D,20111129,000000,7.56394,7.58633,7.5444,7.55812,41792.943254168,0
+MUA.US,D,20111130,000000,7.56167,7.5738,7.54766,7.56799,61277.600690906,0
+MUA.US,D,20111201,000000,7.59206,7.59206,7.55091,7.55091,137556.10721906,0
+MUA.US,D,20111202,000000,7.58949,7.6188,7.56719,7.56719,176851.77110137,0
+MUA.US,D,20111205,000000,7.57283,7.59995,7.56719,7.57864,128072.72934465,0
+MUA.US,D,20111206,000000,7.60409,7.6113,7.57114,7.58713,116765.04024079,0
+MUA.US,D,20111207,000000,7.59343,7.62522,7.57283,7.59343,175280.83643156,0
+MUA.US,D,20111208,000000,7.61791,7.66852,7.61791,7.6413,160695.46815214,0
+MUA.US,D,20111209,000000,7.64929,7.66952,7.62609,7.66952,136660.16770416,0
+MUA.US,D,20111212,000000,7.68974,7.71727,7.59995,7.71727,102269.87401659,0
+MUA.US,D,20111213,000000,7.75289,7.78091,7.68254,7.73503,157803.93485345,0
+MUA.US,D,20111214,000000,7.74529,7.76947,7.72931,7.76947,123359.92533525,0
+MUA.US,D,20111215,000000,7.78633,7.79896,7.71727,7.72477,133279.11089225,0
+MUA.US,D,20111216,000000,7.72477,7.79896,7.72477,7.76947,101498.59576903,0
+MUA.US,D,20111219,000000,7.78633,7.79896,7.66952,7.71066,151531.34474287,0
+MUA.US,D,20111220,000000,7.76403,7.76403,7.68974,7.70424,78218.357468805,0
+MUA.US,D,20111221,000000,7.74529,7.76947,7.69734,7.76947,186598.6605978,0
+MUA.US,D,20111222,000000,7.78091,7.885,7.77529,7.87317,124703.8346076,0
+MUA.US,D,20111223,000000,7.91144,7.92496,7.85441,7.9067,71970.091507946,0
+MUA.US,D,20111227,000000,7.84594,8.00725,7.74056,7.78633,302357.28914369,0
+MUA.US,D,20111228,000000,7.84594,7.84594,7.77529,7.83942,103249.9345493,0
+MUA.US,D,20111229,000000,7.79245,7.83251,7.76947,7.79896,95531.071036263,0
+MUA.US,D,20111230,000000,7.8635,7.8635,7.7818,7.84928,73541.026177749,0
+MUA.US,D,20120103,000000,7.80479,7.91816,7.79896,7.82501,128730.49489349,0
+MUA.US,D,20120104,000000,7.81081,7.8931,7.81081,7.88017,105366.13557546,0
+MUA.US,D,20120105,000000,7.86033,7.9289,7.85441,7.91144,151720.87040948,0
+MUA.US,D,20120106,000000,7.94539,7.95033,7.91816,7.95033,102284.06310394,0
+MUA.US,D,20120109,000000,7.93315,8.10908,7.93315,8.08708,224044.6755947,0
+MUA.US,D,20120110,000000,8.08708,8.15042,8.03666,8.07957,207881.27810179,0
+MUA.US,D,20120111,000000,8.0703,8.08895,7.97568,8.03122,132223.03739165,0
+MUA.US,D,20120112,000000,8.07623,8.11717,8.04435,8.11717,158164.7430744,0
+MUA.US,D,20120113,000000,8.08708,8.15733,8.08708,8.15042,124053.16360244,0
+MUA.US,D,20120117,000000,8.15309,8.1815,8.02363,8.0703,145532.40131671,0
+MUA.US,D,20120118,000000,8.06931,8.09417,7.96896,8.04268,173755.5095425,0
+MUA.US,D,20120119,000000,8.04268,8.1221,8.01574,8.0559,135260.51558868,0
+MUA.US,D,20120120,000000,8.07957,8.10316,7.98149,8.07623,322940.58734305,0
+MUA.US,D,20120123,000000,8.0559,8.11539,8.00222,8.09843,190973.96702977,0
+MUA.US,D,20120124,000000,8.07623,8.09843,8.0559,8.0559,136552.73604287,0
+MUA.US,D,20120125,000000,8.06301,8.15042,8.0559,8.15042,140623.99060326,0
+MUA.US,D,20120126,000000,8.17105,8.19442,8.09417,8.14509,193166.18102383,0
+MUA.US,D,20120127,000000,8.15229,8.20202,8.1221,8.20202,70711.316759628,0
+MUA.US,D,20120130,000000,8.19442,8.29822,8.17893,8.29191,108595.16645158,0
+MUA.US,D,20120131,000000,8.29191,8.36315,8.26043,8.27287,118335.9749106,0
+MUA.US,D,20120201,000000,8.36916,8.39344,8.25165,8.25165,135538.21629805,0
+MUA.US,D,20120202,000000,8.31647,8.31647,8.24494,8.27386,113323.17305456,0
+MUA.US,D,20120203,000000,8.27632,8.29447,8.24642,8.25708,127391.65315233,0
+MUA.US,D,20120206,000000,8.24642,8.25708,8.17272,8.18061,113567.42805807,0
+MUA.US,D,20120207,000000,8.1815,8.26427,8.1815,8.23438,180296.67880631,0
+MUA.US,D,20120208,000000,8.2482,8.26427,8.20932,8.20932,134324.03582423,0
+MUA.US,D,20120209,000000,8.20932,8.25343,8.189,8.1961,179544.65717729,0
+MUA.US,D,20120210,000000,8.21545,8.23281,8.18811,8.20202,55249.265583821,0
+MUA.US,D,20120213,000000,8.22214,8.30513,8.19532,8.263,143810.45421735,0
+MUA.US,D,20120214,000000,8.28155,8.28687,8.20932,8.20932,99161.450382863,0
+MUA.US,D,20120215,000000,8.20932,8.24642,8.18061,8.18811,76544.045162667,0
+MUA.US,D,20120216,000000,8.18811,8.19532,8.10404,8.10404,139927.71181735,0
+MUA.US,D,20120217,000000,8.1221,8.15229,8.10404,8.12822,111534.33454347,0
+MUA.US,D,20120221,000000,8.11717,8.22649,8.11717,8.22649,95468.233649471,0
+MUA.US,D,20120222,000000,8.22214,8.2403,8.18061,8.20932,56914.456333811,0
+MUA.US,D,20120223,000000,8.20202,8.2403,8.10404,8.15229,111704.60359155,0
+MUA.US,D,20120224,000000,8.11786,8.22304,8.11786,8.22304,44856.772613401,0
+MUA.US,D,20120227,000000,8.20202,8.28687,8.20202,8.25708,86707.485723169,0
+MUA.US,D,20120228,000000,8.21545,8.30513,8.21545,8.29447,94934.115861739,0
+MUA.US,D,20120229,000000,8.31135,8.34203,8.29921,8.34203,167259.94805943,0
+MUA.US,D,20120301,000000,8.33838,8.34923,8.30513,8.34923,108661.04435709,0
+MUA.US,D,20120302,000000,8.3292,8.36127,8.31559,8.35368,121477.8442502,0
+MUA.US,D,20120305,000000,8.36552,8.36552,8.31302,8.32743,56519.188900765,0
+MUA.US,D,20120306,000000,8.30276,8.3218,8.2842,8.3218,124305.52665584,0
+MUA.US,D,20120307,000000,8.30947,8.34105,8.29822,8.34105,79984.898842654,0
+MUA.US,D,20120308,000000,8.33492,8.38179,8.3218,8.37558,132879.78943425,0
+MUA.US,D,20120309,000000,8.35881,8.38614,8.34449,8.35881,70954.558256888,0
+MUA.US,D,20120312,000000,8.35091,8.35881,8.33325,8.34449,64559.333891435,0
+MUA.US,D,20120313,000000,8.38012,8.38012,8.20331,8.30099,140026.02192249,0
+MUA.US,D,20120314,000000,8.30099,8.30099,8.09586,8.09586,151888.09893885,0
+MUA.US,D,20120315,000000,8.04978,8.07623,7.89901,7.89901,489966.41546137,0
+MUA.US,D,20120316,000000,7.89901,7.89901,7.64612,7.78495,548450.79295874,0
+MUA.US,D,20120319,000000,7.73897,7.96216,7.65906,7.9289,402023.46563338,0
+MUA.US,D,20120320,000000,7.92496,8.01002,7.885,8.00311,211823.81736988,0
+MUA.US,D,20120321,000000,8.01574,8.11086,8.01002,8.11086,137173.00186087,0
+MUA.US,D,20120322,000000,8.08134,8.1221,8.04435,8.0703,105166.47484646,0
+MUA.US,D,20120323,000000,8.12979,8.22945,8.07623,8.22481,132537.22432561,0
+MUA.US,D,20120326,000000,8.22304,8.22304,8.0703,8.1221,76519.721012941,0
+MUA.US,D,20120327,000000,8.08895,8.22304,8.03734,8.20331,138699.34225619,0
+MUA.US,D,20120328,000000,8.14697,8.27731,8.14697,8.26427,76795.394709836,0
+MUA.US,D,20120329,000000,8.24227,8.25787,8.14055,8.15959,54196.232601934,0
+MUA.US,D,20120330,000000,8.23024,8.29191,8.18406,8.26764,107124.56889941,0
+MUA.US,D,20120402,000000,8.30099,8.33325,8.28155,8.33325,86071.003805338,0
+MUA.US,D,20120403,000000,8.33492,8.34736,8.26616,8.26616,74254.534569712,0
+MUA.US,D,20120404,000000,8.29191,8.3365,8.26684,8.3365,115765.72308956,0
+MUA.US,D,20120405,000000,8.37006,8.38337,8.3365,8.36315,78381.531973217,0
+MUA.US,D,20120409,000000,8.36127,8.41317,8.27197,8.27879,121761.625997,0
+MUA.US,D,20120410,000000,8.29822,8.33492,8.25945,8.29023,65485.6785935,0
+MUA.US,D,20120411,000000,8.31559,8.31559,8.17646,8.20518,139855.75287441,0
+MUA.US,D,20120412,000000,8.21722,8.30947,8.19689,8.30947,65469.462493682,0
+MUA.US,D,20120413,000000,8.27879,8.30276,8.24317,8.29822,118634.95925098,0
+MUA.US,D,20120416,000000,8.2842,8.36127,8.25343,8.3218,58314.108449293,0
+MUA.US,D,20120417,000000,8.32369,8.34834,8.28056,8.30413,90729.078477861,0
+MUA.US,D,20120418,000000,8.33492,8.34736,8.29023,8.31559,77767.347192635,0
+MUA.US,D,20120419,000000,8.30947,8.34736,8.2842,8.31559,60069.501254517,0
+MUA.US,D,20120420,000000,8.35545,8.35545,8.27287,8.3301,66745.466848056,0
+MUA.US,D,20120423,000000,8.34736,8.36916,8.29822,8.36916,55591.830692461,0
+MUA.US,D,20120424,000000,8.34105,8.4261,8.34105,8.41317,89626.383690284,0
+MUA.US,D,20120425,000000,8.3888,8.44543,8.3888,8.40172,78578.152183501,0
+MUA.US,D,20120426,000000,8.4261,8.45165,8.3888,8.41998,88770.984424921,0
+MUA.US,D,20120427,000000,8.39541,8.44041,8.39541,8.40271,81662.251667507,0
+MUA.US,D,20120430,000000,8.42886,8.44119,8.39641,8.39641,52385.096953588,0
+MUA.US,D,20120501,000000,8.4339,8.46161,8.41504,8.45353,82617.98805049,0
+MUA.US,D,20120502,000000,8.41998,8.45974,8.41998,8.45974,85626.074566601,0
+MUA.US,D,20120503,000000,8.45353,8.46161,8.44731,8.46161,67724.513874527,0
+MUA.US,D,20120504,000000,8.44731,8.46161,8.4339,8.44041,46440.882864305,0
+MUA.US,D,20120507,000000,8.44041,8.46161,8.41504,8.41504,123637.62604462,0
+MUA.US,D,20120508,000000,8.4339,8.45353,8.40863,8.40863,102941.82865278,0
+MUA.US,D,20120509,000000,8.44041,8.46161,8.42797,8.46161,70657.600928984,0
+MUA.US,D,20120510,000000,8.45441,8.46329,8.44119,8.4481,73299.811692967,0
+MUA.US,D,20120511,000000,8.46161,8.4999,8.46161,8.4999,57193.170549421,0
+MUA.US,D,20120514,000000,8.4772,8.51144,8.46763,8.51144,126198.75630952,0
+MUA.US,D,20120515,000000,8.4772,8.53542,8.47306,8.53542,125143.69631515,0
+MUA.US,D,20120516,000000,8.53039,8.53039,8.46763,8.47306,98906.046810741,0
+MUA.US,D,20120517,000000,8.48549,8.49289,8.46161,8.48549,67344.449035058,0
+MUA.US,D,20120518,000000,8.49289,8.49289,8.42797,8.45353,54439.474099194,0
+MUA.US,D,20120521,000000,8.47306,8.4772,8.42136,8.42136,89358.818043298,0
+MUA.US,D,20120522,000000,8.46763,8.46763,8.39018,8.40863,124125.12254538,0
+MUA.US,D,20120523,000000,8.44041,8.46763,8.42136,8.46763,64029.270128657,0
+MUA.US,D,20120524,000000,8.46161,8.46763,8.40271,8.46763,98351.658898236,0
+MUA.US,D,20120525,000000,8.4772,8.49289,8.44041,8.48549,43998.332829322,0
+MUA.US,D,20120529,000000,8.48549,8.49289,8.44041,8.44731,94096.95970867,0
+MUA.US,D,20120530,000000,8.41504,8.48549,8.41504,8.4772,70678.884559994,0
+MUA.US,D,20120531,000000,8.47897,8.51312,8.46941,8.5069,75443.377387567,0
+MUA.US,D,20120601,000000,8.51786,8.53128,8.48716,8.51786,81832.520715589,0
+MUA.US,D,20120604,000000,8.51144,8.52318,8.47306,8.48549,112538.71922591,0
+MUA.US,D,20120605,000000,8.47997,8.54282,8.47997,8.54282,72241.711179887,0
+MUA.US,D,20120606,000000,8.56295,8.56295,8.5069,8.52585,114750.1898385,0
+MUA.US,D,20120607,000000,8.57666,8.57666,8.5141,8.55042,81312.592015196,0
+MUA.US,D,20120608,000000,8.56225,8.58871,8.54835,8.58871,80344.69355735,0
+MUA.US,D,20120611,000000,8.57577,8.59472,8.55506,8.58169,126736.9281222,0
+MUA.US,D,20120612,000000,8.56225,8.58871,8.54183,8.57577,90897.320513466,0
+MUA.US,D,20120613,000000,8.60124,8.6396,8.56225,8.6396,114246.47723792,0
+MUA.US,D,20120614,000000,8.59472,8.65431,8.49467,8.51786,126741.9956534,0
+MUA.US,D,20120615,000000,8.51786,8.51786,8.45441,8.51786,151027.63214229,0
+MUA.US,D,20120618,000000,8.54183,8.57577,8.51786,8.54835,111205.95852217,0
+MUA.US,D,20120619,000000,8.56225,8.56915,8.5069,8.51312,110991.09519959,0
+MUA.US,D,20120620,000000,8.54835,8.58169,8.51786,8.53128,100570.2240545,0
+MUA.US,D,20120621,000000,8.52486,8.59472,8.51312,8.56225,84187.909214053,0
+MUA.US,D,20120622,000000,8.57666,8.58968,8.53216,8.55042,49917.209262641,0
+MUA.US,D,20120625,000000,8.57577,8.60124,8.53128,8.53739,109143.47332666,0
+MUA.US,D,20120626,000000,8.55506,8.58871,8.53128,8.55506,112314.73434718,0
+MUA.US,D,20120627,000000,8.52486,8.6259,8.52486,8.61583,70584.628479806,0
+MUA.US,D,20120628,000000,8.61583,8.65431,8.60961,8.65431,65966.080550587,0
+MUA.US,D,20120629,000000,8.66842,8.70049,8.6625,8.68766,86266.610509385,0
+MUA.US,D,20120702,000000,8.70049,8.73542,8.6625,8.73542,110904.94716931,0
+MUA.US,D,20120703,000000,8.74666,8.77458,8.7293,8.77458,75291.35145178,0
+MUA.US,D,20120705,000000,8.73118,8.76817,8.68303,8.68865,141391.21482586,0
+MUA.US,D,20120706,000000,8.70236,8.74192,8.70236,8.73719,78243.695124769,0
+MUA.US,D,20120709,000000,8.77656,8.81387,8.70848,8.79097,110747.85370233,0
+MUA.US,D,20120710,000000,8.79886,8.84424,8.77656,8.82293,126023.41973024,0
+MUA.US,D,20120711,000000,8.79097,8.81387,8.73719,8.73719,123311.2770358,0
+MUA.US,D,20120712,000000,8.78357,8.82737,8.74192,8.80666,113418.442641,0
+MUA.US,D,20120713,000000,8.81761,8.84424,8.75545,8.78357,86732.823379133,0
+MUA.US,D,20120716,000000,8.74192,8.80666,8.73719,8.78357,48968.567423329,0
+MUA.US,D,20120717,000000,8.76088,8.86142,8.76088,8.8549,86258.502459477,0
+MUA.US,D,20120718,000000,8.88262,8.90976,8.86616,8.90976,76587.625930926,0
+MUA.US,D,20120719,000000,8.92101,8.92752,8.8549,8.90976,78688.624363507,0
+MUA.US,D,20120720,000000,8.90335,8.9516,8.90335,8.9516,85520.669917788,0
+MUA.US,D,20120723,000000,8.9516,9.00389,8.88914,8.99156,93266.89809927,0
+MUA.US,D,20120724,000000,9.02353,9.03004,8.94538,9.0187,101155.01715415,0
+MUA.US,D,20120725,000000,9.03004,9.05007,8.99156,9.05007,76607.896055698,0
+MUA.US,D,20120726,000000,9.05007,9.05007,8.86616,8.88914,110152.92554029,0
+MUA.US,D,20120727,000000,8.90335,8.94538,8.88262,8.90335,132726.74999222,0
+MUA.US,D,20120730,000000,8.90335,8.9516,8.90335,8.93976,96931.736657983,0
+MUA.US,D,20120731,000000,8.96284,8.96284,8.90335,8.94538,97221.599442218,0
+MUA.US,D,20120801,000000,8.99737,8.99737,8.90335,8.91529,102739.12740506,0
+MUA.US,D,20120802,000000,8.95811,8.95811,8.86616,8.90335,134616.93912718,0
+MUA.US,D,20120803,000000,8.90335,8.93414,8.87453,8.91529,83053.79573308,0
+MUA.US,D,20120806,000000,8.93976,8.97705,8.90335,8.95811,90763.537689973,0
+MUA.US,D,20120807,000000,8.99156,9.01159,8.94538,8.96284,135505.78409841,0
+MUA.US,D,20120808,000000,8.93976,8.99737,8.93976,8.99156,98997.262372213,0
+MUA.US,D,20120809,000000,8.98317,9.00389,8.93976,8.98317,103761.75519978,0
+MUA.US,D,20120810,000000,8.99737,9.01159,8.93414,8.99156,109775.90121953,0
+MUA.US,D,20120813,000000,8.98504,8.98504,8.86803,8.90424,83441.968622456,0
+MUA.US,D,20120814,000000,8.83794,8.93492,8.83794,8.8549,89191.589513932,0
+MUA.US,D,20120815,000000,8.8549,8.91075,8.8549,8.86142,109640.09138356,0
+MUA.US,D,20120816,000000,8.90424,8.91075,8.88362,8.89112,79278.484994362,0
+MUA.US,D,20120817,000000,8.91075,8.96008,8.89112,8.96008,49311.132531969,0
+MUA.US,D,20120820,000000,8.96008,8.96008,8.89112,8.92949,136317.60259552,0
+MUA.US,D,20120821,000000,8.91529,8.92288,8.81484,8.81839,140550.00464783,0
+MUA.US,D,20120822,000000,8.80764,8.83794,8.73719,8.81484,142906.40665254,0
+MUA.US,D,20120823,000000,8.82935,8.85126,8.78445,8.79195,36594.66975648,0
+MUA.US,D,20120824,000000,8.79985,8.81484,8.73719,8.79985,71810.97102849,0
+MUA.US,D,20120827,000000,8.75545,8.79195,8.73719,8.74282,73773.119106385,0
+MUA.US,D,20120828,000000,8.76176,8.78445,8.73719,8.77656,105540.4586485,0
+MUA.US,D,20120829,000000,8.77656,8.86142,8.77656,8.86142,68031.606264818,0
+MUA.US,D,20120830,000000,8.8549,8.86142,8.79195,8.85126,70824.829458349,0
+MUA.US,D,20120831,000000,8.86142,8.89112,8.82293,8.89112,91404.073632758,0
+MUA.US,D,20120904,000000,8.91075,8.93492,8.84523,8.92949,107871.52299723,0
+MUA.US,D,20120905,000000,8.89664,8.90424,8.82293,8.86142,144082.0738893,0
+MUA.US,D,20120906,000000,8.89664,8.89664,8.85126,8.85126,82368.665515798,0
+MUA.US,D,20120907,000000,8.8549,8.87641,8.85126,8.87641,70018.078492439,0
+MUA.US,D,20120910,000000,8.87641,8.88362,8.86142,8.86803,68869.775924125,0
+MUA.US,D,20120911,000000,8.87641,8.88362,8.86142,8.86803,104608.032909,0
+MUA.US,D,20120912,000000,8.8994,8.91628,8.88549,8.91243,65604.258823414,0
+MUA.US,D,20120913,000000,8.91628,8.9741,8.91243,8.9741,112105.95206202,0
+MUA.US,D,20120914,000000,8.94351,9.0472,8.94351,9.00961,117655.91222451,0
+MUA.US,D,20120917,000000,9.0472,9.05382,8.9741,9.00113,59852.610919461,0
+MUA.US,D,20120918,000000,9.0407,9.05382,8.9965,9.05382,59402.61414953,0
+MUA.US,D,20120919,000000,9.06723,9.10591,9.06053,9.10108,64941.425743381,0
+MUA.US,D,20120920,000000,9.11262,9.12644,9.06723,9.11262,100029.01172309,0
+MUA.US,D,20120921,000000,9.13305,9.13305,9.0472,9.06053,116056.59938002,0
+MUA.US,D,20120924,000000,9.05382,9.08144,9.02826,9.0407,67666.744018928,0
+MUA.US,D,20120925,000000,9.0472,9.06723,9.00961,9.02826,155874.2189752,0
+MUA.US,D,20120926,000000,9.02826,9.06723,9.02826,9.05382,114297.15254984,0
+MUA.US,D,20120927,000000,9.05382,9.06053,9.03379,9.05382,131264.26048995,0
+MUA.US,D,20120928,000000,9.05382,9.11262,9.0472,9.11262,63443.463522757,0
+MUA.US,D,20121001,000000,9.13305,9.17646,9.10108,9.15712,103500.27059024,0
+MUA.US,D,20121002,000000,9.14961,9.1882,9.11952,9.14479,105955.99620631,0
+MUA.US,D,20121003,000000,9.18307,9.18307,9.08144,9.11952,164163.68650056,0
+MUA.US,D,20121004,000000,9.10108,9.13887,9.08144,9.10108,90843.604682821,0
+MUA.US,D,20121005,000000,9.09535,9.17646,9.08144,9.08785,86236.205322227,0
+MUA.US,D,20121008,000000,9.11262,9.1882,9.10591,9.18307,143578.36128872,0
+MUA.US,D,20121009,000000,9.19609,9.22175,9.14961,9.16472,108364.08702919,0
+MUA.US,D,20121010,000000,9.14479,9.15712,9.11952,9.15712,107712.40251778,0
+MUA.US,D,20121011,000000,9.1657,9.19807,9.15141,9.159,81892.317583665,0
+MUA.US,D,20121012,000000,9.14577,9.18593,9.14084,9.15141,102819.1943979,0
+MUA.US,D,20121015,000000,9.19807,9.2097,9.17261,9.19807,66147.498167293,0
+MUA.US,D,20121016,000000,9.19017,9.19807,9.15141,9.17745,73213.663662686,0
+MUA.US,D,20121017,000000,9.17745,9.23942,9.17261,9.19807,93515.207127724,0
+MUA.US,D,20121018,000000,9.20596,9.2247,9.17745,9.18593,60403.95831325,0
+MUA.US,D,20121019,000000,9.2247,9.2247,9.159,9.2097,85160.875203092,0
+MUA.US,D,20121022,000000,9.19807,9.2097,9.159,9.17261,77432.890133903,0
+MUA.US,D,20121023,000000,9.19807,9.2247,9.17745,9.2097,77548.429845102,0
+MUA.US,D,20121024,000000,9.18593,9.27483,9.18593,9.26229,97965.513021337,0
+MUA.US,D,20121025,000000,9.21731,9.21731,9.1657,9.19017,155636.04500913,0
+MUA.US,D,20121026,000000,9.28272,9.35544,9.2097,9.23942,190087.14907101,0
+MUA.US,D,20121031,000000,9.2247,9.28272,9.19017,9.25638,121233.5892467,0
+MUA.US,D,20121101,000000,9.26229,9.28914,9.19807,9.21731,92553.389707308,0
+MUA.US,D,20121102,000000,9.21731,9.28914,9.1657,9.28914,171923.09026314,0
+MUA.US,D,20121105,000000,9.26812,9.28914,9.1657,9.26229,218676.13304893,0
+MUA.US,D,20121106,000000,9.2247,9.28914,9.20596,9.28914,113433.64523458,0
+MUA.US,D,20121107,000000,9.26229,9.38327,9.26229,9.34952,126318.35004567,0
+MUA.US,D,20121108,000000,9.35544,9.54904,9.32475,9.54904,144427.67951665,0
+MUA.US,D,20121109,000000,9.57863,9.5875,9.34261,9.36916,202779.28769677,0
+MUA.US,D,20121112,000000,9.42273,9.47009,9.32475,9.34952,86249.380903328,0
+MUA.US,D,20121113,000000,9.37734,9.37734,9.2843,9.3515,85222.699083646,0
+MUA.US,D,20121114,000000,9.34458,9.34458,9.1667,9.18593,150839.11998193,0
+MUA.US,D,20121115,000000,9.17942,9.21829,9.06822,9.19117,184776.37638083,0
+MUA.US,D,20121116,000000,9.20004,9.39018,9.17942,9.39018,146264.15282095,0
+MUA.US,D,20121119,000000,9.33157,9.62796,9.33157,9.57369,191164.50620262,0
+MUA.US,D,20121120,000000,9.60527,9.60527,9.477,9.51252,108704.62512535,0
+MUA.US,D,20121121,000000,9.50463,9.56877,9.477,9.477,106917.81362674,0
+MUA.US,D,20121123,000000,9.48982,9.51943,9.45036,9.48982,25364.007126753,0
+MUA.US,D,20121126,000000,9.46516,9.48292,9.3364,9.37734,127793.00162281,0
+MUA.US,D,20121127,000000,9.33157,9.54507,9.33157,9.39018,254830.94109786,0
+MUA.US,D,20121128,000000,9.46516,9.58159,9.39018,9.55693,181458.15695572,0
+MUA.US,D,20121129,000000,9.51252,9.56877,9.43753,9.48982,163791.729711,0
+MUA.US,D,20121130,000000,9.48982,9.58159,9.477,9.57369,129069.00597718,0
+MUA.US,D,20121203,000000,9.56877,9.57369,9.48292,9.48982,115615.72416624,0
+MUA.US,D,20121204,000000,9.48982,9.52437,9.43259,9.45826,164774.83076242,0
+MUA.US,D,20121205,000000,9.47108,9.53916,9.42569,9.47108,123220.06147432,0
+MUA.US,D,20121206,000000,9.50463,9.51252,9.3515,9.38524,196465.1438304,0
+MUA.US,D,20121207,000000,9.43753,9.52437,9.40892,9.45826,143969.57469682,0
+MUA.US,D,20121210,000000,9.47108,9.49772,9.39018,9.40892,134249.03636257,0
+MUA.US,D,20121211,000000,9.42569,9.477,9.39807,9.43259,117608.2774313,0
+MUA.US,D,20121212,000000,9.40892,9.45826,9.33157,9.34458,154060.04280814,0
+MUA.US,D,20121213,000000,9.39807,9.40399,9.23359,9.24129,219946.05636587,0
+MUA.US,D,20121214,000000,9.23359,9.2843,9.20004,9.2843,310188.65184922,0
+MUA.US,D,20121217,000000,9.25835,9.29604,9.06822,9.11361,194111.78234442,0
+MUA.US,D,20121218,000000,9.09732,9.23359,9.04257,9.1667,150298.92115676,0
+MUA.US,D,20121219,000000,9.13492,9.27582,9.13492,9.26911,107801.59106678,0
+MUA.US,D,20121220,000000,9.24898,9.29604,9.06822,9.09732,282223.98771426,0
+MUA.US,D,20121221,000000,9.13492,9.20695,9.04257,9.19117,166151.17223442,0
+MUA.US,D,20121224,000000,9.13492,9.21829,9.13492,9.15978,53409.751760794,0
+MUA.US,D,20121226,000000,9.10206,9.23359,9.06329,9.07562,114326.54423077,0
+MUA.US,D,20121227,000000,9.07562,9.10206,9.02915,9.06822,177481.15847552,0
+MUA.US,D,20121228,000000,9.04257,9.20004,9.02254,9.1216,142176.68216076,0
+MUA.US,D,20121231,000000,9.09062,9.2106,9.06329,9.17351,175980.15573618,0
+MUA.US,D,20130102,000000,9.17351,9.40399,9.13492,9.40399,135364.90673126,0
+MUA.US,D,20130103,000000,9.39018,9.477,9.3662,9.42569,111861.69705854,0
+MUA.US,D,20130104,000000,9.47108,9.52437,9.44345,9.52437,96401.672895205,0
+MUA.US,D,20130107,000000,9.52437,9.52437,9.42569,9.477,60860.036120611,0
+MUA.US,D,20130108,000000,9.53225,9.58159,9.477,9.53916,121298.45364597,0
+MUA.US,D,20130109,000000,9.57369,9.5954,9.52437,9.5954,69919.768387295,0
+MUA.US,D,20130110,000000,9.59047,9.61119,9.53225,9.58159,104831.00428149,0
+MUA.US,D,20130111,000000,9.60033,9.60033,9.47207,9.55988,170035.94164691,0
+MUA.US,D,20130114,000000,9.56481,9.56481,9.47207,9.52634,143859.10251681,0
+MUA.US,D,20130115,000000,9.5145,9.5145,9.38623,9.39906,168934.26036556,0
+MUA.US,D,20130116,000000,9.38623,9.45135,9.29604,9.41089,176706.83970925,0
+MUA.US,D,20130117,000000,9.45135,9.49871,9.41089,9.49871,94890.535093479,0
+MUA.US,D,20130118,000000,9.52634,9.53423,9.47799,9.52634,94710.130983011,0
+MUA.US,D,20130122,000000,9.55396,9.57567,9.5145,9.56974,145083.41805301,0
+MUA.US,D,20130123,000000,9.60626,9.64967,9.57567,9.64967,116024.16718039,0
+MUA.US,D,20130124,000000,9.64967,9.66644,9.5954,9.66644,125435.58611187,0
+MUA.US,D,20130125,000000,9.63093,9.63093,9.56481,9.58456,78532.544402765,0
+MUA.US,D,20130128,000000,9.62303,9.62303,9.49871,9.49871,137638.20122439,0
+MUA.US,D,20130129,000000,9.49871,9.58456,9.45135,9.49081,131831.82398355,0
+MUA.US,D,20130130,000000,9.46615,9.54607,9.46615,9.48391,97439.503283512,0
+MUA.US,D,20130131,000000,9.49081,9.53423,9.48391,9.53423,79822.73784448,0
+MUA.US,D,20130201,000000,9.57567,9.60033,9.47207,9.55988,81730.156585492,0
+MUA.US,D,20130204,000000,9.56481,9.57567,9.48391,9.48391,61914.082608737,0
+MUA.US,D,20130205,000000,9.54113,9.54607,9.45924,9.50661,78590.314258365,0
+MUA.US,D,20130206,000000,9.53423,9.53423,9.46615,9.46615,53649.952739339,0
+MUA.US,D,20130207,000000,9.50661,9.50661,9.47799,9.50661,59952.94803708,0
+MUA.US,D,20130208,000000,9.54607,9.56481,9.47207,9.56481,51913.816552648,0
+MUA.US,D,20130211,000000,9.56481,9.57567,9.49871,9.54607,86112.557561121,0
+MUA.US,D,20130212,000000,9.54607,9.54607,9.47207,9.52634,65535.34039919,0
+MUA.US,D,20130213,000000,9.54804,9.54804,9.47405,9.48588,43313.202612041,0
+MUA.US,D,20130214,000000,9.5214,9.5214,9.44642,9.47405,69340.042818827,0
+MUA.US,D,20130215,000000,9.4405,9.46023,9.35248,9.38623,116522.81224977,0
+MUA.US,D,20130219,000000,9.43359,9.4405,9.37932,9.4405,96443.226650987,0
+MUA.US,D,20130220,000000,9.46713,9.47405,9.39313,9.39313,98399.293691449,0
+MUA.US,D,20130221,000000,9.4405,9.46023,9.37212,9.44642,79914.966912191,0
+MUA.US,D,20130222,000000,9.47405,9.47405,9.37932,9.42076,90485.836980601,0
+MUA.US,D,20130225,000000,9.46023,9.46023,9.37932,9.41189,108676.24695067,0
+MUA.US,D,20130226,000000,9.40497,9.44642,9.37212,9.38623,119231.9144255,0
+MUA.US,D,20130227,000000,9.42076,9.42076,9.33245,9.33837,87269.981685581,0
+MUA.US,D,20130228,000000,9.37932,9.45332,9.35248,9.45332,69477.879667274,0
+MUA.US,D,20130301,000000,9.46713,9.47897,9.30966,9.4405,123124.7918879,0
+MUA.US,D,20130304,000000,9.44642,9.45332,9.37932,9.38623,133492.96070858,0
+MUA.US,D,20130305,000000,9.37932,9.43359,9.37212,9.41189,129921.36472383,0
+MUA.US,D,20130306,000000,9.43359,9.4405,9.38623,9.4405,68601.1967709,0
+MUA.US,D,20130307,000000,9.43359,9.44642,9.38623,9.4405,107815.78015411,0
+MUA.US,D,20130308,000000,9.37932,9.48588,9.35939,9.46023,122558.24190053,0
+MUA.US,D,20130311,000000,9.45332,9.45332,9.26329,9.29604,264987.2871147,0
+MUA.US,D,20130312,000000,9.32673,9.33245,9.23457,9.27779,144508.76001573,0
+MUA.US,D,20130313,000000,9.31588,9.31588,9.13591,9.14677,135365.9202375,0
+MUA.US,D,20130314,000000,9.08332,9.09062,8.89565,8.92288,403177.84923912,0
+MUA.US,D,20130315,000000,8.73719,8.86142,8.68963,8.74469,577009.37174951,0
+MUA.US,D,20130318,000000,8.77261,9.04168,8.73719,9.01643,273695.33271659,0
+MUA.US,D,20130319,000000,9.05382,9.08332,8.95357,9.04908,127493.00377618,0
+MUA.US,D,20130320,000000,9.10296,9.17942,9.07562,9.14677,100292.52334512,0
+MUA.US,D,20130321,000000,9.18692,9.20793,9.08332,9.14183,139468.59349127,0
+MUA.US,D,20130322,000000,9.17942,9.17942,9.08332,9.10296,140056.42710965,0
+MUA.US,D,20130325,000000,9.15338,9.15338,9.03477,9.0623,164673.48013856,0
+MUA.US,D,20130326,000000,9.07562,9.10296,9.03477,9.04908,110359.68081296,0
+MUA.US,D,20130327,000000,9.03477,9.09732,9.03477,9.09062,120912.30776907,0
+MUA.US,D,20130328,000000,9.13591,9.13591,9.06822,9.06822,115812.34437653,0
+MUA.US,D,20130401,000000,9.12249,9.17942,9.09732,9.17942,174047.39933922,0
+MUA.US,D,20130402,000000,9.14677,9.17942,9.13591,9.15338,101818.86374043,0
+MUA.US,D,20130403,000000,9.14677,9.14677,9.07562,9.14183,129259.54515003,0
+MUA.US,D,20130404,000000,9.10868,9.16077,9.10868,9.14183,103123.24626948,0
+MUA.US,D,20130405,000000,9.17448,9.27977,9.17448,9.23655,111052.91908015,0
+MUA.US,D,20130408,000000,9.27099,9.27099,9.12249,9.12931,129856.50032456,0
+MUA.US,D,20130409,000000,9.16077,9.30375,9.12931,9.27099,176790.96072705,0
+MUA.US,D,20130410,000000,9.25253,9.27099,9.19314,9.20201,86885.862821158,0
+MUA.US,D,20130411,000000,9.23842,9.23842,9.19609,9.22175,95197.62748377,0
+MUA.US,D,20130412,000000,9.20399,9.28815,9.20399,9.2097,80031.520129629,0
+MUA.US,D,20130415,000000,9.23842,9.26132,9.1877,9.26132,71466.378907371,0
+MUA.US,D,20130416,000000,9.27395,9.29407,9.20399,9.27395,45877.373395654,0
+MUA.US,D,20130417,000000,9.28815,9.29989,9.2097,9.29989,62729.955130795,0
+MUA.US,D,20130418,000000,9.29407,9.32475,9.1877,9.19609,129657.8531018,0
+MUA.US,D,20130419,000000,9.19609,9.27395,9.13018,9.13788,119892.72049306,0
+MUA.US,D,20130422,000000,9.16964,9.25441,9.14864,9.22175,118822.45790511,0
+MUA.US,D,20130423,000000,9.23842,9.3364,9.22964,9.29989,78946.054948107,0
+MUA.US,D,20130424,000000,9.31292,9.31884,9.22964,9.28815,76575.463856063,0
+MUA.US,D,20130425,000000,9.26625,9.29407,9.23842,9.27395,62171.513193337,0
+MUA.US,D,20130426,000000,9.31292,9.3364,9.26625,9.3364,96687.481654485,0
+MUA.US,D,20130429,000000,9.3067,9.35643,9.29989,9.3364,36437.576289501,0
+MUA.US,D,20130430,000000,9.35643,9.3662,9.31292,9.3662,64826.899538421,0
+MUA.US,D,20130501,000000,9.3662,9.37015,9.32475,9.3364,89082.130840166,0
+MUA.US,D,20130502,000000,9.3364,9.37015,9.29989,9.29989,130128.1199965,0
+MUA.US,D,20130503,000000,9.31292,9.34361,9.26625,9.3067,89337.534412288,0
+MUA.US,D,20130506,000000,9.28815,9.37015,9.28815,9.37015,59312.412094296,0
+MUA.US,D,20130507,000000,9.32475,9.39018,9.32475,9.37734,44758.462508259,0
+MUA.US,D,20130508,000000,9.3364,9.35643,9.26132,9.27395,106969.5024449,0
+MUA.US,D,20130509,000000,9.27395,9.35051,9.27395,9.32475,74252.507557234,0
+MUA.US,D,20130510,000000,9.3067,9.39018,9.29407,9.39018,101141.84157305,0
+MUA.US,D,20130513,000000,9.38623,9.40004,9.32575,9.33738,92574.673338319,0
+MUA.US,D,20130514,000000,9.31489,9.33157,9.26812,9.29604,60004.636855248,0
+MUA.US,D,20130515,000000,9.27483,9.30867,9.22373,9.23942,140874.32664419,0
+MUA.US,D,20130516,000000,9.22373,9.23063,9.14864,9.2097,170468.70881078,0
+MUA.US,D,20130517,000000,9.22373,9.29604,9.2097,9.26812,82040.289494498,0
+MUA.US,D,20130520,000000,9.30188,9.32575,9.19708,9.26229,95551.341161035,0
+MUA.US,D,20130521,000000,9.26812,9.26812,9.18307,9.26229,78348.086267344,0
+MUA.US,D,20130522,000000,9.2097,9.26812,9.19708,9.23063,37822.025811403,0
+MUA.US,D,20130523,000000,9.20399,9.23942,9.09832,9.18307,69362.339956075,0
+MUA.US,D,20130524,000000,9.13788,9.18307,9.11657,9.1438,58875.590905467,0
+MUA.US,D,20130528,000000,9.11657,9.14864,9.07009,9.09832,53802.992181364,0
+MUA.US,D,20130529,000000,9.07009,9.07009,8.93039,8.95357,189658.43593209,0
+MUA.US,D,20130530,000000,8.92288,9.03477,8.91075,8.92288,127056.18258736,0
+MUA.US,D,20130531,000000,8.91243,8.93127,8.76994,8.83419,273033.5131428,0
+MUA.US,D,20130603,000000,8.82649,8.82649,8.62393,8.65244,303060.66247327,0
+MUA.US,D,20130604,000000,8.68766,8.74282,8.58347,8.66083,211999.15394915,0
+MUA.US,D,20130605,000000,8.72456,8.85392,8.70848,8.83419,162708.29154195,0
+MUA.US,D,20130606,000000,8.86142,8.87453,8.80271,8.87453,219204.16979923,0
+MUA.US,D,20130607,000000,8.87453,8.89565,8.73719,8.83419,199338.43401678,0
+MUA.US,D,20130610,000000,8.78643,8.82126,8.70138,8.77854,179412.90136626,0
+MUA.US,D,20130611,000000,8.67503,8.67503,8.44987,8.60508,304667.06986142,0
+MUA.US,D,20130612,000000,8.52585,8.55693,8.37006,8.43152,320629.79311909,0
+MUA.US,D,20130613,000000,8.39718,8.57292,8.30099,8.54381,172184.5748727,0
+MUA.US,D,20130614,000000,8.56452,8.66941,8.56452,8.61958,304723.82621078,0
+MUA.US,D,20130617,000000,8.6635,8.68303,8.58515,8.6635,205501.5654536,0
+MUA.US,D,20130618,000000,8.61958,8.64632,8.53216,8.5513,151396.54841314,0
+MUA.US,D,20130619,000000,8.54381,8.57292,8.42422,8.48549,179838.57398646,0
+MUA.US,D,20130620,000000,8.37006,8.43152,8.3068,8.43152,309004.87656256,0
+MUA.US,D,20130621,000000,8.45076,8.45076,8.28155,8.36315,199036.4091577,0
+MUA.US,D,20130624,000000,8.22392,8.25067,8.02541,8.20331,673700.90742895,0
+MUA.US,D,20130625,000000,8.19532,8.34834,8.06843,8.30099,357731.21599486,0
+MUA.US,D,20130626,000000,8.29447,8.51312,8.29447,8.5069,205495.48441617,0
+MUA.US,D,20130627,000000,8.57844,8.62491,8.54381,8.59837,182333.82634586,0
+MUA.US,D,20130628,000000,8.58515,8.58515,8.44455,8.54381,100941.16733781,0
+MUA.US,D,20130701,000000,8.59837,8.6396,8.50069,8.60774,244442.5021524,0
+MUA.US,D,20130702,000000,8.57292,8.61396,8.51885,8.5513,65046.830392194,0
+MUA.US,D,20130703,000000,8.50069,8.51312,8.38337,8.41741,106863.08428984,0
+MUA.US,D,20130705,000000,8.34105,8.34105,8.23586,8.27543,105326.60883216,0
+MUA.US,D,20130708,000000,8.2553,8.37006,8.22945,8.27543,147185.42999183,0
+MUA.US,D,20130709,000000,8.3068,8.3068,8.21632,8.28757,139894.26611148,0
+MUA.US,D,20130710,000000,8.2553,8.30099,8.21632,8.25067,171441.67479982,0
+MUA.US,D,20130711,000000,8.38091,8.45441,8.29743,8.40084,152898.56465872,0
+MUA.US,D,20130712,000000,8.44041,8.44731,8.39244,8.44731,135580.78356007,0
+MUA.US,D,20130715,000000,8.45441,8.45441,8.30276,8.3365,156567.45724238,0
+MUA.US,D,20130716,000000,8.30947,8.37291,8.26911,8.30276,178360.88189063,0
+MUA.US,D,20130717,000000,8.3301,8.46941,8.31647,8.41317,140353.38443755,0
+MUA.US,D,20130718,000000,8.41998,8.49625,8.40685,8.41998,88936.18594181,0
+MUA.US,D,20130719,000000,8.4339,8.4339,8.28243,8.30947,153868.49012905,0
+MUA.US,D,20130722,000000,8.25165,8.26911,8.11173,8.12555,199837.07908616,0
+MUA.US,D,20130723,000000,8.17379,8.29743,8.13128,8.15042,164873.14086757,0
+MUA.US,D,20130724,000000,8.15733,8.21081,8.06843,8.1961,286799.96838145,0
+MUA.US,D,20130725,000000,8.11953,8.23873,8.1,8.10572,205362.71509892,0
+MUA.US,D,20130726,000000,8.10572,8.30276,8.1,8.26911,184925.36179792,0
+MUA.US,D,20130729,000000,8.26911,8.56137,8.263,8.41317,299990.7520766,0
+MUA.US,D,20130730,000000,8.34292,8.42708,8.23873,8.25708,132588.91314378,0
+MUA.US,D,20130731,000000,8.22481,8.23873,8.1,8.1815,200402.6155673,0
+MUA.US,D,20130801,000000,8.23873,8.25165,8.1,8.13819,98278.686449059,0
+MUA.US,D,20130802,000000,8.14509,8.1815,8.11173,8.15042,120279.8798762,0
+MUA.US,D,20130805,000000,8.14509,8.14509,8.08895,8.08895,76074.791774204,0
+MUA.US,D,20130806,000000,8.10572,8.12555,7.94786,7.96729,198304.65765343,0
+MUA.US,D,20130807,000000,7.91224,8.01159,7.90583,7.96049,165401.17761787,0
+MUA.US,D,20130808,000000,7.96729,8.08895,7.96729,8.01751,142105.73672406,0
+MUA.US,D,20130809,000000,7.98909,8.08037,7.96729,8.06221,108925.56948536,0
+MUA.US,D,20130812,000000,8.11953,8.13128,8.01751,8.0483,182210.17858475,0
+MUA.US,D,20130813,000000,8.04168,8.04899,7.94282,7.94883,116915.03916411,0
+MUA.US,D,20130814,000000,7.93621,7.96117,7.9067,7.92743,118325.83984821,0
+MUA.US,D,20130815,000000,7.89241,7.9067,7.78495,7.85018,198298.576616,0
+MUA.US,D,20130816,000000,7.79817,7.81169,7.6922,7.7228,343954.62569381,0
+MUA.US,D,20130819,000000,7.7004,7.84179,7.7004,7.84179,235675.67318867,0
+MUA.US,D,20130820,000000,7.84179,8.04899,7.8183,8.01948,297810.70015741,0
+MUA.US,D,20130821,000000,7.97568,8.04899,7.96896,8.00459,218173.43395459,0
+MUA.US,D,20130822,000000,7.96117,8.05668,7.95555,8.00459,136860.8419394,0
+MUA.US,D,20130823,000000,8.03567,8.0709,7.98229,8.0709,120411.63568721,0
+MUA.US,D,20130826,000000,8.09674,8.18475,8.02758,8.1214,209392.41590351,0
+MUA.US,D,20130827,000000,8.0709,8.13976,7.96117,7.96896,195313.80074338,0
+MUA.US,D,20130828,000000,7.95555,8.04899,7.95555,7.99078,146001.65470517,0
+MUA.US,D,20130829,000000,7.95555,7.99078,7.92062,7.96896,127180.84385471,0
+MUA.US,D,20130830,000000,7.92062,7.96117,7.9067,7.93621,119543.06084075,0
+MUA.US,D,20130903,000000,7.95713,8.00142,7.90947,7.92329,119845.08569985,0
+MUA.US,D,20130904,000000,7.94539,8.00824,7.92329,7.96482,111983.31780717,0
+MUA.US,D,20130905,000000,7.9521,7.97223,7.85955,7.90947,170302.49378765,0
+MUA.US,D,20130906,000000,7.90947,7.96482,7.87395,7.90947,142239.51954755,0
+MUA.US,D,20130909,000000,7.89241,7.94883,7.87158,7.9067,163362.00306585,0
+MUA.US,D,20130910,000000,7.88106,7.90947,7.85955,7.87395,124397.75572355,0
+MUA.US,D,20130911,000000,7.82679,7.85698,7.75436,7.77282,248298.89339021,0
+MUA.US,D,20130912,000000,7.78633,7.83635,7.78633,7.79976,87072.347969058,0
+MUA.US,D,20130913,000000,7.77352,7.84425,7.7364,7.80636,178622.36650017,0
+MUA.US,D,20130916,000000,7.87395,7.92329,7.82915,7.83635,141129.7302163,0
+MUA.US,D,20130917,000000,7.82915,7.98585,7.82915,7.97805,180909.85008065,0
+MUA.US,D,20130918,000000,7.97805,8.22481,7.92833,8.189,262768.72195844,0
+MUA.US,D,20130919,000000,8.16403,8.31036,8.11855,8.26911,259385.63813406,0
+MUA.US,D,20130920,000000,8.30336,8.32456,8.189,8.31036,157383.32976445,0
+MUA.US,D,20130923,000000,8.31036,8.34371,8.22481,8.23123,131338.24644537,0
+MUA.US,D,20130924,000000,8.20518,8.31716,8.1815,8.31716,157916.43404594,0
+MUA.US,D,20130925,000000,8.29822,8.34371,8.28333,8.30336,110166.10112139,0
+MUA.US,D,20130926,000000,8.31036,8.35881,8.26911,8.31036,148657.04105025,0
+MUA.US,D,20130927,000000,8.28333,8.28333,8.11855,8.27731,60600.578523534,0
+MUA.US,D,20130930,000000,8.2181,8.26911,8.1441,8.1961,125826.79951996,0
+MUA.US,D,20131001,000000,8.21081,8.23123,8.15653,8.21081,111949.8721013,0
+MUA.US,D,20131002,000000,8.189,8.25708,8.15042,8.24564,64655.6169841,0
+MUA.US,D,20131003,000000,8.25165,8.25165,8.17272,8.189,77164.31098068,0
+MUA.US,D,20131004,000000,8.16403,8.2181,8.15042,8.15042,76369.722089632,0
+MUA.US,D,20131007,000000,8.15042,8.1815,8.08708,8.08708,75950.130506859,0
+MUA.US,D,20131008,000000,8.08708,8.10504,7.96482,8.01574,122559.25540677,0
+MUA.US,D,20131009,000000,7.97805,8.00142,7.93217,7.97223,130399.73966844,0
+MUA.US,D,20131010,000000,7.99413,8.00824,7.92833,7.94539,163875.8507288,0
+MUA.US,D,20131011,000000,7.9966,8.03389,7.9521,7.97972,166104.55094745,0
+MUA.US,D,20131014,000000,7.9521,8.0262,7.93947,7.9667,101006.03173709,0
+MUA.US,D,20131015,000000,7.9521,8.01081,7.9521,7.98811,64266.430588485,0
+MUA.US,D,20131016,000000,7.97972,8.08234,7.95871,8.0483,135718.62040851,0
+MUA.US,D,20131017,000000,8.06221,8.24898,8.06221,8.23438,223715.28606716,0
+MUA.US,D,20131018,000000,8.22649,8.30019,8.22649,8.26764,80070.033366695,0
+MUA.US,D,20131021,000000,8.28687,8.30019,8.24317,8.27386,93326.694967347,0
+MUA.US,D,20131022,000000,8.32831,8.34105,8.27386,8.32831,99392.52980526,0
+MUA.US,D,20131023,000000,8.29447,8.37203,8.29447,8.37203,50385.449144866,0
+MUA.US,D,20131024,000000,8.37203,8.37203,8.32092,8.37203,47424.997421968,0
+MUA.US,D,20131025,000000,8.35545,8.41998,8.34834,8.40597,62099.554250398,0
+MUA.US,D,20131028,000000,8.42708,8.433,8.3068,8.35545,66345.131883817,0
+MUA.US,D,20131029,000000,8.35545,8.38525,8.3068,8.37203,117547.46705697,0
+MUA.US,D,20131030,000000,8.37912,8.37912,8.34834,8.37203,57019.860982624,0
+MUA.US,D,20131031,000000,8.34834,8.39244,8.32831,8.35545,102631.69574377,0
+MUA.US,D,20131101,000000,8.37203,8.37203,8.23438,8.25343,120296.09597601,0
+MUA.US,D,20131104,000000,8.24317,8.29447,8.19956,8.19956,115705.92622148,0
+MUA.US,D,20131105,000000,8.22649,8.29447,8.19956,8.29447,257068.76287265,0
+MUA.US,D,20131106,000000,8.28687,8.29447,8.24898,8.26043,109992.7915546,0
+MUA.US,D,20131107,000000,8.26764,8.26764,8.22166,8.22166,70834.964520735,0
+MUA.US,D,20131108,000000,8.26764,8.26764,8.13887,8.16058,110738.73214619,0
+MUA.US,D,20131111,000000,8.13887,8.15309,8.12053,8.12053,38868.977755858,0
+MUA.US,D,20131112,000000,8.09674,8.14618,8.03389,8.12723,103301.62336747,0
+MUA.US,D,20131113,000000,8.0926,8.17893,8.0926,8.0926,91591.572286894,0
+MUA.US,D,20131114,000000,8.09763,8.19532,8.09763,8.14134,126129.83788529,0
+MUA.US,D,20131115,000000,8.10829,8.16156,8.0926,8.09763,78754.502269016,0
+MUA.US,D,20131118,000000,8.10257,8.16156,8.09763,8.15466,145781.7238514,0
+MUA.US,D,20131119,000000,8.16156,8.16156,8.09763,8.11637,159480.27417208,0
+MUA.US,D,20131120,000000,8.14134,8.14134,8.0926,8.0926,102826.28894158,0
+MUA.US,D,20131121,000000,8.07623,8.12822,7.9966,8.02708,119819.74804388,0
+MUA.US,D,20131122,000000,7.9966,8.04899,7.9966,8.00459,104190.4683387,0
+MUA.US,D,20131125,000000,8.00459,8.01948,7.95377,7.9966,117741.04674855,0
+MUA.US,D,20131126,000000,7.96729,8.00459,7.94026,7.94026,195808.3917878,0
+MUA.US,D,20131127,000000,7.92576,7.97568,7.92576,7.96729,131115.27507288,0
+MUA.US,D,20131129,000000,7.94026,7.98149,7.92576,7.95377,41189.907042211,0
+MUA.US,D,20131202,000000,7.98999,7.98999,7.94026,7.95949,143847.95394818,0
+MUA.US,D,20131203,000000,7.94786,7.98149,7.9289,7.93404,168647.43810005,0
+MUA.US,D,20131204,000000,7.94786,7.95949,7.90493,7.91816,156391.10715687,0
+MUA.US,D,20131205,000000,7.86764,7.91066,7.79315,7.81406,435500.59019997,0
+MUA.US,D,20131206,000000,7.86182,7.87573,7.80054,7.80705,415569.99001826,0
+MUA.US,D,20131209,000000,7.81406,7.91066,7.79315,7.83015,261945.75489271,0
+MUA.US,D,20131210,000000,7.83015,7.83785,7.79315,7.79315,376293.58275449,0
+MUA.US,D,20131211,000000,7.82827,7.9289,7.78495,7.88185,356438.99554067,0
+MUA.US,D,20131212,000000,7.83635,7.91737,7.82827,7.86587,219003.495564,0
+MUA.US,D,20131213,000000,7.82827,7.88817,7.79817,7.85955,289518.19211334,0
+MUA.US,D,20131216,000000,7.85205,7.85955,7.80479,7.83635,274454.44888929,0
+MUA.US,D,20131217,000000,7.81989,7.97498,7.81989,7.95871,370123.356774,0
+MUA.US,D,20131218,000000,7.98811,8.07623,7.88817,8.00399,459866.29368173,0
+MUA.US,D,20131219,000000,8.02708,8.0709,7.9667,8.0709,564554.39358358,0
+MUA.US,D,20131220,000000,8.04071,8.11637,8.01159,8.07623,435005.99915555,0
+MUA.US,D,20131223,000000,8.08322,8.14795,8.08322,8.10829,465989.89837523,0
+MUA.US,D,20131224,000000,8.13393,8.14134,8.06388,8.1221,145513.14469817,0
+MUA.US,D,20131226,000000,8.09181,8.15466,8.0559,8.08322,278486.17670637,0
+MUA.US,D,20131227,000000,8.0709,8.09181,7.98811,8.01851,419568.27212947,0
+MUA.US,D,20131230,000000,8.04899,8.1221,7.97972,8.0709,437965.43737221,0
+MUA.US,D,20131231,000000,8.09181,8.10829,8.01081,8.08322,350458.2952268,0
+MUA.US,D,20140102,000000,8.0559,8.09763,8.0559,8.0709,107200.58186729,0
+MUA.US,D,20140103,000000,8.08322,8.11637,8.06388,8.10829,70618.074185678,0
+MUA.US,D,20140106,000000,8.09763,8.19532,8.09763,8.18732,234237.50783611,0
+MUA.US,D,20140107,000000,8.22392,8.25165,8.19532,8.22392,144786.46072511,0
+MUA.US,D,20140108,000000,8.24494,8.25165,8.18732,8.21632,172876.79963365,0
+MUA.US,D,20140109,000000,8.14134,8.29822,8.14134,8.29822,241446.57771116,0
+MUA.US,D,20140110,000000,8.31815,8.36916,8.29023,8.33926,188622.63255625,0
+MUA.US,D,20140113,000000,8.39166,8.41317,8.33325,8.35456,155254.96666343,0
+MUA.US,D,20140114,000000,8.32743,8.39166,8.32743,8.38525,182137.20613557,0
+MUA.US,D,20140115,000000,8.37104,8.41998,8.37104,8.39905,175709.54957049,0
+MUA.US,D,20140116,000000,8.39166,8.47119,8.37104,8.47119,269634.21321859,0
+MUA.US,D,20140117,000000,8.49092,8.55229,8.46418,8.499,155838.74625685,0
+MUA.US,D,20140121,000000,8.50512,8.53818,8.4562,8.499,197837.43127744,0
+MUA.US,D,20140122,000000,8.51786,8.57292,8.50512,8.54381,192255.03891534,0
+MUA.US,D,20140123,000000,8.60124,8.63695,8.55781,8.62214,250912.72597951,0
+MUA.US,D,20140124,000000,8.59472,8.64444,8.52585,8.57292,302666.40854646,0
+MUA.US,D,20140127,000000,8.55781,8.56651,8.4562,8.499,157769.47564135,0
+MUA.US,D,20140128,000000,8.47573,8.53818,8.47573,8.53818,83228.118806116,0
+MUA.US,D,20140129,000000,8.52585,8.57292,8.50512,8.50512,109288.40471878,0
+MUA.US,D,20140130,000000,8.51223,8.61061,8.51223,8.61061,211004.90432911,0
+MUA.US,D,20140131,000000,8.62876,8.62876,8.58801,8.61672,75399.796619309,0
+MUA.US,D,20140203,000000,8.64444,8.66083,8.60124,8.60124,119091.03705834,0
+MUA.US,D,20140204,000000,8.60124,8.67503,8.59472,8.60124,146074.62715435,0
+MUA.US,D,20140205,000000,8.58071,8.64444,8.55781,8.64444,108188.75044991,0
+MUA.US,D,20140206,000000,8.63695,8.66083,8.61061,8.66083,120241.36663913,0
+MUA.US,D,20140207,000000,8.64444,8.66744,8.62876,8.63695,122136.62330528,0
+MUA.US,D,20140210,000000,8.64444,8.67503,8.63695,8.66744,139835.48274963,0
+MUA.US,D,20140211,000000,8.68865,8.68865,8.64444,8.64444,118372.46113519,0
+MUA.US,D,20140212,000000,8.64534,8.69062,8.60409,8.60409,208503.57093228,0
+MUA.US,D,20140213,000000,8.62954,8.64534,8.5956,8.63773,136054.09097349,0
+MUA.US,D,20140214,000000,8.5956,8.63773,8.58169,8.60409,136723.00509095,0
+MUA.US,D,20140218,000000,8.60409,8.62954,8.5956,8.61158,78814.299137091,0
+MUA.US,D,20140219,000000,8.62954,8.69062,8.62954,8.67691,82698.055043338,0
+MUA.US,D,20140220,000000,8.6625,8.70483,8.6625,8.6625,67503.569514516,0
+MUA.US,D,20140221,000000,8.69062,8.72368,8.66941,8.67691,93251.695505693,0
+MUA.US,D,20140224,000000,8.70483,8.71015,8.6625,8.6625,81857.858371553,0
+MUA.US,D,20140225,000000,8.69753,8.72368,8.68401,8.72368,71609.283287012,0
+MUA.US,D,20140226,000000,8.74192,8.74192,8.71766,8.7293,155987.73167391,0
+MUA.US,D,20140227,000000,8.71766,8.74192,8.69062,8.71766,69458.623048741,0
+MUA.US,D,20140228,000000,8.73631,8.74192,8.69062,8.7293,99440.164598474,0
+MUA.US,D,20140303,000000,8.75624,8.75624,8.71015,8.74192,64184.336583161,0
+MUA.US,D,20140304,000000,8.74854,8.81188,8.74192,8.79521,70944.423194503,0
+MUA.US,D,20140305,000000,8.82836,8.82836,8.77854,8.81761,64378.929780968,0
+MUA.US,D,20140306,000000,8.81188,8.82293,8.75624,8.75624,85238.915183463,0
+MUA.US,D,20140307,000000,8.80468,8.80468,8.68401,8.70483,131109.19403545,0
+MUA.US,D,20140310,000000,8.66941,8.86329,8.66941,8.74192,112298.51824736,0
+MUA.US,D,20140311,000000,8.74192,8.80468,8.7293,8.75624,77768.360698875,0
+MUA.US,D,20140312,000000,8.74282,8.81484,8.72456,8.80666,60825.576908499,0
+MUA.US,D,20140313,000000,8.79788,8.81839,8.76442,8.81484,120151.1645839,0
+MUA.US,D,20140314,000000,8.81484,8.82481,8.75821,8.75821,54523.595116996,0
+MUA.US,D,20140317,000000,8.81484,8.84059,8.80666,8.83133,78852.812374158,0
+MUA.US,D,20140318,000000,8.81839,8.82481,8.77361,8.80666,137040.23254362,0
+MUA.US,D,20140319,000000,8.76442,8.80666,8.73118,8.76442,71800.835966103,0
+MUA.US,D,20140320,000000,8.71865,8.73118,8.66447,8.71865,155225.5749825,0
+MUA.US,D,20140321,000000,8.6995,8.75821,8.6995,8.75821,90005.435023514,0
+MUA.US,D,20140324,000000,8.75041,8.81839,8.75041,8.81839,42568.275526682,0
+MUA.US,D,20140325,000000,8.7811,8.81839,8.76442,8.80666,78443.35585377,0
+MUA.US,D,20140326,000000,8.80666,8.85392,8.80666,8.84899,59246.534188788,0
+MUA.US,D,20140327,000000,8.88262,8.88262,8.84059,8.84059,116004.91056186,0
+MUA.US,D,20140328,000000,8.86042,8.86616,8.79788,8.81839,67924.174603528,0
+MUA.US,D,20140331,000000,8.84059,8.84059,8.73719,8.75041,147074.95781183,0
+MUA.US,D,20140401,000000,8.7811,8.7891,8.72456,8.73719,142198.97929801,0
+MUA.US,D,20140402,000000,8.72456,8.77361,8.67139,8.75821,149825.61374334,0
+MUA.US,D,20140403,000000,8.73719,8.80666,8.73719,8.79788,102789.80271699,0
+MUA.US,D,20140404,000000,8.81839,8.85392,8.7891,8.85392,56240.474685154,0
+MUA.US,D,20140407,000000,8.83133,8.86616,8.83133,8.86616,48682.758664048,0
+MUA.US,D,20140408,000000,8.84899,8.86042,8.82481,8.84899,59435.046349164,0
+MUA.US,D,20140409,000000,8.85392,8.86616,8.81839,8.82481,69996.794861427,0
+MUA.US,D,20140410,000000,8.82481,8.88262,8.82481,8.86616,89139.900695765,0
+MUA.US,D,20140411,000000,8.86142,8.8774,8.84987,8.86142,56534.391494342,0
+MUA.US,D,20140414,000000,8.8549,8.86803,8.74469,8.77558,148623.59534438,0
+MUA.US,D,20140415,000000,8.78258,8.86803,8.78258,8.86803,124992.6838856,0
+MUA.US,D,20140416,000000,8.88549,8.88549,8.8549,8.88549,66641.075705483,0
+MUA.US,D,20140417,000000,8.86142,8.89299,8.84149,8.8549,116411.32656353,0
+MUA.US,D,20140421,000000,8.88549,8.96097,8.88549,8.95357,96980.384957435,0
+MUA.US,D,20140422,000000,8.96758,9.02727,8.96758,9.02067,102965.13929626,0
+MUA.US,D,20140423,000000,9.03379,9.07662,9.03379,9.07662,72583.262782289,0
+MUA.US,D,20140424,000000,9.06912,9.11952,9.04809,9.11164,73049.475652037,0
+MUA.US,D,20140425,000000,9.11164,9.15338,9.10493,9.15338,77756.198624012,0
+MUA.US,D,20140428,000000,9.2097,9.2097,9.16867,9.2097,93790.880824617,0
+MUA.US,D,20140429,000000,9.19708,9.19708,9.14577,9.17548,102644.87132487,0
+MUA.US,D,20140430,000000,9.19708,9.19708,9.12733,9.17548,164204.2267501,0
+MUA.US,D,20140501,000000,9.20497,9.26428,9.16867,9.25096,103954.32138512,0
+MUA.US,D,20140502,000000,9.21731,9.23359,9.1882,9.21731,73836.969999415,0
+MUA.US,D,20140505,000000,9.24227,9.26428,9.21731,9.21731,85032.159910793,0
+MUA.US,D,20140506,000000,9.2257,9.26032,9.21731,9.26032,81856.844865315,0
+MUA.US,D,20140507,000000,9.2257,9.27099,9.2257,9.24227,80480.50339332,0
+MUA.US,D,20140508,000000,9.26032,9.28075,9.23359,9.26032,92519.944001436,0
+MUA.US,D,20140509,000000,9.26428,9.26428,9.24227,9.26032,29898.43403817,0
+MUA.US,D,20140512,000000,9.28075,9.28075,9.2257,9.26428,74393.384924397,0
+MUA.US,D,20140513,000000,9.26625,9.29604,9.23557,9.25253,74388.317393203,0
+MUA.US,D,20140514,000000,9.26625,9.28914,9.22669,9.22669,79300.78213161,0
+MUA.US,D,20140515,000000,9.27395,9.29604,9.24326,9.29604,112141.42478038,0
+MUA.US,D,20140516,000000,9.28914,9.31588,9.27395,9.31588,54420.217480661,0
+MUA.US,D,20140519,000000,9.34134,9.35544,9.29604,9.30188,37798.715167916,0
+MUA.US,D,20140520,000000,9.28272,9.32181,9.28272,9.31588,93095.615544951,0
+MUA.US,D,20140521,000000,9.30966,9.30966,9.23557,9.26132,229024.03174485,0
+MUA.US,D,20140522,000000,9.28272,9.28272,9.23557,9.25253,80526.111174057,0
+MUA.US,D,20140523,000000,9.27395,9.27395,9.20596,9.26132,126783.54940918,0
+MUA.US,D,20140527,000000,9.26132,9.27395,9.21829,9.23557,62818.130173552,0
+MUA.US,D,20140528,000000,9.28272,9.28914,9.25253,9.25253,47732.089812258,0
+MUA.US,D,20140529,000000,9.28914,9.30188,9.26132,9.28272,91590.558780656,0
+MUA.US,D,20140530,000000,9.26132,9.28272,9.23557,9.25253,50334.773832937,0
+MUA.US,D,20140602,000000,9.28272,9.28272,9.25253,9.27395,82745.689836551,0
+MUA.US,D,20140603,000000,9.24326,9.26625,9.22669,9.23557,97881.392003535,0
+MUA.US,D,20140604,000000,9.2106,9.21829,9.11262,9.12042,218269.71704726,0
+MUA.US,D,20140605,000000,9.12931,9.2106,9.11262,9.20596,109060.36581509,0
+MUA.US,D,20140606,000000,9.2106,9.30188,9.2106,9.30188,147146.91675477,0
+MUA.US,D,20140609,000000,9.26625,9.29604,9.26625,9.27395,60205.311090488,0
+MUA.US,D,20140610,000000,9.27395,9.32181,9.26132,9.29604,116637.33845473,0
+MUA.US,D,20140611,000000,9.3287,9.3287,9.28914,9.29604,55721.559491,0
+MUA.US,D,20140612,000000,9.3364,9.3584,9.31194,9.3584,39559.175504333,0
+MUA.US,D,20140613,000000,9.37212,9.37212,9.31194,9.34458,65684.325816261,0
+MUA.US,D,20140616,000000,9.32959,9.3584,9.31194,9.31194,95896.946788391,0
+MUA.US,D,20140617,000000,9.29802,9.32378,9.14282,9.14282,143678.69840634,0
+MUA.US,D,20140618,000000,9.15614,9.17745,9.11262,9.14864,190113.50023321,0
+MUA.US,D,20140619,000000,9.18593,9.20793,9.1216,9.14282,118955.22722236,0
+MUA.US,D,20140620,000000,9.12931,9.15614,9.11262,9.1216,48140.532826407,0
+MUA.US,D,20140623,000000,9.15614,9.17163,9.10591,9.10591,148308.39490419,0
+MUA.US,D,20140624,000000,9.1216,9.17745,9.11262,9.17745,110898.86613189,0
+MUA.US,D,20140625,000000,9.19117,9.24513,9.17745,9.22767,87414.913077698,0
+MUA.US,D,20140626,000000,9.30375,9.30375,9.20004,9.23754,131623.0416984,0
+MUA.US,D,20140627,000000,9.22767,9.26132,9.22026,9.24513,71042.733299645,0
+MUA.US,D,20140630,000000,9.23754,9.26812,9.22767,9.24513,64711.359827223,0
+MUA.US,D,20140701,000000,9.24513,9.26132,9.20793,9.23754,117625.50703735,0
+MUA.US,D,20140702,000000,9.22767,9.22767,9.16472,9.17163,131604.79858612,0
+MUA.US,D,20140703,000000,9.14282,9.14282,9.09446,9.13591,175371.0384868,0
+MUA.US,D,20140707,000000,9.11262,9.17163,9.11262,9.14864,138195.62965562,0
+MUA.US,D,20140708,000000,9.17745,9.20004,9.15614,9.20004,67313.030341663,0
+MUA.US,D,20140709,000000,9.19117,9.24513,9.14282,9.23754,119378.87283011,0
+MUA.US,D,20140710,000000,9.24513,9.26132,9.20793,9.26132,90293.270795271,0
+MUA.US,D,20140711,000000,9.26329,9.26911,9.22175,9.25638,61970.838958097,0
+MUA.US,D,20140714,000000,9.28628,9.28628,9.20201,9.20793,77945.724290627,0
+MUA.US,D,20140715,000000,9.22964,9.247,9.20201,9.20793,79602.806990708,0
+MUA.US,D,20140716,000000,9.22964,9.247,9.20201,9.22175,96804.034871922,0
+MUA.US,D,20140717,000000,9.247,9.29209,9.21357,9.23942,87778.761817349,0
+MUA.US,D,20140718,000000,9.27878,9.29209,9.22964,9.29209,77728.83395557,0
+MUA.US,D,20140721,000000,9.26911,9.31982,9.26911,9.29989,80005.168967426,0
+MUA.US,D,20140722,000000,9.33837,9.33837,9.27878,9.33245,94820.603163017,0
+MUA.US,D,20140723,000000,9.33245,9.36137,9.3067,9.33245,95081.074266332,0
+MUA.US,D,20140724,000000,9.31391,9.36916,9.3067,9.32575,124453.49856668,0
+MUA.US,D,20140725,000000,9.33245,9.39707,9.33245,9.39707,71757.255197845,0
+MUA.US,D,20140728,000000,9.3882,9.44938,9.3882,9.39707,129537.2458594,0
+MUA.US,D,20140729,000000,9.44247,9.46418,9.40399,9.41977,138954.74582831,0
+MUA.US,D,20140730,000000,9.40399,9.40399,9.33245,9.33245,122425.47258328,0
+MUA.US,D,20140731,000000,9.31391,9.34558,9.25638,9.31982,133738.22921833,0
+MUA.US,D,20140801,000000,9.36916,9.38228,9.3067,9.36916,107501.59322016,0
+MUA.US,D,20140804,000000,9.36916,9.38228,9.31982,9.34558,62463.402990048,0
+MUA.US,D,20140805,000000,9.34558,9.41977,9.31391,9.41089,130747.37230827,0
+MUA.US,D,20140806,000000,9.43359,9.55791,9.39707,9.51647,120248.4611828,0
+MUA.US,D,20140807,000000,9.55101,9.59836,9.50758,9.5875,114132.96453919,0
+MUA.US,D,20140808,000000,9.55791,9.68914,9.55791,9.60527,105985.38788724,0
+MUA.US,D,20140811,000000,9.62106,9.67631,9.55791,9.55791,70572.466404943,0
+MUA.US,D,20140812,000000,9.62993,9.64276,9.55101,9.63782,127527.4629883,0
+MUA.US,D,20140813,000000,9.66151,9.69111,9.60626,9.65361,46345.613277878,0
+MUA.US,D,20140814,000000,9.68222,9.68222,9.5668,9.57074,90250.70353325,0
+MUA.US,D,20140815,000000,9.59935,9.60626,9.55988,9.57962,134617.95263342,0
+MUA.US,D,20140818,000000,9.5668,9.5954,9.55298,9.5668,90930.76621934,0
+MUA.US,D,20140819,000000,9.59935,9.59935,9.55988,9.57962,59529.302429353,0
+MUA.US,D,20140820,000000,9.59935,9.60626,9.57074,9.59935,57667.491469078,0
+MUA.US,D,20140821,000000,9.5954,9.60626,9.54507,9.54507,158532.64583901,0
+MUA.US,D,20140822,000000,9.53916,9.5668,9.51844,9.53916,76473.099725966,0
+MUA.US,D,20140825,000000,9.57074,9.57074,9.53916,9.54507,75927.83336961,0
+MUA.US,D,20140826,000000,9.55988,9.59935,9.53916,9.59935,44607.45007871,0
+MUA.US,D,20140827,000000,9.64473,9.67039,9.61317,9.65361,78225.452012476,0
+MUA.US,D,20140828,000000,9.69111,9.69111,9.61317,9.61317,70523.81810549,0
+MUA.US,D,20140829,000000,9.65361,9.67039,9.64473,9.65361,34835.222926302,0
+MUA.US,D,20140902,000000,9.64473,9.69111,9.63882,9.68222,83806.830868346,0
+MUA.US,D,20140903,000000,9.69111,9.69801,9.65361,9.67828,74729.868995606,0
+MUA.US,D,20140904,000000,9.67828,9.76117,9.67039,9.73453,128562.25285789,0
+MUA.US,D,20140905,000000,9.74833,9.77596,9.70492,9.72071,67928.228628482,0
+MUA.US,D,20140908,000000,9.74143,9.76117,9.64473,9.64473,74090.346559061,0
+MUA.US,D,20140909,000000,9.68222,9.68222,9.55988,9.62303,128488.26690247,0
+MUA.US,D,20140910,000000,9.66151,9.75524,9.5885,9.75524,98591.85987678,0
+MUA.US,D,20140911,000000,9.75722,9.75722,9.625,9.67138,55365.818801258,0
+MUA.US,D,20140912,000000,9.69901,9.69901,9.55396,9.55396,59035.724891164,0
+MUA.US,D,20140915,000000,9.66349,9.66349,9.54607,9.5668,72224.481573831,0
+MUA.US,D,20140916,000000,9.56087,9.57172,9.46615,9.57172,139164.54161969,0
+MUA.US,D,20140917,000000,9.55396,9.65558,9.55396,9.60724,67987.011990319,0
+MUA.US,D,20140918,000000,9.57172,9.58948,9.50167,9.50167,192340.17343937,0
+MUA.US,D,20140919,000000,9.54015,9.5668,9.49378,9.53225,93411.829491388,0
+MUA.US,D,20140922,000000,9.53225,9.5954,9.53225,9.58948,44088.534884556,0
+MUA.US,D,20140923,000000,9.54015,9.5954,9.54015,9.57172,62927.588847318,0
+MUA.US,D,20140924,000000,9.58948,9.60033,9.54607,9.58948,37222.030118163,0
+MUA.US,D,20140925,000000,9.5954,9.60033,9.5668,9.5954,27616.017988882,0
+MUA.US,D,20140926,000000,9.57172,9.5954,9.55396,9.56087,54766.836614256,0
+MUA.US,D,20140929,000000,9.56087,9.625,9.56087,9.5806,69086.666259181,0
+MUA.US,D,20140930,000000,9.60033,9.6329,9.58948,9.60033,97973.621071245,0
+MUA.US,D,20141001,000000,9.66349,9.69901,9.63882,9.67928,139916.56324873,0
+MUA.US,D,20141002,000000,9.625,9.66349,9.60724,9.63882,83893.992404864,0
+MUA.US,D,20141003,000000,9.6329,9.67928,9.625,9.625,59397.546618338,0
+MUA.US,D,20141006,000000,9.63882,9.69901,9.63882,9.69308,50739.162822131,0
+MUA.US,D,20141007,000000,9.69308,9.7878,9.67928,9.75722,98043.553001708,0
+MUA.US,D,20141008,000000,9.7365,9.83516,9.7365,9.8026,56608.377449759,0
+MUA.US,D,20141009,000000,9.82925,9.84208,9.7878,9.83516,35231.503865588,0
+MUA.US,D,20141010,000000,9.86081,9.89041,9.773,9.8766,38291.279199867,0
+MUA.US,D,20141013,000000,9.78979,9.85292,9.75722,9.82431,83718.65582559,0
+MUA.US,D,20141014,000000,9.81149,9.83714,9.71677,9.71677,88225.718068564,0
+MUA.US,D,20141015,000000,9.7513,9.78979,9.70788,9.7513,78168.695663114,0
+MUA.US,D,20141016,000000,9.70098,9.80359,9.68617,9.70788,177400.07797644,0
+MUA.US,D,20141017,000000,9.73847,9.76412,9.69505,9.70788,80396.382375518,0
+MUA.US,D,20141020,000000,9.68617,9.73847,9.68617,9.73847,64156.971914718,0
+MUA.US,D,20141021,000000,9.72368,9.73847,9.69505,9.72368,80803.811883428,0
+MUA.US,D,20141022,000000,9.74341,9.7513,9.70788,9.72368,38468.642791619,0
+MUA.US,D,20141023,000000,9.72368,9.7513,9.67928,9.67928,58918.158167488,0
+MUA.US,D,20141024,000000,9.70098,9.7513,9.69505,9.7513,61089.088530531,0
+MUA.US,D,20141027,000000,9.75722,9.75722,9.70788,9.72368,27435.613878415,0
+MUA.US,D,20141028,000000,9.71677,9.773,9.71677,9.773,63578.259852487,0
+MUA.US,D,20141029,000000,9.79767,9.81149,9.7513,9.76412,65496.827162123,0
+MUA.US,D,20141030,000000,9.76412,9.78979,9.73847,9.773,45541.902830683,0
+MUA.US,D,20141031,000000,9.79767,9.81149,9.73057,9.81149,67423.502521668,0
+MUA.US,D,20141103,000000,9.81149,9.86081,9.79767,9.84503,77206.8782427,0
+MUA.US,D,20141104,000000,9.84503,9.92203,9.83022,9.90719,52841.17476095,0
+MUA.US,D,20141105,000000,9.90719,9.99492,9.8697,9.9605,63326.91030532,0
+MUA.US,D,20141106,000000,9.98418,9.99492,9.92203,9.92203,46469.261038985,0
+MUA.US,D,20141107,000000,9.9605,9.97522,9.88351,9.89831,64172.174508297,0
+MUA.US,D,20141110,000000,9.92886,10.0039,9.89831,9.97522,85918.977869551,0
+MUA.US,D,20141111,000000,9.94273,10.0039,9.94273,9.98418,44647.990328253,0
+MUA.US,D,20141112,000000,9.96846,9.99791,9.92401,9.92401,55696.221835035,0
+MUA.US,D,20141113,000000,9.91608,9.96149,9.8845,9.8845,70804.559333578,0
+MUA.US,D,20141114,000000,9.91608,9.98517,9.8845,9.96846,46106.425805573,0
+MUA.US,D,20141117,000000,9.94472,9.96149,9.90029,9.92986,44323.668331907,0
+MUA.US,D,20141118,000000,9.91608,9.95254,9.90029,9.92401,46935.473908733,0
+MUA.US,D,20141119,000000,9.90818,9.91608,9.82529,9.8322,84031.829253312,0
+MUA.US,D,20141120,000000,9.85392,9.92986,9.85392,9.87068,64600.887647217,0
+MUA.US,D,20141121,000000,9.90818,9.92401,9.8322,9.87068,66961.343676875,0
+MUA.US,D,20141124,000000,9.87068,9.8845,9.83813,9.87068,41689.565617832,0
+MUA.US,D,20141125,000000,9.90029,9.92986,9.87759,9.87759,65172.505165777,0
+MUA.US,D,20141126,000000,9.90818,9.97622,9.90818,9.92986,57096.887456756,0
+MUA.US,D,20141128,000000,9.92401,9.98517,9.90029,9.95254,29231.546933183,0
+MUA.US,D,20141201,000000,9.94472,9.99015,9.92986,9.93778,74368.047268432,0
+MUA.US,D,20141202,000000,9.91608,9.94472,9.87068,9.92986,150429.66346154,0
+MUA.US,D,20141203,000000,9.92986,9.99791,9.92986,9.96846,92791.563673376,0
+MUA.US,D,20141204,000000,9.99015,10.0443,9.97622,10.0443,59274.91236347,0
+MUA.US,D,20141205,000000,10.0187,10.0443,10.0128,10.0315,52625.297932132,0
+MUA.US,D,20141208,000000,10.0394,10.0976,10.0187,10.0443,64211.701251602,0
+MUA.US,D,20141209,000000,10.0502,10.0759,9.93778,10.0187,80831.176551869,0
+MUA.US,D,20141210,000000,10.0404,10.1401,10.0404,10.1144,105563.76929199,0
+MUA.US,D,20141211,000000,10.1144,10.1331,10.0453,10.0453,56847.564922064,0
+MUA.US,D,20141212,000000,10.0601,10.1608,10.0512,10.0898,49129.714915263,0
+MUA.US,D,20141215,000000,10.0898,10.1745,10.0818,10.1243,65803.919552414,0
+MUA.US,D,20141216,000000,10.0986,10.1331,10.0986,10.0986,37818.985292688,0
+MUA.US,D,20141217,000000,10.0512,10.1331,10.0512,10.0601,119040.36174642,0
+MUA.US,D,20141218,000000,10.0601,10.1401,10.0512,10.1065,46640.543593305,0
+MUA.US,D,20141219,000000,10.0898,10.1678,10.069,10.1538,60018.825942589,0
+MUA.US,D,20141222,000000,10.1678,10.1745,10.1144,10.1678,61677.935655147,0
+MUA.US,D,20141223,000000,10.1469,10.2338,10.1469,10.2062,76782.219128734,0
+MUA.US,D,20141224,000000,10.2062,10.2565,10.2062,10.215,60277.270033427,0
+MUA.US,D,20141226,000000,10.2565,10.291,10.2338,10.2565,51198.281148209,0
+MUA.US,D,20141229,000000,10.2417,10.2565,10.215,10.2417,29649.111503478,0
+MUA.US,D,20141230,000000,10.2417,10.2486,10.1875,10.2417,52825.972167372,0
+MUA.US,D,20141231,000000,10.2417,10.291,10.2209,10.2338,99353.003061956,0
+MUA.US,D,20150102,000000,10.2624,10.2624,10.1745,10.2417,112588.3810316,0
+MUA.US,D,20150105,000000,10.2338,10.2624,10.2062,10.2338,105689.44406557,0
+MUA.US,D,20150106,000000,10.2338,10.2999,10.2338,10.291,135634.49939072,0
+MUA.US,D,20150107,000000,10.2772,10.3521,10.2772,10.3305,88013.8952647,0
+MUA.US,D,20150108,000000,10.3305,10.3689,10.2821,10.291,97507.408201497,0
+MUA.US,D,20150109,000000,10.3305,10.3601,10.3216,10.3601,52093.207156877,0
+MUA.US,D,20150112,000000,10.3601,10.4133,10.3305,10.4055,126558.55102421,0
+MUA.US,D,20150113,000000,10.436,10.4449,10.3709,10.4292,66275.199953355,0
+MUA.US,D,20150114,000000,10.4292,10.4509,10.3709,10.3995,95239.181239552,0
+MUA.US,D,20150115,000000,10.4292,10.436,10.3778,10.436,95735.799296456,0
+MUA.US,D,20150116,000000,10.4449,10.4577,10.3778,10.3778,107131.66344307,0
+MUA.US,D,20150120,000000,10.3838,10.4075,10.3394,10.3531,89309.156237608,0
+MUA.US,D,20150121,000000,10.3778,10.4232,10.3531,10.4232,68909.302667429,0
+MUA.US,D,20150122,000000,10.4075,10.4143,10.3314,10.3709,165506.58226668,0
+MUA.US,D,20150123,000000,10.3838,10.4143,10.3482,10.4143,46178.384748512,0
+MUA.US,D,20150126,000000,10.3936,10.4143,10.3621,10.3936,137020.9759251,0
+MUA.US,D,20150127,000000,10.3995,10.4725,10.3995,10.4657,78632.881520386,0
+MUA.US,D,20150128,000000,10.4864,10.5644,10.4725,10.5564,55107.37471042,0
+MUA.US,D,20150129,000000,10.5427,10.5644,10.5021,10.5071,57423.236465579,0
+MUA.US,D,20150130,000000,10.5071,10.59,10.5071,10.5801,61695.165261203,0
+MUA.US,D,20150202,000000,10.5801,10.5948,10.5021,10.5948,81757.521253933,0
+MUA.US,D,20150203,000000,10.5702,10.5948,10.5071,10.516,101035.42341801,0
+MUA.US,D,20150204,000000,10.5347,10.5347,10.4509,10.5021,68267.753218407,0
+MUA.US,D,20150205,000000,10.4864,10.59,10.4864,10.5248,59437.073361642,0
+MUA.US,D,20150206,000000,10.4933,10.5427,10.4657,10.5071,86341.609971039,0
+MUA.US,D,20150209,000000,10.5248,10.5347,10.4292,10.436,91124.345910909,0
+MUA.US,D,20150210,000000,10.4075,10.4232,10.3621,10.3838,109015.77154059,0
+MUA.US,D,20150211,000000,10.3945,10.3945,10.3334,10.3541,102442.17007715,0
+MUA.US,D,20150212,000000,10.3414,10.3798,10.3245,10.3414,50291.193064678,0
+MUA.US,D,20150213,000000,10.3492,10.3798,10.2732,10.2732,93829.394061684,0
+MUA.US,D,20150217,000000,10.2732,10.2801,9.96149,9.96846,220416.32326057,0
+MUA.US,D,20150218,000000,9.96846,10.0838,9.95254,10.0779,126053.82491739,0
+MUA.US,D,20150219,000000,10.1085,10.1608,10.07,10.0779,111956.96664496,0
+MUA.US,D,20150220,000000,10.1489,10.2289,10.1262,10.2289,161717.08244062,0
+MUA.US,D,20150223,000000,10.2732,10.2851,10.2525,10.2851,130971.357187,0
+MUA.US,D,20150224,000000,10.2949,10.2949,10.2219,10.2851,137621.98512458,0
+MUA.US,D,20150225,000000,10.3088,10.3492,10.2851,10.3167,129402.44952967,0
+MUA.US,D,20150226,000000,10.2949,10.3245,10.2584,10.2851,187296.96639619,0
+MUA.US,D,20150227,000000,10.3088,10.4252,10.3018,10.4252,116365.71878279,0
+MUA.US,D,20150302,000000,10.439,10.4538,10.3492,10.3492,120057.92200995,0
+MUA.US,D,20150303,000000,10.3334,10.3868,10.3088,10.3541,47406.754309674,0
+MUA.US,D,20150304,000000,10.3868,10.4667,10.3492,10.4667,81462.590938506,0
+MUA.US,D,20150305,000000,10.5041,10.5101,10.4252,10.5041,134881.46425545,0
+MUA.US,D,20150306,000000,10.4479,10.4538,10.3414,10.3541,87341.94062852,0
+MUA.US,D,20150309,000000,10.3541,10.439,10.3414,10.4312,87076.401994012,0
+MUA.US,D,20150310,000000,10.4312,10.5041,10.4312,10.4814,75182.906284252,0
+MUA.US,D,20150311,000000,10.5041,10.5219,10.4745,10.4824,97984.76963987,0
+MUA.US,D,20150312,000000,10.5041,10.5634,10.441,10.441,60223.554202781,0
+MUA.US,D,20150313,000000,10.4687,10.4824,10.4035,10.4272,85619.99352917,0
+MUA.US,D,20150316,000000,10.4272,10.4617,10.3748,10.3748,78435.247803861,0
+MUA.US,D,20150317,000000,10.3888,10.3945,10.3265,10.3561,80831.176551869,0
+MUA.US,D,20150318,000000,10.3651,10.4115,10.3028,10.4035,123511.95127103,0
+MUA.US,D,20150319,000000,10.3945,10.4183,10.2584,10.2949,98247.267755662,0
+MUA.US,D,20150320,000000,10.3265,10.3808,10.3098,10.3748,73920.077510978,0
+MUA.US,D,20150323,000000,10.3808,10.4914,10.3354,10.4914,119250.15753779,0
+MUA.US,D,20150324,000000,10.513,10.5219,10.4479,10.5219,79506.523898043,0
+MUA.US,D,20150325,000000,10.5308,10.5308,10.4745,10.513,41348.014015431,0
+MUA.US,D,20150326,000000,10.4745,10.5219,10.4687,10.4914,65542.43494286,0
+MUA.US,D,20150327,000000,10.5219,10.5554,10.513,10.5219,101838.12035896,0
+MUA.US,D,20150330,000000,10.5554,10.5871,10.4914,10.5771,59562.748135227,0
+MUA.US,D,20150331,000000,10.5771,10.6117,10.5554,10.5771,133641.94612567,0
+MUA.US,D,20150401,000000,10.5948,10.7114,10.5948,10.7114,113802.56150543,0
+MUA.US,D,20150402,000000,10.6965,10.7114,10.6433,10.657,157280.96563435,0
+MUA.US,D,20150406,000000,10.6797,10.7183,10.657,10.6797,90542.593329963,0
+MUA.US,D,20150407,000000,10.6797,10.7183,10.6797,10.7183,56670.201330314,0
+MUA.US,D,20150408,000000,10.7715,10.7814,10.6797,10.7261,165922.11982449,0
+MUA.US,D,20150409,000000,10.7488,10.7488,10.6797,10.6965,161325.86903253,0
+MUA.US,D,20150410,000000,10.6965,10.7183,10.6965,10.6965,93467.572334511,0
+MUA.US,D,20150413,000000,10.7429,10.7429,10.6907,10.7044,71742.052604266,0
+MUA.US,D,20150414,000000,10.7211,10.7429,10.6965,10.7044,91596.639818088,0
+MUA.US,D,20150415,000000,10.7044,10.737,10.6373,10.6373,86286.880634156,0
+MUA.US,D,20150416,000000,10.666,10.6817,10.589,10.589,111077.24322987,0
+MUA.US,D,20150417,000000,10.5791,10.6512,10.5417,10.6452,74915.340637266,0
+MUA.US,D,20150420,000000,10.6452,10.6907,10.6285,10.6817,62714.752537216,0
+MUA.US,D,20150421,000000,10.6907,10.7518,10.6512,10.6907,49783.426439149,0
+MUA.US,D,20150422,000000,10.7044,10.7281,10.6738,10.6965,59703.625502389,0
+MUA.US,D,20150423,000000,10.7044,10.737,10.666,10.7281,69492.068754614,0
+MUA.US,D,20150424,000000,10.7281,10.7991,10.6817,10.7744,39144.651452753,0
+MUA.US,D,20150427,000000,10.7429,10.7991,10.7429,10.7991,66847.830978154,0
+MUA.US,D,20150428,000000,10.7834,10.8317,10.7281,10.7647,118734.28286236,0
+MUA.US,D,20150429,000000,10.7211,10.7647,10.7044,10.7429,50299.301114587,0
+MUA.US,D,20150430,000000,10.7518,10.7518,10.7044,10.7429,55730.681047147,0
+MUA.US,D,20150501,000000,10.6907,10.7133,10.6008,10.6008,97286.463841487,0
+MUA.US,D,20150504,000000,10.5948,10.6285,10.5948,10.6078,47656.076844365,0
+MUA.US,D,20150505,000000,10.6008,10.6126,10.5327,10.5634,71742.052604266,0
+MUA.US,D,20150506,000000,10.589,10.6008,10.4272,10.4923,133176.74676215,0
+MUA.US,D,20150507,000000,10.4923,10.5051,10.441,10.4755,76831.880934424,0
+MUA.US,D,20150508,000000,10.4923,10.5702,10.4627,10.4923,59565.788653942,0
+MUA.US,D,20150511,000000,10.5051,10.5634,10.4272,10.441,88288.555455356,0
+MUA.US,D,20150512,000000,10.3808,10.4479,10.3424,10.4272,109928.94066156,0
+MUA.US,D,20150513,000000,10.444,10.4784,10.435,10.4567,69702.878052239,0
+MUA.US,D,20150514,000000,10.4499,10.4784,10.4133,10.4567,65357.976807438,0
+MUA.US,D,20150515,000000,10.4567,10.5258,10.4567,10.5258,51300.645278306,0
+MUA.US,D,20150518,000000,10.4784,10.4864,10.3975,10.4647,57023.915007578,0
+MUA.US,D,20150519,000000,10.4065,10.4292,10.3591,10.3768,105146.20472169,0
+MUA.US,D,20150520,000000,10.368,10.4212,10.3443,10.3591,71941.713333266,0
+MUA.US,D,20150521,000000,10.3768,10.4647,10.368,10.4567,52050.639894856,0
+MUA.US,D,20150522,000000,10.4292,10.4292,10.3512,10.3512,48488.165466241,0
+MUA.US,D,20150526,000000,10.3364,10.4292,10.3196,10.4065,83377.104223188,0
+MUA.US,D,20150527,000000,10.4133,10.4567,10.4065,10.435,64828.926550898,0
+MUA.US,D,20150528,000000,10.435,10.5071,10.4133,10.4647,54338.123475336,0
+MUA.US,D,20150529,000000,10.4499,10.516,10.4499,10.516,43744.956269677,0
+MUA.US,D,20150601,000000,10.5258,10.5437,10.4647,10.5437,42379.763366308,0
+MUA.US,D,20150602,000000,10.5021,10.516,10.4647,10.516,60146.52772865,0
+MUA.US,D,20150603,000000,10.4864,10.4864,10.4212,10.4212,52969.89005325,0
+MUA.US,D,20150604,000000,10.4212,10.4567,10.4065,10.444,55204.671309324,0
+MUA.US,D,20150605,000000,10.3916,10.4065,10.3364,10.3443,118722.12078749,0
+MUA.US,D,20150608,000000,10.3364,10.368,10.1913,10.2299,126496.72714366,0
+MUA.US,D,20150609,000000,10.2092,10.2092,10.1421,10.1765,148756.36466163,0
+MUA.US,D,20150610,000000,10.1558,10.2456,10.1558,10.1825,80344.69355735,0
+MUA.US,D,20150611,000000,10.2407,10.2821,10.2121,10.2703,80802.798377189,0
+MUA.US,D,20150612,000000,10.2821,10.3541,10.2555,10.3314,45245.959009016,0
+MUA.US,D,20150615,000000,10.3384,10.3472,10.2821,10.3384,52858.404367006,0
+MUA.US,D,20150616,000000,10.3216,10.3472,10.291,10.3137,33183.207757413,0
+MUA.US,D,20150617,000000,10.3788,10.3788,10.2624,10.3541,82752.78438022,0
+MUA.US,D,20150618,000000,10.3788,10.3788,10.3472,10.3472,25971.097363665,0
+MUA.US,D,20150619,000000,10.3858,10.4153,10.3541,10.4085,55209.738840516,0
+MUA.US,D,20150622,000000,10.4085,10.4538,10.3541,10.4085,67546.136776537,0
+MUA.US,D,20150623,000000,10.4015,10.4242,10.3314,10.3936,101638.45962996,0
+MUA.US,D,20150624,000000,10.3858,10.439,10.3788,10.439,32657.19801959,0
+MUA.US,D,20150625,000000,10.4479,10.4479,10.3384,10.3788,51275.307622342,0
+MUA.US,D,20150626,000000,10.4153,10.4153,10.3314,10.3314,78563.963096162,0
+MUA.US,D,20150629,000000,10.3472,10.3472,10.2821,10.2821,47868.913154467,0
+MUA.US,D,20150630,000000,10.2476,10.3137,10.2189,10.3137,87310.521935124,0
+MUA.US,D,20150701,000000,10.3858,10.3858,10.2821,10.3137,61899.893521396,0
+MUA.US,D,20150702,000000,10.3631,10.3788,10.3137,10.3541,38293.306212344,0
+MUA.US,D,20150706,000000,10.3216,10.3718,10.3216,10.3384,44727.043814863,0
+MUA.US,D,20150707,000000,10.3631,10.512,10.3631,10.4894,57052.293182259,0
+MUA.US,D,20150708,000000,10.4735,10.5554,10.4242,10.5308,131150.74779123,0
+MUA.US,D,20150709,000000,10.4735,10.5948,10.4242,10.4607,65446.151850194,0
+MUA.US,D,20150710,000000,10.4312,10.439,10.3216,10.4312,33183.207757413,0
+MUA.US,D,20150713,000000,10.3945,10.4557,10.3798,10.4331,75194.054852877,0
+MUA.US,D,20150714,000000,10.4627,10.5337,10.4025,10.4696,75176.825246821,0
+MUA.US,D,20150715,000000,10.4557,10.5051,10.3945,10.4479,66764.72346659,0
+MUA.US,D,20150716,000000,10.4755,10.5051,10.4627,10.4923,41908.482965366,0
+MUA.US,D,20150717,000000,10.4755,10.4992,10.4479,10.4627,57965.462303221,0
+MUA.US,D,20150720,000000,10.441,10.4923,10.3945,10.4105,33816.649156527,0
+MUA.US,D,20150721,000000,10.4262,10.441,10.3878,10.4331,31331.531859524,0
+MUA.US,D,20150722,000000,10.4025,10.4479,10.3945,10.4173,48566.205446612,0
+MUA.US,D,20150723,000000,10.441,10.441,10.4025,10.4331,41644.971343335,0
+MUA.US,D,20150724,000000,10.4025,10.4479,10.3551,10.3878,75716.010565746,0
+MUA.US,D,20150727,000000,10.4025,10.4627,10.3945,10.4331,46863.514965794,0
+MUA.US,D,20150728,000000,10.4173,10.4627,10.4105,10.4479,32769.697212073,0
+MUA.US,D,20150729,000000,10.4696,10.4992,10.4173,10.4923,52351.651247715,0
+MUA.US,D,20150730,000000,10.4696,10.5051,10.4696,10.4992,23498.142141525,0
+MUA.US,D,20150731,000000,10.4992,10.6028,10.4755,10.5495,66058.309618298,0
+MUA.US,D,20150803,000000,10.5801,10.6146,10.5644,10.59,93030.75114568,0
+MUA.US,D,20150804,000000,10.5702,10.6088,10.5337,10.5564,58488.43152233,0
+MUA.US,D,20150805,000000,10.5702,10.5702,10.3551,10.4262,138120.63019395,0
+MUA.US,D,20150806,000000,10.4105,10.4557,10.4025,10.4479,50268.895927429,0
+MUA.US,D,20150807,000000,10.4479,10.4992,10.4331,10.4923,35375.421751466,0
+MUA.US,D,20150810,000000,10.4557,10.515,10.4262,10.515,60839.76599584,0
+MUA.US,D,20150811,000000,10.5238,10.661,10.5051,10.6522,56159.394186068,0
+MUA.US,D,20150812,000000,10.6333,10.6787,10.6333,10.664,30151.810597814,0
+MUA.US,D,20150813,000000,10.6403,10.6877,10.6333,10.664,21574.507300695,0
+MUA.US,D,20150814,000000,10.6787,10.6787,10.5821,10.6156,49778.358907955,0
+MUA.US,D,20150817,000000,10.6098,10.6492,10.5978,10.5978,60436.390512883,0
+MUA.US,D,20150818,000000,10.5721,10.6333,10.5721,10.6156,52509.758220933,0
+MUA.US,D,20150819,000000,10.591,10.591,10.5437,10.5515,27035.278914175,0
+MUA.US,D,20150820,000000,10.5437,10.5821,10.516,10.5258,33920.026792863,0
+MUA.US,D,20150821,000000,10.5071,10.5721,10.4923,10.5437,88512.540334083,0
+MUA.US,D,20150824,000000,10.4706,10.5721,10.3808,10.4706,100542.85938605,0
+MUA.US,D,20150825,000000,10.3888,10.4637,10.3651,10.442,92147.987211877,0
+MUA.US,D,20150826,000000,10.3945,10.3945,10.3167,10.3334,89026.387997043,0
+MUA.US,D,20150827,000000,10.3502,10.3888,10.3009,10.3502,121001.49631807,0
+MUA.US,D,20150828,000000,10.3334,10.3561,10.2722,10.3334,76160.939804483,0
+MUA.US,D,20150831,000000,10.3334,10.4115,10.3167,10.3334,51078.687412056,0
+MUA.US,D,20150901,000000,10.3748,10.4035,10.3414,10.4035,57576.275907606,0
+MUA.US,D,20150902,000000,10.3808,10.434,10.3502,10.4183,82007.857294862,0
+MUA.US,D,20150903,000000,10.442,10.442,10.3651,10.4115,89420.641923853,0
+MUA.US,D,20150904,000000,10.3748,10.516,10.3748,10.516,51854.019684571,0
+MUA.US,D,20150908,000000,10.4765,10.6955,10.4765,10.6877,91107.116304852,0
+MUA.US,D,20150909,000000,10.664,10.6955,10.6156,10.6955,34177.457377463,0
+MUA.US,D,20150910,000000,10.664,10.6955,10.6333,10.664,33521.718841099,0
+MUA.US,D,20150911,000000,10.6738,10.6817,10.6107,10.6343,35449.407706882,0
+MUA.US,D,20150914,000000,10.6166,10.6423,10.5031,10.5031,44764.54354569,0
+MUA.US,D,20150915,000000,10.4942,10.5091,10.4637,10.4864,61458.004801375,0
+MUA.US,D,20150916,000000,10.4557,10.4775,10.3808,10.4123,59127.953958875,0
+MUA.US,D,20150917,000000,10.3808,10.5031,10.3758,10.4716,75610.605916933,0
+MUA.US,D,20150918,000000,10.3897,10.5377,10.3897,10.4637,113723.50801881,0
+MUA.US,D,20150921,000000,10.4716,10.5031,10.4637,10.4864,28334.593912037,0
+MUA.US,D,20150922,000000,10.4637,10.5604,10.4637,10.5445,33511.583778715,0
+MUA.US,D,20150923,000000,10.5031,10.5524,10.4775,10.4942,32085.580501029,0
+MUA.US,D,20150924,000000,10.5091,10.5377,10.4192,10.443,40264.575846385,0
+MUA.US,D,20150925,000000,10.4637,10.4942,10.4489,10.4864,25873.800764761,0
+MUA.US,D,20150928,000000,10.4557,10.5091,10.4557,10.4775,47439.186509308,0
+MUA.US,D,20150929,000000,10.4489,10.5278,10.4489,10.5091,30146.743066622,0
+MUA.US,D,20150930,000000,10.5278,10.5377,10.3955,10.443,86171.340922958,0
+MUA.US,D,20151001,000000,10.4489,10.4557,10.4123,10.4123,77884.913916311,0
+MUA.US,D,20151002,000000,10.4192,10.4272,10.3897,10.4045,111013.39233684,0
+MUA.US,D,20151005,000000,10.4192,10.4557,10.4045,10.443,70539.02069907,0
+MUA.US,D,20151006,000000,10.4489,10.5031,10.4489,10.4775,34416.644849767,0
+MUA.US,D,20151007,000000,10.4775,10.518,10.4272,10.4775,108678.27396315,0
+MUA.US,D,20151008,000000,10.4557,10.4942,10.4272,10.4864,24193.407421191,0
+MUA.US,D,20151009,000000,10.4716,10.4942,10.434,10.4637,24322.122713491,0
+MUA.US,D,20151012,000000,10.443,10.5091,10.443,10.4775,32455.510278111,0
+MUA.US,D,20151013,000000,10.4637,10.4637,10.4045,10.443,26536.633844792,0
+MUA.US,D,20151014,000000,10.434,10.4637,10.434,10.4489,14430.30182493,0
+MUA.US,D,20151015,000000,10.443,10.4864,10.443,10.4637,42635.166938429,0
+MUA.US,D,20151016,000000,10.4716,10.4775,10.4123,10.4489,58863.428830605,0
+MUA.US,D,20151019,000000,10.4272,10.518,10.4192,10.4716,64746.832545573,0
+MUA.US,D,20151020,000000,10.4489,10.5031,10.4489,10.5031,39218.63740817,0
+MUA.US,D,20151021,000000,10.4557,10.5604,10.4557,10.5445,58863.428830605,0
+MUA.US,D,20151022,000000,10.5278,10.5604,10.5278,10.5524,57963.435290743,0
+MUA.US,D,20151023,000000,10.5278,10.5851,10.5278,10.5751,38129.118201693,0
+MUA.US,D,20151026,000000,10.5683,10.658,10.5683,10.658,72388.669584481,0
+MUA.US,D,20151027,000000,10.6433,10.6502,10.5939,10.5939,35295.354758619,0
+MUA.US,D,20151028,000000,10.5939,10.6433,10.5683,10.6117,49203.700870679,0
+MUA.US,D,20151029,000000,10.5939,10.6738,10.5377,10.658,53323.603730515,0
+MUA.US,D,20151030,000000,10.5683,10.6433,10.5604,10.5988,62990.42623411,0
+MUA.US,D,20151102,000000,10.6353,10.7784,10.6117,10.7686,48465.868328992,0
+MUA.US,D,20151103,000000,10.7607,10.8356,10.6117,10.6353,69552.879128929,0
+MUA.US,D,20151104,000000,10.5939,10.666,10.5851,10.666,48133.438282737,0
+MUA.US,D,20151105,000000,10.666,10.6907,10.5604,10.5683,60283.351070858,0
+MUA.US,D,20151106,000000,10.518,10.5604,10.4775,10.5445,68400.522535662,0
+MUA.US,D,20151109,000000,10.5031,10.5031,10.443,10.4557,97076.6680501,0
+MUA.US,D,20151110,000000,10.443,10.4864,10.4192,10.4637,59638.76110312,0
+MUA.US,D,20151111,000000,10.443,10.518,10.443,10.518,33746.717226065,0
+MUA.US,D,20151112,000000,10.5377,10.5445,10.443,10.4557,82206.504517625,0
+MUA.US,D,20151113,000000,10.4775,10.5524,10.4775,10.5524,47446.281052978,0
+MUA.US,D,20151116,000000,10.5445,10.5683,10.4637,10.4942,79373.754580788,0
+MUA.US,D,20151117,000000,10.4864,10.5031,10.4272,10.4272,72454.54748999,0
+MUA.US,D,20151118,000000,10.4272,10.5278,10.3058,10.518,212365.02970128,0
+MUA.US,D,20151119,000000,10.5091,10.518,10.4489,10.5031,50270.922939906,0
+MUA.US,D,20151120,000000,10.5031,10.5377,10.4183,10.443,40911.192826601,0
+MUA.US,D,20151123,000000,10.4716,10.5377,10.443,10.4942,116180.24714113,0
+MUA.US,D,20151124,000000,10.4716,10.4942,10.4183,10.4557,11734.375230302,0
+MUA.US,D,20151125,000000,10.443,10.4864,10.4272,10.4775,67582.623001125,0
+MUA.US,D,20151127,000000,10.4942,10.5377,10.4942,10.5377,3593.8931220118,0
+MUA.US,D,20151130,000000,10.5377,10.5524,10.4864,10.5524,86303.096733974,0
+MUA.US,D,20151201,000000,10.5524,10.6058,10.5278,10.5939,124440.32298557,0
+MUA.US,D,20151202,000000,10.5851,10.6186,10.5524,10.5851,69866.052556652,0
+MUA.US,D,20151203,000000,10.5751,10.5751,10.4637,10.4864,70572.466404943,0
+MUA.US,D,20151204,000000,10.518,10.5988,10.518,10.5988,51548.954306758,0
+MUA.US,D,20151207,000000,10.6186,10.7301,10.6058,10.7301,99000.302890929,0
+MUA.US,D,20151208,000000,10.739,10.9057,10.7143,10.8376,94039.18985307,0
+MUA.US,D,20151209,000000,10.8515,10.8603,10.8031,10.8603,40394.304644925,0
+MUA.US,D,20151210,000000,10.8308,10.9393,10.8258,10.9393,89764.220538731,0
+MUA.US,D,20151211,000000,10.9984,11.0281,10.9136,10.9747,102589.12848175,0
+MUA.US,D,20151214,000000,10.9481,10.9747,10.8031,10.8189,60452.606612701,0
+MUA.US,D,20151215,000000,10.8376,10.8455,10.8031,10.8308,39622.012891125,0
+MUA.US,D,20151216,000000,10.7951,10.9649,10.7695,10.9393,67454.921215064,0
+MUA.US,D,20151217,000000,10.9393,11.0803,10.9393,11.0566,63863.05510553,0
+MUA.US,D,20151218,000000,11.0281,11.1346,11.0211,11.0211,82206.504517625,0
+MUA.US,D,20151221,000000,11.0211,11.0369,10.9916,10.9916,45525.686730866,0
+MUA.US,D,20151222,000000,10.9916,11.0429,10.9916,10.9984,61629.287355694,0
+MUA.US,D,20151223,000000,11.0142,11.0942,10.8603,10.885,77579.848538499,0
+MUA.US,D,20151224,000000,10.9393,11.0803,10.9234,11.0369,22402.541897617,0
+MUA.US,D,20151228,000000,11.0566,11.1563,11.0142,11.1425,86814.917384457,0
+MUA.US,D,20151229,000000,11.1257,11.2856,11.1149,11.2155,77513.97063299,0
+MUA.US,D,20151230,000000,11.2066,11.2155,11.1504,11.1652,53310.428149414,0
+MUA.US,D,20151231,000000,11.1652,11.2047,11.1257,11.1257,51450.644201616,0
+MUA.US,D,20160104,000000,11.1425,11.1425,11.0281,11.0803,66491.076782173,0
+MUA.US,D,20160105,000000,11.1179,11.1179,11.0803,11.11,51915.843565125,0
+MUA.US,D,20160106,000000,11.0735,11.2155,11.0735,11.1731,190668.90165196,0
+MUA.US,D,20160107,000000,11.1947,11.2412,11.1947,11.2313,54344.204512767,0
+MUA.US,D,20160108,000000,11.2155,11.2649,11.1889,11.2313,81745.35917907,0
+MUA.US,D,20160111,000000,11.251,11.2579,11.1652,11.1731,49416.537180781,0
+MUA.US,D,20160112,000000,11.1967,11.3083,11.1967,11.2649,94555.064528509,0
+MUA.US,D,20160113,000000,11.3152,11.33,11.2066,11.2926,124097.75787693,0
+MUA.US,D,20160114,000000,11.2649,11.3912,11.2649,11.3527,77250.459010959,0
+MUA.US,D,20160115,000000,11.2926,11.4889,11.2926,11.4326,86461.203707193,0
+MUA.US,D,20160119,000000,11.473,11.5126,11.4149,11.4592,58615.119802152,0
+MUA.US,D,20160120,000000,11.4652,11.473,11.1337,11.2926,108248.54731799,0
+MUA.US,D,20160121,000000,11.3083,11.3744,11.2737,11.3152,69051.193540831,0
+MUA.US,D,20160122,000000,11.2926,11.3685,11.2926,11.3527,34422.7258872,0
+MUA.US,D,20160125,000000,11.3744,11.4237,11.33,11.33,77177.486561782,0
+MUA.US,D,20160126,000000,11.3379,11.5441,11.33,11.4503,146109.08636646,0
+MUA.US,D,20160127,000000,11.3912,11.5618,11.3912,11.4652,115349.17202549,0
+MUA.US,D,20160128,000000,11.5036,11.5697,11.3527,11.3744,75603.511373264,0
+MUA.US,D,20160129,000000,11.3912,11.4149,11.3447,11.3675,51274.294116102,0
+MUA.US,D,20160201,000000,11.322,11.473,11.322,11.4415,68559.643015119,0
+MUA.US,D,20160202,000000,11.3447,11.473,11.3447,11.4149,88696.998469505,0
+MUA.US,D,20160203,000000,11.4652,11.5126,11.399,11.4592,132410.53604578,0
+MUA.US,D,20160204,000000,11.4326,11.4889,11.4237,11.4592,34127.795571772,0
+MUA.US,D,20160205,000000,11.4592,11.4652,11.4326,11.4592,40817.950252651,0
+MUA.US,D,20160208,000000,11.4592,11.473,11.4059,11.4059,98555.373652192,0
+MUA.US,D,20160209,000000,11.399,11.5036,11.399,11.4652,59738.084714501,0
+MUA.US,D,20160210,000000,11.4149,11.4809,11.4149,11.4652,93133.115275779,0
+MUA.US,D,20160211,000000,11.4652,11.5431,11.4415,11.4652,100785.08737707,0
+MUA.US,D,20160212,000000,11.5126,11.5303,11.2057,11.2224,152361.40635228,0
+MUA.US,D,20160216,000000,11.2639,11.2698,11.1534,11.1632,81576.103637227,0
+MUA.US,D,20160217,000000,11.2402,11.2501,11.0923,11.1159,105185.731465,0
+MUA.US,D,20160218,000000,11.1711,11.3013,11.1524,11.2776,44771.63808936,0
+MUA.US,D,20160219,000000,11.2846,11.321,11.2343,11.2698,32718.008393904,0
+MUA.US,D,20160222,000000,11.3073,11.4059,11.2501,11.4059,94713.171501727,0
+MUA.US,D,20160223,000000,11.3912,11.5223,11.3517,11.4059,147160.09233587,0
+MUA.US,D,20160224,000000,11.473,11.5223,11.399,11.4503,64430.618599136,0
+MUA.US,D,20160225,000000,11.4237,11.473,11.3912,11.4503,86602.081074355,0
+MUA.US,D,20160226,000000,11.4415,11.4592,11.321,11.329,90275.027682977,0
+MUA.US,D,20160229,000000,11.3447,11.3912,11.329,11.3912,31862.609128541,0
+MUA.US,D,20160301,000000,11.4237,11.4809,11.3942,11.4809,97360.449796903,0
+MUA.US,D,20160302,000000,11.4592,11.473,11.399,11.399,57594.5190199,0
+MUA.US,D,20160303,000000,11.3744,11.5036,11.3744,11.4809,68297.144899325,0
+MUA.US,D,20160304,000000,11.4809,11.4889,11.4503,11.4592,64050.553759667,0
+MUA.US,D,20160307,000000,11.4652,11.4809,11.4336,11.4809,46327.370165583,0
+MUA.US,D,20160308,000000,11.4652,11.5036,11.4415,11.4809,73573.458377383,0
+MUA.US,D,20160309,000000,11.5223,11.5441,11.4957,11.5223,56034.732918721,0
+MUA.US,D,20160310,000000,11.5223,11.555,11.473,11.5036,83690.277650909,0
+MUA.US,D,20160311,000000,11.55,11.6132,11.5381,11.5707,84117.97728359,0
+MUA.US,D,20160314,000000,11.555,11.5973,11.555,11.5796,48538.84077817,0
+MUA.US,D,20160315,000000,11.5618,11.5895,11.5303,11.5303,46587.841268899,0
+MUA.US,D,20160316,000000,11.55,11.5618,11.4957,11.5618,45342.242101681,0
+MUA.US,D,20160317,000000,11.5796,11.6052,11.556,11.6052,44218.263683094,0
+MUA.US,D,20160318,000000,11.5707,11.5895,11.4652,11.5381,35983.525494616,0
+MUA.US,D,20160321,000000,11.5707,11.5895,11.5381,11.5895,61558.341918994,0
+MUA.US,D,20160322,000000,11.555,11.6052,11.552,11.5895,42523.681252186,0
+MUA.US,D,20160323,000000,11.5796,11.6052,11.5707,11.6052,34673.061928129,0
+MUA.US,D,20160324,000000,11.5618,11.6052,11.5618,11.6052,31937.608590197,0
+MUA.US,D,20160328,000000,11.5796,11.6457,11.555,11.5895,84593.311709486,0
+MUA.US,D,20160329,000000,11.6132,11.6912,11.6132,11.6289,87079.442512728,0
+MUA.US,D,20160330,000000,11.6763,11.7948,11.6289,11.7069,88776.051956114,0
+MUA.US,D,20160331,000000,11.7414,11.8006,11.7069,11.7414,85711.209090642,0
+MUA.US,D,20160401,000000,11.7414,11.7948,11.6852,11.7246,67071.81585688,0
+MUA.US,D,20160404,000000,11.7948,11.8184,11.7572,11.7661,90602.390198039,0
+MUA.US,D,20160405,000000,11.7948,11.8539,11.7948,11.8519,59540.450997977,0
+MUA.US,D,20160406,000000,11.8825,11.9141,11.7572,11.7661,95279.721489094,0
+MUA.US,D,20160407,000000,11.7661,11.8678,11.6832,11.6912,91559.14008726,0
+MUA.US,D,20160408,000000,11.7493,11.7808,11.7336,11.7336,66549.86014401,0
+MUA.US,D,20160411,000000,11.7167,11.7808,11.7167,11.775,38194.996107202,0
+MUA.US,D,20160412,000000,11.7336,11.7779,11.6349,11.6378,188898.30625315,0
+MUA.US,D,20160413,000000,11.6979,11.6979,11.6289,11.6763,86993.294482447,0
+MUA.US,D,20160414,000000,11.62,11.7808,11.62,11.7493,91559.14008726,0
+MUA.US,D,20160415,000000,11.776,11.776,11.6457,11.6979,50691.528028917,0
+MUA.US,D,20160418,000000,11.7493,11.7582,11.6685,11.6685,61455.977788897,0
+MUA.US,D,20160419,000000,11.6457,11.696,11.6457,11.6685,60513.416987015,0
+MUA.US,D,20160420,000000,11.7336,11.7671,11.5707,11.5707,206958.98742468,0
+MUA.US,D,20160421,000000,11.5796,11.6457,11.55,11.5973,77526.132707853,0
+MUA.US,D,20160422,000000,11.6082,11.6842,11.6052,11.6536,38810.194394021,0
+MUA.US,D,20160425,000000,11.6685,11.6685,11.6378,11.6457,33737.595669918,0
+MUA.US,D,20160426,000000,11.6378,11.6585,11.5973,11.6052,48715.190863683,0
+MUA.US,D,20160427,000000,11.6536,11.7167,11.6359,11.6763,85222.699083646,0
+MUA.US,D,20160428,000000,11.7246,11.7414,11.6457,11.6763,54923.930081236,0
+MUA.US,D,20160429,000000,11.7069,11.8016,11.6615,11.6832,80017.331042288,0
+MUA.US,D,20160502,000000,11.7582,11.773,11.6615,11.6763,58419.513098105,0
+MUA.US,D,20160503,000000,11.7119,11.8105,11.6822,11.8105,65968.107563065,0
+MUA.US,D,20160504,000000,11.7493,11.8519,11.7336,11.8272,106093.83305476,0
+MUA.US,D,20160505,000000,11.8105,12.0444,11.7957,11.9871,88638.215107666,0
+MUA.US,D,20160506,000000,11.9871,12.0601,11.9694,12.0365,71897.119058769,0
+MUA.US,D,20160509,000000,12.0661,12.0739,12.0048,12.0512,85396.008650443,0
+MUA.US,D,20160510,000000,12.0285,12.0512,11.9062,11.997,52471.244983868,0
+MUA.US,D,20160511,000000,11.9062,12.0512,11.9062,12.0512,91104.075786137,0
+MUA.US,D,20160512,000000,12.0976,12.0976,11.8982,11.9141,222812.25200858,0
+MUA.US,D,20160513,000000,11.9516,11.9604,11.8678,11.8905,90958.130887781,0
+MUA.US,D,20160516,000000,11.9358,11.9358,11.8441,11.8598,93423.991566251,0
+MUA.US,D,20160517,000000,11.8982,11.9052,11.8184,11.8982,92554.403213548,0
+MUA.US,D,20160518,000000,11.9289,11.9358,11.8095,11.8262,91103.062279898,0
+MUA.US,D,20160519,000000,11.7808,11.8262,11.6822,11.6822,86686.202092158,0
+MUA.US,D,20160520,000000,11.7316,11.7691,11.696,11.7226,52888.809554163,0
+MUA.US,D,20160523,000000,11.7661,11.8825,11.7533,11.8825,155688.74733353,0
+MUA.US,D,20160524,000000,11.8362,11.9141,11.8362,11.8905,85168.983253,0
+MUA.US,D,20160525,000000,11.9052,11.9209,11.8598,11.8905,47138.175156449,0
+MUA.US,D,20160526,000000,11.8598,12.0197,11.8362,11.8825,96959.101326425,0
+MUA.US,D,20160527,000000,11.8519,11.997,11.8519,11.8756,34225.092170676,0
+MUA.US,D,20160531,000000,11.8441,11.8825,11.7948,11.8519,62698.536437399,0
+MUA.US,D,20160601,000000,11.8756,12.0128,11.8756,12.0128,82361.570972128,0
+MUA.US,D,20160602,000000,11.9792,11.997,11.8992,11.9358,77849.441197962,0
+MUA.US,D,20160603,000000,12.0048,12.0739,11.9792,12.0661,64038.391684804,0
+MUA.US,D,20160606,000000,12.0976,12.0976,12.0128,12.0197,46026.358812725,0
+MUA.US,D,20160607,000000,12.0601,12.0898,12.0048,12.0601,135030.44967252,0
+MUA.US,D,20160608,000000,12.0601,12.0601,11.997,12.0285,79183.215407935,0
+MUA.US,D,20160609,000000,12.0365,12.0898,12.0048,12.0512,60496.18738096,0
+MUA.US,D,20160610,000000,12.0365,12.0976,12.0078,12.0898,39160.86755257,0
+MUA.US,D,20160613,000000,12.1115,12.1824,12.0709,12.142,40094.306798304,0
+MUA.US,D,20160614,000000,12.1657,12.1904,12.1045,12.1262,64152.917889763,0
+MUA.US,D,20160615,000000,12.1824,12.1824,12.1045,12.1262,67264.38204221,0
+MUA.US,D,20160616,000000,12.1983,12.1983,12.1262,12.1578,42796.314430364,0
+MUA.US,D,20160617,000000,12.2061,12.2061,12.142,12.1578,46126.695930345,0
+MUA.US,D,20160620,000000,12.142,12.2475,12.1332,12.2475,81854.817852837,0
+MUA.US,D,20160621,000000,12.2565,12.2644,12.1983,12.2644,75829.523264468,0
+MUA.US,D,20160622,000000,12.3117,12.3344,12.2475,12.3048,67871.472279121,0
+MUA.US,D,20160623,000000,12.2397,12.2664,12.2328,12.2565,31471.395720449,0
+MUA.US,D,20160624,000000,12.2061,12.3374,12.2061,12.3344,74797.77391359,0
+MUA.US,D,20160627,000000,12.2791,12.3502,12.2475,12.2871,70719.424809536,0
+MUA.US,D,20160628,000000,12.3048,12.3571,12.2969,12.3502,68726.871544484,0
+MUA.US,D,20160629,000000,12.4311,12.4311,12.3561,12.3897,55670.884179071,0
+MUA.US,D,20160630,000000,12.4391,12.5011,12.4231,12.4488,62819.143679791,0
+MUA.US,D,20160701,000000,12.581,12.581,12.4755,12.51,81013.607674814,0
+MUA.US,D,20160705,000000,12.4923,12.5436,12.4311,12.4391,50610.447529831,0
+MUA.US,D,20160706,000000,12.5011,12.5347,12.4154,12.4844,80784.555264894,0
+MUA.US,D,20160707,000000,12.5011,12.51,12.4656,12.5011,72774.815461382,0
+MUA.US,D,20160708,000000,12.5347,12.5653,12.4844,12.51,47558.780245461,0
+MUA.US,D,20160711,000000,12.5732,12.6561,12.4785,12.6334,143752.68436176,0
+MUA.US,D,20160712,000000,12.6404,12.6798,12.5505,12.6561,121931.89504508,0
+MUA.US,D,20160713,000000,12.6461,12.6461,12.3797,12.3797,137798.33521009,0
+MUA.US,D,20160714,000000,12.3462,12.3462,12.1706,12.1983,109551.91634081,0
+MUA.US,D,20160715,000000,12.1706,12.3542,12.1706,12.3542,61759.016154233,0
+MUA.US,D,20160718,000000,12.362,12.4982,12.362,12.4627,58481.33697866,0
+MUA.US,D,20160719,000000,12.5071,12.5406,12.3897,12.517,91169.953691645,0
+MUA.US,D,20160720,000000,12.5703,12.5742,12.5406,12.5485,21675.857924554,0
+MUA.US,D,20160721,000000,12.5485,12.5959,12.5406,12.5574,55543.18239301,0
+MUA.US,D,20160722,000000,12.5959,12.6541,12.5406,12.6234,64295.822269404,0
+MUA.US,D,20160725,000000,12.661,12.661,12.5327,12.5554,41684.49808664,0
+MUA.US,D,20160726,000000,12.5703,12.5703,12.4281,12.4281,83513.927565396,0
+MUA.US,D,20160727,000000,12.4755,12.5406,12.4627,12.5228,48993.905079293,0
+MUA.US,D,20160728,000000,12.5703,12.5703,12.4627,12.4627,56393.51412718,0
+MUA.US,D,20160729,000000,12.4962,12.5574,12.4824,12.4824,66245.808272436,0
+MUA.US,D,20160801,000000,12.4824,12.5485,12.4824,12.4982,60160.71681599,0
+MUA.US,D,20160802,000000,12.4696,12.4824,12.3245,12.3413,92024.339450768,0
+MUA.US,D,20160803,000000,12.3877,12.5643,12.3877,12.5406,65009.330661366,0
+MUA.US,D,20160804,000000,12.4903,12.5703,12.4755,12.4903,74606.221234499,0
+MUA.US,D,20160805,000000,12.5327,12.5791,12.5199,12.5791,45196.297203326,0
+MUA.US,D,20160808,000000,12.5327,12.5574,12.4755,12.5071,43541.241515721,0
+MUA.US,D,20160809,000000,12.5643,12.5703,12.5248,12.5703,37945.673572511,0
+MUA.US,D,20160810,000000,12.5643,12.588,12.5248,12.5643,35473.731856608,0
+MUA.US,D,20160811,000000,12.6037,12.6127,12.5308,12.5308,26168.731080187,0
+MUA.US,D,20160812,000000,12.514,12.6442,12.514,12.6364,38421.007998405,0
+MUA.US,D,20160815,000000,12.6916,12.951,12.586,12.6521,91571.302162122,0
+MUA.US,D,20160816,000000,12.6768,12.6768,12.5377,12.5693,58114.447720292,0
+MUA.US,D,20160817,000000,12.6127,12.6294,12.5693,12.595,55740.816109533,0
+MUA.US,D,20160818,000000,12.595,12.7074,12.5633,12.5693,38824.383481361,0
+MUA.US,D,20160819,000000,12.595,12.595,12.5633,12.5633,26319.743509736,0
+MUA.US,D,20160822,000000,12.595,12.595,12.5465,12.5544,68554.575483925,0
+MUA.US,D,20160823,000000,12.595,12.595,12.5633,12.595,64122.512702606,0
+MUA.US,D,20160824,000000,12.6442,12.6442,12.5693,12.6294,41285.176628639,0
+MUA.US,D,20160825,000000,12.586,12.6037,12.4883,12.4883,58728.632500873,0
+MUA.US,D,20160826,000000,12.4755,12.4755,12.3591,12.3778,61013.075562637,0
+MUA.US,D,20160829,000000,12.4251,12.4755,12.4064,12.4607,134263.22544992,0
+MUA.US,D,20160830,000000,12.4755,12.514,12.4174,12.514,70940.369169549,0
+MUA.US,D,20160831,000000,12.4755,12.5218,12.4094,12.4607,54529.676154428,0
+MUA.US,D,20160901,000000,12.4755,12.4883,12.4094,12.4094,57118.171087766,0
+MUA.US,D,20160902,000000,12.4686,12.4686,12.4004,12.4251,55968.855013215,0
+MUA.US,D,20160906,000000,12.4686,12.5377,12.4174,12.5308,75914.657788508,0
+MUA.US,D,20160907,000000,12.4962,12.5465,12.4004,12.4341,100190.15921502,0
+MUA.US,D,20160908,000000,12.4686,12.4686,12.4004,12.4478,57607.694601001,0
+MUA.US,D,20160909,000000,12.369,12.3927,12.1578,12.1578,125024.102579,0
+MUA.US,D,20160912,000000,12.143,12.143,12.0482,12.143,71233.272472498,0
+MUA.US,D,20160913,000000,12.1647,12.1647,12.0552,12.1174,102542.50719477,0
+MUA.US,D,20160914,000000,12.069,12.2328,12.069,12.2151,61781.313291481,0
+MUA.US,D,20160915,000000,12.1479,12.2328,12.1312,12.1904,47079.391794612,0
+MUA.US,D,20160916,000000,12.14,12.1904,12.0848,12.1085,39327.082575698,0
+MUA.US,D,20160919,000000,12.0621,12.1736,12.0621,12.1272,38997.693048158,0
+MUA.US,D,20160920,000000,12.1736,12.2446,12.1607,12.2151,57672.559000271,0
+MUA.US,D,20160921,000000,12.1973,12.2722,12.1973,12.2545,44015.562435378,0
+MUA.US,D,20160922,000000,12.2871,12.4084,12.2871,12.3994,77197.756686554,0
+MUA.US,D,20160923,000000,12.3591,12.3768,12.2644,12.3768,52536.109383137,0
+MUA.US,D,20160926,000000,12.3344,12.3768,12.3117,12.3472,31079.168806118,0
+MUA.US,D,20160927,000000,12.3512,12.3917,12.3512,12.368,54964.47033078,0
+MUA.US,D,20160928,000000,12.3847,12.4676,12.3847,12.4666,50232.40970284,0
+MUA.US,D,20160929,000000,12.4331,12.4331,12.3591,12.3591,25451.168663272,0
+MUA.US,D,20160930,000000,12.4607,12.4607,12.3768,12.4164,39440.595274419,0
+MUA.US,D,20161003,000000,12.4331,12.4331,12.3413,12.3591,59241.466657596,0
+MUA.US,D,20161004,000000,12.3768,12.3768,12.1814,12.1904,49234.106057837,0
+MUA.US,D,20161005,000000,12.14,12.2328,12.1242,12.1647,86025.396024603,0
+MUA.US,D,20161006,000000,12.1174,12.2238,12.0621,12.1973,73520.756052977,0
+MUA.US,D,20161007,000000,12.2328,12.2328,12.0759,12.1174,70964.693319274,0
+MUA.US,D,20161010,000000,12.1312,12.1312,12.069,12.1035,32805.169930422,0
+MUA.US,D,20161011,000000,12.1025,12.1025,12.0462,12.0621,60693.821097484,0
+MUA.US,D,20161012,000000,12.068,12.068,11.9792,11.9792,70248.144408597,0
+MUA.US,D,20161013,000000,11.9427,11.9773,11.6842,11.6999,130507.17132973,0
+MUA.US,D,20161014,000000,11.6999,11.7356,11.4759,11.4759,111779.60305321,0
+MUA.US,D,20161017,000000,11.5184,11.5618,11.32,11.3685,192015.85144304,0
+MUA.US,D,20161018,000000,11.4257,11.5086,11.32,11.4759,146612.79896704,0
+MUA.US,D,20161019,000000,11.5184,11.6999,11.5184,11.6615,41257.811960196,0
+MUA.US,D,20161020,000000,11.7089,11.7838,11.6536,11.6695,45003.731017995,0
+MUA.US,D,20161021,000000,11.6999,11.7394,11.6457,11.6922,84993.646673725,0
+MUA.US,D,20161024,000000,11.6922,11.7838,11.6457,11.7533,80243.342933492,0
+MUA.US,D,20161025,000000,11.7611,11.8569,11.7394,11.8569,86325.393871223,0
+MUA.US,D,20161026,000000,11.8411,11.8668,11.7533,11.7533,59480.6541299,0
+MUA.US,D,20161027,000000,11.7177,11.7533,11.6191,11.6615,81671.373223654,0
+MUA.US,D,20161028,000000,11.6763,11.6999,11.6132,11.6279,35358.192145411,0
+MUA.US,D,20161031,000000,11.5786,11.6695,11.5786,11.6279,62947.85897209,0
+MUA.US,D,20161101,000000,11.6279,11.6695,11.5973,11.6457,45729.40148482,0
+MUA.US,D,20161102,000000,11.6695,11.7177,11.6457,11.7177,47824.318879969,0
+MUA.US,D,20161103,000000,11.6763,11.7089,11.5885,11.6695,70699.154684765,0
+MUA.US,D,20161104,000000,11.6457,11.6999,11.6368,11.6922,33073.749083647,0
+MUA.US,D,20161107,000000,11.5973,11.6695,11.5885,11.6695,57092.833431802,0
+MUA.US,D,20161108,000000,11.6368,11.6723,11.5786,11.6457,34506.846905001,0
+MUA.US,D,20161109,000000,11.555,11.5973,11.5293,11.555,48140.532826407,0
+MUA.US,D,20161110,000000,11.5243,11.5243,11.178,11.2224,134755.78948186,0
+MUA.US,D,20161111,000000,11.178,11.3093,11.0576,11.0735,142298.30290939,0
+MUA.US,D,20161114,000000,10.96,11.0586,10.5544,10.7923,384014.47328001,0
+MUA.US,D,20161115,000000,10.8376,11.0281,10.7923,10.9797,128840.9670735,0
+MUA.US,D,20161116,000000,11.0576,11.0735,10.9698,10.9886,152043.16539336,0
+MUA.US,D,20161117,000000,10.9244,10.9974,10.8958,10.9017,119409.27801726,0
+MUA.US,D,20161118,000000,10.8603,10.9797,10.8159,10.8603,105096.542916,0
+MUA.US,D,20161121,000000,10.8308,11.0576,10.8308,11.0192,108109.6969633,0
+MUA.US,D,20161122,000000,11.0735,11.1188,10.9797,10.9797,78365.315873399,0
+MUA.US,D,20161123,000000,10.9067,10.9954,10.876,10.876,77530.186732808,0
+MUA.US,D,20161125,000000,10.7824,10.8455,10.7637,10.8376,43710.497057564,0
+MUA.US,D,20161128,000000,10.876,10.9146,10.8445,10.8948,176302.45072006,0
+MUA.US,D,20161129,000000,10.9324,10.9964,10.885,10.9324,95329.383294785,0
+MUA.US,D,20161130,000000,10.8248,10.9698,10.8248,10.9254,86484.51435068,0
+MUA.US,D,20161201,000000,10.9244,10.9244,10.7143,10.7468,149491.15668461,0
+MUA.US,D,20161202,000000,10.6758,10.8258,10.6433,10.7143,167006.57149978,0
+MUA.US,D,20161205,000000,10.6837,10.8248,10.6758,10.7231,101133.73352315,0
+MUA.US,D,20161206,000000,10.6985,10.8673,10.6985,10.8673,63156.641257239,0
+MUA.US,D,20161207,000000,10.885,11.0646,10.885,10.9964,220279.49991836,0
+MUA.US,D,20161208,000000,10.9324,11.0034,10.8603,10.9017,132773.37127919,0
+MUA.US,D,20161209,000000,10.7991,10.8603,10.7458,10.7991,257203.55920238,0
+MUA.US,D,20161212,000000,10.7064,10.7824,10.7064,10.739,168556.22253857,0
+MUA.US,D,20161213,000000,10.7627,10.8515,10.7537,10.8376,117818.07322268,0
+MUA.US,D,20161214,000000,10.8603,10.9067,10.8533,10.876,132154.11896743,0
+MUA.US,D,20161215,000000,10.8238,10.8308,10.7537,10.7725,175404.48419268,0
+MUA.US,D,20161216,000000,10.8308,10.8515,10.7725,10.8455,109407.99845494,0
+MUA.US,D,20161219,000000,10.8455,10.885,10.8308,10.8376,161380.59836941,0
+MUA.US,D,20161220,000000,10.7991,10.876,10.7991,10.8455,100136.44338438,0
+MUA.US,D,20161221,000000,10.8376,10.8515,10.7991,10.8308,110328.26211956,0
+MUA.US,D,20161222,000000,10.8238,10.885,10.7913,10.8238,213917.72125879,0
+MUA.US,D,20161223,000000,10.8455,10.8603,10.7913,10.7991,92577.713857034,0
+MUA.US,D,20161227,000000,10.7991,10.8603,10.7991,10.8515,195693.86558285,0
+MUA.US,D,20161228,000000,10.8308,10.9244,10.8061,10.9156,148258.73309849,0
+MUA.US,D,20161229,000000,10.885,10.9698,10.885,10.9698,93215.209281103,0
+MUA.US,D,20161230,000000,10.9244,11.0201,10.9244,11.0201,127958.20313969,0
+MUA.US,D,20170103,000000,10.9797,11.0586,10.9413,11.0586,86151.070798186,0
+MUA.US,D,20170104,000000,11.0743,11.1297,11.0586,11.1297,83625.41325164,0
+MUA.US,D,20170105,000000,11.1879,11.1879,11.104,11.1632,57805.328317525,0
+MUA.US,D,20170106,000000,11.113,11.1632,11.0586,11.1464,95394.247694054,0
+MUA.US,D,20170109,000000,11.1632,11.2619,11.1632,11.1967,130121.02545284,0
+MUA.US,D,20170110,000000,11.253,11.2619,11.2146,11.2619,66953.235626966,0
+MUA.US,D,20170111,000000,11.2727,11.2945,11.2136,11.2945,94104.054252339,0
+MUA.US,D,20170112,000000,11.3408,11.3576,11.2303,11.3487,72820.423242117,0
+MUA.US,D,20170113,000000,11.325,11.3576,11.2866,11.3576,54572.243416448,0
+MUA.US,D,20170117,000000,11.3823,11.4237,11.3408,11.3576,38084.523927196,0
+MUA.US,D,20170118,000000,11.3093,11.4336,11.3093,11.4336,110663.73268453,0
+MUA.US,D,20170119,000000,11.398,11.4149,11.3408,11.3744,89038.550071907,0
+MUA.US,D,20170120,000000,11.3744,11.4149,11.325,11.3744,75359.256369766,0
+MUA.US,D,20170123,000000,11.4336,11.475,11.4149,11.4662,34988.262368328,0
+MUA.US,D,20170124,000000,11.475,11.4839,11.4158,11.4513,90236.514445911,0
+MUA.US,D,20170125,000000,11.4149,11.4662,11.398,11.4425,57347.223497686,0
+MUA.US,D,20170126,000000,11.4059,11.475,11.4059,11.4425,71859.619327942,0
+MUA.US,D,20170127,000000,11.475,11.548,11.4622,11.548,92773.320561082,0
+MUA.US,D,20170130,000000,11.5263,11.5688,11.5096,11.5263,52534.082370659,0
+MUA.US,D,20170131,000000,11.5421,11.6052,11.5421,11.6052,59680.314858902,0
+MUA.US,D,20170201,000000,11.5707,11.6132,11.5174,11.546,56897.226727755,0
+MUA.US,D,20170202,000000,11.5796,11.5796,11.5273,11.5431,53695.560520075,0
+MUA.US,D,20170203,000000,11.554,11.5895,11.548,11.5796,35108.869610719,0
+MUA.US,D,20170206,000000,11.6467,11.6467,11.548,11.62,71767.39026023,0
+MUA.US,D,20170207,000000,11.5895,11.62,11.5618,11.5895,61501.585569634,0
+MUA.US,D,20170208,000000,11.6132,11.6467,11.6052,11.6467,51586.454037586,0
+MUA.US,D,20170209,000000,11.6378,11.6378,11.5973,11.62,45484.132975083,0
+MUA.US,D,20170210,000000,11.62,11.7109,11.6191,11.6635,53583.061327592,0
+MUA.US,D,20170213,000000,11.6695,11.6922,11.6438,11.6605,72547.790063939,0
+MUA.US,D,20170214,000000,11.6922,11.6922,11.6171,11.6605,76083.913330351,0
+MUA.US,D,20170215,000000,11.5865,11.6526,11.5608,11.5766,95322.288751115,0
+MUA.US,D,20170216,000000,11.5963,11.6763,11.5608,11.6763,106881.32740215,0
+MUA.US,D,20170217,000000,11.6763,11.7276,11.6605,11.6999,57218.508205386,0
+MUA.US,D,20170221,000000,11.6999,11.7493,11.6989,11.7089,49928.357831266,0
+MUA.US,D,20170222,000000,11.6922,11.7543,11.6695,11.6763,56167.502235977,0
+MUA.US,D,20170223,000000,11.7177,11.7453,11.6922,11.6922,68278.901787031,0
+MUA.US,D,20170224,000000,11.7453,11.8165,11.7276,11.7453,59370.181949896,0
+MUA.US,D,20170227,000000,11.7276,11.7453,11.6842,11.6902,18889.729274691,0
+MUA.US,D,20170228,000000,11.6438,11.6438,11.5865,11.6438,86001.071874877,0
+MUA.US,D,20170301,000000,11.6112,11.6171,11.5401,11.5608,74720.747439459,0
+MUA.US,D,20170302,000000,11.5608,11.5608,11.4966,11.5233,54047.247184863,0
+MUA.US,D,20170303,000000,11.4899,11.5362,11.402,11.4296,78023.764270997,0
+MUA.US,D,20170306,000000,11.3942,11.4484,11.3872,11.4217,63295.491611923,0
+MUA.US,D,20170307,000000,11.4197,11.4819,11.3783,11.4572,71639.68847417,0
+MUA.US,D,20170308,000000,11.402,11.4966,11.3872,11.3942,105862.75363237,0
+MUA.US,D,20170309,000000,11.4197,11.4197,11.2264,11.2846,71902.186589962,0
+MUA.US,D,20170310,000000,11.2698,11.3615,11.2422,11.2926,43850.360918489,0
+MUA.US,D,20170313,000000,11.3133,11.3606,11.2896,11.3447,31624.435162475,0
+MUA.US,D,20170314,000000,11.3053,11.3447,11.2983,11.32,35122.045191821,0
+MUA.US,D,20170315,000000,11.3685,11.4889,11.3133,11.4889,45248.999527732,0
+MUA.US,D,20170316,000000,11.4889,11.5313,11.3922,11.4365,48936.135223693,0
+MUA.US,D,20170317,000000,11.4464,11.5223,11.4276,11.4711,32406.86197866,0
+MUA.US,D,20170320,000000,11.4957,11.5668,11.4889,11.5668,57604.654082286,0
+MUA.US,D,20170321,000000,11.5757,11.5757,11.4799,11.4957,70746.789477978,0
+MUA.US,D,20170322,000000,11.5036,11.5313,11.4889,11.4957,46538.179463208,0
+MUA.US,D,20170323,000000,11.5391,11.5391,11.4089,11.4464,64082.985959302,0
+MUA.US,D,20170324,000000,11.4799,11.546,11.4464,11.5223,40654.775748241,0
+MUA.US,D,20170327,000000,11.546,11.626,11.546,11.626,36430.48174583,0
+MUA.US,D,20170328,000000,11.6595,11.6595,11.6122,11.6516,28483.579329109,0
+MUA.US,D,20170329,000000,11.6428,11.7177,11.6428,11.6922,63685.691513778,0
+MUA.US,D,20170330,000000,11.7177,11.7356,11.6763,11.7356,49338.49720041,0
+MUA.US,D,20170331,000000,11.6999,11.773,11.6999,11.7276,61240.100960079,0
+MUA.US,D,20170403,000000,11.7177,11.7938,11.7177,11.7938,48892.554455434,0
+MUA.US,D,20170404,000000,11.8075,11.8431,11.7848,11.7996,63992.783904068,0
+MUA.US,D,20170405,000000,11.7996,11.8332,11.7938,11.7938,36599.737287673,0
+MUA.US,D,20170406,000000,11.8431,11.9339,11.8431,11.8845,85881.478138723,0
+MUA.US,D,20170407,000000,11.9339,11.9339,11.8845,11.9339,30107.216323317,0
+MUA.US,D,20170410,000000,11.9339,11.9664,11.9082,11.9407,28498.781922687,0
+MUA.US,D,20170411,000000,11.9841,12.0641,11.9743,12.0641,41734.15989233,0
+MUA.US,D,20170412,000000,12.0641,12.1647,12.0325,12.1647,44495.964392466,0
+MUA.US,D,20170413,000000,12.2041,12.2041,12.0898,12.1065,23601.519777859,0
+MUA.US,D,20170417,000000,12.1726,12.1963,12.1065,12.1804,75078.515141677,0
+MUA.US,D,20170418,000000,12.1804,12.2298,12.1469,12.1647,48859.108749561,0
+MUA.US,D,20170419,000000,12.1963,12.1963,12.1144,12.1559,46696.286436427,0
+MUA.US,D,20170420,000000,12.1647,12.1647,12.1282,12.1371,33785.230463131,0
+MUA.US,D,20170421,000000,12.2228,12.2228,12.1371,12.1371,29302.492369884,0
+MUA.US,D,20170424,000000,12.1559,12.1894,12.0808,12.1804,88870.308036302,0
+MUA.US,D,20170425,000000,12.1282,12.1559,12.0985,12.1282,88918.956335754,0
+MUA.US,D,20170426,000000,12.1144,12.2397,12.1144,12.2397,113269.45722393,0
+MUA.US,D,20170427,000000,12.2397,12.3807,12.2388,12.3295,38394.656836202,0
+MUA.US,D,20170428,000000,12.3225,12.3452,12.291,12.3452,43940.562973723,0
+MUA.US,D,20170501,000000,12.3729,12.4154,12.3215,12.3364,52897.931110311,0
+MUA.US,D,20170502,000000,12.364,12.4745,12.3295,12.4578,57459.722690168,0
+MUA.US,D,20170503,000000,12.4578,12.6244,12.4488,12.4488,102547.57472596,0
+MUA.US,D,20170504,000000,12.4962,12.4962,12.3225,12.3887,49227.011514166,0
+MUA.US,D,20170505,000000,12.4221,12.4656,12.3225,12.3295,33475.097554125,0
+MUA.US,D,20170508,000000,12.3147,12.3334,12.2318,12.2475,104215.80599468,0
+MUA.US,D,20170509,000000,12.2475,12.2475,12.1242,12.1371,78777.812912502,0
+MUA.US,D,20170510,000000,12.3295,12.3295,12.0729,12.1144,61869.488334239,0
+MUA.US,D,20170511,000000,12.1874,12.2465,12.1124,12.1202,59821.192226064,0
+MUA.US,D,20170512,000000,12.2712,12.513,12.1351,12.1706,73136.637188555,0
+MUA.US,D,20170515,000000,12.1706,12.2248,12.1539,12.1539,60466.79570004,0
+MUA.US,D,20170516,000000,12.1874,12.2209,12.1706,12.1706,43216.919519376,0
+MUA.US,D,20170517,000000,12.1785,12.2091,12.145,12.145,60517.47101197,0
+MUA.US,D,20170518,000000,12.2634,12.2634,12.1202,12.1539,65969.121069303,0
+MUA.US,D,20170519,000000,12.1785,12.1785,12.0552,12.0878,77635.59138162,0
+MUA.US,D,20170522,000000,12.1045,12.145,12.07,12.1124,41049.029675049,0
+MUA.US,D,20170523,000000,12.1539,12.2308,12.1539,12.2308,78336.937698719,0
+MUA.US,D,20170524,000000,12.2634,12.2712,12.1944,12.2121,38784.856738056,0
+MUA.US,D,20170525,000000,12.2308,12.2358,12.1045,12.1539,35738.256984879,0
+MUA.US,D,20170526,000000,12.2209,12.2634,12.1785,12.2465,67263.368535972,0
+MUA.US,D,20170530,000000,12.2712,12.3058,12.1874,12.3058,67207.625692851,0
+MUA.US,D,20170531,000000,12.363,12.4044,12.2989,12.4044,45822.64405877,0
+MUA.US,D,20170601,000000,12.3956,12.4478,12.3807,12.3807,26937.982315271,0
+MUA.US,D,20170602,000000,12.4134,12.4804,12.3137,12.4211,36021.025225443,0
+MUA.US,D,20170605,000000,12.3807,12.4134,12.3542,12.3887,51333.07747794,0
+MUA.US,D,20170606,000000,12.4044,12.5465,12.4044,12.4735,56377.298027363,0
+MUA.US,D,20170607,000000,12.4804,12.589,12.4804,12.4873,48673.637107901,0
+MUA.US,D,20170608,000000,12.5643,12.5643,12.4478,12.4478,48309.78836825,0
+MUA.US,D,20170609,000000,12.4804,12.512,12.3807,12.3877,30239.985640571,0
+MUA.US,D,20170612,000000,12.4211,12.4211,12.2465,12.3215,57543.84370797,0
+MUA.US,D,20170613,000000,12.3867,12.3867,12.3295,12.3788,39791.268432968,0
+MUA.US,D,20170614,000000,12.4114,12.4361,12.361,12.3788,39912.889181598,0
+MUA.US,D,20170615,000000,12.3867,12.3867,12.3048,12.3354,54551.973291678,0
+MUA.US,D,20170616,000000,12.3196,12.3788,12.3048,12.3709,24646.444709837,0
+MUA.US,D,20170619,000000,12.3729,12.4114,12.3709,12.3877,29945.055325145,0
+MUA.US,D,20170620,000000,12.3709,12.511,12.3709,12.511,51499.292501067,0
+MUA.US,D,20170621,000000,12.5288,12.5436,12.4715,12.5367,62030.635826173,0
+MUA.US,D,20170622,000000,12.5455,12.6057,12.5288,12.6057,32571.04998931,0
+MUA.US,D,20170623,000000,12.6057,12.6057,12.5455,12.5633,27525.815933649,0
+MUA.US,D,20170626,000000,12.6057,12.6057,12.5367,12.5455,42672.666669257,0
+MUA.US,D,20170627,000000,12.5703,12.5791,12.4715,12.5288,62188.742799392,0
+MUA.US,D,20170628,000000,12.5633,12.5959,12.5298,12.588,69204.232982857,0
+MUA.US,D,20170629,000000,12.5633,12.5633,12.4715,12.4785,34781.507095657,0
+MUA.US,D,20170630,000000,12.4785,12.5455,12.4627,12.5455,57170.873412173,0
+MUA.US,D,20170703,000000,12.5959,12.6234,12.5663,12.5988,18141.761670618,0
+MUA.US,D,20170705,000000,12.6057,12.6384,12.5791,12.6274,39135.529896605,0
+MUA.US,D,20170706,000000,12.5791,12.5791,12.5021,12.5288,48299.653305865,0
+MUA.US,D,20170707,000000,12.5367,12.5693,12.4854,12.5021,21588.696388035,0
+MUA.US,D,20170710,000000,12.5633,12.6886,12.5455,12.5455,64490.415467211,0
+MUA.US,D,20170711,000000,12.6471,12.7054,12.6314,12.6561,55961.760469544,0
+MUA.US,D,20170712,000000,12.6965,12.7686,12.663,12.7537,53646.912220623,0
+MUA.US,D,20170713,000000,12.739,12.8397,12.7054,12.7686,55854.328808255,0
+MUA.US,D,20170714,000000,12.814,12.9886,12.7962,12.8574,43976.035692073,0
+MUA.US,D,20170717,000000,12.883,12.883,12.7211,12.739,50141.194141368,0
+MUA.US,D,20170718,000000,12.7686,12.814,12.74,12.7774,24164.015740272,0
+MUA.US,D,20170719,000000,12.814,12.8998,12.7607,12.7607,65694.460878648,0
+MUA.US,D,20170720,000000,12.7873,12.8574,12.7537,12.8317,53179.685844636,0
+MUA.US,D,20170721,000000,12.8574,12.8899,12.8257,12.8652,57282.359098417,0
+MUA.US,D,20170724,000000,12.8237,12.8494,12.7537,12.7597,66870.128115403,0
+MUA.US,D,20170725,000000,12.7607,12.7903,12.6234,12.6314,98850.303967619,0
+MUA.US,D,20170726,000000,12.663,12.7686,12.6471,12.7686,57778.977155322,0
+MUA.US,D,20170727,000000,12.7607,12.8741,12.7607,12.8317,68756.263225403,0
+MUA.US,D,20170728,000000,12.8652,12.957,12.8317,12.9086,31567.678813113,0
+MUA.US,D,20170731,000000,12.9176,12.9491,12.7774,12.8397,64918.115099893,0
+MUA.US,D,20170801,000000,12.8237,12.8899,12.806,12.8741,42991.92113441,0
+MUA.US,D,20170802,000000,12.8397,12.9649,12.8397,12.9333,25206.913659773,0
+MUA.US,D,20170803,000000,12.957,12.9817,12.9176,12.9501,38777.762194386,0
+MUA.US,D,20170804,000000,12.9501,12.9501,12.806,12.8317,39788.227914252,0
+MUA.US,D,20170807,000000,12.8317,12.8317,12.7686,12.7962,51389.833827302,0
+MUA.US,D,20170808,000000,12.806,12.806,12.7468,12.7537,58519.850215725,0
+MUA.US,D,20170809,000000,12.7686,12.7962,12.7054,12.7301,54148.597808721,0
+MUA.US,D,20170810,000000,12.7301,12.7301,12.6728,12.6817,43564.552159209,0
+MUA.US,D,20170811,000000,12.516,13.0043,12.516,12.7291,42053.414357483,0
+MUA.US,D,20170814,000000,12.737,12.7943,12.6788,12.7193,42675.707187973,0
+MUA.US,D,20170815,000000,12.6699,12.8474,12.6699,12.8474,44842.583526061,0
+MUA.US,D,20170816,000000,12.8387,12.8899,12.8001,12.8632,30742.684734908,0
+MUA.US,D,20170817,000000,12.8978,12.9166,12.8564,12.9166,27065.684101334,0
+MUA.US,D,20170818,000000,12.9076,12.9413,12.8297,12.9413,27688.990438061,0
+MUA.US,D,20170821,000000,12.9639,13.0043,12.8919,13.0043,40379.102051345,0
+MUA.US,D,20170822,000000,12.9491,12.9807,12.8474,12.9234,67015.05950752,0
+MUA.US,D,20170823,000000,12.9234,13.0922,12.9234,13.0399,36825.749178877,0
+MUA.US,D,20170824,000000,13.0399,13.0399,12.9323,13.0399,32385.57834765,0
+MUA.US,D,20170825,000000,13.0143,13.0143,12.8387,12.8554,63310.694205502,0
+MUA.US,D,20170828,000000,12.8554,12.8801,12.814,12.8474,52294.894898354,0
+MUA.US,D,20170829,000000,12.8721,12.9234,12.8632,12.8899,64281.633182065,0
+MUA.US,D,20170830,000000,12.8801,12.9807,12.8632,12.9076,31870.71717845,0
+MUA.US,D,20170831,000000,12.8978,12.9413,12.8801,12.9413,27141.697069226,0
+MUA.US,D,20170901,000000,12.956,12.9619,12.8554,12.8978,49443.901849223,0
+MUA.US,D,20170905,000000,12.9234,12.9728,12.8978,12.9728,29888.298975783,0
+MUA.US,D,20170906,000000,13.0567,13.0567,12.9234,13.0143,30099.108273408,0
+MUA.US,D,20170907,000000,12.9876,13.0143,12.8721,12.9946,37954.795128658,0
+MUA.US,D,20170908,000000,13.3299,13.3299,12.8721,12.8721,35580.15001166,0
+MUA.US,D,20170911,000000,12.8801,12.9946,12.8632,12.9383,42369.628303921,0
+MUA.US,D,20170912,000000,12.9166,12.9323,12.8474,12.8791,27326.155204648,0
+MUA.US,D,20170913,000000,12.9166,12.956,12.8642,12.956,42723.341981186,0
+MUA.US,D,20170914,000000,13.0043,13.0043,12.9166,12.9323,14500.233755393,0
+MUA.US,D,20170915,000000,12.9076,12.9244,12.8554,12.8899,38812.221406499,0
+MUA.US,D,20170918,000000,12.8899,12.9156,12.8208,12.8632,43565.565665448,0
+MUA.US,D,20170919,000000,12.8377,12.8711,12.7933,12.803,56587.09381875,0
+MUA.US,D,20170920,000000,12.8287,12.8811,12.803,12.8377,51394.901358494,0
+MUA.US,D,20170921,000000,12.7933,12.8287,12.7656,12.7843,37462.231096706,0
+MUA.US,D,20170922,000000,12.811,12.8464,12.811,12.8377,21530.926532436,0
+MUA.US,D,20170925,000000,12.8287,12.8801,12.8287,12.8791,32868.007317215,0
+MUA.US,D,20170926,000000,12.8464,12.8721,12.8464,12.8554,22424.839034866,0
+MUA.US,D,20170927,000000,12.8287,12.8287,12.7281,12.7557,77117.689693705,0
+MUA.US,D,20170928,000000,12.7508,12.7933,12.7024,12.7843,71644.756005362,0
+MUA.US,D,20170929,000000,12.803,12.8377,12.7686,12.7843,34435.901468301,0
+MUA.US,D,20171002,000000,12.8377,12.8464,12.7616,12.8464,41092.610443307,0
+MUA.US,D,20171003,000000,12.803,12.8464,12.7843,12.8377,39216.610395692,0
+MUA.US,D,20171004,000000,12.8377,12.8721,12.811,12.8721,30817.684196563,0
+MUA.US,D,20171005,000000,12.8632,12.9234,12.8632,12.8899,48862.149268277,0
+MUA.US,D,20171006,000000,12.8554,12.9234,12.8464,12.9166,22115.719632098,0
+MUA.US,D,20171009,000000,12.956,12.9728,12.8811,12.8899,22795.782318187,0
+MUA.US,D,20171010,000000,12.9323,13.0754,12.9166,13.0754,71341.717640026,0
+MUA.US,D,20171011,000000,13.0477,13.2422,13.0477,13.1957,35509.20457496,0
+MUA.US,D,20171012,000000,13.1513,13.326,13.1513,13.252,23035.98329673,0
+MUA.US,D,20171013,000000,13.4819,13.4819,13.2451,13.4819,57202.292105568,0
+MUA.US,D,20171016,000000,13.4385,13.4463,13.3536,13.4316,94315.877056203,0
+MUA.US,D,20171017,000000,13.3635,13.3635,13.2156,13.2638,61925.23117736,0
+MUA.US,D,20171018,000000,13.1869,13.1869,12.9403,13.039,59275.925869708,0
+MUA.US,D,20171019,000000,13.0655,13.0655,12.9936,13.0133,21480.251220506,0
+MUA.US,D,20171020,000000,12.9491,12.9679,12.8958,12.8958,70456.926693743,0
+MUA.US,D,20171023,000000,12.9224,12.9866,12.9146,12.9491,56003.314225326,0
+MUA.US,D,20171024,000000,12.9313,13.0033,12.9224,12.9639,74093.387077776,0
+MUA.US,D,20171025,000000,12.9491,12.9491,12.8958,12.9057,67951.53927197,0
+MUA.US,D,20171026,000000,12.9313,12.9313,12.7823,12.81,57266.142998599,0
+MUA.US,D,20171027,000000,12.801,12.801,12.7074,12.7074,73678.863026196,0
+MUA.US,D,20171030,000000,12.7893,12.8445,12.7429,12.7735,44651.030846969,0
+MUA.US,D,20171031,000000,12.7488,12.8267,12.7163,12.7163,31328.491340808,0
+MUA.US,D,20171101,000000,12.7636,12.7636,12.7221,12.7636,70414.359431724,0
+MUA.US,D,20171102,000000,12.7636,12.8445,12.7429,12.8445,46557.436081742,0
+MUA.US,D,20171103,000000,12.801,12.8652,12.6926,12.734,48624.988808449,0
+MUA.US,D,20171106,000000,12.734,12.7636,12.7163,12.7488,46912.163265246,0
+MUA.US,D,20171107,000000,12.7913,12.801,12.7429,12.7913,51355.374615188,0
+MUA.US,D,20171108,000000,12.7735,12.8189,12.7607,12.7735,57719.180287246,0
+MUA.US,D,20171109,000000,12.8267,12.8267,12.7429,12.801,29948.09584386,0
+MUA.US,D,20171110,000000,12.8791,12.8791,12.734,12.7823,41160.515361293,0
+MUA.US,D,20171113,000000,12.8958,12.9057,12.801,12.8692,19033.64716057,0
+MUA.US,D,20171114,000000,12.8534,12.956,12.8189,12.8357,66198.173479223,0
+MUA.US,D,20171115,000000,12.8623,12.9146,12.7913,12.8445,60375.580138569,0
+MUA.US,D,20171116,000000,12.7913,12.8791,12.7913,12.8534,47213.174618104,0
+MUA.US,D,20171117,000000,12.8958,12.9156,12.7923,12.8189,38674.384558051,0
+MUA.US,D,20171120,000000,12.8445,12.8594,12.7823,12.7823,14303.613545108,0
+MUA.US,D,20171121,000000,12.8534,12.8702,12.8208,12.8702,55072.915498308,0
+MUA.US,D,20171122,000000,12.9313,12.9403,12.8189,12.9224,23532.601353636,0
+MUA.US,D,20171124,000000,12.8791,12.9491,12.8702,12.9146,7184.7457253078,0
+MUA.US,D,20171127,000000,12.9224,12.9491,12.8544,12.9234,35839.607608738,0
+MUA.US,D,20171128,000000,12.956,12.956,12.6995,12.7074,112359.32862168,0
+MUA.US,D,20171129,000000,12.6491,12.7251,12.6491,12.7074,46800.677579001,0
+MUA.US,D,20171130,000000,12.6748,12.7735,12.6748,12.7478,72440.358402648,0
+MUA.US,D,20171201,000000,12.8189,12.9106,12.7478,12.8623,59679.301352663,0
+MUA.US,D,20171204,000000,12.8445,12.8623,12.801,12.8623,21810.654254285,0
+MUA.US,D,20171205,000000,12.8623,12.9403,12.8534,12.8791,49750.994239513,0
+MUA.US,D,20171206,000000,12.9946,13.2066,12.8791,12.9639,81762.588785126,0
+MUA.US,D,20171207,000000,12.9629,13.0665,12.8702,13.0665,45905.751570334,0
+MUA.US,D,20171208,000000,13.023,13.0399,12.8958,13.0399,49919.236275118,0
+MUA.US,D,20171211,000000,13.0043,13.0734,12.9491,12.9896,45014.879586621,0
+MUA.US,D,20171212,000000,12.9313,12.9491,12.8613,12.8613,87622.681856608,0
+MUA.US,D,20171213,000000,12.8949,12.9047,12.8435,12.9047,50689.50101644,0
+MUA.US,D,20171214,000000,12.8613,12.8869,12.8534,12.8869,9586.7555107472,0
+MUA.US,D,20171215,000000,12.9224,12.9224,12.809,12.8257,21068.767687642,0
+MUA.US,D,20171218,000000,12.8613,12.8692,12.7903,12.8257,47386.484184903,0
+MUA.US,D,20171219,000000,12.818,12.818,12.7143,12.7715,30308.904064796,0
+MUA.US,D,20171220,000000,12.6304,12.7567,12.6304,12.7074,46797.637060285,0
+MUA.US,D,20171221,000000,12.7193,12.8347,12.7143,12.8347,69516.39290434,0
+MUA.US,D,20171222,000000,12.809,12.809,12.7241,12.7478,36902.775653009,0
+MUA.US,D,20171226,000000,12.7903,12.809,12.7478,12.7725,29246.749526761,0
+MUA.US,D,20171227,000000,12.7725,12.8613,12.7725,12.8613,58743.835094452,0
+MUA.US,D,20171228,000000,12.8781,12.8781,12.8227,12.8692,28014.325940645,0
+MUA.US,D,20171229,000000,12.8781,12.8781,12.8347,12.8347,20725.189072764,0
+MUA.US,D,20180102,000000,12.9491,12.958,12.7813,12.818,62901.237685115,0
+MUA.US,D,20180103,000000,12.8347,12.8781,12.809,12.8692,43462.188029113,0
+MUA.US,D,20180104,000000,12.8534,12.9284,12.8001,12.805,26733.254055078,0
+MUA.US,D,20180105,000000,12.8613,12.8613,12.7567,12.7903,60905.643901347,0
+MUA.US,D,20180108,000000,12.7725,12.8001,12.7666,12.7666,33200.437363469,0
+MUA.US,D,20180109,000000,12.6985,12.7903,12.6985,12.732,53462.454085201,0
+MUA.US,D,20180110,000000,12.6906,12.7211,12.6639,12.6985,56945.875027207,0
+MUA.US,D,20180111,000000,12.6561,12.7143,12.6561,12.6965,40710.518591362,0
+MUA.US,D,20180112,000000,12.6827,12.7074,12.6224,12.6314,46755.069798265,0
+MUA.US,D,20180116,000000,12.6137,12.6906,12.587,12.6047,62880.967560343,0
+MUA.US,D,20180117,000000,12.6304,12.6304,12.5613,12.5781,57805.328317525,0
+MUA.US,D,20180118,000000,12.595,12.595,12.5426,12.5693,46627.368012204,0
+MUA.US,D,20180119,000000,12.595,12.595,12.4834,12.4834,89877.733237453,0
+MUA.US,D,20180122,000000,12.4755,12.5071,12.4221,12.4666,95495.598317912,0
+MUA.US,D,20180123,000000,12.5031,12.6137,12.4755,12.587,72842.720379367,0
+MUA.US,D,20180124,000000,12.5248,12.595,12.5248,12.5653,43864.55000583,0
+MUA.US,D,20180125,000000,12.5693,12.5693,12.4755,12.4933,37453.109540559,0
+MUA.US,D,20180126,000000,12.4666,12.4676,12.3285,12.3285,89019.293453374,0
+MUA.US,D,20180129,000000,12.2673,12.289,12.141,12.143,82478.124189566,0
+MUA.US,D,20180130,000000,12.1292,12.1292,12.0038,12.1035,180190.26065126,0
+MUA.US,D,20180131,000000,12.1212,12.1647,12.0868,12.0947,49467.21249271,0
+MUA.US,D,20180201,000000,12.1736,12.1736,12.0868,12.1381,127260.91084755,0
+MUA.US,D,20180202,000000,12.0365,12.0868,11.9239,11.9664,120169.40769619,0
+MUA.US,D,20180205,000000,11.9575,11.9575,11.7858,11.8135,128675.76555661,0
+MUA.US,D,20180206,000000,11.7177,11.9151,11.7177,11.8815,124594.37593384,0
+MUA.US,D,20180207,000000,11.9575,12.0118,11.9151,11.9575,91046.305930538,0
+MUA.US,D,20180208,000000,12.0118,12.0118,11.9219,12.0038,49433.766786838,0
+MUA.US,D,20180209,000000,11.9575,11.995,11.9151,11.9239,40575.72226163,0
+MUA.US,D,20180212,000000,11.9407,11.9575,11.8815,11.8815,61530.977250552,0
+MUA.US,D,20180213,000000,11.846,11.9151,11.846,11.8973,50530.380536983,0
+MUA.US,D,20180214,000000,11.8885,11.8973,11.846,11.8539,57597.559538616,0
+MUA.US,D,20180215,000000,11.8638,11.9387,11.8638,11.9151,53322.590224277,0
+MUA.US,D,20180216,000000,11.8885,11.9141,11.8766,11.8815,60272.202502233,0
+MUA.US,D,20180220,000000,11.8539,11.8885,11.8105,11.846,93139.196313209,0
+MUA.US,D,20180221,000000,11.8203,11.8381,11.772,11.7928,79565.307259881,0
+MUA.US,D,20180222,000000,11.7621,11.7898,11.7167,11.7533,90032.799691955,0
+MUA.US,D,20180223,000000,11.772,11.8638,11.7444,11.8539,56440.135414154,0
+MUA.US,D,20180226,000000,11.8638,11.8716,11.846,11.8539,24651.512241031,0
+MUA.US,D,20180227,000000,11.9151,11.9151,11.7948,11.8105,87155.455480621,0
+MUA.US,D,20180228,000000,11.846,11.846,11.772,11.8203,45161.837991215,0
+MUA.US,D,20180301,000000,11.8815,11.8815,11.7858,11.8105,102623.58769386,0
+MUA.US,D,20180302,000000,11.7167,11.8203,11.7167,11.8006,45993.926613089,0
+MUA.US,D,20180305,000000,11.7948,11.8203,11.7858,11.8203,49539.17143565,0
+MUA.US,D,20180306,000000,11.7948,11.8716,11.7799,11.8381,61889.758459011,0
+MUA.US,D,20180307,000000,11.8381,11.9062,11.7948,11.8203,34911.235894196,0
+MUA.US,D,20180308,000000,11.8006,11.8973,11.8006,11.8006,49162.147114898,0
+MUA.US,D,20180309,000000,11.8006,11.8203,11.7858,11.7858,41287.203641115,0
+MUA.US,D,20180312,000000,11.846,11.846,11.772,11.8105,51821.587484937,0
+MUA.US,D,20180313,000000,11.8105,11.8252,11.7799,11.8006,35222.382309441,0
+MUA.US,D,20180314,000000,11.7858,11.8006,11.772,11.7858,34399.415243712,0
+MUA.US,D,20180315,000000,11.8203,11.8203,11.7167,11.7444,38232.49583803,0
+MUA.US,D,20180316,000000,11.7444,11.7444,11.6892,11.7069,35223.395815679,0
+MUA.US,D,20180319,000000,11.6625,11.6969,11.6191,11.6969,53461.440578963,0
+MUA.US,D,20180320,000000,11.6625,11.7019,11.6132,11.6191,53115.834951606,0
+MUA.US,D,20180321,000000,11.6536,11.6536,11.5668,11.6132,52862.45839196,0
+MUA.US,D,20180322,000000,11.6033,11.6457,11.5963,11.6003,42017.941639132,0
+MUA.US,D,20180323,000000,11.6033,11.6969,11.5963,11.6368,67661.676487735,0
+MUA.US,D,20180326,000000,11.5766,11.6191,11.5362,11.5668,78076.466595403,0
+MUA.US,D,20180327,000000,11.6279,11.6279,11.5441,11.6132,90926.712194386,0
+MUA.US,D,20180328,000000,11.6132,11.6703,11.6132,11.6191,77653.834493916,0
+MUA.US,D,20180329,000000,11.6368,11.6892,11.624,11.6892,62668.131250241,0
+MUA.US,D,20180402,000000,11.6625,11.6753,11.5865,11.5865,78519.368821664,0
+MUA.US,D,20180403,000000,11.5865,11.6092,11.55,11.5668,64544.131297857,0
+MUA.US,D,20180404,000000,11.5441,11.6368,11.5362,11.6132,74733.92302056,0
+MUA.US,D,20180405,000000,11.6457,11.6457,11.5766,11.6457,19996.478087224,0
+MUA.US,D,20180406,000000,11.6969,11.7346,11.6703,11.7069,62923.534822365,0
+MUA.US,D,20180409,000000,11.7069,11.7256,11.6792,11.6969,75769.726396391,0
+MUA.US,D,20180410,000000,11.6969,11.7256,11.6625,11.6792,46499.666226143,0
+MUA.US,D,20180411,000000,11.7346,11.7346,11.6703,11.6792,42119.292262991,0
+MUA.US,D,20180412,000000,11.7858,11.7858,11.6378,11.6625,60414.093375635,0
+MUA.US,D,20180413,000000,11.6792,11.6892,11.623,11.6329,80586.921548371,0
+MUA.US,D,20180416,000000,11.6703,11.6703,11.5865,11.5963,52744.891668285,0
+MUA.US,D,20180417,000000,11.5668,11.6132,11.5431,11.5598,86552.419268665,0
+MUA.US,D,20180418,000000,11.5184,11.545,11.4996,11.5086,93063.183345316,0
+MUA.US,D,20180419,000000,11.5184,11.5184,11.4464,11.4829,67994.10653399,0
+MUA.US,D,20180420,000000,11.4365,11.4996,11.4365,11.4996,79757.873445211,0
+MUA.US,D,20180423,000000,11.4464,11.4642,11.4276,11.4464,103617.83731391,0
+MUA.US,D,20180424,000000,11.4929,11.5086,11.4365,11.4996,196207.71324581,0
+MUA.US,D,20180425,000000,11.4642,11.4929,11.4365,11.4365,92893.927803473,0
+MUA.US,D,20180426,000000,11.4365,11.5096,11.4276,11.4829,276405.44839856,0
+MUA.US,D,20180427,000000,11.5273,11.5598,11.4829,11.4929,69251.86777607,0
+MUA.US,D,20180430,000000,11.55,11.55,11.4365,11.4996,107931.31986532,0
+MUA.US,D,20180501,000000,11.5086,11.5273,11.4562,11.5273,34231.173208108,0
+MUA.US,D,20180502,000000,11.5273,11.5362,11.4976,11.5313,44570.963854121,0
+MUA.US,D,20180503,000000,11.5184,11.55,11.4996,11.5086,40257.481302716,0
+MUA.US,D,20180504,000000,11.5086,11.55,11.473,11.4996,64679.941133826,0
+MUA.US,D,20180507,000000,11.4996,11.5273,11.4464,11.4996,62965.088578146,0
+MUA.US,D,20180508,000000,11.5086,11.5086,11.4562,11.5086,67838.026573248,0
+MUA.US,D,20180509,000000,11.4642,11.5086,11.4276,11.4562,77019.379588562,0
+MUA.US,D,20180510,000000,11.4996,11.5086,11.4829,11.5086,56517.161888287,0
+MUA.US,D,20180511,000000,11.4996,11.5273,11.4839,11.4996,65288.044876976,0
+MUA.US,D,20180514,000000,11.6033,11.6033,11.4996,11.5096,70452.872668789,0
+MUA.US,D,20180515,000000,11.4365,11.4829,11.4089,11.4365,95970.932743808,0
+MUA.US,D,20180516,000000,11.4829,11.4829,11.4089,11.4276,82056.505594315,0
+MUA.US,D,20180517,000000,11.4829,11.4829,11.3852,11.4089,39413.230605977,0
+MUA.US,D,20180518,000000,11.4,11.4425,11.4,11.4365,44105.764490612,0
+MUA.US,D,20180521,000000,11.4188,11.4464,11.4089,11.4365,41691.59263031,0
+MUA.US,D,20180522,000000,11.4276,11.4642,11.4276,11.4562,42795.300924126,0
+MUA.US,D,20180523,000000,11.473,11.473,11.4,11.4642,68156.267532162,0
+MUA.US,D,20180524,000000,11.5086,11.5086,11.4365,11.4929,63987.716372875,0
+MUA.US,D,20180525,000000,11.4996,11.5086,11.4464,11.4562,49443.901849223,0
+MUA.US,D,20180529,000000,11.4996,11.5362,11.4929,11.5362,81205.160353906,0
+MUA.US,D,20180530,000000,11.5362,11.55,11.4929,11.5136,171387.95896917,0
+MUA.US,D,20180531,000000,11.5362,11.55,11.4829,11.55,109801.2388755,0
+MUA.US,D,20180601,000000,11.5362,11.5766,11.5243,11.5766,38316.616855832,0
+MUA.US,D,20180604,000000,11.5431,11.5845,11.5184,11.5766,71143.070417264,0
+MUA.US,D,20180605,000000,11.5668,11.62,11.5618,11.5668,89731.788339097,0
+MUA.US,D,20180606,000000,11.5766,11.5963,11.5431,11.5766,37293.989061102,0
+MUA.US,D,20180607,000000,11.5431,11.5963,11.5362,11.5668,43282.797424883,0
+MUA.US,D,20180608,000000,11.55,11.5963,11.5362,11.5766,49237.146576552,0
+MUA.US,D,20180611,000000,11.5766,11.5766,11.5184,11.5184,77196.743180314,0
+MUA.US,D,20180612,000000,11.5184,11.55,11.4929,11.5184,53340.833336571,0
+MUA.US,D,20180613,000000,11.5086,11.5273,11.4829,11.4829,67005.937951372,0
+MUA.US,D,20180614,000000,11.4829,11.4996,11.473,11.473,28220.067707078,0
+MUA.US,D,20180615,000000,11.5086,11.5086,11.4642,11.473,37556.487176895,0
+MUA.US,D,20180618,000000,11.4829,11.5174,11.4464,11.473,46462.166495315,0
+MUA.US,D,20180619,000000,11.5086,11.5353,11.4642,11.4996,46306.086534573,0
+MUA.US,D,20180620,000000,11.4929,11.5273,11.4929,11.5086,27218.723543359,0
+MUA.US,D,20180621,000000,11.4996,11.5273,11.4829,11.4829,40502.749812453,0
+MUA.US,D,20180622,000000,11.4929,11.5668,11.4929,11.5362,39908.835156643,0
+MUA.US,D,20180625,000000,11.5184,11.55,11.4996,11.5431,103500.27059024,0
+MUA.US,D,20180626,000000,11.5431,11.621,11.5174,11.5757,124145.39267015,0
+MUA.US,D,20180627,000000,11.5766,11.6477,11.555,11.5598,88862.199986392,0
+MUA.US,D,20180628,000000,11.5865,11.6477,11.5431,11.5766,122823.78053504,0
+MUA.US,D,20180629,000000,11.621,11.6299,11.5766,11.5963,61428.613120456,0
+MUA.US,D,20180702,000000,11.6388,11.7089,11.5963,11.621,79381.862630697,0
+MUA.US,D,20180703,000000,11.6912,11.6912,11.621,11.6299,44066.237747307,0
+MUA.US,D,20180705,000000,11.621,11.6812,11.5598,11.5598,68704.574407236,0
+MUA.US,D,20180706,000000,11.5184,11.6556,11.473,11.5184,82176.099330467,0
+MUA.US,D,20180709,000000,11.55,11.5598,11.5086,11.55,58983.022566758,0
+MUA.US,D,20180710,000000,11.5766,11.6556,11.5431,11.621,82585.555850855,0
+MUA.US,D,20180711,000000,11.5865,11.6033,11.55,11.5598,35052.113261359,0
+MUA.US,D,20180712,000000,11.5431,11.621,11.5431,11.6132,66698.845561082,0
+MUA.US,D,20180713,000000,11.5963,11.6645,11.5963,11.5963,68903.221629997,0
+MUA.US,D,20180716,000000,11.6388,11.6645,11.5766,11.5766,58079.988508181,0
+MUA.US,D,20180717,000000,11.621,11.621,11.55,11.5963,81600.427786953,0
+MUA.US,D,20180718,000000,11.6132,11.6388,11.5707,11.6132,69621.797553152,0
+MUA.US,D,20180719,000000,11.621,11.6565,11.5963,11.625,37781.48556186,0
+MUA.US,D,20180720,000000,11.6645,11.6645,11.6132,11.6645,29697.75980293,0
+MUA.US,D,20180723,000000,11.6388,11.6723,11.621,11.6645,122473.10737649,0
+MUA.US,D,20180724,000000,11.6299,11.6812,11.6299,11.6645,33902.797186807,0
+MUA.US,D,20180725,000000,11.7089,11.7089,11.6388,11.6477,50260.787877521,0
+MUA.US,D,20180726,000000,11.6723,11.6723,11.6299,11.6556,45247.986021494,0
+MUA.US,D,20180727,000000,11.7089,11.7089,11.6556,11.6723,83536.224702645,0
+MUA.US,D,20180730,000000,11.6556,11.7049,11.6556,11.6812,45039.203736347,0
+MUA.US,D,20180731,000000,11.6723,11.7089,11.6556,11.6556,52647.595069381,0
+MUA.US,D,20180801,000000,11.6645,11.7276,11.6645,11.7276,55969.868519453,0
+MUA.US,D,20180802,000000,11.7276,11.7374,11.6989,11.7374,29348.100150619,0
+MUA.US,D,20180803,000000,11.7177,11.775,11.7177,11.775,63394.815223305,0
+MUA.US,D,20180806,000000,11.7967,11.8145,11.7374,11.775,54261.097001203,0
+MUA.US,D,20180807,000000,11.7818,11.7818,11.7374,11.7563,65477.570543592,0
+MUA.US,D,20180808,000000,11.7651,11.7967,11.7563,11.7828,39569.310566719,0
+MUA.US,D,20180809,000000,11.7818,11.7888,11.7473,11.7473,55633.384448244,0
+MUA.US,D,20180810,000000,11.7473,11.7818,11.7473,11.775,54454.676692773,0
+MUA.US,D,20180813,000000,11.7651,11.7898,11.7563,11.7563,50697.60906635,0
+MUA.US,D,20180814,000000,11.7374,11.7898,11.7374,11.7374,50781.730084152,0
+MUA.US,D,20180815,000000,11.7473,11.7967,11.7374,11.7818,65184.66724064,0
+MUA.US,D,20180816,000000,11.7898,11.8045,11.7276,11.7898,76175.128891824,0
+MUA.US,D,20180817,000000,11.7818,11.7818,11.7473,11.7563,46046.628937497,0
+MUA.US,D,20180820,000000,11.7818,11.8145,11.7651,11.8145,50840.51344599,0
+MUA.US,D,20180821,000000,11.8145,11.8332,11.7651,11.7651,36435.549277024,0
+MUA.US,D,20180822,000000,11.775,11.8145,11.7563,11.7967,19937.694725386,0
+MUA.US,D,20180823,000000,11.7898,11.8332,11.7818,11.8045,58070.866952033,0
+MUA.US,D,20180824,000000,11.8243,11.8421,11.7473,11.775,59886.056625333,0
+MUA.US,D,20180827,000000,11.8045,11.8145,11.7651,11.7818,41983.482427021,0
+MUA.US,D,20180828,000000,11.8045,11.8045,11.7681,11.8045,72763.666892757,0
+MUA.US,D,20180829,000000,11.8243,11.8421,11.7898,11.8243,79797.400188515,0
+MUA.US,D,20180830,000000,11.8243,11.9219,11.8045,11.8608,107534.02541979,0
+MUA.US,D,20180831,000000,11.8421,11.8785,11.8243,11.8785,53478.670185019,0
+MUA.US,D,20180904,000000,11.9032,11.9032,11.8421,11.8519,52619.2168947,0
+MUA.US,D,20180905,000000,11.8785,11.8865,11.8243,11.8865,38054.118740038,0
+MUA.US,D,20180906,000000,11.8519,11.9132,11.8519,11.8953,25125.833160687,0
+MUA.US,D,20180907,000000,11.8953,11.9032,11.8145,11.8421,41086.529405877,0
+MUA.US,D,20180910,000000,11.8688,11.8688,11.8045,11.8243,35071.369879892,0
+MUA.US,D,20180911,000000,11.8045,11.8519,11.7967,11.8145,48510.462603489,0
+MUA.US,D,20180912,000000,11.8688,11.8688,11.8045,11.8145,28065.001252574,0
+MUA.US,D,20180913,000000,11.7967,11.8391,11.7651,11.7651,42844.962729816,0
+MUA.US,D,20180914,000000,11.7651,11.8045,11.6546,11.6635,89230.102750998,0
+MUA.US,D,20180917,000000,11.6467,11.7039,11.5945,11.6191,186052.38073521,0
+MUA.US,D,20180918,000000,11.6378,11.6546,11.5648,11.5747,58636.403433163,0
+MUA.US,D,20180919,000000,11.6122,11.6122,11.5747,11.5845,35131.166747968,0
+MUA.US,D,20180920,000000,11.5648,11.5885,11.5421,11.5648,45966.561944648,0
+MUA.US,D,20180921,000000,11.5945,11.5945,11.5164,11.5579,90085.502016362,0
+MUA.US,D,20180924,000000,11.5164,11.5648,11.5066,11.5579,48211.478263108,0
+MUA.US,D,20180925,000000,11.55,11.55,11.4425,11.4622,109855.96821238,0
+MUA.US,D,20180926,000000,11.4523,11.5203,11.4445,11.4976,35279.138658801,0
+MUA.US,D,20180927,000000,11.4701,11.55,11.4425,11.4523,118547.79771446,0
+MUA.US,D,20180928,000000,11.4799,11.5421,11.4523,11.4976,76010.940881173,0
+MUA.US,D,20181001,000000,11.5343,11.6033,11.5026,11.5343,98356.72642943,0
+MUA.US,D,20181002,000000,11.5164,11.5845,11.4799,11.4799,64001.905460216,0
+MUA.US,D,20181003,000000,11.4523,11.5253,11.4237,11.4425,118722.12078749,0
+MUA.US,D,20181004,000000,11.4149,11.4799,11.3359,11.3625,75484.93114335,0
+MUA.US,D,20181005,000000,11.327,11.3537,11.252,11.2776,80316.31538267,0
+MUA.US,D,20181008,000000,11.1405,11.2776,11.096,11.1593,105449.24308702,0
+MUA.US,D,20181009,000000,11.2846,11.2846,11.176,11.1947,119475.15592276,0
+MUA.US,D,20181010,000000,11.1494,11.176,11.1217,11.1682,107463.07998309,0
+MUA.US,D,20181011,000000,11.176,11.1957,11.1217,11.1593,76062.629699341,0
+MUA.US,D,20181012,000000,11.2037,11.2037,11.1682,11.176,44252.722895207,0
+MUA.US,D,20181015,000000,11.1593,11.1947,11.1217,11.1682,69989.700317758,0
+MUA.US,D,20181016,000000,11.2037,11.2037,11.1593,11.1849,69239.705701207,0
+MUA.US,D,20181017,000000,11.2037,11.2037,11.1682,11.18,59693.490440003,0
+MUA.US,D,20181018,000000,11.1405,11.1849,11.1217,11.1682,98494.563277877,0
+MUA.US,D,20181019,000000,11.1317,11.1947,11.1317,11.176,74102.508633924,0
+MUA.US,D,20181022,000000,11.1682,11.2422,11.1682,11.1849,180427.42111108,0
+MUA.US,D,20181023,000000,11.2422,11.2619,11.1869,11.2323,68206.942844091,0
+MUA.US,D,20181024,000000,11.2323,11.4059,11.2323,11.3113,94305.741993818,0
+MUA.US,D,20181025,000000,11.32,11.3369,11.2037,11.2037,108720.84122516,0
+MUA.US,D,20181026,000000,11.2323,11.252,11.1494,11.2136,69172.814289461,0
+MUA.US,D,20181029,000000,11.2136,11.3912,11.1494,11.3547,191169.57373381,0
+MUA.US,D,20181030,000000,11.3369,11.3724,11.2224,11.2786,141656.75346036,0
+MUA.US,D,20181031,000000,11.2856,11.3191,11.2136,11.2619,143410.11925312,0
+MUA.US,D,20181101,000000,11.2856,11.4346,11.2786,11.4346,219181.87266198,0
+MUA.US,D,20181102,000000,11.4247,11.4809,11.3457,11.4158,101865.4850274,0
+MUA.US,D,20181105,000000,11.5184,11.5273,11.3547,11.3635,93901.353004623,0
+MUA.US,D,20181106,000000,11.4809,11.4809,11.3467,11.3547,102968.17981498,0
+MUA.US,D,20181107,000000,11.4346,11.4711,11.3635,11.3912,95972.959756284,0
+MUA.US,D,20181108,000000,11.4158,11.4809,11.3724,11.4158,118960.29475356,0
+MUA.US,D,20181109,000000,11.4809,11.4909,11.32,11.3457,149402.98164185,0
+MUA.US,D,20181112,000000,11.3813,11.4158,11.3635,11.3813,91994.94776985,0
+MUA.US,D,20181113,000000,11.3912,11.4435,11.3724,11.4346,74140.008364751,0
+MUA.US,D,20181114,000000,11.4809,11.4909,11.3547,11.3547,125156.87189626,0
+MUA.US,D,20181115,000000,11.398,11.398,11.3103,11.3635,75523.444380416,0
+MUA.US,D,20181116,000000,11.3813,11.3813,11.3369,11.3635,82610.89350682,0
+MUA.US,D,20181119,000000,11.3724,11.3724,11.2936,11.3033,50681.392966532,0
+MUA.US,D,20181120,000000,11.3033,11.3033,11.176,11.2609,124069.37970225,0
+MUA.US,D,20181121,000000,11.2214,11.2936,11.2214,11.2846,59132.007983829,0
+MUA.US,D,20181123,000000,11.2412,11.2816,11.2412,11.2766,12314.100798772,0
+MUA.US,D,20181126,000000,11.3457,11.5362,11.3457,11.4889,162155.93064193,0
+MUA.US,D,20181127,000000,11.4158,11.4533,11.3912,11.4346,101422.58280114,0
+MUA.US,D,20181128,000000,11.4059,11.4809,11.3912,11.4346,131013.92444902,0
+MUA.US,D,20181129,000000,11.4809,11.5431,11.4533,11.5273,156158.00072199,0
+MUA.US,D,20181130,000000,11.5362,11.5431,11.4996,11.5362,57857.017135693,0
+MUA.US,D,20181203,000000,11.5875,11.6132,11.549,11.5875,79312.944206474,0
+MUA.US,D,20181204,000000,11.6309,11.7503,11.622,11.7503,88679.768863448,0
+MUA.US,D,20181206,000000,11.7938,11.8006,11.7009,11.7216,98013.14781455,0
+MUA.US,D,20181207,000000,11.7216,11.8006,11.7119,11.8006,98849.290461381,0
+MUA.US,D,20181210,000000,11.8194,12.0621,11.7779,12.0621,124942.00857367,0
+MUA.US,D,20181211,000000,12.1045,12.3403,11.9723,12.14,103672.56665079,0
+MUA.US,D,20181212,000000,12.1687,12.1687,11.9713,11.9713,145888.14200645,0
+MUA.US,D,20181213,000000,11.9713,11.9713,11.7296,11.7572,97294.571891395,0
+MUA.US,D,20181214,000000,11.6999,11.7384,11.4316,11.5056,158793.11694231,0
+MUA.US,D,20181217,000000,11.5156,11.5243,11.4217,11.4682,163426.8674651,0
+MUA.US,D,20181218,000000,11.4316,11.5855,11.4316,11.4966,169265.67690557,0
+MUA.US,D,20181219,000000,11.5243,11.5589,11.472,11.5589,154358.01364228,0
+MUA.US,D,20181220,000000,11.5589,11.6279,11.55,11.62,140280.41198837,0
+MUA.US,D,20181221,000000,11.6033,11.6912,11.6033,11.6132,78402.815604227,0
+MUA.US,D,20181224,000000,11.5757,11.6388,11.4879,11.5056,67171.139468261,0
+MUA.US,D,20181226,000000,11.5243,11.5589,11.4879,11.5156,56592.161349942,0
+MUA.US,D,20181227,000000,11.5658,11.62,11.4602,11.5855,134760.85701305,0
+MUA.US,D,20181228,000000,11.55,11.7197,11.4879,11.6645,90522.323205191,0
+MUA.US,D,20181231,000000,11.6556,11.6556,11.5243,11.5421,163837.33749174,0
+MUA.US,D,20190102,000000,11.55,11.8588,11.55,11.8372,70675.844041277,0
+MUA.US,D,20190103,000000,11.8372,12.2121,11.8372,12.2121,105298.23065747,0
+MUA.US,D,20190104,000000,12.0779,12.2585,11.9713,12.2585,126694.36086019,0
+MUA.US,D,20190107,000000,12.2861,12.5081,12.2614,12.4745,97185.113217629,0
+MUA.US,D,20190108,000000,12.6442,12.804,12.4834,12.5357,103025.94967058,0
+MUA.US,D,20190109,000000,12.6274,12.6274,12.2209,12.3749,106436.39816341,0
+MUA.US,D,20190110,000000,12.3917,12.4558,12.2585,12.4371,49219.916970496,0
+MUA.US,D,20190111,000000,12.4814,12.4814,12.3117,12.4194,72077.523169237,0
+MUA.US,D,20190114,000000,12.4104,12.4814,12.2475,12.295,63954.270667002,0
+MUA.US,D,20190115,000000,12.3088,12.3374,12.2011,12.2298,71194.759235432,0
+MUA.US,D,20190116,000000,12.2752,12.4371,12.2575,12.4371,50212.139578068,0
+MUA.US,D,20190117,000000,12.4281,12.4449,12.366,12.4104,22499.838496521,0
+MUA.US,D,20190118,000000,12.3285,12.4194,12.2475,12.3285,55478.317993741,0
+MUA.US,D,20190122,000000,12.3048,12.4371,12.3048,12.4194,63414.071841838,0
+MUA.US,D,20190123,000000,12.4194,12.4194,12.3285,12.4194,50807.067740116,0
+MUA.US,D,20190124,000000,12.4194,12.5218,12.3374,12.366,62997.52077778,0
+MUA.US,D,20190125,000000,12.3749,12.3986,12.295,12.366,58891.807005285,0
+MUA.US,D,20190128,000000,12.3205,12.4745,12.3205,12.4745,43241.243669102,0
+MUA.US,D,20190129,000000,12.4814,12.4893,12.4144,12.4281,68206.942844091,0
+MUA.US,D,20190130,000000,12.4468,12.5268,12.3325,12.3325,66398.847714461,0
+MUA.US,D,20190131,000000,12.3561,12.4558,12.3482,12.4371,32995.709103276,0
+MUA.US,D,20190201,000000,12.4647,12.5998,12.4371,12.5998,44766.570558167,0
+MUA.US,D,20190204,000000,12.5998,12.6274,12.5268,12.5643,30746.738759862,0
+MUA.US,D,20190205,000000,12.5268,12.6364,12.5208,12.6274,66050.201568389,0
+MUA.US,D,20190206,000000,12.6364,12.6364,12.5998,12.6364,54717.174808565,0
+MUA.US,D,20190207,000000,12.6364,12.6364,12.592,12.6364,50754.365415709,0
+MUA.US,D,20190208,000000,12.6197,12.7074,12.5998,12.7074,51367.536690052,0
+MUA.US,D,20190211,000000,12.7153,12.7449,12.6274,12.6896,29856.880282388,0
+MUA.US,D,20190212,000000,12.7429,12.7429,12.6817,12.734,32571.04998931,0
+MUA.US,D,20190213,000000,12.6896,12.8337,12.6817,12.8337,23470.777473081,0
+MUA.US,D,20190214,000000,12.8247,12.9146,12.734,12.734,47106.756463054,0
+MUA.US,D,20190215,000000,12.7676,12.7774,12.6985,12.7774,52062.80196972,0
+MUA.US,D,20190219,000000,12.7429,12.8247,12.6807,12.7962,75275.135351963,0
+MUA.US,D,20190220,000000,12.7774,12.806,12.7587,12.7962,36154.808048936,0
+MUA.US,D,20190221,000000,12.7676,12.7962,12.6541,12.662,110966.77104987,0
+MUA.US,D,20190222,000000,12.662,12.6886,12.5544,12.5544,67537.015220389,0
+MUA.US,D,20190225,000000,12.5446,12.5446,12.5071,12.5446,32325.781479574,0
+MUA.US,D,20190226,000000,12.5722,12.6087,12.5446,12.5988,44671.300971741,0
+MUA.US,D,20190227,000000,12.6442,12.7074,12.592,12.6886,80699.420740854,0
+MUA.US,D,20190228,000000,12.7074,12.7153,12.6551,12.7074,25479.546837951,0
+MUA.US,D,20190301,000000,12.7676,12.7676,12.7074,12.7301,34046.715072686,0
+MUA.US,D,20190304,000000,12.6886,12.7774,12.6886,12.6886,47448.308065455,0
+MUA.US,D,20190305,000000,12.6886,12.8692,12.6886,12.8692,41266.933516343,0
+MUA.US,D,20190306,000000,12.9422,12.9422,12.8337,12.8425,19618.440260232,0
+MUA.US,D,20190307,000000,12.8879,12.9166,12.8247,12.9166,20977.55212617,0
+MUA.US,D,20190308,000000,12.959,12.959,12.8692,12.9422,16923.527171842,0
+MUA.US,D,20190311,000000,12.959,13.0487,12.9086,13.0487,29075.46697244,0
+MUA.US,D,20190312,000000,12.9936,12.9936,12.9679,12.9777,16070.154918957,0
+MUA.US,D,20190313,000000,13.1129,13.1129,12.9244,12.9679,34660.899853266,0
+MUA.US,D,20190314,000000,12.9936,12.9936,12.9244,12.9244,25598.127067865,0
+MUA.US,D,20190315,000000,12.9244,13.032,12.8237,12.8879,66495.130807127,0
+MUA.US,D,20190318,000000,12.951,13.023,12.8879,12.9777,25857.584664943,0
+MUA.US,D,20190319,000000,13.0033,13.0033,12.8781,12.9679,38089.59145839,0
+MUA.US,D,20190320,000000,12.959,12.9856,12.9166,12.9817,44758.462508259,0
+MUA.US,D,20190321,000000,12.955,13.0587,12.955,13.0587,49266.538257471,0
+MUA.US,D,20190322,000000,13.0952,13.0952,12.9946,13.0685,33747.730732303,0
+MUA.US,D,20190325,000000,13.1416,13.178,13.0685,13.178,49362.821350137,0
+MUA.US,D,20190326,000000,13.178,13.475,13.1376,13.4306,63422.179891746,0
+MUA.US,D,20190327,000000,13.3221,13.5599,13.3221,13.477,85414.251762738,0
+MUA.US,D,20190328,000000,13.4848,13.7208,13.4306,13.5205,66540.738587863,0
+MUA.US,D,20190329,000000,13.4573,13.5017,13.4415,13.4573,98589.832864303,0
+MUA.US,D,20190401,000000,13.4573,13.5017,13.3675,13.4573,39724.377021223,0
+MUA.US,D,20190402,000000,13.4306,13.4573,13.3951,13.4306,33324.085124577,0
+MUA.US,D,20190403,000000,13.4573,13.4573,13.3783,13.4573,35063.261829983,0
+MUA.US,D,20190404,000000,13.4573,13.4573,13.3675,13.3675,40381.129063823,0
+MUA.US,D,20190405,000000,13.4119,13.4573,13.3675,13.4385,28713.645245266,0
+MUA.US,D,20190408,000000,13.3862,13.4573,13.3862,13.4119,65774.527871495,0
+MUA.US,D,20190409,000000,13.403,13.4563,13.3862,13.4473,59437.073361642,0
+MUA.US,D,20190410,000000,13.4385,13.5954,13.4217,13.4306,71922.456714733,0
+MUA.US,D,20190411,000000,13.5017,13.5954,13.3496,13.3496,80603.137648189,0
+MUA.US,D,20190412,000000,13.4119,13.5875,13.3221,13.5786,66675.534917595,0
+MUA.US,D,20190415,000000,13.5509,13.6644,13.5509,13.5509,64377.91627473,0
+MUA.US,D,20190416,000000,13.5963,13.6496,13.5509,13.6132,75587.295273446,0
+MUA.US,D,20190417,000000,13.6052,13.769,13.5875,13.769,57778.977155322,0
+MUA.US,D,20190418,000000,13.7769,13.8243,13.6319,13.6418,52540.163408092,0
+MUA.US,D,20190422,000000,13.7128,13.7128,13.5509,13.6931,97069.573506431,0
+MUA.US,D,20190423,000000,13.622,13.9575,13.6052,13.7542,129374.071355,0
+MUA.US,D,20190424,000000,13.7305,13.8519,13.6644,13.7029,90115.90720352,0
+MUA.US,D,20190425,000000,13.7029,13.7217,13.622,13.6644,32909.561072996,0
+MUA.US,D,20190426,000000,13.6733,13.7395,13.6496,13.7128,68689.371813657,0
+MUA.US,D,20190429,000000,13.7592,13.7592,13.6576,13.6733,56786.75454775,0
+MUA.US,D,20190430,000000,13.6733,13.6733,13.5963,13.6576,34148.065696544,0
+MUA.US,D,20190501,000000,13.6733,13.6733,13.622,13.6319,51972.599914485,0
+MUA.US,D,20190502,000000,13.622,13.6496,13.5697,13.5963,57799.247280094,0
+MUA.US,D,20190503,000000,13.5963,13.6644,13.5875,13.6644,77913.292090993,0
+MUA.US,D,20190506,000000,13.6644,13.7128,13.6112,13.6319,75752.496790335,0
+MUA.US,D,20190507,000000,13.6733,13.6931,13.6418,13.6576,34276.780988843,0
+MUA.US,D,20190508,000000,13.6576,13.6576,13.5786,13.622,41676.39003673,0
+MUA.US,D,20190509,000000,13.6418,13.6832,13.6269,13.6832,29286.276270066,0
+MUA.US,D,20190510,000000,13.6644,13.7128,13.6625,13.7128,17697.84593812,0
+MUA.US,D,20190513,000000,13.6664,13.7305,13.6576,13.7078,53405.69773584,0
+MUA.US,D,20190514,000000,13.6832,13.7138,13.6052,13.6832,63685.691513778,0
+MUA.US,D,20190515,000000,13.6644,13.7395,13.6576,13.6931,48778.028250475,0
+MUA.US,D,20190516,000000,13.6832,13.6921,13.6319,13.6496,34682.183484276,0
+MUA.US,D,20190517,000000,13.6496,13.6832,13.6418,13.6496,23631.924965016,0
+MUA.US,D,20190520,000000,13.6418,13.6931,13.5875,13.5875,69935.984487113,0
+MUA.US,D,20190521,000000,13.6052,13.6585,13.5875,13.6052,44903.393900376,0
+MUA.US,D,20190522,000000,13.622,13.6496,13.5905,13.6052,37582.838339098,0
+MUA.US,D,20190523,000000,13.5963,13.6832,13.5875,13.6132,23783.950900804,0
+MUA.US,D,20190524,000000,13.6576,13.6576,13.6052,13.6319,15835.021471605,0
+MUA.US,D,20190528,000000,13.6418,13.7029,13.6418,13.6644,30937.277932716,0
+MUA.US,D,20190529,000000,13.6931,13.769,13.6132,13.7492,40872.679589535,0
+MUA.US,D,20190530,000000,13.7029,13.8954,13.6832,13.8785,58016.13761515,0
+MUA.US,D,20190531,000000,13.9121,13.9121,13.8046,13.8697,20912.687726901,0
+MUA.US,D,20190603,000000,13.8954,14.0285,13.8618,13.9683,55862.436858162,0
+MUA.US,D,20190604,000000,13.9871,14.0522,13.8904,13.9121,37223.043624401,0
+MUA.US,D,20190605,000000,13.9969,14.1401,13.7128,13.7769,77988.291552648,0
+MUA.US,D,20190606,000000,13.769,13.9495,13.7395,13.7492,32105.850625801,0
+MUA.US,D,20190607,000000,13.7947,14.0434,13.7947,14.0434,44584.139435223,0
+MUA.US,D,20190610,000000,14.0236,14.1242,14.0058,14.0137,56296.217528276,0
+MUA.US,D,20190611,000000,13.9585,14.0522,13.8954,13.9505,55449.93981906,0
+MUA.US,D,20190612,000000,13.9772,14.2042,13.8697,14.1498,34274.753976366,0
+MUA.US,D,20190613,000000,14.0788,14.1855,13.9111,13.9111,55875.612439265,0
+MUA.US,D,20190614,000000,13.9673,14.0641,13.9485,14.0434,23746.451169976,0
+MUA.US,D,20190617,000000,14.0788,14.0788,13.8233,13.8944,20596.473780464,0
+MUA.US,D,20190618,000000,13.9111,14.1401,13.9111,14.0966,60959.359731992,0
+MUA.US,D,20190619,000000,14.07,14.1401,13.9495,14.0137,38563.912378045,0
+MUA.US,D,20190620,000000,14.0334,14.0966,14.0137,14.0788,30734.576685,0
+MUA.US,D,20190621,000000,14.0788,14.1628,13.9575,13.9575,19143.105834337,0
+MUA.US,D,20190624,000000,13.9762,14.2801,13.9673,14.2801,72024.820844831,0
+MUA.US,D,20190625,000000,14.2801,14.3689,14.0966,14.3077,49201.673858202,0
+MUA.US,D,20190626,000000,14.2742,14.3689,14.2594,14.3689,25851.503627511,0
+MUA.US,D,20190627,000000,14.3689,14.5278,14.2998,14.509,50818.21630874,0
+MUA.US,D,20190628,000000,14.509,14.6086,14.3611,14.518,38979.449935864,0
+MUA.US,D,20190701,000000,14.5554,14.6906,14.5209,14.6906,59150.251096123,0
+MUA.US,D,20190702,000000,14.6353,14.6353,14.444,14.444,54210.421689274,0
+MUA.US,D,20190703,000000,14.444,14.5297,14.444,14.4991,24453.878524507,0
+MUA.US,D,20190705,000000,14.4527,14.4667,14.3975,14.3975,23335.981143351,0
+MUA.US,D,20190708,000000,14.3975,14.444,14.29,14.3975,55360.751270065,0
+MUA.US,D,20190709,000000,14.3274,14.3975,14.29,14.29,46914.190277723,0
+MUA.US,D,20190710,000000,14.3838,14.3838,14.2801,14.3077,30293.701471216,0
+MUA.US,D,20190711,000000,14.293,14.3077,14.2042,14.2801,42073.684482255,0
+MUA.US,D,20190712,000000,14.295,14.295,14.1686,14.214,36903.789159248,0
+MUA.US,D,20190715,000000,14.1686,14.2239,14.1055,14.1401,37121.693000543,0
+MUA.US,D,20190716,000000,14.1134,14.1401,14.0325,14.0778,44444.275574299,0
+MUA.US,D,20190717,000000,14.1055,14.1055,14.0039,14.0867,28978.170373537,0
+MUA.US,D,20190718,000000,14.0039,14.1321,14.0039,14.0957,45323.998989387,0
+MUA.US,D,20190719,000000,14.1598,14.1598,14.0424,14.0867,41225.379760562,0
+MUA.US,D,20190722,000000,14.0957,14.1213,14.0591,14.0937,33212.599438332,0
+MUA.US,D,20190723,000000,14.069,14.1134,14.0325,14.069,31825.109397713,0
+MUA.US,D,20190724,000000,14.1498,14.1686,14.0798,14.1498,34994.343405759,0
+MUA.US,D,20190725,000000,14.1686,14.1785,14.0867,14.1321,17987.708722353,0
+MUA.US,D,20190726,000000,14.0957,14.1055,13.995,13.995,31953.824690014,0
+MUA.US,D,20190729,000000,14.069,14.069,13.9575,13.9852,35451.43471936,0
+MUA.US,D,20190730,000000,13.9485,14.0424,13.8766,13.9191,82678.798424804,0
+MUA.US,D,20190731,000000,13.9191,14.0512,13.8499,14.0424,62814.076148597,0
+MUA.US,D,20190801,000000,13.995,14.1598,13.99,14.0867,51051.322743614,0
+MUA.US,D,20190802,000000,14.1164,14.1785,14.1134,14.1401,35569.001443036,0
+MUA.US,D,20190805,000000,14.1785,14.1943,14.1321,14.1785,41979.428402067,0
+MUA.US,D,20190806,000000,14.2239,14.2239,14.1598,14.2042,32677.468144362,0
+MUA.US,D,20190807,000000,14.2515,14.2515,13.9752,13.9752,85875.397101292,0
+MUA.US,D,20190808,000000,13.9664,13.995,13.9101,13.9575,59688.42290881,0
+MUA.US,D,20190809,000000,13.9752,13.9752,13.8934,13.9101,25413.668932445,0
+MUA.US,D,20190812,000000,13.9191,13.9575,13.8894,13.9288,26093.731618533,0
+MUA.US,D,20190813,000000,13.9288,13.9752,13.9012,13.9288,24094.083809811,0
+MUA.US,D,20190814,000000,13.9191,13.9852,13.8845,13.9022,41747.335473431,0
+MUA.US,D,20190815,000000,13.8934,13.9388,13.8845,13.9022,50269.909433668,0
+MUA.US,D,20190816,000000,13.8411,13.9191,13.8411,13.8598,35048.059236404,0
+MUA.US,D,20190819,000000,13.8312,14.0788,13.8312,13.9485,44704.746677614,0
+MUA.US,D,20190820,000000,13.9575,14.0325,13.9485,13.9752,42874.354410735,0
+MUA.US,D,20190821,000000,14.0039,14.0424,13.9101,13.9191,50492.880806155,0
+MUA.US,D,20190822,000000,13.9101,13.9485,13.8845,13.9022,34373.064081509,0
+MUA.US,D,20190823,000000,13.9191,14.0039,13.9191,14.0039,33483.205604033,0
+MUA.US,D,20190826,000000,14.0039,14.0127,13.9664,14.0127,20123.166367046,0
+MUA.US,D,20190827,000000,14.0127,14.0966,14.0127,14.0325,32953.141841255,0
+MUA.US,D,20190828,000000,14.0966,14.1795,14.0127,14.1795,45604.740217474,0
+MUA.US,D,20190829,000000,14.1795,14.3758,14.1608,14.2614,55250.27909006,0
+MUA.US,D,20190830,000000,14.1953,14.2614,14.144,14.1696,36420.346683445,0
+MUA.US,D,20190903,000000,14.1953,14.3896,14.1865,14.3896,35239.611915497,0
+MUA.US,D,20190904,000000,14.3433,14.5584,14.2703,14.5021,34095.363372137,0
+MUA.US,D,20190905,000000,14.4923,14.6293,14.3284,14.6293,52047.59937614,0
+MUA.US,D,20190906,000000,14.667,14.667,14.3709,14.3896,54783.052714073,0
+MUA.US,D,20190909,000000,14.4183,14.4183,14.1795,14.1865,30677.820335639,0
+MUA.US,D,20190910,000000,14.215,14.5307,14.0325,14.1321,43754.077825824,0
+MUA.US,D,20190911,000000,14.1508,14.1508,13.9388,14.0966,42580.437601546,0
+MUA.US,D,20190912,000000,14.0039,14.0325,13.8845,13.9101,36613.926375014,0
+MUA.US,D,20190913,000000,13.9022,13.9022,13.6871,13.7068,50767.540996811,0
+MUA.US,D,20190916,000000,13.7739,14.1252,13.6773,13.9852,44194.953039607,0
+MUA.US,D,20190917,000000,13.8598,13.9022,13.7642,13.8411,41746.321967193,0
+MUA.US,D,20190918,000000,13.8411,13.9664,13.8115,13.9101,62790.765505109,0
+MUA.US,D,20190919,000000,13.9852,14.2821,13.8845,14.2535,69868.079569128,0
+MUA.US,D,20190920,000000,14.2821,14.4844,14.2022,14.4764,25777.517672095,0
+MUA.US,D,20190923,000000,14.4844,14.5712,14.1074,14.2821,56688.444442608,0
+MUA.US,D,20190924,000000,14.3916,14.3965,13.8934,13.9485,87836.531672949,0
+MUA.US,D,20190925,000000,13.9664,14.0127,13.9239,13.9575,21397.143708944,0
+MUA.US,D,20190926,000000,13.9752,14.0887,13.9752,14.0039,21085.997293699,0
+MUA.US,D,20190927,000000,14.0226,14.0995,14.0226,14.0512,52928.336297468,0
+MUA.US,D,20190930,000000,14.0512,14.3097,14.0512,14.3097,44005.427372992,0
+MUA.US,D,20191001,000000,14.2998,14.6048,14.216,14.4943,36495.3461451,0
+MUA.US,D,20191002,000000,14.4943,14.5407,14.3828,14.5407,43542.255021961,0
+MUA.US,D,20191003,000000,14.5327,14.5604,14.2259,14.2998,51131.389736462,0
+MUA.US,D,20191004,000000,14.2998,14.2998,14.1421,14.1518,47246.620323978,0
+MUA.US,D,20191007,000000,14.1518,14.2624,14.1361,14.1963,20142.422985579,0
+MUA.US,D,20191008,000000,14.2457,14.2614,14.1845,14.216,8338.1158248142,0
+MUA.US,D,20191009,000000,14.216,14.2357,14.1893,14.1963,30710.252535274,0
+MUA.US,D,20191010,000000,14.1963,14.4203,14.0976,14.3384,54844.876594627,0
+MUA.US,D,20191011,000000,14.3384,14.4953,14.2535,14.4015,30515.659337465,0
+MUA.US,D,20191014,000000,14.515,14.5781,14.1242,14.1963,23061.320952694,0
+MUA.US,D,20191015,000000,14.3197,14.6058,14.2357,14.4203,52653.676106813,0
+MUA.US,D,20191016,000000,14.4103,14.6058,14.3551,14.5514,32683.549181792,0
+MUA.US,D,20191017,000000,14.515,14.6156,14.2357,14.587,40710.518591362,0
+MUA.US,D,20191018,000000,14.5514,14.7646,14.4804,14.652,29321.748988416,0
+MUA.US,D,20191021,000000,14.5791,14.6255,14.3384,14.4015,49108.431284252,0
+MUA.US,D,20191022,000000,14.3551,14.6333,14.292,14.509,64001.905460216,0
+MUA.US,D,20191023,000000,14.4488,14.6511,14.3294,14.6433,26636.970962413,0
+MUA.US,D,20191024,000000,14.6058,14.6058,14.4764,14.5377,13894.157024721,0
+MUA.US,D,20191025,000000,14.5614,14.5702,14.2821,14.3551,14174.898252809,0
+MUA.US,D,20191028,000000,14.292,14.3501,14.1696,14.216,47056.081151125,0
+MUA.US,D,20191029,000000,14.216,14.2535,14.1144,14.1795,25540.357212267,0
+MUA.US,D,20191030,000000,14.1795,14.3077,14.1608,14.2457,39457.824880475,0
+MUA.US,D,20191031,000000,14.2457,14.3728,14.2457,14.365,38311.549324638,0
+MUA.US,D,20191101,000000,14.3551,14.4488,14.2821,14.4488,61911.042090021,0
+MUA.US,D,20191104,000000,14.3916,14.6058,14.3689,14.5702,47470.605202704,0
+MUA.US,D,20191105,000000,14.515,14.6797,14.3916,14.6797,41239.568847902,0
+MUA.US,D,20191106,000000,14.6501,14.8238,14.5899,14.8199,33886.58108699,0
+MUA.US,D,20191107,000000,14.7459,14.809,14.6186,14.652,32937.939247677,0
+MUA.US,D,20191108,000000,14.6058,14.8456,14.5702,14.7547,46111.493336765,0
+MUA.US,D,20191111,000000,14.7261,14.7488,14.6333,14.6433,21825.856847864,0
+MUA.US,D,20191112,000000,14.652,14.66,14.365,14.3728,45454.741294165,0
+MUA.US,D,20191113,000000,14.3728,14.4291,14.3197,14.3245,46006.088687953,0
+MUA.US,D,20191114,000000,14.3197,14.4577,14.3127,14.4291,34223.065158198,0
+MUA.US,D,20191115,000000,14.4864,14.7764,14.4676,14.7666,62518.132326932,0
+MUA.US,D,20191118,000000,14.7468,14.7468,14.659,14.7468,22365.042166789,0
+MUA.US,D,20191119,000000,14.6994,14.8031,14.5791,14.653,33037.262859058,0
+MUA.US,D,20191120,000000,14.667,14.7123,14.5248,14.5712,26692.713805534,0
+MUA.US,D,20191121,000000,14.6265,14.6265,14.4103,14.4291,20935.998370389,0
+MUA.US,D,20191122,000000,14.4203,14.4203,14.0108,14.0305,128169.01243732,0
+MUA.US,D,20191125,000000,14.1232,14.1232,13.7217,13.77,164233.61843101,0
+MUA.US,D,20191126,000000,13.7602,13.8776,13.7602,13.8075,115064.37677245,0
+MUA.US,D,20191127,000000,13.8174,13.8441,13.6733,13.7217,81423.064195201,0
+MUA.US,D,20191129,000000,13.7217,13.7976,13.7039,13.7976,14148.547090604,0
+MUA.US,D,20191202,000000,13.7878,13.8371,13.6931,13.8371,55519.871749522,0
+MUA.US,D,20191203,000000,13.846,13.993,13.8075,13.9645,57321.885841721,0
+MUA.US,D,20191204,000000,13.9368,13.9832,13.8272,13.9091,93335.816523495,0
+MUA.US,D,20191205,000000,13.8371,13.8884,13.7405,13.7878,89055.779677963,0
+MUA.US,D,20191206,000000,13.77,13.7878,13.7029,13.7029,59159.37265227,0
+MUA.US,D,20191209,000000,13.77,13.8904,13.7217,13.846,88379.771016828,0
+MUA.US,D,20191210,000000,13.8559,13.8993,13.8233,13.8904,53148.26715124,0
+MUA.US,D,20191211,000000,13.9181,14.0305,13.8884,14.0019,66345.131883817,0
+MUA.US,D,20191212,000000,14.0108,14.0581,13.8993,13.9181,66339.050846385,0
+MUA.US,D,20191213,000000,13.8914,13.9505,13.8746,13.8746,22261.664530454,0
+MUA.US,D,20191216,000000,13.9101,13.9565,13.8469,13.9101,44144.277727678,0
+MUA.US,D,20191217,000000,13.8993,13.9191,13.8282,13.8469,55918.179701286,0
+MUA.US,D,20191218,000000,13.8085,13.8657,13.8085,13.8233,32516.320652427,0
+MUA.US,D,20191219,000000,13.8746,13.8746,13.7888,13.8282,39911.87567536,0
+MUA.US,D,20191220,000000,13.8914,13.9003,13.8469,13.8825,48904.716530298,0
+MUA.US,D,20191223,000000,13.8469,13.8825,13.8075,13.8085,48132.424776498,0
+MUA.US,D,20191224,000000,13.7986,13.9278,13.7986,13.9278,32227.47137443,0
+MUA.US,D,20191226,000000,13.8825,13.9565,13.8657,13.9565,20539.717431103,0
+MUA.US,D,20191227,000000,14.0216,14.1805,14.0117,14.1618,52340.50267909,0
+MUA.US,D,20191230,000000,14.1154,14.1518,14.0512,14.0788,31759.231492206,0
+MUA.US,D,20191231,000000,14.1618,14.1706,14.0887,14.1331,38365.265155283,0
+MUA.US,D,20200102,000000,14.1421,14.2377,14.1252,14.1982,65198.856327981,0
+MUA.US,D,20200103,000000,14.1883,14.2377,14.1074,14.1074,37701.418569012,0
+MUA.US,D,20200106,000000,14.1074,14.1618,14.0216,14.0414,58428.634654252,0
+MUA.US,D,20200107,000000,14.0117,14.1618,13.994,14.1618,57386.750240991,0
+MUA.US,D,20200108,000000,14.1498,14.2081,14.1252,14.1883,30050.459973956,0
+MUA.US,D,20200109,000000,14.1883,14.2554,14.1252,14.1805,25482.587356667,0
+MUA.US,D,20200110,000000,14.2377,14.3314,14.1805,14.3314,41127.069655419,0
+MUA.US,D,20200113,000000,14.3314,14.441,14.3314,14.441,63665.421389006,0
+MUA.US,D,20200114,000000,14.4794,14.4883,14.366,14.431,47438.17300307,0
+MUA.US,D,20200115,000000,14.5357,14.5811,14.4883,14.5643,47999.655459244,0
+MUA.US,D,20200116,000000,14.5643,14.6747,14.5268,14.6373,51567.197419053,0
+MUA.US,D,20200117,000000,14.6373,14.7971,14.5811,14.7024,38674.384558051,0
+MUA.US,D,20200121,000000,14.7212,14.7409,14.665,14.665,46507.774276051,0
+MUA.US,D,20200122,000000,14.665,14.8159,14.665,14.7705,57153.643806117,0
+MUA.US,D,20200123,000000,14.807,14.8159,14.6837,14.6926,57068.509282076,0
+MUA.US,D,20200124,000000,14.7024,14.7774,14.5811,14.6472,25014.347474442,0
+MUA.US,D,20200127,000000,14.6373,14.665,14.5357,14.665,31171.397873829,0
+MUA.US,D,20200128,000000,14.5544,14.6373,14.3018,14.3571,120216.02898316,0
+MUA.US,D,20200129,000000,14.3394,14.3394,14.2544,14.3018,34692.318546662,0
+MUA.US,D,20200130,000000,14.3215,14.4498,14.3215,14.4213,38916.612549071,0
+MUA.US,D,20200131,000000,14.4123,14.518,14.4123,14.4981,48003.709484198,0
+MUA.US,D,20200203,000000,14.5268,14.6284,14.4498,14.6096,43095.298770745,0
+MUA.US,D,20200204,000000,14.665,14.807,14.656,14.807,60591.456967387,0
+MUA.US,D,20200205,000000,14.8159,14.9639,14.7123,14.9185,102205.00961732,0
+MUA.US,D,20200206,000000,14.9007,14.9284,14.807,14.9284,35331.840983207,0
+MUA.US,D,20200207,000000,15.0676,15.1622,14.9116,15.0853,88621.999007849,0
+MUA.US,D,20200210,000000,15.0853,15.1899,14.9373,15.1237,58572.552540131,0
+MUA.US,D,20200211,000000,15.0487,15.0546,14.9373,14.9737,31207.884098417,0
+MUA.US,D,20200212,000000,15.0024,15.1455,15.0024,15.109,30445.727407004,0
+MUA.US,D,20200213,000000,15.0329,15.1553,15.0329,15.107,19932.627194192,0
+MUA.US,D,20200214,000000,15.1168,15.1652,14.6757,14.6847,87747.343123953,0
+MUA.US,D,20200218,000000,14.732,14.8436,14.6847,14.7981,23850.84231255,0
+MUA.US,D,20200219,000000,14.8169,14.9106,14.8169,14.878,35578.122999183,0
+MUA.US,D,20200220,000000,14.9027,15.0231,14.8583,14.9659,33233.883069342,0
+MUA.US,D,20200221,000000,15.0231,15.0329,14.9392,14.9392,25617.383686399,0
+MUA.US,D,20200224,000000,14.9106,15.0044,14.873,14.873,42506.45164613,0
+MUA.US,D,20200225,000000,14.9659,15.1168,14.7991,14.9659,40743.964297235,0
+MUA.US,D,20200226,000000,14.9205,15.0329,14.8436,14.9392,34847.385001165,0
+MUA.US,D,20200227,000000,15.0044,15.3211,14.958,15.0506,152292.48792805,0
+MUA.US,D,20200228,000000,14.7883,14.9787,14.7221,14.8258,57457.695677692,0
+MUA.US,D,20200302,000000,14.7221,14.952,14.6955,14.7794,33079.830121078,0
+MUA.US,D,20200303,000000,14.874,15.1928,14.7419,14.9945,37554.460164417,0
+MUA.US,D,20200304,000000,15.0329,15.0329,14.7617,14.873,28547.430222139,0
+MUA.US,D,20200305,000000,14.7794,14.9659,14.7133,14.807,35153.463885217,0
+MUA.US,D,20200306,000000,14.7133,14.8169,14.6284,14.7597,33654.488158354,0
+MUA.US,D,20200309,000000,14.7981,14.7981,14.3018,14.3018,53950.964092198,0
+MUA.US,D,20200310,000000,14.3215,14.4696,13.8529,13.9151,43240.230162863,0
+MUA.US,D,20200311,000000,13.7858,13.7858,13.1859,13.4366,110077.92607863,0
+MUA.US,D,20200312,000000,11.6733,12.1105,10.737,11.8529,359159.24628502,0
+MUA.US,D,20200313,000000,11.9496,12.4488,11.8262,12.2614,153022.21241982,0
+MUA.US,D,20200316,000000,11.7346,12.0444,11.0004,11.3191,131550.06924923,0
+MUA.US,D,20200317,000000,11.329,11.8165,11.325,11.5263,114551.54261573,0
+MUA.US,D,20200318,000000,10.8317,11.0913,9.64473,9.81246,215698.45171998,0
+MUA.US,D,20200319,000000,9.84898,10.0572,8.98317,9.65461,578027.94551928,0
+MUA.US,D,20200320,000000,9.78386,11.0074,9.65461,10.6215,308856.90465172,0
+MUA.US,D,20200323,000000,10.3858,11.0656,10.1508,10.6777,224634.53622555,0
+MUA.US,D,20200324,000000,10.8317,11.5925,10.8317,11.0004,136336.85921406,0
+MUA.US,D,20200325,000000,11.177,12.29,10.9413,11.8934,165900.83619349,0
+MUA.US,D,20200326,000000,12.0265,12.2427,11.7148,11.8559,121629.87018599,0
+MUA.US,D,20200327,000000,11.6852,12.4094,11.6852,12.364,115601.5350789,0
+MUA.US,D,20200330,000000,12.2801,12.8554,12.2427,12.7024,147055.70119329,0
+MUA.US,D,20200331,000000,12.5535,12.7211,12.4104,12.5535,64958.655349437,0
+MUA.US,D,20200401,000000,12.1371,12.3729,11.6112,11.7246,183911.85555933,0
+MUA.US,D,20200402,000000,11.7148,11.7148,11.4415,11.6388,81997.722232478,0
+MUA.US,D,20200403,000000,11.6388,11.6753,11.2766,11.3093,128819.68344249,0
+MUA.US,D,20200406,000000,11.402,11.5668,11.254,11.402,137470.97269502,0
+MUA.US,D,20200407,000000,11.6753,11.6753,11.4899,11.554,123885.93507307,0
+MUA.US,D,20200408,000000,11.5825,11.8835,11.5717,11.7246,171858.22586388,0
+MUA.US,D,20200409,000000,11.8658,12.2614,11.8658,12.0907,91547.991518636,0
+MUA.US,D,20200413,000000,12.1944,12.2515,12.0995,12.2427,120696.43094026,0
+MUA.US,D,20200414,000000,12.3571,12.5278,12.3384,12.4331,99380.367730397,0
+MUA.US,D,20200415,000000,12.367,12.4134,11.8569,12.3482,116248.15205911,0
+MUA.US,D,20200416,000000,12.3117,12.4982,12.1587,12.2061,41897.334396741,0
+MUA.US,D,20200417,000000,12.2151,12.4617,12.0601,12.1115,69072.477171842,0
+MUA.US,D,20200420,000000,12.0552,12.069,11.9319,12.0462,82068.667669179,0
+MUA.US,D,20200421,000000,12.0828,12.1212,11.8569,11.9703,64649.535946669,0
+MUA.US,D,20200422,000000,12.0462,12.1272,11.8469,11.9032,51810.438916312,0
+MUA.US,D,20200423,000000,11.773,11.8756,11.7148,11.7444,77571.740488589,0
+MUA.US,D,20200424,000000,11.7976,11.7976,11.6486,11.7543,102183.72598632,0
+MUA.US,D,20200427,000000,11.6852,11.7631,11.5825,11.62,57724.247818439,0
+MUA.US,D,20200428,000000,11.6023,11.8272,11.6023,11.7631,84983.51161134,0
+MUA.US,D,20200429,000000,11.8174,12.0375,11.7976,11.9132,98081.052732535,0
+MUA.US,D,20200430,000000,11.8668,11.9132,11.7049,11.7976,85159.861696854,0
+MUA.US,D,20200501,000000,11.9219,11.9319,11.7908,11.8944,49353.69979399,0
+MUA.US,D,20200504,000000,11.8372,12.0917,11.8272,12.0641,73556.228771328,0
+MUA.US,D,20200505,000000,12.0552,12.1963,12.0394,12.1587,43724.686144906,0
+MUA.US,D,20200506,000000,12.1687,12.2831,12.1212,12.2644,50241.531258988,0
+MUA.US,D,20200507,000000,12.3295,12.4044,12.2378,12.3719,54024.950047615,0
+MUA.US,D,20200508,000000,12.4518,12.4518,12.3522,12.4331,27234.939643177,0
+MUA.US,D,20200511,000000,12.4814,12.4814,12.2644,12.2831,49216.876451781,0
+MUA.US,D,20200512,000000,12.2545,12.4735,12.2446,12.3384,41819.294416371,0
+MUA.US,D,20200513,000000,12.3295,12.4814,12.1292,12.2644,86310.191277644,0
+MUA.US,D,20200514,000000,12.2762,12.8889,11.9999,12.1794,95396.274706532,0
+MUA.US,D,20200515,000000,12.1794,12.2654,12.1232,12.2171,29388.640400162,0
+MUA.US,D,20200518,000000,12.36,12.36,12.2268,12.2861,40464.236575388,0
+MUA.US,D,20200519,000000,12.1794,12.2861,12.1794,12.2465,54010.760960273,0
+MUA.US,D,20200520,000000,12.3147,12.3245,12.2151,12.2762,37195.678955959,0
+MUA.US,D,20200521,000000,12.2664,12.3966,12.2664,12.3966,68214.037387763,0
+MUA.US,D,20200522,000000,12.4548,12.6354,12.4548,12.6354,34965.965231079,0
+MUA.US,D,20200526,000000,12.7774,12.7774,12.5515,12.59,68478.562516032,0
+MUA.US,D,20200527,000000,12.663,12.663,12.5515,12.6354,92708.456161812,0
+MUA.US,D,20200528,000000,12.7498,12.7597,12.5801,12.7203,85873.370088816,0
+MUA.US,D,20200529,000000,12.663,12.8632,12.663,12.8257,51127.335711509,0
+MUA.US,D,20200601,000000,12.9205,13.0053,12.8554,12.9293,67755.932567923,0
+MUA.US,D,20200602,000000,13.1011,13.1011,12.9116,12.9205,44383.465199983,0
+MUA.US,D,20200603,000000,13.0153,13.0153,12.883,12.9116,48236.815919072,0
+MUA.US,D,20200604,000000,12.7971,12.9955,12.7971,12.9393,39827.754657557,0
+MUA.US,D,20200605,000000,12.8919,13.0635,12.8919,12.9955,27455.884003187,0
+MUA.US,D,20200608,000000,13.0823,13.2431,12.9777,13.2431,26553.863450848,0
+MUA.US,D,20200609,000000,13.1573,13.2915,13.1099,13.2233,75095.744747734,0
+MUA.US,D,20200610,000000,13.2727,13.2826,13.1286,13.1474,51785.101260348,0
+MUA.US,D,20200611,000000,13.0537,13.1346,12.8554,12.8632,86466.271238385,0
+MUA.US,D,20200612,000000,12.809,12.9807,12.809,12.9708,34395.361218757,0
+MUA.US,D,20200615,000000,12.9047,13.1139,12.9047,13.0567,49838.155776032,0
+MUA.US,D,20200616,000000,12.9708,13.2273,12.9708,13.1613,81426.104713917,0
+MUA.US,D,20200617,000000,13.2373,13.2373,13.0842,13.0942,33650.4341334,0
+MUA.US,D,20200618,000000,13.2086,13.2086,13.0567,13.0842,50059.100136043,0
+MUA.US,D,20200619,000000,13.181,13.1909,13.0942,13.0942,33192.329313561,0
+MUA.US,D,20200622,000000,13.2767,13.2767,13.0182,13.0182,71058.949399462,0
+MUA.US,D,20200623,000000,13.0467,13.2175,13.0182,13.1513,117958.95058985,0
+MUA.US,D,20200624,000000,13.1139,13.1513,13.0842,13.1425,30455.862469389,0
+MUA.US,D,20200625,000000,13.181,13.2086,13.1513,13.1513,10504.992162903,0
+MUA.US,D,20200626,000000,13.2007,13.2086,13.0754,13.0754,43467.255560305,0
+MUA.US,D,20200629,000000,13.2007,13.2668,13.1623,13.2007,78757.542787731,0
+MUA.US,D,20200630,000000,13.1227,13.2273,13.1227,13.2273,60284.364577096,0
+MUA.US,D,20200701,000000,13.2855,13.3429,13.1919,13.2855,58808.699493721,0
+MUA.US,D,20200702,000000,13.3803,13.399,13.2855,13.2955,56332.703752866,0
+MUA.US,D,20200706,000000,13.3429,13.3705,13.2007,13.2373,126744.02266588,0
+MUA.US,D,20200707,000000,13.2086,13.4948,13.2086,13.4948,36908.856690441,0
+MUA.US,D,20200708,000000,13.5036,13.5332,13.4671,13.4671,53074.281195824,0
+MUA.US,D,20200709,000000,13.4948,13.5234,13.3705,13.4276,53415.832798226,0
+MUA.US,D,20200710,000000,13.3892,13.4948,13.3892,13.399,64318.119406652,0
+MUA.US,D,20200713,000000,13.4178,13.4425,13.399,13.399,46327.370165583,0
+MUA.US,D,20200714,000000,13.3072,13.4306,13.3072,13.3912,44067.251253546,0
+MUA.US,D,20200715,000000,13.3823,13.4109,13.3536,13.3912,30044.378936525,0
+MUA.US,D,20200716,000000,13.3723,13.3823,13.325,13.3448,16985.351052396,0
+MUA.US,D,20200717,000000,13.3912,13.4701,13.3576,13.4602,37176.422337426,0
+MUA.US,D,20200720,000000,13.4306,13.4701,13.3635,13.3912,42769.963268161,0
+MUA.US,D,20200721,000000,13.401,13.5065,13.3951,13.4109,67924.174603528,0
+MUA.US,D,20200722,000000,13.4306,13.4977,13.4208,13.4602,39121.340809266,0
+MUA.US,D,20200723,000000,13.479,13.5262,13.4405,13.4602,28768.374582151,0
+MUA.US,D,20200724,000000,13.4602,13.5065,13.4208,13.479,31580.854394215,0
+MUA.US,D,20200727,000000,13.4602,13.5845,13.4602,13.546,114802.89216289,0
+MUA.US,D,20200728,000000,13.5559,13.6033,13.546,13.546,42583.478120262,0
+MUA.US,D,20200729,000000,13.546,13.6496,13.546,13.6496,69366.39398103,0
+MUA.US,D,20200730,000000,13.7275,13.7275,13.5658,13.6319,77038.636207096,0
+MUA.US,D,20200731,000000,13.6033,13.6526,13.5658,13.6319,52929.349803707,0
+MUA.US,D,20200803,000000,13.6033,13.7799,13.5875,13.7415,55028.32122381,0
+MUA.US,D,20200804,000000,13.7749,13.9664,13.7275,13.9664,47177.701899754,0
+MUA.US,D,20200805,000000,13.9565,14.0621,13.8805,13.9378,83754.128543939,0
+MUA.US,D,20200806,000000,13.9852,14.0631,13.9475,13.9752,69690.715977376,0
+MUA.US,D,20200807,000000,13.9852,14.0907,13.9378,14.0236,44222.317708049,0
+MUA.US,D,20200810,000000,14.0039,14.1204,13.9565,14.0137,39723.363514983,0
+MUA.US,D,20200811,000000,14.0039,14.1005,13.9752,14.0236,63004.615321451,0
+MUA.US,D,20200812,000000,14.0039,14.0334,13.9191,13.9191,28553.511259571,0
+MUA.US,D,20200813,000000,13.9505,13.9505,13.8154,13.8351,19929.586675477,0
+MUA.US,D,20200814,000000,13.7385,13.7582,13.6605,13.7098,44836.50248863,0
+MUA.US,D,20200817,000000,13.7295,13.768,13.6132,13.6132,41729.092361137,0
+MUA.US,D,20200818,000000,13.6418,13.7295,13.6418,13.7098,21437.683958487,0
+MUA.US,D,20200819,000000,13.7868,13.8342,13.6901,13.768,64823.859019705,0
+MUA.US,D,20200820,000000,13.7,13.9111,13.6704,13.6901,26186.974192482,0
+MUA.US,D,20200821,000000,13.7295,13.8914,13.6418,13.7,78508.22025304,0
+MUA.US,D,20200824,000000,13.7582,13.8055,13.6516,13.6802,107697.1999242,0
+MUA.US,D,20200825,000000,13.6605,13.6704,13.6042,13.6132,36288.590872429,0
+MUA.US,D,20200826,000000,13.6132,13.6802,13.5766,13.6802,81243.673590972,0
+MUA.US,D,20200827,000000,13.6802,13.6802,13.547,13.547,52687.121812686,0
+MUA.US,D,20200828,000000,13.6605,13.7148,13.6329,13.7,57624.924207057,0
+MUA.US,D,20200831,000000,13.7295,13.8351,13.7295,13.7769,58168.163550937,0
+MUA.US,D,20200901,000000,13.8451,13.9595,13.7632,13.8726,52568.541582771,0
+MUA.US,D,20200902,000000,13.9505,14.1508,13.9408,14.1508,70315.035820342,0
+MUA.US,D,20200903,000000,14.0561,14.0937,13.8815,13.9595,36281.496328758,0
+MUA.US,D,20200904,000000,13.9111,13.9111,13.6418,13.768,43868.604030784,0
+MUA.US,D,20200908,000000,13.7295,13.7345,13.5855,13.6605,29646.070984762,0
+MUA.US,D,20200909,000000,13.7,13.7058,13.4612,13.623,125124.43969662,0
+MUA.US,D,20200910,000000,13.6132,13.6802,13.5855,13.5855,49208.768401873,0
+MUA.US,D,20200911,000000,13.6901,13.6901,13.5766,13.6704,43926.373886382,0
+MUA.US,D,20200914,000000,13.7445,13.9378,13.6951,13.7148,18805.60825689,0
+MUA.US,D,20200915,000000,13.8509,13.8509,13.6753,13.8213,43871.644549499,0
+MUA.US,D,20200916,000000,13.8509,13.8509,13.7148,13.7642,31115.655030706,0
+MUA.US,D,20200917,000000,13.7445,13.7642,13.6654,13.6851,26700.821855443,0
+MUA.US,D,20200918,000000,13.6941,13.7275,13.6279,13.6654,20636.000523768,0
+MUA.US,D,20200921,000000,13.6654,13.6783,13.5509,13.6181,32637.941401056,0
+MUA.US,D,20200922,000000,13.5806,13.6654,13.5509,13.5707,35305.489821003,0
+MUA.US,D,20200923,000000,13.5412,13.5609,13.3092,13.3172,76139.656173473,0
+MUA.US,D,20200924,000000,13.3369,13.3655,13.2707,13.2807,53480.697197495,0
+MUA.US,D,20200925,000000,13.3467,13.3467,13.2609,13.2807,28726.820826368,0
+MUA.US,D,20200928,000000,13.3172,13.4148,13.3172,13.4148,24829.889339021,0
+MUA.US,D,20200929,000000,13.4444,13.4641,13.3951,13.3951,55693.181316319,0
+MUA.US,D,20200930,000000,13.4049,13.4543,13.3092,13.3092,42107.130188128,0
+MUA.US,D,20201001,000000,13.4148,13.4444,13.3349,13.3951,57878.300766702,0
+MUA.US,D,20201002,000000,13.4148,13.4444,13.3419,13.4346,33109.221801997,0
+MUA.US,D,20201005,000000,13.4049,13.4444,13.3369,13.4246,31541.32765091,0
+MUA.US,D,20201006,000000,13.3753,13.4246,13.3092,13.4148,35926.769145254,0
+MUA.US,D,20201007,000000,13.4928,13.5115,13.401,13.4444,24874.483613518,0
+MUA.US,D,20201008,000000,13.5609,13.5885,13.4928,13.5017,40864.571539626,0
+MUA.US,D,20201009,000000,13.6082,13.8451,13.4928,13.6654,71811.984534729,0
+MUA.US,D,20201012,000000,13.5609,13.7542,13.5609,13.7148,29442.356230808,0
+MUA.US,D,20201013,000000,13.7246,13.7345,13.5983,13.7246,41793.956760406,0
+MUA.US,D,20201014,000000,13.6654,13.7829,13.6378,13.7829,39033.165766509,0
+MUA.US,D,20201015,000000,13.6466,13.7829,13.6378,13.7642,35941.971738834,0
+MUA.US,D,20201016,000000,13.7739,13.7739,13.5885,13.5885,27879.529610913,0
+MUA.US,D,20201019,000000,13.5499,13.6951,13.5499,13.5697,34170.362833792,0
+MUA.US,D,20201020,000000,13.5697,13.6851,13.5697,13.6654,12057.68372041,0
+MUA.US,D,20201021,000000,13.6851,13.6851,13.5499,13.6466,29913.636631748,0
+MUA.US,D,20201022,000000,13.5302,13.5697,13.4435,13.4918,53986.436810548,0
+MUA.US,D,20201023,000000,13.4533,13.4938,13.4139,13.4139,21886.667222179,0
+MUA.US,D,20201026,000000,13.3941,13.4918,13.259,13.2974,73094.069926534,0
+MUA.US,D,20201027,000000,13.249,13.3369,13.1919,13.1919,55779.3293466,0
+MUA.US,D,20201028,000000,13.1919,13.2017,13.0932,13.1326,44916.569481477,0
+MUA.US,D,20201029,000000,13.2195,13.2293,13.0734,13.1227,66832.628384575,0
+MUA.US,D,20201030,000000,13.1406,13.1523,13.0547,13.0932,26311.635459827,0
+MUA.US,D,20201102,000000,13.103,13.1523,13.0645,13.1523,63101.911920354,0
+MUA.US,D,20201103,000000,13.259,13.2688,13.1623,13.2195,33575.434671744,0
+MUA.US,D,20201104,000000,13.2787,13.3743,13.2688,13.3359,49804.710070158,0
+MUA.US,D,20201105,000000,13.3556,13.4632,13.3556,13.4435,42227.737430519,0
+MUA.US,D,20201106,000000,13.5105,13.5609,13.4139,13.5402,63492.111822209,0
+MUA.US,D,20201109,000000,13.5885,13.6082,13.4435,13.4435,55231.022471527,0
+MUA.US,D,20201110,000000,13.5007,13.5007,13.3842,13.4139,29359.248719243,0
+MUA.US,D,20201111,000000,13.3743,13.4661,13.3743,13.3941,27128.521488124,0
+MUA.US,D,20201112,000000,13.4435,13.4829,13.3457,13.3556,56388.446595987,0
+MUA.US,D,20201113,000000,13.4139,13.4435,13.326,13.4435,51966.518877054,0
+MUA.US,D,20201116,000000,13.4039,13.4829,13.3457,13.473,55332.373095385,0
+MUA.US,D,20201117,000000,13.5007,13.5302,13.4533,13.5302,54305.691275701,0
+MUA.US,D,20201118,000000,13.5599,13.5697,13.4918,13.5105,68750.182187972,0
+MUA.US,D,20201119,000000,13.5599,13.6358,13.5392,13.6082,52013.140164029,0
+MUA.US,D,20201120,000000,13.6378,13.6851,13.623,13.6851,30457.889481867,0
+MUA.US,D,20201123,000000,13.7148,13.9191,13.6812,13.9191,71345.771664981,0
+MUA.US,D,20201124,000000,13.8707,13.9575,13.8411,13.9091,95639.516203791,0
+MUA.US,D,20201125,000000,13.8805,14.0454,13.8805,14.0058,26655.214074706,0
+MUA.US,D,20201127,000000,14.0927,14.2298,13.9645,14.2298,37291.962048625,0
+MUA.US,D,20201130,000000,14.1805,14.2002,14.0828,14.2002,37315.272692112,0
+MUA.US,D,20201201,000000,14.2979,14.3008,14.0641,14.21,34867.655125937,0
+MUA.US,D,20201202,000000,14.288,14.5494,14.1715,14.365,65930.607832237,0
+MUA.US,D,20201203,000000,14.365,14.511,14.3068,14.433,61012.062056398,0
+MUA.US,D,20201204,000000,14.5011,14.5594,14.443,14.511,53960.085648345,0
+MUA.US,D,20201207,000000,14.5209,14.5209,14.2397,14.3838,45753.725634546,0
+MUA.US,D,20201208,000000,14.4035,14.4133,14.1893,14.2781,104953.63853636,0
+MUA.US,D,20201209,000000,14.2781,14.4133,14.2683,14.3265,63161.708788431,0
+MUA.US,D,20201210,000000,14.3167,14.3738,14.1124,14.1421,85220.672071168,0
+MUA.US,D,20201211,000000,14.0739,14.365,14.068,14.365,84085.545083957,0
+MUA.US,D,20201214,000000,14.2584,14.4035,14.1025,14.365,71222.123903873,0
+MUA.US,D,20201215,000000,14.3265,14.511,14.2781,14.4913,32044.026745247,0
+MUA.US,D,20201216,000000,14.4232,14.4232,14.0739,14.1825,49831.061232362,0
+MUA.US,D,20201217,000000,14.1421,14.2485,14.0551,14.0828,25194.75158491,0
+MUA.US,D,20201218,000000,14.0739,14.1222,13.9673,13.9861,30473.092075445,0
+MUA.US,D,20201221,000000,13.9673,14.0354,13.9575,14.0058,55064.807448399,0
+MUA.US,D,20201222,000000,14.0058,14.0058,13.9485,13.9762,42498.343596222,0
+MUA.US,D,20201223,000000,14.0157,14.6275,13.996,14.0828,27626.153051268,0
+MUA.US,D,20201224,000000,14.0551,14.2298,14.0551,14.1618,41012.54345046,0
+MUA.US,D,20201228,000000,14.2584,14.2831,14.0739,14.1321,70351.522044931,0
+MUA.US,D,20201229,000000,14.0454,14.288,14.0454,14.1518,94468.916498229,0
+MUA.US,D,20201230,000000,14.1222,14.22,14.1222,14.1421,45432.444156916,0
+MUA.US,D,20201231,000000,14.1321,14.2781,14.0749,14.2485,70970.774356706,0
+MUA.US,D,20210104,000000,14.2683,14.3167,14.1518,14.3068,59343.830787693,0
+MUA.US,D,20210105,000000,14.3265,14.5494,14.2397,14.5494,37331.48879193,0
+MUA.US,D,20210106,000000,14.4725,14.4725,14.0739,14.21,83379.131235665,0
+MUA.US,D,20210107,000000,14.2781,14.3068,14.2062,14.3068,39101.070684494,0
+MUA.US,D,20210108,000000,14.4133,14.4814,14.3453,14.438,89815.909356899,0
+MUA.US,D,20210111,000000,14.4527,14.5209,14.0739,14.1222,125804.5023827,0
+MUA.US,D,20210112,000000,14.1618,14.2485,14.1025,14.21,60933.008569789,0
+MUA.US,D,20210113,000000,14.2485,14.3551,14.1421,14.2002,52237.125042755,0
+MUA.US,D,20210114,000000,14.2002,14.5317,14.1421,14.4242,95622.286597735,0
+MUA.US,D,20210115,000000,14.4735,14.4963,14.2584,14.3748,38020.673034166,0
+MUA.US,D,20210119,000000,14.3748,14.5801,14.3265,14.5317,52880.701504255,0
+MUA.US,D,20210120,000000,14.4824,14.7754,14.4824,14.7754,50636.798692034,0
+MUA.US,D,20210121,000000,14.7064,14.8523,14.6284,14.8238,28119.730589459,0
+MUA.US,D,20210122,000000,14.8623,14.8623,14.6383,14.7459,35120.018179345,0
+MUA.US,D,20210125,000000,14.7064,14.9313,14.7064,14.882,27854.191954949,0
+MUA.US,D,20210126,000000,14.8426,14.9017,14.8238,14.8336,32229.498386908,0
+MUA.US,D,20210127,000000,14.7656,14.9017,14.7656,14.8426,35075.423904846,0
+MUA.US,D,20210128,000000,14.9017,14.9313,14.7656,14.8623,43945.630504916,0
+MUA.US,D,20210129,000000,14.7843,14.9017,14.7754,14.7843,30008.906218175,0
+MUA.US,D,20210201,000000,14.9017,14.9017,14.5021,14.6867,114231.27464434,0
+MUA.US,D,20210202,000000,14.6284,14.8523,14.6284,14.8238,31668.015930734,0
+MUA.US,D,20210203,000000,14.7843,14.9017,14.7459,14.882,27754.868343569,0
+MUA.US,D,20210204,000000,14.8523,14.9017,14.7261,14.8523,20964.376545069,0
+MUA.US,D,20210205,000000,14.882,15.0763,14.7656,14.8238,36441.630314455,0
+MUA.US,D,20210208,000000,14.9116,15.2519,14.7942,15.0863,76186.277460447,0
+MUA.US,D,20210209,000000,15.1158,15.5638,14.8426,14.8426,78436.2613101,0
+MUA.US,D,20210210,000000,14.959,15.3201,14.8238,15.028,44671.300971741,0
+MUA.US,D,20210211,000000,15.1543,15.4957,15.0379,15.4957,41459.499701674,0
+MUA.US,D,20210212,000000,15.4266,15.5431,15.028,15.028,44660.152403117,0
+MUA.US,D,20210216,000000,14.9412,15.0182,14.8336,14.872,39308.839463403,0
+MUA.US,D,20210217,000000,14.959,15.0961,14.7656,15.0961,37436.893440741,0
+MUA.US,D,20210218,000000,15.0182,15.0182,14.658,14.6867,86402.420345355,0
+MUA.US,D,20210219,000000,14.736,14.736,14.5317,14.5367,55906.017626422,0
+MUA.US,D,20210222,000000,14.5021,14.5021,14.2683,14.3265,60894.495332723,0
+MUA.US,D,20210223,000000,14.366,14.3738,13.9278,14.1025,105957.00971255,0
+MUA.US,D,20210224,000000,14.0246,14.2397,14.0246,14.1518,91229.75055972,0
+MUA.US,D,20210225,000000,14.1124,14.1903,13.8401,13.8598,139709.80797604,0
+MUA.US,D,20210226,000000,13.9852,14.0049,13.8302,13.9664,107419.49921484,0
+MUA.US,D,20210301,000000,13.995,14.1518,13.9852,14.0444,67238.030880008,0
+MUA.US,D,20210302,000000,14.0739,14.2298,14.0641,14.21,62257.661223615,0
+MUA.US,D,20210303,000000,14.1805,14.2781,14.0739,14.2485,65821.14915847,0
+MUA.US,D,20210304,000000,14.2979,14.2979,14.1321,14.22,98015.174827027,0
+MUA.US,D,20210305,000000,14.2485,14.2683,14.1618,14.2683,25255.561959225,0
+MUA.US,D,20210308,000000,14.2683,14.3068,14.1222,14.2979,27537.978008511,0
+MUA.US,D,20210309,000000,14.3848,14.4242,14.288,14.3364,47722.968256111,0
+MUA.US,D,20210310,000000,14.366,14.4943,14.366,14.444,33625.096477435,0
+MUA.US,D,20210311,000000,14.5021,14.5307,14.2584,14.512,32550.779864538,0
+MUA.US,D,20210312,000000,14.444,14.444,14.3068,14.3265,16667.110093482,0
+MUA.US,D,20210315,000000,14.3748,14.5407,14.3364,14.4045,51371.590715006,0
+MUA.US,D,20210316,000000,14.5317,14.5317,14.2979,14.3364,50147.2751788,0
+MUA.US,D,20210317,000000,14.4242,14.4824,14.2979,14.4824,48702.015282581,0
+MUA.US,D,20210318,000000,14.366,14.4537,14.2683,14.3364,82512.583401677,0
+MUA.US,D,20210319,000000,14.4242,14.4735,14.3463,14.444,54645.215865626,0
+MUA.US,D,20210322,000000,14.4143,14.4537,14.2979,14.3364,80791.649808566,0
+MUA.US,D,20210323,000000,14.4143,14.4143,14.1805,14.21,78624.773470476,0
+MUA.US,D,20210324,000000,14.2683,14.5899,14.2644,14.5021,66244.794766198,0
+MUA.US,D,20210325,000000,14.4242,14.6867,14.3463,14.4923,66476.887694832,0
+MUA.US,D,20210326,000000,14.4537,14.5504,14.434,14.5504,38677.425076767,0
+MUA.US,D,20210329,000000,14.4824,14.5604,14.444,14.512,36126.429874257,0
+MUA.US,D,20210330,000000,14.5702,14.7656,14.4923,14.7656,51847.93864714,0
+MUA.US,D,20210331,000000,14.6965,14.8426,14.6867,14.8426,22763.350118552,0
+MUA.US,D,20210401,000000,14.882,15.0576,14.6965,14.9886,62429.957284174,0
+MUA.US,D,20210405,000000,15.0083,15.0083,14.8238,14.959,28878.846762155,0
+MUA.US,D,20210406,000000,14.9984,15.0676,14.95,14.9886,41653.079393243,0
+MUA.US,D,20210407,000000,14.9984,15.0004,14.7754,14.8041,74607.234740738,0
+MUA.US,D,20210408,000000,14.8336,14.9116,14.6867,14.736,53928.666954949,0
+MUA.US,D,20210409,000000,14.736,14.7804,14.6867,14.6867,21077.88924379,0
+MUA.US,D,20210412,000000,14.6867,14.7587,14.5702,14.6096,95921.270938117,0
+MUA.US,D,20210413,000000,14.5899,14.7163,14.5899,14.6867,34362.929019122,0
+MUA.US,D,20210414,000000,14.6767,14.9126,14.6767,14.8436,41621.660699847,0
+MUA.US,D,20210415,000000,14.8139,14.878,14.7754,14.8238,27909.934798071,0
+MUA.US,D,20210416,000000,14.8436,14.8929,14.7557,14.8041,22208.962206048,0
+MUA.US,D,20210419,000000,14.7459,14.8948,14.658,14.6867,55341.494651532,0
+MUA.US,D,20210420,000000,14.6867,14.7676,14.658,14.6965,24896.780750768,0
+MUA.US,D,20210421,000000,14.7163,14.8336,14.6383,14.7754,27872.435067243,0
+MUA.US,D,20210422,000000,14.8139,14.9698,14.6867,14.9698,71602.188743341,0
+MUA.US,D,20210423,000000,14.9698,15.0873,14.8533,15.029,43069.961114781,0
+MUA.US,D,20210426,000000,15.0686,15.0873,14.8929,14.9126,29016.683610603,0
+MUA.US,D,20210427,000000,15.029,15.097,14.9126,15.029,43441.917904341,0
+MUA.US,D,20210428,000000,14.9698,14.9797,14.8336,14.8633,29962.2849312,0
+MUA.US,D,20210429,000000,15.0192,15.0773,14.8633,14.9698,81119.012323626,0
+MUA.US,D,20210430,000000,14.9797,14.9994,14.7942,14.9126,65713.717497179,0
+MUA.US,D,20210503,000000,14.9994,15.0487,14.8633,14.9224,71058.949399462,0
+MUA.US,D,20210504,000000,14.9994,15.0873,14.951,14.9896,61444.829220273,0
+MUA.US,D,20210505,000000,14.9797,15.1168,14.9797,15.0487,38816.275431453,0
+MUA.US,D,20210506,000000,15.0873,15.1465,14.951,15.097,45592.578142611,0
+MUA.US,D,20210507,000000,15.1465,15.1465,15.0389,15.097,84379.461893145,0
+MUA.US,D,20210510,000000,15.097,15.1198,14.9896,15.107,63446.504041472,0
+MUA.US,D,20210511,000000,15.1267,15.1465,14.96,15.1267,144269.57254343,0
+MUA.US,D,20210512,000000,15.1168,15.1168,14.8533,14.9264,77910.251572276,0
+MUA.US,D,20210513,000000,14.9027,15.0192,14.883,14.9027,22609.297170287,0
+MUA.US,D,20210514,000000,14.9994,15.0004,14.8336,14.9639,54346.231525245,0
+MUA.US,D,20210517,000000,14.9126,15.0487,14.8336,15.0389,36665.615193181,0
+MUA.US,D,20210518,000000,15.0389,15.1465,15.0389,15.1465,30664.644754538,0
+MUA.US,D,20210519,000000,15.097,15.1465,15.0586,15.1366,27178.183293815,0
+MUA.US,D,20210520,000000,15.1366,15.2836,15.0586,15.2836,70361.657107317,0
+MUA.US,D,20210521,000000,15.2352,15.3122,15.1958,15.3023,27142.710575465,0
+MUA.US,D,20210524,000000,15.322,15.3695,15.3023,15.3516,30723.428116375,0
+MUA.US,D,20210525,000000,15.3516,15.4789,15.322,15.4789,46126.695930345,0
+MUA.US,D,20210526,000000,15.5471,15.5568,15.4395,15.4889,37904.119816729,0
+MUA.US,D,20210527,000000,15.5568,15.6348,15.4789,15.6348,48319.923430636,0
+MUA.US,D,20210528,000000,15.5668,15.6348,15.5086,15.6348,32280.173698837,0
+MUA.US,D,20210601,000000,15.6348,15.7721,15.5905,15.7326,40994.300338165,0
+MUA.US,D,20210602,000000,15.7424,16.0551,15.6348,15.9289,68584.980671083,0
+MUA.US,D,20210603,000000,15.9574,16.3975,15.9574,16.2703,37993.308365724,0
+MUA.US,D,20210604,000000,16.4064,16.4064,16.1924,16.2515,55026.294211333,0
+MUA.US,D,20210607,000000,16.2988,16.3482,16.2219,16.3482,38981.476948342,0
+MUA.US,D,20210608,000000,16.358,16.3777,16.2416,16.3383,33165.978151357,0
+MUA.US,D,20210609,000000,16.289,16.4656,16.289,16.4163,59348.898318885,0
+MUA.US,D,20210610,000000,16.3482,16.4261,16.2988,16.3186,34045.701566447,0
+MUA.US,D,20210611,000000,16.368,16.37,16.2791,16.2988,39052.422385043,0
+MUA.US,D,20210614,000000,16.4557,16.729,16.3087,16.6994,32915.642110428,0
+MUA.US,D,20210615,000000,16.6807,17.1986,16.3087,17.0615,64699.197752359,0
+MUA.US,D,20210616,000000,17.101,17.3152,16.6412,16.7586,55244.198052627,0
+MUA.US,D,20210617,000000,16.6215,16.7883,16.5544,16.6117,43540.228009483,0
+MUA.US,D,20210618,000000,16.5051,16.6117,16.1528,16.1627,46935.473908733,0
+MUA.US,D,20210621,000000,16.1331,16.2988,16.1331,16.2988,43224.014063045,0
+MUA.US,D,20210622,000000,16.2416,16.6017,16.1824,16.515,53239.482712713,0
+MUA.US,D,20210623,000000,16.6215,16.9343,16.436,16.8959,43284.82443736,0
+MUA.US,D,20210624,000000,16.954,16.9737,16.4755,16.6314,53109.753914174,0
+MUA.US,D,20210625,000000,16.798,16.798,16.4064,16.5051,34553.468191977,0
+MUA.US,D,20210628,000000,16.4755,16.582,16.368,16.3975,44026.711004002,0
+MUA.US,D,20210629,000000,16.4953,16.6807,16.3482,16.5347,47237.49876783,0
+MUA.US,D,20210630,000000,16.4953,16.6807,16.4261,16.4755,39511.540711119,0
+MUA.US,D,20210701,000000,16.6017,16.7883,16.5396,16.7686,38185.874551055,0
+MUA.US,D,20210702,000000,16.7586,16.8839,16.7192,16.7883,14132.330990788,0
+MUA.US,D,20210706,000000,16.7389,16.8859,16.6807,16.8475,38481.818372721,0
+MUA.US,D,20210707,000000,16.9343,16.9826,16.5731,16.7783,40382.142570061,0
+MUA.US,D,20210708,000000,16.6412,16.8475,16.6117,16.6511,46511.828301006,0
+MUA.US,D,20210709,000000,16.6609,16.6994,16.5248,16.6117,39823.700632603,0
+MUA.US,D,20210712,000000,16.6117,16.6709,16.3975,16.6117,22174.502993936,0
+MUA.US,D,20210713,000000,16.6117,16.6709,16.3482,16.436,44016.575941617,0
+MUA.US,D,20210714,000000,16.4261,16.5061,16.3877,16.3877,26302.513903681,0
+MUA.US,D,20210715,000000,16.3877,16.4557,16.2851,16.289,16679.272168344,0
+MUA.US,D,20210716,000000,16.2308,16.2308,15.9269,15.9564,37872.701123333,0
+MUA.US,D,20210719,000000,15.8479,15.8982,15.7306,15.8194,51152.673367473,0
+MUA.US,D,20210720,000000,15.8282,15.8282,15.7306,15.7995,32819.359017763,0
+MUA.US,D,20210721,000000,15.8095,15.9269,15.6911,15.8677,22739.025968826,0
+MUA.US,D,20210722,000000,15.8194,15.8519,15.7109,15.8282,33968.675092315,0
+MUA.US,D,20210723,000000,15.7701,15.7701,15.6032,15.6428,30230.864084424,0
+MUA.US,D,20210726,000000,15.6428,15.8194,15.5835,15.6229,30136.608004237,0
+MUA.US,D,20210727,000000,15.6229,15.9072,15.5835,15.9072,23457.601891981,0
+MUA.US,D,20210728,000000,15.8875,16.0245,15.7009,15.9072,57681.680556418,0
+MUA.US,D,20210729,000000,15.9467,16.0245,15.8095,15.8765,59607.342409724,0
+MUA.US,D,20210730,000000,15.8578,15.9752,15.8194,15.8775,34398.401737474,0
+MUA.US,D,20210802,000000,15.8973,16.0571,15.8479,15.8677,34020.363910482,0
+MUA.US,D,20210803,000000,15.9072,16.0048,15.8875,15.9752,19379.252787927,0
+MUA.US,D,20210804,000000,16.0443,16.0443,15.6723,15.7995,39366.609319003,0
+MUA.US,D,20210805,000000,15.7404,15.9072,15.6812,15.7109,36854.127353558,0
+MUA.US,D,20210806,000000,15.6428,15.7404,15.6328,15.6525,46189.533317137,0
+MUA.US,D,20210809,000000,15.6328,15.7404,15.6229,15.6911,52590.838720021,0
+MUA.US,D,20210810,000000,15.6131,15.7306,15.5934,15.6723,36837.91125374,0
+MUA.US,D,20210811,000000,15.6911,15.8578,15.6911,15.7898,29983.56856221,0
+MUA.US,D,20210812,000000,15.7306,15.8578,15.6428,15.8095,40607.140955027,0
+MUA.US,D,20210813,000000,15.8095,15.8775,15.6891,15.8095,31542.341157149,0
+MUA.US,D,20210816,000000,15.8677,15.9012,15.7701,15.8095,37094.328332101,0
+MUA.US,D,20210817,000000,15.8479,15.8982,15.6625,15.7995,42198.345749601,0
+MUA.US,D,20210818,000000,15.7207,15.8282,15.5934,15.5934,67923.161097289,0
+MUA.US,D,20210819,000000,15.5934,15.7009,15.5638,15.6131,35863.931758463,0
+MUA.US,D,20210820,000000,15.6525,15.7109,15.5835,15.6723,17649.197638667,0
+MUA.US,D,20210823,000000,15.6525,15.7404,15.5934,15.7109,15773.197591052,0
+MUA.US,D,20210824,000000,15.7503,15.7995,15.6032,15.7601,30877.48106464,0
+MUA.US,D,20210825,000000,15.8095,15.8568,15.7009,15.7207,16129.951787033,0
+MUA.US,D,20210826,000000,15.6911,15.8726,15.6625,15.7109,55136.766391339,0
+MUA.US,D,20210827,000000,15.6911,15.7701,15.6723,15.7404,23836.653225211,0
+MUA.US,D,20210830,000000,15.7798,16.0354,15.7109,15.8973,86939.578651803,0
+MUA.US,D,20210831,000000,15.8677,15.9467,15.7109,15.8479,45557.105424261,0
+MUA.US,D,20210901,000000,15.8381,15.917,15.7898,15.8479,24539.013048548,0
+MUA.US,D,20210902,000000,15.8282,16.0344,15.8095,15.9752,47845.602510979,0
+MUA.US,D,20210903,000000,15.9752,15.9851,15.7701,15.9564,43371.985973878,0
+MUA.US,D,20210907,000000,15.9564,16.0739,15.9564,16.0641,28846.414562522,0
+MUA.US,D,20210908,000000,16.0443,16.0641,15.9564,15.9664,38448.372666848,0
+MUA.US,D,20210909,000000,16.0245,16.0245,15.7995,15.9564,48880.392380572,0
+MUA.US,D,20210910,000000,15.9664,15.9752,15.8194,15.9564,31028.493494189,0
+MUA.US,D,20210913,000000,15.9269,16.0739,15.8479,16.0443,58096.204607998,0
+MUA.US,D,20210914,000000,16.0443,16.0641,15.9564,16.0541,22130.922225677,0
+MUA.US,D,20210915,000000,16.0048,16.6127,15.9811,16.436,34592.994935282,0
+MUA.US,D,20210916,000000,16.436,16.5051,16.142,16.3482,42432.465690713,0
+MUA.US,D,20210917,000000,16.2505,16.3186,16.0147,16.0245,33854.148887355,0
+MUA.US,D,20210920,000000,15.917,15.9664,15.4464,15.5253,90990.563087415,0
+MUA.US,D,20210921,000000,15.4759,15.5718,15.3585,15.4365,40910.179320363,0
+MUA.US,D,20210922,000000,15.4859,15.5559,15.3773,15.4266,27702.166019162,0
+MUA.US,D,20210923,000000,15.4069,15.4759,15.3685,15.3773,26046.096825319,0
+MUA.US,D,20210924,000000,15.4562,15.4562,15.1523,15.1523,38769.654144478,0
+MUA.US,D,20210927,000000,15.1425,15.2115,14.9274,15.0833,77453.160258675,0
+MUA.US,D,20210928,000000,15.0152,15.106,14.9471,14.9955,27300.817548683,0
+MUA.US,D,20210929,000000,14.9659,15.1622,14.8386,14.9757,60388.75571967,0
+MUA.US,D,20210930,000000,14.9856,15.0931,14.8683,14.888,60386.728707194,0
+MUA.US,D,20211001,000000,14.9471,14.9471,14.7409,14.7705,62908.332228785,0
+MUA.US,D,20211004,000000,14.7212,14.8583,14.7212,14.7607,82893.661747384,0
+MUA.US,D,20211005,000000,14.7705,14.8485,14.7409,14.7607,48443.571191743,0
+MUA.US,D,20211006,000000,14.8189,14.8987,14.7409,14.7607,43240.230162863,0
+MUA.US,D,20211007,000000,14.7991,14.8977,14.7014,14.7409,59675.247327708,0
+MUA.US,D,20211008,000000,14.7507,14.8099,14.6867,14.6916,35292.314239903,0
+MUA.US,D,20211011,000000,14.6718,14.7133,14.5741,14.6433,27183.250825007,0
+MUA.US,D,20211012,000000,14.6916,14.7991,14.6916,14.7607,30688.968904263,0
+MUA.US,D,20211013,000000,14.7409,14.9274,14.7182,14.9274,48336.139530453,0
+MUA.US,D,20211014,000000,14.9757,15.0556,14.8683,14.9274,48098.979070624,0
+MUA.US,D,20211015,000000,14.9077,14.9274,14.7202,14.7202,47371.281591323,0
+MUA.US,D,20211018,000000,14.7497,14.888,14.7497,14.888,35123.05869806,0
+MUA.US,D,20211019,000000,14.8977,14.8977,14.7892,14.7892,30872.413533446,0
+MUA.US,D,20211020,000000,14.7794,14.8485,14.7597,14.8189,38756.478563376,0
+MUA.US,D,20211021,000000,14.7695,14.8386,14.7004,14.7497,46245.276160259,0
+MUA.US,D,20211022,000000,14.7497,14.7991,14.7004,14.73,30794.373553075,0
+MUA.US,D,20211025,000000,14.7004,14.7497,14.5978,14.6423,35904.472008006,0
+MUA.US,D,20211026,000000,14.6225,14.6926,14.4844,14.5534,56601.282906089,0
+MUA.US,D,20211027,000000,14.5534,14.7103,14.4745,14.514,71028.544212305,0
+MUA.US,D,20211028,000000,14.5436,14.6807,14.5436,14.6126,42363.54726649,0
+MUA.US,D,20211029,000000,14.5831,14.8485,14.5712,14.8485,89810.841825706,0
+MUA.US,D,20211101,000000,14.8485,14.9373,14.7981,14.9274,61892.798977726,0
+MUA.US,D,20211102,000000,14.8977,15.0546,14.8583,15.0053,59705.652514866,0
+MUA.US,D,20211103,000000,15.0349,15.1928,15.0202,15.1632,53691.506495121,0
+MUA.US,D,20211104,000000,15.1928,15.2027,15.1237,15.1237,45522.64621215,0
+MUA.US,D,20211105,000000,15.1829,15.3103,15.1829,15.2906,30737.617203715,0
+MUA.US,D,20211108,000000,15.3103,15.4582,15.2322,15.4286,58870.523374275,0
+MUA.US,D,20211109,000000,15.4385,15.5144,15.2806,15.3595,47839.521473548,0
+MUA.US,D,20211110,000000,15.3695,15.4879,15.1928,15.2609,48075.668427138,0
+MUA.US,D,20211111,000000,15.3201,15.4286,15.2906,15.3695,55549.263430441,0
+MUA.US,D,20211112,000000,15.3793,15.5076,15.3103,15.4089,34404.482774905,0
+MUA.US,D,20211115,000000,15.5756,15.6131,15.3793,15.4779,50001.330280444,0
+MUA.US,D,20211116,000000,15.4582,15.5361,15.3349,15.4976,49512.820273447,0
+MUA.US,D,20211117,000000,15.4976,15.8658,15.4976,15.8509,35342.989551832,0
+MUA.US,D,20211118,000000,15.8904,16.1262,15.7838,15.9988,61477.261419907,0
+MUA.US,D,20211119,000000,15.9988,16.071,15.7039,15.7631,26198.122761106,0
+MUA.US,D,20211122,000000,15.8125,15.8214,15.7236,15.7729,31845.379522485,0
+MUA.US,D,20211123,000000,15.7434,15.8381,15.6545,15.7236,25392.385301434,0
+MUA.US,D,20211124,000000,15.7236,15.7729,15.6151,15.7532,19346.820588292,0
+MUA.US,D,20211126,000000,15.7434,15.8411,15.5273,15.7928,6843.1941229057,0
+MUA.US,D,20211129,000000,15.8608,16.0285,15.8025,15.9299,53554.683152912,0
+MUA.US,D,20211130,000000,15.9299,16.0867,15.8125,16.0285,49203.700870679,0
+MUA.US,D,20211201,000000,16.1754,16.1754,15.5756,16.0187,58045.529296069,0
+MUA.US,D,20211202,000000,15.9594,16.1754,15.9594,16.068,45072.649442219,0
+MUA.US,D,20211203,000000,16.1075,16.1754,16.0482,16.1557,28161.28434524,0
+MUA.US,D,20211206,000000,16.1557,16.1557,15.9694,16.1075,38949.044748706,0
+MUA.US,D,20211207,000000,16.1854,16.2199,15.6742,15.6842,66169.795304541,0
+MUA.US,D,20211208,000000,15.6842,16.0581,15.6645,15.8509,56124.934973956,0
+MUA.US,D,20211209,000000,15.9594,16.2051,15.6052,15.7137,56711.755086095,0
+MUA.US,D,20211210,000000,15.7928,15.7928,15.6249,15.6645,38907.490992925,0
+MUA.US,D,20211213,000000,15.6052,15.7079,15.4188,15.6249,54683.729102693,0
+MUA.US,D,20211214,000000,15.5461,15.7039,15.3892,15.5076,52684.081293971,0
+MUA.US,D,20211215,000000,15.5361,15.6842,15.3695,15.3892,41379.432708826,0
+MUA.US,D,20211216,000000,15.2806,15.3398,15.0843,15.1139,51046.255212421,0
+MUA.US,D,20211217,000000,15.0843,15.2224,15.0152,15.1237,16962.040408909,0
+MUA.US,D,20211220,000000,15.1139,15.1237,14.9856,15.0053,41541.593706999,0
+MUA.US,D,20211221,000000,14.9659,15.0646,14.6126,14.661,112151.55984278,0
+MUA.US,D,20211222,000000,14.6423,14.809,14.5929,14.6028,112772.83916702,0
+MUA.US,D,20211223,000000,14.6709,14.6877,14.514,14.5831,57676.613025225,0
+MUA.US,D,20211227,000000,14.5929,14.7004,14.4953,14.5534,57935.057116064,0
+MUA.US,D,20211228,000000,14.5929,14.5929,14.4547,14.5041,74676.15316496,0
+MUA.US,D,20211229,000000,14.4647,14.7202,14.4647,14.6323,121078.5227922,0
+MUA.US,D,20211230,000000,14.6807,14.7399,14.5831,14.6323,47949.993653553,0
+MUA.US,D,20211231,000000,14.6323,14.6906,14.5831,14.6126,94590.537246858,0
+MUA.US,D,20220103,000000,14.6028,14.6906,14.6028,14.6709,67478.231858552,0
+MUA.US,D,20220104,000000,14.7004,14.7103,14.6018,14.6423,51827.668522368,0
+MUA.US,D,20220105,000000,14.6807,14.7202,14.5436,14.5436,58896.874536478,0
+MUA.US,D,20220106,000000,14.5633,14.5633,14.4252,14.514,45377.714820033,0
+MUA.US,D,20220107,000000,14.5633,14.5731,14.4745,14.5041,36232.848029307,0
+MUA.US,D,20220110,000000,14.5041,14.5436,14.4252,14.5436,74490.6815233,0
+MUA.US,D,20220111,000000,14.6028,14.6028,14.4547,14.6028,59900.245712674,0
+MUA.US,D,20220112,000000,14.6323,14.6423,14.4745,14.514,69880.241643991,0
+MUA.US,D,20220113,000000,14.4647,14.5534,14.4647,14.5337,23814.356087962,0
+MUA.US,D,20220114,000000,14.4647,14.496,14.3758,14.3956,31214.978642088,0
+MUA.US,D,20220118,000000,14.3364,14.3561,14.1686,14.2475,91733.463160296,0
+MUA.US,D,20220119,000000,14.2969,14.4153,14.1194,14.1588,110322.18108213,0
+MUA.US,D,20220120,000000,14.1982,14.3463,14.0798,14.1686,105239.44729564,0
+MUA.US,D,20220121,000000,14.0601,14.2574,13.9515,14.0207,91645.28811754,0
+MUA.US,D,20220124,000000,13.7048,14.3068,13.6753,13.7739,90814.213001902,0
+MUA.US,D,20220125,000000,13.6556,13.991,13.6556,13.9318,73721.430288217,0
+MUA.US,D,20220126,000000,14.1094,14.1488,13.7839,13.8431,82301.774104052,0
+MUA.US,D,20220127,000000,13.9712,13.9712,13.7642,13.8134,44097.656440703,0
+MUA.US,D,20220128,000000,13.8924,14.07,13.7445,13.7937,50421.935369455,0
+MUA.US,D,20220131,000000,13.7642,14.0207,13.7642,13.9418,53952.991104675,0
+MUA.US,D,20220201,000000,14.0305,14.0601,13.9615,14.0601,58708.362376102,0
+MUA.US,D,20220202,000000,14.1194,14.2632,14.0995,14.2475,66703.913092276,0
+MUA.US,D,20220203,000000,14.218,14.2278,14.0706,14.1391,34410.563812337,0
+MUA.US,D,20220204,000000,14.1094,14.1391,13.8628,14.0009,62350.903797565,0
+MUA.US,D,20220207,000000,13.9318,14.1686,13.922,14.1686,62957.994034476,0
+MUA.US,D,20220208,000000,14.1686,14.3364,14.0995,14.1291,86872.687240057,0
+MUA.US,D,20220209,000000,14.1883,14.1883,14.042,14.0897,31744.028898627,0
+MUA.US,D,20220210,000000,14.0897,14.1883,14.0412,14.0798,32140.309837913,0
+MUA.US,D,20220211,000000,14.1488,14.1488,13.9515,13.991,42066.589938585,0
+MUA.US,D,20220214,000000,13.8332,13.8885,13.478,13.5569,72401.845165582,0
+MUA.US,D,20220215,000000,13.7445,13.7445,13.4309,13.5569,74701.490820925,0
+MUA.US,D,20220216,000000,13.4878,13.5494,13.4829,13.5175,51753.682566952,0
+MUA.US,D,20220217,000000,13.4977,13.6457,13.4483,13.5075,65234.329046331,0
+MUA.US,D,20220218,000000,13.5075,13.6259,13.4977,13.547,53963.12616706,0
+MUA.US,D,20220222,000000,13.5075,13.5133,13.2707,13.2707,74491.69502954,0
+MUA.US,D,20220223,000000,13.3102,13.3299,13.1327,13.172,62452.254421423,0
+MUA.US,D,20220224,000000,13.1326,13.3,13.1086,13.251,65032.641304853,0
+MUA.US,D,20220225,000000,13.3596,13.4483,13.3386,13.399,58313.094943055,0
+MUA.US,D,20220228,000000,13.3892,13.4583,13.2905,13.4286,53993.531354217,0
+MUA.US,D,20220301,000000,13.5272,13.6654,13.4584,13.547,85715.263115596,0
+MUA.US,D,20220302,000000,13.5372,13.6161,13.5372,13.5668,28397.431298829,0
+MUA.US,D,20220303,000000,13.6062,13.6753,13.5668,13.6161,33811.581625334,0
+MUA.US,D,20220304,000000,13.6161,13.7246,13.4483,13.5175,42596.653701364,0
+MUA.US,D,20220307,000000,13.5668,13.6556,13.2906,13.3299,42660.504594394,0
+MUA.US,D,20220308,000000,13.2707,13.3941,13.2117,13.2609,55148.928466201,0
+MUA.US,D,20220309,000000,13.2905,13.3202,13.2017,13.2116,28717.699270221,0
+MUA.US,D,20220310,000000,13.1227,13.1919,12.8267,12.8367,132675.06117405,0
+MUA.US,D,20220311,000000,12.8564,12.8662,12.7676,12.7971,53692.520001359,0
+MUA.US,D,20220314,000000,12.6689,12.6689,12.4124,12.442,74651.829015234,0
+MUA.US,D,20220315,000000,12.5406,12.5505,12.4024,12.4221,59972.204655613,0
+MUA.US,D,20220316,000000,12.442,12.5308,12.3827,12.5208,87326.738034941,0
+MUA.US,D,20220317,000000,12.5603,12.6886,12.5208,12.6591,69137.34157111,0
+MUA.US,D,20220318,000000,12.738,12.8069,12.6716,12.738,75077.501635439,0
+MUA.US,D,20220321,000000,12.7183,12.8464,12.7183,12.817,63167.789825862,0
+MUA.US,D,20220322,000000,12.7873,12.7873,12.5998,12.6244,99207.0581636,0
+MUA.US,D,20220323,000000,12.5998,12.6985,12.59,12.6591,56555.675125353,0
+MUA.US,D,20220324,000000,12.6491,12.6797,12.4617,12.4765,102927.63956543,0
+MUA.US,D,20220325,000000,12.3927,12.442,12.2841,12.3235,101060.76107396,0
+MUA.US,D,20220328,000000,12.3433,12.4913,12.2151,12.3038,84996.687192441,0
+MUA.US,D,20220329,000000,12.3137,12.3235,12.1559,12.2742,135711.52586485,0
+MUA.US,D,20220330,000000,12.2742,12.4321,12.2464,12.3827,92848.320022736,0
+MUA.US,D,20220331,000000,12.3927,12.6294,12.3828,12.6294,109846.84665623,0
+MUA.US,D,20220401,000000,12.6197,12.7281,12.5603,12.7281,74329.534031366,0
+MUA.US,D,20220404,000000,12.7083,12.9057,12.6301,12.7676,125167.00695864,0
+MUA.US,D,20220405,000000,12.7577,12.9254,12.5011,12.5308,65083.316616782,0
+MUA.US,D,20220406,000000,12.4321,12.5011,12.3334,12.3532,68870.789430363,0
+MUA.US,D,20220407,000000,12.3235,12.4221,12.144,12.2151,65314.396039179,0
+MUA.US,D,20220408,000000,12.1854,12.3826,12.146,12.2841,99317.530343605,0
+MUA.US,D,20220411,000000,12.1953,12.3826,12.1115,12.1262,77237.283429857,0
+MUA.US,D,20220412,000000,12.1854,12.2051,11.8401,11.8598,130831.49332607,0
+MUA.US,D,20220413,000000,11.7611,11.8097,11.6723,11.7019,134802.41076883,0
+MUA.US,D,20220414,000000,11.7414,11.7513,11.5935,11.5935,165502.52824172,0
+MUA.US,D,20220418,000000,11.6132,11.6428,11.5243,11.5441,113441.75328448,0
+MUA.US,D,20220419,000000,11.4947,11.7463,11.4799,11.6822,143275.32292339,0
+MUA.US,D,20220420,000000,11.7019,11.7513,11.6033,11.7513,157347.8570461,0
+MUA.US,D,20220421,000000,11.7513,11.8302,11.6922,11.8105,126959.89949469,0
+MUA.US,D,20220422,000000,11.8006,11.9881,11.8006,11.919,65033.654811092,0
+MUA.US,D,20220425,000000,11.8598,12.0351,11.6922,11.7316,106487.07347534,0
+MUA.US,D,20220426,000000,11.7414,11.8322,11.6428,11.7119,78819.366668284,0
+MUA.US,D,20220427,000000,11.7414,11.8203,11.5935,11.623,77323.431460137,0
+MUA.US,D,20220428,000000,11.5737,11.8105,11.5737,11.7316,155985.70466144,0
+MUA.US,D,20220429,000000,11.6922,11.8006,11.6428,11.7414,89482.465804405,0
+MUA.US,D,20220502,000000,11.7611,11.9092,11.7111,11.8697,111782.64357193,0
+MUA.US,D,20220503,000000,11.9092,11.9092,11.7216,11.7316,91088.873192558,0
+MUA.US,D,20220504,000000,11.7316,11.7316,11.5441,11.554,233942.57752069,0
+MUA.US,D,20220505,000000,11.5243,11.5835,11.1987,11.2481,279159.14484879,0
+MUA.US,D,20220506,000000,11.2382,11.2679,11.0014,11.031,407011.94333968,0
+MUA.US,D,20220509,000000,10.9521,11.1692,10.9521,11.0508,156953.60311929,0
+MUA.US,D,20220510,000000,11.0903,11.2679,10.9916,11.2579,170886.27338107,0
+MUA.US,D,20220511,000000,11.3073,11.327,11.1197,11.1197,133970.32214697,0
+MUA.US,D,20220512,000000,11.2086,11.2508,11.0211,11.0409,113265.40319897,0
+MUA.US,D,20220513,000000,11.0607,11.0607,10.9517,11.026,73991.355351771,0
+MUA.US,D,20220516,000000,10.9616,11.031,10.9418,10.9814,94931.676748286,0
+MUA.US,D,20220517,000000,10.9814,10.9814,10.8873,10.9021,108773.84063182,0
+MUA.US,D,20220518,000000,10.8724,10.8724,10.6544,10.7336,104321.22242218,0
+MUA.US,D,20220519,000000,10.7436,10.8427,10.7336,10.7931,111165.11757649,0
+MUA.US,D,20220520,000000,10.8923,10.9814,10.7534,10.9814,135710.51598706,0
+MUA.US,D,20220523,000000,10.9914,11.1593,10.9021,11.1499,109515.43917795,0
+MUA.US,D,20220524,000000,11.1697,11.2292,10.9715,11.2292,92575.714020095,0
+MUA.US,D,20220525,000000,11.2094,11.5761,11.2094,11.5463,197175.41426368,0
+MUA.US,D,20220526,000000,11.5662,11.8338,11.5208,11.8238,120340.75999626,0
+MUA.US,D,20220527,000000,11.9229,12.3194,11.9229,12.2995,185783.04802642,0
+MUA.US,D,20220531,000000,12.2995,12.3095,12.0022,12.2897,88817.272408743,0
+MUA.US,D,20220601,000000,12.369,12.369,12.2004,12.2699,123865.11880122,0
+MUA.US,D,20220602,000000,12.25,12.4681,12.2142,12.4482,77836.56903791,0
+MUA.US,D,20220603,000000,12.369,12.4482,12.2897,12.2995,41608.218837309,0
+MUA.US,D,20220606,000000,12.478,12.5077,12.2995,12.4086,77864.820411095,0
+MUA.US,D,20220607,000000,12.3888,12.4879,12.3145,12.3838,54757.215100168,0
+MUA.US,D,20220608,000000,12.3987,12.4086,12.3392,12.3888,60168.362042902,0
+MUA.US,D,20220609,000000,12.3491,12.3491,12.1906,12.1906,83410.161376464,0
+MUA.US,D,20220610,000000,11.9725,12.0911,11.8437,11.8734,67345.219809762,0
+MUA.US,D,20220613,000000,11.7743,11.7743,11.1499,11.1994,104502.83839266,0
+MUA.US,D,20220614,000000,11.2292,11.2589,10.9021,10.9418,144507.79180166,0
+MUA.US,D,20220615,000000,11.0706,11.2689,10.7436,10.7931,144896.24818297,0
+MUA.US,D,20220616,000000,10.7237,12.032,10.6048,11.0905,346191.31804374,0
+MUA.US,D,20220617,000000,11.1697,11.4671,11.0805,11.3085,186632.60717723,0
+MUA.US,D,20220621,000000,11.2985,11.8238,11.1598,11.6356,486188.97991178,0
+MUA.US,D,20220622,000000,11.6554,12.0815,11.5562,11.9131,81682.791701662,0
+MUA.US,D,20220623,000000,11.9031,12.141,11.7545,11.7743,137689.1210877,0
+MUA.US,D,20220624,000000,11.804,12.1113,11.6725,11.7644,53796.668411844,0
+MUA.US,D,20220627,000000,11.8338,12.1113,11.7545,11.8437,99392.366778835,0
+MUA.US,D,20220628,000000,11.814,12.0022,11.7942,11.8238,57214.075589736,0
+MUA.US,D,20220629,000000,11.9031,12.4186,11.7347,12.4186,120137.95549588,0
+MUA.US,D,20220630,000000,12.3987,12.3987,12.032,12.0716,81811.940836227,0
+MUA.US,D,20220701,000000,12.1211,12.3392,11.9629,12.0915,95782.244876708,0
+MUA.US,D,20220705,000000,12.1211,12.365,12.0716,12.3607,35170.941661354,0
+MUA.US,D,20220706,000000,12.4186,12.4582,12.1509,12.1608,64209.317386116,0
+MUA.US,D,20220707,000000,12.25,12.3392,12.0717,12.25,58439.983390487,0
+MUA.US,D,20220708,000000,12.2004,12.3513,12.1029,12.1806,46447.275473026,0
+MUA.US,D,20220711,000000,12.2699,12.4799,12.1875,12.4582,18533.909787635,0
+MUA.US,D,20220712,000000,12.3987,12.5869,12.3789,12.3987,37601.568732964,0
+MUA.US,D,20220713,000000,12.2897,12.5672,12.2401,12.3392,113923.66237258,0
+MUA.US,D,20220714,000000,12.3194,12.5293,11.989,12.2401,31820.12700597,0
+MUA.US,D,20220715,000000,12.3591,12.4284,12.26,12.3095,44053.980573125,0
+MUA.US,D,20220718,000000,12.3491,12.4719,12.141,12.2897,38044.509905416,0
+MUA.US,D,20220719,000000,12.2302,12.2302,11.8933,11.8933,64001.467997675,0
+MUA.US,D,20220720,000000,11.9924,12.0915,11.9188,12.022,38592.384749702,0
+MUA.US,D,20220721,000000,12.0518,12.1509,11.9279,11.9924,39170.528922401,0
+MUA.US,D,20220722,000000,12.0617,12.1509,11.9329,11.9924,43848.149139914,0
+MUA.US,D,20220725,000000,11.9329,11.9824,11.7446,11.8238,67283.672175321,0
+MUA.US,D,20220726,000000,11.9229,12.032,11.8338,12.0022,56462.387267466,0
+MUA.US,D,20220727,000000,12.0419,12.1113,11.9428,11.9924,63061.100861627,0
+MUA.US,D,20220728,000000,12.0815,12.2302,11.9457,12.2302,59838.426363194,0
+MUA.US,D,20220729,000000,12.2104,12.4482,12.1608,12.4384,50515.473211811,0
+MUA.US,D,20220801,000000,12.5077,12.8447,12.4829,12.7952,70577.984084333,0
+MUA.US,D,20220802,000000,12.7852,12.8744,12.6168,12.696,51968.400975663,0
+MUA.US,D,20220803,000000,12.7753,12.8447,12.475,12.7654,155158.55949279,0
+MUA.US,D,20220804,000000,12.8248,13.0825,12.6266,13.023,82035.933866487,0
+MUA.US,D,20220805,000000,13.023,13.3403,12.7852,12.9983,44424.275357385,0
+MUA.US,D,20220808,000000,13.0925,13.251,12.9339,13.0627,33434.491188028,0
+MUA.US,D,20220809,000000,13.1023,13.5128,12.7852,12.7952,64651.249580953,0
+MUA.US,D,20220810,000000,12.9239,13.0925,12.5472,12.7059,76485.54801305,0
+MUA.US,D,20220811,000000,12.6168,12.7952,12.4284,12.5077,47396.723407598,0
+MUA.US,D,20220812,000000,12.4779,12.6172,12.4381,12.5177,45478.363546664,0
+MUA.US,D,20220815,000000,12.5873,12.7664,12.5077,12.5376,65063.415339858,0
+MUA.US,D,20220816,000000,12.5973,12.6567,12.3485,12.4381,51387.6464153,0
+MUA.US,D,20220817,000000,12.4878,12.4878,12.2391,12.3485,60447.541833796,0
+MUA.US,D,20220818,000000,12.3485,12.5774,12.2177,12.5774,35056.720120175,0
+MUA.US,D,20220819,000000,12.4779,12.5475,12.2589,12.4082,31758.3754986,0
+MUA.US,D,20220822,000000,12.458,12.458,12.1395,12.1893,39584.155379224,0
+MUA.US,D,20220823,000000,12.2888,12.2948,11.9007,11.9903,61386.193228235,0
+MUA.US,D,20220824,000000,11.9007,12.3386,11.9007,12.0504,64547.860558972,0
+MUA.US,D,20220825,000000,12.1395,12.2589,11.9754,12.0002,43279.46713228,0
+MUA.US,D,20220826,000000,12.0997,12.2689,12.04,12.1196,33349.258964765,0
+MUA.US,D,20220829,000000,12.1296,12.3983,11.9808,12.249,76887.005977528,0
+MUA.US,D,20220830,000000,12.3187,12.3883,12.0201,12.249,86803.144423928,0
+MUA.US,D,20220831,000000,12.2291,12.3784,11.9405,12.3784,120687.05279109,0
+MUA.US,D,20220901,000000,12.2291,12.2988,11.8908,11.9206,76736.258965573,0
+MUA.US,D,20220902,000000,12.0798,12.2789,12.0201,12.1097,57545.159363622,0
+MUA.US,D,20220906,000000,12.1296,12.1893,11.8709,11.9604,82809.3535872,0
+MUA.US,D,20220907,000000,11.9306,12.3883,11.9188,12.1296,131806.15239289,0
+MUA.US,D,20220908,000000,12.1793,12.2199,11.7316,11.8112,80905.921316248,0
+MUA.US,D,20220909,000000,11.841,12.0002,11.7316,11.7515,20810.122510348,0
+MUA.US,D,20220912,000000,11.841,11.9306,11.5923,11.7316,39054.530877222,0
+MUA.US,D,20220913,000000,11.6818,11.6818,11.3435,11.4629,88753.810758626,0
+MUA.US,D,20220914,000000,11.4331,11.5724,11.2739,11.3435,45600.971116387,0
+MUA.US,D,20220915,000000,11.254,11.3849,11.1544,11.1744,52629.801793809,0
+MUA.US,D,20220916,000000,11.1445,11.1445,10.9853,11.045,44916.579682112,0
+MUA.US,D,20220919,000000,11.0848,11.0848,10.9654,11.0052,75075.026893829,0
+MUA.US,D,20220920,000000,10.9156,10.9455,10.7365,10.8062,102208.48406565,0
+MUA.US,D,20220921,000000,10.7863,10.8957,10.7067,10.7365,68606.97510088,0
+MUA.US,D,20220922,000000,10.7067,10.7067,10.4977,10.5077,112056.28386663,0
+MUA.US,D,20220923,000000,10.4281,10.4379,10.249,10.2589,84820.31872668,0
+MUA.US,D,20220926,000000,10.2589,10.288,10.0898,10.0997,130299.68725342,0
+MUA.US,D,20220927,000000,10.1495,10.2291,10.0599,10.0898,110287.51892636,0
+MUA.US,D,20220928,000000,10.1594,10.4281,10.0898,10.3385,142862.94322975,0
+MUA.US,D,20220929,000000,10.3385,10.3783,10.1495,10.3087,132245.32868772,0
+MUA.US,D,20220930,000000,10.3385,10.3982,10.2191,10.2191,87250.360559395,0
+MUA.US,D,20221003,000000,10.249,10.4134,10.1992,10.3087,86816.209164964,0
+MUA.US,D,20221004,000000,10.4281,10.4977,10.3783,10.4579,130906.69522156,0
+MUA.US,D,20221005,000000,10.3286,10.4281,10.2689,10.2987,102760.2181294,0
+MUA.US,D,20221006,000000,10.3584,10.4082,10.2792,10.3783,114034.08466348,0
+MUA.US,D,20221007,000000,10.3783,10.4181,10.2987,10.3684,128410.32470359,0
+MUA.US,D,20221010,000000,10.3982,10.4181,10.2589,10.3286,65848.304782103,0
+MUA.US,D,20221011,000000,10.3485,10.4281,10.2391,10.3087,202592.92928664,0
+MUA.US,D,20221012,000000,10.2689,10.3286,10.1495,10.1793,246700.5000046,0
+MUA.US,D,20221013,000000,9.97035,10.05,9.92059,9.9405,363556.56873187,0
+MUA.US,D,20221014,000000,9.9604,10.0201,9.87084,9.90069,161799.78287154,0
+MUA.US,D,20221017,000000,9.93055,9.99025,9.89074,9.95045,177152.86354912,0
+MUA.US,D,20221018,000000,9.95045,10.0026,9.76935,9.79124,230512.28088079,0
+MUA.US,D,20221019,000000,9.79124,9.84099,9.74149,9.80119,192057.72311115,0
+MUA.US,D,20221020,000000,9.83104,9.91064,9.82109,9.90069,177806.10060092,0
+MUA.US,D,20221021,000000,9.86089,9.88079,9.72159,9.72159,176500.63147739,0
+MUA.US,D,20221024,000000,9.67183,9.71363,9.51263,9.61213,187782.5378521,0
+MUA.US,D,20221025,000000,9.70666,9.76139,9.58228,9.59223,131202.15936499,0
+MUA.US,D,20221026,000000,9.59223,9.73562,9.52258,9.58228,229249.02092061,0
+MUA.US,D,20221027,000000,9.51263,9.65193,9.42307,9.61213,180039.16633802,0
+MUA.US,D,20221028,000000,9.70168,9.80049,9.47282,9.53253,164859.94721423,0
+MUA.US,D,20221031,000000,9.46287,9.53253,9.45292,9.49273,170992.33566056,0
+MUA.US,D,20221101,000000,9.62208,9.62208,9.47282,9.58228,184483.18825045,0
+MUA.US,D,20221102,000000,9.57233,9.67183,9.55243,9.55243,134842.19721367,0
+MUA.US,D,20221103,000000,9.55243,9.56238,9.46287,9.53253,158228.08366829,0
+MUA.US,D,20221104,000000,9.48278,9.67183,9.48278,9.52258,168774.34462466,0
+MUA.US,D,20221107,000000,9.53253,9.60716,9.50556,9.55243,143072.98406641,0
+MUA.US,D,20221108,000000,9.56238,9.63203,9.56238,9.59223,140059.04880739,0
+MUA.US,D,20221109,000000,9.52258,9.67183,9.48278,9.54248,309066.54881054,0
+MUA.US,D,20221110,000000,9.71164,9.97035,9.71164,9.97035,186506.21315089,0
+MUA.US,D,20221111,000000,9.99025,10.0898,9.93055,10.04,145965.31673579,0
+MUA.US,D,20221114,000000,9.96,9.9749,9.85,9.85,189760,0
+MUA.US,D,20221115,000000,9.92,10.085,9.92,10,380249,0
+MUA.US,D,20221116,000000,10.05,10.23,10.05,10.22,216452,0
+MUA.US,D,20221117,000000,10.12,10.31,10.06,10.11,337091,0
+MUA.US,D,20221118,000000,10.18,10.3,10.1499,10.28,240334,0
+MUA.US,D,20221121,000000,10.24,10.47,10.24,10.32,294633,0
+MUA.US,D,20221122,000000,10.37,10.51,10.3524,10.46,272943,0
+MUA.US,D,20221123,000000,10.49,10.678,10.4662,10.66,151875,0
+MUA.US,D,20221125,000000,10.7,10.7,10.6,10.62,64856,0
+MUA.US,D,20221128,000000,10.62,10.7863,10.48,10.51,452219,0
+MUA.US,D,20221129,000000,10.49,10.6,10.42,10.48,316384,0
+MUA.US,D,20221130,000000,10.49,10.65,10.49,10.64,230849,0
+MUA.US,D,20221201,000000,10.69,10.7298,10.65,10.66,274075,0
+MUA.US,D,20221202,000000,10.63,10.73,10.6,10.65,214875,0
+MUA.US,D,20221205,000000,10.58,10.7,10.515,10.52,357353,0
+MUA.US,D,20221206,000000,10.55,10.7,10.5,10.52,323649,0
+MUA.US,D,20221207,000000,10.56,10.83,10.56,10.75,284001,0
+MUA.US,D,20221208,000000,10.72,10.8,10.41,10.52,604972,0
+MUA.US,D,20221209,000000,10.5,10.61,10.42,10.45,453484,0
+MUA.US,D,20221212,000000,10.48,10.68,10.47,10.64,293107,0
+MUA.US,D,20221213,000000,10.72,10.88,10.69,10.7,328208,0
+MUA.US,D,20221214,000000,10.73,10.82,10.69,10.72,196493,0
+MUA.US,D,20221215,000000,10.47,10.7,10.44,10.47,256184,0
+MUA.US,D,20221216,000000,10.42,10.56,10.26,10.37,245470,0
+MUA.US,D,20221219,000000,10.39,10.43,10.2801,10.4,247643,0
+MUA.US,D,20221220,000000,10.36,10.62,10.34,10.48,331197,0
+MUA.US,D,20221221,000000,10.5,10.52,10.25,10.32,342514,0
+MUA.US,D,20221222,000000,10.27,10.37,10.19,10.21,222465,0
+MUA.US,D,20221223,000000,10.2,10.36,10.2,10.33,123460,0
+MUA.US,D,20221227,000000,10.34,10.45,10.22,10.42,316660,0
+MUA.US,D,20221228,000000,10.52,10.64,10.45,10.59,261123,0
+MUA.US,D,20221229,000000,10.69,10.845,10.5,10.76,377667,0
+MUA.US,D,20221230,000000,10.76,10.87,10.6,10.82,364826,0
+MUA.US,D,20230103,000000,10.94,10.99,10.74,10.86,170876,0
+MUA.US,D,20230104,000000,10.95,10.98,10.8,10.98,75977,0
+MUA.US,D,20230105,000000,10.96,10.97,10.78,10.81,96726,0
+MUA.US,D,20230106,000000,10.88,10.925,10.73,10.9,142128,0
+MUA.US,D,20230109,000000,10.97,11.07,10.9,11.03,142261,0
+MUA.US,D,20230110,000000,11.01,11.07,10.88,11.01,97618,0
+MUA.US,D,20230111,000000,11.12,11.13,10.94,10.98,76257,0
+MUA.US,D,20230112,000000,11.07,11.16,11.01,11.11,91414,0
+MUA.US,D,20230113,000000,11.13,11.22,11.03,11.14,151205,0
+MUA.US,D,20230117,000000,11.14,11.16,10.91,10.93,105524,0
+MUA.US,D,20230118,000000,10.99,11.15,10.96,11.12,93988,0
+MUA.US,D,20230119,000000,11.14,11.38,10.97,11.02,279910,0
+MUA.US,D,20230120,000000,11.06,11.17,11.03,11.17,76896,0
+MUA.US,D,20230123,000000,11.21,11.35,11.17,11.24,99765,0
+MUA.US,D,20230124,000000,11.3,11.4,11.28,11.355,120613,0
+MUA.US,D,20230125,000000,11.32,11.36,11.17,11.27,175218,0
+MUA.US,D,20230126,000000,11.24,11.36,11.21,11.32,132791,0
+MUA.US,D,20230127,000000,11.26,11.36,11.26,11.33,92657,0
+MUA.US,D,20230130,000000,11.34,11.38,11.26,11.28,66673,0
+MUA.US,D,20230131,000000,11.28,11.38,11.23,11.38,74910,0
+MUA.US,D,20230201,000000,11.38,11.55,11.28,11.48,115587,0
+MUA.US,D,20230202,000000,11.55,11.605,11.37,11.39,127444,0
+MUA.US,D,20230203,000000,11.33,11.3874,11.23,11.27,109731,0
+MUA.US,D,20230206,000000,11.24,11.29,11.11,11.12,84024,0
+MUA.US,D,20230207,000000,11.16,11.3,11.1204,11.27,71406,0
+MUA.US,D,20230208,000000,11.29,11.34,11.24,11.24,86315,0
+MUA.US,D,20230209,000000,11.32,11.34,11.19,11.22,140231,0
+MUA.US,D,20230210,000000,11.25,11.39,11.2,11.32,65962,0
+MUA.US,D,20230213,000000,11.38,11.4,11.2,11.24,45258,0
+MUA.US,D,20230214,000000,11.22,11.39,11.1036,11.21,144084,0
+MUA.US,D,20230215,000000,11.21,11.28,11.135,11.19,63779,0
+MUA.US,D,20230216,000000,11.15,11.1562,10.99,11.08,45502,0
+MUA.US,D,20230217,000000,11.08,11.08,10.9601,10.99,58825,0
+MUA.US,D,20230221,000000,10.95,10.95,10.84,10.88,119893,0
+MUA.US,D,20230222,000000,10.93,11.015,10.75,10.9,116884,0
+MUA.US,D,20230223,000000,10.93,10.9799,10.78,10.78,43793,0
+MUA.US,D,20230224,000000,10.77,10.77,10.6,10.68,66969,0
+MUA.US,D,20230227,000000,10.79,10.8933,10.56,10.59,84322,0
+MUA.US,D,20230228,000000,10.59,10.59,10.45,10.46,162753,0
+MUA.US,D,20230301,000000,10.52,10.5393,10.38,10.4,60010,0
+MUA.US,D,20230302,000000,10.34,10.41,10.31,10.37,53546,0
+MUA.US,D,20230303,000000,10.47,10.52,10.38,10.41,93261,0
+MUA.US,D,20230306,000000,10.42,10.47,10.38,10.44,82518,0
+MUA.US,D,20230307,000000,10.48,10.49,10.21,10.25,201144,0
+MUA.US,D,20230308,000000,10.3,10.34,10.28,10.33,102101,0
+MUA.US,D,20230309,000000,10.4,10.48,10.31,10.31,64774,0
+MUA.US,D,20230310,000000,10.42,10.445,10.24,10.25,74446,0
+MUA.US,D,20230313,000000,10.35,10.43,10.3203,10.36,63976,0
+MUA.US,D,20230314,000000,10.44,10.6,10.36,10.6,106174,0
+MUA.US,D,20230315,000000,10.52,10.66,10.48,10.51,47784,0
+MUA.US,D,20230316,000000,10.51,10.58,10.47,10.47,54777,0
+MUA.US,D,20230317,000000,10.53,10.53,10.1001,10.34,163550,0
+MUA.US,D,20230320,000000,10.32,10.37,10.26,10.27,67728,0
+MUA.US,D,20230321,000000,10.35,10.42,10.33,10.41,103830,0
+MUA.US,D,20230322,000000,10.44,10.45,10.29,10.33,45111,0
+MUA.US,D,20230323,000000,10.39,10.44,10.345,10.4,64700,0
+MUA.US,D,20230324,000000,10.44,10.44,10.32,10.37,45759,0
+MUA.US,D,20230327,000000,10.42,10.51,10.3719,10.44,52033,0
+MUA.US,D,20230328,000000,10.38,10.43,10.31,10.33,94370,0
+MUA.US,D,20230329,000000,10.33,10.38,10.3,10.34,61505,0
+MUA.US,D,20230330,000000,10.36,10.51,10.3,10.43,81122,0
+MUA.US,D,20230331,000000,10.5,10.65,10.4,10.53,104104,0
+MUA.US,D,20230403,000000,10.57,10.64,10.39,10.44,108408,0
+MUA.US,D,20230404,000000,10.44,10.53,10.38,10.43,92383,0
+MUA.US,D,20230405,000000,10.43,10.61,10.43,10.59,82080,0
+MUA.US,D,20230406,000000,10.62,10.65,10.53,10.58,70508,0
+MUA.US,D,20230410,000000,10.52,10.63,10.46,10.51,98681,0
+MUA.US,D,20230411,000000,10.52,10.54,10.47,10.53,53228,0
+MUA.US,D,20230412,000000,10.57,10.58,10.5,10.54,71208,0
+MUA.US,D,20230413,000000,10.49,10.54,10.46,10.5,71947,0
+MUA.US,D,20230414,000000,10.53,10.53,10.39,10.45,74251,0
+MUA.US,D,20230417,000000,10.44,10.49,10.35,10.4,86156,0
+MUA.US,D,20230418,000000,10.33,10.3436,10.22,10.27,134953,0
+MUA.US,D,20230419,000000,10.21,10.225,10.15,10.2,102660,0
+MUA.US,D,20230420,000000,10.27,10.35,10.233,10.3,113612,0
+MUA.US,D,20230421,000000,10.28,10.31,10.1975,10.25,32064,0
+MUA.US,D,20230424,000000,10.27,10.33,10.2501,10.29,36449,0
+MUA.US,D,20230425,000000,10.29,10.32,10.2,10.22,50858,0
+MUA.US,D,20230426,000000,10.22,10.32,10.15,10.28,106544,0
+MUA.US,D,20230427,000000,10.28,10.36,10.258,10.27,84098,0
+MUA.US,D,20230428,000000,10.32,10.38,10.3,10.34,44896,0
+MUA.US,D,20230501,000000,10.3,10.3391,10.22,10.255,127892,0
+MUA.US,D,20230502,000000,10.26,10.31,10.23,10.28,70010,0
+MUA.US,D,20230503,000000,10.24,10.32,10.24,10.27,49410,0
+MUA.US,D,20230504,000000,10.28,10.43,10.28,10.31,46182,0
+MUA.US,D,20230505,000000,10.39,10.49,10.3108,10.47,73113,0
+MUA.US,D,20230508,000000,10.49,10.51,10.31,10.34,44414,0
+MUA.US,D,20230509,000000,10.35,10.35,10.27,10.32,51801,0
+MUA.US,D,20230510,000000,10.35,10.4,10.31,10.36,16828,0
+MUA.US,D,20230511,000000,10.38,10.41,10.3,10.33,29497,0
+MUA.US,D,20230512,000000,10.36,10.36,10.26,10.32,45824,0
+MUA.US,D,20230515,000000,10.33,10.43,10.2968,10.41,72069,0
+MUA.US,D,20230516,000000,10.44,10.44,10.26,10.28,94159,0
+MUA.US,D,20230517,000000,10.34,10.34,10.2,10.2,49372,0
+MUA.US,D,20230518,000000,10.24,10.2599,10.18,10.2,65906,0
+MUA.US,D,20230519,000000,10.2,10.21,10.15,10.21,57803,0
+MUA.US,D,20230522,000000,10.22,10.22,10.1,10.12,56321,0
+MUA.US,D,20230523,000000,10.16,10.2,10.05,10.07,46463,0
+MUA.US,D,20230524,000000,10.06,10.1,9.83,9.9,116053,0
+MUA.US,D,20230525,000000,9.96,9.97,9.9,9.97,54019,0
+MUA.US,D,20230526,000000,10,10.01,9.93,9.95,46212,0
+MUA.US,D,20230530,000000,10.05,10.09,10.0098,10.07,55807,0
+MUA.US,D,20230531,000000,10.13,10.16,10.05,10.16,57849,0
+MUA.US,D,20230601,000000,10.19,10.2667,10.16,10.19,54417,0
+MUA.US,D,20230602,000000,10.2,10.2738,10.12,10.13,47729,0
+MUA.US,D,20230605,000000,10.17,10.25,10.14,10.25,34310,0
+MUA.US,D,20230606,000000,10.25,10.36,10.2,10.35,62331,0
+MUA.US,D,20230607,000000,10.26,10.43,10.21,10.21,47842,0
+MUA.US,D,20230608,000000,10.25,10.4,10.23,10.25,88687,0
+MUA.US,D,20230609,000000,10.28,10.28,10.22,10.27,80726,0
+MUA.US,D,20230612,000000,10.29,10.35,10.17,10.24,80705,0
+MUA.US,D,20230613,000000,10.23,10.28,10.2203,10.24,91927,0
+MUA.US,D,20230614,000000,10.25,10.27,10.19,10.23,49980,0
+MUA.US,D,20230615,000000,10.21,10.29,10.2,10.22,72132,0
+MUA.US,D,20230616,000000,10.2,10.2299,10.1,10.15,53642,0
+MUA.US,D,20230620,000000,10.13,10.29,10.1063,10.27,97741,0
+MUA.US,D,20230621,000000,10.26,10.28,10.175,10.27,40603,0
+MUA.US,D,20230622,000000,10.24,10.27,10.18,10.21,59095,0
+MUA.US,D,20230623,000000,10.22,10.27,10.2,10.27,86281,0
+MUA.US,D,20230626,000000,10.27,10.32,10.255,10.28,65788,0
+MUA.US,D,20230627,000000,10.32,10.38,10.2749,10.33,60545,0
+MUA.US,D,20230628,000000,10.3,10.36,10.24,10.34,65807,0
+MUA.US,D,20230629,000000,10.31,10.35,10.22,10.25,72466,0
+MUA.US,D,20230630,000000,10.33,10.33,10.18,10.18,44397,0
+MUA.US,D,20230703,000000,10.25,10.35,10.23,10.35,46473,0
+MUA.US,D,20230705,000000,10.38,10.4,10.18,10.22,96217,0
+MUA.US,D,20230706,000000,10.14,10.2,10.04,10.05,79881,0
+MUA.US,D,20230707,000000,10.04,10.19,10.04,10.09,62523,0
+MUA.US,D,20230710,000000,10.06,10.14,10.04,10.12,48085,0
+MUA.US,D,20230711,000000,10.14,10.16,10.07,10.11,98706,0
+MUA.US,D,20230712,000000,10.17,10.21,10.1,10.2,91742,0
+MUA.US,D,20230713,000000,10.14,10.35,10.14,10.32,38754,0
+MUA.US,D,20230714,000000,10.35,10.37,10.3,10.35,52198,0
+MUA.US,D,20230717,000000,10.36,10.36,10.25,10.25,31879,0
+MUA.US,D,20230718,000000,10.23,10.38,10.15,10.31,65219,0
+MUA.US,D,20230719,000000,10.34,10.36,10.26,10.29,43959,0
+MUA.US,D,20230720,000000,10.23,10.3199,10.17,10.2,68470,0
+MUA.US,D,20230721,000000,10.23,10.29,10.19,10.22,30451,0
+MUA.US,D,20230724,000000,10.23,10.29,10.16,10.18,63348,0
+MUA.US,D,20230725,000000,10.19,10.21,10.12,10.13,86858,0
+MUA.US,D,20230726,000000,10.16,10.22,10.14,10.21,90403,0
+MUA.US,D,20230727,000000,10.23,10.23,10.12,10.12,74628,0
+MUA.US,D,20230728,000000,10.22,10.26,10.12,10.23,79246,0
+MUA.US,D,20230731,000000,10.26,10.3,10.2134,10.24,121299,0
+MUA.US,D,20230801,000000,10.24,10.2622,10.13,10.16,163767,0
+MUA.US,D,20230802,000000,10.13,10.22,10.03,10.12,121544,0
+MUA.US,D,20230803,000000,10.1,10.17,9.95,9.95,99694,0
+MUA.US,D,20230804,000000,10.01,10.04,9.94,9.99,83141,0
+MUA.US,D,20230807,000000,9.99,10.05,9.91,9.93,41284,0
+MUA.US,D,20230808,000000,10,10.01,9.95,9.97,78678,0
+MUA.US,D,20230809,000000,9.96,10.06,9.94,10.06,88466,0
+MUA.US,D,20230810,000000,10.09,10.14,9.96,9.99,73790,0
+MUA.US,D,20230811,000000,10.01,10.16,9.9301,10.11,59301,0
+MUA.US,D,20230814,000000,10.1,10.1,9.97,9.98,30810,0
+MUA.US,D,20230815,000000,10.02,10.04,9.95,9.98,70106,0
+MUA.US,D,20230816,000000,9.96,9.9877,9.84,9.87,52398,0
+MUA.US,D,20230817,000000,9.88,9.88,9.78,9.8,57454,0
+MUA.US,D,20230818,000000,9.77,9.85,9.76,9.8,34068,0
+MUA.US,D,20230821,000000,9.8,9.8,9.69,9.74,124541,0
+MUA.US,D,20230822,000000,9.8,9.8,9.69,9.69,60424,0
+MUA.US,D,20230823,000000,9.71,9.785,9.71,9.74,83093,0
+MUA.US,D,20230824,000000,9.72,9.735,9.65,9.66,50955,0
+MUA.US,D,20230825,000000,9.65,9.72,9.6,9.65,65714,0
+MUA.US,D,20230828,000000,9.65,9.7047,9.63,9.68,85891,0
+MUA.US,D,20230829,000000,9.71,9.7542,9.6,9.72,137528,0
+MUA.US,D,20230830,000000,9.7,9.8,9.65,9.67,83882,0
+MUA.US,D,20230831,000000,9.7,9.75,9.66,9.72,96869,0
+MUA.US,D,20230901,000000,9.73,9.75,9.65,9.69,87398,0
+MUA.US,D,20230905,000000,9.7,9.7045,9.63,9.65,64742,0
+MUA.US,D,20230906,000000,9.64,9.7,9.59,9.66,327306,0
+MUA.US,D,20230907,000000,9.66,9.69,9.59,9.62,99676,0
+MUA.US,D,20230908,000000,9.6,9.6697,9.59,9.6,63802,0
+MUA.US,D,20230911,000000,9.63,9.63,9.57,9.58,81687,0
+MUA.US,D,20230912,000000,9.59,9.6,9.54,9.56,58919,0
+MUA.US,D,20230913,000000,9.57,9.57,9.52,9.56,60032,0
+MUA.US,D,20230914,000000,9.49,9.55,9.4652,9.51,133098,0
+MUA.US,D,20230915,000000,9.52,9.5238,9.47,9.47,43696,0
+MUA.US,D,20230918,000000,9.44,9.54,9.44,9.44,69588,0
+MUA.US,D,20230919,000000,9.45,9.47,9.42,9.45,96486,0
+MUA.US,D,20230920,000000,9.45,9.53,9.45,9.51,57887,0
+MUA.US,D,20230921,000000,9.43,9.46,9.42,9.43,97814,0
+MUA.US,D,20230922,000000,9.43,9.57,9.42,9.44,155324,0
+MUA.US,D,20230925,000000,9.4,9.4587,9.27,9.28,121665,0
+MUA.US,D,20230926,000000,9.29,9.2983,9.15,9.17,99579,0
+MUA.US,D,20230927,000000,9.17,9.19,8.89,8.99,177154,0
+MUA.US,D,20230928,000000,8.94,9.07,8.92,8.99,238458,0
+MUA.US,D,20230929,000000,9.02,9.12,8.965,9,215229,0
+MUA.US,D,20231002,000000,9.07,9.0798,8.9,8.92,141018,0
+MUA.US,D,20231003,000000,8.82,8.92,8.8,8.87,153730,0
+MUA.US,D,20231004,000000,8.91,8.96,8.89,8.95,54254,0
+MUA.US,D,20231005,000000,8.92,8.98,8.87,8.92,129738,0
+MUA.US,D,20231006,000000,8.83,8.935,8.81,8.86,59153,0
+MUA.US,D,20231009,000000,8.87,8.95,8.87,8.95,92714,0
+MUA.US,D,20231010,000000,8.94,9,8.9,8.99,66262,0
+MUA.US,D,20231011,000000,9.06,9.11,9.04,9.07,111887,0
+MUA.US,D,20231012,000000,9.1,9.11,8.94,8.96,112081,0
+MUA.US,D,20231013,000000,8.98,9.04,8.93,8.98,61607,0
+MUA.US,D,20231016,000000,9.04,9.04,8.93,8.97,87040,0
+MUA.US,D,20231017,000000,8.9,8.95,8.863,8.95,63578,0
+MUA.US,D,20231018,000000,8.91,8.94,8.83,8.85,110555,0
+MUA.US,D,20231019,000000,8.85,8.8514,8.77,8.8,91447,0
+MUA.US,D,20231020,000000,8.76,8.8091,8.72,8.75,65984,0
+MUA.US,D,20231023,000000,8.74,8.81,8.705,8.72,86424,0
+MUA.US,D,20231024,000000,8.78,8.8487,8.74,8.79,112591,0
+MUA.US,D,20231025,000000,8.78,8.87,8.72,8.83,102924,0
+MUA.US,D,20231026,000000,8.86,8.8631,8.61,8.81,93659,0
+MUA.US,D,20231027,000000,8.8,8.87,8.78,8.81,83686,0
+MUA.US,D,20231030,000000,8.9,8.96,8.79,8.83,121966,0
+MUA.US,D,20231031,000000,8.85,8.85,8.69,8.75,200122,0
+MUA.US,D,20231101,000000,8.83,9.1,8.71,9.05,174364,0
+MUA.US,D,20231102,000000,9.13,9.22,9.03,9.12,177187,0
+MUA.US,D,20231103,000000,9.2,9.34,9.14,9.19,163567,0
+MUA.US,D,20231106,000000,9.15,9.17,9.05,9.07,150634,0
+MUA.US,D,20231107,000000,9.12,9.28,9.12,9.23,138544,0
+MUA.US,D,20231108,000000,9.28,9.33,9.2155,9.33,97535,0
+MUA.US,D,20231109,000000,9.38,9.38,9.2206,9.27,154765,0
+MUA.US,D,20231110,000000,9.37,9.5,9.3,9.4,155421,0
+MUA.US,D,20231113,000000,9.4,9.5,9.3,9.49,105074,0
+MUA.US,D,20231114,000000,9.53,9.655,9.52,9.58,142643,0
+MUA.US,D,20231115,000000,9.63,9.72,9.58,9.69,99045,0
+MUA.US,D,20231116,000000,9.75,9.91,9.7079,9.85,187649,0
+MUA.US,D,20231117,000000,9.91,9.98,9.88,9.97,168184,0
+MUA.US,D,20231120,000000,9.97,10.05,9.87,10,212556,0
+MUA.US,D,20231121,000000,10.01,10.11,9.9,10.06,115256,0
+MUA.US,D,20231122,000000,10.15,10.17,10.01,10.03,85375,0
+MUA.US,D,20231124,000000,10.08,10.0999,9.92,9.95,27751,0
+MUA.US,D,20231127,000000,9.95,9.97,9.7608,9.84,136495,0
+MUA.US,D,20231128,000000,9.83,10.02,9.83,9.98,101375,0
+MUA.US,D,20231129,000000,10.02,10.1,10.01,10.07,137282,0
+MUA.US,D,20231130,000000,10.11,10.35,10.1,10.2,189297,0
+MUA.US,D,20231201,000000,10.27,10.35,10.21,10.28,123886,0
+MUA.US,D,20231204,000000,10.3,10.52,10.3,10.43,135166,0
+MUA.US,D,20231205,000000,10.46,10.58,10.45,10.56,157346,0
+MUA.US,D,20231206,000000,10.6,10.64,10.27,10.38,86754,0
+MUA.US,D,20231207,000000,10.41,10.5175,10.36,10.46,72097,0
+MUA.US,D,20231208,000000,10.45,10.47,10.26,10.39,129253,0
+MUA.US,D,20231211,000000,10.39,10.48,10.33,10.34,79273,0
+MUA.US,D,20231212,000000,10.41,10.42,10.23,10.31,163785,0
+MUA.US,D,20231213,000000,10.29,10.5,10.27,10.44,186182,0
+MUA.US,D,20231214,000000,10.48,10.59,10.38,10.58,218088,0
+MUA.US,D,20231215,000000,10.64,10.67,10.53,10.55,213551,0
+MUA.US,D,20231218,000000,10.61,10.6553,10.47,10.53,126355,0
+MUA.US,D,20231219,000000,10.54,10.64,10.48,10.6,199120,0
+MUA.US,D,20231220,000000,10.61,10.705,10.55,10.62,242098,0
+MUA.US,D,20231221,000000,10.72,10.88,10.6612,10.74,200188,0
+MUA.US,D,20231222,000000,10.76,10.91,10.6,10.63,177293,0
+MUA.US,D,20231226,000000,10.63,10.63,10.49,10.52,224593,0
+MUA.US,D,20231227,000000,10.62,10.69,10.475,10.53,280026,0
+MUA.US,D,20231228,000000,10.54,10.69,10.44,10.5,241818,0
+MUA.US,D,20231229,000000,10.51,10.66,10.49,10.59,183774,0
+MUA.US,D,20240102,000000,10.6,10.86,10.6,10.85,138487,0
+MUA.US,D,20240103,000000,10.85,11.01,10.77,10.87,124637,0
+MUA.US,D,20240104,000000,10.78,10.87,10.7,10.85,129889,0
+MUA.US,D,20240105,000000,10.86,11,10.8,10.9,94438,0
+MUA.US,D,20240108,000000,10.93,11.09,10.9,11.09,94480,0
+MUA.US,D,20240109,000000,11.1,11.14,10.99,11.04,59655,0
+MUA.US,D,20240110,000000,11.1,11.35,11.0385,11.3,222834,0
+MUA.US,D,20240111,000000,11.29,11.32,11,11.08,108830,0
+MUA.US,D,20240112,000000,11.17,11.17,10.97,10.99,60162,0
+MUA.US,D,20240116,000000,10.98,10.98,10.81,10.82,49198,0
+MUA.US,D,20240117,000000,10.81,10.83,10.74,10.8,89804,0
+MUA.US,D,20240118,000000,10.77,10.84,10.68,10.7,104388,0
+MUA.US,D,20240119,000000,10.75,10.75,10.57,10.67,84712,0
+MUA.US,D,20240122,000000,10.75,10.92,10.68,10.86,81890,0
+MUA.US,D,20240123,000000,10.81,10.8889,10.8,10.8,35847,0
+MUA.US,D,20240124,000000,10.8,10.82,10.7,10.8,114562,0
+MUA.US,D,20240125,000000,10.8,10.84,10.79,10.81,66813,0
+MUA.US,D,20240126,000000,10.75,10.83,10.7345,10.77,52075,0
+MUA.US,D,20240129,000000,10.77,10.85,10.73,10.83,83958,0
+MUA.US,D,20240130,000000,10.83,10.96,10.8213,10.85,70112,0
+MUA.US,D,20240131,000000,10.85,10.96,10.85,10.91,110415,0
+MUA.US,D,20240201,000000,10.96,11.06,10.94,10.97,106825,0
+MUA.US,D,20240202,000000,10.89,10.93,10.82,10.87,144018,0
+MUA.US,D,20240205,000000,10.82,10.8382,10.75,10.79,75908,0
+MUA.US,D,20240206,000000,10.79,10.84,10.76,10.81,70338,0
+MUA.US,D,20240207,000000,10.82,10.86,10.76,10.78,80567,0
+MUA.US,D,20240208,000000,10.76,10.8,10.75,10.79,23021,0
+MUA.US,D,20240209,000000,10.81,10.91,10.81,10.91,50368,0
+MUA.US,D,20240212,000000,10.97,10.975,10.94,10.97,40355,0
+MUA.US,D,20240213,000000,10.9,10.91,10.83,10.88,64897,0
+MUA.US,D,20240214,000000,10.85,10.97,10.8113,10.95,119863,0
+MUA.US,D,20240215,000000,10.95,11.1,10.95,11.07,100159,0
+MUA.US,D,20240216,000000,11.08,11.11,11.03,11.1,75238,0
+MUA.US,D,20240220,000000,11.07,11.1391,11.01,11.07,66930,0
+MUA.US,D,20240221,000000,11.1,11.26,11,11.05,42524,0
+MUA.US,D,20240222,000000,11.06,11.08,11,11.06,77719,0
+MUA.US,D,20240223,000000,11.1,11.15,10.98,11.06,89093,0
+MUA.US,D,20240226,000000,11.03,11.08,10.89,11.01,63219,0
+MUA.US,D,20240227,000000,10.95,11.15,10.928,11.15,36550,0
+MUA.US,D,20240228,000000,11.06,11.16,11.06,11.11,64059,0
+MUA.US,D,20240229,000000,11.11,11.14,11.0405,11.08,82215,0
+MUA.US,D,20240301,000000,11.12,11.15,10.98,11.07,112183,0
+MUA.US,D,20240304,000000,10.99,11.08,10.96,11.02,113559,0
+MUA.US,D,20240305,000000,11.01,11.05,10.99,11.03,80189,0
+MUA.US,D,20240306,000000,11.04,11.04,10.95,10.98,104969,0
+MUA.US,D,20240307,000000,10.99,11.0453,10.96,10.99,77796,0
+MUA.US,D,20240308,000000,11,11.03,10.89,10.94,81232,0
+MUA.US,D,20240311,000000,11,11.02,10.92,11,91183,0
+MUA.US,D,20240312,000000,11.03,11.03,10.94,10.97,67923,0
+MUA.US,D,20240313,000000,11.01,11.03,10.95,11.02,73449,0
+MUA.US,D,20240314,000000,10.91,10.93,10.8,10.84,66732,0
+MUA.US,D,20240315,000000,10.85,11.19,10.84,11.16,148926,0
+MUA.US,D,20240318,000000,11.16,11.3,11.16,11.3,61828,0
+MUA.US,D,20240319,000000,11.3,11.38,11.27,11.37,143296,0
+MUA.US,D,20240320,000000,11.39,11.41,11.3165,11.35,62721,0
+MUA.US,D,20240321,000000,11.43,11.43,11.21,11.28,84132,0
+MUA.US,D,20240322,000000,11.29,11.35,11.22,11.33,76741,0
+MUA.US,D,20240325,000000,11.3,11.3,11.1,11.1052,46698,0
+MUA.US,D,20240326,000000,11.18,11.18,11.02,11.06,82877,0
+MUA.US,D,20240327,000000,11.07,11.17,11.07,11.15,76140,0
+MUA.US,D,20240328,000000,11.11,11.2,11.08,11.08,211315,0
+MUA.US,D,20240401,000000,11.06,11.17,11.01,11.04,88755,0
+MUA.US,D,20240402,000000,10.99,11.24,10.98,11.23,108730,0
+MUA.US,D,20240403,000000,11.16,11.22,11.14,11.2,50779,0
+MUA.US,D,20240404,000000,11.24,11.26,11.02,11.14,87745,0
+MUA.US,D,20240405,000000,11.11,11.1685,11.11,11.15,44592,0
+MUA.US,D,20240408,000000,11.17,11.23,11.17,11.19,54783,0
+MUA.US,D,20240409,000000,11.2,11.2509,11.2,11.25,46737,0
+MUA.US,D,20240410,000000,11.21,11.33,11.12,11.24,93643,0
+MUA.US,D,20240411,000000,11.28,11.28,11.08,11.12,79905,0
+MUA.US,D,20240412,000000,11.09,11.23,11.06,11.06,26478,0
+MUA.US,D,20240415,000000,11.02,11.0961,10.96,11.01,77884,0
+MUA.US,D,20240416,000000,10.98,11.11,10.9,11.07,87675,0
+MUA.US,D,20240417,000000,11.11,11.2,11.07,11.12,109213,0
+MUA.US,D,20240418,000000,11.11,11.16,11,11.06,133923,0
+MUA.US,D,20240419,000000,11.05,11.05,11.0288,11.03,51881,0
+MUA.US,D,20240422,000000,11.02,11.0994,10.95,10.99,80693,0
+MUA.US,D,20240423,000000,10.97,11.09,10.97,11.046,66283,0
+MUA.US,D,20240424,000000,11.05,11.1,11.02,11.055,77320,0
+MUA.US,D,20240425,000000,10.98,11.03,10.874,10.93,79281,0
+MUA.US,D,20240426,000000,10.88,10.97,10.79,10.87,223789,0
+MUA.US,D,20240429,000000,10.84,10.92,10.84,10.9,63386,0
+MUA.US,D,20240430,000000,10.8,10.87,10.79,10.85,99939,0
+MUA.US,D,20240501,000000,10.85,10.93,10.8005,10.9,93252,0
+MUA.US,D,20240502,000000,10.86,10.95,10.832,10.91,126692,0
+MUA.US,D,20240503,000000,10.94,11.01,10.94,10.97,118238,0
+MUA.US,D,20240506,000000,10.99,11.067,10.98,11.05,73054,0
+MUA.US,D,20240507,000000,11.17,11.17,11.11,11.12,97775,0
+MUA.US,D,20240508,000000,11.18,11.23,11.18,11.23,94460,0
+MUA.US,D,20240509,000000,11.31,11.34,11.23,11.25,100159,0
+MUA.US,D,20240510,000000,11.23,11.25,11.185,11.21,67404,0
+MUA.US,D,20240513,000000,11.28,11.28,11.12,11.15,112342,0
+MUA.US,D,20240514,000000,11.14,11.14,11.0599,11.07,65863,0
+MUA.US,D,20240515,000000,11.1,11.16,11.0701,11.15,66423,0
+MUA.US,D,20240516,000000,11.22,11.22,11.12,11.15,82959,0
+MUA.US,D,20240517,000000,11.19,11.23,11.17,11.19,83846,0
+MUA.US,D,20240520,000000,11.22,11.22,11.15,11.178,46717,0
+MUA.US,D,20240521,000000,11.16,11.2,11.12,11.14,64884,0
+MUA.US,D,20240522,000000,11.17,11.17,11.05,11.06,86723,0
+MUA.US,D,20240523,000000,11.05,11.0843,10.98,11,50064,0
+MUA.US,D,20240524,000000,11,11.08,10.98,11.07,50995,0
+MUA.US,D,20240528,000000,11.05,11.1778,10.96,11,57635,0
+MUA.US,D,20240529,000000,10.96,11.03,10.89,10.89,89381,0
+MUA.US,D,20240530,000000,10.89,10.92,10.84,10.8718,34349,0
+MUA.US,D,20240531,000000,10.89,10.98,10.885,10.95,76431,0
+MUA.US,D,20240603,000000,10.95,11.02,10.95,11.005,52705,0
+MUA.US,D,20240604,000000,11.04,11.0816,10.9672,11.065,42823,0
+MUA.US,D,20240605,000000,11.06,11.125,11.04,11.06,156317,0
+MUA.US,D,20240606,000000,11.06,11.13,11.06,11.09,83632,0
+MUA.US,D,20240607,000000,11.05,11.13,11.02,11.1,66532,0
+MUA.US,D,20240610,000000,11.14,11.15,11.1,11.12,56634,0
+MUA.US,D,20240611,000000,11.14,11.1999,11.11,11.14,27230,0
+MUA.US,D,20240612,000000,11.19,11.29,11.19,11.265,71785,0
+MUA.US,D,20240613,000000,11.31,11.38,11.2628,11.35,58328,0
+MUA.US,D,20240614,000000,11.34,11.48,11.3,11.46,47056,0
+MUA.US,D,20240617,000000,11.43,11.67,11.36,11.63,53465,0
+MUA.US,D,20240618,000000,11.63,11.75,11.63,11.69,47308,0
+MUA.US,D,20240620,000000,11.6,11.7,11.57,11.58,42199,0
+MUA.US,D,20240621,000000,11.63,11.64,11.53,11.55,30008,0
+MUA.US,D,20240624,000000,11.61,11.62,11.475,11.5669,92182,0
+MUA.US,D,20240625,000000,11.51,11.545,11.4,11.45,73174,0
+MUA.US,D,20240626,000000,11.45,11.55,11.39,11.52,23120,0
+MUA.US,D,20240627,000000,11.55,11.5699,11.49,11.5,22989,0
+MUA.US,D,20240628,000000,11.6,11.66,11.5056,11.6,71268,0
+MUA.US,D,20240701,000000,11.69,11.73,11.45,11.47,61759,0
+MUA.US,D,20240702,000000,11.55,11.62,11.51,11.53,40915,0
+MUA.US,D,20240703,000000,11.6,11.61,11.5255,11.532,11976,0
+MUA.US,D,20240705,000000,11.53,11.56,11.5,11.5,50608,0
+MUA.US,D,20240708,000000,11.48,11.51,11.46,11.47,34061,0
+MUA.US,D,20240709,000000,11.51,11.69,11.45,11.64,69194,0
+MUA.US,D,20240710,000000,11.75,11.91,11.5959,11.75,55637,0
+MUA.US,D,20240711,000000,11.81,11.85,11.65,11.77,106666,0
+MUA.US,D,20240712,000000,11.73,11.94,11.7001,11.81,35273,0
+MUA.US,D,20240715,000000,11.77,11.89,11.68,11.73,96557,0
+MUA.US,D,20240716,000000,11.73,11.9099,11.73,11.78,46385,0
+MUA.US,D,20240717,000000,11.82,11.86,11.7176,11.785,73502,0
+MUA.US,D,20240718,000000,11.74,11.7735,11.61,11.61,49492,0
+MUA.US,D,20240719,000000,11.58,11.71,11.5517,11.65,20870,0
+MUA.US,D,20240722,000000,11.7,11.7,11.6,11.62,53414,0
+MUA.US,D,20240723,000000,11.68,11.83,11.64,11.745,43924,0
+MUA.US,D,20240724,000000,11.69,11.69,11.48,11.57,108115,0
+MUA.US,D,20240725,000000,11.57,11.595,11.5,11.55,42538,0
+MUA.US,D,20240726,000000,11.57,11.618,11.51,11.61,64242,0
+MUA.US,D,20240729,000000,11.61,11.7,11.56,11.68,68736,0
+MUA.US,D,20240730,000000,11.66,11.6933,11.51,11.58,95030,0
+MUA.US,D,20240731,000000,11.7,11.79,11.46,11.52,201592,0
+MUA.US,D,20240801,000000,11.54,11.6,11.5,11.56,74373,0
+MUA.US,D,20240802,000000,11.6,11.7,11.56,11.68,115576,0
+MUA.US,D,20240805,000000,11.54,11.63,11.51,11.53,86125,0
+MUA.US,D,20240806,000000,11.67,11.72,11.5351,11.58,86014,0
+MUA.US,D,20240807,000000,11.65,11.88,11.61,11.61,136941,0
+MUA.US,D,20240808,000000,11.77,11.77,11.44,11.52,109165,0
+MUA.US,D,20240809,000000,11.59,11.61,11.49,11.6056,55492,0
+MUA.US,D,20240812,000000,11.65,11.65,11.561,11.64,127570,0
+MUA.US,D,20240813,000000,11.7,11.75,11.592,11.63,121491,0
+MUA.US,D,20240814,000000,11.68,11.68,11.55,11.58,48448,0
+MUA.US,D,20240815,000000,11.53,11.59,11.51,11.53,68506,0
+MUA.US,D,20240816,000000,11.59,11.67,11.5495,11.62,83282,0
+MUA.US,D,20240819,000000,11.66,11.67,11.58,11.6,62936,0
+MUA.US,D,20240820,000000,11.65,11.69,11.605,11.61,65467,0
+MUA.US,D,20240821,000000,11.69,11.72,11.6471,11.7,73584,0
+MUA.US,D,20240822,000000,11.73,11.73,11.65,11.67,56054,0
+MUA.US,D,20240823,000000,11.72,11.73,11.675,11.69,66106,0
+MUA.US,D,20240826,000000,11.72,11.74,11.68,11.68,114128,0
+MUA.US,D,20240827,000000,11.7,11.71,11.61,11.68,97835,0
+MUA.US,D,20240828,000000,11.71,11.725,11.69,11.72,64485,0
+MUA.US,D,20240829,000000,11.75,11.95,11.75,11.93,107646,0
+MUA.US,D,20240830,000000,11.97,12.215,11.95,12.08,122658,0
+MUA.US,D,20240903,000000,12.09,12.14,12.02,12.08,98459,0
+MUA.US,D,20240904,000000,12.15,12.24,11.9,12,204264,0
+MUA.US,D,20240905,000000,12.03,12.14,11.9501,12.09,77077,0
+MUA.US,D,20240906,000000,12.17,12.23,12.13,12.22,57256,0
+MUA.US,D,20240909,000000,12.22,12.22,12.02,12.17,113115,0
+MUA.US,D,20240910,000000,12.22,12.25,12.02,12.25,73609,0
+MUA.US,D,20240911,000000,12.3,12.37,12.235,12.335,127272,0
+MUA.US,D,20240912,000000,12.4,12.45,12.38,12.45,137487,0
+MUA.US,D,20240913,000000,12.48,12.61,12.48,12.53,67880,0
+MUA.US,D,20240916,000000,12.53,12.5503,12.26,12.32,125641,0
+MUA.US,D,20240917,000000,12.39,12.42,12.0699,12.16,155911,0
+MUA.US,D,20240918,000000,12.25,12.35,12.1378,12.33,144499,0
+MUA.US,D,20240919,000000,12.39,12.4,12.26,12.36,86115,0
+MUA.US,D,20240920,000000,12.28,12.37,12.25,12.29,41254,0
+MUA.US,D,20240923,000000,12.3,12.3,12.17,12.21,51890,0
+MUA.US,D,20240924,000000,12.25,12.26,12.2,12.26,91848,0
+MUA.US,D,20240925,000000,12.3,12.41,12.3,12.36,146905,0
+MUA.US,D,20240926,000000,12.5,12.5,12.26,12.36,95675,0
+MUA.US,D,20240927,000000,12.41,12.42,12.26,12.28,55189,0
+MUA.US,D,20240930,000000,12.2703,12.46,12.2703,12.4,92873,0
+MUA.US,D,20241001,000000,12.5,12.5,12.417,12.49,153959,0
+MUA.US,D,20241002,000000,12.49,12.49,12.37,12.46,96422,0
+MUA.US,D,20241003,000000,12.46,12.5,12.38,12.5,93343,0
+MUA.US,D,20241004,000000,12.44,12.44,12.32,12.41,44138,0
+MUA.US,D,20241007,000000,12.38,12.4,12.25,12.38,39576,0
+MUA.US,D,20241008,000000,12.4,12.5,12.3157,12.5,56855,0
+MUA.US,D,20241009,000000,12.48,12.48,12.36,12.4,79859,0
+MUA.US,D,20241010,000000,12.44,12.44,12.15,12.27,149727,0
+MUA.US,D,20241011,000000,12.29,12.4,12.237768,12.4,69180,0
+MUA.US,D,20241014,000000,12.39,12.4,12.35,12.4,32519,0
+MUA.US,D,20241015,000000,12.37,12.3763,12.25,12.3,76747,0
+MUA.US,D,20241016,000000,12.36,12.43,12.3,12.43,71014,0
+MUA.US,D,20241017,000000,12.42,12.5,12.31,12.5,135077,0
+MUA.US,D,20241018,000000,12.53,12.69,12.5044,12.66,59214,0
+MUA.US,D,20241021,000000,12.64,12.65,12.55,12.63,35963,0
+MUA.US,D,20241022,000000,12.62,12.62,12.48,12.58,77967,0
+MUA.US,D,20241023,000000,12.55,12.55,11.8501,11.99,203696,0
+MUA.US,D,20241024,000000,11.99,12.04,11.79,11.81,88680,0
+MUA.US,D,20241025,000000,11.81,11.872492,11.58,11.68,185398,0
+MUA.US,D,20241028,000000,11.68,11.79,11.5566,11.62,63431,0
+MUA.US,D,20241029,000000,11.56,11.575,11.37,11.42,131637,0
+MUA.US,D,20241030,000000,11.42,11.53,11.4138,11.49,75629,0
+MUA.US,D,20241031,000000,11.47,11.68,11.425,11.67,120097,0
+MUA.US,D,20241101,000000,11.67,11.75,11.5493,11.61,112444,0
+MUA.US,D,20241104,000000,11.61,11.69,11.55,11.64,96382,0
+MUA.US,D,20241105,000000,11.64,11.78,11.64,11.77,91424,0
+MUA.US,D,20241106,000000,11.77,11.88,11.7,11.83,179770,0
+MUA.US,D,20241107,000000,11.95,12.32,11.931819,12.32,105671,0
+MUA.US,D,20241108,000000,12.32,12.65,12.23,12.47,95652,0
+MUA.US,D,20241111,000000,12.4356,12.57,12.33,12.43,101260,0
+MUA.US,D,20241112,000000,12.43,12.43,12.24,12.34,72960,0
+MUA.US,D,20241113,000000,12.4007,12.52,12.26,12.41,61646,0
+MUA.US,D,20241114,000000,12.495,12.495,12.23,12.4,106857,0
+MUA.US,D,20241115,000000,12.2468,12.335,12.06,12.14,45605,0
+MUA.US,D,20241118,000000,12.2,12.35,12.05,12.13,79587,0
+MUA.US,D,20241119,000000,12.13,12.13,11.915,11.98,51208,0
+MUA.US,D,20241120,000000,12,12.05,11.88,11.98,41062,0
+MUA.US,D,20241121,000000,11.9909,12,11.9,12,37348,0
+MUA.US,D,20241122,000000,12.05,12.2,11.94,12.06,69227,0
+MUA.US,D,20241125,000000,12.1,12.25,11.86,11.96,87415,0
+MUA.US,D,20241126,000000,12.07,12.07,11.84,11.94,51728,0
+MUA.US,D,20241127,000000,12.02,12.13,11.9178,12.06,71674,0
+MUA.US,D,20241129,000000,12.07,12.27,11.98,12.27,72869,0
+MUA.US,D,20241202,000000,12.27,12.34,12.09,12.13,44306,0
+MUA.US,D,20241203,000000,12.24,12.24,11.95,12,64241,0
+MUA.US,D,20241204,000000,12.01,12.1,11.93,12.05,89538,0
+MUA.US,D,20241205,000000,12.065,12.09,11.75,11.85,89043,0
+MUA.US,D,20241206,000000,11.85,11.9,11.7,11.84,82508,0
+MUA.US,D,20241209,000000,11.815,11.9,11.73,11.81,100204,0
+MUA.US,D,20241210,000000,11.7587,11.85,11.72,11.82,87092,0
+MUA.US,D,20241211,000000,11.82,11.9,11.7,11.75,98737,0
+MUA.US,D,20241212,000000,11.67,11.78,11.62,11.71,68199,0
+MUA.US,D,20241213,000000,11.6047,11.65,11.56,11.62,58150,0
+MUA.US,D,20241216,000000,11.62,11.63,11.38,11.44,145757,0
+MUA.US,D,20241217,000000,11.41,11.44,11.27,11.35,122173,0
+MUA.US,D,20241218,000000,11.2401,11.35,11.19,11.21,69360,0
+MUA.US,D,20241219,000000,11.13,11.19,10.98,11,176222,0
+MUA.US,D,20241220,000000,11.08,11.1899,10.95,11,173252,0
+MUA.US,D,20241223,000000,10.97,11,10.82,10.92,183301,0
+MUA.US,D,20241224,000000,10.97,11.15,10.92,11.04,139245,0
+MUA.US,D,20241226,000000,10.9999,11.14,10.9538,11.12,162273,0
+MUA.US,D,20241227,000000,11.08,11.21,11.02,11.16,175383,0
+MUA.US,D,20241230,000000,11.205,11.23,11.03,11.1,201403,0
+MUA.US,D,20241231,000000,11.1417,11.1999,11,11.04,207137,0
+MUA.US,D,20250102,000000,11.0301,11.21,11.0301,11.19,59820,0
+MUA.US,D,20250103,000000,11.19,11.25,11.17,11.22,86128,0
+MUA.US,D,20250106,000000,11.2,11.22,11.1,11.13,102299,0
+MUA.US,D,20250107,000000,11.1108,11.17,11.01,11.04,88336,0
+MUA.US,D,20250108,000000,11.04,11.16,11.0353,11.09,99272,0
+MUA.US,D,20250110,000000,11,11,10.83,10.88,93503,0
+MUA.US,D,20250113,000000,10.85,10.88,10.68,10.73,154900,0
+MUA.US,D,20250114,000000,10.73,10.82,10.7,10.81,46334,0
+MUA.US,D,20250115,000000,10.88,11.01,10.867,10.98,73433,0
+MUA.US,D,20250116,000000,11,11.07,10.98,11.05,26797,0
+MUA.US,D,20250117,000000,11.07,11.08,10.99,11.046,72431,0
+MUA.US,D,20250121,000000,11.09,11.15,11.07,11.11,127908,0
+MUA.US,D,20250122,000000,11.11,11.14,11.06,11.07,81842,0
+MUA.US,D,20250123,000000,11.03,11.07,10.88,10.95,123404,0
+MUA.US,D,20250124,000000,10.95,11.04,10.86,10.99,97316,0
+MUA.US,D,20250127,000000,11.03,11.05,10.88,11.02,63129,0
+MUA.US,D,20250128,000000,11.01,11.09,10.98,11.09,87047,0
+MUA.US,D,20250129,000000,11.1,11.12,10.99,11.05,123361,0
+MUA.US,D,20250130,000000,11.085,11.12,11.04,11.1,147278,0
+MUA.US,D,20250131,000000,11.07,11.15,11.03,11.05,108843,0
+MUA.US,D,20250203,000000,11.08,11.13,11.05,11.08,93332,0
+MUA.US,D,20250204,000000,11.06,11.19,11.05,11.18,95172,0
+MUA.US,D,20250205,000000,11.32,11.35,11.25,11.28,108632,0
+MUA.US,D,20250206,000000,11.2875,11.3,11.23,11.25,93376,0
+MUA.US,D,20250207,000000,11.24,11.29,11.18,11.22,51784,0
+MUA.US,D,20250210,000000,11.27,11.27,11.17,11.18,41452,0
+MUA.US,D,20250211,000000,11.16,11.18,11.12,11.14,52950,0
+MUA.US,D,20250212,000000,10.96,11.02,10.91,10.98,110207,0
+MUA.US,D,20250213,000000,10.99,11.08,10.96,10.98,164057,0
+MUA.US,D,20250214,000000,10.95,11.19,10.92,11.19,361604,0
+MUA.US,D,20250218,000000,11.15,11.15,10.97,11.03,249765,0
+MUA.US,D,20250219,000000,10.99,11.07,10.95,11.06,173616,0
+MUA.US,D,20250220,000000,11.07,11.14,11,11.11,175677,0
+MUA.US,D,20250221,000000,11.09,11.23,11.06,11.17,148183,0
+MUA.US,D,20250224,000000,11.17,11.17,11.03,11.1,106589,0
+MUA.US,D,20250225,000000,11.16,11.21,11.1,11.14,282911,0
+MUA.US,D,20250226,000000,11.114,11.19,11.11,11.16,212867,0
+MUA.US,D,20250227,000000,11.15,11.17,11.05,11.06,104568,0
+MUA.US,D,20250228,000000,11.1107,11.1646,11.09,11.16,65133,0
+MUA.US,D,20250303,000000,11.1325,11.1599,11.01,11.06,293415,0
+MUA.US,D,20250304,000000,11.06,11.06,10.96,10.98,204773,0
+MUA.US,D,20250305,000000,10.97,11.02,10.855,10.89,239566,0
+MUA.US,D,20250306,000000,10.86,10.91,10.81,10.87,135128,0
+MUA.US,D,20250307,000000,10.9125,10.9125,10.8025,10.84,135762,0
+MUA.US,D,20250310,000000,10.86,10.91,10.85,10.9,98406,0
+MUA.US,D,20250311,000000,10.8832,10.91,10.85,10.88,97107,0
+MUA.US,D,20250312,000000,10.87,10.91,10.8198,10.82,86559,0
+MUA.US,D,20250313,000000,10.77,10.77,10.71,10.73,200360,0
+MUA.US,D,20250314,000000,10.6459,10.76,10.6401,10.7099,91621,0
+MUA.US,D,20250317,000000,10.72,10.77,10.71,10.73,85899,0
+MUA.US,D,20250318,000000,10.75,10.7578,10.67,10.73,165917,0
+MUA.US,D,20250319,000000,10.7201,10.7515,10.65,10.66,91402,0
+MUA.US,D,20250320,000000,10.705,10.87,10.7042,10.77,233459,0
+MUA.US,D,20250321,000000,10.81,10.9,10.8,10.84,78035,0
+MUA.US,D,20250324,000000,10.89,11.04,10.8692,10.94,120916,0
+MUA.US,D,20250325,000000,10.9784,11.02,10.86,10.87,82922,0
+MUA.US,D,20250326,000000,10.895,10.913,10.81,10.81,137478,0
+MUA.US,D,20250327,000000,10.83,10.86,10.7321,10.74,95622,0
+MUA.US,D,20250328,000000,10.8,10.85,10.715,10.74,91533,0
+MUA.US,D,20250331,000000,10.77,10.86,10.73,10.83,151053,0
+MUA.US,D,20250401,000000,10.88,10.95,10.86,10.92,124262,0
+MUA.US,D,20250402,000000,10.94,10.95,10.89,10.92,98185,0
+MUA.US,D,20250403,000000,10.9,11.05,10.88,10.91,181228,0
+MUA.US,D,20250404,000000,10.92,10.935,10.61,10.65,129916,0
+MUA.US,D,20250407,000000,10.62,10.68,10.33,10.36,242831,0
+MUA.US,D,20250408,000000,10.4001,10.57,9.93,9.97,204131,0
+MUA.US,D,20250409,000000,9.86,10.19,9.6,10.18,354631,0
+MUA.US,D,20250410,000000,10.035,10.05,9.85,9.88,179237,0
+MUA.US,D,20250411,000000,9.95,10.04,9.75,10.02,296239,0
+MUA.US,D,20250414,000000,10.0385,10.14,10.0385,10.07,127369,0
+MUA.US,D,20250415,000000,10.015,10.14,10.015,10.08,145293,0
+MUA.US,D,20250416,000000,10.0793,10.12,10.05,10.05,71660,0
+MUA.US,D,20250417,000000,10.04,10.115,10.03,10.04,77876,0
+MUA.US,D,20250421,000000,10.02,10.04,9.82,9.83,147996,0
+MUA.US,D,20250422,000000,9.9299,10.0383,9.86,9.9,136726,0
+MUA.US,D,20250423,000000,10.03,10.17,9.96,10.14,350386,0
+MUA.US,D,20250424,000000,10.155,10.22,10.1,10.13,190118,0
+MUA.US,D,20250425,000000,10.17,10.24,10.14,10.21,114678,0
+MUA.US,D,20250428,000000,10.2332,10.24,10.11,10.16,75902,0
+MUA.US,D,20250429,000000,10.126,10.2055,10.11,10.13,126013,0
+MUA.US,D,20250430,000000,10.09,10.27,10.058,10.27,123534,0
+MUA.US,D,20250501,000000,10.2688,10.32,10.26,10.3,177062,0
+MUA.US,D,20250502,000000,10.28,10.31,10.2467,10.29,70495,0
+MUA.US,D,20250505,000000,10.32,10.33,10.25,10.32,92760,0
+MUA.US,D,20250506,000000,10.3375,10.4,10.31,10.34,59316,0
+MUA.US,D,20250507,000000,10.35,10.41,10.3423,10.35,56258,0
+MUA.US,D,20250508,000000,10.385,10.4786,10.35,10.37,51715,0
+MUA.US,D,20250509,000000,10.4,10.44,10.34,10.4,57292,0
+MUA.US,D,20250512,000000,10.46,10.49,10.41,10.43,61954,0
+MUA.US,D,20250513,000000,10.46,10.48,10.38,10.38,94449,0
+MUA.US,D,20250514,000000,10.39,10.4518,10.34,10.39,115480,0
+MUA.US,D,20250515,000000,10.3496,10.4631,10.3496,10.37,51716,0
+MUA.US,D,20250516,000000,10.4019,10.42,10.35,10.355,50141,0
+MUA.US,D,20250519,000000,10.3,10.43,10.3,10.41,94795,0
+MUA.US,D,20250520,000000,10.4007,10.54,10.35,10.38,255659,0
+MUA.US,D,20250521,000000,10.36,10.39,10.14,10.17,114980,0
+MUA.US,D,20250522,000000,10.1692,10.22,10.1165,10.19,50723,0
+MUA.US,D,20250523,000000,10.15,10.2098,10.15,10.15,76855,0
+MUA.US,D,20250527,000000,10.26,10.29,10.22,10.27,65842,0
+MUA.US,D,20250528,000000,10.3,10.3,10.2,10.24,70578,0
+MUA.US,D,20250529,000000,10.275,10.3,10.25,10.276,63160,0
+MUA.US,D,20250530,000000,10.2805,10.35,10.23,10.27,85327,0
+MUA.US,D,20250602,000000,10.3192,10.3192,10.19,10.25,71607,0
+MUA.US,D,20250603,000000,10.265,10.33,10.2,10.23,147874,0
+MUA.US,D,20250604,000000,10.285,10.31,10.21,10.25,116676,0
+MUA.US,D,20250605,000000,10.25,10.25,10.2,10.23,80169,0
+MUA.US,D,20250606,000000,10.24,10.24,10.15,10.15,98825,0
+MUA.US,D,20250609,000000,10.19,10.23,10.1295,10.18,78019,0
+MUA.US,D,20250610,000000,10.18,10.2165,10.17,10.19,44923,0
+MUA.US,D,20250611,000000,10.17,10.25,10.17,10.24,99842,0
+MUA.US,D,20250612,000000,10.2599,10.33,10.25,10.29,123928,0
+MUA.US,D,20250613,000000,10.22,10.27,10.17,10.17,108407,0
+MUA.US,D,20250616,000000,10.22,10.25,10.17,10.18,133233,0
+MUA.US,D,20250617,000000,10.21,10.29,10.18,10.2,143877,0
+MUA.US,D,20250618,000000,10.22,10.2425,10.21,10.22,60059,0
+MUA.US,D,20250620,000000,10.235,10.25,10.17,10.18,115185,0
+MUA.US,D,20250623,000000,10.2157,10.26,10.18,10.19,100962,0
+MUA.US,D,20250624,000000,10.21,10.22,10.16,10.18,69803,0
+MUA.US,D,20250625,000000,10.181,10.25,10.17,10.2,86217,0
+MUA.US,D,20250626,000000,10.236,10.27,10.22,10.24,87959,0
+MUA.US,D,20250627,000000,10.22,10.27,10.21,10.21,77679,0
+MUA.US,D,20250630,000000,10.26,10.4,10.2401,10.4,247221,0
+MUA.US,D,20250701,000000,10.389,10.45,10.38,10.43,109032,0
+MUA.US,D,20250702,000000,10.45,10.54,10.4,10.53,192407,0
+MUA.US,D,20250703,000000,10.54,10.56,10.49,10.49,35511,0
+MUA.US,D,20250707,000000,10.54,10.54,10.44,10.47,73812,0
+MUA.US,D,20250708,000000,10.485,10.53,10.44,10.46,81501,0
+MUA.US,D,20250709,000000,10.5237,10.54,10.47,10.5,65391,0
+MUA.US,D,20250710,000000,10.54,10.57,10.39,10.4,138468,0
+MUA.US,D,20250711,000000,10.42,10.45,10.36,10.395,71828,0
+MUA.US,D,20250714,000000,10.3914,10.405,10.34,10.4,97726,0
+MUA.US,D,20250715,000000,10.375,10.4,10.35,10.365,72483,0
+MUA.US,D,20250716,000000,10.377,10.38,10.25,10.3,108578,0
+MUA.US,D,20250717,000000,10.315,10.3557,10.16,10.25,100999,0
+MUA.US,D,20250718,000000,10.2513,10.2513,10.09,10.15,57773,0
+MUA.US,D,20250721,000000,10.1301,10.2,10.1,10.13,92268,0
+MUA.US,D,20250722,000000,10.0701,10.15,10.04,10.13,142374,0
+MUA.US,D,20250723,000000,10.07,10.14,10.02,10.14,180577,0
+MUA.US,D,20250724,000000,10.11,10.32,10.07,10.17,238848,0
+MUA.US,D,20250725,000000,10.2,10.28,10.1305,10.23,123237,0
+MUA.US,D,20250728,000000,10.224,10.37,10.1626,10.23,152855,0
+MUA.US,D,20250729,000000,10.23,10.33,10.2,10.28,109284,0
+MUA.US,D,20250730,000000,10.27,10.33,10.27,10.31,134274,0
+MUA.US,D,20250731,000000,10.32,10.4,10.29,10.36,122615,0
+MUA.US,D,20250801,000000,10.37,10.41,10.31,10.34,121824,0
+MUA.US,D,20250804,000000,10.355,10.38,10.33,10.34,62638,0
+MUA.US,D,20250805,000000,10.37,10.41,10.35,10.38,57752,0
+MUA.US,D,20250806,000000,10.39,10.45,10.36,10.41,72472,0
+MUA.US,D,20250807,000000,10.46,10.5,10.4101,10.46,154658,0
+MUA.US,D,20250808,000000,10.52,10.55,10.45,10.45,95407,0
+MUA.US,D,20250811,000000,10.5,10.58,10.5,10.56,85463,0
+MUA.US,D,20250812,000000,10.6,10.64,10.5501,10.62,58248,0
+MUA.US,D,20250813,000000,10.65,10.75,10.52,10.58,176458,0
+MUA.US,D,20250814,000000,10.58,10.64,10.48,10.57,102655,0
+MUA.US,D,20250815,000000,10.635,10.6444,10.48,10.54,166445,0
+MUA.US,D,20250818,000000,10.56,10.58,10.46,10.5,67404,0
+MUA.US,D,20250819,000000,10.565,10.58,10.495,10.5,106378,0
+MUA.US,D,20250820,000000,10.5,10.5405,10.48,10.51,80552,0
+MUA.US,D,20250821,000000,10.48,10.5,10.42,10.5,102836,0
+MUA.US,D,20250822,000000,10.51,10.7,10.49,10.61,134682,0
+MUA.US,D,20250825,000000,10.54,10.59,10.48,10.55,60264,0
+MUA.US,D,20250826,000000,10.55,10.618,10.51,10.59,85422,0
+MUA.US,D,20250827,000000,10.595,10.64,10.4607,10.57,107098,0
+MUA.US,D,20250828,000000,10.5358,10.65,10.5358,10.64,102963,0
+MUA.US,D,20250829,000000,10.67,10.74,10.65,10.73,198928,0
+MUA.US,D,20250902,000000,10.68,10.7,10.5926,10.65,115209,0
+MUA.US,D,20250903,000000,10.5777,10.78,10.5777,10.73,151410,0
+MUA.US,D,20250904,000000,10.73,10.84,10.6906,10.81,83704,0
+MUA.US,D,20250905,000000,10.85,11.2,10.85,11.16,146942,0
+MUA.US,D,20250908,000000,11.19,11.2989,11.18,11.25,136653,0
+MUA.US,D,20250909,000000,11.27,11.34,11.25,11.31,76974,0
+MUA.US,D,20250910,000000,11.32,11.425,11.25,11.4,68545,0
+MUA.US,D,20250911,000000,11.3551,11.57,11.3551,11.55,76726,0
+MUA.US,D,20250912,000000,11.58,11.79,11.45,11.79,107754,0
+MUA.US,D,20250915,000000,11.75,11.78,11.59,11.61,69198,0
+MUA.US,D,20250916,000000,11.5901,11.66,11.5011,11.58,59618,0
+MUA.US,D,20250917,000000,11.65,11.7,11.47,11.49,88389,0
+MUA.US,D,20250918,000000,11.49,11.6,11.49,11.505,68362,0
+MUA.US,D,20250919,000000,11.51,11.64,11.48,11.48,62766,0
+MUA.US,D,20250922,000000,11.45,11.48,11.33,11.333,63445,0
+MUA.US,D,20250923,000000,11.46,11.46,11.35,11.44,55130,0
+MUA.US,D,20250924,000000,11.41,11.48,11.01,11.06,279757,0
+MUA.US,D,20250925,000000,11.07,11.1499,11.02,11.12,102840,0
+MUA.US,D,20250926,000000,11.15,11.1972,11.1,11.16,68121,0
+MUA.US,D,20250929,000000,11.225,11.3,11.12,11.21,58086,0
+MUA.US,D,20250930,000000,11.265,11.3394,11.1,11.1,150305,0
+MUA.US,D,20251001,000000,11.18,11.245,11.11,11.21,135931,0
+MUA.US,D,20251002,000000,11.1972,11.1972,11.03,11.1,102921,0
+MUA.US,D,20251003,000000,11.1,11.125,11.02,11.07,50014,0
+MUA.US,D,20251006,000000,11.002,11.06,10.87,10.92,110678,0
+MUA.US,D,20251007,000000,10.99,11.04,10.92,11,68284,0
+MUA.US,D,20251008,000000,11.01,11.07,10.9995,11.0323,55269,0
+MUA.US,D,20251009,000000,10.995,11.1376,10.51,10.74,433020,0
+MUA.US,D,20251010,000000,10.78,10.81,10.69,10.73,80836,0
+MUA.US,D,20251013,000000,10.74,10.83,10.72,10.76,79831,0
+MUA.US,D,20251014,000000,10.78,10.86,10.76,10.82,83904,0
+MUA.US,D,20251015,000000,10.77,10.85,10.72,10.79,67406,0
+MUA.US,D,20251016,000000,10.8,10.86,10.7,10.77,59129,0
+MUA.US,D,20251017,000000,10.776,10.8,10.66,10.73,87908,0
+MUA.US,D,20251020,000000,10.74,10.83,10.73,10.78,75256,0
+MUA.US,D,20251021,000000,10.84,10.91,10.8101,10.89,113687,0
+MUA.US,D,20251022,000000,10.9,11.08,10.86,11.04,106550,0
+MUA.US,D,20251023,000000,10.98,11.05,10.95,10.99,73022,0
+MUA.US,D,20251024,000000,11,11.05,10.95,10.96,78574,0
+MUA.US,D,20251027,000000,11,11,10.9,10.95,122600,0
+MUA.US,D,20251028,000000,10.97,10.97,10.8535,10.89,143590,0
+MUA.US,D,20251029,000000,10.89,10.9,10.82,10.85,92499,0
+MUA.US,D,20251030,000000,10.81,10.87,10.72,10.81,182007,0
+MUA.US,D,20251031,000000,10.775,10.968,10.775,10.93,148182,0
+MUA.US,D,20251103,000000,10.8865,10.91,10.81,10.87,101483,0
+MUA.US,D,20251104,000000,10.85,10.93,10.79,10.82,134983,0
+MUA.US,D,20251105,000000,10.92,10.92,10.71,10.74,116871,0
+MUA.US,D,20251106,000000,10.8,10.85,10.75,10.785,139445,0
+MUA.US,D,20251107,000000,10.805,10.86,10.76,10.81,97572,0
+MUA.US,D,20251110,000000,10.84,10.87,10.76,10.83,60321,0
+MUA.US,D,20251111,000000,10.9,10.9899,10.84,10.96,91819,0
+MUA.US,D,20251112,000000,11,11.02,10.9245,10.96,47642,0
+MUA.US,D,20251113,000000,11.01,11.08,10.88,10.91,85261,0
+MUA.US,D,20251114,000000,10.89,10.94,10.8,10.9,87741,0
+MUA.US,D,20251117,000000,10.95,10.975,10.725,10.835,110769,0
+MUA.US,D,20251118,000000,10.8,10.86,10.66,10.66,75560,0
+MUA.US,D,20251119,000000,10.67,10.7399,10.54,10.59,157980,0
+MUA.US,D,20251120,000000,10.55,10.61,10.43,10.46,134047,0
+MUA.US,D,20251121,000000,10.46,10.54,10.41,10.47,116471,0
+MUA.US,D,20251124,000000,10.47,10.57,10.47,10.53,152747,0
+MUA.US,D,20251125,000000,10.5633,10.62,10.5275,10.6,167560,0
+MUA.US,D,20251126,000000,10.62,10.65,10.56,10.62,106155,0
+MUA.US,D,20251128,000000,10.64,10.689,10.59,10.63,51597,0
+MUA.US,D,20251201,000000,10.69,10.69,10.56,10.59,136149,0
+MUA.US,D,20251202,000000,10.6,10.65,10.566,10.65,148049,0
+MUA.US,D,20251203,000000,10.67,10.75,10.6139,10.74,215311,0
+MUA.US,D,20251204,000000,10.68,11.05,10.67,11.05,166637,0
+MUA.US,D,20251205,000000,11.03,11.05,10.84,10.86,158276,0
+MUA.US,D,20251208,000000,10.96,10.97,10.82,10.88,92827,0
+MUA.US,D,20251209,000000,10.915,10.97,10.71,10.79,103927,0
+MUA.US,D,20251210,000000,10.84,11.01,10.8,11,149694,0
+MUA.US,D,20251211,000000,11.01,11.04,10.84,10.97,102943,0
+MUA.US,D,20251212,000000,10.9,10.9,10.81,10.83,104414,0
+MUA.US,D,20251215,000000,10.83,10.95,10.81,10.88,101181,0
+MUA.US,D,20251216,000000,10.93,10.95,10.6917,10.75,79490,0
+MUA.US,D,20251217,000000,10.87,10.88,10.67,10.7,167835,0
+MUA.US,D,20251218,000000,10.79,10.8686,10.72,10.8,167077,0
+MUA.US,D,20251219,000000,10.8054,10.87,10.71,10.77,174984,0
+MUA.US,D,20251222,000000,10.78,10.95,10.64,10.7,367585,0
+MUA.US,D,20251223,000000,10.715,10.75,10.6,10.64,185688,0
+MUA.US,D,20251224,000000,10.7,10.7072,10.56,10.63,93068,0
+MUA.US,D,20251226,000000,10.62,10.67,10.55,10.63,172843,0
+MUA.US,D,20251229,000000,10.625,10.65,10.54,10.63,257113,0
+MUA.US,D,20251230,000000,10.68,10.76,10.63,10.75,217699,0
+MUA.US,D,20251231,000000,10.77,10.81,10.58,10.71,438126,0
+MUA.US,D,20260102,000000,10.66,10.7301,10.64,10.68,102805,0
+MUA.US,D,20260105,000000,10.69,10.71,10.64,10.71,84707,0
+MUA.US,D,20260106,000000,10.7,10.71,10.61,10.69,97369,0
+MUA.US,D,20260107,000000,10.73,10.83,10.72,10.83,74771,0
+MUA.US,D,20260108,000000,10.83,10.88,10.79,10.88,60457,0
+MUA.US,D,20260109,000000,10.88,10.93,10.85,10.91,33022,0
+MUA.US,D,20260112,000000,10.9224,10.98,10.8518,10.93,44918,0
+MUA.US,D,20260113,000000,11,11,10.925,10.96,53408,0
+MUA.US,D,20260114,000000,10.98,11.04,10.91,11,63056,0
+MUA.US,D,20260115,000000,11.05,11.12,11,11.05,83494,0
+MUA.US,D,20260116,000000,11.03,11.08,10.96,11.06,103477,0
+MUA.US,D,20260120,000000,10.9675,10.985,10.85,10.9,101688,0
+MUA.US,D,20260121,000000,10.948,11.0199,10.875,10.99,120480,0
+MUA.US,D,20260122,000000,10.91,11.02,10.85,10.94,63163,0
+MUA.US,D,20260123,000000,10.9562,10.97,10.92,10.97,136580,0
+MUA.US,D,20260126,000000,10.95,10.97,10.92,10.97,69005,0
+MUA.US,D,20260127,000000,10.915,11.04,10.91,11.02,141503,0
+MUA.US,D,20260128,000000,11.06,11.1,11.0001,11.07,81419,0
+MUA.US,D,20260129,000000,11.06,11.1,11.015,11.07,51978,0
+MUA.US,D,20260130,000000,11.1,11.1299,11.0139,11.07,99502,0
+MUA.US,D,20260202,000000,11.1059,11.19,11.06,11.11,84263,0
+MUA.US,D,20260203,000000,11.16,11.24,11.06,11.12,150239,0
+MUA.US,D,20260204,000000,11.135,11.26,11.135,11.16,173012,0
+MUA.US,D,20260205,000000,11.18,11.25,11.14,11.14,131903,0
+MUA.US,D,20260206,000000,11.17,11.21,11.067,11.17,87203,0
+MUA.US,D,20260209,000000,11.13,11.25,11.13,11.17,87910,0
+MUA.US,D,20260210,000000,11.22,11.2599,11.18,11.21,57528,0
+MUA.US,D,20260211,000000,11.2523,11.26,11.1601,11.23,60417,0
+MUA.US,D,20260212,000000,11.2,11.245,11.1078,11.2,80099,0
+MUA.US,D,20260213,000000,11.24,11.24,11.06,11.18,80479,0
+MUA.US,D,20260217,000000,11.15,11.18,11.1,11.13,47001,0
+MUA.US,D,20260218,000000,11.15,11.16,11.12,11.14,30054,0
diff --git a/daily/us/nyse stocks/2/mxf.us.txt b/daily/us/nyse stocks/2/mxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9ae1aa4cb048c782e0cf82257a5ac95796cc6dc
--- /dev/null
+++ b/daily/us/nyse stocks/2/mxf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MXF.US,D,20050225,000000,5.51265,5.60703,5.49902,5.60264,320260.22813188,0
+MXF.US,D,20050228,000000,5.60703,5.62047,5.55755,5.571,63429.415518079,0
+MXF.US,D,20050301,000000,5.56622,5.60264,5.56622,5.58025,174199.87061937,0
+MXF.US,D,20050302,000000,5.58911,5.60264,5.56203,5.58025,110327.91951969,0
+MXF.US,D,20050303,000000,5.58025,5.60264,5.56203,5.571,87991.680443349,0
+MXF.US,D,20050304,000000,5.58473,5.62047,5.58473,5.61161,115014.07356697,0
+MXF.US,D,20050307,000000,5.62515,5.6793,5.62515,5.67014,237402.37114085,0
+MXF.US,D,20050308,000000,5.67014,5.6793,5.64316,5.65203,120820.42789154,0
+MXF.US,D,20050309,000000,5.6344,5.6567,5.60703,5.61161,52931.773322779,0
+MXF.US,D,20050310,000000,5.60703,5.60703,5.51265,5.51265,112329.0839014,0
+MXF.US,D,20050311,000000,5.53048,5.56203,5.51265,5.52161,47790.762517629,0
+MXF.US,D,20050314,000000,5.52161,5.52161,5.38186,5.38186,151419.04243204,0
+MXF.US,D,20050315,000000,5.41818,5.43162,5.31027,5.31446,54716.290354805,0
+MXF.US,D,20050316,000000,5.27842,5.30111,5.21531,5.25622,80394.64849861,0
+MXF.US,D,20050317,000000,5.23372,5.31027,5.22915,5.31027,127745.95572872,0
+MXF.US,D,20050318,000000,5.28758,5.28758,5.20636,5.22447,70569.537175563,0
+MXF.US,D,20050321,000000,5.22447,5.22447,5.09416,5.16146,153203.55946408,0
+MXF.US,D,20050322,000000,5.17061,5.25174,5.17061,5.22915,230029.17389863,0
+MXF.US,D,20050323,000000,5.23372,5.23372,5.14782,5.15249,148963.02129246,0
+MXF.US,D,20050324,000000,5.15697,5.17061,5.10721,5.13458,73701.169481477,0
+MXF.US,D,20050328,000000,5.11207,5.22447,5.10721,5.13458,64542.428442542,0
+MXF.US,D,20050329,000000,5.09844,5.10721,5.07605,5.0852,34394.56360115,0
+MXF.US,D,20050330,000000,5.0626,5.08071,5.05344,5.08071,42205.162601506,0
+MXF.US,D,20050331,000000,5.09844,5.1301,5.09844,5.11207,11836.543351664,0
+MXF.US,D,20050401,000000,5.13915,5.18425,5.11207,5.11646,24123.836402442,0
+MXF.US,D,20050404,000000,5.12123,5.12123,5.05344,5.0852,47120.285174755,0
+MXF.US,D,20050405,000000,5.10721,5.12123,5.0852,5.0852,18982.825597291,0
+MXF.US,D,20050406,000000,5.0852,5.0852,4.96813,4.98157,33725.113022967,0
+MXF.US,D,20050407,000000,4.96813,5.0626,4.91408,5.05802,82855.80346165,0
+MXF.US,D,20050408,000000,5.0852,5.0852,5.00407,5.0626,31712.654229659,0
+MXF.US,D,20050411,000000,5.0626,5.0852,5.05802,5.0852,81514.848775905,0
+MXF.US,D,20050412,000000,5.05344,5.0852,5.03543,5.07605,141590.85081493,0
+MXF.US,D,20050413,000000,5.07605,5.11207,5.0626,5.0626,42435.15789217,0
+MXF.US,D,20050414,000000,5.0626,5.0626,4.95002,4.99053,38862.016769357,0
+MXF.US,D,20050415,000000,4.95002,4.95002,4.88252,4.88252,128641.29453881,0
+MXF.US,D,20050418,000000,4.88252,4.88252,4.75649,4.75649,143381.5284351,0
+MXF.US,D,20050419,000000,4.76984,4.90979,4.76984,4.90979,62530.996413924,0
+MXF.US,D,20050420,000000,4.95888,4.95888,4.81961,4.81961,40643.453507311,0
+MXF.US,D,20050421,000000,4.82409,4.90979,4.82409,4.90512,35952.165636582,0
+MXF.US,D,20050422,000000,4.92751,4.92751,4.87366,4.87366,28134.379283394,0
+MXF.US,D,20050425,000000,4.89615,5.03543,4.89158,4.99939,89109.827191265,0
+MXF.US,D,20050426,000000,5.09844,5.12123,5.0402,5.10721,77944.787947163,0
+MXF.US,D,20050427,000000,5.07156,5.07605,5.02618,5.0626,41538.792317395,0
+MXF.US,D,20050428,000000,5.0402,5.04887,4.98157,4.98157,61864.626129813,0
+MXF.US,D,20050429,000000,4.99053,5.0402,4.97699,5.0402,91120.232455191,0
+MXF.US,D,20050502,000000,5.0402,5.06698,5.02618,5.0626,35952.165636582,0
+MXF.US,D,20050503,000000,5.04887,5.07605,5.03095,5.06698,21213.985269668,0
+MXF.US,D,20050504,000000,5.08071,5.25174,5.08071,5.25174,56948.476791873,0
+MXF.US,D,20050505,000000,5.24706,5.27842,5.19739,5.21103,46008.299014984,0
+MXF.US,D,20050506,000000,5.23372,5.26508,5.23372,5.25174,53149.447437158,0
+MXF.US,D,20050509,000000,5.25174,5.25174,5.18425,5.19739,50028.082778148,0
+MXF.US,D,20050510,000000,5.18425,5.18863,5.13915,5.13915,6923.474307796,0
+MXF.US,D,20050511,000000,5.12123,5.12123,5.05802,5.10721,7366.0098893858,0
+MXF.US,D,20050512,000000,5.10721,5.11646,5.09844,5.10721,18982.825597291,0
+MXF.US,D,20050513,000000,5.09844,5.11646,5.05802,5.08071,54716.290354805,0
+MXF.US,D,20050516,000000,5.05344,5.09844,5.05344,5.09844,33498.198026374,0
+MXF.US,D,20050517,000000,5.0852,5.12123,5.0852,5.12123,24123.836402442,0
+MXF.US,D,20050518,000000,5.12552,5.25622,5.12552,5.2383,67449.199281245,0
+MXF.US,D,20050519,000000,5.27842,5.30111,5.25174,5.30111,40425.779392933,0
+MXF.US,D,20050520,000000,5.28758,5.33239,5.22447,5.33239,39530.440582849,0
+MXF.US,D,20050523,000000,5.31027,5.33239,5.26508,5.32781,13622.087148381,0
+MXF.US,D,20050524,000000,5.31446,5.34592,5.30521,5.34592,12955.71686427,0
+MXF.US,D,20050525,000000,5.37299,5.37299,5.31027,5.32332,18982.825597291,0
+MXF.US,D,20050526,000000,5.35488,5.39569,5.3505,5.39569,48462.266625191,0
+MXF.US,D,20050527,000000,5.38186,5.4137,5.37299,5.40435,31932.381873418,0
+MXF.US,D,20050531,000000,5.42266,5.43581,5.35975,5.37299,48907.882500852,0
+MXF.US,D,20050601,000000,5.38654,5.51703,5.38186,5.50379,125736.57722949,0
+MXF.US,D,20050602,000000,5.49902,5.61619,5.49902,5.58473,68561.185441016,0
+MXF.US,D,20050603,000000,5.571,5.58911,5.51703,5.51703,53373.282139679,0
+MXF.US,D,20050606,000000,5.55317,5.58473,5.51703,5.58473,82181.219060015,0
+MXF.US,D,20050607,000000,5.61619,5.61619,5.56203,5.56622,12061.404818875,0
+MXF.US,D,20050608,000000,5.53963,5.55317,5.50808,5.50808,19201.526476359,0
+MXF.US,D,20050609,000000,5.526,5.58473,5.526,5.58025,39310.712939089,0
+MXF.US,D,20050610,000000,5.55755,5.58473,5.55317,5.571,4694.3681647996,0
+MXF.US,D,20050613,000000,5.58025,5.60264,5.54392,5.60264,22779.801422625,0
+MXF.US,D,20050614,000000,5.58025,5.6567,5.58025,5.63839,58956.82852642,0
+MXF.US,D,20050615,000000,5.66557,5.70141,5.64726,5.69693,55393.955050511,0
+MXF.US,D,20050616,000000,5.724,5.724,5.6793,5.70588,39310.712939089,0
+MXF.US,D,20050617,000000,5.69245,5.74192,5.69245,5.74192,41762.627019916,0
+MXF.US,D,20050620,000000,5.71474,5.75584,5.70141,5.7466,28362.321044676,0
+MXF.US,D,20050621,000000,5.724,5.72857,5.6793,5.6793,27025.473417693,0
+MXF.US,D,20050622,000000,5.72857,5.72857,5.66557,5.6793,40643.453507311,0
+MXF.US,D,20050623,000000,5.6793,5.71474,5.60703,5.60703,43990.706398222,0
+MXF.US,D,20050624,000000,5.62047,5.6344,5.58911,5.59797,27470.062528663,0
+MXF.US,D,20050627,000000,5.60264,5.66118,5.60264,5.62047,36844.424152596,0
+MXF.US,D,20050628,000000,5.57538,5.6793,5.57538,5.6567,20996.31115529,0
+MXF.US,D,20050629,000000,5.6344,5.69245,5.6344,5.6793,11175.306891006,0
+MXF.US,D,20050630,000000,5.6567,5.69693,5.64726,5.6793,26352.942545439,0
+MXF.US,D,20050701,000000,5.66118,5.71056,5.6567,5.70141,17195.228271193,0
+MXF.US,D,20050705,000000,5.6793,5.75108,5.6793,5.74192,37520.035318921,0
+MXF.US,D,20050706,000000,5.76899,5.85022,5.74192,5.82782,41538.792317395,0
+MXF.US,D,20050707,000000,5.7873,5.84107,5.76422,5.84107,24570.479042794,0
+MXF.US,D,20050708,000000,5.81886,5.89074,5.81886,5.89074,40203.998219793,0
+MXF.US,D,20050711,000000,5.90418,5.93972,5.89074,5.89921,141816.73904683,0
+MXF.US,D,20050712,000000,5.95774,5.95774,5.92658,5.93972,41762.627019916,0
+MXF.US,D,20050713,000000,5.93524,5.97615,5.93164,5.97138,19201.526476359,0
+MXF.US,D,20050714,000000,5.98482,6.02971,5.97985,5.97985,34840.179476811,0
+MXF.US,D,20050715,000000,5.98482,6.0116,5.97615,5.98482,21662.681439401,0
+MXF.US,D,20050718,000000,5.97985,6.02621,5.97985,5.99865,50474.725418499,0
+MXF.US,D,20050719,000000,5.98482,6.08864,5.98482,6.07938,50474.725418499,0
+MXF.US,D,20050720,000000,6.05728,6.15116,6.05728,6.1387,19201.526476359,0
+MXF.US,D,20050721,000000,6.13363,6.14298,6.12896,6.14298,16299.88946111,0
+MXF.US,D,20050722,000000,6.09721,6.16091,6.09721,6.15594,35285.795352472,0
+MXF.US,D,20050725,000000,6.15116,6.1834,6.11552,6.11552,115014.07356697,0
+MXF.US,D,20050726,000000,6.10675,6.15116,6.10675,6.12896,40203.998219793,0
+MXF.US,D,20050727,000000,6.10675,6.14298,6.10675,6.14298,44439.402567954,0
+MXF.US,D,20050728,000000,6.15116,6.24563,6.15116,6.22362,52703.831561496,0
+MXF.US,D,20050729,000000,6.21837,6.30466,6.21837,6.2956,47120.285174755,0
+MXF.US,D,20050801,000000,6.28255,6.43001,6.28255,6.39932,134667.37650714,0
+MXF.US,D,20050802,000000,6.42571,6.449,6.39037,6.40312,113227.50300556,0
+MXF.US,D,20050803,000000,6.36796,6.39407,6.34965,6.37702,55393.955050511,0
+MXF.US,D,20050804,000000,6.39037,6.39037,6.30846,6.33582,36629.830332289,0
+MXF.US,D,20050805,000000,6.32754,6.32754,6.22362,6.22362,67898.922215668,0
+MXF.US,D,20050808,000000,6.23717,6.27777,6.20103,6.25976,32157.243340629,0
+MXF.US,D,20050809,000000,6.22801,6.3405,6.22801,6.30846,12728.801867677,0
+MXF.US,D,20050810,000000,6.33144,6.449,6.33144,6.3405,26126.027548847,0
+MXF.US,D,20050811,000000,6.35813,6.39037,6.33144,6.39037,22108.297315062,0
+MXF.US,D,20050812,000000,6.39037,6.39037,6.26862,6.31839,28809.990449718,0
+MXF.US,D,20050815,000000,6.28635,6.39037,6.28635,6.39037,55832.38357334,0
+MXF.US,D,20050816,000000,6.36338,6.39407,6.2956,6.2956,79729.304979189,0
+MXF.US,D,20050817,000000,6.39037,6.39037,6.28255,6.30846,58067.650304478,0
+MXF.US,D,20050818,000000,6.26862,6.31371,6.26414,6.30846,71687.683923478,0
+MXF.US,D,20050819,000000,6.30846,6.33582,6.27777,6.2956,101836.57552956,0
+MXF.US,D,20050822,000000,6.33144,6.3405,6.2956,6.30466,450237.34353297,0
+MXF.US,D,20050823,000000,6.25976,6.31839,6.22362,6.22362,132436.21683476,0
+MXF.US,D,20050824,000000,6.20103,6.20103,6.17357,6.17357,101170.20524545,0
+MXF.US,D,20050825,000000,6.15116,6.21837,6.11552,6.21506,191389.9650671,0
+MXF.US,D,20050826,000000,6.15116,6.17357,6.11552,6.15116,180448.76052552,0
+MXF.US,D,20050829,000000,6.09283,6.10675,6.03478,6.03478,181117.18433901,0
+MXF.US,D,20050830,000000,6.02971,6.03906,5.92219,5.92219,153875.06357164,0
+MXF.US,D,20050831,000000,5.91295,6.03478,5.91295,6.03478,285640.80306352,0
+MXF.US,D,20050901,000000,6.03478,6.20103,6.03478,6.19217,125066.09988661,0
+MXF.US,D,20050902,000000,6.15116,6.30466,6.15116,6.30466,94921.315339288,0
+MXF.US,D,20050906,000000,6.32754,6.4712,6.32754,6.43468,131093.20861963,0
+MXF.US,D,20050907,000000,6.41763,6.44023,6.41763,6.44023,108318.54102046,0
+MXF.US,D,20050908,000000,6.45776,6.45776,6.36338,6.37702,31261.904530546,0
+MXF.US,D,20050909,000000,6.41218,6.449,6.36796,6.43468,33948.947725488,0
+MXF.US,D,20050912,000000,6.41218,6.45776,6.41218,6.43468,83077.584634791,0
+MXF.US,D,20050913,000000,6.43468,6.43468,6.35423,6.37186,117251.39382749,0
+MXF.US,D,20050914,000000,6.37702,6.39407,6.36338,6.39037,55832.38357334,0
+MXF.US,D,20050915,000000,6.41218,6.4712,6.39037,6.45299,76598.699437965,0
+MXF.US,D,20050916,000000,6.46243,6.54688,6.46243,6.52058,18311.321489728,0
+MXF.US,D,20050919,000000,6.48416,6.57863,6.47978,6.53967,68343.511326638,0
+MXF.US,D,20050920,000000,6.56577,6.62002,6.52058,6.52058,106525.80987091,0
+MXF.US,D,20050921,000000,6.55622,6.62002,6.54688,6.59284,89332.635129095,0
+MXF.US,D,20050922,000000,6.56577,6.56577,6.50636,6.53967,85533.60577438,0
+MXF.US,D,20050923,000000,6.52925,6.52925,6.48416,6.52058,115904.2785536,0
+MXF.US,D,20050926,000000,6.54366,6.56577,6.52058,6.53967,77944.787947163,0
+MXF.US,D,20050927,000000,6.53401,6.54688,6.49749,6.54688,79063.961459768,0
+MXF.US,D,20050928,000000,6.58808,6.64232,6.58808,6.58808,66550.780177089,0
+MXF.US,D,20050929,000000,6.58808,6.65128,6.57463,6.60209,46008.299014984,0
+MXF.US,D,20050930,000000,6.58808,6.72754,6.5833,6.72754,91337.90656957,0
+MXF.US,D,20051003,000000,6.74565,6.80292,6.70524,6.74565,108763.13013143,0
+MXF.US,D,20051004,000000,6.79571,6.84918,6.71917,6.71917,172860.969463,0
+MXF.US,D,20051005,000000,6.67339,6.70865,6.62771,6.66024,55393.955050511,0
+MXF.US,D,20051006,000000,6.6244,6.6244,6.42163,6.42163,42435.15789217,0
+MXF.US,D,20051007,000000,6.36796,6.48416,6.3405,6.46243,61637.71113322,0
+MXF.US,D,20051010,000000,6.449,6.52447,6.449,6.48416,17643.924440926,0
+MXF.US,D,20051011,000000,6.48416,6.50285,6.45776,6.45776,56056.218275861,0
+MXF.US,D,20051012,000000,6.43468,6.43468,6.17357,6.23278,64988.044318203,0
+MXF.US,D,20051013,000000,6.21048,6.21048,6.12896,6.14298,60966.207025658,0
+MXF.US,D,20051014,000000,6.16091,6.20103,6.12896,6.16549,60516.484091234,0
+MXF.US,D,20051017,000000,6.16549,6.34965,6.16549,6.34965,78616.292054726,0
+MXF.US,D,20051018,000000,6.2956,6.33144,6.26862,6.26862,16081.188582041,0
+MXF.US,D,20051019,000000,6.25976,6.29073,6.12896,6.28635,67222.284284652,0
+MXF.US,D,20051020,000000,6.2956,6.31839,6.21506,6.21506,23001.582595766,0
+MXF.US,D,20051021,000000,6.23278,6.23278,6.15116,6.22801,31042.176886785,0
+MXF.US,D,20051024,000000,6.21506,6.4079,6.21506,6.4079,38412.293834933,0
+MXF.US,D,20051025,000000,6.36338,6.50285,6.36338,6.37702,20322.753518345,0
+MXF.US,D,20051026,000000,6.41218,6.50285,6.41218,6.50285,11384.76688786,0
+MXF.US,D,20051027,000000,6.49419,6.49749,6.449,6.449,10048.946025567,0
+MXF.US,D,20051028,000000,6.41218,6.48416,6.41218,6.48416,23896.92140585,0
+MXF.US,D,20051031,000000,6.48416,6.64641,6.48416,6.64641,36629.830332289,0
+MXF.US,D,20051101,000000,6.6244,6.68177,6.6244,6.68177,23445.144942046,0
+MXF.US,D,20051102,000000,6.68177,6.72277,6.67835,6.70865,19649.195881402,0
+MXF.US,D,20051103,000000,6.71917,6.77634,6.63794,6.63794,56280.052978382,0
+MXF.US,D,20051104,000000,6.62771,6.68177,6.62771,6.66024,21890.623200684,0
+MXF.US,D,20051107,000000,6.67339,6.72277,6.66452,6.69628,31712.654229659,0
+MXF.US,D,20051108,000000,6.67339,6.70524,6.64232,6.67339,7813.679294428,0
+MXF.US,D,20051109,000000,6.6244,6.73182,6.6244,6.71351,8490.3172254435,0
+MXF.US,D,20051110,000000,6.74565,6.80292,6.70105,6.77634,21662.681439401,0
+MXF.US,D,20051111,000000,6.74565,6.84918,6.74565,6.79571,26126.027548847,0
+MXF.US,D,20051114,000000,6.84052,6.84052,6.77302,6.84052,45110.906675518,0
+MXF.US,D,20051115,000000,6.8447,6.88444,6.84052,6.84052,37072.365913879,0
+MXF.US,D,20051116,000000,6.81802,6.8673,6.81802,6.8673,24123.836402442,0
+MXF.US,D,20051117,000000,6.88444,6.95661,6.87197,6.92983,64988.044318203,0
+MXF.US,D,20051118,000000,6.93469,6.97998,6.92116,6.95661,28582.048688435,0
+MXF.US,D,20051121,000000,6.93469,7.05614,6.93469,7.05196,141590.85081493,0
+MXF.US,D,20051122,000000,7.03296,7.0876,6.97482,7.07338,93798.034767922,0
+MXF.US,D,20051123,000000,7.03803,7.16396,7.03803,7.05614,31042.176886785,0
+MXF.US,D,20051125,000000,7.03803,7.14098,7.03803,7.13338,4236.4311128528,0
+MXF.US,D,20051128,000000,7.12335,7.14098,7.07338,7.10016,25905.273140397,0
+MXF.US,D,20051129,000000,7.09714,7.13338,7.06374,7.07338,184921.34751718,0
+MXF.US,D,20051130,000000,7.07933,7.12335,7.06374,7.12335,52703.831561496,0
+MXF.US,D,20051201,000000,7.12023,7.29553,7.12023,7.29553,118366.46028133,0
+MXF.US,D,20051202,000000,7.2856,7.39352,7.27226,7.35865,58288.404712928,0
+MXF.US,D,20051205,000000,7.2894,7.35865,7.27946,7.33927,53816.844485959,0
+MXF.US,D,20051206,000000,7.37023,7.49822,7.37023,7.41991,54046.839776623,0
+MXF.US,D,20051207,000000,7.39877,7.44269,7.35865,7.38494,66332.079298019,0
+MXF.US,D,20051208,000000,7.465,7.50142,7.33927,7.39352,414504.90554015,0
+MXF.US,D,20051209,000000,7.39352,7.39352,7.3494,7.39352,123501.31049834,0
+MXF.US,D,20051212,000000,7.39352,7.41582,7.34384,7.34384,206362.24778344,0
+MXF.US,D,20051213,000000,7.36332,7.36332,7.29865,7.33459,223779.25722778,0
+MXF.US,D,20051214,000000,7.3494,7.3494,7.30859,7.32476,164371.67900224,0
+MXF.US,D,20051215,000000,7.32476,7.32476,7.22649,7.23184,262867.16222904,0
+MXF.US,D,20051216,000000,7.2894,7.2894,7.16016,7.18188,167719.95865785,0
+MXF.US,D,20051219,000000,6.97482,7.06968,6.97482,6.98866,207250.3992407,0
+MXF.US,D,20051220,000000,7.07338,7.1289,7.06968,7.12335,213281.61503248,0
+MXF.US,D,20051221,000000,7.12335,7.2482,7.12335,7.21353,94692.346813315,0
+MXF.US,D,20051222,000000,7.2482,7.2894,7.21353,7.22259,27689.790172422,0
+MXF.US,D,20051223,000000,7.23184,7.25873,7.22259,7.2371,49132.743968064,0
+MXF.US,D,20051227,000000,7.22259,7.27616,7.16932,7.19639,88887.019253434,0
+MXF.US,D,20051228,000000,7.16932,7.17292,7.09714,7.09714,46675.696063784,0
+MXF.US,D,20051229,000000,7.12335,7.2482,7.10883,7.2407,56280.052978382,0
+MXF.US,D,20051230,000000,7.2407,7.2894,7.21353,7.25873,69007.828081367,0
+MXF.US,D,20060103,000000,7.27616,7.52373,7.25873,7.51799,116138.38090303,0
+MXF.US,D,20060104,000000,7.53416,7.64674,7.51799,7.63242,54716.290354805,0
+MXF.US,D,20060105,000000,7.65901,7.67186,7.58324,7.58324,286086.41893918,0
+MXF.US,D,20060106,000000,7.59191,7.67596,7.5735,7.64206,59851.140571813,0
+MXF.US,D,20060109,000000,7.66885,7.76156,7.65336,7.76156,117694.95617377,0
+MXF.US,D,20060110,000000,7.7527,7.7527,7.67186,7.70887,60748.532911279,0
+MXF.US,D,20060111,000000,7.76575,7.85272,7.74452,7.85272,79063.961459768,0
+MXF.US,D,20060112,000000,7.78514,7.82574,7.78514,7.80364,66550.780177089,0
+MXF.US,D,20060113,000000,7.76156,7.77637,7.70887,7.72192,1218721.4296399,0
+MXF.US,D,20060117,000000,7.68618,7.74141,7.55928,7.56872,99384.661448733,0
+MXF.US,D,20060118,000000,7.3532,7.55149,7.3532,7.46997,135339.90737938,0
+MXF.US,D,20060119,000000,7.56872,7.6182,7.55149,7.56872,143155.6402032,0
+MXF.US,D,20060120,000000,7.56872,7.63242,7.55539,7.5735,161469.01522231,0
+MXF.US,D,20060123,000000,7.51799,7.66885,7.51799,7.63797,137794.90175428,0
+MXF.US,D,20060124,000000,7.60944,7.88895,7.60944,7.87659,341251.40546372,0
+MXF.US,D,20060125,000000,7.87659,7.94719,7.81279,7.9247,344384.06453432,0
+MXF.US,D,20060126,000000,7.94719,8.06339,7.92888,8.05296,653020.28960547,0
+MXF.US,D,20060127,000000,8.05296,8.15844,7.99141,8.00632,203455.47694474,0
+MXF.US,D,20060130,000000,8.0181,8.0481,7.9771,8.00632,30148.891606083,0
+MXF.US,D,20060131,000000,8.00212,8.05296,7.96541,7.97554,87094.288103884,0
+MXF.US,D,20060201,000000,7.97554,8.09221,7.96979,8.04226,34840.179476811,0
+MXF.US,D,20060202,000000,8.00632,8.08296,8.00632,8.03719,111890.65537858,0
+MXF.US,D,20060203,000000,8.00632,8.00632,7.95217,7.99141,92010.437441824,0
+MXF.US,D,20060206,000000,7.94145,8.05296,7.94145,8.04226,117694.95617377,0
+MXF.US,D,20060207,000000,8.0181,8.05296,7.88419,7.92888,162361.27373832,0
+MXF.US,D,20060208,000000,7.90619,8.05296,7.84377,7.87659,157673.06616166,0
+MXF.US,D,20060209,000000,7.82906,7.902,7.82906,7.8611,88438.323083702,0
+MXF.US,D,20060210,000000,7.8611,7.8611,7.59493,7.72192,94692.346813315,0
+MXF.US,D,20060213,000000,7.68072,7.68618,7.41991,7.42458,88887.019253434,0
+MXF.US,D,20060214,000000,7.44269,7.6182,7.41991,7.58324,63195.313168654,0
+MXF.US,D,20060215,000000,7.53416,7.69611,7.53416,7.66885,55162.932995156,0
+MXF.US,D,20060216,000000,7.67186,7.7937,7.64206,7.76156,57844.842366647,0
+MXF.US,D,20060217,000000,7.78514,7.7937,7.74939,7.77218,30372.726308604,0
+MXF.US,D,20060221,000000,7.76156,7.84377,7.76156,7.77637,66108.244595498,0
+MXF.US,D,20060222,000000,7.78514,7.92888,7.78514,7.91019,166604.89220401,0
+MXF.US,D,20060223,000000,7.89792,7.95217,7.88895,7.93454,19428.441472952,0
+MXF.US,D,20060224,000000,7.95217,8.02725,7.92888,7.94145,37520.035318921,0
+MXF.US,D,20060227,000000,7.96979,8.02307,7.94145,7.94719,102060.41023208,0
+MXF.US,D,20060228,000000,7.93454,7.95217,7.80364,7.87659,87094.288103884,0
+MXF.US,D,20060301,000000,7.85272,8.0481,7.83802,8.0181,103844.92726411,0
+MXF.US,D,20060302,000000,8.04226,8.04226,7.96541,8.02307,54932.937704492,0
+MXF.US,D,20060303,000000,7.89792,8.0181,7.89792,7.9771,84419.566085227,0
+MXF.US,D,20060306,000000,7.99725,8.05063,7.85779,7.8611,84642.374023057,0
+MXF.US,D,20060307,000000,7.7937,7.7937,7.54282,7.65901,340352.98635956,0
+MXF.US,D,20060308,000000,7.63242,7.63242,7.44815,7.50542,120599.67348309,0
+MXF.US,D,20060309,000000,7.51799,7.63242,7.41582,7.41582,134223.81416085,0
+MXF.US,D,20060310,000000,7.42994,7.55539,7.42994,7.52831,153203.55946408,0
+MXF.US,D,20060313,000000,7.52831,7.63242,7.52831,7.59493,32828.747448192,0
+MXF.US,D,20060314,000000,7.67186,7.74939,7.58703,7.6182,63648.116397147,0
+MXF.US,D,20060315,000000,7.70887,7.902,7.70313,7.85272,103627.25314973,0
+MXF.US,D,20060316,000000,7.79857,7.92888,7.79857,7.88895,103398.28462375,0
+MXF.US,D,20060317,000000,7.92888,7.94145,7.8611,7.9247,70795.425407465,0
+MXF.US,D,20060320,000000,7.9247,7.9881,7.88895,7.96979,110327.91951969,0
+MXF.US,D,20060321,000000,7.91349,7.95217,7.78514,7.78514,81514.848775905,0
+MXF.US,D,20060322,000000,7.82574,7.83802,7.77637,7.81279,57617.927370055,0
+MXF.US,D,20060323,000000,7.85779,7.88895,7.72592,7.72592,88438.323083702,0
+MXF.US,D,20060324,000000,7.77637,7.82166,7.72192,7.78514,53816.844485959,0
+MXF.US,D,20060327,000000,7.74939,7.7937,7.70887,7.72192,26575.750483269,0
+MXF.US,D,20060328,000000,7.70887,7.72192,7.55539,7.55539,76383.078852968,0
+MXF.US,D,20060329,000000,7.56872,7.67596,7.56872,7.63797,110996.34333318,0
+MXF.US,D,20060330,000000,7.67186,7.77637,7.67186,7.70887,146504.94662349,0
+MXF.US,D,20060331,000000,7.72192,7.79857,7.70887,7.7937,103844.92726411,0
+MXF.US,D,20060403,000000,7.76156,7.9881,7.76156,7.95217,77944.787947163,0
+MXF.US,D,20060404,000000,7.95217,8.02725,7.95217,8.00632,67898.922215668,0
+MXF.US,D,20060405,000000,8.00632,8.05296,7.9771,8.05296,134002.03298771,0
+MXF.US,D,20060406,000000,8.05296,8.10507,7.9771,8.0181,77272.257074909,0
+MXF.US,D,20060407,000000,8.05296,8.05296,7.82574,7.82574,79063.961459768,0
+MXF.US,D,20060410,000000,7.81279,7.88419,7.80364,7.80364,21890.623200684,0
+MXF.US,D,20060411,000000,7.81279,7.89392,7.81279,7.81688,21890.623200684,0
+MXF.US,D,20060412,000000,7.79857,7.82574,7.73643,7.76156,37520.035318921,0
+MXF.US,D,20060413,000000,7.72192,7.77637,7.69933,7.71374,38412.293834933,0
+MXF.US,D,20060417,000000,7.69611,7.89792,7.69611,7.83393,55393.955050511,0
+MXF.US,D,20060418,000000,7.87911,8.05296,7.87911,8.02725,60516.484091234,0
+MXF.US,D,20060419,000000,8.00212,8.08803,7.99725,8.08296,33948.947725488,0
+MXF.US,D,20060420,000000,8.0181,8.13049,8.0181,8.0965,75933.355918545,0
+MXF.US,D,20060421,000000,8.11754,8.19682,8.11335,8.14393,90003.112471967,0
+MXF.US,D,20060424,000000,8.1227,8.14393,8.0965,8.14393,40868.314974523,0
+MXF.US,D,20060425,000000,8.15844,8.19682,8.11335,8.11754,37072.365913879,0
+MXF.US,D,20060426,000000,8.0965,8.29402,8.0965,8.20967,48462.266625191,0
+MXF.US,D,20060427,000000,8.23022,8.26655,8.16691,8.20967,31712.654229659,0
+MXF.US,D,20060428,000000,8.22087,8.40261,8.22087,8.31223,42660.019359382,0
+MXF.US,D,20060501,000000,8.37534,8.53954,8.33814,8.45092,100944.31701355,0
+MXF.US,D,20060502,000000,8.51354,8.60489,8.47808,8.5896,61415.92996008,0
+MXF.US,D,20060503,000000,8.77124,8.77124,8.61824,8.64405,48689.181621784,0
+MXF.US,D,20060504,000000,8.64405,8.77124,8.43504,8.72109,36179.080633175,0
+MXF.US,D,20060505,000000,8.69391,8.87331,8.69391,8.87331,71914.59892007,0
+MXF.US,D,20060508,000000,8.84906,8.85938,8.81955,8.85646,32157.243340629,0
+MXF.US,D,20060509,000000,8.85198,9.01716,8.85198,8.956,69677.27865955,0
+MXF.US,D,20060510,000000,8.89464,9.03605,8.89464,9.00119,31042.176886785,0
+MXF.US,D,20060511,000000,9.00869,9.01161,8.76014,8.77396,96032.274734369,0
+MXF.US,D,20060512,000000,8.64405,8.65378,8.37894,8.43504,85533.60577438,0
+MXF.US,D,20060515,000000,8.38859,8.41147,8.28029,8.28447,81740.737007807,0
+MXF.US,D,20060516,000000,8.34232,8.46845,8.34232,8.429,29483.548086662,0
+MXF.US,D,20060517,000000,8.33814,8.35703,8.15844,8.15844,88438.323083702,0
+MXF.US,D,20060518,000000,8.08296,8.16691,8.08296,8.10001,60966.207025658,0
+MXF.US,D,20060519,000000,8.11335,8.11335,7.902,8.02725,58512.23941545,0
+MXF.US,D,20060522,000000,7.79857,7.79857,7.55539,7.68618,125958.35840262,0
+MXF.US,D,20060523,000000,7.70887,7.8611,7.70887,7.71374,100944.31701355,0
+MXF.US,D,20060524,000000,7.67186,7.67186,7.465,7.55149,281171.29636593,0
+MXF.US,D,20060525,000000,7.54652,7.83802,7.54652,7.82166,135781.41619629,0
+MXF.US,D,20060526,000000,7.902,8.02725,7.902,7.97554,68561.185441016,0
+MXF.US,D,20060530,000000,7.91019,7.91019,7.59493,7.6182,80394.64849861,0
+MXF.US,D,20060531,000000,7.67186,7.73643,7.49364,7.55539,226685.00130179,0
+MXF.US,D,20060601,000000,7.65901,7.85272,7.61499,7.81279,156111.35706747,0
+MXF.US,D,20060602,000000,7.85272,7.9881,7.85272,7.9771,121715.76670162,0
+MXF.US,D,20060605,000000,7.9771,7.9771,7.69933,7.70313,84866.208725578,0
+MXF.US,D,20060606,000000,7.70313,7.7527,7.6182,7.7527,231814.71769534,0
+MXF.US,D,20060607,000000,7.67186,7.79857,7.60456,7.61499,194302.89649395,0
+MXF.US,D,20060608,000000,7.58324,7.59191,7.2371,7.465,193180.64268727,0
+MXF.US,D,20060609,000000,7.44269,7.54282,7.33927,7.33927,72133.29979914,0
+MXF.US,D,20060612,000000,7.2482,7.26321,6.998,7.07338,200773.56757325,0
+MXF.US,D,20060613,000000,6.94434,7.05196,6.88444,6.89807,323160.83838244,0
+MXF.US,D,20060614,000000,6.90295,7.05614,6.90295,6.97998,301498.15694304,0
+MXF.US,D,20060615,000000,7.04825,7.45653,7.04825,7.43939,200106.17052445,0
+MXF.US,D,20060616,000000,7.465,7.465,7.2482,7.27226,255040.13499363,0
+MXF.US,D,20060619,000000,7.3532,7.35865,7.05614,7.05614,43103.581705662,0
+MXF.US,D,20060620,000000,7.10016,7.20915,7.10016,7.19093,17643.924440926,0
+MXF.US,D,20060621,000000,7.21791,7.39877,7.21353,7.37949,70125.974829283,0
+MXF.US,D,20060622,000000,7.3532,7.36634,7.33927,7.33927,4236.4311128528,0
+MXF.US,D,20060623,000000,7.36634,7.47465,7.3494,7.465,17420.089738405,0
+MXF.US,D,20060626,000000,7.41582,7.51799,7.41582,7.43413,35733.464757514,0
+MXF.US,D,20060627,000000,7.43939,7.49364,7.2856,7.32476,58956.82852642,0
+MXF.US,D,20060628,000000,7.36634,7.37023,7.31404,7.37023,12061.404818875,0
+MXF.US,D,20060629,000000,7.32476,7.77218,7.32476,7.77218,57393.065902843,0
+MXF.US,D,20060630,000000,7.79857,7.86996,7.77637,7.85272,61193.122022249,0
+MXF.US,D,20060703,000000,7.92888,8.28827,7.91349,8.28827,96920.426191621,0
+MXF.US,D,20060705,000000,8.28827,8.28827,7.98148,7.98148,186030.25338288,0
+MXF.US,D,20060706,000000,8.04226,8.32761,8.04226,8.31407,93352.41889226,0
+MXF.US,D,20060707,000000,8.26655,8.28827,8.1863,8.19682,80172.86732547,0
+MXF.US,D,20060710,000000,8.2347,8.31223,8.14393,8.17285,69677.27865955,0
+MXF.US,D,20060711,000000,8.11754,8.17285,8.05296,8.15844,72581.995968872,0
+MXF.US,D,20060712,000000,8.13049,8.15416,8.02725,8.02725,48689.181621784,0
+MXF.US,D,20060713,000000,7.9881,7.9881,7.74452,7.76156,74593.427997489,0
+MXF.US,D,20060714,000000,7.82574,7.82574,7.69115,7.69115,33054.635680094,0
+MXF.US,D,20060717,000000,7.65901,7.74939,7.65901,7.69115,80172.86732547,0
+MXF.US,D,20060718,000000,7.73643,7.902,7.72192,7.87911,127075.47838584,0
+MXF.US,D,20060719,000000,7.94145,8.37018,7.94145,8.37018,45335.76814273,0
+MXF.US,D,20060720,000000,8.38323,8.3991,8.2347,8.25876,83077.584634791,0
+MXF.US,D,20060721,000000,8.31223,8.31407,8.1863,8.21152,132215.46242631,0
+MXF.US,D,20060724,000000,8.21152,8.49659,8.21152,8.49659,40643.453507311,0
+MXF.US,D,20060725,000000,8.51354,8.53954,8.39384,8.47808,37287.986498876,0
+MXF.US,D,20060726,000000,8.37534,8.50721,8.37534,8.429,108089.57249448,0
+MXF.US,D,20060727,000000,8.49231,8.64405,8.49231,8.63957,538453.88544354,0
+MXF.US,D,20060728,000000,8.65836,8.71212,8.63158,8.71212,618853.6677656,0
+MXF.US,D,20060731,000000,8.64405,8.64405,8.51354,8.53954,30603.748363958,0
+MXF.US,D,20060801,000000,8.4737,8.4737,8.41926,8.41926,44665.290799856,0
+MXF.US,D,20060802,000000,8.45092,8.56808,8.45092,8.48695,444649.69008748,0
+MXF.US,D,20060803,000000,8.43504,8.56808,8.43504,8.50721,448226.93826905,0
+MXF.US,D,20060804,000000,8.53954,8.61824,8.49231,8.53233,113896.95358375,0
+MXF.US,D,20060807,000000,8.51354,8.51714,8.42296,8.51354,24570.479042794,0
+MXF.US,D,20060808,000000,8.56808,8.56808,8.43504,8.49231,19428.441472952,0
+MXF.US,D,20060809,000000,8.54578,8.55104,8.3991,8.41576,24338.430222749,0
+MXF.US,D,20060810,000000,8.36053,8.36053,8.31223,8.36053,17195.228271193,0
+MXF.US,D,20060811,000000,8.36492,8.40261,8.26138,8.40261,20996.31115529,0
+MXF.US,D,20060814,000000,8.45092,8.56808,8.40261,8.43504,27919.785463086,0
+MXF.US,D,20060815,000000,8.45977,8.63957,8.45977,8.63957,22108.297315062,0
+MXF.US,D,20060816,000000,8.66196,8.75108,8.63518,8.73112,20322.753518345,0
+MXF.US,D,20060817,000000,8.73472,8.8065,8.66196,8.74114,25681.438437876,0
+MXF.US,D,20060818,000000,8.56808,8.72109,8.55386,8.7093,668878.67024967,0
+MXF.US,D,20060821,000000,8.56808,8.64405,8.53233,8.61824,19649.195881402,0
+MXF.US,D,20060822,000000,8.51354,8.66196,8.51354,8.59944,11611.681884452,0
+MXF.US,D,20060823,000000,8.49659,8.60489,8.41926,8.429,169287.82834019,0
+MXF.US,D,20060824,000000,8.47808,8.47808,8.38323,8.41147,26352.942545439,0
+MXF.US,D,20060825,000000,8.37534,8.49659,8.37534,8.48695,21890.623200684,0
+MXF.US,D,20060828,000000,8.42296,8.63518,8.42296,8.59944,446215.50624043,0
+MXF.US,D,20060829,000000,8.66196,8.66196,8.55386,8.63158,35285.795352472,0
+MXF.US,D,20060830,000000,8.45092,8.69391,8.45092,8.68017,119032.83056544,0
+MXF.US,D,20060831,000000,8.61824,8.65836,8.48246,8.48246,45559.602845251,0
+MXF.US,D,20060901,000000,8.50721,8.66556,8.50721,8.6272,31261.904530546,0
+MXF.US,D,20060905,000000,8.69926,8.74845,8.62194,8.73472,125509.66223289,0
+MXF.US,D,20060906,000000,8.67102,8.67102,8.4737,8.4737,91120.232455191,0
+MXF.US,D,20060907,000000,8.44118,8.47808,8.28827,8.36492,220654.81227469,0
+MXF.US,D,20060908,000000,8.23733,8.3991,8.23733,8.38859,140029.14172074,0
+MXF.US,D,20060911,000000,8.26138,8.31905,8.19682,8.2347,76825.614434558,0
+MXF.US,D,20060912,000000,8.21152,8.45452,8.21152,8.44662,104519.51166574,0
+MXF.US,D,20060913,000000,8.41926,8.5896,8.41576,8.58152,100719.45554634,0
+MXF.US,D,20060914,000000,8.53233,8.57704,8.49231,8.55104,44439.402567954,0
+MXF.US,D,20060915,000000,8.58152,8.64405,8.57275,8.63957,34840.179476811,0
+MXF.US,D,20060918,000000,8.61288,8.81565,8.61288,8.77396,90003.112471967,0
+MXF.US,D,20060919,000000,8.76579,8.79929,8.63158,8.71563,92678.861255316,0
+MXF.US,D,20060920,000000,8.77124,8.86309,8.77124,8.8436,57617.927370055,0
+MXF.US,D,20060921,000000,8.81955,8.85938,8.61824,8.61824,72581.995968872,0
+MXF.US,D,20060922,000000,8.60489,8.60489,8.45092,8.55104,118366.46028133,0
+MXF.US,D,20060925,000000,8.61824,8.68923,8.45977,8.65836,91337.90656957,0
+MXF.US,D,20060926,000000,8.65836,8.77396,8.65836,8.74845,35061.960649951,0
+MXF.US,D,20060927,000000,8.76579,8.83299,8.68017,8.69926,129752.25393389,0
+MXF.US,D,20060928,000000,8.7093,8.79929,8.7093,8.79929,34165.595075176,0
+MXF.US,D,20060929,000000,8.83299,8.83299,8.78303,8.83299,14739.207131605,0
+MXF.US,D,20061002,000000,8.83299,8.86873,8.74845,8.74845,154097.87150946,0
+MXF.US,D,20061003,000000,8.75487,8.75487,8.63158,8.6756,31489.846291829,0
+MXF.US,D,20061004,000000,8.65378,8.95132,8.65378,8.91792,98037.546174845,0
+MXF.US,D,20061005,000000,8.93651,9.02193,8.91051,9.01716,129752.25393389,0
+MXF.US,D,20061006,000000,8.956,8.99174,8.91792,8.97674,53149.447437158,0
+MXF.US,D,20061009,000000,8.93651,9.01161,8.93651,8.956,33948.947725488,0
+MXF.US,D,20061010,000000,8.96447,9.03313,8.956,9.00586,96703.778841934,0
+MXF.US,D,20061011,000000,8.97674,9.05007,8.97674,8.99651,48907.882500852,0
+MXF.US,D,20061012,000000,9.03605,9.18799,9.03605,9.18799,103844.92726411,0
+MXF.US,D,20061013,000000,9.1986,9.35073,9.1986,9.31177,33275.390088544,0
+MXF.US,D,20061016,000000,9.33223,9.46468,9.29327,9.44909,78834.992933795,0
+MXF.US,D,20061017,000000,9.26989,9.33223,9.20727,9.31956,103844.92726411,0
+MXF.US,D,20061018,000000,9.37313,9.43352,9.33223,9.38579,37742.843256751,0
+MXF.US,D,20061019,000000,9.36923,9.42183,9.35073,9.42183,68561.185441016,0
+MXF.US,D,20061020,000000,9.47345,9.50948,9.40625,9.50558,32828.747448192,0
+MXF.US,D,20061023,000000,9.50558,9.53578,9.44909,9.5124,61637.71113322,0
+MXF.US,D,20061024,000000,9.57474,9.58935,9.50072,9.57474,116576.80942585,0
+MXF.US,D,20061025,000000,9.62831,9.66531,9.59811,9.65168,47120.285174755,0
+MXF.US,D,20061026,000000,9.64972,9.7218,9.61272,9.61759,155210.88443393,0
+MXF.US,D,20061027,000000,9.57474,9.59421,9.38872,9.38872,258391.49494331,0
+MXF.US,D,20061030,000000,9.43644,9.43644,9.18409,9.21204,308422.65801552,0
+MXF.US,D,20061031,000000,9.26989,9.44325,9.23327,9.44033,175093.15590007,0
+MXF.US,D,20061101,000000,9.50558,9.61272,9.39261,9.41403,123727.19873025,0
+MXF.US,D,20061102,000000,9.48319,9.48319,9.33223,9.38872,199436.71994627,0
+MXF.US,D,20061103,000000,9.44033,9.4676,9.378,9.46468,74149.865651209,0
+MXF.US,D,20061106,000000,9.52604,9.7666,9.50072,9.7666,106081.22075994,0
+MXF.US,D,20061107,000000,9.82212,9.92239,9.70524,9.70524,157447.17792976,0
+MXF.US,D,20061108,000000,9.77245,9.82601,9.61759,9.81237,64322.700798783,0
+MXF.US,D,20061109,000000,9.81237,9.8601,9.68284,9.7218,44889.125502378,0
+MXF.US,D,20061110,000000,9.80848,9.80848,9.65168,9.72667,37961.54413582,0
+MXF.US,D,20061113,000000,9.77634,9.83088,9.70524,9.82796,59184.770287703,0
+MXF.US,D,20061114,000000,9.83575,10.0695,9.83575,9.97112,520140.51042443,0
+MXF.US,D,20061115,000000,9.92239,9.94972,9.84647,9.9,263976.06809474,0
+MXF.US,D,20061116,000000,9.92732,9.98474,9.81627,9.82212,84642.374023057,0
+MXF.US,D,20061117,000000,9.81237,9.81237,9.70524,9.79582,59851.140571813,0
+MXF.US,D,20061120,000000,9.77245,9.89516,9.77245,9.88934,69453.443957029,0
+MXF.US,D,20061121,000000,9.92051,9.94774,9.83965,9.9293,67668.926925004,0
+MXF.US,D,20061122,000000,9.94972,9.98967,9.94774,9.97408,59406.551460843,0
+MXF.US,D,20061124,000000,9.9146,9.96728,9.87661,9.9585,26800.611950481,0
+MXF.US,D,20061127,000000,9.98474,9.99934,9.77245,9.78218,128191.57160438,0
+MXF.US,D,20061128,000000,9.68966,9.79582,9.68966,9.79582,74149.865651209,0
+MXF.US,D,20061129,000000,9.88539,10.0053,9.88539,9.94972,158791.21290957,0
+MXF.US,D,20061130,000000,10.0131,10.0695,9.92051,10.0607,34165.595075176,0
+MXF.US,D,20061201,000000,10.0519,10.0607,9.97112,9.97408,79501.363217905,0
+MXF.US,D,20061204,000000,10.0413,10.2292,10.0413,10.2116,74370.620059659,0
+MXF.US,D,20061205,000000,10.238,10.536,10.238,10.536,47568.981344489,0
+MXF.US,D,20061206,000000,10.536,10.536,10.3947,10.5038,67000.503111512,0
+MXF.US,D,20061207,000000,10.7143,10.7523,10.6431,10.6431,155883.41530618,0
+MXF.US,D,20061208,000000,10.6607,10.6607,10.5692,10.6402,111890.65537858,0
+MXF.US,D,20061211,000000,10.6509,10.7045,10.6159,10.6636,145165.01870243,0
+MXF.US,D,20061212,000000,10.647,10.685,10.6022,10.647,81514.848775905,0
+MXF.US,D,20061213,000000,10.6665,10.7473,10.6665,10.7045,148067.68248238,0
+MXF.US,D,20061214,000000,10.7045,10.8662,10.7045,10.8662,215962.49763928,0
+MXF.US,D,20061215,000000,10.8944,10.9626,10.8944,10.9236,143607.416667,0
+MXF.US,D,20061218,000000,10.984,10.984,10.8828,10.8944,41313.930850184,0
+MXF.US,D,20061219,000000,10.8486,10.8525,10.7045,10.8438,189386.74715601,0
+MXF.US,D,20061220,000000,10.908,10.912,10.6188,10.6801,297917.82846739,0
+MXF.US,D,20061221,000000,10.5925,10.6997,10.5925,10.6344,63870.924334979,0
+MXF.US,D,20061222,000000,10.6431,10.6665,10.5974,10.6344,175093.15590007,0
+MXF.US,D,20061226,000000,10.6509,10.7765,10.6509,10.7591,121046.31612344,0
+MXF.US,D,20061227,000000,10.647,10.8185,10.6431,10.7951,195411.80235965,0
+MXF.US,D,20061228,000000,10.8623,10.9665,10.8486,10.9626,180448.76052552,0
+MXF.US,D,20061229,000000,10.8896,11.0659,10.8896,11.0659,208593.40745582,0
+MXF.US,D,20070103,000000,11.1535,11.2664,11.1321,11.2518,146062.4110419,0
+MXF.US,D,20070104,000000,11.1954,11.1954,11.0434,11.1243,100278.97349413,0
+MXF.US,D,20070105,000000,11.0697,11.0697,10.7678,10.7999,119482.55349987,0
+MXF.US,D,20070108,000000,10.7717,10.872,10.7045,10.872,54932.937704492,0
+MXF.US,D,20070109,000000,10.8438,10.8438,10.536,10.5662,98267.541465509,0
+MXF.US,D,20070110,000000,10.5038,10.6431,10.1504,10.6402,274469.60323128,0
+MXF.US,D,20070111,000000,10.6344,10.8048,10.6305,10.7385,508527.80177528,0
+MXF.US,D,20070112,000000,10.8185,10.8574,10.7951,10.8525,544695.58799687,0
+MXF.US,D,20070116,000000,10.8574,10.912,10.8438,10.8992,146952.61602853,0
+MXF.US,D,20070117,000000,10.8574,10.984,10.8574,10.9665,56722.588559971,0
+MXF.US,D,20070118,000000,11.0279,11.1905,10.8048,10.8185,54932.937704492,0
+MXF.US,D,20070119,000000,10.7445,10.9236,10.647,10.8828,45559.602845251,0
+MXF.US,D,20070122,000000,10.8828,10.9236,10.8185,10.8828,116576.80942585,0
+MXF.US,D,20070123,000000,11.021,11.0541,10.9236,11.0434,96703.778841934,0
+MXF.US,D,20070124,000000,11.0483,11.2568,11.0434,11.2568,97376.309714187,0
+MXF.US,D,20070125,000000,11.2568,11.3843,11.0239,11.0239,248347.68274119,0
+MXF.US,D,20070126,000000,11.0823,11.1243,10.9889,11.0765,111890.65537858,0
+MXF.US,D,20070129,000000,11.0434,11.0434,10.8846,10.8846,60072.921744953,0
+MXF.US,D,20070130,000000,10.9577,11.0376,10.9294,11.0337,130870.4006818,0
+MXF.US,D,20070131,000000,11.0376,11.2041,10.984,11.2041,102507.05287244,0
+MXF.US,D,20070201,000000,11.4047,11.4651,11.32,11.3405,118586.1879251,0
+MXF.US,D,20070202,000000,11.4125,11.4174,11.3239,11.3483,76825.614434558,0
+MXF.US,D,20070205,000000,11.3483,11.3814,11.32,11.3609,72133.29979914,0
+MXF.US,D,20070206,000000,11.3609,11.4389,11.3356,11.3814,76825.614434558,0
+MXF.US,D,20070207,000000,11.3882,11.4797,11.3882,11.4203,104519.51166574,0
+MXF.US,D,20070208,000000,11.4437,11.4856,11.3609,11.4797,93352.41889226,0
+MXF.US,D,20070209,000000,11.5207,11.5304,11.3102,11.3102,151419.04243204,0
+MXF.US,D,20070212,000000,11.2518,11.2762,11.1535,11.1856,154551.70150265,0
+MXF.US,D,20070213,000000,11.2421,11.3843,11.2421,11.3843,122384.19051511,0
+MXF.US,D,20070214,000000,11.4359,11.623,11.4174,11.581,69700.894247431,0
+MXF.US,D,20070215,000000,11.5732,11.6054,11.5391,11.5869,152088.49301023,0
+MXF.US,D,20070216,000000,11.5616,11.5732,11.4993,11.5469,70795.425407465,0
+MXF.US,D,20070220,000000,11.581,11.6024,11.5333,11.5781,85309.771071858,0
+MXF.US,D,20070221,000000,11.5732,11.6872,11.5167,11.6687,70795.425407465,0
+MXF.US,D,20070222,000000,11.7408,11.8567,11.7106,11.7262,293681.39735454,0
+MXF.US,D,20070223,000000,11.9998,11.9998,11.6726,11.7408,164149.89782911,0
+MXF.US,D,20070226,000000,11.7661,11.7661,11.5547,11.5956,147623.09337141,0
+MXF.US,D,20070227,000000,11.4943,11.4943,10.5847,10.7523,360236.28459039,0
+MXF.US,D,20070228,000000,10.8846,11.0619,10.8048,11.0434,210599.70566098,0
+MXF.US,D,20070301,000000,10.6062,10.8992,10.4231,10.8486,129752.25393389,0
+MXF.US,D,20070302,000000,10.7678,10.8992,10.4863,10.5526,135117.09944156,0
+MXF.US,D,20070305,000000,10.0227,10.4259,10.0227,10.3461,471225.44057075,0
+MXF.US,D,20070306,000000,10.4259,10.6665,10.4259,10.6305,87767.845740828,0
+MXF.US,D,20070307,000000,10.5788,10.6801,10.5662,10.5662,19875.084113303,0
+MXF.US,D,20070308,000000,10.7045,10.7951,10.6509,10.7473,28582.048688435,0
+MXF.US,D,20070309,000000,10.8896,10.9294,10.8282,10.912,33054.635680094,0
+MXF.US,D,20070312,000000,11.1856,11.1856,10.9178,11.0434,113448.25741401,0
+MXF.US,D,20070313,000000,11.0434,11.0434,10.6344,10.6344,39530.440582849,0
+MXF.US,D,20070314,000000,10.6344,10.7337,10.5788,10.7337,231142.1868231,0
+MXF.US,D,20070315,000000,10.7337,10.872,10.6636,10.872,136677.78177106,0
+MXF.US,D,20070316,000000,10.8233,10.8846,10.8136,10.8623,243207.69870074,0
+MXF.US,D,20070319,000000,11.0581,11.1291,10.9986,11.1057,770718.32607331,0
+MXF.US,D,20070320,000000,10.948,11.0376,10.8438,10.8846,325994.70892812,0
+MXF.US,D,20070321,000000,10.8992,11.3239,10.8992,11.3044,293554.07853292,0
+MXF.US,D,20070322,000000,11.3336,11.3882,11.3102,11.3434,283997.97955878,0
+MXF.US,D,20070323,000000,11.3356,11.4174,11.2664,11.2996,64442.832267567,0
+MXF.US,D,20070326,000000,11.3483,11.3531,11.1817,11.3356,326441.35156847,0
+MXF.US,D,20070327,000000,11.2002,11.2041,11.0659,11.0823,163119.02607988,0
+MXF.US,D,20070328,000000,10.9724,11.0279,10.9294,11.0045,207552.26805969,0
+MXF.US,D,20070329,000000,11.1107,11.1389,11.0376,11.1389,226219.87689701,0
+MXF.US,D,20070330,000000,11.1681,11.2392,11.1291,11.1817,213330.89973762,0
+MXF.US,D,20070402,000000,11.1817,11.4437,11.1817,11.4311,390662.4026629,0
+MXF.US,D,20070403,000000,11.4311,11.5167,11.3648,11.4437,643324.55063342,0
+MXF.US,D,20070404,000000,11.3882,11.4311,11.32,11.4174,321773.67928563,0
+MXF.US,D,20070405,000000,11.3239,11.4476,11.3239,11.4476,343108.82278877,0
+MXF.US,D,20070409,000000,11.4993,11.5469,11.4797,11.5333,262889.75105223,0
+MXF.US,D,20070410,000000,11.4096,11.5869,11.4096,11.4749,279553.11521376,0
+MXF.US,D,20070411,000000,11.4797,11.4963,11.3697,11.3931,308442.16654465,0
+MXF.US,D,20070412,000000,11.3882,11.4749,11.2626,11.4749,246443.03424039,0
+MXF.US,D,20070413,000000,11.4563,11.5051,11.3931,11.4943,176219.51676551,0
+MXF.US,D,20070416,000000,11.5391,11.6278,11.5333,11.5469,433550.36378356,0
+MXF.US,D,20070417,000000,11.5469,11.5956,11.4905,11.5255,447106.73799175,0
+MXF.US,D,20070418,000000,11.4749,11.5255,11.4476,11.4651,370000.8167967,0
+MXF.US,D,20070419,000000,11.2518,11.4593,11.2518,11.4437,328885.05153177,0
+MXF.US,D,20070420,000000,11.6462,11.6726,11.4993,11.5918,513328.9534679,0
+MXF.US,D,20070423,000000,11.5869,11.5869,11.4389,11.4525,273779.61735928,0
+MXF.US,D,20070424,000000,11.4701,11.4749,11.3609,11.3989,205330.34926953,0
+MXF.US,D,20070425,000000,11.3882,11.4593,11.3356,11.3746,323106.41985385,0
+MXF.US,D,20070426,000000,11.4563,11.5255,11.3405,11.359,462885.03099011,0
+MXF.US,D,20070427,000000,11.2928,11.2928,11.1243,11.2304,493555.51905894,0
+MXF.US,D,20070430,000000,11.2518,11.2518,11.1107,11.1135,237772.00642941,0
+MXF.US,D,20070501,000000,11.208,11.208,11.0979,11.1817,164441.4990012,0
+MXF.US,D,20070502,000000,11.208,11.3356,11.208,11.3102,221717.51372933,0
+MXF.US,D,20070503,000000,11.3882,11.4311,11.3102,11.4174,422722.10335793,0
+MXF.US,D,20070504,000000,11.4359,11.4993,11.4359,11.4905,321111.41606027,0
+MXF.US,D,20070507,000000,11.5333,11.5732,11.4593,11.4749,395678.14817582,0
+MXF.US,D,20070508,000000,11.4749,11.4749,11.246,11.3483,269329.61919082,0
+MXF.US,D,20070509,000000,11.3356,11.6024,11.3336,11.5616,443998.72127372,0
+MXF.US,D,20070510,000000,11.6024,11.6024,11.3746,11.3746,210668.49889525,0
+MXF.US,D,20070511,000000,11.4096,11.5956,11.4096,11.5732,170218.07714974,0
+MXF.US,D,20070514,000000,11.5781,11.6152,11.4593,11.4905,108663.53395645,0
+MXF.US,D,20070515,000000,11.4797,11.5616,11.4749,11.4797,152666.56153096,0
+MXF.US,D,20070516,000000,11.5869,11.7875,11.4797,11.7875,323106.41985385,0
+MXF.US,D,20070517,000000,11.7875,11.7875,11.623,11.7632,119775.18143665,0
+MXF.US,D,20070518,000000,11.7875,11.881,11.7583,11.8479,128664.91012668,0
+MXF.US,D,20070521,000000,11.8109,11.8849,11.7953,11.8255,122001.20728557,0
+MXF.US,D,20070522,000000,11.8207,11.8431,11.7709,11.8109,79999.344092781,0
+MXF.US,D,20070523,000000,11.8401,11.9736,11.8177,11.8742,234888.8511786,0
+MXF.US,D,20070524,000000,11.8479,11.8567,11.5869,11.5918,231777.75416649,0
+MXF.US,D,20070525,000000,11.7456,11.7875,11.6998,11.7787,82442.017291393,0
+MXF.US,D,20070529,000000,11.8479,11.9394,11.7174,11.7583,111330.04185759,0
+MXF.US,D,20070530,000000,11.6054,12.0787,11.6024,12.0729,145549.02869667,0
+MXF.US,D,20070531,000000,12.0962,12.2511,11.9832,12.0417,164003.07047837,0
+MXF.US,D,20070601,000000,12.1605,12.2463,12.0962,12.2199,170446.01891103,0
+MXF.US,D,20070604,000000,12.1206,12.1605,12.0826,12.1489,138447.92409743,0
+MXF.US,D,20070605,000000,11.9394,12.1157,11.9297,12.0962,177557.39115718,0
+MXF.US,D,20070606,000000,12.0651,12.0651,11.7583,11.8021,290662.70916458,0
+MXF.US,D,20070607,000000,11.7476,11.881,11.3882,11.5333,236000.83733837,0
+MXF.US,D,20070608,000000,11.5499,11.7953,11.5469,11.7456,102667.22816415,0
+MXF.US,D,20070611,000000,11.7262,11.8976,11.6784,11.8401,105558.59753249,0
+MXF.US,D,20070612,000000,11.7583,11.8567,11.6462,11.6502,132668.2656548,0
+MXF.US,D,20070613,000000,11.7583,11.8567,11.7135,11.8567,93332.910363141,0
+MXF.US,D,20070614,000000,11.9024,12.2307,11.9024,12.0047,188218.28893826,0
+MXF.US,D,20070615,000000,12.2482,12.2482,12.1489,12.2394,142893.81520713,0
+MXF.US,D,20070618,000000,12.1947,12.2345,12.1605,12.2083,108000.24396641,0
+MXF.US,D,20070619,000000,12.1206,12.1371,12.0582,12.1303,105777.29841156,0
+MXF.US,D,20070620,000000,12.1732,12.2511,11.8898,11.9356,223331.58782273,0
+MXF.US,D,20070621,000000,11.9832,12.2511,11.8177,12.0729,105558.59753249,0
+MXF.US,D,20070622,000000,12.0826,12.1206,11.9219,12.0262,76671.599730988,0
+MXF.US,D,20070625,000000,12.0826,12.0826,11.8255,11.8255,152217.86536123,0
+MXF.US,D,20070626,000000,11.8849,11.9609,11.696,11.696,150217.72774421,0
+MXF.US,D,20070627,000000,11.5918,11.7983,11.5333,11.7476,109553.73894308,0
+MXF.US,D,20070628,000000,11.7875,11.8849,11.7787,11.8109,135557.58149377,0
+MXF.US,D,20070629,000000,11.8431,11.995,11.7106,11.8109,83773.731094925,0
+MXF.US,D,20070702,000000,11.9736,12.0826,11.9482,12.0826,159999.71495025,0
+MXF.US,D,20070703,000000,12.1371,12.2239,12.1371,12.2199,103775.10726515,0
+MXF.US,D,20070705,000000,12.3066,12.4644,12.2745,12.3884,181779.44756436,0
+MXF.US,D,20070706,000000,12.4488,12.5715,12.4244,12.5229,104000.99549705,0
+MXF.US,D,20070709,000000,12.6163,12.6261,12.3748,12.3748,175999.78912174,0
+MXF.US,D,20070710,000000,12.3066,12.3398,12.2239,12.2482,159334.37143083,0
+MXF.US,D,20070711,000000,12.2239,12.4683,12.2199,12.4644,158668.00114672,0
+MXF.US,D,20070712,000000,12.4644,12.7566,12.4644,12.704,122887.30521345,0
+MXF.US,D,20070713,000000,12.6465,12.7984,12.6465,12.778,87555.305449902,0
+MXF.US,D,20070716,000000,12.7956,12.7984,12.6582,12.74,102667.22816415,0
+MXF.US,D,20070717,000000,12.775,12.7887,12.5715,12.6319,88665.238080293,0
+MXF.US,D,20070718,000000,12.5229,12.5686,12.442,12.5686,115328.26356225,0
+MXF.US,D,20070719,000000,12.5929,12.7118,12.5929,12.704,69334.339252936,0
+MXF.US,D,20070720,000000,12.6582,12.6582,12.4352,12.4839,232438.99062715,0
+MXF.US,D,20070723,000000,12.5471,12.6894,12.5471,12.6582,179999.0375911,0
+MXF.US,D,20070724,000000,12.6709,12.6796,12.3836,12.3884,218662.8887752,0
+MXF.US,D,20070725,000000,12.4907,12.5861,12.1303,12.2239,255773.24498263,0
+MXF.US,D,20070726,000000,11.9736,11.9736,11.3483,11.6462,295334.48850619,0
+MXF.US,D,20070727,000000,11.6054,11.8742,11.5109,11.7174,338218.34256809,0
+MXF.US,D,20070730,000000,11.8255,12.2199,11.8109,12.1303,264221.46485576,0
+MXF.US,D,20070731,000000,12.2482,12.3524,12.0154,12.03,274001.39853243,0
+MXF.US,D,20070801,000000,11.991,12.0544,11.7983,12.0262,185998.42367748,0
+MXF.US,D,20070802,000000,12.0651,12.1605,12.0047,12.03,208221.71863787,0
+MXF.US,D,20070803,000000,12.0116,12.0378,11.5781,11.5781,68666.942204134,0
+MXF.US,D,20070806,000000,11.6444,11.7369,11.4905,11.7213,146003.88545454,0
+MXF.US,D,20070807,000000,11.6024,12.0047,11.6024,11.9482,60665.364971351,0
+MXF.US,D,20070808,000000,11.9862,12.2998,11.9862,12.1605,79773.455860879,0
+MXF.US,D,20070809,000000,11.7836,12.0262,11.7836,11.7943,62444.748179925,0
+MXF.US,D,20070810,000000,11.7632,11.7632,11.3989,11.581,108888.39542366,0
+MXF.US,D,20070813,000000,11.6687,11.9755,11.6024,11.6376,65776.599600479,0
+MXF.US,D,20070814,000000,11.6462,11.6462,11.2421,11.2568,134002.03298771,0
+MXF.US,D,20070815,000000,11.0697,11.2626,10.7143,10.7951,225774.26102135,0
+MXF.US,D,20070816,000000,10.6889,10.6889,8.73472,10.6509,478223.86870094,0
+MXF.US,D,20070817,000000,10.9724,11.1243,10.647,10.9724,116886.89236238,0
+MXF.US,D,20070820,000000,11.1389,11.1632,10.7591,10.8525,60222.829389762,0
+MXF.US,D,20070821,000000,10.837,10.9528,10.7445,10.9178,70446.325412707,0
+MXF.US,D,20070822,000000,11.2041,11.3843,11.1535,11.3697,111778.73802732,0
+MXF.US,D,20070823,000000,11.4856,11.4856,11.2714,11.4125,116000.79443451,0
+MXF.US,D,20070824,000000,11.3609,11.6726,11.359,11.6726,164885.06134748,0
+MXF.US,D,20070827,000000,11.6326,11.6326,11.4993,11.5391,152217.86536123,0
+MXF.US,D,20070828,000000,11.5469,11.5547,10.9724,11.0239,271333.8638666,0
+MXF.US,D,20070829,000000,11.3882,11.3882,11.1447,11.281,191780.13564948,0
+MXF.US,D,20070830,000000,11.1535,11.2626,10.9801,11.1389,193774.11267836,0
+MXF.US,D,20070831,000000,11.3843,11.4993,11.2392,11.4993,236218.51145274,0
+MXF.US,D,20070904,000000,11.4905,11.6444,11.2246,11.5918,189992.53832338,0
+MXF.US,D,20070905,000000,11.4593,11.5499,11.359,11.4905,152666.56153096,0
+MXF.US,D,20070906,000000,11.5547,11.6093,11.4749,11.5918,136001.14384004,0
+MXF.US,D,20070907,000000,11.1135,11.4389,11.1135,11.3102,108888.39542366,0
+MXF.US,D,20070910,000000,11.3989,11.4359,11.1107,11.2187,107776.40926389,0
+MXF.US,D,20070911,000000,11.2518,11.4963,11.2518,11.4593,116886.89236238,0
+MXF.US,D,20070912,000000,11.4389,11.5469,11.3843,11.4593,145110.60017384,0
+MXF.US,D,20070913,000000,11.4797,11.7213,11.4797,11.6726,162668.27638077,0
+MXF.US,D,20070914,000000,11.3882,11.6814,11.3882,11.6376,229112.27303005,0
+MXF.US,D,20070917,000000,11.5469,11.6462,11.4701,11.5499,155551.77031117,0
+MXF.US,D,20070918,000000,11.658,12.0729,11.6326,12.0582,177557.39115718,0
+MXF.US,D,20070919,000000,12.0514,12.2257,11.9258,12.0116,239112.96111516,0
+MXF.US,D,20070920,000000,11.9093,12.0476,11.7836,11.8683,112001.54596515,0
+MXF.US,D,20070921,000000,11.9832,12.1947,11.8849,11.9521,78222.014413588,0
+MXF.US,D,20070924,000000,12.2345,12.2345,11.8479,11.8742,962221.23525637,0
+MXF.US,D,20070925,000000,11.8567,11.9356,11.7875,11.8985,71772.905392786,0
+MXF.US,D,20070926,000000,11.9394,11.9736,11.7262,11.7875,49773.445134913,0
+MXF.US,D,20070927,000000,11.8849,11.9862,11.8479,11.8625,226219.87689701,0
+MXF.US,D,20070928,000000,11.8401,11.9521,11.7983,11.9297,64004.403744739,0
+MXF.US,D,20071001,000000,11.9609,12.2482,11.9609,12.2482,65776.599600479,0
+MXF.US,D,20071002,000000,12.2239,12.5151,12.2239,12.4196,242663.51341478,0
+MXF.US,D,20071003,000000,12.4196,12.4196,12.1859,12.2307,107776.40926389,0
+MXF.US,D,20071004,000000,12.2307,12.292,12.0417,12.2307,57556.321488627,0
+MXF.US,D,20071005,000000,12.2307,12.5111,12.2307,12.4508,50442.895713096,0
+MXF.US,D,20071008,000000,12.5385,12.5385,12.3115,12.4391,91782.495680541,0
+MXF.US,D,20071009,000000,12.4546,12.5111,12.4244,12.4508,69554.066896695,0
+MXF.US,D,20071010,000000,12.4244,12.5111,12.407,12.5053,36000.423577035,0
+MXF.US,D,20071011,000000,12.6426,12.7956,12.4878,12.5471,264441.19249952,0
+MXF.US,D,20071012,000000,12.5179,12.7069,12.5179,12.7069,43993.786692293,0
+MXF.US,D,20071015,000000,12.7984,12.7984,12.5599,12.5861,125781.75487586,0
+MXF.US,D,20071016,000000,12.5647,12.5647,12.4284,12.5471,61336.869078914,0
+MXF.US,D,20071017,000000,12.7956,12.7956,12.5715,12.7118,109553.73894308,0
+MXF.US,D,20071018,000000,12.6582,12.74,12.6047,12.704,49550.637197082,0
+MXF.US,D,20071019,000000,12.6796,12.6796,12.2239,12.2239,213552.68091076,0
+MXF.US,D,20071022,000000,12.3368,12.4878,12.105,12.4644,165773.21280472,0
+MXF.US,D,20071023,000000,12.6582,12.7984,12.5755,12.7566,208668.36127823,0
+MXF.US,D,20071024,000000,12.7332,12.7332,12.4244,12.666,241999.19666006,0
+MXF.US,D,20071025,000000,12.7887,12.7887,12.5151,12.6855,149331.62981634,0
+MXF.US,D,20071026,000000,12.8082,12.8248,12.3992,12.7984,114886.75474535,0
+MXF.US,D,20071029,000000,12.7828,12.9231,12.7264,12.7828,137777.44675455,0
+MXF.US,D,20071030,000000,12.6855,12.7186,12.5511,12.5686,59995.914393169,0
+MXF.US,D,20071031,000000,12.6261,12.7488,12.5715,12.7118,51561.04246101,0
+MXF.US,D,20071101,000000,12.5151,12.5267,12.2852,12.2852,99114.622335142,0
+MXF.US,D,20071102,000000,12.365,12.402,12.1235,12.2394,89332.635129095,0
+MXF.US,D,20071105,000000,12.0582,12.0651,11.8849,11.9482,79555.7817465,0
+MXF.US,D,20071106,000000,11.9482,12.1819,11.9482,12.1333,24222.405812727,0
+MXF.US,D,20071107,000000,11.881,12.1401,11.7213,11.732,63780.569042218,0
+MXF.US,D,20071108,000000,11.732,11.9093,11.3882,11.623,121331.75670739,0
+MXF.US,D,20071109,000000,11.3405,11.5869,11.2518,11.3336,97772.640884706,0
+MXF.US,D,20071112,000000,11.2518,11.32,10.8282,10.8438,48448.918684215,0
+MXF.US,D,20071113,000000,11.0376,11.6024,11.0376,11.5956,51333.100699727,0
+MXF.US,D,20071114,000000,11.6726,11.8293,11.5333,11.5333,31109.943356357,0
+MXF.US,D,20071115,000000,11.6054,11.658,11.2762,11.3336,53108.376849539,0
+MXF.US,D,20071116,000000,11.2928,11.5109,11.283,11.4525,29557.475144375,0
+MXF.US,D,20071119,000000,11.3843,11.3882,11.1817,11.1817,124445.93401357,0
+MXF.US,D,20071120,000000,11.32,11.4476,11.1613,11.3356,13775.07508726,0
+MXF.US,D,20071121,000000,10.984,11.2518,10.9266,11.0152,50665.703650927,0
+MXF.US,D,20071123,000000,11.0093,11.0823,10.9577,11.0279,11775.964234926,0
+MXF.US,D,20071126,000000,10.9344,11.1632,10.6723,10.6889,56246.169743596,0
+MXF.US,D,20071127,000000,10.6548,10.9382,10.6188,10.7843,48667.619563284,0
+MXF.US,D,20071128,000000,10.8992,11.1243,10.8992,11.1243,230888.57594455,0
+MXF.US,D,20071129,000000,11.1817,11.1817,10.9724,11.1107,54002.688894932,0
+MXF.US,D,20071130,000000,11.208,11.3336,11.208,11.283,43331.523466945,0
+MXF.US,D,20071203,000000,11.208,11.4203,11.1243,11.3152,537552.38604531,0
+MXF.US,D,20071204,000000,11.2568,11.3648,11.2187,11.3278,36443.985923315,0
+MXF.US,D,20071205,000000,11.4749,11.6024,11.4749,11.5869,189330.27509804,0
+MXF.US,D,20071206,000000,11.5723,11.7456,11.5723,11.7369,250882.76476194,0
+MXF.US,D,20071207,000000,11.7456,11.8937,11.7456,11.7787,149107.79511381,0
+MXF.US,D,20071210,000000,11.7943,11.8937,11.7661,11.7836,75997.015329354,0
+MXF.US,D,20071211,000000,11.7943,11.9998,11.5469,11.5469,398214.25696126,0
+MXF.US,D,20071212,000000,11.7983,11.881,11.6462,11.7661,297778.18846949,0
+MXF.US,D,20071213,000000,11.6687,11.7456,11.4993,11.5333,210887.19977432,0
+MXF.US,D,20071214,000000,11.5167,11.5781,11.4749,11.4963,51333.100699727,0
+MXF.US,D,20071217,000000,11.4174,11.4174,10.9918,11.0239,1271104.9106179,0
+MXF.US,D,20071218,000000,11.1817,11.2343,11.1321,11.1905,369553.14739166,0
+MXF.US,D,20071219,000000,11.2041,11.3356,11.0979,11.0979,61779.404660505,0
+MXF.US,D,20071220,000000,11.1107,11.208,11.0376,11.1632,129336.41423424,0
+MXF.US,D,20071221,000000,11.283,11.4749,11.283,11.4203,66441.943119899,0
+MXF.US,D,20071224,000000,11.3102,11.5956,11.3102,11.5333,98667.97969479,0
+MXF.US,D,20071226,000000,11.5391,11.5391,11.0376,11.3609,81592.88289238,0
+MXF.US,D,20071227,000000,11.3278,11.3609,11.281,11.32,123777.51020008,0
+MXF.US,D,20071228,000000,11.3531,11.3843,11.2518,11.2996,49331.936318014,0
+MXF.US,D,20071231,000000,11.2762,11.359,11.172,11.359,201741.80667636,0
+MXF.US,D,20080102,000000,11.359,11.3746,10.8662,10.8828,310443.33092636,0
+MXF.US,D,20080103,000000,10.9042,11.1019,10.9042,11.0659,62666.529353065,0
+MXF.US,D,20080104,000000,11.021,11.021,10.7765,10.8048,152772.31829408,0
+MXF.US,D,20080107,000000,10.872,10.9577,10.6957,10.9178,86667.153992651,0
+MXF.US,D,20080108,000000,10.9431,11.0581,10.7717,10.8097,43331.523466945,0
+MXF.US,D,20080109,000000,10.8623,10.8623,10.612,10.7883,141334.15964232,0
+MXF.US,D,20080110,000000,10.7445,11.0045,10.3276,10.9889,68002.625449404,0
+MXF.US,D,20080111,000000,10.8389,11.0376,10.8331,10.9724,63777.488748146,0
+MXF.US,D,20080114,000000,11.0619,11.0619,10.7765,10.8662,82442.017291393,0
+MXF.US,D,20080115,000000,10.7678,10.7999,10.4357,10.6509,122219.90816464,0
+MXF.US,D,20080116,000000,10.5925,10.6159,10.3723,10.4085,407550.62829164,0
+MXF.US,D,20080117,000000,10.387,10.5468,10.0277,10.0363,98890.787632621,0
+MXF.US,D,20080118,000000,10.0519,10.2682,9.82601,10.1299,393107.12939089,0
+MXF.US,D,20080122,000000,9.70524,10.3646,8.90117,10.273,358036.95462342,0
+MXF.US,D,20080123,000000,10.0305,10.4231,9.61759,10.4231,193926.07385255,0
+MXF.US,D,20080124,000000,10.5156,10.6062,10.3646,10.5692,71108.588638057,0
+MXF.US,D,20080125,000000,10.6402,10.6801,10.1338,10.1484,108942.81395226,0
+MXF.US,D,20080128,000000,10.0968,10.4085,10.0131,10.3675,97331.132067806,0
+MXF.US,D,20080129,000000,10.4649,10.6402,10.4649,10.5788,82667.905523295,0
+MXF.US,D,20080130,000000,10.536,10.8525,10.536,10.6723,173554.03562907,0
+MXF.US,D,20080131,000000,10.4085,10.948,10.4085,10.9042,93559.825359734,0
+MXF.US,D,20080201,000000,10.8778,11.208,10.8778,11.1769,187106.30277849,0
+MXF.US,D,20080204,000000,11.2392,11.2392,11.1019,11.1535,72665.163908799,0
+MXF.US,D,20080205,000000,10.9626,11.0093,10.6957,10.9042,219552.06699714,0
+MXF.US,D,20080206,000000,10.9042,11.0152,10.7103,10.7337,160886.83964281,0
+MXF.US,D,20080207,000000,10.6723,10.8574,10.5788,10.7843,141110.32493979,0
+MXF.US,D,20080208,000000,10.7445,10.8438,10.6607,10.7912,83110.441104885,0
+MXF.US,D,20080211,000000,10.7629,11.0376,10.7591,10.9986,32890.35332962,0
+MXF.US,D,20080212,000000,11.0979,11.2343,11.021,11.021,57556.321488627,0
+MXF.US,D,20080213,000000,11.0979,11.2518,11.0823,11.1632,155332.0426674,0
+MXF.US,D,20080214,000000,11.32,11.32,11.0045,11.021,74665.301525823,0
+MXF.US,D,20080215,000000,10.9665,11.1769,10.8233,10.9042,37774.672962156,0
+MXF.US,D,20080219,000000,10.9626,11.1564,10.6928,10.9626,157778.82292478,0
+MXF.US,D,20080220,000000,10.9266,11.1321,10.8097,11.0883,139112.24085215,0
+MXF.US,D,20080221,000000,11.1019,11.1291,10.9266,10.948,147557.38043121,0
+MXF.US,D,20080222,000000,10.9918,11.1291,10.8574,11.1291,55112.621525324,0
+MXF.US,D,20080225,000000,10.984,11.1613,10.984,11.1321,330443.6803319,0
+MXF.US,D,20080226,000000,11.0931,11.2568,11.0541,11.2421,390439.59472507,0
+MXF.US,D,20080227,000000,11.2139,11.4262,11.2139,11.3746,101337.56789,0
+MXF.US,D,20080228,000000,11.3278,11.3746,11.1681,11.2041,65776.599600479,0
+MXF.US,D,20080229,000000,11.0659,11.1135,10.6801,10.7279,127107.30809125,0
+MXF.US,D,20080303,000000,10.7591,10.984,10.6305,10.9344,181107.9434568,0
+MXF.US,D,20080304,000000,10.8574,10.9382,10.6889,10.872,175368.32883711,0
+MXF.US,D,20080305,000000,10.9294,11.0541,10.8185,10.9266,133552.31005329,0
+MXF.US,D,20080306,000000,10.8992,10.8992,10.5194,10.5448,215995.35410937,0
+MXF.US,D,20080307,000000,10.3723,10.6305,10.3723,10.5156,390891.37118887,0
+MXF.US,D,20080310,000000,10.5038,10.5038,10.273,10.2828,53780.907721792,0
+MXF.US,D,20080311,000000,10.4085,10.8233,10.4085,10.8233,449105.84884409,0
+MXF.US,D,20080312,000000,10.7103,10.8828,10.6607,10.6928,143331.21696527,0
+MXF.US,D,20080313,000000,10.5788,10.8574,10.4649,10.8574,192220.6177017,0
+MXF.US,D,20080314,000000,10.872,10.872,10.3549,10.6159,381994.45514601,0
+MXF.US,D,20080317,000000,10.3763,10.5448,10.1834,10.349,148670.39335568,0
+MXF.US,D,20080318,000000,10.5692,10.8896,10.5692,10.8896,191554.24741757,0
+MXF.US,D,20080319,000000,10.8389,10.8662,10.5312,10.6159,158886.70202579,0
+MXF.US,D,20080320,000000,10.6159,10.6159,10.3315,10.4678,363960.3601227,0
+MXF.US,D,20080324,000000,10.5692,10.837,10.5584,10.7425,168887.3901109,0
+MXF.US,D,20080325,000000,10.7951,10.8896,10.7629,10.8486,382444.17808043,0
+MXF.US,D,20080326,000000,10.7999,10.8846,10.6402,10.7279,401550.21544057,0
+MXF.US,D,20080327,000000,10.8896,10.9294,10.7523,10.8438,218002.67907923,0
+MXF.US,D,20080328,000000,10.8525,10.8896,10.7201,10.7912,55333.375933774,0
+MXF.US,D,20080331,000000,10.7201,11.2139,10.7143,11.208,2685758.7123154,0
+MXF.US,D,20080401,000000,11.2568,11.6502,11.2568,11.6462,1438210.8639909,0
+MXF.US,D,20080402,000000,11.6093,11.6814,11.3697,11.4993,351770.60971751,0
+MXF.US,D,20080403,000000,11.4359,11.62,11.3648,11.5333,73333.587722291,0
+MXF.US,D,20080404,000000,11.5781,11.5781,11.4437,11.5207,226219.87689701,0
+MXF.US,D,20080407,000000,11.6093,11.7106,11.4525,11.5167,83352.757571835,0
+MXF.US,D,20080408,000000,11.4856,11.4963,11.32,11.4262,71979.285095569,0
+MXF.US,D,20080409,000000,11.1447,11.4125,11.1447,11.2421,153106.01681848,0
+MXF.US,D,20080410,000000,11.2888,11.3746,11.1856,11.3609,177557.39115718,0
+MXF.US,D,20080411,000000,11.2139,11.3102,11.2041,11.2304,36053.815340939,0
+MXF.US,D,20080414,000000,11.1856,11.2568,11.1613,11.1856,39319.953821304,0
+MXF.US,D,20080415,000000,11.2041,11.283,11.1681,11.2762,63065.940817655,0
+MXF.US,D,20080416,000000,11.3882,11.4905,11.3648,11.4476,121331.75670739,0
+MXF.US,D,20080417,000000,11.4359,11.4651,11.3531,11.4476,61156.158493393,0
+MXF.US,D,20080418,000000,11.5956,11.6726,11.4749,11.5616,147769.92072214,0
+MXF.US,D,20080421,000000,11.5723,11.654,11.4943,11.5469,61506.28525284,0
+MXF.US,D,20080422,000000,11.5723,11.6278,11.4563,11.5723,54362.056536596,0
+MXF.US,D,20080423,000000,11.5918,11.5956,11.4797,11.5616,68074.498977737,0
+MXF.US,D,20080424,000000,11.5723,11.7213,11.4125,11.6444,57556.321488627,0
+MXF.US,D,20080425,000000,11.4437,11.4437,11.2002,11.2568,177698.05791978,0
+MXF.US,D,20080428,000000,11.2568,11.3882,11.1243,11.1496,99401.089683781,0
+MXF.US,D,20080429,000000,11.0659,11.1243,10.948,10.9577,61996.052010192,0
+MXF.US,D,20080430,000000,10.984,11.1389,10.9772,11.0541,179110.88613385,0
+MXF.US,D,20080501,000000,11.0113,11.3931,11.0113,11.1321,208634.47804344,0
+MXF.US,D,20080502,000000,11.246,11.281,11.1905,11.2528,41376.563496302,0
+MXF.US,D,20080505,000000,11.3278,11.4311,11.281,11.4311,87896.191327136,0
+MXF.US,D,20080506,000000,11.3931,11.5255,11.3882,11.5051,89812.134239541,0
+MXF.US,D,20080507,000000,11.5304,11.5304,11.283,11.2996,108901.74336464,0
+MXF.US,D,20080508,000000,11.3483,11.4096,11.2996,11.3609,212403.73122213,0
+MXF.US,D,20080509,000000,11.3405,11.3405,11.2568,11.2928,164293.64488577,0
+MXF.US,D,20080512,000000,11.2928,11.4389,11.2928,11.4389,61509.365546912,0
+MXF.US,D,20080513,000000,11.4563,11.4963,11.3814,11.4563,52747.982443186,0
+MXF.US,D,20080514,000000,11.4797,11.7106,11.4651,11.6093,124759.09724416,0
+MXF.US,D,20080515,000000,11.6502,11.7632,11.581,11.7534,101204.08848023,0
+MXF.US,D,20080516,000000,11.7953,11.8937,11.7836,11.8255,154206.70856665,0
+MXF.US,D,20080519,000000,11.8109,12.0651,11.8109,12.0476,388779.31622059,0
+MXF.US,D,20080520,000000,12.0047,12.0047,11.8353,11.9093,310630.20210003,0
+MXF.US,D,20080521,000000,11.8937,11.9736,11.8353,11.9258,436970.5169675,0
+MXF.US,D,20080522,000000,11.9521,12.0212,11.8479,12.0212,95573.310917733,0
+MXF.US,D,20080523,000000,11.8849,11.8849,11.7836,11.8431,133165.21976498,0
+MXF.US,D,20080527,000000,11.881,12.0378,11.8625,12.0378,95308.405627593,0
+MXF.US,D,20080528,000000,12.1001,12.1001,11.9394,12.0787,56715.401207138,0
+MXF.US,D,20080529,000000,12.1109,12.1683,12.069,12.1235,336383.51406623,0
+MXF.US,D,20080530,000000,12.1683,12.2482,12.1371,12.1917,85188.612838384,0
+MXF.US,D,20080602,000000,12.2083,12.2083,11.9998,12.0378,182479.70108326,0
+MXF.US,D,20080603,000000,12.0378,12.1235,11.9024,12.0378,319969.65372448,0
+MXF.US,D,20080604,000000,11.991,12.1401,11.991,12.105,202872.27460056,0
+MXF.US,D,20080605,000000,12.1576,12.2199,12.1303,12.2199,83751.142271735,0
+MXF.US,D,20080606,000000,12.1401,12.1527,11.8742,11.8937,126553.88192309,0
+MXF.US,D,20080609,000000,11.9394,11.9482,11.7875,11.8479,245113.37396623,0
+MXF.US,D,20080610,000000,11.8021,11.8021,11.692,11.6998,102685.70992857,0
+MXF.US,D,20080611,000000,11.732,11.7953,11.5469,11.5469,167740.49395166,0
+MXF.US,D,20080612,000000,11.6462,11.8518,11.6462,11.7534,127158.64632578,0
+MXF.US,D,20080613,000000,11.8353,11.9297,11.7476,11.8109,115874.50237758,0
+MXF.US,D,20080616,000000,11.7213,11.8401,11.7213,11.7456,69425.721310387,0
+MXF.US,D,20080617,000000,11.7836,11.8109,11.623,11.6638,327663.20155013,0
+MXF.US,D,20080618,000000,11.5918,11.6054,11.4389,11.4749,359320.41048649,0
+MXF.US,D,20080619,000000,11.4437,11.4525,11.3609,11.4476,253756.67913056,0
+MXF.US,D,20080620,000000,11.4359,11.4856,11.3336,11.4125,198322.68025712,0
+MXF.US,D,20080623,000000,11.4311,11.4563,11.3152,11.3336,135837.88825427,0
+MXF.US,D,20080624,000000,11.2996,11.4651,11.2568,11.4311,83296.285513859,0
+MXF.US,D,20080625,000000,11.3931,11.62,11.3931,11.5391,122478.65286664,0
+MXF.US,D,20080626,000000,11.4096,11.4701,11.3278,11.3434,94246.730937654,0
+MXF.US,D,20080627,000000,11.3405,11.4047,11.3152,11.3152,38932.863532999,0
+MXF.US,D,20080630,000000,11.3697,11.4125,11.3356,11.3531,51649.34422439,0
+MXF.US,D,20080701,000000,11.2762,11.2762,11.0619,11.2187,170635.97037877,0
+MXF.US,D,20080702,000000,11.2002,11.2714,10.9724,10.9801,105375.83341759,0
+MXF.US,D,20080703,000000,11.0045,11.0541,10.908,10.908,37205.845323639,0
+MXF.US,D,20080707,000000,10.9382,11.0337,10.7385,10.8048,99076.632041594,0
+MXF.US,D,20080708,000000,10.8486,10.9528,10.7843,10.9528,54796.378000661,0
+MXF.US,D,20080709,000000,10.9431,10.984,10.7201,10.7201,99749.162913849,0
+MXF.US,D,20080710,000000,10.7473,10.7473,10.5925,10.7201,300108.94431685,0
+MXF.US,D,20080711,000000,10.6889,10.6889,10.4805,10.536,155082.53884762,0
+MXF.US,D,20080714,000000,10.6801,10.6801,10.4932,10.5262,338678.33314941,0
+MXF.US,D,20080715,000000,10.4892,10.5584,10.2244,10.4025,346868.83508524,0
+MXF.US,D,20080716,000000,10.3723,10.5584,10.3013,10.5584,369868.36415163,0
+MXF.US,D,20080717,000000,10.6957,10.7591,10.6402,10.7473,152854.45946931,0
+MXF.US,D,20080718,000000,10.7201,10.9528,10.6607,10.7912,398938.12606804,0
+MXF.US,D,20080721,000000,10.8233,10.984,10.8233,10.872,241248.63167133,0
+MXF.US,D,20080722,000000,10.8389,10.8389,10.6246,10.6665,154314.51885915,0
+MXF.US,D,20080723,000000,10.6548,10.7765,10.6548,10.7279,617602.04160792,0
+MXF.US,D,20080724,000000,10.6957,10.6957,10.4493,10.4493,117995.79822808,0
+MXF.US,D,20080725,000000,10.3723,10.5662,10.3723,10.4708,65728.341660028,0
+MXF.US,D,20080728,000000,10.497,10.5156,10.2292,10.2682,197160.38262751,0
+MXF.US,D,20080729,000000,10.2458,10.4678,10.2244,10.4678,124118.39607731,0
+MXF.US,D,20080730,000000,10.5156,10.5614,10.4445,10.536,88239.130733752,0
+MXF.US,D,20080731,000000,10.4678,10.536,10.4493,10.5088,75335.778868695,0
+MXF.US,D,20080801,000000,10.2244,10.5468,10.2244,10.4445,47182.917820873,0
+MXF.US,D,20080804,000000,10.5312,10.6607,10.3723,10.5156,250874.55064443,0
+MXF.US,D,20080805,000000,10.5584,10.6957,10.5408,10.6889,145367.29134645,0
+MXF.US,D,20080806,000000,10.6957,10.7473,10.6022,10.7201,94126.599468869,0
+MXF.US,D,20080807,000000,10.6801,10.6801,10.497,10.5088,33113.161267451,0
+MXF.US,D,20080808,000000,10.4863,10.5194,10.3723,10.4805,25109.530505288,0
+MXF.US,D,20080811,000000,10.4025,10.4231,10.2419,10.2419,50619.499239855,0
+MXF.US,D,20080812,000000,10.2244,10.2244,10.05,10.0519,48572.130447071,0
+MXF.US,D,20080813,000000,9.93512,10.0802,9.93512,10.0695,54549.95447495,0
+MXF.US,D,20080814,000000,10.0929,10.1796,10.0929,10.161,20544.534691487,0
+MXF.US,D,20080815,000000,10.1435,10.203,10.1299,10.1572,36392.647688792,0
+MXF.US,D,20080818,000000,10.1299,10.1299,9.87079,9.9146,48648.111034165,0
+MXF.US,D,20080819,000000,9.87661,9.88934,9.75492,9.78998,26658.918423197,0
+MXF.US,D,20080820,000000,9.62441,9.90493,9.62441,9.82796,41665.084374322,0
+MXF.US,D,20080821,000000,9.80166,9.87079,9.80166,9.87079,57814.039425933,0
+MXF.US,D,20080822,000000,9.83965,9.95356,9.83088,9.95356,56969.012085682,0
+MXF.US,D,20080825,000000,9.97408,9.97408,9.85425,9.88539,116711.31560031,0
+MXF.US,D,20080826,000000,9.87661,9.87957,9.73739,9.82212,58713.48529478,0
+MXF.US,D,20080827,000000,9.78413,9.9146,9.78413,9.82601,35880.292108251,0
+MXF.US,D,20080828,000000,9.85425,9.93512,9.80166,9.93512,27113.775181072,0
+MXF.US,D,20080829,000000,9.9146,9.9293,9.77634,9.84647,59390.123225795,0
+MXF.US,D,20080902,000000,9.80848,9.94972,9.80848,9.80848,16773.227983413,0
+MXF.US,D,20080903,000000,9.7179,9.81237,9.7179,9.7179,12014.173643114,0
+MXF.US,D,20080904,000000,9.73349,9.81237,9.66239,9.67408,245365.95808009,0
+MXF.US,D,20080905,000000,9.66531,9.70524,9.62051,9.66921,145730.76604688,0
+MXF.US,D,20080908,000000,9.92732,9.94972,9.67408,9.73739,126420.40251333,0
+MXF.US,D,20080909,000000,9.71109,9.80166,9.48708,9.48708,61944.713775669,0
+MXF.US,D,20080910,000000,9.53968,9.60298,9.42183,9.44033,53615.598606628,0
+MXF.US,D,20080911,000000,9.18799,9.22169,8.94197,9.15234,182517.69137681,0
+MXF.US,D,20080912,000000,9.26503,9.41111,9.23805,9.38872,83368.159042192,0
+MXF.US,D,20080915,000000,9.11289,9.18409,8.8065,8.82383,53805.550074363,0
+MXF.US,D,20080916,000000,8.57275,8.88354,8.429,8.84906,105146.86489162,0
+MXF.US,D,20080917,000000,8.68017,8.68017,7.88419,8.17285,45475.408140633,0
+MXF.US,D,20080918,000000,8.03719,8.68923,7.92888,8.68923,103995.8616736,0
+MXF.US,D,20080919,000000,9.01716,9.27476,8.96827,9.05007,100666.06378243,0
+MXF.US,D,20080922,000000,9.08445,9.08445,8.65378,8.68017,69450.363662958,0
+MXF.US,D,20080923,000000,8.52688,8.64405,8.52688,8.57704,76324.553265612,0
+MXF.US,D,20080924,000000,8.91422,8.91422,8.45977,8.46407,290790.0279862,0
+MXF.US,D,20080925,000000,8.93097,9.26989,8.55814,8.84906,135349.1482616,0
+MXF.US,D,20080926,000000,8.59506,8.74845,8.58152,8.64921,58974.283526157,0
+MXF.US,D,20080929,000000,8.43338,8.51354,8.05063,8.13984,1055914.5400259,0
+MXF.US,D,20080930,000000,7.92888,8.45092,7.9247,8.429,61965.249069478,0
+MXF.US,D,20081001,000000,8.36053,8.429,8.21152,8.35333,38635.101772764,0
+MXF.US,D,20081002,000000,8.31905,8.31905,7.86606,7.902,70731.765996656,0
+MXF.US,D,20081003,000000,7.9247,8.06339,7.7527,7.82166,158170.02027184,0
+MXF.US,D,20081006,000000,7.16396,7.41582,6.46243,7.1774,449834.85177432,0
+MXF.US,D,20081007,000000,7.07933,7.07933,6.37186,6.37186,154970.62149636,0
+MXF.US,D,20081008,000000,6.06663,6.22801,5.76899,5.97985,334643.1479159,0
+MXF.US,D,20081009,000000,5.93164,6.01676,5.24706,5.26946,75939.516506688,0
+MXF.US,D,20081010,000000,4.62598,5.2383,4.32456,4.97699,227140.88482436,0
+MXF.US,D,20081013,000000,5.08968,5.97985,5.08968,5.97985,78286.700589087,0
+MXF.US,D,20081014,000000,6.37186,6.38481,5.94897,6.06663,47600.811049892,0
+MXF.US,D,20081015,000000,5.79626,5.82286,5.36384,5.36851,48086.470748482,0
+MXF.US,D,20081016,000000,5.58025,5.58473,5.0402,5.21531,112528.27625136,0
+MXF.US,D,20081017,000000,5.0852,5.39101,5.0852,5.37757,71975.178036807,0
+MXF.US,D,20081020,000000,5.43162,5.71474,5.43162,5.67482,24987.345507122,0
+MXF.US,D,20081021,000000,5.58025,5.58473,5.40435,5.43162,32715.803332242,0
+MXF.US,D,20081022,000000,5.20636,5.24268,4.90979,4.90979,39411.335878755,0
+MXF.US,D,20081023,000000,4.94086,5.00845,4.65326,4.70254,97634.027651494,0
+MXF.US,D,20081024,000000,4.42331,4.4909,4.37413,4.45506,31321.456882593,0
+MXF.US,D,20081027,000000,4.18032,4.52275,4.07698,4.47746,198890.48113094,0
+MXF.US,D,20081028,000000,4.54972,4.90083,4.54972,4.87804,108302.11278541,0
+MXF.US,D,20081029,000000,4.8871,5.29653,4.8647,5.283,52839.364500638,0
+MXF.US,D,20081030,000000,5.4584,5.79626,5.39101,5.76422,54534.553004593,0
+MXF.US,D,20081031,000000,5.60703,5.65203,5.49454,5.58025,88137.481029395,0
+MXF.US,D,20081103,000000,5.67014,5.6793,5.49902,5.56622,42533.727302454,0
+MXF.US,D,20081104,000000,5.66557,5.93164,5.66557,5.91295,53038.556850588,0
+MXF.US,D,20081105,000000,5.83639,5.83639,5.68806,5.68806,149290.55922872,0
+MXF.US,D,20081106,000000,5.65203,5.72857,5.49902,5.49902,766725.2381921,0
+MXF.US,D,20081107,000000,5.49902,5.64726,5.48986,5.62923,67713.077806693,0
+MXF.US,D,20081110,000000,5.71056,5.724,5.64726,5.70588,200264.29228678,0
+MXF.US,D,20081111,000000,5.69693,5.69693,5.52161,5.60703,74312.094472302,0
+MXF.US,D,20081112,000000,5.39101,5.49454,5.14782,5.20216,31660.289230445,0
+MXF.US,D,20081113,000000,5.15249,5.43581,4.86889,5.39101,76701.375907012,0
+MXF.US,D,20081114,000000,5.21989,5.26508,5.08968,5.20636,40232.747631126,0
+MXF.US,D,20081117,000000,5.22447,5.2383,5.17061,5.17509,37084.687090164,0
+MXF.US,D,20081118,000000,5.10721,5.11646,5.0626,5.09416,21307.420856501,0
+MXF.US,D,20081119,000000,5.0402,5.0626,4.94086,4.94086,81236.59554479,0
+MXF.US,D,20081120,000000,4.88252,5.04459,4.5993,4.77451,176257.50705905,0
+MXF.US,D,20081121,000000,5.00845,5.00845,4.65754,4.83752,144500.7019477,0
+MXF.US,D,20081124,000000,4.87366,5.08968,4.74753,4.79701,775985.62893539,0
+MXF.US,D,20081125,000000,5.05344,5.05802,4.77451,4.79243,663214.00945239,0
+MXF.US,D,20081126,000000,4.72055,5.05802,4.72055,5.02618,780216.92622479,0
+MXF.US,D,20081128,000000,4.96365,5.02618,4.96365,5.0176,25277.919914524,0
+MXF.US,D,20081201,000000,4.99939,4.99939,4.92751,4.93647,202913.34518818,0
+MXF.US,D,20081202,000000,4.94086,5.17061,4.90512,5.17061,43976.331692556,0
+MXF.US,D,20081203,000000,4.99482,5.16146,4.98157,5.04887,100213.26055394,0
+MXF.US,D,20081204,000000,4.98157,5.2383,4.97281,5.02618,240664.40256245,0
+MXF.US,D,20081205,000000,5.02618,5.0626,4.88252,5.0626,85745.119300615,0
+MXF.US,D,20081208,000000,5.22447,5.40435,5.15249,5.40435,228503.4015686,0
+MXF.US,D,20081209,000000,5.53048,5.67482,5.49902,5.55317,145196.84840783,0
+MXF.US,D,20081210,000000,5.58911,5.73305,5.55317,5.73305,454084.63082815,0
+MXF.US,D,20081211,000000,5.62923,5.77337,5.53486,5.55317,38582.73677355,0
+MXF.US,D,20081212,000000,5.46318,5.72857,5.44069,5.66118,44702.254328714,0
+MXF.US,D,20081215,000000,5.66118,5.78253,5.66118,5.71474,58907.543821278,0
+MXF.US,D,20081216,000000,5.71474,5.97138,5.53048,5.87691,105406.63635831,0
+MXF.US,D,20081217,000000,5.61619,5.92219,5.61619,5.86766,47141.847233256,0
+MXF.US,D,20081218,000000,5.98482,6.20103,5.94459,6.08396,164784.43840781,0
+MXF.US,D,20081219,000000,6.04404,6.14298,5.88597,5.94897,80443.933203752,0
+MXF.US,D,20081222,000000,5.89074,6.00303,5.80971,5.84515,526903.80944051,0
+MXF.US,D,20081223,000000,5.90418,6.07938,5.83639,5.92658,401373.61191382,0
+MXF.US,D,20081224,000000,5.89074,5.99436,5.87691,5.93164,87532.716626712,0
+MXF.US,D,20081226,000000,5.97138,5.97138,5.89482,5.95774,108418.13719543,0
+MXF.US,D,20081229,000000,5.86766,5.9629,5.83639,5.89482,387059.48536406,0
+MXF.US,D,20081230,000000,6.1387,6.19217,5.88597,5.9629,495033.03344852,0
+MXF.US,D,20081231,000000,5.91295,6.00742,5.90418,5.9629,152294.87271301,0
+MXF.US,D,20090102,000000,5.9669,6.10179,5.9629,6.03478,125969.65281422,0
+MXF.US,D,20090105,000000,6.20103,6.41763,6.16091,6.41763,361718.93280342,0
+MXF.US,D,20090106,000000,6.449,6.66452,6.449,6.48416,399872.48193636,0
+MXF.US,D,20090107,000000,6.45299,6.45299,6.06663,6.14298,115165.00797646,0
+MXF.US,D,20090108,000000,6.1201,6.1201,5.97615,6.06663,34759.065066265,0
+MXF.US,D,20090109,000000,6.09721,6.2732,5.95423,5.98921,114099.22622776,0
+MXF.US,D,20090112,000000,5.94459,5.94459,5.70141,5.70141,80761.203493105,0
+MXF.US,D,20090113,000000,5.72857,5.83639,5.71942,5.82782,246959.49687969,0
+MXF.US,D,20090114,000000,5.79626,5.79626,5.40435,5.51265,167047.4277856,0
+MXF.US,D,20090115,000000,5.54392,5.57538,5.27842,5.54392,131692.83919886,0
+MXF.US,D,20090116,000000,5.571,5.62923,5.31027,5.49454,113703.92182194,0
+MXF.US,D,20090120,000000,5.39569,5.41818,5.17947,5.18425,346256.88332973,0
+MXF.US,D,20090121,000000,5.27384,5.41818,5.1301,5.37757,307180.27274007,0
+MXF.US,D,20090122,000000,5.27384,5.31904,5.10721,5.16146,129921.67010781,0
+MXF.US,D,20090123,000000,5.13458,5.32781,5.13458,5.21989,203163.87577266,0
+MXF.US,D,20090126,000000,5.16146,5.571,5.16146,5.38654,233536.60208125,0
+MXF.US,D,20090127,000000,5.45402,5.45402,5.2383,5.3505,593875.56314069,0
+MXF.US,D,20090128,000000,5.31904,5.43581,5.26069,5.39569,30466.161895436,0
+MXF.US,D,20090129,000000,5.14782,5.27842,5.13458,5.13458,89128.308955693,0
+MXF.US,D,20090130,000000,5.13915,5.15697,5.04887,5.15697,95458.313272401,0
+MXF.US,D,20090202,000000,5.11646,5.13915,5.04459,5.09844,105763.95047058,0
+MXF.US,D,20090203,000000,5.10721,5.39101,5.09844,5.39101,431001.93382183,0
+MXF.US,D,20090204,000000,5.33725,5.47653,5.33725,5.39569,266111.73865091,0
+MXF.US,D,20090205,000000,5.42266,5.45402,5.36384,5.43581,73209.349194745,0
+MXF.US,D,20090206,000000,5.46756,5.7466,5.46756,5.69245,72249.324209162,0
+MXF.US,D,20090209,000000,5.62515,5.67014,5.60703,5.6344,22667.884071365,0
+MXF.US,D,20090210,000000,5.62047,5.62047,5.3505,5.35975,92286.637143559,0
+MXF.US,D,20090211,000000,5.35975,5.4137,5.27384,5.31446,79245.69880998,0
+MXF.US,D,20090212,000000,5.45402,5.45402,5.16146,5.25174,98575.570872648,0
+MXF.US,D,20090213,000000,5.25174,5.27842,5.18425,5.24706,52083.665688456,0
+MXF.US,D,20090217,000000,5.19739,5.19739,4.8871,4.91856,157702.84233768,0
+MXF.US,D,20090218,000000,4.89615,4.89615,4.79243,4.82409,45860.444899557,0
+MXF.US,D,20090219,000000,4.85077,4.91408,4.65754,4.6892,88419.841319273,0
+MXF.US,D,20090220,000000,4.63056,4.63056,4.45506,4.55849,55635.244752771,0
+MXF.US,D,20090223,000000,4.58118,4.5993,4.27527,4.28443,155508.64619417,0
+MXF.US,D,20090224,000000,4.3154,4.70254,4.27947,4.55849,120598.6467184,0
+MXF.US,D,20090225,000000,4.54048,4.54048,4.35591,4.42331,85700.968418926,0
+MXF.US,D,20090226,000000,4.47308,4.54515,4.32456,4.39653,74688.917113703,0
+MXF.US,D,20090227,000000,4.35143,4.40548,4.3154,4.31998,93781.606532874,0
+MXF.US,D,20090302,000000,4.06354,4.13999,4.03646,4.04104,360349.22870634,0
+MXF.US,D,20090303,000000,4.05907,4.28443,4.02322,4.21664,165721.87457021,0
+MXF.US,D,20090304,000000,4.22112,4.54972,4.22112,4.51808,310597.34562992,0
+MXF.US,D,20090305,000000,4.35591,4.45506,4.25248,4.32894,215479.91823476,0
+MXF.US,D,20090306,000000,4.28443,4.45506,4.1174,4.26631,160798.53787943,0
+MXF.US,D,20090309,000000,4.1174,4.30216,4.02322,4.08594,232880.49944404,0
+MXF.US,D,20090310,000000,4.19853,4.30216,4.14866,4.28852,436204.55050841,0
+MXF.US,D,20090311,000000,4.28852,4.37861,4.21216,4.35591,187581.69483017,0
+MXF.US,D,20090312,000000,4.38299,4.63933,4.36488,4.62598,1250059.3147575,0
+MXF.US,D,20090313,000000,4.65326,4.69806,4.63056,4.65754,79540.380276144,0
+MXF.US,D,20090316,000000,4.6892,4.85077,4.67089,4.78785,221664.12196543,0
+MXF.US,D,20090317,000000,4.76117,4.8647,4.64849,4.8647,245443.99219656,0
+MXF.US,D,20090318,000000,4.84658,5.00845,4.72513,4.97699,220108.57345937,0
+MXF.US,D,20090319,000000,4.95888,4.97281,4.68004,4.69806,314654.09292195,0
+MXF.US,D,20090320,000000,4.7114,4.78785,4.67556,4.67556,113766.55446805,0
+MXF.US,D,20090323,000000,4.68004,4.95888,4.68004,4.95888,88297.656321108,0
+MXF.US,D,20090324,000000,4.91856,4.94563,4.79243,4.85077,110001.40834812,0
+MXF.US,D,20090325,000000,4.8647,5.00845,4.86003,4.94563,56428.933858498,0
+MXF.US,D,20090326,000000,5.02618,5.06698,4.99053,5.04459,122537.17845399,0
+MXF.US,D,20090327,000000,5.01293,5.01293,4.92751,4.95888,39084.824707187,0
+MXF.US,D,20090330,000000,4.91408,4.91408,4.68471,4.83285,93458.175655378,0
+MXF.US,D,20090331,000000,4.86889,4.90512,4.84658,4.90512,168409.94452984,0
+MXF.US,D,20090401,000000,4.88252,5.02208,4.87366,4.97699,100120.8517318,0
+MXF.US,D,20090402,000000,5.00845,5.29215,5.00845,5.28758,55872.427396267,0
+MXF.US,D,20090403,000000,5.283,5.40435,5.19739,5.40435,57568.642664913,0
+MXF.US,D,20090406,000000,5.29653,5.47224,5.283,5.47224,200196.52581721,0
+MXF.US,D,20090407,000000,5.39569,5.46756,5.33725,5.46756,102043.98199704,0
+MXF.US,D,20090408,000000,5.46756,5.55755,5.46318,5.46756,186446.09308253,0
+MXF.US,D,20090409,000000,5.45402,5.84515,5.45402,5.66557,208323.36834223,0
+MXF.US,D,20090413,000000,5.58025,5.72857,5.52161,5.69693,186343.41661348,0
+MXF.US,D,20090414,000000,5.66557,5.69693,5.60703,5.63839,52915.345087732,0
+MXF.US,D,20090415,000000,5.62923,5.80464,5.62923,5.79626,33532.08126116,0
+MXF.US,D,20090416,000000,5.77337,5.77815,5.724,5.7466,35416.19446816,0
+MXF.US,D,20090417,000000,5.92219,5.92219,5.79626,5.8546,43864.414341296,0
+MXF.US,D,20090420,000000,5.84515,5.84515,5.58911,5.58911,58772.010882136,0
+MXF.US,D,20090421,000000,5.44974,5.75584,5.44487,5.66118,53590.956254057,0
+MXF.US,D,20090422,000000,5.6567,5.71942,5.6344,5.6344,58002.96412898,0
+MXF.US,D,20090423,000000,5.64316,5.75108,5.60703,5.73305,100829.31936822,0
+MXF.US,D,20090424,000000,5.76422,5.88597,5.76422,5.84515,32713.749802861,0
+MXF.US,D,20090427,000000,5.54849,5.62515,5.26508,5.48539,327202.18420411,0
+MXF.US,D,20090428,000000,5.37757,5.55317,5.37757,5.53048,348584.55888301,0
+MXF.US,D,20090429,000000,5.48986,5.69245,5.48986,5.58473,125209.84694328,0
+MXF.US,D,20090430,000000,5.58473,5.73725,5.58473,5.72857,419772.20840223,0
+MXF.US,D,20090501,000000,5.70141,6.0116,5.70141,5.83639,97836.300295514,0
+MXF.US,D,20090504,000000,6.00303,6.13363,5.91295,6.12896,114956.5747443,0
+MXF.US,D,20090505,000000,6.20103,6.20103,6.06663,6.12896,104378.84490315,0
+MXF.US,D,20090506,000000,6.16091,6.41763,6.16091,6.36796,137183.97676346,0
+MXF.US,D,20090507,000000,6.38043,6.49749,6.23278,6.29073,78138.846473661,0
+MXF.US,D,20090508,000000,6.29988,6.42163,6.29988,6.4079,48431.463684478,0
+MXF.US,D,20090511,000000,6.32297,6.36796,6.31839,6.35813,119012.29527163,0
+MXF.US,D,20090512,000000,6.35813,6.35813,6.15594,6.29988,59625.252339911,0
+MXF.US,D,20090513,000000,6.21837,6.21837,6.02971,6.04861,42277.036129839,0
+MXF.US,D,20090514,000000,6.07938,6.14298,6.05728,6.08864,74057.456829068,0
+MXF.US,D,20090515,000000,6.09721,6.2956,6.09721,6.2956,263949.37221279,0
+MXF.US,D,20090518,000000,6.29073,6.54688,6.29073,6.54366,56172.242685882,0
+MXF.US,D,20090519,000000,6.50285,6.75919,6.50285,6.70865,80400.809086753,0
+MXF.US,D,20090520,000000,6.7365,6.80058,6.67835,6.67835,39993.511458247,0
+MXF.US,D,20090521,000000,6.61525,6.61525,6.49749,6.59284,48569.050152999,0
+MXF.US,D,20090522,000000,6.59713,6.59713,6.52925,6.56187,19635.847940426,0
+MXF.US,D,20090526,000000,6.54688,6.72754,6.5163,6.64232,30508.259247744,0
+MXF.US,D,20090527,000000,6.67339,6.74147,6.63794,6.63794,33633.730965516,0
+MXF.US,D,20090528,000000,6.62002,6.68177,6.59713,6.68177,20684.174689389,0
+MXF.US,D,20090529,000000,6.71351,6.77634,6.66024,6.66024,56500.807386831,0
+MXF.US,D,20090601,000000,6.69131,6.87197,6.69131,6.84052,78580.35529056,0
+MXF.US,D,20090602,000000,6.80848,6.8673,6.77634,6.86253,36984.064150499,0
+MXF.US,D,20090603,000000,6.82561,6.82561,6.62771,6.63794,34222.067133152,0
+MXF.US,D,20090604,000000,6.66949,6.74147,6.66949,6.7365,24119.72934368,0
+MXF.US,D,20090605,000000,6.75033,6.84052,6.73182,6.75919,12442.334519038,0
+MXF.US,D,20090608,000000,6.75461,6.75461,6.55622,6.68663,28055.318402227,0
+MXF.US,D,20090609,000000,6.75461,6.78569,6.67835,6.73182,41915.614958795,0
+MXF.US,D,20090610,000000,6.76299,6.76299,6.71917,6.75919,11792.392469975,0
+MXF.US,D,20090611,000000,6.79055,6.85279,6.7813,6.84918,22277.713488988,0
+MXF.US,D,20090612,000000,6.62002,6.80292,6.62002,6.79571,36088.725340415,0
+MXF.US,D,20090615,000000,6.54688,6.7365,6.54688,6.70105,73573.85065986,0
+MXF.US,D,20090616,000000,6.71351,6.76299,6.59713,6.59713,38718.269712691,0
+MXF.US,D,20090617,000000,6.54366,6.63794,6.42571,6.63794,47649.068990344,0
+MXF.US,D,20090618,000000,6.62002,6.7365,6.62002,6.67339,36220.151220794,0
+MXF.US,D,20090619,000000,6.70865,6.77634,6.70865,6.71351,6149.2937311865,0
+MXF.US,D,20090622,000000,6.63326,6.63326,6.47978,6.50285,23325.013473261,0
+MXF.US,D,20090623,000000,6.50285,6.50285,6.42163,6.46643,7890.6866462127,0
+MXF.US,D,20090624,000000,6.45776,6.66024,6.45776,6.60541,37335.217674637,0
+MXF.US,D,20090625,000000,6.57463,6.78569,6.57463,6.74147,79834.034977616,0
+MXF.US,D,20090626,000000,6.69628,6.84918,6.69628,6.81344,40086.94704508,0
+MXF.US,D,20090629,000000,6.84052,6.89467,6.82561,6.82561,29386.005441068,0
+MXF.US,D,20090630,000000,6.85279,6.88064,6.83565,6.87197,22357.801134845,0
+MXF.US,D,20090701,000000,6.87548,6.96673,6.87548,6.93469,19112.197948289,0
+MXF.US,D,20090702,000000,6.91736,6.91736,6.78569,6.78569,79754.97409645,0
+MXF.US,D,20090706,000000,6.75461,6.77634,6.71351,6.76825,17756.868556877,0
+MXF.US,D,20090707,000000,6.74147,6.79571,6.72754,6.75033,89162.192190478,0
+MXF.US,D,20090708,000000,6.72754,6.77634,6.57073,6.61525,208279.21746055,0
+MXF.US,D,20090709,000000,6.64641,6.69131,6.61525,6.64641,88062.527206992,0
+MXF.US,D,20090710,000000,6.63326,6.69131,6.57073,6.63794,96892.703544978,0
+MXF.US,D,20090713,000000,6.65547,6.69628,6.61525,6.67835,61729.093190671,0
+MXF.US,D,20090714,000000,6.65547,6.73182,6.65547,6.71351,22661.723483222,0
+MXF.US,D,20090715,000000,6.75461,6.97482,6.75461,6.93995,58993.792055276,0
+MXF.US,D,20090716,000000,6.94434,6.97998,6.92116,6.97482,30069.830724917,0
+MXF.US,D,20090717,000000,6.97482,7.06374,6.97121,7.06024,99114.622335142,0
+MXF.US,D,20090720,000000,7.17292,7.30859,7.11439,7.30859,61934.446128764,0
+MXF.US,D,20090721,000000,7.32476,7.32476,7.2371,7.2856,56690.758854567,0
+MXF.US,D,20090722,000000,7.27226,7.37481,7.27226,7.34384,46534.002536501,0
+MXF.US,D,20090723,000000,7.36332,7.56872,7.36332,7.49822,23371.217884332,0
+MXF.US,D,20090724,000000,7.49822,7.55149,7.49822,7.54652,27082.972240359,0
+MXF.US,D,20090727,000000,7.58324,7.68072,7.57759,7.62775,74040.00182933,0
+MXF.US,D,20090728,000000,7.60944,7.68072,7.54652,7.66885,58208.317067072,0
+MXF.US,D,20090729,000000,7.66885,7.66885,7.50142,7.53416,179201.24142661,0
+MXF.US,D,20090730,000000,7.6182,7.70887,7.59191,7.69933,105741.36164739,0
+MXF.US,D,20090731,000000,7.68618,7.77218,7.64206,7.73643,92222.977732749,0
+MXF.US,D,20090803,000000,7.76156,7.95635,7.76156,7.9247,35259.09947052,0
+MXF.US,D,20090804,000000,7.85272,7.99141,7.81279,7.97554,32511.477158839,0
+MXF.US,D,20090805,000000,7.96541,8.12611,7.95217,8.05842,612783.43491558,0
+MXF.US,D,20090806,000000,8.10001,8.18055,8.0181,8.0181,264001.737212,0
+MXF.US,D,20090807,000000,8.05842,8.17285,8.05842,8.10001,16130.473287183,0
+MXF.US,D,20090810,000000,8.1227,8.23733,8.1227,8.22087,74216.60535609,0
+MXF.US,D,20090811,000000,8.11335,8.201,8.10507,8.10507,196962.21704226,0
+MXF.US,D,20090812,000000,8.06943,8.17705,8.0481,8.14919,33794.933021919,0
+MXF.US,D,20090813,000000,8.17705,8.26655,8.13984,8.26655,21732.501438353,0
+MXF.US,D,20090814,000000,8.2347,8.2347,8.14919,8.201,17847.223849638,0
+MXF.US,D,20090817,000000,8.07186,8.07186,7.89792,8.0181,69402.105722506,0
+MXF.US,D,20090818,000000,8.00632,8.06943,8.00632,8.05842,67631.963396147,0
+MXF.US,D,20090819,000000,8.01401,8.10001,7.9771,8.05842,72053.212153282,0
+MXF.US,D,20090820,000000,8.07186,8.1863,8.07186,8.1863,29043.066034453,0
+MXF.US,D,20090821,000000,8.201,8.33814,8.201,8.31407,38549.880303456,0
+MXF.US,D,20090824,000000,8.33814,8.3991,8.24843,8.27599,39819.988225559,0
+MXF.US,D,20090825,000000,8.24425,8.37018,8.24425,8.28827,40086.94704508,0
+MXF.US,D,20090826,000000,8.27083,8.32761,8.21152,8.27083,24418.517868605,0
+MXF.US,D,20090827,000000,8.21473,8.3243,8.20539,8.31905,17725.038851473,0
+MXF.US,D,20090828,000000,8.31407,8.34817,8.25876,8.31407,16271.140049777,0
+MXF.US,D,20090831,000000,8.34232,8.34232,7.74939,8.1898,20104.052639277,0
+MXF.US,D,20090901,000000,8.17285,8.22087,8.00972,8.00972,61055.535553727,0
+MXF.US,D,20090902,000000,7.96979,8.02307,7.8611,7.99725,36631.88386167,0
+MXF.US,D,20090903,000000,8.01401,8.10001,8.01401,8.09221,33479.716261947,0
+MXF.US,D,20090904,000000,8.10507,8.18055,8.10507,8.18055,27834.563993777,0
+MXF.US,D,20090908,000000,8.23022,8.42296,8.23022,8.42296,29020.477211263,0
+MXF.US,D,20090909,000000,8.46407,8.51714,8.45092,8.46845,40672.202918644,0
+MXF.US,D,20090910,000000,8.46845,8.49659,8.41576,8.49659,20617.434984509,0
+MXF.US,D,20090911,000000,8.51081,8.61288,8.49659,8.61288,20514.758515463,0
+MXF.US,D,20090914,000000,8.57275,8.63957,8.51714,8.63957,42177.439954864,0
+MXF.US,D,20090915,000000,8.69926,8.69926,8.57275,8.66556,12323.229814944,0
+MXF.US,D,20090916,000000,8.73112,8.99651,8.73112,8.97197,61181.827610655,0
+MXF.US,D,20090917,000000,8.92911,8.97674,8.76579,8.93651,35099.950943498,0
+MXF.US,D,20090918,000000,8.95132,8.98716,8.90487,8.93097,49626.617784177,0
+MXF.US,D,20090921,000000,8.80299,8.82383,8.60489,8.74387,91193.132748215,0
+MXF.US,D,20090922,000000,8.76014,8.79929,8.63158,8.65836,33050.528621332,0
+MXF.US,D,20090923,000000,8.57704,8.64921,8.57704,8.60927,46279.364893266,0
+MXF.US,D,20090924,000000,8.55814,8.5637,8.28827,8.40261,70116.733947068,0
+MXF.US,D,20090925,000000,8.52338,8.52338,8.26138,8.30541,196207.54499476,0
+MXF.US,D,20090928,000000,8.3243,8.53954,8.3243,8.52338,10056.1333784,0
+MXF.US,D,20090929,000000,8.49659,8.72566,8.49659,8.64405,27362.252236164,0
+MXF.US,D,20090930,000000,8.6272,8.76579,8.60489,8.71212,52164.780099004,0
+MXF.US,D,20091001,000000,8.77124,8.77124,8.4737,8.49231,28237.05575244,0
+MXF.US,D,20091002,000000,8.43504,8.43504,8.24425,8.25876,78892.491756461,0
+MXF.US,D,20091005,000000,8.26138,8.48695,8.26138,8.45092,56690.758854567,0
+MXF.US,D,20091006,000000,8.81565,8.81565,8.49659,8.53399,49062.923969113,0
+MXF.US,D,20091007,000000,8.49659,8.53954,8.48695,8.50205,48856.54426633,0
+MXF.US,D,20091008,000000,8.58152,8.66196,8.58152,8.59944,52975.92420447,0
+MXF.US,D,20091009,000000,8.64405,8.70482,8.59944,8.66196,41852.982312677,0
+MXF.US,D,20091012,000000,8.6756,8.8436,8.6756,8.79481,47027.876352614,0
+MXF.US,D,20091013,000000,8.83299,8.91792,8.82773,8.90487,35169.77094245,0
+MXF.US,D,20091014,000000,9.05485,9.13101,9.05007,9.11679,37488.205613517,0
+MXF.US,D,20091015,000000,9.14445,9.14445,9.0568,9.09488,40565.419390836,0
+MXF.US,D,20091016,000000,9.09488,9.09488,8.98716,9.05007,26135.26843106,0
+MXF.US,D,20091019,000000,8.93651,9.12341,8.93651,9.12341,38807.598240762,0
+MXF.US,D,20091020,000000,9.24768,9.24768,9.0568,9.07199,145260.50781864,0
+MXF.US,D,20091021,000000,9.0568,9.18799,9.0568,9.12341,35124.593296069,0
+MXF.US,D,20091022,000000,9.07677,9.12731,9.04627,9.09966,19493.127648452,0
+MXF.US,D,20091023,000000,9.08057,9.12731,8.956,8.956,24585.880513151,0
+MXF.US,D,20091026,000000,8.99651,9.09011,8.81955,8.82383,131372.48861544,0
+MXF.US,D,20091027,000000,8.79481,8.79481,8.58698,8.5896,65017.820494226,0
+MXF.US,D,20091028,000000,8.55814,8.58698,8.26655,8.26655,83868.193446448,0
+MXF.US,D,20091029,000000,8.49659,8.59944,8.49231,8.54578,334122.57821783,0
+MXF.US,D,20091030,000000,8.51354,8.80299,8.0965,8.22506,174438.08002755,0
+MXF.US,D,20091102,000000,8.26138,8.43504,8.201,8.29937,63346.247578151,0
+MXF.US,D,20091103,000000,8.18055,8.31905,8.14919,8.27599,81297.174661527,0
+MXF.US,D,20091104,000000,8.36053,8.55814,8.36053,8.44118,209439.46156076,0
+MXF.US,D,20091105,000000,8.49231,8.54578,8.41926,8.49659,70021.244830855,0
+MXF.US,D,20091106,000000,8.46407,8.53233,8.46407,8.49659,13138.480979172,0
+MXF.US,D,20091109,000000,8.57275,8.81955,8.57275,8.79481,31850.240698181,0
+MXF.US,D,20091110,000000,8.75487,8.85198,8.73472,8.84906,182281.535498,0
+MXF.US,D,20091111,000000,8.86873,8.97674,8.86309,8.95132,41802.670842844,0
+MXF.US,D,20091112,000000,8.93651,8.9598,8.81955,8.82383,78033.089710543,0
+MXF.US,D,20091113,000000,8.8436,8.94197,8.78303,8.92911,25681.438437876,0
+MXF.US,D,20091116,000000,9.01161,9.26503,9.01161,9.18799,60890.226438562,0
+MXF.US,D,20091117,000000,9.15234,9.17444,9.03605,9.13394,28927.041624431,0
+MXF.US,D,20091118,000000,9.12731,9.12731,9.00869,9.05485,19981.867641112,0
+MXF.US,D,20091119,000000,8.98141,8.98141,8.82383,8.94752,19752.899115139,0
+MXF.US,D,20091120,000000,8.91422,8.91422,8.85198,8.88354,6432.6807857544,0
+MXF.US,D,20091123,000000,8.91051,9.08445,8.91051,9.02856,77324.622074123,0
+MXF.US,D,20091124,000000,9.04161,9.04161,8.9598,9.04161,47716.835459914,0
+MXF.US,D,20091125,000000,9.08445,9.22645,9.08445,9.2024,150482.63303434,0
+MXF.US,D,20091127,000000,8.89649,9.13101,8.89649,9.06244,16664.390926224,0
+MXF.US,D,20091130,000000,9.05007,9.15613,8.98716,8.99651,56915.620321778,0
+MXF.US,D,20091201,000000,9.08445,9.32444,9.08445,9.27866,198741.60025082,0
+MXF.US,D,20091202,000000,9.27866,9.60298,9.27866,9.38872,86946.433988457,0
+MXF.US,D,20091203,000000,9.38872,9.50072,9.38872,9.40625,32757.900684551,0
+MXF.US,D,20091204,000000,9.70037,9.74517,9.38579,9.47345,111945.07390717,0
+MXF.US,D,20091207,000000,9.50558,9.57182,9.4676,9.5124,25306.669325856,0
+MXF.US,D,20091208,000000,9.47734,9.47734,9.25061,9.27866,79747.786743618,0
+MXF.US,D,20091209,000000,9.26503,9.26503,9.08057,9.21204,56571.654150472,0
+MXF.US,D,20091210,000000,9.23327,9.31567,9.23327,9.25061,70940.19922882,0
+MXF.US,D,20091211,000000,9.33613,9.34001,9.26503,9.31177,26285.176075868,0
+MXF.US,D,20091214,000000,9.41111,9.41599,9.36923,9.40235,55396.008579892,0
+MXF.US,D,20091215,000000,9.40235,9.5124,9.3965,9.42768,50954.224528946,0
+MXF.US,D,20091216,000000,9.5163,9.52117,9.45884,9.47734,40704.032624048,0
+MXF.US,D,20091217,000000,9.35073,9.38579,9.1501,9.32444,75094.489166437,0
+MXF.US,D,20091218,000000,9.33613,9.34001,9.18799,9.33028,32620.314216028,0
+MXF.US,D,20091221,000000,9.33223,9.43352,9.27866,9.31956,163835.70783382,0
+MXF.US,D,20091222,000000,9.33613,9.40235,9.33223,9.40235,197457.11762305,0
+MXF.US,D,20091223,000000,9.42768,9.46468,9.41111,9.45299,203663.91017691,0
+MXF.US,D,20091224,000000,9.41599,9.5124,9.41599,9.50948,99409.303801305,0
+MXF.US,D,20091228,000000,9.39261,9.55721,9.29327,9.36923,173828.18180142,0
+MXF.US,D,20091229,000000,9.31567,9.42768,9.2024,9.34586,147618.98631264,0
+MXF.US,D,20091230,000000,9.2884,9.31567,9.23133,9.23805,109383.29600446,0
+MXF.US,D,20091231,000000,9.30788,9.30788,9.13394,9.16676,190669.1762544,0
+MXF.US,D,20100104,000000,9.26503,9.3965,9.23327,9.36923,119476.39291173,0
+MXF.US,D,20100105,000000,9.41111,9.5163,9.41111,9.47734,106058.63193674,0
+MXF.US,D,20100106,000000,9.55721,9.67992,9.52604,9.64972,90866.621576647,0
+MXF.US,D,20100107,000000,9.68284,9.81237,9.62441,9.73739,155891.62942371,0
+MXF.US,D,20100108,000000,9.70524,9.81237,9.70524,9.81237,112131.94508084,0
+MXF.US,D,20100111,000000,9.72667,9.82601,9.72667,9.81237,117721.65205572,0
+MXF.US,D,20100112,000000,9.70524,9.72959,9.69745,9.70524,126309.51192676,0
+MXF.US,D,20100113,000000,9.81237,9.82601,9.68966,9.82212,148462.9868882,0
+MXF.US,D,20100114,000000,9.70524,9.81237,9.70524,9.79582,62726.081705111,0
+MXF.US,D,20100115,000000,9.75492,9.78413,9.67992,9.70524,87730.882211972,0
+MXF.US,D,20100119,000000,9.78218,9.89516,9.72959,9.8601,152801.06770541,0
+MXF.US,D,20100120,000000,9.7179,9.87079,9.69745,9.7179,125551.7595852,0
+MXF.US,D,20100121,000000,9.77245,9.77634,9.44033,9.45299,40308.72821822,0
+MXF.US,D,20100122,000000,9.35073,9.42183,9.15234,9.32444,101809.87964761,0
+MXF.US,D,20100125,000000,9.378,9.42183,9.29327,9.29327,61372.805843081,0
+MXF.US,D,20100126,000000,9.16676,9.35073,9.16198,9.27866,213135.81444643,0
+MXF.US,D,20100127,000000,9.25431,9.25431,9.07677,9.18799,54756.334177733,0
+MXF.US,D,20100128,000000,9.23327,9.26503,8.94197,9.22645,13022.456569149,0
+MXF.US,D,20100129,000000,9.30788,9.30788,9.04161,9.08445,16343.013578109,0
+MXF.US,D,20100201,000000,9.11289,9.14445,9.09488,9.14445,54582.810945045,0
+MXF.US,D,20100202,000000,9.14056,9.24292,9.13101,9.23327,156392.69059265,0
+MXF.US,D,20100203,000000,9.23805,9.33223,9.23805,9.32444,94443.869758223,0
+MXF.US,D,20100204,000000,9.30301,9.30301,8.92911,8.94197,87010.093399266,0
+MXF.US,D,20100205,000000,8.85938,8.956,8.6756,8.92444,118735.06880521,0
+MXF.US,D,20100208,000000,8.93097,8.99651,8.85198,8.85938,35403.873291875,0
+MXF.US,D,20100209,000000,8.91422,9.07199,8.89464,9.05485,67111.393698082,0
+MXF.US,D,20100210,000000,9.03605,9.09966,8.97674,9.0568,78908.919991508,0
+MXF.US,D,20100211,000000,9.00119,9.19275,9.00119,9.17444,55454.534167249,0
+MXF.US,D,20100212,000000,9.16198,9.22645,9.06244,9.1986,31390.250116853,0
+MXF.US,D,20100216,000000,9.24768,9.47734,9.24768,9.47734,44225.835512338,0
+MXF.US,D,20100217,000000,9.45299,9.5124,9.41111,9.5124,30220.765134416,0
+MXF.US,D,20100218,000000,9.48708,9.59421,9.48708,9.58935,21667.815262854,0
+MXF.US,D,20100219,000000,9.52994,9.66531,9.50558,9.66239,40048.956751533,0
+MXF.US,D,20100222,000000,9.78998,9.78998,9.53578,9.59811,28911.640154074,0
+MXF.US,D,20100223,000000,9.58058,9.61759,9.45299,9.47345,186577.5189629,0
+MXF.US,D,20100224,000000,9.50072,9.56305,9.45299,9.56305,3945.8567054516,0
+MXF.US,D,20100225,000000,9.47734,9.53578,9.32444,9.52994,66671.938410563,0
+MXF.US,D,20100226,000000,9.53968,9.66531,9.39261,9.63415,25887.818140658,0
+MXF.US,D,20100301,000000,9.7179,9.78413,9.70524,9.77245,42362.257599147,0
+MXF.US,D,20100302,000000,9.76076,9.90493,9.76076,9.86596,31222.887472308,0
+MXF.US,D,20100303,000000,9.86596,9.99934,9.86596,9.97892,42036.773192271,0
+MXF.US,D,20100304,000000,10.0413,10.05,9.9146,9.97892,19119.385301123,0
+MXF.US,D,20100305,000000,10.0413,10.1435,10.0413,10.1299,146464.90280056,0
+MXF.US,D,20100308,000000,10.0519,10.1572,10.0519,10.0929,21896.783788827,0
+MXF.US,D,20100309,000000,10.088,10.1796,10.0607,10.1299,11991.584819924,0
+MXF.US,D,20100310,000000,10.238,10.2419,10.161,10.2292,29516.404556758,0
+MXF.US,D,20100311,000000,10.1834,10.203,10.1338,10.203,22693.553188626,0
+MXF.US,D,20100312,000000,10.2584,10.3315,10.2419,10.273,127832.20396272,0
+MXF.US,D,20100315,000000,10.2682,10.2906,10.203,10.2458,23226.444062977,0
+MXF.US,D,20100316,000000,10.2906,10.349,10.2643,10.3237,16806.084453508,0
+MXF.US,D,20100317,000000,10.3461,10.4542,10.3461,10.3899,136442.65265695,0
+MXF.US,D,20100318,000000,10.4085,10.4581,10.3723,10.4231,138698.45468189,0
+MXF.US,D,20100319,000000,10.4708,10.4708,10.3052,10.3947,36761.256212669,0
+MXF.US,D,20100322,000000,10.3723,10.4805,10.3549,10.4678,152190.14271458,0
+MXF.US,D,20100323,000000,10.4649,10.5847,10.4649,10.576,20954.213802981,0
+MXF.US,D,20100324,000000,10.4649,10.5584,10.4649,10.4863,49607.109255058,0
+MXF.US,D,20100325,000000,10.5038,10.5847,10.4678,10.497,28140.539871536,0
+MXF.US,D,20100326,000000,10.5156,10.5662,10.4581,10.5408,31031.909239881,0
+MXF.US,D,20100329,000000,10.5038,10.6548,10.5038,10.6548,49010.558969898,0
+MXF.US,D,20100330,000000,10.6607,10.7279,10.6607,10.6889,51024.044527898,0
+MXF.US,D,20100331,000000,10.7201,10.7912,10.6636,10.7445,65988.113126714,0
+MXF.US,D,20100401,000000,10.837,10.9626,10.7883,10.8185,74806.995053106,0
+MXF.US,D,20100405,000000,10.9626,11.0093,10.7765,11.0093,97363.988537901,0
+MXF.US,D,20100406,000000,10.9178,11.0113,10.912,11.0113,32102.824812035,0
+MXF.US,D,20100407,000000,11.0113,11.0113,10.8944,10.9178,29144.71573881,0
+MXF.US,D,20100408,000000,10.8846,10.9528,10.7912,10.8846,57665.158545817,0
+MXF.US,D,20100409,000000,10.8574,11.0093,10.8574,11.0045,32451.924806792,0
+MXF.US,D,20100412,000000,10.9665,11.0979,10.9665,11.0541,50876.190412471,0
+MXF.US,D,20100413,000000,11.0239,11.0581,10.984,11.0483,22346.50672325,0
+MXF.US,D,20100414,000000,11.0883,11.1535,11.0883,11.1321,27011.098712025,0
+MXF.US,D,20100415,000000,11.0765,11.1135,11.0581,11.0765,93896.604178205,0
+MXF.US,D,20100416,000000,11.021,11.0979,10.8097,10.872,135463.11914224,0
+MXF.US,D,20100419,000000,10.8233,10.8623,10.6801,10.7912,99601.308798421,0
+MXF.US,D,20100420,000000,10.8574,10.9801,10.8574,10.948,26754.40753941,0
+MXF.US,D,20100421,000000,11.0113,11.0765,10.8574,10.9266,20801.225864102,0
+MXF.US,D,20100422,000000,11.0581,11.0765,10.7523,11.0765,241784.60283975,0
+MXF.US,D,20100423,000000,11.0317,11.1993,11.0317,11.1847,86823.222225602,0
+MXF.US,D,20100426,000000,11.2421,11.2888,11.1954,11.2518,83412.309923882,0
+MXF.US,D,20100427,000000,11.2041,11.2041,10.6801,10.6957,92371.858612867,0
+MXF.US,D,20100428,000000,10.7425,10.7678,10.4805,10.7201,82014.88318016,0
+MXF.US,D,20100429,000000,10.8282,10.948,10.6607,10.7591,217540.63496852,0
+MXF.US,D,20100430,000000,10.6928,10.8136,10.6305,10.6509,92042.267147229,0
+MXF.US,D,20100503,000000,10.6665,10.7337,10.6246,10.685,100751.28525174,0
+MXF.US,D,20100504,000000,10.4863,10.4863,10.2584,10.2643,64765.236380373,0
+MXF.US,D,20100505,000000,9.96333,10.0929,9.77439,10.0081,166627.4810272,0
+MXF.US,D,20100506,000000,10.0053,10.0607,9.09488,9.50558,105618.14988454,0
+MXF.US,D,20100507,000000,9.64486,9.7666,9.31567,9.62051,81302.308484979,0
+MXF.US,D,20100510,000000,9.94094,10.3052,9.86596,10.2497,65375.134606507,0
+MXF.US,D,20100511,000000,10.0695,10.3052,10.0549,10.1678,95004.483279216,0
+MXF.US,D,20100512,000000,10.1435,10.4143,10.1435,10.3947,67296.211342365,0
+MXF.US,D,20100513,000000,10.3947,10.4396,10.3237,10.4025,54678.300061258,0
+MXF.US,D,20100514,000000,10.3276,10.3276,9.94972,10.0656,41422.767907373,0
+MXF.US,D,20100517,000000,9.9293,10.0305,9.70037,9.89516,34962.364474976,0
+MXF.US,D,20100518,000000,9.98474,10.0929,9.65752,9.74907,52544.683034475,0
+MXF.US,D,20100519,000000,9.58058,9.68284,9.43644,9.58447,53232.615377085,0
+MXF.US,D,20100520,000000,9.3556,9.378,9.08445,9.13101,94012.628588228,0
+MXF.US,D,20100521,000000,8.99174,9.41111,8.99174,9.31177,22132.939667633,0
+MXF.US,D,20100524,000000,9.23805,9.48708,9.23805,9.37313,67969.768979309,0
+MXF.US,D,20100525,000000,9.02856,9.24292,9.02856,9.23133,67421.476634602,0
+MXF.US,D,20100526,000000,9.35754,9.58935,9.35754,9.43352,77270.203545528,0
+MXF.US,D,20100527,000000,9.74225,9.87375,9.6098,9.87375,55728.680339602,0
+MXF.US,D,20100528,000000,9.77245,9.86596,9.63415,9.65168,76774.276200035,0
+MXF.US,D,20100601,000000,9.58447,9.81627,9.53578,9.54357,81311.549367193,0
+MXF.US,D,20100602,000000,9.64486,9.82796,9.62441,9.82796,71506.973337957,0
+MXF.US,D,20100603,000000,9.83575,9.92239,9.68966,9.73349,22447.129662915,0
+MXF.US,D,20100604,000000,9.59811,9.64972,9.45884,9.49584,6439.8681385877,0
+MXF.US,D,20100607,000000,9.40235,9.54357,9.35073,9.35754,22313.650253155,0
+MXF.US,D,20100608,000000,9.40625,9.62831,9.40625,9.62051,18100.834728183,0
+MXF.US,D,20100609,000000,9.65752,9.82212,9.53968,9.57182,159077.68025822,0
+MXF.US,D,20100610,000000,9.75492,9.86596,9.75492,9.83088,123361.67050044,0
+MXF.US,D,20100611,000000,9.78998,9.9146,9.78998,9.87661,179232.04436733,0
+MXF.US,D,20100614,000000,9.92239,10.0929,9.92239,9.97408,92832.875958885,0
+MXF.US,D,20100615,000000,10.0461,10.2194,9.9585,10.1796,36272.516220007,0
+MXF.US,D,20100616,000000,10.1172,10.238,10.1046,10.1962,13177.49803741,0
+MXF.US,D,20100617,000000,10.1737,10.203,10.1572,10.203,54109.472422741,0
+MXF.US,D,20100618,000000,10.2244,10.2643,10.2244,10.238,31576.094525827,0
+MXF.US,D,20100621,000000,10.4025,10.5312,10.238,10.2643,137587.49528681,0
+MXF.US,D,20100622,000000,10.311,10.3763,10.1221,10.164,89523.613361521,0
+MXF.US,D,20100623,000000,10.1796,10.1796,9.95356,10.1737,47883.17133977,0
+MXF.US,D,20100624,000000,10.1124,10.1386,9.96728,10.0305,42967.02200183,0
+MXF.US,D,20100625,000000,10.05,10.238,10.0227,10.1874,33444.806262471,0
+MXF.US,D,20100628,000000,10.2458,10.2643,10.1572,10.1962,53106.323320158,0
+MXF.US,D,20100629,000000,10.0841,10.0841,9.7179,9.72667,94115.305057274,0
+MXF.US,D,20100630,000000,9.69063,9.86695,9.64876,9.7257,47733.263694962,0
+MXF.US,D,20100701,000000,9.67992,9.67992,9.38872,9.62051,93117.289778144,0
+MXF.US,D,20100702,000000,9.54357,9.6098,9.50558,9.58447,22954.351420004,0
+MXF.US,D,20100706,000000,9.76076,9.95356,9.67408,9.70037,19952.091465089,0
+MXF.US,D,20100707,000000,9.73349,9.94972,9.7218,9.94972,76082.236798662,0
+MXF.US,D,20100708,000000,9.97112,10.0413,9.91173,9.98967,30175.587488034,0
+MXF.US,D,20100709,000000,10.0227,10.0461,9.98474,10.0413,32136.70804682,0
+MXF.US,D,20100712,000000,9.98967,10.1172,9.94774,9.94774,16255.73857942,0
+MXF.US,D,20100713,000000,10.0131,10.1386,10.0131,10.1279,61069.910259394,0
+MXF.US,D,20100714,000000,10.0549,10.2116,10.0549,10.164,28713.474568815,0
+MXF.US,D,20100715,000000,10.164,10.1737,10.0695,10.1572,111510.75244311,0
+MXF.US,D,20100716,000000,10.0802,10.164,9.87957,9.88539,40096.187927293,0
+MXF.US,D,20100719,000000,9.87957,9.98474,9.80848,9.94774,57966.000600123,0
+MXF.US,D,20100720,000000,9.83575,10.0461,9.83575,10.0413,48923.283971209,0
+MXF.US,D,20100721,000000,10.1046,10.1504,9.94774,10.0131,48428.383390406,0
+MXF.US,D,20100722,000000,10.2906,10.349,10.0968,10.349,187454.37600856,0
+MXF.US,D,20100723,000000,10.3723,10.4649,10.2955,10.4649,69632.101013169,0
+MXF.US,D,20100726,000000,10.4025,10.5614,10.4025,10.5468,47549.472815369,0
+MXF.US,D,20100727,000000,10.5312,10.5847,10.4581,10.4581,30336.789544437,0
+MXF.US,D,20100728,000000,10.4678,10.647,10.1962,10.4357,38010.828840962,0
+MXF.US,D,20100729,000000,10.4581,10.4863,10.3237,10.4231,461088.1927818,0
+MXF.US,D,20100730,000000,10.2643,10.4493,10.2643,10.4357,25646.5284384,0
+MXF.US,D,20100802,000000,10.536,10.6928,10.536,10.6928,47280.460466468,0
+MXF.US,D,20100803,000000,10.6188,10.6636,10.536,10.6062,48328.787215432,0
+MXF.US,D,20100804,000000,10.6928,10.7473,10.6636,10.7445,23163.811416859,0
+MXF.US,D,20100805,000000,10.7279,10.7999,10.7279,10.7523,48907.882500852,0
+MXF.US,D,20100806,000000,10.6607,10.685,10.5847,10.6665,43546.117287252,0
+MXF.US,D,20100809,000000,10.6665,10.8185,10.6665,10.6928,26836.548714647,0
+MXF.US,D,20100810,000000,10.612,10.6665,10.5526,10.6509,47287.6478193,0
+MXF.US,D,20100811,000000,10.497,10.497,10.3315,10.3646,44055.392573722,0
+MXF.US,D,20100812,000000,10.2497,10.3675,10.238,10.3315,7859.8837054988,0
+MXF.US,D,20100813,000000,10.349,10.4299,10.3276,10.3723,19293.935298501,0
+MXF.US,D,20100816,000000,10.3549,10.4892,10.3549,10.4259,25441.175500307,0
+MXF.US,D,20100817,000000,10.4542,10.6159,10.4542,10.5584,29681.713671922,0
+MXF.US,D,20100818,000000,10.5584,10.5584,10.497,10.497,38397.919129267,0
+MXF.US,D,20100819,000000,10.4678,10.4678,10.311,10.4493,17049.427685149,0
+MXF.US,D,20100820,000000,10.4299,10.4649,10.3315,10.4649,26043.886373609,0
+MXF.US,D,20100823,000000,10.7951,10.8331,10.5468,10.5468,30870.707183479,0
+MXF.US,D,20100824,000000,10.5526,10.5526,10.2828,10.3899,46598.688712,0
+MXF.US,D,20100825,000000,10.2643,10.311,10.1124,10.311,56931.021792136,0
+MXF.US,D,20100826,000000,10.311,10.3461,10.1279,10.1504,26406.334309343,0
+MXF.US,D,20100827,000000,10.2116,10.3052,10.0519,10.2643,132733.97859499,0
+MXF.US,D,20100830,000000,10.203,10.2682,10.0695,10.1065,58671.387942471,0
+MXF.US,D,20100831,000000,10.0802,10.1824,10.0451,10.1318,39327.141174137,0
+MXF.US,D,20100901,000000,10.2643,10.3947,10.2194,10.3723,53789.121839316,0
+MXF.US,D,20100902,000000,10.3675,10.4756,10.3413,10.4649,50829.9860014,0
+MXF.US,D,20100903,000000,10.647,10.647,10.5136,10.5788,44127.266102054,0
+MXF.US,D,20100907,000000,10.4932,10.5262,10.4357,10.4357,47226.041937873,0
+MXF.US,D,20100908,000000,10.5038,10.5088,10.4396,10.4493,22475.879074248,0
+MXF.US,D,20100909,000000,10.4892,10.5262,10.4445,10.4678,30204.336899368,0
+MXF.US,D,20100910,000000,10.4932,10.6062,10.4863,10.576,22061.066139301,0
+MXF.US,D,20100913,000000,10.6723,10.8097,10.6723,10.7629,30198.176311224,0
+MXF.US,D,20100914,000000,10.7337,10.837,10.7337,10.8048,33591.633613207,0
+MXF.US,D,20100915,000000,10.7103,10.8233,10.6997,10.7951,20465.47381032,0
+MXF.US,D,20100916,000000,10.7629,10.7765,10.6997,10.7678,7622.7010620017,0
+MXF.US,D,20100917,000000,10.7678,10.8097,10.7279,10.8097,19962.359111993,0
+MXF.US,D,20100920,000000,10.8233,10.9236,10.8136,10.8846,61013.438201418,0
+MXF.US,D,20100921,000000,10.912,10.9178,10.8331,10.912,56171.215921193,0
+MXF.US,D,20100922,000000,10.8331,11.0093,10.8331,11.0045,71763.664510572,0
+MXF.US,D,20100923,000000,10.8828,11.0737,10.8828,11.0113,118492.75233826,0
+MXF.US,D,20100924,000000,11.1135,11.1769,11.1057,11.1564,27307.83370757,0
+MXF.US,D,20100927,000000,11.1817,11.2421,11.1564,11.2002,84546.884906844,0
+MXF.US,D,20100928,000000,11.1613,11.2714,11.1564,11.2528,57128.160612705,0
+MXF.US,D,20100929,000000,11.2626,11.3648,11.2626,11.3434,64433.591385353,0
+MXF.US,D,20100930,000000,11.3258,11.3882,11.2577,11.3833,49101.94102735,0
+MXF.US,D,20101001,000000,11.4437,11.6054,11.3697,11.5781,356832.55964151,0
+MXF.US,D,20101004,000000,11.1613,11.3434,11.1535,11.2421,189435.00509647,0
+MXF.US,D,20101005,000000,11.3405,11.3434,11.2528,11.3152,27690.816937112,0
+MXF.US,D,20101006,000000,11.2518,11.359,11.246,11.359,121168.5011216,0
+MXF.US,D,20101007,000000,11.3609,11.3609,11.1856,11.2518,48483.828683691,0
+MXF.US,D,20101008,000000,11.2392,11.3483,11.1769,11.3278,27557.337527353,0
+MXF.US,D,20101011,000000,11.3697,11.4749,11.3405,11.4096,45334.74137804,0
+MXF.US,D,20101012,000000,11.3483,11.4174,11.2888,11.3697,93565.985947877,0
+MXF.US,D,20101013,000000,11.4389,11.581,11.4389,11.5547,42450.559362527,0
+MXF.US,D,20101014,000000,11.5207,11.5421,11.3746,11.4476,19811.424702496,0
+MXF.US,D,20101015,000000,11.5109,11.5207,11.359,11.4174,54797.404765352,0
+MXF.US,D,20101018,000000,11.3648,11.5051,11.3648,11.5051,46730.114592379,0
+MXF.US,D,20101019,000000,11.3405,11.4593,11.0483,11.2343,73054.307726485,0
+MXF.US,D,20101020,000000,11.208,11.4563,11.0581,11.4125,123558.80932101,0
+MXF.US,D,20101021,000000,11.4943,11.62,11.3102,11.4701,387687.86535463,0
+MXF.US,D,20101022,000000,11.4563,11.6152,11.4563,11.5255,65080.453140345,0
+MXF.US,D,20101025,000000,11.6326,11.7983,11.6326,11.658,64554.749618827,0
+MXF.US,D,20101026,000000,11.623,11.692,11.5547,11.623,62043.283185953,0
+MXF.US,D,20101027,000000,11.5956,11.7476,11.5732,11.7408,96403.963552317,0
+MXF.US,D,20101028,000000,11.7456,11.9024,11.7456,11.8937,101223.59700935,0
+MXF.US,D,20101029,000000,11.9141,12.1498,11.8489,12.0914,139219.02437996,0
+MXF.US,D,20101101,000000,12.1947,12.2141,12.105,12.1235,39268.61558678,0
+MXF.US,D,20101102,000000,12.3398,12.3398,12.1781,12.2199,44227.889041719,0
+MXF.US,D,20101103,000000,12.2745,12.2949,12.1371,12.2239,72549.139498777,0
+MXF.US,D,20101104,000000,12.2745,12.3524,12.2199,12.3212,84119.750795611,0
+MXF.US,D,20101105,000000,12.3368,12.3436,12.2141,12.331,61529.900840722,0
+MXF.US,D,20101108,000000,12.2307,12.331,12.1206,12.2803,61542.222017007,0
+MXF.US,D,20101109,000000,12.365,12.4907,12.1819,12.1819,37255.130028781,0
+MXF.US,D,20101110,000000,12.1527,12.365,11.8401,12.3027,55891.935925385,0
+MXF.US,D,20101111,000000,12.2511,12.3748,12.1206,12.2852,34567.060069147,0
+MXF.US,D,20101112,000000,12.2083,12.2852,12.1001,12.1235,133627.2638757,0
+MXF.US,D,20101115,000000,12.1732,12.2257,12.0378,12.1489,80907.004079151,0
+MXF.US,D,20101116,000000,12.105,12.105,11.7369,11.8479,37049.777090688,0
+MXF.US,D,20101117,000000,11.8518,12.0212,11.8518,11.9998,49221.045731444,0
+MXF.US,D,20101118,000000,12.0544,12.2715,12.0544,12.2569,22446.102898224,0
+MXF.US,D,20101119,000000,12.2345,12.3524,12.1489,12.3524,55728.680339602,0
+MXF.US,D,20101122,000000,12.2677,12.3748,12.2677,12.3748,44487.660508407,0
+MXF.US,D,20101123,000000,12.1947,12.2715,12.105,12.1683,25364.168148522,0
+MXF.US,D,20101124,000000,12.2345,12.3485,12.2199,12.3212,23327.067002642,0
+MXF.US,D,20101126,000000,12.2618,12.3368,12.2618,12.3251,19643.03529326,0
+MXF.US,D,20101129,000000,12.2852,12.3115,12.2239,12.292,40419.61880479,0
+MXF.US,D,20101130,000000,12.2764,12.4819,12.2482,12.364,40022.260869581,0
+MXF.US,D,20101201,000000,12.4878,12.5471,12.3748,12.4839,39345.622938565,0
+MXF.US,D,20101202,000000,12.3709,12.7517,12.3709,12.6621,44995.909030186,0
+MXF.US,D,20101203,000000,12.6163,12.74,12.6085,12.6582,65388.482547484,0
+MXF.US,D,20101206,000000,12.5755,12.6543,12.5179,12.5755,51174.978937397,0
+MXF.US,D,20101207,000000,12.6582,12.7362,12.5111,12.5413,56012.06739417,0
+MXF.US,D,20101208,000000,12.4488,12.5151,12.2998,12.407,43552.277875395,0
+MXF.US,D,20101209,000000,12.3485,12.4644,12.2569,12.3485,73555.368895431,0
+MXF.US,D,20101210,000000,12.3524,12.3992,12.3164,12.3992,10332.333080136,0
+MXF.US,D,20101213,000000,12.4595,12.5151,12.4284,12.4644,72772.974201298,0
+MXF.US,D,20101214,000000,12.5111,12.5413,12.4683,12.4683,35768.37475699,0
+MXF.US,D,20101215,000000,12.4683,12.4683,12.3066,12.3066,33004.324210262,0
+MXF.US,D,20101216,000000,12.1001,12.3212,12.0378,12.2463,76894.407668819,0
+MXF.US,D,20101217,000000,12.2394,12.3524,12.1947,12.2745,23695.675526519,0
+MXF.US,D,20101220,000000,12.2745,12.3027,12.1605,12.2257,11589.093061262,0
+MXF.US,D,20101221,000000,12.2463,12.3115,12.2394,12.2511,18110.075610397,0
+MXF.US,D,20101222,000000,12.365,12.4108,12.3524,12.3836,58760.716470541,0
+MXF.US,D,20101223,000000,12.0582,12.5267,12.0582,12.3748,54095.097717074,0
+MXF.US,D,20101227,000000,12.2852,12.3836,12.2852,12.3836,38231.583249413,0
+MXF.US,D,20101228,000000,12.4878,12.4907,12.4196,12.4244,23901.028464612,0
+MXF.US,D,20101229,000000,12.4936,12.5219,12.4235,12.5082,29063.601328263,0
+MXF.US,D,20101230,000000,12.4586,12.5901,12.4586,12.5764,22512.842603105,0
+MXF.US,D,20101231,000000,12.5969,12.7332,12.5773,12.7293,38434.882658124,0
+MXF.US,D,20110103,000000,12.8248,12.9777,12.8033,12.8987,43098.44788221,0
+MXF.US,D,20110104,000000,12.9591,13.0264,12.814,12.9435,44546.186095763,0
+MXF.US,D,20110105,000000,12.9017,13.1627,12.9017,13.112,52830.123618423,0
+MXF.US,D,20110106,000000,13.153,13.2299,13.1092,13.19,47035.063705447,0
+MXF.US,D,20110107,000000,13.2397,13.2397,12.9367,13.0575,46689.044004761,0
+MXF.US,D,20110110,000000,13.0644,13.0644,12.8695,12.8695,30545.222776601,0
+MXF.US,D,20110111,000000,12.9367,13.038,12.8987,12.8987,18024.854141088,0
+MXF.US,D,20110112,000000,13.042,13.042,12.7264,12.8511,61806.100542457,0
+MXF.US,D,20110113,000000,12.9231,12.9435,12.7956,12.8725,54259.380067549,0
+MXF.US,D,20110114,000000,12.8695,12.9231,12.8559,12.9153,21947.095258659,0
+MXF.US,D,20110118,000000,12.8355,13.116,12.8355,12.9153,83891.809034328,0
+MXF.US,D,20110119,000000,12.9777,13.0225,12.7517,12.9329,211711.69182076,0
+MXF.US,D,20110120,000000,12.9591,12.9591,12.8725,12.89,49895.630133079,0
+MXF.US,D,20110121,000000,12.964,13.0264,12.8355,12.8413,26856.057243766,0
+MXF.US,D,20110124,000000,12.9183,12.9504,12.8286,12.9065,44959.97226602,0
+MXF.US,D,20110125,000000,12.8511,12.9153,12.8248,12.8657,26126.027548847,0
+MXF.US,D,20110126,000000,12.9737,12.9737,12.9153,12.9231,51360.82334637,0
+MXF.US,D,20110127,000000,12.9475,13.0039,12.8939,12.9329,15560.618883976,0
+MXF.US,D,20110128,000000,12.9367,12.9367,12.4196,12.5511,46609.983123596,0
+MXF.US,D,20110131,000000,12.5267,12.6475,12.4985,12.5559,32437.550101126,0
+MXF.US,D,20110201,000000,12.6582,12.8695,12.6582,12.8695,48471.507507406,0
+MXF.US,D,20110202,000000,12.8413,12.9504,12.7956,12.8725,18475.603840202,0
+MXF.US,D,20110203,000000,12.8939,13.0039,12.8286,12.9504,17214.736800313,0
+MXF.US,D,20110204,000000,12.9504,13.0088,12.8082,12.89,20752.96792365,0
+MXF.US,D,20110207,000000,12.9553,13.1306,12.9553,13.0722,71268.763929769,0
+MXF.US,D,20110208,000000,13.1403,13.1403,12.817,12.8355,157296.24352026,0
+MXF.US,D,20110209,000000,12.8286,12.8413,12.5755,12.5755,50458.297183453,0
+MXF.US,D,20110210,000000,12.5267,12.5267,12.4108,12.4683,36215.017397342,0
+MXF.US,D,20110211,000000,12.402,12.6465,12.402,12.5559,22432.754957249,0
+MXF.US,D,20110214,000000,12.6085,12.6163,12.4985,12.5325,18550.557662605,0
+MXF.US,D,20110215,000000,12.5325,12.5715,12.4644,12.4644,20322.753518345,0
+MXF.US,D,20110216,000000,12.5267,12.7069,12.4878,12.5413,14164.218904945,0
+MXF.US,D,20110218,000000,12.5647,12.7264,12.5647,12.6377,21302.287033049,0
+MXF.US,D,20110222,000000,12.442,12.4508,12.1781,12.2394,61835.87671848,0
+MXF.US,D,20110223,000000,12.2307,12.2569,12.0476,12.1995,33611.142142325,0
+MXF.US,D,20110224,000000,12.105,12.1917,12.105,12.1605,25205.0196215,0
+MXF.US,D,20110225,000000,12.2463,12.3398,12.2463,12.292,16085.295640803,0
+MXF.US,D,20110228,000000,12.3183,12.5024,12.3183,12.4546,20973.7223321,0
+MXF.US,D,20110301,000000,12.4663,12.4868,12.3748,12.3748,15305.98124074,0
+MXF.US,D,20110302,000000,12.4244,12.4244,12.3037,12.364,33748.728610847,0
+MXF.US,D,20110303,000000,12.402,12.5043,12.402,12.4995,13800.744204522,0
+MXF.US,D,20110304,000000,12.479,12.4907,12.4196,12.4878,24665.968159006,0
+MXF.US,D,20110307,000000,12.4108,12.4391,12.2745,12.3524,20300.164695155,0
+MXF.US,D,20110308,000000,12.292,12.3962,12.2618,12.3962,22261.285253942,0
+MXF.US,D,20110309,000000,12.331,12.4157,12.3164,12.3164,22401.952016535,0
+MXF.US,D,20110310,000000,12.2628,12.2735,12.1469,12.1508,11308.786300766,0
+MXF.US,D,20110311,000000,12.03,12.3008,12.03,12.2307,29059.494269501,0
+MXF.US,D,20110314,000000,12.3027,12.3709,12.1917,12.3368,45378.892259729,0
+MXF.US,D,20110315,000000,12.1947,12.2199,11.9297,12.1781,32880.085682715,0
+MXF.US,D,20110316,000000,12.1947,12.2482,11.9297,12.0154,56757.498559447,0
+MXF.US,D,20110317,000000,12.1011,12.107,11.9453,11.9882,20418.242634559,0
+MXF.US,D,20110318,000000,12.0787,12.1342,12.0134,12.0466,15356.292710574,0
+MXF.US,D,20110321,000000,12.1265,12.1771,12.1265,12.1771,10690.673957107,0
+MXF.US,D,20110322,000000,12.2267,12.3544,12.1391,12.3348,43136.438175757,0
+MXF.US,D,20110323,000000,12.3992,12.5647,12.3524,12.5599,122569.0081594,0
+MXF.US,D,20110324,000000,12.6397,12.78,12.6397,12.7186,60215.642036928,0
+MXF.US,D,20110325,000000,12.7965,12.8189,12.6952,12.7224,59310.035579939,0
+MXF.US,D,20110328,000000,12.7692,12.7732,12.6835,12.6952,66158.556065331,0
+MXF.US,D,20110329,000000,12.741,12.776,12.6952,12.7692,41172.237322899,0
+MXF.US,D,20110330,000000,12.8121,12.89,12.78,12.89,66356.721650591,0
+MXF.US,D,20110331,000000,12.9329,13.0712,12.8891,13.0517,87738.069564804,0
+MXF.US,D,20110401,000000,13.114,13.1705,12.8939,13.1316,183265.17607147,0
+MXF.US,D,20110404,000000,13.0507,13.151,12.9991,13.1052,37926.634136344,0
+MXF.US,D,20110405,000000,13.1052,13.2056,13.0828,13.1422,22122.672020729,0
+MXF.US,D,20110406,000000,13.189,13.2631,13.189,13.2056,39487.316465849,0
+MXF.US,D,20110407,000000,13.1851,13.2251,13.1052,13.114,23266.487885905,0
+MXF.US,D,20110408,000000,13.2299,13.2299,13.0264,13.1374,26713.336951792,0
+MXF.US,D,20110411,000000,13.1316,13.1374,13.0371,13.0644,23887.680523636,0
+MXF.US,D,20110412,000000,13.0264,13.0507,12.8403,12.9563,37133.971795306,0
+MXF.US,D,20110413,000000,12.9991,13.0546,12.9455,12.9855,11200.976008268,0
+MXF.US,D,20110414,000000,13.0088,13.1276,12.9563,13.0828,59959.977629002,0
+MXF.US,D,20110415,000000,13.114,13.114,13.0312,13.042,16176.677698253,0
+MXF.US,D,20110418,000000,12.9523,12.9523,12.741,12.741,45492.86314037,0
+MXF.US,D,20110419,000000,12.9563,12.9991,12.7332,12.8257,220916.63727077,0
+MXF.US,D,20110420,000000,12.9923,13.3974,12.9523,13.0682,68624.844851825,0
+MXF.US,D,20110421,000000,13.0682,13.114,13.0546,13.1102,7674.0392965249,0
+MXF.US,D,20110425,000000,13.077,13.1851,13.0507,13.1851,16103.777405231,0
+MXF.US,D,20110426,000000,13.2095,13.2095,13.077,13.1802,18835.998246554,0
+MXF.US,D,20110427,000000,13.1374,13.2192,13.0936,13.2143,16216.721521182,0
+MXF.US,D,20110428,000000,13.1374,13.2503,13.1374,13.189,14018.4183189,0
+MXF.US,D,20110429,000000,13.2104,13.2717,13.2104,13.2562,14780.277719223,0
+MXF.US,D,20110502,000000,13.3137,13.412,13.2299,13.2299,20689.308512841,0
+MXF.US,D,20110503,000000,13.1851,13.1851,12.89,12.9193,44478.419626193,0
+MXF.US,D,20110504,000000,12.9115,12.9193,12.7264,12.7858,32679.866568075,0
+MXF.US,D,20110505,000000,12.7186,12.7264,12.4887,12.5755,37832.171784822,0
+MXF.US,D,20110506,000000,12.5803,12.7186,12.5375,12.5471,37833.198549513,0
+MXF.US,D,20110509,000000,12.5219,12.6193,12.3592,12.6193,115987.44649353,0
+MXF.US,D,20110510,000000,12.665,12.8335,12.665,12.815,47980.713985364,0
+MXF.US,D,20110511,000000,12.7858,12.8403,12.6894,12.7118,32939.638034762,0
+MXF.US,D,20110512,000000,12.703,12.703,12.5257,12.6446,31999.121578298,0
+MXF.US,D,20110513,000000,12.6397,12.6397,12.5559,12.5803,4627.6284599194,0
+MXF.US,D,20110516,000000,12.5101,12.6007,12.4955,12.5219,12197.964522708,0
+MXF.US,D,20110517,000000,12.4887,12.5471,12.3786,12.4498,37789.047667822,0
+MXF.US,D,20110518,000000,12.4995,12.6602,12.4995,12.5929,15593.47535407,0
+MXF.US,D,20110519,000000,12.6533,12.6533,12.5257,12.5929,47292.781642753,0
+MXF.US,D,20110520,000000,12.5657,12.6105,12.5101,12.5755,93271.304481713,0
+MXF.US,D,20110523,000000,12.4216,12.5043,12.3504,12.4216,51655.504812533,0
+MXF.US,D,20110524,000000,12.3992,12.5599,12.3992,12.5043,20389.493223226,0
+MXF.US,D,20110525,000000,12.4615,12.665,12.4615,12.6056,27442.339882021,0
+MXF.US,D,20110526,000000,12.6397,12.7498,12.6397,12.7498,11518.246297621,0
+MXF.US,D,20110527,000000,12.7566,12.8695,12.7566,12.8228,9047.8504523652,0
+MXF.US,D,20110531,000000,12.9504,12.9553,12.815,12.8939,37232.541205591,0
+MXF.US,D,20110601,000000,12.8462,12.8608,12.6446,12.6582,44397.305215646,0
+MXF.US,D,20110602,000000,12.6397,12.6982,12.517,12.6952,18910.952068959,0
+MXF.US,D,20110603,000000,12.6748,12.6748,12.5725,12.5725,29295.650148307,0
+MXF.US,D,20110606,000000,12.4955,12.5375,12.3748,12.3992,35339.187116376,0
+MXF.US,D,20110607,000000,12.402,12.4849,12.402,12.4634,31518.595703161,0
+MXF.US,D,20110608,000000,12.3786,12.4634,12.3027,12.3183,33973.59007806,0
+MXF.US,D,20110609,000000,12.4128,12.4634,12.3027,12.44,69337.419547007,0
+MXF.US,D,20110610,000000,12.3466,12.4683,12.2949,12.327,69077.648080319,0
+MXF.US,D,20110613,000000,12.3884,12.4079,12.2141,12.294,96323.875906462,0
+MXF.US,D,20110614,000000,12.3836,12.517,12.3836,12.4566,186628.85719743,0
+MXF.US,D,20110615,000000,12.3992,12.4498,12.3183,12.3416,75679.74504,0
+MXF.US,D,20110616,000000,12.2998,12.3504,12.1985,12.2901,35708.822404943,0
+MXF.US,D,20110617,000000,12.3407,12.3407,12.2589,12.2745,23483.135235592,0
+MXF.US,D,20110620,000000,12.2871,12.3183,12.2394,12.3154,18803.14177646,0
+MXF.US,D,20110621,000000,12.3378,12.479,12.3378,12.44,67903.02927443,0
+MXF.US,D,20110622,000000,12.4478,12.4887,12.402,12.4634,106667.50339819,0
+MXF.US,D,20110623,000000,12.327,12.3748,12.2589,12.3748,56375.542094594,0
+MXF.US,D,20110624,000000,12.3962,12.4235,12.3504,12.3504,29167.304561999,0
+MXF.US,D,20110627,000000,12.3027,12.4634,12.2998,12.4079,24540.702866771,0
+MXF.US,D,20110628,000000,12.44,12.706,12.44,12.706,97070.333836429,0
+MXF.US,D,20110629,000000,12.7274,13.0458,12.7274,12.9747,133800.78710838,0
+MXF.US,D,20110630,000000,13.0556,13.111,12.9786,13.0712,86801.660167103,0
+MXF.US,D,20110701,000000,13.0906,13.2046,13.0079,13.1549,74383.968000635,0
+MXF.US,D,20110705,000000,13.074,13.1841,13.0517,13.0517,62401.624062925,0
+MXF.US,D,20110706,000000,12.6017,13.0585,12.6017,13.0215,53144.313613705,0
+MXF.US,D,20110707,000000,13.0906,13.1695,13.0906,13.1549,89798.786298565,0
+MXF.US,D,20110708,000000,13.0682,13.0682,12.9027,13.0254,50266.292186336,0
+MXF.US,D,20110711,000000,12.8841,12.9261,12.775,12.8374,62130.558184643,0
+MXF.US,D,20110712,000000,12.8033,12.8501,12.6826,12.7644,55174.227406752,0
+MXF.US,D,20110713,000000,12.7984,12.9952,12.7878,12.9504,129737.87922822,0
+MXF.US,D,20110714,000000,12.9835,13.0458,12.8725,12.89,47400.591935251,0
+MXF.US,D,20110715,000000,12.9475,12.9689,12.8501,12.9426,21350.5449735,0
+MXF.US,D,20110718,000000,13.0371,13.0955,12.6767,12.8248,45972.362250817,0
+MXF.US,D,20110719,000000,12.9357,12.964,12.7878,12.9163,55294.358875536,0
+MXF.US,D,20110720,000000,12.9747,12.9747,12.7498,12.7498,35856.67652037,0
+MXF.US,D,20110721,000000,12.9027,13.0585,12.8316,13.0079,135810.16560763,0
+MXF.US,D,20110722,000000,13.0585,13.1608,13.002,13.0371,80162.599678565,0
+MXF.US,D,20110725,000000,12.8598,13.0302,12.8452,12.9903,44396.278450956,0
+MXF.US,D,20110726,000000,12.9874,13.0371,12.9485,12.9767,10774.868661725,0
+MXF.US,D,20110727,000000,12.964,13.0166,12.7536,12.8316,56722.588559971,0
+MXF.US,D,20110728,000000,12.9201,13.0906,12.8783,12.89,29203.241326166,0
+MXF.US,D,20110729,000000,12.6592,12.8832,12.6592,12.8267,45158.13785128,0
+MXF.US,D,20110801,000000,13.0079,13.0682,12.778,12.9591,37554.945318397,0
+MXF.US,D,20110802,000000,12.9367,12.9874,12.6066,12.6563,118014.2799925,0
+MXF.US,D,20110803,000000,12.6563,12.6738,12.4079,12.4683,86046.988119611,0
+MXF.US,D,20110804,000000,12.3378,12.3378,11.5285,11.8119,130815.98215321,0
+MXF.US,D,20110805,000000,11.8995,11.9239,11.3034,11.7632,90708.499814316,0
+MXF.US,D,20110808,000000,11.4223,11.4905,10.7541,10.8759,102288.35199337,0
+MXF.US,D,20110809,000000,11.2792,11.5616,11.1311,11.507,92439.625082438,0
+MXF.US,D,20110810,000000,11.3804,11.4281,11.1613,11.2304,48712.797209664,0
+MXF.US,D,20110811,000000,11.1729,11.7855,10.9714,11.7096,51057.927762684,0
+MXF.US,D,20110812,000000,11.8976,11.8976,11.659,11.6979,33179.900972332,0
+MXF.US,D,20110815,000000,11.77,11.8995,11.7612,11.8499,57709.309427506,0
+MXF.US,D,20110816,000000,11.4223,11.8771,11.4223,11.7262,53435.914785798,0
+MXF.US,D,20110817,000000,11.732,11.9472,11.732,11.9472,28160.048400655,0
+MXF.US,D,20110818,000000,11.62,11.6814,11.3034,11.4905,59550.298517508,0
+MXF.US,D,20110819,000000,11.5411,11.6852,11.4447,11.4447,11026.426010888,0
+MXF.US,D,20110822,000000,11.6444,11.7135,11.4223,11.4223,14545.148605107,0
+MXF.US,D,20110823,000000,11.3687,11.7544,11.3687,11.695,18083.379728445,0
+MXF.US,D,20110824,000000,11.7983,11.9599,11.695,11.732,25679.384908495,0
+MXF.US,D,20110825,000000,11.7544,11.7544,11.3102,11.4943,15339.864475526,0
+MXF.US,D,20110826,000000,11.36,11.5674,11.2878,11.5674,18860.640599126,0
+MXF.US,D,20110829,000000,11.6687,11.8849,11.655,11.881,40625.998507573,0
+MXF.US,D,20110830,000000,11.8021,11.956,11.7135,11.8976,21452.194677856,0
+MXF.US,D,20110831,000000,11.9736,12.2764,11.9736,12.2764,28025.542226204,0
+MXF.US,D,20110901,000000,12.3504,12.4936,12.2784,12.2901,21613.396734259,0
+MXF.US,D,20110902,000000,12.1206,12.2053,12.0222,12.0612,14799.786248342,0
+MXF.US,D,20110906,000000,11.8411,11.8411,11.544,11.623,99857.999971037,0
+MXF.US,D,20110907,000000,11.7262,11.8001,11.6814,11.7651,8266.4825229224,0
+MXF.US,D,20110908,000000,11.7164,11.8245,11.5781,11.7125,31485.739233067,0
+MXF.US,D,20110909,000000,11.6132,11.6687,11.3492,11.4125,26622.98165903,0
+MXF.US,D,20110912,000000,11.357,11.3629,11.1223,11.3298,54183.399480454,0
+MXF.US,D,20110913,000000,11.36,11.3999,11.207,11.3034,19695.400292473,0
+MXF.US,D,20110914,000000,11.2596,11.4701,11.2596,11.4223,21614.42349895,0
+MXF.US,D,20110915,000000,11.5187,11.732,11.4807,11.622,20896.714980315,0
+MXF.US,D,20110916,000000,11.7018,11.8207,11.582,11.582,14680.681544249,0
+MXF.US,D,20110919,000000,11.1934,11.433,11.1934,11.4125,53869.209485172,0
+MXF.US,D,20110920,000000,11.4106,11.4417,11.2596,11.2878,104402.46049102,0
+MXF.US,D,20110921,000000,11.247,11.247,10.9889,11.0425,79864.83791833,0
+MXF.US,D,20110922,000000,10.7951,10.8554,10.0003,10.238,169558.89421847,0
+MXF.US,D,20110923,000000,9.5835,10.2867,9.5835,10.2808,44464.044920526,0
+MXF.US,D,20110926,000000,10.4708,10.8282,10.3685,10.6062,190303.64802459,0
+MXF.US,D,20110927,000000,10.8331,11.0571,10.8331,10.8837,61710.611426243,0
+MXF.US,D,20110928,000000,10.945,10.945,10.6062,10.6412,48255.886922408,0
+MXF.US,D,20110929,000000,10.8788,10.9266,10.6665,10.7289,27612.782820638,0
+MXF.US,D,20110930,000000,10.5418,10.7269,10.2341,10.3266,142123.74168929,0
+MXF.US,D,20111003,000000,10.3879,10.4474,10.0325,10.161,155337.17649086,0
+MXF.US,D,20111004,000000,9.93216,10.1698,9.51727,10.1698,96766.411488051,0
+MXF.US,D,20111005,000000,10.2993,10.2993,10.1357,10.2867,55277.930640488,0
+MXF.US,D,20111006,000000,10.3646,10.6909,10.1562,10.6188,51882.419809126,0
+MXF.US,D,20111007,000000,10.7473,10.8243,10.6188,10.6324,58524.560591735,0
+MXF.US,D,20111010,000000,10.8418,10.873,10.7084,10.8185,35138.968001736,0
+MXF.US,D,20111011,000000,10.7503,10.8418,10.7503,10.8087,9375.3883886231,0
+MXF.US,D,20111012,000000,10.8554,11.172,10.8331,11.1135,43291.479644016,0
+MXF.US,D,20111013,000000,11.021,11.021,10.7503,10.945,18825.73059965,0
+MXF.US,D,20111014,000000,11.0649,11.1515,11.0395,11.1408,29249.445737237,0
+MXF.US,D,20111017,000000,11.1408,11.2714,11.0522,11.0843,68130.971035713,0
+MXF.US,D,20111018,000000,11.1593,11.249,11.0347,11.2178,47873.930457556,0
+MXF.US,D,20111019,000000,11.172,11.2402,10.9363,10.9957,32828.747448192,0
+MXF.US,D,20111020,000000,10.8282,11.0025,10.7435,10.8126,204704.02280835,0
+MXF.US,D,20111021,000000,10.8418,10.9898,10.7717,10.9236,70761.542172679,0
+MXF.US,D,20111024,000000,11.0152,11.2178,10.9811,11.1876,36610.32180317,0
+MXF.US,D,20111025,000000,11.1593,11.1632,11.0395,11.1554,30054.42925456,0
+MXF.US,D,20111026,000000,11.1554,11.284,11.1408,11.2178,39156.69823552,0
+MXF.US,D,20111027,000000,11.5878,11.7456,11.4545,11.6872,68565.292499778,0
+MXF.US,D,20111028,000000,11.6074,11.9258,11.6074,11.8859,36855.718564191,0
+MXF.US,D,20111031,000000,11.8255,11.8713,11.5177,11.5177,65709.859895599,0
+MXF.US,D,20111101,000000,11.2402,11.2402,11.0571,11.2129,63743.605513361,0
+MXF.US,D,20111102,000000,11.36,11.4973,11.2966,11.4262,15118.083302386,0
+MXF.US,D,20111103,000000,11.4165,11.4739,11.3814,11.4495,43556.384934157,0
+MXF.US,D,20111104,000000,11.4563,11.6522,11.4467,11.4847,45804.999606271,0
+MXF.US,D,20111107,000000,11.4631,11.4739,11.3697,11.4447,6538.4375488722,0
+MXF.US,D,20111108,000000,11.6814,11.6814,11.4943,11.4973,53928.76183722,0
+MXF.US,D,20111109,000000,11.3132,11.4369,11.1778,11.1876,26954.62665405,0
+MXF.US,D,20111110,000000,11.3376,11.4125,11.249,11.36,13151.828920148,0
+MXF.US,D,20111111,000000,11.3697,11.582,11.3697,11.4018,11663.020118975,0
+MXF.US,D,20111114,000000,11.4495,11.4807,11.3288,11.3697,17393.393856453,0
+MXF.US,D,20111115,000000,11.3084,11.4943,11.2528,11.4495,22491.280544605,0
+MXF.US,D,20111116,000000,11.4701,11.4701,11.2616,11.2654,25535.63785183,0
+MXF.US,D,20111117,000000,11.3444,11.3638,11.0395,11.0999,23224.390533596,0
+MXF.US,D,20111118,000000,11.1593,11.1876,11.0649,11.0697,12350.952461587,0
+MXF.US,D,20111121,000000,10.9898,11.0103,10.6266,10.6909,35217.00211821,0
+MXF.US,D,20111122,000000,10.9724,10.9724,10.5614,10.6597,48431.463684478,0
+MXF.US,D,20111123,000000,10.5136,10.576,10.3539,10.3646,33796.9865513,0
+MXF.US,D,20111125,000000,10.4075,10.5088,10.2546,10.2692,33178.874207641,0
+MXF.US,D,20111128,000000,10.5701,10.5856,10.4873,10.538,23793.218172113,0
+MXF.US,D,20111129,000000,10.5944,10.7473,10.5701,10.7357,40528.455861979,0
+MXF.US,D,20111130,000000,11.0385,11.2577,11.0385,11.2577,24382.58110444,0
+MXF.US,D,20111201,000000,11.172,11.3911,10.9724,11.2178,81882.430535091,0
+MXF.US,D,20111202,000000,11.36,11.4281,11.2304,11.2528,52174.020981217,0
+MXF.US,D,20111205,000000,11.4807,11.5528,11.3911,11.4203,48554.675447334,0
+MXF.US,D,20111206,000000,11.4847,11.5411,11.3814,11.5158,116273.91384217,0
+MXF.US,D,20111207,000000,11.4943,11.618,11.4427,11.6024,39314.819997851,0
+MXF.US,D,20111208,000000,11.5674,11.5674,11.287,11.3492,39687.535580489,0
+MXF.US,D,20111209,000000,11.4223,11.5489,11.4223,11.5343,17197.281800575,0
+MXF.US,D,20111212,000000,11.4408,11.4408,11.2966,11.3444,20901.848803767,0
+MXF.US,D,20111213,000000,11.3434,11.5538,11.249,11.3112,46705.472239808,0
+MXF.US,D,20111214,000000,11.1243,11.1243,10.986,11.0434,33349.317146258,0
+MXF.US,D,20111215,000000,11.1097,11.172,11.0152,11.0152,19416.120296667,0
+MXF.US,D,20111216,000000,11.1905,11.1905,11.0823,11.0901,15950.789466352,0
+MXF.US,D,20111219,000000,11.1749,11.1749,10.9148,10.9772,40541.803802955,0
+MXF.US,D,20111220,000000,11.0901,11.2402,11.0259,11.1963,28134.379283394,0
+MXF.US,D,20111221,000000,11.1564,11.2528,11.06,11.2528,46632.571946786,0
+MXF.US,D,20111222,000000,11.3152,11.544,11.287,11.356,51962.507454982,0
+MXF.US,D,20111223,000000,11.4125,11.4125,11.3863,11.3911,43444.467582896,0
+MXF.US,D,20111227,000000,11.3258,11.4184,11.2782,11.3434,85589.051067665,0
+MXF.US,D,20111228,000000,11.3434,11.3434,11.0999,11.2178,35810.472109299,0
+MXF.US,D,20111229,000000,11.1905,11.2236,11.1427,11.1905,35294.009469996,0
+MXF.US,D,20111230,000000,11.2178,11.287,11.0951,11.1905,56238.982390762,0
+MXF.US,D,20120103,000000,11.321,11.4787,11.2626,11.4223,25773.847260017,0
+MXF.US,D,20120104,000000,11.4847,11.4847,11.2568,11.3054,51983.042748791,0
+MXF.US,D,20120105,000000,11.2528,11.4281,11.1359,11.3405,38718.269712691,0
+MXF.US,D,20120106,000000,11.4467,11.4467,11.3336,11.396,32260.946574366,0
+MXF.US,D,20120109,000000,11.396,11.4223,11.3492,11.4223,14876.793600127,0
+MXF.US,D,20120110,000000,11.5674,11.6112,11.396,11.4427,93875.042119706,0
+MXF.US,D,20120111,000000,11.4787,11.4787,11.2996,11.3863,147547.1127843,0
+MXF.US,D,20120112,000000,11.4681,11.622,11.4681,11.6024,65433.660193864,0
+MXF.US,D,20120113,000000,11.244,11.622,11.244,11.4943,26744.139892505,0
+MXF.US,D,20120117,000000,11.5343,11.6794,11.4467,11.5021,40917.599679664,0
+MXF.US,D,20120118,000000,11.5304,11.9131,11.5255,11.9131,160814.96611448,0
+MXF.US,D,20120119,000000,12.0174,12.4985,11.993,12.1479,121957.05640388,0
+MXF.US,D,20120120,000000,12.143,12.143,12.0612,12.0914,106224.9678166,0
+MXF.US,D,20120123,000000,12.0787,12.1576,12.068,12.0865,50114.331012147,0
+MXF.US,D,20120124,000000,12.0719,12.0982,11.8888,11.8888,65851.553422883,0
+MXF.US,D,20120125,000000,11.9764,11.9852,11.92,11.9852,104951.77960043,0
+MXF.US,D,20120126,000000,12.0116,12.0719,11.8703,11.9599,154506.52385628,0
+MXF.US,D,20120127,000000,12.03,12.03,11.7836,11.9356,227154.23276533,0
+MXF.US,D,20120130,000000,11.8801,12.0174,11.7973,11.9852,58001.937364289,0
+MXF.US,D,20120131,000000,12.1225,12.1947,11.9638,12.0865,156123.67824375,0
+MXF.US,D,20120201,000000,12.1917,12.3242,12.1401,12.3242,111609.32185339,0
+MXF.US,D,20120202,000000,12.3914,12.4722,12.3494,12.4478,51116.45335004,0
+MXF.US,D,20120203,000000,12.5559,12.6602,12.5385,12.6426,124289.86578061,0
+MXF.US,D,20120206,000000,12.5559,12.7293,12.5559,12.6972,67028.225758155,0
+MXF.US,D,20120207,000000,12.7448,12.7712,12.6864,12.739,56436.121211331,0
+MXF.US,D,20120208,000000,12.7488,12.7828,12.6806,12.7634,63398.612577365,0
+MXF.US,D,20120209,000000,12.8559,12.8559,12.739,12.7488,46637.705770238,0
+MXF.US,D,20120210,000000,12.6514,12.666,12.4615,12.6251,91154.115689977,0
+MXF.US,D,20120213,000000,12.7712,12.7712,12.6864,12.7206,65615.397544077,0
+MXF.US,D,20120214,000000,12.7897,12.7897,12.5832,12.6105,78437.634998585,0
+MXF.US,D,20120215,000000,12.702,12.702,12.5773,12.5832,46001.11166215,0
+MXF.US,D,20120216,000000,12.6251,12.6864,12.5501,12.6212,50845.387471757,0
+MXF.US,D,20120217,000000,12.6932,12.7712,12.666,12.7332,66747.918997658,0
+MXF.US,D,20120221,000000,12.7712,12.8053,12.7332,12.7448,64505.464913685,0
+MXF.US,D,20120222,000000,12.7897,12.816,12.5686,12.5686,102681.60286981,0
+MXF.US,D,20120223,000000,12.6309,12.6475,12.5501,12.5686,78923.294697175,0
+MXF.US,D,20120224,000000,12.6251,12.6251,12.5559,12.5589,51043.553057016,0
+MXF.US,D,20120227,000000,12.5141,12.5501,12.4381,12.5141,51400.867169299,0
+MXF.US,D,20120228,000000,12.5559,12.6426,12.5229,12.5969,76591.512085133,0
+MXF.US,D,20120229,000000,12.6075,12.7654,12.6017,12.6075,96002.498558346,0
+MXF.US,D,20120301,000000,12.6932,12.702,12.5657,12.6758,125795.10281684,0
+MXF.US,D,20120302,000000,12.6962,12.7234,12.6748,12.7206,97456.397360043,0
+MXF.US,D,20120305,000000,12.7206,12.7206,12.5773,12.6758,59021.514701919,0
+MXF.US,D,20120306,000000,12.5238,12.5617,12.3398,12.3466,84297.381087061,0
+MXF.US,D,20120307,000000,12.44,12.44,12.3728,12.4371,57293.469727869,0
+MXF.US,D,20120308,000000,12.5345,12.6017,12.5092,12.5871,114535.60122121,0
+MXF.US,D,20120309,000000,12.6602,12.7526,12.6602,12.7128,36694.516507788,0
+MXF.US,D,20120312,000000,12.6758,12.6806,12.6144,12.6514,30625.310422458,0
+MXF.US,D,20120313,000000,12.6932,12.778,12.666,12.778,71932.053919809,0
+MXF.US,D,20120314,000000,12.7828,12.8306,12.6806,12.6864,106852.32104247,0
+MXF.US,D,20120315,000000,12.7566,12.8199,12.6864,12.8199,41123.979382448,0
+MXF.US,D,20120316,000000,12.8666,12.8822,12.8306,12.8822,79109.139106149,0
+MXF.US,D,20120319,000000,12.8666,12.8744,12.8053,12.8617,57569.669429604,0
+MXF.US,D,20120320,000000,12.775,12.775,12.5589,12.6251,289274.52330307,0
+MXF.US,D,20120321,000000,12.7293,12.7488,12.6377,12.7332,64900.769319514,0
+MXF.US,D,20120322,000000,12.666,12.666,12.5501,12.5735,45612.994609155,0
+MXF.US,D,20120323,000000,12.5755,12.6748,12.5501,12.6514,45101.665793304,0
+MXF.US,D,20120326,000000,12.7712,12.9786,12.7234,12.9533,85336.466953811,0
+MXF.US,D,20120327,000000,13.0293,13.0293,12.9115,12.9221,63927.396392955,0
+MXF.US,D,20120328,000000,12.9913,12.9913,12.7956,12.8744,87497.806627236,0
+MXF.US,D,20120329,000000,12.8433,12.8433,12.7576,12.7576,207175.44541829,0
+MXF.US,D,20120330,000000,12.8822,12.9533,12.8248,12.9455,43590.268168942,0
+MXF.US,D,20120402,000000,13.0117,13.2367,12.9494,13.19,98701.862929576,0
+MXF.US,D,20120403,000000,13.2416,13.2416,13.1695,13.2026,84808.709902912,0
+MXF.US,D,20120404,000000,13.1257,13.1374,13.0575,13.0653,82948.212283792,0
+MXF.US,D,20120405,000000,13.1588,13.2143,13.0117,13.1102,112764.43213016,0
+MXF.US,D,20120409,000000,13.04,13.04,12.7712,12.8598,57444.404137367,0
+MXF.US,D,20120410,000000,12.7848,12.8179,12.4839,12.5705,80311.480558682,0
+MXF.US,D,20120411,000000,12.6689,12.706,12.5345,12.5755,72742.171260584,0
+MXF.US,D,20120412,000000,12.6241,12.7712,12.6241,12.7712,31983.720107941,0
+MXF.US,D,20120413,000000,12.8024,12.8024,12.5462,12.5462,33031.020092214,0
+MXF.US,D,20120416,000000,12.6455,12.6796,12.4605,12.5501,30721.826303361,0
+MXF.US,D,20120417,000000,12.629,12.815,12.629,12.7536,28239.109281821,0
+MXF.US,D,20120418,000000,12.7536,12.775,12.6689,12.7536,56747.230912542,0
+MXF.US,D,20120419,000000,12.8024,12.8218,12.6582,12.7448,68027.267801975,0
+MXF.US,D,20120420,000000,12.8345,12.8881,12.8345,12.8803,20168.738814777,0
+MXF.US,D,20120423,000000,12.5569,12.664,12.5179,12.6563,53278.819788156,0
+MXF.US,D,20120424,000000,12.7302,12.74,12.4508,12.6417,166450.87750043,0
+MXF.US,D,20120425,000000,12.7206,12.7206,12.6017,12.6582,86407.382525964,0
+MXF.US,D,20120426,000000,12.629,12.7234,12.6017,12.7234,27838.671052539,0
+MXF.US,D,20120427,000000,12.7234,12.9017,12.7234,12.9017,67356.790459102,0
+MXF.US,D,20120430,000000,12.8744,12.9163,12.8267,12.8929,33613.195671706,0
+MXF.US,D,20120501,000000,12.9543,13.0653,12.9211,13.0264,51561.04246101,0
+MXF.US,D,20120502,000000,13.0117,13.0264,12.9065,13.0117,52744.902149115,0
+MXF.US,D,20120503,000000,13.04,13.0682,12.9543,12.9796,56788.301500161,0
+MXF.US,D,20120504,000000,12.9211,12.9211,12.7654,12.8024,28924.988095051,0
+MXF.US,D,20120507,000000,12.8345,12.9065,12.8218,12.8929,45921.024016294,0
+MXF.US,D,20120508,000000,12.7498,12.775,12.5755,12.6075,57997.830305527,0
+MXF.US,D,20120509,000000,12.5141,12.5501,12.4371,12.5462,49565.011902749,0
+MXF.US,D,20120510,000000,12.4546,12.6115,12.4508,12.4985,78275.406177493,0
+MXF.US,D,20120511,000000,12.4546,12.5345,12.403,12.4546,52609.369209974,0
+MXF.US,D,20120514,000000,12.2472,12.2618,12.1586,12.1887,32142.868634962,0
+MXF.US,D,20120515,000000,12.1791,12.1947,11.9161,11.9219,45862.498428938,0
+MXF.US,D,20120516,000000,11.9414,11.9414,11.7525,11.7943,41101.390559258,0
+MXF.US,D,20120517,000000,11.7164,11.7953,11.6482,11.6814,31846.133639419,0
+MXF.US,D,20120518,000000,11.7008,11.7437,11.5236,11.5791,43208.311704089,0
+MXF.US,D,20120521,000000,11.5177,11.8001,11.5177,11.8001,35189.279471568,0
+MXF.US,D,20120522,000000,11.8001,11.8985,11.7378,11.7456,45436.391082395,0
+MXF.US,D,20120523,000000,11.7456,11.7456,11.5119,11.6454,61829.716130337,0
+MXF.US,D,20120524,000000,11.6901,11.732,11.6454,11.6638,42649.751712477,0
+MXF.US,D,20120525,000000,11.6326,11.7164,11.6326,11.6638,23317.826120428,0
+MXF.US,D,20120529,000000,11.7855,11.9219,11.7855,11.9161,41826.286430725,0
+MXF.US,D,20120530,000000,11.8371,11.8411,11.7456,11.7456,37450.215319969,0
+MXF.US,D,20120531,000000,11.7943,11.7943,11.5655,11.5752,51882.419809126,0
+MXF.US,D,20120601,000000,11.4096,11.4749,11.3746,11.4573,44325.431687314,0
+MXF.US,D,20120604,000000,11.5391,11.5742,11.4701,11.5051,47013.501646947,0
+MXF.US,D,20120605,000000,11.5382,11.5752,11.3979,11.4847,38633.048243383,0
+MXF.US,D,20120606,000000,11.5586,11.696,11.5586,11.6326,26088.037255299,0
+MXF.US,D,20120607,000000,11.8518,11.9005,11.7437,11.7456,50033.216601601,0
+MXF.US,D,20120608,000000,11.7067,11.7067,11.5469,11.696,18308.241195656,0
+MXF.US,D,20120611,000000,11.7164,11.7817,11.5391,11.6112,52135.00392298,0
+MXF.US,D,20120612,000000,11.6385,11.7125,11.5391,11.6638,22122.672020729,0
+MXF.US,D,20120613,000000,11.6638,11.7193,11.6482,11.6852,21892.676730065,0
+MXF.US,D,20120614,000000,11.6814,11.7525,11.6454,11.7456,65193.397256296,0
+MXF.US,D,20120615,000000,11.7583,11.881,11.7583,11.8207,69066.353668724,0
+MXF.US,D,20120618,000000,11.8713,11.9978,11.8079,11.9978,28140.539871536,0
+MXF.US,D,20120619,000000,12.029,12.2949,12.029,12.2472,65541.470486362,0
+MXF.US,D,20120620,000000,12.3144,12.3592,12.2161,12.2618,45765.982548034,0
+MXF.US,D,20120621,000000,12.3368,12.3368,12.0612,12.0787,42849.970827117,0
+MXF.US,D,20120622,000000,12.0865,12.2345,12.068,12.2229,46993.993117828,0
+MXF.US,D,20120625,000000,12.1323,12.2257,12.1274,12.2033,29286.409266093,0
+MXF.US,D,20120626,000000,12.3544,12.4878,12.2725,12.4469,61066.829965323,0
+MXF.US,D,20120627,000000,12.5345,12.6748,12.5345,12.6582,22107.270550371,0
+MXF.US,D,20120628,000000,12.629,12.7234,12.6017,12.7234,37632.979434872,0
+MXF.US,D,20120629,000000,13.04,13.1052,13.0117,13.079,44432.215215122,0
+MXF.US,D,20120702,000000,13.0848,13.1646,13.079,13.1646,55410.383285559,0
+MXF.US,D,20120703,000000,13.2523,13.2659,13.1812,13.2553,58275.056771952,0
+MXF.US,D,20120705,000000,13.2553,13.2659,13.1695,13.1812,42424.890245265,0
+MXF.US,D,20120706,000000,13.115,13.115,13.0244,13.0556,40945.322326307,0
+MXF.US,D,20120709,000000,13.1004,13.1481,13.0614,13.1102,40421.672334171,0
+MXF.US,D,20120710,000000,13.2601,13.3195,13.1754,13.1919,62683.984352803,0
+MXF.US,D,20120711,000000,13.2202,13.2941,13.1812,13.2825,58173.407067597,0
+MXF.US,D,20120712,000000,13.2153,13.2153,13.0371,13.1695,75160.202106625,0
+MXF.US,D,20120713,000000,13.1958,13.3399,13.1958,13.3399,66837.247525728,0
+MXF.US,D,20120716,000000,13.562,13.5883,13.3195,13.5152,92671.673902482,0
+MXF.US,D,20120717,000000,13.5649,13.5649,13.4588,13.5503,65804.322247121,0
+MXF.US,D,20120718,000000,13.5503,13.6613,13.485,13.5152,66545.646353636,0
+MXF.US,D,20120719,000000,13.5396,13.5396,13.453,13.4968,41136.300558734,0
+MXF.US,D,20120720,000000,13.485,13.4968,13.3818,13.453,60442.557033521,0
+MXF.US,D,20120723,000000,13.2553,13.3594,13.1364,13.3312,84416.485791155,0
+MXF.US,D,20120724,000000,13.4062,13.4062,13.0672,13.1004,37872.215607749,0
+MXF.US,D,20120725,000000,13.2095,13.2095,13.0731,13.1052,33640.918318349,0
+MXF.US,D,20120726,000000,13.2717,13.4754,13.2717,13.4374,127770.59808129,0
+MXF.US,D,20120727,000000,13.5552,13.7179,13.4754,13.7081,85431.956070023,0
+MXF.US,D,20120730,000000,13.9594,13.9594,13.6535,13.6779,43564.59905168,0
+MXF.US,D,20120731,000000,13.6613,13.7227,13.5036,13.5503,27517.293704424,0
+MXF.US,D,20120801,000000,13.5503,13.6107,13.4792,13.5152,48549.541623881,0
+MXF.US,D,20120802,000000,13.3818,13.5299,13.3672,13.49,40318.995865125,0
+MXF.US,D,20120803,000000,13.6535,13.751,13.6535,13.7081,22795.202892982,0
+MXF.US,D,20120806,000000,13.7179,13.8678,13.6419,13.6663,82235.63758861,0
+MXF.US,D,20120807,000000,13.8046,13.8046,13.6779,13.751,32580.2703931,0
+MXF.US,D,20120808,000000,13.7139,13.7179,13.5757,13.6847,104087.24373105,0
+MXF.US,D,20120809,000000,13.7558,13.8192,13.6779,13.7626,37961.54413582,0
+MXF.US,D,20120810,000000,13.8192,13.8192,13.6779,13.7685,20722.164982936,0
+MXF.US,D,20120813,000000,13.7987,13.7987,13.5981,13.6059,58221.665008048,0
+MXF.US,D,20120814,000000,13.6565,13.7451,13.5299,13.5883,64735.460204349,0
+MXF.US,D,20120815,000000,13.6195,13.7023,13.5708,13.6905,24516.060514199,0
+MXF.US,D,20120816,000000,13.6663,13.7685,13.6663,13.7179,52958.469204731,0
+MXF.US,D,20120817,000000,13.6711,13.7227,13.5932,13.6711,36526.127098552,0
+MXF.US,D,20120820,000000,13.6663,13.6847,13.6331,13.6419,18943.808539053,0
+MXF.US,D,20120821,000000,13.6711,13.7451,13.4422,13.485,85342.627541953,0
+MXF.US,D,20120822,000000,13.4422,13.4704,13.3107,13.412,38155.602662318,0
+MXF.US,D,20120823,000000,13.4636,13.4636,13.3789,13.4325,23768.575819541,0
+MXF.US,D,20120824,000000,13.3137,13.5299,13.3137,13.4704,40809.789387166,0
+MXF.US,D,20120827,000000,13.5299,13.5503,13.4159,13.448,33357.531263781,0
+MXF.US,D,20120828,000000,13.4792,13.4792,13.3029,13.4004,47771.253988509,0
+MXF.US,D,20120829,000000,13.412,13.4792,13.3312,13.4588,72133.29979914,0
+MXF.US,D,20120830,000000,13.3399,13.4159,13.2338,13.2777,38282.921483935,0
+MXF.US,D,20120831,000000,13.2863,13.3789,13.2717,13.2863,97838.353824895,0
+MXF.US,D,20120904,000000,13.2863,13.3887,13.2863,13.3789,15687.937705594,0
+MXF.US,D,20120905,000000,13.4374,13.4704,13.3633,13.4004,24450.347574009,0
+MXF.US,D,20120906,000000,13.4704,13.6964,13.4704,13.6663,35617.440347491,0
+MXF.US,D,20120907,000000,13.7685,13.9194,13.7227,13.751,55496.631519557,0
+MXF.US,D,20120910,000000,13.6613,13.6711,13.6059,13.6331,48613.201034689,0
+MXF.US,D,20120911,000000,13.7023,13.7744,13.6165,13.7685,45554.469021799,0
+MXF.US,D,20120912,000000,13.7685,13.86,13.7344,13.8454,44586.229918691,0
+MXF.US,D,20120913,000000,13.8961,14.1552,13.7987,14.1279,72205.173327471,0
+MXF.US,D,20120914,000000,14.2068,14.4473,14.2068,14.2496,50387.450419811,0
+MXF.US,D,20120917,000000,14.2018,14.2311,14.0938,14.1142,26076.742843704,0
+MXF.US,D,20120918,000000,13.9955,14.2156,13.9955,14.2018,23329.120532023,0
+MXF.US,D,20120919,000000,14.2311,14.3499,14.2018,14.3499,22852.701715648,0
+MXF.US,D,20120920,000000,14.2554,14.2866,14.196,14.2311,46064.771072959,0
+MXF.US,D,20120921,000000,14.3071,14.4376,14.2837,14.4376,28631.333393577,0
+MXF.US,D,20120924,000000,14.3772,14.3772,13.9594,14.3071,43920.886399271,0
+MXF.US,D,20120925,000000,14.3071,14.4668,14.3071,14.3665,61079.151141609,0
+MXF.US,D,20120926,000000,14.3305,14.4425,14.311,14.4201,36625.723273527,0
+MXF.US,D,20120927,000000,14.4532,14.5642,14.4425,14.5174,94304.22976032,0
+MXF.US,D,20120928,000000,14.5486,14.5486,14.4337,14.4804,32299.963632604,0
+MXF.US,D,20121001,000000,14.5778,14.7073,14.5486,14.6937,45608.887550393,0
+MXF.US,D,20121002,000000,14.6937,14.947,14.6635,14.9158,50700.613650401,0
+MXF.US,D,20121003,000000,14.9791,15.018,14.8924,14.9878,72769.893907227,0
+MXF.US,D,20121004,000000,14.9947,15.3394,14.9947,15.3278,40047.929986842,0
+MXF.US,D,20121005,000000,15.3911,15.5956,15.3911,15.5956,92662.433020268,0
+MXF.US,D,20121008,000000,15.5586,15.5586,15.4875,15.5206,68109.408977212,0
+MXF.US,D,20121009,000000,15.5683,15.6442,15.3112,15.3609,74802.887994344,0
+MXF.US,D,20121010,000000,15.4008,15.4359,14.8924,15.1009,57012.136202682,0
+MXF.US,D,20121011,000000,15.285,15.3531,15.0881,15.0999,27628.184290994,0
+MXF.US,D,20121012,000000,15.0599,15.0823,14.9626,15.0336,31568.907172994,0
+MXF.US,D,20121015,000000,14.983,15.1105,14.9742,15.0999,39646.46499287,0
+MXF.US,D,20121016,000000,15.1301,15.3044,15.1301,15.1924,41136.300558734,0
+MXF.US,D,20121017,000000,15.2226,15.3044,15.1807,15.3044,20292.977342323,0
+MXF.US,D,20121018,000000,15.2372,15.2976,15.1544,15.2976,19393.531473476,0
+MXF.US,D,20121019,000000,15.2488,15.2712,15.1173,15.2148,24345.617575582,0
+MXF.US,D,20121022,000000,15.3044,15.4875,15.281,15.4125,39047.861178331,0
+MXF.US,D,20121023,000000,15.2265,15.2712,15.1544,15.1544,39279.909998375,0
+MXF.US,D,20121024,000000,15.2634,15.3307,15.1544,15.2109,15067.771832553,0
+MXF.US,D,20121025,000000,15.3813,15.5839,15.2488,15.281,111143.17068393,0
+MXF.US,D,20121026,000000,15.2488,15.3638,15.1301,15.2586,52989.272145445,0
+MXF.US,D,20121031,000000,15.3862,15.3862,15.1047,15.1349,23163.811416859,0
+MXF.US,D,20121101,000000,15.1379,15.2148,15.0735,15.1544,42206.189366197,0
+MXF.US,D,20121102,000000,15.1603,15.4067,14.983,15.1495,49603.002196296,0
+MXF.US,D,20121105,000000,15.0599,15.2634,15.0336,15.2634,16031.903876899,0
+MXF.US,D,20121106,000000,15.205,15.3862,15.1651,15.3735,23983.169639849,0
+MXF.US,D,20121107,000000,15.3424,15.3424,15.0083,15.0775,59754.624690909,0
+MXF.US,D,20121108,000000,14.9956,15.0336,14.8583,14.908,30856.332477812,0
+MXF.US,D,20121109,000000,14.9791,14.9791,14.7863,14.8466,55523.32740151,0
+MXF.US,D,20121112,000000,14.7697,14.833,14.4035,14.607,60906.65467361,0
+MXF.US,D,20121113,000000,14.5145,14.5672,14.4279,14.534,17604.907382689,0
+MXF.US,D,20121114,000000,14.5788,14.6548,14.196,14.2448,34041.35654763,0
+MXF.US,D,20121115,000000,14.1668,14.1795,13.8026,13.9039,86870.453401363,0
+MXF.US,D,20121116,000000,14.0353,14.2895,13.9253,14.2798,30811.154831432,0
+MXF.US,D,20121119,000000,14.3441,14.5038,14.3441,14.4804,35034.238003309,0
+MXF.US,D,20121120,000000,14.3967,14.4804,14.3967,14.4804,21001.444978742,0
+MXF.US,D,20121121,000000,14.4804,14.8583,14.4678,14.4804,129460.6527618,0
+MXF.US,D,20121123,000000,14.5272,14.6937,14.5272,14.6713,18273.331196181,0
+MXF.US,D,20121126,000000,14.607,14.6713,14.5456,14.6713,26234.864606036,0
+MXF.US,D,20121127,000000,14.6713,14.7259,14.6188,14.6713,31891.311285799,0
+MXF.US,D,20121128,000000,14.5379,14.6713,14.4843,14.6275,40303.594394767,0
+MXF.US,D,20121129,000000,14.8038,14.8106,14.7317,14.8106,24167.987284132,0
+MXF.US,D,20121130,000000,14.8749,15.243,14.8106,15.1992,58162.112656001,0
+MXF.US,D,20121203,000000,15.285,15.2908,15.0881,15.1924,74375.753883111,0
+MXF.US,D,20121204,000000,15.2265,15.2265,15.1301,15.1924,44219.674924195,0
+MXF.US,D,20121205,000000,15.2538,15.3492,15.2148,15.2712,65225.2269617,0
+MXF.US,D,20121206,000000,15.2732,15.2732,15.1924,15.2732,24864.133744266,0
+MXF.US,D,20121207,000000,15.3044,15.358,15.2488,15.3044,50762.21953183,0
+MXF.US,D,20121210,000000,15.2908,15.3122,15.2586,15.2908,55156.772407013,0
+MXF.US,D,20121211,000000,15.3424,15.5215,15.3365,15.358,117673.39411527,0
+MXF.US,D,20121212,000000,15.3307,15.43,15.3122,15.43,93842.185649611,0
+MXF.US,D,20121213,000000,15.4982,15.4982,15.4456,15.4787,95230.371511118,0
+MXF.US,D,20121214,000000,15.43,15.4943,15.3813,15.4943,69534.558367576,0
+MXF.US,D,20121217,000000,15.4456,15.5041,15.4407,15.4671,64940.813142442,0
+MXF.US,D,20121218,000000,15.4456,15.5839,15.4456,15.5693,93243.58183507,0
+MXF.US,D,20121219,000000,15.7154,15.7193,15.5488,15.5693,97986.207940322,0
+MXF.US,D,20121220,000000,15.6492,15.9073,15.6268,15.6969,149817.28951492,0
+MXF.US,D,20121221,000000,15.6608,15.8371,15.5537,15.8371,81014.81437165,0
+MXF.US,D,20121224,000000,15.7358,15.7417,15.5031,15.6502,46172.581365457,0
+MXF.US,D,20121226,000000,15.0385,15.6998,15.0385,15.656,51373.144522656,0
+MXF.US,D,20121227,000000,15.656,15.6998,15.5333,15.5878,71931.027155118,0
+MXF.US,D,20121228,000000,15.5479,15.7222,15.4631,15.7115,127880.46190317,0
+MXF.US,D,20121231,000000,15.8731,16.3124,15.8429,16.3017,103665.24344327,0
+MXF.US,D,20130102,000000,16.5783,16.8568,16.5783,16.852,126446.07163059,0
+MXF.US,D,20130103,000000,16.8305,16.9279,16.699,16.8958,71184.56922515,0
+MXF.US,D,20130104,000000,16.9455,17.4519,16.9055,17.3633,180225.9525877,0
+MXF.US,D,20130107,000000,17.3565,17.3847,17.1266,17.2123,194061.60679169,0
+MXF.US,D,20130108,000000,17.11,17.1743,16.9279,17.074,48047.453690244,0
+MXF.US,D,20130109,000000,17.0253,17.1032,17.0253,17.0876,58774.064411517,0
+MXF.US,D,20130110,000000,17.1997,17.4938,17.1451,17.4694,167485.85630842,0
+MXF.US,D,20130111,000000,17.4636,17.6321,17.3565,17.4938,80675.982023796,0
+MXF.US,D,20130114,000000,17.5551,17.6652,17.5026,17.6652,81845.467006234,0
+MXF.US,D,20130115,000000,17.6954,17.7499,17.5727,17.6885,82241.798176753,0
+MXF.US,D,20130116,000000,17.6652,17.7772,17.6097,17.7772,52121.655982004,0
+MXF.US,D,20130117,000000,17.9136,18.1522,17.8474,18.0986,146992.65985145,0
+MXF.US,D,20130118,000000,18.1044,18.4307,18.1044,18.4307,152845.2185871,0
+MXF.US,D,20130122,000000,18.7053,18.7053,18.3635,18.4249,113815.8391732,0
+MXF.US,D,20130123,000000,18.4882,18.4882,18.2076,18.3275,153628.64004593,0
+MXF.US,D,20130124,000000,18.1424,18.2564,17.8132,17.9136,105027.76018752,0
+MXF.US,D,20130125,000000,17.9632,18.1044,17.822,18.0986,77095.65354815,0
+MXF.US,D,20130128,000000,17.9963,18.3839,17.9681,18.3236,200741.73786785,0
+MXF.US,D,20130129,000000,18.4141,18.4181,18.2456,18.3323,114338.46240064,0
+MXF.US,D,20130130,000000,18.4346,18.4346,18.3275,18.3567,56518.262386568,0
+MXF.US,D,20130131,000000,18.3635,18.4181,18.1161,18.1774,50488.073359476,0
+MXF.US,D,20130201,000000,18.2456,18.458,18.194,18.458,88121.052794348,0
+MXF.US,D,20130204,000000,18.4044,18.458,18.2232,18.3275,64770.370203825,0
+MXF.US,D,20130205,000000,18.5086,18.8164,18.0343,18.0489,154691.34150056,0
+MXF.US,D,20130206,000000,18.0489,18.0879,17.9437,18.0538,88046.098971944,0
+MXF.US,D,20130207,000000,18.0597,18.1834,17.4752,17.5727,220550.08227627,0
+MXF.US,D,20130208,000000,17.488,17.8064,17.488,17.8064,106459.07016603,0
+MXF.US,D,20130211,000000,17.8648,17.8648,17.4305,17.5649,92007.357147752,0
+MXF.US,D,20130212,000000,17.6321,17.6321,17.4441,17.5551,58875.714115873,0
+MXF.US,D,20130213,000000,17.4752,17.7743,17.4373,17.5805,333657.45381305,0
+MXF.US,D,20130214,000000,17.8356,17.8512,17.7217,17.7499,217308.58614848,0
+MXF.US,D,20130215,000000,17.8512,18.0441,17.8512,17.9213,170357.71714765,0
+MXF.US,D,20130219,000000,18.1044,18.1736,17.9291,18.0538,138190.20616012,0
+MXF.US,D,20130220,000000,18.0937,18.0937,17.7051,17.7051,110015.7830538,0
+MXF.US,D,20130221,000000,17.6769,18.122,17.2386,17.4752,136127.43589698,0
+MXF.US,D,20130222,000000,17.5084,17.6603,17.374,17.5026,69595.137484314,0
+MXF.US,D,20130225,000000,17.5727,17.7013,17.1314,17.1314,130412.46362985,0
+MXF.US,D,20130226,000000,17.1451,17.3107,17.0876,17.2279,88633.40837489,0
+MXF.US,D,20130227,000000,17.1607,17.897,17.1607,17.8474,67893.788392215,0
+MXF.US,D,20130228,000000,17.9009,18.1522,17.8844,18.0265,95916.250324347,0
+MXF.US,D,20130301,000000,17.9009,18.4882,17.8775,18.4882,118796.67468664,0
+MXF.US,D,20130304,000000,18.3236,18.908,18.3236,18.6557,115429.9132666,0
+MXF.US,D,20130305,000000,18.8466,18.9566,18.7949,18.832,100350.84702246,0
+MXF.US,D,20130306,000000,18.9858,19.0258,18.5368,18.7277,114232.70563753,0
+MXF.US,D,20130307,000000,18.6927,18.6927,18.5592,18.6002,65583.567838672,0
+MXF.US,D,20130308,000000,18.6606,18.9254,18.6255,18.9196,83325.034925193,0
+MXF.US,D,20130311,000000,18.908,19.2898,18.8962,19.1943,96364.946494081,0
+MXF.US,D,20130312,000000,19.1855,19.4349,19.1319,19.2459,64894.608731371,0
+MXF.US,D,20130313,000000,19.5663,19.8673,19.4309,19.5468,328270.01948219,0
+MXF.US,D,20130314,000000,19.7669,20.0766,19.7669,19.8459,416170.31786809,0
+MXF.US,D,20130315,000000,19.9958,20.3582,19.9705,20.0075,361867.81368354,0
+MXF.US,D,20130318,000000,19.8819,20.735,19.8819,20.6659,603055.86623813,0
+MXF.US,D,20130319,000000,20.7828,21.4918,20.7828,21.2454,597601.69220239,0
+MXF.US,D,20130320,000000,21.3525,21.4918,19.8673,20.3367,645561.87089394,0
+MXF.US,D,20130321,000000,20.2744,20.2744,19.2683,19.4349,470030.28647104,0
+MXF.US,D,20130322,000000,19.4417,20.1059,19.4417,19.7718,274485.00470163,0
+MXF.US,D,20130325,000000,20.1176,20.5023,19.728,20.2121,235099.33794014,0
+MXF.US,D,20130326,000000,20.4955,20.6328,20.0494,20.5577,184440.82164205,0
+MXF.US,D,20130327,000000,20.2948,20.7282,20.2237,20.3737,178026.62262072,0
+MXF.US,D,20130328,000000,20.5217,20.6435,20.3834,20.5773,85273.834307693,0
+MXF.US,D,20130401,000000,20.7828,21.0194,20.5627,20.8636,165744.4633934,0
+MXF.US,D,20130402,000000,21.1344,21.6847,21.0886,21.4752,209113.97715388,0
+MXF.US,D,20130403,000000,21.3185,21.4577,20.1653,20.2121,292503.69825458,0
+MXF.US,D,20130404,000000,20.1653,20.7282,20.1653,20.6659,134332.65121804,0
+MXF.US,D,20130405,000000,20.4477,21.2561,20.4194,21.2045,125717.06870036,0
+MXF.US,D,20130408,000000,21.2629,21.2629,20.7156,20.8334,170934.75890369,0
+MXF.US,D,20130409,000000,20.8052,20.811,20.0592,20.1623,221578.90049611,0
+MXF.US,D,20130410,000000,20.1847,20.2821,19.6111,19.6286,192558.42328486,0
+MXF.US,D,20130411,000000,19.5848,19.7153,19.5089,19.6638,303386.3772088,0
+MXF.US,D,20130412,000000,19.6588,19.7368,19.3861,19.4981,193715.58709101,0
+MXF.US,D,20130415,000000,19.3364,19.392,18.756,18.7852,209737.22332099,0
+MXF.US,D,20130416,000000,18.9927,19.203,18.8086,19.1105,141751.02610664,0
+MXF.US,D,20130417,000000,19.0482,19.1514,18.9244,18.9244,106112.02370065,0
+MXF.US,D,20130418,000000,19.018,19.1105,18.0167,18.1774,249281.01184482,0
+MXF.US,D,20130419,000000,18.4765,19.4981,18.0733,19.3268,134647.86797801,0
+MXF.US,D,20130422,000000,19.4601,19.7104,19.3657,19.6764,102966.01668907,0
+MXF.US,D,20130423,000000,19.6111,20.439,19.6111,20.4088,142639.17756389,0
+MXF.US,D,20130424,000000,20.5831,20.5831,19.6696,20.0688,225122.2654429,0
+MXF.US,D,20130425,000000,20.3737,20.5344,20.0757,20.3892,166438.55632415,0
+MXF.US,D,20130426,000000,20.2948,20.2977,19.8926,20.1351,114798.45298198,0
+MXF.US,D,20130429,000000,20.1409,20.4516,20.1409,20.2529,114409.30916429,0
+MXF.US,D,20130430,000000,20.3104,20.5393,20.2588,20.513,69163.896314319,0
+MXF.US,D,20130501,000000,20.5393,20.5393,20.1273,20.1847,63853.46933524,0
+MXF.US,D,20130502,000000,20.3961,20.4711,20.3572,20.4584,46215.705482457,0
+MXF.US,D,20130503,000000,20.5052,21.1762,20.5052,20.96,157683.33380857,0
+MXF.US,D,20130506,000000,21.1022,21.1022,20.2773,20.5285,137293.84058534,0
+MXF.US,D,20130507,000000,20.5052,20.5987,20.4204,20.4974,96540.523256149,0
+MXF.US,D,20130508,000000,20.3961,20.4945,19.9608,20.1409,108303.1395501,0
+MXF.US,D,20130509,000000,19.9296,20.0202,19.7104,19.7426,114521.22651555,0
+MXF.US,D,20130510,000000,19.6638,19.7104,19.4981,19.5848,98762.442046313,0
+MXF.US,D,20130513,000000,19.8399,19.8399,19.5537,19.6638,44352.127569266,0
+MXF.US,D,20130514,000000,19.6111,20.2948,19.4981,20.2715,119585.22996892,0
+MXF.US,D,20130515,000000,20.4974,20.8441,20.3737,20.6259,128087.86837064,0
+MXF.US,D,20130516,000000,20.6834,20.7107,20.2423,20.2773,45925.131075056,0
+MXF.US,D,20130517,000000,19.992,20.5879,19.9442,20.3036,84680.364316605,0
+MXF.US,D,20130520,000000,20.2715,20.2977,19.578,19.7553,90724.928049363,0
+MXF.US,D,20130521,000000,19.6111,19.726,19.0657,19.0901,179849.12994629,0
+MXF.US,D,20130522,000000,19.0901,19.2898,18.4083,18.4629,194253.61178881,0
+MXF.US,D,20130523,000000,18.4083,18.7735,18.3499,18.7005,138544.43997833,0
+MXF.US,D,20130524,000000,18.7005,19.354,18.7005,19.1183,89028.712780718,0
+MXF.US,D,20130528,000000,19.4387,19.578,19.1231,19.2848,59267.938227631,0
+MXF.US,D,20130529,000000,19.1027,19.2147,18.644,18.6693,62720.947881659,0
+MXF.US,D,20130530,000000,18.6586,18.8622,18.4239,18.4697,71178.408637007,0
+MXF.US,D,20130531,000000,18.42,18.5846,18.3839,18.42,61830.742895027,0
+MXF.US,D,20130603,000000,18.4346,18.535,18.3382,18.4473,67280.809872009,0
+MXF.US,D,20130604,000000,18.4882,18.608,18.3898,18.4882,56070.592981527,0
+MXF.US,D,20130605,000000,18.5486,18.5798,18.3499,18.535,68320.922503448,0
+MXF.US,D,20130606,000000,18.4765,18.5846,18.3829,18.4531,25247.116973809,0
+MXF.US,D,20130607,000000,18.4297,18.6021,18.4297,18.6021,88904.474253172,0
+MXF.US,D,20130610,000000,18.6898,18.6898,18.4882,18.5554,32951.959211048,0
+MXF.US,D,20130611,000000,18.4297,18.4629,18.0616,18.0675,126347.5022203,0
+MXF.US,D,20130612,000000,18.0616,18.0927,16.9309,17.0468,318725.21491964,0
+MXF.US,D,20130613,000000,17.0468,17.5843,16.9231,17.5581,88598.498375413,0
+MXF.US,D,20130614,000000,17.6837,18.0791,17.5707,17.821,96024.060616846,0
+MXF.US,D,20130617,000000,17.8746,18.0099,17.8707,17.9018,55943.27415991,0
+MXF.US,D,20130618,000000,17.7938,17.8259,17.336,17.3565,93474.603890425,0
+MXF.US,D,20130619,000000,17.336,17.4666,16.9893,17.0886,56190.724450311,0
+MXF.US,D,20130620,000000,16.9075,16.9397,16.3552,16.5218,175322.12442604,0
+MXF.US,D,20130621,000000,16.6309,16.7566,16.1683,16.4234,98549.901755386,0
+MXF.US,D,20130624,000000,16.1751,16.2335,15.1622,15.7631,251076.82328844,0
+MXF.US,D,20130625,000000,15.6998,16.3426,15.6998,16.2735,82730.538169414,0
+MXF.US,D,20130626,000000,16.2871,16.6309,16.2871,16.6251,75301.89563391,0
+MXF.US,D,20130627,000000,16.741,17.2016,16.6932,17.185,54380.538301024,0
+MXF.US,D,20130628,000000,17.2016,17.7665,17.1286,17.6525,85633.201949354,0
+MXF.US,D,20130701,000000,17.6272,18.3898,17.6272,18.0577,67528.26016241,0
+MXF.US,D,20130702,000000,18.0099,18.0479,17.6963,17.7714,66798.230467491,0
+MXF.US,D,20130703,000000,17.5298,17.6272,17.3866,17.4908,30620.176599005,0
+MXF.US,D,20130705,000000,17.6379,17.782,17.3525,17.5415,98224.41734851,0
+MXF.US,D,20130708,000000,17.4208,17.7743,17.4208,17.5785,93762.098003755,0
+MXF.US,D,20130709,000000,17.4967,17.6379,17.3565,17.4908,47208.586938135,0
+MXF.US,D,20130710,000000,17.409,17.483,17.2893,17.3565,81302.308484979,0
+MXF.US,D,20130711,000000,17.5483,17.7499,17.4908,17.6759,96033.30149906,0
+MXF.US,D,20130712,000000,17.6603,18.0421,17.6447,17.897,89222.771307215,0
+MXF.US,D,20130715,000000,17.9915,18.0723,17.7256,17.7928,145983.35016073,0
+MXF.US,D,20130716,000000,17.7032,17.8775,17.3399,17.4674,136711.66500585,0
+MXF.US,D,20130717,000000,17.4616,17.8454,17.3399,17.8386,99840.544971299,0
+MXF.US,D,20130718,000000,17.7499,18.1628,17.7499,17.9018,64083.464625904,0
+MXF.US,D,20130719,000000,17.786,18.1376,17.7694,18.0489,84541.751083392,0
+MXF.US,D,20130722,000000,17.9671,18.0139,17.786,17.786,46441.593714358,0
+MXF.US,D,20130723,000000,17.857,18.0401,17.7743,18.0265,68742.922791229,0
+MXF.US,D,20130724,000000,18.1843,18.1912,17.7772,18.0723,113924.67623039,0
+MXF.US,D,20130725,000000,18.0343,18.2262,17.8844,18.1103,79729.304979189,0
+MXF.US,D,20130726,000000,17.9613,18.1628,17.9476,18.1346,29030.744858168,0
+MXF.US,D,20130729,000000,17.8775,17.9915,17.8318,17.8698,28086.121342941,0
+MXF.US,D,20130730,000000,17.8629,17.9321,17.6369,17.6847,51300.244229633,0
+MXF.US,D,20130731,000000,17.6369,17.8492,17.6369,17.6369,70229.67806302,0
+MXF.US,D,20130801,000000,17.7558,18.0343,17.7558,17.9613,36926.565327833,0
+MXF.US,D,20130802,000000,18.1376,18.456,17.7928,18.456,94930.556221502,0
+MXF.US,D,20130805,000000,18.4921,18.609,18.3148,18.4804,44072.847573459,0
+MXF.US,D,20130806,000000,18.345,18.7443,18.345,18.6956,120984.71024202,0
+MXF.US,D,20130807,000000,18.832,18.8709,18.7131,18.832,109248.78983001,0
+MXF.US,D,20130808,000000,18.9849,19.1075,18.908,19.0482,76297.857383659,0
+MXF.US,D,20130809,000000,19.0258,19.1437,18.8145,19.0482,47963.258985626,0
+MXF.US,D,20130812,000000,19.2118,19.2264,18.9917,18.9917,159234.77525586,0
+MXF.US,D,20130813,000000,18.9956,19.1377,18.8709,18.9254,73115.913607913,0
+MXF.US,D,20130814,000000,18.9615,19.0609,18.7551,18.7551,66432.702237686,0
+MXF.US,D,20130815,000000,18.8037,18.8086,18.2214,18.3051,92165.478910083,0
+MXF.US,D,20130816,000000,18.1746,18.4658,18.0265,18.3683,91755.799798589,0
+MXF.US,D,20130819,000000,18.3683,19.4845,17.7324,17.7636,72210.307150924,0
+MXF.US,D,20130820,000000,17.7324,17.9018,17.6369,17.6447,60731.077911541,0
+MXF.US,D,20130821,000000,17.6369,17.7324,17.3457,17.3847,100175.27026039,0
+MXF.US,D,20130822,000000,17.3779,17.6311,17.3779,17.4334,39141.296765162,0
+MXF.US,D,20130823,000000,17.5152,17.6575,17.4042,17.6145,32236.304221795,0
+MXF.US,D,20130826,000000,17.6447,17.8454,17.3145,17.3145,50292.988068288,0
+MXF.US,D,20130827,000000,17.0428,17.0428,16.6153,16.702,120313.20613446,0
+MXF.US,D,20130828,000000,16.5919,16.7506,16.3446,16.3446,119367.55585453,0
+MXF.US,D,20130829,000000,16.2871,16.2978,15.9277,16.0114,109648.2012946,0
+MXF.US,D,20130830,000000,16.0406,16.3027,15.9092,16.2978,56788.301500161,0
+MXF.US,D,20130903,000000,16.3446,18.42,16.3446,16.7156,103773.05373578,0
+MXF.US,D,20130904,000000,16.6854,16.741,16.5501,16.6105,52274.643920883,0
+MXF.US,D,20130905,000000,16.6728,16.7506,16.4624,16.5597,30461.028071983,0
+MXF.US,D,20130906,000000,16.5793,16.9747,16.5793,16.815,89746.421299352,0
+MXF.US,D,20130909,000000,16.8549,17.5766,16.8549,17.4744,73320.239781315,0
+MXF.US,D,20130910,000000,17.6915,17.9321,17.5843,17.7928,53857.915073578,0
+MXF.US,D,20130911,000000,17.9067,18.0139,17.786,17.8746,78751.824993868,0
+MXF.US,D,20130912,000000,17.8142,17.9671,17.374,17.4334,92590.559491935,0
+MXF.US,D,20130913,000000,17.598,17.8016,17.4402,17.6145,55878.58798441,0
+MXF.US,D,20130916,000000,17.8629,17.9613,17.4928,17.5571,102990.65904164,0
+MXF.US,D,20130917,000000,17.4976,17.8142,17.3555,17.6272,73019.397727009,0
+MXF.US,D,20130918,000000,17.5444,18.4044,17.5084,18.3109,102885.92904322,0
+MXF.US,D,20130919,000000,18.4365,18.5544,18.3109,18.3743,50199.552481455,0
+MXF.US,D,20130920,000000,18.42,18.5748,17.8629,17.9476,78948.963814437,0
+MXF.US,D,20130923,000000,18.0557,18.1746,17.4976,17.5084,80355.631440372,0
+MXF.US,D,20130924,000000,17.4402,17.7694,17.3049,17.3087,44607.791977191,0
+MXF.US,D,20130925,000000,17.2785,17.4674,17.1919,17.4558,61299.905550058,0
+MXF.US,D,20130926,000000,17.522,17.8142,17.4042,17.4081,57575.830017747,0
+MXF.US,D,20130927,000000,17.4616,17.5571,17.3457,17.3555,88883.938959363,0
+MXF.US,D,20130930,000000,17.1159,17.3623,17.0624,17.1461,53449.262726773,0
+MXF.US,D,20131001,000000,17.2328,17.374,17.1218,17.3457,50744.764532092,0
+MXF.US,D,20131002,000000,17.3205,17.6039,17.3205,17.4928,62364.660534068,0
+MXF.US,D,20131003,000000,17.4928,17.4928,17.2843,17.3399,65227.28049108,0
+MXF.US,D,20131004,000000,17.4976,17.7743,17.374,17.374,81456.323188549,0
+MXF.US,D,20131007,000000,17.075,17.2016,17.0088,17.075,58172.380302906,0
+MXF.US,D,20131008,000000,17.0477,17.1626,16.6854,16.7448,86866.346342601,0
+MXF.US,D,20131009,000000,16.774,16.774,16.5277,16.5501,90815.283342124,0
+MXF.US,D,20131010,000000,16.7506,16.9231,16.5549,16.7858,45592.459315346,0
+MXF.US,D,20131011,000000,16.7916,16.9747,16.6494,16.8607,43442.414053515,0
+MXF.US,D,20131014,000000,16.8013,16.9153,16.7634,16.8743,32421.121866079,0
+MXF.US,D,20131015,000000,16.9153,16.9347,16.7264,16.8812,100231.74231837,0
+MXF.US,D,20131016,000000,16.9026,17.0984,16.7974,16.8861,99820.00967749,0
+MXF.US,D,20131017,000000,16.8451,17.0857,16.7342,16.9347,96608.28972572,0
+MXF.US,D,20131018,000000,16.9552,17.2094,16.9552,17.0477,139338.12908406,0
+MXF.US,D,20131021,000000,17.0702,17.2152,16.8607,16.8675,84606.437258891,0
+MXF.US,D,20131022,000000,16.8675,17.2523,16.8208,17.0857,68925.686906131,0
+MXF.US,D,20131023,000000,17.0555,17.2464,16.9231,16.9483,89600.620713305,0
+MXF.US,D,20131024,000000,17.0273,17.2201,16.9483,16.9483,75377.876221004,0
+MXF.US,D,20131025,000000,17.0273,17.0477,16.8967,16.9747,54623.881532663,0
+MXF.US,D,20131028,000000,17.0555,17.2843,17.0331,17.0798,59238.162051607,0
+MXF.US,D,20131029,000000,17.075,17.1919,17.0624,17.1374,45333.714613349,0
+MXF.US,D,20131030,000000,17.1159,17.1753,17.0428,17.1753,45108.853146137,0
+MXF.US,D,20131031,000000,17.0702,17.1266,16.8909,16.9026,31807.116581181,0
+MXF.US,D,20131101,000000,16.9026,17.1012,16.8549,16.9153,44519.490213812,0
+MXF.US,D,20131104,000000,16.8675,17.0857,16.8675,16.9347,26436.110485367,0
+MXF.US,D,20131105,000000,16.8812,16.9299,16.7799,16.7974,34390.456542388,0
+MXF.US,D,20131106,000000,16.8208,16.8208,16.6211,16.7264,78638.880877916,0
+MXF.US,D,20131107,000000,16.8451,16.8451,16.3796,16.4078,116792.43001086,0
+MXF.US,D,20131108,000000,16.3396,16.402,16.1935,16.2159,64837.109908704,0
+MXF.US,D,20131111,000000,16.1721,16.4916,16.1721,16.3396,57297.576786631,0
+MXF.US,D,20131112,000000,16.3446,16.3514,16.028,16.0582,66289.981945711,0
+MXF.US,D,20131113,000000,15.9968,16.2043,15.9968,16.1995,71155.819813817,0
+MXF.US,D,20131114,000000,16.2978,16.7506,16.1935,16.6854,119090.32938811,0
+MXF.US,D,20131115,000000,16.7088,16.9483,16.6455,16.8208,85504.856363047,0
+MXF.US,D,20131118,000000,16.9552,17.2377,16.7574,17.2201,77644.972657548,0
+MXF.US,D,20131119,000000,17.1159,17.1977,16.7974,16.9552,57751.406779816,0
+MXF.US,D,20131120,000000,17.0624,17.0624,16.8208,16.8354,49236.4472018,0
+MXF.US,D,20131121,000000,17.0428,17.1626,16.8967,17.0019,80028.093504114,0
+MXF.US,D,20131122,000000,16.962,17.1374,16.962,17.0019,67667.900160313,0
+MXF.US,D,20131125,000000,17.0428,17.1218,16.9483,16.9483,61255.754668368,0
+MXF.US,D,20131126,000000,16.9483,17.0331,16.5793,16.6455,74813.155641249,0
+MXF.US,D,20131127,000000,16.7634,16.815,16.5549,16.7858,60899.467320777,0
+MXF.US,D,20131129,000000,16.8276,17.0477,16.7916,17.0273,35454.184761708,0
+MXF.US,D,20131202,000000,17.1159,17.1374,16.6105,16.6105,77226.052663839,0
+MXF.US,D,20131203,000000,16.5549,16.7974,16.5549,16.7088,27675.415466756,0
+MXF.US,D,20131204,000000,16.5977,17.1314,16.5977,17.1314,88737.111608626,0
+MXF.US,D,20131205,000000,17.0019,17.446,17.0019,17.15,65870.035187311,0
+MXF.US,D,20131206,000000,17.4276,17.4334,17.2328,17.3282,48186.066923457,0
+MXF.US,D,20131209,000000,17.3331,17.4792,17.1314,17.1694,120550.38877795,0
+MXF.US,D,20131210,000000,17.1159,17.1919,16.7799,16.8208,126931.73132918,0
+MXF.US,D,20131211,000000,16.851,16.9863,16.5218,16.5218,81027.135547935,0
+MXF.US,D,20131212,000000,16.5218,16.5471,16.3446,16.4224,66567.208412136,0
+MXF.US,D,20131213,000000,16.402,16.6105,16.3748,16.5919,63335.979931247,0
+MXF.US,D,20131216,000000,16.5597,17.0428,16.5218,17.0428,122203.4799296,0
+MXF.US,D,20131217,000000,17.0477,17.0477,16.9153,16.9961,70945.333052273,0
+MXF.US,D,20131218,000000,17.0214,17.4928,16.9347,17.4616,199381.27465299,0
+MXF.US,D,20131219,000000,17.3145,17.6973,17.3049,17.5843,134559.56621463,0
+MXF.US,D,20131220,000000,17.6369,18.0967,17.6369,17.8629,244352.54133059,0
+MXF.US,D,20131223,000000,18.2885,19.2868,18.0762,18.9362,204208.09546285,0
+MXF.US,D,20131224,000000,19.1231,19.1231,18.7501,18.9254,102587.14051829,0
+MXF.US,D,20131226,000000,18.8037,18.8037,18.1473,18.2116,139800.17319476,0
+MXF.US,D,20131227,000000,18.1522,18.3615,17.9671,18.0081,119142.69438733,0
+MXF.US,D,20131230,000000,17.9126,18.1405,17.5678,17.6721,175604.48471592,0
+MXF.US,D,20131231,000000,17.8026,17.8026,17.6583,17.7314,97766.480296563,0
+MXF.US,D,20140102,000000,17.7314,17.9613,17.6963,17.7558,120606.86083592,0
+MXF.US,D,20140103,000000,17.9184,17.9963,17.599,17.6097,103353.10697738,0
+MXF.US,D,20140106,000000,17.7976,17.861,17.6409,17.6643,74964.090050747,0
+MXF.US,D,20140107,000000,17.9184,18.4337,17.7558,17.7928,194583.20325445,0
+MXF.US,D,20140108,000000,17.7236,18.3285,17.7236,17.9915,119367.55585453,0
+MXF.US,D,20140109,000000,18.0587,18.1249,17.7928,17.895,131135.30597194,0
+MXF.US,D,20140110,000000,17.8522,18.1005,17.6409,17.9067,131843.77360836,0
+MXF.US,D,20140113,000000,18.1249,18.1249,17.8726,17.9389,130822.14274134,0
+MXF.US,D,20140114,000000,18.0421,18.2164,17.9126,18.0421,111805.43390927,0
+MXF.US,D,20140115,000000,17.9779,18.0149,17.8668,17.9213,65865.928128549,0
+MXF.US,D,20140116,000000,17.9857,18.0587,17.787,17.8268,36386.487100649,0
+MXF.US,D,20140117,000000,17.7499,17.8814,17.6769,17.6769,96393.695905412,0
+MXF.US,D,20140121,000000,17.7636,17.8766,17.6885,17.821,99456.534977066,0
+MXF.US,D,20140122,000000,17.7976,18.0217,17.7976,17.8522,61621.282898172,0
+MXF.US,D,20140123,000000,17.9389,17.9389,17.41,17.5006,88814.11896041,0
+MXF.US,D,20140124,000000,17.3672,17.41,16.7264,16.7877,177866.44732901,0
+MXF.US,D,20140127,000000,16.7984,16.9698,16.7146,16.8851,127985.1919016,0
+MXF.US,D,20140128,000000,17.0049,17.2903,16.7574,16.9873,148062.54865892,0
+MXF.US,D,20140129,000000,16.7516,16.9766,16.7342,16.776,154700.58238277,0
+MXF.US,D,20140130,000000,16.9143,17.3672,16.7574,16.7877,85639.362537497,0
+MXF.US,D,20140131,000000,16.6962,16.9143,16.6552,16.6835,98368.164405175,0
+MXF.US,D,20140203,000000,16.6426,16.7195,16.1897,16.2433,126309.51192676,0
+MXF.US,D,20140204,000000,16.4458,18.271,16.3942,16.514,115717.40737993,0
+MXF.US,D,20140205,000000,16.5277,16.6251,16.2384,16.3396,121370.77376563,0
+MXF.US,D,20140206,000000,16.3524,16.6357,16.3455,16.477,108054.66249501,0
+MXF.US,D,20140207,000000,16.4614,16.7342,16.4312,16.6124,148764.8557072,0
+MXF.US,D,20140210,000000,16.7342,16.9445,16.6465,16.7146,156333.13824061,0
+MXF.US,D,20140211,000000,16.6319,16.8899,16.6319,16.7808,139597.90055074,0
+MXF.US,D,20140212,000000,16.9445,17.0195,16.6903,16.7088,64643.051382207,0
+MXF.US,D,20140213,000000,16.4965,16.663,16.4965,16.5695,53974.96624829,0
+MXF.US,D,20140214,000000,16.5569,16.7342,16.5569,16.6552,113383.57123852,0
+MXF.US,D,20140218,000000,16.7574,17.037,16.6552,16.6552,71800.628039428,0
+MXF.US,D,20140219,000000,16.5793,16.6786,16.4108,16.4186,82667.905523295,0
+MXF.US,D,20140220,000000,16.4673,16.5773,16.2929,16.3017,104859.37077829,0
+MXF.US,D,20140221,000000,16.2725,16.3396,16.1575,16.1575,124263.16989867,0
+MXF.US,D,20140224,000000,16.253,16.3942,16.14,16.2169,131918.72743076,0
+MXF.US,D,20140225,000000,16.1819,16.1819,15.7885,15.7885,169706.74833389,0
+MXF.US,D,20140226,000000,15.8137,15.879,15.6248,15.6618,95633.890034469,0
+MXF.US,D,20140227,000000,15.6141,15.7816,15.4913,15.7641,62506.354061352,0
+MXF.US,D,20140228,000000,15.7427,15.9365,15.6794,15.6969,45355.276671849,0
+MXF.US,D,20140303,000000,15.6248,15.6248,15.4485,15.4739,92026.865676871,0
+MXF.US,D,20140304,000000,15.6434,15.7212,15.4807,15.6794,125206.7666492,0
+MXF.US,D,20140305,000000,15.4573,15.73,15.4573,15.62,128700.84689085,0
+MXF.US,D,20140306,000000,15.6658,15.9657,15.6141,15.8858,130951.51509235,0
+MXF.US,D,20140307,000000,15.8858,15.8858,15.5518,15.6618,97727.463238325,0
+MXF.US,D,20140310,000000,15.5888,15.7212,15.4913,15.5177,59988.727040336,0
+MXF.US,D,20140311,000000,15.4739,15.5596,15.2918,15.3716,111325.93479883,0
+MXF.US,D,20140312,000000,15.2918,15.4261,15.1651,15.4135,79727.251449808,0
+MXF.US,D,20140313,000000,15.5693,15.5693,15.0268,15.0551,145055.15488055,0
+MXF.US,D,20140314,000000,15.0317,15.1047,14.9664,14.9956,81757.165242854,0
+MXF.US,D,20140317,000000,15.1485,15.2216,15.0093,15.0511,65188.263432844,0
+MXF.US,D,20140318,000000,15.0268,15.3424,15.0268,15.3424,60967.233790347,0
+MXF.US,D,20140319,000000,15.4076,15.5596,15.28,15.3424,103586.18256211,0
+MXF.US,D,20140320,000000,15.3424,15.8021,15.2265,15.6618,151374.89155036,0
+MXF.US,D,20140321,000000,15.8187,16.1575,15.7816,16.1108,124648.20665759,0
+MXF.US,D,20140324,000000,16.1897,16.2666,16.0904,16.0981,107791.81073425,0
+MXF.US,D,20140325,000000,16.0708,16.1819,15.9812,15.9812,84708.086963247,0
+MXF.US,D,20140326,000000,16.0446,16.1273,15.8615,15.9219,65763.251659502,0
+MXF.US,D,20140327,000000,15.9812,16.1059,15.9812,16.0378,48944.84602971,0
+MXF.US,D,20140328,000000,16.0708,16.2023,16.0708,16.1273,38785.009417572,0
+MXF.US,D,20140331,000000,16.1643,16.3758,16.1643,16.3358,90187.930116252,0
+MXF.US,D,20140401,000000,16.3582,16.4673,16.2968,16.4458,61871.813482645,0
+MXF.US,D,20140402,000000,16.4673,16.701,16.4614,16.6679,136491.93736208,0
+MXF.US,D,20140403,000000,16.701,16.7574,16.5977,16.6426,95917.277089038,0
+MXF.US,D,20140404,000000,16.8052,16.849,16.6552,16.7984,267344.88304415,0
+MXF.US,D,20140407,000000,16.8948,17.076,16.4682,16.5481,203938.05634926,0
+MXF.US,D,20140408,000000,16.7712,16.7712,16.5735,16.6309,67697.676336337,0
+MXF.US,D,20140409,000000,16.6786,16.6835,16.3748,16.5305,55575.692400723,0
+MXF.US,D,20140410,000000,16.4176,16.5169,16.2169,16.2744,28167.235753487,0
+MXF.US,D,20140411,000000,16.1887,16.2666,16.0466,16.2247,72377.66979547,0
+MXF.US,D,20140414,000000,16.2744,16.3436,16.1809,16.2822,71357.065693148,0
+MXF.US,D,20140415,000000,16.3378,16.3378,16.0406,16.1322,71852.993038643,0
+MXF.US,D,20140416,000000,16.3114,16.4614,16.1507,16.4098,64597.873735827,0
+MXF.US,D,20140417,000000,16.3494,16.5383,16.3436,16.4916,33443.77949778,0
+MXF.US,D,20140421,000000,16.403,16.4614,16.2491,16.289,47184.971350254,0
+MXF.US,D,20140422,000000,16.3972,16.5793,16.2666,16.403,184498.32046471,0
+MXF.US,D,20140423,000000,16.4556,16.478,16.2315,16.3378,79160.477340672,0
+MXF.US,D,20140424,000000,16.2822,16.3494,16.1935,16.2247,83566.324627451,0
+MXF.US,D,20140425,000000,16.2169,16.2997,16.0144,16.2169,80263.222618229,0
+MXF.US,D,20140428,000000,16.2023,16.4556,16.2023,16.3972,62288.679946974,0
+MXF.US,D,20140429,000000,16.4098,16.5735,16.4098,16.4858,84712.194022009,0
+MXF.US,D,20140430,000000,16.4507,16.5442,16.289,16.289,60545.233502567,0
+MXF.US,D,20140501,000000,16.3036,16.5481,16.3036,16.4858,43631.33875656,0
+MXF.US,D,20140502,000000,16.438,16.5383,16.3854,16.4682,42733.946417095,0
+MXF.US,D,20140505,000000,16.4302,16.5218,16.3972,16.4234,75940.543271379,0
+MXF.US,D,20140506,000000,16.3972,16.6718,16.3972,16.5442,166741.45190784,0
+MXF.US,D,20140507,000000,16.5033,16.7156,16.5033,16.7156,61937.526422835,0
+MXF.US,D,20140508,000000,16.7526,16.9055,16.6786,16.6786,51941.972161172,0
+MXF.US,D,20140509,000000,16.6718,16.8471,16.5841,16.7282,54385.672124476,0
+MXF.US,D,20140512,000000,16.7712,16.8899,16.6903,16.8354,55980.237688766,0
+MXF.US,D,20140513,000000,16.9299,17.1461,16.8646,17.0428,85305.664013097,0
+MXF.US,D,20140514,000000,17.0263,17.1997,17.0156,17.1558,60577.063207971,0
+MXF.US,D,20140515,000000,17.0428,17.1461,16.9055,16.9055,47844.154281532,0
+MXF.US,D,20140516,000000,16.9055,17.1218,16.9055,17.0428,110619.52069178,0
+MXF.US,D,20140519,000000,16.9347,16.9639,16.8276,16.9455,41196.879675471,0
+MXF.US,D,20140520,000000,16.9455,16.9883,16.8646,16.9221,56572.680915163,0
+MXF.US,D,20140521,000000,16.9571,17.0331,16.8997,16.9221,66729.437233229,0
+MXF.US,D,20140522,000000,16.8948,17.113,16.8948,17.0886,37515.928260159,0
+MXF.US,D,20140523,000000,17.113,17.1714,17.113,17.1461,48418.115743501,0
+MXF.US,D,20140527,000000,17.1305,17.2308,17.072,17.224,62387.249357258,0
+MXF.US,D,20140528,000000,17.2367,17.3107,17.224,17.2455,67574.46457348,0
+MXF.US,D,20140529,000000,17.2551,17.2688,17.2191,17.2688,36998.438856165,0
+MXF.US,D,20140530,000000,17.2523,17.2688,17.1714,17.1948,70659.892468324,0
+MXF.US,D,20140602,000000,17.2045,17.2931,17.1753,17.2688,28902.399271859,0
+MXF.US,D,20140603,000000,17.2688,17.3935,17.2367,17.3623,60879.958791658,0
+MXF.US,D,20140604,000000,17.3623,17.3866,17.1802,17.188,93519.781536805,0
+MXF.US,D,20140605,000000,17.2045,17.3623,17.2045,17.2747,42010.077310318,0
+MXF.US,D,20140606,000000,17.3311,17.5036,17.3311,17.4246,65581.514309291,0
+MXF.US,D,20140609,000000,17.2523,17.5104,17.2045,17.4373,52900.970382065,0
+MXF.US,D,20140610,000000,17.4246,17.5172,17.3311,17.5172,42178.466719555,0
+MXF.US,D,20140611,000000,17.3506,17.5104,17.3506,17.45,37471.77737847,0
+MXF.US,D,20140612,000000,17.45,17.5172,17.4168,17.4744,29623.188084566,0
+MXF.US,D,20140613,000000,17.4451,17.5668,17.4451,17.4744,34697.459184836,0
+MXF.US,D,20140616,000000,17.5036,17.5036,17.3311,17.4666,33234.319500926,0
+MXF.US,D,20140617,000000,17.5036,17.5036,17.2931,17.3311,47753.798988771,0
+MXF.US,D,20140618,000000,17.2551,17.45,17.2367,17.4451,102290.40552275,0
+MXF.US,D,20140619,000000,17.4548,17.4666,17.3379,17.4003,50762.21953183,0
+MXF.US,D,20140620,000000,17.4168,17.4373,17.3175,17.3438,44478.419626193,0
+MXF.US,D,20140623,000000,17.3866,17.4052,17.3311,17.4052,95046.580631525,0
+MXF.US,D,20140624,000000,17.3175,17.4246,17.3175,17.3662,46257.802834766,0
+MXF.US,D,20140625,000000,17.3438,17.4451,17.3438,17.4168,28097.415754537,0
+MXF.US,D,20140626,000000,17.4003,17.4548,17.3379,17.3623,99405.196742543,0
+MXF.US,D,20140627,000000,17.3059,17.6739,17.2999,17.6419,128883.61100575,0
+MXF.US,D,20140630,000000,17.6419,17.6555,17.5288,17.5668,57494.7156072,0
+MXF.US,D,20140701,000000,17.5668,17.6497,17.5172,17.6233,76322.499736231,0
+MXF.US,D,20140702,000000,17.6233,17.6603,17.5756,17.6048,61979.623775145,0
+MXF.US,D,20140703,000000,17.6048,17.7149,17.5795,17.6837,38418.454423076,0
+MXF.US,D,20140707,000000,17.7032,17.748,17.6419,17.6915,112055.96449375,0
+MXF.US,D,20140708,000000,17.7528,17.7528,17.6497,17.7402,52140.137746432,0
+MXF.US,D,20140709,000000,17.7597,18.0071,17.7597,17.9691,87419.772510762,0
+MXF.US,D,20140710,000000,17.9009,17.9953,17.7967,17.9632,120142.76319584,0
+MXF.US,D,20140711,000000,17.9934,17.9983,17.7743,17.7908,93935.621236443,0
+MXF.US,D,20140714,000000,17.8084,17.861,17.7704,17.8006,54586.918003807,0
+MXF.US,D,20140715,000000,17.7704,17.819,17.7013,17.7451,49883.308956792,0
+MXF.US,D,20140716,000000,17.7577,17.8084,17.6944,17.7704,59530.789988388,0
+MXF.US,D,20140717,000000,17.7013,17.782,17.6575,17.6575,61289.637903153,0
+MXF.US,D,20140718,000000,17.6867,18.0051,17.6798,17.8834,69254.251607079,0
+MXF.US,D,20140721,000000,17.9272,17.9272,17.7957,17.8474,73226.804194483,0
+MXF.US,D,20140722,000000,17.898,17.9272,17.861,17.898,35067.094473404,0
+MXF.US,D,20140723,000000,17.9272,18.0187,17.898,17.9671,27680.549290208,0
+MXF.US,D,20140724,000000,17.9934,18.196,17.9087,18.1902,156853.70793867,0
+MXF.US,D,20140725,000000,18.0821,18.3129,18.0187,18.0567,87802.755740304,0
+MXF.US,D,20140728,000000,17.9983,18.2164,17.9603,18.1902,32253.759221532,0
+MXF.US,D,20140729,000000,18.2164,18.231,18.1726,18.1902,47175.73046804,0
+MXF.US,D,20140730,000000,18.1902,18.2116,17.9603,17.9934,46875.915178425,0
+MXF.US,D,20140731,000000,17.8336,18.0245,17.6798,17.9866,94700.560930839,0
+MXF.US,D,20140801,000000,17.8336,17.8775,17.7187,17.7382,51639.076577485,0
+MXF.US,D,20140804,000000,17.8532,17.8775,17.6759,17.7743,33864.75302087,0
+MXF.US,D,20140805,000000,17.8336,17.9564,17.6575,17.7187,106632.59339872,0
+MXF.US,D,20140806,000000,17.7119,17.8259,17.7119,17.7655,208203.23687344,0
+MXF.US,D,20140807,000000,17.7577,17.861,17.7324,17.7704,206436.17484116,0
+MXF.US,D,20140808,000000,17.8726,17.8726,17.7382,17.7451,162382.83579681,0
+MXF.US,D,20140811,000000,17.8259,17.9272,17.7908,17.9155,83610.475509142,0
+MXF.US,D,20140812,000000,17.8912,17.9213,17.8474,17.8912,61295.798491296,0
+MXF.US,D,20140813,000000,17.8912,17.8912,17.861,17.8834,33406.815968924,0
+MXF.US,D,20140814,000000,17.8834,17.8834,17.8414,17.8532,37790.074432513,0
+MXF.US,D,20140815,000000,17.8726,17.8912,17.8336,17.8834,112225.38066767,0
+MXF.US,D,20140818,000000,17.8912,18.0616,17.8414,18.0616,110587.69098638,0
+MXF.US,D,20140819,000000,18.0821,18.0879,17.8834,17.898,57930.063835956,0
+MXF.US,D,20140820,000000,17.9671,17.9671,17.861,17.9038,38936.970591761,0
+MXF.US,D,20140821,000000,17.9272,17.9447,17.8775,17.9213,37665.835904967,0
+MXF.US,D,20140822,000000,17.8834,17.9213,17.8084,17.8084,61198.255845701,0
+MXF.US,D,20140825,000000,17.8259,17.8834,17.7071,17.7071,153801.13651392,0
+MXF.US,D,20140826,000000,17.819,17.9087,17.7577,17.7743,105448.73371061,0
+MXF.US,D,20140827,000000,17.8336,17.8726,17.819,17.861,39078.664119045,0
+MXF.US,D,20140828,000000,17.8474,17.8912,17.8142,17.8775,48358.563391455,0
+MXF.US,D,20140829,000000,17.8414,17.9272,17.819,17.8259,41913.561429414,0
+MXF.US,D,20140902,000000,17.7704,17.7957,17.7071,17.7577,84148.500206944,0
+MXF.US,D,20140903,000000,17.819,17.9603,17.819,17.9038,67394.78075265,0
+MXF.US,D,20140904,000000,17.9272,17.9866,17.898,17.9272,72360.214795732,0
+MXF.US,D,20140905,000000,17.898,18.0616,17.898,18.0333,63418.121106484,0
+MXF.US,D,20140908,000000,18.0333,18.1356,17.9155,17.9564,58697.057059732,0
+MXF.US,D,20140909,000000,17.9934,17.9934,17.7743,17.8532,72111.737740639,0
+MXF.US,D,20140910,000000,17.7957,17.9155,17.7499,17.9087,50135.893070648,0
+MXF.US,D,20140911,000000,17.8678,17.9515,17.8474,17.9272,78918.160873723,0
+MXF.US,D,20140912,000000,17.8414,17.9087,17.7704,17.9087,99709.11909092,0
+MXF.US,D,20140915,000000,17.8474,17.898,17.8474,17.8775,35096.870649427,0
+MXF.US,D,20140916,000000,17.9213,18.1152,17.8474,18.0333,132037.83213485,0
+MXF.US,D,20140917,000000,18.1268,18.1268,17.898,17.9087,77638.812069405,0
+MXF.US,D,20140918,000000,18.0401,18.0567,17.9603,18.0187,50876.190412471,0
+MXF.US,D,20140919,000000,18.0187,18.0567,17.8678,17.898,44679.665505523,0
+MXF.US,D,20140922,000000,17.8775,17.9515,17.6575,17.6944,68773.725731943,0
+MXF.US,D,20140923,000000,17.7382,17.7382,17.5366,17.5746,65732.44871879,0
+MXF.US,D,20140924,000000,17.5659,17.7382,17.5659,17.6798,32137.734811511,0
+MXF.US,D,20140925,000000,17.5902,17.6175,17.2853,17.3243,113589.9509413,0
+MXF.US,D,20140926,000000,17.2659,17.3672,17.2016,17.3311,112071.3659641,0
+MXF.US,D,20140929,000000,17.1967,17.3379,17.0555,17.3107,80192.375854588,0
+MXF.US,D,20140930,000000,17.3555,17.5279,17.2551,17.4704,95858.751501681,0
+MXF.US,D,20141001,000000,17.3311,17.447,17.1909,17.1909,85524.364892166,0
+MXF.US,D,20141002,000000,17.1909,17.2931,16.8861,17.0059,215130.81824,0
+MXF.US,D,20141003,000000,17.0886,17.1909,17.0136,17.0477,109152.27394911,0
+MXF.US,D,20141006,000000,17.1656,17.5405,17.1588,17.5084,154353.5359174,0
+MXF.US,D,20141007,000000,17.6048,17.7324,17.4704,17.6575,299899.48431999,0
+MXF.US,D,20141008,000000,17.6505,17.7704,17.5405,17.7119,97624.786769279,0
+MXF.US,D,20141009,000000,17.8006,17.8006,17.5483,17.7119,64097.83933157,0
+MXF.US,D,20141010,000000,17.7743,17.7743,17.3097,17.3233,104392.19284412,0
+MXF.US,D,20141013,000000,17.4364,17.4606,16.9201,16.9387,84245.016087848,0
+MXF.US,D,20141014,000000,16.9387,16.9795,16.7877,16.7984,61876.947306098,0
+MXF.US,D,20141015,000000,16.7799,16.7799,16.1469,16.4448,175926.88882872,0
+MXF.US,D,20141016,000000,16.3436,16.5209,16.2179,16.3952,83483.156687523,0
+MXF.US,D,20141017,000000,16.5053,16.6757,16.4741,16.5977,44571.855213025,0
+MXF.US,D,20141020,000000,16.6251,16.7799,16.6182,16.7624,25321.044031523,0
+MXF.US,D,20141021,000000,16.8646,17.3516,16.814,17.2133,125717.06870036,0
+MXF.US,D,20141022,000000,17.3049,17.3097,16.9035,16.9279,91362.548922141,0
+MXF.US,D,20141023,000000,17.1276,17.2921,16.7935,16.9104,87241.115454621,0
+MXF.US,D,20141024,000000,17.0224,17.1597,16.9951,17.0224,95637.997093232,0
+MXF.US,D,20141027,000000,16.9883,17.1276,16.8588,17.0944,55048.962114515,0
+MXF.US,D,20141028,000000,17.0702,17.3165,17.0224,17.1276,97999.555881299,0
+MXF.US,D,20141029,000000,17.1276,17.2921,17.1276,17.2835,71301.620399864,0
+MXF.US,D,20141030,000000,17.3808,17.5795,17.1753,17.5795,89668.387182876,0
+MXF.US,D,20141031,000000,17.6827,17.7996,17.5201,17.599,73884.96036107,0
+MXF.US,D,20141103,000000,17.6369,17.7149,17.4606,17.488,89247.413659786,0
+MXF.US,D,20141104,000000,17.488,17.5737,17.4081,17.4606,43382.861701468,0
+MXF.US,D,20141105,000000,17.4606,17.5201,17.4081,17.4364,47239.389878849,0
+MXF.US,D,20141106,000000,17.3565,17.5532,17.2571,17.2571,45878.926663985,0
+MXF.US,D,20141107,000000,17.2775,17.5464,17.2571,17.3165,30301.879544962,0
+MXF.US,D,20141110,000000,17.2717,17.3097,17.1597,17.1753,42360.204069766,0
+MXF.US,D,20141111,000000,17.1597,17.225,17.076,17.1004,40923.760267807,0
+MXF.US,D,20141112,000000,17.038,17.1276,16.8812,16.8812,70157.804534687,0
+MXF.US,D,20141113,000000,16.8861,17.148,16.5793,16.6114,64590.686382993,0
+MXF.US,D,20141114,000000,16.5647,16.6377,16.5413,16.5909,66514.843412922,0
+MXF.US,D,20141117,000000,16.5413,16.5831,16.3436,16.3816,129238.87158865,0
+MXF.US,D,20141118,000000,16.3758,16.5579,16.3436,16.3758,46258.829599456,0
+MXF.US,D,20141119,000000,16.3436,16.5121,16.2705,16.399,128084.78807657,0
+MXF.US,D,20141120,000000,16.4448,16.4994,16.3309,16.3816,70650.65158611,0
+MXF.US,D,20141121,000000,16.4994,16.7877,16.4994,16.6114,147202.11984831,0
+MXF.US,D,20141124,000000,16.6027,16.737,16.4137,16.4351,130667.10127308,0
+MXF.US,D,20141125,000000,16.4926,16.6114,16.4448,16.5053,66467.61223716,0
+MXF.US,D,20141126,000000,16.4497,16.5413,16.405,16.4351,36417.290041363,0
+MXF.US,D,20141128,000000,16.3816,16.3952,16.1789,16.2179,78510.535291609,0
+MXF.US,D,20141201,000000,16.1789,16.1789,15.4475,15.4739,168580.38746846,0
+MXF.US,D,20141202,000000,15.4807,15.505,15.1525,15.1787,181894.4452097,0
+MXF.US,D,20141203,000000,15.1661,15.3842,15.1398,15.2762,104800.84519093,0
+MXF.US,D,20141204,000000,15.2576,15.4086,15.2576,15.3443,97473.85235978,0
+MXF.US,D,20141205,000000,15.3297,15.3628,15.2644,15.3054,89415.803069022,0
+MXF.US,D,20141208,000000,15.316,15.3375,14.7531,14.8437,247119.6721714,0
+MXF.US,D,20141209,000000,14.6421,14.6421,14.5077,14.533,141675.04551955,0
+MXF.US,D,20141210,000000,14.4473,14.572,14.0558,14.1872,173528.3665118,0
+MXF.US,D,20141211,000000,14.1512,14.3821,14.122,14.1356,158666.97438203,0
+MXF.US,D,20141212,000000,14.0091,14.0558,13.6049,13.6613,148744.32041339,0
+MXF.US,D,20141215,000000,13.7958,13.898,13.4744,13.525,169220.06187061,0
+MXF.US,D,20141216,000000,13.2825,13.4744,12.9699,13.1929,287716.92126764,0
+MXF.US,D,20141217,000000,13.1598,13.826,13.1598,13.5854,157044.6861711,0
+MXF.US,D,20141218,000000,13.7958,14.3625,13.7354,14.3237,157559.09528102,0
+MXF.US,D,20141219,000000,14.4804,14.6421,14.4074,14.5448,136828.71618056,0
+MXF.US,D,20141222,000000,14.5145,14.6294,14.4804,14.5895,157166.87116926,0
+MXF.US,D,20141223,000000,14.5788,14.6674,14.4697,14.5652,157719.27057274,0
+MXF.US,D,20141224,000000,14.5272,14.533,14.3909,14.4444,66489.174295661,0
+MXF.US,D,20141226,000000,14.3841,14.5194,14.085,14.2769,125090.74223919,0
+MXF.US,D,20141229,000000,14.195,14.4035,14.0587,14.1045,232549.88121372,0
+MXF.US,D,20141230,000000,14.1288,14.234,14.0041,14.0041,217727.50614218,0
+MXF.US,D,20141231,000000,13.9895,14.1522,13.9895,14.0587,134251.53680749,0
+MXF.US,D,20150102,000000,14.0587,14.1133,13.8834,13.9721,118719.66733485,0
+MXF.US,D,20150105,000000,13.8688,13.897,13.4169,13.4978,137602.89675717,0
+MXF.US,D,20150106,000000,13.449,13.6263,13.4169,13.5591,127040.56838637,0
+MXF.US,D,20150107,000000,13.6955,13.9457,13.6595,13.9302,132558.40183292,0
+MXF.US,D,20150108,000000,14.0763,14.2837,14.0041,14.1133,133140.57741242,0
+MXF.US,D,20150109,000000,14.159,14.1804,14.0529,14.1522,62448.855238687,0
+MXF.US,D,20150112,000000,14.159,14.195,13.8834,13.9779,69319.964547269,0
+MXF.US,D,20150113,000000,14.2088,14.2088,13.9029,14.1288,284726.98248901,0
+MXF.US,D,20150114,000000,13.9497,14.2476,13.9224,14.1045,145609.6078134,0
+MXF.US,D,20150115,000000,14.234,14.2476,13.8922,13.897,92387.260083224,0
+MXF.US,D,20150116,000000,13.9457,14.1133,13.9457,14.0763,29464.039557543,0
+MXF.US,D,20150120,000000,14.0587,14.1882,13.9779,14.085,49608.136019749,0
+MXF.US,D,20150121,000000,14.1133,14.2895,14.1133,14.2136,50829.9860014,0
+MXF.US,D,20150122,000000,14.309,14.5448,14.309,14.4843,106656.20898659,0
+MXF.US,D,20150123,000000,14.4775,14.5846,14.2837,14.3753,111234.55274138,0
+MXF.US,D,20150126,000000,14.3431,14.4697,14.195,14.3841,60347.067917307,0
+MXF.US,D,20150127,000000,14.2895,14.3957,14.2282,14.3149,39558.163229491,0
+MXF.US,D,20150128,000000,14.3431,14.3431,14.0247,14.0403,47722.996048057,0
+MXF.US,D,20150129,000000,14.0305,14.3909,13.9575,14.0403,96936.854426668,0
+MXF.US,D,20150130,000000,13.8688,14.0041,13.748,13.748,92216.817144607,0
+MXF.US,D,20150202,000000,13.748,13.9224,13.748,13.8834,65366.920488984,0
+MXF.US,D,20150203,000000,13.897,14.3909,13.897,14.2282,102970.12374784,0
+MXF.US,D,20150204,000000,14.3149,14.3695,14.195,14.2214,54510.937416712,0
+MXF.US,D,20150205,000000,14.1288,14.2837,14.1045,14.2691,34942.855945857,0
+MXF.US,D,20150206,000000,14.3227,14.3373,14.2136,14.2837,67442.011928411,0
+MXF.US,D,20150209,000000,14.3909,14.4444,14.2954,14.4395,58137.47030343,0
+MXF.US,D,20150210,000000,14.3909,14.4843,14.309,14.3841,64060.875802714,0
+MXF.US,D,20150211,000000,14.3489,14.3489,13.9302,14.049,62884.203467444,0
+MXF.US,D,20150212,000000,14.1045,14.5846,14.0948,14.5584,105003.11783495,0
+MXF.US,D,20150213,000000,14.7015,14.9722,14.607,14.945,136219.84471911,0
+MXF.US,D,20150217,000000,14.9908,14.9908,14.7493,14.9645,108817.54866002,0
+MXF.US,D,20150218,000000,14.8768,15.0931,14.8768,15.018,68562.212205707,0
+MXF.US,D,20150219,000000,15.018,15.4105,14.945,15.1856,46758.864003712,0
+MXF.US,D,20150220,000000,15.2031,15.2148,15.0863,15.1807,39966.815576295,0
+MXF.US,D,20150223,000000,15.1349,15.242,14.9645,15.0258,79182.039399172,0
+MXF.US,D,20150224,000000,15.0999,15.1661,15.0405,15.1301,37195.577676734,0
+MXF.US,D,20150225,000000,15.1603,15.1661,14.9908,14.9908,75120.158283698,0
+MXF.US,D,20150226,000000,15.0064,15.0405,14.945,14.9908,59190.930875845,0
+MXF.US,D,20150227,000000,14.9908,15.1485,14.9722,15.1135,83952.388151066,0
+MXF.US,D,20150302,000000,15.0317,15.1223,14.911,14.9264,35656.457405729,0
+MXF.US,D,20150303,000000,14.9294,14.9294,14.7541,14.7745,74271.023884685,0
+MXF.US,D,20150304,000000,14.6937,14.795,14.4697,14.607,55185.521818346,0
+MXF.US,D,20150305,000000,14.5788,14.7103,14.537,14.574,55480.20328451,0
+MXF.US,D,20150306,000000,14.4395,14.4395,14.2282,14.2545,102975.25757129,0
+MXF.US,D,20150309,000000,14.2282,14.309,14.2088,14.234,47050.465175804,0
+MXF.US,D,20150310,000000,14.2214,14.2214,14.0247,14.1133,109330.93100525,0
+MXF.US,D,20150311,000000,14.1288,14.3012,14.1133,14.2769,78708.700876869,0
+MXF.US,D,20150312,000000,14.4171,14.4843,14.2769,14.4629,84629.026082082,0
+MXF.US,D,20150313,000000,14.4503,14.533,14.3695,14.4444,69536.611896957,0
+MXF.US,D,20150316,000000,14.4902,14.6002,14.3635,14.4902,60363.496152355,0
+MXF.US,D,20150317,000000,14.4571,14.4571,14.3635,14.3635,81074.366723697,0
+MXF.US,D,20150318,000000,14.4503,14.6723,14.3012,14.6334,116581.9432493,0
+MXF.US,D,20150319,000000,14.5584,14.6168,14.4775,14.574,61399.501725033,0
+MXF.US,D,20150320,000000,14.7269,14.8826,14.5924,14.8369,132565.58918575,0
+MXF.US,D,20150323,000000,14.8895,14.8895,14.7814,14.8369,31068.872768739,0
+MXF.US,D,20150324,000000,14.8369,14.8622,14.8369,14.8369,18496.139134011,0
+MXF.US,D,20150325,000000,14.8564,14.9041,14.6723,14.6723,23672.059938639,0
+MXF.US,D,20150326,000000,14.6256,14.8311,14.4697,14.6216,112439.97448798,0
+MXF.US,D,20150327,000000,14.5272,14.5924,14.3841,14.497,83296.285513859,0
+MXF.US,D,20150330,000000,14.5652,14.6723,14.5145,14.5924,44235.076394553,0
+MXF.US,D,20150331,000000,14.497,14.6002,14.4444,14.5145,46589.447829785,0
+MXF.US,D,20150401,000000,14.7161,14.7882,14.537,14.7667,60509.296738401,0
+MXF.US,D,20150402,000000,14.7882,14.9908,14.7493,14.9041,81371.10171924,0
+MXF.US,D,20150406,000000,14.9382,15.2148,14.9188,15.1534,119839.86761215,0
+MXF.US,D,20150407,000000,15.1173,15.1846,15.018,15.1709,72722.662731466,0
+MXF.US,D,20150408,000000,15.1778,15.2616,15.1369,15.1505,111186.29480093,0
+MXF.US,D,20150409,000000,15.207,15.207,14.9908,15.0551,49126.583379921,0
+MXF.US,D,20150410,000000,14.8944,14.9567,14.8515,14.8944,52205.850686621,0
+MXF.US,D,20150413,000000,14.8583,14.9022,14.7347,14.7687,59561.592929103,0
+MXF.US,D,20150414,000000,14.8437,14.9294,14.8203,14.8807,36198.589162295,0
+MXF.US,D,20150415,000000,14.8583,15.018,14.8583,14.9722,51754.074222817,0
+MXF.US,D,20150416,000000,15.0891,15.2342,15.0551,15.2216,109490.07953227,0
+MXF.US,D,20150417,000000,15.1329,15.1369,15.0132,15.0327,63308.257284605,0
+MXF.US,D,20150420,000000,15.0891,15.207,15.0813,15.1778,27529.61488071,0
+MXF.US,D,20150421,000000,15.1651,15.2966,15.0891,15.2966,123445.86520506,0
+MXF.US,D,20150422,000000,15.282,15.4076,15.2498,15.3716,58820.268822589,0
+MXF.US,D,20150423,000000,15.3599,15.5265,15.3102,15.4777,53935.949190053,0
+MXF.US,D,20150424,000000,15.4573,15.6374,15.4573,15.5878,42883.854061903,0
+MXF.US,D,20150427,000000,15.6228,15.8031,15.6082,15.7524,49896.656897769,0
+MXF.US,D,20150428,000000,15.7485,15.7885,15.6774,15.692,52349.597743287,0
+MXF.US,D,20150429,000000,15.6588,15.7524,15.4709,15.4709,38651.530007812,0
+MXF.US,D,20150430,000000,15.3326,15.4621,15.1173,15.1261,43553.304640085,0
+MXF.US,D,20150501,000000,15.1087,15.1173,15.0551,15.0667,41532.631729253,0
+MXF.US,D,20150504,000000,15.0813,15.2274,15.0424,15.207,45570.897256846,0
+MXF.US,D,20150505,000000,15.2888,15.4437,15.2616,15.2616,27688.763407731,0
+MXF.US,D,20150506,000000,15.317,15.43,15.2547,15.2547,10834.421013772,0
+MXF.US,D,20150507,000000,15.207,15.3102,15.207,15.2547,21403.936737404,0
+MXF.US,D,20150508,000000,15.4369,15.5878,15.3813,15.5265,41103.444088639,0
+MXF.US,D,20150511,000000,15.5119,15.5878,15.4573,15.4621,20767.342629317,0
+MXF.US,D,20150512,000000,15.3472,15.4076,15.282,15.3238,22962.565537528,0
+MXF.US,D,20150513,000000,15.4963,15.4963,15.393,15.4369,21343.357620667,0
+MXF.US,D,20150514,000000,15.6004,15.6862,15.4573,15.5196,80614.376142369,0
+MXF.US,D,20150515,000000,15.3813,15.5946,15.3716,15.5673,33511.545967351,0
+MXF.US,D,20150518,000000,15.5265,15.6004,15.4145,15.5742,29920.949844799,0
+MXF.US,D,20150519,000000,15.5196,15.5742,15.4777,15.5196,24805.608156911,0
+MXF.US,D,20150520,000000,15.5031,15.5342,15.4621,15.4621,18748.723247865,0
+MXF.US,D,20150521,000000,15.3716,15.4845,15.3599,15.3599,25236.849326904,0
+MXF.US,D,20150522,000000,15.3599,15.3599,15.2616,15.3472,30140.677488558,0
+MXF.US,D,20150526,000000,15.2742,15.3394,15.2498,15.2498,24917.525508171,0
+MXF.US,D,20150527,000000,15.2616,15.3599,15.1846,15.3054,26248.212547011,0
+MXF.US,D,20150528,000000,15.2616,15.3054,15.1924,15.3054,16212.61446242,0
+MXF.US,D,20150529,000000,15.3326,15.3326,15.2547,15.3326,15432.273297668,0
+MXF.US,D,20150601,000000,15.2966,15.3102,15.1846,15.2694,71861.207156166,0
+MXF.US,D,20150602,000000,15.2547,15.5401,15.207,15.2274,65582.541073981,0
+MXF.US,D,20150603,000000,15.1924,15.2547,15.1924,15.2011,31006.24012262,0
+MXF.US,D,20150604,000000,15.2498,15.2498,15.0755,15.1173,42111.727014674,0
+MXF.US,D,20150605,000000,15.1369,15.1369,14.8388,14.8388,80761.203493105,0
+MXF.US,D,20150608,000000,14.8281,14.8807,14.7347,14.8203,36627.776802908,0
+MXF.US,D,20150609,000000,14.9022,15.2138,14.7687,14.9236,38227.476190651,0
+MXF.US,D,20150610,000000,15.0268,15.0667,14.8944,14.9236,36302.292396031,0
+MXF.US,D,20150611,000000,14.943,15.0813,14.8515,14.8807,63997.216391905,0
+MXF.US,D,20150612,000000,14.8125,14.9722,14.8125,14.873,35188.252706877,0
+MXF.US,D,20150615,000000,14.7969,14.8944,14.7687,14.8281,30140.677488558,0
+MXF.US,D,20150616,000000,14.7814,14.9236,14.7814,14.8944,32300.990397294,0
+MXF.US,D,20150617,000000,14.8583,15.0483,14.8047,15.0483,14567.737428298,0
+MXF.US,D,20150618,000000,15.0959,15.2011,15.0959,15.1329,27402.296059092,0
+MXF.US,D,20150619,000000,15.1329,15.1505,14.9908,15.0891,20624.622337342,0
+MXF.US,D,20150622,000000,15.2888,15.2888,15.1369,15.1573,22205.839960657,0
+MXF.US,D,20150623,000000,15.1573,15.1651,15.0813,15.1261,30604.775128648,0
+MXF.US,D,20150624,000000,15.0755,15.0891,14.9976,15.0268,11389.900711313,0
+MXF.US,D,20150625,000000,14.943,14.9976,14.9236,14.943,14712.511249653,0
+MXF.US,D,20150626,000000,14.909,14.943,14.8203,14.909,46580.206947572,0
+MXF.US,D,20150629,000000,14.8944,14.8944,14.6372,14.6441,45426.12343549,0
+MXF.US,D,20150630,000000,14.7005,14.7425,14.5768,14.6772,49496.218668488,0
+MXF.US,D,20150701,000000,14.7425,14.7493,14.6129,14.6441,27833.537229087,0
+MXF.US,D,20150702,000000,14.873,14.9489,14.7901,14.8944,40669.122624573,0
+MXF.US,D,20150706,000000,14.7161,14.8047,14.5612,14.6927,40380.601746552,0
+MXF.US,D,20150707,000000,14.6051,14.7161,14.4629,14.6849,40090.027339151,0
+MXF.US,D,20150708,000000,14.6051,14.7161,14.4152,14.4785,68646.406910324,0
+MXF.US,D,20150709,000000,14.5808,14.6927,14.4152,14.499,73837.729185309,0
+MXF.US,D,20150710,000000,14.7531,14.8583,14.5048,14.6674,71558.311572479,0
+MXF.US,D,20150713,000000,14.6188,14.833,14.3685,14.6129,125859.78899234,0
+MXF.US,D,20150714,000000,14.5876,14.7589,14.5534,14.6801,54622.854767972,0
+MXF.US,D,20150715,000000,14.6129,14.6869,14.533,14.6616,21169.834387978,0
+MXF.US,D,20150716,000000,14.6957,14.7307,14.6314,14.6957,33954.08154894,0
+MXF.US,D,20150717,000000,14.6528,14.6528,14.4269,14.4746,23854.82405354,0
+MXF.US,D,20150720,000000,14.4405,14.6246,14.3178,14.4882,71275.951282602,0
+MXF.US,D,20150721,000000,14.5379,14.6129,14.3743,14.4035,22870.156715386,0
+MXF.US,D,20150722,000000,14.3617,14.3957,14.1746,14.2398,26519.278425294,0
+MXF.US,D,20150723,000000,14.3246,14.3246,14.2174,14.3178,112387.60948876,0
+MXF.US,D,20150724,000000,14.161,14.2321,14.0207,14.0558,126978.96250494,0
+MXF.US,D,20150727,000000,13.9769,13.9818,13.5922,13.6068,96392.669140723,0
+MXF.US,D,20150728,000000,13.6603,13.8074,13.5484,13.5922,101724.6581783,0
+MXF.US,D,20150729,000000,13.5202,13.6828,13.4987,13.5757,100041.79085063,0
+MXF.US,D,20150730,000000,13.4626,13.5757,13.2923,13.5757,53175.116554419,0
+MXF.US,D,20150731,000000,13.6828,13.861,13.6672,13.7675,166968.36690443,0
+MXF.US,D,20150803,000000,13.7003,13.7938,13.6603,13.7276,42580.958478216,0
+MXF.US,D,20150804,000000,13.7276,13.8328,13.7003,13.7208,46300.926951765,0
+MXF.US,D,20150805,000000,13.7003,13.7597,13.415,13.5348,44336.726098908,0
+MXF.US,D,20150806,000000,13.526,13.6195,13.4704,13.526,51101.051879683,0
+MXF.US,D,20150807,000000,13.5202,13.7003,13.5084,13.6137,28205.226047035,0
+MXF.US,D,20150810,000000,13.5981,13.748,13.5981,13.7003,46724.980768927,0
+MXF.US,D,20150811,000000,13.6068,13.6068,13.3828,13.4334,94907.967398312,0
+MXF.US,D,20150812,000000,13.3341,13.3828,13.2348,13.3419,83347.623748383,0
+MXF.US,D,20150813,000000,13.3341,13.3341,13.1851,13.2007,46724.980768927,0
+MXF.US,D,20150814,000000,13.1929,13.2571,13.1851,13.2133,112804.47595309,0
+MXF.US,D,20150817,000000,13.0936,13.2717,13.0858,13.2348,63137.814345988,0
+MXF.US,D,20150818,000000,13.1705,13.2348,13.1072,13.2348,55279.984169869,0
+MXF.US,D,20150819,000000,13.1783,13.1851,12.815,12.8783,152936.60064455,0
+MXF.US,D,20150820,000000,12.5579,12.7147,12.364,12.5715,104530.80607734,0
+MXF.US,D,20150821,000000,12.3728,12.4449,12.2015,12.2579,150132.5062749,0
+MXF.US,D,20150824,000000,10.9266,11.991,10.834,11.7515,166667.52485012,0
+MXF.US,D,20150825,000000,12.2297,12.2297,11.8381,11.9161,166968.36690443,0
+MXF.US,D,20150826,000000,12.1245,12.1732,11.8313,12.1732,51774.609516626,0
+MXF.US,D,20150827,000000,12.2491,12.6075,12.2491,12.5657,46724.980768927,0
+MXF.US,D,20150828,000000,12.5579,12.63,12.4722,12.6222,35779.669168585,0
+MXF.US,D,20150831,000000,12.4936,12.9065,12.4011,12.7147,30167.373370511,0
+MXF.US,D,20150901,000000,12.4722,12.5861,12.3864,12.3864,49389.43514068,0
+MXF.US,D,20150902,000000,12.6699,12.6699,12.2491,12.48,96532.309138626,0
+MXF.US,D,20150903,000000,12.4148,12.6932,12.4148,12.6075,29183.732797046,0
+MXF.US,D,20150904,000000,12.4449,12.5861,12.2715,12.3728,21044.569095742,0
+MXF.US,D,20150908,000000,12.6446,12.6446,12.5082,12.6134,33113.161267451,0
+MXF.US,D,20150909,000000,12.744,12.778,12.5443,12.5443,35918.282401798,0
+MXF.US,D,20150910,000000,12.5219,12.6582,12.4449,12.5365,21607.236146116,0
+MXF.US,D,20150911,000000,12.48,12.5287,12.4294,12.4294,16981.661215577,0
+MXF.US,D,20150914,000000,12.4294,12.5014,12.4011,12.4868,36619.562685384,0
+MXF.US,D,20150915,000000,12.4936,12.6134,12.4936,12.6075,16134.580345945,0
+MXF.US,D,20150916,000000,12.6786,12.9435,12.6786,12.8939,26238.971664798,0
+MXF.US,D,20150917,000000,12.744,13.078,12.744,13.078,35210.841530068,0
+MXF.US,D,20150918,000000,13.0371,13.0702,12.8939,12.9065,30450.760425078,0
+MXF.US,D,20150921,000000,12.8871,12.8871,12.6514,12.7936,122911.94756602,0
+MXF.US,D,20150922,000000,12.4722,12.6855,12.4294,12.5082,69732.723952835,0
+MXF.US,D,20150923,000000,12.4868,12.5521,12.364,12.3728,47985.847808817,0
+MXF.US,D,20150924,000000,12.1645,12.364,12.1371,12.3504,47808.217517366,0
+MXF.US,D,20150925,000000,12.4381,12.4381,12.2803,12.3388,50652.35570995,0
+MXF.US,D,20150928,000000,12.2949,12.2949,12.0456,12.1011,39780.971167322,0
+MXF.US,D,20150929,000000,12.1371,12.1947,11.8888,12.1371,76191.073855852,0
+MXF.US,D,20150930,000000,12.2365,12.4556,11.8683,12.4148,48127.541336101,0
+MXF.US,D,20151001,000000,12.4556,12.4722,12.4011,12.4148,33535.161555231,0
+MXF.US,D,20151002,000000,12.1878,12.5151,12.0933,12.5082,60612.999972138,0
+MXF.US,D,20151005,000000,12.5443,12.8218,12.5443,12.8218,63800.077571337,0
+MXF.US,D,20151006,000000,12.8218,12.8783,12.7566,12.8413,39707.044109608,0
+MXF.US,D,20151007,000000,12.9201,13.0936,12.9201,12.9942,81241.729368242,0
+MXF.US,D,20151008,000000,13.0566,13.2611,13.0001,13.2163,16798.897100674,0
+MXF.US,D,20151009,000000,13.2757,13.5016,13.2475,13.4412,63753.873160266,0
+MXF.US,D,20151012,000000,13.4412,13.449,13.2543,13.4228,38010.828840962,0
+MXF.US,D,20151013,000000,13.3049,13.3828,13.1812,13.1958,30428.171601889,0
+MXF.US,D,20151014,000000,13.2231,13.2309,13.1608,13.2046,32634.688921695,0
+MXF.US,D,20151015,000000,13.2309,13.3273,13.2046,13.3049,41173.26408759,0
+MXF.US,D,20151016,000000,13.3565,13.4344,13.3331,13.4072,34284.699779269,0
+MXF.US,D,20151019,000000,13.3273,13.415,13.2971,13.3984,54873.385352446,0
+MXF.US,D,20151020,000000,13.3692,13.3799,13.2825,13.3477,16968.313274601,0
+MXF.US,D,20151021,000000,13.3049,13.3331,13.2397,13.2825,46544.270183405,0
+MXF.US,D,20151022,000000,13.3906,13.6535,13.3049,13.6107,126267.41457445,0
+MXF.US,D,20151023,000000,13.5717,13.785,13.4782,13.4782,59897.344982884,0
+MXF.US,D,20151026,000000,13.5581,13.6029,13.3409,13.3828,55626.003870556,0
+MXF.US,D,20151027,000000,13.3273,13.5104,13.2893,13.3692,40758.451152643,0
+MXF.US,D,20151028,000000,13.3633,13.4646,13.3049,13.3185,43511.207287775,0
+MXF.US,D,20151029,000000,13.2893,13.3331,13.2046,13.2543,54112.552716813,0
+MXF.US,D,20151030,000000,13.3409,13.3409,13.2309,13.3137,22582.662602056,0
+MXF.US,D,20151102,000000,13.3828,13.4578,13.3331,13.4578,39208.036470043,0
+MXF.US,D,20151103,000000,13.3779,13.6905,13.3779,13.6721,40342.611453006,0
+MXF.US,D,20151104,000000,13.7753,13.7753,13.5883,13.6399,41902.267017819,0
+MXF.US,D,20151105,000000,13.5503,13.5795,13.4228,13.485,86196.895764419,0
+MXF.US,D,20151106,000000,13.2309,13.3273,13.08,13.3273,74630.391526347,0
+MXF.US,D,20151109,000000,13.2475,13.2475,12.9942,13.038,48091.604571934,0
+MXF.US,D,20151110,000000,13.0137,13.2689,12.9855,13.2046,55491.497696105,0
+MXF.US,D,20151111,000000,13.2163,13.2163,13.1296,13.1744,27678.495760827,0
+MXF.US,D,20151112,000000,13.1608,13.1666,13.0566,13.1296,35939.844460297,0
+MXF.US,D,20151113,000000,13.1092,13.1092,12.9942,13.0283,35385.391527447,0
+MXF.US,D,20151116,000000,12.9855,13.08,12.9855,13.08,30707.451597694,0
+MXF.US,D,20151117,000000,13.0566,13.1452,13.0566,13.1452,29330.560147783,0
+MXF.US,D,20151118,000000,13.2046,13.2163,13.1452,13.2104,32081.262753535,0
+MXF.US,D,20151119,000000,13.2543,13.415,13.2543,13.3984,72152.808328258,0
+MXF.US,D,20151120,000000,13.4286,13.5649,13.4286,13.5367,48742.573385688,0
+MXF.US,D,20151123,000000,13.5104,13.5581,13.4782,13.4928,42961.888178378,0
+MXF.US,D,20151124,000000,13.4714,13.4928,13.3906,13.4578,29191.946914571,0
+MXF.US,D,20151125,000000,13.3906,13.3906,13.2893,13.3137,26711.283422411,0
+MXF.US,D,20151127,000000,13.2757,13.4344,13.2046,13.2397,24097.140520491,0
+MXF.US,D,20151130,000000,13.2104,13.2689,13.1092,13.1374,56177.376509335,0
+MXF.US,D,20151201,000000,13.1666,13.2543,13.08,13.2475,41376.563496302,0
+MXF.US,D,20151202,000000,13.3137,13.3137,13.0195,13.0497,42996.798177854,0
+MXF.US,D,20151203,000000,13.0195,13.0195,12.8179,12.8403,80603.081730773,0
+MXF.US,D,20151204,000000,12.8248,12.9426,12.7965,12.8179,64029.04609731,0
+MXF.US,D,20151207,000000,12.7166,12.7244,12.5705,12.5929,44613.952565334,0
+MXF.US,D,20151208,000000,12.4615,12.4615,12.3748,12.3816,29905.548374443,0
+MXF.US,D,20151209,000000,12.3816,12.4995,12.3027,12.3466,47089.482234042,0
+MXF.US,D,20151210,000000,12.3027,12.3105,11.9832,12.1147,85786.189888234,0
+MXF.US,D,20151211,000000,11.9462,12.0202,11.8829,11.8995,98863.064985978,0
+MXF.US,D,20151214,000000,11.8216,11.9336,11.807,11.8683,56866.335616636,0
+MXF.US,D,20151215,000000,12.0358,12.3105,12.0358,12.3105,50672.891003759,0
+MXF.US,D,20151216,000000,12.3534,12.5851,12.3242,12.5637,69261.438959912,0
+MXF.US,D,20151217,000000,12.5637,12.6786,12.5501,12.6524,118553.33145499,0
+MXF.US,D,20151218,000000,12.6864,12.6864,12.44,12.4546,62651.127882708,0
+MXF.US,D,20151221,000000,12.4683,12.4683,12.107,12.402,82062.114355923,0
+MXF.US,D,20151222,000000,12.293,12.4849,12.293,12.4546,41879.678194629,0
+MXF.US,D,20151223,000000,12.4849,12.5667,12.402,12.4546,144687.57312137,0
+MXF.US,D,20151224,000000,12.4244,12.5209,12.3728,12.4849,28282.233398819,0
+MXF.US,D,20151228,000000,12.3504,12.4771,12.3232,12.4615,103530.73726882,0
+MXF.US,D,20151229,000000,12.4615,12.5131,12.3806,12.4088,101050.07377667,0
+MXF.US,D,20151230,000000,12.3504,12.3758,12.1887,12.2025,60104.751450358,0
+MXF.US,D,20151231,000000,12.1887,12.3504,12.1645,12.3144,71130.150696556,0
+MXF.US,D,20160104,000000,12.142,12.142,11.992,12.0476,60676.659382946,0
+MXF.US,D,20160105,000000,12.0271,12.1235,12.0271,12.0904,57663.105016436,0
+MXF.US,D,20160106,000000,11.9375,12.0184,11.8625,11.8917,57371.503844344,0
+MXF.US,D,20160107,000000,11.7203,11.8167,11.4856,11.5216,125334.08547082,0
+MXF.US,D,20160108,000000,11.7437,11.8225,11.4174,11.4262,90043.156294896,0
+MXF.US,D,20160111,000000,11.5362,11.5362,11.249,11.3492,79236.457927766,0
+MXF.US,D,20160112,000000,11.5362,11.5362,11.358,11.4399,29632.428966779,0
+MXF.US,D,20160113,000000,11.5051,11.5577,11.2752,11.5362,74410.663882588,0
+MXF.US,D,20160114,000000,11.5664,11.6472,11.4701,11.5664,55295.385640227,0
+MXF.US,D,20160115,000000,11.2986,11.2986,11.0162,11.1291,77444.753542907,0
+MXF.US,D,20160119,000000,11.1525,11.2606,10.9285,11.0103,142394.80756756,0
+MXF.US,D,20160120,000000,10.7893,10.8846,10.5584,10.8379,130558.2642159,0
+MXF.US,D,20160121,000000,10.8915,10.9792,10.8175,10.9577,47575.141932631,0
+MXF.US,D,20160122,000000,11.2606,11.3638,11.249,11.2986,48510.524565643,0
+MXF.US,D,20160125,000000,11.283,11.283,11.1447,11.1447,72926.988904867,0
+MXF.US,D,20160126,000000,11.1866,11.3152,11.1866,11.2684,47821.565458342,0
+MXF.US,D,20160127,000000,11.2022,11.3434,11.2022,11.2343,54733.745354542,0
+MXF.US,D,20160128,000000,11.5216,11.5216,11.4038,11.4924,12500.860106395,0
+MXF.US,D,20160129,000000,11.5869,11.9502,11.5869,11.9502,47055.598999257,0
+MXF.US,D,20160201,000000,11.7953,11.992,11.7485,11.992,18303.107372204,0
+MXF.US,D,20160202,000000,11.992,11.992,11.6024,11.6024,26678.426952315,0
+MXF.US,D,20160203,000000,11.8469,11.8537,11.6093,11.8333,23402.020825046,0
+MXF.US,D,20160204,000000,11.9219,12.1147,11.7983,11.992,48938.685441567,0
+MXF.US,D,20160205,000000,11.8976,11.992,11.8537,11.8859,53268.552141251,0
+MXF.US,D,20160208,000000,11.6764,11.7106,11.3794,11.433,41130.139970591,0
+MXF.US,D,20160209,000000,11.2528,11.4038,11.1369,11.2528,12887.950394699,0
+MXF.US,D,20160210,000000,11.2986,11.3872,11.249,11.2898,19318.577651073,0
+MXF.US,D,20160211,000000,11.0308,11.0561,10.6539,10.8379,72489.58714673,0
+MXF.US,D,20160212,000000,10.9792,11.1057,10.9344,11.1057,34335.011249103,0
+MXF.US,D,20160216,000000,11.2986,11.5285,11.249,11.3492,59041.023231038,0
+MXF.US,D,20160217,000000,11.3356,11.7573,11.3356,11.654,50628.740122069,0
+MXF.US,D,20160218,000000,11.6764,11.8586,11.619,11.6609,14092.345376613,0
+MXF.US,D,20160219,000000,11.654,11.7135,11.623,11.654,6785.8878392739,0
+MXF.US,D,20160222,000000,11.7135,11.9502,11.7135,11.9502,32537.146276101,0
+MXF.US,D,20160223,000000,11.8167,11.9434,11.8167,11.8625,45205.36902704,0
+MXF.US,D,20160224,000000,11.7359,11.8235,11.6024,11.8167,10345.681021111,0
+MXF.US,D,20160225,000000,11.8431,11.8859,11.7641,11.8859,34401.750953983,0
+MXF.US,D,20160226,000000,11.9122,11.9502,11.7135,11.8469,17648.031499688,0
+MXF.US,D,20160229,000000,11.8713,12.107,11.8235,11.8859,16871.797393698,0
+MXF.US,D,20160301,000000,12.0271,12.1887,12.0134,12.142,18755.910600699,0
+MXF.US,D,20160302,000000,12.2189,12.4244,12.2102,12.4088,36956.341503857,0
+MXF.US,D,20160303,000000,12.4683,12.4809,12.3066,12.4546,39217.277352257,0
+MXF.US,D,20160304,000000,12.6105,12.6786,12.3884,12.6563,20339.181753394,0
+MXF.US,D,20160307,000000,12.5725,12.6894,12.5063,12.6582,8661.7869287509,0
+MXF.US,D,20160308,000000,12.5365,12.5521,12.44,12.5004,21442.953795642,0
+MXF.US,D,20160309,000000,12.6494,12.6494,12.4849,12.6329,38003.64148813,0
+MXF.US,D,20160310,000000,12.5959,12.6329,12.4244,12.5141,8330.1419337312,0
+MXF.US,D,20160311,000000,12.5959,12.744,12.5959,12.7234,16906.707393174,0
+MXF.US,D,20160314,000000,12.6845,12.7312,12.6027,12.6417,32808.212154384,0
+MXF.US,D,20160315,000000,12.5365,12.5959,12.4088,12.5521,48787.751032068,0
+MXF.US,D,20160316,000000,12.4546,12.7332,12.4546,12.7196,24690.610511579,0
+MXF.US,D,20160317,000000,12.8403,13.1471,12.8403,13.1442,41882.7584887,0
+MXF.US,D,20160318,000000,13.2046,13.3302,13.1656,13.1656,21264.296739501,0
+MXF.US,D,20160321,000000,13.0926,13.1588,13.0926,13.1004,8019.0322325207,0
+MXF.US,D,20160322,000000,13.077,13.1442,13.0429,13.0614,20278.602636656,0
+MXF.US,D,20160323,000000,13.0478,13.0478,12.8929,12.9659,27096.320181334,0
+MXF.US,D,20160324,000000,12.7138,12.9504,12.668,12.8179,12763.711867152,0
+MXF.US,D,20160328,000000,12.8627,12.9659,12.8627,12.9621,11565.477473382,0
+MXF.US,D,20160329,000000,12.9133,13.15,12.8627,13.1442,20046.553816611,0
+MXF.US,D,20160330,000000,13.2319,13.4384,13.2319,13.4266,24255.262282822,0
+MXF.US,D,20160331,000000,13.5152,13.5152,13.1812,13.2991,20858.724686768,0
+MXF.US,D,20160401,000000,13.0478,13.3079,13.0332,13.3079,15217.67947736,0
+MXF.US,D,20160404,000000,13.1598,13.2709,13.0692,13.1218,33105.973914617,0
+MXF.US,D,20160405,000000,13.077,13.0848,12.9659,12.9659,25010.961095003,0
+MXF.US,D,20160406,000000,12.9504,12.9504,12.8248,12.8959,34903.83888762,0
+MXF.US,D,20160407,000000,12.8043,12.854,12.6758,12.7098,31622.298936898,0
+MXF.US,D,20160408,000000,12.8686,12.9133,12.744,12.744,32316.391867651,0
+MXF.US,D,20160411,000000,12.9065,12.9893,12.9065,12.9133,38087.836192747,0
+MXF.US,D,20160412,000000,13.0653,13.1092,12.8783,13.0585,23686.434644305,0
+MXF.US,D,20160413,000000,13.074,13.1578,13.0079,13.149,21303.313797739,0
+MXF.US,D,20160414,000000,13.0653,13.2163,12.9991,13.1052,19515.716471641,0
+MXF.US,D,20160415,000000,13.0653,13.0906,12.9991,13.0585,31246.503060188,0
+MXF.US,D,20160418,000000,12.9017,13.149,12.9017,13.0195,19685.132645568,0
+MXF.US,D,20160419,000000,13.1198,13.2923,13.111,13.2786,16946.751216102,0
+MXF.US,D,20160420,000000,13.2717,13.301,13.2036,13.2923,15923.066819709,0
+MXF.US,D,20160421,000000,13.2786,13.2923,13.1198,13.1198,29585.197791018,0
+MXF.US,D,20160422,000000,13.074,13.2631,13.074,13.0906,27989.605462038,0
+MXF.US,D,20160425,000000,12.9991,13.1198,12.9991,13.1198,25219.394327167,0
+MXF.US,D,20160426,000000,13.1257,13.4072,13.1257,13.3312,73016.317432938,0
+MXF.US,D,20160427,000000,13.3312,13.5776,13.3312,13.3896,62435.50729771,0
+MXF.US,D,20160428,000000,13.338,13.4072,13.2553,13.2631,42583.012007597,0
+MXF.US,D,20160429,000000,13.338,13.4228,13.2241,13.2923,38253.145307912,0
+MXF.US,D,20160502,000000,13.3614,13.3614,12.9845,13.2553,83367.132277501,0
+MXF.US,D,20160503,000000,13.0653,13.1724,12.9397,13.1481,52484.103917737,0
+MXF.US,D,20160504,000000,12.8695,13.1052,12.8695,13.0195,91685.979799637,0
+MXF.US,D,20160505,000000,13.0439,13.0906,12.8871,12.9017,70148.563652473,0
+MXF.US,D,20160506,000000,12.8053,12.9397,12.666,12.9397,56616.831796854,0
+MXF.US,D,20160509,000000,12.8559,12.9933,12.6231,12.7224,66949.164876988,0
+MXF.US,D,20160510,000000,12.7508,12.8053,12.7362,12.8053,15927.173878471,0
+MXF.US,D,20160511,000000,12.7302,12.9085,12.7302,12.8189,29120.073386238,0
+MXF.US,D,20160512,000000,12.8695,12.9163,12.779,12.8335,43507.100229014,0
+MXF.US,D,20160513,000000,12.7965,12.8131,12.6592,12.7741,57138.428259609,0
+MXF.US,D,20160516,000000,12.7526,12.7741,12.666,12.666,20219.050284609,0
+MXF.US,D,20160517,000000,12.666,12.666,12.5014,12.5559,34582.461539504,0
+MXF.US,D,20160518,000000,12.4712,12.5247,12.3904,12.4108,91084.295691026,0
+MXF.US,D,20160519,000000,12.3572,12.3572,12.2015,12.2696,24896.990214361,0
+MXF.US,D,20160520,000000,12.3066,12.4955,12.3066,12.3572,12474.164224443,0
+MXF.US,D,20160523,000000,12.3066,12.3806,12.2248,12.2609,34200.505074652,0
+MXF.US,D,20160524,000000,12.3446,12.4352,12.2842,12.3806,32794.864213407,0
+MXF.US,D,20160525,000000,12.4352,12.5092,12.365,12.4644,25780.00784816,0
+MXF.US,D,20160526,000000,12.4498,12.5929,12.4498,12.5842,62866.748467705,0
+MXF.US,D,20160527,000000,12.6144,12.6465,12.5365,12.5481,10980.221599818,0
+MXF.US,D,20160531,000000,12.516,12.6007,12.368,12.3826,18886.309716387,0
+MXF.US,D,20160601,000000,12.3904,12.4352,12.2988,12.4196,17607.98767676,0
+MXF.US,D,20160602,000000,12.3514,12.4546,12.3514,12.3738,27295.512531284,0
+MXF.US,D,20160603,000000,12.403,12.442,12.3378,12.4196,20539.400868034,0
+MXF.US,D,20160606,000000,12.48,12.5627,12.4157,12.4264,23734.692584757,0
+MXF.US,D,20160607,000000,12.4868,12.6826,12.2375,12.6592,24222.405812727,0
+MXF.US,D,20160608,000000,12.8053,12.9367,12.8053,12.8851,24071.471403229,0
+MXF.US,D,20160609,000000,12.7868,12.7868,12.6231,12.6748,15343.971534288,0
+MXF.US,D,20160610,000000,12.4352,12.4546,12.2277,12.2472,39873.379989463,0
+MXF.US,D,20160613,000000,12.2375,12.2375,12.0719,12.1713,58017.338834645,0
+MXF.US,D,20160614,000000,11.9686,12.0495,11.9229,12.0368,68996.533669773,0
+MXF.US,D,20160615,000000,12.1342,12.1937,12.1021,12.1469,19413.040002595,0
+MXF.US,D,20160616,000000,12.0212,12.1021,11.9521,12.1021,11857.078645474,0
+MXF.US,D,20160617,000000,12.0719,12.1791,12.0719,12.1284,6686.2916642989,0
+MXF.US,D,20160620,000000,12.3806,12.4546,12.3339,12.3806,16175.650933564,0
+MXF.US,D,20160621,000000,12.2521,12.3778,12.2521,12.365,12076.806289233,0
+MXF.US,D,20160622,000000,12.3806,12.4264,12.1469,12.4196,15614.01064788,0
+MXF.US,D,20160623,000000,12.4352,12.6007,12.2375,12.5755,32523.798335125,0
+MXF.US,D,20160624,000000,12.0124,12.2015,11.8625,11.9034,61814.31465998,0
+MXF.US,D,20160627,000000,11.7262,11.7476,11.4339,11.4613,36849.557976049,0
+MXF.US,D,20160628,000000,11.6892,11.8401,11.6892,11.7417,51133.908349777,0
+MXF.US,D,20160629,000000,11.9453,12.2842,11.9453,12.2609,41103.444088639,0
+MXF.US,D,20160630,000000,12.3572,12.6972,12.3416,12.5755,106535.05075312,0
+MXF.US,D,20160701,000000,12.6075,12.74,12.3806,12.4712,25364.168148522,0
+MXF.US,D,20160705,000000,12.2696,12.3378,12.1342,12.1537,32886.246270858,0
+MXF.US,D,20160706,000000,12.0426,12.0972,11.9034,12.0495,26746.193421886,0
+MXF.US,D,20160707,000000,12.0124,12.1791,11.9832,12.0038,29709.436318564,0
+MXF.US,D,20160708,000000,12.1537,12.2842,12.0504,12.2375,62315.375828927,0
+MXF.US,D,20160711,000000,12.3738,12.4839,12.3738,12.4498,39037.593531426,0
+MXF.US,D,20160712,000000,12.5131,12.7108,12.4751,12.5901,50533.251005856,0
+MXF.US,D,20160713,000000,12.6728,12.6728,12.4897,12.5589,26636.329600007,0
+MXF.US,D,20160714,000000,12.6524,12.8413,12.5764,12.8413,163154.96284405,0
+MXF.US,D,20160715,000000,12.8978,12.8978,12.6115,12.6115,14832.642718437,0
+MXF.US,D,20160718,000000,12.6115,12.7118,12.5589,12.7118,27112.748416382,0
+MXF.US,D,20160719,000000,12.6894,12.6894,12.6202,12.6446,22781.854952006,0
+MXF.US,D,20160720,000000,12.6524,12.705,12.6056,12.6962,12602.50981075,0
+MXF.US,D,20160721,000000,12.6202,12.7498,12.6202,12.6446,21360.812620405,0
+MXF.US,D,20160722,000000,12.7566,12.7566,12.6582,12.743,16769.120924651,0
+MXF.US,D,20160725,000000,12.6806,12.6806,12.5043,12.5677,28102.549577989,0
+MXF.US,D,20160726,000000,12.5901,12.6446,12.5365,12.6446,72180.5309749,0
+MXF.US,D,20160727,000000,12.6056,12.9475,12.4576,12.5745,60982.635260704,0
+MXF.US,D,20160728,000000,12.5131,12.5277,12.405,12.4897,23233.63141581,0
+MXF.US,D,20160729,000000,12.5199,12.6524,12.4985,12.6202,17653.16532314,0
+MXF.US,D,20160801,000000,12.5677,12.5979,12.4858,12.5677,22059.01260992,0
+MXF.US,D,20160802,000000,12.4284,12.516,12.2988,12.3456,19544.465882975,0
+MXF.US,D,20160803,000000,12.3144,12.4546,12.3144,12.3826,22776.721128554,0
+MXF.US,D,20160804,000000,12.4897,12.6193,12.4284,12.4839,33233.292736236,0
+MXF.US,D,20160805,000000,12.5131,12.6202,12.4897,12.6056,21902.944376969,0
+MXF.US,D,20160808,000000,12.7508,12.8725,12.7508,12.8579,34754.958007503,0
+MXF.US,D,20160809,000000,12.9183,13.0254,12.8725,12.9047,44237.129923934,0
+MXF.US,D,20160810,000000,12.965,13.0964,12.965,13.0429,23415.368766023,0
+MXF.US,D,20160811,000000,13.1568,13.2855,13.1568,13.2855,14536.934487584,0
+MXF.US,D,20160812,000000,13.2173,13.3701,13.2173,13.2494,13762.753910974,0
+MXF.US,D,20160815,000000,13.264,13.562,13.264,13.5542,44058.472867793,0
+MXF.US,D,20160816,000000,13.5698,13.5698,13.4714,13.4938,12104.528935876,0
+MXF.US,D,20160817,000000,13.4023,13.4023,13.2173,13.2981,10294.342786588,0
+MXF.US,D,20160818,000000,13.187,13.3575,13.187,13.3487,16816.352100413,0
+MXF.US,D,20160819,000000,13.1802,13.3069,13.1802,13.2933,33836.003609537,0
+MXF.US,D,20160822,000000,13.2727,13.2727,13.1412,13.2319,19051.618831552,0
+MXF.US,D,20160823,000000,13.264,13.2727,12.8715,12.8715,23590.945528092,0
+MXF.US,D,20160824,000000,12.8355,12.9348,12.8257,12.8959,17051.481214529,0
+MXF.US,D,20160825,000000,12.965,13.1325,12.9115,13.0039,20987.070273076,0
+MXF.US,D,20160826,000000,13.0964,13.2104,12.743,12.7868,15741.329469498,0
+MXF.US,D,20160829,000000,12.7293,12.8813,12.7293,12.8715,20648.237925223,0
+MXF.US,D,20160830,000000,12.8657,12.8657,12.7362,12.743,66773.58811492,0
+MXF.US,D,20160831,000000,12.7118,12.7196,12.6115,12.6894,35145.128589879,0
+MXF.US,D,20160901,000000,12.628,12.7362,12.5745,12.7362,10606.479252489,0
+MXF.US,D,20160902,000000,12.9115,13.0039,12.8257,12.9241,19694.373527783,0
+MXF.US,D,20160906,000000,13.0039,13.0429,12.9261,13.0166,29024.584270025,0
+MXF.US,D,20160907,000000,13.0351,13.0351,12.9047,12.9183,73479.388308337,0
+MXF.US,D,20160908,000000,12.9047,13.0039,12.7293,12.7293,18415.024723464,0
+MXF.US,D,20160909,000000,12.5277,12.5443,12.3992,12.3992,28194.95840013,0
+MXF.US,D,20160912,000000,12.2365,12.4381,12.0846,12.4381,84562.286377201,0
+MXF.US,D,20160913,000000,12.2511,12.2511,12.0904,12.0982,65818.696952789,0
+MXF.US,D,20160914,000000,11.9892,12.0982,11.954,11.9618,53974.96624829,0
+MXF.US,D,20160915,000000,11.9978,11.9978,11.8801,11.8927,41660.97731556,0
+MXF.US,D,20160916,000000,11.8801,11.8801,11.6764,11.8001,36792.059153382,0
+MXF.US,D,20160919,000000,11.7865,11.9141,11.7865,11.8001,45750.581077677,0
+MXF.US,D,20160920,000000,11.7534,11.8527,11.6404,11.6784,78128.578826756,0
+MXF.US,D,20160921,000000,11.6862,11.9385,11.6736,11.9316,108544.42925236,0
+MXF.US,D,20160922,000000,11.9462,12.1985,11.9316,12.1508,91683.926270256,0
+MXF.US,D,20160923,000000,12.1245,12.1245,11.9053,11.954,38406.13324679,0
+MXF.US,D,20160926,000000,11.9462,11.9462,11.807,11.8313,39958.601458772,0
+MXF.US,D,20160927,000000,11.8859,12.1839,11.8859,12.1771,32540.226570172,0
+MXF.US,D,20160928,000000,12.2239,12.2745,12.1157,12.2599,33806.227433513,0
+MXF.US,D,20160929,000000,12.2453,12.366,12.1839,12.2151,72415.660089017,0
+MXF.US,D,20160930,000000,12.3748,12.3748,12.1917,12.2297,25288.187561427,0
+MXF.US,D,20161003,000000,12.2599,12.2832,12.1274,12.2745,28190.851341369,0
+MXF.US,D,20161004,000000,12.2365,12.3748,12.2365,12.3212,16700.32769039,0
+MXF.US,D,20161005,000000,12.3748,12.3924,12.3212,12.3212,35425.435350375,0
+MXF.US,D,20161006,000000,12.3144,12.3378,12.2599,12.2686,15305.98124074,0
+MXF.US,D,20161007,000000,12.2832,12.2832,12.143,12.1771,27819.162523421,0
+MXF.US,D,20161010,000000,12.3378,12.6115,12.3378,12.5365,79118.379988363,0
+MXF.US,D,20161011,000000,12.5803,12.5803,12.3096,12.5131,27026.500182383,0
+MXF.US,D,20161012,000000,12.4897,12.5803,12.4216,12.5764,72611.772144895,0
+MXF.US,D,20161013,000000,12.4517,12.5131,12.3572,12.5131,25493.540499521,0
+MXF.US,D,20161014,000000,12.7001,12.7001,12.4586,12.5053,15479.504473429,0
+MXF.US,D,20161017,000000,12.4294,12.5462,12.4294,12.5151,51768.448928484,0
+MXF.US,D,20161018,000000,12.7244,12.7526,12.6835,12.7332,24524.274631724,0
+MXF.US,D,20161019,000000,12.7468,12.9475,12.7468,12.8695,42495.737008907,0
+MXF.US,D,20161020,000000,12.8092,12.8861,12.7926,12.8394,21596.968499211,0
+MXF.US,D,20161021,000000,12.7926,12.8773,12.7332,12.8617,38378.410600148,0
+MXF.US,D,20161024,000000,12.9543,12.9864,12.854,12.9115,30583.213070149,0
+MXF.US,D,20161025,000000,12.8394,12.9085,12.7926,12.8238,41499.775259158,0
+MXF.US,D,20161026,000000,12.816,12.816,12.6231,12.667,42699.036417619,0
+MXF.US,D,20161027,000000,12.6835,12.7274,12.5715,12.6533,58103.587068645,0
+MXF.US,D,20161028,000000,12.6748,12.8909,12.4294,12.5823,56453.57621107,0
+MXF.US,D,20161031,000000,12.6075,12.6075,12.4849,12.5755,55613.68269427,0
+MXF.US,D,20161101,000000,12.5609,12.5609,12.1751,12.3056,28329.464574581,0
+MXF.US,D,20161102,000000,12.1751,12.1751,11.9745,12.0554,40061.277927819,0
+MXF.US,D,20161103,000000,12.1225,12.3134,12.0495,12.1663,112892.77771647,0
+MXF.US,D,20161104,000000,12.0962,12.4527,12.0962,12.3456,57589.177958722,0
+MXF.US,D,20161107,000000,12.8092,12.8092,12.5823,12.667,110685.23363198,0
+MXF.US,D,20161108,000000,12.6748,13.0556,12.6748,12.9309,104344.96166836,0
+MXF.US,D,20161109,000000,11.9745,12.2501,11.6872,12.1663,276303.40496844,0
+MXF.US,D,20161110,000000,11.7895,11.8489,11.0921,11.1613,362270.3054422,0
+MXF.US,D,20161111,000000,11.022,11.0833,10.7717,11.0376,270575.08476035,0
+MXF.US,D,20161114,000000,11.0084,11.1944,10.8915,11.022,136192.12207247,0
+MXF.US,D,20161115,000000,11.207,11.4505,11.1301,11.1515,96469.676492507,0
+MXF.US,D,20161116,000000,10.9596,11.2324,10.9596,11.0084,72605.611556752,0
+MXF.US,D,20161117,000000,11.0541,11.0697,10.9762,11.0288,184526.04311135,0
+MXF.US,D,20161118,000000,11.0288,11.0288,10.8672,10.9138,150487.76685779,0
+MXF.US,D,20161121,000000,11.0084,11.207,10.984,11.0921,154801.20532244,0
+MXF.US,D,20161122,000000,11.1301,11.2508,11.0833,11.2246,179766.98877105,0
+MXF.US,D,20161123,000000,11.1915,11.1963,11.1077,11.1915,53654.615664866,0
+MXF.US,D,20161125,000000,11.1223,11.249,11.1223,11.2158,23360.950237428,0
+MXF.US,D,20161128,000000,11.3463,11.3463,11.207,11.2324,88773.048372792,0
+MXF.US,D,20161129,000000,11.2684,11.2918,11.1301,11.1515,85756.413712211,0
+MXF.US,D,20161130,000000,11.2684,11.2684,10.9908,11.0142,74973.330932961,0
+MXF.US,D,20161201,000000,10.9996,11.0045,10.8136,10.8448,197535.15173953,0
+MXF.US,D,20161202,000000,10.9138,10.9908,10.8448,10.8448,59889.130865361,0
+MXF.US,D,20161205,000000,10.944,11.022,10.8915,10.9528,145220.46399572,0
+MXF.US,D,20161206,000000,11.0142,11.0609,10.9606,11.0288,72057.319212044,0
+MXF.US,D,20161207,000000,11.0376,11.1817,11.0376,11.1564,149205.33775941,0
+MXF.US,D,20161208,000000,11.1477,11.3405,11.0999,11.2528,112531.35654543,0
+MXF.US,D,20161209,000000,11.3006,11.3863,11.2762,11.3765,92527.926845818,0
+MXF.US,D,20161212,000000,11.4709,11.4993,11.3863,11.4399,66024.049890881,0
+MXF.US,D,20161213,000000,11.3609,11.5002,11.318,11.3863,113067.32771385,0
+MXF.US,D,20161214,000000,11.4018,11.4106,11.1915,11.2158,80144.117914137,0
+MXF.US,D,20161215,000000,11.1145,11.1155,11.0288,11.0541,107102.85162695,0
+MXF.US,D,20161216,000000,10.9908,11.0843,10.9528,10.9772,135263.92679229,0
+MXF.US,D,20161219,000000,10.9596,11.0269,10.944,10.9596,86227.698705133,0
+MXF.US,D,20161220,000000,10.9294,11.0142,10.8983,10.9372,140434.71377347,0
+MXF.US,D,20161221,000000,10.944,10.944,10.8136,10.8292,87029.601928385,0
+MXF.US,D,20161222,000000,10.8067,10.8136,10.613,10.6743,154885.40002706,0
+MXF.US,D,20161223,000000,10.5906,10.798,10.5906,10.798,175070.56707688,0
+MXF.US,D,20161227,000000,10.7367,10.8067,10.7367,10.7591,191618.93359308,0
+MXF.US,D,20161228,000000,10.7843,10.837,10.7629,10.8292,159882.66377554,0
+MXF.US,D,20161229,000000,10.8594,10.9908,10.837,10.9528,110441.89040033,0
+MXF.US,D,20161230,000000,10.9236,11.619,10.837,11.619,197000.2073358,0
+MXF.US,D,20170103,000000,11.1564,11.1564,10.7775,10.8983,150857.40214636,0
+MXF.US,D,20170104,000000,10.8301,10.8672,10.7367,10.8223,187033.40248547,0
+MXF.US,D,20170105,000000,10.9246,10.944,10.8136,10.8924,133010.17829672,0
+MXF.US,D,20170106,000000,10.8924,10.9188,10.6831,10.6831,152034.07448164,0
+MXF.US,D,20170109,000000,10.6733,10.6733,10.5554,10.5632,104819.32695536,0
+MXF.US,D,20170110,000000,10.5418,10.572,10.424,10.4552,135928.24354702,0
+MXF.US,D,20170111,000000,10.4308,10.5964,10.3665,10.5486,246420.4454172,0
+MXF.US,D,20170112,000000,10.6636,10.8067,10.5788,10.6577,205143.47809586,0
+MXF.US,D,20170113,000000,10.6636,10.8924,10.6607,10.8672,137654.2349917,0
+MXF.US,D,20170117,000000,10.8672,10.8672,10.7503,10.837,112388.63625346,0
+MXF.US,D,20170118,000000,10.837,10.8672,10.6636,10.7123,161780.12492351,0
+MXF.US,D,20170119,000000,10.6977,10.6977,10.5418,10.5486,145814.96075149,0
+MXF.US,D,20170120,000000,10.649,10.7503,10.5632,10.7367,123985.94343224,0
+MXF.US,D,20170123,000000,10.7669,10.986,10.7669,10.9548,122331.8255159,0
+MXF.US,D,20170124,000000,11.0171,11.1759,10.9782,11.1437,128915.44071116,0
+MXF.US,D,20170125,000000,11.2654,11.4145,11.172,11.3921,350010.73503806,0
+MXF.US,D,20170126,000000,11.2986,11.3064,11.0775,11.172,192285.30387719,0
+MXF.US,D,20170127,000000,11.2129,11.3317,11.1437,11.281,207060.44777296,0
+MXF.US,D,20170130,000000,11.281,11.3434,11.2382,11.2986,155918.32530566,0
+MXF.US,D,20170131,000000,11.2568,11.3152,11.2129,11.2382,128175.14336933,0
+MXF.US,D,20170201,000000,11.2898,11.2986,11.1827,11.245,61367.672019628,0
+MXF.US,D,20170202,000000,11.281,11.4457,11.281,11.3921,104932.27107131,0
+MXF.US,D,20170203,000000,11.4535,11.4993,11.4145,11.4321,91338.933334261,0
+MXF.US,D,20170206,000000,11.4787,11.4787,11.3064,11.3512,181338.96551215,0
+MXF.US,D,20170207,000000,11.3317,11.4145,11.2684,11.3152,157237.71793291,0
+MXF.US,D,20170208,000000,11.1788,11.4145,11.1788,11.3746,136659.30000664,0
+MXF.US,D,20170209,000000,11.4233,11.5479,11.4233,11.5255,175069.54031219,0
+MXF.US,D,20170210,000000,11.4993,11.7583,11.4993,11.7116,135169.46444077,0
+MXF.US,D,20170213,000000,11.7281,11.7427,11.5645,11.6492,189792.31920874,0
+MXF.US,D,20170214,000000,11.697,11.697,11.5167,11.6336,81150.34731079,0
+MXF.US,D,20170215,000000,11.5547,11.6892,11.5547,11.5956,100489.46025567,0
+MXF.US,D,20170216,000000,11.5479,11.6005,11.5167,11.5167,63634.768456172,0
+MXF.US,D,20170217,000000,11.4787,11.4787,11.3512,11.4009,111349.5503867,0
+MXF.US,D,20170221,000000,11.4701,11.7836,11.4535,11.7583,116122.97943267,0
+MXF.US,D,20170222,000000,11.7583,11.8693,11.732,11.7836,117209.29647518,0
+MXF.US,D,20170223,000000,11.8693,11.9618,11.7193,11.8781,170329.994501,0
+MXF.US,D,20170224,000000,11.7983,11.8167,11.6434,11.7758,138503.36939071,0
+MXF.US,D,20170227,000000,11.7116,11.7924,11.6892,11.7437,129828.23452098,0
+MXF.US,D,20170228,000000,11.7193,11.7291,11.4145,11.4933,156751.03146962,0
+MXF.US,D,20170301,000000,11.6492,11.7758,11.5275,11.697,169875.13774313,0
+MXF.US,D,20170302,000000,11.6024,11.6892,11.5859,11.6892,160381.6714151,0
+MXF.US,D,20170303,000000,11.8207,11.9862,11.7953,11.9696,157773.68910132,0
+MXF.US,D,20170306,000000,11.9618,12.0865,11.8518,12.0865,108511.57278226,0
+MXF.US,D,20170307,000000,12.1479,12.1947,11.9618,12.0262,91265.006276547,0
+MXF.US,D,20170308,000000,11.9385,12.0262,11.8898,11.954,96391.642376032,0
+MXF.US,D,20170309,000000,11.9385,11.9385,11.697,11.7661,95640.050622613,0
+MXF.US,D,20170310,000000,11.8129,11.9462,11.8041,11.8781,69157.735726176,0
+MXF.US,D,20170313,000000,11.9044,11.9044,11.8293,11.8518,54687.540943472,0
+MXF.US,D,20170314,000000,11.8371,11.8371,11.7758,11.8371,64439.751973495,0
+MXF.US,D,20170315,000000,11.8781,12.1196,11.8411,12.0933,70700.963055942,0
+MXF.US,D,20170316,000000,12.1342,12.37,12.1342,12.2988,58924.998821016,0
+MXF.US,D,20170317,000000,12.3378,12.4927,12.2823,12.4927,54356.922713143,0
+MXF.US,D,20170320,000000,12.478,12.6504,12.4508,12.5764,91995.035971466,0
+MXF.US,D,20170321,000000,12.5705,12.7206,12.4927,12.5073,179904.57523958,0
+MXF.US,D,20170322,000000,12.4927,12.5403,12.4138,12.516,63590.617574482,0
+MXF.US,D,20170323,000000,12.4683,12.7166,12.4546,12.6173,93665.582122851,0
+MXF.US,D,20170324,000000,12.6417,12.8433,12.6339,12.7887,79467.479983121,0
+MXF.US,D,20170327,000000,12.7741,12.815,12.6553,12.815,89622.182771806,0
+MXF.US,D,20170328,000000,12.8277,12.8481,12.7488,12.7508,37661.728846205,0
+MXF.US,D,20170329,000000,12.8062,12.8589,12.704,12.8511,67730.532806431,0
+MXF.US,D,20170330,000000,12.8589,12.9533,12.7887,12.8929,82967.720812912,0
+MXF.US,D,20170331,000000,12.815,12.8374,12.6962,12.8062,26430.976661914,0
+MXF.US,D,20170403,000000,12.8374,12.9465,12.7654,12.8987,75256.717987529,0
+MXF.US,D,20170404,000000,12.8062,12.9143,12.7741,12.8832,87497.806627236,0
+MXF.US,D,20170405,000000,12.9767,13.0955,12.9699,13.001,98174.105878676,0
+MXF.US,D,20170406,000000,12.9942,12.9942,12.8208,12.8589,161431.02492875,0
+MXF.US,D,20170407,000000,12.9533,13.1248,12.9289,13.079,68467.749854185,0
+MXF.US,D,20170410,000000,13.079,13.1248,13.001,13.0878,64439.751973495,0
+MXF.US,D,20170411,000000,13.079,13.1092,12.9737,13.0624,49117.342497707,0
+MXF.US,D,20170412,000000,12.9465,13.0176,12.9065,12.9533,61259.86172713,0
+MXF.US,D,20170413,000000,12.9767,13.1325,12.9689,13.001,141161.66317432,0
+MXF.US,D,20170417,000000,13.001,13.1092,13.001,13.0955,70814.933936584,0
+MXF.US,D,20170418,000000,13.0088,13.079,12.7312,12.9193,111526.15391347,0
+MXF.US,D,20170419,000000,12.8579,12.9065,12.779,12.8257,165690.0448648,0
+MXF.US,D,20170420,000000,12.9357,12.9757,12.8413,12.9065,97015.915307833,0
+MXF.US,D,20170421,000000,12.9124,13.1248,12.9124,13.0878,59974.35233467,0
+MXF.US,D,20170424,000000,13.1412,13.2679,13.1412,13.1578,87456.736039617,0
+MXF.US,D,20170425,000000,13.04,13.1646,12.9845,13.1325,65092.77431663,0
+MXF.US,D,20170426,000000,13.1646,13.1646,12.7498,12.8579,214173.87354849,0
+MXF.US,D,20170427,000000,12.9455,13.003,12.9124,12.9845,74251.515355566,0
+MXF.US,D,20170428,000000,13.04,13.1646,12.9124,13.1412,38865.097063428,0
+MXF.US,D,20170501,000000,13.2601,13.2981,13.1666,13.227,68446.187795684,0
+MXF.US,D,20170502,000000,13.188,13.3225,13.188,13.2893,22806.497304577,0
+MXF.US,D,20170503,000000,13.3137,13.3137,13.1248,13.1958,40752.2905645,0
+MXF.US,D,20170504,000000,13.0955,13.0955,13.0088,13.0302,64935.679318989,0
+MXF.US,D,20170505,000000,13.0205,13.079,13.0001,13.0302,43642.633168156,0
+MXF.US,D,20170508,000000,13.0088,13.0556,12.9455,12.9523,71651.747159312,0
+MXF.US,D,20170509,000000,12.9279,13.0147,12.8909,12.9193,52763.383913543,0
+MXF.US,D,20170510,000000,13.04,13.1092,12.9933,13.04,24107.408167395,0
+MXF.US,D,20170511,000000,13.0556,13.0624,12.9845,13.0205,33890.422138132,0
+MXF.US,D,20170512,000000,13.0702,13.1092,13.0556,13.0878,21153.406152931,0
+MXF.US,D,20170515,000000,13.0878,13.2182,13.079,13.1812,36213.990632651,0
+MXF.US,D,20170516,000000,13.1248,13.2435,13.1248,13.188,30404.556014008,0
+MXF.US,D,20170517,000000,13.079,13.079,12.9933,12.9933,88568.72219939,0
+MXF.US,D,20170518,000000,12.8179,12.8335,12.6475,12.7488,45316.25961361,0
+MXF.US,D,20170519,000000,12.9124,13.1208,12.9124,13.0878,30568.838364482,0
+MXF.US,D,20170522,000000,13.0878,13.2046,12.9523,13.0001,60692.060853303,0
+MXF.US,D,20170523,000000,13.0147,13.0955,12.9933,13.0955,23510.857882235,0
+MXF.US,D,20170524,000000,13.1092,13.2981,13.1092,13.2981,36442.959158625,0
+MXF.US,D,20170525,000000,13.3546,13.3926,13.227,13.2348,55684.529457912,0
+MXF.US,D,20170526,000000,13.2523,13.3458,13.2523,13.2747,19998.295876159,0
+MXF.US,D,20170530,000000,13.1812,13.1812,13.0556,13.1014,41675.352021226,0
+MXF.US,D,20170531,000000,12.9933,13.0478,12.9757,13.0205,25947.370492705,0
+MXF.US,D,20170601,000000,13.0147,13.149,13.0088,13.0994,34165.595075176,0
+MXF.US,D,20170602,000000,13.1092,13.1248,13.0088,13.0147,50378.209537596,0
+MXF.US,D,20170605,000000,13.227,13.3614,13.2007,13.3371,61268.075844654,0
+MXF.US,D,20170606,000000,13.3371,13.411,13.3137,13.3779,59054.371172014,0
+MXF.US,D,20170607,000000,13.3371,13.448,13.2815,13.4247,18003.292082589,0
+MXF.US,D,20170608,000000,13.4013,13.4072,13.3458,13.3546,46258.829599456,0
+MXF.US,D,20170609,000000,13.3225,13.4568,13.3225,13.448,23906.162288064,0
+MXF.US,D,20170612,000000,13.4169,13.4169,13.3137,13.411,36102.073281391,0
+MXF.US,D,20170613,000000,13.4568,13.4714,13.411,13.4325,24342.537281511,0
+MXF.US,D,20170614,000000,13.487,13.6585,13.487,13.6068,45145.816674994,0
+MXF.US,D,20170615,000000,13.4636,13.5649,13.4169,13.5649,24834.357568243,0
+MXF.US,D,20170616,000000,13.4958,13.6448,13.487,13.6448,39631.063522514,0
+MXF.US,D,20170619,000000,13.6517,13.6925,13.6049,13.6146,32505.316570697,0
+MXF.US,D,20170620,000000,13.5727,13.5727,13.448,13.448,50291.961303597,0
+MXF.US,D,20170621,000000,13.5182,13.5182,13.3371,13.3371,19140.947359622,0
+MXF.US,D,20170622,000000,13.411,13.4764,13.3614,13.4636,14356.223902062,0
+MXF.US,D,20170623,000000,13.4792,13.5377,13.2981,13.487,59914.799982622,0
+MXF.US,D,20170626,000000,13.5581,13.6585,13.527,13.5357,71616.837159836,0
+MXF.US,D,20170627,000000,13.4636,13.5182,13.4169,13.4568,92650.111843982,0
+MXF.US,D,20170628,000000,13.6205,13.6341,13.5494,13.5971,53985.233895195,0
+MXF.US,D,20170629,000000,13.5425,13.6672,13.5162,13.6146,90149.939822704,0
+MXF.US,D,20170630,000000,13.6925,13.6925,13.6146,13.6146,15885.076526162,0
+MXF.US,D,20170703,000000,13.7081,13.7237,13.5815,13.6068,42931.085237664,0
+MXF.US,D,20170705,000000,13.6517,13.7023,13.527,13.6068,26627.088717792,0
+MXF.US,D,20170706,000000,13.5124,13.5815,13.5124,13.5581,66781.802232443,0
+MXF.US,D,20170707,000000,13.6837,13.748,13.6175,13.748,79663.592038999,0
+MXF.US,D,20170710,000000,13.7529,13.936,13.7529,13.9272,79206.681751743,0
+MXF.US,D,20170711,000000,13.8572,13.9272,13.7958,13.864,49867.907486436,0
+MXF.US,D,20170712,000000,13.9895,14.1259,13.936,14.0237,82256.17288242,0
+MXF.US,D,20170713,000000,14.049,14.1347,14.0295,14.1347,54111.525952122,0
+MXF.US,D,20170714,000000,14.2126,14.3713,14.2126,14.3237,108154.25866999,0
+MXF.US,D,20170717,000000,14.3149,14.3772,14.2934,14.347,66446.050178661,0
+MXF.US,D,20170718,000000,14.3869,14.4103,14.3314,14.3869,49999.333366815,0
+MXF.US,D,20170719,000000,14.4103,14.4551,14.3402,14.3869,52670.975091402,0
+MXF.US,D,20170720,000000,14.3149,14.3909,14.3149,14.3869,57071.688554729,0
+MXF.US,D,20170721,000000,14.3772,14.4015,14.3237,14.4015,48588.558682118,0
+MXF.US,D,20170724,000000,14.3539,14.3625,14.196,14.3149,78242.549707398,0
+MXF.US,D,20170725,000000,14.3314,14.3713,14.2282,14.2847,75106.810342722,0
+MXF.US,D,20170726,000000,14.2847,14.3869,14.2204,14.3869,88306.897203321,0
+MXF.US,D,20170727,000000,14.3869,14.4269,14.1542,14.2282,127604.26220143,0
+MXF.US,D,20170728,000000,14.1542,14.2506,14.0753,14.2506,76013.443564401,0
+MXF.US,D,20170731,000000,14.1347,14.1347,14.0051,14.0607,130144.47804564,0
+MXF.US,D,20170801,000000,14.1639,14.2428,14.0753,14.1006,99148.505569927,0
+MXF.US,D,20170802,000000,14.0285,14.1347,14.0285,14.1006,45575.004315608,0
+MXF.US,D,20170803,000000,14.0753,14.1347,14.048,14.1259,61355.350843343,0
+MXF.US,D,20170804,000000,14.2282,14.2282,14.0685,14.1804,41825.259666035,0
+MXF.US,D,20170807,000000,14.0841,14.1308,14.0539,14.0938,67050.814581345,0
+MXF.US,D,20170808,000000,14.1094,14.2038,14.1006,14.1181,44268.959629339,0
+MXF.US,D,20170809,000000,13.9973,13.9973,13.8396,13.9886,106530.94369436,0
+MXF.US,D,20170810,000000,13.9886,13.9886,13.823,13.8805,100004.82732177,0
+MXF.US,D,20170811,000000,13.8883,13.9633,13.7276,13.9584,73989.690359498,0
+MXF.US,D,20170814,000000,14.0383,14.1259,13.9749,14.1006,69423.667781006,0
+MXF.US,D,20170815,000000,14.0841,14.1347,13.9955,14.1259,48704.58309214,0
+MXF.US,D,20170816,000000,14.1474,14.2126,14.0938,14.1639,34443.848306292,0
+MXF.US,D,20170817,000000,14.1474,14.236,13.9749,14.0285,89519.506302759,0
+MXF.US,D,20170818,000000,13.9886,14.1804,13.9097,14.1347,48040.266337411,0
+MXF.US,D,20170821,000000,14.196,14.2934,14.1814,14.2282,44601.631389049,0
+MXF.US,D,20170822,000000,14.2506,14.3168,14.2321,14.2672,120751.63465728,0
+MXF.US,D,20170823,000000,14.1892,14.2574,14.0938,14.2282,127327.03573501,0
+MXF.US,D,20170824,000000,14.2574,14.2983,14.1415,14.2506,52060.050100575,0
+MXF.US,D,20170825,000000,14.3071,14.3314,14.2574,14.2934,51264.307465466,0
+MXF.US,D,20170828,000000,14.2282,14.236,14.1094,14.2126,189276.88333413,0
+MXF.US,D,20170829,000000,14.0938,14.1347,14.0607,14.0753,114454.48681067,0
+MXF.US,D,20170830,000000,14.1094,14.1502,14.0841,14.1415,81887.564358544,0
+MXF.US,D,20170831,000000,14.1006,14.1347,14.0539,14.0938,74007.145359235,0
+MXF.US,D,20170901,000000,14.1006,14.2204,14.0607,14.1259,48391.419861549,0
+MXF.US,D,20170905,000000,14.0626,14.0626,13.7441,13.8474,132861.29741661,0
+MXF.US,D,20170906,000000,13.8883,13.9886,13.8152,13.9886,119558.53408696,0
+MXF.US,D,20170907,000000,14.0051,14.1094,13.9818,14.0685,39625.929699062,0
+MXF.US,D,20170908,000000,14.0013,14.0139,13.9175,13.9681,78850.394404151,0
+MXF.US,D,20170911,000000,14.0051,14.0607,13.9681,14.0539,38546.800009384,0
+MXF.US,D,20170912,000000,13.9818,14.048,13.9818,14.0285,40089.000574461,0
+MXF.US,D,20170913,000000,13.9886,13.9886,13.8883,13.9175,31837.919521895,0
+MXF.US,D,20170914,000000,13.8396,13.9341,13.8396,13.9253,49390.461905371,0
+MXF.US,D,20170915,000000,13.8805,13.9584,13.8552,13.9175,29870.638374967,0
+MXF.US,D,20170918,000000,13.8396,13.9535,13.8396,13.9497,166897.52014078,0
+MXF.US,D,20170919,000000,13.9146,13.9243,13.8396,13.8708,119930.22290491,0
+MXF.US,D,20170920,000000,13.9019,13.9886,13.8708,13.9428,74986.678873937,0
+MXF.US,D,20170921,000000,13.8961,13.9311,13.8016,13.8805,94618.419755601,0
+MXF.US,D,20170922,000000,13.9175,14.0139,13.8961,13.9497,49622.510725415,0
+MXF.US,D,20170925,000000,13.9973,13.9973,13.823,13.8961,34270.325073603,0
+MXF.US,D,20170926,000000,13.9097,13.9097,13.7217,13.8016,42425.917009956,0
+MXF.US,D,20170927,000000,13.7276,13.7753,13.5542,13.6185,70570.563940253,0
+MXF.US,D,20170928,000000,13.5542,13.5542,13.4987,13.5328,43146.705822661,0
+MXF.US,D,20170929,000000,13.5152,13.6302,13.5152,13.6185,46176.68842422,0
+MXF.US,D,20171002,000000,13.5766,13.6711,13.5688,13.6643,27713.405760303,0
+MXF.US,D,20171003,000000,13.6896,13.7139,13.4987,13.6896,68736.762203086,0
+MXF.US,D,20171004,000000,13.6711,13.7139,13.6487,13.6983,32265.053633128,0
+MXF.US,D,20171005,000000,13.7139,13.7139,13.5308,13.6019,112595.01595624,0
+MXF.US,D,20171006,000000,13.4822,13.4987,13.2825,13.3575,188816.89275281,0
+MXF.US,D,20171009,000000,13.3253,13.3321,13.2825,13.3001,16375.870048204,0
+MXF.US,D,20171010,000000,13.339,13.3487,13.079,13.0878,53571.447724938,0
+MXF.US,D,20171011,000000,13.0205,13.2202,13.0205,13.1744,69567.414837671,0
+MXF.US,D,20171012,000000,13.1656,13.2367,13.1306,13.1812,57444.404137367,0
+MXF.US,D,20171013,000000,13.2455,13.2455,12.9591,13.0001,78842.180286628,0
+MXF.US,D,20171016,000000,13.0001,13.08,12.8891,12.9183,93513.620948663,0
+MXF.US,D,20171017,000000,12.9348,13.2309,12.8549,13.1754,90332.703937606,0
+MXF.US,D,20171018,000000,13.1676,13.1676,13.002,13.0712,172111.43123896,0
+MXF.US,D,20171019,000000,13.0556,13.1257,12.9435,13.1257,95156.444453404,0
+MXF.US,D,20171020,000000,13.0886,13.1179,12.9835,13.04,24843.598450457,0
+MXF.US,D,20171023,000000,13.0001,13.0215,12.8394,12.8891,86318.053997894,0
+MXF.US,D,20171024,000000,12.8695,12.9435,12.8306,12.9261,102141.52464263,0
+MXF.US,D,20171025,000000,12.9115,12.9591,12.704,12.7586,32559.735099291,0
+MXF.US,D,20171026,000000,12.8695,12.8969,12.6241,12.6709,68710.066321134,0
+MXF.US,D,20171027,000000,12.7108,12.775,12.6786,12.775,34189.210663057,0
+MXF.US,D,20171030,000000,12.775,12.7868,12.5609,12.6007,30384.020720199,0
+MXF.US,D,20171031,000000,12.6144,12.6621,12.5755,12.6397,57087.090025085,0
+MXF.US,D,20171101,000000,12.6621,12.704,12.5686,12.6397,21468.622912903,0
+MXF.US,D,20171102,000000,12.6007,12.7206,12.5755,12.6621,22116.511432586,0
+MXF.US,D,20171103,000000,12.5919,12.6251,12.4235,12.6144,19858.655878257,0
+MXF.US,D,20171106,000000,12.5823,12.7517,12.5267,12.7284,66284.848122258,0
+MXF.US,D,20171107,000000,12.7517,12.815,12.6563,12.7352,29851.129845848,0
+MXF.US,D,20171108,000000,12.743,12.743,12.6709,12.6786,51223.236877848,0
+MXF.US,D,20171109,000000,12.6709,12.7284,12.6397,12.6874,28942.443094788,0
+MXF.US,D,20171110,000000,12.6309,12.6397,12.4148,12.4644,33739.487728634,0
+MXF.US,D,20171113,000000,12.4722,12.4722,12.3115,12.4644,28044.023990633,0
+MXF.US,D,20171114,000000,12.44,12.44,12.3358,12.3534,38573.495891336,0
+MXF.US,D,20171115,000000,12.3534,12.3534,12.2248,12.2715,64414.082856233,0
+MXF.US,D,20171116,000000,12.2803,12.407,12.2803,12.3846,16365.602401299,0
+MXF.US,D,20171117,000000,12.4011,12.5609,12.4011,12.5609,19511.609412879,0
+MXF.US,D,20171120,000000,12.4965,12.5755,12.4313,12.4644,46293.739598933,0
+MXF.US,D,20171121,000000,12.6309,12.7352,12.6241,12.7108,60984.688790085,0
+MXF.US,D,20171122,000000,12.7284,12.8248,12.7108,12.8014,47030.956646686,0
+MXF.US,D,20171124,000000,12.8228,12.8695,12.7352,12.8228,37087.767384236,0
+MXF.US,D,20171127,000000,12.8394,12.8637,12.6874,12.7284,90449.755112319,0
+MXF.US,D,20171128,000000,12.6397,12.7517,12.6309,12.7517,40300.514100696,0
+MXF.US,D,20171129,000000,12.7206,12.775,12.6709,12.775,86627.110169723,0
+MXF.US,D,20171130,000000,12.704,12.7624,12.5559,12.5823,51209.888936872,0
+MXF.US,D,20171201,000000,12.5531,12.704,12.5033,12.6582,47579.248991393,0
+MXF.US,D,20171204,000000,12.6786,12.6952,12.5823,12.6563,55541.809165938,0
+MXF.US,D,20171205,000000,12.6874,12.6874,12.5121,12.5755,78008.447357971,0
+MXF.US,D,20171206,000000,12.4878,12.4878,12.368,12.4488,89073.890427098,0
+MXF.US,D,20171207,000000,12.4148,12.4148,12.294,12.3115,80207.777324945,0
+MXF.US,D,20171208,000000,12.3942,12.4722,12.3456,12.4546,30368.619249842,0
+MXF.US,D,20171211,000000,12.5189,12.5189,12.3183,12.3758,80747.855552128,0
+MXF.US,D,20171212,000000,12.4313,12.4313,12.2404,12.368,202432.81931304,0
+MXF.US,D,20171213,000000,12.368,12.6007,12.3534,12.6007,61043.214377442,0
+MXF.US,D,20171214,000000,12.5755,12.665,12.5686,12.6085,123886.34725727,0
+MXF.US,D,20171215,000000,12.6144,12.6309,12.5033,12.6007,81254.050544527,0
+MXF.US,D,20171218,000000,12.6494,12.743,12.6494,12.743,31624.352466279,0
+MXF.US,D,20171219,000000,12.8228,12.8228,12.5609,12.6144,51531.266284987,0
+MXF.US,D,20171220,000000,12.6144,12.6309,12.4965,12.5823,53296.274787894,0
+MXF.US,D,20171221,000000,12.6144,12.6144,12.3846,12.407,106448.80251912,0
+MXF.US,D,20171222,000000,12.407,12.4809,12.2404,12.3037,34578.354480742,0
+MXF.US,D,20171226,000000,12.3846,12.3846,12.1927,12.2482,59264.857933559,0
+MXF.US,D,20171227,000000,12.1995,12.3592,12.1995,12.3358,64744.701086563,0
+MXF.US,D,20171228,000000,12.3115,12.407,12.3115,12.3758,73570.770365789,0
+MXF.US,D,20171229,000000,12.407,12.5823,12.407,12.5823,64264.175211427,0
+MXF.US,D,20180102,000000,12.6007,12.775,12.6007,12.775,65718.074013123,0
+MXF.US,D,20180103,000000,12.7916,12.8891,12.7517,12.8394,283369.59956821,0
+MXF.US,D,20180104,000000,12.9261,12.9835,12.8306,12.8637,43938.341399008,0
+MXF.US,D,20180105,000000,12.9115,12.9933,12.8579,12.9933,49514.700432917,0
+MXF.US,D,20180108,000000,12.9047,13.0556,12.9047,13.0205,47710.674871771,0
+MXF.US,D,20180109,000000,12.9679,12.9679,12.8637,12.9591,112251.04978493,0
+MXF.US,D,20180110,000000,12.8969,12.9065,12.704,12.7673,129914.48275498,0
+MXF.US,D,20180111,000000,12.7352,12.7916,12.6309,12.7916,75613.00533512,0
+MXF.US,D,20180112,000000,12.815,13.0147,12.6494,12.9933,75063.686225723,0
+MXF.US,D,20180116,000000,13.1257,13.2631,13.1257,13.2631,137014.56058953,0
+MXF.US,D,20180117,000000,13.3195,13.4393,13.2553,13.4159,56193.804744383,0
+MXF.US,D,20180118,000000,13.3351,13.5202,13.3351,13.5202,152357.50535913,0
+MXF.US,D,20180119,000000,13.5289,13.601,13.4646,13.5056,35337.133586995,0
+MXF.US,D,20180122,000000,13.4646,13.4714,13.3604,13.4714,53570.420960248,0
+MXF.US,D,20180123,000000,13.3429,13.4646,13.2737,13.4578,55188.602112418,0
+MXF.US,D,20180124,000000,13.5854,13.7996,13.5854,13.7958,43986.599339461,0
+MXF.US,D,20180125,000000,13.6993,13.859,13.6993,13.7529,75174.576812292,0
+MXF.US,D,20180126,000000,13.859,13.8844,13.7149,13.8844,74304.90711947,0
+MXF.US,D,20180129,000000,13.8668,13.8668,13.7149,13.7373,85904.267827637,0
+MXF.US,D,20180130,000000,13.6341,13.6341,13.448,13.5367,65969.631362286,0
+MXF.US,D,20180131,000000,13.5854,13.6253,13.4958,13.601,73833.622126547,0
+MXF.US,D,20180201,000000,13.6253,13.8142,13.6253,13.8046,82395.812880323,0
+MXF.US,D,20180202,000000,13.5932,13.6341,13.4091,13.5757,131387.89008579,0
+MXF.US,D,20180205,000000,13.5133,13.5133,12.6524,13.0614,127636.09190684,0
+MXF.US,D,20180206,000000,13.0946,13.4091,13.0283,13.3283,52187.368922193,0
+MXF.US,D,20180207,000000,13.2855,13.3283,13.15,13.1744,123342.16197132,0
+MXF.US,D,20180208,000000,13.1744,13.1744,12.8014,12.8433,101521.35876959,0
+MXF.US,D,20180209,000000,12.8433,12.9085,12.6465,12.8754,102644.63934095,0
+MXF.US,D,20180212,000000,12.9163,13.1257,12.9163,12.9319,42931.085237664,0
+MXF.US,D,20180213,000000,12.852,13.0458,12.852,12.965,16436.449164941,0
+MXF.US,D,20180214,000000,12.9163,13.19,12.9085,13.1822,68434.893384089,0
+MXF.US,D,20180215,000000,13.3283,13.4023,13.3195,13.3429,46574.046359429,0
+MXF.US,D,20180216,000000,13.3195,13.4782,13.3195,13.4247,30773.164537884,0
+MXF.US,D,20180220,000000,13.2631,13.2631,13.2631,13.2631,59915.826747313,0
+MXF.US,D,20180221,000000,13.2387,13.3059,13.1374,13.1598,11126.022185864,0
+MXF.US,D,20180222,000000,13.1822,13.3429,13.1598,13.3029,47841.073987461,0
+MXF.US,D,20180223,000000,13.3604,13.4247,13.2855,13.2941,53048.824497492,0
+MXF.US,D,20180226,000000,13.3127,13.3127,13.2309,13.2553,28188.797811988,0
+MXF.US,D,20180227,000000,13.117,13.1822,13.0868,13.0868,71614.783630455,0
+MXF.US,D,20180228,000000,13.19,13.19,12.8754,12.8851,77579.259717358,0
+MXF.US,D,20180301,000000,12.8364,13.0186,12.7965,12.9485,36814.647976572,0
+MXF.US,D,20180302,000000,12.814,12.8939,12.7332,12.8851,31922.114226513,0
+MXF.US,D,20180305,000000,12.8598,12.9163,12.8199,12.9085,31026.775416429,0
+MXF.US,D,20180306,000000,13.1092,13.3351,12.9815,12.9981,45656.118726154,0
+MXF.US,D,20180307,000000,12.9163,13.0059,12.8851,12.9903,21275.591151096,0
+MXF.US,D,20180308,000000,13.038,13.19,13.0205,13.1744,25116.717858121,0
+MXF.US,D,20180309,000000,13.3029,13.3994,13.264,13.2941,17196.255035884,0
+MXF.US,D,20180312,000000,13.3283,13.3672,13.1422,13.3468,24755.296687077,0
+MXF.US,D,20180313,000000,13.3818,13.4247,13.2825,13.2855,14935.319187483,0
+MXF.US,D,20180314,000000,13.376,13.376,13.154,13.2133,143520.14166832,0
+MXF.US,D,20180315,000000,13.1598,13.1929,13.0546,13.0546,46250.615481932,0
+MXF.US,D,20180316,000000,13.0127,13.0556,12.9465,12.9981,34691.298596693,0
+MXF.US,D,20180319,000000,12.8851,12.9319,12.7868,12.8433,47390.324288347,0
+MXF.US,D,20180320,000000,12.8754,12.9241,12.814,12.814,77428.32530786,0
+MXF.US,D,20180321,000000,12.8754,13.0692,12.8754,12.9981,265454.60924901,0
+MXF.US,D,20180322,000000,12.9007,13.0955,12.9007,12.9903,143072.47226327,0
+MXF.US,D,20180323,000000,12.9981,13.0059,12.7624,12.7965,76176.699150185,0
+MXF.US,D,20180326,000000,13.0283,13.117,12.8267,12.9981,65718.074013123,0
+MXF.US,D,20180327,000000,12.9903,13.0458,12.9299,12.9407,67742.853982716,0
+MXF.US,D,20180328,000000,12.9815,12.9903,12.8199,12.8754,76540.173850609,0
+MXF.US,D,20180329,000000,12.8598,13.111,12.8598,13.0546,331291.78796622,0
+MXF.US,D,20180402,000000,12.9085,13.1092,12.7722,12.8598,45471.301081871,0
+MXF.US,D,20180403,000000,12.8686,13.0458,12.8598,13.0458,35814.579168061,0
+MXF.US,D,20180404,000000,12.9241,13.3526,12.9241,13.3526,59440.434695628,0
+MXF.US,D,20180405,000000,13.3195,13.4676,13.3195,13.3818,144728.64370898,0
+MXF.US,D,20180406,000000,13.3283,13.4091,13.1929,13.2631,85335.44018912,0
+MXF.US,D,20180409,000000,13.2941,13.4792,13.2065,13.2717,51838.268927436,0
+MXF.US,D,20180410,000000,13.3906,13.487,13.3409,13.4792,45554.469021799,0
+MXF.US,D,20180411,000000,13.3994,13.5202,13.3994,13.487,105582.21312038,0
+MXF.US,D,20180412,000000,13.5854,13.6555,13.5679,13.6487,85038.705193576,0
+MXF.US,D,20180413,000000,13.6905,13.7227,13.6175,13.7227,84092.028148969,0
+MXF.US,D,20180416,000000,13.7295,13.7529,13.6351,13.6721,47423.180758442,0
+MXF.US,D,20180417,000000,13.6993,13.788,13.6993,13.7782,12798.621866629,0
+MXF.US,D,20180418,000000,13.8046,13.8512,13.7685,13.8162,55309.760345893,0
+MXF.US,D,20180419,000000,13.7529,13.7529,13.4218,13.4656,124364.81960302,0
+MXF.US,D,20180420,000000,13.4286,13.4286,13.226,13.3575,42031.639368818,0
+MXF.US,D,20180423,000000,13.2893,13.454,13.1198,13.1198,28550.218983031,0
+MXF.US,D,20180424,000000,13.2173,13.226,13.0302,13.0712,68488.285147994,0
+MXF.US,D,20180425,000000,12.9581,13.0634,12.8939,13.0478,27822.242817493,0
+MXF.US,D,20180426,000000,13.0478,13.2104,13.0478,13.1861,29481.494557281,0
+MXF.US,D,20180427,000000,13.2981,13.3867,13.2747,13.3243,36343.36298365,0
+MXF.US,D,20180430,000000,13.2513,13.3147,13.226,13.2747,34517.775364005,0
+MXF.US,D,20180501,000000,13.2513,13.2513,12.9815,13.111,84912.413136649,0
+MXF.US,D,20180502,000000,13.0964,13.1042,12.9659,12.9728,34725.181831479,0
+MXF.US,D,20180503,000000,12.9163,13.0302,12.742,12.816,174732.76149371,0
+MXF.US,D,20180504,000000,12.7138,12.7332,12.6894,12.6894,17718.87826333,0
+MXF.US,D,20180507,000000,12.6806,12.8062,12.4118,12.4118,81729.442596211,0
+MXF.US,D,20180508,000000,12.4546,12.4624,12.2686,12.4469,36886.521504904,0
+MXF.US,D,20180509,000000,12.4868,12.4868,12.3602,12.364,30495.938071459,0
+MXF.US,D,20180510,000000,12.5101,12.6582,12.5101,12.6582,16490.867693535,0
+MXF.US,D,20180511,000000,12.664,12.664,12.4469,12.479,22059.01260992,0
+MXF.US,D,20180514,000000,12.5443,12.5531,12.364,12.3904,36927.592092523,0
+MXF.US,D,20180515,000000,12.2015,12.4118,12.1829,12.2501,83884.621681495,0
+MXF.US,D,20180516,000000,12.293,12.3494,12.2335,12.3154,45532.906963299,0
+MXF.US,D,20180517,000000,12.293,12.293,12.1225,12.1225,51107.212467825,0
+MXF.US,D,20180518,000000,12.0154,12.0398,11.8791,11.9502,40099.268221365,0
+MXF.US,D,20180521,000000,12.0476,12.0544,11.8995,11.9083,26908.42224298,0
+MXF.US,D,20180522,000000,11.9356,12.0632,11.9356,12.034,26842.709302789,0
+MXF.US,D,20180523,000000,11.918,12.1947,11.918,12.143,44312.083746337,0
+MXF.US,D,20180524,000000,12.0962,12.0962,11.9901,11.9978,14779.250954533,0
+MXF.US,D,20180525,000000,12.1138,12.1138,11.9978,12.0398,23116.580241097,0
+MXF.US,D,20180529,000000,12.0398,12.0398,11.6736,11.6979,55204.003582776,0
+MXF.US,D,20180530,000000,11.844,11.8635,11.7466,11.8371,37338.297968708,0
+MXF.US,D,20180531,000000,11.8197,11.8197,11.6015,11.6824,45799.865782819,0
+MXF.US,D,20180601,000000,11.656,11.8527,11.656,11.692,55985.371512218,0
+MXF.US,D,20180604,000000,11.7466,11.7719,11.6736,11.7145,31629.486289731,0
+MXF.US,D,20180605,000000,11.5606,11.5937,11.3989,11.4719,126405.00104298,0
+MXF.US,D,20180606,000000,11.6434,11.6434,11.5197,11.5937,35420.301526922,0
+MXF.US,D,20180607,000000,11.6083,11.6083,11.4719,11.545,24988.372271812,0
+MXF.US,D,20180608,000000,11.5362,11.7174,11.4671,11.7067,29216.589267141,0
+MXF.US,D,20180611,000000,11.7067,11.732,11.656,11.7067,30556.517188197,0
+MXF.US,D,20180612,000000,11.732,11.8119,11.7067,11.8119,58570.765002805,0
+MXF.US,D,20180613,000000,11.7817,11.8615,11.7544,11.7544,17908.829731066,0
+MXF.US,D,20180614,000000,11.918,11.918,11.7632,11.8031,23624.828762877,0
+MXF.US,D,20180615,000000,11.7067,11.7671,11.656,11.7232,35074.281826236,0
+MXF.US,D,20180618,000000,11.7232,11.7632,11.6502,11.7632,21316.661738714,0
+MXF.US,D,20180619,000000,11.7067,11.7632,11.5684,11.7466,20938.812332624,0
+MXF.US,D,20180620,000000,11.8119,11.9443,11.7466,11.8927,97231.535892831,0
+MXF.US,D,20180621,000000,11.8859,11.8859,11.8031,11.8371,44619.086388786,0
+MXF.US,D,20180622,000000,11.918,12.0066,11.8615,11.9892,19453.083825523,0
+MXF.US,D,20180625,000000,11.9424,12.0816,11.9258,12.0154,66543.592824255,0
+MXF.US,D,20180626,000000,12.0875,12.1313,12.0398,12.0398,50591.776593212,0
+MXF.US,D,20180627,000000,12.0252,12.0875,11.732,11.8371,119221.75526849,0
+MXF.US,D,20180628,000000,11.9083,12.2199,11.8995,12.2199,117412.59588389,0
+MXF.US,D,20180629,000000,12.2686,12.3504,12.1947,12.3008,128915.44071116,0
+MXF.US,D,20180702,000000,12.2257,12.2287,11.9677,12.0632,118353.11234036,0
+MXF.US,D,20180703,000000,12.2832,12.404,12.2423,12.3992,21162.647035145,0
+MXF.US,D,20180705,000000,12.5024,12.9659,12.5024,12.9417,47551.52634475,0
+MXF.US,D,20180706,000000,12.9659,13.1686,12.9329,13.1198,32674.732744623,0
+MXF.US,D,20180709,000000,13.1617,13.1617,13.0886,13.0886,20902.875568458,0
+MXF.US,D,20180710,000000,13.0964,13.1929,13.0634,13.1929,38862.016769357,0
+MXF.US,D,20180711,000000,13.0712,13.1266,13.0079,13.0556,25424.74726526,0
+MXF.US,D,20180712,000000,13.226,13.226,13.0205,13.04,34006.446548154,0
+MXF.US,D,20180713,000000,13.0147,13.0634,12.9991,13.04,76824.587669867,0
+MXF.US,D,20180716,000000,13.1042,13.1042,12.9815,13.0556,19058.806184385,0
+MXF.US,D,20180717,000000,13.0069,13.1676,12.9679,13.1627,108594.74072219,0
+MXF.US,D,20180718,000000,13.1276,13.2611,13.0634,13.1929,18705.599130866,0
+MXF.US,D,20180719,000000,13.0712,13.0712,12.9933,13.0069,19456.164119594,0
+MXF.US,D,20180720,000000,13.0556,13.112,13.0478,13.0964,54925.75035166,0
+MXF.US,D,20180723,000000,13.04,13.1228,12.9718,13.112,46050.396367292,0
+MXF.US,D,20180724,000000,13.227,13.3507,13.227,13.3331,43339.737584468,0
+MXF.US,D,20180725,000000,13.4091,13.5308,13.3906,13.489,50411.066007691,0
+MXF.US,D,20180726,000000,13.5961,13.6663,13.449,13.5221,69949.371302523,0
+MXF.US,D,20180727,000000,13.5717,13.6779,13.5152,13.5795,31858.454815705,0
+MXF.US,D,20180730,000000,13.563,13.6691,13.5581,13.6613,27643.585761351,0
+MXF.US,D,20180731,000000,13.6545,13.6799,13.5717,13.6389,62225.020536166,0
+MXF.US,D,20180801,000000,13.5883,13.5883,13.5152,13.5474,25928.888728277,0
+MXF.US,D,20180802,000000,13.4578,13.4734,13.3409,13.415,20511.678221391,0
+MXF.US,D,20180803,000000,13.4091,13.5474,13.3789,13.5396,24769.671392744,0
+MXF.US,D,20180806,000000,13.5152,13.5961,13.4656,13.563,38868.1773575,0
+MXF.US,D,20180807,000000,13.6302,13.8338,13.6302,13.7675,36038.413870581,0
+MXF.US,D,20180808,000000,13.7276,13.7276,13.6205,13.6691,24632.084924222,0
+MXF.US,D,20180809,000000,13.5717,13.5717,13.4091,13.4247,69117.691903248,0
+MXF.US,D,20180810,000000,13.1939,13.1939,12.9815,13.0478,129408.28776258,0
+MXF.US,D,20180813,000000,13.0147,13.1052,12.9485,13.0478,26994.670476978,0
+MXF.US,D,20180814,000000,13.08,13.2873,13.08,13.227,24640.299041745,0
+MXF.US,D,20180815,000000,12.9903,13.0215,12.8102,12.8579,20312.485871441,0
+MXF.US,D,20180816,000000,13.0478,13.0478,12.8413,12.8735,24373.340222225,0
+MXF.US,D,20180817,000000,12.8413,12.9485,12.7682,12.9163,21502.506147689,0
+MXF.US,D,20180820,000000,12.8335,12.9981,12.8335,12.9718,40300.514100696,0
+MXF.US,D,20180821,000000,12.9815,13.2777,12.9815,13.1462,59509.227929889,0
+MXF.US,D,20180822,000000,13.1462,13.3818,13.1462,13.376,127359.8922051,0
+MXF.US,D,20180823,000000,13.3107,13.4578,13.2114,13.2114,29360.336323807,0
+MXF.US,D,20180824,000000,13.2533,13.3994,13.1627,13.2348,34143.006251986,0
+MXF.US,D,20180827,000000,13.4247,13.6039,13.4247,13.5562,81415.252600931,0
+MXF.US,D,20180828,000000,13.6389,13.6389,13.2435,13.2835,46693.151063523,0
+MXF.US,D,20180829,000000,13.2777,13.3994,13.1773,13.3994,49981.878367077,0
+MXF.US,D,20180830,000000,13.2435,13.2767,13.0964,13.1208,87446.468392714,0
+MXF.US,D,20180831,000000,13.1208,13.2435,13.1052,13.154,32613.126863195,0
+MXF.US,D,20180904,000000,12.9815,12.9815,12.8335,12.8335,53296.274787894,0
+MXF.US,D,20180905,000000,12.8024,12.8024,12.6602,12.6855,45860.444899557,0
+MXF.US,D,20180906,000000,12.7517,12.8413,12.743,12.8413,33045.39479788,0
+MXF.US,D,20180907,000000,12.8579,12.8832,12.7196,12.8248,19843.254407899,0
+MXF.US,D,20180910,000000,12.8024,12.8248,12.7284,12.8102,52725.393619996,0
+MXF.US,D,20180911,000000,12.7098,12.8024,12.7098,12.7926,24659.807570864,0
+MXF.US,D,20180912,000000,12.817,13.0556,12.817,13.0205,38481.087069195,0
+MXF.US,D,20180913,000000,13.1052,13.2689,13.1052,13.2435,29110.832504024,0
+MXF.US,D,20180914,000000,13.2835,13.2835,13.112,13.1627,11151.691303126,0
+MXF.US,D,20180917,000000,13.1773,13.2689,13.1462,13.227,10284.075139683,0
+MXF.US,D,20180918,000000,13.2533,13.2923,13.2348,13.2923,24588.960807222,0
+MXF.US,D,20180919,000000,13.3409,13.3594,13.2971,13.3263,51304.351288395,0
+MXF.US,D,20180920,000000,13.3507,13.4247,13.187,13.1939,49325.775729871,0
+MXF.US,D,20180921,000000,13.1939,13.2631,13.1578,13.226,29220.696325903,0
+MXF.US,D,20180924,000000,13.2036,13.2114,13.1276,13.1276,49034.17455778,0
+MXF.US,D,20180925,000000,13.1627,13.1939,13.154,13.154,20276.549107275,0
+MXF.US,D,20180926,000000,13.1276,13.301,13.0069,13.2777,41947.4446642,0
+MXF.US,D,20180927,000000,13.2777,13.4091,13.2777,13.2923,35615.38681811,0
+MXF.US,D,20180928,000000,13.3175,13.3672,13.2533,13.3672,38292.162366149,0
+MXF.US,D,20181001,000000,13.4247,13.5308,13.4247,13.489,69505.808956243,0
+MXF.US,D,20181002,000000,13.4734,13.4734,13.2182,13.2182,25442.202264998,0
+MXF.US,D,20181003,000000,13.3331,13.3594,13.0478,13.1773,83049.861988148,0
+MXF.US,D,20181004,000000,13.0964,13.0964,12.9163,12.9659,29246.365443165,0
+MXF.US,D,20181005,000000,13.1208,13.1208,12.9572,13.0302,24583.82698377,0
+MXF.US,D,20181008,000000,12.8579,12.9319,12.7196,12.7352,37281.825910733,0
+MXF.US,D,20181009,000000,12.7517,12.8919,12.7196,12.8735,29621.134555185,0
+MXF.US,D,20181010,000000,12.7682,12.8579,12.705,12.7284,70443.245118637,0
+MXF.US,D,20181011,000000,12.7595,12.9085,12.6689,12.7517,39336.38205635,0
+MXF.US,D,20181012,000000,12.8666,12.9231,12.6611,12.7682,23271.621709357,0
+MXF.US,D,20181015,000000,12.8102,12.8929,12.743,12.8929,22785.962010768,0
+MXF.US,D,20181016,000000,12.9659,13.1082,12.9659,13.0653,99290.199097211,0
+MXF.US,D,20181017,000000,13.0575,13.0828,12.9417,12.9417,64895.635496061,0
+MXF.US,D,20181018,000000,12.8501,12.8579,12.5325,12.6329,69830.266598429,0
+MXF.US,D,20181019,000000,12.6826,12.7254,12.6085,12.6329,10271.753963398,0
+MXF.US,D,20181022,000000,12.665,12.6826,12.4244,12.4663,12115.82334747,0
+MXF.US,D,20181023,000000,12.3232,12.3992,12.2823,12.3232,36441.932393934,0
+MXF.US,D,20181024,000000,12.292,12.3124,12.0076,12.0349,14060.515671209,0
+MXF.US,D,20181025,000000,12.1663,12.6563,12.1167,12.2326,29892.200433467,0
+MXF.US,D,20181026,000000,12.066,12.665,11.9093,12.2083,53913.360366863,0
+MXF.US,D,20181029,000000,11.9667,11.9667,11.4408,11.77,48315.439274455,0
+MXF.US,D,20181030,000000,11.4573,11.4573,11.2558,11.3746,63207.634344939,0
+MXF.US,D,20181031,000000,11.3258,11.3258,11.2421,11.283,58342.823241523,0
+MXF.US,D,20181101,000000,11.4573,11.6336,11.3405,11.6336,112686.39801369,0
+MXF.US,D,20181102,000000,11.7651,11.7836,11.4485,11.4485,64575.284912637,0
+MXF.US,D,20181105,000000,11.693,12.0262,11.6736,12.0164,56387.86327088,0
+MXF.US,D,20181106,000000,11.958,12.0836,11.8683,12.0164,49165.600438159,0
+MXF.US,D,20181107,000000,12.0904,12.1663,11.8907,11.9832,65261.163725866,0
+MXF.US,D,20181108,000000,11.9414,11.9414,11.3171,11.3258,62323.58994645,0
+MXF.US,D,20181109,000000,11.2918,11.3843,10.875,11.3658,94105.03741037,0
+MXF.US,D,20181112,000000,11.3171,11.3171,11.0084,11.0746,51560.01569632,0
+MXF.US,D,20181113,000000,10.9256,10.9743,10.7669,10.8574,105163.29312666,0
+MXF.US,D,20181114,000000,10.8574,10.9665,10.7337,10.7337,16647.962691177,0
+MXF.US,D,20181115,000000,10.7405,10.8155,10.6256,10.6256,15746.46329295,0
+MXF.US,D,20181116,000000,10.6256,10.8992,10.5954,10.8496,43766.871695701,0
+MXF.US,D,20181119,000000,10.8408,10.8496,10.7405,10.8155,31645.914524779,0
+MXF.US,D,20181120,000000,10.6334,10.7181,10.5828,10.6655,41534.685258633,0
+MXF.US,D,20181121,000000,10.6655,10.8331,10.6577,10.6577,13438.296268788,0
+MXF.US,D,20181123,000000,10.533,10.533,10.4503,10.4503,16246.497697206,0
+MXF.US,D,20181126,000000,10.533,10.6012,9.99934,10.0987,29713.543377326,0
+MXF.US,D,20181127,000000,10.1659,10.2419,10.0413,10.0578,64594.793441755,0
+MXF.US,D,20181128,000000,10.0909,10.4737,10.0909,10.3909,105313.20077147,0
+MXF.US,D,20181129,000000,10.4678,10.5916,10.35,10.5662,31180.790119999,0
+MXF.US,D,20181130,000000,10.5916,10.6967,10.2993,10.575,64845.324026228,0
+MXF.US,D,20181203,000000,10.6334,10.8992,10.6334,10.6577,111767.44361572,0
+MXF.US,D,20181204,000000,10.6655,10.7591,10.5828,10.649,51140.06893792,0
+MXF.US,D,20181206,000000,10.4912,10.7483,10.4708,10.7161,41417.634083921,0
+MXF.US,D,20181207,000000,10.7669,10.8915,10.7581,10.7902,40503.813509408,0
+MXF.US,D,20181210,000000,10.8087,10.8087,10.5993,10.6334,30481.563365793,0
+MXF.US,D,20181211,000000,10.7084,10.7327,10.5993,10.5993,31311.189235687,0
+MXF.US,D,20181212,000000,10.6987,10.8087,10.6655,10.7902,40724.567917857,0
+MXF.US,D,20181213,000000,10.7843,10.8331,10.7367,10.7902,45938.479016031,0
+MXF.US,D,20181214,000000,10.5662,10.7483,10.5662,10.7337,27584.033409304,0
+MXF.US,D,20181217,000000,10.7405,10.7483,10.5253,10.5496,76721.911200821,0
+MXF.US,D,20181218,000000,10.5993,10.7113,10.5993,10.685,45305.991966706,0
+MXF.US,D,20181219,000000,10.6753,10.875,10.6753,10.7483,65720.127542504,0
+MXF.US,D,20181220,000000,10.875,10.9256,10.4834,10.8828,57447.484431438,0
+MXF.US,D,20181221,000000,10.8155,10.9724,10.7678,10.8915,73175.46595996,0
+MXF.US,D,20181224,000000,11.0405,11.0405,10.7843,10.7843,60995.98320168,0
+MXF.US,D,20181226,000000,10.7084,10.8428,10.7084,10.8155,63802.131100718,0
+MXF.US,D,20181227,000000,10.6909,10.8574,10.6909,10.8496,49202.563967016,0
+MXF.US,D,20181228,000000,10.9158,10.9908,10.908,10.9665,56489.512975236,0
+MXF.US,D,20181231,000000,10.9324,11.0405,10.9324,11.0405,104698.16872188,0
+MXF.US,D,20190102,000000,11.0239,11.2558,10.949,11.2558,37356.779733137,0
+MXF.US,D,20190103,000000,11.1817,11.1817,11.0405,11.0405,13875.698026925,0
+MXF.US,D,20190104,000000,11.1905,11.3171,10.987,11.3171,15520.575061048,0
+MXF.US,D,20190107,000000,11.3405,11.5489,11.3336,11.5489,18634.752367224,0
+MXF.US,D,20190108,000000,11.5674,11.8333,11.5586,11.7417,51346.448640704,0
+MXF.US,D,20190109,000000,11.9161,11.9375,11.693,11.7339,251771.94298389,0
+MXF.US,D,20190110,000000,11.8333,11.8577,11.7895,11.8577,121656.21434958,0
+MXF.US,D,20190111,000000,11.8157,11.8673,11.6064,11.8197,20265.25469568,0
+MXF.US,D,20190114,000000,11.7573,11.9414,11.4856,11.9414,30667.407774767,0
+MXF.US,D,20190115,000000,11.958,11.9609,11.7827,11.9258,25705.054025757,0
+MXF.US,D,20190116,000000,11.9161,12.0992,11.9161,12.0992,15439.460650501,0
+MXF.US,D,20190117,000000,11.958,12.1917,11.958,12.1401,23358.896708047,0
+MXF.US,D,20190118,000000,12.2248,12.2579,12.1489,12.2579,41222.548792733,0
+MXF.US,D,20190122,000000,12.0456,12.1235,12.0028,12.0544,42462.880538813,0
+MXF.US,D,20190123,000000,12.1985,12.1985,12.0212,12.1323,21832.097613328,0
+MXF.US,D,20190124,000000,12.1235,12.1547,11.9696,12.1235,2571.0187849208,0
+MXF.US,D,20190125,000000,12.2735,12.293,12.1323,12.293,7069.2748938419,0
+MXF.US,D,20190128,000000,12.0875,12.1985,12.0124,12.1741,35451.104467636,0
+MXF.US,D,20190129,000000,12.1985,12.3242,12.1985,12.3164,17090.498272767,0
+MXF.US,D,20190130,000000,12.293,12.3232,12.0875,12.2404,16848.181805818,0
+MXF.US,D,20190131,000000,12.3242,12.3952,12.2239,12.3952,22294.141724037,0
+MXF.US,D,20190201,000000,12.402,12.5559,12.292,12.4615,49103.994556731,0
+MXF.US,D,20190204,000000,12.402,12.4498,12.3524,12.3524,5950.1013812365,0
+MXF.US,D,20190205,000000,12.3952,12.4176,12.3524,12.3592,18778.499423888,0
+MXF.US,D,20190206,000000,12.3436,12.3718,12.293,12.3339,9415.4322115512,0
+MXF.US,D,20190207,000000,12.2073,12.2735,12.0807,12.1645,21217.06556374,0
+MXF.US,D,20190208,000000,12.1323,12.1615,12.0972,12.1391,19701.560880616,0
+MXF.US,D,20190211,000000,12.1732,12.1781,12.0972,12.0972,4053.6669979503,0
+MXF.US,D,20190212,000000,12.1323,12.1645,12.0972,12.1645,35635.92211192,0
+MXF.US,D,20190213,000000,12.0378,12.0378,11.7651,11.7651,18168.601197754,0
+MXF.US,D,20190214,000000,11.8167,11.9696,11.7291,11.9696,30691.023362648,0
+MXF.US,D,20190215,000000,12.0028,12.0622,11.9609,11.9696,14447.605959514,0
+MXF.US,D,20190219,000000,11.8595,12.0028,11.8469,11.994,15360.399769335,0
+MXF.US,D,20190220,000000,11.9862,12.03,11.9696,12.0124,14471.221547394,0
+MXF.US,D,20190221,000000,11.9696,12.0456,11.9696,12.0047,10499.695724681,0
+MXF.US,D,20190222,000000,12.0544,12.2073,12.0544,12.1985,16707.515043224,0
+MXF.US,D,20190225,000000,12.3164,12.3855,12.2073,12.293,26178.39254806,0
+MXF.US,D,20190226,000000,12.293,12.3242,12.1985,12.2677,22185.304666847,0
+MXF.US,D,20190227,000000,12.2083,12.3018,12.1645,12.293,16424.127988656,0
+MXF.US,D,20190228,000000,12.2832,12.2832,12.1235,12.1342,4953.1128667964,0
+MXF.US,D,20190301,000000,12.105,12.1274,11.9784,11.9784,20546.588220868,0
+MXF.US,D,20190304,000000,11.9862,12.0008,11.8771,11.9453,14563.630369536,0
+MXF.US,D,20190305,000000,11.8849,11.9755,11.8771,11.9599,22140.127020467,0
+MXF.US,D,20190306,000000,11.9268,11.9385,11.8771,11.8771,26230.757547274,0
+MXF.US,D,20190307,000000,11.8693,11.8693,11.7242,11.7242,28667.270157744,0
+MXF.US,D,20190308,000000,11.655,11.7116,11.6492,11.6979,23300.371120691,0
+MXF.US,D,20190311,000000,11.7485,11.8595,11.7485,11.8245,6602.0969596809,0
+MXF.US,D,20190312,000000,11.8937,11.9258,11.8245,11.8245,1872.8187954056,0
+MXF.US,D,20190313,000000,11.8937,11.9093,11.8421,11.8421,25315.91020807,0
+MXF.US,D,20190314,000000,11.8001,11.8001,11.655,11.6716,17558.702971617,0
+MXF.US,D,20190315,000000,11.7573,11.7836,11.7145,11.733,36051.761811558,0
+MXF.US,D,20190318,000000,11.7485,11.8595,11.7485,11.8421,61744.494661028,0
+MXF.US,D,20190319,000000,11.8343,11.994,11.8343,11.8693,23442.064647974,0
+MXF.US,D,20190320,000000,11.9862,12.0709,11.8937,12.0709,31922.114226513,0
+MXF.US,D,20190321,000000,12.0622,12.1645,12.0378,12.1547,20662.612630889,0
+MXF.US,D,20190322,000000,11.9784,12.1235,11.7408,11.7641,21685.270262591,0
+MXF.US,D,20190325,000000,11.8421,11.9365,11.8421,11.9141,23670.006409257,0
+MXF.US,D,20190326,000000,11.9531,11.9696,11.7933,11.7933,23866.118465136,0
+MXF.US,D,20190327,000000,11.7749,11.7749,11.6482,11.7242,34519.828893386,0
+MXF.US,D,20190328,000000,11.6979,11.6979,11.655,11.6824,6886.5107789393,0
+MXF.US,D,20190329,000000,11.7408,11.7749,11.6482,11.733,104948.69930636,0
+MXF.US,D,20190401,000000,11.8595,11.9696,11.8079,11.9696,46651.053711213,0
+MXF.US,D,20190402,000000,12.0028,12.0028,11.8343,11.9005,31759.88540542,0
+MXF.US,D,20190403,000000,11.9268,11.9531,11.8343,11.8421,21992.27290504,0
+MXF.US,D,20190404,000000,11.8167,11.9862,11.8167,11.9862,29118.019856857,0
+MXF.US,D,20190405,000000,12.0972,12.3592,12.0709,12.3436,33102.893620546,0
+MXF.US,D,20190408,000000,12.3758,12.5121,12.3524,12.479,28277.099575367,0
+MXF.US,D,20190409,000000,12.4868,12.5471,12.4527,12.5033,11636.324237023,0
+MXF.US,D,20190410,000000,12.4955,12.5471,12.4615,12.5121,12295.507168302,0
+MXF.US,D,20190411,000000,12.4449,12.4449,12.3592,12.4362,15286.472711622,0
+MXF.US,D,20190412,000000,12.4615,12.6309,12.4088,12.5793,73473.227720194,0
+MXF.US,D,20190415,000000,12.5793,12.628,12.5121,12.5677,47983.794279436,0
+MXF.US,D,20190416,000000,12.5287,12.5715,12.4693,12.5375,42475.201715098,0
+MXF.US,D,20190417,000000,12.6134,12.6397,12.554,12.6397,27967.016638847,0
+MXF.US,D,20190418,000000,12.6728,12.6728,12.6125,12.6309,54561.248886546,0
+MXF.US,D,20190422,000000,12.6826,12.6826,12.4868,12.6572,25103.369917145,0
+MXF.US,D,20190423,000000,12.5783,12.664,12.5783,12.6222,23805.539348398,0
+MXF.US,D,20190424,000000,12.6309,12.6309,12.3115,12.5453,11282.090418814,0
+MXF.US,D,20190425,000000,12.4235,12.4586,12.3631,12.4508,19356.56794462,0
+MXF.US,D,20190426,000000,12.4508,12.5871,12.444,12.5179,31170.522473094,0
+MXF.US,D,20190429,000000,12.5355,12.5355,12.328,12.4148,12498.806577014,0
+MXF.US,D,20190430,000000,12.2862,12.4829,12.1917,12.3554,42444.398774384,0
+MXF.US,D,20190501,000000,12.3193,12.4148,12.3193,12.3554,21238.62762224,0
+MXF.US,D,20190502,000000,12.2764,12.2793,12.2511,12.2764,14811.080659938,0
+MXF.US,D,20190503,000000,12.3115,12.4002,12.3115,12.3904,54824.100647303,0
+MXF.US,D,20190506,000000,12.1829,12.2764,12.1654,12.1829,21445.007325023,0
+MXF.US,D,20190507,000000,12.0865,12.0865,11.9677,12.0194,13332.53950567,0
+MXF.US,D,20190508,000000,12.0106,12.0466,11.9677,12.0194,8522.1469308479,0
+MXF.US,D,20190509,000000,11.8976,11.9151,11.8031,11.8898,14704.29713213,0
+MXF.US,D,20190510,000000,11.8381,12.0106,11.7252,12.0056,22531.324367533,0
+MXF.US,D,20190513,000000,11.8119,11.8119,11.5781,11.7603,19345.273533024,0
+MXF.US,D,20190514,000000,11.768,11.8976,11.768,11.8723,26925.877242717,0
+MXF.US,D,20190515,000000,11.8381,11.9151,11.7865,11.9151,7995.41664464,0
+MXF.US,D,20190516,000000,11.9151,12.0038,11.8197,11.881,47635.721049368,0
+MXF.US,D,20190517,000000,11.7865,11.8898,11.7865,11.8547,8899.9963369385,0
+MXF.US,D,20190520,000000,11.8285,11.9755,11.7778,11.9502,19574.242058998,0
+MXF.US,D,20190521,000000,11.9414,11.9453,11.8459,11.9248,15246.428888693,0
+MXF.US,D,20190522,000000,11.8547,11.881,11.8031,11.8197,58881.874704015,0
+MXF.US,D,20190523,000000,11.768,11.8051,11.6998,11.7515,13506.062738358,0
+MXF.US,D,20190524,000000,11.7865,11.8187,11.623,11.7164,30793.699831694,0
+MXF.US,D,20190528,000000,11.7164,11.7164,11.5089,11.5781,10510.990136276,0
+MXF.US,D,20190529,000000,11.5177,11.7096,11.5089,11.692,8836.3369261297,0
+MXF.US,D,20190530,000000,11.7096,11.8547,11.7096,11.8031,8084.7451727104,0
+MXF.US,D,20190531,000000,11.3629,11.4321,11.2878,11.4321,90254.669821131,0
+MXF.US,D,20190603,000000,11.3629,11.6024,11.3366,11.3989,77263.016192696,0
+MXF.US,D,20190604,000000,11.5089,11.7252,11.4915,11.6132,47280.460466468,0
+MXF.US,D,20190605,000000,11.623,11.6824,11.5538,11.6824,38617.646773026,0
+MXF.US,D,20190606,000000,11.6404,11.7485,11.4321,11.5002,102178.48817149,0
+MXF.US,D,20190607,000000,11.4233,11.6034,11.4233,11.5713,243354.52605147,0
+MXF.US,D,20190610,000000,11.6824,11.9755,11.6824,11.8723,111261.24862332,0
+MXF.US,D,20190611,000000,11.9326,12.0446,11.9326,11.958,22588.823190199,0
+MXF.US,D,20190612,000000,11.9414,12.0008,11.881,11.9414,14972.28271634,0
+MXF.US,D,20190613,000000,11.9414,11.9667,11.8723,11.9326,36815.674741263,0
+MXF.US,D,20190614,000000,11.9151,11.9151,11.7953,11.8459,8933.8795717238,0
+MXF.US,D,20190617,000000,11.8459,11.8459,11.7427,11.7603,46659.267828737,0
+MXF.US,D,20190618,000000,11.8381,11.9842,11.7953,11.8119,64722.112263372,0
+MXF.US,D,20190619,000000,11.8645,11.9326,11.8109,11.9248,41730.797314513,0
+MXF.US,D,20190620,000000,12.029,12.1557,11.958,12.07,33838.057138918,0
+MXF.US,D,20190621,000000,12.0446,12.0534,11.9326,11.9414,13806.904792665,0
+MXF.US,D,20190624,000000,11.9414,11.9745,11.8976,11.9414,11677.394824643,0
+MXF.US,D,20190625,000000,11.9414,11.9677,11.8917,11.9151,47984.821044126,0
+MXF.US,D,20190626,000000,11.991,12.029,11.9502,11.9755,24553.024043056,0
+MXF.US,D,20190627,000000,12.029,12.029,11.8381,11.8381,32498.129217864,0
+MXF.US,D,20190628,000000,11.8645,11.9151,11.768,11.8547,20918.277038815,0
+MXF.US,D,20190701,000000,11.9414,11.991,11.8801,11.9755,49959.289543887,0
+MXF.US,D,20190702,000000,11.9677,12.0612,11.9677,12.0106,32692.187744361,0
+MXF.US,D,20190703,000000,12.0612,12.0612,11.9511,12.0534,37568.293259372,0
+MXF.US,D,20190705,000000,12.0008,12.0534,11.9502,12.0358,12280.105697945,0
+MXF.US,D,20190708,000000,11.9053,12.1557,11.9053,12.0612,52531.335093499,0
+MXF.US,D,20190709,000000,12.029,12.1235,11.7398,11.7515,83356.864630597,0
+MXF.US,D,20190710,000000,11.7603,11.8197,11.6307,11.7096,26030.538432633,0
+MXF.US,D,20190711,000000,11.7164,11.8197,11.692,11.8119,30846.064830907,0
+MXF.US,D,20190712,000000,11.8381,11.8381,11.6998,11.8197,23163.811416859,0
+MXF.US,D,20190715,000000,11.8031,11.9248,11.7865,11.9248,25095.15579962,0
+MXF.US,D,20190716,000000,11.9248,11.9248,11.7953,11.7953,8757.276044964,0
+MXF.US,D,20190717,000000,11.8031,11.8829,11.7339,11.768,56171.215921193,0
+MXF.US,D,20190718,000000,11.7778,11.8878,11.5869,11.6404,30073.937783679,0
+MXF.US,D,20190719,000000,11.623,11.6852,11.4856,11.5538,33460.207732828,0
+MXF.US,D,20190722,000000,11.4924,11.6502,11.396,11.396,98082.723821226,0
+MXF.US,D,20190723,000000,11.4563,11.4563,11.2723,11.3336,22628.867013128,0
+MXF.US,D,20190724,000000,11.3502,11.4778,11.2772,11.4651,33156.28538445,0
+MXF.US,D,20190725,000000,11.4651,11.4651,11.3405,11.3405,26495.662837414,0
+MXF.US,D,20190726,000000,11.4057,11.4993,11.3336,11.3502,23683.354350233,0
+MXF.US,D,20190729,000000,11.2714,11.5265,11.2714,11.4924,53176.14331911,0
+MXF.US,D,20190730,000000,11.4993,11.5713,11.4389,11.4563,50262.185127574,0
+MXF.US,D,20190731,000000,11.4651,11.4847,11.2626,11.2986,56741.070324399,0
+MXF.US,D,20190801,000000,11.2986,11.3258,11.1311,11.1408,23476.974647451,0
+MXF.US,D,20190802,000000,11.0961,11.1408,10.9558,11.0171,27776.038406421,0
+MXF.US,D,20190805,000000,10.8506,10.8506,10.7191,10.7805,13297.629506195,0
+MXF.US,D,20190806,000000,10.8584,10.9022,10.8067,10.8584,11178.387185078,0
+MXF.US,D,20190807,000000,10.7006,10.9646,10.7006,10.9646,16337.879754657,0
+MXF.US,D,20190808,000000,11.0093,11.0629,10.9646,11.0434,15758.784469235,0
+MXF.US,D,20190809,000000,11.0531,11.0775,10.946,11.0707,25705.054025757,0
+MXF.US,D,20190812,000000,10.8584,10.9743,10.7269,10.7269,21121.576447526,0
+MXF.US,D,20190813,000000,10.7103,10.911,10.7103,10.8145,28236.028987749,0
+MXF.US,D,20190814,000000,10.6655,10.6655,10.4377,10.4474,26564.456071674,0
+MXF.US,D,20190815,000000,10.5262,10.5438,10.4103,10.4805,22713.061717745,0
+MXF.US,D,20190816,000000,10.4377,10.5692,10.4377,10.5594,33665.56067092,0
+MXF.US,D,20190819,000000,10.5866,10.5866,10.4639,10.4805,25625.99314459,0
+MXF.US,D,20190820,000000,10.4639,10.613,10.4639,10.5778,18617.297367486,0
+MXF.US,D,20190821,000000,10.685,10.7717,10.613,10.7717,40625.998507573,0
+MXF.US,D,20190822,000000,10.7629,10.7629,10.7015,10.7269,5378.1934486483,0
+MXF.US,D,20190823,000000,10.6655,10.6704,10.5778,10.5866,8529.3342836811,0
+MXF.US,D,20190826,000000,10.6655,10.6655,10.5954,10.6568,5004.4511013196,0
+MXF.US,D,20190827,000000,10.6753,10.7561,10.5993,10.6568,15456.915650239,0
+MXF.US,D,20190828,000000,10.7435,10.7805,10.7367,10.7532,14956.881245983,0
+MXF.US,D,20190829,000000,10.797,10.9208,10.797,10.911,50879.270706543,0
+MXF.US,D,20190830,000000,10.9558,11.1135,10.9558,11.0833,56844.773558136,0
+MXF.US,D,20190903,000000,10.983,11.059,10.9558,10.983,24184.41551918,0
+MXF.US,D,20190904,000000,11.0629,11.2626,11.0629,11.2538,42229.804954077,0
+MXF.US,D,20190905,000000,11.3502,11.4563,11.246,11.3687,46361.506068502,0
+MXF.US,D,20190906,000000,11.4291,11.508,11.36,11.4749,51343.368346632,0
+MXF.US,D,20190909,000000,11.508,11.545,11.4096,11.4203,25533.584322449,0
+MXF.US,D,20190910,000000,11.4563,11.508,11.3697,11.4651,4770.3487518939,0
+MXF.US,D,20190911,000000,11.5265,11.5265,11.4281,11.5265,78690.21911244,0
+MXF.US,D,20190912,000000,11.5265,11.6502,11.5265,11.5362,13877.751556306,0
+MXF.US,D,20190913,000000,11.5791,11.657,11.5791,11.6044,21463.489089451,0
+MXF.US,D,20190916,000000,11.5538,11.694,11.5362,11.5791,34427.420071244,0
+MXF.US,D,20190917,000000,11.5538,11.7544,11.5538,11.7291,18149.092668635,0
+MXF.US,D,20190918,000000,11.7456,11.7817,11.6044,11.6852,5280.6508030543,0
+MXF.US,D,20190919,000000,11.6755,11.6892,11.6239,11.6326,9371.2813298613,0
+MXF.US,D,20190920,000000,11.6755,11.7203,11.6239,11.7203,18867.827951959,0
+MXF.US,D,20190923,000000,11.6502,11.7291,11.6502,11.6502,10872.411307319,0
+MXF.US,D,20190924,000000,11.7291,11.7291,11.5791,11.5791,5667.7410913591,0
+MXF.US,D,20190925,000000,11.5538,11.5538,11.4651,11.5362,17856.464731853,0
+MXF.US,D,20190926,000000,11.4389,11.508,11.4389,11.4993,20444.938516511,0
+MXF.US,D,20190927,000000,11.4389,11.4847,11.3687,11.4125,11502.844827263,0
+MXF.US,D,20190930,000000,11.4203,11.508,11.4203,11.4651,25269.705797,0
+MXF.US,D,20191001,000000,11.4203,11.4905,11.4009,11.4125,12998.840981269,0
+MXF.US,D,20191002,000000,11.36,11.3687,11.2714,11.2714,19442.816178619,0
+MXF.US,D,20191003,000000,11.2626,11.396,11.2626,11.396,17420.089738405,0
+MXF.US,D,20191004,000000,11.4203,11.6609,11.4125,11.6424,18959.210009411,0
+MXF.US,D,20191007,000000,11.6239,11.6502,11.4847,11.4847,9165.9283917685,0
+MXF.US,D,20191008,000000,11.4924,11.5625,11.4476,11.4651,16421.047694584,0
+MXF.US,D,20191009,000000,11.4651,11.5089,11.4476,11.4651,41460.75820092,0
+MXF.US,D,20191010,000000,11.5362,11.6424,11.4651,11.6102,17135.675919146,0
+MXF.US,D,20191011,000000,11.7203,11.8245,11.657,11.7544,50902.886294423,0
+MXF.US,D,20191014,000000,11.7544,11.8421,11.7544,11.8343,16522.69739894,0
+MXF.US,D,20191015,000000,11.8518,11.8791,11.7544,11.8167,32796.917742788,0
+MXF.US,D,20191016,000000,11.8343,11.9131,11.8343,11.8869,7205.8345976735,0
+MXF.US,D,20191017,000000,11.958,11.991,11.8898,11.958,13030.670686674,0
+MXF.US,D,20191018,000000,11.9745,12.0358,11.9394,11.9394,32204.47451639,0
+MXF.US,D,20191021,000000,12.0194,12.029,11.7817,12.0106,27846.885170063,0
+MXF.US,D,20191022,000000,12.0194,12.2248,11.991,12.0456,48808.286325878,0
+MXF.US,D,20191023,000000,12.0008,12.0544,11.9823,12.029,19196.392652907,0
+MXF.US,D,20191024,000000,11.9658,12.0632,11.9658,12.0456,18934.567656839,0
+MXF.US,D,20191025,000000,12.1089,12.1089,11.6472,12.0368,30384.020720199,0
+MXF.US,D,20191028,000000,12.0456,12.1274,12.0456,12.1274,31128.425120784,0
+MXF.US,D,20191029,000000,12.0719,12.1274,12.0378,12.0816,19671.784704592,0
+MXF.US,D,20191030,000000,12.1517,12.1615,12.0106,12.1274,48843.196325353,0
+MXF.US,D,20191031,000000,12.1177,12.1615,12.0106,12.0106,92418.063023937,0
+MXF.US,D,20191101,000000,12.0816,12.1615,12.0632,12.1274,29250.472501927,0
+MXF.US,D,20191104,000000,12.0992,12.2686,12.0992,12.1713,28474.238395936,0
+MXF.US,D,20191105,000000,12.1713,12.1713,11.9823,12.0008,23530.366411355,0
+MXF.US,D,20191106,000000,12.029,12.1274,11.9862,12.0992,15656.108000189,0
+MXF.US,D,20191107,000000,12.0632,12.1965,12.0632,12.1615,16173.597404183,0
+MXF.US,D,20191108,000000,12.1975,12.1975,12.0544,12.1274,9960.6442621874,0
+MXF.US,D,20191111,000000,12.0992,12.1177,12.0816,12.0992,6769.4596042265,0
+MXF.US,D,20191112,000000,12.0456,12.0456,11.8683,11.9024,10646.523075418,0
+MXF.US,D,20191113,000000,11.8041,11.8489,11.7963,11.8138,45801.9193122,0
+MXF.US,D,20191114,000000,11.7145,11.8839,11.7145,11.8586,37851.68031394,0
+MXF.US,D,20191115,000000,11.8937,12.0008,11.8937,12.0008,23252.113180239,0
+MXF.US,D,20191118,000000,12.0008,12.0116,11.9258,11.9823,11827.30246945,0
+MXF.US,D,20191119,000000,11.991,11.991,11.8207,11.9482,33645.025377111,0
+MXF.US,D,20191120,000000,11.9385,11.9823,11.8303,11.9209,21849.552613065,0
+MXF.US,D,20191121,000000,11.8586,11.8742,11.7865,11.8401,18025.880905779,0
+MXF.US,D,20191122,000000,11.8683,11.9287,11.8303,11.9287,25181.404033619,0
+MXF.US,D,20191125,000000,11.8937,12.0106,11.8771,11.9385,43113.849352566,0
+MXF.US,D,20191126,000000,11.8207,11.8401,11.7505,11.7865,32976.60156362,0
+MXF.US,D,20191127,000000,11.733,11.7905,11.7242,11.768,13396.198916478,0
+MXF.US,D,20191129,000000,11.6687,11.7963,11.6444,11.6784,12106.582465257,0
+MXF.US,D,20191202,000000,11.6532,11.697,11.6064,11.6444,65648.254014171,0
+MXF.US,D,20191203,000000,11.545,11.6161,11.5362,11.5635,19352.460885858,0
+MXF.US,D,20191204,000000,11.6346,11.6394,11.5986,11.6258,29571.849850043,0
+MXF.US,D,20191205,000000,11.6258,11.7242,11.6064,11.6064,26491.555778652,0
+MXF.US,D,20191206,000000,11.6882,11.6882,11.5986,11.6346,18282.572078395,0
+MXF.US,D,20191209,000000,11.6346,11.8138,11.5986,11.6346,171695.59153932,0
+MXF.US,D,20191210,000000,11.621,11.8303,11.6034,11.7778,29768.988670611,0
+MXF.US,D,20191211,000000,11.7963,11.958,11.768,11.9112,35967.56710694,0
+MXF.US,D,20191212,000000,11.9482,12.0719,11.9482,12.0456,39100.226177545,0
+MXF.US,D,20191213,000000,12.0008,12.2881,12.0008,12.2881,35301.196822828,0
+MXF.US,D,20191216,000000,12.403,12.4079,12.2969,12.3768,45990.844015245,0
+MXF.US,D,20191217,000000,12.4244,12.4244,12.3416,12.368,30478.483071721,0
+MXF.US,D,20191218,000000,12.3222,12.5199,12.3222,12.5111,28999.941917454,0
+MXF.US,D,20191219,000000,12.5287,12.591,12.4663,12.5199,134861.43503363,0
+MXF.US,D,20191220,000000,12.5024,12.5569,12.5024,12.5287,21343.357620667,0
+MXF.US,D,20191223,000000,12.5024,12.5287,12.4303,12.4624,28485.532807531,0
+MXF.US,D,20191224,000000,12.4663,12.5024,12.4488,12.4663,5959.3422634507,0
+MXF.US,D,20191226,000000,12.5024,12.5024,12.3864,12.44,16801.977394746,0
+MXF.US,D,20191227,000000,12.5287,12.5813,12.4576,12.4576,15200.224477623,0
+MXF.US,D,20191230,000000,12.4576,12.4741,12.1713,12.2248,26256.426664535,0
+MXF.US,D,20191231,000000,12.2073,12.3222,12.2073,12.2969,31372.795117116,0
+MXF.US,D,20200102,000000,12.2969,12.591,12.2969,12.5813,21158.539976383,0
+MXF.US,D,20200103,000000,12.5111,12.5569,12.4663,12.5471,80577.412613512,0
+MXF.US,D,20200106,000000,12.5735,12.6368,12.5287,12.6183,34110.149781892,0
+MXF.US,D,20200107,000000,12.5199,12.5375,12.4576,12.4927,34744.690360598,0
+MXF.US,D,20200108,000000,12.4927,12.6543,12.4927,12.6368,60388.138504926,0
+MXF.US,D,20200109,000000,12.7078,12.7517,12.6631,12.7274,217291.13114874,0
+MXF.US,D,20200110,000000,12.7712,12.8705,12.7712,12.8335,77349.264426694,0
+MXF.US,D,20200113,000000,12.9319,12.9952,12.816,12.9952,125129.75929742,0
+MXF.US,D,20200114,000000,12.9855,12.9855,12.78,12.9047,71373.493928196,0
+MXF.US,D,20200115,000000,12.9581,13.1102,12.8763,13.0838,99055.069983095,0
+MXF.US,D,20200116,000000,13.1198,13.3429,13.1102,13.3429,104396.29990289,0
+MXF.US,D,20200117,000000,13.4247,13.5318,13.4004,13.4782,115262.55062206,0
+MXF.US,D,20200121,000000,13.4247,13.5757,13.4247,13.4598,166991.98249231,0
+MXF.US,D,20200122,000000,13.5328,13.5455,13.3137,13.3137,53961.618307315,0
+MXF.US,D,20200123,000000,13.2961,13.3682,13.1958,13.3507,35327.89270478,0
+MXF.US,D,20200124,000000,13.3331,13.3692,13.114,13.1198,47170.596644589,0
+MXF.US,D,20200127,000000,13.0322,13.0322,12.74,12.7586,56089.074745955,0
+MXF.US,D,20200128,000000,12.8228,13.0098,12.7975,12.9504,35282.715058401,0
+MXF.US,D,20200129,000000,12.9591,13.0712,12.9153,13.0322,34618.398303671,0
+MXF.US,D,20200130,000000,12.9591,13.0594,12.9055,13.0049,73011.183609485,0
+MXF.US,D,20200131,000000,13.0049,13.0049,12.8579,12.9133,27592.247526828,0
+MXF.US,D,20200203,000000,12.9407,13.0955,12.9133,12.9591,19967.492935446,0
+MXF.US,D,20200204,000000,13.0955,13.1238,13.0225,13.1052,35572.262701112,0
+MXF.US,D,20200205,000000,13.15,13.2737,13.15,13.2133,12811.969807605,0
+MXF.US,D,20200206,000000,13.15,13.2231,13.0868,13.0868,51316.67246468,0
+MXF.US,D,20200207,000000,12.9962,13.0594,12.9319,12.9864,30565.75807041,0
+MXF.US,D,20200210,000000,12.9231,12.9777,12.8871,12.8959,19633.794411045,0
+MXF.US,D,20200211,000000,12.9864,13.0868,12.9864,13.0682,9444.1816228842,0
+MXF.US,D,20200212,000000,13.1686,13.2133,13.1412,13.15,13337.673329122,0
+MXF.US,D,20200213,000000,13.0682,13.1052,13.0049,13.0049,12598.402751988,0
+MXF.US,D,20200214,000000,13.0156,13.0682,12.9777,13.0682,12140.465700042,0
+MXF.US,D,20200218,000000,13.0497,13.0497,12.9504,12.9689,9229.5878025773,0
+MXF.US,D,20200219,000000,13.0594,13.0594,12.9777,12.9777,12131.224817828,0
+MXF.US,D,20200220,000000,12.9047,13.0049,12.8004,12.8501,18817.516482126,0
+MXF.US,D,20200221,000000,12.7234,12.7234,12.5851,12.6504,34501.347128958,0
+MXF.US,D,20200224,000000,12.4683,12.4683,12.104,12.1859,54843.609176423,0
+MXF.US,D,20200225,000000,12.2043,12.2862,11.9034,12.0573,65928.560774668,0
+MXF.US,D,20200226,000000,12.0573,12.1576,11.9502,11.9502,34412.018600888,0
+MXF.US,D,20200227,000000,11.6852,11.7154,11.4203,11.5937,88926.036311671,0
+MXF.US,D,20200228,000000,11.1496,11.5401,10.9208,11.0123,106950.89045276,0
+MXF.US,D,20200302,000000,11.2119,11.731,11.2119,11.6668,49917.192191578,0
+MXF.US,D,20200303,000000,11.5752,11.8303,11.4573,11.622,87563.519567426,0
+MXF.US,D,20200304,000000,11.9755,11.9755,11.6852,11.8771,57502.929724723,0
+MXF.US,D,20200305,000000,11.584,11.584,11.3755,11.395,38644.342654979,0
+MXF.US,D,20200306,000000,11.1019,11.284,10.9208,11.021,56281.079743072,0
+MXF.US,D,20200309,000000,10.6383,10.647,9.82017,9.95652,107486.86162118,0
+MXF.US,D,20200310,000000,10.1289,10.202,9.63804,10.1016,68173.068388021,0
+MXF.US,D,20200311,000000,9.84647,9.84647,9.51923,9.59129,114251.18740196,0
+MXF.US,D,20200312,000000,9.05582,9.05582,8.6273,8.67287,181483.73933351,0
+MXF.US,D,20200313,000000,8.80942,8.96447,8.4363,8.86395,164312.1266502,0
+MXF.US,D,20200316,000000,8.227,8.227,7.77189,7.80841,127809.61513953,0
+MXF.US,D,20200317,000000,7.89022,8.145,7.4353,8.00866,294774.90174989,0
+MXF.US,D,20200318,000000,7.55343,7.6446,7.08945,7.08945,140214.98612971,0
+MXF.US,D,20200319,000000,6.85269,7.05303,6.56207,6.97112,154271.39474215,0
+MXF.US,D,20200320,000000,6.95282,7.04397,6.76182,6.82551,118687.83762945,0
+MXF.US,D,20200323,000000,6.58876,6.70485,6.26122,6.33398,66653.456646135,0
+MXF.US,D,20200324,000000,6.41598,6.871,6.41598,6.77098,76969.361491223,0
+MXF.US,D,20200325,000000,6.89817,7.55811,6.79815,7.34423,62801.035527515,0
+MXF.US,D,20200326,000000,7.41708,7.98128,7.20672,7.72641,45785.491077153,0
+MXF.US,D,20200327,000000,7.37161,7.37161,6.86185,7.24412,29589.30484978,0
+MXF.US,D,20200330,000000,7.12578,7.25317,7.03482,7.25307,83648.465802688,0
+MXF.US,D,20200331,000000,7.29875,7.74452,7.29875,7.57174,132889.02006325,0
+MXF.US,D,20200401,000000,7.30791,7.53532,7.09384,7.37608,152829.81711675,0
+MXF.US,D,20200402,000000,7.38066,7.70829,7.38066,7.54438,107610.07338403,0
+MXF.US,D,20200403,000000,7.60808,7.69923,7.19853,7.30791,72023.43597726,0
+MXF.US,D,20200406,000000,7.48984,7.76273,7.38962,7.72641,108854.51218888,0
+MXF.US,D,20200407,000000,7.98128,8.23616,7.84473,7.92655,58520.453532973,0
+MXF.US,D,20200408,000000,7.98128,8.00943,7.74452,7.91759,44548.239625144,0
+MXF.US,D,20200409,000000,7.91759,8.17705,7.91759,8.05394,36091.805634486,0
+MXF.US,D,20200413,000000,8.05394,8.05394,7.61723,7.6446,94711.855342433,0
+MXF.US,D,20200414,000000,7.77189,7.9995,7.77189,7.96307,35390.525350899,0
+MXF.US,D,20200415,000000,7.73547,7.79818,7.69008,7.71734,58502.998533235,0
+MXF.US,D,20200416,000000,7.70829,7.75368,7.51711,7.57174,24041.695227205,0
+MXF.US,D,20200417,000000,7.87201,7.87201,7.74452,7.79926,17468.347678858,0
+MXF.US,D,20200420,000000,7.78104,7.9695,7.73547,7.79926,27372.519883069,0
+MXF.US,D,20200421,000000,7.87201,7.87201,7.55343,7.70829,33094.679503023,0
+MXF.US,D,20200422,000000,7.92207,7.96852,7.52227,7.62453,40480.197921528,0
+MXF.US,D,20200423,000000,7.64528,7.64528,7.55013,7.60593,22910.200538314,0
+MXF.US,D,20200424,000000,7.58733,7.65248,7.55081,7.62453,36883.441210833,0
+MXF.US,D,20200427,000000,7.73605,7.73605,7.58733,7.63388,27725.726936589,0
+MXF.US,D,20200428,000000,7.81045,7.8198,7.61518,7.7454,55761.536809697,0
+MXF.US,D,20200429,000000,7.97788,8.27541,7.88574,8.26606,59281.286168606,0
+MXF.US,D,20200430,000000,8.26606,8.27541,7.94993,7.94993,54484.24153476,0
+MXF.US,D,20200501,000000,7.85233,8.07079,7.85233,7.95917,71025.420698129,0
+MXF.US,D,20200504,000000,7.97788,8.22906,7.91983,8.22906,25739.964025231,0
+MXF.US,D,20200505,000000,8.1825,8.40572,8.1825,8.25681,97694.60676823,0
+MXF.US,D,20200506,000000,8.30326,8.3732,7.96882,8.02443,42207.216130887,0
+MXF.US,D,20200507,000000,8.23811,8.26606,8.17393,8.26606,29976.395138084,0
+MXF.US,D,20200508,000000,8.30326,8.52834,8.24746,8.47994,19657.409998926,0
+MXF.US,D,20200511,000000,8.40572,8.59146,8.40572,8.49854,39937.039400272,0
+MXF.US,D,20200512,000000,8.48929,8.52639,8.1825,8.19166,26000.762256609,0
+MXF.US,D,20200513,000000,8.24746,8.29392,7.99648,8.21035,62332.830828664,0
+MXF.US,D,20200514,000000,8.08014,8.29392,7.97797,8.29392,13328.432446908,0
+MXF.US,D,20200515,000000,8.29392,8.29392,8.17335,8.201,25129.039034406,0
+MXF.US,D,20200518,000000,8.55444,8.83328,8.47263,8.83328,24840.518156386,0
+MXF.US,D,20200519,000000,8.78683,8.78683,8.37777,8.38703,17207.54944748,0
+MXF.US,D,20200520,000000,8.59146,8.59146,8.38264,8.53575,45188.940791993,0
+MXF.US,D,20200521,000000,8.53575,8.69391,8.41546,8.61989,17304.065328384,0
+MXF.US,D,20200522,000000,8.55444,8.76111,8.41488,8.67521,14851.124482865,0
+MXF.US,D,20200526,000000,9.06634,9.29911,8.8065,8.89843,88140.561323466,0
+MXF.US,D,20200527,000000,8.9447,9.21106,8.93555,9.19568,26980.295771312,0
+MXF.US,D,20200528,000000,9.1501,9.24292,9.08445,9.11202,28366.428103437,0
+MXF.US,D,20200529,000000,9.14056,9.21496,8.79617,9.0379,39507.851759658,0
+MXF.US,D,20200601,000000,9.09303,9.29911,9.09303,9.25061,15555.485060524,0
+MXF.US,D,20200602,000000,9.29911,9.68284,9.23327,9.52117,32556.65480522,0
+MXF.US,D,20200603,000000,9.74517,10.0139,9.73641,10.0139,34375.05507203,0
+MXF.US,D,20200604,000000,9.9585,9.9585,9.41015,9.7627,28745.304274219,0
+MXF.US,D,20200605,000000,10.1542,10.2185,10.0053,10.1162,42123.021426269,0
+MXF.US,D,20200608,000000,10.1718,10.1718,9.77245,10.1348,82795.224344913,0
+MXF.US,D,20200609,000000,9.9215,10.051,9.81043,9.99549,24285.038458845,0
+MXF.US,D,20200610,000000,9.96816,9.96816,9.81919,9.84647,52429.685389142,0
+MXF.US,D,20200611,000000,9.43741,9.43741,8.9635,9.15906,55767.69739784,0
+MXF.US,D,20200612,000000,9.4004,9.48513,9.19568,9.48513,42311.946129314,0
+MXF.US,D,20200615,000000,9.27964,9.39164,9.14543,9.32638,25090.021976168,0
+MXF.US,D,20200616,000000,9.67894,9.7627,9.36923,9.39164,27210.291061975,0
+MXF.US,D,20200617,000000,9.49292,9.50169,9.35852,9.42768,29808.005728848,0
+MXF.US,D,20200618,000000,9.39164,9.44715,9.19568,9.26989,21131.844094432,0
+MXF.US,D,20200619,000000,9.39164,9.59519,9.29911,9.59519,22730.516717483,0
+MXF.US,D,20200622,000000,9.71693,9.71693,9.4004,9.55915,44200.166395077,0
+MXF.US,D,20200623,000000,9.64291,9.66337,9.46176,9.54064,60535.992620353,0
+MXF.US,D,20200624,000000,9.45689,9.54552,9.30885,9.37313,52701.778032116,0
+MXF.US,D,20200625,000000,9.26015,9.28937,9.15906,9.28937,84483.225496036,0
+MXF.US,D,20200626,000000,9.19568,9.30301,9.00021,9.13101,33354.45096971,0
+MXF.US,D,20200629,000000,9.1764,9.1764,9.00021,9.13101,50863.869236186,0
+MXF.US,D,20200630,000000,9.0379,9.14056,9.01345,9.11873,16346.09387218,0
+MXF.US,D,20200701,000000,9.16773,9.47539,9.16773,9.29911,99120.782923285,0
+MXF.US,D,20200702,000000,9.44715,9.55331,9.37313,9.42768,50402.851890167,0
+MXF.US,D,20200706,000000,9.56889,9.68479,9.49292,9.49292,25640.367850257,0
+MXF.US,D,20200707,000000,9.44715,9.44715,9.1764,9.1764,75667.423863714,0
+MXF.US,D,20200708,000000,9.18604,9.34391,9.06634,9.19568,59645.78763372,0
+MXF.US,D,20200709,000000,9.22461,9.39261,9.10258,9.10258,28055.318402227,0
+MXF.US,D,20200710,000000,9.15906,9.16773,9.01443,9.11202,67670.980454385,0
+MXF.US,D,20200713,000000,9.15906,9.18604,9.01911,9.01911,50557.893358428,0
+MXF.US,D,20200714,000000,9.02856,9.26015,8.97295,9.14056,62017.614068692,0
+MXF.US,D,20200715,000000,9.21496,9.39164,9.15234,9.27964,58561.524120591,0
+MXF.US,D,20200716,000000,9.19568,9.26989,9.19568,9.22461,17771.243262544,0
+MXF.US,D,20200717,000000,9.22461,9.22461,9.06634,9.10258,26108.572549108,0
+MXF.US,D,20200720,000000,9.19568,9.26015,9.11202,9.14056,29030.744858168,0
+MXF.US,D,20200721,000000,9.31664,9.41793,9.18604,9.38287,31800.955993039,0
+MXF.US,D,20200722,000000,9.34391,9.41793,9.31664,9.41015,44594.444036215,0
+MXF.US,D,20200723,000000,9.37313,9.38287,9.21496,9.28937,35155.396236784,0
+MXF.US,D,20200724,000000,9.18604,9.34391,9.18604,9.34391,32625.44803948,0
+MXF.US,D,20200727,000000,9.4004,9.52117,9.4004,9.52117,38119.665898152,0
+MXF.US,D,20200728,000000,9.48513,9.55915,9.44715,9.54064,60498.002326805,0
+MXF.US,D,20200729,000000,9.51143,9.60493,9.44715,9.54941,31440.561586686,0
+MXF.US,D,20200730,000000,9.33417,9.41793,9.31664,9.38287,19758.032938592,0
+MXF.US,D,20200731,000000,9.36339,9.43449,9.21302,9.29911,14114.934199803,0
+MXF.US,D,20200803,000000,9.32638,9.41793,9.21876,9.32638,37376.288262256,0
+MXF.US,D,20200804,000000,9.37313,9.39261,9.26405,9.28937,22867.076421314,0
+MXF.US,D,20200805,000000,9.36339,9.62343,9.36339,9.56889,36247.873867436,0
+MXF.US,D,20200806,000000,9.51143,9.57278,9.41793,9.49292,46590.474594476,0
+MXF.US,D,20200807,000000,9.43741,9.54941,9.43741,9.54941,31809.170110562,0
+MXF.US,D,20200810,000000,9.56889,9.59519,9.50558,9.54941,38458.498246005,0
+MXF.US,D,20200811,000000,9.64291,9.74031,9.61466,9.61466,45917.943722222,0
+MXF.US,D,20200812,000000,9.73543,9.73543,9.66921,9.66921,15836.818585711,0
+MXF.US,D,20200813,000000,9.68868,9.78121,9.65655,9.70719,24184.41551918,0
+MXF.US,D,20200814,000000,9.79094,9.89319,9.79094,9.86496,16084.268876113,0
+MXF.US,D,20200817,000000,9.88441,9.94873,9.85523,9.88441,16810.19151227,0
+MXF.US,D,20200818,000000,9.94873,9.94873,9.81043,9.8377,73690.901834572,0
+MXF.US,D,20200819,000000,9.79094,9.91272,9.79094,9.84159,76070.942387067,0
+MXF.US,D,20200820,000000,9.91272,9.93018,9.7257,9.83965,50392.584243262,0
+MXF.US,D,20200821,000000,9.7627,9.82894,9.7627,9.78121,23964.68787542,0
+MXF.US,D,20200824,000000,9.81919,9.82894,9.72667,9.74517,22753.105540673,0
+MXF.US,D,20200825,000000,9.72667,9.84062,9.72667,9.81043,24138.211108108,0
+MXF.US,D,20200826,000000,9.82894,9.82894,9.63317,9.65168,39482.182642396,0
+MXF.US,D,20200827,000000,9.67894,9.70621,9.54064,9.57668,29591.358379161,0
+MXF.US,D,20200828,000000,9.64291,9.79094,9.62343,9.79094,41695.887315036,0
+MXF.US,D,20200831,000000,9.72667,9.72667,9.45689,9.45689,32069.96834194,0
+MXF.US,D,20200901,000000,9.55915,9.70719,9.55915,9.70719,22965.645831599,0
+MXF.US,D,20200902,000000,9.72667,9.72667,9.58545,9.59519,23002.609360456,0
+MXF.US,D,20200903,000000,9.62343,9.64972,9.52117,9.57668,25819.024906398,0
+MXF.US,D,20200904,000000,9.63317,9.66921,9.4004,9.54064,34766.252419097,0
+MXF.US,D,20200908,000000,9.46566,9.48513,9.32638,9.42768,25320.017266832,0
+MXF.US,D,20200909,000000,9.48513,9.67894,9.48513,9.56889,22289.007900584,0
+MXF.US,D,20200910,000000,9.70719,9.72667,9.50656,9.51143,42015.21113377,0
+MXF.US,D,20200911,000000,9.73543,9.73543,9.60493,9.66921,33444.806262471,0
+MXF.US,D,20200914,000000,9.77245,9.93018,9.77245,9.86496,12431.040107443,0
+MXF.US,D,20200915,000000,9.94873,9.96915,9.56889,9.77245,30556.517188197,0
+MXF.US,D,20200916,000000,9.81043,9.93896,9.78121,9.81043,37436.867378993,0
+MXF.US,D,20200917,000000,9.79094,9.79094,9.68868,9.77245,22660.696718532,0
+MXF.US,D,20200918,000000,9.69843,9.73154,9.62343,9.62343,37525.169142373,0
+MXF.US,D,20200921,000000,9.51143,9.51143,9.31664,9.44715,14452.739782966,0
+MXF.US,D,20200922,000000,9.37313,9.48903,9.29911,9.33417,78854.501462913,0
+MXF.US,D,20200923,000000,9.30885,9.32152,9.07589,9.10258,76271.161501707,0
+MXF.US,D,20200924,000000,8.9635,9.4004,8.83328,9.33417,48151.156923981,0
+MXF.US,D,20200925,000000,9.16773,9.28548,9.10258,9.26989,74633.471820418,0
+MXF.US,D,20200928,000000,9.34391,9.43741,9.30885,9.34391,35534.272407564,0
+MXF.US,D,20200929,000000,9.38287,9.42475,9.26989,9.378,37609.363846992,0
+MXF.US,D,20200930,000000,9.47539,9.57668,9.47539,9.54064,25553.092851567,0
+MXF.US,D,20201001,000000,9.64291,9.65168,9.44715,9.53091,17271.208858289,0
+MXF.US,D,20201002,000000,9.39164,9.60688,9.06634,9.59519,14074.890376875,0
+MXF.US,D,20201005,000000,9.68868,9.75296,9.6546,9.71693,22539.538485057,0
+MXF.US,D,20201006,000000,9.72667,9.74907,9.58545,9.58545,27650.773114185,0
+MXF.US,D,20201007,000000,9.72667,9.83282,9.60493,9.74517,60726.970852779,0
+MXF.US,D,20201008,000000,9.81919,10.0607,9.81919,10.0325,20017.804405278,0
+MXF.US,D,20201009,000000,10.1348,10.2185,10.126,10.1678,16888.225628745,0
+MXF.US,D,20201012,000000,10.163,10.2,10.0519,10.0519,39282.990292447,0
+MXF.US,D,20201013,000000,9.97694,10.0423,9.96816,10.0121,26495.662837414,0
+MXF.US,D,20201014,000000,10.0053,10.0792,9.95948,10.0423,34000.285960012,0
+MXF.US,D,20201015,000000,9.94873,10.0977,9.91272,10.0139,13884.93890914,0
+MXF.US,D,20201016,000000,10.0705,10.126,10.0091,10.0607,13155.93597891,0
+MXF.US,D,20201019,000000,10.1348,10.1348,9.97694,9.97694,45538.040786752,0
+MXF.US,D,20201020,000000,10.0325,10.2282,9.99549,10.1445,23481.081706213,0
+MXF.US,D,20201021,000000,10.1065,10.312,10.1065,10.238,31270.118648069,0
+MXF.US,D,20201022,000000,10.3217,10.3217,10.201,10.2652,16100.697111159,0
+MXF.US,D,20201023,000000,10.3685,10.4425,10.35,10.4425,51618.541283677,0
+MXF.US,D,20201026,000000,10.312,10.3607,10.2098,10.2282,92426.277141461,0
+MXF.US,D,20201027,000000,10.2185,10.2652,10.0977,10.0977,53835.326250387,0
+MXF.US,D,20201028,000000,9.90295,10.0325,9.77245,9.82894,107783.59661672,0
+MXF.US,D,20201029,000000,9.86496,9.88737,9.67894,9.70719,22355.747605464,0
+MXF.US,D,20201030,000000,9.66921,9.80069,9.66921,9.75296,32350.275102436,0
+MXF.US,D,20201102,000000,9.88441,9.88441,9.72667,9.7627,68657.70132192,0
+MXF.US,D,20201103,000000,9.86496,9.9585,9.81043,9.89319,28833.606037599,0
+MXF.US,D,20201104,000000,10.0519,10.1308,9.9585,9.9585,23587.865234021,0
+MXF.US,D,20201105,000000,10.2185,10.4231,10.2068,10.349,13928.063026138,0
+MXF.US,D,20201106,000000,10.4045,10.5536,10.4045,10.46,23882.546700183,0
+MXF.US,D,20201109,000000,10.7025,11.1583,10.6509,10.9256,65777.626365169,0
+MXF.US,D,20201110,000000,10.9158,11.1116,10.8311,10.9724,42909.523179165,0
+MXF.US,D,20201111,000000,11.0181,11.0833,10.9256,11.0269,26241.025194179,0
+MXF.US,D,20201112,000000,10.9724,11.0649,10.8808,10.907,16632.56122082,0
+MXF.US,D,20201113,000000,10.9996,11.1301,10.8048,11.0833,23970.848463563,0
+MXF.US,D,20201116,000000,11.2782,11.5294,11.2684,11.5109,21171.887917359,0
+MXF.US,D,20201117,000000,11.3171,11.4651,11.2334,11.4271,39298.391762804,0
+MXF.US,D,20201118,000000,11.623,11.7339,11.3911,11.7164,51140.06893792,0
+MXF.US,D,20201119,000000,11.6326,11.8001,11.3814,11.697,59372.668226058,0
+MXF.US,D,20201120,000000,11.7164,11.7817,11.7076,11.7622,7300.2969491962,0
+MXF.US,D,20201123,000000,11.8177,11.8265,11.7252,11.7817,11283.117183505,0
+MXF.US,D,20201124,000000,11.9297,11.994,11.8459,11.9852,36078.45769351,0
+MXF.US,D,20201125,000000,11.9492,11.994,11.8869,11.958,14320.287137895,0
+MXF.US,D,20201127,000000,11.994,11.994,11.8878,11.9667,10623.934252227,0
+MXF.US,D,20201130,000000,12.0778,12.0778,11.6882,11.8265,61273.209668106,0
+MXF.US,D,20201201,000000,12.0875,12.3572,12.0632,12.293,16751.665924913,0
+MXF.US,D,20201202,000000,12.2647,12.4868,12.2423,12.4128,22015.88849292,0
+MXF.US,D,20201203,000000,12.4868,12.5988,12.4868,12.5715,25263.545208857,0
+MXF.US,D,20201204,000000,12.5988,12.8316,12.5988,12.5988,27228.772826405,0
+MXF.US,D,20201207,000000,12.6085,12.664,12.5247,12.6465,44565.694624882,0
+MXF.US,D,20201208,000000,12.5891,12.814,12.5891,12.6728,11373.472476265,0
+MXF.US,D,20201209,000000,12.6923,12.7644,12.5151,12.6553,29252.526031308,0
+MXF.US,D,20201210,000000,12.479,12.7848,12.2093,12.6465,23699.782585281,0
+MXF.US,D,20201211,000000,12.5151,12.6709,12.5053,12.5715,8902.0498663194,0
+MXF.US,D,20201214,000000,12.701,12.738,12.5151,12.5247,15759.811233925,0
+MXF.US,D,20201215,000000,12.5247,12.6923,12.4868,12.5151,22025.129375135,0
+MXF.US,D,20201216,000000,12.6465,12.6553,12.5433,12.6465,16030.877112209,0
+MXF.US,D,20201217,000000,12.6826,12.8881,12.6826,12.7663,26245.13225294,0
+MXF.US,D,20201218,000000,12.8043,12.8043,12.5803,12.6368,9825.1113230462,0
+MXF.US,D,20201221,000000,12.3952,12.5053,12.329,12.441,21967.630552468,0
+MXF.US,D,20201222,000000,12.367,12.3982,12.1517,12.1517,15982.619171756,0
+MXF.US,D,20201223,000000,12.2355,12.479,12.2355,12.4693,13982.481554733,0
+MXF.US,D,20201224,000000,12.5345,12.6173,12.4868,12.4868,3129.578776533,0
+MXF.US,D,20201228,000000,12.6173,12.6173,12.3855,12.5345,29560.555438447,0
+MXF.US,D,20201229,000000,12.664,14.9236,12.5803,12.775,20036.286169707,0
+MXF.US,D,20201230,000000,12.8316,12.9251,12.7946,12.814,20068.115875112,0
+MXF.US,D,20201231,000000,12.7478,12.8218,12.701,12.701,11183.52100853,0
+MXF.US,D,20210104,000000,12.9055,13.0361,12.7946,12.814,17170.585918622,0
+MXF.US,D,20210105,000000,12.8783,12.9289,12.8043,12.8403,11982.34393771,0
+MXF.US,D,20210106,000000,12.8881,13.2562,12.8881,13.1754,30443.573072246,0
+MXF.US,D,20210107,000000,13.1568,13.2863,12.9737,13.0878,22763.373187578,0
+MXF.US,D,20210108,000000,13.2309,13.2961,13.1997,13.2786,38449.257363791,0
+MXF.US,D,20210111,000000,13.1102,13.2503,13.0585,13.2503,54308.664772691,0
+MXF.US,D,20210112,000000,13.2309,13.4013,13.0546,13.2309,26424.816073771,0
+MXF.US,D,20210113,000000,13.1384,13.1754,13.1102,13.1568,7873.2316464749,0
+MXF.US,D,20210114,000000,13.1568,13.3526,13.0585,13.2309,28475.265160626,0
+MXF.US,D,20210115,000000,13.1014,13.2221,13.1014,13.1286,11381.686593788,0
+MXF.US,D,20210119,000000,13.2961,13.3147,13.0828,13.0828,23858.931112302,0
+MXF.US,D,20210120,000000,13.2221,13.2221,13.0264,13.1014,17774.323556615,0
+MXF.US,D,20210121,000000,13.0828,13.1198,12.9251,12.9709,39183.394117472,0
+MXF.US,D,20210122,000000,12.8686,12.8686,12.6923,12.8686,20494.223221653,0
+MXF.US,D,20210125,000000,12.9339,13.1014,12.5151,12.7946,25334.391972499,0
+MXF.US,D,20210126,000000,12.8686,12.8686,12.664,12.8218,17105.899743124,0
+MXF.US,D,20210127,000000,12.6368,12.6368,12.107,12.4508,29721.75749485,0
+MXF.US,D,20210128,000000,12.4965,12.5715,12.4225,12.5345,19264.159122478,0
+MXF.US,D,20210129,000000,12.3758,12.3758,12.0875,12.0875,44096.463161341,0
+MXF.US,D,20210201,000000,12.3018,12.441,12.1809,12.4225,31344.045705782,0
+MXF.US,D,20210202,000000,12.367,12.4965,12.3436,12.4128,15809.095939068,0
+MXF.US,D,20210203,000000,12.5715,12.5715,12.3572,12.4313,10267.646904636,0
+MXF.US,D,20210204,000000,12.367,12.4225,12.3476,12.4128,31219.807178236,0
+MXF.US,D,20210205,000000,12.3388,12.6368,12.3388,12.5803,29569.796320662,0
+MXF.US,D,20210208,000000,12.5988,12.7848,12.5053,12.5053,9178.2495680541,0
+MXF.US,D,20210209,000000,12.441,12.7848,12.4313,12.6923,16005.207994947,0
+MXF.US,D,20210210,000000,12.5891,12.8043,12.5891,12.7302,39071.476766212,0
+MXF.US,D,20210211,000000,12.8043,12.8686,12.5627,12.6368,25484.299617306,0
+MXF.US,D,20210212,000000,12.6271,12.7108,12.6085,12.6465,8813.7481029395,0
+MXF.US,D,20210216,000000,12.4693,12.738,12.4624,12.5627,58709.378236019,0
+MXF.US,D,20210217,000000,12.4693,12.701,12.4313,12.6923,17745.574145283,0
+MXF.US,D,20210218,000000,12.5345,12.554,12.4225,12.443,15219.733006741,0
+MXF.US,D,20210219,000000,12.4595,12.5355,12.3855,12.3855,11307.759536076,0
+MXF.US,D,20210222,000000,12.1809,12.3855,12.1809,12.2735,26690.748128601,0
+MXF.US,D,20210223,000000,12.255,12.5531,12.255,12.4313,27666.174584542,0
+MXF.US,D,20210224,000000,12.3855,12.6085,12.3855,12.5715,44208.380512601,0
+MXF.US,D,20210225,000000,12.4965,12.6368,12.0232,12.0875,40941.215267545,0
+MXF.US,D,20210226,000000,11.9852,12.218,11.9852,12.1809,25654.742555923,0
+MXF.US,D,20210301,000000,12.3572,12.5988,12.3572,12.4693,112875.32271674,0
+MXF.US,D,20210302,000000,12.441,12.5891,12.2453,12.5627,24499.632279151,0
+MXF.US,D,20210303,000000,12.6085,12.6271,12.4595,12.5627,24694.71757034,0
+MXF.US,D,20210304,000000,12.5715,12.7069,12.441,12.441,17566.917089141,0
+MXF.US,D,20210305,000000,12.5715,12.5715,12.3018,12.3018,6114.3837317107,0
+MXF.US,D,20210308,000000,12.3018,12.5891,12.1907,12.479,31505.247762185,0
+MXF.US,D,20210309,000000,12.5151,12.6728,12.5151,12.5891,8107.3339959006,0
+MXF.US,D,20210310,000000,12.6923,12.8686,12.6923,12.8686,37620.658258586,0
+MXF.US,D,20210311,000000,12.9339,13.0634,12.9153,12.9709,11856.051880783,0
+MXF.US,D,20210312,000000,12.8969,13.0926,12.8881,13.0926,12674.383339083,0
+MXF.US,D,20210315,000000,13.0088,13.2036,12.8686,13.2036,23609.42729252,0
+MXF.US,D,20210316,000000,13.0644,13.2503,13.0361,13.1666,58167.246479453,0
+MXF.US,D,20210317,000000,13.0644,13.1754,12.8929,13.1052,42078.870544579,0
+MXF.US,D,20210318,000000,13.0731,13.2036,13.0546,13.1481,31119.184238571,0
+MXF.US,D,20210319,000000,13.1568,13.1666,12.441,12.4693,40608.543507835,0
+MXF.US,D,20210322,000000,12.7848,13.1102,12.7848,13.0361,24319.948458321,0
+MXF.US,D,20210323,000000,12.9153,13.0361,12.6923,12.7517,30808.07453736,0
+MXF.US,D,20210324,000000,12.701,12.8316,12.701,12.701,7623.7278266922,0
+MXF.US,D,20210325,000000,12.6173,12.8316,12.5715,12.817,19730.310291948,0
+MXF.US,D,20210326,000000,12.9523,13.0166,12.8909,13.0166,15096.521243886,0
+MXF.US,D,20210329,000000,12.7946,13.0731,12.7946,13.0731,33227.132148093,0
+MXF.US,D,20210330,000000,12.9806,13.1666,12.9806,13.1568,19672.811469283,0
+MXF.US,D,20210331,000000,13.2124,13.227,13.0458,13.1568,6491.2063731109,0
+MXF.US,D,20210401,000000,13.2503,13.4822,13.2503,13.3429,27640.50546728,0
+MXF.US,D,20210405,000000,13.3341,13.5289,13.3341,13.5006,28225.761340844,0
+MXF.US,D,20210406,000000,13.5474,13.6029,13.523,13.5932,84212.159617753,0
+MXF.US,D,20210407,000000,13.5474,13.6224,13.4452,13.4452,24084.819344204,0
+MXF.US,D,20210408,000000,13.5571,13.6127,13.4452,13.5844,29068.735151714,0
+MXF.US,D,20210409,000000,13.5386,13.5922,13.4919,13.5338,6003.4931451407,0
+MXF.US,D,20210412,000000,13.3984,13.5835,13.3984,13.4169,12173.322170136,0
+MXF.US,D,20210413,000000,13.451,13.5104,13.451,13.5006,8137.110171924,0
+MXF.US,D,20210414,000000,13.4169,13.6964,13.4169,13.6818,8537.5484012048,0
+MXF.US,D,20210415,000000,13.6224,13.7899,13.6224,13.7247,11111.647480197,0
+MXF.US,D,20210416,000000,13.7802,13.8348,13.7286,13.7704,5795.0599129765,0
+MXF.US,D,20210419,000000,13.8736,13.937,13.7247,13.7247,11488.470121597,0
+MXF.US,D,20210420,000000,13.751,13.751,13.6127,13.6867,6530.2234313485,0
+MXF.US,D,20210421,000000,13.7159,13.8298,13.6867,13.7802,6802.3160743213,0
+MXF.US,D,20210422,000000,13.751,13.9282,13.751,13.8162,13351.021270099,0
+MXF.US,D,20210423,000000,13.9,14.0217,13.8736,13.9,17273.26238767,0
+MXF.US,D,20210426,000000,13.9185,13.9224,13.8824,13.8834,18481.764428345,0
+MXF.US,D,20210427,000000,13.8542,13.9477,13.7704,13.7704,27410.510176616,0
+MXF.US,D,20210428,000000,13.7802,13.9087,13.7704,13.8736,16015.475641851,0
+MXF.US,D,20210429,000000,13.8542,13.9379,13.8348,13.9185,15195.09065417,0
+MXF.US,D,20210430,000000,13.8348,13.8736,13.5016,13.5192,52217.145098217,0
+MXF.US,D,20210503,000000,13.5192,13.7334,13.5192,13.6769,31560.69305547,0
+MXF.US,D,20210504,000000,13.5844,13.6497,13.5474,13.6409,15699.232117188,0
+MXF.US,D,20210505,000000,13.6409,13.7334,13.6409,13.6497,1531.9329181717,0
+MXF.US,D,20210506,000000,13.751,13.8736,13.5571,13.826,23773.709642994,0
+MXF.US,D,20210507,000000,13.9,14.2174,13.863,13.9769,51476.847756392,0
+MXF.US,D,20210510,000000,14.086,14.199,13.9681,14.1425,11546.995708954,0
+MXF.US,D,20210511,000000,13.9,14.0987,13.9,14.0509,11628.110119501,0
+MXF.US,D,20210512,000000,13.9837,14.0558,13.8348,13.8834,19868.923525162,0
+MXF.US,D,20210513,000000,13.864,13.9623,13.7704,13.9477,49482.870727513,0
+MXF.US,D,20210514,000000,13.8932,14.1795,13.7704,14.0119,27441.31311733,0
+MXF.US,D,20210517,000000,13.9769,14.1152,13.974,14.1152,17943.739730542,0
+MXF.US,D,20210518,000000,14.0509,14.1698,14.0509,14.1698,31014.454240143,0
+MXF.US,D,20210519,000000,13.9671,14.1347,13.8932,14.0217,14235.065668587,0
+MXF.US,D,20210520,000000,14.0315,14.2174,13.9671,14.1795,32729.151273218,0
+MXF.US,D,20210521,000000,14.1698,14.1698,14.0217,14.0597,6146.2134371151,0
+MXF.US,D,20210524,000000,14.0675,14.1201,14.0315,14.1152,19864.8164664,0
+MXF.US,D,20210525,000000,14.0412,14.086,13.9,13.9233,20697.522630365,0
+MXF.US,D,20210526,000000,13.9389,13.9925,13.9379,13.9925,40995.633796141,0
+MXF.US,D,20210527,000000,14.0509,14.0763,13.9302,14.0597,10901.160718652,0
+MXF.US,D,20210528,000000,14.0597,14.1892,14.0597,14.1698,6039.4299093069,0
+MXF.US,D,20210601,000000,14.2925,14.4863,14.2925,14.3927,32218.849222058,0
+MXF.US,D,20210602,000000,14.3285,14.4307,14.3285,14.4307,27239.040473309,0
+MXF.US,D,20210603,000000,14.4503,14.4503,14.1152,14.161,56783.167676708,0
+MXF.US,D,20210604,000000,14.1347,14.2535,14.1347,14.2262,19004.387655791,0
+MXF.US,D,20210607,000000,14.1892,14.683,14.1892,14.6441,31890.284521108,0
+MXF.US,D,20210608,000000,14.57,14.6918,14.4503,14.5418,71815.002745095,0
+MXF.US,D,20210609,000000,14.607,14.6138,14.496,14.5155,12605.590104822,0
+MXF.US,D,20210610,000000,14.5418,14.6441,14.4863,14.5418,11520.299827002,0
+MXF.US,D,20210611,000000,14.5155,14.6168,14.4863,14.5242,9305.5683896716,0
+MXF.US,D,20210614,000000,14.4863,14.5602,14.3665,14.4123,33151.151560998,0
+MXF.US,D,20210615,000000,14.3285,14.347,14.2088,14.3187,65366.920488984,0
+MXF.US,D,20210616,000000,14.458,14.4765,13.9925,14.0412,51758.181281579,0
+MXF.US,D,20210617,000000,13.8834,14.0023,13.6741,13.7899,134880.94356275,0
+MXF.US,D,20210618,000000,13.7061,13.9925,13.4919,13.7607,143884.64313342,0
+MXF.US,D,20210621,000000,13.7334,13.826,13.6497,13.7607,93231.260658785,0
+MXF.US,D,20210622,000000,13.7422,13.7996,13.5289,13.7899,176311.92558765,0
+MXF.US,D,20210623,000000,13.9769,14.0023,13.8834,13.9769,41961.819369866,0
+MXF.US,D,20210624,000000,14.0023,14.3927,14.0023,14.2448,71648.666865241,0
+MXF.US,D,20210625,000000,14.309,14.4678,14.2925,14.3665,62478.63141471,0
+MXF.US,D,20210628,000000,14.3383,14.3383,14.2398,14.3003,5797.1134423575,0
+MXF.US,D,20210629,000000,14.2632,14.3061,14.1698,14.2925,25758.445789661,0
+MXF.US,D,20210630,000000,14.2262,14.2837,14.161,14.161,32799.99803686,0
+MXF.US,D,20210701,000000,14.1152,14.2964,14.1055,14.235,24720.386687602,0
+MXF.US,D,20210702,000000,14.2448,14.4307,14.2448,14.3927,20105.079403967,0
+MXF.US,D,20210706,000000,14.4025,14.4025,14.0957,14.199,17118.220919409,0
+MXF.US,D,20210707,000000,14.1512,14.309,14.0675,14.309,9090.9745693647,0
+MXF.US,D,20210708,000000,14.1152,14.3237,13.8348,14.1512,14887.061247032,0
+MXF.US,D,20210709,000000,14.161,14.2827,14.161,14.2632,17823.608261757,0
+MXF.US,D,20210712,000000,14.1892,14.309,14.1892,14.2535,10641.389251965,0
+MXF.US,D,20210713,000000,14.161,14.2632,13.9671,14.0217,16364.575636609,0
+MXF.US,D,20210714,000000,13.9575,14.2535,13.9575,14.2088,57480.340901533,0
+MXF.US,D,20210715,000000,14.1055,14.3383,14.0957,14.1425,30500.045130221,0
+MXF.US,D,20210716,000000,14.4025,14.4765,14.2632,14.309,30663.300716005,0
+MXF.US,D,20210719,000000,14.1347,14.1347,13.751,13.9,121902.63787529,0
+MXF.US,D,20210720,000000,13.826,14.1074,13.826,14.0217,43377.727878015,0
+MXF.US,D,20210721,000000,14.0119,14.1814,13.787,14.1717,11962.835408591,0
+MXF.US,D,20210722,000000,14.2194,14.2856,14.0023,14.2476,26653.784599745,0
+MXF.US,D,20210723,000000,14.2759,14.3227,14.1814,14.3129,3086.4546595336,0
+MXF.US,D,20210726,000000,14.2282,14.5486,14.2282,14.5204,18084.406493135,0
+MXF.US,D,20210727,000000,14.5204,14.5584,14.3977,14.5204,110263.23334419,0
+MXF.US,D,20210728,000000,14.5301,14.6411,14.4736,14.5866,55795.420044482,0
+MXF.US,D,20210729,000000,14.7365,14.869,14.4269,14.7083,271998.18062133,0
+MXF.US,D,20210730,000000,14.6051,14.8028,14.5018,14.5388,128241.88307422,0
+MXF.US,D,20210802,000000,14.5584,14.6986,14.5018,14.5486,24815.875803814,0
+MXF.US,D,20210803,000000,14.6051,14.7658,14.5768,14.7269,42613.81494831,0
+MXF.US,D,20210804,000000,14.6616,14.6986,14.5018,14.5018,27815.055464659,0
+MXF.US,D,20210805,000000,14.5672,14.6236,14.5672,14.6148,10459.651901753,0
+MXF.US,D,20210806,000000,14.6986,14.6986,14.6334,14.6518,32928.343623168,0
+MXF.US,D,20210809,000000,14.6811,14.6811,14.5204,14.5672,7826.0004707135,0
+MXF.US,D,20210810,000000,14.5018,14.6236,14.5018,14.5388,12005.959525591,0
+MXF.US,D,20210811,000000,14.6421,14.7083,14.5866,14.7083,19377.103238429,0
+MXF.US,D,20210812,000000,14.6811,14.6908,14.6148,14.6334,4812.4461042029,0
+MXF.US,D,20210813,000000,14.5768,14.7931,14.5768,14.7931,8952.3613361521,0
+MXF.US,D,20210816,000000,14.5486,14.7755,14.5486,14.6616,27830.456935016,0
+MXF.US,D,20210817,000000,14.5768,14.6518,14.5662,14.6421,15300.847417289,0
+MXF.US,D,20210818,000000,14.7269,14.8213,14.6811,14.7658,7332.1266546005,0
+MXF.US,D,20210819,000000,14.6334,14.6334,14.4181,14.4639,6912.1798962009,0
+MXF.US,D,20210820,000000,14.4171,14.5018,14.3577,14.4551,3815.4575897627,0
+MXF.US,D,20210823,000000,14.5116,14.6713,14.5018,14.6148,12217.473051827,0
+MXF.US,D,20210824,000000,14.6811,14.7083,14.6148,14.6236,4800.1249279173,0
+MXF.US,D,20210825,000000,14.6334,14.7181,14.6334,14.6986,6590.8025480858,0
+MXF.US,D,20210826,000000,14.6986,14.6986,14.5866,14.6051,2565.8849614685,0
+MXF.US,D,20210827,000000,14.6518,14.7833,14.5876,14.7833,11724.626000403,0
+MXF.US,D,20210830,000000,14.7463,14.9196,14.7463,14.8876,41729.770549822,0
+MXF.US,D,20210831,000000,14.981,15.1603,14.9352,15.1233,18234.314137943,0
+MXF.US,D,20210901,000000,15.1885,15.2732,14.9908,14.9908,32017.603342727,0
+MXF.US,D,20210902,000000,15.019,15.0385,14.906,14.9352,19994.188817397,0
+MXF.US,D,20210903,000000,15.0336,15.0336,14.8963,14.8963,8020.0589972112,0
+MXF.US,D,20210907,000000,14.906,14.9956,14.906,14.906,11472.04188655,0
+MXF.US,D,20210908,000000,14.944,14.944,14.7931,14.8028,2354.371435233,0
+MXF.US,D,20210909,000000,14.8116,14.8116,14.6713,14.7181,9278.8725077195,0
+MXF.US,D,20210910,000000,14.8116,14.8798,14.8116,14.8408,2123.3493798787,0
+MXF.US,D,20210913,000000,14.9626,14.9626,14.7755,14.7931,11156.825126577,0
+MXF.US,D,20210914,000000,14.7931,14.8963,14.7658,14.7833,20850.510569244,0
+MXF.US,D,20210915,000000,14.7463,14.981,14.7463,14.9352,7762.3410599048,0
+MXF.US,D,20210916,000000,14.9352,14.9352,14.8223,14.8963,4981.8622781294,0
+MXF.US,D,20210917,000000,14.8778,14.906,14.6713,14.6713,6831.0654856543,0
+MXF.US,D,20210920,000000,14.1259,14.4171,13.6448,14.3227,17819.501202995,0
+MXF.US,D,20210921,000000,14.3411,14.4639,14.2564,14.2759,24620.790512626,0
+MXF.US,D,20210922,000000,14.3509,14.571,14.3509,14.4639,7501.542828527,0
+MXF.US,D,20210923,000000,14.5018,14.6051,14.4736,14.4736,3314.3964208165,0
+MXF.US,D,20210924,000000,14.3607,14.5584,14.3607,14.3607,2061.7434984509,0
+MXF.US,D,20210927,000000,14.3129,14.5009,14.3129,14.4551,15546.244178309,0
+MXF.US,D,20210928,000000,14.3324,14.3324,13.7578,13.7578,7023.070482771,0
+MXF.US,D,20210929,000000,13.9565,14.236,13.7578,13.9272,67210.989873057,0
+MXF.US,D,20210930,000000,14.1064,14.1074,13.9652,13.9759,21659.60114533,0
+MXF.US,D,20211001,000000,13.9565,14.1201,13.9565,14.0685,9292.2204486956,0
+MXF.US,D,20211004,000000,14.0023,14.0841,13.748,13.9837,12470.05716568,0
+MXF.US,D,20211005,000000,14.0412,14.0597,13.7968,14.0217,17910.883260447,0
+MXF.US,D,20211006,000000,13.787,13.9759,13.787,13.899,15762.891527997,0
+MXF.US,D,20211007,000000,14.0509,14.0772,13.8328,13.9467,22524.1370147,0
+MXF.US,D,20211008,000000,13.8922,13.9516,13.861,13.8912,3175.7831876039,0
+MXF.US,D,20211011,000000,13.937,14.0119,13.7772,13.899,59333.651167819,0
+MXF.US,D,20211012,000000,13.9078,14.0509,13.9078,14.0217,21052.783213266,0
+MXF.US,D,20211013,000000,14.0023,14.1912,14.0023,14.1356,11968.995996735,0
+MXF.US,D,20211014,000000,14.2564,14.3041,14.0987,14.2856,18910.952068959,0
+MXF.US,D,20211015,000000,14.2856,14.498,14.2856,14.4639,6843.3866619399,0
+MXF.US,D,20211018,000000,14.5174,14.5204,14.3703,14.4639,17981.730024088,0
+MXF.US,D,20211019,000000,14.5068,14.5388,14.3811,14.4171,50643.114827737,0
+MXF.US,D,20211020,000000,14.4746,14.5886,14.4746,14.5408,17139.782977908,0
+MXF.US,D,20211021,000000,14.5214,14.5214,14.2837,14.3499,43594.375227703,0
+MXF.US,D,20211022,000000,14.4074,14.4834,14.3499,14.3597,13361.288917002,0
+MXF.US,D,20211025,000000,14.4931,14.4931,14.3811,14.4454,27219.53194419,0
+MXF.US,D,20211026,000000,14.4931,14.5506,14.4269,14.4357,14636.530662558,0
+MXF.US,D,20211027,000000,14.4357,14.5028,14.4171,14.4551,23004.662889837,0
+MXF.US,D,20211028,000000,14.531,14.531,14.3402,14.3597,13213.434801576,0
+MXF.US,D,20211029,000000,14.3119,14.3597,14.1786,14.2545,35941.897989678,0
+MXF.US,D,20211101,000000,14.3499,14.3859,14.16,14.1688,11779.044528998,0
+MXF.US,D,20211102,000000,14.3314,14.3314,14.1415,14.1415,5744.7484431438,0
+MXF.US,D,20211103,000000,14.1025,14.3314,14.1025,14.3314,9625.9189730962,0
+MXF.US,D,20211104,000000,14.2934,14.4269,14.236,14.3032,7224.3163621019,0
+MXF.US,D,20211105,000000,14.3889,14.4834,14.3168,14.4454,11141.42365622,0
+MXF.US,D,20211108,000000,14.4171,14.5886,14.3617,14.4551,23735.719349447,0
+MXF.US,D,20211109,000000,14.531,14.5622,14.3996,14.5028,4183.0393489487,0
+MXF.US,D,20211110,000000,14.569,14.5788,14.198,14.198,16168.463580731,0
+MXF.US,D,20211111,000000,14.3695,14.4123,14.3119,14.3402,14565.683898917,0
+MXF.US,D,20211112,000000,14.3977,14.4307,14.3265,14.4269,31813.277169324,0
+MXF.US,D,20211115,000000,14.3889,14.3889,14.162,14.236,69949.371302523,0
+MXF.US,D,20211116,000000,14.198,14.236,13.9789,14.0071,20868.992333673,0
+MXF.US,D,20211117,000000,14.0461,14.1366,14.0315,14.0461,17022.731803195,0
+MXF.US,D,20211118,000000,14.0461,14.0461,13.8649,13.8941,87957.797208564,0
+MXF.US,D,20211119,000000,13.8844,13.9224,13.8649,13.8844,17991.997670994,0
+MXF.US,D,20211122,000000,13.9877,13.9877,13.7792,13.789,24205.97757768,0
+MXF.US,D,20211123,000000,13.7694,13.7918,13.713,13.7597,12956.743628961,0
+MXF.US,D,20211124,000000,13.5786,13.6361,13.5318,13.5688,9333.2910363141,0
+MXF.US,D,20211126,000000,13.3215,13.3215,12.9981,13.1422,16859.476217412,0
+MXF.US,D,20211129,000000,13.1695,13.2553,13.1364,13.2124,15945.6556429,0
+MXF.US,D,20211130,000000,13.3701,13.3789,13.0079,13.3604,31932.381873418,0
+MXF.US,D,20211201,000000,13.5026,13.6741,13.4744,13.4928,33093.652738332,0
+MXF.US,D,20211202,000000,13.5026,13.7412,13.5026,13.713,11433.024828312,0
+MXF.US,D,20211203,000000,13.7597,13.8356,13.6935,13.7033,23310.638767596,0
+MXF.US,D,20211206,000000,13.7305,13.9048,13.7033,13.7646,7946.1319394978,0
+MXF.US,D,20211207,000000,13.8552,13.9506,13.7548,13.9214,13679.585971046,0
+MXF.US,D,20211208,000000,13.9506,14.0412,13.8406,14.0412,11598.333943477,0
+MXF.US,D,20211209,000000,13.9789,14.1786,13.9701,14.1786,29213.50897307,0
+MXF.US,D,20211210,000000,14.236,14.236,14.0071,14.1882,13873.644497544,0
+MXF.US,D,20211213,000000,14.1882,14.2174,13.9311,13.9311,12553.225105608,0
+MXF.US,D,20211214,000000,13.8356,14.1786,13.8356,14.0169,21970.71084654,0
+MXF.US,D,20211215,000000,14.0071,14.1415,13.9555,14.0743,5720.1060905727,0
+MXF.US,D,20211216,000000,14.1786,14.3314,14.1786,14.3119,13055.313039244,0
+MXF.US,D,20211217,000000,14.2457,14.5028,14.0831,14.4357,23887.680523636,0
+MXF.US,D,20211220,000000,14.3499,14.3499,14.0782,14.3119,6266.3449058993,0
+MXF.US,D,20211221,000000,14.3791,14.4269,14.3753,14.3889,2160.3129087354,0
+MXF.US,D,20211222,000000,14.3791,14.531,14.3791,14.5126,14591.353016178,0
+MXF.US,D,20211223,000000,14.569,14.6645,14.5516,14.6645,25804.650200731,0
+MXF.US,D,20211227,000000,14.5788,14.8262,14.5028,14.7979,31225.967766379,0
+MXF.US,D,20211228,000000,14.7697,14.9508,14.7697,14.8262,15766.998586759,0
+MXF.US,D,20211229,000000,14.8359,14.8924,14.7979,14.8067,13876.724791615,0
+MXF.US,D,20211230,000000,14.7123,14.9694,14.7123,14.9314,6417.2793153975,0
+MXF.US,D,20211231,000000,14.8836,14.9878,14.8603,14.9878,10309.744256944,0
+MXF.US,D,20220103,000000,14.9508,14.9976,14.9508,14.9878,6731.4693106793,0
+MXF.US,D,20220104,000000,14.9878,15.0365,14.872,14.9694,10637.282193203,0
+MXF.US,D,20220105,000000,14.9508,15.0677,14.8165,14.8856,22790.06906953,0
+MXF.US,D,20220106,000000,14.8554,14.9781,14.8457,14.9032,21997.406728492,0
+MXF.US,D,20220107,000000,15.0229,15.0268,14.9781,15.0171,9803.5492645464,0
+MXF.US,D,20220110,000000,14.9508,14.9508,14.7979,14.9314,38454.391187243,0
+MXF.US,D,20220111,000000,14.9314,15.0073,14.8262,14.9411,11315.9736536,0
+MXF.US,D,20220112,000000,14.9411,15.2255,14.9411,15.1787,17409.822091501,0
+MXF.US,D,20220113,000000,15.1593,15.2644,15.1593,15.1982,3187.077599199,0
+MXF.US,D,20220114,000000,15.169,15.2255,15.1223,15.169,6910.12636682,0
+MXF.US,D,20220118,000000,15.1593,15.1593,14.9022,14.9314,18306.187666275,0
+MXF.US,D,20220119,000000,14.9411,14.9411,14.7863,14.796,33115.214796832,0
+MXF.US,D,20220120,000000,14.8642,14.9596,14.8057,14.873,11653.779236762,0
+MXF.US,D,20220121,000000,14.8447,14.8447,14.1892,14.5262,12057.297760115,0
+MXF.US,D,20220124,000000,14.3529,14.3841,13.6311,14.238,34144.033016676,0
+MXF.US,D,20220125,000000,14.1123,14.2564,13.9584,14.1795,15183.796242576,0
+MXF.US,D,20220126,000000,14.3343,14.3343,14.1512,14.199,7746.9395895478,0
+MXF.US,D,20220127,000000,14.2476,14.4366,14.0257,14.0695,16479.573281941,0
+MXF.US,D,20220128,000000,14.0353,14.2272,13.9292,14.0353,45537.014022061,0
+MXF.US,D,20220131,000000,14.1512,14.4493,14.0743,14.3723,9239.8554494819,0
+MXF.US,D,20220201,000000,14.4493,14.536,14.3772,14.536,7052.8466587945,0
+MXF.US,D,20220202,000000,14.5554,14.5554,14.4395,14.5214,15236.16124179,0
+MXF.US,D,20220203,000000,14.2856,14.5749,14.2282,14.2476,10181.398670637,0
+MXF.US,D,20220204,000000,14.2564,14.3625,14.1318,14.2476,10470.946313348,0
+MXF.US,D,20220207,000000,14.1708,14.3149,14.1698,14.2088,3288.7273035549,0
+MXF.US,D,20220208,000000,14.122,14.498,14.122,14.498,10644.469546037,0
+MXF.US,D,20220209,000000,14.5652,14.7385,14.5652,14.7151,10675.272486751,0
+MXF.US,D,20220210,000000,14.6518,14.7677,14.6324,14.6324,6244.7828473996,0
+MXF.US,D,20220211,000000,14.7191,14.9206,14.7191,14.7483,14651.932132916,0
+MXF.US,D,20220214,000000,14.758,14.758,14.5564,14.6042,7128.8272458888,0
+MXF.US,D,20220215,000000,14.7385,14.8826,14.7287,14.8642,7421.4551826709,0
+MXF.US,D,20220216,000000,14.8155,15.019,14.8155,14.9596,22069.280256825,0
+MXF.US,D,20220217,000000,14.8544,14.9314,14.6616,14.8349,37216.112970544,0
+MXF.US,D,20220218,000000,14.8349,14.8642,14.7385,14.758,6551.7854898482,0
+MXF.US,D,20220222,000000,14.5077,14.8301,14.5077,14.8301,29479.4410279,0
+MXF.US,D,20220223,000000,14.9694,14.9694,14.4736,14.498,81723.28200807,0
+MXF.US,D,20220224,000000,14.1123,14.2184,13.8718,14.199,22782.881716697,0
+MXF.US,D,20220225,000000,14.2954,14.6421,14.2954,14.6226,17069.962978957,0
+MXF.US,D,20220228,000000,14.4687,14.7045,14.4015,14.7045,8999.5925119134,0
+MXF.US,D,20220301,000000,14.5944,14.7863,14.4298,14.536,23412.288471951,0
+MXF.US,D,20220302,000000,14.5652,14.6908,14.4882,14.6129,14998.978598292,0
+MXF.US,D,20220303,000000,14.6226,14.8826,14.6226,14.6811,21220.145857811,0
+MXF.US,D,20220304,000000,14.6129,14.6129,14.3051,14.4395,18547.477368534,0
+MXF.US,D,20220307,000000,14.2759,14.3051,13.9487,13.9779,44955.865207258,0
+MXF.US,D,20220308,000000,14.0257,14.4015,13.9097,14.238,36884.467975523,0
+MXF.US,D,20220309,000000,14.3529,14.7287,14.3529,14.6713,8164.8328185665,0
+MXF.US,D,20220310,000000,14.5846,14.6713,14.3625,14.6226,8417.4169324206,0
+MXF.US,D,20220311,000000,14.7191,14.7191,14.4785,14.5652,9420.5660350035,0
+MXF.US,D,20220314,000000,14.5652,14.6226,14.4211,14.4211,20737.566453293,0
+MXF.US,D,20220315,000000,14.3343,14.574,14.3343,14.4795,74585.213879966,0
+MXF.US,D,20220316,000000,14.796,14.796,14.4113,14.6908,34864.821829382,0
+MXF.US,D,20220317,000000,14.6616,14.9216,14.6616,14.9118,27317.074589784,0
+MXF.US,D,20220318,000000,14.8544,15.2684,14.6324,15.2488,38084.755898676,0
+MXF.US,D,20220321,000000,15.1242,15.2654,15.0853,15.1427,16041.144759112,0
+MXF.US,D,20220322,000000,15.2294,15.5187,15.2294,15.5031,18658.367955104,0
+MXF.US,D,20220323,000000,15.4515,15.5576,15.3687,15.4515,40425.779392933,0
+MXF.US,D,20220324,000000,15.5089,15.5858,15.3073,15.5673,14057.435377137,0
+MXF.US,D,20220325,000000,15.5858,15.6102,15.4417,15.4991,44879.884620164,0
+MXF.US,D,20220328,000000,15.4319,15.5089,15.394,15.4807,11564.450708691,0
+MXF.US,D,20220329,000000,15.5673,15.7787,15.5673,15.731,16491.894458226,0
+MXF.US,D,20220330,000000,15.731,15.8079,15.692,15.8079,9821.0042642843,0
+MXF.US,D,20220331,000000,15.7689,16.0056,15.7407,15.9716,17691.155616688,0
+MXF.US,D,20220401,000000,16.0484,16.1449,16.0104,16.0874,36167.78622158,0
+MXF.US,D,20220404,000000,16.1449,16.2511,16.0388,16.068,18288.732666538,0
+MXF.US,D,20220405,000000,15.952,15.9716,15.7981,15.8079,22131.912902943,0
+MXF.US,D,20220406,000000,15.6726,15.7787,15.6726,15.7018,27290.378707832,0
+MXF.US,D,20220407,000000,15.6638,15.7407,15.6638,15.6726,10057.160143091,0
+MXF.US,D,20220408,000000,15.6822,15.6822,15.5771,15.6822,7741.8057660955,0
+MXF.US,D,20220411,000000,15.5673,15.6726,15.5187,15.5956,1655.1446810273,0
+MXF.US,D,20220412,000000,15.692,15.7446,15.4611,15.4807,3664.5231802646,0
+MXF.US,D,20220413,000000,15.6346,15.692,15.5673,15.5761,8665.8939875128,0
+MXF.US,D,20220414,000000,15.6054,15.6054,15.278,15.3969,2781.5055464659,0
+MXF.US,D,20220418,000000,15.4515,15.8849,15.4515,15.8849,31996.041284227,0
+MXF.US,D,20220419,000000,15.7972,15.7972,15.6024,15.7096,33554.67008435,0
+MXF.US,D,20220420,000000,15.6608,15.6608,15.6608,15.6608,365.52822980504,0
+MXF.US,D,20220421,000000,15.5537,15.5732,15.242,15.242,4306.2511118043,0
+MXF.US,D,20220422,000000,15.1934,15.2031,14.6188,15.1544,21760.224084996,0
+MXF.US,D,20220425,000000,15.0083,15.0161,14.8233,14.9596,42948.540237401,0
+MXF.US,D,20220426,000000,14.872,15.4335,14.8427,14.8525,24181.335225108,0
+MXF.US,D,20220427,000000,14.8525,14.8525,14.7064,14.7843,17749.681204045,0
+MXF.US,D,20220428,000000,15.1349,15.1349,14.6106,14.9218,18686.090601748,0
+MXF.US,D,20220429,000000,14.9694,15.0083,14.6674,14.6674,30250.541310439,0
+MXF.US,D,20220502,000000,14.609,14.6869,14.5018,14.6869,17589.505912332,0
+MXF.US,D,20220503,000000,14.648,14.7064,14.6382,14.6967,62324.61671114,0
+MXF.US,D,20220504,000000,14.6967,15.32,14.6967,15.1641,10320.011903849,0
+MXF.US,D,20220505,000000,14.8817,15.0681,14.833,14.8427,13059.420098007,0
+MXF.US,D,20220506,000000,14.833,14.88,14.7064,14.7064,17718.87826333,0
+MXF.US,D,20220509,000000,14.648,14.648,14.1708,14.1902,27876.661346087,0
+MXF.US,D,20220510,000000,14.3557,14.3557,14.0928,14.3461,2187.0087906875,0
+MXF.US,D,20220511,000000,14.3947,14.5798,14.3947,14.57,4868.9181621784,0
+MXF.US,D,20220512,000000,14.4434,14.531,14.3363,14.4239,5191.3222749839,0
+MXF.US,D,20220513,000000,14.5895,14.699,14.4921,14.6285,6712.987546251,0
+MXF.US,D,20220516,000000,14.6772,14.7411,14.5116,14.6772,8477.9960491579,0
+MXF.US,D,20220517,000000,14.8622,15.1544,14.7843,14.9694,8699.7772222981,0
+MXF.US,D,20220518,000000,14.9694,15.0765,14.6188,14.6967,8287.0178167317,0
+MXF.US,D,20220519,000000,14.6967,15.1544,14.6188,15.0765,11069.550127889,0
+MXF.US,D,20220520,000000,15.1934,15.281,15.0863,15.1739,11650.698942691,0
+MXF.US,D,20220523,000000,15.1836,15.3394,15.1155,15.1155,24834.357568243,0
+MXF.US,D,20220524,000000,14.9596,15.1641,14.9256,15.1447,16814.298571032,0
+MXF.US,D,20220525,000000,15.0863,15.3004,15.0863,15.242,26948.466065908,0
+MXF.US,D,20220526,000000,15.2712,15.3881,15.2712,15.3589,13729.897440879,0
+MXF.US,D,20220527,000000,15.4953,15.6804,15.4953,15.6414,13601.551854571,0
+MXF.US,D,20220531,000000,15.5732,15.5732,15.3004,15.4076,5249.8478623404,0
+MXF.US,D,20220601,000000,15.4465,15.4465,15.2323,15.3784,19658.436763616,0
+MXF.US,D,20220602,000000,15.3784,15.3784,15.1155,15.2908,6042.5102033783,0
+MXF.US,D,20220603,000000,15.2031,15.223,15.1447,15.1837,2853.3790747983,0
+MXF.US,D,20220606,000000,15.281,15.3881,15.1349,15.2908,2432.4055517083,0
+MXF.US,D,20220607,000000,15.2031,15.3394,14.9888,15.2031,13174.417743338,0
+MXF.US,D,20220608,000000,15.1349,15.3979,15.0764,15.1836,3588.5425931703,0
+MXF.US,D,20220609,000000,15.0667,15.3784,14.872,14.9206,46950.869000829,0
+MXF.US,D,20220610,000000,14.7843,14.7843,14.4142,14.4337,16385.110930418,0
+MXF.US,D,20220613,000000,14.0928,14.3363,13.9272,13.9272,14503.051252798,0
+MXF.US,D,20220614,000000,13.9759,13.9955,13.8006,13.8104,4774.4558106557,0
+MXF.US,D,20220615,000000,13.9565,14.0879,13.9329,14.0831,3651.1752392886,0
+MXF.US,D,20220616,000000,13.7714,14.2146,13.6741,13.8202,22990.288184171,0
+MXF.US,D,20220617,000000,13.898,13.898,13.6448,13.859,35770.428286371,0
+MXF.US,D,20220621,000000,14.1122,14.2743,13.9272,14.0247,13209.327742814,0
+MXF.US,D,20220622,000000,13.7227,13.9857,13.7227,13.898,9799.4422057846,0
+MXF.US,D,20220623,000000,13.8298,14.0441,13.7909,13.8104,4923.336690773,0
+MXF.US,D,20220624,000000,13.7909,14.2,13.7909,14.1708,10017.116320163,0
+MXF.US,D,20220627,000000,14.1415,14.234,14.1415,14.2277,4072.1487623786,0
+MXF.US,D,20220628,000000,14.2584,14.307,14.122,14.122,3524.8831823615,0
+MXF.US,D,20220629,000000,14.0928,14.2681,13.9955,14.0733,11137.316597458,0
+MXF.US,D,20220630,000000,13.898,14.1298,13.8883,14.0539,5899.7899114038,0
+MXF.US,D,20220701,000000,13.937,13.9662,13.859,13.9662,2317.4079063763,0
+MXF.US,D,20220705,000000,13.7714,13.7714,13.5474,13.7568,2285.578200972,0
+MXF.US,D,20220706,000000,13.7227,13.7714,13.5581,13.7519,5925.4590286654,0
+MXF.US,D,20220707,000000,13.8194,13.8781,13.8194,13.8781,2272.2302599959,0
+MXF.US,D,20220708,000000,13.7325,13.8736,13.6935,13.8298,7643.236355811,0
+MXF.US,D,20220711,000000,13.6741,13.7325,13.5913,13.713,4602.9861073483,0
+MXF.US,D,20220712,000000,13.6156,13.713,13.6156,13.6302,68906.178377012,0
+MXF.US,D,20220713,000000,13.5571,13.713,13.4938,13.6399,18476.630604893,0
+MXF.US,D,20220714,000000,13.489,13.5036,13.3916,13.4792,4673.8328709903,0
+MXF.US,D,20220715,000000,13.45,13.7227,13.45,13.6815,2066.8773219032,0
+MXF.US,D,20220718,000000,13.864,13.864,13.7325,13.7325,2151.0720265212,0
+MXF.US,D,20220719,000000,13.9396,14.0185,13.7818,13.8311,2898.0455233899,0
+MXF.US,D,20220720,000000,13.7916,13.9396,13.7916,13.8015,1803.2959028019,0
+MXF.US,D,20220721,000000,13.7522,13.7867,13.6634,13.7127,3366.3550833081,0
+MXF.US,D,20220722,000000,13.841,13.9002,13.7903,13.8508,3609.6327767721,0
+MXF.US,D,20220725,000000,13.8903,13.9594,13.8706,13.9594,1474.8710166255,0
+MXF.US,D,20220726,000000,13.8706,13.9002,13.7423,13.841,7112.8315626537,0
+MXF.US,D,20220727,000000,13.6511,13.7226,13.6338,13.7226,11898.306524502,0
+MXF.US,D,20220728,000000,13.7818,14.0876,13.7621,14.0876,11244.497723317,0
+MXF.US,D,20220729,000000,14.058,14.206,14.058,14.1954,16791.229134296,0
+MXF.US,D,20220801,000000,14.1487,14.2495,13.9988,13.9988,3669.438543082,0
+MXF.US,D,20220802,000000,13.9199,13.9199,13.5154,13.5154,5085.5174504537,0
+MXF.US,D,20220803,000000,13.5154,13.6733,13.483,13.5154,32546.500757259,0
+MXF.US,D,20220804,000000,13.545,13.7916,13.499,13.6338,31379.781485688,0
+MXF.US,D,20220805,000000,13.5154,13.6535,13.4414,13.545,7421.9969647642,0
+MXF.US,D,20220808,000000,13.5746,13.8064,13.5746,13.8015,4175.2534140759,0
+MXF.US,D,20220809,000000,13.7423,13.8297,13.693,13.7522,11926.688922073,0
+MXF.US,D,20220810,000000,14.0925,14.206,13.8349,14.0383,7489.9119875229,0
+MXF.US,D,20220811,000000,14.1468,14.2553,14.0679,14.2159,6081.9423366,0
+MXF.US,D,20220812,000000,14.3244,14.5019,14.3244,14.5019,8292.7283759541,0
+MXF.US,D,20220815,000000,14.3441,14.4921,14.3441,14.4526,15732.971167728,0
+MXF.US,D,20220816,000000,14.423,14.5019,14.3786,14.5019,4663.8361151161,0
+MXF.US,D,20220817,000000,14.3441,14.3934,14.255,14.3934,8721.5053106844,0
+MXF.US,D,20220818,000000,14.3836,14.3836,14.2357,14.3145,63044.40060414,0
+MXF.US,D,20220819,000000,14.1369,14.2257,14.0975,14.1961,8375.8482545543,0
+MXF.US,D,20220822,000000,14.0284,14.1369,14.0185,14.1073,4130.6525036075,0
+MXF.US,D,20220823,000000,14.058,14.1961,14.058,14.1567,4109.3657054294,0
+MXF.US,D,20220824,000000,14.1356,14.2849,14.1073,14.1764,8322.124430581,0
+MXF.US,D,20220825,000000,14.2159,14.3046,14.1271,14.2849,3875.2109254703,0
+MXF.US,D,20220826,000000,14.2948,14.2948,13.9791,13.989,4481.3778450181,0
+MXF.US,D,20220829,000000,13.9791,13.9791,13.7966,13.7966,10584.606979796,0
+MXF.US,D,20220830,000000,13.8015,13.8015,13.545,13.5746,10743.751137604,0
+MXF.US,D,20220831,000000,13.5154,13.5253,13.328,13.328,5565.9908950451,0
+MXF.US,D,20220901,000000,13.3181,13.4217,13.2096,13.2787,36595.047039322,0
+MXF.US,D,20220902,000000,13.397,13.5894,13.3872,13.476,11611.441577626,0
+MXF.US,D,20220906,000000,13.5845,13.5845,13.328,13.397,8188.3216991758,0
+MXF.US,D,20220907,000000,13.2589,13.476,13.2491,13.4661,58867.119875951,0
+MXF.US,D,20220908,000000,13.4069,13.4858,13.328,13.4858,86943.393015809,0
+MXF.US,D,20220909,000000,13.5549,13.6338,13.476,13.6141,71723.332318468,0
+MXF.US,D,20220912,000000,13.6733,13.9396,13.6733,13.91,18400.916539383,0
+MXF.US,D,20220913,000000,13.6831,13.8114,13.5253,13.545,29552.157813539,0
+MXF.US,D,20220914,000000,13.6239,13.7325,13.5549,13.6141,8314.0151741322,0
+MXF.US,D,20220915,000000,13.4858,13.6437,13.4858,13.5351,31036.15174367,0
+MXF.US,D,20220916,000000,13.476,13.5056,13.4069,13.4365,35024.892259423,0
+MXF.US,D,20220919,000000,13.328,13.6239,13.328,13.6042,21233.074354127,0
+MXF.US,D,20220920,000000,13.4168,13.642,13.4168,13.6141,18443.490135739,0
+MXF.US,D,20220921,000000,13.7029,13.7509,13.5154,13.5549,11685.438542721,0
+MXF.US,D,20220922,000000,13.5647,13.5647,13.4266,13.4266,17186.555386175,0
+MXF.US,D,20220923,000000,13.328,13.328,13.0434,13.0912,34035.56297267,0
+MXF.US,D,20220926,000000,13.1504,13.1701,12.8396,12.8396,16789.201820184,0
+MXF.US,D,20220927,000000,13.0123,13.0715,12.9531,12.9827,26022.603944199,0
+MXF.US,D,20220928,000000,12.963,13.1996,12.9432,13.1307,35112.066766248,0
+MXF.US,D,20220929,000000,13.0616,13.0829,12.8643,12.9432,3823.5144156092,0
+MXF.US,D,20220930,000000,12.9334,13.0813,12.8446,12.8544,6357.6570558592,0
+MXF.US,D,20221003,000000,12.884,13.101,12.8735,13.0715,19638.591804881,0
+MXF.US,D,20221004,000000,13.1307,13.3118,13.1307,13.2885,17322.385431693,0
+MXF.US,D,20221005,000000,13.1899,13.1997,13.0715,13.1011,12527.78755634,0
+MXF.US,D,20221006,000000,13.1603,13.3501,13.1504,13.2787,5005.4385430218,0
+MXF.US,D,20221007,000000,13.1307,13.4069,13.1307,13.2096,11000.206372797,0
+MXF.US,D,20221010,000000,13.2195,13.3329,13.18,13.1997,9162.4461300879,0
+MXF.US,D,20221011,000000,13.1997,13.3674,13.1997,13.2096,3434.2701060668,0
+MXF.US,D,20221012,000000,13.2195,13.2885,13.1701,13.2293,18150.543246527,0
+MXF.US,D,20221013,000000,13.032,13.3209,13.0222,13.2392,6264.400606698,0
+MXF.US,D,20221014,000000,13.18,13.2885,13.033,13.0419,8593.7845216158,0
+MXF.US,D,20221017,000000,13.2688,13.3773,13.1208,13.18,43473.723822017,0
+MXF.US,D,20221018,000000,13.36,13.36,13.17,13.18,57768,0
+MXF.US,D,20221019,000000,13.11,13.1889,12.9401,13.11,20545,0
+MXF.US,D,20221020,000000,13.18,13.2599,13.0869,13.2,8940,0
+MXF.US,D,20221021,000000,13.35,13.515,13.312,13.505,18188,0
+MXF.US,D,20221024,000000,13.42,13.68,13.42,13.68,3597,0
+MXF.US,D,20221025,000000,13.75,13.98,13.75,13.9,29722,0
+MXF.US,D,20221026,000000,13.93,14.2252,13.9,14.07,176466,0
+MXF.US,D,20221027,000000,14.09,14.2,14.024,14.09,60783,0
+MXF.US,D,20221028,000000,14.07,14.18,13.995,14.12,60925,0
+MXF.US,D,20221031,000000,14.12,14.24,14.035,14.14,70083,0
+MXF.US,D,20221101,000000,14.31,14.4,14.19,14.38,157640,0
+MXF.US,D,20221102,000000,14.42,14.5,14.13,14.13,52876,0
+MXF.US,D,20221103,000000,14.15,14.385,14.15,14.37,54275,0
+MXF.US,D,20221104,000000,14.43,14.735,14.43,14.7,40333,0
+MXF.US,D,20221107,000000,14.83,14.9837,14.79,14.7902,61532,0
+MXF.US,D,20221108,000000,14.78,14.86,14.6917,14.76,46461,0
+MXF.US,D,20221109,000000,14.76,14.8806,14.62,14.67,20703,0
+MXF.US,D,20221110,000000,14.87,15.08,14.87,15.01,13490,0
+MXF.US,D,20221111,000000,15.04,15.15,14.89,15.06,25886,0
+MXF.US,D,20221114,000000,15.05,15.19,15.04,15.13,95967,0
+MXF.US,D,20221115,000000,15.25,15.42,15.19,15.2245,64078,0
+MXF.US,D,20221116,000000,15.13,15.35,15.06,15.3,21756,0
+MXF.US,D,20221117,000000,15.12,15.2334,15.12,15.21,13799,0
+MXF.US,D,20221118,000000,15.06,15.25,15.06,15.2,37783,0
+MXF.US,D,20221121,000000,15.25,15.25,15.03,15.16,41752,0
+MXF.US,D,20221122,000000,15.2104,15.3881,15.2104,15.31,5400,0
+MXF.US,D,20221123,000000,15.32,15.48,15.32,15.42,5094,0
+MXF.US,D,20221125,000000,15.3501,15.3876,15.3501,15.3876,1744,0
+MXF.US,D,20221128,000000,15.36,15.5,15.17,15.19,17933,0
+MXF.US,D,20221129,000000,15.35,15.3566,15.07,15.13,19331,0
+MXF.US,D,20221130,000000,15.12,15.56,15.06,15.55,46204,0
+MXF.US,D,20221201,000000,15.59,15.7,15.52,15.59,22446,0
+MXF.US,D,20221202,000000,15.46,15.505,15.36,15.37,23042,0
+MXF.US,D,20221205,000000,15.19,15.2062,14.9217,14.99,42912,0
+MXF.US,D,20221206,000000,14.98,15.1056,14.96,15.01,28429,0
+MXF.US,D,20221207,000000,15.02,15.25,15.02,15.14,7803,0
+MXF.US,D,20221208,000000,15.14,15.27,15.14,15.24,12272,0
+MXF.US,D,20221209,000000,15.21,15.21,14.99,14.99,19779,0
+MXF.US,D,20221212,000000,14.98,15.147,14.95,15.14,16405,0
+MXF.US,D,20221213,000000,15.24,15.24,15.01,15.03,88336,0
+MXF.US,D,20221214,000000,15.14,15.14,14.9501,15.1,18357,0
+MXF.US,D,20221215,000000,15.01,15.01,14.8,14.81,43064,0
+MXF.US,D,20221216,000000,14.71,14.79,14.7,14.78,3482,0
+MXF.US,D,20221219,000000,14.88,14.9821,14.8333,14.94,40775,0
+MXF.US,D,20221220,000000,14.93,15.03,14.86,14.94,11613,0
+MXF.US,D,20221221,000000,14.98,15.1,14.92,15.08,7878,0
+MXF.US,D,20221222,000000,15.07,15.27,14.96,15.09,39634,0
+MXF.US,D,20221223,000000,15.15,15.39,15.15,15.32,11657,0
+MXF.US,D,20221227,000000,15.28,15.3,15.0543,15.14,33111,0
+MXF.US,D,20221228,000000,15.08,15.15,14.85,14.92,28413,0
+MXF.US,D,20221229,000000,14.97,15.1993,14.88,14.92,8853,0
+MXF.US,D,20221230,000000,14.67,14.89,14.67,14.74,22704,0
+MXF.US,D,20230103,000000,14.8,15.22,14.8,14.97,8036,0
+MXF.US,D,20230104,000000,15.08,15.43,15.0001,15.43,9669,0
+MXF.US,D,20230105,000000,15.26,15.5696,15.08,15.49,15821,0
+MXF.US,D,20230106,000000,15.65,15.95,15.62,15.95,19044,0
+MXF.US,D,20230109,000000,15.98,16.065,15.88,16.05,40153,0
+MXF.US,D,20230110,000000,16.01,16.2,16.01,16.12,30404,0
+MXF.US,D,20230111,000000,16.19,16.5,16.11,16.49,16702,0
+MXF.US,D,20230112,000000,16.55,16.78,16.43,16.74,19845,0
+MXF.US,D,20230113,000000,16.71,16.84,16.3551,16.76,38153,0
+MXF.US,D,20230117,000000,16.54,16.58,16.44,16.525,15307,0
+MXF.US,D,20230118,000000,16.66,16.7,16.3725,16.39,19215,0
+MXF.US,D,20230119,000000,16.25,16.45,16.25,16.42,50753,0
+MXF.US,D,20230120,000000,16.43,16.66,16.43,16.59,26969,0
+MXF.US,D,20230123,000000,16.65,16.83,16.65,16.79,96912,0
+MXF.US,D,20230124,000000,16.85,17,16.72,16.83,42783,0
+MXF.US,D,20230125,000000,16.8,16.81,16.76,16.8,28599,0
+MXF.US,D,20230126,000000,16.89,16.95,16.7587,16.81,31891,0
+MXF.US,D,20230127,000000,16.81,16.876,16.78,16.79,28927,0
+MXF.US,D,20230130,000000,16.79,16.79,16.67,16.71,14500,0
+MXF.US,D,20230131,000000,16.75,16.76,16.6801,16.7,27819,0
+MXF.US,D,20230201,000000,16.69,16.95,16.69,16.92,31379,0
+MXF.US,D,20230202,000000,17.03,17.04,16.605,16.65,22320,0
+MXF.US,D,20230203,000000,16.47,16.6153,16.36,16.39,40286,0
+MXF.US,D,20230206,000000,16.3,16.32,16.21,16.23,19205,0
+MXF.US,D,20230207,000000,16.19,16.3488,16.06,16.3,43508,0
+MXF.US,D,20230208,000000,16.29,16.3,16.07,16.16,16400,0
+MXF.US,D,20230209,000000,16.37,16.37,16.13,16.2,29092,0
+MXF.US,D,20230210,000000,16.15,16.25,16.125,16.25,57588,0
+MXF.US,D,20230213,000000,16.28,16.45,16.27,16.42,9350,0
+MXF.US,D,20230214,000000,16.38,16.6185,16.35,16.44,7674,0
+MXF.US,D,20230215,000000,16.27,16.45,16.22,16.43,41953,0
+MXF.US,D,20230216,000000,16.34,16.76,16.34,16.75,31836,0
+MXF.US,D,20230217,000000,16.65,16.79,16.555,16.77,22224,0
+MXF.US,D,20230221,000000,16.75,16.86,16.61,16.66,46340,0
+MXF.US,D,20230222,000000,16.67,16.8909,16.67,16.76,10276,0
+MXF.US,D,20230223,000000,16.78,16.8,16.62,16.7,6106,0
+MXF.US,D,20230224,000000,16.5,16.67,16.251,16.55,19662,0
+MXF.US,D,20230227,000000,16.58,16.7,16.51,16.62,17376,0
+MXF.US,D,20230228,000000,16.65,16.6859,16.5611,16.62,33784,0
+MXF.US,D,20230301,000000,16.7,16.97,16.62,16.97,87473,0
+MXF.US,D,20230302,000000,16.92,16.99,16.8429,16.94,40608,0
+MXF.US,D,20230303,000000,16.98,17.2897,16.59,17.28,39259,0
+MXF.US,D,20230306,000000,17.28,17.3,17.1799,17.22,15230,0
+MXF.US,D,20230307,000000,17.16,17.16,16.9,16.95,61464,0
+MXF.US,D,20230308,000000,16.85,17.14,16.85,17.07,21395,0
+MXF.US,D,20230309,000000,17.08,17.15,16.76,16.76,6573,0
+MXF.US,D,20230310,000000,16.61,16.61,16.28,16.29,19864,0
+MXF.US,D,20230313,000000,16.09,16.51,15.852,15.96,58945,0
+MXF.US,D,20230314,000000,16.24,16.6542,16.24,16.33,20336,0
+MXF.US,D,20230315,000000,16.27,16.27,15.809,15.81,66738,0
+MXF.US,D,20230316,000000,15.81,16.62,15.66,16.03,54740,0
+MXF.US,D,20230317,000000,16.06,16.06,15.72,15.73,11767,0
+MXF.US,D,20230320,000000,15.85,16.0599,15.7652,15.87,10736,0
+MXF.US,D,20230321,000000,15.93,16.17,15.91,16.17,31788,0
+MXF.US,D,20230322,000000,16.16,16.525,16.14,16.18,48475,0
+MXF.US,D,20230323,000000,16.24,16.3393,16.0979,16.17,19387,0
+MXF.US,D,20230324,000000,16.14,16.41,16.1,16.36,5178,0
+MXF.US,D,20230327,000000,16.42,16.5199,16.32,16.42,12892,0
+MXF.US,D,20230328,000000,16.47,16.73,16.47,16.66,20942,0
+MXF.US,D,20230329,000000,16.72,16.93,16.7045,16.92,41449,0
+MXF.US,D,20230330,000000,17.06,17.06,16.8925,16.97,11763,0
+MXF.US,D,20230331,000000,17.03,17.1696,17,17.02,23869,0
+MXF.US,D,20230403,000000,17.02,17.0584,16.8239,16.96,16647,0
+MXF.US,D,20230404,000000,16.98,17.1058,16.9,17.02,20465,0
+MXF.US,D,20230405,000000,16.9,16.915,16.475,16.52,15616,0
+MXF.US,D,20230406,000000,16.5,16.8,16.5,16.66,5838,0
+MXF.US,D,20230410,000000,16.75,16.8927,16.74,16.8,12863,0
+MXF.US,D,20230411,000000,16.94,16.99,16.83,16.92,6873,0
+MXF.US,D,20230412,000000,17.07,17.17,16.91,16.93,30482,0
+MXF.US,D,20230413,000000,17.02,17.37,17.02,17.07,54098,0
+MXF.US,D,20230414,000000,16.95,17.01,16.76,16.82,49341,0
+MXF.US,D,20230417,000000,16.91,16.92,16.8035,16.92,19715,0
+MXF.US,D,20230418,000000,16.8,16.8316,16.565,16.59,21775,0
+MXF.US,D,20230419,000000,16.49,16.67,16.49,16.53,31369,0
+MXF.US,D,20230420,000000,16.48,16.67,16.1,16.45,56966,0
+MXF.US,D,20230421,000000,16.4,16.4344,16.25,16.31,20387,0
+MXF.US,D,20230424,000000,16.23,16.7,16.23,16.35,35250,0
+MXF.US,D,20230425,000000,16.32,16.43,16.2,16.23,60022,0
+MXF.US,D,20230426,000000,16.24,16.31,16.09,16.13,23025,0
+MXF.US,D,20230427,000000,16.17,16.39,16.17,16.35,15434,0
+MXF.US,D,20230428,000000,16.38,16.72,16.35,16.68,68266,0
+MXF.US,D,20230501,000000,16.57,16.79,16.57,16.72,13605,0
+MXF.US,D,20230502,000000,16.77,16.77,16.536,16.66,13230,0
+MXF.US,D,20230503,000000,16.72,16.78,16.63,16.63,42542,0
+MXF.US,D,20230504,000000,16.63,16.68,16.54,16.57,22494,0
+MXF.US,D,20230505,000000,16.7,16.7653,16.665,16.72,27928,0
+MXF.US,D,20230508,000000,16.84,16.84,16.6901,16.72,6610,0
+MXF.US,D,20230509,000000,16.65,16.81,16.61,16.77,39443,0
+MXF.US,D,20230510,000000,16.89,16.97,16.85,16.95,54494,0
+MXF.US,D,20230511,000000,16.85,16.85,16.705,16.74,34130,0
+MXF.US,D,20230512,000000,16.76,16.77,16.66,16.7,14918,0
+MXF.US,D,20230515,000000,16.78,16.95,16.69,16.9,37915,0
+MXF.US,D,20230516,000000,16.89,16.98,16.78,16.78,22148,0
+MXF.US,D,20230517,000000,16.8,16.8,16.67,16.72,27500,0
+MXF.US,D,20230518,000000,16.6,16.7,16.56,16.68,37202,0
+MXF.US,D,20230519,000000,16.75,16.755,16.36,16.42,26122,0
+MXF.US,D,20230522,000000,16.41,16.47,16.0695,16.08,36151,0
+MXF.US,D,20230523,000000,16.05,16.05,15.81,15.9,23485,0
+MXF.US,D,20230524,000000,16.05,16.1821,16.04,16.15,20829,0
+MXF.US,D,20230525,000000,16.2,16.2219,16.1682,16.18,19156,0
+MXF.US,D,20230526,000000,16.38,16.49,16.38,16.49,36865,0
+MXF.US,D,20230530,000000,16.61,16.61,16.12,16.35,28232,0
+MXF.US,D,20230531,000000,16.03,16.36,16.03,16.21,22144,0
+MXF.US,D,20230601,000000,16.17,16.37,16.11,16.27,83538,0
+MXF.US,D,20230602,000000,16.47,16.6,16.4,16.47,41021,0
+MXF.US,D,20230605,000000,16.52,16.68,16.52,16.68,19773,0
+MXF.US,D,20230606,000000,16.62,17,16.62,16.97,10568,0
+MXF.US,D,20230607,000000,17.14,17.14,16.8545,17,35208,0
+MXF.US,D,20230608,000000,17,17.08,16.91,17.03,50468,0
+MXF.US,D,20230609,000000,17.01,17.23,17.01,17.2,32983,0
+MXF.US,D,20230612,000000,17.1965,17.25,17.13,17.22,19567,0
+MXF.US,D,20230613,000000,17.28,17.28,17.16,17.17,34605,0
+MXF.US,D,20230614,000000,17.23,17.4,17.225,17.37,48318,0
+MXF.US,D,20230615,000000,17.41,17.45,17.225,17.43,92292,0
+MXF.US,D,20230616,000000,17.44,17.44,17.25,17.31,23910,0
+MXF.US,D,20230620,000000,17.37,17.37,16.9603,17.01,15728,0
+MXF.US,D,20230621,000000,17.02,17.02,16.905,16.975,14787,0
+MXF.US,D,20230622,000000,16.88,16.9299,16.75,16.79,24492,0
+MXF.US,D,20230623,000000,16.73,16.8,16.68,16.71,38315,0
+MXF.US,D,20230626,000000,16.76,16.825,16.71,16.71,4463,0
+MXF.US,D,20230627,000000,16.8,16.99,16.8,16.98,43953,0
+MXF.US,D,20230628,000000,16.9,16.93,16.82,16.86,8925,0
+MXF.US,D,20230629,000000,16.81,16.91,16.81,16.86,16200,0
+MXF.US,D,20230630,000000,16.94,16.965,16.78,16.78,15518,0
+MXF.US,D,20230703,000000,16.86,17.13,16.782,17.09,22237,0
+MXF.US,D,20230705,000000,17.13,17.1612,17.0411,17.09,23025,0
+MXF.US,D,20230706,000000,16.98,16.99,16.63,16.72,28441,0
+MXF.US,D,20230707,000000,16.69,17.0362,16.69,16.92,38742,0
+MXF.US,D,20230710,000000,16.93,16.99,16.8607,16.93,15005,0
+MXF.US,D,20230711,000000,16.99,17.09,16.86,17.04,14954,0
+MXF.US,D,20230712,000000,17.24,17.37,17.15,17.21,10246,0
+MXF.US,D,20230713,000000,17.24,17.5,17.17,17.47,37304,0
+MXF.US,D,20230714,000000,17.51,17.51,17.3832,17.48,79515,0
+MXF.US,D,20230717,000000,17.51,17.59,17.35,17.55,326436,0
+MXF.US,D,20230718,000000,17.37,17.52,17.35,17.5,4862,0
+MXF.US,D,20230719,000000,17.52,17.62,17.45,17.48,143835,0
+MXF.US,D,20230720,000000,17.44,17.44,17.2511,17.3,20579,0
+MXF.US,D,20230721,000000,17.3,17.41,17.27,17.3237,34989,0
+MXF.US,D,20230724,000000,17.38,17.4201,17.27,17.37,28212,0
+MXF.US,D,20230725,000000,17.51,17.55,17.37,17.48,36856,0
+MXF.US,D,20230726,000000,17.48,17.73,17.48,17.7,63853,0
+MXF.US,D,20230727,000000,17.8,17.9,17.67,17.67,38103,0
+MXF.US,D,20230728,000000,17.78,18.02,17.78,17.94,72717,0
+MXF.US,D,20230731,000000,17.93,18.03,17.93,17.97,39463,0
+MXF.US,D,20230801,000000,17.97,17.97,17.7,17.7001,24290,0
+MXF.US,D,20230802,000000,17.64,17.64,17.31,17.35,48234,0
+MXF.US,D,20230803,000000,17.22,17.27,17.05,17.17,33942,0
+MXF.US,D,20230804,000000,17.24,17.57,17.24,17.56,21618,0
+MXF.US,D,20230807,000000,17.66,17.72,17.525,17.66,36688,0
+MXF.US,D,20230808,000000,17.51,17.51,17.22,17.34,30532,0
+MXF.US,D,20230809,000000,17.26,17.58,17.26,17.53,18945,0
+MXF.US,D,20230810,000000,17.55,17.8,17.48,17.48,22142,0
+MXF.US,D,20230811,000000,17.34,17.44,17.27,17.27,14882,0
+MXF.US,D,20230814,000000,17.27,17.42,17.27,17.29,27898,0
+MXF.US,D,20230815,000000,17.2,17.385,17.2,17.36,17115,0
+MXF.US,D,20230816,000000,17.36,17.5246,17.36,17.39,18803,0
+MXF.US,D,20230817,000000,17.48,17.53,17.2,17.24,15975,0
+MXF.US,D,20230818,000000,17.2,17.39,17.2,17.28,36734,0
+MXF.US,D,20230821,000000,17.25,17.25,17.09,17.19,31772,0
+MXF.US,D,20230822,000000,17.26,17.3,17.18,17.23,68131,0
+MXF.US,D,20230823,000000,17.36,17.63,17.36,17.59,7123,0
+MXF.US,D,20230824,000000,17.58,17.5906,17.37,17.37,5772,0
+MXF.US,D,20230825,000000,17.5,17.61,17.28,17.59,30914,0
+MXF.US,D,20230828,000000,17.63,17.72,17.45,17.67,6645,0
+MXF.US,D,20230829,000000,17.67,17.82,17.63,17.79,20755,0
+MXF.US,D,20230830,000000,17.92,17.93,17.815,17.93,27470,0
+MXF.US,D,20230831,000000,17.88,17.88,17.3499,17.45,63202,0
+MXF.US,D,20230901,000000,17.38,17.495,17.22,17.3,50462,0
+MXF.US,D,20230905,000000,17.0741,17.3,16.96,17.01,51706,0
+MXF.US,D,20230906,000000,17.01,17.01,16.86,16.9,9145,0
+MXF.US,D,20230907,000000,16.93,16.93,16.7503,16.76,19381,0
+MXF.US,D,20230908,000000,16.92,16.93,16.79,16.8,49168,0
+MXF.US,D,20230911,000000,16.94,17,16.86,16.98,29327,0
+MXF.US,D,20230912,000000,17.02,17.02,16.93,16.94,16160,0
+MXF.US,D,20230913,000000,16.93,17.0168,16.8601,16.92,17355,0
+MXF.US,D,20230914,000000,16.95,16.95,16.89,16.91,82392,0
+MXF.US,D,20230915,000000,16.89,17.15,16.85,16.99,94759,0
+MXF.US,D,20230918,000000,16.94,16.94,16.7444,16.92,76494,0
+MXF.US,D,20230919,000000,16.93,17.1799,16.93,17.09,110320,0
+MXF.US,D,20230920,000000,17.15,17.315,17.14,17.16,26973,0
+MXF.US,D,20230921,000000,17.09,17.09,16.895,16.895,8352,0
+MXF.US,D,20230922,000000,16.96,17.07,16.9149,16.9149,14544,0
+MXF.US,D,20230925,000000,16.84,16.84,16.62,16.64,10796,0
+MXF.US,D,20230926,000000,16.58,16.58,16.38,16.43,15860,0
+MXF.US,D,20230927,000000,16.53,16.53,16.27,16.38,16643,0
+MXF.US,D,20230928,000000,16.35,16.59,16.35,16.53,9410,0
+MXF.US,D,20230929,000000,16.65,16.65,16.43,16.47,10350,0
+MXF.US,D,20231002,000000,16.42,16.46,16.3,16.38,34874,0
+MXF.US,D,20231003,000000,16.35,16.35,15.83,15.86,41505,0
+MXF.US,D,20231004,000000,15.79,15.95,15.72,15.9,34169,0
+MXF.US,D,20231005,000000,15.75,15.8085,15.17,15.32,30146,0
+MXF.US,D,20231006,000000,15.12,15.54,15.08,15.44,30502,0
+MXF.US,D,20231009,000000,15.47,15.47,15.17,15.28,115403,0
+MXF.US,D,20231010,000000,15.34,15.7299,15.33,15.7,15302,0
+MXF.US,D,20231011,000000,15.77,15.8,15.65,15.7,29594,0
+MXF.US,D,20231012,000000,15.77,15.8,15.58,15.72,85119,0
+MXF.US,D,20231013,000000,15.6267,15.6867,15.4574,15.53,45679,0
+MXF.US,D,20231016,000000,15.5,15.76,15.5,15.7,29062,0
+MXF.US,D,20231017,000000,15.4971,15.56,15.38,15.46,18655,0
+MXF.US,D,20231018,000000,15.44,15.44,15.25,15.34,20048,0
+MXF.US,D,20231019,000000,15.35,15.35,15.01,15.06,42038,0
+MXF.US,D,20231020,000000,15.04,15.13,14.84,14.86,44457,0
+MXF.US,D,20231023,000000,14.85,15,14.7691,14.83,22490,0
+MXF.US,D,20231024,000000,14.91,14.9323,14.77,14.83,29209,0
+MXF.US,D,20231025,000000,14.86,14.905,14.8,14.85,20550,0
+MXF.US,D,20231026,000000,14.8,15.0475,14.8,14.99,57666,0
+MXF.US,D,20231027,000000,15.01,15.23,14.99,15.06,69709,0
+MXF.US,D,20231030,000000,15.37,15.4,15.0501,15.18,26875,0
+MXF.US,D,20231031,000000,15.11,15.2382,15.05,15.1,17569,0
+MXF.US,D,20231101,000000,15.125,15.57,15.115,15.56,49343,0
+MXF.US,D,20231102,000000,15.73,16.1999,15.61,16.16,38263,0
+MXF.US,D,20231103,000000,16.23,16.56,16.16,16.36,92041,0
+MXF.US,D,20231106,000000,16.5,16.62,16.4,16.44,9338,0
+MXF.US,D,20231107,000000,16.39,16.39,16.25,16.27,20226,0
+MXF.US,D,20231108,000000,16.18,16.345,16.18,16.24,10234,0
+MXF.US,D,20231109,000000,16.21,16.3319,16.06,16.13,20448,0
+MXF.US,D,20231110,000000,16.23,16.37,16.1244,16.33,6748,0
+MXF.US,D,20231113,000000,16.25,16.42,16.25,16.42,2889,0
+MXF.US,D,20231114,000000,16.66,17,16.66,17,34044,0
+MXF.US,D,20231115,000000,17.05,17.2,17,17.13,40026,0
+MXF.US,D,20231116,000000,16.93,17.2911,16.93,17.1,23677,0
+MXF.US,D,20231117,000000,17.17,17.59,17.16,17.19,46145,0
+MXF.US,D,20231120,000000,17.05,17.35,17.05,17.29,9691,0
+MXF.US,D,20231121,000000,17.24,17.24,16.96,17.03,26925,0
+MXF.US,D,20231122,000000,17.08,17.29,17.04,17.27,36272,0
+MXF.US,D,20231124,000000,17.31,17.4299,17.31,17.4299,1789,0
+MXF.US,D,20231127,000000,17.3,17.44,17.27,17.29,34461,0
+MXF.US,D,20231128,000000,17.16,17.4,17.16,17.37,9352,0
+MXF.US,D,20231129,000000,17.4,17.4,17.2,17.25,6131,0
+MXF.US,D,20231130,000000,17.21,17.49,16.9,17.44,18388,0
+MXF.US,D,20231201,000000,17.47,17.96,17.3619,17.82,36804,0
+MXF.US,D,20231204,000000,17.77,17.84,17.51,17.52,7351,0
+MXF.US,D,20231205,000000,17.49,17.64,17.35,17.58,8777,0
+MXF.US,D,20231206,000000,17.7889,17.82,17.7,17.7,10236,0
+MXF.US,D,20231207,000000,17.73,17.73,17.64,17.72,3992,0
+MXF.US,D,20231208,000000,17.72,17.863,17.63,17.71,9577,0
+MXF.US,D,20231211,000000,17.85,17.8599,17.76,17.85,17590,0
+MXF.US,D,20231212,000000,17.85,17.88,17.63,17.84,26748,0
+MXF.US,D,20231213,000000,17.85,18.23,17.6906,18.12,41533,0
+MXF.US,D,20231214,000000,18.35,18.74,18.35,18.7,29652,0
+MXF.US,D,20231215,000000,18.7,19,18.6201,18.77,13588,0
+MXF.US,D,20231218,000000,18.75,19.07,18.68,19.01,15670,0
+MXF.US,D,20231219,000000,19.12,19.49,19.07,19.09,32601,0
+MXF.US,D,20231220,000000,19.18,19.18,18.64,18.69,103061,0
+MXF.US,D,20231221,000000,18.83,19,18.8,18.98,30977,0
+MXF.US,D,20231222,000000,19.02,19.35,19.02,19.1,23842,0
+MXF.US,D,20231226,000000,19.22,19.265,19.1,19.25,16812,0
+MXF.US,D,20231227,000000,19.27,19.38,19.2005,19.28,9498,0
+MXF.US,D,20231228,000000,19.295,19.325,19.215,19.22,17545,0
+MXF.US,D,20231229,000000,19.2,19.2699,19.01,19.08,55107,0
+MXF.US,D,20240102,000000,19.14,19.3132,18.7144,18.97,31556,0
+MXF.US,D,20240103,000000,18.82,18.845,18.49,18.53,31672,0
+MXF.US,D,20240104,000000,18.6541,18.6541,18.36,18.46,31829,0
+MXF.US,D,20240105,000000,18.49,18.96,18.49,18.86,18665,0
+MXF.US,D,20240108,000000,18.95,19.02,18.94,18.96,13983,0
+MXF.US,D,20240109,000000,18.84,18.9427,18.39,18.42,11394,0
+MXF.US,D,20240110,000000,18.49,18.5299,18.35,18.52,15824,0
+MXF.US,D,20240111,000000,18.54,18.67,18.41,18.66,8222,0
+MXF.US,D,20240112,000000,18.64,18.8199,18.59,18.73,13874,0
+MXF.US,D,20240116,000000,18.7,18.7,18,18.05,59279,0
+MXF.US,D,20240117,000000,17.89,17.98,17.65,17.775,42840,0
+MXF.US,D,20240118,000000,17.91,18.095,17.7191,17.81,58528,0
+MXF.US,D,20240119,000000,17.96,18.15,17.8412,18.14,22203,0
+MXF.US,D,20240122,000000,18.14,18.14,17.9729,18.02,22913,0
+MXF.US,D,20240123,000000,17.96,18.09,17.88,17.99,16369,0
+MXF.US,D,20240124,000000,18.15,18.289,17.96,17.97,29751,0
+MXF.US,D,20240125,000000,18.17,18.27,17.94,18.26,11290,0
+MXF.US,D,20240126,000000,18.29,18.81,18.29,18.67,45056,0
+MXF.US,D,20240129,000000,18.68,18.78,18.49,18.6,19206,0
+MXF.US,D,20240130,000000,18.47,18.7,18.47,18.69,10641,0
+MXF.US,D,20240131,000000,18.67,18.8793,18.67,18.73,22145,0
+MXF.US,D,20240201,000000,18.79,19.11,18.78,19.01,124863,0
+MXF.US,D,20240202,000000,18.9762,19.0399,18.91,19.025,16980,0
+MXF.US,D,20240205,000000,18.9,18.9158,18.25,18.73,34934,0
+MXF.US,D,20240206,000000,19.03,19.19,18.81,19.14,46825,0
+MXF.US,D,20240207,000000,19.11,19.25,19,19.2,13284,0
+MXF.US,D,20240208,000000,19.06,19.06,18.86,18.9,31788,0
+MXF.US,D,20240209,000000,18.93,18.96,18.866,18.89,11401,0
+MXF.US,D,20240212,000000,18.89,19.006,18.83,18.93,33066,0
+MXF.US,D,20240213,000000,18.89,18.89,18.52,18.74,16020,0
+MXF.US,D,20240214,000000,18.8,18.91,18.77,18.89,14732,0
+MXF.US,D,20240215,000000,18.88,18.96,18.83,18.92,16794,0
+MXF.US,D,20240216,000000,18.89,18.925,18.78,18.8,13619,0
+MXF.US,D,20240220,000000,18.97,19.23,18.7679,18.77,48148,0
+MXF.US,D,20240221,000000,18.71,18.77,18.56,18.62,11452,0
+MXF.US,D,20240222,000000,18.65,18.7299,18.5301,18.62,41145,0
+MXF.US,D,20240223,000000,18.53,18.58,18.32,18.32,30366,0
+MXF.US,D,20240226,000000,18.29,18.4,18.2302,18.26,19224,0
+MXF.US,D,20240227,000000,18.3,18.3,18.21,18.21,14566,0
+MXF.US,D,20240228,000000,18.15,18.1612,17.9501,17.97,24781,0
+MXF.US,D,20240229,000000,18.09,18.12,18.0003,18.04,19191,0
+MXF.US,D,20240301,000000,18.1,18.24,17.99,18.12,32370,0
+MXF.US,D,20240304,000000,18.08,18.2303,18.08,18.13,12113,0
+MXF.US,D,20240305,000000,18.07,18.22,18.07,18.15,33111,0
+MXF.US,D,20240306,000000,18.28,18.3111,18.1401,18.15,16865,0
+MXF.US,D,20240307,000000,18.25,18.25,18.13,18.13,17730,0
+MXF.US,D,20240308,000000,18.13,18.33,18.13,18.16,27255,0
+MXF.US,D,20240311,000000,18.09,18.23,18.09,18.14,36653,0
+MXF.US,D,20240312,000000,18.07,18.15,18.01,18.04,22377,0
+MXF.US,D,20240313,000000,18.01,18.445,18,18.44,23514,0
+MXF.US,D,20240314,000000,18.45,18.6799,18.4114,18.51,17117,0
+MXF.US,D,20240315,000000,18.52,18.63,18.44,18.47,8461,0
+MXF.US,D,20240318,000000,18.41,18.608,18.33,18.54,67037,0
+MXF.US,D,20240319,000000,18.47,18.47,18.26,18.27,13949,0
+MXF.US,D,20240320,000000,18.2,18.66,18.19,18.61,72406,0
+MXF.US,D,20240321,000000,18.47,18.5978,18.47,18.57,20385,0
+MXF.US,D,20240322,000000,18.67,18.69,18.6,18.65,27647,0
+MXF.US,D,20240325,000000,18.72,18.7541,18.64,18.67,20727,0
+MXF.US,D,20240326,000000,18.75,18.93,18.7,18.89,26431,0
+MXF.US,D,20240327,000000,18.98,19.15,18.95,19.11,18771,0
+MXF.US,D,20240328,000000,19.17,19.23,19.08,19.22,19639,0
+MXF.US,D,20240401,000000,19.23,19.3,19.02,19.15,66895,0
+MXF.US,D,20240402,000000,19.3,19.3879,19.0601,19.29,14423,0
+MXF.US,D,20240403,000000,19.25,19.45,19.19,19.3,14750,0
+MXF.US,D,20240404,000000,19.38,19.53,19.3435,19.38,19019,0
+MXF.US,D,20240405,000000,19.5,19.63,19.42,19.58,33531,0
+MXF.US,D,20240408,000000,19.6,19.65,19.5091,19.53,11945,0
+MXF.US,D,20240409,000000,19.62,19.6885,19.22,19.3,43629,0
+MXF.US,D,20240410,000000,19.15,19.1558,18.91,18.93,16173,0
+MXF.US,D,20240411,000000,18.94,18.9941,18.82,18.93,96151,0
+MXF.US,D,20240412,000000,18.72,18.88,18.56,18.56,22187,0
+MXF.US,D,20240415,000000,18.72,18.72,18.32,18.37,13713,0
+MXF.US,D,20240416,000000,18.19,18.21,17.75,17.76,13945,0
+MXF.US,D,20240417,000000,17.96,18.1899,17.76,17.84,24307,0
+MXF.US,D,20240418,000000,17.8944,17.96,17.67,17.71,29566,0
+MXF.US,D,20240419,000000,17.71,17.7162,17.48,17.68,29365,0
+MXF.US,D,20240422,000000,17.63,17.88,17.56,17.82,59393,0
+MXF.US,D,20240423,000000,17.95,18.232,17.875,18.14,30075,0
+MXF.US,D,20240424,000000,18.22,18.22,17.81,17.93,19419,0
+MXF.US,D,20240425,000000,17.65,17.92,17.55,17.87,54481,0
+MXF.US,D,20240426,000000,17.98,18.35,17.9661,18.22,67500,0
+MXF.US,D,20240429,000000,18.36,18.36,18.18,18.28,21527,0
+MXF.US,D,20240430,000000,18.19,18.28,17.9849,17.99,73653,0
+MXF.US,D,20240501,000000,17.91,18.26,17.91,18.12,34959,0
+MXF.US,D,20240502,000000,18.24,18.38,18.16,18.18,19366,0
+MXF.US,D,20240503,000000,18.29,18.4448,18.17,18.28,22273,0
+MXF.US,D,20240506,000000,18.44,18.5,18.36,18.41,17770,0
+MXF.US,D,20240507,000000,18.405,18.405,18.26,18.3,14823,0
+MXF.US,D,20240508,000000,18.25,18.44,18.25,18.34,10138,0
+MXF.US,D,20240509,000000,18.31,18.6862,18.31,18.65,56177,0
+MXF.US,D,20240510,000000,18.778,18.778,18.6,18.635,29280,0
+MXF.US,D,20240513,000000,18.73,18.82,18.63,18.65,72218,0
+MXF.US,D,20240514,000000,18.66,18.745,18.46,18.49,30434,0
+MXF.US,D,20240515,000000,18.59,18.93,18.59,18.7,34719,0
+MXF.US,D,20240516,000000,18.69,18.7599,18.4501,18.71,35003,0
+MXF.US,D,20240517,000000,18.7928,18.86,18.7928,18.83,3737,0
+MXF.US,D,20240520,000000,18.85,18.87,18.7985,18.81,4038,0
+MXF.US,D,20240521,000000,18.83,18.83,18.54,18.54,12312,0
+MXF.US,D,20240522,000000,18.52,18.56,18.3898,18.505,16767,0
+MXF.US,D,20240523,000000,18.51,18.51,18.2,18.25,16735,0
+MXF.US,D,20240524,000000,18.33,18.33,18.12,18.13,24817,0
+MXF.US,D,20240528,000000,18.13,18.2,17.93,18,27850,0
+MXF.US,D,20240529,000000,17.87,17.87,17.5602,17.75,20046,0
+MXF.US,D,20240530,000000,17.66,18.1987,17.66,17.84,25728,0
+MXF.US,D,20240531,000000,17.77,17.91,17.5453,17.91,14316,0
+MXF.US,D,20240603,000000,17.53,17.652,16.05,16.17,172589,0
+MXF.US,D,20240604,000000,16.23,16.78,16.23,16.55,42448,0
+MXF.US,D,20240605,000000,16.66,17.14,16.66,17.14,57048,0
+MXF.US,D,20240606,000000,17.1,17.608,16.7,16.8,75192,0
+MXF.US,D,20240607,000000,16.77,16.8107,16,16,168775,0
+MXF.US,D,20240610,000000,16,16.34,15.87,16,177711,0
+MXF.US,D,20240611,000000,15.95,15.97,15.76,15.82,45661,0
+MXF.US,D,20240612,000000,15.73,15.8186,15.368,15.43,78593,0
+MXF.US,D,20240613,000000,15.43,15.71,15.43,15.58,51041,0
+MXF.US,D,20240614,000000,15.52,15.68,15.52,15.66,20144,0
+MXF.US,D,20240617,000000,15.6,15.66,15.4701,15.62,20350,0
+MXF.US,D,20240618,000000,15.63,16.2,15.63,15.98,36330,0
+MXF.US,D,20240620,000000,16.06,16.06,15.8,16.05,14605,0
+MXF.US,D,20240621,000000,15.98,16.2,15.98,16.13,32585,0
+MXF.US,D,20240624,000000,16.26,16.4599,16.2,16.2,38844,0
+MXF.US,D,20240625,000000,16.2,16.295,15.85,16.07,50645,0
+MXF.US,D,20240626,000000,16.03,16.17,15.8,15.8849,97455,0
+MXF.US,D,20240627,000000,15.84,16.0026,15.82,15.89,38348,0
+MXF.US,D,20240628,000000,15.9,16.1,15.9,16,26165,0
+MXF.US,D,20240701,000000,16.07,16.16,16.02,16.16,15595,0
+MXF.US,D,20240702,000000,16.06,16.26,15.87,15.97,49498,0
+MXF.US,D,20240703,000000,15.98,16.3651,15.98,16.3,13634,0
+MXF.US,D,20240705,000000,16.35,16.35,16.11,16.19,36426,0
+MXF.US,D,20240708,000000,16.27,16.45,15.995,16.39,96276,0
+MXF.US,D,20240709,000000,16.43,16.5999,16.41,16.56,46118,0
+MXF.US,D,20240710,000000,16.65,16.97,16.65,16.92,34199,0
+MXF.US,D,20240711,000000,16.97,17.0699,16.8201,16.94,30916,0
+MXF.US,D,20240712,000000,16.91,17.28,16.58,17.26,39463,0
+MXF.US,D,20240715,000000,17.25,17.28,16.87,16.98,75501,0
+MXF.US,D,20240716,000000,17.08,17.1699,16.92,17.1,35056,0
+MXF.US,D,20240717,000000,16.71,16.824,16.55,16.64,44082,0
+MXF.US,D,20240718,000000,16.58,16.735,16.26,16.27,43856,0
+MXF.US,D,20240719,000000,16.39,16.465,16.31,16.35,17574,0
+MXF.US,D,20240722,000000,16.53,16.74,16.5014,16.58,45658,0
+MXF.US,D,20240723,000000,16.52,16.52,16.25,16.25,18030,0
+MXF.US,D,20240724,000000,16.23,16.345,15.95,15.96,61964,0
+MXF.US,D,20240725,000000,15.97,16.08,15.85,15.87,45498,0
+MXF.US,D,20240726,000000,15.92,16,15.72,15.8,54136,0
+MXF.US,D,20240729,000000,15.79,15.83,15.5201,15.59,70085,0
+MXF.US,D,20240730,000000,15.57,15.745,15.44,15.45,70827,0
+MXF.US,D,20240731,000000,15.61,15.8856,15.61,15.755,50208,0
+MXF.US,D,20240801,000000,15.82,15.82,15.41,15.42,85560,0
+MXF.US,D,20240802,000000,15.32,15.32,15.02,15.13,44495,0
+MXF.US,D,20240805,000000,14.8,14.865,14.4801,14.68,50534,0
+MXF.US,D,20240806,000000,14.79,14.915,14.7,14.74,41349,0
+MXF.US,D,20240807,000000,15,15.1769,15,15,23935,0
+MXF.US,D,20240808,000000,15.19,15.4299,15.16,15.37,13624,0
+MXF.US,D,20240809,000000,15.44,15.61,15.435,15.49,54444,0
+MXF.US,D,20240812,000000,15.46,15.5017,15.24,15.31,50078,0
+MXF.US,D,20240813,000000,15.25,15.57,15.25,15.53,13889,0
+MXF.US,D,20240814,000000,15.535,15.64,15.4861,15.63,9473,0
+MXF.US,D,20240815,000000,15.77,15.95,15.705,15.94,24501,0
+MXF.US,D,20240816,000000,15.9,16.03,15.9,15.97,44987,0
+MXF.US,D,20240819,000000,15.88,15.979,15.78,15.86,33194,0
+MXF.US,D,20240820,000000,15.76,15.825,15.62,15.6201,19743,0
+MXF.US,D,20240821,000000,15.6,15.64,15.25,15.25,56821,0
+MXF.US,D,20240822,000000,15.29,15.3324,15.05,15.05,65556,0
+MXF.US,D,20240823,000000,15.1999,15.5,15.125,15.39,82114,0
+MXF.US,D,20240826,000000,15.34,15.3704,15.12,15.18,127298,0
+MXF.US,D,20240827,000000,15.11,15.11,14.69,14.74,38256,0
+MXF.US,D,20240828,000000,14.78,15.02,14.7,14.78,61210,0
+MXF.US,D,20240829,000000,14.83,14.86,14.62,14.77,67235,0
+MXF.US,D,20240830,000000,14.82,14.99,14.81,14.85,44214,0
+MXF.US,D,20240903,000000,14.81,14.85,14.56,14.68,80591,0
+MXF.US,D,20240904,000000,14.72,14.9,14.68,14.71,62571,0
+MXF.US,D,20240905,000000,14.65,14.86,14.57,14.63,34328,0
+MXF.US,D,20240906,000000,14.6,14.735,14.44,14.49,49845,0
+MXF.US,D,20240909,000000,14.57,14.7006,14.4992,14.52,85660,0
+MXF.US,D,20240910,000000,14.49,14.6,14.27,14.35,68155,0
+MXF.US,D,20240911,000000,14.45,14.56,14.4,14.52,91745,0
+MXF.US,D,20240912,000000,14.53,14.92,14.49,14.92,46003,0
+MXF.US,D,20240913,000000,14.92,15.17,14.92,15.17,47534,0
+MXF.US,D,20240916,000000,15.27,15.27,15.1,15.26,11766,0
+MXF.US,D,20240917,000000,15.22,15.42,15.14,15.42,28698,0
+MXF.US,D,20240918,000000,15.44,15.44,15.25,15.28,59297,0
+MXF.US,D,20240919,000000,15.45,15.45,15.19,15.36,21333,0
+MXF.US,D,20240920,000000,15.31,15.4,15.08,15.08,61767,0
+MXF.US,D,20240923,000000,15.08,15.21,15.08,15.15,10066,0
+MXF.US,D,20240924,000000,15.32,15.61,15.32,15.585,20602,0
+MXF.US,D,20240925,000000,15.59,15.59,15.22,15.23,33100,0
+MXF.US,D,20240926,000000,15.38,15.754,15.33,15.39,59393,0
+MXF.US,D,20240927,000000,15.32,15.3999,15.121,15.1469,38275,0
+MXF.US,D,20240930,000000,15.12,15.1934,15.02,15.09,37192,0
+MXF.US,D,20241001,000000,15.01,15.2,14.97,15.12,21715,0
+MXF.US,D,20241002,000000,15.32,15.4383,15.1047,15.23,75209,0
+MXF.US,D,20241003,000000,15.2,15.2,14.97,15.04,65953,0
+MXF.US,D,20241004,000000,15.05,15.53,15.05,15.37,58317,0
+MXF.US,D,20241007,000000,15.27,15.39,15.1467,15.16,59037,0
+MXF.US,D,20241008,000000,15.32,15.32,15.0432,15.06,48932,0
+MXF.US,D,20241009,000000,15.05,15.14,14.93,14.95,34209,0
+MXF.US,D,20241010,000000,14.93,15.05,14.88,15.03,44743,0
+MXF.US,D,20241011,000000,15.06,15.19,15.05,15.18,67681,0
+MXF.US,D,20241014,000000,15.2,15.2,15.03,15.03,106148,0
+MXF.US,D,20241015,000000,15.05,15.1,14.82,14.87,140524,0
+MXF.US,D,20241016,000000,14.8,14.88,14.55,14.76,146208,0
+MXF.US,D,20241017,000000,14.71,14.82,14.55,14.76,87676,0
+MXF.US,D,20241018,000000,14.88,14.93,14.83,14.84,18986,0
+MXF.US,D,20241021,000000,14.8,14.8,14.6,14.75,78113,0
+MXF.US,D,20241022,000000,14.38,14.63,14.38,14.474,55216,0
+MXF.US,D,20241023,000000,14.45,14.49,14.33,14.46,59259,0
+MXF.US,D,20241024,000000,14.52,14.52,14.32,14.34,65913,0
+MXF.US,D,20241025,000000,14.44,14.4799,14.18,14.2,158877,0
+MXF.US,D,20241028,000000,14.18,14.21,14.16,14.17,44891,0
+MXF.US,D,20241029,000000,14.18,14.225,13.97,13.99,87860,0
+MXF.US,D,20241030,000000,14.08,14.08,13.86,13.92,63323,0
+MXF.US,D,20241031,000000,13.87,14.04,13.87,14.01,70519,0
+MXF.US,D,20241101,000000,14.03,14.0859,13.83,13.85,54293,0
+MXF.US,D,20241104,000000,13.78,14.19,13.78,13.98,65743,0
+MXF.US,D,20241105,000000,14.03,14.0413,13.74,13.92,69032,0
+MXF.US,D,20241106,000000,13.71,14.1293,13.51,14.07,237042,0
+MXF.US,D,20241107,000000,14.24,14.555,14.225,14.42,44561,0
+MXF.US,D,20241108,000000,14.4,14.4,13.91,14.08,91433,0
+MXF.US,D,20241111,000000,14.08,14.08,13.69,13.82,161834,0
+MXF.US,D,20241112,000000,13.75,13.8432,13.56,13.64,128604,0
+MXF.US,D,20241113,000000,13.655,13.68,13.53,13.65,48841,0
+MXF.US,D,20241114,000000,13.694,13.73,13.52,13.6,64513,0
+MXF.US,D,20241115,000000,13.585,13.6885,13.5652,13.615,19912,0
+MXF.US,D,20241118,000000,13.61,13.76,13.58,13.64,47098,0
+MXF.US,D,20241119,000000,13.51,13.76,13.45,13.6,102296,0
+MXF.US,D,20241120,000000,13.625,13.7,13.4,13.5,67841,0
+MXF.US,D,20241121,000000,13.47,13.52,13.4,13.43,46808,0
+MXF.US,D,20241122,000000,13.335,13.4572,13.28,13.34,49121,0
+MXF.US,D,20241125,000000,13.49,13.6,13.34,13.4,134543,0
+MXF.US,D,20241126,000000,13.3867,13.3867,13,13.03,72645,0
+MXF.US,D,20241127,000000,12.9999,13.21,12.99,13.15,110279,0
+MXF.US,D,20241129,000000,13.3,13.57,13.24,13.545,47190,0
+MXF.US,D,20241202,000000,13.2917,13.53,13.23,13.43,73173,0
+MXF.US,D,20241203,000000,13.47,13.64,13.44,13.57,42045,0
+MXF.US,D,20241204,000000,13.58,13.72,13.58,13.67,48732,0
+MXF.US,D,20241205,000000,13.72,13.96,13.7098,13.9,22019,0
+MXF.US,D,20241206,000000,13.885,13.94,13.75,13.84,34156,0
+MXF.US,D,20241209,000000,13.94,14.2292,13.88,14.12,250361,0
+MXF.US,D,20241210,000000,14.0401,14.14,13.932,14,47482,0
+MXF.US,D,20241211,000000,13.99,14.05,13.8801,14.01,73173,0
+MXF.US,D,20241212,000000,14.0093,14.04,13.81,13.89,29155,0
+MXF.US,D,20241213,000000,14.0342,14.18,13.94,14.09,61671,0
+MXF.US,D,20241216,000000,13.9893,14.08,13.8377,13.86,38297,0
+MXF.US,D,20241217,000000,13.7712,13.9077,13.755,13.77,41354,0
+MXF.US,D,20241218,000000,13.843,13.9247,13.5101,13.56,70861,0
+MXF.US,D,20241219,000000,13.7198,13.73,13.45,13.48,53926,0
+MXF.US,D,20241220,000000,13.545,13.89,13.53,13.82,124610,0
+MXF.US,D,20241223,000000,13.7501,13.9,13.63,13.69,44814,0
+MXF.US,D,20241224,000000,13.65,13.89,13.59,13.81,88601,0
+MXF.US,D,20241226,000000,13.71,13.83,13.68,13.7,58690,0
+MXF.US,D,20241227,000000,13.62,13.83,13.6,13.62,106074,0
+MXF.US,D,20241230,000000,13.5,13.61,13.13,13.16,204796,0
+MXF.US,D,20241231,000000,13.1389,13.26,13.1389,13.2,95030,0
+MXF.US,D,20250102,000000,13.4,13.49,13.36,13.45,32368,0
+MXF.US,D,20250103,000000,13.423,13.51,13.22,13.23,152078,0
+MXF.US,D,20250106,000000,13.4901,13.7699,13.4,13.56,72237,0
+MXF.US,D,20250107,000000,13.652,13.79,13.56,13.69,69128,0
+MXF.US,D,20250108,000000,13.5,13.5879,13.45,13.49,98679,0
+MXF.US,D,20250110,000000,13.335,13.4,13.29,13.345,77152,0
+MXF.US,D,20250113,000000,13.2905,13.42,13.25,13.34,137126,0
+MXF.US,D,20250114,000000,13.435,13.5937,13.433,13.44,59503,0
+MXF.US,D,20250115,000000,13.59,13.6,13.4,13.46,112358,0
+MXF.US,D,20250116,000000,13.4625,13.49,13.15,13.17,89429,0
+MXF.US,D,20250117,000000,13.34,13.393,13.1605,13.22,114490,0
+MXF.US,D,20250121,000000,13.34,13.5992,13.29,13.47,54634,0
+MXF.US,D,20250122,000000,13.29,13.68,13.21,13.58,73036,0
+MXF.US,D,20250123,000000,13.58,13.84,13.47,13.74,159478,0
+MXF.US,D,20250124,000000,13.79,13.92,13.79,13.85,48222,0
+MXF.US,D,20250127,000000,13.755,13.755,13.5663,13.63,76106,0
+MXF.US,D,20250128,000000,13.6886,13.81,13.64,13.74,62385,0
+MXF.US,D,20250129,000000,13.7,13.7999,13.5515,13.73,49414,0
+MXF.US,D,20250130,000000,13.7902,14.03,13.7004,13.79,77274,0
+MXF.US,D,20250131,000000,13.7487,13.9,13.475,13.51,185992,0
+MXF.US,D,20250203,000000,13.2,14.08,13.1218,13.94,286932,0
+MXF.US,D,20250204,000000,13.94,14.115,13.83,13.95,60703,0
+MXF.US,D,20250205,000000,13.94,14,13.7,13.82,37466,0
+MXF.US,D,20250206,000000,13.895,14.1,13.8,14.07,51814,0
+MXF.US,D,20250207,000000,14.0501,14.1,13.9854,14.07,83127,0
+MXF.US,D,20250210,000000,14.07,14.16,13.9702,14.09,58730,0
+MXF.US,D,20250211,000000,14.065,14.3,14.03,14.26,50752,0
+MXF.US,D,20250212,000000,14.1462,14.48,14.1389,14.35,25428,0
+MXF.US,D,20250213,000000,14.305,14.57,14.245,14.46,43154,0
+MXF.US,D,20250214,000000,14.424,14.69,14.4121,14.61,48230,0
+MXF.US,D,20250218,000000,14.63,14.88,14.63,14.78,33376,0
+MXF.US,D,20250219,000000,14.73,14.75,14.5,14.53,63872,0
+MXF.US,D,20250220,000000,14.5552,14.71,14.53,14.62,90702,0
+MXF.US,D,20250221,000000,14.6003,14.64,14.3,14.43,50139,0
+MXF.US,D,20250224,000000,14.4674,14.56,14.23,14.44,102170,0
+MXF.US,D,20250225,000000,14.5,14.52,14.22,14.25,138718,0
+MXF.US,D,20250226,000000,14.274,14.37,14.2,14.348,104842,0
+MXF.US,D,20250227,000000,14.286,14.35,14.135,14.175,55012,0
+MXF.US,D,20250228,000000,14.21,14.2489,14.04,14.15,31070,0
+MXF.US,D,20250303,000000,14.15,14.4061,13.91,13.91,112322,0
+MXF.US,D,20250304,000000,13.81,14.05,13.472,14,51164,0
+MXF.US,D,20250305,000000,14.3964,14.404,14.19,14.27,39054,0
+MXF.US,D,20250306,000000,13.9629,14.4661,13.9629,14.38,39246,0
+MXF.US,D,20250307,000000,14.0522,14.44,14,14.38,82941,0
+MXF.US,D,20250310,000000,14.3629,14.4753,13.955,14.025,58699,0
+MXF.US,D,20250311,000000,13.94,14.2462,13.94,14.085,36066,0
+MXF.US,D,20250312,000000,14.01,14.235,14.01,14.19,96475,0
+MXF.US,D,20250313,000000,14.28,14.35,14.17,14.28,84207,0
+MXF.US,D,20250314,000000,14.185,14.64,14.08,14.49,61745,0
+MXF.US,D,20250317,000000,14.5,14.7085,14.4625,14.63,60557,0
+MXF.US,D,20250318,000000,14.505,14.62,14.3,14.54,98368,0
+MXF.US,D,20250319,000000,14.545,14.68,14.49,14.58,65662,0
+MXF.US,D,20250320,000000,14.49,14.5999,14.48,14.53,50257,0
+MXF.US,D,20250321,000000,14.42,14.4754,14.3801,14.41,3397,0
+MXF.US,D,20250324,000000,14.6813,14.6813,14.493,14.53,16894,0
+MXF.US,D,20250325,000000,14.67,14.7,14.55,14.63,37829,0
+MXF.US,D,20250326,000000,14.615,14.635,14.5,14.55,29476,0
+MXF.US,D,20250327,000000,14.5349,14.64,14.35,14.47,84287,0
+MXF.US,D,20250328,000000,14.559,14.559,14.2,14.39,132668,0
+MXF.US,D,20250331,000000,14.25,14.3544,14.0261,14.23,74129,0
+MXF.US,D,20250401,000000,14.1382,14.54,14.1382,14.41,44668,0
+MXF.US,D,20250402,000000,14.3168,14.52,14.29,14.44,40075,0
+MXF.US,D,20250403,000000,14.44,15.25,14.31,14.84,201694,0
+MXF.US,D,20250404,000000,14.32,14.49,13.7,13.74,133831,0
+MXF.US,D,20250407,000000,13.46,13.6031,13.18,13.31,85522,0
+MXF.US,D,20250408,000000,13.667,13.68,13.26,13.29,51245,0
+MXF.US,D,20250409,000000,13.195,14.29,13.1,14.14,99851,0
+MXF.US,D,20250410,000000,13.54,14.13,13.51,13.85,110061,0
+MXF.US,D,20250411,000000,13.95,13.9899,13.82,13.94,30643,0
+MXF.US,D,20250414,000000,13.993,14.2891,13.993,14.21,31226,0
+MXF.US,D,20250415,000000,14.25,14.8697,14.25,14.46,225885,0
+MXF.US,D,20250416,000000,14.4434,14.76,14.4013,14.64,85212,0
+MXF.US,D,20250417,000000,14.74,15.09,14.6401,15.01,43437,0
+MXF.US,D,20250421,000000,15.1,15.17,14.73,14.92,180780,0
+MXF.US,D,20250422,000000,14.875,15.19,14.7089,15.13,91694,0
+MXF.US,D,20250423,000000,15.095,15.59,15.095,15.46,118951,0
+MXF.US,D,20250424,000000,15.5574,15.67,15.46,15.61,88032,0
+MXF.US,D,20250425,000000,15.4956,15.76,15.32,15.72,53800,0
+MXF.US,D,20250428,000000,15.74,15.93,15.7203,15.85,62846,0
+MXF.US,D,20250429,000000,15.79,15.9,15.36,15.43,135258,0
+MXF.US,D,20250430,000000,15.4415,15.71,15.29,15.53,144463,0
+MXF.US,D,20250501,000000,15.5835,15.85,15.37,15.48,82763,0
+MXF.US,D,20250502,000000,15.4558,15.7527,15.455,15.48,43399,0
+MXF.US,D,20250505,000000,15.3675,15.5599,15.21,15.43,106335,0
+MXF.US,D,20250506,000000,15.395,15.83,15.395,15.79,64506,0
+MXF.US,D,20250507,000000,15.8086,16,15.805,15.95,72138,0
+MXF.US,D,20250508,000000,16.07,16.18,15.8664,15.89,117372,0
+MXF.US,D,20250509,000000,15.99,16.05,15.88,15.93,16177,0
+MXF.US,D,20250512,000000,15.7625,16.08,15.65,15.82,135892,0
+MXF.US,D,20250513,000000,15.72,16.25,15.6963,16.13,100537,0
+MXF.US,D,20250514,000000,16.275,16.305,16.1601,16.25,37159,0
+MXF.US,D,20250515,000000,16.335,16.35,15.9811,16.21,34239,0
+MXF.US,D,20250516,000000,16.19,16.305,16.17,16.26,37953,0
+MXF.US,D,20250519,000000,16.1457,16.65,16.1,16.52,50766,0
+MXF.US,D,20250520,000000,16.65,16.65,16.525,16.55,64662,0
+MXF.US,D,20250521,000000,16.5,16.59,16.3824,16.53,56869,0
+MXF.US,D,20250522,000000,16.37,16.52,16.345,16.39,62252,0
+MXF.US,D,20250523,000000,16.52,16.61,16.22,16.55,44290,0
+MXF.US,D,20250527,000000,16.6803,16.98,16.6195,16.71,38263,0
+MXF.US,D,20250528,000000,16.5755,16.9767,16.5755,16.7,173524,0
+MXF.US,D,20250529,000000,16.85,16.95,16.82,16.93,332163,0
+MXF.US,D,20250530,000000,16.79,16.8475,16.65,16.65,35397,0
+MXF.US,D,20250602,000000,16.7559,16.94,16.72,16.92,75916,0
+MXF.US,D,20250603,000000,16.87,16.87,16.68,16.76,10570,0
+MXF.US,D,20250604,000000,16.9202,16.98,16.78,16.94,22059,0
+MXF.US,D,20250605,000000,17.01,17.08,16.94,17.08,40472,0
+MXF.US,D,20250606,000000,17.02,17.1386,16.76,17.09,49702,0
+MXF.US,D,20250609,000000,17.17,17.28,17.11,17.18,76496,0
+MXF.US,D,20250610,000000,17.21,17.2795,17.13,17.25,202077,0
+MXF.US,D,20250611,000000,17.26,17.51,17.23,17.25,110544,0
+MXF.US,D,20250612,000000,17.315,17.315,17.15,17.23,39563,0
+MXF.US,D,20250613,000000,17.12,17.1724,16.95,17.12,69640,0
+MXF.US,D,20250616,000000,17.1,17.25,17.02,17.05,30075,0
+MXF.US,D,20250617,000000,16.94,16.995,16.835,16.85,22389,0
+MXF.US,D,20250618,000000,16.94,17,16.8001,16.87,11943,0
+MXF.US,D,20250620,000000,16.8,16.809,16.43,16.45,13652,0
+MXF.US,D,20250623,000000,16.481,16.58,16.47,16.53,19443,0
+MXF.US,D,20250624,000000,16.66,17,16.57,16.985,37975,0
+MXF.US,D,20250625,000000,17.183,17.305,17.1,17.3,35215,0
+MXF.US,D,20250626,000000,17.42,17.49,17.35,17.48,11228,0
+MXF.US,D,20250627,000000,17.505,17.595,17.43,17.44,40611,0
+MXF.US,D,20250630,000000,17.44,17.68,17.41,17.57,27053,0
+MXF.US,D,20250701,000000,17.6,17.7751,17.6,17.76,25194,0
+MXF.US,D,20250702,000000,17.63,17.8345,17.63,17.74,10660,0
+MXF.US,D,20250703,000000,17.83,17.94,17.77,17.87,24343,0
+MXF.US,D,20250707,000000,17.75,17.87,17.6,17.67,9821,0
+MXF.US,D,20250708,000000,17.52,17.7007,17.41,17.52,14339,0
+MXF.US,D,20250709,000000,17.5556,17.695,17.37,17.37,39473,0
+MXF.US,D,20250710,000000,17.41,17.455,17.29,17.38,43585,0
+MXF.US,D,20250711,000000,17.32,17.38,17.2011,17.34,19720,0
+MXF.US,D,20250714,000000,17.2165,17.3134,17.1,17.17,158714,0
+MXF.US,D,20250715,000000,17.1784,17.2959,17.01,17.1,34590,0
+MXF.US,D,20250716,000000,17.101,17.32,17.04,17.25,37304,0
+MXF.US,D,20250717,000000,17.285,17.32,17.16,17.25,27380,0
+MXF.US,D,20250718,000000,17.16,17.3,17.07,17.11,23079,0
+MXF.US,D,20250721,000000,17.11,17.219,17.02,17.02,25685,0
+MXF.US,D,20250722,000000,16.5687,17.07,16.5687,16.97,80690,0
+MXF.US,D,20250723,000000,16.96,17.1851,16.96,17.17,31764,0
+MXF.US,D,20250724,000000,17.21,17.3795,17.18,17.29,11480,0
+MXF.US,D,20250725,000000,17.2578,17.43,17.2578,17.41,21920,0
+MXF.US,D,20250728,000000,17.34,17.42,17.22,17.4,48361,0
+MXF.US,D,20250729,000000,17.52,17.89,17.48,17.85,40695,0
+MXF.US,D,20250730,000000,17.7576,17.89,17.65,17.72,24757,0
+MXF.US,D,20250731,000000,17.6301,18.04,17.4101,17.86,27444,0
+MXF.US,D,20250801,000000,17.6334,17.86,17.421,17.47,20894,0
+MXF.US,D,20250804,000000,17.87,17.875,17.56,17.68,12276,0
+MXF.US,D,20250805,000000,17.4221,17.64,17.42,17.64,7952,0
+MXF.US,D,20250806,000000,17.83,17.9899,17.71,17.93,7499,0
+MXF.US,D,20250807,000000,17.96,17.99,17.81,17.94,14198,0
+MXF.US,D,20250808,000000,18.03,18.14,17.96,18.11,12907,0
+MXF.US,D,20250811,000000,18.0705,18.12,17.97,18.01,4543,0
+MXF.US,D,20250812,000000,18.07,18.18,18.0503,18.16,6314,0
+MXF.US,D,20250813,000000,18.2,18.33,18.16,18.2,27057,0
+MXF.US,D,20250814,000000,17.99,18.065,17.98,17.98,19161,0
+MXF.US,D,20250815,000000,18.14,18.32,18.05,18.18,9589,0
+MXF.US,D,20250818,000000,18.14,18.1472,18.02,18.09,9080,0
+MXF.US,D,20250819,000000,18.01,18.075,18.01,18.03,1934,0
+MXF.US,D,20250820,000000,18.04,18.19,17.97,18.08,10804,0
+MXF.US,D,20250821,000000,18.08,18.3,18.08,18.22,9968,0
+MXF.US,D,20250822,000000,18.22,18.4891,18.2,18.39,9683,0
+MXF.US,D,20250825,000000,18.39,18.39,18.21,18.22,11102,0
+MXF.US,D,20250826,000000,18.25,18.35,18.156,18.24,35757,0
+MXF.US,D,20250827,000000,18.14,18.238,18.09,18.09,24985,0
+MXF.US,D,20250828,000000,18.15,18.3786,18.15,18.25,9885,0
+MXF.US,D,20250829,000000,18.1557,18.29,18.0989,18.19,4497,0
+MXF.US,D,20250902,000000,17.95,18.45,17.81,18.38,13071,0
+MXF.US,D,20250903,000000,18.33,18.35,18.21,18.21,8466,0
+MXF.US,D,20250904,000000,18.09,18.23,18.045,18.14,13855,0
+MXF.US,D,20250905,000000,18.36,18.5,18.27,18.35,8508,0
+MXF.US,D,20250908,000000,18.34,18.435,18.319,18.42,5542,0
+MXF.US,D,20250909,000000,18.47,18.49,18.373,18.4,7750,0
+MXF.US,D,20250910,000000,18.49,18.54,18.45,18.497,12845,0
+MXF.US,D,20250911,000000,18.72,18.9,18.6673,18.83,10002,0
+MXF.US,D,20250912,000000,18.08,18.906,17.9901,18.906,38653,0
+MXF.US,D,20250915,000000,18.94,19.19,18.94,19.18,30289,0
+MXF.US,D,20250916,000000,19.25,19.26,19.08,19.08,2676,0
+MXF.US,D,20250917,000000,19.25,19.4378,19.21,19.29,10252,0
+MXF.US,D,20250918,000000,19.436,19.436,19.0501,19.17,2809,0
+MXF.US,D,20250919,000000,19.1597,19.24,19.1,19.17,25812,0
+MXF.US,D,20250922,000000,19.02,19.25,18.919,19.24,24237,0
+MXF.US,D,20250923,000000,19.31,19.45,19.205,19.45,24720,0
+MXF.US,D,20250924,000000,19.64,19.64,19.16,19.16,8210,0
+MXF.US,D,20250925,000000,19.235,19.27,19.02,19.02,5234,0
+MXF.US,D,20250926,000000,19.25,19.3922,19.15,19.39,9415,0
+MXF.US,D,20250929,000000,19.16,19.57,18.96,19.47,28235,0
+MXF.US,D,20250930,000000,19.56,19.78,19.56,19.7,6764,0
+MXF.US,D,20251001,000000,19.85,19.86,19.29,19.31,12117,0
+MXF.US,D,20251002,000000,19.342,19.4044,18.94,19.17,44734,0
+MXF.US,D,20251003,000000,19.17,19.3981,19.11,19.18,11589,0
+MXF.US,D,20251006,000000,19.06,19.1,18.76,18.82,24461,0
+MXF.US,D,20251007,000000,18.6542,19,18.6542,18.785,11654,0
+MXF.US,D,20251008,000000,18.8225,19.09,18.64,19.02,44640,0
+MXF.US,D,20251009,000000,18.95,18.97,18.795,18.86,53648,0
+MXF.US,D,20251010,000000,18.92,18.92,18.48,18.58,105886,0
+MXF.US,D,20251013,000000,18.6,18.96,18.59,18.9,41994,0
+MXF.US,D,20251014,000000,18.66,18.81,18.5554,18.72,33957,0
+MXF.US,D,20251015,000000,18.99,19.1,18.8,18.9,70407,0
+MXF.US,D,20251016,000000,19.12,19.4,19.105,19.33,33645,0
+MXF.US,D,20251017,000000,19.155,19.2899,18.96,18.96,118568,0
+MXF.US,D,20251020,000000,18.96,19.2225,18.95,18.96,112752,0
+MXF.US,D,20251021,000000,18.9,19.0479,18.71,18.76,32126,0
+MXF.US,D,20251022,000000,18.3132,18.94,18.3132,18.8,233585,0
+MXF.US,D,20251023,000000,18.42,18.895,18.3,18.76,115475,0
+MXF.US,D,20251024,000000,18.7,18.8978,18.64,18.69,26161,0
+MXF.US,D,20251027,000000,18.7547,19,18.694,18.93,33942,0
+MXF.US,D,20251028,000000,18.98,19.4,18.88,19.37,34899,0
+MXF.US,D,20251029,000000,19.37,19.56,19.25,19.45,61485,0
+MXF.US,D,20251030,000000,19.25,19.59,19.16,19.37,53008,0
+MXF.US,D,20251031,000000,19.225,19.44,19.225,19.39,48942,0
+MXF.US,D,20251103,000000,19.42,19.42,19.2,19.22,18819,0
+MXF.US,D,20251104,000000,18.97,19.25,18.92,19.07,24778,0
+MXF.US,D,20251105,000000,18.927,19.27,18.75,19.18,89853,0
+MXF.US,D,20251106,000000,19.02,19.31,19.02,19.17,50756,0
+MXF.US,D,20251107,000000,19.1985,19.32,19.1405,19.31,58856,0
+MXF.US,D,20251110,000000,19.34,19.4226,19.288,19.34,14970,0
+MXF.US,D,20251111,000000,19.4876,19.64,19.25,19.62,29826,0
+MXF.US,D,20251112,000000,19.675,19.73,19.3801,19.49,20929,0
+MXF.US,D,20251113,000000,19.74,19.74,19.23,19.25,7030,0
+MXF.US,D,20251114,000000,19.11,19.2,18.98,19.13,24071,0
+MXF.US,D,20251117,000000,19.0962,19.1555,18.7,18.7,48929,0
+MXF.US,D,20251118,000000,19.01,19.2508,18.7,19.1411,111123,0
+MXF.US,D,20251119,000000,19.0716,19.19,18.93,18.98,46348,0
+MXF.US,D,20251120,000000,19.1405,19.35,18.76,18.82,82768,0
+MXF.US,D,20251121,000000,18.7514,18.9299,18.7,18.74,19033,0
+MXF.US,D,20251124,000000,18.905,19.0899,18.62,18.97,6861,0
+MXF.US,D,20251125,000000,18.97,19.18,18.8434,19.11,53111,0
+MXF.US,D,20251126,000000,19.3,19.3,19.15,19.19,13607,0
+MXF.US,D,20251128,000000,19.2452,19.34,19.1301,19.34,20365,0
+MXF.US,D,20251201,000000,19.42,19.619,19.36,19.41,38219,0
+MXF.US,D,20251202,000000,19.5,19.55,19.34,19.55,40946,0
+MXF.US,D,20251203,000000,19.66,19.67,19.46,19.54,4171,0
+MXF.US,D,20251204,000000,19.595,19.63,19.48,19.61,24207,0
+MXF.US,D,20251205,000000,19.646,19.74,19.52,19.54,43136,0
+MXF.US,D,20251208,000000,19.63,19.69,19.52,19.63,37370,0
+MXF.US,D,20251209,000000,19.7,19.91,19.675,19.88,55655,0
+MXF.US,D,20251210,000000,19.85,19.91,19.65,19.7,112745,0
+MXF.US,D,20251211,000000,19.68,20.3,19.68,20.17,62637,0
+MXF.US,D,20251212,000000,20.24,20.24,19.7,20.04,126207,0
+MXF.US,D,20251215,000000,20.32,20.45,20.12,20.13,75968,0
+MXF.US,D,20251216,000000,20.03,20.25,19.81,19.99,130075,0
+MXF.US,D,20251217,000000,19.85,20.27,19.58,19.6,92254,0
+MXF.US,D,20251218,000000,19.66,19.98,19.66,19.9,14448,0
+MXF.US,D,20251219,000000,20,20.29,19.93,20.12,65045,0
+MXF.US,D,20251222,000000,19.876,20.34,19.77,20.34,68203,0
+MXF.US,D,20251223,000000,20.128,20.69,20.1,20.59,39834,0
+MXF.US,D,20251224,000000,20.72,20.72,20.3634,20.64,22321,0
+MXF.US,D,20251226,000000,20.75,20.79,20.51,20.63,29980,0
+MXF.US,D,20251229,000000,20.36,20.6,19.93,20.5,31832,0
+MXF.US,D,20251230,000000,20.48,20.7,20,20.34,145266,0
+MXF.US,D,20251231,000000,20.5245,20.5245,20.03,20.14,70589,0
+MXF.US,D,20260102,000000,20.28,20.47,20.17,20.24,37546,0
+MXF.US,D,20260105,000000,20.035,20.63,19.88,20.45,33297,0
+MXF.US,D,20260106,000000,20.38,20.6699,20.15,20.32,105892,0
+MXF.US,D,20260107,000000,20.12,20.4278,19.85,20.3,105215,0
+MXF.US,D,20260108,000000,19.9223,20.5,19.7601,20.35,41116,0
+MXF.US,D,20260109,000000,20.37,20.67,20.23,20.45,48978,0
+MXF.US,D,20260112,000000,20.46,20.68,20.41,20.54,54377,0
+MXF.US,D,20260113,000000,20.5,20.79,20.5,20.64,62768,0
+MXF.US,D,20260114,000000,20.71,21.18,20.64,20.99,51061,0
+MXF.US,D,20260115,000000,21.18,21.21,20.8,20.96,54957,0
+MXF.US,D,20260116,000000,21.08,21.2,20.96,21.19,34824,0
+MXF.US,D,20260120,000000,21.21,21.78,21.195,21.44,92443,0
+MXF.US,D,20260121,000000,21.435,21.565,21.2,21.24,56225,0
+MXF.US,D,20260122,000000,21.27,21.48,21.1,21.31,29852,0
+MXF.US,D,20260123,000000,21.48,21.48,21.05,21.33,53949,0
+MXF.US,D,20260126,000000,21.48,21.8,21.33,21.42,25264,0
+MXF.US,D,20260127,000000,21.62,21.74,21.51,21.73,19574,0
+MXF.US,D,20260128,000000,21.935,22.06,21.81,21.97,71173,0
+MXF.US,D,20260129,000000,22.1,22.5,21.82,22.25,94038,0
+MXF.US,D,20260130,000000,22.105,22.4,21.06,21.43,130143,0
+MXF.US,D,20260202,000000,21.51,21.79,21.34,21.53,55859,0
+MXF.US,D,20260203,000000,21.58,22.5,21.58,22.2,85769,0
+MXF.US,D,20260204,000000,22.45,22.45,21.75,21.97,49575,0
+MXF.US,D,20260205,000000,21.915,22.14,21.655,21.85,56223,0
+MXF.US,D,20260206,000000,22.3229,22.55,22.045,22.48,27699,0
+MXF.US,D,20260209,000000,22.06,22.87,22.06,22.66,35336,0
+MXF.US,D,20260210,000000,22.536,22.69,22.4962,22.65,70674,0
+MXF.US,D,20260211,000000,22.45,22.7,22.25,22.7,140303,0
+MXF.US,D,20260212,000000,22.7,22.85,22.4,22.54,119421,0
+MXF.US,D,20260213,000000,22.3801,22.91,22.34,22.7339,200181,0
+MXF.US,D,20260217,000000,22.99,22.99,22.15,22.55,85007,0
+MXF.US,D,20260218,000000,22.46,22.99,22.32,22.4,132040,0
diff --git a/daily/us/nyse stocks/2/myd.us.txt b/daily/us/nyse stocks/2/myd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..939464f5ba09ac70633bf3c1f2801cfc7329fa82
--- /dev/null
+++ b/daily/us/nyse stocks/2/myd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYD.US,D,20050225,000000,7.76806,7.77507,7.72866,7.76806,80911.504410641,0
+MYD.US,D,20050228,000000,7.77863,7.80331,7.71168,7.72866,162007.31979419,0
+MYD.US,D,20050301,000000,7.74575,7.79413,7.71168,7.78347,180708.80735883,0
+MYD.US,D,20050302,000000,7.79413,7.79413,7.75019,7.76806,113128.45485703,0
+MYD.US,D,20050303,000000,7.77863,7.80638,7.77863,7.80638,103685.04923945,0
+MYD.US,D,20050304,000000,7.78347,7.84153,7.78347,7.82376,80911.504410641,0
+MYD.US,D,20050307,000000,7.80638,7.86296,7.80638,7.82376,90720.493881103,0
+MYD.US,D,20050308,000000,7.81705,7.8522,7.80638,7.80638,86468.176434637,0
+MYD.US,D,20050309,000000,7.77507,7.79867,7.7335,7.75019,114617.12040748,0
+MYD.US,D,20050310,000000,7.76293,7.78347,7.68503,7.74002,187186.02154973,0
+MYD.US,D,20050311,000000,7.64818,7.70704,7.62587,7.63783,199598.65668698,0
+MYD.US,D,20050314,000000,7.58806,7.58806,7.47568,7.5444,296609.01569312,0
+MYD.US,D,20050315,000000,7.51972,7.55004,7.5135,7.53542,255509.69412909,0
+MYD.US,D,20050316,000000,7.53018,7.53966,7.47893,7.48417,205523.95065681,0
+MYD.US,D,20050317,000000,7.50154,7.53966,7.47568,7.53018,88126.975190844,0
+MYD.US,D,20050318,000000,7.48891,7.56652,7.44467,7.5607,187186.02154973,0
+MYD.US,D,20050321,000000,7.5607,7.57096,7.50807,7.50807,252368.30600836,0
+MYD.US,D,20050322,000000,7.53018,7.53966,7.43253,7.46363,159224.42664276,0
+MYD.US,D,20050323,000000,7.44882,7.45395,7.17647,7.30929,265327.79787842,0
+MYD.US,D,20050324,000000,7.30929,7.36597,7.30929,7.33803,85544.596174772,0
+MYD.US,D,20050328,000000,7.33289,7.38917,7.28135,7.28135,135539.45392593,0
+MYD.US,D,20050329,000000,7.30929,7.31837,7.27581,7.28135,191082.88211987,0
+MYD.US,D,20050330,000000,7.28135,7.42068,7.28135,7.41594,261446.12777309,0
+MYD.US,D,20050331,000000,7.41594,7.46915,7.41594,7.46363,224037.07645791,0
+MYD.US,D,20050401,000000,7.47893,7.5444,7.46363,7.50154,220149.33016665,0
+MYD.US,D,20050404,000000,7.50807,7.5135,7.47568,7.47568,77580.741828734,0
+MYD.US,D,20050405,000000,7.49513,7.5135,7.48891,7.5135,93880.110559591,0
+MYD.US,D,20050406,000000,7.51972,7.63783,7.5135,7.5764,213113.1068711,0
+MYD.US,D,20050407,000000,7.56652,7.60069,7.55507,7.5607,58511.645015933,0
+MYD.US,D,20050408,000000,7.53966,7.57096,7.53966,7.56652,67215.781346578,0
+MYD.US,D,20050411,000000,7.55004,7.60938,7.55004,7.58806,35356.313171817,0
+MYD.US,D,20050412,000000,7.56652,7.63783,7.55507,7.63783,133136.3223945,0
+MYD.US,D,20050413,000000,7.65855,7.65855,7.60938,7.62587,102018.14890201,0
+MYD.US,D,20050414,000000,7.59387,7.61985,7.55507,7.58182,124613.45894381,0
+MYD.US,D,20050415,000000,7.60938,7.60938,7.5607,7.56652,106090.20616618,0
+MYD.US,D,20050418,000000,7.57096,7.60513,7.56652,7.59387,88685.984295499,0
+MYD.US,D,20050419,000000,7.59387,7.65362,7.58806,7.60938,123500.50422278,0
+MYD.US,D,20050420,000000,7.60513,7.60513,7.5764,7.60513,109055.38489521,0
+MYD.US,D,20050421,000000,7.60513,7.61402,7.55507,7.58182,90175.662543593,0
+MYD.US,D,20050422,000000,7.57096,7.63119,7.57096,7.60069,97206.822350884,0
+MYD.US,D,20050425,000000,7.5607,7.63783,7.5607,7.62587,99798.315645838,0
+MYD.US,D,20050426,000000,7.63119,7.63119,7.61402,7.62587,40920.074079387,0
+MYD.US,D,20050427,000000,7.61402,7.68019,7.60938,7.66428,161830.09770486,0
+MYD.US,D,20050428,000000,7.66428,7.71839,7.65362,7.70704,145725.16692345,0
+MYD.US,D,20050429,000000,7.67405,7.74002,7.67405,7.74002,95172.312765281,0
+MYD.US,D,20050502,000000,7.72866,7.78347,7.70704,7.74575,131828.92972402,0
+MYD.US,D,20050503,000000,7.74002,7.81221,7.74002,7.75611,182008.09844808,0
+MYD.US,D,20050504,000000,7.75019,7.81221,7.74575,7.81221,119609.71983855,0
+MYD.US,D,20050505,000000,7.80638,7.84153,7.80331,7.80638,98866.633804745,0
+MYD.US,D,20050506,000000,7.79008,7.79413,7.71839,7.74002,119426.42156329,0
+MYD.US,D,20050509,000000,7.71839,7.76293,7.71168,7.74575,96091.842234533,0
+MYD.US,D,20050510,000000,7.71839,7.82376,7.71839,7.80331,175714.18253245,0
+MYD.US,D,20050511,000000,7.72866,7.75611,7.70704,7.74575,76096.127068907,0
+MYD.US,D,20050512,000000,7.6945,7.72866,7.6945,7.70704,94611.278265318,0
+MYD.US,D,20050513,000000,7.72866,7.75019,7.72294,7.74575,67015.267211212,0
+MYD.US,D,20050516,000000,7.75019,7.77863,7.7335,7.77507,117945.85759407,0
+MYD.US,D,20050517,000000,7.76806,7.77507,7.7335,7.76293,119609.71983855,0
+MYD.US,D,20050518,000000,7.79008,7.79867,7.76293,7.79413,69614.862087392,0
+MYD.US,D,20050519,000000,7.79867,7.81705,7.79413,7.80331,115907.29721786,0
+MYD.US,D,20050520,000000,7.79867,7.82376,7.78347,7.80331,110174.41580219,0
+MYD.US,D,20050523,000000,7.79867,7.82376,7.79413,7.82376,102391.8343361,0
+MYD.US,D,20050524,000000,7.82376,7.86296,7.80638,7.83679,124792.70642846,0
+MYD.US,D,20050525,000000,7.83679,7.86296,7.82376,7.82376,89799.951714197,0
+MYD.US,D,20050526,000000,7.84637,7.8755,7.82376,7.8755,83128.29957385,0
+MYD.US,D,20050527,000000,7.8755,7.8755,7.84153,7.8755,45922.800486994,0
+MYD.US,D,20050531,000000,7.8755,7.89881,7.85723,7.89881,128677.41462675,0
+MYD.US,D,20050601,000000,7.89881,8.0172,7.88745,7.94274,152014.01935082,0
+MYD.US,D,20050602,000000,7.91392,7.94788,7.79867,7.93021,191813.03712794,0
+MYD.US,D,20050603,000000,7.96329,7.98679,7.91885,7.94788,134788.03226714,0
+MYD.US,D,20050606,000000,7.94274,8.00535,7.9388,8.00535,112022.58901956,0
+MYD.US,D,20050607,000000,8.0324,8.07013,7.98679,8.04998,145900.36361748,0
+MYD.US,D,20050608,000000,8.04998,8.0795,8.04415,8.06026,107200.12279426,0
+MYD.US,D,20050609,000000,8.08404,8.08404,8.04415,8.04998,67015.267211212,0
+MYD.US,D,20050610,000000,7.99291,8.04415,7.98679,7.99291,104986.36572401,0
+MYD.US,D,20050613,000000,7.99291,8.0172,7.95341,7.97494,128137.64677751,0
+MYD.US,D,20050614,000000,8.0324,8.04415,7.97494,8.02629,94983.951001756,0
+MYD.US,D,20050615,000000,8.0646,8.0646,7.99922,8.02036,174045.25679971,0
+MYD.US,D,20050616,000000,8.07359,8.0795,8.02629,8.06026,108318.14100357,0
+MYD.US,D,20050617,000000,8.07013,8.07359,8.05354,8.0646,53505.880515366,0
+MYD.US,D,20050620,000000,8.07013,8.08404,8.02036,8.05354,113128.45485703,0
+MYD.US,D,20050621,000000,8.14893,8.14893,8.04998,8.0646,96470.59115689,0
+MYD.US,D,20050622,000000,8.09659,8.10518,8.0324,8.0795,165891.01529484,0
+MYD.US,D,20050623,000000,8.07013,8.10518,8.04998,8.07013,196077.50694624,0
+MYD.US,D,20050624,000000,8.0646,8.10064,8.04415,8.09047,144607.14871413,0
+MYD.US,D,20050627,000000,8.07013,8.10518,8.06026,8.0795,90542.259094111,0
+MYD.US,D,20050628,000000,8.0646,8.1112,8.0646,8.08404,128306.76728562,0
+MYD.US,D,20050629,000000,8.09659,8.10518,8.07013,8.08404,76096.127068907,0
+MYD.US,D,20050630,000000,8.11615,8.12177,8.07013,8.07359,161267.03780958,0
+MYD.US,D,20050701,000000,8.07359,8.10518,8.07359,8.08404,82029.522619953,0
+MYD.US,D,20050705,000000,8.08404,8.1112,8.07359,8.10064,92024.848458632,0
+MYD.US,D,20050706,000000,8.1112,8.143,8.10518,8.13836,101281.91770802,0
+MYD.US,D,20050707,000000,8.13836,8.18408,8.13836,8.18408,84988.625163075,0
+MYD.US,D,20050708,000000,8.20472,8.25715,8.17203,8.23869,208855.72593636,0
+MYD.US,D,20050711,000000,8.25271,8.25715,8.20906,8.25715,131272.95871232,0
+MYD.US,D,20050712,000000,8.25271,8.25271,8.18408,8.18408,159603.17556511,0
+MYD.US,D,20050713,000000,8.17203,8.19327,8.15308,8.15308,79800.575084903,0
+MYD.US,D,20050714,000000,8.18408,8.18408,8.12177,8.15969,96091.842234533,0
+MYD.US,D,20050715,000000,8.1283,8.14893,8.10518,8.10518,151455.01024616,0
+MYD.US,D,20050718,000000,8.10518,8.12177,7.98679,7.99291,369379.44366838,0
+MYD.US,D,20050719,000000,7.98679,8.02629,7.96329,8.02036,144237.51407065,0
+MYD.US,D,20050720,000000,8.01226,8.0646,8.01226,8.0646,95914.620145195,0
+MYD.US,D,20050721,000000,8.0324,8.06026,8.0172,8.04998,107943.44287183,0
+MYD.US,D,20050722,000000,8.0324,8.05354,8.01226,8.05354,104234.94406521,0
+MYD.US,D,20050725,000000,8.05354,8.0646,8.02036,8.03911,123500.50422278,0
+MYD.US,D,20050726,000000,8.03911,8.07013,8.02629,8.04998,158124.63699121,0
+MYD.US,D,20050727,000000,8.04415,8.10518,8.04415,8.09659,88317.362349676,0
+MYD.US,D,20050728,000000,8.1112,8.17203,8.09047,8.17203,161267.03780958,0
+MYD.US,D,20050729,000000,8.11615,8.15308,8.10064,8.11615,100913.29576219,0
+MYD.US,D,20050801,000000,8.13836,8.14893,8.09659,8.1283,77764.040103993,0
+MYD.US,D,20050802,000000,8.13836,8.14893,8.09659,8.1283,77951.389169864,0
+MYD.US,D,20050803,000000,8.14893,8.17777,8.13836,8.15308,96470.59115689,0
+MYD.US,D,20050804,000000,8.17777,8.22744,8.15308,8.18842,65725.090400829,0
+MYD.US,D,20050805,000000,8.143,8.18408,8.1112,8.143,97393.158719104,0
+MYD.US,D,20050808,000000,8.1112,8.17203,8.1112,8.11615,101833.8379291,0
+MYD.US,D,20050809,000000,8.11615,8.13836,8.09047,8.12177,97015.422494399,0
+MYD.US,D,20050810,000000,8.11615,8.17203,8.1112,8.15308,84062.006810249,0
+MYD.US,D,20050811,000000,8.09659,8.13421,8.07013,8.09659,104432.42010761,0
+MYD.US,D,20050812,000000,8.17777,8.21429,8.09659,8.14893,123120.74260276,0
+MYD.US,D,20050815,000000,8.14893,8.17203,8.12177,8.16769,94611.278265318,0
+MYD.US,D,20050816,000000,8.16769,8.18408,8.1283,8.15969,108688.78834469,0
+MYD.US,D,20050817,000000,8.1283,8.17777,8.12177,8.12177,78504.322088601,0
+MYD.US,D,20050818,000000,8.143,8.19327,8.13421,8.15969,62395.340516576,0
+MYD.US,D,20050819,000000,8.17203,8.20906,8.143,8.18842,97206.822350884,0
+MYD.US,D,20050822,000000,8.18408,8.24668,8.18408,8.20906,82029.522619953,0
+MYD.US,D,20050823,000000,8.20906,8.24234,8.18842,8.21429,136092.38684467,0
+MYD.US,D,20050824,000000,8.21429,8.2216,8.18842,8.20472,84242.266992548,0
+MYD.US,D,20050825,000000,8.20472,8.23355,8.18842,8.19327,139791.7713724,0
+MYD.US,D,20050826,000000,8.18842,8.23355,8.18842,8.2216,62581.676884794,0
+MYD.US,D,20050829,000000,8.20472,8.25271,8.19889,8.22744,93688.710703106,0
+MYD.US,D,20050830,000000,8.23355,8.25271,8.19889,8.21429,140537.11684527,0
+MYD.US,D,20050831,000000,8.20906,8.23355,8.20472,8.20906,103876.44909593,0
+MYD.US,D,20050901,000000,8.20906,8.28757,8.19889,8.26773,173490.29848566,0
+MYD.US,D,20050902,000000,8.28599,8.29862,8.25271,8.29261,117392.92467535,0
+MYD.US,D,20050906,000000,8.29862,8.34415,8.29862,8.31532,112389.18557008,0
+MYD.US,D,20050907,000000,8.3316,8.36271,8.30899,8.35056,158489.20814641,0
+MYD.US,D,20050908,000000,8.37693,8.41791,8.34415,8.39461,138686.91823258,0
+MYD.US,D,20050909,000000,8.36271,8.45613,8.32044,8.37693,170535.24673315,0
+MYD.US,D,20050912,000000,8.38227,8.39461,8.32044,8.36924,72580.040816435,0
+MYD.US,D,20050913,000000,8.37693,8.46057,8.37259,8.40093,107755.08110831,0
+MYD.US,D,20050914,000000,8.36271,8.41287,8.36271,8.38868,92385.368823229,0
+MYD.US,D,20050915,000000,8.35817,8.36924,8.24234,8.25271,183865.38594436,0
+MYD.US,D,20050916,000000,8.19889,8.33822,8.17203,8.20906,239400.71255705,0
+MYD.US,D,20050919,000000,8.24234,8.25715,8.20906,8.2216,112572.48384534,0
+MYD.US,D,20050920,000000,8.22744,8.24234,8.19327,8.20906,118873.48864456,0
+MYD.US,D,20050921,000000,8.19327,8.2216,8.18408,8.19327,122757.18414519,0
+MYD.US,D,20050922,000000,8.18842,8.19889,7.9388,7.98679,611014.16724875,0
+MYD.US,D,20050923,000000,7.93376,7.99922,7.74575,7.90295,576012.29825562,0
+MYD.US,D,20050926,000000,7.85723,7.94788,7.83017,7.8522,432707.4787237,0
+MYD.US,D,20050927,000000,7.84637,7.8522,7.66823,7.6945,406606.20940596,0
+MYD.US,D,20050928,000000,7.71839,7.82376,7.70704,7.80331,164975.5366162,0
+MYD.US,D,20050929,000000,7.85723,7.8755,7.80331,7.86296,180526.52178122,0
+MYD.US,D,20050930,000000,7.88745,7.88745,7.79867,7.81705,209038.01151397,0
+MYD.US,D,20051003,000000,7.84637,7.8522,7.80331,7.84637,191634.80234094,0
+MYD.US,D,20051004,000000,7.82376,7.84153,7.80331,7.83017,163675.23282927,0
+MYD.US,D,20051005,000000,7.82376,7.8522,7.80331,7.82376,99069.173335417,0
+MYD.US,D,20051006,000000,7.79867,7.79867,7.76806,7.79008,101648.51425854,0
+MYD.US,D,20051007,000000,7.77863,7.81705,7.75019,7.79008,166085.45324429,0
+MYD.US,D,20051010,000000,7.77863,7.80331,7.72866,7.76806,120171.76703617,0
+MYD.US,D,20051011,000000,7.72866,7.81221,7.72866,7.79008,176087.86796653,0
+MYD.US,D,20051012,000000,7.77863,7.79867,7.7335,7.74575,146272.02365626,0
+MYD.US,D,20051013,000000,7.6945,7.70704,7.60938,7.61985,209224.34788219,0
+MYD.US,D,20051014,000000,7.62587,7.65362,7.60069,7.61402,206634.87998254,0
+MYD.US,D,20051017,000000,7.61402,7.63119,7.55507,7.55507,128495.12904915,0
+MYD.US,D,20051018,000000,7.56652,7.56652,7.42679,7.46915,208294.69143639,0
+MYD.US,D,20051019,000000,7.49513,7.5764,7.46363,7.5764,261631.45144365,0
+MYD.US,D,20051020,000000,7.59387,7.60938,7.58182,7.60938,112022.58901956,0
+MYD.US,D,20051021,000000,7.63783,7.80331,7.60938,7.71168,173490.29848566,0
+MYD.US,D,20051024,000000,7.72294,7.76293,7.71168,7.72866,189224.58192595,0
+MYD.US,D,20051025,000000,7.80331,7.80331,7.72866,7.75611,144237.51407065,0
+MYD.US,D,20051026,000000,7.6945,7.72294,7.57096,7.59387,219592.34645731,0
+MYD.US,D,20051027,000000,7.59387,7.64818,7.5764,7.58182,92575.755982061,0
+MYD.US,D,20051028,000000,7.60513,7.66823,7.59387,7.60938,125537.03920369,0
+MYD.US,D,20051031,000000,7.60069,7.68503,7.60069,7.66428,81096.828081207,0
+MYD.US,D,20051101,000000,7.66428,7.74002,7.66428,7.71168,212925.75780522,0
+MYD.US,D,20051102,000000,7.74002,7.78347,7.6945,7.77863,155722.51815743,0
+MYD.US,D,20051103,000000,7.82376,7.87046,7.78347,7.79867,165720.88208907,0
+MYD.US,D,20051104,000000,7.79867,7.84153,7.79867,7.82376,91092.153919887,0
+MYD.US,D,20051107,000000,7.82376,7.85723,7.80331,7.85723,69987.534823829,0
+MYD.US,D,20051108,000000,7.85723,7.8755,7.84153,7.84637,94611.278265318,0
+MYD.US,D,20051109,000000,7.88202,7.91885,7.84153,7.88202,120356.07800909,0
+MYD.US,D,20051110,000000,7.8755,7.8755,7.7335,7.75019,132015.26609224,0
+MYD.US,D,20051111,000000,7.79008,7.79008,7.72866,7.78347,112389.18557008,0
+MYD.US,D,20051114,000000,7.76293,7.76293,7.71839,7.71839,137942.58545736,0
+MYD.US,D,20051115,000000,7.76293,7.76293,7.72866,7.7335,71477.213071924,0
+MYD.US,D,20051116,000000,7.77863,7.82376,7.75611,7.81221,111651.94167844,0
+MYD.US,D,20051117,000000,7.89327,7.89327,7.81221,7.8522,121273.58208302,0
+MYD.US,D,20051118,000000,7.8755,7.93021,7.86296,7.88745,78323.049208648,0
+MYD.US,D,20051121,000000,7.80331,7.90878,7.80331,7.88202,109790.60339156,0
+MYD.US,D,20051122,000000,7.88202,7.90295,7.74575,7.74575,317724.77446336,0
+MYD.US,D,20051123,000000,7.75019,7.79867,7.7335,7.77863,209594.99522331,0
+MYD.US,D,20051125,000000,7.79867,7.84153,7.77507,7.79413,54996.571461115,0
+MYD.US,D,20051128,000000,7.82376,7.87046,7.80331,7.85723,133863.43930962,0
+MYD.US,D,20051129,000000,7.87046,7.89327,7.8522,7.8755,138305.13121726,0
+MYD.US,D,20051130,000000,7.85723,7.9388,7.85723,7.92447,168491.62286867,0
+MYD.US,D,20051201,000000,7.91392,7.95341,7.90878,7.92447,161830.09770486,0
+MYD.US,D,20051202,000000,7.88745,7.93021,7.85723,7.89327,104794.96586753,0
+MYD.US,D,20051205,000000,7.89881,7.91392,7.84153,7.90878,117205.57560947,0
+MYD.US,D,20051206,000000,7.90295,7.95341,7.8755,7.93021,109238.68317047,0
+MYD.US,D,20051207,000000,7.8755,7.93376,7.84637,7.8522,181267.81646348,0
+MYD.US,D,20051208,000000,7.91885,7.95933,7.91885,7.91885,86283.865461726,0
+MYD.US,D,20051209,000000,7.95933,7.95933,7.84637,7.84637,210703.89915375,0
+MYD.US,D,20051212,000000,7.85723,7.91885,7.8522,7.86296,161088.80302259,0
+MYD.US,D,20051213,000000,7.80638,7.87046,7.79867,7.84153,90912.906435241,0
+MYD.US,D,20051214,000000,7.83679,7.8755,7.81221,7.85723,136462.02148814,0
+MYD.US,D,20051215,000000,7.81705,7.8755,7.79867,7.80331,135539.45392593,0
+MYD.US,D,20051216,000000,7.80331,7.81705,7.77507,7.79867,107200.12279426,0
+MYD.US,D,20051219,000000,7.80331,7.8755,7.78347,7.84637,186265.47938282,0
+MYD.US,D,20051220,000000,7.88745,7.91885,7.84637,7.91885,110902.54541496,0
+MYD.US,D,20051221,000000,7.86296,7.93376,7.86296,7.90878,72944.611971645,0
+MYD.US,D,20051222,000000,7.91392,8.02629,7.91392,7.99291,161088.80302259,0
+MYD.US,D,20051223,000000,8.02036,8.07013,7.98679,8.04415,73323.360894002,0
+MYD.US,D,20051227,000000,7.99922,8.04998,7.9694,8.02036,185164.67703362,0
+MYD.US,D,20051228,000000,8.02629,8.18408,8.02629,8.14893,121093.32190072,0
+MYD.US,D,20051229,000000,8.20906,8.2216,8.15308,8.15969,128677.41462675,0
+MYD.US,D,20051230,000000,8.14893,8.20906,8.10064,8.18842,84988.625163075,0
+MYD.US,D,20060103,000000,8.16769,8.25271,8.1283,8.17777,112389.18557008,0
+MYD.US,D,20060104,000000,8.15308,8.25715,8.15308,8.2216,182376.72039391,0
+MYD.US,D,20060105,000000,8.19889,8.27976,8.19889,8.23355,120171.76703617,0
+MYD.US,D,20060106,000000,8.14893,8.24234,8.14893,8.22744,115346.2627179,0
+MYD.US,D,20060109,000000,8.23869,8.28599,8.21429,8.25271,81479.627794177,0
+MYD.US,D,20060110,000000,8.23869,8.27474,8.2216,8.2216,49988.781565242,0
+MYD.US,D,20060111,000000,8.2216,8.25271,8.20906,8.24234,78323.049208648,0
+MYD.US,D,20060112,000000,8.23355,8.26773,8.21429,8.25271,92951.466811459,0
+MYD.US,D,20060113,000000,8.19327,8.26436,8.18842,8.26436,133136.3223945,0
+MYD.US,D,20060117,000000,8.26436,8.26436,8.15308,8.17203,192744.71896903,0
+MYD.US,D,20060118,000000,8.17777,8.17777,8.10064,8.14893,108872.08661995,0
+MYD.US,D,20060119,000000,8.12177,8.143,8.12177,8.13836,67952.012540571,0
+MYD.US,D,20060120,000000,8.143,8.16769,8.11615,8.143,126088.95942476,0
+MYD.US,D,20060123,000000,8.18842,8.19327,8.143,8.16769,114980.67886504,0
+MYD.US,D,20060124,000000,8.20472,8.20472,8.13421,8.143,135159.69230593,0
+MYD.US,D,20060125,000000,8.18842,8.18842,8.09659,8.11615,101097.6067351,0
+MYD.US,D,20060126,000000,8.13836,8.18842,8.13836,8.17203,85913.218120595,0
+MYD.US,D,20060127,000000,8.19889,8.23355,8.18408,8.20906,107578.87171661,0
+MYD.US,D,20060130,000000,8.24668,8.30475,8.18408,8.27976,181079.45469996,0
+MYD.US,D,20060131,000000,8.28757,8.3316,8.19889,8.20906,145900.36361748,0
+MYD.US,D,20060201,000000,8.20906,8.24234,8.18408,8.18408,89059.66972959,0
+MYD.US,D,20060202,000000,8.21429,8.23355,8.16769,8.18408,139236.81305835,0
+MYD.US,D,20060203,000000,8.18842,8.18842,8.10064,8.1283,74069.71906453,0
+MYD.US,D,20060206,000000,8.143,8.17203,8.11615,8.17203,105349.92418157,0
+MYD.US,D,20060207,000000,8.17203,8.29261,8.14893,8.21429,85544.596174772,0
+MYD.US,D,20060208,000000,8.24234,8.30899,8.20906,8.25715,122203.23852881,0
+MYD.US,D,20060209,000000,8.30475,8.31532,8.22744,8.25715,153682.94508356,0
+MYD.US,D,20060210,000000,8.20472,8.23355,8.1283,8.18408,129234.3983361,0
+MYD.US,D,20060213,000000,8.4506,8.4506,8.13421,8.14893,131094.72392533,0
+MYD.US,D,20060214,000000,8.14893,8.14893,8.1112,8.1112,142573.65182618,0
+MYD.US,D,20060215,000000,8.14893,8.17777,8.1112,8.14893,110354.67598448,0
+MYD.US,D,20060216,000000,8.2216,8.2216,8.17777,8.20906,79243.591375554,0
+MYD.US,D,20060217,000000,8.18408,8.23869,8.18408,8.22744,86283.865461726,0
+MYD.US,D,20060221,000000,8.21429,8.25715,8.20472,8.25715,93319.07605963,0
+MYD.US,D,20060222,000000,8.30899,8.33822,8.26436,8.32608,90361.998911813,0
+MYD.US,D,20060223,000000,8.35817,8.36271,8.25715,8.31532,106274.51713908,0
+MYD.US,D,20060224,000000,8.35056,8.38227,8.31532,8.38227,136462.02148814,0
+MYD.US,D,20060227,000000,8.37259,8.42562,8.34415,8.39461,101833.8379291,0
+MYD.US,D,20060228,000000,8.43558,8.46057,8.40813,8.45613,99243.357331796,0
+MYD.US,D,20060301,000000,8.45613,8.45613,8.39461,8.41287,62212.042241317,0
+MYD.US,D,20060302,000000,8.37693,8.41791,8.28599,8.35817,126088.95942476,0
+MYD.US,D,20060303,000000,8.26436,8.32044,8.26436,8.27976,104061.77276649,0
+MYD.US,D,20060306,000000,8.27976,8.27976,8.20906,8.23869,98684.348227139,0
+MYD.US,D,20060307,000000,8.23355,8.25271,8.17777,8.22744,124613.45894381,0
+MYD.US,D,20060308,000000,8.2216,8.32608,8.20906,8.29862,101281.91770802,0
+MYD.US,D,20060309,000000,8.26436,8.3316,8.23869,8.3316,120528.23661016,0
+MYD.US,D,20060310,000000,8.30899,8.3316,8.25271,8.32044,117392.92467535,0
+MYD.US,D,20060313,000000,8.27474,8.33822,8.27474,8.29862,85723.843659416,0
+MYD.US,D,20060314,000000,8.2216,8.33822,8.2216,8.33822,152934.56151773,0
+MYD.US,D,20060315,000000,8.33822,8.37259,8.26773,8.36924,119795.04350912,0
+MYD.US,D,20060316,000000,8.40093,8.43114,8.33822,8.35056,204596.31960633,0
+MYD.US,D,20060317,000000,8.30899,8.39461,8.30899,8.3316,94424.9418971,0
+MYD.US,D,20060320,000000,8.28757,8.37259,8.28757,8.30899,171451.73810945,0
+MYD.US,D,20060321,000000,8.37259,8.37259,8.28757,8.28757,168300.22301218,0
+MYD.US,D,20060322,000000,8.25715,8.30899,8.25715,8.28599,130724.0765842,0
+MYD.US,D,20060323,000000,8.30475,8.3316,8.27976,8.30899,151644.38470734,0
+MYD.US,D,20060324,000000,8.3316,8.3316,8.28599,8.28599,96470.59115689,0
+MYD.US,D,20060327,000000,8.28599,8.36271,8.25715,8.25715,98505.100742494,0
+MYD.US,D,20060328,000000,8.2216,8.27976,8.15969,8.27474,162007.31979419,0
+MYD.US,D,20060329,000000,8.27474,8.33822,8.27474,8.32044,98866.633804745,0
+MYD.US,D,20060330,000000,8.32608,8.32608,8.25715,8.26436,129430.86168085,0
+MYD.US,D,20060331,000000,8.25271,8.30475,8.25271,8.26773,54065.902317675,0
+MYD.US,D,20060403,000000,8.26773,8.29862,8.25271,8.27976,47220.06618095,0
+MYD.US,D,20060404,000000,8.26436,8.29261,8.26436,8.27474,78135.700142777,0
+MYD.US,D,20060405,000000,8.30475,8.33822,8.27976,8.33822,85161.796461801,0
+MYD.US,D,20060406,000000,8.33822,8.34415,8.29261,8.34415,89799.951714197,0
+MYD.US,D,20060407,000000,8.31532,8.34415,8.28599,8.28599,83507.048496208,0
+MYD.US,D,20060410,000000,8.28757,8.30475,8.26436,8.26773,82768.791906906,0
+MYD.US,D,20060411,000000,8.26436,8.30899,8.25715,8.27976,45729.375235202,0
+MYD.US,D,20060412,000000,8.28599,8.28599,8.18408,8.22744,148314.63482309,0
+MYD.US,D,20060413,000000,8.16769,8.20472,8.15308,8.18408,95538.909315798,0
+MYD.US,D,20060417,000000,8.23869,8.23869,8.13836,8.14893,85544.596174772,0
+MYD.US,D,20060418,000000,8.17777,8.20472,8.10064,8.14893,116093.63358608,0
+MYD.US,D,20060419,000000,8.11615,8.19889,8.10518,8.18842,73870.217626817,0
+MYD.US,D,20060420,000000,8.25271,8.25271,8.18408,8.24668,71097.451451913,0
+MYD.US,D,20060421,000000,8.23355,8.25271,8.18408,8.19889,69058.891075696,0
+MYD.US,D,20060424,000000,8.15969,8.24234,8.15969,8.18408,70177.92198266,0
+MYD.US,D,20060425,000000,8.19327,8.20906,8.12177,8.15308,87572.016876801,0
+MYD.US,D,20060426,000000,8.15308,8.18842,8.13421,8.14893,106274.51713908,0
+MYD.US,D,20060427,000000,8.14893,8.19327,8.143,8.17203,89059.66972959,0
+MYD.US,D,20060428,000000,8.17777,8.20472,8.16769,8.17203,60179.558051019,0
+MYD.US,D,20060501,000000,8.15969,8.20472,8.15969,8.16769,82029.522619953,0
+MYD.US,D,20060502,000000,8.17203,8.19889,8.143,8.143,75729.53051839,0
+MYD.US,D,20060503,000000,8.14893,8.18408,8.13836,8.15969,54065.902317675,0
+MYD.US,D,20060504,000000,8.17203,8.18408,8.13421,8.13836,97206.822350884,0
+MYD.US,D,20060505,000000,8.14893,8.18842,8.14893,8.18842,63132.584408222,0
+MYD.US,D,20060508,000000,8.17203,8.18842,8.14893,8.17203,69614.862087392,0
+MYD.US,D,20060509,000000,8.17777,8.23355,8.17777,8.19889,116464.28092721,0
+MYD.US,D,20060510,000000,8.19889,8.21429,8.16769,8.19327,89243.980702501,0
+MYD.US,D,20060511,000000,8.15308,8.16769,8.09659,8.09659,91092.153919887,0
+MYD.US,D,20060512,000000,8.1112,8.14893,8.1112,8.12177,80357.558794253,0
+MYD.US,D,20060515,000000,8.07013,8.17777,8.07013,8.14893,108498.40118587,0
+MYD.US,D,20060516,000000,8.17777,8.21429,8.17777,8.18408,62581.676884794,0
+MYD.US,D,20060517,000000,8.2216,8.22744,8.1283,8.1283,73323.360894002,0
+MYD.US,D,20060518,000000,8.15308,8.21429,8.14893,8.17777,58319.232461794,0
+MYD.US,D,20060519,000000,8.17777,8.20472,8.13836,8.15308,88512.812996774,0
+MYD.US,D,20060522,000000,8.17777,8.17777,8.10064,8.1112,42026.952614512,0
+MYD.US,D,20060523,000000,8.13421,8.18842,8.10518,8.13836,96283.242091019,0
+MYD.US,D,20060524,000000,8.16769,8.17203,8.09659,8.10064,145725.16692345,0
+MYD.US,D,20060525,000000,8.11615,8.13421,8.07013,8.12177,131272.95871232,0
+MYD.US,D,20060526,000000,8.1112,8.23355,8.08404,8.20472,185328.73405346,0
+MYD.US,D,20060530,000000,8.20472,8.20472,8.11615,8.15308,113128.45485703,0
+MYD.US,D,20060531,000000,8.1112,8.16769,8.1112,8.14893,63132.584408222,0
+MYD.US,D,20060601,000000,8.12177,8.20472,8.09659,8.19889,86468.176434637,0
+MYD.US,D,20060602,000000,8.16769,8.33822,8.15308,8.26773,110728.36141856,0
+MYD.US,D,20060605,000000,8.21429,8.2216,8.14893,8.15308,82768.791906906,0
+MYD.US,D,20060606,000000,8.16769,8.19889,8.12177,8.16769,126835.31759529,0
+MYD.US,D,20060607,000000,8.12177,8.20472,8.10064,8.18408,113315.80392291,0
+MYD.US,D,20060608,000000,8.22744,8.22744,8.16769,8.22744,91472.928237551,0
+MYD.US,D,20060609,000000,8.17777,8.20472,8.14893,8.20472,80911.504410641,0
+MYD.US,D,20060612,000000,8.22744,8.22744,8.16769,8.19889,71477.213071924,0
+MYD.US,D,20060613,000000,8.18408,8.19327,8.12177,8.13421,82955.128275125,0
+MYD.US,D,20060614,000000,8.13421,8.17203,8.1283,8.14893,60351.716652091,0
+MYD.US,D,20060615,000000,8.09659,8.17777,8.09659,8.15308,97944.066242532,0
+MYD.US,D,20060616,000000,8.12177,8.13421,7.88745,7.93376,410671.17778655,0
+MYD.US,D,20060619,000000,7.88745,7.9388,7.88202,7.9388,368088.25416034,0
+MYD.US,D,20060620,000000,7.91392,7.93376,7.85723,7.89881,220149.33016665,0
+MYD.US,D,20060621,000000,7.84153,7.89881,7.83017,7.85723,239400.71255705,0
+MYD.US,D,20060622,000000,7.83679,7.8755,7.74575,7.75019,232363.47656384,0
+MYD.US,D,20060623,000000,7.66428,7.77507,7.55004,7.66428,204596.31960633,0
+MYD.US,D,20060626,000000,7.66428,7.72294,7.65855,7.6945,101648.51425854,0
+MYD.US,D,20060627,000000,7.6945,7.71168,7.64818,7.70003,110174.41580219,0
+MYD.US,D,20060628,000000,7.74575,7.74575,7.66823,7.6945,209784.36968449,0
+MYD.US,D,20060629,000000,7.6945,7.75019,7.66428,7.72294,107393.54804605,0
+MYD.US,D,20060630,000000,7.71839,7.79867,7.71839,7.79413,161830.09770486,0
+MYD.US,D,20060703,000000,7.79413,7.86296,7.79413,7.86296,43326.243703774,0
+MYD.US,D,20060705,000000,7.82376,7.87046,7.79413,7.87046,75170.521413733,0
+MYD.US,D,20060706,000000,7.85723,7.9388,7.85723,7.88745,116273.89376838,0
+MYD.US,D,20060707,000000,7.9388,7.96329,7.90878,7.95341,106651.24066614,0
+MYD.US,D,20060710,000000,7.95341,7.9694,7.93376,7.93376,83507.048496208,0
+MYD.US,D,20060711,000000,7.95933,7.98679,7.90878,7.92447,108498.40118587,0
+MYD.US,D,20060712,000000,7.96329,7.98036,7.92447,7.95341,124233.6973238,0
+MYD.US,D,20060713,000000,7.85723,7.9388,7.84153,7.92447,78135.700142777,0
+MYD.US,D,20060714,000000,7.90878,7.95341,7.8522,7.91392,72214.456963571,0
+MYD.US,D,20060717,000000,7.93376,7.9388,7.8755,7.91392,62212.042241317,0
+MYD.US,D,20060718,000000,7.9388,7.9388,7.82376,7.82376,84988.625163075,0
+MYD.US,D,20060719,000000,7.8755,7.90878,7.83017,7.88202,104794.96586753,0
+MYD.US,D,20060720,000000,7.87046,7.89327,7.84637,7.87046,90720.493881103,0
+MYD.US,D,20060721,000000,7.88202,7.9388,7.8522,7.91885,51096.672798019,0
+MYD.US,D,20060724,000000,7.95933,7.99922,7.9388,7.9694,102571.08182075,0
+MYD.US,D,20060725,000000,8.02629,8.03911,7.95933,8.01226,81096.828081207,0
+MYD.US,D,20060726,000000,8.0172,8.0646,7.99291,8.02036,50177.143328766,0
+MYD.US,D,20060727,000000,8.06026,8.1112,8.00535,8.09659,77025.783514692,0
+MYD.US,D,20060728,000000,8.17777,8.18842,8.08404,8.09047,161452.36148015,0
+MYD.US,D,20060731,000000,8.09659,8.11615,8.07359,8.10064,69614.862087392,0
+MYD.US,D,20060801,000000,8.12177,8.13836,8.09659,8.12177,73136.01182813,0
+MYD.US,D,20060802,000000,8.13836,8.15969,8.09659,8.1283,70914.153176654,0
+MYD.US,D,20060803,000000,8.1283,8.15308,8.10064,8.13421,46097.997181025,0
+MYD.US,D,20060804,000000,8.17777,8.19327,8.12177,8.143,96283.242091019,0
+MYD.US,D,20060807,000000,8.143,8.17203,8.12177,8.12177,105349.92418157,0
+MYD.US,D,20060808,000000,8.10064,8.18408,8.10064,8.15969,101463.19058796,0
+MYD.US,D,20060809,000000,8.17777,8.2216,8.13836,8.19327,142751.88661318,0
+MYD.US,D,20060810,000000,8.23355,8.23355,8.143,8.143,103503.77635949,0
+MYD.US,D,20060811,000000,8.12177,8.19327,8.12177,8.14893,136462.02148814,0
+MYD.US,D,20060814,000000,8.09659,8.18408,8.09047,8.15969,85723.843659416,0
+MYD.US,D,20060815,000000,8.18842,8.19327,8.13421,8.16769,96091.842234533,0
+MYD.US,D,20060816,000000,8.23869,8.23869,8.17203,8.20472,85913.218120595,0
+MYD.US,D,20060817,000000,8.23355,8.24234,8.19327,8.20906,62955.362318885,0
+MYD.US,D,20060818,000000,8.25271,8.26436,8.20906,8.23869,89243.980702501,0
+MYD.US,D,20060821,000000,8.2216,8.28599,8.19889,8.2216,58511.645015933,0
+MYD.US,D,20060822,000000,8.25715,8.26773,8.2216,8.25715,89799.951714197,0
+MYD.US,D,20060823,000000,8.25715,8.25715,8.20906,8.22744,60546.154601537,0
+MYD.US,D,20060824,000000,8.19889,8.26436,8.19889,8.24668,66279.036017217,0
+MYD.US,D,20060825,000000,8.26773,8.27976,8.24668,8.26436,48691.515871285,0
+MYD.US,D,20060828,000000,8.24668,8.31532,8.24668,8.31532,92951.466811459,0
+MYD.US,D,20060829,000000,8.34415,8.34415,8.28599,8.30899,117567.10867173,0
+MYD.US,D,20060830,000000,8.37693,8.37693,8.32608,8.36271,112201.83650421,0
+MYD.US,D,20060831,000000,8.37259,8.37259,8.30899,8.30899,129979.74380897,0
+MYD.US,D,20060901,000000,8.29261,8.36271,8.29261,8.33822,68884.707079317,0
+MYD.US,D,20060905,000000,8.32608,8.34415,8.30475,8.30475,87018.071260412,0
+MYD.US,D,20060906,000000,8.33822,8.33822,8.28599,8.28599,88317.362349676,0
+MYD.US,D,20060907,000000,8.30475,8.33822,8.28599,8.30899,63882.993369365,0
+MYD.US,D,20060908,000000,8.35056,8.36271,8.30475,8.33822,102213.5995491,0
+MYD.US,D,20060911,000000,8.33822,8.41287,8.3316,8.36924,112022.58901956,0
+MYD.US,D,20060912,000000,8.37693,8.41287,8.33822,8.41287,101097.6067351,0
+MYD.US,D,20060913,000000,8.40093,8.41287,8.35056,8.38868,109431.09572461,0
+MYD.US,D,20060914,000000,8.36924,8.38868,8.29261,8.30899,123120.74260276,0
+MYD.US,D,20060915,000000,8.32608,8.39461,8.32608,8.37693,123120.74260276,0
+MYD.US,D,20060918,000000,8.34415,8.40093,8.34415,8.38227,64621.249958664,0
+MYD.US,D,20060919,000000,8.38868,8.41791,8.37259,8.39461,102760.45628192,0
+MYD.US,D,20060920,000000,8.41287,8.43114,8.34415,8.37693,95538.909315798,0
+MYD.US,D,20060921,000000,8.35056,8.44458,8.35056,8.42562,104234.94406521,0
+MYD.US,D,20060922,000000,8.47944,8.52901,8.43558,8.46738,62212.042241317,0
+MYD.US,D,20060925,000000,8.561,8.561,8.27474,8.40813,298651.62685994,0
+MYD.US,D,20060926,000000,8.43558,8.43558,8.30899,8.34415,234776.73507181,0
+MYD.US,D,20060927,000000,8.38868,8.41791,8.35817,8.40813,140900.67530283,0
+MYD.US,D,20060928,000000,8.41287,8.41287,8.33822,8.36271,135159.69230593,0
+MYD.US,D,20060929,000000,8.36924,8.38227,8.35817,8.37693,80538.831674204,0
+MYD.US,D,20061002,000000,8.35056,8.40813,8.35056,8.36924,128677.41462675,0
+MYD.US,D,20061003,000000,8.38868,8.42562,8.37259,8.39461,139791.7713724,0
+MYD.US,D,20061004,000000,8.41791,8.42562,8.37693,8.39461,86842.874566381,0
+MYD.US,D,20061005,000000,8.39461,8.39461,8.36271,8.37259,81096.828081207,0
+MYD.US,D,20061006,000000,8.38868,8.40813,8.36924,8.39461,66472.461269011,0
+MYD.US,D,20061009,000000,8.44458,8.44458,8.39461,8.41791,65359.506547965,0
+MYD.US,D,20061010,000000,8.43925,8.43925,8.36924,8.38868,71097.451451913,0
+MYD.US,D,20061011,000000,8.41791,8.42137,8.36271,8.36924,131453.21889461,0
+MYD.US,D,20061012,000000,8.36271,8.36271,8.29862,8.33822,134228.01046482,0
+MYD.US,D,20061013,000000,8.33822,8.33822,8.24668,8.24668,172564.6928305,0
+MYD.US,D,20061016,000000,8.27976,8.28599,8.23355,8.24668,99614.004672925,0
+MYD.US,D,20061017,000000,8.24668,8.28599,8.21429,8.21429,119609.71983855,0
+MYD.US,D,20061018,000000,8.21429,8.25715,8.19889,8.23869,140537.11684527,0
+MYD.US,D,20061019,000000,8.24234,8.32608,8.22744,8.32608,102571.08182075,0
+MYD.US,D,20061020,000000,8.31532,8.35056,8.29862,8.34415,56844.7446785,0
+MYD.US,D,20061023,000000,8.33822,8.36271,8.32044,8.32044,62395.340516576,0
+MYD.US,D,20061024,000000,8.34415,8.39461,8.32608,8.37259,122021.96564886,0
+MYD.US,D,20061025,000000,8.43925,8.43925,8.40813,8.41791,85723.843659416,0
+MYD.US,D,20061026,000000,8.43558,8.47944,8.43558,8.45613,86094.491000546,0
+MYD.US,D,20061027,000000,8.4742,8.50452,8.45613,8.48911,119056.78691981,0
+MYD.US,D,20061030,000000,8.52486,8.52486,8.4742,8.49928,82212.820895211,0
+MYD.US,D,20061031,000000,8.51162,8.53769,8.49652,8.50452,96091.842234533,0
+MYD.US,D,20061101,000000,8.52486,8.561,8.51162,8.53325,67952.012540571,0
+MYD.US,D,20061102,000000,8.55655,8.60217,8.54411,8.54974,99614.004672925,0
+MYD.US,D,20061103,000000,8.55655,8.58125,8.53769,8.53769,89799.951714197,0
+MYD.US,D,20061106,000000,8.57641,8.59259,8.561,8.58125,34623.120070784,0
+MYD.US,D,20061107,000000,8.62618,8.62618,8.56751,8.59703,52402.040073202,0
+MYD.US,D,20061108,000000,8.58125,8.6076,8.58125,8.58608,56655.37021732,0
+MYD.US,D,20061109,000000,8.6076,8.62618,8.58608,8.59259,57958.712097199,0
+MYD.US,D,20061110,000000,8.58125,8.59703,8.57206,8.59259,42587.987114473,0
+MYD.US,D,20061113,000000,8.56751,8.63456,8.56751,8.56751,77397.443553476,0
+MYD.US,D,20061114,000000,8.57206,8.62618,8.57206,8.6151,115178.15490744,0
+MYD.US,D,20061115,000000,8.62618,8.62618,8.57206,8.6076,90542.259094111,0
+MYD.US,D,20061116,000000,8.62618,8.62618,8.54974,8.58125,100725.94669632,0
+MYD.US,D,20061117,000000,8.58608,8.58608,8.52901,8.53325,97015.422494399,0
+MYD.US,D,20061120,000000,8.53325,8.53325,8.47944,8.50452,118873.48864456,0
+MYD.US,D,20061121,000000,8.52486,8.54411,8.4742,8.50452,116654.66808605,0
+MYD.US,D,20061122,000000,8.51814,8.54411,8.48388,8.52901,87018.071260412,0
+MYD.US,D,20061124,000000,8.52901,8.60217,8.52901,8.58125,38144.269811523,0
+MYD.US,D,20061127,000000,8.54411,8.58608,8.54411,8.55655,110532.91077148,0
+MYD.US,D,20061128,000000,8.58125,8.6076,8.56751,8.58608,115346.2627179,0
+MYD.US,D,20061129,000000,8.59703,8.6076,8.28757,8.29862,928360.19278976,0
+MYD.US,D,20061130,000000,8.31532,8.36924,8.27474,8.36924,422715.19097798,0
+MYD.US,D,20061201,000000,8.33822,8.43114,8.33822,8.43114,208106.32967287,0
+MYD.US,D,20061204,000000,8.38868,8.42137,8.35056,8.38227,147201.68010204,0
+MYD.US,D,20061205,000000,8.38227,8.41287,8.36271,8.36924,112762.87100417,0
+MYD.US,D,20061206,000000,8.35056,8.38227,8.23355,8.30899,352350.93262711,0
+MYD.US,D,20061207,000000,8.3316,8.3316,8.23355,8.25715,226818.95691169,0
+MYD.US,D,20061208,000000,8.27976,8.28599,8.25271,8.25715,84432.65415138,0
+MYD.US,D,20061211,000000,8.27976,8.32608,8.26436,8.30475,123120.74260276,0
+MYD.US,D,20061212,000000,8.28757,8.36924,8.28757,8.34415,171451.73810945,0
+MYD.US,D,20061213,000000,8.30475,8.32044,8.19327,8.19889,211265.94635136,0
+MYD.US,D,20061214,000000,8.20472,8.23355,8.16769,8.2216,184229.95709957,0
+MYD.US,D,20061215,000000,8.22744,8.27976,8.22744,8.24234,116093.63358608,0
+MYD.US,D,20061218,000000,8.27976,8.27976,8.24234,8.24668,75729.53051839,0
+MYD.US,D,20061219,000000,8.27474,8.29862,8.22744,8.22744,106835.55163904,0
+MYD.US,D,20061220,000000,8.25271,8.25715,8.19889,8.19889,135719.71410823,0
+MYD.US,D,20061221,000000,8.20472,8.24668,8.18408,8.23869,112389.18557008,0
+MYD.US,D,20061222,000000,8.23869,8.25271,8.20906,8.2216,55547.478984543,0
+MYD.US,D,20061226,000000,8.23355,8.32044,8.21429,8.32044,164790.21294563,0
+MYD.US,D,20061227,000000,8.32044,8.36271,8.32044,8.35817,66660.823032535,0
+MYD.US,D,20061228,000000,8.35817,8.36271,8.30475,8.34415,125345.6393472,0
+MYD.US,D,20061229,000000,8.30899,8.40813,8.30899,8.37693,137942.58545736,0
+MYD.US,D,20070103,000000,8.36924,8.41287,8.3316,8.36924,118682.08878807,0
+MYD.US,D,20070104,000000,8.35056,8.40813,8.35056,8.39461,100725.94669632,0
+MYD.US,D,20070105,000000,8.39461,8.39461,8.31532,8.38227,141646.0207757,0
+MYD.US,D,20070108,000000,8.40093,8.46738,8.36924,8.42137,197561.10900842,0
+MYD.US,D,20070109,000000,8.46738,8.46738,8.43114,8.4506,185714.57185939,0
+MYD.US,D,20070110,000000,8.46738,8.46738,8.43925,8.46738,132746.43379796,0
+MYD.US,D,20070111,000000,8.42137,8.42562,8.34415,8.36271,133498.86815441,0
+MYD.US,D,20070112,000000,8.29261,8.42562,8.29261,8.42137,136829.63073632,0
+MYD.US,D,20070116,000000,8.42137,8.42137,8.38227,8.38868,80730.231530689,0
+MYD.US,D,20070117,000000,8.38868,8.41791,8.37693,8.39461,85161.796461801,0
+MYD.US,D,20070118,000000,8.42137,8.43558,8.38868,8.41791,166831.81141481,0
+MYD.US,D,20070119,000000,8.42137,8.46057,8.42137,8.46057,60919.840035627,0
+MYD.US,D,20070122,000000,8.4506,8.4742,8.43558,8.45613,64059.202761049,0
+MYD.US,D,20070123,000000,8.4742,8.4742,8.42137,8.44458,104234.94406521,0
+MYD.US,D,20070124,000000,8.43925,8.48388,8.42137,8.42562,139791.7713724,0
+MYD.US,D,20070125,000000,8.42137,8.43558,8.37259,8.39461,142017.68081448,0
+MYD.US,D,20070126,000000,8.37259,8.41287,8.35817,8.37259,54065.902317675,0
+MYD.US,D,20070129,000000,8.37259,8.41791,8.37259,8.38227,73505.646471607,0
+MYD.US,D,20070130,000000,8.38227,8.38868,8.35817,8.38868,60733.50366741,0
+MYD.US,D,20070131,000000,8.38868,8.39461,8.33822,8.38868,144237.51407065,0
+MYD.US,D,20070201,000000,8.35817,8.41287,8.35817,8.38227,94983.951001756,0
+MYD.US,D,20070202,000000,8.40813,8.40813,8.36924,8.39461,87766.454826247,0
+MYD.US,D,20070205,000000,8.39461,8.42137,8.39461,8.41287,139050.47669014,0
+MYD.US,D,20070206,000000,8.42137,8.42562,8.37693,8.39461,97944.066242532,0
+MYD.US,D,20070207,000000,8.39461,8.40813,8.36924,8.39461,87018.071260412,0
+MYD.US,D,20070208,000000,8.37693,8.41287,8.36924,8.40813,91282.541078718,0
+MYD.US,D,20070209,000000,8.40813,8.41287,8.37259,8.37259,58140.997674804,0
+MYD.US,D,20070212,000000,8.37693,8.40093,8.37693,8.37693,63324.996962361,0
+MYD.US,D,20070213,000000,8.37693,8.37693,8.32608,8.33822,120907.99823016,0
+MYD.US,D,20070214,000000,8.33822,8.39461,8.3316,8.38227,84062.006810249,0
+MYD.US,D,20070215,000000,8.37693,8.41791,8.37693,8.39461,55362.155313978,0
+MYD.US,D,20070216,000000,8.37259,8.41287,8.37259,8.39461,110902.54541496,0
+MYD.US,D,20070220,000000,8.38227,8.40813,8.35817,8.35817,73505.646471607,0
+MYD.US,D,20070221,000000,8.35056,8.40813,8.34415,8.38227,148681.23137361,0
+MYD.US,D,20070222,000000,8.37693,8.40093,8.35056,8.36271,85544.596174772,0
+MYD.US,D,20070223,000000,8.35056,8.38227,8.3316,8.36924,92210.172129198,0
+MYD.US,D,20070226,000000,8.38227,8.42137,8.38227,8.40093,52394.951189628,0
+MYD.US,D,20070227,000000,8.42137,8.43558,8.38227,8.41287,84988.625163075,0
+MYD.US,D,20070228,000000,8.37693,8.46057,8.37693,8.44458,103503.77635949,0
+MYD.US,D,20070301,000000,8.45613,8.4742,8.43114,8.44458,39625.846478391,0
+MYD.US,D,20070302,000000,8.45613,8.48911,8.43558,8.46057,118682.08878807,0
+MYD.US,D,20070305,000000,8.4742,8.4742,8.41791,8.44458,115907.29721786,0
+MYD.US,D,20070306,000000,8.42137,8.46057,8.42137,8.43558,58319.232461794,0
+MYD.US,D,20070307,000000,8.4506,8.47944,8.42137,8.45613,67404.143110103,0
+MYD.US,D,20070308,000000,8.4742,8.49928,8.44458,8.48911,79989.949546082,0
+MYD.US,D,20070309,000000,8.4742,8.52486,8.4742,8.50452,108132.81733301,0
+MYD.US,D,20070312,000000,8.52901,8.561,8.50452,8.54411,60546.154601537,0
+MYD.US,D,20070313,000000,8.48388,8.52901,8.4742,8.48388,106651.24066614,0
+MYD.US,D,20070314,000000,8.44458,8.46738,8.42137,8.43925,150346.10631573,0
+MYD.US,D,20070315,000000,8.43925,8.44458,8.40093,8.41287,82955.128275125,0
+MYD.US,D,20070316,000000,8.39461,8.43114,8.38227,8.41791,54804.158906976,0
+MYD.US,D,20070319,000000,8.41287,8.41287,8.37259,8.39461,49438.886739466,0
+MYD.US,D,20070320,000000,8.40093,8.42562,8.38868,8.40813,74793.797886683,0
+MYD.US,D,20070321,000000,8.39461,8.41791,8.37693,8.37693,78504.322088601,0
+MYD.US,D,20070322,000000,8.38868,8.40813,8.36271,8.37693,73688.944746865,0
+MYD.US,D,20070323,000000,8.39461,8.41287,8.38227,8.38868,107200.12279426,0
+MYD.US,D,20070326,000000,8.40813,8.42137,8.38227,8.41287,76280.438041818,0
+MYD.US,D,20070327,000000,8.38868,8.43925,8.38868,8.42137,137012.92901158,0
+MYD.US,D,20070328,000000,8.42137,8.4742,8.40813,8.46057,103685.04923945,0
+MYD.US,D,20070329,000000,8.43114,8.46738,8.40813,8.42137,111283.3197326,0
+MYD.US,D,20070330,000000,8.40093,8.4506,8.40093,8.44458,45177.455014119,0
+MYD.US,D,20070402,000000,8.42562,8.48911,8.42562,8.4742,135159.69230593,0
+MYD.US,D,20070403,000000,8.4742,8.49928,8.43114,8.44458,155341.74383976,0
+MYD.US,D,20070404,000000,8.43558,8.48388,8.43558,8.47944,104613.69298757,0
+MYD.US,D,20070405,000000,8.51162,8.51162,8.46738,8.4742,92951.466811459,0
+MYD.US,D,20070409,000000,8.4742,8.50452,8.44458,8.50452,61844.432993147,0
+MYD.US,D,20070410,000000,8.49652,8.54411,8.49652,8.54411,130904.3367665,0
+MYD.US,D,20070411,000000,8.54411,8.54974,8.52901,8.54411,52031.392732072,0
+MYD.US,D,20070412,000000,8.49652,8.52901,8.48388,8.48388,80173.24782134,0
+MYD.US,D,20070413,000000,8.50452,8.50452,8.48388,8.48388,43694.865649598,0
+MYD.US,D,20070416,000000,8.45613,8.48388,8.4506,8.45613,64059.202761049,0
+MYD.US,D,20070417,000000,8.45613,8.4742,8.42562,8.45613,119056.78691981,0
+MYD.US,D,20070418,000000,8.42562,8.46057,8.42562,8.44458,86468.176434637,0
+MYD.US,D,20070419,000000,8.44458,8.48911,8.43114,8.4742,82768.791906906,0
+MYD.US,D,20070420,000000,8.51162,8.51162,8.4506,8.49652,60919.840035627,0
+MYD.US,D,20070423,000000,8.47944,8.53325,8.4742,8.51162,45177.455014119,0
+MYD.US,D,20070424,000000,8.50452,8.52486,8.48388,8.48911,78876.994825038,0
+MYD.US,D,20070425,000000,8.4742,8.48388,8.4506,8.46738,99243.357331796,0
+MYD.US,D,20070426,000000,8.4742,8.48911,8.46738,8.4742,59434.212578146,0
+MYD.US,D,20070427,000000,8.43558,8.47944,8.43558,8.4506,62581.676884794,0
+MYD.US,D,20070430,000000,8.46738,8.49928,8.43558,8.47944,112201.83650421,0
+MYD.US,D,20070501,000000,8.4742,8.53325,8.4742,8.52486,121457.89305594,0
+MYD.US,D,20070502,000000,8.50452,8.53769,8.48388,8.52901,59434.212578146,0
+MYD.US,D,20070503,000000,8.54974,8.57206,8.52901,8.561,95723.220288709,0
+MYD.US,D,20070504,000000,8.55655,8.58125,8.55655,8.58125,47958.32277025,0
+MYD.US,D,20070507,000000,8.58125,8.6076,8.55655,8.57206,101097.6067351,0
+MYD.US,D,20070508,000000,8.561,8.56751,8.53325,8.53769,88317.362349676,0
+MYD.US,D,20070509,000000,8.52901,8.56751,8.50452,8.52486,79429.927743773,0
+MYD.US,D,20070510,000000,8.50452,8.59703,8.50452,8.53325,51656.694600328,0
+MYD.US,D,20070511,000000,8.49928,8.51814,8.4506,8.45613,107393.54804605,0
+MYD.US,D,20070514,000000,8.44458,8.49652,8.44458,8.45613,93319.07605963,0
+MYD.US,D,20070515,000000,8.4506,8.51162,8.44458,8.47944,108318.14100357,0
+MYD.US,D,20070516,000000,8.4506,8.48388,8.4506,8.46738,74793.797886683,0
+MYD.US,D,20070517,000000,8.46738,8.51814,8.45613,8.48911,112022.58901956,0
+MYD.US,D,20070518,000000,8.48388,8.51814,8.45613,8.45613,77397.443553476,0
+MYD.US,D,20070521,000000,8.49652,8.49652,8.43925,8.43925,75538.130661904,0
+MYD.US,D,20070522,000000,8.46057,8.4742,8.42137,8.42137,54065.902317675,0
+MYD.US,D,20070523,000000,8.42137,8.4506,8.35056,8.35817,106274.51713908,0
+MYD.US,D,20070524,000000,8.37259,8.41791,8.35817,8.37693,78135.700142777,0
+MYD.US,D,20070525,000000,8.37693,8.38868,8.32608,8.34415,107755.08110831,0
+MYD.US,D,20070529,000000,8.37693,8.38868,8.3316,8.36924,97015.422494399,0
+MYD.US,D,20070530,000000,8.37259,8.41791,8.36271,8.38868,101463.19058796,0
+MYD.US,D,20070531,000000,8.37693,8.40093,8.34415,8.34415,79623.352995565,0
+MYD.US,D,20070601,000000,8.36271,8.39461,8.34415,8.38227,57764.274147752,0
+MYD.US,D,20070604,000000,8.46738,8.46738,8.37693,8.38227,89059.66972959,0
+MYD.US,D,20070605,000000,8.41287,8.43558,8.36924,8.38868,97944.066242532,0
+MYD.US,D,20070606,000000,8.38868,8.39461,8.36271,8.36924,57764.274147752,0
+MYD.US,D,20070607,000000,8.36924,8.39461,8.30899,8.30899,109238.68317047,0
+MYD.US,D,20070608,000000,8.33822,8.33822,8.2216,8.25271,113128.45485703,0
+MYD.US,D,20070611,000000,8.20906,8.25271,8.20472,8.21429,75915.866886608,0
+MYD.US,D,20070612,000000,8.20472,8.20472,8.11615,8.12177,131094.72392533,0
+MYD.US,D,20070613,000000,8.0646,8.17777,8.0646,8.07359,88512.812996774,0
+MYD.US,D,20070614,000000,8.07359,8.1112,8.07013,8.09659,96650.85133919,0
+MYD.US,D,20070615,000000,8.07359,8.143,8.07359,8.0795,72027.107897698,0
+MYD.US,D,20070618,000000,8.09047,8.12177,8.0324,8.04998,132198.5643675,0
+MYD.US,D,20070619,000000,8.07359,8.10064,8.02629,8.05354,71835.708041213,0
+MYD.US,D,20070620,000000,8.0646,8.1112,8.04415,8.0646,49803.457894677,0
+MYD.US,D,20070621,000000,8.04998,8.32608,8.04998,8.19889,220704.28848069,0
+MYD.US,D,20070622,000000,8.22744,8.22744,8.13421,8.13836,33513.203442699,0
+MYD.US,D,20070625,000000,8.15969,8.15969,8.09659,8.1112,104234.94406521,0
+MYD.US,D,20070626,000000,8.10064,8.1112,8.07013,8.07013,53881.591344764,0
+MYD.US,D,20070627,000000,8.0646,8.1112,8.0646,8.07013,106651.24066614,0
+MYD.US,D,20070628,000000,8.07359,8.09047,8.0172,8.0172,118504.86669874,0
+MYD.US,D,20070629,000000,8.0172,8.07013,8.0172,8.05354,80911.504410641,0
+MYD.US,D,20070702,000000,8.0324,8.0646,8.00535,8.06026,161267.03780958,0
+MYD.US,D,20070703,000000,8.06026,8.07359,8.04998,8.07359,31099.944934739,0
+MYD.US,D,20070705,000000,8.01226,8.05354,8.01226,8.0172,58511.645015933,0
+MYD.US,D,20070706,000000,7.98036,7.99291,7.93021,7.93376,102391.8343361,0
+MYD.US,D,20070709,000000,7.9388,7.96329,7.88745,7.91392,134611.82287545,0
+MYD.US,D,20070710,000000,7.91392,7.9388,7.80638,7.82376,230708.72859825,0
+MYD.US,D,20070711,000000,7.83017,7.83679,7.60938,7.64364,619530.95451352,0
+MYD.US,D,20070712,000000,7.61402,7.68867,7.51972,7.5764,471954.57627973,0
+MYD.US,D,20070713,000000,7.5607,7.56652,7.46915,7.50807,237923.1866808,0
+MYD.US,D,20070716,000000,7.48417,7.53966,7.38917,7.42068,373088.95517264,0
+MYD.US,D,20070717,000000,7.42679,7.43253,7.37692,7.37692,370128.83993187,0
+MYD.US,D,20070718,000000,7.40527,7.43875,7.34385,7.37692,429563.05251002,0
+MYD.US,D,20070719,000000,7.35373,7.46363,7.34385,7.39263,324207.05214252,0
+MYD.US,D,20070720,000000,7.39866,7.5444,7.39866,7.50807,176087.86796653,0
+MYD.US,D,20070723,000000,7.55004,7.59387,7.53542,7.57096,262931.75523057,0
+MYD.US,D,20070724,000000,7.55507,7.55507,7.39263,7.49513,325322.03225887,0
+MYD.US,D,20070725,000000,7.50807,7.53966,7.45898,7.50807,165720.88208907,0
+MYD.US,D,20070726,000000,7.50154,7.50807,7.35373,7.44467,154971.09649864,0
+MYD.US,D,20070727,000000,7.50807,7.5135,7.39263,7.50154,335501.66907047,0
+MYD.US,D,20070730,000000,7.52535,7.63119,7.51972,7.61985,226631.60784582,0
+MYD.US,D,20070731,000000,7.59387,7.70003,7.59387,7.68503,210516.55008788,0
+MYD.US,D,20070801,000000,7.62587,7.74575,7.62587,7.72866,193853.62289945,0
+MYD.US,D,20070802,000000,7.72866,7.79867,7.72866,7.76806,250515.06930271,0
+MYD.US,D,20070803,000000,7.79008,7.91392,7.74002,7.79008,182561.03136682,0
+MYD.US,D,20070806,000000,7.80638,7.80638,7.64364,7.66428,243112.24945662,0
+MYD.US,D,20070807,000000,7.61985,7.66823,7.61985,7.64818,141646.0207757,0
+MYD.US,D,20070808,000000,7.65362,7.65855,7.55004,7.5607,224222.40012847,0
+MYD.US,D,20070809,000000,7.5764,7.58182,7.45395,7.45395,161452.36148015,0
+MYD.US,D,20070810,000000,7.40961,7.47568,7.34385,7.39263,166271.7896125,0
+MYD.US,D,20070813,000000,7.39263,7.42679,7.34849,7.37692,108688.78834469,0
+MYD.US,D,20070814,000000,7.38917,7.40961,7.34849,7.35373,108132.81733301,0
+MYD.US,D,20070815,000000,7.33803,7.38917,7.23158,7.25379,155893.66406086,0
+MYD.US,D,20070816,000000,7.23158,7.23158,7.04465,7.12275,247919.52521714,0
+MYD.US,D,20070817,000000,7.13333,7.44882,7.13333,7.39263,258467.78397456,0
+MYD.US,D,20070820,000000,7.46363,7.47893,7.36597,7.37692,126835.31759529,0
+MYD.US,D,20070821,000000,7.36597,7.50154,7.36597,7.45395,241072.67638275,0
+MYD.US,D,20070822,000000,7.50154,7.63119,7.50154,7.5607,163858.53110454,0
+MYD.US,D,20070823,000000,7.55507,7.60938,7.47893,7.48417,96091.842234533,0
+MYD.US,D,20070824,000000,7.52535,7.55507,7.47568,7.49513,106274.51713908,0
+MYD.US,D,20070827,000000,7.52535,7.53018,7.48891,7.5135,48324.919320768,0
+MYD.US,D,20070828,000000,7.52535,7.53018,7.42679,7.42679,105908.93328622,0
+MYD.US,D,20070829,000000,7.46363,7.60513,7.46363,7.5764,137200.27807744,0
+MYD.US,D,20070830,000000,7.53542,7.66428,7.53542,7.64818,70177.92198266,0
+MYD.US,D,20070831,000000,7.68019,7.68503,7.64364,7.65855,38326.555389128,0
+MYD.US,D,20070904,000000,7.61985,7.6945,7.61985,7.66823,98505.100742494,0
+MYD.US,D,20070905,000000,7.68019,7.71839,7.61985,7.6945,112022.58901956,0
+MYD.US,D,20070906,000000,7.63783,7.72866,7.63783,7.6945,108872.08661995,0
+MYD.US,D,20070907,000000,7.6945,7.79413,7.68867,7.76806,102213.5995491,0
+MYD.US,D,20070910,000000,7.79413,7.79867,7.75019,7.78347,91835.473997454,0
+MYD.US,D,20070911,000000,7.79413,7.80638,7.77507,7.79008,105533.22245683,0
+MYD.US,D,20070912,000000,7.75019,7.79867,7.74002,7.77507,155893.66406086,0
+MYD.US,D,20070913,000000,7.74002,7.76806,7.72866,7.72866,120528.23661016,0
+MYD.US,D,20070914,000000,7.74002,7.75611,7.68019,7.71839,120719.63646664,0
+MYD.US,D,20070917,000000,7.74002,7.74575,7.68867,7.6945,69058.891075696,0
+MYD.US,D,20070918,000000,7.65855,7.6945,7.65855,7.68503,88685.984295499,0
+MYD.US,D,20070919,000000,7.6945,7.70003,7.66823,7.66823,85723.843659416,0
+MYD.US,D,20070920,000000,7.66428,7.68503,7.58806,7.59387,102391.8343361,0
+MYD.US,D,20070921,000000,7.60513,7.66428,7.60513,7.63783,55362.155313978,0
+MYD.US,D,20070924,000000,7.60069,7.65362,7.60069,7.61985,99069.173335417,0
+MYD.US,D,20070925,000000,7.64364,7.71168,7.64364,7.68867,77025.783514692,0
+MYD.US,D,20070926,000000,7.68019,7.74002,7.68019,7.70003,69058.891075696,0
+MYD.US,D,20070927,000000,7.71168,7.72866,7.68867,7.71168,59250.914302887,0
+MYD.US,D,20070928,000000,7.70003,7.71839,7.68019,7.68019,96842.251195674,0
+MYD.US,D,20071001,000000,7.71839,7.7335,7.68867,7.6945,195342.28844991,0
+MYD.US,D,20071002,000000,7.71839,7.72866,7.68867,7.71168,93129.701598451,0
+MYD.US,D,20071003,000000,7.71839,7.72866,7.70003,7.71168,76835.396355861,0
+MYD.US,D,20071004,000000,7.7335,7.77863,7.70704,7.75611,165537.58381381,0
+MYD.US,D,20071005,000000,7.75611,7.78347,7.68867,7.68867,121831.57849003,0
+MYD.US,D,20071008,000000,7.75611,7.75611,7.6945,7.71839,115536.64987673,0
+MYD.US,D,20071009,000000,7.72294,7.74002,7.70003,7.71168,117250.13430621,0
+MYD.US,D,20071010,000000,7.71839,7.71839,7.68867,7.6945,126088.95942476,0
+MYD.US,D,20071011,000000,7.66823,7.68867,7.65362,7.66428,85161.796461801,0
+MYD.US,D,20071012,000000,7.67405,7.68019,7.65362,7.66428,72393.704448216,0
+MYD.US,D,20071015,000000,7.66428,7.66823,7.62587,7.62587,81479.627794177,0
+MYD.US,D,20071016,000000,7.63119,7.65855,7.62587,7.63783,76835.396355861,0
+MYD.US,D,20071017,000000,7.65855,7.66428,7.63783,7.65855,48691.515871285,0
+MYD.US,D,20071018,000000,7.75611,7.75611,7.66428,7.67405,198307.46717894,0
+MYD.US,D,20071019,000000,7.66823,7.74575,7.66823,7.71839,207380.22545541,0
+MYD.US,D,20071022,000000,7.72294,7.8522,7.63783,7.75611,351053.66693315,0
+MYD.US,D,20071023,000000,7.79413,7.84153,7.70704,7.79867,233484.53286612,0
+MYD.US,D,20071024,000000,7.75019,7.82376,7.5135,7.57096,578056.93481775,0
+MYD.US,D,20071025,000000,7.57096,7.5764,7.42068,7.43253,590270.06851729,0
+MYD.US,D,20071026,000000,7.44467,7.44467,7.29862,7.33289,355859.929996,0
+MYD.US,D,20071029,000000,7.31837,7.32431,7.23158,7.28135,590270.06851729,0
+MYD.US,D,20071030,000000,7.30929,7.40961,7.28135,7.37692,194784.29204289,0
+MYD.US,D,20071031,000000,7.37692,7.43253,7.36024,7.40527,160162.18466977,0
+MYD.US,D,20071101,000000,7.30346,7.39263,7.30346,7.35373,184782.8900183,0
+MYD.US,D,20071102,000000,7.34385,7.39263,7.32431,7.37209,118126.11777637,0
+MYD.US,D,20071105,000000,7.02144,7.32431,7.02144,7.31364,185625.4544659,0
+MYD.US,D,20071106,000000,7.30929,7.33803,7.26417,7.32924,134053.82646845,0
+MYD.US,D,20071107,000000,7.23158,7.31364,7.23158,7.27581,239964.78514998,0
+MYD.US,D,20071108,000000,7.34385,7.34385,7.20511,7.24717,142940.2483767,0
+MYD.US,D,20071109,000000,7.2694,7.2694,7.19386,7.2139,163858.53110454,0
+MYD.US,D,20071112,000000,7.18802,7.19929,7.14636,7.15751,169046.58118271,0
+MYD.US,D,20071113,000000,7.15751,7.17647,7.09749,7.12275,228852.45379963,0
+MYD.US,D,20071114,000000,7.1825,7.1825,7.02144,7.0645,230328.96697824,0
+MYD.US,D,20071115,000000,7.14034,7.14034,7.00396,7.04919,171823.39814823,0
+MYD.US,D,20071116,000000,7.14636,7.14636,6.87461,6.92981,268473.23678976,0
+MYD.US,D,20071119,000000,6.96743,7.03833,6.87461,6.99271,273840.53435257,0
+MYD.US,D,20071120,000000,6.99271,7.20511,6.99271,7.11743,243849.49334828,0
+MYD.US,D,20071121,000000,7.11249,7.19929,7.10262,7.151,193487.02634894,0
+MYD.US,D,20071123,000000,7.20976,7.24717,7.17164,7.24717,99069.173335417,0
+MYD.US,D,20071126,000000,7.35373,7.35373,7.1825,7.1825,158675.54451463,0
+MYD.US,D,20071127,000000,7.28756,7.28756,7.1825,7.24293,252547.553493,0
+MYD.US,D,20071128,000000,7.32431,7.33803,7.26417,7.29378,305327.3297909,0
+MYD.US,D,20071129,000000,7.20976,7.32924,7.20976,7.28135,302538.36045354,0
+MYD.US,D,20071130,000000,7.29862,7.35373,7.26417,7.29862,239964.78514998,0
+MYD.US,D,20071203,000000,7.2694,7.34849,7.24717,7.24717,355127.74959262,0
+MYD.US,D,20071204,000000,7.28756,7.38917,7.25379,7.36597,284396.89469123,0
+MYD.US,D,20071205,000000,7.46363,7.46363,7.31364,7.37692,334245.92398031,0
+MYD.US,D,20071206,000000,7.37692,7.42068,7.34849,7.37209,346420.57516902,0
+MYD.US,D,20071207,000000,7.37209,7.44882,7.36024,7.40527,254219.5173187,0
+MYD.US,D,20071210,000000,7.45898,7.53018,7.39866,7.49513,310881.97641959,0
+MYD.US,D,20071211,000000,7.52535,7.56652,7.47568,7.52535,314579.33555202,0
+MYD.US,D,20071212,000000,7.48891,7.64818,7.48891,7.59387,362896.15329156,0
+MYD.US,D,20071213,000000,7.81221,7.81221,7.59387,7.59387,318835.7037891,0
+MYD.US,D,20071214,000000,7.66428,7.68503,7.60938,7.60938,199225.98395054,0
+MYD.US,D,20071217,000000,7.61402,7.74575,7.61402,7.62587,210896.31170789,0
+MYD.US,D,20071218,000000,7.63783,7.7335,7.61985,7.6945,293659.02742887,0
+MYD.US,D,20071219,000000,7.65855,7.82376,7.63783,7.79867,252920.22622944,0
+MYD.US,D,20071220,000000,7.77507,7.82376,7.6945,7.79867,253474.17184582,0
+MYD.US,D,20071221,000000,7.72866,7.79867,7.63783,7.66823,322536.10101448,0
+MYD.US,D,20071224,000000,7.67405,7.71839,7.63119,7.68867,104794.96586753,0
+MYD.US,D,20071226,000000,7.70704,7.74002,7.64364,7.64364,255509.69412909,0
+MYD.US,D,20071227,000000,7.59387,7.65855,7.57096,7.61402,439741.67662395,0
+MYD.US,D,20071228,000000,7.58182,7.64818,7.58182,7.61985,260756.48067115,0
+MYD.US,D,20071231,000000,7.63783,7.75611,7.63783,7.64818,264955.12514199,0
+MYD.US,D,20080102,000000,7.64364,7.70003,7.63783,7.68867,140537.11684527,0
+MYD.US,D,20080103,000000,7.68867,7.82376,7.64364,7.82376,183304.35144439,0
+MYD.US,D,20080104,000000,7.82376,7.90878,7.82376,7.84637,133070.49704703,0
+MYD.US,D,20080107,000000,7.85723,7.9694,7.85723,7.91885,83547.556402342,0
+MYD.US,D,20080108,000000,7.90878,7.95933,7.90878,7.95341,81613.303884421,0
+MYD.US,D,20080109,000000,7.95933,8.01226,7.95341,8.00535,60351.716652091,0
+MYD.US,D,20080110,000000,7.95341,7.99291,7.90295,7.90878,158679.59530526,0
+MYD.US,D,20080111,000000,7.90878,8.01226,7.90878,7.94274,95953.102656022,0
+MYD.US,D,20080114,000000,7.96329,8.01226,7.93376,7.93376,92742.851094866,0
+MYD.US,D,20080115,000000,7.98679,8.0324,7.95341,7.99922,78024.303400907,0
+MYD.US,D,20080116,000000,7.99291,8.04415,7.94788,7.95341,96650.85133919,0
+MYD.US,D,20080117,000000,7.95933,7.98679,7.76806,7.76806,150162.80804047,0
+MYD.US,D,20080118,000000,7.80331,7.80331,7.60069,7.64364,96654.902129802,0
+MYD.US,D,20080122,000000,7.60938,7.65855,7.48417,7.62587,128869.82718089,0
+MYD.US,D,20080123,000000,7.63119,7.7335,7.52535,7.71839,195342.28844991,0
+MYD.US,D,20080124,000000,7.71839,7.7335,7.64818,7.6945,84242.266992548,0
+MYD.US,D,20080125,000000,7.68867,7.70704,7.63783,7.65855,91282.541078718,0
+MYD.US,D,20080128,000000,7.60938,7.68503,7.60938,7.66823,122985.0411172,0
+MYD.US,D,20080129,000000,7.68503,7.76293,7.65855,7.74575,133684.19182497,0
+MYD.US,D,20080130,000000,7.77863,7.77863,7.66428,7.71839,163310.66167408,0
+MYD.US,D,20080131,000000,7.68019,7.7335,7.68019,7.71168,82388.017589242,0
+MYD.US,D,20080201,000000,7.71168,7.7335,7.6945,7.72866,66629.42940528,0
+MYD.US,D,20080204,000000,7.7335,7.75611,7.70003,7.7335,125345.6393472,0
+MYD.US,D,20080205,000000,7.72866,7.77507,7.66823,7.76806,104583.31205797,0
+MYD.US,D,20080206,000000,7.75019,7.79413,7.74002,7.76806,61844.432993147,0
+MYD.US,D,20080207,000000,7.77507,7.79008,7.72866,7.77863,115907.29721786,0
+MYD.US,D,20080208,000000,7.75611,7.76293,7.68503,7.72294,178862.65953675,0
+MYD.US,D,20080211,000000,7.74575,7.76806,7.71839,7.76806,73446.910007712,0
+MYD.US,D,20080212,000000,7.74575,7.82376,7.74575,7.80638,107221.38944498,0
+MYD.US,D,20080213,000000,7.84637,7.84637,7.55507,7.55507,369338.93576224,0
+MYD.US,D,20080214,000000,7.50154,7.5135,7.27581,7.29378,522409.19876552,0
+MYD.US,D,20080215,000000,7.24717,7.32924,7.14636,7.25804,343063.48244813,0
+MYD.US,D,20080219,000000,7.26417,7.55004,7.26417,7.51972,315565.7030664,0
+MYD.US,D,20080220,000000,7.47568,7.52535,7.42679,7.42679,152934.56151773,0
+MYD.US,D,20080221,000000,7.43875,7.44467,7.33803,7.36024,134277.63264984,0
+MYD.US,D,20080222,000000,7.31364,7.36024,7.21923,7.25379,284214.60911362,0
+MYD.US,D,20080225,000000,7.2694,7.43253,7.2694,7.34385,185714.57185939,0
+MYD.US,D,20080226,000000,7.38917,7.44882,7.38216,7.40527,125164.36646724,0
+MYD.US,D,20080227,000000,7.41594,7.44467,7.31837,7.31837,102571.08182075,0
+MYD.US,D,20080228,000000,7.33289,7.33289,7.14636,7.20976,270877.38101884,0
+MYD.US,D,20080229,000000,7.14636,7.20976,7.11249,7.17647,345181.0332413,0
+MYD.US,D,20080303,000000,7.16285,7.31364,7.02144,7.30929,235883.61360692,0
+MYD.US,D,20080304,000000,7.30929,7.35373,7.23729,7.30929,172008.7218188,0
+MYD.US,D,20080305,000000,7.35373,7.42068,7.32431,7.37692,199225.98395054,0
+MYD.US,D,20080306,000000,7.34849,7.39263,7.20511,7.29862,179970.55076953,0
+MYD.US,D,20080307,000000,7.33289,7.36597,7.2694,7.32431,327500.34491126,0
+MYD.US,D,20080310,000000,7.30346,7.33803,7.25804,7.28135,153682.94508356,0
+MYD.US,D,20080311,000000,7.31837,7.37692,7.28756,7.37692,106835.55163904,0
+MYD.US,D,20080312,000000,7.30346,7.30346,7.2139,7.2139,68447.221693065,0
+MYD.US,D,20080313,000000,7.11743,7.19929,7.08603,7.16285,155162.49635512,0
+MYD.US,D,20080314,000000,7.19386,7.19929,7.10262,7.12275,182376.72039391,0
+MYD.US,D,20080317,000000,7.03319,7.09749,6.97651,7.05433,194191.86391568,0
+MYD.US,D,20080318,000000,7.07081,7.2139,7.07081,7.15751,127583.70116112,0
+MYD.US,D,20080319,000000,7.12819,7.20511,7.12819,7.15751,84062.006810249,0
+MYD.US,D,20080320,000000,7.15751,7.18802,7.12819,7.15751,111459.5291243,0
+MYD.US,D,20080324,000000,7.16285,7.24717,7.16285,7.24717,96842.251195674,0
+MYD.US,D,20080325,000000,7.22565,7.29378,7.22565,7.29378,94424.9418971,0
+MYD.US,D,20080326,000000,7.27581,7.31837,7.2694,7.30929,124447.37652866,0
+MYD.US,D,20080327,000000,7.39866,7.41594,7.29862,7.31364,105930.19993694,0
+MYD.US,D,20080328,000000,7.30929,7.35373,7.26417,7.26417,201082.25874915,0
+MYD.US,D,20080331,000000,7.28135,7.30929,7.22565,7.24293,113128.45485703,0
+MYD.US,D,20080401,000000,7.24717,7.31364,7.24717,7.31364,155341.74383976,0
+MYD.US,D,20080402,000000,7.30929,7.32431,7.28135,7.31364,66433.978758182,0
+MYD.US,D,20080403,000000,7.31837,7.34849,7.29862,7.34385,69436.6273004,0
+MYD.US,D,20080404,000000,7.33803,7.36024,7.32431,7.33803,59062.552539362,0
+MYD.US,D,20080407,000000,7.34849,7.39263,7.34385,7.37209,81096.828081207,0
+MYD.US,D,20080408,000000,7.37209,7.39263,7.28756,7.29862,118971.72031693,0
+MYD.US,D,20080409,000000,7.29862,7.35373,7.28135,7.33803,181079.45469996,0
+MYD.US,D,20080410,000000,7.34849,7.42068,7.34385,7.40527,108071.04277615,0
+MYD.US,D,20080411,000000,7.34385,7.38216,7.32924,7.37209,99243.357331796,0
+MYD.US,D,20080414,000000,7.37209,7.40527,7.30346,7.30346,97179.479514244,0
+MYD.US,D,20080415,000000,7.31364,7.34849,7.30346,7.32431,97686.841038579,0
+MYD.US,D,20080416,000000,7.31364,7.38917,7.31364,7.35373,103730.62063384,0
+MYD.US,D,20080417,000000,7.36024,7.38917,7.34385,7.37209,83292.356593694,0
+MYD.US,D,20080418,000000,7.40527,7.40527,7.36024,7.39263,71281.762424824,0
+MYD.US,D,20080421,000000,7.39263,7.42068,7.38917,7.41594,81283.164449425,0
+MYD.US,D,20080422,000000,7.39866,7.43875,7.39263,7.42068,64285.034337748,0
+MYD.US,D,20080423,000000,7.44882,7.46363,7.42068,7.44467,105787.40956781,0
+MYD.US,D,20080424,000000,7.44467,7.48891,7.43253,7.46363,94377.345107392,0
+MYD.US,D,20080425,000000,7.46363,7.47568,7.38216,7.39866,157227.38687032,0
+MYD.US,D,20080428,000000,7.38216,7.45898,7.38216,7.44882,70761.235830996,0
+MYD.US,D,20080429,000000,7.46915,7.47893,7.39263,7.39263,123539.99943124,0
+MYD.US,D,20080430,000000,7.39263,7.43253,7.37692,7.39263,145893.27473389,0
+MYD.US,D,20080501,000000,7.37692,7.48891,7.37692,7.43253,117973.20043072,0
+MYD.US,D,20080502,000000,7.45898,7.46915,7.42068,7.44882,59516.241088068,0
+MYD.US,D,20080505,000000,7.49513,7.49513,7.43253,7.43875,34691.983511213,0
+MYD.US,D,20080506,000000,7.44467,7.47568,7.39866,7.41594,199502.45040991,0
+MYD.US,D,20080507,000000,7.40961,7.45898,7.38216,7.40527,168590.8672387,0
+MYD.US,D,20080508,000000,7.38917,7.42679,7.38917,7.42068,41327.178536039,0
+MYD.US,D,20080509,000000,7.40527,7.45898,7.40527,7.45898,61942.664665523,0
+MYD.US,D,20080512,000000,7.44882,7.51972,7.44882,7.51972,68244.682162393,0
+MYD.US,D,20080513,000000,7.48891,7.49513,7.42068,7.43253,71097.451451913,0
+MYD.US,D,20080514,000000,7.44882,7.48891,7.43253,7.46363,91215.703033597,0
+MYD.US,D,20080515,000000,7.45395,7.45395,7.41594,7.44467,67824.412636247,0
+MYD.US,D,20080516,000000,7.45898,7.47893,7.43253,7.43875,94045.180277089,0
+MYD.US,D,20080519,000000,7.43875,7.50807,7.43875,7.47568,81427.980213856,0
+MYD.US,D,20080520,000000,7.46363,7.53018,7.46363,7.49513,104117.47113743,0
+MYD.US,D,20080521,000000,7.53018,7.5444,7.5135,7.53018,57665.029777723,0
+MYD.US,D,20080522,000000,7.5135,7.53542,7.46915,7.46915,159693.30565626,0
+MYD.US,D,20080523,000000,7.44467,7.47568,7.40961,7.44882,219449.55608818,0
+MYD.US,D,20080527,000000,7.43253,7.46915,7.42679,7.43875,75065.200857784,0
+MYD.US,D,20080528,000000,7.45898,7.47568,7.42679,7.47568,112990.72797618,0
+MYD.US,D,20080529,000000,7.46363,7.53018,7.44882,7.45898,175466.07160738,0
+MYD.US,D,20080530,000000,7.43875,7.44882,7.42679,7.44467,53903.870693137,0
+MYD.US,D,20080602,000000,7.43875,7.48417,7.43253,7.44882,62140.140707928,0
+MYD.US,D,20080603,000000,7.42068,7.46915,7.39263,7.43253,299965.09571636,0
+MYD.US,D,20080604,000000,7.44882,7.46363,7.39263,7.40961,69532.833577469,0
+MYD.US,D,20080605,000000,7.43875,7.44882,7.40527,7.44882,99751.731553782,0
+MYD.US,D,20080606,000000,7.41594,7.45898,7.34385,7.36597,176355.22014703,0
+MYD.US,D,20080609,000000,7.34849,7.41594,7.34849,7.41594,112003.34776415,0
+MYD.US,D,20080610,000000,7.40527,7.40961,7.34385,7.34385,80902.390131761,0
+MYD.US,D,20080611,000000,7.36597,7.39263,7.19386,7.26417,275653.2631521,0
+MYD.US,D,20080612,000000,7.1825,7.23158,7.16828,7.20976,134849.80682399,0
+MYD.US,D,20080613,000000,7.22565,7.22565,7.17647,7.20976,42630.520415915,0
+MYD.US,D,20080616,000000,7.19386,7.25379,7.1825,7.1825,104783.82619334,0
+MYD.US,D,20080617,000000,7.18802,7.22565,7.1825,7.1825,93688.710703106,0
+MYD.US,D,20080618,000000,7.17647,7.19929,7.11743,7.14034,111205.3420133,0
+MYD.US,D,20080619,000000,7.12275,7.14636,7.08603,7.10617,64067.304342275,0
+MYD.US,D,20080620,000000,7.10617,7.12819,7.02144,7.05847,86190.697277616,0
+MYD.US,D,20080623,000000,7.05847,7.09749,7.01533,7.09749,129131.10317547,0
+MYD.US,D,20080624,000000,7.05433,7.17647,7.05433,7.14636,168399.46738221,0
+MYD.US,D,20080625,000000,7.10262,7.16828,7.10262,7.12819,243174.02401349,0
+MYD.US,D,20080626,000000,7.08158,7.16828,7.08158,7.16285,219767.54315133,0
+MYD.US,D,20080627,000000,7.10262,7.14636,7.10262,7.13333,71415.438515069,0
+MYD.US,D,20080630,000000,7.11249,7.16828,7.11249,7.12275,106474.01857681,0
+MYD.US,D,20080701,000000,7.10262,7.19386,7.10262,7.14034,135774.3997815,0
+MYD.US,D,20080702,000000,7.11743,7.18802,7.10617,7.18802,57949.597818318,0
+MYD.US,D,20080703,000000,7.17647,7.20511,7.12819,7.151,38286.047482993,0
+MYD.US,D,20080707,000000,7.16828,7.18802,7.13333,7.15751,67796.057101954,0
+MYD.US,D,20080708,000000,7.11249,7.15751,7.07516,7.10617,130673.44170153,0
+MYD.US,D,20080709,000000,7.11249,7.15751,7.11249,7.14636,57625.534569242,0
+MYD.US,D,20080710,000000,7.14636,7.17164,7.12819,7.151,76657.161568869,0
+MYD.US,D,20080711,000000,7.11743,7.12275,7.08158,7.10617,60519.824462549,0
+MYD.US,D,20080714,000000,7.08603,7.11743,6.97651,6.97651,192068.23693658,0
+MYD.US,D,20080715,000000,7.05433,7.05433,6.8906,6.90848,77383.265786329,0
+MYD.US,D,20080716,000000,6.84864,6.96377,6.84864,6.93435,76990.339096824,0
+MYD.US,D,20080717,000000,6.9143,7.11249,6.90848,7.09265,127012.53968463,0
+MYD.US,D,20080718,000000,7.10262,7.10262,6.98709,7.00396,82286.747823907,0
+MYD.US,D,20080721,000000,7.01533,7.05433,6.96743,6.98709,46561.812706265,0
+MYD.US,D,20080722,000000,6.9143,7.0645,6.9143,6.98709,109078.67694124,0
+MYD.US,D,20080723,000000,7.03833,7.03833,6.95232,6.95232,49514.839063468,0
+MYD.US,D,20080724,000000,6.95232,6.96377,6.9143,6.93909,143549.89236402,0
+MYD.US,D,20080725,000000,6.9463,6.97651,6.93909,6.96377,77526.056155453,0
+MYD.US,D,20080728,000000,6.96743,6.99844,6.95766,6.96377,43686.764068372,0
+MYD.US,D,20080729,000000,6.97277,7.04919,6.96743,7.00979,97243.279466406,0
+MYD.US,D,20080730,000000,7.02144,7.03319,6.97277,6.98709,55577.859914144,0
+MYD.US,D,20080731,000000,6.98264,7.01533,6.98264,6.98709,48572.017548188,0
+MYD.US,D,20080801,000000,6.98709,7.01533,6.95232,6.97277,63256.133521933,0
+MYD.US,D,20080804,000000,6.95232,7.00396,6.95232,7.00396,84117.705181185,0
+MYD.US,D,20080805,000000,6.97651,7.01533,6.97277,6.99844,74370.490267578,0
+MYD.US,D,20080806,000000,6.97277,6.99271,6.95232,6.96377,122543.50494034,0
+MYD.US,D,20080807,000000,6.96743,6.96743,6.84864,6.85782,298304.27156484,0
+MYD.US,D,20080808,000000,6.86355,6.98264,6.8282,6.96377,222285.1095176,0
+MYD.US,D,20080811,000000,6.96377,6.97651,6.9143,6.97277,151902.62260895,0
+MYD.US,D,20080812,000000,6.96743,6.96743,6.86355,6.86967,119573.26272304,0
+MYD.US,D,20080813,000000,6.80578,6.83818,6.80006,6.80006,101954.34894985,0
+MYD.US,D,20080814,000000,6.79402,6.80006,6.73933,6.75019,135003.7368673,0
+MYD.US,D,20080815,000000,6.75621,6.75621,6.67484,6.69232,171954.03614551,0
+MYD.US,D,20080818,000000,6.72313,6.72827,6.68048,6.72313,151202.84853048,0
+MYD.US,D,20080819,000000,6.71957,6.72313,6.67484,6.69232,122642.74931037,0
+MYD.US,D,20080820,000000,6.70289,6.71957,6.68048,6.70289,169707.87275036,0
+MYD.US,D,20080821,000000,6.73439,6.76194,6.69232,6.75621,61862.661550907,0
+MYD.US,D,20080822,000000,6.77784,6.80006,6.70289,6.70289,226691.35700737,0
+MYD.US,D,20080825,000000,6.69232,6.77784,6.69232,6.72827,171377.81118075,0
+MYD.US,D,20080826,000000,6.72313,6.79402,6.72313,6.78958,167269.29680105,0
+MYD.US,D,20080827,000000,6.80578,6.81141,6.75019,6.79402,139954.81569459,0
+MYD.US,D,20080828,000000,6.79402,6.84864,6.77241,6.81625,168065.27715661,0
+MYD.US,D,20080829,000000,6.80578,6.83818,6.79402,6.83818,58298.978508727,0
+MYD.US,D,20080902,000000,6.83214,6.85782,6.83214,6.84864,52704.836671557,0
+MYD.US,D,20080903,000000,6.84864,6.87461,6.81141,6.87461,112254.49678219,0
+MYD.US,D,20080904,000000,6.88558,6.88558,6.83818,6.88558,174881.74506138,0
+MYD.US,D,20080905,000000,6.88558,7.02144,6.86355,7.01533,176743.08334826,0
+MYD.US,D,20080908,000000,7.00396,7.13333,6.98709,7.07081,196929.18567273,0
+MYD.US,D,20080909,000000,7.05847,7.08603,6.98264,6.99271,146160.6269144,0
+MYD.US,D,20080910,000000,6.95766,7.02688,6.91874,6.923,92990.96201994,0
+MYD.US,D,20080911,000000,6.85288,6.88558,6.70289,6.70289,151228.16597181,0
+MYD.US,D,20080912,000000,6.70803,6.74425,6.64284,6.64878,120103.91629339,0
+MYD.US,D,20080915,000000,6.61589,6.63238,6.5683,6.58331,71004.283267803,0
+MYD.US,D,20080916,000000,6.49168,6.49819,6.3789,6.45464,182039.49207534,0
+MYD.US,D,20080917,000000,6.34601,6.4265,6.12956,6.2214,468234.93779894,0
+MYD.US,D,20080918,000000,6.103,6.19493,5.85467,5.96772,224695.32993259,0
+MYD.US,D,20080919,000000,6.15199,6.39481,6.15199,6.37298,170700.31645065,0
+MYD.US,D,20080922,000000,6.2214,6.36221,5.97345,6.05423,131553.47596231,0
+MYD.US,D,20080923,000000,5.95173,5.97345,5.64393,5.75196,277879.17259419,0
+MYD.US,D,20080924,000000,5.69301,5.85999,5.67593,5.80093,146529.24886022,0
+MYD.US,D,20080925,000000,5.82701,5.91401,5.76303,5.90828,158499.33512296,0
+MYD.US,D,20080926,000000,5.85467,5.85467,5.61145,5.82227,161328.81236644,0
+MYD.US,D,20080929,000000,5.68165,5.741,4.96328,5.44959,170641.57998675,0
+MYD.US,D,20080930,000000,5.39549,5.62754,5.21222,5.61145,180511.33131642,0
+MYD.US,D,20081001,000000,5.57925,5.87085,5.51961,5.69815,103849.10625928,0
+MYD.US,D,20081002,000000,5.78949,5.79512,5.66567,5.75196,118550.43809314,0
+MYD.US,D,20081003,000000,5.75196,5.85999,5.68165,5.81674,173329.27955877,0
+MYD.US,D,20081006,000000,5.59565,5.66053,4.86068,5.14191,512657.9330613,0
+MYD.US,D,20081007,000000,5.14705,5.1736,4.65025,4.80153,526896.46206757,0
+MYD.US,D,20081008,000000,4.86068,4.86068,4.39065,4.65025,541505.63841496,0
+MYD.US,D,20081009,000000,4.53679,4.67168,4.10981,4.30434,584561.49184529,0
+MYD.US,D,20081010,000000,3.86689,4.1424,3.49967,3.88358,531182.1985366,0
+MYD.US,D,20081013,000000,4.02321,4.55299,4.00781,4.51527,400916.87398938,0
+MYD.US,D,20081014,000000,4.86068,4.94175,4.66082,4.80153,398317.27911318,0
+MYD.US,D,20081015,000000,4.69924,4.86622,4.51527,4.59071,291897.94620967,0
+MYD.US,D,20081016,000000,4.60137,4.87717,4.59071,4.76885,231484.45500073,0
+MYD.US,D,20081017,000000,4.68254,4.8988,4.56365,4.80667,262421.35561328,0
+MYD.US,D,20081020,000000,4.87717,5.10923,4.76391,5.07091,208852.6878434,0
+MYD.US,D,20081021,000000,5.09294,5.26041,5.05551,5.23898,236629.97177747,0
+MYD.US,D,20081022,000000,5.19562,5.34711,5.14705,5.23898,167031.31285252,0
+MYD.US,D,20081023,000000,5.31423,5.51438,5.31423,5.44959,310398.91963894,0
+MYD.US,D,20081024,000000,5.43351,5.55744,5.33071,5.53008,240857.98448025,0
+MYD.US,D,20081027,000000,5.53008,5.54676,5.42788,5.44428,265685.28015006,0
+MYD.US,D,20081028,000000,5.49819,5.52554,5.32488,5.44959,345697.50904451,0
+MYD.US,D,20081029,000000,5.46047,5.4656,5.31956,5.36873,149620.00209828,0
+MYD.US,D,20081030,000000,5.34711,5.39549,5.24441,5.30355,188239.22710922,0
+MYD.US,D,20081031,000000,5.33595,5.33595,5.21222,5.21222,207980.75516386,0
+MYD.US,D,20081103,000000,5.23898,5.24934,5.10923,5.11999,161666.04068501,0
+MYD.US,D,20081104,000000,5.16363,5.44959,5.13085,5.36873,337015.65206225,0
+MYD.US,D,20081105,000000,5.35756,5.93523,5.35756,5.73064,511018.37556052,0
+MYD.US,D,20081106,000000,5.69815,5.80093,5.61145,5.62251,317593.12376842,0
+MYD.US,D,20081107,000000,5.80577,5.80577,5.51438,5.57925,226316.65887563,0
+MYD.US,D,20081110,000000,5.62754,5.66053,5.51438,5.51961,154457.65878838,0
+MYD.US,D,20081111,000000,5.54676,5.55744,5.4656,5.47666,136398.22153598,0
+MYD.US,D,20081112,000000,5.49255,5.49255,5.34711,5.36873,188197.70650543,0
+MYD.US,D,20081113,000000,5.27097,5.48179,5.13085,5.34138,253222.01013015,0
+MYD.US,D,20081114,000000,5.29269,5.7572,5.29269,5.56296,152572.01575783,0
+MYD.US,D,20081117,000000,5.57925,5.64947,5.45483,5.49255,183311.44032797,0
+MYD.US,D,20081118,000000,5.50343,5.52554,5.18467,5.33595,225397.12940637,0
+MYD.US,D,20081119,000000,5.21222,5.39055,5.03911,5.08257,211626.46671596,0
+MYD.US,D,20081120,000000,5.03911,5.03911,4.78534,4.93642,231873.33089962,0
+MYD.US,D,20081121,000000,4.87125,4.94175,4.79077,4.83392,209830.95377655,0
+MYD.US,D,20081124,000000,4.95281,5.26041,4.67168,5.00149,374959.40773841,0
+MYD.US,D,20081125,000000,5.04948,5.28737,4.94175,5.28737,282748.22291155,0
+MYD.US,D,20081126,000000,5.24441,5.38414,5.14705,5.14705,120852.29985923,0
+MYD.US,D,20081128,000000,5.09294,5.39549,5.09294,5.39549,36417.620312541,0
+MYD.US,D,20081201,000000,5.33595,5.3793,5.10409,5.1736,168946.32411503,0
+MYD.US,D,20081202,000000,5.02302,5.23404,4.99063,5.00682,159072.52199475,0
+MYD.US,D,20081203,000000,4.85554,5.28737,4.85554,5.18467,173442.70169596,0
+MYD.US,D,20081204,000000,5.02806,5.15751,4.90394,5.02302,189946.63535279,0
+MYD.US,D,20081205,000000,4.8824,4.96328,4.68254,4.75819,195714.96118634,0
+MYD.US,D,20081208,000000,4.72569,4.96861,4.6937,4.75245,210077.03930631,0
+MYD.US,D,20081209,000000,4.72026,4.75245,4.53679,4.68254,251077.11650031,0
+MYD.US,D,20081210,000000,4.56899,4.99567,4.56365,4.64463,350809.60679869,0
+MYD.US,D,20081211,000000,4.56899,4.69924,4.39579,4.43993,214359.73768238,0
+MYD.US,D,20081212,000000,4.26682,4.54203,4.14773,4.42343,200938.45568238,0
+MYD.US,D,20081215,000000,4.45543,4.68757,4.21785,4.33169,393968.75538965,0
+MYD.US,D,20081216,000000,4.45543,4.55851,4.08839,4.23908,580778.05341233,0
+MYD.US,D,20081217,000000,4.30988,4.55299,4.21291,4.51527,375717.91828077,0
+MYD.US,D,20081218,000000,4.61796,4.84992,4.53679,4.64463,321346.18127179,0
+MYD.US,D,20081219,000000,4.64463,5.10409,4.58044,4.8824,306321.7988865,0
+MYD.US,D,20081222,000000,4.97957,5.26603,4.8824,4.96861,378564.61138437,0
+MYD.US,D,20081223,000000,4.95825,5.34711,4.90945,5.18467,252498.94400564,0
+MYD.US,D,20081224,000000,5.23898,5.38414,5.14705,5.26603,256138.57937182,0
+MYD.US,D,20081226,000000,5.31423,5.31423,5.15257,5.20076,202260.02612001,0
+MYD.US,D,20081229,000000,5.1904,5.1904,4.73666,5.02806,359381.07973674,0
+MYD.US,D,20081230,000000,5.06034,5.20658,4.95281,5.04425,402008.5620597,0
+MYD.US,D,20081231,000000,5.23898,5.3793,5.1904,5.33071,273069.87143837,0
+MYD.US,D,20090102,000000,5.34711,5.63811,5.28737,5.60058,291155.63882976,0
+MYD.US,D,20090105,000000,5.66053,6.06469,5.5686,5.99467,186293.83491712,0
+MYD.US,D,20090106,000000,6.15199,6.15692,5.96772,6.01117,241407.87930601,0
+MYD.US,D,20090107,000000,5.98955,5.98955,5.64947,5.84943,364995.47552698,0
+MYD.US,D,20090108,000000,5.90828,6.03279,5.85467,5.94076,162747.60177879,0
+MYD.US,D,20090109,000000,5.94076,6.15692,5.89229,6.12493,141015.11013766,0
+MYD.US,D,20090112,000000,6.02726,6.22733,5.9304,6.18407,150733.96951697,0
+MYD.US,D,20090113,000000,6.21114,6.21114,5.85999,5.86522,202054.44849638,0
+MYD.US,D,20090114,000000,5.71948,5.83333,5.55744,5.67118,165381.62837519,0
+MYD.US,D,20090115,000000,5.64947,5.78949,5.58982,5.75196,52152.916450475,0
+MYD.US,D,20090116,000000,5.80577,6.12956,5.80577,6.07052,129363.01093808,0
+MYD.US,D,20090120,000000,6.07052,6.1357,6.00555,6.07052,74427.201336166,0
+MYD.US,D,20090121,000000,6.04879,6.14606,6.01117,6.08642,116328.57944166,0
+MYD.US,D,20090122,000000,6.103,6.103,5.91401,5.97345,88983.717405588,0
+MYD.US,D,20090123,000000,5.96269,6.31383,5.92496,6.17835,227042.76309308,0
+MYD.US,D,20090126,000000,5.96772,6.21656,5.95706,6.00555,123106.56483561,0
+MYD.US,D,20090127,000000,5.99467,6.07052,5.92496,6.02726,108782.96922646,0
+MYD.US,D,20090128,000000,6.1357,6.18961,5.98422,6.06024,109858.45413433,0
+MYD.US,D,20090129,000000,6.11368,6.11368,6.02726,6.04879,50805.01587385,0
+MYD.US,D,20090130,000000,6.05423,6.14606,6.05423,6.12493,49290.020184422,0
+MYD.US,D,20090202,000000,6.14082,6.17835,6.00555,6.11368,84329.358990738,0
+MYD.US,D,20090203,000000,6.11368,6.14606,5.98422,6.03279,118400.55884044,0
+MYD.US,D,20090204,000000,6.03279,6.09778,6.03279,6.09778,73924.903300099,0
+MYD.US,D,20090205,000000,6.103,6.11939,6.03279,6.09778,59577.00294727,0
+MYD.US,D,20090206,000000,6.09778,6.18961,6.02233,6.15692,125594.76296992,0
+MYD.US,D,20090209,000000,6.08642,6.23809,6.08642,6.16788,103418.70975661,0
+MYD.US,D,20090210,000000,6.15199,6.17381,6.08642,6.11368,64977.719532649,0
+MYD.US,D,20090211,000000,6.04879,6.12956,6.04376,6.12956,73309.183126854,0
+MYD.US,D,20090212,000000,6.11939,6.2214,6.09778,6.15692,70351.093281386,0
+MYD.US,D,20090213,000000,6.14082,6.2214,6.14082,6.16225,62010.515408299,0
+MYD.US,D,20090217,000000,6.04376,6.04879,5.741,5.82701,103696.18891362,0
+MYD.US,D,20090218,000000,5.78949,5.83333,5.67118,5.741,82167.24950081,0
+MYD.US,D,20090219,000000,5.78949,5.79512,5.67593,5.68669,120787.48720942,0
+MYD.US,D,20090220,000000,5.62251,5.62251,5.22288,5.49819,258595.38387887,0
+MYD.US,D,20090223,000000,5.48712,5.49255,5.10409,5.24934,212389.02804894,0
+MYD.US,D,20090224,000000,5.13598,5.64393,4.97434,5.63811,271316.8918004,0
+MYD.US,D,20090225,000000,5.73567,5.74663,5.55744,5.74663,97136.946212803,0
+MYD.US,D,20090226,000000,5.72422,5.90828,5.67593,5.72422,125829.70882551,0
+MYD.US,D,20090227,000000,5.62754,5.96269,5.62754,5.94076,134333.33102078,0
+MYD.US,D,20090302,000000,5.89229,5.95706,5.78949,5.84943,186669.54574651,0
+MYD.US,D,20090303,000000,5.84943,5.84943,5.62754,5.73567,156387.86051569,0
+MYD.US,D,20090304,000000,5.75196,5.77932,5.68669,5.72422,95216.871462029,0
+MYD.US,D,20090305,000000,5.64947,5.66567,5.56296,5.66567,200187.03402359,0
+MYD.US,D,20090306,000000,5.66567,5.79512,5.32488,5.50343,255172.46581051,0
+MYD.US,D,20090309,000000,5.37367,5.48712,5.33071,5.35244,310916.4081398,0
+MYD.US,D,20090310,000000,5.35756,5.5522,5.35756,5.48179,78357.480928863,0
+MYD.US,D,20090311,000000,5.57925,5.68669,5.53008,5.68669,110513.66951607,0
+MYD.US,D,20090312,000000,5.80093,6.07625,5.77932,5.87085,303471.0549923,0
+MYD.US,D,20090313,000000,6.02233,6.07052,5.88685,5.94076,76637.920313455,0
+MYD.US,D,20090316,000000,5.9304,5.95173,5.87085,5.93523,54109.44831677,0
+MYD.US,D,20090317,000000,5.9304,5.9304,5.67593,5.80577,114142.16520806,0
+MYD.US,D,20090318,000000,5.81674,5.81674,5.67593,5.76806,50326.009883811,0
+MYD.US,D,20090319,000000,5.85467,5.90334,5.77932,5.79512,99702.109368768,0
+MYD.US,D,20090320,000000,5.83333,5.86522,5.78949,5.83333,93078.054018128,0
+MYD.US,D,20090323,000000,5.83333,5.83333,5.78406,5.83333,47363.869247728,0
+MYD.US,D,20090324,000000,5.84321,5.84943,5.77932,5.78949,120703.43330418,0
+MYD.US,D,20090325,000000,5.78949,5.82227,5.67593,5.68669,89289.552096903,0
+MYD.US,D,20090326,000000,5.70299,5.82227,5.67593,5.69815,107532.28762456,0
+MYD.US,D,20090327,000000,5.72422,5.82227,5.67118,5.70851,96702.49891951,0
+MYD.US,D,20090330,000000,5.71948,5.71948,5.58982,5.60058,83239.69631572,0
+MYD.US,D,20090331,000000,5.61707,5.66567,5.53591,5.57363,83648.826167678,0
+MYD.US,D,20090401,000000,5.49819,5.61707,5.43351,5.54676,249719.08894715,0
+MYD.US,D,20090402,000000,5.67118,5.72422,5.54163,5.62251,147356.62284301,0
+MYD.US,D,20090403,000000,5.62754,5.64393,5.45483,5.57925,124882.83651961,0
+MYD.US,D,20090406,000000,5.58982,5.69815,5.53591,5.63347,108843.73108566,0
+MYD.US,D,20090407,000000,5.54163,5.62754,5.54163,5.62754,92974.758857486,0
+MYD.US,D,20090408,000000,5.60612,5.71494,5.58478,5.69815,107866.47785017,0
+MYD.US,D,20090409,000000,5.69815,5.77359,5.69301,5.73567,72449.40281915,0
+MYD.US,D,20090413,000000,5.65431,5.77932,5.65431,5.7572,47539.06594176,0
+MYD.US,D,20090414,000000,5.73064,5.75196,5.63347,5.68165,81303.418402492,0
+MYD.US,D,20090415,000000,5.7572,5.87085,5.73064,5.87085,112220.06506197,0
+MYD.US,D,20090416,000000,5.88685,5.8978,5.82701,5.87628,96891.873380689,0
+MYD.US,D,20090417,000000,5.90828,5.97839,5.90334,5.94076,161830.09770486,0
+MYD.US,D,20090420,000000,5.98955,6.02233,5.96269,6.00061,166424.70695816,0
+MYD.US,D,20090421,000000,5.99467,6.09778,5.98955,6.07052,108806.26127249,0
+MYD.US,D,20090422,000000,6.17835,6.17835,6.01117,6.06469,180730.07400954,0
+MYD.US,D,20090423,000000,6.09254,6.20561,6.07052,6.11368,255150.18646214,0
+MYD.US,D,20090424,000000,6.25428,6.25428,6.03803,6.14082,356727.81188494,0
+MYD.US,D,20090427,000000,6.12493,6.23809,6.08642,6.16788,363319.46091066,0
+MYD.US,D,20090428,000000,6.20047,6.27601,6.10844,6.24904,357943.04906897,0
+MYD.US,D,20090429,000000,6.21656,6.2922,6.21114,6.23256,264001.16395251,0
+MYD.US,D,20090430,000000,6.20047,6.29724,6.17835,6.18407,251928.7952268,0
+MYD.US,D,20090501,000000,6.18407,6.28687,6.18407,6.23256,88643.450994058,0
+MYD.US,D,20090504,000000,6.25428,6.28095,6.1357,6.15692,106120.58709578,0
+MYD.US,D,20090505,000000,6.15692,6.19493,6.08158,6.12956,102381.70735956,0
+MYD.US,D,20090506,000000,6.14606,6.23256,6.08158,6.21114,91018.226991191,0
+MYD.US,D,20090507,000000,6.25428,6.25428,6.15199,6.16788,51381.240838614,0
+MYD.US,D,20090508,000000,6.17381,6.25972,6.17381,6.23809,114928.01858707,0
+MYD.US,D,20090511,000000,6.24904,6.26505,6.15692,6.26505,111754.22414142,0
+MYD.US,D,20090512,000000,6.23256,6.2922,6.23256,6.25428,62995.87022502,0
+MYD.US,D,20090513,000000,6.21114,6.27038,6.20047,6.20047,99344.627097131,0
+MYD.US,D,20090514,000000,6.22733,6.2922,6.20047,6.28687,73991.74134522,0
+MYD.US,D,20090515,000000,6.31896,6.31896,6.22733,6.30278,47500.583430931,0
+MYD.US,D,20090518,000000,6.3082,6.3401,6.25428,6.3082,56551.062359026,0
+MYD.US,D,20090519,000000,6.32963,6.4813,6.31383,6.41011,99748.693460822,0
+MYD.US,D,20090520,000000,6.58331,6.64284,6.45948,6.47073,292267.58085315,0
+MYD.US,D,20090521,000000,6.4265,6.47636,6.32479,6.32479,132064.88827725,0
+MYD.US,D,20090522,000000,6.36785,6.67484,6.35195,6.50806,163466.61711269,0
+MYD.US,D,20090526,000000,6.60522,6.62696,6.4813,6.53424,104064.81085945,0
+MYD.US,D,20090527,000000,6.53424,6.61066,6.38917,6.42116,91375.709262828,0
+MYD.US,D,20090528,000000,6.42116,6.48654,6.34601,6.43727,84394.171640553,0
+MYD.US,D,20090529,000000,6.58331,6.64284,6.27601,6.27601,117621.794345,0
+MYD.US,D,20090601,000000,6.38917,6.38917,6.18961,6.2214,152481.88566668,0
+MYD.US,D,20090602,000000,6.23809,6.26505,6.16788,6.16788,139694.55239768,0
+MYD.US,D,20090603,000000,6.16225,6.4265,6.16225,6.4265,191105.16146824,0
+MYD.US,D,20090604,000000,6.46501,6.46501,6.3082,6.44832,146723.68680966,0
+MYD.US,D,20090605,000000,6.44832,6.47636,6.3789,6.39481,137447.37630487,0
+MYD.US,D,20090608,000000,6.38384,6.42116,6.26505,6.41593,76753.367845938,0
+MYD.US,D,20090609,000000,6.47073,6.47073,6.33536,6.37298,71149.099032234,0
+MYD.US,D,20090610,000000,6.40576,6.42116,6.32963,6.38917,54709.978025213,0
+MYD.US,D,20090611,000000,6.32963,6.37298,6.19493,6.2922,204164.91040599,0
+MYD.US,D,20090612,000000,6.31383,6.31383,6.20047,6.21114,44911.115531285,0
+MYD.US,D,20090615,000000,6.23256,6.32963,6.23256,6.31383,139486.94937874,0
+MYD.US,D,20090616,000000,6.3082,6.40122,6.27038,6.2922,104639.01042891,0
+MYD.US,D,20090617,000000,6.3401,6.34601,6.23256,6.25972,68253.796441273,0
+MYD.US,D,20090618,000000,6.24904,6.3401,6.24904,6.29724,48210.484485938,0
+MYD.US,D,20090619,000000,6.2922,6.35195,6.24904,6.33536,67244.136880871,0
+MYD.US,D,20090622,000000,6.27601,6.34601,6.18407,6.27038,152834.30445005,0
+MYD.US,D,20090623,000000,6.2922,6.31383,6.20561,6.24283,119910.4910416,0
+MYD.US,D,20090624,000000,6.28095,6.2922,6.18961,6.24283,146430.00449018,0
+MYD.US,D,20090625,000000,6.23809,6.25428,6.17835,6.22733,130880.03202282,0
+MYD.US,D,20090626,000000,6.25972,6.30278,6.21114,6.21114,92130.169014582,0
+MYD.US,D,20090629,000000,6.22733,6.24283,6.103,6.103,155455.16597694,0
+MYD.US,D,20090630,000000,6.12956,6.15692,5.97839,6.09254,278021.96296332,0
+MYD.US,D,20090701,000000,6.15199,6.15692,6.04879,6.12493,113315.80392291,0
+MYD.US,D,20090702,000000,6.12493,6.12956,6.02726,6.09778,88141.15295799,0
+MYD.US,D,20090706,000000,6.04376,6.14606,6.04376,6.103,136989.63696554,0
+MYD.US,D,20090707,000000,6.11368,6.12956,6.06024,6.10844,105768.1683124,0
+MYD.US,D,20090708,000000,6.07052,6.25972,6.07052,6.25972,123744.56435723,0
+MYD.US,D,20090709,000000,6.26505,6.3082,6.20561,6.21114,108719.1692743,0
+MYD.US,D,20090710,000000,6.25428,6.27601,6.15199,6.24904,85699.538915735,0
+MYD.US,D,20090713,000000,6.23256,6.24904,6.17381,6.19493,87676.324735098,0
+MYD.US,D,20090714,000000,6.17835,6.28095,6.17835,6.23809,106463.89160026,0
+MYD.US,D,20090715,000000,6.25972,6.32479,6.23809,6.31383,92960.581090338,0
+MYD.US,D,20090716,000000,6.32963,6.32963,6.27038,6.29724,91344.315635574,0
+MYD.US,D,20090717,000000,6.31383,6.35639,6.24283,6.25428,78563.058552495,0
+MYD.US,D,20090720,000000,6.25428,6.2922,6.2214,6.22733,74153.772969758,0
+MYD.US,D,20090721,000000,6.3082,6.31383,6.25428,6.30278,79736.775132742,0
+MYD.US,D,20090722,000000,6.3082,6.35639,6.26505,6.31896,45304.04222079,0
+MYD.US,D,20090723,000000,6.3401,6.3789,6.26505,6.34601,92988.936624634,0
+MYD.US,D,20090724,000000,6.36785,6.39481,6.3082,6.35195,49350.782043623,0
+MYD.US,D,20090727,000000,6.35195,6.36785,6.31896,6.35195,86611.979501415,0
+MYD.US,D,20090728,000000,6.36785,6.4813,6.35195,6.37298,144316.50448761,0
+MYD.US,D,20090729,000000,6.39481,6.43727,6.36221,6.43193,64367.062847671,0
+MYD.US,D,20090730,000000,6.43193,6.45464,6.35639,6.43727,98179.012098112,0
+MYD.US,D,20090731,000000,6.43727,6.43727,6.38917,6.40122,63019.162271047,0
+MYD.US,D,20090803,000000,6.40122,6.43727,6.36221,6.4265,113125.41676407,0
+MYD.US,D,20090804,000000,6.43193,6.44269,6.3401,6.42116,110188.59356932,0
+MYD.US,D,20090805,000000,6.42116,6.45464,6.34601,6.38384,139847.46974333,0
+MYD.US,D,20090806,000000,6.4265,6.47636,6.36785,6.38917,154670.3252956,0
+MYD.US,D,20090807,000000,6.3789,6.43193,6.35639,6.4265,83627.559516958,0
+MYD.US,D,20090810,000000,6.43727,6.55161,6.39481,6.47636,131015.73350837,0
+MYD.US,D,20090811,000000,6.4813,6.50806,6.44832,6.4813,86411.465366049,0
+MYD.US,D,20090812,000000,6.50806,6.59931,6.45464,6.45464,124723.84298803,0
+MYD.US,D,20090813,000000,6.50806,6.61066,6.45948,6.47636,96589.076782334,0
+MYD.US,D,20090814,000000,6.46501,6.49819,6.4265,6.43193,73626.157492357,0
+MYD.US,D,20090817,000000,6.4265,6.49819,6.4265,6.43727,77369.088019182,0
+MYD.US,D,20090818,000000,6.44832,6.50194,6.43727,6.45464,115937.67814746,0
+MYD.US,D,20090819,000000,6.45464,6.51409,6.40122,6.40122,139296.5622199,0
+MYD.US,D,20090820,000000,6.37298,6.47636,6.37298,6.45948,112759.83291121,0
+MYD.US,D,20090821,000000,6.4265,6.53424,6.41011,6.46501,129453.14102923,0
+MYD.US,D,20090824,000000,6.48654,6.51883,6.44269,6.4813,136909.63385094,0
+MYD.US,D,20090825,000000,6.49168,6.55161,6.48654,6.51883,89777.672365823,0
+MYD.US,D,20090826,000000,6.51883,6.57284,6.50806,6.53424,84201.759086414,0
+MYD.US,D,20090827,000000,6.5288,6.57827,6.52476,6.5683,103574.66519523,0
+MYD.US,D,20090828,000000,6.55161,6.61589,6.55161,6.5683,81014.799571285,0
+MYD.US,D,20090831,000000,6.57284,6.64284,6.5683,6.63238,140358.88205828,0
+MYD.US,D,20090901,000000,6.62696,6.71957,6.62696,6.71957,93655.291680545,0
+MYD.US,D,20090902,000000,6.69696,6.80006,6.66448,6.78958,181644.53999053,0
+MYD.US,D,20090903,000000,6.79402,6.84864,6.76194,6.82198,123143.02195112,0
+MYD.US,D,20090904,000000,6.83818,6.9143,6.83214,6.8906,130083.03896962,0
+MYD.US,D,20090908,000000,6.8906,6.92981,6.86355,6.91874,212026.48228903,0
+MYD.US,D,20090909,000000,6.93909,6.99271,6.90848,6.92981,212066.99019517,0
+MYD.US,D,20090910,000000,6.91874,6.97651,6.91874,6.95232,132420.34515358,0
+MYD.US,D,20090911,000000,6.96743,6.96743,6.85782,6.87461,169117.47001844,0
+MYD.US,D,20090914,000000,6.8906,6.98709,6.86355,6.98709,66424.864479302,0
+MYD.US,D,20090915,000000,6.93909,7.02688,6.93435,6.96743,91087.090431619,0
+MYD.US,D,20090916,000000,7.09265,7.09265,6.97651,7.03833,119102.35831422,0
+MYD.US,D,20090917,000000,7.01533,7.02144,6.89643,6.90186,95411.309411474,0
+MYD.US,D,20090918,000000,6.9143,7.05433,6.88044,7.03833,174029.05363726,0
+MYD.US,D,20090921,000000,6.91874,7.00979,6.91874,6.99271,150560.79821825,0
+MYD.US,D,20090922,000000,6.96743,7.04919,6.96377,7.00979,130590.40049395,0
+MYD.US,D,20090923,000000,7.03833,7.12819,7.02688,7.0645,161359.19329604,0
+MYD.US,D,20090924,000000,7.08158,7.10617,7.05433,7.07516,153106.7201188,0
+MYD.US,D,20090925,000000,7.02688,7.09265,7.01533,7.03319,142546.30898954,0
+MYD.US,D,20090928,000000,6.97651,7.05847,6.9143,6.9463,436117.23172257,0
+MYD.US,D,20090929,000000,6.98264,7.02688,6.93909,6.97651,254203.31415624,0
+MYD.US,D,20090930,000000,7.02144,7.09265,6.99271,7.07516,172155.56297853,0
+MYD.US,D,20091001,000000,7.04919,7.11249,7.03319,7.05433,208392.92310877,0
+MYD.US,D,20091002,000000,6.99271,7.14034,6.99271,7.12819,166039.88184989,0
+MYD.US,D,20091005,000000,7.14636,7.1825,7.07516,7.1825,196527.14470434,0
+MYD.US,D,20091006,000000,7.17647,7.2694,7.17647,7.2139,102205.49796788,0
+MYD.US,D,20091007,000000,7.26417,7.26417,7.17647,7.26417,73863.128743244,0
+MYD.US,D,20091008,000000,7.29378,7.33289,7.24717,7.24717,133807.74093869,0
+MYD.US,D,20091009,000000,7.27581,7.28756,7.04919,7.07516,188834.6933294,0
+MYD.US,D,20091012,000000,6.99271,6.99271,6.72827,6.74425,338882.0538374,0
+MYD.US,D,20091013,000000,6.69232,6.90186,6.59506,6.86967,164062.08333287,0
+MYD.US,D,20091014,000000,6.86967,6.86967,6.64284,6.66448,169903.32339745,0
+MYD.US,D,20091015,000000,6.58331,6.68048,6.51883,6.63238,316783.97834339,0
+MYD.US,D,20091016,000000,6.6704,6.75621,6.63238,6.75621,92088.648410795,0
+MYD.US,D,20091019,000000,6.71425,6.95232,6.71425,6.85782,231725.47704224,0
+MYD.US,D,20091020,000000,6.86967,6.88044,6.80578,6.88044,211062.39412304,0
+MYD.US,D,20091021,000000,6.86355,6.92981,6.84379,6.88044,136503.54209194,0
+MYD.US,D,20091022,000000,6.92981,6.96377,6.8906,6.93909,95791.071031485,0
+MYD.US,D,20091023,000000,6.98709,6.98709,6.9143,6.95232,78177.220746565,0
+MYD.US,D,20091026,000000,6.96743,6.97277,6.88558,6.9143,98427.123023186,0
+MYD.US,D,20091027,000000,6.85782,6.85782,6.77784,6.83214,227150.10904434,0
+MYD.US,D,20091028,000000,6.8282,6.85288,6.80578,6.80578,94586.973521638,0
+MYD.US,D,20091029,000000,6.76677,6.80578,6.76677,6.80578,141873.87774771,0
+MYD.US,D,20091030,000000,6.80578,6.83818,6.72313,6.74425,137466.61756028,0
+MYD.US,D,20091102,000000,6.70289,6.75019,6.70289,6.73933,95816.388472819,0
+MYD.US,D,20091103,000000,6.76677,6.76677,6.70289,6.75019,215407.87975361,0
+MYD.US,D,20091104,000000,6.77241,6.84379,6.77241,6.79402,108859.93424812,0
+MYD.US,D,20091105,000000,6.75621,6.83214,6.75621,6.80578,102221.70113033,0
+MYD.US,D,20091106,000000,6.81141,6.83818,6.78406,6.79402,141040.42757899,0
+MYD.US,D,20091109,000000,6.74425,6.80578,6.69696,6.77784,238308.01178909,0
+MYD.US,D,20091110,000000,6.75019,6.76677,6.73439,6.74425,135082.72728427,0
+MYD.US,D,20091111,000000,6.73933,6.74425,6.69232,6.71957,168273.8928732,0
+MYD.US,D,20091112,000000,6.69696,6.75019,6.53956,6.61589,220026.79375059,0
+MYD.US,D,20091113,000000,6.65905,6.65905,6.53424,6.62182,119050.7107339,0
+MYD.US,D,20091116,000000,6.65905,6.69232,6.59506,6.69232,90489.598816136,0
+MYD.US,D,20091117,000000,6.72313,6.73933,6.68048,6.71957,94222.402366427,0
+MYD.US,D,20091118,000000,6.72313,6.77784,6.70289,6.71957,112346.65226864,0
+MYD.US,D,20091119,000000,6.73933,6.73933,6.61066,6.66448,143323.04808967,0
+MYD.US,D,20091120,000000,6.69232,6.72827,6.64284,6.6704,113867.72414399,0
+MYD.US,D,20091123,000000,6.70289,6.75019,6.64878,6.75019,128939.70331897,0
+MYD.US,D,20091124,000000,6.75019,6.76194,6.67484,6.71425,132775.80202991,0
+MYD.US,D,20091125,000000,6.75019,6.76194,6.71425,6.72827,77163.51039555,0
+MYD.US,D,20091127,000000,6.69696,6.78406,6.6864,6.78406,16991.041228103,0
+MYD.US,D,20091130,000000,6.78406,6.78406,6.72827,6.76194,149251.38015244,0
+MYD.US,D,20091201,000000,6.77784,6.80006,6.72313,6.78406,117234.94384142,0
+MYD.US,D,20091202,000000,6.80578,6.84864,6.80006,6.81625,207052.11141572,0
+MYD.US,D,20091203,000000,6.83818,6.84379,6.80006,6.83818,131131.18104085,0
+MYD.US,D,20091204,000000,6.83214,6.84864,6.79402,6.80578,153556.35787689,0
+MYD.US,D,20091207,000000,6.80006,6.84864,6.78958,6.83214,86108.668767693,0
+MYD.US,D,20091208,000000,6.81141,6.9143,6.80006,6.88044,236765.67326301,0
+MYD.US,D,20091209,000000,6.88044,6.90848,6.84379,6.90848,134367.76274099,0
+MYD.US,D,20091210,000000,6.93909,7.04919,6.88558,7.04919,146763.18201814,0
+MYD.US,D,20091211,000000,7.04919,7.04919,6.95232,6.98264,156114.43214928,0
+MYD.US,D,20091214,000000,6.99271,7.02688,6.97277,7.02688,127911.81520082,0
+MYD.US,D,20091215,000000,7.03833,7.03833,6.95232,6.97277,110492.40286533,0
+MYD.US,D,20091216,000000,6.92981,6.98264,6.92981,6.98264,98310.662793049,0
+MYD.US,D,20091217,000000,6.99271,6.99271,6.92981,6.9463,152365.42543654,0
+MYD.US,D,20091218,000000,6.98264,6.98264,6.83214,6.90186,174203.23763363,0
+MYD.US,D,20091221,000000,6.95766,6.95766,6.91874,6.93909,101938.1457874,0
+MYD.US,D,20091222,000000,6.97277,6.98264,6.9143,6.95232,222513.97918724,0
+MYD.US,D,20091223,000000,6.92981,6.97277,6.9143,6.95232,181937.20961236,0
+MYD.US,D,20091224,000000,6.97651,6.97651,6.9143,6.9463,65554.957195064,0
+MYD.US,D,20091228,000000,6.96377,6.96743,6.91874,6.95232,105222.32427724,0
+MYD.US,D,20091229,000000,6.96743,6.96743,6.92981,6.93909,85680.297660322,0
+MYD.US,D,20091230,000000,6.93435,6.96743,6.91874,6.9463,107998.12854511,0
+MYD.US,D,20091231,000000,6.95766,6.95766,6.89643,6.923,71515.695582752,0
+MYD.US,D,20100104,000000,6.93909,6.96743,6.90186,6.9463,175453.91923553,0
+MYD.US,D,20100105,000000,6.95232,6.96743,6.91874,6.93435,96012.851817571,0
+MYD.US,D,20100106,000000,6.93435,7.05847,6.93435,7.05847,109559.70832659,0
+MYD.US,D,20100107,000000,7.09265,7.12819,7.02688,7.05433,144847.15805799,0
+MYD.US,D,20100108,000000,7.05433,7.09265,7.03319,7.09265,51486.561394563,0
+MYD.US,D,20100111,000000,7.12275,7.15751,7.07081,7.11249,90718.468485795,0
+MYD.US,D,20100112,000000,7.08603,7.12275,7.04919,7.09749,110720.25983734,0
+MYD.US,D,20100113,000000,7.07081,7.10617,7.02144,7.10617,105764.1175218,0
+MYD.US,D,20100114,000000,7.10262,7.11249,7.03319,7.04919,123903.5578888,0
+MYD.US,D,20100115,000000,7.02688,7.0645,7.00979,7.0645,93660.355168812,0
+MYD.US,D,20100119,000000,7.07081,7.10617,7.07081,7.10262,103828.85230622,0
+MYD.US,D,20100120,000000,7.10262,7.13333,7.08603,7.10617,101811.55858072,0
+MYD.US,D,20100121,000000,7.10617,7.11249,6.95766,7.01533,184714.02657788,0
+MYD.US,D,20100122,000000,7.03319,7.03319,6.95766,7.00979,108355.61081675,0
+MYD.US,D,20100125,000000,7.02144,7.09749,6.99271,7.09265,105252.70520684,0
+MYD.US,D,20100126,000000,7.09265,7.11249,7.02688,7.11249,125425.6424618,0
+MYD.US,D,20100127,000000,7.08158,7.14636,7.08158,7.14636,77631.376711402,0
+MYD.US,D,20100128,000000,7.10262,7.12819,7.05847,7.08603,84038.714764221,0
+MYD.US,D,20100129,000000,7.08158,7.09265,7.04919,7.07516,173134.84160933,0
+MYD.US,D,20100201,000000,7.05847,7.09265,7.02144,7.04919,127754.84706453,0
+MYD.US,D,20100202,000000,7.05433,7.08158,7.04919,7.07516,121216.87101444,0
+MYD.US,D,20100203,000000,7.08158,7.10262,7.0645,7.07516,97785.072710954,0
+MYD.US,D,20100204,000000,7.04919,7.07516,6.98709,7.02144,144138.26970063,0
+MYD.US,D,20100205,000000,6.99271,7.02144,6.96377,6.99844,155919.99419984,0
+MYD.US,D,20100208,000000,6.97277,7.0645,6.97277,7.04465,78883.071010958,0
+MYD.US,D,20100209,000000,7.02144,7.05847,6.99844,7.04465,133342.9127158,0
+MYD.US,D,20100210,000000,7.03319,7.03833,6.96743,7.02144,114972.57728382,0
+MYD.US,D,20100211,000000,6.99271,7.03319,6.97651,7.00396,107094.80223831,0
+MYD.US,D,20100212,000000,7.01533,7.02688,6.96743,7.02144,153010.51384173,0
+MYD.US,D,20100216,000000,6.99844,7.05433,6.97651,6.97651,235816.77556181,0
+MYD.US,D,20100217,000000,6.96743,7.02144,6.90186,6.923,266415.43515813,0
+MYD.US,D,20100218,000000,6.95232,6.98709,6.93435,6.96743,154246.00497883,0
+MYD.US,D,20100219,000000,6.923,7.02144,6.923,6.96743,227546.07382681,0
+MYD.US,D,20100222,000000,6.88558,6.9463,6.85782,6.9143,313943.36142571,0
+MYD.US,D,20100223,000000,6.93435,6.95766,6.9143,6.95232,222722.59490384,0
+MYD.US,D,20100224,000000,6.96377,7.00979,6.95766,7.00979,150181.03659823,0
+MYD.US,D,20100225,000000,7.01533,7.02144,6.97277,7.01533,130988.39067172,0
+MYD.US,D,20100226,000000,7.03833,7.05847,7.01533,7.05847,75615.09568356,0
+MYD.US,D,20100301,000000,7.02144,7.07516,7.02144,7.0645,104472.92801376,0
+MYD.US,D,20100302,000000,7.09749,7.1825,7.09749,7.151,172352.02632328,0
+MYD.US,D,20100303,000000,7.1825,7.20511,7.12275,7.15751,211945.46647676,0
+MYD.US,D,20100304,000000,7.15751,7.25379,7.15751,7.25379,196108.90057349,0
+MYD.US,D,20100305,000000,7.28135,7.36024,7.23729,7.32924,226248.80813286,0
+MYD.US,D,20100308,000000,7.33803,7.34385,7.29862,7.33289,167625.76637505,0
+MYD.US,D,20100309,000000,7.34385,7.37209,7.28756,7.32924,242054.99310652,0
+MYD.US,D,20100310,000000,7.35373,7.37209,7.29378,7.35373,217229.72283201,0
+MYD.US,D,20100311,000000,7.31837,7.31837,7.19386,7.2694,231455.08676878,0
+MYD.US,D,20100312,000000,7.2694,7.29862,7.24293,7.25379,78213.677862086,0
+MYD.US,D,20100315,000000,7.26417,7.29378,7.24717,7.27581,94490.767244568,0
+MYD.US,D,20100316,000000,7.30346,7.34385,7.24293,7.34385,336065.7416634,0
+MYD.US,D,20100317,000000,7.34849,7.34849,7.30929,7.32431,163750.17245563,0
+MYD.US,D,20100318,000000,7.33803,7.37209,7.29862,7.35373,138711.22297626,0
+MYD.US,D,20100319,000000,7.36024,7.39866,7.31837,7.37692,241327.8761914,0
+MYD.US,D,20100322,000000,7.34385,7.39866,7.29862,7.32924,250824.95478463,0
+MYD.US,D,20100323,000000,7.36597,7.37209,7.26417,7.29862,292848.86930619,0
+MYD.US,D,20100324,000000,7.29378,7.36024,7.29378,7.32431,116849.10603549,0
+MYD.US,D,20100325,000000,7.36024,7.37692,7.28756,7.28756,145092.2308901,0
+MYD.US,D,20100326,000000,7.2694,7.31837,7.23729,7.26417,134055.85186376,0
+MYD.US,D,20100329,000000,7.29378,7.34849,7.2694,7.33289,92630.441655343,0
+MYD.US,D,20100330,000000,7.35373,7.36597,7.28756,7.32431,161563.75822203,0
+MYD.US,D,20100331,000000,7.32924,7.34849,7.25804,7.32924,179067.22446272,0
+MYD.US,D,20100401,000000,7.36597,7.44467,7.35373,7.38917,88051.022866841,0
+MYD.US,D,20100405,000000,7.39866,7.42068,7.33289,7.36024,117092.15347229,0
+MYD.US,D,20100406,000000,7.33289,7.42068,7.33289,7.38216,124899.03968206,0
+MYD.US,D,20100407,000000,7.41594,7.41594,7.36024,7.36024,175846.84592503,0
+MYD.US,D,20100408,000000,7.36597,7.39866,7.33289,7.39866,183151.43409873,0
+MYD.US,D,20100409,000000,7.39263,7.39263,7.36597,7.38917,76835.396355861,0
+MYD.US,D,20100412,000000,7.38917,7.44882,7.38917,7.42068,158215.77978,0
+MYD.US,D,20100413,000000,7.35373,7.39866,7.34849,7.38216,125376.0202768,0
+MYD.US,D,20100414,000000,7.39866,7.41594,7.37209,7.40527,110277.71096282,0
+MYD.US,D,20100415,000000,7.37692,7.44467,7.37692,7.41594,93762.637631801,0
+MYD.US,D,20100416,000000,7.40527,7.45395,7.38917,7.42068,106764.6628033,0
+MYD.US,D,20100419,000000,7.44467,7.47893,7.41594,7.47568,152868.73617026,0
+MYD.US,D,20100420,000000,7.47893,7.48417,7.42068,7.45898,123000.23158201,0
+MYD.US,D,20100421,000000,7.45898,7.45898,7.38216,7.42068,212708.02780975,0
+MYD.US,D,20100422,000000,7.44467,7.45898,7.39263,7.45395,143150.8894886,0
+MYD.US,D,20100423,000000,7.48891,7.53542,7.43747,7.5135,132338.31664366,0
+MYD.US,D,20100426,000000,7.53966,7.53966,7.47568,7.47893,111151.66903768,0
+MYD.US,D,20100427,000000,7.50154,7.50807,7.42068,7.44467,118359.03823665,0
+MYD.US,D,20100428,000000,7.44882,7.44882,7.41594,7.44467,122043.23229958,0
+MYD.US,D,20100429,000000,7.44882,7.44882,7.42679,7.42679,104343.30271412,0
+MYD.US,D,20100430,000000,7.42679,7.43253,7.38216,7.39866,179700.16049608,0
+MYD.US,D,20100503,000000,7.43253,7.59387,7.38917,7.39263,150402.81738433,0
+MYD.US,D,20100504,000000,7.42068,7.45395,7.39866,7.44882,265968.835493,0
+MYD.US,D,20100505,000000,7.45898,7.48417,7.43875,7.45898,114200.90167195,0
+MYD.US,D,20100506,000000,7.46915,7.48417,7.34849,7.41594,237722.67254544,0
+MYD.US,D,20100507,000000,7.46915,7.52535,7.29862,7.34849,191853.54503406,0
+MYD.US,D,20100510,000000,7.37692,7.44467,7.37692,7.43875,181919.99375225,0
+MYD.US,D,20100511,000000,7.43253,7.48891,7.42068,7.46915,135169.81928245,0
+MYD.US,D,20100512,000000,7.45395,7.53018,7.42068,7.48891,204722.90681299,0
+MYD.US,D,20100513,000000,7.51972,7.55004,7.48891,7.55004,148268.05073103,0
+MYD.US,D,20100514,000000,7.52535,7.52535,7.45898,7.50807,114888.52337858,0
+MYD.US,D,20100517,000000,7.50807,7.50807,7.43875,7.47568,120945.46804333,0
+MYD.US,D,20100518,000000,7.50154,7.53018,7.48417,7.5135,97658.485504284,0
+MYD.US,D,20100519,000000,7.46363,7.5135,7.45898,7.50807,127003.42540575,0
+MYD.US,D,20100520,000000,7.50807,7.58806,7.42679,7.50154,137000.77663973,0
+MYD.US,D,20100521,000000,7.47893,7.58806,7.45395,7.55004,135241.72081585,0
+MYD.US,D,20100524,000000,7.59387,7.60938,7.55004,7.58182,63556.904724981,0
+MYD.US,D,20100525,000000,7.58806,7.63119,7.49513,7.55004,173992.59652173,0
+MYD.US,D,20100526,000000,7.5764,7.59387,7.53542,7.55004,183149.40870342,0
+MYD.US,D,20100527,000000,7.53018,7.56652,7.52535,7.5607,169301.78099136,0
+MYD.US,D,20100528,000000,7.55004,7.55507,7.50154,7.51972,94205.18650632,0
+MYD.US,D,20100601,000000,7.53018,7.5607,7.50154,7.5607,104968.13716625,0
+MYD.US,D,20100602,000000,7.5444,7.58182,7.53966,7.5607,132762.63696042,0
+MYD.US,D,20100603,000000,7.58182,7.61402,7.53966,7.5764,134977.40672832,0
+MYD.US,D,20100604,000000,7.58806,7.60069,7.52535,7.5607,130801.04160585,0
+MYD.US,D,20100607,000000,7.5607,7.58806,7.55004,7.58182,89062.70782255,0
+MYD.US,D,20100608,000000,7.58806,7.60069,7.55004,7.5764,86879.331681902,0
+MYD.US,D,20100609,000000,7.61402,7.63119,7.53542,7.53542,195816.23095167,0
+MYD.US,D,20100610,000000,7.5607,7.61402,7.5607,7.61402,123270.62185546,0
+MYD.US,D,20100611,000000,7.56652,7.63783,7.55004,7.61985,86807.430148514,0
+MYD.US,D,20100614,000000,7.60069,7.62587,7.58182,7.59387,135041.20668048,0
+MYD.US,D,20100615,000000,7.63783,7.63783,7.60069,7.60938,138096.51550067,0
+MYD.US,D,20100616,000000,7.63119,7.63119,7.47893,7.58182,299115.44238518,0
+MYD.US,D,20100617,000000,7.60938,7.64364,7.5764,7.64364,120699.38251357,0
+MYD.US,D,20100618,000000,7.64818,7.66823,7.60938,7.66823,128942.74141193,0
+MYD.US,D,20100621,000000,7.68019,7.70003,7.65855,7.67405,158125.64968886,0
+MYD.US,D,20100622,000000,7.68019,7.68867,7.65855,7.67405,111230.65945464,0
+MYD.US,D,20100623,000000,7.70003,7.76293,7.6945,7.72866,124527.37964328,0
+MYD.US,D,20100624,000000,7.75019,7.75611,7.66428,7.71839,334590.24118244,0
+MYD.US,D,20100625,000000,7.72294,7.81705,7.72294,7.81705,132179.32311208,0
+MYD.US,D,20100628,000000,7.81221,7.9388,7.79867,7.9388,159965.72132502,0
+MYD.US,D,20100629,000000,7.89881,7.90295,7.80331,7.80331,256638.85201258,0
+MYD.US,D,20100630,000000,7.76628,7.77319,7.66112,7.69144,285586.81443393,0
+MYD.US,D,20100701,000000,7.66428,7.68503,7.60513,7.62587,181442.00045985,0
+MYD.US,D,20100702,000000,7.64364,7.67405,7.61985,7.62587,137836.25220376,0
+MYD.US,D,20100706,000000,7.61985,7.65362,7.60513,7.61402,108161.1728673,0
+MYD.US,D,20100707,000000,7.61402,7.64818,7.60069,7.63783,105619.30175736,0
+MYD.US,D,20100708,000000,7.64818,7.71168,7.63119,7.71168,198254.80690097,0
+MYD.US,D,20100709,000000,7.72294,7.76293,7.71168,7.75019,97897.482150477,0
+MYD.US,D,20100712,000000,7.76806,7.76806,7.71168,7.75019,107888.75719854,0
+MYD.US,D,20100713,000000,7.7335,7.74575,7.68503,7.68867,112527.9251486,0
+MYD.US,D,20100714,000000,7.66823,7.80331,7.66823,7.79008,306062.54828725,0
+MYD.US,D,20100715,000000,7.80331,7.80331,7.75611,7.76806,112143.10004031,0
+MYD.US,D,20100716,000000,7.79413,7.79413,7.74575,7.75611,110997.73899437,0
+MYD.US,D,20100719,000000,7.7335,7.79008,7.7335,7.76806,72375.475890455,0
+MYD.US,D,20100720,000000,7.77863,7.81705,7.76293,7.81705,84206.82257468,0
+MYD.US,D,20100721,000000,7.79867,7.81705,7.79413,7.81705,102747.29121243,0
+MYD.US,D,20100722,000000,7.79413,7.88202,7.79413,7.83017,212764.73887833,0
+MYD.US,D,20100723,000000,7.80331,7.8522,7.79867,7.8522,90073.380080604,0
+MYD.US,D,20100726,000000,7.8522,7.8755,7.83017,7.8522,97646.333132444,0
+MYD.US,D,20100727,000000,7.87046,7.8755,7.80638,7.84637,167033.33824783,0
+MYD.US,D,20100728,000000,7.8522,7.88745,7.84637,7.88745,130289.6292909,0
+MYD.US,D,20100729,000000,7.88745,7.90878,7.85723,7.88202,118786.39664637,0
+MYD.US,D,20100730,000000,7.8755,7.88745,7.87046,7.8755,77499.726016466,0
+MYD.US,D,20100802,000000,7.85723,7.88745,7.8522,7.8755,182051.64444718,0
+MYD.US,D,20100803,000000,7.84637,7.88745,7.84637,7.88745,193631.84211338,0
+MYD.US,D,20100804,000000,7.88745,7.9388,7.88202,7.9388,171284.64299664,0
+MYD.US,D,20100805,000000,7.9388,8.02629,7.91392,7.99291,138153.22656926,0
+MYD.US,D,20100806,000000,7.99291,8.04415,7.96329,8.04415,104481.02959498,0
+MYD.US,D,20100809,000000,8.04998,8.07013,7.99922,8.02629,108846.76917862,0
+MYD.US,D,20100810,000000,8.04415,8.07359,7.9694,8.03911,154980.21077752,0
+MYD.US,D,20100811,000000,8.03911,8.07013,7.98036,8.05354,144585.88206342,0
+MYD.US,D,20100812,000000,8.02036,8.0646,7.95933,7.96329,210516.55008788,0
+MYD.US,D,20100813,000000,7.98036,8.02036,7.96329,7.99291,109486.79409555,0
+MYD.US,D,20100816,000000,8.00535,8.06026,7.99291,8.06026,133254.80801995,0
+MYD.US,D,20100817,000000,8.07013,8.143,8.06026,8.10518,151968.44795642,0
+MYD.US,D,20100818,000000,8.10064,8.17203,8.0795,8.10518,170252.70408786,0
+MYD.US,D,20100819,000000,8.09659,8.10064,8.0324,8.05354,137579.0269998,0
+MYD.US,D,20100820,000000,8.0324,8.07359,8.0324,8.07359,105490.68915539,0
+MYD.US,D,20100823,000000,8.0795,8.1112,8.04998,8.08404,135358.18104597,0
+MYD.US,D,20100824,000000,8.0795,8.09659,8.06026,8.0795,105937.28882052,0
+MYD.US,D,20100825,000000,8.10064,8.14893,8.06026,8.10518,142950.37535324,0
+MYD.US,D,20100826,000000,8.0646,8.09659,7.99922,8.02036,246240.47250786,0
+MYD.US,D,20100827,000000,8.02036,8.06026,8.01226,8.06026,132785.92900644,0
+MYD.US,D,20100830,000000,8.04415,8.0795,8.03911,8.0646,150205.34134192,0
+MYD.US,D,20100831,000000,8.09135,8.11802,8.04998,8.11802,181301.23548604,0
+MYD.US,D,20100901,000000,8.14893,8.17203,8.1112,8.12177,121041.6743204,0
+MYD.US,D,20100902,000000,8.12177,8.15308,8.10064,8.11615,111119.26271277,0
+MYD.US,D,20100903,000000,8.1283,8.1283,8.0646,8.11615,114394.32692374,0
+MYD.US,D,20100907,000000,8.12177,8.14893,8.09047,8.10518,102534.62470522,0
+MYD.US,D,20100908,000000,8.09047,8.12177,8.0646,8.0646,138806.41655568,0
+MYD.US,D,20100909,000000,8.08404,8.09659,8.04998,8.04998,109118.17214972,0
+MYD.US,D,20100910,000000,8.0795,8.09047,8.05354,8.0646,163181.03637444,0
+MYD.US,D,20100913,000000,8.07359,8.07359,8.02036,8.04415,190255.50813707,0
+MYD.US,D,20100914,000000,8.05354,8.06026,8.0324,8.04415,127664.71697339,0
+MYD.US,D,20100915,000000,8.0324,8.04998,7.85723,7.8755,300169.66064234,0
+MYD.US,D,20100916,000000,7.84153,7.95341,7.83017,7.86296,192896.62361703,0
+MYD.US,D,20100917,000000,7.88202,7.91392,7.86296,7.87046,125376.0202768,0
+MYD.US,D,20100920,000000,7.90295,7.98679,7.88202,7.95933,199084.20627907,0
+MYD.US,D,20100921,000000,7.96329,8.04998,7.96329,8.02036,147924.74622654,0
+MYD.US,D,20100922,000000,7.9694,8.09047,7.9694,8.0795,208432.41831725,0
+MYD.US,D,20100923,000000,8.07013,8.143,8.0646,8.143,252453.37261124,0
+MYD.US,D,20100924,000000,8.19327,8.19327,8.10064,8.13836,108734.3597391,0
+MYD.US,D,20100927,000000,8.13836,8.18408,8.10518,8.17203,183930.19859417,0
+MYD.US,D,20100928,000000,8.18408,8.20472,8.13836,8.18408,142594.9184769,0
+MYD.US,D,20100929,000000,8.19889,8.20472,8.143,8.17203,181570.61306184,0
+MYD.US,D,20100930,000000,8.15623,8.19623,8.14567,8.16345,110758.74234817,0
+MYD.US,D,20101001,000000,8.15969,8.19327,8.15308,8.17777,119515.53895679,0
+MYD.US,D,20101004,000000,8.18408,8.18408,8.11615,8.143,121007.2426002,0
+MYD.US,D,20101005,000000,8.14893,8.15308,8.0324,8.03911,164703.12094744,0
+MYD.US,D,20101006,000000,7.99291,8.0646,7.99291,8.05354,158213.7543847,0
+MYD.US,D,20101007,000000,8.0324,8.05354,8.01226,8.04998,165482.89814053,0
+MYD.US,D,20101008,000000,8.02629,8.17203,8.02036,8.17203,119518.57704975,0
+MYD.US,D,20101011,000000,8.15308,8.20472,8.10518,8.18408,112211.96348075,0
+MYD.US,D,20101012,000000,8.17777,8.20472,8.15308,8.20472,144401.5710905,0
+MYD.US,D,20101013,000000,8.18408,8.19327,8.15308,8.15308,85650.929428374,0
+MYD.US,D,20101014,000000,8.17203,8.19327,8.14893,8.17777,113931.52409615,0
+MYD.US,D,20101015,000000,8.19327,8.19889,8.08404,8.13421,119155.01859219,0
+MYD.US,D,20101018,000000,8.12177,8.13421,8.0324,8.1112,180345.24890127,0
+MYD.US,D,20101019,000000,8.06026,8.1112,8.04998,8.07359,135943.52028962,0
+MYD.US,D,20101020,000000,8.09047,8.10064,7.98679,8.02629,138549.19135172,0
+MYD.US,D,20101021,000000,8.03911,8.08404,8.0172,8.0646,109952.6350161,0
+MYD.US,D,20101022,000000,8.04998,8.12177,8.04998,8.12177,64073.380528196,0
+MYD.US,D,20101025,000000,8.10064,8.11615,8.02629,8.0795,292811.399493,0
+MYD.US,D,20101026,000000,8.07359,8.18408,8.07359,8.17777,208540.77696616,0
+MYD.US,D,20101027,000000,8.15308,8.15308,8.10064,8.1283,90419.722678055,0
+MYD.US,D,20101028,000000,8.1112,8.14893,8.09047,8.10518,150110.14776251,0
+MYD.US,D,20101029,000000,8.10805,8.17203,8.10805,8.14824,89056.63163663,0
+MYD.US,D,20101101,000000,8.15308,8.15308,8.09659,8.10518,98595.230833644,0
+MYD.US,D,20101102,000000,8.13836,8.14893,8.09047,8.1112,137856.50615682,0
+MYD.US,D,20101103,000000,8.1112,8.13836,8.10518,8.1112,84090.362344544,0
+MYD.US,D,20101104,000000,8.1112,8.1283,8.07013,8.10064,97690.891829192,0
+MYD.US,D,20101105,000000,8.07359,8.09659,8.02629,8.04415,118603.09837111,0
+MYD.US,D,20101108,000000,8.0324,8.04415,7.94788,7.94788,224934.32657878,0
+MYD.US,D,20101109,000000,7.99922,7.99922,7.79008,7.83017,277832.58850213,0
+MYD.US,D,20101110,000000,7.75019,7.75611,7.45898,7.61985,544986.28024956,0
+MYD.US,D,20101111,000000,7.5444,7.56652,7.37209,7.50154,498869.04181313,0
+MYD.US,D,20101112,000000,7.37209,7.55004,7.04465,7.55004,451536.56619265,0
+MYD.US,D,20101115,000000,7.5135,7.53018,7.02688,7.13333,625549.41666746,0
+MYD.US,D,20101116,000000,6.97651,7.26417,6.8906,7.25379,687349.29096386,0
+MYD.US,D,20101117,000000,7.23729,7.35373,7.19386,7.35373,319269.13838474,0
+MYD.US,D,20101118,000000,7.38917,7.39263,7.12819,7.30346,544495.12188769,0
+MYD.US,D,20101119,000000,7.26417,7.39866,7.21923,7.38917,175753.67774093,0
+MYD.US,D,20101122,000000,7.37209,7.48891,7.37209,7.48891,223304.89605453,0
+MYD.US,D,20101123,000000,7.47893,7.55004,7.47568,7.5135,311724.54086719,0
+MYD.US,D,20101124,000000,7.52535,7.53542,7.46363,7.48891,229513.74536729,0
+MYD.US,D,20101126,000000,7.51972,7.58182,7.51972,7.5764,128622.72895347,0
+MYD.US,D,20101129,000000,7.5764,7.58806,7.52535,7.55004,149750.64009556,0
+MYD.US,D,20101130,000000,7.55171,7.60454,7.53611,7.54677,172133.28363016,0
+MYD.US,D,20101201,000000,7.55004,7.56652,7.41594,7.44467,200101.9674207,0
+MYD.US,D,20101202,000000,7.39866,7.44467,7.28756,7.29862,241135.46363727,0
+MYD.US,D,20101203,000000,7.29862,7.43253,7.29862,7.33289,233560.48519012,0
+MYD.US,D,20101206,000000,7.32431,7.34849,7.20511,7.23158,238679.67182787,0
+MYD.US,D,20101207,000000,7.23158,7.23158,7.04465,7.11743,344506.57660416,0
+MYD.US,D,20101208,000000,7.07516,7.08603,6.96377,7.02688,276415.82448507,0
+MYD.US,D,20101209,000000,6.99271,7.04919,6.9463,7.04919,312344.31183105,0
+MYD.US,D,20101210,000000,6.97277,6.99271,6.86355,6.98709,444206.66057762,0
+MYD.US,D,20101213,000000,6.90848,6.93435,6.83214,6.923,355715.11423157,0
+MYD.US,D,20101214,000000,6.84379,6.89643,6.81141,6.83214,541205.87990957,0
+MYD.US,D,20101215,000000,6.83214,6.90186,6.78406,6.90186,284476.89780584,0
+MYD.US,D,20101216,000000,6.90048,7.22012,6.90048,7.20007,370509.61424953,0
+MYD.US,D,20101217,000000,7.16828,7.24717,7.14034,7.1825,317563.75553647,0
+MYD.US,D,20101220,000000,7.19929,7.21923,6.87461,6.88558,753131.09243327,0
+MYD.US,D,20101221,000000,6.89643,6.90186,6.81141,6.87461,397503.07019988,0
+MYD.US,D,20101222,000000,6.86967,7.00396,6.86355,6.92981,448827.59996991,0
+MYD.US,D,20101223,000000,6.90186,6.97651,6.8906,6.97651,181205.02920897,0
+MYD.US,D,20101227,000000,6.95766,7.00979,6.93435,6.99271,128897.17001753,0
+MYD.US,D,20101228,000000,6.97651,6.99844,6.92981,6.96377,253230.11171137,0
+MYD.US,D,20101229,000000,6.9143,7.0411,6.9143,7.01868,276573.80531901,0
+MYD.US,D,20101230,000000,7.00613,7.10113,6.99508,7.10113,281537.03651812,0
+MYD.US,D,20101231,000000,7.14349,7.25221,7.13007,7.24036,182960.03424225,0
+MYD.US,D,20110103,000000,7.19929,7.23158,7.12275,7.13333,259539.21809181,0
+MYD.US,D,20110104,000000,7.15751,7.20976,7.14034,7.16828,206625.76570366,0
+MYD.US,D,20110105,000000,7.17647,7.1825,7.11249,7.12275,198616.33996322,0
+MYD.US,D,20110106,000000,7.15751,7.16285,7.07516,7.07516,107127.20856322,0
+MYD.US,D,20110107,000000,7.04465,7.11743,7.03833,7.09265,123652.40887077,0
+MYD.US,D,20110110,000000,7.08603,7.10262,7.04919,7.05433,275952.00895984,0
+MYD.US,D,20110111,000000,7.07081,7.07081,6.97651,6.98709,222138.26835785,0
+MYD.US,D,20110112,000000,6.95766,6.95766,6.81141,6.83818,335737.62762371,0
+MYD.US,D,20110113,000000,6.80006,6.80578,6.70289,6.71957,434325.76957377,0
+MYD.US,D,20110114,000000,6.69696,6.69696,6.50806,6.65332,896413.63261681,0
+MYD.US,D,20110118,000000,6.58923,6.71957,6.56238,6.71957,431122.60689619,0
+MYD.US,D,20110119,000000,6.70546,6.74871,6.60266,6.70546,358822.07063207,0
+MYD.US,D,20110120,000000,6.65332,6.83818,6.65332,6.83818,444056.78132493,0
+MYD.US,D,20110121,000000,6.83214,6.96377,6.8282,6.89643,428210.08844512,0
+MYD.US,D,20110124,000000,6.92981,7.02688,6.90186,7.01533,297248.02791238,0
+MYD.US,D,20110125,000000,7.01533,7.05433,6.92981,7.03833,346672.7368847,0
+MYD.US,D,20110126,000000,7.02688,7.0645,6.98709,7.02144,243674.29665424,0
+MYD.US,D,20110127,000000,7.04919,7.05433,6.95766,6.99844,210701.87375845,0
+MYD.US,D,20110128,000000,7.00979,7.00979,6.9463,6.95232,146091.76347396,0
+MYD.US,D,20110131,000000,6.94758,6.99795,6.91351,6.923,184333.25226021,0
+MYD.US,D,20110201,000000,6.96377,6.99271,6.93909,6.97651,172795.58789546,0
+MYD.US,D,20110202,000000,6.98709,7.04919,6.97277,6.99271,213446.28439905,0
+MYD.US,D,20110203,000000,6.99113,7.01483,6.92823,6.93395,197698.83588927,0
+MYD.US,D,20110204,000000,6.90848,6.92981,6.88558,6.90848,184573.26160405,0
+MYD.US,D,20110207,000000,6.923,7.03833,6.90848,7.00979,299661.28642036,0
+MYD.US,D,20110208,000000,6.97277,7.00979,6.95232,6.96743,183481.57353373,0
+MYD.US,D,20110209,000000,6.95232,6.96743,6.92981,6.96743,181195.91493009,0
+MYD.US,D,20110210,000000,6.97207,7.02688,6.94452,7.02114,155018.69328834,0
+MYD.US,D,20110211,000000,6.96743,7.05433,6.95232,7.05433,149138.97071292,0
+MYD.US,D,20110214,000000,7.05433,7.05433,6.96377,6.98709,208503.30715299,0
+MYD.US,D,20110215,000000,6.98709,7.05847,6.97651,7.02688,164046.89286807,0
+MYD.US,D,20110216,000000,7.02144,7.05847,7.01533,7.04919,133879.64247208,0
+MYD.US,D,20110218,000000,7.07081,7.07081,6.99113,7.02114,179453.06226865,0
+MYD.US,D,20110222,000000,6.99844,7.00979,6.89643,6.90848,187611.35456413,0
+MYD.US,D,20110223,000000,6.91874,6.99844,6.89643,6.92981,211749.00313201,0
+MYD.US,D,20110224,000000,6.92981,6.97651,6.9143,6.93909,188236.18901626,0
+MYD.US,D,20110225,000000,6.93395,6.96299,6.86207,6.88972,249573.26048508,0
+MYD.US,D,20110228,000000,6.9143,7.00012,6.90769,6.98954,242969.4590875,0
+MYD.US,D,20110301,000000,7.0094,7.11308,7.00308,7.10262,310121.44048192,0
+MYD.US,D,20110302,000000,7.09749,7.18348,7.07081,7.08603,507681.53679268,0
+MYD.US,D,20110303,000000,7.11308,7.14696,7.03694,7.14122,353944.91873349,0
+MYD.US,D,20110304,000000,7.12275,7.15751,7.07516,7.151,259485.54511618,0
+MYD.US,D,20110307,000000,7.13391,7.15751,7.08089,7.11249,177931.99039331,0
+MYD.US,D,20110308,000000,7.11743,7.151,7.11249,7.151,158581.36363287,0
+MYD.US,D,20110309,000000,7.12888,7.14034,7.09749,7.09749,159026.95060035,0
+MYD.US,D,20110310,000000,7.08089,7.11308,7.05373,7.10617,103473.39542989,0
+MYD.US,D,20110311,000000,7.11743,7.11743,7.07516,7.08089,97652.409318363,0
+MYD.US,D,20110314,000000,7.08089,7.09749,7.05373,7.08603,105960.58086654,0
+MYD.US,D,20110315,000000,7.02688,7.10617,6.99795,7.09195,235249.66487593,0
+MYD.US,D,20110316,000000,7.09749,7.12888,7.0645,7.08603,102801.97688571,0
+MYD.US,D,20110317,000000,7.06213,7.1116,7.06213,7.09589,96141.464419549,0
+MYD.US,D,20110318,000000,7.11743,7.11743,7.07516,7.09195,84846.847491605,0
+MYD.US,D,20110321,000000,7.10262,7.11743,7.0645,7.07516,125827.68343018,0
+MYD.US,D,20110322,000000,7.08603,7.09749,7.04385,7.08089,100994.31157446,0
+MYD.US,D,20110323,000000,7.07081,7.14034,7.07081,7.10617,102943.75455718,0
+MYD.US,D,20110324,000000,7.10617,7.151,7.09195,7.09749,154283.474792,0
+MYD.US,D,20110325,000000,7.10262,7.12888,7.07081,7.12888,97011.371703786,0
+MYD.US,D,20110328,000000,7.151,7.16285,7.11249,7.14636,122342.99080498,0
+MYD.US,D,20110329,000000,7.17243,7.17717,7.151,7.17717,168439.97528835,0
+MYD.US,D,20110330,000000,7.17243,7.20007,7.11743,7.12888,251314.08775121,0
+MYD.US,D,20110331,000000,7.13007,7.15485,7.12424,7.14952,61123.392263953,0
+MYD.US,D,20110401,000000,7.16394,7.17816,7.11811,7.14122,104372.67094607,0
+MYD.US,D,20110404,000000,7.12888,7.12888,7.08089,7.10262,138411.46447086,0
+MYD.US,D,20110405,000000,7.09195,7.13391,7.08039,7.13391,99762.87122797,0
+MYD.US,D,20110406,000000,7.13391,7.15199,7.08603,7.10262,104439.5089912,0
+MYD.US,D,20110407,000000,7.08603,7.10547,7.06282,7.08039,108735.37243675,0
+MYD.US,D,20110408,000000,7.09749,7.09749,7.07081,7.08089,115122.45653651,0
+MYD.US,D,20110411,000000,7.10262,7.10262,7.03694,7.04385,100223.64866025,0
+MYD.US,D,20110412,000000,7.07516,7.07516,7.01344,7.07003,126921.39689582,0
+MYD.US,D,20110413,000000,7.08603,7.09749,6.97504,7.04849,155100.72179826,0
+MYD.US,D,20110414,000000,7.01483,7.05769,6.99725,7.03694,130788.88923401,0
+MYD.US,D,20110415,000000,7.0094,7.07081,6.99113,7.07081,170684.1132882,0
+MYD.US,D,20110418,000000,7.00308,7.10262,6.99113,7.08089,167227.77619728,0
+MYD.US,D,20110419,000000,7.0645,7.11811,7.0645,7.07516,119447.68821401,0
+MYD.US,D,20110420,000000,7.12888,7.14122,7.09749,7.12345,104611.66759227,0
+MYD.US,D,20110421,000000,7.11308,7.13391,7.08089,7.08089,90592.893976779,0
+MYD.US,D,20110425,000000,7.10617,7.15199,7.08089,7.12345,84840.771305684,0
+MYD.US,D,20110426,000000,7.10547,7.16897,7.08039,7.14636,162374.92904237,0
+MYD.US,D,20110427,000000,7.12345,7.21133,7.11811,7.21133,100741.13716112,0
+MYD.US,D,20110428,000000,7.19523,7.21508,7.16986,7.18962,60018.539124136,0
+MYD.US,D,20110429,000000,7.19386,7.23465,7.18882,7.20007,95496.376014357,0
+MYD.US,D,20110502,000000,7.21508,7.24383,7.20679,7.22723,111837.265349,0
+MYD.US,D,20110503,000000,7.24383,7.26772,7.21588,7.23889,180310.81718105,0
+MYD.US,D,20110504,000000,7.26693,7.27986,7.23315,7.24383,101967.51401933,0
+MYD.US,D,20110505,000000,7.2614,7.35373,7.2614,7.34849,137001.78933739,0
+MYD.US,D,20110506,000000,7.34297,7.35224,7.32311,7.33634,58665.575059245,0
+MYD.US,D,20110509,000000,7.33122,7.37131,7.33122,7.35847,80028.432056909,0
+MYD.US,D,20110510,000000,7.41594,7.41594,7.35224,7.40961,264753.59830896,0
+MYD.US,D,20110511,000000,7.40577,7.42749,7.37209,7.4114,167561.96642287,0
+MYD.US,D,20110512,000000,7.44467,7.47973,7.39194,7.46521,159415.82649924,0
+MYD.US,D,20110513,000000,7.50303,7.50945,7.45978,7.46995,123458.98361898,0
+MYD.US,D,20110516,000000,7.46521,7.52663,7.45464,7.50303,89033.339590602,0
+MYD.US,D,20110517,000000,7.47973,7.53611,7.47656,7.51587,152583.15543201,0
+MYD.US,D,20110518,000000,7.52663,7.54677,7.47656,7.497,192557.36990316,0
+MYD.US,D,20110519,000000,7.52061,7.54677,7.49118,7.51587,144183.84109503,0
+MYD.US,D,20110520,000000,7.53799,7.5444,7.49927,7.51725,80788.967994584,0
+MYD.US,D,20110523,000000,7.497,7.54283,7.48505,7.50945,148781.48844129,0
+MYD.US,D,20110524,000000,7.53611,7.53611,7.44467,7.4497,161116.14585924,0
+MYD.US,D,20110525,000000,7.43875,7.46995,7.42679,7.42679,88850.041315344,0
+MYD.US,D,20110526,000000,7.43331,7.46521,7.43331,7.4497,120779.38562818,0
+MYD.US,D,20110527,000000,7.435,7.47152,7.435,7.45632,78272.414325981,0
+MYD.US,D,20110531,000000,7.46521,7.47736,7.4497,7.45464,80959.101200349,0
+MYD.US,D,20110601,000000,7.46521,7.47973,7.42068,7.43875,185493.80377096,0
+MYD.US,D,20110602,000000,7.45632,7.45632,7.34849,7.44626,356940.47839213,0
+MYD.US,D,20110603,000000,7.42749,7.435,7.32845,7.33122,219676.40036253,0
+MYD.US,D,20110606,000000,7.34849,7.36597,7.30751,7.30751,205382.17298533,0
+MYD.US,D,20110607,000000,7.33634,7.40577,7.33634,7.39263,167150.81117562,0
+MYD.US,D,20110608,000000,7.39263,7.45632,7.37209,7.44626,145987.45561567,0
+MYD.US,D,20110609,000000,7.42749,7.46215,7.4114,7.45632,107369.24330237,0
+MYD.US,D,20110610,000000,7.42749,7.466,7.42749,7.44626,100065.66782632,0
+MYD.US,D,20110613,000000,7.47152,7.47152,7.4114,7.44002,94152.526228346,0
+MYD.US,D,20110614,000000,7.46215,7.47736,7.44626,7.47152,97846.847267809,0
+MYD.US,D,20110615,000000,7.45632,7.47152,7.44002,7.4507,102755.39279365,0
+MYD.US,D,20110616,000000,7.45464,7.46047,7.41514,7.43253,93586.428240117,0
+MYD.US,D,20110617,000000,7.42235,7.47152,7.42235,7.44626,65841.550630966,0
+MYD.US,D,20110620,000000,7.44002,7.45632,7.38997,7.39954,180134.60778937,0
+MYD.US,D,20110621,000000,7.44002,7.4507,7.38306,7.39352,200333.87518332,0
+MYD.US,D,20110622,000000,7.38997,7.44002,7.38997,7.44002,88339.64169805,0
+MYD.US,D,20110623,000000,7.44002,7.51725,7.435,7.51725,125682.86766576,0
+MYD.US,D,20110624,000000,7.4817,7.5444,7.4817,7.53462,114948.27254012,0
+MYD.US,D,20110627,000000,7.51172,7.5444,7.5056,7.53404,113417.07368825,0
+MYD.US,D,20110628,000000,7.54874,7.55438,7.47736,7.49186,178995.32292934,0
+MYD.US,D,20110629,000000,7.49186,7.49186,7.4507,7.466,125550.20427317,0
+MYD.US,D,20110630,000000,7.49433,7.49433,7.4497,7.47805,132730.23063551,0
+MYD.US,D,20110701,000000,7.49256,7.61086,7.47736,7.5444,266097.44809497,0
+MYD.US,D,20110705,000000,7.54124,7.65767,7.53542,7.61807,208261.27241383,0
+MYD.US,D,20110706,000000,7.61639,7.65688,7.61639,7.64127,131171.68894698,0
+MYD.US,D,20110707,000000,7.62892,7.6474,7.61807,7.61807,169374.6952224,0
+MYD.US,D,20110708,000000,7.62409,7.68503,7.62409,7.68503,89364.491723252,0
+MYD.US,D,20110711,000000,7.66744,7.68867,7.64542,7.67919,158798.08093068,0
+MYD.US,D,20110712,000000,7.6474,7.68937,7.64197,7.66428,151770.97191402,0
+MYD.US,D,20110713,000000,7.69845,7.69845,7.65055,7.67288,151158.28983373,0
+MYD.US,D,20110714,000000,7.66261,7.68867,7.57176,7.58893,192435.84618475,0
+MYD.US,D,20110715,000000,7.60217,7.61086,7.5607,7.5607,89680.4533911,0
+MYD.US,D,20110718,000000,7.58893,7.59467,7.5056,7.53462,134613.84827075,0
+MYD.US,D,20110719,000000,7.53404,7.57738,7.53404,7.53878,100005.91866478,0
+MYD.US,D,20110720,000000,7.54954,7.58893,7.54954,7.5764,184519.58862843,0
+MYD.US,D,20110721,000000,7.61086,7.6394,7.57176,7.62221,119417.30728442,0
+MYD.US,D,20110722,000000,7.64197,7.65767,7.60711,7.65767,91158.991965009,0
+MYD.US,D,20110725,000000,7.61086,7.67288,7.58272,7.66744,172164.67725742,0
+MYD.US,D,20110726,000000,7.68503,7.68503,7.57176,7.58983,116413.64604454,0
+MYD.US,D,20110727,000000,7.60217,7.60217,7.44626,7.45632,203352.72688799,0
+MYD.US,D,20110728,000000,7.4813,7.48575,7.39135,7.46521,151315.25797,0
+MYD.US,D,20110729,000000,7.41662,7.45217,7.38216,7.42295,152900.12979751,0
+MYD.US,D,20110801,000000,7.51172,7.58893,7.47736,7.58893,93739.345585774,0
+MYD.US,D,20110802,000000,7.60997,7.65598,7.57008,7.58706,180308.79178575,0
+MYD.US,D,20110803,000000,7.63603,7.66823,7.60711,7.66823,116515.92850754,0
+MYD.US,D,20110804,000000,7.6945,7.70802,7.56741,7.58983,166334.57686701,0
+MYD.US,D,20110805,000000,7.64197,7.68503,7.53018,7.6474,202151.66747111,0
+MYD.US,D,20110808,000000,7.56879,7.56879,7.08691,7.19296,430684.10881229,0
+MYD.US,D,20110809,000000,7.18111,7.37792,7.12424,7.33122,289621.40188493,0
+MYD.US,D,20110810,000000,7.37792,7.56228,7.32311,7.55092,169864.84088663,0
+MYD.US,D,20110811,000000,7.52535,7.56228,7.46738,7.56228,88362.933744076,0
+MYD.US,D,20110812,000000,7.56228,7.60711,7.52535,7.55665,127060.13647433,0
+MYD.US,D,20110815,000000,7.55665,7.63603,7.55665,7.60385,62957.387714191,0
+MYD.US,D,20110816,000000,7.59714,7.65283,7.59053,7.61807,105957.54277358,0
+MYD.US,D,20110817,000000,7.7018,7.7018,7.62892,7.6474,190459.06036539,0
+MYD.US,D,20110818,000000,7.59053,7.68503,7.56879,7.61807,159290.25199023,0
+MYD.US,D,20110819,000000,7.60711,7.61342,7.55665,7.57255,116237.43665286,0
+MYD.US,D,20110822,000000,7.7255,7.73015,7.59714,7.71336,153765.98629114,0
+MYD.US,D,20110823,000000,7.7018,7.84153,7.68019,7.83017,208949.90681812,0
+MYD.US,D,20110824,000000,7.84153,7.84153,7.73607,7.76628,123946.09119024,0
+MYD.US,D,20110825,000000,7.77242,7.81705,7.74891,7.77773,129604.03297958,0
+MYD.US,D,20110826,000000,7.80242,7.83017,7.72946,7.74268,132651.24021854,0
+MYD.US,D,20110829,000000,7.77242,7.78841,7.71336,7.77242,170691.20217177,0
+MYD.US,D,20110830,000000,7.77242,7.90709,7.77242,7.87787,180541.71224602,0
+MYD.US,D,20110831,000000,7.91963,7.93543,7.89881,7.9147,122642.74931037,0
+MYD.US,D,20110901,000000,7.94107,7.96329,7.9227,7.95933,129713.40432614,0
+MYD.US,D,20110902,000000,7.90631,7.94186,7.87639,7.8994,120427.97954246,0
+MYD.US,D,20110906,000000,7.87847,7.9378,7.85881,7.91302,108128.76654239,0
+MYD.US,D,20110907,000000,7.91302,8.04909,7.91302,7.99538,249911.5015013,0
+MYD.US,D,20110908,000000,7.97652,8.00189,7.92941,7.93306,104753.44526373,0
+MYD.US,D,20110909,000000,7.91302,7.97118,7.8905,7.96408,98851.443339945,0
+MYD.US,D,20110912,000000,7.96408,8.07013,7.95341,8.07013,165484.92353584,0
+MYD.US,D,20110913,000000,8.16443,8.16443,8.07013,8.0795,229318.29472019,0
+MYD.US,D,20110914,000000,8.0795,8.0795,7.95933,7.98175,168763.02583977,0
+MYD.US,D,20110915,000000,7.95933,7.97582,7.8905,7.92941,239962.75975467,0
+MYD.US,D,20110916,000000,7.93306,7.95341,7.91726,7.9378,71337.46079576,0
+MYD.US,D,20110919,000000,7.96408,8.00891,7.92941,8.00891,125198.79818746,0
+MYD.US,D,20110920,000000,8.03655,8.03655,8.00111,8.00891,72853.469182842,0
+MYD.US,D,20110921,000000,8.02886,8.03655,7.97118,8.03655,74756.328073509,0
+MYD.US,D,20110922,000000,8.03655,8.13648,8.02886,8.10163,206183.21682915,0
+MYD.US,D,20110923,000000,8.13738,8.13738,8.04909,8.10805,73549.192470701,0
+MYD.US,D,20110926,000000,8.14112,8.14112,8.04158,8.11713,164532.98774168,0
+MYD.US,D,20110927,000000,8.10626,8.25567,8.05848,8.09738,289741.91290567,0
+MYD.US,D,20110928,000000,8.13077,8.14636,8.10626,8.14636,92769.181233854,0
+MYD.US,D,20110929,000000,8.23869,8.23869,8.13648,8.20472,136199.73279592,0
+MYD.US,D,20110930,000000,8.22487,8.2773,8.21084,8.2377,88185.711654738,0
+MYD.US,D,20111003,000000,8.25567,8.31877,8.23355,8.24836,197286.66794436,0
+MYD.US,D,20111004,000000,8.33437,8.33437,8.00891,8.0646,180960.96907451,0
+MYD.US,D,20111005,000000,8.19109,8.19109,8.03162,8.06628,137049.3861271,0
+MYD.US,D,20111006,000000,8.11525,8.11525,7.98253,7.99607,134937.91151983,0
+MYD.US,D,20111007,000000,7.95933,8.00189,7.8905,8.00189,130074.9373884,0
+MYD.US,D,20111010,000000,8.01809,8.09896,8.00189,8.09896,103100.72269345,0
+MYD.US,D,20111011,000000,8.11279,8.32124,8.05936,8.15228,166126.97384807,0
+MYD.US,D,20111012,000000,8.14824,8.18942,8.02973,8.11279,118554.48888375,0
+MYD.US,D,20111013,000000,8.01543,8.12513,7.99538,8.10805,95784.994845564,0
+MYD.US,D,20111014,000000,8.14202,8.2065,8.14202,8.1588,33662.069997744,0
+MYD.US,D,20111017,000000,8.18408,8.18408,8.09896,8.13738,84627.092100826,0
+MYD.US,D,20111018,000000,8.11279,8.2615,8.11279,8.17777,162496.45276077,0
+MYD.US,D,20111019,000000,8.14824,8.18942,8.13738,8.1588,115451.58327386,0
+MYD.US,D,20111020,000000,8.13738,8.25646,8.13738,8.25646,93135.77778437,0
+MYD.US,D,20111021,000000,8.31433,8.34612,8.23869,8.3081,90966.57941087,0
+MYD.US,D,20111024,000000,8.29962,8.34079,8.11901,8.18942,203928.95185275,0
+MYD.US,D,20111025,000000,8.18241,8.20472,8.15623,8.18744,110323.28235722,0
+MYD.US,D,20111026,000000,8.1588,8.20018,8.14202,8.20018,63684.504629305,0
+MYD.US,D,20111027,000000,8.20018,8.21716,8.13738,8.17777,113472.77205917,0
+MYD.US,D,20111028,000000,8.20295,8.20295,8.06628,8.06628,185487.72758504,0
+MYD.US,D,20111031,000000,8.06026,8.1112,8.04327,8.09392,107591.02408845,0
+MYD.US,D,20111101,000000,8.13491,8.15623,8.07191,8.14478,97632.155365296,0
+MYD.US,D,20111102,000000,8.13738,8.15228,8.12513,8.14202,50773.622246597,0
+MYD.US,D,20111103,000000,8.1283,8.1746,8.1283,8.14478,116412.63334689,0
+MYD.US,D,20111104,000000,8.13836,8.16246,8.1275,8.15565,148388.56175179,0
+MYD.US,D,20111107,000000,8.1746,8.20818,8.13836,8.18586,132696.81161295,0
+MYD.US,D,20111108,000000,8.16858,8.22072,8.16858,8.22072,77646.567176203,0
+MYD.US,D,20111109,000000,8.21519,8.285,8.18241,8.23455,107221.38944498,0
+MYD.US,D,20111110,000000,8.22821,8.27878,8.16946,8.19801,168100.72157447,0
+MYD.US,D,20111111,000000,8.22072,8.27117,8.20295,8.26594,43170.288265157,0
+MYD.US,D,20111114,000000,8.25972,8.29705,8.25972,8.2773,83793.641932108,0
+MYD.US,D,20111115,000000,8.24836,8.29705,8.24836,8.27117,87428.213810024,0
+MYD.US,D,20111116,000000,8.23869,8.2773,8.22644,8.22644,79849.184572264,0
+MYD.US,D,20111117,000000,8.22644,8.25972,8.21341,8.21341,123831.65635542,0
+MYD.US,D,20111118,000000,8.21341,8.25469,8.20818,8.24314,65214.690783534,0
+MYD.US,D,20111121,000000,8.22644,8.26594,8.22644,8.25469,98154.707354431,0
+MYD.US,D,20111122,000000,8.24314,8.29171,8.24314,8.25469,64746.824467681,0
+MYD.US,D,20111123,000000,8.25469,8.26594,8.24314,8.24836,85612.446917547,0
+MYD.US,D,20111125,000000,8.2615,8.285,8.2615,8.26673,37965.022326878,0
+MYD.US,D,20111128,000000,8.2773,8.28223,8.27117,8.27117,53609.175676009,0
+MYD.US,D,20111129,000000,8.2773,8.29171,8.27117,8.2773,80152.993868273,0
+MYD.US,D,20111130,000000,8.28599,8.30712,8.27374,8.27374,103755.93807517,0
+MYD.US,D,20111201,000000,8.29171,8.30396,8.2773,8.29171,75243.435644776,0
+MYD.US,D,20111202,000000,8.285,8.34238,8.285,8.31047,160509.53996487,0
+MYD.US,D,20111205,000000,8.28757,8.30573,8.25015,8.27285,161124.24744047,0
+MYD.US,D,20111206,000000,8.27049,8.29705,8.25369,8.2773,90356.935423546,0
+MYD.US,D,20111207,000000,8.29261,8.38315,8.27878,8.38315,171664.40461665,0
+MYD.US,D,20111208,000000,8.36173,8.39639,8.29962,8.32223,89979.199198842,0
+MYD.US,D,20111209,000000,8.29261,8.348,8.28757,8.32933,109997.19371284,0
+MYD.US,D,20111212,000000,8.33437,8.33437,8.285,8.30573,113961.90502576,0
+MYD.US,D,20111213,000000,8.29962,8.348,8.29962,8.33437,66534.235825865,0
+MYD.US,D,20111214,000000,8.32933,8.36173,8.30573,8.348,105749.93975465,0
+MYD.US,D,20111215,000000,8.348,8.36736,8.30573,8.30573,55484.691730035,0
+MYD.US,D,20111216,000000,8.3172,8.39639,8.3172,8.37259,134906.51789258,0
+MYD.US,D,20111219,000000,8.36736,8.38958,8.348,8.3553,70519.201091843,0
+MYD.US,D,20111220,000000,8.348,8.44269,8.348,8.43391,139231.74957009,0
+MYD.US,D,20111221,000000,8.43391,8.46057,8.4026,8.46057,94471.525989155,0
+MYD.US,D,20111222,000000,8.48555,8.53769,8.46738,8.51449,106484.14555333,0
+MYD.US,D,20111223,000000,8.49286,8.56366,8.49286,8.50896,61427.201559961,0
+MYD.US,D,20111227,000000,8.48555,8.54411,8.48555,8.522,77173.637372083,0
+MYD.US,D,20111228,000000,8.4975,8.54974,8.4975,8.50787,61528.471325298,0
+MYD.US,D,20111229,000000,8.48555,8.53325,8.48041,8.53325,78954.972544346,0
+MYD.US,D,20111230,000000,8.54223,8.56653,8.52564,8.52564,133067.45895407,0
+MYD.US,D,20120103,000000,8.60217,8.62191,8.53325,8.59605,140458.12642831,0
+MYD.US,D,20120104,000000,8.6151,8.6151,8.55142,8.59072,98371.42465225,0
+MYD.US,D,20120105,000000,8.59072,8.6151,8.56366,8.59605,110273.66017221,0
+MYD.US,D,20120106,000000,8.58509,8.63169,8.51636,8.5451,199971.32942342,0
+MYD.US,D,20120109,000000,8.57945,8.63169,8.55813,8.6076,184812.25825025,0
+MYD.US,D,20120110,000000,8.60217,8.62715,8.55813,8.56366,177159.3020838,0
+MYD.US,D,20120111,000000,8.53769,8.58509,8.53769,8.55813,137646.87774258,0
+MYD.US,D,20120112,000000,8.57294,8.62114,8.55053,8.59072,127042.92061422,0
+MYD.US,D,20120113,000000,8.59605,8.69115,8.59072,8.68453,144561.57731973,0
+MYD.US,D,20120117,000000,8.66744,8.70556,8.65994,8.67288,210237.04553555,0
+MYD.US,D,20120118,000000,8.64197,8.7493,8.64197,8.7493,223761.62269619,0
+MYD.US,D,20120119,000000,8.76401,8.81398,8.71297,8.79364,223938.84478554,0
+MYD.US,D,20120120,000000,8.77517,8.80114,8.73627,8.7816,137648.90313788,0
+MYD.US,D,20120123,000000,8.80114,8.84559,8.77517,8.84559,221522.5481846,0
+MYD.US,D,20120124,000000,8.87254,8.87254,8.75404,8.80647,244168.49310907,0
+MYD.US,D,20120125,000000,8.82504,8.84559,8.75404,8.80647,220001.47630926,0
+MYD.US,D,20120126,000000,8.80647,8.84559,8.80114,8.80114,209725.63322059,0
+MYD.US,D,20120127,000000,8.80737,8.86632,8.80737,8.84647,278518.18481346,0
+MYD.US,D,20120130,000000,8.8519,8.92852,8.8519,8.91707,268585.64622929,0
+MYD.US,D,20120131,000000,8.93702,9.06698,8.93702,9.03824,245400.94615322,0
+MYD.US,D,20120201,000000,9.02796,9.14656,9.02796,9.05374,201595.69645941,0
+MYD.US,D,20120202,000000,9.07092,9.08317,8.96921,8.97198,212014.3299172,0
+MYD.US,D,20120203,000000,8.97021,8.98423,8.86632,8.87254,255076.25953344,0
+MYD.US,D,20120206,000000,8.87254,8.92281,8.83906,8.92281,130075.95008604,0
+MYD.US,D,20120207,000000,8.92378,8.96556,8.91165,8.96556,166234.31979932,0
+MYD.US,D,20120208,000000,8.97021,8.9935,8.95243,8.9852,190678.81575616,0
+MYD.US,D,20120209,000000,8.9852,9.00604,8.94857,8.96013,239794.65194421,0
+MYD.US,D,20120210,000000,8.91806,8.98056,8.91806,8.97395,148494.89500539,0
+MYD.US,D,20120213,000000,8.97021,9.03912,8.97021,9.02896,164186.64514424,0
+MYD.US,D,20120214,000000,9.05078,9.05078,8.93613,8.95144,150598.26803142,0
+MYD.US,D,20120215,000000,8.96457,8.96457,8.90049,8.90601,170667.91012575,0
+MYD.US,D,20120216,000000,8.90049,8.90049,8.68453,8.72048,350693.14656854,0
+MYD.US,D,20120217,000000,8.71297,8.7816,8.68097,8.7816,170180.80255448,0
+MYD.US,D,20120221,000000,8.79453,8.90049,8.79453,8.88843,166938.14466841,0
+MYD.US,D,20120222,000000,8.90601,8.90601,8.85941,8.90049,216528.93605588,0
+MYD.US,D,20120223,000000,8.86632,8.91165,8.81498,8.85941,252265.0108477,0
+MYD.US,D,20120224,000000,8.87905,8.9935,8.86632,8.9935,142075.40458073,0
+MYD.US,D,20120227,000000,9.02896,9.06214,9.00515,9.03448,274277.00704119,0
+MYD.US,D,20120228,000000,9.01828,9.05078,9.00515,9.03448,151181.58187975,0
+MYD.US,D,20120229,000000,9.01147,9.04584,9.01147,9.025,92037.000830473,0
+MYD.US,D,20120301,000000,9.03912,9.13501,9.02896,9.12276,224146.44780447,0
+MYD.US,D,20120302,000000,9.14083,9.14083,9.0879,9.10252,117475.96588292,0
+MYD.US,D,20120305,000000,9.14844,9.18656,9.08139,9.11792,220380.22523162,0
+MYD.US,D,20120306,000000,9.06992,9.12079,9.06992,9.096,68232.529790553,0
+MYD.US,D,20120307,000000,9.14745,9.1991,9.06992,9.0879,163115.21102697,0
+MYD.US,D,20120308,000000,9.11398,9.20491,9.10934,9.1828,183565.62743895,0
+MYD.US,D,20120309,000000,9.19237,9.30614,9.19237,9.2458,194224.27024059,0
+MYD.US,D,20120312,000000,9.26229,9.31768,9.20788,9.23207,184953.02322406,0
+MYD.US,D,20120313,000000,9.28648,9.28648,9.19237,9.2458,124915.24284451,0
+MYD.US,D,20120314,000000,9.29143,9.29143,8.90137,8.93613,432443.16463617,0
+MYD.US,D,20120315,000000,8.907,8.94857,8.65461,8.67919,559581.27882982,0
+MYD.US,D,20120316,000000,8.62518,8.67288,8.38414,8.5367,653596.07817731,0
+MYD.US,D,20120319,000000,8.44616,8.73014,8.42562,8.69579,248210.16944366,0
+MYD.US,D,20120320,000000,8.63169,8.82139,8.63169,8.81498,220022.74295998,0
+MYD.US,D,20120321,000000,8.82139,8.90137,8.79364,8.8287,148572.87272469,0
+MYD.US,D,20120322,000000,8.79364,8.87905,8.74189,8.75404,148339.95226442,0
+MYD.US,D,20120323,000000,8.71217,8.78909,8.71217,8.76057,207758.97437777,0
+MYD.US,D,20120326,000000,8.79364,8.80737,8.65994,8.67288,190967.43458738,0
+MYD.US,D,20120327,000000,8.65994,8.81498,8.61422,8.81498,233489.59635438,0
+MYD.US,D,20120328,000000,8.83432,8.93613,8.82139,8.93613,115172.07872153,0
+MYD.US,D,20120329,000000,8.907,8.96013,8.88272,8.92378,89172.079169113,0
+MYD.US,D,20120330,000000,8.94857,8.97021,8.93613,8.97021,48787.722148354,0
+MYD.US,D,20120402,000000,9.00604,9.05275,8.92378,8.93613,124687.38587251,0
+MYD.US,D,20120403,000000,8.91904,8.97021,8.88943,8.96634,87833.292871369,0
+MYD.US,D,20120404,000000,8.96634,9.0326,8.96634,8.99528,163151.66814249,0
+MYD.US,D,20120405,000000,9.03824,9.11022,9.02699,9.11022,85920.307004168,0
+MYD.US,D,20120409,000000,9.15041,9.1991,9.04683,9.1991,104945.85781788,0
+MYD.US,D,20120410,000000,9.17106,9.1991,9.03172,9.10252,197437.55989471,0
+MYD.US,D,20120411,000000,9.06598,9.12651,9.04683,9.10252,93654.278982892,0
+MYD.US,D,20120412,000000,9.0879,9.10934,9.01247,9.0879,120893.82046302,0
+MYD.US,D,20120413,000000,9.05275,9.08227,9.00792,9.03172,159617.35333226,0
+MYD.US,D,20120416,000000,9.096,9.10252,9.03172,9.096,83337.927988096,0
+MYD.US,D,20120417,000000,9.10252,9.10252,9.01335,9.02115,92927.162067778,0
+MYD.US,D,20120418,000000,9.02599,9.10252,9.02599,9.05927,74605.436123158,0
+MYD.US,D,20120419,000000,9.05275,9.11398,9.04683,9.06992,100051.49005918,0
+MYD.US,D,20120420,000000,9.04781,9.09008,9.02115,9.09008,75719.403541855,0
+MYD.US,D,20120423,000000,9.0879,9.10934,9.04011,9.096,94328.735620031,0
+MYD.US,D,20120424,000000,9.08227,9.13323,9.07665,9.11398,159020.87441443,0
+MYD.US,D,20120425,000000,9.10934,9.15041,9.10934,9.12651,127109.75865935,0
+MYD.US,D,20120426,000000,9.10934,9.16187,9.10934,9.14083,61595.30937042,0
+MYD.US,D,20120427,000000,9.11495,9.1275,9.10252,9.11022,95354.598342886,0
+MYD.US,D,20120430,000000,9.10934,9.15041,9.10934,9.1275,88437.873370426,0
+MYD.US,D,20120501,000000,9.14745,9.22536,9.14745,9.1914,203937.05343398,0
+MYD.US,D,20120502,000000,9.16187,9.18941,9.12079,9.12651,111163.82140952,0
+MYD.US,D,20120503,000000,9.1275,9.15821,9.12276,9.15238,78555.969668921,0
+MYD.US,D,20120504,000000,9.11495,9.14173,9.09008,9.11495,109413.8798645,0
+MYD.US,D,20120507,000000,9.10252,9.13422,9.10252,9.13422,150782.57900434,0
+MYD.US,D,20120508,000000,9.14745,9.30515,9.11495,9.22043,232614.62558188,0
+MYD.US,D,20120509,000000,9.20591,9.29143,9.20107,9.22536,294273.73490446,0
+MYD.US,D,20120510,000000,9.25064,9.33043,9.25064,9.31768,182576.22183163,0
+MYD.US,D,20120511,000000,9.33043,9.34938,9.2856,9.33734,113383.65466569,0
+MYD.US,D,20120514,000000,9.31768,9.34938,9.27217,9.29636,171391.9889479,0
+MYD.US,D,20120515,000000,9.29636,9.34938,9.27889,9.31768,103595.93184594,0
+MYD.US,D,20120516,000000,9.34317,9.34317,9.27889,9.32459,67560.098548721,0
+MYD.US,D,20120517,000000,9.34938,9.36015,9.25064,9.27217,97597.723645082,0
+MYD.US,D,20120518,000000,9.29143,9.39175,9.29143,9.33043,113776.58135518,0
+MYD.US,D,20120521,000000,9.35531,9.39175,9.33043,9.39175,111426.11010174,0
+MYD.US,D,20120522,000000,9.40754,9.46285,9.37496,9.46285,164494.50523085,0
+MYD.US,D,20120523,000000,9.43717,9.51222,9.43124,9.50135,159424.94077812,0
+MYD.US,D,20120524,000000,9.49247,9.54085,9.45692,9.53591,119102.35831422,0
+MYD.US,D,20120525,000000,9.52407,9.58331,9.42039,9.49247,242676.78946568,0
+MYD.US,D,20120529,000000,9.52407,9.52407,9.40754,9.48062,186130.79059492,0
+MYD.US,D,20120530,000000,9.50629,9.50629,9.42533,9.45692,115279.42467278,0
+MYD.US,D,20120531,000000,9.49444,9.5369,9.47568,9.53098,78230.893722193,0
+MYD.US,D,20120601,000000,9.59023,9.65738,9.54777,9.59714,219992.36203038,0
+MYD.US,D,20120604,000000,9.63861,9.63861,9.54085,9.60011,197941.88332608,0
+MYD.US,D,20120605,000000,9.59121,9.6475,9.58529,9.62479,159725.71198116,0
+MYD.US,D,20120606,000000,9.62479,9.67119,9.5685,9.60208,189442.31192141,0
+MYD.US,D,20120607,000000,9.66725,9.66725,9.57936,9.62973,187435.14517246,0
+MYD.US,D,20120608,000000,9.62775,10.6033,9.60799,9.72947,380807.73668657,0
+MYD.US,D,20120611,000000,9.77784,9.77784,9.67713,9.72947,119749.47211471,0
+MYD.US,D,20120612,000000,9.74131,9.74131,9.67713,9.70477,134504.47692419,0
+MYD.US,D,20120613,000000,9.7344,9.7344,9.66922,9.69983,195195.44729016,0
+MYD.US,D,20120614,000000,9.69194,9.71267,9.58331,9.59023,204634.80211714,0
+MYD.US,D,20120615,000000,9.5369,9.58331,9.37596,9.43224,383626.07425588,0
+MYD.US,D,20120618,000000,9.40261,9.47568,9.37596,9.43914,225234.08508418,0
+MYD.US,D,20120619,000000,9.44605,9.49444,9.42136,9.43224,136803.30059732,0
+MYD.US,D,20120620,000000,9.45692,9.45692,9.40261,9.40261,193402.97244371,0
+MYD.US,D,20120621,000000,9.45692,9.49444,9.39274,9.45692,255708.18286914,0
+MYD.US,D,20120622,000000,9.47073,9.48358,9.36508,9.40261,200391.59894957,0
+MYD.US,D,20120625,000000,9.38286,9.39274,9.27889,9.32459,230581.12869394,0
+MYD.US,D,20120626,000000,9.34938,9.34938,9.22912,9.32459,149570.37991326,0
+MYD.US,D,20120627,000000,9.33734,9.46382,9.33734,9.45692,142243.51239119,0
+MYD.US,D,20120628,000000,9.46976,9.51913,9.42136,9.51913,139998.36169368,0
+MYD.US,D,20120629,000000,9.50629,9.56653,9.50629,9.56653,94274.04994675,0
+MYD.US,D,20120702,000000,9.57147,9.71267,9.55962,9.68404,229269.68523282,0
+MYD.US,D,20120703,000000,9.71859,9.74131,9.69194,9.69983,67331.22887906,0
+MYD.US,D,20120705,000000,9.73735,9.73735,9.60899,9.6169,175383.0303998,0
+MYD.US,D,20120706,000000,9.60208,9.65342,9.59812,9.64058,89450.571023787,0
+MYD.US,D,20120709,000000,9.66725,9.6791,9.6475,9.65342,202862.58122376,0
+MYD.US,D,20120710,000000,9.6475,9.71564,9.6475,9.687,173804.23475821,0
+MYD.US,D,20120711,000000,9.75415,9.76304,9.687,9.70773,267406.86616077,0
+MYD.US,D,20120712,000000,9.63565,9.71564,9.63565,9.66033,236445.66080455,0
+MYD.US,D,20120713,000000,9.70773,9.76796,9.66033,9.70082,154044.47814581,0
+MYD.US,D,20120716,000000,9.67119,9.73044,9.67119,9.70773,127522.93930192,0
+MYD.US,D,20120717,000000,9.74723,9.7571,9.70773,9.74328,105304.35278717,0
+MYD.US,D,20120718,000000,9.76304,9.83512,9.76304,9.80944,150305.5984096,0
+MYD.US,D,20120719,000000,9.79759,9.84993,9.70082,9.72057,164304.11807202,0
+MYD.US,D,20120720,000000,9.72847,9.79365,9.72847,9.76796,223420.34358701,0
+MYD.US,D,20120723,000000,9.79759,9.84993,9.78081,9.84993,216476.27577791,0
+MYD.US,D,20120724,000000,9.81734,9.85585,9.79759,9.83512,222471.44588582,0
+MYD.US,D,20120725,000000,9.85585,9.92794,9.83018,9.92794,260297.72863417,0
+MYD.US,D,20120726,000000,9.93686,10,9.92794,9.98331,184828.4614127,0
+MYD.US,D,20120727,000000,10.0128,10.0128,9.95461,9.98032,198118.09271777,0
+MYD.US,D,20120730,000000,9.96349,10.0395,9.94867,10.0336,182564.06945978,0
+MYD.US,D,20120731,000000,9.99506,10.0336,9.95461,10.0267,220401.49188233,0
+MYD.US,D,20120801,000000,10.0543,10.0721,9.94867,9.96637,161288.30446032,0
+MYD.US,D,20120802,000000,9.94172,9.98908,9.94172,9.95461,112217.02696901,0
+MYD.US,D,20120803,000000,9.97135,10.0198,9.94172,10,95781.956752604,0
+MYD.US,D,20120806,000000,9.98331,10.1076,9.98331,10.0721,160790.05721485,0
+MYD.US,D,20120807,000000,10.0682,10.0721,9.94172,9.94867,285470.35420378,0
+MYD.US,D,20120808,000000,9.95759,9.98032,9.85585,9.88942,207495.6729879,0
+MYD.US,D,20120809,000000,9.84302,9.89634,9.80944,9.85981,186545.99663279,0
+MYD.US,D,20120810,000000,9.85585,9.87857,9.82426,9.83512,149250.3674548,0
+MYD.US,D,20120813,000000,9.8687,9.8687,9.71564,9.75513,206424.23887064,0
+MYD.US,D,20120814,000000,9.73144,9.84499,9.72847,9.83314,128775.64629913,0
+MYD.US,D,20120815,000000,9.80056,9.90522,9.80056,9.90029,118284.0986103,0
+MYD.US,D,20120816,000000,9.86376,9.92396,9.86376,9.90522,94892.808212953,0
+MYD.US,D,20120817,000000,9.89239,9.93984,9.8687,9.87955,82501.439726419,0
+MYD.US,D,20120820,000000,9.9319,9.9319,9.83314,9.86376,109812.88273993,0
+MYD.US,D,20120821,000000,9.83709,9.85585,9.73144,9.73144,209692.21419804,0
+MYD.US,D,20120822,000000,9.68107,9.69588,9.50234,9.5695,284128.52981308,0
+MYD.US,D,20120823,000000,9.5695,9.66133,9.50234,9.51419,306778.52552817,0
+MYD.US,D,20120824,000000,9.50234,9.59812,9.50234,9.54381,208309.8819012,0
+MYD.US,D,20120827,000000,9.52012,9.63664,9.51419,9.60306,304635.65729366,0
+MYD.US,D,20120828,000000,9.58035,9.65442,9.58035,9.64848,209930.19814658,0
+MYD.US,D,20120829,000000,9.64158,9.74328,9.63268,9.74328,93538.831450409,0
+MYD.US,D,20120830,000000,9.71564,9.73144,9.63071,9.70971,131379.29196592,0
+MYD.US,D,20120831,000000,9.71564,9.75908,9.69588,9.74328,102636.90716821,0
+MYD.US,D,20120904,000000,9.76995,9.80648,9.56259,9.68798,264267.50343536,0
+MYD.US,D,20120905,000000,9.67318,9.68107,9.63071,9.64158,248157.50916567,0
+MYD.US,D,20120906,000000,9.64848,9.68107,9.61096,9.63664,214531.89628345,0
+MYD.US,D,20120907,000000,9.63664,9.68798,9.63071,9.67318,178500.11377685,0
+MYD.US,D,20120910,000000,9.65442,9.72156,9.65442,9.68798,254681.30744863,0
+MYD.US,D,20120911,000000,9.73144,9.77686,9.71564,9.77686,144056.2411907,0
+MYD.US,D,20120912,000000,9.79167,9.82227,9.76699,9.80845,174749.08166879,0
+MYD.US,D,20120913,000000,9.77193,9.94172,9.77193,9.88844,266063.01637476,0
+MYD.US,D,20120914,000000,9.87164,10.0346,9.87164,9.98032,270820.66995026,0
+MYD.US,D,20120917,000000,9.98331,10.0277,9.94867,10,171717.06489462,0
+MYD.US,D,20120918,000000,10.0138,10.0346,9.92694,10.0346,201539.99808848,0
+MYD.US,D,20120919,000000,10.0474,10.0692,9.919,9.95461,299243.0422895,0
+MYD.US,D,20120920,000000,9.98331,10.1027,9.98331,10.0474,205223.17945374,0
+MYD.US,D,20120921,000000,10.0474,10.1333,10.0138,10.0346,178581.12958911,0
+MYD.US,D,20120924,000000,10.0346,10.0612,10.0208,10.0405,199025.46981517,0
+MYD.US,D,20120925,000000,10.0346,10.1215,10.0277,10.0889,224647.73314289,0
+MYD.US,D,20120926,000000,10.1333,10.2647,10.1264,10.2647,178062.62839059,0
+MYD.US,D,20120927,000000,10.2934,10.2934,10.2113,10.238,102755.39279365,0
+MYD.US,D,20120928,000000,10.2824,10.3308,10.2577,10.3308,70827.061178465,0
+MYD.US,D,20121001,000000,10.3378,10.4029,10.3011,10.391,186935.88522935,0
+MYD.US,D,20121002,000000,10.3475,10.4286,10.2725,10.3248,181643.52729288,0
+MYD.US,D,20121003,000000,10.3378,10.3979,10.2934,10.3248,136686.8403672,0
+MYD.US,D,20121004,000000,10.2725,10.3091,10.1857,10.2271,146020.87463823,0
+MYD.US,D,20121005,000000,10.242,10.2775,10.1985,10.2775,153805.48149963,0
+MYD.US,D,20121008,000000,10.2113,10.2647,10.2113,10.2647,172004.67102818,0
+MYD.US,D,20121009,000000,10.2271,10.233,10.1333,10.1481,193954.89266479,0
+MYD.US,D,20121010,000000,10.1699,10.2271,10.1264,10.2113,211569.75564737,0
+MYD.US,D,20121011,000000,10.1709,10.2064,10.1432,10.1501,175796.21104236,0
+MYD.US,D,20121012,000000,10.1501,10.2143,10.1096,10.1156,122455.4002445,0
+MYD.US,D,20121015,000000,10.1432,10.1501,10.0287,10.0287,164175.50547005,0
+MYD.US,D,20121016,000000,10.0415,10.0849,10.0287,10.081,151017.52485991,0
+MYD.US,D,20121017,000000,10.0563,10.1432,10.0287,10.1294,147544.98460654,0
+MYD.US,D,20121018,000000,10.1886,10.2014,10.1156,10.1817,182408.11402116,0
+MYD.US,D,20121019,000000,10.1224,10.2183,10.1096,10.2064,137633.71267308,0
+MYD.US,D,20121022,000000,10.1501,10.1946,10.1037,10.1432,82275.608149719,0
+MYD.US,D,20121023,000000,10.1363,10.1946,10.1176,10.1709,102017.13620436,0
+MYD.US,D,20121024,000000,10.1946,10.3348,10.1501,10.3348,290255.35061592,0
+MYD.US,D,20121025,000000,10.2784,10.3645,10.2784,10.3565,84435.69224434,0
+MYD.US,D,20121026,000000,10.3348,10.3802,10.2844,10.321,82065.979735473,0
+MYD.US,D,20121031,000000,10.2677,10.3348,10.2677,10.321,99096.516172058,0
+MYD.US,D,20121101,000000,10.321,10.321,10.1709,10.2844,183235.48800397,0
+MYD.US,D,20121102,000000,10.2844,10.2844,10.1176,10.1224,117168.10579629,0
+MYD.US,D,20121105,000000,10.164,10.1817,10.0287,10.0365,111469.65610083,0
+MYD.US,D,20121106,000000,10.0484,10.0741,10.002,10.0741,222218.27147246,0
+MYD.US,D,20121107,000000,10.1037,10.24,9.98131,10.235,138556.2802353,0
+MYD.US,D,20121108,000000,10.245,10.3515,10.245,10.3288,123449.86934009,0
+MYD.US,D,20121109,000000,10.3348,10.4069,10.2735,10.3515,148137.41273375,0
+MYD.US,D,20121112,000000,10.3141,10.4069,10.3141,10.3742,45680.76574784,0
+MYD.US,D,20121113,000000,10.2992,10.3595,10.2707,10.3427,193652.09606644,0
+MYD.US,D,20121114,000000,10.3238,10.3238,10.1373,10.1521,227584.55633764,0
+MYD.US,D,20121115,000000,10.1817,10.1817,9.96349,10.0425,240622.02592701,0
+MYD.US,D,20121116,000000,9.99008,10.236,9.99008,10.2183,175277.70984385,0
+MYD.US,D,20121119,000000,10.2084,10.3378,10.2084,10.3161,135360.2064413,0
+MYD.US,D,20121120,000000,10.3288,10.3465,10.241,10.3071,231835.86108644,0
+MYD.US,D,20121121,000000,10.2992,10.3535,10.2844,10.3378,125859.07705744,0
+MYD.US,D,20121123,000000,10.3238,10.3535,10.3161,10.3465,55122.145970131,0
+MYD.US,D,20121126,000000,10.3465,10.3535,10.236,10.2844,178553.78675247,0
+MYD.US,D,20121127,000000,10.236,10.3595,10.236,10.3595,182285.57760511,0
+MYD.US,D,20121128,000000,10.4167,10.4276,10.3655,10.4109,176148.62982573,0
+MYD.US,D,20121129,000000,10.4019,10.4543,10.4019,10.4374,141069.79581095,0
+MYD.US,D,20121130,000000,10.4543,10.4898,10.4276,10.4898,226458.43654709,0
+MYD.US,D,20121203,000000,10.4848,10.5263,10.4316,10.4848,194022.74340757,0
+MYD.US,D,20121204,000000,10.4701,10.4809,10.4109,10.4543,219795.89868562,0
+MYD.US,D,20121205,000000,10.4167,10.4611,10.3655,10.4167,219667.28608365,0
+MYD.US,D,20121206,000000,10.4226,10.4898,10.4226,10.4898,251645.23988385,0
+MYD.US,D,20121207,000000,10.475,10.475,10.3535,10.3901,188331.38259568,0
+MYD.US,D,20121210,000000,10.4019,10.4109,10.2707,10.2794,160530.80661559,0
+MYD.US,D,20121211,000000,10.2992,10.3655,10.2617,10.3071,290042.68410872,0
+MYD.US,D,20121212,000000,10.2183,10.2794,10.1906,10.2617,168199.9659445,0
+MYD.US,D,20121213,000000,10.3101,10.3101,10.0909,10.1521,237203.15864926,0
+MYD.US,D,20121214,000000,10.1906,10.1906,9.93785,10.0089,243963.9281831,0
+MYD.US,D,20121217,000000,9.96737,10.002,9.74328,9.74921,322411.53920312,0
+MYD.US,D,20121218,000000,9.76699,9.79562,9.63268,9.75612,586735.75370706,0
+MYD.US,D,20121219,000000,9.75908,9.90325,9.72255,9.87164,544462.71556278,0
+MYD.US,D,20121220,000000,9.92794,9.99008,9.85782,9.85782,483956.05616972,0
+MYD.US,D,20121221,000000,9.85782,10.0089,9.84005,10.0089,241113.18428889,0
+MYD.US,D,20121224,000000,10.0089,10.0494,9.97335,10.0494,110430.62830848,0
+MYD.US,D,20121226,000000,10.0494,10.0642,9.90325,9.93785,245232.83834278,0
+MYD.US,D,20121227,000000,9.96349,9.96349,9.76699,9.87164,304305.51785867,0
+MYD.US,D,20121228,000000,9.92,10.0702,9.82721,9.96737,281824.64265168,0
+MYD.US,D,20121231,000000,10.0909,10.2153,9.85388,9.99008,371044.31861051,0
+MYD.US,D,20130102,000000,10.0909,10.3712,10.0909,10.3378,212231.04721502,0
+MYD.US,D,20130103,000000,10.3712,10.4374,10.3288,10.3712,148348.05384565,0
+MYD.US,D,20130104,000000,10.4316,10.4848,10.3655,10.4374,153498.63411066,0
+MYD.US,D,20130107,000000,10.4611,10.4898,10.3901,10.4898,176862.58167135,0
+MYD.US,D,20130108,000000,10.4977,10.554,10.4434,10.5471,178469.73284724,0
+MYD.US,D,20130109,000000,10.5639,10.5806,10.5392,10.554,107138.34823741,0
+MYD.US,D,20130110,000000,10.5392,10.554,10.4848,10.4898,167316.89359077,0
+MYD.US,D,20130111,000000,10.6409,10.6409,10.4573,10.4928,124892.96349614,0
+MYD.US,D,20130114,000000,10.5836,10.6162,10.4434,10.477,147063.95322119,0
+MYD.US,D,20130115,000000,10.6251,10.6991,10.3989,10.4296,207258.70173701,0
+MYD.US,D,20130116,000000,10.4434,10.472,10.3248,10.4573,196719.55725847,0
+MYD.US,D,20130117,000000,10.5125,10.5125,10.4256,10.4434,138831.73399701,0
+MYD.US,D,20130118,000000,10.4829,10.4829,10.4346,10.4641,124181.03704583,0
+MYD.US,D,20130122,000000,10.4573,10.5046,10.4573,10.4641,160928.79679336,0
+MYD.US,D,20130123,000000,10.4928,10.5836,10.4868,10.5786,187796.67823469,0
+MYD.US,D,20130124,000000,10.5964,10.6023,10.5432,10.5727,122718.70163437,0
+MYD.US,D,20130125,000000,10.5786,10.6023,10.4928,10.5836,163659.02966682,0
+MYD.US,D,20130128,000000,10.551,10.5906,10.4394,10.4641,258505.25378772,0
+MYD.US,D,20130129,000000,10.4167,10.5432,10.3447,10.4119,237731.78682431,0
+MYD.US,D,20130130,000000,10.4119,10.4641,10.3664,10.3664,114864.2186349,0
+MYD.US,D,20130131,000000,10.3378,10.4256,10.3248,10.3378,133650.77280241,0
+MYD.US,D,20130201,000000,10.3842,10.4434,10.3772,10.3842,118482.58735036,0
+MYD.US,D,20130204,000000,10.3664,10.3772,10.3181,10.3378,96129.312047708,0
+MYD.US,D,20130205,000000,10.3248,10.392,10.3248,10.3664,90229.335519222,0
+MYD.US,D,20130206,000000,10.3378,10.4256,10.3378,10.3475,87919.372171905,0
+MYD.US,D,20130207,000000,10.3545,10.392,10.3545,10.392,66436.004153489,0
+MYD.US,D,20130208,000000,10.3989,10.4119,10.3664,10.392,73495.519495073,0
+MYD.US,D,20130211,000000,10.4256,10.4256,10.3772,10.3842,67521.616037892,0
+MYD.US,D,20130212,000000,10.392,10.4256,10.3772,10.4119,116911.89328999,0
+MYD.US,D,20130213,000000,10.395,10.4197,10.3388,10.3565,100056.55354745,0
+MYD.US,D,20130214,000000,10.3862,10.3862,10.1837,10.2824,227401.25806237,0
+MYD.US,D,20130215,000000,10.3742,10.3742,10.1975,10.2271,130071.89929544,0
+MYD.US,D,20130219,000000,10.2044,10.2775,10.2044,10.2271,57895.92484269,0
+MYD.US,D,20130220,000000,10.2203,10.2577,10.1906,10.233,105537.27324744,0
+MYD.US,D,20130221,000000,10.2647,10.3328,10.2577,10.2647,86805.404753206,0
+MYD.US,D,20130222,000000,10.3505,10.3505,10.242,10.2953,86764.896847072,0
+MYD.US,D,20130225,000000,10.2824,10.3031,10.233,10.233,119687.69755786,0
+MYD.US,D,20130226,000000,10.238,10.242,10.1787,10.1906,150387.62691952,0
+MYD.US,D,20130227,000000,10.2203,10.233,10.16,10.2203,96427.045157796,0
+MYD.US,D,20130228,000000,10.2153,10.233,10.16,10.2044,130251.14678007,0
+MYD.US,D,20130301,000000,10.2153,10.3031,10.2103,10.3031,128821.21769354,0
+MYD.US,D,20130304,000000,10.2725,10.2953,10.2203,10.242,102509.30726389,0
+MYD.US,D,20130305,000000,10.2953,10.3131,10.2577,10.2953,68954.583217399,0
+MYD.US,D,20130306,000000,10.32,10.32,10.2203,10.2824,94896.859003567,0
+MYD.US,D,20130307,000000,10.2874,10.2874,10.1837,10.2103,103434.91291906,0
+MYD.US,D,20130308,000000,10.1787,10.2044,10.1116,10.1186,155731.63243631,0
+MYD.US,D,20130311,000000,10.0642,10.1186,10.0494,10.0494,149310.11661635,0
+MYD.US,D,20130312,000000,10.1383,10.1383,9.92694,9.98131,284466.7708293,0
+MYD.US,D,20130313,000000,10.0109,10.0178,9.85388,9.93884,165256.05386618,0
+MYD.US,D,20130314,000000,9.87758,9.87758,9.63861,9.65046,331893.42733154,0
+MYD.US,D,20130315,000000,9.60405,9.65046,9.51222,9.5695,391649.67776346,0
+MYD.US,D,20130318,000000,9.54381,9.82624,9.48654,9.81438,253739.49863101,0
+MYD.US,D,20130319,000000,9.78278,9.88252,9.69194,9.86376,169517.48559152,0
+MYD.US,D,20130320,000000,9.85782,10.0247,9.85782,9.97534,215610.41928428,0
+MYD.US,D,20130321,000000,9.95659,10.0316,9.9072,10.0247,164425.64179042,0
+MYD.US,D,20130322,000000,9.96837,9.99207,9.95659,9.95659,129288.07131173,0
+MYD.US,D,20130325,000000,9.92198,9.95659,9.84005,9.85388,168104.77236509,0
+MYD.US,D,20130326,000000,9.80648,9.89634,9.76501,9.85782,169208.61280725,0
+MYD.US,D,20130327,000000,9.8213,9.94371,9.8213,9.89634,108369.7885839,0
+MYD.US,D,20130328,000000,9.88942,9.93884,9.87164,9.89634,118037.00038288,0
+MYD.US,D,20130401,000000,9.9072,9.98231,9.89634,9.93884,130284.56580263,0
+MYD.US,D,20130402,000000,9.92992,9.95957,9.9072,9.93884,114860.16784429,0
+MYD.US,D,20130403,000000,9.9072,9.92198,9.85388,9.87758,103876.44909593,0
+MYD.US,D,20130404,000000,9.84005,9.9072,9.84005,9.87758,84883.304607126,0
+MYD.US,D,20130405,000000,9.94371,10.004,9.93884,10.004,203044.86680137,0
+MYD.US,D,20130408,000000,9.97534,9.99805,9.94371,9.96837,88976.628522014,0
+MYD.US,D,20130409,000000,9.94371,9.99207,9.94371,9.95957,133489.75387552,0
+MYD.US,D,20130410,000000,9.95957,9.97534,9.92198,9.96448,170003.58046514,0
+MYD.US,D,20130411,000000,9.94668,9.96637,9.9329,9.93984,94222.402366427,0
+MYD.US,D,20130412,000000,9.94668,9.98231,9.93984,9.96637,82352.573171375,0
+MYD.US,D,20130415,000000,9.95659,9.96159,9.93984,9.95659,55528.237729131,0
+MYD.US,D,20130416,000000,9.92496,9.96637,9.90918,9.95659,138249.43284633,0
+MYD.US,D,20130417,000000,9.96637,9.99506,9.92496,9.9329,81320.634262599,0
+MYD.US,D,20130418,000000,9.95263,9.96159,9.90522,9.9329,74882.915280179,0
+MYD.US,D,20130419,000000,9.93984,9.96637,9.9329,9.96159,66404.610526235,0
+MYD.US,D,20130422,000000,9.96936,9.99506,9.93984,9.96637,113515.30536062,0
+MYD.US,D,20130423,000000,9.99506,10.0405,9.96637,10.0208,132302.87222579,0
+MYD.US,D,20130424,000000,10,10,9.96637,9.98819,115493.10387763,0
+MYD.US,D,20130425,000000,9.98231,10.0355,9.97932,9.99506,89249.044190769,0
+MYD.US,D,20130426,000000,9.98231,10.0632,9.98231,10.0632,89166.002983192,0
+MYD.US,D,20130429,000000,10.0355,10.1156,10.0355,10.0969,86330.449553779,0
+MYD.US,D,20130430,000000,10.0632,10.1156,10.0632,10.1156,59344.082486997,0
+MYD.US,D,20130501,000000,10.081,10.1244,10.0751,10.1244,102666.27540016,0
+MYD.US,D,20130502,000000,10.1244,10.154,10.1057,10.154,89125.495077058,0
+MYD.US,D,20130503,000000,10.1452,10.1452,10.081,10.1452,88326.476628556,0
+MYD.US,D,20130506,000000,10.0969,10.1294,10.0849,10.0969,91892.185066042,0
+MYD.US,D,20130507,000000,10.0702,10.1186,10.0702,10.1186,95220.922252643,0
+MYD.US,D,20130508,000000,10.0849,10.1186,10.0632,10.0909,81955.595691257,0
+MYD.US,D,20130509,000000,10.0969,10.1452,10.0849,10.0969,160630.05098562,0
+MYD.US,D,20130510,000000,10.0849,10.1294,10.0751,10.0909,145227.93237564,0
+MYD.US,D,20130513,000000,10.0929,10.1076,9.96349,9.98131,149245.30396654,0
+MYD.US,D,20130514,000000,9.99008,10.0089,9.91707,9.9852,115940.71624042,0
+MYD.US,D,20130515,000000,9.94767,9.9852,9.87561,9.91707,120202.14796577,0
+MYD.US,D,20130516,000000,9.92496,9.97235,9.90128,9.92496,124633.71289688,0
+MYD.US,D,20130517,000000,9.91016,9.9852,9.90128,9.94767,104330.13764464,0
+MYD.US,D,20130520,000000,9.98131,10.0583,9.98131,10.0297,72926.383413884,0
+MYD.US,D,20130521,000000,9.99008,9.99606,9.87955,9.88548,222169.66198511,0
+MYD.US,D,20130522,000000,9.92496,9.94073,9.86178,9.90128,138397.28670371,0
+MYD.US,D,20130523,000000,9.88548,9.90622,9.8677,9.90128,112813.50588684,0
+MYD.US,D,20130524,000000,9.88548,9.90128,9.86178,9.90128,138975.53706379,0
+MYD.US,D,20130528,000000,9.89239,9.89239,9.73835,9.75612,196908.93171965,0
+MYD.US,D,20130529,000000,9.72847,9.78575,9.51716,9.65836,476409.43325688,0
+MYD.US,D,20130530,000000,9.63367,9.67021,9.56159,9.57344,256438.33787721,0
+MYD.US,D,20130531,000000,9.59812,9.59812,9.41545,9.4431,310123.46587723,0
+MYD.US,D,20130603,000000,9.4747,9.51222,9.16632,9.17885,475186.09449161,0
+MYD.US,D,20130604,000000,9.14567,9.17885,9.02896,9.14943,786478.21346082,0
+MYD.US,D,20130605,000000,9.14567,9.26526,9.14567,9.26526,362976.15640618,0
+MYD.US,D,20130606,000000,9.27118,9.37397,9.19811,9.37397,353683.64273893,0
+MYD.US,D,20130607,000000,9.32657,9.51716,9.27118,9.50037,257546.22911,0
+MYD.US,D,20130610,000000,9.47864,9.47864,9.26526,9.33931,390665.33564439,0
+MYD.US,D,20130611,000000,9.25942,9.25942,9.11201,9.1914,268908.69678071,0
+MYD.US,D,20130612,000000,9.10637,9.175,9.00515,9.01918,564698.44007225,0
+MYD.US,D,20130613,000000,8.9619,9.22437,8.95341,9.22437,415570.60903352,0
+MYD.US,D,20130614,000000,9.27395,9.46382,9.25064,9.44507,316770.81327389,0
+MYD.US,D,20130617,000000,9.47667,9.51519,9.3012,9.43026,256786.70586997,0
+MYD.US,D,20130618,000000,9.37793,9.38977,9.26723,9.37002,285742.76987254,0
+MYD.US,D,20130619,000000,9.34227,9.37793,9.27395,9.2934,189784.60372825,0
+MYD.US,D,20130620,000000,9.25558,9.25558,9.07289,9.10637,220714.41545723,0
+MYD.US,D,20130621,000000,9.11979,9.17984,8.97198,9.025,229164.36467688,0
+MYD.US,D,20130624,000000,8.94097,8.95341,8.56553,8.93613,574059.81717993,0
+MYD.US,D,20130625,000000,8.91707,8.91707,8.67188,8.91165,383172.38570717,0
+MYD.US,D,20130626,000000,8.99064,9.32856,8.99064,9.3012,395533.37326411,0
+MYD.US,D,20130627,000000,9.37002,9.52901,9.37002,9.44902,299733.18795373,0
+MYD.US,D,20130628,000000,9.38484,9.40064,9.2934,9.2934,165479.86004757,0
+MYD.US,D,20130701,000000,9.36114,9.41842,9.30811,9.34938,195786.86271973,0
+MYD.US,D,20130702,000000,9.32262,9.36114,9.19327,9.20985,206377.65477859,0
+MYD.US,D,20130703,000000,9.19327,9.19327,9.01918,9.08504,152913.294867,0
+MYD.US,D,20130705,000000,9.06026,9.21844,8.89307,9.12651,228655.99045489,0
+MYD.US,D,20130708,000000,9.0804,9.18656,8.96734,8.97789,219541.71157464,0
+MYD.US,D,20130709,000000,9.01147,9.025,8.92281,8.93613,163725.86771195,0
+MYD.US,D,20130710,000000,8.92952,8.94097,8.85387,8.91707,175974.44582936,0
+MYD.US,D,20130711,000000,8.9861,9.10351,8.94472,9.08227,336958.94099366,0
+MYD.US,D,20130712,000000,9.13037,9.15525,9.0336,9.07576,158904.4141843,0
+MYD.US,D,20130715,000000,9.11595,9.11595,8.88666,8.88666,249827.44759607,0
+MYD.US,D,20130716,000000,8.907,8.907,8.82504,8.89584,206716.90849246,0
+MYD.US,D,20130717,000000,8.90049,8.9861,8.90049,8.94472,166986.75415578,0
+MYD.US,D,20130718,000000,9.00121,9.02796,8.88272,8.95736,231171.53142584,0
+MYD.US,D,20130719,000000,8.94472,8.94472,8.82139,8.87066,229659.57382937,0
+MYD.US,D,20130722,000000,8.82968,8.82968,8.63367,8.65925,254813.97084123,0
+MYD.US,D,20130723,000000,8.6151,8.73449,8.6151,8.70408,264419.40808337,0
+MYD.US,D,20130724,000000,8.63811,8.70843,8.59506,8.6151,253697.97802722,0
+MYD.US,D,20130725,000000,8.58312,8.6151,8.45969,8.60049,235347.89654831,0
+MYD.US,D,20130726,000000,8.53325,8.64542,8.53325,8.62883,150950.68681479,0
+MYD.US,D,20130729,000000,8.63367,8.72372,8.6151,8.69193,120442.15730961,0
+MYD.US,D,20130730,000000,8.64542,8.66744,8.58312,8.63367,194293.13368102,0
+MYD.US,D,20130731,000000,8.58312,8.65925,8.52741,8.63367,162618.98917682,0
+MYD.US,D,20130801,000000,8.62271,8.67288,8.48732,8.50619,212514.60255795,0
+MYD.US,D,20130802,000000,8.5135,8.59506,8.50619,8.5523,137927.39499256,0
+MYD.US,D,20130805,000000,8.5523,8.58312,8.45523,8.47519,185617.35288467,0
+MYD.US,D,20130806,000000,8.42463,8.43746,8.364,8.42463,204685.43699981,0
+MYD.US,D,20130807,000000,8.41514,8.42048,8.32756,8.37021,186554.09821403,0
+MYD.US,D,20130808,000000,8.35729,8.45523,8.33437,8.42463,164784.13675971,0
+MYD.US,D,20130809,000000,8.42463,8.49553,8.364,8.49553,124847.39210174,0
+MYD.US,D,20130812,000000,8.48211,8.58312,8.43746,8.521,191936.58624165,0
+MYD.US,D,20130813,000000,8.50026,8.51636,8.39639,8.39639,256409.98234292,0
+MYD.US,D,20130814,000000,8.38958,8.411,8.30396,8.34326,295444.41339174,0
+MYD.US,D,20130815,000000,8.28974,8.32933,8.23198,8.26673,196664.87158518,0
+MYD.US,D,20130816,000000,8.26061,8.26061,8.10064,8.1268,433954.10953499,0
+MYD.US,D,20130819,000000,8.07102,8.15139,7.97849,8.05749,407062.93604762,0
+MYD.US,D,20130820,000000,8.04604,8.20472,8.04091,8.20472,466920.45624487,0
+MYD.US,D,20130821,000000,8.15792,8.18586,8.07102,8.14478,652271.46964671,0
+MYD.US,D,20130822,000000,8.10626,8.29606,8.09561,8.26061,291113.10552832,0
+MYD.US,D,20130823,000000,8.27374,8.27976,8.21716,8.23701,305001.24114653,0
+MYD.US,D,20130826,000000,8.25567,8.26673,8.10626,8.11279,338480.01286902,0
+MYD.US,D,20130827,000000,8.1268,8.18586,8.07102,8.14478,302833.05547068,0
+MYD.US,D,20130828,000000,8.15139,8.18586,8.15139,8.16611,166714.33848701,0
+MYD.US,D,20130829,000000,8.15139,8.20472,8.0812,8.19711,207373.13657184,0
+MYD.US,D,20130830,000000,8.15139,8.21716,8.13421,8.20472,195554.9549571,0
+MYD.US,D,20130903,000000,8.20018,8.23967,8.15228,8.19327,276789.50991918,0
+MYD.US,D,20130904,000000,8.16068,8.2773,8.14824,8.25715,215216.47989712,0
+MYD.US,D,20130905,000000,8.23355,8.23355,8.12177,8.16068,190506.6571551,0
+MYD.US,D,20130906,000000,8.16068,8.25103,8.1357,8.21183,171802.1314975,0
+MYD.US,D,20130909,000000,8.25567,8.26061,8.15792,8.20906,235668.92170442,0
+MYD.US,D,20130910,000000,8.22644,8.26436,8.14824,8.24491,253622.02570321,0
+MYD.US,D,20130911,000000,8.19711,8.21716,8.11901,8.16611,196171.68782801,0
+MYD.US,D,20130912,000000,8.14824,8.26436,8.14824,8.25103,177396.27333467,0
+MYD.US,D,20130913,000000,8.21183,8.30031,8.20729,8.27049,202291.41974727,0
+MYD.US,D,20130916,000000,8.32519,8.39372,8.32519,8.37358,103905.81732787,0
+MYD.US,D,20130917,000000,8.34702,8.46738,8.3324,8.46738,159063.40771586,0
+MYD.US,D,20130918,000000,8.42383,8.6555,8.39372,8.6555,231701.17229854,0
+MYD.US,D,20130919,000000,8.66191,8.68739,8.58509,8.64098,277010.2780076,0
+MYD.US,D,20130920,000000,8.61737,8.64779,8.50619,8.61737,181647.57808349,0
+MYD.US,D,20130923,000000,8.59605,8.70556,8.58509,8.61737,115363.47857801,0
+MYD.US,D,20130924,000000,8.61737,8.64779,8.53325,8.63169,176749.15953418,0
+MYD.US,D,20130925,000000,8.59605,8.69953,8.59605,8.68739,147338.39428524,0
+MYD.US,D,20130926,000000,8.66191,8.71217,8.6555,8.6555,95402.195132594,0
+MYD.US,D,20130927,000000,8.63456,8.67652,8.57728,8.62341,149172.38973548,0
+MYD.US,D,20130930,000000,8.58509,8.64779,8.55912,8.57206,121382.95342958,0
+MYD.US,D,20131001,000000,8.55379,8.64098,8.55379,8.60958,206372.59129032,0
+MYD.US,D,20131002,000000,8.56653,8.61737,8.53325,8.60217,122788.57777245,0
+MYD.US,D,20131003,000000,8.63169,8.63169,8.49553,8.51449,161415.90436463,0
+MYD.US,D,20131004,000000,8.48732,8.53868,8.46738,8.52831,84581.520706424,0
+MYD.US,D,20131007,000000,8.521,8.521,8.40093,8.40913,165565.93934811,0
+MYD.US,D,20131008,000000,8.37358,8.40093,8.34079,8.34702,173795.12047933,0
+MYD.US,D,20131009,000000,8.3324,8.42383,8.3324,8.41959,177730.46356029,0
+MYD.US,D,20131010,000000,8.41959,8.43658,8.39372,8.43016,121507.51524095,0
+MYD.US,D,20131011,000000,8.4506,8.45613,8.39639,8.41011,133424.94122572,0
+MYD.US,D,20131014,000000,8.37021,8.4506,8.37021,8.43391,125360.82981199,0
+MYD.US,D,20131015,000000,8.42562,8.50205,8.41011,8.43391,225068.00266903,0
+MYD.US,D,20131016,000000,8.42562,8.54223,8.42562,8.53582,198157.58792625,0
+MYD.US,D,20131017,000000,8.52564,8.74189,8.52564,8.73627,275271.47613678,0
+MYD.US,D,20131018,000000,8.77419,8.82583,8.73627,8.77893,240800.260714,0
+MYD.US,D,20131021,000000,8.81685,8.81685,8.71761,8.75661,177775.02225704,0
+MYD.US,D,20131022,000000,8.77893,8.86632,8.76688,8.86632,164839.83513065,0
+MYD.US,D,20131023,000000,8.87343,8.98056,8.84469,8.96921,156216.71461228,0
+MYD.US,D,20131024,000000,8.94956,9.00121,8.89209,8.94956,98030.145543067,0
+MYD.US,D,20131025,000000,8.97297,9.02796,8.92378,9.00792,102324.99629097,0
+MYD.US,D,20131028,000000,9.02796,9.06598,8.97297,9.05275,155056.16310153,0
+MYD.US,D,20131029,000000,9.09788,9.1045,9.04396,9.05749,132673.51956691,0
+MYD.US,D,20131030,000000,9.03912,9.06992,8.9852,9.00121,118606.13646407,0
+MYD.US,D,20131031,000000,9.00121,9.02796,8.93702,8.97297,133342.9127158,0
+MYD.US,D,20131101,000000,9.00792,9.00792,8.84469,8.87343,164480.3274637,0
+MYD.US,D,20131104,000000,8.84469,8.95538,8.83235,8.92952,126528.47020632,0
+MYD.US,D,20131105,000000,8.88083,8.92952,8.88083,8.92952,116386.3032079,0
+MYD.US,D,20131106,000000,8.92952,8.94956,8.87343,8.91165,96762.248081059,0
+MYD.US,D,20131107,000000,8.91165,8.91165,8.77419,8.80203,240939.00029251,0
+MYD.US,D,20131108,000000,8.75661,8.78712,8.63723,8.69193,144938.30084678,0
+MYD.US,D,20131111,000000,8.64453,8.76688,8.62114,8.63723,131652.72033233,0
+MYD.US,D,20131112,000000,8.73627,8.73627,8.42562,8.4506,324757.95966596,0
+MYD.US,D,20131113,000000,8.4349,8.46571,8.39125,8.41871,242571.46890973,0
+MYD.US,D,20131114,000000,8.42226,8.49375,8.40527,8.48041,163299.52199989,0
+MYD.US,D,20131115,000000,8.44616,8.4742,8.41871,8.42226,133736.85210295,0
+MYD.US,D,20131118,000000,8.42226,8.49375,8.41871,8.4579,181216.16888316,0
+MYD.US,D,20131119,000000,8.46571,8.52741,8.37101,8.49849,264808.28398225,0
+MYD.US,D,20131120,000000,8.46571,8.51251,8.37615,8.45326,176580.03902607,0
+MYD.US,D,20131121,000000,8.40527,8.41871,8.35916,8.39125,211306.4542575,0
+MYD.US,D,20131122,000000,8.39125,8.40527,8.26594,8.29518,378525.11617589,0
+MYD.US,D,20131125,000000,8.25972,8.30899,8.25369,8.30899,239985.03910305,0
+MYD.US,D,20131126,000000,8.31532,8.35116,8.28885,8.28885,170377.26589923,0
+MYD.US,D,20131127,000000,8.28885,8.34326,8.28885,8.30317,151484.37847812,0
+MYD.US,D,20131129,000000,8.30317,8.33624,8.29518,8.32124,32991.664151217,0
+MYD.US,D,20131202,000000,8.28599,8.30899,8.23967,8.25972,141015.11013766,0
+MYD.US,D,20131203,000000,8.23533,8.31532,8.2216,8.29518,246150.34241671,0
+MYD.US,D,20131204,000000,8.23967,8.31532,8.20215,8.22921,212027.49498669,0
+MYD.US,D,20131205,000000,8.20215,8.2216,8.10883,8.12177,345938.53108602,0
+MYD.US,D,20131206,000000,8.11525,8.14893,8.07703,8.10883,256032.24611822,0
+MYD.US,D,20131209,000000,8.08207,8.16858,8.08207,8.15308,400033.80163564,0
+MYD.US,D,20131210,000000,8.12927,8.20215,8.12927,8.15308,287739.80964497,0
+MYD.US,D,20131211,000000,8.17687,8.18507,8.11042,8.13738,373624.67223127,0
+MYD.US,D,20131212,000000,8.09896,8.13077,8.06026,8.09135,539512.64943315,0
+MYD.US,D,20131213,000000,8.09896,8.10439,8.04831,8.06026,345261.03635591,0
+MYD.US,D,20131216,000000,8.06026,8.12346,8.04158,8.10439,523990.01980243,0
+MYD.US,D,20131217,000000,8.08404,8.2377,8.08404,8.22319,555849.48797717,0
+MYD.US,D,20131218,000000,8.23198,8.31817,8.23198,8.31817,370187.57639576,0
+MYD.US,D,20131219,000000,8.28135,8.43825,8.28135,8.40913,325522.54639424,0
+MYD.US,D,20131220,000000,8.36924,8.48989,8.36924,8.40913,423987.13923061,0
+MYD.US,D,20131223,000000,8.44971,8.57047,8.42562,8.55813,448373.91142121,0
+MYD.US,D,20131224,000000,8.54974,8.56366,8.50896,8.55813,185708.49567347,0
+MYD.US,D,20131226,000000,8.52564,8.54223,8.4975,8.50896,226417.92864097,0
+MYD.US,D,20131227,000000,8.50116,8.50896,8.40913,8.40913,364253.16814707,0
+MYD.US,D,20131230,000000,8.36924,8.42562,8.33991,8.35452,346145.1214073,0
+MYD.US,D,20131231,000000,8.33991,8.39461,8.29862,8.38691,476350.69679298,0
+MYD.US,D,20140102,000000,8.37358,8.43214,8.34702,8.42562,182033.41588942,0
+MYD.US,D,20140103,000000,8.41514,8.48989,8.40913,8.47025,119043.62185033,0
+MYD.US,D,20140106,000000,8.47025,8.6151,8.47025,8.59506,238332.31653276,0
+MYD.US,D,20140107,000000,8.62972,8.69953,8.62271,8.67584,225396.11670871,0
+MYD.US,D,20140108,000000,8.64622,8.69953,8.62972,8.63456,140082.41559891,0
+MYD.US,D,20140109,000000,8.64009,8.66093,8.59506,8.64009,211223.41304991,0
+MYD.US,D,20140110,000000,8.68176,8.75957,8.68176,8.73903,128863.75099497,0
+MYD.US,D,20140113,000000,8.77814,8.83068,8.75957,8.79917,218220.141137,0
+MYD.US,D,20140114,000000,8.77152,8.78445,8.75306,8.77814,135345.01597649,0
+MYD.US,D,20140115,000000,8.79088,8.80559,8.75957,8.79088,117934.71791989,0
+MYD.US,D,20140116,000000,8.76401,8.78445,8.75957,8.75957,178228.71080574,0
+MYD.US,D,20140117,000000,8.77152,8.88369,8.75957,8.83068,250594.05971967,0
+MYD.US,D,20140121,000000,8.85003,8.88369,8.77814,8.77814,239605.27748304,0
+MYD.US,D,20140122,000000,8.78445,8.8437,8.78445,8.82139,90063.253104071,0
+MYD.US,D,20140123,000000,8.8362,8.91707,8.8362,8.89871,259114.89777506,0
+MYD.US,D,20140124,000000,8.90503,8.91707,8.85003,8.86533,159232.52822398,0
+MYD.US,D,20140127,000000,8.91165,8.91707,8.76401,8.77152,193392.84546718,0
+MYD.US,D,20140128,000000,8.79917,8.89871,8.77814,8.89871,283366.98117776,0
+MYD.US,D,20140129,000000,8.88369,8.89871,8.85841,8.86533,126657.08280829,0
+MYD.US,D,20140130,000000,8.89871,8.9304,8.89871,8.91165,130546.85449485,0
+MYD.US,D,20140131,000000,8.89209,8.98254,8.89209,8.94294,189169.89625266,0
+MYD.US,D,20140203,000000,8.97021,9.0097,8.96279,8.97395,182412.16481178,0
+MYD.US,D,20140204,000000,8.98699,9.07289,8.89871,8.91165,277272.56669982,0
+MYD.US,D,20140205,000000,8.86533,8.91707,8.83068,8.87995,282933.54658212,0
+MYD.US,D,20140206,000000,8.88369,8.89209,8.80559,8.81398,251677.64620876,0
+MYD.US,D,20140207,000000,8.8437,8.89871,8.8362,8.88369,155979.74336138,0
+MYD.US,D,20140210,000000,8.90503,8.97395,8.88369,8.94956,134927.78454331,0
+MYD.US,D,20140211,000000,8.9304,8.97021,8.91707,8.97021,264789.04272684,0
+MYD.US,D,20140212,000000,9.00318,9.00318,8.92378,8.92378,128764.50662494,0
+MYD.US,D,20140213,000000,8.9304,8.9304,8.89209,8.91165,124182.04974349,0
+MYD.US,D,20140214,000000,8.91165,8.91707,8.88369,8.89209,101461.16519266,0
+MYD.US,D,20140218,000000,8.91707,8.94956,8.89871,8.91165,148391.59984475,0
+MYD.US,D,20140219,000000,8.94956,8.98797,8.91707,8.9304,163420.03302064,0
+MYD.US,D,20140220,000000,8.94956,8.95736,8.91707,8.94393,83357.16924351,0
+MYD.US,D,20140221,000000,8.96368,8.99627,8.94393,8.94393,90741.760531824,0
+MYD.US,D,20140224,000000,8.93702,8.97495,8.93702,8.94956,124771.43977773,0
+MYD.US,D,20140225,000000,8.94956,9.00318,8.94956,9.00318,104003.03630259,0
+MYD.US,D,20140226,000000,9.00318,9.04011,8.98797,9.00318,156826.35859959,0
+MYD.US,D,20140227,000000,9.03735,9.03735,8.98254,9.00318,214878.2388809,0
+MYD.US,D,20140228,000000,9.02994,9.02994,8.97021,8.99627,167696.65521078,0
+MYD.US,D,20140303,000000,9.00318,9.02994,8.98797,8.99627,225929.80837204,0
+MYD.US,D,20140304,000000,9.02412,9.0488,9.01059,9.02412,243974.05515964,0
+MYD.US,D,20140305,000000,9.01731,9.06214,9.0097,9.01731,231827.75950521,0
+MYD.US,D,20140306,000000,9.01731,9.02994,8.94393,8.94393,176094.95685011,0
+MYD.US,D,20140307,000000,8.9304,8.94393,8.89209,8.91707,212720.18018158,0
+MYD.US,D,20140310,000000,8.91165,9.01731,8.91165,8.98797,96482.743528731,0
+MYD.US,D,20140311,000000,9.00318,9.0097,8.98797,9.0097,63191.320872118,0
+MYD.US,D,20140312,000000,8.99627,9.06311,8.99627,9.0488,133174.80490533,0
+MYD.US,D,20140313,000000,9.0488,9.08227,9.0488,9.08227,105620.31445501,0
+MYD.US,D,20140314,000000,9.08227,9.09788,9.06895,9.08227,94471.525989155,0
+MYD.US,D,20140317,000000,9.07477,9.15238,9.07477,9.11792,186139.90487381,0
+MYD.US,D,20140318,000000,9.15238,9.15901,9.07477,9.11792,155796.44508613,0
+MYD.US,D,20140319,000000,9.15901,9.15901,9.03083,9.04011,192324.44944288,0
+MYD.US,D,20140320,000000,9.04011,9.04011,8.98797,9.00318,109349.06721469,0
+MYD.US,D,20140321,000000,9.03083,9.06895,9.01059,9.06311,93654.278982892,0
+MYD.US,D,20140324,000000,9.07477,9.16335,9.07477,9.16335,227958.24177172,0
+MYD.US,D,20140325,000000,9.175,9.175,9.13323,9.14083,209537.27145707,0
+MYD.US,D,20140326,000000,9.14083,9.15901,9.1045,9.13323,164575.52104313,0
+MYD.US,D,20140327,000000,9.14083,9.18182,9.12454,9.14745,111406.86884632,0
+MYD.US,D,20140328,000000,9.14745,9.18941,9.14745,9.16829,51583.780369286,0
+MYD.US,D,20140331,000000,9.15238,9.18941,9.11201,9.15901,159336.83608228,0
+MYD.US,D,20140401,000000,9.14083,9.16335,9.09788,9.15901,213834.14760029,0
+MYD.US,D,20140402,000000,9.15238,9.16335,9.12454,9.15901,99468.176210842,0
+MYD.US,D,20140403,000000,9.175,9.20689,9.16335,9.20689,83009.813948407,0
+MYD.US,D,20140404,000000,9.20107,9.25064,9.18941,9.22338,143397.98771602,0
+MYD.US,D,20140407,000000,9.25558,9.31868,9.22714,9.31868,176622.57232751,0
+MYD.US,D,20140408,000000,9.29537,9.3481,9.26229,9.3403,112596.78858903,0
+MYD.US,D,20140409,000000,9.3403,9.3403,9.26229,9.28944,114983.71695799,0
+MYD.US,D,20140410,000000,9.30415,9.32657,9.28944,9.29537,159997.11495227,0
+MYD.US,D,20140411,000000,9.31196,9.31196,9.28944,9.28944,109575.91148904,0
+MYD.US,D,20140414,000000,9.27492,9.28944,9.24274,9.25064,86571.471595281,0
+MYD.US,D,20140415,000000,9.25064,9.28944,9.25064,9.28944,75741.68289023,0
+MYD.US,D,20140416,000000,9.27492,9.3481,9.27492,9.3481,92074.470643648,0
+MYD.US,D,20140417,000000,9.33437,9.35432,9.31868,9.33437,62868.270320696,0
+MYD.US,D,20140421,000000,9.32756,9.40261,9.32756,9.39767,114055.07320986,0
+MYD.US,D,20140422,000000,9.38484,9.4431,9.38484,9.40754,180457.6583408,0
+MYD.US,D,20140423,000000,9.42335,9.46382,9.42335,9.45692,95822.464658739,0
+MYD.US,D,20140424,000000,9.42828,9.53888,9.42828,9.51813,120931.29027619,0
+MYD.US,D,20140425,000000,9.55765,9.55765,9.51222,9.53888,134493.33725,0
+MYD.US,D,20140428,000000,9.53197,9.55073,9.47073,9.47073,212296.87256248,0
+MYD.US,D,20140429,000000,9.47073,9.47073,9.42335,9.4431,95525.744246303,0
+MYD.US,D,20140430,000000,9.48457,9.4905,9.4431,9.47073,170810.70049486,0
+MYD.US,D,20140501,000000,9.48457,9.55765,9.48457,9.52505,152931.52342477,0
+MYD.US,D,20140502,000000,9.4905,9.52505,9.4905,9.51222,92948.428718498,0
+MYD.US,D,20140505,000000,9.51222,9.52505,9.47766,9.51222,119408.19300553,0
+MYD.US,D,20140506,000000,9.48457,9.55765,9.48457,9.51813,111782.57967572,0
+MYD.US,D,20140507,000000,9.51222,9.5922,9.51222,9.58529,111604.34488872,0
+MYD.US,D,20140508,000000,9.61293,9.62084,9.58529,9.59812,121238.13766516,0
+MYD.US,D,20140509,000000,9.5922,9.62775,9.5922,9.62084,96289.318276939,0
+MYD.US,D,20140512,000000,9.61293,9.65539,9.60405,9.63565,108203.70616875,0
+MYD.US,D,20140513,000000,9.63565,9.64158,9.59812,9.62084,148368.30779872,0
+MYD.US,D,20140514,000000,9.62775,9.6317,9.57936,9.57936,165147.69521727,0
+MYD.US,D,20140515,000000,9.62775,9.69391,9.61293,9.63565,153775.10057003,0
+MYD.US,D,20140516,000000,9.70082,9.70971,9.6317,9.64948,151034.74072002,0
+MYD.US,D,20140519,000000,9.65639,9.68601,9.64948,9.65639,127610.03130011,0
+MYD.US,D,20140520,000000,9.67811,9.67811,9.63565,9.66922,103956.45221053,0
+MYD.US,D,20140521,000000,9.68601,9.70082,9.6317,9.66922,127735.60580912,0
+MYD.US,D,20140522,000000,9.66922,9.75908,9.66922,9.74625,192890.54743111,0
+MYD.US,D,20140523,000000,9.76699,9.78673,9.74229,9.77884,108733.34704145,0
+MYD.US,D,20140527,000000,9.77884,9.79365,9.75415,9.77884,113081.87076498,0
+MYD.US,D,20140528,000000,9.77884,9.79365,9.75415,9.77193,158031.4688071,0
+MYD.US,D,20140529,000000,9.78673,9.81241,9.77193,9.81241,97839.758384236,0
+MYD.US,D,20140530,000000,9.82624,9.82624,9.77884,9.79759,78324.061906302,0
+MYD.US,D,20140602,000000,9.82624,9.85585,9.79365,9.79759,150418.00784912,0
+MYD.US,D,20140603,000000,9.79759,9.79759,9.73538,9.75415,146454.30923386,0
+MYD.US,D,20140604,000000,9.76699,9.76699,9.60405,9.62084,257838.89873182,0
+MYD.US,D,20140605,000000,9.60405,9.66922,9.59812,9.65639,55020.876204796,0
+MYD.US,D,20140606,000000,9.67811,9.74229,9.67811,9.67811,130853.70188382,0
+MYD.US,D,20140609,000000,9.70971,9.74625,9.70082,9.70971,122097.91797286,0
+MYD.US,D,20140610,000000,9.75415,9.75415,9.69391,9.73538,100501.12781727,0
+MYD.US,D,20140611,000000,9.72947,9.75908,9.70971,9.75908,66985.898979265,0
+MYD.US,D,20140612,000000,9.77884,9.79365,9.73538,9.79365,65514.44928893,0
+MYD.US,D,20140613,000000,9.79858,9.79858,9.75415,9.7729,76945.780400076,0
+MYD.US,D,20140616,000000,9.76699,9.78673,9.74229,9.76699,28052.737695773,0
+MYD.US,D,20140617,000000,9.76699,9.76699,9.69391,9.72353,78561.033157189,0
+MYD.US,D,20140618,000000,9.68601,9.71662,9.67811,9.70971,117630.90862388,0
+MYD.US,D,20140619,000000,9.73538,9.76699,9.68601,9.72947,104706.86117168,0
+MYD.US,D,20140620,000000,9.75415,9.75415,9.70082,9.74625,98193.18986526,0
+MYD.US,D,20140623,000000,9.72353,9.76699,9.71662,9.74229,120531.27470312,0
+MYD.US,D,20140624,000000,9.75908,9.75908,9.72353,9.75415,83562.746867142,0
+MYD.US,D,20140625,000000,9.77884,9.77884,9.75908,9.7729,79816.778247358,0
+MYD.US,D,20140626,000000,9.78673,9.78673,9.74625,9.74625,114036.8446521,0
+MYD.US,D,20140627,000000,9.75415,9.7729,9.74625,9.76699,57697.43610263,0
+MYD.US,D,20140630,000000,9.76699,9.7729,9.74625,9.74625,92812.727232948,0
+MYD.US,D,20140701,000000,9.7729,9.79858,9.72353,9.72353,120601.1508412,0
+MYD.US,D,20140702,000000,9.71662,9.71662,9.55073,9.57047,185866.4765074,0
+MYD.US,D,20140703,000000,9.55665,9.55665,9.48852,9.48852,157839.05625296,0
+MYD.US,D,20140707,000000,9.48259,9.57838,9.48259,9.56456,177453.99710092,0
+MYD.US,D,20140708,000000,9.60306,9.61985,9.59812,9.61985,100412.01042378,0
+MYD.US,D,20140709,000000,9.59121,9.60306,9.55073,9.5843,69480.173299495,0
+MYD.US,D,20140710,000000,9.60306,9.61196,9.57838,9.59812,52973.201549698,0
+MYD.US,D,20140711,000000,9.61293,9.62775,9.5843,9.62775,49648.515153712,0
+MYD.US,D,20140714,000000,9.60405,9.61293,9.56456,9.57047,125462.09957733,0
+MYD.US,D,20140715,000000,9.57047,9.57838,9.54481,9.54481,105151.43544151,0
+MYD.US,D,20140716,000000,9.55665,9.5843,9.53197,9.57047,76210.561903736,0
+MYD.US,D,20140717,000000,9.59812,9.62084,9.56456,9.57838,88672.819226005,0
+MYD.US,D,20140718,000000,9.57838,9.60405,9.55073,9.5843,69952.09040596,0
+MYD.US,D,20140721,000000,9.59121,9.70971,9.59121,9.6791,117854.71480529,0
+MYD.US,D,20140722,000000,9.70181,9.72947,9.64256,9.71761,79621.327600258,0
+MYD.US,D,20140723,000000,9.77488,9.77488,9.70181,9.70181,159342.9122682,0
+MYD.US,D,20140724,000000,9.70181,9.71761,9.687,9.70181,48050.478256706,0
+MYD.US,D,20140725,000000,9.73637,9.77488,9.7255,9.76796,78100.255724909,0
+MYD.US,D,20140728,000000,9.76007,9.76007,9.72947,9.75513,52771.674716679,0
+MYD.US,D,20140729,000000,9.76007,9.76796,9.71761,9.76007,98155.720052085,0
+MYD.US,D,20140730,000000,9.74328,9.74328,9.61293,9.61293,125766.921571,0
+MYD.US,D,20140731,000000,9.59121,9.62775,9.52505,9.52505,197979.35313926,0
+MYD.US,D,20140801,000000,9.5379,9.59812,9.5379,9.57047,138738.5658129,0
+MYD.US,D,20140804,000000,9.57047,9.57838,9.50925,9.54481,125880.34370817,0
+MYD.US,D,20140805,000000,9.52505,9.52505,9.46087,9.51616,140717.37702757,0
+MYD.US,D,20140806,000000,9.54481,9.57838,9.48259,9.55665,108415.35997828,0
+MYD.US,D,20140807,000000,9.55665,9.64256,9.55665,9.64256,142668.84540559,0
+MYD.US,D,20140808,000000,9.67021,9.70971,9.64948,9.70181,99987.690107015,0
+MYD.US,D,20140811,000000,9.73637,9.73637,9.70971,9.70971,47424.631106929,0
+MYD.US,D,20140812,000000,9.70971,9.74328,9.70971,9.70971,47460.075524796,0
+MYD.US,D,20140813,000000,9.75513,9.75513,9.7107,9.7265,60192.723120513,0
+MYD.US,D,20140814,000000,9.72947,9.72947,9.7107,9.71859,153113.80900237,0
+MYD.US,D,20140815,000000,9.72947,9.74822,9.67021,9.74328,116089.58279546,0
+MYD.US,D,20140818,000000,9.73735,9.74328,9.60405,9.67021,394985.50383363,0
+MYD.US,D,20140819,000000,9.687,9.71859,9.687,9.71859,153683.95778122,0
+MYD.US,D,20140820,000000,9.74328,9.74328,9.687,9.687,86631.220756827,0
+MYD.US,D,20140821,000000,9.70181,9.7265,9.687,9.71859,66566.642150773,0
+MYD.US,D,20140822,000000,9.7265,9.7265,9.6791,9.7107,79127.131145418,0
+MYD.US,D,20140825,000000,9.73735,9.74328,9.69489,9.7265,262511.48570443,0
+MYD.US,D,20140826,000000,9.71859,9.83709,9.7107,9.83709,496095.26294057,0
+MYD.US,D,20140827,000000,9.87857,9.92892,9.84499,9.88548,188347.58575813,0
+MYD.US,D,20140828,000000,9.92892,9.92892,9.87857,9.90128,137068.6273825,0
+MYD.US,D,20140829,000000,9.90622,9.95164,9.88548,9.94371,142950.37535324,0
+MYD.US,D,20140902,000000,9.90622,9.94371,9.87164,9.87857,125482.3535304,0
+MYD.US,D,20140903,000000,9.88548,9.91213,9.78871,9.83018,216971.4849304,0
+MYD.US,D,20140904,000000,9.83018,9.84499,9.76105,9.77587,148774.39955772,0
+MYD.US,D,20140905,000000,9.80747,9.84499,9.7265,9.72947,202850.42885192,0
+MYD.US,D,20140908,000000,9.76796,9.76796,9.7107,9.7107,188248.3413881,0
+MYD.US,D,20140909,000000,9.7265,9.76796,9.71859,9.76796,91343.30293792,0
+MYD.US,D,20140910,000000,9.76796,9.76796,9.72947,9.74822,128535.63695528,0
+MYD.US,D,20140911,000000,9.77686,9.80154,9.72947,9.72947,188122.76687909,0
+MYD.US,D,20140912,000000,9.7265,9.72947,9.6791,9.687,115114.35495528,0
+MYD.US,D,20140915,000000,9.70181,9.7107,9.66428,9.687,99371.969933772,0
+MYD.US,D,20140916,000000,9.65738,9.69489,9.64256,9.64256,160398.143223,0
+MYD.US,D,20140917,000000,9.65738,9.71859,9.64256,9.65738,166871.3066233,0
+MYD.US,D,20140918,000000,9.64256,9.69489,9.64256,9.65738,104716.98814822,0
+MYD.US,D,20140919,000000,9.69489,9.73735,9.6791,9.7265,93368.698244644,0
+MYD.US,D,20140922,000000,9.73735,9.74328,9.70181,9.73735,133528.23638636,0
+MYD.US,D,20140923,000000,9.74921,9.76204,9.71859,9.74921,84937.990280407,0
+MYD.US,D,20140924,000000,9.71859,9.74328,9.69489,9.69489,143609.64152557,0
+MYD.US,D,20140925,000000,9.71859,9.73735,9.65738,9.7107,167211.57303482,0
+MYD.US,D,20140926,000000,9.69489,9.7107,9.65738,9.69489,126660.12090125,0
+MYD.US,D,20140929,000000,9.70181,9.73735,9.6791,9.72947,69989.560219135,0
+MYD.US,D,20140930,000000,9.74921,9.77686,9.72947,9.77686,100022.12182723,0
+MYD.US,D,20141001,000000,9.79562,9.85289,9.79562,9.85289,148490.84421477,0
+MYD.US,D,20141002,000000,9.86376,9.87955,9.80154,9.84598,160337.3813638,0
+MYD.US,D,20141003,000000,9.82327,9.87955,9.82327,9.87955,169520.52368448,0
+MYD.US,D,20141006,000000,9.90622,9.99506,9.90325,9.97434,239317.67134948,0
+MYD.US,D,20141007,000000,9.95263,10.0385,9.95263,10.0158,172525.19762201,0
+MYD.US,D,20141008,000000,10.0089,10.082,10.0089,10.0455,146258.85858677,0
+MYD.US,D,20141009,000000,10.0702,10.0929,10.0237,10.0385,99174.493891366,0
+MYD.US,D,20141010,000000,10.0237,10.0553,9.98131,10.0306,180976.15953931,0
+MYD.US,D,20141013,000000,10.0158,10.0385,9.95759,9.96349,98075.71693747,0
+MYD.US,D,20141014,000000,9.96737,10.002,9.91313,9.93091,130975.22560223,0
+MYD.US,D,20141015,000000,9.93984,9.98719,9.88647,9.94569,230236.81149178,0
+MYD.US,D,20141016,000000,9.94569,9.95759,9.87264,9.94569,228347.11767062,0
+MYD.US,D,20141017,000000,9.95263,10.0089,9.95263,9.97434,116374.15083606,0
+MYD.US,D,20141020,000000,10.002,10.0237,9.97434,10.0158,123584.558128,0
+MYD.US,D,20141021,000000,9.99506,10.0465,9.91313,9.99506,91532.677399098,0
+MYD.US,D,20141022,000000,9.98719,9.99506,9.93984,9.96737,103898.7284443,0
+MYD.US,D,20141023,000000,9.96737,9.98131,9.93984,9.98131,117294.69300296,0
+MYD.US,D,20141024,000000,9.98719,10.0158,9.98131,10.002,47753.757844272,0
+MYD.US,D,20141027,000000,10.0306,10.0385,9.97434,10.0089,144928.17387025,0
+MYD.US,D,20141028,000000,10.0306,10.0306,9.97434,9.98131,108019.39519583,0
+MYD.US,D,20141029,000000,10.0237,10.0702,9.98131,10.0702,120092.77661921,0
+MYD.US,D,20141030,000000,10.076,10.1156,10.0622,10.1156,60776.03696885,0
+MYD.US,D,20141031,000000,10.082,10.0859,10.002,10.0465,168706.31477118,0
+MYD.US,D,20141103,000000,10.076,10.0859,10.0237,10.0553,113815.06386602,0
+MYD.US,D,20141104,000000,10.082,10.0939,10.0385,10.0939,94690.268682281,0
+MYD.US,D,20141105,000000,10.0306,10.1777,10.0306,10.1323,194150.34331189,0
+MYD.US,D,20141106,000000,10.1156,10.1777,10.1086,10.1777,130707.87342174,0
+MYD.US,D,20141107,000000,10.1481,10.1777,10.1323,10.1777,98841.316363411,0
+MYD.US,D,20141110,000000,10.1916,10.1916,10.165,10.1728,125582.61059808,0
+MYD.US,D,20141111,000000,10.156,10.233,10.156,10.2183,144632.46615547,0
+MYD.US,D,20141112,000000,10.245,10.2538,10.2143,10.2183,128421.20212046,0
+MYD.US,D,20141113,000000,10.2617,10.2617,10.1995,10.233,120120.11945584,0
+MYD.US,D,20141114,000000,10.233,10.2707,10.1995,10.239,112912.75025687,0
+MYD.US,D,20141117,000000,10.2953,10.2953,10.1916,10.2183,225628.02447133,0
+MYD.US,D,20141118,000000,10.2261,10.2538,10.2143,10.245,108843.73108566,0
+MYD.US,D,20141119,000000,10.2054,10.245,10.1323,10.1916,199946.01198209,0
+MYD.US,D,20141120,000000,10.2054,10.2143,10.1156,10.1156,218053.04602419,0
+MYD.US,D,20141121,000000,10.1403,10.156,10.1017,10.1017,118751.96492616,0
+MYD.US,D,20141124,000000,10.1017,10.1264,10.0751,10.0939,119649.21504704,0
+MYD.US,D,20141125,000000,10.0859,10.1156,10.082,10.1017,125368.93139322,0
+MYD.US,D,20141126,000000,10.0859,10.1186,10.0859,10.1186,105342.83529799,0
+MYD.US,D,20141128,000000,10.1323,10.1323,10.1086,10.1186,38583.780593081,0
+MYD.US,D,20141201,000000,10.156,10.1916,10.1086,10.1086,159358.10273301,0
+MYD.US,D,20141202,000000,10.1323,10.2538,10.1264,10.2538,102351.32642996,0
+MYD.US,D,20141203,000000,10.2814,10.3161,10.239,10.3161,180657.15977851,0
+MYD.US,D,20141204,000000,10.3161,10.3664,10.3041,10.3161,152263.14297354,0
+MYD.US,D,20141205,000000,10.3388,10.3456,10.2814,10.3101,107305.44335021,0
+MYD.US,D,20141208,000000,10.3456,10.3456,10.2755,10.2874,104086.07751017,0
+MYD.US,D,20141209,000000,10.2814,10.3161,10.2707,10.3161,84218.974946521,0
+MYD.US,D,20141210,000000,10.3181,10.3742,10.2972,10.3258,143814.20645155,0
+MYD.US,D,20141211,000000,10.3674,10.3674,10.1413,10.1659,424585.64354374,0
+MYD.US,D,20141212,000000,10.1413,10.24,10.1413,10.156,148715.66309382,0
+MYD.US,D,20141215,000000,10.2153,10.2153,10.1659,10.2005,176034.19499091,0
+MYD.US,D,20141216,000000,10.2064,10.2153,10.1738,10.1837,142827.83893718,0
+MYD.US,D,20141217,000000,10.1777,10.2153,10.156,10.1837,159634.56919237,0
+MYD.US,D,20141218,000000,10.2005,10.2064,10.1491,10.1926,204020.09464155,0
+MYD.US,D,20141219,000000,10.1738,10.2261,10.1659,10.2261,168437.94989304,0
+MYD.US,D,20141222,000000,10.2261,10.2261,10.1738,10.1777,124395.72894835,0
+MYD.US,D,20141223,000000,10.2193,10.24,10.156,10.1777,195647.11044356,0
+MYD.US,D,20141224,000000,10.2005,10.2005,10.1738,10.2005,36460.153613982,0
+MYD.US,D,20141226,000000,10.2193,10.2193,10.1738,10.2193,48922.410936252,0
+MYD.US,D,20141229,000000,10.2193,10.2261,10.2064,10.2261,85397.755015034,0
+MYD.US,D,20141230,000000,10.2153,10.2775,10.2005,10.2775,155369.08667641,0
+MYD.US,D,20141231,000000,10.3181,10.3258,10.2884,10.3258,129643.52818806,0
+MYD.US,D,20150102,000000,10.3258,10.3535,10.2972,10.3398,127560.40911509,0
+MYD.US,D,20150105,000000,10.3535,10.3535,10.3101,10.3318,127241.40935429,0
+MYD.US,D,20150106,000000,10.3605,10.4365,10.3456,10.4109,195009.11092194,0
+MYD.US,D,20150107,000000,10.4296,10.4908,10.3882,10.4848,242430.70393591,0
+MYD.US,D,20150108,000000,10.4631,10.4848,10.4019,10.4296,119742.38323115,0
+MYD.US,D,20150109,000000,10.4167,10.478,10.4167,10.4424,52722.052531664,0
+MYD.US,D,20150112,000000,10.4553,10.472,10.3802,10.4167,164241.33081751,0
+MYD.US,D,20150113,000000,10.4454,10.4533,10.3852,10.4079,155084.51863581,0
+MYD.US,D,20150114,000000,10.4346,10.4404,10.3782,10.3782,207723.5299599,0
+MYD.US,D,20150115,000000,10.4157,10.4898,10.3782,10.4533,342960.18728748,0
+MYD.US,D,20150116,000000,10.4898,10.4898,10.394,10.394,216958.31986091,0
+MYD.US,D,20150120,000000,10.4346,10.4838,10.4226,10.4838,179272.80208636,0
+MYD.US,D,20150121,000000,10.4898,10.4898,10.4346,10.4533,88597.879599656,0
+MYD.US,D,20150122,000000,10.477,10.4977,10.4533,10.4977,136879.25292133,0
+MYD.US,D,20150123,000000,10.4977,10.5195,10.4701,10.5195,110998.75169201,0
+MYD.US,D,20150126,000000,10.5027,10.5599,10.4898,10.5115,117992.44168613,0
+MYD.US,D,20150127,000000,10.5599,10.6043,10.5372,10.5984,129944.2993911,0
+MYD.US,D,20150128,000000,10.6162,10.6804,10.5984,10.6804,108979.43257121,0
+MYD.US,D,20150129,000000,10.7051,10.7051,10.628,10.7051,95461.944294142,0
+MYD.US,D,20150130,000000,10.7051,10.7554,10.7051,10.7397,64098.69796953,0
+MYD.US,D,20150202,000000,10.7751,10.8462,10.7475,10.8462,149601.77354051,0
+MYD.US,D,20150203,000000,10.8462,10.8572,10.7851,10.8157,122794.65395838,0
+MYD.US,D,20150204,000000,10.7978,10.8462,10.7475,10.8462,254424.08224467,0
+MYD.US,D,20150205,000000,10.8462,10.8779,10.8157,10.8492,105628.41603625,0
+MYD.US,D,20150206,000000,10.791,10.7978,10.7397,10.7673,171740.35694065,0
+MYD.US,D,20150209,000000,10.7673,10.7978,10.6961,10.712,124132.42755847,0
+MYD.US,D,20150210,000000,10.6961,10.719,10.636,10.6567,94880.655841112,0
+MYD.US,D,20150211,000000,10.6547,10.6774,10.6033,10.6103,173080.15593605,0
+MYD.US,D,20150212,000000,10.5964,10.5964,10.5254,10.55,175900.51890066,0
+MYD.US,D,20150213,000000,10.5886,10.6153,10.5412,10.5689,85857.51974966,0
+MYD.US,D,20150217,000000,10.5747,10.5747,10.3398,10.3762,365003.5771082,0
+MYD.US,D,20150218,000000,10.3762,10.5017,10.3456,10.4503,173047.74961114,0
+MYD.US,D,20150219,000000,10.4661,10.5689,10.4661,10.5165,92605.124214009,0
+MYD.US,D,20150220,000000,10.5569,10.6103,10.55,10.6033,82292.824009826,0
+MYD.US,D,20150223,000000,10.6153,10.6696,10.6103,10.6251,98980.055941921,0
+MYD.US,D,20150224,000000,10.6419,10.6468,10.5806,10.6153,171962.13772674,0
+MYD.US,D,20150225,000000,10.6616,10.7387,10.6468,10.709,112524.88705564,0
+MYD.US,D,20150226,000000,10.717,10.717,10.6153,10.6211,54180.337152505,0
+MYD.US,D,20150227,000000,10.6547,10.6696,10.6419,10.6468,67116.536976547,0
+MYD.US,D,20150302,000000,10.7021,10.7021,10.5964,10.6419,107946.48096479,0
+MYD.US,D,20150303,000000,10.6033,10.6696,10.6033,10.6696,76721.974218684,0
+MYD.US,D,20150304,000000,10.6616,10.7317,10.6547,10.6943,108941.96275805,0
+MYD.US,D,20150305,000000,10.6853,10.7317,10.6853,10.709,64572.640471304,0
+MYD.US,D,20150306,000000,10.6696,10.6696,10.5747,10.6033,135786.55215335,0
+MYD.US,D,20150309,000000,10.5747,10.6419,10.5747,10.6153,79973.746383628,0
+MYD.US,D,20150310,000000,10.6153,10.6616,10.6103,10.6211,69097.373586524,0
+MYD.US,D,20150311,000000,10.6123,10.6587,10.6123,10.6251,59040.273190988,0
+MYD.US,D,20150312,000000,10.6448,10.6833,10.6399,10.6448,82646.25549085,0
+MYD.US,D,20150313,000000,10.6527,10.6527,10.6123,10.6192,45546.076959942,0
+MYD.US,D,20150316,000000,10.6251,10.6448,10.554,10.6023,107114.04349372,0
+MYD.US,D,20150317,000000,10.6073,10.6073,10.5046,10.5046,98543.583253322,0
+MYD.US,D,20150318,000000,10.5303,10.6754,10.5046,10.6754,110768.8693247,0
+MYD.US,D,20150319,000000,10.6754,10.6754,10.5727,10.5866,49483.445436214,0
+MYD.US,D,20150320,000000,10.6023,10.632,10.5866,10.6023,83079.690086489,0
+MYD.US,D,20150323,000000,10.6251,10.6676,10.5609,10.5796,108946.01354865,0
+MYD.US,D,20150324,000000,10.5866,10.6448,10.5609,10.6399,79846.146479304,0
+MYD.US,D,20150325,000000,10.6527,10.6527,10.5866,10.6023,67612.758826695,0
+MYD.US,D,20150326,000000,10.5945,10.6073,10.5303,10.5461,102333.0978722,0
+MYD.US,D,20150327,000000,10.5866,10.6676,10.5609,10.6527,135511.09839164,0
+MYD.US,D,20150330,000000,10.6587,10.6754,10.6023,10.6754,64522.005588635,0
+MYD.US,D,20150331,000000,10.6587,10.7958,10.6399,10.7958,97961.28210264,0
+MYD.US,D,20150401,000000,10.7958,10.8621,10.7881,10.7958,99659.576067327,0
+MYD.US,D,20150402,000000,10.7614,10.7958,10.6754,10.6923,73798.316093429,0
+MYD.US,D,20150406,000000,10.708,10.7524,10.6833,10.7445,80541.869767165,0
+MYD.US,D,20150407,000000,10.7524,10.7614,10.708,10.7614,69383.967022424,0
+MYD.US,D,20150408,000000,10.7524,10.7958,10.7377,10.7958,80690.736322209,0
+MYD.US,D,20150409,000000,10.7958,10.7958,10.708,10.7307,51177.688610288,0
+MYD.US,D,20150410,000000,10.7377,10.7614,10.6833,10.716,42029.990707472,0
+MYD.US,D,20150413,000000,10.7357,10.7644,10.6804,10.7644,71471.136886003,0
+MYD.US,D,20150414,000000,10.8018,10.8345,10.7821,10.794,64896.703720379,0
+MYD.US,D,20150415,000000,10.7702,10.7821,10.6893,10.7584,128169.04040476,0
+MYD.US,D,20150416,000000,10.7495,10.7644,10.7208,10.7417,51316.428188799,0
+MYD.US,D,20150417,000000,10.7208,10.7871,10.714,10.7702,70904.026200121,0
+MYD.US,D,20150420,000000,10.7821,10.7871,10.714,10.7644,110310.11728773,0
+MYD.US,D,20150421,000000,10.7357,10.7781,10.7357,10.7495,64544.284937008,0
+MYD.US,D,20150422,000000,10.7287,10.7495,10.6893,10.6893,103311.36380535,0
+MYD.US,D,20150423,000000,10.714,10.7287,10.6893,10.6893,74681.388447159,0
+MYD.US,D,20150424,000000,10.7287,10.7287,10.6646,10.6646,70504.010627043,0
+MYD.US,D,20150427,000000,10.6981,10.714,10.6221,10.6577,114255.58734522,0
+MYD.US,D,20150428,000000,10.628,10.7208,10.6221,10.6981,99860.090202692,0
+MYD.US,D,20150429,000000,10.6497,10.7287,10.6497,10.7208,79017.759798855,0
+MYD.US,D,20150430,000000,10.714,10.714,10.636,10.6577,106429.45988005,0
+MYD.US,D,20150501,000000,10.6981,10.6981,10.6221,10.6497,108526.75672017,0
+MYD.US,D,20150504,000000,10.6497,10.6734,10.6043,10.6646,102655.13572597,0
+MYD.US,D,20150505,000000,10.6043,10.6577,10.5836,10.6497,155657.70550762,0
+MYD.US,D,20150506,000000,10.636,10.636,10.4513,10.4513,203402.34907301,0
+MYD.US,D,20150507,000000,10.4384,10.4819,10.3969,10.475,144016.74598223,0
+MYD.US,D,20150508,000000,10.5017,10.5352,10.475,10.5352,82643.21739789,0
+MYD.US,D,20150511,000000,10.5432,10.5432,10.3101,10.3901,183208.14516732,0
+MYD.US,D,20150512,000000,10.3535,10.3762,10.2617,10.3762,209542.33494533,0
+MYD.US,D,20150513,000000,10.4256,10.4256,10.3515,10.3515,145508.44962563,0
+MYD.US,D,20150514,000000,10.3872,10.3959,10.3378,10.3447,154829.31882716,0
+MYD.US,D,20150515,000000,10.3872,10.4256,10.3595,10.4256,105447.14315629,0
+MYD.US,D,20150518,000000,10.3872,10.3872,10.2924,10.3664,181009.57856187,0
+MYD.US,D,20150519,000000,10.3091,10.3872,10.2844,10.3447,105171.68939457,0
+MYD.US,D,20150520,000000,10.3595,10.3595,10.3011,10.3151,69558.151018803,0
+MYD.US,D,20150521,000000,10.3151,10.3515,10.3091,10.3151,65383.811291646,0
+MYD.US,D,20150522,000000,10.3151,10.3151,10.242,10.2508,161789.58979872,0
+MYD.US,D,20150526,000000,10.2784,10.3151,10.2508,10.3011,88140.140260337,0
+MYD.US,D,20150527,000000,10.3288,10.3378,10.2784,10.2844,101967.51401933,0
+MYD.US,D,20150528,000000,10.2844,10.3288,10.2735,10.3011,56687.776542228,0
+MYD.US,D,20150529,000000,10.3151,10.3447,10.2924,10.3447,109338.94023816,0
+MYD.US,D,20150601,000000,10.3515,10.3959,10.3447,10.3664,110018.46036356,0
+MYD.US,D,20150602,000000,10.3515,10.3792,10.2784,10.3742,123082.26009193,0
+MYD.US,D,20150603,000000,10.3515,10.3515,10.2667,10.2667,162757.72875534,0
+MYD.US,D,20150604,000000,10.2222,10.242,10.1323,10.1491,184463.89025749,0
+MYD.US,D,20150605,000000,10.1264,10.1264,9.99606,10.004,193226.76305204,0
+MYD.US,D,20150608,000000,10.0514,10.0514,9.95363,9.98908,195171.14254649,0
+MYD.US,D,20150609,000000,9.98231,10.0592,9.88449,9.95363,211725.71108599,0
+MYD.US,D,20150610,000000,9.921,9.96349,9.87758,9.921,118199.03200742,0
+MYD.US,D,20150611,000000,9.96259,9.98819,9.95065,9.98819,115654.12280453,0
+MYD.US,D,20150612,000000,9.95659,10.0573,9.95659,10.0494,127130.01261242,0
+MYD.US,D,20150615,000000,10.0652,10.1076,10.0494,10.0909,232679.4382317,0
+MYD.US,D,20150616,000000,10.0712,10.1254,10.0652,10.1254,99052.970172962,0
+MYD.US,D,20150617,000000,10.1176,10.1254,10.0652,10.1146,122288.3051317,0
+MYD.US,D,20150618,000000,10.0712,10.165,10.0712,10.1313,219536.64808636,0
+MYD.US,D,20150619,000000,10.1313,10.165,10.1146,10.165,135982.00280046,0
+MYD.US,D,20150622,000000,10.165,10.1728,10.1176,10.156,123532.91054768,0
+MYD.US,D,20150623,000000,10.1313,10.165,10.1146,10.1313,173156.10826006,0
+MYD.US,D,20150624,000000,10.1176,10.1313,10.08,10.1313,117998.51787206,0
+MYD.US,D,20150625,000000,10.1481,10.1481,10.0839,10.1176,90886.576296254,0
+MYD.US,D,20150626,000000,10.0987,10.1146,10.0839,10.0909,82308.014474627,0
+MYD.US,D,20150629,000000,10.1076,10.1176,10.0099,10.0247,141516.39547607,0
+MYD.US,D,20150630,000000,10.003,10.0415,9.98131,10.003,85556.748546612,0
+MYD.US,D,20150701,000000,10.0178,10.0573,9.98819,10.0415,120356.07800909,0
+MYD.US,D,20150702,000000,10.0415,10.08,10.0415,10.0712,97241.2540711,0
+MYD.US,D,20150706,000000,10.0839,10.1076,10.0652,10.0987,123944.06579494,0
+MYD.US,D,20150707,000000,10.1254,10.2014,10.1146,10.1787,152579.1046414,0
+MYD.US,D,20150708,000000,10.165,10.1936,10.1176,10.165,207364.02229295,0
+MYD.US,D,20150709,000000,10.1728,10.1936,10.1313,10.1728,89089.037961538,0
+MYD.US,D,20150710,000000,10.1403,10.165,10.1176,10.1481,74836.331188124,0
+MYD.US,D,20150713,000000,10.1294,10.162,10.1176,10.1383,74705.693190841,0
+MYD.US,D,20150714,000000,10.1383,10.1777,10.0829,10.1294,109211.34033383,0
+MYD.US,D,20150715,000000,10.1462,10.154,10.1294,10.1462,53949.442087539,0
+MYD.US,D,20150716,000000,10.1116,10.1462,10.0829,10.1462,168672.89574862,0
+MYD.US,D,20150717,000000,10.1234,10.1462,10.0959,10.1176,105520.05738733,0
+MYD.US,D,20150720,000000,10.154,10.154,10.0702,10.0829,112538.05212513,0
+MYD.US,D,20150721,000000,10.0553,10.0889,10.0218,10.0218,115284.48816105,0
+MYD.US,D,20150722,000000,10.0553,10.0553,10.0079,10.0079,95616.887035106,0
+MYD.US,D,20150723,000000,10.0297,10.0829,9.99207,10.076,112399.31254662,0
+MYD.US,D,20150724,000000,10.0553,10.1047,10.0553,10.0702,73051.957922901,0
+MYD.US,D,20150727,000000,10.0829,10.0959,10.0702,10.0829,30954.116472654,0
+MYD.US,D,20150728,000000,10.0622,10.1294,10.0553,10.1047,143211.6513478,0
+MYD.US,D,20150729,000000,10.1047,10.1234,10.0702,10.1234,123129.85688164,0
+MYD.US,D,20150730,000000,10.1462,10.1462,10.1176,10.1294,97263.533419473,0
+MYD.US,D,20150731,000000,10.1294,10.1709,10.1234,10.162,84746.590423922,0
+MYD.US,D,20150803,000000,10.1906,10.241,10.1709,10.241,117631.92132154,0
+MYD.US,D,20150804,000000,10.241,10.4296,10.234,10.3742,388095.10900015,0
+MYD.US,D,20150805,000000,10.3872,10.4651,10.3141,10.3437,114324.45078566,0
+MYD.US,D,20150806,000000,10.3585,10.4424,10.3437,10.3437,100675.31181365,0
+MYD.US,D,20150807,000000,10.3585,10.3959,10.3505,10.3585,84470.123964554,0
+MYD.US,D,20150810,000000,10.3959,10.4009,10.3505,10.3959,41825.425781492,0
+MYD.US,D,20150811,000000,10.3959,10.4493,10.3959,10.4424,83186.023340091,0
+MYD.US,D,20150812,000000,10.4346,10.4848,10.4346,10.471,55424.942568487,0
+MYD.US,D,20150813,000000,10.4463,10.4621,10.3999,10.4226,78270.388930674,0
+MYD.US,D,20150814,000000,10.3772,10.4346,10.3772,10.4286,79228.400910754,0
+MYD.US,D,20150817,000000,10.4286,10.471,10.4069,10.471,69655.369993526,0
+MYD.US,D,20150818,000000,10.4463,10.4463,10.4069,10.4147,75398.37838574,0
+MYD.US,D,20150819,000000,10.4069,10.4286,10.3703,10.4286,85658.018311947,0
+MYD.US,D,20150820,000000,10.4226,10.4404,10.3999,10.4226,80320.088981078,0
+MYD.US,D,20150821,000000,10.4404,10.471,10.3999,10.4147,96744.019523298,0
+MYD.US,D,20150824,000000,10.3051,10.3852,10.2538,10.3268,151063.09625431,0
+MYD.US,D,20150825,000000,10.3268,10.3635,10.3051,10.3398,70203.239423995,0
+MYD.US,D,20150826,000000,10.3772,10.3772,10.245,10.2617,99757.807739702,0
+MYD.US,D,20150827,000000,10.2962,10.3268,10.2617,10.3268,35987.223809863,0
+MYD.US,D,20150828,000000,10.2824,10.3635,10.2617,10.3268,55009.736530608,0
+MYD.US,D,20150831,000000,10.2962,10.3703,10.2755,10.3181,116994.93449758,0
+MYD.US,D,20150901,000000,10.3398,10.3545,10.2824,10.2824,89084.987170923,0
+MYD.US,D,20150902,000000,10.3268,10.3398,10.2755,10.2755,62949.286132964,0
+MYD.US,D,20150903,000000,10.2755,10.394,10.2755,10.3703,45974.448067315,0
+MYD.US,D,20150904,000000,10.3268,10.4621,10.3268,10.4463,73071.199178314,0
+MYD.US,D,20150908,000000,10.4346,10.4997,10.4226,10.4918,150248.88734101,0
+MYD.US,D,20150909,000000,10.4848,10.5412,10.4346,10.4346,92360.051381896,0
+MYD.US,D,20150910,000000,10.4069,10.4997,10.3703,10.3772,101711.30151304,0
+MYD.US,D,20150911,000000,10.3674,10.4611,10.3674,10.4197,48718.858707926,0
+MYD.US,D,20150914,000000,10.4444,10.4444,10.2924,10.3011,92548.41314542,0
+MYD.US,D,20150915,000000,10.2844,10.3238,10.2577,10.2667,102342.21215108,0
+MYD.US,D,20150916,000000,10.2577,10.2924,10.2508,10.2735,51712.392971262,0
+MYD.US,D,20150917,000000,10.2735,10.3832,10.2577,10.3832,67976.317284252,0
+MYD.US,D,20150918,000000,10.3605,10.4838,10.3605,10.477,66417.775595728,0
+MYD.US,D,20150921,000000,10.477,10.477,10.3979,10.4326,78664.328317832,0
+MYD.US,D,20150922,000000,10.4197,10.4838,10.3832,10.4533,120854.32525454,0
+MYD.US,D,20150923,000000,10.4444,10.477,10.4394,10.4394,27081.560646199,0
+MYD.US,D,20150924,000000,10.4444,10.4898,10.4119,10.4276,68538.364481868,0
+MYD.US,D,20150925,000000,10.4326,10.4444,10.4119,10.4197,38514.917152653,0
+MYD.US,D,20150928,000000,10.4119,10.4394,10.3456,10.3456,117552.93090458,0
+MYD.US,D,20150929,000000,10.3762,10.4326,10.3535,10.391,82604.734887063,0
+MYD.US,D,20150930,000000,10.391,10.4838,10.3832,10.4394,174201.21223833,0
+MYD.US,D,20151001,000000,10.477,10.4838,10.4197,10.477,107513.04636915,0
+MYD.US,D,20151002,000000,10.4898,10.548,10.4701,10.4987,63419.177844124,0
+MYD.US,D,20151005,000000,10.4838,10.4987,10.4197,10.4197,126469.73374242,0
+MYD.US,D,20151006,000000,10.3979,10.4838,10.391,10.4838,85196.228182014,0
+MYD.US,D,20151007,000000,10.4898,10.548,10.4444,10.548,116091.60819078,0
+MYD.US,D,20151008,000000,10.548,10.5816,10.5056,10.5689,63419.177844124,0
+MYD.US,D,20151009,000000,10.5392,10.6162,10.5312,10.6162,53481.575771686,0
+MYD.US,D,20151012,000000,10.5974,10.6043,10.5312,10.5559,77685.049687031,0
+MYD.US,D,20151013,000000,10.5382,10.5954,10.5204,10.5382,71746.590647717,0
+MYD.US,D,20151014,000000,10.553,10.5954,10.5382,10.5451,114655.6029183,0
+MYD.US,D,20151015,000000,10.5451,10.5609,10.5027,10.5027,112494.50612603,0
+MYD.US,D,20151016,000000,10.5382,10.5954,10.5027,10.553,108291.81086457,0
+MYD.US,D,20151019,000000,10.5451,10.5659,10.4957,10.5382,95518.655362731,0
+MYD.US,D,20151020,000000,10.5204,10.5796,10.4957,10.553,163817.01050076,0
+MYD.US,D,20151021,000000,10.553,10.6497,10.5115,10.6429,81893.821134402,0
+MYD.US,D,20151022,000000,10.6429,10.6883,10.6083,10.6636,75265.71499315,0
+MYD.US,D,20151023,000000,10.6143,10.6971,10.5954,10.6083,115470.82452926,0
+MYD.US,D,20151026,000000,10.6429,10.7604,10.6143,10.7367,165959.87873527,0
+MYD.US,D,20151027,000000,10.7218,10.7514,10.6211,10.6429,153775.10057003,0
+MYD.US,D,20151028,000000,10.6724,10.713,10.6211,10.6883,73237.281593467,0
+MYD.US,D,20151029,000000,10.6497,10.7367,10.5451,10.7218,171508.44917804,0
+MYD.US,D,20151030,000000,10.6971,10.7514,10.6883,10.7514,40880.578870905,0
+MYD.US,D,20151102,000000,10.7664,10.8048,10.713,10.8048,95624.988616334,0
+MYD.US,D,20151103,000000,10.8225,10.8592,10.7664,10.7968,93403.129964858,0
+MYD.US,D,20151104,000000,10.7731,10.8225,10.7604,10.8147,75939.158932635,0
+MYD.US,D,20151105,000000,10.7851,10.8512,10.7664,10.8512,106399.07895045,0
+MYD.US,D,20151106,000000,10.791,10.8147,10.6804,10.6883,164743.62885358,0
+MYD.US,D,20151109,000000,10.6429,10.6429,10.5796,10.635,78320.011115688,0
+MYD.US,D,20151110,000000,10.5609,10.6567,10.5609,10.6429,109921.24138884,0
+MYD.US,D,20151111,000000,10.6083,10.6429,10.5876,10.635,83655.915051251,0
+MYD.US,D,20151112,000000,10.6468,10.7407,10.6004,10.6251,106775.80247749,0
+MYD.US,D,20151113,000000,10.633,10.7791,10.6251,10.7791,127640.41222971,0
+MYD.US,D,20151116,000000,10.7791,10.8038,10.7495,10.7841,52916.49048111,0
+MYD.US,D,20151117,000000,10.7841,10.8038,10.7584,10.7584,81318.608867293,0
+MYD.US,D,20151118,000000,10.7791,10.7891,10.7495,10.7644,53721.585115532,0
+MYD.US,D,20151119,000000,10.7644,10.8295,10.7495,10.7841,56007.243719169,0
+MYD.US,D,20151120,000000,10.8128,10.8719,10.7891,10.8582,71495.441629685,0
+MYD.US,D,20151123,000000,10.8956,10.9094,10.8582,10.8789,62603.956233168,0
+MYD.US,D,20151124,000000,10.9016,10.9331,10.8582,10.8956,94478.614872728,0
+MYD.US,D,20151125,000000,10.946,10.946,10.8582,10.8789,94788.500354657,0
+MYD.US,D,20151127,000000,10.8867,10.946,10.8867,10.9331,18443.249663024,0
+MYD.US,D,20151130,000000,10.8956,10.946,10.8867,10.9331,57760.223357139,0
+MYD.US,D,20151201,000000,10.9786,11.024,10.9331,11.0092,89401.961536426,0
+MYD.US,D,20151202,000000,10.9608,11.0299,10.9608,10.9875,72991.196063699,0
+MYD.US,D,20151203,000000,10.9381,10.946,10.8582,10.8867,79654.74662282,0
+MYD.US,D,20151204,000000,10.8582,10.9786,10.8582,10.946,111077.74210898,0
+MYD.US,D,20151207,000000,10.9539,10.9539,10.8582,10.8582,134775.8798953,0
+MYD.US,D,20151208,000000,10.9016,10.9697,10.8365,10.946,153664.7165258,0
+MYD.US,D,20151209,000000,10.9697,10.9697,10.8205,10.8789,156180.25749675,0
+MYD.US,D,20151210,000000,10.8295,10.9016,10.7958,10.8956,80778.841018051,0
+MYD.US,D,20151211,000000,10.9016,10.9381,10.7891,10.8038,100042.3757803,0
+MYD.US,D,20151214,000000,10.8365,10.8365,10.6616,10.7287,73437.795728832,0
+MYD.US,D,20151215,000000,10.7407,10.7791,10.7407,10.7495,76072.835022879,0
+MYD.US,D,20151216,000000,10.7287,10.7958,10.7198,10.7791,112289.94120006,0
+MYD.US,D,20151217,000000,10.7722,10.9381,10.7722,10.8502,92629.428957689,0
+MYD.US,D,20151218,000000,10.8582,10.9925,10.8582,10.8789,128987.30010868,0
+MYD.US,D,20151221,000000,10.8789,10.9608,10.7791,10.7791,253263.53073392,0
+MYD.US,D,20151222,000000,10.7791,10.865,10.7791,10.8128,142501.75029279,0
+MYD.US,D,20151223,000000,10.8442,10.9697,10.8205,10.946,168711.37825944,0
+MYD.US,D,20151224,000000,10.946,10.946,10.9094,10.946,35955.830182607,0
+MYD.US,D,20151228,000000,10.9786,10.9875,10.8956,10.9381,108849.80727159,0
+MYD.US,D,20151229,000000,10.9193,11.0409,10.8789,11.0162,148488.81881947,0
+MYD.US,D,20151230,000000,10.9381,11.0299,10.9381,10.9925,89019.161823456,0
+MYD.US,D,20151231,000000,11.0437,11.0793,11.0092,11.0437,93861.882001831,0
+MYD.US,D,20160104,000000,11.0437,11.0941,10.9875,11.0675,127354.83149146,0
+MYD.US,D,20160105,000000,11.0379,11.1386,11.0379,11.1307,137176.98603142,0
+MYD.US,D,20160106,000000,11.0941,11.1968,11.0873,11.1544,176630.67390873,0
+MYD.US,D,20160107,000000,11.182,11.2037,11.0437,11.1544,115981.22414656,0
+MYD.US,D,20160108,000000,11.107,11.1968,11.0873,11.19,93214.768201333,0
+MYD.US,D,20160111,000000,11.1633,11.1721,11.1,11.1,119280.59310121,0
+MYD.US,D,20160112,000000,11.0873,11.1721,11.0733,11.1544,95690.813963802,0
+MYD.US,D,20160113,000000,11.179,11.1948,11.1129,11.1287,90794.420809799,0
+MYD.US,D,20160114,000000,11.1701,11.2175,11.1435,11.179,80477.057117349,0
+MYD.US,D,20160115,000000,11.1534,11.2541,11.1435,11.188,148114.12068772,0
+MYD.US,D,20160119,000000,11.2384,11.2384,11.1287,11.1287,89886.031014733,0
+MYD.US,D,20160120,000000,11.1366,11.1406,11.0487,11.0853,139869.74909171,0
+MYD.US,D,20160121,000000,11.0922,11.1701,11.0201,11.1534,85231.672599883,0
+MYD.US,D,20160122,000000,11.1948,11.2234,11.1366,11.1603,91115.445965914,0
+MYD.US,D,20160125,000000,11.2097,11.2097,11.1435,11.1603,91148.864988475,0
+MYD.US,D,20160126,000000,11.188,11.2442,11.1603,11.2384,121324.21696569,0
+MYD.US,D,20160127,000000,11.2442,11.2541,11.1603,11.1603,82788.03316232,0
+MYD.US,D,20160128,000000,11.1603,11.263,11.1534,11.263,53856.27390343,0
+MYD.US,D,20160129,000000,11.263,11.3617,11.2501,11.3617,92724.622537106,0
+MYD.US,D,20160201,000000,11.3617,11.3854,11.3331,11.3776,115447.53248323,0
+MYD.US,D,20160202,000000,11.3686,11.3854,11.3242,11.3776,223646.17516371,0
+MYD.US,D,20160203,000000,11.3776,11.4625,11.3469,11.4033,121402.194685,0
+MYD.US,D,20160204,000000,11.4328,11.4812,11.4161,11.4447,126905.19373337,0
+MYD.US,D,20160205,000000,11.4812,11.5612,11.4625,11.4812,227827.60377444,0
+MYD.US,D,20160208,000000,11.5336,11.5533,11.4812,11.496,82035.598805873,0
+MYD.US,D,20160209,000000,11.4684,11.5612,11.4625,11.5612,77170.599279123,0
+MYD.US,D,20160210,000000,11.57,11.6156,11.5405,11.6076,138167.40433641,0
+MYD.US,D,20160211,000000,11.6698,11.6698,11.4496,11.4921,155275.9184923,0
+MYD.US,D,20160212,000000,11.5059,11.5395,11.3647,11.4388,151208.9247164,0
+MYD.US,D,20160216,000000,11.4003,11.4051,11.2748,11.2748,132782.89091347,0
+MYD.US,D,20160217,000000,11.3282,11.3647,11.2581,11.3647,141447.53203565,0
+MYD.US,D,20160218,000000,11.3904,11.4496,11.3429,11.4437,80400.092095694,0
+MYD.US,D,20160219,000000,11.4496,11.4852,11.3519,11.4852,101761.9363957,0
+MYD.US,D,20160222,000000,11.5059,11.5059,11.4308,11.4437,58976.473238826,0
+MYD.US,D,20160223,000000,11.4585,11.5671,11.4585,11.5583,66963.61963089,0
+MYD.US,D,20160224,000000,11.5918,11.6313,11.5583,11.583,112282.85231648,0
+MYD.US,D,20160225,000000,11.6007,11.6313,11.5395,11.5395,117937.75601285,0
+MYD.US,D,20160226,000000,11.5395,11.5513,11.4496,11.4585,92035.98813282,0
+MYD.US,D,20160229,000000,11.4852,11.4852,11.4308,11.4792,100520.36907269,0
+MYD.US,D,20160301,000000,11.5216,11.574,11.3647,11.3647,222257.76668095,0
+MYD.US,D,20160302,000000,11.3587,11.4664,11.3549,11.4388,109858.45413433,0
+MYD.US,D,20160303,000000,11.4733,11.4852,11.4308,11.4792,77586.818014655,0
+MYD.US,D,20160304,000000,11.4792,11.5216,11.4585,11.4921,92064.343667114,0
+MYD.US,D,20160307,000000,11.5216,11.5513,11.4921,11.5513,75981.692234076,0
+MYD.US,D,20160308,000000,11.5513,11.5918,11.5059,11.5149,108764.7406687,0
+MYD.US,D,20160309,000000,11.5316,11.583,11.5286,11.5671,73636.284468891,0
+MYD.US,D,20160310,000000,11.5918,11.6313,11.5395,11.6313,127742.69469271,0
+MYD.US,D,20160311,000000,11.5652,11.658,11.5652,11.5889,96600.216456521,0
+MYD.US,D,20160314,000000,11.6441,11.658,11.58,11.6441,100273.27084526,0
+MYD.US,D,20160315,000000,11.6441,11.6441,11.574,11.5977,51363.012280853,0
+MYD.US,D,20160316,000000,11.5889,11.7044,11.5889,11.6797,152009.96856021,0
+MYD.US,D,20160317,000000,11.7123,11.7123,11.6737,11.7123,89174.10456442,0
+MYD.US,D,20160318,000000,11.7438,11.7508,11.6945,11.7191,76099.165161865,0
+MYD.US,D,20160321,000000,11.7251,11.7331,11.6945,11.7331,61541.636394792,0
+MYD.US,D,20160322,000000,11.737,11.7607,11.7191,11.7331,80011.216196802,0
+MYD.US,D,20160323,000000,11.7251,11.7607,11.7251,11.7508,55694.320144281,0
+MYD.US,D,20160324,000000,11.7331,11.7607,11.7251,11.7251,60626.157716153,0
+MYD.US,D,20160328,000000,11.7251,11.7508,11.7251,11.737,34121.83473237,0
+MYD.US,D,20160329,000000,11.7438,11.7922,11.737,11.7607,98742.071993381,0
+MYD.US,D,20160330,000000,11.7607,11.7922,11.6945,11.6945,202864.60661907,0
+MYD.US,D,20160331,000000,11.7191,11.7438,11.6866,11.6866,126896.07945449,0
+MYD.US,D,20160401,000000,11.7191,11.7607,11.6866,11.6945,104054.68388291,0
+MYD.US,D,20160404,000000,11.7191,11.7251,11.6441,11.6945,188776.96956316,0
+MYD.US,D,20160405,000000,11.7044,11.7438,11.7044,11.7438,91838.512090415,0
+MYD.US,D,20160406,000000,11.7508,11.8377,11.7251,11.8308,177321.33370833,0
+MYD.US,D,20160407,000000,11.8544,11.8713,11.8071,11.8327,82776.893488134,0
+MYD.US,D,20160408,000000,11.8544,11.8614,11.7922,11.8002,61781.645738638,0
+MYD.US,D,20160411,000000,11.8071,11.9295,11.8071,11.8209,95800.185310365,0
+MYD.US,D,20160412,000000,11.8209,11.8841,11.813,11.8841,119315.02482142,0
+MYD.US,D,20160413,000000,11.8811,11.8988,11.8061,11.813,107456.33530056,0
+MYD.US,D,20160414,000000,11.8279,11.8525,11.7814,11.8436,207694.16172796,0
+MYD.US,D,20160415,000000,11.8594,11.895,11.8594,11.8594,90916.957225855,0
+MYD.US,D,20160418,000000,11.8998,11.9729,11.895,11.9729,94263.922970216,0
+MYD.US,D,20160419,000000,11.9729,11.9729,11.8683,11.9167,163865.61998812,0
+MYD.US,D,20160420,000000,11.9414,11.9492,11.8279,11.8347,135375.39690609,0
+MYD.US,D,20160421,000000,11.8347,11.8594,11.7972,11.7972,139277.3209645,0
+MYD.US,D,20160422,000000,11.7814,11.7893,11.7004,11.7893,132846.69086565,0
+MYD.US,D,20160425,000000,11.8061,11.8061,11.7291,11.7568,108323.20449184,0
+MYD.US,D,20160426,000000,11.7655,11.7655,11.7418,11.7655,111967.90334628,0
+MYD.US,D,20160427,000000,11.7221,11.8347,11.7221,11.8347,96185.010418643,0
+MYD.US,D,20160428,000000,11.8179,11.8743,11.7568,11.8436,140512.81210159,0
+MYD.US,D,20160429,000000,11.8891,11.9167,11.8614,11.9167,73003.348435539,0
+MYD.US,D,20160502,000000,11.9167,11.9167,11.8179,11.8179,204435.30067943,0
+MYD.US,D,20160503,000000,11.8279,11.9078,11.8279,11.9078,134242.18823197,0
+MYD.US,D,20160504,000000,11.8811,11.9651,11.8525,11.9552,195859.77695077,0
+MYD.US,D,20160505,000000,11.9335,11.9492,11.9078,11.9335,125018.53800516,0
+MYD.US,D,20160506,000000,11.9414,12.0183,11.9265,12.0183,165776.58046001,0
+MYD.US,D,20160509,000000,12.0342,12.0836,11.9492,12.0836,108734.3597391,0
+MYD.US,D,20160510,000000,12.1141,12.1141,11.9879,12.0342,164080.31189062,0
+MYD.US,D,20160511,000000,12.0836,12.1073,12.0253,12.1073,198137.33397318,0
+MYD.US,D,20160512,000000,12.1201,12.1517,12.047,12.047,145411.2306509,0
+MYD.US,D,20160513,000000,12.0313,12.1744,12.0313,12.1043,150856.50593303,0
+MYD.US,D,20160516,000000,12.1043,12.1665,12.0677,12.0806,159119.10608681,0
+MYD.US,D,20160517,000000,12.0806,12.1428,12.047,12.055,76498.168037291,0
+MYD.US,D,20160518,000000,12.0954,12.124,12.0115,12.0154,218394.32513337,0
+MYD.US,D,20160519,000000,11.9849,12.0223,11.8554,11.898,259560.48474253,0
+MYD.US,D,20160520,000000,11.8781,11.9522,11.8781,11.9375,197651.23909956,0
+MYD.US,D,20160523,000000,11.9849,11.9849,11.898,11.9128,160747.52391341,0
+MYD.US,D,20160524,000000,11.9612,11.969,11.8781,11.8851,108160.16016965,0
+MYD.US,D,20160525,000000,11.8851,11.9225,11.8644,11.8851,147611.82265165,0
+MYD.US,D,20160526,000000,11.9048,11.9225,11.8644,11.8851,200916.176334,0
+MYD.US,D,20160527,000000,11.8713,11.894,11.8387,11.8387,54969.228624474,0
+MYD.US,D,20160531,000000,11.8486,11.8486,11.7705,11.815,138270.69949704,0
+MYD.US,D,20160601,000000,11.8387,11.9462,11.8387,11.9462,173630.05076182,0
+MYD.US,D,20160602,000000,11.9305,11.9305,11.8713,11.8713,119158.05668515,0
+MYD.US,D,20160603,000000,11.9305,11.9917,11.894,11.9917,104642.04852187,0
+MYD.US,D,20160606,000000,12.0313,12.0313,11.9612,11.969,60542.103810924,0
+MYD.US,D,20160607,000000,12.0154,12.047,11.9917,12.0313,127718.38994902,0
+MYD.US,D,20160608,000000,12.0056,12.0737,12.0056,12.0737,117703.82285493,0
+MYD.US,D,20160609,000000,12.1043,12.1586,12.0954,12.124,152841.39333362,0
+MYD.US,D,20160610,000000,12.1517,12.1665,12.1112,12.1665,147828.53994947,0
+MYD.US,D,20160613,000000,12.1606,12.1843,12.056,12.056,164065.12142583,0
+MYD.US,D,20160614,000000,12.0629,12.2534,12.048,12.1527,310374.61489525,0
+MYD.US,D,20160615,000000,12.207,12.2465,12.125,12.2238,243319.85247556,0
+MYD.US,D,20160616,000000,12.2238,12.283,12.1349,12.1527,114426.73324865,0
+MYD.US,D,20160617,000000,12.1606,12.1981,12.1448,12.1685,83756.172118934,0
+MYD.US,D,20160620,000000,12.1764,12.2238,12.1349,12.2238,99742.617274903,0
+MYD.US,D,20160621,000000,12.2584,12.3255,12.2307,12.3196,136432.6532562,0
+MYD.US,D,20160622,000000,12.3433,12.3897,12.2376,12.2584,186740.43458224,0
+MYD.US,D,20160623,000000,12.3008,12.3008,12.2238,12.2534,82309.02717228,0
+MYD.US,D,20160624,000000,12.3008,12.4212,12.3008,12.3354,87181.115582603,0
+MYD.US,D,20160627,000000,12.4055,12.4212,12.2682,12.3008,198237.59104086,0
+MYD.US,D,20160628,000000,12.3008,12.3196,12.207,12.2376,149433.66573006,0
+MYD.US,D,20160629,000000,12.207,12.3196,12.207,12.2752,89679.440693447,0
+MYD.US,D,20160630,000000,12.283,12.3354,12.283,12.3067,115559.94192276,0
+MYD.US,D,20160701,000000,12.3561,12.4212,12.3433,12.3561,167214.61112778,0
+MYD.US,D,20160705,000000,12.4212,12.4212,12.3561,12.3728,75962.450978663,0
+MYD.US,D,20160706,000000,12.4055,12.4212,12.364,12.3897,120450.25889084,0
+MYD.US,D,20160707,000000,12.441,12.521,12.4252,12.4676,164233.22923629,0
+MYD.US,D,20160708,000000,12.5477,12.5724,12.4756,12.4756,100314.79144905,0
+MYD.US,D,20160711,000000,12.528,12.5477,12.4855,12.4933,134354.59767149,0
+MYD.US,D,20160712,000000,12.5013,12.5082,12.283,12.3067,225033.57094882,0
+MYD.US,D,20160713,000000,12.2761,12.3087,12.0639,12.0974,266941.02524023,0
+MYD.US,D,20160714,000000,12.0974,12.1359,11.815,11.8308,401367.52444512,0
+MYD.US,D,20160715,000000,11.8081,12.0323,11.8081,12.0233,160617.89861378,0
+MYD.US,D,20160718,000000,12.0974,12.2001,12.0974,12.1853,111340.0308012,0
+MYD.US,D,20160719,000000,12.2178,12.2238,12.1083,12.2178,105044.08949025,0
+MYD.US,D,20160720,000000,12.1853,12.2761,12.1853,12.2554,104104.30606793,0
+MYD.US,D,20160721,000000,12.2238,12.3521,12.2238,12.285,141154.86241383,0
+MYD.US,D,20160722,000000,12.3087,12.3117,12.2712,12.2929,49859.156265611,0
+MYD.US,D,20160725,000000,12.2761,12.3274,12.2761,12.3087,54481.108355554,0
+MYD.US,D,20160726,000000,12.3274,12.3521,12.3156,12.3521,64952.402091313,0
+MYD.US,D,20160727,000000,12.3274,12.4005,12.3087,12.366,63766.533139227,0
+MYD.US,D,20160728,000000,12.4005,12.4164,12.3453,12.3521,78324.061906302,0
+MYD.US,D,20160729,000000,12.3818,12.4302,12.2702,12.3216,132794.03058766,0
+MYD.US,D,20160801,000000,12.3364,12.3561,12.3008,12.3008,131168.65085402,0
+MYD.US,D,20160802,000000,12.3008,12.3008,12.1537,12.2001,103500.73826653,0
+MYD.US,D,20160803,000000,12.2554,12.366,12.2395,12.366,89970.084919962,0
+MYD.US,D,20160804,000000,12.4164,12.4232,12.3087,12.3087,105634.49222216,0
+MYD.US,D,20160805,000000,12.366,12.366,12.3008,12.3156,98386.615117051,0
+MYD.US,D,20160808,000000,12.3521,12.3748,12.2929,12.3748,73014.488109726,0
+MYD.US,D,20160809,000000,12.3818,12.4005,12.3561,12.3561,26940.795672382,0
+MYD.US,D,20160810,000000,12.4372,12.5092,12.4164,12.5033,146610.26467248,0
+MYD.US,D,20160811,000000,12.5437,12.5437,12.4449,12.4449,85299.523342658,0
+MYD.US,D,20160812,000000,12.5112,12.5377,12.4806,12.5319,69948.039615347,0
+MYD.US,D,20160815,000000,12.4242,12.4884,12.4242,12.4322,90752.90020601,0
+MYD.US,D,20160816,000000,12.4806,12.4806,12.3927,12.4015,106661.36764267,0
+MYD.US,D,20160817,000000,12.4322,12.4776,12.4115,12.4726,54643.139980092,0
+MYD.US,D,20160818,000000,12.4973,12.517,12.4627,12.5043,37977.174698718,0
+MYD.US,D,20160819,000000,12.517,12.5319,12.4826,12.5319,56180.415017894,0
+MYD.US,D,20160822,000000,12.5615,12.5615,12.5112,12.5437,81791.538671412,0
+MYD.US,D,20160823,000000,12.5437,12.5931,12.525,12.5377,73034.742062795,0
+MYD.US,D,20160824,000000,12.5862,12.5862,12.5377,12.5526,79380.305558758,0
+MYD.US,D,20160825,000000,12.5377,12.5437,12.4627,12.4806,72261.041055625,0
+MYD.US,D,20160826,000000,12.5112,12.5377,12.3758,12.3758,136310.11684014,0
+MYD.US,D,20160829,000000,12.4539,12.4539,12.367,12.3758,79142.321610219,0
+MYD.US,D,20160830,000000,12.4095,12.4242,12.3531,12.367,70681.232716381,0
+MYD.US,D,20160831,000000,12.3531,12.4015,12.286,12.2939,127855.10413223,0
+MYD.US,D,20160901,000000,12.286,12.3226,12.2238,12.2395,191497.07546008,0
+MYD.US,D,20160902,000000,12.3097,12.3097,12.2554,12.2554,127858.14222519,0
+MYD.US,D,20160906,000000,12.2712,12.4015,12.2554,12.4015,77257.691277313,0
+MYD.US,D,20160907,000000,12.3828,12.4015,12.3531,12.3531,61309.728632171,0
+MYD.US,D,20160908,000000,12.3828,12.4173,12.3571,12.367,82264.468475533,0
+MYD.US,D,20160909,000000,12.3226,12.3284,12.2238,12.2613,222999.06136321,0
+MYD.US,D,20160912,000000,12.2001,12.2613,12.1616,12.2327,78343.303161716,0
+MYD.US,D,20160913,000000,12.2347,12.2445,12.1151,12.1626,137357.24621372,0
+MYD.US,D,20160914,000000,12.1941,12.3107,12.1467,12.288,124009.89114242,0
+MYD.US,D,20160915,000000,12.21,12.3235,12.21,12.2495,133915.08688995,0
+MYD.US,D,20160916,000000,12.21,12.2692,12.1151,12.1151,135424.00639345,0
+MYD.US,D,20160919,000000,12.0904,12.1626,12.0569,12.0846,112600.83937964,0
+MYD.US,D,20160920,000000,12.1369,12.1547,12.0757,12.0904,114455.08878294,0
+MYD.US,D,20160921,000000,12.1221,12.1863,12.0984,12.1863,86793.252381365,0
+MYD.US,D,20160922,000000,12.2347,12.3482,12.2347,12.3393,163692.44868939,0
+MYD.US,D,20160923,000000,12.3393,12.3393,12.2732,12.2732,99844.899737892,0
+MYD.US,D,20160926,000000,12.3038,12.3235,12.2732,12.2959,65940.795000995,0
+MYD.US,D,20160927,000000,12.2959,12.3235,12.2564,12.3107,95211.807973762,0
+MYD.US,D,20160928,000000,12.3176,12.3955,12.3176,12.3955,75484.457686276,0
+MYD.US,D,20160929,000000,12.3601,12.3601,12.2632,12.2632,78452.674508279,0
+MYD.US,D,20160930,000000,12.2732,12.3107,12.2632,12.3107,48714.807917312,0
+MYD.US,D,20161003,000000,12.3393,12.3393,12.2632,12.2632,73571.471819076,0
+MYD.US,D,20161004,000000,12.2732,12.2791,12.0984,12.1794,113166.93736787,0
+MYD.US,D,20161005,000000,12.1794,12.1863,12.0639,12.0846,91601.540839528,0
+MYD.US,D,20161006,000000,12.0569,12.0984,11.9859,11.9859,120593.04925997,0
+MYD.US,D,20161007,000000,12.0066,12.0391,11.9375,11.9612,65545.842916184,0
+MYD.US,D,20161010,000000,11.9779,12.0016,11.9375,11.9927,81361.142168733,0
+MYD.US,D,20161011,000000,11.9927,11.9927,11.9375,11.9375,74642.905936332,0
+MYD.US,D,20161012,000000,11.9472,11.9472,11.8071,11.814,118489.67623394,0
+MYD.US,D,20161013,000000,11.7992,11.8169,11.653,11.7162,199132.81576643,0
+MYD.US,D,20161014,000000,11.6747,11.6896,11.4437,11.4792,430586.88983756,0
+MYD.US,D,20161017,000000,11.4792,11.581,11.2897,11.3786,358392.68682706,0
+MYD.US,D,20161018,000000,11.4131,11.4792,11.3124,11.4664,159031.00139096,0
+MYD.US,D,20161019,000000,11.4862,11.6747,11.4862,11.653,143246.08306801,0
+MYD.US,D,20161020,000000,11.7074,11.8071,11.6194,11.7074,81526.211886231,0
+MYD.US,D,20161021,000000,11.7498,11.7587,11.7074,11.7498,79184.85491166,0
+MYD.US,D,20161024,000000,11.7755,11.7755,11.6896,11.6984,96196.15009283,0
+MYD.US,D,20161025,000000,11.6984,11.734,11.653,11.734,109084.75312717,0
+MYD.US,D,20161026,000000,11.7074,11.7428,11.6393,11.661,108434.60123371,0
+MYD.US,D,20161027,000000,11.6194,11.6817,11.572,11.6116,239003.73507694,0
+MYD.US,D,20161028,000000,11.5987,11.5987,11.421,11.421,178573.02800788,0
+MYD.US,D,20161031,000000,11.4437,11.4496,11.3312,11.3696,215794.7302572,0
+MYD.US,D,20161101,000000,11.3786,11.4437,11.338,11.4437,174077.66312462,0
+MYD.US,D,20161102,000000,11.4664,11.4792,11.3973,11.4742,144571.70429627,0
+MYD.US,D,20161103,000000,11.4437,11.4792,11.4131,11.421,118587.90790631,0
+MYD.US,D,20161104,000000,11.4792,12.0086,11.3696,11.4496,156105.3178704,0
+MYD.US,D,20161107,000000,11.4742,11.4989,11.421,11.4862,209162.57332533,0
+MYD.US,D,20161108,000000,11.4862,11.4989,11.4437,11.4742,155863.28313125,0
+MYD.US,D,20161109,000000,11.4131,11.4308,11.3312,11.3549,286476.97567124,0
+MYD.US,D,20161110,000000,11.3479,11.3607,11.0379,11.0516,402277.93963548,0
+MYD.US,D,20161111,000000,11.097,11.1366,10.9915,11.0289,297676.39901976,0
+MYD.US,D,20161114,000000,10.9915,11.0013,10.6497,10.7644,506252.62040379,0
+MYD.US,D,20161115,000000,10.7988,11.1109,10.7712,11.0743,296717.37434203,0
+MYD.US,D,20161116,000000,11.0743,11.1366,10.9341,10.9835,246708.33882371,0
+MYD.US,D,20161117,000000,10.9193,10.9568,10.8078,10.8335,165080.85717215,0
+MYD.US,D,20161118,000000,10.8779,10.8779,10.7841,10.791,220822.77410614,0
+MYD.US,D,20161121,000000,10.8562,10.8946,10.7644,10.8709,228435.22236646,0
+MYD.US,D,20161122,000000,10.9658,10.9983,10.8779,10.9835,228428.13348288,0
+MYD.US,D,20161123,000000,10.9193,10.948,10.8857,10.9193,152816.07589228,0
+MYD.US,D,20161125,000000,10.948,10.9835,10.9016,10.9016,55466.463172275,0
+MYD.US,D,20161128,000000,10.948,10.9983,10.9193,10.9658,297549.81181309,0
+MYD.US,D,20161129,000000,10.9658,11.0142,10.9263,10.9835,169274.43815472,0
+MYD.US,D,20161130,000000,10.9193,10.9628,10.8779,10.8946,238853.85582424,0
+MYD.US,D,20161201,000000,10.8779,10.8779,10.717,10.717,332072.67481619,0
+MYD.US,D,20161202,000000,10.7988,10.9263,10.7397,10.9193,233776.18979029,0
+MYD.US,D,20161205,000000,10.9193,10.9568,10.8779,10.8946,230384.66534918,0
+MYD.US,D,20161206,000000,10.948,11.0743,10.9263,11.0743,157330.68203097,0
+MYD.US,D,20161207,000000,11.103,11.2264,11.0803,11.2047,278961.74638563,0
+MYD.US,D,20161208,000000,11.2077,11.2077,11.0753,11.1,172138.34711842,0
+MYD.US,D,20161209,000000,11.1,11.1307,10.9678,10.9855,229701.09443315,0
+MYD.US,D,20161212,000000,10.95,10.9678,10.9144,10.9361,255427.66561917,0
+MYD.US,D,20161213,000000,10.9588,11.0072,10.8709,10.9993,364666.34878963,0
+MYD.US,D,20161214,000000,11.0843,11.1139,11.0389,11.0694,352906.9036388,0
+MYD.US,D,20161215,000000,10.9993,10.9993,10.9114,10.9361,233900.75160165,0
+MYD.US,D,20161216,000000,10.9855,10.9915,10.9114,10.95,154399.93502214,0
+MYD.US,D,20161219,000000,10.95,11.0152,10.95,10.9766,138081.32503587,0
+MYD.US,D,20161220,000000,10.9766,11.0616,10.9588,11.0457,167167.01433808,0
+MYD.US,D,20161221,000000,11.0616,11.0743,11.0072,11.0457,238548.02113293,0
+MYD.US,D,20161222,000000,11.0546,11.0753,11.0309,11.0694,94846.224120899,0
+MYD.US,D,20161223,000000,11.0694,11.0922,11.0072,11.0152,102011.06001843,0
+MYD.US,D,20161227,000000,11.1386,11.1386,10.9361,10.9678,218169.50625433,0
+MYD.US,D,20161228,000000,10.9588,11.022,10.9588,11.022,199813.3485895,0
+MYD.US,D,20161229,000000,11.0309,11.1464,11.0309,11.1,480976.69967354,0
+MYD.US,D,20161230,000000,11.0694,11.1386,11.0694,11.1227,259963.53840858,0
+MYD.US,D,20170103,000000,11.105,11.1721,11.0922,11.1633,134946.01310107,0
+MYD.US,D,20170104,000000,11.1633,11.3182,11.1633,11.3025,169632.93312401,0
+MYD.US,D,20170105,000000,11.3272,11.3676,11.2945,11.3676,81947.49411003,0
+MYD.US,D,20170106,000000,11.3025,11.3676,11.2501,11.3182,142332.62978468,0
+MYD.US,D,20170109,000000,11.4111,11.4358,11.2857,11.4278,105460.30822578,0
+MYD.US,D,20170110,000000,11.4427,11.4792,11.4358,11.4792,79001.5566364,0
+MYD.US,D,20170111,000000,11.5167,11.5256,11.4496,11.4792,124473.70666765,0
+MYD.US,D,20170112,000000,11.4862,11.5256,11.4792,11.4792,131889.69158322,0
+MYD.US,D,20170113,000000,11.4121,11.4742,11.4121,11.4437,139364.41296268,0
+MYD.US,D,20170117,000000,11.494,11.5256,11.4585,11.4742,107405.70041789,0
+MYD.US,D,20170118,000000,11.4664,11.4792,11.4298,11.4437,133267.97308944,0
+MYD.US,D,20170119,000000,11.3864,11.4437,11.2867,11.3025,225522.70391539,0
+MYD.US,D,20170120,000000,11.3104,11.3449,11.2374,11.2955,270143.17522016,0
+MYD.US,D,20170123,000000,11.3025,11.3953,11.3025,11.3953,112672.74091303,0
+MYD.US,D,20170124,000000,11.3449,11.3953,11.3192,11.3539,129990.88348316,0
+MYD.US,D,20170125,000000,11.3449,11.3459,11.3035,11.3192,92381.318032617,0
+MYD.US,D,20170126,000000,11.3192,11.3489,11.2798,11.2798,145545.9194388,0
+MYD.US,D,20170127,000000,11.3104,11.3539,11.3025,11.3449,96232.607208351,0
+MYD.US,D,20170130,000000,11.3776,11.4298,11.3676,11.4298,80238.060471156,0
+MYD.US,D,20170131,000000,11.42,11.4585,11.42,11.4496,72396.742541176,0
+MYD.US,D,20170201,000000,11.4298,11.4496,11.3953,11.4121,139452.51765853,0
+MYD.US,D,20170202,000000,11.4664,11.4664,11.4033,11.4496,118934.25050376,0
+MYD.US,D,20170203,000000,11.4742,11.4792,11.4437,11.4585,105061.30535036,0
+MYD.US,D,20170206,000000,11.4792,11.5661,11.4742,11.5661,117451.66113924,0
+MYD.US,D,20170207,000000,11.574,11.656,11.5414,11.6146,69205.732235433,0
+MYD.US,D,20170208,000000,11.6411,11.6767,11.6224,11.6224,86284.878159379,0
+MYD.US,D,20170209,000000,11.6066,11.6481,11.5918,11.6224,85484.847013223,0
+MYD.US,D,20170210,000000,11.6224,11.6847,11.6156,11.656,127050.0094978,0
+MYD.US,D,20170213,000000,11.6787,11.6787,11.6411,11.6501,51035.910938818,0
+MYD.US,D,20170214,000000,11.6728,11.6728,11.5583,11.5583,82946.013996245,0
+MYD.US,D,20170215,000000,11.4802,11.5583,11.4506,11.4802,113024.14699873,0
+MYD.US,D,20170216,000000,11.4506,11.4762,11.3953,11.421,158547.94461031,0
+MYD.US,D,20170217,000000,11.4752,11.4752,11.3539,11.4033,125143.09981652,0
+MYD.US,D,20170221,000000,11.4121,11.4752,11.3539,11.3953,74792.785189029,0
+MYD.US,D,20170222,000000,11.4595,11.5266,11.3864,11.3953,278692.36880984,0
+MYD.US,D,20170223,000000,11.4437,11.4674,11.4033,11.4388,97242.266768752,0
+MYD.US,D,20170224,000000,11.495,11.5356,11.4802,11.5356,74508.217148435,0
+MYD.US,D,20170227,000000,11.5356,11.5356,11.4388,11.4506,156142.78768358,0
+MYD.US,D,20170228,000000,11.4872,11.5336,11.4437,11.5266,103541.24617266,0
+MYD.US,D,20170301,000000,11.4674,11.4802,11.4308,11.4506,90185.789520127,0
+MYD.US,D,20170302,000000,11.4674,11.4674,11.3953,11.4437,107264.93544408,0
+MYD.US,D,20170303,000000,11.4437,11.4752,11.3776,11.4033,65276.465340389,0
+MYD.US,D,20170306,000000,11.3864,11.3953,11.3539,11.3953,111476.74498441,0
+MYD.US,D,20170307,000000,11.3449,11.3776,11.3192,11.338,83839.21332651,0
+MYD.US,D,20170308,000000,11.2955,11.3192,11.2798,11.3025,99506.65872167,0
+MYD.US,D,20170309,000000,11.2561,11.2867,11.0052,11.104,347902.15183588,0
+MYD.US,D,20170310,000000,11.104,11.1563,11.0763,11.1217,186480.17128533,0
+MYD.US,D,20170313,000000,11.1474,11.1474,11.106,11.1386,68898.884846464,0
+MYD.US,D,20170314,000000,11.1149,11.191,11.1149,11.1386,53190.931545171,0
+MYD.US,D,20170315,000000,11.1643,11.339,11.1149,11.2679,207173.63513413,0
+MYD.US,D,20170316,000000,11.2828,11.2975,11.2175,11.2393,161698.44700992,0
+MYD.US,D,20170317,000000,11.2828,11.3045,11.2591,11.2828,60538.053020311,0
+MYD.US,D,20170320,000000,11.2748,11.3637,11.2748,11.3222,62359.896098707,0
+MYD.US,D,20170321,000000,11.3222,11.3805,11.2975,11.3716,119962.13862193,0
+MYD.US,D,20170322,000000,11.3805,11.4535,11.339,11.4447,119934.79578528,0
+MYD.US,D,20170323,000000,11.4398,11.4535,11.3559,11.4071,85886.887981608,0
+MYD.US,D,20170324,000000,11.4071,11.4161,11.339,11.3805,73677.805072679,0
+MYD.US,D,20170327,000000,11.425,11.4535,11.3993,11.3993,75332.553038271,0
+MYD.US,D,20170328,000000,11.4398,11.4398,11.3716,11.4328,134849.80682399,0
+MYD.US,D,20170329,000000,11.4635,11.5216,11.4161,11.4912,122991.11730313,0
+MYD.US,D,20170330,000000,11.5216,11.5316,11.3993,11.4694,119641.11346581,0
+MYD.US,D,20170331,000000,11.4535,11.5139,11.4535,11.4782,69054.840285083,0
+MYD.US,D,20170403,000000,11.5216,11.5395,11.4832,11.5395,82471.058796818,0
+MYD.US,D,20170404,000000,11.5395,11.571,11.5109,11.571,71199.733914903,0
+MYD.US,D,20170405,000000,11.5533,11.662,11.5395,11.662,88867.257175451,0
+MYD.US,D,20170406,000000,11.654,11.7281,11.654,11.7004,90419.722678055,0
+MYD.US,D,20170407,000000,11.738,11.7725,11.7004,11.7182,127620.15827665,0
+MYD.US,D,20170410,000000,11.7458,11.7863,11.7331,11.7863,66622.340521707,0
+MYD.US,D,20170411,000000,11.8298,11.8298,11.7972,11.8298,56619.925799453,0
+MYD.US,D,20170412,000000,11.8367,11.8367,11.8061,11.813,51016.669683403,0
+MYD.US,D,20170413,000000,11.8624,11.8624,11.7805,11.7805,40608.163202152,0
+MYD.US,D,20170417,000000,11.813,11.8544,11.74,11.7745,76981.224817944,0
+MYD.US,D,20170418,000000,11.7745,11.8061,11.7331,11.7745,87335.045625915,0
+MYD.US,D,20170419,000000,11.7805,11.8713,11.7745,11.7972,119117.54877901,0
+MYD.US,D,20170420,000000,11.8061,11.8367,11.7805,11.8298,88657.628761205,0
+MYD.US,D,20170421,000000,11.8624,11.8624,11.813,11.8199,93065.901646288,0
+MYD.US,D,20170424,000000,11.7972,11.8199,11.7558,11.7646,66221.312250976,0
+MYD.US,D,20170425,000000,11.7478,11.7478,11.6718,11.6718,101543.19370258,0
+MYD.US,D,20170426,000000,11.6718,11.74,11.6718,11.6837,94943.443095622,0
+MYD.US,D,20170427,000000,11.7113,11.7805,11.6915,11.7191,91363.556890988,0
+MYD.US,D,20170428,000000,11.7331,11.8367,11.7191,11.8367,106042.60937647,0
+MYD.US,D,20170501,000000,11.8367,11.894,11.8199,11.894,134373.83892692,0
+MYD.US,D,20170502,000000,11.894,11.894,11.8367,11.8456,68196.072675031,0
+MYD.US,D,20170503,000000,11.8624,11.9572,11.8456,11.9572,122876.6824683,0
+MYD.US,D,20170504,000000,11.9275,11.9502,11.8781,11.9502,87236.813953539,0
+MYD.US,D,20170505,000000,11.9502,11.9897,11.9502,11.9897,88912.828569852,0
+MYD.US,D,20170508,000000,11.9661,11.9661,11.9078,11.9078,93939.85972114,0
+MYD.US,D,20170509,000000,11.9177,11.9572,11.894,11.894,112572.48384534,0
+MYD.US,D,20170510,000000,11.9661,11.9661,11.8456,11.8456,82167.24950081,0
+MYD.US,D,20170511,000000,11.8308,11.898,11.7992,11.8308,72847.392996922,0
+MYD.US,D,20170512,000000,11.895,11.9779,11.8554,11.9779,31547.557297525,0
+MYD.US,D,20170515,000000,11.9443,12.0066,11.9443,11.9859,23372.049141935,0
+MYD.US,D,20170516,000000,12.0016,12.0016,11.9512,11.9651,22595.310041807,0
+MYD.US,D,20170517,000000,11.9779,12.051,11.9779,12.051,73909.712835299,0
+MYD.US,D,20170518,000000,12.051,12.051,11.8881,11.895,120260.88442967,0
+MYD.US,D,20170519,000000,11.9295,11.9512,11.8881,11.9098,55757.107398789,0
+MYD.US,D,20170522,000000,11.8881,11.9443,11.8881,11.9443,33351.171818161,0
+MYD.US,D,20170523,000000,11.9779,11.9927,11.9532,11.9927,54849.730301378,0
+MYD.US,D,20170524,000000,12.0016,12.0016,11.9355,11.9512,92083.584922529,0
+MYD.US,D,20170525,000000,11.9512,11.967,11.895,11.9295,95830.566239966,0
+MYD.US,D,20170526,000000,11.9779,12.0164,11.9098,11.9602,154103.21460971,0
+MYD.US,D,20170530,000000,11.968,12.0066,11.9295,11.968,48552.776292774,0
+MYD.US,D,20170531,000000,11.968,12.0333,11.9512,12.0333,74482.899707102,0
+MYD.US,D,20170601,000000,12.051,12.0954,12.0362,12.051,86621.093780294,0
+MYD.US,D,20170602,000000,12.0727,12.1122,11.9443,12.042,139519.35570364,0
+MYD.US,D,20170605,000000,12.042,12.0599,12.0066,12.0599,47502.608826238,0
+MYD.US,D,20170606,000000,12.0727,12.1211,12.0333,12.0333,102046.5044363,0
+MYD.US,D,20170607,000000,12.042,12.0599,12.0016,12.0233,126896.07945449,0
+MYD.US,D,20170608,000000,12.042,12.0727,12.0352,12.0667,48894.055401957,0
+MYD.US,D,20170609,000000,12.0164,12.053,11.9927,12.0016,53967.670645299,0
+MYD.US,D,20170612,000000,12.0333,12.042,12.0016,12.0233,31039.183075536,0
+MYD.US,D,20170613,000000,12.0609,12.0677,11.9869,12.0183,64030.847226755,0
+MYD.US,D,20170614,000000,12.0609,12.0894,12.047,12.0737,32897.483269455,0
+MYD.US,D,20170615,000000,12.0253,12.1221,12.0253,12.1221,55293.29187355,0
+MYD.US,D,20170616,000000,12.0894,12.1873,12.0894,12.1873,98554.722927509,0
+MYD.US,D,20170619,000000,12.1557,12.2712,12.1557,12.2307,123641.26919659,0
+MYD.US,D,20170620,000000,12.2959,12.3176,12.2475,12.3107,80197.552565022,0
+MYD.US,D,20170621,000000,12.3107,12.3314,12.2712,12.3107,56678.662263349,0
+MYD.US,D,20170622,000000,12.3038,12.4085,12.2959,12.4085,90447.065514695,0
+MYD.US,D,20170623,000000,12.4005,12.4005,12.3393,12.3393,35008.957876714,0
+MYD.US,D,20170626,000000,12.3718,12.3848,12.288,12.2959,50597.412854912,0
+MYD.US,D,20170627,000000,12.3314,12.3314,12.2376,12.2475,91235.956986664,0
+MYD.US,D,20170628,000000,12.288,12.3176,12.2307,12.288,79542.337183296,0
+MYD.US,D,20170629,000000,12.2712,12.2712,12.1221,12.1221,76451.583945236,0
+MYD.US,D,20170630,000000,12.1961,12.1961,12.1379,12.1477,38784.294728447,0
+MYD.US,D,20170703,000000,12.2228,12.2613,12.1477,12.1804,68554.567644321,0
+MYD.US,D,20170705,000000,12.1714,12.2228,12.1557,12.1873,69357.636883437,0
+MYD.US,D,20170706,000000,12.1557,12.1961,12.1073,12.1477,70357.169467304,0
+MYD.US,D,20170707,000000,12.1073,12.1873,12.1073,12.128,38081.482557013,0
+MYD.US,D,20170710,000000,12.1557,12.2781,12.1557,12.2307,49393.315345064,0
+MYD.US,D,20170711,000000,12.2307,12.3314,12.2307,12.3314,54819.349371777,0
+MYD.US,D,20170712,000000,12.3482,12.4085,12.3314,12.363,90195.916496661,0
+MYD.US,D,20170713,000000,12.3482,12.3808,12.3314,12.3808,71105.55303314,0
+MYD.US,D,20170714,000000,12.4391,12.513,12.4252,12.4559,86079.300535746,0
+MYD.US,D,20170717,000000,12.4559,12.5003,12.4164,12.4164,83178.934456518,0
+MYD.US,D,20170718,000000,12.4252,12.5358,12.4252,12.5082,90166.548264715,0
+MYD.US,D,20170719,000000,12.5003,12.5358,12.4559,12.4656,51771.129435159,0
+MYD.US,D,20170720,000000,12.4836,12.5358,12.4656,12.4836,32864.064246895,0
+MYD.US,D,20170721,000000,12.5517,12.5941,12.5082,12.5763,59625.612434631,0
+MYD.US,D,20170724,000000,12.5684,12.5684,12.4549,12.513,38288.072878299,0
+MYD.US,D,20170725,000000,12.5082,12.5082,12.4332,12.4332,85196.228182014,0
+MYD.US,D,20170726,000000,12.4836,12.5427,12.4746,12.5003,43385.992865323,0
+MYD.US,D,20170727,000000,12.5082,12.5615,12.4923,12.5517,64395.418381965,0
+MYD.US,D,20170728,000000,12.522,12.6207,12.522,12.6207,46664.095169255,0
+MYD.US,D,20170731,000000,12.6207,12.7412,12.6207,12.7412,65790.915748298,0
+MYD.US,D,20170801,000000,12.7264,12.8004,12.7205,12.7916,85778.529332697,0
+MYD.US,D,20170802,000000,12.7916,12.8064,12.7175,12.7175,75080.391322585,0
+MYD.US,D,20170803,000000,12.7659,12.7916,12.7205,12.7333,30654.357967259,0
+MYD.US,D,20170804,000000,12.7333,12.7541,12.6207,12.6375,31031.08149431,0
+MYD.US,D,20170807,000000,12.6434,12.6751,12.6207,12.6504,55285.190292323,0
+MYD.US,D,20170808,000000,12.6691,12.6691,12.602,12.6297,37418.165594062,0
+MYD.US,D,20170809,000000,12.6434,12.6504,12.5862,12.6297,88590.790716083,0
+MYD.US,D,20170810,000000,12.6375,12.6375,12.5615,12.6207,64171.612200572,0
+MYD.US,D,20170811,000000,12.6227,12.6701,12.514,12.5961,75106.721461571,0
+MYD.US,D,20170814,000000,12.6138,12.6613,12.5881,12.5881,48343.147878528,0
+MYD.US,D,20170815,000000,12.5309,12.5624,12.5013,12.5377,62623.197488582,0
+MYD.US,D,20170816,000000,12.5377,12.5536,12.5013,12.5082,51035.910938818,0
+MYD.US,D,20170817,000000,12.5309,12.5783,12.514,12.5377,47467.164408371,0
+MYD.US,D,20170818,000000,12.5377,12.5783,12.5013,12.5783,42119.108100967,0
+MYD.US,D,20170821,000000,12.5447,12.5881,12.5377,12.5881,50608.552529099,0
+MYD.US,D,20170822,000000,12.5704,12.6138,12.5447,12.5447,81601.15151258,0
+MYD.US,D,20170823,000000,12.604,12.6316,12.5881,12.6316,29206.200322952,0
+MYD.US,D,20170824,000000,12.5783,12.604,12.5377,12.5377,69044.713308548,0
+MYD.US,D,20170825,000000,12.5377,12.5654,12.4845,12.4845,61812.026668239,0
+MYD.US,D,20170828,000000,12.4756,12.5309,12.4756,12.4933,20240.787997741,0
+MYD.US,D,20170829,000000,12.5536,12.5881,12.5447,12.5783,30907.5323806,0
+MYD.US,D,20170830,000000,12.5704,12.5881,12.5536,12.5704,36715.353422629,0
+MYD.US,D,20170831,000000,12.6227,12.6227,12.5447,12.604,52893.198435082,0
+MYD.US,D,20170901,000000,12.6138,12.6138,12.5595,12.5624,50524.498623869,0
+MYD.US,D,20170905,000000,12.5704,12.6316,12.5309,12.6316,75224.194389361,0
+MYD.US,D,20170906,000000,12.6613,12.686,12.5881,12.686,89285.501306289,0
+MYD.US,D,20170907,000000,12.6613,12.7353,12.6613,12.7284,28924.670375318,0
+MYD.US,D,20170908,000000,12.6761,12.7175,12.6701,12.686,36914.854860342,0
+MYD.US,D,20170911,000000,12.7432,12.7432,12.6613,12.7205,53094.725268102,0
+MYD.US,D,20170912,000000,12.6761,12.7106,12.6316,12.6524,54543.895610062,0
+MYD.US,D,20170913,000000,12.6613,12.7284,12.6454,12.7284,65215.703481188,0
+MYD.US,D,20170914,000000,12.686,12.6938,12.603,12.603,56333.332363553,0
+MYD.US,D,20170915,000000,12.5951,12.6701,12.5951,12.6128,28818.337121714,0
+MYD.US,D,20170918,000000,12.603,12.6761,12.603,12.6217,100608.47376852,0
+MYD.US,D,20170919,000000,12.603,12.6524,12.5891,12.5951,41835.552758026,0
+MYD.US,D,20170920,000000,12.5773,12.6217,12.5437,12.5951,48234.789229619,0
+MYD.US,D,20170921,000000,12.5694,12.5951,12.4656,12.4656,88818.647688089,0
+MYD.US,D,20170922,000000,12.4836,12.5526,12.4469,12.4923,160746.51121577,0
+MYD.US,D,20170925,000000,12.4836,12.5437,12.4836,12.5299,26714.964095683,0
+MYD.US,D,20170926,000000,12.5437,12.5437,12.5003,12.522,45434.680218073,0
+MYD.US,D,20170927,000000,12.4656,12.4865,12.4322,12.4746,51839.992875586,0
+MYD.US,D,20170928,000000,12.4242,12.4469,12.3995,12.4242,110505.56793483,0
+MYD.US,D,20170929,000000,12.4322,12.4332,12.3472,12.3709,68995.091123534,0
+MYD.US,D,20171002,000000,12.3709,12.4923,12.3621,12.4322,103676.94765822,0
+MYD.US,D,20171003,000000,12.4164,12.4164,12.3294,12.3472,155479.47072063,0
+MYD.US,D,20171004,000000,12.3226,12.3945,12.3166,12.3294,63071.822549021,0
+MYD.US,D,20171005,000000,12.3383,12.3621,12.286,12.286,50360.441604025,0
+MYD.US,D,20171006,000000,12.2584,12.2761,12.1921,12.21,156917.50138839,0
+MYD.US,D,20171009,000000,12.2317,12.3541,12.2218,12.2761,73404.37670627,0
+MYD.US,D,20171010,000000,12.2584,12.3166,12.2357,12.2357,106706.93903707,0
+MYD.US,D,20171011,000000,12.2525,12.286,12.21,12.2525,67708.965103764,0
+MYD.US,D,20171012,000000,12.2435,12.286,12.2357,12.2525,65827.372863818,0
+MYD.US,D,20171013,000000,12.2761,12.3541,12.2761,12.2939,25972.656715768,0
+MYD.US,D,20171016,000000,12.286,12.2939,12.2357,12.2357,32838.74680556,0
+MYD.US,D,20171017,000000,12.2357,12.2682,12.2198,12.2357,52507.360629152,0
+MYD.US,D,20171018,000000,12.21,12.2357,12.0757,12.1517,224327.72068442,0
+MYD.US,D,20171019,000000,12.21,12.21,12.0273,12.0846,155487.57230186,0
+MYD.US,D,20171020,000000,12.054,12.0757,11.9799,12.0106,108569.2900216,0
+MYD.US,D,20171023,000000,12.0036,12.0273,12.0036,12.0193,56647.268636094,0
+MYD.US,D,20171024,000000,12.0193,12.0273,11.9622,11.9699,106939.85949734,0
+MYD.US,D,20171025,000000,11.9532,11.9552,11.8466,11.9008,115591.33555001,0
+MYD.US,D,20171026,000000,11.8791,11.9532,11.8713,11.9108,96361.219810328,0
+MYD.US,D,20171027,000000,11.9008,11.9108,11.7873,11.8298,125070.18558547,0
+MYD.US,D,20171030,000000,11.8051,11.9008,11.7627,11.8713,95924.747121729,0
+MYD.US,D,20171031,000000,11.8466,11.8791,11.7962,11.8377,100446.44214399,0
+MYD.US,D,20171101,000000,11.813,11.8713,11.7962,11.8051,123255.43139065,0
+MYD.US,D,20171102,000000,11.7962,11.8416,11.7805,11.7873,84041.752857182,0
+MYD.US,D,20171103,000000,11.7725,11.813,11.7231,11.7627,175101.50045216,0
+MYD.US,D,20171106,000000,11.7627,11.8298,11.7301,11.8298,134368.77543864,0
+MYD.US,D,20171107,000000,11.8199,11.8791,11.8199,11.8713,142142.24262585,0
+MYD.US,D,20171108,000000,11.9008,11.9305,11.8713,11.9008,181306.29897431,0
+MYD.US,D,20171109,000000,11.8544,11.8713,11.813,11.8713,142863.28335504,0
+MYD.US,D,20171110,000000,11.8298,11.8634,11.7725,11.8199,143607.61613026,0
+MYD.US,D,20171113,000000,11.8377,11.9008,11.8377,11.9008,104198.48694969,0
+MYD.US,D,20171114,000000,11.9108,12.0036,11.892,12.0036,256240.86183481,0
+MYD.US,D,20171115,000000,11.9966,12.0372,11.9532,12.0193,173404.21918513,0
+MYD.US,D,20171116,000000,11.9869,12.1191,11.9839,12.1023,125485.39162336,0
+MYD.US,D,20171117,000000,12.0767,12.124,12.0372,12.0372,60461.087998655,0
+MYD.US,D,20171120,000000,12.1191,12.1191,11.9622,11.9699,81274.050170544,0
+MYD.US,D,20171121,000000,11.9699,12.0193,11.9699,11.9869,39332.164158916,0
+MYD.US,D,20171122,000000,11.9699,12.0115,11.9532,11.9799,76473.863293609,0
+MYD.US,D,20171124,000000,12.0193,12.0283,11.9622,11.9622,11273.350277223,0
+MYD.US,D,20171127,000000,11.9699,11.9699,11.895,11.9699,94014.799347489,0
+MYD.US,D,20171128,000000,11.9799,11.9799,11.8861,11.9699,73713.249490546,0
+MYD.US,D,20171129,000000,11.9008,11.9869,11.8466,11.9869,91378.747355789,0
+MYD.US,D,20171130,000000,11.9799,12.0115,11.9462,11.9462,62944.222644697,0
+MYD.US,D,20171201,000000,11.9622,11.9869,11.9008,11.9008,140978.65302214,0
+MYD.US,D,20171204,000000,11.9108,11.9305,11.8713,11.9305,147840.69232132,0
+MYD.US,D,20171205,000000,11.895,12.0115,11.8871,11.9869,103547.32235859,0
+MYD.US,D,20171206,000000,12.0115,12.1517,12.0115,12.1517,110044.79050255,0
+MYD.US,D,20171207,000000,12.1517,12.1606,12.0934,12.1517,123281.76152964,0
+MYD.US,D,20171208,000000,12.1023,12.1517,12.0697,12.0697,126078.83244823,0
+MYD.US,D,20171211,000000,12.1103,12.133,12.0697,12.133,86032.716443691,0
+MYD.US,D,20171212,000000,12.1023,12.1023,11.969,11.9869,121345.48361641,0
+MYD.US,D,20171213,000000,12.0115,12.0115,11.9355,12.0115,186924.74555516,0
+MYD.US,D,20171214,000000,12.0372,12.0372,11.9612,12.0283,196128.14182891,0
+MYD.US,D,20171215,000000,12.0193,12.0283,11.9966,12.0193,92122.067433355,0
+MYD.US,D,20171218,000000,12.0193,12.0372,11.969,11.9759,127166.46972793,0
+MYD.US,D,20171219,000000,11.9869,11.9869,11.9295,11.9869,170923.10993438,0
+MYD.US,D,20171220,000000,11.9522,12.0283,11.9197,11.9453,161198.17436916,0
+MYD.US,D,20171221,000000,11.9453,11.9966,11.9197,11.9197,118274.98433142,0
+MYD.US,D,20171222,000000,11.9789,11.9966,11.9355,11.969,85844.354680166,0
+MYD.US,D,20171226,000000,11.969,12.0115,11.9453,12.0115,134998.67337904,0
+MYD.US,D,20171227,000000,12.0283,12.0856,12.0283,12.0767,117331.1501185,0
+MYD.US,D,20171228,000000,12.047,12.0767,12.0115,12.0767,170021.8090229,0
+MYD.US,D,20171229,000000,12.055,12.1023,12.0372,12.1023,157460.30733059,0
+MYD.US,D,20180102,000000,12.1023,12.133,12.0697,12.133,90503.776583284,0
+MYD.US,D,20180103,000000,12.133,12.2288,12.133,12.1951,135817.9457806,0
+MYD.US,D,20180104,000000,12.1951,12.2712,12.1951,12.2465,125587.67408635,0
+MYD.US,D,20180105,000000,12.2554,12.2554,12.213,12.2465,130425.33077646,0
+MYD.US,D,20180108,000000,12.2791,12.3047,12.2554,12.2889,81092.777290593,0
+MYD.US,D,20180109,000000,12.3117,12.3117,12.213,12.213,207309.33661968,0
+MYD.US,D,20180110,000000,12.1704,12.213,12.133,12.1616,115116.38035059,0
+MYD.US,D,20180111,000000,12.133,12.2554,12.133,12.213,119216.79314905,0
+MYD.US,D,20180112,000000,12.2031,12.2297,12.0846,12.0924,152326.94292572,0
+MYD.US,D,20180116,000000,12.1428,12.1517,11.9869,11.9956,151338.55001603,0
+MYD.US,D,20180117,000000,12.0372,12.1103,11.9869,12.0106,135362.2318366,0
+MYD.US,D,20180118,000000,12.0106,12.0193,11.9779,11.9956,118698.29195052,0
+MYD.US,D,20180119,000000,12.0106,12.054,11.9779,12.0106,128807.03992639,0
+MYD.US,D,20180122,000000,12.046,12.0619,11.968,12.0193,131704.36791264,0
+MYD.US,D,20180123,000000,12.054,12.0619,11.9869,12.0273,86158.290952708,0
+MYD.US,D,20180124,000000,12.0193,12.0273,11.9779,12.0036,71365.816330053,0
+MYD.US,D,20180125,000000,12.0273,12.0273,11.9335,11.9434,101320.40021883,0
+MYD.US,D,20180126,000000,11.9177,11.9335,11.809,11.8604,155296.17244537,0
+MYD.US,D,20180129,000000,11.8002,11.809,11.6007,11.6164,413118.86801473,0
+MYD.US,D,20180130,000000,11.6007,11.6254,11.5563,11.574,301772.7610276,0
+MYD.US,D,20180131,000000,11.5918,11.662,11.574,11.6007,240987.60977988,0
+MYD.US,D,20180201,000000,11.583,11.6363,11.5563,11.6007,140151.27903934,0
+MYD.US,D,20180202,000000,11.5563,11.6164,11.4912,11.574,229336.52327795,0
+MYD.US,D,20180205,000000,11.5918,11.6086,11.4368,11.4772,210111.47102653,0
+MYD.US,D,20180206,000000,11.4772,11.5483,11.4515,11.5395,177356.7781262,0
+MYD.US,D,20180207,000000,11.5661,11.894,11.5376,11.6757,324495.67097374,0
+MYD.US,D,20180208,000000,11.6757,11.6827,11.5395,11.6007,199294.84739097,0
+MYD.US,D,20180209,000000,11.6086,11.6164,11.5316,11.6007,151141.07397363,0
+MYD.US,D,20180212,000000,11.6254,11.6254,11.5316,11.6164,108750.56290155,0
+MYD.US,D,20180213,000000,11.583,11.6757,11.583,11.653,92925.136672471,0
+MYD.US,D,20180214,000000,11.662,11.6708,11.5652,11.6441,121153.07106227,0
+MYD.US,D,20180215,000000,11.6254,11.6905,11.6057,11.653,136169.35186632,0
+MYD.US,D,20180216,000000,11.6441,11.6905,11.6164,11.6164,121780.94360736,0
+MYD.US,D,20180220,000000,11.5473,11.653,11.5473,11.5473,92714.495560573,0
+MYD.US,D,20180221,000000,11.5306,11.5918,11.5207,11.5306,130433.43235768,0
+MYD.US,D,20180222,000000,11.5652,11.6007,11.4902,11.5207,100924.43543638,0
+MYD.US,D,20180223,000000,11.5473,11.5473,11.4902,11.5395,86155.252859748,0
+MYD.US,D,20180226,000000,11.5553,11.5918,11.5256,11.5473,132127.67553176,0
+MYD.US,D,20180227,000000,11.5918,11.6086,11.4902,11.5652,134512.57850542,0
+MYD.US,D,20180228,000000,11.5553,11.5918,11.5395,11.5553,61576.068115006,0
+MYD.US,D,20180301,000000,11.5652,11.5918,11.5029,11.5029,69039.649820281,0
+MYD.US,D,20180302,000000,11.3904,11.4496,11.3627,11.4496,259141.22791403,0
+MYD.US,D,20180305,000000,11.4812,11.4902,11.418,11.4762,148823.00904507,0
+MYD.US,D,20180306,000000,11.4762,11.496,11.4585,11.496,73975.538182767,0
+MYD.US,D,20180307,000000,11.4902,11.5129,11.4674,11.4812,47361.843852421,0
+MYD.US,D,20180308,000000,11.496,11.5306,11.4655,11.5029,84345.56215319,0
+MYD.US,D,20180309,000000,11.4762,11.4902,11.4496,11.4496,86659.576291123,0
+MYD.US,D,20180312,000000,11.4496,11.5207,11.4496,11.5207,86455.011365143,0
+MYD.US,D,20180313,000000,11.5029,11.5306,11.4585,11.4585,130127.59766636,0
+MYD.US,D,20180314,000000,11.4674,11.496,11.4091,11.4269,117544.82932335,0
+MYD.US,D,20180315,000000,11.4358,11.4358,11.3676,11.4003,101369.00970621,0
+MYD.US,D,20180316,000000,11.3814,11.418,11.2935,11.2935,141473.86217463,0
+MYD.US,D,20180319,000000,11.3192,11.3192,11.2531,11.2935,126421.12425507,0
+MYD.US,D,20180320,000000,11.2848,11.3192,11.2531,11.2531,82581.442841034,0
+MYD.US,D,20180321,000000,11.2452,11.2491,11.2225,11.2294,109982.00324804,0
+MYD.US,D,20180322,000000,11.2601,11.3025,11.2452,11.2935,121300.92491966,0
+MYD.US,D,20180323,000000,11.2935,11.2935,11.2225,11.2531,68919.138799531,0
+MYD.US,D,20180326,000000,11.2393,11.2452,11.1919,11.2077,74035.287344315,0
+MYD.US,D,20180327,000000,11.2393,11.2561,11.2185,11.2531,58915.711379625,0
+MYD.US,D,20180328,000000,11.2452,11.3104,11.2452,11.2935,91474.953632857,0
+MYD.US,D,20180329,000000,11.2935,11.3282,11.2758,11.3025,68154.552071243,0
+MYD.US,D,20180402,000000,11.3539,11.4003,11.3104,11.3904,122285.26703874,0
+MYD.US,D,20180403,000000,11.4091,11.4091,11.2601,11.2758,141635.89379917,0
+MYD.US,D,20180404,000000,11.3282,11.338,11.2452,11.3025,104208.61392623,0
+MYD.US,D,20180405,000000,11.2601,11.3192,11.2601,11.3104,89164.990285539,0
+MYD.US,D,20180406,000000,11.3282,11.3627,11.2452,11.3025,393579.87949076,0
+MYD.US,D,20180409,000000,11.3282,11.338,11.2848,11.338,103426.81133783,0
+MYD.US,D,20180410,000000,11.3192,11.3539,11.3104,11.3282,165352.26014325,0
+MYD.US,D,20180411,000000,11.3192,11.3539,11.3104,11.338,107140.37363271,0
+MYD.US,D,20180412,000000,11.3282,11.3449,11.2975,11.3192,136366.82790873,0
+MYD.US,D,20180413,000000,11.2758,11.3282,11.2393,11.2393,140547.24382181,0
+MYD.US,D,20180416,000000,11.2393,11.2688,11.2166,11.2294,108057.87770665,0
+MYD.US,D,20180417,000000,11.2166,11.2601,11.2166,11.2601,118519.04446589,0
+MYD.US,D,20180418,000000,11.2294,11.2294,11.1978,11.2215,104439.5089912,0
+MYD.US,D,20180419,000000,11.2294,11.2294,11.1681,11.188,109094.8801037,0
+MYD.US,D,20180420,000000,11.1593,11.188,11.1464,11.1681,111103.05955031,0
+MYD.US,D,20180423,000000,11.099,11.1514,11.099,11.1247,145513.51311389,0
+MYD.US,D,20180424,000000,11.1247,11.1514,11.106,11.1247,170166.62478733,0
+MYD.US,D,20180425,000000,11.106,11.1454,11.0733,11.099,201359.73790618,0
+MYD.US,D,20180426,000000,11.099,11.1416,11.099,11.1247,200365.26881057,0
+MYD.US,D,20180427,000000,11.1416,11.1593,11.099,11.1159,201052.89051721,0
+MYD.US,D,20180430,000000,11.1247,11.1593,11.1159,11.1416,177593.74937708,0
+MYD.US,D,20180501,000000,11.188,11.188,11.1346,11.1593,238937.90972946,0
+MYD.US,D,20180502,000000,11.1514,11.2215,11.1514,11.1978,146630.51862555,0
+MYD.US,D,20180503,000000,11.188,11.2215,11.188,11.1978,76190.307950669,0
+MYD.US,D,20180504,000000,11.2067,11.2393,11.1681,11.1681,107328.73539623,0
+MYD.US,D,20180507,000000,11.1681,11.2067,11.1247,11.1781,61649.995043701,0
+MYD.US,D,20180508,000000,11.1416,11.188,11.1416,11.1416,229377.03118408,0
+MYD.US,D,20180509,000000,11.1346,11.1978,11.1159,11.1514,151339.56271368,0
+MYD.US,D,20180510,000000,11.1514,11.2215,11.1514,11.2215,157653.7325824,0
+MYD.US,D,20180511,000000,11.1978,11.2531,11.188,11.2215,175907.60778424,0
+MYD.US,D,20180514,000000,11.1978,11.2848,11.1978,11.2067,151415.51503769,0
+MYD.US,D,20180515,000000,11.1781,11.2215,11.1781,11.188,177250.4448726,0
+MYD.US,D,20180516,000000,11.1978,11.2166,11.188,11.188,54443.638542379,0
+MYD.US,D,20180517,000000,11.1781,11.1978,11.1514,11.188,123290.87580852,0
+MYD.US,D,20180518,000000,11.1593,11.2067,11.1416,11.1416,94137.335763545,0
+MYD.US,D,20180521,000000,11.1978,11.2384,11.1681,11.2294,119902.38946037,0
+MYD.US,D,20180522,000000,11.2067,11.2294,11.1514,11.1593,227724.30861379,0
+MYD.US,D,20180523,000000,11.1781,11.2452,11.1681,11.2452,59653.967968926,0
+MYD.US,D,20180524,000000,11.2393,11.2848,11.2393,11.2452,128592.34802387,0
+MYD.US,D,20180525,000000,11.2601,11.2935,11.2601,11.2758,148175.89524457,0
+MYD.US,D,20180529,000000,11.3025,11.3459,11.2935,11.3459,99899.585411173,0
+MYD.US,D,20180530,000000,11.3104,11.3459,11.2758,11.3292,202047.35961281,0
+MYD.US,D,20180531,000000,11.3104,11.4101,11.3104,11.3459,115916.41149675,0
+MYD.US,D,20180601,000000,11.3637,11.3993,11.338,11.3549,91981.302459538,0
+MYD.US,D,20180604,000000,11.4013,11.4378,11.3292,11.3637,141740.20165747,0
+MYD.US,D,20180605,000000,11.3549,11.4378,11.3549,11.419,115789.82429008,0
+MYD.US,D,20180606,000000,11.3637,11.4378,11.338,11.3726,106789.98024464,0
+MYD.US,D,20180607,000000,11.3637,11.4101,11.338,11.4101,92205.108640931,0
+MYD.US,D,20180608,000000,11.3726,11.4378,11.3637,11.3914,73838.823999563,0
+MYD.US,D,20180611,000000,11.3726,11.3914,11.338,11.3824,100622.65153567,0
+MYD.US,D,20180612,000000,11.3459,11.3914,11.3292,11.3726,78710.912409886,0
+MYD.US,D,20180613,000000,11.3459,11.4288,11.3459,11.3824,113149.72150776,0
+MYD.US,D,20180614,000000,11.3637,11.3696,11.3202,11.3459,109838.20018126,0
+MYD.US,D,20180615,000000,11.3459,11.3459,11.2975,11.3292,88311.286163756,0
+MYD.US,D,20180618,000000,11.3025,11.3459,11.2432,11.2848,189195.21369399,0
+MYD.US,D,20180619,000000,11.2758,11.3549,11.2758,11.3549,156746.35548498,0
+MYD.US,D,20180620,000000,11.338,11.3637,11.3292,11.3459,72277.244218079,0
+MYD.US,D,20180621,000000,11.338,11.3686,11.3202,11.338,108648.28043857,0
+MYD.US,D,20180622,000000,11.419,11.419,11.3549,11.3726,61840.382202533,0
+MYD.US,D,20180625,000000,11.3726,11.3914,11.3549,11.3637,57850.353448287,0
+MYD.US,D,20180626,000000,11.3824,11.3824,11.3459,11.3824,52168.106915275,0
+MYD.US,D,20180627,000000,11.3824,11.4091,11.3459,11.3459,39008.10090984,0
+MYD.US,D,20180628,000000,11.3549,11.4288,11.3549,11.4101,75591.803637532,0
+MYD.US,D,20180629,000000,11.4013,11.4378,11.3824,11.419,95387.004667793,0
+MYD.US,D,20180702,000000,11.419,11.5424,11.4131,11.4288,138274.75028767,0
+MYD.US,D,20180703,000000,11.4013,11.4921,11.3914,11.4515,60523.875253163,0
+MYD.US,D,20180705,000000,11.4437,11.5167,11.419,11.4515,140841.93883894,0
+MYD.US,D,20180706,000000,11.4101,11.5167,11.3726,11.4979,184574.27430171,0
+MYD.US,D,20180709,000000,11.5167,11.5246,11.4515,11.4979,100111.23922073,0
+MYD.US,D,20180710,000000,11.4605,11.4979,11.4605,11.4979,123345.56148181,0
+MYD.US,D,20180711,000000,11.578,11.578,11.4902,11.578,137812.96015774,0
+MYD.US,D,20180712,000000,11.5069,11.6491,11.5069,11.6411,102939.70376656,0
+MYD.US,D,20180713,000000,11.6057,11.6708,11.578,11.6136,89559.94237035,0
+MYD.US,D,20180716,000000,11.578,11.6411,11.578,11.6411,66617.277033441,0
+MYD.US,D,20180717,000000,11.6214,11.6896,11.6214,11.6747,96067.537490853,0
+MYD.US,D,20180718,000000,11.6411,11.7084,11.6066,11.6678,88015.578448974,0
+MYD.US,D,20180719,000000,11.6411,11.6747,11.6214,11.6313,46794.733166538,0
+MYD.US,D,20180720,000000,11.57,11.6984,11.5603,11.6984,179870.29370184,0
+MYD.US,D,20180723,000000,11.6984,11.6984,11.6214,11.6214,91157.979267354,0
+MYD.US,D,20180724,000000,11.6817,11.6896,11.6323,11.6411,85143.56790404,0
+MYD.US,D,20180725,000000,11.6214,11.6303,11.5603,11.57,103943.28714105,0
+MYD.US,D,20180726,000000,11.57,11.5967,11.57,11.5869,29994.079097267,0
+MYD.US,D,20180727,000000,11.578,11.6146,11.57,11.578,54355.533846536,0
+MYD.US,D,20180730,000000,11.5967,11.6214,11.5513,11.5513,39986.366842987,0
+MYD.US,D,20180731,000000,11.5603,11.5869,11.5513,11.5603,41966.190755309,0
+MYD.US,D,20180801,000000,11.5967,11.6747,11.5603,11.6491,90318.452912718,0
+MYD.US,D,20180802,000000,11.6411,11.7084,11.6353,11.6747,50648.047737579,0
+MYD.US,D,20180803,000000,11.6678,11.7331,11.6678,11.6678,70916.178571961,0
+MYD.US,D,20180806,000000,11.6678,11.811,11.6678,11.8022,113454.54350142,0
+MYD.US,D,20180807,000000,11.811,11.8456,11.7331,11.8022,103303.26222412,0
+MYD.US,D,20180808,000000,11.8367,11.8456,11.7932,11.811,104418.24234047,0
+MYD.US,D,20180809,000000,11.8544,11.8544,11.811,11.8288,108021.42059113,0
+MYD.US,D,20180810,000000,11.8288,11.8634,11.7765,11.8288,79519.045137269,0
+MYD.US,D,20180813,000000,11.9225,11.9315,11.8634,11.9028,113125.41676407,0
+MYD.US,D,20180814,000000,11.9572,11.9572,11.9128,11.9225,108231.04900539,0
+MYD.US,D,20180815,000000,12.0777,12.0777,11.9225,11.9661,165139.59363603,0
+MYD.US,D,20180816,000000,11.9749,11.9749,11.9492,11.9661,62777.127531893,0
+MYD.US,D,20180817,000000,11.9315,11.9572,11.895,11.895,75578.638568038,0
+MYD.US,D,20180820,000000,11.9572,11.9572,11.895,11.9225,165510.24097717,0
+MYD.US,D,20180821,000000,11.8881,11.9749,11.8801,11.9572,91720.026464971,0
+MYD.US,D,20180822,000000,12.0183,12.0183,11.9225,11.9502,104313.93448218,0
+MYD.US,D,20180823,000000,11.9128,11.9622,11.8367,11.9225,96479.705435771,0
+MYD.US,D,20180824,000000,11.9936,11.9936,11.9572,11.9936,55227.466526081,0
+MYD.US,D,20180827,000000,11.9572,11.9572,11.8881,11.9225,87273.27106906,0
+MYD.US,D,20180828,000000,11.8881,11.9661,11.8881,11.9028,99369.944538465,0
+MYD.US,D,20180829,000000,11.9404,12.045,11.8881,12.0263,138786.16260261,0
+MYD.US,D,20180830,000000,12.0183,12.0362,11.8881,11.9404,72489.910725285,0
+MYD.US,D,20180831,000000,11.9749,12.0263,11.9315,12.0263,55489.755218302,0
+MYD.US,D,20180904,000000,12.0777,12.0934,12.0263,12.0934,68629.50727067,0
+MYD.US,D,20180905,000000,12.0629,12.0856,11.9502,12.0362,81172.780405208,0
+MYD.US,D,20180906,000000,11.9572,12.0362,11.9028,11.9128,80280.593772597,0
+MYD.US,D,20180907,000000,11.9502,11.9572,11.9128,11.9404,59116.22551499,0
+MYD.US,D,20180910,000000,11.9315,11.9572,11.8881,11.895,113590.24498697,0
+MYD.US,D,20180911,000000,11.895,11.9128,11.8881,11.895,87692.527897551,0
+MYD.US,D,20180912,000000,11.895,11.9749,11.895,11.9749,69713.093759768,0
+MYD.US,D,20180913,000000,11.9404,11.9502,11.8713,11.8713,54661.368537853,0
+MYD.US,D,20180914,000000,11.8446,11.8801,11.7655,11.81,66605.124661601,0
+MYD.US,D,20180917,000000,11.7655,11.7912,11.7478,11.7755,79086.623239282,0
+MYD.US,D,20180918,000000,11.8002,11.8002,11.7153,11.739,69068.005354577,0
+MYD.US,D,20180919,000000,11.739,11.8179,11.7064,11.7834,70734.905692009,0
+MYD.US,D,20180920,000000,11.8002,11.8179,11.6649,11.6876,80058.81298651,0
+MYD.US,D,20180921,000000,11.6876,11.7153,11.5563,11.5563,109083.74042951,0
+MYD.US,D,20180924,000000,11.5927,11.5927,11.496,11.5296,105000.54349116,0
+MYD.US,D,20180925,000000,11.5296,11.5296,11.4645,11.4645,111211.41819923,0
+MYD.US,D,20180926,000000,11.423,11.4723,11.423,11.4398,102239.9296881,0
+MYD.US,D,20180927,000000,11.4398,11.4882,11.4328,11.4328,114038.87004741,0
+MYD.US,D,20180928,000000,11.4802,11.4802,11.3943,11.4033,135590.0888086,0
+MYD.US,D,20181001,000000,11.4457,11.4723,11.3756,11.4398,179213.05292482,0
+MYD.US,D,20181002,000000,11.4131,11.4645,11.4131,11.4545,139766.45393106,0
+MYD.US,D,20181003,000000,11.423,11.496,11.4033,11.4882,131835.00590994,0
+MYD.US,D,20181004,000000,11.4645,11.4723,11.3756,11.4457,96372.359484514,0
+MYD.US,D,20181005,000000,11.3854,11.4882,11.3035,11.3035,119265.40263641,0
+MYD.US,D,20181008,000000,11.3035,11.3756,11.2768,11.2857,93549.971124595,0
+MYD.US,D,20181009,000000,11.3756,11.4023,11.2955,11.3943,107593.04948376,0
+MYD.US,D,20181010,000000,11.3312,11.3341,11.2688,11.2857,136965.33222187,0
+MYD.US,D,20181011,000000,11.2601,11.2828,11.1129,11.1494,267710.67545678,0
+MYD.US,D,20181012,000000,11.1771,11.2393,11.1563,11.2215,89429.304373067,0
+MYD.US,D,20181015,000000,11.2393,11.2778,11.1673,11.2294,160061.92760209,0
+MYD.US,D,20181016,000000,11.2057,11.2264,11.103,11.103,162509.61783026,0
+MYD.US,D,20181017,000000,11.103,11.2461,11.0783,11.1968,178225.67271278,0
+MYD.US,D,20181018,000000,11.1583,11.1673,11.0112,11.0883,151736.54019379,0
+MYD.US,D,20181019,000000,11.0536,11.1406,11.0269,11.1129,147312.06414626,0
+MYD.US,D,20181022,000000,11.103,11.1237,11.0269,11.0783,103412.63357068,0
+MYD.US,D,20181023,000000,11.0536,11.0783,10.9934,10.9934,167622.72828208,0
+MYD.US,D,20181024,000000,11.0182,11.0883,11.0112,11.0182,115648.0466186,0
+MYD.US,D,20181025,000000,11.0269,11.0437,10.9401,10.9401,205418.63010085,0
+MYD.US,D,20181026,000000,10.9312,10.9588,10.9036,10.9134,165206.43168117,0
+MYD.US,D,20181029,000000,10.9233,10.9233,10.8365,10.8365,273482.03938329,0
+MYD.US,D,20181030,000000,10.8285,10.8285,10.7673,10.8195,158367.68442801,0
+MYD.US,D,20181031,000000,10.7771,10.868,10.7228,10.8285,233934.17062422,0
+MYD.US,D,20181101,000000,10.7594,10.9312,10.7594,10.9233,233755.93583722,0
+MYD.US,D,20181102,000000,10.9233,10.9934,10.8956,10.9934,201741.5249215,0
+MYD.US,D,20181105,000000,10.9934,11.0536,10.9233,10.9885,189504.08647827,0
+MYD.US,D,20181106,000000,10.9885,11.0616,10.9885,11.0536,152978.10751682,0
+MYD.US,D,20181107,000000,11.0437,11.1129,11.0023,11.0269,142827.83893718,0
+MYD.US,D,20181108,000000,11.0269,11.2541,11.0112,11.2541,202268.12770124,0
+MYD.US,D,20181109,000000,11.2541,11.3232,11.2057,11.2955,162521.77020211,0
+MYD.US,D,20181112,000000,11.3489,11.5405,11.3439,11.5139,197590.47724036,0
+MYD.US,D,20181113,000000,11.4742,11.6817,11.4742,11.576,148983.01527431,0
+MYD.US,D,20181114,000000,11.6214,11.6905,11.6126,11.6905,106054.7617483,0
+MYD.US,D,20181115,000000,11.658,11.7428,11.658,11.6817,180918.43577306,0
+MYD.US,D,20181116,000000,11.5947,11.8673,11.5947,11.814,284649.05640691,0
+MYD.US,D,20181119,000000,11.8317,11.9187,11.8051,11.8397,139313.77808001,0
+MYD.US,D,20181120,000000,11.8673,11.894,11.658,11.6905,268368.92893148,0
+MYD.US,D,20181121,000000,11.7103,11.7103,11.496,11.496,150878.78528141,0
+MYD.US,D,20181123,000000,11.496,11.5405,11.4555,11.4902,44553.633259648,0
+MYD.US,D,20181126,000000,11.4655,11.5947,11.4655,11.5216,159783.43574741,0
+MYD.US,D,20181127,000000,11.5216,11.6313,11.5216,11.5493,130365.58161492,0
+MYD.US,D,20181128,000000,11.5216,11.7182,11.5216,11.6747,113168.96276317,0
+MYD.US,D,20181129,000000,11.7498,11.8051,11.663,11.6817,118434.99056065,0
+MYD.US,D,20181130,000000,11.6817,11.7785,11.6817,11.7428,97418.476160438,0
+MYD.US,D,20181203,000000,11.8762,11.9285,11.7863,11.8229,155425.79774501,0
+MYD.US,D,20181204,000000,11.8317,11.894,11.7863,11.8574,158159.06871142,0
+MYD.US,D,20181206,000000,11.7952,11.9187,11.7695,11.8051,184528.70290731,0
+MYD.US,D,20181207,000000,11.7695,11.8988,11.7331,11.8397,69334.344837409,0
+MYD.US,D,20181210,000000,11.8574,11.9187,11.8317,11.8496,116288.07153553,0
+MYD.US,D,20181211,000000,11.9187,11.9187,11.7695,11.8317,175002.25608213,0
+MYD.US,D,20181212,000000,11.7785,11.8229,11.496,11.496,231343.69002691,0
+MYD.US,D,20181213,000000,11.496,11.576,11.4388,11.4447,234512.42098427,0
+MYD.US,D,20181214,000000,11.4447,11.496,11.338,11.3736,187630.59581955,0
+MYD.US,D,20181217,000000,11.3015,11.3834,11.1169,11.1444,265582.99768707,0
+MYD.US,D,20181218,000000,11.3459,11.3923,11.0646,11.1444,284959.95458649,0
+MYD.US,D,20181219,000000,11.1267,11.2264,11.1,11.1444,350461.23880592,0
+MYD.US,D,20181220,000000,11.1444,11.2008,10.9915,11.0902,349425.24910654,0
+MYD.US,D,20181221,000000,11.1721,11.2432,11.0902,11.0902,350017.67723376,0
+MYD.US,D,20181224,000000,11.0813,11.2175,11.0467,11.1534,118897.79338823,0
+MYD.US,D,20181226,000000,11.1,11.1356,10.9618,10.9618,442293.67471043,0
+MYD.US,D,20181227,000000,10.9717,11.0052,10.8779,10.952,742248.64345024,0
+MYD.US,D,20181228,000000,10.9717,11.1,10.952,11.0052,534849.17673942,0
+MYD.US,D,20181231,000000,11.021,11.107,10.9618,11.021,404777.27744398,0
+MYD.US,D,20190102,000000,11.0389,11.2828,11.0389,11.2828,115181.1930004,0
+MYD.US,D,20190103,000000,11.3192,11.4713,11.3143,11.4111,224116.06687487,0
+MYD.US,D,20190104,000000,11.4023,11.4388,11.2561,11.3192,142314.40122692,0
+MYD.US,D,20190107,000000,11.3647,11.4802,11.3549,11.4535,108287.76007397,0
+MYD.US,D,20190108,000000,11.5119,11.6402,11.496,11.6116,168891.63844175,0
+MYD.US,D,20190109,000000,11.6116,11.8051,11.5573,11.8051,194253.63847253,0
+MYD.US,D,20190110,000000,11.8051,11.8841,11.7785,11.8574,154798.93789757,0
+MYD.US,D,20190111,000000,11.8574,12.0076,11.8496,11.9375,224700.39342085,0
+MYD.US,D,20190114,000000,11.9642,11.9642,11.7418,11.7854,147460.93070131,0
+MYD.US,D,20190115,000000,11.8042,11.8042,11.7331,11.7498,44943.521856193,0
+MYD.US,D,20190116,000000,11.8042,11.813,11.6896,11.7084,75249.511830697,0
+MYD.US,D,20190117,000000,11.7172,11.8762,11.7084,11.813,91799.016881933,0
+MYD.US,D,20190118,000000,11.8042,11.8673,11.7084,11.7418,100879.87673962,0
+MYD.US,D,20190122,000000,11.7418,11.8308,11.7084,11.8042,161113.10776628,0
+MYD.US,D,20190123,000000,11.7775,11.8219,11.7418,11.8219,104136.71239284,0
+MYD.US,D,20190124,000000,11.8397,12.0076,11.8308,11.9285,123416.45031753,0
+MYD.US,D,20190125,000000,11.9285,11.9719,11.8496,11.8673,121192.56627076,0
+MYD.US,D,20190128,000000,11.8496,11.9187,11.7418,11.7587,151995.79079306,0
+MYD.US,D,20190129,000000,11.7587,11.7775,11.7084,11.7775,138768.9467425,0
+MYD.US,D,20190130,000000,11.7775,11.813,11.7172,11.813,105750.9524523,0
+MYD.US,D,20190131,000000,11.813,11.8762,11.7685,11.8673,103231.36069073,0
+MYD.US,D,20190201,000000,11.8673,11.9472,11.8308,11.894,168517.95300765,0
+MYD.US,D,20190204,000000,11.8841,11.9917,11.8308,11.9187,96702.49891951,0
+MYD.US,D,20190205,000000,12.0006,12.0006,11.9472,11.9642,73941.106462552,0
+MYD.US,D,20190206,000000,11.9917,12.1211,11.9642,12.0629,97566.330017828,0
+MYD.US,D,20190207,000000,12.044,12.0866,12.0006,12.0697,75018.616765729,0
+MYD.US,D,20190208,000000,12.0787,12.2752,12.0787,12.2288,88228.24495618,0
+MYD.US,D,20190211,000000,12.2218,12.3423,12.1487,12.1487,143564.07013116,0
+MYD.US,D,20190212,000000,12.129,12.2752,12.129,12.1577,107557.6050659,0
+MYD.US,D,20190213,000000,12.2021,12.369,12.1388,12.3235,190512.73334102,0
+MYD.US,D,20190214,000000,12.3008,12.3235,12.2564,12.2652,106666.43113093,0
+MYD.US,D,20190215,000000,12.3166,12.4362,12.2752,12.3334,122961.74907119,0
+MYD.US,D,20190219,000000,12.3591,12.4154,12.2564,12.2752,101939.15848504,0
+MYD.US,D,20190220,000000,12.284,12.3778,12.2385,12.369,126335.04495452,0
+MYD.US,D,20190221,000000,12.3778,12.3868,12.2652,12.2929,69940.950731774,0
+MYD.US,D,20190222,000000,12.3423,12.3423,12.2208,12.2771,86245.382950897,0
+MYD.US,D,20190225,000000,12.284,12.284,12.1567,12.2288,138567.41990948,0
+MYD.US,D,20190226,000000,12.2385,12.2692,12.1921,12.2652,124249.90048625,0
+MYD.US,D,20190227,000000,12.284,12.369,12.2603,12.3591,166971.56369097,0
+MYD.US,D,20190228,000000,12.3423,12.3591,12.2712,12.3423,60126.897773045,0
+MYD.US,D,20190301,000000,12.369,12.4154,12.3423,12.3965,77818.725777274,0
+MYD.US,D,20190304,000000,12.3868,12.3965,12.369,12.3965,122745.03177337,0
+MYD.US,D,20190305,000000,12.3501,12.4499,12.3423,12.441,108789.04541239,0
+MYD.US,D,20190306,000000,12.4065,12.523,12.3778,12.5063,131747.91391174,0
+MYD.US,D,20190307,000000,12.523,12.523,12.4232,12.4796,110812.4153238,0
+MYD.US,D,20190308,000000,12.4796,12.4973,12.4232,12.4499,83276.153431241,0
+MYD.US,D,20190311,000000,12.4232,12.4973,12.4232,12.4499,47561.345290133,0
+MYD.US,D,20190312,000000,12.4973,12.5644,12.4696,12.5566,121308.01380324,0
+MYD.US,D,20190313,000000,12.5566,12.6287,12.5309,12.5871,69210.7957237,0
+MYD.US,D,20190314,000000,12.6089,12.6089,12.4322,12.44,103310.35110769,0
+MYD.US,D,20190315,000000,12.4786,12.4786,12.3077,12.3235,100050.47736152,0
+MYD.US,D,20190318,000000,12.3491,12.3491,12.2632,12.2929,91881.045391856,0
+MYD.US,D,20190319,000000,12.3324,12.3324,12.2268,12.2465,126094.02291303,0
+MYD.US,D,20190320,000000,12.2564,12.3156,12.2564,12.3077,96923.267007944,0
+MYD.US,D,20190321,000000,12.3324,12.3581,12.3235,12.3491,67983.406167825,0
+MYD.US,D,20190322,000000,12.3768,12.3955,12.3324,12.3955,153649.52606099,0
+MYD.US,D,20190325,000000,12.4154,12.4322,12.368,12.4055,100955.82906363,0
+MYD.US,D,20190326,000000,12.4055,12.4686,12.3413,12.4686,103562.51282338,0
+MYD.US,D,20190327,000000,12.44,12.5387,12.4055,12.523,127376.09814219,0
+MYD.US,D,20190328,000000,12.5387,12.5467,12.4786,12.4973,81870.529088375,0
+MYD.US,D,20190329,000000,12.4786,12.4884,12.3955,12.4322,88108.746633083,0
+MYD.US,D,20190401,000000,12.44,12.6534,12.4154,12.5566,218568.50912976,0
+MYD.US,D,20190402,000000,12.5911,12.6188,12.5644,12.5823,100632.77851221,0
+MYD.US,D,20190403,000000,12.6089,12.6464,12.5387,12.5823,78507.360181561,0
+MYD.US,D,20190404,000000,12.6534,12.6534,12.4686,12.5063,95438.652248116,0
+MYD.US,D,20190405,000000,12.4686,12.5063,12.3955,12.4154,187506.0340082,0
+MYD.US,D,20190408,000000,12.4589,12.4786,12.4222,12.4786,113101.11202039,0
+MYD.US,D,20190409,000000,12.4786,12.6138,12.4686,12.5319,114934.09477298,0
+MYD.US,D,20190410,000000,12.6188,12.6287,12.514,12.6,108733.34704145,0
+MYD.US,D,20190411,000000,12.5911,12.6534,12.5387,12.6375,80467.942838469,0
+MYD.US,D,20190412,000000,12.7195,12.7195,12.5467,12.6,77623.275130176,0
+MYD.US,D,20190415,000000,12.6089,12.6721,12.5467,12.5823,79680.064064153,0
+MYD.US,D,20190416,000000,12.6464,12.6721,12.4874,12.5053,178726.95805119,0
+MYD.US,D,20190417,000000,12.5566,12.5566,12.4312,12.522,99375.008026732,0
+MYD.US,D,20190418,000000,12.5467,12.5773,12.4391,12.513,89801.977109504,0
+MYD.US,D,20190422,000000,12.5387,12.6089,12.3945,12.4312,94377.345107392,0
+MYD.US,D,20190423,000000,12.522,12.525,12.3945,12.4479,148754.14560465,0
+MYD.US,D,20190424,000000,12.4579,12.4963,12.4144,12.4212,141417.15110604,0
+MYD.US,D,20190425,000000,12.4676,12.4776,12.4212,12.4391,70749.083459157,0
+MYD.US,D,20190426,000000,12.4874,12.5387,12.4676,12.5387,73924.903300099,0
+MYD.US,D,20190429,000000,12.5911,12.7195,12.5309,12.6998,93979.354929621,0
+MYD.US,D,20190430,000000,12.7195,12.7195,12.6,12.6721,132036.53274295,0
+MYD.US,D,20190501,000000,12.7195,12.7629,12.678,12.7629,99909.712387707,0
+MYD.US,D,20190502,000000,12.7629,12.8884,12.756,12.8429,148262.98724277,0
+MYD.US,D,20190503,000000,12.8429,12.8528,12.7985,12.8231,75712.314658283,0
+MYD.US,D,20190506,000000,12.8962,12.8962,12.7699,12.7985,88826.749269317,0
+MYD.US,D,20190507,000000,12.756,12.8231,12.7195,12.7699,127710.2883678,0
+MYD.US,D,20190508,000000,12.7195,12.7797,12.6908,12.7096,89694.631158248,0
+MYD.US,D,20190509,000000,12.7886,12.7985,12.7284,12.7462,62495.597584259,0
+MYD.US,D,20190510,000000,12.756,12.7797,12.7333,12.756,61137.5700311,0
+MYD.US,D,20190513,000000,12.7699,12.8884,12.7629,12.8627,148203.23808121,0
+MYD.US,D,20190514,000000,12.8805,12.9052,12.7985,12.8962,126975.06987145,0
+MYD.US,D,20190515,000000,12.9229,12.9229,12.8884,12.9139,82070.030526087,0
+MYD.US,D,20190516,000000,12.989,12.999,12.9329,12.999,110961.28187885,0
+MYD.US,D,20190517,000000,13.0384,13.0384,12.9416,12.9604,44821.99813779,0
+MYD.US,D,20190520,000000,12.999,13.0029,12.9139,12.9229,75228.245179975,0
+MYD.US,D,20190521,000000,12.9329,12.9516,12.9052,12.9416,81943.443319417,0
+MYD.US,D,20190522,000000,13.0069,13.0858,12.9229,12.9416,67072.990977454,0
+MYD.US,D,20190523,000000,13.0286,13.0286,12.8884,12.9516,98817.011619729,0
+MYD.US,D,20190524,000000,12.9703,12.9703,12.9139,12.9229,28655.292799524,0
+MYD.US,D,20190528,000000,12.9516,12.9683,12.8705,12.9139,82250.290708386,0
+MYD.US,D,20190529,000000,12.989,12.989,12.8705,12.8884,80547.945953084,0
+MYD.US,D,20190530,000000,12.9329,12.9329,12.8528,12.8705,42555.580789566,0
+MYD.US,D,20190531,000000,12.9604,12.9604,12.8805,12.9516,54011.216644394,0
+MYD.US,D,20190603,000000,12.9604,12.9604,12.9052,12.9416,66323.594713966,0
+MYD.US,D,20190604,000000,12.9516,12.9516,12.8962,12.9052,57549.582245239,0
+MYD.US,D,20190605,000000,12.9516,12.9793,12.9052,12.9416,106591.49150459,0
+MYD.US,D,20190606,000000,12.9229,12.9793,12.9139,12.9516,83491.858031407,0
+MYD.US,D,20190607,000000,12.999,13.0227,12.9604,13.0227,53381.318704004,0
+MYD.US,D,20190610,000000,12.9604,13.0227,12.9516,12.989,75532.054475984,0
+MYD.US,D,20190611,000000,12.989,12.989,12.9229,12.9604,120995.09022835,0
+MYD.US,D,20190612,000000,12.999,12.999,12.9229,12.9793,59677.260014953,0
+MYD.US,D,20190613,000000,12.9703,13.0069,12.9604,12.989,57795.667775007,0
+MYD.US,D,20190614,000000,13.0483,13.0483,12.9052,12.9604,60398.300744146,0
+MYD.US,D,20190617,000000,13.0572,13.0572,12.9516,12.9703,49582.689806243,0
+MYD.US,D,20190618,000000,13.0858,13.0858,12.9329,12.9703,85089.894928412,0
+MYD.US,D,20190619,000000,12.999,12.999,12.9139,12.9329,63886.031462324,0
+MYD.US,D,20190620,000000,12.9329,12.9793,12.9139,12.9416,86566.408107013,0
+MYD.US,D,20190621,000000,12.989,12.989,12.9139,12.9329,50503.231973148,0
+MYD.US,D,20190624,000000,13.0137,13.0137,12.9604,12.9793,36160.395108587,0
+MYD.US,D,20190625,000000,12.9703,12.996,12.9139,12.9229,99277.789052009,0
+MYD.US,D,20190626,000000,13.0069,13.0069,12.9139,12.9416,27470.43654509,0
+MYD.US,D,20190627,000000,13.0227,13.0227,12.9416,12.9604,79553.476857483,0
+MYD.US,D,20190628,000000,12.989,12.999,12.9329,12.989,63713.872861252,0
+MYD.US,D,20190701,000000,13.0483,13.0572,13.0069,13.0137,89682.478786407,0
+MYD.US,D,20190702,000000,13.1046,13.1046,13.0069,13.0671,131955.51693069,0
+MYD.US,D,20190703,000000,13.1411,13.1964,13.0227,13.1046,75421.670431767,0
+MYD.US,D,20190705,000000,13.0957,13.1145,12.9604,13.0069,95980.445492663,0
+MYD.US,D,20190708,000000,13.0227,13.1046,12.9703,13.0137,98056.475682055,0
+MYD.US,D,20190709,000000,12.989,13.0227,12.9604,12.989,117582.29913652,0
+MYD.US,D,20190710,000000,13.0858,13.1313,12.9604,13.0384,127254.57442378,0
+MYD.US,D,20190711,000000,13.0957,13.1145,13.0286,13.0671,70310.585375251,0
+MYD.US,D,20190712,000000,13.1313,13.1411,13.0671,13.1214,74930.512069887,0
+MYD.US,D,20190715,000000,13.1411,13.1411,13.0858,13.1411,64567.576983037,0
+MYD.US,D,20190716,000000,13.1787,13.2142,13.0858,13.1313,86898.572937316,0
+MYD.US,D,20190717,000000,13.1145,13.1431,13.0957,13.0957,68815.843638889,0
+MYD.US,D,20190718,000000,13.15,13.1974,13.1046,13.1974,41691.749691249,0
+MYD.US,D,20190719,000000,13.1313,13.1974,13.1214,13.1875,79686.140250073,0
+MYD.US,D,20190722,000000,13.2152,13.2409,13.149,13.2409,52488.119373737,0
+MYD.US,D,20190723,000000,13.2409,13.3762,13.1787,13.2251,140839.91344363,0
+MYD.US,D,20190724,000000,13.2744,13.3565,13.2409,13.3308,34462.1011439,0
+MYD.US,D,20190725,000000,13.2843,13.3405,13.2744,13.3405,43417.386492577,0
+MYD.US,D,20190726,000000,13.3565,13.461,13.3149,13.4532,60710.211621382,0
+MYD.US,D,20190729,000000,13.4532,13.468,13.3405,13.4146,83578.950029595,0
+MYD.US,D,20190730,000000,13.4532,13.5569,13.4343,13.4847,97025.549470933,0
+MYD.US,D,20190731,000000,13.5194,13.631,13.4847,13.5569,70114.122030498,0
+MYD.US,D,20190801,000000,13.6023,13.7583,13.4927,13.5826,145043.62140273,0
+MYD.US,D,20190802,000000,13.5371,13.7208,13.5371,13.622,64751.887955948,0
+MYD.US,D,20190805,000000,13.6605,13.7297,13.5569,13.5746,61971.020199817,0
+MYD.US,D,20190806,000000,13.5924,13.6507,13.3662,13.4343,127960.42468817,0
+MYD.US,D,20190807,000000,13.4532,13.5924,13.4532,13.4847,66501.829500957,0
+MYD.US,D,20190808,000000,13.5569,13.5569,13.4443,13.5569,62673.83237125,0
+MYD.US,D,20190809,000000,13.5569,13.7395,13.5114,13.622,61789.747319864,0
+MYD.US,D,20190812,000000,13.6783,13.6931,13.6023,13.6783,53208.147405277,0
+MYD.US,D,20190813,000000,13.5667,13.704,13.5638,13.5924,69347.509906904,0
+MYD.US,D,20190814,000000,13.6605,13.704,13.5569,13.5746,55174.806248106,0
+MYD.US,D,20190815,000000,13.631,13.631,13.5026,13.5292,68231.517092899,0
+MYD.US,D,20190816,000000,13.6023,13.6023,13.46,13.547,62697.124417277,0
+MYD.US,D,20190819,000000,13.6605,13.6605,13.4523,13.5292,75266.727690803,0
+MYD.US,D,20190820,000000,13.5292,13.5924,13.4759,13.4759,86517.798619652,0
+MYD.US,D,20190821,000000,13.5194,13.5667,13.4927,13.5667,109047.28331398,0
+MYD.US,D,20190822,000000,13.6605,13.6605,13.4927,13.5667,76990.339096824,0
+MYD.US,D,20190823,000000,13.6605,13.6605,13.5026,13.5569,67578.327106481,0
+MYD.US,D,20190826,000000,13.5667,13.622,13.5371,13.6023,50968.060196042,0
+MYD.US,D,20190827,000000,13.6408,13.6605,13.5569,13.5667,46837.26646798,0
+MYD.US,D,20190828,000000,13.6121,13.6408,13.5114,13.5194,92221.311803385,0
+MYD.US,D,20190829,000000,13.6023,13.6023,13.5194,13.5292,60270.700839823,0
+MYD.US,D,20190830,000000,13.5194,13.5569,13.4927,13.5114,48738.099963339,0
+MYD.US,D,20190903,000000,13.5371,13.6023,13.5194,13.5569,69209.783026047,0
+MYD.US,D,20190904,000000,13.5667,13.6408,13.5292,13.6023,62039.883640246,0
+MYD.US,D,20190905,000000,13.622,13.6605,13.3849,13.467,139771.51741934,0
+MYD.US,D,20190906,000000,13.46,13.5194,13.4136,13.4759,76168.028602295,0
+MYD.US,D,20190909,000000,13.5114,13.5292,13.3939,13.4433,110140.99677962,0
+MYD.US,D,20190910,000000,13.4927,13.4927,13.4236,13.4433,57691.35991671,0
+MYD.US,D,20190911,000000,13.4433,13.4927,13.3652,13.4927,80161.0954495,0
+MYD.US,D,20190912,000000,13.4927,13.4927,13.3298,13.3396,162543.03685282,0
+MYD.US,D,20190913,000000,13.3396,13.3632,13.074,13.0839,202150.65477345,0
+MYD.US,D,20190916,000000,13.231,13.231,13.0454,13.074,96056.397816666,0
+MYD.US,D,20190917,000000,13.1283,13.2231,13.1263,13.1845,70295.39491045,0
+MYD.US,D,20190918,000000,13.2734,13.3752,13.2646,13.3298,79540.31178799,0
+MYD.US,D,20190919,000000,13.4433,13.5035,13.3652,13.4857,69963.230080148,0
+MYD.US,D,20190920,000000,13.5934,13.5934,13.5035,13.5677,66780.321355632,0
+MYD.US,D,20190923,000000,13.6131,13.6882,13.5035,13.5579,58062.00725784,0
+MYD.US,D,20190924,000000,13.5835,13.6517,13.5302,13.5934,41687.698900635,0
+MYD.US,D,20190925,000000,13.6615,13.6803,13.5934,13.6131,49078.366374869,0
+MYD.US,D,20190926,000000,13.6131,13.6378,13.5677,13.5934,44839.213997897,0
+MYD.US,D,20190927,000000,13.5756,13.6517,13.5756,13.623,70324.763142398,0
+MYD.US,D,20190930,000000,13.6033,13.6467,13.5934,13.6131,65569.134962211,0
+MYD.US,D,20191001,000000,13.6033,13.7425,13.5993,13.6803,95157.12230048,0
+MYD.US,D,20191002,000000,13.7425,13.7613,13.623,13.623,49680.921478619,0
+MYD.US,D,20191003,000000,13.7139,13.7771,13.6517,13.7701,41626.937041433,0
+MYD.US,D,20191004,000000,13.7938,13.7938,13.6517,13.6714,59301.549185555,0
+MYD.US,D,20191007,000000,13.6882,13.7326,13.548,13.6615,86216.014718949,0
+MYD.US,D,20191008,000000,13.6517,13.6882,13.623,13.6882,43372.827795829,0
+MYD.US,D,20191009,000000,13.6971,13.6971,13.632,13.6803,27944.379046863,0
+MYD.US,D,20191010,000000,13.6803,13.6803,13.5677,13.5934,48508.217596026,0
+MYD.US,D,20191011,000000,13.5579,13.6517,13.5401,13.6467,66963.61963089,0
+MYD.US,D,20191014,000000,13.7336,13.7613,13.5756,13.623,38906.831144505,0
+MYD.US,D,20191015,000000,13.7148,13.7148,13.6033,13.6517,49144.191722337,0
+MYD.US,D,20191016,000000,13.7613,13.7613,13.5381,13.5677,30021.421933907,0
+MYD.US,D,20191017,000000,13.632,13.632,13.5203,13.5381,42200.123913236,0
+MYD.US,D,20191018,000000,13.5579,13.623,13.3929,13.4226,122457.42563981,0
+MYD.US,D,20191021,000000,13.4126,13.4513,13.309,13.3929,58565.317991561,0
+MYD.US,D,20191022,000000,13.3841,13.4759,13.3642,13.3841,76473.863293609,0
+MYD.US,D,20191023,000000,13.3841,13.4759,13.3288,13.3642,73437.795728832,0
+MYD.US,D,20191024,000000,13.3555,13.3841,13.3188,13.3465,48099.087744069,0
+MYD.US,D,20191025,000000,13.3288,13.3465,13.2646,13.2922,34692.996208865,0
+MYD.US,D,20191028,000000,13.2922,13.2922,13.1461,13.1737,78557.995064229,0
+MYD.US,D,20191029,000000,13.154,13.1817,13.072,13.1638,109907.06362169,0
+MYD.US,D,20191030,000000,13.154,13.3188,13.154,13.309,89590.323299951,0
+MYD.US,D,20191031,000000,13.3288,13.4126,13.3188,13.3642,65998.518767236,0
+MYD.US,D,20191101,000000,13.3642,13.46,13.3188,13.3555,61118.328775687,0
+MYD.US,D,20191104,000000,13.3188,13.3555,13.2922,13.3188,56113.576972773,0
+MYD.US,D,20191105,000000,13.3011,13.4029,13.2951,13.3555,99320.32235345,0
+MYD.US,D,20191106,000000,13.3742,13.4857,13.3386,13.46,93201.603131839,0
+MYD.US,D,20191107,000000,13.46,13.467,13.2646,13.3386,134515.61659838,0
+MYD.US,D,20191108,000000,13.3386,13.3929,13.309,13.3742,58182.518278591,0
+MYD.US,D,20191111,000000,13.3929,13.467,13.3555,13.3841,58060.994560188,0
+MYD.US,D,20191112,000000,13.3642,13.467,13.3465,13.3555,49705.2262223,0
+MYD.US,D,20191113,000000,13.3465,13.4226,13.3288,13.4226,53981.848412446,0
+MYD.US,D,20191114,000000,13.3841,13.4759,13.3742,13.46,134945.00040341,0
+MYD.US,D,20191115,000000,13.4937,13.5035,13.4126,13.4324,60956.297151149,0
+MYD.US,D,20191118,000000,13.467,13.467,13.3841,13.4423,41731.244899729,0
+MYD.US,D,20191119,000000,13.4126,13.4423,13.3929,13.4373,48995.325167293,0
+MYD.US,D,20191120,000000,13.46,13.4857,13.4324,13.4857,34743.631091533,0
+MYD.US,D,20191121,000000,13.467,13.4759,13.3465,13.3465,69472.071718267,0
+MYD.US,D,20191122,000000,13.3555,13.4029,13.3288,13.3642,62978.654364912,0
+MYD.US,D,20191125,000000,13.3642,13.4226,13.3188,13.3188,91640.023350355,0
+MYD.US,D,20191126,000000,13.3188,13.3642,13.309,13.3642,51276.932980317,0
+MYD.US,D,20191127,000000,13.3555,13.3841,13.309,13.3465,81699.383184957,0
+MYD.US,D,20191129,000000,13.3188,13.3742,13.309,13.3386,47636.284916483,0
+MYD.US,D,20191202,000000,13.309,13.3929,13.2715,13.3188,111921.31925423,0
+MYD.US,D,20191203,000000,13.3188,13.3841,13.3001,13.3465,66820.829261767,0
+MYD.US,D,20191204,000000,13.3841,13.4126,13.309,13.3386,73542.103587129,0
+MYD.US,D,20191205,000000,13.3001,13.3742,13.2912,13.3001,89639.945484966,0
+MYD.US,D,20191206,000000,13.3001,13.3555,13.2991,13.309,56897.404956474,0
+MYD.US,D,20191209,000000,13.3188,13.3929,13.3001,13.3001,138714.26106922,0
+MYD.US,D,20191210,000000,13.309,13.3188,13.2537,13.2715,186362.69835754,0
+MYD.US,D,20191211,000000,13.2814,13.3288,13.2715,13.3288,117949.9083847,0
+MYD.US,D,20191212,000000,13.3288,13.3386,13.2912,13.3288,116730.62041005,0
+MYD.US,D,20191213,000000,13.3445,13.3802,13.2961,13.3515,74249.979246829,0
+MYD.US,D,20191216,000000,13.3445,13.3702,13.3051,13.3702,60807.430596104,0
+MYD.US,D,20191217,000000,13.3455,13.4086,13.3445,13.4086,65775.725283497,0
+MYD.US,D,20191218,000000,13.4086,13.466,13.3702,13.466,148948.5835541,0
+MYD.US,D,20191219,000000,13.466,13.466,13.4383,13.4581,39833.449497329,0
+MYD.US,D,20191220,000000,13.473,13.5006,13.4186,13.4828,104347.35350475,0
+MYD.US,D,20191223,000000,13.4828,13.5371,13.466,13.4907,104894.21023755,0
+MYD.US,D,20191224,000000,13.5006,13.5657,13.5006,13.5371,35616.576468731,0
+MYD.US,D,20191226,000000,13.5559,13.6013,13.5184,13.6013,60642.360878607,0
+MYD.US,D,20191227,000000,13.5736,13.63,13.5559,13.6013,94452.28473374,0
+MYD.US,D,20191230,000000,13.6111,13.7237,13.5826,13.6497,78739.267944181,0
+MYD.US,D,20191231,000000,13.621,13.7237,13.6161,13.7139,94298.35469043,0
+MYD.US,D,20200102,000000,13.7771,13.7771,13.63,13.7139,125049.93163241,0
+MYD.US,D,20200103,000000,13.7859,13.7859,13.705,13.7237,64007.555180726,0
+MYD.US,D,20200106,000000,13.7326,13.7948,13.6398,13.7237,116001.47809963,0
+MYD.US,D,20200107,000000,13.6961,13.8522,13.6961,13.8522,56007.243719169,0
+MYD.US,D,20200108,000000,13.8522,13.8542,13.8048,13.8324,55762.170887056,0
+MYD.US,D,20200109,000000,13.8709,13.9884,13.8422,13.9647,110600.76151425,0
+MYD.US,D,20200110,000000,13.9647,14.0121,13.9173,13.935,111919.29385893,0
+MYD.US,D,20200113,000000,13.9647,14.021,13.8996,13.9262,37692.606658123,0
+MYD.US,D,20200114,000000,14.0022,14.0022,13.9262,13.9548,82012.306759845,0
+MYD.US,D,20200115,000000,13.9647,13.9924,13.9213,13.9924,83466.540590073,0
+MYD.US,D,20200116,000000,14.0022,14.0279,13.9262,13.935,58434.679994278,0
+MYD.US,D,20200117,000000,13.935,13.9924,13.9083,13.9548,69302.951210156,0
+MYD.US,D,20200121,000000,13.9736,13.9736,13.945,13.9548,52777.750902599,0
+MYD.US,D,20200122,000000,14.0279,14.0279,13.9173,13.945,53134.220476582,0
+MYD.US,D,20200123,000000,13.945,13.9647,13.9173,13.9548,73270.700616028,0
+MYD.US,D,20200124,000000,13.9548,13.9736,13.8609,13.9083,106848.71670855,0
+MYD.US,D,20200127,000000,13.935,13.9548,13.8609,13.9083,56518.656034118,0
+MYD.US,D,20200128,000000,13.9083,13.935,13.8609,13.935,57671.105963643,0
+MYD.US,D,20200129,000000,13.9736,13.9736,13.8807,13.9736,31485.782740669,0
+MYD.US,D,20200130,000000,13.9548,13.9924,13.9173,13.9647,87191.242559137,0
+MYD.US,D,20200131,000000,13.9834,14.0476,13.9834,14.0476,54344.39417235,0
+MYD.US,D,20200203,000000,14.0743,14.1118,14.018,14.0476,68088.726723775,0
+MYD.US,D,20200204,000000,14.0476,14.0743,14.0229,14.0743,58676.714733431,0
+MYD.US,D,20200205,000000,14.0743,14.1207,14.0556,14.1207,37761.470098551,0
+MYD.US,D,20200206,000000,14.1207,14.1494,14.097,14.1296,41675.546528795,0
+MYD.US,D,20200207,000000,14.1207,14.1868,14.094,14.1207,60309.183350651,0
+MYD.US,D,20200210,000000,14.1207,14.1671,14.1207,14.1494,83090.829760676,0
+MYD.US,D,20200211,000000,14.2628,14.2718,14.1671,14.2718,96058.423211973,0
+MYD.US,D,20200212,000000,14.2718,14.2718,14.1494,14.1494,82864.998183976,0
+MYD.US,D,20200213,000000,14.2688,14.2688,14.099,14.1078,113189.21671624,0
+MYD.US,D,20200214,000000,14.099,14.1454,14.099,14.099,41072.991425044,0
+MYD.US,D,20200218,000000,14.099,14.1306,14.099,14.1078,56654.357519668,0
+MYD.US,D,20200219,000000,14.099,14.2017,14.099,14.1829,48727.972986805,0
+MYD.US,D,20200220,000000,14.173,14.2589,14.1572,14.2589,58272.64836974,0
+MYD.US,D,20200221,000000,14.2589,14.3152,14.2589,14.2955,33175.97512413,0
+MYD.US,D,20200224,000000,14.3586,14.406,14.2204,14.2491,120009.73541163,0
+MYD.US,D,20200225,000000,14.2402,14.2855,14.1543,14.173,97483.288810253,0
+MYD.US,D,20200226,000000,14.1641,14.1967,14.0803,14.1078,121075.09334296,0
+MYD.US,D,20200227,000000,14.1177,14.1355,14.0803,14.0803,63894.133043551,0
+MYD.US,D,20200228,000000,14.0803,14.0803,13.6625,13.7257,179456.10036162,0
+MYD.US,D,20200302,000000,13.7356,13.9687,13.7356,13.9044,140148.24094638,0
+MYD.US,D,20200303,000000,13.9213,14.1078,13.9213,14.0803,173468.01913729,0
+MYD.US,D,20200304,000000,14.0803,14.1829,14.0516,14.0516,113781.64484346,0
+MYD.US,D,20200305,000000,14.1257,14.1257,14.017,14.0703,97453.920578306,0
+MYD.US,D,20200306,000000,14.0071,14.1641,14.0071,14.1641,104455.71215365,0
+MYD.US,D,20200309,000000,14.0604,14.1177,13.7168,13.7801,174946.55771119,0
+MYD.US,D,20200310,000000,13.8275,13.8275,13.5194,13.6813,150716.75365686,0
+MYD.US,D,20200311,000000,13.5381,13.6428,12.8962,12.9229,340938.84277137,0
+MYD.US,D,20200312,000000,12.4776,12.7481,11.2818,11.3756,431925.6761353,0
+MYD.US,D,20200313,000000,11.7755,12.2544,11.6441,12.1971,425231.74464658,0
+MYD.US,D,20200316,000000,11.654,12.0826,11.5207,11.7123,222800.57262315,0
+MYD.US,D,20200317,000000,11.7655,11.8397,11.3904,11.4772,309754.84393141,0
+MYD.US,D,20200318,000000,10.716,11.185,9.37693,10.0415,392160.07738075,0
+MYD.US,D,20200319,000000,9.80648,10.3989,9.27492,10.2291,313271.94288153,0
+MYD.US,D,20200320,000000,10.2291,11.1376,10.2291,10.5679,417154.46816338,0
+MYD.US,D,20200323,000000,10.472,10.472,9.46185,9.93091,430466.37881681,0
+MYD.US,D,20200324,000000,10.1076,10.6063,10.08,10.5105,269912.2801552,0
+MYD.US,D,20200325,000000,10.5866,11.3716,10.5679,11.2591,256056.55086189,0
+MYD.US,D,20200326,000000,11.3716,12.2632,11.3716,12.0924,459662.45216323,0
+MYD.US,D,20200327,000000,11.9265,12.3828,11.5533,12.1014,281127.90666618,0
+MYD.US,D,20200330,000000,12.1784,12.3738,12.0283,12.2021,340849.72537787,0
+MYD.US,D,20200331,000000,12.1784,12.2495,11.8584,11.9068,301103.36787874,0
+MYD.US,D,20200401,000000,11.8496,11.8496,11.5019,11.6057,252069.56020062,0
+MYD.US,D,20200402,000000,11.3163,11.6441,11.0636,11.3351,270878.3937165,0
+MYD.US,D,20200403,000000,11.1653,11.3351,11.0182,11.1474,244849.02593215,0
+MYD.US,D,20200406,000000,11.2234,11.5019,11.2234,11.2877,185308.4801004,0
+MYD.US,D,20200407,000000,11.4298,11.6925,11.4298,11.5503,223975.30190105,0
+MYD.US,D,20200408,000000,11.5405,11.813,11.497,11.737,177199.80998992,0
+MYD.US,D,20200409,000000,11.9719,12.1784,11.9719,12.1211,180128.53160345,0
+MYD.US,D,20200413,000000,12.0826,12.1507,11.7755,12.0569,188294.92548016,0
+MYD.US,D,20200414,000000,12.1467,12.3067,12.0056,12.0629,180192.33155561,0
+MYD.US,D,20200415,000000,11.8535,12.0974,11.8535,12.044,128976.1604345,0
+MYD.US,D,20200416,000000,12.0885,12.1655,11.8535,12.044,149088.33583026,0
+MYD.US,D,20200417,000000,12.054,12.1171,11.892,11.9779,147746.51143956,0
+MYD.US,D,20200420,000000,11.9018,12.0629,11.9018,11.9779,127793.32957537,0
+MYD.US,D,20200421,000000,11.9592,12.0154,11.9018,11.9976,171587.43959499,0
+MYD.US,D,20200422,000000,12.0056,12.044,11.8831,11.9404,142672.89619622,0
+MYD.US,D,20200423,000000,11.9118,11.9592,11.6866,11.7705,237336.83473951,0
+MYD.US,D,20200424,000000,11.7064,11.7458,11.4515,11.6194,236719.08917095,0
+MYD.US,D,20200427,000000,11.5246,11.573,11.4131,11.4427,200790.60182499,0
+MYD.US,D,20200428,000000,11.5444,11.6007,11.3657,11.4892,161268.05050724,0
+MYD.US,D,20200429,000000,11.5246,11.7064,11.5049,11.6007,147237.12451991,0
+MYD.US,D,20200430,000000,11.5909,11.6194,11.4892,11.5632,142208.06797333,0
+MYD.US,D,20200501,000000,11.5533,11.6383,11.4892,11.6096,95040.662070344,0
+MYD.US,D,20200504,000000,11.6194,11.6915,11.6096,11.6767,116789.35687394,0
+MYD.US,D,20200505,000000,11.7241,11.81,11.7064,11.7705,124681.30968658,0
+MYD.US,D,20200506,000000,11.7705,11.8634,11.7705,11.8269,103810.62374846,0
+MYD.US,D,20200507,000000,11.8634,11.9404,11.8347,11.8733,66209.159879136,0
+MYD.US,D,20200508,000000,11.9118,11.968,11.9018,11.9502,92329.670452295,0
+MYD.US,D,20200511,000000,11.8733,11.9502,11.8535,11.8733,186571.31407413,0
+MYD.US,D,20200512,000000,11.9018,11.9502,11.8791,11.9018,99380.071514998,0
+MYD.US,D,20200513,000000,11.8535,11.9404,11.7241,11.7795,141070.80850859,0
+MYD.US,D,20200514,000000,11.7755,11.7765,11.6333,11.738,139516.31761068,0
+MYD.US,D,20200515,000000,11.6728,11.8042,11.6728,11.7201,106341.35518421,0
+MYD.US,D,20200518,000000,11.7291,11.7942,11.7191,11.738,165635.81548619,0
+MYD.US,D,20200519,000000,11.738,11.814,11.7123,11.7665,116790.36957158,0
+MYD.US,D,20200520,000000,11.8496,11.9088,11.814,11.8496,117314.94695604,0
+MYD.US,D,20200521,000000,11.8496,11.9285,11.8496,11.8891,100693.54037141,0
+MYD.US,D,20200522,000000,11.9187,12.051,11.9187,11.9849,144543.34876198,0
+MYD.US,D,20200526,000000,12.0687,12.211,12.0313,12.0687,376919.99039531,0
+MYD.US,D,20200527,000000,12.0767,12.211,12.0767,12.1734,112229.17934086,0
+MYD.US,D,20200528,000000,12.211,12.2969,12.1734,12.2495,95500.42680497,0
+MYD.US,D,20200529,000000,12.2495,12.4656,12.2495,12.4095,95600.683872653,0
+MYD.US,D,20200601,000000,12.4756,12.5694,12.4756,12.5329,75416.6069435,0
+MYD.US,D,20200602,000000,12.5407,12.6454,12.514,12.5793,160555.11135927,0
+MYD.US,D,20200603,000000,12.6168,12.6918,12.5407,12.5694,89035.364985909,0
+MYD.US,D,20200604,000000,12.5507,12.6454,12.5507,12.6069,95066.992209331,0
+MYD.US,D,20200605,000000,12.6454,12.6918,12.6168,12.6454,86238.294067324,0
+MYD.US,D,20200608,000000,12.7412,12.7412,12.6069,12.6267,149628.10367951,0
+MYD.US,D,20200609,000000,12.7412,12.7412,12.6454,12.6731,88769.025503075,0
+MYD.US,D,20200610,000000,12.7017,12.761,12.6642,12.6731,103246.55115553,0
+MYD.US,D,20200611,000000,12.5694,12.6543,12.5605,12.5605,138011.44889778,0
+MYD.US,D,20200612,000000,12.5941,12.8034,12.5941,12.7284,90055.151522844,0
+MYD.US,D,20200615,000000,12.7284,12.8212,12.6888,12.7087,67256.289252712,0
+MYD.US,D,20200616,000000,12.7284,12.8608,12.6988,12.7087,71145.048241621,0
+MYD.US,D,20200617,000000,12.7185,12.7382,12.6701,12.6888,42316.584143373,0
+MYD.US,D,20200618,000000,12.7284,12.758,12.7087,12.7382,18872.633468049,0
+MYD.US,D,20200619,000000,12.7382,12.7936,12.7382,12.758,85087.869533105,0
+MYD.US,D,20200622,000000,12.8805,12.8805,12.7481,12.7837,105572.71766531,0
+MYD.US,D,20200623,000000,12.8113,12.8608,12.7876,12.8608,120933.3156715,0
+MYD.US,D,20200624,000000,12.8805,12.8893,12.8113,12.8508,66318.531225699,0
+MYD.US,D,20200625,000000,12.8311,12.9357,12.8311,12.9259,77463.268900945,0
+MYD.US,D,20200626,000000,12.8508,12.9357,12.8113,12.8212,44804.782277683,0
+MYD.US,D,20200629,000000,12.8893,12.9456,12.7936,12.9456,66462.334292476,0
+MYD.US,D,20200630,000000,12.8805,12.9259,12.8558,12.8982,98478.770603507,0
+MYD.US,D,20200701,000000,12.9456,13.0029,12.8893,13.0029,69644.230319338,0
+MYD.US,D,20200702,000000,13.0029,13.0296,13.0029,13.0029,70770.350109877,0
+MYD.US,D,20200706,000000,13.0029,13.0394,13.0029,13.0117,81751.030765278,0
+MYD.US,D,20200707,000000,13.0394,13.1362,13.0364,13.1362,43950.065458246,0
+MYD.US,D,20200708,000000,13.0977,13.2221,13.0977,13.2221,89138.660146552,0
+MYD.US,D,20200709,000000,13.1935,13.3347,13.1935,13.2478,112853.00109532,0
+MYD.US,D,20200710,000000,13.1935,13.3248,13.1935,13.2764,76497.155339638,0
+MYD.US,D,20200713,000000,13.2863,13.3832,13.2478,13.2666,77476.433970437,0
+MYD.US,D,20200714,000000,13.228,13.2922,13.228,13.2587,39381.786343931,0
+MYD.US,D,20200715,000000,13.2359,13.3495,13.228,13.2537,52149.878357515,0
+MYD.US,D,20200716,000000,13.2458,13.3308,13.228,13.2537,33841.317482388,0
+MYD.US,D,20200717,000000,13.228,13.311,13.228,13.2587,47420.580316316,0
+MYD.US,D,20200720,000000,13.2458,13.2824,13.2458,13.2636,52312.922679706,0
+MYD.US,D,20200721,000000,13.2724,13.3208,13.2458,13.2824,90225.284728609,0
+MYD.US,D,20200722,000000,13.3011,13.3692,13.2922,13.2922,71341.511586373,0
+MYD.US,D,20200723,000000,13.2724,13.3495,13.2724,13.3405,45796.213280325,0
+MYD.US,D,20200724,000000,13.3495,13.4086,13.311,13.3889,52342.290911654,0
+MYD.US,D,20200727,000000,13.3594,13.4286,13.3594,13.3792,49584.71520155,0
+MYD.US,D,20200728,000000,13.3692,13.3989,13.3208,13.3405,49962.451426254,0
+MYD.US,D,20200729,000000,13.3889,13.4286,13.3405,13.4186,42430.006280549,0
+MYD.US,D,20200730,000000,13.4286,13.4877,13.3989,13.4286,31164.757584554,0
+MYD.US,D,20200731,000000,13.4383,13.5114,13.4286,13.5114,41384.90230228,0
+MYD.US,D,20200803,000000,13.5973,13.6566,13.5253,13.6566,93896.313722046,0
+MYD.US,D,20200804,000000,13.7514,13.7514,13.6566,13.7129,78077.976376536,0
+MYD.US,D,20200805,000000,13.7869,13.8068,13.6467,13.6941,83472.616775993,0
+MYD.US,D,20200806,000000,13.7415,13.7869,13.6684,13.6941,71672.663719022,0
+MYD.US,D,20200807,000000,13.7415,13.7869,13.5973,13.7129,80069.952660698,0
+MYD.US,D,20200810,000000,13.6941,13.7701,13.6467,13.6764,140411.54233625,0
+MYD.US,D,20200811,000000,13.6764,13.6862,13.621,13.6764,155591.88016015,0
+MYD.US,D,20200812,000000,13.6368,13.6852,13.6073,13.6615,80216.793820435,0
+MYD.US,D,20200813,000000,13.5648,13.6428,13.5351,13.5549,75174.572204348,0
+MYD.US,D,20200814,000000,13.5648,13.6033,13.4433,13.4837,170036.9994877,0
+MYD.US,D,20200817,000000,13.462,13.4917,13.4334,13.462,61154.785891207,0
+MYD.US,D,20200818,000000,13.4236,13.4877,13.4236,13.4789,80847.704458479,0
+MYD.US,D,20200819,000000,13.462,13.47,13.4334,13.4433,31420.970090854,0
+MYD.US,D,20200820,000000,13.3841,13.4334,13.3455,13.3742,56925.76049077,0
+MYD.US,D,20200821,000000,13.3545,13.3652,13.2122,13.231,164881.35573444,0
+MYD.US,D,20200824,000000,13.2399,13.3061,13.2122,13.2399,96653.88943215,0
+MYD.US,D,20200825,000000,13.2478,13.2478,13.1451,13.1747,122602.24140423,0
+MYD.US,D,20200826,000000,13.1747,13.1747,13.0374,13.0572,92100.800782635,0
+MYD.US,D,20200827,000000,13.1066,13.1164,13.0098,13.0276,80121.600241019,0
+MYD.US,D,20200828,000000,13.0374,13.1164,12.9832,13.1164,140048.99657636,0
+MYD.US,D,20200831,000000,13.1451,13.2221,13.1352,13.1451,92929.187463085,0
+MYD.US,D,20200901,000000,13.1836,13.2399,13.0967,13.2221,185684.19092978,0
+MYD.US,D,20200902,000000,13.231,13.2863,13.2122,13.2764,96247.797673151,0
+MYD.US,D,20200903,000000,13.2863,13.2961,13.0967,13.1253,99565.395185564,0
+MYD.US,D,20200904,000000,13.1164,13.1836,12.9536,13.001,107702.42083033,0
+MYD.US,D,20200908,000000,12.993,12.993,12.8675,12.8864,123487.33915328,0
+MYD.US,D,20200909,000000,12.9239,13.0098,12.8775,13.0098,93558.072705822,0
+MYD.US,D,20200910,000000,13.0276,13.1066,13.0098,13.0868,91706.861395477,0
+MYD.US,D,20200911,000000,13.1164,13.1253,13.0098,13.0572,136055.92972915,0
+MYD.US,D,20200914,000000,13.1678,13.1777,13.0888,13.1381,74903.169233246,0
+MYD.US,D,20200915,000000,13.1481,13.1481,13.0207,13.1086,140047.98387869,0
+MYD.US,D,20200916,000000,13.0789,13.1184,13.0691,13.0987,81157.589940408,0
+MYD.US,D,20200917,000000,13.0987,13.0987,13.0296,13.0789,65281.528828656,0
+MYD.US,D,20200918,000000,13.0888,13.1283,13.0296,13.0789,60224.116747768,0
+MYD.US,D,20200921,000000,13.0493,13.0592,13.0029,13.0296,58631.14333903,0
+MYD.US,D,20200922,000000,13.0296,13.0296,12.9348,13.0207,89151.825216046,0
+MYD.US,D,20200923,000000,12.994,13.0207,12.8874,12.9159,70273.115562077,0
+MYD.US,D,20200924,000000,12.9249,12.9249,12.8478,12.8962,93349.45698923,0
+MYD.US,D,20200925,000000,12.9159,12.9446,12.8578,12.9249,61625.690300021,0
+MYD.US,D,20200928,000000,12.9546,13.0493,12.9546,13.0117,80664.406183222,0
+MYD.US,D,20200929,000000,13.0394,13.0691,12.9643,12.9643,80803.145761731,0
+MYD.US,D,20200930,000000,12.994,13.0117,12.9446,12.9446,49402.429623945,0
+MYD.US,D,20201001,000000,12.9743,13.0296,12.9446,13.0207,73672.741584412,0
+MYD.US,D,20201002,000000,12.9446,13.0207,12.9446,13.0207,63163.978035478,0
+MYD.US,D,20201005,000000,13.0207,13.0207,12.8675,12.9062,140468.25340484,0
+MYD.US,D,20201006,000000,12.9546,12.9643,12.8962,12.9446,70974.915035856,0
+MYD.US,D,20201007,000000,13.0296,13.0493,12.9446,12.994,80826.437807759,0
+MYD.US,D,20201008,000000,13.0394,13.0592,12.994,13.0117,34054.996687248,0
+MYD.US,D,20201009,000000,13.0592,13.0691,13.0157,13.0691,53412.712331257,0
+MYD.US,D,20201012,000000,13.0888,13.0987,13.0641,13.0789,47381.085107835,0
+MYD.US,D,20201013,000000,13.1184,13.2251,13.0789,13.1381,70376.410722719,0
+MYD.US,D,20201014,000000,13.2152,13.2152,13.1184,13.1481,34416.529749497,0
+MYD.US,D,20201015,000000,13.1481,13.1481,13.0691,13.1086,32664.562809182,0
+MYD.US,D,20201016,000000,13.1381,13.1381,13.0592,13.0987,53574.743955795,0
+MYD.US,D,20201019,000000,13.1184,13.1184,13.0691,13.1184,67823.399938595,0
+MYD.US,D,20201020,000000,13.1184,13.2152,13.1184,13.2152,80968.215479229,0
+MYD.US,D,20201021,000000,13.234,13.234,13.158,13.2152,59828.151965304,0
+MYD.US,D,20201022,000000,13.158,13.2438,13.0888,13.0888,80333.254050572,0
+MYD.US,D,20201023,000000,13.0107,13.0493,12.9832,13.002,71892.419109802,0
+MYD.US,D,20201026,000000,13.0197,13.0197,12.8952,12.9239,75518.88940649,0
+MYD.US,D,20201027,000000,12.9733,12.9733,12.7926,12.837,236212.74034428,0
+MYD.US,D,20201028,000000,12.7975,12.8271,12.7115,12.8173,87057.566468894,0
+MYD.US,D,20201029,000000,12.7876,12.8765,12.7777,12.8271,57898.96293565,0
+MYD.US,D,20201030,000000,12.8864,12.8864,12.7669,12.8271,34544.129653821,0
+MYD.US,D,20201102,000000,12.8666,12.9149,12.8468,12.9149,98025.082054801,0
+MYD.US,D,20201103,000000,12.9339,12.9436,12.8864,12.8864,80963.151990962,0
+MYD.US,D,20201104,000000,12.9633,13.1086,12.9633,13.0888,77886.576520049,0
+MYD.US,D,20201105,000000,13.1184,13.1964,13.1184,13.158,71256.444983491,0
+MYD.US,D,20201106,000000,13.158,13.2438,13.1481,13.2438,42447.222140656,0
+MYD.US,D,20201109,000000,13.3208,13.3505,13.2053,13.2251,35793.798558069,0
+MYD.US,D,20201110,000000,13.2715,13.2715,13.1865,13.2053,87877.851568117,0
+MYD.US,D,20201111,000000,13.3011,13.3011,13.1915,13.2053,50539.68908867,0
+MYD.US,D,20201112,000000,13.2527,13.3208,13.2527,13.2814,78084.052562454,0
+MYD.US,D,20201113,000000,13.311,13.311,13.2053,13.2626,61377.579374946,0
+MYD.US,D,20201116,000000,13.311,13.3405,13.2715,13.3011,62251.537449798,0
+MYD.US,D,20201117,000000,13.3702,13.4503,13.3208,13.4493,115151.82476845,0
+MYD.US,D,20201118,000000,13.459,13.5233,13.4493,13.5144,86412.478063702,0
+MYD.US,D,20201119,000000,13.5233,13.5233,13.4542,13.5045,42760.145715545,0
+MYD.US,D,20201120,000000,13.5529,13.5529,13.468,13.5331,52197.475147223,0
+MYD.US,D,20201123,000000,13.5826,13.6121,13.5529,13.6023,75515.85131353,0
+MYD.US,D,20201124,000000,13.7385,13.7385,13.6121,13.6517,81275.062868198,0
+MYD.US,D,20201125,000000,13.7198,13.7198,13.6418,13.6912,60688.944970661,0
+MYD.US,D,20201127,000000,13.6714,13.8048,13.6714,13.8048,23465.217326044,0
+MYD.US,D,20201130,000000,13.8442,13.8442,13.6912,13.7484,68192.021884418,0
+MYD.US,D,20201201,000000,13.8542,13.8936,13.7988,13.8542,61368.465096067,0
+MYD.US,D,20201202,000000,13.8836,13.9035,13.8245,13.8936,64874.424372005,0
+MYD.US,D,20201203,000000,13.9518,13.9518,13.8245,13.8639,75942.197025596,0
+MYD.US,D,20201204,000000,13.8542,13.932,13.785,13.8048,51349.847211359,0
+MYD.US,D,20201207,000000,13.8936,13.9035,13.7484,13.8245,83842.25141947,0
+MYD.US,D,20201208,000000,13.8542,14.0002,13.8048,13.942,110477.21240054,0
+MYD.US,D,20201209,000000,13.9904,14.0002,13.942,13.9904,37700.70823935,0
+MYD.US,D,20201210,000000,13.9035,13.9904,13.8343,13.942,62489.521398338,0
+MYD.US,D,20201211,000000,13.9617,13.9904,13.9301,13.9805,45874.190999633,0
+MYD.US,D,20201214,000000,13.9518,13.9617,13.9035,13.9133,88156.343422791,0
+MYD.US,D,20201215,000000,13.8836,13.9133,13.8343,13.8343,78340.265068756,0
+MYD.US,D,20201216,000000,13.785,13.8936,13.7198,13.8048,173768.79034034,0
+MYD.US,D,20201217,000000,13.8442,13.8442,13.5233,13.543,148725.79007035,0
+MYD.US,D,20201218,000000,13.5727,13.6813,13.5628,13.6813,90005.529337829,0
+MYD.US,D,20201221,000000,13.6912,13.7287,13.6121,13.7099,70048.29668303,0
+MYD.US,D,20201222,000000,13.7287,13.7672,13.7,13.7,43426.500771458,0
+MYD.US,D,20201223,000000,13.7099,13.7672,13.5727,13.6714,105350.93687922,0
+MYD.US,D,20201224,000000,13.6813,13.705,13.622,13.6813,66747.915030724,0
+MYD.US,D,20201228,000000,13.6418,13.6813,13.622,13.622,68812.805545929,0
+MYD.US,D,20201229,000000,13.6912,13.7198,13.632,13.7198,139648.98100328,0
+MYD.US,D,20201230,000000,13.7198,13.7751,13.7,13.7583,94074.548509036,0
+MYD.US,D,20201231,000000,13.785,13.9035,13.7287,13.9035,93597.567914303,0
+MYD.US,D,20210104,000000,13.932,13.932,13.5628,13.8343,186491.31095952,0
+MYD.US,D,20210105,000000,13.7484,13.8639,13.7484,13.8145,55633.55828508,0
+MYD.US,D,20210106,000000,13.8048,13.8145,13.7198,13.7385,48035.287791906,0
+MYD.US,D,20210107,000000,13.8048,13.8639,13.7099,13.7751,59769.415501409,0
+MYD.US,D,20210108,000000,13.8343,13.8343,13.7385,13.8048,87874.813475157,0
+MYD.US,D,20210111,000000,13.8442,13.8542,13.6418,13.7287,114602.94264034,0
+MYD.US,D,20210112,000000,13.7583,13.7948,13.7,13.7672,110102.5142688,0
+MYD.US,D,20210113,000000,13.7583,13.8639,13.7583,13.8048,97236.190582832,0
+MYD.US,D,20210114,000000,13.8739,13.8739,13.7751,13.8343,47593.751615041,0
+MYD.US,D,20210115,000000,13.9035,13.9035,13.7672,13.7948,106505.41220405,0
+MYD.US,D,20210119,000000,13.8936,13.8936,13.783,13.8245,43537.897513327,0
+MYD.US,D,20210120,000000,13.8936,13.933,13.8343,13.9133,84776.971353523,0
+MYD.US,D,20210121,000000,13.9814,14.021,13.8639,14.0111,84648.358751546,0
+MYD.US,D,20210122,000000,14.0496,14.0496,13.9627,13.9716,73762.871675561,0
+MYD.US,D,20210125,000000,13.9716,14.0239,13.9716,13.9914,58796.213056529,0
+MYD.US,D,20210126,000000,13.9914,14.0299,13.9716,14.0012,87635.816828963,0
+MYD.US,D,20210127,000000,13.8936,13.9716,13.8639,13.9627,99145.125659419,0
+MYD.US,D,20210128,000000,13.933,14.0111,13.8836,13.9814,57708.575776817,0
+MYD.US,D,20210129,000000,13.943,14.0299,13.9133,13.9814,97951.155126106,0
+MYD.US,D,20210201,000000,14.0111,14.0397,13.9233,13.9716,149941.02725439,0
+MYD.US,D,20210202,000000,13.9716,14.0496,13.943,14.0012,86983.639540198,0
+MYD.US,D,20210203,000000,13.9814,14.0496,13.9528,13.9814,100702.65465029,0
+MYD.US,D,20210204,000000,13.9814,14.0575,13.9716,14.0299,90082.494359485,0
+MYD.US,D,20210205,000000,14.0575,14.1464,14.021,14.1464,74672.27416828,0
+MYD.US,D,20210208,000000,14.2638,14.3025,14.1365,14.2925,99475.265094414,0
+MYD.US,D,20210209,000000,14.3696,14.409,14.2738,14.3893,112290.95389771,0
+MYD.US,D,20210210,000000,14.4288,14.4475,14.3122,14.3991,53781.334277081,0
+MYD.US,D,20210211,000000,14.419,14.4969,14.406,14.4574,48719.871405579,0
+MYD.US,D,20210212,000000,14.4288,14.4288,14.3409,14.3696,35361.376660084,0
+MYD.US,D,20210216,000000,14.3991,14.3991,14.1859,14.2047,56195.605482695,0
+MYD.US,D,20210217,000000,14.2342,14.2441,14.1661,14.2047,44988.080552941,0
+MYD.US,D,20210218,000000,14.1267,14.1267,14.021,14.0496,81262.910496358,0
+MYD.US,D,20210219,000000,14.097,14.097,13.9627,13.9914,43058.891523288,0
+MYD.US,D,20210222,000000,13.9716,13.9814,13.7948,13.7948,69986.522126175,0
+MYD.US,D,20210223,000000,13.7948,13.8245,13.5134,13.5816,137179.01142672,0
+MYD.US,D,20210224,000000,13.6408,13.8145,13.4937,13.7484,136354.67553688,0
+MYD.US,D,20210225,000000,13.6803,13.7948,13.5914,13.6605,88612.057366804,0
+MYD.US,D,20210226,000000,13.6605,13.7287,13.631,13.7198,75564.460800892,0
+MYD.US,D,20210301,000000,13.8442,13.942,13.785,13.8048,69510.554229096,0
+MYD.US,D,20210302,000000,13.7583,13.9035,13.7583,13.8639,66409.674014501,0
+MYD.US,D,20210303,000000,13.8245,13.8836,13.8048,13.8343,33220.533820878,0
+MYD.US,D,20210304,000000,13.9035,13.9233,13.7,13.785,65944.845791608,0
+MYD.US,D,20210305,000000,13.8145,13.8639,13.7751,13.785,53568.667769875,0
+MYD.US,D,20210308,000000,13.8739,13.8936,13.7948,13.8442,58575.444968095,0
+MYD.US,D,20210309,000000,13.8639,14.0012,13.8542,13.9627,84514.682661302,0
+MYD.US,D,20210310,000000,14.0111,14.0674,13.946,14.0299,79315.492908943,0
+MYD.US,D,20210311,000000,14.097,14.1365,14.0575,14.1068,59022.044633228,0
+MYD.US,D,20210312,000000,14.097,14.097,13.9528,14.0111,66982.860886305,0
+MYD.US,D,20210315,000000,14.097,14.097,13.8362,13.9914,102499.18028736,0
+MYD.US,D,20210316,000000,14.0111,14.0111,13.9035,13.9528,48075.795698041,0
+MYD.US,D,20210317,000000,13.8836,13.933,13.8245,13.8343,91155.953872048,0
+MYD.US,D,20210318,000000,13.8145,13.8145,13.7099,13.7198,58275.6864627,0
+MYD.US,D,20210319,000000,13.7484,13.7484,13.621,13.7287,81144.424870915,0
+MYD.US,D,20210322,000000,13.7385,13.7583,13.6704,13.7484,58431.641901318,0
+MYD.US,D,20210323,000000,13.7287,13.7672,13.6902,13.7385,55482.666334728,0
+MYD.US,D,20210324,000000,13.7672,13.785,13.6803,13.7751,63523.485702421,0
+MYD.US,D,20210325,000000,13.7287,13.785,13.7198,13.7583,87545.686737813,0
+MYD.US,D,20210326,000000,13.7583,13.8639,13.7583,13.8639,58887.355845331,0
+MYD.US,D,20210329,000000,13.933,13.933,13.8462,13.8639,50511.333554376,0
+MYD.US,D,20210330,000000,13.9627,13.9627,13.8639,13.8836,101025.70520171,0
+MYD.US,D,20210331,000000,13.8936,13.9814,13.8936,13.9627,40706.394874527,0
+MYD.US,D,20210401,000000,14.0496,14.1068,13.9884,14.0575,75994.857303571,0
+MYD.US,D,20210405,000000,14.0575,14.1267,14.0299,14.0575,58431.641901318,0
+MYD.US,D,20210406,000000,14.097,14.1464,14.0674,14.1068,263517.09447421,0
+MYD.US,D,20210407,000000,14.1661,14.1957,14.1167,14.1859,71355.68935352,0
+MYD.US,D,20210408,000000,14.2826,14.2826,14.2342,14.2541,34854.01513575,0
+MYD.US,D,20210409,000000,14.2826,14.2826,14.2342,14.2541,29608.241291337,0
+MYD.US,D,20210412,000000,14.2541,14.3409,14.2441,14.3319,66892.730795155,0
+MYD.US,D,20210413,000000,14.3499,14.3499,14.2441,14.3222,78546.855390043,0
+MYD.US,D,20210414,000000,14.3319,14.409,14.2975,14.3893,44151.592291264,0
+MYD.US,D,20210415,000000,14.5078,14.5078,14.2826,14.4979,58439.743482544,0
+MYD.US,D,20210416,000000,14.488,14.488,14.3794,14.3893,40973.747055015,0
+MYD.US,D,20210419,000000,14.4485,14.4485,14.3499,14.3893,56455.868779609,0
+MYD.US,D,20210420,000000,14.409,14.409,14.2541,14.3409,94049.231067703,0
+MYD.US,D,20210421,000000,14.419,14.419,14.3122,14.3794,50770.584153636,0
+MYD.US,D,20210422,000000,14.3696,14.409,14.3122,14.3409,47916.802166463,0
+MYD.US,D,20210423,000000,14.3596,14.3596,14.3409,14.3499,38756.951891806,0
+MYD.US,D,20210426,000000,14.3499,14.409,14.3409,14.409,61122.3795663,0
+MYD.US,D,20210427,000000,14.409,14.409,14.3499,14.3794,33081.794242367,0
+MYD.US,D,20210428,000000,14.3596,14.414,14.3025,14.3409,51890.627758254,0
+MYD.US,D,20210429,000000,14.3409,14.3794,14.1553,14.1553,82936.899717365,0
+MYD.US,D,20210430,000000,14.1553,14.2925,14.1553,14.2826,44938.458367925,0
+MYD.US,D,20210503,000000,14.3409,14.409,14.2865,14.409,76508.295013825,0
+MYD.US,D,20210504,000000,14.419,14.7418,14.409,14.7418,169901.29800215,0
+MYD.US,D,20210505,000000,14.7418,14.7418,14.566,14.7024,45170.366130546,0
+MYD.US,D,20210506,000000,14.7024,14.8099,14.6253,14.8099,48017.059234145,0
+MYD.US,D,20210507,000000,14.8494,14.8988,14.7566,14.8199,44295.395358041,0
+MYD.US,D,20210510,000000,14.8593,14.889,14.7812,14.8149,67318.063809567,0
+MYD.US,D,20210511,000000,14.7221,14.879,14.7122,14.7715,49514.839063468,0
+MYD.US,D,20210512,000000,14.8099,14.8396,14.5463,14.576,70171.84579674,0
+MYD.US,D,20210513,000000,14.5276,14.565,14.4584,14.4782,56595.621055774,0
+MYD.US,D,20210514,000000,14.566,14.568,14.3499,14.3991,83542.492914075,0
+MYD.US,D,20210517,000000,14.409,14.4584,14.3499,14.3596,59211.419094407,0
+MYD.US,D,20210518,000000,14.3991,14.3991,14.3409,14.3696,58984.574820053,0
+MYD.US,D,20210519,000000,14.3596,14.4288,14.3409,14.3991,60655.5259481,0
+MYD.US,D,20210520,000000,14.409,14.5176,14.3991,14.4584,49963.464123908,0
+MYD.US,D,20210521,000000,14.566,14.566,14.4584,14.488,37371.581502007,0
+MYD.US,D,20210524,000000,14.566,14.566,14.4782,14.5078,64313.389872043,0
+MYD.US,D,20210525,000000,14.566,14.576,14.4683,14.576,42351.015863587,0
+MYD.US,D,20210526,000000,14.6431,14.653,14.5858,14.6055,52228.868774477,0
+MYD.US,D,20210527,000000,14.653,14.653,14.6055,14.6431,29040.117907801,0
+MYD.US,D,20210528,000000,14.6825,14.7221,14.6332,14.7221,41425.410208415,0
+MYD.US,D,20210601,000000,14.7518,14.7615,14.6431,14.6825,67618.835012615,0
+MYD.US,D,20210602,000000,14.6825,14.7319,14.653,14.653,47495.519942664,0
+MYD.US,D,20210603,000000,14.7812,14.8199,14.6243,14.7024,87891.01663761,0
+MYD.US,D,20210604,000000,14.7518,14.7518,14.7024,14.7518,70002.725288629,0
+MYD.US,D,20210607,000000,14.7812,14.8396,14.7122,14.7221,28348.445410555,0
+MYD.US,D,20210608,000000,14.8199,14.8199,14.7024,14.7418,77997.97326192,0
+MYD.US,D,20210609,000000,14.8001,14.8001,14.7024,14.7418,44188.049406785,0
+MYD.US,D,20210610,000000,14.7902,14.8001,14.7221,14.7518,36716.366120282,0
+MYD.US,D,20210611,000000,14.7615,14.8001,14.7122,14.7518,64104.77415545,0
+MYD.US,D,20210614,000000,14.6924,14.7615,14.6628,14.6924,48255.043182686,0
+MYD.US,D,20210615,000000,14.6825,14.7319,14.6825,14.7024,54173.248268932,0
+MYD.US,D,20210616,000000,14.8001,14.8296,14.6332,14.6431,60116.770796512,0
+MYD.US,D,20210617,000000,14.6924,14.7319,14.6431,14.7122,58735.451197327,0
+MYD.US,D,20210618,000000,14.7418,14.7418,14.653,14.6825,57427.045829183,0
+MYD.US,D,20210621,000000,14.6825,14.7715,14.6825,14.7518,44620.47130477,0
+MYD.US,D,20210622,000000,14.7518,14.7518,14.6924,14.7319,23722.442529998,0
+MYD.US,D,20210623,000000,14.8396,14.8494,14.7024,14.7518,64005.529785421,0
+MYD.US,D,20210624,000000,14.8199,14.8199,14.7024,14.7418,33861.571435455,0
+MYD.US,D,20210625,000000,14.7902,14.7902,14.7024,14.7221,28014.255184945,0
+MYD.US,D,20210628,000000,14.7902,14.7902,14.6924,14.7319,26367.608800579,0
+MYD.US,D,20210629,000000,14.8099,14.8099,14.7122,14.7615,64826.827582297,0
+MYD.US,D,20210630,000000,14.7715,14.889,14.653,14.7518,107181.8942365,0
+MYD.US,D,20210701,000000,14.879,14.8988,14.7852,14.8593,81029.990036085,0
+MYD.US,D,20210702,000000,14.9265,14.9265,14.8693,14.889,27673.988773415,0
+MYD.US,D,20210706,000000,14.9087,15.0055,14.879,15.0055,76177.142881176,0
+MYD.US,D,20210707,000000,15.0538,15.0727,14.9334,15.0351,50266.260722263,0
+MYD.US,D,20210708,000000,15.0351,15.1921,15.0291,15.1625,100217.57247433,0
+MYD.US,D,20210709,000000,15.2395,15.2395,15.0834,15.1032,62019.629687179,0
+MYD.US,D,20210712,000000,15.1921,15.1921,15.0934,15.1131,31064.500516871,0
+MYD.US,D,20210713,000000,15.0538,15.2306,15.0538,15.1625,38634.41547575,0
+MYD.US,D,20210714,000000,15.2198,15.2198,15.1081,15.123,60825.659153865,0
+MYD.US,D,20210715,000000,15.2296,15.2296,14.9166,15.0243,57216.404717284,0
+MYD.US,D,20210716,000000,14.9452,14.9946,14.878,14.888,57496.921967265,0
+MYD.US,D,20210719,000000,14.8978,14.8978,14.7793,14.8484,65687.620587655,0
+MYD.US,D,20210720,000000,14.8484,14.878,14.7992,14.8583,48460.620806318,0
+MYD.US,D,20210721,000000,14.888,14.9077,14.7992,14.8089,48030.224303639,0
+MYD.US,D,20210722,000000,14.8484,14.8583,14.6905,14.7299,55317.59661723,0
+MYD.US,D,20210723,000000,14.8089,14.8286,14.7004,14.8189,46353.196989673,0
+MYD.US,D,20210726,000000,14.8189,14.9452,14.8189,14.9166,58063.019955494,0
+MYD.US,D,20210727,000000,14.9551,15.123,14.9166,15.1131,97821.529826475,0
+MYD.US,D,20210728,000000,15.123,15.1625,14.9996,15.1328,60335.513489639,0
+MYD.US,D,20210729,000000,15.1328,15.1822,15.1032,15.1328,42417.853908709,0
+MYD.US,D,20210730,000000,15.123,15.2098,15.044,15.1131,59308.638069129,0
+MYD.US,D,20210802,000000,15.123,15.2395,15.123,15.1822,83400.715242604,0
+MYD.US,D,20210803,000000,15.1427,15.201,15.1328,15.1724,68667.989781498,0
+MYD.US,D,20210804,000000,15.123,15.2494,15.0637,15.0637,41659.343366341,0
+MYD.US,D,20210805,000000,15.0637,15.1141,14.9551,14.9946,79092.699425203,0
+MYD.US,D,20210806,000000,14.9946,15.0243,14.9551,14.9847,32700.00722705,0
+MYD.US,D,20210809,000000,15.0341,15.044,14.9601,14.9847,39093.167512722,0
+MYD.US,D,20210810,000000,15.0045,15.0243,14.9551,14.9847,36676.870911802,0
+MYD.US,D,20210811,000000,15.0341,15.0637,15.0045,15.0143,66717.534101124,0
+MYD.US,D,20210812,000000,15.0341,15.043,14.878,14.9847,75169.508716081,0
+MYD.US,D,20210813,000000,15.0143,15.0538,14.9649,15.044,63900.209229472,0
+MYD.US,D,20210816,000000,15.1328,15.1328,14.9077,14.9749,71359.740144134,0
+MYD.US,D,20210817,000000,15.0341,15.0341,14.8978,14.9255,43998.674945606,0
+MYD.US,D,20210818,000000,14.9551,14.9847,14.9452,14.9452,32536.962904859,0
+MYD.US,D,20210819,000000,15.0143,15.0143,14.9255,14.9749,40511.956925082,0
+MYD.US,D,20210820,000000,15.0243,15.041,14.9255,14.9452,60696.033854234,0
+MYD.US,D,20210823,000000,15.0341,15.0341,14.9452,14.9847,38035.911162613,0
+MYD.US,D,20210824,000000,15.0341,15.0538,15.0045,15.0341,57142.477788588,0
+MYD.US,D,20210825,000000,15.1032,15.1032,14.9749,15.0243,54084.130875436,0
+MYD.US,D,20210826,000000,15.0243,15.0834,15.0045,15.0538,46386.616012233,0
+MYD.US,D,20210827,000000,15.0538,15.0736,15.0143,15.0637,58595.698921163,0
+MYD.US,D,20210830,000000,15.0637,15.0746,15.0143,15.0341,35701.643071613,0
+MYD.US,D,20210831,000000,15.123,15.123,14.9452,14.9946,47467.164408371,0
+MYD.US,D,20210901,000000,15.0637,15.1427,15.0114,15.0243,54825.425557696,0
+MYD.US,D,20210902,000000,15.1032,15.123,15.0538,15.0934,60096.516843445,0
+MYD.US,D,20210903,000000,15.0538,15.0934,14.9749,15.0934,61643.918857781,0
+MYD.US,D,20210907,000000,15.0834,15.0834,14.9847,15.0341,47457.037431837,0
+MYD.US,D,20210908,000000,15.044,15.0637,14.9749,15.0143,42195.06042497,0
+MYD.US,D,20210909,000000,15.0538,15.0637,15.0045,15.0143,41007.166077576,0
+MYD.US,D,20210910,000000,15.0538,15.0637,14.9946,15.044,49679.908780966,0
+MYD.US,D,20210913,000000,15.0143,15.0815,15.0143,15.0143,22067.694564405,0
+MYD.US,D,20210914,000000,14.9946,15.0143,14.9551,15.0143,39904.338333065,0
+MYD.US,D,20210915,000000,15.0934,15.1526,15.0647,15.1427,21400.326810841,0
+MYD.US,D,20210916,000000,15.2098,15.2098,15.0934,15.1032,71622.028836354,0
+MYD.US,D,20210917,000000,15.1921,15.1921,15.0834,15.1526,47854.014911955,0
+MYD.US,D,20210920,000000,15.2098,15.2296,14.9649,15.1131,55594.063076598,0
+MYD.US,D,20210921,000000,15.1921,15.201,14.9551,15.0045,69812.338129797,0
+MYD.US,D,20210922,000000,15.044,15.0934,14.9847,15.0143,26008.101133636,0
+MYD.US,D,20210923,000000,15.0934,15.0934,14.9551,14.9649,31869.595151294,0
+MYD.US,D,20210924,000000,15.0243,15.044,14.9304,14.9551,107132.27205148,0
+MYD.US,D,20210927,000000,14.9649,14.9649,14.8683,14.878,60404.376930066,0
+MYD.US,D,20210928,000000,14.8583,14.8583,14.6806,14.7299,54769.727186762,0
+MYD.US,D,20210929,000000,14.8089,14.8386,14.7299,14.7398,61625.690300021,0
+MYD.US,D,20210930,000000,14.7892,14.7932,14.5443,14.564,73553.243261315,0
+MYD.US,D,20211001,000000,14.6707,14.6944,14.564,14.5937,51475.421720376,0
+MYD.US,D,20211004,000000,14.5937,14.6036,14.4851,14.5246,69555.112925843,0
+MYD.US,D,20211005,000000,14.5246,14.5542,14.2798,14.3389,143427.35594797,0
+MYD.US,D,20211006,000000,14.3469,14.3963,14.2995,14.3291,49070.264793641,0
+MYD.US,D,20211007,000000,14.3963,14.416,14.2995,14.3092,86070.186256866,0
+MYD.US,D,20211008,000000,14.3389,14.3469,14.2698,14.3192,37517.409964092,0
+MYD.US,D,20211011,000000,14.3566,14.3566,14.2501,14.2995,43118.640684834,0
+MYD.US,D,20211012,000000,14.3389,14.3863,14.2798,14.3389,62022.667780138,0
+MYD.US,D,20211013,000000,14.3192,14.4851,14.3192,14.4851,91261.274427998,0
+MYD.US,D,20211014,000000,14.5048,14.564,14.406,14.4456,89735.139064382,0
+MYD.US,D,20211015,000000,14.3963,14.4456,14.2885,14.3469,73012.46271442,0
+MYD.US,D,20211018,000000,14.2985,14.3566,14.2885,14.3281,65083.040088598,0
+MYD.US,D,20211019,000000,14.3082,14.3409,14.2589,14.2788,54201.603803226,0
+MYD.US,D,20211020,000000,14.3182,14.3182,14.2392,14.2589,41896.314617227,0
+MYD.US,D,20211021,000000,14.2491,14.2491,14.1207,14.1306,84550.12707917,0
+MYD.US,D,20211022,000000,14.18,14.2194,14.1306,14.1503,34254.49812496,0
+MYD.US,D,20211025,000000,14.1503,14.1503,14.0526,14.0812,65023.290927049,0
+MYD.US,D,20211026,000000,14.0526,14.0723,13.9044,13.9834,105724.62231331,0
+MYD.US,D,20211027,000000,13.9834,14.0229,13.9637,14.0032,76559.942594146,0
+MYD.US,D,20211028,000000,13.9736,14.0526,13.9637,14.0526,65765.598306963,0
+MYD.US,D,20211029,000000,14.0229,14.1404,14.0032,14.1404,65138.738459533,0
+MYD.US,D,20211101,000000,14.101,14.2392,14.0911,14.2294,105046.11488555,0
+MYD.US,D,20211102,000000,14.2392,14.3281,14.2294,14.3182,58186.569069204,0
+MYD.US,D,20211103,000000,14.3182,14.3566,14.2392,14.2788,72464.593283951,0
+MYD.US,D,20211104,000000,14.2589,14.3764,14.2589,14.3764,45783.04821083,0
+MYD.US,D,20211105,000000,14.4654,14.5542,14.411,14.5048,58627.092548417,0
+MYD.US,D,20211108,000000,14.5838,14.6914,14.4654,14.5344,89762.481901023,0
+MYD.US,D,20211109,000000,14.4258,14.6075,13.9143,14.5048,49575.600922669,0
+MYD.US,D,20211110,000000,14.4258,14.564,13.9044,14.416,117688.63239013,0
+MYD.US,D,20211111,000000,14.3863,14.4752,14.3863,14.406,49694.086548113,0
+MYD.US,D,20211112,000000,14.3764,14.406,14.3616,14.3863,50079.924354044,0
+MYD.US,D,20211115,000000,14.4456,14.4456,14.2688,14.3182,62053.048709739,0
+MYD.US,D,20211116,000000,14.3182,14.3764,14.2885,14.3182,123721.2723112,0
+MYD.US,D,20211117,000000,14.3082,14.3666,14.2688,14.3469,54331.229102857,0
+MYD.US,D,20211118,000000,14.3963,14.4456,14.3272,14.3379,41420.346720147,0
+MYD.US,D,20211119,000000,14.3566,14.4456,14.3082,14.3469,48362.389133942,0
+MYD.US,D,20211122,000000,14.3764,14.406,14.3379,14.3863,103240.47496961,0
+MYD.US,D,20211123,000000,14.3863,14.3863,14.2788,14.3182,58210.873812885,0
+MYD.US,D,20211124,000000,14.3863,14.3863,14.2788,14.3379,37441.457640089,0
+MYD.US,D,20211126,000000,14.3863,14.3863,14.2491,14.3469,35054.529271116,0
+MYD.US,D,20211129,000000,14.3666,14.4673,14.3281,14.3963,55800.653397884,0
+MYD.US,D,20211130,000000,14.4851,14.5117,14.3566,14.4949,50473.863741201,0
+MYD.US,D,20211201,000000,14.6036,14.6036,14.2688,14.3863,128398.92277208,0
+MYD.US,D,20211202,000000,14.4554,14.4554,14.2728,14.3469,93460.8537311,0
+MYD.US,D,20211203,000000,14.3764,14.4357,14.2096,14.2788,74854.559745886,0
+MYD.US,D,20211206,000000,14.3082,14.3082,14.1997,14.2096,93610.732983797,0
+MYD.US,D,20211207,000000,14.2392,14.416,14.2194,14.2688,68488.742296853,0
+MYD.US,D,20211208,000000,14.2589,14.5147,14.2589,14.4949,94476.589477422,0
+MYD.US,D,20211209,000000,14.4654,14.4851,14.3469,14.3666,113066.68030018,0
+MYD.US,D,20211210,000000,14.406,14.4851,14.2491,14.4752,115967.04637941,0
+MYD.US,D,20211213,000000,14.4357,14.4949,14.3774,14.406,86540.077968025,0
+MYD.US,D,20211214,000000,14.3379,14.406,14.2589,14.2885,93052.736576795,0
+MYD.US,D,20211215,000000,14.3082,14.3379,14.2491,14.3082,54967.203229167,0
+MYD.US,D,20211216,000000,14.2688,14.3469,14.2688,14.3469,23934.09633955,0
+MYD.US,D,20211217,000000,14.3469,14.416,14.3369,14.3963,22953.805011097,0
+MYD.US,D,20211220,000000,14.4357,14.4752,14.3566,14.406,89970.084919962,0
+MYD.US,D,20211221,000000,14.4258,14.4357,14.1207,14.3082,181879.48584611,0
+MYD.US,D,20211222,000000,14.2392,14.3666,14.2392,14.3281,72994.234156659,0
+MYD.US,D,20211223,000000,14.416,14.4654,14.3469,14.3963,38678.974172497,0
+MYD.US,D,20211227,000000,14.3566,14.416,14.1503,14.3082,75218.118203441,0
+MYD.US,D,20211228,000000,14.3182,14.3863,14.2885,14.3469,77624.287827828,0
+MYD.US,D,20211229,000000,14.3469,14.3469,14.2788,14.3182,41738.333783302,0
+MYD.US,D,20211230,000000,14.3379,14.3566,14.2985,14.3379,46187.114574521,0
+MYD.US,D,20211231,000000,14.3469,14.4654,14.3281,14.4654,75228.245179975,0
+MYD.US,D,20220103,000000,14.4654,14.4654,14.3469,14.4654,82103.449548648,0
+MYD.US,D,20220104,000000,14.4554,14.4851,14.2985,14.3281,76244.993623951,0
+MYD.US,D,20220105,000000,14.3281,14.416,14.2451,14.2885,115928.56386858,0
+MYD.US,D,20220106,000000,14.3469,14.3469,14.2165,14.2589,76298.666599579,0
+MYD.US,D,20220107,000000,14.2885,14.4258,14.2885,14.3764,94652.798869106,0
+MYD.US,D,20220110,000000,14.3764,14.3963,14.2885,14.3182,76851.599518313,0
+MYD.US,D,20220111,000000,14.416,14.416,14.18,14.1997,61509.230069884,0
+MYD.US,D,20220112,000000,14.2589,14.2688,14.1207,14.1997,66774.245169711,0
+MYD.US,D,20220113,000000,14.1503,14.2321,13.9924,13.9924,103401.49389649,0
+MYD.US,D,20220114,000000,14.0121,14.0121,13.9035,13.9133,125934.0166838,0
+MYD.US,D,20220118,000000,13.9133,13.9527,13.5776,13.6073,131600.06005435,0
+MYD.US,D,20220119,000000,13.5874,13.6947,13.4096,13.5084,123512.6565946,0
+MYD.US,D,20220120,000000,13.4393,13.622,13.2912,13.3405,438712.77580814,0
+MYD.US,D,20220121,000000,13.3604,13.4493,13.2517,13.2814,134782.96877887,0
+MYD.US,D,20220124,000000,13.1431,13.2814,13.0937,13.2419,289374.3036575,0
+MYD.US,D,20220125,000000,13.1628,13.3802,13.1628,13.2814,160051.80062555,0
+MYD.US,D,20220126,000000,13.3505,13.4196,13.1826,13.2419,218872.31842576,0
+MYD.US,D,20220127,000000,13.3011,13.3308,13.1135,13.2024,198144.42285675,0
+MYD.US,D,20220128,000000,13.153,13.1925,13.0839,13.1234,143608.62882791,0
+MYD.US,D,20220131,000000,13.0839,13.2122,13.0642,13.1826,140254.57419998,0
+MYD.US,D,20220201,000000,13.1826,13.3292,13.1826,13.2715,152567.96496721,0
+MYD.US,D,20220202,000000,13.3011,13.548,13.2912,13.3405,189154.70578785,0
+MYD.US,D,20220203,000000,13.2419,13.3308,13.2024,13.2024,96352.105531447,0
+MYD.US,D,20220204,000000,13.1826,13.311,13.1135,13.153,154762.48078205,0
+MYD.US,D,20220207,000000,13.153,13.2912,13.153,13.1925,77227.310347712,0
+MYD.US,D,20220208,000000,13.1925,13.2419,13.1135,13.1135,154563.99204199,0
+MYD.US,D,20220209,000000,13.1925,13.2024,13.0444,13.0839,206509.30547353,0
+MYD.US,D,20220210,000000,13.0641,13.1427,12.9653,12.9753,219934.63826414,0
+MYD.US,D,20220211,000000,12.9753,13.0444,12.837,12.9159,277405.23009242,0
+MYD.US,D,20220214,000000,12.837,12.8715,12.6988,12.7284,218322.42359999,0
+MYD.US,D,20220215,000000,12.7284,12.7678,12.6988,12.758,59264.079372381,0
+MYD.US,D,20220216,000000,12.7481,12.8568,12.679,12.8468,210503.38501838,0
+MYD.US,D,20220217,000000,12.9159,13.0345,12.8765,13.0345,187651.86247027,0
+MYD.US,D,20220218,000000,13.0345,13.074,12.8864,12.8962,104455.71215365,0
+MYD.US,D,20220222,000000,12.8962,12.9357,12.6691,12.6988,133587.98554791,0
+MYD.US,D,20220223,000000,12.6988,12.7381,12.6696,12.6988,163274.20455855,0
+MYD.US,D,20220224,000000,12.4519,12.8271,12.4519,12.7975,196520.05582076,0
+MYD.US,D,20220225,000000,12.8074,12.8864,12.7481,12.7975,167105.23978122,0
+MYD.US,D,20220228,000000,12.7382,12.9159,12.7382,12.8962,82293.83670748,0
+MYD.US,D,20220301,000000,12.9062,13.0937,12.9062,13.0839,100749.23874234,0
+MYD.US,D,20220302,000000,13.0937,13.1135,13.0282,13.0444,104055.69658057,0
+MYD.US,D,20220303,000000,13.0641,13.1333,13.0147,13.1333,89222.714051781,0
+MYD.US,D,20220304,000000,13.1036,13.1333,13.0147,13.0147,93670.482145345,0
+MYD.US,D,20220307,000000,13.0345,13.0641,12.837,12.8468,45649.372120586,0
+MYD.US,D,20220308,000000,12.9357,12.9357,12.7284,12.8173,107760.14459657,0
+MYD.US,D,20220309,000000,12.8173,12.8476,12.6988,12.7481,77297.186485793,0
+MYD.US,D,20220310,000000,12.6593,12.7087,12.6,12.6494,67816.311055021,0
+MYD.US,D,20220311,000000,12.5901,12.6296,12.516,12.5309,60681.856087087,0
+MYD.US,D,20220314,000000,12.4322,12.4913,12.3038,12.3235,145095.26898306,0
+MYD.US,D,20220315,000000,12.284,12.3433,12.1754,12.1951,96363.245205634,0
+MYD.US,D,20220316,000000,12.1557,12.284,12.1161,12.1853,148279.19040523,0
+MYD.US,D,20220317,000000,12.1458,12.3728,12.1458,12.2742,86842.874566381,0
+MYD.US,D,20220318,000000,12.3038,12.4125,12.3038,12.3531,78039.493865708,0
+MYD.US,D,20220321,000000,12.3334,12.3334,12.2051,12.2051,88280.905234154,0
+MYD.US,D,20220322,000000,12.2544,12.2544,12.126,12.1754,157499.80253908,0
+MYD.US,D,20220323,000000,12.1754,12.1853,12.126,12.1853,63919.450484884,0
+MYD.US,D,20220324,000000,12.1754,12.284,12.0964,12.2642,146078.59840448,0
+MYD.US,D,20220325,000000,12.2445,12.2445,12.047,12.1161,170860.32267988,0
+MYD.US,D,20220328,000000,12.0569,12.1161,11.9482,11.9779,177216.01315237,0
+MYD.US,D,20220329,000000,11.9779,12.1654,11.8791,12.047,163019.0047499,0
+MYD.US,D,20220330,000000,12.047,12.1754,11.9976,12.0767,151411.46424707,0
+MYD.US,D,20220331,000000,12.0767,12.4716,12.047,12.4716,244389.26119752,0
+MYD.US,D,20220401,000000,12.3828,12.6,12.1557,12.5309,205451.03642576,0
+MYD.US,D,20220404,000000,12.4816,12.5704,12.1754,12.1754,188394.16985018,0
+MYD.US,D,20220405,000000,12.1458,12.1902,11.9879,12.0372,256386.69029689,0
+MYD.US,D,20220406,000000,12.0273,12.1458,11.9482,12.0964,143684.58115192,0
+MYD.US,D,20220407,000000,12.0372,12.1161,11.8594,11.9187,173876.13629159,0
+MYD.US,D,20220408,000000,11.9187,11.9779,11.8002,11.8397,166650.53853485,0
+MYD.US,D,20220411,000000,11.7409,11.7705,11.6508,11.7014,201115.67777171,0
+MYD.US,D,20220412,000000,11.7113,11.7458,11.5927,11.6718,210025.391726,0
+MYD.US,D,20220413,000000,11.5927,11.6817,11.494,11.573,133582.92205963,0
+MYD.US,D,20220414,000000,11.5139,11.5319,11.4645,11.4742,116631.37604001,0
+MYD.US,D,20220418,000000,11.4051,11.4842,11.3657,11.4645,185795.58767167,0
+MYD.US,D,20220419,000000,11.3559,11.5139,11.3459,11.4151,285464.27801787,0
+MYD.US,D,20220420,000000,11.3756,11.5533,11.3756,11.5434,238011.29137664,0
+MYD.US,D,20220421,000000,11.5434,11.652,11.494,11.5039,261728.67041838,0
+MYD.US,D,20220422,000000,11.5139,11.6027,11.3756,11.4151,190866.16482204,0
+MYD.US,D,20220425,000000,11.425,11.6421,11.336,11.4348,204483.9101668,0
+MYD.US,D,20220426,000000,11.4545,11.4842,11.3262,11.3559,169995.47888391,0
+MYD.US,D,20220427,000000,11.3262,11.5533,11.267,11.2768,174088.80279881,0
+MYD.US,D,20220428,000000,11.3065,11.5236,11.2768,11.4151,157411.69784324,0
+MYD.US,D,20220429,000000,11.3459,11.5161,11.2571,11.2867,132348.44362019,0
+MYD.US,D,20220502,000000,11.2867,11.425,11.1978,11.2175,174989.09101264,0
+MYD.US,D,20220503,000000,11.2471,11.3756,11.2445,11.267,118608.16185937,0
+MYD.US,D,20220504,000000,11.2077,11.3459,11.1583,11.2965,174649.83729876,0
+MYD.US,D,20220505,000000,11.1583,11.336,11.1583,11.1978,231568.50890596,0
+MYD.US,D,20220506,000000,11.1188,11.3756,11.1188,11.3459,237167.7142314,0
+MYD.US,D,20220509,000000,11.2374,11.4051,11.2274,11.3854,212272.5678188,0
+MYD.US,D,20220510,000000,11.3657,11.425,11.2375,11.3657,152284.40962427,0
+MYD.US,D,20220511,000000,11.3459,11.3854,11.109,11.109,139393.78119463,0
+MYD.US,D,20220512,000000,11.0694,11.5927,11.0596,11.2571,212850.81817888,0
+MYD.US,D,20220513,000000,11.1975,11.2571,10.9496,10.9694,162344.33936197,0
+MYD.US,D,20220516,000000,11.019,11.0289,10.9397,10.9595,107142.32352452,0
+MYD.US,D,20220517,000000,10.9893,11.0091,10.8405,10.8504,188343.2285014,0
+MYD.US,D,20220518,000000,10.8504,10.8504,10.6719,10.7314,123859.20795529,0
+MYD.US,D,20220519,000000,10.6818,10.7662,10.6446,10.7414,201769.16535787,0
+MYD.US,D,20220520,000000,10.7512,10.8206,10.6818,10.7214,135541.87019289,0
+MYD.US,D,20220523,000000,10.7512,10.8702,10.7314,10.8405,139266.36784592,0
+MYD.US,D,20220524,000000,10.8901,11.019,10.8901,10.9893,155078.84664736,0
+MYD.US,D,20220525,000000,11.0488,11.3265,11.0488,11.2868,350919.46674269,0
+MYD.US,D,20220526,000000,11.3067,11.5247,11.2769,11.4951,202418.48221996,0
+MYD.US,D,20220527,000000,11.5447,11.743,11.5447,11.6934,261690.82751743,0
+MYD.US,D,20220531,000000,11.6637,11.6934,11.5348,11.6736,154174.44101802,0
+MYD.US,D,20220601,000000,11.753,11.7926,11.6836,11.7332,90317.555702052,0
+MYD.US,D,20220602,000000,11.743,11.8918,11.7332,11.8521,186320.66697137,0
+MYD.US,D,20220603,000000,11.753,11.7926,11.6637,11.7133,147400.97722996,0
+MYD.US,D,20220606,000000,11.753,11.7827,11.5942,11.7034,174430.30399838,0
+MYD.US,D,20220607,000000,11.6538,11.7728,11.6538,11.7133,56822.283224682,0
+MYD.US,D,20220608,000000,11.753,11.7629,11.624,11.7133,134778.62040314,0
+MYD.US,D,20220609,000000,11.634,11.634,11.4058,11.4455,124775.71265659,0
+MYD.US,D,20220610,000000,11.4058,11.4654,11.3067,11.3563,134163.58424494,0
+MYD.US,D,20220613,000000,11.2967,11.8026,11.0487,11.267,258767.89338204,0
+MYD.US,D,20220614,000000,11.267,11.267,10.771,10.8405,228591.79964689,0
+MYD.US,D,20220615,000000,10.8306,10.9099,10.5628,10.7214,450962.6597921,0
+MYD.US,D,20220616,000000,10.6124,10.6124,10.4636,10.5033,172847.34208304,0
+MYD.US,D,20220617,000000,10.5231,10.6124,10.4339,10.4735,127811.57146365,0
+MYD.US,D,20220621,000000,10.5628,10.6322,10.4438,10.4636,112884.3414276,0
+MYD.US,D,20220622,000000,10.5033,10.6322,10.4735,10.6024,152496.70303896,0
+MYD.US,D,20220623,000000,10.662,10.7512,10.5529,10.652,423673.20297646,0
+MYD.US,D,20220624,000000,10.7116,10.9595,10.662,10.9198,337830.28738923,0
+MYD.US,D,20220627,000000,10.9793,10.9793,10.7612,10.8008,185317.45225432,0
+MYD.US,D,20220628,000000,10.8802,11.019,10.8405,10.8901,220470.29759081,0
+MYD.US,D,20220629,000000,10.9099,11.0983,10.8802,11.0587,308609.01208328,0
+MYD.US,D,20220630,000000,11.0389,11.1281,10.9893,11.0488,192194.76641006,0
+MYD.US,D,20220701,000000,11.1381,11.2967,11.1006,11.2174,142177.20290935,0
+MYD.US,D,20220705,000000,11.2273,11.3463,11.1479,11.3067,113992.41476834,0
+MYD.US,D,20220706,000000,11.3364,11.4158,11.1877,11.2273,138588.81981591,0
+MYD.US,D,20220707,000000,11.2373,11.2967,11.1182,11.2471,222405.14084911,0
+MYD.US,D,20220708,000000,11.2273,11.3265,11.1975,11.3265,106697.68262982,0
+MYD.US,D,20220711,000000,11.3067,11.4355,11.3067,11.3364,105991.9034319,0
+MYD.US,D,20220712,000000,11.3463,11.4654,11.3067,11.3166,151821.17152095,0
+MYD.US,D,20220713,000000,11.3067,11.4356,11.3067,11.3959,142748.88405966,0
+MYD.US,D,20220714,000000,11.2769,11.3067,11.1479,11.2769,87029.632895734,0
+MYD.US,D,20220715,000000,11.2967,11.3854,11.2868,11.3067,67911.08268003,0
+MYD.US,D,20220718,000000,11.2273,11.3067,11.1877,11.2075,120187.1396141,0
+MYD.US,D,20220719,000000,11.1777,11.2472,11.1777,11.1877,111673.42597517,0
+MYD.US,D,20220720,000000,11.2471,11.3067,11.2273,11.2769,66183.940157116,0
+MYD.US,D,20220721,000000,11.2967,11.3166,11.1677,11.2174,99757.856602255,0
+MYD.US,D,20220722,000000,11.2571,11.2967,11.2075,11.267,101826.79790816,0
+MYD.US,D,20220725,000000,11.2174,11.2373,11.1479,11.1877,171227.07469581,0
+MYD.US,D,20220726,000000,11.2967,11.3364,11.2571,11.3067,68230.699831089,0
+MYD.US,D,20220727,000000,11.2075,11.392,11.2075,11.3463,74327.623845136,0
+MYD.US,D,20220728,000000,11.3959,11.5844,11.386,11.5646,137897.15620195,0
+MYD.US,D,20220729,000000,11.5348,11.6637,11.5248,11.624,88789.039610553,0
+MYD.US,D,20220801,000000,11.6538,11.7529,11.5844,11.624,172470.25434014,0
+MYD.US,D,20220802,000000,11.634,11.7332,11.6142,11.6934,137326.48330763,0
+MYD.US,D,20220803,000000,11.753,11.8026,11.7133,11.7926,89036.062329826,0
+MYD.US,D,20220804,000000,11.7728,11.8521,11.753,11.7728,96104.945125011,0
+MYD.US,D,20220805,000000,11.7332,11.743,11.6142,11.6637,66642.696635765,0
+MYD.US,D,20220808,000000,11.7133,11.7629,11.6538,11.7232,80037.377556323,0
+MYD.US,D,20220809,000000,11.6836,11.8026,11.6736,11.6836,87175.830015303,0
+MYD.US,D,20220810,000000,11.7728,11.8422,11.7232,11.8224,122613.00354296,0
+MYD.US,D,20220811,000000,11.8323,11.8918,11.7629,11.7926,176653.50847183,0
+MYD.US,D,20220812,000000,11.8723,11.962,11.8424,11.8424,96092.369482024,0
+MYD.US,D,20220815,000000,11.8424,11.9022,11.7727,11.8026,84406.626509637,0
+MYD.US,D,20220816,000000,11.8126,11.8623,11.693,11.7329,93699.799200797,0
+MYD.US,D,20220817,000000,11.6632,11.713,11.5038,11.5237,113518.07229402,0
+MYD.US,D,20220818,000000,11.4938,11.5437,11.454,11.4739,119291.16466374,0
+MYD.US,D,20220819,000000,11.4042,11.4341,11.3046,11.3245,90504.016068131,0
+MYD.US,D,20220822,000000,11.3544,11.3942,11.2448,11.2648,80396.586348823,0
+MYD.US,D,20220823,000000,11.2847,11.3544,11.2349,11.3544,128639.55823844,0
+MYD.US,D,20220824,000000,11.3644,11.4042,11.2548,11.3046,137221.88755607,0
+MYD.US,D,20220825,000000,11.3245,11.3245,11.1851,11.2648,86748.995987649,0
+MYD.US,D,20220826,000000,11.2349,11.3146,11.1851,11.1851,91438.755023994,0
+MYD.US,D,20220829,000000,11.195,11.195,11.0158,11.0755,59419.678717403,0
+MYD.US,D,20220830,000000,11.1452,11.1552,11.0058,11.0357,106542.16867926,0
+MYD.US,D,20220831,000000,11.0357,11.0945,10.9361,10.966,164221.88755723,0
+MYD.US,D,20220901,000000,10.9062,10.9361,10.7568,10.8265,257283.13254113,0
+MYD.US,D,20220902,000000,10.9261,10.9261,10.8166,10.8564,96451.807233044,0
+MYD.US,D,20220906,000000,10.946,10.9859,10.7468,10.7767,155997.99197455,0
+MYD.US,D,20220907,000000,10.8166,10.9809,10.7568,10.8066,178961.84739722,0
+MYD.US,D,20220908,000000,10.7867,10.966,10.7269,10.8066,226148.59438719,0
+MYD.US,D,20220909,000000,10.7568,10.8863,10.7568,10.7867,125763.05221422,0
+MYD.US,D,20220912,000000,10.8066,10.8614,10.6771,10.697,177647.59036905,0
+MYD.US,D,20220913,000000,10.5775,10.6572,10.5178,10.5974,199226.90763905,0
+MYD.US,D,20220914,000000,10.5974,10.5974,10.5377,10.5576,107334.33735399,0
+MYD.US,D,20220915,000000,10.5178,10.5626,10.3783,10.3982,156332.32932396,0
+MYD.US,D,20220916,000000,10.3385,10.3783,10.3301,10.3684,188846.38555025,0
+MYD.US,D,20220919,000000,10.3584,10.3783,10.3151,10.3584,195941.76707666,0
+MYD.US,D,20220920,000000,10.2688,10.3285,10.2588,10.2887,88280.120485706,0
+MYD.US,D,20220921,000000,10.2688,10.2986,10.219,10.219,175500.00000751,0
+MYD.US,D,20220922,000000,10.1791,10.199,10.1094,10.1293,110875.50201278,0
+MYD.US,D,20220923,000000,10.0795,10.0795,10.0198,10.0297,158175.70281801,0
+MYD.US,D,20220926,000000,10.0397,10.081,9.96,9.96996,145296.18474517,0
+MYD.US,D,20220927,000000,9.96996,9.99984,9.88032,9.95004,323078.31326684,0
+MYD.US,D,20220928,000000,9.96996,10.1094,9.95004,9.99984,221963.85543119,0
+MYD.US,D,20220929,000000,9.97992,10.0496,9.8106,9.8604,209908.63454714,0
+MYD.US,D,20220930,000000,9.85044,9.94008,9.84048,9.90024,167032.12852121,0
+MYD.US,D,20221003,000000,9.93012,10.1094,9.90024,9.96996,199078.31326153,0
+MYD.US,D,20221004,000000,9.96,10.1293,9.94008,10.0098,257909.63856526,0
+MYD.US,D,20221005,000000,9.93012,10.0297,9.92016,9.96996,228970.88354394,0
+MYD.US,D,20221006,000000,10.0098,10.0496,9.96,9.99984,130074.29719432,0
+MYD.US,D,20221007,000000,10.0297,10.0297,9.94008,9.97992,148528.11245616,0
+MYD.US,D,20221010,000000,10.0297,10.0596,9.92016,9.96996,124296.18474428,0
+MYD.US,D,20221011,000000,9.97992,10.0994,9.97275,10.0696,117939.75904119,0
+MYD.US,D,20221012,000000,10.0596,10.0994,10.0397,10.0696,177185.74297947,0
+MYD.US,D,20221013,000000,9.93012,10.0198,9.9102,9.97992,178046.18474658,0
+MYD.US,D,20221014,000000,10.0098,10.0496,9.9102,9.92016,182025.1004094,0
+MYD.US,D,20221017,000000,9.94008,10.0297,9.88032,9.88032,128411.64659184,0
+MYD.US,D,20221018,000000,9.88032,9.99984,9.88032,9.93012,151503.01205468,0
+MYD.US,D,20221019,000000,9.94008,9.95004,9.8604,9.8604,83848.393577886,0
+MYD.US,D,20221020,000000,9.9102,9.96,9.87036,9.9102,205563.25302085,0
+MYD.US,D,20221021,000000,9.8604,9.88032,9.8106,9.87036,161265.06024787,0
+MYD.US,D,20221024,000000,9.80064,9.80064,9.61588,9.64128,187177.71085138,0
+MYD.US,D,20221025,000000,9.65124,9.67116,9.6114,9.65124,187953.81526909,0
+MYD.US,D,20221026,000000,9.70104,9.77076,9.6114,9.70104,273102.40965024,0
+MYD.US,D,20221027,000000,9.65124,9.68988,9.44208,9.52176,241687.75101436,0
+MYD.US,D,20221028,000000,9.47196,9.52803,9.44208,9.49188,157011.04418343,0
+MYD.US,D,20221031,000000,9.44208,9.49188,9.43212,9.49188,164977.91165365,0
+MYD.US,D,20221101,000000,9.55164,9.58281,9.50184,9.54168,201252.00804074,0
+MYD.US,D,20221102,000000,9.54168,9.58152,9.47196,9.52176,194498.99599226,0
+MYD.US,D,20221103,000000,9.5118,9.54168,9.45204,9.5118,158465.8634606,0
+MYD.US,D,20221104,000000,9.5616,9.74088,9.5616,9.62136,198119.47792013,0
+MYD.US,D,20221107,000000,9.60144,9.68112,9.60144,9.62136,141115.46185343,0
+MYD.US,D,20221108,000000,9.6114,9.67116,9.58152,9.6114,186758.03213651,0
+MYD.US,D,20221109,000000,9.5616,9.61439,9.55164,9.5616,132461.84739523,0
+MYD.US,D,20221110,000000,9.68112,10.0098,9.68112,9.99984,307660.64258345,0
+MYD.US,D,20221111,000000,9.97992,10.0496,9.94456,9.96,154035.14056884,0
+MYD.US,D,20221114,000000,9.9,9.9313,9.85,9.86,262747,0
+MYD.US,D,20221115,000000,9.95,10.035,9.95,10,108814,0
+MYD.US,D,20221116,000000,10.05,10.16,10.05,10.14,210704,0
+MYD.US,D,20221117,000000,10.04,10.26,10.03,10.22,349070,0
+MYD.US,D,20221118,000000,10.27,10.29,10.2135,10.26,502003,0
+MYD.US,D,20221121,000000,10.27,10.49,10.27,10.42,418387,0
+MYD.US,D,20221122,000000,10.48,10.6,10.4464,10.58,236079,0
+MYD.US,D,20221123,000000,10.56,10.64,10.53,10.59,136903,0
+MYD.US,D,20221125,000000,10.56,10.5862,10.55,10.55,36999,0
+MYD.US,D,20221128,000000,10.57,10.67,10.54,10.64,176787,0
+MYD.US,D,20221129,000000,10.57,10.77,10.57,10.7,211392,0
+MYD.US,D,20221130,000000,10.69,10.83,10.69,10.83,150726,0
+MYD.US,D,20221201,000000,10.84,10.9,10.65,10.68,218605,0
+MYD.US,D,20221202,000000,10.65,10.72,10.63,10.65,188665,0
+MYD.US,D,20221205,000000,10.56,10.65,10.56,10.62,129908,0
+MYD.US,D,20221206,000000,10.65,10.72,10.64,10.67,129165,0
+MYD.US,D,20221207,000000,10.68,10.8,10.67,10.67,125210,0
+MYD.US,D,20221208,000000,10.68,10.73,10.63,10.64,161850,0
+MYD.US,D,20221209,000000,10.55,10.65,10.53,10.56,147855,0
+MYD.US,D,20221212,000000,10.63,10.75,10.63,10.67,191718,0
+MYD.US,D,20221213,000000,10.79,10.86,10.65,10.68,264463,0
+MYD.US,D,20221214,000000,10.63,10.7393,10.63,10.68,197768,0
+MYD.US,D,20221215,000000,10.59,10.69,10.57,10.59,243291,0
+MYD.US,D,20221216,000000,10.57,10.58,10.46,10.5,206712,0
+MYD.US,D,20221219,000000,10.52,10.54,10.48,10.52,159643,0
+MYD.US,D,20221220,000000,10.48,10.56,10.47,10.49,305978,0
+MYD.US,D,20221221,000000,10.49,10.54,10.47,10.48,262576,0
+MYD.US,D,20221222,000000,10.47,10.52,10.421,10.45,265598,0
+MYD.US,D,20221223,000000,10.39,10.46,10.38,10.39,194971,0
+MYD.US,D,20221227,000000,10.39,10.4434,10.34,10.38,314302,0
+MYD.US,D,20221228,000000,10.46,10.52,10.3436,10.51,363803,0
+MYD.US,D,20221229,000000,10.6,10.72,10.5,10.53,340841,0
+MYD.US,D,20221230,000000,10.48,10.59,10.39,10.41,340578,0
+MYD.US,D,20230103,000000,10.55,10.62,10.49,10.53,134918,0
+MYD.US,D,20230104,000000,10.61,10.66,10.55,10.61,130854,0
+MYD.US,D,20230105,000000,10.54,10.63,10.5,10.51,182854,0
+MYD.US,D,20230106,000000,10.63,10.63,10.53,10.61,135561,0
+MYD.US,D,20230109,000000,10.71,10.72,10.66,10.7,55382,0
+MYD.US,D,20230110,000000,10.68,10.73,10.63,10.64,252685,0
+MYD.US,D,20230111,000000,10.73,10.79,10.69,10.77,63780,0
+MYD.US,D,20230112,000000,10.78,10.86,10.7132,10.82,153929,0
+MYD.US,D,20230113,000000,10.8,10.94,10.7613,10.85,231088,0
+MYD.US,D,20230117,000000,10.84,10.95,10.81,10.92,105332,0
+MYD.US,D,20230118,000000,10.97,11.07,10.9,10.92,184457,0
+MYD.US,D,20230119,000000,10.93,11.09,10.93,10.98,122135,0
+MYD.US,D,20230120,000000,10.92,11.18,10.92,11.15,164659,0
+MYD.US,D,20230123,000000,11.2,11.23,11.11,11.12,81004,0
+MYD.US,D,20230124,000000,11.22,11.24,11.16,11.17,125016,0
+MYD.US,D,20230125,000000,11.15,11.17,11.0502,11.12,50682,0
+MYD.US,D,20230126,000000,11.16,11.16,11.01,11.03,34186,0
+MYD.US,D,20230127,000000,11.05,11.16,11.02,11.16,64228,0
+MYD.US,D,20230130,000000,11.15,11.16,11.1,11.14,47065,0
+MYD.US,D,20230131,000000,11.17,11.2,11.12,11.19,47829,0
+MYD.US,D,20230201,000000,11.19,11.29,11.1,11.23,202972,0
+MYD.US,D,20230202,000000,11.34,11.34,11.18,11.27,94849,0
+MYD.US,D,20230203,000000,11.12,11.2,10.97,11.02,269569,0
+MYD.US,D,20230206,000000,10.94,11.0035,10.9,10.9,108721,0
+MYD.US,D,20230207,000000,10.99,11.04,10.96,11.01,87223,0
+MYD.US,D,20230208,000000,11.09,11.11,11.01,11.01,119346,0
+MYD.US,D,20230209,000000,11.16,11.16,10.99,10.99,63512,0
+MYD.US,D,20230210,000000,11.03,11.07,10.92,10.98,69768,0
+MYD.US,D,20230213,000000,11.09,11.1,10.96,10.99,44368,0
+MYD.US,D,20230214,000000,10.95,10.95,10.83,10.91,82698,0
+MYD.US,D,20230215,000000,10.96,10.96,10.8,10.8,79578,0
+MYD.US,D,20230216,000000,10.77,10.78,10.62,10.67,145492,0
+MYD.US,D,20230217,000000,10.67,10.67,10.57,10.6,66885,0
+MYD.US,D,20230221,000000,10.6,10.6,10.5,10.52,115768,0
+MYD.US,D,20230222,000000,10.59,10.6,10.53,10.56,109069,0
+MYD.US,D,20230223,000000,10.58,10.61,10.49,10.51,76200,0
+MYD.US,D,20230224,000000,10.45,10.46,10.4,10.4,62108,0
+MYD.US,D,20230227,000000,10.52,10.59,10.48,10.53,75073,0
+MYD.US,D,20230228,000000,10.55,10.565,10.45,10.45,75188,0
+MYD.US,D,20230301,000000,10.46,10.5185,10.45,10.47,40142,0
+MYD.US,D,20230302,000000,10.43,10.49,10.4,10.49,93605,0
+MYD.US,D,20230303,000000,10.55,10.55,10.45,10.47,68878,0
+MYD.US,D,20230306,000000,10.51,10.55,10.502,10.54,131727,0
+MYD.US,D,20230307,000000,10.57,10.58,10.45,10.49,68259,0
+MYD.US,D,20230308,000000,10.53,10.58,10.47,10.51,53622,0
+MYD.US,D,20230309,000000,10.54,10.69,10.54,10.65,117392,0
+MYD.US,D,20230310,000000,10.65,10.68,10.56,10.58,54385,0
+MYD.US,D,20230313,000000,10.62,10.65,10.54,10.55,99473,0
+MYD.US,D,20230314,000000,10.68,10.68,10.48,10.53,86906,0
+MYD.US,D,20230315,000000,10.63,10.66,10.5,10.66,64189,0
+MYD.US,D,20230316,000000,10.66,10.7679,10.64,10.74,71205,0
+MYD.US,D,20230317,000000,10.74,10.74,10.61,10.63,44661,0
+MYD.US,D,20230320,000000,10.63,10.6707,10.52,10.55,61200,0
+MYD.US,D,20230321,000000,10.59,10.59,10.48,10.51,46089,0
+MYD.US,D,20230322,000000,10.55,10.6,10.47,10.54,85484,0
+MYD.US,D,20230323,000000,10.48,10.54,10.43,10.43,86612,0
+MYD.US,D,20230324,000000,10.53,10.53,10.41,10.45,71156,0
+MYD.US,D,20230327,000000,10.52,10.58,10.44,10.47,75293,0
+MYD.US,D,20230328,000000,10.44,10.535,10.44,10.47,75096,0
+MYD.US,D,20230329,000000,10.46,10.52,10.45,10.48,98407,0
+MYD.US,D,20230330,000000,10.53,10.7,10.5163,10.63,57550,0
+MYD.US,D,20230331,000000,10.66,10.8,10.66,10.75,104713,0
+MYD.US,D,20230403,000000,10.78,10.87,10.59,10.64,125656,0
+MYD.US,D,20230404,000000,10.64,10.67,10.56,10.6,85220,0
+MYD.US,D,20230405,000000,10.6,10.86,10.6,10.86,156785,0
+MYD.US,D,20230406,000000,10.89,10.91,10.8,10.8,81645,0
+MYD.US,D,20230410,000000,10.84,10.84,10.72,10.72,48663,0
+MYD.US,D,20230411,000000,10.73,10.82,10.64,10.67,281725,0
+MYD.US,D,20230412,000000,10.72,10.76,10.7,10.75,79780,0
+MYD.US,D,20230413,000000,10.72,10.78,10.7,10.7,74055,0
+MYD.US,D,20230414,000000,10.75,10.75,10.665,10.67,59595,0
+MYD.US,D,20230417,000000,10.68,10.71,10.64,10.69,154754,0
+MYD.US,D,20230418,000000,10.66,10.68,10.56,10.6,63197,0
+MYD.US,D,20230419,000000,10.57,10.57,10.47,10.51,70712,0
+MYD.US,D,20230420,000000,10.55,10.59,10.51,10.51,41396,0
+MYD.US,D,20230421,000000,10.51,10.5399,10.48,10.51,58345,0
+MYD.US,D,20230424,000000,10.51,10.59,10.51,10.51,59781,0
+MYD.US,D,20230425,000000,10.52,10.57,10.4,10.42,93746,0
+MYD.US,D,20230426,000000,10.43,10.55,10.43,10.49,118464,0
+MYD.US,D,20230427,000000,10.49,10.54,10.48,10.49,92864,0
+MYD.US,D,20230428,000000,10.5,10.58,10.49,10.54,80108,0
+MYD.US,D,20230501,000000,10.5,10.5399,10.45,10.45,97750,0
+MYD.US,D,20230502,000000,10.38,10.48,10.38,10.45,109412,0
+MYD.US,D,20230503,000000,10.42,10.46,10.4,10.4,133240,0
+MYD.US,D,20230504,000000,10.4,10.52,10.38,10.5,156353,0
+MYD.US,D,20230505,000000,10.56,10.59,10.49,10.54,103107,0
+MYD.US,D,20230508,000000,10.54,10.57,10.45,10.46,55910,0
+MYD.US,D,20230509,000000,10.5,10.5028,10.39,10.43,88956,0
+MYD.US,D,20230510,000000,10.47,10.53,10.44,10.46,60802,0
+MYD.US,D,20230511,000000,10.49,10.5,10.44,10.45,38191,0
+MYD.US,D,20230512,000000,10.51,10.51,10.39,10.45,48991,0
+MYD.US,D,20230515,000000,10.44,10.47,10.411,10.42,62962,0
+MYD.US,D,20230516,000000,10.42,10.435,10.38,10.4,74657,0
+MYD.US,D,20230517,000000,10.4,10.4,10.355,10.39,63917,0
+MYD.US,D,20230518,000000,10.39,10.39,10.33,10.33,110151,0
+MYD.US,D,20230519,000000,10.32,10.32,10.21,10.23,97777,0
+MYD.US,D,20230522,000000,10.29,10.29,10.15,10.18,74188,0
+MYD.US,D,20230523,000000,10.23,10.23,10.15,10.18,70050,0
+MYD.US,D,20230524,000000,10.16,10.19,10,10,125529,0
+MYD.US,D,20230525,000000,10.05,10.08,10.04,10.08,66204,0
+MYD.US,D,20230526,000000,10.04,10.11,10.04,10.06,73219,0
+MYD.US,D,20230530,000000,10.09,10.15,10.09,10.13,69009,0
+MYD.US,D,20230531,000000,10.16,10.19,10.15,10.16,91177,0
+MYD.US,D,20230601,000000,10.19,10.285,10.19,10.22,75753,0
+MYD.US,D,20230602,000000,10.3,10.3,10.17,10.17,112759,0
+MYD.US,D,20230605,000000,10.2,10.27,10.2,10.24,58382,0
+MYD.US,D,20230606,000000,10.27,10.33,10.255,10.29,134591,0
+MYD.US,D,20230607,000000,10.34,10.35,10.27,10.27,78626,0
+MYD.US,D,20230608,000000,10.32,10.39,10.28,10.36,105324,0
+MYD.US,D,20230609,000000,10.4,10.4,10.36,10.36,51747,0
+MYD.US,D,20230612,000000,10.42,10.42,10.3647,10.38,53724,0
+MYD.US,D,20230613,000000,10.42,10.42,10.29,10.31,41642,0
+MYD.US,D,20230614,000000,10.32,10.34,10.3,10.34,46455,0
+MYD.US,D,20230615,000000,10.34,10.37,10.32,10.33,94182,0
+MYD.US,D,20230616,000000,10.33,10.36,10.29,10.29,72800,0
+MYD.US,D,20230620,000000,10.32,10.38,10.3166,10.34,66796,0
+MYD.US,D,20230621,000000,10.37,10.3799,10.32,10.33,78682,0
+MYD.US,D,20230622,000000,10.36,10.37,10.31,10.32,60729,0
+MYD.US,D,20230623,000000,10.37,10.42,10.36,10.37,79889,0
+MYD.US,D,20230626,000000,10.4,10.44,10.3791,10.43,74819,0
+MYD.US,D,20230627,000000,10.48,10.485,10.45,10.47,75124,0
+MYD.US,D,20230628,000000,10.47,10.55,10.47,10.54,100479,0
+MYD.US,D,20230629,000000,10.53,10.53,10.44,10.45,103731,0
+MYD.US,D,20230630,000000,10.55,10.555,10.44,10.44,86336,0
+MYD.US,D,20230703,000000,10.48,10.56,10.45,10.52,54629,0
+MYD.US,D,20230705,000000,10.55,10.55,10.5,10.53,89309,0
+MYD.US,D,20230706,000000,10.48,10.49,10.35,10.44,82091,0
+MYD.US,D,20230707,000000,10.41,10.47,10.3901,10.41,67640,0
+MYD.US,D,20230710,000000,10.45,10.47,10.412,10.45,53079,0
+MYD.US,D,20230711,000000,10.45,10.48,10.41,10.43,46599,0
+MYD.US,D,20230712,000000,10.49,10.53,10.43,10.49,83699,0
+MYD.US,D,20230713,000000,10.49,10.5479,10.4801,10.51,30735,0
+MYD.US,D,20230714,000000,10.51,10.53,10.48,10.48,83238,0
+MYD.US,D,20230717,000000,10.53,10.53,10.47,10.47,63136,0
+MYD.US,D,20230718,000000,10.5,10.57,10.4693,10.52,69047,0
+MYD.US,D,20230719,000000,10.55,10.63,10.55,10.6,60083,0
+MYD.US,D,20230720,000000,10.57,10.57,10.49,10.49,73255,0
+MYD.US,D,20230721,000000,10.55,10.58,10.52,10.53,55166,0
+MYD.US,D,20230724,000000,10.55,10.59,10.54,10.57,96175,0
+MYD.US,D,20230725,000000,10.58,10.58,10.49,10.5,65741,0
+MYD.US,D,20230726,000000,10.52,10.57,10.52,10.53,63196,0
+MYD.US,D,20230727,000000,10.59,10.59,10.45,10.45,62378,0
+MYD.US,D,20230728,000000,10.52,10.53,10.49,10.51,88739,0
+MYD.US,D,20230731,000000,10.52,10.58,10.5,10.5,122910,0
+MYD.US,D,20230801,000000,10.51,10.57,10.4701,10.52,107565,0
+MYD.US,D,20230802,000000,10.52,10.54,10.44,10.5,107927,0
+MYD.US,D,20230803,000000,10.43,10.46,10.29,10.3,94424,0
+MYD.US,D,20230804,000000,10.32,10.36,10.25,10.29,54482,0
+MYD.US,D,20230807,000000,10.32,10.36,10.2,10.24,52308,0
+MYD.US,D,20230808,000000,10.25,10.25,10.21,10.25,59858,0
+MYD.US,D,20230809,000000,10.24,10.27,10.21,10.25,89376,0
+MYD.US,D,20230810,000000,10.29,10.35,10.22,10.23,71714,0
+MYD.US,D,20230811,000000,10.3,10.34,10.21,10.25,99362,0
+MYD.US,D,20230814,000000,10.24,10.24,10.13,10.21,101550,0
+MYD.US,D,20230815,000000,10.24,10.24,10.17,10.19,40718,0
+MYD.US,D,20230816,000000,10.22,10.22,10.12,10.13,79370,0
+MYD.US,D,20230817,000000,10.16,10.16,10.08,10.16,78906,0
+MYD.US,D,20230818,000000,10.16,10.1805,10.06,10.06,81600,0
+MYD.US,D,20230821,000000,10.09,10.1,10.01,10.02,91327,0
+MYD.US,D,20230822,000000,10.09,10.11,9.93,9.94,136132,0
+MYD.US,D,20230823,000000,9.9,10.04,9.9,10.02,171108,0
+MYD.US,D,20230824,000000,9.98,9.99,9.9,9.93,174927,0
+MYD.US,D,20230825,000000,9.9,9.95,9.9,9.93,114804,0
+MYD.US,D,20230828,000000,9.94,9.944,9.91,9.92,101965,0
+MYD.US,D,20230829,000000,9.93,9.99,9.9089,9.97,98619,0
+MYD.US,D,20230830,000000,9.99,10.0284,9.97,9.99,112370,0
+MYD.US,D,20230831,000000,10,10.06,10,10.04,193293,0
+MYD.US,D,20230901,000000,10.06,10.0818,10,10.02,97976,0
+MYD.US,D,20230905,000000,10.03,10.03,9.93,9.95,263249,0
+MYD.US,D,20230906,000000,9.95,10,9.95,9.96,61204,0
+MYD.US,D,20230907,000000,9.97,9.97,9.9,9.93,118115,0
+MYD.US,D,20230908,000000,9.91,9.97,9.85,9.91,281531,0
+MYD.US,D,20230911,000000,9.91,9.92,9.87,9.89,128671,0
+MYD.US,D,20230912,000000,9.87,9.89,9.85,9.87,100331,0
+MYD.US,D,20230913,000000,9.84,9.8879,9.84,9.87,114726,0
+MYD.US,D,20230914,000000,9.83,9.835,9.75,9.8,89703,0
+MYD.US,D,20230915,000000,9.8,9.82,9.73,9.78,184794,0
+MYD.US,D,20230918,000000,9.74,9.81,9.73,9.78,87561,0
+MYD.US,D,20230919,000000,9.8,9.8,9.75,9.77,59220,0
+MYD.US,D,20230920,000000,9.76,9.85,9.755,9.81,197613,0
+MYD.US,D,20230921,000000,9.8,9.8,9.695,9.71,121796,0
+MYD.US,D,20230922,000000,9.74,9.77,9.715,9.75,87938,0
+MYD.US,D,20230925,000000,9.71,9.71,9.53,9.53,101508,0
+MYD.US,D,20230926,000000,9.54,9.54,9.37,9.39,212403,0
+MYD.US,D,20230927,000000,9.38,9.4207,9.26,9.26,171205,0
+MYD.US,D,20230928,000000,9.26,9.3,9.15,9.18,242839,0
+MYD.US,D,20230929,000000,9.24,9.27,9.17,9.18,145862,0
+MYD.US,D,20231002,000000,9.21,9.28,9.17,9.19,1046580,0
+MYD.US,D,20231003,000000,9.15,9.22,9.15,9.18,754143,0
+MYD.US,D,20231004,000000,9.2,9.28,9.2,9.27,215028,0
+MYD.US,D,20231005,000000,9.29,9.29,9.19,9.19,195713,0
+MYD.US,D,20231006,000000,9.15,9.2007,9.11,9.17,97511,0
+MYD.US,D,20231009,000000,9.17,9.21,9.13,9.18,772762,0
+MYD.US,D,20231010,000000,9.15,9.24,9.15,9.23,124161,0
+MYD.US,D,20231011,000000,9.3,9.37,9.3,9.32,169428,0
+MYD.US,D,20231012,000000,9.34,9.34,9.29,9.3,108329,0
+MYD.US,D,20231013,000000,9.33,9.33,9.25,9.25,128780,0
+MYD.US,D,20231016,000000,9.27,9.27,9.13,9.19,156054,0
+MYD.US,D,20231017,000000,9.13,9.15,9.08,9.11,138416,0
+MYD.US,D,20231018,000000,9.03,9.08,9.03,9.06,135147,0
+MYD.US,D,20231019,000000,9.02,9.07,9,9,121263,0
+MYD.US,D,20231020,000000,8.96,9.03,8.94,8.94,202522,0
+MYD.US,D,20231023,000000,8.89,8.9755,8.87,8.87,122357,0
+MYD.US,D,20231024,000000,8.92,8.99,8.905,8.93,128783,0
+MYD.US,D,20231025,000000,8.85,8.91,8.78,8.82,184628,0
+MYD.US,D,20231026,000000,8.76,8.885,8.76,8.86,139518,0
+MYD.US,D,20231027,000000,8.81,8.93,8.81,8.91,160876,0
+MYD.US,D,20231030,000000,8.9,8.975,8.9,8.91,119099,0
+MYD.US,D,20231031,000000,8.92,8.99,8.92,8.96,206555,0
+MYD.US,D,20231101,000000,8.97,9.14,8.962,9.12,148834,0
+MYD.US,D,20231102,000000,9.2,9.27,9.2,9.22,205236,0
+MYD.US,D,20231103,000000,9.31,9.42,9.31,9.38,192853,0
+MYD.US,D,20231106,000000,9.34,9.38,9.27,9.35,220238,0
+MYD.US,D,20231107,000000,9.4,9.55,9.4,9.51,87061,0
+MYD.US,D,20231108,000000,9.55,9.62,9.52,9.61,133609,0
+MYD.US,D,20231109,000000,9.62,9.62,9.495,9.53,121967,0
+MYD.US,D,20231110,000000,9.53,9.6,9.53,9.57,96002,0
+MYD.US,D,20231113,000000,9.52,9.56,9.52,9.55,106764,0
+MYD.US,D,20231114,000000,9.63,9.715,9.63,9.71,163791,0
+MYD.US,D,20231115,000000,9.72,9.83,9.7002,9.75,154093,0
+MYD.US,D,20231116,000000,9.93,10,9.8,9.97,207598,0
+MYD.US,D,20231117,000000,10,10.08,10,10.06,186169,0
+MYD.US,D,20231120,000000,10.02,10.13,10.02,10.11,228596,0
+MYD.US,D,20231121,000000,10.11,10.18,10.11,10.13,128900,0
+MYD.US,D,20231122,000000,10.12,10.19,10.11,10.14,122093,0
+MYD.US,D,20231124,000000,10.14,10.19,10.13,10.15,66852,0
+MYD.US,D,20231127,000000,10.2,10.2,10.15,10.16,126031,0
+MYD.US,D,20231128,000000,10.16,10.25,10.12,10.24,188676,0
+MYD.US,D,20231129,000000,10.3,10.448,10.3,10.4,229295,0
+MYD.US,D,20231130,000000,10.44,10.44,10.3,10.37,128500,0
+MYD.US,D,20231201,000000,10.49,10.5499,10.34,10.52,227929,0
+MYD.US,D,20231204,000000,10.53,10.57,10.42,10.46,208109,0
+MYD.US,D,20231205,000000,10.51,10.52,10.46,10.52,89346,0
+MYD.US,D,20231206,000000,10.58,10.58,10.48,10.5,123216,0
+MYD.US,D,20231207,000000,10.57,10.6,10.5,10.59,55648,0
+MYD.US,D,20231208,000000,10.58,10.61,10.54,10.59,112670,0
+MYD.US,D,20231211,000000,10.55,10.6037,10.5,10.51,182233,0
+MYD.US,D,20231212,000000,10.5,10.5599,10.48,10.48,133882,0
+MYD.US,D,20231213,000000,10.47,10.57,10.46,10.55,187961,0
+MYD.US,D,20231214,000000,10.56,10.66,10.5201,10.65,149552,0
+MYD.US,D,20231215,000000,10.68,10.74,10.6646,10.74,189132,0
+MYD.US,D,20231218,000000,10.79,10.8,10.69,10.71,160841,0
+MYD.US,D,20231219,000000,10.78,10.805,10.69,10.69,277674,0
+MYD.US,D,20231220,000000,10.7,10.74,10.65,10.67,359995,0
+MYD.US,D,20231221,000000,10.71,10.73,10.65,10.69,221631,0
+MYD.US,D,20231222,000000,10.74,10.76,10.71,10.75,180491,0
+MYD.US,D,20231226,000000,10.74,10.75,10.7,10.73,209555,0
+MYD.US,D,20231227,000000,10.75,10.77,10.72,10.74,279765,0
+MYD.US,D,20231228,000000,10.68,10.74,10.6745,10.72,205234,0
+MYD.US,D,20231229,000000,10.69,10.84,10.69,10.78,199825,0
+MYD.US,D,20240102,000000,10.81,10.82,10.75,10.79,280888,0
+MYD.US,D,20240103,000000,10.8,10.85,10.76,10.85,84489,0
+MYD.US,D,20240104,000000,10.84,10.86,10.735,10.76,288027,0
+MYD.US,D,20240105,000000,10.72,10.79,10.71,10.72,179268,0
+MYD.US,D,20240108,000000,10.78,10.85,10.75,10.83,233750,0
+MYD.US,D,20240109,000000,10.77,10.8,10.71,10.71,268765,0
+MYD.US,D,20240110,000000,10.78,10.78,10.65,10.68,268209,0
+MYD.US,D,20240111,000000,10.63,10.67,10.56,10.59,213985,0
+MYD.US,D,20240112,000000,10.62,10.65,10.585,10.63,188747,0
+MYD.US,D,20240116,000000,10.6,10.63,10.4999,10.54,147385,0
+MYD.US,D,20240117,000000,10.52,10.549,10.4601,10.47,151768,0
+MYD.US,D,20240118,000000,10.5,10.5,10.43,10.44,238463,0
+MYD.US,D,20240119,000000,10.44,10.54,10.35,10.49,429118,0
+MYD.US,D,20240122,000000,10.55,10.685,10.53,10.61,229434,0
+MYD.US,D,20240123,000000,10.59,10.59,10.45,10.47,242206,0
+MYD.US,D,20240124,000000,10.51,10.61,10.455,10.55,302852,0
+MYD.US,D,20240125,000000,10.55,10.64,10.55,10.59,103165,0
+MYD.US,D,20240126,000000,10.57,10.6,10.51,10.53,151443,0
+MYD.US,D,20240129,000000,10.53,10.65,10.52,10.62,89652,0
+MYD.US,D,20240130,000000,10.62,10.669,10.59,10.62,196095,0
+MYD.US,D,20240131,000000,10.62,10.7199,10.615,10.7,156264,0
+MYD.US,D,20240201,000000,10.75,10.83,10.75,10.83,132008,0
+MYD.US,D,20240202,000000,10.77,10.8,10.725,10.75,210076,0
+MYD.US,D,20240205,000000,10.71,10.72,10.65,10.68,149121,0
+MYD.US,D,20240206,000000,10.68,10.77,10.68,10.75,101128,0
+MYD.US,D,20240207,000000,10.76,10.79,10.75,10.77,54763,0
+MYD.US,D,20240208,000000,10.75,10.7714,10.71,10.74,106316,0
+MYD.US,D,20240209,000000,10.74,10.785,10.71,10.74,299925,0
+MYD.US,D,20240212,000000,10.87,10.97,10.83,10.96,1714374,0
+MYD.US,D,20240213,000000,10.89,10.97,10.85,10.93,842917,0
+MYD.US,D,20240214,000000,10.89,11.025,10.8833,10.98,600183,0
+MYD.US,D,20240215,000000,11.03,11.07,11.019,11.04,417893,0
+MYD.US,D,20240216,000000,11.02,11.02,10.9,10.99,443855,0
+MYD.US,D,20240220,000000,11.05,11.13,11,11.11,432080,0
+MYD.US,D,20240221,000000,11.08,11.13,11.065,11.1,222987,0
+MYD.US,D,20240222,000000,11.17,11.17,11.08,11.13,216174,0
+MYD.US,D,20240223,000000,11.13,11.13,11.08,11.08,151749,0
+MYD.US,D,20240226,000000,11.14,11.14,11.025,11.06,211129,0
+MYD.US,D,20240227,000000,11.07,11.07,11.01,11.03,125906,0
+MYD.US,D,20240228,000000,11.04,11.12,11.0299,11.1,247634,0
+MYD.US,D,20240229,000000,11.18,11.18,11.11,11.16,209238,0
+MYD.US,D,20240301,000000,11.2,11.27,11.17,11.24,214685,0
+MYD.US,D,20240304,000000,11.27,11.29,11.18,11.22,283994,0
+MYD.US,D,20240305,000000,11.21,11.24,11.17,11.2,266379,0
+MYD.US,D,20240306,000000,11.26,11.26,11.14,11.16,267278,0
+MYD.US,D,20240307,000000,11.16,11.2,11.13,11.2,200835,0
+MYD.US,D,20240308,000000,11.17,11.25,11.17,11.25,203426,0
+MYD.US,D,20240311,000000,11.3,11.3,11.2207,11.27,98445,0
+MYD.US,D,20240312,000000,11.27,11.27,11.17,11.21,230648,0
+MYD.US,D,20240313,000000,11.18,11.2094,11.08,11.08,360254,0
+MYD.US,D,20240314,000000,11.05,11.055,10.96,10.97,242756,0
+MYD.US,D,20240315,000000,10.97,10.99,10.94,10.99,105749,0
+MYD.US,D,20240318,000000,11,11.07,11,11.05,100026,0
+MYD.US,D,20240319,000000,11.06,11.08,11.02,11.04,123788,0
+MYD.US,D,20240320,000000,11.08,11.08,11.0011,11.02,106561,0
+MYD.US,D,20240321,000000,11.04,11.07,11,11.01,153344,0
+MYD.US,D,20240322,000000,11.08,11.09,11.01,11.04,77334,0
+MYD.US,D,20240325,000000,11.05,11.05,11,11,97319,0
+MYD.US,D,20240326,000000,11,11.01,10.96,10.98,115809,0
+MYD.US,D,20240327,000000,10.98,11.01,10.95,11.01,108832,0
+MYD.US,D,20240328,000000,10.99,11.06,10.96,11.06,159102,0
+MYD.US,D,20240401,000000,11.06,11.0804,10.95,10.96,129632,0
+MYD.US,D,20240402,000000,10.92,10.93,10.83,10.9,247864,0
+MYD.US,D,20240403,000000,10.85,10.88,10.83,10.88,141093,0
+MYD.US,D,20240404,000000,10.89,10.92,10.88,10.9,68896,0
+MYD.US,D,20240405,000000,10.87,10.87,10.84,10.86,61298,0
+MYD.US,D,20240408,000000,10.85,10.92,10.85,10.88,47022,0
+MYD.US,D,20240409,000000,10.95,10.96,10.88,10.96,127393,0
+MYD.US,D,20240410,000000,10.88,10.88,10.82,10.84,163797,0
+MYD.US,D,20240411,000000,10.82,10.88,10.79,10.85,119124,0
+MYD.US,D,20240412,000000,10.85,10.87,10.81,10.82,80355,0
+MYD.US,D,20240415,000000,10.76,10.79,10.7,10.71,146239,0
+MYD.US,D,20240416,000000,10.64,10.745,10.64,10.7,98367,0
+MYD.US,D,20240417,000000,10.71,10.76,10.69,10.73,120786,0
+MYD.US,D,20240418,000000,10.77,10.77,10.64,10.64,110954,0
+MYD.US,D,20240419,000000,10.66,10.71,10.63,10.645,134034,0
+MYD.US,D,20240422,000000,10.64,10.66,10.6,10.61,122449,0
+MYD.US,D,20240423,000000,10.6,10.67,10.6,10.64,60646,0
+MYD.US,D,20240424,000000,10.62,10.66,10.6,10.6,100481,0
+MYD.US,D,20240425,000000,10.55,10.55,10.505,10.52,158624,0
+MYD.US,D,20240426,000000,10.51,10.58,10.51,10.55,86460,0
+MYD.US,D,20240429,000000,10.55,10.57,10.54,10.56,77138,0
+MYD.US,D,20240430,000000,10.5,10.53,10.495,10.5,120828,0
+MYD.US,D,20240501,000000,10.5,10.58,10.5,10.54,132029,0
+MYD.US,D,20240502,000000,10.53,10.59,10.51,10.58,100544,0
+MYD.US,D,20240503,000000,10.63,10.7,10.63,10.69,145981,0
+MYD.US,D,20240506,000000,10.7,10.78,10.7,10.76,165263,0
+MYD.US,D,20240507,000000,10.84,10.88,10.82,10.85,198518,0
+MYD.US,D,20240508,000000,10.85,10.9,10.84,10.88,109575,0
+MYD.US,D,20240509,000000,10.92,10.92,10.85,10.88,128883,0
+MYD.US,D,20240510,000000,10.89,10.89,10.78,10.79,117189,0
+MYD.US,D,20240513,000000,10.85,10.85,10.76,10.78,119416,0
+MYD.US,D,20240514,000000,10.75,10.77,10.66,10.66,182145,0
+MYD.US,D,20240515,000000,10.71,10.76,10.7,10.72,190280,0
+MYD.US,D,20240516,000000,10.72,10.755,10.71,10.72,151305,0
+MYD.US,D,20240517,000000,10.75,10.77,10.66,10.73,132683,0
+MYD.US,D,20240520,000000,10.76,10.78,10.73,10.77,131783,0
+MYD.US,D,20240521,000000,10.77,10.815,10.7635,10.81,190336,0
+MYD.US,D,20240522,000000,10.84,10.84,10.71,10.71,84141,0
+MYD.US,D,20240523,000000,10.71,10.72,10.63,10.65,113114,0
+MYD.US,D,20240524,000000,10.68,10.735,10.65,10.73,65987,0
+MYD.US,D,20240528,000000,10.74,10.78,10.62,10.66,128285,0
+MYD.US,D,20240529,000000,10.66,10.66,10.53,10.55,170281,0
+MYD.US,D,20240530,000000,10.55,10.58,10.52,10.535,119190,0
+MYD.US,D,20240531,000000,10.56,10.6,10.545,10.59,142152,0
+MYD.US,D,20240603,000000,10.73,10.73,10.5592,10.58,218046,0
+MYD.US,D,20240604,000000,10.62,10.665,10.595,10.64,182188,0
+MYD.US,D,20240605,000000,10.64,10.7093,10.6299,10.7,103871,0
+MYD.US,D,20240606,000000,10.75,10.76,10.7,10.73,146788,0
+MYD.US,D,20240607,000000,10.64,10.72,10.6399,10.7,154438,0
+MYD.US,D,20240610,000000,10.75,10.79,10.7,10.79,89822,0
+MYD.US,D,20240611,000000,10.8,10.84,10.8,10.83,116638,0
+MYD.US,D,20240612,000000,10.9,10.9391,10.785,10.8,334404,0
+MYD.US,D,20240613,000000,10.84,10.9,10.8199,10.86,209728,0
+MYD.US,D,20240614,000000,10.79,10.85,10.75,10.82,110374,0
+MYD.US,D,20240617,000000,10.77,10.83,10.76,10.81,101365,0
+MYD.US,D,20240618,000000,10.82,10.86,10.82,10.83,122211,0
+MYD.US,D,20240620,000000,10.82,10.82,10.76,10.78,131458,0
+MYD.US,D,20240621,000000,10.79,10.7904,10.72,10.73,101306,0
+MYD.US,D,20240624,000000,10.76,10.79,10.71,10.73,149790,0
+MYD.US,D,20240625,000000,10.73,10.745,10.72,10.74,125028,0
+MYD.US,D,20240626,000000,10.71,10.76,10.71,10.76,111616,0
+MYD.US,D,20240627,000000,10.79,10.8,10.75,10.8,108837,0
+MYD.US,D,20240628,000000,10.84,10.85,10.77,10.85,118712,0
+MYD.US,D,20240701,000000,10.83,10.83,10.755,10.8,152088,0
+MYD.US,D,20240702,000000,10.77,10.82,10.77,10.8,162932,0
+MYD.US,D,20240703,000000,10.83,10.85,10.79,10.83,104672,0
+MYD.US,D,20240705,000000,10.85,10.87,10.82,10.86,134789,0
+MYD.US,D,20240708,000000,10.83,10.88,10.78,10.88,198197,0
+MYD.US,D,20240709,000000,10.86,10.89,10.82,10.87,180112,0
+MYD.US,D,20240710,000000,10.92,10.92,10.875,10.91,109084,0
+MYD.US,D,20240711,000000,10.93,11,10.93,10.99,180766,0
+MYD.US,D,20240712,000000,10.96,11.03,10.96,11.01,113560,0
+MYD.US,D,20240715,000000,10.93,10.94,10.885,10.94,109904,0
+MYD.US,D,20240716,000000,10.94,10.9764,10.92,10.95,97801,0
+MYD.US,D,20240717,000000,10.91,10.93,10.85,10.85,121198,0
+MYD.US,D,20240718,000000,10.89,10.895,10.81,10.83,164342,0
+MYD.US,D,20240719,000000,10.81,10.9,10.78,10.8,374058,0
+MYD.US,D,20240722,000000,10.85,10.865,10.83,10.86,116621,0
+MYD.US,D,20240723,000000,10.89,10.915,10.86,10.9,107969,0
+MYD.US,D,20240724,000000,10.87,10.89,10.85,10.86,68177,0
+MYD.US,D,20240725,000000,10.87,10.9,10.87,10.875,73462,0
+MYD.US,D,20240726,000000,10.88,10.96,10.88,10.94,77362,0
+MYD.US,D,20240729,000000,10.92,10.97,10.92,10.95,93113,0
+MYD.US,D,20240730,000000,10.96,10.97,10.89,10.93,75406,0
+MYD.US,D,20240731,000000,10.98,11,10.93,10.99,103801,0
+MYD.US,D,20240801,000000,10.99,11.07,10.99,11.05,117462,0
+MYD.US,D,20240802,000000,11.11,11.14,11.1,11.14,127310,0
+MYD.US,D,20240805,000000,11.14,11.14,10.94,10.94,199235,0
+MYD.US,D,20240806,000000,10.99,11.1,10.98,11.1,133538,0
+MYD.US,D,20240807,000000,11.11,11.2,11.07,11.11,238779,0
+MYD.US,D,20240808,000000,11.11,11.11,11.06,11.08,147798,0
+MYD.US,D,20240809,000000,11.07,11.14,11.07,11.1,163034,0
+MYD.US,D,20240812,000000,11.13,11.15,11.07,11.13,143551,0
+MYD.US,D,20240813,000000,11.2,11.23,11.15,11.19,201400,0
+MYD.US,D,20240814,000000,11.22,11.3,11.19,11.26,186177,0
+MYD.US,D,20240815,000000,11.19,11.19,11.13,11.17,99802,0
+MYD.US,D,20240816,000000,11.19,11.22,11.1508,11.2,211389,0
+MYD.US,D,20240819,000000,11.24,11.25,11.15,11.17,131363,0
+MYD.US,D,20240820,000000,11.21,11.21,11.13,11.16,142192,0
+MYD.US,D,20240821,000000,11.19,11.2015,11.11,11.16,113366,0
+MYD.US,D,20240822,000000,11.16,11.16,11.12,11.13,72196,0
+MYD.US,D,20240823,000000,11.16,11.2,11.15,11.18,125299,0
+MYD.US,D,20240826,000000,11.22,11.22,11.16,11.17,47276,0
+MYD.US,D,20240827,000000,11.18,11.24,11.15,11.23,67449,0
+MYD.US,D,20240828,000000,11.25,11.25,11.17,11.18,52569,0
+MYD.US,D,20240829,000000,11.21,11.227,11.17,11.18,87252,0
+MYD.US,D,20240830,000000,11.23,11.25,11.18,11.19,67542,0
+MYD.US,D,20240903,000000,11.28,11.3,11.21,11.22,130573,0
+MYD.US,D,20240904,000000,11.25,11.3,11.22,11.28,122119,0
+MYD.US,D,20240905,000000,11.33,11.33,11.26,11.28,117042,0
+MYD.US,D,20240906,000000,11.21,11.31,11.21,11.27,123503,0
+MYD.US,D,20240909,000000,11.27,11.3165,11.27,11.31,59238,0
+MYD.US,D,20240910,000000,11.34,11.39,11.3,11.39,83583,0
+MYD.US,D,20240911,000000,11.42,11.54,11.38,11.54,202242,0
+MYD.US,D,20240912,000000,11.59,11.68,11.49,11.66,430336,0
+MYD.US,D,20240913,000000,11.74,11.74,11.51,11.55,281208,0
+MYD.US,D,20240916,000000,11.55,11.5693,11.5049,11.54,112098,0
+MYD.US,D,20240917,000000,11.55,11.575,11.465,11.47,95782,0
+MYD.US,D,20240918,000000,11.52,11.551,11.5,11.53,83957,0
+MYD.US,D,20240919,000000,11.55,11.5692,11.51,11.55,83460,0
+MYD.US,D,20240920,000000,11.58,11.585,11.52,11.57,53112,0
+MYD.US,D,20240923,000000,11.6,11.6,11.495,11.51,82997,0
+MYD.US,D,20240924,000000,11.53,11.53,11.45,11.5,108720,0
+MYD.US,D,20240925,000000,11.54,11.54,11.45,11.48,80069,0
+MYD.US,D,20240926,000000,11.55,11.55,11.465,11.47,76372,0
+MYD.US,D,20240927,000000,11.5,11.5,11.33,11.41,346730,0
+MYD.US,D,20240930,000000,11.4076,11.45,11.37,11.43,123546,0
+MYD.US,D,20241001,000000,11.48,11.56,11.47,11.56,139369,0
+MYD.US,D,20241002,000000,11.53,11.555,11.48,11.54,113769,0
+MYD.US,D,20241003,000000,11.52,11.56,11.46,11.5,140525,0
+MYD.US,D,20241004,000000,11.46,11.47,11.4101,11.46,108448,0
+MYD.US,D,20241007,000000,11.45,11.47,11.375,11.4,141508,0
+MYD.US,D,20241008,000000,11.43,11.51,11.37,11.5,182415,0
+MYD.US,D,20241009,000000,11.47,11.48,11.43,11.45,87928,0
+MYD.US,D,20241010,000000,11.47,11.5,11.43,11.44,71089,0
+MYD.US,D,20241011,000000,11.46,11.475,11.43,11.43,70822,0
+MYD.US,D,20241014,000000,11.45,11.45,11.36,11.37,82146,0
+MYD.US,D,20241015,000000,11.37,11.39,11.31,11.33,75977,0
+MYD.US,D,20241016,000000,11.31,11.49,11.31,11.44,266975,0
+MYD.US,D,20241017,000000,11.44,11.61,11.41,11.58,280249,0
+MYD.US,D,20241018,000000,11.61,11.65,11.56,11.62,112473,0
+MYD.US,D,20241021,000000,11.61,11.61,11.52,11.52,64028,0
+MYD.US,D,20241022,000000,11.52,11.545,11.43,11.44,91031,0
+MYD.US,D,20241023,000000,11.41,11.41,11.27,11.28,166881,0
+MYD.US,D,20241024,000000,11.27,11.29,11.13,11.16,283420,0
+MYD.US,D,20241025,000000,11.16,11.28,11.16,11.2,146354,0
+MYD.US,D,20241028,000000,11.2,11.255,11.13,11.15,122013,0
+MYD.US,D,20241029,000000,11.11,11.11,11,11.03,216695,0
+MYD.US,D,20241030,000000,11.03,11.065,11.01,11.01,223067,0
+MYD.US,D,20241031,000000,11.01,11.1,10.97,11.05,312789,0
+MYD.US,D,20241101,000000,11.05,11.11,10.935,11,246665,0
+MYD.US,D,20241104,000000,11.01,11.13,11.01,11.05,154232,0
+MYD.US,D,20241105,000000,11.09,11.13,11.067,11.12,119489,0
+MYD.US,D,20241106,000000,11.12,11.125,10.99,11.02,355028,0
+MYD.US,D,20241107,000000,11.1,11.1701,11.03,11.13,154756,0
+MYD.US,D,20241108,000000,11.17,11.26,11.17,11.25,103257,0
+MYD.US,D,20241111,000000,11.295,11.31,11.23,11.29,90851,0
+MYD.US,D,20241112,000000,11.27,11.27,11.125,11.23,141363,0
+MYD.US,D,20241113,000000,11.28,11.35,11.28,11.32,171783,0
+MYD.US,D,20241114,000000,11.245,11.35,11.23,11.35,128769,0
+MYD.US,D,20241115,000000,11.25,11.27,11.14,11.18,81122,0
+MYD.US,D,20241118,000000,11.19,11.22,11.14,11.2,122145,0
+MYD.US,D,20241119,000000,11.2001,11.22,11.16,11.18,70175,0
+MYD.US,D,20241120,000000,11.16,11.23,11.09,11.16,101787,0
+MYD.US,D,20241121,000000,11.19,11.2,11.08,11.13,79928,0
+MYD.US,D,20241122,000000,11.1736,11.19,11.1,11.16,160713,0
+MYD.US,D,20241125,000000,11.275,11.32,11.18,11.23,117349,0
+MYD.US,D,20241126,000000,11.25,11.27,11.16,11.17,86156,0
+MYD.US,D,20241127,000000,11.2167,11.35,11.2167,11.35,163960,0
+MYD.US,D,20241129,000000,11.38,11.45,11.37,11.44,48315,0
+MYD.US,D,20241202,000000,11.45,11.51,11.42,11.5,168733,0
+MYD.US,D,20241203,000000,11.55,11.552,11.3602,11.4,156400,0
+MYD.US,D,20241204,000000,11.35,11.4138,11.32,11.39,64521,0
+MYD.US,D,20241205,000000,11.4,11.44,11.26,11.27,119737,0
+MYD.US,D,20241206,000000,11.33,11.355,11.26,11.3,113974,0
+MYD.US,D,20241209,000000,11.34,11.36,11.27,11.29,60344,0
+MYD.US,D,20241210,000000,11.3,11.32,11.26,11.28,128659,0
+MYD.US,D,20241211,000000,11.3,11.31,11.26,11.27,175762,0
+MYD.US,D,20241212,000000,11.2657,11.31,11.15,11.16,141588,0
+MYD.US,D,20241213,000000,11.1214,11.14,11.02,11.07,98776,0
+MYD.US,D,20241216,000000,11.0453,11.07,10.965,11,121829,0
+MYD.US,D,20241217,000000,10.9334,10.94,10.83,10.84,167231,0
+MYD.US,D,20241218,000000,10.82,10.85,10.68,10.69,207023,0
+MYD.US,D,20241219,000000,10.69,10.71,10.45,10.51,290523,0
+MYD.US,D,20241220,000000,10.53,10.59,10.27,10.4,1314434,0
+MYD.US,D,20241223,000000,10.3817,10.4,10.33,10.37,469547,0
+MYD.US,D,20241224,000000,10.35,10.42,10.32,10.41,246330,0
+MYD.US,D,20241226,000000,10.33,10.44,10.32,10.44,517219,0
+MYD.US,D,20241227,000000,10.4,10.45,10.38,10.42,353297,0
+MYD.US,D,20241230,000000,10.385,10.46,10.34,10.4,466444,0
+MYD.US,D,20241231,000000,10.43,10.49,10.37,10.39,328085,0
+MYD.US,D,20250102,000000,10.45,10.51,10.45,10.49,112963,0
+MYD.US,D,20250103,000000,10.5484,10.62,10.52,10.59,111855,0
+MYD.US,D,20250106,000000,10.59,10.66,10.54,10.64,268087,0
+MYD.US,D,20250107,000000,10.6151,10.62,10.5,10.56,187883,0
+MYD.US,D,20250108,000000,10.5607,10.62,10.54,10.57,120373,0
+MYD.US,D,20250110,000000,10.5,10.56,10.44,10.49,233942,0
+MYD.US,D,20250113,000000,10.46,10.5,10.42,10.45,138170,0
+MYD.US,D,20250114,000000,10.48,10.51,10.4266,10.49,139660,0
+MYD.US,D,20250115,000000,10.597,10.65,10.49,10.6,95393,0
+MYD.US,D,20250116,000000,10.57,10.65,10.55,10.63,74363,0
+MYD.US,D,20250117,000000,10.6492,10.7,10.63,10.64,57312,0
+MYD.US,D,20250121,000000,10.6654,10.72,10.65,10.7,70509,0
+MYD.US,D,20250122,000000,10.7399,10.7399,10.65,10.65,98829,0
+MYD.US,D,20250123,000000,10.57,10.6536,10.56,10.57,111576,0
+MYD.US,D,20250124,000000,10.57,10.66,10.54,10.63,124260,0
+MYD.US,D,20250127,000000,10.595,10.67,10.57,10.64,128025,0
+MYD.US,D,20250128,000000,10.61,10.668,10.61,10.66,64899,0
+MYD.US,D,20250129,000000,10.65,10.6672,10.6,10.64,121265,0
+MYD.US,D,20250130,000000,10.64,10.705,10.64,10.68,47890,0
+MYD.US,D,20250131,000000,10.66,10.73,10.63,10.68,126936,0
+MYD.US,D,20250203,000000,10.63,10.72,10.63,10.72,150801,0
+MYD.US,D,20250204,000000,10.71,10.78,10.69,10.76,97396,0
+MYD.US,D,20250205,000000,10.825,10.86,10.79,10.85,241235,0
+MYD.US,D,20250206,000000,10.835,10.9,10.82,10.89,98458,0
+MYD.US,D,20250207,000000,10.89,10.895,10.79,10.85,129203,0
+MYD.US,D,20250210,000000,10.85,10.865,10.81,10.82,112151,0
+MYD.US,D,20250211,000000,10.7522,10.8388,10.7522,10.8,206222,0
+MYD.US,D,20250212,000000,10.69,10.74,10.6603,10.71,153483,0
+MYD.US,D,20250213,000000,10.7,10.74,10.67,10.71,120392,0
+MYD.US,D,20250214,000000,10.76,10.84,10.756,10.84,74870,0
+MYD.US,D,20250218,000000,10.82,10.84,10.73,10.79,85031,0
+MYD.US,D,20250219,000000,10.77,10.8,10.73,10.78,94373,0
+MYD.US,D,20250220,000000,10.79,10.8,10.75,10.76,67183,0
+MYD.US,D,20250221,000000,10.76,10.8,10.7599,10.77,49823,0
+MYD.US,D,20250224,000000,10.75,10.79,10.7499,10.76,83967,0
+MYD.US,D,20250225,000000,10.78,10.83,10.77,10.81,63961,0
+MYD.US,D,20250226,000000,10.81,10.85,10.78,10.84,82229,0
+MYD.US,D,20250227,000000,10.82,10.85,10.8,10.82,63331,0
+MYD.US,D,20250228,000000,10.845,10.89,10.81,10.88,91350,0
+MYD.US,D,20250303,000000,10.867,10.916,10.82,10.82,121654,0
+MYD.US,D,20250304,000000,10.8744,10.88,10.77,10.79,117893,0
+MYD.US,D,20250305,000000,10.81,10.86,10.76,10.78,92755,0
+MYD.US,D,20250306,000000,10.78,10.7935,10.75,10.76,72915,0
+MYD.US,D,20250307,000000,10.77,10.77,10.65,10.65,76421,0
+MYD.US,D,20250310,000000,10.65,10.73,10.6452,10.67,75019,0
+MYD.US,D,20250311,000000,10.675,10.69,10.64,10.65,91447,0
+MYD.US,D,20250312,000000,10.6452,10.67,10.62,10.65,170934,0
+MYD.US,D,20250313,000000,10.65,10.66,10.57,10.58,142693,0
+MYD.US,D,20250314,000000,10.59,10.65,10.46,10.46,85334,0
+MYD.US,D,20250317,000000,10.5372,10.5399,10.46,10.5,85891,0
+MYD.US,D,20250318,000000,10.4659,10.4945,10.43,10.46,104758,0
+MYD.US,D,20250319,000000,10.4311,10.47,10.37,10.44,232067,0
+MYD.US,D,20250320,000000,10.48,10.5861,10.46,10.53,183582,0
+MYD.US,D,20250321,000000,10.6308,10.6308,10.55,10.56,37805,0
+MYD.US,D,20250324,000000,10.615,10.73,10.5903,10.6,236465,0
+MYD.US,D,20250325,000000,10.66,10.68,10.59,10.6,96760,0
+MYD.US,D,20250326,000000,10.65,10.65,10.52,10.52,87126,0
+MYD.US,D,20250327,000000,10.54,10.54,10.45,10.45,68935,0
+MYD.US,D,20250328,000000,10.62,10.62,10.49,10.53,62276,0
+MYD.US,D,20250331,000000,10.59,10.59,10.49,10.55,95208,0
+MYD.US,D,20250401,000000,10.5974,10.7,10.5842,10.63,89066,0
+MYD.US,D,20250402,000000,10.641,10.74,10.59,10.6,101823,0
+MYD.US,D,20250403,000000,10.53,10.72,10.5,10.64,163246,0
+MYD.US,D,20250404,000000,10.78,10.78,10.52,10.55,141668,0
+MYD.US,D,20250407,000000,10.51,10.51,10.23,10.25,222939,0
+MYD.US,D,20250408,000000,10.23,10.32,9.927,9.98,283509,0
+MYD.US,D,20250409,000000,9.9442,10.11,9.65,10.1,256464,0
+MYD.US,D,20250410,000000,10.12,10.13,9.72,9.72,303511,0
+MYD.US,D,20250411,000000,9.69,9.94,9.65,9.77,432729,0
+MYD.US,D,20250414,000000,9.81,10.05,9.8,10.03,165540,0
+MYD.US,D,20250415,000000,10.002,10.05,9.96,9.98,118453,0
+MYD.US,D,20250416,000000,9.98,10,9.8673,9.9,125670,0
+MYD.US,D,20250417,000000,9.9329,9.9499,9.86,9.92,107157,0
+MYD.US,D,20250421,000000,9.82,9.82,9.66,9.67,347774,0
+MYD.US,D,20250422,000000,9.72,9.83,9.69,9.8,151241,0
+MYD.US,D,20250423,000000,9.89,10.1,9.84,10.03,378041,0
+MYD.US,D,20250424,000000,10.07,10.16,10.04,10.04,106144,0
+MYD.US,D,20250425,000000,10.06,10.18,10.06,10.12,68450,0
+MYD.US,D,20250428,000000,10.1095,10.11,10.04,10.06,78535,0
+MYD.US,D,20250429,000000,10.07,10.13,10.04,10.08,113495,0
+MYD.US,D,20250430,000000,10.03,10.22,10,10.2,118541,0
+MYD.US,D,20250501,000000,10.24,10.24,10.14,10.18,117414,0
+MYD.US,D,20250502,000000,10.225,10.3596,10.2,10.3,214326,0
+MYD.US,D,20250505,000000,10.23,10.33,10.23,10.27,119369,0
+MYD.US,D,20250506,000000,10.27,10.36,10.23,10.31,49814,0
+MYD.US,D,20250507,000000,10.3643,10.3643,10.21,10.24,155660,0
+MYD.US,D,20250508,000000,10.27,10.33,10.24,10.27,122410,0
+MYD.US,D,20250509,000000,10.3084,10.3454,10.29,10.33,45079,0
+MYD.US,D,20250512,000000,10.34,10.39,10.3,10.31,64614,0
+MYD.US,D,20250513,000000,10.33,10.36,10.27,10.33,80715,0
+MYD.US,D,20250514,000000,10.37,10.37,10.2048,10.23,91027,0
+MYD.US,D,20250515,000000,10.22,10.27,10.17,10.24,80457,0
+MYD.US,D,20250516,000000,10.2654,10.28,10.21,10.22,122549,0
+MYD.US,D,20250519,000000,10.21,10.27,10.13,10.22,65962,0
+MYD.US,D,20250520,000000,10.2063,10.26,10.17,10.17,53158,0
+MYD.US,D,20250521,000000,10.16,10.18,9.96,9.97,164796,0
+MYD.US,D,20250522,000000,10.0076,10.06,9.966,10.06,83408,0
+MYD.US,D,20250523,000000,10.03,10.05,9.99,9.99,126113,0
+MYD.US,D,20250527,000000,10.05,10.09,10.03,10.09,69942,0
+MYD.US,D,20250528,000000,10.0839,10.09,9.91,10,221995,0
+MYD.US,D,20250529,000000,10.03,10.0397,9.9759,10,111177,0
+MYD.US,D,20250530,000000,10.0193,10.0243,9.98,9.98,57481,0
+MYD.US,D,20250602,000000,9.995,10.05,9.96,9.98,117634,0
+MYD.US,D,20250603,000000,10.005,10.0439,9.95,9.95,116157,0
+MYD.US,D,20250604,000000,9.9801,10.02,9.965,10.01,132335,0
+MYD.US,D,20250605,000000,10,10.05,9.99,9.99,151290,0
+MYD.US,D,20250606,000000,9.95,9.97,9.92,9.92,90084,0
+MYD.US,D,20250609,000000,9.95,9.9878,9.9,9.95,101367,0
+MYD.US,D,20250610,000000,9.98,9.98,9.955,9.97,70060,0
+MYD.US,D,20250611,000000,9.965,10.0596,9.9605,10.03,121078,0
+MYD.US,D,20250612,000000,10.07,10.1,10.03,10.05,83498,0
+MYD.US,D,20250613,000000,10.01,10.06,9.94,9.96,83486,0
+MYD.US,D,20250616,000000,9.99,10.0099,9.94,9.98,42071,0
+MYD.US,D,20250617,000000,9.99,10.02,9.94,10,89995,0
+MYD.US,D,20250618,000000,9.9794,10.01,9.92,9.92,97768,0
+MYD.US,D,20250620,000000,9.955,9.99,9.91,9.95,188069,0
+MYD.US,D,20250623,000000,9.96,10.01,9.9449,9.97,94756,0
+MYD.US,D,20250624,000000,9.975,10,9.95,9.96,52082,0
+MYD.US,D,20250625,000000,9.97,10.02,9.96,9.99,62929,0
+MYD.US,D,20250626,000000,9.99,10.02,9.98,10,43118,0
+MYD.US,D,20250627,000000,9.98,10.03,9.96,9.98,104736,0
+MYD.US,D,20250630,000000,10.0258,10.08,9.99,10.04,255905,0
+MYD.US,D,20250701,000000,10.04,10.0699,10.02,10.05,140755,0
+MYD.US,D,20250702,000000,10.07,10.12,10.04,10.09,157554,0
+MYD.US,D,20250703,000000,10.115,10.12,10.08,10.1,22393,0
+MYD.US,D,20250707,000000,10.1,10.1,9.9701,10,246984,0
+MYD.US,D,20250708,000000,10.03,10.06,9.97,10.04,108534,0
+MYD.US,D,20250709,000000,10.06,10.07,10.02,10.03,198779,0
+MYD.US,D,20250710,000000,10.04,10.04,9.9841,10.01,72748,0
+MYD.US,D,20250711,000000,9.985,10.01,9.97,9.99,67773,0
+MYD.US,D,20250714,000000,9.969,10.0184,9.969,9.99,61957,0
+MYD.US,D,20250715,000000,9.9926,10.02,9.92,9.97,203940,0
+MYD.US,D,20250716,000000,10.04,10.04,9.89,9.94,177911,0
+MYD.US,D,20250717,000000,9.94,9.97,9.9,9.95,191872,0
+MYD.US,D,20250718,000000,9.94,9.9694,9.86,9.86,182602,0
+MYD.US,D,20250721,000000,9.87,9.91,9.84,9.84,155065,0
+MYD.US,D,20250722,000000,9.85,9.9,9.8,9.87,203231,0
+MYD.US,D,20250723,000000,9.83,9.87,9.83,9.83,222829,0
+MYD.US,D,20250724,000000,9.82,9.86,9.7749,9.85,152103,0
+MYD.US,D,20250725,000000,9.82,9.87,9.7903,9.84,97345,0
+MYD.US,D,20250728,000000,9.84,9.86,9.82,9.82,102337,0
+MYD.US,D,20250729,000000,9.84,9.88,9.82,9.85,107908,0
+MYD.US,D,20250730,000000,9.86,9.8774,9.83,9.84,84816,0
+MYD.US,D,20250731,000000,9.84,9.99,9.84,9.91,150206,0
+MYD.US,D,20250801,000000,9.96,10.02,9.93,10,98747,0
+MYD.US,D,20250804,000000,9.98,10.07,9.98,10.03,107338,0
+MYD.US,D,20250805,000000,10.0201,10.07,10.01,10.03,32439,0
+MYD.US,D,20250806,000000,10.01,10.08,9.99,10.04,80914,0
+MYD.US,D,20250807,000000,10.0943,10.11,10.05,10.08,117300,0
+MYD.US,D,20250808,000000,10.05,10.09,10.05,10.06,19224,0
+MYD.US,D,20250811,000000,10.0896,10.1,10.06,10.09,113903,0
+MYD.US,D,20250812,000000,10.08,10.12,10.06,10.1,124351,0
+MYD.US,D,20250813,000000,10.14,10.18,10.12,10.14,109852,0
+MYD.US,D,20250814,000000,10.1188,10.14,10.1,10.11,46073,0
+MYD.US,D,20250815,000000,10.0711,10.085,10.055,10.06,99474,0
+MYD.US,D,20250818,000000,10.05,10.06,10,10.01,76629,0
+MYD.US,D,20250819,000000,10,10.01,9.98,9.98,114618,0
+MYD.US,D,20250820,000000,9.96,9.99,9.94,9.94,52278,0
+MYD.US,D,20250821,000000,9.9194,9.93,9.91,9.92,97881,0
+MYD.US,D,20250822,000000,9.93,10.04,9.9274,10,84128,0
+MYD.US,D,20250825,000000,9.9604,10.02,9.9604,9.98,70889,0
+MYD.US,D,20250826,000000,10,10.02,9.96,9.98,129814,0
+MYD.US,D,20250827,000000,9.981,10,9.95,9.96,117757,0
+MYD.US,D,20250828,000000,9.965,9.99,9.95,9.99,128132,0
+MYD.US,D,20250829,000000,10,10.06,9.98,10.06,139204,0
+MYD.US,D,20250902,000000,10.0466,10.0489,9.981,10.02,83789,0
+MYD.US,D,20250903,000000,10.005,10.11,10.005,10.08,107906,0
+MYD.US,D,20250904,000000,10.105,10.1161,10.04,10.07,83456,0
+MYD.US,D,20250905,000000,10.17,10.23,10.13,10.23,123592,0
+MYD.US,D,20250908,000000,10.291,10.41,10.26,10.38,106594,0
+MYD.US,D,20250909,000000,10.393,10.42,10.37,10.42,168674,0
+MYD.US,D,20250910,000000,10.41,10.52,10.3986,10.51,75165,0
+MYD.US,D,20250911,000000,10.496,10.6099,10.496,10.58,73628,0
+MYD.US,D,20250912,000000,10.55,10.61,10.52,10.57,69994,0
+MYD.US,D,20250915,000000,10.5888,10.63,10.55,10.63,112231,0
+MYD.US,D,20250916,000000,10.63,10.67,10.58,10.59,75841,0
+MYD.US,D,20250917,000000,10.62,10.69,10.58,10.65,98510,0
+MYD.US,D,20250918,000000,10.61,10.63,10.55,10.56,96764,0
+MYD.US,D,20250919,000000,10.58,10.6,10.57,10.6,51488,0
+MYD.US,D,20250922,000000,10.57,10.61,10.5513,10.58,95203,0
+MYD.US,D,20250923,000000,10.6,10.61,10.56,10.58,88991,0
+MYD.US,D,20250924,000000,10.58,10.6,10.5114,10.55,89579,0
+MYD.US,D,20250925,000000,10.52,10.57,10.51,10.57,94729,0
+MYD.US,D,20250926,000000,10.53,10.55,10.5,10.5,76702,0
+MYD.US,D,20250929,000000,10.51,10.57,10.51,10.57,100855,0
+MYD.US,D,20250930,000000,10.535,10.595,10.53,10.56,142460,0
+MYD.US,D,20251001,000000,10.5974,10.65,10.57,10.6,119484,0
+MYD.US,D,20251002,000000,10.6,10.6409,10.5,10.56,299986,0
+MYD.US,D,20251003,000000,10.5551,10.58,10.51,10.51,90621,0
+MYD.US,D,20251006,000000,10.49,10.6,10.49,10.56,159354,0
+MYD.US,D,20251007,000000,10.53,10.64,10.525,10.6,113344,0
+MYD.US,D,20251008,000000,10.63,10.7,10.61,10.64,125368,0
+MYD.US,D,20251009,000000,10.65,10.68,10.61,10.63,70977,0
+MYD.US,D,20251010,000000,10.7,10.73,10.63,10.67,61646,0
+MYD.US,D,20251013,000000,10.7,10.73,10.64,10.73,62984,0
+MYD.US,D,20251014,000000,10.695,10.72,10.6601,10.7,75647,0
+MYD.US,D,20251015,000000,10.64,10.69,10.63,10.65,79264,0
+MYD.US,D,20251016,000000,10.67,10.6997,10.59,10.64,215202,0
+MYD.US,D,20251017,000000,10.64,10.6499,10.57,10.57,64077,0
+MYD.US,D,20251020,000000,10.65,10.65,10.59,10.59,63737,0
+MYD.US,D,20251021,000000,10.65,10.69,10.61,10.65,63190,0
+MYD.US,D,20251022,000000,10.62,10.6496,10.58,10.58,93417,0
+MYD.US,D,20251023,000000,10.58,10.63,10.57,10.63,131692,0
+MYD.US,D,20251024,000000,10.6001,10.6399,10.59,10.59,130855,0
+MYD.US,D,20251027,000000,10.6,10.66,10.58,10.62,200595,0
+MYD.US,D,20251028,000000,10.625,10.67,10.58,10.61,261502,0
+MYD.US,D,20251029,000000,10.6132,10.63,10.57,10.6,155211,0
+MYD.US,D,20251030,000000,10.56,10.58,10.51,10.57,159710,0
+MYD.US,D,20251031,000000,10.5599,10.6,10.5,10.57,153691,0
+MYD.US,D,20251103,000000,10.604,10.6392,10.51,10.54,128700,0
+MYD.US,D,20251104,000000,10.61,10.65,10.53,10.65,225103,0
+MYD.US,D,20251105,000000,10.598,10.67,10.53,10.53,126574,0
+MYD.US,D,20251106,000000,10.585,10.625,10.53,10.53,94059,0
+MYD.US,D,20251107,000000,10.5599,10.59,10.51,10.58,115262,0
+MYD.US,D,20251110,000000,10.6,10.6,10.55,10.56,68144,0
+MYD.US,D,20251111,000000,10.59,10.6384,10.57,10.6,115980,0
+MYD.US,D,20251112,000000,10.64,10.66,10.6,10.61,115784,0
+MYD.US,D,20251113,000000,10.59,10.67,10.58,10.59,67802,0
+MYD.US,D,20251114,000000,10.55,10.565,10.54,10.54,63179,0
+MYD.US,D,20251117,000000,10.542,10.585,10.5,10.53,105249,0
+MYD.US,D,20251118,000000,10.53,10.56,10.47,10.48,170948,0
+MYD.US,D,20251119,000000,10.51,10.529,10.41,10.41,136280,0
+MYD.US,D,20251120,000000,10.444,10.484,10.33,10.33,117147,0
+MYD.US,D,20251121,000000,10.38,10.4,10.32,10.35,131771,0
+MYD.US,D,20251124,000000,10.38,10.4,10.35,10.37,87294,0
+MYD.US,D,20251125,000000,10.38,10.4196,10.35,10.4,142737,0
+MYD.US,D,20251126,000000,10.3883,10.3999,10.365,10.38,86711,0
+MYD.US,D,20251128,000000,10.38,10.47,10.38,10.4,104783,0
+MYD.US,D,20251201,000000,10.37,10.4,10.3401,10.35,172793,0
+MYD.US,D,20251202,000000,10.35,10.41,10.34,10.41,202615,0
+MYD.US,D,20251203,000000,10.41,10.505,10.38,10.48,166354,0
+MYD.US,D,20251204,000000,10.47,10.54,10.46,10.5,142168,0
+MYD.US,D,20251205,000000,10.5216,10.59,10.48,10.53,107918,0
+MYD.US,D,20251208,000000,10.5,10.54,10.494,10.52,86390,0
+MYD.US,D,20251209,000000,10.47,10.55,10.45,10.52,359420,0
+MYD.US,D,20251210,000000,10.536,10.56,10.48,10.5,116904,0
+MYD.US,D,20251211,000000,10.53,10.5419,10.48,10.48,98565,0
+MYD.US,D,20251212,000000,10.465,10.47,10.37,10.4,205877,0
+MYD.US,D,20251215,000000,10.4795,10.4795,10.37,10.39,134085,0
+MYD.US,D,20251216,000000,10.39,10.4558,10.37,10.41,144640,0
+MYD.US,D,20251217,000000,10.39,10.436,10.3641,10.39,292002,0
+MYD.US,D,20251218,000000,10.3879,10.45,10.3879,10.41,307281,0
+MYD.US,D,20251219,000000,10.4,10.46,10.38,10.41,175178,0
+MYD.US,D,20251222,000000,10.4,10.41,10.3401,10.39,181889,0
+MYD.US,D,20251223,000000,10.39,10.39,10.28,10.29,400738,0
+MYD.US,D,20251224,000000,10.29,10.34,10.29,10.29,240252,0
+MYD.US,D,20251226,000000,10.33,10.34,10.25,10.31,580859,0
+MYD.US,D,20251229,000000,10.34,10.36,10.31,10.32,409141,0
+MYD.US,D,20251230,000000,10.3,10.46,10.3,10.45,202466,0
+MYD.US,D,20251231,000000,10.44,10.49,10.4137,10.49,154143,0
+MYD.US,D,20260102,000000,10.44,10.51,10.4,10.46,137073,0
+MYD.US,D,20260105,000000,10.47,10.5,10.41,10.44,156756,0
+MYD.US,D,20260106,000000,10.4067,10.49,10.4067,10.45,78298,0
+MYD.US,D,20260107,000000,10.47,10.54,10.45,10.52,77247,0
+MYD.US,D,20260108,000000,10.505,10.57,10.49,10.52,106050,0
+MYD.US,D,20260109,000000,10.56,10.6,10.5401,10.58,150589,0
+MYD.US,D,20260112,000000,10.575,10.5999,10.54,10.55,58650,0
+MYD.US,D,20260113,000000,10.615,10.62,10.575,10.58,107142,0
+MYD.US,D,20260114,000000,10.62,10.69,10.6,10.67,336766,0
+MYD.US,D,20260115,000000,10.67,10.7,10.62,10.63,86197,0
+MYD.US,D,20260116,000000,10.655,10.69,10.6,10.68,89966,0
+MYD.US,D,20260120,000000,10.58,10.59,10.47,10.5,188412,0
+MYD.US,D,20260121,000000,10.5192,10.5309,10.43,10.45,218737,0
+MYD.US,D,20260122,000000,10.45,10.47,10.42,10.44,131984,0
+MYD.US,D,20260123,000000,10.465,10.47,10.4101,10.42,130512,0
+MYD.US,D,20260126,000000,10.45,10.48,10.39,10.41,167676,0
+MYD.US,D,20260127,000000,10.43,10.5799,10.4001,10.53,166455,0
+MYD.US,D,20260128,000000,10.55,10.67,10.5008,10.67,205954,0
+MYD.US,D,20260129,000000,10.63,10.63,10.58,10.6,147515,0
+MYD.US,D,20260130,000000,10.605,10.69,10.6,10.69,53546,0
+MYD.US,D,20260202,000000,10.665,10.74,10.6117,10.69,195293,0
+MYD.US,D,20260203,000000,10.69,10.74,10.671,10.7,195125,0
+MYD.US,D,20260204,000000,10.61,10.78,10.44,10.67,217474,0
+MYD.US,D,20260205,000000,10.706,10.77,10.66,10.68,129928,0
+MYD.US,D,20260206,000000,10.62,10.6757,10.6,10.67,133726,0
+MYD.US,D,20260209,000000,10.65,10.74,10.61,10.73,65767,0
+MYD.US,D,20260210,000000,10.7,10.75,10.7,10.73,52789,0
+MYD.US,D,20260211,000000,10.73,10.74,10.69,10.71,44224,0
+MYD.US,D,20260212,000000,10.7492,10.76,10.69,10.71,84903,0
+MYD.US,D,20260213,000000,10.74,10.75,10.69,10.72,78379,0
+MYD.US,D,20260217,000000,10.71,10.76,10.7,10.71,86511,0
+MYD.US,D,20260218,000000,10.725,10.74,10.69,10.71,96028,0
diff --git a/daily/us/nyse stocks/2/nan.us.txt b/daily/us/nyse stocks/2/nan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7ed74928fff0756686c4a9251e731e471421083
--- /dev/null
+++ b/daily/us/nyse stocks/2/nan.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAN.US,D,20050225,000000,8.2357,8.25186,8.22974,8.25186,6732.0248033824,0
+NAN.US,D,20050228,000000,8.25186,8.3093,8.22139,8.25776,34390.314447268,0
+NAN.US,D,20050301,000000,8.3093,8.35446,8.28116,8.28367,25294.996253853,0
+NAN.US,D,20050302,000000,8.3093,8.3093,8.25514,8.29092,5276.8152629985,0
+NAN.US,D,20050303,000000,8.33743,8.33743,8.28367,8.30253,10738.76379375,0
+NAN.US,D,20050304,000000,8.33039,8.34177,8.29092,8.29092,6916.12380707,0
+NAN.US,D,20050307,000000,8.22974,8.27362,8.2246,8.27362,31847.059109808,0
+NAN.US,D,20050308,000000,8.27362,8.3093,8.2448,8.25514,24386.912404203,0
+NAN.US,D,20050309,000000,8.25514,8.25514,8.12558,8.12558,44216.857335106,0
+NAN.US,D,20050310,000000,8.18418,8.18418,8.10577,8.14425,13651.251402649,0
+NAN.US,D,20050311,000000,8.12134,8.12558,8.07841,8.12134,4909.6515196892,0
+NAN.US,D,20050314,000000,8.12558,8.17828,8.07337,8.17828,19101.823028679,0
+NAN.US,D,20050315,000000,8.17828,8.17828,8.14425,8.15701,6916.12380707,0
+NAN.US,D,20050316,000000,8.11195,8.17084,8.11195,8.14425,6548.9600637606,0
+NAN.US,D,20050317,000000,8.12134,8.12134,8.10035,8.12134,5815.6668412074,0
+NAN.US,D,20050318,000000,8.12558,8.14425,8.11737,8.11737,13464.049606765,0
+NAN.US,D,20050321,000000,8.12134,8.13468,8.11195,8.13468,14011.175297499,0
+NAN.US,D,20050322,000000,8.10035,8.11195,8.08149,8.08149,10738.76379375,0
+NAN.US,D,20050323,000000,8.13042,8.13042,7.99611,8.04834,39491.304819104,0
+NAN.US,D,20050324,000000,7.99167,7.99167,7.89643,7.90262,27296.297220905,0
+NAN.US,D,20050328,000000,7.84838,7.90698,7.77702,7.78283,24030.091301549,0
+NAN.US,D,20050329,000000,7.81157,7.81157,7.76602,7.77132,14370.064928282,0
+NAN.US,D,20050330,000000,7.77132,7.81157,7.77132,7.78679,20389.481790426,0
+NAN.US,D,20050331,000000,7.75333,7.92401,7.75333,7.90262,20739.063044619,0
+NAN.US,D,20050401,000000,7.94963,7.94963,7.88175,7.88175,12914.855387901,0
+NAN.US,D,20050404,000000,7.90698,7.93782,7.86404,7.93782,16926.765698597,0
+NAN.US,D,20050405,000000,7.94963,7.94963,7.93269,7.94963,2915.5904010961,0
+NAN.US,D,20050406,000000,7.96246,7.96246,7.93269,7.94963,5461.9485307517,0
+NAN.US,D,20050407,000000,7.92401,7.9793,7.92401,7.93269,8364.0934989942,0
+NAN.US,D,20050408,000000,7.96246,7.96246,7.92642,7.92642,14735.160143461,0
+NAN.US,D,20050411,000000,7.94963,8.02832,7.92642,7.97369,23829.444072812,0
+NAN.US,D,20050412,000000,8.00125,8.03799,8.00125,8.03799,12183.630693477,0
+NAN.US,D,20050413,000000,8.02165,8.03799,7.99611,8.02832,8913.2877178599,0
+NAN.US,D,20050414,000000,7.99611,8.04834,7.97369,8.04465,6007.0056933546,0
+NAN.US,D,20050415,000000,7.99167,8.00125,7.93782,7.93782,20018.180990853,0
+NAN.US,D,20050418,000000,7.9675,8.00125,7.96246,7.96246,8364.0934989942,0
+NAN.US,D,20050419,000000,8.00694,8.02832,8.00694,8.02832,7460.1467056072,0
+NAN.US,D,20050420,000000,7.99167,8.04465,7.96246,8.04465,12544.588852392,0
+NAN.US,D,20050421,000000,7.99167,8.07,7.99167,8.07,16017.647584881,0
+NAN.US,D,20050422,000000,8.07,8.07,8.04465,8.05365,914.28943404363,0
+NAN.US,D,20050425,000000,8.07841,8.07841,8.05365,8.07337,8004.1696041446,0
+NAN.US,D,20050426,000000,8.11737,8.2357,8.10577,8.17084,17289.792385643,0
+NAN.US,D,20050427,000000,8.25514,8.3093,8.25514,8.3093,12010.908594513,0
+NAN.US,D,20050428,000000,8.33039,8.33039,8.25514,8.3093,9106.6950981383,0
+NAN.US,D,20050429,000000,8.37648,8.37648,8.22139,8.32648,25845.224736783,0
+NAN.US,D,20050502,000000,8.37648,8.41855,8.34177,8.41295,19101.823028679,0
+NAN.US,D,20050503,000000,8.42279,8.42821,8.25776,8.25776,28390.548602373,0
+NAN.US,D,20050504,000000,8.2974,8.34932,8.28116,8.32273,16557.533427155,0
+NAN.US,D,20050505,000000,8.33039,8.35792,8.31546,8.35792,16739.56390271,0
+NAN.US,D,20050506,000000,8.33743,8.35446,8.32273,8.34177,6732.0248033824,0
+NAN.US,D,20050509,000000,8.34177,8.49058,8.34177,8.38713,18016.8800238,0
+NAN.US,D,20050510,000000,8.4024,8.47791,8.4024,8.46746,22202.546697528,0
+NAN.US,D,20050511,000000,8.43886,8.43886,8.27362,8.32648,31663.994370188,0
+NAN.US,D,20050512,000000,8.32648,8.33743,8.31546,8.31546,9825.5086237721,0
+NAN.US,D,20050513,000000,8.31546,8.36393,8.29092,8.36393,15641.175464979,0
+NAN.US,D,20050516,000000,8.37648,8.4522,8.34932,8.4522,26566.106790548,0
+NAN.US,D,20050517,000000,8.4522,8.4522,8.43886,8.44405,5815.6668412074,0
+NAN.US,D,20050518,000000,8.45576,8.45576,8.4024,8.43886,33657.021224715,0
+NAN.US,D,20050519,000000,8.44405,8.44405,8.22139,8.32273,53501.445852537,0
+NAN.US,D,20050520,000000,8.31546,8.31546,8.29092,8.30253,6371.0666444671,0
+NAN.US,D,20050523,000000,8.28367,8.32273,8.27362,8.31546,8192.4056640946,0
+NAN.US,D,20050524,000000,8.38713,8.38713,8.30253,8.37648,26749.171530171,0
+NAN.US,D,20050525,000000,8.37648,8.38713,8.36932,8.38713,11821.638270496,0
+NAN.US,D,20050526,000000,8.38713,8.39892,8.38713,8.39253,6732.0248033824,0
+NAN.US,D,20050527,000000,8.38092,8.38092,8.38092,8.38092,1262.8364241711,0
+NAN.US,D,20050531,000000,8.39892,8.45576,8.38713,8.42821,17660.058921147,0
+NAN.US,D,20050601,000000,8.45576,8.45576,8.39892,8.42279,21469.253474975,0
+NAN.US,D,20050602,000000,8.45576,8.45576,8.41295,8.42821,8364.0934989942,0
+NAN.US,D,20050603,000000,8.44405,8.4522,8.41295,8.41295,7832.4817692449,0
+NAN.US,D,20050606,000000,8.43886,8.43886,8.39892,8.43458,16192.438211976,0
+NAN.US,D,20050607,000000,8.38092,8.43458,8.38092,8.41855,8913.2877178599,0
+NAN.US,D,20050608,000000,8.43886,8.47268,8.41295,8.41295,17099.487797559,0
+NAN.US,D,20050609,000000,8.42279,8.43886,8.42279,8.43458,6548.9600637606,0
+NAN.US,D,20050610,000000,8.43458,8.43886,8.41295,8.43886,20198.142938278,0
+NAN.US,D,20050613,000000,8.41295,8.4522,8.38713,8.4522,18921.861081254,0
+NAN.US,D,20050614,000000,8.4522,8.47791,8.41855,8.46746,7275.013437854,0
+NAN.US,D,20050615,000000,8.49058,8.49058,8.39892,8.41295,21112.432372322,0
+NAN.US,D,20050616,000000,8.40867,8.43886,8.36393,8.41855,18561.937186405,0
+NAN.US,D,20050617,000000,8.43886,8.45576,8.39253,8.45576,12010.908594513,0
+NAN.US,D,20050620,000000,8.45576,8.48526,8.42821,8.47791,11275.546843827,0
+NAN.US,D,20050621,000000,8.44405,8.44405,8.41855,8.42821,4736.9294207237,0
+NAN.US,D,20050622,000000,8.42821,8.47268,8.42821,8.46049,2915.5904010961,0
+NAN.US,D,20050623,000000,8.47268,8.47268,8.41855,8.41855,10006.504835263,0
+NAN.US,D,20050624,000000,8.46746,8.51398,8.33743,8.42821,29662.693403136,0
+NAN.US,D,20050627,000000,8.43886,8.4522,8.41295,8.4522,8192.4056640946,0
+NAN.US,D,20050628,000000,8.46049,8.52027,8.40867,8.46746,23829.444072812,0
+NAN.US,D,20050629,000000,8.49058,8.57323,8.46049,8.49686,35124.641933887,0
+NAN.US,D,20050630,000000,8.54426,8.57323,8.50916,8.54426,16017.647584881,0
+NAN.US,D,20050701,000000,8.58485,8.58485,8.52027,8.54426,4909.6515196892,0
+NAN.US,D,20050705,000000,8.56415,8.58941,8.56415,8.56415,11642.710587137,0
+NAN.US,D,20050706,000000,8.57323,8.58941,8.52461,8.57323,9640.375356019,0
+NAN.US,D,20050707,000000,8.57323,8.58941,8.53989,8.53989,13830.179086008,0
+NAN.US,D,20050708,000000,8.54426,8.58941,8.53989,8.58941,14568.64362889,0
+NAN.US,D,20050711,000000,8.58941,8.73308,8.58941,8.64964,30023.65156205,0
+NAN.US,D,20050712,000000,8.70522,8.78035,8.67796,8.75511,9462.4819367253,0
+NAN.US,D,20050713,000000,8.73308,8.73976,8.67796,8.67796,8192.4056640946,0
+NAN.US,D,20050714,000000,8.71228,8.71228,8.65524,8.66549,7460.1467056072,0
+NAN.US,D,20050715,000000,8.71876,8.73308,8.65902,8.71876,10006.504835263,0
+NAN.US,D,20050718,000000,8.73308,8.73308,8.6011,8.69875,19101.823028679,0
+NAN.US,D,20050719,000000,8.67226,8.69294,8.64964,8.64964,7635.9715967693,0
+NAN.US,D,20050720,000000,8.63937,8.73976,8.63937,8.67796,12544.588852392,0
+NAN.US,D,20050721,000000,8.70522,8.71228,8.65524,8.65902,9825.5086237721,0
+NAN.US,D,20050722,000000,8.65524,8.65524,8.6011,8.6011,17831.746756049,0
+NAN.US,D,20050725,000000,8.6211,8.6211,8.58485,8.58485,2915.5904010961,0
+NAN.US,D,20050726,000000,8.6211,8.6211,8.54426,8.56755,16017.647584881,0
+NAN.US,D,20050727,000000,8.5947,8.83624,8.58485,8.83624,41849.426888808,0
+NAN.US,D,20050728,000000,8.77193,8.79668,8.6211,8.72843,37481.729739528,0
+NAN.US,D,20050729,000000,8.72494,8.78035,8.72494,8.72843,13464.049606765,0
+NAN.US,D,20050801,000000,8.78035,8.78035,8.65524,8.65902,15641.175464979,0
+NAN.US,D,20050802,000000,8.69294,8.69294,8.58941,8.62759,9640.375356019,0
+NAN.US,D,20050803,000000,8.6211,8.73308,8.6211,8.6211,22202.546697528,0
+NAN.US,D,20050804,000000,8.64964,8.64964,8.57323,8.57323,18921.861081254,0
+NAN.US,D,20050805,000000,8.61472,8.61472,8.48526,8.52027,7096.0857544948,0
+NAN.US,D,20050808,000000,8.57323,8.57323,8.38713,8.43886,24191.436495793,0
+NAN.US,D,20050809,000000,8.45576,8.46746,8.38092,8.44405,37122.840108742,0
+NAN.US,D,20050810,000000,8.42279,8.44405,8.38713,8.44405,20389.481790426,0
+NAN.US,D,20050811,000000,8.43458,8.44405,8.42821,8.42821,9106.6950981383,0
+NAN.US,D,20050812,000000,8.37648,8.52027,8.37648,8.40867,50401.756447754,0
+NAN.US,D,20050815,000000,8.40867,8.45576,8.40867,8.45576,18191.670650897,0
+NAN.US,D,20050816,000000,8.4024,8.49058,8.37648,8.49058,19472.089564186,0
+NAN.US,D,20050817,000000,8.43886,8.48526,8.43458,8.43458,15104.392414902,0
+NAN.US,D,20050818,000000,8.47791,8.47791,8.43458,8.46049,35845.523987652,0
+NAN.US,D,20050819,000000,8.52027,8.54426,8.43886,8.43886,49859.802077349,0
+NAN.US,D,20050822,000000,8.47268,8.5947,8.47268,8.52992,39666.0954462,0
+NAN.US,D,20050823,000000,8.47791,8.5568,8.4522,8.5568,17469.754333067,0
+NAN.US,D,20050824,000000,8.5777,8.65524,8.56755,8.58485,42576.514526969,0
+NAN.US,D,20050825,000000,8.71876,8.71876,8.6011,8.64964,18191.670650897,0
+NAN.US,D,20050826,000000,8.75985,8.75985,8.64964,8.71876,24928.866774608,0
+NAN.US,D,20050829,000000,8.81854,8.81854,8.68626,8.68626,15641.175464979,0
+NAN.US,D,20050830,000000,8.72494,8.72494,8.65524,8.70522,33485.333389817,0
+NAN.US,D,20050831,000000,8.76468,8.76468,8.61308,8.6211,28746.33544096,0
+NAN.US,D,20050901,000000,8.70522,8.70522,8.61308,8.67226,20924.196312372,0
+NAN.US,D,20050902,000000,8.73308,8.73976,8.73308,8.73976,8192.4056640946,0
+NAN.US,D,20050906,000000,8.75985,8.7906,8.73976,8.7906,9276.3144049065,0
+NAN.US,D,20050907,000000,8.79668,8.82861,8.72494,8.82861,39491.304819104,0
+NAN.US,D,20050908,000000,8.77193,8.83624,8.77193,8.83624,11463.782903776,0
+NAN.US,D,20050909,000000,8.83624,8.83624,8.79668,8.83624,2543.2553374585,0
+NAN.US,D,20050912,000000,8.83624,8.83624,8.74989,8.83624,25478.060993474,0
+NAN.US,D,20050913,000000,8.82279,8.87637,8.80743,8.81371,13287.190451537,0
+NAN.US,D,20050914,000000,8.83624,8.83624,8.73308,8.74525,22930.668599752,0
+NAN.US,D,20050915,000000,8.75985,8.80743,8.70522,8.71228,16739.56390271,0
+NAN.US,D,20050916,000000,8.76468,8.76468,8.73308,8.75985,29662.693403136,0
+NAN.US,D,20050919,000000,8.80743,8.80743,8.74525,8.80056,11642.710587137,0
+NAN.US,D,20050920,000000,8.83624,8.83624,8.78035,8.83624,3102.7921969807,0
+NAN.US,D,20050921,000000,8.83624,8.8548,8.67226,8.69294,22750.706652328,0
+NAN.US,D,20050922,000000,8.67796,8.72494,8.56755,8.6011,27654.152587624,0
+NAN.US,D,20050923,000000,8.61308,8.61308,8.35792,8.43458,39853.297242085,0
+NAN.US,D,20050926,000000,8.46746,8.52027,8.33743,8.42821,30745.56787988,0
+NAN.US,D,20050927,000000,8.47791,8.47791,8.34177,8.38092,19101.823028679,0
+NAN.US,D,20050928,000000,8.46746,8.47791,8.38713,8.43886,12743.167553,0
+NAN.US,D,20050929,000000,8.49058,8.50102,8.41295,8.46746,10555.699054128,0
+NAN.US,D,20050930,000000,8.52027,8.53989,8.51398,8.52461,17469.754333067,0
+NAN.US,D,20051003,000000,8.65524,8.65524,8.52461,8.5568,15104.392414902,0
+NAN.US,D,20051004,000000,8.6011,8.6011,8.54426,8.6011,17289.792385643,0
+NAN.US,D,20051005,000000,8.61308,8.61308,8.6011,8.61308,14193.205773054,0
+NAN.US,D,20051006,000000,8.61308,8.63397,8.41295,8.41295,34390.314447268,0
+NAN.US,D,20051007,000000,8.40867,8.43458,8.38092,8.38092,19472.089564186,0
+NAN.US,D,20051010,000000,8.46746,8.46746,8.4024,8.41295,18380.940974913,0
+NAN.US,D,20051011,000000,8.42821,8.42821,8.38713,8.42279,8553.3638230099,0
+NAN.US,D,20051012,000000,8.43886,8.43886,8.32273,8.34932,18561.937186405,0
+NAN.US,D,20051013,000000,8.32273,8.32648,8.27004,8.27004,2734.5941896057,0
+NAN.US,D,20051014,000000,8.2357,8.33743,8.2357,8.33743,40390.080292163,0
+NAN.US,D,20051017,000000,8.3093,8.3093,8.18418,8.20922,15464.316309752,0
+NAN.US,D,20051018,000000,8.14425,8.20922,8.12134,8.13468,8004.1696041446,0
+NAN.US,D,20051019,000000,8.08149,8.14425,8.08149,8.11195,17099.487797559,0
+NAN.US,D,20051020,000000,8.08149,8.14425,8.08149,8.14425,16557.533427155,0
+NAN.US,D,20051021,000000,8.18418,8.22139,8.13825,8.19731,17099.487797559,0
+NAN.US,D,20051024,000000,8.24229,8.24229,8.20401,8.24229,15283.320098261,0
+NAN.US,D,20051025,000000,8.25514,8.46746,8.25514,8.41855,23829.444072812,0
+NAN.US,D,20051026,000000,8.44405,8.44405,8.33743,8.33743,16557.533427155,0
+NAN.US,D,20051027,000000,8.46746,8.46746,8.35792,8.35792,9640.375356019,0
+NAN.US,D,20051028,000000,8.42821,8.4522,8.42821,8.43458,7275.013437854,0
+NAN.US,D,20051031,000000,8.49058,8.49058,8.43458,8.43458,9825.5086237721,0
+NAN.US,D,20051101,000000,8.56755,8.56755,8.35792,8.38713,13287.190451537,0
+NAN.US,D,20051102,000000,8.38092,8.38092,8.33743,8.34932,11821.638270496,0
+NAN.US,D,20051103,000000,8.39253,8.46746,8.33743,8.46746,20559.101097194,0
+NAN.US,D,20051104,000000,8.6011,8.6011,8.43886,8.43886,6007.0056933546,0
+NAN.US,D,20051107,000000,8.57323,8.58485,8.42821,8.42821,8741.5998829602,0
+NAN.US,D,20051108,000000,8.57323,8.57323,8.42279,8.46746,11463.782903776,0
+NAN.US,D,20051109,000000,8.52027,8.52027,8.36932,8.43886,16017.647584881,0
+NAN.US,D,20051110,000000,8.46049,8.46049,8.4024,8.40867,15283.320098261,0
+NAN.US,D,20051111,000000,8.45576,8.46049,8.37648,8.41295,42036.628684693,0
+NAN.US,D,20051114,000000,8.38713,8.38713,8.36393,8.36932,9462.4819367253,0
+NAN.US,D,20051115,000000,8.36932,8.36932,8.20922,8.30253,31847.059109808,0
+NAN.US,D,20051116,000000,8.41295,8.41295,8.2448,8.28367,13464.049606765,0
+NAN.US,D,20051117,000000,8.35792,8.4024,8.3093,8.35792,19654.120039741,0
+NAN.US,D,20051118,000000,8.35792,8.35792,8.35446,8.35792,11099.721952666,0
+NAN.US,D,20051121,000000,8.41295,8.41295,8.25514,8.28116,24571.011407891,0
+NAN.US,D,20051122,000000,8.27004,8.31546,8.27004,8.31546,2004.4037592495,0
+NAN.US,D,20051123,000000,8.39253,8.4024,8.2974,8.2974,6732.0248033824,0
+NAN.US,D,20051125,000000,8.29092,8.33743,8.29092,8.33743,2361.2248619024,0
+NAN.US,D,20051128,000000,8.41295,8.42279,8.3093,8.31546,9276.3144049065,0
+NAN.US,D,20051129,000000,8.38713,8.46746,8.35446,8.46746,27833.080270981,0
+NAN.US,D,20051130,000000,8.46746,8.49058,8.41855,8.49058,25478.060993474,0
+NAN.US,D,20051201,000000,8.56415,8.56415,8.41855,8.54426,17660.058921147,0
+NAN.US,D,20051202,000000,8.58485,8.58485,8.49058,8.57323,17660.058921147,0
+NAN.US,D,20051205,000000,8.67796,8.67796,8.6211,8.62759,5815.6668412074,0
+NAN.US,D,20051206,000000,8.65524,8.68626,8.63397,8.63397,3271.3772396831,0
+NAN.US,D,20051207,000000,8.6211,8.64411,8.6211,8.62759,5461.9485307517,0
+NAN.US,D,20051208,000000,8.6211,8.73308,8.61308,8.68626,46762.181200696,0
+NAN.US,D,20051209,000000,8.61308,8.62759,8.58941,8.6211,15464.316309752,0
+NAN.US,D,20051212,000000,8.67796,8.70522,8.63397,8.63937,5647.0817985048,0
+NAN.US,D,20051213,000000,8.64411,8.67226,8.5777,8.63397,15283.320098261,0
+NAN.US,D,20051214,000000,8.73976,8.73976,8.51398,8.58941,46586.356309533,0
+NAN.US,D,20051215,000000,8.56415,8.58485,8.48526,8.52461,30935.872467963,0
+NAN.US,D,20051216,000000,8.53989,8.56755,8.53989,8.56755,9640.375356019,0
+NAN.US,D,20051219,000000,8.58941,8.58941,8.50102,8.58485,17099.487797559,0
+NAN.US,D,20051220,000000,8.6011,8.65524,8.56415,8.58485,14370.064928282,0
+NAN.US,D,20051221,000000,8.64411,8.64411,8.58941,8.58941,3627.1640782704,0
+NAN.US,D,20051222,000000,8.64411,8.64411,8.54426,8.6011,12914.855387901,0
+NAN.US,D,20051223,000000,8.73976,8.78576,8.63397,8.72843,16926.765698597,0
+NAN.US,D,20051227,000000,8.82861,8.82861,8.69875,8.72494,11099.721952666,0
+NAN.US,D,20051228,000000,8.80056,8.82279,8.71876,8.76468,13830.179086008,0
+NAN.US,D,20051229,000000,8.86244,8.86244,8.73976,8.82861,11275.546843827,0
+NAN.US,D,20051230,000000,8.91764,8.96328,8.80056,8.88215,15641.175464979,0
+NAN.US,D,20060103,000000,8.91194,8.91194,8.86244,8.86244,1098.3884377312,0
+NAN.US,D,20060104,000000,8.91764,8.96425,8.84262,8.91764,14735.160143461,0
+NAN.US,D,20060105,000000,8.95604,9.03163,8.91194,8.95604,14568.64362889,0
+NAN.US,D,20060106,000000,9.07796,9.07796,8.92297,8.97481,16926.765698597,0
+NAN.US,D,20060109,000000,8.95138,8.9864,8.94598,8.9864,3998.4648778424,0
+NAN.US,D,20060110,000000,8.9864,9.09149,8.94025,8.95138,14370.064928282,0
+NAN.US,D,20060111,000000,8.92297,8.94598,8.84262,8.88796,20389.481790426,0
+NAN.US,D,20060112,000000,8.94025,9.10009,8.8548,8.96328,12914.855387901,0
+NAN.US,D,20060113,000000,9.00265,9.01937,8.91764,8.91764,3998.4648778424,0
+NAN.US,D,20060117,000000,8.94025,8.97481,8.94025,8.97481,12382.209394084,0
+NAN.US,D,20060118,000000,8.90421,8.90421,8.77572,8.7906,30023.65156205,0
+NAN.US,D,20060119,000000,8.80056,8.80056,8.66549,8.70522,23291.626758669,0
+NAN.US,D,20060120,000000,8.72843,8.74525,8.71228,8.72494,5276.8152629985,0
+NAN.US,D,20060123,000000,8.72843,8.80743,8.72843,8.77572,22930.668599752,0
+NAN.US,D,20060124,000000,8.82861,8.86244,8.74989,8.75511,11642.710587137,0
+NAN.US,D,20060125,000000,8.7906,8.81854,8.74525,8.76468,15641.175464979,0
+NAN.US,D,20060126,000000,8.75511,8.77572,8.72843,8.72843,9106.6950981383,0
+NAN.US,D,20060127,000000,8.94025,8.95138,8.80056,8.80056,20559.101097194,0
+NAN.US,D,20060130,000000,8.84997,8.95138,8.81371,8.81371,3102.7921969807,0
+NAN.US,D,20060131,000000,8.87085,8.92297,8.87085,8.92297,6548.9600637606,0
+NAN.US,D,20060201,000000,8.96425,9.00911,8.8548,8.96328,11463.782903776,0
+NAN.US,D,20060202,000000,9.01287,9.03928,8.93167,8.93167,10365.394466045,0
+NAN.US,D,20060203,000000,8.93167,8.93167,8.74989,8.84997,15104.392414902,0
+NAN.US,D,20060206,000000,8.90421,8.90421,8.80743,8.80743,2361.2248619024,0
+NAN.US,D,20060207,000000,8.86621,8.93167,8.8548,8.89327,8364.0934989942,0
+NAN.US,D,20060208,000000,8.94025,8.94025,8.77572,8.80056,15104.392414902,0
+NAN.US,D,20060209,000000,8.84262,8.84262,8.80056,8.82861,6916.12380707,0
+NAN.US,D,20060210,000000,8.81371,8.86244,8.65902,8.71876,28021.316330932,0
+NAN.US,D,20060213,000000,8.70522,8.72843,8.67226,8.72843,7460.1467056072,0
+NAN.US,D,20060214,000000,8.67226,8.82861,8.67226,8.74989,21469.253474975,0
+NAN.US,D,20060215,000000,8.80056,8.82279,8.75511,8.76468,20018.180990853,0
+NAN.US,D,20060216,000000,8.81854,8.82861,8.75985,8.76468,15104.392414902,0
+NAN.US,D,20060217,000000,8.81854,8.89327,8.80056,8.81854,32381.773631758,0
+NAN.US,D,20060221,000000,8.87637,8.88796,8.81371,8.87085,12743.167553,0
+NAN.US,D,20060222,000000,8.99598,8.99598,8.88796,8.92297,28209.552390882,0
+NAN.US,D,20060223,000000,9.04499,9.04499,8.88215,8.89327,18016.8800238,0
+NAN.US,D,20060224,000000,8.92297,8.92297,8.88796,8.88796,4361.4915648893,0
+NAN.US,D,20060227,000000,8.92297,8.95138,8.82861,8.89938,36386.444093993,0
+NAN.US,D,20060228,000000,8.99598,9.04499,8.87637,8.89327,26383.042050927,0
+NAN.US,D,20060301,000000,8.9864,8.9864,8.90421,8.94025,9106.6950981383,0
+NAN.US,D,20060302,000000,9.04499,9.04499,8.94025,8.94025,8913.2877178599,0
+NAN.US,D,20060303,000000,8.96328,8.96328,8.70522,8.70522,36386.444093993,0
+NAN.US,D,20060306,000000,8.77572,8.77572,8.67796,8.74525,23473.657234224,0
+NAN.US,D,20060307,000000,8.74989,8.77572,8.6211,8.62759,35124.641933887,0
+NAN.US,D,20060308,000000,8.66549,8.66549,8.56755,8.57323,15283.320098261,0
+NAN.US,D,20060309,000000,8.56755,8.6211,8.56755,8.6211,9276.3144049065,0
+NAN.US,D,20060310,000000,8.69875,8.69875,8.54426,8.54426,14193.205773054,0
+NAN.US,D,20060313,000000,8.53989,8.57323,8.49686,8.52027,14193.205773054,0
+NAN.US,D,20060314,000000,8.48526,8.49058,8.44405,8.47268,17099.487797559,0
+NAN.US,D,20060315,000000,8.4522,8.4522,8.38713,8.40867,19101.823028679,0
+NAN.US,D,20060316,000000,8.34932,8.40867,8.34932,8.38713,23106.493490914,0
+NAN.US,D,20060317,000000,8.36393,8.42279,8.35792,8.41855,19286.956296431,0
+NAN.US,D,20060320,000000,8.42821,8.42821,8.39253,8.39253,30745.56787988,0
+NAN.US,D,20060321,000000,8.42821,8.50916,8.39892,8.50916,21112.432372322,0
+NAN.US,D,20060322,000000,8.45576,8.53989,8.45576,8.53438,9462.4819367253,0
+NAN.US,D,20060323,000000,8.53438,8.53989,8.52027,8.52027,1475.8948216971,0
+NAN.US,D,20060324,000000,8.52027,8.56415,8.49058,8.53989,7460.1467056072,0
+NAN.US,D,20060327,000000,8.64411,8.64411,8.53989,8.58485,17469.754333067,0
+NAN.US,D,20060328,000000,8.53438,8.60756,8.53438,8.53989,13104.125711916,0
+NAN.US,D,20060329,000000,8.61472,8.61472,8.50102,8.52992,14011.175297499,0
+NAN.US,D,20060330,000000,8.52461,8.52461,8.42821,8.42821,14011.175297499,0
+NAN.US,D,20060331,000000,8.56415,8.5777,8.53989,8.57323,12914.855387901,0
+NAN.US,D,20060403,000000,8.58941,8.62759,8.56415,8.62759,8192.4056640946,0
+NAN.US,D,20060404,000000,8.65524,8.65524,8.5568,8.56415,18746.03619009,0
+NAN.US,D,20060405,000000,8.64411,8.67226,8.63937,8.63937,5815.6668412074,0
+NAN.US,D,20060406,000000,8.67226,8.67226,8.56755,8.56755,6371.0666444671,0
+NAN.US,D,20060407,000000,8.61472,8.61472,8.57323,8.61472,12382.209394084,0
+NAN.US,D,20060410,000000,8.58941,8.64411,8.58941,8.64411,10006.504835263,0
+NAN.US,D,20060411,000000,8.64411,8.70522,8.64411,8.69294,6179.7277923199,0
+NAN.US,D,20060412,000000,8.69294,8.69875,8.64411,8.64411,13830.179086008,0
+NAN.US,D,20060413,000000,8.68626,8.68626,8.42821,8.46746,55686.845823279,0
+NAN.US,D,20060417,000000,8.6011,8.6011,8.40867,8.4522,31847.059109808,0
+NAN.US,D,20060418,000000,8.43886,8.49686,8.4024,8.4024,23106.493490914,0
+NAN.US,D,20060419,000000,8.4024,8.42821,8.39892,8.42821,20739.063044619,0
+NAN.US,D,20060420,000000,8.42821,8.45576,8.41295,8.44405,17831.746756049,0
+NAN.US,D,20060421,000000,8.41295,8.45576,8.36393,8.45576,9640.375356019,0
+NAN.US,D,20060424,000000,8.43886,8.43886,8.36393,8.38713,16557.533427155,0
+NAN.US,D,20060425,000000,8.4024,8.42821,8.36393,8.39892,3998.4648778424,0
+NAN.US,D,20060426,000000,8.45576,8.45576,8.34932,8.34932,17099.487797559,0
+NAN.US,D,20060427,000000,8.37648,8.37648,8.32648,8.35792,6732.0248033824,0
+NAN.US,D,20060428,000000,8.42821,8.49686,8.42279,8.46746,14735.160143461,0
+NAN.US,D,20060501,000000,8.53989,8.56755,8.46746,8.53989,18561.937186405,0
+NAN.US,D,20060502,000000,8.6011,8.6011,8.52992,8.58941,17289.792385643,0
+NAN.US,D,20060503,000000,8.60756,8.60756,8.47268,8.47791,17099.487797559,0
+NAN.US,D,20060504,000000,8.49058,8.60756,8.49058,8.60756,10006.504835263,0
+NAN.US,D,20060505,000000,8.69875,8.69875,8.48526,8.52992,13651.251402649,0
+NAN.US,D,20060508,000000,8.53438,8.5568,8.53438,8.5568,697.093980255,0
+NAN.US,D,20060509,000000,8.57323,8.61308,8.57323,8.61308,11463.782903776,0
+NAN.US,D,20060510,000000,8.67226,8.67226,8.63937,8.65902,4736.9294207237,0
+NAN.US,D,20060511,000000,8.58941,8.64411,8.58941,8.64411,10738.76379375,0
+NAN.US,D,20060512,000000,8.67226,8.67226,8.51398,8.51398,9106.6950981383,0
+NAN.US,D,20060515,000000,8.51398,8.51398,8.51398,8.51398,223.40103818262,0
+NAN.US,D,20060516,000000,8.64411,8.64411,8.57323,8.58941,5647.0817985048,0
+NAN.US,D,20060517,000000,8.61472,8.61472,8.51398,8.52027,10365.394466045,0
+NAN.US,D,20060518,000000,8.53989,8.53989,8.43458,8.43886,8364.0934989942,0
+NAN.US,D,20060519,000000,8.45576,8.61472,8.45576,8.52027,19472.089564186,0
+NAN.US,D,20060522,000000,8.56415,8.56415,8.42821,8.42821,10006.504835263,0
+NAN.US,D,20060523,000000,8.42821,8.42821,8.41295,8.41855,10909.417364584,0
+NAN.US,D,20060524,000000,8.43458,8.56415,8.42821,8.56415,10365.394466045,0
+NAN.US,D,20060525,000000,8.63397,8.63397,8.48526,8.48526,8004.1696041446,0
+NAN.US,D,20060526,000000,8.61472,8.61472,8.45576,8.54426,11463.782903776,0
+NAN.US,D,20060530,000000,8.48526,8.51398,8.45576,8.45576,2543.2553374585,0
+NAN.US,D,20060531,000000,8.51398,8.64411,8.51398,8.64411,16192.438211976,0
+NAN.US,D,20060601,000000,8.64411,8.64411,8.51398,8.61472,16926.765698597,0
+NAN.US,D,20060602,000000,8.6211,8.75511,8.61472,8.61472,17289.792385643,0
+NAN.US,D,20060605,000000,8.61472,8.61472,8.5568,8.56415,8741.5998829602,0
+NAN.US,D,20060606,000000,8.5777,8.5777,8.53989,8.53989,5815.6668412074,0
+NAN.US,D,20060607,000000,8.56415,8.56415,8.53438,8.53438,14011.175297499,0
+NAN.US,D,20060608,000000,8.48526,8.50916,8.46746,8.49686,8364.0934989942,0
+NAN.US,D,20060609,000000,8.49686,8.51398,8.43886,8.43886,6371.0666444671,0
+NAN.US,D,20060612,000000,8.51398,8.53989,8.44405,8.44405,11821.638270496,0
+NAN.US,D,20060613,000000,8.4024,8.5777,8.4024,8.4024,20018.180990853,0
+NAN.US,D,20060614,000000,8.40867,8.41855,8.33039,8.33039,11275.546843827,0
+NAN.US,D,20060615,000000,8.33039,8.37648,8.31546,8.31546,10192.672367081,0
+NAN.US,D,20060616,000000,8.30253,8.43886,8.30253,8.42821,9640.375356019,0
+NAN.US,D,20060619,000000,8.51398,8.51398,8.33743,8.33743,9825.5086237721,0
+NAN.US,D,20060620,000000,8.48526,8.48526,8.4024,8.4024,25845.224736783,0
+NAN.US,D,20060621,000000,8.37648,8.37648,8.34932,8.37648,5276.8152629985,0
+NAN.US,D,20060622,000000,8.44405,8.44405,8.2246,8.2246,28937.674293107,0
+NAN.US,D,20060623,000000,8.2357,8.25776,8.22139,8.25514,24571.011407891,0
+NAN.US,D,20060626,000000,8.22139,8.2246,8.22139,8.22139,8741.5998829602,0
+NAN.US,D,20060627,000000,8.2448,8.2974,8.24229,8.2448,4189.8037299895,0
+NAN.US,D,20060628,000000,8.32648,8.38713,8.2448,8.32648,5815.6668412074,0
+NAN.US,D,20060629,000000,8.2448,8.33039,8.2246,8.2974,15104.392414902,0
+NAN.US,D,20060630,000000,8.2448,8.2974,8.2448,8.2448,7460.1467056072,0
+NAN.US,D,20060703,000000,8.2448,8.32648,8.2448,8.32648,5461.9485307517,0
+NAN.US,D,20060705,000000,8.32648,8.38713,8.28367,8.2974,2184.3657066743,0
+NAN.US,D,20060706,000000,8.4024,8.4024,8.2448,8.2448,12743.167553,0
+NAN.US,D,20060707,000000,8.24229,8.25186,8.2246,8.2448,19654.120039741,0
+NAN.US,D,20060710,000000,8.2448,8.25776,8.22139,8.2246,19286.956296431,0
+NAN.US,D,20060711,000000,8.22974,8.24229,8.18418,8.22974,11463.782903776,0
+NAN.US,D,20060712,000000,8.19006,8.19006,8.13825,8.13825,8192.4056640946,0
+NAN.US,D,20060713,000000,8.15701,8.22139,8.11195,8.11195,21292.394319748,0
+NAN.US,D,20060714,000000,8.13042,8.13042,8.08149,8.08149,10738.76379375,0
+NAN.US,D,20060717,000000,8.08149,8.08149,7.98482,8.0346,26566.106790548,0
+NAN.US,D,20060718,000000,8.04834,8.07,8.0346,8.05915,12382.209394084,0
+NAN.US,D,20060719,000000,8.05915,8.07337,8.05915,8.07337,6916.12380707,0
+NAN.US,D,20060720,000000,8.03799,8.08149,8.03799,8.05915,17660.058921147,0
+NAN.US,D,20060721,000000,8.27004,8.27004,8.02832,8.10035,42212.453575856,0
+NAN.US,D,20060724,000000,8.17828,8.17828,8.08149,8.17084,13287.190451537,0
+NAN.US,D,20060725,000000,8.11737,8.19731,8.11737,8.19731,18561.937186405,0
+NAN.US,D,20060726,000000,8.25186,8.25186,8.10577,8.22139,30204.64777354,0
+NAN.US,D,20060727,000000,8.2448,8.26473,8.19006,8.25186,8553.3638230099,0
+NAN.US,D,20060728,000000,8.32648,8.37648,8.25186,8.37648,15833.548581192,0
+NAN.US,D,20060731,000000,8.37648,8.37648,8.27004,8.34932,9106.6950981383,0
+NAN.US,D,20060801,000000,8.2974,8.39253,8.2974,8.32648,4736.9294207237,0
+NAN.US,D,20060802,000000,8.34932,8.37648,8.34177,8.36393,15104.392414902,0
+NAN.US,D,20060803,000000,8.37648,8.38713,8.34932,8.38713,9276.3144049065,0
+NAN.US,D,20060804,000000,8.45576,8.45576,8.45576,8.45576,16192.438211976,0
+NAN.US,D,20060807,000000,8.38713,8.44405,8.38713,8.42821,11275.546843827,0
+NAN.US,D,20060808,000000,8.4024,8.53438,8.4024,8.49686,13464.049606765,0
+NAN.US,D,20060809,000000,8.38713,8.49686,8.38713,8.49686,8553.3638230099,0
+NAN.US,D,20060810,000000,8.56415,8.56415,8.42821,8.48526,11099.721952666,0
+NAN.US,D,20060811,000000,8.4024,8.4024,8.30253,8.34932,33657.021224715,0
+NAN.US,D,20060814,000000,8.37648,8.38713,8.3093,8.34932,7832.4817692449,0
+NAN.US,D,20060815,000000,8.34932,8.39253,8.33039,8.33743,11463.782903776,0
+NAN.US,D,20060816,000000,8.36932,8.36932,8.33039,8.36932,11821.638270496,0
+NAN.US,D,20060817,000000,8.34932,8.4522,8.34932,8.37648,19286.956296431,0
+NAN.US,D,20060818,000000,8.32648,8.41855,8.32648,8.38713,8192.4056640946,0
+NAN.US,D,20060821,000000,8.37648,8.42279,8.37648,8.42279,4736.9294207237,0
+NAN.US,D,20060822,000000,8.4024,8.48526,8.4024,8.40867,20559.101097194,0
+NAN.US,D,20060823,000000,8.42821,8.42821,8.28116,8.36932,32210.085796856,0
+NAN.US,D,20060824,000000,8.36932,8.36932,8.28367,8.33743,13464.049606765,0
+NAN.US,D,20060825,000000,8.34177,8.35446,8.34177,8.35446,7460.1467056072,0
+NAN.US,D,20060828,000000,8.35446,8.39253,8.34932,8.36393,12544.588852392,0
+NAN.US,D,20060829,000000,8.4024,8.42821,8.36393,8.41855,20018.180990853,0
+NAN.US,D,20060830,000000,8.4024,8.47268,8.35792,8.41855,13830.179086008,0
+NAN.US,D,20060831,000000,8.45576,8.45576,8.41295,8.4522,6371.0666444671,0
+NAN.US,D,20060901,000000,8.42821,8.43458,8.30253,8.35446,37122.840108742,0
+NAN.US,D,20060905,000000,8.33039,8.33039,8.2974,8.32273,14370.064928282,0
+NAN.US,D,20060906,000000,8.27004,8.38713,8.24229,8.24229,23291.626758669,0
+NAN.US,D,20060907,000000,8.2448,8.27362,8.19006,8.27004,21648.181158335,0
+NAN.US,D,20060908,000000,8.27004,8.32648,8.27004,8.32273,2184.3657066743,0
+NAN.US,D,20060911,000000,8.32273,8.32273,8.2974,8.2974,2361.2248619024,0
+NAN.US,D,20060912,000000,8.2974,8.34932,8.25514,8.30253,11099.721952666,0
+NAN.US,D,20060913,000000,8.2974,8.32648,8.29092,8.29092,4736.9294207237,0
+NAN.US,D,20060914,000000,8.2448,8.29092,8.20922,8.29092,6548.9600637606,0
+NAN.US,D,20060915,000000,8.27004,8.29092,8.27004,8.27004,5815.6668412074,0
+NAN.US,D,20060918,000000,8.29092,8.29092,8.14425,8.15053,22202.546697528,0
+NAN.US,D,20060919,000000,8.20922,8.27004,8.20922,8.26473,16926.765698597,0
+NAN.US,D,20060920,000000,8.26473,8.26473,8.22974,8.2448,6548.9600637606,0
+NAN.US,D,20060921,000000,8.22974,8.27362,8.22974,8.27362,8364.0934989942,0
+NAN.US,D,20060922,000000,8.2974,8.2974,8.22974,8.24229,15104.392414902,0
+NAN.US,D,20060925,000000,8.25776,8.32273,8.25776,8.3093,24030.091301549,0
+NAN.US,D,20060926,000000,8.28367,8.32648,8.28367,8.32648,8364.0934989942,0
+NAN.US,D,20060927,000000,8.37648,8.37648,8.31546,8.36932,19286.956296431,0
+NAN.US,D,20060928,000000,8.34932,8.35446,8.25776,8.34932,36209.584938764,0
+NAN.US,D,20060929,000000,8.35792,8.35792,8.34932,8.34932,4361.4915648893,0
+NAN.US,D,20061002,000000,8.34932,8.37648,8.34932,8.37648,13651.251402649,0
+NAN.US,D,20061003,000000,8.37648,8.37648,8.35446,8.37648,9106.6950981383,0
+NAN.US,D,20061004,000000,8.37648,8.41295,8.34932,8.41295,12914.855387901,0
+NAN.US,D,20061005,000000,8.39892,8.4024,8.37648,8.4024,3998.4648778424,0
+NAN.US,D,20061006,000000,8.41295,8.41855,8.37648,8.41295,2543.2553374585,0
+NAN.US,D,20061009,000000,8.42279,8.44405,8.42279,8.42279,1262.8364241711,0
+NAN.US,D,20061010,000000,8.4024,8.41295,8.34932,8.41295,9462.4819367253,0
+NAN.US,D,20061011,000000,8.32273,8.4024,8.32273,8.38713,16380.674271927,0
+NAN.US,D,20061012,000000,8.39892,8.39892,8.32648,8.34932,6916.12380707,0
+NAN.US,D,20061013,000000,8.32648,8.33743,8.31546,8.32273,7096.0857544948,0
+NAN.US,D,20061016,000000,8.34932,8.34932,8.32648,8.33743,5276.8152629985,0
+NAN.US,D,20061017,000000,8.34932,8.44405,8.31546,8.42279,20198.142938278,0
+NAN.US,D,20061018,000000,8.42821,8.4522,8.27004,8.27004,22750.706652328,0
+NAN.US,D,20061019,000000,8.25514,8.25776,8.2246,8.25514,24928.866774608,0
+NAN.US,D,20061020,000000,8.22974,8.25514,8.22139,8.2246,17289.792385643,0
+NAN.US,D,20061023,000000,8.20922,8.22139,8.19731,8.22139,14568.64362889,0
+NAN.US,D,20061024,000000,8.18418,8.19006,8.13468,8.13825,25845.224736783,0
+NAN.US,D,20061025,000000,8.15701,8.17828,8.13825,8.17828,7096.0857544948,0
+NAN.US,D,20061026,000000,8.17828,8.22974,8.17084,8.2246,15641.175464979,0
+NAN.US,D,20061027,000000,8.2448,8.25776,8.20922,8.25186,17831.746756049,0
+NAN.US,D,20061030,000000,8.25514,8.25514,8.2448,8.2448,4909.6515196892,0
+NAN.US,D,20061031,000000,8.25514,8.30253,8.25514,8.30253,12010.908594513,0
+NAN.US,D,20061101,000000,8.32648,8.36932,8.30253,8.36932,18191.670650897,0
+NAN.US,D,20061102,000000,8.34932,8.39892,8.33039,8.35792,28746.33544096,0
+NAN.US,D,20061103,000000,8.34932,8.34932,8.30253,8.3093,13464.049606765,0
+NAN.US,D,20061106,000000,8.32273,8.38713,8.30253,8.38713,10555.699054128,0
+NAN.US,D,20061107,000000,8.38713,8.38713,8.30253,8.35792,17289.792385643,0
+NAN.US,D,20061108,000000,8.32273,8.36932,8.31546,8.36932,7096.0857544948,0
+NAN.US,D,20061109,000000,8.32648,8.35792,8.30253,8.32648,10006.504835263,0
+NAN.US,D,20061110,000000,8.3093,8.33039,8.30253,8.33039,3465.8188840273,0
+NAN.US,D,20061113,000000,8.2974,8.34932,8.2974,8.32648,13464.049606765,0
+NAN.US,D,20061114,000000,8.34932,8.38092,8.33039,8.38092,9640.375356019,0
+NAN.US,D,20061115,000000,8.39253,8.39253,8.28116,8.28116,9276.3144049065,0
+NAN.US,D,20061116,000000,8.29092,8.32648,8.28116,8.2974,12183.630693477,0
+NAN.US,D,20061117,000000,8.27004,8.32273,8.27004,8.31546,4361.4915648893,0
+NAN.US,D,20061120,000000,8.31546,8.34932,8.28116,8.33743,12914.855387901,0
+NAN.US,D,20061121,000000,8.2974,8.35446,8.2974,8.33743,11275.546843827,0
+NAN.US,D,20061122,000000,8.2974,8.39253,8.2974,8.36393,17660.058921147,0
+NAN.US,D,20061124,000000,8.39253,8.39253,8.36393,8.36393,2361.2248619024,0
+NAN.US,D,20061127,000000,8.36932,8.36932,8.26473,8.27004,34029.356288352,0
+NAN.US,D,20061128,000000,8.28367,8.35446,8.28116,8.34932,28390.548602373,0
+NAN.US,D,20061129,000000,8.36932,8.45576,8.36932,8.38092,24571.011407891,0
+NAN.US,D,20061130,000000,8.36932,8.49686,8.35446,8.49058,34575.447715021,0
+NAN.US,D,20061201,000000,8.49058,8.58485,8.49058,8.58485,30388.746777228,0
+NAN.US,D,20061204,000000,8.58941,8.58941,8.42279,8.53989,14193.205773054,0
+NAN.US,D,20061205,000000,8.51398,8.56415,8.50916,8.5568,13104.125711916,0
+NAN.US,D,20061206,000000,8.47791,8.56415,8.45576,8.48526,33657.021224715,0
+NAN.US,D,20061207,000000,8.48526,8.49058,8.41855,8.41855,10006.504835263,0
+NAN.US,D,20061208,000000,8.41295,8.41295,8.41295,8.41295,2543.2553374585,0
+NAN.US,D,20061211,000000,8.42279,8.4522,8.41855,8.4522,5276.8152629985,0
+NAN.US,D,20061212,000000,8.46746,8.53989,8.46746,8.53989,13464.049606765,0
+NAN.US,D,20061213,000000,8.4522,8.56755,8.4522,8.47268,10365.394466045,0
+NAN.US,D,20061214,000000,8.50916,8.50916,8.40867,8.47791,17289.792385643,0
+NAN.US,D,20061215,000000,8.49686,8.49686,8.41855,8.42279,10555.699054128,0
+NAN.US,D,20061218,000000,8.39892,8.39892,8.31546,8.33743,20924.196312372,0
+NAN.US,D,20061219,000000,8.28367,8.34177,8.28367,8.34177,29303.803772351,0
+NAN.US,D,20061220,000000,8.34177,8.38713,8.2974,8.2974,13651.251402649,0
+NAN.US,D,20061221,000000,8.3093,8.50916,8.28367,8.28367,22930.668599752,0
+NAN.US,D,20061222,000000,8.25776,8.47791,8.25776,8.47268,18016.8800238,0
+NAN.US,D,20061226,000000,8.47268,8.51398,8.42821,8.42821,9640.375356019,0
+NAN.US,D,20061227,000000,8.42279,8.50916,8.42279,8.42821,6548.9600637606,0
+NAN.US,D,20061228,000000,8.50916,8.53989,8.42821,8.42821,10909.417364584,0
+NAN.US,D,20061229,000000,8.42279,8.47791,8.42279,8.42821,9640.375356019,0
+NAN.US,D,20070103,000000,8.4522,8.53438,8.38092,8.52992,22016.379165709,0
+NAN.US,D,20070104,000000,8.54426,8.54983,8.45576,8.47791,10192.672367081,0
+NAN.US,D,20070105,000000,8.4522,8.52027,8.40867,8.40867,6732.0248033824,0
+NAN.US,D,20070108,000000,8.40867,8.45576,8.40867,8.43458,10909.417364584,0
+NAN.US,D,20070109,000000,8.41295,8.47268,8.40867,8.40867,8192.4056640946,0
+NAN.US,D,20070110,000000,8.40867,8.40867,8.35792,8.35792,11463.782903776,0
+NAN.US,D,20070111,000000,8.36932,8.39892,8.35792,8.39253,11642.710587137,0
+NAN.US,D,20070112,000000,8.39892,8.39892,8.3093,8.33743,13287.190451537,0
+NAN.US,D,20070116,000000,8.35792,8.42279,8.35792,8.42279,9276.3144049065,0
+NAN.US,D,20070117,000000,8.46049,8.5568,8.38092,8.46746,9640.375356019,0
+NAN.US,D,20070118,000000,8.42279,8.53989,8.41855,8.49058,28209.552390882,0
+NAN.US,D,20070119,000000,8.50916,8.52992,8.46746,8.52992,13104.125711916,0
+NAN.US,D,20070122,000000,8.52992,8.53989,8.42279,8.43458,14925.464731543,0
+NAN.US,D,20070123,000000,8.53438,8.53438,8.19731,8.48526,7635.9715967693,0
+NAN.US,D,20070124,000000,8.52461,8.53438,8.48526,8.48526,6179.7277923199,0
+NAN.US,D,20070125,000000,8.50916,8.52992,8.48526,8.52992,12743.167553,0
+NAN.US,D,20070126,000000,8.5568,8.58485,8.50916,8.50916,3102.7921969807,0
+NAN.US,D,20070129,000000,8.5568,8.58485,8.42279,8.48526,19835.116251233,0
+NAN.US,D,20070130,000000,8.52992,8.53989,8.52992,8.53989,6007.0056933546,0
+NAN.US,D,20070131,000000,8.56755,8.58485,8.4522,8.52992,20559.101097194,0
+NAN.US,D,20070201,000000,8.58485,8.6011,8.50916,8.50916,4547.659096708,0
+NAN.US,D,20070202,000000,8.54983,8.54983,8.50916,8.50916,7096.0857544948,0
+NAN.US,D,20070205,000000,8.50916,8.52027,8.49686,8.49686,5647.0817985048,0
+NAN.US,D,20070206,000000,8.47791,8.48526,8.47791,8.47791,4189.8037299895,0
+NAN.US,D,20070207,000000,8.48526,8.65524,8.48526,8.65524,13104.125711916,0
+NAN.US,D,20070208,000000,8.65524,8.66549,8.54983,8.58485,11463.782903776,0
+NAN.US,D,20070209,000000,8.58485,8.66549,8.58485,8.58485,4547.659096708,0
+NAN.US,D,20070212,000000,8.63937,8.63937,8.50916,8.61472,16192.438211976,0
+NAN.US,D,20070213,000000,8.58941,8.58941,8.52992,8.53989,17831.746756049,0
+NAN.US,D,20070214,000000,8.58485,8.58485,8.34932,8.39892,79156.366001239,0
+NAN.US,D,20070215,000000,8.39892,8.43886,8.35446,8.35446,19472.089564186,0
+NAN.US,D,20070216,000000,8.39892,8.4024,8.31546,8.31546,34029.356288352,0
+NAN.US,D,20070220,000000,8.35446,8.37648,8.32273,8.36932,12914.855387901,0
+NAN.US,D,20070221,000000,8.31546,8.40867,8.3093,8.34177,38028.855430262,0
+NAN.US,D,20070222,000000,8.35446,8.35446,8.33039,8.33039,11275.546843827,0
+NAN.US,D,20070223,000000,8.33743,8.4522,8.33743,8.4522,10738.76379375,0
+NAN.US,D,20070226,000000,8.47791,8.47791,8.36393,8.36393,12183.630693477,0
+NAN.US,D,20070227,000000,8.42279,8.43886,8.38092,8.38092,8192.4056640946,0
+NAN.US,D,20070228,000000,8.40867,8.49686,8.39892,8.4522,12183.630693477,0
+NAN.US,D,20070301,000000,8.50916,8.51398,8.42279,8.51398,12544.588852392,0
+NAN.US,D,20070302,000000,8.52992,8.52992,8.42821,8.48526,7275.013437854,0
+NAN.US,D,20070305,000000,8.47791,8.49058,8.4522,8.49058,8913.2877178599,0
+NAN.US,D,20070306,000000,8.49058,8.54983,8.49058,8.54426,9462.4819367253,0
+NAN.US,D,20070307,000000,8.54426,8.54426,8.4522,8.4522,14568.64362889,0
+NAN.US,D,20070308,000000,8.4024,8.51398,8.4024,8.50916,15641.175464979,0
+NAN.US,D,20070309,000000,8.4522,8.4522,8.42821,8.44405,3627.1640782704,0
+NAN.US,D,20070312,000000,8.47791,8.48526,8.41295,8.43458,13464.049606765,0
+NAN.US,D,20070313,000000,8.39892,8.46049,8.39892,8.39892,9825.5086237721,0
+NAN.US,D,20070314,000000,8.40867,8.40867,8.34932,8.34932,23291.626758669,0
+NAN.US,D,20070315,000000,8.34177,8.35446,8.31546,8.32273,16192.438211976,0
+NAN.US,D,20070316,000000,8.34177,8.34932,8.3093,8.3093,6007.0056933546,0
+NAN.US,D,20070319,000000,8.32648,8.37648,8.29092,8.36393,26566.106790548,0
+NAN.US,D,20070320,000000,8.38092,8.38713,8.28116,8.3093,44037.929651747,0
+NAN.US,D,20070321,000000,8.31546,8.35792,8.31546,8.35792,7096.0857544948,0
+NAN.US,D,20070322,000000,8.34177,8.35446,8.3093,8.32648,4361.4915648893,0
+NAN.US,D,20070323,000000,8.33039,8.35446,8.29092,8.34932,7635.9715967693,0
+NAN.US,D,20070326,000000,8.34932,8.34932,8.2974,8.34932,12010.908594513,0
+NAN.US,D,20070327,000000,8.34932,8.35446,8.29092,8.34932,11642.710587137,0
+NAN.US,D,20070328,000000,8.35792,8.36393,8.28116,8.30253,17289.792385643,0
+NAN.US,D,20070329,000000,8.3093,8.31546,8.25186,8.28367,54224.396434434,0
+NAN.US,D,20070330,000000,8.29092,8.3093,8.25514,8.3093,15641.175464979,0
+NAN.US,D,20070402,000000,8.3093,8.3093,8.27004,8.3093,14735.160143461,0
+NAN.US,D,20070403,000000,8.27362,8.3093,8.27362,8.29092,12010.908594513,0
+NAN.US,D,20070404,000000,8.28367,8.3093,8.27004,8.3093,9106.6950981383,0
+NAN.US,D,20070405,000000,8.31546,8.33743,8.28116,8.33743,25104.691665771,0
+NAN.US,D,20070409,000000,8.29092,8.41855,8.28367,8.33039,23473.657234224,0
+NAN.US,D,20070410,000000,8.36932,8.39892,8.36932,8.39892,1475.8948216971,0
+NAN.US,D,20070411,000000,8.41295,8.49686,8.39892,8.46746,15641.175464979,0
+NAN.US,D,20070412,000000,8.46746,8.46746,8.27004,8.27362,16557.533427155,0
+NAN.US,D,20070413,000000,8.28116,8.3093,8.26473,8.28367,14193.205773054,0
+NAN.US,D,20070416,000000,8.28116,8.38092,8.2246,8.2246,34214.489556106,0
+NAN.US,D,20070417,000000,8.25514,8.33039,8.21501,8.24229,31663.994370188,0
+NAN.US,D,20070418,000000,8.24229,8.25776,8.2357,8.2357,6371.0666444671,0
+NAN.US,D,20070419,000000,8.22974,8.27362,8.21501,8.27362,26195.840255041,0
+NAN.US,D,20070420,000000,8.25776,8.27004,8.20401,8.25776,12914.855387901,0
+NAN.US,D,20070423,000000,8.25776,8.27004,8.22139,8.26473,9276.3144049065,0
+NAN.US,D,20070424,000000,8.25776,8.34177,8.25776,8.33039,20389.481790426,0
+NAN.US,D,20070425,000000,8.33039,8.35792,8.28116,8.35792,16017.647584881,0
+NAN.US,D,20070426,000000,8.35792,8.35792,8.25514,8.26473,23291.626758669,0
+NAN.US,D,20070427,000000,8.25514,8.36393,8.25514,8.34177,17831.746756049,0
+NAN.US,D,20070430,000000,8.36932,8.36932,8.25514,8.31546,19654.120039741,0
+NAN.US,D,20070501,000000,8.33743,8.35792,8.27362,8.35792,15283.320098261,0
+NAN.US,D,20070502,000000,8.36932,8.36932,8.2974,8.36932,11821.638270496,0
+NAN.US,D,20070503,000000,8.36932,8.38092,8.34932,8.36393,10555.699054128,0
+NAN.US,D,20070504,000000,8.35792,8.39892,8.35792,8.38092,6371.0666444671,0
+NAN.US,D,20070507,000000,8.39892,8.41855,8.39892,8.41855,344.40993386486,0
+NAN.US,D,20070508,000000,8.42279,8.43886,8.41295,8.42279,10192.672367081,0
+NAN.US,D,20070509,000000,8.4024,8.45576,8.38713,8.45576,14735.160143461,0
+NAN.US,D,20070510,000000,8.42279,8.47268,8.42279,8.47268,5095.8190515079,0
+NAN.US,D,20070511,000000,8.42279,8.46049,8.40867,8.43886,8004.1696041446,0
+NAN.US,D,20070514,000000,8.42279,8.42279,8.35446,8.36393,9640.375356019,0
+NAN.US,D,20070515,000000,8.38713,8.39253,8.28367,8.31546,20924.196312372,0
+NAN.US,D,20070516,000000,8.30253,8.37648,8.2974,8.37648,15104.392414902,0
+NAN.US,D,20070517,000000,8.38092,8.38092,8.30253,8.33039,5647.0817985048,0
+NAN.US,D,20070518,000000,8.33039,8.38092,8.33039,8.33743,8741.5998829602,0
+NAN.US,D,20070521,000000,8.3093,8.32648,8.28367,8.32273,6548.9600637606,0
+NAN.US,D,20070522,000000,8.29092,8.32273,8.29092,8.32273,2184.3657066743,0
+NAN.US,D,20070523,000000,8.33743,8.34932,8.32273,8.34932,4736.9294207237,0
+NAN.US,D,20070524,000000,8.34177,8.34177,8.29092,8.32648,10365.394466045,0
+NAN.US,D,20070525,000000,8.32648,8.39892,8.28367,8.33039,14011.175297499,0
+NAN.US,D,20070529,000000,8.34177,8.35446,8.32273,8.34932,7096.0857544948,0
+NAN.US,D,20070530,000000,8.35792,8.35792,8.20401,8.21501,20924.196312372,0
+NAN.US,D,20070531,000000,8.25186,8.25186,8.15701,8.18418,32578.283804233,0
+NAN.US,D,20070601,000000,8.19006,8.20922,8.15701,8.16388,11642.710587137,0
+NAN.US,D,20070604,000000,8.18418,8.19006,8.13468,8.18418,27475.224904264,0
+NAN.US,D,20070605,000000,8.14425,8.20922,8.14425,8.20922,10006.504835263,0
+NAN.US,D,20070606,000000,8.15053,8.18418,8.13042,8.18418,12743.167553,0
+NAN.US,D,20070607,000000,8.13825,8.39892,8.12558,8.26473,68967.83069042,0
+NAN.US,D,20070608,000000,8.21501,8.21501,8.08932,8.14425,30570.777252785,0
+NAN.US,D,20070611,000000,8.14425,8.14425,8.08932,8.14425,3465.8188840273,0
+NAN.US,D,20070612,000000,8.13825,8.14425,8.07337,8.12558,24928.866774608,0
+NAN.US,D,20070613,000000,8.08932,8.15701,8.08932,8.14425,9462.4819367253,0
+NAN.US,D,20070614,000000,8.10035,8.15701,8.09522,8.09522,4361.4915648893,0
+NAN.US,D,20070615,000000,8.09522,8.15053,8.08932,8.10035,7096.0857544948,0
+NAN.US,D,20070618,000000,8.12558,8.12558,8.09522,8.09522,6916.12380707,0
+NAN.US,D,20070619,000000,8.07337,8.12558,8.07337,8.10035,9106.6950981383,0
+NAN.US,D,20070620,000000,8.12558,8.12558,8.06369,8.06369,10555.699054128,0
+NAN.US,D,20070621,000000,8.08149,8.08932,8.03799,8.04465,11275.546843827,0
+NAN.US,D,20070622,000000,8.05365,8.06369,8.03799,8.03799,11463.782903776,0
+NAN.US,D,20070625,000000,8.07337,8.19006,8.03799,8.03799,15104.392414902,0
+NAN.US,D,20070626,000000,8.03799,8.12558,8.00125,8.00125,18746.03619009,0
+NAN.US,D,20070627,000000,8.02165,8.0346,7.9675,7.9675,13651.251402649,0
+NAN.US,D,20070628,000000,7.9675,7.9675,7.92642,7.95579,29842.655350559,0
+NAN.US,D,20070629,000000,7.9443,7.9793,7.93782,7.9793,3998.4648778424,0
+NAN.US,D,20070702,000000,7.99611,8.04834,7.99611,8.04834,14735.160143461,0
+NAN.US,D,20070703,000000,8.06369,8.09522,8.06369,8.07337,3102.7921969807,0
+NAN.US,D,20070705,000000,8.07337,8.11195,8.00694,8.03799,6371.0666444671,0
+NAN.US,D,20070706,000000,8.07337,8.07337,8.02165,8.05365,10192.672367081,0
+NAN.US,D,20070709,000000,8.03799,8.05365,8.0346,8.0346,9462.4819367253,0
+NAN.US,D,20070710,000000,8.04834,8.07,8.00125,8.00125,14370.064928282,0
+NAN.US,D,20070711,000000,8.02165,8.0346,7.99167,7.99167,14925.464731543,0
+NAN.US,D,20070712,000000,8.00694,8.00694,7.92401,7.92642,20739.063044619,0
+NAN.US,D,20070713,000000,7.95579,7.95579,7.91713,7.92401,14370.064928282,0
+NAN.US,D,20070716,000000,7.91713,7.92642,7.86404,7.88571,26021.049627945,0
+NAN.US,D,20070717,000000,7.88571,7.89643,7.84838,7.84838,42402.758163938,0
+NAN.US,D,20070718,000000,7.87574,7.87574,7.76602,7.80644,57314.777462628,0
+NAN.US,D,20070719,000000,7.78283,7.81157,7.74183,7.78283,49859.802077349,0
+NAN.US,D,20070720,000000,7.76602,7.81684,7.76602,7.76602,13830.179086008,0
+NAN.US,D,20070723,000000,7.77702,7.79957,7.70142,7.70142,37299.699263971,0
+NAN.US,D,20070724,000000,7.70142,7.70142,7.65308,7.69435,13464.049606765,0
+NAN.US,D,20070725,000000,7.71843,7.72317,7.66749,7.68334,44216.857335106,0
+NAN.US,D,20070726,000000,7.68334,7.71843,7.67252,7.71843,27654.152587624,0
+NAN.US,D,20070727,000000,7.74665,7.80644,7.72317,7.75333,16017.647584881,0
+NAN.US,D,20070730,000000,7.76602,7.76602,7.76602,7.76602,223.40103818262,0
+NAN.US,D,20070731,000000,7.80644,7.85911,7.74665,7.81684,28568.442021667,0
+NAN.US,D,20070801,000000,7.833,7.85911,7.77702,7.85911,18016.8800238,0
+NAN.US,D,20070802,000000,7.88571,7.88571,7.81684,7.81684,3271.3772396831,0
+NAN.US,D,20070803,000000,7.91295,7.91295,7.833,7.83833,14735.160143461,0
+NAN.US,D,20070806,000000,7.89238,7.90262,7.82169,7.82779,16192.438211976,0
+NAN.US,D,20070807,000000,7.81684,7.81684,7.79298,7.80644,6548.9600637606,0
+NAN.US,D,20070808,000000,7.79298,7.833,7.79298,7.833,14370.064928282,0
+NAN.US,D,20070809,000000,7.80644,7.83833,7.78679,7.81684,7096.0857544948,0
+NAN.US,D,20070810,000000,7.82169,7.82779,7.74183,7.78679,25104.691665771,0
+NAN.US,D,20070813,000000,7.77702,7.77702,7.71275,7.71275,24928.866774608,0
+NAN.US,D,20070814,000000,7.71275,7.74665,7.67745,7.67745,14568.64362889,0
+NAN.US,D,20070815,000000,7.67745,7.67745,7.53154,7.53154,36753.607837302,0
+NAN.US,D,20070816,000000,7.50931,7.50931,7.41029,7.46009,20739.063044619,0
+NAN.US,D,20070817,000000,7.50931,7.58259,7.38342,7.4831,68605.83826744,0
+NAN.US,D,20070820,000000,7.46009,7.46569,7.39819,7.39819,20924.196312372,0
+NAN.US,D,20070821,000000,7.39819,7.44103,7.39192,7.41686,76426.943131963,0
+NAN.US,D,20070822,000000,7.4831,7.53154,7.47856,7.53154,26566.106790548,0
+NAN.US,D,20070823,000000,7.53154,7.53154,7.47856,7.51577,46762.181200696,0
+NAN.US,D,20070824,000000,7.51577,7.56982,7.47235,7.53599,31847.059109808,0
+NAN.US,D,20070827,000000,7.5649,7.63741,7.5649,7.63064,22202.546697528,0
+NAN.US,D,20070828,000000,7.63741,7.64148,7.60029,7.63064,19472.089564186,0
+NAN.US,D,20070829,000000,7.64639,7.66749,7.58888,7.66749,20739.063044619,0
+NAN.US,D,20070830,000000,7.64639,7.72317,7.63064,7.72317,23473.657234224,0
+NAN.US,D,20070831,000000,7.69814,7.79957,7.69814,7.79957,23655.687709781,0
+NAN.US,D,20070904,000000,7.833,7.85524,7.78283,7.84838,31847.059109808,0
+NAN.US,D,20070905,000000,7.833,7.86404,7.77702,7.82779,8364.0934989942,0
+NAN.US,D,20070906,000000,7.80644,7.81684,7.73467,7.80644,29469.286022856,0
+NAN.US,D,20070907,000000,7.833,7.91295,7.81684,7.84838,14925.464731543,0
+NAN.US,D,20070910,000000,7.85911,7.91295,7.85524,7.91295,10006.504835263,0
+NAN.US,D,20070911,000000,7.88571,7.91295,7.86888,7.89643,8364.0934989942,0
+NAN.US,D,20070912,000000,7.88571,7.91713,7.87574,7.91713,6179.7277923199,0
+NAN.US,D,20070913,000000,7.91713,7.91713,7.81157,7.81157,3271.3772396831,0
+NAN.US,D,20070914,000000,7.88571,7.88571,7.833,7.833,1627.9316393492,0
+NAN.US,D,20070917,000000,7.81684,7.81684,7.72723,7.73467,3835.0511554681,0
+NAN.US,D,20070918,000000,7.72317,7.74665,7.72317,7.74665,5815.6668412074,0
+NAN.US,D,20070919,000000,7.76001,7.76001,7.69814,7.69814,10555.699054128,0
+NAN.US,D,20070920,000000,7.72317,7.75333,7.65897,7.67252,17831.746756049,0
+NAN.US,D,20070921,000000,7.65897,7.77132,7.65308,7.71275,30023.65156205,0
+NAN.US,D,20070924,000000,7.77702,7.77702,7.67252,7.68798,15464.316309752,0
+NAN.US,D,20070925,000000,7.64639,7.72317,7.64639,7.72317,14735.160143461,0
+NAN.US,D,20070926,000000,7.68334,7.69814,7.64639,7.68798,16192.438211976,0
+NAN.US,D,20070927,000000,7.69435,7.74183,7.68798,7.74183,4736.9294207237,0
+NAN.US,D,20070928,000000,7.77702,7.77702,7.67252,7.71275,16739.56390271,0
+NAN.US,D,20071001,000000,7.74665,7.79298,7.69435,7.73467,3998.4648778424,0
+NAN.US,D,20071002,000000,7.73467,7.74183,7.64639,7.65897,27654.152587624,0
+NAN.US,D,20071003,000000,7.65897,7.67252,7.54023,7.54023,47126.242151807,0
+NAN.US,D,20071004,000000,7.54614,7.61323,7.54023,7.61323,23655.687709781,0
+NAN.US,D,20071005,000000,7.58888,7.61866,7.54023,7.61323,15464.316309752,0
+NAN.US,D,20071008,000000,7.60627,7.60627,7.53154,7.56982,17660.058921147,0
+NAN.US,D,20071009,000000,7.58888,7.59409,7.55727,7.55727,27833.080270981,0
+NAN.US,D,20071010,000000,7.54614,7.58259,7.54023,7.58259,10192.672367081,0
+NAN.US,D,20071011,000000,7.54023,7.69814,7.54023,7.63064,38220.194282408,0
+NAN.US,D,20071012,000000,7.61866,7.61866,7.53154,7.58888,22565.573384576,0
+NAN.US,D,20071015,000000,7.60029,7.60029,7.55727,7.60029,6732.0248033824,0
+NAN.US,D,20071016,000000,7.60029,7.61866,7.5649,7.56982,31663.994370188,0
+NAN.US,D,20071017,000000,7.54023,7.56982,7.49451,7.53154,43680.074285028,0
+NAN.US,D,20071018,000000,7.54023,7.54023,7.4831,7.5005,24744.767770921,0
+NAN.US,D,20071019,000000,7.51577,7.52312,7.47235,7.52312,39310.308607613,0
+NAN.US,D,20071022,000000,7.52766,7.53154,7.48812,7.53154,12914.855387901,0
+NAN.US,D,20071023,000000,7.53154,7.53599,7.50388,7.53599,14568.64362889,0
+NAN.US,D,20071024,000000,7.53599,7.58259,7.53154,7.58259,46395.017457386,0
+NAN.US,D,20071025,000000,7.53154,7.53154,7.35016,7.40343,55852.328073784,0
+NAN.US,D,20071026,000000,7.39819,7.42913,7.37201,7.41029,22930.668599752,0
+NAN.US,D,20071029,000000,7.42913,7.45353,7.38342,7.43388,24744.767770921,0
+NAN.US,D,20071030,000000,7.43388,7.46009,7.43388,7.44103,10909.417364584,0
+NAN.US,D,20071031,000000,7.44703,7.46009,7.39819,7.46009,19101.823028679,0
+NAN.US,D,20071101,000000,7.47235,7.51307,7.46569,7.5005,34390.314447268,0
+NAN.US,D,20071102,000000,7.51577,7.53599,7.51577,7.53599,26195.840255041,0
+NAN.US,D,20071105,000000,7.27542,7.55116,7.27542,7.54614,15644.278257177,0
+NAN.US,D,20071106,000000,7.54023,7.54023,7.5005,7.53154,15833.548581192,0
+NAN.US,D,20071107,000000,7.50931,7.54023,7.4831,7.5005,12382.209394084,0
+NAN.US,D,20071108,000000,7.5005,7.5005,7.46009,7.46569,10006.504835263,0
+NAN.US,D,20071109,000000,7.46009,7.5005,7.39819,7.39819,22016.379165709,0
+NAN.US,D,20071112,000000,7.41686,7.41686,7.23579,7.23579,36025.485935077,0
+NAN.US,D,20071113,000000,7.21895,7.24216,7.16325,7.24216,54947.347016331,0
+NAN.US,D,20071114,000000,7.24551,7.24551,7.19295,7.19295,17289.792385643,0
+NAN.US,D,20071115,000000,7.17234,7.18925,6.99608,7.09413,105910.70885174,0
+NAN.US,D,20071116,000000,7.10514,7.12709,7.05207,7.1153,46395.017457386,0
+NAN.US,D,20071119,000000,7.10514,7.12149,7.05564,7.08194,9825.5086237721,0
+NAN.US,D,20071120,000000,7.08194,7.13338,7.0777,7.13338,22202.546697528,0
+NAN.US,D,20071121,000000,7.12709,7.16732,7.08813,7.10514,76060.813652719,0
+NAN.US,D,20071123,000000,7.08813,7.12149,7.08813,7.08813,6916.12380707,0
+NAN.US,D,20071126,000000,7.10003,7.13338,7.0777,7.13338,43317.047597981,0
+NAN.US,D,20071127,000000,7.13338,7.18925,7.12149,7.18416,58224.929840408,0
+NAN.US,D,20071128,000000,7.18416,7.26942,7.17843,7.26315,21112.432372322,0
+NAN.US,D,20071129,000000,7.26315,7.32898,7.21895,7.26315,58415.234428489,0
+NAN.US,D,20071130,000000,7.28268,7.28268,7.19295,7.23579,45491.070663999,0
+NAN.US,D,20071203,000000,7.26315,7.31176,7.25085,7.31176,13464.049606765,0
+NAN.US,D,20071204,000000,7.31176,7.36311,7.30579,7.32317,18191.670650897,0
+NAN.US,D,20071205,000000,7.39819,7.40343,7.26942,7.29439,80234.069157658,0
+NAN.US,D,20071206,000000,7.28268,7.32898,7.27542,7.31176,45856.165879177,0
+NAN.US,D,20071207,000000,7.32317,7.35016,7.29439,7.32898,36386.444093993,0
+NAN.US,D,20071210,000000,7.34444,7.39192,7.32317,7.33613,34390.314447268,0
+NAN.US,D,20071211,000000,7.36881,7.37201,7.28807,7.32317,40763.449619866,0
+NAN.US,D,20071212,000000,7.30579,7.38342,7.27542,7.27542,61511.821041075,0
+NAN.US,D,20071213,000000,7.28268,7.28807,7.16732,7.18416,54776.693445498,0
+NAN.US,D,20071214,000000,7.16732,7.21005,7.10988,7.16732,55318.647815902,0
+NAN.US,D,20071217,000000,7.1389,7.21005,7.1389,7.21005,64961.091700053,0
+NAN.US,D,20071218,000000,7.19295,7.21895,7.12149,7.20396,44763.98302584,0
+NAN.US,D,20071219,000000,7.18416,7.26942,7.15629,7.16732,76605.870815322,0
+NAN.US,D,20071220,000000,7.24216,7.24551,7.12709,7.12709,68245.91437259,0
+NAN.US,D,20071221,000000,7.1389,7.21895,7.09413,7.12149,123364.94922381,0
+NAN.US,D,20071224,000000,7.18416,7.18416,7.08813,7.18416,36753.607837302,0
+NAN.US,D,20071226,000000,7.18416,7.19982,7.08813,7.12149,78968.12994129,0
+NAN.US,D,20071227,000000,7.10003,7.15174,7.05564,7.14547,102993.04992251,0
+NAN.US,D,20071228,000000,7.21005,7.23579,7.16325,7.21895,81152.495647965,0
+NAN.US,D,20071231,000000,7.26315,7.38342,7.24216,7.3164,64230.901269696,0
+NAN.US,D,20080102,000000,7.31176,7.37201,7.30579,7.3549,27296.297220905,0
+NAN.US,D,20080103,000000,7.3549,7.51307,7.3549,7.4831,47126.242151807,0
+NAN.US,D,20080104,000000,7.53154,7.63064,7.50388,7.61866,56769.720300026,0
+NAN.US,D,20080107,000000,7.58259,7.64148,7.57505,7.63741,71317.6786476,0
+NAN.US,D,20080108,000000,7.63741,7.66749,7.57505,7.60029,83161.036463476,0
+NAN.US,D,20080109,000000,7.62436,7.67252,7.59409,7.60029,112643.76791919,0
+NAN.US,D,20080110,000000,7.60627,7.65308,7.59409,7.64639,23655.687709781,0
+NAN.US,D,20080111,000000,7.56982,7.79298,7.56982,7.64148,28390.548602373,0
+NAN.US,D,20080114,000000,7.65897,7.65897,7.61323,7.63064,71873.07845086,0
+NAN.US,D,20080115,000000,7.63064,7.65897,7.60029,7.63741,64898.001592047,0
+NAN.US,D,20080116,000000,7.60627,7.64148,7.58259,7.62436,79523.529744549,0
+NAN.US,D,20080117,000000,7.64148,7.64639,7.56982,7.58259,42402.758163938,0
+NAN.US,D,20080118,000000,7.61323,7.61866,7.46009,7.49451,62769.48614492,0
+NAN.US,D,20080122,000000,7.44103,7.5649,7.39819,7.5649,74064.684005994,0
+NAN.US,D,20080123,000000,7.56982,7.59409,7.51577,7.58888,66616.948469176,0
+NAN.US,D,20080124,000000,7.58259,7.59409,7.53154,7.54023,50950.950666619,0
+NAN.US,D,20080125,000000,7.54023,7.56982,7.52312,7.56982,62596.764045955,0
+NAN.US,D,20080128,000000,7.58259,7.58259,7.52766,7.56982,51965.563715033,0
+NAN.US,D,20080129,000000,7.52766,7.58259,7.52766,7.5649,172505.93777554,0
+NAN.US,D,20080130,000000,7.57505,7.57505,7.52766,7.55727,108823.19646064,0
+NAN.US,D,20080131,000000,7.56982,7.58888,7.52766,7.58888,67331.624938546,0
+NAN.US,D,20080201,000000,7.59409,7.59409,7.56982,7.59409,19286.956296431,0
+NAN.US,D,20080204,000000,7.58888,7.63064,7.56982,7.58888,19669.634000727,0
+NAN.US,D,20080205,000000,7.58259,7.63741,7.5649,7.61323,17469.754333067,0
+NAN.US,D,20080206,000000,7.63064,7.70801,7.61323,7.64639,38220.194282408,0
+NAN.US,D,20080207,000000,7.64148,7.65897,7.61866,7.65897,24571.011407891,0
+NAN.US,D,20080208,000000,7.65897,7.69435,7.65897,7.67745,34029.356288352,0
+NAN.US,D,20080211,000000,7.70142,7.72317,7.69814,7.70801,45491.070663999,0
+NAN.US,D,20080212,000000,7.70801,7.78679,7.68334,7.76001,40217.358193197,0
+NAN.US,D,20080213,000000,7.68798,7.72723,7.57505,7.57505,57868.108737755,0
+NAN.US,D,20080214,000000,7.53154,7.74183,7.38873,7.39192,135739.91876944,0
+NAN.US,D,20080215,000000,7.30579,7.31176,7.19982,7.24551,52221.026939249,0
+NAN.US,D,20080219,000000,7.3164,7.45353,7.31176,7.45353,59873.546761071,0
+NAN.US,D,20080220,000000,7.51577,7.51577,7.32317,7.32317,52408.228735135,0
+NAN.US,D,20080221,000000,7.33613,7.33613,7.24551,7.24551,14932.704580003,0
+NAN.US,D,20080222,000000,7.25085,7.30579,7.24216,7.24216,25660.09146903,0
+NAN.US,D,20080225,000000,7.23579,7.29439,7.18925,7.29439,45491.070663999,0
+NAN.US,D,20080226,000000,7.33895,7.35963,7.30579,7.35963,22378.371588691,0
+NAN.US,D,20080227,000000,7.37201,7.37636,7.27542,7.27542,7460.1467056072,0
+NAN.US,D,20080228,000000,7.22873,7.22873,7.16325,7.20396,35661.424983964,0
+NAN.US,D,20080229,000000,7.18416,7.18416,7.0777,7.10003,46586.356309533,0
+NAN.US,D,20080303,000000,7.16732,7.19295,7.10514,7.1389,70057.945015626,0
+NAN.US,D,20080304,000000,7.1389,7.19295,7.1153,7.15174,39666.0954462,0
+NAN.US,D,20080305,000000,7.19295,7.24551,7.19295,7.21895,22016.379165709,0
+NAN.US,D,20080306,000000,7.31176,7.33895,7.10003,7.16325,123737.28428746,0
+NAN.US,D,20080307,000000,7.15174,7.27542,7.1389,7.27542,22016.379165709,0
+NAN.US,D,20080310,000000,7.29439,7.29439,7.13338,7.14547,100814.88980023,0
+NAN.US,D,20080311,000000,7.14547,7.21005,7.1153,7.12149,46395.017457386,0
+NAN.US,D,20080312,000000,7.12149,7.16325,7.06734,7.0777,83343.066939034,0
+NAN.US,D,20080313,000000,7.05207,7.0777,7.00257,7.0777,27654.152587624,0
+NAN.US,D,20080314,000000,7.0777,7.10003,7.01774,7.03534,49859.802077349,0
+NAN.US,D,20080317,000000,6.9838,7.05207,6.96157,7.02374,34575.447715021,0
+NAN.US,D,20080318,000000,7.02963,7.0777,6.95122,6.99608,46211.952717765,0
+NAN.US,D,20080319,000000,7.00856,7.13338,7.00257,7.07198,57545.41834927,0
+NAN.US,D,20080320,000000,7.12709,7.1389,7.10003,7.10003,11099.721952666,0
+NAN.US,D,20080324,000000,7.1389,7.18416,7.1389,7.16732,31663.994370188,0
+NAN.US,D,20080325,000000,7.17234,7.21421,7.17234,7.17234,16192.438211976,0
+NAN.US,D,20080326,000000,7.21005,7.21421,7.1153,7.19295,26309.609302265,0
+NAN.US,D,20080327,000000,7.18416,7.22319,7.18416,7.22319,9462.4819367253,0
+NAN.US,D,20080328,000000,7.22319,7.22319,7.17234,7.19295,9276.3144049065,0
+NAN.US,D,20080331,000000,7.21005,7.21421,7.20396,7.20396,15104.392414902,0
+NAN.US,D,20080401,000000,7.23579,7.23579,7.21005,7.21895,10365.394466045,0
+NAN.US,D,20080402,000000,7.25085,7.25085,7.21895,7.23579,9825.5086237721,0
+NAN.US,D,20080403,000000,7.25085,7.29439,7.22873,7.26315,22565.573384576,0
+NAN.US,D,20080404,000000,7.22319,7.29439,7.22319,7.27542,27115.301009415,0
+NAN.US,D,20080407,000000,7.25085,7.29439,7.23579,7.26942,21292.394319748,0
+NAN.US,D,20080408,000000,7.25085,7.25085,7.25085,7.25085,5647.0817985048,0
+NAN.US,D,20080409,000000,7.25085,7.30579,7.22873,7.25713,8364.0934989942,0
+NAN.US,D,20080410,000000,7.27542,7.32898,7.27542,7.32317,16017.647584881,0
+NAN.US,D,20080411,000000,7.3164,7.3164,7.25085,7.29957,16926.765698597,0
+NAN.US,D,20080414,000000,7.35963,7.35963,7.26942,7.30579,12544.588852392,0
+NAN.US,D,20080415,000000,7.29439,7.29957,7.25085,7.25085,10909.417364584,0
+NAN.US,D,20080416,000000,7.23579,7.33613,7.21421,7.27542,40867.910290498,0
+NAN.US,D,20080417,000000,7.29439,7.29439,7.24551,7.28807,10909.417364584,0
+NAN.US,D,20080418,000000,7.28807,7.30579,7.24216,7.25713,23655.687709781,0
+NAN.US,D,20080421,000000,7.24551,7.26315,7.19982,7.24551,39310.308607613,0
+NAN.US,D,20080422,000000,7.25713,7.26942,7.24551,7.26942,7635.9715967693,0
+NAN.US,D,20080423,000000,7.26942,7.35963,7.24551,7.27542,23655.687709781,0
+NAN.US,D,20080424,000000,7.24551,7.29439,7.24551,7.28807,13287.190451537,0
+NAN.US,D,20080425,000000,7.29957,7.32317,7.28807,7.28807,5909.7848711825,0
+NAN.US,D,20080428,000000,7.3164,7.32317,7.28807,7.3164,5239.5817566347,0
+NAN.US,D,20080429,000000,7.32898,7.32898,7.26942,7.28807,7387.7482210109,0
+NAN.US,D,20080430,000000,7.28807,7.32317,7.25085,7.25085,15074.398756998,0
+NAN.US,D,20080501,000000,7.29439,7.29439,7.24551,7.26942,8913.2877178599,0
+NAN.US,D,20080502,000000,7.29439,7.30579,7.27542,7.27542,8292.7292784636,0
+NAN.US,D,20080505,000000,7.30579,7.30579,7.22319,7.29957,23228.536650663,0
+NAN.US,D,20080506,000000,7.29957,7.29957,7.29957,7.29957,1262.8364241711,0
+NAN.US,D,20080507,000000,7.30579,7.30579,7.25085,7.28807,8173.7889109127,0
+NAN.US,D,20080508,000000,7.30579,7.3164,7.23579,7.29957,20160.909431913,0
+NAN.US,D,20080509,000000,7.26315,7.32317,7.26315,7.32317,9106.6950981383,0
+NAN.US,D,20080512,000000,7.33613,7.33613,7.30579,7.33613,3312.7478023097,0
+NAN.US,D,20080513,000000,7.30579,7.3164,7.26942,7.28268,18164.77978519,0
+NAN.US,D,20080514,000000,7.31176,7.33613,7.28807,7.28807,9106.6950981383,0
+NAN.US,D,20080515,000000,7.33613,7.3549,7.30579,7.34444,14938.910164397,0
+NAN.US,D,20080516,000000,7.3164,7.35963,7.30579,7.32898,9848.2624332166,0
+NAN.US,D,20080519,000000,7.3164,7.3549,7.3164,7.33613,7886.2635006591,0
+NAN.US,D,20080520,000000,7.33613,7.35963,7.3164,7.35963,11286.923748549,0
+NAN.US,D,20080521,000000,7.35963,7.36311,7.34444,7.3549,3908.48390413,0
+NAN.US,D,20080522,000000,7.38342,7.38342,7.3164,7.32317,24571.011407891,0
+NAN.US,D,20080523,000000,7.3164,7.3164,7.22873,7.23579,36500.213141216,0
+NAN.US,D,20080527,000000,7.25085,7.32317,7.24216,7.28807,31982.547702411,0
+NAN.US,D,20080528,000000,7.29957,7.31176,7.29957,7.31176,8004.1696041446,0
+NAN.US,D,20080529,000000,7.31176,7.33895,7.31176,7.32317,7007.1390448481,0
+NAN.US,D,20080530,000000,7.33613,7.33613,7.30579,7.3164,14080.470989897,0
+NAN.US,D,20080602,000000,7.33613,7.33895,7.3164,7.33613,9172.8879983406,0
+NAN.US,D,20080603,000000,7.35016,7.37636,7.33613,7.37636,50013.907423133,0
+NAN.US,D,20080604,000000,7.3549,7.36311,7.33613,7.33613,10192.672367081,0
+NAN.US,D,20080605,000000,7.36311,7.36311,7.3164,7.33613,2457.4114200087,0
+NAN.US,D,20080606,000000,7.33613,7.34444,7.31176,7.33613,16827.476348292,0
+NAN.US,D,20080609,000000,7.33613,7.33613,7.30579,7.30579,5461.9485307517,0
+NAN.US,D,20080610,000000,7.30579,7.31176,7.24551,7.25085,23942.178855969,0
+NAN.US,D,20080611,000000,7.21895,7.24216,7.15174,7.15174,10943.548078751,0
+NAN.US,D,20080612,000000,7.16325,7.16732,7.1389,7.1389,18191.670650897,0
+NAN.US,D,20080613,000000,7.15629,7.17843,7.1389,7.17234,6098.0209311326,0
+NAN.US,D,20080616,000000,7.19295,7.21421,7.18416,7.20396,11154.537948146,0
+NAN.US,D,20080617,000000,7.19295,7.37201,7.14547,7.17234,29662.693403136,0
+NAN.US,D,20080618,000000,7.17234,7.18416,7.05564,7.10514,20739.063044619,0
+NAN.US,D,20080619,000000,7.08813,7.12149,7.08813,7.10003,3627.1640782704,0
+NAN.US,D,20080620,000000,7.12149,7.14547,7.06146,7.07198,19851.664476282,0
+NAN.US,D,20080623,000000,7.06146,7.06146,7.00257,7.02963,47159.33860191,0
+NAN.US,D,20080624,000000,7.01774,7.03534,6.96621,6.97221,37210.752554324,0
+NAN.US,D,20080625,000000,7.0133,7.0133,6.96157,6.9901,7127.1136764647,0
+NAN.US,D,20080626,000000,7.00856,7.00856,6.96157,7.00856,7096.0857544948,0
+NAN.US,D,20080627,000000,7.03534,7.03534,6.99608,6.99608,32397.287592741,0
+NAN.US,D,20080630,000000,7.00856,7.0133,6.97801,6.97801,8741.5998829602,0
+NAN.US,D,20080701,000000,7.00856,7.02374,6.97801,6.97801,21990.522564066,0
+NAN.US,D,20080702,000000,7.00257,7.05564,6.99608,7.05564,29113.49918427,0
+NAN.US,D,20080703,000000,7.05564,7.10003,7.05564,7.06146,12465.984783402,0
+NAN.US,D,20080707,000000,7.05564,7.09413,7.05564,7.08813,4189.8037299895,0
+NAN.US,D,20080708,000000,7.10988,7.10988,7.02374,7.08813,16232.774510535,0
+NAN.US,D,20080709,000000,7.13338,7.13338,7.03534,7.10988,21451.670985859,0
+NAN.US,D,20080710,000000,7.10003,7.23579,7.10003,7.15174,16291.72756228,0
+NAN.US,D,20080711,000000,7.09413,7.10003,7.07198,7.0777,18921.861081254,0
+NAN.US,D,20080714,000000,7.08813,7.08813,6.97801,7.05564,25932.102918298,0
+NAN.US,D,20080715,000000,7.03534,7.03534,6.908,6.908,32673.436098272,0
+NAN.US,D,20080716,000000,6.89873,6.95122,6.88121,6.92543,29362.756824094,0
+NAN.US,D,20080717,000000,6.92543,6.96157,6.89873,6.89873,27475.224904264,0
+NAN.US,D,20080718,000000,6.8935,7.01774,6.8935,6.95674,45249.052872635,0
+NAN.US,D,20080721,000000,6.96157,6.96157,6.96157,6.96157,3182.4305300366,0
+NAN.US,D,20080722,000000,7.00257,7.00257,6.92888,6.94563,17380.807623419,0
+NAN.US,D,20080723,000000,6.92543,7.00257,6.92543,6.95122,11275.546843827,0
+NAN.US,D,20080724,000000,6.93971,7.00257,6.9195,6.9195,13651.251402649,0
+NAN.US,D,20080725,000000,6.90423,6.97221,6.90423,6.91302,8913.2877178599,0
+NAN.US,D,20080728,000000,6.91302,6.95122,6.90423,6.90423,14581.054797678,0
+NAN.US,D,20080729,000000,6.92543,6.96157,6.908,6.92888,7096.0857544948,0
+NAN.US,D,20080730,000000,6.90423,6.97801,6.86934,6.86934,36730.854027856,0
+NAN.US,D,20080731,000000,6.86507,6.90423,6.86507,6.88674,18561.937186405,0
+NAN.US,D,20080801,000000,6.91302,6.92543,6.87561,6.89873,19380.040062341,0
+NAN.US,D,20080804,000000,6.86934,6.95122,6.86934,6.93971,20484.634084467,0
+NAN.US,D,20080805,000000,6.94563,6.95674,6.92543,6.92888,9825.5086237721,0
+NAN.US,D,20080806,000000,6.92888,6.95674,6.91302,6.91302,5095.8190515079,0
+NAN.US,D,20080807,000000,6.90423,6.96157,6.8935,6.90423,30745.56787988,0
+NAN.US,D,20080808,000000,6.93392,7.03534,6.93392,6.9901,20451.537634364,0
+NAN.US,D,20080811,000000,6.9901,7.00856,6.97801,6.9838,26405.795860371,0
+NAN.US,D,20080812,000000,6.97801,6.97801,6.93971,6.95122,28097.851871793,0
+NAN.US,D,20080813,000000,6.93392,6.9838,6.91302,6.9195,14370.064928282,0
+NAN.US,D,20080814,000000,6.908,6.94563,6.908,6.908,9244.2522188711,0
+NAN.US,D,20080815,000000,6.90423,6.95674,6.90423,6.93392,9462.4819367253,0
+NAN.US,D,20080818,000000,6.91302,6.92888,6.908,6.9195,13235.477248253,0
+NAN.US,D,20080819,000000,6.94563,6.94563,6.87561,6.89873,22030.858862627,0
+NAN.US,D,20080820,000000,6.8935,6.97221,6.8935,6.92543,16339.3037093,0
+NAN.US,D,20080821,000000,6.89873,6.97221,6.89873,6.95674,7720.7812501536,0
+NAN.US,D,20080822,000000,6.95122,6.97221,6.89873,6.97221,23053.746023567,0
+NAN.US,D,20080825,000000,6.92543,6.96157,6.90423,6.95674,12544.588852392,0
+NAN.US,D,20080826,000000,6.96621,6.96621,6.88674,6.94563,26566.106790548,0
+NAN.US,D,20080827,000000,6.94563,6.9901,6.93971,6.96621,7234.6771392933,0
+NAN.US,D,20080828,000000,6.97801,7.00856,6.96621,6.96621,10420.210461526,0
+NAN.US,D,20080829,000000,7.00257,7.00257,6.908,6.96621,5461.9485307517,0
+NAN.US,D,20080902,000000,6.96621,6.96621,6.92543,6.96157,13216.860495071,0
+NAN.US,D,20080903,000000,6.96621,6.97221,6.96157,6.97221,8842.9577613949,0
+NAN.US,D,20080904,000000,6.97801,7.00856,6.94563,6.96621,8553.3638230099,0
+NAN.US,D,20080905,000000,6.97801,6.9901,6.93392,6.9901,5907.7163430512,0
+NAN.US,D,20080908,000000,6.99608,7.0133,6.99608,7.0133,2702.5320035702,0
+NAN.US,D,20080909,000000,7.06146,7.06146,6.97801,7.02374,6240.7493721938,0
+NAN.US,D,20080910,000000,7.01774,7.01774,6.9838,7.00257,9429.3854866242,0
+NAN.US,D,20080911,000000,6.97801,6.97801,6.8935,6.95122,20924.196312372,0
+NAN.US,D,20080912,000000,6.94563,6.94563,6.92543,6.92888,15283.320098261,0
+NAN.US,D,20080915,000000,6.9195,6.9195,6.8472,6.8472,10460.546760087,0
+NAN.US,D,20080916,000000,6.85927,6.88674,6.64403,6.73233,58054.276269572,0
+NAN.US,D,20080917,000000,6.64975,6.73745,6.517,6.517,24744.767770921,0
+NAN.US,D,20080918,000000,6.517,6.517,6.24888,6.41915,112548.61562514,0
+NAN.US,D,20080919,000000,7.03534,7.03534,6.53382,6.59503,48954.821019895,0
+NAN.US,D,20080922,000000,6.68145,6.68145,6.33107,6.3915,39491.304819104,0
+NAN.US,D,20080923,000000,6.44545,6.52367,6.2047,6.20963,76213.884734437,0
+NAN.US,D,20080924,000000,6.17181,6.34228,6.17181,6.31426,32668.264777945,0
+NAN.US,D,20080925,000000,6.30342,6.40764,6.22123,6.31426,22058.783992402,0
+NAN.US,D,20080926,000000,6.31426,6.31426,6.20963,6.22123,27948.917846335,0
+NAN.US,D,20080929,000000,6.32508,6.32508,5.66644,5.68239,149559.7552148,0
+NAN.US,D,20080930,000000,5.72069,6.15519,5.70415,6.14408,127453.39507538,0
+NAN.US,D,20081001,000000,5.95177,6.1606,5.95177,6.11024,23473.657234224,0
+NAN.US,D,20081002,000000,6.15519,6.16594,6.05611,6.10086,24079.735976702,0
+NAN.US,D,20081003,000000,6.03405,6.1379,6.01781,6.01781,14370.064928282,0
+NAN.US,D,20081006,000000,6.01781,6.01781,5.31469,5.43498,124614.34021514,0
+NAN.US,D,20081007,000000,5.51746,5.66046,5.41321,5.54501,187696.17410788,0
+NAN.US,D,20081008,000000,5.40722,5.53409,4.78718,4.9293,188080.9203403,0
+NAN.US,D,20081009,000000,4.94603,4.95163,4.46752,4.46752,117786.12885364,0
+NAN.US,D,20081010,000000,4.35787,4.35787,4.05601,4.34116,113004.7260781,0
+NAN.US,D,20081013,000000,4.45718,4.81454,4.45718,4.81454,31303.036211272,0
+NAN.US,D,20081014,000000,4.91896,5.36904,4.86926,5.27545,69870.743219742,0
+NAN.US,D,20081015,000000,5.28133,5.28133,5.01757,5.1106,18398.52346403,0
+NAN.US,D,20081016,000000,5.16551,5.49531,5.07753,5.24266,48622.822254817,0
+NAN.US,D,20081017,000000,5.22043,5.29227,5.14898,5.22043,42546.520869065,0
+NAN.US,D,20081020,000000,5.24266,5.41854,5.24266,5.35859,44078.265950308,0
+NAN.US,D,20081021,000000,5.34699,5.57246,5.303,5.57246,38390.847853241,0
+NAN.US,D,20081022,000000,5.58357,5.60533,5.52286,5.59984,20389.481790426,0
+NAN.US,D,20081023,000000,5.59984,5.76457,5.59984,5.6766,43434.953701467,0
+NAN.US,D,20081024,000000,5.68239,5.77579,5.61143,5.68239,31177.890259326,0
+NAN.US,D,20081027,000000,5.75918,5.80364,5.65465,5.65465,19472.089564186,0
+NAN.US,D,20081028,000000,5.78634,5.78634,5.60533,5.6881,28937.674293107,0
+NAN.US,D,20081029,000000,5.72678,5.74834,5.53931,5.68239,43710.067942932,0
+NAN.US,D,20081030,000000,5.68239,5.75375,5.59984,5.62739,42286.920588585,0
+NAN.US,D,20081031,000000,5.62176,5.66046,5.62176,5.66046,2543.2553374585,0
+NAN.US,D,20081103,000000,5.73191,5.85257,5.68239,5.70995,42425.511973383,0
+NAN.US,D,20081104,000000,5.73191,5.85257,5.72678,5.83613,29241.747928412,0
+NAN.US,D,20081105,000000,5.85257,5.85257,5.74834,5.84792,49961.159955783,0
+NAN.US,D,20081106,000000,5.8749,5.8749,5.73191,5.73191,35425.612776994,0
+NAN.US,D,20081107,000000,5.74834,5.79811,5.6881,5.77579,52163.108151573,0
+NAN.US,D,20081110,000000,5.78634,5.79811,5.62739,5.68239,32381.773631758,0
+NAN.US,D,20081111,000000,5.68239,5.68239,5.57798,5.58909,36209.584938764,0
+NAN.US,D,20081112,000000,5.53409,5.58909,5.39071,5.39639,52321.350553619,0
+NAN.US,D,20081113,000000,5.44068,5.84164,5.38606,5.56705,91169.343123884,0
+NAN.US,D,20081114,000000,5.49046,5.61655,5.45712,5.45712,30000.897752606,0
+NAN.US,D,20081117,000000,5.36382,5.39071,5.13311,5.33065,76426.943131963,0
+NAN.US,D,20081118,000000,5.22043,5.29227,5.03363,5.23164,34740.929965527,0
+NAN.US,D,20081119,000000,5.09454,5.31942,4.8911,5.16551,118133.64157972,0
+NAN.US,D,20081120,000000,5.16551,5.27545,4.97929,4.99535,31055.847099579,0
+NAN.US,D,20081121,000000,5.08332,5.08332,4.50059,4.89642,41242.313882268,0
+NAN.US,D,20081124,000000,4.89642,5.17673,4.89642,4.91896,40707.599360321,0
+NAN.US,D,20081125,000000,5.05596,5.18243,4.96227,5.06669,68594.461362718,0
+NAN.US,D,20081126,000000,5.06669,5.08884,5.00616,5.02871,46108.526311199,0
+NAN.US,D,20081128,000000,5.08332,5.08884,5.04552,5.08884,6935.7748243175,0
+NAN.US,D,20081201,000000,5.10014,5.13814,5.00616,5.02871,34029.356288352,0
+NAN.US,D,20081202,000000,5.08332,5.08332,4.91896,4.91896,64741.827718134,0
+NAN.US,D,20081203,000000,4.86926,4.95163,4.85244,4.91896,47313.443947694,0
+NAN.US,D,20081204,000000,4.9293,4.97929,4.84161,4.8476,130152.82428674,0
+NAN.US,D,20081205,000000,4.84161,4.95685,4.84161,4.95685,98670.860392118,0
+NAN.US,D,20081208,000000,4.9293,5.00616,4.86926,4.86926,119561.96025439,0
+NAN.US,D,20081209,000000,4.90214,4.94062,4.86926,4.90214,169194.22423729,0
+NAN.US,D,20081210,000000,4.8795,4.96227,4.86926,4.86926,348632.83404497,0
+NAN.US,D,20081211,000000,4.78077,4.78077,4.52313,4.64379,178778.74933376,0
+NAN.US,D,20081212,000000,4.69862,4.71542,4.52863,4.59457,136828.99883057,0
+NAN.US,D,20081215,000000,4.63286,4.96227,4.55531,4.82469,123622.48097617,0
+NAN.US,D,20081216,000000,4.81947,4.82469,4.63286,4.76513,50263.165062955,0
+NAN.US,D,20081217,000000,4.73157,4.81947,4.68245,4.79238,88876.379690315,0
+NAN.US,D,20081218,000000,4.78718,4.98404,4.75333,4.80855,152920.07916412,0
+NAN.US,D,20081219,000000,4.78077,5.23164,4.78077,5.01757,76906.841658428,0
+NAN.US,D,20081222,000000,5.01757,5.09454,4.94062,5.04552,47826.43892426,0
+NAN.US,D,20081223,000000,5.08884,5.11649,5.00114,5.04552,57866.040209624,0
+NAN.US,D,20081224,000000,5.13311,5.16087,5.03363,5.13311,24305.205543016,0
+NAN.US,D,20081226,000000,5.07753,5.26481,5.04552,5.18775,75714.335190723,0
+NAN.US,D,20081229,000000,5.29227,5.29227,5.05596,5.12161,31237.877575136,0
+NAN.US,D,20081230,000000,5.24266,5.24266,5.06669,5.20969,67088.572883117,0
+NAN.US,D,20081231,000000,5.24266,5.29227,5.13814,5.16087,49158.57104083,0
+NAN.US,D,20090102,000000,5.14404,5.54501,5.14404,5.51252,35713.138187247,0
+NAN.US,D,20090105,000000,5.58909,5.73712,5.58909,5.73712,47426.178730849,0
+NAN.US,D,20090106,000000,5.79263,5.83062,5.64914,5.70995,77593.592998026,0
+NAN.US,D,20090107,000000,5.68239,5.75375,5.61655,5.75375,47564.770115647,0
+NAN.US,D,20090108,000000,5.68239,5.94616,5.68239,5.90788,21988.454035936,0
+NAN.US,D,20090109,000000,5.95177,6.02921,5.95177,5.97941,16544.087994301,0
+NAN.US,D,20090112,000000,6.01781,6.05611,6.01781,6.03405,17163.61216963,0
+NAN.US,D,20090113,000000,5.98473,6.10086,5.95738,6.09458,22550.05942359,0
+NAN.US,D,20090114,000000,6.09458,6.09458,5.82578,6.05049,55022.848293124,0
+NAN.US,D,20090115,000000,5.97941,6.03938,5.87963,5.92451,14051.51159606,0
+NAN.US,D,20090116,000000,5.97381,6.02294,5.90286,6.00658,24029.057037484,0
+NAN.US,D,20090120,000000,6.04525,6.04525,5.95738,6.00658,42668.564028812,0
+NAN.US,D,20090121,000000,6.02294,6.14408,6.02294,6.07774,20924.196312372,0
+NAN.US,D,20090122,000000,6.11701,6.1379,6.07774,6.07774,5276.8152629985,0
+NAN.US,D,20090123,000000,6.07774,6.07774,5.86339,6.0615,32528.63912908,0
+NAN.US,D,20090126,000000,6.01781,6.09458,6.01781,6.0615,11913.687772341,0
+NAN.US,D,20090127,000000,6.14408,6.14408,6.00658,6.10086,16926.765698597,0
+NAN.US,D,20090128,000000,6.30844,6.30844,6.08859,6.24281,28695.656501742,0
+NAN.US,D,20090129,000000,6.1606,6.45686,6.1224,6.26001,82331.556682816,0
+NAN.US,D,20090130,000000,6.22123,6.34228,6.1606,6.33107,24122.140803393,0
+NAN.US,D,20090202,000000,6.36386,6.38126,6.26001,6.33107,21718.511114799,0
+NAN.US,D,20090203,000000,6.3915,6.3915,6.26447,6.36386,21360.655748081,0
+NAN.US,D,20090204,000000,6.30342,6.3915,6.29269,6.34751,39510.955836351,0
+NAN.US,D,20090205,000000,6.26001,6.29269,6.17181,6.24281,67262.329246147,0
+NAN.US,D,20090206,000000,6.24281,6.28708,6.18787,6.2543,48768.653488077,0
+NAN.US,D,20090209,000000,6.2543,6.29849,6.24281,6.28708,15520.166569297,0
+NAN.US,D,20090210,000000,6.28708,6.31426,6.26447,6.31426,23228.536650663,0
+NAN.US,D,20090211,000000,6.24281,6.35283,6.23757,6.35283,25572.179023449,0
+NAN.US,D,20090212,000000,6.28118,6.35823,6.26447,6.35283,16820.236499832,0
+NAN.US,D,20090213,000000,6.36955,6.46798,6.27645,6.41915,28916.989011795,0
+NAN.US,D,20090217,000000,6.33639,6.36386,6.16594,6.2047,34390.314447268,0
+NAN.US,D,20090218,000000,6.2543,6.2543,6.08859,6.08859,11378.973250394,0
+NAN.US,D,20090219,000000,6.14408,6.30844,6.00658,6.17181,42774.058963509,0
+NAN.US,D,20090220,000000,6.08859,6.17181,5.95738,6.01199,36141.32351043,0
+NAN.US,D,20090223,000000,6.1224,6.18219,6.01781,6.14408,33281.58336888,0
+NAN.US,D,20090224,000000,6.27005,6.30844,5.97941,6.1055,60887.125545418,0
+NAN.US,D,20090225,000000,6.11701,6.19309,6.07291,6.19309,11144.195307489,0
+NAN.US,D,20090226,000000,6.2543,6.27645,6.18787,6.18787,16926.765698597,0
+NAN.US,D,20090227,000000,6.199,6.41915,6.14408,6.23757,29519.964962074,0
+NAN.US,D,20090302,000000,6.28118,6.28118,5.99026,5.99026,26762.616963025,0
+NAN.US,D,20090303,000000,6.01199,6.09458,5.8578,5.96753,34915.720592623,0
+NAN.US,D,20090304,000000,5.99026,6.11024,5.97941,6.02294,16396.188232911,0
+NAN.US,D,20090305,000000,5.97941,6.03405,5.69313,5.69313,44852.929735487,0
+NAN.US,D,20090306,000000,5.73712,5.90286,5.73191,5.73191,37662.725951017,0
+NAN.US,D,20090309,000000,5.76457,5.99026,5.75375,5.95177,35425.612776994,0
+NAN.US,D,20090310,000000,5.91329,6.08859,5.85257,6.07291,43664.560324044,0
+NAN.US,D,20090311,000000,6.03938,6.05611,5.94017,5.96241,17289.792385643,0
+NAN.US,D,20090312,000000,5.96241,6.05611,5.89684,6.05611,13698.827549669,0
+NAN.US,D,20090313,000000,5.97941,6.05611,5.90286,5.96753,26316.849150724,0
+NAN.US,D,20090316,000000,5.91329,5.99026,5.90788,5.91329,29567.541109096,0
+NAN.US,D,20090317,000000,5.88572,5.95738,5.80858,5.91329,56848.324369015,0
+NAN.US,D,20090318,000000,5.95738,5.95738,5.8199,5.91329,15973.174230056,0
+NAN.US,D,20090319,000000,5.87963,5.98473,5.86339,5.86339,41932.168014062,0
+NAN.US,D,20090320,000000,5.83613,5.95738,5.83613,5.95177,8447.8688883127,0
+NAN.US,D,20090323,000000,6.03405,6.06712,5.90286,6.05611,15496.378495788,0
+NAN.US,D,20090324,000000,6.00658,6.00658,5.99026,5.99026,9871.0162426613,0
+NAN.US,D,20090325,000000,6.03405,6.05611,5.97941,6.05611,6075.2671216882,0
+NAN.US,D,20090326,000000,6.11701,6.22123,6.05049,6.0615,50595.163828032,0
+NAN.US,D,20090327,000000,6.1055,6.16594,6.05611,6.1379,11501.016410142,0
+NAN.US,D,20090330,000000,6.1379,6.14408,6.0615,6.06712,6634.8039812104,0
+NAN.US,D,20090331,000000,6.08859,6.14408,6.0615,6.0615,16516.162864528,0
+NAN.US,D,20090401,000000,6.0615,6.14408,6.0615,6.08859,9774.8296845548,0
+NAN.US,D,20090402,000000,6.14408,6.17181,6.07774,6.17181,21292.394319748,0
+NAN.US,D,20090403,000000,6.14408,6.2543,6.11701,6.24888,11757.513898426,0
+NAN.US,D,20090406,000000,6.2543,6.2543,6.199,6.22626,1475.8948216971,0
+NAN.US,D,20090407,000000,6.14408,6.63892,6.14408,6.53894,34761.61524684,0
+NAN.US,D,20090408,000000,6.5286,6.55016,6.46276,6.49051,19272.476599512,0
+NAN.US,D,20090409,000000,6.55547,6.55547,6.41915,6.41915,23080.636889273,0
+NAN.US,D,20090413,000000,6.41317,6.44545,6.30342,6.30844,9549.3601182408,0
+NAN.US,D,20090414,000000,6.40764,6.40764,6.29849,6.29849,2377.7730869529,0
+NAN.US,D,20090415,000000,6.28118,6.30342,6.22626,6.22626,13620.223480679,0
+NAN.US,D,20090416,000000,6.199,6.26447,6.15519,6.26447,7278.1162300509,0
+NAN.US,D,20090417,000000,6.30342,6.38126,6.26001,6.30844,33673.569449765,0
+NAN.US,D,20090420,000000,6.23757,6.38648,6.199,6.26447,36553.99487263,0
+NAN.US,D,20090421,000000,6.31426,6.33639,6.28118,6.33639,13464.049606765,0
+NAN.US,D,20090422,000000,6.28118,6.48462,6.27645,6.35823,29928.499268011,0
+NAN.US,D,20090423,000000,6.42969,6.771,6.37498,6.5286,30117.769592026,0
+NAN.US,D,20090424,000000,6.5286,6.5286,6.41915,6.41915,19663.428416332,0
+NAN.US,D,20090427,000000,6.36386,6.45686,6.34751,6.45686,16407.565137635,0
+NAN.US,D,20090428,000000,6.45686,6.51188,6.41915,6.41915,5086.510674917,0
+NAN.US,D,20090429,000000,6.48462,6.48462,6.20963,6.47349,131639.06174911,0
+NAN.US,D,20090430,000000,6.517,6.5726,6.46276,6.561,47946.413555876,0
+NAN.US,D,20090501,000000,6.5726,6.5841,6.46798,6.561,19200.078114916,0
+NAN.US,D,20090504,000000,6.58884,6.59503,6.55547,6.59503,14394.887265859,0
+NAN.US,D,20090505,000000,6.60586,6.65469,6.60586,6.65469,15559.468603792,0
+NAN.US,D,20090506,000000,6.66658,6.67189,6.50075,6.58884,40249.420379233,0
+NAN.US,D,20090507,000000,6.63283,6.63283,6.5841,6.61766,11554.798141556,0
+NAN.US,D,20090508,000000,6.5841,6.66038,6.5841,6.62231,8983.6176743247,0
+NAN.US,D,20090511,000000,6.62231,6.63892,6.56728,6.63283,12544.588852392,0
+NAN.US,D,20090512,000000,6.62819,6.70525,6.5841,6.66658,39970.169081506,0
+NAN.US,D,20090513,000000,6.64975,6.66658,6.52367,6.5455,18652.952424181,0
+NAN.US,D,20090514,000000,6.50667,6.67577,6.50667,6.60083,29063.854509117,0
+NAN.US,D,20090515,000000,6.59503,6.69868,6.57849,6.69868,14109.430383737,0
+NAN.US,D,20090518,000000,6.72197,6.75455,6.66658,6.71637,7832.4817692449,0
+NAN.US,D,20090519,000000,6.67189,6.68737,6.65469,6.67577,16800.585482584,0
+NAN.US,D,20090520,000000,6.66658,6.69288,6.63892,6.69288,26297.198133477,0
+NAN.US,D,20090521,000000,6.69288,6.69288,6.60586,6.61766,16847.12736554,0
+NAN.US,D,20090522,000000,6.61766,6.62231,6.561,6.61766,13464.049606765,0
+NAN.US,D,20090526,000000,6.61185,6.63892,6.61185,6.63892,14011.175297499,0
+NAN.US,D,20090527,000000,6.58884,6.65469,6.58884,6.65469,14239.747656009,0
+NAN.US,D,20090528,000000,6.66658,6.66658,6.62231,6.64403,3836.0854195338,0
+NAN.US,D,20090529,000000,6.60586,6.64975,6.5841,6.63283,26531.976076382,0
+NAN.US,D,20090601,000000,6.66038,6.66038,6.58884,6.63283,26031.392268602,0
+NAN.US,D,20090602,000000,6.61185,6.69288,6.60083,6.69288,37285.219567051,0
+NAN.US,D,20090603,000000,6.65469,6.65469,6.5841,6.61185,16757.146391827,0
+NAN.US,D,20090604,000000,6.63283,6.64975,6.60083,6.61766,16024.88743334,0
+NAN.US,D,20090605,000000,6.63892,6.63892,6.59503,6.63283,8591.6315934396,0
+NAN.US,D,20090608,000000,6.63283,6.63283,6.62819,6.62819,1098.3884377312,0
+NAN.US,D,20090609,000000,6.60083,6.63892,6.60083,6.63892,7021.6187417673,0
+NAN.US,D,20090610,000000,6.62231,6.63892,6.60083,6.60083,8553.3638230099,0
+NAN.US,D,20090611,000000,6.53382,6.61766,6.45145,6.50075,55358.984114464,0
+NAN.US,D,20090612,000000,6.49051,6.50075,6.41915,6.41915,23945.281648165,0
+NAN.US,D,20090615,000000,6.42969,6.42969,6.17705,6.35283,89050.136053346,0
+NAN.US,D,20090616,000000,6.35283,6.43598,6.33639,6.36386,26021.049627945,0
+NAN.US,D,20090617,000000,6.37498,6.42409,6.28118,6.30342,74743.161233068,0
+NAN.US,D,20090618,000000,6.23757,6.32508,6.23757,6.31426,42848.525976238,0
+NAN.US,D,20090619,000000,6.30342,6.38648,6.30342,6.38648,29456.874854069,0
+NAN.US,D,20090622,000000,6.36386,6.40764,6.36386,6.40223,21112.432372322,0
+NAN.US,D,20090623,000000,6.36386,6.40764,6.35283,6.40223,15738.396287152,0
+NAN.US,D,20090624,000000,6.42969,6.479,6.42969,6.45686,19578.618762948,0
+NAN.US,D,20090625,000000,6.49051,6.49601,6.479,6.479,10758.414810997,0
+NAN.US,D,20090626,000000,6.50667,6.51188,6.49051,6.49051,14649.31622601,0
+NAN.US,D,20090629,000000,6.51188,6.55547,6.51188,6.55547,8768.4907486674,0
+NAN.US,D,20090630,000000,6.55547,6.55547,6.47349,6.53382,12387.380714412,0
+NAN.US,D,20090701,000000,6.561,6.561,6.42969,6.49051,48717.974548858,0
+NAN.US,D,20090702,000000,6.41915,6.49051,6.40764,6.49051,13032.761491385,0
+NAN.US,D,20090706,000000,6.44545,6.48462,6.42969,6.48462,10738.76379375,0
+NAN.US,D,20090707,000000,6.48462,6.48462,6.43598,6.46798,12476.327424059,0
+NAN.US,D,20090708,000000,6.47349,6.66658,6.47349,6.62819,34190.701482596,0
+NAN.US,D,20090709,000000,6.67577,6.82902,6.63892,6.72197,28783.568947323,0
+NAN.US,D,20090710,000000,6.69868,6.71067,6.69288,6.69288,5276.8152629985,0
+NAN.US,D,20090713,000000,6.64975,6.64975,6.5841,6.64975,17150.166736777,0
+NAN.US,D,20090714,000000,6.64975,6.64975,6.59503,6.59503,3564.0739702651,0
+NAN.US,D,20090715,000000,6.64403,6.75455,6.61766,6.62231,43002.63132202,0
+NAN.US,D,20090716,000000,6.55547,6.61185,6.55547,6.61185,11547.558293096,0
+NAN.US,D,20090717,000000,6.61766,6.79178,6.61766,6.69868,23163.378014527,0
+NAN.US,D,20090720,000000,6.72197,6.82902,6.71637,6.76027,22309.075896291,0
+NAN.US,D,20090721,000000,6.82418,6.82418,6.771,6.80367,23690.852688015,0
+NAN.US,D,20090722,000000,6.81808,6.81808,6.78678,6.80822,12392.552034741,0
+NAN.US,D,20090723,000000,6.82902,6.82902,6.78678,6.78678,19500.014693958,0
+NAN.US,D,20090724,000000,6.78678,6.79178,6.78678,6.79178,3307.5764819814,0
+NAN.US,D,20090727,000000,6.82418,6.82902,6.63892,6.81422,17363.225134304,0
+NAN.US,D,20090728,000000,6.80367,6.80367,6.76511,6.76511,10591.898296425,0
+NAN.US,D,20090729,000000,6.82902,6.88674,6.80822,6.87561,11473.091280367,0
+NAN.US,D,20090730,000000,6.8935,6.92888,6.8935,6.92888,16680.610850968,0
+NAN.US,D,20090731,000000,6.93392,6.96157,6.93392,6.96157,19486.569261105,0
+NAN.US,D,20090803,000000,7.03534,7.03534,6.96157,6.96157,28521.900138713,0
+NAN.US,D,20090804,000000,6.96157,6.99608,6.93392,6.93392,8518.1988447777,0
+NAN.US,D,20090805,000000,6.908,6.9901,6.908,6.93392,25715.941728577,0
+NAN.US,D,20090806,000000,7.00257,7.01774,6.96621,7.01774,5276.8152629985,0
+NAN.US,D,20090807,000000,7.04067,7.04067,6.95674,6.96157,26383.042050927,0
+NAN.US,D,20090810,000000,6.99608,6.99608,6.95674,6.97221,15771.492737253,0
+NAN.US,D,20090811,000000,6.97801,6.99608,6.97801,6.99608,8081.739409069,0
+NAN.US,D,20090812,000000,6.9838,7.00856,6.93971,7.00856,13753.64354515,0
+NAN.US,D,20090813,000000,7.0133,7.02963,6.9901,6.9901,6196.2760173704,0
+NAN.US,D,20090814,000000,7.0133,7.04512,7.00257,7.00257,23087.876737732,0
+NAN.US,D,20090817,000000,7.00257,7.04067,6.96621,6.99608,36841.520282882,0
+NAN.US,D,20090818,000000,7.04512,7.04512,6.93971,6.99608,21495.110076616,0
+NAN.US,D,20090819,000000,7.00856,7.0133,6.95122,6.96157,20655.287655301,0
+NAN.US,D,20090820,000000,6.96157,7.00257,6.95674,6.9838,38854.198154658,0
+NAN.US,D,20090821,000000,7.01774,7.02374,6.97801,6.9901,17769.690912109,0
+NAN.US,D,20090824,000000,6.97221,7.02963,6.97221,7.00856,11275.546843827,0
+NAN.US,D,20090825,000000,7.00257,7.02374,6.96621,6.9901,45753.773736677,0
+NAN.US,D,20090826,000000,7.00257,7.02374,6.96621,6.96621,37444.496233163,0
+NAN.US,D,20090827,000000,6.9901,6.99608,6.96157,6.9838,16557.533427155,0
+NAN.US,D,20090828,000000,7.00257,7.01774,6.9838,6.9838,39639.204580493,0
+NAN.US,D,20090831,000000,6.97801,7.04067,6.97801,7.0133,34808.157129795,0
+NAN.US,D,20090901,000000,7.04512,7.09413,7.04512,7.07198,19368.663157618,0
+NAN.US,D,20090902,000000,7.09413,7.10003,7.02374,7.09413,18982.882661129,0
+NAN.US,D,20090903,000000,7.10003,7.12709,7.06734,7.12149,11915.756300471,0
+NAN.US,D,20090904,000000,7.05564,7.12709,7.05564,7.12709,14763.085273234,0
+NAN.US,D,20090908,000000,7.12709,7.16325,7.12709,7.16325,17660.058921147,0
+NAN.US,D,20090909,000000,7.18925,7.19982,7.16325,7.17843,16557.533427155,0
+NAN.US,D,20090910,000000,7.17843,7.21005,7.17843,7.21005,12010.908594513,0
+NAN.US,D,20090911,000000,7.20396,7.21005,7.13338,7.14547,22408.365246595,0
+NAN.US,D,20090914,000000,7.15629,7.17843,7.12149,7.15174,40182.193214965,0
+NAN.US,D,20090915,000000,7.15174,7.18925,7.13338,7.15174,45748.602416348,0
+NAN.US,D,20090916,000000,7.18416,7.21895,7.1153,7.14547,68632.729133147,0
+NAN.US,D,20090917,000000,7.12709,7.18925,7.08813,7.18416,69217.088330245,0
+NAN.US,D,20090918,000000,7.1389,7.23579,7.1389,7.18416,37422.776687784,0
+NAN.US,D,20090921,000000,7.19982,7.25713,7.19295,7.25713,27515.561202825,0
+NAN.US,D,20090922,000000,7.25713,7.26315,7.22873,7.24216,58071.858758691,0
+NAN.US,D,20090923,000000,7.22873,7.25713,7.20396,7.25713,31791.208850265,0
+NAN.US,D,20090924,000000,7.28807,7.29439,7.21895,7.22319,30770.390217456,0
+NAN.US,D,20090925,000000,7.24216,7.33895,7.22319,7.31176,55186.262015499,0
+NAN.US,D,20090928,000000,7.33613,7.3549,7.26942,7.26942,32860.637894157,0
+NAN.US,D,20090929,000000,7.29957,7.34444,7.29957,7.3164,27198.042134667,0
+NAN.US,D,20090930,000000,7.32317,7.32317,7.29439,7.31176,27364.558649238,0
+NAN.US,D,20091001,000000,7.33895,7.34444,7.29439,7.29957,19597.235516131,0
+NAN.US,D,20091002,000000,7.29439,7.36311,7.29439,7.36311,42889.896538863,0
+NAN.US,D,20091005,000000,7.34444,7.41029,7.34444,7.40343,48539.0468655,0
+NAN.US,D,20091006,000000,7.42913,7.42913,7.35963,7.36881,61048.470739661,0
+NAN.US,D,20091007,000000,7.38342,7.41029,7.37636,7.41029,28126.811265629,0
+NAN.US,D,20091008,000000,7.44103,7.46009,7.41029,7.41029,24310.376863343,0
+NAN.US,D,20091009,000000,7.37201,7.41686,7.35016,7.35963,59038.895660082,0
+NAN.US,D,20091012,000000,7.35963,7.35963,7.15629,7.17234,54395.050005268,0
+NAN.US,D,20091013,000000,7.18416,7.18925,7.1389,7.16732,25311.544478902,0
+NAN.US,D,20091014,000000,7.17843,7.17843,7.02374,7.06146,55487.232858606,0
+NAN.US,D,20091015,000000,7.06146,7.06146,6.92888,7.00257,52148.628454655,0
+NAN.US,D,20091016,000000,7.0133,7.10514,7.00257,7.10514,34423.410897369,0
+NAN.US,D,20091019,000000,7.06146,7.12149,7.03534,7.10514,65327.221179295,0
+NAN.US,D,20091020,000000,7.14547,7.18925,7.12709,7.14547,12227.069784236,0
+NAN.US,D,20091021,000000,7.1389,7.21005,7.09413,7.18925,28380.205961716,0
+NAN.US,D,20091022,000000,7.10003,7.21421,7.10003,7.21421,37116.634524348,0
+NAN.US,D,20091023,000000,7.21895,7.22873,7.17234,7.22873,61786.935282542,0
+NAN.US,D,20091026,000000,7.20396,7.22873,7.15174,7.19295,75088.605430998,0
+NAN.US,D,20091027,000000,7.21895,7.22319,7.12709,7.12709,17584.557644354,0
+NAN.US,D,20091028,000000,7.10988,7.15629,7.04512,7.04512,19920.960168682,0
+NAN.US,D,20091029,000000,7.02374,7.07198,7.02374,7.06146,29160.041067224,0
+NAN.US,D,20091030,000000,7.07198,7.10003,7.03534,7.10003,15660.826482227,0
+NAN.US,D,20091102,000000,7.15174,7.15629,7.08194,7.12149,22603.841155004,0
+NAN.US,D,20091103,000000,7.10003,7.13338,7.08813,7.1153,9377.6722833413,0
+NAN.US,D,20091104,000000,7.10003,7.15174,7.10003,7.12149,19047.007033199,0
+NAN.US,D,20091105,000000,7.12709,7.15629,7.10988,7.12709,11642.710587137,0
+NAN.US,D,20091106,000000,7.10988,7.15174,7.08194,7.14547,15598.770638287,0
+NAN.US,D,20091109,000000,7.15174,7.15629,7.12709,7.12709,15286.422890458,0
+NAN.US,D,20091110,000000,7.15174,7.15174,7.09413,7.09413,10116.136826223,0
+NAN.US,D,20091111,000000,7.10003,7.15629,7.08194,7.10988,30766.253161195,0
+NAN.US,D,20091112,000000,7.10003,7.12709,7.07198,7.07198,9195.6418077851,0
+NAN.US,D,20091113,000000,7.04512,7.04512,6.99608,7.01774,30838.651645792,0
+NAN.US,D,20091116,000000,7.04067,7.04512,7.02963,7.02963,21149.665878685,0
+NAN.US,D,20091117,000000,7.04512,7.04512,7.00856,7.0133,30800.383875361,0
+NAN.US,D,20091118,000000,7.0133,7.03534,7.00856,7.03534,38577.015385061,0
+NAN.US,D,20091119,000000,7.04512,7.04512,7.01774,7.01774,20116.436077091,0
+NAN.US,D,20091120,000000,7.04067,7.04067,7.01774,7.01774,20903.51103106,0
+NAN.US,D,20091123,000000,7.04067,7.06734,7.03534,7.05207,23875.985955767,0
+NAN.US,D,20091124,000000,7.06734,7.06734,7.03534,7.05564,16812.996651374,0
+NAN.US,D,20091125,000000,7.04512,7.10514,7.04512,7.09413,13690.553437145,0
+NAN.US,D,20091127,000000,7.07198,7.10988,7.07198,7.10988,19678.942377318,0
+NAN.US,D,20091130,000000,7.12709,7.12709,7.08194,7.10003,26115.16765792,0
+NAN.US,D,20091201,000000,7.10003,7.15629,7.08813,7.15174,32953.721660066,0
+NAN.US,D,20091202,000000,7.19982,7.22873,7.1153,7.1153,21523.035206389,0
+NAN.US,D,20091203,000000,7.17234,7.22319,7.12149,7.16732,12382.209394084,0
+NAN.US,D,20091204,000000,7.18416,7.21005,7.16325,7.21005,8728.1544501067,0
+NAN.US,D,20091207,000000,7.22873,7.22873,7.16732,7.19295,20389.481790426,0
+NAN.US,D,20091208,000000,7.18416,7.21005,7.18416,7.20396,18735.693549434,0
+NAN.US,D,20091209,000000,7.21005,7.21005,7.20396,7.20396,10555.699054128,0
+NAN.US,D,20091210,000000,7.21005,7.21005,7.18925,7.19982,22111.53145975,0
+NAN.US,D,20091211,000000,7.20396,7.21895,7.16732,7.17843,37783.734846699,0
+NAN.US,D,20091214,000000,7.20396,7.20396,7.12709,7.12709,8610.2483466215,0
+NAN.US,D,20091215,000000,7.12709,7.1389,7.05207,7.10003,59285.050507709,0
+NAN.US,D,20091216,000000,7.07198,7.1153,7.07198,7.10988,19571.378914488,0
+NAN.US,D,20091217,000000,7.10514,7.1153,7.09413,7.09413,22565.573384576,0
+NAN.US,D,20091218,000000,7.06146,7.10003,7.04067,7.10003,27443.162718228,0
+NAN.US,D,20091221,000000,7.09413,7.10988,7.07198,7.08813,16111.765614855,0
+NAN.US,D,20091222,000000,7.08194,7.10988,7.08194,7.10003,15561.537131924,0
+NAN.US,D,20091223,000000,7.10003,7.1153,7.07198,7.1153,61273.940305973,0
+NAN.US,D,20091224,000000,7.08813,7.10514,7.08813,7.08813,15810.794771748,0
+NAN.US,D,20091228,000000,7.10003,7.13338,7.08194,7.10003,46265.73444918,0
+NAN.US,D,20091229,000000,7.12709,7.12709,7.03534,7.09413,47455.138124686,0
+NAN.US,D,20091230,000000,7.06146,7.10003,7.06146,7.08813,34271.374079718,0
+NAN.US,D,20091231,000000,7.10003,7.12709,7.0133,7.09413,41575.34691141,0
+NAN.US,D,20100104,000000,7.1153,7.12709,7.10988,7.12709,13292.361771865,0
+NAN.US,D,20100105,000000,7.13338,7.17234,7.10003,7.16732,15641.175464979,0
+NAN.US,D,20100106,000000,7.12709,7.16732,7.12709,7.16732,13718.478566918,0
+NAN.US,D,20100107,000000,7.16732,7.16732,7.13338,7.16732,9479.0301617759,0
+NAN.US,D,20100108,000000,7.1389,7.15174,7.12709,7.12709,42806.121149546,0
+NAN.US,D,20100111,000000,7.12709,7.16732,7.12709,7.16732,8364.0934989942,0
+NAN.US,D,20100112,000000,7.16732,7.18416,7.1389,7.18416,13327.526750097,0
+NAN.US,D,20100113,000000,7.17843,7.17843,7.1389,7.17843,2822.5066351867,0
+NAN.US,D,20100114,000000,7.18416,7.18416,7.16732,7.17234,10911.485892716,0
+NAN.US,D,20100115,000000,7.19982,7.19982,7.14547,7.17234,20275.712743201,0
+NAN.US,D,20100119,000000,7.17843,7.19295,7.15629,7.19295,25125.376947083,0
+NAN.US,D,20100120,000000,7.18416,7.18925,7.13338,7.17843,20983.149364114,0
+NAN.US,D,20100121,000000,7.16732,7.16732,7.10988,7.1389,24315.548183672,0
+NAN.US,D,20100122,000000,7.14547,7.15174,7.1153,7.12709,70992.919730983,0
+NAN.US,D,20100125,000000,7.10988,7.17234,7.10988,7.16732,32735.491942212,0
+NAN.US,D,20100126,000000,7.15174,7.18925,7.15174,7.18416,22849.996002632,0
+NAN.US,D,20100127,000000,7.20396,7.20396,7.16325,7.16732,33261.932351633,0
+NAN.US,D,20100128,000000,7.18925,7.19982,7.15629,7.18925,30804.520931624,0
+NAN.US,D,20100129,000000,7.19295,7.19982,7.17843,7.19982,35083.271371261,0
+NAN.US,D,20100201,000000,7.20396,7.21005,7.17843,7.18925,34946.748514593,0
+NAN.US,D,20100202,000000,7.17843,7.20396,7.17843,7.19295,20013.009670524,0
+NAN.US,D,20100203,000000,7.15629,7.19982,7.15629,7.16732,52156.902567181,0
+NAN.US,D,20100204,000000,7.17843,7.20396,7.16732,7.20396,33591.862588579,0
+NAN.US,D,20100205,000000,7.16732,7.20396,7.16325,7.20396,25698.35923946,0
+NAN.US,D,20100208,000000,7.20396,7.21421,7.17234,7.21421,36386.444093993,0
+NAN.US,D,20100209,000000,7.21895,7.21895,7.21005,7.21005,28110.263040579,0
+NAN.US,D,20100210,000000,7.16732,7.18925,7.16732,7.18925,13310.978525046,0
+NAN.US,D,20100211,000000,7.18925,7.22319,7.18925,7.21421,14153.90373856,0
+NAN.US,D,20100212,000000,7.21005,7.22319,7.18416,7.22319,24338.301993116,0
+NAN.US,D,20100216,000000,7.21421,7.25713,7.21421,7.23579,23362.990979199,0
+NAN.US,D,20100217,000000,7.25713,7.26315,7.21421,7.21895,22177.724359953,0
+NAN.US,D,20100218,000000,7.25085,7.25713,7.22873,7.25085,10981.81584918,0
+NAN.US,D,20100219,000000,7.25085,7.26315,7.22319,7.22319,31300.967683141,0
+NAN.US,D,20100222,000000,7.24216,7.24551,7.19295,7.19982,21383.409557525,0
+NAN.US,D,20100223,000000,7.24551,7.26942,7.22873,7.26942,48773.824808405,0
+NAN.US,D,20100224,000000,7.28268,7.29957,7.26942,7.29957,31900.840841223,0
+NAN.US,D,20100225,000000,7.29439,7.29439,7.25085,7.28807,26167.915125269,0
+NAN.US,D,20100226,000000,7.29439,7.31176,7.25085,7.27542,33948.68369123,0
+NAN.US,D,20100301,000000,7.31176,7.3164,7.28807,7.29439,27971.67165578,0
+NAN.US,D,20100302,000000,7.31176,7.31176,7.29439,7.29957,36098.918683739,0
+NAN.US,D,20100303,000000,7.32317,7.3549,7.3164,7.3164,19643.777399084,0
+NAN.US,D,20100304,000000,7.3549,7.37201,7.32317,7.37201,19943.713978126,0
+NAN.US,D,20100305,000000,7.36881,7.37201,7.3549,7.36311,5781.5361270407,0
+NAN.US,D,20100308,000000,7.38342,7.39819,7.37636,7.39819,7739.3980033355,0
+NAN.US,D,20100309,000000,7.39819,7.53154,7.39819,7.5005,56850.392897147,0
+NAN.US,D,20100310,000000,7.52312,7.52312,7.49451,7.5005,44099.985495687,0
+NAN.US,D,20100311,000000,7.47235,7.48812,7.45353,7.47235,6451.7392415887,0
+NAN.US,D,20100312,000000,7.5005,7.5005,7.47235,7.47856,20533.244495552,0
+NAN.US,D,20100315,000000,7.46569,7.53154,7.44103,7.44103,21267.571982171,0
+NAN.US,D,20100316,000000,7.45353,7.50388,7.44703,7.47856,12467.019047468,0
+NAN.US,D,20100317,000000,7.4831,7.4831,7.44703,7.45353,15281.251570128,0
+NAN.US,D,20100318,000000,7.5005,7.5005,7.44103,7.44703,29413.435763311,0
+NAN.US,D,20100319,000000,7.46569,7.5005,7.46569,7.47235,13464.049606765,0
+NAN.US,D,20100322,000000,7.50931,7.50931,7.47235,7.47856,18254.760758902,0
+NAN.US,D,20100323,000000,7.51307,7.51577,7.49451,7.49451,10498.814530517,0
+NAN.US,D,20100324,000000,7.52312,7.52312,7.46569,7.46569,16926.765698597,0
+NAN.US,D,20100325,000000,7.52312,7.52312,7.39192,7.39192,43001.597057956,0
+NAN.US,D,20100326,000000,7.43388,7.43388,7.39192,7.39819,9462.4819367253,0
+NAN.US,D,20100329,000000,7.42913,7.46009,7.40343,7.46009,5115.4700687556,0
+NAN.US,D,20100330,000000,7.4831,7.4831,7.39192,7.41029,6691.6885048216,0
+NAN.US,D,20100331,000000,7.41029,7.41029,7.37636,7.38342,38978.309842538,0
+NAN.US,D,20100401,000000,7.35963,7.45353,7.35963,7.42374,29030.758059016,0
+NAN.US,D,20100405,000000,7.46569,7.46569,7.38342,7.38342,37296.596471774,0
+NAN.US,D,20100406,000000,7.38342,7.43388,7.36311,7.37201,47344.471869663,0
+NAN.US,D,20100407,000000,7.37201,7.41686,7.37201,7.41029,10623.960482462,0
+NAN.US,D,20100408,000000,7.40343,7.41686,7.38342,7.41686,12386.346450347,0
+NAN.US,D,20100409,000000,7.43388,7.43388,7.41686,7.43388,7845.9272020986,0
+NAN.US,D,20100412,000000,7.42374,7.46009,7.42374,7.46009,9592.7992089986,0
+NAN.US,D,20100413,000000,7.44103,7.4831,7.44103,7.44703,14678.275619849,0
+NAN.US,D,20100414,000000,7.40343,7.46009,7.39819,7.41029,42785.435868233,0
+NAN.US,D,20100415,000000,7.44103,7.44703,7.36881,7.37201,67120.635069152,0
+NAN.US,D,20100416,000000,7.37201,7.42374,7.37201,7.41686,47372.396999434,0
+NAN.US,D,20100419,000000,7.41686,7.42913,7.39192,7.39819,18561.937186405,0
+NAN.US,D,20100420,000000,7.41029,7.42374,7.40343,7.41686,34935.37160987,0
+NAN.US,D,20100421,000000,7.43388,7.43388,7.39192,7.42374,37206.615498061,0
+NAN.US,D,20100422,000000,7.42913,7.42913,7.39192,7.42374,17784.170609028,0
+NAN.US,D,20100423,000000,7.43293,7.43293,7.3901,7.41523,20001.632765802,0
+NAN.US,D,20100426,000000,7.43388,7.44703,7.42374,7.44103,29039.032171543,0
+NAN.US,D,20100427,000000,7.44703,7.46009,7.40343,7.46009,20997.629061033,0
+NAN.US,D,20100428,000000,7.45353,7.46009,7.43388,7.46009,22972.03916238,0
+NAN.US,D,20100429,000000,7.46569,7.4831,7.42913,7.46009,22520.065765685,0
+NAN.US,D,20100430,000000,7.5005,7.5005,7.46569,7.46569,41380.905267067,0
+NAN.US,D,20100503,000000,7.44103,7.5005,7.43388,7.4831,40642.440724185,0
+NAN.US,D,20100504,000000,7.44703,7.47856,7.44703,7.45353,14921.32767528,0
+NAN.US,D,20100505,000000,7.44703,7.46569,7.44703,7.45353,7635.9715967693,0
+NAN.US,D,20100506,000000,7.46009,7.47856,7.37201,7.37201,38001.964564553,0
+NAN.US,D,20100507,000000,7.3549,7.39192,7.3164,7.36881,27758.613258256,0
+NAN.US,D,20100510,000000,7.43388,7.44103,7.37201,7.39192,20066.791401939,0
+NAN.US,D,20100511,000000,7.39192,7.47856,7.39192,7.47856,37730.98737935,0
+NAN.US,D,20100512,000000,7.51577,7.51577,7.42374,7.44703,21791.943863462,0
+NAN.US,D,20100513,000000,7.44103,7.49451,7.44103,7.49451,11463.782903776,0
+NAN.US,D,20100514,000000,7.46009,7.4831,7.39819,7.45353,18375.769654585,0
+NAN.US,D,20100517,000000,7.44103,7.46009,7.41686,7.41686,19770.991879162,0
+NAN.US,D,20100518,000000,7.46569,7.4831,7.44103,7.44103,16469.620981573,0
+NAN.US,D,20100519,000000,7.38342,7.41686,7.37201,7.41686,30389.781041294,0
+NAN.US,D,20100520,000000,7.39819,7.39819,7.3164,7.37201,12963.465798985,0
+NAN.US,D,20100521,000000,7.39192,7.39192,7.32317,7.35963,16445.832908063,0
+NAN.US,D,20100524,000000,7.38873,7.39192,7.38873,7.39192,1627.9316393492,0
+NAN.US,D,20100525,000000,7.38342,7.38342,7.3549,7.38342,7940.0452320735,0
+NAN.US,D,20100526,000000,7.39192,7.45353,7.39192,7.45353,12092.615455699,0
+NAN.US,D,20100527,000000,7.46009,7.4831,7.42374,7.4831,24663.060909734,0
+NAN.US,D,20100528,000000,7.49451,7.5005,7.46009,7.46009,6728.9220111854,0
+NAN.US,D,20100601,000000,7.50388,7.50388,7.4831,7.49451,13107.228504112,0
+NAN.US,D,20100602,000000,7.49451,7.51577,7.49451,7.51577,34028.322024286,0
+NAN.US,D,20100603,000000,7.49451,7.49451,7.46569,7.4831,11839.220759613,0
+NAN.US,D,20100604,000000,7.48812,7.49451,7.42913,7.44103,4242.5511973383,0
+NAN.US,D,20100607,000000,7.42913,7.46569,7.41686,7.45353,10934.23970216,0
+NAN.US,D,20100608,000000,7.49451,7.50388,7.45353,7.50388,13222.031815399,0
+NAN.US,D,20100609,000000,7.51577,7.51577,7.47235,7.47235,8688.8524156115,0
+NAN.US,D,20100610,000000,7.53154,7.53154,7.50388,7.50931,32645.510968499,0
+NAN.US,D,20100611,000000,7.45353,7.47856,7.44103,7.47856,4141.1933189035,0
+NAN.US,D,20100614,000000,7.49451,7.50388,7.42913,7.42913,11260.032882843,0
+NAN.US,D,20100615,000000,7.45353,7.45353,7.3549,7.38342,33314.67981898,0
+NAN.US,D,20100616,000000,7.39819,7.42374,7.39192,7.41686,15125.077696214,0
+NAN.US,D,20100617,000000,7.45353,7.45353,7.44103,7.44103,1876.1550151077,0
+NAN.US,D,20100618,000000,7.47235,7.4831,7.40343,7.42374,19396.588287392,0
+NAN.US,D,20100621,000000,7.42374,7.43388,7.42374,7.42374,6034.9308231273,0
+NAN.US,D,20100622,000000,7.46569,7.46569,7.35016,7.38342,35309.775201641,0
+NAN.US,D,20100623,000000,7.38342,7.39819,7.37201,7.37201,25388.080019763,0
+NAN.US,D,20100624,000000,7.38342,7.49451,7.37636,7.43388,48323.919939843,0
+NAN.US,D,20100625,000000,7.43388,7.43388,7.39819,7.43388,2734.5941896057,0
+NAN.US,D,20100628,000000,7.45353,7.5005,7.41029,7.5005,5306.8089209027,0
+NAN.US,D,20100629,000000,7.50388,7.50931,7.42913,7.42913,7064.0235684593,0
+NAN.US,D,20100630,000000,7.43476,7.47856,7.39095,7.43476,21242.749644594,0
+NAN.US,D,20100701,000000,7.46009,7.46569,7.44103,7.46569,12016.07991484,0
+NAN.US,D,20100702,000000,7.46009,7.47856,7.46009,7.46009,13957.393566086,0
+NAN.US,D,20100706,000000,7.47856,7.5005,7.42374,7.47856,34982.94775689,0
+NAN.US,D,20100707,000000,7.47856,7.51577,7.45353,7.51577,20329.494474617,0
+NAN.US,D,20100708,000000,7.52312,7.53154,7.46569,7.49451,50495.874477729,0
+NAN.US,D,20100709,000000,7.50931,7.50931,7.49451,7.49451,2004.4037592495,0
+NAN.US,D,20100712,000000,7.50388,7.50931,7.47235,7.50388,11330.362839307,0
+NAN.US,D,20100713,000000,7.44103,7.46569,7.44103,7.46009,10006.504835263,0
+NAN.US,D,20100714,000000,7.49451,7.51307,7.47235,7.51307,13133.085105754,0
+NAN.US,D,20100715,000000,7.53154,7.53599,7.50388,7.53599,18157.539936731,0
+NAN.US,D,20100716,000000,7.53599,7.53599,7.52312,7.53154,38577.015385061,0
+NAN.US,D,20100719,000000,7.46569,7.52312,7.46569,7.51577,47585.455396962,0
+NAN.US,D,20100720,000000,7.51307,7.53154,7.51307,7.53154,15916.289706446,0
+NAN.US,D,20100721,000000,7.55116,7.60029,7.55116,7.60029,15317.450812428,0
+NAN.US,D,20100722,000000,7.59409,7.61323,7.52312,7.54614,23652.584917583,0
+NAN.US,D,20100723,000000,7.56982,7.61866,7.55116,7.55116,37160.073615106,0
+NAN.US,D,20100726,000000,7.56982,7.60627,7.55727,7.60627,17051.911650541,0
+NAN.US,D,20100727,000000,7.62436,7.63741,7.60029,7.63064,33708.734427997,0
+NAN.US,D,20100728,000000,7.60029,7.63741,7.60029,7.61323,12817.634565727,0
+NAN.US,D,20100729,000000,7.63741,7.64148,7.61323,7.64148,34334.464187724,0
+NAN.US,D,20100730,000000,7.64148,7.68798,7.63741,7.68798,29039.032171543,0
+NAN.US,D,20100802,000000,7.71275,7.73467,7.68798,7.71275,53515.925549457,0
+NAN.US,D,20100803,000000,7.73467,7.73467,7.71275,7.73467,16597.869725716,0
+NAN.US,D,20100804,000000,7.73467,7.76602,7.73467,7.74665,43622.155497352,0
+NAN.US,D,20100805,000000,7.76602,7.78679,7.75333,7.77132,27102.889840626,0
+NAN.US,D,20100806,000000,7.77132,7.833,7.75333,7.76001,37960.594001927,0
+NAN.US,D,20100809,000000,7.76602,7.80644,7.73467,7.75333,70998.091051312,0
+NAN.US,D,20100810,000000,7.76001,7.79298,7.75333,7.79298,31300.967683141,0
+NAN.US,D,20100811,000000,7.76602,7.77132,7.76001,7.76001,35510.422430379,0
+NAN.US,D,20100812,000000,7.71843,7.76602,7.69814,7.76602,9106.6950981383,0
+NAN.US,D,20100813,000000,7.74665,7.79957,7.74665,7.78283,15399.157673615,0
+NAN.US,D,20100816,000000,7.83833,7.86404,7.78283,7.78283,95981.7738214,0
+NAN.US,D,20100817,000000,7.98482,7.98482,7.82169,7.88571,47146.927433122,0
+NAN.US,D,20100818,000000,7.86404,7.92401,7.86404,7.91713,20339.837115274,0
+NAN.US,D,20100819,000000,7.91713,7.91713,7.88571,7.91295,10538.116565012,0
+NAN.US,D,20100820,000000,7.91295,7.91295,7.82779,7.89238,29413.435763311,0
+NAN.US,D,20100823,000000,7.93269,7.93782,7.90698,7.92401,15498.447023918,0
+NAN.US,D,20100824,000000,7.93269,7.95579,7.89643,7.89643,34848.493428355,0
+NAN.US,D,20100825,000000,7.90698,7.94963,7.88571,7.88571,54728.08303441,0
+NAN.US,D,20100826,000000,7.85911,7.87574,7.85524,7.85911,22064.989576795,0
+NAN.US,D,20100827,000000,7.90698,7.93269,7.89643,7.91295,47462.377973147,0
+NAN.US,D,20100830,000000,7.92642,7.92642,7.85524,7.86404,27908.581547774,0
+NAN.US,D,20100831,000000,7.83591,7.95504,7.83591,7.89141,79178.085546619,0
+NAN.US,D,20100901,000000,7.92401,7.92642,7.88571,7.92401,10951.822191276,0
+NAN.US,D,20100902,000000,7.93269,7.93782,7.89238,7.93269,9486.2700102356,0
+NAN.US,D,20100903,000000,7.92642,7.93269,7.89238,7.92401,8192.4056640946,0
+NAN.US,D,20100907,000000,7.86888,7.93782,7.86888,7.91295,28483.632368283,0
+NAN.US,D,20100908,000000,7.95579,7.9793,7.91713,7.95579,19965.433523505,0
+NAN.US,D,20100909,000000,7.96246,8.02165,7.93269,7.9675,20441.194993707,0
+NAN.US,D,20100910,000000,7.94963,7.96246,7.93782,7.93782,16526.505505185,0
+NAN.US,D,20100913,000000,7.9675,7.9675,7.88571,7.88571,82626.32194153,0
+NAN.US,D,20100914,000000,7.86404,7.88571,7.85524,7.85524,30621.456192003,0
+NAN.US,D,20100915,000000,7.84838,7.88571,7.79298,7.79298,30029.857146443,0
+NAN.US,D,20100916,000000,7.82169,7.85524,7.78679,7.81684,22226.334771038,0
+NAN.US,D,20100917,000000,7.84838,7.86888,7.833,7.84404,51552.892352833,0
+NAN.US,D,20100920,000000,7.82169,7.85524,7.79298,7.83833,35969.635675531,0
+NAN.US,D,20100921,000000,7.87574,7.88571,7.82169,7.83833,21698.860097553,0
+NAN.US,D,20100922,000000,7.83833,7.84838,7.82779,7.82779,49555.728442043,0
+NAN.US,D,20100923,000000,7.86888,7.88571,7.83833,7.83833,24072.496128241,0
+NAN.US,D,20100924,000000,7.84838,7.85524,7.78679,7.80644,30442.528508644,0
+NAN.US,D,20100927,000000,7.82169,7.86404,7.81157,7.833,25226.734825518,0
+NAN.US,D,20100928,000000,7.85911,7.88571,7.81684,7.86404,32172.852290493,0
+NAN.US,D,20100929,000000,7.87574,7.92642,7.83833,7.91295,22639.006133236,0
+NAN.US,D,20100930,000000,7.91212,7.92642,7.88008,7.92642,23717.74355372,0
+NAN.US,D,20101001,000000,7.92642,7.93269,7.90698,7.93269,9391.1177161948,0
+NAN.US,D,20101004,000000,7.94963,7.94963,7.93269,7.93269,18430.585650065,0
+NAN.US,D,20101005,000000,7.9675,7.9675,7.88571,7.88571,30231.538639248,0
+NAN.US,D,20101006,000000,7.88571,7.90698,7.83833,7.86888,62520.228505095,0
+NAN.US,D,20101007,000000,7.85524,7.89643,7.85524,7.86888,81967.495731703,0
+NAN.US,D,20101008,000000,7.91295,7.9443,7.87574,7.88571,81272.470279581,0
+NAN.US,D,20101011,000000,7.91295,7.95579,7.91295,7.94963,14880.991376719,0
+NAN.US,D,20101012,000000,7.92401,7.94963,7.92401,7.94963,26401.658804109,0
+NAN.US,D,20101013,000000,7.93782,7.97369,7.93782,7.96246,19504.151750222,0
+NAN.US,D,20101014,000000,7.96246,7.97369,7.9443,7.94963,75892.228610016,0
+NAN.US,D,20101015,000000,7.9675,7.9675,7.9443,7.9675,4976.878683957,0
+NAN.US,D,20101018,000000,7.9443,7.9443,7.88571,7.90262,65227.931828995,0
+NAN.US,D,20101019,000000,7.90698,7.91295,7.86888,7.86888,37507.586341168,0
+NAN.US,D,20101020,000000,7.89238,7.92401,7.84838,7.88175,16176.924250991,0
+NAN.US,D,20101021,000000,7.88571,7.9675,7.88571,7.92642,17740.731518269,0
+NAN.US,D,20101022,000000,7.96246,7.96246,7.92401,7.92401,41082.00295209,0
+NAN.US,D,20101025,000000,7.90698,7.9793,7.90698,7.97369,29304.838036417,0
+NAN.US,D,20101026,000000,7.94963,7.97369,7.92401,7.92642,36989.420044272,0
+NAN.US,D,20101027,000000,7.94963,7.95579,7.92401,7.92401,9483.1672180386,0
+NAN.US,D,20101028,000000,7.93782,7.93782,7.88175,7.92642,17889.665543727,0
+NAN.US,D,20101029,000000,7.90348,7.91295,7.85911,7.89238,24455.173832535,0
+NAN.US,D,20101101,000000,7.91295,7.91295,7.84404,7.86404,29708.201022025,0
+NAN.US,D,20101102,000000,7.84404,7.86404,7.76001,7.81684,63431.415146942,0
+NAN.US,D,20101103,000000,7.79957,7.833,7.79298,7.81157,27728.619600351,0
+NAN.US,D,20101104,000000,7.79957,7.84404,7.79298,7.82779,28106.125984315,0
+NAN.US,D,20101105,000000,7.80644,7.833,7.78283,7.833,29475.491607252,0
+NAN.US,D,20101108,000000,7.79957,7.81157,7.76602,7.78283,25131.582531477,0
+NAN.US,D,20101109,000000,7.74665,7.9793,7.71275,7.9793,50084.237379596,0
+NAN.US,D,20101110,000000,7.88571,7.88571,7.56982,7.58259,95844.216700667,0
+NAN.US,D,20101111,000000,7.55727,7.5649,7.28268,7.38873,109962.95546099,0
+NAN.US,D,20101112,000000,7.40343,7.52312,7.38342,7.42913,48897.936496284,0
+NAN.US,D,20101115,000000,7.38342,7.38342,7.20396,7.20396,115911.0081026,0
+NAN.US,D,20101116,000000,7.1389,7.33895,7.05564,7.25713,110765.54437593,0
+NAN.US,D,20101117,000000,7.28268,7.40343,7.26942,7.39819,36007.903445959,0
+NAN.US,D,20101118,000000,7.42913,7.43388,7.22873,7.27542,47355.848774386,0
+NAN.US,D,20101119,000000,7.35963,7.50388,7.35963,7.39819,71735.521330127,0
+NAN.US,D,20101122,000000,7.44703,7.53154,7.40343,7.49451,25471.855409082,0
+NAN.US,D,20101123,000000,7.50931,7.54023,7.49451,7.54023,9923.7637100098,0
+NAN.US,D,20101124,000000,7.52312,7.55727,7.4831,7.48812,36993.557100535,0
+NAN.US,D,20101126,000000,7.5005,7.51307,7.5005,7.51307,14284.221010832,0
+NAN.US,D,20101129,000000,7.48812,7.51307,7.48812,7.49451,15497.412759853,0
+NAN.US,D,20101130,000000,7.51307,7.5213,7.48678,7.51307,21058.650640908,0
+NAN.US,D,20101201,000000,7.55727,7.55727,7.47235,7.47235,8208.9538891452,0
+NAN.US,D,20101202,000000,7.44103,7.47235,7.39819,7.41029,16019.716113011,0
+NAN.US,D,20101203,000000,7.42913,7.45353,7.37636,7.39819,13784.67146712,0
+NAN.US,D,20101206,000000,7.44103,7.44103,7.32898,7.33895,24860.605346275,0
+NAN.US,D,20101207,000000,7.33895,7.33895,7.17234,7.20396,36847.725867277,0
+NAN.US,D,20101208,000000,7.20396,7.20396,7.08813,7.15174,65855.730116849,0
+NAN.US,D,20101209,000000,7.12149,7.1389,7.08813,7.09413,48430.449138606,0
+NAN.US,D,20101210,000000,7.06146,7.08194,6.97801,7.05207,34801.951545401,0
+NAN.US,D,20101213,000000,6.9901,6.9901,6.86934,6.92543,99502.408700907,0
+NAN.US,D,20101214,000000,6.92543,6.96621,6.84128,6.95674,157753.19514296,0
+NAN.US,D,20101215,000000,6.91302,7.0133,6.85927,7.0133,55352.77853007,0
+NAN.US,D,20101216,000000,7.0133,7.14625,7.0133,7.13957,46185.061852057,0
+NAN.US,D,20101217,000000,7.1389,7.19982,7.1389,7.19982,27668.632284543,0
+NAN.US,D,20101220,000000,7.13338,7.14547,6.88121,6.92543,208922.37552743,0
+NAN.US,D,20101221,000000,6.92888,6.97221,6.86934,6.9195,71153.230661161,0
+NAN.US,D,20101222,000000,6.89873,6.9901,6.89873,6.97801,19149.399175698,0
+NAN.US,D,20101223,000000,6.99608,7.00856,6.95674,6.95674,23745.668683493,0
+NAN.US,D,20101227,000000,6.96621,7.00257,6.94563,6.95122,87047.800822227,0
+NAN.US,D,20101228,000000,6.99608,6.99608,6.94563,6.94563,73747.164937836,0
+NAN.US,D,20101229,000000,6.94735,6.99309,6.93555,6.98632,89505.212242236,0
+NAN.US,D,20101230,000000,6.97453,7.02113,6.97453,6.99309,64851.459709094,0
+NAN.US,D,20101231,000000,7.05274,7.10282,7.04598,7.09112,33045.771161909,0
+NAN.US,D,20110103,000000,7.09413,7.15629,7.06734,7.12709,118831.76982402,0
+NAN.US,D,20110104,000000,7.15174,7.15629,7.12709,7.12709,28084.406438937,0
+NAN.US,D,20110105,000000,7.15174,7.15174,7.10514,7.1153,35001.564510072,0
+NAN.US,D,20110106,000000,7.1389,7.1389,7.08813,7.08813,18377.838182716,0
+NAN.US,D,20110107,000000,7.06146,7.07198,7.04512,7.06146,10637.405915315,0
+NAN.US,D,20110110,000000,7.04512,7.06146,7.00856,7.00856,12280.851515649,0
+NAN.US,D,20110111,000000,7.00856,7.01774,6.97221,6.9838,32335.231748801,0
+NAN.US,D,20110112,000000,6.93971,6.95674,6.91302,6.92888,36307.840025002,0
+NAN.US,D,20110113,000000,6.90423,6.90423,6.84128,6.87561,58833.077111017,0
+NAN.US,D,20110114,000000,6.82902,6.84128,6.77651,6.81808,102922.71996605,0
+NAN.US,D,20110118,000000,6.78221,6.87561,6.76511,6.8472,44675.036316193,0
+NAN.US,D,20110119,000000,6.84632,6.8645,6.785,6.83403,29107.293599876,0
+NAN.US,D,20110120,000000,6.81808,6.89873,6.81808,6.88121,18889.798895218,0
+NAN.US,D,20110121,000000,6.86934,6.95674,6.86934,6.92888,20285.021119793,0
+NAN.US,D,20110124,000000,6.89873,7.00257,6.88674,6.95674,39338.233737387,0
+NAN.US,D,20110125,000000,6.92543,7.04512,6.9195,7.00257,26592.997656255,0
+NAN.US,D,20110126,000000,7.06146,7.06734,7.04067,7.06146,20640.807958382,0
+NAN.US,D,20110127,000000,7.04512,7.06146,7.00856,7.03534,24588.593897006,0
+NAN.US,D,20110128,000000,7.0133,7.01774,6.96621,6.97801,20305.706401108,0
+NAN.US,D,20110131,000000,7.00605,7.01165,6.96313,6.98119,16863.675590589,0
+NAN.US,D,20110201,000000,6.97801,7.03534,6.92543,7.00856,65912.61464046,0
+NAN.US,D,20110202,000000,7.00856,7.05564,6.99608,7.02963,24491.373074834,0
+NAN.US,D,20110203,000000,7.04067,7.06146,7.00257,7.00856,29713.372342353,0
+NAN.US,D,20110204,000000,7.00856,7.00856,6.97801,6.97801,14069.094085177,0
+NAN.US,D,20110207,000000,6.95674,7.01774,6.95674,6.97221,37691.685344855,0
+NAN.US,D,20110208,000000,6.95674,6.9901,6.94563,6.97221,22153.936286442,0
+NAN.US,D,20110209,000000,6.9901,6.99608,6.96621,6.9838,8733.3257704349,0
+NAN.US,D,20110210,000000,6.9901,7.01842,6.97801,7.00257,6213.8585064865,0
+NAN.US,D,20110211,000000,6.96621,7.06146,6.92543,7.04067,60437.220676854,0
+NAN.US,D,20110214,000000,7.04067,7.04067,6.96157,6.97801,27181.493909615,0
+NAN.US,D,20110215,000000,6.9838,6.9901,6.94563,6.97801,32643.442440369,0
+NAN.US,D,20110216,000000,6.97801,7.0133,6.96157,6.97801,33126.443759033,0
+NAN.US,D,20110218,000000,6.9901,7.00856,6.97801,6.97801,14034.96337101,0
+NAN.US,D,20110222,000000,6.95122,6.96157,6.85308,6.89873,52410.297263265,0
+NAN.US,D,20110223,000000,6.88674,6.96157,6.86934,6.94563,16545.122258367,0
+NAN.US,D,20110224,000000,6.97221,7.01774,6.93392,7.0133,27319.051030348,0
+NAN.US,D,20110225,000000,6.99608,7.03534,6.96621,6.9901,26333.397375774,0
+NAN.US,D,20110228,000000,6.99309,7.04336,6.99309,7.01475,26479.228609033,0
+NAN.US,D,20110301,000000,7.05564,7.06734,7.04512,7.06734,24167.648422282,0
+NAN.US,D,20110302,000000,7.07198,7.07198,7.01774,7.05207,22595.567042479,0
+NAN.US,D,20110303,000000,7.06734,7.06734,7.01262,7.05207,12057.450477467,0
+NAN.US,D,20110304,000000,7.07198,7.07198,7.0133,7.05207,25288.790669457,0
+NAN.US,D,20110307,000000,7.01842,7.02963,7.00856,7.0133,16184.164099452,0
+NAN.US,D,20110308,000000,7.02963,7.05633,7.00257,7.05207,6899.5755820194,0
+NAN.US,D,20110309,000000,6.99608,7.05207,6.9838,7.02963,32753.074431328,0
+NAN.US,D,20110310,000000,6.98314,7.02963,6.98314,6.98931,12912.786859767,0
+NAN.US,D,20110311,000000,6.9901,7.04067,6.9901,7.02374,10437.792950642,0
+NAN.US,D,20110314,000000,7.04067,7.04067,7.0133,7.02963,8203.782568817,0
+NAN.US,D,20110315,000000,6.99608,7.06734,6.99608,7.05633,18580.553939585,0
+NAN.US,D,20110316,000000,7.07198,7.089,7.06734,7.089,6019.4168621423,0
+NAN.US,D,20110317,000000,7.07064,7.11462,7.07064,7.09917,5738.0970362829,0
+NAN.US,D,20110318,000000,7.12197,7.12197,7.0949,7.0949,11939.544373981,0
+NAN.US,D,20110321,000000,7.06734,7.07198,7.05633,7.07198,10195.775159278,0
+NAN.US,D,20110322,000000,7.08262,7.10059,7.07198,7.10059,6597.5704748466,0
+NAN.US,D,20110323,000000,7.11076,7.12854,7.0949,7.12854,17226.702277637,0
+NAN.US,D,20110324,000000,7.11608,7.12197,7.07198,7.0777,23397.121693365,0
+NAN.US,D,20110325,000000,7.0949,7.0949,7.06146,7.0777,13029.658699189,0
+NAN.US,D,20110328,000000,7.10059,7.10059,7.05207,7.05207,13592.298350906,0
+NAN.US,D,20110329,000000,7.07198,7.08262,7.04598,7.08262,5352.3165397916,0
+NAN.US,D,20110330,000000,7.0777,7.089,7.06734,7.089,8202.7483047514,0
+NAN.US,D,20110331,000000,7.07363,7.10805,7.06899,7.09112,29744.400264323,0
+NAN.US,D,20110401,000000,7.11608,7.12854,7.11076,7.11608,11335.534159637,0
+NAN.US,D,20110404,000000,7.12197,7.13426,7.10059,7.10059,10597.069616755,0
+NAN.US,D,20110405,000000,7.09665,7.10718,7.06899,7.06899,17695.223899381,0
+NAN.US,D,20110406,000000,7.06734,7.0777,7.04512,7.04512,10884.595027009,0
+NAN.US,D,20110407,000000,7.05429,7.10718,7.05429,7.09665,21529.240790784,0
+NAN.US,D,20110408,000000,7.06734,7.11076,7.06734,7.0949,19997.495709539,0
+NAN.US,D,20110411,000000,7.08262,7.10059,7.05207,7.07198,19270.408071381,0
+NAN.US,D,20110412,000000,7.05429,7.08504,7.05429,7.08504,8928.8016788447,0
+NAN.US,D,20110413,000000,7.07198,7.0949,7.06146,7.08262,23766.353964808,0
+NAN.US,D,20110414,000000,7.05207,7.07198,7.04067,7.07198,26021.049627945,0
+NAN.US,D,20110415,000000,7.0777,7.0777,7.04512,7.06734,11849.56340027,0
+NAN.US,D,20110418,000000,7.06734,7.06734,7.05207,7.06146,7146.7646937122,0
+NAN.US,D,20110419,000000,7.04067,7.0777,7.04067,7.07198,11730.623032718,0
+NAN.US,D,20110420,000000,7.10573,7.10573,7.0777,7.08262,5552.9637685298,0
+NAN.US,D,20110421,000000,7.0949,7.0949,7.07198,7.0777,23837.718185338,0
+NAN.US,D,20110425,000000,7.0949,7.10573,7.02963,7.04067,22551.093687655,0
+NAN.US,D,20110426,000000,7.09045,7.10718,7.06348,7.10718,18793.612337112,0
+NAN.US,D,20110427,000000,7.12854,7.13493,7.089,7.12854,24317.616711804,0
+NAN.US,D,20110428,000000,7.089,7.12197,7.089,7.11608,14874.785792325,0
+NAN.US,D,20110429,000000,7.11076,7.14847,7.11076,7.14847,14629.665208765,0
+NAN.US,D,20110502,000000,7.16442,7.1738,7.11608,7.16442,36276.812103033,0
+NAN.US,D,20110503,000000,7.16374,7.16818,7.1327,7.16818,21674.037759975,0
+NAN.US,D,20110504,000000,7.17701,7.22271,7.16965,7.19836,49456.439091741,0
+NAN.US,D,20110505,000000,7.21005,7.24329,7.19053,7.20541,46457.073301326,0
+NAN.US,D,20110506,000000,7.21818,7.22873,7.20396,7.22271,22904.811998111,0
+NAN.US,D,20110509,000000,7.21344,7.24551,7.18841,7.22271,34074.863907242,0
+NAN.US,D,20110510,000000,7.22873,7.27608,7.22873,7.27608,12142.260130851,0
+NAN.US,D,20110511,000000,7.2851,7.32656,7.27928,7.32656,21575.782673738,0
+NAN.US,D,20110512,000000,7.30036,7.31768,7.30036,7.31768,20232.273652445,0
+NAN.US,D,20110513,000000,7.30644,7.3549,7.30644,7.3549,24937.140887134,0
+NAN.US,D,20110516,000000,7.33672,7.36059,7.32385,7.3516,31668.131426452,0
+NAN.US,D,20110517,000000,7.37036,7.37877,7.3516,7.3516,19615.852269312,0
+NAN.US,D,20110518,000000,7.3516,7.37355,7.34058,7.37355,12976.911231839,0
+NAN.US,D,20110519,000000,7.37877,7.37877,7.31768,7.32976,12610.781752594,0
+NAN.US,D,20110520,000000,7.35334,7.35789,7.33362,7.33362,8284.4551659384,0
+NAN.US,D,20110523,000000,7.32385,7.3549,7.30644,7.32976,16871.949703114,0
+NAN.US,D,20110524,000000,7.34522,7.3549,7.34058,7.34058,3648.8836236493,0
+NAN.US,D,20110525,000000,7.36059,7.36466,7.3516,7.36059,3603.3760047602,0
+NAN.US,D,20110526,000000,7.32385,7.36466,7.32385,7.36466,8943.2813757638,0
+NAN.US,D,20110527,000000,7.36717,7.36717,7.34956,7.35789,11141.092515293,0
+NAN.US,D,20110531,000000,7.35557,7.39597,7.35557,7.39597,14179.760340201,0
+NAN.US,D,20110601,000000,7.36466,7.41996,7.36466,7.41291,17309.443402889,0
+NAN.US,D,20110602,000000,7.42374,7.42374,7.37569,7.38797,14699.995165228,0
+NAN.US,D,20110603,000000,7.38274,7.39095,7.36166,7.37569,32393.150536478,0
+NAN.US,D,20110606,000000,7.41686,7.41686,7.38797,7.40343,5089.613467114,0
+NAN.US,D,20110607,000000,7.41996,7.41996,7.3901,7.41291,17067.425611524,0
+NAN.US,D,20110608,000000,7.40014,7.42607,7.38486,7.38486,8543.0211823534,0
+NAN.US,D,20110609,000000,7.41291,7.41291,7.3781,7.39337,12212.590087317,0
+NAN.US,D,20110610,000000,7.38274,7.38797,7.37114,7.37114,13623.326272877,0
+NAN.US,D,20110613,000000,7.40343,7.40343,7.35789,7.39819,26606.443089109,0
+NAN.US,D,20110614,000000,7.39095,7.42374,7.39095,7.40343,15009.24012086,0
+NAN.US,D,20110615,000000,7.39819,7.41686,7.39819,7.41686,2086.1106204366,0
+NAN.US,D,20110616,000000,7.43136,7.43136,7.39898,7.42528,3063.4901624857,0
+NAN.US,D,20110617,000000,7.39819,7.39819,7.38274,7.38274,14371.099192347,0
+NAN.US,D,20110620,000000,7.40343,7.41029,7.40343,7.40343,10535.013772816,0
+NAN.US,D,20110621,000000,7.41029,7.44889,7.41029,7.44889,12511.492402292,0
+NAN.US,D,20110622,000000,7.45495,7.46173,7.43476,7.46173,10759.449075064,0
+NAN.US,D,20110623,000000,7.45495,7.49635,7.45495,7.49635,15700.128516722,0
+NAN.US,D,20110624,000000,7.48155,7.49887,7.45757,7.46386,8041.4031105083,0
+NAN.US,D,20110627,000000,7.49635,7.49635,7.47295,7.48967,10619.8234262,0
+NAN.US,D,20110628,000000,7.49635,7.51878,7.49635,7.51878,29443.429421216,0
+NAN.US,D,20110629,000000,7.51878,7.53377,7.51075,7.53377,41814.261910577,0
+NAN.US,D,20110630,000000,7.52998,7.54778,7.51404,7.52998,28810.459813031,0
+NAN.US,D,20110701,000000,7.55116,7.55116,7.51307,7.55116,18642.609783525,0
+NAN.US,D,20110705,000000,7.5624,7.5624,7.54459,7.54459,4820.7048100423,0
+NAN.US,D,20110706,000000,7.56566,7.56566,7.54102,7.54102,13109.297032245,0
+NAN.US,D,20110707,000000,7.57409,7.5881,7.54459,7.54459,27516.59546689,0
+NAN.US,D,20110708,000000,7.54855,7.60627,7.54855,7.5881,13724.684151311,0
+NAN.US,D,20110711,000000,7.5965,7.60105,7.54614,7.58346,27647.947003229,0
+NAN.US,D,20110712,000000,7.5624,7.60627,7.5624,7.60627,4323.2237944597,0
+NAN.US,D,20110713,000000,7.61508,7.66669,7.60105,7.66669,9983.7510258181,0
+NAN.US,D,20110714,000000,7.64389,7.64389,7.6204,7.64389,6440.3623368662,0
+NAN.US,D,20110715,000000,7.5965,7.62678,7.59052,7.60849,33199.876507693,0
+NAN.US,D,20110718,000000,7.59052,7.63334,7.59052,7.61508,23150.966845738,0
+NAN.US,D,20110719,000000,7.63499,7.63499,7.59729,7.59729,3284.8226725368,0
+NAN.US,D,20110720,000000,7.5965,7.63334,7.59052,7.59052,26726.417720727,0
+NAN.US,D,20110721,000000,7.5965,7.63334,7.59052,7.63334,18377.838182716,0
+NAN.US,D,20110722,000000,7.63161,7.63161,7.59409,7.59941,10181.29546236,0
+NAN.US,D,20110725,000000,7.58346,7.59052,7.55727,7.5649,28421.576524343,0
+NAN.US,D,20110726,000000,7.53154,7.59139,7.51577,7.51577,16978.47890188,0
+NAN.US,D,20110727,000000,7.50795,7.53154,7.39337,7.43224,29759.914225305,0
+NAN.US,D,20110728,000000,7.41842,7.49306,7.41842,7.45757,7296.7329832329,0
+NAN.US,D,20110729,000000,7.3901,7.44103,7.3516,7.44103,11427.58366148,0
+NAN.US,D,20110801,000000,7.52216,7.53154,7.50321,7.52766,19934.405601535,0
+NAN.US,D,20110802,000000,7.53078,7.54855,7.51878,7.54855,26718.143608201,0
+NAN.US,D,20110803,000000,7.53444,7.5881,7.53444,7.5881,9399.3918287202,0
+NAN.US,D,20110804,000000,7.57089,7.61663,7.54102,7.55821,20606.677244214,0
+NAN.US,D,20110805,000000,7.53444,7.53444,7.49054,7.53444,27952.020638533,0
+NAN.US,D,20110808,000000,7.44103,7.46734,7.24551,7.27686,44418.53882791,0
+NAN.US,D,20110809,000000,7.26315,7.38101,7.26315,7.38101,10845.292992514,0
+NAN.US,D,20110810,000000,7.31418,7.47856,7.31418,7.45495,11294.16359701,0
+NAN.US,D,20110811,000000,7.48455,7.49635,7.44103,7.46734,18307.50822625,0
+NAN.US,D,20110812,000000,7.46173,7.53927,7.44799,7.53927,13675.039476159,0
+NAN.US,D,20110815,000000,7.53927,7.57409,7.52623,7.5624,66478.357084377,0
+NAN.US,D,20110816,000000,7.54459,7.5624,7.54459,7.5624,6749.6072924987,0
+NAN.US,D,20110817,000000,7.5624,7.59941,7.55524,7.56837,11312.780350192,0
+NAN.US,D,20110818,000000,7.55524,7.59409,7.52623,7.55524,39804.686830999,0
+NAN.US,D,20110819,000000,7.5624,7.57409,7.53444,7.55524,8339.2711614184,0
+NAN.US,D,20110822,000000,7.5624,7.59409,7.55524,7.59409,8429.2521351309,0
+NAN.US,D,20110823,000000,7.59409,7.59409,7.55524,7.59409,14354.550967299,0
+NAN.US,D,20110824,000000,7.55524,7.56837,7.53927,7.56837,27637.604362572,0
+NAN.US,D,20110825,000000,7.53927,7.55524,7.51404,7.54855,18874.284934234,0
+NAN.US,D,20110826,000000,7.57089,7.58413,7.52766,7.54102,18496.778550267,0
+NAN.US,D,20110829,000000,7.56837,7.58095,7.53078,7.53078,21373.066916869,0
+NAN.US,D,20110830,000000,7.54459,7.59941,7.54459,7.59409,19195.941058653,0
+NAN.US,D,20110831,000000,7.61422,7.68247,7.61422,7.67667,41082.00295209,0
+NAN.US,D,20110901,000000,7.68497,7.73226,7.66593,7.69667,35948.950394219,0
+NAN.US,D,20110902,000000,7.69814,7.70801,7.69814,7.69814,4715.209875345,0
+NAN.US,D,20110906,000000,7.68072,7.71275,7.68072,7.69261,6151.8026625469,0
+NAN.US,D,20110907,000000,7.69735,7.73467,7.69261,7.70142,12441.162445827,0
+NAN.US,D,20110908,000000,7.70142,7.71275,7.68072,7.69735,10302.304358042,0
+NAN.US,D,20110909,000000,7.67193,7.73004,7.67193,7.69814,16995.027126929,0
+NAN.US,D,20110912,000000,7.69435,7.71911,7.67193,7.67745,27293.194428708,0
+NAN.US,D,20110913,000000,7.69435,7.71457,7.68798,7.69435,4926.1997447397,0
+NAN.US,D,20110914,000000,7.67745,7.70801,7.67745,7.70801,4282.887495899,0
+NAN.US,D,20110915,000000,7.68334,7.69435,7.67745,7.67745,9201.847392179,0
+NAN.US,D,20110916,000000,7.67745,7.68334,7.65771,7.67745,19673.77105699,0
+NAN.US,D,20110919,000000,7.68798,7.70801,7.66352,7.66749,17222.565221373,0
+NAN.US,D,20110920,000000,7.66749,7.68334,7.62765,7.67193,15506.721136444,0
+NAN.US,D,20110921,000000,7.66749,7.71457,7.66749,7.70801,18786.372488652,0
+NAN.US,D,20110922,000000,7.69435,7.72317,7.68798,7.70228,5933.5729446927,0
+NAN.US,D,20110923,000000,7.70634,7.74183,7.70634,7.7224,31279.248137761,0
+NAN.US,D,20110926,000000,7.76863,7.76863,7.71457,7.71457,15874.91914382,0
+NAN.US,D,20110927,000000,7.73004,7.76215,7.70228,7.72317,23632.933900336,0
+NAN.US,D,20110928,000000,7.74917,7.76215,7.70801,7.73004,25550.459478071,0
+NAN.US,D,20110929,000000,7.74917,7.76215,7.71457,7.76215,5164.0804798415,0
+NAN.US,D,20110930,000000,7.76784,7.82169,7.74098,7.80495,46601.870270518,0
+NAN.US,D,20111003,000000,7.833,7.85524,7.76863,7.76863,26298.232397543,0
+NAN.US,D,20111004,000000,7.76078,7.80302,7.63161,7.66063,38422.910039278,0
+NAN.US,D,20111005,000000,7.65771,7.69435,7.65771,7.65771,15180.927955761,0
+NAN.US,D,20111006,000000,7.67745,7.67745,7.6407,7.66255,13961.530622348,0
+NAN.US,D,20111007,000000,7.68072,7.68072,7.62591,7.62591,48063.285395297,0
+NAN.US,D,20111010,000000,7.66669,7.66669,7.5881,7.61323,85732.216930707,0
+NAN.US,D,20111011,000000,7.60627,7.61323,7.5624,7.59409,32022.884000971,0
+NAN.US,D,20111012,000000,7.59409,7.61323,7.55524,7.58181,29243.816456542,0
+NAN.US,D,20111013,000000,7.59941,7.59941,7.53377,7.54855,56371.528634744,0
+NAN.US,D,20111014,000000,7.60627,7.65492,7.57409,7.64225,42105.924377094,0
+NAN.US,D,20111017,000000,7.62591,7.68072,7.61323,7.64225,31610.212638774,0
+NAN.US,D,20111018,000000,7.63916,7.67049,7.63916,7.64786,13717.444302851,0
+NAN.US,D,20111019,000000,7.67049,7.67049,7.64786,7.66063,15906.981329855,0
+NAN.US,D,20111020,000000,7.66063,7.70142,7.66063,7.66669,24372.432707282,0
+NAN.US,D,20111021,000000,7.69435,7.70894,7.67745,7.69435,8701.2635843996,0
+NAN.US,D,20111024,000000,7.68663,7.69735,7.68072,7.69261,12270.508874993,0
+NAN.US,D,20111025,000000,7.70142,7.71359,7.68247,7.69349,11414.138228627,0
+NAN.US,D,20111026,000000,7.68072,7.72723,7.65492,7.72723,23053.746023567,0
+NAN.US,D,20111027,000000,7.74665,7.76078,7.72723,7.72723,16745.769487105,0
+NAN.US,D,20111028,000000,7.73062,7.75092,7.71911,7.75092,13257.196793632,0
+NAN.US,D,20111031,000000,7.71526,7.76784,7.71526,7.71526,13740.198112296,0
+NAN.US,D,20111101,000000,7.73699,7.79125,7.70801,7.74453,24067.324807913,0
+NAN.US,D,20111102,000000,7.76078,7.8135,7.76078,7.78903,3675.7744893565,0
+NAN.US,D,20111103,000000,7.79125,7.79125,7.74996,7.7631,14688.618260506,0
+NAN.US,D,20111104,000000,7.78583,7.78583,7.7752,7.78583,4478.3634043087,0
+NAN.US,D,20111107,000000,7.78583,7.82865,7.76379,7.82865,37299.699263971,0
+NAN.US,D,20111108,000000,7.82865,7.86646,7.82865,7.845,23688.784159883,0
+NAN.US,D,20111109,000000,7.81157,7.851,7.79125,7.851,13906.714626869,0
+NAN.US,D,20111110,000000,7.88571,7.89044,7.84006,7.84006,47056.94645941,0
+NAN.US,D,20111111,000000,7.87923,7.89044,7.87923,7.87923,22024.653278232,0
+NAN.US,D,20111114,000000,7.89044,7.92642,7.89044,7.92642,51442.226097809,0
+NAN.US,D,20111115,000000,7.92642,7.92642,7.90619,7.90619,11065.5912385,0
+NAN.US,D,20111116,000000,7.88571,7.90619,7.88571,7.90165,12489.772856915,0
+NAN.US,D,20111117,000000,7.91295,7.91295,7.88571,7.88571,8938.1100554357,0
+NAN.US,D,20111118,000000,7.91295,7.91295,7.851,7.851,25098.486081376,0
+NAN.US,D,20111121,000000,7.87246,7.87246,7.851,7.85776,14139.424041641,0
+NAN.US,D,20111122,000000,7.88571,7.90619,7.88571,7.89498,7287.4246066419,0
+NAN.US,D,20111123,000000,7.91295,7.91295,7.90165,7.90619,9679.6773905142,0
+NAN.US,D,20111125,000000,7.90619,7.92401,7.90165,7.92401,7028.8585902268,0
+NAN.US,D,20111128,000000,7.92312,7.94509,7.90619,7.91295,29873.683272529,0
+NAN.US,D,20111129,000000,7.89044,7.93782,7.89044,7.92312,15280.217306063,0
+NAN.US,D,20111130,000000,7.93897,7.9527,7.84838,7.87846,57719.174712301,0
+NAN.US,D,20111201,000000,7.87923,7.99341,7.87923,7.98075,72926.993533768,0
+NAN.US,D,20111202,000000,8.00541,8.03373,7.96933,8.03373,37727.884587153,0
+NAN.US,D,20111205,000000,8.03373,8.03373,8.00038,8.03373,24846.125649356,0
+NAN.US,D,20111206,000000,8.02832,8.04929,8.01439,8.04929,15814.93182801,0
+NAN.US,D,20111207,000000,8.03981,8.04929,8.02832,8.03981,12625.261449514,0
+NAN.US,D,20111208,000000,8.01342,8.04929,8.01342,8.04929,31012.40800882,0
+NAN.US,D,20111209,000000,8.04465,8.04834,8.01247,8.01972,10063.389358874,0
+NAN.US,D,20111212,000000,8.03373,8.04465,8.01247,8.04465,28502.249121465,0
+NAN.US,D,20111213,000000,8.07,8.09784,8.05915,8.09784,49356.115477371,0
+NAN.US,D,20111214,000000,8.09173,8.09784,8.07,8.07965,24054.913639126,0
+NAN.US,D,20111215,000000,8.09173,8.09173,8.04834,8.07965,20297.432288581,0
+NAN.US,D,20111216,000000,8.07066,8.07066,8.02832,8.04611,86607.204330255,0
+NAN.US,D,20111219,000000,8.00038,8.09784,8.00038,8.07589,49418.17132131,0
+NAN.US,D,20111220,000000,8.06553,8.09784,8.06553,8.07965,22776.56325397,0
+NAN.US,D,20111221,000000,8.09784,8.12888,8.01247,8.12888,48873.114158707,0
+NAN.US,D,20111222,000000,8.13825,8.15131,8.11977,8.14425,43734.890280508,0
+NAN.US,D,20111223,000000,8.16753,8.16753,8.09425,8.12638,78017.641264947,0
+NAN.US,D,20111227,000000,8.14425,8.21145,8.14425,8.21145,32756.177223524,0
+NAN.US,D,20111228,000000,8.21773,8.24044,8.14425,8.21145,69754.905644388,0
+NAN.US,D,20111229,000000,8.20661,8.22884,8.16484,8.22884,25479.095257539,0
+NAN.US,D,20111230,000000,8.24229,8.28028,8.2246,8.23773,45211.819366272,0
+NAN.US,D,20120103,000000,8.2246,8.24229,8.17519,8.2246,28728.752951845,0
+NAN.US,D,20120104,000000,8.25262,8.31546,8.22139,8.31546,147587.41364158,0
+NAN.US,D,20120105,000000,8.30253,8.34361,8.28212,8.33132,64603.236333335,0
+NAN.US,D,20120106,000000,8.35446,8.37929,8.35105,8.37929,75973.935471203,0
+NAN.US,D,20120109,000000,8.37223,8.37929,8.36043,8.37929,81060.44614612,0
+NAN.US,D,20120110,000000,8.34361,8.43458,8.34361,8.41855,45715.505966247,0
+NAN.US,D,20120111,000000,8.40946,8.44144,8.38008,8.40946,25213.289392664,0
+NAN.US,D,20120112,000000,8.43645,8.44861,8.4138,8.43645,16751.975071499,0
+NAN.US,D,20120113,000000,8.47007,8.48884,8.45664,8.48884,10420.210461526,0
+NAN.US,D,20120117,000000,8.47964,8.48623,8.43265,8.44312,25958.993784005,0
+NAN.US,D,20120118,000000,8.48884,8.49928,8.45317,8.45664,30651.449849908,0
+NAN.US,D,20120119,000000,8.46311,8.52461,8.44583,8.47618,40910.31511719,0
+NAN.US,D,20120120,000000,8.47007,8.49513,8.45317,8.45317,18478.161797086,0
+NAN.US,D,20120123,000000,8.45317,8.49513,8.40791,8.41855,56380.837011335,0
+NAN.US,D,20120124,000000,8.40058,8.49513,8.40058,8.48157,22790.008686823,0
+NAN.US,D,20120125,000000,8.47007,8.53438,8.47007,8.53438,33753.207782819,0
+NAN.US,D,20120126,000000,8.52461,8.56657,8.50739,8.54066,44819.833285386,0
+NAN.US,D,20120127,000000,8.5489,8.63038,8.52723,8.62371,46129.211592512,0
+NAN.US,D,20120130,000000,8.60574,8.65157,8.58744,8.6211,50190.76657836,0
+NAN.US,D,20120131,000000,8.65157,8.69198,8.61222,8.61222,56805.919542321,0
+NAN.US,D,20120201,000000,8.6211,8.69006,8.61222,8.668,32657.922137289,0
+NAN.US,D,20120202,000000,8.68357,8.69006,8.65988,8.68357,23704.298120867,0
+NAN.US,D,20120203,000000,8.68626,8.70067,8.67148,8.69371,30718.677014176,0
+NAN.US,D,20120206,000000,8.68162,8.70842,8.67148,8.70067,31977.376382083,0
+NAN.US,D,20120207,000000,8.71036,8.71036,8.65157,8.71036,35922.05952851,0
+NAN.US,D,20120208,000000,8.68357,8.71036,8.67419,8.68357,17698.326691578,0
+NAN.US,D,20120209,000000,8.71682,8.71682,8.65157,8.71036,48665.227081511,0
+NAN.US,D,20120210,000000,8.70842,8.74805,8.70842,8.73595,38347.408762484,0
+NAN.US,D,20120213,000000,8.75339,8.77108,8.74805,8.77108,23086.842473667,0
+NAN.US,D,20120214,000000,8.75339,8.77108,8.72564,8.73018,10266.105115744,0
+NAN.US,D,20120215,000000,8.70067,8.74805,8.68626,8.74805,23946.315912231,0
+NAN.US,D,20120216,000000,8.75339,8.75339,8.66365,8.67796,14321.454517197,0
+NAN.US,D,20120217,000000,8.64703,8.71393,8.63038,8.71393,20567.37520972,0
+NAN.US,D,20120221,000000,8.68626,8.75888,8.68162,8.75888,21576.816937803,0
+NAN.US,D,20120222,000000,8.76468,8.76468,8.68626,8.73595,55192.467599891,0
+NAN.US,D,20120223,000000,8.70842,8.73595,8.64189,8.65813,31395.085713117,0
+NAN.US,D,20120224,000000,8.65902,8.70425,8.63937,8.70425,15193.339124548,0
+NAN.US,D,20120227,000000,8.68626,8.75888,8.67796,8.71393,25767.654931858,0
+NAN.US,D,20120228,000000,8.70067,8.75339,8.70067,8.75339,17404.59569693,0
+NAN.US,D,20120229,000000,8.75985,8.76739,8.72843,8.72843,68211.783658424,0
+NAN.US,D,20120301,000000,8.75339,8.75888,8.70842,8.73018,9084.9755527596,0
+NAN.US,D,20120302,000000,8.7445,8.75511,8.70938,8.7149,26504.05094661,0
+NAN.US,D,20120305,000000,8.69006,8.72398,8.67969,8.71036,26865.009105524,0
+NAN.US,D,20120306,000000,8.7149,8.7149,8.6247,8.64779,18642.609783525,0
+NAN.US,D,20120307,000000,8.64779,8.72223,8.64189,8.72223,22463.181242073,0
+NAN.US,D,20120308,000000,8.6944,8.7445,8.68724,8.7379,20100.922116106,0
+NAN.US,D,20120309,000000,8.70425,8.76082,8.68357,8.74622,43087.440975405,0
+NAN.US,D,20120312,000000,8.76082,8.76082,8.73402,8.76082,21122.775012979,0
+NAN.US,D,20120313,000000,8.78035,8.80743,8.75067,8.78035,17768.656648043,0
+NAN.US,D,20120314,000000,8.72398,8.73402,8.55778,8.57945,62532.639673883,0
+NAN.US,D,20120315,000000,8.59182,8.59182,8.39979,8.39979,44797.079475941,0
+NAN.US,D,20120316,000000,8.3288,8.33917,8.21581,8.28454,117365.18337893,0
+NAN.US,D,20120319,000000,8.32648,8.43265,8.24316,8.34641,60271.738426349,0
+NAN.US,D,20120320,000000,8.39979,8.40433,8.33569,8.40433,35208.417323206,0
+NAN.US,D,20120321,000000,8.41033,8.44312,8.35715,8.39979,13115.502616639,0
+NAN.US,D,20120322,000000,8.40433,8.44312,8.39438,8.42531,32622.757159056,0
+NAN.US,D,20120323,000000,8.4408,8.4408,8.35019,8.39707,20415.338392067,0
+NAN.US,D,20120326,000000,8.36932,8.39438,8.33569,8.36315,30224.298790788,0
+NAN.US,D,20120327,000000,8.39979,8.41033,8.33569,8.37648,21683.346136567,0
+NAN.US,D,20120328,000000,8.38092,8.52297,8.38092,8.52297,43940.708829575,0
+NAN.US,D,20120329,000000,8.53989,8.53989,8.41573,8.47964,38886.260340693,0
+NAN.US,D,20120330,000000,8.48157,8.49589,8.45317,8.45317,17312.546195086,0
+NAN.US,D,20120402,000000,8.48344,8.4897,8.44667,8.44667,18827.743051279,0
+NAN.US,D,20120403,000000,8.48344,8.4897,8.4408,8.4408,48531.807017039,0
+NAN.US,D,20120404,000000,8.42376,8.48623,8.39253,8.45027,64281.580208913,0
+NAN.US,D,20120405,000000,8.49232,8.49232,8.46049,8.47357,12240.515217087,0
+NAN.US,D,20120409,000000,8.51484,8.5481,8.47007,8.53728,14352.482439168,0
+NAN.US,D,20120410,000000,8.51484,8.53728,8.51484,8.52635,7001.9677245197,0
+NAN.US,D,20120411,000000,8.5481,8.57228,8.50916,8.5308,23163.378014527,0
+NAN.US,D,20120412,000000,8.54164,8.54164,8.4639,8.5308,14835.48375783,0
+NAN.US,D,20120413,000000,8.5308,8.5481,8.5308,8.5481,9126.3461153858,0
+NAN.US,D,20120416,000000,8.56755,8.58409,8.54164,8.58409,9372.500963013,0
+NAN.US,D,20120417,000000,8.56503,8.5685,8.54983,8.55778,22573.847497101,0
+NAN.US,D,20120418,000000,8.60844,8.61395,8.52635,8.52635,28112.331568711,0
+NAN.US,D,20120419,000000,8.57683,8.64189,8.56135,8.58941,15969.037173794,0
+NAN.US,D,20120420,000000,8.59182,8.59182,8.52992,8.56503,24571.011407891,0
+NAN.US,D,20120423,000000,8.59568,8.60844,8.5481,8.58941,11031.460524333,0
+NAN.US,D,20120424,000000,8.63038,8.64189,8.57228,8.59568,11172.120437262,0
+NAN.US,D,20120425,000000,8.59568,8.64189,8.58941,8.59568,23508.822212457,0
+NAN.US,D,20120426,000000,8.61724,8.64189,8.61724,8.63038,15795.280810762,0
+NAN.US,D,20120427,000000,8.62759,8.65717,8.60477,8.63493,19389.348438933,0
+NAN.US,D,20120430,000000,8.63038,8.70339,8.58409,8.61724,42036.628684693,0
+NAN.US,D,20120501,000000,8.66886,8.69786,8.5685,8.61472,48277.378056888,0
+NAN.US,D,20120502,000000,8.61395,8.65902,8.59568,8.63038,22218.060658513,0
+NAN.US,D,20120503,000000,8.62759,8.68067,8.62759,8.67602,18910.484176532,0
+NAN.US,D,20120504,000000,8.64509,8.69198,8.64025,8.68453,26596.100448453,0
+NAN.US,D,20120507,000000,8.65717,8.69198,8.65717,8.68453,14716.54339028,0
+NAN.US,D,20120508,000000,8.66085,8.69198,8.64025,8.68453,38334.997593697,0
+NAN.US,D,20120509,000000,8.69198,8.69786,8.68067,8.69198,13597.469671236,0
+NAN.US,D,20120510,000000,8.71036,8.71036,8.6826,8.70339,7243.9855158843,0
+NAN.US,D,20120511,000000,8.73502,8.73502,8.69198,8.72564,6622.3928124224,0
+NAN.US,D,20120514,000000,8.7406,8.7406,8.67602,8.67602,24130.414915918,0
+NAN.US,D,20120515,000000,8.69786,8.72564,8.68453,8.71876,12052.279157138,0
+NAN.US,D,20120516,000000,8.72564,8.7406,8.68067,8.72919,10105.794185565,0
+NAN.US,D,20120517,000000,8.73502,8.73502,8.65717,8.68453,13369.931576789,0
+NAN.US,D,20120518,000000,8.65157,8.69786,8.60477,8.62759,22890.332301193,0
+NAN.US,D,20120521,000000,8.64509,8.66085,8.62759,8.62759,20359.488132521,0
+NAN.US,D,20120522,000000,8.65717,8.67602,8.61472,8.67602,9393.1862443263,0
+NAN.US,D,20120523,000000,8.66085,8.68067,8.66085,8.67602,9366.2953786191,0
+NAN.US,D,20120524,000000,8.67602,8.67602,8.66085,8.67602,3286.8912006681,0
+NAN.US,D,20120525,000000,8.70522,8.71876,8.64509,8.67602,17827.609699787,0
+NAN.US,D,20120529,000000,8.70522,8.70522,8.64509,8.69198,19403.828135851,0
+NAN.US,D,20120530,000000,8.68453,8.68453,8.62759,8.65717,10436.758686577,0
+NAN.US,D,20120531,000000,8.65524,8.65902,8.64875,8.65902,8481.9996024795,0
+NAN.US,D,20120601,000000,8.6826,8.68812,8.65902,8.66549,20850.763563711,0
+NAN.US,D,20120604,000000,8.68453,8.68453,8.6211,8.6211,39003.132180113,0
+NAN.US,D,20120605,000000,8.65902,8.66722,8.60206,8.60206,48924.827361991,0
+NAN.US,D,20120606,000000,8.64315,8.65524,8.64315,8.64964,22538.682518868,0
+NAN.US,D,20120607,000000,8.63213,8.65524,8.57323,8.65524,43630.429609875,0
+NAN.US,D,20120608,000000,8.65524,8.71585,8.65524,8.71585,29414.470027377,0
+NAN.US,D,20120611,000000,8.69535,8.73976,8.67883,8.6826,17097.41926943,0
+NAN.US,D,20120612,000000,8.68812,8.71585,8.64239,8.65902,11915.756300471,0
+NAN.US,D,20120613,000000,8.71585,8.71585,8.63842,8.64875,43298.4308448,0
+NAN.US,D,20120614,000000,8.6826,8.72302,8.64239,8.69535,49672.600281465,0
+NAN.US,D,20120615,000000,8.72302,8.72302,8.64875,8.67883,18561.937186405,0
+NAN.US,D,20120618,000000,8.72302,8.78035,8.66549,8.78035,50364.522941391,0
+NAN.US,D,20120619,000000,8.78035,8.81371,8.75985,8.80056,18858.770973248,0
+NAN.US,D,20120620,000000,8.80743,8.81371,8.75695,8.80743,73173.148381396,0
+NAN.US,D,20120621,000000,8.78382,8.84628,8.78382,8.80743,36924.261408136,0
+NAN.US,D,20120622,000000,8.78479,8.849,8.78479,8.80994,19799.951272998,0
+NAN.US,D,20120625,000000,8.81371,8.88796,8.81371,8.87549,31769.489304885,0
+NAN.US,D,20120626,000000,8.86059,8.89426,8.85189,8.89426,22577.984553363,0
+NAN.US,D,20120627,000000,8.88796,8.95042,8.88119,8.91378,29263.467473789,0
+NAN.US,D,20120628,000000,8.88119,8.96328,8.88119,8.96328,35916.888208183,0
+NAN.US,D,20120629,000000,8.93458,8.96328,8.90614,8.94415,12321.187814209,0
+NAN.US,D,20120702,000000,8.95042,9.05358,8.94415,9.01193,39172.751486882,0
+NAN.US,D,20120703,000000,8.98833,9.01193,8.93932,8.96522,28717.376047123,0
+NAN.US,D,20120705,000000,9.00349,9.04993,9.00349,9.04993,20021.283783051,0
+NAN.US,D,20120706,000000,9.02323,9.05745,8.99025,8.99598,46957.657109105,0
+NAN.US,D,20120709,000000,9.04314,9.11499,9.01009,9.11499,23917.356518393,0
+NAN.US,D,20120710,000000,9.02323,9.14186,9.02323,9.14186,26202.045839435,0
+NAN.US,D,20120711,000000,9.12543,9.14844,9.01385,9.01385,32710.669604635,0
+NAN.US,D,20120712,000000,9.07891,9.08473,9.01385,9.03541,16709.570244807,0
+NAN.US,D,20120713,000000,9.07891,9.13122,9.01385,9.01385,19635.503286559,0
+NAN.US,D,20120716,000000,9.07891,9.09816,9.03541,9.07175,11571.346366607,0
+NAN.US,D,20120717,000000,9.09246,9.11499,9.04314,9.11499,18008.605911277,0
+NAN.US,D,20120718,000000,9.14844,9.16875,9.13702,9.16875,21567.508561213,0
+NAN.US,D,20120719,000000,9.16875,9.20269,9.16198,9.18721,16453.072756523,0
+NAN.US,D,20120720,000000,9.18721,9.20269,9.07891,9.12543,53390.779597513,0
+NAN.US,D,20120723,000000,9.14844,9.15328,9.10956,9.15328,15760.115832531,0
+NAN.US,D,20120724,000000,9.20269,9.20751,9.17541,9.20751,40596.933105295,0
+NAN.US,D,20120725,000000,9.20269,9.20751,9.15907,9.20269,29449.63500561,0
+NAN.US,D,20120726,000000,9.20269,9.20751,9.17541,9.20751,17171.886282156,0
+NAN.US,D,20120727,000000,9.20751,9.24039,9.20269,9.24039,43693.519717883,0
+NAN.US,D,20120730,000000,9.24039,9.24039,9.16875,9.21233,46983.513710747,0
+NAN.US,D,20120731,000000,9.24039,9.24039,9.22104,9.24039,14382.476097072,0
+NAN.US,D,20120801,000000,9.24039,9.32935,9.24039,9.31096,40212.186872871,0
+NAN.US,D,20120802,000000,9.32935,9.32935,9.2694,9.31096,27924.09550876,0
+NAN.US,D,20120803,000000,9.28971,9.32935,9.28293,9.32935,26571.278110876,0
+NAN.US,D,20120806,000000,9.33902,9.36512,9.3187,9.32935,21378.238237198,0
+NAN.US,D,20120807,000000,9.34481,9.34481,9.24039,9.24909,17354.951021779,0
+NAN.US,D,20120808,000000,9.27616,9.34481,9.24039,9.32935,33796.646873578,0
+NAN.US,D,20120809,000000,9.33418,9.33418,9.24909,9.27616,21066.924753433,0
+NAN.US,D,20120810,000000,9.3187,9.3187,9.24039,9.24909,24970.237337233,0
+NAN.US,D,20120813,000000,9.30808,9.30808,9.19108,9.19108,13476.460775552,0
+NAN.US,D,20120814,000000,9.22395,9.2636,9.21717,9.21717,36538.480911645,0
+NAN.US,D,20120815,000000,9.27424,9.2926,9.14747,9.15038,38053.677767837,0
+NAN.US,D,20120816,000000,9.2104,9.21717,9.13509,9.1437,54246.115979812,0
+NAN.US,D,20120817,000000,9.19108,9.1988,9.14747,9.15038,10200.946479606,0
+NAN.US,D,20120820,000000,9.17156,9.2104,9.16681,9.2104,21065.890489367,0
+NAN.US,D,20120821,000000,9.21717,9.2636,9.15038,9.15038,30030.89141051,0
+NAN.US,D,20120822,000000,9.16681,9.16681,9.09913,9.10667,14831.346701568,0
+NAN.US,D,20120823,000000,9.05271,9.1988,9.05271,9.1988,35749.337429544,0
+NAN.US,D,20120824,000000,9.1988,9.23846,9.13993,9.13993,32120.104823144,0
+NAN.US,D,20120827,000000,9.11149,9.2104,9.08182,9.15715,34991.221869417,0
+NAN.US,D,20120828,000000,9.13509,9.28584,9.12833,9.28584,52470.284579075,0
+NAN.US,D,20120829,000000,9.28584,9.39799,9.27908,9.36607,42806.121149546,0
+NAN.US,D,20120830,000000,9.33514,9.39315,9.33514,9.39315,32167.680970164,0
+NAN.US,D,20120831,000000,9.36607,9.44633,9.36607,9.44052,38221.228546473,0
+NAN.US,D,20120904,000000,9.48502,9.48985,9.43375,9.48502,43698.69103821,0
+NAN.US,D,20120905,000000,9.49855,9.49855,9.46179,9.48985,26992.223585601,0
+NAN.US,D,20120906,000000,9.49855,9.49855,9.46179,9.46179,17307.374874757,0
+NAN.US,D,20120907,000000,9.42796,9.47341,9.42796,9.47341,8173.7889109127,0
+NAN.US,D,20120910,000000,9.51884,9.51884,9.42119,9.42119,45252.155664831,0
+NAN.US,D,20120911,000000,9.50629,9.53818,9.46179,9.48985,40349.743993601,0
+NAN.US,D,20120912,000000,9.48695,9.52948,9.47629,9.50339,25729.38716143,0
+NAN.US,D,20120913,000000,9.52272,9.53529,9.47052,9.47052,16078.669164755,0
+NAN.US,D,20120914,000000,9.46568,9.53529,9.45794,9.46568,37781.666318568,0
+NAN.US,D,20120917,000000,9.45794,9.46568,9.43764,9.45794,21295.497111944,0
+NAN.US,D,20120918,000000,9.41249,9.43764,9.36898,9.39509,33776.995856332,0
+NAN.US,D,20120919,000000,9.40571,9.41249,9.39509,9.41249,32964.064300722,0
+NAN.US,D,20120920,000000,9.41249,9.49855,9.41249,9.48695,48009.503663882,0
+NAN.US,D,20120921,000000,9.53529,9.53529,9.43764,9.52272,43282.916883815,0
+NAN.US,D,20120924,000000,9.50339,9.50339,9.45794,9.47052,9782.0695330144,0
+NAN.US,D,20120925,000000,9.50339,9.52272,9.48695,9.52272,39154.1347337,0
+NAN.US,D,20120926,000000,9.52272,9.55753,9.52272,9.55269,26148.264108023,0
+NAN.US,D,20120927,000000,9.55753,9.60006,9.52948,9.52948,33335.365100295,0
+NAN.US,D,20120928,000000,9.5875,9.63776,9.55753,9.61845,21233.441268003,0
+NAN.US,D,20121001,000000,9.61845,9.67936,9.58168,9.61845,19223.866188428,0
+NAN.US,D,20121002,000000,9.66678,9.68513,9.5875,9.5875,18660.192272641,0
+NAN.US,D,20121003,000000,9.62714,9.62714,9.55269,9.55753,19515.528654944,0
+NAN.US,D,20121004,000000,9.61167,9.63776,9.53529,9.53529,29110.396392073,0
+NAN.US,D,20121005,000000,9.49467,9.60006,9.49467,9.56914,11524.804483651,0
+NAN.US,D,20121008,000000,9.61845,9.62714,9.55269,9.55269,21601.639275381,0
+NAN.US,D,20121009,000000,9.61167,9.61167,9.54592,9.54592,3884.6958306197,0
+NAN.US,D,20121010,000000,9.58168,9.58168,9.47052,9.47629,22861.372907353,0
+NAN.US,D,20121011,000000,9.55656,9.56041,9.47436,9.55656,13466.118134897,0
+NAN.US,D,20121012,000000,9.56623,9.56623,9.51305,9.53914,12195.0075982,0
+NAN.US,D,20121015,000000,9.53914,9.56623,9.48502,9.50145,27480.396224592,0
+NAN.US,D,20121016,000000,9.49855,9.50145,9.46953,9.4908,28995.593080784,0
+NAN.US,D,20121017,000000,9.54302,9.57299,9.51305,9.57299,14835.48375783,0
+NAN.US,D,20121018,000000,9.53914,9.5904,9.53914,9.57783,13106.194240047,0
+NAN.US,D,20121019,000000,9.57783,9.57783,9.51305,9.54979,23475.725762357,0
+NAN.US,D,20121022,000000,9.54302,9.55656,9.46953,9.46953,27507.2870903,0
+NAN.US,D,20121023,000000,9.49855,9.51305,9.456,9.456,16490.306262887,0
+NAN.US,D,20121024,000000,9.4908,9.51305,9.456,9.46953,9804.8233424589,0
+NAN.US,D,20121025,000000,9.53914,9.53914,9.46179,9.46179,15137.488865003,0
+NAN.US,D,20121026,000000,9.52078,9.53237,9.4792,9.48502,14302.837764015,0
+NAN.US,D,20121031,000000,9.52658,9.53237,9.46953,9.4792,12665.597748076,0
+NAN.US,D,20121101,000000,9.54979,9.56623,9.48502,9.54979,14407.298434647,0
+NAN.US,D,20121102,000000,9.49855,9.52658,9.456,9.52078,40512.12345191,0
+NAN.US,D,20121105,000000,9.47436,9.4792,9.42796,9.456,16663.028361852,0
+NAN.US,D,20121106,000000,9.456,9.49855,9.43375,9.46953,20541.518608077,0
+NAN.US,D,20121107,000000,9.47436,9.62422,9.44149,9.62422,21770.224318083,0
+NAN.US,D,20121108,000000,9.61553,9.67837,9.56041,9.63005,32460.377700746,0
+NAN.US,D,20121109,000000,9.63005,9.69579,9.62422,9.63682,15040.268042831,0
+NAN.US,D,20121112,000000,9.69966,9.75374,9.65711,9.75374,33973.506028808,0
+NAN.US,D,20121113,000000,9.76253,9.81768,9.61261,9.65034,33952.820747493,0
+NAN.US,D,20121114,000000,9.74026,9.75668,9.57591,9.61261,23025.820893792,0
+NAN.US,D,20121115,000000,9.65517,9.67645,9.45019,9.54688,32995.092222692,0
+NAN.US,D,20121116,000000,9.63292,9.66001,9.60103,9.65517,21940.877888916,0
+NAN.US,D,20121119,000000,9.69867,9.78477,9.67645,9.70642,58147.360035483,0
+NAN.US,D,20121120,000000,9.80309,9.81768,9.75668,9.81768,52063.818801271,0
+NAN.US,D,20121121,000000,9.81768,9.84265,9.78477,9.83892,14699.995165228,0
+NAN.US,D,20121123,000000,9.89105,9.92773,9.82336,9.83218,27292.160164643,0
+NAN.US,D,20121126,000000,9.86881,9.86881,9.75668,9.75668,9043.604990133,0
+NAN.US,D,20121127,000000,9.83218,9.88037,9.74608,9.80798,27968.568863584,0
+NAN.US,D,20121128,000000,9.94717,9.94717,9.77794,9.80798,42148.329203785,0
+NAN.US,D,20121129,000000,9.87472,9.92307,9.83218,9.83892,41302.301198076,0
+NAN.US,D,20121130,000000,9.92307,9.99162,9.82336,9.83218,29989.520847885,0
+NAN.US,D,20121203,000000,9.89105,9.90852,9.80309,9.81768,17427.349506375,0
+NAN.US,D,20121204,000000,9.90852,9.90852,9.75668,9.81768,40995.124770575,0
+NAN.US,D,20121205,000000,9.87472,9.9026,9.83892,9.9026,48178.088706584,0
+NAN.US,D,20121206,000000,9.88334,9.89105,9.83892,9.89105,14129.081400985,0
+NAN.US,D,20121207,000000,9.88334,9.92773,9.77218,9.84953,28707.033406466,0
+NAN.US,D,20121210,000000,9.88334,9.89598,9.69867,9.72871,14105.293327475,0
+NAN.US,D,20121211,000000,9.78856,9.79446,9.6803,9.71316,34460.644403734,0
+NAN.US,D,20121212,000000,9.79916,9.85524,9.65228,9.69579,43635.600930204,0
+NAN.US,D,20121213,000000,9.74997,9.74997,9.58459,9.58459,18394.386407767,0
+NAN.US,D,20121214,000000,9.58459,9.58459,9.43086,9.45213,19963.364995374,0
+NAN.US,D,20121217,000000,9.46662,9.46662,9.26842,9.28002,39858.468562413,0
+NAN.US,D,20121218,000000,9.28002,9.35641,9.19011,9.28002,40706.565096254,0
+NAN.US,D,20121219,000000,9.28002,9.36512,9.28002,9.35352,52685.411504732,0
+NAN.US,D,20121220,000000,9.34868,9.41249,9.30131,9.38832,32659.99066542,0
+NAN.US,D,20121221,000000,9.38832,9.44441,9.37478,9.41733,19775.128935423,0
+NAN.US,D,20121224,000000,9.45213,9.45213,9.38155,9.43086,6509.6580292655,0
+NAN.US,D,20121226,000000,9.45213,9.45986,9.36898,9.36898,13986.352959924,0
+NAN.US,D,20121227,000000,9.34868,9.34868,9.24523,9.26842,31007.236688493,0
+NAN.US,D,20121228,000000,9.33803,9.33803,9.25201,9.29454,31500.580647815,0
+NAN.US,D,20121231,000000,9.33803,9.35641,9.28679,9.32838,21607.844859774,0
+NAN.US,D,20130102,000000,9.41733,9.49661,9.41249,9.45986,17383.910415618,0
+NAN.US,D,20130103,000000,9.51788,9.57201,9.47824,9.54882,21603.707803511,0
+NAN.US,D,20130104,000000,9.62329,9.63583,9.55462,9.62329,13248.922681107,0
+NAN.US,D,20130107,000000,9.65711,9.66291,9.57201,9.64648,27292.160164643,0
+NAN.US,D,20130108,000000,9.68418,9.718,9.67161,9.718,24032.159829682,0
+NAN.US,D,20130109,000000,9.70351,9.70351,9.5962,9.63583,39293.760382564,0
+NAN.US,D,20130110,000000,9.63005,9.70351,9.63005,9.69966,20275.712743201,0
+NAN.US,D,20130111,000000,9.72675,9.74026,9.60974,9.63682,26448.200687064,0
+NAN.US,D,20130114,000000,9.64067,9.66581,9.5904,9.64067,11208.319679561,0
+NAN.US,D,20130115,000000,9.58557,9.63099,9.53818,9.58557,22091.880442502,0
+NAN.US,D,20130116,000000,9.59716,9.59716,9.48887,9.57783,34563.036546233,0
+NAN.US,D,20130117,000000,9.54979,9.65711,9.54979,9.63682,35242.548037372,0
+NAN.US,D,20130118,000000,9.67452,9.67452,9.57783,9.5904,9205.9844484418,0
+NAN.US,D,20130122,000000,9.64743,9.65324,9.58557,9.58557,14726.886030936,0
+NAN.US,D,20130123,000000,9.63099,9.65711,9.5904,9.63099,11265.20420317,0
+NAN.US,D,20130124,000000,9.67452,9.69772,9.60296,9.60296,18851.531124789,0
+NAN.US,D,20130125,000000,9.64743,9.65711,9.60974,9.63099,8559.5694074041,0
+NAN.US,D,20130128,000000,9.5904,9.65324,9.50048,9.50048,17183.263186879,0
+NAN.US,D,20130129,000000,9.53818,9.55656,9.42602,9.42602,18545.388961352,0
+NAN.US,D,20130130,000000,9.48403,9.54979,9.48403,9.50629,27359.38732891,0
+NAN.US,D,20130131,000000,9.55656,9.55656,9.48887,9.50048,14808.592892124,0
+NAN.US,D,20130201,000000,9.57783,9.59716,9.51982,9.51982,26161.709540874,0
+NAN.US,D,20130204,000000,9.57299,9.59716,9.53142,9.53142,47084.871589182,0
+NAN.US,D,20130205,000000,9.5904,9.59716,9.48403,9.49756,28118.537153105,0
+NAN.US,D,20130206,000000,9.52561,9.57783,9.52561,9.56623,12622.158657316,0
+NAN.US,D,20130207,000000,9.60296,9.60974,9.54979,9.56623,20417.406920198,0
+NAN.US,D,20130208,000000,9.61651,9.61651,9.55656,9.57299,14070.128349242,0
+NAN.US,D,20130211,000000,9.54979,9.56623,9.51982,9.52561,11413.103964561,0
+NAN.US,D,20130212,000000,9.57299,9.57783,9.54979,9.54979,7143.6619015152,0
+NAN.US,D,20130213,000000,9.6049,9.6049,9.55171,9.55753,7130.2164686615,0
+NAN.US,D,20130214,000000,9.55753,9.55753,9.46953,9.47436,10454.341175694,0
+NAN.US,D,20130215,000000,9.53335,9.53335,9.456,9.50145,13019.316058532,0
+NAN.US,D,20130219,000000,9.53335,9.53335,9.47436,9.4908,8699.1950562681,0
+NAN.US,D,20130220,000000,9.53335,9.53335,9.48597,9.48597,9760.3499876356,0
+NAN.US,D,20130221,000000,9.53335,9.54495,9.4908,9.4908,12669.734804338,0
+NAN.US,D,20130222,000000,9.55171,9.55171,9.4328,9.52852,31335.098397309,0
+NAN.US,D,20130225,000000,9.54495,9.54495,9.40765,9.53335,39000.029387917,0
+NAN.US,D,20130226,000000,9.54495,9.54495,9.456,9.46953,26499.913890346,0
+NAN.US,D,20130227,000000,9.51305,9.53335,9.47436,9.53335,15839.754165586,0
+NAN.US,D,20130228,000000,9.52852,9.52852,9.456,9.50724,13786.739995251,0
+NAN.US,D,20130301,000000,9.52175,9.54012,9.46953,9.49855,25086.074912588,0
+NAN.US,D,20130304,000000,9.4792,9.52175,9.44052,9.49855,22415.605095053,0
+NAN.US,D,20130305,000000,9.49855,9.50145,9.44052,9.456,7175.7240875506,0
+NAN.US,D,20130306,000000,9.50724,9.53335,9.47436,9.50145,17595.934549077,0
+NAN.US,D,20130307,000000,9.52852,9.52852,9.44052,9.46953,13856.03568765,0
+NAN.US,D,20130308,000000,9.55753,9.55753,9.38349,9.38349,23568.809528266,0
+NAN.US,D,20130311,000000,9.34578,9.34578,9.2104,9.2104,49770.8553677,0
+NAN.US,D,20130312,000000,9.19786,9.28872,9.15521,9.26842,27565.205877977,0
+NAN.US,D,20130313,000000,9.33514,9.33514,9.12639,9.24909,38238.81103559,0
+NAN.US,D,20130314,000000,9.13317,9.2114,9.07796,9.11055,45986.48315145,0
+NAN.US,D,20130315,000000,9.01287,9.11691,8.96425,9.06509,57414.066812929,0
+NAN.US,D,20130318,000000,9.11055,9.20751,9.00719,9.13317,41527.770764389,0
+NAN.US,D,20130319,000000,9.13896,9.2114,9.10377,9.17832,31062.052683973,0
+NAN.US,D,20130320,000000,9.17832,9.33514,9.17832,9.3129,17838.986604508,0
+NAN.US,D,20130321,000000,9.37962,9.37962,9.25393,9.30614,17900.008184383,0
+NAN.US,D,20130322,000000,9.35447,9.43086,9.27616,9.3129,28687.382389218,0
+NAN.US,D,20130325,000000,9.19978,9.32063,9.16198,9.21912,34719.210420149,0
+NAN.US,D,20130326,000000,9.27616,9.35255,9.13317,9.16198,58428.679861343,0
+NAN.US,D,20130327,000000,9.2114,9.28391,9.2114,9.28391,20735.960252422,0
+NAN.US,D,20130328,000000,9.28391,9.32451,9.26553,9.32063,20278.815535399,0
+NAN.US,D,20130401,000000,9.41152,9.44342,9.32063,9.35255,25719.044520774,0
+NAN.US,D,20130402,000000,9.39315,9.39315,9.32451,9.35255,18839.119956001,0
+NAN.US,D,20130403,000000,9.36706,9.36706,9.3303,9.35447,15837.685637455,0
+NAN.US,D,20130404,000000,9.40283,9.4154,9.35447,9.35447,6941.9804087114,0
+NAN.US,D,20130405,000000,9.41152,9.47629,9.37189,9.47629,8110.6988029075,0
+NAN.US,D,20130408,000000,9.40283,9.50433,9.39993,9.40283,3802.9889694326,0
+NAN.US,D,20130409,000000,9.48695,9.48695,9.3303,9.35255,22469.386826467,0
+NAN.US,D,20130410,000000,9.40283,9.40283,9.37962,9.39315,12522.869307015,0
+NAN.US,D,20130411,000000,9.47341,9.47341,9.33611,9.38832,17457.343164279,0
+NAN.US,D,20130412,000000,9.4531,9.4531,9.39509,9.39509,8189.3028718976,0
+NAN.US,D,20130415,000000,9.41733,9.41733,9.30808,9.37478,7754.9119643203,0
+NAN.US,D,20130416,000000,9.44536,9.44536,9.26649,9.37478,12186.733485674,0
+NAN.US,D,20130417,000000,9.40571,9.46084,9.34674,9.35352,10958.02777567,0
+NAN.US,D,20130418,000000,9.41344,9.53237,9.33611,9.53237,51514.624582404,0
+NAN.US,D,20130419,000000,9.56139,9.56815,9.38832,9.43858,30559.400348063,0
+NAN.US,D,20130422,000000,9.4676,9.51207,9.40571,9.46084,13400.959498759,0
+NAN.US,D,20130423,000000,9.48502,9.52658,9.42602,9.47341,15378.472392302,0
+NAN.US,D,20130424,000000,9.51207,9.53914,9.42602,9.4531,16106.594294526,0
+NAN.US,D,20130425,000000,9.48887,9.48887,9.46084,9.46084,5915.9904555764,0
+NAN.US,D,20130426,000000,9.46084,9.49855,9.43086,9.4531,13954.290773889,0
+NAN.US,D,20130429,000000,9.4531,9.48502,9.4531,9.4531,17357.01954991,0
+NAN.US,D,20130430,000000,9.49855,9.49855,9.44536,9.4792,13691.58770121,0
+NAN.US,D,20130501,000000,9.48502,9.55076,9.44536,9.53237,13031.727227318,0
+NAN.US,D,20130502,000000,9.56139,9.58074,9.4792,9.52078,25651.817356505,0
+NAN.US,D,20130503,000000,9.56139,9.57491,9.4531,9.4531,13098.954391587,0
+NAN.US,D,20130506,000000,9.40571,9.4531,9.40088,9.40088,28171.284620453,0
+NAN.US,D,20130507,000000,9.43858,9.43858,9.34674,9.42602,23410.56712622,0
+NAN.US,D,20130508,000000,9.47341,9.47341,9.41733,9.4676,11524.804483651,0
+NAN.US,D,20130509,000000,9.48502,9.53237,9.40571,9.43086,12016.07991484,0
+NAN.US,D,20130510,000000,9.48887,9.48887,9.35545,9.39509,22334.932497932,0
+NAN.US,D,20130513,000000,9.49855,9.49855,9.32935,9.42022,31386.811600592,0
+NAN.US,D,20130514,000000,9.44729,9.456,9.39121,9.39702,6349.3470990881,0
+NAN.US,D,20130515,000000,9.36996,9.37672,9.23652,9.27908,47213.120333324,0
+NAN.US,D,20130516,000000,9.26746,9.28679,9.22975,9.25683,21474.424795303,0
+NAN.US,D,20130517,000000,9.30131,9.30131,9.16875,9.21428,12910.718331637,0
+NAN.US,D,20130520,000000,9.25683,9.32161,9.222,9.22975,17184.297450944,0
+NAN.US,D,20130521,000000,9.27325,9.27325,9.19495,9.20751,11410.001172364,0
+NAN.US,D,20130522,000000,9.25007,9.25007,9.20269,9.21428,6589.2963623212,0
+NAN.US,D,20130523,000000,9.26262,9.26746,9.12833,9.14747,26387.179107189,0
+NAN.US,D,20130524,000000,9.14747,9.18025,9.12165,9.15811,10184.398254556,0
+NAN.US,D,20130528,000000,9.21428,9.21428,9.10571,9.10571,52223.095467382,0
+NAN.US,D,20130529,000000,9.14747,9.14747,9.02699,9.09333,54749.802579789,0
+NAN.US,D,20130530,000000,9.12165,9.12165,9.03541,9.03541,21387.546613788,0
+NAN.US,D,20130531,000000,9.01656,9.03163,8.79862,8.93932,44908.779995032,0
+NAN.US,D,20130603,000000,8.89579,8.89579,8.70067,8.75067,78865.737798788,0
+NAN.US,D,20130604,000000,8.68626,8.8166,8.62565,8.76923,80797.743073443,0
+NAN.US,D,20130605,000000,8.82194,8.92595,8.75792,8.84455,28995.593080784,0
+NAN.US,D,20130606,000000,8.93833,8.96425,8.75067,8.80365,30414.60337887,0
+NAN.US,D,20130607,000000,8.87637,8.93833,8.77376,8.89579,19832.013459035,0
+NAN.US,D,20130610,000000,8.89579,8.89579,8.75792,8.80365,20155.738111587,0
+NAN.US,D,20130611,000000,8.75792,8.75792,8.65157,8.68067,31146.862337357,0
+NAN.US,D,20130612,000000,8.81371,8.83245,8.68812,8.68812,74287.050780113,0
+NAN.US,D,20130613,000000,8.72843,8.79514,8.61395,8.79514,41830.810135628,0
+NAN.US,D,20130614,000000,8.8548,8.8548,8.72843,8.83245,27259.063714543,0
+NAN.US,D,20130617,000000,8.86718,8.94499,8.76468,8.79514,55533.774741561,0
+NAN.US,D,20130618,000000,8.82472,8.82472,8.69535,8.782,20859.037676236,0
+NAN.US,D,20130619,000000,8.782,8.782,8.62662,8.66365,34352.046676839,0
+NAN.US,D,20130620,000000,8.6211,8.68162,8.47007,8.67148,54915.284830296,0
+NAN.US,D,20130621,000000,8.72843,8.73502,8.48344,8.60302,55906.109805198,0
+NAN.US,D,20130624,000000,8.52297,8.52297,8.3474,8.50285,24667.197965997,0
+NAN.US,D,20130625,000000,8.46311,8.46311,8.25776,8.4024,55413.800109943,0
+NAN.US,D,20130626,000000,8.44405,8.57683,8.44405,8.56657,56650.779932474,0
+NAN.US,D,20130627,000000,8.59655,8.79514,8.59655,8.74709,62383.705648429,0
+NAN.US,D,20130628,000000,8.782,8.80743,8.63493,8.71036,13428.884628532,0
+NAN.US,D,20130701,000000,8.77765,8.81371,8.71036,8.71682,23844.958033797,0
+NAN.US,D,20130702,000000,8.75888,8.75888,8.65813,8.68162,7092.9829622977,0
+NAN.US,D,20130703,000000,8.68162,8.78962,8.56039,8.61125,10363.325937915,0
+NAN.US,D,20130705,000000,8.47007,8.47007,8.4024,8.47007,18118.237902236,0
+NAN.US,D,20130708,000000,8.53989,8.53989,8.4024,8.50285,27967.534599518,0
+NAN.US,D,20130709,000000,8.56039,8.56039,8.36393,8.40946,28120.605681235,0
+NAN.US,D,20130710,000000,8.43886,8.43886,8.33917,8.4024,11239.347601529,0
+NAN.US,D,20130711,000000,8.52027,8.52992,8.47192,8.50644,10994.227017969,0
+NAN.US,D,20130712,000000,8.43981,8.51194,8.38008,8.42184,47659.922409688,0
+NAN.US,D,20130715,000000,8.48623,8.48623,8.3288,8.39892,59318.14695781,0
+NAN.US,D,20130716,000000,8.4166,8.45491,8.3288,8.43981,57056.211446212,0
+NAN.US,D,20130717,000000,8.46573,8.47791,8.41033,8.46573,22319.418536947,0
+NAN.US,D,20130718,000000,8.47192,8.47192,8.39892,8.43981,10501.917322714,0
+NAN.US,D,20130719,000000,8.38008,8.38008,8.32648,8.32648,26830.878391356,0
+NAN.US,D,20130722,000000,8.29643,8.31798,8.20052,8.2503,34134.851223049,0
+NAN.US,D,20130723,000000,8.20825,8.31798,8.20825,8.31798,16972.273317485,0
+NAN.US,D,20130724,000000,8.2503,8.2503,8.13092,8.1867,24048.708054731,0
+NAN.US,D,20130725,000000,8.22545,8.22545,8.13092,8.15613,31143.759545161,0
+NAN.US,D,20130726,000000,8.15613,8.22139,8.12036,8.16309,90915.948427797,0
+NAN.US,D,20130729,000000,8.12036,8.22545,8.12036,8.20052,46156.10245822,0
+NAN.US,D,20130730,000000,8.1718,8.1867,8.13092,8.13092,30900.707489731,0
+NAN.US,D,20130731,000000,8.16309,8.16309,8.12036,8.15613,19108.028613072,0
+NAN.US,D,20130801,000000,8.19376,8.19376,8.08149,8.11477,65779.194575991,0
+NAN.US,D,20130802,000000,8.11477,8.17983,8.10287,8.14763,30358.753119325,0
+NAN.US,D,20130805,000000,8.10287,8.12638,8.03296,8.10287,45057.714020488,0
+NAN.US,D,20130806,000000,8.07752,8.11477,8.03296,8.10287,32553.461466656,0
+NAN.US,D,20130807,000000,8.06824,8.14174,8.00946,8.14174,39355.816226504,0
+NAN.US,D,20130808,000000,8.07163,8.11477,8.05451,8.11477,25248.454370897,0
+NAN.US,D,20130809,000000,8.07163,8.07163,8.0256,8.06824,35409.064551944,0
+NAN.US,D,20130812,000000,8.03712,8.12036,8.03712,8.10923,14094.950686819,0
+NAN.US,D,20130813,000000,8.06921,8.11737,8.00289,8.00289,50781.33135985,0
+NAN.US,D,20130814,000000,7.97175,8.01101,7.97175,8.01101,20897.305446665,0
+NAN.US,D,20130815,000000,8.00289,8.01101,7.97175,8.01101,32805.821898677,0
+NAN.US,D,20130816,000000,8.06275,8.06275,7.82258,7.90262,16352.749142153,0
+NAN.US,D,20130819,000000,7.93201,7.93201,7.81684,7.83522,22593.498514348,0
+NAN.US,D,20130820,000000,7.83522,7.94509,7.82865,7.91295,47841.952885246,0
+NAN.US,D,20130821,000000,7.89596,8.00289,7.89596,7.99796,36925.295672201,0
+NAN.US,D,20130822,000000,8.05027,8.18912,7.99256,8.13284,52732.987651753,0
+NAN.US,D,20130823,000000,8.06921,8.07918,7.97861,8.03981,42255.892666614,0
+NAN.US,D,20130826,000000,7.99256,8.05027,7.95145,7.97861,39990.854362818,0
+NAN.US,D,20130827,000000,7.9204,8.01972,7.9204,7.95145,40186.330271227,0
+NAN.US,D,20130828,000000,8.00289,8.01101,7.90871,7.95145,50519.662551239,0
+NAN.US,D,20130829,000000,7.89596,8.02658,7.85438,7.96576,71171.847414343,0
+NAN.US,D,20130830,000000,7.93201,8.01101,7.84666,7.97175,50118.368093763,0
+NAN.US,D,20130903,000000,8.00038,8.0231,7.85689,7.92312,18092.381300593,0
+NAN.US,D,20130904,000000,7.9675,7.9675,7.85689,7.92737,27955.12343073,0
+NAN.US,D,20130905,000000,7.98819,7.98819,7.85689,7.88088,23316.449096244,0
+NAN.US,D,20130906,000000,7.88088,7.89904,7.80644,7.83755,80402.654200361,0
+NAN.US,D,20130909,000000,7.87149,7.89141,7.84666,7.85438,24149.0316691,0
+NAN.US,D,20130910,000000,7.83137,7.83755,7.73776,7.83755,30483.899071268,0
+NAN.US,D,20130911,000000,7.88088,7.92737,7.8129,7.82527,43826.939782352,0
+NAN.US,D,20130912,000000,7.84918,7.86008,7.8129,7.82527,66337.697171447,0
+NAN.US,D,20130913,000000,7.86008,7.93986,7.82527,7.84316,36666.729655786,0
+NAN.US,D,20130916,000000,7.90437,7.95446,7.86715,7.95446,27823.77189439,0
+NAN.US,D,20130917,000000,8.00694,8.08053,7.95446,8.08053,56473.920777245,0
+NAN.US,D,20130918,000000,8.11378,8.23232,8.00694,8.22545,73385.172514855,0
+NAN.US,D,20130919,000000,8.25853,8.30416,8.14676,8.21415,31742.598439177,0
+NAN.US,D,20130920,000000,8.22139,8.22139,8.10751,8.15527,43044.001884647,0
+NAN.US,D,20130923,000000,8.09609,8.20052,8.09609,8.13999,31550.225322965,0
+NAN.US,D,20130924,000000,8.11378,8.22139,8.11378,8.22139,13205.483590351,0
+NAN.US,D,20130925,000000,8.17905,8.22139,8.17905,8.21415,24144.894612837,0
+NAN.US,D,20130926,000000,8.22139,8.22139,8.17905,8.17905,11447.234678728,0
+NAN.US,D,20130927,000000,8.14676,8.21415,8.14676,8.1867,5506.4218855752,0
+NAN.US,D,20130930,000000,8.19287,8.20825,8.17084,8.19287,9956.8601601109,0
+NAN.US,D,20131001,000000,8.19287,8.19287,8.13999,8.13999,18756.378830749,0
+NAN.US,D,20131002,000000,8.13042,8.17905,8.10751,8.17905,68371.060324535,0
+NAN.US,D,20131003,000000,8.12471,8.14676,8.12471,8.13042,31932.903027258,0
+NAN.US,D,20131004,000000,8.11378,8.12471,8.11378,8.11977,9971.3398570303,0
+NAN.US,D,20131007,000000,8.13999,8.13999,8.08053,8.08836,23425.046823139,0
+NAN.US,D,20131008,000000,8.08053,8.10751,8.08053,8.08836,12977.945495905,0
+NAN.US,D,20131009,000000,8.13042,8.13042,8.10123,8.10123,12973.808439641,0
+NAN.US,D,20131010,000000,8.13186,8.13186,8.04834,8.10365,37684.445496395,0
+NAN.US,D,20131011,000000,8.06824,8.10365,8.06824,8.07752,15983.516870713,0
+NAN.US,D,20131014,000000,8.07242,8.07242,8.00849,8.02465,17309.443402889,0
+NAN.US,D,20131015,000000,8.00849,8.06824,8.00849,8.06187,42666.495500681,0
+NAN.US,D,20131016,000000,8.03712,8.06824,8.03238,8.06824,24019.748660892,0
+NAN.US,D,20131017,000000,8.06187,8.20988,8.06187,8.18823,39343.405057715,0
+NAN.US,D,20131018,000000,8.1744,8.20988,8.11021,8.13728,54779.796237694,0
+NAN.US,D,20131021,000000,8.14955,8.18823,8.12638,8.12638,23078.568361143,0
+NAN.US,D,20131022,000000,8.13728,8.15701,8.09784,8.14955,24274.177621046,0
+NAN.US,D,20131023,000000,8.18156,8.22884,8.13728,8.18823,28085.440703003,0
+NAN.US,D,20131024,000000,8.22884,8.22884,8.18156,8.22305,7955.5591930585,0
+NAN.US,D,20131025,000000,8.19636,8.22305,8.16561,8.22305,34388.245919137,0
+NAN.US,D,20131028,000000,8.24229,8.26907,8.22305,8.26201,15637.038408717,0
+NAN.US,D,20131029,000000,8.28116,8.28116,8.24229,8.24566,15593.59931796,0
+NAN.US,D,20131030,000000,8.24229,8.24229,8.20988,8.21581,26263.067419311,0
+NAN.US,D,20131031,000000,8.20401,8.22305,8.18823,8.22305,23208.885633416,0
+NAN.US,D,20131101,000000,8.19636,8.22884,8.12134,8.14347,25406.696772943,0
+NAN.US,D,20131104,000000,8.12638,8.18156,8.11021,8.12134,28771.157778537,0
+NAN.US,D,20131105,000000,8.09784,8.13186,8.06824,8.13186,28768.054986339,0
+NAN.US,D,20131106,000000,8.09784,8.1744,8.09088,8.10365,42185.56271015,0
+NAN.US,D,20131107,000000,8.08216,8.11649,8.04834,8.11649,43952.085734297,0
+NAN.US,D,20131108,000000,8.07752,8.07752,7.99524,8.06187,36465.048162983,0
+NAN.US,D,20131111,000000,8.03238,8.07242,7.99524,8.01721,81705.826923092,0
+NAN.US,D,20131112,000000,8.05451,8.06824,8.00125,8.06187,35478.360244343,0
+NAN.US,D,20131113,000000,8.04677,8.075,7.99167,8.00289,38742.497635566,0
+NAN.US,D,20131114,000000,8.0346,8.07,7.9971,8.00289,30091.912990383,0
+NAN.US,D,20131115,000000,8.03981,8.04677,7.97698,8.04677,39801.584038801,0
+NAN.US,D,20131118,000000,7.96412,8.02658,7.96412,8.00289,80163.739201195,0
+NAN.US,D,20131119,000000,7.9971,8.02658,7.97079,7.97079,60760.945329407,0
+NAN.US,D,20131120,000000,7.97079,7.9971,7.94963,7.94963,104136.94597912,0
+NAN.US,D,20131121,000000,7.8824,7.97698,7.8824,7.94963,71720.007369142,0
+NAN.US,D,20131122,000000,7.9971,7.9971,7.94247,7.95659,26279.615644361,0
+NAN.US,D,20131125,000000,7.94247,7.94963,7.88821,7.90619,47797.479530422,0
+NAN.US,D,20131126,000000,7.94247,7.96412,7.93057,7.96412,57337.531272071,0
+NAN.US,D,20131127,000000,7.93618,7.96412,7.91295,7.95659,21385.478085658,0
+NAN.US,D,20131129,000000,7.97698,8.00289,7.92401,7.99167,21025.554190808,0
+NAN.US,D,20131202,000000,7.9971,7.9971,7.90165,7.94963,51991.420316674,0
+NAN.US,D,20131203,000000,7.97698,7.99167,7.93057,7.99167,70414.766118279,0
+NAN.US,D,20131204,000000,8.03981,8.03981,7.94963,7.99167,101742.62466713,0
+NAN.US,D,20131205,000000,8.00289,8.01883,7.89498,7.90619,76619.316248175,0
+NAN.US,D,20131206,000000,7.90619,7.95659,7.89498,7.90619,23407.464334024,0
+NAN.US,D,20131209,000000,7.90165,7.95659,7.90165,7.92401,31425.079371021,0
+NAN.US,D,20131210,000000,7.94247,7.95659,7.94247,7.94963,49534.008896665,0
+NAN.US,D,20131211,000000,7.91295,7.99341,7.91295,7.98654,57439.923414572,0
+NAN.US,D,20131212,000000,7.92563,7.99961,7.92563,7.98654,50794.776792705,0
+NAN.US,D,20131213,000000,7.94582,7.98654,7.91295,7.93201,45745.499624152,0
+NAN.US,D,20131216,000000,7.90262,7.98654,7.90262,7.98654,60181.757452637,0
+NAN.US,D,20131217,000000,7.95205,8.10847,7.95205,8.10847,143799.93863314,0
+NAN.US,D,20131218,000000,8.04746,8.11477,8.04746,8.10847,83154.830879082,0
+NAN.US,D,20131219,000000,8.11477,8.18156,8.07686,8.16484,63969.232461085,0
+NAN.US,D,20131220,000000,8.12036,8.18823,8.11477,8.14861,97138.081046808,0
+NAN.US,D,20131223,000000,8.16484,8.24566,8.16484,8.21581,114595.42421108,0
+NAN.US,D,20131224,000000,8.25688,8.25688,8.16484,8.20988,46947.314468449,0
+NAN.US,D,20131226,000000,8.18156,8.25688,8.16484,8.18823,103831.83807977,0
+NAN.US,D,20131227,000000,8.21581,8.22305,8.11477,8.15701,118049.86619039,0
+NAN.US,D,20131230,000000,8.20312,8.20312,8.10847,8.18823,115353.53977121,0
+NAN.US,D,20131231,000000,8.14174,8.18078,8.12638,8.18078,118760.4056035,0
+NAN.US,D,20140102,000000,8.14174,8.22884,8.12638,8.17356,102945.4737755,0
+NAN.US,D,20140103,000000,8.21581,8.22305,8.14174,8.18823,48070.525243758,0
+NAN.US,D,20140106,000000,8.24229,8.27362,8.20312,8.23483,85308.168663788,0
+NAN.US,D,20140107,000000,8.26907,8.3239,8.22305,8.25262,83232.400684006,0
+NAN.US,D,20140108,000000,8.21581,8.27362,8.21581,8.26297,29197.274573588,0
+NAN.US,D,20140109,000000,8.25262,8.32717,8.24566,8.30841,83244.811852795,0
+NAN.US,D,20140110,000000,8.30841,8.3935,8.30841,8.38713,37734.090171548,0
+NAN.US,D,20140113,000000,8.41912,8.42376,8.36739,8.41912,42956.089439065,0
+NAN.US,D,20140114,000000,8.36739,8.42376,8.36739,8.41295,24622.724611174,0
+NAN.US,D,20140115,000000,8.41295,8.47694,8.40791,8.47007,91181.754292671,0
+NAN.US,D,20140116,000000,8.43083,8.47007,8.41912,8.46311,74070.889590389,0
+NAN.US,D,20140117,000000,8.45576,8.5489,8.45576,8.54164,79719.005652959,0
+NAN.US,D,20140121,000000,8.5685,8.60206,8.52461,8.57489,30308.074180106,0
+NAN.US,D,20140122,000000,8.60931,8.60931,8.55595,8.57489,24909.215757361,0
+NAN.US,D,20140123,000000,8.58127,8.64025,8.58127,8.62565,21886.061893436,0
+NAN.US,D,20140124,000000,8.65813,8.68357,8.5685,8.63397,49584.687835882,0
+NAN.US,D,20140127,000000,8.62565,8.62565,8.52992,8.53728,34967.433795907,0
+NAN.US,D,20140128,000000,8.53728,8.58843,8.53728,8.57489,11024.220675872,0
+NAN.US,D,20140129,000000,8.64025,8.64025,8.5947,8.64025,33140.923455951,0
+NAN.US,D,20140130,000000,8.64025,8.64604,8.60206,8.61395,16865.744118721,0
+NAN.US,D,20140131,000000,8.5947,8.65813,8.5947,8.62014,23279.215589881,0
+NAN.US,D,20140203,000000,8.65813,8.65813,8.58127,8.58127,26742.965945777,0
+NAN.US,D,20140204,000000,8.5947,8.62014,8.54164,8.57489,29243.816456542,0
+NAN.US,D,20140205,000000,8.52461,8.55595,8.49764,8.5489,39342.370793649,0
+NAN.US,D,20140206,000000,8.51938,8.54164,8.48526,8.52461,39226.533218296,0
+NAN.US,D,20140207,000000,8.54164,8.5685,8.50451,8.5685,13487.837680274,0
+NAN.US,D,20140210,000000,8.54164,8.64025,8.54164,8.5947,24331.062144655,0
+NAN.US,D,20140211,000000,8.58127,8.64025,8.58127,8.64025,14401.092850252,0
+NAN.US,D,20140212,000000,8.64121,8.65524,8.58941,8.62855,8460.2800571007,0
+NAN.US,D,20140213,000000,8.61472,8.62855,8.61472,8.61472,4058.4521936507,0
+NAN.US,D,20140214,000000,8.61472,8.62855,8.58409,8.58409,12374.969545624,0
+NAN.US,D,20140218,000000,8.61125,8.6211,8.58941,8.6211,17078.802516247,0
+NAN.US,D,20140219,000000,8.60399,8.64779,8.60399,8.60399,7004.036252651,0
+NAN.US,D,20140220,000000,8.58941,8.64121,8.57131,8.58941,11365.52781754,0
+NAN.US,D,20140221,000000,8.59655,8.59655,8.57131,8.58941,30321.519612961,0
+NAN.US,D,20140224,000000,8.57131,8.59655,8.57131,8.57131,21158.974255277,0
+NAN.US,D,20140225,000000,8.57131,8.61472,8.56657,8.60399,23768.422492938,0
+NAN.US,D,20140226,000000,8.61125,8.62855,8.60399,8.62855,9645.5466763472,0
+NAN.US,D,20140227,000000,8.65524,8.69371,8.64121,8.68067,16317.584163922,0
+NAN.US,D,20140228,000000,8.64779,8.68552,8.64779,8.66722,11269.341259434,0
+NAN.US,D,20140303,000000,8.70067,8.72843,8.67515,8.70067,30027.788618313,0
+NAN.US,D,20140304,000000,8.73502,8.73502,8.67515,8.68067,11638.573530874,0
+NAN.US,D,20140305,000000,8.70067,8.70067,8.66722,8.68067,7752.8434361891,0
+NAN.US,D,20140306,000000,8.67515,8.68067,8.60399,8.61472,39398.221053195,0
+NAN.US,D,20140307,000000,8.58409,8.60399,8.54983,8.55865,28428.816372803,0
+NAN.US,D,20140310,000000,8.5831,8.70067,8.54983,8.68067,29869.546216266,0
+NAN.US,D,20140311,000000,8.65902,8.68552,8.65524,8.67515,20760.782589997,0
+NAN.US,D,20140312,000000,8.68162,8.72494,8.677,8.677,18067.558963018,0
+NAN.US,D,20140313,000000,8.68724,8.74894,8.677,8.6944,17198.777147865,0
+NAN.US,D,20140314,000000,8.68162,8.73595,8.68162,8.72919,8337.2026332872,0
+NAN.US,D,20140317,000000,8.78035,8.78035,8.70339,8.72494,37128.011429071,0
+NAN.US,D,20140318,000000,8.70339,8.75985,8.70339,8.74894,8686.7838874802,0
+NAN.US,D,20140319,000000,8.75985,8.75985,8.63842,8.64315,17710.737860365,0
+NAN.US,D,20140320,000000,8.61559,8.66085,8.58571,8.60574,40842.053688858,0
+NAN.US,D,20140321,000000,8.64315,8.66964,8.59094,8.65058,13466.118134897,0
+NAN.US,D,20140324,000000,8.63038,8.73595,8.63038,8.73595,4845.5271476181,0
+NAN.US,D,20140325,000000,8.74254,8.76739,8.71036,8.72494,8487.1709228078,0
+NAN.US,D,20140326,000000,8.70339,8.72494,8.6944,8.71778,9180.1278468001,0
+NAN.US,D,20140327,000000,8.71036,8.72919,8.66085,8.72919,14357.653759495,0
+NAN.US,D,20140328,000000,8.75599,8.75599,8.68724,8.68724,19272.476599512,0
+NAN.US,D,20140331,000000,8.68162,8.70339,8.66085,8.68724,33473.956485094,0
+NAN.US,D,20140401,000000,8.71036,8.71778,8.64315,8.71778,54276.109637718,0
+NAN.US,D,20140402,000000,8.71036,8.71036,8.66085,8.677,21343.073258964,0
+NAN.US,D,20140403,000000,8.66964,8.72919,8.66085,8.68162,52783.66659097,0
+NAN.US,D,20140404,000000,8.6944,8.71036,8.65621,8.68162,70791.23823818,0
+NAN.US,D,20140407,000000,8.66085,8.73595,8.63842,8.6944,69128.141620598,0
+NAN.US,D,20140408,000000,8.66085,8.68724,8.64315,8.65058,50596.198092098,0
+NAN.US,D,20140409,000000,8.65058,8.66964,8.63038,8.65621,24590.662425139,0
+NAN.US,D,20140410,000000,8.65621,8.68724,8.65621,8.66964,32580.352332363,0
+NAN.US,D,20140411,000000,8.65813,8.7204,8.65813,8.71306,33401.558000497,0
+NAN.US,D,20140414,000000,8.67226,8.69006,8.65253,8.65253,60106.256175843,0
+NAN.US,D,20140415,000000,8.63299,8.7265,8.63299,8.69006,50637.568654724,0
+NAN.US,D,20140416,000000,8.67226,8.71306,8.65813,8.71306,30307.039916041,0
+NAN.US,D,20140417,000000,8.73896,8.73896,8.6826,8.70522,54505.716260294,0
+NAN.US,D,20140421,000000,8.67226,8.75792,8.67226,8.73112,75910.845363198,0
+NAN.US,D,20140422,000000,8.7204,8.77108,8.7204,8.77108,8555.4323511414,0
+NAN.US,D,20140423,000000,8.75792,8.82105,8.75792,8.80829,27231.138584769,0
+NAN.US,D,20140424,000000,8.79514,8.82667,8.79514,8.80829,19202.146643048,0
+NAN.US,D,20140425,000000,8.80829,8.85866,8.80829,8.82667,30229.470111117,0
+NAN.US,D,20140428,000000,8.85093,8.91194,8.83537,8.84262,61146.725825897,0
+NAN.US,D,20140429,000000,8.83537,8.89762,8.78962,8.85866,84102.216763227,0
+NAN.US,D,20140430,000000,8.86532,8.90325,8.82667,8.90325,26734.691833252,0
+NAN.US,D,20140501,000000,8.91862,8.93552,8.90325,8.92975,39730.219818272,0
+NAN.US,D,20140502,000000,8.88981,8.92297,8.86903,8.91862,64645.641160026,0
+NAN.US,D,20140505,000000,8.88981,8.92975,8.87637,8.91862,49542.28300919,0
+NAN.US,D,20140506,000000,8.88981,8.94025,8.88981,8.93552,63972.335253281,0
+NAN.US,D,20140507,000000,8.90325,8.93552,8.90325,8.93552,25180.192942565,0
+NAN.US,D,20140508,000000,8.92297,8.98117,8.92297,8.9681,53864.472539584,0
+NAN.US,D,20140509,000000,8.93552,8.96038,8.92975,8.94025,47759.211759993,0
+NAN.US,D,20140512,000000,8.92975,8.95324,8.91862,8.92297,52573.71098564,0
+NAN.US,D,20140513,000000,8.91378,8.96233,8.91378,8.93167,53142.556221754,0
+NAN.US,D,20140514,000000,8.93167,8.96522,8.93167,8.96233,33614.616398024,0
+NAN.US,D,20140515,000000,8.99025,9.01094,8.95506,9.00437,18873.250670169,0
+NAN.US,D,20140516,000000,9.05745,9.05745,9.00437,9.01094,22900.674941848,0
+NAN.US,D,20140519,000000,9.0412,9.0412,8.99025,8.99025,12489.772856915,0
+NAN.US,D,20140520,000000,8.99692,9.00437,8.96522,8.96909,27110.129689084,0
+NAN.US,D,20140521,000000,8.98388,8.98388,8.96233,8.96909,5978.0462995163,0
+NAN.US,D,20140522,000000,8.96909,8.97643,8.96522,8.96909,22959.627993592,0
+NAN.US,D,20140523,000000,8.97643,8.99692,8.96909,8.99025,21224.132891412,0
+NAN.US,D,20140527,000000,8.99692,8.99692,8.98388,8.99692,7840.7558817702,0
+NAN.US,D,20140528,000000,8.99692,9.01849,8.99025,9.00437,37165.244935434,0
+NAN.US,D,20140529,000000,9.00437,9.01849,8.98388,8.99692,17059.151498998,0
+NAN.US,D,20140530,000000,8.94781,9.01849,8.94781,9.01094,46566.705292285,0
+NAN.US,D,20140602,000000,9.01094,9.01094,8.96909,8.99692,26762.616963025,0
+NAN.US,D,20140603,000000,8.99692,8.99692,8.96909,8.96909,47915.385633907,0
+NAN.US,D,20140604,000000,8.99025,8.99025,8.93737,8.96909,47331.026436808,0
+NAN.US,D,20140605,000000,8.97643,8.99025,8.95506,8.99025,6727.8877471198,0
+NAN.US,D,20140606,000000,9.01094,9.01849,8.98388,8.99025,72485.36277773,0
+NAN.US,D,20140609,000000,8.96522,9.02603,8.96522,8.99025,39072.427872512,0
+NAN.US,D,20140610,000000,8.99025,8.99025,8.96909,8.99025,10614.652105871,0
+NAN.US,D,20140611,000000,8.97189,8.99124,8.97189,8.97925,8463.3828492976,0
+NAN.US,D,20140612,000000,8.99124,9.0063,8.97189,8.9864,14662.761658866,0
+NAN.US,D,20140613,000000,8.97925,8.9864,8.96328,8.97925,24450.002512207,0
+NAN.US,D,20140616,000000,8.96715,8.97925,8.9566,8.96328,6764.0869894179,0
+NAN.US,D,20140617,000000,8.9566,8.96328,8.90033,8.90033,12127.780433933,0
+NAN.US,D,20140618,000000,8.90033,8.93932,8.90033,8.91474,27302.5028053,0
+NAN.US,D,20140619,000000,8.93263,8.96328,8.90807,8.94317,46251.25475226,0
+NAN.US,D,20140620,000000,8.92683,8.92683,8.88699,8.92683,26316.849150724,0
+NAN.US,D,20140623,000000,8.91474,8.93263,8.90033,8.92683,35152.56706366,0
+NAN.US,D,20140624,000000,8.92683,8.95042,8.92683,8.95042,16245.185679325,0
+NAN.US,D,20140625,000000,8.97189,8.99124,8.96328,8.97189,15614.284599272,0
+NAN.US,D,20140626,000000,8.96715,9.04314,8.96715,9.0063,26807.090317848,0
+NAN.US,D,20140627,000000,9.01287,9.05087,9.0063,9.05087,29129.013145254,0
+NAN.US,D,20140630,000000,9.06886,9.1028,9.0213,9.1028,51569.440577885,0
+NAN.US,D,20140701,000000,9.11691,9.11691,9.04314,9.04314,20686.31557727,0
+NAN.US,D,20140702,000000,9.0213,9.0213,8.95042,8.9864,17959.99550019,0
+NAN.US,D,20140703,000000,8.93263,8.95042,8.90807,8.90807,12519.766514816,0
+NAN.US,D,20140707,000000,8.87258,8.93263,8.86718,8.87258,37232.472099702,0
+NAN.US,D,20140708,000000,8.89426,8.92113,8.87258,8.87258,36721.545651265,0
+NAN.US,D,20140709,000000,8.86718,8.88023,8.86244,8.86244,34593.030204139,0
+NAN.US,D,20140710,000000,8.87258,8.90807,8.87258,8.87258,18546.423225419,0
+NAN.US,D,20140711,000000,8.88981,8.91001,8.88215,8.88215,18670.534913298,0
+NAN.US,D,20140714,000000,8.87451,8.89667,8.86429,8.86429,26380.973522795,0
+NAN.US,D,20140715,000000,8.849,8.88215,8.849,8.86429,13066.892205551,0
+NAN.US,D,20140716,000000,8.85674,8.96038,8.85674,8.96038,98175.447904664,0
+NAN.US,D,20140717,000000,8.93932,8.98117,8.93932,8.98117,38958.65882529,0
+NAN.US,D,20140718,000000,8.95324,8.9681,8.95324,8.96425,5628.4650453229,0
+NAN.US,D,20140721,000000,8.96038,9.02418,8.96038,9.01578,22712.4388819,0
+NAN.US,D,20140722,000000,8.98833,9.02418,8.98833,9.02418,6536.5488949726,0
+NAN.US,D,20140723,000000,9.01578,9.05457,9.01578,9.03928,14817.901268714,0
+NAN.US,D,20140724,000000,9.00265,9.03928,9.00265,9.01009,12673.871860601,0
+NAN.US,D,20140725,000000,9.01578,9.07891,9.01578,9.04692,15549.125963135,0
+NAN.US,D,20140728,000000,9.05457,9.05457,9.04692,9.04692,10750.140698472,0
+NAN.US,D,20140729,000000,9.05457,9.11973,9.03928,9.09333,17660.058921147,0
+NAN.US,D,20140730,000000,9.07081,9.07081,8.995,9.00265,15283.320098261,0
+NAN.US,D,20140731,000000,8.95324,8.98117,8.91764,8.98117,25251.557163093,0
+NAN.US,D,20140801,000000,8.98117,9.00265,8.96425,8.995,12109.163680751,0
+NAN.US,D,20140804,000000,8.995,8.995,8.94598,8.94598,7865.578219346,0
+NAN.US,D,20140805,000000,8.93932,8.96425,8.88981,8.88981,31804.654283116,0
+NAN.US,D,20140806,000000,8.86429,8.93932,8.86429,8.91764,17637.305111705,0
+NAN.US,D,20140807,000000,8.89667,8.94598,8.89667,8.92297,29016.278362096,0
+NAN.US,D,20140808,000000,8.94598,8.96425,8.92876,8.92876,16853.332949934,0
+NAN.US,D,20140811,000000,8.92876,8.98117,8.92876,8.96038,18887.730367087,0
+NAN.US,D,20140812,000000,8.95324,8.97555,8.92297,8.92297,11398.624267641,0
+NAN.US,D,20140813,000000,8.95506,8.97643,8.94781,8.96233,9488.3385383669,0
+NAN.US,D,20140814,000000,9.00437,9.00437,8.95506,8.96909,14438.326356617,0
+NAN.US,D,20140815,000000,8.9979,8.9979,8.97643,8.98388,10739.798057816,0
+NAN.US,D,20140818,000000,8.94781,8.98388,8.94781,8.98388,13058.618093027,0
+NAN.US,D,20140819,000000,8.96909,9.03445,8.96909,9.01937,2557.7350343777,0
+NAN.US,D,20140820,000000,8.99025,9.03445,8.98388,9.02603,10068.560679203,0
+NAN.US,D,20140821,000000,8.9979,9.04218,8.98388,9.00437,12698.694198177,0
+NAN.US,D,20140822,000000,8.9979,9.01193,8.98388,8.9979,8097.2533700539,0
+NAN.US,D,20140825,000000,8.98388,9.02603,8.96522,8.97643,38468.417658165,0
+NAN.US,D,20140826,000000,8.97643,9.00437,8.97643,8.9979,11388.281626985,0
+NAN.US,D,20140827,000000,9.01937,9.03445,8.9979,9.02603,12634.569826105,0
+NAN.US,D,20140828,000000,9.03445,9.06801,9.03445,9.05842,8659.8930217731,0
+NAN.US,D,20140829,000000,9.02603,9.08182,9.01937,9.07368,42102.821584897,0
+NAN.US,D,20140902,000000,9.02603,9.06801,8.96522,9.06801,26156.538220546,0
+NAN.US,D,20140903,000000,9.03445,9.06801,9.00437,9.04218,30037.096994904,0
+NAN.US,D,20140904,000000,9.01193,9.01193,8.98388,9.00437,29066.957301314,0
+NAN.US,D,20140905,000000,8.9979,9.02603,8.99025,8.9979,19097.685972415,0
+NAN.US,D,20140908,000000,8.97643,9.04993,8.96909,9.04993,30852.097078644,0
+NAN.US,D,20140909,000000,9.01193,9.01193,8.97643,8.97643,28746.33544096,0
+NAN.US,D,20140910,000000,8.94781,8.99025,8.94781,8.96522,24877.153571325,0
+NAN.US,D,20140911,000000,8.95042,8.99983,8.95042,8.9566,39818.132263852,0
+NAN.US,D,20140912,000000,8.92113,8.93167,8.88507,8.89241,73972.63450415,0
+NAN.US,D,20140915,000000,8.87926,8.92595,8.86157,8.87926,67803.249352488,0
+NAN.US,D,20140916,000000,8.88507,8.88507,8.86157,8.86157,77752.869664139,0
+NAN.US,D,20140917,000000,8.87182,8.89938,8.87182,8.87182,23772.5595492,0
+NAN.US,D,20140918,000000,8.86621,8.89241,8.86621,8.88507,27102.889840626,0
+NAN.US,D,20140919,000000,8.89241,8.93932,8.88507,8.91474,21877.787780911,0
+NAN.US,D,20140922,000000,8.9071,8.94317,8.89241,8.92595,68147.659286352,0
+NAN.US,D,20140923,000000,8.93167,8.9566,8.92595,8.93932,55950.583160022,0
+NAN.US,D,20140924,000000,8.92113,8.97925,8.92113,8.97925,14988.554839548,0
+NAN.US,D,20140925,000000,8.93932,8.97189,8.92113,8.9566,48880.354007167,0
+NAN.US,D,20140926,000000,8.93167,8.96715,8.93167,8.96328,22981.34753897,0
+NAN.US,D,20140929,000000,8.99218,8.99218,8.92595,8.95042,22724.850050686,0
+NAN.US,D,20140930,000000,8.92595,8.97925,8.9071,8.9566,13939.811076969,0
+NAN.US,D,20141001,000000,8.97189,9.03637,8.97189,9.03637,35903.442775329,0
+NAN.US,D,20141002,000000,9.05271,9.05271,8.99218,8.99218,16126.245311774,0
+NAN.US,D,20141003,000000,8.96328,9.03637,8.96328,9.02892,13533.345299164,0
+NAN.US,D,20141006,000000,9.05271,9.06217,9.03637,9.04499,13419.57625194,0
+NAN.US,D,20141007,000000,9.00719,9.06217,9.00719,9.05271,18004.468855015,0
+NAN.US,D,20141008,000000,9.02225,9.06983,9.02225,9.05271,15558.434339727,0
+NAN.US,D,20141009,000000,9.05271,9.07738,9.02225,9.04499,35139.121630805,0
+NAN.US,D,20141010,000000,9.02418,9.07175,9.01009,9.01578,21731.956547653,0
+NAN.US,D,20141013,000000,9.03928,9.05551,8.995,9.04798,15118.872111821,0
+NAN.US,D,20141014,000000,9.00265,9.05551,9.00265,9.05551,17855.534829558,0
+NAN.US,D,20141015,000000,9.05551,9.10009,9.01009,9.01009,31703.296404682,0
+NAN.US,D,20141016,000000,9.01578,9.0943,9.01578,9.0943,95242.275014453,0
+NAN.US,D,20141017,000000,9.07175,9.12543,9.07175,9.12543,13325.458221964,0
+NAN.US,D,20141020,000000,9.11973,9.12543,9.0799,9.12543,29843.689614625,0
+NAN.US,D,20141021,000000,9.12543,9.12543,9.06509,9.11973,34138.988279312,0
+NAN.US,D,20141022,000000,9.08763,9.10009,9.07175,9.07175,16233.808774602,0
+NAN.US,D,20141023,000000,9.10763,9.10763,9.02418,9.02418,24586.525368876,0
+NAN.US,D,20141024,000000,9.03928,9.07175,9.03928,9.04798,16303.104467003,0
+NAN.US,D,20141027,000000,9.06509,9.0799,9.04798,9.04798,24747.870563119,0
+NAN.US,D,20141028,000000,9.05551,9.11973,9.04798,9.10763,40527.637412895,0
+NAN.US,D,20141029,000000,9.11973,9.13993,9.10763,9.13993,30455.973941498,0
+NAN.US,D,20141030,000000,9.11307,9.14747,9.11307,9.14466,9775.8639486205,0
+NAN.US,D,20141031,000000,9.11307,9.11307,9.08763,9.11307,13289.258979667,0
+NAN.US,D,20141103,000000,9.08763,9.11973,9.06509,9.0799,15971.105701925,0
+NAN.US,D,20141104,000000,9.06509,9.10009,9.04798,9.10009,27808.257933406,0
+NAN.US,D,20141105,000000,9.05551,9.10763,9.05551,9.10763,24646.512684684,0
+NAN.US,D,20141106,000000,9.11973,9.11973,9.10009,9.10763,17173.954810288,0
+NAN.US,D,20141107,000000,9.10763,9.13993,9.10763,9.11307,19820.636554313,0
+NAN.US,D,20141110,000000,9.11307,9.1322,9.08763,9.10009,17483.19976592,0
+NAN.US,D,20141111,000000,9.0799,9.14747,9.0799,9.14747,37856.133331295,0
+NAN.US,D,20141112,000000,9.16584,9.16584,9.10193,9.14844,41897.00303583,0
+NAN.US,D,20141113,000000,9.15521,9.15521,9.10956,9.10956,16919.525850136,0
+NAN.US,D,20141114,000000,9.10956,9.15521,9.10193,9.11595,20122.641661485,0
+NAN.US,D,20141117,000000,9.13509,9.1409,9.07274,9.07274,20683.212785073,0
+NAN.US,D,20141118,000000,9.10956,9.11595,9.09052,9.09052,17051.911650541,0
+NAN.US,D,20141119,000000,9.05745,9.09622,9.05745,9.09052,12111.232208882,0
+NAN.US,D,20141120,000000,9.09622,9.13509,9.0412,9.06701,20867.311788762,0
+NAN.US,D,20141121,000000,9.08182,9.12165,9.08182,9.10193,16918.491586071,0
+NAN.US,D,20141124,000000,9.09052,9.10956,9.08182,9.10193,22377.337324625,0
+NAN.US,D,20141125,000000,9.10956,9.1466,9.08182,9.13509,34269.305551586,0
+NAN.US,D,20141126,000000,9.12736,9.1409,9.11595,9.12736,15828.377260864,0
+NAN.US,D,20141128,000000,9.11595,9.1409,9.10193,9.1409,14344.208326642,0
+NAN.US,D,20141201,000000,9.12736,9.15521,9.12165,9.1409,22045.338559547,0
+NAN.US,D,20141202,000000,9.14844,9.15521,9.13509,9.1466,7625.6289561129,0
+NAN.US,D,20141203,000000,9.1466,9.18625,9.12736,9.16584,30244.984072101,0
+NAN.US,D,20141204,000000,9.161,9.22395,9.14844,9.19398,41559.832950424,0
+NAN.US,D,20141205,000000,9.18625,9.20848,9.15521,9.16584,16323.789748314,0
+NAN.US,D,20141208,000000,9.17156,9.20848,9.17156,9.18625,10521.568339962,0
+NAN.US,D,20141209,000000,9.18625,9.20848,9.18625,9.20848,16324.82401238,0
+NAN.US,D,20141210,000000,9.16584,9.24811,9.16584,9.23942,17865.877470214,0
+NAN.US,D,20141211,000000,9.21816,9.23457,9.18818,9.18818,18333.364827893,0
+NAN.US,D,20141212,000000,9.18025,9.21816,9.18025,9.2104,23473.657234224,0
+NAN.US,D,20141215,000000,9.19687,9.2104,9.17444,9.20462,10591.898296425,0
+NAN.US,D,20141216,000000,9.2104,9.2104,9.17444,9.19687,63869.943110783,0
+NAN.US,D,20141217,000000,9.17444,9.2104,9.17444,9.2104,37287.288095183,0
+NAN.US,D,20141218,000000,9.2104,9.22685,9.20462,9.2104,50228.000084722,0
+NAN.US,D,20141219,000000,9.20462,9.21816,9.20462,9.2104,19490.706317366,0
+NAN.US,D,20141222,000000,9.20462,9.23457,9.16777,9.18025,28210.586654949,0
+NAN.US,D,20141223,000000,9.22685,9.24134,9.18025,9.18818,69955.552873127,0
+NAN.US,D,20141224,000000,9.18818,9.20462,9.11691,9.15038,41155.435700752,0
+NAN.US,D,20141226,000000,9.15715,9.18818,9.14747,9.18818,13427.850364467,0
+NAN.US,D,20141229,000000,9.18025,9.20462,9.15038,9.15038,40745.867130751,0
+NAN.US,D,20141230,000000,9.15038,9.19687,9.14747,9.18818,17001.232711324,0
+NAN.US,D,20141231,000000,9.21816,9.23457,9.17444,9.21816,26428.549669816,0
+NAN.US,D,20150102,000000,9.19687,9.25683,9.16777,9.21816,14160.109322953,0
+NAN.US,D,20150105,000000,9.2636,9.2636,9.20462,9.2636,15579.11962104,0
+NAN.US,D,20150106,000000,9.26842,9.33998,9.26842,9.33418,22330.795441671,0
+NAN.US,D,20150107,000000,9.33998,9.36898,9.32063,9.33418,19416.239304639,0
+NAN.US,D,20150108,000000,9.33418,9.35447,9.32838,9.35062,7851.0985224268,0
+NAN.US,D,20150109,000000,9.33998,9.38155,9.32063,9.36898,28850.796111592,0
+NAN.US,D,20150112,000000,9.36222,9.40863,9.36222,9.40863,39448.899992412,0
+NAN.US,D,20150113,000000,9.46373,9.47727,9.41733,9.47052,40563.836655194,0
+NAN.US,D,20150114,000000,9.45696,9.47727,9.45696,9.47727,13833.281878205,0
+NAN.US,D,20150115,000000,9.44826,9.50724,9.44826,9.50724,54442.626152288,0
+NAN.US,D,20150116,000000,9.51594,9.68708,9.47727,9.47727,70749.867675554,0
+NAN.US,D,20150120,000000,9.48887,9.50724,9.47052,9.50724,27588.993951486,0
+NAN.US,D,20150121,000000,9.50145,9.50145,9.44826,9.44826,8536.8155979595,0
+NAN.US,D,20150122,000000,9.46373,9.48887,9.44826,9.45696,19835.116251233,0
+NAN.US,D,20150123,000000,9.46373,9.48306,9.45696,9.45696,14748.605576316,0
+NAN.US,D,20150126,000000,9.47052,9.48887,9.44826,9.46373,11274.512579762,0
+NAN.US,D,20150127,000000,9.47052,9.50145,9.46373,9.48887,17685.91552279,0
+NAN.US,D,20150128,000000,9.52368,9.54979,9.50724,9.54979,37301.767792103,0
+NAN.US,D,20150129,000000,9.57107,9.57783,9.54302,9.54979,21621.290292627,0
+NAN.US,D,20150130,000000,9.55656,9.6281,9.55656,9.60296,55283.48283767,0
+NAN.US,D,20150202,000000,9.60296,9.68708,9.58944,9.65324,52653.349318696,0
+NAN.US,D,20150203,000000,9.67645,9.67645,9.60296,9.61845,13292.361771865,0
+NAN.US,D,20150204,000000,9.60296,9.61845,9.54302,9.58361,42333.462471539,0
+NAN.US,D,20150205,000000,9.57783,9.58944,9.55656,9.57107,25879.355450949,0
+NAN.US,D,20150206,000000,9.54979,9.56332,9.52368,9.52368,19937.508393732,0
+NAN.US,D,20150209,000000,9.52368,9.58944,9.49855,9.55656,93510.916968538,0
+NAN.US,D,20150210,000000,9.56332,9.56332,9.47727,9.50145,40605.20721782,0
+NAN.US,D,20150211,000000,9.52561,9.52561,9.46662,9.48502,22031.893126693,0
+NAN.US,D,20150212,000000,9.47341,9.47341,9.43473,9.43473,2348.8136931144,0
+NAN.US,D,20150213,000000,9.43473,9.44247,9.43473,9.43473,6687.5514485589,0
+NAN.US,D,20150217,000000,9.39315,9.39993,9.29356,9.32354,32314.546467487,0
+NAN.US,D,20150218,000000,9.32354,9.43473,9.27809,9.43473,27164.945684566,0
+NAN.US,D,20150219,000000,9.39993,9.4589,9.39993,9.42893,28158.873451666,0
+NAN.US,D,20150220,000000,9.48502,9.51015,9.45117,9.46662,13299.601620325,0
+NAN.US,D,20150223,000000,9.46662,9.52561,9.46662,9.48502,17086.042364707,0
+NAN.US,D,20150224,000000,9.4792,9.55171,9.4589,9.55171,34069.692586913,0
+NAN.US,D,20150225,000000,9.55171,9.55848,9.49178,9.55848,23939.076063772,0
+NAN.US,D,20150226,000000,9.52561,9.52561,9.46662,9.48502,14893.402545507,0
+NAN.US,D,20150227,000000,9.46662,9.53237,9.46662,9.53237,26269.273003705,0
+NAN.US,D,20150302,000000,9.55171,9.55171,9.45117,9.47341,24287.623053898,0
+NAN.US,D,20150303,000000,9.49855,9.56429,9.4589,9.51884,61942.074892391,0
+NAN.US,D,20150304,000000,9.51015,9.54398,9.48502,9.49178,42456.539895353,0
+NAN.US,D,20150305,000000,9.49855,9.51884,9.45117,9.50339,29367.928144422,0
+NAN.US,D,20150306,000000,9.44247,9.4589,9.41926,9.45117,32136.653048195,0
+NAN.US,D,20150309,000000,9.45117,9.46662,9.43473,9.4589,21956.3918499,0
+NAN.US,D,20150310,000000,9.47341,9.48502,9.42893,9.4589,20507.387893911,0
+NAN.US,D,20150311,000000,9.48211,9.49661,9.43858,9.46179,31687.782443699,0
+NAN.US,D,20150312,000000,9.44633,9.50048,9.43858,9.50048,22719.678730359,0
+NAN.US,D,20150313,000000,9.47052,9.47052,9.40863,9.4154,19826.842138707,0
+NAN.US,D,20150316,000000,9.4154,9.4154,9.38929,9.40863,30388.746777228,0
+NAN.US,D,20150317,000000,9.38155,9.38929,9.35447,9.38155,31114.800151322,0
+NAN.US,D,20150318,000000,9.4154,9.57007,9.4154,9.54302,52396.851830412,0
+NAN.US,D,20150319,000000,9.53626,9.53626,9.44633,9.50048,10707.73587178,0
+NAN.US,D,20150320,000000,9.47052,9.57007,9.46179,9.57007,20404.995751411,0
+NAN.US,D,20150323,000000,9.57007,9.63874,9.56236,9.61845,30388.746777228,0
+NAN.US,D,20150324,000000,9.63292,9.63292,9.57684,9.60296,16356.886198416,0
+NAN.US,D,20150325,000000,9.59716,9.60296,9.57684,9.57684,12155.705563705,0
+NAN.US,D,20150326,000000,9.55656,9.58944,9.54302,9.57007,24745.802034987,0
+NAN.US,D,20150327,000000,9.57007,9.61845,9.57007,9.60296,14904.779450229,0
+NAN.US,D,20150330,000000,9.58361,9.61845,9.57684,9.57684,8110.6988029075,0
+NAN.US,D,20150331,000000,9.61069,9.61069,9.57684,9.58361,8453.0402086411,0
+NAN.US,D,20150401,000000,9.61845,9.64648,9.59716,9.59716,19683.07943358,0
+NAN.US,D,20150402,000000,9.59716,9.63874,9.53626,9.53626,31981.513438345,0
+NAN.US,D,20150406,000000,9.54302,9.58944,9.49661,9.49661,31259.597120515,0
+NAN.US,D,20150407,000000,9.54302,9.59716,9.48695,9.58361,27121.506593808,0
+NAN.US,D,20150408,000000,9.58361,9.61069,9.54979,9.61069,21851.93117927,0
+NAN.US,D,20150409,000000,9.63874,9.68805,9.61845,9.67645,71715.870312879,0
+NAN.US,D,20150410,000000,9.68805,9.70545,9.63874,9.68805,20256.061725955,0
+NAN.US,D,20150413,000000,9.70932,9.70932,9.67161,9.67837,33132.649343425,0
+NAN.US,D,20150414,000000,9.73346,9.77501,9.73346,9.7673,51859.034516269,0
+NAN.US,D,20150415,000000,9.74608,9.82043,9.718,9.7673,27169.082740829,0
+NAN.US,D,20150416,000000,9.81768,9.81768,9.77501,9.80993,21714.374058536,0
+NAN.US,D,20150417,000000,9.77501,9.83793,9.75961,9.83793,21605.776331641,0
+NAN.US,D,20150420,000000,9.80504,9.80504,9.68513,9.74026,66050.171761192,0
+NAN.US,D,20150421,000000,9.75961,9.79544,9.74026,9.78856,29051.44334033,0
+NAN.US,D,20150422,000000,9.78856,9.84561,9.78282,9.79544,35287.021392196,0
+NAN.US,D,20150423,000000,9.81768,9.82043,9.78282,9.80993,34716.107627952,0
+NAN.US,D,20150424,000000,9.81768,9.81768,9.79544,9.81768,16715.7758292,0
+NAN.US,D,20150427,000000,9.85338,9.85338,9.7673,9.78856,19012.876319031,0
+NAN.US,D,20150428,000000,9.82923,9.84561,9.78282,9.81768,47826.43892426,0
+NAN.US,D,20150429,000000,9.78856,9.80993,9.74608,9.74608,18291.994265266,0
+NAN.US,D,20150430,000000,9.78282,9.78282,9.74026,9.77501,23620.522731547,0
+NAN.US,D,20150501,000000,9.78282,9.78282,9.69867,9.72481,22760.01502892,0
+NAN.US,D,20150504,000000,9.67161,9.74026,9.60585,9.62329,54875.982795801,0
+NAN.US,D,20150505,000000,9.60585,9.62329,9.54398,9.60103,34572.344922825,0
+NAN.US,D,20150506,000000,9.61456,9.61456,9.49855,9.5024,52478.558691599,0
+NAN.US,D,20150507,000000,9.4647,9.53914,9.42698,9.5024,48987.917469997,0
+NAN.US,D,20150508,000000,9.50917,9.63005,9.50917,9.59329,41337.466176309,0
+NAN.US,D,20150511,000000,9.57879,9.63682,9.53237,9.57879,43648.012098992,0
+NAN.US,D,20150512,000000,9.53237,9.53237,9.45696,9.53237,29766.119809701,0
+NAN.US,D,20150513,000000,9.54205,9.55559,9.48695,9.53529,34690.25102631,0
+NAN.US,D,20150514,000000,9.56139,9.58361,9.54205,9.58361,12044.005044614,0
+NAN.US,D,20150515,000000,9.5962,9.71414,9.56914,9.67645,67027.551303242,0
+NAN.US,D,20150518,000000,9.68224,9.68224,9.56139,9.62906,20033.694951839,0
+NAN.US,D,20150519,000000,9.5962,9.62906,9.56139,9.58361,21788.841071265,0
+NAN.US,D,20150520,000000,9.61938,9.65324,9.5962,9.6339,14624.493888436,0
+NAN.US,D,20150521,000000,9.6339,9.66775,9.62906,9.66775,8888.465380284,0
+NAN.US,D,20150522,000000,9.63972,9.65324,9.61938,9.61938,11898.173811355,0
+NAN.US,D,20150526,000000,9.6339,9.65905,9.56914,9.56914,25430.484846454,0
+NAN.US,D,20150527,000000,9.6339,9.66775,9.61069,9.66775,32543.118825999,0
+NAN.US,D,20150528,000000,9.63972,9.66775,9.61938,9.61938,14640.007849419,0
+NAN.US,D,20150529,000000,9.64743,9.68805,9.5962,9.61938,32832.712764382,0
+NAN.US,D,20150601,000000,9.67645,9.67645,9.61938,9.61938,14565.540836692,0
+NAN.US,D,20150602,000000,9.62906,9.65324,9.62906,9.63972,23818.067168089,0
+NAN.US,D,20150603,000000,9.65034,9.65034,9.55848,9.59329,15555.331547529,0
+NAN.US,D,20150604,000000,9.55848,9.59329,9.50145,9.50145,19403.828135851,0
+NAN.US,D,20150605,000000,9.48403,9.53142,9.42506,9.47824,55788.203701712,0
+NAN.US,D,20150608,000000,9.50145,9.57299,9.43182,9.43957,55652.715109111,0
+NAN.US,D,20150609,000000,9.46373,9.47824,9.368,9.38929,65190.69832263,0
+NAN.US,D,20150610,000000,9.37382,9.43957,9.32644,9.36123,65455.469923439,0
+NAN.US,D,20150611,000000,9.34578,9.40863,9.29549,9.33803,128631.42184616,0
+NAN.US,D,20150612,000000,9.32063,9.38155,9.32063,9.3332,43516.660562653,0
+NAN.US,D,20150615,000000,9.34964,9.40863,9.34964,9.34964,43802.117444777,0
+NAN.US,D,20150616,000000,9.38155,9.40283,9.36123,9.36123,24397.255044859,0
+NAN.US,D,20150617,000000,9.39605,9.4154,9.34578,9.39605,39383.741356276,0
+NAN.US,D,20150618,000000,9.37382,9.42506,9.33803,9.39605,49371.629438357,0
+NAN.US,D,20150619,000000,9.4154,9.46373,9.40283,9.4154,48518.361584185,0
+NAN.US,D,20150622,000000,9.40863,9.42506,9.36123,9.368,51225.030644019,0
+NAN.US,D,20150623,000000,9.37382,9.42506,9.35447,9.40283,55748.901667217,0
+NAN.US,D,20150624,000000,9.40283,9.47824,9.35447,9.47824,49515.392143482,0
+NAN.US,D,20150625,000000,9.43182,9.44729,9.38929,9.4154,46511.889296805,0
+NAN.US,D,20150626,000000,9.37382,9.37382,9.34964,9.37382,50803.050905231,0
+NAN.US,D,20150629,000000,9.36123,9.43957,9.34578,9.43182,49371.629438357,0
+NAN.US,D,20150630,000000,9.43957,9.49855,9.39605,9.48403,63083.90242088,0
+NAN.US,D,20150701,000000,9.56429,9.60685,9.51691,9.60103,111439.88454675,0
+NAN.US,D,20150702,000000,9.61553,9.67936,9.61553,9.64358,36668.798183918,0
+NAN.US,D,20150706,000000,9.63099,9.66291,9.61553,9.62422,75624.35421701,0
+NAN.US,D,20150707,000000,9.65614,9.68513,9.60103,9.64358,39810.892415392,0
+NAN.US,D,20150708,000000,9.63682,9.65034,9.60685,9.64358,12559.068549311,0
+NAN.US,D,20150709,000000,9.64358,9.65034,9.57299,9.59329,41376.768210804,0
+NAN.US,D,20150710,000000,9.60685,9.65034,9.54302,9.63099,37386.577445487,0
+NAN.US,D,20150713,000000,9.58944,9.62037,9.50629,9.54205,52116.56626862,0
+NAN.US,D,20150714,000000,9.46857,9.50048,9.43571,9.49564,77279.176722066,0
+NAN.US,D,20150715,000000,9.49564,9.50629,9.45986,9.49564,33464.648108503,0
+NAN.US,D,20150716,000000,9.48695,9.52272,9.45986,9.52272,44443.361165484,0
+NAN.US,D,20150717,000000,9.48695,9.52272,9.38542,9.45986,96560.961698169,0
+NAN.US,D,20150720,000000,9.46857,9.46857,9.35641,9.36996,100115.72729184,0
+NAN.US,D,20150721,000000,9.34094,9.41249,9.34094,9.41249,98120.631909185,0
+NAN.US,D,20150722,000000,9.36607,9.43571,9.36607,9.43571,54105.456066884,0
+NAN.US,D,20150723,000000,9.44342,9.45213,9.41249,9.45213,12212.590087317,0
+NAN.US,D,20150724,000000,9.45986,9.51305,9.44342,9.50629,52403.057414807,0
+NAN.US,D,20150727,000000,9.48018,9.53529,9.48018,9.50048,31810.859867511,0
+NAN.US,D,20150728,000000,9.48018,9.48018,9.4299,9.43571,53959.624833625,0
+NAN.US,D,20150729,000000,9.48018,9.48695,9.45986,9.48018,34080.03522757,0
+NAN.US,D,20150730,000000,9.49564,9.49564,9.36607,9.39993,162730.07382691,0
+NAN.US,D,20150731,000000,9.45986,9.50629,9.45986,9.50629,61913.115498553,0
+NAN.US,D,20150803,000000,9.50629,9.50629,9.48695,9.50048,77518.091721233,0
+NAN.US,D,20150804,000000,9.50629,9.57007,9.50048,9.53529,77813.891244014,0
+NAN.US,D,20150805,000000,9.53529,9.53529,9.4299,9.44342,93008.264632628,0
+NAN.US,D,20150806,000000,9.46857,9.50629,9.43571,9.49564,70074.493240678,0
+NAN.US,D,20150807,000000,9.51305,9.54205,9.47436,9.47436,45723.780078773,0
+NAN.US,D,20150810,000000,9.52272,9.52948,9.47436,9.48018,27691.386093987,0
+NAN.US,D,20150811,000000,9.48018,9.54205,9.48018,9.54205,52983.279555642,0
+NAN.US,D,20150812,000000,9.56718,9.57491,9.51884,9.54592,36170.282904269,0
+NAN.US,D,20150813,000000,9.52561,9.55946,9.48502,9.49855,62595.729781888,0
+NAN.US,D,20150814,000000,9.4792,9.51015,9.45696,9.48502,43379.103441921,0
+NAN.US,D,20150817,000000,9.48502,9.52561,9.44826,9.49178,38294.661295136,0
+NAN.US,D,20150818,000000,9.4647,9.49178,9.44826,9.45696,49454.37056361,0
+NAN.US,D,20150819,000000,9.44826,9.49178,9.44052,9.4792,22324.589857276,0
+NAN.US,D,20150820,000000,9.44052,9.47244,9.41636,9.44052,53551.09052769,0
+NAN.US,D,20150821,000000,9.44052,9.4792,9.44052,9.4647,35751.405957678,0
+NAN.US,D,20150824,000000,9.40959,9.45696,9.37382,9.38929,76400.052266255,0
+NAN.US,D,20150825,000000,9.47244,9.47244,9.42602,9.45696,44229.268503894,0
+NAN.US,D,20150826,000000,9.52561,9.52561,9.4328,9.51015,52145.525662459,0
+NAN.US,D,20150827,000000,9.4792,9.52561,9.45696,9.49178,37444.496233163,0
+NAN.US,D,20150828,000000,9.41636,9.54012,9.40283,9.48502,57649.879019901,0
+NAN.US,D,20150831,000000,9.51015,9.53237,9.40959,9.48502,99051.469568279,0
+NAN.US,D,20150901,000000,9.51884,9.54012,9.44826,9.51884,51861.1030444,0
+NAN.US,D,20150902,000000,9.51884,9.5875,9.50339,9.53237,64434.651290633,0
+NAN.US,D,20150903,000000,9.51884,9.55365,9.49178,9.50339,67544.683336073,0
+NAN.US,D,20150904,000000,9.54012,9.55365,9.49855,9.51884,52841.585378648,0
+NAN.US,D,20150908,000000,9.53237,9.55365,9.51884,9.52561,42109.027169291,0
+NAN.US,D,20150909,000000,9.52561,9.54592,9.51015,9.51884,38012.30720521,0
+NAN.US,D,20150910,000000,9.51884,9.55365,9.49178,9.49855,51436.020513414,0
+NAN.US,D,20150911,000000,9.4879,9.52368,9.43764,9.44536,65943.642562431,0
+NAN.US,D,20150914,000000,9.46179,9.49756,9.37091,9.37091,47805.753642946,0
+NAN.US,D,20150915,000000,9.37091,9.37865,9.32935,9.35352,50195.937898688,0
+NAN.US,D,20150916,000000,9.35352,9.35739,9.32935,9.33514,26847.426616407,0
+NAN.US,D,20150917,000000,9.32257,9.42216,9.32257,9.41442,106656.41324309,0
+NAN.US,D,20150918,000000,9.4879,9.50724,9.39411,9.49756,51464.979907252,0
+NAN.US,D,20150921,000000,9.46179,9.48211,9.44536,9.46179,34308.607586081,0
+NAN.US,D,20150922,000000,9.43764,9.53045,9.43764,9.52368,70720.908281714,0
+NAN.US,D,20150923,000000,9.49756,9.57299,9.49756,9.53818,25022.984804583,0
+NAN.US,D,20150924,000000,9.53818,9.57879,9.50724,9.57879,51527.035751193,0
+NAN.US,D,20150925,000000,9.53818,9.57299,9.53045,9.54302,29944.013228994,0
+NAN.US,D,20150928,000000,9.56429,9.56429,9.47534,9.48211,62285.45056219,0
+NAN.US,D,20150929,000000,9.47052,9.53045,9.46179,9.53045,38663.893566576,0
+NAN.US,D,20150930,000000,9.4879,9.55848,9.4879,9.54302,63266.967160501,0
+NAN.US,D,20151001,000000,9.56429,9.59329,9.54302,9.57879,44144.45885051,0
+NAN.US,D,20151002,000000,9.57299,9.68708,9.56429,9.68708,74094.677663898,0
+NAN.US,D,20151005,000000,9.67452,9.69966,9.60685,9.69966,60765.08238567,0
+NAN.US,D,20151006,000000,9.69966,9.73735,9.66484,9.73735,60315.177517108,0
+NAN.US,D,20151007,000000,9.69966,9.73735,9.65711,9.69385,57926.027525433,0
+NAN.US,D,20151008,000000,9.67452,9.7635,9.66484,9.72192,73813.357838038,0
+NAN.US,D,20151009,000000,9.74414,9.74414,9.69966,9.70545,39086.907569432,0
+NAN.US,D,20151012,000000,9.75668,9.77317,9.69966,9.69966,44072.060365914,0
+NAN.US,D,20151013,000000,9.73442,9.74803,9.68418,9.72675,23922.527838721,0
+NAN.US,D,20151014,000000,9.74803,9.77023,9.68998,9.76253,33580.485683856,0
+NAN.US,D,20151015,000000,9.72675,9.76253,9.71996,9.74221,33162.643001328,0
+NAN.US,D,20151016,000000,9.71996,9.81768,9.69867,9.74803,75970.832679005,0
+NAN.US,D,20151019,000000,9.77794,9.7915,9.72675,9.7915,65949.848146822,0
+NAN.US,D,20151020,000000,9.75473,9.7915,9.73442,9.75473,69791.104886685,0
+NAN.US,D,20151021,000000,9.7915,9.81768,9.74803,9.80014,54146.82662951,0
+NAN.US,D,20151022,000000,9.83498,9.92019,9.83498,9.86408,61146.725825897,0
+NAN.US,D,20151023,000000,9.85052,9.92019,9.81473,9.91139,46872.847455722,0
+NAN.US,D,20151026,000000,9.89005,9.9026,9.83498,9.89598,34135.885487116,0
+NAN.US,D,20151027,000000,9.88235,9.89598,9.82532,9.89598,76530.369538529,0
+NAN.US,D,20151028,000000,9.82532,9.94241,9.82532,9.92019,55818.197359617,0
+NAN.US,D,20151029,000000,9.88235,9.9026,9.86408,9.88235,32181.126403017,0
+NAN.US,D,20151030,000000,9.83498,9.92685,9.807,9.9026,89684.139925595,0
+NAN.US,D,20151102,000000,9.89598,9.97618,9.8582,9.87761,98913.912447548,0
+NAN.US,D,20151103,000000,9.86408,9.91139,9.86408,9.89005,57081.033783787,0
+NAN.US,D,20151104,000000,9.8582,9.86408,9.78574,9.83498,83804.348712317,0
+NAN.US,D,20151105,000000,9.82532,9.87077,9.82532,9.83498,59460.875398872,0
+NAN.US,D,20151106,000000,9.82532,9.82532,9.71027,9.81473,96541.310680923,0
+NAN.US,D,20151109,000000,9.74221,9.74221,9.63583,9.69867,65651.980095915,0
+NAN.US,D,20151110,000000,9.65807,9.73249,9.65807,9.71706,41215.423016561,0
+NAN.US,D,20151111,000000,9.70158,9.74511,9.69579,9.69579,61955.520325243,0
+NAN.US,D,20151112,000000,9.69579,9.7673,9.69579,9.7673,40516.260508172,0
+NAN.US,D,20151113,000000,9.7673,9.9182,9.75278,9.8399,60979.17504726,0
+NAN.US,D,20151116,000000,9.8572,9.89499,9.8572,9.88137,43157.770931871,0
+NAN.US,D,20151117,000000,9.83218,9.8698,9.79721,9.8118,36479.527859902,0
+NAN.US,D,20151118,000000,9.83218,9.88818,9.83218,9.86212,43303.602165128,0
+NAN.US,D,20151119,000000,9.89499,9.9026,9.83218,9.89499,37589.293202354,0
+NAN.US,D,20151120,000000,9.88137,9.99749,9.88137,9.97518,54439.523360091,0
+NAN.US,D,20151123,000000,10.0129,10.0545,9.97518,9.98285,56105.72276987,0
+NAN.US,D,20151124,000000,9.99072,10.0129,9.93359,9.98285,87738.689218089,0
+NAN.US,D,20151125,000000,10.0188,10.0342,9.96841,10.0188,105952.07941436,0
+NAN.US,D,20151127,000000,10.0545,10.0699,10.0052,10.0545,13783.637203054,0
+NAN.US,D,20151130,000000,10.1145,10.1145,10.0129,10.0188,90225.060031937,0
+NAN.US,D,20151201,000000,10.0931,10.1269,10.0342,10.1087,76914.081506888,0
+NAN.US,D,20151202,000000,10.0854,10.1269,9.96263,9.99072,62239.942943302,0
+NAN.US,D,20151203,000000,10.0052,10.0052,9.88818,9.90951,43137.085650557,0
+NAN.US,D,20151204,000000,9.93359,10.0129,9.88137,9.94717,65714.035939854,0
+NAN.US,D,20151207,000000,9.9558,9.96263,9.87569,9.89499,71284.582197499,0
+NAN.US,D,20151208,000000,9.93359,10.0052,9.92585,9.99072,28735.992800304,0
+NAN.US,D,20151209,000000,9.96263,9.99749,9.9026,9.98285,58340.767415763,0
+NAN.US,D,20151210,000000,9.94717,9.98285,9.9026,9.94043,46500.512392083,0
+NAN.US,D,20151211,000000,9.93359,9.98285,9.87569,9.9182,60288.286651399,0
+NAN.US,D,20151214,000000,9.9182,9.96263,9.8399,9.8572,46914.218018348,0
+NAN.US,D,20151215,000000,9.8572,9.90951,9.8118,9.87569,61824.168788905,0
+NAN.US,D,20151216,000000,9.83218,9.9558,9.80504,9.92585,99687.54196866,0
+NAN.US,D,20151217,000000,9.9558,10.0486,9.88818,9.98285,72818.395806874,0
+NAN.US,D,20151218,000000,10.0188,10.0854,10.0052,10.04,48586.623012521,0
+NAN.US,D,20151221,000000,10.0699,10.1087,10.0264,10.0622,63624.822527221,0
+NAN.US,D,20151222,000000,10.0854,10.1009,10.0342,10.0622,59078.197694578,0
+NAN.US,D,20151223,000000,10.0486,10.1087,10.0342,10.0622,31886.361144304,0
+NAN.US,D,20151224,000000,10.0622,10.1348,10.0622,10.1145,11381.041778524,0
+NAN.US,D,20151228,000000,10.0545,10.1501,10.0545,10.1434,118058.14030293,0
+NAN.US,D,20151229,000000,10.1628,10.2296,10.0486,10.1192,156830.63159639,0
+NAN.US,D,20151230,000000,10.1434,10.1501,10.0777,10.1434,52887.092997535,0
+NAN.US,D,20151231,000000,10.1842,10.2354,10.1269,10.2197,74245.680217486,0
+NAN.US,D,20160104,000000,10.1269,10.1628,10.1183,10.1269,170271.92739371,0
+NAN.US,D,20160105,000000,10.1628,10.1676,10.1269,10.1348,103026.14637262,0
+NAN.US,D,20160106,000000,10.1269,10.1571,10.096,10.1145,103072.68825556,0
+NAN.US,D,20160107,000000,10.1192,10.1348,10.1145,10.1192,79332.190892402,0
+NAN.US,D,20160108,000000,10.1269,10.1348,10.1192,10.1192,86888.524156115,0
+NAN.US,D,20160111,000000,10.1434,10.1434,10.0622,10.0699,101167.57384662,0
+NAN.US,D,20160112,000000,10.0699,10.1348,10.0622,10.0931,143394.5071194,0
+NAN.US,D,20160113,000000,10.1319,10.1541,10.1163,10.1319,86205.90987278,0
+NAN.US,D,20160114,000000,10.1482,10.188,10.098,10.1482,175415.32259223,0
+NAN.US,D,20160115,000000,10.1656,10.1656,10.1309,10.1541,36335.765154774,0
+NAN.US,D,20160119,000000,10.188,10.1927,10.1163,10.125,66514.556326675,0
+NAN.US,D,20160120,000000,10.1656,10.1656,10.009,10.0303,96435.815746225,0
+NAN.US,D,20160121,000000,10.1067,10.1482,10.0526,10.098,64942.474946871,0
+NAN.US,D,20160122,000000,10.0672,10.1713,10.0672,10.1067,96938.468082136,0
+NAN.US,D,20160125,000000,10.125,10.125,10.0672,10.0672,48153.26636901,0
+NAN.US,D,20160126,000000,10.098,10.1405,10.0748,10.1405,56615.614954241,0
+NAN.US,D,20160127,000000,10.1541,10.1927,10.1405,10.1541,49449.199243281,0
+NAN.US,D,20160128,000000,10.1927,10.2479,10.1713,10.2479,74065.718270059,0
+NAN.US,D,20160129,000000,10.2479,10.2845,10.2267,10.239,98178.550696862,0
+NAN.US,D,20160201,000000,10.2701,10.2845,10.2267,10.2845,32119.070559077,0
+NAN.US,D,20160202,000000,10.3367,10.3367,10.278,10.2845,84336.994706133,0
+NAN.US,D,20160203,000000,10.2845,10.3571,10.2845,10.3253,65349.974988741,0
+NAN.US,D,20160204,000000,10.3456,10.3513,10.3224,10.3224,57836.046551721,0
+NAN.US,D,20160205,000000,10.3281,10.3367,10.2982,10.2982,73189.696606445,0
+NAN.US,D,20160208,000000,10.3513,10.391,10.2982,10.3224,87221.557185259,0
+NAN.US,D,20160209,000000,10.3224,10.3842,10.2893,10.3224,127979.83548479,0
+NAN.US,D,20160210,000000,10.3688,10.4325,10.3426,10.3736,70725.045337978,0
+NAN.US,D,20160211,000000,10.4325,10.4325,10.3736,10.3736,140420.99793063,0
+NAN.US,D,20160212,000000,10.3812,10.4103,10.3106,10.3263,102712.76436072,0
+NAN.US,D,20160216,000000,10.3263,10.3348,10.2818,10.2873,48911.381929137,0
+NAN.US,D,20160217,000000,10.3106,10.3106,10.2671,10.275,34388.245919137,0
+NAN.US,D,20160218,000000,10.3348,10.3348,10.2873,10.3106,43231.203680532,0
+NAN.US,D,20160219,000000,10.3194,10.3263,10.2873,10.3022,45921.324515315,0
+NAN.US,D,20160222,000000,10.3263,10.3263,10.2953,10.3022,36429.88318475,0
+NAN.US,D,20160223,000000,10.3263,10.4171,10.3022,10.3958,72066.485831139,0
+NAN.US,D,20160224,000000,10.3426,10.4103,10.3426,10.4103,76246.981184538,0
+NAN.US,D,20160225,000000,10.4239,10.4769,10.4132,10.4769,65089.340444195,0
+NAN.US,D,20160226,000000,10.4625,10.4625,10.4026,10.4103,65340.666612151,0
+NAN.US,D,20160229,000000,10.39,10.4683,10.39,10.4383,66809.321585388,0
+NAN.US,D,20160301,000000,10.4769,10.4769,10.3619,10.3688,116360.91297117,0
+NAN.US,D,20160302,000000,10.39,10.3958,10.3348,10.3426,34403.759880121,0
+NAN.US,D,20160303,000000,10.3688,10.3812,10.3348,10.3812,83664.723063451,0
+NAN.US,D,20160304,000000,10.3619,10.4547,10.3561,10.3736,89069.787070593,0
+NAN.US,D,20160307,000000,10.3958,10.4974,10.3958,10.4383,81438.986794152,0
+NAN.US,D,20160308,000000,10.4925,10.5485,10.4171,10.4325,79271.169312528,0
+NAN.US,D,20160309,000000,10.4239,10.5186,10.3958,10.4848,37148.696710384,0
+NAN.US,D,20160310,000000,10.4974,10.5361,10.4683,10.5138,66108.09054887,0
+NAN.US,D,20160311,000000,10.5409,10.5466,10.4286,10.4286,44429.915732631,0
+NAN.US,D,20160314,000000,10.4954,10.5466,10.4634,10.4896,71619.683754775,0
+NAN.US,D,20160315,000000,10.5243,10.5331,10.4587,10.4664,105308.76716553,0
+NAN.US,D,20160316,000000,10.5109,10.5641,10.4896,10.5331,45872.714104227,0
+NAN.US,D,20160317,000000,10.5855,10.7043,10.5845,10.6733,45393.849841827,0
+NAN.US,D,20160318,000000,10.6945,10.7043,10.5855,10.5874,41233.005505677,0
+NAN.US,D,20160321,000000,10.6328,10.6886,10.5765,10.6886,64257.792135405,0
+NAN.US,D,20160322,000000,10.7043,10.7449,10.6481,10.6616,82442.222937841,0
+NAN.US,D,20160323,000000,10.6945,10.7217,10.6481,10.6733,87889.691771676,0
+NAN.US,D,20160324,000000,10.7217,10.7217,10.6511,10.7043,38358.785667207,0
+NAN.US,D,20160328,000000,10.6821,10.7138,10.6481,10.6821,46260.563128851,0
+NAN.US,D,20160329,000000,10.7294,10.7371,10.6821,10.7217,65066.58663475,0
+NAN.US,D,20160330,000000,10.6945,10.7506,10.6821,10.6886,64408.79468899,0
+NAN.US,D,20160331,000000,10.7449,10.7748,10.6481,10.7371,91403.086802722,0
+NAN.US,D,20160401,000000,10.7651,10.7893,10.7266,10.7825,41012.70725969,0
+NAN.US,D,20160404,000000,10.8145,10.8289,10.7893,10.8222,54000.995396252,0
+NAN.US,D,20160405,000000,10.8832,10.9247,10.8453,10.9247,65287.919144801,0
+NAN.US,D,20160406,000000,10.9304,10.9856,10.9277,10.9721,99181.786840554,0
+NAN.US,D,20160407,000000,10.9923,10.9923,10.9247,10.9402,85144.754941413,0
+NAN.US,D,20160408,000000,10.9634,10.9963,10.9304,10.9856,58336.630359499,0
+NAN.US,D,20160411,000000,10.9556,11.1017,10.9556,11.0871,119201.00209548,0
+NAN.US,D,20160412,000000,11.0794,11.0958,10.8571,10.9634,268615.96034107,0
+NAN.US,D,20160413,000000,10.9141,10.9769,10.798,10.8927,136938.63082154,0
+NAN.US,D,20160414,000000,10.8561,11.0465,10.7913,10.9963,127601.29483676,0
+NAN.US,D,20160415,000000,10.9779,11.0291,10.9779,11.0213,67079.264506525,0
+NAN.US,D,20160418,000000,11.0213,11.1383,10.9963,11.1383,131718.70008216,0
+NAN.US,D,20160419,000000,11.1383,11.1481,11.0543,11.0543,67344.036107334,0
+NAN.US,D,20160420,000000,11.0928,11.1625,11.0842,11.1335,101171.71090288,0
+NAN.US,D,20160421,000000,11.1566,11.1566,11.1278,11.1278,35074.997258736,0
+NAN.US,D,20160422,000000,11.1566,11.1566,11.0378,11.0842,84979.272690907,0
+NAN.US,D,20160425,000000,11.0291,11.1007,10.9779,11.0011,70810.889255426,0
+NAN.US,D,20160426,000000,11.0543,11.121,11.0098,11.0765,82335.693739079,0
+NAN.US,D,20160427,000000,11.1142,11.121,11.062,11.1056,77024.747761914,0
+NAN.US,D,20160428,000000,11.121,11.1335,11.089,11.1056,26916.722308806,0
+NAN.US,D,20160429,000000,11.1278,11.1335,11.0842,11.1142,64314.676659016,0
+NAN.US,D,20160502,000000,11.1335,11.1481,11.0146,11.0146,109573.03790824,0
+NAN.US,D,20160503,000000,11.0706,11.0765,10.9894,10.9963,52677.137392207,0
+NAN.US,D,20160504,000000,11.0098,11.062,10.9894,11.0213,74447.361710289,0
+NAN.US,D,20160505,000000,11.062,11.062,11.0146,11.0465,42294.160437043,0
+NAN.US,D,20160506,000000,11.1056,11.1056,11.0291,11.062,62824.302140399,0
+NAN.US,D,20160509,000000,11.121,11.121,11.0378,11.1056,94691.012267456,0
+NAN.US,D,20160510,000000,11.121,11.1625,11.062,11.1625,168627.44752931,0
+NAN.US,D,20160511,000000,11.1694,11.1769,11.0978,11.117,65499.943278263,0
+NAN.US,D,20160512,000000,11.1605,11.1769,11.1268,11.1694,63396.250168709,0
+NAN.US,D,20160513,000000,11.1837,11.2411,11.1694,11.2215,90563.264381407,0
+NAN.US,D,20160516,000000,11.2411,11.2805,11.1694,11.1769,95964.191332284,0
+NAN.US,D,20160517,000000,11.1442,11.2411,11.1442,11.1837,80757.406774882,0
+NAN.US,D,20160518,000000,11.1917,11.2805,11.0745,11.0745,81745.128957587,0
+NAN.US,D,20160519,000000,11.0745,11.0745,10.9566,10.9876,83795.040335726,0
+NAN.US,D,20160520,000000,10.9876,11.035,10.9798,10.9991,24548.257598445,0
+NAN.US,D,20160523,000000,11.0513,11.0814,11.0185,11.0426,39004.166444177,0
+NAN.US,D,20160524,000000,11.1103,11.117,11.0513,11.0745,68256.257013246,0
+NAN.US,D,20160525,000000,11.0261,11.0814,11.0185,11.0745,41459.509336057,0
+NAN.US,D,20160526,000000,11.1383,11.1694,11.0591,11.1694,48811.058314768,0
+NAN.US,D,20160527,000000,11.1917,11.1917,11.0591,11.09,65050.0384097,0
+NAN.US,D,20160531,000000,11.0069,11.034,10.9402,11.034,114850.88743531,0
+NAN.US,D,20160601,000000,11.0745,11.1993,11.0243,11.1769,85450.897104847,0
+NAN.US,D,20160602,000000,11.1259,11.1917,11.1259,11.1917,42826.806430859,0
+NAN.US,D,20160603,000000,11.1993,11.2271,11.1694,11.2215,72910.445308717,0
+NAN.US,D,20160606,000000,11.1769,11.2411,11.1605,11.1993,49225.7982051,0
+NAN.US,D,20160607,000000,11.2271,11.2671,11.2215,11.2671,49640.538095428,0
+NAN.US,D,20160608,000000,11.2805,11.2805,11.1917,11.2805,75291.321187867,0
+NAN.US,D,20160609,000000,11.3027,11.3027,11.2583,11.2947,32853.398045697,0
+NAN.US,D,20160610,000000,11.3319,11.3441,11.2139,11.2583,72827.704183463,0
+NAN.US,D,20160613,000000,11.3057,11.3481,11.3047,11.3116,31400.257033444,0
+NAN.US,D,20160614,000000,11.3609,11.3683,11.3126,11.3683,74626.289393647,0
+NAN.US,D,20160615,000000,11.3841,11.4304,11.3189,11.3609,76861.33403954,0
+NAN.US,D,20160616,000000,11.5066,11.5066,11.4004,11.4622,84815.858968532,0
+NAN.US,D,20160617,000000,11.5125,11.5271,11.4236,11.4332,93614.343375103,0
+NAN.US,D,20160620,000000,11.4622,11.5212,11.3886,11.4004,59459.841134806,0
+NAN.US,D,20160621,000000,11.4565,11.4622,11.3935,11.4565,74064.684005994,0
+NAN.US,D,20160622,000000,11.471,11.553,11.4565,11.471,83821.931201432,0
+NAN.US,D,20160623,000000,11.5337,11.553,11.44,11.4478,46047.504731324,0
+NAN.US,D,20160624,000000,11.5464,11.5716,11.4304,11.4778,52462.010466548,0
+NAN.US,D,20160627,000000,11.44,11.4622,11.3743,11.4138,170179.87789187,0
+NAN.US,D,20160628,000000,11.4854,11.5337,11.44,11.5337,65666.459792835,0
+NAN.US,D,20160629,000000,11.4778,11.5387,11.4778,11.4933,59081.300486774,0
+NAN.US,D,20160630,000000,11.5589,11.5831,11.5271,11.5589,84039.126655221,0
+NAN.US,D,20160701,000000,11.5831,11.62,11.5589,11.5929,47487.200310722,0
+NAN.US,D,20160705,000000,11.5995,11.6595,11.5763,11.6517,51354.313652227,0
+NAN.US,D,20160706,000000,11.699,11.7137,11.5929,11.699,54963.895241382,0
+NAN.US,D,20160707,000000,11.7331,11.7331,11.6073,11.6285,52517.860726097,0
+NAN.US,D,20160708,000000,11.6837,11.7331,11.6442,11.7137,48614.548142293,0
+NAN.US,D,20160711,000000,11.7483,11.7611,11.6777,11.7175,56939.339606792,0
+NAN.US,D,20160712,000000,11.7553,11.7553,11.553,11.5763,59603.603839933,0
+NAN.US,D,20160713,000000,11.6101,11.6101,11.5039,11.5252,117588.5844171,0
+NAN.US,D,20160714,000000,11.4884,11.4884,11.3703,11.3877,64073.693131717,0
+NAN.US,D,20160715,000000,11.3501,11.5425,11.3501,11.5367,51626.325101496,0
+NAN.US,D,20160718,000000,11.5559,11.6487,11.5559,11.6403,109267.93000888,0
+NAN.US,D,20160719,000000,11.7029,11.7029,11.5791,11.5791,49656.052056413,0
+NAN.US,D,20160720,000000,11.6487,11.6487,11.5791,11.5879,40857.567649841,0
+NAN.US,D,20160721,000000,11.6487,11.7156,11.6171,11.6645,72824.601391267,0
+NAN.US,D,20160722,000000,11.6403,11.7938,11.6403,11.7755,58636.566938542,0
+NAN.US,D,20160725,000000,11.7755,11.7804,11.7454,11.7668,28252.99148164,0
+NAN.US,D,20160726,000000,11.8104,11.8104,11.7533,11.7668,59208.51496685,0
+NAN.US,D,20160727,000000,11.8104,11.818,11.7668,11.7804,45045.302851701,0
+NAN.US,D,20160728,000000,11.8104,11.8104,11.7301,11.7668,75825.001445747,0
+NAN.US,D,20160729,000000,11.7668,11.8036,11.7533,11.7755,31789.140322133,0
+NAN.US,D,20160801,000000,11.7755,11.7755,11.7222,11.7388,36934.604048793,0
+NAN.US,D,20160802,000000,11.7029,11.7222,11.4884,11.5298,110556.6230347,0
+NAN.US,D,20160803,000000,11.5367,11.6033,11.5252,11.6033,98523.994894792,0
+NAN.US,D,20160804,000000,11.6101,11.6245,11.5677,11.5716,43078.132598814,0
+NAN.US,D,20160805,000000,11.6033,11.6033,11.5559,11.5559,33228.835901531,0
+NAN.US,D,20160808,000000,11.5503,11.5791,11.5165,11.5425,63257.65878391,0
+NAN.US,D,20160809,000000,11.5716,11.5879,11.5464,11.5879,27433.854341637,0
+NAN.US,D,20160810,000000,11.6101,11.6101,11.5425,11.5425,62721.9099979,0
+NAN.US,D,20160811,000000,11.6121,11.62,11.5387,11.5677,40221.495249461,0
+NAN.US,D,20160812,000000,11.5464,11.5995,11.5464,11.5725,36673.969504246,0
+NAN.US,D,20160815,000000,11.5677,11.5929,11.501,11.5066,53654.516934256,0
+NAN.US,D,20160816,000000,11.5066,11.553,11.4768,11.5145,54236.807603221,0
+NAN.US,D,20160817,000000,11.5337,11.5677,11.5135,11.5677,66692.449745969,0
+NAN.US,D,20160818,000000,11.6073,11.62,11.5929,11.6121,54954.58686479,0
+NAN.US,D,20160819,000000,11.5589,11.62,11.5212,11.5589,44937.739388872,0
+NAN.US,D,20160822,000000,11.5995,11.5995,11.5763,11.5995,36769.121798286,0
+NAN.US,D,20160823,000000,11.62,11.62,11.5589,11.5831,34529.940096133,0
+NAN.US,D,20160824,000000,11.5589,11.5929,11.4622,11.5066,77886.289728609,0
+NAN.US,D,20160825,000000,11.47,11.501,11.4072,11.4128,54659.821606077,0
+NAN.US,D,20160826,000000,11.4216,11.4622,11.2815,11.2815,111678.79954592,0
+NAN.US,D,20160829,000000,11.3338,11.3664,11.2745,11.3338,76281.111898703,0
+NAN.US,D,20160830,000000,11.3531,11.357,11.2912,11.3403,66611.777148846,0
+NAN.US,D,20160831,000000,11.3531,11.4933,11.3531,11.4622,133518.31955641,0
+NAN.US,D,20160901,000000,11.4933,11.5763,11.4314,11.5212,155623.64543176,0
+NAN.US,D,20160902,000000,11.5271,11.5763,11.4844,11.4844,42433.786085909,0
+NAN.US,D,20160906,000000,11.4844,11.501,11.438,11.501,69382.57058075,0
+NAN.US,D,20160907,000000,11.5125,11.5125,11.4216,11.438,79166.708641896,0
+NAN.US,D,20160908,000000,11.4844,11.4844,11.4207,11.4844,28116.468624973,0
+NAN.US,D,20160909,000000,11.4555,11.4622,11.3403,11.3916,73888.859114832,0
+NAN.US,D,20160912,000000,11.3664,11.5125,11.318,11.501,77521.19451343,0
+NAN.US,D,20160913,000000,11.47,11.5076,11.3461,11.3945,83147.591030622,0
+NAN.US,D,20160914,000000,11.3985,11.4933,11.3461,11.4468,44242.713936748,0
+NAN.US,D,20160915,000000,11.4468,11.4498,11.36,11.4072,21952.254793637,0
+NAN.US,D,20160916,000000,11.3985,11.3985,11.2805,11.3097,34784.369056285,0
+NAN.US,D,20160919,000000,11.318,11.3403,11.1917,11.2351,91570.637581359,0
+NAN.US,D,20160920,000000,11.2411,11.2716,11.1993,11.2671,58916.852500336,0
+NAN.US,D,20160921,000000,11.2271,11.2735,11.1296,11.2671,52598.533323218,0
+NAN.US,D,20160922,000000,11.3027,11.3916,11.2494,11.2947,77337.095509743,0
+NAN.US,D,20160923,000000,11.3259,11.3461,11.2411,11.3395,48098.450373528,0
+NAN.US,D,20160926,000000,11.3403,11.3461,11.2947,11.3403,15192.304860482,0
+NAN.US,D,20160927,000000,11.3733,11.3916,11.3097,11.3609,28292.293516135,0
+NAN.US,D,20160928,000000,11.3664,11.4933,11.3664,11.47,60349.308231274,0
+NAN.US,D,20160929,000000,11.4844,11.4844,11.36,11.3985,35189.800570023,0
+NAN.US,D,20160930,000000,11.4294,11.4555,11.3609,11.4555,41335.397648176,0
+NAN.US,D,20161003,000000,11.4844,11.4844,11.3985,11.4216,23814.964375892,0
+NAN.US,D,20161004,000000,11.47,11.47,11.1432,11.1596,77808.719923683,0
+NAN.US,D,20161005,000000,11.2271,11.2271,11.0861,11.1239,51444.29462594,0
+NAN.US,D,20161006,000000,11.1296,11.1296,11.0388,11.0562,78852.292365935,0
+NAN.US,D,20161007,000000,11.0948,11.1017,11.0233,11.0233,24146.96314097,0
+NAN.US,D,20161010,000000,11.0785,11.0785,11.0029,11.0029,43853.830648059,0
+NAN.US,D,20161011,000000,11.0029,11.0301,10.9527,10.9837,94801.678522482,0
+NAN.US,D,20161012,000000,10.9963,10.9963,10.8405,10.8832,70004.163284211,0
+NAN.US,D,20161013,000000,10.8985,10.8985,10.7187,10.7884,111439.88454675,0
+NAN.US,D,20161014,000000,10.7488,10.7884,10.658,10.7005,80394.380087836,0
+NAN.US,D,20161017,000000,10.6654,10.7815,10.5553,10.5997,95402.58594463,0
+NAN.US,D,20161018,000000,10.6229,10.6793,10.5855,10.6511,75452.66638211,0
+NAN.US,D,20161019,000000,10.6703,10.7573,10.6654,10.7573,36461.945370786,0
+NAN.US,D,20161020,000000,10.7815,10.8405,10.6955,10.7729,56168.812877876,0
+NAN.US,D,20161021,000000,10.7815,10.8309,10.7632,10.8087,57012.772355455,0
+NAN.US,D,20161024,000000,10.8087,10.8405,10.7884,10.8145,61966.897229966,0
+NAN.US,D,20161025,000000,10.8309,10.8405,10.7884,10.8405,32559.66705105,0
+NAN.US,D,20161026,000000,10.8231,10.8231,10.7729,10.7884,55823.368679944,0
+NAN.US,D,20161027,000000,10.7815,10.7933,10.6858,10.7257,81154.564176096,0
+NAN.US,D,20161028,000000,10.7257,10.7257,10.6511,10.7005,81534.139088192,0
+NAN.US,D,20161031,000000,10.6935,10.7053,10.6511,10.6793,73170.045589199,0
+NAN.US,D,20161101,000000,10.6511,10.658,10.5997,10.6511,73016.974507481,0
+NAN.US,D,20161102,000000,10.6366,10.6858,10.6152,10.6152,62238.908679235,0
+NAN.US,D,20161103,000000,10.5997,10.6376,10.592,10.592,115115.65903612,0
+NAN.US,D,20161104,000000,10.5855,10.6229,10.5321,10.5553,50847.524260053,0
+NAN.US,D,20161107,000000,10.5688,10.5775,10.5321,10.5466,80098.580565055,0
+NAN.US,D,20161108,000000,10.5321,10.6067,10.5321,10.592,104286.91426866,0
+NAN.US,D,20161109,000000,10.5099,10.5321,10.3958,10.4471,218778.91207318,0
+NAN.US,D,20161110,000000,10.4403,10.4442,10.2054,10.2982,166997.44736183,0
+NAN.US,D,20161111,000000,10.2326,10.3678,10.1975,10.2982,103649.80760421,0
+NAN.US,D,20161114,000000,10.2371,10.2459,9.97429,10.1057,196766.66996373,0
+NAN.US,D,20161115,000000,10.1763,10.2237,10.1329,10.2237,162775.58144581,0
+NAN.US,D,20161116,000000,10.2893,10.2893,10.0264,10.0815,259988.12950534,0
+NAN.US,D,20161117,000000,10.0815,10.1163,10.0138,10.0351,107049.43358803,0
+NAN.US,D,20161118,000000,10.0738,10.0738,9.89105,9.93745,145026.57581501,0
+NAN.US,D,20161121,000000,9.94529,10.0264,9.94142,9.99072,178519.14905329,0
+NAN.US,D,20161122,000000,10.0652,10.097,10.009,10.0884,155611.23426297,0
+NAN.US,D,20161123,000000,10.0652,10.1057,10.0138,10.0738,82162.971640114,0
+NAN.US,D,20161125,000000,9.99072,10.0565,9.99072,10.0198,87607.337681748,0
+NAN.US,D,20161128,000000,10.0884,10.1908,10.0565,10.1908,232354.66219902,0
+NAN.US,D,20161129,000000,10.1908,10.2528,10.1561,10.2139,222175.43526481,0
+NAN.US,D,20161130,000000,10.1685,10.1975,10.0815,10.1424,94814.089691271,0
+NAN.US,D,20161201,000000,10.1126,10.1501,10.0351,10.0738,229513.53881065,0
+NAN.US,D,20161202,000000,10.0198,10.1329,10.0198,10.125,121526.02771507,0
+NAN.US,D,20161205,000000,10.1329,10.1329,10.0198,10.0738,164195.62600795,0
+NAN.US,D,20161206,000000,10.1163,10.1685,10.1057,10.1685,98829.102794164,0
+NAN.US,D,20161207,000000,10.1763,10.3485,10.1763,10.3068,187508.972312,0
+NAN.US,D,20161208,000000,10.2622,10.3319,10.1908,10.2371,195574.16349601,0
+NAN.US,D,20161209,000000,10.2459,10.2691,10.1851,10.1851,187025.97099334,0
+NAN.US,D,20161212,000000,10.1561,10.2459,10.1561,10.1851,125451.05984425,0
+NAN.US,D,20161213,000000,10.2548,10.2548,10.1571,10.2257,176538.53336755,0
+NAN.US,D,20161214,000000,10.2479,10.2913,10.2158,10.2548,149179.14603864,0
+NAN.US,D,20161215,000000,10.187,10.2257,10.043,10.043,264100.36343041,0
+NAN.US,D,20161216,000000,10.098,10.1067,10.043,10.0825,140551.31520289,0
+NAN.US,D,20161219,000000,10.0574,10.1259,10.0574,10.1067,126625.98382284,0
+NAN.US,D,20161220,000000,10.0894,10.1434,10.0516,10.1173,204943.56166683,0
+NAN.US,D,20161221,000000,10.0894,10.2548,10.0894,10.1571,238517.8417663,0
+NAN.US,D,20161222,000000,10.1995,10.2158,10.1571,10.1773,231468.29789476,0
+NAN.US,D,20161223,000000,10.1501,10.1908,10.1434,10.1434,91282.077907041,0
+NAN.US,D,20161227,000000,10.2632,10.2632,10.1067,10.1173,122760.93900949,0
+NAN.US,D,20161228,000000,10.1571,10.1695,10.1155,10.1571,156577.2369003,0
+NAN.US,D,20161229,000000,10.1695,10.1995,10.1501,10.1908,111308.53301042,0
+NAN.US,D,20161230,000000,10.1695,10.1955,10.1259,10.1571,198290.14093245,0
+NAN.US,D,20170103,000000,10.1136,10.187,10.1136,10.1695,188200.89497192,0
+NAN.US,D,20170104,000000,10.2345,10.28,10.1908,10.28,124264.75896094,0
+NAN.US,D,20170105,000000,10.3087,10.3698,10.238,10.2913,142841.17584426,0
+NAN.US,D,20170106,000000,10.2711,10.3002,10.2345,10.2711,53541.782151099,0
+NAN.US,D,20170109,000000,10.28,10.3495,10.28,10.3338,93531.602249851,0
+NAN.US,D,20170110,000000,10.3175,10.3561,10.3087,10.3253,115360.77961967,0
+NAN.US,D,20170111,000000,10.3165,10.3561,10.2855,10.3165,62206.846493201,0
+NAN.US,D,20170112,000000,10.3698,10.4268,10.3253,10.3755,166007.65665098,0
+NAN.US,D,20170113,000000,10.391,10.391,10.3416,10.3755,39816.063735722,0
+NAN.US,D,20170117,000000,10.4365,10.4974,10.3648,10.4044,95833.874060011,0
+NAN.US,D,20170118,000000,10.3977,10.4587,10.3755,10.4044,91380.332993277,0
+NAN.US,D,20170119,000000,10.4044,10.4064,10.3077,10.3495,112699.61817873,0
+NAN.US,D,20170120,000000,10.3561,10.3561,10.3077,10.3416,59135.082218189,0
+NAN.US,D,20170123,000000,10.3561,10.4044,10.3338,10.4044,94748.931055133,0
+NAN.US,D,20170124,000000,10.4044,10.4044,10.3165,10.3165,82240.541445038,0
+NAN.US,D,20170125,000000,10.3077,10.3416,10.2992,10.3253,55567.905455728,0
+NAN.US,D,20170126,000000,10.3338,10.3495,10.3115,10.3495,54767.385068906,0
+NAN.US,D,20170127,000000,10.3619,10.3832,10.3495,10.3698,36326.456778184,0
+NAN.US,D,20170130,000000,10.391,10.4044,10.3619,10.4044,60320.348837435,0
+NAN.US,D,20170131,000000,10.391,10.4664,10.3755,10.4664,38441.52679246,0
+NAN.US,D,20170201,000000,10.4751,10.4916,10.4365,10.4916,144656.3092795,0
+NAN.US,D,20170202,000000,10.4974,10.506,10.391,10.42,98736.019028254,0
+NAN.US,D,20170203,000000,10.4365,10.4751,10.4268,10.4432,89283.879732184,0
+NAN.US,D,20170206,000000,10.4432,10.4818,10.4432,10.45,64663.223649143,0
+NAN.US,D,20170207,000000,10.4838,10.5196,10.4587,10.5196,69959.689929389,0
+NAN.US,D,20170208,000000,10.5282,10.5892,10.5282,10.5892,46755.975616302,0
+NAN.US,D,20170209,000000,10.5835,10.5892,10.4974,10.5196,45802.384147764,0
+NAN.US,D,20170210,000000,10.5196,10.5282,10.4742,10.5196,52935.703408621,0
+NAN.US,D,20170213,000000,10.5282,10.5282,10.4742,10.4828,57018.977939848,0
+NAN.US,D,20170214,000000,10.505,10.5371,10.419,10.4577,61612.144655445,0
+NAN.US,D,20170215,000000,10.4113,10.4355,10.39,10.3977,51362.587764753,0
+NAN.US,D,20170216,000000,10.4113,10.4355,10.3822,10.39,64914.549817098,0
+NAN.US,D,20170217,000000,10.419,10.4422,10.3745,10.4035,51252.955773792,0
+NAN.US,D,20170221,000000,10.419,10.419,10.3745,10.4035,91201.405309919,0
+NAN.US,D,20170222,000000,10.4577,10.4577,10.3822,10.4113,86809.920087125,0
+NAN.US,D,20170223,000000,10.419,10.4422,10.419,10.419,91201.405309919,0
+NAN.US,D,20170224,000000,10.4258,10.4654,10.4258,10.449,65651.980095915,0
+NAN.US,D,20170227,000000,10.4422,10.4625,10.419,10.4355,104713.0310637,0
+NAN.US,D,20170228,000000,10.4577,10.4964,10.419,10.4964,54264.732732995,0
+NAN.US,D,20170301,000000,10.4422,10.4742,10.4258,10.4422,109238.97061503,0
+NAN.US,D,20170302,000000,10.4355,10.4906,10.3822,10.3977,98863.23350833,0
+NAN.US,D,20170303,000000,10.3822,10.4161,10.3485,10.3485,59696.687605843,0
+NAN.US,D,20170306,000000,10.3552,10.3619,10.3145,10.3485,57287.88659692,0
+NAN.US,D,20170307,000000,10.3485,10.3485,10.3059,10.3485,73385.172514855,0
+NAN.US,D,20170308,000000,10.3059,10.3059,10.2681,10.2681,77196.435596814,0
+NAN.US,D,20170309,000000,10.2681,10.2836,10.1541,10.1676,107404.18616256,0
+NAN.US,D,20170310,000000,10.2045,10.2045,10.1222,10.1609,133751.02897118,0
+NAN.US,D,20170313,000000,10.1463,10.1842,10.1377,10.1531,49437.822338558,0
+NAN.US,D,20170314,000000,10.1463,10.1676,10.1377,10.1463,31901.875105289,0
+NAN.US,D,20170315,000000,10.1609,10.2316,10.1377,10.213,74982.076232234,0
+NAN.US,D,20170316,000000,10.2371,10.2371,10.1463,10.1898,59962.493470718,0
+NAN.US,D,20170317,000000,10.1898,10.2227,10.1743,10.2227,52438.222393039,0
+NAN.US,D,20170320,000000,10.2227,10.277,10.2094,10.2681,43593.196103513,0
+NAN.US,D,20170321,000000,10.277,10.2836,10.2371,10.2681,67566.402881451,0
+NAN.US,D,20170322,000000,10.2836,10.3234,10.2836,10.2836,65298.261785457,0
+NAN.US,D,20170323,000000,10.2893,10.3319,10.2893,10.3319,53594.529618447,0
+NAN.US,D,20170324,000000,10.3319,10.3619,10.3059,10.3561,23784.97071799,0
+NAN.US,D,20170327,000000,10.3832,10.4084,10.3698,10.4044,59174.384252683,0
+NAN.US,D,20170328,000000,10.4113,10.4113,10.3832,10.4044,30210.853357934,0
+NAN.US,D,20170329,000000,10.3977,10.4365,10.3832,10.42,40571.076503653,0
+NAN.US,D,20170330,000000,10.391,10.4258,10.3698,10.3698,33283.651897012,0
+NAN.US,D,20170331,000000,10.3698,10.4103,10.3495,10.391,115843.78093834,0
+NAN.US,D,20170403,000000,10.4268,10.4365,10.4044,10.4365,54524.333013476,0
+NAN.US,D,20170404,000000,10.4461,10.45,10.4044,10.42,28191.969901766,0
+NAN.US,D,20170405,000000,10.42,10.42,10.391,10.4044,41492.605786156,0
+NAN.US,D,20170406,000000,10.42,10.45,10.4113,10.4432,89169.076420896,0
+NAN.US,D,20170407,000000,10.4664,10.4838,10.45,10.4664,45602.77118309,0
+NAN.US,D,20170410,000000,10.4916,10.5456,10.4789,10.5456,50799.948113034,0
+NAN.US,D,20170411,000000,10.5688,10.5977,10.5533,10.5977,65939.505506167,0
+NAN.US,D,20170412,000000,10.5977,10.6289,10.5911,10.5911,48017.777776408,0
+NAN.US,D,20170413,000000,10.6133,10.6357,10.6133,10.6357,50349.008980406,0
+NAN.US,D,20170417,000000,10.6289,10.6357,10.6133,10.6357,19473.123828251,0
+NAN.US,D,20170418,000000,10.6357,10.658,10.6219,10.6423,48135.683879893,0
+NAN.US,D,20170419,000000,10.6289,10.658,10.6289,10.658,24344.50757751,0
+NAN.US,D,20170420,000000,10.6219,10.6501,10.6133,10.6219,32832.712764382,0
+NAN.US,D,20170421,000000,10.6289,10.658,10.6289,10.6423,68763.046405419,0
+NAN.US,D,20170424,000000,10.6423,10.6713,10.6219,10.6501,74082.266495111,0
+NAN.US,D,20170425,000000,10.6289,10.6289,10.5688,10.5977,68775.457574208,0
+NAN.US,D,20170426,000000,10.5977,10.6357,10.5765,10.6133,54873.91426767,0
+NAN.US,D,20170427,000000,10.6133,10.6616,10.6057,10.658,72357.114033589,0
+NAN.US,D,20170428,000000,10.6289,10.658,10.6057,10.6357,65324.1183871,0
+NAN.US,D,20170501,000000,10.658,10.6703,10.6057,10.658,54657.753077947,0
+NAN.US,D,20170502,000000,10.6501,10.6877,10.6133,10.6713,101813.98888766,0
+NAN.US,D,20170503,000000,10.6654,10.6945,10.5977,10.658,109593.72318955,0
+NAN.US,D,20170504,000000,10.6654,10.6654,10.6133,10.6654,62386.808440625,0
+NAN.US,D,20170505,000000,10.658,10.6713,10.6057,10.6654,55350.710001938,0
+NAN.US,D,20170508,000000,10.658,10.658,10.5977,10.6057,84366.988364036,0
+NAN.US,D,20170509,000000,10.5977,10.6057,10.5765,10.5845,109535.80440187,0
+NAN.US,D,20170510,000000,10.5845,10.5911,10.5292,10.5688,78104.519446464,0
+NAN.US,D,20170511,000000,10.5765,10.5977,10.5613,10.5845,57783.299084372,0
+NAN.US,D,20170512,000000,10.6219,10.6945,10.6219,10.6945,92178.784851968,0
+NAN.US,D,20170515,000000,10.7129,10.7294,10.6802,10.7217,57676.769885609,0
+NAN.US,D,20170516,000000,10.7217,10.7247,10.6945,10.7043,31210.986709429,0
+NAN.US,D,20170517,000000,10.7217,10.7381,10.7129,10.7294,65159.670400658,0
+NAN.US,D,20170518,000000,10.7294,10.7526,10.6328,10.658,78150.027065352,0
+NAN.US,D,20170519,000000,10.6802,10.683,10.6423,10.6802,57431.649302046,0
+NAN.US,D,20170522,000000,10.6945,10.7294,10.6877,10.7129,101479.92159445,0
+NAN.US,D,20170523,000000,10.7459,10.7459,10.6877,10.7381,58613.813129096,0
+NAN.US,D,20170524,000000,10.7613,10.7681,10.7266,10.7459,106935.6645408,0
+NAN.US,D,20170525,000000,10.7459,10.7459,10.6802,10.6955,100121.93287624,0
+NAN.US,D,20170526,000000,10.6945,10.7381,10.6945,10.7217,64858.699557554,0
+NAN.US,D,20170530,000000,10.7613,10.7613,10.7217,10.7613,32544.153090066,0
+NAN.US,D,20170531,000000,10.8203,10.8619,10.7776,10.8619,96455.466763472,0
+NAN.US,D,20170601,000000,10.8695,10.8695,10.8126,10.8126,79806.918098541,0
+NAN.US,D,20170602,000000,10.8695,10.8695,10.7845,10.7913,89713.099319433,0
+NAN.US,D,20170605,000000,10.7845,10.8279,10.7526,10.7526,53536.610830769,0
+NAN.US,D,20170606,000000,10.7913,10.8067,10.7613,10.7613,48060.1826031,0
+NAN.US,D,20170607,000000,10.7613,10.8067,10.7613,10.7845,24198.676344254,0
+NAN.US,D,20170608,000000,10.7681,10.8067,10.7681,10.798,46400.188777714,0
+NAN.US,D,20170609,000000,10.8067,10.8279,10.7845,10.8067,51759.745165966,0
+NAN.US,D,20170612,000000,10.8067,10.8126,10.7776,10.7776,67956.320434205,0
+NAN.US,D,20170613,000000,10.7845,10.7903,10.7371,10.7613,83951.21420964,0
+NAN.US,D,20170614,000000,10.7845,10.8463,10.7845,10.8067,64783.198280761,0
+NAN.US,D,20170615,000000,10.7845,10.8695,10.7845,10.8695,59064.752261723,0
+NAN.US,D,20170616,000000,10.8908,10.8985,10.8279,10.8368,51665.62713599,0
+NAN.US,D,20170619,000000,10.8368,10.9055,10.8368,10.8463,53952.384985166,0
+NAN.US,D,20170620,000000,10.8463,10.9217,10.8463,10.9217,37304.8705843,0
+NAN.US,D,20170621,000000,10.9055,10.9634,10.8908,10.9459,47859.535374361,0
+NAN.US,D,20170622,000000,10.9546,10.9866,10.9217,10.9373,49562.968290504,0
+NAN.US,D,20170623,000000,10.9546,10.9876,10.9373,10.9876,20017.146726787,0
+NAN.US,D,20170626,000000,10.9933,11.0291,10.9721,11.0079,42264.166779139,0
+NAN.US,D,20170627,000000,10.9933,11.0079,10.9546,10.9933,46776.660897615,0
+NAN.US,D,20170628,000000,10.9933,11.0001,10.9459,10.9798,83568.536505345,0
+NAN.US,D,20170629,000000,10.9634,10.9798,10.8832,10.9122,30280.149050336,0
+NAN.US,D,20170630,000000,10.9122,11.0079,10.8985,10.9788,104728.54502469,0
+NAN.US,D,20170703,000000,11.0079,11.063,10.9876,11.063,34306.539057948,0
+NAN.US,D,20170705,000000,11.0001,11.063,10.9923,11.063,40861.704706105,0
+NAN.US,D,20170706,000000,11.0213,11.0291,10.9459,11.0079,100631.82506061,0
+NAN.US,D,20170707,000000,11.0001,11.0291,10.9963,11.0001,38962.795881551,0
+NAN.US,D,20170710,000000,10.9933,11.0465,10.9933,11.0213,37783.734846699,0
+NAN.US,D,20170711,000000,11.0553,11.0948,11.0291,11.0948,83363.752220346,0
+NAN.US,D,20170712,000000,11.1161,11.1383,11.0553,11.0785,65249.651374372,0
+NAN.US,D,20170713,000000,11.0553,11.1161,11.0553,11.1093,72770.819659853,0
+NAN.US,D,20170714,000000,11.1093,11.1461,11.1093,11.1249,48295.99481007,0
+NAN.US,D,20170717,000000,11.1026,11.1383,11.0861,11.1305,98659.483487396,0
+NAN.US,D,20170718,000000,11.1547,11.1887,11.1219,11.1887,39109.661378874,0
+NAN.US,D,20170719,000000,11.1887,11.2119,11.1547,11.1547,61705.228421353,0
+NAN.US,D,20170720,000000,11.1625,11.1887,11.1305,11.1383,91945.041173129,0
+NAN.US,D,20170721,000000,11.1723,11.203,11.1383,11.1887,35056.380505553,0
+NAN.US,D,20170724,000000,11.1461,11.1625,11.1093,11.1461,49397.486039998,0
+NAN.US,D,20170725,000000,11.1383,11.1887,11.1268,11.1798,76820.997740979,0
+NAN.US,D,20170726,000000,11.1887,11.2197,11.1625,11.1974,44900.505882506,0
+NAN.US,D,20170727,000000,11.203,11.2197,11.1461,11.1461,27998.562521487,0
+NAN.US,D,20170728,000000,11.1798,11.2252,11.0948,11.1547,154214.97777434,0
+NAN.US,D,20170731,000000,11.1161,11.1723,11.1161,11.1723,34740.929965527,0
+NAN.US,D,20170801,000000,11.1798,11.2252,11.1703,11.2197,46358.818215088,0
+NAN.US,D,20170802,000000,11.2351,11.2484,11.203,11.203,39467.516745594,0
+NAN.US,D,20170803,000000,11.2119,11.2957,11.2119,11.2351,65424.442001469,0
+NAN.US,D,20170804,000000,11.2252,11.2484,11.1887,11.1974,29437.223836822,0
+NAN.US,D,20170807,000000,11.2252,11.2671,11.2187,11.2484,45847.891766653,0
+NAN.US,D,20170808,000000,11.2252,11.2411,11.203,11.2119,24226.601474025,0
+NAN.US,D,20170809,000000,11.2252,11.2735,11.1383,11.1723,35267.370374947,0
+NAN.US,D,20170810,000000,11.2119,11.2119,11.0861,11.1305,31579.184716804,0
+NAN.US,D,20170811,000000,11.0368,11.1723,11.0368,11.1305,54449.866000748,0
+NAN.US,D,20170814,000000,11.1461,11.1674,11.1461,11.1547,38750.771748091,0
+NAN.US,D,20170815,000000,11.1461,11.1461,11.0716,11.0716,54645.341909158,0
+NAN.US,D,20170816,000000,11.0861,11.1161,11.0465,11.1161,50312.809738107,0
+NAN.US,D,20170817,000000,11.0861,11.1249,11.0861,11.0948,28982.14764793,0
+NAN.US,D,20170818,000000,11.1249,11.1547,11.0958,11.1547,38698.024280744,0
+NAN.US,D,20170821,000000,11.1723,11.203,11.1161,11.1547,120876.50988185,0
+NAN.US,D,20170822,000000,11.1798,11.1837,11.1383,11.1798,60979.17504726,0
+NAN.US,D,20170823,000000,11.1798,11.1887,11.1249,11.1481,94826.500860057,0
+NAN.US,D,20170824,000000,11.1547,11.1798,11.1093,11.1132,42901.273443587,0
+NAN.US,D,20170825,000000,11.1093,11.1461,11.1093,11.1305,26422.344085422,0
+NAN.US,D,20170828,000000,11.1461,11.2119,11.1383,11.1974,52814.694512939,0
+NAN.US,D,20170829,000000,11.2351,11.359,11.2262,11.359,96455.466763472,0
+NAN.US,D,20170830,000000,11.359,11.359,11.2494,11.2494,46159.205250416,0
+NAN.US,D,20170831,000000,11.2494,11.2825,11.2411,11.2411,34894.001047245,0
+NAN.US,D,20170901,000000,11.2745,11.3209,11.2652,11.3209,32722.046509358,0
+NAN.US,D,20170905,000000,11.359,11.4138,11.2922,11.3289,54817.029744058,0
+NAN.US,D,20170906,000000,11.359,11.3812,11.3209,11.359,57050.00586182,0
+NAN.US,D,20170907,000000,11.3626,11.3975,11.3047,11.3279,44398.887810662,0
+NAN.US,D,20170908,000000,11.3209,11.359,11.3209,11.3501,44959.45893425,0
+NAN.US,D,20170911,000000,11.3432,11.359,11.3358,11.359,10235.077193774,0
+NAN.US,D,20170912,000000,11.3289,11.359,11.3289,11.3432,26172.052181532,0
+NAN.US,D,20170913,000000,11.3358,11.3975,11.3358,11.359,50075.963267071,0
+NAN.US,D,20170914,000000,11.3644,11.3733,11.3209,11.3501,31606.075582511,0
+NAN.US,D,20170915,000000,11.3289,11.3812,11.3289,11.3432,20546.689928407,0
+NAN.US,D,20170918,000000,11.3209,11.3812,11.2484,11.2922,82140.217830669,0
+NAN.US,D,20170919,000000,11.2957,11.2957,11.2411,11.2583,47018.678688979,0
+NAN.US,D,20170920,000000,11.2745,11.2745,11.2109,11.2351,33817.332154893,0
+NAN.US,D,20170921,000000,11.2583,11.2583,11.1452,11.1537,61471.484742514,0
+NAN.US,D,20170922,000000,11.1965,11.2109,11.1537,11.1965,26869.146161786,0
+NAN.US,D,20170925,000000,11.203,11.2252,11.1083,11.1877,104103.84952902,0
+NAN.US,D,20170926,000000,11.203,11.203,11.1151,11.1615,39470.619537791,0
+NAN.US,D,20170927,000000,11.1017,11.1383,11.0533,11.1083,77491.200855528,0
+NAN.US,D,20170928,000000,11.0775,11.1151,11.061,11.0852,27510.389882496,0
+NAN.US,D,20170929,000000,11.1239,11.1239,11.0745,11.0938,42088.341887977,0
+NAN.US,D,20171002,000000,11.1239,11.1383,11.061,11.061,53494.206004079,0
+NAN.US,D,20171003,000000,11.1239,11.1239,11.0533,11.0938,127829.86719527,0
+NAN.US,D,20171004,000000,11.0852,11.1151,11.0271,11.1083,53541.782151099,0
+NAN.US,D,20171005,000000,11.1017,11.1017,11.0697,11.0852,29892.300025711,0
+NAN.US,D,20171006,000000,11.061,11.0775,11.0533,11.061,50171.115561112,0
+NAN.US,D,20171009,000000,11.0697,11.0775,11.0445,11.0697,23788.073510186,0
+NAN.US,D,20171010,000000,11.1083,11.1083,11.035,11.0445,52046.236312155,0
+NAN.US,D,20171011,000000,11.061,11.1083,11.0533,11.0852,42299.331757372,0
+NAN.US,D,20171012,000000,11.1151,11.1452,11.1074,11.1344,34009.705271105,0
+NAN.US,D,20171013,000000,11.1537,11.203,11.1537,11.1818,39141.72356491,0
+NAN.US,D,20171016,000000,11.1798,11.1798,11.0775,11.1452,160720.49874733,0
+NAN.US,D,20171017,000000,11.1017,11.1452,11.0697,11.1083,57860.868889295,0
+NAN.US,D,20171018,000000,11.0775,11.1017,11.061,11.0938,62350.609198326,0
+NAN.US,D,20171019,000000,11.1151,11.1151,11.0697,11.1017,33224.698845267,0
+NAN.US,D,20171020,000000,11.0697,11.0852,11.0533,11.0533,23791.176302383,0
+NAN.US,D,20171023,000000,11.035,11.0775,11.035,11.0736,29934.704852403,0
+NAN.US,D,20171024,000000,11.0697,11.1083,11.061,11.0938,81070.788786777,0
+NAN.US,D,20171025,000000,11.0775,11.0938,11.0261,11.035,65553.725009676,0
+NAN.US,D,20171026,000000,11.0194,11.0252,10.9894,10.9894,56691.116231034,0
+NAN.US,D,20171027,000000,10.9963,11.0049,10.9499,10.9769,121779.42241117,0
+NAN.US,D,20171030,000000,10.9827,11.0194,10.9769,11.0194,32359.019822312,0
+NAN.US,D,20171031,000000,10.9963,11.0271,10.9499,10.9499,82430.846033119,0
+NAN.US,D,20171101,000000,10.9827,10.9894,10.9411,10.9499,72757.374227,0
+NAN.US,D,20171102,000000,10.9411,10.9769,10.9169,10.9681,93558.493115558,0
+NAN.US,D,20171103,000000,10.9411,10.9489,10.886,10.9411,76727.91397507,0
+NAN.US,D,20171106,000000,10.9169,10.9681,10.9082,10.9247,75578.846598121,0
+NAN.US,D,20171107,000000,10.9247,10.9827,10.9169,10.9827,41905.277148356,0
+NAN.US,D,20171108,000000,10.9769,11.0271,10.9769,11.0118,59793.908428014,0
+NAN.US,D,20171109,000000,11.0049,11.0049,10.9411,10.9827,40776.895052721,0
+NAN.US,D,20171110,000000,10.9827,11.0194,10.9499,11.0118,70096.212786056,0
+NAN.US,D,20171113,000000,11.035,11.0775,11.035,11.0697,71586.587304673,0
+NAN.US,D,20171114,000000,11.0938,11.0938,11.061,11.0938,44097.916967555,0
+NAN.US,D,20171115,000000,11.1083,11.1537,11.1017,11.1452,61045.367947463,0
+NAN.US,D,20171116,000000,11.1452,11.1983,11.1325,11.1897,43302.567901064,0
+NAN.US,D,20171117,000000,11.1808,11.1983,11.1383,11.1808,23392.984637103,0
+NAN.US,D,20171120,000000,11.1897,11.1897,11.1083,11.1249,44127.91062546,0
+NAN.US,D,20171121,000000,11.0938,11.1383,11.0938,11.1383,61130.177600847,0
+NAN.US,D,20171122,000000,11.1083,11.1151,11.0775,11.0775,50377.968374244,0
+NAN.US,D,20171124,000000,11.1017,11.1151,11.061,11.0938,26844.32382421,0
+NAN.US,D,20171127,000000,11.0852,11.09,11.0533,11.061,29584.089334145,0
+NAN.US,D,20171128,000000,11.0938,11.0938,11.035,11.0852,35290.124184392,0
+NAN.US,D,20171129,000000,11.0533,11.0697,10.9963,11.0697,41069.591783302,0
+NAN.US,D,20171130,000000,11.0445,11.0938,11.0271,11.0852,76890.293433378,0
+NAN.US,D,20171201,000000,11.0938,11.0938,11.0533,11.0591,76822.032005044,0
+NAN.US,D,20171204,000000,11.035,11.0445,11.0049,11.0185,74001.59389799,0
+NAN.US,D,20171205,000000,11.0271,11.061,10.9499,11.061,134108.88433789,0
+NAN.US,D,20171206,000000,11.061,11.1017,11.061,11.0697,78460.30628505,0
+NAN.US,D,20171207,000000,11.0852,11.0938,11.061,11.0775,62174.784307164,0
+NAN.US,D,20171208,000000,11.0445,11.0775,11.0271,11.0775,60236.573448117,0
+NAN.US,D,20171211,000000,11.0533,11.061,11.0194,11.0194,44375.099737152,0
+NAN.US,D,20171212,000000,10.9894,11.0271,10.9827,11.0118,70972.23444967,0
+NAN.US,D,20171213,000000,10.9827,11.0271,10.9671,11.0049,110217.38442114,0
+NAN.US,D,20171214,000000,11.0118,11.0118,10.9671,10.9894,92933.7976199,0
+NAN.US,D,20171215,000000,10.9759,10.9894,10.9402,10.9759,91123.835504994,0
+NAN.US,D,20171218,000000,10.9499,10.9518,10.8995,10.9247,145996.71550859,0
+NAN.US,D,20171219,000000,10.9159,10.9217,10.8927,10.9159,113464.97358731,0
+NAN.US,D,20171220,000000,10.9072,10.9072,10.8714,10.8995,98744.293140779,0
+NAN.US,D,20171221,000000,10.8541,10.9247,10.8541,10.9247,111954.94805145,0
+NAN.US,D,20171222,000000,10.9314,10.9499,10.8995,10.9045,175595.28453967,0
+NAN.US,D,20171226,000000,10.8638,10.9759,10.8638,10.9671,127177.24656984,0
+NAN.US,D,20171227,000000,10.9402,10.9963,10.9402,10.9575,135127.63444257,0
+NAN.US,D,20171228,000000,10.9402,10.9827,10.9314,10.9759,105563.19612567,0
+NAN.US,D,20171229,000000,10.9963,11.0118,10.9499,11.0118,98193.030393782,0
+NAN.US,D,20180102,000000,11.0194,11.0194,10.9671,11.0049,30586.29121377,0
+NAN.US,D,20180103,000000,10.9963,11.035,10.9963,11.0271,32804.78763461,0
+NAN.US,D,20180104,000000,11.0445,11.0445,11.0118,11.0194,26821.570014766,0
+NAN.US,D,20180105,000000,11.0118,11.035,11.0118,11.0194,28968.702215076,0
+NAN.US,D,20180108,000000,10.9963,11.0271,10.9963,11.0049,41123.373514717,0
+NAN.US,D,20180109,000000,11.0049,11.0194,10.9575,10.9671,93994.952551267,0
+NAN.US,D,20180110,000000,10.9402,10.9671,10.9072,10.9624,78852.292365935,0
+NAN.US,D,20180111,000000,10.9759,10.9759,10.8842,10.8995,137026.54326712,0
+NAN.US,D,20180112,000000,10.8638,10.9072,10.8638,10.8995,104700.6198949,0
+NAN.US,D,20180116,000000,10.8995,10.9072,10.889,10.8995,58149.428563614,0
+NAN.US,D,20180117,000000,10.8995,10.9072,10.8842,10.8995,62912.214585982,0
+NAN.US,D,20180118,000000,10.8793,10.8793,10.8638,10.8714,38941.076336173,0
+NAN.US,D,20180119,000000,10.8793,10.8793,10.8463,10.8714,20609.780036412,0
+NAN.US,D,20180122,000000,10.8463,10.8793,10.8463,10.8541,41784.268252673,0
+NAN.US,D,20180123,000000,10.8714,10.8995,10.8638,10.8714,77003.028216534,0
+NAN.US,D,20180124,000000,10.8714,10.8714,10.8368,10.8463,38558.398631878,0
+NAN.US,D,20180125,000000,10.8203,10.8203,10.7738,10.8008,131814.88664026,0
+NAN.US,D,20180126,000000,10.7641,10.7776,10.7177,10.7641,127506.14254274,0
+NAN.US,D,20180129,000000,10.7257,10.7257,10.5892,10.6376,186656.7387219,0
+NAN.US,D,20180130,000000,10.6376,10.6451,10.5736,10.6219,94291.786338112,0
+NAN.US,D,20180131,000000,10.6376,10.6376,10.5736,10.6299,102990.98139438,0
+NAN.US,D,20180201,000000,10.6531,10.6915,10.6376,10.6673,139643.23135323,0
+NAN.US,D,20180202,000000,10.6133,10.6376,10.6133,10.6299,92374.260760376,0
+NAN.US,D,20180205,000000,10.6451,10.6451,10.5825,10.6057,62142.722121128,0
+NAN.US,D,20180206,000000,10.5736,10.6753,10.5678,10.6451,111621.91502233,0
+NAN.US,D,20180207,000000,10.6673,10.7498,10.6219,10.709,111937.36556234,0
+NAN.US,D,20180208,000000,10.6531,10.6673,10.5825,10.6133,42768.887643181,0
+NAN.US,D,20180209,000000,10.5825,10.5825,10.5109,10.5736,71683.808126844,0
+NAN.US,D,20180212,000000,10.5678,10.5968,10.5475,10.5678,33430.517394335,0
+NAN.US,D,20180213,000000,10.5494,10.6133,10.5494,10.5825,39937.072631403,0
+NAN.US,D,20180214,000000,10.5494,10.6057,10.5494,10.5678,41426.412885954,0
+NAN.US,D,20180215,000000,10.5177,10.5428,10.5109,10.5351,73143.154723491,0
+NAN.US,D,20180216,000000,10.5428,10.5533,10.4935,10.4935,29582.020806013,0
+NAN.US,D,20180220,000000,10.4935,10.5177,10.4258,10.4606,70851.225553988,0
+NAN.US,D,20180221,000000,10.4674,10.4769,10.4026,10.4355,31605.041318447,0
+NAN.US,D,20180222,000000,10.3784,10.421,10.3658,10.3949,107982.33977526,0
+NAN.US,D,20180223,000000,10.3784,10.4509,10.3784,10.418,75502.311057262,0
+NAN.US,D,20180226,000000,10.4769,10.4769,10.4432,10.4606,65784.365896318,0
+NAN.US,D,20180227,000000,10.4432,10.4935,10.4258,10.4606,96558.893170039,0
+NAN.US,D,20180228,000000,10.4432,10.4606,10.4093,10.4509,47204.846220798,0
+NAN.US,D,20180301,000000,10.387,10.4461,10.387,10.4355,91262.426889792,0
+NAN.US,D,20180302,000000,10.4093,10.4093,10.3175,10.3707,150103.77811335,0
+NAN.US,D,20180305,000000,10.3949,10.4258,10.359,10.3784,82353.276228195,0
+NAN.US,D,20180306,000000,10.3513,10.3949,10.3513,10.3949,57086.205104116,0
+NAN.US,D,20180307,000000,10.359,10.387,10.359,10.3784,46809.757347716,0
+NAN.US,D,20180308,000000,10.3707,10.3784,10.3358,10.3446,75086.536902866,0
+NAN.US,D,20180309,000000,10.3175,10.3358,10.2855,10.3002,149800.7387421,0
+NAN.US,D,20180312,000000,10.2439,10.2903,10.2015,10.2518,153311.03098094,0
+NAN.US,D,20180313,000000,10.2361,10.3002,10.2361,10.2903,97037.75743244,0
+NAN.US,D,20180314,000000,10.2701,10.3263,10.2187,10.3263,112891.99129495,0
+NAN.US,D,20180315,000000,10.2903,10.2903,10.2439,10.2701,159409.05191207,0
+NAN.US,D,20180316,000000,10.2187,10.2701,10.2187,10.2612,87320.84653556,0
+NAN.US,D,20180319,000000,10.2187,10.2361,10.1685,10.1927,179177.97526311,0
+NAN.US,D,20180320,000000,10.1299,10.1628,10.0931,10.1096,182235.25984119,0
+NAN.US,D,20180321,000000,10.0767,10.1299,10.0682,10.1145,108903.86905776,0
+NAN.US,D,20180322,000000,10.1096,10.1927,10.1096,10.1861,129879.7785734,0
+NAN.US,D,20180323,000000,10.1861,10.1927,10.1358,10.1927,76697.920317165,0
+NAN.US,D,20180326,000000,10.1472,10.1927,10.1472,10.1861,62512.988656635,0
+NAN.US,D,20180327,000000,10.2015,10.2094,10.1628,10.2094,80811.188506295,0
+NAN.US,D,20180328,000000,10.2094,10.279,10.1763,10.2518,86446.893400078,0
+NAN.US,D,20180329,000000,10.2286,10.2612,10.2015,10.2286,50430.715841593,0
+NAN.US,D,20180402,000000,10.2612,10.2612,10.1898,10.2286,69572.875168832,0
+NAN.US,D,20180403,000000,10.2612,10.2701,10.1927,10.2701,76625.521832568,0
+NAN.US,D,20180404,000000,10.3002,10.3175,10.2518,10.2855,59803.216804605,0
+NAN.US,D,20180405,000000,10.2439,10.2701,10.2361,10.2361,115310.10068046,0
+NAN.US,D,20180406,000000,10.2361,10.2518,10.2094,10.2361,73812.323573974,0
+NAN.US,D,20180409,000000,10.2361,10.2518,10.2361,10.2518,60682.341260417,0
+NAN.US,D,20180410,000000,10.2855,10.2903,10.2439,10.279,77040.261722899,0
+NAN.US,D,20180411,000000,10.2855,10.3002,10.2439,10.2701,118922.78506182,0
+NAN.US,D,20180412,000000,10.2701,10.279,10.2015,10.2361,111722.23863668,0
+NAN.US,D,20180413,000000,10.2612,10.279,10.2015,10.2015,128066.71366631,0
+NAN.US,D,20180416,000000,10.2439,10.2439,10.1763,10.2187,96351.006092841,0
+NAN.US,D,20180417,000000,10.1861,10.2286,10.1619,10.1685,107089.76988658,0
+NAN.US,D,20180418,000000,10.1289,10.1531,10.1145,10.1212,114476.48384353,0
+NAN.US,D,20180419,000000,10.0922,10.1202,10.0672,10.0672,129331.61861861,0
+NAN.US,D,20180420,000000,10.0844,10.1096,10.0672,10.0672,98226.126843883,0
+NAN.US,D,20180423,000000,10.0583,10.0922,10.0254,10.0583,136410.12188398,0
+NAN.US,D,20180424,000000,10.0672,10.1096,10.042,10.1009,96104.851245212,0
+NAN.US,D,20180425,000000,10.0844,10.1145,10.0672,10.1096,154764.1719932,0
+NAN.US,D,20180426,000000,10.1289,10.1289,10.1009,10.1096,99521.025454088,0
+NAN.US,D,20180427,000000,10.1289,10.1289,10.0844,10.1212,79653.84701682,0
+NAN.US,D,20180430,000000,10.1145,10.1387,10.1009,10.1145,95553.588498217,0
+NAN.US,D,20180501,000000,10.1145,10.1541,10.1096,10.1472,128662.44976813,0
+NAN.US,D,20180502,000000,10.1387,10.1531,10.1212,10.1387,69739.391683404,0
+NAN.US,D,20180503,000000,10.1387,10.1927,10.1289,10.1581,124929.79075517,0
+NAN.US,D,20180504,000000,10.1685,10.1861,10.1541,10.1581,50369.694261719,0
+NAN.US,D,20180507,000000,10.1619,10.2094,10.1491,10.1927,73049.036693517,0
+NAN.US,D,20180508,000000,10.1685,10.1685,10.1472,10.1619,59732.886848141,0
+NAN.US,D,20180509,000000,10.1145,10.1619,10.1145,10.1387,72509.150851242,0
+NAN.US,D,20180510,000000,10.1387,10.1619,10.1212,10.1387,77223.326462521,0
+NAN.US,D,20180511,000000,10.1619,10.2094,10.1472,10.1861,98099.946627872,0
+NAN.US,D,20180514,000000,10.2286,10.2518,10.1927,10.2439,79511.118575761,0
+NAN.US,D,20180515,000000,10.2187,10.2187,10.1541,10.1685,156465.53638121,0
+NAN.US,D,20180516,000000,10.1541,10.1861,10.1212,10.1289,102582.44708845,0
+NAN.US,D,20180517,000000,10.1472,10.1619,10.1145,10.1212,73662.355284451,0
+NAN.US,D,20180518,000000,10.1212,10.1472,10.1096,10.1096,166305.5247019,0
+NAN.US,D,20180521,000000,10.0922,10.1289,10.0748,10.1009,83485.795380093,0
+NAN.US,D,20180522,000000,10.0922,10.1212,10.0922,10.0922,39248.252763675,0
+NAN.US,D,20180523,000000,10.1096,10.1289,10.1009,10.1289,70342.367633683,0
+NAN.US,D,20180524,000000,10.1212,10.1783,10.1212,10.1685,91899.533554239,0
+NAN.US,D,20180525,000000,10.1685,10.1927,10.1472,10.1541,76086.67025436,0
+NAN.US,D,20180529,000000,10.1763,10.2518,10.1685,10.2094,131309.13151216,0
+NAN.US,D,20180530,000000,10.1927,10.2286,10.1927,10.1927,62316.478484159,0
+NAN.US,D,20180531,000000,10.2187,10.2361,10.2187,10.2361,20305.706401108,0
+NAN.US,D,20180601,000000,10.2015,10.2855,10.2015,10.2612,147930.78931138,0
+NAN.US,D,20180604,000000,10.279,10.359,10.2518,10.2612,193841.77118603,0
+NAN.US,D,20180605,000000,10.2612,10.3012,10.2612,10.279,91631.659161235,0
+NAN.US,D,20180606,000000,10.2612,10.2855,10.2286,10.2286,78093.142541741,0
+NAN.US,D,20180607,000000,10.2286,10.2612,10.2286,10.2518,33177.122698248,0
+NAN.US,D,20180608,000000,10.2439,10.2612,10.2187,10.2361,78726.112149925,0
+NAN.US,D,20180611,000000,10.2361,10.2612,10.2286,10.2518,43855.899176191,0
+NAN.US,D,20180612,000000,10.2612,10.279,10.2439,10.2439,37273.84266233,0
+NAN.US,D,20180613,000000,10.2439,10.2604,10.2094,10.2094,61455.970781531,0
+NAN.US,D,20180614,000000,10.2187,10.2316,10.1927,10.1927,48683.843834692,0
+NAN.US,D,20180615,000000,10.1927,10.2187,10.1763,10.1763,39767.453324635,0
+NAN.US,D,20180618,000000,10.1763,10.2015,10.1763,10.1861,32556.564258853,0
+NAN.US,D,20180619,000000,10.1935,10.2035,10.1685,10.1898,94830.63791632,0
+NAN.US,D,20180620,000000,10.1861,10.2187,10.1763,10.1861,157195.72681156,0
+NAN.US,D,20180621,000000,10.1861,10.2094,10.1861,10.1861,171317.56836409,0
+NAN.US,D,20180622,000000,10.2094,10.2361,10.1763,10.2187,92936.900412098,0
+NAN.US,D,20180625,000000,10.1927,10.2187,10.1763,10.1927,70176.885383177,0
+NAN.US,D,20180626,000000,10.1927,10.2612,10.1898,10.2361,82340.865059408,0
+NAN.US,D,20180627,000000,10.279,10.2913,10.2286,10.2286,59382.271329881,0
+NAN.US,D,20180628,000000,10.2286,10.2612,10.2286,10.2439,18487.470173676,0
+NAN.US,D,20180629,000000,10.2518,10.2818,10.2439,10.2701,77080.59802146,0
+NAN.US,D,20180702,000000,10.3281,10.3281,10.2855,10.3097,46190.233172387,0
+NAN.US,D,20180703,000000,10.2855,10.3194,10.2855,10.2855,53974.104530545,0
+NAN.US,D,20180705,000000,10.2855,10.2913,10.2612,10.2701,37029.756342833,0
+NAN.US,D,20180706,000000,10.2612,10.2913,10.2612,10.2701,40101.520617842,0
+NAN.US,D,20180709,000000,10.2701,10.28,10.2286,10.2286,48636.267687671,0
+NAN.US,D,20180710,000000,10.2612,10.2913,10.2286,10.279,48078.799356281,0
+NAN.US,D,20180711,000000,10.279,10.2855,10.279,10.279,21475.459059369,0
+NAN.US,D,20180712,000000,10.2913,10.2913,10.2439,10.279,39913.284557894,0
+NAN.US,D,20180713,000000,10.2855,10.2855,10.2361,10.2701,85003.060764417,0
+NAN.US,D,20180716,000000,10.279,10.279,10.2439,10.2612,46073.361332966,0
+NAN.US,D,20180717,000000,10.2612,10.279,10.2361,10.2612,99066.983529264,0
+NAN.US,D,20180718,000000,10.2612,10.2681,10.2361,10.2518,103432.61215043,0
+NAN.US,D,20180719,000000,10.2612,10.2913,10.2612,10.279,34216.558084236,0
+NAN.US,D,20180720,000000,10.2701,10.3194,10.2701,10.2845,52391.680510085,0
+NAN.US,D,20180723,000000,10.2913,10.2913,10.2187,10.2361,94300.060450638,0
+NAN.US,D,20180724,000000,10.2187,10.2518,10.2015,10.2187,55957.823008481,0
+NAN.US,D,20180725,000000,10.2187,10.2518,10.1927,10.2518,96221.723084632,0
+NAN.US,D,20180726,000000,10.2361,10.2701,10.2094,10.2361,83584.050466329,0
+NAN.US,D,20180727,000000,10.2286,10.2518,10.2286,10.2361,116165.43706276,0
+NAN.US,D,20180730,000000,10.2361,10.2439,10.2094,10.2439,60801.281627968,0
+NAN.US,D,20180731,000000,10.2361,10.2612,10.2361,10.2361,51618.050988971,0
+NAN.US,D,20180801,000000,10.2439,10.2439,10.2094,10.2187,60536.510027158,0
+NAN.US,D,20180802,000000,10.2187,10.2439,10.2094,10.2439,78633.028384015,0
+NAN.US,D,20180803,000000,10.2518,10.2612,10.2361,10.2361,86049.735998866,0
+NAN.US,D,20180806,000000,10.2439,10.2604,10.2361,10.2518,66225.996652356,0
+NAN.US,D,20180807,000000,10.2518,10.2612,10.2518,10.2518,33396.386680168,0
+NAN.US,D,20180808,000000,10.2622,10.3012,10.2612,10.2612,65821.599402683,0
+NAN.US,D,20180809,000000,10.2701,10.2855,10.2361,10.2361,206994.50730904,0
+NAN.US,D,20180810,000000,10.2361,10.2808,10.2361,10.2612,71494.53780283,0
+NAN.US,D,20180813,000000,10.2439,10.279,10.2439,10.2518,72048.903342023,0
+NAN.US,D,20180814,000000,10.2913,10.2913,10.279,10.279,21977.077131214,0
+NAN.US,D,20180815,000000,10.2855,10.3097,10.279,10.279,30596.633854427,0
+NAN.US,D,20180816,000000,10.2855,10.2855,10.2612,10.274,83617.146916433,0
+NAN.US,D,20180817,000000,10.2701,10.3012,10.2518,10.2913,105924.1542846,0
+NAN.US,D,20180820,000000,10.2913,10.3097,10.2855,10.2855,60966.763878475,0
+NAN.US,D,20180821,000000,10.279,10.3281,10.279,10.3194,71268.03397245,0
+NAN.US,D,20180822,000000,10.3097,10.3194,10.2855,10.3012,110041.55952998,0
+NAN.US,D,20180823,000000,10.3097,10.3194,10.2855,10.3097,86726.144697806,0
+NAN.US,D,20180824,000000,10.3012,10.3253,10.2913,10.3012,162250.17530044,0
+NAN.US,D,20180827,000000,10.2913,10.3377,10.2913,10.3377,42055.245437875,0
+NAN.US,D,20180828,000000,10.3194,10.3377,10.3097,10.3194,46362.955271351,0
+NAN.US,D,20180829,000000,10.3097,10.3466,10.3012,10.3097,50027.352855985,0
+NAN.US,D,20180830,000000,10.3281,10.3533,10.3012,10.3533,85190.262560301,0
+NAN.US,D,20180831,000000,10.3533,10.36,10.3281,10.3523,50018.044479395,0
+NAN.US,D,20180904,000000,10.361,10.361,10.2913,10.3281,51258.12709412,0
+NAN.US,D,20180905,000000,10.3281,10.3466,10.3281,10.3377,43061.584373764,0
+NAN.US,D,20180906,000000,10.3533,10.3678,10.3012,10.3377,61337.030413979,0
+NAN.US,D,20180907,000000,10.3012,10.3281,10.2855,10.3194,77602.901374617,0
+NAN.US,D,20180910,000000,10.3012,10.3291,10.3012,10.3194,75384.404953777,0
+NAN.US,D,20180911,000000,10.3097,10.3377,10.2855,10.2855,55425.177014665,0
+NAN.US,D,20180912,000000,10.3012,10.3263,10.2612,10.279,117325.88134444,0
+NAN.US,D,20180913,000000,10.279,10.2982,10.2701,10.2701,51307.771769272,0
+NAN.US,D,20180914,000000,10.2612,10.2913,10.2361,10.2518,29983.315263489,0
+NAN.US,D,20180917,000000,10.2518,10.2548,10.1763,10.2361,61467.347686253,0
+NAN.US,D,20180918,000000,10.2094,10.2439,10.2094,10.2094,44474.389087455,0
+NAN.US,D,20180919,000000,10.2094,10.2361,10.1927,10.2015,65960.190787479,0
+NAN.US,D,20180920,000000,10.1763,10.1927,10.1454,10.1676,113749.39620538,0
+NAN.US,D,20180921,000000,10.1599,10.1763,10.1057,10.1269,116047.53095927,0
+NAN.US,D,20180924,000000,10.0806,10.1269,10.0622,10.0622,149025.04069286,0
+NAN.US,D,20180925,000000,10.0545,10.097,10.0458,10.0545,106656.41324309,0
+NAN.US,D,20180926,000000,10.0458,10.0914,10.0458,10.0806,66332.525851118,0
+NAN.US,D,20180927,000000,10.1057,10.1358,10.0884,10.1348,96503.042910493,0
+NAN.US,D,20180928,000000,10.1269,10.1927,10.1145,10.1599,129143.38255865,0
+NAN.US,D,20181001,000000,10.1676,10.1927,10.1269,10.1358,20681.144256941,0
+NAN.US,D,20181002,000000,10.1521,10.2354,10.098,10.1358,74756.606665921,0
+NAN.US,D,20181003,000000,10.1183,10.1348,10.0545,10.1136,83915.014967343,0
+NAN.US,D,20181004,000000,10.0545,10.0806,10.0207,10.0284,76626.556096634,0
+NAN.US,D,20181005,000000,9.98883,10.0458,9.98883,9.98883,83002.794061429,0
+NAN.US,D,20181008,000000,9.94618,10.0284,9.94618,9.98883,47950.550612139,0
+NAN.US,D,20181009,000000,9.98883,10.038,9.95491,10.0138,70569.90572813,0
+NAN.US,D,20181010,000000,10.0052,10.0284,9.95491,10.0138,71355.946418029,0
+NAN.US,D,20181011,000000,10.0138,10.0884,9.99749,10.0458,140684.73526738,0
+NAN.US,D,20181012,000000,10.0458,10.0718,9.96263,9.96263,126529.79726475,0
+NAN.US,D,20181015,000000,10.0052,10.0052,9.9704,10.0052,49362.321061766,0
+NAN.US,D,20181016,000000,10.0138,10.1136,9.98883,10.1136,57828.80670326,0
+NAN.US,D,20181017,000000,10.1136,10.1136,10.0458,10.0806,31773.626361148,0
+NAN.US,D,20181018,000000,10.0207,10.0718,10.0052,10.0052,47354.81451032,0
+NAN.US,D,20181019,000000,10.0052,10.0718,9.97996,10.0718,125947.50659578,0
+NAN.US,D,20181022,000000,10.0545,10.0815,10.0052,10.0458,151945.80241428,0
+NAN.US,D,20181023,000000,10.0207,10.0583,10.0138,10.0207,101199.63603265,0
+NAN.US,D,20181024,000000,10.0207,10.0545,10.0138,10.038,159997.54816545,0
+NAN.US,D,20181025,000000,10.0284,10.0718,10.0207,10.0718,64370.526918561,0
+NAN.US,D,20181026,000000,10.0284,10.097,10.0284,10.0718,78326.88622058,0
+NAN.US,D,20181029,000000,10.0545,10.1454,10.0284,10.0718,95627.021246879,0
+NAN.US,D,20181030,000000,10.0458,10.1358,9.97429,10.0284,107667.92349928,0
+NAN.US,D,20181031,000000,9.98883,10.097,9.9704,10.0284,76289.38601123,0
+NAN.US,D,20181101,000000,10.038,10.0622,9.98883,10.0545,121411.22440378,0
+NAN.US,D,20181102,000000,9.99749,10.0138,9.96263,9.96263,128880.67948599,0
+NAN.US,D,20181105,000000,10.0458,10.0592,9.99749,10.0052,230428.86250876,0
+NAN.US,D,20181106,000000,10.0138,10.0806,10.0052,10.0622,133493.49721882,0
+NAN.US,D,20181107,000000,10.1057,10.1183,10.0718,10.1136,44622.288848844,0
+NAN.US,D,20181108,000000,10.1136,10.1531,10.0884,10.1136,96254.819534734,0
+NAN.US,D,20181109,000000,10.1183,10.1609,10.1183,10.1269,40717.942000977,0
+NAN.US,D,20181112,000000,10.1685,10.1685,10.1057,10.1405,71129.44258765,0
+NAN.US,D,20181113,000000,10.1269,10.2015,10.1269,10.187,91183.822820803,0
+NAN.US,D,20181114,000000,10.1773,10.1965,10.1269,10.1531,165260.91799559,0
+NAN.US,D,20181115,000000,10.1609,10.1773,10.1358,10.1454,75651.245082716,0
+NAN.US,D,20181116,000000,10.1531,10.1773,10.1183,10.1773,101079.66140104,0
+NAN.US,D,20181119,000000,10.1358,10.1685,10.1269,10.1358,103374.69336273,0
+NAN.US,D,20181120,000000,10.097,10.1454,10.0796,10.097,112098.71075657,0
+NAN.US,D,20181121,000000,10.1183,10.1405,10.1057,10.1057,104214.51578406,0
+NAN.US,D,20181123,000000,10.1057,10.1685,10.1057,10.1136,78143.821480957,0
+NAN.US,D,20181126,000000,10.1136,10.1531,10.0884,10.1531,87672.496317886,0
+NAN.US,D,20181127,000000,10.1531,10.1609,10.097,10.1358,79642.4701121,0
+NAN.US,D,20181128,000000,10.1183,10.187,10.1057,10.1472,125695.14616375,0
+NAN.US,D,20181129,000000,10.1609,10.2296,10.1531,10.1685,111190.62690693,0
+NAN.US,D,20181130,000000,10.187,10.2449,10.187,10.2371,134964.22072021,0
+NAN.US,D,20181203,000000,10.2102,10.2711,10.2102,10.2449,89269.400035264,0
+NAN.US,D,20181204,000000,10.2449,10.3115,10.2449,10.2864,123905.86933016,0
+NAN.US,D,20181206,000000,10.2449,10.3002,10.2296,10.2933,124607.10036667,0
+NAN.US,D,20181207,000000,10.2622,10.3022,10.2015,10.2933,106551.95257244,0
+NAN.US,D,20181210,000000,10.2711,10.3552,10.2711,10.3397,57385.107419091,0
+NAN.US,D,20181211,000000,10.3397,10.4026,10.3301,10.3552,104153.49420419,0
+NAN.US,D,20181212,000000,10.28,10.3619,10.28,10.2933,92320.479028963,0
+NAN.US,D,20181213,000000,10.3214,10.3214,10.1676,10.28,86871.975931065,0
+NAN.US,D,20181214,000000,10.28,10.28,10.1935,10.2102,101656.78074968,0
+NAN.US,D,20181217,000000,10.1763,10.1935,10.1259,10.1259,224884.17285276,0
+NAN.US,D,20181218,000000,10.1259,10.2371,10.1259,10.1935,139538.77068262,0
+NAN.US,D,20181219,000000,10.1935,10.3485,10.1173,10.3397,136906.56863552,0
+NAN.US,D,20181220,000000,10.3619,10.387,10.1444,10.2207,170299.85252348,0
+NAN.US,D,20181221,000000,10.1521,10.3301,10.1259,10.28,120840.31063954,0
+NAN.US,D,20181224,000000,10.2622,10.3552,10.2296,10.28,111618.81223012,0
+NAN.US,D,20181226,000000,10.2296,10.3022,10.1173,10.1965,214295.37734854,0
+NAN.US,D,20181227,000000,10.1935,10.3552,10.1444,10.2711,191382.2912379,0
+NAN.US,D,20181228,000000,10.2371,10.2528,10.1676,10.2197,135892.98985117,0
+NAN.US,D,20181231,000000,10.2528,10.2528,10.1599,10.2371,199035.84532379,0
+NAN.US,D,20190102,000000,10.2015,10.3619,10.2015,10.3552,69181.923352012,0
+NAN.US,D,20190103,000000,10.3552,10.4026,10.3552,10.4026,56957.956359975,0
+NAN.US,D,20190104,000000,10.4026,10.419,10.3485,10.4103,34077.966699439,0
+NAN.US,D,20190107,000000,10.4103,10.4867,10.4026,10.4103,64534.974905001,0
+NAN.US,D,20190108,000000,10.4616,10.538,10.4442,10.5206,64851.459709094,0
+NAN.US,D,20190109,000000,10.4779,10.5138,10.4712,10.5138,52213.78709079,0
+NAN.US,D,20190110,000000,10.5041,10.5543,10.5041,10.5138,35181.526457498,0
+NAN.US,D,20190111,000000,10.5543,10.5641,10.5206,10.5543,39035.194366148,0
+NAN.US,D,20190114,000000,10.5456,10.5795,10.5456,10.5456,15971.105701925,0
+NAN.US,D,20190115,000000,10.5206,10.5543,10.5206,10.538,38559.432895943,0
+NAN.US,D,20190116,000000,10.5883,10.5883,10.4867,10.5795,47268.97059287,0
+NAN.US,D,20190117,000000,10.5883,10.6057,10.5641,10.5698,23190.268880233,0
+NAN.US,D,20190118,000000,10.5292,10.6057,10.5292,10.5641,56309.472790804,0
+NAN.US,D,20190122,000000,10.6229,10.6693,10.5883,10.6451,47290.690138248,0
+NAN.US,D,20190123,000000,10.6383,10.6451,10.6229,10.6383,33935.238258378,0
+NAN.US,D,20190124,000000,10.6383,10.6383,10.5698,10.6229,93376.462640002,0
+NAN.US,D,20190125,000000,10.6383,10.6945,10.6383,10.6945,84486.962995653,0
+NAN.US,D,20190128,000000,10.6945,10.6945,10.6383,10.6945,69922.456423025,0
+NAN.US,D,20190129,000000,10.6945,10.7043,10.6693,10.6945,45552.092243873,0
+NAN.US,D,20190130,000000,10.6858,10.7217,10.6773,10.6858,33601.17096517,0
+NAN.US,D,20190131,000000,10.6858,10.7313,10.6773,10.7138,33816.297890828,0
+NAN.US,D,20190201,000000,10.6858,10.7313,10.6693,10.6773,89263.194450872,0
+NAN.US,D,20190204,000000,10.6945,10.7632,10.6858,10.7632,57793.641725029,0
+NAN.US,D,20190205,000000,10.7632,10.772,10.7479,10.772,70573.008520326,0
+NAN.US,D,20190206,000000,10.7815,10.7815,10.7479,10.7815,42674.769613206,0
+NAN.US,D,20190207,000000,10.7815,10.8145,10.772,10.8145,83709.196418276,0
+NAN.US,D,20190208,000000,10.7893,10.8222,10.7632,10.8067,129012.03102234,0
+NAN.US,D,20190211,000000,10.8067,10.8571,10.7971,10.8571,68706.161881808,0
+NAN.US,D,20190212,000000,10.8067,10.9064,10.8067,10.8299,70601.967914163,0
+NAN.US,D,20190213,000000,10.8299,10.8491,10.7632,10.772,51137.118198438,0
+NAN.US,D,20190214,000000,10.8067,10.8657,10.7632,10.8657,44581.952550284,0
+NAN.US,D,20190215,000000,10.8491,10.8571,10.8145,10.8222,14935.8073722,0
+NAN.US,D,20190219,000000,10.8299,10.8299,10.798,10.8145,22103.257347223,0
+NAN.US,D,20190220,000000,10.8571,10.8571,10.8222,10.8571,36787.738551469,0
+NAN.US,D,20190221,000000,10.8571,10.8571,10.8222,10.8222,15475.693214473,0
+NAN.US,D,20190222,000000,10.8648,10.8648,10.7971,10.7971,19192.838266456,0
+NAN.US,D,20190225,000000,10.8571,10.8571,10.7893,10.8145,40422.142478199,0
+NAN.US,D,20190226,000000,10.8396,10.8648,10.8145,10.8648,39632.998996099,0
+NAN.US,D,20190227,000000,10.8648,10.9072,10.8561,10.9072,52383.406397558,0
+NAN.US,D,20190228,000000,10.889,10.889,10.8299,10.8396,62688.813547798,0
+NAN.US,D,20190301,000000,10.8648,10.8648,10.8348,10.8571,39167.580166553,0
+NAN.US,D,20190304,000000,10.8648,10.9671,10.8571,10.9489,56246.3826828,0
+NAN.US,D,20190305,000000,10.9237,10.9769,10.9237,10.9402,24673.403550392,0
+NAN.US,D,20190306,000000,10.9575,11.0591,10.9575,11.0591,34523.734511739,0
+NAN.US,D,20190307,000000,11.0745,11.1007,11.0591,11.0928,35565.23842586,0
+NAN.US,D,20190308,000000,11.0928,11.0928,11.0591,11.0591,7120.9080920706,0
+NAN.US,D,20190311,000000,11.1007,11.1325,11.0775,11.1325,37782.700582634,0
+NAN.US,D,20190312,000000,11.1393,11.1393,11.0832,11.1325,22450.770073287,0
+NAN.US,D,20190313,000000,11.1769,11.1769,11.118,11.1268,31689.85097183,0
+NAN.US,D,20190314,000000,11.1674,11.2119,11.1325,11.2119,26089.311056278,0
+NAN.US,D,20190315,000000,11.2613,11.2613,11.1576,11.1887,23395.053165234,0
+NAN.US,D,20190318,000000,11.2281,11.2281,11.1674,11.2281,17833.815284179,0
+NAN.US,D,20190319,000000,11.2119,11.2437,11.1779,11.2205,33252.623975041,0
+NAN.US,D,20190320,000000,11.203,11.2865,11.203,11.2865,49369.560910225,0
+NAN.US,D,20190321,000000,11.2785,11.3289,11.2735,11.3017,44533.342139197,0
+NAN.US,D,20190322,000000,11.3609,11.3609,11.2735,11.3106,48644.541800196,0
+NAN.US,D,20190325,000000,11.3289,11.4128,11.3163,11.4128,58123.571961973,0
+NAN.US,D,20190326,000000,11.3955,11.3955,11.3289,11.3541,50883.723502353,0
+NAN.US,D,20190327,000000,11.3368,11.3491,11.3289,11.3289,55181.09069517,0
+NAN.US,D,20190328,000000,11.3609,11.3609,11.3199,11.3531,37457.941666017,0
+NAN.US,D,20190329,000000,11.3017,11.3609,11.3017,11.3199,25763.517875597,0
+NAN.US,D,20190401,000000,11.3451,11.4216,11.3289,11.4216,78411.695873964,0
+NAN.US,D,20190402,000000,11.44,11.44,11.3772,11.3965,57630.228002653,0
+NAN.US,D,20190403,000000,11.3955,11.3955,11.3017,11.3106,38859.369474986,0
+NAN.US,D,20190404,000000,11.3199,11.3693,11.2865,11.2865,44081.368742504,0
+NAN.US,D,20190405,000000,11.3017,11.3693,11.2437,11.3289,23101.322170586,0
+NAN.US,D,20190408,000000,11.3693,11.4128,11.3106,11.4128,44134.116209854,0
+NAN.US,D,20190409,000000,11.4128,11.4216,11.359,11.3955,32759.280015722,0
+NAN.US,D,20190410,000000,11.4216,11.4488,11.4128,11.4216,41672.567733581,0
+NAN.US,D,20190411,000000,11.44,11.4488,11.3723,11.4488,29734.057623667,0
+NAN.US,D,20190412,000000,11.4128,11.4903,11.4044,11.4216,23482.965610815,0
+NAN.US,D,20190415,000000,11.4044,11.44,11.4044,11.44,19563.104801962,0
+NAN.US,D,20190416,000000,11.3693,11.44,11.3609,11.3693,25341.538136806,0
+NAN.US,D,20190417,000000,11.3451,11.3868,11.2513,11.3531,41040.632389463,0
+NAN.US,D,20190418,000000,11.3609,11.3609,11.2855,11.3007,38767.319973141,0
+NAN.US,D,20190422,000000,11.3189,11.3319,11.2109,11.2271,74023.313443368,0
+NAN.US,D,20190423,000000,11.2109,11.293,11.1847,11.2197,45139.420881673,0
+NAN.US,D,20190424,000000,11.2271,11.2603,11.202,11.2563,57770.887915583,0
+NAN.US,D,20190425,000000,11.2603,11.3289,11.2603,11.2775,41528.805028454,0
+NAN.US,D,20190426,000000,11.3007,11.3609,11.2775,11.3451,44667.796467734,0
+NAN.US,D,20190429,000000,11.3189,11.3733,11.2698,11.3097,64176.085274216,0
+NAN.US,D,20190430,000000,11.293,11.3531,11.293,11.3531,46764.249728826,0
+NAN.US,D,20190501,000000,11.3693,11.4573,11.3289,11.4488,51415.3352321,0
+NAN.US,D,20190502,000000,11.4573,11.5066,11.3772,11.5066,53868.609595847,0
+NAN.US,D,20190503,000000,11.5252,11.5252,11.4748,11.5066,41878.386282648,0
+NAN.US,D,20190506,000000,11.5397,11.5559,11.4903,11.5252,69489.099779514,0
+NAN.US,D,20190507,000000,11.5484,11.5909,11.5416,11.5909,37074.229697657,0
+NAN.US,D,20190508,000000,11.5909,11.6228,11.5861,11.5909,35276.678751539,0
+NAN.US,D,20190509,000000,11.6073,11.6111,11.5155,11.5811,17902.076712513,0
+NAN.US,D,20190510,000000,11.6073,11.6423,11.5559,11.5986,42217.624896184,0
+NAN.US,D,20190513,000000,11.6228,11.6423,11.5909,11.6423,29111.430656139,0
+NAN.US,D,20190514,000000,11.6585,11.6867,11.6295,11.6867,72730.483361292,0
+NAN.US,D,20190515,000000,11.6953,11.7029,11.6585,11.6585,33627.027566811,0
+NAN.US,D,20190516,000000,11.7029,11.7119,11.6073,11.6682,31766.386512687,0
+NAN.US,D,20190517,000000,11.6682,11.6953,11.6141,11.6228,35503.18258192,0
+NAN.US,D,20190520,000000,11.6682,11.7119,11.6228,11.6682,52923.292239834,0
+NAN.US,D,20190521,000000,11.6682,11.6787,11.6423,11.6585,19119.405517796,0
+NAN.US,D,20190522,000000,11.6585,11.6867,11.5725,11.6073,47303.101307037,0
+NAN.US,D,20190523,000000,11.6073,11.6682,11.5986,11.5986,49418.17132131,0
+NAN.US,D,20190524,000000,11.6507,11.6565,11.497,11.5318,68939.905560648,0
+NAN.US,D,20190528,000000,11.5318,11.5811,11.5056,11.5145,39870.879731202,0
+NAN.US,D,20190529,000000,11.5725,11.6228,11.5639,11.5909,71048.769990528,0
+NAN.US,D,20190530,000000,11.5909,11.6585,11.5811,11.6323,43700.759566342,0
+NAN.US,D,20190531,000000,11.6682,11.6682,11.5484,11.6585,83980.17360348,0
+NAN.US,D,20190603,000000,11.6323,11.6682,11.5909,11.6073,64079.898716112,0
+NAN.US,D,20190604,000000,11.5899,11.6228,11.5639,11.5725,24203.847664581,0
+NAN.US,D,20190605,000000,11.6141,11.6423,11.5639,11.5639,35848.626779849,0
+NAN.US,D,20190606,000000,11.5725,11.6151,11.5559,11.5559,40571.076503653,0
+NAN.US,D,20190607,000000,11.6141,11.6228,11.6073,11.6073,26387.179107189,0
+NAN.US,D,20190610,000000,11.6228,11.6507,11.6033,11.6507,39510.955836351,0
+NAN.US,D,20190611,000000,11.6507,11.7119,11.6468,11.6953,54805.652839336,0
+NAN.US,D,20190612,000000,11.6953,11.737,11.6953,11.7281,35680.041737148,0
+NAN.US,D,20190613,000000,11.7543,11.8036,11.6981,11.8036,37380.371861092,0
+NAN.US,D,20190614,000000,11.8122,11.8122,11.7862,11.8122,55772.689740728,0
+NAN.US,D,20190617,000000,11.8363,11.8363,11.7938,11.8288,78146.924273154,0
+NAN.US,D,20190618,000000,11.8122,11.8809,11.8036,11.8809,59938.705397208,0
+NAN.US,D,20190619,000000,11.8625,11.8896,11.8452,11.8549,33064.387915091,0
+NAN.US,D,20190620,000000,11.8896,11.8994,11.8288,11.8722,102776.88873278,0
+NAN.US,D,20190621,000000,11.8722,11.8722,11.8363,11.8625,11628.230890217,0
+NAN.US,D,20190624,000000,11.9069,11.9069,11.8363,11.8809,52538.546007408,0
+NAN.US,D,20190625,000000,11.8549,11.8994,11.8549,11.8994,30374.267080309,0
+NAN.US,D,20190626,000000,11.8994,11.9245,11.8809,11.9069,51477.39107604,0
+NAN.US,D,20190627,000000,11.9245,11.9504,11.9245,11.9504,67381.269613697,0
+NAN.US,D,20190628,000000,11.9504,11.9504,11.8452,11.8452,60342.068382814,0
+NAN.US,D,20190701,000000,11.9331,11.9592,11.8809,11.9069,31320.618700389,0
+NAN.US,D,20190702,000000,11.8809,11.8896,11.8549,11.8549,39177.922807211,0
+NAN.US,D,20190703,000000,11.8549,11.8809,11.8452,11.8452,17662.12744928,0
+NAN.US,D,20190705,000000,11.8809,11.8809,11.7862,11.7862,35970.669939598,0
+NAN.US,D,20190708,000000,11.7938,11.8036,11.7785,11.7862,28756.678081617,0
+NAN.US,D,20190709,000000,11.7785,11.8452,11.7463,11.7543,53674.167951504,0
+NAN.US,D,20190710,000000,11.7938,11.8363,11.7919,11.8363,27022.217243505,0
+NAN.US,D,20190711,000000,11.8363,11.9681,11.8363,11.9592,71226.663409823,0
+NAN.US,D,20190712,000000,11.9942,12.0115,11.9681,12.0115,41188.532150852,0
+NAN.US,D,20190715,000000,12.0017,12.0249,11.9843,11.9942,13747.437960756,0
+NAN.US,D,20190716,000000,12.0017,12.0183,11.9504,12.0017,48219.459269212,0
+NAN.US,D,20190717,000000,12.0017,12.0017,11.9419,11.9824,19309.710105877,0
+NAN.US,D,20190718,000000,12.0115,12.0115,11.9681,12.0017,45581.051637711,0
+NAN.US,D,20190719,000000,12.0115,12.0183,11.9873,12.0017,7260.5337409349,0
+NAN.US,D,20190722,000000,12.0115,12.0115,11.9504,11.9843,25995.193026304,0
+NAN.US,D,20190723,000000,12.0017,12.0017,11.9504,11.9843,17126.378663268,0
+NAN.US,D,20190724,000000,12.0327,12.0327,12.0017,12.0327,49492.638334039,0
+NAN.US,D,20190725,000000,12.0618,12.0618,12.0415,12.052,35772.09123899,0
+NAN.US,D,20190726,000000,12.0782,12.0782,11.9755,12.0685,70080.698825071,0
+NAN.US,D,20190729,000000,12.0327,12.1034,12.0327,12.1034,36283.017687426,0
+NAN.US,D,20190730,000000,12.1034,12.1207,12.0685,12.0879,29560.301260636,0
+NAN.US,D,20190731,000000,12.1111,12.1303,12.0115,12.1111,135646.83500353,0
+NAN.US,D,20190801,000000,12.1303,12.1565,12.1111,12.1565,375111.02838991,0
+NAN.US,D,20190802,000000,12.1479,12.1632,12.1207,12.1207,36847.725867277,0
+NAN.US,D,20190805,000000,12.1632,12.1807,12.0955,12.14,47399.287865143,0
+NAN.US,D,20190806,000000,12.1479,12.1479,12.1034,12.1303,61460.107837794,0
+NAN.US,D,20190807,000000,12.1565,12.2251,12.1479,12.1711,52573.71098564,0
+NAN.US,D,20190808,000000,12.1807,12.1807,12.0425,12.0618,70422.00596674,0
+NAN.US,D,20190809,000000,12.0685,12.1807,12.0425,12.052,77509.81760871,0
+NAN.US,D,20190812,000000,12.2086,12.2086,12.1303,12.1632,71432.48195889,0
+NAN.US,D,20190813,000000,12.1632,12.1991,12.1469,12.1893,54931.833055345,0
+NAN.US,D,20190814,000000,12.2579,12.2579,12.1565,12.2328,57773.99070778,0
+NAN.US,D,20190815,000000,12.2579,12.2658,12.2086,12.2328,47447.898276229,0
+NAN.US,D,20190816,000000,12.2426,12.2502,12.1711,12.1807,18144.094503877,0
+NAN.US,D,20190819,000000,12.1991,12.2658,12.1807,12.1991,92258.423185022,0
+NAN.US,D,20190820,000000,12.2426,12.2658,12.1893,12.2251,52838.48258645,0
+NAN.US,D,20190821,000000,12.2086,12.2919,12.2086,12.2426,36566.406041417,0
+NAN.US,D,20190822,000000,12.2426,12.2919,12.1991,12.2086,31861.538806729,0
+NAN.US,D,20190823,000000,12.2164,12.2164,12.1479,12.1893,44056.54640493,0
+NAN.US,D,20190826,000000,12.1632,12.2086,12.14,12.1807,41336.431912243,0
+NAN.US,D,20190827,000000,12.2086,12.2328,12.1207,12.2086,55319.682079969,0
+NAN.US,D,20190828,000000,12.2251,12.2579,12.1991,12.2328,93802.579435053,0
+NAN.US,D,20190829,000000,12.2579,12.2725,12.2164,12.2426,40028.087869182,0
+NAN.US,D,20190830,000000,12.2725,12.2821,12.2426,12.2658,13883.960817422,0
+NAN.US,D,20190903,000000,12.3005,12.3092,12.2086,12.2502,58428.679861343,0
+NAN.US,D,20190904,000000,12.2328,12.3005,12.1893,12.2164,114876.74403695,0
+NAN.US,D,20190905,000000,12.2086,12.2579,12.1207,12.1711,56767.651771893,0
+NAN.US,D,20190906,000000,12.1632,12.2086,12.1632,12.1991,20359.488132521,0
+NAN.US,D,20190909,000000,12.1991,12.1991,12.1207,12.14,44165.144131823,0
+NAN.US,D,20190910,000000,12.1711,12.1711,12.0955,12.1111,39219.293369836,0
+NAN.US,D,20190911,000000,12.1207,12.1565,12.1207,12.1207,35795.8793125,0
+NAN.US,D,20190912,000000,12.0955,12.1111,11.9824,12.0007,53407.327822562,0
+NAN.US,D,20190913,000000,11.9311,12.0173,11.8258,11.8336,48514.224527925,0
+NAN.US,D,20190916,000000,11.7417,12.0007,11.7417,11.853,63070.456988026,0
+NAN.US,D,20190917,000000,11.8703,12.051,11.8703,11.9746,64126.440599065,0
+NAN.US,D,20190918,000000,11.9671,12.0782,11.9671,12.0415,58475.221744299,0
+NAN.US,D,20190919,000000,12.0685,12.1632,12.0415,12.1479,56140.887748102,0
+NAN.US,D,20190920,000000,12.14,12.1691,12.14,12.1479,41156.469964817,0
+NAN.US,D,20190923,000000,12.1479,12.2502,12.1371,12.2164,26520.59917166,0
+NAN.US,D,20190924,000000,12.2426,12.2502,12.1991,12.2164,44564.370061168,0
+NAN.US,D,20190925,000000,12.2086,12.2502,12.1893,12.1893,57073.793935328,0
+NAN.US,D,20190926,000000,12.2328,12.3014,12.2328,12.2735,31624.692335693,0
+NAN.US,D,20190927,000000,12.3014,12.3014,12.2426,12.2426,15707.368365182,0
+NAN.US,D,20190930,000000,12.2667,12.3294,12.2589,12.3199,25531.842724889,0
+NAN.US,D,20191001,000000,12.3102,12.3392,12.2426,12.2667,38470.486186298,0
+NAN.US,D,20191002,000000,12.2831,12.3566,12.2426,12.2735,24145.928876904,0
+NAN.US,D,20191003,000000,12.3294,12.3731,12.3102,12.3102,53947.213664838,0
+NAN.US,D,20191004,000000,12.3566,12.3566,12.2831,12.2929,29002.832929244,0
+NAN.US,D,20191007,000000,12.2929,12.4068,12.2667,12.2929,107248.01228863,0
+NAN.US,D,20191008,000000,12.3294,12.3392,12.2251,12.2502,51090.576315485,0
+NAN.US,D,20191009,000000,12.2735,12.3294,12.2735,12.3294,19747.203805651,0
+NAN.US,D,20191010,000000,12.3199,12.348,12.2831,12.348,31368.194847408,0
+NAN.US,D,20191011,000000,12.3294,12.3392,12.2977,12.3014,63413.832657824,0
+NAN.US,D,20191014,000000,12.2929,12.348,12.2667,12.2667,25662.159997162,0
+NAN.US,D,20191015,000000,12.2735,12.3294,12.2667,12.2735,17685.91552279,0
+NAN.US,D,20191016,000000,12.2667,12.2773,12.1991,12.2426,39484.064970646,0
+NAN.US,D,20191017,000000,12.1982,12.2929,12.1982,12.2502,49241.312166083,0
+NAN.US,D,20191018,000000,12.2426,12.2735,12.1982,12.1982,17040.534745819,0
+NAN.US,D,20191021,000000,12.1883,12.2251,12.1469,12.1797,61486.998703501,0
+NAN.US,D,20191022,000000,12.1632,12.2155,12.1479,12.1883,29927.465003945,0
+NAN.US,D,20191023,000000,12.2251,12.2251,12.1469,12.1883,46993.856351405,0
+NAN.US,D,20191024,000000,12.2251,12.2251,12.1197,12.1797,27526.938107546,0
+NAN.US,D,20191025,000000,12.2155,12.2155,12.1111,12.1197,38343.271706221,0
+NAN.US,D,20191028,000000,12.1034,12.1139,12.0095,12.0869,32717.909453094,0
+NAN.US,D,20191029,000000,12.0675,12.1034,12.0164,12.0945,65207.24654768,0
+NAN.US,D,20191030,000000,12.1034,12.1294,12.0164,12.1197,52466.147522812,0
+NAN.US,D,20191031,000000,12.139,12.2251,12.139,12.1982,70110.692482976,0
+NAN.US,D,20191101,000000,12.2076,12.2328,12.1469,12.1883,52115.532004553,0
+NAN.US,D,20191104,000000,12.139,12.2076,12.0869,12.1469,39314.445663876,0
+NAN.US,D,20191105,000000,12.1469,12.1982,12.1111,12.1555,53042.232607385,0
+NAN.US,D,20191106,000000,12.1883,12.2831,12.1797,12.2667,204089.2595486,0
+NAN.US,D,20191107,000000,12.2667,12.2667,12.1632,12.1883,30511.824201042,0
+NAN.US,D,20191108,000000,12.1982,12.2328,12.1632,12.1701,29689.584268843,0
+NAN.US,D,20191111,000000,12.1632,12.1632,12.1197,12.139,32145.961424786,0
+NAN.US,D,20191112,000000,12.1469,12.1883,12.139,12.1883,57716.071920102,0
+NAN.US,D,20191113,000000,12.1883,12.2076,12.0675,12.1469,34540.28273679,0
+NAN.US,D,20191114,000000,12.1555,12.1701,12.1507,12.1632,42533.07543621,0
+NAN.US,D,20191115,000000,12.1797,12.1883,12.1555,12.1701,16930.902754859,0
+NAN.US,D,20191118,000000,12.1982,12.2076,12.1294,12.1632,35457.674963029,0
+NAN.US,D,20191119,000000,12.1632,12.2426,12.1111,12.1111,58842.385487606,0
+NAN.US,D,20191120,000000,12.1701,12.2155,12.139,12.1883,40742.764338553,0
+NAN.US,D,20191121,000000,12.1555,12.2251,12.1111,12.1197,52158.971095311,0
+NAN.US,D,20191122,000000,12.1555,12.1797,12.139,12.1469,39220.327633901,0
+NAN.US,D,20191125,000000,12.1555,12.1797,12.139,12.1797,53930.665439787,0
+NAN.US,D,20191126,000000,12.1797,12.2502,12.139,12.1632,33607.376549564,0
+NAN.US,D,20191127,000000,12.2251,12.2589,12.2251,12.2589,34367.560637825,0
+NAN.US,D,20191129,000000,12.2667,12.3489,12.2667,12.3489,40605.20721782,0
+NAN.US,D,20191202,000000,12.3489,12.3566,12.2589,12.3489,37693.753872986,0
+NAN.US,D,20191203,000000,12.3654,12.3896,12.3276,12.3817,50235.239933182,0
+NAN.US,D,20191204,000000,12.3817,12.3817,12.3209,12.3402,35987.218164646,0
+NAN.US,D,20191205,000000,12.3566,12.3991,12.3566,12.3991,38983.481162865,0
+NAN.US,D,20191206,000000,12.3896,12.4214,12.3788,12.4214,35633.499854191,0
+NAN.US,D,20191209,000000,12.431,12.4408,12.3817,12.3896,67321.28229789,0
+NAN.US,D,20191210,000000,12.3896,12.4214,12.3402,12.3402,101568.8683041,0
+NAN.US,D,20191211,000000,12.3489,12.4078,12.3402,12.3402,25392.217076025,0
+NAN.US,D,20191212,000000,12.3797,12.3972,12.2648,12.2648,56568.038807221,0
+NAN.US,D,20191213,000000,12.2725,12.3721,12.2648,12.2821,47472.720613804,0
+NAN.US,D,20191216,000000,12.3092,12.3634,12.2725,12.2725,17509.056367562,0
+NAN.US,D,20191217,000000,12.3284,12.3383,12.287,12.319,26861.906313327,0
+NAN.US,D,20191218,000000,12.319,12.3634,12.3005,12.3634,23877.020219833,0
+NAN.US,D,20191219,000000,12.3721,12.3972,12.2821,12.3876,64382.938087349,0
+NAN.US,D,20191220,000000,12.3876,12.3972,12.3876,12.3972,30027.788618313,0
+NAN.US,D,20191223,000000,12.4138,12.4138,12.3634,12.3634,13796.048371843,0
+NAN.US,D,20191224,000000,12.3972,12.4194,12.3721,12.4138,15935.940723694,0
+NAN.US,D,20191226,000000,12.429,12.4389,12.3972,12.4389,23774.628077332,0
+NAN.US,D,20191227,000000,12.4484,12.4484,12.3972,12.4068,29089.711110761,0
+NAN.US,D,20191230,000000,12.3876,12.4389,12.3383,12.3972,107768.24711368,0
+NAN.US,D,20191231,000000,12.4068,12.4389,12.3556,12.3972,31478.861102435,0
+NAN.US,D,20200102,000000,12.4138,12.4854,12.3972,12.4755,69986.580795096,0
+NAN.US,D,20200103,000000,12.4755,12.5095,12.4755,12.492,62261.66248868,0
+NAN.US,D,20200106,000000,12.5095,12.5278,12.492,12.492,41901.140092092,0
+NAN.US,D,20200107,000000,12.5278,12.5355,12.4522,12.492,45261.464041422,0
+NAN.US,D,20200108,000000,12.5095,12.5355,12.492,12.5278,13948.085189495,0
+NAN.US,D,20200109,000000,12.5278,12.5278,12.4948,12.4997,24710.637056754,0
+NAN.US,D,20200110,000000,12.492,12.5189,12.4755,12.4755,68883.021037038,0
+NAN.US,D,20200113,000000,12.5441,12.5539,12.4997,12.5355,49723.279220681,0
+NAN.US,D,20200114,000000,12.5539,12.5829,12.5441,12.5539,39351.679170241,0
+NAN.US,D,20200115,000000,12.6167,12.6167,12.5569,12.5733,67108.223900362,0
+NAN.US,D,20200116,000000,12.5829,12.6004,12.5355,12.5569,60748.534160619,0
+NAN.US,D,20200117,000000,12.5441,12.5915,12.5355,12.5441,24782.001277284,0
+NAN.US,D,20200121,000000,12.5189,12.6167,12.5189,12.6167,52721.610747029,0
+NAN.US,D,20200122,000000,12.6098,12.6098,12.5866,12.6098,48661.090025248,0
+NAN.US,D,20200123,000000,12.6098,12.6256,12.5994,12.6256,18869.113613905,0
+NAN.US,D,20200124,000000,12.6339,12.6516,12.5733,12.6256,52912.949599178,0
+NAN.US,D,20200127,000000,12.6922,12.6922,12.6516,12.6823,63095.279325601,0
+NAN.US,D,20200128,000000,12.6922,12.6922,12.6611,12.668,37200.409913668,0
+NAN.US,D,20200129,000000,12.7018,12.7105,12.668,12.7105,41471.920504844,0
+NAN.US,D,20200130,000000,12.7202,12.7202,12.7018,12.7105,30583.188421573,0
+NAN.US,D,20200131,000000,12.7105,12.7193,12.6747,12.6922,77513.954664971,0
+NAN.US,D,20200203,000000,12.7105,12.7202,12.7018,12.7105,37609.978483668,0
+NAN.US,D,20200204,000000,12.7018,12.7018,12.6601,12.668,40192.535855622,0
+NAN.US,D,20200205,000000,12.7018,12.7105,12.6601,12.7105,69333.960169664,0
+NAN.US,D,20200206,000000,12.7018,12.7366,12.6823,12.7202,45311.108716576,0
+NAN.US,D,20200207,000000,12.7366,12.7444,12.7366,12.7444,20061.620081611,0
+NAN.US,D,20200210,000000,12.7638,12.7898,12.7434,12.7898,29237.610872149,0
+NAN.US,D,20200211,000000,12.7898,12.8188,12.7539,12.8188,56805.919542321,0
+NAN.US,D,20200212,000000,12.8275,12.8275,12.7994,12.8188,38694.921488545,0
+NAN.US,D,20200213,000000,12.8255,12.8255,12.7976,12.8169,41588.792344262,0
+NAN.US,D,20200214,000000,12.8352,12.869,12.7976,12.7976,70286.517374138,0
+NAN.US,D,20200218,000000,12.8072,12.8352,12.7976,12.8217,41405.727604641,0
+NAN.US,D,20200219,000000,12.8352,12.8352,12.8226,12.8352,17683.84699466,0
+NAN.US,D,20200220,000000,12.8517,12.8614,12.8169,12.842,30375.301344375,0
+NAN.US,D,20200221,000000,12.8352,12.842,12.779,12.7878,46536.711634381,0
+NAN.US,D,20200224,000000,12.8352,12.8517,12.8004,12.8352,75554.024260546,0
+NAN.US,D,20200225,000000,12.8255,12.8517,12.7878,12.7878,61254.289288727,0
+NAN.US,D,20200226,000000,12.8517,12.8614,12.7424,12.7424,102604.16663382,0
+NAN.US,D,20200227,000000,12.7424,12.779,12.6999,12.7184,86230.732210356,0
+NAN.US,D,20200228,000000,12.7346,12.8169,12.5975,12.6804,63639.302224139,0
+NAN.US,D,20200302,000000,12.7878,12.8614,12.7695,12.8072,44848.792679225,0
+NAN.US,D,20200303,000000,12.7656,12.8787,12.7656,12.8749,28654.285939117,0
+NAN.US,D,20200304,000000,12.8787,12.931,12.8787,12.9135,30355.650327128,0
+NAN.US,D,20200305,000000,12.9039,12.9387,12.9039,12.9212,13227.203135728,0
+NAN.US,D,20200306,000000,12.9039,12.9097,12.7618,12.7618,65750.235182153,0
+NAN.US,D,20200309,000000,12.7346,12.7346,12.5161,12.5703,80096.512036923,0
+NAN.US,D,20200310,000000,12.5327,12.6533,12.436,12.4774,32504.85105557,0
+NAN.US,D,20200311,000000,12.5327,12.5975,12.0869,12.0994,146907.90215045,0
+NAN.US,D,20200312,000000,10.5563,11.7572,10.5466,10.9798,262332.80614218,0
+NAN.US,D,20200313,000000,11.1818,11.4671,11.1818,11.3636,176570.59555358,0
+NAN.US,D,20200316,000000,10.5736,10.9527,10.5466,10.7835,197848.51017641,0
+NAN.US,D,20200317,000000,10.8561,11.0039,10.8561,10.9711,188605.29222161,0
+NAN.US,D,20200318,000000,10.3291,10.5911,9.56429,9.67645,405492.53531869,0
+NAN.US,D,20200319,000000,9.15038,9.8021,9.07274,9.72957,209631.88067648,0
+NAN.US,D,20200320,000000,9.85435,10.3794,9.82532,10.039,390544.3167777,0
+NAN.US,D,20200323,000000,10.039,10.0545,9.52852,9.69482,229297.37762094,0
+NAN.US,D,20200324,000000,9.88631,10.3002,9.88631,10.3002,129588.11610689,0
+NAN.US,D,20200325,000000,10.2681,10.8832,10.2586,10.8378,187342.45579742,0
+NAN.US,D,20200326,000000,10.8106,11.3471,10.8106,11.2494,190764.8355907,0
+NAN.US,D,20200327,000000,11.1917,11.355,11.0572,11.1625,109608.20288647,0
+NAN.US,D,20200330,000000,11.2765,11.4276,11.2001,11.4276,120419.36516483,0
+NAN.US,D,20200331,000000,11.4555,11.5569,11.4323,11.5407,116109.58680321,0
+NAN.US,D,20200401,000000,11.437,11.442,11.0658,11.2494,142920.81417732,0
+NAN.US,D,20200402,000000,11.2169,11.2169,10.9082,10.9527,45298.697547788,0
+NAN.US,D,20200403,000000,10.7651,10.9788,10.7651,10.8561,67307.836865036,0
+NAN.US,D,20200406,000000,10.9257,11.1315,10.9257,10.9876,69614.245731459,0
+NAN.US,D,20200407,000000,11.1112,11.2411,11.1017,11.2001,47939.173707417,0
+NAN.US,D,20200408,000000,11.12,11.3916,11.12,11.3723,69829.372657116,0
+NAN.US,D,20200409,000000,11.4787,11.7039,11.4565,11.6827,94386.938632152,0
+NAN.US,D,20200413,000000,11.5318,11.7611,11.356,11.356,151726.53843235,0
+NAN.US,D,20200414,000000,11.4622,11.5484,11.4622,11.5048,62344.403613933,0
+NAN.US,D,20200415,000000,11.5048,11.6537,11.4787,11.6092,62788.102898101,0
+NAN.US,D,20200416,000000,11.5232,11.6092,11.5048,11.5048,19447.267226608,0
+NAN.US,D,20200417,000000,11.6092,11.6729,11.471,11.5135,51246.750189399,0
+NAN.US,D,20200420,000000,11.3703,11.5639,11.3703,11.4787,34093.480660425,0
+NAN.US,D,20200421,000000,11.5232,11.5232,11.3703,11.4158,30125.009440486,0
+NAN.US,D,20200422,000000,11.3703,11.3975,11.2573,11.2573,68577.913137668,0
+NAN.US,D,20200423,000000,11.3541,11.3541,11.1788,11.2573,104434.81403004,0
+NAN.US,D,20200424,000000,11.2922,11.2922,11.0543,11.2139,112345.89986827,0
+NAN.US,D,20200427,000000,11.117,11.1983,10.8619,10.9353,152813.54996536,0
+NAN.US,D,20200428,000000,10.9575,11.0261,10.9045,10.9227,113267.42915079,0
+NAN.US,D,20200429,000000,11.035,11.2706,10.9671,11.1788,121309.86652536,0
+NAN.US,D,20200430,000000,11.2401,11.2401,11.063,11.1268,29180.726348537,0
+NAN.US,D,20200501,000000,11.117,11.2573,11.1083,11.2311,87026.081276848,0
+NAN.US,D,20200504,000000,11.2059,11.2474,11.1596,11.2401,52547.854383999,0
+NAN.US,D,20200505,000000,11.2825,11.471,11.2401,11.435,81118.364933797,0
+NAN.US,D,20200506,000000,11.4448,11.6004,11.4448,11.4961,58497.975553741,0
+NAN.US,D,20200507,000000,11.5308,11.5919,11.5048,11.5048,17857.603357689,0
+NAN.US,D,20200508,000000,11.6004,11.6171,11.5135,11.6171,51505.316205813,0
+NAN.US,D,20200511,000000,11.6171,11.6171,11.4748,11.5484,46972.136806025,0
+NAN.US,D,20200512,000000,11.5821,11.5821,11.4874,11.5048,61254.289288727,0
+NAN.US,D,20200513,000000,11.498,11.5639,11.4072,11.4622,53694.853232816,0
+NAN.US,D,20200514,000000,11.5416,11.5416,11.2583,11.2922,99885.086405203,0
+NAN.US,D,20200515,000000,11.3376,11.3376,11.2242,11.3189,35455.606434898,0
+NAN.US,D,20200518,000000,11.3189,11.3723,11.2755,11.3097,39901.907653171,0
+NAN.US,D,20200519,000000,11.2755,11.3097,11.2755,11.2755,42407.929484265,0
+NAN.US,D,20200520,000000,11.2835,11.3994,11.2835,11.3994,63597.931661514,0
+NAN.US,D,20200521,000000,11.4632,11.497,11.3822,11.437,35039.832280503,0
+NAN.US,D,20200522,000000,11.473,11.5569,11.4632,11.5569,24528.606581198,0
+NAN.US,D,20200526,000000,11.5657,11.7473,11.4797,11.7019,137711.2260786,0
+NAN.US,D,20200527,000000,11.6847,11.7977,11.6749,11.7977,49331.293139795,0
+NAN.US,D,20200528,000000,11.8248,11.8684,11.7553,11.8161,42483.430761058,0
+NAN.US,D,20200529,000000,11.8684,11.9128,11.7281,11.9128,39791.241398146,0
+NAN.US,D,20200601,000000,11.9128,11.9853,11.9089,11.9226,50029.421384116,0
+NAN.US,D,20200602,000000,11.9681,12.0125,11.8974,11.9951,32433.486835038,0
+NAN.US,D,20200603,000000,12.0278,12.0278,11.8965,11.9399,52012.105597987,0
+NAN.US,D,20200604,000000,11.9681,11.9681,11.8625,11.9311,30367.02723185,0
+NAN.US,D,20200605,000000,11.9592,12.0036,11.8867,11.9226,35619.020157273,0
+NAN.US,D,20200608,000000,11.9853,12.0036,11.9681,12.0036,43549.757012755,0
+NAN.US,D,20200609,000000,11.9494,12.0733,11.9409,12.0278,47381.705376025,0
+NAN.US,D,20200610,000000,11.9765,12.0268,11.9681,11.9853,22218.060658513,0
+NAN.US,D,20200611,000000,12.0125,12.0125,11.8075,11.8161,24406.56342145,0
+NAN.US,D,20200612,000000,12.0665,12.0665,11.7997,11.8615,66260.127366522,0
+NAN.US,D,20200615,000000,11.8615,11.8984,11.7814,11.8336,28627.395073409,0
+NAN.US,D,20200616,000000,11.7909,11.8789,11.7785,11.8789,51908.679191421,0
+NAN.US,D,20200617,000000,11.8984,11.9245,11.8258,11.9069,42822.669374596,0
+NAN.US,D,20200618,000000,11.9147,11.9147,11.8703,11.8703,16706.467452608,0
+NAN.US,D,20200619,000000,11.9245,11.9341,11.8703,11.8703,21700.928625683,0
+NAN.US,D,20200622,000000,11.8336,11.9147,11.8336,11.8984,20246.753349364,0
+NAN.US,D,20200623,000000,12.0066,12.0066,11.9341,11.9785,36711.203010609,0
+NAN.US,D,20200624,000000,12.0066,12.0066,11.9147,11.9147,23560.535415741,0
+NAN.US,D,20200625,000000,11.971,12.0144,11.9341,11.9883,25210.186600467,0
+NAN.US,D,20200626,000000,11.9429,11.9746,11.8703,11.8789,22385.611437149,0
+NAN.US,D,20200629,000000,11.9429,12.0308,11.9245,12.0066,24454.13956847,0
+NAN.US,D,20200630,000000,12.0762,12.0762,11.9523,11.9978,39705.397480696,0
+NAN.US,D,20200701,000000,12.0762,12.0762,11.9978,12.0665,36125.809549446,0
+NAN.US,D,20200702,000000,12.0665,12.1555,12.0076,12.0859,66144.289791168,0
+NAN.US,D,20200706,000000,12.1284,12.1333,12.0308,12.0308,35015.009942926,0
+NAN.US,D,20200707,000000,12.049,12.0859,12.0258,12.0308,21422.71159202,0
+NAN.US,D,20200708,000000,12.0066,12.1139,12.0066,12.0066,48662.124289314,0
+NAN.US,D,20200709,000000,11.9978,12.1101,11.9978,12.0859,25261.899803751,0
+NAN.US,D,20200710,000000,12.0859,12.1187,12.0859,12.1187,18645.712575722,0
+NAN.US,D,20200713,000000,12.1187,12.1187,12.0859,12.0859,59549.822108519,0
+NAN.US,D,20200714,000000,12.1864,12.2058,12.1227,12.1227,37536.545735007,0
+NAN.US,D,20200715,000000,12.0801,12.1409,12.0801,12.1227,35177.389401234,0
+NAN.US,D,20200716,000000,12.0897,12.1507,12.0897,12.113,33366.393022265,0
+NAN.US,D,20200717,000000,12.0801,12.2145,12.0801,12.2145,36933.569784727,0
+NAN.US,D,20200720,000000,12.2677,12.285,12.1767,12.285,42013.87487525,0
+NAN.US,D,20200721,000000,12.3034,12.3034,12.2145,12.2589,33638.404471533,0
+NAN.US,D,20200722,000000,12.2426,12.2948,12.2426,12.2754,32518.296488423,0
+NAN.US,D,20200723,000000,12.2754,12.3314,12.2648,12.3314,29575.81522162,0
+NAN.US,D,20200724,000000,12.3925,12.3925,12.3219,12.3836,20040.934800297,0
+NAN.US,D,20200727,000000,12.375,12.4562,12.375,12.402,14062.888500783,0
+NAN.US,D,20200728,000000,12.4649,12.4844,12.437,12.4562,31765.352248622,0
+NAN.US,D,20200729,000000,12.5189,12.6098,12.4997,12.5441,47648.545504966,0
+NAN.US,D,20200730,000000,12.5633,12.6498,12.5355,12.6187,18026.188400392,0
+NAN.US,D,20200731,000000,12.671,12.7055,12.6438,12.6776,40369.395010851,0
+NAN.US,D,20200803,000000,12.7327,12.7327,12.6275,12.6631,74933.465821148,0
+NAN.US,D,20200804,000000,12.6438,12.667,12.6359,12.6438,20689.418369466,0
+NAN.US,D,20200805,000000,12.6533,12.6631,12.6359,12.6438,34251.723062471,0
+NAN.US,D,20200806,000000,12.6359,12.697,12.6359,12.6438,24128.346387787,0
+NAN.US,D,20200807,000000,12.671,12.697,12.6533,12.6533,15684.614555738,0
+NAN.US,D,20200810,000000,12.697,12.697,12.6631,12.6631,50829.941770938,0
+NAN.US,D,20200811,000000,12.697,12.8961,12.671,12.7598,57091.376424444,0
+NAN.US,D,20200812,000000,12.7956,12.8042,12.7055,12.7154,15430.185595585,0
+NAN.US,D,20200813,000000,12.7424,12.7976,12.6379,12.6794,27360.421592975,0
+NAN.US,D,20200814,000000,12.7075,12.7075,12.6379,12.6458,32590.694973019,0
+NAN.US,D,20200817,000000,12.6419,12.8633,12.6379,12.6892,97473.182604083,0
+NAN.US,D,20200818,000000,12.6989,12.7346,12.5199,12.5643,138834.4368539,0
+NAN.US,D,20200819,000000,12.6117,12.6989,12.5105,12.5199,54112.695915344,0
+NAN.US,D,20200820,000000,12.6023,12.6206,12.4755,12.4755,20500.148045453,0
+NAN.US,D,20200821,000000,12.5364,12.6458,12.4658,12.5199,61632.829936759,0
+NAN.US,D,20200824,000000,12.5837,12.5837,12.5007,12.5549,24230.738530288,0
+NAN.US,D,20200825,000000,12.4658,12.5837,12.4658,12.5743,31518.16313693,0
+NAN.US,D,20200826,000000,12.5549,12.6117,12.5383,12.6117,39013.474820769,0
+NAN.US,D,20200827,000000,12.5925,12.5925,12.5105,12.5549,35698.658490329,0
+NAN.US,D,20200828,000000,12.6117,12.6379,12.5549,12.6023,29920.225155485,0
+NAN.US,D,20200831,000000,12.6117,12.6117,12.2677,12.2754,90188.860789638,0
+NAN.US,D,20200901,000000,12.4755,12.4755,12.3363,12.3673,40491.438170597,0
+NAN.US,D,20200902,000000,12.3673,12.438,12.3673,12.4108,19792.71142454,0
+NAN.US,D,20200903,000000,12.4854,12.7346,12.4522,12.6023,75198.237421959,0
+NAN.US,D,20200904,000000,12.4755,12.5925,12.3499,12.3585,55283.48283767,0
+NAN.US,D,20200908,000000,12.2754,12.3846,12.2426,12.3499,86343.466993512,0
+NAN.US,D,20200909,000000,12.3121,12.5643,12.3121,12.4108,33298.131593932,0
+NAN.US,D,20200910,000000,12.4108,12.6293,12.3585,12.3846,67526.066582891,0
+NAN.US,D,20200911,000000,12.4755,12.5199,12.3673,12.3758,37020.447966242,0
+NAN.US,D,20200914,000000,12.4204,12.5016,12.4088,12.4863,32041.500754153,0
+NAN.US,D,20200915,000000,12.4863,12.4948,12.4582,12.4948,20517.730534567,0
+NAN.US,D,20200916,000000,12.4399,12.4948,12.3238,12.3605,43207.415607022,0
+NAN.US,D,20200917,000000,12.3605,12.4204,12.3334,12.3431,21743.333452375,0
+NAN.US,D,20200918,000000,12.3953,12.4049,12.3334,12.3431,6800.286231716,0
+NAN.US,D,20200921,000000,12.3856,12.3866,12.2599,12.287,34075.898171308,0
+NAN.US,D,20200922,000000,12.3516,12.3516,12.1777,12.2512,56103.654241738,0
+NAN.US,D,20200923,000000,12.2967,12.2967,12.2512,12.2599,28116.468624973,0
+NAN.US,D,20200924,000000,12.2967,12.2967,12.2251,12.2251,27382.141138355,0
+NAN.US,D,20200925,000000,12.287,12.4399,12.2436,12.347,74583.884566956,0
+NAN.US,D,20200928,000000,12.3516,12.3605,12.2967,12.3238,24686.848983244,0
+NAN.US,D,20200929,000000,12.3856,12.4128,12.3141,12.3334,41446.063903203,0
+NAN.US,D,20200930,000000,12.3856,12.3856,12.3141,12.3431,30609.045023214,0
+NAN.US,D,20201001,000000,12.4128,12.4128,12.3141,12.3238,47794.376738226,0
+NAN.US,D,20201002,000000,12.3516,12.375,12.1237,12.1873,82637.698846252,0
+NAN.US,D,20201005,000000,12.1139,12.1691,12.1139,12.1419,56388.076859796,0
+NAN.US,D,20201006,000000,12.1873,12.2155,12.1419,12.1419,31365.092055211,0
+NAN.US,D,20201007,000000,12.1419,12.2338,12.1333,12.1972,60724.746087109,0
+NAN.US,D,20201008,000000,12.2599,12.3053,12.2251,12.3053,60986.41489572,0
+NAN.US,D,20201009,000000,12.3334,12.3516,12.2599,12.3141,19903.377679565,0
+NAN.US,D,20201012,000000,12.3953,12.3953,12.2773,12.3141,22191.169792805,0
+NAN.US,D,20201013,000000,12.287,12.4049,12.287,12.3693,25448.067335569,0
+NAN.US,D,20201014,000000,12.3256,12.4512,12.3256,12.3876,15170.585315103,0
+NAN.US,D,20201015,000000,12.3876,12.3876,12.2445,12.2445,37565.505128844,0
+NAN.US,D,20201016,000000,12.2164,12.3702,12.1982,12.3256,19935.439865601,0
+NAN.US,D,20201019,000000,12.3353,12.4512,12.3284,12.4512,36284.051951491,0
+NAN.US,D,20201020,000000,12.4148,12.5511,12.3256,12.5511,28244.717369116,0
+NAN.US,D,20201021,000000,12.4512,12.4512,12.3353,12.4068,26751.240058301,0
+NAN.US,D,20201022,000000,12.3876,12.4408,12.2889,12.4068,32522.433544685,0
+NAN.US,D,20201023,000000,12.3451,12.3972,12.2618,12.2716,24976.442921628,0
+NAN.US,D,20201026,000000,12.2531,12.2939,12.1883,12.2076,24618.58755491,0
+NAN.US,D,20201027,000000,12.1982,12.3072,12.1429,12.2347,25675.605430015,0
+NAN.US,D,20201028,000000,12.1246,12.2347,12.0713,12.0975,48251.521455247,0
+NAN.US,D,20201029,000000,12.1062,12.1062,12.0386,12.054,44029.655539221,0
+NAN.US,D,20201030,000000,12.0347,12.054,11.9805,12.054,58471.084688036,0
+NAN.US,D,20201102,000000,12.054,12.054,11.9997,12.0258,73194.867926774,0
+NAN.US,D,20201103,000000,12.054,12.0975,11.9805,12.0085,90606.703472164,0
+NAN.US,D,20201104,000000,12.0443,12.1883,12.0443,12.1787,35983.081108384,0
+NAN.US,D,20201105,000000,12.2076,12.2957,12.1982,12.2531,21866.410876188,0
+NAN.US,D,20201106,000000,12.2716,12.3788,12.2716,12.3161,41462.612128253,0
+NAN.US,D,20201109,000000,12.3702,12.5066,12.2889,12.2889,53092.911546602,0
+NAN.US,D,20201110,000000,12.2977,12.3451,12.1982,12.2618,58476.256008364,0
+NAN.US,D,20201111,000000,12.2261,12.2889,12.2164,12.2889,27099.787048429,0
+NAN.US,D,20201112,000000,12.2367,12.3276,12.1903,12.1999,53594.529618447,0
+NAN.US,D,20201113,000000,12.2367,12.2735,12.2096,12.2367,69355.679715044,0
+NAN.US,D,20201116,000000,12.2725,12.2997,12.2367,12.2909,29129.013145254,0
+NAN.US,D,20201117,000000,12.255,12.3422,12.255,12.2638,60513.756217714,0
+NAN.US,D,20201118,000000,12.2909,12.3373,12.2811,12.3082,38487.034411348,0
+NAN.US,D,20201119,000000,12.3461,12.3556,12.2997,12.318,74580.781774759,0
+NAN.US,D,20201120,000000,12.3896,12.3896,12.3276,12.3556,50302.46709745,0
+NAN.US,D,20201123,000000,12.3556,12.3896,12.3276,12.3896,73618.916193694,0
+NAN.US,D,20201124,000000,12.4542,12.4631,12.3807,12.4176,41022.015636282,0
+NAN.US,D,20201125,000000,12.5441,12.5829,12.4542,12.5355,94546.215298262,0
+NAN.US,D,20201127,000000,12.5829,12.6014,12.5733,12.6014,25733.524217693,0
+NAN.US,D,20201130,000000,12.6014,12.6989,12.5441,12.673,110310.46818705,0
+NAN.US,D,20201201,000000,12.7269,12.8467,12.6833,12.8275,106895.32824225,0
+NAN.US,D,20201202,000000,12.8643,12.8836,12.6014,12.7269,113938.6665294,0
+NAN.US,D,20201203,000000,12.7898,12.7898,12.7124,12.7638,36591.228378993,0
+NAN.US,D,20201204,000000,12.7075,12.7898,12.6369,12.7269,36382.30703773,0
+NAN.US,D,20201207,000000,12.6458,13.1475,12.6458,12.8564,238890.17682994,0
+NAN.US,D,20201208,000000,12.9193,12.9444,12.8643,12.9291,44818.79902132,0
+NAN.US,D,20201209,000000,12.9193,13.0073,12.9193,12.9367,80223.726517001,0
+NAN.US,D,20201210,000000,12.9619,12.9619,12.8643,12.9444,36232.33874821,0
+NAN.US,D,20201211,000000,12.8836,12.9619,12.8836,12.8922,25337.401080544,0
+NAN.US,D,20201214,000000,12.9212,12.9666,12.8013,12.8013,38822.135968623,0
+NAN.US,D,20201215,000000,12.8758,12.9463,12.8294,12.9463,46802.517499256,0
+NAN.US,D,20201216,000000,12.8758,12.9117,12.8391,12.8941,14672.070035457,0
+NAN.US,D,20201217,000000,12.9212,12.9212,12.8932,12.9212,26336.500167971,0
+NAN.US,D,20201218,000000,12.931,12.9735,12.9039,12.9463,29905.745458565,0
+NAN.US,D,20201221,000000,12.9638,12.9638,12.8758,12.9039,27327.325142875,0
+NAN.US,D,20201222,000000,12.9135,12.9638,12.8294,12.8487,44347.174607379,0
+NAN.US,D,20201223,000000,12.8855,12.9463,12.8208,12.8941,33358.118909739,0
+NAN.US,D,20201224,000000,12.8941,12.9463,12.8584,12.9387,8035.1975261143,0
+NAN.US,D,20201228,000000,12.9039,13.0093,12.9039,12.9463,30730.053918895,0
+NAN.US,D,20201229,000000,13.0093,13.0287,12.9039,12.931,51576.680426343,0
+NAN.US,D,20201230,000000,12.9735,12.9735,12.7917,12.8662,125293.85170628,0
+NAN.US,D,20201231,000000,12.9212,13.0007,12.8758,12.9212,43552.859804952,0
+NAN.US,D,20210104,000000,12.9212,13.0287,12.9212,12.931,26838.118239816,0
+NAN.US,D,20210105,000000,12.9638,13.0566,12.9463,13.0566,27009.806074715,0
+NAN.US,D,20210106,000000,13.0189,13.0381,12.8758,12.9543,28816.665397425,0
+NAN.US,D,20210107,000000,13.0189,13.0287,12.8294,12.8662,59137.15074632,0
+NAN.US,D,20210108,000000,12.9735,12.9735,12.8584,12.8662,24853.365497816,0
+NAN.US,D,20210111,000000,12.811,12.8758,12.811,12.8294,33116.101118375,0
+NAN.US,D,20210112,000000,12.9039,12.9039,12.8062,12.811,15549.125963135,0
+NAN.US,D,20210113,000000,12.8208,12.8584,12.811,12.8294,20749.405685276,0
+NAN.US,D,20210114,000000,12.9135,12.9135,12.8245,12.8604,14363.85934389,0
+NAN.US,D,20210115,000000,12.9319,12.9319,12.8729,12.8875,20401.892959214,0
+NAN.US,D,20210119,000000,12.9058,12.9715,12.8633,12.8778,38973.138522209,0
+NAN.US,D,20210120,000000,12.8961,13.0219,12.8961,13.0219,51466.014171318,0
+NAN.US,D,20210121,000000,13.0885,13.1068,13.0026,13.0693,49886.692943055,0
+NAN.US,D,20210122,000000,13.1968,13.2152,13.0885,13.1437,54105.456066884,0
+NAN.US,D,20210125,000000,13.2683,13.2683,13.1813,13.2239,61385.640825065,0
+NAN.US,D,20210126,000000,13.1891,13.2104,12.9947,13.1533,34473.05557252,0
+NAN.US,D,20210127,000000,13.2152,13.5719,13.1485,13.2064,75042.063548044,0
+NAN.US,D,20210128,000000,13.2064,13.335,13.2064,13.2781,24774.761428824,0
+NAN.US,D,20210129,000000,13.335,13.335,13.2152,13.2877,46561.533971957,0
+NAN.US,D,20210201,000000,13.335,13.3825,13.2877,13.3254,18340.604676352,0
+NAN.US,D,20210202,000000,13.2683,13.363,13.2326,13.3157,35134.984574543,0
+NAN.US,D,20210203,000000,13.3157,13.3448,13.2974,13.2974,7256.3966846722,0
+NAN.US,D,20210204,000000,13.363,13.3728,13.2974,13.3157,29854.03225528,0
+NAN.US,D,20210205,000000,13.25,13.335,13.25,13.3157,46584.287781402,0
+NAN.US,D,20210208,000000,13.2974,13.3728,13.2974,13.335,69266.733005396,0
+NAN.US,D,20210209,000000,13.3728,13.4008,13.2974,13.3254,29208.651478312,0
+NAN.US,D,20210210,000000,13.363,13.3951,13.2877,13.3157,22197.375377199,0
+NAN.US,D,20210211,000000,13.3467,13.365,13.2703,13.2703,13654.354194845,0
+NAN.US,D,20210212,000000,13.2703,13.337,13.2422,13.2422,43778.329371266,0
+NAN.US,D,20210216,000000,13.2422,13.2896,13.0993,13.1359,47658.888145622,0
+NAN.US,D,20210217,000000,13.1823,13.1823,13.0799,13.0895,41437.789790677,0
+NAN.US,D,20210218,000000,13.1166,13.1166,12.9957,12.9957,42166.945956967,0
+NAN.US,D,20210219,000000,13.0229,13.0229,12.9058,12.9319,31677.439803042,0
+NAN.US,D,20210222,000000,12.9676,12.9676,12.8507,12.9483,77885.255464542,0
+NAN.US,D,20210223,000000,12.9231,12.9231,12.7937,12.9231,46586.356309533,0
+NAN.US,D,20210224,000000,12.9058,12.9415,12.8033,12.9135,79343.567797124,0
+NAN.US,D,20210225,000000,12.8507,12.9135,12.6641,12.7656,80859.798917382,0
+NAN.US,D,20210226,000000,12.8033,12.8033,12.7105,12.8033,59320.215485941,0
+NAN.US,D,20210301,000000,12.8507,13.0324,12.8313,12.9231,73801.980933317,0
+NAN.US,D,20210302,000000,12.9483,12.9619,12.8778,12.8778,249291.77053828,0
+NAN.US,D,20210303,000000,12.9483,12.9676,12.785,12.813,192743.38274831,0
+NAN.US,D,20210304,000000,12.8604,12.8961,12.785,12.785,28047.172932575,0
+NAN.US,D,20210305,000000,12.7752,12.8226,12.7202,12.813,72396.416068085,0
+NAN.US,D,20210308,000000,12.813,12.8554,12.813,12.8411,17384.944679683,0
+NAN.US,D,20210309,000000,12.8875,12.8961,12.8507,12.8875,19474.158092317,0
+NAN.US,D,20210310,000000,12.8961,12.9483,12.8226,12.9231,44637.802809829,0
+NAN.US,D,20210311,000000,12.9135,13.0035,12.9135,12.987,24771.658636628,0
+NAN.US,D,20210312,000000,12.9794,12.9794,12.8614,12.9078,39178.957071275,0
+NAN.US,D,20210315,000000,12.9155,12.9977,12.9155,12.9415,32186.297723347,0
+NAN.US,D,20210316,000000,12.9339,13.0054,12.9078,12.9794,26616.785729766,0
+NAN.US,D,20210317,000000,12.9503,12.9695,12.8517,12.9415,33015.777504006,0
+NAN.US,D,20210318,000000,12.9078,12.9503,12.7762,12.9078,57020.012203914,0
+NAN.US,D,20210319,000000,12.9078,13.0149,12.8226,13.0149,57898.10239566,0
+NAN.US,D,20210322,000000,12.9155,12.9889,12.9155,12.9794,36986.317252075,0
+NAN.US,D,20210323,000000,12.9503,12.9599,12.8517,12.8517,47452.03533249,0
+NAN.US,D,20210324,000000,12.8884,13.0343,12.8884,12.9271,30777.630065917,0
+NAN.US,D,20210325,000000,13.0343,13.0547,12.9695,13.0441,23293.6952868,0
+NAN.US,D,20210326,000000,13.0441,13.0722,13.0149,13.0149,15655.6551619,0
+NAN.US,D,20210329,000000,13.0623,13.1011,13.0149,13.0249,40971.336697064,0
+NAN.US,D,20210330,000000,13.0149,13.1562,13.0149,13.1291,77550.153907268,0
+NAN.US,D,20210331,000000,13.1011,13.193,13.0915,13.1562,20210.554107066,0
+NAN.US,D,20210401,000000,13.2829,13.2829,13.1755,13.2017,62078.597749058,0
+NAN.US,D,20210405,000000,13.2017,13.3786,13.2017,13.2732,55311.407967443,0
+NAN.US,D,20210406,000000,13.3022,13.3398,13.2732,13.2829,13905.680362802,0
+NAN.US,D,20210407,000000,13.3303,13.3303,13.2549,13.2732,11024.220675872,0
+NAN.US,D,20210408,000000,13.3398,13.3689,13.3206,13.3592,47436.521371505,0
+NAN.US,D,20210409,000000,13.3786,13.3786,13.2451,13.2732,38497.377052005,0
+NAN.US,D,20210412,000000,13.2635,13.3786,13.2635,13.3592,17113.96749448,0
+NAN.US,D,20210413,000000,13.3786,13.3872,13.3592,13.3872,34868.144445602,0
+NAN.US,D,20210414,000000,13.4355,13.4355,13.3322,13.4173,24957.826168446,0
+NAN.US,D,20210415,000000,13.4355,13.4405,13.3709,13.4355,19567.241858226,0
+NAN.US,D,20210416,000000,13.454,13.4966,13.3709,13.3806,38980.378370669,0
+NAN.US,D,20210419,000000,13.4085,13.4085,13.2945,13.3042,36319.216929726,0
+NAN.US,D,20210420,000000,13.3418,13.3709,13.3274,13.3418,31433.353483547,0
+NAN.US,D,20210421,000000,13.3418,13.3862,13.3042,13.3226,43422.542532678,0
+NAN.US,D,20210422,000000,13.3418,13.3418,13.2752,13.2945,62391.979760952,0
+NAN.US,D,20210423,000000,13.2848,13.4714,13.2752,13.3612,58609.676072834,0
+NAN.US,D,20210426,000000,13.3806,13.4627,13.3226,13.3418,46837.68247749,0
+NAN.US,D,20210427,000000,13.3516,13.4355,13.3042,13.4173,51191.934193918,0
+NAN.US,D,20210428,000000,13.3892,13.4714,13.3516,13.4173,34537.179944592,0
+NAN.US,D,20210429,000000,13.3892,13.454,13.22,13.2945,70269.969149087,0
+NAN.US,D,20210430,000000,13.2461,13.3418,13.2461,13.2945,34871.2472378,0
+NAN.US,D,20210503,000000,13.3709,13.4133,13.3042,13.3612,45824.103693142,0
+NAN.US,D,20210504,000000,13.3612,13.5062,13.2945,13.4085,85426.074767273,0
+NAN.US,D,20210505,000000,13.4879,13.516,13.3612,13.516,40750.004187012,0
+NAN.US,D,20210506,000000,13.5719,13.5719,13.4762,13.5624,29177.62355634,0
+NAN.US,D,20210507,000000,13.5817,13.6203,13.5729,13.601,39630.930467968,0
+NAN.US,D,20210510,000000,13.6493,13.6493,13.5624,13.6203,40758.278299539,0
+NAN.US,D,20210511,000000,13.6396,13.6493,13.5343,13.5343,18809.126298098,0
+NAN.US,D,20210512,000000,13.5913,13.5913,13.4173,13.4355,51528.070015259,0
+NAN.US,D,20210513,000000,13.5169,13.5265,13.4008,13.4463,30080.536085662,0
+NAN.US,D,20210514,000000,13.5082,13.5748,13.4647,13.5169,36466.082427049,0
+NAN.US,D,20210517,000000,13.5846,13.5846,13.3728,13.4104,44674.002052127,0
+NAN.US,D,20210518,000000,13.4104,13.4946,13.4104,13.4375,42220.727688381,0
+NAN.US,D,20210519,000000,13.481,13.5265,13.3728,13.428,74078.129438848,0
+NAN.US,D,20210520,000000,13.4734,13.5556,13.4375,13.5169,35166.012496515,0
+NAN.US,D,20210521,000000,13.633,13.633,13.4647,13.4985,44423.710148237,0
+NAN.US,D,20210524,000000,13.6135,13.6135,13.4985,13.5362,37840.619370311,0
+NAN.US,D,20210525,000000,13.6135,13.6425,13.5941,13.6425,34228.969253024,0
+NAN.US,D,20210526,000000,13.6706,13.778,13.5748,13.7421,45695.854948999,0
+NAN.US,D,20210527,000000,13.7421,13.7605,13.633,13.6977,45841.686182259,0
+NAN.US,D,20210528,000000,13.778,13.9026,13.6232,13.7509,70991.885466919,0
+NAN.US,D,20210601,000000,13.778,13.8543,13.7421,13.806,44955.321877988,0
+NAN.US,D,20210602,000000,13.8447,13.8447,13.8155,13.8447,44422.675884173,0
+NAN.US,D,20210603,000000,13.893,13.893,13.8349,13.8639,23875.985955767,0
+NAN.US,D,20210604,000000,13.8832,13.9316,13.8349,13.9316,41275.410332369,0
+NAN.US,D,20210607,000000,13.9498,13.9498,13.9026,13.9316,33034.394257188,0
+NAN.US,D,20210608,000000,13.9498,13.9935,13.9221,13.9935,73533.072276246,0
+NAN.US,D,20210609,000000,14.0204,14.0204,13.8447,14.0204,54859.43457075,0
+NAN.US,D,20210610,000000,14.0204,14.0204,13.9366,13.9665,23648.447861322,0
+NAN.US,D,20210611,000000,13.9665,14.011,13.7865,13.8155,47940.207971482,0
+NAN.US,D,20210614,000000,13.8755,13.9598,13.8368,13.9598,52257.226181548,0
+NAN.US,D,20210615,000000,13.9598,14.2121,13.9045,13.9869,45852.028822915,0
+NAN.US,D,20210616,000000,14.0234,14.0603,13.8562,14.0234,31493.340799354,0
+NAN.US,D,20210617,000000,14.0332,14.0332,13.9685,13.9685,27777.230011438,0
+NAN.US,D,20210618,000000,13.9869,13.9869,13.8852,13.9143,11574.449158804,0
+NAN.US,D,20210621,000000,13.978,13.978,13.8079,13.8175,28688.416653284,0
+NAN.US,D,20210622,000000,13.8755,13.9508,13.8079,13.9508,26926.030685397,0
+NAN.US,D,20210623,000000,13.9963,14.0148,13.9336,13.9508,17426.315242309,0
+NAN.US,D,20210624,000000,14.0139,14.1656,13.9907,14.0428,42018.011931514,0
+NAN.US,D,20210625,000000,14.0698,14.0698,13.9508,14.0234,53195.303689102,0
+NAN.US,D,20210628,000000,14.098,14.098,13.9508,14.0603,44789.839627481,0
+NAN.US,D,20210629,000000,14.1464,14.1656,14.038,14.0796,34204.146915449,0
+NAN.US,D,20210630,000000,14.0796,14.1367,13.9143,14.0516,27116.335273479,0
+NAN.US,D,20210701,000000,14.1367,14.156,14.0882,14.1269,42311.74292616,0
+NAN.US,D,20210702,000000,14.1937,14.2216,14.0332,14.0882,40390.080292163,0
+NAN.US,D,20210706,000000,14.0603,14.1269,14.0603,14.1172,8793.3130862433,0
+NAN.US,D,20210707,000000,14.098,14.1792,14.0332,14.098,62969.099109592,0
+NAN.US,D,20210708,000000,14.098,14.1927,14.098,14.1841,18885.661838957,0
+NAN.US,D,20210709,000000,14.2305,14.3135,14.2266,14.2305,25184.329998827,0
+NAN.US,D,20210712,000000,14.4449,14.4547,14.2845,14.304,9274.2458767753,0
+NAN.US,D,20210713,000000,14.6406,14.6406,14.1367,14.1367,77796.308754896,0
+NAN.US,D,20210714,000000,14.1676,14.2315,14.0816,14.0816,26188.600406583,0
+NAN.US,D,20210715,000000,14.269,14.269,13.9878,14.0352,54834.612233173,0
+NAN.US,D,20210716,000000,14.0446,14.093,13.9878,14.0158,33207.116356154,0
+NAN.US,D,20210719,000000,14.0718,14.1454,13.9346,13.9693,41217.491544692,0
+NAN.US,D,20210720,000000,14.0072,14.0902,13.9878,14.0446,10823.573447133,0
+NAN.US,D,20210721,000000,14.0902,14.1483,13.9693,13.9878,19998.529973606,0
+NAN.US,D,20210722,000000,14.0446,14.1076,13.8283,13.9518,37083.538074246,0
+NAN.US,D,20210723,000000,14.0622,14.0816,13.9152,13.9346,38547.021727156,0
+NAN.US,D,20210726,000000,13.9248,13.979,13.8571,13.896,29738.194679929,0
+NAN.US,D,20210727,000000,13.9433,14.0622,13.896,14.0446,47822.301867997,0
+NAN.US,D,20210728,000000,14.1,14.1762,14.0072,14.1762,37337.967034401,0
+NAN.US,D,20210729,000000,14.186,14.2779,14.186,14.2409,33680.809298223,0
+NAN.US,D,20210730,000000,14.2972,14.3531,14.2566,14.3067,63053.908762973,0
+NAN.US,D,20210802,000000,14.5408,14.5408,14.269,14.4577,56857.632745605,0
+NAN.US,D,20210803,000000,14.4671,14.5041,14.4005,14.4577,31750.872551703,0
+NAN.US,D,20210804,000000,14.475,14.475,14.3328,14.3436,23540.884398492,0
+NAN.US,D,20210805,000000,14.4189,14.4479,14.3717,14.4093,24380.706819808,0
+NAN.US,D,20210806,000000,14.4093,14.4286,14.3338,14.391,19596.201252066,0
+NAN.US,D,20210809,000000,14.4093,14.4189,14.1483,14.4189,81546.55025698,0
+NAN.US,D,20210810,000000,14.4286,14.4286,14.2779,14.3262,46277.111353902,0
+NAN.US,D,20210811,000000,14.4671,14.4671,14.269,14.3812,52769.18689405,0
+NAN.US,D,20210812,000000,14.4865,14.4865,14.2517,14.2517,21111.398108256,0
+NAN.US,D,20210813,000000,14.4024,14.4024,14.2991,14.3281,51098.850428009,0
+NAN.US,D,20210816,000000,14.3735,14.4597,14.3067,14.4207,51444.29462594,0
+NAN.US,D,20210817,000000,14.4207,14.4597,14.4161,14.4597,43758.678354019,0
+NAN.US,D,20210818,000000,14.4681,14.4681,14.4207,14.4681,27345.941896057,0
+NAN.US,D,20210819,000000,14.5339,14.5339,14.3831,14.4499,52679.205920339,0
+NAN.US,D,20210820,000000,14.3929,14.4769,14.1491,14.3455,39237.910123018,0
+NAN.US,D,20210823,000000,14.3455,14.4024,14.3281,14.3831,34100.720508883,0
+NAN.US,D,20210824,000000,14.4499,14.4499,14.3975,14.4207,19598.269780197,0
+NAN.US,D,20210825,000000,14.3648,14.4113,14.2324,14.2517,25257.762747488,0
+NAN.US,D,20210826,000000,14.2798,14.3648,14.2798,14.355,55941.27478343,0
+NAN.US,D,20210827,000000,14.3281,14.3455,14.2614,14.2991,51950.049754048,0
+NAN.US,D,20210830,000000,14.3281,14.3281,14.2893,14.3086,23526.404701573,0
+NAN.US,D,20210831,000000,14.3281,14.3281,14.2419,14.2991,43643.87504273,0
+NAN.US,D,20210901,000000,14.3281,14.3281,14.2324,14.2419,34707.833515426,0
+NAN.US,D,20210902,000000,14.2798,14.2798,14.1964,14.2149,37341.069826597,0
+NAN.US,D,20210903,000000,14.2893,14.2893,14.101,14.1491,27725.516808155,0
+NAN.US,D,20210907,000000,14.1394,14.1394,13.896,13.9346,59771.154618571,0
+NAN.US,D,20210908,000000,13.9433,13.9518,13.8862,13.9054,70516.123996715,0
+NAN.US,D,20210909,000000,13.9054,13.9346,13.8862,13.896,88530.935492385,0
+NAN.US,D,20210910,000000,13.9887,13.9887,13.8765,13.9054,67722.576755367,0
+NAN.US,D,20210913,000000,13.896,13.9248,13.8571,13.8765,63778.927873005,0
+NAN.US,D,20210914,000000,13.981,13.9907,13.8881,13.9267,47133.482000267,0
+NAN.US,D,20210915,000000,14.0294,14.1232,13.9538,14.0854,57788.470404699,0
+NAN.US,D,20210916,000000,14.1328,14.152,14.0195,14.0294,70857.431138382,0
+NAN.US,D,20210917,000000,14.1134,14.1134,14.0195,14.0476,24593.765217334,0
+NAN.US,D,20210920,000000,14.0101,14.0101,13.9626,13.9721,29617.185784247,0
+NAN.US,D,20210921,000000,13.9538,14.0342,13.8979,13.9074,21818.834729169,0
+NAN.US,D,20210922,000000,14.0002,14.0002,13.9074,13.9267,24616.519026778,0
+NAN.US,D,20210923,000000,14.0195,14.066,13.9267,14.066,57173.08328563,0
+NAN.US,D,20210924,000000,14.0476,14.152,14.0332,14.1424,42774.058963509,0
+NAN.US,D,20210927,000000,14.1038,14.1134,13.9453,14.0476,29099.01948735,0
+NAN.US,D,20210928,000000,14.039,14.039,13.9172,13.9172,20056.448761281,0
+NAN.US,D,20210929,000000,13.981,13.981,13.9221,13.9453,14236.644863812,0
+NAN.US,D,20210930,000000,14.0002,14.0002,13.8496,13.8785,29542.718771519,0
+NAN.US,D,20211001,000000,14.0002,14.0476,13.8698,13.9538,25118.137098625,0
+NAN.US,D,20211004,000000,13.9907,13.9907,13.6909,13.6909,58720.342327859,0
+NAN.US,D,20211005,000000,13.7643,13.8591,13.7277,13.7643,34342.738300248,0
+NAN.US,D,20211006,000000,13.8012,13.8012,13.6144,13.7363,36561.23472109,0
+NAN.US,D,20211007,000000,13.7828,13.9074,13.7557,13.8591,50305.569889648,0
+NAN.US,D,20211008,000000,13.8496,13.8785,13.7924,13.8688,12143.294394916,0
+NAN.US,D,20211011,000000,13.8979,14.0294,13.8496,14.0294,17847.260717033,0
+NAN.US,D,20211012,000000,14.0002,14.0002,13.8107,13.9074,32926.830794359,0
+NAN.US,D,20211013,000000,13.9074,13.9538,13.8397,13.9453,22281.150766517,0
+NAN.US,D,20211014,000000,13.9356,13.9897,13.9064,13.9258,18747.070454158,0
+NAN.US,D,20211015,000000,13.9712,14.0476,13.8679,13.9528,22083.606329978,0
+NAN.US,D,20211018,000000,13.9443,13.9443,13.6696,13.6794,80679.836969958,0
+NAN.US,D,20211019,000000,13.6889,13.7159,13.6029,13.6125,41890.797451436,0
+NAN.US,D,20211020,000000,13.6222,13.6503,13.5837,13.6029,21037.965359593,0
+NAN.US,D,20211021,000000,13.6029,13.6222,13.4617,13.5255,57941.541486418,0
+NAN.US,D,20211022,000000,13.5932,13.6889,13.516,13.6513,59654.282779151,0
+NAN.US,D,20211025,000000,13.6608,13.6608,13.4522,13.48,32947.516075672,0
+NAN.US,D,20211026,000000,13.4617,13.5932,13.3477,13.4336,40647.612044513,0
+NAN.US,D,20211027,000000,13.4522,13.5062,13.3766,13.4522,57315.811726693,0
+NAN.US,D,20211028,000000,13.48,13.48,13.4048,13.4522,41167.846869539,0
+NAN.US,D,20211029,000000,13.4435,13.516,13.4435,13.4522,60723.711823043,0
+NAN.US,D,20211101,000000,13.48,13.5062,13.3862,13.48,63554.492570755,0
+NAN.US,D,20211102,000000,13.4704,13.5546,13.4704,13.5352,42059.382494139,0
+NAN.US,D,20211103,000000,13.5449,13.5738,13.4704,13.5062,85085.80188967,0
+NAN.US,D,20211104,000000,13.5738,13.6029,13.4879,13.6029,53291.490247208,0
+NAN.US,D,20211105,000000,13.6794,13.7633,13.6608,13.6987,49001.36290285,0
+NAN.US,D,20211108,000000,13.7721,13.9356,13.7111,13.897,97623.150893603,0
+NAN.US,D,20211109,000000,13.9258,13.9356,13.8871,13.9356,14538.649970987,0
+NAN.US,D,20211110,000000,13.9064,13.9443,13.8098,13.8775,22234.608883563,0
+NAN.US,D,20211111,000000,13.9258,13.9443,13.8002,13.9064,17255.661671475,0
+NAN.US,D,20211112,000000,13.9248,13.9887,13.9248,13.9887,7685.6162719212,0
+NAN.US,D,20211115,000000,13.9703,13.9703,13.8283,13.896,16811.962387307,0
+NAN.US,D,20211116,000000,13.9346,13.9346,13.6967,13.7518,42451.368575023,0
+NAN.US,D,20211117,000000,13.8283,13.9518,13.7614,13.9518,29079.368470104,0
+NAN.US,D,20211118,000000,13.9248,13.9703,13.9152,13.9433,20395.68737482,0
+NAN.US,D,20211119,000000,13.8476,13.8911,13.7992,13.8185,25757.312291202,0
+NAN.US,D,20211122,000000,13.896,13.9518,13.7894,13.8476,21775.39563841,0
+NAN.US,D,20211123,000000,13.8765,13.8765,13.7653,13.7711,26766.754019287,0
+NAN.US,D,20211124,000000,13.8571,13.8571,13.7633,13.7992,14608.97992745,0
+NAN.US,D,20211126,000000,13.8476,13.8476,13.7054,13.7894,15882.158992279,0
+NAN.US,D,20211129,000000,13.8571,13.8669,13.7799,13.8476,24725.116753673,0
+NAN.US,D,20211130,000000,13.8088,13.8765,13.7325,13.7421,31247.185951727,0
+NAN.US,D,20211201,000000,13.9054,13.9054,13.7044,13.7421,28048.207196639,0
+NAN.US,D,20211202,000000,13.7711,13.7894,13.6686,13.687,28492.940744875,0
+NAN.US,D,20211203,000000,13.7238,13.7238,13.601,13.6203,21758.84741336,0
+NAN.US,D,20211206,000000,13.6301,13.6301,13.5236,13.5429,37121.805844677,0
+NAN.US,D,20211207,000000,13.6493,13.7518,13.5719,13.7044,42797.84703702,0
+NAN.US,D,20211208,000000,13.601,13.8185,13.601,13.7992,33795.612609514,0
+NAN.US,D,20211209,000000,13.896,13.9433,13.7992,13.9346,32828.57570812,0
+NAN.US,D,20211210,000000,13.9433,13.9518,13.9054,13.9433,15705.29983705,0
+NAN.US,D,20211213,000000,13.9608,13.9982,13.7325,13.8088,45280.080794606,0
+NAN.US,D,20211214,000000,13.8079,13.9935,13.7035,13.7035,35259.096262423,0
+NAN.US,D,20211215,000000,13.7982,13.8755,13.7316,13.8747,41189.566414919,0
+NAN.US,D,20211216,000000,13.9239,13.9239,13.7509,13.8466,15534.646266216,0
+NAN.US,D,20211217,000000,13.8466,13.9172,13.8466,13.9143,25827.642247668,0
+NAN.US,D,20211220,000000,13.9045,13.9887,13.9045,13.9887,26571.278110876,0
+NAN.US,D,20211221,000000,13.895,13.979,13.895,13.9608,13554.030580477,0
+NAN.US,D,20211222,000000,13.9518,14.0042,13.9336,13.9982,17111.898966348,0
+NAN.US,D,20211223,000000,14.0466,14.0466,13.9887,14.0371,8956.7268086175,0
+NAN.US,D,20211227,000000,14.0844,14.0844,14.0371,14.0516,7308.1098879551,0
+NAN.US,D,20211228,000000,14.0844,14.1134,14.0176,14.1038,9898.9413724341,0
+NAN.US,D,20211229,000000,14.1134,14.1618,14.0748,14.152,17883.459959331,0
+NAN.US,D,20211230,000000,14.1715,14.2266,14.1715,14.1898,25475.992465343,0
+NAN.US,D,20211231,000000,14.2651,14.2651,14.0176,14.0844,33971.437500677,0
+NAN.US,D,20220103,000000,14.0371,14.2556,13.9045,13.9239,37296.596471774,0
+NAN.US,D,20220104,000000,13.9045,13.9286,13.8368,13.8659,22552.12795172,0
+NAN.US,D,20220105,000000,13.895,13.895,13.7411,13.7509,65123.471158362,0
+NAN.US,D,20220106,000000,13.7885,13.8842,13.7035,13.7035,58097.715360331,0
+NAN.US,D,20220107,000000,13.7605,13.7605,13.686,13.7035,10418.141933396,0
+NAN.US,D,20220110,000000,13.6667,13.7228,13.6183,13.6667,19691.353546106,0
+NAN.US,D,20220111,000000,13.8079,13.8079,13.6183,13.6572,42477.225176664,0
+NAN.US,D,20220112,000000,13.6474,13.7316,13.5893,13.6376,37962.662530058,0
+NAN.US,D,20220113,000000,13.685,13.7121,13.5014,13.5207,38016.444261474,0
+NAN.US,D,20220114,000000,13.5401,13.5497,13.4734,13.483,24684.780455112,0
+NAN.US,D,20220118,000000,13.4647,13.5691,13.0139,13.0431,155366.11367941,0
+NAN.US,D,20220119,000000,13.0722,13.1591,12.8332,12.9957,118637.3281797,0
+NAN.US,D,20220120,000000,13.0431,13.1398,12.9483,12.958,60036.960483444,0
+NAN.US,D,20220121,000000,12.8816,12.9735,12.8719,12.8816,53568.673016805,0
+NAN.US,D,20220124,000000,12.9203,13.0333,12.7473,12.843,83725.744643326,0
+NAN.US,D,20220125,000000,12.9009,13.1301,12.814,13.0623,105227.06030433,0
+NAN.US,D,20220126,000000,12.9957,13.1495,12.93,12.9483,112975.76668426,0
+NAN.US,D,20220127,000000,13.0045,13.0139,12.8235,12.8332,33190.568131102,0
+NAN.US,D,20220128,000000,12.8235,12.9483,12.7752,12.8042,51756.642373769,0
+NAN.US,D,20220131,000000,12.8042,12.8332,12.7473,12.8042,43911.749435736,0
+NAN.US,D,20220201,000000,12.8527,12.9387,12.785,12.9107,37047.33883195,0
+NAN.US,D,20220202,000000,12.9483,13.1872,12.9483,12.9676,43895.201210685,0
+NAN.US,D,20220203,000000,12.9676,13.0333,12.843,12.8816,23257.4960445,0
+NAN.US,D,20220204,000000,12.8042,12.987,12.7473,12.7473,59732.886848141,0
+NAN.US,D,20220207,000000,12.8332,12.9107,12.8042,12.8913,44380.271057481,0
+NAN.US,D,20220208,000000,12.8913,12.8913,12.7287,12.7386,104695.44857459,0
+NAN.US,D,20220209,000000,12.7568,12.7752,12.7045,12.7386,56637.334499619,0
+NAN.US,D,20220210,000000,12.7287,12.7568,12.6525,12.6621,46840.785269686,0
+NAN.US,D,20220211,000000,12.6525,12.6525,12.4804,12.5461,77629.792240324,0
+NAN.US,D,20220214,000000,12.5268,12.5653,12.4697,12.5076,90181.620941178,0
+NAN.US,D,20220215,000000,12.5743,12.5743,12.4504,12.5076,56598.032465125,0
+NAN.US,D,20220216,000000,12.4697,12.5643,12.4214,12.517,77282.279514263,0
+NAN.US,D,20220217,000000,12.5076,12.632,12.5076,12.5837,70982.577090327,0
+NAN.US,D,20220218,000000,12.5451,12.6804,12.5451,12.6516,48499.744831006,0
+NAN.US,D,20220222,000000,12.6516,12.671,12.5643,12.5837,77512.920400905,0
+NAN.US,D,20220223,000000,12.5935,12.7008,12.489,12.5076,77415.699578735,0
+NAN.US,D,20220224,000000,12.5355,12.6419,12.4118,12.4697,70398.217893229,0
+NAN.US,D,20220225,000000,12.4697,12.5076,12.431,12.4794,51750.436789376,0
+NAN.US,D,20220228,000000,12.5643,12.671,12.5249,12.671,28918.02327586,0
+NAN.US,D,20220301,000000,12.7473,12.93,12.7463,12.9107,43065.721430026,0
+NAN.US,D,20220302,000000,12.843,12.843,12.6611,12.6611,68638.934717541,0
+NAN.US,D,20220303,000000,12.7095,12.7287,12.6033,12.6226,30302.902859779,0
+NAN.US,D,20220304,000000,12.6226,12.6226,12.5355,12.6127,39636.101788296,0
+NAN.US,D,20220307,000000,12.6033,12.6127,12.4118,12.4408,57652.981812097,0
+NAN.US,D,20220308,000000,12.4118,12.4408,12.2579,12.3634,53341.134922359,0
+NAN.US,D,20220309,000000,12.287,12.3876,12.287,12.3247,31231.671990742,0
+NAN.US,D,20220310,000000,12.3151,12.402,12.2484,12.287,43943.811621773,0
+NAN.US,D,20220311,000000,12.2204,12.2484,12.1139,12.1237,49556.762706109,0
+NAN.US,D,20220314,000000,12.1323,12.1439,11.9592,12.0462,89252.851810216,0
+NAN.US,D,20220315,000000,12.0462,12.1711,11.9785,12.0076,66690.381217837,0
+NAN.US,D,20220316,000000,12.1034,12.1419,11.9494,11.9883,68327.621233777,0
+NAN.US,D,20220317,000000,11.9883,12.0559,11.9207,11.969,91776.456130425,0
+NAN.US,D,20220318,000000,11.969,12.0559,11.969,12.0173,130340.02608263,0
+NAN.US,D,20220321,000000,11.9883,11.9883,11.8625,11.9301,77133.345488809,0
+NAN.US,D,20220322,000000,11.9592,11.9592,11.8867,11.9207,53161.172974935,0
+NAN.US,D,20220323,000000,11.9014,12.0462,11.9014,12.0366,85787.032926185,0
+NAN.US,D,20220324,000000,12.0268,12.0366,11.9399,12.0076,66832.075394832,0
+NAN.US,D,20220325,000000,12.0173,12.0173,11.8432,11.8817,81179.386513671,0
+NAN.US,D,20220328,000000,11.8432,11.9399,11.7281,11.7473,93920.485538539,0
+NAN.US,D,20220329,000000,11.7473,11.8684,11.7473,11.8336,46528.437521857,0
+NAN.US,D,20220330,000000,11.8625,11.9592,11.8625,11.9109,31322.687228519,0
+NAN.US,D,20220331,000000,11.9494,12.1323,11.9494,12.1034,83635.763669613,0
+NAN.US,D,20220401,000000,12.113,12.1711,12.0647,12.1516,36233.373012276,0
+NAN.US,D,20220404,000000,12.1323,12.2145,12.113,12.1711,60841.617926528,0
+NAN.US,D,20220405,000000,12.1516,12.2096,12.0173,12.0268,37726.850323088,0
+NAN.US,D,20220406,000000,11.9014,11.9883,11.8336,11.8817,47373.4312635,0
+NAN.US,D,20220407,000000,11.8248,11.9226,11.7089,11.7089,45220.093478796,0
+NAN.US,D,20220408,000000,11.699,11.7388,11.6507,11.6507,54914.25056623,0
+NAN.US,D,20220411,000000,11.6507,11.6507,11.439,11.439,98381.266453732,0
+NAN.US,D,20220412,000000,11.4778,11.555,11.4536,11.4778,61651.446689941,0
+NAN.US,D,20220413,000000,11.4768,11.5347,11.4091,11.4478,97614.876781077,0
+NAN.US,D,20220414,000000,11.4091,11.4671,11.3126,11.3609,91875.74548073,0
+NAN.US,D,20220418,000000,11.3319,11.3994,11.2735,11.3027,54599.834290269,0
+NAN.US,D,20220419,000000,11.2447,11.3027,11.2159,11.2351,71410.76241351,0
+NAN.US,D,20220420,000000,11.1867,11.3319,11.1867,11.293,95738.721765971,0
+NAN.US,D,20220421,000000,11.3219,11.3324,11.2252,11.2643,37986.450603569,0
+NAN.US,D,20220422,000000,11.2351,11.293,11.1965,11.2643,108393.9768734,0
+NAN.US,D,20220425,000000,11.2059,11.3319,11.1998,11.3319,76872.710944262,0
+NAN.US,D,20220426,000000,11.293,11.4091,11.2543,11.3511,131508.74447683,0
+NAN.US,D,20220427,000000,11.293,11.3703,11.2643,11.3027,54745.665523527,0
+NAN.US,D,20220428,000000,11.2447,11.4573,11.2351,11.3319,77800.445811159,0
+NAN.US,D,20220429,000000,11.2735,11.4187,11.1769,11.1867,63269.035688634,0
+NAN.US,D,20220502,000000,11.2543,11.3511,11.1674,11.2252,59004.764945916,0
+NAN.US,D,20220503,000000,11.2735,11.4573,11.1046,11.119,211755.22480327,0
+NAN.US,D,20220504,000000,11.1965,11.2059,11.09,11.1769,138199.39871759,0
+NAN.US,D,20220505,000000,11.1867,11.1867,11.0804,11.1093,74829.005150517,0
+NAN.US,D,20220506,000000,11.0416,11.3319,11.0416,11.1383,70867.773779038,0
+NAN.US,D,20220509,000000,11.2159,11.2543,11.1046,11.1769,97211.513795469,0
+NAN.US,D,20220510,000000,11.2735,11.2735,11.0513,11.1769,52626.458452988,0
+NAN.US,D,20220511,000000,11.1769,11.2835,11.0804,11.0997,73193.833662708,0
+NAN.US,D,20220512,000000,11.089,11.1763,11.0598,11.1763,54964.09894094,0
+NAN.US,D,20220513,000000,11.1279,11.1716,11.0696,11.089,57905.349181246,0
+NAN.US,D,20220516,000000,11.1083,11.1375,11.021,11.021,44486.409884613,0
+NAN.US,D,20220517,000000,11.021,11.1375,11.021,11.1181,123151.46576897,0
+NAN.US,D,20220518,000000,11.0598,11.1083,10.9822,10.9918,41234.145088087,0
+NAN.US,D,20220519,000000,11.0308,11.0598,10.9239,10.9531,66278.025810685,0
+NAN.US,D,20220520,000000,10.9531,11.1094,10.9531,11.021,40311.399914657,0
+NAN.US,D,20220523,000000,11.021,11.0987,11.0176,11.0501,18336.470773332,0
+NAN.US,D,20220524,000000,11.0987,11.1861,11.0793,11.1763,69092.60455955,0
+NAN.US,D,20220525,000000,11.1763,11.5648,11.1668,11.429,112581.09025548,0
+NAN.US,D,20220526,000000,11.5163,11.7492,11.4483,11.6035,91366.190062813,0
+NAN.US,D,20220527,000000,11.6035,11.7785,11.6035,11.6911,136878.33007326,0
+NAN.US,D,20220531,000000,11.7396,11.7396,11.6184,11.6813,70704.319064478,0
+NAN.US,D,20220601,000000,11.7396,11.7396,11.662,11.662,52678.86284737,0
+NAN.US,D,20220602,000000,11.7106,11.7492,11.5842,11.6715,95497.946352765,0
+NAN.US,D,20220603,000000,11.6521,11.6911,11.5941,11.662,69265.619279567,0
+NAN.US,D,20220606,000000,11.6134,11.6505,11.5454,11.555,27277.624339972,0
+NAN.US,D,20220607,000000,11.5648,11.6711,11.5503,11.555,40543.116057539,0
+NAN.US,D,20220608,000000,11.5356,11.6327,11.526,11.6134,87400.239546211,0
+NAN.US,D,20220609,000000,11.5842,11.6035,11.4385,11.4385,31689.499700431,0
+NAN.US,D,20220610,000000,11.4094,11.4094,11.3125,11.3319,44004.440307424,0
+NAN.US,D,20220613,000000,11.2347,11.2347,10.9239,10.9628,111016.74882865,0
+NAN.US,D,20220614,000000,11.0203,11.0691,10.9326,10.9813,75539.733495511,0
+NAN.US,D,20220615,000000,10.9131,11.0495,10.8739,10.9422,46618.894846931,0
+NAN.US,D,20220616,000000,10.9227,10.9227,10.7766,10.835,60941.400581495,0
+NAN.US,D,20220617,000000,10.9521,11.0593,10.8935,11.0203,74243.653366038,0
+NAN.US,D,20220621,000000,10.9909,11.0106,10.9422,10.9715,34044.661755369,0
+NAN.US,D,20220622,000000,11.1373,11.2496,10.9618,11.0983,121396.77111443,0
+NAN.US,D,20220623,000000,11.1373,11.4104,11.1178,11.3031,73151.623826568,0
+NAN.US,D,20220624,000000,11.4495,11.4495,11.2494,11.3713,42468.157217099,0
+NAN.US,D,20220627,000000,11.4495,11.459,11.3617,11.3617,46343.067667478,0
+NAN.US,D,20220628,000000,11.4007,11.43,11.3325,11.3617,69469.48478785,0
+NAN.US,D,20220629,000000,11.43,11.459,11.3908,11.4495,70443.595644654,0
+NAN.US,D,20220630,000000,11.4396,11.459,11.4104,11.4396,72607.147126607,0
+NAN.US,D,20220701,000000,11.459,11.5566,11.4495,11.4834,54931.64928494,0
+NAN.US,D,20220705,000000,11.5275,11.6641,11.469,11.6641,91189.080755027,0
+NAN.US,D,20220706,000000,11.7223,11.7616,11.6835,11.7616,68902.449731205,0
+NAN.US,D,20220707,000000,11.7907,11.7907,11.4982,11.5078,68872.713715577,0
+NAN.US,D,20220708,000000,11.586,11.6785,11.4396,11.6641,138592.39118664,0
+NAN.US,D,20220711,000000,11.7517,11.7517,11.5566,11.6736,71161.361539141,0
+NAN.US,D,20220712,000000,11.7517,11.8005,11.6347,11.6446,29746.26942724,0
+NAN.US,D,20220713,000000,11.5665,11.5958,11.469,11.469,108257.55372592,0
+NAN.US,D,20220714,000000,11.4973,11.4973,11.4091,11.468,40448.107645791,0
+NAN.US,D,20220715,000000,11.517,11.5365,11.4875,11.5365,45778.288447342,0
+NAN.US,D,20220718,000000,11.5365,11.5463,11.4581,11.4581,22766.611331681,0
+NAN.US,D,20220719,000000,11.4189,11.4758,11.3799,11.3994,64826.026507136,0
+NAN.US,D,20220720,000000,11.4289,11.5054,11.3994,11.4189,44815.384137789,0
+NAN.US,D,20220721,000000,11.4385,11.507,11.4322,11.4973,69286.223775559,0
+NAN.US,D,20220722,000000,11.4973,11.5463,11.4875,11.4973,77701.17013295,0
+NAN.US,D,20220725,000000,11.4973,11.556,11.4484,11.556,68164.026706421,0
+NAN.US,D,20220726,000000,11.5757,11.5757,11.4973,11.517,58165.342720063,0
+NAN.US,D,20220727,000000,11.5855,11.6245,11.507,11.5757,76416.616981925,0
+NAN.US,D,20220728,000000,11.6245,11.7911,11.5855,11.7324,93148.483383116,0
+NAN.US,D,20220729,000000,11.7911,11.7911,11.6933,11.7519,85378.876923536,0
+NAN.US,D,20220801,000000,11.7714,11.8304,11.7618,11.8009,91101.162979454,0
+NAN.US,D,20220802,000000,11.8304,11.8989,11.8009,11.8304,64301.177286447,0
+NAN.US,D,20220803,000000,11.8695,11.889,11.7814,11.8108,67000.985339952,0
+NAN.US,D,20220804,000000,11.7814,11.9086,11.7814,11.8304,55613.595244378,0
+NAN.US,D,20220805,000000,11.8009,11.8205,11.703,11.7714,18412.609236314,0
+NAN.US,D,20220808,000000,11.7519,11.8401,11.7519,11.7519,45492.378366033,0
+NAN.US,D,20220809,000000,11.7714,11.7911,11.7227,11.7814,58880.117923337,0
+NAN.US,D,20220810,000000,11.7911,11.8304,11.7618,11.7618,71357.029650185,0
+NAN.US,D,20220811,000000,11.7618,11.8254,11.7324,11.7324,56744.982280418,0
+NAN.US,D,20220812,000000,11.7707,11.8395,11.7215,11.8298,52870.240111778,0
+NAN.US,D,20220815,000000,11.8101,11.8395,11.8002,11.8002,30652.332707235,0
+NAN.US,D,20220816,000000,11.7806,11.8149,11.7215,11.7903,23909.063575073,0
+NAN.US,D,20220817,000000,11.7806,11.7806,11.5643,11.6134,56902.37133015,0
+NAN.US,D,20220818,000000,11.6134,11.633,11.5938,11.6134,26359.867165559,0
+NAN.US,D,20220819,000000,11.5543,11.574,11.5052,11.5052,16987.831526587,0
+NAN.US,D,20220822,000000,11.3872,11.4363,11.3282,11.3282,64814.094124333,0
+NAN.US,D,20220823,000000,11.3086,11.3939,11.3086,11.3872,31759.770512232,0
+NAN.US,D,20220824,000000,11.407,11.4363,11.2986,11.3478,44442.933325736,0
+NAN.US,D,20220825,000000,11.3381,11.407,11.3086,11.3774,46998.480804114,0
+NAN.US,D,20220826,000000,11.3478,11.3872,11.3381,11.3578,27564.930341794,0
+NAN.US,D,20220829,000000,11.279,11.3282,11.279,11.2986,38721.679798734,0
+NAN.US,D,20220830,000000,11.3182,11.3478,11.279,11.2986,53679.717148303,0
+NAN.US,D,20220831,000000,11.279,11.3282,11.2298,11.2692,32017.054042685,0
+NAN.US,D,20220901,000000,11.22,11.2876,11.0725,11.0725,41912.809121116,0
+NAN.US,D,20220902,000000,11.043,11.0971,10.9742,11.0234,60711.794670384,0
+NAN.US,D,20220906,000000,11.0037,11.1315,10.8463,10.8758,101365.6432749,0
+NAN.US,D,20220907,000000,10.8266,10.9546,10.8266,10.9446,67863.870044612,0
+NAN.US,D,20220908,000000,10.8758,10.9643,10.8366,10.935,53919.7128526,0
+NAN.US,D,20220909,000000,10.9054,11.0037,10.8954,10.9151,63445.305065082,0
+NAN.US,D,20220912,000000,11.0627,11.0627,10.9155,10.9938,82219.88427154,0
+NAN.US,D,20220913,000000,10.9742,11.0332,10.935,11.0135,45451.728828541,0
+NAN.US,D,20220914,000000,11.0421,11.1015,10.9927,10.9927,47346.690039154,0
+NAN.US,D,20220915,000000,11.0125,11.0125,10.8742,10.9039,21499.040187571,0
+NAN.US,D,20220916,000000,10.9433,10.9433,10.8645,10.8842,29974.525984414,0
+NAN.US,D,20220919,000000,10.9433,11.1015,10.8645,10.9167,62558.217767237,0
+NAN.US,D,20220920,000000,10.9236,10.9236,10.8645,10.8645,36901.926990508,0
+NAN.US,D,20220921,000000,10.9336,10.9336,10.7262,10.8348,74913.534118792,0
+NAN.US,D,20220922,000000,10.8348,10.8645,10.5286,10.5583,96515.847457872,0
+NAN.US,D,20220923,000000,10.578,10.578,10.3804,10.3903,79988.093288996,0
+NAN.US,D,20220926,000000,10.3607,10.4545,10.1433,10.2521,129562.24345873,0
+NAN.US,D,20220927,000000,10.2224,10.3212,10.1927,10.3212,47747.632862658,0
+NAN.US,D,20220928,000000,10.2915,10.4248,10.2915,10.3607,79937.469195119,0
+NAN.US,D,20220929,000000,10.2915,10.3607,10.2324,10.331,78994.848567134,0
+NAN.US,D,20220930,000000,10.3903,10.4495,10.3212,10.3409,44581.602031607,0
+NAN.US,D,20221003,000000,10.3706,10.4201,10.2421,10.2618,145007.65450051,0
+NAN.US,D,20221004,000000,10.2915,10.432,10.2125,10.2125,142662.74647215,0
+NAN.US,D,20221005,000000,10.2027,10.2324,10.1039,10.1433,72159.583411898,0
+NAN.US,D,20221006,000000,10.1433,10.2027,10.1336,10.1533,68657.408597505,0
+NAN.US,D,20221007,000000,10.0545,10.1428,10.0545,10.1138,77466.000932057,0
+NAN.US,D,20221010,000000,10.0842,10.1927,10.0742,10.1336,105295.07781797,0
+NAN.US,D,20221011,000000,10.1236,10.1631,10.094,10.094,54948.403975685,0
+NAN.US,D,20221012,000000,10.1138,10.178,10.0989,10.1039,41070.314880317,0
+NAN.US,D,20221013,000000,10.0573,10.1267,9.99779,9.99779,91404.768963766,0
+NAN.US,D,20221014,000000,10.0275,10.0474,9.89858,9.90849,77913.695672597,0
+NAN.US,D,20221017,000000,9.92833,9.97299,9.85889,9.89858,75695.598277741,0
+NAN.US,D,20221018,000000,9.91841,10.0077,9.88866,9.89858,89258.255621199,0
+NAN.US,D,20221019,000000,9.86882,9.92833,9.86882,9.87874,72716.290186013,0
+NAN.US,D,20221020,000000,9.82914,9.92833,9.82914,9.85889,52315.843509865,0
+NAN.US,D,20221021,000000,9.82914,9.8826,9.76963,9.76963,92049.025434364,0
+NAN.US,D,20221024,000000,9.65061,9.7489,9.61094,9.64069,86527.979373348,0
+NAN.US,D,20221025,000000,9.71013,9.77955,9.57127,9.64069,187767.99383113,0
+NAN.US,D,20221026,000000,9.62086,9.67045,9.58119,9.64069,58135.324493098,0
+NAN.US,D,20221027,000000,9.62086,9.73492,9.61094,9.63078,60949.283506299,0
+NAN.US,D,20221028,000000,9.61094,9.68036,9.61094,9.66549,54647.87045273,0
+NAN.US,D,20221031,000000,9.64069,9.72996,9.63078,9.71013,95867.177631782,0
+NAN.US,D,20221101,000000,9.75972,9.96801,9.7379,9.94817,137987.83893401,0
+NAN.US,D,20221102,000000,9.90849,9.90849,9.78947,9.82914,84040.685612844,0
+NAN.US,D,20221103,000000,9.77955,9.82914,9.72005,9.72005,62325.512117199,0
+NAN.US,D,20221104,000000,9.72005,10.0672,9.72005,9.79939,87182.318104831,0
+NAN.US,D,20221107,000000,9.84898,9.93825,9.82914,9.82914,95471.953005062,0
+NAN.US,D,20221108,000000,9.87874,9.97787,9.84898,9.89362,97361.368695045,0
+NAN.US,D,20221109,000000,9.86882,9.92833,9.79939,9.88866,114841.99261869,0
+NAN.US,D,20221110,000000,10.0077,10.1875,9.98783,10.0072,138943.63726599,0
+NAN.US,D,20221111,000000,10.0771,10.2061,9.98783,10.1069,78641.634908545,0
+NAN.US,D,20221114,000000,10.08,10.1298,10.0401,10.0401,62522.328438165,0
+NAN.US,D,20221115,000000,10.1895,10.2792,10.1298,10.2194,68539.129952897,0
+NAN.US,D,20221116,000000,10.2593,10.3489,10.2593,10.3091,97555.915766142,0
+NAN.US,D,20221117,000000,10.329,10.4684,10.2842,10.4435,82573.648286692,0
+NAN.US,D,20221118,000000,10.4684,10.5381,10.4585,10.4684,65567.374157201,0
+NAN.US,D,20221121,000000,10.4784,10.6676,10.4784,10.6477,91482.891844465,0
+NAN.US,D,20221122,000000,10.6676,10.8569,10.6159,10.8469,91729.868846404,0
+NAN.US,D,20221123,000000,10.8668,10.9067,10.8071,10.8668,97359.137341832,0
+NAN.US,D,20221125,000000,10.8469,10.9166,10.8071,10.817,30563.905975802,0
+NAN.US,D,20221128,000000,10.827,10.8768,10.7473,10.827,58814.661494413,0
+NAN.US,D,20221129,000000,10.8768,10.9664,10.8569,10.9266,85112.692343218,0
+NAN.US,D,20221130,000000,10.9764,11.0362,10.7872,10.9166,346953.49311906,0
+NAN.US,D,20221201,000000,10.9565,10.9895,10.8917,10.8967,85179.958437242,0
+NAN.US,D,20221202,000000,10.8967,10.9565,10.8487,10.9266,70330.215202735,0
+NAN.US,D,20221205,000000,10.9864,10.9864,10.7772,10.827,178757.13494043,0
+NAN.US,D,20221206,000000,10.817,10.8768,10.7473,10.7872,217603.80622518,0
+NAN.US,D,20221207,000000,10.7971,10.8768,10.7971,10.817,106718.16015517,0
+NAN.US,D,20221208,000000,10.8768,10.8768,10.7374,10.827,147031.63387827,0
+NAN.US,D,20221209,000000,10.827,10.833,10.7275,10.7672,83035.475200888,0
+NAN.US,D,20221212,000000,10.8071,10.9415,10.7573,10.827,108301.42329362,0
+NAN.US,D,20221213,000000,10.9366,11.0461,10.7972,10.827,129270.37314122,0
+NAN.US,D,20221214,000000,10.88,10.99,10.83,10.91,129016,0
+NAN.US,D,20221215,000000,10.86,10.8963,10.72,10.73,169954,0
+NAN.US,D,20221216,000000,10.73,10.73,10.62,10.67,95086,0
+NAN.US,D,20221219,000000,10.63,10.69,10.625,10.65,112553,0
+NAN.US,D,20221220,000000,10.59,10.69,10.59,10.61,104956,0
+NAN.US,D,20221221,000000,10.66,10.68,10.59,10.62,508113,0
+NAN.US,D,20221222,000000,10.55,10.69,10.55,10.6,156328,0
+NAN.US,D,20221223,000000,10.68,10.71,10.55,10.67,159924,0
+NAN.US,D,20221227,000000,10.64,10.89,10.55,10.57,285275,0
+NAN.US,D,20221228,000000,10.57,10.66,10.57,10.65,146445,0
+NAN.US,D,20221229,000000,10.69,10.75,10.65,10.74,115504,0
+NAN.US,D,20221230,000000,10.68,10.78,10.64,10.7,103188,0
+NAN.US,D,20230103,000000,10.79,10.79,10.72,10.765,30947,0
+NAN.US,D,20230104,000000,10.77,10.99,10.77,10.86,41467,0
+NAN.US,D,20230105,000000,10.85,10.93,10.82,10.88,26696,0
+NAN.US,D,20230106,000000,10.92,10.96,10.86,10.94,42737,0
+NAN.US,D,20230109,000000,10.97,11.065,10.96,11.05,45828,0
+NAN.US,D,20230110,000000,11.08,11.11,11.02,11.07,66882,0
+NAN.US,D,20230111,000000,11.13,11.16,11.07,11.09,36062,0
+NAN.US,D,20230112,000000,11.12,11.19,11.07,11.16,43098,0
+NAN.US,D,20230113,000000,11.16,11.21,11.14,11.17,39927,0
+NAN.US,D,20230117,000000,11.22,11.25,11.16,11.2,23621,0
+NAN.US,D,20230118,000000,11.24,11.35,11.22,11.27,72271,0
+NAN.US,D,20230119,000000,11.24,11.41,11.21,11.34,66139,0
+NAN.US,D,20230120,000000,11.3,11.4297,11.3,11.42,28526,0
+NAN.US,D,20230123,000000,11.43,11.5,11.39,11.43,50539,0
+NAN.US,D,20230124,000000,11.59,12.06,11.43,11.44,24801,0
+NAN.US,D,20230125,000000,11.48,11.48,11.356,11.41,24291,0
+NAN.US,D,20230126,000000,11.4,11.46,11.4,11.44,10443,0
+NAN.US,D,20230127,000000,11.42,11.44,11.4,11.43,18931,0
+NAN.US,D,20230130,000000,11.43,11.45,11.35,11.41,44698,0
+NAN.US,D,20230131,000000,11.44,11.48,11.415,11.47,53020,0
+NAN.US,D,20230201,000000,11.47,11.5,11.455,11.495,48742,0
+NAN.US,D,20230202,000000,11.52,11.67,11.5,11.55,58020,0
+NAN.US,D,20230203,000000,11.48,11.52,11.32,11.37,103959,0
+NAN.US,D,20230206,000000,11.36,11.37,11.3,11.34,43078,0
+NAN.US,D,20230207,000000,11.24,11.37,11.24,11.31,86477,0
+NAN.US,D,20230208,000000,11.31,11.37,11.305,11.31,52156,0
+NAN.US,D,20230209,000000,11.31,11.36,11.31,11.32,27898,0
+NAN.US,D,20230210,000000,11.32,11.32,11.2,11.21,47730,0
+NAN.US,D,20230213,000000,11.2,11.26,11.2,11.22,37510,0
+NAN.US,D,20230214,000000,11.17,11.23,11.1,11.135,61440,0
+NAN.US,D,20230215,000000,11.09,11.13,11.03,11.03,31235,0
+NAN.US,D,20230216,000000,11.01,11.01,10.83,10.85,48138,0
+NAN.US,D,20230217,000000,10.84,10.87,10.78,10.82,66368,0
+NAN.US,D,20230221,000000,10.82,10.82,10.645,10.65,60161,0
+NAN.US,D,20230222,000000,10.71,10.74,10.61,10.64,83760,0
+NAN.US,D,20230223,000000,10.66,10.7,10.63,10.65,43185,0
+NAN.US,D,20230224,000000,10.61,10.6233,10.52,10.54,114148,0
+NAN.US,D,20230227,000000,10.58,10.64,10.53,10.59,57959,0
+NAN.US,D,20230228,000000,10.56,10.64,10.56,10.6,78511,0
+NAN.US,D,20230301,000000,10.62,10.63,10.57,10.57,44906,0
+NAN.US,D,20230302,000000,10.51,10.54,10.49,10.52,57484,0
+NAN.US,D,20230303,000000,10.56,10.58,10.535,10.55,54677,0
+NAN.US,D,20230306,000000,10.58,10.58,10.53,10.54,109378,0
+NAN.US,D,20230307,000000,10.59,10.59,10.54,10.56,73140,0
+NAN.US,D,20230308,000000,10.6,10.62,10.53,10.55,38400,0
+NAN.US,D,20230309,000000,10.53,10.62,10.53,10.58,46395,0
+NAN.US,D,20230310,000000,10.6,10.71,10.6,10.63,92032,0
+NAN.US,D,20230313,000000,10.65,10.67,10.56,10.62,91694,0
+NAN.US,D,20230314,000000,10.6,10.67,10.6,10.65,78697,0
+NAN.US,D,20230315,000000,10.65,10.66,10.57,10.61,70862,0
+NAN.US,D,20230316,000000,10.58,10.68,10.58,10.62,56034,0
+NAN.US,D,20230317,000000,10.62,10.7,10.62,10.68,38889,0
+NAN.US,D,20230320,000000,10.63,10.68,10.61,10.64,46043,0
+NAN.US,D,20230321,000000,10.69,10.73,10.55,10.7,104183,0
+NAN.US,D,20230322,000000,10.69,10.69,10.58,10.63,54297,0
+NAN.US,D,20230323,000000,10.6,10.64,10.58,10.59,40307,0
+NAN.US,D,20230324,000000,10.59,10.7486,10.555,10.68,52447,0
+NAN.US,D,20230327,000000,10.7,10.81,10.67,10.72,81134,0
+NAN.US,D,20230328,000000,10.75,10.8,10.6601,10.73,49590,0
+NAN.US,D,20230329,000000,10.78,10.83,10.73,10.82,41573,0
+NAN.US,D,20230330,000000,10.83,10.94,10.83,10.93,70400,0
+NAN.US,D,20230331,000000,10.98,11.04,10.98,11.04,25558,0
+NAN.US,D,20230403,000000,11.12,11.12,10.96,10.97,66537,0
+NAN.US,D,20230404,000000,10.98,11.01,10.95,10.97,43077,0
+NAN.US,D,20230405,000000,11,11.07,10.94,11.04,35337,0
+NAN.US,D,20230406,000000,11.06,11.1,11.04,11.07,42427,0
+NAN.US,D,20230410,000000,11.05,11.08,10.97,10.98,33796,0
+NAN.US,D,20230411,000000,11.05,11.14,10.99,11.13,28252,0
+NAN.US,D,20230412,000000,11.14,11.19,11.0737,11.13,42992,0
+NAN.US,D,20230413,000000,11.11,11.34,11.1089,11.22,60158,0
+NAN.US,D,20230414,000000,11.21,11.21,11.09,11.12,28388,0
+NAN.US,D,20230417,000000,11.16,11.16,10.96,10.99,26157,0
+NAN.US,D,20230418,000000,10.99,11.0079,10.7891,10.79,48988,0
+NAN.US,D,20230419,000000,10.76,10.78,10.72,10.76,37172,0
+NAN.US,D,20230420,000000,10.78,10.83,10.71,10.75,44299,0
+NAN.US,D,20230421,000000,10.74,10.83,10.71,10.81,46240,0
+NAN.US,D,20230424,000000,10.86,10.91,10.76,10.84,46138,0
+NAN.US,D,20230425,000000,10.86,10.8817,10.76,10.8,40002,0
+NAN.US,D,20230426,000000,10.8,10.88,10.76,10.83,51938,0
+NAN.US,D,20230427,000000,10.89,10.93,10.8005,10.87,33731,0
+NAN.US,D,20230428,000000,10.9,10.9,10.78,10.84,46637,0
+NAN.US,D,20230501,000000,10.92,10.92,10.74,10.78,58658,0
+NAN.US,D,20230502,000000,10.87,10.87,10.71,10.76,50460,0
+NAN.US,D,20230503,000000,10.72,10.8,10.7,10.79,64448,0
+NAN.US,D,20230504,000000,10.79,10.915,10.74,10.8596,59724,0
+NAN.US,D,20230505,000000,10.92,11.05,10.9,11.02,40245,0
+NAN.US,D,20230508,000000,11.08,11.08,10.9601,10.965,41703,0
+NAN.US,D,20230509,000000,11,11.0007,10.96,10.96,15124,0
+NAN.US,D,20230510,000000,11.03,11.03,10.931,10.9698,49505,0
+NAN.US,D,20230511,000000,10.96,11.0099,10.87,10.94,38081,0
+NAN.US,D,20230512,000000,10.92,10.94,10.82,10.87,60933,0
+NAN.US,D,20230515,000000,10.88,11.04,10.88,11.04,52156,0
+NAN.US,D,20230516,000000,11.04,11.04,10.9101,10.92,27214,0
+NAN.US,D,20230517,000000,10.93,10.9372,10.84,10.86,39151,0
+NAN.US,D,20230518,000000,10.91,10.91,10.81,10.82,26280,0
+NAN.US,D,20230519,000000,10.82,10.82,10.76,10.77,21060,0
+NAN.US,D,20230522,000000,10.77,10.77,10.66,10.66,30923,0
+NAN.US,D,20230523,000000,10.66,10.79,10.6,10.73,145475,0
+NAN.US,D,20230524,000000,10.73,10.73,10.59,10.6,37662,0
+NAN.US,D,20230525,000000,10.61,10.72,10.605,10.66,44909,0
+NAN.US,D,20230526,000000,10.71,10.755,10.5614,10.72,32604,0
+NAN.US,D,20230530,000000,10.72,10.78,10.71,10.75,51965,0
+NAN.US,D,20230531,000000,10.76,10.87,10.76,10.86,39824,0
+NAN.US,D,20230601,000000,10.95,11.05,10.84,10.85,110976,0
+NAN.US,D,20230602,000000,10.97,11,10.81,10.84,77996,0
+NAN.US,D,20230605,000000,10.91,10.91,10.64,10.67,130502,0
+NAN.US,D,20230606,000000,10.67,10.73,10.61,10.68,70925,0
+NAN.US,D,20230607,000000,10.69,10.75,10.58,10.66,84299,0
+NAN.US,D,20230608,000000,10.68,10.7786,10.68,10.77,66648,0
+NAN.US,D,20230609,000000,10.75,10.8,10.7182,10.75,59410,0
+NAN.US,D,20230612,000000,10.78,10.79,10.75,10.77,24064,0
+NAN.US,D,20230613,000000,10.86,10.86,10.69,10.73,45299,0
+NAN.US,D,20230614,000000,10.74,10.76,10.7,10.74,24527,0
+NAN.US,D,20230615,000000,10.74,10.84,10.74,10.82,71267,0
+NAN.US,D,20230616,000000,10.76,10.78,10.72,10.75,37282,0
+NAN.US,D,20230620,000000,10.76,10.8114,10.725,10.74,33761,0
+NAN.US,D,20230621,000000,10.74,10.79,10.69,10.79,47777,0
+NAN.US,D,20230622,000000,10.77,10.78,10.68,10.69,48701,0
+NAN.US,D,20230623,000000,10.77,10.8475,10.67,10.74,43523,0
+NAN.US,D,20230626,000000,10.76,10.8072,10.74,10.75,47303,0
+NAN.US,D,20230627,000000,10.8,10.88,10.74,10.8,74158,0
+NAN.US,D,20230628,000000,10.83,10.87,10.76,10.82,96798,0
+NAN.US,D,20230629,000000,10.81,10.81,10.7,10.75,66458,0
+NAN.US,D,20230630,000000,10.77,10.8,10.74,10.75,51061,0
+NAN.US,D,20230703,000000,10.74,10.84,10.74,10.8,53985,0
+NAN.US,D,20230705,000000,10.85,10.85,10.75,10.76,65979,0
+NAN.US,D,20230706,000000,10.69,10.7042,10.62,10.65,82253,0
+NAN.US,D,20230707,000000,10.7,10.7,10.64,10.66,62563,0
+NAN.US,D,20230710,000000,10.67,10.69,10.64,10.67,63429,0
+NAN.US,D,20230711,000000,10.69,10.71,10.67,10.68,47232,0
+NAN.US,D,20230712,000000,10.7,10.77,10.7,10.73,58798,0
+NAN.US,D,20230713,000000,10.74,10.75,10.7022,10.74,32055,0
+NAN.US,D,20230714,000000,10.77,10.77,10.68,10.68,40709,0
+NAN.US,D,20230717,000000,10.72,10.7376,10.6701,10.73,51013,0
+NAN.US,D,20230718,000000,10.73,10.8,10.73,10.77,75297,0
+NAN.US,D,20230719,000000,10.78,10.82,10.7563,10.81,64087,0
+NAN.US,D,20230720,000000,10.77,10.8,10.71,10.76,71090,0
+NAN.US,D,20230721,000000,10.81,10.81,10.78,10.79,39246,0
+NAN.US,D,20230724,000000,10.78,10.83,10.78,10.79,17458,0
+NAN.US,D,20230725,000000,10.78,10.805,10.77,10.79,41992,0
+NAN.US,D,20230726,000000,10.84,10.84,10.78,10.81,31836,0
+NAN.US,D,20230727,000000,10.76,10.79,10.73,10.73,51794,0
+NAN.US,D,20230728,000000,10.78,10.78,10.74,10.75,49663,0
+NAN.US,D,20230731,000000,10.75,10.7918,10.75,10.77,42295,0
+NAN.US,D,20230801,000000,10.74,10.77,10.74,10.77,45672,0
+NAN.US,D,20230802,000000,10.74,10.75,10.73,10.75,37112,0
+NAN.US,D,20230803,000000,10.7,10.7,10.56,10.56,48358,0
+NAN.US,D,20230804,000000,10.56,10.6121,10.56,10.6,84041,0
+NAN.US,D,20230807,000000,10.6,10.6,10.49,10.53,59729,0
+NAN.US,D,20230808,000000,10.54,10.57,10.5,10.525,66127,0
+NAN.US,D,20230809,000000,10.54,10.58,10.54,10.55,94077,0
+NAN.US,D,20230810,000000,10.56,10.61,10.54,10.56,76389,0
+NAN.US,D,20230811,000000,10.57,10.6,10.54,10.55,47954,0
+NAN.US,D,20230814,000000,10.52,10.55,10.5,10.52,35363,0
+NAN.US,D,20230815,000000,10.5,10.64,10.5,10.51,40851,0
+NAN.US,D,20230816,000000,10.51,10.5299,10.38,10.38,46807,0
+NAN.US,D,20230817,000000,10.42,10.46,10.38,10.4,67496,0
+NAN.US,D,20230818,000000,10.35,10.45,10.35,10.37,47460,0
+NAN.US,D,20230821,000000,10.32,10.355,10.2829,10.3,25142,0
+NAN.US,D,20230822,000000,10.27,10.35,10.27,10.27,47616,0
+NAN.US,D,20230823,000000,10.28,10.34,10.28,10.34,36987,0
+NAN.US,D,20230824,000000,10.33,10.3662,10.28,10.28,53502,0
+NAN.US,D,20230825,000000,10.3,10.3,10.26,10.27,23896,0
+NAN.US,D,20230828,000000,10.3,10.31,10.27,10.28,30382,0
+NAN.US,D,20230829,000000,10.3,10.36,10.2667,10.36,24142,0
+NAN.US,D,20230830,000000,10.34,10.45,10.34,10.37,30364,0
+NAN.US,D,20230831,000000,10.41,10.44,10.32,10.35,29701,0
+NAN.US,D,20230901,000000,10.39,10.4174,10.29,10.33,33232,0
+NAN.US,D,20230905,000000,10.37,10.37,10.2799,10.3,37238,0
+NAN.US,D,20230906,000000,10.26,10.3,10.22,10.23,113359,0
+NAN.US,D,20230907,000000,10.21,10.21,10.15,10.16,45231,0
+NAN.US,D,20230908,000000,10.17,10.1995,10.07,10.1,67981,0
+NAN.US,D,20230911,000000,10.1,10.15,10.06,10.1,105044,0
+NAN.US,D,20230912,000000,10.08,10.14,10.06,10.08,60177,0
+NAN.US,D,20230913,000000,10.06,10.1,10.06,10.07,48416,0
+NAN.US,D,20230914,000000,10.01,10.07,10.01,10.01,69510,0
+NAN.US,D,20230915,000000,10.06,10.06,10,10.02,39940,0
+NAN.US,D,20230918,000000,10.02,10.06,10.01,10.02,74084,0
+NAN.US,D,20230919,000000,10.01,10.03,9.98,10.01,57471,0
+NAN.US,D,20230920,000000,10.01,10.065,10.01,10.04,41855,0
+NAN.US,D,20230921,000000,9.97,9.984,9.92,9.92,54876,0
+NAN.US,D,20230922,000000,9.95,9.95,9.9,9.9,33171,0
+NAN.US,D,20230925,000000,9.87,9.87,9.76,9.76,105478,0
+NAN.US,D,20230926,000000,9.77,9.77,9.62,9.63,159461,0
+NAN.US,D,20230927,000000,9.63,9.64,9.58,9.6,183709,0
+NAN.US,D,20230928,000000,9.6,9.63,9.58,9.59,54053,0
+NAN.US,D,20230929,000000,9.59,9.7,9.58,9.67,94492,0
+NAN.US,D,20231002,000000,9.65,9.65,9.525,9.55,41531,0
+NAN.US,D,20231003,000000,9.55,9.58,9.475,9.52,59860,0
+NAN.US,D,20231004,000000,9.52,9.55,9.48,9.48,77234,0
+NAN.US,D,20231005,000000,9.49,9.515,9.43,9.47,73286,0
+NAN.US,D,20231006,000000,9.39,9.45,9.3528,9.38,70677,0
+NAN.US,D,20231009,000000,9.4,9.45,9.3899,9.44,61513,0
+NAN.US,D,20231010,000000,9.41,9.55,9.38,9.48,76673,0
+NAN.US,D,20231011,000000,9.57,9.58,9.5,9.55,229311,0
+NAN.US,D,20231012,000000,9.66,9.66,9.47,9.5,87541,0
+NAN.US,D,20231013,000000,9.55,9.585,9.53,9.56,45013,0
+NAN.US,D,20231016,000000,9.54,9.54,9.41,9.42,80623,0
+NAN.US,D,20231017,000000,9.36,9.4,9.33,9.35,51695,0
+NAN.US,D,20231018,000000,9.29,9.29,9.23,9.24,73873,0
+NAN.US,D,20231019,000000,9.2,9.24,9.17,9.19,55988,0
+NAN.US,D,20231020,000000,9.12,9.23,9.12,9.2,144937,0
+NAN.US,D,20231023,000000,9.2,9.26,9.15,9.23,66195,0
+NAN.US,D,20231024,000000,9.35,9.365,9.2088,9.274,150993,0
+NAN.US,D,20231025,000000,9.22,9.22,9.14,9.14,90018,0
+NAN.US,D,20231026,000000,9.11,9.23,9.11,9.18,77591,0
+NAN.US,D,20231027,000000,9.13,9.21,9.13,9.18,88754,0
+NAN.US,D,20231030,000000,9.15,9.26,9.15,9.23,92423,0
+NAN.US,D,20231031,000000,9.23,9.26,9.21,9.21,52254,0
+NAN.US,D,20231101,000000,9.21,9.385,9.21,9.37,68686,0
+NAN.US,D,20231102,000000,9.41,9.58,9.41,9.53,147070,0
+NAN.US,D,20231103,000000,9.61,9.79,9.61,9.76,87709,0
+NAN.US,D,20231106,000000,9.76,9.76,9.62,9.67,80264,0
+NAN.US,D,20231107,000000,9.72,9.84,9.66,9.71,222243,0
+NAN.US,D,20231108,000000,9.76,9.92,9.75,9.88,131323,0
+NAN.US,D,20231109,000000,9.9,9.9,9.69,9.72,135419,0
+NAN.US,D,20231110,000000,9.74,9.9001,9.7388,9.85,143302,0
+NAN.US,D,20231113,000000,9.87,9.87,9.8,9.84,63159,0
+NAN.US,D,20231114,000000,9.86,9.99,9.86,9.95,61909,0
+NAN.US,D,20231115,000000,10.03,10.06,9.93,9.95,65777,0
+NAN.US,D,20231116,000000,10.04,10.16,10.02,10.09,237726,0
+NAN.US,D,20231117,000000,10.16,10.16,10.1,10.14,79167,0
+NAN.US,D,20231120,000000,10.11,10.28,10.1,10.15,112941,0
+NAN.US,D,20231121,000000,10.19,10.24,10.15,10.18,72911,0
+NAN.US,D,20231122,000000,10.26,10.33,10.225,10.28,73123,0
+NAN.US,D,20231124,000000,10.3,10.3,10.25,10.27,15175,0
+NAN.US,D,20231127,000000,10.32,10.3399,10.24,10.25,68460,0
+NAN.US,D,20231128,000000,10.25,10.29,10.2113,10.29,118856,0
+NAN.US,D,20231129,000000,10.4,10.52,10.37,10.49,91523,0
+NAN.US,D,20231130,000000,10.47,10.47,10.34,10.38,163506,0
+NAN.US,D,20231201,000000,10.43,10.57,10.41,10.52,91279,0
+NAN.US,D,20231204,000000,10.55,10.58,10.48,10.5,157832,0
+NAN.US,D,20231205,000000,10.54,10.58,10.54,10.56,104384,0
+NAN.US,D,20231206,000000,10.56,10.61,10.53,10.59,39057,0
+NAN.US,D,20231207,000000,10.6,10.65,10.58,10.63,78436,0
+NAN.US,D,20231208,000000,10.63,10.63,10.53,10.58,74792,0
+NAN.US,D,20231211,000000,10.61,10.65,10.58,10.61,71411,0
+NAN.US,D,20231212,000000,10.61,10.7,10.61,10.62,114945,0
+NAN.US,D,20231213,000000,10.65,10.7,10.605,10.695,68998,0
+NAN.US,D,20231214,000000,10.7,10.9,10.7,10.815,87160,0
+NAN.US,D,20231215,000000,10.82,10.87,10.8,10.87,112919,0
+NAN.US,D,20231218,000000,10.85,10.945,10.8407,10.92,106954,0
+NAN.US,D,20231219,000000,10.95,11,10.91,10.975,139496,0
+NAN.US,D,20231220,000000,10.98,10.99,10.93,10.965,82882,0
+NAN.US,D,20231221,000000,10.96,11.01,10.96,11,133749,0
+NAN.US,D,20231222,000000,11.02,11.07,10.99,11.06,149819,0
+NAN.US,D,20231226,000000,11.07,11.07,10.99,11.02,90812,0
+NAN.US,D,20231227,000000,11.04,11.09,10.97,10.97,127064,0
+NAN.US,D,20231228,000000,10.97,11.015,10.91,10.94,169467,0
+NAN.US,D,20231229,000000,10.97,11.04,10.9003,11.04,235159,0
+NAN.US,D,20240102,000000,10.98,11.1,10.9707,11.04,51230,0
+NAN.US,D,20240103,000000,11.05,11.12,11.0401,11.11,31876,0
+NAN.US,D,20240104,000000,11.11,11.11,10.99,11.01,72942,0
+NAN.US,D,20240105,000000,11.06,11.08,10.96,10.98,70852,0
+NAN.US,D,20240108,000000,11,11.17,11,11.17,108108,0
+NAN.US,D,20240109,000000,11.15,11.175,11.055,11.07,64810,0
+NAN.US,D,20240110,000000,11.07,11.13,11.04,11.07,63203,0
+NAN.US,D,20240111,000000,11.03,11.06,11,11.04,37857,0
+NAN.US,D,20240112,000000,11.1,11.112,11.02,11.05,29848,0
+NAN.US,D,20240116,000000,11.03,11.045,10.89,10.89,48879,0
+NAN.US,D,20240117,000000,10.86,10.8708,10.81,10.84,54200,0
+NAN.US,D,20240118,000000,10.74,10.83,10.7,10.71,149934,0
+NAN.US,D,20240119,000000,10.75,10.77,10.61,10.75,93649,0
+NAN.US,D,20240122,000000,10.81,10.83,10.7705,10.78,45100,0
+NAN.US,D,20240123,000000,10.76,10.83,10.76,10.77,82826,0
+NAN.US,D,20240124,000000,10.84,10.89,10.76,10.82,67467,0
+NAN.US,D,20240125,000000,10.89,10.96,10.89,10.93,77455,0
+NAN.US,D,20240126,000000,10.9,10.9,10.865,10.87,47410,0
+NAN.US,D,20240129,000000,10.93,10.98,10.89,10.98,61167,0
+NAN.US,D,20240130,000000,11.04,11.08,10.96,10.96,69937,0
+NAN.US,D,20240131,000000,11.01,11.07,10.98,11,72477,0
+NAN.US,D,20240201,000000,11.07,11.17,11.04,11.1,59412,0
+NAN.US,D,20240202,000000,11.04,11.04,10.98,11.03,88161,0
+NAN.US,D,20240205,000000,10.95,10.99,10.92,10.92,82383,0
+NAN.US,D,20240206,000000,10.92,11,10.92,10.99,81032,0
+NAN.US,D,20240207,000000,10.97,11,10.93,10.93,115193,0
+NAN.US,D,20240208,000000,10.92,10.95,10.9,10.94,52324,0
+NAN.US,D,20240209,000000,10.97,10.97,10.94,10.95,37800,0
+NAN.US,D,20240212,000000,10.95,11.02,10.92,11.015,108039,0
+NAN.US,D,20240213,000000,10.91,10.94,10.9,10.91,86299,0
+NAN.US,D,20240214,000000,10.88,10.92,10.85,10.92,70115,0
+NAN.US,D,20240215,000000,10.9,10.97,10.89,10.96,62375,0
+NAN.US,D,20240216,000000,10.94,10.96,10.88,10.96,59956,0
+NAN.US,D,20240220,000000,10.94,10.96,10.91,10.92,77433,0
+NAN.US,D,20240221,000000,10.93,11.03,10.93,10.945,77397,0
+NAN.US,D,20240222,000000,10.96,11.12,10.96,11.01,106546,0
+NAN.US,D,20240223,000000,10.98,11.08,10.98,10.99,20451,0
+NAN.US,D,20240226,000000,11.01,11.0194,10.93,10.94,43456,0
+NAN.US,D,20240227,000000,10.94,10.94,10.875,10.88,68594,0
+NAN.US,D,20240228,000000,10.89,10.93,10.87,10.9,62328,0
+NAN.US,D,20240229,000000,10.9,10.95,10.89,10.92,63668,0
+NAN.US,D,20240301,000000,10.89,10.9547,10.85,10.95,50409,0
+NAN.US,D,20240304,000000,10.89,10.9578,10.89,10.92,66622,0
+NAN.US,D,20240305,000000,10.97,10.98,10.91,10.97,78692,0
+NAN.US,D,20240306,000000,10.94,10.99,10.8699,10.94,143825,0
+NAN.US,D,20240307,000000,10.96,10.96,10.9,10.96,60734,0
+NAN.US,D,20240308,000000,10.98,10.98,10.92,10.97,114964,0
+NAN.US,D,20240311,000000,10.94,10.99,10.94,10.99,35948,0
+NAN.US,D,20240312,000000,11,11.03,10.96,11.01,88232,0
+NAN.US,D,20240313,000000,11.08,11.08,11.03,11.03,39850,0
+NAN.US,D,20240314,000000,10.99,10.99,10.9054,10.91,31238,0
+NAN.US,D,20240315,000000,10.91,10.92,10.89,10.92,43557,0
+NAN.US,D,20240318,000000,10.92,10.98,10.92,10.935,78794,0
+NAN.US,D,20240319,000000,10.99,11.002,10.9619,11,100233,0
+NAN.US,D,20240320,000000,10.99,10.99,10.91,10.945,99115,0
+NAN.US,D,20240321,000000,10.96,10.97,10.9,10.92,43090,0
+NAN.US,D,20240322,000000,11,11,10.92,10.93,38297,0
+NAN.US,D,20240325,000000,10.91,10.9479,10.88,10.9,79109,0
+NAN.US,D,20240326,000000,10.9,10.9499,10.9,10.91,24840,0
+NAN.US,D,20240327,000000,10.94,10.9486,10.92,10.94,29600,0
+NAN.US,D,20240328,000000,10.92,10.95,10.9101,10.95,28123,0
+NAN.US,D,20240401,000000,10.98,10.98,10.9081,10.97,78680,0
+NAN.US,D,20240402,000000,10.9,10.95,10.81,10.94,123220,0
+NAN.US,D,20240403,000000,10.88,10.95,10.85,10.91,103488,0
+NAN.US,D,20240404,000000,10.95,10.95,10.91,10.92,33118,0
+NAN.US,D,20240405,000000,10.9,10.9,10.86,10.86,46845,0
+NAN.US,D,20240408,000000,10.86,10.86,10.84,10.85,55512,0
+NAN.US,D,20240409,000000,10.84,10.88,10.84,10.84,49274,0
+NAN.US,D,20240410,000000,10.72,10.83,10.72,10.74,105615,0
+NAN.US,D,20240411,000000,10.74,10.75,10.71,10.73,74082,0
+NAN.US,D,20240412,000000,10.71,10.73,10.7,10.7,32666,0
+NAN.US,D,20240415,000000,10.67,10.68,10.65,10.65,70162,0
+NAN.US,D,20240416,000000,10.64,10.7,10.61,10.69,54733,0
+NAN.US,D,20240417,000000,10.7,10.7,10.67,10.69,65406,0
+NAN.US,D,20240418,000000,10.67,10.7099,10.67,10.68,16157,0
+NAN.US,D,20240419,000000,10.71,10.74,10.69,10.69,47909,0
+NAN.US,D,20240422,000000,10.68,10.72,10.65,10.66,88058,0
+NAN.US,D,20240423,000000,10.69,10.69,10.63,10.65,125057,0
+NAN.US,D,20240424,000000,10.65,10.66,10.63,10.64,31742,0
+NAN.US,D,20240425,000000,10.6,10.6001,10.57,10.6,47932,0
+NAN.US,D,20240426,000000,10.6,10.6003,10.57,10.58,55893,0
+NAN.US,D,20240429,000000,10.6,10.63,10.5999,10.63,39967,0
+NAN.US,D,20240430,000000,10.62,10.65,10.6,10.64,57155,0
+NAN.US,D,20240501,000000,10.69,10.69,10.66,10.671,31844,0
+NAN.US,D,20240502,000000,10.69,10.7,10.65,10.67,38237,0
+NAN.US,D,20240503,000000,10.76,10.79,10.7,10.775,101991,0
+NAN.US,D,20240506,000000,10.8,10.84,10.8,10.81,31333,0
+NAN.US,D,20240507,000000,10.84,10.86,10.78,10.83,226175,0
+NAN.US,D,20240508,000000,10.85,10.88,10.84,10.88,45717,0
+NAN.US,D,20240509,000000,10.88,10.89,10.86,10.885,44919,0
+NAN.US,D,20240510,000000,10.84,10.87,10.815,10.84,56083,0
+NAN.US,D,20240513,000000,10.85,10.8685,10.83,10.83,27460,0
+NAN.US,D,20240514,000000,10.82,10.82,10.78,10.8,42345,0
+NAN.US,D,20240515,000000,10.84,10.8501,10.8148,10.85,97828,0
+NAN.US,D,20240516,000000,10.85,10.87,10.84,10.85,49357,0
+NAN.US,D,20240517,000000,10.86,10.895,10.85,10.88,81733,0
+NAN.US,D,20240520,000000,10.89,10.89,10.87,10.89,38382,0
+NAN.US,D,20240521,000000,10.9,10.9,10.83,10.83,46157,0
+NAN.US,D,20240522,000000,10.83,10.83,10.7701,10.78,27385,0
+NAN.US,D,20240523,000000,10.78,10.79,10.682,10.7,59630,0
+NAN.US,D,20240524,000000,10.74,10.745,10.68,10.72,42172,0
+NAN.US,D,20240528,000000,10.7,10.76,10.665,10.665,82602,0
+NAN.US,D,20240529,000000,10.65,10.6511,10.57,10.585,60897,0
+NAN.US,D,20240530,000000,10.63,10.64,10.56,10.57,47610,0
+NAN.US,D,20240531,000000,10.59,10.71,10.59,10.65,40787,0
+NAN.US,D,20240603,000000,10.72,10.75,10.66,10.71,46916,0
+NAN.US,D,20240604,000000,10.85,10.91,10.8,10.855,53696,0
+NAN.US,D,20240605,000000,10.88,10.99,10.88,10.97,50924,0
+NAN.US,D,20240606,000000,10.94,11.06,10.94,10.992,154301,0
+NAN.US,D,20240607,000000,10.91,11,10.91,11,61416,0
+NAN.US,D,20240610,000000,10.95,11.07,10.94,11.07,71399,0
+NAN.US,D,20240611,000000,11.09,11.17,11.055,11.12,51176,0
+NAN.US,D,20240612,000000,11.2,11.25,11.16,11.19,119986,0
+NAN.US,D,20240613,000000,11.21,11.24,11.18,11.21,87856,0
+NAN.US,D,20240614,000000,11.17,11.2,11.14,11.2,54296,0
+NAN.US,D,20240617,000000,11.12,11.17,11.07,11.07,82673,0
+NAN.US,D,20240618,000000,11.12,11.22,11.07,11.22,86371,0
+NAN.US,D,20240620,000000,11.14,11.22,11.14,11.195,45436,0
+NAN.US,D,20240621,000000,11.21,11.22,11.16,11.22,75485,0
+NAN.US,D,20240624,000000,11.17,11.24,11.17,11.21,55843,0
+NAN.US,D,20240625,000000,11.25,11.3,11.21,11.3,83831,0
+NAN.US,D,20240626,000000,11.25,11.28,11.17,11.24,143562,0
+NAN.US,D,20240627,000000,11.29,11.29,11.23,11.27,36046,0
+NAN.US,D,20240628,000000,11.3,11.33,11.24,11.25,139711,0
+NAN.US,D,20240701,000000,11.25,11.25,11.2,11.221,79751,0
+NAN.US,D,20240702,000000,11.28,11.28,11.23,11.25,24409,0
+NAN.US,D,20240703,000000,11.35,11.35,11.26,11.28,35963,0
+NAN.US,D,20240705,000000,11.28,11.3297,11.26,11.32,48743,0
+NAN.US,D,20240708,000000,11.35,11.35,11.25,11.35,69964,0
+NAN.US,D,20240709,000000,11.32,11.36,11.29,11.345,39137,0
+NAN.US,D,20240710,000000,11.41,11.41,11.33,11.35,78500,0
+NAN.US,D,20240711,000000,11.39,11.5,11.39,11.49,55683,0
+NAN.US,D,20240712,000000,11.45,11.52,11.45,11.5,79790,0
+NAN.US,D,20240715,000000,11.37,11.45,11.365,11.39,63966,0
+NAN.US,D,20240716,000000,11.39,11.44,11.36,11.38,80257,0
+NAN.US,D,20240717,000000,11.36,11.39,11.32,11.375,78523,0
+NAN.US,D,20240718,000000,11.36,11.38,11.31,11.33,51016,0
+NAN.US,D,20240719,000000,11.3,11.32,11.27,11.295,40064,0
+NAN.US,D,20240722,000000,11.32,11.32,11.28,11.2852,69650,0
+NAN.US,D,20240723,000000,11.25,11.3,11.25,11.29,71218,0
+NAN.US,D,20240724,000000,11.28,11.28,11.22,11.26,75358,0
+NAN.US,D,20240725,000000,11.29,11.295,11.2,11.27,75954,0
+NAN.US,D,20240726,000000,11.25,11.3157,11.24,11.28,52609,0
+NAN.US,D,20240729,000000,11.3,11.3494,11.23,11.27,66124,0
+NAN.US,D,20240730,000000,11.29,11.3,11.2,11.29,81877,0
+NAN.US,D,20240731,000000,11.3,11.36,11.275,11.35,119440,0
+NAN.US,D,20240801,000000,11.37,11.4693,11.34,11.42,111313,0
+NAN.US,D,20240802,000000,11.43,11.5,11.38,11.46,153152,0
+NAN.US,D,20240805,000000,11.28,11.3812,11.28,11.3,125361,0
+NAN.US,D,20240806,000000,11.34,11.469,11.3,11.43,117948,0
+NAN.US,D,20240807,000000,11.47,11.66,11.405,11.5,108869,0
+NAN.US,D,20240808,000000,11.55,11.565,11.42,11.44,105893,0
+NAN.US,D,20240809,000000,11.5,11.5,11.41,11.41,59036,0
+NAN.US,D,20240812,000000,11.41,11.435,11.38,11.4,59121,0
+NAN.US,D,20240813,000000,11.41,11.49,11.41,11.47,58111,0
+NAN.US,D,20240814,000000,11.48,11.5199,11.455,11.51,84410,0
+NAN.US,D,20240815,000000,11.43,11.46,11.38,11.42,88938,0
+NAN.US,D,20240816,000000,11.45,11.47,11.43,11.43,116016,0
+NAN.US,D,20240819,000000,11.41,11.5,11.36,11.5,54550,0
+NAN.US,D,20240820,000000,11.5,11.5399,11.46,11.495,88814,0
+NAN.US,D,20240821,000000,11.52,11.53,11.4511,11.52,60320,0
+NAN.US,D,20240822,000000,11.52,11.5254,11.4801,11.5,72123,0
+NAN.US,D,20240823,000000,11.55,11.55,11.5,11.54,59553,0
+NAN.US,D,20240826,000000,11.55,11.555,11.5,11.515,103091,0
+NAN.US,D,20240827,000000,11.5,11.51,11.47,11.51,49722,0
+NAN.US,D,20240828,000000,11.51,11.51,11.48,11.485,43002,0
+NAN.US,D,20240829,000000,11.49,11.5,11.45,11.46,66038,0
+NAN.US,D,20240830,000000,11.49,11.51,11.47,11.48,73805,0
+NAN.US,D,20240903,000000,11.5,11.5098,11.48,11.49,109488,0
+NAN.US,D,20240904,000000,11.5,11.5,11.45,11.5,87887,0
+NAN.US,D,20240905,000000,11.51,11.52,11.47,11.52,116051,0
+NAN.US,D,20240906,000000,11.52,11.56,11.49,11.55,91970,0
+NAN.US,D,20240909,000000,11.57,11.57,11.5,11.55,102964,0
+NAN.US,D,20240910,000000,11.54,11.56,11.49,11.56,114241,0
+NAN.US,D,20240911,000000,11.59,11.63,11.56,11.63,112339,0
+NAN.US,D,20240912,000000,11.7,11.71,11.64,11.65,155904,0
+NAN.US,D,20240913,000000,11.6,11.6895,11.6,11.63,130398,0
+NAN.US,D,20240916,000000,11.67,11.72,11.61,11.7,229511,0
+NAN.US,D,20240917,000000,11.7,11.7091,11.64,11.68,77900,0
+NAN.US,D,20240918,000000,11.68,11.6861,11.65,11.68,128407,0
+NAN.US,D,20240919,000000,11.69,11.7,11.675,11.7,56682,0
+NAN.US,D,20240920,000000,11.7,11.74,11.672,11.74,63418,0
+NAN.US,D,20240923,000000,11.7,11.75,11.69,11.72,65708,0
+NAN.US,D,20240924,000000,11.72,11.77,11.7,11.77,96773,0
+NAN.US,D,20240925,000000,11.77,11.77,11.75,11.77,50357,0
+NAN.US,D,20240926,000000,11.76,11.7697,11.72,11.72,39558,0
+NAN.US,D,20240927,000000,11.76,11.77,11.73,11.75,85176,0
+NAN.US,D,20240930,000000,11.7799,11.81,11.76,11.79,91475,0
+NAN.US,D,20241001,000000,11.88,11.91,11.84,11.89,93386,0
+NAN.US,D,20241002,000000,11.89,11.89,11.85,11.89,92836,0
+NAN.US,D,20241003,000000,11.93,11.93,11.84,11.87,65075,0
+NAN.US,D,20241004,000000,11.86,11.86,11.78,11.81,92620,0
+NAN.US,D,20241007,000000,11.75,11.78,11.69,11.72,158628,0
+NAN.US,D,20241008,000000,11.77,11.77,11.73,11.74,53133,0
+NAN.US,D,20241009,000000,11.77,11.77,11.72,11.76,46837,0
+NAN.US,D,20241010,000000,11.78,11.7801,11.705,11.72,93129,0
+NAN.US,D,20241011,000000,11.72,11.78,11.68,11.75,161702,0
+NAN.US,D,20241014,000000,11.75,11.75,11.69,11.7,58873,0
+NAN.US,D,20241015,000000,11.65,11.73,11.64,11.65,125207,0
+NAN.US,D,20241016,000000,11.7,11.75,11.665,11.74,108431,0
+NAN.US,D,20241017,000000,11.74,11.74,11.6071,11.67,107049,0
+NAN.US,D,20241018,000000,11.71,11.73,11.68,11.72,73655,0
+NAN.US,D,20241021,000000,11.68,11.7381,11.63,11.63,69086,0
+NAN.US,D,20241022,000000,11.66,11.68,11.61,11.625,83543,0
+NAN.US,D,20241023,000000,11.59,11.5986,11.5,11.52,117730,0
+NAN.US,D,20241024,000000,11.53,11.53,11.4,11.45,198511,0
+NAN.US,D,20241025,000000,11.5,11.5,11.3825,11.42,99656,0
+NAN.US,D,20241028,000000,11.46,11.48,11.41,11.425,66010,0
+NAN.US,D,20241029,000000,11.41,11.41,11.25,11.326,131311,0
+NAN.US,D,20241030,000000,11.38,11.38,11.26,11.28,113406,0
+NAN.US,D,20241031,000000,11.28,11.4,11.28,11.39,105391,0
+NAN.US,D,20241101,000000,11.48,11.51,11.39,11.42,129439,0
+NAN.US,D,20241104,000000,11.51,11.525,11.44,11.47,95843,0
+NAN.US,D,20241105,000000,11.43,11.54,11.43,11.53,49368,0
+NAN.US,D,20241106,000000,11.45,11.45,11.3575,11.405,81862,0
+NAN.US,D,20241107,000000,11.46,11.5096,11.435,11.5,41451,0
+NAN.US,D,20241108,000000,11.51,11.58,11.47,11.56,70447,0
+NAN.US,D,20241111,000000,11.639,11.71,11.5701,11.7,62004,0
+NAN.US,D,20241112,000000,11.69014,11.7086,11.555,11.625,84827,0
+NAN.US,D,20241113,000000,11.7,11.71,11.595,11.6,108730,0
+NAN.US,D,20241114,000000,11.645,11.7,11.545,11.69,91957,0
+NAN.US,D,20241115,000000,11.6394,11.645,11.57,11.57,92741,0
+NAN.US,D,20241118,000000,11.6384,11.65,11.48,11.49,106924,0
+NAN.US,D,20241119,000000,11.498,11.57,11.48,11.54,93744,0
+NAN.US,D,20241120,000000,11.56,11.5777,11.5,11.52,62984,0
+NAN.US,D,20241121,000000,11.55,11.56,11.48,11.51,94655,0
+NAN.US,D,20241122,000000,11.5,11.5419,11.48,11.5,49900,0
+NAN.US,D,20241125,000000,11.53,11.6387,11.5201,11.55,96073,0
+NAN.US,D,20241126,000000,11.6399,11.6399,11.53,11.58,60601,0
+NAN.US,D,20241127,000000,11.52,11.6295,11.46,11.57,161125,0
+NAN.US,D,20241129,000000,11.6,11.62,11.56,11.62,69258,0
+NAN.US,D,20241202,000000,11.59,11.75,11.54,11.73,160698,0
+NAN.US,D,20241203,000000,11.66,11.7558,11.58,11.72,152428,0
+NAN.US,D,20241204,000000,11.7492,11.78,11.61,11.73,195432,0
+NAN.US,D,20241205,000000,11.71,11.73,11.6301,11.65,97707,0
+NAN.US,D,20241206,000000,11.6872,11.6872,11.6,11.63,77594,0
+NAN.US,D,20241209,000000,11.61,11.67,11.57,11.62,130647,0
+NAN.US,D,20241210,000000,11.65,11.67,11.61,11.66,65729,0
+NAN.US,D,20241211,000000,11.67,11.73,11.6,11.63,127778,0
+NAN.US,D,20241212,000000,11.6301,11.68,11.59,11.65,101842,0
+NAN.US,D,20241213,000000,11.51,11.52,11.42,11.5,74148,0
+NAN.US,D,20241216,000000,11.45,11.5599,11.42,11.42,91175,0
+NAN.US,D,20241217,000000,11.46,11.51,11.26,11.37,255463,0
+NAN.US,D,20241218,000000,11.33,11.39,11.31,11.32,93280,0
+NAN.US,D,20241219,000000,11.32,11.32,11.07,11.135,215541,0
+NAN.US,D,20241220,000000,11.08,11.18,11.06,11.12,183204,0
+NAN.US,D,20241223,000000,11.1,11.13,11.07,11.0848,110290,0
+NAN.US,D,20241224,000000,11.1062,11.1365,11.07,11.1,55322,0
+NAN.US,D,20241226,000000,11.115,11.27,11.11,11.19,77173,0
+NAN.US,D,20241227,000000,11.19,11.27,11.12,11.16,83059,0
+NAN.US,D,20241230,000000,11.18,11.35,11.1701,11.27,131072,0
+NAN.US,D,20241231,000000,11.27,11.68,11.2392,11.4,192537,0
+NAN.US,D,20250102,000000,11.5,11.5,11.36,11.47,51122,0
+NAN.US,D,20250103,000000,11.4601,11.53,11.46,11.47,39042,0
+NAN.US,D,20250106,000000,11.5,11.515,11.4095,11.445,84661,0
+NAN.US,D,20250107,000000,11.445,11.49,11.37,11.4,48184,0
+NAN.US,D,20250108,000000,11.41,11.42,11.34,11.35,69848,0
+NAN.US,D,20250110,000000,11.3,11.315,11.26,11.29,71369,0
+NAN.US,D,20250113,000000,11.35,11.375,11.2,11.2399,124602,0
+NAN.US,D,20250114,000000,11.18,11.35,11.18,11.23,51463,0
+NAN.US,D,20250115,000000,11.2879,11.2879,11.19,11.22,71340,0
+NAN.US,D,20250116,000000,11.27,11.33,11.16,11.33,114898,0
+NAN.US,D,20250117,000000,11.31,11.4,11.2314,11.36,85275,0
+NAN.US,D,20250121,000000,11.48,11.48,11.33,11.38,46748,0
+NAN.US,D,20250122,000000,11.365,11.47,11.35,11.45,60944,0
+NAN.US,D,20250123,000000,11.41,11.43,11.36,11.43,45224,0
+NAN.US,D,20250124,000000,11.39,11.45,11.35,11.45,55239,0
+NAN.US,D,20250127,000000,11.425,11.48,11.39,11.47,43992,0
+NAN.US,D,20250128,000000,11.44,11.45,11.41,11.44,35284,0
+NAN.US,D,20250129,000000,11.39,11.46,11.38,11.43,70985,0
+NAN.US,D,20250130,000000,11.4095,11.4996,11.4095,11.45,67067,0
+NAN.US,D,20250131,000000,11.43,11.48,11.42,11.45,90983,0
+NAN.US,D,20250203,000000,11.4498,11.5,11.43,11.45,67520,0
+NAN.US,D,20250204,000000,11.43,11.5,11.41,11.45,102648,0
+NAN.US,D,20250205,000000,11.49,11.7,11.48,11.63,239033,0
+NAN.US,D,20250206,000000,11.63,11.66,11.61,11.62,76227,0
+NAN.US,D,20250207,000000,11.62,11.68,11.5863,11.64,97708,0
+NAN.US,D,20250210,000000,11.69,11.74,11.6,11.62,61505,0
+NAN.US,D,20250211,000000,11.59,11.65,11.52,11.58,59673,0
+NAN.US,D,20250212,000000,11.5,11.54,11.4601,11.52,54245,0
+NAN.US,D,20250213,000000,11.5413,11.65,11.48,11.56,83227,0
+NAN.US,D,20250214,000000,11.62,11.7199,11.56,11.68,64763,0
+NAN.US,D,20250218,000000,11.69,11.73,11.6498,11.7,67864,0
+NAN.US,D,20250219,000000,11.7,11.755,11.6703,11.74,74550,0
+NAN.US,D,20250220,000000,11.76,11.77,11.71,11.74,67215,0
+NAN.US,D,20250221,000000,11.755,11.773,11.73,11.73,32263,0
+NAN.US,D,20250224,000000,11.7469,11.75,11.7172,11.73,34275,0
+NAN.US,D,20250225,000000,11.815,11.815,11.77,11.79,66804,0
+NAN.US,D,20250226,000000,11.7786,11.84,11.75,11.785,59359,0
+NAN.US,D,20250227,000000,11.78,11.82,11.77,11.79,71524,0
+NAN.US,D,20250228,000000,11.76,11.8499,11.76,11.82,59326,0
+NAN.US,D,20250303,000000,11.82,11.85,11.7803,11.85,88178,0
+NAN.US,D,20250304,000000,11.8708,11.89,11.76,11.78,72215,0
+NAN.US,D,20250305,000000,11.785,11.81,11.73,11.77,48132,0
+NAN.US,D,20250306,000000,11.73,11.7399,11.66,11.67,36648,0
+NAN.US,D,20250307,000000,11.71,11.72,11.62,11.64,69737,0
+NAN.US,D,20250310,000000,11.65,11.7,11.57,11.57,102402,0
+NAN.US,D,20250311,000000,11.57,11.59,11.52,11.56,60871,0
+NAN.US,D,20250312,000000,11.56,11.59,11.52,11.56,45642,0
+NAN.US,D,20250313,000000,11.52,11.55,11.45,11.52,68657,0
+NAN.US,D,20250314,000000,11.45,11.4749,11.36,11.41,68252,0
+NAN.US,D,20250317,000000,11.46,11.52,11.29,11.29,148632,0
+NAN.US,D,20250318,000000,11.33,11.39,11.26,11.3,69564,0
+NAN.US,D,20250319,000000,11.26,11.28,11.175,11.28,96506,0
+NAN.US,D,20250320,000000,11.3,11.35,11.23,11.3,54630,0
+NAN.US,D,20250321,000000,11.42,11.48,11.3501,11.43,101913,0
+NAN.US,D,20250324,000000,11.43,11.49,11.43,11.46,57336,0
+NAN.US,D,20250325,000000,11.46,11.52,11.4,11.41,55501,0
+NAN.US,D,20250326,000000,11.4298,11.43,11.34,11.36,75320,0
+NAN.US,D,20250327,000000,11.34,11.38,11.3168,11.38,35742,0
+NAN.US,D,20250328,000000,11.395,11.41,11.37,11.39,36380,0
+NAN.US,D,20250331,000000,11.45,11.47,11.35,11.38,87087,0
+NAN.US,D,20250401,000000,11.4415,11.47,11.38,11.43,73785,0
+NAN.US,D,20250402,000000,11.4562,11.53,11.4401,11.442,35081,0
+NAN.US,D,20250403,000000,11.4676,11.5,11.4,11.48,70679,0
+NAN.US,D,20250404,000000,11.5,11.62,11.34,11.39,73677,0
+NAN.US,D,20250407,000000,11.3,11.335,11.0368,11.3,75983,0
+NAN.US,D,20250408,000000,11.4,11.4,11.035,11.08,93956,0
+NAN.US,D,20250409,000000,10.93,11.29,10.69,11.25,153101,0
+NAN.US,D,20250410,000000,11.15,11.15,10.78,11.05,171797,0
+NAN.US,D,20250411,000000,11.12,11.12,10.884,11.07,136177,0
+NAN.US,D,20250414,000000,11.15,11.26,11.15,11.24,51456,0
+NAN.US,D,20250415,000000,11.18,11.24,11.18,11.2,42765,0
+NAN.US,D,20250416,000000,11.17,11.24,11.1101,11.14,61425,0
+NAN.US,D,20250417,000000,11.2,11.2126,11.12,11.15,43245,0
+NAN.US,D,20250421,000000,10.98,11.1,10.86,10.86,120659,0
+NAN.US,D,20250422,000000,10.97,10.97,10.894,10.95,62243,0
+NAN.US,D,20250423,000000,11.0185,11.15,10.96,11.11,135119,0
+NAN.US,D,20250424,000000,10.97,11.26,10.97,11.14,51323,0
+NAN.US,D,20250425,000000,11.24,11.27,11.12,11.23,84334,0
+NAN.US,D,20250428,000000,11.2513,11.28,11.15,11.27,35814,0
+NAN.US,D,20250429,000000,11.3204,11.3204,11.2008,11.23,54060,0
+NAN.US,D,20250430,000000,11.18,11.3786,11.18,11.3,80754,0
+NAN.US,D,20250501,000000,11.39,11.4488,11.3,11.4,49108,0
+NAN.US,D,20250502,000000,11.4,11.4,11.16,11.21,149939,0
+NAN.US,D,20250505,000000,11.27,11.27,11.12,11.2,111393,0
+NAN.US,D,20250506,000000,11.16,11.25,11.15,11.23,43509,0
+NAN.US,D,20250507,000000,11.25,11.3,11.2,11.25,28366,0
+NAN.US,D,20250508,000000,11.335,11.36,11.18,11.25,75074,0
+NAN.US,D,20250509,000000,11.2039,11.31,11.2039,11.26,43572,0
+NAN.US,D,20250512,000000,11.295,11.3487,11.18,11.24,97943,0
+NAN.US,D,20250513,000000,11.27,11.27,11.21,11.22,55872,0
+NAN.US,D,20250514,000000,11.2,11.27,11.16,11.2,42231,0
+NAN.US,D,20250515,000000,11.17,11.38,11.11,11.19,47785,0
+NAN.US,D,20250516,000000,11.1937,11.27,11.191,11.25,96208,0
+NAN.US,D,20250519,000000,11.19,11.23,11.1301,11.23,63535,0
+NAN.US,D,20250520,000000,11.25,11.3,11.168,11.29,61234,0
+NAN.US,D,20250521,000000,11.26,11.27,11.18,11.2,54311,0
+NAN.US,D,20250522,000000,11.17,11.31,11.1233,11.25,96407,0
+NAN.US,D,20250523,000000,11.1923,11.23,11.18,11.19,45892,0
+NAN.US,D,20250527,000000,11.257,11.28,11.23,11.26,67082,0
+NAN.US,D,20250528,000000,11.33,11.33,11.19,11.2,78679,0
+NAN.US,D,20250529,000000,11.2595,11.34,11.22,11.32,105511,0
+NAN.US,D,20250530,000000,11.35,11.38,11.29,11.34,85737,0
+NAN.US,D,20250602,000000,11.3499,11.3693,11.2543,11.32,28036,0
+NAN.US,D,20250603,000000,11.3516,11.38,11.3,11.31,64551,0
+NAN.US,D,20250604,000000,11.32,11.37,11.3,11.34,49499,0
+NAN.US,D,20250605,000000,11.35,11.3509,11.2922,11.3,37867,0
+NAN.US,D,20250606,000000,11.32,11.33,11.26,11.31,49950,0
+NAN.US,D,20250609,000000,11.3,11.34,11.3,11.33,46737,0
+NAN.US,D,20250610,000000,11.325,11.36,11.3,11.31,46855,0
+NAN.US,D,20250611,000000,11.35,11.35,11.32,11.35,50295,0
+NAN.US,D,20250612,000000,11.3405,11.44,11.3405,11.44,61185,0
+NAN.US,D,20250613,000000,11.28,11.3955,11.26,11.26,44489,0
+NAN.US,D,20250616,000000,11.33,11.33,11.26,11.31,51775,0
+NAN.US,D,20250617,000000,11.31,11.32,11.29,11.295,28513,0
+NAN.US,D,20250618,000000,11.335,11.34,11.28,11.28,63957,0
+NAN.US,D,20250620,000000,11.28,11.355,11.27,11.27,29069,0
+NAN.US,D,20250623,000000,11.2779,11.33,11.2727,11.33,30182,0
+NAN.US,D,20250624,000000,11.4214,11.4214,11.31,11.35,31220,0
+NAN.US,D,20250625,000000,11.3655,11.37,11.29,11.33,45221,0
+NAN.US,D,20250626,000000,11.325,11.37,11.31,11.34,58007,0
+NAN.US,D,20250627,000000,11.32,11.37,11.31,11.37,28438,0
+NAN.US,D,20250630,000000,11.43,11.43,11.33,11.41,51214,0
+NAN.US,D,20250701,000000,11.469,11.52,11.4,11.47,79067,0
+NAN.US,D,20250702,000000,11.46,11.47,11.4211,11.46,39558,0
+NAN.US,D,20250703,000000,11.45,11.46,11.41,11.44,52447,0
+NAN.US,D,20250707,000000,11.41,11.48,11.34,11.45,128960,0
+NAN.US,D,20250708,000000,11.41,11.43,11.4,11.415,34206,0
+NAN.US,D,20250709,000000,11.43,11.44,11.41,11.435,45879,0
+NAN.US,D,20250710,000000,11.44,11.47,11.42,11.43,40703,0
+NAN.US,D,20250711,000000,11.43,11.46,11.42,11.43,62131,0
+NAN.US,D,20250714,000000,11.43,11.45,11.41,11.42,99012,0
+NAN.US,D,20250715,000000,11.42,11.42,11.33,11.33,72684,0
+NAN.US,D,20250716,000000,11.36,11.36,11.29,11.31,53207,0
+NAN.US,D,20250717,000000,11.2825,11.31,11.16,11.2,75323,0
+NAN.US,D,20250718,000000,11.27,11.275,11.15,11.17,79246,0
+NAN.US,D,20250721,000000,11.19,11.2297,11.16,11.17,36089,0
+NAN.US,D,20250722,000000,11.184,11.22,11.15,11.17,45622,0
+NAN.US,D,20250723,000000,11.15,11.17,11.07,11.11,74850,0
+NAN.US,D,20250724,000000,11.08,11.11,11,11.02,81213,0
+NAN.US,D,20250725,000000,11.05,11.05,10.96,11.03,48293,0
+NAN.US,D,20250728,000000,11.0284,11.03,10.95,11,56263,0
+NAN.US,D,20250729,000000,11,11.0499,10.97,11.03,72441,0
+NAN.US,D,20250730,000000,10.99,11,10.96,10.99,76304,0
+NAN.US,D,20250731,000000,11.045,11.06,10.98,11.03,67184,0
+NAN.US,D,20250801,000000,11.02,11.1231,11.02,11.1,114967,0
+NAN.US,D,20250804,000000,11.16,11.16,11.06,11.11,71627,0
+NAN.US,D,20250805,000000,11.1397,11.18,11.095,11.15,124916,0
+NAN.US,D,20250806,000000,11.15,11.26,11.12,11.18,91652,0
+NAN.US,D,20250807,000000,11.13,11.19,11.13,11.16,54159,0
+NAN.US,D,20250808,000000,11.175,11.175,11.11,11.12,42936,0
+NAN.US,D,20250811,000000,11.175,11.175,11.07,11.09,55378,0
+NAN.US,D,20250812,000000,11.09,11.09,11.06,11.08,66996,0
+NAN.US,D,20250813,000000,11.1,11.11,11.09,11.11,41277,0
+NAN.US,D,20250814,000000,11.1,11.1,11.06,11.09,54738,0
+NAN.US,D,20250815,000000,11,11.01,10.9799,10.99,55785,0
+NAN.US,D,20250818,000000,10.99,10.99,10.94,10.97,49202,0
+NAN.US,D,20250819,000000,10.99,10.99,10.89,10.92,62261,0
+NAN.US,D,20250820,000000,10.9,10.92,10.86,10.8625,78552,0
+NAN.US,D,20250821,000000,10.8665,10.87,10.79,10.83,87369,0
+NAN.US,D,20250822,000000,10.82,10.89,10.8101,10.89,91210,0
+NAN.US,D,20250825,000000,10.9,10.92,10.8999,10.92,53611,0
+NAN.US,D,20250826,000000,10.89,10.94,10.89,10.93,51204,0
+NAN.US,D,20250827,000000,10.9,10.93,10.9,10.92,48618,0
+NAN.US,D,20250828,000000,10.93,10.93,10.92,10.93,31490,0
+NAN.US,D,20250829,000000,10.93,10.97,10.93,10.97,42218,0
+NAN.US,D,20250902,000000,10.9227,10.95,10.9009,10.92,53137,0
+NAN.US,D,20250903,000000,10.924,10.95,10.91,10.94,39715,0
+NAN.US,D,20250904,000000,10.9499,10.99,10.9284,10.985,78994,0
+NAN.US,D,20250905,000000,11,11.08,11,11.08,66387,0
+NAN.US,D,20250908,000000,11.13,11.26,11.11,11.26,176796,0
+NAN.US,D,20250909,000000,11.2743,11.3,11.25,11.3,134590,0
+NAN.US,D,20250910,000000,11.31,11.35,11.3,11.31,139000,0
+NAN.US,D,20250911,000000,11.38,11.44,11.36,11.43,97849,0
+NAN.US,D,20250912,000000,11.5265,11.6,11.4485,11.54,99344,0
+NAN.US,D,20250915,000000,11.51,11.53,11.4835,11.52,69575,0
+NAN.US,D,20250916,000000,11.51,11.52,11.46,11.5,35769,0
+NAN.US,D,20250917,000000,11.47,11.54,11.47,11.52,85479,0
+NAN.US,D,20250918,000000,11.49,11.54,11.487,11.54,71838,0
+NAN.US,D,20250919,000000,11.52,11.52,11.4602,11.5,48681,0
+NAN.US,D,20250922,000000,11.4654,11.5,11.46,11.49,27265,0
+NAN.US,D,20250923,000000,11.4956,11.5,11.45,11.48,40297,0
+NAN.US,D,20250924,000000,11.45,11.46,11.39,11.45,59468,0
+NAN.US,D,20250925,000000,11.4,11.44,11.3936,11.44,16684,0
+NAN.US,D,20250926,000000,11.4337,11.44,11.3954,11.44,56285,0
+NAN.US,D,20250929,000000,11.38,11.4,11.32,11.32,152322,0
+NAN.US,D,20250930,000000,11.3578,11.43,11.35,11.43,102337,0
+NAN.US,D,20251001,000000,11.4792,11.48,11.39,11.43,127087,0
+NAN.US,D,20251002,000000,11.44,11.45,11.37,11.45,31642,0
+NAN.US,D,20251003,000000,11.415,11.45,11.38,11.4,37645,0
+NAN.US,D,20251006,000000,11.4,11.47,11.36,11.45,45605,0
+NAN.US,D,20251007,000000,11.412,11.48,11.4,11.44,64492,0
+NAN.US,D,20251008,000000,11.4649,11.48,11.42,11.43,61643,0
+NAN.US,D,20251009,000000,11.4396,11.45,11.3904,11.44,80281,0
+NAN.US,D,20251010,000000,11.48,11.49,11.39,11.48,84847,0
+NAN.US,D,20251013,000000,11.4799,11.54,11.44,11.5,41634,0
+NAN.US,D,20251014,000000,11.5,11.54,11.4101,11.53,78367,0
+NAN.US,D,20251015,000000,11.45,11.53,11.42,11.51,51822,0
+NAN.US,D,20251016,000000,11.5,11.53,11.47,11.5,46984,0
+NAN.US,D,20251017,000000,11.5,11.51,11.37,11.39,36524,0
+NAN.US,D,20251020,000000,11.38,11.52,11.38,11.5,75087,0
+NAN.US,D,20251021,000000,11.52,11.55,11.47,11.53,31118,0
+NAN.US,D,20251022,000000,11.5,11.55,11.5,11.52,49934,0
+NAN.US,D,20251023,000000,11.55,11.62,11.4735,11.59,50821,0
+NAN.US,D,20251024,000000,11.59,11.62,11.57,11.61,36442,0
+NAN.US,D,20251027,000000,11.62,11.62,11.55,11.57,23281,0
+NAN.US,D,20251028,000000,11.5751,11.5751,11.48,11.5599,34765,0
+NAN.US,D,20251029,000000,11.51,11.546,11.4601,11.5,98211,0
+NAN.US,D,20251030,000000,11.46,11.51,11.447,11.49,43844,0
+NAN.US,D,20251031,000000,11.535,11.575,11.53,11.57,61746,0
+NAN.US,D,20251103,000000,11.5797,11.58,11.39,11.55,189692,0
+NAN.US,D,20251104,000000,11.49,11.57,11.48,11.56,53847,0
+NAN.US,D,20251105,000000,11.58,11.5899,11.54,11.58,70999,0
+NAN.US,D,20251106,000000,11.53,11.58,11.5256,11.56,39063,0
+NAN.US,D,20251107,000000,11.55,11.56,11.5,11.51,65734,0
+NAN.US,D,20251110,000000,11.5505,11.58,11.4401,11.58,49667,0
+NAN.US,D,20251111,000000,11.57,11.645,11.5593,11.58,102957,0
+NAN.US,D,20251112,000000,11.585,11.62,11.56,11.57,47208,0
+NAN.US,D,20251113,000000,11.58,11.63,11.57,11.63,90868,0
+NAN.US,D,20251114,000000,11.56,11.6,11.55,11.59,35866,0
+NAN.US,D,20251117,000000,11.54,11.59,11.485,11.52,25839,0
+NAN.US,D,20251118,000000,11.53,11.55,11.48,11.533,79944,0
+NAN.US,D,20251119,000000,11.52,11.53,11.51,11.53,51329,0
+NAN.US,D,20251120,000000,11.45,11.5616,11.45,11.54,127285,0
+NAN.US,D,20251121,000000,11.53,11.54,11.47,11.49,73639,0
+NAN.US,D,20251124,000000,11.51,11.54,11.49,11.54,70325,0
+NAN.US,D,20251125,000000,11.54,11.58,11.54,11.555,110930,0
+NAN.US,D,20251126,000000,11.56,11.56,11.46,11.545,75698,0
+NAN.US,D,20251128,000000,11.52,11.57,11.52,11.5489,52432,0
+NAN.US,D,20251201,000000,11.5424,11.57,11.496,11.52,75556,0
+NAN.US,D,20251202,000000,11.53,11.56,11.5,11.56,54911,0
+NAN.US,D,20251203,000000,11.525,11.65,11.51,11.59,99972,0
+NAN.US,D,20251204,000000,11.58,11.59,11.5,11.53,103638,0
+NAN.US,D,20251205,000000,11.515,11.54,11.51,11.54,75985,0
+NAN.US,D,20251208,000000,11.51,11.52,11.42,11.47,86906,0
+NAN.US,D,20251209,000000,11.45,11.49,11.42,11.48,90779,0
+NAN.US,D,20251210,000000,11.46,11.49,11.4301,11.48,56050,0
+NAN.US,D,20251211,000000,11.48,11.53,11.4746,11.52,70923,0
+NAN.US,D,20251212,000000,11.5,11.52,11.43,11.46,63809,0
+NAN.US,D,20251215,000000,11.505,11.5499,11.28,11.31,122083,0
+NAN.US,D,20251216,000000,11.2901,11.38,11.29,11.31,73041,0
+NAN.US,D,20251217,000000,11.335,11.39,11.33,11.34,85511,0
+NAN.US,D,20251218,000000,11.32,11.4,11.3,11.32,129127,0
+NAN.US,D,20251219,000000,11.335,11.34,11.25,11.25,145254,0
+NAN.US,D,20251222,000000,11.29,11.34,11.21,11.22,132379,0
+NAN.US,D,20251223,000000,11.25,11.25,11.2,11.22,121494,0
+NAN.US,D,20251224,000000,11.2201,11.25,11.2,11.23,52821,0
+NAN.US,D,20251226,000000,11.2207,11.23,11.15,11.15,103320,0
+NAN.US,D,20251229,000000,11.1914,11.21,11.12,11.1885,228816,0
+NAN.US,D,20251230,000000,11.21,11.29,11.16,11.29,170346,0
+NAN.US,D,20251231,000000,11.28,11.3799,11.26,11.26,138090,0
+NAN.US,D,20260102,000000,11.325,11.36,11.28,11.3,79759,0
+NAN.US,D,20260105,000000,11.34,11.38,11.32,11.33,69827,0
+NAN.US,D,20260106,000000,11.334,11.334,11.2617,11.28,76354,0
+NAN.US,D,20260107,000000,11.25,11.33,11.25,11.29,148350,0
+NAN.US,D,20260108,000000,11.2782,11.31,11.26,11.27,79496,0
+NAN.US,D,20260109,000000,11.3145,11.37,11.2901,11.37,55068,0
+NAN.US,D,20260112,000000,11.36,11.4,11.36,11.4,78557,0
+NAN.US,D,20260113,000000,11.4339,11.46,11.37,11.46,123243,0
+NAN.US,D,20260114,000000,11.44,11.48,11.43,11.45,36704,0
+NAN.US,D,20260115,000000,11.47,11.48,11.37,11.4,68552,0
+NAN.US,D,20260116,000000,11.4,11.43,11.38,11.4,63077,0
+NAN.US,D,20260120,000000,11.3837,11.42,11.35,11.36,94677,0
+NAN.US,D,20260121,000000,11.36,11.36,11.3,11.32,51588,0
+NAN.US,D,20260122,000000,11.2903,11.325,11.28,11.3,66785,0
+NAN.US,D,20260123,000000,11.3,11.34,11.28,11.32,91627,0
+NAN.US,D,20260126,000000,11.32,11.36,11.29,11.33,46209,0
+NAN.US,D,20260127,000000,11.31,11.37,11.3,11.33,153872,0
+NAN.US,D,20260128,000000,11.3198,11.43,11.31,11.4,119208,0
+NAN.US,D,20260129,000000,11.3717,11.4,11.32,11.37,51967,0
+NAN.US,D,20260130,000000,11.355,11.39,11.29,11.35,207541,0
+NAN.US,D,20260202,000000,11.386,11.4,11.345,11.39,87553,0
+NAN.US,D,20260203,000000,11.3799,11.43,11.3747,11.42,121343,0
+NAN.US,D,20260204,000000,11.44,11.47,11.39,11.42,101031,0
+NAN.US,D,20260205,000000,11.39,11.45,11.36,11.45,69634,0
+NAN.US,D,20260206,000000,11.48,11.5,11.43,11.49,80798,0
+NAN.US,D,20260209,000000,11.46,11.55,11.44,11.54,146912,0
+NAN.US,D,20260210,000000,11.6,11.6,11.53,11.54,69495,0
+NAN.US,D,20260211,000000,11.55,11.59,11.54,11.56,39167,0
+NAN.US,D,20260212,000000,11.515,11.6,11.515,11.6,147796,0
+NAN.US,D,20260213,000000,11.54,11.55,11.5,11.54,36801,0
+NAN.US,D,20260217,000000,11.54,11.58,11.53,11.57,130405,0
+NAN.US,D,20260218,000000,11.555,11.615,11.54,11.595,60617,0
diff --git a/daily/us/nyse stocks/2/nat.us.txt b/daily/us/nyse stocks/2/nat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c9edae74757599b06ec1e8cc5cfbb7fc91b27de
--- /dev/null
+++ b/daily/us/nyse stocks/2/nat.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAT.US,D,20050225,000000,23.1734,24.1049,23.1164,23.8221,612416.94692717,0
+NAT.US,D,20050228,000000,24.1484,24.6856,24.009,24.4098,590596.96627856,0
+NAT.US,D,20050301,000000,24.4098,24.4495,23.0776,23.2113,972004.52614665,0
+NAT.US,D,20050302,000000,22.5588,22.9208,21.9091,21.9304,2093495.1325578,0
+NAT.US,D,20050303,000000,21.7146,21.7146,20.9033,20.915,7276148.5508211,0
+NAT.US,D,20050304,000000,21.0136,21.3051,20.4656,21.1076,1954111.2777593,0
+NAT.US,D,20050307,000000,21.2954,21.2954,20.5993,20.8433,993133.46499191,0
+NAT.US,D,20050308,000000,20.4037,20.578,20.032,20.335,1287515.2073233,0
+NAT.US,D,20050309,000000,20.2499,20.8974,20.1686,20.3583,1556858.3049415,0
+NAT.US,D,20050310,000000,20.578,20.578,19.0755,19.3582,2268698.50397,0
+NAT.US,D,20050311,000000,19.6855,20.6293,19.6805,20.3418,1487975.175348,0
+NAT.US,D,20050314,000000,20.578,21.0485,20.4656,20.915,730670.82993294,0
+NAT.US,D,20050315,000000,21.2954,21.3157,20.6187,20.6873,851221.98793221,0
+NAT.US,D,20050316,000000,20.6245,20.8714,20.1869,20.4629,827342.31018962,0
+NAT.US,D,20050317,000000,20.6873,20.9653,20.548,20.6952,890029.82134293,0
+NAT.US,D,20050318,000000,20.731,20.8714,20.4696,20.6187,343981.81006407,0
+NAT.US,D,20050321,000000,20.6187,20.9681,20.6187,20.8171,474178.63078331,0
+NAT.US,D,20050322,000000,20.9895,21.2741,20.8607,20.9236,566947.63580375,0
+NAT.US,D,20050323,000000,20.9236,20.9236,20.1433,20.4609,786001.68978067,0
+NAT.US,D,20050324,000000,20.5683,21.0998,20.548,20.9566,394726.38350393,0
+NAT.US,D,20050328,000000,21.0436,21.1211,20.7474,21.0214,333643.03964597,0
+NAT.US,D,20050329,000000,21.0756,21.1181,20.3515,20.4656,503571.14874185,0
+NAT.US,D,20050330,000000,20.4696,20.6323,20.2556,20.3476,538702.72239456,0
+NAT.US,D,20050331,000000,20.5102,20.8394,20.4656,20.665,553171.21647451,0
+NAT.US,D,20050401,000000,20.8394,21.1211,20.7919,21.0088,364644.88963682,0
+NAT.US,D,20050404,000000,21.2092,21.3157,21.0581,21.2247,529973.28400878,0
+NAT.US,D,20050405,000000,21.2635,21.4484,21.0621,21.2741,401610.97785267,0
+NAT.US,D,20050406,000000,21.3824,21.6642,21.3398,21.4657,613101.79104617,0
+NAT.US,D,20050407,000000,21.5703,21.6448,21.1288,21.1647,481983.58125581,0
+NAT.US,D,20050408,000000,21.2092,21.2412,20.5809,20.8074,459019.09490001,0
+NAT.US,D,20050411,000000,20.731,20.8394,20.5654,20.731,299430.78916961,0
+NAT.US,D,20050412,000000,20.9033,21.0281,20.6873,20.9033,267978.57411708,0
+NAT.US,D,20050413,000000,20.9681,20.9895,20.2556,20.3185,473035.15802351,0
+NAT.US,D,20050414,000000,20.4879,20.5344,18.4579,19.2691,1928390.8877692,0
+NAT.US,D,20050415,000000,18.9448,19.5547,18.6854,18.7937,759146.0906099,0
+NAT.US,D,20050418,000000,18.7474,18.8296,17.9641,18.6524,933193.59389376,0
+NAT.US,D,20050419,000000,18.8354,20.4656,18.8354,20.3583,810117.91247538,0
+NAT.US,D,20050420,000000,20.578,20.665,20.032,20.2722,596564.30334573,0
+NAT.US,D,20050421,000000,20.3815,21.2635,20.3708,21.1211,686119.80903849,0
+NAT.US,D,20050422,000000,21.2518,21.5568,20.6913,21.5442,544906.60441386,0
+NAT.US,D,20050425,000000,21.6642,21.6826,21.3011,21.5868,439731.90124962,0
+NAT.US,D,20050426,000000,21.5819,21.5819,20.912,21.4106,532266.42721271,0
+NAT.US,D,20050427,000000,21.427,21.5345,20.6873,21.3505,474635.19352932,0
+NAT.US,D,20050428,000000,21.1967,21.1967,20.2499,20.4656,620449.14582527,0
+NAT.US,D,20050429,000000,20.4696,20.8743,19.8316,20.2934,543291.07469721,0
+NAT.US,D,20050502,000000,19.6419,20.1386,19.394,19.8791,849388.50631646,0
+NAT.US,D,20050503,000000,19.8151,19.8791,19.4202,19.7492,401384.76237445,0
+NAT.US,D,20050504,000000,19.7542,20.7687,19.5461,20.3583,702879.38042759,0
+NAT.US,D,20050505,000000,19.9672,20.397,19.8694,20.2499,381864.1226141,0
+NAT.US,D,20050506,000000,20.3815,20.6293,20.274,20.4037,444093.00512664,0
+NAT.US,D,20050509,000000,20.3157,20.3157,19.7492,19.8151,737098.86153569,0
+NAT.US,D,20050510,000000,19.1617,19.4879,19.1365,19.2914,971084.17002291,0
+NAT.US,D,20050511,000000,19.2691,19.2865,18.91,19.0755,426181.69739862,0
+NAT.US,D,20050512,000000,19.03,19.03,17.7696,17.9641,1217932.7723474,0
+NAT.US,D,20050513,000000,17.9641,18.1752,17.0057,17.6765,1266154.8882629,0
+NAT.US,D,20050516,000000,17.4055,18.4617,17.4055,18.0028,598174.66832543,0
+NAT.US,D,20050517,000000,17.9158,18.5896,17.7501,18.2275,620449.14582527,0
+NAT.US,D,20050518,000000,18.3126,18.546,18.2603,18.3989,424117.86851507,0
+NAT.US,D,20050519,000000,18.3562,18.36,17.8635,18.1172,503111.48715368,0
+NAT.US,D,20050520,000000,18.1994,18.239,17.8063,17.9158,268199.62485837,0
+NAT.US,D,20050523,000000,17.7444,17.7444,17.2031,17.5062,732968.10492643,0
+NAT.US,D,20050524,000000,17.3107,17.3707,16.8073,16.9292,953175.96113705,0
+NAT.US,D,20050525,000000,16.8073,17.1528,16.5497,16.9408,890947.07862452,0
+NAT.US,D,20050526,000000,17.0009,17.3329,16.9787,17.1625,516655.49332033,0
+NAT.US,D,20050527,000000,17.2031,17.4849,17.0968,17.3155,264761.97594724,0
+NAT.US,D,20050531,000000,17.4849,17.5497,17.3107,17.4211,405745.86625148,0
+NAT.US,D,20050601,000000,17.4248,17.4248,16.8759,17.0503,672576.83581921,0
+NAT.US,D,20050602,000000,16.9834,17.3417,16.5933,16.7686,518726.5528356,0
+NAT.US,D,20050603,000000,16.7627,17.1877,16.3232,17.0706,1277866.4457612,0
+NAT.US,D,20050606,000000,17.4424,17.6815,17.3107,17.6398,974074.55271453,0
+NAT.US,D,20050607,000000,17.7928,18.181,17.7734,18.029,590596.96627856,0
+NAT.US,D,20050608,000000,18.1074,18.1172,17.5934,17.8519,414702.55306289,0
+NAT.US,D,20050609,000000,17.8751,17.9341,17.4966,17.8402,289787.19234442,0
+NAT.US,D,20050610,000000,17.8402,17.9593,17.6455,17.7231,286572.66006934,0
+NAT.US,D,20050613,000000,17.7231,17.7231,17.1587,17.3765,507011.89649515,0
+NAT.US,D,20050614,000000,17.3329,17.3765,17.2031,17.3281,288181.99210166,0
+NAT.US,D,20050615,000000,17.2855,17.5788,17.2235,17.5062,324230.82303594,0
+NAT.US,D,20050616,000000,17.5711,17.5711,17.181,17.2061,469813.39511672,0
+NAT.US,D,20050617,000000,17.271,17.5934,17.2031,17.3668,303564.64462103,0
+NAT.US,D,20050620,000000,17.181,17.7444,17.181,17.5934,414018.74189126,0
+NAT.US,D,20050621,000000,17.7444,17.8566,17.5934,17.7038,428254.82280866,0
+NAT.US,D,20050622,000000,17.8566,18.0986,17.8566,18.0609,316883.46825685,0
+NAT.US,D,20050623,000000,18.2923,18.94,18.0986,18.4075,663387.73584524,0
+NAT.US,D,20050624,000000,18.4637,18.5896,18.1422,18.2013,384165.52939715,0
+NAT.US,D,20050627,000000,18.5111,18.5596,18.2981,18.3523,203449.31776889,0
+NAT.US,D,20050628,000000,18.3989,18.5217,18.2303,18.3349,225951.04369435,0
+NAT.US,D,20050629,000000,18.2448,18.6166,18.2448,18.5943,201610.67141619,0
+NAT.US,D,20050630,000000,18.6166,18.728,18.3,18.4889,321254.90160778,0
+NAT.US,D,20050701,000000,18.7677,18.9206,18.6466,18.757,352702.98487074,0
+NAT.US,D,20050705,000000,18.8654,19.4685,18.8567,19.3417,632157.60448139,0
+NAT.US,D,20050706,000000,19.4453,19.7289,19.3147,19.5915,525615.27897391,0
+NAT.US,D,20050707,000000,19.6805,19.8355,19.5171,19.7289,422285.41984671,0
+NAT.US,D,20050708,000000,19.7705,19.9672,19.7492,19.9023,325149.11326491,0
+NAT.US,D,20050711,000000,20.032,20.1153,19.5576,19.5992,481297.70418939,0
+NAT.US,D,20050712,000000,19.6612,19.9362,19.6264,19.8509,315966.21097529,0
+NAT.US,D,20050713,000000,19.9236,19.9632,19.7309,19.7705,278766.67664947,0
+NAT.US,D,20050714,000000,19.7705,19.8587,19.0241,19.3059,488410.57991115,0
+NAT.US,D,20050715,000000,19.3582,19.637,19.2431,19.5964,313203.07670927,0
+NAT.US,D,20050718,000000,19.5547,19.6322,19.0241,19.2691,409426.25779906,0
+NAT.US,D,20050719,000000,19.3147,19.6447,18.9564,19.5915,213779.82460788,0
+NAT.US,D,20050720,000000,19.6612,19.7705,19.4202,19.5121,234672.21850102,0
+NAT.US,D,20050721,000000,19.6177,19.9826,19.5461,19.5528,289787.19234442,0
+NAT.US,D,20050722,000000,19.6177,19.8761,19.5964,19.8045,240647.81914732,0
+NAT.US,D,20050725,000000,19.9023,19.9632,19.5964,19.666,243395.45920247,0
+NAT.US,D,20050726,000000,19.7765,19.7996,19.2488,19.3184,299204.57369138,0
+NAT.US,D,20050727,000000,19.4685,19.7618,19.2052,19.6225,333872.35396636,0
+NAT.US,D,20050728,000000,19.6419,19.7115,19.4453,19.7058,310221.99054415,0
+NAT.US,D,20050729,000000,19.7938,19.8355,19.6322,19.8355,246153.42873153,0
+NAT.US,D,20050801,000000,19.9023,20.0262,19.8045,19.8219,284283.64865497,0
+NAT.US,D,20050802,000000,19.8694,20.2422,19.8355,20.032,306549.8625757,0
+NAT.US,D,20050803,000000,19.8151,19.82,19.274,19.5615,589904.89152781,0
+NAT.US,D,20050804,000000,19.5615,19.8587,19.5547,19.8219,430086.23852965,0
+NAT.US,D,20050805,000000,19.8897,19.8897,18.9496,18.9777,429629.67578363,0
+NAT.US,D,20050808,000000,18.0716,18.3989,17.8566,17.9428,803928.49171953,0
+NAT.US,D,20050809,000000,17.8566,17.9428,17.1587,17.4211,972926.94816517,0
+NAT.US,D,20050810,000000,17.8063,18.0676,17.4636,17.8605,458333.21783361,0
+NAT.US,D,20050811,000000,18.0716,18.0716,17.4734,17.5934,284501.60055408,0
+NAT.US,D,20050812,000000,17.3765,17.603,17.2448,17.3968,504943.93582204,0
+NAT.US,D,20050815,000000,17.2448,17.2913,16.7686,16.9477,699671.04583687,0
+NAT.US,D,20050816,000000,16.9011,17.1994,16.8005,16.9834,398626.79284539,0
+NAT.US,D,20050817,000000,16.9834,17.268,16.8286,16.9921,405975.18057188,0
+NAT.US,D,20050818,000000,16.9921,17.2031,16.9051,17.1161,211713.92982955,0
+NAT.US,D,20050819,000000,17.181,17.6572,17.181,17.4211,199317.52821225,0
+NAT.US,D,20050822,000000,17.4211,17.4801,17.0812,17.1587,308618.85619619,0
+NAT.US,D,20050823,000000,17.1587,17.3107,16.8043,16.8266,256950.82779042,0
+NAT.US,D,20050824,000000,17.0463,17.603,16.9921,17.0503,570617.69787742,0
+NAT.US,D,20050825,000000,17.0706,17.2235,16.7627,16.8218,410800.07782665,0
+NAT.US,D,20050826,000000,16.8218,16.8391,16.5043,16.5991,426181.69739862,0
+NAT.US,D,20050829,000000,16.8759,17.3775,16.8759,17.3775,556845.41033775,0
+NAT.US,D,20050830,000000,17.3552,17.3775,17.0377,17.3107,202304.8120617,0
+NAT.US,D,20050831,000000,17.3968,18.0909,17.3552,18.0426,472110.67011021,0
+NAT.US,D,20050901,000000,18.1597,18.2875,17.8635,18.0716,344892.86966131,0
+NAT.US,D,20050902,000000,18.1597,18.2923,17.5497,17.5982,260857.43481622,0
+NAT.US,D,20050906,000000,17.0706,17.3058,16.9834,17.1877,633763.83767154,0
+NAT.US,D,20050907,000000,17.181,17.181,17.0057,17.0377,283588.47506206,0
+NAT.US,D,20050908,000000,17.0377,17.1015,16.8789,16.9204,205513.14665244,0
+NAT.US,D,20050909,000000,16.8973,17.2962,16.8654,17.2448,374288.486462,0
+NAT.US,D,20050912,000000,17.1587,17.2448,16.9834,16.9834,238583.99026376,0
+NAT.US,D,20050913,000000,16.9204,17.0763,16.7047,17.0415,341912.81644358,0
+NAT.US,D,20050914,000000,17.2371,17.268,17.0415,17.1054,165792.18774969,0
+NAT.US,D,20050915,000000,17.0706,17.1481,16.7723,16.9204,210104.59779724,0
+NAT.US,D,20050916,000000,16.8973,17.181,16.8073,17.181,288181.99210166,0
+NAT.US,D,20050919,000000,17.181,17.2235,16.753,17.0763,397252.97281781,0
+NAT.US,D,20050920,000000,16.9408,17.2448,16.9408,17.2061,332039.905298,0
+NAT.US,D,20050921,000000,17.3591,17.4161,17.2448,17.3707,197706.13028516,0
+NAT.US,D,20050922,000000,17.4055,17.4211,17.1761,17.3842,177960.30799399,0
+NAT.US,D,20050923,000000,17.3968,17.4161,17.1277,17.1858,308387.47598101,0
+NAT.US,D,20050926,000000,16.9787,16.9787,16.2854,16.4423,1066607.0127829,0
+NAT.US,D,20050927,000000,16.417,16.846,16.36,16.846,435827.36011859,0
+NAT.US,D,20050928,000000,16.8759,16.9264,16.4616,16.4936,233991.50617157,0
+NAT.US,D,20050929,000000,16.4616,16.5933,16.2448,16.5275,337554.81140872,0
+NAT.US,D,20050930,000000,16.5043,16.5187,16.3261,16.451,309309.89799954,0
+NAT.US,D,20051003,000000,16.3735,16.5043,16.3396,16.5043,224576.19071937,0
+NAT.US,D,20051004,000000,16.417,16.417,15.4549,15.7075,768791.75332988,0
+NAT.US,D,20051005,000000,15.6204,15.7849,14.8071,15.2835,960527.4477057,0
+NAT.US,D,20051006,000000,15.1101,15.2699,14.9137,15.0772,419529.51621243,0
+NAT.US,D,20051007,000000,15.1101,15.7849,15.0975,15.5894,391286.66869802,0
+NAT.US,D,20051010,000000,15.4171,15.4587,15.0268,15.3512,638356.32176374,0
+NAT.US,D,20051011,000000,15.6794,16.1335,15.4587,16.1335,530665.35875951,0
+NAT.US,D,20051012,000000,16.2448,16.2448,15.3608,15.5302,375434.0251166,0
+NAT.US,D,20051013,000000,15.0675,15.2215,14.6029,14.8237,573604.98172688,0
+NAT.US,D,20051014,000000,14.63,15.3038,14.5216,14.904,397484.35303298,0
+NAT.US,D,20051017,000000,14.904,15.0172,14.719,14.9137,183927.64506117,0
+NAT.US,D,20051018,000000,14.5893,14.7365,14.142,14.2049,584167.90172842,0
+NAT.US,D,20051019,000000,13.8496,14.1905,13.8371,14.1266,812641.4029471,0
+NAT.US,D,20051020,000000,13.6968,14.2602,13.5873,13.6445,589451.42762398,0
+NAT.US,D,20051021,000000,13.4575,13.93,13.4285,13.9049,544445.90987828,0
+NAT.US,D,20051024,000000,13.9049,14.3599,13.8962,14.021,803462.63244702,0
+NAT.US,D,20051025,000000,14.2409,14.5893,14.2409,14.5216,553859.15943569,0
+NAT.US,D,20051026,000000,14.4751,14.7665,14.3927,14.4403,392661.52167299,0
+NAT.US,D,20051027,000000,14.4363,14.4363,13.8846,13.9019,352017.10780434,0
+NAT.US,D,20051028,000000,13.869,14.0695,13.7742,14.021,509305.03969907,0
+NAT.US,D,20051031,000000,13.7402,14.1043,13.7402,13.9969,426415.14350856,0
+NAT.US,D,20051101,000000,13.9349,13.9349,13.5699,13.6792,310680.61918494,0
+NAT.US,D,20051102,000000,13.4575,13.7065,13.3908,13.6309,712067.44745417,0
+NAT.US,D,20051103,000000,13.7171,14.1536,13.6842,13.9842,424117.86851507,0
+NAT.US,D,20051104,000000,13.9892,14.1953,13.8051,14.0782,386687.98692149,0
+NAT.US,D,20051107,000000,14.0423,14.3657,14.0423,14.1499,282668.11893832,0
+NAT.US,D,20051108,000000,14.1159,14.4789,14.0182,14.4034,280603.2571074,0
+NAT.US,D,20051109,000000,14.3734,15.0811,14.3734,14.8333,375901.95028387,0
+NAT.US,D,20051110,000000,14.8284,14.8333,14.417,14.6513,219750.26051721,0
+NAT.US,D,20051111,000000,14.6057,14.6057,14.3734,14.4576,279682.90098366,0
+NAT.US,D,20051114,000000,14.5254,14.7771,14.2844,14.3803,293693.79937022,0
+NAT.US,D,20051115,000000,14.3327,14.415,13.8313,13.9969,579344.03742104,0
+NAT.US,D,20051116,000000,14.0036,14.0385,13.5448,13.8081,332729.91415395,0
+NAT.US,D,20051117,000000,13.8913,13.9804,13.7925,13.9126,241563.01053411,0
+NAT.US,D,20051118,000000,14.0656,14.0753,13.8962,14.0423,276926.99734938,0
+NAT.US,D,20051121,000000,13.9019,14.021,13.8051,13.9349,348338.78215154,0
+NAT.US,D,20051122,000000,13.9193,13.9765,13.8313,13.8313,319179.71030295,0
+NAT.US,D,20051123,000000,13.8962,13.8962,13.5012,13.6173,472110.67011021,0
+NAT.US,D,20051125,000000,13.5651,13.8371,13.5651,13.8265,143979.4377328,0
+NAT.US,D,20051128,000000,13.8913,13.8913,13.4112,13.5611,404600.3275969,0
+NAT.US,D,20051129,000000,13.7615,14.0491,13.7171,13.9592,763739.60764949,0
+NAT.US,D,20051130,000000,13.9542,14.3657,13.9349,14.2844,763739.60764949,0
+NAT.US,D,20051201,000000,14.3734,14.6774,14.3734,14.5003,471651.00852204,0
+NAT.US,D,20051202,000000,14.5003,14.6774,14.3763,14.5893,324689.45167673,0
+NAT.US,D,20051205,000000,14.2844,14.4316,14.1536,14.2409,442491.93667345,0
+NAT.US,D,20051206,000000,14.1953,14.3657,14.1198,14.1633,216998.48867251,0
+NAT.US,D,20051207,000000,14.0917,14.2186,13.6309,13.7199,464070.20763299,0
+NAT.US,D,20051208,000000,13.6792,13.8526,13.5321,13.6086,323318.73049132,0
+NAT.US,D,20051209,000000,13.5235,13.7838,13.5235,13.6968,240417.47187953,0
+NAT.US,D,20051212,000000,13.7402,13.8874,13.5012,13.6889,399087.48738096,0
+NAT.US,D,20051213,000000,13.5012,13.6309,13.4672,13.4789,361657.60578736,0
+NAT.US,D,20051214,000000,13.4335,13.6173,13.414,13.4575,317573.47711281,0
+NAT.US,D,20051215,000000,13.3908,13.5816,13.0714,13.4672,348117.73141026,0
+NAT.US,D,20051216,000000,13.5012,13.5651,13.173,13.2204,330891.26780124,0
+NAT.US,D,20051219,000000,13.3191,13.3908,12.9532,13.022,517111.02311895,0
+NAT.US,D,20051220,000000,12.9358,13.173,12.4537,12.6938,771313.17790682,0
+NAT.US,D,20051221,000000,12.626,12.8883,12.5524,12.8428,534570.93283793,0
+NAT.US,D,20051222,000000,12.9251,12.9358,12.6347,12.6386,479461.12373148,0
+NAT.US,D,20051223,000000,12.6551,12.7141,12.4779,12.6028,538240.99491161,0
+NAT.US,D,20051227,000000,12.6318,12.7393,12.4779,12.5214,608284.12442314,0
+NAT.US,D,20051228,000000,12.4779,12.6551,12.4779,12.5689,492549.60009952,0
+NAT.US,D,20051229,000000,12.5273,12.8167,12.5273,12.6628,666830.54949331,0
+NAT.US,D,20051230,000000,12.4992,12.6318,12.4895,12.536,728143.20767167,0
+NAT.US,D,20060103,000000,12.6318,12.9678,12.6318,12.9358,542376.91625781,0
+NAT.US,D,20060104,000000,13.022,13.3037,13.022,13.1865,458103.90351321,0
+NAT.US,D,20060105,000000,13.2301,13.3094,12.9358,13.1052,440191.56283779,0
+NAT.US,D,20060106,000000,13.1507,13.3037,13.0664,13.1507,307239.87143166,0
+NAT.US,D,20060109,000000,13.2398,13.3908,13.1555,13.2262,339387.26007709,0
+NAT.US,D,20060110,000000,13.2553,13.3037,13.1294,13.2737,430086.23852965,0
+NAT.US,D,20060111,000000,13.3462,13.3908,13.1352,13.2553,268433.07096832,0
+NAT.US,D,20060112,000000,13.2804,13.2804,13.0664,13.2553,395646.73962767,0
+NAT.US,D,20060113,000000,13.2591,13.3395,13.1052,13.2175,214464.66872689,0
+NAT.US,D,20060117,000000,13.2175,13.3037,13.0664,13.11,275778.35985264,0
+NAT.US,D,20060118,000000,13.0664,13.1004,12.6579,12.8293,574527.4037454,0
+NAT.US,D,20060119,000000,12.8137,12.9213,12.6938,12.7857,606213.06490787,0
+NAT.US,D,20060120,000000,12.87,13.0424,12.8137,12.9038,376581.62966594,0
+NAT.US,D,20060123,000000,13.0297,13.3279,12.9435,13.2853,464763.31533112,0
+NAT.US,D,20060124,000000,13.3966,13.8913,13.3966,13.8051,812641.4029471,0
+NAT.US,D,20060125,000000,13.9126,13.9126,13.5051,13.7442,605064.42741111,0
+NAT.US,D,20060126,000000,13.7868,13.9096,13.5186,13.6667,417460.52259194,0
+NAT.US,D,20060127,000000,13.6667,13.8496,13.6483,13.8265,273253.83643353,0
+NAT.US,D,20060130,000000,13.7945,14.0917,13.7402,13.9592,634459.01126444,0
+NAT.US,D,20060131,000000,13.9998,14.1536,13.8787,13.9629,411265.93709915,0
+NAT.US,D,20060201,000000,14.0568,14.0782,13.8265,13.9349,316656.21983124,0
+NAT.US,D,20060202,000000,14.021,14.021,13.7402,13.7838,504027.71148785,0
+NAT.US,D,20060203,000000,13.8496,14.1536,13.7868,14.1499,362349.6805381,0
+NAT.US,D,20060206,000000,14.3512,14.9553,14.2912,14.9553,957079.46932068,0
+NAT.US,D,20060207,000000,15.6098,16.0309,15.3289,15.5032,2782376.0099675,0
+NAT.US,D,20060208,000000,15.8982,15.8982,15.5032,15.6707,879475.1649205,0
+NAT.US,D,20060209,000000,15.8305,16.0772,15.7007,15.8032,1025509.1350104,0
+NAT.US,D,20060210,000000,15.6794,15.6794,14.9194,15.5391,1368799.903271,0
+NAT.US,D,20060213,000000,15.5545,15.6746,15.1101,15.1364,1036985.1805039,0
+NAT.US,D,20060214,000000,14.5254,14.5254,13.9349,14.328,795656.64902714,0
+NAT.US,D,20060215,000000,14.3909,14.4896,14.1749,14.3512,374288.486462,0
+NAT.US,D,20060216,000000,14.3927,14.5216,14.3183,14.4789,391738.06670709,0
+NAT.US,D,20060217,000000,14.4576,14.4576,14.2602,14.2912,504492.53781298,0
+NAT.US,D,20060221,000000,14.2602,14.5216,14.2602,14.2747,601619.54786828,0
+NAT.US,D,20060222,000000,14.2602,14.3657,14.111,14.2844,377965.77916742,0
+NAT.US,D,20060223,000000,14.1953,14.2602,14.0095,14.0345,364413.50942164,0
+NAT.US,D,20060224,000000,14.0345,14.1749,13.6038,13.7065,555467.45852063,0
+NAT.US,D,20060227,000000,13.2804,13.5012,13.1468,13.5012,841120.79541362,0
+NAT.US,D,20060228,000000,13.5012,13.5012,12.9774,13.0297,886355.62747969,0
+NAT.US,D,20060301,000000,13.0664,13.11,12.9861,13.0114,569929.75491625,0
+NAT.US,D,20060302,000000,13.0664,13.11,13.0384,13.051,635609.71465596,0
+NAT.US,D,20060303,000000,13.0568,13.5496,12.9861,13.4112,812878.9808466,0
+NAT.US,D,20060306,000000,13.5235,13.5235,13.1468,13.2447,503571.14874185,0
+NAT.US,D,20060307,000000,13.2447,13.2495,13.0297,13.0714,464763.31533112,0
+NAT.US,D,20060308,000000,13.0869,13.0869,12.5553,12.6057,1237911.007801,0
+NAT.US,D,20060309,000000,12.3249,12.4276,12.1506,12.1884,5337646.1410594,0
+NAT.US,D,20060310,000000,12.3976,12.4111,12.2059,12.3317,853060.63428491,0
+NAT.US,D,20060313,000000,12.4111,12.4111,12.2813,12.4024,701500.39566307,0
+NAT.US,D,20060314,000000,12.4111,12.4111,12.3249,12.3636,377045.42304368,0
+NAT.US,D,20060315,000000,12.4111,12.4208,12.3249,12.3636,657417.29993591,0
+NAT.US,D,20060316,000000,12.3491,12.4111,12.3297,12.3472,597491.89010119,0
+NAT.US,D,20060317,000000,12.3472,12.4256,12.2766,12.3423,534338.51967536,0
+NAT.US,D,20060320,000000,12.4111,12.5457,12.4062,12.4992,891179.49178708,0
+NAT.US,D,20060321,000000,12.565,12.6057,12.4169,12.5167,715514.3928918,0
+NAT.US,D,20060322,000000,12.596,12.626,12.5117,12.5214,564654.49259981,0
+NAT.US,D,20060323,000000,12.5843,12.596,12.4111,12.4459,427102.05352236,0
+NAT.US,D,20060324,000000,12.4895,12.626,12.4111,12.5273,343522.14847588,0
+NAT.US,D,20060327,000000,12.6057,12.7924,12.5398,12.7141,558447.51173835,0
+NAT.US,D,20060328,000000,12.7857,12.8322,12.6211,12.6211,504714.62150165,0
+NAT.US,D,20060329,000000,12.6318,12.8254,12.6057,12.7528,440191.56283779,0
+NAT.US,D,20060330,000000,12.8206,12.8254,12.6057,12.6057,467291.97053979,0
+NAT.US,D,20060331,000000,12.6551,12.6686,12.5553,12.5689,323318.73049132,0
+NAT.US,D,20060403,000000,12.6754,12.7587,12.5117,12.5398,360512.06713279,0
+NAT.US,D,20060404,000000,12.565,12.6318,12.4324,12.4644,377045.42304368,0
+NAT.US,D,20060405,000000,12.4644,12.6551,12.4111,12.5786,495296.20720728,0
+NAT.US,D,20060406,000000,12.5786,12.7074,12.4992,12.5737,311825.12489213,0
+NAT.US,D,20060407,000000,12.5786,12.6725,12.5214,12.6434,375206.77669098,0
+NAT.US,D,20060410,000000,12.6318,12.7509,12.6318,12.7141,323544.94596954,0
+NAT.US,D,20060411,000000,12.7924,12.9116,12.7267,12.8467,604367.18792344,0
+NAT.US,D,20060412,000000,12.7654,12.8254,12.6551,12.6599,530204.66422394,0
+NAT.US,D,20060413,000000,12.7393,12.7393,12.6318,12.7044,249145.87731793,0
+NAT.US,D,20060417,000000,12.7074,12.7587,12.4382,12.4382,605064.42741111,0
+NAT.US,D,20060418,000000,12.4382,12.6725,12.4382,12.5843,571305.64083861,0
+NAT.US,D,20060419,000000,12.6725,13.0568,12.6483,13.0424,602539.90399202,0
+NAT.US,D,20060420,000000,13.0664,13.2804,13.0664,13.2737,673493.0601534,0
+NAT.US,D,20060421,000000,13.4112,13.6038,13.1788,13.5873,684050.815418,0
+NAT.US,D,20060424,000000,14.021,14.3637,13.9804,14.3327,1451232.2037681,0
+NAT.US,D,20060425,000000,14.63,14.63,14.1799,14.3657,955242.88886276,0
+NAT.US,D,20060426,000000,14.4983,14.63,14.3734,14.6233,682679.06128519,0
+NAT.US,D,20060427,000000,14.6233,14.63,13.9804,14.1323,1056740.2993216,0
+NAT.US,D,20060428,000000,14.1536,14.6029,14.1323,14.5467,591283.87629234,0
+NAT.US,D,20060501,000000,14.5554,14.5641,14.323,14.4034,924465.18845537,0
+NAT.US,D,20060502,000000,15.1905,15.2951,14.5641,15.146,2293729.9180515,0
+NAT.US,D,20060503,000000,15.146,15.1508,14.8953,15.1334,887039.43865132,0
+NAT.US,D,20060504,000000,15.2583,15.4364,15.1334,15.4364,770392.82178308,0
+NAT.US,D,20060505,000000,15.6746,15.6746,15.3068,15.3638,1151804.5134407,0
+NAT.US,D,20060508,000000,15.267,15.4267,15.2438,15.2583,863390.10817651,0
+NAT.US,D,20060509,000000,15.3977,15.3977,15.0453,15.086,1144915.7873023,0
+NAT.US,D,20060510,000000,14.328,14.3734,13.9019,14.1373,967872.73659002,0
+NAT.US,D,20060511,000000,13.9804,14.2409,13.9804,14.082,481983.58125581,0
+NAT.US,D,20060512,000000,13.9765,13.9969,13.7199,13.9349,630097.90738741,0
+NAT.US,D,20060515,000000,13.7171,13.7519,13.4431,13.5186,725160.05561178,0
+NAT.US,D,20060516,000000,13.5186,13.7171,13.5012,13.7171,322168.0270998,0
+NAT.US,D,20060517,000000,13.7296,13.7558,13.3685,13.4112,450295.85419855,0
+NAT.US,D,20060518,000000,13.4112,13.7925,13.4053,13.7122,360740.34850579,0
+NAT.US,D,20060519,000000,13.7693,13.8787,13.2591,13.2591,473261.37350173,0
+NAT.US,D,20060522,000000,13.2398,13.2398,12.9532,13.2175,487949.88537559,0
+NAT.US,D,20060523,000000,13.3279,13.4025,13.11,13.11,379108.21897984,0
+NAT.US,D,20060524,000000,13.0869,13.1605,12.9116,12.9532,325149.11326491,0
+NAT.US,D,20060525,000000,13.0007,13.3454,13.0007,13.1468,226867.26802852,0
+NAT.US,D,20060526,000000,13.2398,13.4712,13.1788,13.3908,216766.07550994,0
+NAT.US,D,20060530,000000,13.5873,13.5893,13.4382,13.4672,265220.60458803,0
+NAT.US,D,20060531,000000,13.5651,13.6755,13.4828,13.5448,299662.16938478,0
+NAT.US,D,20060601,000000,13.9349,13.9969,13.7615,13.8913,369929.44847976,0
+NAT.US,D,20060602,000000,14.1536,14.2136,14.0568,14.1633,337775.86215,0
+NAT.US,D,20060605,000000,14.2186,14.415,14.2186,14.2282,314819.63937331,0
+NAT.US,D,20060606,000000,14.1536,14.1799,13.8265,13.8265,360512.06713279,0
+NAT.US,D,20060607,000000,13.869,14.1013,13.8468,13.8526,275091.44983883,0
+NAT.US,D,20060608,000000,13.9126,13.9678,13.5012,13.93,427562.74805793,0
+NAT.US,D,20060609,000000,13.9998,14.1536,13.9998,14.0491,218142.99437969,0
+NAT.US,D,20060612,000000,14.0491,14.1013,13.6929,13.7199,317341.06395025,0
+NAT.US,D,20060613,000000,13.6715,13.9349,13.4112,13.8051,274406.60571983,0
+NAT.US,D,20060614,000000,13.8051,14.0423,13.6715,13.8874,326757.41234983,0
+NAT.US,D,20060615,000000,14.3077,14.6087,14.2602,14.5361,710690.52858442,0
+NAT.US,D,20060616,000000,14.7665,15.1508,14.719,14.8333,832165.1415496,0
+NAT.US,D,20060619,000000,14.8333,15.1847,14.6087,15.0724,813557.62728127,0
+NAT.US,D,20060620,000000,15.1905,15.3425,15.0975,15.1073,568550.77015172,0
+NAT.US,D,20060621,000000,15.2835,15.3512,15.2177,15.235,561205.4812674,0
+NAT.US,D,20060622,000000,15.3095,15.5032,15.2641,15.4819,779810.20313005,0
+NAT.US,D,20060623,000000,15.4171,15.5206,15.2438,15.3687,469813.39511672,0
+NAT.US,D,20060626,000000,15.3687,15.5506,15.3561,15.4945,375206.77669098,0
+NAT.US,D,20060627,000000,15.5594,15.7423,15.5032,15.5942,487489.19084002,0
+NAT.US,D,20060628,000000,15.5506,15.7955,15.5506,15.7046,280832.57142779,0
+NAT.US,D,20060629,000000,15.7646,15.9369,15.5894,15.8682,408735.21599571,0
+NAT.US,D,20060630,000000,15.8682,15.9369,15.7211,15.875,323082.18553921,0
+NAT.US,D,20060703,000000,15.9369,16.1082,15.8982,16.1082,220670.61664096,0
+NAT.US,D,20060705,000000,16.117,16.2003,15.6871,16.0346,489334.03487706,0
+NAT.US,D,20060706,000000,16.0705,16.4567,16.0056,16.2652,697139.29178604,0
+NAT.US,D,20060707,000000,16.3183,16.7366,16.3049,16.724,775901.53020947,0
+NAT.US,D,20060710,000000,16.724,17.0918,16.4616,16.6136,752713.92721761,0
+NAT.US,D,20060711,000000,16.6446,16.662,16.2003,16.4916,514588.56559463,0
+NAT.US,D,20060712,000000,16.4916,16.9834,16.4916,16.8218,448233.0582624,0
+NAT.US,D,20060713,000000,16.8218,16.8701,16.3357,16.5439,516655.49332033,0
+NAT.US,D,20060714,000000,16.4616,16.5497,15.5701,16.0676,997028.70959644,0
+NAT.US,D,20060717,000000,15.9543,16.4423,15.9001,16.1605,493698.23759626,0
+NAT.US,D,20060718,000000,16.2003,16.4423,16.1653,16.4025,276693.55123943,0
+NAT.US,D,20060719,000000,16.4423,16.8073,16.3396,16.7763,457184.58033686,0
+NAT.US,D,20060720,000000,16.8073,16.9834,16.5769,16.6214,395182.94624994,0
+NAT.US,D,20060721,000000,16.724,16.7483,16.2632,16.6049,432609.72900136,0
+NAT.US,D,20060724,000000,16.751,16.7627,16.5769,16.6049,403911.35168833,0
+NAT.US,D,20060725,000000,16.5497,16.5526,15.6794,16.2283,1432179.4891752,0
+NAT.US,D,20060726,000000,16.4423,16.4867,16.208,16.2912,489100.58876711,0
+NAT.US,D,20060727,000000,16.3232,16.6863,16.3232,16.3494,895076.80228637,0
+NAT.US,D,20060728,000000,16.3494,16.751,16.3494,16.5526,604150.26897171,0
+NAT.US,D,20060731,000000,16.6339,16.9921,16.5526,16.9204,624811.2826497,0
+NAT.US,D,20060801,000000,17.028,17.1054,16.9234,17.0532,505638.07646756,0
+NAT.US,D,20060802,000000,17.1161,17.3707,17.1161,17.1625,551098.09106448,0
+NAT.US,D,20060803,000000,17.1054,17.5237,17.0706,17.4461,697603.08516377,0
+NAT.US,D,20060804,000000,17.5139,17.7696,17.2497,17.3765,546511.80465661,0
+NAT.US,D,20060807,000000,17.5284,17.6921,17.4211,17.6272,442943.33468251,0
+NAT.US,D,20060808,000000,17.7231,17.9399,17.7144,17.8566,867755.34384311,0
+NAT.US,D,20060809,000000,18.0077,18.1597,17.8663,18.0493,736181.6042541,0
+NAT.US,D,20060810,000000,18.0493,18.1422,17.2913,17.4008,809437.20014593,0
+NAT.US,D,20060811,000000,17.5062,17.8189,17.4801,17.756,646629.19740352,0
+NAT.US,D,20060814,000000,16.9834,17.1112,16.1916,16.4567,1236992.7175721,0
+NAT.US,D,20060815,000000,16.481,16.7627,16.4703,16.6011,493698.23759626,0
+NAT.US,D,20060816,000000,16.6562,16.7686,16.4616,16.6997,392889.803046,0
+NAT.US,D,20060817,000000,16.7424,16.7424,15.8082,16.0405,987390.27750819,0
+NAT.US,D,20060818,000000,15.9959,15.9959,15.2438,15.4112,1263634.4966334,0
+NAT.US,D,20060821,000000,15.4112,15.8982,15.4034,15.8982,628483.41061815,0
+NAT.US,D,20060822,000000,15.875,16.0705,15.7849,16.0056,521477.29173294,0
+NAT.US,D,20060823,000000,16.1044,16.1082,15.7732,15.7732,388520.43558985,0
+NAT.US,D,20060824,000000,15.7898,16.1122,15.7898,16.0812,324689.45167673,0
+NAT.US,D,20060825,000000,16.1122,16.3735,15.9573,16.0405,414930.83443589,0
+NAT.US,D,20060828,000000,16.0628,16.2536,15.9369,16.0812,312062.70279165,0
+NAT.US,D,20060829,000000,16.1228,16.1383,15.9273,16.0705,196785.77416142,0
+NAT.US,D,20060830,000000,16.1547,16.2448,15.6959,15.7519,300122.86392036,0
+NAT.US,D,20060831,000000,15.8537,15.9543,15.5788,15.7519,332503.69867572,0
+NAT.US,D,20060901,000000,15.7772,15.9369,15.7646,15.8227,179799.98729408,0
+NAT.US,D,20060905,000000,15.8227,16.0472,15.8227,16.0249,265902.34986488,0
+NAT.US,D,20060906,000000,16.024,16.0676,15.7423,15.7423,235827.0536821,0
+NAT.US,D,20060907,000000,15.7211,15.7423,15.4587,15.6833,354773.01143861,0
+NAT.US,D,20060908,000000,15.7211,15.7772,14.8894,14.935,737098.86153569,0
+NAT.US,D,20060911,000000,14.6087,14.63,13.9126,14.111,1767199.4476908,0
+NAT.US,D,20060912,000000,14.1159,14.6523,14.111,14.4626,574747.42153929,0
+NAT.US,D,20060913,000000,14.5254,14.9814,14.4789,14.7248,443171.61605551,0
+NAT.US,D,20060914,000000,14.8071,14.8953,14.7365,14.8797,286339.2139594,0
+NAT.US,D,20060915,000000,14.8991,15.0356,14.8497,15.0172,309989.5773816,0
+NAT.US,D,20060918,000000,15.2002,15.3821,15.1334,15.2951,414248.05621166,0
+NAT.US,D,20060919,000000,15.298,15.5701,15.298,15.5701,362122.43211249,0
+NAT.US,D,20060920,000000,15.5894,15.6098,14.9137,14.9194,553628.81216791,0
+NAT.US,D,20060921,000000,14.9137,15.146,14.8381,14.8547,280832.57142779,0
+NAT.US,D,20060922,000000,14.8547,14.8547,14.3763,14.7471,481527.01850979,0
+NAT.US,D,20060925,000000,14.7471,14.8284,14.384,14.7994,371989.14557374,0
+NAT.US,D,20060926,000000,14.7994,15.0578,14.7588,14.9194,561895.49012337,0
+NAT.US,D,20060927,000000,15.4587,15.4587,14.9194,15.1847,1175911.4396089,0
+NAT.US,D,20060928,000000,15.1847,15.2641,15.0511,15.0927,433987.6808185,0
+NAT.US,D,20060929,000000,15.1179,15.235,14.935,15.1547,532963.66670039,0
+NAT.US,D,20061002,000000,15.1547,15.2835,15.0036,15.2002,476934.53441758,0
+NAT.US,D,20061003,000000,15.1905,15.1954,14.7539,14.7849,1038362.0993737,0
+NAT.US,D,20061004,000000,14.7878,14.935,14.2844,14.323,1295778.7864366,0
+NAT.US,D,20061005,000000,14.2882,14.5284,14.111,14.1876,2234486.2534937,0
+NAT.US,D,20061006,000000,13.9592,14.1459,13.5012,13.9495,6570740.515185,0
+NAT.US,D,20061009,000000,13.9592,14.142,13.9349,14.0345,1350197.5537397,0
+NAT.US,D,20061010,000000,14.1459,14.1536,14.0423,14.1459,832391.35702783,0
+NAT.US,D,20061011,000000,14.1536,14.1536,13.9716,14.0568,616774.95196203,0
+NAT.US,D,20061012,000000,14.111,14.1198,14.0036,14.0423,765567.92452831,0
+NAT.US,D,20061013,000000,14.1536,14.3909,14.021,14.3105,1353640.3673877,0
+NAT.US,D,20061016,000000,14.4751,14.4751,14.2409,14.2912,628254.09629776,0
+NAT.US,D,20061017,000000,14.3637,14.3657,14.1799,14.297,661553.2212821,0
+NAT.US,D,20061018,000000,14.3734,14.3734,14.2554,14.2844,535027.49558393,0
+NAT.US,D,20061019,000000,14.3927,14.658,14.2882,14.6057,1065009.0431718,0
+NAT.US,D,20061020,000000,14.6029,14.627,14.4316,14.5747,382091.37103973,0
+NAT.US,D,20061023,000000,14.63,14.8497,14.5747,14.63,639966.68674344,0
+NAT.US,D,20061024,000000,14.7113,14.902,14.6852,14.8458,685658.08155553,0
+NAT.US,D,20061025,000000,14.9097,15.1276,14.8768,15.1237,632157.60448139,0
+NAT.US,D,20061026,000000,15.1547,15.2002,14.904,15.0308,536177.16602806,0
+NAT.US,D,20061027,000000,15.0414,15.146,14.9137,14.9998,436287.02170676,0
+NAT.US,D,20061030,000000,14.9998,15.0578,14.9137,14.9814,438120.50332252,0
+NAT.US,D,20061031,000000,15.0036,15.1179,15.0036,15.0453,648927.5053444,0
+NAT.US,D,20061101,000000,15.1905,15.1905,14.9872,15.0578,600241.59605114,0
+NAT.US,D,20061102,000000,15.0675,15.205,14.9591,15.0675,633998.31672888,0
+NAT.US,D,20061103,000000,15.5701,15.6794,15.2389,15.5594,1865940.9545154,0
+NAT.US,D,20061106,000000,15.6794,15.8537,15.3977,15.5788,1355479.0137404,0
+NAT.US,D,20061107,000000,15.7297,15.7297,15.3735,15.3774,710236.0317332,0
+NAT.US,D,20061108,000000,15.3561,15.3561,14.9814,15.1847,1558468.6699212,0
+NAT.US,D,20061109,000000,15.2215,15.2215,15.0095,15.0268,1177748.0200668,0
+NAT.US,D,20061110,000000,15.0268,15.0356,14.8497,14.8681,1415640.9685274,0
+NAT.US,D,20061113,000000,14.2912,14.57,14.1536,14.4489,1140779.8659562,0
+NAT.US,D,20061114,000000,14.5893,14.5893,14.3077,14.4093,604367.18792344,0
+NAT.US,D,20061115,000000,14.3512,14.4016,14.2349,14.356,778431.21836552,0
+NAT.US,D,20061116,000000,14.3153,14.4848,14.3105,14.356,659023.53312604,0
+NAT.US,D,20061117,000000,14.3657,14.4751,14.2844,14.4751,737098.86153569,0
+NAT.US,D,20061120,000000,14.5467,14.5467,14.3376,14.3909,510690.22214794,0
+NAT.US,D,20061121,000000,14.415,14.4266,14.2302,14.328,469354.76647593,0
+NAT.US,D,20061122,000000,14.328,14.415,14.1953,14.415,552024.64487255,0
+NAT.US,D,20061124,000000,14.417,14.6774,14.415,14.5893,282668.11893832,0
+NAT.US,D,20061127,000000,14.6523,14.663,14.5119,14.5254,552252.92624556,0
+NAT.US,D,20061128,000000,14.5254,14.5284,13.9804,14.0917,1247093.9100907,0
+NAT.US,D,20061129,000000,14.3077,14.3463,14.1749,14.2302,601850.92808346,0
+NAT.US,D,20061130,000000,14.3599,14.3734,14.1227,14.1266,530894.6730799,0
+NAT.US,D,20061201,000000,14.4093,14.4626,14.2602,14.4576,679456.26543101,0
+NAT.US,D,20061204,000000,14.5409,14.6523,14.3734,14.5361,556154.36853441,0
+NAT.US,D,20061205,000000,14.5516,14.7365,14.5254,14.719,401610.97785267,0
+NAT.US,D,20061206,000000,14.7994,14.9495,14.6929,14.8458,580034.046277,0
+NAT.US,D,20061207,000000,14.8458,14.8458,14.6987,14.7075,349720.86575824,0
+NAT.US,D,20061208,000000,14.7616,14.8458,14.6987,14.8071,333872.35396636,0
+NAT.US,D,20061211,000000,14.8633,15.0211,14.8207,15.0036,412861.84081539,0
+NAT.US,D,20061212,000000,15.0268,15.0268,14.8237,14.8284,290931.69805161,0
+NAT.US,D,20061213,000000,14.8158,14.8953,14.6987,14.7849,392198.76124265,0
+NAT.US,D,20061214,000000,14.7849,15.0268,14.7849,14.9097,407585.54555158,0
+NAT.US,D,20061215,000000,14.935,15.0143,14.8497,14.8894,436058.74033376,0
+NAT.US,D,20061218,000000,14.9998,15.0036,14.8071,14.8071,404378.24390824,0
+NAT.US,D,20061219,000000,14.8071,14.8594,14.6716,14.7075,398401.61031455,0
+NAT.US,D,20061220,000000,14.719,14.7936,14.6774,14.6774,281752.92755153,0
+NAT.US,D,20061221,000000,14.6813,14.8052,14.5932,14.627,389907.68393349,0
+NAT.US,D,20061222,000000,14.6087,14.7471,14.5893,14.6929,316656.21983124,0
+NAT.US,D,20061226,000000,14.6416,14.8991,14.63,14.8594,453281.07215322,0
+NAT.US,D,20061227,000000,14.9243,15.0366,14.9243,15.0268,384165.52939715,0
+NAT.US,D,20061228,000000,15.0675,15.0898,14.9814,15.0143,431005.561706,0
+NAT.US,D,20061229,000000,14.9872,15.0453,14.871,14.871,415392.56191885,0
+NAT.US,D,20070103,000000,14.9097,14.9137,14.6416,14.7665,587846.22738122,0
+NAT.US,D,20070104,000000,14.7723,14.8052,14.5893,14.6987,531583.64898847,0
+NAT.US,D,20070105,000000,14.5893,14.6687,14.2882,14.3734,710236.0317332,0
+NAT.US,D,20070108,000000,14.3734,14.5467,14.3512,14.4403,475328.30122745,0
+NAT.US,D,20070109,000000,14.417,14.4363,14.0491,14.2554,910926.34702564,0
+NAT.US,D,20070110,000000,14.1953,14.3105,14.0491,14.3037,473485.52308519,0
+NAT.US,D,20070111,000000,14.3183,14.3183,14.1749,14.2409,403911.35168833,0
+NAT.US,D,20070112,000000,14.297,14.4431,14.2747,14.4431,704490.77835469,0
+NAT.US,D,20070116,000000,14.4944,14.627,14.3763,14.5284,618849.11031946,0
+NAT.US,D,20070117,000000,14.5284,14.7248,14.4789,14.719,568323.5217261,0
+NAT.US,D,20070118,000000,14.8071,14.8071,14.63,14.6523,508847.44400567,0
+NAT.US,D,20070119,000000,14.7113,14.8284,14.63,14.7849,417460.52259194,0
+NAT.US,D,20070122,000000,14.871,14.902,14.719,14.8497,614480.77581071,0
+NAT.US,D,20070123,000000,14.8497,15.1334,14.8158,15.1179,770392.82178308,0
+NAT.US,D,20070124,000000,15.1547,15.2002,15.0268,15.0453,561667.20875035,0
+NAT.US,D,20070125,000000,15.0578,15.1334,14.9137,14.9814,501040.42763841,0
+NAT.US,D,20070126,000000,15.0172,15.0927,14.9137,15.0927,562814.81329972,0
+NAT.US,D,20070129,000000,15.1809,15.4171,15.1334,15.3251,645479.52695939,0
+NAT.US,D,20070130,000000,15.3251,15.5701,15.3095,15.5565,535489.22306688,0
+NAT.US,D,20070131,000000,15.4171,15.5701,15.3977,15.4296,564654.49259981,0
+NAT.US,D,20070201,000000,15.5206,15.6794,15.4587,15.6078,550185.99851985,0
+NAT.US,D,20070202,000000,15.6794,15.7849,15.6098,15.6833,439965.34735956,0
+NAT.US,D,20070205,000000,15.7849,15.8537,15.7549,15.8488,661094.59264131,0
+NAT.US,D,20070206,000000,15.9273,16.0249,15.7646,15.8362,612416.94692717,0
+NAT.US,D,20070207,000000,15.9959,16.1122,15.9369,16.085,560746.85262661,0
+NAT.US,D,20070208,000000,16.0105,16.1122,15.9118,16.0541,460169.79829153,0
+NAT.US,D,20070209,000000,16.1082,16.2283,16.0541,16.1547,475554.51670567,0
+NAT.US,D,20070212,000000,16.2196,16.3309,16.0754,16.175,668051.4933073,0
+NAT.US,D,20070213,000000,16.179,16.3426,16.179,16.3426,616914.39985956,0
+NAT.US,D,20070214,000000,15.6794,16.1122,15.3395,15.4326,2765125.7885685,0
+NAT.US,D,20070215,000000,15.5255,15.875,15.4326,15.6794,830094.08203433,0
+NAT.US,D,20070216,000000,15.6746,16.0125,15.6746,15.8982,1115058.4430187,0
+NAT.US,D,20070220,000000,15.7772,15.7772,15.4587,15.5815,918963.7106607,0
+NAT.US,D,20070221,000000,15.4984,15.5788,15.1334,15.2438,906562.14430644,0
+NAT.US,D,20070222,000000,15.3512,15.5255,15.267,15.3977,697603.08516377,0
+NAT.US,D,20070223,000000,15.3774,15.3774,14.9097,15.1101,739849.60043301,0
+NAT.US,D,20070226,000000,14.902,14.9814,14.5747,14.5797,1042073.4793429,0
+NAT.US,D,20070227,000000,14.3763,14.6029,14.1536,14.2282,875099.59978003,0
+NAT.US,D,20070228,000000,14.2524,14.7936,14.2524,14.3803,674874.1108127,0
+NAT.US,D,20070301,000000,14.3803,14.7113,14.0917,14.4703,856789.57435978,0
+NAT.US,D,20070302,000000,14.5797,14.7423,14.3803,14.5167,393116.01852422,0
+NAT.US,D,20070305,000000,14.265,14.3734,13.9629,14.0656,766956.20581934,0
+NAT.US,D,20070306,000000,14.111,14.4751,14.111,14.3637,491861.65713834,0
+NAT.US,D,20070307,000000,14.5003,14.6029,14.3734,14.5312,448461.3396354,0
+NAT.US,D,20070308,000000,14.719,14.8237,14.6416,14.7936,436058.74033376,0
+NAT.US,D,20070309,000000,14.7723,14.9814,14.7491,14.8497,546744.21781917,0
+NAT.US,D,20070312,000000,15.0211,15.0211,14.8594,14.963,456949.06833213,0
+NAT.US,D,20070313,000000,14.9998,15.0036,14.4848,14.6184,546744.21781917,0
+NAT.US,D,20070314,000000,14.5003,14.7423,14.2524,14.5797,414248.05621166,0
+NAT.US,D,20070315,000000,14.6126,14.6126,14.3599,14.5797,371534.64872251,0
+NAT.US,D,20070316,000000,14.7936,14.7936,14.5835,14.7151,361434.48915131,0
+NAT.US,D,20070319,000000,14.8071,14.9097,14.7326,14.8797,450984.83010712,0
+NAT.US,D,20070320,000000,14.8681,15.1334,14.8633,14.9708,471879.28989504,0
+NAT.US,D,20070321,000000,15.0578,15.235,15.0143,15.205,373374.3280226,0
+NAT.US,D,20070322,000000,15.205,15.3221,15.1179,15.2545,306549.8625757,0
+NAT.US,D,20070323,000000,15.3474,15.5032,15.1711,15.1847,383246.20622081,0
+NAT.US,D,20070326,000000,15.4674,15.7133,15.3038,15.7133,821826.3711315,0
+NAT.US,D,20070327,000000,15.7133,15.7133,15.3608,15.5594,391508.7523867,0
+NAT.US,D,20070328,000000,15.6339,15.7646,15.4587,15.7646,505175.31603721,0
+NAT.US,D,20070329,000000,15.7646,15.8633,15.6504,15.8633,396102.26942629,0
+NAT.US,D,20070330,000000,15.8953,16.1082,15.7007,15.7849,599323.30582218,0
+NAT.US,D,20070402,000000,15.7394,15.9369,15.5845,15.7423,476934.53441758,0
+NAT.US,D,20070403,000000,15.933,15.933,15.5894,15.6794,327674.6696314,0
+NAT.US,D,20070404,000000,15.7549,15.8169,15.6551,15.7519,313440.65460878,0
+NAT.US,D,20070405,000000,15.7819,15.8082,15.6135,15.7297,310221.99054415,0
+NAT.US,D,20070409,000000,15.8005,15.9176,15.6707,15.7819,328137.43006175,0
+NAT.US,D,20070410,000000,15.8227,15.8537,15.7007,15.8082,220207.85621062,0
+NAT.US,D,20070411,000000,15.8982,15.8982,15.601,15.7346,306321.58120269,0
+NAT.US,D,20070412,000000,15.6911,15.7211,15.5894,15.6707,349489.48554306,0
+NAT.US,D,20070413,000000,15.6871,15.7849,15.5845,15.7519,245697.89893291,0
+NAT.US,D,20070416,000000,15.8875,15.8875,15.7898,15.8362,211943.24414996,0
+NAT.US,D,20070417,000000,15.9021,16.2313,15.8982,16.2313,1036304.4681745,0
+NAT.US,D,20070418,000000,16.3396,16.5439,16.2448,16.4317,864777.35652016,0
+NAT.US,D,20070419,000000,16.5187,16.5275,16.2652,16.3629,445932.68442673,0
+NAT.US,D,20070420,000000,16.3929,16.541,16.3019,16.4423,377272.67146929,0
+NAT.US,D,20070423,000000,16.5439,16.6562,16.3309,16.4423,617696.34103316,0
+NAT.US,D,20070424,000000,17.2207,17.2207,16.3735,16.5149,417687.77101755,0
+NAT.US,D,20070425,000000,16.5043,16.785,16.4936,16.5874,566947.63580375,0
+NAT.US,D,20070426,000000,16.5526,16.6214,16.4094,16.6011,360740.34850579,0
+NAT.US,D,20070427,000000,16.6049,16.751,16.5362,16.751,297820.42418991,0
+NAT.US,D,20070430,000000,16.6717,17.0841,16.6717,16.7763,404378.24390824,0
+NAT.US,D,20070501,000000,16.3309,16.7579,16.0754,16.6562,1153170.0698892,0
+NAT.US,D,20070502,000000,16.4983,16.7686,16.1547,16.2448,910697.03270525,0
+NAT.US,D,20070503,000000,16.2652,16.6301,16.2041,16.572,814710.39656758,0
+NAT.US,D,20070504,000000,16.5497,16.8654,16.511,16.6088,512984.39829925,0
+NAT.US,D,20070507,000000,16.8266,16.8266,16.6339,16.6514,447770.29783206,0
+NAT.US,D,20070508,000000,16.7579,16.9011,16.724,16.8973,476014.17829384,0
+NAT.US,D,20070509,000000,16.9757,17.2207,16.8547,17.2207,756390.18697564,0
+NAT.US,D,20070510,000000,17.3058,17.3465,16.9204,17.0628,438815.67691543,0
+NAT.US,D,20070511,000000,17.3668,17.3668,17.1654,17.2855,620907.77446606,0
+NAT.US,D,20070514,000000,17.5062,17.9593,17.3155,17.5459,1633558.7803762,0
+NAT.US,D,20070515,000000,17.8469,17.8469,17.5497,17.6669,752713.92721761,0
+NAT.US,D,20070516,000000,17.8296,17.8296,17.4539,17.4994,682904.24381602,0
+NAT.US,D,20070517,000000,17.603,17.6069,17.2604,17.4211,967416.17384401,0
+NAT.US,D,20070518,000000,17.4211,17.4211,17.2497,17.2855,1283611.6991397,0
+NAT.US,D,20070521,000000,16.724,17.1721,16.4616,16.785,1279500.5685308,0
+NAT.US,D,20070522,000000,16.8547,16.8759,16.6136,16.6514,840199.40634249,0
+NAT.US,D,20070523,000000,16.724,16.724,16.4916,16.5497,569014.56352944,0
+NAT.US,D,20070524,000000,16.5681,16.7143,16.1122,16.2563,857419.67226717,0
+NAT.US,D,20070525,000000,16.4539,16.4916,16.2496,16.3426,366480.43714736,0
+NAT.US,D,20070529,000000,16.4317,16.6484,16.3822,16.5933,513217.84440921,0
+NAT.US,D,20070530,000000,16.481,16.8759,16.3309,16.8759,554548.13534427,0
+NAT.US,D,20070531,000000,16.9157,17.2855,16.9157,17.1761,585777.23376073,0
+NAT.US,D,20070601,000000,17.3213,17.3968,17.1994,17.2758,435134.25242046,0
+NAT.US,D,20070604,000000,17.3329,17.4801,17.2913,17.3494,1047779.4807206,0
+NAT.US,D,20070605,000000,17.4994,17.4994,17.2758,17.3107,460631.52577448,0
+NAT.US,D,20070606,000000,17.3155,17.3417,16.9157,17.0415,486572.96650584,0
+NAT.US,D,20070607,000000,17.0503,17.0503,16.3232,16.3232,939614.39486478,0
+NAT.US,D,20070608,000000,16.8759,16.8759,16.4317,16.5236,581181.65082637,0
+NAT.US,D,20070611,000000,16.6562,16.9834,16.572,16.7956,465452.29123969,0
+NAT.US,D,20070612,000000,16.7723,16.8179,16.4616,16.5362,408048.30598192,0
+NAT.US,D,20070613,000000,16.8391,16.9787,16.6184,16.9408,501736.6341787,0
+NAT.US,D,20070614,000000,16.9408,17.1481,16.8073,16.9787,416773.61257815,0
+NAT.US,D,20070615,000000,17.0918,17.0918,16.9011,16.9787,307007.4582691,0
+NAT.US,D,20070618,000000,16.9834,17.0628,16.9534,17.0415,346506.33348317,0
+NAT.US,D,20070619,000000,17.1345,17.2448,16.9893,17.2448,378420.27601865,0
+NAT.US,D,20070620,000000,17.4008,17.4384,17.2031,17.2758,633072.79586819,0
+NAT.US,D,20070621,000000,17.3668,17.3765,17.089,17.0918,503111.48715368,0
+NAT.US,D,20070622,000000,17.2604,17.6631,16.9408,17.6631,4708248.5720019,0
+NAT.US,D,20070625,000000,17.6215,17.6272,17.0918,17.5682,1271210.1327854,0
+NAT.US,D,20070626,000000,17.5846,17.603,17.0706,17.3765,1035379.9802612,0
+NAT.US,D,20070627,000000,17.3765,17.6921,17.028,17.6921,657186.95266813,0
+NAT.US,D,20070628,000000,17.7318,17.8566,17.5585,17.8063,942618.20587245,0
+NAT.US,D,20070629,000000,17.8955,17.9593,17.7085,17.7879,726076.27994595,0
+NAT.US,D,20070702,000000,18.0464,18.3989,17.8063,18.1645,870968.84317079,0
+NAT.US,D,20070703,000000,18.3523,18.9206,18.2923,18.6466,778200.87109773,0
+NAT.US,D,20070705,000000,18.6854,19.0144,18.6389,18.6854,855588.25654619,0
+NAT.US,D,20070706,000000,18.6854,18.9051,18.4192,18.787,999103.90090126,0
+NAT.US,D,20070709,000000,18.787,19.03,18.7724,18.9168,801853.30041471,0
+NAT.US,D,20070710,000000,18.9206,18.9448,18.6583,18.6902,549723.2380895,0
+NAT.US,D,20070711,000000,18.8016,19.1617,18.6718,19.1617,548346.31921975,0
+NAT.US,D,20070712,000000,19.0397,19.12,18.7967,18.9496,793121.79613414,0
+NAT.US,D,20070713,000000,19.1084,19.1317,18.7677,19.1317,590361.45427382,0
+NAT.US,D,20070716,000000,19.1617,19.2314,18.3679,18.4075,1273274.9946164,0
+NAT.US,D,20070717,000000,18.4075,18.6951,18.3291,18.3407,800475.34859758,0
+NAT.US,D,20070718,000000,18.6815,18.9013,18.4743,18.6166,880387.25746514,0
+NAT.US,D,20070719,000000,18.9341,18.94,18.5624,18.6631,973157.29543295,0
+NAT.US,D,20070720,000000,17.9428,18.0986,17.8751,18.0716,3286403.7214552,0
+NAT.US,D,20070723,000000,18.181,18.2652,18.0716,18.1752,1119884.3732209,0
+NAT.US,D,20070724,000000,18.2013,18.2923,17.8122,17.8566,1731607.1795025,0
+NAT.US,D,20070725,000000,17.9428,18.0909,17.1858,17.6398,1619097.5169279,0
+NAT.US,D,20070726,000000,17.4211,17.4636,16.6562,16.8043,1668743.0343458,0
+NAT.US,D,20070727,000000,16.9234,17.1403,16.5526,16.8286,1344689.8782607,0
+NAT.US,D,20070730,000000,17.0763,17.181,16.724,17.1528,654438.27966557,0
+NAT.US,D,20070731,000000,17.1199,17.6311,16.9834,17.2913,944678.93591382,0
+NAT.US,D,20070801,000000,17.4424,17.4424,16.9757,17.2167,774299.42880888,0
+NAT.US,D,20070802,000000,17.2167,17.3184,16.9292,17.089,530204.66422394,0
+NAT.US,D,20070803,000000,17.1587,17.2207,16.6514,16.6514,698288.96223018,0
+NAT.US,D,20070806,000000,16.6514,16.7047,14.7075,15.875,3272849.3858147,0
+NAT.US,D,20070807,000000,15.7898,16.3309,15.6794,16.2709,873035.77089648,0
+NAT.US,D,20070808,000000,16.6562,17.2167,16.4674,16.8701,1363515.3444281,0
+NAT.US,D,20070809,000000,16.9787,17.3494,16.3494,16.8547,1622306.8844661,0
+NAT.US,D,20070810,000000,16.1122,16.9834,16.1122,16.9564,965117.86590312,0
+NAT.US,D,20070813,000000,17.0057,17.2031,16.9234,17.0105,877631.35383086,0
+NAT.US,D,20070814,000000,17.1877,17.2031,16.1916,16.2961,1314144.5910158,0
+NAT.US,D,20070815,000000,15.875,16.4423,15.1692,15.3038,1240213.4475315,0
+NAT.US,D,20070816,000000,15.2438,15.6407,13.9349,15.3735,2482940.0560609,0
+NAT.US,D,20070817,000000,15.4171,16.3309,14.5467,15.9291,1075567.8313838,0
+NAT.US,D,20070820,000000,16.1122,16.1122,15.6794,15.8982,656040.38106615,0
+NAT.US,D,20070821,000000,15.9176,16.0676,15.7772,16.0444,422049.90784199,0
+NAT.US,D,20070822,000000,16.179,16.4423,16.1228,16.3309,490943.36690937,0
+NAT.US,D,20070823,000000,16.4374,16.4423,15.8982,15.9573,535489.22306688,0
+NAT.US,D,20070824,000000,15.9573,16.3261,15.8982,16.3232,548578.73238231,0
+NAT.US,D,20070827,000000,16.3357,16.3494,16.1916,16.2854,545824.89464281,0
+NAT.US,D,20070828,000000,16.2652,16.3357,15.7819,15.9959,452366.91371382,0
+NAT.US,D,20070829,000000,16.0249,16.0676,15.6098,15.9736,667063.99560327,0
+NAT.US,D,20070830,000000,16.0559,16.3977,15.8082,15.9921,508847.44400567,0
+NAT.US,D,20070831,000000,16.3261,16.4374,15.9873,16.0628,662009.78402811,0
+NAT.US,D,20070904,000000,16.117,16.6997,16.1122,16.6514,914368.12772632,0
+NAT.US,D,20070905,000000,16.5991,16.6997,16.3357,16.541,596337.05492011,0
+NAT.US,D,20070906,000000,16.4423,16.4423,15.7646,15.8818,1077407.5106839,0
+NAT.US,D,20070907,000000,15.6911,15.7646,15.5168,15.631,703571.45517834,0
+NAT.US,D,20070910,000000,15.7423,15.7423,15.0811,15.3474,821139.46111771,0
+NAT.US,D,20070911,000000,15.3977,16.0812,15.3512,16.0105,793583.5236171,0
+NAT.US,D,20070912,000000,15.9418,16.0309,15.7211,15.9118,578203.66350341,0
+NAT.US,D,20070913,000000,16.0056,16.1953,15.8778,15.8982,496912.76987133,0
+NAT.US,D,20070914,000000,15.8953,16.2196,15.8121,16.2196,445932.68442673,0
+NAT.US,D,20070917,000000,16.0472,16.1703,15.7259,15.7898,536177.16602806,0
+NAT.US,D,20070918,000000,15.8875,16.6088,15.8875,16.6088,1057653.4248136,0
+NAT.US,D,20070919,000000,16.6997,16.7686,16.2652,16.5575,755238.45063671,0
+NAT.US,D,20070920,000000,16.4132,16.785,16.3571,16.785,460400.14555931,0
+NAT.US,D,20070921,000000,16.9834,17.0503,16.691,16.9504,1012647.9070679,0
+NAT.US,D,20070924,000000,17.028,17.0918,16.8759,16.9234,706328.39176,0
+NAT.US,D,20070925,000000,16.785,16.9157,16.5497,16.8179,620681.55898782,0
+NAT.US,D,20070926,000000,16.9611,17.0763,16.8759,16.9011,542149.66783218,0
+NAT.US,D,20070927,000000,16.935,16.9611,16.7686,16.8073,277850.45231529,0
+NAT.US,D,20070928,000000,16.9408,17.5062,16.9408,17.089,2057214.9214083,0
+NAT.US,D,20071001,000000,17.3668,17.5139,17.2235,17.4384,925387.61047387,0
+NAT.US,D,20071002,000000,17.5788,17.8296,17.1441,17.2031,743986.5547266,0
+NAT.US,D,20071003,000000,17.2031,17.2448,16.724,17.181,814710.39656758,0
+NAT.US,D,20071004,000000,17.1161,17.1403,16.8073,16.9264,560519.604201,0
+NAT.US,D,20071005,000000,17.0415,17.0968,16.8547,17.028,815403.50426571,0
+NAT.US,D,20071008,000000,17.028,17.1528,16.5933,16.5991,759602.65335591,0
+NAT.US,D,20071009,000000,16.7627,16.9611,16.6339,16.7047,619758.10402192,0
+NAT.US,D,20071010,000000,16.6562,16.727,16.5497,16.6833,692550.93948339,0
+NAT.US,D,20071011,000000,16.5933,17.0628,16.5769,17.0415,945368.94476978,0
+NAT.US,D,20071012,000000,16.9534,17.1528,16.8334,16.8334,581409.93219937,0
+NAT.US,D,20071015,000000,16.8334,16.8334,16.4462,16.5575,949045.2045278,0
+NAT.US,D,20071016,000000,16.5362,16.5497,16.1703,16.2709,805759.90744052,0
+NAT.US,D,20071017,000000,16.3426,16.541,16.179,16.4423,709541.89108768,0
+NAT.US,D,20071018,000000,16.5043,16.5874,16.2912,16.481,796801.15473434,0
+NAT.US,D,20071019,000000,16.4616,16.8005,16.2749,16.3183,777742.24245695,0
+NAT.US,D,20071022,000000,16.1122,16.8759,15.6833,16.0628,1336769.2376807,0
+NAT.US,D,20071023,000000,16.0559,16.423,15.8982,15.9291,816777.3242933,0
+NAT.US,D,20071024,000000,15.8982,15.9786,15.2738,15.6504,1329071.7137366,0
+NAT.US,D,20071025,000000,15.6551,15.9824,15.631,15.6794,963281.2854452,0
+NAT.US,D,20071026,000000,15.7849,16.0812,15.7819,16.0812,557760.60172456,0
+NAT.US,D,20071029,000000,16.1383,16.4723,16.1286,16.4616,824584.34066057,0
+NAT.US,D,20071030,000000,16.4983,16.5826,16.0705,16.1653,917126.09725538,0
+NAT.US,D,20071031,000000,16.2041,16.8759,16.2003,16.8498,836297.96405363,0
+NAT.US,D,20071101,000000,16.724,16.724,16.3309,16.511,730901.17720073,0
+NAT.US,D,20071102,000000,16.7763,16.7763,16.3532,16.511,586920.70652053,0
+NAT.US,D,20071105,000000,15.9824,16.4616,15.8982,16.0772,1259911.7542428,0
+NAT.US,D,20071106,000000,16.2496,16.2496,15.6746,15.6746,1089235.7912371,0
+NAT.US,D,20071107,000000,15.6746,15.6746,14.5409,14.7723,2147240.4181631,0
+NAT.US,D,20071108,000000,14.6987,15.1364,14.627,15.1364,1088061.3300557,0
+NAT.US,D,20071109,000000,15.0268,15.1276,14.7471,15.1101,682543.74517722,0
+NAT.US,D,20071112,000000,14.5254,14.598,14.2602,14.3637,1741399.5207518,0
+NAT.US,D,20071113,000000,14.2524,14.8071,14.2524,14.8071,781972.16201556,0
+NAT.US,D,20071114,000000,14.663,14.8071,14.1536,14.2747,888202.53741152,0
+NAT.US,D,20071115,000000,14.1373,14.3803,13.9495,14.2912,765955.27979924,0
+NAT.US,D,20071116,000000,14.4431,14.4431,13.8013,14.0917,1297844.681215,0
+NAT.US,D,20071119,000000,13.5448,13.8081,13.2118,13.7355,1116445.6913624,0
+NAT.US,D,20071120,000000,13.5979,13.7615,12.9774,13.3859,1122180.6152671,0
+NAT.US,D,20071121,000000,13.3366,13.3366,12.8467,13.0742,999257.81006224,0
+NAT.US,D,20071123,000000,13.3094,14.4363,13.3094,14.328,1173501.57335,0
+NAT.US,D,20071126,000000,14.2099,15.2438,14.2099,14.5312,1872625.1570707,0
+NAT.US,D,20071127,000000,14.5516,14.8207,14.3909,14.63,664884.47661214,0
+NAT.US,D,20071128,000000,14.6929,15.4509,14.6929,15.3774,1241837.2408273,0
+NAT.US,D,20071129,000000,15.4509,15.7646,15.3038,15.3909,852797.23270068,0
+NAT.US,D,20071130,000000,15.6407,15.6871,14.4266,14.8991,1162867.3799786,0
+NAT.US,D,20071203,000000,14.871,14.9553,13.9349,14.0095,900952.20703592,0
+NAT.US,D,20071204,000000,14.0423,14.0423,13.7868,13.869,535095.67011161,0
+NAT.US,D,20071205,000000,14.0568,14.2349,13.8371,13.9804,826421.95406587,0
+NAT.US,D,20071206,000000,13.9223,14.3734,13.9223,14.021,693146.95012694,0
+NAT.US,D,20071207,000000,14.2243,15.1364,14.2243,15.0927,932411.65272017,0
+NAT.US,D,20071210,000000,15.3425,15.5701,15.0453,15.1547,1251993.1795574,0
+NAT.US,D,20071211,000000,15.2099,15.3774,14.7036,14.7588,704834.74983528,0
+NAT.US,D,20071212,000000,15.0308,15.3977,14.7849,15.0772,505865.32489318,0
+NAT.US,D,20071213,000000,14.935,15.177,14.417,14.935,655168.57346971,0
+NAT.US,D,20071214,000000,14.9097,15.2215,14.5409,14.7471,610973.9194245,0
+NAT.US,D,20071217,000000,14.63,15.3512,14.6184,14.7878,658750.83501531,0
+NAT.US,D,20071218,000000,14.9388,15.4549,14.8797,15.3154,935747.03983976,0
+NAT.US,D,20071219,000000,15.2583,15.9873,15.1131,15.8362,1054674.4045432,0
+NAT.US,D,20071220,000000,15.875,15.875,14.8207,15.3221,1143359.135587,0
+NAT.US,D,20071221,000000,15.5391,15.8953,15.235,15.6098,752638.5220582,0
+NAT.US,D,20071224,000000,15.4587,15.6746,15.2438,15.2883,421782.37446819,0
+NAT.US,D,20071226,000000,15.3687,15.3687,15.1421,15.1692,467544.00970273,0
+NAT.US,D,20071227,000000,15.1334,15.1604,14.6813,14.902,607129.28924206,0
+NAT.US,D,20071228,000000,14.9194,15.1364,14.6687,14.6687,498239.074319,0
+NAT.US,D,20071231,000000,14.5061,14.6687,14.1576,14.2912,850863.55518818,0
+NAT.US,D,20080102,000000,14.297,14.7811,14.297,14.5603,591513.19061273,0
+NAT.US,D,20080103,000000,14.7423,14.935,14.4034,14.5312,595938.3372279,0
+NAT.US,D,20080104,000000,14.3183,14.598,14.2409,14.2805,773747.83490307,0
+NAT.US,D,20080107,000000,14.3909,14.3909,13.7171,13.8846,631370.49857085,0
+NAT.US,D,20080108,000000,13.9349,14.0095,13.5611,13.6261,508415.67199701,0
+NAT.US,D,20080109,000000,13.5051,13.8051,13.11,13.5128,837438.33797126,0
+NAT.US,D,20080110,000000,13.3037,13.7519,13.113,13.1788,893131.76235258,0
+NAT.US,D,20080111,000000,13.3037,14.0182,13.2998,13.7258,1073102.1859659,0
+NAT.US,D,20080114,000000,13.8468,13.93,13.6086,13.7355,532827.31764502,0
+NAT.US,D,20080115,000000,13.5012,13.5012,13.0664,13.142,1043553.6929516,0
+NAT.US,D,20080116,000000,13.0664,13.2804,12.5553,13.0007,868198.47827306,0
+NAT.US,D,20080117,000000,12.9774,13.1468,12.199,12.2165,846678.0523673,0
+NAT.US,D,20080118,000000,12.2213,12.565,12.0239,12.4256,928424.47579801,0
+NAT.US,D,20080122,000000,11.2194,12.4111,11.2136,12.3084,1277335.5108031,0
+NAT.US,D,20080123,000000,11.8573,12.565,11.8573,12.4421,1272817.398923,0
+NAT.US,D,20080124,000000,12.536,12.7964,12.4111,12.5253,762331.70035808,0
+NAT.US,D,20080125,000000,12.6793,13.0627,12.6579,12.7509,821082.6490113,0
+NAT.US,D,20080128,000000,12.6173,13.0664,12.6173,12.9861,587605.55063955,0
+NAT.US,D,20080129,000000,13.051,13.3908,12.9532,13.0927,645390.69348392,0
+NAT.US,D,20080130,000000,13.2698,13.5534,13.081,13.1352,622574.95155216,0
+NAT.US,D,20080131,000000,13.0664,13.7296,13.0664,13.5941,742363.79437823,0
+NAT.US,D,20080201,000000,13.7122,13.9262,13.355,13.6532,345018.88924278,0
+NAT.US,D,20080204,000000,13.5873,13.7615,13.3821,13.5389,347647.7403482,0
+NAT.US,D,20080205,000000,13.5012,13.5448,13.051,13.051,671605.8652734,0
+NAT.US,D,20080206,000000,13.1749,13.5235,13.0742,13.1207,355641.72019289,0
+NAT.US,D,20080207,000000,13.022,13.5534,13.022,13.4285,368488.48687188,0
+NAT.US,D,20080208,000000,13.414,13.6968,13.2591,13.3617,339310.82197029,0
+NAT.US,D,20080211,000000,13.3617,13.6842,13.1962,13.5098,629732.24401164,0
+NAT.US,D,20080212,000000,13.4238,13.4238,12.7693,12.8787,1644432.6175419,0
+NAT.US,D,20080213,000000,13.0268,13.4044,12.8865,13.3094,1004366.767849,0
+NAT.US,D,20080214,000000,13.3094,13.7102,13.2853,13.5873,785961.4048325,0
+NAT.US,D,20080215,000000,13.5767,13.7102,13.113,13.1924,531175.63476975,0
+NAT.US,D,20080219,000000,13.5098,13.6261,13.2204,13.4431,966410.08308696,0
+NAT.US,D,20080220,000000,13.2078,13.5012,13.1168,13.4731,775454.26398996,0
+NAT.US,D,20080221,000000,13.4575,13.5012,12.9532,13.0114,749140.9621985,0
+NAT.US,D,20080222,000000,13.0114,13.0268,12.5457,12.87,641133.91729319,0
+NAT.US,D,20080225,000000,12.901,12.9726,12.5843,12.8428,598845.051181,0
+NAT.US,D,20080226,000000,12.7412,13.0568,12.6347,12.9213,595875.32743716,0
+NAT.US,D,20080227,000000,12.8206,12.9532,12.6347,12.9251,669659.79239223,0
+NAT.US,D,20080228,000000,12.7964,12.9484,12.6599,12.777,729757.70444093,0
+NAT.US,D,20080229,000000,12.7364,12.7364,12.2368,12.3423,559952.51608435,0
+NAT.US,D,20080303,000000,12.3704,12.3704,11.9192,12.1303,486360.17934367,0
+NAT.US,D,20080304,000000,12.1303,12.1826,11.6152,11.8573,839021.84631884,0
+NAT.US,D,20080305,000000,12.0393,12.1303,11.7556,12.0974,1075334.3852738,0
+NAT.US,D,20080306,000000,12.0558,12.1884,11.7141,11.7556,618696.23410586,0
+NAT.US,D,20080307,000000,11.7547,11.896,11.4498,11.5699,812027.83219794,0
+NAT.US,D,20080310,000000,11.5834,11.7489,11.1535,11.2232,536746.3200395,0
+NAT.US,D,20080311,000000,11.2832,11.7556,11.2832,11.7489,738874.49809766,0
+NAT.US,D,20080312,000000,11.7179,11.8215,11.3704,11.4158,571795.25790107,0
+NAT.US,D,20080313,000000,11.3229,12.0509,11.2832,12.0113,482651.89821659,0
+NAT.US,D,20080314,000000,12.0161,12.0161,11.2454,11.4546,624638.7804357,0
+NAT.US,D,20080317,000000,11.109,11.8679,11.109,11.3578,759185.34261069,0
+NAT.US,D,20080318,000000,11.3975,12.0239,11.3975,12.0239,623319.70661975,0
+NAT.US,D,20080319,000000,12.2165,12.2165,11.4265,11.4265,506210.32932116,0
+NAT.US,D,20080320,000000,11.3878,12.2813,11.3878,12.1555,1231017.1169258,0
+NAT.US,D,20080324,000000,12.1574,12.7528,12.0859,12.6318,814740.35204187,0
+NAT.US,D,20080325,000000,12.4208,12.7451,12.4111,12.4459,527840.24765015,0
+NAT.US,D,20080326,000000,12.4111,12.4944,12.2272,12.4498,383472.42169903,0
+NAT.US,D,20080327,000000,12.5214,12.7964,12.4537,12.5786,552464.68046033,0
+NAT.US,D,20080328,000000,12.5398,12.7141,12.3636,12.4256,383212.11895695,0
+NAT.US,D,20080331,000000,12.2039,12.319,12.1042,12.1932,359887.13396234,0
+NAT.US,D,20080401,000000,12.1506,12.6686,12.1506,12.6173,516944.7185893,0
+NAT.US,D,20080402,000000,13.1004,13.4925,12.9591,13.3966,1374433.5983315,0
+NAT.US,D,20080403,000000,13.2398,13.4285,13.1168,13.2698,600394.47226474,0
+NAT.US,D,20080404,000000,13.4925,13.4925,13.2175,13.3317,471126.27124834,0
+NAT.US,D,20080407,000000,13.4925,13.4925,13.2804,13.3617,309536.11347776,0
+NAT.US,D,20080408,000000,13.3908,13.5128,13.2853,13.4925,429629.67578363,0
+NAT.US,D,20080409,000000,13.4925,13.6086,13.3685,13.3685,464344.97163851,0
+NAT.US,D,20080410,000000,13.4199,13.6929,13.3821,13.6339,415185.97244101,0
+NAT.US,D,20080411,000000,13.8148,13.8187,13.3908,13.4285,599666.24435538,0
+NAT.US,D,20080414,000000,13.3094,13.7693,13.3094,13.7258,339777.7141902,0
+NAT.US,D,20080415,000000,13.8265,13.8787,13.7615,13.8603,403280.22083355,0
+NAT.US,D,20080416,000000,13.9349,14.0782,13.8739,14.0782,433275.98006736,0
+NAT.US,D,20080417,000000,13.9892,14.3657,13.9892,14.3077,496596.68797024,0
+NAT.US,D,20080418,000000,14.3734,14.7588,14.3077,14.7539,779859.78460473,0
+NAT.US,D,20080421,000000,14.6087,14.996,14.415,14.9137,587661.32979855,0
+NAT.US,D,20080422,000000,14.7616,14.9775,14.719,14.8681,539942.25926155,0
+NAT.US,D,20080423,000000,14.902,14.9553,14.7423,14.8333,536258.76887182,0
+NAT.US,D,20080424,000000,14.8497,14.996,14.3967,14.9194,486962.38767155,0
+NAT.US,D,20080425,000000,14.9553,14.9553,14.6184,14.6513,418201.14586996,0
+NAT.US,D,20080428,000000,14.6357,15.0414,14.6357,15.0356,509744.04233947,0
+NAT.US,D,20080429,000000,14.9495,15.0268,14.5641,14.6233,560564.02093874,0
+NAT.US,D,20080430,000000,14.6416,14.8594,14.5003,14.6852,631477.92509932,0
+NAT.US,D,20080501,000000,14.7036,15.1334,14.6774,14.9814,712985.73768314,0
+NAT.US,D,20080502,000000,14.9901,15.6378,14.9901,15.5565,1075840.5294945,0
+NAT.US,D,20080505,000000,15.6794,15.8982,15.4587,15.6794,961161.67740264,0
+NAT.US,D,20080506,000000,15.7423,16.3494,15.7007,16.3019,1233872.1835095,0
+NAT.US,D,20080507,000000,16.2854,16.5275,16.0909,16.1082,939056.60327462,0
+NAT.US,D,20080508,000000,16.3019,16.3019,15.9291,15.9543,860492.69074992,0
+NAT.US,D,20080509,000000,16.7879,17.1994,16.7686,17.1199,4581342.7216645,0
+NAT.US,D,20080512,000000,17.4055,17.7879,17.1161,17.4539,2634211.0694138,0
+NAT.US,D,20080513,000000,16.7686,16.9757,16.6562,16.7723,4791017.6133478,0
+NAT.US,D,20080514,000000,16.9787,17.0503,16.6088,16.7686,1988111.7740209,0
+NAT.US,D,20080515,000000,16.9787,17.0532,16.7686,16.9408,1800819.8193132,0
+NAT.US,D,20080516,000000,17.0841,17.2031,16.9834,17.1858,1968068.4628815,0
+NAT.US,D,20080519,000000,17.4161,17.8122,17.2913,17.5711,2907504.1578481,0
+NAT.US,D,20080520,000000,18.181,18.2923,17.7734,18.2342,4412070.5341607,0
+NAT.US,D,20080521,000000,18.0986,18.1172,17.2061,17.3494,3026080.3204392,0
+NAT.US,D,20080522,000000,17.5237,17.5284,16.9264,17.1654,2502635.26393,0
+NAT.US,D,20080523,000000,17.1199,17.1199,16.147,16.5681,1642901.7895111,0
+NAT.US,D,20080527,000000,16.4674,16.7686,16.4025,16.6833,1114435.5757431,0
+NAT.US,D,20080528,000000,16.8973,16.9834,16.511,16.6765,1006666.1087373,0
+NAT.US,D,20080529,000000,16.6562,16.8391,16.5681,16.6136,842634.06333874,0
+NAT.US,D,20080530,000000,16.5874,16.7686,16.5043,16.662,1231969.4944186,0
+NAT.US,D,20080602,000000,16.6765,16.8286,16.3735,16.5497,882424.22971656,0
+NAT.US,D,20080603,000000,16.5826,16.6562,16.3396,16.5362,589322.30920033,0
+NAT.US,D,20080604,000000,16.417,16.8005,16.3309,16.4916,896842.10937444,0
+NAT.US,D,20080605,000000,16.5043,16.8043,16.5043,16.8043,698430.47602249,0
+NAT.US,D,20080606,000000,16.6388,16.9204,16.5826,16.5826,871571.05149866,0
+NAT.US,D,20080609,000000,16.7424,16.8073,16.3232,16.511,668791.08363795,0
+NAT.US,D,20080610,000000,16.3571,16.4616,15.8169,15.9176,999547.03533121,0
+NAT.US,D,20080611,000000,15.9418,15.9418,15.0268,15.4016,1827112.4621569,0
+NAT.US,D,20080612,000000,15.4587,15.9824,15.4549,15.7297,813784.8757069,0
+NAT.US,D,20080613,000000,15.8169,16.481,15.7394,16.4462,800956.70208093,0
+NAT.US,D,20080616,000000,16.4539,16.8701,16.4462,16.8073,986593.87507115,0
+NAT.US,D,20080617,000000,17.0338,17.6156,16.9893,17.3213,2223534.9452738,0
+NAT.US,D,20080618,000000,17.3329,17.5139,17.0677,17.4636,1248033.8922149,0
+NAT.US,D,20080619,000000,17.5101,17.5284,17.1528,17.2622,956949.31794966,0
+NAT.US,D,20080620,000000,17.3552,17.4539,16.9408,16.9893,1227939.9666536,0
+NAT.US,D,20080623,000000,17.0463,17.2031,16.6214,16.8266,988694.8900607,0
+NAT.US,D,20080624,000000,16.662,16.662,16.0676,16.0676,1232632.6466425,0
+NAT.US,D,20080625,000000,16.0947,16.423,15.9524,16.2652,984631.27503174,0
+NAT.US,D,20080626,000000,16.0405,16.4132,16.0405,16.2235,957444.09974906,0
+NAT.US,D,20080627,000000,16.1547,16.5313,16.1122,16.5313,1715349.6205446,0
+NAT.US,D,20080630,000000,16.7627,17.1721,16.5497,16.9051,2185513.1848262,0
+NAT.US,D,20080701,000000,16.9051,17.4636,16.3629,17.4114,1589626.4949678,0
+NAT.US,D,20080702,000000,17.3668,17.3668,16.4867,16.5778,1383044.2477675,0
+NAT.US,D,20080703,000000,16.3183,16.3677,15.3358,15.4867,1709528.9620066,0
+NAT.US,D,20080707,000000,16.1082,16.3977,15.4229,15.6504,1535545.501461,0
+NAT.US,D,20080708,000000,15.7211,16.2235,15.4587,16.2235,1281171.8774064,0
+NAT.US,D,20080709,000000,16.2563,16.4703,15.8982,15.9573,1126528.290828,0
+NAT.US,D,20080710,000000,16.2749,16.4761,15.8565,16.1703,1111425.5670512,0
+NAT.US,D,20080711,000000,16.5439,16.7366,16.1122,16.7366,1322760.4051888,0
+NAT.US,D,20080714,000000,16.7686,16.8634,16.5043,16.6997,998102.97488116,0
+NAT.US,D,20080715,000000,16.6775,16.7627,16.0541,16.4703,928135.25052904,0
+NAT.US,D,20080716,000000,16.5043,16.7483,16.2854,16.724,994645.69996965,0
+NAT.US,D,20080717,000000,16.7956,16.9611,16.3019,16.7956,1553090.1128658,0
+NAT.US,D,20080718,000000,16.8179,17.0812,16.6136,16.8547,1073526.7273428,0
+NAT.US,D,20080721,000000,16.9504,17.0706,16.7424,17.0144,720336.1913044,0
+NAT.US,D,20080722,000000,16.8847,17.3107,16.7483,17.302,1265370.8811945,0
+NAT.US,D,20080723,000000,17.6311,17.9205,17.3494,17.8189,2379530.6599848,0
+NAT.US,D,20080724,000000,17.8566,17.8566,17.2913,17.3329,1429563.0334384,0
+NAT.US,D,20080725,000000,17.4384,17.8006,17.1994,17.4801,834212.44327491,0
+NAT.US,D,20080728,000000,17.634,18.0203,17.3107,17.7802,1067994.2611264,0
+NAT.US,D,20080729,000000,18.0251,18.0251,17.3417,17.5237,995841.8530463,0
+NAT.US,D,20080730,000000,17.3842,17.8006,17.2031,17.4161,1013389.5632933,0
+NAT.US,D,20080731,000000,17.2758,17.5527,17.0763,17.3842,1087219.4779335,0
+NAT.US,D,20080801,000000,17.4461,17.4734,16.8654,16.9234,1127081.9506286,0
+NAT.US,D,20080804,000000,16.9787,16.9787,15.9543,16.2632,2027243.9529118,0
+NAT.US,D,20080805,000000,16.2652,16.5313,16.0772,16.3571,918004.10253617,0
+NAT.US,D,20080806,000000,16.3571,17.3707,16.1441,17.0677,1103208.4705704,0
+NAT.US,D,20080807,000000,17.0677,17.0677,16.3309,16.6514,1263051.9143058,0
+NAT.US,D,20080808,000000,16.235,16.417,15.9631,16.1605,2162960.8444787,0
+NAT.US,D,20080811,000000,16.2235,16.6514,16.2041,16.2283,1349832.9233114,0
+NAT.US,D,20080812,000000,16.2448,16.451,16.1605,16.3629,910812.72281283,0
+NAT.US,D,20080813,000000,16.6484,16.9834,16.388,16.9051,1273806.9625218,0
+NAT.US,D,20080814,000000,16.9011,17.3552,16.9011,17.3281,893841.39720893,0
+NAT.US,D,20080815,000000,17.4384,17.5711,16.935,17.1441,974124.13418921,0
+NAT.US,D,20080818,000000,17.5024,17.5237,16.967,17.0628,1436739.9518983,0
+NAT.US,D,20080819,000000,16.175,16.2854,15.5302,16.1044,1712107.19869,0
+NAT.US,D,20080820,000000,16.117,16.3049,15.3289,15.7646,1256123.9361668,0
+NAT.US,D,20080821,000000,15.7075,15.8305,14.7539,15.1334,2005528.2999495,0
+NAT.US,D,20080822,000000,15.2177,15.2438,14.7423,14.7994,1259132.9119114,0
+NAT.US,D,20080825,000000,14.7665,15.3154,14.415,14.5061,1271309.2957348,0
+NAT.US,D,20080826,000000,14.57,14.7539,14.4016,14.627,960541.90896915,0
+NAT.US,D,20080827,000000,14.8052,15.3068,14.7878,15.2583,1334579.3892156,0
+NAT.US,D,20080828,000000,15.3221,15.6038,15.2438,15.5815,1135965.2981753,0
+NAT.US,D,20080829,000000,15.5815,15.6746,15.2438,15.3221,623465.35220161,0
+NAT.US,D,20080902,000000,15.5206,15.5206,14.8071,14.9814,1033411.1825374,0
+NAT.US,D,20080903,000000,14.9872,15.5448,14.8071,15.0308,1147198.6010325,0
+NAT.US,D,20080904,000000,14.9388,15.2438,14.6087,14.8797,778910.50595408,0
+NAT.US,D,20080905,000000,15.0211,15.0211,13.9892,14.4626,1564417.4139353,0
+NAT.US,D,20080908,000000,14.7036,14.8497,14.082,14.1876,1010614.0336587,0
+NAT.US,D,20080909,000000,14.1876,14.1876,12.4111,12.5903,2840057.8580729,0
+NAT.US,D,20080910,000000,13.6038,13.7838,13.0664,13.7402,2440460.0946817,0
+NAT.US,D,20080911,000000,13.8013,14.3927,13.5012,14.0598,1714962.2652736,0
+NAT.US,D,20080912,000000,13.9223,14.5003,13.9223,14.3153,946161.21541727,0
+NAT.US,D,20080915,000000,14.2349,14.2349,13.0869,13.1788,1306266.3012788,0
+NAT.US,D,20080916,000000,13.0869,13.4285,12.9358,13.1507,1827045.3205765,0
+NAT.US,D,20080917,000000,13.0664,13.3454,12.3123,12.3297,2138038.9228204,0
+NAT.US,D,20080918,000000,12.536,13.8496,12.3472,13.8468,1925737.2459265,0
+NAT.US,D,20080919,000000,14.3763,15.6407,13.7171,15.601,3767563.0106946,0
+NAT.US,D,20080922,000000,15.2467,15.3821,14.5216,14.9446,1154899.2238186,0
+NAT.US,D,20080923,000000,14.6687,14.9814,14.0878,14.8284,849640.54547941,0
+NAT.US,D,20080924,000000,14.8207,15.146,14.6416,15.0927,625727.50698388,0
+NAT.US,D,20080925,000000,15.1334,15.2438,14.8497,15.0927,683011.6703445,0
+NAT.US,D,20080926,000000,14.4663,14.7723,14.3077,14.57,701591.29503331,0
+NAT.US,D,20080929,000000,14.4034,14.4034,13.0664,13.3908,1534276.0091196,0
+NAT.US,D,20080930,000000,13.4199,14.1953,13.1507,13.9629,1145554.1487889,0
+NAT.US,D,20081001,000000,13.9542,14.0966,13.5496,14.0878,656210.81738537,0
+NAT.US,D,20081002,000000,13.9804,14.0753,13.1352,13.3395,974695.35409541,0
+NAT.US,D,20081003,000000,13.5012,14.0345,12.8883,12.9165,879722.03934651,0
+NAT.US,D,20081006,000000,12.5214,12.6173,9.80396,12.3423,2826785.5170695,0
+NAT.US,D,20081007,000000,12.536,12.8467,11.3307,11.4062,1495122.1383336,0
+NAT.US,D,20081008,000000,10.8921,12.4024,10.4487,11.9048,2586477.5376134,0
+NAT.US,D,20081009,000000,12.0762,12.7993,10.6674,10.682,1496590.989521,0
+NAT.US,D,20081010,000000,10.0209,10.8002,9.58036,10.6994,2616404.089372,0
+NAT.US,D,20081013,000000,11.3229,12.2997,11.3229,12.2997,1797919.3030445,0
+NAT.US,D,20081014,000000,12.9958,13.2804,11.8892,12.3491,1367042.8597621,0
+NAT.US,D,20081015,000000,12.3046,12.3046,11.2949,11.2949,1062212.8545894,0
+NAT.US,D,20081016,000000,11.3452,12.199,11.078,12.1622,1719496.9043121,0
+NAT.US,D,20081017,000000,11.8215,13.0424,11.7556,11.9803,1503733.820717,0
+NAT.US,D,20081020,000000,12.6841,12.6841,12.1506,12.4992,1127934.1322247,0
+NAT.US,D,20081021,000000,12.626,12.8051,12.1932,12.4459,1163876.5695778,0
+NAT.US,D,20081022,000000,12.2039,12.4111,11.5669,11.9048,1079726.4775726,0
+NAT.US,D,20081023,000000,11.8456,12.3889,11.1487,11.6888,1788785.9822295,0
+NAT.US,D,20081024,000000,11.1022,11.7325,10.7624,11.0741,1159505.1362269,0
+NAT.US,D,20081027,000000,10.9541,11.3297,10.6674,10.804,846187.40235745,0
+NAT.US,D,20081028,000000,11.0325,11.5379,10.4487,11.5379,1055167.1204479,0
+NAT.US,D,20081029,000000,11.958,12.5214,11.5562,11.929,949621.58917095,0
+NAT.US,D,20081030,000000,12.2562,12.6725,12.0859,12.6686,908581.55645225,0
+NAT.US,D,20081031,000000,12.6686,13.0627,12.3801,12.9116,1216668.444743,0
+NAT.US,D,20081103,000000,13.2998,13.8148,13.0927,13.3802,1308769.1328026,0
+NAT.US,D,20081104,000000,13.8429,14.3376,13.7171,13.9998,1359490.9814,0
+NAT.US,D,20081105,000000,13.9349,13.9716,13.2175,13.2553,942744.22545392,0
+NAT.US,D,20081106,000000,13.0664,13.1294,12.2446,12.5843,1098099.5127836,0
+NAT.US,D,20081107,000000,13.11,14.57,12.7964,13.6339,3504568.4077302,0
+NAT.US,D,20081110,000000,14.3657,14.8071,13.081,13.5611,1746471.2924326,0
+NAT.US,D,20081111,000000,13.4112,13.9096,13.173,13.3366,1267123.7929139,0
+NAT.US,D,20081112,000000,14.082,14.2912,13.5873,14.0568,2790132.4119127,0
+NAT.US,D,20081113,000000,14.1576,14.871,13.6222,14.871,2966708.5704051,0
+NAT.US,D,20081114,000000,14.663,14.8052,14.3734,14.5061,1757062.1020136,0
+NAT.US,D,20081117,000000,14.7588,15.3774,14.6087,14.931,2758742.1737034,0
+NAT.US,D,20081118,000000,15.2545,15.2795,14.0385,14.4944,3258912.8596402,0
+NAT.US,D,20081119,000000,13.6532,13.6532,12.626,12.87,3179835.572263,0
+NAT.US,D,20081120,000000,12.5273,12.5273,10.9298,11.4585,4001570.0110769,0
+NAT.US,D,20081121,000000,11.9397,11.9397,10.4671,11.2319,3204943.4244514,0
+NAT.US,D,20081124,000000,11.7401,12.1622,11.4614,11.929,1761974.7997964,0
+NAT.US,D,20081125,000000,12.5593,12.5593,11.6008,12.2959,1398464.086393,0
+NAT.US,D,20081126,000000,11.9803,12.7587,11.9764,12.505,1417719.2586742,0
+NAT.US,D,20081128,000000,12.4169,12.7315,12.2523,12.7315,536239.14287142,0
+NAT.US,D,20081201,000000,12.4324,12.4324,11.413,11.4798,1619538.5854631,0
+NAT.US,D,20081202,000000,11.7325,11.9067,11.2194,11.7916,1780650.4885925,0
+NAT.US,D,20081203,000000,11.6705,12.6318,11.4875,12.5214,2235734.0539398,0
+NAT.US,D,20081204,000000,12.598,13.0461,12.3549,12.93,1889392.992039,0
+NAT.US,D,20081205,000000,12.7693,13.7558,11.9977,13.4828,2388147.5071051,0
+NAT.US,D,20081208,000000,13.7296,14.1749,13.6386,14.0182,1898115.1997929,0
+NAT.US,D,20081209,000000,14.1499,14.5893,13.9349,14.173,2790251.2008624,0
+NAT.US,D,20081210,000000,14.4403,15.0211,14.2186,14.8594,2483848.016816,0
+NAT.US,D,20081211,000000,15.1954,15.4587,13.9349,14.2186,3869720.4745351,0
+NAT.US,D,20081212,000000,13.5235,14.4789,13.5012,14.4576,1913323.2842035,0
+NAT.US,D,20081215,000000,14.7588,14.7588,13.8787,14.2689,1816606.3542617,0
+NAT.US,D,20081216,000000,14.7811,15.2641,14.6126,15.0551,2857568.382214,0
+NAT.US,D,20081217,000000,15.0647,15.6251,15.0268,15.4034,2171947.4867645,0
+NAT.US,D,20081218,000000,15.6794,15.6794,14.8953,15.1004,2599079.495761,0
+NAT.US,D,20081219,000000,15.3068,15.3977,14.8071,14.9998,1481638.0431155,0
+NAT.US,D,20081222,000000,14.8497,14.8497,13.5873,13.9765,2904190.4626236,0
+NAT.US,D,20081223,000000,14.1536,14.5216,14.0162,14.2805,2058380.0860633,0
+NAT.US,D,20081224,000000,14.2844,14.5119,14.0753,14.3512,909040.18509304,0
+NAT.US,D,20081226,000000,14.5061,14.8071,14.3376,14.6087,1098733.7424805,0
+NAT.US,D,20081229,000000,14.6513,14.6929,14.265,14.4983,1115449.9300792,0
+NAT.US,D,20081230,000000,14.5893,14.5893,14.2602,14.5893,1177930.8517548,0
+NAT.US,D,20081231,000000,14.5641,14.7616,14.3734,14.6987,1376169.9828927,0
+NAT.US,D,20090102,000000,14.719,15.1179,14.6987,14.9775,1511038.8246531,0
+NAT.US,D,20090105,000000,15.0366,16.1867,15.0366,16.0472,4072838.216192,0
+NAT.US,D,20090106,000000,16.3309,16.572,15.8082,16.0105,2669333.3465399,0
+NAT.US,D,20090107,000000,15.8032,15.8818,15.2467,15.4549,2496072.9491666,0
+NAT.US,D,20090108,000000,14.1266,14.3183,14.0491,14.2409,8815698.7893099,0
+NAT.US,D,20090109,000000,14.4489,14.627,14.1856,14.1856,3059537.4863742,0
+NAT.US,D,20090112,000000,14.2602,14.3657,13.9349,14.0278,1944736.2472553,0
+NAT.US,D,20090113,000000,14.1905,14.3463,13.9349,14.2476,1494141.8712613,0
+NAT.US,D,20090114,000000,14.2409,14.5003,13.9396,14.1633,2119496.4842377,0
+NAT.US,D,20090115,000000,14.2302,14.2409,13.2301,13.8787,2356173.6536211,0
+NAT.US,D,20090116,000000,14.0036,14.173,13.2641,13.6222,1602117.9277449,0
+NAT.US,D,20090120,000000,13.4789,13.6842,12.9464,13.0268,2233240.5189424,0
+NAT.US,D,20090121,000000,13.1555,13.6445,13.0664,13.4575,2285211.2009331,0
+NAT.US,D,20090122,000000,13.2804,13.2804,12.5398,12.6686,3070734.6360727,0
+NAT.US,D,20090123,000000,12.4779,12.9165,12.2959,12.777,1495207.8729669,0
+NAT.US,D,20090126,000000,12.8051,13.2078,12.4169,12.5457,1815818.2154038,0
+NAT.US,D,20090127,000000,12.5786,12.8865,12.3491,12.3772,1812025.2325908,0
+NAT.US,D,20090128,000000,12.5214,12.8137,12.4537,12.781,1517528.8330992,0
+NAT.US,D,20090129,000000,12.5214,13.0927,12.503,12.9774,1785309.0813175,0
+NAT.US,D,20090130,000000,13.1372,13.2804,12.4111,12.4807,2218194.6072719,0
+NAT.US,D,20090202,000000,12.476,12.476,11.9764,12.0859,2380976.7863295,0
+NAT.US,D,20090203,000000,12.0946,12.5214,12.0946,12.4256,1620489.9300085,0
+NAT.US,D,20090204,000000,12.4644,12.8883,12.3356,12.3801,1643778.7618445,0
+NAT.US,D,20090205,000000,12.4111,12.6725,12.2039,12.476,1232521.0883245,0
+NAT.US,D,20090206,000000,12.5214,12.9251,12.5214,12.8254,1257702.2797774,0
+NAT.US,D,20090209,000000,12.9726,13.173,12.9416,13.1207,1305069.1152548,0
+NAT.US,D,20090210,000000,13.1294,13.3685,12.3317,12.5553,1527891.3613073,0
+NAT.US,D,20090211,000000,12.565,12.9358,12.5253,12.7267,1196762.5156066,0
+NAT.US,D,20090212,000000,13.0627,13.0627,12.2959,12.901,989543.97281459,0
+NAT.US,D,20090213,000000,13.1962,13.3821,12.3046,13.1507,2841532.9069445,0
+NAT.US,D,20090217,000000,13.0568,13.0568,12.6318,12.6318,1766932.9472645,0
+NAT.US,D,20090218,000000,12.6754,12.7587,12.2165,12.4847,1566819.0166151,0
+NAT.US,D,20090219,000000,12.6318,12.901,12.5214,12.6211,1311181.0649564,0
+NAT.US,D,20090220,000000,12.2407,12.781,12.2407,12.5524,1816446.2474165,0
+NAT.US,D,20090223,000000,12.4992,12.6318,11.5959,11.6095,2203500.930661,0
+NAT.US,D,20090224,000000,11.5862,12.1622,11.3385,12.0606,1898204.0332684,0
+NAT.US,D,20090225,000000,12.0974,12.1109,11.6308,11.8022,1402567.9863701,0
+NAT.US,D,20090226,000000,11.8776,12.0161,11.4023,11.4498,1121226.1718794,0
+NAT.US,D,20090227,000000,11.3172,11.4759,11.018,11.1196,1424414.8236508,0
+NAT.US,D,20090302,000000,10.8883,10.9231,10.0682,10.2357,3067332.1073728,0
+NAT.US,D,20090303,000000,10.3036,10.4894,9.69168,9.95497,1924895.3938044,0
+NAT.US,D,20090304,000000,10.6046,11.4265,10.5485,11.3007,2397820.0264572,0
+NAT.US,D,20090305,000000,11.0442,11.1061,10.3413,10.4671,1914736.3562319,0
+NAT.US,D,20090306,000000,10.5,10.8573,10.2357,10.5436,1308363.1844787,0
+NAT.US,D,20090309,000000,10.2813,10.6211,10.1254,10.2038,1609250.429467,0
+NAT.US,D,20090310,000000,10.775,11.1022,10.4061,10.804,1487953.4834528,0
+NAT.US,D,20090311,000000,10.897,10.9899,10.4487,10.6617,1069521.9903151,0
+NAT.US,D,20090312,000000,10.7402,10.9774,10.438,10.9095,1819403.5757917,0
+NAT.US,D,20090313,000000,11.2087,11.3172,10.6327,10.8767,1159109.5173769,0
+NAT.US,D,20090316,000000,10.9996,11.291,10.8883,10.927,1188923.4778701,0
+NAT.US,D,20090317,000000,11.1391,11.3355,10.7915,11.3355,1344573.1552057,0
+NAT.US,D,20090318,000000,11.4498,11.7053,10.9774,11.5611,1534442.3136493,0
+NAT.US,D,20090319,000000,11.8022,12.5737,11.8022,12.319,1947264.9024639,0
+NAT.US,D,20090320,000000,12.3686,12.5457,11.6095,11.6657,1334029.8612046,0
+NAT.US,D,20090323,000000,12.0306,12.598,11.8176,12.598,1388244.1049245,0
+NAT.US,D,20090324,000000,13.0336,13.2204,12.536,12.6599,3920646.8467154,0
+NAT.US,D,20090325,000000,13.2368,13.324,12.7412,13.324,2461480.5740511,0
+NAT.US,D,20090326,000000,13.5448,13.7355,13.3279,13.7355,2609252.9945968,0
+NAT.US,D,20090327,000000,13.5893,13.5893,12.9416,12.9678,2590526.6913788,0
+NAT.US,D,20090330,000000,12.6725,12.8467,12.2165,12.7924,1612796.537854,0
+NAT.US,D,20090331,000000,12.9078,13.0927,12.4644,12.7587,1681022.712908,0
+NAT.US,D,20090401,000000,12.4324,12.9358,12.4111,12.777,1338176.1120246,0
+NAT.US,D,20090402,000000,12.9958,13.2804,12.9726,13.2591,2109248.6131898,0
+NAT.US,D,20090403,000000,13.3521,13.7945,13.2175,13.446,1810741.278986,0
+NAT.US,D,20090406,000000,13.3279,13.3454,12.8883,13.1788,1122871.6570703,0
+NAT.US,D,20090407,000000,12.9726,13.1294,12.6347,12.7412,1557404.7341103,0
+NAT.US,D,20090408,000000,12.87,12.9638,12.5398,12.9638,1234858.6482661,0
+NAT.US,D,20090409,000000,13.2737,13.4112,12.9774,13.0424,1059986.8529657,0
+NAT.US,D,20090413,000000,13.0664,13.5012,12.991,13.2853,1376859.9917486,0
+NAT.US,D,20090414,000000,13.1749,13.3279,12.9638,12.9678,797348.61685059,0
+NAT.US,D,20090415,000000,12.9165,13.1642,12.7315,12.838,913074.87759509,0
+NAT.US,D,20090416,000000,12.9958,13.1507,12.7993,13.0975,1019977.7017414,0
+NAT.US,D,20090417,000000,13.081,13.2398,12.9638,13.1468,1020478.6812251,0
+NAT.US,D,20090420,000000,13.1245,13.1245,12.6483,12.6725,1333769.5584625,0
+NAT.US,D,20090421,000000,12.6483,13.4382,12.6318,13.3859,2159317.6390371,0
+NAT.US,D,20090422,000000,13.4973,13.5012,13.1507,13.3191,1154878.5648709,0
+NAT.US,D,20090423,000000,13.3191,13.3191,13.0664,13.1691,1380752.137511,0
+NAT.US,D,20090424,000000,13.1052,13.3462,12.9638,13.2804,1360215.0775197,0
+NAT.US,D,20090427,000000,13.0664,13.2368,12.8835,12.9078,1126020.0807125,0
+NAT.US,D,20090428,000000,13.3859,13.6715,13.1962,13.3754,1941128.162025,0
+NAT.US,D,20090429,000000,13.6629,13.8429,13.4712,13.7615,1351519.7263979,0
+NAT.US,D,20090430,000000,13.9396,14.1536,13.9262,14.142,1354035.9862378,0
+NAT.US,D,20090501,000000,14.1536,15.5255,14.1323,14.871,3821119.2669277,0
+NAT.US,D,20090504,000000,15.0356,15.8953,15.0356,15.8953,3128551.8002861,0
+NAT.US,D,20090505,000000,15.8953,16.5933,15.2438,15.8488,4266099.5738617,0
+NAT.US,D,20090506,000000,16.0125,16.2196,15.5845,15.9959,2088738.4098307,0
+NAT.US,D,20090507,000000,16.481,16.481,15.5701,15.7732,1852553.9563519,0
+NAT.US,D,20090508,000000,16.1547,16.1828,15.7898,16.0909,1020186.357114,0
+NAT.US,D,20090511,000000,15.8982,15.9959,15.2951,15.8982,1770321.0147009,0
+NAT.US,D,20090512,000000,16.0019,16.085,15.4587,15.7133,1312888.5269907,0
+NAT.US,D,20090513,000000,14.1198,14.4093,13.8081,13.8652,13708621.827335,0
+NAT.US,D,20090514,000000,13.8468,14.3512,13.6173,14.3512,3275213.8023886,0
+NAT.US,D,20090515,000000,14.5835,14.8768,14.5747,14.7665,3475165.5602977,0
+NAT.US,D,20090518,000000,14.8071,14.8071,14.0656,14.7616,2654914.4339347,0
+NAT.US,D,20090519,000000,14.719,14.7539,14.3734,14.5893,1642817.0878252,0
+NAT.US,D,20090520,000000,14.5893,14.8207,14.3734,14.4266,1832147.0477316,0
+NAT.US,D,20090521,000000,14.2186,14.3077,13.9349,14.1198,1588463.3962076,0
+NAT.US,D,20090522,000000,14.1749,14.3463,13.9193,13.9349,1652756.1076037,0
+NAT.US,D,20090526,000000,14.0278,14.3512,13.9592,14.3424,1337810.448649,0
+NAT.US,D,20090527,000000,14.3424,14.6126,14.0036,14.1682,2177614.2361413,0
+NAT.US,D,20090528,000000,14.3327,14.4751,13.9892,14.3763,2440270.032362,0
+NAT.US,D,20090529,000000,14.4529,14.63,14.3763,14.6057,2542342.7945166,0
+NAT.US,D,20090601,000000,14.7491,15.1004,14.6774,15.0095,2255416.8664402,0
+NAT.US,D,20090602,000000,15.0036,15.0036,14.6184,14.7036,1275182.8484442,0
+NAT.US,D,20090603,000000,14.6233,14.6416,14.2012,14.3734,1445704.9022887,0
+NAT.US,D,20090604,000000,14.4896,14.6513,14.2282,14.4489,1221369.3883111,0
+NAT.US,D,20090605,000000,14.5284,14.6029,14.2243,14.297,752498.04121328,0
+NAT.US,D,20090608,000000,14.2243,14.328,14.021,14.2012,1021725.4487238,0
+NAT.US,D,20090609,000000,14.6233,14.6987,14.2524,14.6416,1315328.3487238,0
+NAT.US,D,20090610,000000,14.8681,15.0675,14.5254,14.8237,1948227.6094307,0
+NAT.US,D,20090611,000000,14.9291,14.9775,14.63,14.658,1058625.4283068,0
+NAT.US,D,20090612,000000,14.5467,14.6184,14.328,14.5312,852838.55059624,0
+NAT.US,D,20090615,000000,14.4093,14.4093,13.9892,14.1043,1334501.9181615,0
+NAT.US,D,20090616,000000,14.1576,14.1905,13.9349,13.9396,1227699.2899118,0
+NAT.US,D,20090617,000000,13.9765,14.1227,13.6309,13.93,1431124.8498908,0
+NAT.US,D,20090618,000000,13.9592,14.1459,13.7171,14.1323,948769.4075749,0
+NAT.US,D,20090619,000000,14.2689,14.3763,13.8496,14.0162,1021948.5653599,0
+NAT.US,D,20090622,000000,14.0182,14.0182,13.5534,13.5873,1364046.2793862,0
+NAT.US,D,20090623,000000,13.6339,13.6755,13.0742,13.3647,2048389.4189153,0
+NAT.US,D,20090624,000000,13.5012,13.8313,13.4044,13.6038,1136169.8217583,0
+NAT.US,D,20090625,000000,13.5699,13.9542,13.5012,13.9542,812694.08326394,0
+NAT.US,D,20090626,000000,13.9019,14.0782,13.6173,14.0782,1999648.7634104,0
+NAT.US,D,20090629,000000,14.082,14.0878,13.6889,13.93,1147229.5894541,0
+NAT.US,D,20090630,000000,13.9019,14.021,13.7258,13.8565,766336.43738584,0
+NAT.US,D,20090701,000000,13.9049,14.0753,13.78,13.8787,627895.66355373,0
+NAT.US,D,20090702,000000,13.7693,13.7693,13.5534,13.6667,810959.76459754,0
+NAT.US,D,20090706,000000,13.5448,13.5448,13.1352,13.3754,1377088.2731216,0
+NAT.US,D,20090707,000000,13.4199,13.4925,13.2398,13.3094,828739.88800716,0
+NAT.US,D,20090708,000000,13.3094,13.3094,12.781,13.0268,2448047.0932551,0
+NAT.US,D,20090709,000000,13.2262,13.2998,12.991,13.1691,933832.98832765,0
+NAT.US,D,20090710,000000,13.1372,13.3037,13.0461,13.2804,758718.45039079,0
+NAT.US,D,20090713,000000,13.2969,13.3454,13.022,13.2737,959456.28126314,0
+NAT.US,D,20090714,000000,13.324,13.4858,13.1352,13.3802,1067357.9655348,0
+NAT.US,D,20090715,000000,13.5389,13.8913,13.5186,13.8739,1247685.7889447,0
+NAT.US,D,20090716,000000,13.8565,13.9349,13.5651,13.8526,1059174.9563178,0
+NAT.US,D,20090717,000000,13.869,13.9049,13.6629,13.6629,1042928.7597811,0
+NAT.US,D,20090720,000000,13.8526,13.9262,13.6996,13.7258,1240495.4421688,0
+NAT.US,D,20090721,000000,13.8429,13.8429,13.2804,13.4112,2076880.1738031,0
+NAT.US,D,20090722,000000,13.3908,13.5873,13.2698,13.3908,1567776.5588449,0
+NAT.US,D,20090723,000000,13.5873,13.7925,13.3144,13.6483,1363307.7220029,0
+NAT.US,D,20090724,000000,13.6154,13.7645,13.5351,13.7442,657507.16635877,0
+NAT.US,D,20090727,000000,13.8226,13.9349,13.6996,13.9262,1107851.5690846,0
+NAT.US,D,20090728,000000,13.8265,13.8265,13.5893,13.7065,1054428.5630647,0
+NAT.US,D,20090729,000000,13.6386,13.6445,13.4789,13.5012,1077754.5810066,0
+NAT.US,D,20090730,000000,13.6173,13.6755,13.3908,13.4858,2050765.1979104,0
+NAT.US,D,20090731,000000,13.5128,13.5389,13.3279,13.355,1852731.6233028,0
+NAT.US,D,20090803,000000,13.5012,13.7199,13.4285,13.6038,1684233.1133936,0
+NAT.US,D,20090804,000000,13.5816,13.7122,13.4238,13.6261,1333913.1381496,0
+NAT.US,D,20090805,000000,13.5941,13.6261,13.4335,13.5699,1377745.2276612,0
+NAT.US,D,20090806,000000,13.6339,13.8468,13.3908,13.4238,1889429.1451975,0
+NAT.US,D,20090807,000000,13.3908,13.4575,12.9774,13.0336,4576453.7816715,0
+NAT.US,D,20090810,000000,12.8545,13.0424,12.8497,13.0384,1379424.800116,0
+NAT.US,D,20090811,000000,12.9435,13.1352,12.9116,13.0064,1107706.9564501,0
+NAT.US,D,20090812,000000,13.0114,13.2785,12.9358,13.1865,1038611.0396945,0
+NAT.US,D,20090813,000000,13.2553,13.3685,13.0869,13.3685,818267.86737585,0
+NAT.US,D,20090814,000000,13.2804,13.6038,13.2175,13.4789,1691909.9783898,0
+NAT.US,D,20090817,000000,13.0461,13.3094,13.0035,13.0714,1560124.484586,0
+NAT.US,D,20090818,000000,13.2804,13.5873,13.0781,13.355,1344656.8239443,0
+NAT.US,D,20090819,000000,13.1605,13.1605,12.8942,12.9435,2236509.7974291,0
+NAT.US,D,20090820,000000,12.9726,13.051,12.8883,13.0064,1089456.8419784,0
+NAT.US,D,20090821,000000,13.0268,13.2078,13.0035,13.173,1692492.5607173,0
+NAT.US,D,20090824,000000,13.1642,13.1924,13.0714,13.1924,1198144.5992133,0
+NAT.US,D,20090825,000000,13.2001,13.2175,13.0869,13.142,1119785.2102716,0
+NAT.US,D,20090826,000000,13.11,13.142,13.0627,13.1168,825841.43763317,0
+NAT.US,D,20090827,000000,13.0742,13.2804,13.0336,13.2262,1107856.7338215,0
+NAT.US,D,20090828,000000,13.3454,13.3462,13.0869,13.1294,735367.64171144,0
+NAT.US,D,20090831,000000,13.0627,13.0627,12.9532,12.9638,1032218.1283029,0
+NAT.US,D,20090901,000000,12.9861,13.0869,12.8293,12.8603,1089738.8366156,0
+NAT.US,D,20090902,000000,12.8293,12.87,12.6347,12.6483,1041166.5515352,0
+NAT.US,D,20090903,000000,12.6938,12.7964,12.6347,12.7044,730076.88518418,0
+NAT.US,D,20090904,000000,12.7209,12.7693,12.596,12.6938,1017705.2174852,0
+NAT.US,D,20090908,000000,12.7528,12.8254,12.6793,12.7393,846527.24204848,0
+NAT.US,D,20090909,000000,12.781,12.9591,12.7393,12.8865,853444.89071368,0
+NAT.US,D,20090910,000000,12.8865,13.0007,12.777,12.8758,771303.88138032,0
+NAT.US,D,20090911,000000,12.87,13.1168,12.8545,13.0007,688123.72697345,0
+NAT.US,D,20090914,000000,12.9774,13.0336,12.81,13.0336,738523.29598534,0
+NAT.US,D,20090915,000000,12.9591,13.0424,12.8883,12.9532,597122.09493587,0
+NAT.US,D,20090916,000000,12.9591,13.0664,12.9165,13.0664,818580.85043476,0
+NAT.US,D,20090917,000000,13.0568,13.1605,12.9774,13.022,783454.441519,0
+NAT.US,D,20090918,000000,13.0568,13.1962,12.9532,13.1865,1154888.8943448,0
+NAT.US,D,20090921,000000,13.0869,13.1052,12.8883,12.9213,823168.16979002,0
+NAT.US,D,20090922,000000,12.9726,13.0384,12.8942,12.9591,1187254.2348893,0
+NAT.US,D,20090923,000000,12.9532,13.022,12.9078,12.9484,702688.2851606,0
+NAT.US,D,20090924,000000,12.9678,13.1168,12.838,12.9861,1421882.0366526,0
+NAT.US,D,20090925,000000,12.991,12.991,12.7721,12.8206,730037.63318339,0
+NAT.US,D,20090928,000000,12.8467,12.8883,12.7528,12.781,719522.22876174,0
+NAT.US,D,20090929,000000,12.7857,12.87,12.7141,12.7924,753226.26912264,0
+NAT.US,D,20090930,000000,12.7924,12.9165,12.6386,12.8835,1350483.6801665,0
+NAT.US,D,20091001,000000,12.9484,12.9484,12.6579,12.6599,993257.41867861,0
+NAT.US,D,20091002,000000,12.6057,12.6725,12.3491,12.4111,1672558.7420013,0
+NAT.US,D,20091005,000000,12.4111,12.5117,12.3249,12.3772,1238954.2846641,0
+NAT.US,D,20091006,000000,12.4169,12.8603,12.4169,12.81,1195050.9217827,0
+NAT.US,D,20091007,000000,12.8051,12.8167,12.6754,12.7721,577703.71696707,0
+NAT.US,D,20091008,000000,12.8467,12.8758,12.6386,12.8428,1279318.7697903,0
+NAT.US,D,20091009,000000,12.7993,12.901,12.6793,12.7721,543280.74522332,0
+NAT.US,D,20091012,000000,12.777,12.8428,12.6725,12.7412,520292.50107757,0
+NAT.US,D,20091013,000000,12.7141,12.7721,12.6551,12.7111,414649.87274604,0
+NAT.US,D,20091014,000000,12.8661,12.8865,12.7509,12.8865,726610.31374616,0
+NAT.US,D,20091015,000000,12.781,13.11,12.7587,13.0869,1022185.110312,0
+NAT.US,D,20091016,000000,13.0384,13.11,12.9213,13.0424,1477980.3764105,0
+NAT.US,D,20091019,000000,13.0424,13.0869,12.9358,13.0664,994489.72491389,0
+NAT.US,D,20091020,000000,13.0664,13.113,12.8942,13.0627,893627.57709939,0
+NAT.US,D,20091021,000000,13.0035,13.11,12.8661,12.9251,1215804.9007256,0
+NAT.US,D,20091022,000000,12.8758,13.0384,12.7857,12.9774,711104.74048748,0
+NAT.US,D,20091023,000000,13.0627,13.0664,12.777,12.8293,678219.82740619,0
+NAT.US,D,20091026,000000,12.777,12.9358,12.565,12.6318,1210625.7025164,0
+NAT.US,D,20091027,000000,12.5843,12.7393,12.4169,12.5253,776204.18379449,0
+NAT.US,D,20091028,000000,12.5214,12.5843,12.171,12.2562,1182871.4391172,0
+NAT.US,D,20091029,000000,12.2766,12.6889,12.2766,12.6889,1310522.0445221,0
+NAT.US,D,20091030,000000,12.5737,12.6347,12.3084,12.3249,870219.95631364,0
+NAT.US,D,20091102,000000,12.3636,12.5117,12.1303,12.3249,803210.59328407,0
+NAT.US,D,20091103,000000,12.2039,12.4324,12.1932,12.3636,629168.25473717,0
+NAT.US,D,20091104,000000,12.3686,12.565,12.3423,12.4256,872737.24910102,0
+NAT.US,D,20091105,000000,12.4847,12.6096,12.4382,12.5689,496417.98807191,0
+NAT.US,D,20091106,000000,12.503,12.626,12.4169,12.4847,753608.45965662,0
+NAT.US,D,20091109,000000,12.171,12.781,12.1555,12.6579,3564857.4150458,0
+NAT.US,D,20091110,000000,12.6686,12.8467,12.6551,12.7393,1830275.3470625,0
+NAT.US,D,20091111,000000,12.781,12.9435,12.5689,12.9078,1545090.9682841,0
+NAT.US,D,20091112,000000,12.8603,13.2553,12.8603,12.9464,1993662.8332902,0
+NAT.US,D,20091113,000000,13.022,13.142,12.8883,13.081,954072.55947084,0
+NAT.US,D,20091116,000000,13.1605,13.2804,13.1207,13.2737,1527822.1538322,0
+NAT.US,D,20091117,000000,13.1962,13.2447,13.0664,13.1691,928657.92190795,0
+NAT.US,D,20091118,000000,13.7296,14.0695,13.6755,14.0695,5471935.4993345,0
+NAT.US,D,20091119,000000,13.9349,14.0095,13.7171,13.8913,2129843.5182349,0
+NAT.US,D,20091120,000000,13.7122,13.9716,13.7122,13.93,1474442.5316026,0
+NAT.US,D,20091123,000000,13.9892,14.1227,13.5448,13.6086,2084626.2462744,0
+NAT.US,D,20091124,000000,14.0423,14.173,13.749,14.1576,2408905.6178377,0
+NAT.US,D,20091125,000000,14.1799,14.2602,14.0917,14.2349,1077412.6754209,0
+NAT.US,D,20091127,000000,13.8081,14.1876,13.7171,13.9193,801312.0359828,0
+NAT.US,D,20091130,000000,14.0036,14.0656,13.8051,13.9223,910283.85374959,0
+NAT.US,D,20091201,000000,13.9396,14.1013,13.9396,14.082,1093840.670698,0
+NAT.US,D,20091202,000000,14.111,14.3657,14.082,14.2912,1125620.3300729,0
+NAT.US,D,20091203,000000,14.2882,14.3734,14.1953,14.3376,1181123.6921347,0
+NAT.US,D,20091204,000000,14.2882,14.4703,13.9892,14.2243,1120915.2547153,0
+NAT.US,D,20091207,000000,14.1323,14.1373,13.7838,13.8526,1108585.9946783,0
+NAT.US,D,20091208,000000,13.7296,13.7945,13.5448,13.5718,1262942.4218827,0
+NAT.US,D,20091209,000000,13.5448,13.5718,13.3685,13.4712,1254959.8044592,0
+NAT.US,D,20091210,000000,13.4712,13.6086,13.3754,13.4382,971094.4994968,0
+NAT.US,D,20091211,000000,13.5448,13.6929,13.5012,13.6445,809989.82699913,0
+NAT.US,D,20091214,000000,13.6483,13.7199,13.6086,13.6842,750290.63264264,0
+NAT.US,D,20091215,000000,13.6715,13.78,13.446,13.5012,899918.22669937,0
+NAT.US,D,20091216,000000,13.5699,13.6792,13.4789,13.5873,784409.91785397,0
+NAT.US,D,20091217,000000,13.5573,13.5573,13.4112,13.4575,463566.12930709,0
+NAT.US,D,20091218,000000,13.5534,13.5651,13.2921,13.4335,1092159.0323484,0
+NAT.US,D,20091221,000000,13.3802,13.5351,13.2804,13.324,914234.87751311,0
+NAT.US,D,20091222,000000,13.3279,13.3859,13.2175,13.2737,737901.46165706,0
+NAT.US,D,20091223,000000,13.2804,13.4672,13.2262,13.3617,595155.36310692,0
+NAT.US,D,20091224,000000,13.3754,13.4382,13.3366,13.355,236525.32611717,0
+NAT.US,D,20091228,000000,13.2921,13.3647,13.1507,13.2204,920877.76217281,0
+NAT.US,D,20091229,000000,13.1642,13.2175,13.1168,13.1294,557065.42813166,0
+NAT.US,D,20091230,000000,13.0927,13.1555,13.0714,13.0975,630418.12107805,0
+NAT.US,D,20091231,000000,13.1052,13.1052,13.0627,13.0664,867900.98942498,0
+NAT.US,D,20100104,000000,13.142,13.3395,13.1168,13.3366,968159.8959642,0
+NAT.US,D,20100105,000000,13.3647,13.4053,13.2591,13.3647,829493.93960123,0
+NAT.US,D,20100106,000000,13.4382,14.0423,13.4044,13.9495,1861976.5024358,0
+NAT.US,D,20100107,000000,13.9892,14.1159,13.7693,14.111,1203232.8980522,0
+NAT.US,D,20100108,000000,13.9804,14.2554,13.9629,14.2243,1125325.9400671,0
+NAT.US,D,20100111,000000,14.5767,14.8894,14.4848,14.7936,2814649.4181943,0
+NAT.US,D,20100112,000000,14.6057,14.7936,14.5361,14.6233,1065251.7858083,0
+NAT.US,D,20100113,000000,14.5932,14.7616,14.5893,14.6716,807483.89663302,0
+NAT.US,D,20100114,000000,14.6716,14.8052,14.5932,14.6029,537573.7108982,0
+NAT.US,D,20100115,000000,14.5554,14.658,14.2844,14.4789,1319473.5665966,0
+NAT.US,D,20100119,000000,14.627,14.8071,14.6029,14.8071,1453473.6996027,0
+NAT.US,D,20100120,000000,14.7539,14.7539,14.5467,14.6929,869887.34725433,0
+NAT.US,D,20100121,000000,14.6929,14.8071,14.1856,14.2186,1174107.9134674,0
+NAT.US,D,20100122,000000,13.2591,13.3462,13.1605,13.2001,9023334.642847,0
+NAT.US,D,20100125,000000,13.2853,13.3685,13.1507,13.2591,2338101.2061003,0
+NAT.US,D,20100126,000000,13.2368,13.446,13.204,13.2921,1102073.2613897,0
+NAT.US,D,20100127,000000,13.2591,13.4335,13.204,13.3859,1120939.0125052,0
+NAT.US,D,20100128,000000,13.414,13.414,13.0781,13.1691,1080555.9343261,0
+NAT.US,D,20100129,000000,13.2447,13.3821,12.9213,12.9213,2770383.4907793,0
+NAT.US,D,20100201,000000,12.9958,13.0627,12.6057,13.0007,1649638.6723832,0
+NAT.US,D,20100202,000000,13.0336,13.0869,12.7964,12.9464,1475562.2465724,0
+NAT.US,D,20100203,000000,12.9416,13.022,12.8467,12.8883,983856.56448987,0
+NAT.US,D,20100204,000000,12.8428,12.8467,12.4498,12.476,1498354.2307142,0
+NAT.US,D,20100205,000000,12.4895,12.4895,12.0026,12.3491,2045513.6933839,0
+NAT.US,D,20100208,000000,12.3598,12.3772,12.1042,12.1469,1392657.8891185,0
+NAT.US,D,20100209,000000,12.2446,12.3976,12.1391,12.2407,1129306.9193048,0
+NAT.US,D,20100210,000000,12.2997,12.3636,12.1109,12.3549,1054711.5906493,0
+NAT.US,D,20100211,000000,12.3598,12.5786,12.2668,12.5457,1140333.6326841,0
+NAT.US,D,20100212,000000,12.2407,12.5786,12.1932,12.5786,1701661.0017435,0
+NAT.US,D,20100216,000000,12.8428,12.8545,12.6725,12.8545,1672196.1774677,0
+NAT.US,D,20100217,000000,12.8883,12.9116,12.7451,12.8293,816367.24417979,0
+NAT.US,D,20100218,000000,12.7964,12.8758,12.7654,12.8661,1140605.2978475,0
+NAT.US,D,20100219,000000,12.7412,12.9251,12.7267,12.8322,870058.81652093,0
+NAT.US,D,20100222,000000,12.9251,12.9532,12.7267,12.7587,813376.86148818,0
+NAT.US,D,20100223,000000,12.7044,12.7111,12.4111,12.4779,1013838.8954076,0
+NAT.US,D,20100224,000000,12.5398,12.6686,12.4779,12.5524,737075.10374573,0
+NAT.US,D,20100225,000000,12.476,12.6386,12.3936,12.6318,641099.83002934,0
+NAT.US,D,20100226,000000,12.6725,12.6938,12.4992,12.6579,643493.16913004,0
+NAT.US,D,20100301,000000,12.6551,12.7654,12.565,12.598,907756.23148831,0
+NAT.US,D,20100302,000000,12.6318,12.6318,12.5214,12.5253,1103961.4892171,0
+NAT.US,D,20100303,000000,12.5903,12.6386,12.533,12.5786,876381.48748998,0
+NAT.US,D,20100304,000000,12.5457,12.7044,12.4779,12.5593,873447.91690477,0
+NAT.US,D,20100305,000000,12.5786,12.6096,12.4847,12.5117,1766867.871579,0
+NAT.US,D,20100308,000000,12.7364,13.0927,12.6318,13.0035,3359253.3690232,0
+NAT.US,D,20100309,000000,13.1245,13.355,13.0336,13.2078,2521604.3097846,0
+NAT.US,D,20100310,000000,13.3462,13.5321,13.2495,13.3859,1784656.2585676,0
+NAT.US,D,20100311,000000,13.3802,13.4112,13.1507,13.2001,1489681.6044349,0
+NAT.US,D,20100312,000000,13.2553,13.3037,13.1962,13.2514,1067607.9388029,0
+NAT.US,D,20100315,000000,13.1642,13.2368,13.022,13.1468,1084441.8824041,0
+NAT.US,D,20100316,000000,13.0975,13.2368,13.0927,13.2175,704939.07752158,0
+NAT.US,D,20100317,000000,13.1962,13.2301,13.1507,13.2001,828264.73220814,0
+NAT.US,D,20100318,000000,13.2001,13.3037,13.1962,13.2641,891784.79895712,0
+NAT.US,D,20100319,000000,13.2204,13.2641,12.9638,13.051,1854962.7896634,0
+NAT.US,D,20100322,000000,13.0161,13.0627,12.8467,13.0297,1163473.7200961,0
+NAT.US,D,20100323,000000,13.0161,13.1924,13.0161,13.173,818760.58328048,0
+NAT.US,D,20100324,000000,13.1605,13.4575,13.0664,13.1468,845531.48076533,0
+NAT.US,D,20100325,000000,13.1788,13.2398,12.9678,12.9774,710951.86427388,0
+NAT.US,D,20100326,000000,12.9814,13.142,12.9358,13.0297,1259683.4728698,0
+NAT.US,D,20100329,000000,13.0568,13.1294,13.0297,13.051,811624.98271616,0
+NAT.US,D,20100330,000000,13.1004,13.2998,13.0424,13.2495,1765714.0693452,0
+NAT.US,D,20100331,000000,13.1788,13.2641,13.11,13.1788,1280635.7777116,0
+NAT.US,D,20100401,000000,13.2368,13.4925,13.2368,13.3859,1353777.7493905,0
+NAT.US,D,20100405,000000,13.4672,13.7171,13.3908,13.6483,1613208.6838622,0
+NAT.US,D,20100406,000000,13.6532,13.7199,13.5448,13.6968,1253286.4296887,0
+NAT.US,D,20100407,000000,13.6386,13.6996,13.4112,13.5186,1006982.1906384,0
+NAT.US,D,20100408,000000,13.4238,13.5186,13.3094,13.5051,650295.12768765,0
+NAT.US,D,20100409,000000,13.6629,13.8565,13.5448,13.7615,1406154.3797052,0
+NAT.US,D,20100412,000000,13.7065,13.8187,13.6889,13.7171,925916.47953713,0
+NAT.US,D,20100413,000000,13.6792,13.7615,13.5893,13.7296,1213308.266886,0
+NAT.US,D,20100414,000000,13.7519,13.9262,13.6579,13.8874,1214407.3229082,0
+NAT.US,D,20100415,000000,13.8081,14.0162,13.7199,13.7868,1599076.9306312,0
+NAT.US,D,20100416,000000,13.7693,13.869,13.4712,13.6755,1826899.6749947,0
+NAT.US,D,20100419,000000,13.5816,13.6532,13.4712,13.6386,1269320.8720107,0
+NAT.US,D,20100420,000000,13.6579,13.869,13.6579,13.8013,1050691.3594107,0
+NAT.US,D,20100421,000000,13.7838,13.8652,13.7171,13.8371,745813.83865803,0
+NAT.US,D,20100422,000000,13.7122,13.8652,13.6154,13.8652,449803.13829391,0
+NAT.US,D,20100423,000000,13.8371,13.9542,13.7615,13.9542,664821.4668214,0
+NAT.US,D,20100426,000000,13.9019,13.9716,13.8313,13.8429,619363.51811926,0
+NAT.US,D,20100427,000000,13.7925,13.8313,13.4828,13.6309,2078726.0507875,0
+NAT.US,D,20100428,000000,13.6792,13.7296,13.5128,13.5699,824987.19014233,0
+NAT.US,D,20100429,000000,13.6715,13.7442,13.4789,13.5321,1039976.596143,0
+NAT.US,D,20100430,000000,13.5235,13.7102,13.4431,13.6038,1110429.805768,0
+NAT.US,D,20100503,000000,13.6483,14.1043,13.6483,13.9495,1535427.7454586,0
+NAT.US,D,20100504,000000,13.7742,13.8496,13.5448,13.6629,1197080.6634024,0
+NAT.US,D,20100505,000000,13.3908,13.4712,13.0869,13.2698,1476906.1111256,0
+NAT.US,D,20100506,000000,13.1924,13.2553,11.926,12.6599,2517303.1168561,0
+NAT.US,D,20100507,000000,12.5903,12.6483,12.0161,12.3153,2564654.4581225,0
+NAT.US,D,20100510,000000,13.0424,13.0664,12.6938,12.9251,2039148.6715719,0
+NAT.US,D,20100511,000000,12.8428,13.2175,12.8428,12.991,1494149.101893,0
+NAT.US,D,20100512,000000,13.2301,13.2804,13.0869,13.2698,1171208.4301461,0
+NAT.US,D,20100513,000000,13.2737,13.4112,13.142,13.3521,1482465.4339742,0
+NAT.US,D,20100514,000000,13.446,13.6222,13.1294,13.3821,3023503.1167033,0
+NAT.US,D,20100517,000000,13.2514,13.2514,12.6434,12.9358,2016676.9011206,0
+NAT.US,D,20100518,000000,13.1788,13.1788,12.8758,12.9116,1130634.2566999,0
+NAT.US,D,20100519,000000,12.7528,12.8787,12.4382,12.6725,1393776.5711409,0
+NAT.US,D,20100520,000000,12.3356,12.4498,12.0859,12.0877,2193503.0328814,0
+NAT.US,D,20100521,000000,11.9048,12.3598,11.8215,12.2368,2044231.805674,0
+NAT.US,D,20100524,000000,12.4062,12.4062,12.0762,12.0762,850497.8918124,0
+NAT.US,D,20100525,000000,11.8399,12.1109,11.7238,12.0946,1513108.851221,0
+NAT.US,D,20100526,000000,12.2059,12.3153,12.1255,12.1469,874948.7894612,0
+NAT.US,D,20100527,000000,12.3317,12.6028,12.2562,12.6028,1047766.0524046,0
+NAT.US,D,20100528,000000,12.596,12.7315,12.2368,12.3686,1118038.4962365,0
+NAT.US,D,20100601,000000,12.3801,12.6347,12.1932,12.1932,1079786.3885211,0
+NAT.US,D,20100602,000000,12.2668,12.7267,12.2668,12.7267,996872.73454067,0
+NAT.US,D,20100603,000000,12.6686,12.7857,12.4847,12.7267,847877.30428611,0
+NAT.US,D,20100604,000000,12.7111,12.7111,12.2272,12.3084,1108957.8557384,0
+NAT.US,D,20100607,000000,12.319,12.3976,11.958,11.9851,1064160.9933654,0
+NAT.US,D,20100608,000000,11.9919,12.1469,11.7606,12.0064,1138202.6622202,0
+NAT.US,D,20100609,000000,12.231,12.3472,11.9503,12.0064,992028.21128552,0
+NAT.US,D,20100610,000000,12.1391,12.4992,12.1391,12.4256,1055957.3252007,0
+NAT.US,D,20100611,000000,12.29,12.5786,12.2446,12.5786,596206.90354908,0
+NAT.US,D,20100614,000000,12.5689,12.8883,12.565,12.7528,2299166.3201607,0
+NAT.US,D,20100615,000000,12.9861,13.1052,12.8835,13.0714,1271468.3696327,0
+NAT.US,D,20100616,000000,12.9774,13.1052,12.8603,12.9638,972280.32309957,0
+NAT.US,D,20100617,000000,13.0664,13.0664,12.7924,12.8883,757255.79688775,0
+NAT.US,D,20100618,000000,12.9484,12.991,12.81,12.9484,853292.01450009,0
+NAT.US,D,20100621,000000,13.1207,13.1294,12.8206,12.8942,676527.85958275,0
+NAT.US,D,20100622,000000,12.9078,12.9532,12.6028,12.6889,726827.23269788,0
+NAT.US,D,20100623,000000,12.6386,12.7074,12.4847,12.626,708724.82970285,0
+NAT.US,D,20100624,000000,12.5903,12.6686,12.4382,12.4847,773497.86163489,0
+NAT.US,D,20100625,000000,12.565,12.8603,12.565,12.8545,1221595.6037893,0
+NAT.US,D,20100628,000000,12.777,13.0161,12.7693,12.7857,666193.22095421,0
+NAT.US,D,20100629,000000,12.5786,12.7393,12.3549,12.4421,1385080.1870716,0
+NAT.US,D,20100630,000000,12.4827,12.6241,12.2059,12.233,958571.04535063,0
+NAT.US,D,20100701,000000,12.1932,12.2853,11.8776,11.987,1798562.8292679,0
+NAT.US,D,20100702,000000,12.0306,12.171,11.8273,11.8892,1006951.2022167,0
+NAT.US,D,20100706,000000,12.0064,12.2117,11.7238,11.8138,1418595.1980603,0
+NAT.US,D,20100707,000000,11.8729,12.1255,11.7489,12.1003,1973227.002143,0
+NAT.US,D,20100708,000000,12.1826,12.2959,11.987,12.1652,903471.56571808,0
+NAT.US,D,20100709,000000,12.1391,12.3317,12.1391,12.3046,803519.44455342,0
+NAT.US,D,20100712,000000,12.3849,12.4111,12.1391,12.1622,958703.26261645,0
+NAT.US,D,20100713,000000,12.2997,12.4498,12.2039,12.4024,1152887.0423046,0
+NAT.US,D,20100714,000000,12.4169,12.626,12.3153,12.4711,1036325.1271222,0
+NAT.US,D,20100715,000000,12.4585,12.5273,12.0113,12.1303,2157178.4049942,0
+NAT.US,D,20100716,000000,12.0974,12.1469,11.9764,12.0219,1211017.1895769,0
+NAT.US,D,20100719,000000,12.0946,12.2213,11.8999,12.0287,780842.11757181,0
+NAT.US,D,20100720,000000,11.9105,12.2813,11.8679,12.2668,920637.08543113,0
+NAT.US,D,20100721,000000,12.3686,12.3686,12.0306,12.1109,893637.90657328,0
+NAT.US,D,20100722,000000,12.3084,12.3889,12.1932,12.3153,1141994.6120859,0
+NAT.US,D,20100723,000000,12.2523,12.4895,12.2368,12.4895,749809.27915928,0
+NAT.US,D,20100726,000000,12.5214,12.87,12.4585,12.8428,1470406.8061532,0
+NAT.US,D,20100727,000000,12.9358,13.0268,12.7721,12.8883,1457636.4775809,0
+NAT.US,D,20100728,000000,12.8254,12.8865,12.5253,12.6028,898447.3096172,0
+NAT.US,D,20100729,000000,12.6725,12.7924,12.3491,12.5593,673739.9345794,0
+NAT.US,D,20100730,000000,12.5117,12.5273,12.3472,12.4895,879419.38576149,0
+NAT.US,D,20100802,000000,12.6599,12.7857,12.505,12.5786,955898.81045488,0
+NAT.US,D,20100803,000000,12.5843,12.7857,12.4324,12.6628,834282.68369738,0
+NAT.US,D,20100804,000000,12.7111,12.8254,12.6318,12.7924,1047130.7897602,0
+NAT.US,D,20100805,000000,12.7364,12.7964,12.6551,12.7267,657309.87340744,0
+NAT.US,D,20100806,000000,12.8942,13.0336,12.7267,12.9532,1808571.0565214,0
+NAT.US,D,20100809,000000,13.0007,13.0007,12.8254,12.9116,1224732.6650102,0
+NAT.US,D,20100810,000000,12.8835,12.9038,12.6347,12.7654,1344970.8399506,0
+NAT.US,D,20100811,000000,12.5737,12.6599,12.4111,12.5553,1508284.9869136,0
+NAT.US,D,20100812,000000,12.3936,12.5786,12.3472,12.5457,1236743.7772513,0
+NAT.US,D,20100813,000000,12.536,12.6551,12.4324,12.4459,1102520.5276092,0
+NAT.US,D,20100816,000000,12.4111,12.781,12.4111,12.6938,1261599.5902767,0
+NAT.US,D,20100817,000000,12.8167,12.9358,12.7587,12.9116,1970304.7939792,0
+NAT.US,D,20100818,000000,12.5903,12.6686,12.4169,12.5737,1254427.8365538,0
+NAT.US,D,20100819,000000,12.5167,12.5167,12.2117,12.2717,1121562.9127283,0
+NAT.US,D,20100820,000000,12.263,12.263,12.0558,12.1787,1093159.9583686,0
+NAT.US,D,20100823,000000,12.0946,12.1169,11.8545,11.8825,1119324.5157361,0
+NAT.US,D,20100824,000000,11.7556,11.8176,11.4875,11.6888,2149051.1749362,0
+NAT.US,D,20100825,000000,11.5795,11.654,11.4663,11.6279,1263194.4610455,0
+NAT.US,D,20100826,000000,11.7025,11.8273,11.5562,11.5746,902175.21674468,0
+NAT.US,D,20100827,000000,11.5959,11.8776,11.4663,11.8215,1209253.9483836,0
+NAT.US,D,20100830,000000,11.7944,11.8138,11.5185,11.5253,1054027.7794777,0
+NAT.US,D,20100831,000000,11.5224,11.6405,11.3985,11.4111,1221900.3232691,0
+NAT.US,D,20100901,000000,11.5311,11.6888,11.4875,11.6347,992786.39466916,0
+NAT.US,D,20100902,000000,11.7401,11.806,11.6598,11.7741,898001.07634509,0
+NAT.US,D,20100903,000000,11.8399,12.0364,11.806,11.9455,921273.38102285,0
+NAT.US,D,20100907,000000,11.8456,11.8545,11.5098,11.5427,1236890.4557806,0
+NAT.US,D,20100908,000000,11.5379,11.7489,11.5379,11.5912,1065491.4296026,0
+NAT.US,D,20100909,000000,11.7092,11.7847,11.624,11.6579,620380.97129758,0
+NAT.US,D,20100910,000000,11.6947,11.7683,11.6221,11.6598,511445.30668941,0
+NAT.US,D,20100913,000000,11.7276,11.8099,11.6598,11.7025,1143832.2254912,0
+NAT.US,D,20100914,000000,11.7353,11.7606,11.6279,11.6347,962074.80289467,0
+NAT.US,D,20100915,000000,11.6279,11.654,11.4914,11.5834,1471700.0562844,0
+NAT.US,D,20100916,000000,11.5562,11.5959,11.5098,11.5795,890387.22113959,0
+NAT.US,D,20100917,000000,11.5862,11.7092,11.5311,11.6152,969796.08462864,0
+NAT.US,D,20100920,000000,11.6705,11.7741,11.563,11.7276,1030030.3457328,0
+NAT.US,D,20100921,000000,11.7025,11.8496,11.7025,11.7353,721349.51269316,0
+NAT.US,D,20100922,000000,11.7276,11.8496,11.6056,11.6492,849508.32821359,0
+NAT.US,D,20100923,000000,11.6221,11.6279,11.3578,11.3918,1751662.8860106,0
+NAT.US,D,20100924,000000,11.4759,11.4972,11.3918,11.4458,1252836.0646271,0
+NAT.US,D,20100927,000000,11.4663,11.4827,11.3918,11.4585,1083035.0080601,0
+NAT.US,D,20100928,000000,11.5001,11.5505,11.3811,11.5001,1115821.7911394,0
+NAT.US,D,20100929,000000,11.4972,11.6152,11.4265,11.6095,1312990.7887822,0
+NAT.US,D,20100930,000000,11.6308,11.6947,11.4663,11.5379,1324036.0952144,0
+NAT.US,D,20101001,000000,11.5562,11.5912,11.4585,11.5505,904248.34215473,0
+NAT.US,D,20101004,000000,11.6095,11.6405,11.4343,11.4875,951705.04405489,0
+NAT.US,D,20101005,000000,11.6308,11.6308,11.4798,11.6008,1070273.9760144,0
+NAT.US,D,20101006,000000,11.5959,11.6453,11.5669,11.6279,842986.29839844,0
+NAT.US,D,20101007,000000,11.6753,11.6753,11.5505,11.5834,791052.80251367,0
+NAT.US,D,20101008,000000,11.6308,11.7489,11.5669,11.6888,893067.71961446,0
+NAT.US,D,20101011,000000,11.6888,11.8176,11.6888,11.7141,752498.04121328,0
+NAT.US,D,20101012,000000,11.7141,11.7489,11.5834,11.6453,931382.83712056,0
+NAT.US,D,20101013,000000,11.6657,11.7276,11.6008,11.686,1564100.2990869,0
+NAT.US,D,20101014,000000,11.6405,11.6405,11.4208,11.4972,2151554.0064602,0
+NAT.US,D,20101015,000000,11.563,11.5959,11.4304,11.4798,945701.55382909,0
+NAT.US,D,20101018,000000,11.4759,11.6279,11.4614,11.5959,795585.37565729,0
+NAT.US,D,20101019,000000,11.5253,11.5862,11.4304,11.5185,1265865.6629939,0
+NAT.US,D,20101020,000000,11.5311,11.5746,11.4546,11.4875,721373.27048312,0
+NAT.US,D,20101021,000000,11.5699,11.5699,11.4401,11.5146,868607.52543917,0
+NAT.US,D,20101022,000000,11.5146,11.5446,11.4401,11.5446,726608.24785137,0
+NAT.US,D,20101025,000000,11.5446,11.6308,11.4208,11.4401,1460680.5735368,0
+NAT.US,D,20101026,000000,11.3878,11.3918,11.2136,11.2649,2440619.1685797,0
+NAT.US,D,20101027,000000,11.2291,11.3172,10.897,11.1303,2268760.4808134,0
+NAT.US,D,20101028,000000,11.1487,11.2397,11.0596,11.2048,950466.54013529,0
+NAT.US,D,20101029,000000,11.1594,11.2561,11.0896,11.2242,972008.65793621,0
+NAT.US,D,20101101,000000,11.26,11.3811,11.2194,11.26,992033.37602246,0
+NAT.US,D,20101102,000000,11.3762,11.5001,11.3229,11.4914,1222965.2920274,0
+NAT.US,D,20101103,000000,11.4875,11.5146,11.3385,11.4711,776309.54442819,0
+NAT.US,D,20101104,000000,11.5311,11.6308,11.5039,11.6095,1275363.6142373,0
+NAT.US,D,20101105,000000,11.6308,11.7799,11.624,11.7179,1175029.3025385,0
+NAT.US,D,20101108,000000,11.6347,11.8545,11.4663,11.7556,2231975.1583907,0
+NAT.US,D,20101109,000000,11.6056,11.7238,11.4875,11.5311,2271052.59107,0
+NAT.US,D,20101110,000000,11.5379,11.6579,11.4875,11.6347,1052715.9362934,0
+NAT.US,D,20101111,000000,11.5795,11.6705,11.5562,11.6579,862134.0441513,0
+NAT.US,D,20101112,000000,11.5795,11.6492,11.5311,11.5959,819536.32676973,0
+NAT.US,D,20101115,000000,11.6221,11.7276,11.5505,11.6598,881055.57442592,0
+NAT.US,D,20101116,000000,11.5746,11.6492,11.5253,11.6279,1973996.5479481,0
+NAT.US,D,20101117,000000,11.6221,11.6598,11.5562,11.6152,1015231.3084883,0
+NAT.US,D,20101118,000000,11.6308,11.6308,11.4711,11.4711,918089.83716947,0
+NAT.US,D,20101119,000000,11.4663,11.5611,11.4614,11.5001,571711.58916254,0
+NAT.US,D,20101122,000000,11.5039,11.5039,11.3007,11.4101,1094688.7205046,0
+NAT.US,D,20101123,000000,11.3065,11.3122,11.1701,11.2291,1018788.7792965,0
+NAT.US,D,20101124,000000,11.26,11.3578,11.2232,11.2707,704464.95466996,0
+NAT.US,D,20101126,000000,11.2504,11.26,11.1701,11.1787,225797.13453336,0
+NAT.US,D,20101129,000000,11.1701,11.2949,11.1022,11.2804,712850.42157515,0
+NAT.US,D,20101130,000000,11.2077,11.2494,11.1158,11.1525,758963.25892202,0
+NAT.US,D,20101201,000000,11.2136,11.3172,11.1196,11.1923,1120203.5539642,0
+NAT.US,D,20101202,000000,11.1864,11.1864,11.0625,11.0877,1399768.6989455,0
+NAT.US,D,20101203,000000,11.078,11.0877,10.9899,11.0364,1615851.9962311,0
+NAT.US,D,20101206,000000,10.9947,11.3085,10.9947,11.2454,1166508.5195255,0
+NAT.US,D,20101207,000000,11.3065,11.3172,11.0655,11.1138,1196668.5173941,0
+NAT.US,D,20101208,000000,11.1061,11.2048,11.1022,11.1641,768855.79606801,0
+NAT.US,D,20101209,000000,11.1864,11.2009,11.1391,11.1835,721763.72459621,0
+NAT.US,D,20101210,000000,11.3172,11.3918,11.2048,11.3762,1242702.8507394,0
+NAT.US,D,20101213,000000,11.3762,11.4304,11.3297,11.3578,841145.58615097,0
+NAT.US,D,20101214,000000,11.3539,11.4158,11.2319,11.2504,680982.9616722,0
+NAT.US,D,20101215,000000,11.2136,11.3085,11.1438,11.1738,801278.98166634,0
+NAT.US,D,20101216,000000,11.1641,11.2397,11.1641,11.1923,597761.48936976,0
+NAT.US,D,20101217,000000,11.1787,11.1864,11.0596,11.1022,1000519.0388244,0
+NAT.US,D,20101220,000000,11.1022,11.2048,11.1022,11.1535,917543.4080006,0
+NAT.US,D,20101221,000000,11.1641,11.291,11.1641,11.2504,784198.16363919,0
+NAT.US,D,20101222,000000,11.2542,11.4265,11.2319,11.3918,839368.91664161,0
+NAT.US,D,20101223,000000,11.3918,11.4304,11.3385,11.3452,555028.45588023,0
+NAT.US,D,20101227,000000,11.3355,11.3355,11.2087,11.2291,535756.75644068,0
+NAT.US,D,20101228,000000,11.2397,11.2755,11.1215,11.1535,642123.48089201,0
+NAT.US,D,20101229,000000,11.1525,11.1854,11.1158,11.1777,872827.11552388,0
+NAT.US,D,20101230,000000,11.1631,11.3172,11.1631,11.3122,1076577.020983,0
+NAT.US,D,20101231,000000,11.2765,11.2765,11.1701,11.2164,734237.59726771,0
+NAT.US,D,20110103,000000,11.3452,11.3975,11.2755,11.3355,919304.58329911,0
+NAT.US,D,20110104,000000,11.3452,11.3811,11.2319,11.2358,956821.2324734,0
+NAT.US,D,20110105,000000,11.2319,11.3626,11.2291,11.3172,719864.13434755,0
+NAT.US,D,20110106,000000,11.3085,11.5562,11.3065,11.4759,1064553.5133733,0
+NAT.US,D,20110107,000000,11.4972,11.5505,11.2832,11.4759,754765.36073248,0
+NAT.US,D,20110110,000000,11.4401,11.4759,11.3385,11.4158,711915.60418796,0
+NAT.US,D,20110111,000000,11.4265,11.4401,11.2832,11.3355,1061169.5777263,0
+NAT.US,D,20110112,000000,11.3675,11.3839,11.2832,11.3452,803083.54075521,0
+NAT.US,D,20110113,000000,11.3297,11.3811,11.2832,11.3007,561520.5302211,0
+NAT.US,D,20110114,000000,11.2949,11.2949,11.2291,11.2649,504671.2377113,0
+NAT.US,D,20110118,000000,11.2397,11.2542,11.2087,11.2319,680455.12555633,0
+NAT.US,D,20110119,000000,11.2358,11.2755,11.1641,11.1738,1038939.5169643,0
+NAT.US,D,20110120,000000,11.1701,11.1701,11.0364,11.0558,1103104.142884,0
+NAT.US,D,20110121,000000,10.9734,11.1701,10.3704,10.5436,4753204.5082729,0
+NAT.US,D,20110124,000000,10.5193,10.5871,10.4768,10.533,1886840.5790403,0
+NAT.US,D,20110125,000000,10.5,10.5107,10.4227,10.5107,1370072.4944545,0
+NAT.US,D,20110126,000000,10.5087,10.5659,10.3945,10.444,1248952.1824439,0
+NAT.US,D,20110127,000000,10.4894,10.4894,10.3732,10.3771,879408.02334021,0
+NAT.US,D,20110128,000000,10.4227,10.9899,10.3461,10.7217,3000990.0283566,0
+NAT.US,D,20110131,000000,10.7363,10.7363,10.3974,10.5378,1463044.9901107,0
+NAT.US,D,20110201,000000,10.5611,10.6046,10.471,10.4797,904256.60573383,0
+NAT.US,D,20110202,000000,10.4865,10.6424,10.438,10.5,1177525.9363782,0
+NAT.US,D,20110203,000000,10.5253,10.6269,10.4556,10.5611,893441.64656934,0
+NAT.US,D,20110204,000000,10.6046,10.6471,10.5193,10.5659,802966.81770022,0
+NAT.US,D,20110207,000000,10.5611,10.6269,10.53,10.5833,807823.73632406,0
+NAT.US,D,20110208,000000,10.5698,10.6907,10.5156,10.654,1187189.1592038,0
+NAT.US,D,20110209,000000,10.6269,10.682,10.5156,10.5571,712620.07430737,0
+NAT.US,D,20110210,000000,10.5659,10.6674,10.5659,10.654,582990.34170478,0
+NAT.US,D,20110211,000000,10.7808,10.7808,10.6104,10.7082,709393.14666364,0
+NAT.US,D,20110214,000000,10.7566,10.775,10.5833,10.6674,1176187.2365618,0
+NAT.US,D,20110215,000000,10.6075,10.6269,10.3771,10.4227,2058976.0967068,0
+NAT.US,D,20110216,000000,10.471,10.6791,10.413,10.6046,1398909.2867177,0
+NAT.US,D,20110218,000000,10.7392,10.7798,10.6211,10.7257,1166340.149101,0
+NAT.US,D,20110222,000000,10.715,10.7257,10.4556,10.4797,1277584.4511239,0
+NAT.US,D,20110223,000000,10.4797,10.5253,10.2764,10.4013,1446990.9217883,0
+NAT.US,D,20110224,000000,10.4013,10.4343,10.2861,10.3461,893760.82731259,0
+NAT.US,D,20110225,000000,10.409,10.6424,10.3732,10.6327,1148765.5822218,0
+NAT.US,D,20110228,000000,10.6444,10.716,10.5959,10.6637,711422.88828334,0
+NAT.US,D,20110301,000000,10.7257,10.7624,10.5253,10.5388,996819.02127644,0
+NAT.US,D,20110302,000000,10.5,10.6994,10.5,10.6471,609017.51706944,0
+NAT.US,D,20110303,000000,10.6674,10.7915,10.6588,10.715,831728.20480398,0
+NAT.US,D,20110304,000000,10.6967,10.8573,10.6791,10.8438,964269.81609662,0
+NAT.US,D,20110307,000000,10.8485,10.927,10.8244,10.9028,1123476.9642404,0
+NAT.US,D,20110308,000000,10.8621,10.9734,10.8573,10.9377,748965.36114235,0
+NAT.US,D,20110309,000000,10.9298,11.2358,10.9154,11.1196,1221444.7934705,0
+NAT.US,D,20110310,000000,11.0325,11.0625,10.8128,10.897,1171949.0534241,0
+NAT.US,D,20110311,000000,10.7943,10.9899,10.7808,10.927,900604.10376577,0
+NAT.US,D,20110314,000000,10.8834,11.0325,10.8147,11.0141,1152295.1634506,0
+NAT.US,D,20110315,000000,10.9734,11.2649,10.8669,11.1215,2158108.0576444,0
+NAT.US,D,20110316,000000,11.3065,11.4023,10.9831,10.9947,1986164.6681923,0
+NAT.US,D,20110317,000000,11.1525,11.1681,10.9144,10.9377,1522552.0562526,0
+NAT.US,D,20110318,000000,11.0325,11.0974,10.9298,11.0741,1142321.0234609,0
+NAT.US,D,20110321,000000,11.1535,11.2358,11.0702,11.1341,799926.85353393,0
+NAT.US,D,20110322,000000,11.0741,11.2755,11.0741,11.1391,584713.29794991,0
+NAT.US,D,20110323,000000,11.1535,11.2009,11.0442,11.1196,608068.2384188,0
+NAT.US,D,20110324,000000,11.1303,11.1701,10.9947,11.018,674580.75375418,0
+NAT.US,D,20110325,000000,11.018,11.1264,11.018,11.0625,665948.41242298,0
+NAT.US,D,20110328,000000,11.1061,11.1641,10.9444,10.9444,862067.93551838,0
+NAT.US,D,20110329,000000,10.9511,11.0596,10.927,10.9996,740917.66803341,0
+NAT.US,D,20110330,000000,10.9996,11.0655,10.8079,10.8128,1730796.3158021,0
+NAT.US,D,20110331,000000,10.8834,10.9028,10.804,10.8147,928978.13559859,0
+NAT.US,D,20110401,000000,10.8834,10.9696,10.8438,10.8524,640222.85769596,0
+NAT.US,D,20110404,000000,10.8834,10.8883,10.6674,10.6734,1101494.8108517,0
+NAT.US,D,20110405,000000,10.6637,10.7276,10.5068,10.5871,970348.71148182,0
+NAT.US,D,20110406,000000,10.6674,10.7217,10.6143,10.715,699573.94878229,0
+NAT.US,D,20110407,000000,10.7353,10.8079,10.7024,10.7566,594144.10761292,0
+NAT.US,D,20110408,000000,10.8002,10.8079,10.5784,10.6269,827915.5959906,0
+NAT.US,D,20110411,000000,10.5871,10.6269,10.4313,10.4613,966994.73130922,0
+NAT.US,D,20110412,000000,10.3917,10.4457,10.1302,10.3045,1336677.305363,0
+NAT.US,D,20110413,000000,10.3461,10.3654,10.137,10.197,952480.78754414,0
+NAT.US,D,20110414,000000,10.1332,10.1923,10.0789,10.1777,633904.31851646,0
+NAT.US,D,20110415,000000,10.1816,10.1923,10.0402,10.0847,999736.06470342,0
+NAT.US,D,20110418,000000,10.0441,10.0441,9.91728,9.95497,1044550.4871821,0
+NAT.US,D,20110419,000000,9.94234,9.97155,9.64909,9.69846,1688693.38022,0
+NAT.US,D,20110420,000000,9.74977,9.81657,9.70621,9.73235,1078406.3708092,0
+NAT.US,D,20110421,000000,9.74493,9.76913,9.63263,9.73235,1022843.0977989,0
+NAT.US,D,20110425,000000,9.79526,9.94925,9.74977,9.92794,1060437.2180274,0
+NAT.US,D,20110426,000000,9.92893,10.0459,9.87851,10.0189,831737.50133049,0
+NAT.US,D,20110427,000000,10.0256,10.0441,9.97155,10.0169,567615.95276453,0
+NAT.US,D,20110428,000000,9.96859,10.0499,9.96366,10.0363,1104335.4161719,0
+NAT.US,D,20110429,000000,10.0169,10.0266,9.92893,10.0083,769650.13261027,0
+NAT.US,D,20110502,000000,9.99464,10.1032,9.91728,10.0479,882834.30983005,0
+NAT.US,D,20110503,000000,10.0189,10.1012,9.8369,9.95695,733781.0345217,0
+NAT.US,D,20110504,000000,9.93761,10.0529,9.69362,9.79624,1031318.431127,0
+NAT.US,D,20110505,000000,9.78461,9.86496,9.69749,9.73429,900481.18302646,0
+NAT.US,D,20110506,000000,9.75559,9.99562,9.74009,9.7488,944817.35086397,0
+NAT.US,D,20110509,000000,9.95695,10.8147,9.88334,10.6607,3159405.9388003,0
+NAT.US,D,20110510,000000,10.7595,10.7595,10.5649,10.6753,1859564.5702821,0
+NAT.US,D,20110511,000000,10.6791,10.777,10.412,10.4303,1548484.2004575,0
+NAT.US,D,20110512,000000,10.4187,10.6278,10.2823,10.5378,1096563.5200158,0
+NAT.US,D,20110513,000000,10.6046,10.777,10.5698,10.5959,1064664.0387438,0
+NAT.US,D,20110516,000000,10.5833,10.5833,10.3519,10.3974,821182.84490806,0
+NAT.US,D,20110517,000000,10.3413,10.6327,10.3171,10.5068,1221408.6403119,0
+NAT.US,D,20110518,000000,10.5571,10.5784,10.412,10.5649,734920.37549194,0
+NAT.US,D,20110519,000000,10.6211,10.6888,10.5378,10.6017,585740.04765473,0
+NAT.US,D,20110520,000000,10.6356,10.6791,10.5185,10.6046,871377.89033689,0
+NAT.US,D,20110523,000000,10.504,10.5571,10.3713,10.504,675454.62724541,0
+NAT.US,D,20110524,000000,10.4923,10.5649,10.2029,10.2436,1244613.8034094,0
+NAT.US,D,20110525,000000,10.164,10.2386,9.88916,9.98023,2029786.0364364,0
+NAT.US,D,20110526,000000,9.98023,10.0819,9.85528,9.99089,978886.02165324,0
+NAT.US,D,20110527,000000,9.98299,10.1137,9.94925,10.0905,904562.35816103,0
+NAT.US,D,20110531,000000,10.2726,10.3219,10.1825,10.2986,1151142.3941643,0
+NAT.US,D,20110601,000000,10.4033,10.4323,10.1235,10.1409,917289.30294286,0
+NAT.US,D,20110602,000000,10.197,10.4081,10.197,10.2473,651319.81149769,0
+NAT.US,D,20110603,000000,10.1506,10.23,10.0382,10.1447,1507433.8382649,0
+NAT.US,D,20110606,000000,10.164,10.2939,10.0529,10.0954,826587.22564814,0
+NAT.US,D,20110607,000000,10.1195,10.1777,10.0382,10.0954,962279.32647771,0
+NAT.US,D,20110608,000000,10.0954,10.1409,9.76622,9.8369,1407125.3502511,0
+NAT.US,D,20110609,000000,9.82918,9.87851,9.76622,9.81657,840943.12846269,0
+NAT.US,D,20110610,000000,9.76622,9.91926,9.59487,9.71298,1560290.7891157,0
+NAT.US,D,20110613,000000,9.71298,9.87851,9.71298,9.79428,691608.89146448,0
+NAT.US,D,20110614,000000,10.0732,10.0732,9.78461,9.85049,684595.17869209,0
+NAT.US,D,20110615,000000,9.78949,9.86496,9.70039,9.77397,536890.93267397,0
+NAT.US,D,20110616,000000,9.7488,9.91827,9.70039,9.82527,547617.05836301,0
+NAT.US,D,20110617,000000,9.91926,10.0229,9.87851,9.97333,1000832.0218833,0
+NAT.US,D,20110620,000000,10.0229,10.0529,9.87367,10.0402,1578768.152013,0
+NAT.US,D,20110621,000000,10.077,10.2676,10.077,10.2029,1012535.3158025,0
+NAT.US,D,20110622,000000,10.1409,10.1777,10.014,10.0625,602910.73210472,0
+NAT.US,D,20110623,000000,9.98299,10.2532,9.76042,10.168,769259.67849717,0
+NAT.US,D,20110624,000000,10.1506,10.199,9.66071,9.70718,1497816.0651245,0
+NAT.US,D,20110627,000000,9.66071,9.70039,9.43901,9.67329,1482057.4197555,0
+NAT.US,D,20110628,000000,9.95695,9.95695,9.55228,9.70039,840159.12139431,0
+NAT.US,D,20110629,000000,9.70039,9.894,9.6549,9.88334,909025.72382959,0
+NAT.US,D,20110630,000000,9.91926,10.0915,9.77204,10.0266,1194104.7419741,0
+NAT.US,D,20110701,000000,10.0015,10.1302,9.98299,10.0673,827568.52566785,0
+NAT.US,D,20110705,000000,10.0954,10.1409,9.96958,10.1012,594349.66414337,0
+NAT.US,D,20110706,000000,10.0625,10.0973,9.80689,9.88235,772768.60077814,0
+NAT.US,D,20110707,000000,9.90663,10.077,9.80689,9.84082,931323.95911938,0
+NAT.US,D,20110708,000000,9.79624,9.87851,9.71298,9.87367,1064405.8018965,0
+NAT.US,D,20110711,000000,9.78949,9.78949,9.58036,9.61811,954156.22820936,0
+NAT.US,D,20110712,000000,9.57163,9.70039,9.55615,9.62682,533723.91597881,0
+NAT.US,D,20110713,000000,9.66071,9.73235,9.5484,9.69362,1043900.7632743,0
+NAT.US,D,20110714,000000,9.69749,9.78461,9.63844,9.69362,803142.41875638,0
+NAT.US,D,20110715,000000,9.7488,9.90663,9.69749,9.84462,946135.39173254,0
+NAT.US,D,20110718,000000,9.77397,9.81266,9.48161,9.52033,1275691.0585595,0
+NAT.US,D,20110719,000000,9.54066,9.69265,9.54066,9.62392,639818.9752668,0
+NAT.US,D,20110720,000000,9.59487,9.68491,9.58907,9.63844,548974.35123237,0
+NAT.US,D,20110721,000000,9.64909,9.76042,9.63844,9.74396,583290.92939503,0
+NAT.US,D,20110722,000000,9.7517,9.77397,9.68491,9.77397,443978.34796645,0
+NAT.US,D,20110725,000000,9.59487,9.62295,9.04364,9.12447,2103293.6714913,0
+NAT.US,D,20110726,000000,9.11199,9.23668,9.06697,9.10336,834216.57506447,0
+NAT.US,D,20110727,000000,9.05699,9.1053,8.89822,8.95796,1129169.537302,0
+NAT.US,D,20110728,000000,8.92621,9.0266,8.73074,8.81061,1518902.6531267,0
+NAT.US,D,20110729,000000,8.7048,9.05119,8.63374,9.03038,1190246.6834757,0
+NAT.US,D,20110801,000000,9.12447,9.21053,9.01227,9.12447,734648.7103286,0
+NAT.US,D,20110802,000000,9.1725,9.18885,8.72174,8.73336,906887.52273402,0
+NAT.US,D,20110803,000000,8.71729,8.75301,8.28193,8.51302,1126113.0459776,0
+NAT.US,D,20110804,000000,8.3467,8.40013,8.04455,8.05616,1803132.5885176,0
+NAT.US,D,20110805,000000,8.09499,8.29665,7.61829,8.01318,1729195.2473489,0
+NAT.US,D,20110808,000000,7.07093,7.63369,7.06463,7.28779,3017919.0031175,0
+NAT.US,D,20110809,000000,8.1253,8.48019,7.81191,8.48019,3139288.255449,0
+NAT.US,D,20110810,000000,8.02916,8.42763,7.94745,8.1253,1901085.9564842,0
+NAT.US,D,20110811,000000,8.19315,8.32424,8.03352,8.1253,1121556.715044,0
+NAT.US,D,20110812,000000,8.22771,8.24843,7.98337,8.00902,546018.05580459,0
+NAT.US,D,20110815,000000,8.05356,8.31387,8.02916,8.30865,398973.86316815,0
+NAT.US,D,20110816,000000,8.22501,8.27845,8.05616,8.13943,663316.4624754,0
+NAT.US,D,20110817,000000,8.20254,8.24843,7.99595,8.06711,667890.3535146,0
+NAT.US,D,20110818,000000,7.93244,8.0007,7.48519,7.60639,1089061.2231285,0
+NAT.US,D,20110819,000000,7.50745,7.84319,7.48519,7.48519,656410.17623148,0
+NAT.US,D,20110822,000000,7.64212,7.77145,7.44481,7.56631,661381.7520155,0
+NAT.US,D,20110823,000000,7.61829,7.83913,7.48519,7.82509,855900.20665772,0
+NAT.US,D,20110824,000000,7.79895,8.02345,7.64212,7.80378,591796.21819737,0
+NAT.US,D,20110825,000000,7.84319,7.93244,7.58238,7.67532,627463.89154506,0
+NAT.US,D,20110826,000000,7.62478,7.84319,7.58722,7.76739,527578.9119607,0
+NAT.US,D,20110829,000000,7.84319,8.06129,7.84319,8.05356,690612.09723394,0
+NAT.US,D,20110830,000000,8.02345,8.26896,8.02345,8.19907,757032.68025168,0
+NAT.US,D,20110831,000000,8.22229,8.26722,8.00147,8.04368,738123.54534573,0
+NAT.US,D,20110901,000000,8.18754,8.48019,7.97843,7.99091,1047118.3943916,0
+NAT.US,D,20110902,000000,7.85645,7.92926,7.72866,7.7336,426841.75078028,0
+NAT.US,D,20110906,000000,7.60639,7.7336,7.52168,7.70765,749143.02809329,0
+NAT.US,D,20110907,000000,7.80378,7.858,7.67532,7.71269,547584.00404655,0
+NAT.US,D,20110908,000000,7.65886,7.7336,7.50745,7.50745,509695.49381218,0
+NAT.US,D,20110909,000000,7.4817,7.61432,7.44152,7.50347,700877.5283874,0
+NAT.US,D,20110912,000000,7.40802,7.61046,7.36794,7.54327,543198.10943218,0
+NAT.US,D,20110913,000000,7.54878,7.59284,7.46272,7.53388,870661.02484881,0
+NAT.US,D,20110914,000000,7.56137,7.60639,7.42584,7.59284,1036704.218814,0
+NAT.US,D,20110915,000000,7.55217,7.73999,7.55217,7.70833,688020.43223454,0
+NAT.US,D,20110916,000000,7.68277,7.75374,7.59758,7.63369,521854.31752997,0
+NAT.US,D,20110919,000000,7.51123,7.55644,7.39641,7.43145,465507.03745132,0
+NAT.US,D,20110920,000000,7.42584,7.59284,7.30676,7.30676,477025.43378784,0
+NAT.US,D,20110921,000000,7.30676,7.37269,7.0719,7.08323,982232.77119411,0
+NAT.US,D,20110922,000000,6.94731,7.23909,6.8137,6.88931,1486968.0516435,0
+NAT.US,D,20110923,000000,6.88931,7.18924,6.85746,7.03366,921647.30797773,0
+NAT.US,D,20110926,000000,7.05022,7.05477,6.83432,6.92407,619992.58307925,0
+NAT.US,D,20110927,000000,7.0414,7.05477,6.83142,6.89338,1022003.3115715,0
+NAT.US,D,20110928,000000,6.87092,6.90752,6.69201,6.69201,711275.17680669,0
+NAT.US,D,20110929,000000,6.82562,6.83432,6.49868,6.69201,733091.02566574,0
+NAT.US,D,20110930,000000,6.58649,6.65784,6.30525,6.32134,848624.12524847,0
+NAT.US,D,20111003,000000,6.26595,6.29384,5.4905,5.50861,1514207.9072431,0
+NAT.US,D,20111004,000000,5.43707,5.88064,5.19019,5.84406,2127737.3385084,0
+NAT.US,D,20111005,000000,5.8274,6.02847,5.70164,5.82247,1293515.5987069,0
+NAT.US,D,20111006,000000,5.82847,5.88307,5.69487,5.7818,1720014.4109541,0
+NAT.US,D,20111007,000000,5.79604,5.83573,5.57569,5.62971,1356237.1971242,0
+NAT.US,D,20111010,000000,5.72411,6.02847,5.71442,6.02354,1021230.6669245,0
+NAT.US,D,20111011,000000,5.99721,6.29384,5.95278,6.2795,1431617.5657955,0
+NAT.US,D,20111012,000000,6.38775,6.53509,6.36479,6.45425,1131951.2646211,0
+NAT.US,D,20111013,000000,6.41892,6.50353,6.25753,6.49868,703049.81674682,0
+NAT.US,D,20111014,000000,6.56655,6.67343,6.53024,6.64303,579166.37047011,0
+NAT.US,D,20111017,000000,6.60663,6.63829,6.36479,6.3828,1416197.72717,0
+NAT.US,D,20111018,000000,6.41,6.55774,6.30525,6.49868,669590.58491715,0
+NAT.US,D,20111019,000000,6.53024,6.53024,6.31078,6.35579,577516.75348962,0
+NAT.US,D,20111020,000000,6.41,6.41,6.11444,6.24378,838927.84810644,0
+NAT.US,D,20111021,000000,6.3466,6.44544,6.29384,6.44544,998734.10573595,0
+NAT.US,D,20111024,000000,6.51282,6.70083,6.4316,6.48145,1354464.6594042,0
+NAT.US,D,20111025,000000,6.50004,6.50004,6.27554,6.37661,1177156.1412129,0
+NAT.US,D,20111026,000000,6.46316,6.49868,6.26266,6.42801,986114.58748257,0
+NAT.US,D,20111027,000000,6.66027,7.14993,6.64603,6.86104,2280637.3098939,0
+NAT.US,D,20111028,000000,6.81235,6.95824,6.74875,6.83897,723911.22221828,0
+NAT.US,D,20111031,000000,6.78835,6.82996,6.4556,6.46586,1176692.3478352,0
+NAT.US,D,20111101,000000,6.23526,6.41892,6.00602,6.29054,1277229.1172221,0
+NAT.US,D,20111102,000000,6.38775,6.46316,6.2706,6.39985,468630.67035614,0
+NAT.US,D,20111103,000000,6.47313,6.51872,6.28153,6.41892,689834.2878499,0
+NAT.US,D,20111104,000000,6.36355,6.42259,6.27554,6.35957,577105.64042873,0
+NAT.US,D,20111107,000000,6.32907,6.4316,6.0552,6.13711,1516732.4306621,0
+NAT.US,D,20111108,000000,6.27554,6.29838,6.07931,6.24378,1692830.3345135,0
+NAT.US,D,20111109,000000,6.16208,6.22606,6.10157,6.17912,1403241.4680678,0
+NAT.US,D,20111110,000000,6.38164,6.44156,6.27554,6.30826,1330427.9736586,0
+NAT.US,D,20111111,000000,6.37128,6.50004,6.35957,6.49143,1211329.1396884,0
+NAT.US,D,20111114,000000,6.49143,6.49143,6.27554,6.39471,883473.70426394,0
+NAT.US,D,20111115,000000,6.40459,6.53237,6.35957,6.49143,786411.76989416,0
+NAT.US,D,20111116,000000,6.48252,6.556,6.37661,6.38696,795549.22249866,0
+NAT.US,D,20111117,000000,6.40923,6.51485,6.22606,6.35957,1529970.6844016,0
+NAT.US,D,20111118,000000,6.39985,6.45493,6.36808,6.42259,1221180.3589389,0
+NAT.US,D,20111121,000000,6.31784,6.33565,6.06071,6.10728,1122115.5395815,0
+NAT.US,D,20111122,000000,5.93254,5.97872,5.70832,5.7818,1630735.7351615,0
+NAT.US,D,20111123,000000,5.73175,5.74986,5.53949,5.60376,943992.02590004,0
+NAT.US,D,20111125,000000,5.58102,5.63078,5.4935,5.4935,476479.00461897,0
+NAT.US,D,20111128,000000,5.69487,5.72275,5.54849,5.61733,949497.63548425,0
+NAT.US,D,20111129,000000,5.63078,5.63078,5.44307,5.45749,908452.4380286,0
+NAT.US,D,20111130,000000,5.7486,5.77736,5.57743,5.73534,1131687.8630369,0
+NAT.US,D,20111201,000000,5.70832,5.72275,5.44307,5.44307,1434737.0669106,0
+NAT.US,D,20111202,000000,5.53,5.58102,5.4299,5.47075,956407.02057034,0
+NAT.US,D,20111205,000000,5.86458,5.99721,5.76855,5.83679,2443887.4141189,0
+NAT.US,D,20111206,000000,5.96546,6.13845,5.91007,6.05209,1155335.1276168,0
+NAT.US,D,20111207,000000,6.01047,6.07107,5.94222,6.03429,798455.93645178,0
+NAT.US,D,20111208,000000,5.9519,5.9881,5.76855,5.7818,1278135.0120824,0
+NAT.US,D,20111209,000000,5.84609,5.91938,5.75451,5.8914,982849.44078544,0
+NAT.US,D,20111212,000000,5.81346,5.84086,5.72275,5.77736,831293.33395316,0
+NAT.US,D,20111213,000000,5.79604,5.89643,5.55333,5.58489,1002525.0226542,0
+NAT.US,D,20111214,000000,5.53949,5.58489,5.45207,5.46127,1368729.6628486,0
+NAT.US,D,20111215,000000,5.53552,5.612,5.4754,5.53,835542.87951216,0
+NAT.US,D,20111216,000000,5.60774,5.66795,5.49845,5.55333,1035640.2830032,0
+NAT.US,D,20111219,000000,5.58489,5.62207,5.33822,5.35197,1145135.8050963,0
+NAT.US,D,20111220,000000,5.4935,5.53552,5.37452,5.42467,1294740.6743105,0
+NAT.US,D,20111221,000000,5.39302,5.4299,5.35197,5.40647,1012450.6141166,0
+NAT.US,D,20111222,000000,5.45207,5.54849,5.43426,5.53949,1409749.0366195,0
+NAT.US,D,20111223,000000,5.53949,5.57106,5.47937,5.50261,800160.29964389,0
+NAT.US,D,20111227,000000,5.51644,5.55778,5.42013,5.4299,954813.18274887,0
+NAT.US,D,20111228,000000,5.4299,5.43803,5.32863,5.37007,1008055.4229757,0
+NAT.US,D,20111229,000000,5.37897,5.43426,5.34655,5.37452,1028460.2657013,0
+NAT.US,D,20111230,000000,5.35555,5.50725,5.34239,5.48876,1749855.2280795,0
+NAT.US,D,20120103,000000,5.59873,5.83679,5.58489,5.7818,1414843.5331429,0
+NAT.US,D,20120104,000000,5.79119,5.92461,5.70465,5.87301,1643998.7796384,0
+NAT.US,D,20120105,000000,5.85024,6.03429,5.7818,6.01976,1117812.2807582,0
+NAT.US,D,20120106,000000,6.01976,6.13022,5.9519,5.99721,1451560.6810379,0
+NAT.US,D,20120109,000000,5.99721,6.17069,5.99721,6.12509,1128681.9861344,0
+NAT.US,D,20120110,000000,6.17912,6.4316,6.17069,6.42888,2136496.7323684,0
+NAT.US,D,20120111,000000,6.41339,6.47777,6.34989,6.459,1074579.3007323,0
+NAT.US,D,20120112,000000,6.48717,6.72987,6.44631,6.68379,1328973.5837345,0
+NAT.US,D,20120113,000000,6.77992,6.86104,6.59279,6.75824,2726724.936429,0
+NAT.US,D,20120117,000000,6.89009,7.02553,6.82446,6.94082,1740901.6401102,0
+NAT.US,D,20120118,000000,6.95824,7.17007,6.93918,7.12921,2597236.7176187,0
+NAT.US,D,20120119,000000,6.34069,6.47777,6.29838,6.37661,8750922.6585357,0
+NAT.US,D,20120120,000000,6.36808,6.45019,6.33565,6.39471,2319051.5903494,0
+NAT.US,D,20120123,000000,6.38164,6.44631,6.1949,6.31784,2410295.9650234,0
+NAT.US,D,20120124,000000,6.29838,6.32704,6.24378,6.295,1710504.064342,0
+NAT.US,D,20120125,000000,6.295,6.40459,6.23119,6.36355,2394482.5734429,0
+NAT.US,D,20120126,000000,6.40459,6.45493,6.34069,6.39985,2660896.2322653,0
+NAT.US,D,20120127,000000,6.38696,6.5377,6.38696,6.45019,2372729.7343744,0
+NAT.US,D,20120130,000000,6.45019,6.50004,6.38164,6.39471,1858102.9497265,0
+NAT.US,D,20120131,000000,6.44224,6.48397,6.29307,6.34485,2158411.7441769,0
+NAT.US,D,20120201,000000,6.40923,6.49608,6.34989,6.40923,2020277.7557193,0
+NAT.US,D,20120202,000000,6.45493,6.45493,6.35957,6.44156,1117698.6565454,0
+NAT.US,D,20120203,000000,6.49394,6.52085,6.41892,6.47517,1501549.1369889,0
+NAT.US,D,20120206,000000,6.46906,6.79057,6.45493,6.68001,1838312.7106975,0
+NAT.US,D,20120207,000000,6.6895,6.73538,6.568,6.59549,1360605.5316328,0
+NAT.US,D,20120208,000000,6.59549,6.64603,6.54042,6.57198,1391654.8972037,0
+NAT.US,D,20120209,000000,6.57778,6.63345,6.46906,6.52085,853047.20596886,0
+NAT.US,D,20120210,000000,6.40923,6.41892,6.25453,6.28348,2116570.1442841,0
+NAT.US,D,20120213,000000,6.25007,6.3919,6.18492,6.29307,1873042.4678158,0
+NAT.US,D,20120214,000000,6.33372,6.4556,6.26479,6.37661,2250287.2497057,0
+NAT.US,D,20120215,000000,6.47517,6.47517,6.36761,6.4556,2344914.5270792,0
+NAT.US,D,20120216,000000,6.52085,6.77353,6.47933,6.75958,4092954.8665959,0
+NAT.US,D,20120217,000000,6.8201,6.96898,6.8201,6.86104,3271412.5559964,0
+NAT.US,D,20120221,000000,6.99784,7.01526,6.77353,6.78359,2533503.8637077,0
+NAT.US,D,20120222,000000,6.75523,6.76859,6.62454,6.63345,1461471.8112369,0
+NAT.US,D,20120223,000000,6.66926,6.96898,6.66926,6.92765,1675685.4737483,0
+NAT.US,D,20120224,000000,6.92184,6.99784,6.80586,6.81593,2047461.8321598,0
+NAT.US,D,20120227,000000,6.81593,7.00752,6.73538,6.95166,1202911.6514142,0
+NAT.US,D,20120228,000000,6.96898,7.00278,6.70286,6.74536,1602040.4566908,0
+NAT.US,D,20120229,000000,6.74759,6.88563,6.50353,6.52754,2957981.1979142,0
+NAT.US,D,20120301,000000,6.57778,6.71728,6.55997,6.58213,1567199.1412543,0
+NAT.US,D,20120302,000000,6.60575,6.61011,6.4556,6.49743,1262916.5981979,0
+NAT.US,D,20120305,000000,6.50807,6.52638,6.35241,6.42327,1561438.393665,0
+NAT.US,D,20120306,000000,6.32975,6.33372,6.08694,6.08694,2753854.2666579,0
+NAT.US,D,20120307,000000,6.09973,6.22674,6.08104,6.17592,736264.24004524,0
+NAT.US,D,20120308,000000,6.22143,6.26914,6.12868,6.22674,789800.87027799,0
+NAT.US,D,20120309,000000,6.22674,6.36761,6.17069,6.28348,813329.34590828,0
+NAT.US,D,20120312,000000,6.27293,6.29713,6.15742,6.22674,730815.44256742,0
+NAT.US,D,20120313,000000,6.28803,6.46906,6.24184,6.46906,963929.97640559,0
+NAT.US,D,20120314,000000,6.45183,6.46906,6.35241,6.39471,1000261.8349245,0
+NAT.US,D,20120315,000000,6.49394,6.8201,6.36286,6.73151,3055206.3379715,0
+NAT.US,D,20120316,000000,6.90442,7.23541,6.8772,7.14247,4802917.1672709,0
+NAT.US,D,20120319,000000,7.16629,7.37705,7.12418,7.14858,2419217.5316236,0
+NAT.US,D,20120320,000000,7.06764,7.08323,6.85476,6.96105,1931744.8679418,0
+NAT.US,D,20120321,000000,6.95166,7.10907,6.89938,7.07093,1114235.1839496,0
+NAT.US,D,20120322,000000,6.98768,6.99784,6.80112,6.86104,1280559.3396047,0
+NAT.US,D,20120323,000000,6.85476,6.93695,6.70798,6.9081,1002742.9745533,0
+NAT.US,D,20120326,000000,6.96472,7.00752,6.86685,6.93695,1322920.5120342,0
+NAT.US,D,20120327,000000,6.95166,7.08603,6.93695,6.95669,1102375.9149747,0
+NAT.US,D,20120328,000000,7.00278,7.35265,7.00278,7.32438,2295291.7345039,0
+NAT.US,D,20120329,000000,7.27413,7.41345,7.17519,7.3815,1458225.2575928,0
+NAT.US,D,20120330,000000,7.46039,7.49254,7.30676,7.41751,1420539.2050467,0
+NAT.US,D,20120402,000000,7.41751,7.45643,7.26949,7.3391,1081072.4080207,0
+NAT.US,D,20120403,000000,7.28779,7.3815,7.25787,7.31054,780846.24936138,0
+NAT.US,D,20120404,000000,7.25429,7.2962,7.00956,7.13783,1211488.2135864,0
+NAT.US,D,20120405,000000,7.06696,7.14393,7.0385,7.10104,349302.52206563,0
+NAT.US,D,20120409,000000,6.98351,6.98351,6.83365,6.91836,992295.74465931,0
+NAT.US,D,20120410,000000,6.89938,6.92765,6.54042,6.57198,1575673.441635,0
+NAT.US,D,20120411,000000,6.64603,6.76443,6.61883,6.72706,797295.93653374,0
+NAT.US,D,20120412,000000,6.71728,6.81158,6.63896,6.78835,666043.44358278,0
+NAT.US,D,20120413,000000,6.75958,6.79686,6.61496,6.64603,523432.66114061,0
+NAT.US,D,20120416,000000,6.66926,6.75523,6.60082,6.60575,732953.64366298,0
+NAT.US,D,20120417,000000,6.66926,6.79996,6.66926,6.69424,663370.17573963,0
+NAT.US,D,20120418,000000,6.68069,6.69424,6.51688,6.51688,1417489.9443539,0
+NAT.US,D,20120419,000000,6.51214,6.62889,6.46906,6.49394,1118671.692986,0
+NAT.US,D,20120420,000000,6.67498,6.70286,6.54042,6.61883,877740.84625411,0
+NAT.US,D,20120423,000000,6.54448,6.568,6.39926,6.45183,921144.26259921,0
+NAT.US,D,20120424,000000,6.45183,6.63345,6.40459,6.54902,777697.82571922,0
+NAT.US,D,20120425,000000,6.61883,6.66926,6.54042,6.66656,878631.24690357,0
+NAT.US,D,20120426,000000,6.64303,6.72706,6.62889,6.66656,635366.97201952,0
+NAT.US,D,20120427,000000,6.68069,6.79183,6.59356,6.77576,701386.77145027,0
+NAT.US,D,20120430,000000,6.74536,6.84904,6.71728,6.78359,627483.51754545,0
+NAT.US,D,20120501,000000,6.78069,6.87092,6.71864,6.75165,784913.99617989,0
+NAT.US,D,20120502,000000,6.70798,6.75523,6.63896,6.71728,585070.69774654,0
+NAT.US,D,20120503,000000,6.69937,6.69937,6.4221,6.44156,1165883.586355,0
+NAT.US,D,20120504,000000,6.4221,6.45183,6.21242,6.22083,1676447.7889215,0
+NAT.US,D,20120507,000000,6.22143,6.30525,6.13845,6.21377,1155179.1525611,0
+NAT.US,D,20120508,000000,6.29384,6.46035,6.23197,6.4316,1686710.1212327,0
+NAT.US,D,20120509,000000,6.4221,6.5136,6.30748,6.46035,1086970.5376128,0
+NAT.US,D,20120510,000000,6.51815,6.53692,6.45183,6.51815,1068654.3145081,0
+NAT.US,D,20120511,000000,6.46035,6.52754,6.39771,6.47517,902731.97538743,0
+NAT.US,D,20120514,000000,6.42801,6.51815,6.39771,6.41814,737991.32807991,0
+NAT.US,D,20120515,000000,6.41272,6.4894,6.3738,6.46035,877391.71003658,0
+NAT.US,D,20120516,000000,6.58949,6.60421,6.26063,6.28415,1618340.3664916,0
+NAT.US,D,20120517,000000,6.27883,6.4316,6.27883,6.31784,1027070.9514627,0
+NAT.US,D,20120518,000000,6.4316,6.4316,6.24184,6.25007,877396.87477352,0
+NAT.US,D,20120521,000000,6.26518,6.55105,6.23575,6.52231,792551.60917533,0
+NAT.US,D,20120522,000000,6.53692,6.57555,6.26518,6.33092,847814.29449538,0
+NAT.US,D,20120523,000000,6.30313,6.4221,6.22083,6.38987,804109.25751264,0
+NAT.US,D,20120524,000000,6.41272,6.41272,6.2552,6.30748,439420.98408547,0
+NAT.US,D,20120525,000000,6.31261,6.44699,6.26983,6.35579,711190.47512078,0
+NAT.US,D,20120529,000000,6.41272,6.43615,6.30313,6.38987,674147.94879813,0
+NAT.US,D,20120530,000000,6.29713,6.32297,6.11241,6.11241,1017789.9191711,0
+NAT.US,D,20120531,000000,6.11241,6.11697,5.84957,5.9881,1217896.6191888,0
+NAT.US,D,20120601,000000,5.7971,5.9881,5.76351,5.84957,1028099.7670623,0
+NAT.US,D,20120604,000000,5.86894,5.98366,5.73039,5.82062,1012968.1207586,0
+NAT.US,D,20120605,000000,5.81046,5.95916,5.80213,5.91637,473135.35392026,0
+NAT.US,D,20120606,000000,5.96846,6.35047,5.94987,6.33595,923970.40665594,0
+NAT.US,D,20120607,000000,6.38987,6.44699,6.2552,6.36558,969626.6812568,0
+NAT.US,D,20120608,000000,6.31261,6.43615,6.20709,6.39385,687233.32632399,0
+NAT.US,D,20120611,000000,6.45183,6.46586,6.19809,6.20216,573911.76710146,0
+NAT.US,D,20120612,000000,6.24514,6.34215,6.13632,6.17843,571859.3006392,0
+NAT.US,D,20120613,000000,6.15549,6.20709,6.02625,6.06477,781994.88685811,0
+NAT.US,D,20120614,000000,6.05442,6.17418,5.99779,6.14552,726746.66280152,0
+NAT.US,D,20120615,000000,6.1645,6.23575,6.06477,6.21242,811457.64523912,0
+NAT.US,D,20120618,000000,6.14978,6.26983,6.09392,6.19403,678035.96277092,0
+NAT.US,D,20120619,000000,6.23197,6.40313,6.21707,6.38987,507864.07809119,0
+NAT.US,D,20120620,000000,6.38987,6.49394,6.31784,6.38987,584928.15100684,0
+NAT.US,D,20120621,000000,6.35047,6.39771,6.1887,6.19403,613809.36000775,0
+NAT.US,D,20120622,000000,6.22606,6.32704,6.0977,6.20709,962275.19468816,0
+NAT.US,D,20120625,000000,6.15549,6.20216,6.06477,6.08298,420766.98718464,0
+NAT.US,D,20120626,000000,6.07863,6.15975,6.01676,6.12635,612927.22293741,0
+NAT.US,D,20120627,000000,6.14978,6.23575,6.08298,6.18308,767001.65550446,0
+NAT.US,D,20120628,000000,6.15549,6.26518,6.12635,6.25007,940219.70203483,0
+NAT.US,D,20120629,000000,6.38522,6.5136,6.2737,6.4799,1596363.37784,0
+NAT.US,D,20120702,000000,6.48455,6.50353,6.32297,6.49868,796293.97756625,0
+NAT.US,D,20120703,000000,6.4894,6.62735,6.46906,6.59879,693560.1290826,0
+NAT.US,D,20120705,000000,6.56985,6.58446,6.46906,6.54641,566385.71242404,0
+NAT.US,D,20120706,000000,6.46586,6.58108,6.46586,6.51815,497867.21325891,0
+NAT.US,D,20120709,000000,6.44699,6.51815,6.39385,6.41272,381249.51891756,0
+NAT.US,D,20120710,000000,6.44699,6.50353,6.22083,6.26983,451897.95559913,0
+NAT.US,D,20120711,000000,6.29713,6.31261,6.14552,6.19809,882443.85571696,0
+NAT.US,D,20120712,000000,6.15975,6.18308,6.07368,6.15549,529366.94389134,0
+NAT.US,D,20120713,000000,6.18308,6.2552,6.12112,6.17418,763405.9656428,0
+NAT.US,D,20120716,000000,6.16973,6.20216,6.0977,6.18308,432251.29625733,0
+NAT.US,D,20120717,000000,6.20709,6.22083,6.0977,6.1645,516863.11574556,0
+NAT.US,D,20120718,000000,6.15975,6.24514,6.14552,6.17418,703051.88264159,0
+NAT.US,D,20120719,000000,6.1887,6.22083,6.08821,6.0977,480058.1673224,0
+NAT.US,D,20120720,000000,6.05006,6.14978,6.05006,6.09392,500927.83637299,0
+NAT.US,D,20120723,000000,6.05442,6.05442,5.96846,5.99266,596594.25882001,0
+NAT.US,D,20120724,000000,5.89711,5.91134,5.58654,5.62013,1961496.8515918,0
+NAT.US,D,20120725,000000,5.64375,5.68305,5.51993,5.54366,723210.88388843,0
+NAT.US,D,20120726,000000,5.65315,5.65838,5.49127,5.51025,770916.52610938,0
+NAT.US,D,20120727,000000,5.57743,5.73039,5.51548,5.66398,834011.01853404,0
+NAT.US,D,20120730,000000,5.67744,5.67744,5.55333,5.6302,727282.7624965,0
+NAT.US,D,20120731,000000,5.63436,5.71035,5.58654,5.58654,544177.34355711,0
+NAT.US,D,20120801,000000,5.62478,5.65315,4.42152,5.36193,14205034.65067,0
+NAT.US,D,20120802,000000,5.29988,5.41954,5.12339,5.2238,2428150.4606451,0
+NAT.US,D,20120803,000000,5.31935,5.68305,5.25244,5.62013,2198417.796559,0
+NAT.US,D,20120806,000000,5.61549,5.68305,5.50085,5.57212,1000139.9471326,0
+NAT.US,D,20120807,000000,5.63436,6.05442,5.63436,5.96409,5102315.9350715,0
+NAT.US,D,20120808,000000,5.97823,6.14019,5.81046,5.99266,3101750.9473269,0
+NAT.US,D,20120809,000000,6.07368,6.19809,6.0398,6.13215,1695974.6263661,0
+NAT.US,D,20120810,000000,6.18308,6.18308,6.04551,6.10157,1509695.9930471,0
+NAT.US,D,20120813,000000,6.10157,6.1645,6.07368,6.1645,890338.6726123,0
+NAT.US,D,20120814,000000,6.17843,6.1887,6.12635,6.15975,1078884.6254504,0
+NAT.US,D,20120815,000000,6.15975,6.23323,6.11174,6.17843,1144748.4498254,0
+NAT.US,D,20120816,000000,6.17021,6.21435,6.14484,6.17843,623815.52136654,0
+NAT.US,D,20120817,000000,6.17021,6.17843,6.08637,6.11638,1010864.0069268,0
+NAT.US,D,20120820,000000,6.10583,6.11174,5.94987,5.98413,856509.64561732,0
+NAT.US,D,20120821,000000,5.99876,6.11174,5.96409,5.97329,949178.454741,0
+NAT.US,D,20120822,000000,5.95916,5.99382,5.85151,5.8914,827638.76609031,0
+NAT.US,D,20120823,000000,5.87591,5.91521,5.76912,5.77328,806181.34997529,0
+NAT.US,D,20120824,000000,5.75383,5.80281,5.7059,5.75876,679045.15237013,0
+NAT.US,D,20120827,000000,5.77328,5.86641,5.6755,5.68102,618602.23589344,0
+NAT.US,D,20120828,000000,5.65643,5.71442,5.63146,5.67154,691160.59229759,0
+NAT.US,D,20120829,000000,5.67154,5.70988,5.62246,5.63678,648998.77871425,0
+NAT.US,D,20120830,000000,5.6273,5.67154,5.53901,5.54849,575620.26208312,0
+NAT.US,D,20120831,000000,5.58286,5.77328,5.5634,5.72507,900175.43059927,0
+NAT.US,D,20120904,000000,5.7486,5.7486,5.5238,5.55895,1268199.091146,0
+NAT.US,D,20120905,000000,5.58286,5.60706,5.49505,5.52885,1205428.9442015,0
+NAT.US,D,20120906,000000,5.5634,5.60706,5.5238,5.53901,990611.00746758,0
+NAT.US,D,20120907,000000,5.54849,5.54849,5.44606,5.46068,1260997.3819488,0
+NAT.US,D,20120910,000000,5.46068,5.4754,5.33842,5.39253,1353522.6113854,0
+NAT.US,D,20120911,000000,5.42641,5.4754,5.36775,5.44606,1007777.560128,0
+NAT.US,D,20120912,000000,5.44606,5.49505,5.41237,5.4754,592081.31167677,0
+NAT.US,D,20120913,000000,5.31402,5.54849,5.20646,5.4754,1697569.497135,0
+NAT.US,D,20120914,000000,5.50967,5.55372,5.31402,5.33357,1792995.2428403,0
+NAT.US,D,20120917,000000,5.31402,5.32863,5.09406,5.1233,1768763.330038,0
+NAT.US,D,20120918,000000,5.15756,5.15756,5.00123,5.04034,2141144.9956196,0
+NAT.US,D,20120919,000000,5.04507,5.22098,5.04507,5.19174,1809051.3770574,0
+NAT.US,D,20120920,000000,5.17713,5.22098,5.13821,5.17713,901425.29694015,0
+NAT.US,D,20120921,000000,5.18681,5.24083,5.14315,5.14315,1638825.7791135,0
+NAT.US,D,20120924,000000,5.13821,5.22098,5.10868,5.15273,1303503.1670127,0
+NAT.US,D,20120925,000000,5.15756,5.20163,4.95727,4.97189,1179002.0181973,0
+NAT.US,D,20120926,000000,4.97189,5.0597,4.90335,4.97663,1153021.3254651,0
+NAT.US,D,20120927,000000,5.011,5.04992,4.96696,5.011,901564.74483768,0
+NAT.US,D,20120928,000000,4.97663,5.00123,4.92775,4.92775,901671.13841877,0
+NAT.US,D,20121001,000000,4.98157,4.99619,4.85445,4.87895,1179258.1891498,0
+NAT.US,D,20121002,000000,4.93288,4.96211,4.87895,4.94246,681933.27327022,0
+NAT.US,D,20121003,000000,4.97189,4.97189,4.86414,4.87411,935174.78698616,0
+NAT.US,D,20121004,000000,4.91806,4.91806,4.84458,4.91806,883797.01679676,0
+NAT.US,D,20121005,000000,4.95205,4.95205,4.76636,4.7862,2082219.4788577,0
+NAT.US,D,20121008,000000,4.76636,4.80547,4.6589,4.67351,1878564.6045583,0
+NAT.US,D,20121009,000000,4.70799,4.70799,4.56122,4.571,2005250.4371018,0
+NAT.US,D,20121010,000000,4.61001,4.67874,4.47351,4.53672,1877916.9465453,0
+NAT.US,D,20121011,000000,4.57593,4.61998,4.5466,4.56122,1197190.1558257,0
+NAT.US,D,20121012,000000,4.61998,4.66403,4.53672,4.55135,1867862.2366593,0
+NAT.US,D,20121015,000000,4.56606,4.58581,4.47351,4.49742,1153919.9896937,0
+NAT.US,D,20121016,000000,4.51233,4.52201,4.36537,4.40932,2213405.8631757,0
+NAT.US,D,20121017,000000,4.40932,4.42413,4.3707,4.4191,1409588.9297742,0
+NAT.US,D,20121018,000000,4.4191,4.52705,4.4191,4.43391,1251096.5812237,0
+NAT.US,D,20121019,000000,4.42413,4.43391,4.35104,4.37516,1217711.7216061,0
+NAT.US,D,20121022,000000,4.26808,4.33633,4.1554,4.2189,2349927.4207588,0
+NAT.US,D,20121023,000000,4.18483,4.2189,4.12112,4.13593,1669624.1384687,0
+NAT.US,D,20121024,000000,4.1554,4.23835,4.08685,4.18483,1052331.6798646,0
+NAT.US,D,20121025,000000,4.21396,4.22384,4.06758,4.09682,1188621.8572326,0
+NAT.US,D,20121026,000000,4.09682,4.13593,4.04774,4.05277,763451.41532793,0
+NAT.US,D,20121031,000000,4.05277,4.28715,4.05277,4.1065,1366477.8375403,0
+NAT.US,D,20121101,000000,4.1065,4.21396,4.09682,4.15055,1061319.3550978,0
+NAT.US,D,20121102,000000,4.18483,4.19944,4.12596,4.17494,978678.39922802,0
+NAT.US,D,20121105,000000,4.1703,4.307,4.16013,4.26304,903625.47487906,0
+NAT.US,D,20121106,000000,4.27272,4.38028,4.26808,4.33633,904815.43027137,0
+NAT.US,D,20121107,000000,4.30205,4.31183,4.1554,4.23835,1275088.8502317,0
+NAT.US,D,20121108,000000,4.22384,4.31696,4.19944,4.24832,1025879.9631231,0
+NAT.US,D,20121109,000000,4.22877,4.24832,4.17494,4.18483,921349.81912965,0
+NAT.US,D,20121112,000000,4.18483,4.24832,4.1554,4.1554,542533.92426096,0
+NAT.US,D,20121113,000000,4.1797,4.18483,4.0578,4.06758,844948.89843784,0
+NAT.US,D,20121114,000000,4.06255,4.08211,4.00872,4.03332,876023.05474594,0
+NAT.US,D,20121115,000000,4.03815,4.31696,4.03332,4.18976,2411156.4101986,0
+NAT.US,D,20121116,000000,4.20437,4.32665,4.20437,4.26808,1677736.9072632,0
+NAT.US,D,20121119,000000,4.33633,4.44882,4.33633,4.44389,2212772.6664261,0
+NAT.US,D,20121120,000000,4.44389,4.49742,4.37516,4.42413,1015101.1571171,0
+NAT.US,D,20121121,000000,4.4191,4.48765,4.37516,4.46848,767748.47646682,0
+NAT.US,D,20121123,000000,4.53179,4.66848,4.52201,4.66848,1323589.8619423,0
+NAT.US,D,20121126,000000,4.77129,4.77129,4.61495,4.67874,1704555.3203278,0
+NAT.US,D,20121127,000000,4.67874,4.77953,4.63295,4.68852,1550246.4087035,0
+NAT.US,D,20121128,000000,4.66848,4.68852,4.54244,4.60769,1396036.6600284,0
+NAT.US,D,20121129,000000,4.62802,4.66848,4.55735,4.59278,1035979.0897468,0
+NAT.US,D,20121130,000000,4.60769,4.61814,4.55232,4.58764,848924.71293872,0
+NAT.US,D,20121203,000000,4.59278,4.60769,4.51185,4.56247,883118.37036208,0
+NAT.US,D,20121204,000000,4.54244,4.58764,4.48175,4.51185,947516.44239184,0
+NAT.US,D,20121205,000000,4.51688,4.52201,4.3099,4.32016,1389597.2660044,0
+NAT.US,D,20121206,000000,4.30496,4.3099,4.12838,4.21406,1897370.4447254,0
+NAT.US,D,20121207,000000,4.21406,4.28473,4.21406,4.25966,894069.67858195,0
+NAT.US,D,20121210,000000,4.25966,4.28996,4.19393,4.23942,602512.0144125,0
+NAT.US,D,20121211,000000,4.23942,4.3099,4.17891,4.21406,1106982.8603303,0
+NAT.US,D,20121212,000000,4.23449,4.26459,4.12354,4.13342,1359651.0882452,0
+NAT.US,D,20121213,000000,4.12838,4.34059,4.11319,4.24958,1691766.3987027,0
+NAT.US,D,20121214,000000,4.25966,4.32016,4.22935,4.29982,894365.10153524,0
+NAT.US,D,20121217,000000,4.29982,4.44127,4.29982,4.43624,1171077.2458276,0
+NAT.US,D,20121218,000000,4.44127,4.58764,4.4163,4.58261,1595125.9068677,0
+NAT.US,D,20121219,000000,4.59278,4.59278,4.49674,4.52201,1029937.3804677,0
+NAT.US,D,20121220,000000,4.51688,4.52201,4.43149,4.46121,985423.54567923,0
+NAT.US,D,20121221,000000,4.4011,4.4163,4.28473,4.31493,1547723.9511791,0
+NAT.US,D,20121224,000000,4.27475,4.31493,4.23942,4.27998,617225.3170237,0
+NAT.US,D,20121226,000000,4.28996,4.30496,4.21406,4.25471,1132841.6652705,0
+NAT.US,D,20121227,000000,4.26459,4.33546,4.22935,4.26972,1286272.5716141,0
+NAT.US,D,20121228,000000,4.23449,4.29982,4.18889,4.19896,1503640.855452,0
+NAT.US,D,20121231,000000,4.18404,4.43149,4.17891,4.4163,2087579.44286,0
+NAT.US,D,20130102,000000,4.52723,4.52723,4.39587,4.44127,1415421.9836807,0
+NAT.US,D,20130103,000000,4.4464,4.47157,4.35046,4.39587,1116958.0332674,0
+NAT.US,D,20130104,000000,4.42617,4.65319,4.40584,4.61814,2574107.992628,0
+NAT.US,D,20130107,000000,4.66848,4.68359,4.54728,4.60275,1379711.9594901,0
+NAT.US,D,20130108,000000,4.59278,4.73906,4.59278,4.70373,1143689.6787515,0
+NAT.US,D,20130109,000000,4.72918,4.73906,4.59278,4.64834,887210.90791792,0
+NAT.US,D,20130110,000000,4.73906,4.81506,4.69355,4.79463,1031096.3474383,0
+NAT.US,D,20130111,000000,4.82493,4.85001,4.60769,4.61814,1324458.5706967,0
+NAT.US,D,20130114,000000,4.61814,4.65822,4.54244,4.56751,1197072.3998232,0
+NAT.US,D,20130115,000000,4.59753,4.59753,4.49181,4.50187,839986.61918032,0
+NAT.US,D,20130116,000000,4.56751,4.76433,4.47157,4.48175,720087.25098362,0
+NAT.US,D,20130117,000000,4.36537,4.56751,4.30496,4.34553,3114844.5884319,0
+NAT.US,D,20130118,000000,4.3553,4.36053,4.29519,4.34553,2177905.5273051,0
+NAT.US,D,20130122,000000,4.3553,4.50187,4.35046,4.49674,2097381.0806358,0
+NAT.US,D,20130123,000000,4.50187,4.54244,4.46121,4.48175,1126424.996089,0
+NAT.US,D,20130124,000000,4.47652,4.53236,4.45134,4.50187,1185696.5502265,0
+NAT.US,D,20130125,000000,4.52201,4.62802,4.49181,4.54728,1370593.0999386,0
+NAT.US,D,20130128,000000,4.5831,4.72705,4.5831,4.71689,1382300.5256474,0
+NAT.US,D,20130129,000000,4.7014,4.70643,4.61427,4.68097,1307242.4365615,0
+NAT.US,D,20130130,000000,4.67574,4.7014,4.53189,4.5681,2265464.3456945,0
+NAT.US,D,20130131,000000,4.5525,4.55763,4.40855,4.43944,1928106.8272372,0
+NAT.US,D,20130201,000000,4.47041,4.49597,4.44989,4.48581,917326.48904888,0
+NAT.US,D,20130204,000000,4.47554,4.51659,4.44989,4.47554,695082.69353422,0
+NAT.US,D,20130205,000000,4.48581,4.50109,4.44989,4.48581,841152.81678268,0
+NAT.US,D,20130206,000000,4.48581,4.5525,4.48048,4.53189,608327.50821348,0
+NAT.US,D,20130207,000000,4.5525,4.55763,4.45482,4.50109,721254.48153337,0
+NAT.US,D,20130208,000000,4.49597,4.54234,4.47554,4.50109,531904.8956265,0
+NAT.US,D,20130211,000000,4.52163,4.53189,4.48048,4.53189,662013.91581766,0
+NAT.US,D,20130212,000000,4.52676,4.62434,4.52163,4.5985,1185166.6482158,0
+NAT.US,D,20130213,000000,4.62434,4.70643,4.53702,4.55763,1356940.6342962,0
+NAT.US,D,20130214,000000,4.5525,4.58852,4.50109,4.53189,1189678.5624116,0
+NAT.US,D,20130215,000000,4.61427,4.61427,4.49597,4.50604,939861.26929079,0
+NAT.US,D,20130219,000000,4.50604,4.57283,4.48048,4.52676,1037165.946297,0
+NAT.US,D,20130220,000000,4.53189,4.57826,4.44989,4.46499,1358764.8193854,0
+NAT.US,D,20130221,000000,4.50604,4.5985,4.47041,4.54234,1870313.4208137,0
+NAT.US,D,20130222,000000,4.58852,4.62434,4.52163,4.61427,1290773.1233887,0
+NAT.US,D,20130225,000000,4.62434,4.7837,4.61427,4.7528,2399965.4581844,0
+NAT.US,D,20130226,000000,4.78863,4.80944,4.57283,4.61427,1282172.8034267,0
+NAT.US,D,20130227,000000,4.61427,4.71176,4.5831,4.67574,757822.88500439,0
+NAT.US,D,20130228,000000,4.67574,4.67574,4.57826,4.59355,857067.43720747,0
+NAT.US,D,20130301,000000,4.57283,4.62434,4.54728,4.57283,775159.87398406,0
+NAT.US,D,20130304,000000,4.57826,4.5985,4.49074,4.51127,1137045.7611444,0
+NAT.US,D,20130305,000000,4.52163,4.5985,4.51127,4.56277,1122949.1281246,0
+NAT.US,D,20130306,000000,4.57283,4.62434,4.56277,4.58852,991415.67348374,0
+NAT.US,D,20130307,000000,4.5831,4.5985,4.56277,4.57283,559809.96934465,0
+NAT.US,D,20130308,000000,4.61427,4.72705,4.59355,4.67574,1387873.2768119,0
+NAT.US,D,20130311,000000,4.67574,4.68592,4.62434,4.65,731019.96615047,0
+NAT.US,D,20130312,000000,4.63964,4.65494,4.58852,4.61427,672356.81802533,0
+NAT.US,D,20130313,000000,4.60866,4.68592,4.5985,4.68097,783549.47267881,0
+NAT.US,D,20130314,000000,4.68097,4.80402,4.68097,4.79405,1331476.4152586,0
+NAT.US,D,20130315,000000,4.80402,4.90693,4.78863,4.84535,1541284.5571552,0
+NAT.US,D,20130318,000000,4.92755,5.12776,4.91206,5.0354,2264489.2433593,0
+NAT.US,D,20130319,000000,5.13308,5.28197,5.09716,5.12776,2568132.3919818,0
+NAT.US,D,20130320,000000,5.18459,5.30801,5.11235,5.26165,1628542.7878544,0
+NAT.US,D,20130321,000000,5.26165,5.51906,5.1384,5.46707,2289944.1658702,0
+NAT.US,D,20130322,000000,5.50793,5.96023,5.48218,5.72934,5889725.5321435,0
+NAT.US,D,20130325,000000,5.88384,6.13971,5.73872,6.04261,2998583.2609398,0
+NAT.US,D,20130326,000000,6.06256,6.16643,5.70397,5.78577,2360019.3167509,0
+NAT.US,D,20130327,000000,5.83679,6.04774,5.79072,6.01676,1739781.9251404,0
+NAT.US,D,20130328,000000,6.0372,6.07863,5.90882,5.93447,1765758.486083,0
+NAT.US,D,20130401,000000,5.90882,5.93447,5.53901,5.66254,2500543.5454669,0
+NAT.US,D,20130402,000000,5.00964,5.12263,4.98428,5.05592,22789226.172279,0
+NAT.US,D,20130403,000000,5.06134,5.06134,4.93278,4.96327,4341095.6861042,0
+NAT.US,D,20130404,000000,4.97896,5.00964,4.93278,4.97896,2660399.3845711,0
+NAT.US,D,20130405,000000,4.94816,5.03046,4.93278,4.98903,1695635.8196225,0
+NAT.US,D,20130408,000000,4.97896,5.0354,4.9532,4.97896,1286937.7897327,0
+NAT.US,D,20130409,000000,4.98428,5.08681,4.94284,5.07664,1954457.3151347,0
+NAT.US,D,20130410,000000,5.07664,5.12776,5.01487,5.05592,2514036.9372115,0
+NAT.US,D,20130411,000000,5.07121,5.08681,4.96327,5.01487,1284887.3891653,0
+NAT.US,D,20130412,000000,4.97896,5.05088,4.93278,4.99948,1347311.4987344,0
+NAT.US,D,20130415,000000,4.97363,4.99948,4.67574,4.68097,2957527.7340102,0
+NAT.US,D,20130416,000000,4.7837,4.87595,4.69115,4.74768,2295634.6730372,0
+NAT.US,D,20130417,000000,4.71176,4.71689,4.57283,4.67574,2228304.0633696,0
+NAT.US,D,20130418,000000,4.68097,4.72705,4.5985,4.67574,1068364.0562918,0
+NAT.US,D,20130419,000000,4.69115,4.7528,4.60866,4.69618,1289129.7040925,0
+NAT.US,D,20130422,000000,4.71176,4.74768,4.63964,4.66055,890610.33777565,0
+NAT.US,D,20130423,000000,4.65494,4.7014,4.62957,4.67061,1661790.2654693,0
+NAT.US,D,20130424,000000,4.65,4.71689,4.64505,4.69618,1174053.1672558,0
+NAT.US,D,20130425,000000,4.7014,4.82987,4.7014,4.74265,1325387.1903994,0
+NAT.US,D,20130426,000000,4.76888,4.77372,4.63267,4.7165,1547902.6510775,0
+NAT.US,D,20130429,000000,4.7165,4.78969,4.70063,4.73722,1424464.4051255,0
+NAT.US,D,20130430,000000,4.71119,4.74265,4.62763,4.6588,3299817.5762509,0
+NAT.US,D,20130501,000000,4.63808,4.66925,4.49142,4.49674,2359018.3907307,0
+NAT.US,D,20130502,000000,4.50709,4.67962,4.50709,4.56461,1569727.7964631,0
+NAT.US,D,20130503,000000,4.58581,4.63808,4.52298,4.5282,1420697.2459972,0
+NAT.US,D,20130506,000000,4.53324,4.62221,4.50709,4.55416,1136741.0416646,0
+NAT.US,D,20130507,000000,4.55948,4.57536,4.49674,4.51262,1894035.0576058,0
+NAT.US,D,20130508,000000,4.51262,4.56461,4.49674,4.5282,1317086.4251802,0
+NAT.US,D,20130509,000000,4.53324,4.5437,4.44447,4.48106,1601528.1147858,0
+NAT.US,D,20130510,000000,4.47071,4.57536,4.46025,4.50709,1360326.6358377,0
+NAT.US,D,20130513,000000,4.50709,4.63267,4.46025,4.52298,1493709.0663052,0
+NAT.US,D,20130514,000000,4.54903,4.64331,4.50709,4.53324,1747996.9557264,0
+NAT.US,D,20130515,000000,4.50709,4.75823,4.49674,4.6588,3727279.0954648,0
+NAT.US,D,20130516,000000,4.64331,4.6588,4.50709,4.58029,2529856.5264765,0
+NAT.US,D,20130517,000000,4.57023,4.66925,4.5437,4.66925,1919731.6898059,0
+NAT.US,D,20130520,000000,4.66925,4.74265,4.62763,4.6588,1514271.9499812,0
+NAT.US,D,20130521,000000,4.68504,4.88369,4.6588,4.83694,2716963.5836014,0
+NAT.US,D,20130522,000000,4.84738,4.88369,4.6016,4.64844,2073839.1766894,0
+NAT.US,D,20130523,000000,4.58581,4.64331,4.54903,4.62763,1213487.9997318,0
+NAT.US,D,20130524,000000,4.61708,4.69549,4.59084,4.61708,948613.43251913,0
+NAT.US,D,20130528,000000,4.66925,4.66925,4.54903,4.58029,1272251.3437537,0
+NAT.US,D,20130529,000000,4.54903,4.63808,4.50709,4.6016,1611178.9422427,0
+NAT.US,D,20130530,000000,4.59084,4.59084,4.46538,4.49142,1747028.0510753,0
+NAT.US,D,20130531,000000,4.46257,4.48368,4.3404,4.38261,2038242.7767115,0
+NAT.US,D,20130603,000000,4.38192,4.43944,4.32936,4.40778,1677784.4228431,0
+NAT.US,D,20130604,000000,4.40255,4.41862,4.34503,4.36082,824376.71823535,0
+NAT.US,D,20130605,000000,4.34503,4.3921,4.34,4.3555,1066462.4001483,0
+NAT.US,D,20130606,000000,4.34,4.4131,4.34,4.37641,849406.06642207,0
+NAT.US,D,20130607,000000,4.3921,4.41862,4.3555,4.37147,825422.06099317,0
+NAT.US,D,20130610,000000,4.38192,4.44447,4.36596,4.41862,688802.37340813,0
+NAT.US,D,20130611,000000,4.38687,4.38687,4.29306,4.30865,1016731.1480973,0
+NAT.US,D,20130612,000000,4.32936,4.41862,4.27718,4.28241,1175791.6177118,0
+NAT.US,D,20130613,000000,4.29809,4.38192,4.27195,4.35046,839600.29685678,0
+NAT.US,D,20130614,000000,4.34503,4.37147,4.27718,4.28241,685968.99871967,0
+NAT.US,D,20130617,000000,4.31386,4.4131,4.28734,4.35046,961631.66846472,0
+NAT.US,D,20130618,000000,4.34,4.36596,4.27195,4.31939,942234.98239107,0
+NAT.US,D,20130619,000000,4.30342,4.32936,4.2613,4.2613,989521.24797203,0
+NAT.US,D,20130620,000000,4.25617,4.25617,4.10456,4.12557,2212039.2737798,0
+NAT.US,D,20130621,000000,4.16739,4.20399,4.12557,4.13613,1272418.6812308,0
+NAT.US,D,20130624,000000,4.12044,4.12044,3.81694,3.86922,2104724.3036253,0
+NAT.US,D,20130625,000000,3.9216,4.0003,3.82237,3.8485,1367819.6361987,0
+NAT.US,D,20130626,000000,3.86922,3.91637,3.73882,3.7544,1709303.7794759,0
+NAT.US,D,20130627,000000,3.76999,3.83272,3.66001,3.74395,1953864.4033333,0
+NAT.US,D,20130628,000000,3.73882,3.97397,3.72274,3.95809,1849972.6208264,0
+NAT.US,D,20130701,000000,3.96874,4.05239,3.9216,3.95306,808752.35602691,0
+NAT.US,D,20130702,000000,3.94783,4.01028,3.9216,3.94231,1196377.2262303,0
+NAT.US,D,20130703,000000,3.94231,3.97397,3.86428,3.93718,978556.5114361,0
+NAT.US,D,20130705,000000,4.03128,4.03128,3.9216,3.98965,1167769.7482876,0
+NAT.US,D,20130708,000000,3.99468,4.08888,3.96874,4.08375,980798.00727056,0
+NAT.US,D,20130709,000000,4.10456,4.21958,4.07852,4.19867,1914858.2440239,0
+NAT.US,D,20130710,000000,4.21958,4.26692,4.17262,4.25617,1747667.4455092,0
+NAT.US,D,20130711,000000,4.27718,4.32432,4.24039,4.31386,1327227.9026469,0
+NAT.US,D,20130712,000000,4.30865,4.41862,4.30865,4.35046,1007642.2440201,0
+NAT.US,D,20130715,000000,4.35046,4.4131,4.31386,4.39751,1148187.1316839,0
+NAT.US,D,20130716,000000,4.40255,4.50709,4.39751,4.43944,1393157.8356548,0
+NAT.US,D,20130717,000000,4.48106,4.5282,4.43391,4.44999,907482.50043018,0
+NAT.US,D,20130718,000000,4.45492,4.51785,4.44999,4.48619,844895.1851736,0
+NAT.US,D,20130719,000000,4.49142,4.69027,4.49142,4.62763,1919312.3131659,0
+NAT.US,D,20130722,000000,4.63267,4.82076,4.63267,4.79996,2544029.5976031,0
+NAT.US,D,20130723,000000,5.21847,5.35923,5.07712,5.2233,10538911.20538,0
+NAT.US,D,20130724,000000,5.28101,5.35458,5.21847,5.35458,4404437.0529548,0
+NAT.US,D,20130725,000000,5.33842,5.36475,5.22873,5.35923,2949351.9554251,0
+NAT.US,D,20130726,000000,5.34915,5.47491,5.26581,5.31247,2705567.0750569,0
+NAT.US,D,20130729,000000,5.39709,5.39709,5.28604,5.33899,1599359.9582158,0
+NAT.US,D,20130730,000000,5.31247,5.32312,5.07334,5.10539,2627356.4305393,0
+NAT.US,D,20130731,000000,5.07867,5.14789,4.96724,5.03637,1950538.3127401,0
+NAT.US,D,20130801,000000,5.07334,5.17963,5.06811,5.07867,1136784.425455,0
+NAT.US,D,20130802,000000,5.07334,5.10007,4.94081,4.98844,1815441.1896068,0
+NAT.US,D,20130805,000000,4.98322,5.0416,4.97246,4.999,1161836.4984842,0
+NAT.US,D,20130806,000000,4.98844,5.0201,4.7865,4.83441,2324118.1972932,0
+NAT.US,D,20130807,000000,4.8076,4.84488,4.72812,4.8291,1518637.1856478,0
+NAT.US,D,20130808,000000,4.87692,4.92997,4.82358,4.83974,943696.60294674,0
+NAT.US,D,20130809,000000,4.82358,5.06279,4.81322,5.04672,1909495.1811793,0
+NAT.US,D,20130812,000000,4.99367,5.2539,4.88737,5.16386,3222241.1614301,0
+NAT.US,D,20130813,000000,4.92475,4.99367,4.63237,4.74942,5816239.588984,0
+NAT.US,D,20130814,000000,4.74389,4.77072,4.5952,4.68039,2359066.939258,0
+NAT.US,D,20130815,000000,4.63237,4.7228,4.574,4.659,1383741.4872552,0
+NAT.US,D,20130816,000000,4.62734,4.65367,4.38261,4.45715,3017017.2400469,0
+NAT.US,D,20130819,000000,4.43072,4.49965,4.27669,4.30322,1774118.1293035,0
+NAT.US,D,20130820,000000,4.29779,4.30855,4.13313,4.13836,4130672.9405111,0
+NAT.US,D,20130821,000000,4.1279,4.40419,4.1064,4.24475,3212888.8557687,0
+NAT.US,D,20130822,000000,4.26053,4.4892,4.25539,4.47332,1534942.2601857,0
+NAT.US,D,20130823,000000,4.49965,4.50498,4.32965,4.40914,989874.51597912,0
+NAT.US,D,20130826,000000,4.43072,4.43585,4.20757,4.22335,2146002.9471909,0
+NAT.US,D,20130827,000000,4.1491,4.37757,4.1279,4.14397,3305593.8180511,0
+NAT.US,D,20130828,000000,4.18104,4.35104,4.17039,4.20757,2314014.9388799,0
+NAT.US,D,20130829,000000,4.20224,4.22335,4.12257,4.14397,1682493.6299902,0
+NAT.US,D,20130830,000000,4.11725,4.17039,4.06401,4.08539,1280629.5800272,0
+NAT.US,D,20130903,000000,4.11182,4.14397,4.08007,4.11725,1969161.3212193,0
+NAT.US,D,20130904,000000,4.11182,4.28192,4.1064,4.14397,2872951.0347332,0
+NAT.US,D,20130905,000000,4.14397,4.31939,4.14397,4.22877,2662190.515344,0
+NAT.US,D,20130906,000000,4.30322,4.38261,4.25018,4.29779,1603285.1582946,0
+NAT.US,D,20130909,000000,4.30855,4.54234,4.30855,4.41997,1746552.8952763,0
+NAT.US,D,20130910,000000,4.43585,4.46257,4.30855,4.38793,1480402.638038,0
+NAT.US,D,20130911,000000,4.37206,4.48368,4.37206,4.40419,1263619.0024225,0
+NAT.US,D,20130912,000000,4.39335,4.43072,4.27669,4.28696,1128976.3761403,0
+NAT.US,D,20130913,000000,4.28192,4.35627,4.22877,4.23932,1044966.76498,0
+NAT.US,D,20130916,000000,4.28192,4.32442,4.23932,4.28696,1209468.8014406,0
+NAT.US,D,20130917,000000,4.27669,4.32442,4.27098,4.30322,1079766.7625207,0
+NAT.US,D,20130918,000000,4.29779,4.36673,4.22335,4.31939,1562989.8806436,0
+NAT.US,D,20130919,000000,4.30855,4.49965,4.30855,4.47332,2191167.5388345,0
+NAT.US,D,20130920,000000,4.49965,4.574,4.25018,4.29779,2195862.2847183,0
+NAT.US,D,20130923,000000,4.28192,4.45192,4.25539,4.34572,1323081.6518269,0
+NAT.US,D,20130924,000000,4.32965,4.37757,4.25539,4.28192,919216.78277104,0
+NAT.US,D,20130925,000000,4.30322,4.78127,4.30322,4.73859,5245662.1760547,0
+NAT.US,D,20130926,000000,4.78127,4.8291,4.58968,4.659,2138724.7998868,0
+NAT.US,D,20130927,000000,4.61098,4.61098,4.41997,4.47835,1663526.6500305,0
+NAT.US,D,20130930,000000,4.38261,4.4464,4.31386,4.37757,1354696.0396195,0
+NAT.US,D,20131001,000000,4.3614,4.43072,4.33507,4.39887,1851925.9243392,0
+NAT.US,D,20131002,000000,4.37206,4.37206,4.30855,4.34572,1152601.9488252,0
+NAT.US,D,20131003,000000,4.32442,4.33507,4.25018,4.30855,2121374.3825912,0
+NAT.US,D,20131004,000000,4.29779,4.35104,4.25018,4.28696,743618.82545605,0
+NAT.US,D,20131007,000000,4.25018,4.32442,4.25018,4.28192,994759.32418246,0
+NAT.US,D,20131008,000000,4.30322,4.31939,4.20224,4.21803,1489348.9953756,0
+NAT.US,D,20131009,000000,4.21803,4.25018,4.17039,4.18104,1144278.4587634,0
+NAT.US,D,20131010,000000,4.22335,4.36673,4.22335,4.28696,1180654.7340199,0
+NAT.US,D,20131011,000000,4.29247,4.3614,4.27098,4.34572,924362.92666382,0
+NAT.US,D,20131014,000000,4.29779,4.40914,4.29779,4.39335,778405.39468079,0
+NAT.US,D,20131015,000000,4.37206,4.49442,4.37206,4.4251,1416473.5241229,0
+NAT.US,D,20131016,000000,4.4251,4.49442,4.37206,4.46799,1267393.3921825,0
+NAT.US,D,20131017,000000,4.47332,4.574,4.44117,4.47835,1069399.0695757,0
+NAT.US,D,20131018,000000,4.51572,4.58968,4.45192,4.56335,1370502.2005684,0
+NAT.US,D,20131021,000000,4.55309,4.5952,4.47332,4.50498,1174288.6792606,0
+NAT.US,D,20131022,000000,4.51572,4.5952,4.51572,4.5952,1258654.6572703,0
+NAT.US,D,20131023,000000,4.56867,4.58968,4.4892,4.49442,787622.38423426,0
+NAT.US,D,20131024,000000,4.4892,4.53139,4.43585,4.45715,816933.29934905,0
+NAT.US,D,20131025,000000,4.48368,4.56867,4.45192,4.55793,932142.0534516,0
+NAT.US,D,20131028,000000,4.54234,4.58968,4.39335,4.41997,1014574.3539487,0
+NAT.US,D,20131029,000000,4.4464,4.49965,4.36673,4.49442,1053002.0627202,0
+NAT.US,D,20131030,000000,4.48368,4.48368,4.38261,4.4251,729052.20137412,0
+NAT.US,D,20131031,000000,4.40914,4.43585,4.27669,4.33507,1185508.5538016,0
+NAT.US,D,20131101,000000,4.34572,4.51572,4.30322,4.48368,1588162.8085174,0
+NAT.US,D,20131104,000000,4.51572,4.52636,4.37206,4.51572,1047385.9277654,0
+NAT.US,D,20131105,000000,4.4892,4.66471,4.4892,4.58484,1524084.9501782,0
+NAT.US,D,20131106,000000,4.5952,4.61098,4.41474,4.45715,795299.2492305,0
+NAT.US,D,20131107,000000,4.46799,4.48368,4.35104,4.35104,1063324.3059802,0
+NAT.US,D,20131108,000000,4.35627,4.55793,4.35627,4.47835,1235500.1085948,0
+NAT.US,D,20131111,000000,4.47835,4.8291,4.46799,4.8076,2551898.5908137,0
+NAT.US,D,20131112,000000,4.8076,4.86607,4.57943,4.64321,1642541.2908723,0
+NAT.US,D,20131113,000000,4.63237,4.75455,4.62201,4.71205,952857.81334118,0
+NAT.US,D,20131114,000000,4.71205,4.74942,4.61098,4.7014,1042473.2299825,0
+NAT.US,D,20131115,000000,4.68039,4.7865,4.64844,4.74942,1053089.8632484,0
+NAT.US,D,20131118,000000,4.74389,4.79705,4.574,4.60613,1175898.0112929,0
+NAT.US,D,20131119,000000,4.58968,4.71738,4.55309,4.5952,1069057.1639899,0
+NAT.US,D,20131120,000000,4.58484,4.65367,4.51572,4.58968,667238.56371203,0
+NAT.US,D,20131121,000000,4.5952,4.74942,4.58968,4.71738,1179998.8124279,0
+NAT.US,D,20131122,000000,4.19673,4.28696,4.19673,4.25018,16534426.044386,0
+NAT.US,D,20131125,000000,4.25018,4.28696,4.22877,4.22877,4010153.8038808,0
+NAT.US,D,20131126,000000,4.22877,4.27215,4.11463,4.20709,3677697.6207851,0
+NAT.US,D,20131127,000000,4.22877,4.26692,4.14735,4.20147,2960774.2876544,0
+NAT.US,D,20131129,000000,4.36973,4.51068,4.29392,4.39151,5080432.9446322,0
+NAT.US,D,20131202,000000,4.41871,4.43458,4.28289,4.35889,3046035.8310505,0
+NAT.US,D,20131203,000000,4.3372,4.45115,4.29925,4.3643,3454332.0444057,0
+NAT.US,D,20131204,000000,4.37486,4.58087,4.35889,4.53769,4339559.6933365,0
+NAT.US,D,20131205,000000,4.53256,4.63538,4.53256,4.57032,2646170.5342855,0
+NAT.US,D,20131206,000000,4.58087,4.60808,4.3372,4.34804,2903720.4715617,0
+NAT.US,D,20131209,000000,4.34804,4.37486,4.21773,4.27215,3141226.0647511,0
+NAT.US,D,20131210,000000,4.29925,4.35356,4.25578,4.30458,2129787.7390758,0
+NAT.US,D,20131211,000000,4.3372,4.35356,4.23962,4.27215,1951569.1942346,0
+NAT.US,D,20131212,000000,4.27215,4.43458,4.26111,4.386,2327025.9441937,0
+NAT.US,D,20131213,000000,4.38057,4.51611,4.38057,4.48358,2264896.2246305,0
+NAT.US,D,20131216,000000,4.49984,4.58668,4.41871,4.46751,2205140.2181677,0
+NAT.US,D,20131217,000000,4.44563,4.4891,4.413,4.42385,2503936.7776403,0
+NAT.US,D,20131218,000000,4.42385,4.46751,4.31542,4.40748,2678886.0439949,0
+NAT.US,D,20131219,000000,4.36973,4.66781,4.36973,4.66229,3655040.9527512,0
+NAT.US,D,20131220,000000,4.67323,4.98767,4.67323,4.91177,6894760.6169534,0
+NAT.US,D,20131223,000000,5.00945,5.32903,4.96608,5.26958,5610495.0621164,0
+NAT.US,D,20131224,000000,5.28604,5.35138,5.21576,5.24818,1704252.6667428,0
+NAT.US,D,20131226,000000,5.25322,5.38933,5.22611,5.25903,2243885.0417877,0
+NAT.US,D,20131227,000000,5.31285,5.33996,5.05292,5.25322,2683997.0676765,0
+NAT.US,D,20131230,000000,5.22611,5.35138,5.12321,5.1719,2095236.6818558,0
+NAT.US,D,20131231,000000,5.1719,5.33996,5.1719,5.25883,1609577.8737894,0
+NAT.US,D,20140102,000000,5.2206,5.26958,5.06909,5.1993,2705985.4187494,0
+NAT.US,D,20140103,000000,5.18836,5.24238,5.10695,5.1993,2289354.3529111,0
+NAT.US,D,20140106,000000,5.23696,5.50793,5.17751,5.49738,4313456.079865,0
+NAT.US,D,20140107,000000,5.53591,5.63862,5.39989,5.57336,4403873.0636803,0
+NAT.US,D,20140108,000000,5.58432,5.62788,5.51393,5.57937,2681635.7499448,0
+NAT.US,D,20140109,000000,5.36156,5.53591,5.02571,5.19377,6819380.2482821,0
+NAT.US,D,20140110,000000,5.28042,5.35642,5.07993,5.34548,4098418.1253372,0
+NAT.US,D,20140113,000000,5.34548,5.42128,5.21576,5.27501,2869341.9165556,0
+NAT.US,D,20140114,000000,5.30249,5.38933,5.23696,5.32903,2105394.6864809,0
+NAT.US,D,20140115,000000,5.41073,5.52478,5.31818,5.43764,4035321.5670177,0
+NAT.US,D,20140116,000000,5.64317,6.0948,5.64317,6.02296,10001288.945955,0
+NAT.US,D,20140117,000000,5.99585,6.31611,5.97398,6.12064,7768838.6317655,0
+NAT.US,D,20140121,000000,6.20709,6.83559,6.19693,6.79919,11231045.867066,0
+NAT.US,D,20140122,000000,6.79919,6.82513,6.38696,6.49937,6260781.9262249,0
+NAT.US,D,20140123,000000,6.3919,6.50604,6.17912,6.19693,4425853.1511743,0
+NAT.US,D,20140124,000000,6.17524,6.18541,5.77328,6.00147,5680850.1417395,0
+NAT.US,D,20140127,000000,5.99072,6.09828,5.79604,5.98046,3228350.0122898,0
+NAT.US,D,20140128,000000,5.99585,6.20709,5.98569,6.0948,2511098.2018894,0
+NAT.US,D,20140129,000000,6.0125,6.07736,5.91453,5.98046,2564021.2613729,0
+NAT.US,D,20140130,000000,5.97398,6.0948,5.93118,5.94735,2036087.0155104,0
+NAT.US,D,20140131,000000,5.80572,5.99013,5.77358,5.93071,2450188.3931929,0
+NAT.US,D,20140203,000000,5.91453,5.92615,5.47598,5.55129,4453831.564157,0
+NAT.US,D,20140204,000000,5.55711,5.63862,5.43251,5.48664,3080490.8241633,0
+NAT.US,D,20140205,000000,5.49738,5.51393,5.31818,5.43764,3308088.3859959,0
+NAT.US,D,20140206,000000,5.43764,5.66534,5.43764,5.61674,2275478.7706325,0
+NAT.US,D,20140207,000000,5.62788,5.74695,5.53591,5.55129,1692301.4654502,0
+NAT.US,D,20140210,000000,5.53591,5.63862,5.23163,5.25322,4670907.5238837,0
+NAT.US,D,20140211,000000,5.26958,5.49224,5.20443,5.38353,2796419.9626705,0
+NAT.US,D,20140212,000000,5.37792,5.49738,5.31818,5.41073,2023719.5364199,0
+NAT.US,D,20140213,000000,5.37792,5.50261,5.34548,5.48664,1538897.4157388,0
+NAT.US,D,20140214,000000,5.48664,5.50261,5.38933,5.47027,1411683.7470795,0
+NAT.US,D,20140218,000000,5.48664,5.54133,5.41024,5.43194,1799612.3038153,0
+NAT.US,D,20140219,000000,5.40444,5.42641,5.25613,5.25613,2425014.4323716,0
+NAT.US,D,20140220,000000,5.27278,5.41024,5.26165,5.39863,1439732.4004846,0
+NAT.US,D,20140221,000000,5.41024,5.61257,5.41024,5.58034,3167239.8117997,0
+NAT.US,D,20140224,000000,5.61257,5.74986,5.5967,5.5967,1797225.162399,0
+NAT.US,D,20140225,000000,5.5906,5.63504,5.51431,5.58547,893650.30194194,0
+NAT.US,D,20140226,000000,5.58034,5.7059,5.43707,5.60706,2028909.0641032,0
+NAT.US,D,20140227,000000,5.61257,5.72817,5.55837,5.68994,1589415.7737005,0
+NAT.US,D,20140228,000000,5.68441,6.01366,5.6785,5.79962,2563504.7876784,0
+NAT.US,D,20140303,000000,5.74434,5.86023,5.64027,5.73418,1271497.2921597,0
+NAT.US,D,20140304,000000,5.80989,5.9914,5.79429,5.86991,1967730.6890853,0
+NAT.US,D,20140305,000000,5.86023,5.95829,5.8274,5.90321,1063878.9987281,0
+NAT.US,D,20140306,000000,5.93118,5.95829,5.68994,5.8213,1649755.3954381,0
+NAT.US,D,20140307,000000,5.83283,5.84289,5.66795,5.68441,980433.37684219,0
+NAT.US,D,20140310,000000,5.65082,5.6728,5.55837,5.61257,985291.32841342,0
+NAT.US,D,20140311,000000,5.6028,5.83283,5.55837,5.6455,1455165.6674262,0
+NAT.US,D,20140312,000000,5.6028,5.6028,5.49224,5.55837,1482073.9469138,0
+NAT.US,D,20140313,000000,5.55837,5.62363,5.39359,5.46455,1881346.3318773,0
+NAT.US,D,20140314,000000,5.44277,5.55285,5.43194,5.49224,630938.72656218,0
+NAT.US,D,20140317,000000,5.51993,5.5906,5.50861,5.52478,798986.8714098,0
+NAT.US,D,20140318,000000,5.54133,5.71113,5.5363,5.6455,933239.04357888,0
+NAT.US,D,20140319,000000,5.62971,5.68994,5.54133,5.55837,1098382.5403682,0
+NAT.US,D,20140320,000000,5.5363,5.58034,5.47598,5.52478,633724.58567075,0
+NAT.US,D,20140321,000000,5.5634,5.65683,5.5363,5.54675,1245489.7427954,0
+NAT.US,D,20140324,000000,5.55285,5.56873,5.37695,5.45904,1255041.4073029,0
+NAT.US,D,20140325,000000,5.48101,5.73872,5.48101,5.63504,2723438.0978367,0
+NAT.US,D,20140326,000000,5.6785,5.68441,5.42061,5.43194,1710861.4641386,0
+NAT.US,D,20140327,000000,5.42641,5.51993,5.39359,5.42061,1290168.849166,0
+NAT.US,D,20140328,000000,5.43194,5.61257,5.43194,5.51431,1102049.5035996,0
+NAT.US,D,20140331,000000,5.54133,5.54133,5.33842,5.39863,3498683.706454,0
+NAT.US,D,20140401,000000,5.42061,5.44839,5.29988,5.39359,2020586.6069887,0
+NAT.US,D,20140402,000000,5.44277,5.52478,5.41024,5.46455,2434013.470026,0
+NAT.US,D,20140403,000000,5.50308,5.50308,5.35487,5.366,1242525.1837885,0
+NAT.US,D,20140404,000000,5.40444,5.50861,5.33309,5.38237,1441293.1839897,0
+NAT.US,D,20140407,000000,5.35487,5.37695,5.17393,5.19029,2372271.1057337,0
+NAT.US,D,20140408,000000,4.66907,4.70759,4.61446,4.66385,24151309.851626,0
+NAT.US,D,20140409,000000,4.68542,4.77352,4.6802,4.72415,6743211.7407528,0
+NAT.US,D,20140410,000000,4.75165,4.76259,4.66385,4.66385,3449326.3813579,0
+NAT.US,D,20140411,000000,4.65812,4.74052,4.60866,4.64148,2933090.2646776,0
+NAT.US,D,20140414,000000,4.69655,4.72948,4.59771,4.63092,3189020.5404475,0
+NAT.US,D,20140415,000000,4.64148,4.69115,4.54302,4.59771,4277839.0209394,0
+NAT.US,D,20140416,000000,4.65261,4.74612,4.63625,4.72948,2622137.9803292,0
+NAT.US,D,20140417,000000,4.70759,4.78437,4.70198,4.75677,2455737.3865674,0
+NAT.US,D,20140421,000000,4.80092,4.89425,4.79569,4.86656,3764737.8995852,0
+NAT.US,D,20140422,000000,4.89425,4.89425,4.80092,4.84458,2662765.8670397,0
+NAT.US,D,20140423,000000,4.82841,4.8502,4.75165,4.76259,2083683.1653081,0
+NAT.US,D,20140424,000000,4.80092,4.82281,4.72415,4.75677,2068177.5920494,0
+NAT.US,D,20140425,000000,4.75677,4.80092,4.65261,4.66907,1859425.1223846,0
+NAT.US,D,20140428,000000,4.70198,4.71854,4.57593,4.59771,3766310.0455114,0
+NAT.US,D,20140429,000000,4.59771,4.72415,4.59771,4.68542,2000795.3350124,0
+NAT.US,D,20140430,000000,4.65812,4.75677,4.61446,4.73509,3953666.0429572,0
+NAT.US,D,20140501,000000,4.71302,4.76259,4.65261,4.6802,1890127.4176326,0
+NAT.US,D,20140502,000000,4.6802,4.80092,4.6802,4.70198,1653688.8590961,0
+NAT.US,D,20140505,000000,4.68542,4.68542,4.63092,4.67468,1047407.6196605,0
+NAT.US,D,20140506,000000,4.66385,4.74052,4.63092,4.63092,1822080.9754243,0
+NAT.US,D,20140507,000000,4.65812,4.66907,4.59249,4.62521,2187507.8062347,0
+NAT.US,D,20140508,000000,4.63092,4.66907,4.40574,4.41117,4071740.1931173,0
+NAT.US,D,20140509,000000,4.4224,4.51562,4.395,4.50459,2298836.8099436,0
+NAT.US,D,20140512,000000,4.62521,4.75165,4.58726,4.74612,5328857.8246725,0
+NAT.US,D,20140513,000000,4.76297,5.06715,4.75697,5.04489,6356113.6737179,0
+NAT.US,D,20140514,000000,5.0502,5.0502,4.79676,4.8079,3906059.5636857,0
+NAT.US,D,20140515,000000,4.8079,4.84158,4.71786,4.76879,2097081.5258929,0
+NAT.US,D,20140516,000000,4.76879,4.82493,4.67265,4.67846,2882752.672509,0
+NAT.US,D,20140519,000000,4.69531,4.84158,4.66694,4.79086,1995501.4796429,0
+NAT.US,D,20140520,000000,4.79086,4.79086,4.65009,4.68397,1979279.0408962,0
+NAT.US,D,20140521,000000,4.71205,4.7348,4.65009,4.68969,1451398.5082977,0
+NAT.US,D,20140522,000000,4.68969,4.71205,4.65009,4.66694,2135198.3175002,0
+NAT.US,D,20140523,000000,4.68969,4.7348,4.66694,4.70643,1776116.8825014,0
+NAT.US,D,20140527,000000,4.74612,4.77982,4.69531,4.76879,2108625.7459141,0
+NAT.US,D,20140528,000000,4.77391,4.79086,4.72357,4.74612,1798458.5015816,0
+NAT.US,D,20140529,000000,4.74052,4.79676,4.70643,4.74052,1324862.4531258,0
+NAT.US,D,20140530,000000,4.72357,4.72928,4.58252,4.61059,2439942.5880396,0
+NAT.US,D,20140602,000000,4.67265,4.72928,4.60507,4.69531,3004198.3629473,0
+NAT.US,D,20140603,000000,4.68969,4.71205,4.5713,4.62773,1581381.5089075,0
+NAT.US,D,20140604,000000,4.62211,4.76297,4.5713,4.71786,1941758.2599324,0
+NAT.US,D,20140605,000000,4.75697,4.8533,4.66162,4.79086,2143630.2670379,0
+NAT.US,D,20140606,000000,4.82493,4.86414,4.80247,4.84748,1464339.2731893,0
+NAT.US,D,20140609,000000,4.87547,4.91516,4.80247,4.83054,1428344.1555193,0
+NAT.US,D,20140610,000000,4.8079,4.90374,4.80247,4.8533,1585533.9574119,0
+NAT.US,D,20140611,000000,4.84748,4.87547,4.76297,4.81941,1965017.1362941,0
+NAT.US,D,20140612,000000,4.84748,4.94866,4.8138,4.93181,2712675.8189891,0
+NAT.US,D,20140613,000000,4.9714,5.04489,4.94866,5.011,2336793.4947056,0
+NAT.US,D,20140616,000000,5.011,5.06192,4.97712,4.99967,1591056.0941544,0
+NAT.US,D,20140617,000000,4.98274,5.11235,4.96008,5.08438,2107682.6649478,0
+NAT.US,D,20140618,000000,5.08438,5.18574,5.07857,5.08981,1757342.0307561,0
+NAT.US,D,20140619,000000,5.10113,5.13512,5.03907,5.06715,1678033.3631637,0
+NAT.US,D,20140620,000000,5.09541,5.34355,5.09541,5.31528,4195050.3535931,0
+NAT.US,D,20140623,000000,5.33221,5.51258,5.30986,5.42226,4142120.0634776,0
+NAT.US,D,20140624,000000,5.42806,5.55208,5.23067,5.23618,3367542.7718211,0
+NAT.US,D,20140625,000000,5.24199,5.46747,5.24199,5.43377,3098112.9066222,0
+NAT.US,D,20140626,000000,5.4451,5.47308,5.30395,5.38304,1727977.402377,0
+NAT.US,D,20140627,000000,5.35487,5.41121,5.32079,5.38856,2095325.5153313,0
+NAT.US,D,20140630,000000,5.39446,5.39989,5.32661,5.37152,1733346.6629058,0
+NAT.US,D,20140701,000000,5.38304,5.4393,5.24199,5.28682,2510927.7655702,0
+NAT.US,D,20140702,000000,5.28682,5.32079,5.2084,5.2084,1505520.8197003,0
+NAT.US,D,20140703,000000,5.24199,5.24771,5.15186,5.19677,1261950.792389,0
+NAT.US,D,20140707,000000,5.20269,5.23067,5.08981,5.12349,2474520.5018918,0
+NAT.US,D,20140708,000000,5.12921,5.12921,5.01671,5.11826,2383276.1272178,0
+NAT.US,D,20140709,000000,5.011,5.09541,4.8079,4.84748,5769892.2725797,0
+NAT.US,D,20140710,000000,4.83054,4.94866,4.79086,4.8533,2604375.4170253,0
+NAT.US,D,20140711,000000,4.87547,4.96589,4.82493,4.90935,2254776.439059,0
+NAT.US,D,20140714,000000,4.96589,5.12349,4.96008,5.10655,2936607.4505376,0
+NAT.US,D,20140715,000000,5.10655,5.15747,5.03336,5.10655,2774563.8288632,0
+NAT.US,D,20140716,000000,5.20269,5.29824,5.10655,5.2084,3228800.3773514,0
+NAT.US,D,20140717,000000,5.20269,5.20269,5.06192,5.08438,2174813.9157693,0
+NAT.US,D,20140718,000000,5.07857,5.27025,5.07857,5.24199,2203006.1488617,0
+NAT.US,D,20140721,000000,5.25903,5.32079,5.20269,5.31528,2561533.9240599,0
+NAT.US,D,20140722,000000,5.33793,5.36049,5.25303,5.28149,1889541.7364629,0
+NAT.US,D,20140723,000000,5.2871,5.29311,5.13095,5.18855,2456817.8495364,0
+NAT.US,D,20140724,000000,5.21759,5.26997,5.15989,5.18855,1634551.4428171,0
+NAT.US,D,20140725,000000,5.14838,5.18855,5.06164,5.10772,2332747.4397822,0
+NAT.US,D,20140728,000000,5.10772,5.10772,4.9628,5.04973,2148478.9220827,0
+NAT.US,D,20140729,000000,5.06715,5.18313,5.01527,5.09609,1732316.8143589,0
+NAT.US,D,20140730,000000,5.12494,5.14257,5.02658,5.07296,1891369.0203944,0
+NAT.US,D,20140731,000000,5.0383,5.0383,4.95146,4.98622,1533980.5861664,0
+NAT.US,D,20140801,000000,4.99773,5.03268,4.9109,5.00945,2516073.909463,0
+NAT.US,D,20140804,000000,5.00945,5.07867,4.96889,5.06715,1499652.6455823,0
+NAT.US,D,20140805,000000,5.04411,5.07867,4.98051,5.02658,1801581.101539,0
+NAT.US,D,20140806,000000,5.02058,5.13666,4.99773,5.09028,1618994.222189,0
+NAT.US,D,20140807,000000,5.09028,5.12494,5.00326,5.02658,1449521.6428918,0
+NAT.US,D,20140808,000000,5.01527,5.06164,4.96889,5.04973,1549767.1211149,0
+NAT.US,D,20140811,000000,5.08458,5.31615,5.07296,5.21169,4145318.0685946,0
+NAT.US,D,20140812,000000,5.20056,5.25835,4.98051,5.02058,3766700.4996246,0
+NAT.US,D,20140813,000000,5.0383,5.14257,5.01527,5.11923,2085396.8250267,0
+NAT.US,D,20140814,000000,5.13095,5.26997,5.11923,5.23512,2208315.4984419,0
+NAT.US,D,20140815,000000,5.25835,5.28149,5.11923,5.20056,1298727.8512327,0
+NAT.US,D,20140818,000000,5.24093,5.33357,5.21169,5.29901,1598027.4560838,0
+NAT.US,D,20140819,000000,5.30482,5.34519,5.28149,5.32776,2364690.3048446,0
+NAT.US,D,20140820,000000,5.31053,5.36252,5.21169,5.33357,1744469.4403923,0
+NAT.US,D,20140821,000000,5.34519,5.3511,5.26397,5.32776,1400618.8146468,0
+NAT.US,D,20140822,000000,5.27578,5.32215,5.2294,5.26397,1486789.3517452,0
+NAT.US,D,20140825,000000,5.26997,5.31053,5.23512,5.27578,966494.78477288,0
+NAT.US,D,20140826,000000,5.29311,5.33357,5.24093,5.29901,1185540.5751706,0
+NAT.US,D,20140827,000000,5.31615,5.36833,5.27578,5.2871,1518303.5436412,0
+NAT.US,D,20140828,000000,5.27578,5.28149,5.13095,5.21759,1635130.9263024,0
+NAT.US,D,20140829,000000,5.20627,5.25835,5.15389,5.24674,1112775.6292888,0
+NAT.US,D,20140902,000000,5.23512,5.24093,5.15389,5.18313,1355365.3895277,0
+NAT.US,D,20140903,000000,5.20056,5.21759,5.06715,5.07296,1841703.8769762,0
+NAT.US,D,20140904,000000,5.07296,5.11362,4.98051,4.99773,1441103.1216701,0
+NAT.US,D,20140905,000000,4.99773,5.09028,4.91651,5.07867,3231362.0868765,0
+NAT.US,D,20140908,000000,5.06715,5.15989,5.04973,5.15989,1110078.6036556,0
+NAT.US,D,20140909,000000,5.12494,5.15389,5.06715,5.10191,2298111.6808763,0
+NAT.US,D,20140910,000000,5.10191,5.19465,5.07867,5.17103,1384298.2458981,0
+NAT.US,D,20140911,000000,5.13095,5.13666,5.05563,5.11362,982102.61982308,0
+NAT.US,D,20140912,000000,5.09609,5.10772,4.9745,5.00326,1786330.6662855,0
+NAT.US,D,20140915,000000,4.99203,5.02658,4.93403,5.00326,1451418.1342982,0
+NAT.US,D,20140916,000000,4.98051,5.05563,4.96889,5.03268,1067420.9753256,0
+NAT.US,D,20140917,000000,5.04411,5.09609,5.04411,5.05563,1028946.7839214,0
+NAT.US,D,20140918,000000,5.06164,5.09028,4.95146,4.98051,1269579.1088579,0
+NAT.US,D,20140919,000000,4.99203,5.06164,4.87585,4.88185,2270624.9508508,0
+NAT.US,D,20140922,000000,4.87043,4.87043,4.73141,4.7835,1924751.8141172,0
+NAT.US,D,20140923,000000,4.77197,4.85301,4.74293,4.7775,1246017.5789112,0
+NAT.US,D,20140924,000000,4.77197,4.78901,4.69085,4.73141,1339381.5616278,0
+NAT.US,D,20140925,000000,4.73703,4.77197,4.61534,4.63858,2078782.8628939,0
+NAT.US,D,20140926,000000,4.65009,4.7196,4.63858,4.71389,985364.66767805,0
+NAT.US,D,20140929,000000,4.66752,4.70228,4.64458,4.68495,984401.96071134,0
+NAT.US,D,20140930,000000,4.68495,4.75436,4.60391,4.60391,1945786.7547501,0
+NAT.US,D,20141001,000000,4.57506,4.69085,4.51688,4.56335,2201797.6004163,0
+NAT.US,D,20141002,000000,4.55773,4.6559,4.52288,4.62724,1811639.9432146,0
+NAT.US,D,20141003,000000,4.6619,4.66752,4.56925,4.56925,1300150.2197875,0
+NAT.US,D,20141006,000000,4.57506,4.62724,4.52288,4.58058,1988689.1916114,0
+NAT.US,D,20141007,000000,4.54612,4.67933,4.53449,4.55773,2241776.7961663,0
+NAT.US,D,20141008,000000,4.54612,4.55163,4.35472,4.46479,3169751.9398501,0
+NAT.US,D,20141009,000000,4.4708,4.51688,4.25646,4.26818,2658554.5405341,0
+NAT.US,D,20141010,000000,4.24485,4.31426,4.02479,4.21019,2899213.7221026,0
+NAT.US,D,20141013,000000,4.21019,4.32016,4.16381,4.16381,1635436.6787296,0
+NAT.US,D,20141014,000000,4.19847,4.31426,4.12345,4.22171,2019254.1048567,0
+NAT.US,D,20141015,000000,4.19847,4.40148,4.12345,4.37215,2227766.9307273,0
+NAT.US,D,20141016,000000,4.32016,4.70837,4.26818,4.6559,2439753.5586675,0
+NAT.US,D,20141017,000000,4.71389,4.7835,4.59249,4.60391,1796630.1847028,0
+NAT.US,D,20141020,000000,4.5743,4.72754,4.56267,4.60982,1267321.0858652,0
+NAT.US,D,20141021,000000,4.61563,4.71012,4.61563,4.69821,1332824.4116014,0
+NAT.US,D,20141022,000000,4.71592,4.83984,4.5743,4.5743,1216804.7937983,0
+NAT.US,D,20141023,000000,4.60982,4.70421,4.56847,4.59771,1427563.247293,0
+NAT.US,D,20141024,000000,4.58629,4.62763,4.52123,4.59771,969244.49072282,0
+NAT.US,D,20141027,000000,4.55096,4.59771,4.45658,4.58629,1035249.8288901,0
+NAT.US,D,20141028,000000,4.62164,4.92212,4.5743,4.90461,2507161.6393893,0
+NAT.US,D,20141029,000000,4.92812,5.12263,4.92812,5.08709,3252707.9446735,0
+NAT.US,D,20141030,000000,5.06977,5.08709,4.95175,4.9869,1569447.8677206,0
+NAT.US,D,20141031,000000,5.01671,5.04014,4.86327,4.98109,1485888.6216218,0
+NAT.US,D,20141103,000000,4.96937,5.06357,4.86327,4.95175,1070581.7943363,0
+NAT.US,D,20141104,000000,4.92212,4.97509,4.82213,4.83984,1367495.2907185,0
+NAT.US,D,20141105,000000,4.88108,4.94576,4.81622,4.85145,1344638.2308912,0
+NAT.US,D,20141106,000000,4.83984,4.9869,4.81622,4.94013,1130014.4882664,0
+NAT.US,D,20141107,000000,4.93403,4.9929,4.91041,4.97509,1251278.3799642,0
+NAT.US,D,20141110,000000,5.1051,5.23483,4.97509,5.11691,1811058.3938346,0
+NAT.US,D,20141111,000000,5.14025,5.14625,4.91041,4.91041,2511428.7450539,0
+NAT.US,D,20141112,000000,4.86327,4.9988,4.85145,4.95765,842047.34922169,0
+NAT.US,D,20141113,000000,4.95765,4.98109,4.76916,4.82213,1927567.6287,0
+NAT.US,D,20141114,000000,4.81031,4.96327,4.81031,4.93403,1415439.5437865,0
+NAT.US,D,20141117,000000,4.93403,5.01071,4.90461,4.98109,1321456.8255836,0
+NAT.US,D,20141118,000000,4.9988,5.06977,4.9929,5.02223,1244042.5835031,0
+NAT.US,D,20141119,000000,5.01071,5.05785,4.83984,5.03434,2162973.2398473,0
+NAT.US,D,20141120,000000,5.07577,5.28768,5.06357,5.26406,3074473.9056214,0
+NAT.US,D,20141121,000000,5.31131,5.45274,5.29349,5.37036,3511733.9637688,0
+NAT.US,D,20141124,000000,5.37617,5.43523,5.34645,5.4115,1317052.3379163,0
+NAT.US,D,20141125,000000,5.4055,5.42331,5.01071,5.19339,3414607.9866608,0
+NAT.US,D,20141126,000000,5.21101,5.31131,5.16396,5.2054,1798659.9263225,0
+NAT.US,D,20141128,000000,5.18768,5.44113,5.1051,5.28169,2650973.739645,0
+NAT.US,D,20141201,000000,5.39389,5.44113,5.1995,5.28768,2446745.5795446,0
+NAT.US,D,20141202,000000,5.28768,5.50028,5.28768,5.37617,2481605.488034,0
+NAT.US,D,20141203,000000,5.38769,5.53561,5.35283,5.47637,1966955.9785434,0
+NAT.US,D,20141204,000000,5.45274,5.52342,5.41731,5.42331,1833887.5640823,0
+NAT.US,D,20141205,000000,5.4115,5.49399,5.4115,5.41731,1184729.7114703,0
+NAT.US,D,20141208,000000,5.38207,5.39989,5.02823,5.06357,3012202.6722659,0
+NAT.US,D,20141209,000000,4.9988,5.35283,4.98109,5.31131,3267753.856344,0
+NAT.US,D,20141210,000000,5.27007,5.33503,5.22863,5.28768,1831064.5188678,0
+NAT.US,D,20141211,000000,5.30531,5.39989,5.23483,5.24073,2047049.6861516,0
+NAT.US,D,20141212,000000,5.27007,5.53561,5.22291,5.45874,2632538.7275907,0
+NAT.US,D,20141215,000000,5.54113,5.65905,5.48228,5.57076,3815629.1515543,0
+NAT.US,D,20141216,000000,5.52952,5.70649,5.51161,5.612,3513889.72497,0
+NAT.US,D,20141217,000000,5.58828,5.72982,5.55333,5.72982,3034112.5193373,0
+NAT.US,D,20141218,000000,5.78296,5.92461,5.72411,5.88917,3712604.0119069,0
+NAT.US,D,20141219,000000,5.88307,5.91879,5.77135,5.85364,2690555.2506503,0
+NAT.US,D,20141222,000000,5.8302,5.90621,5.78877,5.84784,1852001.3294987,0
+NAT.US,D,20141223,000000,5.88307,6.08298,5.87717,6.02432,2964658.1698376,0
+NAT.US,D,20141224,000000,6.03651,6.14291,6.01318,6.04833,959623.61874019,0
+NAT.US,D,20141226,000000,6.02432,6.07175,5.95964,5.98869,1564834.7246806,0
+NAT.US,D,20141229,000000,6.00069,6.00069,5.79458,5.90088,2635470.2322812,0
+NAT.US,D,20141230,000000,5.89526,5.94222,5.84163,5.90621,1469670.3146647,0
+NAT.US,D,20141231,000000,5.89526,5.95413,5.84163,5.93602,1787385.3055699,0
+NAT.US,D,20150102,000000,5.93602,6.04261,5.86535,6.01919,1424712.3124989,0
+NAT.US,D,20150105,000000,5.99509,6.07785,5.91259,6.03032,2197900.289917,0
+NAT.US,D,20150106,000000,6.18357,6.41398,6.12452,6.301,5322894.6193949,0
+NAT.US,D,20150107,000000,6.39112,6.6194,6.33092,6.59618,6370404.5008469,0
+NAT.US,D,20150108,000000,6.66181,7.0385,6.65571,7.00278,6080665.8570298,0
+NAT.US,D,20150109,000000,7.08526,7.08526,6.59007,6.84352,8397117.5188007,0
+NAT.US,D,20150112,000000,6.96745,7.12069,6.80257,6.87373,7006073.093504,0
+NAT.US,D,20150113,000000,6.94353,7.02039,6.8201,6.97412,4762594.0000403,0
+NAT.US,D,20150114,000000,6.88516,6.99078,6.75591,6.86104,4782671.3984434,0
+NAT.US,D,20150115,000000,6.89784,6.96745,6.71457,6.72628,3933788.0034003,0
+NAT.US,D,20150116,000000,6.74323,6.83279,6.65571,6.80829,3442769.2313315,0
+NAT.US,D,20150120,000000,6.95902,6.95902,6.39385,6.60421,5553397.8622332,0
+NAT.US,D,20150121,000000,6.5983,6.62802,6.21948,6.33992,6305064.3807983,0
+NAT.US,D,20150122,000000,6.2795,6.51417,6.2552,6.47777,3797151.7886571,0
+NAT.US,D,20150123,000000,6.46664,6.49608,6.37031,6.47777,1918555.1627296,0
+NAT.US,D,20150126,000000,6.48997,6.5437,6.45425,6.48397,2567289.5069123,0
+NAT.US,D,20150127,000000,6.43615,6.50807,6.40584,6.47777,2658611.3526405,0
+NAT.US,D,20150128,000000,6.48397,6.48997,6.24378,6.26847,2736524.50831,0
+NAT.US,D,20150129,000000,6.26847,6.3102,6.05761,6.19557,3794639.6606066,0
+NAT.US,D,20150130,000000,6.15355,6.22549,6.04551,6.08104,3273352.4311933,0
+NAT.US,D,20150202,000000,6.08104,6.24378,6.08104,6.16575,2805634.8863291,0
+NAT.US,D,20150203,000000,6.16575,6.26847,6.04551,6.08104,2906881.2905724,0
+NAT.US,D,20150204,000000,6.0398,6.20767,6.0336,6.14164,2409852.8305935,0
+NAT.US,D,20150205,000000,6.19015,6.31611,6.17127,6.2795,1850214.3305154,0
+NAT.US,D,20150206,000000,6.2552,6.33372,6.00302,6.0155,3899722.4314531,0
+NAT.US,D,20150209,000000,5.87126,6.04551,5.49854,5.65479,7160792.0852419,0
+NAT.US,D,20150210,000000,5.6729,5.93118,5.6487,5.80513,4374255.3631909,0
+NAT.US,D,20150211,000000,5.80513,6.19557,5.80513,6.11802,3408211.9764271,0
+NAT.US,D,20150212,000000,6.12297,6.17728,6.00302,6.06982,2105031.0889999,0
+NAT.US,D,20150213,000000,6.10525,6.15975,6.05152,6.12965,2149085.2622002,0
+NAT.US,D,20150217,000000,6.09392,6.12965,6.02741,6.0398,1429928.6968141,0
+NAT.US,D,20150218,000000,6.0155,6.22549,6.0155,6.19557,1930596.230445,0
+NAT.US,D,20150219,000000,6.18357,6.41203,6.07533,6.26847,2899978.1031707,0
+NAT.US,D,20150220,000000,6.2552,6.26847,6.14736,6.16575,2050720.7811726,0
+NAT.US,D,20150223,000000,6.15355,6.15975,6.04551,6.06314,1429418.420804,0
+NAT.US,D,20150224,000000,6.06982,6.08754,6.02112,6.0398,1364416.0745515,0
+NAT.US,D,20150225,000000,6.0336,6.19557,6.0095,6.13594,2029398.6811656,0
+NAT.US,D,20150226,000000,6.15355,6.16575,5.99779,6.08104,1657415.7332762,0
+NAT.US,D,20150227,000000,6.10525,6.20767,6.08104,6.14736,1204449.7100766,0
+NAT.US,D,20150302,000000,6.15975,6.17728,6.02112,6.09392,1409632.3135645,0
+NAT.US,D,20150303,000000,6.06314,6.20767,6.02741,6.13594,1164014.984528,0
+NAT.US,D,20150304,000000,6.11802,6.20139,6.06982,6.12965,1400646.7042263,0
+NAT.US,D,20150305,000000,6.16575,6.17127,6.0155,6.07533,1607325.0155337,0
+NAT.US,D,20150306,000000,6.02112,6.09392,6.0095,6.06982,1320271.001981,0
+NAT.US,D,20150309,000000,6.08754,6.14164,6.02741,6.04551,1085972.7104348,0
+NAT.US,D,20150310,000000,6.0095,6.11802,5.97958,6.08104,1556900.6557844,0
+NAT.US,D,20150311,000000,6.09915,6.28599,6.09915,6.24378,2421055.1450289,0
+NAT.US,D,20150312,000000,6.2737,6.29248,6.16575,6.23197,1413789.9268059,0
+NAT.US,D,20150313,000000,6.2493,6.26208,6.18357,6.21435,1965931.2947334,0
+NAT.US,D,20150316,000000,6.26847,6.26847,6.14164,6.19015,1433264.0839337,0
+NAT.US,D,20150317,000000,6.19557,6.23197,6.14164,6.19557,1113431.5508809,0
+NAT.US,D,20150318,000000,6.17728,6.50207,6.13594,6.49608,2046802.8117255,0
+NAT.US,D,20150319,000000,6.61602,6.93501,6.61602,6.82706,3451276.5860286,0
+NAT.US,D,20150320,000000,6.8624,6.96472,6.73607,6.75435,2634887.6499537,0
+NAT.US,D,20150323,000000,6.76085,6.85679,6.76085,6.83849,1494000.357469,0
+NAT.US,D,20150324,000000,6.8442,7.12069,6.80257,7.04886,2214207.4303498,0
+NAT.US,D,20150325,000000,7.07945,7.07945,6.94654,6.97703,1634449.1810256,0
+NAT.US,D,20150326,000000,7.03211,7.1385,6.98274,7.07267,2966702.3727207,0
+NAT.US,D,20150327,000000,7.06086,7.17007,6.97025,7.1385,1850775.2209477,0
+NAT.US,D,20150330,000000,7.15081,7.15728,6.99503,7.06696,1866251.8716795,0
+NAT.US,D,20150331,000000,7.04219,7.17007,6.97025,7.15728,1580219.4430947,0
+NAT.US,D,20150401,000000,7.17007,7.42739,7.12785,7.31906,3419662.198236,0
+NAT.US,D,20150402,000000,7.33735,7.39108,7.23541,7.37269,2919606.1694595,0
+NAT.US,D,20150406,000000,7.39108,7.62614,7.33735,7.57851,3606866.3524156,0
+NAT.US,D,20150407,000000,7.57851,7.63717,7.21073,7.2235,3661436.9629848,0
+NAT.US,D,20150408,000000,7.24045,7.44075,7.24045,7.39699,1702007.0391189,0
+NAT.US,D,20150409,000000,7.39699,7.5181,7.23541,7.3024,2303600.7633023,0
+NAT.US,D,20150410,000000,7.36185,7.58306,7.31906,7.51123,2403083.9263523,0
+NAT.US,D,20150413,000000,7.54143,7.65557,7.48693,7.59525,1933814.8945096,0
+NAT.US,D,20150414,000000,7.68577,7.86623,7.60804,7.715,3705880.5573508,0
+NAT.US,D,20150415,000000,7.76341,7.76341,7.53543,7.59525,3565525.7320066,0
+NAT.US,D,20150416,000000,7.61278,7.62614,7.48693,7.57318,1540877.5758837,0
+NAT.US,D,20150417,000000,7.55217,7.6605,7.48693,7.61278,2271455.4405517,0
+NAT.US,D,20150420,000000,7.61278,7.83495,7.58974,7.72944,2097649.6469569,0
+NAT.US,D,20150421,000000,7.75199,7.86623,7.67619,7.80688,2051855.9903533,0
+NAT.US,D,20150422,000000,7.81859,7.86129,7.75199,7.77706,1596837.5006916,0
+NAT.US,D,20150423,000000,7.77706,7.88346,7.75199,7.83002,1766409.2429381,0
+NAT.US,D,20150424,000000,7.81859,7.90399,7.81191,7.86129,1761935.5477957,0
+NAT.US,D,20150427,000000,7.86623,7.86623,7.60155,7.62614,2917276.8730969,0
+NAT.US,D,20150428,000000,7.65025,7.74405,7.64385,7.69303,1809674.2443331,0
+NAT.US,D,20150429,000000,7.68093,7.706,7.4149,7.48296,2428704.1204457,0
+NAT.US,D,20150430,000000,7.4755,7.52371,7.18768,7.34877,3220969.6031941,0
+NAT.US,D,20150501,000000,7.36185,7.4087,7.3024,7.36185,1735790.6164287,0
+NAT.US,D,20150504,000000,7.4149,7.48296,7.37269,7.4149,2239005.3983212,0
+NAT.US,D,20150505,000000,7.43465,7.45876,7.04934,7.06842,3133395.2905939,0
+NAT.US,D,20150506,000000,7.09281,7.15505,7.04295,7.08157,1846287.0645418,0
+NAT.US,D,20150507,000000,7.07412,7.14247,6.94353,7.03211,2802661.0307958,0
+NAT.US,D,20150508,000000,7.13077,7.16784,7.01246,7.03211,2670191.7258203,0
+NAT.US,D,20150511,000000,7.30986,7.55217,7.19911,7.21614,4697834.3964243,0
+NAT.US,D,20150512,000000,7.27239,7.56457,7.25574,7.4087,2629916.0741697,0
+NAT.US,D,20150513,000000,7.42206,7.45246,7.21073,7.34645,2531007.229868,0
+NAT.US,D,20150514,000000,7.3604,7.56457,7.3604,7.50745,2719221.6065943,0
+NAT.US,D,20150515,000000,7.60804,7.73757,7.59525,7.7181,2347598.1243962,0
+NAT.US,D,20150518,000000,7.74976,7.84976,7.63369,7.70765,2984508.3198151,0
+NAT.US,D,20150519,000000,7.68277,7.8307,7.66226,7.82422,2259728.3888426,0
+NAT.US,D,20150520,000000,7.82422,7.93003,7.74976,7.90737,1413313.7380595,0
+NAT.US,D,20150521,000000,7.90737,7.99091,7.85712,7.94823,2080869.41662,0
+NAT.US,D,20150522,000000,7.96661,8.11677,7.96661,8.05792,2235859.0405739,0
+NAT.US,D,20150526,000000,7.99091,8.07292,7.75771,7.80059,2178545.9546864,0
+NAT.US,D,20150527,000000,7.81191,7.87446,7.74976,7.84976,1115265.0324966,0
+NAT.US,D,20150528,000000,7.88026,8.14727,7.87446,8.05269,3426596.3740594,0
+NAT.US,D,20150529,000000,8.03585,8.08076,7.90002,8.00495,1865389.3606095,0
+NAT.US,D,20150601,000000,8.01678,8.0975,7.86371,8.09151,2539293.5338238,0
+NAT.US,D,20150602,000000,8.07292,8.23381,8.07292,8.15297,2853181.4546521,0
+NAT.US,D,20150603,000000,8.17911,8.26383,8.12867,8.17911,2024579.9815952,0
+NAT.US,D,20150604,000000,8.16586,8.21562,8.03585,8.09151,2939692.864389,0
+NAT.US,D,20150605,000000,8.08406,8.25763,8.04785,8.14727,2357142.558272,0
+NAT.US,D,20150608,000000,8.30178,8.49453,8.25763,8.43198,4906050.7663942,0
+NAT.US,D,20150609,000000,8.45252,8.5014,8.31476,8.38291,2819233.6387073,0
+NAT.US,D,20150610,000000,8.45252,8.49453,8.38291,8.47575,1774628.4053137,0
+NAT.US,D,20150611,000000,8.48185,8.56113,8.43886,8.55649,1668813.2747681,0
+NAT.US,D,20150612,000000,8.55203,8.61777,8.46325,8.60635,1553794.5829852,0
+NAT.US,D,20150615,000000,8.60635,8.61254,8.45252,8.51205,2541811.8595586,0
+NAT.US,D,20150616,000000,8.52531,8.56887,8.45252,8.4863,1874910.0366955,0
+NAT.US,D,20150617,000000,8.50672,8.51747,8.39404,8.50672,2408431.4949861,0
+NAT.US,D,20150618,000000,8.5317,8.72349,8.5317,8.63112,3127912.4058521,0
+NAT.US,D,20150619,000000,8.77247,8.86666,8.67363,8.84179,4607517.6085058,0
+NAT.US,D,20150622,000000,8.96406,9.07762,8.89271,9.06503,3797560.8358232,0
+NAT.US,D,20150623,000000,9.08991,9.26088,9.07084,9.17637,3473816.5310075,0
+NAT.US,D,20150624,000000,9.23087,9.29767,9.01517,9.07762,3965128.6601348,0
+NAT.US,D,20150625,000000,9.06503,9.07762,8.7289,8.82931,3922872.848339,0
+NAT.US,D,20150626,000000,8.82931,8.94953,8.58669,8.61777,5091853.2109667,0
+NAT.US,D,20150629,000000,8.65591,8.95515,8.62309,8.82931,3620954.7218563,0
+NAT.US,D,20150630,000000,8.86666,8.92902,8.73423,8.82301,2870295.3269958,0
+NAT.US,D,20150701,000000,8.84885,9.1512,8.84179,9.08991,2590839.6744377,0
+NAT.US,D,20150702,000000,9.11489,9.22021,9.08991,9.17153,2299403.8980602,0
+NAT.US,D,20150706,000000,9.12157,9.38867,9.09669,9.26088,2683421.7159808,0
+NAT.US,D,20150707,000000,9.2754,9.28799,8.9599,9.14074,2933245.206786,0
+NAT.US,D,20150708,000000,9.12157,9.14557,8.95515,9.03898,2456656.7097437,0
+NAT.US,D,20150709,000000,9.18981,9.29767,9.01517,9.08332,2788411.5215623,0
+NAT.US,D,20150710,000000,9.11489,9.26765,9.08991,9.26088,2312145.3041055,0
+NAT.US,D,20150713,000000,9.29767,9.47968,9.29476,9.37608,2496493.358754,0
+NAT.US,D,20150714,000000,9.47968,9.88235,9.42255,9.83495,7390528.8811175,0
+NAT.US,D,20150715,000000,9.91926,10.0083,9.79135,9.84462,4475479.0425917,0
+NAT.US,D,20150716,000000,9.91926,10.3917,9.87269,10.2977,5901326.5642712,0
+NAT.US,D,20150717,000000,10.3858,10.6607,10.196,10.2667,6707095.7682383,0
+NAT.US,D,20150720,000000,10.3239,10.468,10.2667,10.2977,3504343.2251993,0
+NAT.US,D,20150721,000000,10.4477,10.7507,10.3858,10.7082,4212056.7994081,0
+NAT.US,D,20150722,000000,10.6957,10.8176,10.5416,10.6046,3374834.3474413,0
+NAT.US,D,20150723,000000,10.654,10.6957,10.138,10.196,4821376.9700626,0
+NAT.US,D,20150724,000000,10.2,10.504,9.76429,9.92981,5205068.3766081,0
+NAT.US,D,20150727,000000,9.88729,9.94432,9.62295,9.8369,3611844.1258839,0
+NAT.US,D,20150728,000000,9.8369,9.90179,9.62295,9.79917,2970396.1925845,0
+NAT.US,D,20150729,000000,9.80689,9.91926,9.6336,9.83397,2915513.6319036,0
+NAT.US,D,20150730,000000,9.69846,9.7672,9.39931,9.53292,3506640.5001928,0
+NAT.US,D,20150731,000000,9.52614,9.63844,9.34897,9.55228,2339490.5203387,0
+NAT.US,D,20150803,000000,9.54066,9.81266,9.47192,9.68685,2594304.1799809,0
+NAT.US,D,20150804,000000,9.66554,9.75849,9.39351,9.54066,3552712.0196441,0
+NAT.US,D,20150805,000000,9.60746,9.6791,9.51453,9.5726,2784365.466639,0
+NAT.US,D,20150806,000000,9.55809,9.62778,9.34897,9.44385,3131632.0494005,0
+NAT.US,D,20150807,000000,9.44385,9.56583,9.39931,9.45547,3396402.2889269,0
+NAT.US,D,20150810,000000,9.5881,9.5881,9.0114,9.2028,6256562.3361402,0
+NAT.US,D,20150811,000000,9.22118,9.27831,9.04838,9.2028,3514169.6537124,0
+NAT.US,D,20150812,000000,9.03608,9.26378,8.87595,9.1388,4272315.8512496,0
+NAT.US,D,20150813,000000,9.15023,9.6791,9.14557,9.59584,3656030.51635,0
+NAT.US,D,20150814,000000,9.55809,9.6336,9.34897,9.52614,2353170.8755608,0
+NAT.US,D,20150817,000000,9.51453,9.71685,9.39931,9.69362,2456485.2404771,0
+NAT.US,D,20150818,000000,9.65974,9.69362,9.37995,9.39351,2098416.0939197,0
+NAT.US,D,20150819,000000,9.32961,9.37608,9.12447,9.17055,2833741.3847883,0
+NAT.US,D,20150820,000000,9.06088,9.15023,8.78312,8.78835,4135819.0844038,0
+NAT.US,D,20150821,000000,8.6107,8.94953,8.59028,8.84615,5012201.6048412,0
+NAT.US,D,20150824,000000,8.29142,8.61602,7.82751,7.95588,7856010.0948841,0
+NAT.US,D,20150825,000000,8.38707,8.43198,8.15144,8.3102,4422970.1950111,0
+NAT.US,D,20150826,000000,8.53974,8.74207,8.26034,8.73074,3575989.4890589,0
+NAT.US,D,20150827,000000,9.0418,9.04838,8.78312,9.04838,3770195.9935894,0
+NAT.US,D,20150828,000000,9.04838,9.10715,8.82048,8.9717,2555242.2415125,0
+NAT.US,D,20150831,000000,8.93453,8.9599,8.62939,8.66685,2804807.4954703,0
+NAT.US,D,20150901,000000,8.51922,8.83811,8.46946,8.83201,4493886.1650665,0
+NAT.US,D,20150902,000000,8.94111,9.01614,8.76986,8.99058,2307094.1913725,0
+NAT.US,D,20150903,000000,9.04838,9.45547,9.02853,9.34897,4411800.9348921,0
+NAT.US,D,20150904,000000,9.22893,9.4119,9.12447,9.32284,1732013.1278265,0
+NAT.US,D,20150908,000000,9.4303,9.53292,9.33446,9.42255,2311185.6959809,0
+NAT.US,D,20150909,000000,9.52614,9.59584,9.29572,9.30735,2329737.4310903,0
+NAT.US,D,20150910,000000,9.2512,9.44965,9.22893,9.40707,2229581.81929,0
+NAT.US,D,20150911,000000,9.38673,9.4119,9.2028,9.29089,1484960.0019191,0
+NAT.US,D,20150914,000000,9.32284,9.34026,9.07471,9.18981,2191828.6251636,0
+NAT.US,D,20150915,000000,9.1966,9.34026,9.17637,9.29572,1708579.6833561,0
+NAT.US,D,20150916,000000,9.29089,9.53292,9.29089,9.50678,1678384.5652761,0
+NAT.US,D,20150917,000000,9.50678,9.97826,9.50678,9.894,3060438.2164975,0
+NAT.US,D,20150918,000000,9.74105,10.2445,9.71685,10.0605,3977621.1258593,0
+NAT.US,D,20150921,000000,10.0896,10.2939,9.99661,10.1244,2043379.6240779,0
+NAT.US,D,20150922,000000,10.077,10.3722,9.95024,10.3722,3154071.7984826,0
+NAT.US,D,20150923,000000,10.3587,10.3907,9.894,10.0102,3219965.578332,0
+NAT.US,D,20150924,000000,9.97826,10.0102,9.70233,9.91926,2168716.427331,0
+NAT.US,D,20150925,000000,9.93761,10.1418,9.74783,9.82527,1892882.2883195,0
+NAT.US,D,20150928,000000,9.77982,9.78656,9.44965,9.5881,2145867.6310829,0
+NAT.US,D,20150929,000000,9.60261,9.69362,9.33446,9.4119,2471897.8484708,0
+NAT.US,D,20150930,000000,9.51453,9.69362,9.41771,9.66554,2929354.0939709,0
+NAT.US,D,20151001,000000,9.73525,9.92981,9.69846,9.86398,2708410.7792192,0
+NAT.US,D,20151002,000000,9.80689,10.2203,9.74105,10.2126,2688590.584716,0
+NAT.US,D,20151005,000000,10.3219,10.7091,10.3016,10.6781,3272414.5149639,0
+NAT.US,D,20151006,000000,10.653,10.745,10.077,10.3654,3317302.2767071,0
+NAT.US,D,20151007,000000,10.4787,10.5446,10.1244,10.4613,2838301.8475113,0
+NAT.US,D,20151008,000000,10.4613,10.4913,10.2823,10.4177,1513425.9660695,0
+NAT.US,D,20151009,000000,10.468,10.4856,10.2445,10.2939,1950126.1667319,0
+NAT.US,D,20151012,000000,10.3519,10.653,10.3277,10.5766,3272917.5603424,0
+NAT.US,D,20151013,000000,10.562,10.8215,10.2319,10.2523,4360690.6980765,0
+NAT.US,D,20151014,000000,10.1622,10.1747,9.74783,9.85049,4142106.6351616,0
+NAT.US,D,20151015,000000,9.91926,9.93761,9.73525,9.92981,2363232.8160786,0
+NAT.US,D,20151016,000000,9.95024,10.0159,9.84365,9.97826,2008623.0103274,0
+NAT.US,D,20151019,000000,10.1747,10.1747,9.90179,10.1747,6035017.846008,0
+NAT.US,D,20151020,000000,10.3074,10.3839,10.1418,10.3587,3215003.2990744,0
+NAT.US,D,20151021,000000,10.4245,10.6066,10.3345,10.4245,3609957.9639513,0
+NAT.US,D,20151022,000000,10.5059,10.5698,10.3974,10.4303,2496902.4059202,0
+NAT.US,D,20151023,000000,10.5698,10.5698,10.2686,10.3722,3201095.6954267,0
+NAT.US,D,20151026,000000,10.3974,10.4913,10.077,10.1177,4290244.7190833,0
+NAT.US,D,20151027,000000,10.0954,10.0954,9.54743,9.65393,5361736.5400693,0
+NAT.US,D,20151028,000000,9.66748,10.0015,9.60746,9.85626,4157532.6714714,0
+NAT.US,D,20151029,000000,9.82429,10.108,9.7701,9.81266,2266726.6074041,0
+NAT.US,D,20151030,000000,9.82429,10.0353,9.74009,9.95399,2755469.7963746,0
+NAT.US,D,20151102,000000,9.93267,10.197,9.85049,10.0712,2927383.2303525,0
+NAT.US,D,20151103,000000,10.0199,10.1428,9.87269,10.0402,2156208.4673958,0
+NAT.US,D,20151104,000000,10.0469,10.0896,9.72846,9.78558,3308462.3129508,0
+NAT.US,D,20151105,000000,9.7701,9.80494,9.24926,9.50388,4701997.1744027,0
+NAT.US,D,20151106,000000,9.51161,9.86398,9.34994,9.86398,3697191.4039133,0
+NAT.US,D,20151109,000000,9.85049,10.0896,9.79331,10.0664,3811419.8909435,0
+NAT.US,D,20151110,000000,10.0131,10.0896,9.65393,9.87851,3229630.8670523,0
+NAT.US,D,20151111,000000,9.9676,10.2919,9.68975,9.80494,3992828.1773225,0
+NAT.US,D,20151112,000000,9.70524,10.0286,9.67426,9.81266,3228097.9731267,0
+NAT.US,D,20151113,000000,9.79331,9.9676,9.67426,9.68975,3019335.173988,0
+NAT.US,D,20151116,000000,9.69653,10.0353,9.69653,10.0353,2214233.2540345,0
+NAT.US,D,20151117,000000,10.0286,10.0519,9.72846,9.8369,1884822.1998418,0
+NAT.US,D,20151118,000000,9.85049,10.0353,9.81266,10.0199,2642802.0928494,0
+NAT.US,D,20151119,000000,9.98694,10.0015,9.85626,9.87269,2114610.6430869,0
+NAT.US,D,20151120,000000,9.88147,9.92014,9.79331,9.88147,2081604.8751611,0
+NAT.US,D,20151123,000000,9.89597,9.90268,9.70039,9.84365,2555919.8549998,0
+NAT.US,D,20151124,000000,9.80494,9.93267,9.62295,9.71298,2082985.9258204,0
+NAT.US,D,20151125,000000,9.68975,9.76429,9.42061,9.52516,2593527.4035443,0
+NAT.US,D,20151127,000000,9.53873,9.80494,9.53195,9.7517,907953.52443963,0
+NAT.US,D,20151130,000000,9.75655,9.7701,9.52516,9.63941,2428361.1819124,0
+NAT.US,D,20151201,000000,9.5881,9.85049,9.55712,9.73235,2561147.6017363,0
+NAT.US,D,20151202,000000,9.76429,9.84365,9.39544,9.51839,2747536.7604258,0
+NAT.US,D,20151203,000000,9.50388,9.66071,9.38963,9.40125,2592356.0412051,0
+NAT.US,D,20151204,000000,9.52516,9.79331,9.48258,9.77786,2403649.9815216,0
+NAT.US,D,20151207,000000,9.76429,9.80494,9.33543,9.5881,3054178.5553191,0
+NAT.US,D,20151208,000000,9.49032,9.72846,9.45062,9.682,2032780.5509177,0
+NAT.US,D,20151209,000000,9.70524,9.92014,9.66071,9.89597,2649247.6845578,0
+NAT.US,D,20151210,000000,9.87269,9.91531,9.72073,9.7517,1517035.0842472,0
+NAT.US,D,20151211,000000,9.63941,9.65393,9.28314,9.30154,2557301.9386065,0
+NAT.US,D,20151214,000000,9.28314,9.78558,9.24151,9.77786,3456908.2151942,0
+NAT.US,D,20151215,000000,9.7701,9.7701,9.32961,9.40125,2473644.5625058,0
+NAT.US,D,20151216,000000,9.51161,9.72846,9.3635,9.71298,1866401.649051,0
+NAT.US,D,20151217,000000,9.66748,9.67426,8.95893,9.12157,4193912.0455702,0
+NAT.US,D,20151218,000000,9.20086,9.51161,9.16,9.32961,3171147.4517729,0
+NAT.US,D,20151221,000000,9.34994,9.46999,9.20086,9.34994,1280491.1650771,0
+NAT.US,D,20151222,000000,9.39544,9.46999,9.28314,9.39544,1503881.5321936,0
+NAT.US,D,20151223,000000,9.44578,9.63941,9.37608,9.63941,1505521.8526477,0
+NAT.US,D,20151224,000000,9.63941,9.73235,9.59584,9.66748,565992.15946877,0
+NAT.US,D,20151228,000000,9.64715,9.66748,9.45062,9.58229,1652638.3516013,0
+NAT.US,D,20151229,000000,9.76429,9.87851,9.61617,9.84365,1865668.2564047,0
+NAT.US,D,20151230,000000,9.85626,10.2357,9.78558,10.1893,2882822.9129315,0
+NAT.US,D,20151231,000000,10.228,10.228,10.0353,10.1244,2026451.6822644,0
+NAT.US,D,20160104,000000,9.9676,10.1428,9.79819,9.86398,2182240.8074975,0
+NAT.US,D,20160105,000000,9.87269,9.99276,9.62295,9.79331,1948595.3387012,0
+NAT.US,D,20160106,000000,9.68975,9.96089,9.60746,9.79819,2245319.8057111,0
+NAT.US,D,20160107,000000,9.63941,9.74493,9.49612,9.59584,2769345.3786532,0
+NAT.US,D,20160108,000000,9.66071,9.7701,9.49032,9.54743,1953468.7844833,0
+NAT.US,D,20160111,000000,9.54743,9.62295,8.87595,9.09475,3625739.3341629,0
+NAT.US,D,20160112,000000,9.21151,9.227,8.34573,8.67828,5103193.9403522,0
+NAT.US,D,20160113,000000,9.05505,9.08701,8.65156,8.74846,3224299.8255768,0
+NAT.US,D,20160114,000000,8.89369,8.90578,8.39665,8.68456,5111502.9691507,0
+NAT.US,D,20160115,000000,8.47487,8.54943,8.30517,8.48717,3680795.4300051,0
+NAT.US,D,20160119,000000,8.56637,8.76346,8.51302,8.70567,3223642.8710374,0
+NAT.US,D,20160120,000000,8.51922,8.9384,8.30517,8.75727,4031948.9937921,0
+NAT.US,D,20160121,000000,8.75727,9.05505,8.69783,8.98197,1934837.512425,0
+NAT.US,D,20160122,000000,9.12631,9.27734,8.87422,9.02853,3048433.3019406,0
+NAT.US,D,20160125,000000,9.02369,9.12631,8.61254,8.63287,2625491.9605018,0
+NAT.US,D,20160126,000000,8.68805,8.86842,8.65872,8.79377,2747842.512853,0
+NAT.US,D,20160127,000000,8.75466,8.82135,8.40528,8.41902,2456974.8575396,0
+NAT.US,D,20160128,000000,8.57247,8.61864,8.41137,8.55387,1623716.8576523,0
+NAT.US,D,20160129,000000,8.5379,8.75466,8.47033,8.5467,3064800.3533219,0
+NAT.US,D,20160201,000000,8.47033,8.5317,8.26896,8.48446,2160931.1028591,0
+NAT.US,D,20160202,000000,8.40528,8.40528,7.97514,8.04195,2947644.4933909,0
+NAT.US,D,20160203,000000,8.06711,8.21639,7.63126,8.14814,3650813.0990873,0
+NAT.US,D,20160204,000000,8.06711,8.15463,7.6638,7.83167,2552120.6745025,0
+NAT.US,D,20160205,000000,7.83167,7.87281,7.55101,7.56379,3007675.2638592,0
+NAT.US,D,20160208,000000,7.18701,8.66685,6.68311,8.03497,17111266.217334,0
+NAT.US,D,20160209,000000,7.97427,7.99257,7.40269,7.48934,5514820.3760903,0
+NAT.US,D,20160210,000000,7.60397,7.60959,7.26097,7.38228,3736888.605026,0
+NAT.US,D,20160211,000000,7.26097,7.89353,7.26097,7.73834,4742791.3656427,0
+NAT.US,D,20160212,000000,7.79149,8.44457,7.67193,8.35076,4384100.3847571,0
+NAT.US,D,20160216,000000,8.49075,9.11005,8.47033,8.88061,3729012.3811838,0
+NAT.US,D,20160217,000000,9.01044,9.33543,8.92902,9.07665,3401009.2342825,0
+NAT.US,D,20160218,000000,9.07665,9.15903,8.75466,8.82135,1880129.5198529,0
+NAT.US,D,20160219,000000,8.74584,8.74584,8.49075,8.64091,1883857.4269803,0
+NAT.US,D,20160222,000000,8.66685,8.92902,8.62135,8.92902,2026526.0544764,0
+NAT.US,D,20160223,000000,8.92902,8.9355,8.70663,8.79997,1235711.8628096,0
+NAT.US,D,20160224,000000,8.7262,9.10433,8.52531,9.06891,1425968.3765241,0
+NAT.US,D,20160225,000000,9.02369,9.45934,8.92902,9.15806,2686274.7166695,0
+NAT.US,D,20160226,000000,9.21053,9.37414,8.95138,9.31799,1370122.0759292,0
+NAT.US,D,20160229,000000,9.37414,9.64618,9.25992,9.29185,2440552.0269993,0
+NAT.US,D,20160301,000000,9.39351,9.45547,8.92902,8.95699,3263613.8032083,0
+NAT.US,D,20160302,000000,8.94306,9.02853,8.61254,8.91507,2728159.7003526,0
+NAT.US,D,20160303,000000,8.91507,9.03511,8.86842,9.00365,1049360.9231734,0
+NAT.US,D,20160304,000000,9.07665,9.43901,9.01044,9.26282,2296151.1467318,0
+NAT.US,D,20160307,000000,9.21053,9.25797,8.95699,9.03511,2495890.1174788,0
+NAT.US,D,20160308,000000,8.98767,9.1446,8.73859,8.77334,1776091.0588168,0
+NAT.US,D,20160309,000000,8.79377,9.04925,8.79377,8.97461,1441023.5847211,0
+NAT.US,D,20160310,000000,9.06281,9.40028,8.77334,9.15806,4545604.8078943,0
+NAT.US,D,20160311,000000,9.21053,9.4303,9.19272,9.32477,2349586.5481204,0
+NAT.US,D,20160314,000000,9.31799,9.64618,9.19272,9.60068,1712325.1505891,0
+NAT.US,D,20160315,000000,9.47871,9.54936,9.22215,9.35478,1753420.9624669,0
+NAT.US,D,20160316,000000,9.35478,9.61424,9.35478,9.61424,1499521.461264,0
+NAT.US,D,20160317,000000,9.61424,9.92893,9.60068,9.84267,2801429.7575078,0
+NAT.US,D,20160318,000000,9.88235,9.96366,9.76042,9.87851,2333866.1218048,0
+NAT.US,D,20160321,000000,9.84951,9.94234,9.70039,9.84267,1618292.8509118,0
+NAT.US,D,20160322,000000,9.79624,9.94925,9.74783,9.84267,1391825.3335228,0
+NAT.US,D,20160323,000000,9.79624,9.86398,9.17733,9.29767,3269317.7386911,0
+NAT.US,D,20160324,000000,9.19272,9.61424,8.92902,9.60068,1690670.4415228,0
+NAT.US,D,20160328,000000,9.60068,9.62197,9.28509,9.43901,1382985.3697664,0
+NAT.US,D,20160329,000000,9.41287,9.56777,9.3606,9.56777,971425.04266134,0
+NAT.US,D,20160330,000000,9.62197,9.69168,9.44578,9.47095,1417645.9194096,0
+NAT.US,D,20160331,000000,9.52129,9.72266,9.36736,9.47095,1327749.5410784,0
+NAT.US,D,20160401,000000,9.41287,9.47871,9.36446,9.42448,982548.8530952,0
+NAT.US,D,20160404,000000,9.38673,9.4303,9.19272,9.25023,1600029.3081241,0
+NAT.US,D,20160405,000000,9.19272,9.44578,9.17733,9.40803,1213372.3096242,0
+NAT.US,D,20160406,000000,9.43901,9.45934,9.32477,9.37414,1103158.8890956,0
+NAT.US,D,20160407,000000,9.35478,9.45934,9.30251,9.40803,1120255.2013336,0
+NAT.US,D,20160408,000000,9.47095,9.5426,9.37995,9.44578,1052752.0894521,0
+NAT.US,D,20160411,000000,9.47095,9.67522,9.47095,9.5426,1665890.0336569,0
+NAT.US,D,20160412,000000,9.53388,9.86398,9.52808,9.60068,1719257.2605178,0
+NAT.US,D,20160413,000000,9.60649,9.70329,9.4332,9.61424,1917127.6294378,0
+NAT.US,D,20160414,000000,9.64618,9.77494,9.5939,9.74783,1248027.6945305,0
+NAT.US,D,20160415,000000,9.74783,9.74783,9.68298,9.68975,1410487.5940028,0
+NAT.US,D,20160418,000000,9.68298,9.89696,9.6336,9.81657,1580972.4617414,0
+NAT.US,D,20160419,000000,9.88235,9.97826,9.82234,9.96366,1709217.0118951,0
+NAT.US,D,20160420,000000,9.95695,10.1187,9.91728,10.0896,2433957.6908668,0
+NAT.US,D,20160421,000000,10.0964,10.1099,9.88916,9.97826,1551252.4994605,0
+NAT.US,D,20160422,000000,9.91047,9.96958,9.74783,9.83114,2003461.3722238,0
+NAT.US,D,20160425,000000,9.86398,10.1187,9.80396,9.95695,1926224.7970941,0
+NAT.US,D,20160426,000000,10.0344,10.1593,9.9676,10.0402,3005482.316552,0
+NAT.US,D,20160427,000000,10.0828,10.2203,10.0576,10.1728,1532910.4526711,0
+NAT.US,D,20160428,000000,10.1593,10.2726,10.0712,10.1525,1484546.8229634,0
+NAT.US,D,20160429,000000,10.1796,10.3684,10.0896,10.3607,2390600.7571543,0
+NAT.US,D,20160502,000000,10.3877,10.6627,10.166,10.6578,2949590.566272,0
+NAT.US,D,20160503,000000,10.562,10.6046,10.105,10.2658,2312273.3895818,0
+NAT.US,D,20160504,000000,10.2406,10.3607,10.0828,10.2,1646896.197065,0
+NAT.US,D,20160505,000000,10.2919,10.4546,10.1863,10.2406,1810287.8150822,0
+NAT.US,D,20160506,000000,10.2542,10.2996,10.1554,10.2726,1893112.6355872,0
+NAT.US,D,20160509,000000,10.3209,10.8795,10.2919,10.742,4566722.3843183,0
+NAT.US,D,20160510,000000,10.6811,10.7363,9.9976,10.3645,5083085.5535275,0
+NAT.US,D,20160511,000000,10.3645,10.4343,10.2871,10.2871,1742452.0941413,0
+NAT.US,D,20160512,000000,10.3558,10.4467,10.1002,10.1302,1663445.0471867,0
+NAT.US,D,20160513,000000,10.1147,10.1844,10.0189,10.0732,1476180.9820585,0
+NAT.US,D,20160516,000000,10.1225,10.1225,9.74783,9.88048,2205892.203867,0
+NAT.US,D,20160517,000000,9.81755,9.91432,9.74105,9.75363,1762469.5815959,0
+NAT.US,D,20160518,000000,9.72944,9.73912,9.21731,9.27055,3698647.859732,0
+NAT.US,D,20160519,000000,9.20376,9.41771,9.07859,9.37027,1846716.7706557,0
+NAT.US,D,20160520,000000,9.39157,9.67232,9.34026,9.64328,2062666.8177282,0
+NAT.US,D,20160523,000000,9.63166,9.75363,9.61037,9.66554,1390350.2846511,0
+NAT.US,D,20160524,000000,9.70621,9.99089,9.64328,9.97727,1647452.9557078,0
+NAT.US,D,20160525,000000,10.0131,10.3239,9.97727,10.17,2229945.4167709,0
+NAT.US,D,20160526,000000,10.226,10.3994,10.226,10.3297,1734456.0484018,0
+NAT.US,D,20160527,000000,10.4274,10.5281,10.2813,10.4467,1512327.9429948,0
+NAT.US,D,20160531,000000,10.5087,10.7101,10.4933,10.6191,2349147.54548,0
+NAT.US,D,20160601,000000,10.5571,10.5911,10.3297,10.5359,1649693.4185948,0
+NAT.US,D,20160602,000000,10.5359,10.5359,10.2542,10.349,1629004.5153374,0
+NAT.US,D,20160603,000000,10.3558,10.4933,10.3413,10.3771,927703.47852037,0
+NAT.US,D,20160606,000000,10.3771,10.5203,10.3558,10.4536,1288533.6934489,0
+NAT.US,D,20160607,000000,10.468,10.655,10.3713,10.6347,2343161.6153597,0
+NAT.US,D,20160608,000000,10.6191,10.898,10.5726,10.8408,2183505.1351017,0
+NAT.US,D,20160609,000000,10.8176,11.1032,10.7363,11.0567,2610174.3836679,0
+NAT.US,D,20160610,000000,11.0064,11.0974,10.8834,10.9241,1309841.3321926,0
+NAT.US,D,20160613,000000,10.8485,10.9851,10.5156,10.6191,1887438.6555785,0
+NAT.US,D,20160614,000000,10.6056,10.7101,10.1022,10.1418,2635801.808393,0
+NAT.US,D,20160615,000000,10.1302,10.1418,9.90179,10.0605,2077678.6421349,0
+NAT.US,D,20160616,000000,10.0189,10.1099,9.84462,10.0673,2244548.1940115,0
+NAT.US,D,20160617,000000,10.106,10.1923,9.85333,9.89301,2019276.8296992,0
+NAT.US,D,20160620,000000,10.0605,10.1747,9.90179,10.0266,1355971.7296451,0
+NAT.US,D,20160621,000000,10.0915,10.2542,9.97727,9.99089,1668725.4742401,0
+NAT.US,D,20160622,000000,9.98398,10.0867,9.84462,9.84462,1431396.5150541,0
+NAT.US,D,20160623,000000,9.93366,10.0779,9.88048,10.0779,1330095.3645992,0
+NAT.US,D,20160624,000000,9.7759,10.2406,9.64328,9.97727,2733823.3508873,0
+NAT.US,D,20160627,000000,9.84462,9.88048,9.49709,9.52226,2933105.7588883,0
+NAT.US,D,20160628,000000,9.71492,9.81755,9.61037,9.71492,1453792.880346,0
+NAT.US,D,20160629,000000,9.84462,9.86884,9.61037,9.65005,2012628.7803026,0
+NAT.US,D,20160630,000000,9.60456,9.67232,9.36446,9.5968,2089425.3198445,0
+NAT.US,D,20160701,000000,9.60456,9.81755,9.58229,9.81755,1333571.2325638,0
+NAT.US,D,20160705,000000,9.7217,9.8863,9.49709,9.57648,1432613.3270786,0
+NAT.US,D,20160706,000000,9.53582,9.54453,9.33058,9.4303,2220868.9080624,0
+NAT.US,D,20160707,000000,9.4303,9.44385,8.98023,9.02467,3834005.2856075,0
+NAT.US,D,20160708,000000,9.16194,9.36446,9.03705,9.22506,2002641.2119969,0
+NAT.US,D,20160711,000000,9.28605,9.65005,9.28605,9.61907,2020151.7361378,0
+NAT.US,D,20160712,000000,9.67232,9.95596,9.65005,9.79135,1725094.446214,0
+NAT.US,D,20160713,000000,9.81266,9.90761,9.50678,9.57067,1772628.6191683,0
+NAT.US,D,20160714,000000,9.61037,9.65974,9.46999,9.49226,1433231.0296173,0
+NAT.US,D,20160715,000000,9.52808,9.57067,9.42255,9.53582,1250300.1787866,0
+NAT.US,D,20160718,000000,9.55615,9.7217,9.54453,9.65974,1097001.4897088,0
+NAT.US,D,20160719,000000,9.65974,9.67232,9.32671,9.37027,1817592.8190183,0
+NAT.US,D,20160720,000000,9.40513,9.43707,9.29767,9.34897,1453615.213395,0
+NAT.US,D,20160721,000000,9.37705,9.41771,9.21053,9.22506,1850396.1292559,0
+NAT.US,D,20160722,000000,9.22506,9.27927,9.08332,9.23668,2098014.2773853,0
+NAT.US,D,20160725,000000,9.19079,9.22506,8.98767,9.01517,2283592.5723743,0
+NAT.US,D,20160726,000000,8.98767,9.22506,8.98767,9.05699,1716215.2304567,0
+NAT.US,D,20160727,000000,9.05119,9.07181,8.81594,8.82931,3131722.9487707,0
+NAT.US,D,20160728,000000,8.58746,8.65689,8.06962,8.42337,6303616.1885586,0
+NAT.US,D,20160729,000000,8.42928,8.55649,8.17408,8.49879,2714995.8188251,0
+NAT.US,D,20160801,000000,8.50489,8.58746,8.33285,8.42928,2408724.8520445,0
+NAT.US,D,20160802,000000,8.40168,8.49879,8.02074,8.18097,3496038.3281905,0
+NAT.US,D,20160803,000000,8.15144,8.33896,8.11842,8.33285,1849752.6030325,0
+NAT.US,D,20160804,000000,8.28958,8.46946,8.28958,8.29829,1600232.7987596,0
+NAT.US,D,20160805,000000,8.30352,8.37342,8.24302,8.31803,1657101.7172698,0
+NAT.US,D,20160808,000000,8.63722,8.64633,8.3467,8.61525,3561227.6379203,0
+NAT.US,D,20160809,000000,8.63722,8.65001,8.46946,8.50489,1468275.8356893,0
+NAT.US,D,20160810,000000,8.51747,8.6018,8.48446,8.56704,977875.79910663,0
+NAT.US,D,20160811,000000,8.56016,8.60886,8.46946,8.53974,1589916.7531841,0
+NAT.US,D,20160812,000000,8.59473,8.60886,8.42337,8.43615,1895126.8829961,0
+NAT.US,D,20160815,000000,8.49269,8.58485,8.31649,8.35173,2577896.8436515,0
+NAT.US,D,20160816,000000,8.33111,8.4164,8.06875,8.10506,2967671.2773718,0
+NAT.US,D,20160817,000000,8.0975,8.11271,7.68897,7.80862,5499453.2177817,0
+NAT.US,D,20160818,000000,7.90834,8.13197,7.80059,7.85055,3071490.7535615,0
+NAT.US,D,20160819,000000,7.82925,7.83593,7.66719,7.68277,3114592.5492689,0
+NAT.US,D,20160822,000000,7.65353,7.65353,7.47696,7.49815,3233852.5230318,0
+NAT.US,D,20160823,000000,7.56911,7.68277,7.52604,7.59612,2256338.2555114,0
+NAT.US,D,20160824,000000,7.63902,7.6818,7.40599,7.44249,2660482.0203622,0
+NAT.US,D,20160825,000000,7.39254,7.44249,7.20192,7.25099,2698566.7906005,0
+NAT.US,D,20160826,000000,7.25099,7.30086,7.05418,7.09571,3415234.985726,0
+NAT.US,D,20160829,000000,7.08826,7.20192,7.06009,7.11643,1887923.1079041,0
+NAT.US,D,20160830,000000,7.72363,7.77222,7.37027,7.45556,3260416.8310389,0
+NAT.US,D,20160831,000000,7.46272,7.49815,7.20938,7.23763,2371109.039921,0
+NAT.US,D,20160901,000000,7.22253,7.25099,7.08526,7.15225,2525319.8215433,0
+NAT.US,D,20160902,000000,7.18768,7.31441,7.16319,7.20938,1475869.0319471,0
+NAT.US,D,20160906,000000,7.23009,7.3573,7.12785,7.31441,1617635.8963723,0
+NAT.US,D,20160907,000000,7.31441,7.50416,7.29301,7.39254,1377871.2472426,0
+NAT.US,D,20160908,000000,7.51984,7.75925,7.44859,7.73186,3014135.316831,0
+NAT.US,D,20160909,000000,7.61675,7.65353,7.37027,7.37027,2314041.795512,0
+NAT.US,D,20160912,000000,7.28614,7.5363,7.21537,7.47047,1562827.7079034,0
+NAT.US,D,20160913,000000,7.40599,7.44791,7.23009,7.27946,1353706.4760207,0
+NAT.US,D,20160914,000000,7.26571,7.32893,7.16629,7.18768,1516727.2659252,0
+NAT.US,D,20160915,000000,7.19456,7.23763,7.08826,7.13783,1644524.5498595,0
+NAT.US,D,20160916,000000,7.17365,7.44249,7.12156,7.42051,1783685.2880218,0
+NAT.US,D,20160919,000000,7.47696,7.58557,7.47047,7.54791,1725050.0294762,0
+NAT.US,D,20160920,000000,7.51984,7.64637,7.37782,7.39873,1189672.3647273,0
+NAT.US,D,20160921,000000,7.47696,7.72363,7.47696,7.68897,1822833.994071,0
+NAT.US,D,20160922,000000,7.72363,7.75925,7.53998,7.71579,1532870.167723,0
+NAT.US,D,20160923,000000,7.71579,7.83593,7.63902,7.65353,1355800.2603784,0
+NAT.US,D,20160926,000000,7.68897,7.7213,7.512,7.53243,1099384.4993357,0
+NAT.US,D,20160927,000000,7.02553,7.11082,6.94788,7.03919,12359139.073189,0
+NAT.US,D,20160928,000000,7.08245,7.15941,7.02553,7.13783,3425004.6021328,0
+NAT.US,D,20160929,000000,7.11643,7.16629,7.01101,7.01101,3097406.3706081,0
+NAT.US,D,20160930,000000,7.06764,7.15941,7.02553,7.13154,1967284.4558133,0
+NAT.US,D,20161003,000000,7.09571,7.15941,6.98274,7.06764,1543043.6665588,0
+NAT.US,D,20161004,000000,7.08826,7.12418,6.99368,7.03919,2292147.4426514,0
+NAT.US,D,20161005,000000,7.06764,7.10684,7.02843,7.05418,1815367.8503421,0
+NAT.US,D,20161006,000000,7.08245,7.13154,7.02553,7.06764,2124301.755492,0
+NAT.US,D,20161007,000000,7.11082,7.12418,6.99009,7.00461,2091657.5191524,0
+NAT.US,D,20161010,000000,7.06009,7.12418,6.91236,6.99009,2569948.313492,0
+NAT.US,D,20161011,000000,6.98274,6.98274,6.64806,6.72203,4852218.7132082,0
+NAT.US,D,20161012,000000,6.70102,6.77595,6.50353,6.52482,3583097.2000437,0
+NAT.US,D,20161013,000000,6.52482,6.52482,6.30574,6.41892,2757386.9467288,0
+NAT.US,D,20161014,000000,6.44699,6.50353,6.3343,6.34098,2367154.9173152,0
+NAT.US,D,20161017,000000,6.55987,6.84197,6.49646,6.78572,4216307.3779147,0
+NAT.US,D,20161018,000000,6.8772,6.95534,6.73984,6.91951,1840845.4976957,0
+NAT.US,D,20161019,000000,6.96898,7.02553,6.82087,6.89841,1992704.2581132,0
+NAT.US,D,20161020,000000,6.84197,6.92697,6.69386,6.89125,2251505.0946775,0
+NAT.US,D,20161021,000000,6.8772,6.96898,6.83229,6.8772,1386084.2119339,0
+NAT.US,D,20161024,000000,6.8772,6.93346,6.70102,6.73607,2252551.4703827,0
+NAT.US,D,20161025,000000,6.75805,6.82319,6.60566,6.60566,2178755.6430063,0
+NAT.US,D,20161026,000000,6.59849,6.65659,6.38822,6.38822,3167733.5606517,0
+NAT.US,D,20161027,000000,6.41707,6.48243,6.22849,6.25027,3064285.9455221,0
+NAT.US,D,20161028,000000,6.25027,6.37331,6.09082,6.12712,2552791.057358,0
+NAT.US,D,20161031,000000,6.12712,6.14891,5.90224,5.92421,4516389.9568867,0
+NAT.US,D,20161101,000000,5.99682,6.14891,5.71385,5.9095,4351132.8358847,0
+NAT.US,D,20161102,000000,5.84434,5.90224,5.72836,5.75722,2355169.6287587,0
+NAT.US,D,20161103,000000,5.76477,5.83708,5.74278,5.74278,1492977.7395537,0
+NAT.US,D,20161104,000000,5.72836,5.79362,5.54694,5.55411,3302428.8672507,0
+NAT.US,D,20161107,000000,5.70658,5.80078,5.6485,5.67027,2564995.3307609,0
+NAT.US,D,20161108,000000,5.64124,5.65605,5.52167,5.57599,2645800.7391202,0
+NAT.US,D,20161109,000000,5.52525,5.82983,5.48895,5.79362,2883695.7534753,0
+NAT.US,D,20161110,000000,6.27931,6.78698,6.06177,6.67091,7034195.0861739,0
+NAT.US,D,20161111,000000,6.56219,6.65659,6.40265,6.48243,3760487.3210787,0
+NAT.US,D,20161114,000000,6.45347,6.61321,6.45347,6.49684,2226500.5372281,0
+NAT.US,D,20161115,000000,6.56219,6.60566,6.35173,6.36645,2955415.3565994,0
+NAT.US,D,20161116,000000,6.46799,6.96105,6.38086,6.6349,8221821.1821233,0
+NAT.US,D,20161117,000000,6.81593,6.88109,6.42433,6.56219,3005142.476861,0
+NAT.US,D,20161118,000000,6.56219,6.61756,6.48958,6.56945,1246022.7436482,0
+NAT.US,D,20161121,000000,6.61321,6.79415,6.48958,6.74352,2423930.8705602,0
+NAT.US,D,20161122,000000,6.78698,6.78698,6.54042,6.61999,1656884.7983182,0
+NAT.US,D,20161123,000000,6.53314,6.66743,6.41707,6.60566,1753910.5795292,0
+NAT.US,D,20161125,000000,6.64167,6.71457,6.49684,6.56945,1133343.6777017,0
+NAT.US,D,20161128,000000,6.56219,6.60566,6.35899,6.37331,2284668.9035538,0
+NAT.US,D,20161129,000000,6.35173,6.40265,6.20671,6.25027,1862476.4489722,0
+NAT.US,D,20161130,000000,6.41707,6.45347,6.14891,6.22133,3051955.6525377,0
+NAT.US,D,20161201,000000,6.27196,6.34475,6.17572,6.30845,2209909.3362635,0
+NAT.US,D,20161202,000000,6.27196,6.37341,6.17059,6.25027,2739131.6675202,0
+NAT.US,D,20161205,000000,6.27196,6.41707,6.23584,6.27931,3624676.4312994,0
+NAT.US,D,20161206,000000,6.27931,6.38822,6.19953,6.38086,2311329.2756681,0
+NAT.US,D,20161207,000000,6.39529,6.61999,6.3012,6.61999,2967391.3486294,0
+NAT.US,D,20161208,000000,6.6349,7.01895,6.6349,7.01895,3543879.2865193,0
+NAT.US,D,20161209,000000,7.03366,7.2146,6.84507,6.88844,2733806.8237291,0
+NAT.US,D,20161212,000000,6.9535,6.96831,6.56945,6.62744,2668465.670733,0
+NAT.US,D,20161213,000000,6.64167,6.70711,6.48958,6.68534,2579224.1810466,0
+NAT.US,D,20161214,000000,6.64923,6.7289,6.5043,6.5043,1918979.7041065,0
+NAT.US,D,20161215,000000,6.46799,6.66365,6.41707,6.57681,2870893.4035341,0
+NAT.US,D,20161216,000000,6.61999,6.64923,6.49684,6.51863,2617313.0830745,0
+NAT.US,D,20161219,000000,6.51137,6.56945,6.38822,6.38822,1923591.8141991,0
+NAT.US,D,20161220,000000,6.32268,6.38086,6.17059,6.21407,3598631.6958291,0
+NAT.US,D,20161221,000000,6.2432,6.37738,6.20671,6.22133,2391124.4614806,0
+NAT.US,D,20161222,000000,6.21407,6.36286,6.11271,6.12712,3142171.2116122,0
+NAT.US,D,20161223,000000,6.09818,6.22133,6.05452,6.22133,2178320.7721555,0
+NAT.US,D,20161227,000000,6.17786,6.22133,6.06913,6.19228,2689787.77074,0
+NAT.US,D,20161228,000000,6.25782,6.25782,6.06527,6.10525,1833880.3334506,0
+NAT.US,D,20161229,000000,6.10525,6.14164,6.00369,6.13438,2493055.7098429,0
+NAT.US,D,20161230,000000,6.12712,6.18502,6.02567,6.09082,2639121.7013018,0
+NAT.US,D,20170103,000000,6.15618,6.23206,6.05452,6.20671,2374950.5712612,0
+NAT.US,D,20170104,000000,6.23584,6.32268,6.17786,6.32268,1950339.9868415,0
+NAT.US,D,20170105,000000,6.34475,6.35909,6.25782,6.31571,1231316.6716686,0
+NAT.US,D,20170106,000000,6.32268,6.34475,6.2432,6.29384,1334725.0347975,0
+NAT.US,D,20170109,000000,6.29384,6.30845,6.11271,6.15618,2444655.9269764,0
+NAT.US,D,20170110,000000,6.14891,6.2432,6.14891,6.16324,1806929.7031201,0
+NAT.US,D,20170111,000000,6.16324,6.34844,6.15375,6.32268,1662996.7480198,0
+NAT.US,D,20170112,000000,6.32268,6.32994,6.20671,6.27931,1268688.7082085,0
+NAT.US,D,20170113,000000,6.30845,6.36286,6.27196,6.32994,1804715.0639178,0
+NAT.US,D,20170117,000000,6.32994,6.42433,6.30458,6.38822,2543069.9894787,0
+NAT.US,D,20170118,000000,6.38086,6.67091,6.31571,6.67091,2892630.7483916,0
+NAT.US,D,20170119,000000,6.67091,6.67091,6.46799,6.58388,2625319.4582878,0
+NAT.US,D,20170120,000000,6.59114,6.80606,6.49684,6.78698,2975856.3524835,0
+NAT.US,D,20170123,000000,6.47517,6.47517,6.18502,6.21407,6119889.9682383,0
+NAT.US,D,20170124,000000,6.29384,6.34475,6.20671,6.30845,2667356.2852371,0
+NAT.US,D,20170125,000000,6.3012,6.35173,6.25782,6.3012,1933897.5303009,0
+NAT.US,D,20170126,000000,6.32268,6.5043,6.32268,6.36645,1440449.2659727,0
+NAT.US,D,20170127,000000,6.34475,6.43546,6.30845,6.36645,1247745.6998933,0
+NAT.US,D,20170130,000000,6.36645,6.38086,6.21813,6.32268,1577040.0310309,0
+NAT.US,D,20170131,000000,6.35173,6.35173,6.22133,6.26498,1480112.3798217,0
+NAT.US,D,20170201,000000,6.29384,6.35173,6.11987,6.15618,2609605.2296565,0
+NAT.US,D,20170202,000000,6.09082,6.17059,6.00747,6.02567,2400299.1001912,0
+NAT.US,D,20170203,000000,5.9822,6.06177,5.93138,6.05452,2271220.9614943,0
+NAT.US,D,20170206,000000,6.12712,6.32268,6.11987,6.29384,2861026.6900729,0
+NAT.US,D,20170207,000000,6.3373,6.39529,6.22133,6.22849,2049907.8515773,0
+NAT.US,D,20170208,000000,6.23594,6.44379,6.13951,6.44379,2698732.0621828,0
+NAT.US,D,20170209,000000,6.42172,6.42172,6.16178,6.20632,3407539.5276769,0
+NAT.US,D,20170210,000000,6.20632,6.33982,6.1916,6.27311,1767833.6773877,0
+NAT.US,D,20170213,000000,6.31048,6.37719,6.23594,6.28067,1723639.0233426,0
+NAT.US,D,20170214,000000,6.23594,6.31775,6.18415,6.28067,1248196.064955,0
+NAT.US,D,20170215,000000,6.23594,6.30313,6.19906,6.25086,1270167.8888698,0
+NAT.US,D,20170216,000000,6.21377,6.2436,6.13951,6.15432,1389924.7103267,0
+NAT.US,D,20170217,000000,6.16178,6.1916,6.10254,6.1916,1469508.1419246,0
+NAT.US,D,20170221,000000,6.19906,6.22113,6.10254,6.15432,1599827.8833832,0
+NAT.US,D,20170222,000000,6.14697,6.18415,6.0614,6.13215,1363017.4637865,0
+NAT.US,D,20170223,000000,6.13215,6.17669,6.07281,6.11725,1173261.9295557,0
+NAT.US,D,20170224,000000,6.1247,6.13215,5.88704,5.91685,3341876.0950953,0
+NAT.US,D,20170227,000000,5.93892,6.08018,5.91685,5.99846,2643286.545175,0
+NAT.US,D,20170228,000000,5.99111,6.01337,5.85015,5.89458,3367682.2197186,0
+NAT.US,D,20170301,000000,5.93892,5.96139,5.87251,5.90194,2351417.9638414,0
+NAT.US,D,20170302,000000,5.88704,6.05781,5.85741,5.88704,2493297.419532,0
+NAT.US,D,20170303,000000,5.88704,5.99111,5.87251,5.92441,1405388.9656898,0
+NAT.US,D,20170306,000000,5.94648,5.94648,5.86506,5.87977,1164007.7538963,0
+NAT.US,D,20170307,000000,5.86506,5.88742,5.73117,5.76089,1579493.2810801,0
+NAT.US,D,20170308,000000,5.76845,5.85015,5.75334,5.76845,1178816.0876673,0
+NAT.US,D,20170309,000000,5.76089,5.8278,5.73505,5.82024,1151958.4226016,0
+NAT.US,D,20170310,000000,5.86506,5.93902,5.78316,5.82024,992316.40360708,0
+NAT.US,D,20170313,000000,5.81298,5.90194,5.79072,5.79797,788656.36457081,0
+NAT.US,D,20170314,000000,5.7758,5.80553,5.72391,5.73117,906056.00008575,0
+NAT.US,D,20170315,000000,5.75334,5.87251,5.72391,5.87251,1252480.7307252,0
+NAT.US,D,20170316,000000,5.88704,5.99111,5.85741,5.99111,1454990.06637,0
+NAT.US,D,20170317,000000,6.01337,6.07281,5.9763,6.0432,1575777.7693214,0
+NAT.US,D,20170320,000000,6.03564,6.17669,6.00582,6.13951,1271883.6144831,0
+NAT.US,D,20170321,000000,6.16178,6.16546,5.96139,5.96894,1229788.9424801,0
+NAT.US,D,20170322,000000,5.96139,5.99111,5.87977,5.91685,919445.06414403,0
+NAT.US,D,20170323,000000,5.9763,6.06537,5.92441,5.93892,1051444.3780574,0
+NAT.US,D,20170324,000000,5.95384,5.9763,5.87977,5.88704,772347.15824336,0
+NAT.US,D,20170327,000000,5.84261,5.87977,5.79797,5.87251,926680.86060511,0
+NAT.US,D,20170328,000000,5.86506,5.96894,5.86506,5.93176,885076.83861191,0
+NAT.US,D,20170329,000000,5.9093,6.1099,5.9093,6.05781,1293976.2932425,0
+NAT.US,D,20170330,000000,6.07281,6.08018,5.9763,6.05055,765349.9726292,0
+NAT.US,D,20170331,000000,6.0432,6.09518,6.00582,6.07281,904901.16490467,0
+NAT.US,D,20170403,000000,6.05781,6.1099,6.03564,6.06537,785748.61767033,0
+NAT.US,D,20170404,000000,6.08018,6.1099,6.03564,6.05781,608391.55095161,0
+NAT.US,D,20170405,000000,6.06537,6.1247,5.93892,5.93892,1122966.6882301,0
+NAT.US,D,20170406,000000,5.94648,6.03564,5.93892,5.99846,1051008.4742591,0
+NAT.US,D,20170407,000000,5.9763,6.05781,5.9763,5.9763,924218.31402935,0
+NAT.US,D,20170410,000000,6.00582,6.44379,5.97852,6.40691,2782648.7080782,0
+NAT.US,D,20170411,000000,6.40691,6.42172,6.31048,6.34747,1838579.2111239,0
+NAT.US,D,20170412,000000,6.33265,6.40691,6.29538,6.31775,900541.09397503,0
+NAT.US,D,20170413,000000,6.31048,6.31048,6.03564,6.0432,1571038.6066999,0
+NAT.US,D,20170417,000000,6.0432,6.09518,5.99111,6.09518,922006.77366915,0
+NAT.US,D,20170418,000000,6.05781,6.13594,6.03564,6.1247,1010259.7327042,0
+NAT.US,D,20170419,000000,6.13215,6.19906,6.11725,6.13215,1021531.2546147,0
+NAT.US,D,20170420,000000,6.16178,6.27311,6.1247,6.22113,1441062.8367219,0
+NAT.US,D,20170421,000000,6.19906,6.2436,6.16914,6.20632,1124962.342586,0
+NAT.US,D,20170424,000000,6.2584,6.33265,6.22849,6.26586,1145930.1416386,0
+NAT.US,D,20170425,000000,6.2436,6.29538,6.15432,6.17669,1414219.6329198,0
+NAT.US,D,20170426,000000,6.14697,6.26586,6.13215,6.21377,1198803.6196476,0
+NAT.US,D,20170427,000000,6.16178,6.22849,6.15432,6.20632,770888.63652987,0
+NAT.US,D,20170428,000000,6.1916,6.25086,6.16178,6.16178,712869.01462815,0
+NAT.US,D,20170501,000000,6.16178,6.23594,6.12829,6.13215,990462.26304355,0
+NAT.US,D,20170502,000000,6.14697,6.17853,6.02819,6.05055,1478600.144844,0
+NAT.US,D,20170503,000000,6.02819,6.05055,5.57531,5.58295,5187444.2282543,0
+NAT.US,D,20170504,000000,5.62739,5.6941,5.19659,5.30821,5540657.4891353,0
+NAT.US,D,20170505,000000,5.32292,5.38227,5.19659,5.24887,4854891.9810513,0
+NAT.US,D,20170508,000000,5.08535,5.19659,4.83297,5.03336,5985873.308074,0
+NAT.US,D,20170509,000000,5.03336,5.37492,4.96666,5.32292,3634990.4109802,0
+NAT.US,D,20170510,000000,5.32292,5.55333,5.31547,5.47898,2137427.417966,0
+NAT.US,D,20170511,000000,5.46397,5.47065,5.28855,5.30821,1447852.3999108,0
+NAT.US,D,20170512,000000,5.30056,5.4936,5.24121,5.39718,1892720.1155793,0
+NAT.US,D,20170515,000000,5.45671,5.52332,5.42699,5.46397,1346256.85945,0
+NAT.US,D,20170516,000000,5.45671,5.51606,5.30056,5.34519,1501145.2545597,0
+NAT.US,D,20170517,000000,5.32292,5.40454,5.24121,5.40454,2264036.8124028,0
+NAT.US,D,20170518,000000,5.41973,5.45023,5.28227,5.38178,2093896.949092,0
+NAT.US,D,20170519,000000,5.43513,5.48091,5.35129,5.36649,1031957.8255609,0
+NAT.US,D,20170522,000000,5.35883,5.49244,5.35883,5.40454,901016.24977404,0
+NAT.US,D,20170523,000000,5.43513,5.48857,5.35883,5.37404,1342501.062743,0
+NAT.US,D,20170524,000000,5.35883,5.36649,4.96947,5.00761,3231082.158134,0
+NAT.US,D,20170525,000000,5.00761,5.11458,4.96947,5.00006,1764260.7123687,0
+NAT.US,D,20170526,000000,4.99232,5.00006,4.5496,4.55726,5666273.1881836,0
+NAT.US,D,20170530,000000,4.58,4.61844,4.29006,4.31309,3444476.6933657,0
+NAT.US,D,20170531,000000,4.31309,4.5985,4.17553,4.5496,3576575.1702285,0
+NAT.US,D,20170601,000000,4.58,4.95408,4.58,4.85504,2553999.6058033,0
+NAT.US,D,20170602,000000,4.8624,4.90065,4.65639,4.65639,1818362.3648234,0
+NAT.US,D,20170605,000000,4.67942,4.71002,4.58,4.62589,1011331.9320941,0
+NAT.US,D,20170606,000000,4.66432,4.67942,4.57245,4.63344,1126794.7912544,0
+NAT.US,D,20170607,000000,4.60314,4.68707,4.50401,4.5192,1023084.8074879,0
+NAT.US,D,20170608,000000,4.55726,4.64894,4.5192,4.5344,1235297.6509066,0
+NAT.US,D,20170609,000000,4.5192,4.88534,4.5192,4.80914,2054659.4095675,0
+NAT.US,D,20170612,000000,4.84748,4.94401,4.66432,4.71757,1428876.1234247,0
+NAT.US,D,20170613,000000,4.71757,4.82048,4.55726,4.60314,1827936.7541735,0
+NAT.US,D,20170614,000000,4.58,4.60314,4.42762,4.5496,1796514.4945952,0
+NAT.US,D,20170615,000000,4.5192,4.62221,4.48851,4.54205,913581.02181578,0
+NAT.US,D,20170616,000000,4.57245,4.6105,4.5192,4.58,1140718.9220604,0
+NAT.US,D,20170619,000000,4.61844,4.64894,4.44272,4.5192,1181320.985086,0
+NAT.US,D,20170620,000000,4.47342,4.54205,4.45057,4.48087,823145.44494746,0
+NAT.US,D,20170621,000000,4.50401,4.74816,4.50401,4.5954,1171791.0124736,0
+NAT.US,D,20170622,000000,4.58,4.69472,4.58,4.58,701147.12765598,0
+NAT.US,D,20170623,000000,4.58,4.74052,4.55793,4.65639,1671602.2327189,0
+NAT.US,D,20170626,000000,4.69472,4.74052,4.63344,4.67178,815531.58974196,0
+NAT.US,D,20170627,000000,4.65639,4.80914,4.65639,4.71002,818758.5173857,0
+NAT.US,D,20170628,000000,4.74052,4.85504,4.69472,4.80914,1278114.3531346,0
+NAT.US,D,20170629,000000,4.80914,4.88534,4.77856,4.82425,716208.53353732,0
+NAT.US,D,20170630,000000,4.82425,4.98477,4.82425,4.83984,1615354.1155897,0
+NAT.US,D,20170703,000000,4.82425,5.11458,4.82425,5.0229,1320512.71167,0
+NAT.US,D,20170705,000000,5.03811,5.03811,4.77111,4.7864,1139162.2703448,0
+NAT.US,D,20170706,000000,4.76346,4.82425,4.64108,4.71002,1505780.0894949,0
+NAT.US,D,20170707,000000,4.67942,4.72028,4.58,4.5954,1718105.5241788,0
+NAT.US,D,20170710,000000,4.60314,4.80914,4.60314,4.68707,1021055.0658683,0
+NAT.US,D,20170711,000000,4.69472,4.83984,4.65639,4.75561,1214584.9898591,0
+NAT.US,D,20170712,000000,4.80914,4.93103,4.73286,4.7864,885746.1885201,0
+NAT.US,D,20170713,000000,4.7864,4.98477,4.7864,4.90818,1407246.2050956,0
+NAT.US,D,20170714,000000,4.92359,5.04207,4.8321,4.84748,957797.36775615,0
+NAT.US,D,20170717,000000,4.8016,4.88021,4.65639,4.66432,1402714.6648994,0
+NAT.US,D,20170718,000000,4.65639,4.68707,4.58784,4.64894,1422136.1417104,0
+NAT.US,D,20170719,000000,4.64894,4.7864,4.64894,4.74052,1207784.0642489,0
+NAT.US,D,20170720,000000,4.72531,4.77856,4.63344,4.74052,1149818.1556114,0
+NAT.US,D,20170721,000000,4.52686,4.5954,4.37389,4.57245,3786343.0271769,0
+NAT.US,D,20170724,000000,4.5192,4.55726,4.45405,4.54205,1198385.2759549,0
+NAT.US,D,20170725,000000,4.5344,4.58,4.45057,4.51136,1101389.450218,0
+NAT.US,D,20170726,000000,4.50401,4.52686,4.45802,4.48087,1145252.5281513,0
+NAT.US,D,20170727,000000,4.46557,4.56112,4.45802,4.48851,881794.13180918,0
+NAT.US,D,20170728,000000,4.47342,4.61844,4.47342,4.6105,1284149.8647294,0
+NAT.US,D,20170731,000000,4.61844,4.6317,4.46944,4.48851,1085254.8119993,0
+NAT.US,D,20170801,000000,4.49626,4.54205,4.41214,4.42762,964573.50262904,0
+NAT.US,D,20170802,000000,4.3892,4.49229,4.3892,4.41214,979933.43030584,0
+NAT.US,D,20170803,000000,4.3892,4.46557,4.30515,4.31309,1606905.6388936,0
+NAT.US,D,20170804,000000,4.31309,4.3857,4.26721,4.35879,980246.41336476,0
+NAT.US,D,20170807,000000,4.27485,4.48192,4.25946,4.28231,1376220.5973148,0
+NAT.US,D,20170808,000000,4.24417,4.32046,4.18327,4.19838,1785989.793647,0
+NAT.US,D,20170809,000000,4.19838,4.32046,4.11435,4.26721,1904290.1592853,0
+NAT.US,D,20170810,000000,4.22838,4.25937,4.12713,4.18183,1664535.8396297,0
+NAT.US,D,20170811,000000,4.19711,4.27495,4.08075,4.11182,1395775.324339,0
+NAT.US,D,20170814,000000,4.11957,4.26721,4.10399,4.18183,1191373.6290773,0
+NAT.US,D,20170815,000000,4.15055,4.22055,4.11957,4.18947,713936.04928117,0
+NAT.US,D,20170816,000000,4.18947,4.23613,4.13496,4.16613,1056800.2102702,0
+NAT.US,D,20170817,000000,4.16613,4.22335,3.97174,3.97174,1015517.434915,0
+NAT.US,D,20170818,000000,3.95606,3.95606,3.65324,3.87852,3265422.4940867,0
+NAT.US,D,20170821,000000,3.88645,3.88645,3.53668,3.59854,1778056.7576983,0
+NAT.US,D,20170822,000000,3.5754,3.66089,3.42776,3.60667,1794318.4484459,0
+NAT.US,D,20170823,000000,3.5754,3.62205,3.43561,3.5754,1840865.1236961,0
+NAT.US,D,20170824,000000,3.5754,3.59854,3.48216,3.5599,1142390.230936,0
+NAT.US,D,20170825,000000,3.53668,3.74269,3.53668,3.69216,1327569.8082328,0
+NAT.US,D,20170828,000000,3.70764,3.74626,3.62205,3.66089,572463.57486185,0
+NAT.US,D,20170829,000000,3.64529,3.67628,3.55237,3.61432,1028072.9104302,0
+NAT.US,D,20170830,000000,3.61432,3.65324,3.51306,3.5209,1033967.9411801,0
+NAT.US,D,20170831,000000,3.52883,3.68431,3.49757,3.68431,1717756.3879614,0
+NAT.US,D,20170901,000000,3.66882,3.96351,3.65324,3.90959,1954971.7229344,0
+NAT.US,D,20170905,000000,3.97948,4.08839,3.93312,4.08075,1654811.6729081,0
+NAT.US,D,20170906,000000,4.11957,4.31386,4.09625,4.27495,1540397.2553478,0
+NAT.US,D,20170907,000000,4.27495,4.36817,4.00301,4.03418,1390480.4360222,0
+NAT.US,D,20170908,000000,4.01046,4.08075,3.91743,3.95606,841384.19699785,0
+NAT.US,D,20170911,000000,3.93312,4.22103,3.91743,4.08839,841961.6145884,0
+NAT.US,D,20170912,000000,4.08839,4.25549,4.08839,4.13496,903650.2656164,0
+NAT.US,D,20170913,000000,4.13496,4.25171,4.13496,4.20505,756044.14960026,0
+NAT.US,D,20170914,000000,4.22055,4.29451,4.13496,4.18947,923221.51979881,0
+NAT.US,D,20170915,000000,4.15849,4.18947,4.01046,4.08075,1492150.348695,0
+NAT.US,D,20170918,000000,4.05742,4.16613,4.02624,4.11182,1027475.8668393,0
+NAT.US,D,20170919,000000,4.12713,4.19711,4.08075,4.17397,793246.78276824,0
+NAT.US,D,20170920,000000,4.12713,4.24378,4.05742,4.17397,1124432.4405754,0
+NAT.US,D,20170921,000000,4.13496,4.18947,4.07291,4.13496,796310.50472449,0
+NAT.US,D,20170922,000000,4.13496,4.16613,4.01046,4.04967,763275.81427177,0
+NAT.US,D,20170925,000000,4.04967,4.18183,4.04154,4.13496,950147.35939203,0
+NAT.US,D,20170926,000000,4.09625,4.15849,4.00301,4.10399,695586.77186013,0
+NAT.US,D,20170927,000000,4.10399,4.29034,4.08279,4.2127,1557122.7394731,0
+NAT.US,D,20170928,000000,4.22055,4.23613,4.12713,4.14271,655949.48169591,0
+NAT.US,D,20170929,000000,4.12713,4.22838,4.12713,4.15055,534018.30598472,0
+NAT.US,D,20171002,000000,4.11957,4.48493,4.11957,4.47699,2011745.6102848,0
+NAT.US,D,20171003,000000,4.46141,4.53915,4.39151,4.39955,1095887.9724234,0
+NAT.US,D,20171004,000000,4.35289,4.43043,4.23613,4.23613,876002.39579815,0
+NAT.US,D,20171005,000000,4.23613,4.31386,4.2127,4.22838,833876.73537344,0
+NAT.US,D,20171006,000000,4.17397,4.22055,4.04967,4.08839,1025220.9426888,0
+NAT.US,D,20171009,000000,4.04977,4.10679,4.04154,4.07291,761462.99160379,0
+NAT.US,D,20171010,000000,4.08075,4.23613,4.08075,4.09625,966961.67699277,0
+NAT.US,D,20171011,000000,4.08839,4.18183,4.08839,4.12713,897286.27675178,0
+NAT.US,D,20171012,000000,4.09625,4.17775,4.08839,4.09625,965943.19086707,0
+NAT.US,D,20171013,000000,4.11182,4.22055,4.08839,4.13496,859786.15473574,0
+NAT.US,D,20171016,000000,4.12713,4.32926,4.12713,4.19711,800756.31028743,0
+NAT.US,D,20171017,000000,4.22838,4.35289,4.22055,4.24378,716089.74458757,0
+NAT.US,D,20171018,000000,4.22055,4.40701,4.22055,4.37593,1225102.4601755,0
+NAT.US,D,20171019,000000,4.2827,4.36102,3.88645,4.01851,3163188.5921394,0
+NAT.US,D,20171020,000000,4.00301,4.01046,3.84754,3.87076,2418191.8148662,0
+NAT.US,D,20171023,000000,3.88645,3.90959,3.51306,3.60667,3957009.693656,0
+NAT.US,D,20171024,000000,3.58324,3.7697,3.55237,3.55237,1642678.672875,0
+NAT.US,D,20171025,000000,3.5599,3.58324,3.43182,3.51306,1474225.6126509,0
+NAT.US,D,20171026,000000,3.5054,3.54432,3.3811,3.48216,1191096.799177,0
+NAT.US,D,20171027,000000,3.48972,3.59098,3.46668,3.5754,1188494.8047037,0
+NAT.US,D,20171030,000000,3.5209,3.65324,3.49757,3.59098,1494339.1642126,0
+NAT.US,D,20171031,000000,3.59854,3.60667,3.43561,3.45099,1200204.2963072,0
+NAT.US,D,20171101,000000,3.47433,3.5209,3.28778,3.39669,1447832.7739104,0
+NAT.US,D,20171102,000000,3.42011,3.45875,3.35768,3.38884,838835.9157888,0
+NAT.US,D,20171103,000000,3.3811,3.39669,3.2567,3.27229,996580.41042954,0
+NAT.US,D,20171106,000000,3.27229,3.34237,3.17887,3.21779,1455310.2800606,0
+NAT.US,D,20171107,000000,3.22552,3.31101,3.18681,3.24131,1489499.8056944,0
+NAT.US,D,20171108,000000,3.26445,3.3811,3.22552,3.31101,1176031.2615061,0
+NAT.US,D,20171109,000000,3.26445,3.5209,3.26445,3.3266,1442269.3192724,0
+NAT.US,D,20171110,000000,3.28748,3.41275,3.28748,3.31092,582797.18054301,0
+NAT.US,D,20171113,000000,3.30307,3.42844,3.25632,3.31092,1085904.5359071,0
+NAT.US,D,20171114,000000,3.28748,3.31895,3.20538,3.23278,1398115.9831227,0
+NAT.US,D,20171115,000000,3.18584,3.31092,3.15457,3.22485,1082701.3660533,0
+NAT.US,D,20171116,000000,3.23278,3.25632,3.13104,3.20132,1235392.6820663,0
+NAT.US,D,20171117,000000,3.18584,3.27974,3.16221,3.24847,976264.40117955,0
+NAT.US,D,20171120,000000,3.21701,3.24847,3.1387,3.22485,1093582.4338508,0
+NAT.US,D,20171121,000000,3.22485,3.26396,3.14663,3.17799,1100945.2828407,0
+NAT.US,D,20171122,000000,3.15457,3.22485,3.15457,3.15457,1038743.2569603,0
+NAT.US,D,20171124,000000,3.16221,3.21701,3.1387,3.20936,540755.18885682,0
+NAT.US,D,20171127,000000,3.20936,3.31895,3.18651,3.27974,1295730.2379093,0
+NAT.US,D,20171128,000000,3.2719,3.2719,3.15457,3.17025,859288.27409416,0
+NAT.US,D,20171129,000000,3.13104,3.19367,3.13104,3.15457,922426.15030915,0
+NAT.US,D,20171130,000000,3.15457,3.23453,3.11536,3.12329,1298466.5155432,0
+NAT.US,D,20171201,000000,3.11536,3.18584,3.07615,3.12329,1195473.3972649,0
+NAT.US,D,20171204,000000,3.08409,3.17799,3.04478,3.04478,1361542.4149148,0
+NAT.US,D,20171205,000000,3.09163,3.09163,2.99028,3.02155,1138875.1109706,0
+NAT.US,D,20171206,000000,2.99028,3.02919,2.89608,2.92744,1440008.1974375,0
+NAT.US,D,20171207,000000,2.89608,2.93529,2.76307,2.79453,2016977.488811,0
+NAT.US,D,20171208,000000,2.81002,2.95107,2.80237,2.87246,1265322.3326672,0
+NAT.US,D,20171211,000000,2.84128,2.99792,2.84128,2.86482,1260380.7123575,0
+NAT.US,D,20171212,000000,2.87246,2.99792,2.87246,2.87246,1634215.7349156,0
+NAT.US,D,20171213,000000,2.15219,2.17592,2.07426,2.07426,28325085.620793,0
+NAT.US,D,20171214,000000,2.07426,2.15248,2.0665,2.09013,7118279.0695463,0
+NAT.US,D,20171215,000000,2.1214,2.1369,2.07426,2.1214,5097171.8570735,0
+NAT.US,D,20171218,000000,2.12915,2.14464,2.01559,2.02722,4266011.7733336,0
+NAT.US,D,20171219,000000,2.05857,2.0821,1.96467,1.99613,3938926.9166614,0
+NAT.US,D,20171220,000000,1.99613,2.01163,1.9336,1.94095,4517415.6736442,0
+NAT.US,D,20171221,000000,1.94908,1.98809,1.91781,1.98809,4332197.8772939,0
+NAT.US,D,20171222,000000,1.99613,2.0665,1.96467,2.01163,3151578.2634852,0
+NAT.US,D,20171226,000000,2.00388,2.04299,1.94908,1.95674,2579016.5586214,0
+NAT.US,D,20171227,000000,1.95674,1.99613,1.94908,1.95674,2127114.4712327,0
+NAT.US,D,20171228,000000,1.97261,2.02722,1.92555,2.00388,4864637.839668,0
+NAT.US,D,20171229,000000,1.97261,1.99613,1.92555,1.92555,4286459.9998493,0
+NAT.US,D,20180102,000000,1.95674,2.04299,1.94095,2.01163,3674983.0350464,0
+NAT.US,D,20180103,000000,2.03515,2.09778,2.01163,2.05073,2462663.2988117,0
+NAT.US,D,20180104,000000,2.07426,2.0821,1.98035,2.00388,3876762.076887,0
+NAT.US,D,20180105,000000,2.02722,2.09013,2.00388,2.01966,3554729.3658951,0
+NAT.US,D,20180108,000000,2.07426,2.08394,2.00388,2.01163,3273745.9841485,0
+NAT.US,D,20180109,000000,2.01966,2.0665,1.97261,1.97261,2683703.710618,0
+NAT.US,D,20180110,000000,1.99613,2.0665,1.96467,2.05857,2660276.4638318,0
+NAT.US,D,20180111,000000,2.07426,2.09013,2.05073,2.0665,1995336.2080606,0
+NAT.US,D,20180112,000000,2.0665,2.09013,2.04299,2.05857,1932502.0183781,0
+NAT.US,D,20180116,000000,2.09778,2.09778,2.04299,2.05857,2551383.1500666,0
+NAT.US,D,20180117,000000,2.07426,2.0821,2.01163,2.05857,2056412.3212869,0
+NAT.US,D,20180118,000000,2.07426,2.07813,2.03515,2.04299,1326330.2713658,0
+NAT.US,D,20180119,000000,2.04299,2.0821,1.99613,2.05857,2221265.5598598,0
+NAT.US,D,20180122,000000,2.04299,2.07426,2.01163,2.0665,1477512.4512431,0
+NAT.US,D,20180123,000000,2.04299,2.05857,2.01966,2.04299,1521689.5451828,0
+NAT.US,D,20180124,000000,2.03515,2.0665,1.98035,1.98035,2422165.5634723,0
+NAT.US,D,20180125,000000,1.98035,1.99613,1.95674,1.97261,1966846.4861203,0
+NAT.US,D,20180126,000000,1.97261,1.99613,1.95674,1.95674,2155304.6384302,0
+NAT.US,D,20180129,000000,1.95674,1.96467,1.86283,1.89438,3474818.489975,0
+NAT.US,D,20180130,000000,1.8785,1.88645,1.78469,1.82381,2245619.3604541,0
+NAT.US,D,20180131,000000,1.82381,1.83929,1.74539,1.80832,3231732.9149892,0
+NAT.US,D,20180201,000000,1.80832,1.81606,1.71412,1.73765,2646990.6945124,0
+NAT.US,D,20180202,000000,1.72207,1.72217,1.62806,1.64384,3125003.6260043,0
+NAT.US,D,20180205,000000,1.65952,1.66727,1.52641,1.55768,3732455.1948318,0
+NAT.US,D,20180206,000000,1.55768,1.72207,1.53425,1.69854,2738459.2187699,0
+NAT.US,D,20180207,000000,1.69854,1.69854,1.58121,1.60472,1936331.1543497,0
+NAT.US,D,20180208,000000,1.61257,1.62536,1.54199,1.54974,2518407.3376151,0
+NAT.US,D,20180209,000000,1.56543,1.60096,1.42466,1.54199,3146558.1391739,0
+NAT.US,D,20180212,000000,1.54199,1.72207,1.53425,1.71412,3168423.5695077,0
+NAT.US,D,20180213,000000,1.68276,1.72207,1.62806,1.6753,2435358.3675266,0
+NAT.US,D,20180214,000000,1.66727,1.71412,1.63203,1.68276,1348029.3971699,0
+NAT.US,D,20180215,000000,1.70648,1.74539,1.68276,1.72207,1771625.6272533,0
+NAT.US,D,20180216,000000,1.72207,1.76127,1.69477,1.70648,1595951.2318316,0
+NAT.US,D,20180220,000000,1.70648,1.75014,1.70648,1.72235,1227624.9176997,0
+NAT.US,D,20180221,000000,1.72235,1.74607,1.69844,1.71421,1599133.7427376,0
+NAT.US,D,20180222,000000,1.7302,1.78576,1.71035,1.73813,1982410.9373802,0
+NAT.US,D,20180223,000000,1.74607,1.81742,1.73813,1.80164,1572037.4668252,0
+NAT.US,D,20180226,000000,1.81742,1.88886,1.78576,1.88886,1538210.505725,0
+NAT.US,D,20180227,000000,1.90494,1.92847,1.75401,1.76215,1912212.8657601,0
+NAT.US,D,20180228,000000,1.77792,1.77792,1.65884,1.65884,1859615.1847042,0
+NAT.US,D,20180301,000000,1.64297,1.66669,1.60337,1.63494,1560400.2815389,0
+NAT.US,D,20180302,000000,1.61102,1.73813,1.61102,1.7302,1306712.5345509,0
+NAT.US,D,20180305,000000,1.72235,1.85333,1.72235,1.80939,1228393.4305573,0
+NAT.US,D,20180306,000000,1.84124,1.84124,1.75401,1.77792,1449019.6304606,0
+NAT.US,D,20180307,000000,1.78576,1.80164,1.70648,1.7302,1134816.6606786,0
+NAT.US,D,20180308,000000,1.75401,1.7938,1.73813,1.7938,1113245.6203508,0
+NAT.US,D,20180309,000000,1.80939,1.80939,1.73813,1.76988,1076526.406561,0
+NAT.US,D,20180312,000000,1.77792,1.80939,1.76215,1.7938,966908.99667593,0
+NAT.US,D,20180313,000000,1.80939,1.83349,1.76215,1.7938,1201911.7583415,0
+NAT.US,D,20180314,000000,1.7938,1.80164,1.71421,1.7302,963197.61670667,0
+NAT.US,D,20180315,000000,1.74607,1.78576,1.69844,1.77792,1810578.0732986,0
+NAT.US,D,20180316,000000,1.78576,1.86515,1.76988,1.80939,7963177.353562,0
+NAT.US,D,20180319,000000,1.7938,1.81742,1.71421,1.80939,1936929.230888,0
+NAT.US,D,20180320,000000,1.81742,1.82546,1.71421,1.76988,1616255.8786603,0
+NAT.US,D,20180321,000000,1.76215,1.77792,1.66669,1.69844,1926934.4319505,0
+NAT.US,D,20180322,000000,1.67483,1.69051,1.5873,1.61102,2183633.220578,0
+NAT.US,D,20180323,000000,1.61102,1.67483,1.5873,1.62709,1744130.6336488,0
+NAT.US,D,20180326,000000,1.6508,1.67483,1.58352,1.64297,2368283.9288116,0
+NAT.US,D,20180327,000000,1.64297,1.6508,1.51604,1.53174,2635782.1823926,0
+NAT.US,D,20180328,000000,1.53987,1.54771,1.47616,1.49194,2081307.3863131,0
+NAT.US,D,20180329,000000,1.50018,1.56348,1.47616,1.53987,1331308.0448341,0
+NAT.US,D,20180402,000000,1.53987,1.54771,1.47616,1.4843,1333827.4035163,0
+NAT.US,D,20180403,000000,1.50018,1.50018,1.44431,1.50018,1572997.0749497,0
+NAT.US,D,20180404,000000,1.49194,1.51604,1.45254,1.4843,1293894.6903987,0
+NAT.US,D,20180405,000000,1.49194,1.53174,1.46823,1.49194,1145364.0864694,0
+NAT.US,D,20180406,000000,1.4843,1.50801,1.46823,1.4843,772100.28381736,0
+NAT.US,D,20180409,000000,1.4843,1.50801,1.46823,1.4843,1589540.7603344,0
+NAT.US,D,20180410,000000,1.49194,1.57926,1.4843,1.55565,1413650.4789083,0
+NAT.US,D,20180411,000000,1.53987,1.63494,1.53183,1.62709,1324699.2474383,0
+NAT.US,D,20180412,000000,1.62709,1.67483,1.61102,1.66669,926425.72259998,0
+NAT.US,D,20180413,000000,1.66669,1.7302,1.62313,1.7302,1353083.6087451,0
+NAT.US,D,20180416,000000,1.7302,1.7302,1.66669,1.70648,996725.02306402,0
+NAT.US,D,20180417,000000,1.70648,1.76215,1.70648,1.72235,1087156.4681428,0
+NAT.US,D,20180418,000000,1.73813,1.76215,1.72235,1.72235,901041.04051139,0
+NAT.US,D,20180419,000000,1.71421,1.74607,1.70648,1.72235,791787.22810734,0
+NAT.US,D,20180420,000000,1.70648,1.72235,1.66669,1.67483,755867.51559672,0
+NAT.US,D,20180423,000000,1.67483,1.70648,1.65884,1.68246,817688.38389054,0
+NAT.US,D,20180424,000000,1.69051,1.69051,1.6508,1.65884,618740.6508436,0
+NAT.US,D,20180425,000000,1.65884,1.66669,1.62709,1.6508,664050.88806909,0
+NAT.US,D,20180426,000000,1.64297,1.64703,1.61906,1.64297,647659.04595052,0
+NAT.US,D,20180427,000000,1.57152,1.63494,1.50801,1.50801,3024332.5734569,0
+NAT.US,D,20180430,000000,1.50801,1.53987,1.49194,1.49194,1850159.5843037,0
+NAT.US,D,20180501,000000,1.50801,1.50801,1.46823,1.49194,1774201.798042,0
+NAT.US,D,20180502,000000,1.49194,1.54771,1.47616,1.52389,1391997.8357368,0
+NAT.US,D,20180503,000000,1.52389,1.54771,1.4843,1.53174,890920.22199239,0
+NAT.US,D,20180504,000000,1.52389,1.59514,1.52389,1.57926,1442502.7653823,0
+NAT.US,D,20180507,000000,1.60337,1.66669,1.59514,1.61102,968999.68219159,0
+NAT.US,D,20180508,000000,1.63494,1.6508,1.5873,1.64297,723471.1866305,0
+NAT.US,D,20180509,000000,1.65884,1.68246,1.61906,1.65884,1395604.8880197,0
+NAT.US,D,20180510,000000,1.6508,1.6508,1.5873,1.5873,856526.17277555,0
+NAT.US,D,20180511,000000,1.5873,1.61906,1.5873,1.61906,891210.48020875,0
+NAT.US,D,20180514,000000,1.61906,1.62283,1.59514,1.61102,866531.30118695,0
+NAT.US,D,20180515,000000,1.60337,1.6149,1.5873,1.59514,662224.63708506,0
+NAT.US,D,20180516,000000,1.60337,1.67483,1.5873,1.62709,1798986.3376975,0
+NAT.US,D,20180517,000000,1.62709,1.76215,1.61102,1.75401,3400880.1158589,0
+NAT.US,D,20180518,000000,1.77792,1.82546,1.69051,1.69051,2256958.0239448,0
+NAT.US,D,20180521,000000,1.72235,1.74607,1.69051,1.71421,898476.23214409,0
+NAT.US,D,20180522,000000,1.71421,1.73813,1.69051,1.73813,1459213.7882443,0
+NAT.US,D,20180523,000000,1.69824,1.73813,1.68218,1.7302,1075430.4493811,0
+NAT.US,D,20180524,000000,1.70638,1.75284,1.6783,1.69824,958770.40419674,0
+NAT.US,D,20180525,000000,1.69021,1.7302,1.6664,1.7302,1323704.5191025,0
+NAT.US,D,20180529,000000,1.73813,1.79322,1.71412,1.73813,1031781.1915573,0
+NAT.US,D,20180530,000000,1.75411,1.87367,1.72226,1.86583,2884368.2022257,0
+NAT.US,D,20180531,000000,1.87367,1.96951,1.86583,1.88964,1925830.2111915,0
+NAT.US,D,20180601,000000,1.90561,1.94541,1.84162,1.87367,978123.70648004,0
+NAT.US,D,20180604,000000,1.88964,1.94115,1.87367,1.90561,1137826.6693706,0
+NAT.US,D,20180605,000000,1.93747,1.96951,1.91365,1.96951,1659517.7812132,0
+NAT.US,D,20180606,000000,1.96951,2.06913,1.78605,1.90561,3894511.2118749,0
+NAT.US,D,20180607,000000,1.91365,1.96535,1.90561,1.92944,1072438.0007947,0
+NAT.US,D,20180608,000000,1.92944,1.97735,1.87367,1.89748,1073249.8974424,0
+NAT.US,D,20180611,000000,1.88964,1.91365,1.78605,1.78605,1534344.1836473,0
+NAT.US,D,20180612,000000,1.78605,1.79409,1.7302,1.75411,1409749.0366195,0
+NAT.US,D,20180613,000000,1.77008,1.8576,1.76225,1.83369,1577879.8172583,0
+NAT.US,D,20180614,000000,1.84995,1.86583,1.79409,1.8576,944298.81127461,0
+NAT.US,D,20180615,000000,1.84162,1.84995,1.69021,1.72226,2841204.4296748,0
+NAT.US,D,20180618,000000,1.77008,2.09681,1.72226,2.08907,5299050.0618634,0
+NAT.US,D,20180619,000000,2.04899,2.10854,1.99322,2.0731,2022640.1063983,0
+NAT.US,D,20180620,000000,2.11288,2.15258,2.08104,2.12876,2706766.3269757,0
+NAT.US,D,20180621,000000,2.14474,2.20845,2.03302,2.17659,1855742.6649422,0
+NAT.US,D,20180622,000000,2.24048,2.38405,2.20845,2.38405,5645420.0462913,0
+NAT.US,D,20180625,000000,2.39208,2.39208,2.11288,2.17659,3075092.6411075,0
+NAT.US,D,20180626,000000,2.17659,2.20205,2.10494,2.15258,1328230.8945619,0
+NAT.US,D,20180627,000000,2.16071,2.20049,2.04899,2.08907,2437757.9043117,0
+NAT.US,D,20180628,000000,2.08907,2.1247,2.06497,2.08907,1328472.6042509,0
+NAT.US,D,20180629,000000,2.09681,2.1368,2.07697,2.1368,1406702.8747688,0
+NAT.US,D,20180702,000000,2.11288,2.26439,2.10494,2.24823,1909052.0467494,0
+NAT.US,D,20180703,000000,2.28841,2.38405,2.24823,2.25636,1709702.4971681,0
+NAT.US,D,20180705,000000,2.27233,2.36798,2.27233,2.35995,1568908.6691834,0
+NAT.US,D,20180706,000000,2.34407,2.37591,2.28036,2.28841,1217267.5542287,0
+NAT.US,D,20180709,000000,2.31213,2.31213,2.19256,2.19256,1524114.9056525,0
+NAT.US,D,20180710,000000,2.19256,2.19256,2.12102,2.17659,1658325.759926,0
+NAT.US,D,20180711,000000,2.12876,2.16864,2.11288,2.12102,916506.32882188,0
+NAT.US,D,20180712,000000,2.12102,2.12876,1.99322,2.0092,1552770.9321226,0
+NAT.US,D,20180713,000000,2.01714,2.04106,1.96128,1.98529,975736.56506369,0
+NAT.US,D,20180716,000000,1.96128,1.98529,1.84559,1.93747,1938659.4177649,0
+NAT.US,D,20180717,000000,1.93747,1.96128,1.8817,1.89748,1410721.0401127,0
+NAT.US,D,20180718,000000,1.88964,1.94541,1.84995,1.88964,1401142.518973,0
+NAT.US,D,20180719,000000,1.89748,1.98529,1.8817,1.92158,1290849.5614955,0
+NAT.US,D,20180720,000000,1.92158,1.95354,1.87754,1.90561,1288226.9080745,0
+NAT.US,D,20180723,000000,1.89748,1.93747,1.84995,1.86583,1171660.8611026,0
+NAT.US,D,20180724,000000,1.86583,1.8817,1.80976,1.8179,1519919.0733577,0
+NAT.US,D,20180725,000000,1.8179,1.91365,1.80193,1.90561,1605044.2676984,0
+NAT.US,D,20180726,000000,1.91365,1.99322,1.90561,1.98529,1432858.1356098,0
+NAT.US,D,20180727,000000,1.97735,2.00833,1.8576,1.8817,1075548.2053834,0
+NAT.US,D,20180730,000000,1.86583,1.92158,1.84995,1.84995,1877017.2493694,0
+NAT.US,D,20180731,000000,1.84995,1.86969,1.79409,1.79409,1887413.8648413,0
+NAT.US,D,20180801,000000,1.79409,1.83369,1.77008,1.79409,1430373.8971388,0
+NAT.US,D,20180802,000000,1.78605,1.8576,1.77802,1.84162,950529.54992602,0
+NAT.US,D,20180803,000000,1.80976,1.86583,1.8059,1.86583,692597.42211591,0
+NAT.US,D,20180806,000000,1.87367,1.92944,1.84995,1.8817,703625.16844257,0
+NAT.US,D,20180807,000000,1.90561,1.91365,1.87367,1.90561,639935.69832176,0
+NAT.US,D,20180808,000000,1.90561,1.96961,1.89748,1.95354,862262.12962755,0
+NAT.US,D,20180809,000000,1.97735,2.02518,1.95847,2.01714,744068.15757035,0
+NAT.US,D,20180810,000000,2.01714,2.01714,1.87367,1.8817,947081.57154101,0
+NAT.US,D,20180813,000000,1.8576,1.88964,1.82594,1.83369,690552.18628537,0
+NAT.US,D,20180814,000000,1.83369,1.8576,1.71412,1.71412,1739161.1237595,0
+NAT.US,D,20180815,000000,1.68218,1.71412,1.6266,1.64258,1306282.828437,0
+NAT.US,D,20180816,000000,1.64258,1.6815,1.61054,1.6266,1241886.822302,0
+NAT.US,D,20180817,000000,1.63435,1.67443,1.61054,1.65043,989467.53470779,0
+NAT.US,D,20180820,000000,1.65846,1.69427,1.65043,1.68218,1061012.5697231,0
+NAT.US,D,20180821,000000,1.68218,1.81103,1.68218,1.80309,1444715.3386899,0
+NAT.US,D,20180822,000000,1.79495,1.86776,1.79495,1.84327,868043.53616468,0
+NAT.US,D,20180823,000000,1.84327,1.85924,1.81103,1.81103,697378.93558032,0
+NAT.US,D,20180824,000000,1.81103,1.8515,1.79495,1.84327,702606.68231687,0
+NAT.US,D,20180827,000000,1.83533,1.84743,1.79495,1.83533,654495.09177197,0
+NAT.US,D,20180828,000000,1.80309,1.84327,1.79495,1.83533,552801.4213092,0
+NAT.US,D,20180829,000000,1.8515,1.85924,1.81529,1.84327,574450.9656386,0
+NAT.US,D,20180830,000000,1.8273,1.84327,1.80309,1.84327,526427.17562178,0
+NAT.US,D,20180831,000000,1.8273,1.83533,1.78673,1.79495,832427.51018645,0
+NAT.US,D,20180904,000000,1.79495,1.81916,1.79495,1.79495,553612.28500969,0
+NAT.US,D,20180905,000000,1.80309,1.80309,1.70657,1.73871,640530.67601793,0
+NAT.US,D,20180906,000000,1.75469,1.75469,1.70657,1.72244,402255.53702351,0
+NAT.US,D,20180907,000000,1.71451,1.72167,1.65816,1.67443,700864.10007135,0
+NAT.US,D,20180910,000000,1.68218,1.71867,1.67443,1.70657,561136.27379233,0
+NAT.US,D,20180911,000000,1.69844,1.69844,1.65003,1.65816,786202.08157417,0
+NAT.US,D,20180912,000000,1.65816,1.68218,1.62613,1.62613,991653.25138325,0
+NAT.US,D,20180913,000000,1.63396,1.6662,1.6179,1.63396,802097.07599855,0
+NAT.US,D,20180914,000000,1.63396,1.6421,1.59456,1.60986,1203526.2551107,0
+NAT.US,D,20180917,000000,1.60986,1.62613,1.56969,1.56969,1639380.4718614,0
+NAT.US,D,20180918,000000,1.58575,1.68218,1.57007,1.60986,1298560.5137555,0
+NAT.US,D,20180919,000000,1.60986,1.69031,1.60986,1.65003,823440.86790076,0
+NAT.US,D,20180920,000000,1.6662,1.74684,1.6662,1.71451,859594.02652135,0
+NAT.US,D,20180921,000000,1.70657,1.77085,1.7025,1.77085,1837568.9885774,0
+NAT.US,D,20180924,000000,1.77085,1.79495,1.72661,1.74684,650632.9014839,0
+NAT.US,D,20180925,000000,1.77909,1.77909,1.72244,1.73871,827608.81061603,0
+NAT.US,D,20180926,000000,1.73058,1.74684,1.65003,1.65816,691715.28504556,0
+NAT.US,D,20180927,000000,1.67443,1.73058,1.6662,1.68218,652122.41161907,0
+NAT.US,D,20180928,000000,1.6662,1.72244,1.6662,1.68218,780516.73914424,0
+NAT.US,D,20181001,000000,1.70657,1.75469,1.6662,1.70657,1014176.6692038,0
+NAT.US,D,20181002,000000,1.69031,1.74684,1.69031,1.70657,964314.23283436,0
+NAT.US,D,20181003,000000,1.70657,1.91588,1.69031,1.91588,2417207.4160044,0
+NAT.US,D,20181004,000000,1.89971,1.92362,1.81103,1.89148,1197443.227936,0
+NAT.US,D,20181005,000000,1.90764,1.96409,1.88354,1.93989,1248832.3605467,0
+NAT.US,D,20181008,000000,1.93194,1.96409,1.89148,1.95596,1050145.9631891,0
+NAT.US,D,20181009,000000,1.95596,2.0123,1.93194,1.95596,1437409.3018065,0
+NAT.US,D,20181010,000000,1.95596,1.98809,1.76292,1.77909,1402232.2784686,0
+NAT.US,D,20181011,000000,1.81103,1.89564,1.74684,1.85924,2308265.5537118,0
+NAT.US,D,20181012,000000,1.92362,1.94802,1.83533,1.85924,1393136.1437596,0
+NAT.US,D,20181015,000000,1.85924,1.89148,1.80309,1.81916,1281699.7135224,0
+NAT.US,D,20181016,000000,1.8273,1.90764,1.81916,1.89971,557980.61951845,0
+NAT.US,D,20181017,000000,1.87551,1.89971,1.81916,1.86776,717876.7435708,0
+NAT.US,D,20181018,000000,1.85924,1.93989,1.85924,1.89148,920890.15754147,0
+NAT.US,D,20181019,000000,1.88354,1.93194,1.88354,1.90764,538330.86133446,0
+NAT.US,D,20181022,000000,1.90764,1.93989,1.79495,1.89971,1779433.676568,0
+NAT.US,D,20181023,000000,1.81916,1.91588,1.78673,1.88354,848119.01397518,0
+NAT.US,D,20181024,000000,1.90764,1.91588,1.84327,1.8515,1492019.1643766,0
+NAT.US,D,20181025,000000,1.87551,1.92362,1.86776,1.88354,1003615.8150971,0
+NAT.US,D,20181026,000000,1.89148,1.98006,1.8515,1.96409,1219770.3857526,0
+NAT.US,D,20181029,000000,1.99632,2.23787,1.98006,2.15722,3313356.4176807,0
+NAT.US,D,20181030,000000,2.13311,2.26962,2.13311,2.2216,2517630.5611785,0
+NAT.US,D,20181031,000000,2.25383,2.26197,2.06457,2.08471,2621461.3997894,0
+NAT.US,D,20181101,000000,2.10098,2.32626,2.09266,2.30215,2639816.8748947,0
+NAT.US,D,20181102,000000,2.31841,2.48745,2.27795,2.41484,4089120.5658873,0
+NAT.US,D,20181105,000000,2.43904,2.55173,2.3854,2.48745,2194148.6249996,0
+NAT.US,D,20181106,000000,2.49529,2.66432,2.47119,2.66432,5215150.9760737,0
+NAT.US,D,20181107,000000,2.69656,2.74497,2.60808,2.73692,3702266.2744362,0
+NAT.US,D,20181108,000000,2.78524,2.79308,2.58629,2.62425,2068565.9802677,0
+NAT.US,D,20181109,000000,2.65638,2.74497,2.57187,2.72066,2250273.8213897,0
+NAT.US,D,20181112,000000,2.59181,2.61601,2.34242,2.3826,3067554.1910614,0
+NAT.US,D,20181113,000000,2.39858,2.51146,2.28608,2.30215,1888051.1933803,0
+NAT.US,D,20181114,000000,2.41484,2.41484,2.29402,2.33438,3046615.3145358,0
+NAT.US,D,20181115,000000,2.29402,2.39858,2.26991,2.34242,1543323.5953013,0
+NAT.US,D,20181116,000000,2.33438,2.36662,2.2459,2.31841,1460272.5593181,0
+NAT.US,D,20181119,000000,2.29402,2.46296,2.29402,2.4552,2668289.0367295,0
+NAT.US,D,20181120,000000,2.38241,2.46296,2.3096,2.32577,2214955.2842594,0
+NAT.US,D,20181121,000000,2.3339,2.4552,2.3339,2.39035,1315454.3683053,0
+NAT.US,D,20181123,000000,2.35027,2.42278,2.34204,2.35801,703874.10876335,0
+NAT.US,D,20181126,000000,2.34204,2.37418,2.1885,2.27746,2179483.8709157,0
+NAT.US,D,20181127,000000,2.26129,2.52762,2.26129,2.47931,1853514.5974238,0
+NAT.US,D,20181128,000000,2.46296,2.72173,2.44708,2.63266,3254194.3559664,0
+NAT.US,D,20181129,000000,2.63266,2.69733,2.54378,2.58435,1792656.4360967,0
+NAT.US,D,20181130,000000,2.53594,2.54378,2.35027,2.38241,2534629.7763618,0
+NAT.US,D,20181203,000000,2.42278,2.48753,2.38241,2.43895,1288260.9953382,0
+NAT.US,D,20181204,000000,2.43895,2.46296,2.2854,2.3096,1593290.3593571,0
+NAT.US,D,20181206,000000,2.26923,2.30177,2.10785,2.23699,2856663.5203011,0
+NAT.US,D,20181207,000000,2.27746,2.27746,2.1885,2.23699,1236831.5777794,0
+NAT.US,D,20181210,000000,2.20476,2.25316,2.10785,2.22083,1546058.8399878,0
+NAT.US,D,20181211,000000,2.25316,2.29334,2.16564,2.21289,1028928.1908685,0
+NAT.US,D,20181212,000000,2.21289,2.27746,2.13195,2.15615,1232826.8407516,0
+NAT.US,D,20181213,000000,2.14822,2.16438,2.01909,2.02692,2192786.1673933,0
+NAT.US,D,20181214,000000,2.01085,2.10785,2.01085,2.02692,1206320.3777984,0
+NAT.US,D,20181217,000000,2.00272,2.05132,1.82507,1.8573,2523728.0496166,0
+NAT.US,D,20181218,000000,1.84124,1.8573,1.72022,1.76059,1733393.1455384,0
+NAT.US,D,20181219,000000,1.77676,1.8817,1.74443,1.76853,2023316.6869382,0
+NAT.US,D,20181220,000000,1.74443,1.80096,1.60725,1.63126,3420816.0004697,0
+NAT.US,D,20181221,000000,1.68789,1.74433,1.63958,1.63958,2157836.3924811,0
+NAT.US,D,20181224,000000,1.63958,1.72817,1.63126,1.63958,1052651.8935553,0
+NAT.US,D,20181226,000000,1.64733,1.69593,1.58285,1.68789,2055274.013264,0
+NAT.US,D,20181227,000000,1.65556,1.68789,1.58285,1.64733,1921751.1019516,0
+NAT.US,D,20181228,000000,1.65556,1.67191,1.59088,1.60725,2010936.8124791,0
+NAT.US,D,20181231,000000,1.59912,1.67966,1.59088,1.61508,2691638.8124615,0
+NAT.US,D,20190102,000000,1.59912,1.72817,1.59912,1.70415,1478636.2980026,0
+NAT.US,D,20190103,000000,1.67966,1.71615,1.63126,1.65556,1153262.0022068,0
+NAT.US,D,20190104,000000,1.68789,1.80899,1.68789,1.79283,1428930.8696363,0
+NAT.US,D,20190107,000000,1.79283,1.88983,1.77676,1.82507,1657581.0048585,0
+NAT.US,D,20190108,000000,1.8573,1.8573,1.76059,1.76853,1892382.3417831,0
+NAT.US,D,20190109,000000,1.81694,1.8333,1.72022,1.74443,1082893.4942677,0
+NAT.US,D,20190110,000000,1.70415,1.72226,1.63126,1.69593,957986.39712837,0
+NAT.US,D,20190111,000000,1.69593,1.70803,1.65556,1.68789,675091.02976443,0
+NAT.US,D,20190114,000000,1.67191,1.70415,1.62332,1.62332,1406211.1918117,0
+NAT.US,D,20190115,000000,1.65556,1.70415,1.63126,1.67966,1042382.3306123,0
+NAT.US,D,20190116,000000,1.69593,1.76059,1.65556,1.68789,1752965.4326682,0
+NAT.US,D,20190117,000000,1.67966,1.7362,1.64733,1.65556,1528498.7343721,0
+NAT.US,D,20190118,000000,1.66349,1.76059,1.65556,1.74443,3141325.2277005,0
+NAT.US,D,20190122,000000,1.72022,1.76059,1.68373,1.69593,1254598.2728729,0
+NAT.US,D,20190123,000000,1.71218,1.7362,1.65556,1.67966,1072245.8725803,0
+NAT.US,D,20190124,000000,1.67966,1.69593,1.65556,1.67191,495676.3318465,0
+NAT.US,D,20190125,000000,1.67191,1.72817,1.67191,1.68789,600429.59247597,0
+NAT.US,D,20190128,000000,1.68789,1.70415,1.64733,1.67191,1206058.0091615,0
+NAT.US,D,20190129,000000,1.67191,1.67966,1.62332,1.63958,1595109.3797095,0
+NAT.US,D,20190130,000000,1.64733,1.67579,1.62332,1.65556,1425626.4709383,0
+NAT.US,D,20190131,000000,1.67191,1.71935,1.65556,1.65556,1562850.432746,0
+NAT.US,D,20190201,000000,1.66349,1.67966,1.62322,1.62332,1544405.0912178,0
+NAT.US,D,20190204,000000,1.64733,1.65972,1.62332,1.63126,1756950.5436957,0
+NAT.US,D,20190205,000000,1.63126,1.65972,1.55855,1.59912,3431920.1849032,0
+NAT.US,D,20190206,000000,1.59912,1.61508,1.52631,1.55855,2389874.5951397,0
+NAT.US,D,20190207,000000,1.56678,1.56678,1.47791,1.49388,2442698.4916741,0
+NAT.US,D,20190208,000000,1.49388,1.51827,1.46164,1.46997,1893603.285597,0
+NAT.US,D,20190211,000000,1.48594,1.61508,1.46997,1.60725,1638897.0524833,0
+NAT.US,D,20190212,000000,1.65556,1.75237,1.62332,1.69593,3029522.1011399,0
+NAT.US,D,20190213,000000,1.68789,1.77676,1.64733,1.72022,1544936.0261758,0
+NAT.US,D,20190214,000000,1.70415,1.78489,1.70415,1.77676,1658223.4981345,0
+NAT.US,D,20190215,000000,1.79283,1.84947,1.78489,1.8333,1507535.0671091,0
+NAT.US,D,20190219,000000,1.8333,1.88983,1.79283,1.80096,2275412.6619995,0
+NAT.US,D,20190220,000000,1.69593,1.86563,1.67966,1.84124,3723058.4724326,0
+NAT.US,D,20190221,000000,1.84124,1.86563,1.81296,1.84124,1689601.340975,0
+NAT.US,D,20190222,000000,1.84124,1.92208,1.81694,1.92208,1560430.2370132,0
+NAT.US,D,20190225,000000,1.92208,1.92208,1.80899,1.80899,1854697.3221843,0
+NAT.US,D,20190226,000000,1.80899,1.8573,1.79573,1.81694,1112309.7700162,0
+NAT.US,D,20190227,000000,1.82507,1.84947,1.77676,1.82507,999580.08964767,0
+NAT.US,D,20190228,000000,1.82507,1.87444,1.79215,1.86641,1250452.0220529,0
+NAT.US,D,20190301,000000,1.86641,1.9032,1.84995,1.8909,898672.49214803,0
+NAT.US,D,20190304,000000,1.89904,1.91568,1.77589,1.80871,2568886.4435759,0
+NAT.US,D,20190305,000000,1.80058,1.80058,1.706,1.73465,2149026.384199,0
+NAT.US,D,20190306,000000,1.73465,1.75934,1.66881,1.67733,1782125.5374642,0
+NAT.US,D,20190307,000000,1.67733,1.76765,1.65256,1.73465,1666225.7415584,0
+NAT.US,D,20190308,000000,1.71848,1.74298,1.67733,1.68547,1269840.4445474,0
+NAT.US,D,20190311,000000,1.70996,1.74298,1.6936,1.73465,1101232.4422149,0
+NAT.US,D,20190312,000000,1.74298,1.80058,1.73465,1.78402,1051355.5445819,0
+NAT.US,D,20190313,000000,1.78402,1.80058,1.70996,1.72642,1241398.2381869,0
+NAT.US,D,20190314,000000,1.71848,1.75934,1.70996,1.72642,717246.64566343,0
+NAT.US,D,20190315,000000,1.73465,1.75934,1.67733,1.67733,5306225.9473759,0
+NAT.US,D,20190318,000000,1.70173,1.78673,1.6936,1.76765,1997158.3272552,0
+NAT.US,D,20190319,000000,1.77589,1.80058,1.70996,1.72642,1722299.2905789,0
+NAT.US,D,20190320,000000,1.70996,1.74298,1.67733,1.71848,1462960.2884248,0
+NAT.US,D,20190321,000000,1.70996,1.78402,1.70996,1.75101,1472900.3411506,0
+NAT.US,D,20190322,000000,1.72642,1.72642,1.66078,1.68547,1769525.6452112,0
+NAT.US,D,20190325,000000,1.67733,1.70996,1.636,1.67733,1231020.215768,0
+NAT.US,D,20190326,000000,1.70173,1.70996,1.64443,1.66881,1090090.038728,0
+NAT.US,D,20190327,000000,1.66078,1.67733,1.61953,1.66881,1086233.0131769,0
+NAT.US,D,20190328,000000,1.66078,1.6936,1.64443,1.67733,921760.93219053,0
+NAT.US,D,20190329,000000,1.6936,1.69767,1.64443,1.66078,833636.05863177,0
+NAT.US,D,20190401,000000,1.56204,1.636,1.56204,1.60328,2661782.5011252,0
+NAT.US,D,20190402,000000,1.60328,1.61132,1.52108,1.57036,2651807.3281881,0
+NAT.US,D,20190403,000000,1.58672,1.60328,1.51267,1.52108,2120754.6141577,0
+NAT.US,D,20190404,000000,1.52902,1.56204,1.5086,1.52902,1179876.924636,0
+NAT.US,D,20190405,000000,1.53744,1.54567,1.50453,1.52108,1613156.0035454,0
+NAT.US,D,20190408,000000,1.54567,1.60328,1.53744,1.58672,1987185.2202128,0
+NAT.US,D,20190409,000000,1.59486,1.60328,1.53744,1.57036,1756408.2463163,0
+NAT.US,D,20190410,000000,1.57839,1.75101,1.57839,1.72642,2961469.4612472,0
+NAT.US,D,20190411,000000,1.72642,1.76765,1.67733,1.70996,2621631.8361085,0
+NAT.US,D,20190412,000000,1.73465,1.74298,1.68121,1.70996,1358108.8977932,0
+NAT.US,D,20190415,000000,1.71848,1.74298,1.6936,1.73465,1091242.8080143,0
+NAT.US,D,20190416,000000,1.73465,1.75101,1.70173,1.74298,635108.73517222,0
+NAT.US,D,20190417,000000,1.74298,1.74298,1.67307,1.6936,1123156.7505498,0
+NAT.US,D,20190418,000000,1.68547,1.71848,1.636,1.68547,889326.38417092,0
+NAT.US,D,20190422,000000,1.68547,1.73058,1.65256,1.72642,1211977.8306488,0
+NAT.US,D,20190423,000000,1.72642,1.76765,1.68547,1.75101,942782.44450733,0
+NAT.US,D,20190424,000000,1.75101,1.79215,1.75101,1.76765,1126147.1332414,0
+NAT.US,D,20190425,000000,1.75934,1.76765,1.6936,1.70996,1046651.5021716,0
+NAT.US,D,20190426,000000,1.70996,1.73465,1.66078,1.71848,823697.03885327,0
+NAT.US,D,20190429,000000,1.71848,1.76765,1.68964,1.76765,1124386.9908902,0
+NAT.US,D,20190430,000000,1.75934,1.78402,1.72642,1.75934,928090.83379131,0
+NAT.US,D,20190501,000000,1.75934,1.77589,1.70173,1.72642,862367.49026124,0
+NAT.US,D,20190502,000000,1.70173,1.78402,1.70173,1.77589,984092.0764946,0
+NAT.US,D,20190503,000000,1.77589,1.83349,1.75101,1.81675,1350523.9651147,0
+NAT.US,D,20190506,000000,1.75934,1.80058,1.73891,1.78402,917564.06694838,0
+NAT.US,D,20190507,000000,1.77589,1.79215,1.70996,1.73465,877107.64950455,0
+NAT.US,D,20190508,000000,1.72642,1.79215,1.72642,1.75934,671335.23305743,0
+NAT.US,D,20190509,000000,1.74298,1.79215,1.71848,1.77589,700533.55690682,0
+NAT.US,D,20190510,000000,1.78402,1.80871,1.75101,1.79215,973781.19565601,0
+NAT.US,D,20190513,000000,1.78402,1.79215,1.71848,1.73465,1071242.8806654,0
+NAT.US,D,20190514,000000,1.76765,1.80871,1.75101,1.80871,1032941.1914754,0
+NAT.US,D,20190515,000000,1.80871,2.11288,1.80832,1.97319,5435696.6060806,0
+NAT.US,D,20190516,000000,2.03911,2.21976,2.0306,2.18685,4162570.3558884,0
+NAT.US,D,20190517,000000,2.18685,2.26904,2.12121,2.12935,2182084.8324415,0
+NAT.US,D,20190520,000000,2.12935,2.25269,2.09643,2.21163,1354960.4741511,0
+NAT.US,D,20190521,000000,2.22789,2.26091,2.11288,2.1458,1468373.9656913,0
+NAT.US,D,20190522,000000,2.17049,2.17862,2.02266,2.03911,1465406.3078423,0
+NAT.US,D,20190523,000000,1.98141,2.00601,1.87037,1.95664,1735783.3857969,0
+NAT.US,D,20190524,000000,1.95664,1.99845,1.87337,1.90658,1110513.4745064,0
+NAT.US,D,20190528,000000,1.90658,1.95664,1.82768,1.85653,1355617.4286906,0
+NAT.US,D,20190529,000000,1.82352,1.8485,1.77338,1.78189,874793.84735284,0
+NAT.US,D,20190530,000000,1.79012,1.81529,1.74791,1.76525,1245725.2548001,0
+NAT.US,D,20190531,000000,1.74017,1.74017,1.67366,1.69854,1529003.8456454,0
+NAT.US,D,20190603,000000,1.69854,1.72767,1.67366,1.70696,1083492.6037535,0
+NAT.US,D,20190604,000000,1.69011,1.77773,1.69011,1.72341,936231.49216528,0
+NAT.US,D,20190605,000000,1.73194,1.74433,1.66514,1.69011,1328419.923934,0
+NAT.US,D,20190606,000000,1.69011,1.72767,1.66514,1.69011,1081296.5576041,0
+NAT.US,D,20190607,000000,1.69854,1.75682,1.69011,1.74017,1122279.7782164,0
+NAT.US,D,20190610,000000,1.75682,1.75682,1.68189,1.69854,1199038.0987049,0
+NAT.US,D,20190611,000000,1.71518,1.71518,1.67366,1.69011,1403102.0201702,0
+NAT.US,D,20190612,000000,1.69854,1.72341,1.67327,1.69854,2077437.9653932,0
+NAT.US,D,20190613,000000,1.76525,1.9151,1.74017,1.90658,2964895.7477373,0
+NAT.US,D,20190614,000000,1.9151,1.94841,1.82352,1.82352,1248105.1655847,0
+NAT.US,D,20190617,000000,1.81529,1.82352,1.76525,1.77338,703362.79980572,0
+NAT.US,D,20190618,000000,1.79012,1.83176,1.76525,1.79855,693600.41403078,0
+NAT.US,D,20190619,000000,1.78189,1.83176,1.78189,1.82352,646795.50193317,0
+NAT.US,D,20190620,000000,1.83998,1.84434,1.77347,1.79012,631278.56625322,0
+NAT.US,D,20190621,000000,1.78189,1.83176,1.77338,1.79855,1255949.368058,0
+NAT.US,D,20190624,000000,1.79012,1.81529,1.76525,1.79012,711504.49112708,0
+NAT.US,D,20190625,000000,1.77338,1.82352,1.76525,1.79855,972275.15836262,0
+NAT.US,D,20190626,000000,1.79855,1.83998,1.77338,1.83998,992894.85414502,0
+NAT.US,D,20190627,000000,1.83176,1.87337,1.82352,1.86515,748833.14387653,0
+NAT.US,D,20190628,000000,1.85653,1.95664,1.85653,1.94841,1886151.6031316,0
+NAT.US,D,20190701,000000,1.95664,2.01491,1.9151,1.94841,1185538.5092759,0
+NAT.US,D,20190702,000000,1.94841,1.94841,1.83176,1.89013,951323.88646829,0
+NAT.US,D,20190703,000000,1.89826,1.89826,1.8485,1.85653,424161.25230542,0
+NAT.US,D,20190705,000000,1.8485,1.89826,1.82352,1.8818,547930.04142193,0
+NAT.US,D,20190708,000000,1.87337,1.97319,1.87337,1.93998,1243219.324434,0
+NAT.US,D,20190709,000000,1.93176,1.95664,1.8818,1.94841,564717.50239055,0
+NAT.US,D,20190710,000000,1.96496,2.01926,1.95664,2.00649,820254.22520521,0
+NAT.US,D,20190711,000000,2.00649,2.02343,1.94841,1.94841,540778.94664678,0
+NAT.US,D,20190712,000000,1.93998,1.94841,1.87337,1.89013,805117.41416445,0
+NAT.US,D,20190715,000000,1.89013,1.89013,1.80676,1.85653,835091.48150309,0
+NAT.US,D,20190716,000000,1.8485,1.92324,1.8485,1.89013,608521.70232264,0
+NAT.US,D,20190717,000000,1.87337,1.87337,1.77338,1.79012,1074817.9115793,0
+NAT.US,D,20190718,000000,1.79012,1.80676,1.75682,1.77338,623072.83219373,0
+NAT.US,D,20190719,000000,1.76525,1.79012,1.73194,1.74859,1464751.4191976,0
+NAT.US,D,20190722,000000,1.74859,1.82352,1.74859,1.81529,1116069.6985128,0
+NAT.US,D,20190723,000000,1.82352,1.83176,1.79012,1.80676,638828.37872058,0
+NAT.US,D,20190724,000000,1.80676,1.83998,1.78189,1.82352,481269.81460989,0
+NAT.US,D,20190725,000000,1.82352,1.82352,1.75682,1.75682,705422.49689971,0
+NAT.US,D,20190726,000000,1.76525,1.79855,1.75682,1.75682,580955.43534814,0
+NAT.US,D,20190729,000000,1.75682,1.78189,1.69854,1.69854,1143187.6663204,0
+NAT.US,D,20190730,000000,1.69854,1.74859,1.67366,1.72341,825711.28626213,0
+NAT.US,D,20190731,000000,1.70696,1.74859,1.67366,1.68189,879185.93965155,0
+NAT.US,D,20190801,000000,1.67366,1.71518,1.63193,1.66514,1837775.5780552,0
+NAT.US,D,20190802,000000,1.66514,1.68189,1.6236,1.64839,1575330.5031018,0
+NAT.US,D,20190805,000000,1.64839,1.64839,1.55709,1.57365,2581171.2868752,0
+NAT.US,D,20190806,000000,1.58208,1.61528,1.54867,1.60705,1513745.1468128,0
+NAT.US,D,20190807,000000,1.59873,1.61722,1.54034,1.56523,1404713.4180973,0
+NAT.US,D,20190808,000000,1.58208,1.59436,1.54034,1.58208,1925677.334978,0
+NAT.US,D,20190809,000000,1.61528,1.64017,1.55709,1.55709,1313050.6997307,0
+NAT.US,D,20190812,000000,1.55709,1.55709,1.49882,1.5238,1320374.2967199,0
+NAT.US,D,20190813,000000,1.49882,1.57365,1.49882,1.54034,1038983.933702,0
+NAT.US,D,20190814,000000,1.5238,1.54034,1.51111,1.5238,2429630.6742538,0
+NAT.US,D,20190815,000000,1.5238,1.53202,1.45719,1.45719,1883348.1839175,0
+NAT.US,D,20190816,000000,1.47374,1.49882,1.42359,1.46533,3909255.5029078,0
+NAT.US,D,20190819,000000,1.4903,1.60705,1.4903,1.54867,1900018.9218311,0
+NAT.US,D,20190820,000000,1.56523,1.58208,1.54867,1.58208,861878.90614618,0
+NAT.US,D,20190821,000000,1.59021,1.67366,1.56523,1.64839,1494696.5640093,0
+NAT.US,D,20190822,000000,1.67366,1.69011,1.63193,1.64017,2126244.729531,0
+NAT.US,D,20190823,000000,1.64017,1.64017,1.50704,1.51537,1211355.9963205,0
+NAT.US,D,20190826,000000,1.5238,1.56523,1.49882,1.54034,639493.59683921,0
+NAT.US,D,20190827,000000,1.55709,1.55709,1.47374,1.49882,1198943.0675451,0
+NAT.US,D,20190828,000000,1.50704,1.55293,1.49882,1.53202,679578.15322294,0
+NAT.US,D,20190829,000000,1.54044,1.54877,1.51527,1.5237,579980.33301277,0
+NAT.US,D,20190830,000000,1.5237,1.54044,1.48187,1.4901,607078.67481999,0
+NAT.US,D,20190903,000000,1.48187,1.4901,1.38972,1.43163,2137245.6192255,0
+NAT.US,D,20190904,000000,1.44006,1.50685,1.44006,1.48187,716518.41775407,0
+NAT.US,D,20190905,000000,1.4901,1.5906,1.4901,1.53202,1487672.5217629,0
+NAT.US,D,20190906,000000,1.53202,1.53202,1.48187,1.4901,902463.40906626,0
+NAT.US,D,20190909,000000,1.50685,1.53618,1.49863,1.50685,1214423.8500664,0
+NAT.US,D,20190910,000000,1.51527,1.65759,1.51527,1.61577,1778082.581383,0
+NAT.US,D,20190911,000000,1.65759,1.66601,1.58643,1.65759,1295354.2450597,0
+NAT.US,D,20190912,000000,1.64916,1.75808,1.63252,1.67443,1823265.7660797,0
+NAT.US,D,20190913,000000,1.66601,1.7331,1.65759,1.71615,1212038.7745449,0
+NAT.US,D,20190916,000000,1.75808,1.81665,1.71615,1.7331,1905752.8127884,0
+NAT.US,D,20190917,000000,1.72448,1.72448,1.62419,1.69108,1038729.8286442,0
+NAT.US,D,20190918,000000,1.68266,1.69941,1.64084,1.67443,731847.35700919,0
+NAT.US,D,20190919,000000,1.67443,1.72884,1.67443,1.67443,748724.68440068,0
+NAT.US,D,20190920,000000,1.67443,1.7331,1.67443,1.68266,1281548.9032035,0
+NAT.US,D,20190923,000000,1.70783,1.84162,1.69941,1.74142,3867791.9617594,0
+NAT.US,D,20190924,000000,1.71615,1.71615,1.5906,1.5906,3086120.3874342,0
+NAT.US,D,20190925,000000,1.59902,1.77473,1.59902,1.74142,3800602.8658843,0
+NAT.US,D,20190926,000000,1.8,1.85043,1.70783,1.78325,4186284.7620487,0
+NAT.US,D,20190927,000000,1.78325,1.92555,1.78063,1.81665,3354860.2437771,0
+NAT.US,D,20190930,000000,1.81665,1.84162,1.77473,1.80842,1627743.2865752,0
+NAT.US,D,20191001,000000,1.82497,1.91713,1.81665,1.82497,1751922.1558052,0
+NAT.US,D,20191002,000000,1.82497,1.86709,1.75808,1.85043,2095359.6025951,0
+NAT.US,D,20191003,000000,1.85043,1.95877,1.84162,1.95072,2371377.606242,0
+NAT.US,D,20191004,000000,1.96738,2.33584,1.95072,2.33584,7784648.9245041,0
+NAT.US,D,20191007,000000,2.41939,2.65396,2.33584,2.57864,9608795.7947066,0
+NAT.US,D,20191008,000000,2.6707,3.12281,2.57022,3.10597,21191762.70547,0
+NAT.US,D,20191009,000000,3.07247,3.38875,2.90519,3.19813,22977647.138483,0
+NAT.US,D,20191010,000000,2.99715,3.33202,2.95533,3.21488,12172745.78271,0
+NAT.US,D,20191011,000000,3.39048,3.58314,3.29853,3.45749,13835379.966197,0
+NAT.US,D,20191014,000000,3.51625,3.7422,3.39901,3.51625,11063250.794329,0
+NAT.US,D,20191015,000000,3.45749,3.58314,3.20626,3.23143,11015355.089789,0
+NAT.US,D,20191016,000000,3.21488,3.40715,3.18128,3.34867,7859627.476641,0
+NAT.US,D,20191017,000000,3.39901,3.43648,3.23143,3.30675,4674893.6678585,0
+NAT.US,D,20191018,000000,3.33202,3.43251,3.30675,3.34867,2934573.5771283,0
+NAT.US,D,20191021,000000,3.357,3.378,3.26077,3.29853,3009762.8505327,0
+NAT.US,D,20191022,000000,3.30675,3.39048,3.20635,3.34024,3376254.6501014,0
+NAT.US,D,20191023,000000,3.36561,3.61655,3.26503,3.5328,6363560.1914464,0
+NAT.US,D,20191024,000000,3.5328,3.58314,3.09754,3.19813,9577194.83523,0
+NAT.US,D,20191025,000000,3.26503,3.29,3.13104,3.13937,2757348.7276755,0
+NAT.US,D,20191028,000000,3.10597,3.29,3.09754,3.13937,2585159.4967447,0
+NAT.US,D,20191029,000000,3.12281,3.18971,3.0809,3.15611,2246683.2962649,0
+NAT.US,D,20191030,000000,3.13104,3.20626,3.0473,3.18971,2463182.8713483,0
+NAT.US,D,20191031,000000,3.17286,3.17286,2.88844,2.99715,4536180.1959156,0
+NAT.US,D,20191101,000000,3.00548,3.0473,2.88844,3.02212,1718712.8972436,0
+NAT.US,D,20191104,000000,3.03065,3.1018,3.00548,3.05582,1968751.2411059,0
+NAT.US,D,20191105,000000,3.18128,3.20626,2.90519,2.93848,3231490.1723528,0
+NAT.US,D,20191106,000000,2.93848,2.95533,2.78775,2.86326,2635249.1815399,0
+NAT.US,D,20191107,000000,2.90519,2.90519,2.72086,2.77962,3425212.224558,0
+NAT.US,D,20191108,000000,2.75435,2.82134,2.71253,2.74593,1794314.3166562,0
+NAT.US,D,20191111,000000,2.71253,2.84215,2.63721,2.81282,2219520.9117196,0
+NAT.US,D,20191112,000000,2.78775,2.95533,2.76268,2.88844,2377920.295005,0
+NAT.US,D,20191113,000000,2.88844,2.94691,2.78775,2.82967,1254967.0350909,0
+NAT.US,D,20191114,000000,2.84661,2.99715,2.83799,2.8715,2056705.6783454,0
+NAT.US,D,20191115,000000,2.90519,3.0473,2.86326,2.99715,2148783.6415625,0
+NAT.US,D,20191118,000000,2.99715,3.00548,2.79627,2.83799,2549603.3817151,0
+NAT.US,D,20191119,000000,2.83799,3.03065,2.75435,2.93848,3226701.4282566,0
+NAT.US,D,20191120,000000,2.9804,3.20626,2.97208,3.0473,3495138.6310145,0
+NAT.US,D,20191121,000000,3.06415,3.17286,3.03897,3.0809,2542387.2112543,0
+NAT.US,D,20191122,000000,3.1142,3.17286,3.02212,3.08913,2223447.1447458,0
+NAT.US,D,20191125,000000,3.0138,3.24402,2.93848,3.10597,4408025.5121848,0
+NAT.US,D,20191126,000000,3.08913,3.1142,3.0138,3.0138,2538465.1100177,0
+NAT.US,D,20191127,000000,3.0473,3.05582,2.98892,3.00548,1745471.3993599,0
+NAT.US,D,20191129,000000,3.0138,3.09348,2.94691,3.03065,1832563.3255295,0
+NAT.US,D,20191202,000000,3.03897,3.0473,2.91331,2.94691,2271422.3862352,0
+NAT.US,D,20191203,000000,2.94691,2.94691,2.86326,2.93026,3294355.3504571,0
+NAT.US,D,20191204,000000,2.94701,2.98902,2.91322,2.92184,2062388.9548806,0
+NAT.US,D,20191205,000000,3.03113,3.17431,2.9806,3.11546,4422143.8370998,0
+NAT.US,D,20191206,000000,3.19116,3.36794,3.18264,3.36794,5173292.8490228,0
+NAT.US,D,20191209,000000,3.41847,3.52796,3.36794,3.50289,5211343.5319973,0
+NAT.US,D,20191210,000000,3.49427,3.64162,3.43542,3.47733,4431865.9379265,0
+NAT.US,D,20191211,000000,3.46059,3.48595,3.3174,3.47733,3032619.91036,0
+NAT.US,D,20191212,000000,3.43542,3.51954,3.39311,3.46059,3761818.7902635,0
+NAT.US,D,20191213,000000,3.45226,3.48169,3.40162,3.42699,4642004.6229877,0
+NAT.US,D,20191216,000000,3.44364,3.5785,3.42699,3.56175,4204064.8854583,0
+NAT.US,D,20191217,000000,3.55323,3.63319,3.51102,3.54471,2195302.4272333,0
+NAT.US,D,20191218,000000,3.56175,3.78054,3.53639,3.75527,6641049.1121754,0
+NAT.US,D,20191219,000000,3.75527,4.11735,3.75527,4.09198,6513381.9796122,0
+NAT.US,D,20191220,000000,4.05849,4.17204,4.05849,4.1005,5190308.5913645,0
+NAT.US,D,20191223,000000,4.16788,4.27738,4.08366,4.10892,4437765.1004661,0
+NAT.US,D,20191224,000000,4.08366,4.14252,3.98665,4.09198,1661254.1657743,0
+NAT.US,D,20191226,000000,4.12577,4.35327,4.10892,4.24368,3431727.0237414,0
+NAT.US,D,20191227,000000,4.24368,4.27738,4.00795,4.05849,3694103.924167,0
+NAT.US,D,20191230,000000,4.05016,4.19315,4.05016,4.09198,2532593.8370577,0
+NAT.US,D,20191231,000000,4.05849,4.18483,4.0247,4.14252,1698969.1408473,0
+NAT.US,D,20200102,000000,4.16788,4.19315,4.04571,4.07513,1923726.0973598,0
+NAT.US,D,20200103,000000,4.1005,4.33633,4.09198,4.25221,4356706.6199965,0
+NAT.US,D,20200106,000000,4.29422,4.33633,4.15946,4.23517,2692825.6690117,0
+NAT.US,D,20200107,000000,4.22684,4.33633,4.1762,4.3279,3179458.546466,0
+NAT.US,D,20200108,000000,4.35327,4.44572,3.99111,4.09198,7260998.3114643,0
+NAT.US,D,20200109,000000,4.11735,4.22684,4.02064,4.19315,4068119.7125184,0
+NAT.US,D,20200110,000000,4.14252,4.14252,3.87309,3.9154,4477111.0994666,0
+NAT.US,D,20200113,000000,3.9154,3.92982,3.73,3.78897,4750628.3374844,0
+NAT.US,D,20200114,000000,3.8395,3.91104,3.72159,3.79748,4598683.8424337,0
+NAT.US,D,20200115,000000,3.7636,3.7636,3.46059,3.73,7226522.6594036,0
+NAT.US,D,20200116,000000,3.77212,3.85625,3.67115,3.78054,3599216.3440515,0
+NAT.US,D,20200117,000000,3.83108,3.99953,3.80958,3.89846,3176438.2083001,0
+NAT.US,D,20200121,000000,3.83108,3.8395,3.70474,3.72159,2944278.1178496,0
+NAT.US,D,20200122,000000,3.73843,3.75121,3.63746,3.70474,2009009.332651,0
+NAT.US,D,20200123,000000,3.62913,3.71742,3.50289,3.66263,3370416.4314578,0
+NAT.US,D,20200124,000000,3.6544,3.6544,3.38488,3.44364,4829461.8492776,0
+NAT.US,D,20200127,000000,3.2838,3.37645,3.12388,3.29223,3715010.7793237,0
+NAT.US,D,20200128,000000,3.32573,3.40162,3.27529,3.2838,3411935.7517651,0
+NAT.US,D,20200129,000000,3.30076,3.3174,3.1659,3.18264,2862761.0087392,0
+NAT.US,D,20200130,000000,3.14905,3.15757,2.93442,3.03113,5506392.5583421,0
+NAT.US,D,20200131,000000,3.01439,3.05223,2.82066,2.84603,3852605.569244,0
+NAT.US,D,20200203,000000,2.85446,2.89647,2.73664,2.75328,3347916.7714272,0
+NAT.US,D,20200204,000000,2.76181,2.95553,2.76181,2.82909,3028388.957854,0
+NAT.US,D,20200205,000000,2.8713,2.92184,2.84864,2.89647,2011231.202485,0
+NAT.US,D,20200206,000000,2.90499,2.9259,2.77004,2.78688,3431409.9088929,0
+NAT.US,D,20200207,000000,2.75328,2.82493,2.73228,2.75328,2555037.7179295,0
+NAT.US,D,20200210,000000,2.75328,2.85446,2.7196,2.80402,1968686.1654204,0
+NAT.US,D,20200211,000000,2.91322,3.06472,2.91322,2.95553,4190847.2906665,0
+NAT.US,D,20200212,000000,2.98902,3.13501,2.95553,2.99754,2610760.0648376,0
+NAT.US,D,20200213,000000,2.96385,3.03955,2.93026,2.96385,1435676.0160875,0
+NAT.US,D,20200214,000000,2.98902,3.01439,2.8713,2.90499,2556804.0579649,0
+NAT.US,D,20200218,000000,2.90499,2.97381,2.73664,2.75328,3502656.4221128,0
+NAT.US,D,20200219,000000,2.78688,2.82066,2.73228,2.80402,2929099.9889132,0
+NAT.US,D,20200220,000000,2.7954,2.87963,2.76171,2.82909,3201322.9438523,0
+NAT.US,D,20200221,000000,2.7954,2.82066,2.65232,2.75328,2726211.5615767,0
+NAT.US,D,20200224,000000,2.57641,2.59345,2.48823,2.51756,3617373.4932581,0
+NAT.US,D,20200225,000000,2.5345,2.54292,2.37428,2.39131,3711328.3218813,0
+NAT.US,D,20200226,000000,2.40806,2.51756,2.34068,2.44165,2941743.2649566,0
+NAT.US,D,20200227,000000,2.2733,2.56809,2.26497,2.50913,4657528.7892994,0
+NAT.US,D,20200228,000000,2.50913,2.79366,2.48328,2.77642,4618643.4848345,0
+NAT.US,D,20200302,000000,2.79366,2.81089,2.58231,2.74197,2827865.9800386,0
+NAT.US,D,20200303,000000,2.7162,2.80247,2.52637,2.59549,1980804.7041899,0
+NAT.US,D,20200304,000000,2.64719,2.68165,2.55231,2.58687,1194567.5024045,0
+NAT.US,D,20200305,000000,2.48328,2.53507,2.26778,2.29354,2665582.7145699,0
+NAT.US,D,20200306,000000,2.18142,2.37128,2.18142,2.35384,2677077.3531165,0
+NAT.US,D,20200309,000000,2.41435,2.62124,2.26778,2.28492,6035296.741803,0
+NAT.US,D,20200310,000000,2.47467,3.01788,2.4401,2.95746,6738837.2085597,0
+NAT.US,D,20200311,000000,2.98331,3.16444,2.68165,2.72463,4934707.8258117,0
+NAT.US,D,20200312,000000,2.50051,2.69888,2.24183,2.37128,3959920.5393986,0
+NAT.US,D,20200313,000000,2.69036,2.76781,2.45733,2.74197,4323315.5626945,0
+NAT.US,D,20200316,000000,2.5437,2.6558,2.15568,2.15568,4264018.1848724,0
+NAT.US,D,20200317,000000,2.42288,2.47467,2.19866,2.24183,5670135.3784717,0
+NAT.US,D,20200318,000000,2.3281,2.40564,2.00901,2.24183,4311403.6134027,0
+NAT.US,D,20200319,000000,2.24183,2.37989,2.02615,2.3281,3458598.117123,0
+NAT.US,D,20200320,000000,2.37128,2.41435,2.07813,2.12121,4076742.7573231,0
+NAT.US,D,20200323,000000,2.06942,2.30224,1.98316,2.19004,3330042.6498051,0
+NAT.US,D,20200324,000000,2.42288,2.79366,2.41445,2.76781,5833171.6625871,0
+NAT.US,D,20200325,000000,2.84545,3.13433,2.7162,2.75928,5653362.3787665,0
+NAT.US,D,20200326,000000,2.97478,3.18167,2.76781,3.0351,4391133.7235298,0
+NAT.US,D,20200327,000000,3.01788,3.65595,2.8714,3.48353,8451863.7304262,0
+NAT.US,D,20200330,000000,3.82837,4.31126,3.81994,4.09575,13415206.92376,0
+NAT.US,D,20200331,000000,3.95771,3.97493,3.73378,3.90601,7541750.3129957,0
+NAT.US,D,20200401,000000,3.92333,4.21638,3.70774,3.77676,6977888.0910435,0
+NAT.US,D,20200402,000000,3.77676,3.81114,2.74197,3.23356,9374554.3152669,0
+NAT.US,D,20200403,000000,3.01788,3.29387,2.81089,2.99202,5548790.9168776,0
+NAT.US,D,20200406,000000,3.29387,3.29813,2.91438,3.05243,3909748.2188124,0
+NAT.US,D,20200407,000000,3.12136,3.12136,2.8714,2.98331,4867905.05226,0
+NAT.US,D,20200408,000000,3.07828,3.24218,2.98331,3.01788,4685314.0411204,0
+NAT.US,D,20200409,000000,3.04372,3.36291,2.81961,3.28517,7594065.9994145,0
+NAT.US,D,20200413,000000,3.44916,3.57008,3.12136,3.22485,5124973.6360527,0
+NAT.US,D,20200414,000000,3.31101,3.39737,3.24218,3.31101,3556388.2794021,0
+NAT.US,D,20200415,000000,3.31101,3.48353,3.22485,3.34567,3929913.4177435,0
+NAT.US,D,20200416,000000,3.44916,3.51799,3.28517,3.38865,4216480.9130759,0
+NAT.US,D,20200417,000000,3.44916,3.55264,3.40598,3.47481,3502012.8958894,0
+NAT.US,D,20200420,000000,3.76805,4.28541,3.53533,4.13874,19852366.682579,0
+NAT.US,D,20200421,000000,4.68214,5.00123,4.23381,4.38028,28910489.960545,0
+NAT.US,D,20200422,000000,4.66481,4.69928,4.26818,4.50962,14132179.838366,0
+NAT.US,D,20200423,000000,5.02688,5.07015,4.50101,4.70799,27771253.317989,0
+NAT.US,D,20200424,000000,4.76829,5.07867,4.73383,5.04421,23129518.29427,0
+NAT.US,D,20200427,000000,5.63911,6.25133,5.56156,6.20806,73255073.220437,0
+NAT.US,D,20200428,000000,6.92387,7.76012,6.07891,6.32897,128811364.53932,0
+NAT.US,D,20200429,000000,5.92364,5.97542,5.17355,5.42361,68416851.9773,0
+NAT.US,D,20200430,000000,5.19069,5.59613,5.00123,5.19069,25395834.82156,0
+NAT.US,D,20200501,000000,5.17355,5.50338,5.02688,5.27694,25831500.008938,0
+NAT.US,D,20200504,000000,5.13036,5.24248,4.99232,5.22534,19612897.456403,0
+NAT.US,D,20200505,000000,5.09601,5.13036,4.48378,4.52686,24450536.117213,0
+NAT.US,D,20200506,000000,4.57865,4.6044,4.24223,4.28541,18335724.11834,0
+NAT.US,D,20200507,000000,4.35444,4.59577,4.06119,4.5528,20277734.417435,0
+NAT.US,D,20200508,000000,4.49229,4.74245,4.31996,4.41474,14551233.165832,0
+NAT.US,D,20200511,000000,4.31996,4.40613,4.18201,4.37166,10430016.858668,0
+NAT.US,D,20200512,000000,4.27679,4.39751,4.20787,4.21638,7663362.3079638,0
+NAT.US,D,20200513,000000,4.22501,4.38028,4.07852,4.26818,10815208.104823,0
+NAT.US,D,20200514,000000,4.31996,4.31996,4.09575,4.25946,10208499.225168,0
+NAT.US,D,20200515,000000,4.24223,4.35444,4.18201,4.3372,10494135.001955,0
+NAT.US,D,20200518,000000,4.52686,4.52686,4.09575,4.17321,15200854.811822,0
+NAT.US,D,20200519,000000,4.19924,4.21638,3.81994,3.88878,16965520.439567,0
+NAT.US,D,20200520,000000,3.94909,4.24213,3.83718,4.06991,11045125.666492,0
+NAT.US,D,20200521,000000,4.10437,4.19053,3.99227,4.09575,8056213.8919563,0
+NAT.US,D,20200522,000000,4.06012,4.09575,3.91801,3.98016,6797128.4956248,0
+NAT.US,D,20200526,000000,4.0246,4.05122,3.79361,3.91801,9870974.3692335,0
+NAT.US,D,20200527,000000,4.01569,4.25549,3.93572,4.22897,9493601.5018675,0
+NAT.US,D,20200528,000000,4.23777,4.33565,3.99797,4.01569,6534116.3325549,0
+NAT.US,D,20200529,000000,3.99797,4.07794,3.98016,4.06012,4646474.1863406,0
+NAT.US,D,20200601,000000,4.0246,4.11232,3.97126,3.97126,5218733.2376194,0
+NAT.US,D,20200602,000000,3.97126,3.99797,3.80251,3.98016,6849329.5248834,0
+NAT.US,D,20200603,000000,3.97126,4.00688,3.90901,3.92682,4261597.9891396,0
+NAT.US,D,20200604,000000,3.8912,3.91801,3.82924,3.8912,5083452.2498507,0
+NAT.US,D,20200605,000000,3.97126,4.22006,3.92682,4.19344,10723370.818348,0
+NAT.US,D,20200608,000000,4.22006,4.79744,4.20457,4.77972,12650746.318832,0
+NAT.US,D,20200609,000000,4.66432,4.67314,4.34436,4.54883,9231919.7750348,0
+NAT.US,D,20200610,000000,4.71757,4.77972,4.5133,4.61998,8682892.7434855,0
+NAT.US,D,20200611,000000,4.34436,4.45115,4.149,4.18453,6982772.8992468,0
+NAT.US,D,20200612,000000,4.3888,4.3978,4.19344,4.33565,3173617.2289804,0
+NAT.US,D,20200615,000000,4.16681,4.43334,4.13119,4.41561,4018764.453317,0
+NAT.US,D,20200616,000000,4.48658,4.49539,4.19344,4.24668,5476242.8899473,0
+NAT.US,D,20200617,000000,4.21125,4.23777,3.98016,3.99797,5446271.9214508,0
+NAT.US,D,20200618,000000,4.04241,4.1036,3.97126,3.98897,4378412.9764324,0
+NAT.US,D,20200619,000000,4.05132,4.06913,3.86476,3.95353,6396393.4571582,0
+NAT.US,D,20200622,000000,3.8912,3.91801,3.7848,3.82924,4327108.5455075,0
+NAT.US,D,20200623,000000,3.86476,3.88258,3.76699,3.80251,3714322.8363625,0
+NAT.US,D,20200624,000000,3.77589,3.80251,3.59815,3.77589,7921671.4615709,0
+NAT.US,D,20200625,000000,3.68712,3.88258,3.67802,3.83804,4467519.1500108,0
+NAT.US,D,20200626,000000,3.82924,3.83804,3.61587,3.64259,5103217.6981423,0
+NAT.US,D,20200629,000000,3.64259,3.7848,3.58034,3.74027,3154271.1573288,0
+NAT.US,D,20200630,000000,3.64259,3.64413,3.53,3.60696,5040112.8762437,0
+NAT.US,D,20200701,000000,3.60696,3.7848,3.55381,3.74027,4659500.6858652,0
+NAT.US,D,20200702,000000,3.74027,3.78025,3.57162,3.60696,4437894.2188896,0
+NAT.US,D,20200706,000000,3.68712,3.75808,3.61587,3.71373,4055518.787318,0
+NAT.US,D,20200707,000000,3.65149,3.72246,3.59815,3.59815,2190300.895975,0
+NAT.US,D,20200708,000000,3.61587,3.77589,3.58034,3.76699,3364020.4212242,0
+NAT.US,D,20200709,000000,3.73155,3.77589,3.60696,3.60696,2784358.2360072,0
+NAT.US,D,20200710,000000,3.62488,3.96244,3.62488,3.90901,5503440.3947039,0
+NAT.US,D,20200713,000000,3.96244,4.05567,3.77589,3.86476,7171878.7095698,0
+NAT.US,D,20200714,000000,3.82042,4.14455,3.79361,4.11338,9195200.5612449,0
+NAT.US,D,20200715,000000,4.10456,4.20167,3.93572,4.04241,4563453.1058317,0
+NAT.US,D,20200716,000000,3.99797,4.0335,3.84686,3.84686,2456868.4639585,0
+NAT.US,D,20200717,000000,3.80251,3.95353,3.7848,3.95353,2693734.6627141,0
+NAT.US,D,20200720,000000,3.95353,3.95353,3.85576,3.88258,2055522.9535848,0
+NAT.US,D,20200721,000000,3.85576,3.87349,3.67802,3.69593,4405476.1980283,0
+NAT.US,D,20200722,000000,3.72246,3.81142,3.64259,3.81142,3536554.6565829,0
+NAT.US,D,20200723,000000,3.73155,3.86912,3.72246,3.82042,2710533.4861039,0
+NAT.US,D,20200724,000000,3.75808,3.84686,3.74027,3.77589,2923715.2341735,0
+NAT.US,D,20200727,000000,3.82924,3.91801,3.74027,3.91801,4612268.1335485,0
+NAT.US,D,20200728,000000,3.90039,3.94463,3.81142,3.88258,2151643.8728831,0
+NAT.US,D,20200729,000000,3.88258,4.07794,3.86476,4.05132,3548206.3031326,0
+NAT.US,D,20200730,000000,3.98016,3.98897,3.80251,3.87349,3743814.5172704,0
+NAT.US,D,20200731,000000,3.93572,4.06012,3.82924,4.04241,3952634.1285155,0
+NAT.US,D,20200803,000000,4.01569,4.08685,3.91801,3.98016,4455677.4411414,0
+NAT.US,D,20200804,000000,4.01569,4.09575,3.97126,4.0335,3216521.7317364,0
+NAT.US,D,20200805,000000,4.04241,4.06913,3.98897,3.98897,2296839.0896929,0
+NAT.US,D,20200806,000000,3.98897,4.11338,3.97126,3.99797,4360931.3748183,0
+NAT.US,D,20200807,000000,3.98016,4.04241,3.91801,4.0335,2517598.5398094,0
+NAT.US,D,20200810,000000,4.00688,4.07794,3.95353,3.96244,2687736.3372253,0
+NAT.US,D,20200811,000000,3.99797,4.16236,3.967,3.98016,4387741.5243039,0
+NAT.US,D,20200812,000000,4.05132,4.20224,4.03273,4.16681,4050136.098473,0
+NAT.US,D,20200813,000000,4.16681,4.24668,3.92682,3.98016,5346026.4432276,0
+NAT.US,D,20200814,000000,3.92682,4.0335,3.84259,3.99797,4083035.4728178,0
+NAT.US,D,20200817,000000,4.11338,4.11338,3.85566,3.92682,4564153.4441614,0
+NAT.US,D,20200818,000000,3.8912,3.92246,3.74918,3.84686,5922180.739111,0
+NAT.US,D,20200819,000000,3.82042,3.8912,3.79361,3.82042,3310921.7606843,0
+NAT.US,D,20200820,000000,3.80251,3.84686,3.77589,3.80251,2333292.8360037,0
+NAT.US,D,20200821,000000,3.79361,3.8912,3.79361,3.83804,3454796.8707309,0
+NAT.US,D,20200824,000000,3.83804,3.87802,3.76699,3.86476,3606802.3096774,0
+NAT.US,D,20200825,000000,3.90901,4.01569,3.88258,4.00688,4698405.6163306,0
+NAT.US,D,20200826,000000,3.99797,4.0246,3.77589,3.83804,7275599.0228101,0
+NAT.US,D,20200827,000000,3.82875,3.88462,3.78209,3.84734,4275868.1573209,0
+NAT.US,D,20200828,000000,3.84734,4.06158,3.78209,4.0337,5749645.4708049,0
+NAT.US,D,20200831,000000,3.97774,4.10815,3.87367,4.06158,4764101.0702811,0
+NAT.US,D,20200901,000000,4.05239,4.06158,3.8939,3.92189,3034332.5371313,0
+NAT.US,D,20200902,000000,3.86593,3.88916,3.68896,3.72623,4652040.7398208,0
+NAT.US,D,20200903,000000,3.61442,3.67046,3.46552,3.48412,6964152.9896098,0
+NAT.US,D,20200904,000000,3.53067,3.53067,3.17208,3.43745,5751298.1866275,0
+NAT.US,D,20200908,000000,3.41886,3.66098,3.40027,3.54927,4122649.005192,0
+NAT.US,D,20200909,000000,3.59583,3.67966,3.55856,3.66098,2208267.982862,0
+NAT.US,D,20200910,000000,3.58653,3.68896,3.58653,3.62381,1787109.5086169,0
+NAT.US,D,20200911,000000,3.64239,3.82875,3.62381,3.70764,3583191.198256,0
+NAT.US,D,20200914,000000,3.73563,3.81955,3.65168,3.81955,2078007.1194046,0
+NAT.US,D,20200915,000000,3.80078,3.82392,3.58653,3.61442,3613312.9770713,0
+NAT.US,D,20200916,000000,3.62381,3.72623,3.61442,3.64239,1984319.8241552,0
+NAT.US,D,20200917,000000,3.59583,3.68896,3.55856,3.58653,2364757.446425,0
+NAT.US,D,20200918,000000,3.61442,3.6331,3.54927,3.58653,2578534.1721907,0
+NAT.US,D,20200921,000000,3.40947,3.44684,3.3537,3.39078,3074895.3481562,0
+NAT.US,D,20200922,000000,3.41886,3.44684,3.34441,3.42825,2089849.8612213,0
+NAT.US,D,20200923,000000,3.41886,3.48412,3.26048,3.27926,3797167.2828679,0
+NAT.US,D,20200924,000000,3.26048,3.27926,3.10209,3.18594,4820630.1491003,0
+NAT.US,D,20200925,000000,3.18594,3.29766,3.13007,3.26048,2398994.4876387,0
+NAT.US,D,20200928,000000,3.32553,3.33502,3.18594,3.22311,1831901.206253,0
+NAT.US,D,20200929,000000,3.22311,3.27442,3.14401,3.22311,3459108.3931333,0
+NAT.US,D,20200930,000000,3.21391,3.33957,3.19522,3.25119,2263413.9451271,0
+NAT.US,D,20201001,000000,3.24189,3.32553,3.21391,3.28836,1901957.7640807,0
+NAT.US,D,20201002,000000,3.19522,3.3537,3.18594,3.29776,1987787.4285407,0
+NAT.US,D,20201005,000000,3.31643,3.46552,3.30704,3.43745,2244394.2848504,0
+NAT.US,D,20201006,000000,3.41886,3.50279,3.29776,3.29776,2057908.0291064,0
+NAT.US,D,20201007,000000,3.34441,3.3537,3.26048,3.30694,1459643.4943581,0
+NAT.US,D,20201008,000000,3.30694,3.42825,3.30694,3.41886,1623644.5513349,0
+NAT.US,D,20201009,000000,3.44684,3.4933,3.363,3.40027,1604728.1857973,0
+NAT.US,D,20201012,000000,3.38168,3.40027,3.23259,3.26976,2560730.2909912,0
+NAT.US,D,20201013,000000,3.24189,3.32553,3.19522,3.31643,1672491.600421,0
+NAT.US,D,20201014,000000,3.30694,3.41886,3.29988,3.363,2056634.4049755,0
+NAT.US,D,20201015,000000,3.30694,3.43745,3.28836,3.40027,1562315.3659984,0
+NAT.US,D,20201016,000000,3.38168,3.38168,3.26048,3.26048,2202939.0072813,0
+NAT.US,D,20201019,000000,3.28836,3.30423,3.13927,3.14866,2030178.5564443,0
+NAT.US,D,20201020,000000,3.18594,3.19522,3.13472,3.15804,1706890.8143747,0
+NAT.US,D,20201021,000000,3.12078,3.12078,3.03694,3.07412,1690422.5341494,0
+NAT.US,D,20201022,000000,3.0835,3.12078,3.03694,3.05563,1844740.7423003,0
+NAT.US,D,20201023,000000,3.03694,3.06299,2.91583,2.9532,2798918.6624048,0
+NAT.US,D,20201026,000000,2.89714,2.94371,2.80412,2.91583,2872071.996505,0
+NAT.US,D,20201027,000000,2.92503,2.9532,2.82261,2.84128,1954222.8360773,0
+NAT.US,D,20201028,000000,2.79472,2.79472,2.66423,2.70149,2603160.6708956,0
+NAT.US,D,20201029,000000,2.72017,2.79472,2.55724,2.78542,2162329.713624,0
+NAT.US,D,20201030,000000,2.76674,2.76674,2.60846,2.71088,2109724.8019363,0
+NAT.US,D,20201102,000000,2.74806,2.85523,2.72948,2.79472,1963795.1595327,0
+NAT.US,D,20201103,000000,2.85049,2.89337,2.71088,2.74806,1901656.143443,0
+NAT.US,D,20201104,000000,2.75745,2.77604,2.64563,2.6923,1554765.5535311,0
+NAT.US,D,20201105,000000,2.72948,2.85049,2.6923,2.78542,2063260.7624771,0
+NAT.US,D,20201106,000000,2.80412,2.87866,2.6923,2.71088,2161870.0520357,0
+NAT.US,D,20201109,000000,2.88795,2.99958,2.86936,2.91583,3760110.2952818,0
+NAT.US,D,20201110,000000,2.9532,3.10209,2.9532,3.05563,3171690.7820996,0
+NAT.US,D,20201111,000000,3.0928,3.10209,3.00896,3.02745,1920892.7226713,0
+NAT.US,D,20201112,000000,3.02745,3.02745,2.80412,2.84128,2327164.3591439,0
+NAT.US,D,20201113,000000,2.88795,2.99958,2.83199,2.9623,1874266.510472,0
+NAT.US,D,20201116,000000,2.9532,3.04615,2.84128,3.03694,3399090.0180334,0
+NAT.US,D,20201117,000000,2.98099,3.06956,2.92503,3.04615,3485638.6138764,0
+NAT.US,D,20201118,000000,3.04615,3.05563,2.86936,2.86936,3064500.7985791,0
+NAT.US,D,20201119,000000,2.89714,3.02745,2.87856,3.02745,2301680.5141058,0
+NAT.US,D,20201120,000000,3.00896,3.0835,2.97178,3.0835,2060145.3931512,0
+NAT.US,D,20201123,000000,3.07412,3.19522,3.04615,3.13927,3032478.3965677,0
+NAT.US,D,20201124,000000,3.16734,3.26976,3.16114,3.17664,2658838.6010662,0
+NAT.US,D,20201125,000000,3.16734,3.22311,3.07412,3.14866,1885948.1124961,0
+NAT.US,D,20201127,000000,3.16734,3.17664,3.07412,3.0928,1413150.532372,0
+NAT.US,D,20201130,000000,3.12078,3.13007,2.95765,2.97178,3463200.930689,0
+NAT.US,D,20201201,000000,3.03782,3.04711,2.8773,2.8773,3187183.9599896,0
+NAT.US,D,20201202,000000,2.88689,3.11323,2.8773,2.97178,3596424.2872585,0
+NAT.US,D,20201203,000000,2.98108,3.09435,2.98108,3.04711,2379876.69736,0
+NAT.US,D,20201204,000000,3.07547,3.33957,3.07112,3.27355,5198230.2648919,0
+NAT.US,D,20201207,000000,3.25476,3.26406,3.07547,3.10384,3164909.4824897,0
+NAT.US,D,20201208,000000,3.07547,3.12262,3.03782,3.06599,1736408.3189674,0
+NAT.US,D,20201209,000000,3.07547,3.08496,2.99057,3.00945,2500205.7716707,0
+NAT.US,D,20201210,000000,3.02823,3.3113,3.01893,3.30201,5215138.5807051,0
+NAT.US,D,20201211,000000,3.30201,3.32079,3.16986,3.22639,2257951.7193332,0
+NAT.US,D,20201214,000000,3.26406,3.26909,3.11323,3.11323,2281468.8325423,0
+NAT.US,D,20201215,000000,3.16027,3.21691,3.10384,3.15098,1957360.9302457,0
+NAT.US,D,20201216,000000,3.17925,3.19348,3.12262,3.13201,1434068.7499499,0
+NAT.US,D,20201217,000000,3.13201,3.18864,3.10384,3.13201,1666768.0389377,0
+NAT.US,D,20201218,000000,3.13201,3.15891,3.06599,3.06599,2606363.8407494,0
+NAT.US,D,20201221,000000,2.97178,3.00945,2.91506,2.99057,3442366.3818498,0
+NAT.US,D,20201222,000000,2.99057,2.99996,2.90566,2.90566,2455853.0766749,0
+NAT.US,D,20201223,000000,2.94333,3.05659,2.92929,2.97178,2698436.6392295,0
+NAT.US,D,20201224,000000,2.94333,2.99048,2.92444,2.98108,1020993.089025,0
+NAT.US,D,20201228,000000,2.99057,3.00945,2.88689,2.90566,2820198.4115689,0
+NAT.US,D,20201229,000000,2.89617,2.90566,2.83015,2.88689,4446309.6412692,0
+NAT.US,D,20201230,000000,2.868,2.9198,2.83015,2.83955,2400372.4394558,0
+NAT.US,D,20201231,000000,2.83955,2.85686,2.75474,2.78301,3799115.4216438,0
+NAT.US,D,20210104,000000,2.80199,2.93403,2.79724,2.91506,3597013.0672705,0
+NAT.US,D,20210105,000000,2.91506,2.97091,2.85842,2.8773,2890597.9079297,0
+NAT.US,D,20210106,000000,2.94333,2.96704,2.83015,2.85842,3057552.1614921,0
+NAT.US,D,20210107,000000,2.8773,2.95746,2.8773,2.89617,4034974.496695,0
+NAT.US,D,20210108,000000,2.93403,2.97178,2.84903,2.84903,3314056.7560105,0
+NAT.US,D,20210111,000000,2.84903,2.86326,2.75474,2.81128,3319107.8687435,0
+NAT.US,D,20210112,000000,2.83955,2.93403,2.80652,2.868,2960179.3099583,0
+NAT.US,D,20210113,000000,2.868,2.8773,2.83015,2.83955,1846353.1731748,0
+NAT.US,D,20210114,000000,2.85842,2.89617,2.83015,2.8773,2199409.4260526,0
+NAT.US,D,20210115,000000,2.84903,2.85842,2.78301,2.81128,3450308.714325,0
+NAT.US,D,20210119,000000,2.81128,2.83015,2.71697,2.74525,4595657.3065834,0
+NAT.US,D,20210120,000000,2.77352,2.80199,2.67922,2.6981,4287428.9045004,0
+NAT.US,D,20210121,000000,2.73586,2.73586,2.66983,2.71697,2753111.5774851,0
+NAT.US,D,20210122,000000,2.6981,2.72637,2.665,2.70749,1917732.9366079,0
+NAT.US,D,20210125,000000,2.70749,2.71697,2.59432,2.70749,3975679.1847676,0
+NAT.US,D,20210126,000000,2.6981,2.77352,2.68872,2.74525,3442507.895642,0
+NAT.US,D,20210127,000000,2.6981,2.82076,2.665,2.75474,4061557.397755,0
+NAT.US,D,20210128,000000,2.75474,2.79056,2.65096,2.68872,3944624.6544599,0
+NAT.US,D,20210129,000000,2.68872,3.01893,2.68213,2.7924,11040399.932186,0
+NAT.US,D,20210201,000000,2.84903,2.97178,2.81128,2.91506,4856828.757406,0
+NAT.US,D,20210202,000000,2.95291,2.95291,2.83015,2.85842,3358755.4883816,0
+NAT.US,D,20210203,000000,2.84903,2.99996,2.84903,2.99057,3597388.0271726,0
+NAT.US,D,20210204,000000,3.01893,3.12262,2.94333,2.98108,4179443.5514903,0
+NAT.US,D,20210205,000000,3.02823,3.05659,2.9622,3.01893,3114817.7317999,0
+NAT.US,D,20210208,000000,3.04711,3.07082,2.94333,2.98108,3162907.6304495,0
+NAT.US,D,20210209,000000,2.99057,2.99521,2.88814,2.9622,2809972.2324161,0
+NAT.US,D,20210210,000000,2.99996,3.1415,2.97247,3.07547,4047959.6783241,0
+NAT.US,D,20210211,000000,3.10384,3.10384,2.9622,3.03782,2581471.8745654,0
+NAT.US,D,20210212,000000,3.04711,3.49059,3.02823,3.47171,12459813.224578,0
+NAT.US,D,20210216,000000,3.50946,3.66989,3.33018,3.47171,8145077.3228982,0
+NAT.US,D,20210217,000000,3.43396,3.45749,3.29243,3.39621,4557115.9735991,0
+NAT.US,D,20210218,000000,3.32079,3.32446,3.11323,3.12262,5624593.7610311,0
+NAT.US,D,20210219,000000,3.1415,3.22165,3.11323,3.15098,2774908.8332912,0
+NAT.US,D,20210222,000000,3.19813,3.26406,3.11323,3.12262,3767243.8299513,0
+NAT.US,D,20210223,000000,3.06599,3.09899,2.91506,2.99996,4482233.4855695,0
+NAT.US,D,20210224,000000,3.05659,3.18864,3.03782,3.1415,3274689.0651148,0
+NAT.US,D,20210225,000000,3.15098,3.25476,3.01893,3.01893,4295584.0241378,0
+NAT.US,D,20210226,000000,2.98108,3.09426,2.78301,2.80199,6957987.3266439,0
+NAT.US,D,20210301,000000,2.95291,3.05659,2.90566,3.01893,5519977.8824043,0
+NAT.US,D,20210302,000000,3.03782,3.18864,3.01893,3.01893,3281659.3940969,0
+NAT.US,D,20210303,000000,3.06599,3.23588,3.05659,3.12262,4114406.0850266,0
+NAT.US,D,20210304,000000,3.15098,3.16986,2.93403,3.01893,4420565.4934892,0
+NAT.US,D,20210305,000000,3.08496,3.08496,2.868,3.03782,3330601.4743427,0
+NAT.US,D,20210308,000000,3.05659,3.05659,2.91506,3.03782,3900867.9701078,0
+NAT.US,D,20210309,000000,3.01893,3.08496,2.99057,2.99996,2745316.9564866,0
+NAT.US,D,20210310,000000,3.02823,3.33492,3.00945,3.33018,7044352.0578515,0
+NAT.US,D,20210311,000000,3.35864,3.38721,3.23531,3.30182,3694848.6792346,0
+NAT.US,D,20210312,000000,3.27326,3.35864,3.25428,3.33967,2157199.063942,0
+NAT.US,D,20210315,000000,3.35864,3.5057,3.31595,3.43455,3699743.816912,0
+NAT.US,D,20210316,000000,3.39659,3.41557,3.30636,3.33018,2506266.0740028,0
+NAT.US,D,20210317,000000,3.27326,3.41557,3.23531,3.39659,1733662.744807,0
+NAT.US,D,20210318,000000,3.38721,3.52942,3.25428,3.27326,3853324.5006269,0
+NAT.US,D,20210319,000000,3.27326,3.463,3.21633,3.463,4443346.1152097,0
+NAT.US,D,20210322,000000,3.463,3.49147,3.33967,3.33967,2475216.7084321,0
+NAT.US,D,20210323,000000,3.28275,3.3112,3.11197,3.13084,2879563.9639186,0
+NAT.US,D,20210324,000000,3.18787,3.29223,3.14043,3.14991,2509186.2162721,0
+NAT.US,D,20210325,000000,3.12146,3.23531,3.03607,3.20684,3007784.7562825,0
+NAT.US,D,20210326,000000,3.33018,3.84259,3.33018,3.68121,17409327.318266,0
+NAT.US,D,20210329,000000,3.58634,3.58634,3.17838,3.23531,9646629.5587294,0
+NAT.US,D,20210330,000000,3.25428,3.27326,3.06443,3.13084,6362912.5334333,0
+NAT.US,D,20210331,000000,3.17838,3.23531,3.01709,3.0835,9481289.8019362,0
+NAT.US,D,20210401,000000,3.13084,3.24479,3.0835,3.24479,4003656.564803,0
+NAT.US,D,20210405,000000,3.27326,3.28109,3.02658,3.0835,5419862.5555521,0
+NAT.US,D,20210406,000000,3.11197,3.33967,3.06443,3.24479,5337303.2025261,0
+NAT.US,D,20210407,000000,3.22582,3.40618,3.18787,3.26367,4111112.0158025,0
+NAT.US,D,20210408,000000,3.27326,3.28739,3.19735,3.21633,2538505.394966,0
+NAT.US,D,20210409,000000,3.20684,3.21158,3.05514,3.12146,3868839.3704121,0
+NAT.US,D,20210412,000000,3.13084,3.1357,2.95077,2.96975,4963882.3918711,0
+NAT.US,D,20210413,000000,2.96975,2.98863,2.86055,2.9411,5325432.57113,0
+NAT.US,D,20210414,000000,2.96007,3.02658,2.9317,2.95077,4366279.9763992,0
+NAT.US,D,20210415,000000,3.01709,3.01709,2.91273,2.97904,2681156.4623562,0
+NAT.US,D,20210416,000000,2.98863,3.04546,2.96975,3.01709,2548553.9071677,0
+NAT.US,D,20210419,000000,3.00761,3.10248,3.00761,3.03607,2774516.3132833,0
+NAT.US,D,20210420,000000,3.05514,3.10248,2.91273,2.96007,2715442.0520972,0
+NAT.US,D,20210421,000000,2.95077,3.06443,2.91273,3.06443,2336452.6220672,0
+NAT.US,D,20210422,000000,3.10248,3.10248,2.97904,2.98863,1617241.3104696,0
+NAT.US,D,20210423,000000,3.00761,3.06443,2.96975,2.98863,1935081.2880088,0
+NAT.US,D,20210426,000000,3.01709,3.06443,2.98863,3.03607,1770000.8010103,0
+NAT.US,D,20210427,000000,3.05514,3.08467,2.96975,3.01709,1750902.6367321,0
+NAT.US,D,20210428,000000,3.01709,3.18787,3.00761,3.15941,3772257.7565783,0
+NAT.US,D,20210429,000000,3.19735,3.28739,3.17838,3.22582,2729421.9620622,0
+NAT.US,D,20210430,000000,3.17838,3.23531,3.13084,3.14043,1764829.8663802,0
+NAT.US,D,20210503,000000,3.1689,3.30182,3.15941,3.25428,3064566.9072119,0
+NAT.US,D,20210504,000000,3.27326,3.3112,3.11197,3.12146,2534767.1583646,0
+NAT.US,D,20210505,000000,3.1689,3.17838,3.12146,3.17838,1199275.6766043,0
+NAT.US,D,20210506,000000,3.18787,3.18787,3.0835,3.1689,1387283.4638527,0
+NAT.US,D,20210507,000000,3.13084,3.35864,3.13084,3.24479,2909065.9743004,0
+NAT.US,D,20210510,000000,3.27326,3.33018,3.17838,3.18787,2652911.5489471,0
+NAT.US,D,20210511,000000,3.13084,3.17838,3.05514,3.13084,2211234.6077637,0
+NAT.US,D,20210512,000000,3.1689,3.19271,3.10248,3.11197,2110281.5605789,0
+NAT.US,D,20210513,000000,3.09299,3.15941,3.03607,3.0835,2030659.9099278,0
+NAT.US,D,20210514,000000,3.12146,3.19735,3.11197,3.14043,2193150.7978217,0
+NAT.US,D,20210517,000000,3.13084,3.23531,3.09309,3.20684,1936038.8302385,0
+NAT.US,D,20210518,000000,3.22582,3.3207,3.20684,3.26367,2125797.4633115,0
+NAT.US,D,20210519,000000,3.22582,3.29223,3.13084,3.27326,2257213.16195,0
+NAT.US,D,20210520,000000,3.25428,3.29223,3.1357,3.29223,2297970.1670841,0
+NAT.US,D,20210521,000000,3.30182,3.463,3.29223,3.37762,4629614.4190548,0
+NAT.US,D,20210524,000000,3.39659,3.41557,3.29378,3.38721,2894067.5782099,0
+NAT.US,D,20210525,000000,3.40618,3.48682,3.29223,3.41557,3607708.2045377,0
+NAT.US,D,20210526,000000,3.39659,3.50096,3.39659,3.47249,2963192.4174925,0
+NAT.US,D,20210527,000000,3.47249,3.50096,3.3112,3.3112,2751621.0344026,0
+NAT.US,D,20210528,000000,3.3207,3.36804,3.28275,3.30182,1803856.6846373,0
+NAT.US,D,20210601,000000,3.36804,3.6148,3.35864,3.56736,4345172.7294492,0
+NAT.US,D,20210602,000000,3.6148,3.6148,3.42506,3.44403,2742385.4517961,0
+NAT.US,D,20210603,000000,3.42496,3.46262,3.34857,3.38691,1623506.1363849,0
+NAT.US,D,20210604,000000,3.38691,3.41538,3.2628,3.27229,1998550.7403358,0
+NAT.US,D,20210607,000000,3.2628,3.38207,3.25322,3.36764,1586777.6260686,0
+NAT.US,D,20210608,000000,3.36764,3.38207,3.29969,3.35816,1555777.8419724,0
+NAT.US,D,20210609,000000,3.3201,3.35816,3.27229,3.30103,1641297.6222158,0
+NAT.US,D,20210610,000000,3.33909,3.42496,3.33434,3.38691,1757631.256025,0
+NAT.US,D,20210611,000000,3.37723,3.47268,3.36764,3.38691,1327242.3639104,0
+NAT.US,D,20210614,000000,3.38691,3.46309,3.34857,3.34857,1232810.3135934,0
+NAT.US,D,20210615,000000,3.35816,3.37723,3.23415,3.37723,2184872.7574449,0
+NAT.US,D,20210616,000000,3.33909,3.3963,3.33434,3.37723,1342356.4501086,0
+NAT.US,D,20210617,000000,3.33909,3.38691,3.22455,3.30103,2204314.8932037,0
+NAT.US,D,20210618,000000,3.2628,3.3295,3.23415,3.28187,1935826.0430763,0
+NAT.US,D,20210621,000000,3.25322,3.33899,3.25322,3.29136,1749570.1346001,0
+NAT.US,D,20210622,000000,3.27229,3.28284,3.21517,3.27229,1506044.5240266,0
+NAT.US,D,20210623,000000,3.2628,3.3295,3.2628,3.30103,1426839.1511732,0
+NAT.US,D,20210624,000000,3.29136,3.31043,3.27229,3.29136,1546872.8025305,0
+NAT.US,D,20210625,000000,3.29136,3.3201,3.25322,3.25322,2339144.4829633,0
+NAT.US,D,20210628,000000,3.27229,3.27229,3.08147,3.10054,3746127.2864747,0
+NAT.US,D,20210629,000000,3.11013,3.14828,3.09106,3.11013,1505922.6362346,0
+NAT.US,D,20210630,000000,3.1387,3.17693,3.10539,3.1293,1255514.4972071,0
+NAT.US,D,20210701,000000,3.18641,3.18681,3.03384,3.03384,2144204.5857863,0
+NAT.US,D,20210702,000000,3.05291,3.08147,2.99561,3.01468,2477752.5942725,0
+NAT.US,D,20210706,000000,3.07199,3.10054,3.02425,3.03384,1766014.6570355,0
+NAT.US,D,20210707,000000,3.02425,3.04332,2.90983,2.9289,2534297.1673025,0
+NAT.US,D,20210708,000000,2.90024,2.93839,2.8621,2.8621,2391387.8630649,0
+NAT.US,D,20210709,000000,2.89066,2.93365,2.8621,2.9289,1869326.9560571,0
+NAT.US,D,20210712,000000,2.89066,2.90024,2.81438,2.85252,2753265.4866461,0
+NAT.US,D,20210713,000000,2.8621,2.88117,2.76664,2.79531,3446950.6023628,0
+NAT.US,D,20210714,000000,2.82396,2.86142,2.74757,2.77623,2397213.6863398,0
+NAT.US,D,20210715,000000,2.80479,2.80479,2.68087,2.71893,2685247.9669648,0
+NAT.US,D,20210716,000000,2.75716,2.75716,2.56625,2.57593,3436327.7714126,0
+NAT.US,D,20210719,000000,2.57593,2.595,2.47099,2.48037,3052622.9365512,0
+NAT.US,D,20210720,000000,2.51861,2.57593,2.46819,2.55686,2674846.1867559,0
+NAT.US,D,20210721,000000,2.595,2.68087,2.58541,2.6618,2429011.9387677,0
+NAT.US,D,20210722,000000,2.6618,2.6618,2.52811,2.54718,1965595.586832,0
+NAT.US,D,20210723,000000,2.55686,2.56151,2.49006,2.49954,1220764.0811411,0
+NAT.US,D,20210726,000000,2.52811,2.595,2.50913,2.52811,1490266.2526571,0
+NAT.US,D,20210727,000000,2.50913,2.51861,2.43284,2.47099,1637616.1977208,0
+NAT.US,D,20210728,000000,2.47099,2.52811,2.47099,2.49954,1256130.1338511,0
+NAT.US,D,20210729,000000,2.51861,2.55686,2.50913,2.51861,1704232.007795,0
+NAT.US,D,20210730,000000,2.51861,2.55686,2.47099,2.49006,1754697.6854398,0
+NAT.US,D,20210802,000000,2.49006,2.51861,2.40893,2.43284,3038536.6330051,0
+NAT.US,D,20210803,000000,2.43284,2.44223,2.34697,2.41368,3737250.1366122,0
+NAT.US,D,20210804,000000,2.38512,2.42325,2.33729,2.35637,1620046.7955785,0
+NAT.US,D,20210805,000000,2.35637,2.37544,2.29924,2.30873,1805477.379091,0
+NAT.US,D,20210806,000000,2.31831,2.33729,2.28957,2.30873,1744219.4671242,0
+NAT.US,D,20210809,000000,2.30873,2.31831,2.18472,2.19431,3328593.4246181,0
+NAT.US,D,20210810,000000,2.21338,2.2611,2.15606,2.25143,2791870.8623687,0
+NAT.US,D,20210811,000000,2.25143,2.2944,2.18472,2.24193,3700088.8213398,0
+NAT.US,D,20210812,000000,2.25143,2.25143,2.14657,2.15606,2120758.7459472,0
+NAT.US,D,20210813,000000,2.15606,2.17523,2.10844,2.12751,2085036.3263879,0
+NAT.US,D,20210816,000000,2.09885,2.11792,2.03205,2.04163,2514834.372596,0
+NAT.US,D,20210817,000000,2.02256,2.15606,2.01298,2.07019,2977601.0006238,0
+NAT.US,D,20210818,000000,2.10844,2.11307,2.01298,2.02256,2338740.6005342,0
+NAT.US,D,20210819,000000,2.02256,2.0608,1.98432,2.00339,4094478.4639949,0
+NAT.US,D,20210820,000000,2.01298,2.11792,1.99391,2.08937,2011559.6797548,0
+NAT.US,D,20210823,000000,2.10844,2.17523,2.09885,2.17523,1666272.2241908,0
+NAT.US,D,20210824,000000,2.19431,2.21338,2.17523,2.19431,1394331.263889,0
+NAT.US,D,20210825,000000,2.18472,2.28957,2.16555,2.2611,2327909.1142115,0
+NAT.US,D,20210826,000000,2.2611,2.2611,2.14657,2.16555,2887789.3239786,0
+NAT.US,D,20210827,000000,2.22286,2.25143,2.19431,2.22286,1775711.9671249,0
+NAT.US,D,20210830,000000,2.24193,2.26275,2.13699,2.15606,1503801.9952447,0
+NAT.US,D,20210831,000000,2.16555,2.28017,2.14657,2.2611,3266966.7504335,0
+NAT.US,D,20210901,000000,2.2705,2.42325,2.2705,2.40419,3803489.9538369,0
+NAT.US,D,20210902,000000,2.42325,2.48037,2.39451,2.48037,2578609.5773501,0
+NAT.US,D,20210903,000000,2.49954,2.49954,2.39451,2.42325,1424535.6784954,0
+NAT.US,D,20210907,000000,2.43284,2.49006,2.34697,2.35637,2235559.4858311,0
+NAT.US,D,20210908,000000,2.36605,2.37544,2.25143,2.2705,2168293.9518489,0
+NAT.US,D,20210909,000000,2.2611,2.37544,2.2611,2.28957,1764630.507534,0
+NAT.US,D,20210910,000000,2.31831,2.33729,2.25143,2.25143,1326342.6667344,0
+NAT.US,D,20210913,000000,2.25143,2.33681,2.24193,2.2611,1742172.1653989,0
+NAT.US,D,20210914,000000,2.29924,2.30873,2.19431,2.19431,2708392.1861663,0
+NAT.US,D,20210915,000000,2.20379,2.28957,2.18472,2.28957,3210441.8034038,0
+NAT.US,D,20210916,000000,2.28957,2.29082,2.21338,2.21338,2184411.029962,0
+NAT.US,D,20210917,000000,2.22286,2.33661,2.19905,2.2611,3161921.1656928,0
+NAT.US,D,20210920,000000,2.20379,2.22286,2.09885,2.10844,3953084.4935772,0
+NAT.US,D,20210921,000000,2.18472,2.20379,2.10844,2.12751,2542404.7713601,0
+NAT.US,D,20210922,000000,2.17523,2.22286,2.15606,2.16555,2067358.4647698,0
+NAT.US,D,20210923,000000,2.18482,2.1944,2.14647,2.14647,1861985.7989624,0
+NAT.US,D,20210924,000000,2.15606,2.29014,2.1369,2.21357,3243813.2347055,0
+NAT.US,D,20210927,000000,2.28066,2.49626,2.27097,2.46266,5130648.6490089,0
+NAT.US,D,20210928,000000,2.501,2.501,2.33806,2.37641,3686044.8686368,0
+NAT.US,D,20210929,000000,2.39558,2.49151,2.33806,2.42432,3283898.8240365,0
+NAT.US,D,20210930,000000,2.40526,2.501,2.34958,2.45317,3264759.3418628,0
+NAT.US,D,20211001,000000,2.52016,2.77895,2.52016,2.75978,8119671.981862,0
+NAT.US,D,20211004,000000,2.72143,2.75978,2.64476,2.66393,3979960.7516957,0
+NAT.US,D,20211005,000000,2.71185,2.72143,2.52974,2.59685,4011029.7432669,0
+NAT.US,D,20211006,000000,2.53933,2.57778,2.46266,2.53933,2288263.5604681,0
+NAT.US,D,20211007,000000,2.52974,2.53933,2.44349,2.49151,1964540.9475476,0
+NAT.US,D,20211008,000000,2.51058,2.5346,2.40526,2.40526,1601189.308042,0
+NAT.US,D,20211011,000000,2.434,2.48667,2.41475,2.41475,2205642.2305988,0
+NAT.US,D,20211012,000000,2.41475,2.48183,2.38609,2.41475,2166801.3428716,0
+NAT.US,D,20211013,000000,2.41475,2.49151,2.36691,2.37641,1634640.2762926,0
+NAT.US,D,20211014,000000,2.38609,2.40999,2.30941,2.319,2191418.5450501,0
+NAT.US,D,20211015,000000,2.37641,2.41475,2.319,2.32857,2857533.2620027,0
+NAT.US,D,20211018,000000,2.35724,2.38609,2.29983,2.32857,2760648.9945838,0
+NAT.US,D,20211019,000000,2.37641,2.48183,2.37641,2.47234,3220308.5168651,0
+NAT.US,D,20211020,000000,2.48183,2.49151,2.38609,2.38609,1837131.0188843,0
+NAT.US,D,20211021,000000,2.36691,2.39082,2.30941,2.30941,2136194.0787834,0
+NAT.US,D,20211022,000000,2.29983,2.319,2.26149,2.29014,1751727.9616961,0
+NAT.US,D,20211025,000000,2.27583,2.32857,2.27097,2.30941,1888596.5896018,0
+NAT.US,D,20211026,000000,2.30941,2.31416,2.26149,2.26149,1954616.3890327,0
+NAT.US,D,20211027,000000,2.2518,2.28066,2.18482,2.20399,2540935.9201727,0
+NAT.US,D,20211028,000000,2.1944,2.26149,2.1944,2.21357,2137905.6726073,0
+NAT.US,D,20211029,000000,2.23274,2.25665,2.20399,2.2518,1828770.3427165,0
+NAT.US,D,20211101,000000,2.24232,2.32374,2.24232,2.29014,2589835.6495755,0
+NAT.US,D,20211102,000000,2.29499,2.30941,2.20399,2.22316,1975197.8657616,0
+NAT.US,D,20211103,000000,2.20399,2.26149,2.1944,2.22316,2546787.5671323,0
+NAT.US,D,20211104,000000,2.24232,2.29973,2.18482,2.1944,3173765.9734043,0
+NAT.US,D,20211105,000000,2.21357,2.2518,2.16555,2.24232,3229864.3131622,0
+NAT.US,D,20211108,000000,2.23274,2.27583,2.18482,2.1944,3476252.2209511,0
+NAT.US,D,20211109,000000,2.1944,2.20399,2.14647,2.18482,2807102.7045692,0
+NAT.US,D,20211110,000000,2.17523,2.18482,2.07939,2.09856,3471970.6540231,0
+NAT.US,D,20211111,000000,2.10814,2.21357,2.10814,2.11773,3256118.7369526,0
+NAT.US,D,20211112,000000,2.10814,2.1369,2.07939,2.08897,2848419.5671881,0
+NAT.US,D,20211115,000000,2.10814,2.11288,2.00272,2.07939,3171393.2932515,0
+NAT.US,D,20211116,000000,2.06032,2.07939,2.0123,2.0123,2554908.5995058,0
+NAT.US,D,20211117,000000,2.0123,2.06032,1.96438,1.97405,2168653.4175403,0
+NAT.US,D,20211118,000000,1.98355,1.99313,1.85896,1.89729,5111452.3547286,0
+NAT.US,D,20211119,000000,1.89729,1.9213,1.83979,1.84947,3245672.5400059,0
+NAT.US,D,20211122,000000,1.86863,1.86863,1.78237,1.78237,3432651.5116546,0
+NAT.US,D,20211123,000000,1.80154,1.83979,1.75352,1.8303,3546589.7404686,0
+NAT.US,D,20211124,000000,1.79195,1.85896,1.78237,1.83979,2309474.1021571,0
+NAT.US,D,20211126,000000,1.78237,1.79195,1.71528,1.78237,3216251.0995205,0
+NAT.US,D,20211129,000000,1.79195,1.84947,1.76321,1.77269,3069787.4233168,0
+NAT.US,D,20211130,000000,1.77269,1.90687,1.76795,1.89729,4305885.6084499,0
+NAT.US,D,20211201,000000,1.87812,1.8878,1.7057,1.73435,5159861.4341216,0
+NAT.US,D,20211202,000000,1.79195,1.8303,1.75352,1.79195,2136510.1606846,0
+NAT.US,D,20211203,000000,1.80154,1.81113,1.71268,1.72487,1957688.374568,0
+NAT.US,D,20211206,000000,1.74414,1.82603,1.7056,1.77298,2160871.1919104,0
+NAT.US,D,20211207,000000,1.78266,1.93689,1.78266,1.90794,4012478.9684539,0
+NAT.US,D,20211208,000000,1.88867,2.02353,1.85014,2.01394,2327229.4348294,0
+NAT.US,D,20211209,000000,1.96574,1.97542,1.88867,1.94648,2331140.1736448,0
+NAT.US,D,20211210,000000,1.94648,1.97542,1.92236,1.93689,1483964.2406358,0
+NAT.US,D,20211213,000000,1.90794,1.92721,1.84046,1.89826,2837621.1351819,0
+NAT.US,D,20211214,000000,1.85014,1.85973,1.79225,1.80193,2704785.1338833,0
+NAT.US,D,20211215,000000,1.80193,1.879,1.77298,1.84046,3006533.8569942,0
+NAT.US,D,20211216,000000,1.85973,1.88383,1.78266,1.80193,1727123.1548862,0
+NAT.US,D,20211217,000000,1.79225,1.81162,1.7056,1.7634,4661983.8913888,0
+NAT.US,D,20211220,000000,1.7056,1.7634,1.66707,1.7634,3370756.2711488,0
+NAT.US,D,20211221,000000,1.77298,1.79709,1.71518,1.72487,3191200.0594386,0
+NAT.US,D,20211222,000000,1.71518,1.75372,1.69593,1.73445,2862843.6445303,0
+NAT.US,D,20211223,000000,1.73445,1.7634,1.7056,1.72487,3000616.1014017,0
+NAT.US,D,20211227,000000,1.72487,1.75372,1.67666,1.68634,3770328.2108553,0
+NAT.US,D,20211228,000000,1.67666,1.70396,1.60918,1.62845,4277767.7475696,0
+NAT.US,D,20211229,000000,1.6477,1.65739,1.58991,1.60918,4631428.2746701,0
+NAT.US,D,20211230,000000,1.58991,1.65256,1.58991,1.59959,4011724.9168598,0
+NAT.US,D,20211231,000000,1.58991,1.6477,1.58508,1.62845,2841437.8757847,0
+NAT.US,D,20220103,000000,1.6477,1.879,1.63813,1.86941,6505658.6319834,0
+NAT.US,D,20220104,000000,1.83088,1.8333,1.75382,1.78266,1999324.4179302,0
+NAT.US,D,20220105,000000,1.77298,1.79709,1.71518,1.72487,2040879.8913961,0
+NAT.US,D,20220106,000000,1.75372,1.77308,1.7056,1.71518,1272328.8148079,0
+NAT.US,D,20220107,000000,1.71518,1.74008,1.69108,1.71518,1041642.7402816,0
+NAT.US,D,20220110,000000,1.7056,1.72487,1.67666,1.68634,1536542.2956915,0
+NAT.US,D,20220111,000000,1.68634,1.75372,1.67666,1.72487,2264870.4009458,0
+NAT.US,D,20220112,000000,1.75372,1.77298,1.66707,1.66707,2128913.8655846,0
+NAT.US,D,20220113,000000,1.66707,1.69593,1.63813,1.67666,1841839.1930841,0
+NAT.US,D,20220114,000000,1.6477,1.68634,1.63813,1.65739,949065.86347558,0
+NAT.US,D,20220118,000000,1.65739,1.6815,1.59959,1.59959,2277737.8265726,0
+NAT.US,D,20220119,000000,1.60918,1.63813,1.58508,1.58991,3368312.3176262,0
+NAT.US,D,20220120,000000,1.60918,1.6477,1.57065,1.57065,2782610.4890248,0
+NAT.US,D,20220121,000000,1.57065,1.58032,1.48391,1.48391,3168635.3237224,0
+NAT.US,D,20220124,000000,1.47433,1.50318,1.36832,1.46464,4576474.4406194,0
+NAT.US,D,20220125,000000,1.45506,1.4936,1.41653,1.47433,2401189.5008405,0
+NAT.US,D,20220126,000000,1.50801,1.5418,1.41653,1.42612,2331541.9901791,0
+NAT.US,D,20220127,000000,1.46464,1.51286,1.42612,1.44538,1974036.8328961,0
+NAT.US,D,20220128,000000,1.44538,1.4936,1.40685,1.45506,2638074.2926492,0
+NAT.US,D,20220131,000000,1.47433,1.4936,1.42612,1.4936,2794471.8238944,0
+NAT.US,D,20220201,000000,1.4936,1.5418,1.48391,1.51286,3205233.6826677,0
+NAT.US,D,20220202,000000,1.53212,1.55139,1.42612,1.4358,2218950.7247607,0
+NAT.US,D,20220203,000000,1.41653,1.42612,1.35864,1.35864,3035754.9056862,0
+NAT.US,D,20220204,000000,1.3779,1.39726,1.34905,1.38759,2940625.6158815,0
+NAT.US,D,20220207,000000,1.39726,1.4358,1.38759,1.40685,1961722.0341226,0
+NAT.US,D,20220208,000000,1.42612,1.42621,1.34905,1.35864,2547297.8431425,0
+NAT.US,D,20220209,000000,1.4358,1.48391,1.41653,1.4358,3903686.8835328,0
+NAT.US,D,20220210,000000,1.42612,1.50318,1.42002,1.4358,2996538.0251093,0
+NAT.US,D,20220211,000000,1.44538,1.53212,1.44538,1.4936,2958780.6991934,0
+NAT.US,D,20220214,000000,1.50318,1.53696,1.41653,1.41653,3657244.2295323,0
+NAT.US,D,20220215,000000,1.42612,1.44538,1.36832,1.38759,3467615.7478303,0
+NAT.US,D,20220216,000000,1.3779,1.44538,1.3779,1.42612,2206489.2474579,0
+NAT.US,D,20220217,000000,1.42612,1.5418,1.42612,1.51286,3040673.8011533,0
+NAT.US,D,20220218,000000,1.53212,1.56107,1.46464,1.4936,2215334.3759513,0
+NAT.US,D,20220222,000000,1.51286,1.56107,1.48391,1.48391,2692301.9646853,0
+NAT.US,D,20220223,000000,1.48391,1.53212,1.46464,1.50318,1570151.3048925,0
+NAT.US,D,20220224,000000,1.50318,1.6477,1.50318,1.6477,4389753.705818,0
+NAT.US,D,20220225,000000,1.68634,1.879,1.66707,1.85014,6624801.8826913,0
+NAT.US,D,20220228,000000,1.96574,2.36082,1.96574,2.33187,23455134.299754,0
+NAT.US,D,20220301,000000,2.35124,2.4524,2.07173,2.21628,11500520.149003,0
+NAT.US,D,20220302,000000,2.29334,2.31261,2.10069,2.17775,5204751.2617598,0
+NAT.US,D,20220303,000000,2.19701,2.20659,2.00427,2.13921,6093540.5132882,0
+NAT.US,D,20220304,000000,2.11027,2.18733,2.02353,2.18733,4426559.6871884,0
+NAT.US,D,20220307,000000,2.21628,2.38976,2.21628,2.22596,10806030.367271,0
+NAT.US,D,20220308,000000,2.24523,2.29267,2.03321,2.06206,6017262.5133357,0
+NAT.US,D,20220309,000000,2.12954,2.1488,1.94163,2.07173,6541909.920606,0
+NAT.US,D,20220310,000000,2.10078,2.15403,2.05239,2.12015,2606564.2325429,0
+NAT.US,D,20220311,000000,2.08142,2.12015,1.95557,1.95557,2429907.504154,0
+NAT.US,D,20220314,000000,1.93621,1.97492,1.81036,1.85876,3832686.2117916,0
+NAT.US,D,20220315,000000,1.80068,1.85876,1.72322,1.81036,3316319.9437401,0
+NAT.US,D,20220316,000000,1.77163,1.86844,1.77163,1.83939,2207618.2589542,0
+NAT.US,D,20220317,000000,1.83939,1.91685,1.83939,1.87812,2373426.9738622,0
+NAT.US,D,20220318,000000,1.85876,1.8878,1.79099,1.85876,4813263.1683208,0
+NAT.US,D,20220321,000000,1.85876,1.86844,1.79099,1.80068,2040030.8086422,0
+NAT.US,D,20220322,000000,1.82003,1.83939,1.78131,1.81036,2661589.3399635,0
+NAT.US,D,20220323,000000,1.79099,1.8878,1.75227,1.82971,4264957.1340492,0
+NAT.US,D,20220324,000000,1.84907,1.87812,1.77163,1.78131,3544493.890216,0
+NAT.US,D,20220325,000000,1.82003,1.87812,1.76195,1.82971,3616115.3633381,0
+NAT.US,D,20220328,000000,1.80068,1.83939,1.7329,1.74258,3000472.5217146,0
+NAT.US,D,20220329,000000,1.74258,1.80068,1.6845,1.79099,3920045.6713349,0
+NAT.US,D,20220330,000000,1.82971,2.05722,1.81945,1.98461,6012379.7710272,0
+NAT.US,D,20220331,000000,2.00398,2.12983,1.99236,2.06206,4542822.0476279,0
+NAT.US,D,20220401,000000,2.08142,2.12015,2.02333,2.11047,1970669.4244075,0
+NAT.US,D,20220404,000000,2.12983,2.28473,2.0911,2.13951,4864279.406924,0
+NAT.US,D,20220405,000000,2.28473,2.37185,2.25569,2.30409,8533482.0683806,0
+NAT.US,D,20220406,000000,2.36218,2.5074,2.26537,2.42994,11687869.948765,0
+NAT.US,D,20220407,000000,2.62549,2.74942,2.43962,2.52674,14443682.683672,0
+NAT.US,D,20220408,000000,2.64292,2.83655,2.6042,2.74942,14111100.480995,0
+NAT.US,D,20220411,000000,2.81718,2.83169,2.5074,2.5558,12002941.6273,0
+NAT.US,D,20220412,000000,2.6042,2.6042,2.38154,2.49771,7289066.5908699,0
+NAT.US,D,20220413,000000,2.5558,2.77845,2.5558,2.72037,8988822.8376278,0
+NAT.US,D,20220414,000000,2.76877,2.8075,2.61388,2.61388,6636997.8925151,0
+NAT.US,D,20220418,000000,2.73005,2.78814,2.59452,2.73974,6210067.3082594,0
+NAT.US,D,20220419,000000,2.73974,2.74747,2.5074,2.54611,8849759.19652,0
+NAT.US,D,20220420,000000,2.64292,2.81718,2.4009,2.79782,19750338.337162,0
+NAT.US,D,20220421,000000,2.9043,3.24314,2.72037,2.81718,44301483.530079,0
+NAT.US,D,20220422,000000,3.00111,3.08826,2.66228,2.70101,20393536.083339,0
+NAT.US,D,20220425,000000,2.48803,2.5558,2.27504,2.36218,17044243.425989,0
+NAT.US,D,20220426,000000,2.52674,2.58967,2.38154,2.46866,10461701.486884,0
+NAT.US,D,20220427,000000,2.6042,2.81718,2.52674,2.78814,16715087.509802,0
+NAT.US,D,20220428,000000,2.84623,2.8559,2.51707,2.6526,13807405.685003,0
+NAT.US,D,20220429,000000,2.6526,2.67196,2.46866,2.47834,9610742.9005353,0
+NAT.US,D,20220502,000000,2.46866,2.52674,2.31377,2.41058,10155652.603791,0
+NAT.US,D,20220503,000000,2.34281,2.6042,2.32354,2.56547,7265933.7340897,0
+NAT.US,D,20220504,000000,2.64292,2.71069,2.49771,2.63325,6148482.9849176,0
+NAT.US,D,20220505,000000,2.6526,2.66228,2.49771,2.61388,5582136.5244944,0
+NAT.US,D,20220506,000000,2.61388,2.61388,2.38154,2.42994,8637152.8001462,0
+NAT.US,D,20220509,000000,2.28473,2.28714,2.00398,2.06206,15067696.530937,0
+NAT.US,D,20220510,000000,2.18791,2.33313,2.18791,2.2944,10845779.215753,0
+NAT.US,D,20220511,000000,2.27504,2.39605,2.20195,2.26537,6130468.3824507,0
+NAT.US,D,20220512,000000,2.17823,2.246,2.07173,2.21696,7702427.3452743,0
+NAT.US,D,20220513,000000,2.33313,2.45899,2.30409,2.42994,6816274.1754829,0
+NAT.US,D,20220516,000000,2.49771,2.70584,2.46866,2.67196,9685892.9219388,0
+NAT.US,D,20220517,000000,2.66228,2.69133,2.50254,2.53643,5860894.9375648,0
+NAT.US,D,20220518,000000,2.56547,2.68165,2.49771,2.53643,5373523.5027271,0
+NAT.US,D,20220519,000000,2.52674,2.74942,2.48803,2.71069,7621523.8069132,0
+NAT.US,D,20220520,000000,2.74942,2.79782,2.57515,2.58484,5597804.2704932,0
+NAT.US,D,20220523,000000,2.246,2.30409,2.03302,2.2944,24441450.311977,0
+NAT.US,D,20220524,000000,2.30409,2.30409,2.08142,2.0911,11429443.039155,0
+NAT.US,D,20220525,000000,2.0911,2.16856,1.99429,2.16856,12751426.667907,0
+NAT.US,D,20220526,000000,2.16856,2.18791,2.08142,2.13951,5541312.3777801,0
+NAT.US,D,20220527,000000,2.10078,2.25569,2.0427,2.22663,6717048.2163328,0
+NAT.US,D,20220531,000000,2.24213,2.246,1.94588,1.98461,14193697.020127,0
+NAT.US,D,20220601,000000,2.02333,2.08084,1.8878,2.0427,8632422.9340513,0
+NAT.US,D,20220602,000000,2.01366,2.10078,1.94588,1.97492,6605333.9232478,0
+NAT.US,D,20220603,000000,2.01366,2.11047,2.00398,2.11047,6385634.2771526,0
+NAT.US,D,20220606,000000,2.0911,2.14919,2.03302,2.0911,4374291.5163496,0
+NAT.US,D,20220607,000000,2.03302,2.246,2.01366,2.23632,8058455.3877908,0
+NAT.US,D,20220608,000000,2.19759,2.21696,2.0669,2.11047,4617313.0485972,0
+NAT.US,D,20220609,000000,2.03302,2.0911,1.94588,1.95557,6791906.9465726,0
+NAT.US,D,20220610,000000,1.93621,2.07173,1.91685,2.01366,6189687.2562712,0
+NAT.US,D,20220613,000000,1.89635,1.9941,1.83771,1.90613,6444157.9274901,0
+NAT.US,D,20220614,000000,1.90613,2.0332,1.87681,1.96478,4631063.9917035,0
+NAT.US,D,20220615,000000,1.955,2.05276,1.90613,2.01366,4108973.2980871,0
+NAT.US,D,20220616,000000,1.92568,2.00876,1.86703,1.90613,3551571.1887195,0
+NAT.US,D,20220617,000000,1.94523,1.97456,1.82793,1.84748,4571575.6576671,0
+NAT.US,D,20220621,000000,1.86703,2.09675,1.84259,2.04298,6149070.2152896,0
+NAT.US,D,20220622,000000,1.91591,2.03809,1.90613,1.98433,4401402.1937758,0
+NAT.US,D,20220623,000000,1.98433,2.0332,1.91591,1.9941,4695047.4545404,0
+NAT.US,D,20220624,000000,2.01366,2.17005,1.97456,2.09185,8148381.5623914,0
+NAT.US,D,20220627,000000,2.12119,2.21893,2.07719,2.17983,4494905.7833016,0
+NAT.US,D,20220628,000000,2.2287,2.27758,2.1116,2.16028,5096885.7801263,0
+NAT.US,D,20220629,000000,2.14073,2.17983,2.02343,2.08208,6471701.5888073,0
+NAT.US,D,20220630,000000,2.02343,2.11141,2.00388,2.08208,4866378.9716412,0
+NAT.US,D,20220701,000000,2.07231,2.10163,1.94523,2.02343,3242104.9978453,0
+NAT.US,D,20220705,000000,1.98433,2.00388,1.87681,1.91591,5567881.9794443,0
+NAT.US,D,20220706,000000,1.90613,1.95012,1.7595,1.81815,5618938.6221801,0
+NAT.US,D,20220707,000000,1.86703,1.98433,1.86703,1.87681,4956656.9942329,0
+NAT.US,D,20220708,000000,1.90613,1.93546,1.84748,1.89635,4001571.0240176,0
+NAT.US,D,20220711,000000,1.84748,1.89635,1.79372,1.84748,2643717.8304124,0
+NAT.US,D,20220712,000000,1.7986,1.89635,1.78883,1.85725,3967685.6914589,0
+NAT.US,D,20220713,000000,1.84748,2.05276,1.84748,2.0332,4693978.4036536,0
+NAT.US,D,20220714,000000,1.97456,2.02343,1.955,2.01366,3174533.8206925,0
+NAT.US,D,20220715,000000,2.05276,2.10163,1.97456,2.10163,3957144.5428104,0
+NAT.US,D,20220718,000000,2.11141,2.23848,2.09185,2.19938,3969698.9853778,0
+NAT.US,D,20220719,000000,2.19938,2.37533,2.17005,2.36555,6191338.1344191,0
+NAT.US,D,20220720,000000,2.30691,2.41443,2.28736,2.41443,5133056.5286478,0
+NAT.US,D,20220721,000000,2.35579,2.43388,2.29713,2.35579,3760460.6629566,0
+NAT.US,D,20220722,000000,2.37533,2.5024,2.35089,2.38511,4191243.1576722,0
+NAT.US,D,20220725,000000,2.38511,2.49264,2.32157,2.47308,4013284.5480884,0
+NAT.US,D,20220726,000000,2.44376,2.48286,2.36067,2.41443,2328502.294099,0
+NAT.US,D,20220727,000000,2.44376,2.57083,2.41443,2.56106,3233920.8762238,0
+NAT.US,D,20220728,000000,2.55128,2.57083,2.31081,2.36555,3216238.0584453,0
+NAT.US,D,20220729,000000,2.37533,2.38511,2.30202,2.34601,2262181.2415239,0
+NAT.US,D,20220801,000000,2.32645,2.48286,2.28736,2.4633,3507648.0309921,0
+NAT.US,D,20220802,000000,2.4633,2.53173,2.44376,2.51218,4919260.6734986,0
+NAT.US,D,20220803,000000,2.5024,2.53173,2.42421,2.47308,3305032.7089931,0
+NAT.US,D,20220804,000000,2.44376,2.5024,2.41443,2.43398,2257828.3118364,0
+NAT.US,D,20220805,000000,2.42421,2.56106,2.37533,2.48286,4165824.2989309,0
+NAT.US,D,20220808,000000,2.47308,2.61971,2.4633,2.56106,5914185.9247522,0
+NAT.US,D,20220809,000000,2.58061,2.63925,2.52196,2.62949,2652090.1868312,0
+NAT.US,D,20220810,000000,2.62949,2.64415,2.52196,2.53173,7077583.3656151,0
+NAT.US,D,20220811,000000,2.57083,2.68324,2.51238,2.60993,6063858.1639816,0
+NAT.US,D,20220812,000000,2.60993,2.62577,2.54151,2.58061,2970505.7146986,0
+NAT.US,D,20220815,000000,2.5024,2.60015,2.42421,2.59038,3591999.7265146,0
+NAT.US,D,20220816,000000,2.59038,2.66858,2.57083,2.66858,3471657.3331463,0
+NAT.US,D,20220817,000000,2.65881,2.78588,2.65881,2.72724,4574018.6179711,0
+NAT.US,D,20220818,000000,2.77611,2.81521,2.72724,2.78588,2616559.8458266,0
+NAT.US,D,20220819,000000,2.737,2.7419,2.62459,2.63925,2187804.9672428,0
+NAT.US,D,20220822,000000,2.62949,2.79566,2.58549,2.71746,4463681.3132851,0
+NAT.US,D,20220823,000000,2.737,2.76634,2.62949,2.64903,2724481.8116191,0
+NAT.US,D,20220824,000000,2.67836,2.80543,2.63925,2.737,2772136.9288059,0
+NAT.US,D,20220825,000000,2.74678,2.76634,2.63925,2.64903,2552969.2208274,0
+NAT.US,D,20220826,000000,2.61971,2.63144,2.49264,2.60993,3471827.1536699,0
+NAT.US,D,20220829,000000,2.52196,2.65881,2.5024,2.63925,3006477.9982707,0
+NAT.US,D,20220830,000000,2.51218,2.52196,2.27758,2.35579,10726796.240355,0
+NAT.US,D,20220831,000000,2.29713,2.55128,2.29713,2.54151,3457131.5402833,0
+NAT.US,D,20220901,000000,2.49264,2.53046,2.38511,2.42421,5033375.9733282,0
+NAT.US,D,20220902,000000,2.44376,2.55128,2.39488,2.54151,4469216.8485468,0
+NAT.US,D,20220906,000000,2.61971,2.81521,2.60015,2.79566,9514952.8915539,0
+NAT.US,D,20220907,000000,2.737,2.91296,2.63925,2.91296,9182473.9736951,0
+NAT.US,D,20220908,000000,2.91296,3.05958,2.78588,3.00094,9935426.4620719,0
+NAT.US,D,20220909,000000,2.99116,3.14756,2.98138,3.07913,6155819.0465818,0
+NAT.US,D,20220912,000000,3.03026,3.2453,3.02048,3.12801,7419121.0830936,0
+NAT.US,D,20220913,000000,3.02048,3.2453,3.00094,3.15733,5232782.0966363,0
+NAT.US,D,20220914,000000,3.18693,3.404,3.17707,3.29547,7867962.1620573,0
+NAT.US,D,20220915,000000,3.24613,3.30533,3.14747,3.20667,6242253.0404573,0
+NAT.US,D,20220916,000000,3.15733,3.17213,2.99947,3.06853,6569098.9863989,0
+NAT.US,D,20220919,000000,3.00933,3.48293,2.97973,3.4632,10620937.499858,0
+NAT.US,D,20220920,000000,3.35467,3.4928,3.33622,3.3744,6498470.2701836,0
+NAT.US,D,20220921,000000,3.36453,3.42867,3.24613,3.3152,4654187.8377758,0
+NAT.US,D,20220922,000000,3.33493,3.552,3.20667,3.20667,5409920.2701981,0
+NAT.US,D,20220923,000000,3.1376,3.1376,2.95013,2.99947,6055059.1215409,0
+NAT.US,D,20220926,000000,2.95013,3.12773,2.9008,3.03893,6913891.216124,0
+NAT.US,D,20220927,000000,3.108,3.20667,2.92053,3.20667,8068993.5809735,0
+NAT.US,D,20220928,000000,3.18693,3.2264,2.99947,3.15733,4219487.8377816,0
+NAT.US,D,20220929,000000,3.08827,3.11787,2.59493,2.6344,11872476.689031,0
+NAT.US,D,20220930,000000,2.73307,2.7527,2.60559,2.6344,5084004.7296619,0
+NAT.US,D,20221003,000000,2.65413,2.85147,2.65413,2.7232,7380248.3107124,0
+NAT.US,D,20221004,000000,2.7528,2.76267,2.59,2.64427,6616929.7296415,0
+NAT.US,D,20221005,000000,2.58507,2.65413,2.43707,2.55547,5676656.7566811,0
+NAT.US,D,20221006,000000,2.59493,2.70347,2.50613,2.59493,6478008.4458596,0
+NAT.US,D,20221007,000000,2.5752,2.73307,2.5752,2.67387,5388537.1620903,0
+NAT.US,D,20221010,000000,2.67387,2.7824,2.56533,2.5752,3650849.9999513,0
+NAT.US,D,20221011,000000,2.52587,2.6048,2.4568,2.5752,4277516.553997,0
+NAT.US,D,20221012,000000,2.5752,2.71333,2.51107,2.6936,4401824.9999413,0
+NAT.US,D,20221013,000000,2.664,2.8564,2.664,2.85147,7228872.9728766,0
+NAT.US,D,20221014,000000,2.9008,3.02907,2.77253,3.00933,7174807.0944989,0
+NAT.US,D,20221017,000000,3.06853,3.15733,3.01831,3.15733,4903717.90534,0
+NAT.US,D,20221018,000000,3.1968,3.29547,3.12773,3.23627,5375177.0269554,0
+NAT.US,D,20221019,000000,3.2264,3.23627,3.06863,3.1968,4579724.9999389,0
+NAT.US,D,20221020,000000,3.17707,3.24613,3.0784,3.11787,4621208.1080465,0
+NAT.US,D,20221021,000000,3.11787,3.2264,3.0783,3.1968,4247927.0269704,0
+NAT.US,D,20221024,000000,3.18693,3.18693,2.99947,3.108,4630789.8648031,0
+NAT.US,D,20221025,000000,3.05867,3.18693,3.03893,3.17707,3358723.9864417,0
+NAT.US,D,20221026,000000,3.18693,3.2412,3.05867,3.05867,2994064.8648249,0
+NAT.US,D,20221027,000000,3.0784,3.11787,2.97973,3.00933,2812464.5269895,0
+NAT.US,D,20221028,000000,2.9896,3.02907,2.86133,2.96,2940043.5810419,0
+NAT.US,D,20221031,000000,2.96,3.0636,2.9304,3.0488,2908117.9053666,0
+NAT.US,D,20221101,000000,3.09813,3.2708,3.04949,3.12773,4445130.4053461,0
+NAT.US,D,20221102,000000,3.09813,3.24613,3.08827,3.1376,3503873.3107641,0
+NAT.US,D,20221103,000000,3.12773,3.33493,3.12773,3.32507,5165858.1080392,0
+NAT.US,D,20221104,000000,3.3448,3.45333,3.2856,3.35467,4653957.7702082,0
+NAT.US,D,20221107,000000,3.35467,3.41387,3.2264,3.32507,3827007.7702192,0
+NAT.US,D,20221108,000000,3.30533,3.45333,3.29547,3.3744,3400856.7567114,0
+NAT.US,D,20221109,000000,3.38427,3.38427,3.14747,3.15733,2903046.2837451,0
+NAT.US,D,20221110,000000,3.29547,3.3152,3.03893,3.09813,6278965.5404568,0
+NAT.US,D,20221111,000000,3.15733,3.23627,3.08827,3.23627,4613008.7837223,0
+NAT.US,D,20221114,000000,3.21653,3.35467,3.20667,3.24613,2957354.3918525,0
+NAT.US,D,20221115,000000,3.30533,3.4632,3.1672,3.45333,8162062.4998912,0
+NAT.US,D,20221116,000000,3.4632,3.4632,3.27573,3.36453,5243470.945876,0
+NAT.US,D,20221117,000000,3.32507,3.63093,3.2856,3.5816,7960583.108002,0
+NAT.US,D,20221118,000000,3.59147,3.7,3.54213,3.5816,4190990.8783225,0
+NAT.US,D,20221121,000000,3.57173,3.74933,3.404,3.74933,9972972.97284,0
+NAT.US,D,20221122,000000,3.77893,3.88747,3.4632,3.4632,9282516.8917681,0
+NAT.US,D,20221123,000000,3.4928,3.62107,3.3744,3.45333,3643560.8107622,0
+NAT.US,D,20221125,000000,3.4632,3.56187,3.32507,3.47307,1949335.1351091,0
+NAT.US,D,20221128,000000,3.42373,3.45333,3.26587,3.2856,4676554.0539917,0
+NAT.US,D,20221129,000000,3.36453,3.6112,3.33493,3.42373,6384994.2566716,0
+NAT.US,D,20221130,000000,3.53227,3.59147,3.33493,3.57173,4930920.6080424,0
+NAT.US,D,20221201,000000,3.56187,3.72763,3.51253,3.53227,4147087.4999447,0
+NAT.US,D,20221202,000000,3.53227,3.7,3.40893,3.7,6110898.6485672,0
+NAT.US,D,20221205,000000,3.68,3.85,3.585,3.66,5832369,0
+NAT.US,D,20221206,000000,3.65,3.72,3.46,3.48,3882138,0
+NAT.US,D,20221207,000000,3.5,3.5,3.01,3.06,8909324,0
+NAT.US,D,20221208,000000,3.17,3.265,3.12,3.21,4747655,0
+NAT.US,D,20221209,000000,3.2,3.33,3.11,3.22,2714260,0
+NAT.US,D,20221212,000000,3.22,3.525,3.21,3.47,4280256,0
+NAT.US,D,20221213,000000,3.52,3.52,3.38,3.45,2281809,0
+NAT.US,D,20221214,000000,3.45,3.47,3.31,3.35,2068960,0
+NAT.US,D,20221215,000000,3.35,3.59,3.33,3.52,3869125,0
+NAT.US,D,20221216,000000,3.45,3.56,3.41,3.49,3671771,0
+NAT.US,D,20221219,000000,3.42,3.47,3.23,3.24,4121161,0
+NAT.US,D,20221220,000000,3.21,3.31,3.13,3.18,3042220,0
+NAT.US,D,20221221,000000,3.22,3.26,3.17,3.22,2188177,0
+NAT.US,D,20221222,000000,3.2,3.23,3.115,3.17,2222455,0
+NAT.US,D,20221223,000000,3.19,3.2,3.05,3.18,2842554,0
+NAT.US,D,20221227,000000,3.13,3.1999,3.11,3.16,1644068,0
+NAT.US,D,20221228,000000,3.15,3.15,3.01,3.03,1751807,0
+NAT.US,D,20221229,000000,3.03,3.115,3.015,3.05,2299262,0
+NAT.US,D,20221230,000000,3.02,3.105,2.98,3.06,2318575,0
+NAT.US,D,20230103,000000,3.06,3.12,2.935,2.98,3423958,0
+NAT.US,D,20230104,000000,2.92,2.96,2.825,2.9,3960418,0
+NAT.US,D,20230105,000000,2.94,2.98,2.875,2.92,2577720,0
+NAT.US,D,20230106,000000,2.93,2.9863,2.875,2.95,2186194,0
+NAT.US,D,20230109,000000,2.98,3,2.86,2.92,3135534,0
+NAT.US,D,20230110,000000,2.93,3.075,2.92,3.05,3967173,0
+NAT.US,D,20230111,000000,3.05,3.095,2.925,2.96,2212088,0
+NAT.US,D,20230112,000000,2.97,3.05,2.945,3.02,1817830,0
+NAT.US,D,20230113,000000,3.04,3.15,3,3.14,2292982,0
+NAT.US,D,20230117,000000,3.15,3.2699,3.14,3.22,2719915,0
+NAT.US,D,20230118,000000,3.22,3.305,3.13,3.15,2840724,0
+NAT.US,D,20230119,000000,3.16,3.16,3.0316,3.05,3437976,0
+NAT.US,D,20230120,000000,3.09,3.1,2.98,3.01,3367389,0
+NAT.US,D,20230123,000000,2.99,3.03,2.94,2.96,2210791,0
+NAT.US,D,20230124,000000,2.98,3.01,2.935,2.96,2076956,0
+NAT.US,D,20230125,000000,2.96,2.97,2.86,2.91,2365680,0
+NAT.US,D,20230126,000000,2.91,2.93,2.835,2.89,1983547,0
+NAT.US,D,20230127,000000,2.89,3,2.89,2.99,1844233,0
+NAT.US,D,20230130,000000,2.98,3.06,2.97,2.99,1520975,0
+NAT.US,D,20230131,000000,2.97,3.09,2.96,3.04,2399031,0
+NAT.US,D,20230201,000000,3.05,3.13,3.035,3.1,2909636,0
+NAT.US,D,20230202,000000,3.1,3.1,2.97,3.07,3122265,0
+NAT.US,D,20230203,000000,3.05,3.21,3.05,3.09,2768772,0
+NAT.US,D,20230206,000000,3.1,3.31,3.1,3.26,3920857,0
+NAT.US,D,20230207,000000,3.25,3.34,3.22,3.3,2599077,0
+NAT.US,D,20230208,000000,3.32,3.33,3.21,3.29,2637668,0
+NAT.US,D,20230209,000000,3.33,3.45,3.3,3.35,4531096,0
+NAT.US,D,20230210,000000,3.34,3.41,3.27,3.33,2010532,0
+NAT.US,D,20230213,000000,3.31,3.5783,3.31,3.53,4538808,0
+NAT.US,D,20230214,000000,3.5,3.65,3.402,3.63,3720398,0
+NAT.US,D,20230215,000000,3.59,3.76,3.52,3.75,3841195,0
+NAT.US,D,20230216,000000,3.71,3.82,3.65,3.77,3547854,0
+NAT.US,D,20230217,000000,3.81,3.8697,3.645,3.68,3996586,0
+NAT.US,D,20230221,000000,3.67,3.79,3.625,3.68,3505587,0
+NAT.US,D,20230222,000000,3.66,3.67,3.56,3.63,2584083,0
+NAT.US,D,20230223,000000,3.67,3.895,3.67,3.84,4505489,0
+NAT.US,D,20230224,000000,3.85,3.9242,3.78,3.8,5514427,0
+NAT.US,D,20230227,000000,3.86,4.32,3.86,4.25,10929889,0
+NAT.US,D,20230228,000000,4.44,4.48,4.225,4.43,7205205,0
+NAT.US,D,20230301,000000,4.48,4.54,4.3801,4.43,7499609,0
+NAT.US,D,20230302,000000,4.39,4.55,4.38,4.5,4964099,0
+NAT.US,D,20230303,000000,4.52,4.58,4.405,4.54,2993682,0
+NAT.US,D,20230306,000000,4.5,4.51,4.27,4.39,3684837,0
+NAT.US,D,20230307,000000,4.36,4.45,4.24,4.41,3691694,0
+NAT.US,D,20230308,000000,4.43,4.65,4.43,4.5,4686415,0
+NAT.US,D,20230309,000000,4.52,4.605,4.29,4.3,3951539,0
+NAT.US,D,20230310,000000,4.32,4.405,4.19,4.22,4804082,0
+NAT.US,D,20230313,000000,3.98,4.035,3.85,3.94,5253835,0
+NAT.US,D,20230314,000000,4,4.165,3.94,4.09,3771810,0
+NAT.US,D,20230315,000000,4,4.01,3.78,3.87,4069160,0
+NAT.US,D,20230316,000000,3.88,3.88,3.655,3.7,4123153,0
+NAT.US,D,20230317,000000,3.74,3.85,3.64,3.68,6076428,0
+NAT.US,D,20230320,000000,3.69,3.95,3.67,3.88,3064574,0
+NAT.US,D,20230321,000000,4,4.3,3.97,4.18,4185143,0
+NAT.US,D,20230322,000000,4.2,4.26,4.05,4.1,3333574,0
+NAT.US,D,20230323,000000,4.12,4.2256,4,4.03,2358705,0
+NAT.US,D,20230324,000000,4,4.085,3.92,4.04,1694630,0
+NAT.US,D,20230327,000000,4.05,4.085,3.92,4,2694549,0
+NAT.US,D,20230328,000000,4,4.04,3.9,3.9,2565163,0
+NAT.US,D,20230329,000000,3.92,4.105,3.9042,3.97,3059459,0
+NAT.US,D,20230330,000000,3.97,4.005,3.84,3.94,2193749,0
+NAT.US,D,20230331,000000,3.96,3.9998,3.9,3.96,2772557,0
+NAT.US,D,20230403,000000,3.88,3.89,3.42,3.48,8816364,0
+NAT.US,D,20230404,000000,3.53,3.54,3.4,3.5,3784060,0
+NAT.US,D,20230405,000000,3.48,3.6,3.395,3.55,3327594,0
+NAT.US,D,20230406,000000,3.55,3.585,3.41,3.41,2269586,0
+NAT.US,D,20230410,000000,3.45,3.53,3.42,3.49,1912929,0
+NAT.US,D,20230411,000000,3.48,3.54,3.45,3.48,1754750,0
+NAT.US,D,20230412,000000,3.5,3.54,3.45,3.48,1535709,0
+NAT.US,D,20230413,000000,3.51,3.68,3.51,3.57,2405509,0
+NAT.US,D,20230414,000000,3.59,3.62,3.5,3.57,1773482,0
+NAT.US,D,20230417,000000,3.6,3.845,3.6,3.84,3520874,0
+NAT.US,D,20230418,000000,3.85,3.935,3.76,3.92,2958875,0
+NAT.US,D,20230419,000000,3.87,3.87,3.69,3.77,1776395,0
+NAT.US,D,20230420,000000,3.71,3.78,3.61,3.65,2167075,0
+NAT.US,D,20230421,000000,3.63,3.64,3.54,3.58,1831400,0
+NAT.US,D,20230424,000000,3.6,3.89,3.59,3.77,3451439,0
+NAT.US,D,20230425,000000,3.74,3.74,3.61,3.63,2151774,0
+NAT.US,D,20230426,000000,3.62,3.66,3.49,3.51,2199123,0
+NAT.US,D,20230427,000000,3.52,3.58,3.47,3.5,1901232,0
+NAT.US,D,20230428,000000,3.5,3.585,3.48,3.53,1635850,0
+NAT.US,D,20230501,000000,3.53,3.54,3.42,3.47,1922944,0
+NAT.US,D,20230502,000000,3.46,3.475,3.33,3.4,1958895,0
+NAT.US,D,20230503,000000,3.42,3.43,3.3,3.35,1801722,0
+NAT.US,D,20230504,000000,3.32,3.3793,3.26,3.34,1731952,0
+NAT.US,D,20230505,000000,3.39,3.555,3.37,3.47,2687780,0
+NAT.US,D,20230508,000000,3.45,3.4877,3.34,3.43,1789300,0
+NAT.US,D,20230509,000000,3.41,3.49,3.35,3.48,1276632,0
+NAT.US,D,20230510,000000,3.48,3.565,3.44,3.53,1560650,0
+NAT.US,D,20230511,000000,3.5,3.7,3.5,3.64,2929320,0
+NAT.US,D,20230512,000000,3.64,3.745,3.535,3.56,1615530,0
+NAT.US,D,20230515,000000,3.61,3.66,3.535,3.56,1724759,0
+NAT.US,D,20230516,000000,3.58,3.69,3.565,3.61,1635017,0
+NAT.US,D,20230517,000000,3.62,3.66,3.5915,3.65,1575288,0
+NAT.US,D,20230518,000000,3.62,3.635,3.5,3.6,2517087,0
+NAT.US,D,20230519,000000,3.66,3.79,3.62,3.7,2765002,0
+NAT.US,D,20230522,000000,3.93,4.16,3.81,4.01,7332742,0
+NAT.US,D,20230523,000000,4.05,4.15,3.81,3.83,5846300,0
+NAT.US,D,20230524,000000,3.85,3.8598,3.76,3.84,3646229,0
+NAT.US,D,20230525,000000,3.855,3.857,3.685,3.7,2116937,0
+NAT.US,D,20230526,000000,3.77,3.83,3.73,3.81,2445430,0
+NAT.US,D,20230530,000000,3.8,3.8,3.58,3.62,2796645,0
+NAT.US,D,20230531,000000,3.59,3.5999,3.47,3.51,3119967,0
+NAT.US,D,20230601,000000,3.56,3.72,3.54,3.55,2496883,0
+NAT.US,D,20230602,000000,3.59,3.7,3.58,3.69,2715818,0
+NAT.US,D,20230605,000000,3.63,3.645,3.52,3.53,1895190,0
+NAT.US,D,20230606,000000,3.54,3.64,3.44,3.59,2953435,0
+NAT.US,D,20230607,000000,3.63,3.7,3.6,3.67,2525372,0
+NAT.US,D,20230608,000000,3.68,3.74,3.61,3.64,2569146,0
+NAT.US,D,20230609,000000,3.65,3.77,3.61,3.72,2536694,0
+NAT.US,D,20230612,000000,3.74,3.75,3.63,3.66,3003772,0
+NAT.US,D,20230613,000000,3.71,3.765,3.64,3.67,2918891,0
+NAT.US,D,20230614,000000,3.57,3.74,3.56,3.71,2828353,0
+NAT.US,D,20230615,000000,3.7,3.8,3.67,3.78,3359235,0
+NAT.US,D,20230616,000000,3.81,3.81,3.69,3.79,2687771,0
+NAT.US,D,20230620,000000,3.77,3.77,3.67,3.73,2012548,0
+NAT.US,D,20230621,000000,3.73,3.77,3.66,3.76,2571368,0
+NAT.US,D,20230622,000000,3.73,3.75,3.645,3.74,2066942,0
+NAT.US,D,20230623,000000,3.68,3.705,3.63,3.68,4619392,0
+NAT.US,D,20230626,000000,3.66,3.665,3.52,3.53,1955878,0
+NAT.US,D,20230627,000000,3.55,3.55,3.5,3.51,1290330,0
+NAT.US,D,20230628,000000,3.5,3.535,3.45,3.49,2463463,0
+NAT.US,D,20230629,000000,3.52,3.62,3.49,3.58,2126178,0
+NAT.US,D,20230630,000000,3.6,3.695,3.595,3.67,2006875,0
+NAT.US,D,20230703,000000,3.69,3.77,3.65,3.67,1386009,0
+NAT.US,D,20230705,000000,3.67,3.83,3.625,3.74,3750013,0
+NAT.US,D,20230706,000000,3.71,3.745,3.58,3.63,2558305,0
+NAT.US,D,20230707,000000,3.65,3.79,3.6494,3.73,2279245,0
+NAT.US,D,20230710,000000,3.74,3.785,3.69,3.69,1245805,0
+NAT.US,D,20230711,000000,3.72,3.75,3.69,3.74,1089150,0
+NAT.US,D,20230712,000000,3.75,3.83,3.7418,3.76,2145144,0
+NAT.US,D,20230713,000000,3.8,3.84,3.76,3.79,1754661,0
+NAT.US,D,20230714,000000,3.79,3.79,3.64,3.66,2635982,0
+NAT.US,D,20230717,000000,3.65,3.75,3.625,3.74,1873257,0
+NAT.US,D,20230718,000000,3.73,3.785,3.71,3.76,2479448,0
+NAT.US,D,20230719,000000,3.77,3.81,3.75,3.77,1844947,0
+NAT.US,D,20230720,000000,3.8,3.81,3.725,3.78,1355818,0
+NAT.US,D,20230721,000000,3.79,3.88,3.71,3.85,3081651,0
+NAT.US,D,20230724,000000,3.95,4.1,3.915,4,4651975,0
+NAT.US,D,20230725,000000,4,4.18,4,4.05,3656343,0
+NAT.US,D,20230726,000000,4.04,4.11,4.025,4.08,1614121,0
+NAT.US,D,20230727,000000,4.09,4.15,4.08,4.1,2130988,0
+NAT.US,D,20230728,000000,4.1,4.27,4.085,4.25,2727905,0
+NAT.US,D,20230731,000000,4.32,4.4,4.3,4.39,3854140,0
+NAT.US,D,20230801,000000,4.38,4.38,4.3,4.36,2186555,0
+NAT.US,D,20230802,000000,4.3,4.34,4.24,4.32,1910496,0
+NAT.US,D,20230803,000000,4.35,4.43,4.295,4.41,2283013,0
+NAT.US,D,20230804,000000,4.39,4.43,4.29,4.33,2316369,0
+NAT.US,D,20230807,000000,4.38,4.38,4.26,4.34,2169702,0
+NAT.US,D,20230808,000000,4.28,4.32,4.21,4.3,2009322,0
+NAT.US,D,20230809,000000,4.32,4.48,4.3,4.43,2715629,0
+NAT.US,D,20230810,000000,4.44,4.4781,4.38,4.42,2380006,0
+NAT.US,D,20230811,000000,4.4,4.4,4.11,4.13,3525786,0
+NAT.US,D,20230814,000000,4.1,4.13,4.01,4.13,2923608,0
+NAT.US,D,20230815,000000,4.1,4.14,4.08,4.12,1850805,0
+NAT.US,D,20230816,000000,4.12,4.24,4.12,4.13,2164017,0
+NAT.US,D,20230817,000000,4.13,4.19,4.09,4.14,2374027,0
+NAT.US,D,20230818,000000,4.1,4.19,4.0757,4.18,1747436,0
+NAT.US,D,20230821,000000,4.18,4.21,4.125,4.16,1933682,0
+NAT.US,D,20230822,000000,4.18,4.23,4.13,4.19,1502240,0
+NAT.US,D,20230823,000000,4.15,4.22,4.095,4.22,1776325,0
+NAT.US,D,20230824,000000,4.23,4.295,4.195,4.2,1815105,0
+NAT.US,D,20230825,000000,4.21,4.22,4.06,4.1,3127646,0
+NAT.US,D,20230828,000000,4.14,4.32,3.92,3.97,6558937,0
+NAT.US,D,20230829,000000,4.03,4.18,3.97,4.12,3683291,0
+NAT.US,D,20230830,000000,4.12,4.15,4,4.01,3725477,0
+NAT.US,D,20230831,000000,4.04,4.04,3.89,3.91,4684934,0
+NAT.US,D,20230901,000000,3.97,3.99,3.9,3.92,3047613,0
+NAT.US,D,20230905,000000,3.92,3.93,3.77,3.81,4236310,0
+NAT.US,D,20230906,000000,3.83,3.88,3.79,3.82,2732223,0
+NAT.US,D,20230907,000000,3.8,3.8099,3.73,3.74,3044138,0
+NAT.US,D,20230908,000000,3.76,3.93,3.76,3.92,2111986,0
+NAT.US,D,20230911,000000,3.92,3.95,3.8,3.84,2840928,0
+NAT.US,D,20230912,000000,3.86,3.885,3.81,3.82,2709080,0
+NAT.US,D,20230913,000000,3.75,3.82,3.69,3.7,2716432,0
+NAT.US,D,20230914,000000,3.73,3.86,3.73,3.78,2867674,0
+NAT.US,D,20230915,000000,3.76,3.82,3.73,3.78,3347572,0
+NAT.US,D,20230918,000000,3.81,3.985,3.79,3.94,4354844,0
+NAT.US,D,20230919,000000,3.99,4.04,3.92,3.93,3027181,0
+NAT.US,D,20230920,000000,3.96,3.975,3.88,3.88,1584247,0
+NAT.US,D,20230921,000000,3.88,3.935,3.8,3.86,2217132,0
+NAT.US,D,20230922,000000,3.86,3.99,3.86,3.95,2706430,0
+NAT.US,D,20230925,000000,3.9,3.99,3.9,3.98,1834343,0
+NAT.US,D,20230926,000000,3.95,4.05,3.9296,4,2821997,0
+NAT.US,D,20230927,000000,4.04,4.09,3.9941,4.02,1701294,0
+NAT.US,D,20230928,000000,4.01,4.06,3.96,4.05,1879754,0
+NAT.US,D,20230929,000000,4.05,4.12,4.03,4.12,4960318,0
+NAT.US,D,20231002,000000,4.11,4.17,3.94,3.94,3343379,0
+NAT.US,D,20231003,000000,3.93,3.97,3.84,3.91,2362775,0
+NAT.US,D,20231004,000000,3.88,3.89,3.7901,3.85,2260278,0
+NAT.US,D,20231005,000000,3.88,4.01,3.87,4,2749340,0
+NAT.US,D,20231006,000000,3.96,4.08,3.95,4.05,2267951,0
+NAT.US,D,20231009,000000,4.1,4.18,4.07,4.1,2210484,0
+NAT.US,D,20231010,000000,4.1,4.15,4.035,4.06,2109913,0
+NAT.US,D,20231011,000000,4.06,4.09,3.995,4.08,2499174,0
+NAT.US,D,20231012,000000,4.08,4.15,4.075,4.11,2135157,0
+NAT.US,D,20231013,000000,4.13,4.2,4.13,4.17,3336030,0
+NAT.US,D,20231016,000000,4.18,4.21,4.109,4.2,2024873,0
+NAT.US,D,20231017,000000,4.2,4.25,4.155,4.19,2173716,0
+NAT.US,D,20231018,000000,4.19,4.21,4.1414,4.2,1780002,0
+NAT.US,D,20231019,000000,4.17,4.18,4.08,4.14,2251803,0
+NAT.US,D,20231020,000000,4.13,4.17,4.095,4.12,2046751,0
+NAT.US,D,20231023,000000,4.1,4.21,4.07,4.15,2060621,0
+NAT.US,D,20231024,000000,4.18,4.32,4.18,4.28,2911171,0
+NAT.US,D,20231025,000000,4.3,4.58,4.3,4.57,6811580,0
+NAT.US,D,20231026,000000,4.58,4.75,4.52,4.71,6631837,0
+NAT.US,D,20231027,000000,4.75,4.78,4.68,4.77,4126364,0
+NAT.US,D,20231030,000000,4.8,4.83,4.52,4.58,4481287,0
+NAT.US,D,20231031,000000,4.57,4.71,4.57,4.59,3206312,0
+NAT.US,D,20231101,000000,4.61,4.75,4.605,4.7,2870347,0
+NAT.US,D,20231102,000000,4.72,4.73,4.57,4.64,3163320,0
+NAT.US,D,20231103,000000,4.63,4.71,4.53,4.67,4086896,0
+NAT.US,D,20231106,000000,4.69,4.78,4.615,4.67,2703711,0
+NAT.US,D,20231107,000000,4.67,4.71,4.57,4.63,3968959,0
+NAT.US,D,20231108,000000,4.63,4.63,4.51,4.54,3659964,0
+NAT.US,D,20231109,000000,4.55,4.64,4.55,4.57,3044150,0
+NAT.US,D,20231110,000000,4.57,4.63,4.56,4.58,1555431,0
+NAT.US,D,20231113,000000,4.6,4.63,4.56,4.61,1626637,0
+NAT.US,D,20231114,000000,4.64,4.65,4.33,4.49,5674280,0
+NAT.US,D,20231115,000000,4.49,4.5,4.38,4.4,2286118,0
+NAT.US,D,20231116,000000,4.38,4.405,4.29,4.33,2661578,0
+NAT.US,D,20231117,000000,4.35,4.45,4.35,4.38,1907077,0
+NAT.US,D,20231120,000000,4.43,4.47,4.365,4.38,2571063,0
+NAT.US,D,20231121,000000,4.36,4.42,4.31,4.36,2216199,0
+NAT.US,D,20231122,000000,4.36,4.44,4.335,4.42,1848344,0
+NAT.US,D,20231124,000000,4.44,4.5,4.42,4.44,1349805,0
+NAT.US,D,20231127,000000,4.44,4.47,4.37,4.39,2007662,0
+NAT.US,D,20231128,000000,4.4,4.43,4.28,4.28,3900588,0
+NAT.US,D,20231129,000000,4.3,4.31,3.86,3.92,11437144,0
+NAT.US,D,20231130,000000,3.99,4.015,3.86,3.88,6590562,0
+NAT.US,D,20231201,000000,3.92,4.11,3.92,4.06,3897045,0
+NAT.US,D,20231204,000000,4.07,4.0933,3.96,3.99,2825118,0
+NAT.US,D,20231205,000000,3.97,3.98,3.9,3.91,2211705,0
+NAT.US,D,20231206,000000,3.91,4.02,3.9,3.91,2989914,0
+NAT.US,D,20231207,000000,3.93,3.94,3.835,3.92,3517366,0
+NAT.US,D,20231208,000000,3.91,3.93,3.86,3.87,2301953,0
+NAT.US,D,20231211,000000,3.88,3.88,3.79,3.84,2367743,0
+NAT.US,D,20231212,000000,3.83,3.855,3.78,3.79,2459119,0
+NAT.US,D,20231213,000000,3.79,3.85,3.76,3.83,3144162,0
+NAT.US,D,20231214,000000,3.87,3.8799,3.81,3.82,2746532,0
+NAT.US,D,20231215,000000,3.86,4.27,3.85,4.13,9229653,0
+NAT.US,D,20231218,000000,4.34,4.42,4.155,4.2,6679202,0
+NAT.US,D,20231219,000000,4.16,4.32,4.0817,4.3,4427852,0
+NAT.US,D,20231220,000000,4.36,4.4,4.25,4.31,3958224,0
+NAT.US,D,20231221,000000,4.35,4.39,4.32,4.36,4175733,0
+NAT.US,D,20231222,000000,4.43,4.55,4.41,4.54,5688266,0
+NAT.US,D,20231226,000000,4.49,4.54,4.24,4.36,4671590,0
+NAT.US,D,20231227,000000,4.31,4.39,4.27,4.35,3272646,0
+NAT.US,D,20231228,000000,4.34,4.34,4.21,4.23,3519207,0
+NAT.US,D,20231229,000000,4.23,4.26,4.17,4.2,2682475,0
+NAT.US,D,20240102,000000,4.27,4.32,4.25,4.29,2240904,0
+NAT.US,D,20240103,000000,4.32,4.49,4.28,4.46,5125855,0
+NAT.US,D,20240104,000000,4.53,4.585,4.41,4.41,3108417,0
+NAT.US,D,20240105,000000,4.4,4.64,4.39,4.56,6486904,0
+NAT.US,D,20240108,000000,4.49,4.505,4.38,4.47,3455025,0
+NAT.US,D,20240109,000000,4.46,4.5042,4.39,4.45,1712329,0
+NAT.US,D,20240110,000000,4.44,4.45,4.38,4.4,2064372,0
+NAT.US,D,20240111,000000,4.38,4.385,4.31,4.35,2392357,0
+NAT.US,D,20240112,000000,4.51,4.645,4.445,4.46,4226858,0
+NAT.US,D,20240116,000000,4.51,4.59,4.44,4.47,3549456,0
+NAT.US,D,20240117,000000,4.41,4.505,4.41,4.49,2829187,0
+NAT.US,D,20240118,000000,4.5,4.53,4.4,4.45,3435349,0
+NAT.US,D,20240119,000000,4.48,4.495,4.3587,4.44,2920365,0
+NAT.US,D,20240122,000000,4.42,4.42,4.31,4.31,2490973,0
+NAT.US,D,20240123,000000,4.3,4.31,4.23,4.27,2157081,0
+NAT.US,D,20240124,000000,4.32,4.44,4.32,4.42,2947083,0
+NAT.US,D,20240125,000000,4.42,4.45,4.33,4.38,2107040,0
+NAT.US,D,20240126,000000,4.39,4.49,4.3801,4.49,3468576,0
+NAT.US,D,20240129,000000,4.5,4.515,4.41,4.43,1796923,0
+NAT.US,D,20240130,000000,4.4,4.446,4.38,4.41,2916220,0
+NAT.US,D,20240131,000000,4.41,4.55,4.345,4.45,5000268,0
+NAT.US,D,20240201,000000,4.46,4.55,4.205,4.28,5296964,0
+NAT.US,D,20240202,000000,4.31,4.33,4.1813,4.22,3457412,0
+NAT.US,D,20240205,000000,4.19,4.21,4.03,4.11,3661855,0
+NAT.US,D,20240206,000000,4.13,4.24,4.11,4.12,2393206,0
+NAT.US,D,20240207,000000,4.145,4.2,4.065,4.18,1967748,0
+NAT.US,D,20240208,000000,4.16,4.2,4.13,4.19,1639084,0
+NAT.US,D,20240209,000000,4.19,4.21,4.15,4.2,1418652,0
+NAT.US,D,20240212,000000,4.2,4.31,4.185,4.26,2057892,0
+NAT.US,D,20240213,000000,4.25,4.28,4.17,4.18,1875671,0
+NAT.US,D,20240214,000000,4.24,4.26,4.14,4.16,2322832,0
+NAT.US,D,20240215,000000,4.16,4.29,4.13,4.28,2523914,0
+NAT.US,D,20240216,000000,4.3,4.37,4.26,4.27,2898579,0
+NAT.US,D,20240220,000000,4.25,4.27,4.19,4.19,2368836,0
+NAT.US,D,20240221,000000,4.2,4.35,4.14,4.16,4648720,0
+NAT.US,D,20240222,000000,4.18,4.18,4.04,4.11,2878896,0
+NAT.US,D,20240223,000000,4.085,4.09,3.97,4.02,3314801,0
+NAT.US,D,20240226,000000,4.02,4.12,3.97,4.08,2958151,0
+NAT.US,D,20240227,000000,4.05,4.105,4,4.08,2954091,0
+NAT.US,D,20240228,000000,4.08,4.23,4.05,4.14,4169678,0
+NAT.US,D,20240229,000000,4.11,4.17,4,4.07,4358330,0
+NAT.US,D,20240301,000000,4.07,4.24,4.07,4.16,4601922,0
+NAT.US,D,20240304,000000,4.24,4.25,4.02,4.03,4363131,0
+NAT.US,D,20240305,000000,4.03,4.135,4.01,4.02,2993608,0
+NAT.US,D,20240306,000000,4.05,4.11,4.03,4.05,3093118,0
+NAT.US,D,20240307,000000,4.06,4.09,4.04,4.08,3816824,0
+NAT.US,D,20240308,000000,4.08,4.1,4.005,4.04,4243552,0
+NAT.US,D,20240311,000000,4.04,4.07,4.015,4.03,1903371,0
+NAT.US,D,20240312,000000,4.03,4.08,3.99,4.04,2687951,0
+NAT.US,D,20240313,000000,4.05,4.085,4.02,4.02,2452356,0
+NAT.US,D,20240314,000000,4.04,4.07,4,4.06,2270341,0
+NAT.US,D,20240315,000000,4.04,4.1,4.04,4.06,4037942,0
+NAT.US,D,20240318,000000,4.06,4.07,4,4.03,4351668,0
+NAT.US,D,20240319,000000,3.95,3.98,3.86,3.88,4975695,0
+NAT.US,D,20240320,000000,3.86,3.87,3.77,3.85,3265519,0
+NAT.US,D,20240321,000000,3.85,4.015,3.85,4,3788212,0
+NAT.US,D,20240322,000000,4.01,4.01,3.93,3.93,1587801,0
+NAT.US,D,20240325,000000,3.93,3.97,3.9,3.91,1915969,0
+NAT.US,D,20240326,000000,3.93,3.93,3.85,3.86,2658671,0
+NAT.US,D,20240327,000000,3.87,3.91,3.85,3.91,1627611,0
+NAT.US,D,20240328,000000,3.9,3.96,3.9,3.92,1801191,0
+NAT.US,D,20240401,000000,3.93,4.04,3.92,4.02,2829316,0
+NAT.US,D,20240402,000000,4.01,4.02,3.96,3.98,1580591,0
+NAT.US,D,20240403,000000,3.97,4.04,3.97,4.03,1777052,0
+NAT.US,D,20240404,000000,4.04,4.05,3.99,4.01,2686157,0
+NAT.US,D,20240405,000000,4.01,4.04,3.98,4.01,1441614,0
+NAT.US,D,20240408,000000,4.02,4.02,3.93,3.93,1620607,0
+NAT.US,D,20240409,000000,3.96,3.96,3.85,3.88,2718764,0
+NAT.US,D,20240410,000000,3.9,3.93,3.86,3.9,2463664,0
+NAT.US,D,20240411,000000,3.95,4.015,3.93,3.98,2937634,0
+NAT.US,D,20240412,000000,3.98,3.999,3.87,3.88,2681927,0
+NAT.US,D,20240415,000000,3.9,3.93,3.82,3.83,2367098,0
+NAT.US,D,20240416,000000,3.83,3.84,3.78,3.83,3960099,0
+NAT.US,D,20240417,000000,3.86,3.91,3.84,3.85,1879694,0
+NAT.US,D,20240418,000000,3.86,3.86,3.76,3.77,3014420,0
+NAT.US,D,20240419,000000,3.76,3.84,3.74,3.81,2016550,0
+NAT.US,D,20240422,000000,3.8,3.805,3.72,3.76,2790597,0
+NAT.US,D,20240423,000000,3.76,3.8,3.72,3.78,2000284,0
+NAT.US,D,20240424,000000,3.78,3.79,3.7315,3.79,1504646,0
+NAT.US,D,20240425,000000,3.76,3.875,3.735,3.86,1892296,0
+NAT.US,D,20240426,000000,3.88,3.98,3.85,3.97,3300831,0
+NAT.US,D,20240429,000000,3.95,3.98,3.91,3.93,1588669,0
+NAT.US,D,20240430,000000,3.95,3.955,3.86,3.9,1491183,0
+NAT.US,D,20240501,000000,3.9,3.92,3.85,3.88,1830774,0
+NAT.US,D,20240502,000000,3.87,3.97,3.87,3.96,2537064,0
+NAT.US,D,20240503,000000,3.97,3.98,3.94,3.97,1073437,0
+NAT.US,D,20240506,000000,3.97,4.03,3.965,4,2207283,0
+NAT.US,D,20240507,000000,3.98,4,3.94,3.94,1522956,0
+NAT.US,D,20240508,000000,3.95,4.06,3.95,4.05,2388529,0
+NAT.US,D,20240509,000000,4.05,4.16,4.03,4.15,2799037,0
+NAT.US,D,20240510,000000,4.16,4.2,4.13,4.14,2397056,0
+NAT.US,D,20240513,000000,4.14,4.19,4.12,4.16,1618284,0
+NAT.US,D,20240514,000000,4.15,4.25,4.12,4.24,2283942,0
+NAT.US,D,20240515,000000,4.23,4.25,4.16,4.23,1907702,0
+NAT.US,D,20240516,000000,4.23,4.28,4.21,4.25,2046175,0
+NAT.US,D,20240517,000000,4.26,4.28,4.17,4.26,2027753,0
+NAT.US,D,20240520,000000,4.28,4.38,4.27,4.3,2322001,0
+NAT.US,D,20240521,000000,4.31,4.4,4.31,4.34,1517986,0
+NAT.US,D,20240522,000000,4.31,4.36,4.09,4.28,3901879,0
+NAT.US,D,20240523,000000,4.26,4.35,4.145,4.2,3279184,0
+NAT.US,D,20240524,000000,4.19,4.29,4.19,4.28,1708825,0
+NAT.US,D,20240528,000000,4.31,4.35,4.2,4.23,2330903,0
+NAT.US,D,20240529,000000,4.05,4.15,3.83,3.86,8528510,0
+NAT.US,D,20240530,000000,3.93,4.14,3.925,4.14,4888864,0
+NAT.US,D,20240531,000000,4.13,4.17,4.1104,4.14,1692945,0
+NAT.US,D,20240603,000000,4.14,4.16,4.08,4.11,1521073,0
+NAT.US,D,20240604,000000,4.07,4.09,3.97,4.01,2662026,0
+NAT.US,D,20240605,000000,4.03,4.11,4.015,4.11,2191564,0
+NAT.US,D,20240606,000000,4.11,4.14,4.04,4.1,1756470,0
+NAT.US,D,20240607,000000,4.1,4.105,4.02,4.04,1325485,0
+NAT.US,D,20240610,000000,4.03,4.06,4.02,4.03,980750,0
+NAT.US,D,20240611,000000,3.96,3.99,3.92,3.98,1598058,0
+NAT.US,D,20240612,000000,4.02,4.06,3.9812,4.01,1628285,0
+NAT.US,D,20240613,000000,4.01,4.03,3.93,3.96,2123065,0
+NAT.US,D,20240614,000000,3.93,3.94,3.87,3.89,2201928,0
+NAT.US,D,20240617,000000,3.9,3.915,3.86,3.87,2568539,0
+NAT.US,D,20240618,000000,3.88,3.96,3.88,3.94,1566244,0
+NAT.US,D,20240620,000000,3.95,4.06,3.94,3.99,2026497,0
+NAT.US,D,20240621,000000,4.03,4.115,4,4.06,4570234,0
+NAT.US,D,20240624,000000,4.09,4.12,4.07,4.1,1240429,0
+NAT.US,D,20240625,000000,4.1,4.15,4.1,4.13,1843874,0
+NAT.US,D,20240626,000000,4.14,4.18,4.1,4.18,2330180,0
+NAT.US,D,20240627,000000,4.18,4.23,4.09,4.13,2692743,0
+NAT.US,D,20240628,000000,4.04,4.07,3.95,3.98,3307261,0
+NAT.US,D,20240701,000000,3.98,3.99,3.92,3.98,1636410,0
+NAT.US,D,20240702,000000,3.98,4.01,3.93,3.98,1398616,0
+NAT.US,D,20240703,000000,3.97,4,3.95,3.97,988972,0
+NAT.US,D,20240705,000000,3.95,3.95,3.85,3.85,2318382,0
+NAT.US,D,20240708,000000,3.85,3.86,3.77,3.77,2457037,0
+NAT.US,D,20240709,000000,3.77,3.785,3.7,3.72,2596633,0
+NAT.US,D,20240710,000000,3.73,3.78,3.72,3.74,2098596,0
+NAT.US,D,20240711,000000,3.77,3.79,3.73,3.78,2328618,0
+NAT.US,D,20240712,000000,3.82,3.8299,3.73,3.74,2870459,0
+NAT.US,D,20240715,000000,3.79,3.83,3.77,3.78,2335509,0
+NAT.US,D,20240716,000000,3.78,3.81,3.77,3.79,1552085,0
+NAT.US,D,20240717,000000,3.8,3.815,3.705,3.72,3678683,0
+NAT.US,D,20240718,000000,3.76,3.765,3.68,3.69,3305722,0
+NAT.US,D,20240719,000000,3.71,3.75,3.71,3.74,1331524,0
+NAT.US,D,20240722,000000,3.75,3.91,3.74,3.89,4226685,0
+NAT.US,D,20240723,000000,3.88,3.9,3.83,3.87,2074159,0
+NAT.US,D,20240724,000000,3.87,3.87,3.74,3.74,1742211,0
+NAT.US,D,20240725,000000,3.75,3.77,3.71,3.73,1777859,0
+NAT.US,D,20240726,000000,3.74,3.74,3.61,3.64,4904460,0
+NAT.US,D,20240729,000000,3.68,3.68,3.61,3.63,1903417,0
+NAT.US,D,20240730,000000,3.63,3.7099,3.59,3.68,2055644,0
+NAT.US,D,20240731,000000,3.7,3.76,3.695,3.73,1819394,0
+NAT.US,D,20240801,000000,3.72,3.73,3.6,3.63,2218854,0
+NAT.US,D,20240802,000000,3.61,3.61,3.47,3.53,3720747,0
+NAT.US,D,20240805,000000,3.4,3.5,3.31,3.48,3154799,0
+NAT.US,D,20240806,000000,3.49,3.5,3.43,3.48,1909682,0
+NAT.US,D,20240807,000000,3.53,3.54,3.45,3.47,1390243,0
+NAT.US,D,20240808,000000,3.48,3.5,3.43,3.5,1515544,0
+NAT.US,D,20240809,000000,3.5,3.53,3.47,3.51,1355570,0
+NAT.US,D,20240812,000000,3.53,3.6,3.52,3.58,1780351,0
+NAT.US,D,20240813,000000,3.57,3.575,3.51,3.53,2079261,0
+NAT.US,D,20240814,000000,3.54,3.595,3.53,3.54,1140170,0
+NAT.US,D,20240815,000000,3.57,3.66,3.57,3.64,1616324,0
+NAT.US,D,20240816,000000,3.65,3.72,3.65,3.7,2270546,0
+NAT.US,D,20240819,000000,3.7,3.715,3.63,3.64,1686536,0
+NAT.US,D,20240820,000000,3.64,3.66,3.59,3.6,1462239,0
+NAT.US,D,20240821,000000,3.63,3.63,3.59,3.62,1611608,0
+NAT.US,D,20240822,000000,3.63,3.63,3.56,3.56,858037,0
+NAT.US,D,20240823,000000,3.6,3.65,3.58,3.63,1262636,0
+NAT.US,D,20240826,000000,3.65,3.695,3.65,3.65,2651311,0
+NAT.US,D,20240827,000000,3.65,3.67,3.61,3.66,1856139,0
+NAT.US,D,20240828,000000,3.63,3.655,3.55,3.6,2278722,0
+NAT.US,D,20240829,000000,3.69,3.73,3.595,3.65,2981280,0
+NAT.US,D,20240830,000000,3.66,3.77,3.6401,3.72,2979242,0
+NAT.US,D,20240903,000000,3.69,3.69,3.605,3.67,3056170,0
+NAT.US,D,20240904,000000,3.64,3.66,3.56,3.62,2653958,0
+NAT.US,D,20240905,000000,3.62,3.65,3.6,3.64,1257690,0
+NAT.US,D,20240906,000000,3.64,3.651,3.58,3.6,1707849,0
+NAT.US,D,20240909,000000,3.6,3.61,3.54,3.56,1965971,0
+NAT.US,D,20240910,000000,3.56,3.565,3.49,3.53,2364956,0
+NAT.US,D,20240911,000000,3.54,3.6,3.52,3.59,1801029,0
+NAT.US,D,20240912,000000,3.54,3.64,3.535,3.61,2096965,0
+NAT.US,D,20240913,000000,3.61,3.685,3.6,3.63,1823734,0
+NAT.US,D,20240916,000000,3.66,3.69,3.64,3.67,1404261,0
+NAT.US,D,20240917,000000,3.68,3.7099,3.6614,3.69,1925158,0
+NAT.US,D,20240918,000000,3.7,3.786,3.6999,3.7,2237418,0
+NAT.US,D,20240919,000000,3.7,3.79,3.7,3.77,1948838,0
+NAT.US,D,20240920,000000,3.74,3.74,3.62,3.62,3906577,0
+NAT.US,D,20240923,000000,3.66,3.69,3.6239,3.67,1819478,0
+NAT.US,D,20240924,000000,3.72,3.75,3.69,3.74,2104341,0
+NAT.US,D,20240925,000000,3.74,3.76,3.65,3.65,3594371,0
+NAT.US,D,20240926,000000,3.58,3.66,3.575,3.62,2748473,0
+NAT.US,D,20240927,000000,3.6,3.66,3.59,3.64,2362145,0
+NAT.US,D,20240930,000000,3.64,3.68,3.62,3.67,1991529,0
+NAT.US,D,20241001,000000,3.65,3.73,3.615,3.67,2701892,0
+NAT.US,D,20241002,000000,3.71,3.74,3.67,3.71,1684135,0
+NAT.US,D,20241003,000000,3.7,3.81,3.69,3.8,3632435,0
+NAT.US,D,20241004,000000,3.8,3.83,3.77,3.79,2486344,0
+NAT.US,D,20241007,000000,3.79,3.83,3.775,3.81,1919386,0
+NAT.US,D,20241008,000000,3.77,3.7755,3.7,3.76,1926883,0
+NAT.US,D,20241009,000000,3.72,3.73,3.64,3.65,1709567,0
+NAT.US,D,20241010,000000,3.68,3.69,3.62,3.67,1832811,0
+NAT.US,D,20241011,000000,3.66,3.67,3.61,3.66,1342936,0
+NAT.US,D,20241014,000000,3.65,3.65,3.615,3.62,1193681,0
+NAT.US,D,20241015,000000,3.6,3.61,3.53,3.54,2312397,0
+NAT.US,D,20241016,000000,3.56,3.59,3.51,3.54,2067770,0
+NAT.US,D,20241017,000000,3.59,3.59,3.525,3.57,2529736,0
+NAT.US,D,20241018,000000,3.59,3.6,3.53,3.57,1509258,0
+NAT.US,D,20241021,000000,3.59,3.59,3.5,3.52,2311239,0
+NAT.US,D,20241022,000000,3.53,3.53,3.47,3.47,2619189,0
+NAT.US,D,20241023,000000,3.44,3.45,3.36,3.36,3223090,0
+NAT.US,D,20241024,000000,3.4,3.4,3.34,3.38,2775775,0
+NAT.US,D,20241025,000000,3.39,3.42,3.34,3.35,2575547,0
+NAT.US,D,20241028,000000,3.32,3.36,3.29,3.35,2737756,0
+NAT.US,D,20241029,000000,3.35,3.355,3.28,3.3,1692977,0
+NAT.US,D,20241030,000000,3.3,3.3,3.25,3.25,1899534,0
+NAT.US,D,20241031,000000,3.27,3.29,3.25,3.27,1428281,0
+NAT.US,D,20241101,000000,3.27,3.285,3.23,3.24,1612362,0
+NAT.US,D,20241104,000000,3.25,3.252,3.12,3.14,4043726,0
+NAT.US,D,20241105,000000,3.16,3.17,3.06,3.07,4430663,0
+NAT.US,D,20241106,000000,3.11,3.22,3.07,3.2,3635932,0
+NAT.US,D,20241107,000000,3.2,3.29,3.2,3.27,2352713,0
+NAT.US,D,20241108,000000,3.27,3.28,3.12,3.16,2916194,0
+NAT.US,D,20241111,000000,3.16,3.16,3.1,3.1,2375829,0
+NAT.US,D,20241112,000000,3.105,3.105,2.95,3,5357015,0
+NAT.US,D,20241113,000000,3.02,3.115,3.01,3.08,1811353,0
+NAT.US,D,20241114,000000,3.08,3.1149,3.04,3.06,1780819,0
+NAT.US,D,20241115,000000,3.085,3.1,2.97,2.98,1807901,0
+NAT.US,D,20241118,000000,3.02,3.06,2.995,3.05,1818666,0
+NAT.US,D,20241119,000000,3.06,3.06,3.015,3.05,1332510,0
+NAT.US,D,20241120,000000,3.05,3.055,2.99,3,1452739,0
+NAT.US,D,20241121,000000,3,3.005,2.95,2.99,2606294,0
+NAT.US,D,20241122,000000,2.975,3,2.95,2.97,1535438,0
+NAT.US,D,20241125,000000,2.97,2.99,2.91,2.95,2995173,0
+NAT.US,D,20241126,000000,2.96,3,2.88,2.88,2967238,0
+NAT.US,D,20241127,000000,2.885,2.94,2.825,2.88,3247987,0
+NAT.US,D,20241129,000000,2.895,2.9,2.63,2.68,6163869,0
+NAT.US,D,20241202,000000,2.68,2.69,2.6,2.64,5352535,0
+NAT.US,D,20241203,000000,2.65,2.81,2.64,2.78,3593364,0
+NAT.US,D,20241204,000000,2.8,2.81,2.72,2.76,3935020,0
+NAT.US,D,20241205,000000,2.77,2.8001,2.705,2.71,2878281,0
+NAT.US,D,20241206,000000,2.71,2.73,2.66,2.68,2356304,0
+NAT.US,D,20241209,000000,2.69,2.75,2.66,2.67,2528769,0
+NAT.US,D,20241210,000000,2.695,2.73,2.66,2.68,2293771,0
+NAT.US,D,20241211,000000,2.69,2.7,2.63,2.64,1926013,0
+NAT.US,D,20241212,000000,2.64,2.64,2.56,2.61,3564059,0
+NAT.US,D,20241213,000000,2.63,2.65,2.595,2.64,2248065,0
+NAT.US,D,20241216,000000,2.62,2.625,2.56,2.56,3056888,0
+NAT.US,D,20241217,000000,2.52,2.535,2.47,2.53,3049418,0
+NAT.US,D,20241218,000000,2.535,2.595,2.5,2.51,2487892,0
+NAT.US,D,20241219,000000,2.51,2.53,2.46,2.47,2306673,0
+NAT.US,D,20241220,000000,2.47,2.5,2.41,2.44,3552130,0
+NAT.US,D,20241223,000000,2.44,2.49,2.43,2.48,2498872,0
+NAT.US,D,20241224,000000,2.5,2.54,2.455,2.52,2011848,0
+NAT.US,D,20241226,000000,2.515,2.52,2.47,2.51,2845472,0
+NAT.US,D,20241227,000000,2.4801,2.51,2.45,2.47,1839422,0
+NAT.US,D,20241230,000000,2.46,2.49,2.41,2.45,2848166,0
+NAT.US,D,20241231,000000,2.45,2.52,2.43,2.5,2734773,0
+NAT.US,D,20250102,000000,2.54,2.61,2.5,2.55,2281754,0
+NAT.US,D,20250103,000000,2.56,2.56,2.47,2.52,2802094,0
+NAT.US,D,20250106,000000,2.545,2.63,2.49,2.54,2775445,0
+NAT.US,D,20250107,000000,2.615,2.74,2.61,2.72,4809130,0
+NAT.US,D,20250108,000000,2.69,2.75,2.63,2.73,2379603,0
+NAT.US,D,20250110,000000,2.83,2.91,2.805,2.89,4532237,0
+NAT.US,D,20250113,000000,2.96,3.02,2.9,3,4872711,0
+NAT.US,D,20250114,000000,2.975,3.02,2.92,2.96,2766665,0
+NAT.US,D,20250115,000000,2.99,3.01,2.89,2.95,3360324,0
+NAT.US,D,20250116,000000,2.925,2.925,2.78,2.8,4215370,0
+NAT.US,D,20250117,000000,2.75,2.805,2.715,2.74,3350187,0
+NAT.US,D,20250121,000000,2.75,2.7685,2.66,2.66,3615232,0
+NAT.US,D,20250122,000000,2.65,2.7,2.61,2.65,3900117,0
+NAT.US,D,20250123,000000,2.64,2.7,2.625,2.68,2146576,0
+NAT.US,D,20250124,000000,2.69,2.7,2.58,2.62,2558833,0
+NAT.US,D,20250127,000000,2.64,2.695,2.6,2.62,2540616,0
+NAT.US,D,20250128,000000,2.63,2.67,2.6,2.66,1963114,0
+NAT.US,D,20250129,000000,2.65,2.71,2.63,2.71,2154603,0
+NAT.US,D,20250130,000000,2.73,2.78,2.7,2.75,2556952,0
+NAT.US,D,20250131,000000,2.77,2.77,2.68,2.7,2735922,0
+NAT.US,D,20250203,000000,2.68,2.73,2.66,2.71,1502634,0
+NAT.US,D,20250204,000000,2.7194,2.8481,2.6722,2.82,2946102,0
+NAT.US,D,20250205,000000,2.79,2.845,2.76,2.82,2052551,0
+NAT.US,D,20250206,000000,2.83,2.84,2.72,2.74,2605437,0
+NAT.US,D,20250207,000000,2.73,2.75,2.7001,2.71,1095463,0
+NAT.US,D,20250210,000000,2.735,2.765,2.7,2.73,1652702,0
+NAT.US,D,20250211,000000,2.73,2.75,2.69,2.7,1496220,0
+NAT.US,D,20250212,000000,2.7,2.75,2.69,2.72,2000351,0
+NAT.US,D,20250213,000000,2.725,2.74,2.66,2.67,2523252,0
+NAT.US,D,20250214,000000,2.73,2.75,2.61,2.64,3405857,0
+NAT.US,D,20250218,000000,2.66,2.69,2.64,2.66,2100002,0
+NAT.US,D,20250219,000000,2.67,2.68,2.61,2.65,1911074,0
+NAT.US,D,20250220,000000,2.65,2.68,2.57,2.62,2995429,0
+NAT.US,D,20250221,000000,2.66,2.67,2.61,2.63,2912830,0
+NAT.US,D,20250224,000000,2.63,2.65,2.585,2.61,4318658,0
+NAT.US,D,20250225,000000,2.63,2.65,2.56,2.57,3591239,0
+NAT.US,D,20250226,000000,2.57,2.585,2.53,2.56,2113725,0
+NAT.US,D,20250227,000000,2.555,2.56,2.44,2.46,4205812,0
+NAT.US,D,20250228,000000,2.45,2.5368,2.42,2.45,5140617,0
+NAT.US,D,20250303,000000,2.49,2.54,2.45,2.46,3450789,0
+NAT.US,D,20250304,000000,2.46,2.55,2.405,2.53,3440229,0
+NAT.US,D,20250305,000000,2.54,2.55,2.45,2.47,2800040,0
+NAT.US,D,20250306,000000,2.48,2.545,2.48,2.54,2565254,0
+NAT.US,D,20250307,000000,2.54,2.58,2.51,2.52,3353024,0
+NAT.US,D,20250310,000000,2.47,2.475,2.4,2.43,4586545,0
+NAT.US,D,20250311,000000,2.44,2.49,2.39,2.43,2940345,0
+NAT.US,D,20250312,000000,2.425,2.48,2.395,2.47,3056202,0
+NAT.US,D,20250313,000000,2.47,2.51,2.445,2.46,3367753,0
+NAT.US,D,20250314,000000,2.48,2.54,2.46,2.54,2896793,0
+NAT.US,D,20250317,000000,2.56,2.65,2.55,2.63,4020429,0
+NAT.US,D,20250318,000000,2.64,2.65,2.58,2.59,2148095,0
+NAT.US,D,20250319,000000,2.61,2.67,2.608,2.67,2692058,0
+NAT.US,D,20250320,000000,2.6593,2.66,2.6,2.64,2098137,0
+NAT.US,D,20250321,000000,2.63,2.63,2.55,2.56,5313267,0
+NAT.US,D,20250324,000000,2.56,2.62,2.56,2.58,2695308,0
+NAT.US,D,20250325,000000,2.585,2.635,2.53,2.54,2924211,0
+NAT.US,D,20250326,000000,2.54,2.58,2.53,2.56,2154210,0
+NAT.US,D,20250327,000000,2.565,2.5786,2.52,2.53,1516977,0
+NAT.US,D,20250328,000000,2.535,2.55,2.48,2.52,2383940,0
+NAT.US,D,20250331,000000,2.48,2.51,2.44,2.46,2565928,0
+NAT.US,D,20250401,000000,2.48,2.52,2.47,2.48,1507634,0
+NAT.US,D,20250402,000000,2.47,2.47,2.42,2.44,2479449,0
+NAT.US,D,20250403,000000,2.43,2.43,2.35,2.35,4254068,0
+NAT.US,D,20250404,000000,2.262,2.3,2.15,2.21,4253971,0
+NAT.US,D,20250407,000000,2.19,2.37,2.13,2.35,4359612,0
+NAT.US,D,20250408,000000,2.43,2.43,2.25,2.29,2621586,0
+NAT.US,D,20250409,000000,2.31,2.44,2.23,2.36,5008004,0
+NAT.US,D,20250410,000000,2.34,2.35,2.29,2.34,1961031,0
+NAT.US,D,20250411,000000,2.4,2.54,2.369,2.53,2850343,0
+NAT.US,D,20250414,000000,2.52,2.5386,2.45,2.48,2855404,0
+NAT.US,D,20250415,000000,2.48,2.48,2.385,2.4,2407243,0
+NAT.US,D,20250416,000000,2.42,2.47,2.4,2.44,2430632,0
+NAT.US,D,20250417,000000,2.47,2.52,2.45,2.51,2582627,0
+NAT.US,D,20250421,000000,2.52,2.52,2.45,2.45,1526894,0
+NAT.US,D,20250422,000000,2.49,2.49,2.45,2.46,1808420,0
+NAT.US,D,20250423,000000,2.48,2.52,2.44,2.5,3240844,0
+NAT.US,D,20250424,000000,2.5,2.53,2.46,2.53,2103670,0
+NAT.US,D,20250425,000000,2.5,2.5799,2.4801,2.56,1850537,0
+NAT.US,D,20250428,000000,2.55,2.57,2.525,2.54,2061856,0
+NAT.US,D,20250429,000000,2.5395,2.6,2.5395,2.57,2186486,0
+NAT.US,D,20250430,000000,2.56,2.6,2.51,2.56,3449883,0
+NAT.US,D,20250501,000000,2.57,2.6,2.51,2.55,3961426,0
+NAT.US,D,20250502,000000,2.59,2.62,2.54,2.6,2979620,0
+NAT.US,D,20250505,000000,2.635,2.7,2.62,2.66,2426967,0
+NAT.US,D,20250506,000000,2.68,2.69,2.63,2.65,2843941,0
+NAT.US,D,20250507,000000,2.65,2.66,2.58,2.61,1934366,0
+NAT.US,D,20250508,000000,2.61,2.61,2.54,2.57,1320734,0
+NAT.US,D,20250509,000000,2.5962,2.61,2.54,2.6,1981798,0
+NAT.US,D,20250512,000000,2.65,2.67,2.58,2.58,2280175,0
+NAT.US,D,20250513,000000,2.59,2.65,2.58,2.64,2539341,0
+NAT.US,D,20250514,000000,2.64,2.68,2.62,2.67,1999763,0
+NAT.US,D,20250515,000000,2.66,2.74,2.63,2.72,1771289,0
+NAT.US,D,20250516,000000,2.725,2.78,2.7,2.76,2684982,0
+NAT.US,D,20250519,000000,2.76,2.76,2.71,2.73,1621416,0
+NAT.US,D,20250520,000000,2.725,2.74,2.71,2.72,1754077,0
+NAT.US,D,20250521,000000,2.73,2.73,2.66,2.67,2635956,0
+NAT.US,D,20250522,000000,2.66,2.66,2.58,2.6,2604316,0
+NAT.US,D,20250523,000000,2.58,2.68,2.56,2.67,2606277,0
+NAT.US,D,20250527,000000,2.69,2.73,2.66,2.7,1876916,0
+NAT.US,D,20250528,000000,2.69,2.69,2.63,2.65,2011362,0
+NAT.US,D,20250529,000000,2.66,2.68,2.55,2.56,2270832,0
+NAT.US,D,20250530,000000,2.57,2.66,2.56,2.65,2440783,0
+NAT.US,D,20250602,000000,2.68,2.73,2.655,2.71,3045285,0
+NAT.US,D,20250603,000000,2.69,2.72,2.61,2.69,2200291,0
+NAT.US,D,20250604,000000,2.74,2.84,2.735,2.78,3183004,0
+NAT.US,D,20250605,000000,2.81,2.81,2.73,2.76,2054084,0
+NAT.US,D,20250606,000000,2.78,2.8,2.7147,2.75,2345100,0
+NAT.US,D,20250609,000000,2.7799,2.7799,2.71,2.71,2283926,0
+NAT.US,D,20250610,000000,2.74,2.75,2.71,2.74,2349018,0
+NAT.US,D,20250611,000000,2.76,2.77,2.71,2.75,2574447,0
+NAT.US,D,20250612,000000,2.7,2.75,2.67,2.72,2343703,0
+NAT.US,D,20250613,000000,2.77,2.86,2.73,2.84,5346964,0
+NAT.US,D,20250616,000000,2.84,2.88,2.75,2.77,3416944,0
+NAT.US,D,20250617,000000,2.805,2.89,2.78,2.86,2931389,0
+NAT.US,D,20250618,000000,2.86,2.88,2.8,2.85,2664247,0
+NAT.US,D,20250620,000000,2.85,2.85,2.75,2.75,2634919,0
+NAT.US,D,20250623,000000,2.8,2.865,2.75,2.77,4191278,0
+NAT.US,D,20250624,000000,2.7,2.715,2.62,2.64,3362189,0
+NAT.US,D,20250625,000000,2.67,2.75,2.66,2.72,3444019,0
+NAT.US,D,20250626,000000,2.72,2.75,2.685,2.69,2863894,0
+NAT.US,D,20250627,000000,2.71,2.77,2.67,2.7,4141977,0
+NAT.US,D,20250630,000000,2.69,2.69,2.61,2.63,3004539,0
+NAT.US,D,20250701,000000,2.65,2.65,2.6,2.61,2557662,0
+NAT.US,D,20250702,000000,2.6377,2.7,2.6206,2.68,2396768,0
+NAT.US,D,20250703,000000,2.7,2.71,2.65,2.71,1002084,0
+NAT.US,D,20250707,000000,2.7093,2.78,2.7,2.74,1865924,0
+NAT.US,D,20250708,000000,2.74,2.76,2.71,2.72,1905179,0
+NAT.US,D,20250709,000000,2.71,2.71,2.63,2.65,2034625,0
+NAT.US,D,20250710,000000,2.64,2.74,2.63,2.72,1998388,0
+NAT.US,D,20250711,000000,2.721,2.76,2.72,2.74,1485722,0
+NAT.US,D,20250714,000000,2.7389,2.74,2.6847,2.73,1857919,0
+NAT.US,D,20250715,000000,2.72,2.73,2.67,2.68,1251887,0
+NAT.US,D,20250716,000000,2.67,2.7,2.665,2.69,1647659,0
+NAT.US,D,20250717,000000,2.68,2.74,2.66,2.73,1523688,0
+NAT.US,D,20250718,000000,2.73,2.75,2.68,2.68,1262904,0
+NAT.US,D,20250721,000000,2.69,2.71,2.67,2.68,1187436,0
+NAT.US,D,20250722,000000,2.69,2.71,2.67,2.7,1134228,0
+NAT.US,D,20250723,000000,2.71,2.79,2.705,2.78,1639390,0
+NAT.US,D,20250724,000000,2.77,2.78,2.75,2.77,1272891,0
+NAT.US,D,20250725,000000,2.7688,2.7688,2.7,2.73,1100579,0
+NAT.US,D,20250728,000000,2.75,2.8,2.73,2.8,1524755,0
+NAT.US,D,20250729,000000,2.79,2.84,2.77,2.83,1663465,0
+NAT.US,D,20250730,000000,2.805,2.85,2.7617,2.79,1353757,0
+NAT.US,D,20250731,000000,2.79,2.8,2.73,2.79,1964750,0
+NAT.US,D,20250801,000000,2.78,2.79,2.72,2.75,1494740,0
+NAT.US,D,20250804,000000,2.75,2.85,2.75,2.83,1904700,0
+NAT.US,D,20250805,000000,2.83,2.91,2.83,2.91,2193713,0
+NAT.US,D,20250806,000000,2.91,2.92,2.84,2.85,1044985,0
+NAT.US,D,20250807,000000,2.87,2.92,2.835,2.92,2575539,0
+NAT.US,D,20250808,000000,2.92,2.97,2.8236,2.87,1839322,0
+NAT.US,D,20250811,000000,2.85,2.867,2.78,2.8,2029710,0
+NAT.US,D,20250812,000000,2.8001,2.86,2.8001,2.84,1504808,0
+NAT.US,D,20250813,000000,2.84,2.875,2.82,2.86,1379684,0
+NAT.US,D,20250814,000000,2.85,2.858,2.81,2.82,1080908,0
+NAT.US,D,20250815,000000,2.82,2.85,2.81,2.84,1390447,0
+NAT.US,D,20250818,000000,2.85,2.9,2.84,2.89,1603801,0
+NAT.US,D,20250819,000000,2.875,2.88,2.82,2.83,1224095,0
+NAT.US,D,20250820,000000,2.85,2.92,2.85,2.89,1501094,0
+NAT.US,D,20250821,000000,2.91,3.05,2.9,3.03,2980388,0
+NAT.US,D,20250822,000000,3.02,3.07,3.01,3.05,2413356,0
+NAT.US,D,20250825,000000,3.05,3.06,3,3.01,1340897,0
+NAT.US,D,20250826,000000,2.995,3.04,2.97,3.02,1445327,0
+NAT.US,D,20250827,000000,3.01,3.07,3.01,3.06,1108154,0
+NAT.US,D,20250828,000000,3.03,3.07,2.96,3.01,2680074,0
+NAT.US,D,20250829,000000,3.0193,3.12,3,3.11,2446809,0
+NAT.US,D,20250902,000000,3.085,3.14,3.04,3.11,2067109,0
+NAT.US,D,20250903,000000,3.14,3.22,3.13,3.17,2728981,0
+NAT.US,D,20250904,000000,3.16,3.24,3.1,3.23,2193950,0
+NAT.US,D,20250905,000000,3.23,3.28,3.2,3.27,2388080,0
+NAT.US,D,20250908,000000,3.29,3.32,3.22,3.25,2348519,0
+NAT.US,D,20250909,000000,3.26,3.26,3.18,3.19,1891857,0
+NAT.US,D,20250910,000000,3.195,3.23,3.15,3.19,1650051,0
+NAT.US,D,20250911,000000,3.22,3.28,3.17,3.27,2651907,0
+NAT.US,D,20250912,000000,3.19,3.23,3.1512,3.16,2469337,0
+NAT.US,D,20250915,000000,3.21,3.325,3.21,3.31,3775571,0
+NAT.US,D,20250916,000000,3.29,3.3,3.17,3.21,4671194,0
+NAT.US,D,20250917,000000,3.235,3.35,3.2,3.31,3508952,0
+NAT.US,D,20250918,000000,3.3,3.3165,3.25,3.3,2419813,0
+NAT.US,D,20250919,000000,3.265,3.272,3.23,3.26,2761648,0
+NAT.US,D,20250922,000000,3.27,3.29,3.23,3.23,1757805,0
+NAT.US,D,20250923,000000,3.26,3.38,3.26,3.35,2546298,0
+NAT.US,D,20250924,000000,3.35,3.36,3.29,3.3,1809957,0
+NAT.US,D,20250925,000000,3.3,3.3,3.19,3.21,1838057,0
+NAT.US,D,20250926,000000,3.22,3.23,3.18,3.2,2066812,0
+NAT.US,D,20250929,000000,3.22,3.22,3.0614,3.08,2897585,0
+NAT.US,D,20250930,000000,3.115,3.185,3.08,3.14,2977782,0
+NAT.US,D,20251001,000000,3.15,3.37,3.13,3.35,7778852,0
+NAT.US,D,20251002,000000,3.34,3.37,3.2712,3.33,4088085,0
+NAT.US,D,20251003,000000,3.35,3.36,3.285,3.33,4180875,0
+NAT.US,D,20251006,000000,3.34,3.36,3.28,3.29,1780721,0
+NAT.US,D,20251007,000000,3.27,3.27,3.19,3.24,2756316,0
+NAT.US,D,20251008,000000,3.25,3.26,3.19,3.24,2223398,0
+NAT.US,D,20251009,000000,3.26,3.35,3.25,3.3,2598795,0
+NAT.US,D,20251010,000000,3.29,3.33,3.205,3.22,2219767,0
+NAT.US,D,20251013,000000,3.21,3.26,3.19,3.23,2458646,0
+NAT.US,D,20251014,000000,3.155,3.21,3.1,3.18,3444524,0
+NAT.US,D,20251015,000000,3.21,3.29,3.21,3.26,1956944,0
+NAT.US,D,20251016,000000,3.29,3.44,3.29,3.38,4350027,0
+NAT.US,D,20251017,000000,3.34,3.53,3.33,3.48,3669944,0
+NAT.US,D,20251020,000000,3.51,3.59,3.5,3.54,2785051,0
+NAT.US,D,20251021,000000,3.5083,3.53,3.45,3.47,2769017,0
+NAT.US,D,20251022,000000,3.46,3.51,3.3849,3.51,2304343,0
+NAT.US,D,20251023,000000,3.55,3.62,3.54,3.55,2664657,0
+NAT.US,D,20251024,000000,3.53,3.6,3.53,3.57,2208149,0
+NAT.US,D,20251027,000000,3.57,3.5905,3.52,3.58,1914210,0
+NAT.US,D,20251028,000000,3.6,3.71,3.58,3.7,3447741,0
+NAT.US,D,20251029,000000,3.72,3.775,3.68,3.7,3475652,0
+NAT.US,D,20251030,000000,3.69,3.74,3.65,3.67,2704311,0
+NAT.US,D,20251031,000000,3.68,3.7,3.62,3.68,2390357,0
+NAT.US,D,20251103,000000,3.67,3.7,3.62,3.63,1710039,0
+NAT.US,D,20251104,000000,3.56,3.5754,3.5,3.52,1992583,0
+NAT.US,D,20251105,000000,3.51,3.58,3.5,3.57,1697056,0
+NAT.US,D,20251106,000000,3.58,3.64,3.55,3.59,1804459,0
+NAT.US,D,20251107,000000,3.575,3.59,3.53,3.56,1346188,0
+NAT.US,D,20251110,000000,3.58,3.66,3.57,3.65,1772103,0
+NAT.US,D,20251111,000000,3.63,3.66,3.58,3.63,1874573,0
+NAT.US,D,20251112,000000,3.65,3.68,3.62,3.67,1626990,0
+NAT.US,D,20251113,000000,3.675,3.75,3.66,3.7,2211873,0
+NAT.US,D,20251114,000000,3.67,3.72,3.59,3.72,1806744,0
+NAT.US,D,20251117,000000,3.715,3.83,3.682,3.82,5604424,0
+NAT.US,D,20251118,000000,3.8,3.93,3.76,3.9,6336236,0
+NAT.US,D,20251119,000000,3.86,3.88,3.74,3.77,2748967,0
+NAT.US,D,20251120,000000,3.8,3.89,3.715,3.73,2134720,0
+NAT.US,D,20251121,000000,3.76,3.86,3.69,3.85,2352902,0
+NAT.US,D,20251124,000000,3.82,3.86,3.75,3.81,2612111,0
+NAT.US,D,20251125,000000,3.77,3.8,3.74,3.76,2312479,0
+NAT.US,D,20251126,000000,3.75,3.78,3.71,3.76,2526407,0
+NAT.US,D,20251128,000000,3.79,3.81,3.61,3.64,3042914,0
+NAT.US,D,20251201,000000,3.65,3.685,3.6,3.65,3394004,0
+NAT.US,D,20251202,000000,3.63,3.69,3.54,3.67,3101685,0
+NAT.US,D,20251203,000000,3.72,3.7799,3.71,3.74,3285793,0
+NAT.US,D,20251204,000000,3.74,3.76,3.69,3.74,2899585,0
+NAT.US,D,20251205,000000,3.75,3.76,3.7,3.74,3534714,0
+NAT.US,D,20251208,000000,3.66,3.69,3.55,3.57,3653326,0
+NAT.US,D,20251209,000000,3.56,3.58,3.49,3.53,3126023,0
+NAT.US,D,20251210,000000,3.52,3.52,3.4,3.48,3961970,0
+NAT.US,D,20251211,000000,3.47,3.49,3.415,3.45,2526654,0
+NAT.US,D,20251212,000000,3.45,3.46,3.42,3.43,2169819,0
+NAT.US,D,20251215,000000,3.46,3.51,3.415,3.5,2962628,0
+NAT.US,D,20251216,000000,3.48,3.51,3.34,3.45,2993728,0
+NAT.US,D,20251217,000000,3.46,3.51,3.425,3.46,2377082,0
+NAT.US,D,20251218,000000,3.5,3.5,3.35,3.38,2324079,0
+NAT.US,D,20251219,000000,3.3832,3.44,3.35,3.37,3275978,0
+NAT.US,D,20251222,000000,3.48,3.57,3.415,3.42,3773979,0
+NAT.US,D,20251223,000000,3.412,3.43,3.37,3.38,2163327,0
+NAT.US,D,20251224,000000,3.38,3.405,3.325,3.39,1645169,0
+NAT.US,D,20251226,000000,3.4,3.46,3.38,3.43,1823332,0
+NAT.US,D,20251229,000000,3.43,3.51,3.424,3.48,2395471,0
+NAT.US,D,20251230,000000,3.49,3.49,3.405,3.42,2457776,0
+NAT.US,D,20251231,000000,3.43,3.46,3.4,3.44,1698310,0
+NAT.US,D,20260102,000000,3.45,3.45,3.36,3.37,2500191,0
+NAT.US,D,20260105,000000,3.43,3.51,3.4,3.41,3939542,0
+NAT.US,D,20260106,000000,3.435,3.525,3.41,3.45,3201901,0
+NAT.US,D,20260107,000000,3.51,3.76,3.51,3.76,5721766,0
+NAT.US,D,20260108,000000,3.76,3.91,3.73,3.9,4938878,0
+NAT.US,D,20260109,000000,3.86,3.93,3.8482,3.91,4191267,0
+NAT.US,D,20260112,000000,3.905,3.97,3.87,3.96,2719872,0
+NAT.US,D,20260113,000000,3.96,4.07,3.955,4.06,5031287,0
+NAT.US,D,20260114,000000,4.06,4.12,4.04,4.06,2752090,0
+NAT.US,D,20260115,000000,4.03,4.105,3.9437,4.09,3321248,0
+NAT.US,D,20260116,000000,4.11,4.19,4.0707,4.09,4753064,0
+NAT.US,D,20260120,000000,4.07,4.14,4.03,4.06,2345677,0
+NAT.US,D,20260121,000000,4.08,4.1199,3.96,4.09,2645779,0
+NAT.US,D,20260122,000000,4.089,4.09,3.9815,4.01,1659182,0
+NAT.US,D,20260123,000000,4.04,4.12,4.02,4.06,2431346,0
+NAT.US,D,20260126,000000,4.1,4.225,4.03,4.04,2296023,0
+NAT.US,D,20260127,000000,4.05,4.18,4.0468,4.1,2449593,0
+NAT.US,D,20260128,000000,4.17,4.215,4.1209,4.19,2802673,0
+NAT.US,D,20260129,000000,4.22,4.25,4.12,4.22,2436509,0
+NAT.US,D,20260130,000000,4.15,4.25,4.11,4.16,3098865,0
+NAT.US,D,20260202,000000,4.0604,4.21,4.01,4.18,2236399,0
+NAT.US,D,20260203,000000,4.19,4.245,4.12,4.24,2277234,0
+NAT.US,D,20260204,000000,4.2,4.24,4.15,4.16,2998481,0
+NAT.US,D,20260205,000000,4.16,4.25,4.15,4.17,2882811,0
+NAT.US,D,20260206,000000,4.16,4.29,4.15,4.26,2501275,0
+NAT.US,D,20260209,000000,4.23,4.29,4.21,4.25,1545240,0
+NAT.US,D,20260210,000000,4.28,4.38,4.27,4.32,2773189,0
+NAT.US,D,20260211,000000,4.36,4.52,4.33,4.5,3868799,0
+NAT.US,D,20260212,000000,4.51,4.53,4.43,4.46,3196563,0
+NAT.US,D,20260213,000000,4.49,4.57,4.47,4.54,2327542,0
+NAT.US,D,20260217,000000,4.5,4.65,4.46,4.62,2926713,0
+NAT.US,D,20260218,000000,4.65,4.79,4.65,4.73,3739128,0
diff --git a/daily/us/nyse stocks/2/nbjp.us.txt b/daily/us/nyse stocks/2/nbjp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2d336b5712f573254ec1758e83813f7df81c029
--- /dev/null
+++ b/daily/us/nyse stocks/2/nbjp.us.txt	
@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBJP.US,D,20250114,000000,23.32,23.32,23.3091,23.3091,4355,0
+NBJP.US,D,20250122,000000,24.1,24.1,24.0114,24.0114,1664,0
+NBJP.US,D,20250123,000000,24.135,24.2476,24.135,24.2476,446,0
+NBJP.US,D,20250304,000000,24.5,24.5387,24.5,24.5387,409,0
+NBJP.US,D,20250310,000000,24.49,24.5251,24.44,24.5251,6414,0
+NBJP.US,D,20250311,000000,24.32,24.32,24.244,24.244,8151,0
+NBJP.US,D,20250312,000000,24.68,24.7817,24.65,24.7817,3347,0
+NBJP.US,D,20250313,000000,24.79,24.79,24.7869,24.7869,100,0
+NBJP.US,D,20250317,000000,25.52,25.52,25.4558,25.4558,408,0
+NBJP.US,D,20250318,000000,25.37,25.45,25.37,25.44,6083,0
+NBJP.US,D,20250326,000000,25.5081,25.5081,25.38,25.38,2901,0
+NBJP.US,D,20250408,000000,22.69,22.69,22.689,22.689,113,0
+NBJP.US,D,20250411,000000,23.99,24.432,23.99,24.432,12072,0
+NBJP.US,D,20250414,000000,24.8799,24.8799,24.7675,24.7675,254,0
+NBJP.US,D,20250416,000000,24.94,24.94,24.8275,24.8275,5024,0
+NBJP.US,D,20250417,000000,25.42,25.42,25.2414,25.2414,357,0
+NBJP.US,D,20250425,000000,25.99,26.1177,25.99,26.1177,108710,0
+NBJP.US,D,20250501,000000,26.505,26.505,26.36,26.36,3004,0
+NBJP.US,D,20250502,000000,26.51,26.5211,26.51,26.5211,2622,0
+NBJP.US,D,20250509,000000,26.71,26.71,26.6819,26.6819,5638,0
+NBJP.US,D,20250512,000000,26.7991,26.8946,26.7991,26.8946,421,0
+NBJP.US,D,20250514,000000,26.59,26.63,26.3544,26.3544,18774,0
+NBJP.US,D,20250530,000000,27.58,27.6414,27.58,27.6414,162,0
+NBJP.US,D,20250602,000000,28.0095,28.1222,27.9645,28.1222,713,0
+NBJP.US,D,20250603,000000,27.7099,27.73,27.66,27.73,5916,0
+NBJP.US,D,20250611,000000,27.54,27.58,27.54,27.5593,21558,0
+NBJP.US,D,20250613,000000,27.71,27.71,27.54,27.5607,22719,0
+NBJP.US,D,20250616,000000,27.7,27.7,27.6352,27.6352,2033,0
+NBJP.US,D,20250618,000000,27.66,27.73,27.55,27.5943,24067,0
+NBJP.US,D,20250620,000000,27.3192,27.34,27.1688,27.1688,682,0
+NBJP.US,D,20250624,000000,27.53,27.6,27.51,27.53,4138,0
+NBJP.US,D,20250625,000000,27.44,27.44,27.4253,27.4253,484,0
+NBJP.US,D,20250630,000000,28.19,28.2383,28.19,28.2383,53201,0
+NBJP.US,D,20250701,000000,28.28,28.28,28.2537,28.2537,4042,0
+NBJP.US,D,20250703,000000,27.99,27.99,27.9695,27.9695,243,0
+NBJP.US,D,20250707,000000,27.96,27.97,27.5888,27.5888,1747,0
+NBJP.US,D,20250708,000000,27.6,27.6956,27.59,27.6956,36978,0
+NBJP.US,D,20250714,000000,27.48,27.4897,27.48,27.4897,1096,0
+NBJP.US,D,20250715,000000,27.27,27.27,27.12,27.1526,51918,0
+NBJP.US,D,20250716,000000,27.18,27.319,27.16,27.3087,26310,0
+NBJP.US,D,20250717,000000,27.59,27.59,27.51,27.5515,794,0
+NBJP.US,D,20250718,000000,27.32,27.32,27.2783,27.2783,102,0
+NBJP.US,D,20250722,000000,27.69,27.75,27.63,27.713,5017,0
+NBJP.US,D,20250724,000000,28.86,28.86,28.7699,28.7737,804,0
+NBJP.US,D,20250725,000000,28.55,28.56,28.534,28.534,269,0
+NBJP.US,D,20250801,000000,28.1,28.2093,28.1,28.2093,894,0
+NBJP.US,D,20250805,000000,28.58,28.58,28.5655,28.5655,1747,0
+NBJP.US,D,20250819,000000,29.89,29.92,29.89,29.9165,2405,0
+NBJP.US,D,20250825,000000,29.7,29.7,29.6337,29.6337,5004,0
+NBJP.US,D,20250826,000000,29.6,29.6841,29.6,29.6841,6807,0
+NBJP.US,D,20250827,000000,29.5,29.6794,29.5,29.6017,21304,0
+NBJP.US,D,20250902,000000,29.45,29.5534,29.45,29.5534,517,0
+NBJP.US,D,20250904,000000,29.63,29.6665,29.63,29.6665,1223,0
+NBJP.US,D,20250910,000000,30.21,30.21,30.1635,30.1635,1215,0
+NBJP.US,D,20250912,000000,30.04,30.13,30.01,30.0961,2431,0
+NBJP.US,D,20250915,000000,30.14,30.27,30.14,30.2662,1730,0
+NBJP.US,D,20250917,000000,30.13,30.21,29.9718,29.9718,3707,0
+NBJP.US,D,20250923,000000,29.85,29.8715,29.85,29.8715,33457,0
+NBJP.US,D,20250924,000000,29.64,29.64,29.6274,29.6274,108,0
+NBJP.US,D,20250925,000000,29.49,29.52,29.46,29.4901,11446,0
+NBJP.US,D,20250926,000000,29.67,29.67,29.55,29.6573,1945,0
+NBJP.US,D,20250929,000000,29.72,29.72,29.649,29.675,2955,0
+NBJP.US,D,20250930,000000,29.54,29.69,29.54,29.677,995,0
+NBJP.US,D,20251001,000000,29.72,29.76,29.5965,29.5965,7916,0
+NBJP.US,D,20251006,000000,30.4,30.41,30.3526,30.3526,711,0
+NBJP.US,D,20251008,000000,29.855,29.8931,29.855,29.8931,103,0
+NBJP.US,D,20251010,000000,29.14,29.14,28.7178,28.7178,2962,0
+NBJP.US,D,20251014,000000,29.15,29.259,29.15,29.259,157,0
+NBJP.US,D,20251016,000000,29.75,29.75,29.6,29.7087,6011,0
+NBJP.US,D,20251017,000000,29.81,29.838,29.77,29.838,49047,0
+NBJP.US,D,20251021,000000,29.95,29.95,29.8931,29.8931,506,0
+NBJP.US,D,20251027,000000,30.4,30.4536,30.4,30.4536,22120,0
+NBJP.US,D,20251028,000000,30.44,30.44,30.3837,30.3837,310,0
+NBJP.US,D,20251029,000000,30.32,30.405,29.955,30.094,14620,0
+NBJP.US,D,20251030,000000,30.41,30.41,30.32,30.3509,702,0
+NBJP.US,D,20251103,000000,30.46,30.4675,30.44,30.4675,6677,0
+NBJP.US,D,20251106,000000,30.99,30.99,30.88,30.8864,109253,0
+NBJP.US,D,20251110,000000,30.92,31.0442,30.85,31.0442,1366,0
+NBJP.US,D,20251111,000000,31.09,31.0924,31.06,31.0924,100025,0
+NBJP.US,D,20251113,000000,31.02,31.045,31.02,31.045,120,0
+NBJP.US,D,20251117,000000,30.87,30.94,30.64,30.744,40858,0
+NBJP.US,D,20251118,000000,30.1,30.1787,29.95,30.1787,182671,0
+NBJP.US,D,20251119,000000,30.06,30.07,29.89,29.995,677,0
+NBJP.US,D,20251121,000000,30.3327,30.3369,30.3327,30.3369,210,0
+NBJP.US,D,20251125,000000,30.58,30.72,30.58,30.72,632,0
+NBJP.US,D,20251126,000000,31.09,31.175,31.09,31.175,261,0
+NBJP.US,D,20251208,000000,31.24,32,31.1499,31.1571,5229,0
+NBJP.US,D,20251209,000000,31.2,31.2,31.0978,31.0978,1731,0
+NBJP.US,D,20251210,000000,31.15,31.4398,31.15,31.4398,1417,0
+NBJP.US,D,20251212,000000,31.38,31.4614,31.38,31.4614,307,0
+NBJP.US,D,20251216,000000,31.45,31.51,31.45,31.4809,202,0
+NBJP.US,D,20251217,000000,31.45,31.4549,31.45,31.4549,779,0
+NBJP.US,D,20251222,000000,30.6578,30.7737,30.6578,30.7737,100,0
+NBJP.US,D,20251224,000000,31.06,31.07,31.0243,31.0243,1086,0
+NBJP.US,D,20251226,000000,30.865,30.8926,30.865,30.8926,264,0
+NBJP.US,D,20251230,000000,31.0394,31.04,30.924,30.924,534,0
+NBJP.US,D,20251231,000000,30.79,30.824,30.702,30.8036,5629,0
+NBJP.US,D,20260105,000000,31.632,31.716,31.632,31.716,203,0
+NBJP.US,D,20260106,000000,31.73,31.769,31.67,31.7462,4506,0
+NBJP.US,D,20260107,000000,31.966,32.029,31.94,32.029,8142,0
+NBJP.US,D,20260108,000000,32.0805,32.1476,32.0805,32.1476,463,0
+NBJP.US,D,20260109,000000,32.81,32.81,32.67,32.6994,1656,0
+NBJP.US,D,20260113,000000,32.61,32.61,32.4502,32.4936,124894,0
+NBJP.US,D,20260114,000000,32.675,32.6878,32.675,32.6878,405,0
+NBJP.US,D,20260115,000000,32.89,32.9,32.7369,32.7369,565791,0
+NBJP.US,D,20260116,000000,32.88,32.9199,32.865,32.869,100276,0
+NBJP.US,D,20260120,000000,32.04,32.04,32.023,32.023,859,0
+NBJP.US,D,20260121,000000,32.39,32.5896,32.31,32.5896,68777,0
+NBJP.US,D,20260122,000000,32.63,32.633,32.63,32.633,15331,0
+NBJP.US,D,20260123,000000,32.5005,32.5635,32.5005,32.5635,407,0
+NBJP.US,D,20260126,000000,32.84,32.87,32.6399,32.6399,1134,0
+NBJP.US,D,20260127,000000,33.25,33.25,33.25,33.25,155,0
+NBJP.US,D,20260129,000000,32.62,32.9654,32.62,32.9654,112,0
+NBJP.US,D,20260130,000000,32.81,32.81,32.63,32.7942,9634,0
+NBJP.US,D,20260202,000000,32.4801,32.691,32.4801,32.691,34489,0
+NBJP.US,D,20260204,000000,33.46,33.64,33.38,33.438,91059,0
+NBJP.US,D,20260205,000000,33.04,33.04,32.863,32.863,42446,0
+NBJP.US,D,20260206,000000,33.87,33.9477,33.81,33.9477,18998,0
+NBJP.US,D,20260209,000000,34.615,35.02,34.615,35.02,2932,0
+NBJP.US,D,20260210,000000,35.65,35.71,35.5974,35.5974,2699,0
+NBJP.US,D,20260211,000000,35.9,35.9286,35.8,35.8919,9232,0
+NBJP.US,D,20260212,000000,36.21,36.32,36.21,36.2776,17300,0
+NBJP.US,D,20260213,000000,35.925,36.1838,35.87,36.1838,7579,0
+NBJP.US,D,20260217,000000,35.22,35.59,35.21,35.575,31845,0
+NBJP.US,D,20260218,000000,35.71,35.71,35.52,35.52,8952,0
diff --git a/daily/us/nyse stocks/2/nbr.us.txt b/daily/us/nyse stocks/2/nbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1fccef60756838ebd43796b4373f31f1fe634ff
--- /dev/null
+++ b/daily/us/nyse stocks/2/nbr.us.txt	
@@ -0,0 +1,8803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBR.US,D,19910228,000000,164.34,169.36,153.92,156.42,35283,0
+NBR.US,D,19910301,000000,151.03,153.92,143.51,148.5,15994,0
+NBR.US,D,19910304,000000,153.92,153.92,148.5,151.03,9493,0
+NBR.US,D,19910305,000000,151.03,151.03,148.5,151.03,2431,0
+NBR.US,D,19910306,000000,151.03,151.03,141,141,5466,0
+NBR.US,D,19910307,000000,146,146,141,141,2814,0
+NBR.US,D,19910308,000000,143.51,143.51,141,141,3054,0
+NBR.US,D,19910311,000000,141,143.51,138.07,141,3116,0
+NBR.US,D,19910312,000000,138.07,143.51,135.56,135.56,2747,0
+NBR.US,D,19910313,000000,135.56,141,135.56,138.07,7125,0
+NBR.US,D,19910314,000000,138.07,141,135.56,141,2584,0
+NBR.US,D,19910315,000000,138.07,141,135.56,141,2503,0
+NBR.US,D,19910318,000000,138.07,138.07,133.08,135.56,2733,0
+NBR.US,D,19910319,000000,133.08,141,133.08,141,7216,0
+NBR.US,D,19910320,000000,143.51,146,141,146,9934,0
+NBR.US,D,19910321,000000,146,151.03,141,146,7877,0
+NBR.US,D,19910322,000000,146,148.5,143.51,143.51,2881,0
+NBR.US,D,19910325,000000,146,146,143.51,143.51,2416,0
+NBR.US,D,19910326,000000,146,146,141,141,2963,0
+NBR.US,D,19910327,000000,143.51,143.51,138.07,138.07,873,0
+NBR.US,D,19910328,000000,138.07,141,138.07,141,1856,0
+NBR.US,D,19910401,000000,141,143.51,135.56,135.56,3744,0
+NBR.US,D,19910402,000000,135.56,138.07,135.56,138.07,3462,0
+NBR.US,D,19910403,000000,135.56,135.56,127.65,133.08,2018,0
+NBR.US,D,19910404,000000,130.16,133.08,127.65,130.16,5710,0
+NBR.US,D,19910405,000000,130.16,130.16,122.64,125.15,3452,0
+NBR.US,D,19910408,000000,125.15,127.65,125.15,125.15,1237,0
+NBR.US,D,19910409,000000,125.15,141,125.15,135.56,2412,0
+NBR.US,D,19910410,000000,135.56,138.07,133.08,138.07,6751,0
+NBR.US,D,19910411,000000,141,141,138.07,138.07,12221,0
+NBR.US,D,19910412,000000,141,143.51,138.07,143.51,2599,0
+NBR.US,D,19910415,000000,143.51,143.51,138.07,141,1074,0
+NBR.US,D,19910416,000000,141,148.5,141,148.5,9014,0
+NBR.US,D,19910417,000000,148.5,148.5,138.07,138.07,3730,0
+NBR.US,D,19910418,000000,141,146,138.07,146,2426,0
+NBR.US,D,19910419,000000,143.51,151.03,143.51,151.03,19025,0
+NBR.US,D,19910422,000000,151.03,151.03,146,148.5,3332,0
+NBR.US,D,19910423,000000,146,153.92,146,153.92,9114,0
+NBR.US,D,19910424,000000,153.92,153.92,151.03,153.92,4770,0
+NBR.US,D,19910425,000000,153.92,153.92,148.5,151.03,1731,0
+NBR.US,D,19910426,000000,148.5,151.03,143.51,148.5,3912,0
+NBR.US,D,19910429,000000,148.5,148.5,143.51,143.51,585,0
+NBR.US,D,19910430,000000,143.51,143.51,138.07,138.07,2637,0
+NBR.US,D,19910501,000000,138.07,148.5,135.56,148.5,8865,0
+NBR.US,D,19910502,000000,146,148.5,146,148.5,4219,0
+NBR.US,D,19910503,000000,146,146,143.51,146,2901,0
+NBR.US,D,19910506,000000,141,146,141,143.51,1347,0
+NBR.US,D,19910507,000000,143.51,143.51,141,143.51,7465,0
+NBR.US,D,19910508,000000,141,143.51,141,141,3495,0
+NBR.US,D,19910509,000000,141,143.51,141,141,7206,0
+NBR.US,D,19910510,000000,141,143.51,141,143.51,1822,0
+NBR.US,D,19910513,000000,138.07,141,138.07,138.07,690,0
+NBR.US,D,19910514,000000,141,141,133.08,133.08,2824,0
+NBR.US,D,19910515,000000,133.08,138.07,133.08,138.07,1472,0
+NBR.US,D,19910516,000000,138.07,138.07,135.56,135.56,1688,0
+NBR.US,D,19910517,000000,135.56,135.56,135.56,135.56,1170,0
+NBR.US,D,19910520,000000,138.07,141,135.56,138.07,7364,0
+NBR.US,D,19910521,000000,135.56,135.56,130.16,133.08,6295,0
+NBR.US,D,19910522,000000,130.16,133.08,130.16,130.16,3692,0
+NBR.US,D,19910523,000000,130.16,133.08,130.16,130.16,2316,0
+NBR.US,D,19910524,000000,127.65,133.08,127.65,133.08,1947,0
+NBR.US,D,19910528,000000,133.08,133.08,130.16,133.08,2906,0
+NBR.US,D,19910529,000000,133.08,133.08,130.16,130.16,2090,0
+NBR.US,D,19910530,000000,130.16,138.07,130.16,135.56,15966,0
+NBR.US,D,19910531,000000,135.56,138.07,133.08,138.07,2249,0
+NBR.US,D,19910603,000000,135.56,135.56,133.08,135.56,1045,0
+NBR.US,D,19910604,000000,133.08,143.51,133.08,143.51,6046,0
+NBR.US,D,19910605,000000,141,143.51,135.56,138.07,19341,0
+NBR.US,D,19910606,000000,138.07,138.07,133.08,135.56,3260,0
+NBR.US,D,19910607,000000,133.08,135.56,127.65,127.65,1779,0
+NBR.US,D,19910610,000000,133.08,133.08,127.65,127.65,2364,0
+NBR.US,D,19910611,000000,127.65,130.16,127.65,127.65,3366,0
+NBR.US,D,19910612,000000,125.15,127.65,125.15,127.65,2316,0
+NBR.US,D,19910613,000000,125.15,127.65,125.15,125.15,2081,0
+NBR.US,D,19910614,000000,127.65,127.65,122.64,122.64,5710,0
+NBR.US,D,19910617,000000,122.64,122.64,114.71,117.22,6362,0
+NBR.US,D,19910618,000000,117.22,122.64,117.22,122.64,3625,0
+NBR.US,D,19910619,000000,120.14,122.64,120.14,120.14,3217,0
+NBR.US,D,19910620,000000,117.22,120.14,112.21,117.22,5739,0
+NBR.US,D,19910621,000000,117.22,120.14,114.71,117.22,3802,0
+NBR.US,D,19910624,000000,114.71,114.71,112.21,112.21,944,0
+NBR.US,D,19910625,000000,112.21,117.22,112.21,114.71,5298,0
+NBR.US,D,19910626,000000,117.22,117.22,112.21,114.71,1175,0
+NBR.US,D,19910627,000000,114.71,114.71,99.285,101.79,2973,0
+NBR.US,D,19910628,000000,104.28,112.21,104.28,112.21,3773,0
+NBR.US,D,19910701,000000,109.3,112.21,109.3,109.3,1400,0
+NBR.US,D,19910702,000000,112.21,112.21,109.3,109.3,3308,0
+NBR.US,D,19910703,000000,109.3,109.3,106.79,106.79,1381,0
+NBR.US,D,19910705,000000,109.3,109.3,106.79,106.79,1985,0
+NBR.US,D,19910708,000000,109.3,109.3,104.28,104.28,7211,0
+NBR.US,D,19910709,000000,104.28,104.28,101.79,101.79,3116,0
+NBR.US,D,19910710,000000,101.79,106.79,101.79,106.79,9431,0
+NBR.US,D,19910711,000000,106.79,112.21,106.79,109.3,3816,0
+NBR.US,D,19910712,000000,109.3,109.3,106.79,109.3,5662,0
+NBR.US,D,19910715,000000,112.21,122.64,109.3,122.64,17629,0
+NBR.US,D,19910716,000000,122.64,125.15,117.22,120.14,5868,0
+NBR.US,D,19910717,000000,120.14,125.15,114.71,125.15,32420,0
+NBR.US,D,19910718,000000,130.16,130.16,120.14,125.15,34885,0
+NBR.US,D,19910719,000000,125.15,125.15,120.14,122.64,3279,0
+NBR.US,D,19910722,000000,122.64,122.64,117.22,120.14,1414,0
+NBR.US,D,19910723,000000,122.64,122.64,117.22,120.14,2402,0
+NBR.US,D,19910724,000000,120.14,122.64,120.14,122.64,9728,0
+NBR.US,D,19910725,000000,125.15,125.15,122.64,122.64,2618,0
+NBR.US,D,19910726,000000,125.15,125.15,120.14,125.15,3160,0
+NBR.US,D,19910729,000000,125.15,125.15,120.14,125.15,5830,0
+NBR.US,D,19910730,000000,125.15,127.65,122.64,125.15,2977,0
+NBR.US,D,19910731,000000,125.15,125.15,122.64,125.15,8184,0
+NBR.US,D,19910801,000000,125.15,133.08,125.15,130.16,18128,0
+NBR.US,D,19910802,000000,133.08,133.08,127.65,130.16,6621,0
+NBR.US,D,19910805,000000,127.65,130.16,125.15,127.65,1347,0
+NBR.US,D,19910806,000000,130.16,130.16,125.15,130.16,2872,0
+NBR.US,D,19910807,000000,127.65,130.16,125.15,127.65,1390,0
+NBR.US,D,19910808,000000,125.15,127.65,122.64,125.15,2263,0
+NBR.US,D,19910809,000000,125.15,125.15,122.64,125.15,384,0
+NBR.US,D,19910812,000000,122.64,125.15,122.64,125.15,1721,0
+NBR.US,D,19910813,000000,122.64,125.15,120.14,122.64,1573,0
+NBR.US,D,19910814,000000,122.64,122.64,120.14,122.64,1357,0
+NBR.US,D,19910815,000000,120.14,122.64,117.22,120.14,3438,0
+NBR.US,D,19910816,000000,120.14,120.14,117.22,117.22,4914,0
+NBR.US,D,19910819,000000,114.71,117.22,112.21,112.21,5221,0
+NBR.US,D,19910820,000000,112.21,114.71,109.3,112.21,2493,0
+NBR.US,D,19910821,000000,120.14,125.15,117.22,122.64,7729,0
+NBR.US,D,19910822,000000,122.64,125.15,120.14,125.15,6846,0
+NBR.US,D,19910823,000000,125.15,127.65,122.64,125.15,9982,0
+NBR.US,D,19910826,000000,122.64,125.15,120.14,125.15,1649,0
+NBR.US,D,19910827,000000,125.15,125.15,122.64,125.15,2536,0
+NBR.US,D,19910828,000000,125.15,125.15,122.64,125.15,10030,0
+NBR.US,D,19910829,000000,125.15,125.15,120.14,122.64,1697,0
+NBR.US,D,19910830,000000,122.64,122.64,120.14,120.14,2881,0
+NBR.US,D,19910903,000000,122.64,125.15,120.14,120.14,4770,0
+NBR.US,D,19910904,000000,122.64,122.64,120.14,122.64,4205,0
+NBR.US,D,19910905,000000,122.64,122.64,120.14,122.64,3692,0
+NBR.US,D,19910906,000000,120.14,122.64,117.22,117.22,2210,0
+NBR.US,D,19910909,000000,114.71,114.71,112.21,114.71,1160,0
+NBR.US,D,19910910,000000,112.21,114.71,109.3,109.3,3529,0
+NBR.US,D,19910911,000000,112.21,114.71,106.79,112.21,4406,0
+NBR.US,D,19910912,000000,114.71,114.71,109.3,109.3,1592,0
+NBR.US,D,19910913,000000,109.3,114.71,109.3,114.71,705,0
+NBR.US,D,19910916,000000,112.21,114.71,106.79,109.3,5063,0
+NBR.US,D,19910917,000000,104.28,109.3,104.28,104.28,4234,0
+NBR.US,D,19910918,000000,106.79,109.3,106.79,106.79,6573,0
+NBR.US,D,19910919,000000,106.79,112.21,106.79,112.21,1491,0
+NBR.US,D,19910920,000000,112.21,112.21,104.28,104.28,3289,0
+NBR.US,D,19910923,000000,104.28,104.28,104.28,104.28,3912,0
+NBR.US,D,19910924,000000,104.28,106.79,99.285,106.79,13962,0
+NBR.US,D,19910925,000000,106.79,109.3,104.28,106.79,9076,0
+NBR.US,D,19910926,000000,106.79,114.71,106.79,112.21,3740,0
+NBR.US,D,19910927,000000,114.71,117.22,114.71,114.71,1745,0
+NBR.US,D,19910930,000000,114.71,114.71,106.79,109.3,4339,0
+NBR.US,D,19911001,000000,112.21,112.21,109.3,112.21,2158,0
+NBR.US,D,19911002,000000,114.71,122.64,112.21,122.64,15021,0
+NBR.US,D,19911003,000000,122.64,122.64,117.22,117.22,9498,0
+NBR.US,D,19911004,000000,117.22,120.14,114.71,114.71,3581,0
+NBR.US,D,19911007,000000,114.71,117.22,114.71,114.71,4986,0
+NBR.US,D,19911008,000000,117.22,117.22,114.71,114.71,796,0
+NBR.US,D,19911009,000000,117.22,117.22,109.3,112.21,13353,0
+NBR.US,D,19911010,000000,114.71,114.71,112.21,114.71,1985,0
+NBR.US,D,19911011,000000,114.71,122.64,112.21,122.64,14134,0
+NBR.US,D,19911014,000000,122.64,133.08,122.64,133.08,36026,0
+NBR.US,D,19911015,000000,133.08,133.08,127.65,133.08,33020,0
+NBR.US,D,19911016,000000,133.08,141,133.08,141,40811,0
+NBR.US,D,19911017,000000,138.07,141,138.07,141,13089,0
+NBR.US,D,19911018,000000,138.07,141,133.08,133.08,9244,0
+NBR.US,D,19911021,000000,135.56,135.56,133.08,135.56,10754,0
+NBR.US,D,19911022,000000,135.56,135.56,133.08,135.56,8189,0
+NBR.US,D,19911023,000000,135.56,141,135.56,135.56,21743,0
+NBR.US,D,19911024,000000,138.07,138.07,133.08,133.08,30200,0
+NBR.US,D,19911025,000000,135.56,143.51,133.08,141,21637,0
+NBR.US,D,19911028,000000,143.51,146,141,141,18128,0
+NBR.US,D,19911029,000000,141,146,141,143.51,19816,0
+NBR.US,D,19911030,000000,143.51,146,143.51,143.51,8764,0
+NBR.US,D,19911031,000000,146,146,141,143.51,5936,0
+NBR.US,D,19911101,000000,143.51,143.51,141,143.51,3025,0
+NBR.US,D,19911104,000000,141,146,141,143.51,5269,0
+NBR.US,D,19911105,000000,146,151.03,146,148.5,11972,0
+NBR.US,D,19911106,000000,151.03,153.92,148.5,151.03,8012,0
+NBR.US,D,19911107,000000,151.03,151.03,141,146,8165,0
+NBR.US,D,19911108,000000,143.51,146,143.51,146,2814,0
+NBR.US,D,19911111,000000,146,146,143.51,146,3318,0
+NBR.US,D,19911112,000000,143.51,146,141,143.51,3999,0
+NBR.US,D,19911113,000000,143.51,143.51,138.07,138.07,11459,0
+NBR.US,D,19911114,000000,138.07,141,138.07,138.07,3107,0
+NBR.US,D,19911115,000000,138.07,141,135.56,135.56,12873,0
+NBR.US,D,19911118,000000,135.56,135.56,133.08,135.56,3783,0
+NBR.US,D,19911119,000000,135.56,135.56,122.64,130.16,6966,0
+NBR.US,D,19911120,000000,130.16,133.08,125.15,133.08,4425,0
+NBR.US,D,19911121,000000,135.56,135.56,133.08,133.08,1227,0
+NBR.US,D,19911122,000000,133.08,135.56,127.65,127.65,5926,0
+NBR.US,D,19911125,000000,127.65,127.65,122.64,127.65,1395,0
+NBR.US,D,19911126,000000,125.15,130.16,122.64,130.16,2057,0
+NBR.US,D,19911127,000000,133.08,133.08,130.16,130.16,13367,0
+NBR.US,D,19911129,000000,130.16,135.56,127.65,133.08,8410,0
+NBR.US,D,19911202,000000,133.08,133.08,127.65,133.08,1438,0
+NBR.US,D,19911203,000000,130.16,135.56,130.16,133.08,2076,0
+NBR.US,D,19911204,000000,130.16,138.07,130.16,135.56,8673,0
+NBR.US,D,19911205,000000,133.08,135.56,130.16,133.08,2325,0
+NBR.US,D,19911206,000000,130.16,130.16,125.15,127.65,1083,0
+NBR.US,D,19911209,000000,125.15,127.65,120.14,122.64,2527,0
+NBR.US,D,19911210,000000,122.64,125.15,120.14,122.64,2589,0
+NBR.US,D,19911211,000000,122.64,122.64,114.71,120.14,6118,0
+NBR.US,D,19911212,000000,120.14,120.14,117.22,120.14,3701,0
+NBR.US,D,19911213,000000,120.14,120.14,117.22,120.14,1146,0
+NBR.US,D,19911216,000000,117.22,122.64,117.22,120.14,9522,0
+NBR.US,D,19911217,000000,122.64,122.64,120.14,120.14,2124,0
+NBR.US,D,19911218,000000,122.64,125.15,120.14,125.15,1040,0
+NBR.US,D,19911219,000000,125.15,125.15,117.22,117.22,3006,0
+NBR.US,D,19911220,000000,120.14,122.64,117.22,122.64,8357,0
+NBR.US,D,19911223,000000,122.64,122.64,120.14,120.14,2359,0
+NBR.US,D,19911224,000000,122.64,122.64,120.14,122.64,1774,0
+NBR.US,D,19911226,000000,122.64,125.15,122.64,125.15,3850,0
+NBR.US,D,19911227,000000,125.15,133.08,125.15,133.08,2052,0
+NBR.US,D,19911230,000000,133.08,135.56,130.16,133.08,4090,0
+NBR.US,D,19911231,000000,133.08,135.56,125.15,130.16,6904,0
+NBR.US,D,19920102,000000,130.16,138.07,127.65,135.56,3064,0
+NBR.US,D,19920103,000000,138.07,148.5,138.07,146,16833,0
+NBR.US,D,19920106,000000,146,148.5,143.51,143.51,5336,0
+NBR.US,D,19920107,000000,141,143.51,135.56,138.07,3361,0
+NBR.US,D,19920108,000000,135.56,135.56,127.65,130.16,14820,0
+NBR.US,D,19920109,000000,127.65,130.16,122.64,127.65,13324,0
+NBR.US,D,19920110,000000,125.15,125.15,114.71,122.64,35115,0
+NBR.US,D,19920113,000000,120.14,125.15,120.14,122.64,11746,0
+NBR.US,D,19920114,000000,125.15,127.65,122.64,127.65,11003,0
+NBR.US,D,19920115,000000,125.15,130.16,125.15,130.16,6947,0
+NBR.US,D,19920116,000000,133.08,141,130.16,138.07,15496,0
+NBR.US,D,19920117,000000,138.07,143.51,138.07,141,9575,0
+NBR.US,D,19920120,000000,141,143.51,135.56,141,5413,0
+NBR.US,D,19920121,000000,141,141,135.56,141,4934,0
+NBR.US,D,19920122,000000,135.56,143.51,135.56,143.51,4866,0
+NBR.US,D,19920123,000000,143.51,143.51,138.07,143.51,4612,0
+NBR.US,D,19920124,000000,143.51,148.5,141,143.51,11996,0
+NBR.US,D,19920127,000000,141,146,141,143.51,3346,0
+NBR.US,D,19920128,000000,141,143.51,138.07,141,4449,0
+NBR.US,D,19920129,000000,141,141,138.07,138.07,2805,0
+NBR.US,D,19920130,000000,138.07,141,138.07,138.07,2153,0
+NBR.US,D,19920131,000000,138.07,141,138.07,141,997,0
+NBR.US,D,19920203,000000,138.07,141,138.07,138.07,7460,0
+NBR.US,D,19920204,000000,141,141,138.07,138.07,3538,0
+NBR.US,D,19920205,000000,138.07,138.07,133.08,133.08,6976,0
+NBR.US,D,19920206,000000,135.56,135.56,130.16,133.08,1093,0
+NBR.US,D,19920207,000000,133.08,135.56,130.16,135.56,6415,0
+NBR.US,D,19920210,000000,135.56,138.07,130.16,130.16,8966,0
+NBR.US,D,19920211,000000,133.08,133.08,127.65,127.65,7206,0
+NBR.US,D,19920212,000000,125.15,127.65,122.64,125.15,13717,0
+NBR.US,D,19920213,000000,122.64,127.65,120.14,127.65,3428,0
+NBR.US,D,19920214,000000,127.65,141,125.15,138.07,25463,0
+NBR.US,D,19920218,000000,138.07,141,127.65,135.56,4214,0
+NBR.US,D,19920219,000000,133.08,133.08,127.65,133.08,4013,0
+NBR.US,D,19920220,000000,127.65,130.16,125.15,130.16,3251,0
+NBR.US,D,19920221,000000,127.65,135.56,127.65,135.56,5308,0
+NBR.US,D,19920224,000000,135.56,135.56,133.08,135.56,6765,0
+NBR.US,D,19920225,000000,133.08,138.07,133.08,135.56,3500,0
+NBR.US,D,19920226,000000,138.07,138.07,135.56,138.07,2268,0
+NBR.US,D,19920227,000000,138.07,143.51,138.07,141,3807,0
+NBR.US,D,19920228,000000,141,143.51,141,143.51,6660,0
+NBR.US,D,19920302,000000,141,141,138.07,141,5188,0
+NBR.US,D,19920303,000000,138.07,143.51,138.07,143.51,9086,0
+NBR.US,D,19920304,000000,141,143.51,141,143.51,6099,0
+NBR.US,D,19920305,000000,141,146,141,143.51,7844,0
+NBR.US,D,19920306,000000,141,143.51,141,143.51,5490,0
+NBR.US,D,19920309,000000,141,143.51,138.07,143.51,8084,0
+NBR.US,D,19920310,000000,143.51,151.03,141,151.03,19077,0
+NBR.US,D,19920311,000000,151.03,153.92,143.51,143.51,14642,0
+NBR.US,D,19920312,000000,141,141,135.56,138.07,9752,0
+NBR.US,D,19920313,000000,138.07,138.07,133.08,133.08,10236,0
+NBR.US,D,19920316,000000,133.08,135.56,130.16,133.08,8649,0
+NBR.US,D,19920317,000000,133.08,133.08,133.08,133.08,892,0
+NBR.US,D,19920318,000000,133.08,133.08,130.16,133.08,1640,0
+NBR.US,D,19920319,000000,130.16,133.08,130.16,130.16,2066,0
+NBR.US,D,19920320,000000,133.08,133.08,130.16,130.16,4886,0
+NBR.US,D,19920323,000000,133.08,135.56,130.16,133.08,3788,0
+NBR.US,D,19920324,000000,133.08,135.56,130.16,135.56,1040,0
+NBR.US,D,19920325,000000,133.08,133.08,130.16,130.16,3725,0
+NBR.US,D,19920326,000000,130.16,130.16,125.15,125.15,9728,0
+NBR.US,D,19920327,000000,127.65,130.16,127.65,127.65,839,0
+NBR.US,D,19920330,000000,127.65,130.16,125.15,125.15,4425,0
+NBR.US,D,19920331,000000,125.15,127.65,125.15,127.65,2872,0
+NBR.US,D,19920401,000000,125.15,125.15,122.64,122.64,7110,0
+NBR.US,D,19920402,000000,125.15,125.15,122.64,122.64,6127,0
+NBR.US,D,19920403,000000,120.14,122.64,117.22,122.64,8117,0
+NBR.US,D,19920406,000000,122.64,135.56,122.64,135.56,16335,0
+NBR.US,D,19920407,000000,135.56,135.56,130.16,130.16,10596,0
+NBR.US,D,19920408,000000,127.65,127.65,125.15,125.15,1256,0
+NBR.US,D,19920409,000000,122.64,127.65,122.64,127.65,3884,0
+NBR.US,D,19920410,000000,130.16,130.16,125.15,125.15,2685,0
+NBR.US,D,19920413,000000,122.64,125.15,122.64,125.15,1457,0
+NBR.US,D,19920414,000000,127.65,127.65,122.64,122.64,7475,0
+NBR.US,D,19920415,000000,122.64,125.15,122.64,125.15,969,0
+NBR.US,D,19920416,000000,125.15,127.65,120.14,122.64,6477,0
+NBR.US,D,19920420,000000,120.14,120.14,117.22,120.14,5183,0
+NBR.US,D,19920421,000000,120.14,120.14,117.22,117.22,4689,0
+NBR.US,D,19920422,000000,117.22,117.22,117.22,117.22,5950,0
+NBR.US,D,19920423,000000,114.71,120.14,114.71,117.22,844,0
+NBR.US,D,19920424,000000,120.14,133.08,117.22,130.16,9320,0
+NBR.US,D,19920427,000000,127.65,130.16,122.64,125.15,14666,0
+NBR.US,D,19920428,000000,125.15,125.15,122.64,122.64,2325,0
+NBR.US,D,19920429,000000,122.64,127.65,122.64,122.64,7153,0
+NBR.US,D,19920430,000000,122.64,127.65,122.64,127.65,5384,0
+NBR.US,D,19920501,000000,127.65,130.16,127.65,130.16,3519,0
+NBR.US,D,19920504,000000,130.16,135.56,130.16,135.56,6482,0
+NBR.US,D,19920505,000000,135.56,143.51,133.08,138.07,10102,0
+NBR.US,D,19920506,000000,138.07,141,135.56,141,3543,0
+NBR.US,D,19920507,000000,141,143.51,141,143.51,8112,0
+NBR.US,D,19920508,000000,143.51,148.5,143.51,146,28556,0
+NBR.US,D,19920511,000000,146,146,141,146,7499,0
+NBR.US,D,19920512,000000,143.51,146,141,146,4775,0
+NBR.US,D,19920513,000000,141,143.51,141,143.51,1117,0
+NBR.US,D,19920514,000000,141,143.51,138.07,141,3591,0
+NBR.US,D,19920515,000000,141,143.51,141,143.51,3231,0
+NBR.US,D,19920518,000000,143.51,143.51,141,141,1314,0
+NBR.US,D,19920519,000000,141,143.51,138.07,143.51,5111,0
+NBR.US,D,19920520,000000,141,143.51,130.16,135.56,5351,0
+NBR.US,D,19920521,000000,135.56,135.56,130.16,130.16,2987,0
+NBR.US,D,19920522,000000,130.16,138.07,130.16,138.07,4818,0
+NBR.US,D,19920526,000000,141,151.03,141,151.03,16666,0
+NBR.US,D,19920527,000000,146,153.92,146,153.92,20051,0
+NBR.US,D,19920528,000000,153.92,153.92,146,148.5,4723,0
+NBR.US,D,19920529,000000,148.5,151.03,146,151.03,4866,0
+NBR.US,D,19920601,000000,148.5,151.03,146,146,1280,0
+NBR.US,D,19920602,000000,146,148.5,146,148.5,1980,0
+NBR.US,D,19920603,000000,146,151.03,146,151.03,5164,0
+NBR.US,D,19920604,000000,151.03,151.03,148.5,151.03,5351,0
+NBR.US,D,19920605,000000,151.03,156.42,151.03,156.42,8491,0
+NBR.US,D,19920608,000000,156.42,156.42,153.92,156.42,5667,0
+NBR.US,D,19920609,000000,156.42,156.42,148.5,148.5,3908,0
+NBR.US,D,19920610,000000,148.5,148.5,146,148.5,1414,0
+NBR.US,D,19920611,000000,146,146,141,146,4747,0
+NBR.US,D,19920612,000000,148.5,148.5,146,148.5,5940,0
+NBR.US,D,19920615,000000,148.5,148.5,143.51,143.51,1587,0
+NBR.US,D,19920616,000000,146,148.5,146,146,37771,0
+NBR.US,D,19920617,000000,146,146,143.51,143.51,22237,0
+NBR.US,D,19920618,000000,143.51,146,143.51,143.51,17581,0
+NBR.US,D,19920619,000000,143.51,146,143.51,146,8002,0
+NBR.US,D,19920622,000000,143.51,151.03,143.51,148.5,5878,0
+NBR.US,D,19920623,000000,151.03,151.03,148.5,148.5,2316,0
+NBR.US,D,19920624,000000,146,146,143.51,146,6305,0
+NBR.US,D,19920625,000000,146,146,143.51,146,503,0
+NBR.US,D,19920626,000000,146,146,143.51,146,3203,0
+NBR.US,D,19920629,000000,146,148.5,146,148.5,2028,0
+NBR.US,D,19920630,000000,146,148.5,146,148.5,3471,0
+NBR.US,D,19920701,000000,146,148.5,146,146,6209,0
+NBR.US,D,19920702,000000,146,148.5,146,146,1429,0
+NBR.US,D,19920706,000000,146,151.03,146,148.5,4713,0
+NBR.US,D,19920707,000000,148.5,156.42,148.5,153.92,9996,0
+NBR.US,D,19920708,000000,151.03,153.92,146,146,5447,0
+NBR.US,D,19920709,000000,143.51,148.5,143.51,146,1040,0
+NBR.US,D,19920710,000000,148.5,148.5,146,146,446,0
+NBR.US,D,19920713,000000,146,151.03,146,151.03,925,0
+NBR.US,D,19920714,000000,151.03,156.42,146,156.42,10797,0
+NBR.US,D,19920715,000000,158.93,158.93,153.92,153.92,8817,0
+NBR.US,D,19920716,000000,156.42,156.42,153.92,156.42,5734,0
+NBR.US,D,19920717,000000,156.42,164.34,153.92,164.34,10447,0
+NBR.US,D,19920720,000000,164.34,164.34,161.85,164.34,9805,0
+NBR.US,D,19920721,000000,161.85,166.86,158.93,161.85,51502,0
+NBR.US,D,19920722,000000,156.42,156.42,151.03,156.42,10850,0
+NBR.US,D,19920723,000000,156.42,158.93,151.03,156.42,1472,0
+NBR.US,D,19920724,000000,156.42,161.85,153.92,158.93,7115,0
+NBR.US,D,19920727,000000,158.93,158.93,156.42,156.42,3855,0
+NBR.US,D,19920728,000000,153.92,161.85,153.92,161.85,9536,0
+NBR.US,D,19920729,000000,161.85,161.85,158.93,158.93,5236,0
+NBR.US,D,19920730,000000,161.85,164.34,158.93,161.85,6645,0
+NBR.US,D,19920731,000000,164.34,164.34,161.85,164.34,5255,0
+NBR.US,D,19920803,000000,161.85,161.85,158.93,161.85,2920,0
+NBR.US,D,19920804,000000,164.34,164.34,158.93,161.85,4636,0
+NBR.US,D,19920805,000000,158.93,161.85,156.42,161.85,2517,0
+NBR.US,D,19920806,000000,158.93,158.93,156.42,156.42,1438,0
+NBR.US,D,19920807,000000,156.42,161.85,156.42,158.93,4344,0
+NBR.US,D,19920810,000000,158.93,161.85,158.93,158.93,7556,0
+NBR.US,D,19920811,000000,158.93,158.93,156.42,156.42,6497,0
+NBR.US,D,19920812,000000,156.42,156.42,153.92,153.92,1573,0
+NBR.US,D,19920813,000000,156.42,156.42,153.92,156.42,642,0
+NBR.US,D,19920814,000000,153.92,156.42,148.5,156.42,9196,0
+NBR.US,D,19920817,000000,153.92,156.42,153.92,156.42,5993,0
+NBR.US,D,19920818,000000,156.42,156.42,153.92,156.42,5312,0
+NBR.US,D,19920819,000000,153.92,153.92,151.03,153.92,7638,0
+NBR.US,D,19920820,000000,153.92,153.92,151.03,153.92,2105,0
+NBR.US,D,19920821,000000,153.92,153.92,151.03,153.92,1544,0
+NBR.US,D,19920824,000000,151.03,153.92,151.03,153.92,614,0
+NBR.US,D,19920825,000000,153.92,156.42,151.03,156.42,1630,0
+NBR.US,D,19920826,000000,153.92,156.42,153.92,156.42,873,0
+NBR.US,D,19920827,000000,153.92,153.92,151.03,151.03,6381,0
+NBR.US,D,19920828,000000,153.92,156.42,151.03,156.42,2728,0
+NBR.US,D,19920831,000000,158.93,161.85,158.93,161.85,11181,0
+NBR.US,D,19920901,000000,161.85,161.85,158.93,161.85,14115,0
+NBR.US,D,19920902,000000,164.34,164.34,161.85,164.34,25876,0
+NBR.US,D,19920903,000000,164.34,164.34,161.85,161.85,7038,0
+NBR.US,D,19920904,000000,161.85,164.34,161.85,161.85,595,0
+NBR.US,D,19920908,000000,164.34,164.34,161.85,164.34,4747,0
+NBR.US,D,19920909,000000,161.85,164.34,158.93,161.85,8568,0
+NBR.US,D,19920910,000000,164.34,169.36,164.34,166.86,17951,0
+NBR.US,D,19920911,000000,166.86,169.36,166.86,166.86,4027,0
+NBR.US,D,19920914,000000,169.36,169.36,164.34,169.36,3740,0
+NBR.US,D,19920915,000000,166.86,169.36,164.34,164.34,5854,0
+NBR.US,D,19920916,000000,164.34,166.86,164.34,166.86,2973,0
+NBR.US,D,19920917,000000,166.86,166.86,164.34,164.34,614,0
+NBR.US,D,19920918,000000,161.85,166.86,161.85,166.86,3275,0
+NBR.US,D,19920921,000000,164.34,166.86,164.34,166.86,5394,0
+NBR.US,D,19920922,000000,166.86,166.86,164.34,164.34,4018,0
+NBR.US,D,19920923,000000,164.34,169.36,164.34,169.36,6597,0
+NBR.US,D,19920924,000000,166.86,169.36,166.86,169.36,3538,0
+NBR.US,D,19920925,000000,169.36,169.36,164.34,164.34,2642,0
+NBR.US,D,19920928,000000,164.34,164.34,164.34,164.34,489,0
+NBR.US,D,19920929,000000,166.86,166.86,161.85,164.34,5576,0
+NBR.US,D,19920930,000000,164.34,164.34,161.85,161.85,7043,0
+NBR.US,D,19921001,000000,158.93,161.85,158.93,158.93,7944,0
+NBR.US,D,19921002,000000,158.93,158.93,148.5,151.03,7518,0
+NBR.US,D,19921005,000000,146,146,133.08,135.56,22975,0
+NBR.US,D,19921006,000000,135.56,135.56,133.08,135.56,4756,0
+NBR.US,D,19921007,000000,135.56,138.07,133.08,135.56,7614,0
+NBR.US,D,19921008,000000,135.56,141,135.56,138.07,5782,0
+NBR.US,D,19921009,000000,135.56,135.56,135.56,135.56,4128,0
+NBR.US,D,19921012,000000,138.07,143.51,138.07,141,5974,0
+NBR.US,D,19921013,000000,141,141,135.56,141,6180,0
+NBR.US,D,19921014,000000,138.07,143.51,138.07,143.51,1170,0
+NBR.US,D,19921015,000000,141,146,141,146,5312,0
+NBR.US,D,19921016,000000,143.51,146,143.51,143.51,1539,0
+NBR.US,D,19921019,000000,146,148.5,141,143.51,5576,0
+NBR.US,D,19921020,000000,146,148.5,143.51,146,4349,0
+NBR.US,D,19921021,000000,146,151.03,146,146,5600,0
+NBR.US,D,19921022,000000,146,146,143.51,143.51,729,0
+NBR.US,D,19921023,000000,143.51,148.5,143.51,146,1721,0
+NBR.US,D,19921026,000000,146,148.5,146,146,350,0
+NBR.US,D,19921027,000000,146,146,141,141,1745,0
+NBR.US,D,19921028,000000,141,143.51,141,143.51,240,0
+NBR.US,D,19921029,000000,138.07,141,138.07,141,906,0
+NBR.US,D,19921030,000000,138.07,138.07,133.08,133.08,2733,0
+NBR.US,D,19921102,000000,133.08,138.07,133.08,138.07,4713,0
+NBR.US,D,19921103,000000,138.07,138.07,130.16,130.16,11320,0
+NBR.US,D,19921104,000000,130.16,133.08,127.65,127.65,5864,0
+NBR.US,D,19921105,000000,127.65,130.16,127.65,130.16,4435,0
+NBR.US,D,19921106,000000,127.65,130.16,127.65,127.65,2445,0
+NBR.US,D,19921109,000000,127.65,141,127.65,141,5849,0
+NBR.US,D,19921110,000000,143.51,143.51,141,141,6497,0
+NBR.US,D,19921111,000000,141,143.51,141,141,7892,0
+NBR.US,D,19921112,000000,138.07,138.07,135.56,135.56,9445,0
+NBR.US,D,19921113,000000,138.07,143.51,138.07,143.51,1870,0
+NBR.US,D,19921116,000000,143.51,146,141,146,8136,0
+NBR.US,D,19921117,000000,148.5,148.5,146,148.5,3121,0
+NBR.US,D,19921118,000000,146,148.5,143.51,146,7887,0
+NBR.US,D,19921119,000000,146,151.03,146,151.03,3375,0
+NBR.US,D,19921120,000000,148.5,151.03,148.5,148.5,1175,0
+NBR.US,D,19921123,000000,153.92,153.92,146,148.5,3198,0
+NBR.US,D,19921124,000000,143.51,143.51,141,141,4775,0
+NBR.US,D,19921125,000000,141,143.51,141,143.51,1386,0
+NBR.US,D,19921127,000000,143.51,146,143.51,146,2383,0
+NBR.US,D,19921130,000000,143.51,148.5,143.51,148.5,1342,0
+NBR.US,D,19921201,000000,146,148.5,146,148.5,2335,0
+NBR.US,D,19921202,000000,146,151.03,146,148.5,12044,0
+NBR.US,D,19921203,000000,148.5,151.03,143.51,151.03,2781,0
+NBR.US,D,19921204,000000,151.03,151.03,146,146,7312,0
+NBR.US,D,19921207,000000,143.51,143.51,141,143.51,9426,0
+NBR.US,D,19921208,000000,143.51,143.51,141,143.51,7858,0
+NBR.US,D,19921209,000000,143.51,143.51,141,141,14671,0
+NBR.US,D,19921210,000000,141,143.51,141,143.51,13199,0
+NBR.US,D,19921211,000000,143.51,143.51,141,143.51,863,0
+NBR.US,D,19921214,000000,143.51,143.51,141,143.51,6190,0
+NBR.US,D,19921215,000000,141,143.51,138.07,143.51,3351,0
+NBR.US,D,19921216,000000,141,141,138.07,141,2229,0
+NBR.US,D,19921217,000000,138.07,141,138.07,141,1295,0
+NBR.US,D,19921218,000000,141,141,133.08,135.56,9282,0
+NBR.US,D,19921221,000000,130.16,130.16,125.15,127.65,18766,0
+NBR.US,D,19921222,000000,130.16,133.08,127.65,133.08,4914,0
+NBR.US,D,19921223,000000,130.16,133.08,127.65,133.08,96446,0
+NBR.US,D,19921224,000000,133.08,135.56,130.16,135.56,1088,0
+NBR.US,D,19921228,000000,135.56,135.56,130.16,133.08,1371,0
+NBR.US,D,19921229,000000,130.16,133.08,130.16,130.16,7556,0
+NBR.US,D,19921230,000000,130.16,133.08,130.16,133.08,6449,0
+NBR.US,D,19921231,000000,130.16,135.56,130.16,135.56,10351,0
+NBR.US,D,19930104,000000,135.56,135.56,130.16,135.56,11219,0
+NBR.US,D,19930105,000000,135.56,135.56,133.08,133.08,4718,0
+NBR.US,D,19930106,000000,135.56,138.07,133.08,138.07,3246,0
+NBR.US,D,19930107,000000,138.07,138.07,133.08,133.08,10001,0
+NBR.US,D,19930108,000000,133.08,133.08,127.65,133.08,8357,0
+NBR.US,D,19930111,000000,133.08,135.56,133.08,133.08,7614,0
+NBR.US,D,19930112,000000,135.56,135.56,130.16,133.08,4924,0
+NBR.US,D,19930113,000000,133.08,133.08,130.16,133.08,2790,0
+NBR.US,D,19930114,000000,133.08,135.56,133.08,135.56,5379,0
+NBR.US,D,19930115,000000,135.56,135.56,133.08,135.56,7105,0
+NBR.US,D,19930118,000000,133.08,135.56,130.16,133.08,8784,0
+NBR.US,D,19930119,000000,133.08,133.08,127.65,133.08,10514,0
+NBR.US,D,19930120,000000,130.16,130.16,130.16,130.16,1448,0
+NBR.US,D,19930121,000000,127.65,133.08,127.65,133.08,5005,0
+NBR.US,D,19930122,000000,133.08,141,133.08,138.07,12336,0
+NBR.US,D,19930125,000000,135.56,143.51,133.08,143.51,13784,0
+NBR.US,D,19930126,000000,148.5,151.03,146,148.5,22381,0
+NBR.US,D,19930127,000000,148.5,148.5,143.51,146,3860,0
+NBR.US,D,19930128,000000,146,146,141,143.51,5936,0
+NBR.US,D,19930129,000000,143.51,143.51,138.07,141,3615,0
+NBR.US,D,19930201,000000,141,141,138.07,138.07,1918,0
+NBR.US,D,19930202,000000,138.07,146,138.07,141,7829,0
+NBR.US,D,19930203,000000,141,146,141,146,7072,0
+NBR.US,D,19930204,000000,143.51,146,143.51,146,15242,0
+NBR.US,D,19930205,000000,146,146,141,141,4056,0
+NBR.US,D,19930208,000000,141,141,138.07,141,13051,0
+NBR.US,D,19930209,000000,141,141,138.07,141,3869,0
+NBR.US,D,19930210,000000,141,143.51,141,143.51,8822,0
+NBR.US,D,19930211,000000,143.51,146,141,146,14580,0
+NBR.US,D,19930212,000000,146,148.5,143.51,146,19950,0
+NBR.US,D,19930216,000000,146,146,143.51,146,18780,0
+NBR.US,D,19930217,000000,148.5,148.5,146,148.5,11732,0
+NBR.US,D,19930218,000000,146,148.5,143.51,148.5,4425,0
+NBR.US,D,19930219,000000,148.5,151.03,146,151.03,24481,0
+NBR.US,D,19930222,000000,153.92,156.42,153.92,153.92,12940,0
+NBR.US,D,19930223,000000,156.42,158.93,153.92,153.92,12538,0
+NBR.US,D,19930224,000000,156.42,161.85,156.42,158.93,19528,0
+NBR.US,D,19930225,000000,158.93,158.93,153.92,158.93,12384,0
+NBR.US,D,19930226,000000,158.93,161.85,158.93,161.85,6405,0
+NBR.US,D,19930301,000000,161.85,161.85,158.93,161.85,8194,0
+NBR.US,D,19930302,000000,158.93,161.85,158.93,161.85,5442,0
+NBR.US,D,19930303,000000,161.85,164.34,158.93,161.85,18070,0
+NBR.US,D,19930304,000000,161.85,166.86,158.93,166.86,20046,0
+NBR.US,D,19930305,000000,164.34,164.34,161.85,164.34,4761,0
+NBR.US,D,19930308,000000,164.34,164.34,161.85,161.85,4598,0
+NBR.US,D,19930309,000000,158.93,158.93,153.92,153.92,4047,0
+NBR.US,D,19930310,000000,156.42,156.42,153.92,153.92,3860,0
+NBR.US,D,19930311,000000,156.42,158.93,153.92,158.93,6957,0
+NBR.US,D,19930312,000000,161.85,161.85,153.92,156.42,6425,0
+NBR.US,D,19930315,000000,158.93,158.93,156.42,156.42,9402,0
+NBR.US,D,19930316,000000,158.93,158.93,156.42,158.93,10059,0
+NBR.US,D,19930317,000000,156.42,158.93,151.03,153.92,14029,0
+NBR.US,D,19930318,000000,156.42,158.93,156.42,158.93,14412,0
+NBR.US,D,19930319,000000,161.85,161.85,158.93,161.85,7868,0
+NBR.US,D,19930322,000000,158.93,161.85,158.93,158.93,839,0
+NBR.US,D,19930323,000000,158.93,158.93,156.42,158.93,16057,0
+NBR.US,D,19930324,000000,156.42,158.93,153.92,156.42,4253,0
+NBR.US,D,19930325,000000,153.92,156.42,153.92,156.42,6161,0
+NBR.US,D,19930326,000000,156.42,161.85,156.42,158.93,14005,0
+NBR.US,D,19930329,000000,161.85,164.34,161.85,164.34,14470,0
+NBR.US,D,19930330,000000,164.34,164.34,161.85,164.34,13995,0
+NBR.US,D,19930331,000000,164.34,164.34,158.93,158.93,5979,0
+NBR.US,D,19930401,000000,161.85,161.85,158.93,161.85,2052,0
+NBR.US,D,19930402,000000,158.93,164.34,158.93,161.85,7350,0
+NBR.US,D,19930405,000000,164.34,166.86,164.34,164.34,12801,0
+NBR.US,D,19930406,000000,166.86,169.36,164.34,166.86,10414,0
+NBR.US,D,19930407,000000,166.86,169.36,166.86,169.36,12120,0
+NBR.US,D,19930408,000000,166.86,171.87,166.86,171.87,15333,0
+NBR.US,D,19930412,000000,174.78,182.71,174.78,179.78,45164,0
+NBR.US,D,19930413,000000,179.78,179.78,177.28,179.78,14896,0
+NBR.US,D,19930414,000000,179.78,182.71,177.28,177.28,7623,0
+NBR.US,D,19930415,000000,177.28,177.28,171.87,174.78,7441,0
+NBR.US,D,19930416,000000,174.78,177.28,174.78,174.78,4401,0
+NBR.US,D,19930419,000000,174.78,174.78,171.87,171.87,8016,0
+NBR.US,D,19930420,000000,171.87,177.28,171.87,177.28,16594,0
+NBR.US,D,19930421,000000,174.78,177.28,174.78,177.28,5931,0
+NBR.US,D,19930422,000000,174.78,177.28,174.78,174.78,1870,0
+NBR.US,D,19930423,000000,177.28,190.22,174.78,187.71,83525,0
+NBR.US,D,19930426,000000,190.22,200.65,190.22,195.64,38207,0
+NBR.US,D,19930427,000000,195.64,195.64,187.71,187.71,18387,0
+NBR.US,D,19930428,000000,185.22,198.14,185.22,195.64,25200,0
+NBR.US,D,19930429,000000,198.14,203.57,195.64,195.64,19677,0
+NBR.US,D,19930430,000000,195.64,200.65,195.64,198.14,15333,0
+NBR.US,D,19930503,000000,195.64,203.57,195.64,203.57,15702,0
+NBR.US,D,19930504,000000,203.57,208.58,203.57,206.07,18099,0
+NBR.US,D,19930505,000000,208.58,208.58,203.57,203.57,4157,0
+NBR.US,D,19930506,000000,203.57,208.58,200.65,208.58,14964,0
+NBR.US,D,19930507,000000,203.57,203.57,200.65,203.57,15711,0
+NBR.US,D,19930510,000000,200.65,203.57,200.65,203.57,5988,0
+NBR.US,D,19930511,000000,198.14,200.65,198.14,200.65,19936,0
+NBR.US,D,19930512,000000,200.65,200.65,198.14,200.65,6281,0
+NBR.US,D,19930513,000000,198.14,200.65,190.22,200.65,97400,0
+NBR.US,D,19930514,000000,195.64,203.57,195.64,200.65,11612,0
+NBR.US,D,19930517,000000,200.65,203.57,195.64,195.64,22529,0
+NBR.US,D,19930518,000000,195.64,195.64,192.71,195.64,4080,0
+NBR.US,D,19930519,000000,192.71,195.64,192.71,195.64,4555,0
+NBR.US,D,19930520,000000,195.64,195.64,192.71,195.64,2968,0
+NBR.US,D,19930521,000000,192.71,192.71,190.22,190.22,7609,0
+NBR.US,D,19930524,000000,190.22,195.64,190.22,195.64,4468,0
+NBR.US,D,19930525,000000,192.71,195.64,192.71,195.64,12307,0
+NBR.US,D,19930526,000000,192.71,200.65,192.71,200.65,13981,0
+NBR.US,D,19930527,000000,198.14,200.65,198.14,200.65,3519,0
+NBR.US,D,19930528,000000,200.65,200.65,195.64,198.14,3927,0
+NBR.US,D,19930601,000000,198.14,200.65,195.64,200.65,18574,0
+NBR.US,D,19930602,000000,200.65,219,200.65,216.5,37023,0
+NBR.US,D,19930603,000000,216.5,216.5,211.08,216.5,14388,0
+NBR.US,D,19930604,000000,216.5,216.5,213.58,216.5,10716,0
+NBR.US,D,19930607,000000,216.5,229.44,216.5,221.51,25090,0
+NBR.US,D,19930608,000000,221.51,221.51,213.58,213.58,7868,0
+NBR.US,D,19930609,000000,208.58,211.08,208.58,208.58,14988,0
+NBR.US,D,19930610,000000,208.58,219,208.58,219,15563,0
+NBR.US,D,19930611,000000,219,219,211.08,211.08,6981,0
+NBR.US,D,19930614,000000,211.08,211.08,206.07,211.08,5643,0
+NBR.US,D,19930615,000000,211.08,216.5,208.58,211.08,7005,0
+NBR.US,D,19930616,000000,211.08,211.08,208.58,208.58,1457,0
+NBR.US,D,19930617,000000,211.08,211.08,206.07,206.07,13017,0
+NBR.US,D,19930618,000000,208.58,219,208.58,219,19796,0
+NBR.US,D,19930621,000000,219,219,216.5,219,11838,0
+NBR.US,D,19930622,000000,219,219,216.5,219,8347,0
+NBR.US,D,19930623,000000,219,219,213.58,213.58,2268,0
+NBR.US,D,19930624,000000,213.58,213.58,211.08,213.58,3649,0
+NBR.US,D,19930625,000000,211.08,211.08,200.65,203.57,6751,0
+NBR.US,D,19930628,000000,206.07,208.58,203.57,203.57,11684,0
+NBR.US,D,19930629,000000,203.57,211.08,203.57,208.58,11967,0
+NBR.US,D,19930630,000000,208.58,211.08,208.58,211.08,6362,0
+NBR.US,D,19930701,000000,211.08,213.58,208.58,211.08,5763,0
+NBR.US,D,19930702,000000,208.58,208.58,198.14,203.57,8851,0
+NBR.US,D,19930706,000000,206.07,206.07,203.57,206.07,3078,0
+NBR.US,D,19930707,000000,206.07,206.07,198.14,198.14,8875,0
+NBR.US,D,19930708,000000,200.65,200.65,192.71,195.64,6242,0
+NBR.US,D,19930709,000000,195.64,198.14,195.64,198.14,3097,0
+NBR.US,D,19930712,000000,198.14,198.14,195.64,195.64,5231,0
+NBR.US,D,19930713,000000,195.64,198.14,195.64,198.14,3184,0
+NBR.US,D,19930714,000000,195.64,198.14,195.64,198.14,3908,0
+NBR.US,D,19930715,000000,198.14,198.14,192.71,192.71,2436,0
+NBR.US,D,19930716,000000,190.22,190.22,182.71,187.71,11516,0
+NBR.US,D,19930719,000000,187.71,187.71,182.71,185.22,10893,0
+NBR.US,D,19930720,000000,185.22,185.22,182.71,182.71,2397,0
+NBR.US,D,19930721,000000,185.22,187.71,185.22,187.71,3788,0
+NBR.US,D,19930722,000000,185.22,187.71,185.22,187.71,7441,0
+NBR.US,D,19930723,000000,185.22,185.22,182.71,185.22,5696,0
+NBR.US,D,19930726,000000,185.22,187.71,179.78,187.71,7499,0
+NBR.US,D,19930727,000000,187.71,195.64,187.71,192.71,3572,0
+NBR.US,D,19930728,000000,192.71,195.64,192.71,195.64,4694,0
+NBR.US,D,19930729,000000,195.64,195.64,192.71,195.64,5657,0
+NBR.US,D,19930730,000000,192.71,195.64,192.71,195.64,2968,0
+NBR.US,D,19930802,000000,195.64,195.64,192.71,195.64,2450,0
+NBR.US,D,19930803,000000,192.71,195.64,190.22,192.71,6405,0
+NBR.US,D,19930804,000000,195.64,195.64,192.71,195.64,2215,0
+NBR.US,D,19930805,000000,195.64,195.64,190.22,192.71,7911,0
+NBR.US,D,19930806,000000,192.71,198.14,192.71,195.64,7393,0
+NBR.US,D,19930809,000000,195.64,198.14,192.71,198.14,4138,0
+NBR.US,D,19930810,000000,198.14,200.65,198.14,200.65,10318,0
+NBR.US,D,19930811,000000,198.14,208.58,198.14,206.07,18919,0
+NBR.US,D,19930812,000000,206.07,206.07,200.65,203.57,6055,0
+NBR.US,D,19930813,000000,203.57,203.57,198.14,198.14,3984,0
+NBR.US,D,19930816,000000,198.14,206.07,198.14,203.57,4790,0
+NBR.US,D,19930817,000000,203.57,206.07,203.57,206.07,8381,0
+NBR.US,D,19930818,000000,203.57,206.07,203.57,206.07,4540,0
+NBR.US,D,19930819,000000,206.07,211.08,203.57,208.58,144319,0
+NBR.US,D,19930820,000000,211.08,211.08,206.07,206.07,6262,0
+NBR.US,D,19930823,000000,206.07,206.07,203.57,206.07,4320,0
+NBR.US,D,19930824,000000,203.57,211.08,200.65,208.58,30622,0
+NBR.US,D,19930825,000000,211.08,211.08,208.58,211.08,3212,0
+NBR.US,D,19930826,000000,206.07,208.58,206.07,206.07,15280,0
+NBR.US,D,19930827,000000,206.07,206.07,198.14,200.65,21642,0
+NBR.US,D,19930830,000000,203.57,206.07,203.57,206.07,13333,0
+NBR.US,D,19930831,000000,208.58,211.08,206.07,211.08,14877,0
+NBR.US,D,19930901,000000,211.08,213.58,206.07,211.08,11622,0
+NBR.US,D,19930902,000000,211.08,219,211.08,219,16920,0
+NBR.US,D,19930903,000000,219,219,213.58,216.5,3922,0
+NBR.US,D,19930907,000000,213.58,213.58,203.57,203.57,6008,0
+NBR.US,D,19930908,000000,203.57,203.57,198.14,198.14,10361,0
+NBR.US,D,19930909,000000,198.14,198.14,192.71,192.71,3768,0
+NBR.US,D,19930910,000000,195.64,195.64,182.71,185.22,15572,0
+NBR.US,D,19930913,000000,187.71,187.71,177.28,177.28,17792,0
+NBR.US,D,19930914,000000,179.78,182.71,166.86,177.28,24049,0
+NBR.US,D,19930915,000000,177.28,185.22,174.78,185.22,16627,0
+NBR.US,D,19930916,000000,185.22,185.22,182.71,185.22,4603,0
+NBR.US,D,19930917,000000,182.71,182.71,174.78,179.78,11195,0
+NBR.US,D,19930920,000000,179.78,179.78,177.28,179.78,3812,0
+NBR.US,D,19930921,000000,177.28,177.28,171.87,177.28,7805,0
+NBR.US,D,19930922,000000,174.78,182.71,174.78,182.71,12283,0
+NBR.US,D,19930923,000000,179.78,182.71,179.78,179.78,5154,0
+NBR.US,D,19930924,000000,179.78,185.22,179.78,179.78,7743,0
+NBR.US,D,19930927,000000,185.22,190.22,182.71,187.71,2675,0
+NBR.US,D,19930928,000000,187.71,190.22,185.22,187.71,4703,0
+NBR.US,D,19930929,000000,187.71,198.14,187.71,198.14,10490,0
+NBR.US,D,19930930,000000,198.14,198.14,195.64,195.64,1630,0
+NBR.US,D,19931001,000000,198.14,203.57,198.14,203.57,13765,0
+NBR.US,D,19931004,000000,203.57,206.07,203.57,203.57,5768,0
+NBR.US,D,19931005,000000,203.57,206.07,203.57,203.57,6736,0
+NBR.US,D,19931006,000000,203.57,206.07,203.57,206.07,5240,0
+NBR.US,D,19931007,000000,203.57,208.58,203.57,203.57,7662,0
+NBR.US,D,19931008,000000,203.57,203.57,192.71,192.71,7714,0
+NBR.US,D,19931011,000000,195.64,195.64,187.71,187.71,6861,0
+NBR.US,D,19931012,000000,190.22,190.22,185.22,187.71,5984,0
+NBR.US,D,19931013,000000,190.22,190.22,187.71,190.22,4857,0
+NBR.US,D,19931014,000000,187.71,190.22,182.71,187.71,11267,0
+NBR.US,D,19931015,000000,187.71,190.22,182.71,182.71,7781,0
+NBR.US,D,19931018,000000,185.22,185.22,179.78,182.71,9258,0
+NBR.US,D,19931019,000000,182.71,182.71,177.28,179.78,16023,0
+NBR.US,D,19931020,000000,179.78,182.71,177.28,179.78,10289,0
+NBR.US,D,19931021,000000,179.78,179.78,174.78,179.78,8644,0
+NBR.US,D,19931022,000000,179.78,182.71,179.78,182.71,3193,0
+NBR.US,D,19931025,000000,182.71,182.71,169.36,174.78,8151,0
+NBR.US,D,19931026,000000,171.87,174.78,169.36,171.87,7628,0
+NBR.US,D,19931027,000000,171.87,179.78,171.87,177.28,20070,0
+NBR.US,D,19931028,000000,177.28,182.71,177.28,182.71,10068,0
+NBR.US,D,19931029,000000,182.71,182.71,179.78,182.71,6597,0
+NBR.US,D,19931101,000000,179.78,182.71,177.28,177.28,4123,0
+NBR.US,D,19931102,000000,179.78,179.78,177.28,177.28,15266,0
+NBR.US,D,19931103,000000,177.28,179.78,174.78,177.28,2671,0
+NBR.US,D,19931104,000000,177.28,179.78,171.87,171.87,8184,0
+NBR.US,D,19931105,000000,171.87,174.78,169.36,171.87,2532,0
+NBR.US,D,19931108,000000,169.36,174.78,166.86,174.78,10179,0
+NBR.US,D,19931109,000000,174.78,182.71,174.78,177.28,4550,0
+NBR.US,D,19931110,000000,177.28,177.28,171.87,171.87,7235,0
+NBR.US,D,19931111,000000,171.87,174.78,171.87,174.78,3677,0
+NBR.US,D,19931112,000000,171.87,174.78,169.36,174.78,3893,0
+NBR.US,D,19931115,000000,171.87,174.78,169.36,174.78,3409,0
+NBR.US,D,19931116,000000,174.78,174.78,169.36,171.87,6837,0
+NBR.US,D,19931117,000000,171.87,171.87,166.86,169.36,7743,0
+NBR.US,D,19931118,000000,169.36,169.36,164.34,166.86,7911,0
+NBR.US,D,19931119,000000,166.86,169.36,164.34,169.36,3227,0
+NBR.US,D,19931122,000000,166.86,169.36,164.34,169.36,4147,0
+NBR.US,D,19931123,000000,166.86,166.86,156.42,164.34,19629,0
+NBR.US,D,19931124,000000,161.85,164.34,161.85,161.85,1971,0
+NBR.US,D,19931126,000000,158.93,158.93,153.92,153.92,2167,0
+NBR.US,D,19931129,000000,151.03,153.92,143.51,143.51,17816,0
+NBR.US,D,19931130,000000,143.51,143.51,138.07,141,23354,0
+NBR.US,D,19931201,000000,141,141,135.56,141,21460,0
+NBR.US,D,19931202,000000,141,146,138.07,146,13300,0
+NBR.US,D,19931203,000000,146,151.03,143.51,143.51,25785,0
+NBR.US,D,19931206,000000,143.51,146,141,143.51,12010,0
+NBR.US,D,19931207,000000,143.51,146,141,146,5936,0
+NBR.US,D,19931208,000000,143.51,143.51,135.56,141,16589,0
+NBR.US,D,19931209,000000,138.07,138.07,133.08,135.56,18253,0
+NBR.US,D,19931210,000000,135.56,138.07,133.08,138.07,12960,0
+NBR.US,D,19931213,000000,141,146,141,143.51,11449,0
+NBR.US,D,19931214,000000,143.51,143.51,133.08,133.08,19365,0
+NBR.US,D,19931215,000000,135.56,138.07,135.56,138.07,5399,0
+NBR.US,D,19931216,000000,138.07,138.07,133.08,133.08,8285,0
+NBR.US,D,19931217,000000,135.56,135.56,130.16,130.16,10730,0
+NBR.US,D,19931220,000000,130.16,133.08,127.65,130.16,12034,0
+NBR.US,D,19931221,000000,133.08,138.07,130.16,135.56,12106,0
+NBR.US,D,19931222,000000,138.07,143.51,138.07,141,9330,0
+NBR.US,D,19931223,000000,143.51,146,138.07,141,15309,0
+NBR.US,D,19931227,000000,141,143.51,141,143.51,8769,0
+NBR.US,D,19931228,000000,143.51,148.5,143.51,143.51,13108,0
+NBR.US,D,19931229,000000,146,151.03,143.51,151.03,12480,0
+NBR.US,D,19931230,000000,151.03,153.92,148.5,148.5,8203,0
+NBR.US,D,19931231,000000,151.03,169.36,146,169.36,18411,0
+NBR.US,D,19940103,000000,161.85,161.85,156.42,158.93,7518,0
+NBR.US,D,19940104,000000,158.93,158.93,153.92,156.42,7062,0
+NBR.US,D,19940105,000000,156.42,164.34,156.42,161.85,12293,0
+NBR.US,D,19940106,000000,164.34,164.34,158.93,161.85,8505,0
+NBR.US,D,19940107,000000,158.93,161.85,158.93,158.93,5586,0
+NBR.US,D,19940110,000000,161.85,161.85,156.42,156.42,5979,0
+NBR.US,D,19940111,000000,158.93,158.93,156.42,158.93,4094,0
+NBR.US,D,19940112,000000,156.42,158.93,153.92,153.92,4320,0
+NBR.US,D,19940113,000000,153.92,156.42,151.03,151.03,5322,0
+NBR.US,D,19940114,000000,151.03,151.03,146,148.5,4871,0
+NBR.US,D,19940117,000000,148.5,151.03,146,151.03,5370,0
+NBR.US,D,19940118,000000,151.03,151.03,148.5,148.5,7053,0
+NBR.US,D,19940119,000000,151.03,151.03,148.5,148.5,8170,0
+NBR.US,D,19940120,000000,148.5,148.5,146,148.5,5926,0
+NBR.US,D,19940121,000000,146,148.5,143.51,146,6736,0
+NBR.US,D,19940124,000000,146,146,141,143.51,5566,0
+NBR.US,D,19940125,000000,143.51,143.51,141,141,19034,0
+NBR.US,D,19940126,000000,143.51,148.5,141,146,10572,0
+NBR.US,D,19940127,000000,146,151.03,146,151.03,15064,0
+NBR.US,D,19940128,000000,151.03,158.93,148.5,156.42,9551,0
+NBR.US,D,19940131,000000,158.93,164.34,156.42,158.93,15587,0
+NBR.US,D,19940201,000000,156.42,156.42,151.03,156.42,7499,0
+NBR.US,D,19940202,000000,156.42,164.34,156.42,164.34,11962,0
+NBR.US,D,19940203,000000,161.85,161.85,156.42,156.42,5998,0
+NBR.US,D,19940204,000000,156.42,161.85,146,148.5,8875,0
+NBR.US,D,19940207,000000,146,148.5,146,148.5,23143,0
+NBR.US,D,19940208,000000,148.5,148.5,141,146,9613,0
+NBR.US,D,19940209,000000,146,148.5,146,146,3744,0
+NBR.US,D,19940210,000000,146,146,143.51,143.51,2891,0
+NBR.US,D,19940211,000000,146,146,143.51,146,1510,0
+NBR.US,D,19940214,000000,146,146,141,141,15093,0
+NBR.US,D,19940215,000000,141,143.51,141,141,5322,0
+NBR.US,D,19940216,000000,143.51,146,138.07,138.07,12499,0
+NBR.US,D,19940217,000000,141,143.51,135.56,141,18262,0
+NBR.US,D,19940218,000000,141,141,138.07,141,6453,0
+NBR.US,D,19940222,000000,143.51,143.51,141,141,3984,0
+NBR.US,D,19940223,000000,141,141,138.07,138.07,6338,0
+NBR.US,D,19940224,000000,138.07,138.07,133.08,135.56,21460,0
+NBR.US,D,19940225,000000,141,141,135.56,141,7010,0
+NBR.US,D,19940228,000000,141,141,138.07,138.07,4329,0
+NBR.US,D,19940301,000000,141,143.51,138.07,143.51,5907,0
+NBR.US,D,19940302,000000,141,148.5,141,148.5,6338,0
+NBR.US,D,19940303,000000,148.5,151.03,146,148.5,3495,0
+NBR.US,D,19940304,000000,148.5,151.03,141,143.51,17543,0
+NBR.US,D,19940307,000000,143.51,148.5,143.51,146,6290,0
+NBR.US,D,19940308,000000,143.51,143.51,138.07,141,11890,0
+NBR.US,D,19940309,000000,143.51,143.51,138.07,141,7158,0
+NBR.US,D,19940310,000000,138.07,141,135.56,135.56,6808,0
+NBR.US,D,19940311,000000,135.56,141,135.56,138.07,5533,0
+NBR.US,D,19940314,000000,141,146,141,143.51,4473,0
+NBR.US,D,19940315,000000,146,153.92,143.51,153.92,6779,0
+NBR.US,D,19940316,000000,153.92,153.92,148.5,153.92,13084,0
+NBR.US,D,19940317,000000,153.92,156.42,153.92,156.42,10231,0
+NBR.US,D,19940318,000000,161.85,161.85,156.42,161.85,10534,0
+NBR.US,D,19940321,000000,158.93,158.93,153.92,153.92,5140,0
+NBR.US,D,19940322,000000,153.92,158.93,153.92,153.92,9742,0
+NBR.US,D,19940323,000000,153.92,153.92,146,146,5979,0
+NBR.US,D,19940324,000000,151.03,151.03,146,146,15927,0
+NBR.US,D,19940325,000000,146,148.5,143.51,146,5336,0
+NBR.US,D,19940328,000000,146,146,141,143.51,5274,0
+NBR.US,D,19940329,000000,143.51,146,141,141,9076,0
+NBR.US,D,19940330,000000,141,141,133.08,133.08,7767,0
+NBR.US,D,19940331,000000,133.08,138.07,130.16,138.07,8021,0
+NBR.US,D,19940404,000000,133.08,138.07,130.16,135.56,13942,0
+NBR.US,D,19940405,000000,138.07,141,135.56,138.07,5236,0
+NBR.US,D,19940406,000000,138.07,138.07,130.16,133.08,14623,0
+NBR.US,D,19940407,000000,135.56,138.07,133.08,133.08,11914,0
+NBR.US,D,19940408,000000,130.16,133.08,130.16,133.08,9100,0
+NBR.US,D,19940411,000000,133.08,135.56,133.08,135.56,18142,0
+NBR.US,D,19940412,000000,135.56,138.07,133.08,135.56,13755,0
+NBR.US,D,19940413,000000,133.08,141,133.08,138.07,5480,0
+NBR.US,D,19940414,000000,141,141,138.07,141,1688,0
+NBR.US,D,19940415,000000,141,146,138.07,143.51,9412,0
+NBR.US,D,19940418,000000,143.51,143.51,141,143.51,5859,0
+NBR.US,D,19940419,000000,143.51,143.51,135.56,135.56,5149,0
+NBR.US,D,19940420,000000,138.07,138.07,133.08,133.08,2671,0
+NBR.US,D,19940421,000000,135.56,141,135.56,141,3126,0
+NBR.US,D,19940422,000000,138.07,146,138.07,146,2507,0
+NBR.US,D,19940425,000000,146,146,141,143.51,3735,0
+NBR.US,D,19940426,000000,141,146,141,146,5197,0
+NBR.US,D,19940428,000000,143.51,146,141,146,7029,0
+NBR.US,D,19940429,000000,143.51,146,141,146,4392,0
+NBR.US,D,19940502,000000,146,146,141,143.51,6041,0
+NBR.US,D,19940503,000000,141,146,141,146,4214,0
+NBR.US,D,19940504,000000,143.51,146,143.51,143.51,1865,0
+NBR.US,D,19940505,000000,143.51,143.51,138.07,138.07,27482,0
+NBR.US,D,19940506,000000,138.07,141,138.07,141,6180,0
+NBR.US,D,19940509,000000,138.07,141,138.07,141,4770,0
+NBR.US,D,19940510,000000,138.07,141,133.08,135.56,29376,0
+NBR.US,D,19940511,000000,135.56,135.56,130.16,135.56,6041,0
+NBR.US,D,19940512,000000,135.56,135.56,127.65,133.08,12389,0
+NBR.US,D,19940513,000000,130.16,135.56,130.16,130.16,8832,0
+NBR.US,D,19940516,000000,130.16,133.08,127.65,130.16,12667,0
+NBR.US,D,19940517,000000,133.08,133.08,130.16,133.08,3265,0
+NBR.US,D,19940518,000000,133.08,135.56,130.16,133.08,3318,0
+NBR.US,D,19940519,000000,133.08,138.07,133.08,138.07,3869,0
+NBR.US,D,19940520,000000,138.07,138.07,133.08,135.56,4430,0
+NBR.US,D,19940523,000000,138.07,138.07,133.08,135.56,2172,0
+NBR.US,D,19940524,000000,135.56,141,135.56,138.07,5624,0
+NBR.US,D,19940525,000000,138.07,141,135.56,138.07,7944,0
+NBR.US,D,19940526,000000,138.07,141,138.07,141,9623,0
+NBR.US,D,19940527,000000,138.07,141,138.07,138.07,1645,0
+NBR.US,D,19940531,000000,138.07,141,138.07,141,2603,0
+NBR.US,D,19940601,000000,138.07,138.07,135.56,135.56,4440,0
+NBR.US,D,19940602,000000,138.07,141,138.07,141,2239,0
+NBR.US,D,19940603,000000,138.07,141,138.07,141,9546,0
+NBR.US,D,19940606,000000,138.07,143.51,138.07,141,5811,0
+NBR.US,D,19940607,000000,143.51,143.51,141,143.51,3711,0
+NBR.US,D,19940608,000000,143.51,143.51,141,143.51,12221,0
+NBR.US,D,19940609,000000,143.51,143.51,141,143.51,1501,0
+NBR.US,D,19940610,000000,141,144.74,141,143.51,3893,0
+NBR.US,D,19940613,000000,141,143.51,141,143.51,4670,0
+NBR.US,D,19940614,000000,143.51,143.51,141,143.51,8007,0
+NBR.US,D,19940615,000000,143.51,143.51,138.07,141,22510,0
+NBR.US,D,19940616,000000,138.07,148.5,138.07,148.5,24572,0
+NBR.US,D,19940617,000000,148.5,151.03,146,151.03,13693,0
+NBR.US,D,19940620,000000,151.03,156.42,146,156.42,13262,0
+NBR.US,D,19940621,000000,153.92,153.92,146,151.03,8266,0
+NBR.US,D,19940622,000000,148.5,153.92,148.5,153.92,5844,0
+NBR.US,D,19940623,000000,151.03,151.03,146,146,5427,0
+NBR.US,D,19940624,000000,146,148.5,143.51,146,7019,0
+NBR.US,D,19940627,000000,146,148.5,146,146,2704,0
+NBR.US,D,19940628,000000,146,146,143.51,143.51,1112,0
+NBR.US,D,19940629,000000,146,153.92,146,151.03,4277,0
+NBR.US,D,19940630,000000,151.03,153.92,151.03,153.92,9148,0
+NBR.US,D,19940701,000000,151.03,153.92,148.5,151.03,3999,0
+NBR.US,D,19940705,000000,148.5,151.03,148.5,151.03,9450,0
+NBR.US,D,19940706,000000,148.5,153.92,148.5,153.92,6492,0
+NBR.US,D,19940707,000000,151.03,151.03,143.51,146,13717,0
+NBR.US,D,19940708,000000,146,146,143.51,143.51,5221,0
+NBR.US,D,19940711,000000,143.51,146,143.51,143.51,2575,0
+NBR.US,D,19940712,000000,141,146,141,146,17394,0
+NBR.US,D,19940713,000000,146,146,143.51,146,3193,0
+NBR.US,D,19940714,000000,143.51,148.5,143.51,146,2177,0
+NBR.US,D,19940715,000000,143.51,148.5,143.51,148.5,4900,0
+NBR.US,D,19940718,000000,148.5,148.5,146,146,2186,0
+NBR.US,D,19940719,000000,146,148.5,143.51,146,3644,0
+NBR.US,D,19940720,000000,143.51,148.5,143.51,148.5,2886,0
+NBR.US,D,19940721,000000,148.5,148.5,143.51,146,5485,0
+NBR.US,D,19940722,000000,146,146,143.51,146,3653,0
+NBR.US,D,19940725,000000,143.51,143.51,141,141,14340,0
+NBR.US,D,19940726,000000,141,143.51,141,143.51,2292,0
+NBR.US,D,19940727,000000,141,143.51,138.07,141,6501,0
+NBR.US,D,19940728,000000,141,143.51,138.07,138.07,3140,0
+NBR.US,D,19940729,000000,138.07,143.51,138.07,143.51,1266,0
+NBR.US,D,19940801,000000,141,143.51,141,143.51,5255,0
+NBR.US,D,19940802,000000,143.51,143.51,141,143.51,3059,0
+NBR.US,D,19940803,000000,143.51,143.51,141,141,4186,0
+NBR.US,D,19940804,000000,141,143.51,138.07,141,4234,0
+NBR.US,D,19940805,000000,138.07,141,135.56,135.56,5101,0
+NBR.US,D,19940808,000000,138.07,141,138.07,141,4699,0
+NBR.US,D,19940809,000000,141,141,135.56,138.07,5811,0
+NBR.US,D,19940810,000000,138.07,138.07,135.56,135.56,37368,0
+NBR.US,D,19940811,000000,133.08,135.56,130.16,135.56,4205,0
+NBR.US,D,19940812,000000,135.56,135.56,133.08,133.08,9181,0
+NBR.US,D,19940815,000000,133.08,135.56,133.08,135.56,47777,0
+NBR.US,D,19940816,000000,135.56,138.07,135.56,135.56,20266,0
+NBR.US,D,19940817,000000,135.56,135.56,133.08,135.56,4862,0
+NBR.US,D,19940818,000000,135.56,135.56,130.16,130.16,12010,0
+NBR.US,D,19940819,000000,130.16,133.08,130.16,133.08,6343,0
+NBR.US,D,19940822,000000,133.08,133.08,130.16,130.16,8597,0
+NBR.US,D,19940823,000000,133.08,133.08,127.65,130.16,8433,0
+NBR.US,D,19940824,000000,130.16,130.16,127.65,130.16,13353,0
+NBR.US,D,19940825,000000,127.65,127.65,120.14,122.64,15582,0
+NBR.US,D,19940826,000000,120.14,125.15,120.14,125.15,10428,0
+NBR.US,D,19940829,000000,125.15,127.65,122.64,125.15,15227,0
+NBR.US,D,19940830,000000,125.15,130.16,125.15,130.16,16488,0
+NBR.US,D,19940831,000000,130.16,133.08,130.16,133.08,19979,0
+NBR.US,D,19940901,000000,130.16,133.08,130.16,133.08,27113,0
+NBR.US,D,19940902,000000,130.16,133.08,130.16,133.08,9081,0
+NBR.US,D,19940906,000000,133.08,133.08,127.65,130.16,7321,0
+NBR.US,D,19940907,000000,130.16,130.16,127.65,130.16,17246,0
+NBR.US,D,19940908,000000,130.16,133.08,130.16,133.08,8716,0
+NBR.US,D,19940909,000000,130.16,130.16,127.65,130.16,5744,0
+NBR.US,D,19940912,000000,127.65,130.16,127.65,127.65,7034,0
+NBR.US,D,19940913,000000,127.65,135.56,127.65,133.08,33408,0
+NBR.US,D,19940914,000000,133.08,135.56,130.16,133.08,17998,0
+NBR.US,D,19940915,000000,133.08,135.56,133.08,135.56,8827,0
+NBR.US,D,19940916,000000,135.56,135.56,133.08,133.08,8889,0
+NBR.US,D,19940919,000000,135.56,135.56,133.08,133.08,5116,0
+NBR.US,D,19940920,000000,135.56,135.56,133.08,135.56,10567,0
+NBR.US,D,19940921,000000,133.08,133.08,130.16,130.16,8424,0
+NBR.US,D,19940922,000000,130.16,133.08,127.65,130.16,16459,0
+NBR.US,D,19940923,000000,127.65,127.65,122.64,125.15,8060,0
+NBR.US,D,19940926,000000,125.15,127.65,125.15,125.15,5696,0
+NBR.US,D,19940927,000000,125.15,125.15,122.64,122.64,4368,0
+NBR.US,D,19940928,000000,125.15,130.16,125.15,130.16,15256,0
+NBR.US,D,19940929,000000,127.65,130.16,125.15,127.65,5461,0
+NBR.US,D,19940930,000000,127.65,130.16,125.15,127.65,9263,0
+NBR.US,D,19941003,000000,130.16,133.08,127.65,133.08,14925,0
+NBR.US,D,19941004,000000,133.08,133.08,130.16,130.16,2138,0
+NBR.US,D,19941005,000000,130.16,130.16,127.65,127.65,8692,0
+NBR.US,D,19941006,000000,127.65,135.56,127.65,133.08,18636,0
+NBR.US,D,19941007,000000,133.08,135.56,133.08,135.56,12849,0
+NBR.US,D,19941010,000000,138.07,138.07,133.08,133.08,2714,0
+NBR.US,D,19941011,000000,135.56,135.56,133.08,135.56,6544,0
+NBR.US,D,19941012,000000,135.56,141,135.56,135.56,18804,0
+NBR.US,D,19941013,000000,135.56,138.07,133.08,135.56,5753,0
+NBR.US,D,19941014,000000,135.56,135.56,133.08,133.08,4286,0
+NBR.US,D,19941017,000000,133.08,135.56,133.08,133.08,3078,0
+NBR.US,D,19941018,000000,133.08,135.56,130.16,133.08,4152,0
+NBR.US,D,19941019,000000,133.08,138.07,130.16,138.07,4349,0
+NBR.US,D,19941020,000000,135.56,143.51,135.56,141,9009,0
+NBR.US,D,19941021,000000,141,146,138.07,146,16330,0
+NBR.US,D,19941024,000000,141,141,138.07,141,3912,0
+NBR.US,D,19941025,000000,135.56,141,135.56,138.07,5605,0
+NBR.US,D,19941026,000000,138.07,141,133.08,141,8040,0
+NBR.US,D,19941027,000000,141,148.5,138.07,148.5,20036,0
+NBR.US,D,19941028,000000,148.5,156.42,148.5,156.42,39957,0
+NBR.US,D,19941031,000000,156.42,156.42,151.03,153.92,10510,0
+NBR.US,D,19941101,000000,151.03,156.42,151.03,156.42,16359,0
+NBR.US,D,19941102,000000,156.42,156.42,153.92,153.92,11876,0
+NBR.US,D,19941103,000000,156.42,158.93,153.92,158.93,12044,0
+NBR.US,D,19941104,000000,158.93,158.93,153.92,153.92,17658,0
+NBR.US,D,19941107,000000,153.92,156.42,151.03,151.03,8668,0
+NBR.US,D,19941108,000000,151.03,151.03,148.5,148.5,17519,0
+NBR.US,D,19941109,000000,151.03,153.92,148.5,153.92,10179,0
+NBR.US,D,19941110,000000,151.03,153.92,151.03,153.92,6185,0
+NBR.US,D,19941111,000000,153.92,153.92,151.03,153.92,12619,0
+NBR.US,D,19941114,000000,153.92,153.92,151.03,151.03,2484,0
+NBR.US,D,19941115,000000,153.92,153.92,151.03,153.92,9623,0
+NBR.US,D,19941116,000000,153.92,156.42,153.92,156.42,10313,0
+NBR.US,D,19941117,000000,156.42,156.42,153.92,156.42,17466,0
+NBR.US,D,19941118,000000,156.42,158.93,153.92,156.42,12739,0
+NBR.US,D,19941121,000000,156.42,158.93,153.92,156.42,2551,0
+NBR.US,D,19941122,000000,153.92,158.93,153.92,156.42,10255,0
+NBR.US,D,19941123,000000,156.42,158.93,153.92,158.93,9009,0
+NBR.US,D,19941125,000000,161.85,164.34,161.85,161.85,10169,0
+NBR.US,D,19941128,000000,164.34,164.34,158.93,161.85,13645,0
+NBR.US,D,19941129,000000,161.85,161.85,156.42,156.42,1649,0
+NBR.US,D,19941130,000000,156.42,158.93,151.03,151.03,8975,0
+NBR.US,D,19941201,000000,153.92,153.92,143.51,143.51,21350,0
+NBR.US,D,19941202,000000,143.51,146,143.51,146,4794,0
+NBR.US,D,19941205,000000,146,146,143.51,143.51,6386,0
+NBR.US,D,19941206,000000,143.51,146,143.51,146,3610,0
+NBR.US,D,19941207,000000,143.51,146,143.51,146,6727,0
+NBR.US,D,19941208,000000,143.51,146,138.07,141,11809,0
+NBR.US,D,19941209,000000,138.07,146,138.07,141,13185,0
+NBR.US,D,19941212,000000,138.07,141,138.07,138.07,1266,0
+NBR.US,D,19941213,000000,138.07,141,135.56,138.07,1582,0
+NBR.US,D,19941214,000000,138.07,138.07,133.08,135.56,17505,0
+NBR.US,D,19941215,000000,135.56,135.56,133.08,135.56,19777,0
+NBR.US,D,19941216,000000,138.07,138.07,133.08,135.56,12322,0
+NBR.US,D,19941219,000000,135.56,135.56,133.08,135.56,4699,0
+NBR.US,D,19941220,000000,135.56,135.56,130.16,135.56,7839,0
+NBR.US,D,19941221,000000,135.56,138.07,133.08,138.07,3673,0
+NBR.US,D,19941222,000000,138.07,138.07,130.16,133.08,13151,0
+NBR.US,D,19941223,000000,135.56,135.56,133.08,133.08,11699,0
+NBR.US,D,19941227,000000,133.08,133.08,130.16,130.16,11468,0
+NBR.US,D,19941228,000000,130.16,133.08,125.15,133.08,11027,0
+NBR.US,D,19941229,000000,133.08,141,130.16,138.07,18272,0
+NBR.US,D,19941230,000000,138.07,141,135.56,135.56,23924,0
+NBR.US,D,19950103,000000,141,143.51,138.07,138.07,13554,0
+NBR.US,D,19950104,000000,141,143.51,138.07,143.51,8362,0
+NBR.US,D,19950105,000000,141,143.51,135.56,138.07,48357,0
+NBR.US,D,19950106,000000,141,141,135.56,138.07,4373,0
+NBR.US,D,19950109,000000,138.07,141,135.56,135.56,7738,0
+NBR.US,D,19950110,000000,135.56,135.56,130.16,133.08,7326,0
+NBR.US,D,19950111,000000,133.08,135.56,133.08,133.08,8496,0
+NBR.US,D,19950112,000000,135.56,135.56,133.08,135.56,2781,0
+NBR.US,D,19950113,000000,133.08,135.56,130.16,130.16,6334,0
+NBR.US,D,19950116,000000,130.16,135.56,130.16,135.56,2273,0
+NBR.US,D,19950117,000000,135.56,135.56,133.08,135.56,3706,0
+NBR.US,D,19950118,000000,135.56,135.56,130.16,133.08,3701,0
+NBR.US,D,19950119,000000,133.08,135.56,130.16,133.08,3284,0
+NBR.US,D,19950120,000000,133.08,135.56,133.08,133.08,3318,0
+NBR.US,D,19950123,000000,130.16,135.56,127.65,130.16,14000,0
+NBR.US,D,19950124,000000,133.08,135.56,130.16,133.08,4550,0
+NBR.US,D,19950125,000000,133.08,138.07,133.08,135.56,13444,0
+NBR.US,D,19950126,000000,135.56,141,135.56,138.07,7177,0
+NBR.US,D,19950127,000000,141,141,135.56,138.07,12509,0
+NBR.US,D,19950130,000000,135.56,135.56,133.08,133.08,4138,0
+NBR.US,D,19950131,000000,135.56,138.07,133.08,135.56,10049,0
+NBR.US,D,19950201,000000,135.56,138.07,133.08,133.08,7451,0
+NBR.US,D,19950202,000000,133.08,138.07,133.08,133.08,2344,0
+NBR.US,D,19950203,000000,130.16,133.08,130.16,130.16,6055,0
+NBR.US,D,19950206,000000,130.16,133.08,130.16,130.16,3207,0
+NBR.US,D,19950207,000000,133.08,133.08,127.65,133.08,8999,0
+NBR.US,D,19950208,000000,135.56,138.07,133.08,133.08,5897,0
+NBR.US,D,19950209,000000,133.08,138.07,133.08,135.56,4632,0
+NBR.US,D,19950210,000000,135.56,138.07,133.08,135.56,5336,0
+NBR.US,D,19950213,000000,134.32,135.56,127.65,127.65,4794,0
+NBR.US,D,19950214,000000,130.16,130.16,127.65,130.16,9191,0
+NBR.US,D,19950215,000000,130.16,133.08,127.65,133.08,4277,0
+NBR.US,D,19950216,000000,130.16,133.08,127.65,133.08,3116,0
+NBR.US,D,19950217,000000,130.16,133.08,130.16,130.16,7168,0
+NBR.US,D,19950221,000000,135.56,135.56,133.08,133.08,3697,0
+NBR.US,D,19950222,000000,135.56,135.56,133.08,135.56,5331,0
+NBR.US,D,19950223,000000,135.56,135.56,130.16,135.56,7240,0
+NBR.US,D,19950224,000000,133.08,135.56,130.16,133.08,12696,0
+NBR.US,D,19950227,000000,133.08,138.07,133.08,135.56,3356,0
+NBR.US,D,19950228,000000,135.56,141,135.56,141,8688,0
+NBR.US,D,19950301,000000,135.56,138.07,135.56,135.56,13679,0
+NBR.US,D,19950302,000000,135.56,138.07,135.56,138.07,8261,0
+NBR.US,D,19950303,000000,138.07,143.51,138.07,143.51,4886,0
+NBR.US,D,19950306,000000,143.51,146,141,143.51,15256,0
+NBR.US,D,19950307,000000,143.51,146,143.51,146,14220,0
+NBR.US,D,19950308,000000,146,146,141,141,5701,0
+NBR.US,D,19950309,000000,141,146,141,143.51,3874,0
+NBR.US,D,19950310,000000,146,146,143.51,146,12029,0
+NBR.US,D,19950313,000000,146,151.03,146,148.5,13372,0
+NBR.US,D,19950314,000000,151.03,153.92,151.03,153.92,5696,0
+NBR.US,D,19950315,000000,151.03,153.92,151.03,153.92,8285,0
+NBR.US,D,19950316,000000,151.03,151.03,148.5,148.5,2776,0
+NBR.US,D,19950317,000000,148.5,151.03,146,146,7719,0
+NBR.US,D,19950320,000000,148.5,148.5,146,148.5,4099,0
+NBR.US,D,19950321,000000,148.5,148.5,146,146,2081,0
+NBR.US,D,19950322,000000,146,146,143.51,146,4118,0
+NBR.US,D,19950323,000000,146,148.5,146,146,4593,0
+NBR.US,D,19950324,000000,148.5,148.5,143.51,146,9181,0
+NBR.US,D,19950327,000000,146,146,143.51,146,3783,0
+NBR.US,D,19950328,000000,143.51,146,143.51,143.51,13041,0
+NBR.US,D,19950329,000000,143.51,146,143.51,146,11823,0
+NBR.US,D,19950330,000000,146,156.42,146,153.92,18770,0
+NBR.US,D,19950331,000000,153.92,156.42,151.03,156.42,6372,0
+NBR.US,D,19950403,000000,156.42,158.93,153.92,156.42,13396,0
+NBR.US,D,19950404,000000,158.93,160.6,156.42,156.42,12864,0
+NBR.US,D,19950405,000000,158.93,161.85,153.92,158.93,25267,0
+NBR.US,D,19950406,000000,158.93,164.34,156.42,158.93,17859,0
+NBR.US,D,19950407,000000,156.42,158.93,156.42,156.42,4253,0
+NBR.US,D,19950410,000000,156.42,158.93,156.42,156.42,2762,0
+NBR.US,D,19950411,000000,158.93,158.93,153.92,156.42,3725,0
+NBR.US,D,19950412,000000,153.92,158.93,153.92,156.42,5547,0
+NBR.US,D,19950413,000000,156.42,171.87,156.42,169.36,22275,0
+NBR.US,D,19950417,000000,169.36,179.78,164.34,164.34,37915,0
+NBR.US,D,19950418,000000,166.86,169.36,164.34,164.34,2795,0
+NBR.US,D,19950419,000000,166.86,166.86,162.67,164.34,4703,0
+NBR.US,D,19950420,000000,164.34,176.04,164.34,173.54,16297,0
+NBR.US,D,19950421,000000,173.54,177.28,171.87,173.54,9766,0
+NBR.US,D,19950424,000000,173.54,177.28,171.87,176.04,8045,0
+NBR.US,D,19950425,000000,176.04,176.04,173.54,176.04,7029,0
+NBR.US,D,19950426,000000,176.04,179.78,173.54,179.78,23555,0
+NBR.US,D,19950427,000000,179.78,196.9,178.54,196.9,58823,0
+NBR.US,D,19950428,000000,194.4,198.14,194.4,196.9,44488,0
+NBR.US,D,19950501,000000,198.14,198.14,195.64,196.9,16819,0
+NBR.US,D,19950502,000000,196.9,198.14,195.64,195.64,15122,0
+NBR.US,D,19950503,000000,196.9,196.9,185.22,185.22,19753,0
+NBR.US,D,19950504,000000,187.71,188.96,186.47,187.71,15117,0
+NBR.US,D,19950505,000000,187.71,187.71,182.71,182.71,4008,0
+NBR.US,D,19950508,000000,185.22,185.22,177.28,177.28,7638,0
+NBR.US,D,19950509,000000,181.02,185.22,181.02,181.02,16996,0
+NBR.US,D,19950510,000000,181.02,182.71,177.28,178.54,9349,0
+NBR.US,D,19950511,000000,177.28,178.54,174.78,177.28,17912,0
+NBR.US,D,19950512,000000,177.28,179.78,177.28,179.78,10586,0
+NBR.US,D,19950515,000000,178.54,185.22,178.54,185.22,5005,0
+NBR.US,D,19950516,000000,186.47,188.96,185.22,188.96,10001,0
+NBR.US,D,19950517,000000,187.71,187.71,185.22,187.71,4272,0
+NBR.US,D,19950518,000000,186.47,186.47,183.96,186.47,3059,0
+NBR.US,D,19950519,000000,182.71,183.96,181.02,182.71,4018,0
+NBR.US,D,19950522,000000,183.96,188.96,183.96,188.96,17907,0
+NBR.US,D,19950523,000000,188.96,192.71,187.71,192.71,14499,0
+NBR.US,D,19950524,000000,191.48,191.48,187.71,187.71,4109,0
+NBR.US,D,19950525,000000,187.71,188.96,186.47,186.47,7642,0
+NBR.US,D,19950526,000000,185.22,186.47,185.22,185.22,1203,0
+NBR.US,D,19950530,000000,185.22,185.22,179.78,179.78,4373,0
+NBR.US,D,19950531,000000,181.02,182.71,179.78,179.78,8414,0
+NBR.US,D,19950601,000000,182.71,185.22,179.78,182.71,5442,0
+NBR.US,D,19950602,000000,178.54,187.71,178.54,187.71,8021,0
+NBR.US,D,19950605,000000,190.22,191.48,186.47,190.22,10629,0
+NBR.US,D,19950606,000000,188.96,190.22,186.47,187.71,2790,0
+NBR.US,D,19950607,000000,187.71,187.71,182.71,183.96,2800,0
+NBR.US,D,19950608,000000,183.96,187.71,182.71,185.22,6065,0
+NBR.US,D,19950609,000000,183.96,187.71,182.71,186.47,1381,0
+NBR.US,D,19950612,000000,185.22,188.96,185.22,188.96,3663,0
+NBR.US,D,19950613,000000,190.22,191.48,187.71,188.96,5207,0
+NBR.US,D,19950614,000000,190.22,198.14,190.22,195.64,21307,0
+NBR.US,D,19950615,000000,198.14,200.65,194.4,196.9,20228,0
+NBR.US,D,19950616,000000,198.14,199.4,194.4,199.4,8261,0
+NBR.US,D,19950619,000000,198.14,201.9,196.9,198.14,13712,0
+NBR.US,D,19950620,000000,198.14,198.14,190.22,192.71,8985,0
+NBR.US,D,19950621,000000,192.71,192.71,181.02,181.02,11497,0
+NBR.US,D,19950622,000000,177.28,177.28,161.85,170.61,26211,0
+NBR.US,D,19950623,000000,169.36,176.04,169.36,174.78,11267,0
+NBR.US,D,19950626,000000,174.78,176.04,170.61,171.87,6923,0
+NBR.US,D,19950627,000000,171.87,176.04,171.87,174.78,4291,0
+NBR.US,D,19950628,000000,176.04,176.04,173.54,174.78,4238,0
+NBR.US,D,19950629,000000,173.54,177.28,171.87,174.78,10505,0
+NBR.US,D,19950630,000000,173.54,177.28,171.87,176.04,7935,0
+NBR.US,D,19950703,000000,171.87,174.78,171.87,174.78,2843,0
+NBR.US,D,19950705,000000,173.54,177.28,173.54,173.54,5442,0
+NBR.US,D,19950706,000000,174.78,174.78,166.86,169.36,10514,0
+NBR.US,D,19950707,000000,166.86,171.87,166.86,170.61,13727,0
+NBR.US,D,19950710,000000,170.61,171.87,166.86,166.86,12480,0
+NBR.US,D,19950711,000000,166.86,169.36,166.86,169.36,10447,0
+NBR.US,D,19950712,000000,169.36,171.87,166.86,171.87,5566,0
+NBR.US,D,19950713,000000,170.61,174.78,170.61,171.87,3697,0
+NBR.US,D,19950714,000000,170.61,171.87,165.6,165.6,10241,0
+NBR.US,D,19950717,000000,166.86,171.87,166.86,171.87,3706,0
+NBR.US,D,19950718,000000,171.87,171.87,166.86,170.61,7235,0
+NBR.US,D,19950719,000000,169.36,170.61,168.11,169.36,5868,0
+NBR.US,D,19950720,000000,168.11,170.61,166.86,169.36,2368,0
+NBR.US,D,19950721,000000,168.11,177.28,168.11,177.28,8467,0
+NBR.US,D,19950724,000000,179.78,179.78,174.78,174.78,12629,0
+NBR.US,D,19950725,000000,177.28,179.78,174.78,176.04,6209,0
+NBR.US,D,19950726,000000,176.04,181.02,174.78,179.78,9426,0
+NBR.US,D,19950727,000000,182.71,183.96,179.78,179.78,7513,0
+NBR.US,D,19950728,000000,179.78,182.71,179.78,182.71,4214,0
+NBR.US,D,19950731,000000,181.02,188.96,181.02,188.96,22098,0
+NBR.US,D,19950801,000000,190.22,191.48,185.22,186.47,7777,0
+NBR.US,D,19950802,000000,185.22,187.71,183.96,185.22,7350,0
+NBR.US,D,19950803,000000,182.71,185.22,182.71,183.96,3639,0
+NBR.US,D,19950804,000000,183.96,186.47,182.71,185.22,9134,0
+NBR.US,D,19950807,000000,185.22,185.22,182.71,185.22,3395,0
+NBR.US,D,19950808,000000,185.22,185.22,179.78,182.71,5269,0
+NBR.US,D,19950809,000000,182.71,182.71,179.78,182.71,1688,0
+NBR.US,D,19950810,000000,181.02,182.71,179.78,181.02,4684,0
+NBR.US,D,19950811,000000,181.02,181.02,178.54,179.78,3332,0
+NBR.US,D,19950814,000000,179.78,179.78,176.04,177.28,23666,0
+NBR.US,D,19950815,000000,177.28,177.28,173.54,176.04,3548,0
+NBR.US,D,19950816,000000,176.04,176.04,169.36,171.87,15424,0
+NBR.US,D,19950817,000000,173.54,179.78,173.54,179.78,3567,0
+NBR.US,D,19950818,000000,178.54,181.02,177.28,181.02,3088,0
+NBR.US,D,19950821,000000,181.02,185.22,179.78,182.71,6166,0
+NBR.US,D,19950822,000000,179.78,182.71,177.28,177.28,1074,0
+NBR.US,D,19950823,000000,178.54,181.02,177.28,181.02,3888,0
+NBR.US,D,19950824,000000,181.02,182.71,181.02,182.71,2647,0
+NBR.US,D,19950825,000000,182.71,182.71,181.02,182.71,7331,0
+NBR.US,D,19950828,000000,182.71,183.96,181.02,182.71,3514,0
+NBR.US,D,19950829,000000,182.71,183.96,181.02,182.71,4368,0
+NBR.US,D,19950830,000000,183.96,188.96,182.71,188.96,8592,0
+NBR.US,D,19950831,000000,187.71,192.71,186.47,192.71,10538,0
+NBR.US,D,19950901,000000,192.71,198.14,190.22,198.14,27343,0
+NBR.US,D,19950905,000000,196.9,198.14,190.22,194.4,9493,0
+NBR.US,D,19950906,000000,191.48,199.4,190.22,198.14,19322,0
+NBR.US,D,19950907,000000,198.14,199.4,195.64,196.9,14470,0
+NBR.US,D,19950908,000000,198.14,200.65,198.14,200.65,7949,0
+NBR.US,D,19950911,000000,199.4,203.57,199.4,203.57,7067,0
+NBR.US,D,19950912,000000,203.57,203.57,200.65,203.57,7422,0
+NBR.US,D,19950913,000000,200.65,203.57,199.4,201.9,3778,0
+NBR.US,D,19950914,000000,203.57,207.32,201.9,207.32,17596,0
+NBR.US,D,19950915,000000,208.58,208.58,203.57,204.82,11358,0
+NBR.US,D,19950918,000000,203.57,203.57,198.14,203.57,25205,0
+NBR.US,D,19950919,000000,204.82,204.82,200.65,201.9,2704,0
+NBR.US,D,19950920,000000,200.65,200.65,196.9,199.4,5763,0
+NBR.US,D,19950921,000000,199.4,200.65,198.14,200.65,10356,0
+NBR.US,D,19950922,000000,199.4,199.4,196.9,198.14,15040,0
+NBR.US,D,19950925,000000,198.14,198.14,187.71,192.71,26863,0
+NBR.US,D,19950926,000000,192.71,194.4,190.22,192.71,14849,0
+NBR.US,D,19950927,000000,192.71,192.71,183.96,187.71,11699,0
+NBR.US,D,19950928,000000,186.47,190.22,186.47,187.71,2349,0
+NBR.US,D,19950929,000000,186.47,196.9,186.47,196.9,11032,0
+NBR.US,D,19951002,000000,196.9,198.14,195.64,198.14,7810,0
+NBR.US,D,19951003,000000,196.9,196.9,190.22,192.71,6218,0
+NBR.US,D,19951004,000000,192.71,192.71,187.71,188.96,7930,0
+NBR.US,D,19951005,000000,188.96,191.48,187.71,190.22,4133,0
+NBR.US,D,19951006,000000,191.48,191.48,183.96,183.96,4051,0
+NBR.US,D,19951009,000000,186.47,186.47,176.04,176.04,13473,0
+NBR.US,D,19951010,000000,176.04,185.22,176.04,182.71,23186,0
+NBR.US,D,19951011,000000,183.96,183.96,177.28,182.71,8074,0
+NBR.US,D,19951012,000000,182.71,182.71,178.96,181.02,15160,0
+NBR.US,D,19951013,000000,183.96,183.96,182.71,183.96,2229,0
+NBR.US,D,19951016,000000,187.71,188.96,185.22,188.96,5293,0
+NBR.US,D,19951017,000000,187.71,195.64,187.71,192.71,4253,0
+NBR.US,D,19951018,000000,192.71,196.9,192.71,196.9,2680,0
+NBR.US,D,19951019,000000,196.9,198.14,191.48,192.71,7225,0
+NBR.US,D,19951020,000000,192.71,194.4,190.22,194.4,10270,0
+NBR.US,D,19951023,000000,191.48,194.4,191.48,191.48,820,0
+NBR.US,D,19951024,000000,192.71,192.71,186.47,187.71,12423,0
+NBR.US,D,19951025,000000,190.22,190.22,177.28,177.28,13990,0
+NBR.US,D,19951026,000000,177.28,177.28,168.11,169.36,9531,0
+NBR.US,D,19951027,000000,168.11,174.78,168.11,174.78,12149,0
+NBR.US,D,19951030,000000,176.04,179.78,174.78,177.28,13257,0
+NBR.US,D,19951031,000000,178.54,181.02,178.54,179.78,20113,0
+NBR.US,D,19951101,000000,181.02,182.71,179.78,182.71,5183,0
+NBR.US,D,19951102,000000,182.71,185.22,179.78,185.22,6942,0
+NBR.US,D,19951103,000000,183.96,186.47,179.78,181.02,9987,0
+NBR.US,D,19951106,000000,178.54,181.02,178.54,178.54,3313,0
+NBR.US,D,19951107,000000,178.54,178.54,176.04,177.28,6741,0
+NBR.US,D,19951108,000000,176.04,179.78,176.04,178.54,10586,0
+NBR.US,D,19951109,000000,178.54,179.78,177.28,178.54,2910,0
+NBR.US,D,19951110,000000,178.54,178.54,174.78,177.28,2210,0
+NBR.US,D,19951113,000000,177.28,178.54,177.28,178.54,4478,0
+NBR.US,D,19951114,000000,178.54,178.54,174.78,174.78,2632,0
+NBR.US,D,19951115,000000,176.04,178.54,174.78,178.54,5466,0
+NBR.US,D,19951116,000000,179.78,183.96,178.54,182.71,9575,0
+NBR.US,D,19951117,000000,182.71,195.64,182.71,191.48,8784,0
+NBR.US,D,19951120,000000,192.71,192.71,187.71,192.71,18377,0
+NBR.US,D,19951121,000000,192.71,194.4,191.48,192.71,9416,0
+NBR.US,D,19951122,000000,192.71,195.64,191.48,194.4,5475,0
+NBR.US,D,19951124,000000,194.4,194.4,191.48,191.48,2086,0
+NBR.US,D,19951127,000000,194.4,211.08,194.4,211.08,47346,0
+NBR.US,D,19951128,000000,208.58,211.08,201.9,203.57,10922,0
+NBR.US,D,19951129,000000,201.9,206.07,200.65,206.07,4056,0
+NBR.US,D,19951130,000000,206.07,207.32,203.57,206.07,3212,0
+NBR.US,D,19951201,000000,204.82,204.82,199.4,203.57,6214,0
+NBR.US,D,19951204,000000,203.57,203.57,199.4,199.4,6559,0
+NBR.US,D,19951205,000000,199.4,207.32,199.4,206.07,32742,0
+NBR.US,D,19951206,000000,208.58,211.08,206.07,211.08,14801,0
+NBR.US,D,19951207,000000,211.08,226.92,211.08,219,40173,0
+NBR.US,D,19951208,000000,221.51,224.43,219,219,17188,0
+NBR.US,D,19951211,000000,221.51,229.44,221.51,226.92,36328,0
+NBR.US,D,19951212,000000,229.44,231.92,226.92,229.44,18320,0
+NBR.US,D,19951213,000000,229.44,231.92,229.44,231.92,13238,0
+NBR.US,D,19951214,000000,229.44,231.92,221.51,229.44,20707,0
+NBR.US,D,19951215,000000,229.44,229.44,226.92,229.44,20233,0
+NBR.US,D,19951218,000000,229.44,229.44,221.51,224.43,36759,0
+NBR.US,D,19951219,000000,221.51,234.45,221.51,221.51,19317,0
+NBR.US,D,19951220,000000,221.51,231.92,221.51,229.44,26058,0
+NBR.US,D,19951221,000000,229.44,234.45,226.92,229.44,19964,0
+NBR.US,D,19951222,000000,229.44,231.92,226.92,229.44,5322,0
+NBR.US,D,19951226,000000,231.92,231.92,229.44,229.44,5629,0
+NBR.US,D,19951227,000000,229.44,234.45,229.44,234.45,16172,0
+NBR.US,D,19951228,000000,237.35,237.35,231.92,237.35,6616,0
+NBR.US,D,19951229,000000,234.45,237.35,231.92,234.45,9805,0
+NBR.US,D,19960102,000000,231.92,231.92,226.92,229.44,7983,0
+NBR.US,D,19960103,000000,229.44,234.45,226.92,231.92,11761,0
+NBR.US,D,19960104,000000,231.92,234.45,229.44,229.44,5566,0
+NBR.US,D,19960105,000000,229.44,229.44,224.43,229.44,6823,0
+NBR.US,D,19960108,000000,229.44,229.44,226.92,229.44,1366,0
+NBR.US,D,19960109,000000,229.44,229.44,224.43,229.44,34142,0
+NBR.US,D,19960110,000000,224.43,226.92,221.51,221.51,6079,0
+NBR.US,D,19960111,000000,224.43,229.44,224.43,224.43,21786,0
+NBR.US,D,19960112,000000,224.43,226.92,221.51,224.43,12034,0
+NBR.US,D,19960115,000000,221.51,224.43,220.68,221.51,2436,0
+NBR.US,D,19960116,000000,221.51,224.43,219,221.51,21105,0
+NBR.US,D,19960117,000000,219,221.51,216.5,216.5,16838,0
+NBR.US,D,19960118,000000,213.58,216.5,213.58,216.5,6348,0
+NBR.US,D,19960119,000000,219,221.51,216.5,221.51,17893,0
+NBR.US,D,19960122,000000,219,224.43,219,224.43,10634,0
+NBR.US,D,19960123,000000,224.43,231.92,224.43,231.92,10826,0
+NBR.US,D,19960124,000000,229.44,231.92,229.44,231.92,9469,0
+NBR.US,D,19960125,000000,231.92,247.8,231.92,239.86,23153,0
+NBR.US,D,19960126,000000,239.86,245.3,237.35,245.3,8951,0
+NBR.US,D,19960129,000000,242.36,247.8,239.86,247.8,5844,0
+NBR.US,D,19960130,000000,247.8,250.29,245.3,247.8,15923,0
+NBR.US,D,19960131,000000,247.8,252.8,245.3,252.8,13396,0
+NBR.US,D,19960201,000000,252.8,258.21,250.29,250.29,20333,0
+NBR.US,D,19960202,000000,250.29,250.29,247.8,250.29,9594,0
+NBR.US,D,19960205,000000,250.29,250.29,242.36,245.3,6118,0
+NBR.US,D,19960206,000000,245.3,250.29,245.3,250.29,18219,0
+NBR.US,D,19960207,000000,247.8,247.8,242.36,245.3,3596,0
+NBR.US,D,19960208,000000,245.3,247.8,245.3,245.3,5331,0
+NBR.US,D,19960209,000000,245.3,252.8,245.3,252.8,8467,0
+NBR.US,D,19960212,000000,252.8,255.29,250.29,255.29,6127,0
+NBR.US,D,19960213,000000,255.29,263.23,252.8,260.71,9920,0
+NBR.US,D,19960214,000000,260.71,260.71,255.29,258.21,6214,0
+NBR.US,D,19960215,000000,260.71,276.15,260.71,271.15,28661,0
+NBR.US,D,19960216,000000,268.64,273.65,268.64,273.65,13573,0
+NBR.US,D,19960220,000000,271.15,271.15,266.13,271.15,10356,0
+NBR.US,D,19960221,000000,271.15,289.5,271.15,286.99,29639,0
+NBR.US,D,19960222,000000,289.5,294.5,281.58,284.08,32770,0
+NBR.US,D,19960223,000000,284.08,284.08,273.65,273.65,6314,0
+NBR.US,D,19960226,000000,276.15,276.15,266.13,268.64,7038,0
+NBR.US,D,19960227,000000,271.15,271.15,266.13,268.64,2599,0
+NBR.US,D,19960228,000000,268.64,271.15,268.64,268.64,3299,0
+NBR.US,D,19960229,000000,271.15,271.15,266.13,268.64,8496,0
+NBR.US,D,19960301,000000,271.15,276.15,268.64,276.15,10625,0
+NBR.US,D,19960304,000000,284.08,289.5,279.07,279.07,8285,0
+NBR.US,D,19960305,000000,279.07,281.58,273.65,279.07,5844,0
+NBR.US,D,19960306,000000,279.07,281.58,273.65,281.58,6012,0
+NBR.US,D,19960307,000000,281.58,281.58,279.07,279.07,1227,0
+NBR.US,D,19960308,000000,276.15,276.15,266.13,266.13,6995,0
+NBR.US,D,19960311,000000,263.23,273.65,263.23,273.65,6027,0
+NBR.US,D,19960312,000000,271.15,271.15,268.64,271.15,4914,0
+NBR.US,D,19960313,000000,273.65,292,273.65,289.5,5969,0
+NBR.US,D,19960314,000000,289.5,299.92,289.5,292,18588,0
+NBR.US,D,19960315,000000,289.5,292,284.08,289.5,10289,0
+NBR.US,D,19960318,000000,289.5,297.01,289.5,297.01,8453,0
+NBR.US,D,19960319,000000,297.01,304.93,297.01,302.43,12969,0
+NBR.US,D,19960320,000000,302.43,302.43,294.5,297.01,10255,0
+NBR.US,D,19960321,000000,294.5,302.43,294.5,302.43,10169,0
+NBR.US,D,19960322,000000,299.92,299.92,294.5,297.01,7196,0
+NBR.US,D,19960325,000000,299.92,302.43,294.5,302.43,13607,0
+NBR.US,D,19960326,000000,302.43,307.86,299.92,304.93,15299,0
+NBR.US,D,19960327,000000,307.86,315.36,304.93,315.36,8472,0
+NBR.US,D,19960328,000000,312.86,317.88,312.86,315.36,11305,0
+NBR.US,D,19960329,000000,312.86,312.86,297.01,297.01,13103,0
+NBR.US,D,19960401,000000,302.43,310.35,302.43,304.93,9627,0
+NBR.US,D,19960402,000000,307.86,312.86,307.86,312.86,13731,0
+NBR.US,D,19960403,000000,310.35,312.86,297.01,297.01,11943,0
+NBR.US,D,19960404,000000,302.43,315.36,299.92,315.36,11305,0
+NBR.US,D,19960408,000000,312.86,315.36,307.86,307.86,6151,0
+NBR.US,D,19960409,000000,310.35,317.88,310.35,312.86,17016,0
+NBR.US,D,19960410,000000,315.36,328.72,315.36,325.78,21714,0
+NBR.US,D,19960411,000000,325.78,328.72,317.88,325.78,21661,0
+NBR.US,D,19960412,000000,328.72,333.72,317.88,317.88,14839,0
+NBR.US,D,19960415,000000,320.8,320.8,307.86,307.86,9167,0
+NBR.US,D,19960416,000000,307.86,317.88,307.86,312.86,8999,0
+NBR.US,D,19960417,000000,312.86,315.36,310.35,312.86,11382,0
+NBR.US,D,19960418,000000,312.86,312.86,307.86,307.86,5950,0
+NBR.US,D,19960419,000000,310.35,310.35,304.93,307.86,4473,0
+NBR.US,D,19960422,000000,307.86,307.86,299.92,307.86,10222,0
+NBR.US,D,19960423,000000,310.35,315.36,310.35,312.86,25665,0
+NBR.US,D,19960424,000000,310.35,320.8,310.35,320.8,20113,0
+NBR.US,D,19960425,000000,323.28,331.22,323.28,325.78,11094,0
+NBR.US,D,19960426,000000,325.78,338.71,323.28,336.2,21312,0
+NBR.US,D,19960429,000000,338.71,338.71,331.22,331.22,10510,0
+NBR.US,D,19960430,000000,333.72,333.72,320.8,320.8,8347,0
+NBR.US,D,19960501,000000,323.28,323.28,315.36,315.36,7542,0
+NBR.US,D,19960502,000000,317.88,317.88,304.93,307.86,6938,0
+NBR.US,D,19960503,000000,307.86,310.35,304.93,307.86,30541,0
+NBR.US,D,19960506,000000,310.35,310.35,302.43,302.43,10279,0
+NBR.US,D,19960507,000000,304.93,307.86,302.43,304.93,5283,0
+NBR.US,D,19960508,000000,304.93,304.93,294.5,294.5,13420,0
+NBR.US,D,19960509,000000,294.5,302.43,292,294.5,98220,0
+NBR.US,D,19960510,000000,294.5,299.92,289.5,294.5,27880,0
+NBR.US,D,19960513,000000,297.01,302.43,294.5,299.92,37459,0
+NBR.US,D,19960514,000000,299.92,310.35,299.92,310.35,36035,0
+NBR.US,D,19960515,000000,310.35,310.35,304.93,304.93,11521,0
+NBR.US,D,19960516,000000,307.86,307.86,299.92,302.43,12202,0
+NBR.US,D,19960517,000000,299.92,302.43,297.01,297.01,17030,0
+NBR.US,D,19960520,000000,299.92,310.35,297.01,307.86,19456,0
+NBR.US,D,19960521,000000,304.93,304.93,299.92,302.43,38054,0
+NBR.US,D,19960522,000000,304.93,312.86,304.93,310.35,59269,0
+NBR.US,D,19960523,000000,307.86,323.28,307.86,320.8,64256,0
+NBR.US,D,19960524,000000,320.8,323.28,302.43,323.28,16344,0
+NBR.US,D,19960528,000000,325.78,325.78,320.8,323.28,21307,0
+NBR.US,D,19960529,000000,323.28,323.28,320.8,320.8,8812,0
+NBR.US,D,19960530,000000,320.8,325.78,317.88,325.78,31361,0
+NBR.US,D,19960531,000000,325.78,325.78,315.36,320.8,19154,0
+NBR.US,D,19960603,000000,320.8,320.8,312.44,312.86,8707,0
+NBR.US,D,19960604,000000,315.36,320.8,315.36,320.8,12739,0
+NBR.US,D,19960605,000000,317.88,328.72,315.36,325.78,33298,0
+NBR.US,D,19960606,000000,325.78,325.78,320.8,325.78,43620,0
+NBR.US,D,19960607,000000,323.28,331.22,317.88,328.72,25430,0
+NBR.US,D,19960610,000000,325.78,333.72,325.78,333.72,52399,0
+NBR.US,D,19960611,000000,333.72,346.64,331.22,341.64,40806,0
+NBR.US,D,19960612,000000,344.14,346.64,336.2,338.71,68460,0
+NBR.US,D,19960613,000000,341.64,341.64,328.72,331.22,5121,0
+NBR.US,D,19960614,000000,331.22,331.22,320.8,323.28,7201,0
+NBR.US,D,19960617,000000,320.8,320.8,312.86,312.86,13760,0
+NBR.US,D,19960618,000000,315.36,320.8,312.86,317.88,6257,0
+NBR.US,D,19960619,000000,320.8,320.8,315.36,317.88,7278,0
+NBR.US,D,19960620,000000,315.36,320.8,315.36,317.88,13314,0
+NBR.US,D,19960621,000000,320.8,325.78,320.8,323.28,11694,0
+NBR.US,D,19960624,000000,325.78,325.78,302.43,323.28,10356,0
+NBR.US,D,19960625,000000,325.78,328.72,323.28,325.78,15903,0
+NBR.US,D,19960626,000000,325.78,333.72,325.78,333.72,40336,0
+NBR.US,D,19960627,000000,333.72,336.2,333.72,336.2,19015,0
+NBR.US,D,19960628,000000,336.2,344.14,336.2,338.71,35239,0
+NBR.US,D,19960701,000000,338.71,349.57,338.71,349.57,23512,0
+NBR.US,D,19960702,000000,349.57,354.57,346.64,354.57,18238,0
+NBR.US,D,19960703,000000,354.57,362.5,352.07,359.58,38246,0
+NBR.US,D,19960705,000000,357.08,357.08,341.64,341.64,12384,0
+NBR.US,D,19960708,000000,341.64,354.57,333.72,349.57,14844,0
+NBR.US,D,19960709,000000,352.07,354.57,349.57,354.57,14086,0
+NBR.US,D,19960710,000000,354.57,354.57,349.57,352.07,12590,0
+NBR.US,D,19960711,000000,354.57,357.08,349.57,354.57,17567,0
+NBR.US,D,19960712,000000,354.57,357.08,349.57,354.57,6770,0
+NBR.US,D,19960715,000000,354.57,354.57,338.71,344.14,13396,0
+NBR.US,D,19960716,000000,341.64,344.14,310.35,336.2,23608,0
+NBR.US,D,19960717,000000,333.72,336.2,328.72,331.22,7230,0
+NBR.US,D,19960718,000000,333.72,338.71,328.72,333.72,23776,0
+NBR.US,D,19960719,000000,331.22,333.72,325.78,325.78,4957,0
+NBR.US,D,19960722,000000,325.78,331.22,317.88,323.28,14369,0
+NBR.US,D,19960723,000000,325.78,331.22,317.88,331.22,11636,0
+NBR.US,D,19960724,000000,317.88,328.72,312.86,328.72,28518,0
+NBR.US,D,19960725,000000,331.22,331.22,312.86,315.36,10404,0
+NBR.US,D,19960726,000000,317.88,317.88,304.93,310.35,13789,0
+NBR.US,D,19960729,000000,317.88,320.8,310.35,315.36,7762,0
+NBR.US,D,19960730,000000,315.36,315.36,302.43,307.86,10773,0
+NBR.US,D,19960731,000000,304.93,304.93,289.5,299.92,20084,0
+NBR.US,D,19960801,000000,299.92,310.35,299.92,310.35,11377,0
+NBR.US,D,19960802,000000,310.35,312.86,307.86,310.35,3768,0
+NBR.US,D,19960805,000000,310.35,310.35,297.01,297.01,17553,0
+NBR.US,D,19960806,000000,297.01,312.86,297.01,310.35,11066,0
+NBR.US,D,19960807,000000,310.35,317.88,310.35,315.36,13952,0
+NBR.US,D,19960808,000000,315.36,317.88,312.86,317.88,6731,0
+NBR.US,D,19960809,000000,315.36,315.36,312.86,312.86,4934,0
+NBR.US,D,19960812,000000,312.86,315.36,307.86,315.36,12849,0
+NBR.US,D,19960813,000000,312.86,312.86,310.35,312.86,8539,0
+NBR.US,D,19960814,000000,312.86,312.86,310.35,312.86,6525,0
+NBR.US,D,19960815,000000,310.35,315.36,310.35,312.86,5346,0
+NBR.US,D,19960816,000000,312.86,312.86,307.86,312.86,13540,0
+NBR.US,D,19960819,000000,312.86,312.86,310.35,312.86,14302,0
+NBR.US,D,19960820,000000,312.86,320.8,310.35,317.88,71380,0
+NBR.US,D,19960821,000000,317.88,317.88,310.35,312.86,27520,0
+NBR.US,D,19960822,000000,312.86,312.86,310.35,312.86,21609,0
+NBR.US,D,19960823,000000,310.35,312.86,307.86,312.86,9809,0
+NBR.US,D,19960826,000000,310.35,310.35,304.93,304.93,19168,0
+NBR.US,D,19960827,000000,302.43,307.86,297.01,307.86,29654,0
+NBR.US,D,19960828,000000,307.86,312.86,304.93,312.86,8894,0
+NBR.US,D,19960829,000000,310.35,312.86,304.93,312.86,2915,0
+NBR.US,D,19960830,000000,310.35,310.35,304.93,310.35,2330,0
+NBR.US,D,19960903,000000,310.35,312.86,307.86,310.35,11042,0
+NBR.US,D,19960904,000000,310.35,310.35,304.93,307.86,10068,0
+NBR.US,D,19960905,000000,304.93,307.86,302.43,304.93,11718,0
+NBR.US,D,19960906,000000,302.43,307.86,302.43,307.86,3371,0
+NBR.US,D,19960909,000000,304.93,304.93,299.92,304.93,7839,0
+NBR.US,D,19960910,000000,304.93,307.86,302.43,304.93,3984,0
+NBR.US,D,19960911,000000,304.93,312.86,302.43,310.35,54825,0
+NBR.US,D,19960912,000000,310.35,315.36,304.93,307.86,24452,0
+NBR.US,D,19960913,000000,307.86,307.86,302.43,307.86,12518,0
+NBR.US,D,19960916,000000,304.93,307.86,299.92,302.43,11320,0
+NBR.US,D,19960917,000000,302.43,302.43,284.08,292,40705,0
+NBR.US,D,19960918,000000,289.5,292,271.15,281.58,42067,0
+NBR.US,D,19960919,000000,284.08,289.5,279.07,286.99,21072,0
+NBR.US,D,19960920,000000,284.08,286.99,279.07,284.08,23167,0
+NBR.US,D,19960923,000000,281.58,289.5,279.07,286.99,10476,0
+NBR.US,D,19960924,000000,284.08,289.5,281.58,286.99,13204,0
+NBR.US,D,19960925,000000,284.08,284.08,276.15,281.58,30546,0
+NBR.US,D,19960926,000000,281.58,289.5,281.58,286.99,62985,0
+NBR.US,D,19960927,000000,286.99,289.5,284.08,286.99,61897,0
+NBR.US,D,19960930,000000,281.58,284.08,279.07,284.08,17936,0
+NBR.US,D,19961001,000000,284.08,284.08,279.07,279.07,10164,0
+NBR.US,D,19961002,000000,281.58,297.01,281.58,297.01,41204,0
+NBR.US,D,19961003,000000,297.01,310.35,294.5,307.86,82681,0
+NBR.US,D,19961004,000000,307.86,320.8,307.86,317.88,57438,0
+NBR.US,D,19961007,000000,317.88,333.72,317.88,331.22,51133,0
+NBR.US,D,19961008,000000,333.72,333.72,323.28,325.78,25325,0
+NBR.US,D,19961009,000000,325.78,328.72,323.28,325.78,12672,0
+NBR.US,D,19961010,000000,323.28,325.78,317.88,320.8,14858,0
+NBR.US,D,19961011,000000,323.28,323.28,320.8,323.28,7786,0
+NBR.US,D,19961014,000000,320.8,323.28,317.88,323.28,9105,0
+NBR.US,D,19961015,000000,325.78,331.22,323.28,331.22,17299,0
+NBR.US,D,19961016,000000,331.22,333.72,328.72,328.72,15788,0
+NBR.US,D,19961017,000000,328.72,352.07,328.72,349.57,35906,0
+NBR.US,D,19961018,000000,349.57,354.57,349.57,349.57,79301,0
+NBR.US,D,19961021,000000,349.57,352.07,344.14,346.64,45466,0
+NBR.US,D,19961022,000000,346.64,346.64,338.71,341.64,25660,0
+NBR.US,D,19961023,000000,336.2,338.71,331.22,333.72,38126,0
+NBR.US,D,19961024,000000,333.72,333.72,328.72,331.22,32521,0
+NBR.US,D,19961025,000000,331.22,331.22,320.8,325.78,34554,0
+NBR.US,D,19961028,000000,325.78,336.2,323.28,333.72,28067,0
+NBR.US,D,19961029,000000,328.72,333.72,323.28,328.72,8141,0
+NBR.US,D,19961030,000000,331.22,336.2,331.22,333.72,53478,0
+NBR.US,D,19961031,000000,333.72,349.57,333.72,346.64,49949,0
+NBR.US,D,19961101,000000,346.64,349.57,336.2,341.64,29002,0
+NBR.US,D,19961104,000000,338.71,341.64,333.72,336.2,15505,0
+NBR.US,D,19961105,000000,333.72,338.71,333.72,336.2,20377,0
+NBR.US,D,19961106,000000,336.2,346.64,336.2,346.64,14192,0
+NBR.US,D,19961107,000000,346.64,346.64,338.71,346.64,7551,0
+NBR.US,D,19961108,000000,346.64,349.57,341.64,349.57,10246,0
+NBR.US,D,19961111,000000,346.64,357.08,346.64,354.57,37143,0
+NBR.US,D,19961112,000000,352.07,354.57,352.07,354.57,40676,0
+NBR.US,D,19961113,000000,354.57,354.57,352.07,354.57,61969,0
+NBR.US,D,19961114,000000,354.57,383.36,354.57,377.94,74693,0
+NBR.US,D,19961115,000000,377.94,393.8,375.44,391.28,70282,0
+NBR.US,D,19961118,000000,391.28,391.28,383.36,388.38,41779,0
+NBR.US,D,19961119,000000,388.38,412.13,388.38,406.7,63110,0
+NBR.US,D,19961120,000000,401.3,440.54,401.3,417.12,85692,0
+NBR.US,D,19961121,000000,417.12,430.1,409.22,430.1,53022,0
+NBR.US,D,19961122,000000,430.1,440.54,427.48,437.96,52327,0
+NBR.US,D,19961125,000000,440.54,440.54,433.1,435.44,28369,0
+NBR.US,D,19961126,000000,435.44,435.44,393.8,414.65,39593,0
+NBR.US,D,19961127,000000,414.65,417.12,404.24,409.22,28201,0
+NBR.US,D,19961129,000000,409.22,412.13,404.24,404.24,4876,0
+NBR.US,D,19961202,000000,406.7,417.12,404.24,414.65,17768,0
+NBR.US,D,19961203,000000,417.12,417.12,412.13,414.65,25996,0
+NBR.US,D,19961204,000000,412.13,412.13,375.44,383.36,24251,0
+NBR.US,D,19961205,000000,385.85,404.24,385.85,404.24,13746,0
+NBR.US,D,19961206,000000,391.28,398.79,385.85,396.28,40307,0
+NBR.US,D,19961209,000000,401.3,412.13,396.28,398.79,34981,0
+NBR.US,D,19961210,000000,396.28,401.3,377.94,380.44,18358,0
+NBR.US,D,19961211,000000,375.44,375.44,362.5,365,13530,0
+NBR.US,D,19961212,000000,370.42,372.93,365,365,16853,0
+NBR.US,D,19961213,000000,367.52,370.42,357.08,370.42,16253,0
+NBR.US,D,19961216,000000,367.52,380.44,365,375.44,20587,0
+NBR.US,D,19961217,000000,370.42,385.85,370.42,383.36,22160,0
+NBR.US,D,19961218,000000,388.38,398.79,385.85,393.8,20180,0
+NBR.US,D,19961219,000000,393.8,417.12,393.8,417.12,28470,0
+NBR.US,D,19961220,000000,425.09,427.48,414.65,417.12,16603,0
+NBR.US,D,19961223,000000,412.13,427.48,406.7,417.12,13036,0
+NBR.US,D,19961224,000000,417.12,422.22,414.65,419.67,4651,0
+NBR.US,D,19961226,000000,419.67,427.48,419.67,422.22,6223,0
+NBR.US,D,19961227,000000,425.09,448.42,425.09,430.1,30330,0
+NBR.US,D,19961230,000000,430.1,430.1,414.65,414.65,11866,0
+NBR.US,D,19961231,000000,409.22,409.22,396.28,401.3,13214,0
+NBR.US,D,19970102,000000,398.79,398.79,388.38,391.28,23541,0
+NBR.US,D,19970103,000000,391.28,404.24,391.28,404.24,10068,0
+NBR.US,D,19970106,000000,404.24,422.22,404.24,412.13,14642,0
+NBR.US,D,19970107,000000,409.22,427.48,409.22,427.48,18559,0
+NBR.US,D,19970108,000000,427.48,430.1,419.67,419.67,13703,0
+NBR.US,D,19970109,000000,425.09,437.96,425.09,435.44,32487,0
+NBR.US,D,19970110,000000,430.1,448.42,422.22,445.85,23953,0
+NBR.US,D,19970113,000000,448.42,453.9,433.1,437.96,46612,0
+NBR.US,D,19970114,000000,437.96,437.96,422.22,427.48,10553,0
+NBR.US,D,19970115,000000,427.48,456.34,427.48,450.97,32636,0
+NBR.US,D,19970116,000000,453.9,458.87,448.42,458.87,40048,0
+NBR.US,D,19970117,000000,456.34,458.87,445.85,448.42,21086,0
+NBR.US,D,19970120,000000,443.06,445.85,433.1,440.54,19633,0
+NBR.US,D,19970121,000000,435.44,437.96,422.22,422.22,11684,0
+NBR.US,D,19970122,000000,406.7,412.13,398.79,406.7,42148,0
+NBR.US,D,19970123,000000,406.7,437.96,406.7,422.22,39113,0
+NBR.US,D,19970124,000000,427.48,427.48,385.85,388.38,48146,0
+NBR.US,D,19970127,000000,388.38,393.8,380.44,393.8,29270,0
+NBR.US,D,19970128,000000,396.28,409.22,388.38,388.38,23028,0
+NBR.US,D,19970129,000000,391.28,396.28,383.36,391.28,36265,0
+NBR.US,D,19970130,000000,393.8,401.3,391.28,391.28,26609,0
+NBR.US,D,19970131,000000,393.8,404.24,385.85,385.85,16656,0
+NBR.US,D,19970203,000000,393.8,393.8,383.36,385.85,18876,0
+NBR.US,D,19970204,000000,383.36,393.8,383.36,391.28,8855,0
+NBR.US,D,19970205,000000,396.28,401.3,375.44,377.94,12518,0
+NBR.US,D,19970206,000000,377.94,383.36,372.93,375.44,10836,0
+NBR.US,D,19970207,000000,375.44,375.44,352.07,365,24289,0
+NBR.US,D,19970210,000000,362.5,362.5,344.14,344.14,33044,0
+NBR.US,D,19970211,000000,344.14,357.08,344.14,357.08,51919,0
+NBR.US,D,19970212,000000,354.57,370.42,352.07,354.57,35307,0
+NBR.US,D,19970213,000000,354.57,357.08,346.64,352.07,23138,0
+NBR.US,D,19970214,000000,354.57,359.58,352.07,357.08,32837,0
+NBR.US,D,19970218,000000,362.5,362.5,352.07,352.07,16062,0
+NBR.US,D,19970219,000000,354.57,354.57,331.22,333.72,14451,0
+NBR.US,D,19970220,000000,328.72,341.64,325.78,333.72,32535,0
+NBR.US,D,19970221,000000,333.72,336.2,328.72,333.72,7973,0
+NBR.US,D,19970224,000000,333.72,338.71,328.72,333.72,23565,0
+NBR.US,D,19970225,000000,336.2,344.14,333.72,338.71,22702,0
+NBR.US,D,19970226,000000,336.2,346.64,331.22,333.72,30766,0
+NBR.US,D,19970227,000000,331.22,333.72,317.88,320.8,33442,0
+NBR.US,D,19970228,000000,317.88,320.8,307.86,320.8,33288,0
+NBR.US,D,19970303,000000,312.86,317.88,307.86,310.35,37828,0
+NBR.US,D,19970304,000000,315.36,338.71,315.36,338.71,40609,0
+NBR.US,D,19970305,000000,352.07,370.42,352.07,367.52,66471,0
+NBR.US,D,19970306,000000,372.93,380.44,362.5,365,25190,0
+NBR.US,D,19970307,000000,375.44,377.94,362.5,362.5,22524,0
+NBR.US,D,19970310,000000,365,375.44,362.5,370.42,14182,0
+NBR.US,D,19970311,000000,372.93,377.94,365,365,36563,0
+NBR.US,D,19970312,000000,367.52,367.52,357.08,359.58,25046,0
+NBR.US,D,19970313,000000,362.5,367.52,359.58,367.52,37335,0
+NBR.US,D,19970314,000000,367.52,393.8,367.52,385.85,31941,0
+NBR.US,D,19970317,000000,385.85,388.38,372.93,383.36,25996,0
+NBR.US,D,19970318,000000,380.44,393.8,377.94,391.28,16344,0
+NBR.US,D,19970319,000000,393.8,401.3,383.36,391.28,16148,0
+NBR.US,D,19970320,000000,393.8,393.8,380.44,388.38,6444,0
+NBR.US,D,19970321,000000,391.28,393.8,385.85,385.85,17394,0
+NBR.US,D,19970324,000000,385.85,398.79,385.85,385.85,14393,0
+NBR.US,D,19970325,000000,385.85,396.28,383.36,391.28,18670,0
+NBR.US,D,19970326,000000,391.28,414.65,391.28,411.69,23704,0
+NBR.US,D,19970327,000000,414.65,437.96,412.13,419.67,53348,0
+NBR.US,D,19970331,000000,412.13,414.65,404.24,407.12,21350,0
+NBR.US,D,19970401,000000,398.79,401.3,391.28,393.8,18229,0
+NBR.US,D,19970402,000000,396.28,396.28,377.94,383.36,15711,0
+NBR.US,D,19970403,000000,375.44,377.94,370.42,375.44,41549,0
+NBR.US,D,19970404,000000,372.93,383.36,370.42,383.36,30685,0
+NBR.US,D,19970407,000000,383.36,391.28,383.36,391.28,20309,0
+NBR.US,D,19970408,000000,393.8,417.12,393.8,417.12,50237,0
+NBR.US,D,19970409,000000,417.12,422.22,412.13,414.65,39737,0
+NBR.US,D,19970410,000000,412.13,414.65,401.3,401.3,11967,0
+NBR.US,D,19970411,000000,401.3,401.3,391.28,393.8,14144,0
+NBR.US,D,19970414,000000,391.28,412.13,388.38,412.13,17414,0
+NBR.US,D,19970415,000000,417.12,417.12,404.24,409.22,25128,0
+NBR.US,D,19970416,000000,412.13,414.65,404.24,412.13,10999,0
+NBR.US,D,19970417,000000,406.7,417.12,401.3,404.24,21465,0
+NBR.US,D,19970418,000000,404.24,404.24,391.28,391.28,37047,0
+NBR.US,D,19970421,000000,393.8,401.3,388.38,396.28,42096,0
+NBR.US,D,19970422,000000,398.79,401.3,393.8,396.28,23915,0
+NBR.US,D,19970423,000000,396.28,398.79,391.28,393.8,23105,0
+NBR.US,D,19970424,000000,396.28,406.7,393.8,404.24,21930,0
+NBR.US,D,19970425,000000,401.3,406.7,393.8,404.24,29687,0
+NBR.US,D,19970428,000000,401.3,401.3,388.38,391.28,21230,0
+NBR.US,D,19970429,000000,393.8,393.8,385.85,391.28,29390,0
+NBR.US,D,19970430,000000,391.28,393.8,388.38,391.28,18320,0
+NBR.US,D,19970501,000000,401.3,404.24,380.44,388.38,46770,0
+NBR.US,D,19970502,000000,388.38,393.8,372.93,383.36,25564,0
+NBR.US,D,19970505,000000,383.36,391.28,380.44,391.28,17720,0
+NBR.US,D,19970506,000000,391.28,409.22,388.38,409.22,18986,0
+NBR.US,D,19970507,000000,412.13,414.65,398.79,398.79,25957,0
+NBR.US,D,19970508,000000,398.79,425.09,398.79,419.67,19993,0
+NBR.US,D,19970509,000000,425.09,430.1,414.65,430.1,16273,0
+NBR.US,D,19970512,000000,433.1,445.85,431.78,445.85,25718,0
+NBR.US,D,19970513,000000,445.85,449.7,439.25,440.54,26255,0
+NBR.US,D,19970514,000000,445.85,448.42,439.25,444.17,29879,0
+NBR.US,D,19970515,000000,444.17,444.17,433.1,433.1,23733,0
+NBR.US,D,19970516,000000,430.1,437.96,427.48,437.96,18248,0
+NBR.US,D,19970519,000000,440.54,443.06,437.96,443.06,14172,0
+NBR.US,D,19970520,000000,443.06,450.97,440.54,450.97,12446,0
+NBR.US,D,19970521,000000,448.42,460.12,448.42,458.87,39713,0
+NBR.US,D,19970522,000000,453.9,456.34,445.85,448.42,49115,0
+NBR.US,D,19970523,000000,447.16,463.8,445.85,463.8,13051,0
+NBR.US,D,19970527,000000,463.8,463.8,444.17,458.87,12279,0
+NBR.US,D,19970528,000000,458.87,462.97,453.9,462.97,15529,0
+NBR.US,D,19970529,000000,462.97,471.68,458.87,468.06,13760,0
+NBR.US,D,19970530,000000,461.42,468.06,456.34,468.06,28815,0
+NBR.US,D,19970602,000000,469.28,495.55,466.74,492.75,41132,0
+NBR.US,D,19970603,000000,494.4,505.55,487.65,503.05,56009,0
+NBR.US,D,19970604,000000,503.05,508.5,492.75,495.55,40183,0
+NBR.US,D,19970605,000000,495.55,509.75,492.75,509.75,34472,0
+NBR.US,D,19970606,000000,506.85,508.5,490.1,490.1,23714,0
+NBR.US,D,19970609,000000,490.1,495.55,487.65,487.65,49973,0
+NBR.US,D,19970610,000000,487.65,495.55,484.8,490.1,28729,0
+NBR.US,D,19970611,000000,487.65,488.9,479.85,480.9,7767,0
+NBR.US,D,19970612,000000,482.2,484.8,469.28,469.28,19283,0
+NBR.US,D,19970613,000000,469.28,484.8,469.28,484,20348,0
+NBR.US,D,19970616,000000,479.85,485.95,477.15,485.95,15194,0
+NBR.US,D,19970617,000000,485.95,495.55,484,490.1,22951,0
+NBR.US,D,19970618,000000,495.55,503.05,495.55,501.75,16133,0
+NBR.US,D,19970619,000000,501.75,505.55,487.65,487.65,14455,0
+NBR.US,D,19970620,000000,492.75,492.75,479.85,482.2,9819,0
+NBR.US,D,19970623,000000,479.85,482.2,471.68,477.15,8726,0
+NBR.US,D,19970624,000000,474.76,484.8,474.76,479.85,18564,0
+NBR.US,D,19970625,000000,484.8,487.65,479.85,480.9,15400,0
+NBR.US,D,19970626,000000,479.85,487.65,478.5,482.2,15218,0
+NBR.US,D,19970627,000000,495.55,513.5,495.55,512.3,26744,0
+NBR.US,D,19970630,000000,513.5,522.65,513.5,521.4,38907,0
+NBR.US,D,19970701,000000,521.4,539.85,518.85,539.85,24054,0
+NBR.US,D,19970702,000000,539.85,558.95,534.4,555.2,45212,0
+NBR.US,D,19970703,000000,563.2,563.2,558.15,563.2,27324,0
+NBR.US,D,19970707,000000,565.65,582.7,565.65,574.75,45806,0
+NBR.US,D,19970708,000000,576.05,579.05,558.15,560.65,41928,0
+NBR.US,D,19970709,000000,558.15,560.65,534.4,544.9,30076,0
+NBR.US,D,19970710,000000,547.35,558.15,531.95,558.15,65867,0
+NBR.US,D,19970711,000000,583.9,609.8,577.65,586.45,81089,0
+NBR.US,D,19970714,000000,588.25,588.25,555.2,558.15,35729,0
+NBR.US,D,19970715,000000,558.15,591.95,552.7,586.45,72454,0
+NBR.US,D,19970716,000000,596.85,651.65,596.85,644,86958,0
+NBR.US,D,19970717,000000,649.15,657,630.75,644,32003,0
+NBR.US,D,19970718,000000,642.3,644,615.35,628.25,43726,0
+NBR.US,D,19970721,000000,625.8,629.85,617.9,625.8,75182,0
+NBR.US,D,19970722,000000,625.8,628.25,604.95,627.05,96844,0
+NBR.US,D,19970723,000000,627.05,628.25,609.8,609.8,44215,0
+NBR.US,D,19970724,000000,613.85,613.85,595.55,607.35,42124,0
+NBR.US,D,19970725,000000,602.45,612.8,600.65,612.8,19859,0
+NBR.US,D,19970728,000000,615.35,625.8,615.35,620.7,25914,0
+NBR.US,D,19970729,000000,620.7,646.5,620.7,646.5,64697,0
+NBR.US,D,19970730,000000,646.5,672.35,644,669.9,48803,0
+NBR.US,D,19970731,000000,672.35,672.35,642.3,651.65,31850,0
+NBR.US,D,19970801,000000,646.5,650.8,641.7,645.2,12662,0
+NBR.US,D,19970804,000000,644,645.2,637.45,645.2,15673,0
+NBR.US,D,19970805,000000,645.2,662.35,638.65,661.1,22304,0
+NBR.US,D,19970806,000000,677.8,685.7,671.25,677.8,17490,0
+NBR.US,D,19970807,000000,683.3,683.3,646.5,646.5,14518,0
+NBR.US,D,19970808,000000,628.25,641.7,620.7,630.75,22347,0
+NBR.US,D,19970811,000000,638.65,641.7,621.55,627.05,15424,0
+NBR.US,D,19970812,000000,630.75,638.65,624.5,624.5,25943,0
+NBR.US,D,19970813,000000,625.8,630.75,623.15,627.05,12787,0
+NBR.US,D,19970814,000000,628.25,630.75,602.45,613.85,40744,0
+NBR.US,D,19970815,000000,616.6,625.8,615.35,620.7,28503,0
+NBR.US,D,19970818,000000,620.7,630.75,619.5,624.5,23177,0
+NBR.US,D,19970819,000000,633.55,654.5,628.25,652.8,31902,0
+NBR.US,D,19970820,000000,657,676.7,657,671.25,19475,0
+NBR.US,D,19970821,000000,668.7,688.25,668.7,675.45,30081,0
+NBR.US,D,19970822,000000,669.9,669.9,662.35,667.4,29165,0
+NBR.US,D,19970825,000000,669.9,694.9,668.7,685.7,23747,0
+NBR.US,D,19970826,000000,685.7,740.45,681.6,730,32205,0
+NBR.US,D,19970827,000000,731.2,739.15,719.6,720.75,50002,0
+NBR.US,D,19970828,000000,723.4,740.45,715.75,737.95,56805,0
+NBR.US,D,19970829,000000,740.45,742.9,718.25,718.25,7566,0
+NBR.US,D,19970902,000000,714.25,732.45,710.45,726.2,21609,0
+NBR.US,D,19970903,000000,730,745.85,725.05,730,31404,0
+NBR.US,D,19970904,000000,730,766.7,727.5,745.85,42028,0
+NBR.US,D,19970905,000000,748.35,760,747.15,750.85,23541,0
+NBR.US,D,19970908,000000,750.85,766.7,750.85,766.7,27271,0
+NBR.US,D,19970909,000000,763.9,778.45,758.8,771.7,18104,0
+NBR.US,D,19970910,000000,779.6,803.1,775.5,779.6,30162,0
+NBR.US,D,19970911,000000,779.6,795.1,761.25,761.25,26892,0
+NBR.US,D,19970912,000000,771.7,818.45,771.7,818.45,91857,0
+NBR.US,D,19970915,000000,834.25,843.4,821.4,839.3,52279,0
+NBR.US,D,19970916,000000,842.15,842.15,808.4,813.35,57850,0
+NBR.US,D,19970917,000000,818.45,842.15,815.9,830.5,41851,0
+NBR.US,D,19970918,000000,839.3,843.4,834.25,843.4,26892,0
+NBR.US,D,19970919,000000,844.6,852.65,829.3,830.5,26207,0
+NBR.US,D,19970922,000000,834.25,843.4,829.3,839.3,25190,0
+NBR.US,D,19970923,000000,839.3,839.3,810.95,815.9,27564,0
+NBR.US,D,19970924,000000,797.6,810.95,792.5,804.2,25593,0
+NBR.US,D,19970925,000000,800.5,833.1,797.6,818.45,18953,0
+NBR.US,D,19970926,000000,810.95,821.4,805.6,806.75,25382,0
+NBR.US,D,19970929,000000,806.75,823.8,800.5,821.4,16536,0
+NBR.US,D,19970930,000000,823.8,823.8,805.6,815.9,9263,0
+NBR.US,D,19971001,000000,815.9,820.15,809.65,813.35,19633,0
+NBR.US,D,19971002,000000,810.95,836.85,808.4,836.85,26130,0
+NBR.US,D,19971003,000000,855.2,863.1,850.25,863.1,24874,0
+NBR.US,D,19971006,000000,896.8,938.5,894.35,925.65,58445,0
+NBR.US,D,19971007,000000,917.65,949.1,907.35,941,39367,0
+NBR.US,D,19971008,000000,942.3,943.65,912.7,917.65,31677,0
+NBR.US,D,19971009,000000,920.2,975.2,915.15,971.05,27530,0
+NBR.US,D,19971010,000000,972.5,976.55,945.3,947.7,22831,0
+NBR.US,D,19971013,000000,952.7,967.4,912.7,926.85,49330,0
+NBR.US,D,19971014,000000,925.65,925.65,883.9,893.1,35537,0
+NBR.US,D,19971015,000000,886.5,921.4,885.1,921.4,30536,0
+NBR.US,D,19971016,000000,928.05,943.65,886.5,887.75,31663,0
+NBR.US,D,19971017,000000,881,891.8,844.6,872.2,53166,0
+NBR.US,D,19971020,000000,881,920.2,878.4,920.2,24874,0
+NBR.US,D,19971021,000000,925.65,956.95,922.8,956.95,36428,0
+NBR.US,D,19971022,000000,956.95,963.2,941,943.65,21872,0
+NBR.US,D,19971023,000000,896.8,959.5,896.8,938.5,31907,0
+NBR.US,D,19971024,000000,958.15,958.15,938.5,946.4,14048,0
+NBR.US,D,19971027,000000,922.8,928.05,774.2,774.2,39439,0
+NBR.US,D,19971028,000000,693.35,857.55,688.25,843.4,91364,0
+NBR.US,D,19971029,000000,847.25,876.05,830.5,856.4,43687,0
+NBR.US,D,19971030,000000,844.6,895.65,831.8,876.05,46938,0
+NBR.US,D,19971031,000000,889,896.8,851.45,857.55,29472,0
+NBR.US,D,19971103,000000,873.55,885.1,864.4,885.1,13060,0
+NBR.US,D,19971104,000000,890.1,930.65,890.1,930.65,23541,0
+NBR.US,D,19971105,000000,959.5,959.5,928.05,949.1,28206,0
+NBR.US,D,19971106,000000,946.4,951.45,933.7,938.5,37872,0
+NBR.US,D,19971107,000000,912.7,922.8,901.75,907.35,27137,0
+NBR.US,D,19971110,000000,922.8,936,917.65,921.4,19293,0
+NBR.US,D,19971111,000000,943.65,943.65,889,901.35,55856,0
+NBR.US,D,19971112,000000,881,907.35,834.25,852.65,48026,0
+NBR.US,D,19971113,000000,855.2,876.05,784.6,834.25,85016,0
+NBR.US,D,19971114,000000,844.6,860.1,831.8,860.1,52198,0
+NBR.US,D,19971117,000000,896.8,900.65,868,878.4,33509,0
+NBR.US,D,19971118,000000,878.4,878.4,799.15,812.1,59044,0
+NBR.US,D,19971119,000000,800.5,803.1,760,766.7,58565,0
+NBR.US,D,19971120,000000,797.6,808.4,790,795.1,32142,0
+NBR.US,D,19971121,000000,800.5,812.1,795.1,799.15,39674,0
+NBR.US,D,19971124,000000,796.45,796.45,741.75,757.45,32176,0
+NBR.US,D,19971125,000000,757.45,761.25,714.25,742.9,56282,0
+NBR.US,D,19971126,000000,750.85,750.85,737.95,740.45,24883,0
+NBR.US,D,19971128,000000,737.95,740.45,731.2,731.2,8918,0
+NBR.US,D,19971201,000000,730,730,677.8,710.45,63886,0
+NBR.US,D,19971202,000000,710.45,758.8,710.45,753.45,50596,0
+NBR.US,D,19971203,000000,776.8,792.5,766.7,790,29078,0
+NBR.US,D,19971204,000000,790,812.1,750.85,752.05,35307,0
+NBR.US,D,19971205,000000,750.85,790,745.85,782.05,39526,0
+NBR.US,D,19971208,000000,792.5,823.8,792.5,822.65,33216,0
+NBR.US,D,19971209,000000,825.1,829.3,787.8,792.5,37944,0
+NBR.US,D,19971210,000000,790,792.5,779.6,784.6,33034,0
+NBR.US,D,19971211,000000,761.25,762.6,726.2,740.45,32473,0
+NBR.US,D,19971212,000000,742.9,747.15,698.75,701.15,46502,0
+NBR.US,D,19971215,000000,702.5,706.55,644,657,74219,0
+NBR.US,D,19971216,000000,652.8,700,652.8,698.75,63215,0
+NBR.US,D,19971217,000000,698.75,709.2,659.6,668.7,112843,0
+NBR.US,D,19971218,000000,668.7,688.25,634.85,634.85,75211,0
+NBR.US,D,19971219,000000,602.45,609.8,542.35,607.35,193985,0
+NBR.US,D,19971222,000000,628.25,633.55,590.2,595.55,46238,0
+NBR.US,D,19971223,000000,599.9,599.9,552.7,561.9,89369,0
+NBR.US,D,19971224,000000,572.45,590.2,563.2,588.25,31222,0
+NBR.US,D,19971226,000000,602.45,603.6,583.9,595.55,12960,0
+NBR.US,D,19971229,000000,599.9,646.5,599.9,624.5,54528,0
+NBR.US,D,19971230,000000,630.75,645.2,625.8,645.2,58689,0
+NBR.US,D,19971231,000000,646.5,667.4,644,659.6,45888,0
+NBR.US,D,19980102,000000,658.3,658.3,629.85,637.45,49690,0
+NBR.US,D,19980105,000000,641.7,646.5,561.9,576.05,57323,0
+NBR.US,D,19980106,000000,560.65,568.15,529.4,546.45,109918,0
+NBR.US,D,19980107,000000,552.7,577.65,537.25,571.1,85505,0
+NBR.US,D,19980108,000000,565.65,565.65,523.95,530.65,57256,0
+NBR.US,D,19980109,000000,523.95,523.95,487.65,509.75,92011,0
+NBR.US,D,19980112,000000,480.9,515.25,475.6,479.85,60300,0
+NBR.US,D,19980113,000000,500.55,534.4,500.55,513.5,87154,0
+NBR.US,D,19980114,000000,521.4,534.4,517.2,526.5,69074,0
+NBR.US,D,19980115,000000,529.4,544.9,529.4,531.95,60971,0
+NBR.US,D,19980116,000000,539.85,552.7,537.25,551.45,42896,0
+NBR.US,D,19980120,000000,579.05,590.2,555.2,583.9,73039,0
+NBR.US,D,19980121,000000,583.9,583.9,560.65,567.3,50682,0
+NBR.US,D,19980122,000000,531.95,542.35,503.05,508.5,132846,0
+NBR.US,D,19980123,000000,518.85,521.4,468.06,471.68,119761,0
+NBR.US,D,19980126,000000,498.1,511,477.15,506.85,68715,0
+NBR.US,D,19980127,000000,506.85,512.3,490.1,495.55,70201,0
+NBR.US,D,19980128,000000,503.05,504.65,495.55,495.55,46833,0
+NBR.US,D,19980129,000000,511,531.95,511,529.4,72162,0
+NBR.US,D,19980130,000000,534.4,534.4,499.35,499.35,35532,0
+NBR.US,D,19980202,000000,503.05,508.5,482.2,505.55,47077,0
+NBR.US,D,19980203,000000,499.35,505.55,494.4,500.55,33274,0
+NBR.US,D,19980204,000000,505.55,523.95,504.65,505.55,127246,0
+NBR.US,D,19980205,000000,515.25,526.5,496.25,496.25,141533,0
+NBR.US,D,19980206,000000,495.55,500.55,473.49,479.85,135741,0
+NBR.US,D,19980209,000000,477.15,488.9,448.42,448.42,159627,0
+NBR.US,D,19980210,000000,449.7,468.06,449.7,456.34,93631,0
+NBR.US,D,19980211,000000,469.28,479.85,450.97,468.06,117992,0
+NBR.US,D,19980212,000000,469.28,469.28,443.06,449.7,104927,0
+NBR.US,D,19980213,000000,450.97,462.97,450.97,458.87,52960,0
+NBR.US,D,19980217,000000,469.28,469.28,430.1,437.96,90918,0
+NBR.US,D,19980218,000000,442.2,460.12,442.2,458.87,75815,0
+NBR.US,D,19980219,000000,469.28,473.49,453.9,456.34,72037,0
+NBR.US,D,19980220,000000,456.34,457.62,435.44,448.42,53852,0
+NBR.US,D,19980223,000000,447.16,447.16,415.92,423.42,129590,0
+NBR.US,D,19980224,000000,425.09,433.86,423.42,427.48,61259,0
+NBR.US,D,19980225,000000,433.1,457.62,433.1,448.42,60569,0
+NBR.US,D,19980226,000000,490.1,492.75,477.15,487.65,128430,0
+NBR.US,D,19980227,000000,498.1,500.55,477.15,477.15,40221,0
+NBR.US,D,19980302,000000,505.55,513.5,500.55,505.55,77119,0
+NBR.US,D,19980303,000000,505.55,527.6,496.25,520.25,82834,0
+NBR.US,D,19980304,000000,520.25,531.95,516.45,520.25,76443,0
+NBR.US,D,19980305,000000,515.25,535.9,508.5,525.65,46363,0
+NBR.US,D,19980306,000000,529.4,530.65,501.75,509.75,42273,0
+NBR.US,D,19980309,000000,500.55,501.75,479.85,479.85,77325,0
+NBR.US,D,19980310,000000,490.1,490.1,474.76,484.8,44809,0
+NBR.US,D,19980311,000000,487.65,508.5,482.2,484.8,29405,0
+NBR.US,D,19980312,000000,490.1,494.4,468.06,484.8,32185,0
+NBR.US,D,19980313,000000,490.1,503.05,479.85,491.35,35561,0
+NBR.US,D,19980316,000000,492.75,492.75,474.76,479.85,21599,0
+NBR.US,D,19980317,000000,479.85,479.85,450.97,473.49,57658,0
+NBR.US,D,19980318,000000,475.6,504.65,475.6,504.65,59011,0
+NBR.US,D,19980319,000000,521.4,521.4,496.25,511,65943,0
+NBR.US,D,19980320,000000,513.5,527.6,504.65,523.95,79051,0
+NBR.US,D,19980323,000000,588.95,588.95,576.05,583.9,144889,0
+NBR.US,D,19980324,000000,583.9,583.9,560.65,560.65,52447,0
+NBR.US,D,19980325,000000,560.65,572.45,554,572.45,65114,0
+NBR.US,D,19980326,000000,572.45,593.25,571.1,586.45,52356,0
+NBR.US,D,19980327,000000,586.45,594.45,542.35,546.45,105968,0
+NBR.US,D,19980330,000000,546.45,554,521.4,522.65,113720,0
+NBR.US,D,19980331,000000,518.85,518.85,491.35,495.55,114243,0
+NBR.US,D,19980401,000000,499.35,511,495.55,505.55,183653,0
+NBR.US,D,19980402,000000,511,515.25,494.4,494.4,131604,0
+NBR.US,D,19980403,000000,494.4,503.05,477.15,484,68830,0
+NBR.US,D,19980406,000000,488.9,494.4,480.9,484,28777,0
+NBR.US,D,19980407,000000,487.65,487.65,475.6,482.2,41338,0
+NBR.US,D,19980408,000000,487.65,499.35,484.8,499.35,32933,0
+NBR.US,D,19980409,000000,498.1,498.1,473.49,474.76,41539,0
+NBR.US,D,19980413,000000,478.5,485.95,469.28,473.49,46679,0
+NBR.US,D,19980414,000000,473.49,477.15,465.14,473.49,53832,0
+NBR.US,D,19980415,000000,477.15,506.85,475.6,504.65,77719,0
+NBR.US,D,19980416,000000,498.1,504.65,488.9,500.55,45020,0
+NBR.US,D,19980417,000000,504.65,515.25,490.1,509.75,87696,0
+NBR.US,D,19980420,000000,513.5,525.65,508.5,508.5,58272,0
+NBR.US,D,19980421,000000,513.5,527.6,511,525.65,46856,0
+NBR.US,D,19980422,000000,531.95,539.85,517.2,518.85,49786,0
+NBR.US,D,19980423,000000,517.2,523.95,509.75,517.2,28647,0
+NBR.US,D,19980424,000000,520.25,520.25,506.85,511,24140,0
+NBR.US,D,19980427,000000,503.05,504.65,490.1,500.55,23464,0
+NBR.US,D,19980428,000000,511,520.25,488.9,520.25,30004,0
+NBR.US,D,19980429,000000,516.45,542.35,513.5,539.85,58526,0
+NBR.US,D,19980430,000000,539.85,543.6,525.65,525.65,55093,0
+NBR.US,D,19980501,000000,531.95,565.65,531.95,564.35,65397,0
+NBR.US,D,19980504,000000,565.65,565.65,547.35,552.7,26964,0
+NBR.US,D,19980505,000000,551.45,563.2,544.9,561.9,28053,0
+NBR.US,D,19980506,000000,561.9,561.9,537.25,550.1,39497,0
+NBR.US,D,19980507,000000,547.35,547.35,529.4,537.25,29539,0
+NBR.US,D,19980508,000000,537.25,541,531.95,534.4,20698,0
+NBR.US,D,19980511,000000,563.2,571.1,556.9,558.95,79540,0
+NBR.US,D,19980512,000000,560.65,567.3,551.45,552.7,35963,0
+NBR.US,D,19980513,000000,558.95,558.95,537.25,539.85,35690,0
+NBR.US,D,19980514,000000,529.4,537.25,529.4,530.65,41539,0
+NBR.US,D,19980515,000000,530.65,530.65,516.45,521.4,44392,0
+NBR.US,D,19980518,000000,521.4,521.4,490.1,492.75,42580,0
+NBR.US,D,19980519,000000,505.55,513.5,503.05,508.5,38159,0
+NBR.US,D,19980520,000000,508.5,512.3,496.25,496.25,26293,0
+NBR.US,D,19980521,000000,498.1,509.75,490.1,503.05,62386,0
+NBR.US,D,19980522,000000,500.55,508.5,498.1,499.35,26729,0
+NBR.US,D,19980526,000000,503.05,504.65,482.2,484.8,31854,0
+NBR.US,D,19980527,000000,479.85,490.1,475.6,480.9,34942,0
+NBR.US,D,19980528,000000,484,487.65,471.68,487.65,54782,0
+NBR.US,D,19980529,000000,492.75,498.1,480.9,491.35,26605,0
+NBR.US,D,19980601,000000,490.1,491.35,469.28,469.28,41242,0
+NBR.US,D,19980602,000000,471.68,480.9,469.28,479.85,46808,0
+NBR.US,D,19980603,000000,479.85,482.2,470.51,470.51,22822,0
+NBR.US,D,19980604,000000,478.5,492.75,475.6,488.9,37589,0
+NBR.US,D,19980605,000000,494.4,499.35,490.1,495.55,16551,0
+NBR.US,D,19980608,000000,500.55,501.75,477.15,479.85,35100,0
+NBR.US,D,19980609,000000,480.9,480.9,473.49,474.76,22155,0
+NBR.US,D,19980610,000000,473.49,473.49,453.9,456.34,32128,0
+NBR.US,D,19980611,000000,456.34,458.87,430.1,433.1,41909,0
+NBR.US,D,19980612,000000,431.78,442.2,412.13,442.2,58258,0
+NBR.US,D,19980615,000000,430.1,431.78,414.65,418.4,54269,0
+NBR.US,D,19980616,000000,422.22,443.06,422.22,442.2,53190,0
+NBR.US,D,19980617,000000,453.9,461.42,449.7,450.97,29385,0
+NBR.US,D,19980618,000000,450.97,454.69,433.1,433.86,43232,0
+NBR.US,D,19980619,000000,443.06,450.97,437.96,439.25,38787,0
+NBR.US,D,19980622,000000,440.54,456.34,439.25,448.42,33350,0
+NBR.US,D,19980623,000000,456.34,462.97,449.7,450.97,27003,0
+NBR.US,D,19980624,000000,463.8,468.06,444.17,453.9,35422,0
+NBR.US,D,19980625,000000,453.9,457.62,437.96,440.54,33403,0
+NBR.US,D,19980626,000000,443.06,445.85,417.12,433.1,32569,0
+NBR.US,D,19980629,000000,430.1,444.17,428.79,433.1,25315,0
+NBR.US,D,19980630,000000,442.2,442.2,412.9,417.12,53622,0
+NBR.US,D,19980701,000000,417.12,428.79,412.13,427.48,43625,0
+NBR.US,D,19980702,000000,425.09,447.16,425.09,440.54,20616,0
+NBR.US,D,19980706,000000,437.96,437.96,425.09,426.34,18137,0
+NBR.US,D,19980707,000000,425.09,426.34,414.65,417.12,32181,0
+NBR.US,D,19980708,000000,415.92,422.22,412.9,412.9,48933,0
+NBR.US,D,19980709,000000,412.9,414.65,401.3,404.24,35124,0
+NBR.US,D,19980710,000000,402.56,409.22,396.28,401.3,22055,0
+NBR.US,D,19980713,000000,397.53,397.53,380.44,384.61,55640,0
+NBR.US,D,19980714,000000,377.94,391.28,376.7,384.61,47916,0
+NBR.US,D,19980715,000000,393.8,406.7,393.8,406.7,48559,0
+NBR.US,D,19980716,000000,406.7,410.89,396.28,409.22,33868,0
+NBR.US,D,19980717,000000,397.53,414.65,397.53,405.53,46152,0
+NBR.US,D,19980720,000000,400.46,402.56,387.11,388.38,17696,0
+NBR.US,D,19980721,000000,388.38,391.28,367.52,372.93,57706,0
+NBR.US,D,19980722,000000,369.18,380.44,358.74,380.44,98138,0
+NBR.US,D,19980723,000000,383.36,384.61,365,365,22548,0
+NBR.US,D,19980724,000000,365,365,338.71,348.32,55463,0
+NBR.US,D,19980727,000000,350.4,355.82,338.71,348.32,33883,0
+NBR.US,D,19980728,000000,346.64,349.57,334.96,336.2,45063,0
+NBR.US,D,19980729,000000,342.9,344.14,332.47,342.9,35642,0
+NBR.US,D,19980730,000000,348.32,375.44,348.32,369.18,38063,0
+NBR.US,D,19980731,000000,371.27,371.27,353.32,355.82,29270,0
+NBR.US,D,19980803,000000,353.32,359.58,334.96,336.2,24807,0
+NBR.US,D,19980804,000000,341.64,344.14,323.28,331.22,43505,0
+NBR.US,D,19980805,000000,328.72,329.96,310.35,314.11,60060,0
+NBR.US,D,19980806,000000,314.11,341.64,314.11,337.88,26499,0
+NBR.US,D,19980807,000000,337.88,363.76,337.88,350.4,43069,0
+NBR.US,D,19980810,000000,353.32,353.32,324.54,325.78,22544,0
+NBR.US,D,19980811,000000,314.11,319.53,304.93,312.86,66015,0
+NBR.US,D,19980812,000000,320.8,332.47,315.36,327.04,31178,0
+NBR.US,D,19980813,000000,336.2,336.2,317.88,322.04,19470,0
+NBR.US,D,19980814,000000,328.72,332.47,314.11,315.36,31203,0
+NBR.US,D,19980817,000000,312.86,315.36,306.18,307.86,31754,0
+NBR.US,D,19980818,000000,311.61,324.54,307.86,322.04,21374,0
+NBR.US,D,19980819,000000,333.72,345.4,329.96,344.14,51665,0
+NBR.US,D,19980820,000000,348.32,350.4,331.22,350.4,45543,0
+NBR.US,D,19980821,000000,338.71,345.4,317.88,344.14,33648,0
+NBR.US,D,19980824,000000,341.64,342.9,319.53,319.53,15625,0
+NBR.US,D,19980825,000000,319.53,324.54,309.1,316.62,15822,0
+NBR.US,D,19980826,000000,303.68,315.36,286.99,289.5,36289,0
+NBR.US,D,19980827,000000,276.15,276.15,266.13,272.41,56043,0
+NBR.US,D,19980828,000000,271.15,282.82,247.8,268.64,49239,0
+NBR.US,D,19980831,000000,268.64,276.15,245.3,246.54,41659,0
+NBR.US,D,19980901,000000,252.8,274.9,247.8,266.13,47010,0
+NBR.US,D,19980902,000000,267.38,292,267.38,274.9,26868,0
+NBR.US,D,19980903,000000,268.64,292,261.97,290.76,28968,0
+NBR.US,D,19980904,000000,312.86,314.11,292,311.61,32085,0
+NBR.US,D,19980908,000000,328.72,336.2,309.1,323.28,47518,0
+NBR.US,D,19980909,000000,325.78,327.04,302.43,306.18,35316,0
+NBR.US,D,19980910,000000,299.92,331.22,294.5,317.88,38284,0
+NBR.US,D,19980911,000000,323.28,339.98,320.8,331.22,36865,0
+NBR.US,D,19980914,000000,344.14,365,339.98,342.9,41659,0
+NBR.US,D,19980915,000000,328.72,339.98,325.78,334.96,38433,0
+NBR.US,D,19980916,000000,338.71,354.57,338.71,353.32,24893,0
+NBR.US,D,19980917,000000,338.71,345.4,333.72,337.88,25526,0
+NBR.US,D,19980918,000000,334.96,338.71,329.96,331.22,24955,0
+NBR.US,D,19980921,000000,320.8,329.96,319.53,329.96,14067,0
+NBR.US,D,19980922,000000,323.28,328.72,312.86,325.78,17116,0
+NBR.US,D,19980923,000000,333.72,353.32,333.72,352.07,26820,0
+NBR.US,D,19980924,000000,349.57,349.57,322.04,322.04,20659,0
+NBR.US,D,19980925,000000,317.88,338.71,317.88,337.88,8970,0
+NBR.US,D,19980928,000000,333.72,348.32,329.96,332.47,15611,0
+NBR.US,D,19980929,000000,332.47,333.72,317.88,332.47,15803,0
+NBR.US,D,19980930,000000,315.36,323.28,311.61,316.62,17265,0
+NBR.US,D,19981001,000000,312.86,323.28,292,299.92,31083,0
+NBR.US,D,19981002,000000,301.18,302.43,279.07,302.43,27942,0
+NBR.US,D,19981005,000000,303.68,306.18,282.82,290.76,16546,0
+NBR.US,D,19981006,000000,292,299.92,274.9,292,19753,0
+NBR.US,D,19981007,000000,288.24,289.5,281.58,286.99,15342,0
+NBR.US,D,19981008,000000,271.15,277.81,263.23,274.9,24840,0
+NBR.US,D,19981009,000000,274.9,280.32,271.15,276.15,30076,0
+NBR.US,D,19981012,000000,276.15,292,276.15,292,16982,0
+NBR.US,D,19981013,000000,286.99,292,276.15,282.82,17572,0
+NBR.US,D,19981014,000000,289.5,295.76,285.33,289.5,24035,0
+NBR.US,D,19981015,000000,284.08,344.14,281.58,344.14,28053,0
+NBR.US,D,19981016,000000,320.8,370.42,319.53,367.52,52442,0
+NBR.US,D,19981019,000000,362.5,370.42,333.72,342.9,30862,0
+NBR.US,D,19981020,000000,346.64,350.4,336.2,350.4,31116,0
+NBR.US,D,19981021,000000,350.4,370.42,348.32,362.5,24763,0
+NBR.US,D,19981022,000000,366.25,385.85,362.5,375.44,56335,0
+NBR.US,D,19981023,000000,367.52,372.93,349.57,349.57,41074,0
+NBR.US,D,19981026,000000,353.32,387.11,352.07,383.36,70417,0
+NBR.US,D,19981027,000000,388.38,405.53,369.18,372.93,53492,0
+NBR.US,D,19981028,000000,366.25,383.36,354.57,367.52,25248,0
+NBR.US,D,19981029,000000,370.42,383.36,362.5,363.76,18190,0
+NBR.US,D,19981030,000000,365,385.85,363.76,385.85,54911,0
+NBR.US,D,19981102,000000,396.28,406.7,393.8,406.7,53852,0
+NBR.US,D,19981103,000000,406.7,406.7,388.38,392.12,22937,0
+NBR.US,D,19981104,000000,396.28,405.53,385.85,388.38,23277,0
+NBR.US,D,19981105,000000,388.38,405.53,376.7,404.24,28868,0
+NBR.US,D,19981106,000000,398.79,418.4,397.53,415.92,59500,0
+NBR.US,D,19981109,000000,417.12,431.78,396.28,396.28,30872,0
+NBR.US,D,19981110,000000,391.28,391.28,365,370.42,33955,0
+NBR.US,D,19981111,000000,375.44,383.36,354.57,357.08,44718,0
+NBR.US,D,19981112,000000,358.74,370.42,355.82,363.76,20765,0
+NBR.US,D,19981113,000000,370.42,376.7,359.58,363.76,14316,0
+NBR.US,D,19981116,000000,357.08,358.74,337.88,346.64,24529,0
+NBR.US,D,19981117,000000,344.14,353.32,338.71,341.64,23522,0
+NBR.US,D,19981118,000000,336.2,338.71,323.28,336.2,39372,0
+NBR.US,D,19981119,000000,328.72,338.71,320.8,327.04,32382,0
+NBR.US,D,19981120,000000,327.04,353.32,327.04,344.14,35326,0
+NBR.US,D,19981123,000000,349.57,350.4,317.88,325.78,47983,0
+NBR.US,D,19981124,000000,320.8,331.22,314.11,323.28,42997,0
+NBR.US,D,19981125,000000,323.28,331.22,311.61,311.61,29783,0
+NBR.US,D,19981127,000000,315.36,315.36,297.01,298.67,14393,0
+NBR.US,D,19981130,000000,286.99,293.24,269.91,276.15,80566,0
+NBR.US,D,19981201,000000,272.41,292,266.13,285.33,50932,0
+NBR.US,D,19981202,000000,292,292,269.91,269.91,35820,0
+NBR.US,D,19981203,000000,268.64,281.58,263.23,271.15,56757,0
+NBR.US,D,19981204,000000,276.15,279.07,264.48,271.15,30929,0
+NBR.US,D,19981207,000000,271.15,294.5,264.48,293.24,58200,0
+NBR.US,D,19981208,000000,297.01,297.01,282.82,285.33,29381,0
+NBR.US,D,19981209,000000,284.08,286.99,271.15,279.07,19096,0
+NBR.US,D,19981210,000000,279.07,280.32,266.13,269.91,34693,0
+NBR.US,D,19981211,000000,263.23,271.15,260.71,260.71,28877,0
+NBR.US,D,19981214,000000,260.71,272.41,258.21,264.48,27722,0
+NBR.US,D,19981215,000000,263.23,266.13,255.29,256.96,27856,0
+NBR.US,D,19981216,000000,268.64,284.08,268.64,281.58,63709,0
+NBR.US,D,19981217,000000,279.07,280.32,263.23,268.64,44243,0
+NBR.US,D,19981218,000000,256.96,271.15,255.29,269.91,33187,0
+NBR.US,D,19981221,000000,269.91,269.91,260.71,263.23,30891,0
+NBR.US,D,19981222,000000,260.71,269.91,255.29,260.71,27074,0
+NBR.US,D,19981223,000000,261.97,285.33,255.29,284.08,49052,0
+NBR.US,D,19981224,000000,279.07,280.32,271.15,276.15,17322,0
+NBR.US,D,19981228,000000,271.15,277.81,259.47,263.23,33005,0
+NBR.US,D,19981229,000000,251.54,263.23,251.54,261.97,33950,0
+NBR.US,D,19981230,000000,255.29,264.48,255.29,263.23,30680,0
+NBR.US,D,19981231,000000,258.21,282.82,256.96,281.58,51560,0
+NBR.US,D,19990104,000000,286.99,301.18,279.07,301.18,49944,0
+NBR.US,D,19990105,000000,297.01,298.67,285.33,297.01,29644,0
+NBR.US,D,19990106,000000,301.18,322.04,301.18,322.04,53401,0
+NBR.US,D,19990107,000000,312.86,338.71,304.93,338.71,57145,0
+NBR.US,D,19990108,000000,333.72,344.14,323.28,334.96,42182,0
+NBR.US,D,19990111,000000,323.28,324.54,314.11,316.62,66260,0
+NBR.US,D,19990112,000000,316.62,316.62,294.5,298.67,39181,0
+NBR.US,D,19990113,000000,286.99,288.24,272.41,273.65,47950,0
+NBR.US,D,19990114,000000,279.07,284.08,273.65,276.15,47528,0
+NBR.US,D,19990115,000000,307.86,309.1,289.5,294.5,71524,0
+NBR.US,D,19990119,000000,299.92,301.18,289.5,293.24,21000,0
+NBR.US,D,19990120,000000,294.5,294.5,282.82,282.82,24183,0
+NBR.US,D,19990121,000000,284.08,307.86,284.08,304.93,49503,0
+NBR.US,D,19990122,000000,299.92,303.68,294.5,297.01,30646,0
+NBR.US,D,19990125,000000,297.01,298.67,289.5,294.5,40192,0
+NBR.US,D,19990126,000000,295.76,295.76,276.15,277.81,32866,0
+NBR.US,D,19990127,000000,281.58,282.82,274.9,274.9,21139,0
+NBR.US,D,19990128,000000,274.9,277.81,264.48,264.48,51881,0
+NBR.US,D,19990129,000000,264.48,264.48,249.02,260.71,200515,0
+NBR.US,D,19990201,000000,263.23,267.38,242.36,245.3,389705,0
+NBR.US,D,19990202,000000,243.6,258.21,242.36,255.29,118366,0
+NBR.US,D,19990203,000000,255.29,268.64,251.54,261.97,66001,0
+NBR.US,D,19990204,000000,260.71,263.23,251.54,252.8,46425,0
+NBR.US,D,19990205,000000,255.29,260.71,251.54,255.29,31778,0
+NBR.US,D,19990208,000000,259.47,260.71,251.54,255.29,29040,0
+NBR.US,D,19990209,000000,255.29,258.21,250.29,251.54,28877,0
+NBR.US,D,19990210,000000,251.54,255.29,247.8,247.8,31639,0
+NBR.US,D,19990211,000000,247.8,258.21,246.54,254.04,43021,0
+NBR.US,D,19990212,000000,252.8,254.04,245.3,247.8,22544,0
+NBR.US,D,19990216,000000,249.02,250.29,233.18,242.36,47935,0
+NBR.US,D,19990217,000000,239.86,241.1,234.45,236.11,24572,0
+NBR.US,D,19990218,000000,238.6,247.8,233.18,245.3,27640,0
+NBR.US,D,19990219,000000,242.36,243.6,236.11,238.6,22831,0
+NBR.US,D,19990222,000000,245.3,245.3,238.6,239.86,26001,0
+NBR.US,D,19990223,000000,239.86,243.6,237.35,243.6,25291,0
+NBR.US,D,19990224,000000,243.6,245.3,237.35,241.1,23416,0
+NBR.US,D,19990225,000000,239.86,247.8,238.6,247.8,33945,0
+NBR.US,D,19990226,000000,249.02,249.02,237.35,239.86,13405,0
+NBR.US,D,19990301,000000,243.6,243.6,225.66,230.68,26523,0
+NBR.US,D,19990302,000000,231.92,233.18,224.43,225.66,14091,0
+NBR.US,D,19990303,000000,234.45,255.29,233.18,254.04,66317,0
+NBR.US,D,19990304,000000,251.54,269.91,249.02,260.71,57169,0
+NBR.US,D,19990305,000000,266.13,268.64,255.29,256.96,33235,0
+NBR.US,D,19990308,000000,260.71,276.15,260.71,274.9,72723,0
+NBR.US,D,19990309,000000,274.9,274.9,261.97,267.38,32583,0
+NBR.US,D,19990310,000000,276.15,298.67,276.15,298.67,88645,0
+NBR.US,D,19990311,000000,310.35,317.88,292,294.5,104654,0
+NBR.US,D,19990312,000000,307.86,317.88,303.68,317.88,66063,0
+NBR.US,D,19990315,000000,317.88,317.88,293.24,304.93,35709,0
+NBR.US,D,19990316,000000,297.01,301.18,288.24,292,24898,0
+NBR.US,D,19990317,000000,297.01,310.35,294.5,309.1,63369,0
+NBR.US,D,19990318,000000,320.8,329.96,316.62,329.96,125491,0
+NBR.US,D,19990319,000000,333.72,341.64,328.72,336.2,73183,0
+NBR.US,D,19990322,000000,344.14,380.44,344.14,376.7,84210,0
+NBR.US,D,19990323,000000,377.94,377.94,353.32,355.82,82911,0
+NBR.US,D,19990324,000000,360.84,372.93,358.74,359.58,44057,0
+NBR.US,D,19990325,000000,357.08,363.76,349.57,363.76,42551,0
+NBR.US,D,19990326,000000,372.93,372.93,365,372.93,48482,0
+NBR.US,D,19990329,000000,391.28,396.28,385.85,392.12,49004,0
+NBR.US,D,19990330,000000,383.36,385.85,369.18,379.6,26096,0
+NBR.US,D,19990331,000000,379.6,381.7,363.76,379.6,31490,0
+NBR.US,D,19990401,000000,366.25,369.18,350.4,354.57,24030,0
+NBR.US,D,19990405,000000,355.82,360.84,350.4,355.82,23411,0
+NBR.US,D,19990406,000000,355.82,358.74,342.9,348.32,22807,0
+NBR.US,D,19990407,000000,337.88,339.98,325.78,328.72,26528,0
+NBR.US,D,19990408,000000,325.78,337.88,323.28,331.22,37689,0
+NBR.US,D,19990409,000000,332.47,353.32,331.22,353.32,54806,0
+NBR.US,D,19990412,000000,346.64,353.32,338.71,338.71,18392,0
+NBR.US,D,19990413,000000,338.71,349.57,337.88,346.64,22127,0
+NBR.US,D,19990414,000000,341.64,348.32,331.22,346.64,35220,0
+NBR.US,D,19990415,000000,349.57,365,348.32,362.5,41909,0
+NBR.US,D,19990416,000000,372.93,402.56,367.52,391.28,66509,0
+NBR.US,D,19990419,000000,396.28,409.22,393.8,400.46,79224,0
+NBR.US,D,19990420,000000,400.46,401.3,379.6,392.12,44483,0
+NBR.US,D,19990421,000000,393.8,409.22,391.28,400.46,36606,0
+NBR.US,D,19990422,000000,400.46,414.65,391.28,414.65,59173,0
+NBR.US,D,19990423,000000,409.22,410.89,391.28,397.53,31811,0
+NBR.US,D,19990426,000000,391.28,393.8,379.6,387.11,16560,0
+NBR.US,D,19990427,000000,383.36,401.3,380.44,397.53,22069,0
+NBR.US,D,19990428,000000,400.46,436.68,400.46,435.44,68288,0
+NBR.US,D,19990429,000000,427.48,443.06,417.12,439.25,42949,0
+NBR.US,D,19990430,000000,437.96,443.06,421.31,427.48,32267,0
+NBR.US,D,19990503,000000,422.22,449.7,419.67,449.7,46904,0
+NBR.US,D,19990504,000000,445.85,454.69,423.42,435.44,37229,0
+NBR.US,D,19990505,000000,425.09,433.86,412.13,433.1,53329,0
+NBR.US,D,19990506,000000,428.79,430.1,412.13,412.9,38001,0
+NBR.US,D,19990507,000000,401.3,426.34,393.8,425.09,37800,0
+NBR.US,D,19990510,000000,422.22,431.78,412.9,417.12,43280,0
+NBR.US,D,19990511,000000,412.13,422.22,409.22,412.9,63278,0
+NBR.US,D,19990512,000000,393.8,404.24,393.8,393.8,46128,0
+NBR.US,D,19990513,000000,401.3,415.92,400.46,412.9,42321,0
+NBR.US,D,19990514,000000,412.13,412.9,388.38,388.38,26633,0
+NBR.US,D,19990517,000000,388.38,391.28,374.18,387.11,28412,0
+NBR.US,D,19990518,000000,385.85,387.11,371.27,371.27,32876,0
+NBR.US,D,19990519,000000,372.93,388.38,370.42,384.61,40911,0
+NBR.US,D,19990520,000000,385.85,400.46,375.44,395.05,37306,0
+NBR.US,D,19990521,000000,404.24,410.89,401.3,407.94,22088,0
+NBR.US,D,19990524,000000,422.22,422.22,390.04,392.12,26892,0
+NBR.US,D,19990525,000000,391.28,404.24,388.38,390.04,23085,0
+NBR.US,D,19990526,000000,393.8,405.53,391.28,396.28,28340,0
+NBR.US,D,19990527,000000,396.28,409.22,392.12,402.56,39804,0
+NBR.US,D,19990528,000000,402.56,422.22,402.56,417.12,41995,0
+NBR.US,D,19990601,000000,412.13,423.42,401.3,419.67,46310,0
+NBR.US,D,19990602,000000,419.67,443.06,419.67,443.06,65277,0
+NBR.US,D,19990603,000000,479.85,482.2,469.28,479.85,155475,0
+NBR.US,D,19990604,000000,479.85,490.1,477.15,485.95,71035,0
+NBR.US,D,19990607,000000,479.85,503.05,477.15,501.75,66888,0
+NBR.US,D,19990608,000000,499.35,505.55,478.5,499.35,40700,0
+NBR.US,D,19990609,000000,474.76,492.75,466.74,487.65,39487,0
+NBR.US,D,19990610,000000,485.95,496.25,484.8,495.55,36726,0
+NBR.US,D,19990611,000000,491.35,501.75,488.9,501.75,33926,0
+NBR.US,D,19990614,000000,500.55,501.75,487.65,495.55,56431,0
+NBR.US,D,19990615,000000,492.75,527.6,491.35,526.5,99759,0
+NBR.US,D,19990616,000000,517.2,521.4,501.75,511,38433,0
+NBR.US,D,19990617,000000,500.55,517.2,496.25,506.85,47346,0
+NBR.US,D,19990618,000000,511,515.25,504.65,505.55,26581,0
+NBR.US,D,19990621,000000,503.05,503.05,473.49,479.85,26662,0
+NBR.US,D,19990622,000000,469.28,484.8,462.97,462.97,32042,0
+NBR.US,D,19990623,000000,469.28,499.35,469.28,480.9,56815,0
+NBR.US,D,19990624,000000,478.5,478.5,454.69,454.69,26887,0
+NBR.US,D,19990625,000000,452.62,462.97,444.17,449.7,24423,0
+NBR.US,D,19990628,000000,450.97,470.51,450.97,452.62,36807,0
+NBR.US,D,19990629,000000,452.62,466.74,450.97,466.74,26072,0
+NBR.US,D,19990630,000000,479.85,509.75,478.5,508.5,56930,0
+NBR.US,D,19990701,000000,508.5,509.75,471.68,479.85,52811,0
+NBR.US,D,19990702,000000,479.85,495.55,478.5,487.65,41362,0
+NBR.US,D,19990706,000000,498.1,518.85,498.1,505.55,50793,0
+NBR.US,D,19990707,000000,505.55,505.55,487.65,487.65,26072,0
+NBR.US,D,19990708,000000,495.55,516.45,495.55,516.45,47321,0
+NBR.US,D,19990709,000000,516.45,517.2,506.85,513.5,36774,0
+NBR.US,D,19990712,000000,515.25,516.45,498.1,511,45528,0
+NBR.US,D,19990713,000000,511,511,495.55,504.65,21896,0
+NBR.US,D,19990714,000000,513.5,513.5,496.25,498.1,34175,0
+NBR.US,D,19990715,000000,498.1,498.1,471.68,492.75,44771,0
+NBR.US,D,19990716,000000,482.2,487.65,475.6,478.5,23963,0
+NBR.US,D,19990719,000000,482.2,482.2,471.68,471.68,33346,0
+NBR.US,D,19990720,000000,469.28,469.28,454.69,458.87,40691,0
+NBR.US,D,19990721,000000,456.34,471.68,452.62,471.68,52466,0
+NBR.US,D,19990722,000000,469.28,471.68,453.9,465.14,21134,0
+NBR.US,D,19990723,000000,463.8,484.8,463.8,484.8,26240,0
+NBR.US,D,19990726,000000,477.15,480.9,458.87,458.87,15664,0
+NBR.US,D,19990727,000000,462.97,462.97,449.7,450.97,24591,0
+NBR.US,D,19990728,000000,450.97,473.49,450.97,471.68,21144,0
+NBR.US,D,19990729,000000,469.28,492.75,469.28,485.95,41827,0
+NBR.US,D,19990730,000000,491.35,495.55,478.5,485.95,41223,0
+NBR.US,D,19990802,000000,480.9,480.9,466.74,471.68,30641,0
+NBR.US,D,19990803,000000,477.15,480.9,473.49,475.6,39598,0
+NBR.US,D,19990804,000000,477.15,505.55,477.15,505.55,98263,0
+NBR.US,D,19990805,000000,508.5,531.95,504.65,523.95,83352,0
+NBR.US,D,19990806,000000,521.4,523.95,518.85,523.95,63321,0
+NBR.US,D,19990809,000000,521.4,558.15,520.25,556.9,66073,0
+NBR.US,D,19990810,000000,560.65,572.45,541,558.15,86296,0
+NBR.US,D,19990811,000000,563.2,567.3,551.45,567.3,67339,0
+NBR.US,D,19990812,000000,563.2,565.65,558.15,564.35,35633,0
+NBR.US,D,19990813,000000,565.65,577.65,564.35,569.45,68278,0
+NBR.US,D,19990816,000000,571.1,571.1,555.2,558.15,31250,0
+NBR.US,D,19990817,000000,560.65,577.65,550.1,577.65,40346,0
+NBR.US,D,19990818,000000,577.65,582.7,555.2,563.2,55640,0
+NBR.US,D,19990819,000000,558.95,576.05,558.95,576.05,41314,0
+NBR.US,D,19990820,000000,572.45,593.25,572.45,591.95,66686,0
+NBR.US,D,19990823,000000,594.45,604.95,586.45,604.95,72612,0
+NBR.US,D,19990824,000000,596.85,599.9,588.95,598.7,32042,0
+NBR.US,D,19990825,000000,602.45,603.6,546.45,547.35,64366,0
+NBR.US,D,19990826,000000,547.35,569.45,521.4,567.3,85538,0
+NBR.US,D,19990827,000000,564.35,571.1,551.45,561.9,36956,0
+NBR.US,D,19990830,000000,560.65,567.3,544.9,551.45,28489,0
+NBR.US,D,19990831,000000,551.45,573.5,551.45,563.2,24720,0
+NBR.US,D,19990901,000000,563.2,565.65,552.7,563.2,40696,0
+NBR.US,D,19990902,000000,556.9,561.9,551.45,558.15,23661,0
+NBR.US,D,19990903,000000,568.15,572.45,563.2,564.35,19197,0
+NBR.US,D,19990907,000000,558.95,604.95,558.95,604.95,47868,0
+NBR.US,D,19990908,000000,599.9,612.8,579.9,582.7,33418,0
+NBR.US,D,19990909,000000,591.95,609.8,590.2,609.8,48089,0
+NBR.US,D,19990910,000000,609.8,615.35,602.45,609.8,42604,0
+NBR.US,D,19990913,000000,604.95,615.35,599.9,599.9,27856,0
+NBR.US,D,19990914,000000,594.45,603.6,558.15,568.15,54369,0
+NBR.US,D,19990915,000000,568.15,579.9,552.7,574.75,62117,0
+NBR.US,D,19990916,000000,574.75,588.95,571.1,581.55,30186,0
+NBR.US,D,19990917,000000,581.55,600.65,579.05,598.7,31850,0
+NBR.US,D,19990920,000000,591.95,595.55,564.35,567.3,23857,0
+NBR.US,D,19990921,000000,563.2,563.2,542.35,554,44919,0
+NBR.US,D,19990922,000000,558.15,574.75,547.35,550.1,31466,0
+NBR.US,D,19990923,000000,563.2,568.15,546.45,548.6,39041,0
+NBR.US,D,19990924,000000,547.35,548.6,512.3,538.15,55961,0
+NBR.US,D,19990927,000000,544.9,547.35,518.85,529.4,28949,0
+NBR.US,D,19990928,000000,531.95,531.95,491.35,503.05,60756,0
+NBR.US,D,19990929,000000,511,537.25,511,529.4,65114,0
+NBR.US,D,19990930,000000,529.4,529.4,509.75,521.4,42297,0
+NBR.US,D,19991001,000000,520.25,525.65,517.2,518.85,19408,0
+NBR.US,D,19991004,000000,515.25,516.45,494.4,500.55,35331,0
+NBR.US,D,19991005,000000,479.85,487.65,466.74,480.9,74358,0
+NBR.US,D,19991006,000000,482.2,485.95,462.97,470.51,65814,0
+NBR.US,D,19991007,000000,463.8,468.06,440.54,442.2,83884,0
+NBR.US,D,19991008,000000,417.12,450.97,412.13,433.86,123650,0
+NBR.US,D,19991011,000000,442.2,492.75,442.2,491.35,76251,0
+NBR.US,D,19991012,000000,500.55,508.5,485.95,488.9,76606,0
+NBR.US,D,19991013,000000,495.55,516.45,494.4,494.4,51445,0
+NBR.US,D,19991014,000000,494.4,494.4,471.68,480.9,29294,0
+NBR.US,D,19991015,000000,448.42,482.2,448.42,479.85,35939,0
+NBR.US,D,19991018,000000,479.85,485.95,457.62,458.87,45236,0
+NBR.US,D,19991019,000000,460.12,471.68,457.62,457.62,30411,0
+NBR.US,D,19991020,000000,461.42,484,458.87,474.76,32900,0
+NBR.US,D,19991021,000000,475.6,508.5,466.74,499.35,51814,0
+NBR.US,D,19991022,000000,513.5,521.4,511,513.5,30833,0
+NBR.US,D,19991025,000000,521.4,527.6,505.55,505.55,40878,0
+NBR.US,D,19991026,000000,506.85,509.75,492.75,501.75,26696,0
+NBR.US,D,19991027,000000,509.75,518.85,501.75,503.05,18929,0
+NBR.US,D,19991028,000000,498.1,499.35,466.74,478.5,59993,0
+NBR.US,D,19991029,000000,482.2,495.55,471.68,473.49,39209,0
+NBR.US,D,19991101,000000,479.85,499.35,469.28,495.55,57524,0
+NBR.US,D,19991102,000000,495.55,505.55,484.8,501.75,53602,0
+NBR.US,D,19991103,000000,501.75,515.25,492.75,504.65,27429,0
+NBR.US,D,19991104,000000,508.5,513.5,498.1,500.55,31178,0
+NBR.US,D,19991105,000000,505.55,508.5,465.14,484,55904,0
+NBR.US,D,19991108,000000,505.55,552.7,484.5,552.7,83534,0
+NBR.US,D,19991109,000000,539.85,558.15,526.5,555.2,75014,0
+NBR.US,D,19991110,000000,558.15,568.15,543.6,544.9,50927,0
+NBR.US,D,19991111,000000,531.95,548.6,530.65,539.85,54422,0
+NBR.US,D,19991112,000000,544.9,568.15,537.25,564.35,68537,0
+NBR.US,D,19991115,000000,568.15,599.9,563.2,598.7,60621,0
+NBR.US,D,19991117,000000,581.55,609.8,579.9,602.45,66591,0
+NBR.US,D,19991118,000000,599.9,600.65,571.1,576.05,57754,0
+NBR.US,D,19991119,000000,573.5,590.2,564.35,573.5,54825,0
+NBR.US,D,19991122,000000,591.95,607.35,573.5,576.05,84829,0
+NBR.US,D,19991123,000000,576.05,579.9,551.45,555.2,78265,0
+NBR.US,D,19991124,000000,573.5,588.25,558.95,569.45,71342,0
+NBR.US,D,19991126,000000,573.5,573.5,560.65,563.2,20650,0
+NBR.US,D,19991129,000000,563.2,563.2,537.25,546.45,61796,0
+NBR.US,D,19991130,000000,534.4,564.35,533.15,554,58354,0
+NBR.US,D,19991201,000000,552.7,599.9,552.7,599.9,43505,0
+NBR.US,D,19991202,000000,586.45,595.55,558.95,594.45,60271,0
+NBR.US,D,19991203,000000,588.95,593.25,552.7,567.3,36630,0
+NBR.US,D,19991206,000000,567.3,583.9,546.45,550.1,37071,0
+NBR.US,D,19991207,000000,547.35,564.35,511,516.45,37349,0
+NBR.US,D,19991208,000000,511,565.65,492.75,550.1,59634,0
+NBR.US,D,19991209,000000,537.25,555.2,521.4,538.15,34343,0
+NBR.US,D,19991210,000000,539.85,541,508.5,526.5,37891,0
+NBR.US,D,19991213,000000,529.4,548.6,518.85,525.65,29702,0
+NBR.US,D,19991214,000000,523.95,544.9,521.4,539.85,32761,0
+NBR.US,D,19991215,000000,550.1,572.45,550.1,571.1,52696,0
+NBR.US,D,19991216,000000,565.65,579.05,555.2,576.05,35417,0
+NBR.US,D,19991217,000000,542.35,571.1,542.35,554,43035,0
+NBR.US,D,19991220,000000,550.1,561.9,541,548.6,21992,0
+NBR.US,D,19991221,000000,544.9,565.65,544.9,555.2,26504,0
+NBR.US,D,19991222,000000,565.65,565.65,550.1,561.9,21187,0
+NBR.US,D,19991223,000000,563.2,599.9,556.9,599.9,31711,0
+NBR.US,D,19991227,000000,594.45,625.8,594.45,613.85,51344,0
+NBR.US,D,19991228,000000,613.85,628.25,611.1,624.5,56110,0
+NBR.US,D,19991229,000000,619.5,651.65,615.35,650.8,71850,0
+NBR.US,D,19991230,000000,645.2,646.5,615.35,615.35,39300,0
+NBR.US,D,19991231,000000,620.7,647.85,619.5,645.2,20602,0
+NBR.US,D,20000103,000000,638.65,640.35,607.35,612.8,71567,0
+NBR.US,D,20000104,000000,588.95,612.8,586.45,600.65,36419,0
+NBR.US,D,20000105,000000,602.45,625.8,593.25,617.9,93411,0
+NBR.US,D,20000106,000000,615.35,647.85,604.95,647.85,66260,0
+NBR.US,D,20000107,000000,644,661.1,634.85,655.75,62592,0
+NBR.US,D,20000110,000000,655.75,668.7,634.85,667.4,41678,0
+NBR.US,D,20000111,000000,667.4,677.8,654.5,667.4,77383,0
+NBR.US,D,20000112,000000,667.4,671.25,657,663.2,41961,0
+NBR.US,D,20000113,000000,661.1,683.3,661.1,676.7,82839,0
+NBR.US,D,20000114,000000,677.8,706.55,674.05,685.7,36357,0
+NBR.US,D,20000118,000000,687,735,685.7,735,102755,0
+NBR.US,D,20000119,000000,730,736.65,718.25,719.6,56824,0
+NBR.US,D,20000120,000000,719.6,719.6,693.35,701.15,49738,0
+NBR.US,D,20000121,000000,717,740.45,715.75,728.8,59869,0
+NBR.US,D,20000124,000000,730,737.95,675.45,696.15,39257,0
+NBR.US,D,20000125,000000,693.35,707.95,671.25,675.45,49714,0
+NBR.US,D,20000126,000000,683.3,698.75,659.6,666.25,60597,0
+NBR.US,D,20000127,000000,665,688.25,630.75,630.75,63460,0
+NBR.US,D,20000128,000000,630.75,646.5,612.8,621.55,44627,0
+NBR.US,D,20000131,000000,609.8,630.75,609.8,617.9,45135,0
+NBR.US,D,20000201,000000,630.75,654.5,627.05,646.5,35297,0
+NBR.US,D,20000202,000000,657,681.6,645.2,646.5,36860,0
+NBR.US,D,20000203,000000,651.65,657,633.55,640.35,19753,0
+NBR.US,D,20000204,000000,645.2,652.8,631.9,646.5,29098,0
+NBR.US,D,20000207,000000,637.45,675.45,637.45,669.9,36198,0
+NBR.US,D,20000208,000000,667.4,668.7,633.55,649.15,22927,0
+NBR.US,D,20000209,000000,644,647.85,620.7,621.55,35144,0
+NBR.US,D,20000210,000000,625.8,667.4,623.15,665,42796,0
+NBR.US,D,20000211,000000,688.25,701.15,680.45,685.7,51387,0
+NBR.US,D,20000214,000000,669.9,705.35,661.1,701.15,42661,0
+NBR.US,D,20000215,000000,705.35,739.15,704.15,735,60890,0
+NBR.US,D,20000216,000000,736.65,754.6,715.75,739.15,64682,0
+NBR.US,D,20000217,000000,709.2,730,692.05,720.75,40048,0
+NBR.US,D,20000218,000000,714.25,719.6,688.25,700,35474,0
+NBR.US,D,20000222,000000,696.15,696.15,652.8,658.3,46454,0
+NBR.US,D,20000223,000000,654.5,668.7,652.8,667.4,34621,0
+NBR.US,D,20000224,000000,677.8,707.95,671.25,701.15,61599,0
+NBR.US,D,20000225,000000,696.15,701.15,680.45,688.25,51358,0
+NBR.US,D,20000228,000000,677.8,717,676.7,717,60569,0
+NBR.US,D,20000229,000000,715.75,769.3,715.75,748.35,69611,0
+NBR.US,D,20000301,000000,749.5,787.8,739.15,787.8,72167,0
+NBR.US,D,20000302,000000,787.8,842.15,785.95,817.15,106485,0
+NBR.US,D,20000303,000000,817.15,817.15,758.8,780.85,73025,0
+NBR.US,D,20000306,000000,784.6,810.95,782.05,800.5,49412,0
+NBR.US,D,20000307,000000,808.4,834.25,805.6,834.25,96479,0
+NBR.US,D,20000308,000000,792.5,793.85,757.45,765.05,53924,0
+NBR.US,D,20000309,000000,774.2,775.5,725.05,745.85,52826,0
+NBR.US,D,20000310,000000,742.9,818.45,737.95,761.25,56484,0
+NBR.US,D,20000313,000000,742.9,803.1,740.45,745.85,44872,0
+NBR.US,D,20000314,000000,740.45,755.95,717,748.35,37061,0
+NBR.US,D,20000315,000000,730,747.15,725.05,742.9,50064,0
+NBR.US,D,20000316,000000,742.9,799.15,737.95,799.15,64385,0
+NBR.US,D,20000317,000000,790,797.6,763.9,792.5,64419,0
+NBR.US,D,20000320,000000,792.5,792.5,745.85,766.7,46895,0
+NBR.US,D,20000321,000000,771.7,817.15,771.7,813.35,86857,0
+NBR.US,D,20000322,000000,813.35,845.95,813.35,825.1,83160,0
+NBR.US,D,20000323,000000,831.8,833.1,790,827.7,52442,0
+NBR.US,D,20000324,000000,787.8,805.6,766.7,784.6,153064,0
+NBR.US,D,20000327,000000,778.45,779.6,730,755.95,336529,0
+NBR.US,D,20000328,000000,750.85,785.95,745.85,761.25,79373,0
+NBR.US,D,20000329,000000,750.85,801.8,742.9,795.1,56594,0
+NBR.US,D,20000330,000000,797.6,821.4,779.6,803.1,73797,0
+NBR.US,D,20000331,000000,808.4,821.4,770.5,809.65,65608,0
+NBR.US,D,20000403,000000,813.35,827.7,805.6,825.1,85222,0
+NBR.US,D,20000404,000000,818.45,827.7,739.15,779.6,69520,0
+NBR.US,D,20000405,000000,763.9,769.3,733.7,736.65,55789,0
+NBR.US,D,20000406,000000,745.85,754.6,726.2,753.45,80260,0
+NBR.US,D,20000407,000000,761.25,783.45,750.85,768,76788,0
+NBR.US,D,20000410,000000,758.8,766.7,709.2,718.25,54624,0
+NBR.US,D,20000411,000000,725.05,749.5,711.6,749.5,94725,0
+NBR.US,D,20000412,000000,755.95,785.95,745.85,774.2,55913,0
+NBR.US,D,20000413,000000,766.7,792.5,763.9,766.7,83582,0
+NBR.US,D,20000414,000000,766.7,800.5,752.05,755.95,132476,0
+NBR.US,D,20000417,000000,740.45,750.85,710.45,745.85,97237,0
+NBR.US,D,20000418,000000,755.95,800.5,755.95,800.5,56292,0
+NBR.US,D,20000419,000000,803.1,803.1,770.5,779.6,55750,0
+NBR.US,D,20000420,000000,782.05,810.95,782.05,808.4,48731,0
+NBR.US,D,20000424,000000,812.1,817.15,770.5,788.75,35800,0
+NBR.US,D,20000425,000000,788.75,796.45,750.85,775.5,31773,0
+NBR.US,D,20000426,000000,774.2,791.25,740.45,780.85,84038,0
+NBR.US,D,20000427,000000,784.6,822.65,770.5,805.6,76232,0
+NBR.US,D,20000428,000000,818.45,829.3,804.2,822.65,45504,0
+NBR.US,D,20000501,000000,821.4,839.3,803.1,836.85,78241,0
+NBR.US,D,20000502,000000,829.3,856.4,829.3,848.5,142295,0
+NBR.US,D,20000503,000000,847.25,847.25,792.5,793.85,35561,0
+NBR.US,D,20000504,000000,805.6,834.25,796.45,831.8,67156,0
+NBR.US,D,20000505,000000,821.4,835.45,812.1,834.25,44488,0
+NBR.US,D,20000508,000000,829.3,863.1,829.3,861.85,103781,0
+NBR.US,D,20000509,000000,857.55,889,848.5,887.75,58521,0
+NBR.US,D,20000510,000000,876.05,881,842.15,858.9,62036,0
+NBR.US,D,20000511,000000,858.9,873.55,848.5,853.85,53602,0
+NBR.US,D,20000512,000000,860.1,881,842.15,881,54408,0
+NBR.US,D,20000515,000000,881,906.2,871.05,895.65,65119,0
+NBR.US,D,20000516,000000,895.65,896.8,864.4,887.75,40782,0
+NBR.US,D,20000517,000000,878.4,906.2,871.05,906.2,35307,0
+NBR.US,D,20000518,000000,909.75,909.75,863.1,879.8,49211,0
+NBR.US,D,20000519,000000,874.85,887.75,869.35,882.65,36227,0
+NBR.US,D,20000522,000000,876.05,876.05,841,844.6,48789,0
+NBR.US,D,20000523,000000,852.65,886.5,850.25,886.5,57850,0
+NBR.US,D,20000524,000000,882.65,885.1,848.5,860.1,55371,0
+NBR.US,D,20000525,000000,860.1,865.6,823.8,865.6,47326,0
+NBR.US,D,20000526,000000,857.55,871.05,841,842.15,21810,0
+NBR.US,D,20000530,000000,842.15,860.1,838.1,841,29035,0
+NBR.US,D,20000531,000000,844.6,908.55,844.6,896.8,55592,0
+NBR.US,D,20000601,000000,891.8,904.8,863.1,881,36428,0
+NBR.US,D,20000602,000000,881,881,815.9,821.4,59619,0
+NBR.US,D,20000605,000000,823.8,834.25,760,760,73897,0
+NBR.US,D,20000606,000000,776.8,821.4,761.25,821.4,93296,0
+NBR.US,D,20000607,000000,834.25,839.3,795.1,813.35,50620,0
+NBR.US,D,20000608,000000,808.4,863.1,808.4,863.1,54240,0
+NBR.US,D,20000609,000000,852.65,852.65,829.3,839.3,44114,0
+NBR.US,D,20000612,000000,850.25,878.4,850.25,878.4,56028,0
+NBR.US,D,20000613,000000,871.05,889,869.35,886.5,49052,0
+NBR.US,D,20000614,000000,886.5,922.8,813.35,823.8,244173,0
+NBR.US,D,20000615,000000,826.4,848.5,801.8,835.45,219002,0
+NBR.US,D,20000616,000000,834.25,866.85,834.25,864.4,167457,0
+NBR.US,D,20000619,000000,863.1,864.4,826.4,838.1,76237,0
+NBR.US,D,20000620,000000,838.1,841,806.75,829.3,56882,0
+NBR.US,D,20000621,000000,831.8,878.4,826.4,876.05,94394,0
+NBR.US,D,20000622,000000,896.8,903.4,851.45,863.1,77009,0
+NBR.US,D,20000623,000000,863.1,886.5,863.1,876.05,63580,0
+NBR.US,D,20000626,000000,871.05,885.1,839.3,855.2,74784,0
+NBR.US,D,20000627,000000,855.2,869.35,827.7,866.85,47878,0
+NBR.US,D,20000628,000000,871.05,871.05,829.3,830.5,52816,0
+NBR.US,D,20000629,000000,835.45,874.85,835.45,857.55,46933,0
+NBR.US,D,20000630,000000,857.55,889,847.25,866.85,67995,0
+NBR.US,D,20000703,000000,874.85,879.8,868,868,15568,0
+NBR.US,D,20000705,000000,844.6,844.6,820.15,822.65,65258,0
+NBR.US,D,20000706,000000,847.25,853.85,836.85,850.25,67286,0
+NBR.US,D,20000707,000000,844.6,850.25,831.8,841,42014,0
+NBR.US,D,20000710,000000,839.3,868,834.25,836.85,66102,0
+NBR.US,D,20000711,000000,855.2,921.4,855.2,921.4,108010,0
+NBR.US,D,20000712,000000,921.4,931.95,901.75,903.4,79972,0
+NBR.US,D,20000713,000000,904.8,912.7,896.8,908.55,47336,0
+NBR.US,D,20000714,000000,917.65,934.85,917.65,934.85,35350,0
+NBR.US,D,20000717,000000,922.8,922.8,898.15,906.2,34266,0
+NBR.US,D,20000718,000000,909.75,938.5,909.75,938.5,46281,0
+NBR.US,D,20000719,000000,946.4,951.45,928.05,929.45,47767,0
+NBR.US,D,20000720,000000,928.05,933.7,911.1,917.65,37349,0
+NBR.US,D,20000721,000000,901.75,915.15,877.3,881,31044,0
+NBR.US,D,20000724,000000,876.05,889,829.3,838.1,47988,0
+NBR.US,D,20000725,000000,852.65,865.6,806.75,810.95,53108,0
+NBR.US,D,20000726,000000,812.1,868,804.2,861.85,68182,0
+NBR.US,D,20000727,000000,871.05,883.9,865.6,876.05,33542,0
+NBR.US,D,20000728,000000,873.55,890.1,868,868,35086,0
+NBR.US,D,20000731,000000,881,885.1,857.55,868,31169,0
+NBR.US,D,20000801,000000,881,917.65,878.4,917.65,47974,0
+NBR.US,D,20000802,000000,925.65,943.65,925.65,938.5,103661,0
+NBR.US,D,20000803,000000,930.65,933.7,899.4,911.1,42882,0
+NBR.US,D,20000804,000000,915.15,941,898.15,938.5,62290,0
+NBR.US,D,20000807,000000,936,959.5,929.45,955.65,51263,0
+NBR.US,D,20000808,000000,952.7,969.85,951.45,959.5,56095,0
+NBR.US,D,20000809,000000,969.85,977.75,955.65,969.85,95520,0
+NBR.US,D,20000810,000000,969.85,980.3,959.5,966.1,45811,0
+NBR.US,D,20000811,000000,966.1,977.75,954.45,967.4,35081,0
+NBR.US,D,20000814,000000,959.5,1001.15,959.5,1000,56968,0
+NBR.US,D,20000815,000000,998.65,1009.1,989.5,997.35,70023,0
+NBR.US,D,20000816,000000,997.35,1031.2,995.95,1025.75,72286,0
+NBR.US,D,20000817,000000,1025.75,1040.3,1012.9,1027,75925,0
+NBR.US,D,20000818,000000,1027,1027,989.5,994.5,46056,0
+NBR.US,D,20000821,000000,1017.1,1017.1,985.3,1000,43285,0
+NBR.US,D,20000822,000000,1006.2,1018.35,993.3,1000,32765,0
+NBR.US,D,20000823,000000,1001.15,1013.95,1001.15,1009.1,75782,0
+NBR.US,D,20000824,000000,1006.2,1007.8,982.9,986.95,35067,0
+NBR.US,D,20000825,000000,985.3,985.3,952.7,979,38500,0
+NBR.US,D,20000828,000000,981.6,995.95,963.2,993.3,38471,0
+NBR.US,D,20000829,000000,993.3,1009.1,981.6,986.2,37958,0
+NBR.US,D,20000830,000000,988.15,1001.15,980.3,989.5,45538,0
+NBR.US,D,20000831,000000,990.75,1001.15,981.6,992.1,34487,0
+NBR.US,D,20000901,000000,992.1,1001.15,989.5,995.95,26523,0
+NBR.US,D,20000905,000000,1001.15,1019.5,994.5,1011.6,40571,0
+NBR.US,D,20000906,000000,1022.1,1076.75,1022.1,1076.75,76995,0
+NBR.US,D,20000907,000000,1076.75,1076.75,1055.85,1071.75,78495,0
+NBR.US,D,20000908,000000,1058.8,1059.9,1034.95,1050.75,43711,0
+NBR.US,D,20000911,000000,1050.75,1098.85,1050.75,1095,42796,0
+NBR.US,D,20000912,000000,1113.3,1122.6,1097.5,1107.95,98042,0
+NBR.US,D,20000913,000000,1100.5,1101.7,1071.75,1092.45,43361,0
+NBR.US,D,20000914,000000,1092.45,1105.4,1080.85,1092.45,29395,0
+NBR.US,D,20000915,000000,1097.5,1122.6,1084.6,1084.6,41755,0
+NBR.US,D,20000918,000000,1110.5,1110.5,1061.1,1069.6,54019,0
+NBR.US,D,20000919,000000,1063.75,1077.9,1046.6,1052.05,44407,0
+NBR.US,D,20000920,000000,1063.75,1092.45,1012.9,1022.1,62477,0
+NBR.US,D,20000921,000000,1022.1,1022.1,969.85,969.85,72392,0
+NBR.US,D,20000922,000000,969.85,1011.6,969.85,981.2,82225,0
+NBR.US,D,20000926,000000,1011.6,1045.8,1008.65,1043.25,53986,0
+NBR.US,D,20000927,000000,1063.75,1100.5,1052.45,1083.7,92059,0
+NBR.US,D,20000928,000000,1084.15,1108.35,1065.7,1091.35,50016,0
+NBR.US,D,20000929,000000,1100.5,1120.9,1086.7,1092.9,46943,0
+NBR.US,D,20001002,000000,1097.05,1115.85,1068.85,1110.1,36774,0
+NBR.US,D,20001003,000000,1111.75,1126.25,1087.45,1090.5,29793,0
+NBR.US,D,20001004,000000,1121.3,1121.3,1053.25,1060.75,143221,0
+NBR.US,D,20001005,000000,1059.55,1077.2,1035.35,1072.15,52337,0
+NBR.US,D,20001006,000000,1082.15,1111.75,1080.45,1082.5,47710,0
+NBR.US,D,20001009,000000,1086.7,1105.4,1068.35,1084.15,27693,0
+NBR.US,D,20001010,000000,1089.55,1127.1,1089.55,1120,60458,0
+NBR.US,D,20001011,000000,1130.65,1149.35,1093.75,1115.85,47724,0
+NBR.US,D,20001012,000000,1135.85,1164.65,1135.85,1155.6,60737,0
+NBR.US,D,20001013,000000,1147.1,1151.95,1106.25,1125.45,49561,0
+NBR.US,D,20001016,000000,1089.55,1109.75,1082.15,1106.25,60492,0
+NBR.US,D,20001017,000000,1121.3,1209.7,1110.5,1110.5,558854,0
+NBR.US,D,20001018,000000,1109.3,1134.55,1097.9,1119.6,178292,0
+NBR.US,D,20001019,000000,1115.85,1147.1,1111.75,1139.65,78054,0
+NBR.US,D,20001020,000000,1136.65,1171.7,1136.65,1170.1,81851,0
+NBR.US,D,20001023,000000,1168.05,1168.05,1125.45,1140.95,52797,0
+NBR.US,D,20001024,000000,1159.8,1159.8,1107.5,1115.85,64903,0
+NBR.US,D,20001025,000000,1105.4,1116.65,1073.3,1074.95,66197,0
+NBR.US,D,20001026,000000,1110.5,1113.6,1059.15,1078.25,89556,0
+NBR.US,D,20001027,000000,1063.75,1063.75,980.3,1015.8,117120,0
+NBR.US,D,20001030,000000,1012.45,1084.6,1003.25,1050.75,70417,0
+NBR.US,D,20001031,000000,1062.9,1076.3,1037.9,1061.6,49748,0
+NBR.US,D,20001101,000000,1064.9,1117.95,1064.9,1110.1,72684,0
+NBR.US,D,20001102,000000,1103.3,1103.3,1074.05,1084.6,54964,0
+NBR.US,D,20001103,000000,1079.6,1112.9,1066.65,1102.4,44296,0
+NBR.US,D,20001106,000000,1102.9,1112.2,1084.6,1107.5,45864,0
+NBR.US,D,20001107,000000,1124.25,1144.25,1101.3,1119.15,23819,0
+NBR.US,D,20001108,000000,1105.4,1155.6,1105.4,1151.95,33235,0
+NBR.US,D,20001109,000000,1151.95,1163,1084.6,1116.65,41304,0
+NBR.US,D,20001110,000000,1121.3,1129.2,1088.35,1088.35,19629,0
+NBR.US,D,20001113,000000,1100.5,1106.25,1030.35,1032.5,51550,0
+NBR.US,D,20001114,000000,1032.5,1071.25,1027,1060.75,69338,0
+NBR.US,D,20001115,000000,1095,1125.85,1092.9,1120,73408,0
+NBR.US,D,20001116,000000,1120,1154.7,1107.5,1138.7,36242,0
+NBR.US,D,20001117,000000,1110.5,1123,1092.05,1108.8,40595,0
+NBR.US,D,20001120,000000,1110.5,1113.6,1069.6,1074.05,44143,0
+NBR.US,D,20001121,000000,1084.6,1124.25,1082.5,1124.25,52706,0
+NBR.US,D,20001122,000000,1118.7,1118.7,1063.75,1075.4,38174,0
+NBR.US,D,20001124,000000,1070.4,1115.85,1070.4,1105.4,9670,0
+NBR.US,D,20001127,000000,1115,1120.9,1082.5,1115.85,40331,0
+NBR.US,D,20001128,000000,1115.85,1148.95,1108.35,1110.9,39008,0
+NBR.US,D,20001129,000000,1111.35,1111.35,995.3,1021.2,117915,0
+NBR.US,D,20001130,000000,1021.2,1036.75,912.7,916.45,131724,0
+NBR.US,D,20001201,000000,922.8,957.3,844.6,930.65,173867,0
+NBR.US,D,20001204,000000,940.6,955.65,928.05,949.85,60909,0
+NBR.US,D,20001205,000000,969.85,995.95,962,977.35,83165,0
+NBR.US,D,20001206,000000,980.3,1005.35,969.85,982.4,83472,0
+NBR.US,D,20001207,000000,982.4,998.2,980.3,981.95,60147,0
+NBR.US,D,20001208,000000,985.3,1041.9,982.4,1040.75,54360,0
+NBR.US,D,20001211,000000,1040.75,1117.95,1039.85,1101.7,48506,0
+NBR.US,D,20001212,000000,1105.4,1124.25,1076.3,1090.05,36275,0
+NBR.US,D,20001213,000000,1090.05,1097.05,1051.15,1068.85,55736,0
+NBR.US,D,20001214,000000,1079.6,1084.6,1013.7,1032.5,51301,0
+NBR.US,D,20001215,000000,991.65,1077.2,991.65,1074.05,74290,0
+NBR.US,D,20001218,000000,1084.6,1170.8,1084.6,1170.8,77311,0
+NBR.US,D,20001219,000000,1180.95,1213.55,1180.55,1195.2,89523,0
+NBR.US,D,20001220,000000,1174.3,1199.25,1115.85,1131.4,60209,0
+NBR.US,D,20001221,000000,1147.1,1193.95,1121.3,1170.8,64040,0
+NBR.US,D,20001222,000000,1180.55,1183.5,1136.65,1145.5,45946,0
+NBR.US,D,20001226,000000,1147.1,1224.3,1147.1,1216.5,50630,0
+NBR.US,D,20001227,000000,1216.5,1230.6,1180.55,1188.8,45011,0
+NBR.US,D,20001228,000000,1188.8,1245.95,1188.8,1242.65,61374,0
+NBR.US,D,20001229,000000,1243.5,1261.1,1211.75,1233.5,64927,0
+NBR.US,D,20010102,000000,1233.5,1246.4,1178.45,1185.85,80049,0
+NBR.US,D,20010103,000000,1186.8,1189.75,1126.25,1150.1,95472,0
+NBR.US,D,20010104,000000,1142.15,1142.15,1066.65,1129.2,123952,0
+NBR.US,D,20010105,000000,1142.15,1168.05,1107.5,1145.05,70934,0
+NBR.US,D,20010108,000000,1154.7,1183.85,1154.7,1161.3,52145,0
+NBR.US,D,20010109,000000,1178.45,1199.25,1168.8,1180.15,54067,0
+NBR.US,D,20010110,000000,1180.15,1220.1,1180.15,1218.2,61427,0
+NBR.US,D,20010111,000000,1218.2,1235.6,1208.9,1223.85,72119,0
+NBR.US,D,20010112,000000,1223.85,1243.1,1213.9,1231.3,85255,0
+NBR.US,D,20010116,000000,1251.5,1262.75,1225.5,1262.75,83961,0
+NBR.US,D,20010117,000000,1230.6,1241.5,1201.8,1204.75,85193,0
+NBR.US,D,20010118,000000,1199.25,1201.35,1126.25,1147.1,125922,0
+NBR.US,D,20010119,000000,1131.4,1173,1121.3,1142.95,111942,0
+NBR.US,D,20010122,000000,1147.1,1183.85,1146.3,1170.8,63134,0
+NBR.US,D,20010123,000000,1173,1219.3,1165.85,1201.35,44282,0
+NBR.US,D,20010124,000000,1207.55,1256.45,1193.05,1241.05,75667,0
+NBR.US,D,20010125,000000,1209.7,1293.2,1209.7,1280.55,101068,0
+NBR.US,D,20010126,000000,1298.15,1316.6,1292.35,1303.5,153203,0
+NBR.US,D,20010129,000000,1301.55,1306.55,1279.85,1288.95,72603,0
+NBR.US,D,20010130,000000,1282.6,1300.25,1268.25,1285.7,76932,0
+NBR.US,D,20010131,000000,1285.7,1293.2,1230.6,1230.6,177842,0
+NBR.US,D,20010201,000000,1204.75,1223.05,1191.85,1220.1,145714,0
+NBR.US,D,20010202,000000,1230.6,1240.65,1223.05,1232.6,133747,0
+NBR.US,D,20010205,000000,1241.05,1250.55,1236.95,1246.85,97333,0
+NBR.US,D,20010206,000000,1248.5,1280.55,1233.5,1274.4,109036,0
+NBR.US,D,20010207,000000,1267.4,1313.95,1251.5,1299.8,124776,0
+NBR.US,D,20010208,000000,1293.2,1299.5,1262.1,1266.05,75901,0
+NBR.US,D,20010209,000000,1269.35,1294.05,1258.8,1276.45,56613,0
+NBR.US,D,20010212,000000,1276.45,1276.45,1232.6,1234.4,83664,0
+NBR.US,D,20010213,000000,1236.95,1257.65,1223.85,1247.75,81118,0
+NBR.US,D,20010214,000000,1248.5,1266.95,1241.05,1250.55,88391,0
+NBR.US,D,20010215,000000,1255.6,1257.65,1219.3,1230.6,51694,0
+NBR.US,D,20010216,000000,1262.1,1262.75,1224.3,1226.8,68067,0
+NBR.US,D,20010220,000000,1228.6,1249.3,1214.75,1229.8,56613,0
+NBR.US,D,20010221,000000,1235.6,1251.5,1205.7,1207.55,41803,0
+NBR.US,D,20010222,000000,1220.1,1228.6,1137.55,1150.1,115585,0
+NBR.US,D,20010223,000000,1163.9,1188.8,1131.4,1149.35,75115,0
+NBR.US,D,20010226,000000,1155.6,1204.75,1155.6,1183.15,79272,0
+NBR.US,D,20010227,000000,1191.85,1209.25,1177.55,1185.15,52365,0
+NBR.US,D,20010228,000000,1186.8,1188.8,1154.7,1182.65,141615,0
+NBR.US,D,20010301,000000,1182.65,1196.3,1159.4,1180.15,53962,0
+NBR.US,D,20010302,000000,1188.8,1234.8,1186.8,1225.15,79416,0
+NBR.US,D,20010305,000000,1238.95,1263.9,1225.95,1253.5,46655,0
+NBR.US,D,20010306,000000,1249.3,1272.3,1235.6,1263.9,34688,0
+NBR.US,D,20010307,000000,1262.1,1299.05,1262.1,1299.05,49628,0
+NBR.US,D,20010308,000000,1303.5,1311.55,1268.25,1293.2,67199,0
+NBR.US,D,20010309,000000,1296.1,1301.55,1256.45,1282.6,61973,0
+NBR.US,D,20010312,000000,1277.35,1293.2,1232.6,1235.6,65210,0
+NBR.US,D,20010313,000000,1251.5,1252.4,1202.3,1215.2,79435,0
+NBR.US,D,20010314,000000,1215.2,1238.1,1178.45,1193.05,74214,0
+NBR.US,D,20010315,000000,1203.5,1209.7,1129.2,1132.5,87154,0
+NBR.US,D,20010316,000000,1127.1,1163,1112.9,1126.25,99720,0
+NBR.US,D,20010319,000000,1142.15,1165.05,1136.65,1153.4,69453,0
+NBR.US,D,20010320,000000,1172.15,1218.2,1160.45,1180.55,69606,0
+NBR.US,D,20010321,000000,1180.55,1184.7,1137.55,1145.05,69419,0
+NBR.US,D,20010322,000000,1145.05,1145.05,1084.6,1122.6,111270,0
+NBR.US,D,20010323,000000,1126.25,1167.25,1113.6,1156.05,79531,0
+NBR.US,D,20010326,000000,1188.8,1201.35,1168.45,1179.3,53324,0
+NBR.US,D,20010327,000000,1179.3,1188.4,1142.15,1144.25,64251,0
+NBR.US,D,20010328,000000,1126.25,1130.65,1109.75,1109.75,76678,0
+NBR.US,D,20010329,000000,1110.1,1110.1,1057.45,1063.75,100924,0
+NBR.US,D,20010330,000000,1070,1098.85,1070,1081.25,68921,0
+NBR.US,D,20010402,000000,1088.7,1088.7,1028.25,1036.75,101576,0
+NBR.US,D,20010403,000000,1040.75,1053.25,980.7,991.15,105407,0
+NBR.US,D,20010404,000000,996.85,1042.35,986.6,1016.2,128013,0
+NBR.US,D,20010405,000000,1024.45,1088.7,1001.15,1088.7,133152,0
+NBR.US,D,20010406,000000,1080.45,1104.6,1047.6,1092.05,86526,0
+NBR.US,D,20010409,000000,1099.35,1135,1091.35,1107.95,55602,0
+NBR.US,D,20010410,000000,1128.8,1131.4,1099.35,1127.6,86713,0
+NBR.US,D,20010411,000000,1132.5,1140.95,1103.3,1103.3,55923,0
+NBR.US,D,20010412,000000,1106.25,1141.75,1106.25,1120.45,47974,0
+NBR.US,D,20010416,000000,1136.65,1156.8,1130.65,1142.15,43582,0
+NBR.US,D,20010417,000000,1142.15,1164.2,1134.55,1163,75288,0
+NBR.US,D,20010418,000000,1163,1197.15,1136.65,1151.95,103230,0
+NBR.US,D,20010419,000000,1152.45,1168.05,1120,1120,89163,0
+NBR.US,D,20010420,000000,1120,1155.6,1120,1148.5,100833,0
+NBR.US,D,20010423,000000,1157.6,1192.6,1157.6,1182.65,58023,0
+NBR.US,D,20010424,000000,1174.3,1193.95,1158,1164.2,110599,0
+NBR.US,D,20010425,000000,1168.05,1178.45,1148.95,1177.55,76189,0
+NBR.US,D,20010426,000000,1199.25,1276.45,1198.45,1259.75,116722,0
+NBR.US,D,20010427,000000,1259.75,1262.75,1229.8,1233.5,46756,0
+NBR.US,D,20010430,000000,1247.3,1277.35,1230.6,1243.5,57874,0
+NBR.US,D,20010501,000000,1251.5,1251.5,1202.3,1215.65,69980,0
+NBR.US,D,20010502,000000,1157.6,1168.05,1135,1156.8,107885,0
+NBR.US,D,20010503,000000,1156.8,1163,1106.25,1132.5,129437,0
+NBR.US,D,20010504,000000,1140.95,1151.95,1129.2,1150.1,85917,0
+NBR.US,D,20010507,000000,1168.05,1172.15,1120,1132.15,48976,0
+NBR.US,D,20010508,000000,1124.25,1142.15,1102.4,1135.85,60027,0
+NBR.US,D,20010509,000000,1138.7,1160.45,1138.7,1157.6,50179,0
+NBR.US,D,20010510,000000,1151.95,1170.1,1120.45,1121.3,63690,0
+NBR.US,D,20010511,000000,1111.75,1117.95,1092.9,1097.05,117887,0
+NBR.US,D,20010514,000000,1099.35,1141.75,1099.35,1131.4,54024,0
+NBR.US,D,20010515,000000,1142.15,1155.6,1136.65,1153.4,78045,0
+NBR.US,D,20010516,000000,1153.4,1177.55,1145.05,1153.4,57721,0
+NBR.US,D,20010517,000000,1154.7,1181.4,1117.95,1178.45,117719,0
+NBR.US,D,20010518,000000,1188.8,1209.7,1168.8,1189.3,75777,0
+NBR.US,D,20010521,000000,1191.4,1201.35,1165.85,1180.55,75997,0
+NBR.US,D,20010522,000000,1180.55,1183.15,1134.55,1144.25,82901,0
+NBR.US,D,20010523,000000,1145.05,1146.3,1074.05,1082.5,156636,0
+NBR.US,D,20010524,000000,1095,1097.05,1054.1,1063.75,132654,0
+NBR.US,D,20010525,000000,1074.05,1095.8,1065.7,1072.15,92394,0
+NBR.US,D,20010529,000000,1089.55,1092.9,1041.9,1047.1,121065,0
+NBR.US,D,20010530,000000,1027,1039.4,1013.3,1031.2,124431,0
+NBR.US,D,20010531,000000,1034.45,1068.85,1026.2,1060.75,110796,0
+NBR.US,D,20010601,000000,1070,1072.15,1045.45,1055.4,75714,0
+NBR.US,D,20010604,000000,1068.85,1089.55,1054.1,1054.1,103321,0
+NBR.US,D,20010605,000000,1063.75,1077.2,1040.75,1056.3,99927,0
+NBR.US,D,20010606,000000,1037.9,1039.4,1014.4,1016.65,107238,0
+NBR.US,D,20010607,000000,1022.1,1022.1,957.3,969.85,171748,0
+NBR.US,D,20010608,000000,968.6,969.85,939.45,952.7,173282,0
+NBR.US,D,20010611,000000,963.6,985.3,950.6,955.65,84100,0
+NBR.US,D,20010612,000000,959.5,981.95,957.3,972,134557,0
+NBR.US,D,20010613,000000,1006.2,1019.95,978.2,987.75,123333,0
+NBR.US,D,20010614,000000,975.2,984.4,959.5,963.2,66490,0
+NBR.US,D,20010615,000000,960.75,985.3,959.5,967,83357,0
+NBR.US,D,20010618,000000,963.6,972.85,944.15,945.3,50663,0
+NBR.US,D,20010619,000000,949.1,950.6,926,932.35,140224,0
+NBR.US,D,20010620,000000,926,954.45,905.25,917.65,133555,0
+NBR.US,D,20010621,000000,917.65,924,865.6,880.25,180757,0
+NBR.US,D,20010622,000000,886.5,892.7,854.75,881.45,190523,0
+NBR.US,D,20010625,000000,896.8,917.65,869.65,881.85,109391,0
+NBR.US,D,20010626,000000,881,908.2,878.85,904.3,91508,0
+NBR.US,D,20010627,000000,907.35,915.55,852.4,854.3,168094,0
+NBR.US,D,20010628,000000,834.25,838.1,784.2,784.2,268285,0
+NBR.US,D,20010629,000000,792.5,826.4,775.95,775.95,164364,0
+NBR.US,D,20010702,000000,792.5,795.1,742.5,754.6,157077,0
+NBR.US,D,20010703,000000,754.6,771.7,750.85,760.4,96839,0
+NBR.US,D,20010705,000000,779.25,790.4,758.3,764.3,122911,0
+NBR.US,D,20010706,000000,772.05,774.65,737.15,749.95,132284,0
+NBR.US,D,20010709,000000,748.8,749.95,699.6,708.4,213014,0
+NBR.US,D,20010710,000000,709.2,719.6,669.9,680,313617,0
+NBR.US,D,20010711,000000,667.4,677.8,640.35,675.85,287295,0
+NBR.US,D,20010712,000000,666.25,690.85,636.2,645.2,193798,0
+NBR.US,D,20010713,000000,649.65,671.7,630.75,644.4,163338,0
+NBR.US,D,20010716,000000,654.05,659.6,588.95,602,220637,0
+NBR.US,D,20010717,000000,609.8,623.55,591.55,620.7,180167,0
+NBR.US,D,20010718,000000,600.65,613.15,579.5,590.2,238367,0
+NBR.US,D,20010719,000000,594.45,612.35,586.9,606.9,189272,0
+NBR.US,D,20010720,000000,606.15,641.7,606.15,641.7,172290,0
+NBR.US,D,20010723,000000,644.4,649.15,618.2,630.75,130156,0
+NBR.US,D,20010724,000000,630.75,630.75,589.9,592.4,135938,0
+NBR.US,D,20010725,000000,613.85,646.5,585.25,638.4,180196,0
+NBR.US,D,20010726,000000,644.4,652.8,618.2,637.05,128636,0
+NBR.US,D,20010727,000000,627.8,654.05,619.5,648.7,85831,0
+NBR.US,D,20010730,000000,654.05,667.4,641.7,650.8,99438,0
+NBR.US,D,20010731,000000,652.8,658.8,607.7,611.1,176073,0
+NBR.US,D,20010801,000000,621.55,623.55,572.45,575.55,225873,0
+NBR.US,D,20010802,000000,579.9,599.9,565.65,586.9,173843,0
+NBR.US,D,20010803,000000,586.9,592.4,575.55,577.65,71644,0
+NBR.US,D,20010806,000000,582.7,587.9,568.15,576.05,60737,0
+NBR.US,D,20010807,000000,583.9,586.45,560.65,561.1,104184,0
+NBR.US,D,20010808,000000,570.75,572.85,533.15,541,127169,0
+NBR.US,D,20010809,000000,533.15,547.35,527.6,544.5,122724,0
+NBR.US,D,20010810,000000,542.35,558.15,542.35,549.3,117604,0
+NBR.US,D,20010813,000000,545.2,551.85,534.05,543.6,48520,0
+NBR.US,D,20010814,000000,544.5,554,540.2,550.5,64208,0
+NBR.US,D,20010815,000000,554,613.85,554,603.6,213215,0
+NBR.US,D,20010816,000000,604.1,612.35,593.6,599.9,163593,0
+NBR.US,D,20010817,000000,599.9,602,584.25,588.95,76793,0
+NBR.US,D,20010820,000000,583.9,588.25,573.85,574.75,72243,0
+NBR.US,D,20010821,000000,594.45,594.45,577.65,586.1,100871,0
+NBR.US,D,20010822,000000,594.45,613.15,576.45,579.5,164858,0
+NBR.US,D,20010823,000000,593.25,593.25,558.15,558.55,146749,0
+NBR.US,D,20010824,000000,558.55,561.1,551.45,553.6,93253,0
+NBR.US,D,20010827,000000,554.8,562.3,553.6,558.15,69127,0
+NBR.US,D,20010828,000000,554,554.4,531.95,534.05,112522,0
+NBR.US,D,20010829,000000,537.25,543.15,529.9,542.8,93842,0
+NBR.US,D,20010830,000000,545.2,549.65,508.9,516.45,117168,0
+NBR.US,D,20010831,000000,514,523.55,507.75,511.45,57706,0
+NBR.US,D,20010904,000000,521.4,531.45,518.05,519.25,56982,0
+NBR.US,D,20010905,000000,519.25,525.2,511.45,513.5,63532,0
+NBR.US,D,20010906,000000,515.25,531.05,511.45,526.8,58267,0
+NBR.US,D,20010907,000000,525.65,529.9,510.6,513,81420,0
+NBR.US,D,20010910,000000,509.75,521.4,509.35,516.45,48137,0
+NBR.US,D,20010917,000000,531.95,534.05,491.75,492.25,127691,0
+NBR.US,D,20010918,000000,479.85,484,456.8,460.12,152800,0
+NBR.US,D,20010919,000000,462.97,463.8,408.81,423.42,204120,0
+NBR.US,D,20010920,000000,417.12,437.96,408.81,412.9,190801,0
+NBR.US,D,20010921,000000,375.44,432.65,375.44,423.78,240275,0
+NBR.US,D,20010924,000000,419.67,420.05,407.94,412.9,108068,0
+NBR.US,D,20010925,000000,417.12,420.05,396.28,396.28,146730,0
+NBR.US,D,20010926,000000,401.3,408.38,389.2,389.2,168636,0
+NBR.US,D,20010927,000000,392.12,408.38,380.44,407.12,120174,0
+NBR.US,D,20010928,000000,417.12,441.84,414.21,437.14,136115,0
+NBR.US,D,20011001,000000,435.9,439.61,412.13,430.96,88401,0
+NBR.US,D,20011002,000000,433.1,443.8,424.63,437.14,71812,0
+NBR.US,D,20011003,000000,429.65,465.92,421.31,459.78,140114,0
+NBR.US,D,20011004,000000,479.85,509.75,474.76,502.2,194373,0
+NBR.US,D,20011005,000000,511,514,491.35,504.65,108657,0
+NBR.US,D,20011008,000000,500.55,523.95,482.2,504.65,130659,0
+NBR.US,D,20011009,000000,508.9,523.15,502.65,516.45,86277,0
+NBR.US,D,20011010,000000,521.4,548.15,520.6,544.9,114430,0
+NBR.US,D,20011011,000000,546.45,567.3,536.4,556.9,192772,0
+NBR.US,D,20011012,000000,556.9,565.15,537.75,550.5,102161,0
+NBR.US,D,20011015,000000,548.6,555.2,525.65,532.75,85265,0
+NBR.US,D,20011016,000000,531.95,562.75,530.65,557.35,94164,0
+NBR.US,D,20011017,000000,567.3,575.15,548.6,552.25,86387,0
+NBR.US,D,20011018,000000,548.6,548.6,517.2,521.4,101494,0
+NBR.US,D,20011019,000000,527.6,563.2,513.5,554.8,108187,0
+NBR.US,D,20011022,000000,554.8,583.55,545.2,580.35,94341,0
+NBR.US,D,20011023,000000,583.9,624.5,569.45,593.6,148303,0
+NBR.US,D,20011024,000000,585.25,599.9,567.3,583.9,139261,0
+NBR.US,D,20011025,000000,582,647.85,579.9,647.85,131781,0
+NBR.US,D,20011026,000000,647.85,694.5,647.85,688.25,245065,0
+NBR.US,D,20011029,000000,688.25,712.05,688.25,699.2,197844,0
+NBR.US,D,20011030,000000,668.25,675.85,644.4,648.7,138632,0
+NBR.US,D,20011031,000000,648.7,658.3,617.9,641.25,129571,0
+NBR.US,D,20011101,000000,643.65,659.1,623.55,654.5,95381,0
+NBR.US,D,20011102,000000,647.85,647.85,623.15,636.65,80322,0
+NBR.US,D,20011105,000000,636.65,636.65,612.8,615.35,76856,0
+NBR.US,D,20011106,000000,599.9,640.35,594.85,639.85,153759,0
+NBR.US,D,20011107,000000,631.9,672,628.75,671.7,132443,0
+NBR.US,D,20011108,000000,683.3,714.25,680,691.25,147286,0
+NBR.US,D,20011109,000000,704.15,721.6,700.45,717.35,104290,0
+NBR.US,D,20011112,000000,694.5,721.6,682.1,719.6,94101,0
+NBR.US,D,20011113,000000,727.9,742.5,701.6,730.95,96949,0
+NBR.US,D,20011114,000000,709.2,709.2,652.05,656.15,194363,0
+NBR.US,D,20011115,000000,657,657,553.2,563.6,434495,0
+NBR.US,D,20011116,000000,558.15,590.2,544.5,582,263466,0
+NBR.US,D,20011119,000000,581.55,614.35,558.15,613.85,160850,0
+NBR.US,D,20011120,000000,621.55,651.65,621.55,647.45,135645,0
+NBR.US,D,20011121,000000,646.5,655.75,623.55,634.85,106303,0
+NBR.US,D,20011123,000000,625.8,654.9,613.85,648.7,54398,0
+NBR.US,D,20011126,000000,641.7,641.7,617.45,626.25,93066,0
+NBR.US,D,20011127,000000,627.8,652.8,619.5,646.5,121233,0
+NBR.US,D,20011128,000000,630.3,643.65,623.55,641.7,119944,0
+NBR.US,D,20011129,000000,641.7,661.45,625.8,657,133512,0
+NBR.US,D,20011130,000000,657,664.5,647.85,657,98181,0
+NBR.US,D,20011203,000000,654.05,671.25,640.75,645.2,123966,0
+NBR.US,D,20011204,000000,645.2,677.05,629.85,674.05,121511,0
+NBR.US,D,20011205,000000,684.2,707.95,683.3,697.9,214582,0
+NBR.US,D,20011206,000000,680.8,694.5,672,680,91877,0
+NBR.US,D,20011207,000000,665.4,679.5,648.7,669.5,112368,0
+NBR.US,D,20011210,000000,657,674.95,654.05,655.25,57865,0
+NBR.US,D,20011211,000000,654.05,663.2,650.8,657,51320,0
+NBR.US,D,20011212,000000,655.25,659.1,641.7,649.15,71994,0
+NBR.US,D,20011213,000000,649.15,678.7,633.55,671.7,88942,0
+NBR.US,D,20011214,000000,671.7,685.3,657.4,677.05,78443,0
+NBR.US,D,20011217,000000,678.7,683.75,662.35,677.05,98431,0
+NBR.US,D,20011218,000000,667.4,680,659.95,668.25,93483,0
+NBR.US,D,20011219,000000,662.35,708.4,662.35,706.2,116597,0
+NBR.US,D,20011220,000000,707.05,725.85,704.15,706.2,155049,0
+NBR.US,D,20011221,000000,706.2,713.3,695.75,707.45,88890,0
+NBR.US,D,20011224,000000,711.2,729.7,711.2,720.35,29639,0
+NBR.US,D,20011226,000000,730,753.8,728.4,744.95,64754,0
+NBR.US,D,20011227,000000,745.4,745.4,730,730,62237,0
+NBR.US,D,20011228,000000,725.05,748.35,721.6,730,95146,0
+NBR.US,D,20011231,000000,732.05,740.45,715.45,715.75,73394,0
+NBR.US,D,20020102,000000,709.7,709.7,683.3,689.05,112690,0
+NBR.US,D,20020103,000000,690.45,698.75,665.4,669.5,125280,0
+NBR.US,D,20020104,000000,680,705,667.4,689.05,125726,0
+NBR.US,D,20020107,000000,692.55,704.55,675.85,692.9,104827,0
+NBR.US,D,20020108,000000,685.3,690.45,671.25,674.95,83577,0
+NBR.US,D,20020109,000000,669.5,682.85,656.15,680,163684,0
+NBR.US,D,20020110,000000,675.85,680.8,651.25,654.9,158956,0
+NBR.US,D,20020111,000000,654.9,654.9,614.35,614.35,216562,0
+NBR.US,D,20020114,000000,613.15,613.6,590.2,590.2,122499,0
+NBR.US,D,20020115,000000,592.4,613.85,592.4,604.95,134533,0
+NBR.US,D,20020116,000000,592.4,592.4,575.55,575.55,133833,0
+NBR.US,D,20020117,000000,582,585.7,573.05,579.05,116132,0
+NBR.US,D,20020118,000000,599.9,602,573.5,573.85,91714,0
+NBR.US,D,20020122,000000,588.95,592.4,562.75,564.35,92212,0
+NBR.US,D,20020123,000000,567.3,603.25,565.65,599.05,115068,0
+NBR.US,D,20020124,000000,606.9,637.45,603.6,624.9,127202,0
+NBR.US,D,20020125,000000,651.65,667.4,644.4,654.9,190053,0
+NBR.US,D,20020128,000000,658.3,659.1,627.8,650.4,110810,0
+NBR.US,D,20020129,000000,622.75,631.9,606.9,623.55,103522,0
+NBR.US,D,20020130,000000,613.85,641.7,604.1,633.15,85092,0
+NBR.US,D,20020131,000000,639.05,671.7,637.45,652.8,89144,0
+NBR.US,D,20020201,000000,652.8,672.35,647,668.25,155619,0
+NBR.US,D,20020204,000000,668.25,673.25,646.05,646.05,74554,0
+NBR.US,D,20020205,000000,643.65,650.8,623.15,627.8,60142,0
+NBR.US,D,20020206,000000,630.75,657,630.75,643.65,73840,0
+NBR.US,D,20020207,000000,633.95,637.45,623.55,623.55,73322,0
+NBR.US,D,20020208,000000,624.5,633.15,620.25,631.55,69323,0
+NBR.US,D,20020211,000000,629.85,666.9,623.15,656.15,67075,0
+NBR.US,D,20020212,000000,646.5,673.65,646.5,662.85,80571,0
+NBR.US,D,20020213,000000,661.1,677.8,649.15,677.8,88319,0
+NBR.US,D,20020214,000000,677.8,694.1,672.35,679.5,68796,0
+NBR.US,D,20020215,000000,686.1,688.25,666.6,666.6,77182,0
+NBR.US,D,20020219,000000,665.4,674.95,651.65,669.05,49719,0
+NBR.US,D,20020220,000000,667.4,680.8,655.25,664.5,70604,0
+NBR.US,D,20020221,000000,674.95,700.8,673.65,686.55,117441,0
+NBR.US,D,20020222,000000,690.45,719.6,683.3,701.6,108629,0
+NBR.US,D,20020225,000000,709.2,742.5,709.2,725.85,127337,0
+NBR.US,D,20020226,000000,729.2,742.5,714.25,739.65,135645,0
+NBR.US,D,20020227,000000,739.65,750.85,719.6,721.6,91594,0
+NBR.US,D,20020228,000000,725.05,747.95,724.2,739.65,92836,0
+NBR.US,D,20020301,000000,746.8,750.35,728.4,740.45,79210,0
+NBR.US,D,20020304,000000,751.6,803.1,747.95,803.1,132817,0
+NBR.US,D,20020305,000000,794.65,821.85,790.4,803.1,156300,0
+NBR.US,D,20020306,000000,791.75,808.4,778.45,808.4,111232,0
+NBR.US,D,20020307,000000,817.15,834.25,805.95,815.55,106040,0
+NBR.US,D,20020308,000000,813.35,813.35,790,797.6,96326,0
+NBR.US,D,20020311,000000,815.55,819.35,791.75,815.15,97213,0
+NBR.US,D,20020312,000000,802.3,817.15,797.6,813.35,104860,0
+NBR.US,D,20020313,000000,817.65,831.35,803.4,805.15,116515,0
+NBR.US,D,20020314,000000,797.95,798.8,771.7,784.2,65517,0
+NBR.US,D,20020315,000000,793.4,831.35,787.8,831.35,109957,0
+NBR.US,D,20020318,000000,834.25,874,823.8,872.2,127989,0
+NBR.US,D,20020319,000000,857.95,896.8,851.45,894.35,176408,0
+NBR.US,D,20020320,000000,883.55,896.5,855.2,857.95,128727,0
+NBR.US,D,20020321,000000,860.1,884.35,850.25,877.65,81022,0
+NBR.US,D,20020322,000000,855.2,859.25,828.35,834.25,104333,0
+NBR.US,D,20020325,000000,834.25,852.4,830.5,833.45,59485,0
+NBR.US,D,20020326,000000,833.45,838.1,813.35,833.9,67487,0
+NBR.US,D,20020327,000000,843.85,886.5,843.85,882.65,111932,0
+NBR.US,D,20020328,000000,876.05,889.7,870.6,881,74919,0
+NBR.US,D,20020401,000000,896.1,900.65,878.05,889,110767,0
+NBR.US,D,20020402,000000,889.3,914.8,884.35,899,126445,0
+NBR.US,D,20020403,000000,896.5,938.5,878.85,881,107694,0
+NBR.US,D,20020404,000000,880.25,886.85,848.1,868,115355,0
+NBR.US,D,20020405,000000,868.5,875.25,846.85,853.05,68029,0
+NBR.US,D,20020408,000000,865.6,882.3,855.2,869.35,74108,0
+NBR.US,D,20020409,000000,863.5,863.5,831.8,835.45,88362,0
+NBR.US,D,20020410,000000,833.45,864.8,829.3,847.6,86114,0
+NBR.US,D,20020411,000000,838.5,859.25,836.35,843.85,62486,0
+NBR.US,D,20020412,000000,832.2,832.2,800.9,813.35,175689,0
+NBR.US,D,20020415,000000,832.2,854.75,832.2,840.65,89053,0
+NBR.US,D,20020416,000000,853.05,878.05,843.85,871.8,98038,0
+NBR.US,D,20020417,000000,886.5,913.55,878.05,901.35,121267,0
+NBR.US,D,20020418,000000,901.35,928.05,891.8,926,132050,0
+NBR.US,D,20020419,000000,926,929.45,905.25,927.3,104366,0
+NBR.US,D,20020422,000000,927.3,934.5,908.2,913.1,64073,0
+NBR.US,D,20020423,000000,913.1,946.05,906.45,939.45,128612,0
+NBR.US,D,20020424,000000,922.8,932.35,909.75,917.65,117503,0
+NBR.US,D,20020425,000000,920.65,953.15,912.7,950.6,85960,0
+NBR.US,D,20020426,000000,950.6,958.6,946.05,956.5,87945,0
+NBR.US,D,20020429,000000,951.05,965.65,948.1,961.65,75988,0
+NBR.US,D,20020430,000000,961.65,971.5,947.7,949.85,89139,0
+NBR.US,D,20020501,000000,939.45,984.1,936.35,979.45,107511,0
+NBR.US,D,20020502,000000,979.45,1005.35,975.6,1005.35,121756,0
+NBR.US,D,20020503,000000,1013.7,1042.35,1009.85,1015.8,123693,0
+NBR.US,D,20020506,000000,1003.25,1003.25,953.6,953.6,110863,0
+NBR.US,D,20020507,000000,949.1,954.9,928.95,951.45,76237,0
+NBR.US,D,20020508,000000,965.2,984.4,958.6,969.85,132380,0
+NBR.US,D,20020509,000000,969.85,972.85,949.1,962.35,59979,0
+NBR.US,D,20020510,000000,969.85,986.6,963.6,984.1,66011,0
+NBR.US,D,20020513,000000,975.2,996.85,963.6,996.45,77292,0
+NBR.US,D,20020514,000000,1015.8,1017.1,969.85,981.95,137419,0
+NBR.US,D,20020515,000000,969.85,974,901.05,914.8,199407,0
+NBR.US,D,20020516,000000,916.9,928.05,906.45,924,121157,0
+NBR.US,D,20020517,000000,922.8,922.8,869.35,896.8,163425,0
+NBR.US,D,20020520,000000,893.95,913.1,881,900.3,60832,0
+NBR.US,D,20020521,000000,890.1,909.45,878.05,878.85,52116,0
+NBR.US,D,20020522,000000,878.85,910.25,866.85,904.3,71169,0
+NBR.US,D,20020523,000000,908.2,916.45,896.8,913.1,80365,0
+NBR.US,D,20020524,000000,913.55,917.65,899,917.65,56676,0
+NBR.US,D,20020528,000000,917.65,928.05,905.25,919.75,56316,0
+NBR.US,D,20020529,000000,916.9,932.35,901.05,924.85,98244,0
+NBR.US,D,20020530,000000,912.7,915.55,882.65,896.8,109909,0
+NBR.US,D,20020531,000000,896.8,915.55,888.55,915.55,76645,0
+NBR.US,D,20020603,000000,912.7,912.7,864.8,865.25,91114,0
+NBR.US,D,20020604,000000,866.5,876.85,822.25,834.25,202869,0
+NBR.US,D,20020605,000000,834.25,834.25,805.15,818.45,145728,0
+NBR.US,D,20020606,000000,829.3,841,804.2,822.25,118381,0
+NBR.US,D,20020607,000000,813.35,844.6,801.3,842.65,123300,0
+NBR.US,D,20020610,000000,847.6,850.65,799.15,801.8,122777,0
+NBR.US,D,20020611,000000,800.05,803.1,754.6,757.45,142598,0
+NBR.US,D,20020612,000000,761.25,771.7,757.2,768,133948,0
+NBR.US,D,20020613,000000,771.25,794.65,758.3,775.95,124148,0
+NBR.US,D,20020614,000000,764.3,793.4,755.55,788.75,82403,0
+NBR.US,D,20020617,000000,818.45,827.7,814.3,814.3,85155,0
+NBR.US,D,20020618,000000,813.35,832.2,803.7,805.15,77421,0
+NBR.US,D,20020619,000000,803.1,817.15,795.6,795.6,73902,0
+NBR.US,D,20020620,000000,805.95,822.25,767.55,767.55,119148,0
+NBR.US,D,20020621,000000,767.55,782.05,750.85,782.05,135109,0
+NBR.US,D,20020624,000000,787.8,798.45,771.7,791.75,77359,0
+NBR.US,D,20020625,000000,805.15,809.65,770.1,772.45,149645,0
+NBR.US,D,20020626,000000,770.1,771.25,748.8,752.55,109722,0
+NBR.US,D,20020627,000000,757.2,767.55,736.3,753.8,101844,0
+NBR.US,D,20020628,000000,761.25,771.7,732.95,736.3,102007,0
+NBR.US,D,20020701,000000,736.3,749.95,732.95,741.3,116022,0
+NBR.US,D,20020702,000000,749.95,751.6,717.8,723.85,107478,0
+NBR.US,D,20020703,000000,723.85,764.7,717.8,761.25,145124,0
+NBR.US,D,20020705,000000,773.8,785.05,766.7,781.2,54523,0
+NBR.US,D,20020708,000000,774.65,783.8,746.8,746.8,75767,0
+NBR.US,D,20020709,000000,747.15,763.45,742.5,749.95,82163,0
+NBR.US,D,20020710,000000,752.95,773.3,726.2,727.05,116424,0
+NBR.US,D,20020711,000000,725.05,725.05,677.8,694.5,186002,0
+NBR.US,D,20020712,000000,698.75,715.1,667.4,680,128770,0
+NBR.US,D,20020715,000000,682.1,692.55,635.3,677.8,132160,0
+NBR.US,D,20020716,000000,667.4,694.1,655.25,683.3,105248,0
+NBR.US,D,20020717,000000,693.35,707.05,663.6,666.6,96705,0
+NBR.US,D,20020718,000000,670.35,687.4,669.5,674.05,93703,0
+NBR.US,D,20020719,000000,674.05,675.85,642.3,645.2,110537,0
+NBR.US,D,20020722,000000,640.35,654.9,595.55,596.5,124503,0
+NBR.US,D,20020723,000000,597.35,613.15,568.6,570.75,144381,0
+NBR.US,D,20020724,000000,570.75,625.8,565.15,625.3,135597,0
+NBR.US,D,20020725,000000,625.8,638.65,588.95,594.45,141763,0
+NBR.US,D,20020726,000000,595.55,601.05,574.25,581.55,99275,0
+NBR.US,D,20020729,000000,609.8,643.65,603.6,643.65,94792,0
+NBR.US,D,20020730,000000,638.4,665.75,627.05,659.1,91838,0
+NBR.US,D,20020731,000000,652.45,657,631.1,636.65,79718,0
+NBR.US,D,20020801,000000,635.75,640.75,593.25,593.25,117848,0
+NBR.US,D,20020802,000000,598.7,606.15,556.5,573.85,112033,0
+NBR.US,D,20020805,000000,568.6,576.05,551.45,553.2,73849,0
+NBR.US,D,20020806,000000,568.15,590.2,566.1,576.45,66730,0
+NBR.US,D,20020807,000000,586.9,587.4,545.2,566.1,79521,0
+NBR.US,D,20020808,000000,568.6,614.85,568.15,604.95,79099,0
+NBR.US,D,20020809,000000,594.45,640.35,583.9,640.35,99476,0
+NBR.US,D,20020812,000000,637.45,667.4,609,652.45,107492,0
+NBR.US,D,20020813,000000,648.7,670.35,639.5,648.7,102707,0
+NBR.US,D,20020814,000000,664.5,673.65,631.1,673.25,115585,0
+NBR.US,D,20020816,000000,711.2,715.75,695.75,710.15,105263,0
+NBR.US,D,20020819,000000,709.2,723.4,684.9,711.2,75225,0
+NBR.US,D,20020820,000000,701.6,706.2,673.65,682.55,66442,0
+NBR.US,D,20020821,000000,682.1,693.35,668.25,689.95,67991,0
+NBR.US,D,20020822,000000,698.75,737.6,688.25,737.6,93703,0
+NBR.US,D,20020823,000000,732.05,738.4,712.5,714.25,66610,0
+NBR.US,D,20020826,000000,718.75,746.8,704.15,746.8,61647,0
+NBR.US,D,20020827,000000,747.95,750.85,710.45,727.9,65382,0
+NBR.US,D,20020828,000000,725.05,725.05,693.35,693.35,56421,0
+NBR.US,D,20020829,000000,678.25,692.55,666.25,684.2,98090,0
+NBR.US,D,20020830,000000,682.1,707.05,677.8,688.65,47470,0
+NBR.US,D,20020903,000000,677.8,677.8,633.15,633.15,97012,0
+NBR.US,D,20020904,000000,634.85,643.15,615.35,631.9,113327,0
+NBR.US,D,20020905,000000,631.9,646.5,624,645.2,79550,0
+NBR.US,D,20020906,000000,657.4,666.9,655.75,665.4,70848,0
+NBR.US,D,20020909,000000,672.35,674.5,650.8,667.4,73125,0
+NBR.US,D,20020910,000000,673.25,692.9,667.4,691.25,64299,0
+NBR.US,D,20020911,000000,693.35,709.2,692.9,696.65,80451,0
+NBR.US,D,20020912,000000,691.25,703.75,683.75,687.4,80528,0
+NBR.US,D,20020913,000000,687.4,706.2,673.25,683.75,56445,0
+NBR.US,D,20020917,000000,672.35,695.75,669.05,670.8,71025,0
+NBR.US,D,20020918,000000,670.8,690.45,668.25,671.7,82388,0
+NBR.US,D,20020919,000000,670.35,684.2,651.65,651.65,109051,0
+NBR.US,D,20020920,000000,662.35,670.35,626.65,627.8,121756,0
+NBR.US,D,20020923,000000,633.95,645.65,624.5,625.8,104438,0
+NBR.US,D,20020924,000000,625.8,628.75,606.55,606.9,111985,0
+NBR.US,D,20020925,000000,616.6,659.95,611.1,659.95,160208,0
+NBR.US,D,20020926,000000,665.4,699.2,663.6,694.5,123026,0
+NBR.US,D,20020927,000000,689.05,714.25,683.75,685.3,143777,0
+NBR.US,D,20020930,000000,685.3,697.45,665.4,683.3,77076,0
+NBR.US,D,20021001,000000,638.4,677.8,638.4,670.35,232393,0
+NBR.US,D,20021002,000000,657,698.75,652.45,675.85,171307,0
+NBR.US,D,20021003,000000,680.8,719.6,662.85,680.8,84273,0
+NBR.US,D,20021004,000000,682.55,688.25,658.3,669.5,76544,0
+NBR.US,D,20021007,000000,667.4,677.8,646.05,651.65,57352,0
+NBR.US,D,20021008,000000,669.5,669.5,628.75,651.65,101212,0
+NBR.US,D,20021009,000000,644.4,656.6,635.3,638.4,70901,0
+NBR.US,D,20021010,000000,644,646.5,621.15,640.35,103331,0
+NBR.US,D,20021011,000000,646.5,671.7,646.5,664.5,77565,0
+NBR.US,D,20021014,000000,670.35,716.55,667.4,715.45,114468,0
+NBR.US,D,20021015,000000,716.55,771.7,716.55,736.3,163123,0
+NBR.US,D,20021016,000000,742.1,742.1,706.2,714.25,85615,0
+NBR.US,D,20021017,000000,720.35,744.65,720.35,744.65,85308,0
+NBR.US,D,20021018,000000,719.6,748.8,719.6,740.45,65574,0
+NBR.US,D,20021021,000000,729.2,750.35,718.75,749.95,49498,0
+NBR.US,D,20021022,000000,740.45,757.2,730,745.4,93847,0
+NBR.US,D,20021023,000000,742.1,782.05,742.1,781.6,133593,0
+NBR.US,D,20021024,000000,785.05,790.4,741.3,747.15,103254,0
+NBR.US,D,20021025,000000,747.15,747.15,710.15,718.75,82580,0
+NBR.US,D,20021028,000000,718.75,744.65,714.25,716.55,78721,0
+NBR.US,D,20021029,000000,716.55,723.85,697.9,702.85,71270,0
+NBR.US,D,20021030,000000,711.2,740.45,711.2,738.4,105805,0
+NBR.US,D,20021031,000000,748.8,757.2,729.2,729.2,90031,0
+NBR.US,D,20021101,000000,735,775.95,729.2,774.65,88310,0
+NBR.US,D,20021104,000000,776.8,780.35,757.45,763.45,95118,0
+NBR.US,D,20021105,000000,764.3,787.8,750.85,781.6,65550,0
+NBR.US,D,20021106,000000,791.75,813.05,782.05,810.5,105699,0
+NBR.US,D,20021107,000000,810.5,819.75,785.95,786.45,70858,0
+NBR.US,D,20021108,000000,789.55,795.6,770.8,778.05,56359,0
+NBR.US,D,20021111,000000,773.8,786.45,755.55,766.7,54710,0
+NBR.US,D,20021112,000000,771.7,774.2,744.25,749.95,53679,0
+NBR.US,D,20021113,000000,753.8,764.3,698.75,717.35,111616,0
+NBR.US,D,20021114,000000,722.45,741.3,722.1,730.95,92097,0
+NBR.US,D,20021115,000000,730.95,739.15,719.9,735,66686,0
+NBR.US,D,20021118,000000,740.45,744.65,723.85,740.1,87681,0
+NBR.US,D,20021119,000000,744.65,756.75,741.3,745.85,59615,0
+NBR.US,D,20021120,000000,748.8,786.45,745.85,784.2,102985,0
+NBR.US,D,20021121,000000,792.5,794.65,774.65,780.35,75758,0
+NBR.US,D,20021122,000000,763.45,768.9,748.35,750.85,91172,0
+NBR.US,D,20021125,000000,750.85,761.7,747.95,747.95,78443,0
+NBR.US,D,20021126,000000,745.85,748.8,713.3,713.3,84915,0
+NBR.US,D,20021127,000000,720.35,732.05,715.75,731.65,58665,0
+NBR.US,D,20021129,000000,736.3,743.3,734.2,738.4,32272,0
+NBR.US,D,20021202,000000,750.85,785.05,749.95,785.05,73744,0
+NBR.US,D,20021203,000000,785.05,800.9,782.05,789.55,105239,0
+NBR.US,D,20021204,000000,755.05,780.85,755.05,778.05,77532,0
+NBR.US,D,20021205,000000,784.2,787.8,757.9,779.25,69165,0
+NBR.US,D,20021206,000000,770.8,792.2,765.9,775.95,51195,0
+NBR.US,D,20021209,000000,788.45,797.6,763.45,763.45,64821,0
+NBR.US,D,20021210,000000,763.45,773.8,753.8,759.3,82278,0
+NBR.US,D,20021211,000000,759.3,759.3,740.45,746.8,116492,0
+NBR.US,D,20021212,000000,746.8,791.75,745.4,788.1,119215,0
+NBR.US,D,20021213,000000,788.1,800.9,783.05,787.8,95655,0
+NBR.US,D,20021216,000000,788.45,804.7,786.45,803.1,60022,0
+NBR.US,D,20021217,000000,803.1,805.15,781.6,785.95,68451,0
+NBR.US,D,20021218,000000,776.8,778.05,752.55,763.05,98565,0
+NBR.US,D,20021219,000000,763.05,775.05,750.85,760.4,75810,0
+NBR.US,D,20021220,000000,774.65,787.4,758.3,783.05,66969,0
+NBR.US,D,20021223,000000,783.05,789.55,767.55,786.45,34477,0
+NBR.US,D,20021224,000000,785.05,785.95,775.5,778.05,11583,0
+NBR.US,D,20021226,000000,775.95,785.95,759.6,765.05,23028,0
+NBR.US,D,20021227,000000,767.55,770.8,737.6,742.5,42834,0
+NBR.US,D,20021230,000000,747.15,754.15,721.6,726.2,66629,0
+NBR.US,D,20021231,000000,726.2,736.65,715.75,735.85,60631,0
+NBR.US,D,20030102,000000,737.6,765.05,732.05,765.05,60377,0
+NBR.US,D,20030103,000000,759.3,765.05,755.05,762.15,71601,0
+NBR.US,D,20030106,000000,760.4,762.15,730.95,732.95,105781,0
+NBR.US,D,20030107,000000,733.3,733.3,677.05,680.45,178796,0
+NBR.US,D,20030108,000000,677.8,692.55,671.7,678.7,108724,0
+NBR.US,D,20030109,000000,683.3,699.6,680.8,699.6,83194,0
+NBR.US,D,20030110,000000,699.6,705,684.9,702.5,82182,0
+NBR.US,D,20030113,000000,687.4,692.55,676.25,684.2,96978,0
+NBR.US,D,20030114,000000,685.3,693.35,672.35,677.8,84378,0
+NBR.US,D,20030115,000000,680.8,718.25,678.25,702.85,123309,0
+NBR.US,D,20030116,000000,715.45,725.05,712.9,721.6,122115,0
+NBR.US,D,20030117,000000,721.6,722.45,710.15,714.25,80960,0
+NBR.US,D,20030121,000000,714.75,716.25,698.75,699.2,101883,0
+NBR.US,D,20030122,000000,699.6,715.45,679.5,700.8,100862,0
+NBR.US,D,20030123,000000,702.85,732.05,696.65,730,74933,0
+NBR.US,D,20030124,000000,730,734.55,708.4,711.6,70095,0
+NBR.US,D,20030127,000000,711.2,712.05,673.25,677.8,70455,0
+NBR.US,D,20030128,000000,683.3,702.85,682.55,688.25,77565,0
+NBR.US,D,20030129,000000,688.25,720.35,673.65,719.6,116525,0
+NBR.US,D,20030130,000000,719.6,771.7,719.6,752.95,193879,0
+NBR.US,D,20030131,000000,754.6,770.8,747.95,768.9,115950,0
+NBR.US,D,20030203,000000,768.9,783.05,760.4,771.7,83899,0
+NBR.US,D,20030204,000000,771.25,800.05,767.55,792.5,127389,0
+NBR.US,D,20030205,000000,796.8,805.15,790.4,800.05,105143,0
+NBR.US,D,20030206,000000,800.05,802.3,782.05,788.45,67420,0
+NBR.US,D,20030207,000000,792.5,795.6,782.05,785.5,72425,0
+NBR.US,D,20030210,000000,782.05,811.65,781.2,810.05,107708,0
+NBR.US,D,20030211,000000,813.35,823.05,805.15,813.35,82810,0
+NBR.US,D,20030212,000000,793.4,815.55,779.6,783.8,76127,0
+NBR.US,D,20030213,000000,783.8,788.75,759.6,771.7,105881,0
+NBR.US,D,20030214,000000,767.1,785.05,762.6,782.55,74080,0
+NBR.US,D,20030218,000000,781.2,808.4,777.6,803.4,74688,0
+NBR.US,D,20030219,000000,803.7,805.95,792.5,796.45,70819,0
+NBR.US,D,20030220,000000,796.8,810.5,792.5,808.4,76856,0
+NBR.US,D,20030221,000000,808.4,840.15,807.1,837.35,145752,0
+NBR.US,D,20030224,000000,835.95,878.05,833.45,876.05,167524,0
+NBR.US,D,20030225,000000,871.8,888.55,839.3,857.2,163856,0
+NBR.US,D,20030226,000000,855.2,872.65,850.25,854.3,82403,0
+NBR.US,D,20030227,000000,854.75,855.95,822.65,828.05,111927,0
+NBR.US,D,20030228,000000,825.95,841.9,825.95,826.8,87485,0
+NBR.US,D,20030303,000000,826.8,838.5,815.55,823.05,95894,0
+NBR.US,D,20030304,000000,823.05,829.65,814.3,822.25,71841,0
+NBR.US,D,20030305,000000,817.65,835.1,814.3,835.1,99217,0
+NBR.US,D,20030306,000000,830.5,862.6,820.15,862.25,114104,0
+NBR.US,D,20030307,000000,859.25,865.6,830.5,852.4,93512,0
+NBR.US,D,20030310,000000,850.25,850.25,834.25,834.25,67219,0
+NBR.US,D,20030311,000000,833.45,844.6,810.95,811.35,102957,0
+NBR.US,D,20030312,000000,811.35,813.35,788.75,794.65,89906,0
+NBR.US,D,20030313,000000,786.45,803.1,785.05,792.5,102137,0
+NBR.US,D,20030314,000000,792.5,794.65,783.05,794.65,78131,0
+NBR.US,D,20030317,000000,800.05,805.15,782.05,792.5,84042,0
+NBR.US,D,20030318,000000,776.8,831.35,776.8,831.35,102429,0
+NBR.US,D,20030319,000000,831.35,833.45,800.05,812.55,58186,0
+NBR.US,D,20030320,000000,812.55,841,802.65,834.25,83611,0
+NBR.US,D,20030321,000000,834.25,834.25,805.15,809.3,87897,0
+NBR.US,D,20030324,000000,811.35,823.05,779.95,785.05,67607,0
+NBR.US,D,20030325,000000,786.45,809.65,786.45,794.65,61935,0
+NBR.US,D,20030326,000000,796.8,802.3,783.05,794.65,37570,0
+NBR.US,D,20030327,000000,797.6,821.4,794.65,812.55,63220,0
+NBR.US,D,20030328,000000,814.3,834.25,812.55,827.7,63282,0
+NBR.US,D,20030331,000000,827.7,836.35,815.55,831.35,78260,0
+NBR.US,D,20030401,000000,829.65,838.1,824.65,829.3,78476,0
+NBR.US,D,20030402,000000,833.45,850.25,824.65,846.85,71049,0
+NBR.US,D,20030403,000000,846.85,848.1,823.8,828.35,63282,0
+NBR.US,D,20030404,000000,824.65,834.25,820.15,828.05,59864,0
+NBR.US,D,20030407,000000,828.05,842.65,823.8,829.3,73682,0
+NBR.US,D,20030408,000000,832.2,832.2,819.75,825.95,42719,0
+NBR.US,D,20030409,000000,828.05,834.25,820.15,823.4,75897,0
+NBR.US,D,20030410,000000,830.1,853.05,828.35,853.05,78246,0
+NBR.US,D,20030411,000000,844.6,858.9,830.5,857.2,67995,0
+NBR.US,D,20030414,000000,858.9,887.25,853.85,867.5,94427,0
+NBR.US,D,20030415,000000,862.6,868.95,848.5,848.5,60717,0
+NBR.US,D,20030416,000000,848.5,852.4,834.25,835.1,38260,0
+NBR.US,D,20030417,000000,833.45,876.85,831.35,866.5,82949,0
+NBR.US,D,20030421,000000,865.6,873.1,863.5,871.8,49095,0
+NBR.US,D,20030422,000000,867.5,881,862.6,874,49656,0
+NBR.US,D,20030423,000000,876.85,894.85,864.8,878.05,61350,0
+NBR.US,D,20030424,000000,875.25,884.75,867.5,868.5,37656,0
+NBR.US,D,20030425,000000,866.5,868.5,855.2,863.5,48870,0
+NBR.US,D,20030428,000000,858.9,868.5,842.15,847.25,73082,0
+NBR.US,D,20030429,000000,836.85,851.45,812.55,827.7,103105,0
+NBR.US,D,20030430,000000,827.7,833.45,817.65,817.65,130832,0
+NBR.US,D,20030501,000000,817.65,828.35,812.55,816.35,66188,0
+NBR.US,D,20030502,000000,816.75,823.8,807.55,818.05,89091,0
+NBR.US,D,20030505,000000,819.75,823.05,809.3,818.05,83079,0
+NBR.US,D,20030506,000000,811.35,816.35,798.8,798.8,95425,0
+NBR.US,D,20030507,000000,792.5,834.25,785.05,829.65,169792,0
+NBR.US,D,20030508,000000,823.8,851.45,818.9,848.9,82767,0
+NBR.US,D,20030509,000000,849.3,864.8,837.35,863.1,69180,0
+NBR.US,D,20030512,000000,859.25,874,855.2,864.8,79699,0
+NBR.US,D,20030513,000000,862.6,883.55,855.2,875.25,79363,0
+NBR.US,D,20030514,000000,874,891.8,868.5,880.5,87130,0
+NBR.US,D,20030515,000000,876.05,886.5,867.5,886.5,69645,0
+NBR.US,D,20030516,000000,901.75,908.2,886.5,908.2,96149,0
+NBR.US,D,20030519,000000,905.25,908.2,893.95,896.1,62520,0
+NBR.US,D,20030520,000000,894.85,897.3,864.8,871.4,108720,0
+NBR.US,D,20030521,000000,871.05,918.55,869.65,909.75,90913,0
+NBR.US,D,20030522,000000,912.7,929.85,908.95,916.9,85812,0
+NBR.US,D,20030523,000000,922.35,933.3,911.1,924.85,52217,0
+NBR.US,D,20030527,000000,924,952.7,921.9,946.85,93814,0
+NBR.US,D,20030528,000000,942.75,953.6,918.55,920.65,55587,0
+NBR.US,D,20030529,000000,922.8,922.8,907.35,913.1,54552,0
+NBR.US,D,20030530,000000,912.7,946.85,912.7,940.3,52361,0
+NBR.US,D,20030602,000000,943.65,949.1,923.65,931.05,61671,0
+NBR.US,D,20030603,000000,940.3,940.3,896.1,907.35,279796,0
+NBR.US,D,20030604,000000,907.35,916.9,901.05,903.85,158247,0
+NBR.US,D,20030605,000000,899.85,907.75,894.85,907.75,109770,0
+NBR.US,D,20030606,000000,907.75,913.55,896.5,897.7,91973,0
+NBR.US,D,20030609,000000,896.8,903.4,882.65,903,76841,0
+NBR.US,D,20030610,000000,907.35,914.8,901.35,909.45,71524,0
+NBR.US,D,20030611,000000,912.7,949.1,906.45,949.1,98661,0
+NBR.US,D,20030612,000000,948.1,956.5,902.6,905.25,137563,0
+NBR.US,D,20030613,000000,905.25,905.25,860.1,862.6,154694,0
+NBR.US,D,20030616,000000,862.6,867.5,837.35,847.6,138258,0
+NBR.US,D,20030617,000000,847.6,847.6,836.35,838.9,185585,0
+NBR.US,D,20030618,000000,838.9,851.05,828.35,847.6,103570,0
+NBR.US,D,20030619,000000,845.45,876.05,840.65,869.65,137942,0
+NBR.US,D,20030620,000000,880.25,882.3,863.5,868.5,103988,0
+NBR.US,D,20030623,000000,868.5,873.1,839.3,845.45,77752,0
+NBR.US,D,20030624,000000,850.65,860.1,843.85,845.05,52346,0
+NBR.US,D,20030625,000000,846.85,867.1,846.85,861.45,76592,0
+NBR.US,D,20030626,000000,859.25,874,829.3,837.35,106629,0
+NBR.US,D,20030627,000000,840.65,846.35,832.7,841.9,76132,0
+NBR.US,D,20030630,000000,841.9,844.6,824.65,824.65,56987,0
+NBR.US,D,20030701,000000,823.8,824.65,810.5,819.75,84421,0
+NBR.US,D,20030702,000000,823.05,825.95,805.15,816.75,85778,0
+NBR.US,D,20030703,000000,816.75,834.25,809.65,832.7,61839,0
+NBR.US,D,20030707,000000,832.7,837.35,805.6,807.1,131843,0
+NBR.US,D,20030708,000000,807.1,807.95,792.5,800.9,143269,0
+NBR.US,D,20030709,000000,803.1,824.65,803.1,815.55,77167,0
+NBR.US,D,20030710,000000,815.55,819.35,785.95,790.4,131167,0
+NBR.US,D,20030711,000000,791.75,794.65,776.8,787.8,98833,0
+NBR.US,D,20030714,000000,787.8,793.4,767.55,771.7,72751,0
+NBR.US,D,20030715,000000,770.8,779.95,753.8,753.8,109089,0
+NBR.US,D,20030716,000000,759.3,761.25,734.2,735,122384,0
+NBR.US,D,20030717,000000,735,765.45,728.4,758.3,124681,0
+NBR.US,D,20030718,000000,758.3,817.65,757.45,808.85,212487,0
+NBR.US,D,20030721,000000,826.8,827.7,796.8,800.5,91757,0
+NBR.US,D,20030722,000000,807.1,808.85,781.2,782.05,97074,0
+NBR.US,D,20030723,000000,792.5,797.6,755.05,773.3,103124,0
+NBR.US,D,20030724,000000,774.65,788.75,747.95,747.95,101523,0
+NBR.US,D,20030725,000000,749.95,761.25,749.95,749.95,126339,0
+NBR.US,D,20030728,000000,750.85,751.6,725.05,725.05,160212,0
+NBR.US,D,20030729,000000,735,735,709.7,713.3,183806,0
+NBR.US,D,20030730,000000,717.35,738.4,706.2,732.95,143408,0
+NBR.US,D,20030731,000000,745.85,754.6,736.3,746.8,116669,0
+NBR.US,D,20030801,000000,731.65,751.6,731.65,749.95,81118,0
+NBR.US,D,20030804,000000,748.8,749.2,729.2,730,57198,0
+NBR.US,D,20030805,000000,730,741.3,726.2,727.9,59394,0
+NBR.US,D,20030806,000000,727.9,742.9,727.9,737.6,78510,0
+NBR.US,D,20030807,000000,744.65,778.8,738.4,778.8,113035,0
+NBR.US,D,20030808,000000,778.8,792.5,772.45,784.2,110211,0
+NBR.US,D,20030811,000000,784.2,794.65,781.2,790,65090,0
+NBR.US,D,20030812,000000,790,794.35,777.6,788.1,75336,0
+NBR.US,D,20030813,000000,788.1,793.4,779.25,790.4,45763,0
+NBR.US,D,20030814,000000,787.8,794.65,761.25,771.7,169274,0
+NBR.US,D,20030815,000000,771.7,771.7,761.25,771.7,9047,0
+NBR.US,D,20030818,000000,770.8,783.8,770.8,782.05,51814,0
+NBR.US,D,20030819,000000,788.75,816.35,788.75,814.75,167092,0
+NBR.US,D,20030820,000000,818.45,824.65,809.3,823.8,104783,0
+NBR.US,D,20030821,000000,826.8,832.2,819.75,832.2,72890,0
+NBR.US,D,20030822,000000,832.2,832.2,818.05,821.85,66600,0
+NBR.US,D,20030825,000000,821.85,824.25,815.55,818.45,76290,0
+NBR.US,D,20030826,000000,814.3,828.05,811.35,828.05,53981,0
+NBR.US,D,20030827,000000,828.05,833.45,811.35,811.35,58008,0
+NBR.US,D,20030828,000000,811.35,844.6,806.75,843,85270,0
+NBR.US,D,20030829,000000,843,843,829.3,837.35,36711,0
+NBR.US,D,20030902,000000,837.35,837.35,814.3,822.65,67578,0
+NBR.US,D,20030903,000000,823.05,834.25,822.25,832.2,96983,0
+NBR.US,D,20030904,000000,833.45,838.5,817.15,822.25,61638,0
+NBR.US,D,20030905,000000,820.95,832.7,815.9,824.65,75772,0
+NBR.US,D,20030908,000000,828.05,833.45,825.5,830.1,44469,0
+NBR.US,D,20030909,000000,830.1,830.1,799.15,799.15,117642,0
+NBR.US,D,20030910,000000,799.15,800.9,779.25,780.35,123654,0
+NBR.US,D,20030911,000000,778.05,785.05,772.45,773.8,80427,0
+NBR.US,D,20030912,000000,770.8,785.05,767.1,784.2,130626,0
+NBR.US,D,20030915,000000,786.95,792.5,778.45,779.25,51905,0
+NBR.US,D,20030916,000000,779.25,784.2,771.7,773.3,66701,0
+NBR.US,D,20030917,000000,767.55,775.95,750.85,750.85,93694,0
+NBR.US,D,20030918,000000,750.85,768,744.25,767.1,92807,0
+NBR.US,D,20030919,000000,773.8,773.8,765.9,769.6,79459,0
+NBR.US,D,20030922,000000,769.6,778.45,761.25,771.7,48885,0
+NBR.US,D,20030923,000000,771.7,775.05,764.3,770.8,58771,0
+NBR.US,D,20030924,000000,781.2,797.25,779.95,790,86790,0
+NBR.US,D,20030925,000000,787.8,797.6,785.05,788.45,74439,0
+NBR.US,D,20030926,000000,786.45,787.8,765.45,772.05,88420,0
+NBR.US,D,20030929,000000,769.6,783.8,768.9,783.8,54518,0
+NBR.US,D,20030930,000000,783.8,792.5,774.2,777.2,65660,0
+NBR.US,D,20031001,000000,775.95,795.6,775.95,794.35,75273,0
+NBR.US,D,20031002,000000,794.35,803.7,786.95,803.7,48319,0
+NBR.US,D,20031003,000000,803.1,815.15,792.5,811.35,57577,0
+NBR.US,D,20031006,000000,813.35,822.65,810.95,819.35,64558,0
+NBR.US,D,20031007,000000,819.35,819.35,800.05,813.35,45241,0
+NBR.US,D,20031008,000000,807.55,823.8,807.1,810.95,46065,0
+NBR.US,D,20031009,000000,810.95,814.3,792.2,814.3,65651,0
+NBR.US,D,20031010,000000,814.75,824.65,812.55,815.55,72588,0
+NBR.US,D,20031013,000000,809.3,816.35,805.95,806.75,39286,0
+NBR.US,D,20031014,000000,802.3,803.1,780.35,780.35,107353,0
+NBR.US,D,20031015,000000,779.95,779.95,760.4,766.7,88693,0
+NBR.US,D,20031016,000000,766.7,774.65,757.45,768,131038,0
+NBR.US,D,20031017,000000,768.5,775.5,767.1,768.9,69975,0
+NBR.US,D,20031020,000000,771.7,775.95,755.55,768.9,67650,0
+NBR.US,D,20031021,000000,769.6,785.95,768.9,779.95,84345,0
+NBR.US,D,20031022,000000,773.8,776.8,767.55,771.7,77632,0
+NBR.US,D,20031023,000000,771.7,771.7,761.25,763.9,84153,0
+NBR.US,D,20031024,000000,764.3,764.3,755.95,757.2,97644,0
+NBR.US,D,20031027,000000,760.4,766.7,750.85,751.6,48319,0
+NBR.US,D,20031028,000000,752.95,770.1,747.15,770.1,76155,0
+NBR.US,D,20031029,000000,770.1,783.05,770.1,773.8,77872,0
+NBR.US,D,20031030,000000,767.55,769.6,747.15,759.3,82489,0
+NBR.US,D,20031031,000000,766.7,789.55,755.95,788.45,162250,0
+NBR.US,D,20031103,000000,788.45,789.55,764.3,765.05,60038,0
+NBR.US,D,20031104,000000,765.05,767.55,748.35,767.55,82760,0
+NBR.US,D,20031105,000000,764.3,773.8,763.05,770.1,76683,0
+NBR.US,D,20031106,000000,770.1,778.45,752.95,775.5,52782,0
+NBR.US,D,20031107,000000,775.5,781.2,771.7,781.2,60449,0
+NBR.US,D,20031110,000000,779.95,786.95,768,768,49000,0
+NBR.US,D,20031111,000000,765.9,769.6,759.6,767.55,39765,0
+NBR.US,D,20031112,000000,761.25,772.05,761.25,770.8,41122,0
+NBR.US,D,20031113,000000,776.8,796.45,775.5,796.45,90760,0
+NBR.US,D,20031114,000000,796.45,810.5,788.75,805.15,99313,0
+NBR.US,D,20031117,000000,805.15,805.15,779.95,788.1,45955,0
+NBR.US,D,20031118,000000,786.95,789.55,777.2,788.1,34597,0
+NBR.US,D,20031119,000000,783.05,784.2,768.9,770.8,56532,0
+NBR.US,D,20031120,000000,773.8,779.6,770.8,772.9,76256,0
+NBR.US,D,20031121,000000,766.7,766.7,752.95,760.4,65512,0
+NBR.US,D,20031124,000000,760.4,764.3,745.85,760.4,64361,0
+NBR.US,D,20031125,000000,761.25,772.05,759.3,762.6,52696,0
+NBR.US,D,20031126,000000,764.3,782.05,764.3,777.2,55017,0
+NBR.US,D,20031128,000000,775.95,778.05,770.1,774.2,15338,0
+NBR.US,D,20031201,000000,775.95,788.75,773.8,782.05,45830,0
+NBR.US,D,20031202,000000,786.45,788.45,772.05,777.6,82671,0
+NBR.US,D,20031203,000000,778.05,781.2,764.3,768,60286,0
+NBR.US,D,20031204,000000,768,811.35,765.05,802.65,113869,0
+NBR.US,D,20031205,000000,803.1,810.5,794.35,805.15,155739,0
+NBR.US,D,20031208,000000,809.3,821.4,805.15,817.65,85534,0
+NBR.US,D,20031209,000000,819.75,824.65,807.55,809.3,55290,0
+NBR.US,D,20031210,000000,810.5,818.9,806.75,813.35,77776,0
+NBR.US,D,20031211,000000,812.55,819.75,796.45,810.5,118261,0
+NBR.US,D,20031212,000000,815.15,835.45,813.8,834.65,92337,0
+NBR.US,D,20031215,000000,834.65,837.35,825.5,829.3,115820,0
+NBR.US,D,20031216,000000,839.3,846.85,833.9,841,100008,0
+NBR.US,D,20031217,000000,834.25,843,834.25,842.65,85553,0
+NBR.US,D,20031218,000000,850.25,879.8,848.5,874,136264,0
+NBR.US,D,20031219,000000,878.85,878.85,862.6,869.35,82422,0
+NBR.US,D,20031222,000000,869.35,879.8,864.8,879.8,49167,0
+NBR.US,D,20031223,000000,879.8,879.8,852.4,855.2,54111,0
+NBR.US,D,20031224,000000,857.95,875.25,857.2,875.25,19878,0
+NBR.US,D,20031226,000000,875.7,875.7,860.1,865.25,11713,0
+NBR.US,D,20031229,000000,882.65,886.85,861.05,865.6,47307,0
+NBR.US,D,20031230,000000,862.6,873.1,856.8,865.6,49920,0
+NBR.US,D,20031231,000000,865.6,866.5,851.05,865.6,61130,0
+NBR.US,D,20040102,000000,865.6,869.35,855.2,866.5,40144,0
+NBR.US,D,20040105,000000,865.6,893.95,860.6,893.95,92500,0
+NBR.US,D,20040106,000000,896.8,897.7,878.05,890.1,150993,0
+NBR.US,D,20040107,000000,890.1,890.1,877.3,885.1,80902,0
+NBR.US,D,20040108,000000,887.25,905.25,878.85,904.8,93233,0
+NBR.US,D,20040109,000000,904.8,953.6,892.7,919.75,186985,0
+NBR.US,D,20040112,000000,917.65,917.65,908.2,911.55,84416,0
+NBR.US,D,20040113,000000,907.35,920.2,896.8,899,103647,0
+NBR.US,D,20040114,000000,899.85,899.85,880.5,889.3,70747,0
+NBR.US,D,20040115,000000,893.95,896.8,856.8,857.55,112718,0
+NBR.US,D,20040116,000000,857.55,879.8,857.55,871.8,92701,0
+NBR.US,D,20040120,000000,884.35,931.05,884.35,931.05,119507,0
+NBR.US,D,20040121,000000,931.05,939,919.3,936.35,83659,0
+NBR.US,D,20040122,000000,937.8,939.45,907.35,911.55,98531,0
+NBR.US,D,20040123,000000,916.9,949.1,916.9,938.5,126176,0
+NBR.US,D,20040126,000000,937.8,943.65,927.3,940.6,87725,0
+NBR.US,D,20040127,000000,940.6,951.85,938.15,941.4,96273,0
+NBR.US,D,20040128,000000,939.45,953.15,926.45,943.2,112867,0
+NBR.US,D,20040129,000000,944.95,945.3,920.65,928.05,116717,0
+NBR.US,D,20040130,000000,928.05,936.35,916.9,917.65,106322,0
+NBR.US,D,20040202,000000,917.65,933.7,909.75,920.65,87739,0
+NBR.US,D,20040203,000000,907.35,919.75,904.3,909.75,75623,0
+NBR.US,D,20040204,000000,909.75,921.05,907.35,917.65,81137,0
+NBR.US,D,20040205,000000,919.75,922.8,894.85,908.55,85792,0
+NBR.US,D,20040206,000000,911.55,924.4,907.35,916.9,42657,0
+NBR.US,D,20040209,000000,933.7,954.45,919.3,940.6,62026,0
+NBR.US,D,20040210,000000,941.4,963.6,939.45,954.9,70853,0
+NBR.US,D,20040211,000000,954.9,967,949.1,962.35,63172,0
+NBR.US,D,20040212,000000,966.1,978.2,966.1,977.05,77536,0
+NBR.US,D,20040213,000000,972,982.4,967.8,979.45,59293,0
+NBR.US,D,20040217,000000,983.3,991.65,980.7,985.3,76194,0
+NBR.US,D,20040218,000000,986.6,986.6,963.2,964.45,84273,0
+NBR.US,D,20040219,000000,969.05,971.5,959.5,959.5,57376,0
+NBR.US,D,20040220,000000,975.2,978.2,957.3,957.3,56263,0
+NBR.US,D,20040223,000000,957.3,963.6,951.05,956.5,41161,0
+NBR.US,D,20040224,000000,964.45,979.45,956.5,978.2,61489,0
+NBR.US,D,20040225,000000,964.45,989.85,964.45,983.3,53315,0
+NBR.US,D,20040226,000000,977.35,1008.65,976.55,999.1,92088,0
+NBR.US,D,20040227,000000,1003.25,1009.4,986.95,987.75,58253,0
+NBR.US,D,20040301,000000,987.75,1013.95,987.75,1011.6,88103,0
+NBR.US,D,20040302,000000,1011.6,1028.65,1000.8,1000.8,55228,0
+NBR.US,D,20040303,000000,1000.8,1009.85,991.65,1009.4,55362,0
+NBR.US,D,20040304,000000,1010.8,1011.6,984.1,984.4,92783,0
+NBR.US,D,20040305,000000,984.4,997.35,980.7,983.3,71778,0
+NBR.US,D,20040308,000000,983.3,1003.25,977.35,977.75,39737,0
+NBR.US,D,20040309,000000,976.55,978.6,951.05,956.5,72986,0
+NBR.US,D,20040310,000000,958.15,958.6,922.8,924.85,115935,0
+NBR.US,D,20040311,000000,926,933.7,902.15,902.15,101686,0
+NBR.US,D,20040312,000000,907.35,926,907.35,926,63220,0
+NBR.US,D,20040315,000000,928.95,949.1,925.35,926.45,71126,0
+NBR.US,D,20040316,000000,932.35,942.3,916.9,921.9,36232,0
+NBR.US,D,20040317,000000,940.6,954.05,930.25,946.85,66058,0
+NBR.US,D,20040318,000000,946.85,960.3,943.2,956.5,62880,0
+NBR.US,D,20040319,000000,956.5,970.25,944.95,944.95,84162,0
+NBR.US,D,20040322,000000,944.95,944.95,927.3,928.95,56369,0
+NBR.US,D,20040323,000000,932.35,939.45,906.45,916.9,88564,0
+NBR.US,D,20040324,000000,914.8,920.65,888.55,891.8,108461,0
+NBR.US,D,20040325,000000,896.8,908.2,894.85,906.45,82887,0
+NBR.US,D,20040326,000000,903,932.35,903,919.75,59758,0
+NBR.US,D,20040329,000000,920.65,930.25,914.8,918.55,48472,0
+NBR.US,D,20040330,000000,921.9,949.85,921.9,946.85,58080,0
+NBR.US,D,20040331,000000,953.15,960.75,937.8,954.45,56541,0
+NBR.US,D,20040401,000000,949.1,958.6,927.3,938.5,76707,0
+NBR.US,D,20040402,000000,940.6,951.85,935.55,951.85,43922,0
+NBR.US,D,20040405,000000,951.85,955.25,939,941,52495,0
+NBR.US,D,20040406,000000,941,949.1,928.95,930.25,59490,0
+NBR.US,D,20040407,000000,931.05,939,912.7,930.25,87130,0
+NBR.US,D,20040408,000000,936.35,944.55,930.25,942.75,42877,0
+NBR.US,D,20040412,000000,942.75,972.85,941.4,969.85,47202,0
+NBR.US,D,20040413,000000,969.85,972,948.1,949.85,38902,0
+NBR.US,D,20040414,000000,946.85,958.6,939.45,951.05,38888,0
+NBR.US,D,20040415,000000,961.65,992.85,959.5,980.3,61389,0
+NBR.US,D,20040416,000000,980.3,986.2,972.85,980.3,58881,0
+NBR.US,D,20040419,000000,982.4,993.3,965.2,973.6,48664,0
+NBR.US,D,20040420,000000,973.6,976.1,949.85,949.85,32842,0
+NBR.US,D,20040421,000000,949.85,951.85,939.45,949.1,55429,0
+NBR.US,D,20040422,000000,949.85,979.85,949.1,973.6,70776,0
+NBR.US,D,20040423,000000,985.3,985.3,953.6,959.05,49187,0
+NBR.US,D,20040426,000000,961.65,969.85,957.3,957.75,50284,0
+NBR.US,D,20040427,000000,965.65,994.95,965.65,981.2,159397,0
+NBR.US,D,20040428,000000,981.2,987.35,966.5,966.5,79037,0
+NBR.US,D,20040429,000000,964.45,964.45,922.8,927.7,91872,0
+NBR.US,D,20040430,000000,934.85,943.65,915.55,925.35,66883,0
+NBR.US,D,20040503,000000,922.8,949.1,920.65,949.1,51243,0
+NBR.US,D,20040504,000000,944.95,962,943.65,953.6,58565,0
+NBR.US,D,20040505,000000,922.8,941.4,907.35,930.25,183710,0
+NBR.US,D,20040506,000000,930.25,934.85,905.25,911.55,92481,0
+NBR.US,D,20040507,000000,908.2,916.9,876.05,878.4,77297,0
+NBR.US,D,20040510,000000,864.8,864.8,834.65,847.6,153198,0
+NBR.US,D,20040511,000000,852.4,862.25,843.85,855.2,92893,0
+NBR.US,D,20040512,000000,855.2,868.5,840.65,861.85,97256,0
+NBR.US,D,20040513,000000,864.8,883.9,861.85,883.9,73499,0
+NBR.US,D,20040514,000000,881,897.7,872.2,883.55,63306,0
+NBR.US,D,20040517,000000,878.4,894.85,878.05,879.3,52509,0
+NBR.US,D,20040518,000000,880.25,882.3,844.6,852.65,96431,0
+NBR.US,D,20040519,000000,852.65,874,848.9,855.2,128938,0
+NBR.US,D,20040520,000000,862.6,869.35,847.25,849.3,84273,0
+NBR.US,D,20040521,000000,853.05,857.2,838.5,840.65,85879,0
+NBR.US,D,20040524,000000,851.05,885.55,847.25,882.3,108816,0
+NBR.US,D,20040525,000000,881.45,894.35,874.45,893.1,89379,0
+NBR.US,D,20040526,000000,890.55,894.35,867.5,871.4,84090,0
+NBR.US,D,20040527,000000,863.5,871.4,844.6,847.6,97620,0
+NBR.US,D,20040528,000000,846.85,873.1,844.6,863.5,46861,0
+NBR.US,D,20040601,000000,875.25,878.85,863.5,869.35,92639,0
+NBR.US,D,20040602,000000,869.65,874.45,853.05,867.5,77426,0
+NBR.US,D,20040603,000000,867.5,881,850.25,851.05,82748,0
+NBR.US,D,20040604,000000,855.2,857.95,843.85,849.3,98843,0
+NBR.US,D,20040607,000000,845.45,861.05,841,857.95,99816,0
+NBR.US,D,20040608,000000,864.8,875.25,858.4,860.1,110594,0
+NBR.US,D,20040609,000000,857.95,867.5,845.45,861.85,81252,0
+NBR.US,D,20040610,000000,878.05,881,868.5,869.65,73595,0
+NBR.US,D,20040614,000000,867.5,878.05,860.1,861.05,75667,0
+NBR.US,D,20040615,000000,874,911.95,871.8,890.55,114353,0
+NBR.US,D,20040616,000000,910.25,928.95,902.15,924,113912,0
+NBR.US,D,20040617,000000,924,941.4,913.55,938.5,92538,0
+NBR.US,D,20040618,000000,933.7,943.65,922.8,931.05,77647,0
+NBR.US,D,20040621,000000,918.55,931.05,913.55,913.55,64687,0
+NBR.US,D,20040622,000000,913.55,934.5,905.25,928.95,65191,0
+NBR.US,D,20040623,000000,928.95,951.05,928.05,948.1,59854,0
+NBR.US,D,20040624,000000,946.85,951.05,930.25,934.5,42772,0
+NBR.US,D,20040625,000000,934.5,948.1,933.7,948.1,38859,0
+NBR.US,D,20040628,000000,947.7,947.7,921.4,928.95,68691,0
+NBR.US,D,20040629,000000,928.95,940.6,925.35,935.55,48683,0
+NBR.US,D,20040630,000000,935.55,951.85,935.55,943.2,84220,0
+NBR.US,D,20040701,000000,937.8,937.8,919.75,931.05,116305,0
+NBR.US,D,20040702,000000,897.3,936,897.3,927.3,157192,0
+NBR.US,D,20040706,000000,928.05,930.25,913.55,919.75,72416,0
+NBR.US,D,20040707,000000,917.65,922.8,906.85,922.8,58704,0
+NBR.US,D,20040708,000000,922.8,926,900.65,906.45,85203,0
+NBR.US,D,20040709,000000,907.35,920.65,896.8,915.95,60569,0
+NBR.US,D,20040712,000000,915.95,917.65,892.7,899,57073,0
+NBR.US,D,20040713,000000,894.85,901.05,886.5,893.95,54034,0
+NBR.US,D,20040714,000000,892.7,923.65,891.8,921.9,93233,0
+NBR.US,D,20040715,000000,921.9,953.15,914.8,949.1,112344,0
+NBR.US,D,20040716,000000,949.1,962,940.6,958.6,91541,0
+NBR.US,D,20040719,000000,954.45,962.35,942.3,949.1,66715,0
+NBR.US,D,20040720,000000,949.1,956.5,939.85,949.45,80763,0
+NBR.US,D,20040721,000000,951.85,969.85,934.5,934.5,71836,0
+NBR.US,D,20040722,000000,933.7,946.05,922.35,932.35,61801,0
+NBR.US,D,20040723,000000,932.35,934.1,915.55,919.75,32444,0
+NBR.US,D,20040726,000000,917.65,931.05,898.6,911.1,59500,0
+NBR.US,D,20040727,000000,911.1,944.55,906.2,935.55,71294,0
+NBR.US,D,20040728,000000,946.85,959.5,933.7,948.1,73241,0
+NBR.US,D,20040729,000000,959.5,965.65,939.45,961.2,83640,0
+NBR.US,D,20040730,000000,964.45,977.35,962.35,969.85,44517,0
+NBR.US,D,20040802,000000,969.85,978.2,957.75,957.75,51469,0
+NBR.US,D,20040803,000000,957.75,967.8,956.1,967,50174,0
+NBR.US,D,20040804,000000,967,967,945.3,949.1,54676,0
+NBR.US,D,20040805,000000,949.1,954.9,928.05,941,68130,0
+NBR.US,D,20040806,000000,942.75,944.95,913.1,922.8,65291,0
+NBR.US,D,20040809,000000,925.35,950.6,920.65,934.1,65191,0
+NBR.US,D,20040810,000000,940.6,942.75,923.65,923.65,54465,0
+NBR.US,D,20040811,000000,918.55,928.05,905.25,909.75,68518,0
+NBR.US,D,20040812,000000,909.45,913.1,892.25,892.25,62884,0
+NBR.US,D,20040813,000000,893.1,911.1,892.7,901.35,55137,0
+NBR.US,D,20040816,000000,903,912.4,896.5,909.75,39660,0
+NBR.US,D,20040817,000000,909.75,909.75,874,874,120902,0
+NBR.US,D,20040818,000000,875.25,882.65,869.35,881.85,130496,0
+NBR.US,D,20040819,000000,888.55,896.8,882.3,882.3,95981,0
+NBR.US,D,20040820,000000,884.35,910.25,884.35,897.7,141356,0
+NBR.US,D,20040823,000000,897.7,903,876.05,877.65,71395,0
+NBR.US,D,20040824,000000,878.05,881.45,860.1,880.25,88036,0
+NBR.US,D,20040825,000000,880.25,901.75,878.05,900.65,111251,0
+NBR.US,D,20040826,000000,899,923.65,896.8,920.2,80379,0
+NBR.US,D,20040827,000000,917.65,928.95,915.95,918.1,32689,0
+NBR.US,D,20040830,000000,922.8,927.3,898.15,904.3,43414,0
+NBR.US,D,20040831,000000,907.35,919.75,906.45,919.75,45759,0
+NBR.US,D,20040901,000000,919.75,939.45,915.55,936,76625,0
+NBR.US,D,20040902,000000,938.5,946.85,928.5,928.95,62112,0
+NBR.US,D,20040903,000000,927.3,949.45,923.65,943.65,82101,0
+NBR.US,D,20040907,000000,943.65,943.65,929.45,940.6,54561,0
+NBR.US,D,20040908,000000,936.8,949.85,930.25,942.3,46459,0
+NBR.US,D,20040909,000000,937.8,960.3,936.8,951.45,60324,0
+NBR.US,D,20040910,000000,949.1,956.1,936.35,941.4,36270,0
+NBR.US,D,20040913,000000,947.25,953.15,941.4,949.85,51416,0
+NBR.US,D,20040914,000000,949.1,957.3,940.6,957.3,57975,0
+NBR.US,D,20040915,000000,942.75,972.85,942.75,954.45,78275,0
+NBR.US,D,20040916,000000,959.5,960.3,944.55,955.65,47015,0
+NBR.US,D,20040917,000000,964.45,965.2,954.45,959.5,77014,0
+NBR.US,D,20040920,000000,959.5,970.7,949.85,951.05,83616,0
+NBR.US,D,20040921,000000,946.05,978.2,926.85,965.2,72934,0
+NBR.US,D,20040922,000000,959.5,975.2,954.9,961.65,67674,0
+NBR.US,D,20040923,000000,961.65,961.65,946.4,958.6,56278,0
+NBR.US,D,20040924,000000,956.95,990.75,956.5,982.4,64836,0
+NBR.US,D,20040927,000000,988.6,994.95,969.45,984.4,61149,0
+NBR.US,D,20040928,000000,985.3,998.2,978.2,990.75,80159,0
+NBR.US,D,20040929,000000,988.6,996.85,970.25,982.4,66279,0
+NBR.US,D,20040930,000000,986.6,994.95,980.7,987.75,66787,0
+NBR.US,D,20041001,000000,1006.85,1013.7,981.2,1010.8,65924,0
+NBR.US,D,20041004,000000,1010.8,1016.2,998.2,1003.25,52528,0
+NBR.US,D,20041005,000000,1011.6,1015.3,999.5,1001.95,57040,0
+NBR.US,D,20041006,000000,1008.65,1032.5,1007.8,1032.5,75834,0
+NBR.US,D,20041007,000000,1032.5,1034.45,1020.7,1029.45,91575,0
+NBR.US,D,20041008,000000,1026.2,1041.15,1022.55,1034.45,87729,0
+NBR.US,D,20041011,000000,1041.15,1041.15,1020.35,1021.2,92471,0
+NBR.US,D,20041012,000000,1021.7,1029.45,1001.15,1001.15,73763,0
+NBR.US,D,20041013,000000,1001.15,1001.15,972,981.2,124633,0
+NBR.US,D,20041014,000000,999.5,1005.7,981.95,1001.95,86828,0
+NBR.US,D,20041015,000000,1009.4,1013.7,998.65,1001.95,62045,0
+NBR.US,D,20041018,000000,1024,1024,990.75,1000.3,93727,0
+NBR.US,D,20041019,000000,1000,1006.85,986.95,995.3,50155,0
+NBR.US,D,20041020,000000,996.85,1027,996.85,1025.75,97596,0
+NBR.US,D,20041021,000000,1025.75,1045.8,1024,1041.9,82652,0
+NBR.US,D,20041022,000000,1038.35,1050.75,1029.45,1038.7,77805,0
+NBR.US,D,20041025,000000,1036.75,1042.85,1024,1035.35,80576,0
+NBR.US,D,20041026,000000,1047.95,1076.3,1045.45,1074.5,94475,0
+NBR.US,D,20041027,000000,1079.6,1085.35,1028.65,1037.9,146769,0
+NBR.US,D,20041028,000000,1033.2,1047.1,1011.2,1014.4,161305,0
+NBR.US,D,20041029,000000,1006.2,1024.9,1000.3,1024.45,107487,0
+NBR.US,D,20041101,000000,1032.5,1040.75,1001.15,1011.6,80375,0
+NBR.US,D,20041102,000000,1011.6,1012.45,987.75,991.65,90275,0
+NBR.US,D,20041103,000000,1002.4,1033.2,993.3,1022.95,96268,0
+NBR.US,D,20041104,000000,1027,1039.85,1013.7,1019.05,64615,0
+NBR.US,D,20041105,000000,1019.05,1033.65,1006.55,1019.05,72397,0
+NBR.US,D,20041108,000000,1014.4,1017.1,967,969.45,113888,0
+NBR.US,D,20041109,000000,959.5,983.3,956.5,981.2,100042,0
+NBR.US,D,20041110,000000,981.2,1010.8,971.05,1003.25,110005,0
+NBR.US,D,20041111,000000,1001.95,1007.8,992.4,1005.7,54628,0
+NBR.US,D,20041112,000000,1005.7,1033.65,1001.15,1031.2,78644,0
+NBR.US,D,20041115,000000,1017.1,1019.95,980.3,989.85,115979,0
+NBR.US,D,20041116,000000,990.75,1011.6,990.75,995.95,62817,0
+NBR.US,D,20041117,000000,995.3,1019.95,986.2,1019.95,91546,0
+NBR.US,D,20041118,000000,1019.95,1052.05,1017.5,1049.95,141897,0
+NBR.US,D,20041119,000000,1062.9,1074.05,1045.8,1072.15,128281,0
+NBR.US,D,20041122,000000,1076.3,1081.65,1066.65,1081.65,100473,0
+NBR.US,D,20041123,000000,1084.6,1113.6,1080.05,1097.9,116444,0
+NBR.US,D,20041124,000000,1097.9,1121.75,1084.6,1118.7,88194,0
+NBR.US,D,20041126,000000,1119.15,1121.3,1099.65,1100.5,37498,0
+NBR.US,D,20041129,000000,1100.5,1113.6,1073.3,1092.05,85217,0
+NBR.US,D,20041130,000000,1091.7,1097.9,1081.65,1084.6,73715,0
+NBR.US,D,20041201,000000,1084.6,1087.45,1043.7,1049.1,106965,0
+NBR.US,D,20041202,000000,1036.75,1041.15,1019.95,1034.95,138398,0
+NBR.US,D,20041203,000000,1034.95,1060.75,1022.55,1049.1,89801,0
+NBR.US,D,20041206,000000,1056.3,1059.55,1027,1035.35,59902,0
+NBR.US,D,20041207,000000,1042.85,1042.85,1015.3,1016.2,83553,0
+NBR.US,D,20041208,000000,1022.1,1036.3,1003.25,1024,94063,0
+NBR.US,D,20041209,000000,1031.2,1046.6,1024.9,1042.85,80763,0
+NBR.US,D,20041210,000000,1045.45,1055.4,1025.75,1034,69812,0
+NBR.US,D,20041213,000000,1041.9,1053.7,1039.1,1040.75,66442,0
+NBR.US,D,20041214,000000,1042.85,1061.1,1042.85,1060.75,99567,0
+NBR.US,D,20041215,000000,1063.75,1084.6,1051.15,1081.65,88684,0
+NBR.US,D,20041216,000000,1081.65,1087.45,1065.35,1081.65,86809,0
+NBR.US,D,20041217,000000,1100.5,1109.3,1091.35,1109.3,81736,0
+NBR.US,D,20041220,000000,1109.3,1110.1,1091.35,1092.9,47835,0
+NBR.US,D,20041221,000000,1092.9,1112.2,1092.9,1107.05,58871,0
+NBR.US,D,20041222,000000,1123.8,1123.8,1071.25,1080.85,87327,0
+NBR.US,D,20041223,000000,1080.85,1100.95,1080.45,1084.6,41765,0
+NBR.US,D,20041227,000000,1084.6,1084.6,1063.75,1065.7,47317,0
+NBR.US,D,20041228,000000,1082.5,1082.5,1055.4,1058.8,71419,0
+NBR.US,D,20041229,000000,1063.75,1082.5,1059.9,1081.25,45802,0
+NBR.US,D,20041230,000000,1081.65,1081.65,1063.75,1067.45,43419,0
+NBR.US,D,20041231,000000,1088.35,1088.35,1062.9,1069.6,35359,0
+NBR.US,D,20050103,000000,1053.7,1056.3,1020.7,1020.7,121842,0
+NBR.US,D,20050104,000000,1038.7,1038.7,1015.3,1015.3,94178,0
+NBR.US,D,20050105,000000,1015.3,1024,1001.95,1004.9,73797,0
+NBR.US,D,20050106,000000,981.95,1024.45,979.45,1000.8,201138,0
+NBR.US,D,20050107,000000,983.3,1000.3,963.6,980.3,211269,0
+NBR.US,D,20050110,000000,986.2,1001.15,981.6,984.4,112268,0
+NBR.US,D,20050111,000000,997.35,1001.15,984.4,999.1,66456,0
+NBR.US,D,20050112,000000,1009.4,1015.8,993.7,1011.2,92327,0
+NBR.US,D,20050113,000000,1011.2,1032.5,1011.2,1029.85,102669,0
+NBR.US,D,20050114,000000,1029.85,1038.35,1019.95,1035.35,76995,0
+NBR.US,D,20050118,000000,1045.8,1065.7,1032.05,1034.45,83630,0
+NBR.US,D,20050119,000000,1024,1047.95,1023.7,1034.45,91421,0
+NBR.US,D,20050120,000000,1029.45,1042.85,1015.8,1019.95,104683,0
+NBR.US,D,20050121,000000,1027.85,1044.1,1021.2,1024.9,94192,0
+NBR.US,D,20050124,000000,1043.7,1047.1,1017.1,1021.2,107555,0
+NBR.US,D,20050125,000000,1026.6,1042.35,1019.5,1036.3,77757,0
+NBR.US,D,20050126,000000,1053.25,1053.25,1035.35,1046.6,123405,0
+NBR.US,D,20050127,000000,1063.75,1068.85,1045.05,1056.3,66504,0
+NBR.US,D,20050128,000000,1056.3,1056.3,1032.5,1036.3,60358,0
+NBR.US,D,20050131,000000,1022.1,1060.75,1017.95,1051.15,85749,0
+NBR.US,D,20050201,000000,1057.45,1063.75,1036.75,1042.85,117263,0
+NBR.US,D,20050202,000000,1042.85,1077.2,1040.75,1067.45,110455,0
+NBR.US,D,20050203,000000,1067.45,1080.85,1055,1076.3,72445,0
+NBR.US,D,20050204,000000,1068.35,1100.5,1068.35,1092.05,100085,0
+NBR.US,D,20050207,000000,1092.05,1094.65,1059.15,1067.1,63604,0
+NBR.US,D,20050208,000000,1067.1,1086.2,1055.4,1073.6,61945,0
+NBR.US,D,20050209,000000,1073.6,1085.35,1059.55,1074.95,62098,0
+NBR.US,D,20050210,000000,1095.8,1123.4,1078.75,1116.65,125965,0
+NBR.US,D,20050211,000000,1124.25,1155.6,1116.25,1150.85,139064,0
+NBR.US,D,20050214,000000,1152.9,1161.3,1120,1131.4,104448,0
+NBR.US,D,20050215,000000,1132.5,1146.3,1120,1122.6,82614,0
+NBR.US,D,20050216,000000,1125.45,1163.45,1123.4,1158.9,116726,0
+NBR.US,D,20050217,000000,1168.05,1175.9,1149.35,1154.7,153841,0
+NBR.US,D,20050218,000000,1163,1199.25,1162.6,1193.05,183092,0
+NBR.US,D,20050222,000000,1204.75,1210.9,1178.45,1181.4,116688,0
+NBR.US,D,20050223,000000,1181.4,1209.7,1181.4,1193.95,80461,0
+NBR.US,D,20050224,000000,1193.95,1203.9,1173.45,1202.3,106730,0
+NBR.US,D,20050225,000000,1202.3,1241.05,1193.45,1223.05,121027,0
+NBR.US,D,20050228,000000,1223.45,1238.95,1182.65,1197.15,128765,0
+NBR.US,D,20050301,000000,1197.15,1203.5,1168.05,1173,98723,0
+NBR.US,D,20050302,000000,1173,1208.9,1165.85,1197.15,107526,0
+NBR.US,D,20050303,000000,1202.3,1221.8,1197.15,1220.1,85260,0
+NBR.US,D,20050304,000000,1222.2,1248.5,1207.55,1242.65,109688,0
+NBR.US,D,20050307,000000,1242.65,1242.65,1211.75,1218.2,112450,0
+NBR.US,D,20050308,000000,1220.1,1230.95,1207.2,1208.4,88242,0
+NBR.US,D,20050309,000000,1240.2,1240.2,1182.65,1182.65,121617,0
+NBR.US,D,20050310,000000,1183.15,1183.15,1135.85,1158,138028,0
+NBR.US,D,20050311,000000,1149.35,1189.3,1149.35,1168.45,81415,0
+NBR.US,D,20050314,000000,1173.85,1190.95,1155.6,1185.15,87667,0
+NBR.US,D,20050315,000000,1189.75,1223.05,1188,1188.8,162245,0
+NBR.US,D,20050316,000000,1177.55,1202.75,1161.3,1192.6,93027,0
+NBR.US,D,20050317,000000,1190.95,1198.9,1183.15,1183.85,188998,0
+NBR.US,D,20050318,000000,1201.35,1214.3,1188.8,1207.55,195188,0
+NBR.US,D,20050321,000000,1227.7,1227.7,1198.45,1218.6,111146,0
+NBR.US,D,20050322,000000,1218.6,1259.75,1210.45,1218.9,166738,0
+NBR.US,D,20050323,000000,1203.9,1212.65,1176.35,1185.15,133526,0
+NBR.US,D,20050324,000000,1207.55,1215.65,1190.95,1206.85,90831,0
+NBR.US,D,20050328,000000,1204.75,1225.95,1195.9,1222.65,72780,0
+NBR.US,D,20050329,000000,1222.2,1235.6,1182.65,1183.85,88784,0
+NBR.US,D,20050330,000000,1183.85,1195.2,1147.1,1195.2,133958,0
+NBR.US,D,20050331,000000,1208.9,1238.55,1206.05,1233.5,112915,0
+NBR.US,D,20050401,000000,1234.4,1262.1,1213.9,1258.05,89666,0
+NBR.US,D,20050404,000000,1257.25,1279.45,1235.6,1254.3,130717,0
+NBR.US,D,20050405,000000,1254.3,1264.65,1233.9,1248.5,91546,0
+NBR.US,D,20050406,000000,1248.5,1265.15,1240.2,1262.75,90932,0
+NBR.US,D,20050407,000000,1273.15,1276.9,1230.6,1232.6,97553,0
+NBR.US,D,20050408,000000,1226.8,1250.55,1213.55,1213.55,84704,0
+NBR.US,D,20050411,000000,1213.55,1234.4,1204.75,1226.35,68043,0
+NBR.US,D,20050412,000000,1222.2,1230.6,1183.85,1200.45,90050,0
+NBR.US,D,20050413,000000,1201.35,1208.9,1164.2,1164.2,99553,0
+NBR.US,D,20050414,000000,1165.85,1194.7,1165.45,1169.65,106773,0
+NBR.US,D,20050415,000000,1169.65,1183.15,1146.3,1151.55,100655,0
+NBR.US,D,20050418,000000,1147.1,1178.45,1142.15,1163,85299,0
+NBR.US,D,20050419,000000,1168.8,1199.25,1168.8,1190.95,80255,0
+NBR.US,D,20050420,000000,1196.3,1222.2,1178.45,1197.15,130558,0
+NBR.US,D,20050421,000000,1195.2,1230.6,1195.2,1226.8,85092,0
+NBR.US,D,20050422,000000,1209.7,1251.5,1209.7,1230.15,82216,0
+NBR.US,D,20050425,000000,1241.05,1246.85,1228.6,1238.1,62611,0
+NBR.US,D,20050426,000000,1238.1,1238.1,1199.25,1206.05,72929,0
+NBR.US,D,20050427,000000,1186.8,1200.9,1145.05,1156.8,140066,0
+NBR.US,D,20050428,000000,1171.7,1171.7,1108.8,1124.25,157283,0
+NBR.US,D,20050429,000000,1136.65,1149.75,1107.5,1123.4,104246,0
+NBR.US,D,20050502,000000,1115.85,1152.9,1110.5,1148.95,129005,0
+NBR.US,D,20050503,000000,1108.35,1148.95,1108.35,1125.45,105905,0
+NBR.US,D,20050504,000000,1127.1,1156.35,1115.85,1153.8,82609,0
+NBR.US,D,20050505,000000,1168.05,1174.75,1147.1,1164.2,76060,0
+NBR.US,D,20050506,000000,1174.3,1179.3,1158.9,1161.3,64500,0
+NBR.US,D,20050509,000000,1160.9,1179.3,1154.7,1179.3,49810,0
+NBR.US,D,20050510,000000,1175.5,1180.55,1142.55,1143.4,83875,0
+NBR.US,D,20050511,000000,1141.35,1154.7,1127.1,1152.45,72363,0
+NBR.US,D,20050512,000000,1163.45,1163.45,1095.8,1100.05,124642,0
+NBR.US,D,20050513,000000,1100.05,1107.95,1084.6,1087.05,96254,0
+NBR.US,D,20050516,000000,1087.05,1089.55,1060.75,1078.25,135166,0
+NBR.US,D,20050517,000000,1063.75,1089.55,1058.8,1087.45,94125,0
+NBR.US,D,20050518,000000,1089.55,1096.2,1064.15,1068.85,95496,0
+NBR.US,D,20050519,000000,1068.85,1087.45,1067.9,1084.6,110738,0
+NBR.US,D,20050520,000000,1090.5,1097.9,1081.65,1088.35,75647,0
+NBR.US,D,20050523,000000,1088.35,1115.85,1081.65,1110.1,83199,0
+NBR.US,D,20050524,000000,1117.95,1119.15,1100.05,1105.4,73408,0
+NBR.US,D,20050525,000000,1104.6,1140.55,1098.85,1126.25,106495,0
+NBR.US,D,20050526,000000,1134.55,1140.95,1123.4,1130.65,80260,0
+NBR.US,D,20050527,000000,1132.5,1149.75,1130.65,1143.4,56695,0
+NBR.US,D,20050531,000000,1143.4,1157.6,1120.45,1149.35,84824,0
+NBR.US,D,20050601,000000,1163,1190.95,1158.45,1183.85,120667,0
+NBR.US,D,20050602,000000,1183.85,1193.95,1169.3,1193.95,111908,0
+NBR.US,D,20050603,000000,1200.05,1211.75,1188.8,1199.25,71390,0
+NBR.US,D,20050606,000000,1209.7,1210.45,1181.4,1193.05,73739,0
+NBR.US,D,20050607,000000,1193.05,1203.9,1181.4,1185.85,66921,0
+NBR.US,D,20050608,000000,1179.3,1206.85,1175.5,1191.85,82432,0
+NBR.US,D,20050609,000000,1177.55,1234.8,1174.75,1234.8,115595,0
+NBR.US,D,20050610,000000,1230.95,1253.5,1229.45,1241.05,88055,0
+NBR.US,D,20050613,000000,1241.9,1249.7,1229.8,1246.85,43731,0
+NBR.US,D,20050614,000000,1246.4,1252.4,1230.6,1252.4,56489,0
+NBR.US,D,20050615,000000,1252.4,1262.1,1236.5,1249.7,80902,0
+NBR.US,D,20050616,000000,1254.7,1270.15,1251,1264.65,100535,0
+NBR.US,D,20050617,000000,1293.2,1293.2,1248.5,1263.9,123496,0
+NBR.US,D,20050620,000000,1280.55,1280.55,1240.2,1245.2,112411,0
+NBR.US,D,20050621,000000,1244.7,1244.7,1227.7,1229.8,81209,0
+NBR.US,D,20050622,000000,1232.15,1245.2,1220.85,1243.5,82221,0
+NBR.US,D,20050623,000000,1246.4,1286.85,1235.6,1262.1,87432,0
+NBR.US,D,20050624,000000,1266.95,1272.3,1243.1,1267.4,60612,0
+NBR.US,D,20050627,000000,1266.55,1294.05,1266.55,1278.1,108125,0
+NBR.US,D,20050628,000000,1278.1,1278.1,1241.5,1241.9,96033,0
+NBR.US,D,20050629,000000,1241.9,1252.4,1226.35,1243.1,72047,0
+NBR.US,D,20050630,000000,1257.25,1285.7,1243.1,1264.25,140689,0
+NBR.US,D,20050701,000000,1269.35,1271.8,1251.5,1265.6,77282,0
+NBR.US,D,20050705,000000,1284.55,1311.05,1272.3,1311.05,97299,0
+NBR.US,D,20050706,000000,1313.95,1321.45,1293.2,1296.1,78917,0
+NBR.US,D,20050707,000000,1295.25,1303.5,1276.9,1299.05,82825,0
+NBR.US,D,20050708,000000,1299.8,1311.95,1285.7,1295.25,65886,0
+NBR.US,D,20050711,000000,1295.25,1307.4,1278.95,1307.4,65550,0
+NBR.US,D,20050712,000000,1317.8,1338.65,1299.5,1327.45,85682,0
+NBR.US,D,20050713,000000,1323.65,1330.8,1309.85,1313.1,64126,0
+NBR.US,D,20050714,000000,1320.25,1337.2,1272.3,1279.85,77100,0
+NBR.US,D,20050715,000000,1291.05,1306.55,1267.8,1276.9,57529,0
+NBR.US,D,20050718,000000,1276.9,1282.6,1256,1270.15,68734,0
+NBR.US,D,20050719,000000,1273.6,1311.95,1262.1,1308.15,61902,0
+NBR.US,D,20050720,000000,1311.95,1317.8,1289.35,1317.8,82326,0
+NBR.US,D,20050721,000000,1317.8,1329.95,1288.6,1293.2,74382,0
+NBR.US,D,20050722,000000,1295.25,1371.65,1295.25,1367.3,124997,0
+NBR.US,D,20050725,000000,1368.1,1389.1,1341.55,1376.15,71970,0
+NBR.US,D,20050726,000000,1376.55,1376.55,1347.4,1362.8,65967,0
+NBR.US,D,20050727,000000,1366.2,1397.45,1341.55,1395.4,117000,0
+NBR.US,D,20050728,000000,1400.3,1402.95,1366.2,1383.35,85955,0
+NBR.US,D,20050729,000000,1395.4,1397.45,1362.4,1365.4,82235,0
+NBR.US,D,20050801,000000,1371.65,1388.7,1367.3,1377.8,68110,0
+NBR.US,D,20050802,000000,1392.5,1417.6,1389.95,1416.25,70143,0
+NBR.US,D,20050803,000000,1429.55,1429.55,1386.9,1386.9,77488,0
+NBR.US,D,20050804,000000,1394.1,1410.4,1382.85,1382.85,89829,0
+NBR.US,D,20050805,000000,1387.8,1389.95,1350.15,1373.35,80245,0
+NBR.US,D,20050808,000000,1375.65,1400.3,1375.65,1391.2,55074,0
+NBR.US,D,20050809,000000,1396.95,1405.75,1368.1,1377.35,48582,0
+NBR.US,D,20050810,000000,1392.1,1407.35,1372.9,1400.75,74890,0
+NBR.US,D,20050811,000000,1396.5,1423.3,1386.2,1403.7,73586,0
+NBR.US,D,20050812,000000,1411.3,1411.3,1387.8,1398.3,51632,0
+NBR.US,D,20050815,000000,1383.7,1396.5,1366.6,1372.9,57534,0
+NBR.US,D,20050816,000000,1371.65,1378.25,1343.15,1344.5,65809,0
+NBR.US,D,20050817,000000,1345.35,1360.7,1303.95,1309.4,104601,0
+NBR.US,D,20050818,000000,1300.65,1324.15,1298.15,1313.1,58963,0
+NBR.US,D,20050819,000000,1343.15,1351.5,1331.1,1343.15,64596,0
+NBR.US,D,20050822,000000,1348.3,1352.4,1303.5,1318.45,65263,0
+NBR.US,D,20050823,000000,1335.7,1335.7,1286.05,1313.45,109573,0
+NBR.US,D,20050824,000000,1322.3,1354.95,1301.9,1346.2,113164,0
+NBR.US,D,20050825,000000,1346.2,1354.95,1335.35,1354.95,44737,0
+NBR.US,D,20050826,000000,1352.4,1365.85,1335.35,1335.35,58464,0
+NBR.US,D,20050829,000000,1341.55,1376.55,1335.7,1346.95,87240,0
+NBR.US,D,20050830,000000,1360.7,1380.05,1355.4,1355.65,83669,0
+NBR.US,D,20050831,000000,1365.4,1402.95,1362.8,1397.45,118419,0
+NBR.US,D,20050901,000000,1421.25,1451.3,1397.45,1418.3,157551,0
+NBR.US,D,20050902,000000,1418.65,1433.4,1398.3,1399.6,88161,0
+NBR.US,D,20050906,000000,1421.6,1422.1,1387.4,1414.95,66643,0
+NBR.US,D,20050907,000000,1414.95,1429.55,1402.5,1418.3,57543,0
+NBR.US,D,20050908,000000,1422.5,1435.5,1411.3,1411.6,98148,0
+NBR.US,D,20050909,000000,1419.1,1451.8,1414.95,1450.8,103101,0
+NBR.US,D,20050912,000000,1450.8,1450.8,1418.3,1422.5,73519,0
+NBR.US,D,20050913,000000,1421.6,1435.85,1414.95,1414.95,92073,0
+NBR.US,D,20050914,000000,1425.75,1430.75,1409.95,1419.5,94020,0
+NBR.US,D,20050915,000000,1426.55,1444.2,1404.15,1432.05,77901,0
+NBR.US,D,20050916,000000,1444.2,1454.95,1422.5,1454.55,132932,0
+NBR.US,D,20050919,000000,1460.9,1503.8,1453,1503.8,111616,0
+NBR.US,D,20050920,000000,1484.3,1516.3,1484.3,1505.8,93996,0
+NBR.US,D,20050921,000000,1516.75,1527.55,1490.5,1495.9,132683,0
+NBR.US,D,20050922,000000,1520.55,1533.75,1445.35,1470,134212,0
+NBR.US,D,20050923,000000,1466.35,1466.8,1427.9,1441.6,73188,0
+NBR.US,D,20050926,000000,1465.1,1484.3,1434.15,1477.2,85534,0
+NBR.US,D,20050927,000000,1477.7,1490.9,1464.25,1487.55,70349,0
+NBR.US,D,20050928,000000,1500.45,1508.4,1470,1502.1,53224,0
+NBR.US,D,20050929,000000,1536.25,1541.45,1512.1,1522.15,123271,0
+NBR.US,D,20050930,000000,1522.15,1523.5,1496.75,1498.05,70771,0
+NBR.US,D,20051003,000000,1521.05,1521.05,1477.95,1488.85,89384,0
+NBR.US,D,20051004,000000,1488.35,1488.85,1443.35,1443.35,94312,0
+NBR.US,D,20051005,000000,1464.25,1465.1,1377.35,1382.85,148662,0
+NBR.US,D,20051006,000000,1378.25,1378.25,1324.5,1350.6,233180,0
+NBR.US,D,20051007,000000,1364.05,1381.6,1356.15,1371.65,100890,0
+NBR.US,D,20051010,000000,1376.55,1376.55,1341.1,1353.7,70695,0
+NBR.US,D,20051011,000000,1364.05,1381.6,1342,1362.4,91287,0
+NBR.US,D,20051012,000000,1364.05,1375.2,1325.35,1342.75,72181,0
+NBR.US,D,20051013,000000,1326.2,1340,1280.55,1299.5,151299,0
+NBR.US,D,20051014,000000,1288.95,1330.4,1276.45,1321.45,99706,0
+NBR.US,D,20051017,000000,1339.05,1349.4,1326.5,1338.65,84234,0
+NBR.US,D,20051018,000000,1329.1,1337.2,1283.05,1288.95,99457,0
+NBR.US,D,20051019,000000,1268.25,1313.1,1245.2,1312.35,137453,0
+NBR.US,D,20051020,000000,1311.95,1315.7,1243.1,1267.8,118011,0
+NBR.US,D,20051021,000000,1272.3,1304.35,1251.5,1284.05,117498,0
+NBR.US,D,20051024,000000,1277.7,1322.3,1274.4,1322.3,112670,0
+NBR.US,D,20051025,000000,1360.7,1401.15,1355.65,1400.75,171647,0
+NBR.US,D,20051026,000000,1400.75,1456.65,1393.2,1409.15,173052,0
+NBR.US,D,20051027,000000,1437.45,1444.2,1383.35,1396.95,120356,0
+NBR.US,D,20051028,000000,1397.45,1437,1374.4,1434.15,120428,0
+NBR.US,D,20051031,000000,1438.4,1453.8,1410.4,1431.15,116309,0
+NBR.US,D,20051101,000000,1423.3,1456.65,1400.75,1456.3,104827,0
+NBR.US,D,20051102,000000,1449.55,1494.6,1448.35,1491.8,129298,0
+NBR.US,D,20051103,000000,1497.55,1502.5,1456.65,1479.9,108629,0
+NBR.US,D,20051104,000000,1480.7,1480.7,1425.35,1439.2,89920,0
+NBR.US,D,20051107,000000,1434.15,1434.15,1398.75,1419.1,100780,0
+NBR.US,D,20051108,000000,1414.1,1445.35,1401.65,1434.15,88396,0
+NBR.US,D,20051109,000000,1437.45,1468.25,1407.35,1423.3,112963,0
+NBR.US,D,20051110,000000,1421.6,1421.6,1344,1351.5,152052,0
+NBR.US,D,20051111,000000,1344.5,1364.5,1330.4,1349.15,123405,0
+NBR.US,D,20051114,000000,1366.2,1380.05,1341.55,1363.25,89077,0
+NBR.US,D,20051115,000000,1355.65,1393.6,1350.6,1369.9,134562,0
+NBR.US,D,20051116,000000,1389.1,1412.05,1368.45,1408.7,107070,0
+NBR.US,D,20051117,000000,1449.55,1449.55,1417.9,1435.5,139371,0
+NBR.US,D,20051118,000000,1435.85,1439.2,1409.5,1432.05,92831,0
+NBR.US,D,20051121,000000,1444.6,1478.65,1436.6,1476.8,67362,0
+NBR.US,D,20051122,000000,1487.15,1496.35,1475.5,1481.6,119301,0
+NBR.US,D,20051123,000000,1468.25,1511.3,1449.95,1493.35,81640,0
+NBR.US,D,20051125,000000,1504.95,1504.95,1482.95,1495.05,21278,0
+NBR.US,D,20051128,000000,1487.55,1487.95,1422.5,1425.35,108039,0
+NBR.US,D,20051129,000000,1435.85,1453.4,1415.4,1427.9,95046,0
+NBR.US,D,20051130,000000,1428.7,1474.2,1422.5,1460.5,84728,0
+NBR.US,D,20051201,000000,1473.8,1504.95,1464.25,1504.95,85519,0
+NBR.US,D,20051202,000000,1512.1,1521.75,1481.2,1495.4,78351,0
+NBR.US,D,20051205,000000,1495.4,1515.45,1479.5,1493.35,77019,0
+NBR.US,D,20051206,000000,1504.95,1517.5,1491.8,1493.35,99821,0
+NBR.US,D,20051207,000000,1501.75,1523.1,1490,1517.1,118745,0
+NBR.US,D,20051208,000000,1526.65,1593.35,1523.5,1584.7,170195,0
+NBR.US,D,20051209,000000,1584.7,1601.05,1572.6,1591.45,186582,0
+NBR.US,D,20051212,000000,1601.05,1625.55,1593,1616.05,150786,0
+NBR.US,D,20051213,000000,1634.05,1666.1,1613.1,1614.4,236708,0
+NBR.US,D,20051214,000000,1614.4,1647.8,1603.2,1645.15,167524,0
+NBR.US,D,20051215,000000,1645.15,1654.4,1610.6,1626,132438,0
+NBR.US,D,20051216,000000,1640.7,1640.7,1576.8,1583.1,130813,0
+NBR.US,D,20051219,000000,1610.2,1623.55,1583.1,1601.5,125630,0
+NBR.US,D,20051220,000000,1601.5,1638.65,1600.15,1637.3,106083,0
+NBR.US,D,20051221,000000,1637.3,1653.25,1614.4,1626,93257,0
+NBR.US,D,20051222,000000,1642.3,1649.8,1619.8,1636.5,80298,0
+NBR.US,D,20051223,000000,1618.5,1624.8,1599.75,1623.55,69544,0
+NBR.US,D,20051227,000000,1598.85,1601.05,1554.25,1571.4,117441,0
+NBR.US,D,20051228,000000,1585.15,1601.95,1566.25,1596.05,77560,0
+NBR.US,D,20051229,000000,1590.55,1605.1,1569.45,1571.4,61796,0
+NBR.US,D,20051230,000000,1560.6,1601.05,1543.75,1580.15,66082,0
+NBR.US,D,20060103,000000,1621.4,1643.45,1589.8,1636.5,155701,0
+NBR.US,D,20060104,000000,1631.85,1664.8,1611,1656.05,115950,0
+NBR.US,D,20060105,000000,1654.7,1655.6,1603.85,1611,202610,0
+NBR.US,D,20060106,000000,1637.75,1647.8,1621.85,1640.7,161555,0
+NBR.US,D,20060109,000000,1641.5,1643.45,1603.85,1624.8,104884,0
+NBR.US,D,20060110,000000,1636.5,1652.35,1628.2,1652.35,162197,0
+NBR.US,D,20060111,000000,1662.3,1664.8,1625.55,1652.85,169969,0
+NBR.US,D,20060112,000000,1673.2,1673.55,1615.65,1619,191616,0
+NBR.US,D,20060113,000000,1606.05,1637.3,1604.7,1625.55,123626,0
+NBR.US,D,20060117,000000,1648.6,1666.1,1636.95,1656.85,138935,0
+NBR.US,D,20060118,000000,1656.85,1656.85,1610.2,1632.3,103340,0
+NBR.US,D,20060119,000000,1606.05,1683.15,1606.05,1672.25,138484,0
+NBR.US,D,20060120,000000,1701.95,1722.35,1648.6,1671.15,205654,0
+NBR.US,D,20060123,000000,1671.15,1705.25,1641.5,1698.95,176974,0
+NBR.US,D,20060124,000000,1685.3,1715.7,1675.65,1682.75,133334,0
+NBR.US,D,20060125,000000,1682.75,1694.45,1616.45,1624.8,198281,0
+NBR.US,D,20060126,000000,1627.7,1651,1576.8,1632.3,183245,0
+NBR.US,D,20060127,000000,1661.5,1682.75,1627.2,1664.05,142727,0
+NBR.US,D,20060130,000000,1679,1717,1677.85,1717,143125,0
+NBR.US,D,20060131,000000,1725,1725,1690.3,1694.45,103853,0
+NBR.US,D,20060201,000000,1694.85,1719.85,1626,1633.7,169447,0
+NBR.US,D,20060202,000000,1633.7,1664.45,1597.7,1626,169868,0
+NBR.US,D,20060203,000000,1626.75,1657.3,1612.6,1626,135583,0
+NBR.US,D,20060206,000000,1645.65,1695.7,1638.2,1693.65,185618,0
+NBR.US,D,20060207,000000,1637.3,1642.65,1533.4,1566.25,513949,0
+NBR.US,D,20060208,000000,1585.15,1610.2,1539.2,1588.5,315160,0
+NBR.US,D,20060209,000000,1614,1614.8,1528.05,1532.1,269488,0
+NBR.US,D,20060210,000000,1533.4,1542.6,1491.35,1524.7,262661,0
+NBR.US,D,20060213,000000,1524.7,1547.3,1497.55,1513.05,159052,0
+NBR.US,D,20060214,000000,1480.7,1487.15,1451.8,1464.25,262258,0
+NBR.US,D,20060215,000000,1467.55,1484.3,1414.95,1430.75,286787,0
+NBR.US,D,20060216,000000,1445.35,1453.4,1424.9,1442.5,285444,0
+NBR.US,D,20060217,000000,1463.4,1474.2,1413.35,1415.4,273942,0
+NBR.US,D,20060221,000000,1438.4,1453.4,1422.5,1443.35,238243,0
+NBR.US,D,20060222,000000,1439.2,1439.5,1408.2,1429.1,197892,0
+NBR.US,D,20060223,000000,1429.1,1453.4,1402.15,1426.15,217679,0
+NBR.US,D,20060224,000000,1446.5,1453,1409.15,1410.85,163947,0
+NBR.US,D,20060227,000000,1407.85,1407.85,1371.65,1374.85,173263,0
+NBR.US,D,20060228,000000,1366.6,1389.95,1348.75,1375.65,210497,0
+NBR.US,D,20060301,000000,1381.95,1395.65,1361.15,1394.45,202452,0
+NBR.US,D,20060302,000000,1405.3,1432.95,1372.9,1401.65,232791,0
+NBR.US,D,20060303,000000,1401.65,1429.55,1397.45,1422.1,200764,0
+NBR.US,D,20060306,000000,1418.3,1418.3,1363.65,1364.95,184247,0
+NBR.US,D,20060307,000000,1364.95,1364.95,1320.7,1340,185575,0
+NBR.US,D,20060308,000000,1321.9,1372.9,1318.2,1332.65,241997,0
+NBR.US,D,20060309,000000,1343.15,1357,1308.15,1340,199441,0
+NBR.US,D,20060310,000000,1340,1361.95,1325.35,1332.65,159651,0
+NBR.US,D,20060313,000000,1338.2,1369.4,1335.7,1366.2,157973,0
+NBR.US,D,20060314,000000,1368.1,1414.45,1359.5,1409.95,231923,0
+NBR.US,D,20060315,000000,1409.95,1416.25,1384.55,1395.4,181730,0
+NBR.US,D,20060316,000000,1395.4,1417.6,1374.4,1406.2,203406,0
+NBR.US,D,20060317,000000,1406.95,1412.95,1369.9,1374.4,152441,0
+NBR.US,D,20060320,000000,1374.4,1391.2,1328.15,1331.5,205204,0
+NBR.US,D,20060321,000000,1328.6,1361.95,1324.5,1340.4,184319,0
+NBR.US,D,20060322,000000,1330.8,1372.5,1330.8,1347.4,129993,0
+NBR.US,D,20060323,000000,1363.65,1392.5,1357.85,1388.3,150235,0
+NBR.US,D,20060324,000000,1388.3,1425.35,1386.9,1410.4,169049,0
+NBR.US,D,20060327,000000,1413.35,1432.95,1397.85,1424.55,132170,0
+NBR.US,D,20060328,000000,1435.85,1457.45,1434.15,1456.3,180378,0
+NBR.US,D,20060329,000000,1478.3,1478.3,1445.85,1474.6,174697,0
+NBR.US,D,20060330,000000,1486.3,1539.7,1486.3,1538.9,303865,0
+NBR.US,D,20060331,000000,1527.55,1532.55,1485.1,1492.9,197983,0
+NBR.US,D,20060403,000000,1522.65,1529.75,1474.6,1478.3,158290,0
+NBR.US,D,20060404,000000,1468.25,1504.95,1460.9,1501.75,164916,0
+NBR.US,D,20060405,000000,1513.05,1523.1,1485.1,1522.15,186836,0
+NBR.US,D,20060406,000000,1541.45,1543.75,1502.5,1527.55,133526,0
+NBR.US,D,20060407,000000,1524.7,1524.7,1482.95,1491.35,136048,0
+NBR.US,D,20060410,000000,1491.35,1518.8,1487.95,1506.7,178129,0
+NBR.US,D,20060411,000000,1517.5,1525.05,1476.8,1498.45,169830,0
+NBR.US,D,20060412,000000,1505.8,1511.75,1481.2,1496.75,133689,0
+NBR.US,D,20060413,000000,1480.7,1520.55,1468.25,1516.3,125452,0
+NBR.US,D,20060417,000000,1555.15,1568.45,1523.5,1568.45,171733,0
+NBR.US,D,20060418,000000,1591.45,1613.1,1579,1595.6,175193,0
+NBR.US,D,20060419,000000,1596.05,1619.8,1580.6,1607.7,143976,0
+NBR.US,D,20060420,000000,1615.65,1615.65,1543.35,1573.5,152191,0
+NBR.US,D,20060421,000000,1574.8,1620.2,1564.25,1610.6,120521,0
+NBR.US,D,20060424,000000,1595.6,1597.7,1563.95,1584.25,78922,0
+NBR.US,D,20060425,000000,1601.05,1613.55,1555.6,1563.05,127754,0
+NBR.US,D,20060426,000000,1579,1618.1,1555.6,1559.35,122597,0
+NBR.US,D,20060427,000000,1551,1558.5,1487.55,1527.15,138839,0
+NBR.US,D,20060428,000000,1540.15,1581,1540.15,1557.2,90546,0
+NBR.US,D,20060501,000000,1560.6,1610.6,1557.2,1598.85,94355,0
+NBR.US,D,20060502,000000,1613.1,1655.2,1613.1,1649,150336,0
+NBR.US,D,20060503,000000,1649.35,1649.35,1588,1606.05,120754,0
+NBR.US,D,20060504,000000,1593.35,1623.15,1577.2,1610.2,109365,0
+NBR.US,D,20060505,000000,1635.2,1646.95,1616.8,1640.7,99802,0
+NBR.US,D,20060508,000000,1637.3,1637.75,1585.5,1610.6,150173,0
+NBR.US,D,20060509,000000,1613.1,1639.35,1606.05,1622.7,128168,0
+NBR.US,D,20060510,000000,1634.05,1669.45,1619.8,1669.45,128943,0
+NBR.US,D,20060511,000000,1691.6,1698.2,1612.25,1620.55,124913,0
+NBR.US,D,20060512,000000,1614,1621,1538,1541.85,159529,0
+NBR.US,D,20060515,000000,1501.75,1526.65,1459.05,1498.45,145112,0
+NBR.US,D,20060516,000000,1501.75,1530.5,1481.6,1492.5,110937,0
+NBR.US,D,20060517,000000,1492.5,1517.95,1447.9,1470.35,144717,0
+NBR.US,D,20060518,000000,1470.35,1514.15,1442.5,1445.85,765739,0
+NBR.US,D,20060519,000000,1422.5,1487.55,1418.65,1482.95,352653,0
+NBR.US,D,20060522,000000,1470.35,1493.8,1441.3,1485.5,179019,0
+NBR.US,D,20060523,000000,1518.8,1523.5,1470.85,1472.2,185796,0
+NBR.US,D,20060524,000000,1470.35,1495.05,1433.4,1452.25,217931,0
+NBR.US,D,20060525,000000,1480.7,1503.3,1439.2,1501.35,163307,0
+NBR.US,D,20060526,000000,1501.75,1507.55,1478.65,1491.35,177890,0
+NBR.US,D,20060530,000000,1510.9,1510.9,1461.25,1465.1,99263,0
+NBR.US,D,20060531,000000,1477.95,1498.8,1449.95,1498.05,146713,0
+NBR.US,D,20060601,000000,1498.05,1506.25,1468.25,1493.35,97177,0
+NBR.US,D,20060602,000000,1501.75,1507.55,1482.1,1502.5,207311,0
+NBR.US,D,20060605,000000,1522.65,1522.65,1447.45,1454.25,164489,0
+NBR.US,D,20060606,000000,1454.25,1458.7,1419.5,1440.85,181466,0
+NBR.US,D,20060607,000000,1433.4,1436.6,1355.65,1366.2,259003,0
+NBR.US,D,20060608,000000,1356.15,1380.35,1324.5,1372.5,361760,0
+NBR.US,D,20060609,000000,1378.75,1393.2,1351.5,1368.45,159836,0
+NBR.US,D,20060612,000000,1366.2,1375.2,1296.95,1297.35,189346,0
+NBR.US,D,20060613,000000,1282.6,1313.45,1241.05,1253.1,286259,0
+NBR.US,D,20060614,000000,1276.45,1303.05,1273.15,1291.05,195862,0
+NBR.US,D,20060615,000000,1306.1,1355.65,1306.1,1351.5,199791,0
+NBR.US,D,20060616,000000,1348.75,1361.65,1317.05,1352.8,128485,0
+NBR.US,D,20060619,000000,1353.25,1353.25,1312.35,1314.4,135945,0
+NBR.US,D,20060620,000000,1341.55,1343.15,1288.15,1292.8,178108,0
+NBR.US,D,20060621,000000,1305.75,1354.55,1301.9,1326.5,152258,0
+NBR.US,D,20060622,000000,1351.5,1351.5,1314.4,1331.1,92872,0
+NBR.US,D,20060623,000000,1348.75,1365.4,1342.35,1350.15,82374,0
+NBR.US,D,20060626,000000,1355.4,1361.15,1336.85,1359.95,81499,0
+NBR.US,D,20060627,000000,1372.5,1382.85,1340.8,1347.85,105028,0
+NBR.US,D,20060628,000000,1359.95,1377.35,1340,1360.7,99452,0
+NBR.US,D,20060629,000000,1375.65,1402.15,1365.4,1399.6,102496,0
+NBR.US,D,20060630,000000,1400.3,1413.35,1379.2,1409.5,72483,0
+NBR.US,D,20060703,000000,1417.9,1427.45,1406.6,1426.55,33058,0
+NBR.US,D,20060705,000000,1425.35,1425.35,1380.05,1414.1,80399,0
+NBR.US,D,20060706,000000,1414.1,1418.3,1385.7,1394.45,72188,0
+NBR.US,D,20060707,000000,1410.4,1412.5,1352.8,1356.65,113217,0
+NBR.US,D,20060710,000000,1356.65,1382.85,1354.95,1367.75,87672,0
+NBR.US,D,20060711,000000,1356.15,1381.6,1345.35,1379.2,92819,0
+NBR.US,D,20060712,000000,1380.75,1396.5,1362.8,1375.2,87116,0
+NBR.US,D,20060713,000000,1356.15,1370.75,1328.6,1332.65,159484,0
+NBR.US,D,20060714,000000,1355.65,1355.65,1300.25,1330.4,166112,0
+NBR.US,D,20060717,000000,1313.95,1316.2,1264.65,1273.6,156899,0
+NBR.US,D,20060718,000000,1299.05,1311.05,1249.3,1267.8,188445,0
+NBR.US,D,20060719,000000,1262.4,1311.05,1255.6,1299.8,142319,0
+NBR.US,D,20060720,000000,1299.8,1309.85,1251.5,1251.95,215112,0
+NBR.US,D,20060721,000000,1255.6,1263.9,1222.2,1225.95,187263,0
+NBR.US,D,20060724,000000,1228.6,1285.25,1227.7,1278.5,167800,0
+NBR.US,D,20060725,000000,1330.8,1355.65,1308.55,1346.2,305562,0
+NBR.US,D,20060726,000000,1373.35,1427.45,1364.5,1422.1,301671,0
+NBR.US,D,20060727,000000,1447.45,1447.45,1397.45,1401.65,249709,0
+NBR.US,D,20060728,000000,1402.15,1424.9,1386.2,1418.3,142650,0
+NBR.US,D,20060731,000000,1449.55,1480.7,1431.65,1473.4,174416,0
+NBR.US,D,20060801,000000,1474.2,1489.2,1451.3,1477.2,198973,0
+NBR.US,D,20060802,000000,1495.4,1503.3,1449.1,1468.25,157849,0
+NBR.US,D,20060803,000000,1428.7,1450.4,1419.1,1427.9,162387,0
+NBR.US,D,20060804,000000,1427.9,1443.35,1390.8,1408.7,161615,0
+NBR.US,D,20060807,000000,1428.7,1437,1398.3,1418.3,96980,0
+NBR.US,D,20060808,000000,1401.65,1434.65,1401.65,1412.05,102762,0
+NBR.US,D,20060809,000000,1422.5,1439.2,1405.3,1405.3,115406,0
+NBR.US,D,20060810,000000,1397.45,1422.1,1391.65,1422.1,121279,0
+NBR.US,D,20060811,000000,1413.35,1427.45,1399.6,1412.05,81938,0
+NBR.US,D,20060814,000000,1406.2,1409.5,1364.5,1366.2,115456,0
+NBR.US,D,20060815,000000,1377.35,1385.7,1357,1384.1,90105,0
+NBR.US,D,20060816,000000,1391.65,1419.5,1380.35,1405.3,130626,0
+NBR.US,D,20060817,000000,1380.75,1396.5,1367.3,1378.75,152913,0
+NBR.US,D,20060818,000000,1387.8,1414.95,1370.35,1411.3,75410,0
+NBR.US,D,20060821,000000,1421.6,1432.5,1412.5,1422.5,64200,0
+NBR.US,D,20060822,000000,1434.15,1434.15,1394.9,1394.9,88830,0
+NBR.US,D,20060823,000000,1398.75,1403.3,1371.65,1376.15,92469,0
+NBR.US,D,20060824,000000,1372.9,1402.5,1363.65,1399.6,82554,0
+NBR.US,D,20060825,000000,1418.3,1441.3,1418.3,1427.45,121883,0
+NBR.US,D,20060828,000000,1397.85,1411.6,1387.8,1389.1,77874,0
+NBR.US,D,20060829,000000,1384.95,1404.6,1376.55,1397.85,76978,0
+NBR.US,D,20060830,000000,1388.7,1397.45,1357,1374.4,112951,0
+NBR.US,D,20060831,000000,1368.95,1394.45,1364.5,1371.65,100651,0
+NBR.US,D,20060901,000000,1387.4,1402.15,1378.25,1401.65,81262,0
+NBR.US,D,20060905,000000,1386.2,1397.45,1373.7,1384.55,124048,0
+NBR.US,D,20060906,000000,1372.5,1390.3,1344.9,1348.3,147497,0
+NBR.US,D,20060907,000000,1341.55,1357.85,1323.65,1342.75,121713,0
+NBR.US,D,20060908,000000,1341.1,1354.95,1314.4,1318.45,103067,0
+NBR.US,D,20060911,000000,1318.45,1318.45,1259.25,1262.75,220388,0
+NBR.US,D,20060912,000000,1256.45,1279.85,1233.9,1250.55,186278,0
+NBR.US,D,20060913,000000,1254.3,1296.95,1253.5,1275.65,136986,0
+NBR.US,D,20060914,000000,1295.25,1305.3,1243.1,1243.5,243749,0
+NBR.US,D,20060915,000000,1251.5,1266.05,1245.2,1254,250663,0
+NBR.US,D,20060918,000000,1271.8,1310.25,1252.85,1297.75,154996,0
+NBR.US,D,20060919,000000,1311.95,1312.75,1260.65,1281.35,119932,0
+NBR.US,D,20060920,000000,1268.25,1288.95,1233.5,1237.35,119948,0
+NBR.US,D,20060921,000000,1240.65,1272.3,1240.65,1244.7,137288,0
+NBR.US,D,20060922,000000,1251,1256.85,1203.5,1206.5,177846,0
+NBR.US,D,20060925,000000,1193.05,1218.2,1182.65,1209.25,190312,0
+NBR.US,D,20060926,000000,1209.7,1247.3,1203.9,1242.65,122537,0
+NBR.US,D,20060927,000000,1251.95,1266.05,1225.5,1234.8,172024,0
+NBR.US,D,20060928,000000,1241.05,1248.95,1226.35,1226.35,151824,0
+NBR.US,D,20060929,000000,1226.8,1246.85,1222.2,1241.05,104726,0
+NBR.US,D,20061002,000000,1241.05,1241.05,1196.7,1197.6,136619,0
+NBR.US,D,20061003,000000,1188.8,1189.75,1151.2,1155.15,210300,0
+NBR.US,D,20061004,000000,1158,1177.55,1137.1,1169.65,201162,0
+NBR.US,D,20061005,000000,1191.4,1202.3,1169.65,1192.2,172076,0
+NBR.US,D,20061006,000000,1192.2,1195.2,1164.2,1190.1,111282,0
+NBR.US,D,20061009,000000,1205.7,1207.95,1169.3,1171.25,113126,0
+NBR.US,D,20061010,000000,1171.25,1271.8,1164.2,1258.05,521366,0
+NBR.US,D,20061011,000000,1251.5,1271.45,1223.45,1233.5,192669,0
+NBR.US,D,20061012,000000,1238.55,1281.35,1232.15,1276.9,181548,0
+NBR.US,D,20061013,000000,1283.55,1307.4,1274.4,1276.45,172980,0
+NBR.US,D,20061016,000000,1276.9,1299.5,1272.65,1296.95,139006,0
+NBR.US,D,20061017,000000,1298.6,1298.6,1249.3,1264.25,128188,0
+NBR.US,D,20061018,000000,1264.25,1276.9,1228.6,1245.2,138036,0
+NBR.US,D,20061019,000000,1254.3,1292.35,1238.95,1285.7,182682,0
+NBR.US,D,20061020,000000,1289.75,1290.2,1265.15,1278.1,165028,0
+NBR.US,D,20061023,000000,1273.15,1293.2,1255.15,1277.7,115986,0
+NBR.US,D,20061024,000000,1270.15,1307.8,1263.1,1307.8,182636,0
+NBR.US,D,20061025,000000,1253.5,1324.5,1233,1302.7,387034,0
+NBR.US,D,20061026,000000,1313.95,1339.5,1312.75,1327.45,223353,0
+NBR.US,D,20061027,000000,1313.95,1320.25,1283.55,1294.45,226307,0
+NBR.US,D,20061030,000000,1294.45,1298.6,1265.15,1273.15,185189,0
+NBR.US,D,20061031,000000,1270.65,1292.8,1260.2,1288.15,190013,0
+NBR.US,D,20061101,000000,1291.05,1301.1,1267.4,1283.55,168696,0
+NBR.US,D,20061102,000000,1274.4,1291.05,1266.05,1281.35,181526,0
+NBR.US,D,20061103,000000,1290.6,1318.45,1286.85,1306.9,160241,0
+NBR.US,D,20061106,000000,1296.95,1321.45,1293.2,1309.4,114921,0
+NBR.US,D,20061107,000000,1309.85,1316.6,1293.2,1309.4,133387,0
+NBR.US,D,20061108,000000,1309.4,1345.85,1291.05,1335.7,161282,0
+NBR.US,D,20061109,000000,1345.85,1374.15,1326.2,1349.75,176737,0
+NBR.US,D,20061110,000000,1340,1348.3,1321.1,1329.95,114674,0
+NBR.US,D,20061113,000000,1326.2,1326.5,1299.5,1301.9,165714,0
+NBR.US,D,20061114,000000,1305.75,1312.35,1283.05,1293.2,125249,0
+NBR.US,D,20061115,000000,1300.25,1319.25,1290.2,1313.1,150010,0
+NBR.US,D,20061116,000000,1313.1,1320.25,1262.1,1263.9,191307,0
+NBR.US,D,20061117,000000,1251.5,1282.2,1241.05,1274.85,165261,0
+NBR.US,D,20061120,000000,1262.4,1376.15,1253.1,1331.1,417758,0
+NBR.US,D,20061121,000000,1340,1371.65,1331.1,1366.2,200668,0
+NBR.US,D,20061122,000000,1368.95,1392.75,1347.4,1368.1,153047,0
+NBR.US,D,20061124,000000,1370.35,1386.55,1356.15,1363.65,48652,0
+NBR.US,D,20061127,000000,1374.15,1374.15,1331.1,1341.1,98716,0
+NBR.US,D,20061128,000000,1345.35,1379.2,1345.35,1361.15,95674,0
+NBR.US,D,20061129,000000,1362.8,1421.25,1362.8,1412.5,162106,0
+NBR.US,D,20061130,000000,1407.85,1428.7,1397.45,1408.2,183166,0
+NBR.US,D,20061201,000000,1407.85,1444.2,1384.1,1442.1,169650,0
+NBR.US,D,20061204,000000,1434.65,1442.1,1393.2,1404.15,133306,0
+NBR.US,D,20061205,000000,1416.25,1423.75,1371.15,1380.75,133704,0
+NBR.US,D,20061206,000000,1380.75,1414.45,1377.35,1399.6,176367,0
+NBR.US,D,20061207,000000,1399.6,1405.75,1377.35,1389.6,146184,0
+NBR.US,D,20061208,000000,1394.9,1411.3,1378.25,1381.6,99435,0
+NBR.US,D,20061211,000000,1376.55,1380.75,1360.3,1362.8,119414,0
+NBR.US,D,20061212,000000,1362.4,1370.35,1347.4,1357.85,125560,0
+NBR.US,D,20061213,000000,1358.6,1372.5,1343.55,1349.4,171638,0
+NBR.US,D,20061214,000000,1351.95,1374.15,1351.95,1362.4,150329,0
+NBR.US,D,20061215,000000,1361.15,1363.25,1344.9,1353.25,166150,0
+NBR.US,D,20061218,000000,1355.65,1355.65,1323.65,1324.15,135478,0
+NBR.US,D,20061219,000000,1302.7,1343.15,1298.6,1329.95,99224,0
+NBR.US,D,20061220,000000,1339.5,1358.15,1318.45,1319.75,118074,0
+NBR.US,D,20061221,000000,1317.4,1333.15,1285.25,1288.15,154926,0
+NBR.US,D,20061222,000000,1283.05,1294.85,1272.3,1281,66612,0
+NBR.US,D,20061226,000000,1288.95,1291.05,1254,1261.1,96388,0
+NBR.US,D,20061227,000000,1266.95,1277.7,1241.9,1273.6,151213,0
+NBR.US,D,20061228,000000,1268.95,1277.7,1256,1261.1,104668,0
+NBR.US,D,20061229,000000,1248.1,1259.25,1236.95,1242.2,108933,0
+NBR.US,D,20070103,000000,1228.6,1228.6,1158,1170.1,337143,0
+NBR.US,D,20070104,000000,1168.05,1188,1154.7,1176.35,282520,0
+NBR.US,D,20070105,000000,1176.35,1200.45,1172.6,1190.95,183976,0
+NBR.US,D,20070108,000000,1190.95,1220.85,1183.5,1199.25,205007,0
+NBR.US,D,20070109,000000,1180.55,1207.55,1169.3,1190.1,196567,0
+NBR.US,D,20070110,000000,1227.7,1227.7,1148.5,1186.8,166141,0
+NBR.US,D,20070111,000000,1187.25,1270.65,1177.95,1179.7,187608,0
+NBR.US,D,20070112,000000,1190.1,1224.3,1188.8,1220.85,167524,0
+NBR.US,D,20070116,000000,1220.5,1230.6,1200.9,1210.9,123966,0
+NBR.US,D,20070117,000000,1207.55,1222.65,1200.05,1215.2,145783,0
+NBR.US,D,20070118,000000,1229.8,1234.4,1194.3,1206.85,125119,0
+NBR.US,D,20070119,000000,1207.2,1235.15,1205.2,1232.6,134421,0
+NBR.US,D,20070122,000000,1250.55,1261.6,1232.15,1240.65,145338,0
+NBR.US,D,20070123,000000,1251.5,1272.65,1251.5,1262.4,163348,0
+NBR.US,D,20070124,000000,1260.2,1262.75,1237.7,1253.5,142439,0
+NBR.US,D,20070125,000000,1249.7,1249.7,1213.55,1220.85,125126,0
+NBR.US,D,20070126,000000,1230.6,1240.65,1219.75,1223.85,86020,0
+NBR.US,D,20070129,000000,1230.6,1238.95,1210,1215.65,103904,0
+NBR.US,D,20070130,000000,1225.5,1255.6,1223.05,1250.55,136664,0
+NBR.US,D,20070131,000000,1247.3,1272.3,1240.2,1263.1,133972,0
+NBR.US,D,20070201,000000,1271.8,1273.6,1243.1,1259.75,123530,0
+NBR.US,D,20070202,000000,1262.1,1365.85,1248.5,1316.2,504689,0
+NBR.US,D,20070205,000000,1316.2,1316.2,1283.55,1286.85,196140,0
+NBR.US,D,20070206,000000,1296.45,1297.75,1267.8,1286.55,120152,0
+NBR.US,D,20070207,000000,1284.9,1301.1,1245.2,1256,180937,0
+NBR.US,D,20070208,000000,1256,1258.5,1232.6,1248.1,153922,0
+NBR.US,D,20070209,000000,1252.4,1264.25,1231.3,1247.3,96443,0
+NBR.US,D,20070212,000000,1236.95,1241.5,1220.85,1223.85,105807,0
+NBR.US,D,20070213,000000,1225.15,1246.85,1222.2,1245.65,100759,0
+NBR.US,D,20070214,000000,1242.2,1263.45,1239.35,1245.2,118085,0
+NBR.US,D,20070215,000000,1245.65,1271.8,1234.4,1259.75,169919,0
+NBR.US,D,20070216,000000,1256.45,1263.45,1246.4,1249.7,77683,0
+NBR.US,D,20070220,000000,1246.4,1255.15,1234.8,1251.5,105685,0
+NBR.US,D,20070221,000000,1251.5,1276.9,1248.1,1275.65,128876,0
+NBR.US,D,20070222,000000,1276.45,1289.75,1267.8,1275.65,91436,0
+NBR.US,D,20070223,000000,1292.35,1303.05,1274.05,1278.1,111397,0
+NBR.US,D,20070226,000000,1299.5,1309,1282.6,1293.65,101870,0
+NBR.US,D,20070227,000000,1277.7,1290.2,1236.1,1254.3,154131,0
+NBR.US,D,20070228,000000,1254,1263.1,1241.9,1249.7,190835,0
+NBR.US,D,20070301,000000,1236.95,1253.5,1217.35,1237.35,209886,0
+NBR.US,D,20070302,000000,1232.6,1243.1,1204.3,1216.9,129058,0
+NBR.US,D,20070305,000000,1202.75,1220.1,1189.3,1201.8,123075,0
+NBR.US,D,20070306,000000,1213.9,1265.15,1204.3,1228.6,215217,0
+NBR.US,D,20070307,000000,1224.3,1262.4,1221.8,1240.65,135444,0
+NBR.US,D,20070308,000000,1251,1259.25,1231.65,1238.55,92324,0
+NBR.US,D,20070309,000000,1245.2,1254.3,1223.05,1242.65,127515,0
+NBR.US,D,20070312,000000,1233,1241.05,1222.65,1241.05,92064,0
+NBR.US,D,20070313,000000,1234.8,1254.3,1214.75,1215.2,117434,0
+NBR.US,D,20070314,000000,1221.8,1231.3,1204.3,1228.95,93181,0
+NBR.US,D,20070315,000000,1230.6,1237.7,1219.75,1228.2,100619,0
+NBR.US,D,20070316,000000,1230.95,1241.9,1217.8,1221.35,135070,0
+NBR.US,D,20070319,000000,1241.05,1262.1,1236.5,1260.2,110206,0
+NBR.US,D,20070320,000000,1259.25,1262.1,1223.45,1233.9,170410,0
+NBR.US,D,20070321,000000,1238.95,1270.15,1234.8,1257.65,122401,0
+NBR.US,D,20070322,000000,1266.05,1276.45,1259.75,1273.15,117770,0
+NBR.US,D,20070323,000000,1268.25,1293.2,1268.25,1281.75,122955,0
+NBR.US,D,20070326,000000,1292.35,1298.15,1268.25,1293.65,91151,0
+NBR.US,D,20070327,000000,1294.05,1296.1,1279.85,1293.2,89299,0
+NBR.US,D,20070328,000000,1305.75,1309.85,1268.25,1270.15,104340,0
+NBR.US,D,20070329,000000,1246.4,1256.85,1228.95,1248.5,246650,0
+NBR.US,D,20070330,000000,1245.95,1254.3,1234.8,1237.7,123933,0
+NBR.US,D,20070402,000000,1244.25,1252.4,1237.7,1251.5,87679,0
+NBR.US,D,20070403,000000,1251.95,1256,1237.35,1246.85,86546,0
+NBR.US,D,20070404,000000,1246.4,1249.3,1234.4,1248.95,111150,0
+NBR.US,D,20070405,000000,1249.3,1269.7,1245.2,1268.65,84071,0
+NBR.US,D,20070409,000000,1268.65,1280.55,1253.1,1257.65,114456,0
+NBR.US,D,20070410,000000,1257.65,1287.65,1257.65,1286.85,99557,0
+NBR.US,D,20070411,000000,1256,1316.2,1251.5,1295.65,194099,0
+NBR.US,D,20070412,000000,1305.75,1331.5,1301.55,1331.5,139928,0
+NBR.US,D,20070413,000000,1323.3,1345.35,1323.3,1338.2,125008,0
+NBR.US,D,20070416,000000,1341.55,1356.65,1329.1,1340.8,115250,0
+NBR.US,D,20070417,000000,1341.55,1347.4,1309.4,1321.1,122762,0
+NBR.US,D,20070418,000000,1312.75,1326.5,1303.95,1320.7,145637,0
+NBR.US,D,20070419,000000,1319.25,1320.25,1303.05,1309.4,93286,0
+NBR.US,D,20070420,000000,1319.75,1328.15,1306.55,1325.35,111435,0
+NBR.US,D,20070423,000000,1319.75,1342.75,1318.2,1324.15,89932,0
+NBR.US,D,20070424,000000,1316.2,1335.7,1314.4,1328.15,84710,0
+NBR.US,D,20070425,000000,1335.35,1379.6,1335.35,1366.2,170891,0
+NBR.US,D,20070426,000000,1362.8,1370.35,1346.95,1359.95,116405,0
+NBR.US,D,20070427,000000,1358.6,1384.95,1343.15,1365.85,107490,0
+NBR.US,D,20070430,000000,1366.2,1381.95,1340,1340,105300,0
+NBR.US,D,20070501,000000,1331.5,1345.85,1316.6,1326.95,140607,0
+NBR.US,D,20070502,000000,1337.2,1342.75,1317.4,1334.45,118064,0
+NBR.US,D,20070503,000000,1343.15,1370.35,1331.1,1364.95,165151,0
+NBR.US,D,20070504,000000,1376.55,1417.1,1363.65,1397.85,270752,0
+NBR.US,D,20070507,000000,1394.9,1416.25,1386.55,1392.75,139085,0
+NBR.US,D,20070508,000000,1395.65,1418.65,1370.35,1414.95,165650,0
+NBR.US,D,20070509,000000,1416.65,1428.7,1394.45,1428.7,176567,0
+NBR.US,D,20070510,000000,1428.7,1432.5,1394.1,1399.95,121214,0
+NBR.US,D,20070511,000000,1404.95,1433.4,1402.15,1430.05,83812,0
+NBR.US,D,20070514,000000,1431.65,1447.9,1419.1,1431.15,148090,0
+NBR.US,D,20070515,000000,1431.65,1448.7,1418.3,1423.3,153971,0
+NBR.US,D,20070516,000000,1423.75,1455.85,1415.4,1455.85,149760,0
+NBR.US,D,20070517,000000,1450.4,1492.5,1430.75,1486.3,194186,0
+NBR.US,D,20070518,000000,1501.75,1504.95,1485.5,1504.95,144861,0
+NBR.US,D,20070521,000000,1504.55,1519.25,1490.9,1499.3,142211,0
+NBR.US,D,20070522,000000,1510.3,1517.5,1485.1,1485.1,142347,0
+NBR.US,D,20070523,000000,1492.15,1501.75,1468.25,1475,162252,0
+NBR.US,D,20070524,000000,1470,1490,1428.7,1437.95,161942,0
+NBR.US,D,20070525,000000,1457.85,1462.1,1442.9,1459.05,84395,0
+NBR.US,D,20070529,000000,1454.55,1463,1430.35,1439.9,122687,0
+NBR.US,D,20070530,000000,1435.1,1467.55,1428.7,1465.5,82540,0
+NBR.US,D,20070531,000000,1473.4,1488.35,1453,1457.45,104223,0
+NBR.US,D,20070601,000000,1468.25,1478.65,1462.5,1467.25,92390,0
+NBR.US,D,20070604,000000,1466.35,1501.35,1460.5,1495.4,120274,0
+NBR.US,D,20070605,000000,1487.15,1502.9,1473.4,1480.7,114280,0
+NBR.US,D,20070606,000000,1480.7,1481.2,1450.4,1457,119934,0
+NBR.US,D,20070607,000000,1451.8,1471.25,1418.65,1418.65,156742,0
+NBR.US,D,20070608,000000,1416.25,1427.45,1397.45,1426.55,127569,0
+NBR.US,D,20070611,000000,1424.55,1459.05,1400.75,1443.35,86174,0
+NBR.US,D,20070612,000000,1443.35,1446.5,1403.7,1405.75,118064,0
+NBR.US,D,20070613,000000,1411.3,1430.75,1404.95,1425.35,137067,0
+NBR.US,D,20070614,000000,1432.95,1451.8,1429.1,1445.85,179470,0
+NBR.US,D,20070615,000000,1454.95,1471.25,1448.35,1468.7,129515,0
+NBR.US,D,20070618,000000,1472.2,1479.5,1458.2,1475.9,88480,0
+NBR.US,D,20070619,000000,1469.15,1498.45,1464.25,1482.95,122477,0
+NBR.US,D,20070620,000000,1485.1,1485.5,1442.9,1454.95,168857,0
+NBR.US,D,20070621,000000,1457.85,1461.6,1428.7,1454.25,180076,0
+NBR.US,D,20070622,000000,1459.55,1463.8,1426.55,1463.8,368319,0
+NBR.US,D,20070625,000000,1449.1,1449.1,1410.4,1427.45,191686,0
+NBR.US,D,20070626,000000,1434.65,1435.5,1399.6,1405.75,173438,0
+NBR.US,D,20070627,000000,1402.95,1427.9,1377.35,1425.75,141410,0
+NBR.US,D,20070628,000000,1432.05,1439.2,1392.1,1392.1,149502,0
+NBR.US,D,20070629,000000,1393.2,1420.85,1389.1,1392.5,142483,0
+NBR.US,D,20070702,000000,1394.1,1407.35,1378.75,1391.2,140691,0
+NBR.US,D,20070703,000000,1386.9,1404.15,1384.1,1391.2,58029,0
+NBR.US,D,20070705,000000,1393.2,1409.95,1349.15,1363.25,178396,0
+NBR.US,D,20070706,000000,1377.35,1379.6,1364.05,1367.75,141229,0
+NBR.US,D,20070709,000000,1373.35,1380.05,1361.95,1368.1,110644,0
+NBR.US,D,20070710,000000,1358.15,1364.95,1342.75,1342.75,135190,0
+NBR.US,D,20070711,000000,1323.65,1333.15,1317.8,1331.1,222224,0
+NBR.US,D,20070712,000000,1331.1,1343.55,1319.75,1336.1,203974,0
+NBR.US,D,20070713,000000,1314.4,1364.05,1313.95,1354.95,321452,0
+NBR.US,D,20070716,000000,1351.05,1351.5,1316.2,1318.8,195918,0
+NBR.US,D,20070717,000000,1329.1,1331.9,1293.65,1313.1,172354,0
+NBR.US,D,20070718,000000,1295.25,1340,1294.05,1338.65,195474,0
+NBR.US,D,20070719,000000,1354.95,1356.65,1332.65,1356.15,165435,0
+NBR.US,D,20070720,000000,1357,1366.2,1339.05,1351.95,177681,0
+NBR.US,D,20070723,000000,1384.95,1386.9,1328.6,1355.4,173082,0
+NBR.US,D,20070724,000000,1340,1353.7,1311.55,1316.2,145406,0
+NBR.US,D,20070725,000000,1316.6,1327.8,1255.6,1298.15,226843,0
+NBR.US,D,20070726,000000,1275.25,1422.5,1244.7,1264.25,257928,0
+NBR.US,D,20070727,000000,1263.45,1289.35,1237.7,1237.7,219034,0
+NBR.US,D,20070730,000000,1253.5,1258.8,1220.1,1238.55,192112,0
+NBR.US,D,20070731,000000,1245.65,1256.45,1219.75,1219.75,155619,0
+NBR.US,D,20070801,000000,1236.95,1237.35,1192.6,1215.65,190909,0
+NBR.US,D,20070802,000000,1218.2,1232.15,1193.45,1204.75,184541,0
+NBR.US,D,20070803,000000,1209.7,1211.4,1158.45,1160,190019,0
+NBR.US,D,20070806,000000,1167.25,1188.8,1128.8,1171.7,233152,0
+NBR.US,D,20070807,000000,1168.05,1210.45,1155.6,1203.15,213765,0
+NBR.US,D,20070808,000000,1212.65,1254.7,1203.9,1248.95,222167,0
+NBR.US,D,20070809,000000,1220.5,1262.4,1216.05,1241.05,176140,0
+NBR.US,D,20070810,000000,1237.7,1271.8,1216.05,1264.25,188757,0
+NBR.US,D,20070813,000000,1273.15,1277.35,1226.8,1234.8,104139,0
+NBR.US,D,20070814,000000,1233.9,1239.35,1197.6,1200.9,157135,0
+NBR.US,D,20070815,000000,1197.6,1219.75,1173.45,1174.3,129032,0
+NBR.US,D,20070816,000000,1175.9,1175.9,1128.35,1160,248989,0
+NBR.US,D,20070817,000000,1229.45,1262.1,1171.25,1192.6,157528,0
+NBR.US,D,20070820,000000,1209.7,1228.6,1189.75,1208.9,135665,0
+NBR.US,D,20070821,000000,1210.9,1210.9,1188.8,1192.2,128931,0
+NBR.US,D,20070822,000000,1176.35,1205.7,1132.5,1190.1,158714,0
+NBR.US,D,20070823,000000,1195.2,1207.95,1185.5,1205.7,120205,0
+NBR.US,D,20070824,000000,1209.7,1274.05,1201.8,1266.05,224854,0
+NBR.US,D,20070827,000000,1256,1257.65,1216.9,1229.8,119741,0
+NBR.US,D,20070828,000000,1225.95,1232.15,1212.65,1216.5,100718,0
+NBR.US,D,20070829,000000,1223.45,1251.5,1220.85,1245.95,125898,0
+NBR.US,D,20070830,000000,1245.95,1245.95,1218.6,1226.35,95746,0
+NBR.US,D,20070831,000000,1245.65,1256.85,1230.95,1234.4,93993,0
+NBR.US,D,20070904,000000,1236.95,1273.6,1232.6,1261.6,98462,0
+NBR.US,D,20070905,000000,1249.3,1262.75,1233,1255.6,129950,0
+NBR.US,D,20070906,000000,1258.05,1270.15,1249.7,1263.9,98503,0
+NBR.US,D,20070907,000000,1262.4,1274.05,1249.7,1268.25,118781,0
+NBR.US,D,20070910,000000,1271.8,1272.3,1228.95,1257.65,147759,0
+NBR.US,D,20070911,000000,1257.65,1275.25,1245.65,1268.95,105050,0
+NBR.US,D,20070912,000000,1270.15,1301.1,1266.55,1294.45,125558,0
+NBR.US,D,20070913,000000,1301.1,1315.25,1285.7,1291.9,79730,0
+NBR.US,D,20070914,000000,1275.65,1312.75,1274.85,1308.55,78574,0
+NBR.US,D,20070917,000000,1305.3,1309,1282.6,1290.2,63199,0
+NBR.US,D,20070918,000000,1293.2,1318.2,1270.15,1315.7,120898,0
+NBR.US,D,20070919,000000,1315.25,1331.5,1288.95,1302.7,138376,0
+NBR.US,D,20070920,000000,1298.6,1309.85,1286.85,1304.85,82165,0
+NBR.US,D,20070921,000000,1324.85,1324.85,1298.6,1321.1,101113,0
+NBR.US,D,20070924,000000,1317.05,1320.25,1298.6,1315.25,87936,0
+NBR.US,D,20070925,000000,1294.85,1302.3,1278.5,1291.45,68528,0
+NBR.US,D,20070926,000000,1304.85,1306.9,1247.3,1267.8,124503,0
+NBR.US,D,20070927,000000,1280.55,1311.05,1269.35,1291.9,134715,0
+NBR.US,D,20070928,000000,1297.75,1304.35,1282.6,1283.55,125330,0
+NBR.US,D,20071001,000000,1282.6,1302.7,1274.4,1298.6,84591,0
+NBR.US,D,20071002,000000,1293.2,1293.2,1266.55,1278.5,110359,0
+NBR.US,D,20071003,000000,1266.05,1277.7,1254.7,1262.4,117223,0
+NBR.US,D,20071004,000000,1262.4,1272.65,1246.4,1267.4,83728,0
+NBR.US,D,20071005,000000,1225.5,1243.1,1218.2,1232.6,211631,0
+NBR.US,D,20071008,000000,1212.65,1238.95,1209.7,1218.9,188121,0
+NBR.US,D,20071009,000000,1217.35,1228.95,1206.05,1213.9,181279,0
+NBR.US,D,20071010,000000,1203.5,1255.15,1201.35,1251,163664,0
+NBR.US,D,20071011,000000,1260.65,1286.05,1250.15,1256.85,150585,0
+NBR.US,D,20071012,000000,1256.85,1284.9,1252.85,1268.25,107769,0
+NBR.US,D,20071015,000000,1275.25,1286.85,1256,1262.1,83966,0
+NBR.US,D,20071016,000000,1262.75,1268.95,1251.5,1257.25,93087,0
+NBR.US,D,20071017,000000,1259.25,1268.25,1230.95,1238.95,126054,0
+NBR.US,D,20071018,000000,1249.3,1256.45,1234.4,1243.5,83199,0
+NBR.US,D,20071019,000000,1232.6,1242.65,1195.55,1199.25,204516,0
+NBR.US,D,20071022,000000,1187.25,1202.75,1172.15,1183.5,126849,0
+NBR.US,D,20071023,000000,1183.5,1194.7,1165.45,1190.95,119270,0
+NBR.US,D,20071024,000000,1168.05,1195.55,1166.8,1190.1,114648,0
+NBR.US,D,20071025,000000,1195.2,1199.6,1161.8,1170.55,151163,0
+NBR.US,D,20071026,000000,1177.55,1193.95,1138.7,1149.75,198571,0
+NBR.US,D,20071029,000000,1162.6,1163.9,1138.35,1147.55,116077,0
+NBR.US,D,20071030,000000,1140.55,1144.7,1118.7,1118.7,114313,0
+NBR.US,D,20071031,000000,1126.25,1175,1121.75,1171.25,195409,0
+NBR.US,D,20071101,000000,1157.6,1196.7,1138.7,1167.25,190348,0
+NBR.US,D,20071102,000000,1182.15,1226.35,1172.15,1215.65,219790,0
+NBR.US,D,20071105,000000,1206.85,1238.1,1196.7,1229.45,167727,0
+NBR.US,D,20071106,000000,1245.95,1245.95,1213.55,1231.65,126634,0
+NBR.US,D,20071107,000000,1216.05,1228.2,1186.8,1187.25,142415,0
+NBR.US,D,20071108,000000,1193.05,1210.9,1165.85,1188.4,144553,0
+NBR.US,D,20071109,000000,1170.8,1183.85,1148.05,1164.2,142631,0
+NBR.US,D,20071112,000000,1159.4,1160.45,1129.2,1133.8,172130,0
+NBR.US,D,20071113,000000,1140.95,1178.45,1126.25,1164.65,266848,0
+NBR.US,D,20071114,000000,1168.8,1179.7,1146.3,1150.85,111042,0
+NBR.US,D,20071115,000000,1143.8,1171.25,1131.75,1139.65,141617,0
+NBR.US,D,20071116,000000,1150.1,1169.65,1139.2,1158.9,114672,0
+NBR.US,D,20071119,000000,1151.2,1159.4,1125.45,1129.7,150561,0
+NBR.US,D,20071120,000000,1136.65,1155.6,1121.3,1149.75,155413,0
+NBR.US,D,20071121,000000,1137.95,1149.75,1121.75,1127.1,105093,0
+NBR.US,D,20071123,000000,1134.55,1155.15,1130.15,1147.55,31761,0
+NBR.US,D,20071126,000000,1145.5,1159.8,1113.6,1117.95,120700,0
+NBR.US,D,20071127,000000,1112.9,1112.9,1093.35,1109.3,145797,0
+NBR.US,D,20071128,000000,1119.6,1121.75,1098.85,1114.1,111259,0
+NBR.US,D,20071129,000000,1111.35,1129.7,1101.7,1125,137492,0
+NBR.US,D,20071130,000000,1135.85,1135.85,1114.1,1122.15,81208,0
+NBR.US,D,20071203,000000,1121.75,1125,1107.95,1118.7,81826,0
+NBR.US,D,20071204,000000,1110.1,1118.7,1084.6,1102,133170,0
+NBR.US,D,20071205,000000,1111.35,1122.6,1101.3,1110.1,96721,0
+NBR.US,D,20071206,000000,1109.75,1143.4,1102.4,1137.55,141677,0
+NBR.US,D,20071207,000000,1137.55,1148.05,1128.35,1148.05,131778,0
+NBR.US,D,20071210,000000,1151.2,1175.9,1148.95,1167.25,99764,0
+NBR.US,D,20071211,000000,1166.8,1188.8,1148.5,1150.1,139153,0
+NBR.US,D,20071212,000000,1176.8,1203.15,1167.65,1184.7,127566,0
+NBR.US,D,20071213,000000,1181.4,1190.95,1165.85,1188.4,77026,0
+NBR.US,D,20071214,000000,1174.75,1184.7,1160,1160,55642,0
+NBR.US,D,20071217,000000,1152.45,1155.15,1137.55,1140.55,102389,0
+NBR.US,D,20071218,000000,1146.3,1159.4,1135,1154.25,70743,0
+NBR.US,D,20071219,000000,1157.6,1163.45,1142.15,1155.6,85627,0
+NBR.US,D,20071220,000000,1161.8,1168.05,1147.1,1166.35,60509,0
+NBR.US,D,20071221,000000,1177.55,1181.4,1161.8,1177.15,125694,0
+NBR.US,D,20071224,000000,1172.15,1184.3,1161.8,1181.4,26447,0
+NBR.US,D,20071226,000000,1172.6,1188,1170.55,1185.15,37560,0
+NBR.US,D,20071227,000000,1175,1183.85,1160.9,1163,53195,0
+NBR.US,D,20071228,000000,1161.8,1168.05,1147.55,1151.55,65570,0
+NBR.US,D,20071231,000000,1151.55,1153.8,1136.25,1142.55,63682,0
+NBR.US,D,20080102,000000,1151.2,1179.3,1148.95,1178.85,99341,0
+NBR.US,D,20080103,000000,1180.55,1185.5,1166.35,1169.3,80518,0
+NBR.US,D,20080104,000000,1160.45,1169.3,1124.25,1131.75,101798,0
+NBR.US,D,20080107,000000,1136.25,1136.25,1104.6,1115,94201,0
+NBR.US,D,20080108,000000,1121.3,1131.4,1091.7,1093.35,96440,0
+NBR.US,D,20080109,000000,1092.05,1114.1,1082.5,1109.75,165791,0
+NBR.US,D,20080110,000000,1097.5,1142.15,1085.35,1135.45,182424,0
+NBR.US,D,20080111,000000,1127.9,1167.65,1126.25,1137.95,111754,0
+NBR.US,D,20080114,000000,1146.3,1181.4,1142.95,1176.8,127728,0
+NBR.US,D,20080115,000000,1163.45,1170.1,1143.4,1145.85,141845,0
+NBR.US,D,20080116,000000,1129.2,1163.45,1091.35,1119.6,177935,0
+NBR.US,D,20080117,000000,1130.15,1147.1,1079.15,1084.95,165075,0
+NBR.US,D,20080118,000000,1081.25,1094.65,1038.7,1066.2,298400,0
+NBR.US,D,20080122,000000,1023.7,1065.7,1022.1,1047.95,162171,0
+NBR.US,D,20080123,000000,1019.5,1077.55,984.85,1074.05,207898,0
+NBR.US,D,20080124,000000,1079.6,1120.45,1056.65,1111.35,155763,0
+NBR.US,D,20080125,000000,1124.25,1129.7,1076.75,1092.45,131794,0
+NBR.US,D,20080128,000000,1086.2,1126.25,1080.05,1123.8,106229,0
+NBR.US,D,20080129,000000,1126.65,1142.15,1116.65,1130.65,99693,0
+NBR.US,D,20080130,000000,1127.9,1142.95,1110.1,1117.05,119319,0
+NBR.US,D,20080131,000000,1102,1142.15,1092.9,1132.15,119594,0
+NBR.US,D,20080201,000000,1134.15,1168.45,1132.15,1165.05,111602,0
+NBR.US,D,20080204,000000,1161.3,1231.3,1161.3,1231.3,237279,0
+NBR.US,D,20080205,000000,1217.8,1222.65,1158,1159.8,226210,0
+NBR.US,D,20080206,000000,1173.85,1245.65,1172.15,1207.55,280633,0
+NBR.US,D,20080207,000000,1211.4,1269.35,1200.45,1251.5,259217,0
+NBR.US,D,20080208,000000,1247.3,1266.55,1236.5,1251.5,152751,0
+NBR.US,D,20080211,000000,1248.5,1317.8,1248.1,1315.7,235805,0
+NBR.US,D,20080212,000000,1306.55,1322.8,1270.65,1279.85,217909,0
+NBR.US,D,20080213,000000,1286.85,1316.6,1278.5,1314.4,173516,0
+NBR.US,D,20080214,000000,1314.4,1336.5,1288.15,1290.2,210162,0
+NBR.US,D,20080215,000000,1282.6,1294.45,1253.5,1280.55,188851,0
+NBR.US,D,20080219,000000,1291.9,1331.1,1291.9,1313.45,152201,0
+NBR.US,D,20080220,000000,1306.55,1317.8,1291.05,1309,147296,0
+NBR.US,D,20080221,000000,1307.4,1313.95,1266.05,1274.85,166782,0
+NBR.US,D,20080222,000000,1276.45,1289.35,1261.1,1288.95,136067,0
+NBR.US,D,20080225,000000,1287.2,1318.45,1276.9,1305.75,160350,0
+NBR.US,D,20080226,000000,1296.95,1345.35,1288.6,1336.1,188928,0
+NBR.US,D,20080227,000000,1326.95,1336.1,1307.8,1321.45,91302,0
+NBR.US,D,20080228,000000,1321.1,1355.65,1314.4,1354.55,152478,0
+NBR.US,D,20080229,000000,1341.1,1343.55,1307.8,1315.25,130296,0
+NBR.US,D,20080303,000000,1317.8,1331.1,1268.65,1287.2,156447,0
+NBR.US,D,20080304,000000,1272.65,1291.05,1246.85,1274.4,151022,0
+NBR.US,D,20080305,000000,1284.55,1324.5,1284.55,1324.5,160648,0
+NBR.US,D,20080306,000000,1320.7,1345.35,1311.55,1316.2,150142,0
+NBR.US,D,20080307,000000,1307.8,1331.1,1298.6,1318.45,125203,0
+NBR.US,D,20080310,000000,1311.95,1318.45,1274.4,1286.85,137330,0
+NBR.US,D,20080311,000000,1308.55,1345.35,1305.75,1345.35,159801,0
+NBR.US,D,20080312,000000,1340.8,1351.5,1323.65,1328.6,106959,0
+NBR.US,D,20080313,000000,1324.85,1344,1306.9,1338.2,255511,0
+NBR.US,D,20080314,000000,1345.85,1347.85,1293.2,1340.4,154630,0
+NBR.US,D,20080317,000000,1305.75,1325.35,1268.95,1302.3,269480,0
+NBR.US,D,20080318,000000,1313.95,1331.1,1299.05,1324.5,167126,0
+NBR.US,D,20080319,000000,1318.2,1342,1276.45,1276.45,130200,0
+NBR.US,D,20080320,000000,1268.25,1286.85,1243.5,1266.95,160156,0
+NBR.US,D,20080324,000000,1269.35,1328.6,1269.35,1307.8,110301,0
+NBR.US,D,20080325,000000,1316.6,1383.35,1301.1,1364.05,263469,0
+NBR.US,D,20080326,000000,1359.5,1396.5,1359.5,1382.85,186299,0
+NBR.US,D,20080327,000000,1397.45,1424.1,1387.8,1394.9,238023,0
+NBR.US,D,20080328,000000,1399.1,1422.5,1383.35,1392.75,127896,0
+NBR.US,D,20080331,000000,1395.4,1421.6,1381.95,1408.7,129563,0
+NBR.US,D,20080401,000000,1414.1,1420.85,1379.2,1416.25,174792,0
+NBR.US,D,20080402,000000,1437.45,1442.5,1392.75,1432.5,182323,0
+NBR.US,D,20080403,000000,1426.15,1466.35,1418.65,1455.85,177975,0
+NBR.US,D,20080404,000000,1460.9,1484.3,1453,1473.4,185539,0
+NBR.US,D,20080407,000000,1491.35,1511.3,1436.6,1445.05,208907,0
+NBR.US,D,20080408,000000,1441.6,1465.5,1419.95,1464.25,140273,0
+NBR.US,D,20080409,000000,1468.25,1491.35,1439.9,1476.35,135575,0
+NBR.US,D,20080410,000000,1488.35,1488.35,1443.35,1456.3,136138,0
+NBR.US,D,20080411,000000,1442.9,1455.85,1435.1,1435.5,103295,0
+NBR.US,D,20080414,000000,1432.05,1478.65,1432.05,1471.25,144240,0
+NBR.US,D,20080415,000000,1485.1,1496.75,1460,1479.5,196039,0
+NBR.US,D,20080416,000000,1489.2,1491.35,1456.3,1491.35,160390,0
+NBR.US,D,20080417,000000,1492.9,1525.05,1482.55,1518.35,196815,0
+NBR.US,D,20080418,000000,1527.15,1575.45,1500.9,1573.5,284887,0
+NBR.US,D,20080421,000000,1580.6,1585.15,1533.4,1573.5,146972,0
+NBR.US,D,20080422,000000,1610.6,1610.6,1557.2,1581,258492,0
+NBR.US,D,20080423,000000,1610.6,1619.8,1585.15,1609.4,295353,0
+NBR.US,D,20080424,000000,1610.2,1610.2,1560.25,1573.5,179530,0
+NBR.US,D,20080425,000000,1580.6,1603.85,1566.65,1598.5,138804,0
+NBR.US,D,20080428,000000,1615.65,1618.1,1589.3,1601.05,101673,0
+NBR.US,D,20080429,000000,1595.6,1595.6,1549.2,1556,115999,0
+NBR.US,D,20080430,000000,1556.4,1583.9,1541,1565.9,141942,0
+NBR.US,D,20080501,000000,1552.15,1565.05,1521.05,1559.35,185446,0
+NBR.US,D,20080502,000000,1560.6,1617.2,1537.15,1611.4,154527,0
+NBR.US,D,20080505,000000,1614,1641.5,1613.55,1625.55,123355,0
+NBR.US,D,20080506,000000,1646.95,1647.8,1625.55,1633.2,139673,0
+NBR.US,D,20080507,000000,1649.35,1651,1603.85,1632.3,81732,0
+NBR.US,D,20080508,000000,1621.85,1649,1599.3,1649,134778,0
+NBR.US,D,20080509,000000,1653.6,1664.05,1626.75,1654.4,126485,0
+NBR.US,D,20080512,000000,1637.3,1639.35,1606.55,1610.2,128946,0
+NBR.US,D,20080513,000000,1618.1,1650.2,1598.5,1648.2,176101,0
+NBR.US,D,20080514,000000,1651.45,1668.65,1625.55,1638.65,176978,0
+NBR.US,D,20080515,000000,1662.3,1675.65,1626.35,1671.5,186850,0
+NBR.US,D,20080516,000000,1679,1717.35,1672.7,1715.7,169375,0
+NBR.US,D,20080519,000000,1724.15,1744.15,1699.85,1729.8,168765,0
+NBR.US,D,20080520,000000,1741.15,1764.5,1714.5,1754.9,173702,0
+NBR.US,D,20080521,000000,1760.4,1786.55,1731.9,1733.3,155425,0
+NBR.US,D,20080522,000000,1738.65,1758.35,1714.15,1727.5,142368,0
+NBR.US,D,20080523,000000,1731.5,1751.5,1713.7,1727,115027,0
+NBR.US,D,20080527,000000,1712.35,1746.65,1702.45,1722.85,129809,0
+NBR.US,D,20080528,000000,1702.45,1748.65,1689.45,1748.65,182596,0
+NBR.US,D,20080529,000000,1740.75,1740.75,1699.85,1707.85,180538,0
+NBR.US,D,20080530,000000,1712.35,1768.65,1712.35,1753.7,142954,0
+NBR.US,D,20080602,000000,1701.65,1783.35,1701.65,1753.7,134905,0
+NBR.US,D,20080603,000000,1754.05,1793.3,1714.9,1715.7,185510,0
+NBR.US,D,20080604,000000,1731.1,1785,1726.15,1738.2,192474,0
+NBR.US,D,20080605,000000,1754.05,1828.8,1753.7,1828.8,205949,0
+NBR.US,D,20080606,000000,1840.85,1858.35,1804.2,1804.2,234881,0
+NBR.US,D,20080609,000000,1824.55,1900.95,1817.95,1874.2,203779,0
+NBR.US,D,20080610,000000,1881.4,1881.4,1796.6,1831.35,211033,0
+NBR.US,D,20080611,000000,1844.15,1912.55,1840.85,1868.8,240627,0
+NBR.US,D,20080612,000000,1872.2,1878.05,1830.95,1855.4,158461,0
+NBR.US,D,20080613,000000,1897.15,1907.65,1842.5,1855.05,171562,0
+NBR.US,D,20080616,000000,1860.4,1899.65,1860.4,1898.75,187088,0
+NBR.US,D,20080617,000000,1885.55,1964.7,1883.45,1960.65,200648,0
+NBR.US,D,20080618,000000,1968.45,1968.45,1919.25,1961.8,140749,0
+NBR.US,D,20080619,000000,1979.7,1990.2,1938.8,1945.05,155642,0
+NBR.US,D,20080620,000000,1971.05,1988.1,1954.75,1965.6,125759,0
+NBR.US,D,20080623,000000,1964.3,2082.35,1964.3,2076.05,244261,0
+NBR.US,D,20080624,000000,2075.7,2075.7,2031.5,2040.7,213660,0
+NBR.US,D,20080625,000000,2046.1,2064.8,1985.55,2046.55,223206,0
+NBR.US,D,20080626,000000,2061.6,2071.25,1994.4,2012.75,229091,0
+NBR.US,D,20080627,000000,2018.1,2078.65,2003.25,2061.15,195300,0
+NBR.US,D,20080630,000000,2085.8,2110,2048.25,2053.8,250562,0
+NBR.US,D,20080701,000000,2052.5,2052.5,2000.6,2050.25,231271,0
+NBR.US,D,20080702,000000,2054.45,2100.4,2042.35,2048.65,276740,0
+NBR.US,D,20080703,000000,2023.45,2058.6,1988.55,2031.85,162338,0
+NBR.US,D,20080707,000000,2016.9,2043.95,1926,1950.15,275328,0
+NBR.US,D,20080708,000000,1919.25,1934.75,1835.4,1902.15,232855,0
+NBR.US,D,20080709,000000,1905.15,1933.8,1864,1868.8,192560,0
+NBR.US,D,20080710,000000,1868.8,1933,1844.15,1931.1,143151,0
+NBR.US,D,20080711,000000,1925.55,1959.45,1886,1901.35,215905,0
+NBR.US,D,20080714,000000,1925.2,1943.95,1893.05,1920.05,144728,0
+NBR.US,D,20080715,000000,1911.25,1913.5,1816.7,1831.35,170581,0
+NBR.US,D,20080716,000000,1812.4,1831.75,1761.15,1816.7,229346,0
+NBR.US,D,20080717,000000,1806.4,1863.1,1709.15,1741.55,256470,0
+NBR.US,D,20080718,000000,1736.65,1793.65,1736.65,1773.75,75660,0
+NBR.US,D,20080721,000000,1785.35,1832.25,1743.65,1823.3,158327,0
+NBR.US,D,20080722,000000,1828.4,1834.1,1726.15,1748.15,252743,0
+NBR.US,D,20080723,000000,1722.85,1763.25,1614.8,1635.6,280018,0
+NBR.US,D,20080724,000000,1633.2,1667.75,1566.25,1596.9,251520,0
+NBR.US,D,20080725,000000,1582.6,1663.55,1568.95,1653.25,189361,0
+NBR.US,D,20080728,000000,1656.05,1682.75,1614,1616.45,179935,0
+NBR.US,D,20080729,000000,1618.1,1618.1,1532.1,1543.35,207852,0
+NBR.US,D,20080730,000000,1546.1,1589.3,1518.35,1588.85,241701,0
+NBR.US,D,20080731,000000,1564.7,1595.2,1513.35,1521.05,204146,0
+NBR.US,D,20080801,000000,1525.45,1581.4,1520.05,1531.75,145228,0
+NBR.US,D,20080804,000000,1525.45,1534.6,1418.3,1430.75,227204,0
+NBR.US,D,20080805,000000,1422.1,1456.3,1367,1387.4,285521,0
+NBR.US,D,20080806,000000,1380.75,1419.5,1351.5,1418.65,227960,0
+NBR.US,D,20080807,000000,1438.4,1451.3,1376.55,1382.35,180099,0
+NBR.US,D,20080808,000000,1367,1422.1,1344.9,1381.2,124140,0
+NBR.US,D,20080811,000000,1402.5,1402.5,1334.85,1375.2,131487,0
+NBR.US,D,20080812,000000,1387.4,1396.5,1358.6,1366.6,164093,0
+NBR.US,D,20080813,000000,1371.65,1450.8,1368.1,1439.2,221807,0
+NBR.US,D,20080814,000000,1411.3,1450.8,1395.65,1414.95,128782,0
+NBR.US,D,20080815,000000,1420.4,1420.4,1357.85,1369.4,161621,0
+NBR.US,D,20080818,000000,1374.15,1392.1,1344.9,1351.5,130806,0
+NBR.US,D,20080819,000000,1350.15,1416.25,1347.4,1414.95,160995,0
+NBR.US,D,20080820,000000,1441.6,1471.25,1406.6,1463.8,206651,0
+NBR.US,D,20080821,000000,1501.75,1525.9,1467.9,1503.8,203329,0
+NBR.US,D,20080822,000000,1501.35,1501.35,1436.2,1461.25,142907,0
+NBR.US,D,20080825,000000,1455.85,1482.55,1450.4,1474.2,113252,0
+NBR.US,D,20080826,000000,1485.1,1542.95,1485.1,1529.75,151689,0
+NBR.US,D,20080827,000000,1548.05,1579.4,1532.1,1550.1,124759,0
+NBR.US,D,20080828,000000,1562.15,1570.2,1486.7,1503.3,143916,0
+NBR.US,D,20080829,000000,1516.75,1523.1,1485.1,1485.1,102450,0
+NBR.US,D,20080902,000000,1437,1452.25,1370.35,1378.75,213746,0
+NBR.US,D,20080903,000000,1374.85,1389.1,1333.15,1359.95,182897,0
+NBR.US,D,20080904,000000,1357.85,1367,1294.45,1332.65,195384,0
+NBR.US,D,20080905,000000,1332.65,1360.3,1267.4,1309.85,182591,0
+NBR.US,D,20080908,000000,1329.6,1335.35,1257.65,1267.4,196697,0
+NBR.US,D,20080909,000000,1256.45,1262.1,1168.45,1169.3,305723,0
+NBR.US,D,20080910,000000,1177.15,1209.25,1158.45,1180.55,254324,0
+NBR.US,D,20080911,000000,1180.55,1184.3,1136.25,1160.9,283495,0
+NBR.US,D,20080912,000000,1161.3,1215.65,1151.2,1205.7,199562,0
+NBR.US,D,20080915,000000,1147.1,1166.8,1068.85,1081.25,305687,0
+NBR.US,D,20080916,000000,1031.6,1090.9,963.6,1088.35,350307,0
+NBR.US,D,20080917,000000,1082.15,1085.35,1017.95,1025.75,315106,0
+NBR.US,D,20080918,000000,1050.3,1116.65,1037.9,1091.7,276204,0
+NBR.US,D,20080919,000000,1147.1,1209.7,1115.4,1169.3,266322,0
+NBR.US,D,20080922,000000,1167.65,1209.25,1129.2,1195.55,233454,0
+NBR.US,D,20080923,000000,1149.75,1180.55,1080.05,1082.8,359183,0
+NBR.US,D,20080924,000000,1093.35,1127.9,1075.4,1097.5,139974,0
+NBR.US,D,20080925,000000,1104.6,1119.6,1077.9,1112.2,232808,0
+NBR.US,D,20080926,000000,1062.5,1105.4,1052.45,1090.9,144948,0
+NBR.US,D,20080929,000000,1056.65,1061.1,938.5,970.25,196324,0
+NBR.US,D,20080930,000000,987.35,1048.7,987.35,1039.4,184096,0
+NBR.US,D,20081001,000000,1025.75,1037.9,958.15,1001.15,198626,0
+NBR.US,D,20081002,000000,990.75,990.75,906.2,913.55,235873,0
+NBR.US,D,20081003,000000,912.4,956.1,877.3,884.35,227059,0
+NBR.US,D,20081006,000000,849.75,864.4,745.4,813.05,382602,0
+NBR.US,D,20081007,000000,827.7,837.35,739.65,741.75,269021,0
+NBR.US,D,20081008,000000,707.45,777.6,676.7,733.3,382286,0
+NBR.US,D,20081009,000000,770.5,777.2,661.45,674.5,277303,0
+NBR.US,D,20081010,000000,626.25,664.5,506.85,583.9,521337,0
+NBR.US,D,20081013,000000,643.65,688.65,588.25,668.7,391772,0
+NBR.US,D,20081014,000000,665,733.3,665,698.75,358330,0
+NBR.US,D,20081015,000000,669.05,684.9,589.9,596,282469,0
+NBR.US,D,20081016,000000,608.5,631.1,547.7,622.4,279906,0
+NBR.US,D,20081017,000000,591.95,714.25,584.75,647,279591,0
+NBR.US,D,20081020,000000,661.45,693.35,625.8,690.85,189798,0
+NBR.US,D,20081021,000000,666.9,689.95,641.95,664.05,243952,0
+NBR.US,D,20081022,000000,647,647,587.9,596.5,270422,0
+NBR.US,D,20081023,000000,611.45,629.1,535.6,569.05,386089,0
+NBR.US,D,20081024,000000,521.75,549.3,508.9,535.6,239636,0
+NBR.US,D,20081027,000000,525.65,575.55,509.35,516,249529,0
+NBR.US,D,20081028,000000,532.75,541.9,467.68,510.25,325889,0
+NBR.US,D,20081029,000000,516.85,623.55,506,564.35,352317,0
+NBR.US,D,20081030,000000,589.45,626.65,565.65,624.5,256750,0
+NBR.US,D,20081031,000000,611.9,623.15,589.9,599.4,212130,0
+NBR.US,D,20081103,000000,593.25,623.15,574.75,619.5,282983,0
+NBR.US,D,20081104,000000,637.45,727.5,637.45,719.6,323616,0
+NBR.US,D,20081105,000000,695.75,747.55,684.2,698.75,278793,0
+NBR.US,D,20081106,000000,688.25,700,609.8,622.4,240241,0
+NBR.US,D,20081107,000000,625.8,647.45,606.15,630.75,203469,0
+NBR.US,D,20081110,000000,650.4,687.9,647,669.9,215600,0
+NBR.US,D,20081111,000000,641.95,652.05,609.4,631.9,127638,0
+NBR.US,D,20081112,000000,614.35,616.2,565.15,573.05,145815,0
+NBR.US,D,20081113,000000,576.05,637.05,534.65,636.2,240177,0
+NBR.US,D,20081114,000000,615.35,619.5,551,567.7,233504,0
+NBR.US,D,20081117,000000,554.8,604.95,546.95,573.85,205337,0
+NBR.US,D,20081118,000000,572,597.35,553.2,587.9,172468,0
+NBR.US,D,20081119,000000,585.25,600.25,535.1,537.75,173411,0
+NBR.US,D,20081120,000000,525.2,531.45,420.88,426.34,270854,0
+NBR.US,D,20081121,000000,439.25,500.1,429.65,494.4,264496,0
+NBR.US,D,20081124,000000,500.9,574.75,497.2,558.55,205637,0
+NBR.US,D,20081125,000000,576.05,577.65,527.6,557.8,150512,0
+NBR.US,D,20081126,000000,550.1,629.85,541.45,625.8,183839,0
+NBR.US,D,20081128,000000,616.2,618.6,586.9,604.95,50293,0
+NBR.US,D,20081201,000000,576.05,576.05,504.65,507.3,191261,0
+NBR.US,D,20081202,000000,519.25,529.4,478.9,504.65,161425,0
+NBR.US,D,20081203,000000,480.5,515.25,464.7,514.35,143867,0
+NBR.US,D,20081204,000000,500.55,514.35,443.48,456.34,149672,0
+NBR.US,D,20081205,000000,447.16,460.12,405.53,456.8,207904,0
+NBR.US,D,20081208,000000,483,517.2,456.8,506,220547,0
+NBR.US,D,20081209,000000,502.2,555.2,494.4,525.65,166022,0
+NBR.US,D,20081210,000000,542.35,559.75,520.6,538.15,175647,0
+NBR.US,D,20081211,000000,541.9,550.5,494.85,504.65,213615,0
+NBR.US,D,20081212,000000,473.93,511,454.69,508.1,210531,0
+NBR.US,D,20081215,000000,527.95,550.5,513.5,523.55,183079,0
+NBR.US,D,20081216,000000,531.45,549,517.6,544,141787,0
+NBR.US,D,20081217,000000,538.15,573.85,532.3,541.9,118799,0
+NBR.US,D,20081218,000000,533.15,535.6,451.86,455.58,237341,0
+NBR.US,D,20081219,000000,452.94,477.6,445.06,468.51,214209,0
+NBR.US,D,20081222,000000,475.2,487.65,440.08,452.62,131189,0
+NBR.US,D,20081223,000000,453.42,459.78,421.76,439.61,131177,0
+NBR.US,D,20081224,000000,435.44,440.54,425.48,433.1,50002,0
+NBR.US,D,20081226,000000,434.68,454.32,433.1,452.62,53483,0
+NBR.US,D,20081229,000000,469.72,475.6,448,467.68,89522,0
+NBR.US,D,20081230,000000,465.48,484.5,455.92,481.75,107794,0
+NBR.US,D,20081231,000000,471.68,508.9,461.03,499.35,116903,0
+NBR.US,D,20090102,000000,500.9,560.65,499.35,553.6,168655,0
+NBR.US,D,20090105,000000,549.65,568.15,536.4,538.55,286811,0
+NBR.US,D,20090106,000000,554.4,586.1,551.45,555.65,195083,0
+NBR.US,D,20090107,000000,542.35,543.6,513,533.6,130267,0
+NBR.US,D,20090108,000000,528.95,546.45,503.5,546,152013,0
+NBR.US,D,20090109,000000,545.65,553.2,498.95,505.1,167593,0
+NBR.US,D,20090112,000000,496.7,498.95,477.6,483,122530,0
+NBR.US,D,20090113,000000,482.2,500.1,469.72,493.95,159034,0
+NBR.US,D,20090114,000000,480.9,487.65,443.06,449.7,176283,0
+NBR.US,D,20090115,000000,446.8,480.5,433.41,469.28,197255,0
+NBR.US,D,20090116,000000,483,485.95,450.97,470.95,208526,0
+NBR.US,D,20090120,000000,461.42,471.24,437.96,438.37,146303,0
+NBR.US,D,20090121,000000,451.86,491.35,440.08,489.65,160938,0
+NBR.US,D,20090122,000000,478.9,483,443.8,452.2,145057,0
+NBR.US,D,20090123,000000,437.96,498.1,435.44,479.85,116044,0
+NBR.US,D,20090126,000000,490.55,514,484.8,500.1,150777,0
+NBR.US,D,20090127,000000,506.85,515.25,486.4,498.55,140828,0
+NBR.US,D,20090128,000000,513,513,492.75,499.35,180564,0
+NBR.US,D,20090129,000000,479.35,495.9,460.12,464.3,176638,0
+NBR.US,D,20090130,000000,473.93,480.2,446.32,456.8,150533,0
+NBR.US,D,20090202,000000,448,451.86,428.39,435.9,166536,0
+NBR.US,D,20090203,000000,437.5,454.69,425.92,450.5,125479,0
+NBR.US,D,20090204,000000,466.4,472.12,446.32,455.16,153974,0
+NBR.US,D,20090205,000000,450.5,476.8,428.39,473.93,160160,0
+NBR.US,D,20090206,000000,465.14,499.75,461.42,493.5,125666,0
+NBR.US,D,20090209,000000,499.75,529.9,487.15,497.2,152607,0
+NBR.US,D,20090210,000000,492.25,508.9,449.23,452.94,203318,0
+NBR.US,D,20090211,000000,456.34,475.2,431.78,451.86,191186,0
+NBR.US,D,20090212,000000,431.78,461.03,429.65,459.31,169724,0
+NBR.US,D,20090213,000000,455.92,478.5,455.92,464.7,119098,0
+NBR.US,D,20090217,000000,440.54,451.86,421.76,423.42,162258,0
+NBR.US,D,20090218,000000,430.96,434.31,397.53,404.24,201029,0
+NBR.US,D,20090219,000000,406.32,427.48,406.32,410.89,182374,0
+NBR.US,D,20090220,000000,393.8,407.94,382.11,397.12,171580,0
+NBR.US,D,20090223,000000,402.98,415.47,380.85,381.26,180089,0
+NBR.US,D,20090224,000000,385.46,399.22,372.1,396.7,215241,0
+NBR.US,D,20090225,000000,406.32,428.79,392.12,411.69,359730,0
+NBR.US,D,20090226,000000,416.29,436.27,414.65,417.12,165240,0
+NBR.US,D,20090227,000000,404.68,427.08,392.53,405.1,222913,0
+NBR.US,D,20090302,000000,385.46,400.46,353.32,354.57,185813,0
+NBR.US,D,20090303,000000,360.41,371.27,349.99,357.08,207024,0
+NBR.US,D,20090304,000000,369.58,394.62,369.58,380.85,173817,0
+NBR.US,D,20090305,000000,369.58,387.96,353.32,360.84,181749,0
+NBR.US,D,20090306,000000,368.76,378.76,344.14,357.9,142601,0
+NBR.US,D,20090309,000000,354.57,389.62,350.82,365.83,165120,0
+NBR.US,D,20090310,000000,371.68,398.4,370.42,382.94,178203,0
+NBR.US,D,20090311,000000,387.52,395.05,372.1,379.6,160660,0
+NBR.US,D,20090312,000000,383.36,396.28,366.68,394.62,145527,0
+NBR.US,D,20090313,000000,390.46,407.52,367.1,370.42,174910,0
+NBR.US,D,20090316,000000,372.93,399.22,357.9,385.02,153467,0
+NBR.US,D,20090317,000000,384.61,399.62,376.7,398.4,125818,0
+NBR.US,D,20090318,000000,395.05,418.82,386.27,415.92,189715,0
+NBR.US,D,20090319,000000,430.1,475.6,430.1,458.87,339825,0
+NBR.US,D,20090320,000000,461.8,463.8,424.19,430.96,222815,0
+NBR.US,D,20090323,000000,444.64,484,439.25,479.35,236811,0
+NBR.US,D,20090324,000000,470.16,470.16,443.8,459.31,183744,0
+NBR.US,D,20090325,000000,457.62,490.1,439.25,460.6,198227,0
+NBR.US,D,20090326,000000,467.68,495.9,455.16,461.03,244982,0
+NBR.US,D,20090327,000000,448,452.94,430.96,445.85,134159,0
+NBR.US,D,20090330,000000,427.08,431.37,408.38,414.21,155413,0
+NBR.US,D,20090331,000000,420.88,429.24,414.21,416.68,217849,0
+NBR.US,D,20090401,000000,408.38,430.96,391.28,427.48,199063,0
+NBR.US,D,20090402,000000,447.58,473.49,447.16,459.78,183847,0
+NBR.US,D,20090403,000000,461.42,511,457.25,502.2,254906,0
+NBR.US,D,20090406,000000,493.95,493.95,468.51,479.35,166283,0
+NBR.US,D,20090407,000000,469.72,482.2,454.69,469.28,157773,0
+NBR.US,D,20090408,000000,470.95,491.35,458.02,484.8,168369,0
+NBR.US,D,20090409,000000,502.2,519.25,498.55,518.85,186981,0
+NBR.US,D,20090413,000000,514.35,514.35,479.85,508.1,200801,0
+NBR.US,D,20090414,000000,523.15,548.6,510.6,528.45,335576,0
+NBR.US,D,20090415,000000,526.1,562.3,526.1,561.5,304652,0
+NBR.US,D,20090416,000000,563.95,613.6,551.45,607.7,372040,0
+NBR.US,D,20090417,000000,604.95,639.5,588.65,634.4,363027,0
+NBR.US,D,20090420,000000,613.85,615.85,551.45,559.4,326754,0
+NBR.US,D,20090421,000000,554.4,613.15,543.6,608.5,356379,0
+NBR.US,D,20090422,000000,583.9,662.85,573.5,640.35,406362,0
+NBR.US,D,20090423,000000,655.75,670.8,612.35,642.7,308605,0
+NBR.US,D,20090424,000000,657.4,681.2,647,674.05,281765,0
+NBR.US,D,20090427,000000,648.7,666.9,633.15,640.35,235078,0
+NBR.US,D,20090428,000000,639.85,647.85,615.35,629.4,260648,0
+NBR.US,D,20090429,000000,638.4,671.7,636.65,657.4,215680,0
+NBR.US,D,20090430,000000,666.6,677.8,623.55,634.4,301573,0
+NBR.US,D,20090501,000000,635.75,681.2,634.85,680.45,213876,0
+NBR.US,D,20090504,000000,694.9,708.75,685.7,706.55,224197,0
+NBR.US,D,20090505,000000,712.5,722.45,693.7,717.8,187576,0
+NBR.US,D,20090506,000000,731.2,752.95,724.6,744.95,197654,0
+NBR.US,D,20090507,000000,758.8,770.1,691.25,707.45,217645,0
+NBR.US,D,20090508,000000,715.1,781.2,715.1,774.65,260040,0
+NBR.US,D,20090511,000000,760.4,761.25,707.95,728.8,238747,0
+NBR.US,D,20090512,000000,739.15,750.85,697.45,731.2,167951,0
+NBR.US,D,20090513,000000,716.55,725.5,677.35,684.2,222934,0
+NBR.US,D,20090514,000000,670.8,717.35,659.6,711.2,259215,0
+NBR.US,D,20090515,000000,706.55,719.9,665,669.9,199496,0
+NBR.US,D,20090518,000000,680.45,724.2,680,722.45,191578,0
+NBR.US,D,20090519,000000,726.2,731.65,702.85,715.75,145460,0
+NBR.US,D,20090520,000000,727.05,757.45,724.6,730.45,185289,0
+NBR.US,D,20090521,000000,719.15,723.4,677.8,693.35,145187,0
+NBR.US,D,20090522,000000,706.55,715.75,687.9,700.8,106777,0
+NBR.US,D,20090526,000000,694.9,733.7,675.45,732.45,140082,0
+NBR.US,D,20090527,000000,726.2,742.9,711.2,712.5,154202,0
+NBR.US,D,20090528,000000,719.6,746.35,697.9,742.1,194861,0
+NBR.US,D,20090529,000000,755.05,766.7,735,745.85,177803,0
+NBR.US,D,20090601,000000,766.3,812.55,762.15,802.3,212725,0
+NBR.US,D,20090602,000000,803.7,825.5,793.85,813.35,187356,0
+NBR.US,D,20090603,000000,799.55,823.4,732.05,749.2,166170,0
+NBR.US,D,20090604,000000,767.55,793.4,755.05,790.4,154046,0
+NBR.US,D,20090605,000000,805.15,820.15,757.9,764.7,182793,0
+NBR.US,D,20090608,000000,750.85,764.7,728.8,756.3,153281,0
+NBR.US,D,20090609,000000,777.6,785.05,754.6,768.9,129099,0
+NBR.US,D,20090610,000000,780.85,785.5,757.9,777.6,158517,0
+NBR.US,D,20090611,000000,777.6,803.1,767.55,790.4,187355,0
+NBR.US,D,20090612,000000,775.95,778.45,749.2,763.05,128692,0
+NBR.US,D,20090615,000000,747.95,748.8,712.05,725.05,156844,0
+NBR.US,D,20090616,000000,735.4,747.95,696.15,697.1,177162,0
+NBR.US,D,20090617,000000,689.95,697.9,662.85,673.65,212990,0
+NBR.US,D,20090618,000000,671.25,694.1,659.95,670.8,120598,0
+NBR.US,D,20090619,000000,682.1,688.25,648.7,662.35,231912,0
+NBR.US,D,20090622,000000,649.65,649.65,598.25,599.4,210722,0
+NBR.US,D,20090623,000000,604.1,621.15,590.65,606.9,149113,0
+NBR.US,D,20090624,000000,605.3,634.85,605.3,613.6,168770,0
+NBR.US,D,20090625,000000,597.75,637.05,595.2,631.9,157103,0
+NBR.US,D,20090626,000000,616.2,639.85,616.2,634.4,132503,0
+NBR.US,D,20090629,000000,640.35,647.85,627.8,637.05,208768,0
+NBR.US,D,20090630,000000,639.5,661.45,630.3,649.95,257872,0
+NBR.US,D,20090701,000000,655.25,681.2,655.25,659.1,208753,0
+NBR.US,D,20090702,000000,646.05,659.1,616.6,617.45,132689,0
+NBR.US,D,20090706,000000,603.6,604.95,582,599.9,206169,0
+NBR.US,D,20090707,000000,600.65,604.1,585.25,587.9,143075,0
+NBR.US,D,20090708,000000,586.9,604.95,574.75,603.6,245017,0
+NBR.US,D,20090709,000000,610.3,636.65,606.55,620.7,184114,0
+NBR.US,D,20090710,000000,603.6,620.7,598.25,617.05,125864,0
+NBR.US,D,20090713,000000,612.8,632.35,588.25,631.9,203303,0
+NBR.US,D,20090714,000000,640.75,647.45,622.75,639.05,160608,0
+NBR.US,D,20090715,000000,652.05,668.25,650.8,664.05,159444,0
+NBR.US,D,20090716,000000,657,689.05,652.05,685.7,108409,0
+NBR.US,D,20090717,000000,684.7,702.5,676.7,698.75,121016,0
+NBR.US,D,20090720,000000,709.7,724.2,694.5,721.15,192309,0
+NBR.US,D,20090721,000000,730.45,739.65,697.9,715.75,198787,0
+NBR.US,D,20090722,000000,658.3,698.75,652.8,673.65,326364,0
+NBR.US,D,20090723,000000,663.2,707.05,661.95,705.35,197923,0
+NBR.US,D,20090724,000000,701.15,715.75,686.1,712.5,151810,0
+NBR.US,D,20090727,000000,716.25,733.7,706.2,732.45,156229,0
+NBR.US,D,20090728,000000,722.45,723.85,684.2,706.2,158176,0
+NBR.US,D,20090729,000000,692.55,692.55,661.45,674.5,150167,0
+NBR.US,D,20090730,000000,684.9,709.2,683.75,699.6,108414,0
+NBR.US,D,20090731,000000,689.45,717.8,681.6,710.15,133381,0
+NBR.US,D,20090803,000000,722.1,758.8,721.6,755.05,196940,0
+NBR.US,D,20090804,000000,739.65,754.15,723.85,737.95,149356,0
+NBR.US,D,20090805,000000,732.95,737.95,719.6,733.7,106168,0
+NBR.US,D,20090806,000000,730,744.95,713.75,731.2,122396,0
+NBR.US,D,20090807,000000,740.85,755.05,720.75,742.1,130446,0
+NBR.US,D,20090810,000000,737.15,770.1,735.4,757.9,135571,0
+NBR.US,D,20090811,000000,748.35,757.2,730,733.7,87274,0
+NBR.US,D,20090812,000000,735.4,763.45,734.55,755.05,88536,0
+NBR.US,D,20090813,000000,761.7,775.5,748.35,760,121436,0
+NBR.US,D,20090814,000000,758.3,760.85,727.9,738.4,132476,0
+NBR.US,D,20090817,000000,720.75,720.75,692.55,697.9,132527,0
+NBR.US,D,20090818,000000,700.45,719.6,697.9,717.8,93468,0
+NBR.US,D,20090819,000000,707.45,740.45,704.55,727.5,98907,0
+NBR.US,D,20090820,000000,734.2,742.1,725.85,734.55,94752,0
+NBR.US,D,20090821,000000,750.35,786.95,742.1,784.2,228716,0
+NBR.US,D,20090824,000000,784.6,812.1,784.6,800.05,179235,0
+NBR.US,D,20090825,000000,798.45,806.3,768.9,778.05,135165,0
+NBR.US,D,20090826,000000,770.1,774.65,757.9,773.3,105258,0
+NBR.US,D,20090827,000000,764.3,770.1,740.45,766.3,92503,0
+NBR.US,D,20090828,000000,777.2,783.8,747.95,760,101510,0
+NBR.US,D,20090831,000000,742.9,748.8,727.05,737.6,111616,0
+NBR.US,D,20090901,000000,735.4,758.8,712.5,716.25,132525,0
+NBR.US,D,20090902,000000,712.05,725.85,703.35,705,126659,0
+NBR.US,D,20090903,000000,709.7,720.75,695.3,720.35,122252,0
+NBR.US,D,20090904,000000,721.6,752.55,717.8,749.2,108605,0
+NBR.US,D,20090908,000000,776.8,781.6,765.45,772.9,111293,0
+NBR.US,D,20090909,000000,775.95,784.6,758.8,773.8,92721,0
+NBR.US,D,20090910,000000,772.9,796.45,760,791.25,136695,0
+NBR.US,D,20090911,000000,797.95,815.9,778.8,799.15,189694,0
+NBR.US,D,20090914,000000,787.8,813.8,780.35,813.35,88003,0
+NBR.US,D,20090915,000000,815.55,839.3,807.1,838.5,116437,0
+NBR.US,D,20090916,000000,851.95,894.35,845.45,893.1,229849,0
+NBR.US,D,20090917,000000,888.55,891.4,850.25,854.3,154037,0
+NBR.US,D,20090918,000000,858.9,864.4,837.65,851.45,114526,0
+NBR.US,D,20090921,000000,832.7,850.25,821.85,846.35,100959,0
+NBR.US,D,20090922,000000,854.75,879.8,847.6,876.05,112527,0
+NBR.US,D,20090923,000000,874.85,884.35,843,855.2,110653,0
+NBR.US,D,20090924,000000,853.05,855.6,815.9,827.7,87570,0
+NBR.US,D,20090925,000000,815.55,833.45,800.9,812.55,92904,0
+NBR.US,D,20090928,000000,812.55,839.7,810.05,836.85,68112,0
+NBR.US,D,20090929,000000,833.9,866.85,823.8,862.25,167571,0
+NBR.US,D,20090930,000000,870.6,896.1,856.4,871.8,243638,0
+NBR.US,D,20091001,000000,871.4,878.05,830.5,831.8,158976,0
+NBR.US,D,20091002,000000,808.85,825.1,800.05,804.7,137487,0
+NBR.US,D,20091005,000000,805.95,839.7,802.65,836.35,174275,0
+NBR.US,D,20091006,000000,854.75,873.1,845.45,857.55,148402,0
+NBR.US,D,20091007,000000,851.45,873.55,846.85,871.4,98938,0
+NBR.US,D,20091008,000000,880.25,916.9,871.05,913.95,154398,0
+NBR.US,D,20091009,000000,908.2,911.55,882.3,890.1,127052,0
+NBR.US,D,20091012,000000,907.75,927.7,901.75,911.95,119405,0
+NBR.US,D,20091013,000000,914.35,918.1,874,903.85,245520,0
+NBR.US,D,20091014,000000,925.35,934.1,913.55,918.9,115891,0
+NBR.US,D,20091015,000000,912.7,957.3,905.75,956.1,180903,0
+NBR.US,D,20091016,000000,947.25,951.85,921.05,938.15,131098,0
+NBR.US,D,20091019,000000,941,957.3,928.5,955.65,89846,0
+NBR.US,D,20091020,000000,951.05,954.05,922.35,934.85,144038,0
+NBR.US,D,20091021,000000,913.95,1004.15,913.95,962,284010,0
+NBR.US,D,20091022,000000,970.7,984.85,945.3,978.6,136548,0
+NBR.US,D,20091023,000000,981.95,992.85,932.8,942.75,165051,0
+NBR.US,D,20091026,000000,946.4,975.2,906.85,914.35,133596,0
+NBR.US,D,20091027,000000,915.55,944.95,915.55,935.2,255898,0
+NBR.US,D,20091028,000000,933.3,933.7,874.45,879.3,157791,0
+NBR.US,D,20091029,000000,912.4,935.2,898.15,931.5,133236,0
+NBR.US,D,20091030,000000,931.05,931.05,858.4,868.95,193518,0
+NBR.US,D,20091102,000000,872.2,901.05,848.9,874.85,158984,0
+NBR.US,D,20091103,000000,856.4,906.2,851.05,897.7,134140,0
+NBR.US,D,20091104,000000,911.95,915.55,889,891.4,139041,0
+NBR.US,D,20091105,000000,898.15,928.5,891.4,927.3,135947,0
+NBR.US,D,20091106,000000,909.45,934.5,901.35,917.25,117145,0
+NBR.US,D,20091109,000000,932.35,956.95,932.35,954.45,108998,0
+NBR.US,D,20091110,000000,949.85,956.1,921.05,945.3,93114,0
+NBR.US,D,20091111,000000,953.6,969.45,940.6,951.45,91119,0
+NBR.US,D,20091112,000000,942.3,950.3,898.15,907.75,131203,0
+NBR.US,D,20091113,000000,910.7,917.25,893.5,907.35,158207,0
+NBR.US,D,20091116,000000,915.15,951.45,915.15,944.55,104180,0
+NBR.US,D,20091117,000000,939.85,947.25,918.9,932.8,173353,0
+NBR.US,D,20091118,000000,938.15,944.95,912.4,928.05,89827,0
+NBR.US,D,20091119,000000,918.55,918.55,872.65,877.65,168710,0
+NBR.US,D,20091120,000000,870.1,871.4,827.3,827.3,257282,0
+NBR.US,D,20091123,000000,853.4,871.4,845.95,848.9,200354,0
+NBR.US,D,20091124,000000,847.25,866.85,830.1,863.9,144224,0
+NBR.US,D,20091125,000000,867.5,896.1,852.65,887.75,124639,0
+NBR.US,D,20091127,000000,842.65,867.5,835.45,857.95,64520,0
+NBR.US,D,20091130,000000,854.3,876.45,849.3,861.45,128840,0
+NBR.US,D,20091201,000000,873.1,888.15,863.5,865.6,126385,0
+NBR.US,D,20091202,000000,864.4,872.2,853.05,858.9,120175,0
+NBR.US,D,20091203,000000,857.55,864.4,839.7,844.2,110321,0
+NBR.US,D,20091204,000000,862.6,881.85,829.3,843.85,110606,0
+NBR.US,D,20091207,000000,838.1,870.6,833.45,846.35,128824,0
+NBR.US,D,20091208,000000,842.15,842.15,804.2,812.55,149825,0
+NBR.US,D,20091209,000000,815.15,831.8,802.3,816.35,143244,0
+NBR.US,D,20091210,000000,823.4,848.9,823.05,848.5,185692,0
+NBR.US,D,20091211,000000,853.85,856.8,829.3,845.95,87046,0
+NBR.US,D,20091214,000000,851.45,878.05,851.45,873.55,141645,0
+NBR.US,D,20091215,000000,869.65,889.7,864.8,876.85,78377,0
+NBR.US,D,20091216,000000,882.3,911.1,878.4,898.15,107338,0
+NBR.US,D,20091217,000000,890.55,911.55,878.85,906.45,114966,0
+NBR.US,D,20091218,000000,916.9,924.4,897.3,915.55,140723,0
+NBR.US,D,20091221,000000,924,948.6,919.3,925.65,127584,0
+NBR.US,D,20091222,000000,930.25,940.6,924.4,928.5,90993,0
+NBR.US,D,20091223,000000,932.35,957.75,927.3,954.45,72134,0
+NBR.US,D,20091224,000000,956.95,967.8,950.3,957.75,15988,0
+NBR.US,D,20091228,000000,963.2,976.1,947.25,952.3,55118,0
+NBR.US,D,20091229,000000,958.15,963.6,925.65,932.8,77740,0
+NBR.US,D,20091230,000000,925.65,931.95,915.55,928.95,55552,0
+NBR.US,D,20091231,000000,928.95,938.15,912.7,913.1,39281,0
+NBR.US,D,20100104,000000,938.15,968.2,934.1,967.4,72837,0
+NBR.US,D,20100105,000000,969.85,1064.55,968.2,1048.35,303306,0
+NBR.US,D,20100106,000000,1043.25,1081.25,1042.85,1073.6,200154,0
+NBR.US,D,20100107,000000,1064.15,1098.85,1052.45,1091.35,197786,0
+NBR.US,D,20100108,000000,1106.25,1128.35,1095.8,1120.9,161804,0
+NBR.US,D,20100111,000000,1127.1,1127.9,1060.75,1084.15,223714,0
+NBR.US,D,20100112,000000,1064.15,1084.6,1050.75,1052.05,133153,0
+NBR.US,D,20100113,000000,1047.1,1080.85,1043.25,1078.25,115654,0
+NBR.US,D,20100114,000000,1068.35,1100.05,1065.7,1083.7,104000,0
+NBR.US,D,20100115,000000,1079.15,1083.2,1051.15,1065.7,131599,0
+NBR.US,D,20100119,000000,1058.3,1104.6,1056.3,1103.3,130880,0
+NBR.US,D,20100120,000000,1084.6,1087.45,1063.75,1075.9,105386,0
+NBR.US,D,20100121,000000,1074.5,1095.8,1051.15,1052.8,153190,0
+NBR.US,D,20100122,000000,1042.35,1043.7,991.65,995.95,187620,0
+NBR.US,D,20100125,000000,1005.35,1033.2,1001.95,1014.8,78404,0
+NBR.US,D,20100126,000000,996.85,1036.3,981.6,1008.65,145687,0
+NBR.US,D,20100127,000000,1003.25,1014.8,945.7,984.1,186117,0
+NBR.US,D,20100128,000000,1010.8,1022.95,962,973.6,179749,0
+NBR.US,D,20100129,000000,989.05,1011.6,924.4,930.25,181615,0
+NBR.US,D,20100201,000000,942.3,982.9,931.5,982.4,128293,0
+NBR.US,D,20100202,000000,986.95,1008.65,983.3,992.85,163399,0
+NBR.US,D,20100203,000000,986.6,1009.1,982.4,989.05,82388,0
+NBR.US,D,20100204,000000,973.2,979.45,923.65,927.7,170140,0
+NBR.US,D,20100205,000000,926,938.5,886.5,924.4,190278,0
+NBR.US,D,20100208,000000,925.65,940.6,896.5,898.15,166618,0
+NBR.US,D,20100209,000000,916.45,947.25,904.8,929.85,203453,0
+NBR.US,D,20100210,000000,928.95,957.3,913.95,945.7,162005,0
+NBR.US,D,20100211,000000,943.2,979,937.8,972.85,168018,0
+NBR.US,D,20100212,000000,951.85,987.35,947.25,982.9,204009,0
+NBR.US,D,20100216,000000,997.35,1007.8,989.85,995.3,137172,0
+NBR.US,D,20100217,000000,987.35,992.85,949.1,962.75,219970,0
+NBR.US,D,20100218,000000,963.6,982.4,944.55,976.1,151959,0
+NBR.US,D,20100219,000000,970.25,985.75,960.75,975.2,141951,0
+NBR.US,D,20100222,000000,980.7,985.3,936.35,940.3,176990,0
+NBR.US,D,20100223,000000,932.8,939.85,904.3,912.7,156873,0
+NBR.US,D,20100224,000000,916.9,926,905.25,914.35,130837,0
+NBR.US,D,20100225,000000,896.5,920.65,881.85,917.65,130735,0
+NBR.US,D,20100226,000000,920.65,926.85,903,919.3,110989,0
+NBR.US,D,20100301,000000,928.5,934.1,912.7,931.5,153071,0
+NBR.US,D,20100302,000000,933.7,969.05,933.7,951.45,167320,0
+NBR.US,D,20100303,000000,956.95,982.4,951.45,967.8,125342,0
+NBR.US,D,20100304,000000,967,974.8,930.65,938.5,172457,0
+NBR.US,D,20100305,000000,949.45,956.5,938.5,939,147274,0
+NBR.US,D,20100308,000000,939,946.85,926,935.2,106919,0
+NBR.US,D,20100309,000000,927.7,934.1,911.55,921.4,115287,0
+NBR.US,D,20100310,000000,924.85,950.6,917.25,939.45,118488,0
+NBR.US,D,20100311,000000,929.85,941,924.85,939,62847,0
+NBR.US,D,20100312,000000,948.1,958.15,934.1,939,99896,0
+NBR.US,D,20100315,000000,934.5,934.85,899.85,913.55,107971,0
+NBR.US,D,20100316,000000,919.75,926.85,909.45,920.2,109762,0
+NBR.US,D,20100317,000000,923.65,928.05,899.85,904.3,158885,0
+NBR.US,D,20100318,000000,897.3,902.15,843.4,860.6,303805,0
+NBR.US,D,20100319,000000,858.9,861.85,816.35,829.3,340585,0
+NBR.US,D,20100322,000000,817.65,851.45,805.6,845.45,219153,0
+NBR.US,D,20100323,000000,848.9,848.9,807.55,808.85,354870,0
+NBR.US,D,20100324,000000,800.9,822.65,800.9,816.75,248509,0
+NBR.US,D,20100325,000000,820.15,823.05,781.6,782.55,215748,0
+NBR.US,D,20100326,000000,788.45,800.5,784.6,790.4,165646,0
+NBR.US,D,20100329,000000,798.45,822.25,798.45,814.75,174663,0
+NBR.US,D,20100330,000000,818.05,820.95,794.65,807.1,122667,0
+NBR.US,D,20100331,000000,813.35,827.7,806.3,818.9,141451,0
+NBR.US,D,20100401,000000,827.3,839.3,824.25,830.1,125588,0
+NBR.US,D,20100405,000000,835.45,863.5,834.25,861.05,139672,0
+NBR.US,D,20100406,000000,860.6,874,856.4,862.6,118037,0
+NBR.US,D,20100407,000000,859.25,862.25,843.4,849.3,126562,0
+NBR.US,D,20100408,000000,839.3,841,819.75,835.1,139848,0
+NBR.US,D,20100409,000000,840.15,843.85,815.9,828.8,156213,0
+NBR.US,D,20100412,000000,827.3,834.25,824.65,826.8,99652,0
+NBR.US,D,20100413,000000,822.25,824.65,803.1,820.15,111504,0
+NBR.US,D,20100414,000000,825.5,833.1,817.15,830.1,140797,0
+NBR.US,D,20100415,000000,829.3,848.1,822.25,836.85,134280,0
+NBR.US,D,20100416,000000,828.8,834.25,797.6,814.3,183891,0
+NBR.US,D,20100419,000000,802.3,821.4,797.95,820.15,163488,0
+NBR.US,D,20100420,000000,826.8,871.4,823.8,848.9,216947,0
+NBR.US,D,20100421,000000,851.05,880.5,851.05,876.45,262469,0
+NBR.US,D,20100422,000000,887.25,917.25,864.8,908.95,265279,0
+NBR.US,D,20100423,000000,912.7,947.7,910.25,943.2,205632,0
+NBR.US,D,20100426,000000,951.45,951.45,904.3,910.7,0,0
+NBR.US,D,20100427,000000,901.75,903,862.25,865.6,211845,0
+NBR.US,D,20100428,000000,878.4,901.75,873.55,894.35,176138,0
+NBR.US,D,20100429,000000,908.95,916.45,874.45,906.2,210676,0
+NBR.US,D,20100430,000000,908.55,917.25,881,899.85,265327,0
+NBR.US,D,20100503,000000,900.3,908.95,876.45,899.85,118737,0
+NBR.US,D,20100504,000000,883.9,892.7,862.6,871.4,121471,0
+NBR.US,D,20100505,000000,857.55,879.3,842.15,850.65,161616,0
+NBR.US,D,20100506,000000,840.65,863.5,729.7,806.3,260111,0
+NBR.US,D,20100507,000000,806.75,820.95,770.5,788.75,279639,0
+NBR.US,D,20100510,000000,829.3,845.95,824.25,842.15,206550,0
+NBR.US,D,20100511,000000,827.7,861.85,825.1,838.9,133697,0
+NBR.US,D,20100512,000000,841.9,860.1,834.65,853.85,107991,0
+NBR.US,D,20100513,000000,850.65,859.25,832.7,840.15,115420,0
+NBR.US,D,20100514,000000,831.8,835.1,802.65,818.05,99566,0
+NBR.US,D,20100517,000000,819.75,834.65,784.2,804.2,135725,0
+NBR.US,D,20100518,000000,813.8,829.65,782.55,786.45,124945,0
+NBR.US,D,20100519,000000,781.6,795.1,745.4,766.3,224747,0
+NBR.US,D,20100520,000000,746.8,746.8,720.35,720.35,224142,0
+NBR.US,D,20100521,000000,709.2,751.6,705,739.65,212814,0
+NBR.US,D,20100524,000000,751.25,755.55,712.5,712.5,171714,0
+NBR.US,D,20100525,000000,689.95,719.15,683.75,717.35,259557,0
+NBR.US,D,20100526,000000,729.7,734.55,713.75,717,146258,0
+NBR.US,D,20100527,000000,734.2,767.55,731.2,767.1,220850,0
+NBR.US,D,20100528,000000,768,822.65,760.4,793.85,329071,0
+NBR.US,D,20100601,000000,782.05,810.05,771.7,778.45,304130,0
+NBR.US,D,20100602,000000,783.8,826.4,778.45,826.4,216980,0
+NBR.US,D,20100603,000000,840.15,863.5,816.35,858.9,287394,0
+NBR.US,D,20100604,000000,845.45,875.25,803.1,808.4,284924,0
+NBR.US,D,20100607,000000,815.15,843.4,810.5,815.9,200989,0
+NBR.US,D,20100608,000000,851.05,851.95,804.7,836.85,267490,0
+NBR.US,D,20100609,000000,848.9,879.8,819.75,828.8,284123,0
+NBR.US,D,20100610,000000,852.4,884.75,851.95,882.65,164052,0
+NBR.US,D,20100611,000000,872.2,902.15,860.6,881.85,191596,0
+NBR.US,D,20100614,000000,893.1,902.15,864.8,868,194510,0
+NBR.US,D,20100615,000000,881.85,905.25,878.4,902.6,144589,0
+NBR.US,D,20100616,000000,890.1,900.65,874.45,888.15,129786,0
+NBR.US,D,20100617,000000,893.5,893.5,872.2,887.25,111101,0
+NBR.US,D,20100618,000000,886.5,899,879.3,897.3,85135,0
+NBR.US,D,20100621,000000,915.15,923.25,876.05,884.35,103345,0
+NBR.US,D,20100622,000000,878.05,885.1,838.5,846.35,178163,0
+NBR.US,D,20100623,000000,841.5,844.6,824.25,837.65,120981,0
+NBR.US,D,20100624,000000,831.8,837.65,804.7,806.75,115946,0
+NBR.US,D,20100625,000000,809.65,820.15,783.05,796.8,306052,0
+NBR.US,D,20100628,000000,798.8,800.5,779.25,785.05,88731,0
+NBR.US,D,20100629,000000,768.9,773.3,741.75,749.2,194367,0
+NBR.US,D,20100630,000000,751.6,762.6,731.2,735,189479,0
+NBR.US,D,20100701,000000,731.2,748.8,708.4,735,190386,0
+NBR.US,D,20100702,000000,739.65,747.55,715.75,722.45,163459,0
+NBR.US,D,20100706,000000,744.95,753.8,720.35,731.2,120990,0
+NBR.US,D,20100707,000000,738.75,778.8,738.75,778.05,163906,0
+NBR.US,D,20100708,000000,783.05,785.5,727.05,750.35,296666,0
+NBR.US,D,20100709,000000,749.5,767.55,744.65,765.45,124187,0
+NBR.US,D,20100712,000000,764.3,769.6,744.25,755.55,97737,0
+NBR.US,D,20100713,000000,768,775.5,744.25,745.4,172085,0
+NBR.US,D,20100714,000000,744.95,752.05,733.7,745.4,88454,0
+NBR.US,D,20100715,000000,744.25,746.35,721.6,742.9,106395,0
+NBR.US,D,20100716,000000,733.7,733.7,705,707.05,154414,0
+NBR.US,D,20100719,000000,712.5,727.05,703.75,724.2,106425,0
+NBR.US,D,20100720,000000,712.5,749.5,705.75,746.35,110872,0
+NBR.US,D,20100721,000000,751.25,756.3,732.05,737.6,165752,0
+NBR.US,D,20100722,000000,746.8,772.45,746.8,755.05,226794,0
+NBR.US,D,20100723,000000,756.75,786.45,740.1,779.25,215614,0
+NBR.US,D,20100726,000000,785.5,788.1,774.65,784.2,140727,0
+NBR.US,D,20100727,000000,787.8,794.35,757.9,766.7,168057,0
+NBR.US,D,20100728,000000,763.45,782.05,746.8,749.95,196391,0
+NBR.US,D,20100729,000000,759.3,783.8,755.55,775.95,164537,0
+NBR.US,D,20100730,000000,765.05,778.45,762.15,768,126425,0
+NBR.US,D,20100802,000000,775.5,788.1,775.5,782.55,128564,0
+NBR.US,D,20100803,000000,778.8,785.95,756.75,759.6,157162,0
+NBR.US,D,20100804,000000,760.4,775.95,752.95,774.2,98635,0
+NBR.US,D,20100805,000000,762.15,770.8,745.4,759.3,119697,0
+NBR.US,D,20100806,000000,744.95,761.25,735.4,749.95,124764,0
+NBR.US,D,20100809,000000,755.95,770.8,749.95,764.3,176644,0
+NBR.US,D,20100810,000000,751.25,751.25,716.55,723.4,264287,0
+NBR.US,D,20100811,000000,709.2,710.8,674.5,683.75,250048,0
+NBR.US,D,20100812,000000,668.7,694.9,655.75,681.6,165579,0
+NBR.US,D,20100813,000000,677.8,689.05,672.8,686.55,125289,0
+NBR.US,D,20100816,000000,682.85,707.05,677.8,705,135778,0
+NBR.US,D,20100817,000000,712.05,731.2,710.15,725.85,189524,0
+NBR.US,D,20100818,000000,723.85,733.3,708.4,729.2,148463,0
+NBR.US,D,20100819,000000,721.15,731.2,710.15,716.55,123637,0
+NBR.US,D,20100820,000000,696.65,705,682.55,688.65,161204,0
+NBR.US,D,20100823,000000,689.45,699.2,683.75,685.3,100814,0
+NBR.US,D,20100824,000000,676.7,691.25,670.35,675.85,123196,0
+NBR.US,D,20100825,000000,670.35,674.05,655.75,665.4,110559,0
+NBR.US,D,20100826,000000,669.5,674.5,648.7,652.45,131154,0
+NBR.US,D,20100827,000000,660.85,679.1,649.95,677.8,112922,0
+NBR.US,D,20100830,000000,673.65,678.25,664.5,664.5,60682,0
+NBR.US,D,20100831,000000,653.6,672,648.3,654.05,110391,0
+NBR.US,D,20100901,000000,668.25,703.75,665.4,699.2,145834,0
+NBR.US,D,20100902,000000,698.35,704.55,681.2,703.35,91228,0
+NBR.US,D,20100903,000000,712.05,727.05,711.6,725.85,107096,0
+NBR.US,D,20100907,000000,719.15,719.15,700.45,706.55,85814,0
+NBR.US,D,20100908,000000,709.7,736.3,706.55,727.9,119463,0
+NBR.US,D,20100909,000000,737.6,741.3,721.15,726.6,77003,0
+NBR.US,D,20100910,000000,729.2,741.75,724.2,729.7,103775,0
+NBR.US,D,20100913,000000,737.6,746.8,727.05,735,83827,0
+NBR.US,D,20100914,000000,734.2,738.75,723.4,727.5,74441,0
+NBR.US,D,20100915,000000,719.9,726.6,706.55,725.85,86114,0
+NBR.US,D,20100916,000000,720.35,726.6,701.15,706.2,87475,0
+NBR.US,D,20100917,000000,711.6,715.45,700,711.2,75715,0
+NBR.US,D,20100920,000000,715.75,740.1,710.15,738.4,73908,0
+NBR.US,D,20100921,000000,762.15,776.8,757.2,757.2,219496,0
+NBR.US,D,20100922,000000,762.15,780.35,761.7,765.9,111225,0
+NBR.US,D,20100923,000000,755.55,773.8,742.9,760,60718,0
+NBR.US,D,20100924,000000,774.65,797.95,771.25,792.2,136710,0
+NBR.US,D,20100927,000000,795.1,795.1,760.4,766.3,115296,0
+NBR.US,D,20100928,000000,766.3,768.9,746.8,760.4,100231,0
+NBR.US,D,20100929,000000,759.3,780.35,758.3,773.8,74456,0
+NBR.US,D,20100930,000000,781.2,782.55,742.1,753.45,173714,0
+NBR.US,D,20101001,000000,764.7,769.3,738.4,743.75,153703,0
+NBR.US,D,20101004,000000,737.15,747.55,724.2,733.7,126625,0
+NBR.US,D,20101005,000000,746.8,763.45,741.3,759.6,103127,0
+NBR.US,D,20101006,000000,759.6,765.05,752.05,759.6,87389,0
+NBR.US,D,20101007,000000,769.3,769.3,739.65,747.55,85624,0
+NBR.US,D,20101008,000000,749.95,787.8,747.95,775.5,185769,0
+NBR.US,D,20101011,000000,772.05,790.85,772.05,785.5,108439,0
+NBR.US,D,20101012,000000,784.6,794.65,771.7,787.4,104256,0
+NBR.US,D,20101013,000000,795.6,812.55,791.75,809.3,106885,0
+NBR.US,D,20101014,000000,807.1,815.55,792.2,802.65,96452,0
+NBR.US,D,20101015,000000,812.55,821.85,792.2,815.55,176624,0
+NBR.US,D,20101018,000000,816.35,830.5,809.3,810.95,142112,0
+NBR.US,D,20101019,000000,793,800.05,757.45,764.7,246250,0
+NBR.US,D,20101020,000000,769.6,795.95,765.45,789.1,112846,0
+NBR.US,D,20101021,000000,795.95,804.7,775.05,788.75,92332,0
+NBR.US,D,20101022,000000,791.75,809.3,788.1,807.1,118026,0
+NBR.US,D,20101025,000000,818.05,830.5,805.15,806.3,127201,0
+NBR.US,D,20101026,000000,806.3,821.85,798.8,810.95,131352,0
+NBR.US,D,20101027,000000,839.7,875.7,834.25,855.95,342106,0
+NBR.US,D,20101028,000000,862.6,867.5,841.9,846.85,148641,0
+NBR.US,D,20101029,000000,841,872.65,839.7,871.8,145145,0
+NBR.US,D,20101101,000000,876.05,885.1,862.25,867.1,118794,0
+NBR.US,D,20101102,000000,876.45,881,859.25,867.1,82090,0
+NBR.US,D,20101103,000000,871.05,876.45,858.4,876.05,116226,0
+NBR.US,D,20101104,000000,892.25,908.2,890.1,904.3,84740,0
+NBR.US,D,20101105,000000,903,908.2,886.85,905.25,94587,0
+NBR.US,D,20101108,000000,899,920.65,897.7,916.45,84469,0
+NBR.US,D,20101109,000000,924.85,938.15,892.7,899.4,116193,0
+NBR.US,D,20101110,000000,899,922.8,886.85,918.9,159911,0
+NBR.US,D,20101111,000000,907.35,936,906.45,933.3,160413,0
+NBR.US,D,20101112,000000,920.65,923.65,890.1,907.75,94073,0
+NBR.US,D,20101115,000000,916.9,921.05,890.55,902.6,74822,0
+NBR.US,D,20101116,000000,891.8,904.8,871.8,887.75,86228,0
+NBR.US,D,20101117,000000,886,906.85,880.25,897.3,89991,0
+NBR.US,D,20101118,000000,912.7,932.8,904.8,928.95,102522,0
+NBR.US,D,20101119,000000,928.05,934.85,917.25,934.85,67575,0
+NBR.US,D,20101122,000000,925.35,935.55,908.2,935.55,73439,0
+NBR.US,D,20101123,000000,917.25,917.65,881.85,889.7,186201,0
+NBR.US,D,20101124,000000,898.15,924.4,893.95,921.4,91797,0
+NBR.US,D,20101126,000000,905.75,921.05,899.85,907.35,24187,0
+NBR.US,D,20101129,000000,900.3,928.95,889.3,925.65,81315,0
+NBR.US,D,20101130,000000,912.4,934.85,902.6,921.4,85989,0
+NBR.US,D,20101201,000000,942.75,956.95,931.5,952.7,95250,0
+NBR.US,D,20101202,000000,954.45,984.4,952.7,964.8,133114,0
+NBR.US,D,20101203,000000,965.65,988.15,959.5,984.1,90359,0
+NBR.US,D,20101206,000000,979,998.2,976.1,994.15,79424,0
+NBR.US,D,20101207,000000,989.5,1004.15,961.65,967,163613,0
+NBR.US,D,20101208,000000,965.65,974.4,943.65,948.6,108588,0
+NBR.US,D,20101209,000000,957.75,962.35,939,944.55,83986,0
+NBR.US,D,20101210,000000,949.1,959.05,936.8,954.45,83752,0
+NBR.US,D,20101213,000000,967.4,982.4,954.05,955.65,109087,0
+NBR.US,D,20101214,000000,955.25,961.2,938.15,943.2,76994,0
+NBR.US,D,20101215,000000,937.3,953.6,927.3,930.65,83441,0
+NBR.US,D,20101216,000000,933.7,935.2,906.85,916.45,160576,0
+NBR.US,D,20101217,000000,914.8,918.1,906.2,911.1,97077,0
+NBR.US,D,20101220,000000,912.7,932.35,898.6,926.85,74811,0
+NBR.US,D,20101221,000000,929.85,935.2,921.05,933.3,41142,0
+NBR.US,D,20101222,000000,931.95,939.85,921.9,932.35,51508,0
+NBR.US,D,20101223,000000,928.5,954.9,927.3,951.05,57813,0
+NBR.US,D,20101227,000000,947.25,954.9,942.75,952.3,38700,0
+NBR.US,D,20101228,000000,959.05,971.05,952.7,960.75,61991,0
+NBR.US,D,20101229,000000,962.35,990.75,961.2,974.8,70147,0
+NBR.US,D,20101230,000000,972,981.2,962.35,971.05,30596,0
+NBR.US,D,20101231,000000,969.85,982.9,962.35,978.6,35842,0
+NBR.US,D,20110103,000000,988.6,990.25,969.05,974,63057,0
+NBR.US,D,20110104,000000,976.55,978.2,935.55,947.7,114830,0
+NBR.US,D,20110105,000000,941.4,974.4,938.5,967,112429,0
+NBR.US,D,20110106,000000,965.2,969.85,941.85,951.05,78399,0
+NBR.US,D,20110107,000000,953.15,962,924,949.45,127761,0
+NBR.US,D,20110110,000000,943.65,943.65,915.55,928.95,143287,0
+NBR.US,D,20110111,000000,936.35,949.45,931.05,937.3,86997,0
+NBR.US,D,20110112,000000,947.7,951.85,926.85,933.3,88504,0
+NBR.US,D,20110113,000000,937.8,941,915.95,921.05,97264,0
+NBR.US,D,20110114,000000,918.1,942.3,907.35,939.45,111605,0
+NBR.US,D,20110118,000000,936.35,948.1,931.05,946.05,85846,0
+NBR.US,D,20110119,000000,946.85,949.1,929.85,936,86551,0
+NBR.US,D,20110120,000000,929.45,934.5,896.8,931.5,116212,0
+NBR.US,D,20110121,000000,943.65,954.9,923.25,936,133621,0
+NBR.US,D,20110124,000000,933.3,941,917.25,936.8,79010,0
+NBR.US,D,20110125,000000,931.05,934.5,915.55,928.05,86606,0
+NBR.US,D,20110126,000000,931.5,980.3,928.5,975.6,127685,0
+NBR.US,D,20110127,000000,980.3,1019.95,975.2,1012.9,196960,0
+NBR.US,D,20110128,000000,1009.85,1019.05,994.15,994.5,145802,0
+NBR.US,D,20110131,000000,1001.95,1026.6,993.3,1017.95,97585,0
+NBR.US,D,20110201,000000,1029,1042.85,1021.2,1035.85,104705,0
+NBR.US,D,20110202,000000,1030.35,1068.35,1026.2,1057.8,137046,0
+NBR.US,D,20110203,000000,1054.1,1084.15,1044.6,1080.05,134842,0
+NBR.US,D,20110204,000000,1080.45,1090.5,1054.55,1072.15,130657,0
+NBR.US,D,20110207,000000,1079.6,1110.9,1075.9,1077.9,83972,0
+NBR.US,D,20110208,000000,1072.85,1075.9,1058.8,1072.45,83997,0
+NBR.US,D,20110209,000000,1065.35,1090.05,1035.35,1046.6,111374,0
+NBR.US,D,20110210,000000,1037.55,1073.3,1035.35,1070.4,101170,0
+NBR.US,D,20110211,000000,1063.75,1081.65,1057,1072.45,76643,0
+NBR.US,D,20110214,000000,1072.45,1109.3,1070,1102.9,123132,0
+NBR.US,D,20110215,000000,1102.4,1103.8,1064.55,1081.65,127771,0
+NBR.US,D,20110216,000000,1089.1,1128.35,1080.85,1115.4,223117,0
+NBR.US,D,20110217,000000,1123.4,1170.1,1113.3,1154.7,273832,0
+NBR.US,D,20110218,000000,1160,1175,1138.7,1174.75,183788,0
+NBR.US,D,20110222,000000,1187.7,1200.45,1150.85,1159.4,221215,0
+NBR.US,D,20110223,000000,1161.8,1185.5,1160,1181.8,182870,0
+NBR.US,D,20110224,000000,1186.8,1193.05,1147.55,1153.4,140387,0
+NBR.US,D,20110225,000000,1163.9,1184.3,1155.6,1182.15,92937,0
+NBR.US,D,20110228,000000,1201.35,1201.35,1164.2,1187.7,106421,0
+NBR.US,D,20110301,000000,1195.55,1198.9,1137.1,1139.2,147592,0
+NBR.US,D,20110302,000000,1136.65,1174.3,1132.5,1167.65,104012,0
+NBR.US,D,20110303,000000,1179.3,1180.95,1158.9,1176.8,82885,0
+NBR.US,D,20110304,000000,1179.3,1187.25,1163.9,1178.85,102209,0
+NBR.US,D,20110307,000000,1182.65,1188.4,1148.05,1150.5,103051,0
+NBR.US,D,20110308,000000,1152.9,1155.6,1130.15,1141.35,77398,0
+NBR.US,D,20110309,000000,1135.85,1153.4,1132.5,1136.65,67758,0
+NBR.US,D,20110310,000000,1116.65,1127.6,1088.35,1089.1,137956,0
+NBR.US,D,20110311,000000,1084.6,1136.65,1069.6,1124.6,84428,0
+NBR.US,D,20110314,000000,1116.65,1132.5,1100.5,1131.05,82479,0
+NBR.US,D,20110315,000000,1085.35,1119.15,1075.4,1105,86038,0
+NBR.US,D,20110316,000000,1102.9,1126.25,1070,1084.15,114346,0
+NBR.US,D,20110317,000000,1107.5,1144.25,1102,1138.7,111609,0
+NBR.US,D,20110318,000000,1158,1158,1111.35,1114.55,132609,0
+NBR.US,D,20110321,000000,1136.65,1153.8,1128.35,1151.95,36470,0
+NBR.US,D,20110322,000000,1152.9,1159.8,1131.75,1134.55,86841,0
+NBR.US,D,20110323,000000,1135,1172.6,1123,1168.45,108970,0
+NBR.US,D,20110324,000000,1175.5,1207.55,1161.8,1204.75,168204,0
+NBR.US,D,20110325,000000,1206.05,1245.2,1197.15,1233.5,199397,0
+NBR.US,D,20110328,000000,1233,1233.9,1206.5,1226.35,158908,0
+NBR.US,D,20110329,000000,1224.3,1250.55,1206.85,1244.7,170015,0
+NBR.US,D,20110330,000000,1252.4,1259.25,1234.8,1254.3,164305,0
+NBR.US,D,20110331,000000,1258.05,1280.55,1254.3,1267.4,176926,0
+NBR.US,D,20110401,000000,1276.45,1291.45,1259.75,1267.4,130822,0
+NBR.US,D,20110404,000000,1273.15,1290.6,1257.25,1259.25,104327,0
+NBR.US,D,20110405,000000,1259.25,1281,1252.4,1274.85,91414,0
+NBR.US,D,20110406,000000,1282.2,1293.2,1237.35,1251,115171,0
+NBR.US,D,20110407,000000,1248.95,1281,1246.4,1272.3,97755,0
+NBR.US,D,20110408,000000,1298.6,1334.85,1298.6,1316.6,161003,0
+NBR.US,D,20110411,000000,1322.8,1326.5,1278.1,1286.55,99740,0
+NBR.US,D,20110412,000000,1268.65,1273.15,1216.05,1227.2,128792,0
+NBR.US,D,20110413,000000,1237.7,1245.95,1206.85,1241.5,157357,0
+NBR.US,D,20110414,000000,1217.8,1282.2,1216.9,1276.9,220628,0
+NBR.US,D,20110415,000000,1284.55,1314.4,1272.3,1307.4,176115,0
+NBR.US,D,20110418,000000,1286.85,1303.05,1261.1,1293.2,147530,0
+NBR.US,D,20110419,000000,1294.45,1313.95,1283.05,1296.1,103489,0
+NBR.US,D,20110420,000000,1315.7,1336.1,1300.25,1334.05,152435,0
+NBR.US,D,20110421,000000,1341.1,1354.55,1320.25,1331.9,101964,0
+NBR.US,D,20110425,000000,1333.65,1337.7,1310.65,1321.45,104149,0
+NBR.US,D,20110426,000000,1326.5,1343.15,1319.75,1337.2,164866,0
+NBR.US,D,20110427,000000,1349.4,1351.95,1253.1,1278.5,233605,0
+NBR.US,D,20110428,000000,1281,1287.65,1251.95,1263.45,112936,0
+NBR.US,D,20110429,000000,1265.6,1286.05,1261.1,1278.1,125320,0
+NBR.US,D,20110502,000000,1284.05,1286.85,1236.95,1245.65,120390,0
+NBR.US,D,20110503,000000,1251,1251.95,1200.45,1207.55,144957,0
+NBR.US,D,20110504,000000,1207.2,1208.9,1168.05,1177.55,134009,0
+NBR.US,D,20110505,000000,1160,1183.15,1137.55,1152.9,110801,0
+NBR.US,D,20110506,000000,1170.1,1198.9,1134.15,1142.95,131081,0
+NBR.US,D,20110509,000000,1158.9,1178.85,1150.1,1173.85,106233,0
+NBR.US,D,20110510,000000,1165.85,1194.3,1153.8,1181.4,125326,0
+NBR.US,D,20110511,000000,1174.75,1174.75,1115.85,1123.4,139334,0
+NBR.US,D,20110512,000000,1117.05,1130.65,1100.05,1115.4,129393,0
+NBR.US,D,20110513,000000,1121.75,1132.15,1102.9,1115.4,109725,0
+NBR.US,D,20110516,000000,1108.35,1126.25,1094.65,1099.65,98447,0
+NBR.US,D,20110517,000000,1095.8,1102,1063.75,1075.4,179779,0
+NBR.US,D,20110518,000000,1084.15,1120,1078.25,1115.4,126079,0
+NBR.US,D,20110519,000000,1116.65,1128.35,1098.85,1119.15,125299,0
+NBR.US,D,20110520,000000,1119.15,1126.65,1097.9,1120,114802,0
+NBR.US,D,20110523,000000,1097.9,1107.95,1082.5,1101.3,92885,0
+NBR.US,D,20110524,000000,1112.9,1141.75,1112.9,1125,107302,0
+NBR.US,D,20110525,000000,1120,1170.55,1120,1156.8,156943,0
+NBR.US,D,20110526,000000,1156.35,1164.65,1130.15,1147.1,159902,0
+NBR.US,D,20110527,000000,1157.6,1166.8,1144.7,1151.95,100962,0
+NBR.US,D,20110531,000000,1174.3,1188.8,1153.8,1163.45,137856,0
+NBR.US,D,20110601,000000,1159.8,1167.65,1114.1,1117.55,130170,0
+NBR.US,D,20110602,000000,1120,1158,1116.25,1147.55,195553,0
+NBR.US,D,20110603,000000,1126.65,1158,1120,1145.05,123609,0
+NBR.US,D,20110606,000000,1140.15,1148.5,1081.25,1082.5,146458,0
+NBR.US,D,20110607,000000,1086.7,1109.75,1079.15,1095.4,133730,0
+NBR.US,D,20110608,000000,1095.4,1107.95,1084.15,1090.9,83575,0
+NBR.US,D,20110609,000000,1099.35,1127.6,1094.15,1122.15,114740,0
+NBR.US,D,20110610,000000,1114.55,1115.4,1087.9,1090.05,97253,0
+NBR.US,D,20110613,000000,1092.05,1092.45,1032.05,1043.25,161109,0
+NBR.US,D,20110614,000000,1057.45,1081.25,1049.95,1072.15,101133,0
+NBR.US,D,20110615,000000,1057.45,1080.45,1038.35,1049.1,104009,0
+NBR.US,D,20110616,000000,1050.3,1059.15,1024.9,1040.75,90406,0
+NBR.US,D,20110617,000000,1052.05,1053.7,996.85,1002.4,206674,0
+NBR.US,D,20110620,000000,971.05,989.05,962.35,984.1,247879,0
+NBR.US,D,20110621,000000,971.05,1002.9,971.05,995.95,174537,0
+NBR.US,D,20110622,000000,992.4,1023.7,991.15,1005.7,109553,0
+NBR.US,D,20110623,000000,979,1000.3,946.85,996.85,126940,0
+NBR.US,D,20110624,000000,998.2,1007.8,956.5,961.2,176123,0
+NBR.US,D,20110627,000000,963.2,966.5,935.55,951.45,209214,0
+NBR.US,D,20110628,000000,961.65,1004.9,961.65,997.35,153460,0
+NBR.US,D,20110629,000000,1003.25,1019.95,985.75,1007.3,128807,0
+NBR.US,D,20110630,000000,1011.6,1041.9,1011.6,1027.85,120280,0
+NBR.US,D,20110701,000000,1022.55,1039.4,1005.7,1037.55,84098,0
+NBR.US,D,20110705,000000,1038.7,1048.35,1019.95,1025.25,106921,0
+NBR.US,D,20110706,000000,1021.7,1038.35,1018.6,1026.6,83221,0
+NBR.US,D,20110707,000000,1042.35,1048.7,1031.6,1039.4,119591,0
+NBR.US,D,20110708,000000,1019.5,1022.55,1006.55,1019.05,104743,0
+NBR.US,D,20110711,000000,998.2,1009.4,988.6,994.95,97155,0
+NBR.US,D,20110712,000000,986.2,1004.15,986.2,986.95,80813,0
+NBR.US,D,20110713,000000,990.25,1039.85,990.25,1013.95,120672,0
+NBR.US,D,20110714,000000,1017.95,1032.5,999.5,1016.65,152669,0
+NBR.US,D,20110715,000000,1040.3,1100.5,1033.65,1097.9,288074,0
+NBR.US,D,20110718,000000,1102,1114.1,1078.25,1086.2,163923,0
+NBR.US,D,20110719,000000,1099.35,1125,1097.05,1121.3,129192,0
+NBR.US,D,20110720,000000,1125.45,1125.45,1107.5,1118.7,78206,0
+NBR.US,D,20110721,000000,1124.6,1138.7,1117.95,1135,121422,0
+NBR.US,D,20110722,000000,1134.15,1152.45,1124.6,1150.1,89141,0
+NBR.US,D,20110725,000000,1133,1144.7,1124.6,1125.85,105217,0
+NBR.US,D,20110726,000000,1135.45,1151.95,1122.15,1131.75,136545,0
+NBR.US,D,20110727,000000,1122.15,1148.5,1097.5,1102.4,167500,0
+NBR.US,D,20110728,000000,1100.95,1144.25,1099.35,1120.45,150492,0
+NBR.US,D,20110729,000000,1104.15,1112.9,1088.7,1101.7,129704,0
+NBR.US,D,20110801,000000,1123.8,1132.15,1081.25,1094.65,157995,0
+NBR.US,D,20110802,000000,1082.15,1101.7,1050.75,1051.6,134077,0
+NBR.US,D,20110803,000000,1052.45,1056.3,1013.7,1038.35,148825,0
+NBR.US,D,20110804,000000,1015.8,1015.8,920.2,922.8,241363,0
+NBR.US,D,20110805,000000,941,945.7,840.65,868.95,345419,0
+NBR.US,D,20110808,000000,824.25,837.35,749.95,753.45,272080,0
+NBR.US,D,20110809,000000,772.9,802.65,745.85,801.3,254404,0
+NBR.US,D,20110810,000000,774.65,797.6,757.45,761.7,327447,0
+NBR.US,D,20110811,000000,770.5,802.3,750.85,786.95,309346,0
+NBR.US,D,20110812,000000,801.3,810.95,783.45,799.15,198065,0
+NBR.US,D,20110815,000000,812.1,836.35,800.9,833.45,214833,0
+NBR.US,D,20110816,000000,812.1,821.85,784.2,791.25,214998,0
+NBR.US,D,20110817,000000,801.3,810.05,786.45,796.8,136007,0
+NBR.US,D,20110818,000000,764.3,764.3,712.9,721.6,194778,0
+NBR.US,D,20110819,000000,707.45,735.85,682.1,685.3,175170,0
+NBR.US,D,20110822,000000,708.4,713.75,677.8,682.55,159225,0
+NBR.US,D,20110823,000000,685.3,718.75,675.85,717.8,135406,0
+NBR.US,D,20110824,000000,714.75,723.4,696.15,722.9,105757,0
+NBR.US,D,20110825,000000,730,738.4,698.75,712.5,147761,0
+NBR.US,D,20110826,000000,704.55,746.35,700,738.4,137223,0
+NBR.US,D,20110829,000000,754.6,772.45,744.95,772.05,82673,0
+NBR.US,D,20110830,000000,769.6,776.4,752.55,769.3,126727,0
+NBR.US,D,20110831,000000,778.8,798.8,764.7,769.3,142451,0
+NBR.US,D,20110901,000000,773.3,786.95,754.6,767.1,176571,0
+NBR.US,D,20110902,000000,748.8,752.05,722.9,733.3,118663,0
+NBR.US,D,20110906,000000,701.15,718.25,694.5,715.75,129001,0
+NBR.US,D,20110907,000000,732.45,761.25,727.5,760.85,110154,0
+NBR.US,D,20110908,000000,752.55,767.1,735,740.45,114787,0
+NBR.US,D,20110909,000000,723.85,730.95,694.5,700.45,159731,0
+NBR.US,D,20110912,000000,689.95,725.5,684.9,724.6,233768,0
+NBR.US,D,20110913,000000,725.05,740.45,709.2,732.95,153220,0
+NBR.US,D,20110914,000000,738.4,765.05,721.6,750.85,158043,0
+NBR.US,D,20110915,000000,762.6,772.9,752.95,771.7,128575,0
+NBR.US,D,20110916,000000,777.2,782.55,752.05,758.3,113963,0
+NBR.US,D,20110919,000000,740.1,740.85,710.15,731.2,141482,0
+NBR.US,D,20110920,000000,736.3,741.3,700.45,700.45,145515,0
+NBR.US,D,20110921,000000,698.75,702.5,650.4,652.05,179043,0
+NBR.US,D,20110922,000000,624,624,579.9,598.7,279902,0
+NBR.US,D,20110923,000000,592.4,605.75,574.25,586.9,247329,0
+NBR.US,D,20110926,000000,590.65,619.9,563.2,618.2,224623,0
+NBR.US,D,20110927,000000,638.4,646.05,584.25,591.55,288227,0
+NBR.US,D,20110928,000000,590.2,593.25,544.5,547.35,252723,0
+NBR.US,D,20110929,000000,566.5,569.95,527.6,546.95,224906,0
+NBR.US,D,20110930,000000,529.4,531.95,511.45,511.45,281781,0
+NBR.US,D,20111003,000000,505.55,515.25,489.25,489.65,210968,0
+NBR.US,D,20111004,000000,464.7,515.25,461.03,514,249705,0
+NBR.US,D,20111005,000000,518.05,560.65,503.5,559.75,318597,0
+NBR.US,D,20111006,000000,560.2,586.9,551.45,586.1,279760,0
+NBR.US,D,20111007,000000,600.25,603.25,544.9,559.75,202516,0
+NBR.US,D,20111010,000000,584.25,637.05,579.05,596.85,310645,0
+NBR.US,D,20111011,000000,586.45,608.05,586.45,596.85,160329,0
+NBR.US,D,20111012,000000,609,631.55,603.25,611.1,210401,0
+NBR.US,D,20111013,000000,604.1,617.05,578.6,615.35,208818,0
+NBR.US,D,20111014,000000,621.55,643.15,609.4,641.25,151853,0
+NBR.US,D,20111017,000000,637.05,638.4,609.8,611.9,149095,0
+NBR.US,D,20111018,000000,609.8,649.95,601.5,644.9,137660,0
+NBR.US,D,20111019,000000,640.35,648.3,611.1,613.85,149696,0
+NBR.US,D,20111020,000000,617.45,637.45,601.5,634.4,147628,0
+NBR.US,D,20111021,000000,646.05,653.6,629.4,634.85,161928,0
+NBR.US,D,20111024,000000,645.65,681.2,641.7,679.1,320231,0
+NBR.US,D,20111025,000000,677.05,679.1,641.7,659.1,245137,0
+NBR.US,D,20111026,000000,684.7,732.95,665.75,723.85,378870,0
+NBR.US,D,20111027,000000,755.95,797.6,750.85,781.2,349666,0
+NBR.US,D,20111028,000000,772.45,797.95,765.05,794.65,171298,0
+NBR.US,D,20111031,000000,772.45,835.95,763.9,764.7,415131,0
+NBR.US,D,20111101,000000,719.6,735.85,697.45,710.45,363564,0
+NBR.US,D,20111102,000000,730.95,751.6,719.9,749.5,207890,0
+NBR.US,D,20111103,000000,760.4,788.75,740.85,785.5,194755,0
+NBR.US,D,20111104,000000,776.4,807.1,770.5,801.3,164444,0
+NBR.US,D,20111107,000000,798.8,839.3,794.35,833.45,226398,0
+NBR.US,D,20111108,000000,841,861.05,832.7,853.05,248575,0
+NBR.US,D,20111109,000000,818.9,829.3,802.3,812.55,275969,0
+NBR.US,D,20111110,000000,828.35,838.5,793.85,818.45,202351,0
+NBR.US,D,20111111,000000,833.45,876.05,831.35,857.95,201449,0
+NBR.US,D,20111114,000000,855.2,859.25,820.15,833.45,160238,0
+NBR.US,D,20111115,000000,828.8,843.4,806.75,831.8,191415,0
+NBR.US,D,20111116,000000,827.3,863.1,816.35,832.7,225486,0
+NBR.US,D,20111117,000000,825.1,832.7,781.2,788.45,223179,0
+NBR.US,D,20111118,000000,798.45,804.7,768,775.5,175478,0
+NBR.US,D,20111121,000000,758.3,761.25,735.85,748.35,157996,0
+NBR.US,D,20111122,000000,745.4,754.15,716.55,727.5,160412,0
+NBR.US,D,20111123,000000,714.75,719.9,676.7,676.7,187661,0
+NBR.US,D,20111125,000000,670.35,689.45,665.75,666.6,77122,0
+NBR.US,D,20111128,000000,700,709.7,681.2,692.55,190381,0
+NBR.US,D,20111129,000000,689.05,705,676.25,694.5,139061,0
+NBR.US,D,20111130,000000,722.9,751.6,722.9,748.35,159348,0
+NBR.US,D,20111201,000000,744.95,760.85,736.3,738.4,122869,0
+NBR.US,D,20111202,000000,757.2,763.05,728.4,730.95,133427,0
+NBR.US,D,20111205,000000,757.2,785.05,751.6,764.3,194582,0
+NBR.US,D,20111206,000000,765.45,793,763.9,779.6,214622,0
+NBR.US,D,20111207,000000,774.65,774.65,748.8,758.3,157871,0
+NBR.US,D,20111208,000000,751.25,760,722.45,725.85,140026,0
+NBR.US,D,20111209,000000,729.2,755.95,720.35,749.95,98531,0
+NBR.US,D,20111212,000000,736.3,736.3,704.55,723.4,133163,0
+NBR.US,D,20111213,000000,730,743.3,707.05,712.9,127202,0
+NBR.US,D,20111214,000000,697.1,705.75,669.05,684.9,208747,0
+NBR.US,D,20111215,000000,700,702.5,680.8,682.85,123741,0
+NBR.US,D,20111216,000000,692.55,707.05,686.55,698.35,133439,0
+NBR.US,D,20111219,000000,709.7,709.7,674.95,677.05,149876,0
+NBR.US,D,20111220,000000,697.1,740.1,691.7,735.4,169165,0
+NBR.US,D,20111221,000000,740.1,745.4,721.15,743.75,122150,0
+NBR.US,D,20111222,000000,747.55,765.05,744.65,761.7,92967,0
+NBR.US,D,20111223,000000,763.9,770.8,754.15,760.85,50879,0
+NBR.US,D,20111227,000000,760.85,765.05,751.25,757.45,62381,0
+NBR.US,D,20111228,000000,757.45,760,726.2,726.2,87140,0
+NBR.US,D,20111229,000000,728.8,737.95,726.6,733.7,83595,0
+NBR.US,D,20111230,000000,732.05,735,722.1,723.4,94171,0
+NBR.US,D,20120103,000000,750.85,798.8,732.95,793.4,205028,0
+NBR.US,D,20120104,000000,787.8,793,770.1,781.6,140327,0
+NBR.US,D,20120105,000000,772.9,786.95,760.85,783.05,106111,0
+NBR.US,D,20120106,000000,785.5,805.15,779.6,788.45,122536,0
+NBR.US,D,20120109,000000,793.85,817.15,792.5,802.3,131309,0
+NBR.US,D,20120110,000000,819.75,831.8,815.9,821.85,117637,0
+NBR.US,D,20120111,000000,822.65,822.65,778.8,781.2,177698,0
+NBR.US,D,20120112,000000,781.6,792.2,752.95,754.15,188781,0
+NBR.US,D,20120113,000000,746.8,748.35,725.05,727.5,134889,0
+NBR.US,D,20120117,000000,742.5,748.35,682.55,694.5,258849,0
+NBR.US,D,20120118,000000,693.7,723.85,688.25,721.15,227194,0
+NBR.US,D,20120119,000000,722.9,725.85,699.6,704.15,157349,0
+NBR.US,D,20120120,000000,706.2,719.9,697.9,709.7,127544,0
+NBR.US,D,20120123,000000,710.8,726.2,701.15,716.55,186757,0
+NBR.US,D,20120124,000000,706.2,725.5,695.3,724.6,165525,0
+NBR.US,D,20120125,000000,719.6,746.8,702,744.25,170677,0
+NBR.US,D,20120126,000000,746.35,760.4,722.9,729.2,338187,0
+NBR.US,D,20120127,000000,728.4,751.25,726.2,747.95,197714,0
+NBR.US,D,20120130,000000,737.6,781.2,730.45,774.2,253672,0
+NBR.US,D,20120131,000000,782.55,792.5,771.25,776.8,217981,0
+NBR.US,D,20120201,000000,784.2,785.95,760.85,780.35,161789,0
+NBR.US,D,20120202,000000,783.05,801.8,780.35,800.5,163951,0
+NBR.US,D,20120203,000000,813.05,815.15,797.6,810.95,166879,0
+NBR.US,D,20120206,000000,820.15,831.8,803.7,821.4,223921,0
+NBR.US,D,20120207,000000,813.35,824.25,802.3,823.05,188708,0
+NBR.US,D,20120208,000000,822.65,827.7,804.7,815.15,182899,0
+NBR.US,D,20120209,000000,821.4,822.25,785.5,814.3,160559,0
+NBR.US,D,20120210,000000,796.8,811.65,785.95,791.75,128061,0
+NBR.US,D,20120213,000000,801.8,810.5,786.95,799.15,128508,0
+NBR.US,D,20120214,000000,793,800.5,776.4,786.95,139307,0
+NBR.US,D,20120215,000000,786.45,818.45,784.6,811.35,205496,0
+NBR.US,D,20120216,000000,813.05,851.05,804.7,844.2,182516,0
+NBR.US,D,20120217,000000,853.4,880.25,853.4,867.5,188718,0
+NBR.US,D,20120221,000000,875.25,886.85,841,849.3,300047,0
+NBR.US,D,20120222,000000,832.7,932.35,832.7,908.55,400925,0
+NBR.US,D,20120223,000000,918.1,925.65,898.15,917.65,218793,0
+NBR.US,D,20120224,000000,944.55,948.1,928.5,930.65,190704,0
+NBR.US,D,20120227,000000,928.05,930.65,902.6,914.8,193264,0
+NBR.US,D,20120228,000000,920.65,928.95,906.2,915.95,170509,0
+NBR.US,D,20120229,000000,921.05,926.85,894.85,908.55,207626,0
+NBR.US,D,20120301,000000,911.55,928.95,905.75,918.1,163170,0
+NBR.US,D,20120302,000000,913.55,917.25,889.3,899,134925,0
+NBR.US,D,20120305,000000,891.8,895.25,850.65,860.1,215359,0
+NBR.US,D,20120306,000000,842.65,844.6,820.95,828.05,171517,0
+NBR.US,D,20120307,000000,837.35,837.65,817.65,824.65,181189,0
+NBR.US,D,20120308,000000,836.35,847.25,828.35,845.45,136497,0
+NBR.US,D,20120309,000000,846.85,857.2,835.1,838.9,106588,0
+NBR.US,D,20120312,000000,834.65,836.85,808.4,813.8,105692,0
+NBR.US,D,20120313,000000,820.5,850.65,812.1,848.1,159101,0
+NBR.US,D,20120314,000000,844.6,851.05,820.95,837.35,162722,0
+NBR.US,D,20120315,000000,838.5,861.05,823.05,853.85,151731,0
+NBR.US,D,20120316,000000,852.4,876.05,852.4,868.5,256942,0
+NBR.US,D,20120319,000000,868.95,878.4,851.95,869.35,100647,0
+NBR.US,D,20120320,000000,855.6,857.55,830.1,836.85,91541,0
+NBR.US,D,20120321,000000,825.1,825.1,795.1,809.65,168505,0
+NBR.US,D,20120322,000000,793,796.8,765.05,772.45,206424,0
+NBR.US,D,20120323,000000,775.95,809.3,772.05,803.7,200803,0
+NBR.US,D,20120326,000000,810.95,818.9,772.9,783.45,297873,0
+NBR.US,D,20120327,000000,780.85,783.05,740.45,742.1,255591,0
+NBR.US,D,20120328,000000,735.85,738.4,705.35,728.4,214504,0
+NBR.US,D,20120329,000000,717.8,728.4,701.15,715.75,197895,0
+NBR.US,D,20120330,000000,722.1,734.2,710.45,729.7,176651,0
+NBR.US,D,20120402,000000,725.85,744.25,719.15,734.2,168314,0
+NBR.US,D,20120403,000000,732.05,732.45,700,717,203188,0
+NBR.US,D,20120404,000000,700.45,713.3,692.05,697.1,136560,0
+NBR.US,D,20120405,000000,693.35,715.45,686.55,690.85,95280,0
+NBR.US,D,20120409,000000,678.25,696.65,672.35,683.75,158234,0
+NBR.US,D,20120410,000000,680,687.4,661.45,666.25,172327,0
+NBR.US,D,20120411,000000,680,688.65,671.7,673.65,127781,0
+NBR.US,D,20120412,000000,674.5,712.9,674.05,708.4,172742,0
+NBR.US,D,20120413,000000,704.55,704.55,672.35,674.05,120751,0
+NBR.US,D,20120416,000000,672.8,683.75,641.7,646.05,182533,0
+NBR.US,D,20120417,000000,656.15,682.55,655.25,664.5,145035,0
+NBR.US,D,20120418,000000,661.1,679.5,650.8,659.1,112117,0
+NBR.US,D,20120419,000000,660.45,674.05,655.75,660.85,116167,0
+NBR.US,D,20120420,000000,665.4,682.1,653.6,655.25,124371,0
+NBR.US,D,20120423,000000,642.3,662.35,633.55,655.75,118432,0
+NBR.US,D,20120424,000000,657.8,672,645.2,665.4,149177,0
+NBR.US,D,20120425,000000,695.75,732.05,691.25,707.45,349721,0
+NBR.US,D,20120426,000000,711.2,711.2,690.45,693.35,151709,0
+NBR.US,D,20120427,000000,694.9,694.9,672,680,123016,0
+NBR.US,D,20120430,000000,679.5,705,674.95,694.5,158564,0
+NBR.US,D,20120501,000000,695.75,730.45,691.7,722.45,171517,0
+NBR.US,D,20120502,000000,713.75,714.75,697.1,700.45,131502,0
+NBR.US,D,20120503,000000,700.8,702,673.25,678.25,151991,0
+NBR.US,D,20120504,000000,670.8,670.8,632.75,646.05,244448,0
+NBR.US,D,20120507,000000,646.05,657.4,630.75,647,142857,0
+NBR.US,D,20120508,000000,638.65,645.2,621.55,643.15,213100,0
+NBR.US,D,20120509,000000,629.4,640.35,623.55,636.2,206092,0
+NBR.US,D,20120510,000000,646.05,654.9,637.05,646.5,152404,0
+NBR.US,D,20120511,000000,639.5,648.7,628.25,629.4,109210,0
+NBR.US,D,20120514,000000,622.4,625.8,609,610.3,128221,0
+NBR.US,D,20120515,000000,611.45,612.8,574.25,577.25,173652,0
+NBR.US,D,20120516,000000,579.5,604.1,568.15,570.75,129022,0
+NBR.US,D,20120517,000000,571.1,579.05,557.35,558.95,157213,0
+NBR.US,D,20120518,000000,560.2,571.6,542.35,544.9,283491,0
+NBR.US,D,20120521,000000,559.75,596.85,553.2,596,208884,0
+NBR.US,D,20120522,000000,597.75,607.7,582.7,588.95,218506,0
+NBR.US,D,20120523,000000,580.35,597.35,569.05,595.55,216591,0
+NBR.US,D,20120524,000000,597.75,602,566.9,577.65,143598,0
+NBR.US,D,20120525,000000,578.15,587.4,569.45,576.45,136154,0
+NBR.US,D,20120529,000000,583.9,598.25,578.6,597.35,167445,0
+NBR.US,D,20120530,000000,584.75,584.75,566.9,573.85,168345,0
+NBR.US,D,20120531,000000,573.5,577.25,547.7,565.15,114663,0
+NBR.US,D,20120601,000000,546.95,556.9,538.55,542.8,204752,0
+NBR.US,D,20120604,000000,541.45,546.45,524.8,537.75,152546,0
+NBR.US,D,20120605,000000,534.4,557.35,534.05,550.1,134294,0
+NBR.US,D,20120606,000000,560.2,577.25,556.9,572.85,130768,0
+NBR.US,D,20120607,000000,582,595.2,563.2,567.7,143524,0
+NBR.US,D,20120608,000000,560.65,563.6,549,557.8,112109,0
+NBR.US,D,20120611,000000,565.65,571.1,534.05,535.1,169368,0
+NBR.US,D,20120612,000000,539.85,547.35,531.95,542.35,132355,0
+NBR.US,D,20120613,000000,535.9,543.15,523.55,527.6,147186,0
+NBR.US,D,20120614,000000,529.9,536.75,521.75,529.9,149389,0
+NBR.US,D,20120615,000000,533.6,545.2,526.1,545.2,124441,0
+NBR.US,D,20120618,000000,562.75,563.6,538.15,540.65,308982,0
+NBR.US,D,20120619,000000,547.7,578.15,547.7,572,270656,0
+NBR.US,D,20120620,000000,573.85,589.9,568.6,579.05,242688,0
+NBR.US,D,20120621,000000,578.6,578.6,538.95,540.2,282443,0
+NBR.US,D,20120622,000000,546,554.4,533.6,550.1,176774,0
+NBR.US,D,20120625,000000,538.15,543.6,527.95,534.4,160996,0
+NBR.US,D,20120626,000000,534.05,536.75,517.2,533.6,174398,0
+NBR.US,D,20120627,000000,538.55,566.9,530.65,563.6,172281,0
+NBR.US,D,20120628,000000,554,578.15,552.7,577.25,176655,0
+NBR.US,D,20120629,000000,594.05,604.6,588.65,600.65,212403,0
+NBR.US,D,20120702,000000,603.25,604.95,583.05,593.6,165966,0
+NBR.US,D,20120703,000000,596.85,617.45,596.85,617.45,87494,0
+NBR.US,D,20120705,000000,609.8,616.2,596.85,607.7,186752,0
+NBR.US,D,20120706,000000,594.05,599.9,582.35,583.55,184690,0
+NBR.US,D,20120709,000000,581.55,587.4,561.1,570.75,269627,0
+NBR.US,D,20120710,000000,575.55,577.25,536.4,542.8,229022,0
+NBR.US,D,20120711,000000,547.7,557.8,539.35,552.25,166486,0
+NBR.US,D,20120712,000000,544,547.35,532.75,542.35,152395,0
+NBR.US,D,20120713,000000,546,555.65,544.5,554,93879,0
+NBR.US,D,20120716,000000,546.95,555.65,540.2,550.5,124978,0
+NBR.US,D,20120717,000000,552.7,588.95,548.6,586.9,343396,0
+NBR.US,D,20120718,000000,582.35,613.15,581.1,602.85,247636,0
+NBR.US,D,20120719,000000,605.3,609.8,596.5,601.5,186767,0
+NBR.US,D,20120720,000000,600.65,602.85,591.95,596,167321,0
+NBR.US,D,20120723,000000,577.25,593.6,573.5,590.2,129360,0
+NBR.US,D,20120724,000000,588.65,592.75,575.15,584.75,184480,0
+NBR.US,D,20120725,000000,584.75,587.4,552.7,558.95,296753,0
+NBR.US,D,20120726,000000,566.1,583.55,561.1,580.75,195181,0
+NBR.US,D,20120727,000000,583.55,604.1,576.05,598.7,184983,0
+NBR.US,D,20120730,000000,598.7,608.05,591.95,608.05,153490,0
+NBR.US,D,20120731,000000,609.8,611.1,576.05,577.25,196483,0
+NBR.US,D,20120801,000000,582.7,590.65,567.7,573.5,213553,0
+NBR.US,D,20120802,000000,565.15,568.15,553.2,558.95,260768,0
+NBR.US,D,20120803,000000,575.15,588.25,572.85,581.55,185045,0
+NBR.US,D,20120806,000000,584.25,606.15,584.25,602.85,193607,0
+NBR.US,D,20120807,000000,605.75,624.5,605.75,614.35,244164,0
+NBR.US,D,20120808,000000,609.4,641.95,609,634.4,272167,0
+NBR.US,D,20120809,000000,632.75,679.1,627.8,652.05,407991,0
+NBR.US,D,20120810,000000,644.9,644.9,617.9,635.3,199230,0
+NBR.US,D,20120813,000000,630.75,654.9,624.9,654.5,243903,0
+NBR.US,D,20120814,000000,657.8,681.6,657.8,668.7,413397,0
+NBR.US,D,20120815,000000,667.4,672.35,659.95,667.85,240707,0
+NBR.US,D,20120816,000000,669.9,679.1,666.25,676.25,167477,0
+NBR.US,D,20120817,000000,676.7,689.95,669.05,674.5,199287,0
+NBR.US,D,20120820,000000,673.65,685.7,663.2,679.5,112264,0
+NBR.US,D,20120821,000000,684.7,690.45,672,675.85,128744,0
+NBR.US,D,20120822,000000,674.5,684.2,659.95,670.35,108460,0
+NBR.US,D,20120823,000000,669.9,676.25,649.95,651.25,115764,0
+NBR.US,D,20120824,000000,650.4,652.45,632.75,646.5,109945,0
+NBR.US,D,20120827,000000,649.65,655.25,629.1,633.55,117463,0
+NBR.US,D,20120828,000000,629.85,639.05,620.7,624,170521,0
+NBR.US,D,20120829,000000,626.65,627.8,609.4,618.6,118407,0
+NBR.US,D,20120830,000000,613.15,616.6,604.6,613.6,92133,0
+NBR.US,D,20120831,000000,618.6,629.85,610.7,616.2,121829,0
+NBR.US,D,20120904,000000,613.85,615.35,594.05,608.05,123879,0
+NBR.US,D,20120905,000000,607.35,618.2,601.05,612.8,93885,0
+NBR.US,D,20120906,000000,619.05,643.15,619.05,631.55,112147,0
+NBR.US,D,20120907,000000,637.9,654.5,636.65,647.85,84212,0
+NBR.US,D,20120910,000000,646.05,655.75,639.05,640.35,88659,0
+NBR.US,D,20120911,000000,642.3,654.9,640.35,652.8,79907,0
+NBR.US,D,20120912,000000,649.65,660.85,643.15,647,110005,0
+NBR.US,D,20120913,000000,648.3,677.35,639.05,672.35,111861,0
+NBR.US,D,20120914,000000,682.1,702,680,696.15,132572,0
+NBR.US,D,20120917,000000,693.35,694.5,675.45,677.8,89803,0
+NBR.US,D,20120918,000000,672.8,673.25,655.75,666.25,183703,0
+NBR.US,D,20120919,000000,664.05,666.25,650.8,652.8,102677,0
+NBR.US,D,20120920,000000,647,649.65,630.3,645.65,167792,0
+NBR.US,D,20120921,000000,657.8,661.95,636.2,638.4,160932,0
+NBR.US,D,20120924,000000,634.85,647.85,627.05,629.1,134219,0
+NBR.US,D,20120925,000000,627.45,627.45,593.25,594.85,195981,0
+NBR.US,D,20120926,000000,591.95,594.85,569.45,582.35,212678,0
+NBR.US,D,20120927,000000,586.1,599.4,583.05,588.95,140040,0
+NBR.US,D,20120928,000000,583.9,593.25,580.35,585.25,116451,0
+NBR.US,D,20121001,000000,590.65,596,583.9,586.1,169852,0
+NBR.US,D,20121002,000000,587.9,591.05,578.15,584.25,147451,0
+NBR.US,D,20121003,000000,582,582,561.9,570.75,165752,0
+NBR.US,D,20121004,000000,573.5,596,567.3,595.2,186630,0
+NBR.US,D,20121005,000000,598.25,600.65,584.25,588.65,111431,0
+NBR.US,D,20121008,000000,583.05,591.55,579.9,585.7,91605,0
+NBR.US,D,20121009,000000,587.4,619.05,586.9,611.9,165125,0
+NBR.US,D,20121010,000000,610.7,616.6,592.4,594.05,128542,0
+NBR.US,D,20121011,000000,602.45,622.4,597.35,611.9,111988,0
+NBR.US,D,20121012,000000,612.8,616.6,595.55,606.15,136057,0
+NBR.US,D,20121015,000000,606.15,606.15,588.65,600.65,125097,0
+NBR.US,D,20121016,000000,606.55,620.25,602.85,618.2,99487,0
+NBR.US,D,20121017,000000,614.85,639.85,608.5,639.05,140731,0
+NBR.US,D,20121018,000000,635.75,646.5,631.9,642.3,111907,0
+NBR.US,D,20121019,000000,639.85,641.95,618.2,621.15,152076,0
+NBR.US,D,20121022,000000,616.2,624.5,599.05,605.75,147050,0
+NBR.US,D,20121023,000000,591.55,599.05,577.65,594.45,154382,0
+NBR.US,D,20121024,000000,606.9,627.05,579.05,583.05,278447,0
+NBR.US,D,20121025,000000,582.35,592.75,572.45,590.2,135782,0
+NBR.US,D,20121026,000000,589.9,594.45,564.75,570.75,151605,0
+NBR.US,D,20121031,000000,575.55,581.55,561.1,562.75,107484,0
+NBR.US,D,20121101,000000,561.5,583.55,560.2,582,103730,0
+NBR.US,D,20121102,000000,585.7,585.7,561.9,565.15,92976,0
+NBR.US,D,20121105,000000,563.95,583.05,561.5,579.05,87412,0
+NBR.US,D,20121106,000000,579.5,588.25,571.6,587.9,95847,0
+NBR.US,D,20121107,000000,576.45,577.65,558.95,561.9,104046,0
+NBR.US,D,20121108,000000,563.6,571.6,548.15,549,118527,0
+NBR.US,D,20121109,000000,547.35,562.3,545.2,547.7,124085,0
+NBR.US,D,20121112,000000,552.7,567.7,549,561.9,68571,0
+NBR.US,D,20121113,000000,555.2,569.05,546.45,559.4,91893,0
+NBR.US,D,20121114,000000,561.9,569.95,552.25,554.4,99277,0
+NBR.US,D,20121115,000000,557.8,565.65,540.65,554,98529,0
+NBR.US,D,20121116,000000,556.9,557.35,531.95,549,127993,0
+NBR.US,D,20121119,000000,554.8,573.85,551.85,571.1,90061,0
+NBR.US,D,20121120,000000,568.6,573.05,560.2,564.75,75963,0
+NBR.US,D,20121121,000000,564.75,572.45,560.2,570.75,43037,0
+NBR.US,D,20121123,000000,575.55,584.75,571.1,584.75,38189,0
+NBR.US,D,20121126,000000,578.6,581.1,567.7,578.15,73624,0
+NBR.US,D,20121127,000000,577.65,583.05,572.85,575.55,90500,0
+NBR.US,D,20121128,000000,588.25,594.05,572.85,592.4,128376,0
+NBR.US,D,20121129,000000,597.75,604.95,591.95,600.65,89902,0
+NBR.US,D,20121130,000000,608.5,619.9,603.6,613.15,144746,0
+NBR.US,D,20121203,000000,616.2,619.5,604.1,606.15,92606,0
+NBR.US,D,20121204,000000,604.1,613.85,600.65,607.35,95599,0
+NBR.US,D,20121205,000000,610.3,619.5,604.1,611.9,101928,0
+NBR.US,D,20121206,000000,609.8,613.15,603.25,610.3,75379,0
+NBR.US,D,20121207,000000,613.15,617.45,606.55,610.7,83766,0
+NBR.US,D,20121210,000000,607.7,613.85,606.15,611.1,47130,0
+NBR.US,D,20121211,000000,614.85,617.9,606.55,609.8,61100,0
+NBR.US,D,20121212,000000,613.6,615.35,603.6,606.15,58994,0
+NBR.US,D,20121213,000000,596.85,598.25,571.6,577.65,175254,0
+NBR.US,D,20121214,000000,572,578.6,569.45,572,130587,0
+NBR.US,D,20121217,000000,572.85,576.45,563.2,572.85,112606,0
+NBR.US,D,20121218,000000,572.45,607.35,567.3,605.3,240955,0
+NBR.US,D,20121219,000000,606.55,618.6,604.1,613.6,111838,0
+NBR.US,D,20121220,000000,613.6,626.25,608.5,625.3,92485,0
+NBR.US,D,20121221,000000,613.85,616.6,605.3,609,143007,0
+NBR.US,D,20121224,000000,606.9,606.9,593.25,596,33548,0
+NBR.US,D,20121226,000000,599.9,609,596.85,597.35,47620,0
+NBR.US,D,20121227,000000,596.85,598.7,579.05,592.4,101434,0
+NBR.US,D,20121228,000000,586.45,592.4,581.1,583.9,61511,0
+NBR.US,D,20121231,000000,581.55,604.1,579.05,602.85,87271,0
+NBR.US,D,20130102,000000,621.15,621.15,598.7,617.45,102744,0
+NBR.US,D,20130103,000000,615.35,639.5,607.7,625.8,131173,0
+NBR.US,D,20130104,000000,628.75,644,626.65,642.7,75231,0
+NBR.US,D,20130107,000000,639.05,648.3,634.4,637.9,84640,0
+NBR.US,D,20130108,000000,636.2,637.9,622.75,626.65,76878,0
+NBR.US,D,20130109,000000,627.05,630.3,616.6,621.15,65913,0
+NBR.US,D,20130110,000000,627.8,629.85,607.7,608.5,115661,0
+NBR.US,D,20130111,000000,610.3,621.55,603.25,611.1,64754,0
+NBR.US,D,20130114,000000,612.35,615.85,599.9,604.95,72542,0
+NBR.US,D,20130115,000000,600.25,619.9,599.9,617.45,99910,0
+NBR.US,D,20130116,000000,615.35,619.5,610.7,612.35,112406,0
+NBR.US,D,20130117,000000,615.85,633.95,613.15,628.75,122060,0
+NBR.US,D,20130118,000000,631.1,658.3,629.1,653.6,179960,0
+NBR.US,D,20130122,000000,651.25,663.6,642.7,660.45,158285,0
+NBR.US,D,20130123,000000,660.45,706.55,650.8,680,401307,0
+NBR.US,D,20130124,000000,680.45,694.1,680,684.7,176393,0
+NBR.US,D,20130125,000000,689.45,697.1,685.3,693.7,106380,0
+NBR.US,D,20130128,000000,698.75,700.45,681.6,689.95,86024,0
+NBR.US,D,20130129,000000,689.95,701.6,686.1,696.65,97393,0
+NBR.US,D,20130130,000000,695.75,701.15,691.25,692.9,99171,0
+NBR.US,D,20130131,000000,689.45,700.45,687,695.3,90469,0
+NBR.US,D,20130201,000000,694.9,706.2,686.55,702.85,81046,0
+NBR.US,D,20130204,000000,692.55,694.1,675.85,677.8,99633,0
+NBR.US,D,20130205,000000,683.75,693.7,679.1,689.95,93255,0
+NBR.US,D,20130206,000000,682.55,692.05,677.35,690.85,65227,0
+NBR.US,D,20130207,000000,694.9,706.55,685.7,688.65,111078,0
+NBR.US,D,20130208,000000,688.25,694.5,682.85,691.25,72015,0
+NBR.US,D,20130211,000000,689.95,690.85,681.2,685.3,67199,0
+NBR.US,D,20130212,000000,687,703.35,681.6,702.85,133078,0
+NBR.US,D,20130213,000000,704.55,721.6,702,715.75,110494,0
+NBR.US,D,20130214,000000,729.7,755.95,722.1,747.55,216475,0
+NBR.US,D,20130215,000000,750.35,750.35,727.5,737.6,124218,0
+NBR.US,D,20130219,000000,746.35,760.85,740.85,750.85,166221,0
+NBR.US,D,20130220,000000,745.85,745.85,690.85,695.3,257710,0
+NBR.US,D,20130221,000000,689.45,693.35,673.25,682.55,147536,0
+NBR.US,D,20130222,000000,687.9,692.9,669.05,681.6,103407,0
+NBR.US,D,20130225,000000,686.1,689.95,649.15,649.65,145614,0
+NBR.US,D,20130226,000000,654.9,665.4,642.7,659.95,170342,0
+NBR.US,D,20130227,000000,662.35,684.2,658.3,680.8,124262,0
+NBR.US,D,20130228,000000,677.05,703.35,673.25,699.2,165221,0
+NBR.US,D,20130301,000000,690.85,698.35,675.85,686.1,133758,0
+NBR.US,D,20130304,000000,684.7,685.7,663.6,672.8,110826,0
+NBR.US,D,20130305,000000,677.35,687,674.05,683.3,68793,0
+NBR.US,D,20130306,000000,688.25,692.55,670.8,678.25,68074,0
+NBR.US,D,20130307,000000,679.5,695.75,676.25,691.25,81838,0
+NBR.US,D,20130308,000000,696.2,697.95,685.75,693.75,61146,0
+NBR.US,D,20130311,000000,690.9,694.5,675.85,692.6,167586,0
+NBR.US,D,20130312,000000,694.95,713.45,692.1,712.15,124009,0
+NBR.US,D,20130313,000000,709.25,712.15,690,692.95,87023,0
+NBR.US,D,20130314,000000,694.95,705.8,692.6,697.5,141014,0
+NBR.US,D,20130315,000000,697.5,722.55,696.65,720.9,162322,0
+NBR.US,D,20130318,000000,707.55,712.15,693.35,695.75,107639,0
+NBR.US,D,20130319,000000,694.95,698.8,658.25,668.25,188808,0
+NBR.US,D,20130320,000000,669.05,670.3,643.95,655.2,203497,0
+NBR.US,D,20130321,000000,651.15,666.55,651.15,652.4,111032,0
+NBR.US,D,20130322,000000,655.2,667.85,639.8,644.3,101150,0
+NBR.US,D,20130325,000000,650.35,666.2,643.95,650.35,100869,0
+NBR.US,D,20130326,000000,653.55,660.85,645.2,659.9,74290,0
+NBR.US,D,20130327,000000,651.15,677.35,646.4,675.45,142348,0
+NBR.US,D,20130328,000000,673.6,683.3,669.9,678.25,91993,0
+NBR.US,D,20130401,000000,677.35,677.35,647.75,653.15,126584,0
+NBR.US,D,20130402,000000,659.9,659.9,643.55,646.9,68812,0
+NBR.US,D,20130403,000000,646.9,649.1,606.45,622.65,191417,0
+NBR.US,D,20130404,000000,620.55,629.35,607.85,622.95,138898,0
+NBR.US,D,20130405,000000,617.35,666.2,608.8,659.9,225472,0
+NBR.US,D,20130408,000000,660.85,673.2,648.2,660.4,86609,0
+NBR.US,D,20130409,000000,661.4,679.5,657.75,677.8,85601,0
+NBR.US,D,20130410,000000,681.65,692.1,678.25,687.9,88471,0
+NBR.US,D,20130411,000000,688.25,706.25,674.05,696.65,114549,0
+NBR.US,D,20130412,000000,689.05,690.9,665.7,672.75,85415,0
+NBR.US,D,20130415,000000,661.4,663.2,629.35,629.7,134159,0
+NBR.US,D,20130416,000000,637.4,643.55,620.15,639.4,156369,0
+NBR.US,D,20130417,000000,630.15,631.05,609.6,612.6,163308,0
+NBR.US,D,20130418,000000,618.4,633,607.55,625.15,99089,0
+NBR.US,D,20130419,000000,631.5,635.65,607.85,620.15,105461,0
+NBR.US,D,20130422,000000,625.65,634.25,614.15,631.5,96402,0
+NBR.US,D,20130423,000000,633.85,639.8,621,638.6,118755,0
+NBR.US,D,20130424,000000,626.9,653.15,615.65,618.85,222899,0
+NBR.US,D,20130425,000000,620.55,627.3,609.6,611.35,111857,0
+NBR.US,D,20130426,000000,610.55,617.8,599.7,606.75,119820,0
+NBR.US,D,20130429,000000,612.2,618.85,606.45,616.05,81439,0
+NBR.US,D,20130430,000000,615.65,621,605.1,618.4,72011,0
+NBR.US,D,20130501,000000,611.7,619.3,600.9,612.2,113863,0
+NBR.US,D,20130502,000000,619.75,626.9,611,621.8,100593,0
+NBR.US,D,20130503,000000,631.85,646,630.6,640.7,77639,0
+NBR.US,D,20130506,000000,643.05,659.9,641.1,657.75,76929,0
+NBR.US,D,20130507,000000,660.85,666.55,649.1,661.9,74659,0
+NBR.US,D,20130508,000000,662.3,671.7,654.8,668.65,98501,0
+NBR.US,D,20130509,000000,666.2,682.1,661.1,678.25,89766,0
+NBR.US,D,20130510,000000,673.6,676.25,665.35,674.05,76028,0
+NBR.US,D,20130513,000000,658.25,666.2,654.8,658.25,90305,0
+NBR.US,D,20130514,000000,657.75,669.05,654.45,666.2,72335,0
+NBR.US,D,20130515,000000,660.85,669.45,654.45,669.45,83953,0
+NBR.US,D,20130516,000000,667.85,687.9,661.1,672.35,90733,0
+NBR.US,D,20130517,000000,686.15,702.55,686.15,697.1,109248,0
+NBR.US,D,20130520,000000,695.75,720.9,694.95,720,117885,0
+NBR.US,D,20130521,000000,720.45,724.7,703.85,714.35,93219,0
+NBR.US,D,20130522,000000,713.85,725.55,697.1,701.15,124448,0
+NBR.US,D,20130523,000000,690,703.85,677.8,700.45,101918,0
+NBR.US,D,20130524,000000,694.95,698.8,686.15,694.95,67598,0
+NBR.US,D,20130528,000000,705.4,715.85,695.75,701.65,70168,0
+NBR.US,D,20130529,000000,694.15,706.25,690,696.65,66950,0
+NBR.US,D,20130530,000000,698.35,699.25,680.8,691.25,76337,0
+NBR.US,D,20130531,000000,683.4,690.6,669.5,669.5,122182,0
+NBR.US,D,20130603,000000,674.95,693.75,660.85,692.95,121743,0
+NBR.US,D,20130604,000000,684.2,693.75,676.7,683.75,117568,0
+NBR.US,D,20130605,000000,683.3,689.5,672.75,680.45,112575,0
+NBR.US,D,20130606,000000,680,689.5,670.25,679.1,74381,0
+NBR.US,D,20130607,000000,681.2,700.5,676.65,699.7,61018,0
+NBR.US,D,20130610,000000,701.7,701.7,687.4,695.4,57582,0
+NBR.US,D,20130611,000000,683.3,694.5,674.95,675.4,65486,0
+NBR.US,D,20130612,000000,684.2,686.15,662.25,663.5,62248,0
+NBR.US,D,20130613,000000,661.85,683.3,660.85,680.8,76504,0
+NBR.US,D,20130614,000000,682.85,683.3,665.65,666.5,70416,0
+NBR.US,D,20130617,000000,672.75,705.45,672.75,694.15,83820,0
+NBR.US,D,20130618,000000,695.4,708.5,694.15,704.25,55836,0
+NBR.US,D,20130619,000000,704.25,708.5,687.05,689.05,94591,0
+NBR.US,D,20130620,000000,678.7,678.7,653.95,656.85,105827,0
+NBR.US,D,20130621,000000,663.95,664.9,648.55,657.3,111444,0
+NBR.US,D,20130624,000000,649.85,654.35,628.45,641.8,137462,0
+NBR.US,D,20130625,000000,650.3,666.85,648.15,663.95,92882,0
+NBR.US,D,20130626,000000,670.75,671.95,651.9,659.85,63423,0
+NBR.US,D,20130627,000000,663.95,664.9,649.5,655.6,74369,0
+NBR.US,D,20130628,000000,654.3,659,642.45,643.35,96652,0
+NBR.US,D,20130701,000000,645.9,664.4,644.65,663.15,106116,0
+NBR.US,D,20130702,000000,660.85,676.65,660.85,669.85,85301,0
+NBR.US,D,20130703,000000,666.5,669.85,651.5,661.35,48850,0
+NBR.US,D,20130705,000000,668.65,680.8,658.15,677.8,58370,0
+NBR.US,D,20130708,000000,681.6,681.6,666.5,673.2,86505,0
+NBR.US,D,20130709,000000,679.5,679.5,669.4,670.75,94219,0
+NBR.US,D,20130710,000000,634.6,649.85,624.2,628.45,318931,0
+NBR.US,D,20130711,000000,634.15,636.4,609.05,612,259303,0
+NBR.US,D,20130712,000000,612,620.85,607.75,620.35,135120,0
+NBR.US,D,20130715,000000,622.85,630.95,618.3,623.7,134678,0
+NBR.US,D,20130716,000000,624.65,629.6,617.6,623.25,101403,0
+NBR.US,D,20130717,000000,625.95,640.1,620.85,638.85,96915,0
+NBR.US,D,20130718,000000,639.65,659.45,639.3,657.65,87384,0
+NBR.US,D,20130719,000000,654.75,660.85,644.65,654.75,60056,0
+NBR.US,D,20130722,000000,653.5,654.75,635.95,639.3,91466,0
+NBR.US,D,20130723,000000,641.45,649.5,637.65,641,82446,0
+NBR.US,D,20130724,000000,642.95,648.15,627.6,632.5,102564,0
+NBR.US,D,20130725,000000,623.7,634.15,620,633.3,136280,0
+NBR.US,D,20130726,000000,630.95,632.9,617.6,625.95,108662,0
+NBR.US,D,20130729,000000,622.85,627.95,612.9,622.85,130641,0
+NBR.US,D,20130730,000000,627.2,637.65,619.2,636.4,127031,0
+NBR.US,D,20130731,000000,639.65,650.3,637.65,645.05,118590,0
+NBR.US,D,20130801,000000,652.7,663.95,650.6,661.85,90881,0
+NBR.US,D,20130802,000000,659.85,661.35,647.3,659.85,60536,0
+NBR.US,D,20130805,000000,657.3,666.15,652.7,660.35,80486,0
+NBR.US,D,20130806,000000,658.15,659.45,640.1,641.8,110349,0
+NBR.US,D,20130807,000000,640.1,649.85,635.5,648.15,94721,0
+NBR.US,D,20130808,000000,651.5,661.35,645.9,656.05,60275,0
+NBR.US,D,20130809,000000,653.5,658.65,644.2,653.1,56967,0
+NBR.US,D,20130812,000000,647.65,656.85,646.8,652.7,83931,0
+NBR.US,D,20130813,000000,654.35,670.25,649.85,664.4,79647,0
+NBR.US,D,20130814,000000,665.35,668.65,656.05,658.15,46650,0
+NBR.US,D,20130815,000000,653.5,662.25,651.05,658.65,66447,0
+NBR.US,D,20130816,000000,657.3,660.85,649.85,655.15,61133,0
+NBR.US,D,20130819,000000,651.9,656.05,648.15,651.05,61860,0
+NBR.US,D,20130820,000000,650.6,666.85,645.9,660.85,60011,0
+NBR.US,D,20130821,000000,657.65,659.05,645.05,645.9,56744,0
+NBR.US,D,20130822,000000,647.65,666.85,646.8,662.7,53477,0
+NBR.US,D,20130823,000000,664.4,671.2,657.3,666.5,61899,0
+NBR.US,D,20130826,000000,667.35,673.2,663.15,663.5,49256,0
+NBR.US,D,20130827,000000,655.15,661.1,644.65,644.65,57886,0
+NBR.US,D,20130828,000000,646.8,664.4,645.05,658.65,50466,0
+NBR.US,D,20130829,000000,657.3,658.15,647.65,649.85,42168,0
+NBR.US,D,20130830,000000,652.25,654.7,645.35,647.2,68224,0
+NBR.US,D,20130903,000000,655.15,659.9,641.45,646.3,66558,0
+NBR.US,D,20130904,000000,645.05,657.3,639.3,655.15,108220,0
+NBR.US,D,20130905,000000,657.7,683.85,657.7,678.3,100594,0
+NBR.US,D,20130906,000000,678.3,682.65,668.25,670.85,64478,0
+NBR.US,D,20130909,000000,672.8,685.4,672.8,684.75,61396,0
+NBR.US,D,20130910,000000,685.4,691.05,678.75,689.65,63616,0
+NBR.US,D,20130911,000000,689.2,689.65,672.4,688.8,89275,0
+NBR.US,D,20130912,000000,689.65,693.5,682.65,686.7,82296,0
+NBR.US,D,20130913,000000,684.75,689.65,677.9,688.05,60656,0
+NBR.US,D,20130916,000000,691.45,693.85,680.9,684.3,77506,0
+NBR.US,D,20130917,000000,683.85,686.25,677.45,679.15,63578,0
+NBR.US,D,20130918,000000,680.45,696.4,674.55,691.45,71495,0
+NBR.US,D,20130919,000000,693.5,698.1,688.4,691.45,61035,0
+NBR.US,D,20130920,000000,693.5,695.95,679.6,687.55,214857,0
+NBR.US,D,20130923,000000,683.4,686.7,677.9,678.75,60501,0
+NBR.US,D,20130924,000000,679.6,692.75,673.65,683.4,87002,0
+NBR.US,D,20130925,000000,685.8,702.75,685.4,687.55,73637,0
+NBR.US,D,20130926,000000,690.15,696.85,684.75,690.6,65278,0
+NBR.US,D,20130927,000000,685.8,692.3,677.9,690.15,71012,0
+NBR.US,D,20130930,000000,682.25,685.05,674.55,676.75,103673,0
+NBR.US,D,20131001,000000,675,695.95,675,693.85,62395,0
+NBR.US,D,20131002,000000,688.4,707.35,682.95,707.35,93166,0
+NBR.US,D,20131003,000000,705.6,722.1,702.3,719.6,145107,0
+NBR.US,D,20131004,000000,720.3,739.3,711.1,733.35,106605,0
+NBR.US,D,20131007,000000,721.15,722.1,712.75,713.2,81962,0
+NBR.US,D,20131008,000000,716.15,725.05,704.8,705.6,96343,0
+NBR.US,D,20131009,000000,706,710.45,692.75,704.8,88228,0
+NBR.US,D,20131010,000000,712.75,721.15,710.05,720.3,62862,0
+NBR.US,D,20131011,000000,715.05,723.35,710.05,718.2,67199,0
+NBR.US,D,20131014,000000,712.75,729.25,709.55,726.6,51829,0
+NBR.US,D,20131015,000000,722.4,724.6,711.5,715.05,102964,0
+NBR.US,D,20131016,000000,721.6,732.5,719.6,731.75,68100,0
+NBR.US,D,20131017,000000,730.05,737.25,725.05,735.1,60764,0
+NBR.US,D,20131018,000000,745.6,753.2,742.6,748.1,77648,0
+NBR.US,D,20131021,000000,741.9,754.8,737.25,739.3,118076,0
+NBR.US,D,20131022,000000,743.9,751.8,740.2,749.35,109708,0
+NBR.US,D,20131023,000000,735.5,737.65,703.55,708.6,162721,0
+NBR.US,D,20131024,000000,707.35,711.95,689.2,701.4,128863,0
+NBR.US,D,20131025,000000,702.75,707.8,699.8,704.35,65764,0
+NBR.US,D,20131028,000000,707.35,720.75,705.15,719.9,91397,0
+NBR.US,D,20131029,000000,718.7,741.9,717.3,741,140763,0
+NBR.US,D,20131030,000000,742.6,759.5,730.95,735.1,168598,0
+NBR.US,D,20131031,000000,736.5,739,720.85,736.5,128078,0
+NBR.US,D,20131101,000000,737.25,747.3,730.05,745.6,142595,0
+NBR.US,D,20131104,000000,748.1,758.15,742.3,754.4,90096,0
+NBR.US,D,20131105,000000,750.6,751.8,740.2,749,103757,0
+NBR.US,D,20131106,000000,753.65,759.85,744.4,753.2,77024,0
+NBR.US,D,20131107,000000,755.7,757.05,723.8,725.05,86541,0
+NBR.US,D,20131108,000000,727.05,754,727.05,753.2,97611,0
+NBR.US,D,20131111,000000,756.1,770.45,750.6,762.4,77109,0
+NBR.US,D,20131112,000000,759.1,759.1,735.1,740.2,79951,0
+NBR.US,D,20131113,000000,733,740.6,723.35,740.2,73279,0
+NBR.US,D,20131114,000000,741,745.6,735.1,742.3,69653,0
+NBR.US,D,20131115,000000,749,754.4,743.05,747.7,53165,0
+NBR.US,D,20131118,000000,749.35,749.75,724.2,725.85,57461,0
+NBR.US,D,20131119,000000,724.2,730.95,718.2,724.6,62683,0
+NBR.US,D,20131120,000000,725.85,731.3,720.3,723.8,42516,0
+NBR.US,D,20131121,000000,728.45,730.95,724.2,728.85,33833,0
+NBR.US,D,20131122,000000,727.95,730.95,718.7,723.35,32570,0
+NBR.US,D,20131125,000000,721.15,722.85,705.6,706.4,44876,0
+NBR.US,D,20131126,000000,707.8,711.95,701.85,709.1,41320,0
+NBR.US,D,20131127,000000,704.05,705.15,694.65,699.8,48975,0
+NBR.US,D,20131129,000000,700.3,706.1,693.1,697.25,31871,0
+NBR.US,D,20131202,000000,699,707.8,687.55,697.65,71180,0
+NBR.US,D,20131203,000000,696,711.6,691.9,707,79118,0
+NBR.US,D,20131204,000000,704.45,710.8,694.25,708.7,95821,0
+NBR.US,D,20131205,000000,709.65,709.65,677.9,679.6,138530,0
+NBR.US,D,20131206,000000,688.1,691.05,658.65,663.55,124379,0
+NBR.US,D,20131209,000000,662.25,672.35,659.45,671.25,82799,0
+NBR.US,D,20131210,000000,672.35,682.65,666.85,666.85,96069,0
+NBR.US,D,20131211,000000,666.5,668.65,649.4,651.05,78724,0
+NBR.US,D,20131212,000000,650.6,662.75,650.2,654.3,92113,0
+NBR.US,D,20131213,000000,655.15,664.45,645.35,662.25,89862,0
+NBR.US,D,20131216,000000,661.85,672,660.85,665.65,96996,0
+NBR.US,D,20131217,000000,665.35,668.65,658.65,664.45,75898,0
+NBR.US,D,20131218,000000,666.15,673.25,659.85,670.8,75200,0
+NBR.US,D,20131219,000000,667.35,681.35,662.75,680.45,87756,0
+NBR.US,D,20131220,000000,683,691.45,680.45,685.05,114582,0
+NBR.US,D,20131223,000000,688.85,694.25,683.9,684.35,56744,0
+NBR.US,D,20131224,000000,683.9,695.1,683,694.25,21788,0
+NBR.US,D,20131226,000000,690.15,693.9,686.75,690.6,36202,0
+NBR.US,D,20131227,000000,693.1,712.9,691.45,709.65,82103,0
+NBR.US,D,20131230,000000,709.15,714.75,707,710.8,78015,0
+NBR.US,D,20131231,000000,710.1,718.35,707,715.8,62839,0
+NBR.US,D,20140102,000000,712.9,721.7,707.9,712.5,107678,0
+NBR.US,D,20140103,000000,711.6,719.2,706.1,708.4,73016,0
+NBR.US,D,20140106,000000,711.2,715.75,703.25,714.25,91642,0
+NBR.US,D,20140107,000000,695.55,707,692.75,701.05,134416,0
+NBR.US,D,20140108,000000,705.25,711.2,700.65,703.25,89155,0
+NBR.US,D,20140109,000000,702.8,705.25,692.3,701.05,104154,0
+NBR.US,D,20140110,000000,701.9,723.95,701.05,719.2,103635,0
+NBR.US,D,20140113,000000,715.75,719.65,695.1,696.45,77204,0
+NBR.US,D,20140114,000000,699.05,710.15,699.05,704.45,99770,0
+NBR.US,D,20140115,000000,704.1,720.85,702.35,718.3,82007,0
+NBR.US,D,20140116,000000,717.85,725.2,710.45,724.35,64933,0
+NBR.US,D,20140117,000000,725.9,733.45,718.3,728.1,99571,0
+NBR.US,D,20140121,000000,735.25,745.3,726.35,732.7,71403,0
+NBR.US,D,20140122,000000,736.1,739,724.7,733.95,48048,0
+NBR.US,D,20140123,000000,729.4,735.25,722.1,734.8,101456,0
+NBR.US,D,20140124,000000,731.1,731.4,708.7,717.85,93632,0
+NBR.US,D,20140127,000000,720.4,722.55,699.5,717.4,75765,0
+NBR.US,D,20140128,000000,716.55,725.2,713.75,721.7,60792,0
+NBR.US,D,20140129,000000,712.05,727.7,702.8,715.75,113882,0
+NBR.US,D,20140130,000000,723,727.2,713.3,722.1,129138,0
+NBR.US,D,20140131,000000,712.85,729.4,708.65,719.7,73879,0
+NBR.US,D,20140203,000000,720.85,723.45,696.9,699.05,77991,0
+NBR.US,D,20140204,000000,701.05,711.2,696.9,709.65,70322,0
+NBR.US,D,20140205,000000,707,710.45,696.45,699.05,63999,0
+NBR.US,D,20140206,000000,700.3,739.45,699.05,736.95,175068,0
+NBR.US,D,20140207,000000,741.95,745.8,722.1,732.7,169059,0
+NBR.US,D,20140210,000000,734.35,747.85,725.2,739.9,113844,0
+NBR.US,D,20140211,000000,742.45,776.15,739.9,771,114833,0
+NBR.US,D,20140212,000000,773.5,773.5,755.55,757.5,97199,0
+NBR.US,D,20140213,000000,750.3,772.6,744.9,764.35,96553,0
+NBR.US,D,20140214,000000,770.2,773.5,757.5,762.15,97999,0
+NBR.US,D,20140218,000000,766.75,788.7,760.5,786.3,177787,0
+NBR.US,D,20140219,000000,810.2,896.25,805.25,891.1,409231,0
+NBR.US,D,20140220,000000,909.65,959.45,907.15,925.4,432036,0
+NBR.US,D,20140221,000000,927.35,933.4,911.4,926.9,161089,0
+NBR.US,D,20140224,000000,932,967.45,931.6,934.55,187262,0
+NBR.US,D,20140225,000000,934.55,956.4,919.7,954.85,161749,0
+NBR.US,D,20140226,000000,955.6,962.7,933.4,940.45,148305,0
+NBR.US,D,20140227,000000,940.8,949.7,925.4,949.35,89610,0
+NBR.US,D,20140228,000000,951.35,976.7,940.45,969.9,129615,0
+NBR.US,D,20140303,000000,962.35,985.95,953.05,964.45,115504,0
+NBR.US,D,20140304,000000,971.15,983.4,966.1,977.15,100909,0
+NBR.US,D,20140305,000000,974.55,980,959.85,967,76523,0
+NBR.US,D,20140306,000000,970.7,977.45,959.85,974.55,60340,0
+NBR.US,D,20140307,000000,975.25,978.75,955.15,974.55,75529,0
+NBR.US,D,20140310,000000,975.25,978.4,950.15,958.95,88055,0
+NBR.US,D,20140311,000000,963.6,973.7,939.1,944.75,113153,0
+NBR.US,D,20140312,000000,937.9,947.95,923.55,941.55,96085,0
+NBR.US,D,20140313,000000,945.15,948.35,914.6,920.55,137215,0
+NBR.US,D,20140314,000000,918.4,931.05,915.4,928.5,82193,0
+NBR.US,D,20140317,000000,939.6,956,939.6,952.15,103669,0
+NBR.US,D,20140318,000000,967.85,979.2,956,977.9,96123,0
+NBR.US,D,20140319,000000,980.45,1000.8,975.75,991.95,116515,0
+NBR.US,D,20140320,000000,987.95,1005.75,983.9,992.35,98515,0
+NBR.US,D,20140321,000000,1002.4,1014.15,992.35,994.85,195941,0
+NBR.US,D,20140324,000000,987.65,1021.9,986.85,1014.55,167717,0
+NBR.US,D,20140325,000000,1018.5,1053.95,1013.05,1049.3,190796,0
+NBR.US,D,20140326,000000,1055.25,1057.65,1012.6,1014.15,182595,0
+NBR.US,D,20140327,000000,1017.3,1041.65,1011.35,1031.1,141265,0
+NBR.US,D,20140328,000000,1035.85,1054.75,1028.2,1045.95,128186,0
+NBR.US,D,20140331,000000,1049.3,1052.6,1033.6,1040.35,87395,0
+NBR.US,D,20140401,000000,1043.35,1045.55,1028.55,1040.8,88623,0
+NBR.US,D,20140402,000000,1038.35,1045.15,1024.75,1037.9,82695,0
+NBR.US,D,20140403,000000,1044.7,1048.1,1018.85,1020.15,107603,0
+NBR.US,D,20140404,000000,1031.55,1032,1004.6,1013.45,110822,0
+NBR.US,D,20140407,000000,1013.05,1020.15,990.6,995.5,115922,0
+NBR.US,D,20140408,000000,1003.3,1013.75,994.85,1006.6,127323,0
+NBR.US,D,20140409,000000,1021.5,1027.7,999.05,1025.15,121303,0
+NBR.US,D,20140410,000000,1023.5,1030.65,995.5,996.8,111557,0
+NBR.US,D,20140411,000000,989.35,1006.6,986,993.25,92210,0
+NBR.US,D,20140414,000000,1000.8,1015,996.4,1010.45,80104,0
+NBR.US,D,20140415,000000,1007.85,1021.9,987.2,1009.15,117382,0
+NBR.US,D,20140416,000000,1017.3,1027.7,1006.95,1018.5,113910,0
+NBR.US,D,20140417,000000,1023.85,1052.6,1013.75,1047.25,135185,0
+NBR.US,D,20140421,000000,1041.65,1054.75,1035.35,1045.15,150176,0
+NBR.US,D,20140422,000000,1045.15,1074.95,1033.6,1064.85,264501,0
+NBR.US,D,20140423,000000,1062.75,1105,1060.15,1063.6,165669,0
+NBR.US,D,20140424,000000,1072.85,1079.7,1042.95,1044.2,146310,0
+NBR.US,D,20140425,000000,1042,1067,1036.75,1043.8,117516,0
+NBR.US,D,20140428,000000,1045.55,1059.35,1032.9,1040.35,78680,0
+NBR.US,D,20140429,000000,1050.1,1072.45,1045.95,1048.1,115638,0
+NBR.US,D,20140430,000000,1044.2,1079.2,1039.9,1077.25,122904,0
+NBR.US,D,20140501,000000,1087.25,1087.65,1052.2,1059,110618,0
+NBR.US,D,20140502,000000,1059,1097.35,1053.5,1091.5,120792,0
+NBR.US,D,20140505,000000,1069.6,1087.25,1064.05,1080.55,90180,0
+NBR.US,D,20140506,000000,1080.15,1089.3,1076.8,1081.8,45625,0
+NBR.US,D,20140507,000000,1067,1113.7,1067,1113.7,97978,0
+NBR.US,D,20140508,000000,1111.8,1114.65,1073.6,1079.2,95627,0
+NBR.US,D,20140509,000000,1078.35,1079.7,1058.6,1062.75,66031,0
+NBR.US,D,20140512,000000,1072.15,1089.3,1066.1,1087.65,77707,0
+NBR.US,D,20140513,000000,1079.2,1190.25,1069.15,1087.25,147207,0
+NBR.US,D,20140514,000000,1084.7,1105.35,1083.8,1094.9,91992,0
+NBR.US,D,20140515,000000,1090.25,1092.75,1037.9,1047.25,148410,0
+NBR.US,D,20140516,000000,1043.8,1057.25,1032,1054.3,78792,0
+NBR.US,D,20140519,000000,1054.75,1072.15,1050.9,1063.6,57706,0
+NBR.US,D,20140520,000000,1061.45,1061.45,1045.55,1054.3,70700,0
+NBR.US,D,20140521,000000,1060.15,1071.25,1056.85,1069.15,88509,0
+NBR.US,D,20140522,000000,1088.9,1110.5,1085.95,1097.35,142079,0
+NBR.US,D,20140523,000000,1097.75,1107.5,1084.7,1100.4,95114,0
+NBR.US,D,20140527,000000,1100.4,1105.35,1082.2,1096.9,98125,0
+NBR.US,D,20140528,000000,1096.9,1108.8,1085.5,1102.3,81183,0
+NBR.US,D,20140529,000000,1105,1111.8,1087.25,1104.55,90157,0
+NBR.US,D,20140530,000000,1100.4,1114.2,1090.25,1107.05,90148,0
+NBR.US,D,20140602,000000,1111.8,1121.9,1101.9,1104.1,84954,0
+NBR.US,D,20140603,000000,1102.3,1123.6,1096.55,1118.05,100914,0
+NBR.US,D,20140604,000000,1118.5,1127.35,1103.75,1121.9,59231,0
+NBR.US,D,20140605,000000,1124.4,1133.3,1112.95,1130.95,57704,0
+NBR.US,D,20140606,000000,1130.95,1153.1,1130.95,1141.35,59540,0
+NBR.US,D,20140609,000000,1140.95,1147.15,1135.8,1146.4,85578,0
+NBR.US,D,20140610,000000,1143.45,1147.15,1139.2,1143.45,50728,0
+NBR.US,D,20140611,000000,1135.8,1142.2,1126.45,1139.2,57734,0
+NBR.US,D,20140612,000000,1146.8,1170.05,1137.9,1139.65,110813,0
+NBR.US,D,20140613,000000,1158.25,1162.8,1137.5,1162.4,78208,0
+NBR.US,D,20140616,000000,1156.1,1158.25,1139.2,1147.65,95741,0
+NBR.US,D,20140617,000000,1144.3,1159.6,1137.05,1150.95,65698,0
+NBR.US,D,20140618,000000,1154,1158.25,1143.45,1157.4,72316,0
+NBR.US,D,20140619,000000,1164.15,1180.2,1151.3,1177.15,69595,0
+NBR.US,D,20140620,000000,1181.05,1210.1,1179.75,1203.9,126163,0
+NBR.US,D,20140623,000000,1208.45,1208.95,1181.85,1183.6,78568,0
+NBR.US,D,20140624,000000,1179.75,1183.6,1132.4,1132.85,125956,0
+NBR.US,D,20140625,000000,1126.9,1154.9,1112.55,1154,93488,0
+NBR.US,D,20140626,000000,1257.5,1263.8,1212.3,1225.8,287191,0
+NBR.US,D,20140627,000000,1225.8,1228.5,1209.3,1222.05,95911,0
+NBR.US,D,20140630,000000,1222.05,1242.7,1217.05,1241.55,98715,0
+NBR.US,D,20140701,000000,1266.5,1271.5,1253.3,1262.3,140305,0
+NBR.US,D,20140702,000000,1258.75,1273.2,1255.4,1268.95,82627,0
+NBR.US,D,20140703,000000,1275.75,1278.25,1260.05,1269.7,34881,0
+NBR.US,D,20140707,000000,1262,1263.05,1232.55,1236.5,72398,0
+NBR.US,D,20140708,000000,1229.35,1243.9,1226.2,1232.1,81284,0
+NBR.US,D,20140709,000000,1238.55,1243.2,1228.5,1236.95,63904,0
+NBR.US,D,20140710,000000,1219.05,1232.1,1209.75,1225.35,49256,0
+NBR.US,D,20140711,000000,1222.45,1225.35,1207.2,1217.5,81239,0
+NBR.US,D,20140714,000000,1225.8,1233.45,1220.7,1222.05,76763,0
+NBR.US,D,20140715,000000,1217.95,1223.75,1192.9,1202.25,75958,0
+NBR.US,D,20140716,000000,1213.15,1229.35,1207.6,1228.85,108828,0
+NBR.US,D,20140717,000000,1230.55,1234.35,1207.95,1217.05,92053,0
+NBR.US,D,20140718,000000,1222.05,1222.05,1206.05,1210.1,73286,0
+NBR.US,D,20140721,000000,1226.2,1226.65,1200.85,1212.3,107367,0
+NBR.US,D,20140722,000000,1223.75,1236.1,1218.4,1224.1,84158,0
+NBR.US,D,20140723,000000,1222.05,1246.5,1197.9,1239,106912,0
+NBR.US,D,20140724,000000,1248.7,1266.9,1221.15,1227.55,114875,0
+NBR.US,D,20140725,000000,1228.5,1247.45,1217.95,1247,64814,0
+NBR.US,D,20140728,000000,1244.8,1251.25,1224.1,1231.25,39109,0
+NBR.US,D,20140729,000000,1231.25,1242.3,1227.15,1232.1,55651,0
+NBR.US,D,20140730,000000,1239,1244.8,1211,1212.75,58676,0
+NBR.US,D,20140731,000000,1208.95,1210.1,1147.65,1148.15,134278,0
+NBR.US,D,20140801,000000,1155.75,1155.75,1075.35,1133.3,150470,0
+NBR.US,D,20140804,000000,1137.05,1162,1123.2,1157.4,84783,0
+NBR.US,D,20140805,000000,1145.9,1157.4,1112.55,1126.9,134480,0
+NBR.US,D,20140806,000000,1124.8,1164.55,1118.5,1131.65,87074,0
+NBR.US,D,20140807,000000,1139.2,1144.3,1108.35,1115.05,87193,0
+NBR.US,D,20140808,000000,1116.35,1141.35,1109.75,1137.9,54601,0
+NBR.US,D,20140811,000000,1141.35,1152.6,1132.05,1135.35,58643,0
+NBR.US,D,20140812,000000,1133.3,1144.3,1121.9,1125.65,58844,0
+NBR.US,D,20140813,000000,1134.85,1142.6,1130.95,1134.45,39795,0
+NBR.US,D,20140814,000000,1134.85,1141.35,1086.8,1088.05,107423,0
+NBR.US,D,20140815,000000,1096.5,1107.95,1089.75,1103.7,97392,0
+NBR.US,D,20140818,000000,1108.8,1112.25,1089.75,1096.5,56736,0
+NBR.US,D,20140819,000000,1101.6,1112.55,1095.6,1103.2,61952,0
+NBR.US,D,20140820,000000,1096.05,1099.15,1084.65,1091.5,91698,0
+NBR.US,D,20140821,000000,1097.3,1097.3,1072.75,1087.2,72810,0
+NBR.US,D,20140822,000000,1085.5,1086.35,1067.4,1069.05,78685,0
+NBR.US,D,20140825,000000,1076.7,1092.25,1069.05,1087.2,53053,0
+NBR.US,D,20140826,000000,1090.2,1128.65,1087.2,1121.45,76181,0
+NBR.US,D,20140827,000000,1115.05,1126.05,1107.45,1116.75,62651,0
+NBR.US,D,20140828,000000,1115.5,1115.5,1100.8,1110.15,48060,0
+NBR.US,D,20140829,000000,1118.05,1151.7,1107.95,1150.25,78745,0
+NBR.US,D,20140902,000000,1145.55,1152.1,1122.3,1133.7,76157,0
+NBR.US,D,20140903,000000,1145.55,1155.75,1113.7,1117.65,91279,0
+NBR.US,D,20140904,000000,1119.75,1124,1079.15,1086.35,76389,0
+NBR.US,D,20140905,000000,1086.8,1096.9,1059.25,1072.35,147127,0
+NBR.US,D,20140908,000000,1070.65,1076.65,1025.3,1036.45,110503,0
+NBR.US,D,20140909,000000,1039.2,1059.25,1023.65,1036.05,81880,0
+NBR.US,D,20140910,000000,1033.75,1056.35,1013.15,1049.9,112538,0
+NBR.US,D,20140911,000000,1006.3,1067.75,1005.05,1052.85,809597,0
+NBR.US,D,20140912,000000,1052.85,1052.85,1015.6,1022.45,135224,0
+NBR.US,D,20140915,000000,1021.6,1026.25,1006.3,1022.85,139529,0
+NBR.US,D,20140916,000000,1022.45,1049.05,1019.35,1037.35,160653,0
+NBR.US,D,20140917,000000,1042.2,1047.5,1022.45,1026.6,105786,0
+NBR.US,D,20140918,000000,1030.85,1036.05,1010.55,1015.1,97145,0
+NBR.US,D,20140919,000000,1018.9,1027.45,1002.95,1012.2,198583,0
+NBR.US,D,20140922,000000,1005.5,1008.35,967.35,972.9,180939,0
+NBR.US,D,20140923,000000,973.25,1000.05,965.05,987.65,119164,0
+NBR.US,D,20140924,000000,987.65,1004.65,972.05,996.45,98551,0
+NBR.US,D,20140925,000000,992.75,995.95,969.85,977.15,85360,0
+NBR.US,D,20140926,000000,977.45,993.25,972.55,984.55,101749,0
+NBR.US,D,20140929,000000,969.85,980.45,959.3,979.15,82388,0
+NBR.US,D,20140930,000000,975.2,999.55,953.8,964.35,134055,0
+NBR.US,D,20141001,000000,964.35,977.85,933.1,939.35,107930,0
+NBR.US,D,20141002,000000,925.75,934.7,870.7,911.4,220315,0
+NBR.US,D,20141003,000000,913,913,882.55,896.15,130123,0
+NBR.US,D,20141006,000000,900.85,918.6,890.1,902.8,103402,0
+NBR.US,D,20141007,000000,894.9,922.9,888.1,889,197056,0
+NBR.US,D,20141008,000000,885.05,888.55,839.35,883.45,233968,0
+NBR.US,D,20141009,000000,874.15,875.45,824.9,837.35,216036,0
+NBR.US,D,20141010,000000,837.35,837.65,796.2,798.95,210112,0
+NBR.US,D,20141013,000000,795.7,813.45,742.35,744.45,250192,0
+NBR.US,D,20141014,000000,750.25,757.95,702,712.65,289560,0
+NBR.US,D,20141015,000000,711.75,741.05,685.05,727.5,289329,0
+NBR.US,D,20141016,000000,708.45,752.5,699.2,742.7,259551,0
+NBR.US,D,20141017,000000,779.9,805.9,737.7,751.55,270410,0
+NBR.US,D,20141020,000000,745.75,760.5,740.65,757.2,173942,0
+NBR.US,D,20141021,000000,767.7,793.6,765.15,790.1,218077,0
+NBR.US,D,20141022,000000,805.1,817.8,769.05,771.1,257548,0
+NBR.US,D,20141023,000000,783.05,821.15,765.15,804.6,210497,0
+NBR.US,D,20141024,000000,811.35,811.35,768.65,793.6,221481,0
+NBR.US,D,20141027,000000,773.65,777.15,736.35,740.65,171063,0
+NBR.US,D,20141028,000000,741.05,752.95,726.15,746.65,210350,0
+NBR.US,D,20141029,000000,758.35,775.9,745.75,759.35,163596,0
+NBR.US,D,20141030,000000,750.75,759.65,731.25,741.45,118438,0
+NBR.US,D,20141031,000000,739.8,756.8,722,756.35,153235,0
+NBR.US,D,20141103,000000,762.2,782.55,739.35,746.65,163382,0
+NBR.US,D,20141104,000000,731.7,736,692.4,693.6,183175,0
+NBR.US,D,20141105,000000,706.25,728.4,697,705.4,214933,0
+NBR.US,D,20141106,000000,698.7,728.8,687.2,727.5,164373,0
+NBR.US,D,20141107,000000,726.15,758.35,724.55,749.85,179766,0
+NBR.US,D,20141110,000000,760.5,776.7,731.25,738.9,152142,0
+NBR.US,D,20141111,000000,741.45,747.05,720.65,736,126395,0
+NBR.US,D,20141112,000000,728.4,757.5,722.8,730.45,146883,0
+NBR.US,D,20141113,000000,724.2,724.2,679.15,704.15,314778,0
+NBR.US,D,20141114,000000,705.8,717.25,682.65,702.9,199498,0
+NBR.US,D,20141117,000000,701.6,701.6,672.75,686.3,246980,0
+NBR.US,D,20141118,000000,682.65,691.95,669.4,680.45,160181,0
+NBR.US,D,20141119,000000,682.65,682.65,665.3,669.85,233998,0
+NBR.US,D,20141120,000000,670.75,700.8,669.05,693.6,213263,0
+NBR.US,D,20141121,000000,712.65,734.2,705.4,716.5,174294,0
+NBR.US,D,20141124,000000,715.6,722.8,692.4,694.8,130590,0
+NBR.US,D,20141125,000000,694.8,704.6,658.9,661.05,211318,0
+NBR.US,D,20141126,000000,661.05,661.3,636,638.55,194464,0
+NBR.US,D,20141128,000000,603,603.4,545.25,555.9,208504,0
+NBR.US,D,20141201,000000,563.95,572.95,526.35,547.05,314367,0
+NBR.US,D,20141202,000000,543.2,580.5,542.4,545.65,280902,0
+NBR.US,D,20141203,000000,550.7,580.1,542.4,563.55,241821,0
+NBR.US,D,20141204,000000,549.8,563.15,544.05,548.75,219380,0
+NBR.US,D,20141205,000000,545.65,550.7,513,517.25,285928,0
+NBR.US,D,20141208,000000,505.4,505.4,478.15,479.5,269490,0
+NBR.US,D,20141209,000000,470.95,497.75,467.58,490.45,229997,0
+NBR.US,D,20141210,000000,471.68,472.12,451.86,462.04,300604,0
+NBR.US,D,20141211,000000,459.88,472.12,445.76,447.48,224528,0
+NBR.US,D,20141212,000000,439.02,446.23,424,425.8,280804,0
+NBR.US,D,20141215,000000,438.56,444.04,421.98,437.64,371199,0
+NBR.US,D,20141216,000000,432.24,482,424.9,447.48,387109,0
+NBR.US,D,20141217,000000,450.45,509.7,447.48,489.2,385657,0
+NBR.US,D,20141218,000000,515.25,527.45,487.05,506.3,366932,0
+NBR.US,D,20141219,000000,510.15,582.85,506.7,580.45,509338,0
+NBR.US,D,20141222,000000,567.55,570.25,534,557.85,340653,0
+NBR.US,D,20141223,000000,558.65,564.95,527.05,539.95,234645,0
+NBR.US,D,20141224,000000,534.4,536.8,506.7,528.8,123426,0
+NBR.US,D,20141226,000000,536.4,554.4,529.75,545.8,178012,0
+NBR.US,D,20141229,000000,549.25,573.85,538.6,554,238241,0
+NBR.US,D,20141230,000000,548.45,569.75,533.1,549.25,198685,0
+NBR.US,D,20141231,000000,540.3,563.75,525.9,552.7,235851,0
+NBR.US,D,20150102,000000,545.8,557.45,526.6,531.9,238329,0
+NBR.US,D,20150105,000000,511.35,514.35,496.35,509.7,274005,0
+NBR.US,D,20150106,000000,502.85,519.4,487.05,496.35,306722,0
+NBR.US,D,20150107,000000,501.1,503.3,469.19,479,281945,0
+NBR.US,D,20150108,000000,487.05,499.1,475.65,480.7,252278,0
+NBR.US,D,20150109,000000,481.15,486.7,459.46,471.24,245998,0
+NBR.US,D,20150112,000000,461.17,463.26,437.22,444.92,186837,0
+NBR.US,D,20150113,000000,443.29,453.46,434.31,443.29,234359,0
+NBR.US,D,20150114,000000,436.82,448.33,424,441.19,336169,0
+NBR.US,D,20150115,000000,453.46,458.54,424.9,425.8,261136,0
+NBR.US,D,20150116,000000,427.44,454.73,426.21,452.62,311592,0
+NBR.US,D,20150120,000000,447.06,447.92,427.9,435.18,229940,0
+NBR.US,D,20150121,000000,435.99,464.14,435.18,462.34,315547,0
+NBR.US,D,20150122,000000,463.64,471.24,449.98,467.08,274948,0
+NBR.US,D,20150123,000000,465.77,490.45,460.69,473.49,274329,0
+NBR.US,D,20150126,000000,474.81,487.05,469.19,485.8,204110,0
+NBR.US,D,20150127,000000,483.25,510.9,480.7,505.8,225851,0
+NBR.US,D,20150128,000000,501.1,501.1,439.38,446.7,406152,0
+NBR.US,D,20150129,000000,447.06,453.94,431.37,451.86,237585,0
+NBR.US,D,20150130,000000,445.76,498.65,438.56,490,371279,0
+NBR.US,D,20150202,000000,496,511.35,482.4,511.35,373050,0
+NBR.US,D,20150203,000000,532.3,555.2,529.25,539.05,339385,0
+NBR.US,D,20150204,000000,524.15,533.55,502.85,517.25,270862,0
+NBR.US,D,20150205,000000,527.45,536.8,520.35,531,191843,0
+NBR.US,D,20150206,000000,539.05,548.05,520.35,528.3,209391,0
+NBR.US,D,20150209,000000,533.1,559.9,531.9,546.25,241337,0
+NBR.US,D,20150210,000000,539.95,540.75,505.4,519.4,262034,0
+NBR.US,D,20150211,000000,503.7,519.4,498.25,512.25,163150,0
+NBR.US,D,20150212,000000,526.6,537.8,513.5,519.9,149846,0
+NBR.US,D,20150213,000000,527.45,544.2,519.9,542.05,205956,0
+NBR.US,D,20150217,000000,537.3,567.2,523.35,566.25,241436,0
+NBR.US,D,20150218,000000,554.8,583.7,550,582.05,354430,0
+NBR.US,D,20150219,000000,561.65,600,550,591.9,407561,0
+NBR.US,D,20150220,000000,589.3,595.55,571.05,575.6,224017,0
+NBR.US,D,20150223,000000,566.25,567.55,544.2,547.15,200004,0
+NBR.US,D,20150224,000000,555.2,560.35,534.4,548.05,196065,0
+NBR.US,D,20150225,000000,548.95,557.85,539.5,554,143357,0
+NBR.US,D,20150226,000000,547.15,549.25,527.8,531.9,168043,0
+NBR.US,D,20150227,000000,536.8,553.6,534.7,545.4,182306,0
+NBR.US,D,20150302,000000,544.2,545.8,525.9,534,168976,0
+NBR.US,D,20150303,000000,521.55,557.45,521.55,536.8,271881,0
+NBR.US,D,20150304,000000,538.6,547.6,527.45,546.7,212028,0
+NBR.US,D,20150305,000000,545.4,562.05,540.3,559.05,214280,0
+NBR.US,D,20150306,000000,552.65,568,542.45,542.85,170735,0
+NBR.US,D,20150309,000000,535.5,549.25,526.95,529.6,181906,0
+NBR.US,D,20150310,000000,519.2,526.2,496.1,496.1,245706,0
+NBR.US,D,20150311,000000,496.95,522.2,491,521.05,231059,0
+NBR.US,D,20150312,000000,522.7,527.35,507.8,512.45,148502,0
+NBR.US,D,20150313,000000,507.35,512.45,495.35,511.6,144580,0
+NBR.US,D,20150316,000000,503.9,511.6,488.05,509.9,188031,0
+NBR.US,D,20150317,000000,502.6,524,502.1,520.6,175521,0
+NBR.US,D,20150318,000000,513.75,562.05,508.55,553.6,233825,0
+NBR.US,D,20150319,000000,538.15,553.95,536.35,547.15,164896,0
+NBR.US,D,20150320,000000,554.35,572.85,551.7,562.45,1399740,0
+NBR.US,D,20150323,000000,567.25,589.45,562.45,563.3,324468,0
+NBR.US,D,20150324,000000,573.55,578.8,552.65,566.3,216964,0
+NBR.US,D,20150325,000000,574.35,597.05,569.3,580.9,214652,0
+NBR.US,D,20150326,000000,588.95,598.8,567.25,582.9,241547,0
+NBR.US,D,20150327,000000,573.55,576.6,554.35,568.9,164902,0
+NBR.US,D,20150330,000000,576.6,590.2,568.9,583.4,193413,0
+NBR.US,D,20150331,000000,582.15,592.1,572.85,583.75,160917,0
+NBR.US,D,20150401,000000,587.8,611.65,586.05,602.35,224885,0
+NBR.US,D,20150402,000000,599.25,625.4,594.6,601.85,229018,0
+NBR.US,D,20150406,000000,609.05,639.85,608.6,636.1,221645,0
+NBR.US,D,20150407,000000,634.25,645.35,626.35,636.55,167479,0
+NBR.US,D,20150408,000000,637.8,643.3,605.7,607.75,244950,0
+NBR.US,D,20150409,000000,613.35,633.85,611.65,624.5,228807,0
+NBR.US,D,20150410,000000,627.55,634.75,621.1,632.95,116366,0
+NBR.US,D,20150413,000000,629.2,640.35,623.1,631.8,133337,0
+NBR.US,D,20150414,000000,638.3,659.15,636.55,655.65,145608,0
+NBR.US,D,20150415,000000,663.35,680.95,658.3,663.05,296469,0
+NBR.US,D,20150416,000000,660.1,676.75,651.55,655.65,161754,0
+NBR.US,D,20150417,000000,653.15,653.15,621.9,629.6,213336,0
+NBR.US,D,20150420,000000,629.6,645.85,627.55,636.55,152512,0
+NBR.US,D,20150421,000000,636.1,638.3,611.65,614.6,208190,0
+NBR.US,D,20150422,000000,644.55,649.85,624.5,643.8,318892,0
+NBR.US,D,20150423,000000,649.45,673.2,648.95,666,228254,0
+NBR.US,D,20150424,000000,663.35,665.2,638.65,643.3,156480,0
+NBR.US,D,20150427,000000,658.8,676.75,657.8,660.6,172342,0
+NBR.US,D,20150428,000000,657.8,675.45,656.1,671.65,150567,0
+NBR.US,D,20150429,000000,666.4,717.25,666.4,704.5,235749,0
+NBR.US,D,20150430,000000,709.7,725.1,697.65,714.45,241787,0
+NBR.US,D,20150501,000000,710.5,720.25,692.1,705.75,186773,0
+NBR.US,D,20150504,000000,708.75,711.7,695.9,704.95,112528,0
+NBR.US,D,20150505,000000,718.6,726.6,697.25,702.8,190864,0
+NBR.US,D,20150506,000000,717.25,720.25,693.35,698.5,183929,0
+NBR.US,D,20150507,000000,694.2,695,666,670.75,167397,0
+NBR.US,D,20150508,000000,682.75,699,664.75,697.65,154796,0
+NBR.US,D,20150511,000000,698.1,699,675.9,682.75,137052,0
+NBR.US,D,20150512,000000,685.2,695.5,670.75,693.75,139414,0
+NBR.US,D,20150513,000000,699,700.25,673.2,683.55,155028,0
+NBR.US,D,20150514,000000,687.4,692.1,666,667.25,110728,0
+NBR.US,D,20150515,000000,665.55,671.2,653.55,662.1,135828,0
+NBR.US,D,20150518,000000,663.8,672.35,653.55,670.25,108486,0
+NBR.US,D,20150519,000000,656.55,661.65,631.8,639.05,168946,0
+NBR.US,D,20150520,000000,643.8,661.65,630,659.15,150463,0
+NBR.US,D,20150521,000000,663.8,690.45,663.05,677.45,150420,0
+NBR.US,D,20150522,000000,668.15,680.2,664.3,671.95,87941,0
+NBR.US,D,20150526,000000,658.3,659.65,620.65,631.4,200458,0
+NBR.US,D,20150527,000000,625.9,636.1,615.6,633.85,167514,0
+NBR.US,D,20150528,000000,628.85,631.4,612.1,621.5,126670,0
+NBR.US,D,20150529,000000,627.55,641.7,620.65,630.95,186116,0
+NBR.US,D,20150601,000000,630.95,632.2,616,618.15,120689,0
+NBR.US,D,20150602,000000,624.5,652.35,624.5,647.2,147208,0
+NBR.US,D,20150603,000000,640.75,656.1,633.85,638.65,110349,0
+NBR.US,D,20150604,000000,629.2,636.55,624.9,626.7,111861,0
+NBR.US,D,20150605,000000,623.5,653.2,620.6,643.85,122623,0
+NBR.US,D,20150608,000000,642.45,655.8,627.9,631.4,111012,0
+NBR.US,D,20150609,000000,644.2,651.2,627.55,628.4,127247,0
+NBR.US,D,20150610,000000,644.2,654.5,639.9,649.85,140368,0
+NBR.US,D,20150611,000000,647.7,650.35,636.6,639.55,114041,0
+NBR.US,D,20150612,000000,634.3,639.55,626.7,627.55,98845,0
+NBR.US,D,20150615,000000,618.85,631.8,612.05,622.35,164078,0
+NBR.US,D,20150616,000000,622.7,631.8,618.4,621.05,73017,0
+NBR.US,D,20150617,000000,631.8,638.7,619.75,627.55,105434,0
+NBR.US,D,20150618,000000,630.95,633.9,605.65,612.45,130027,0
+NBR.US,D,20150619,000000,607.3,615.55,597.8,603.95,208173,0
+NBR.US,D,20150622,000000,603.1,606.05,590.55,602.65,113641,0
+NBR.US,D,20150623,000000,599.1,621.5,597.8,618.85,89810,0
+NBR.US,D,20150624,000000,612.95,622.35,609.4,621.5,177857,0
+NBR.US,D,20150625,000000,621.5,622.35,602.65,602.65,159366,0
+NBR.US,D,20150626,000000,599.1,619.75,595.2,618.4,187668,0
+NBR.US,D,20150629,000000,605.2,625.4,600.05,623.1,197757,0
+NBR.US,D,20150630,000000,627.9,633.9,613.7,619.75,165297,0
+NBR.US,D,20150701,000000,617.75,619.75,585.4,590.55,183903,0
+NBR.US,D,20150702,000000,593.6,602.65,584,590.1,107934,0
+NBR.US,D,20150706,000000,570.45,574.6,551.45,564.35,169142,0
+NBR.US,D,20150707,000000,560.05,575.95,543.35,575.45,170127,0
+NBR.US,D,20150708,000000,569.1,583.2,558.75,565.15,117552,0
+NBR.US,D,20150709,000000,580.75,590.55,573.8,584,132416,0
+NBR.US,D,20150710,000000,590.1,594.05,572.6,573.8,93185,0
+NBR.US,D,20150713,000000,571.3,578.55,556.7,570.05,138141,0
+NBR.US,D,20150714,000000,568.65,596.05,566.5,593.25,152537,0
+NBR.US,D,20150715,000000,583.2,591.95,549.65,551.85,157861,0
+NBR.US,D,20150716,000000,559.25,563.5,539.95,551.85,135799,0
+NBR.US,D,20150717,000000,548.55,548.55,527.35,534.65,111424,0
+NBR.US,D,20150720,000000,535.9,537.25,513.2,525.3,181468,0
+NBR.US,D,20150721,000000,532.6,548.05,524,526.95,116253,0
+NBR.US,D,20150722,000000,515.45,523.2,503.8,513.7,177591,0
+NBR.US,D,20150723,000000,520.2,535.9,502,516.25,153533,0
+NBR.US,D,20150724,000000,516.7,517.5,489.2,491.3,219209,0
+NBR.US,D,20150727,000000,479.35,495.2,472.8,480.3,197454,0
+NBR.US,D,20150728,000000,486.65,508.15,473.74,500.4,191279,0
+NBR.US,D,20150729,000000,493.95,530.45,492.75,526.55,274434,0
+NBR.US,D,20150730,000000,525.3,530.05,500,507.3,195740,0
+NBR.US,D,20150731,000000,504.2,511.1,494.4,498.75,174201,0
+NBR.US,D,20150803,000000,489.2,511.95,483.15,495.2,214930,0
+NBR.US,D,20150804,000000,506.35,511.95,490,493.15,176343,0
+NBR.US,D,20150805,000000,487.95,505.9,470.36,481.45,297935,0
+NBR.US,D,20150806,000000,479.85,533,471.19,532.25,310318,0
+NBR.US,D,20150807,000000,523.2,538.2,491.3,493.95,236837,0
+NBR.US,D,20150810,000000,496,528.7,488.75,527.35,178430,0
+NBR.US,D,20150811,000000,504.6,518.8,498.75,505.9,170550,0
+NBR.US,D,20150812,000000,503.8,528.7,503.4,524,223945,0
+NBR.US,D,20150813,000000,518,518.4,487,490.9,190704,0
+NBR.US,D,20150814,000000,492.75,502,467.77,469.88,156113,0
+NBR.US,D,20150817,000000,468.99,472.36,454.88,459.98,156528,0
+NBR.US,D,20150818,000000,458.68,475.5,453.09,466.5,141282,0
+NBR.US,D,20150819,000000,460.4,466.5,438.51,444.54,127191,0
+NBR.US,D,20150820,000000,446.74,458.68,435.99,437.6,187319,0
+NBR.US,D,20150821,000000,434.26,450.97,429.52,429.92,267304,0
+NBR.US,D,20150824,000000,403.74,424.76,383.98,393.42,375790,0
+NBR.US,D,20150825,000000,415.78,415.78,394.28,397.3,200653,0
+NBR.US,D,20150826,000000,410.62,416.21,400.72,412.3,332957,0
+NBR.US,D,20150827,000000,423.87,464.3,423.07,462.53,313013,0
+NBR.US,D,20150828,000000,455.3,512.75,448.85,489.55,317386,0
+NBR.US,D,20150831,000000,480.3,506.85,463.36,495.6,295030,0
+NBR.US,D,20150901,000000,475.1,487.95,460.84,469.88,210369,0
+NBR.US,D,20150902,000000,479.85,482.35,439.34,456.11,215617,0
+NBR.US,D,20150903,000000,459.98,476.75,450.04,461.32,161443,0
+NBR.US,D,20150904,000000,447.86,457.82,434.09,436.68,136744,0
+NBR.US,D,20150908,000000,438.83,460.84,434.09,459.98,207436,0
+NBR.US,D,20150909,000000,460.4,477.65,434.09,436.68,221078,0
+NBR.US,D,20150910,000000,439.25,443.57,426.74,437.46,201126,0
+NBR.US,D,20150911,000000,430.18,431.51,411.61,421.98,121806,0
+NBR.US,D,20150914,000000,417.22,425,406.01,423.64,121445,0
+NBR.US,D,20150915,000000,427.12,437.09,422.89,428.88,128504,0
+NBR.US,D,20150916,000000,435.01,459.6,435.01,457.44,204248,0
+NBR.US,D,20150917,000000,444.88,471.54,416.78,453.98,175467,0
+NBR.US,D,20150918,000000,443.2,445.34,420.66,424.1,190792,0
+NBR.US,D,20150921,000000,432.33,435.01,412.05,415.95,116310,0
+NBR.US,D,20150922,000000,404.72,412.9,388.3,409.02,416410,0
+NBR.US,D,20150923,000000,413.78,419.83,402.12,403.85,261868,0
+NBR.US,D,20150924,000000,400.38,439.61,398.23,420.66,408367,0
+NBR.US,D,20150925,000000,427.58,434.09,421.09,431.9,261625,0
+NBR.US,D,20150928,000000,422.89,427.58,407.73,411.18,191629,0
+NBR.US,D,20150929,000000,415.08,429.32,410.32,417.22,149200,0
+NBR.US,D,20150930,000000,421.54,422.89,399.1,408.16,355053,0
+NBR.US,D,20151001,000000,417.65,430.64,399.1,400.38,225938,0
+NBR.US,D,20151002,000000,393.04,419.83,388.72,419.4,192260,0
+NBR.US,D,20151005,000000,428.48,453.51,425,447.86,189359,0
+NBR.US,D,20151006,000000,453.04,506.65,445.76,504.45,242029,0
+NBR.US,D,20151007,000000,513.55,530,491.05,511.4,276512,0
+NBR.US,D,20151008,000000,504.05,525.2,490.65,521.7,199222,0
+NBR.US,D,20151009,000000,524.8,532.55,511.9,517.4,127969,0
+NBR.US,D,20151012,000000,519.15,520.5,476,481.6,165394,0
+NBR.US,D,20151013,000000,473.39,493.3,471.19,476,122617,0
+NBR.US,D,20151014,000000,478.1,491.05,470.41,490.65,124240,0
+NBR.US,D,20151015,000000,486.3,488.55,470.8,488.55,153498,0
+NBR.US,D,20151016,000000,491.95,491.95,448.33,459.11,155040,0
+NBR.US,D,20151019,000000,443.2,455.26,428.48,435.4,218215,0
+NBR.US,D,20151020,000000,435.01,461.32,428.02,457.82,239444,0
+NBR.US,D,20151021,000000,452.67,458.21,439.61,440.54,119836,0
+NBR.US,D,20151022,000000,447.86,467.38,447.02,455.26,162006,0
+NBR.US,D,20151023,000000,450.45,462.53,441.46,454.83,125406,0
+NBR.US,D,20151026,000000,451.4,454.4,439.25,444.46,120929,0
+NBR.US,D,20151027,000000,433.64,447.02,427.58,428.48,158619,0
+NBR.US,D,20151028,000000,441,459.11,421.54,447.02,226880,0
+NBR.US,D,20151029,000000,442.3,458.21,422.44,424.54,210812,0
+NBR.US,D,20151030,000000,428.02,437.09,409.89,433.64,158795,0
+NBR.US,D,20151102,000000,427.58,451.4,424.54,450.92,139613,0
+NBR.US,D,20151103,000000,456.06,483.3,454.83,477.15,194362,0
+NBR.US,D,20151104,000000,478.5,484.3,471.54,479,162098,0
+NBR.US,D,20151105,000000,472.42,483.3,455.26,458.21,122336,0
+NBR.US,D,20151106,000000,450.45,460.84,444.88,447.44,175967,0
+NBR.US,D,20151109,000000,448.33,453.98,429.73,438.37,163664,0
+NBR.US,D,20151110,000000,435.86,445.34,431.51,439.61,132401,0
+NBR.US,D,20151111,000000,440.08,440.08,410.76,414.21,170563,0
+NBR.US,D,20151112,000000,404.72,423.64,394.77,398.23,188319,0
+NBR.US,D,20151113,000000,395.2,409.02,384.41,399.52,230186,0
+NBR.US,D,20151116,000000,397.36,418.52,395.2,417.22,132880,0
+NBR.US,D,20151117,000000,414.21,417.22,400.82,402.12,143521,0
+NBR.US,D,20151118,000000,410.32,427.12,404.72,418.52,183793,0
+NBR.US,D,20151119,000000,413.34,416.38,386.58,388.3,222604,0
+NBR.US,D,20151120,000000,387.86,390.02,372.31,387.86,177123,0
+NBR.US,D,20151123,000000,384.41,410.32,382.67,408.16,231453,0
+NBR.US,D,20151124,000000,413.78,447.02,413.78,443.57,242235,0
+NBR.US,D,20151125,000000,436.22,459.98,424.54,448.33,180600,0
+NBR.US,D,20151127,000000,439.25,445.76,432.33,442.3,88304,0
+NBR.US,D,20151130,000000,447.44,468.26,431.51,436.68,509532,0
+NBR.US,D,20151201,000000,434.56,449.18,429.73,447.86,154524,0
+NBR.US,D,20151202,000000,438.83,450.45,427.12,428.48,141597,0
+NBR.US,D,20151203,000000,434.56,441,425.88,434.09,149552,0
+NBR.US,D,20151204,000000,427.58,429.73,407.29,414.65,166417,0
+NBR.US,D,20151207,000000,402.98,405.57,384.41,393.47,162388,0
+NBR.US,D,20151208,000000,383.04,398.26,379.56,386.94,136165,0
+NBR.US,D,20151209,000000,390.43,405.66,378.68,391.73,161135,0
+NBR.US,D,20151210,000000,387.83,406.08,385.22,400.43,185165,0
+NBR.US,D,20151211,000000,400.43,400.43,376.95,377.82,170882,0
+NBR.US,D,20151214,000000,374.35,383.91,363.91,375.22,189132,0
+NBR.US,D,20151215,000000,384.78,400.43,382.6,393.91,153466,0
+NBR.US,D,20151216,000000,384.78,396.96,380.44,386.94,138397,0
+NBR.US,D,20151217,000000,386.08,388.26,363.47,365.21,187238,0
+NBR.US,D,20151218,000000,363.91,365.64,340.87,342.17,313407,0
+NBR.US,D,20151221,000000,347.82,358.69,324.77,336.09,210088,0
+NBR.US,D,20151222,000000,337.39,360.87,336.52,357.82,120081,0
+NBR.US,D,20151223,000000,370.43,385.22,364.35,385.22,174739,0
+NBR.US,D,20151224,000000,383.48,395.43,379.56,385.65,71604,0
+NBR.US,D,20151228,000000,375.66,382.17,362.6,363.47,157903,0
+NBR.US,D,20151229,000000,374.78,379.56,361.74,369.56,107194,0
+NBR.US,D,20151230,000000,356.52,370.87,355.64,360.87,95421,0
+NBR.US,D,20151231,000000,357.82,375.22,357.4,370,90765,0
+NBR.US,D,20160104,000000,368.69,378.68,360.44,375.66,132994,0
+NBR.US,D,20160105,000000,373.04,375.86,356.96,368.26,156248,0
+NBR.US,D,20160106,000000,353.04,358.69,341.08,345.21,114203,0
+NBR.US,D,20160107,000000,334.34,341.08,320.87,322.17,181600,0
+NBR.US,D,20160108,000000,326.53,329.56,300.87,312.6,231661,0
+NBR.US,D,20160111,000000,312.17,312.17,293.48,301.3,160786,0
+NBR.US,D,20160112,000000,310,315.21,277.4,295.22,211577,0
+NBR.US,D,20160113,000000,302.6,306.08,282.17,282.62,181054,0
+NBR.US,D,20160114,000000,285.64,298.26,273.9,291.3,150808,0
+NBR.US,D,20160115,000000,273.48,280,266.08,276.96,148958,0
+NBR.US,D,20160119,000000,280.44,281.31,253.91,255.22,197291,0
+NBR.US,D,20160120,000000,245.22,248.26,214.35,240.44,375115,0
+NBR.US,D,20160121,000000,233.48,257.39,227.82,256.95,201626,0
+NBR.US,D,20160122,000000,276.08,282.62,262.6,273.48,322536,0
+NBR.US,D,20160125,000000,263.04,278.7,245.43,246.52,165924,0
+NBR.US,D,20160126,000000,256.52,260.86,246.52,259.12,98428,0
+NBR.US,D,20160127,000000,257.82,286.08,254.35,275.2,195277,0
+NBR.US,D,20160128,000000,296.5,308.26,287.6,295.65,211038,0
+NBR.US,D,20160129,000000,298.69,321.3,290.86,320,212296,0
+NBR.US,D,20160201,000000,310.43,310.43,282.62,287.82,201553,0
+NBR.US,D,20160202,000000,277.82,285.21,267.61,274.35,216332,0
+NBR.US,D,20160203,000000,281.31,295.65,262.17,295.22,247948,0
+NBR.US,D,20160204,000000,299.56,329.13,298.26,320,229401,0
+NBR.US,D,20160205,000000,314.78,325.64,296.95,304.78,196940,0
+NBR.US,D,20160208,000000,293.48,293.48,269.56,286.52,209488,0
+NBR.US,D,20160209,000000,278.26,280,250.42,265.21,215451,0
+NBR.US,D,20160210,000000,260.44,274.78,255.22,258.26,143057,0
+NBR.US,D,20160211,000000,250,251.74,232.39,249.56,247761,0
+NBR.US,D,20160212,000000,255.66,270.86,251.74,259.57,171562,0
+NBR.US,D,20160216,000000,266.96,281.08,262.17,273.9,283504,0
+NBR.US,D,20160217,000000,287.82,325.64,287.82,311.3,385009,0
+NBR.US,D,20160218,000000,317.39,319.56,293.91,303.48,221405,0
+NBR.US,D,20160219,000000,293.48,299.56,280.86,299.14,204941,0
+NBR.US,D,20160222,000000,308.69,323.91,305.22,317.82,151326,0
+NBR.US,D,20160223,000000,310.87,333.04,294.78,299.14,201948,0
+NBR.US,D,20160224,000000,286.96,302.39,280,301.3,126125,0
+NBR.US,D,20160225,000000,296.5,300.44,270.42,300,193126,0
+NBR.US,D,20160226,000000,308.26,324.77,302.6,317.39,172779,0
+NBR.US,D,20160229,000000,320,326.95,308.69,311.3,226149,0
+NBR.US,D,20160301,000000,321.74,329.78,294.78,298.69,424391,0
+NBR.US,D,20160302,000000,296.09,324.77,291.3,324.77,346243,0
+NBR.US,D,20160303,000000,323.47,387.16,319.79,363.47,362826,0
+NBR.US,D,20160304,000000,376.52,394.56,356.52,360.44,385996,0
+NBR.US,D,20160307,000000,360.44,391.73,352.82,373.9,373712,0
+NBR.US,D,20160308,000000,367.34,369.76,331.65,352.02,276390,0
+NBR.US,D,20160309,000000,366.9,373.48,339.32,360.78,225078,0
+NBR.US,D,20160310,000000,358.58,376.1,348.52,369.52,208615,0
+NBR.US,D,20160311,000000,385.29,412,381.35,402.8,278736,0
+NBR.US,D,20160314,000000,387.93,395.8,376.98,394.49,241354,0
+NBR.US,D,20160315,000000,384.85,388.14,369.08,384.85,162191,0
+NBR.US,D,20160316,000000,393.61,400.19,377.85,389.68,173145,0
+NBR.US,D,20160317,000000,398.87,422.08,390.55,415.5,279490,0
+NBR.US,D,20160318,000000,419.44,430.86,394.49,400.19,370594,0
+NBR.US,D,20160321,000000,397.12,413.76,388.36,412,144086,0
+NBR.US,D,20160322,000000,405.43,407.17,388.36,391.85,165256,0
+NBR.US,D,20160323,000000,385.29,394.04,366.46,370.84,159343,0
+NBR.US,D,20160324,000000,358.58,380.92,351.14,380.48,155037,0
+NBR.US,D,20160328,000000,382.66,384.42,367.78,380.03,117118,0
+NBR.US,D,20160329,000000,369.52,394.93,365.8,390.98,155131,0
+NBR.US,D,20160330,000000,397.12,405.43,386.17,397.98,156591,0
+NBR.US,D,20160331,000000,397.12,408.95,391.43,402.8,209711,0
+NBR.US,D,20160401,000000,392.3,401.06,383.1,390.55,181262,0
+NBR.US,D,20160404,000000,387.93,400.62,373.04,383.1,173833,0
+NBR.US,D,20160405,000000,376.98,391.43,372.16,382.24,296950,0
+NBR.US,D,20160406,000000,389.68,403.25,375.22,403.25,164461,0
+NBR.US,D,20160407,000000,399.31,413.97,385.29,390.55,155720,0
+NBR.US,D,20160408,000000,404.56,419.88,403.25,411.12,142659,0
+NBR.US,D,20160411,000000,416.82,427.31,413.76,419.88,116923,0
+NBR.US,D,20160412,000000,423.38,449.18,420.75,439.52,190434,0
+NBR.US,D,20160413,000000,443.94,457.1,434.82,446.66,247856,0
+NBR.US,D,20160414,000000,448.75,452.34,429.06,438.69,172677,0
+NBR.US,D,20160415,000000,431.29,431.68,412.88,428.2,181113,0
+NBR.US,D,20160418,000000,407.17,444.83,405,437.78,199023,0
+NBR.US,D,20160419,000000,442.66,460.35,438.23,454.45,164417,0
+NBR.US,D,20160420,000000,449.65,461.94,443.16,456.2,175743,0
+NBR.US,D,20160421,000000,458.4,465.04,446.66,457.54,117860,0
+NBR.US,D,20160422,000000,460.12,483.9,459.78,474.61,179130,0
+NBR.US,D,20160425,000000,473.74,475.1,447.86,454.08,185362,0
+NBR.US,D,20160426,000000,437.78,442.2,390.55,409.37,594158,0
+NBR.US,D,20160427,000000,431.68,450.5,422.98,430.42,438358,0
+NBR.US,D,20160428,000000,427.76,454.08,423.38,437.78,215017,0
+NBR.US,D,20160429,000000,441.79,463.6,420.32,429.06,253588,0
+NBR.US,D,20160502,000000,427.31,433.92,399.31,406.3,236197,0
+NBR.US,D,20160503,000000,401.5,401.5,377.42,394.04,185378,0
+NBR.US,D,20160504,000000,394.93,405.86,367.34,367.78,224387,0
+NBR.US,D,20160505,000000,380.92,384.42,353.55,356.84,201469,0
+NBR.US,D,20160506,000000,356.4,376.54,351.58,365.59,155819,0
+NBR.US,D,20160509,000000,361.2,361.2,342.82,350.26,116746,0
+NBR.US,D,20160510,000000,354.64,370.41,351.36,366.9,185212,0
+NBR.US,D,20160511,000000,362.1,370.84,348.08,361.2,235333,0
+NBR.US,D,20160512,000000,368.22,375.32,352.46,363.4,160096,0
+NBR.US,D,20160513,000000,358.58,367.78,346.77,355.08,186311,0
+NBR.US,D,20160516,000000,365.59,376.98,362.97,363.4,125362,0
+NBR.US,D,20160517,000000,363.4,381.35,362.97,373.04,193438,0
+NBR.US,D,20160518,000000,369.97,376.54,349.39,351.58,172371,0
+NBR.US,D,20160519,000000,348.08,351.58,333.18,347.2,230652,0
+NBR.US,D,20160520,000000,348.08,362.1,347.64,354.64,131193,0
+NBR.US,D,20160523,000000,348.96,357.48,343.26,351.58,115388,0
+NBR.US,D,20160524,000000,357.28,364.28,351.14,359.46,159162,0
+NBR.US,D,20160525,000000,365.15,386.17,363.4,384.42,178393,0
+NBR.US,D,20160526,000000,391.43,405,388.8,391.43,232051,0
+NBR.US,D,20160527,000000,388.8,397.12,383.98,397.12,176936,0
+NBR.US,D,20160531,000000,400.19,418.78,398.44,411.56,209915,0
+NBR.US,D,20160601,000000,396.68,400.4,380.48,396.23,289776,0
+NBR.US,D,20160602,000000,388.36,393.16,380.92,390.98,171190,0
+NBR.US,D,20160603,000000,391.43,405,387.93,399.31,107119,0
+NBR.US,D,20160606,000000,405.86,451.44,405.86,449.65,224292,0
+NBR.US,D,20160607,000000,454.92,480.95,449.65,475.1,264857,0
+NBR.US,D,20160608,000000,484.45,493.5,464.98,474.22,200723,0
+NBR.US,D,20160609,000000,464.04,479.95,454.36,472.8,149419,0
+NBR.US,D,20160610,000000,457.86,471.14,452.62,456.56,134943,0
+NBR.US,D,20160613,000000,449.04,467.14,444.22,453.46,140305,0
+NBR.US,D,20160614,000000,449.04,463.16,444.69,456.56,122973,0
+NBR.US,D,20160615,000000,451.3,463.16,447.3,453,162097,0
+NBR.US,D,20160616,000000,446,446,430.59,444.22,151670,0
+NBR.US,D,20160617,000000,452.62,465.82,449.88,458.77,203299,0
+NBR.US,D,20160620,000000,472.8,477.65,455.26,456.11,151448,0
+NBR.US,D,20160621,000000,454.78,471.43,449.88,465.82,172764,0
+NBR.US,D,20160622,000000,471.92,477.15,461.42,463.55,128586,0
+NBR.US,D,20160623,000000,474.22,478.1,469.72,475.1,123772,0
+NBR.US,D,20160624,000000,446.46,460.49,442.96,442.96,251871,0
+NBR.US,D,20160627,000000,432.33,433.23,405.48,407.24,195801,0
+NBR.US,D,20160628,000000,421.76,428.39,411.44,419.58,207527,0
+NBR.US,D,20160629,000000,428.79,434.14,421.76,428.39,207046,0
+NBR.US,D,20160630,000000,426.6,443.38,421.76,442.48,138436,0
+NBR.US,D,20160701,000000,441.19,468.02,441.19,465.82,116622,0
+NBR.US,D,20160705,000000,453.46,455.26,419.13,433.68,157574,0
+NBR.US,D,20160706,000000,427.94,435.26,420.12,427.04,242462,0
+NBR.US,D,20160707,000000,430.59,442.26,414.06,418.26,189232,0
+NBR.US,D,20160708,000000,428.79,437.78,421.54,432.33,143898,0
+NBR.US,D,20160711,000000,437.54,442.96,412.54,412.97,204662,0
+NBR.US,D,20160712,000000,430.59,456.11,427.48,448.61,246142,0
+NBR.US,D,20160713,000000,447.72,453.23,427.04,428.39,164397,0
+NBR.US,D,20160714,000000,435.44,440.73,424.42,425.3,123322,0
+NBR.US,D,20160715,000000,428.79,435.44,425.74,427.48,101845,0
+NBR.US,D,20160718,000000,423.96,435.44,419.58,432.78,131356,0
+NBR.US,D,20160719,000000,429.24,433.68,415.16,419.58,157793,0
+NBR.US,D,20160720,000000,414.29,423.96,404.6,415.62,182772,0
+NBR.US,D,20160721,000000,413.86,425.8,405.93,407.24,116157,0
+NBR.US,D,20160722,000000,409.02,411.22,398.88,410.76,122997,0
+NBR.US,D,20160725,000000,405.93,409.02,402.18,406.37,97732,0
+NBR.US,D,20160726,000000,403.29,417.6,402.4,415.62,94859,0
+NBR.US,D,20160727,000000,420.01,429.24,397.12,401.53,130267,0
+NBR.US,D,20160728,000000,401.53,411.22,391.43,394.92,122234,0
+NBR.US,D,20160729,000000,391.83,399.77,384.56,396.23,203941,0
+NBR.US,D,20160801,000000,389.64,390.08,374.23,379.08,155581,0
+NBR.US,D,20160802,000000,385.24,389.2,372.48,382.59,144461,0
+NBR.US,D,20160803,000000,382.59,399.77,373.13,399.33,258616,0
+NBR.US,D,20160804,000000,397.99,414.73,397.99,404.16,155046,0
+NBR.US,D,20160805,000000,405.93,412.09,402.84,407.69,166755,0
+NBR.US,D,20160808,000000,414.29,436.3,414.29,426.16,172075,0
+NBR.US,D,20160809,000000,428.79,435.44,423.51,430.59,140986,0
+NBR.US,D,20160810,000000,431.9,436.3,418.26,419.58,170417,0
+NBR.US,D,20160811,000000,420.88,428.16,415.16,424.85,183214,0
+NBR.US,D,20160812,000000,428.39,433,416.28,421.31,178294,0
+NBR.US,D,20160815,000000,427.48,452.62,424.85,443.38,203957,0
+NBR.US,D,20160816,000000,445.11,459.69,440.03,453.94,153245,0
+NBR.US,D,20160817,000000,449.88,454.78,431.04,435.05,215983,0
+NBR.US,D,20160818,000000,440.73,459.21,440.27,453.94,100091,0
+NBR.US,D,20160819,000000,450.83,452.2,437.18,446.92,128451,0
+NBR.US,D,20160822,000000,438.46,442.48,428.39,437.18,117595,0
+NBR.US,D,20160823,000000,436.73,452.2,434.6,451.76,172176,0
+NBR.US,D,20160824,000000,446.46,452.62,436.73,436.73,175482,0
+NBR.US,D,20160825,000000,437.54,445.58,432.33,442.48,137670,0
+NBR.US,D,20160826,000000,444.69,449.5,432.33,434.14,126693,0
+NBR.US,D,20160829,000000,431.04,440.27,427.94,437.54,78073,0
+NBR.US,D,20160830,000000,445.11,450.83,433.32,439.34,171216,0
+NBR.US,D,20160831,000000,434.6,449.04,433.92,437.54,161179,0
+NBR.US,D,20160901,000000,433.23,437.78,426.6,435.9,132746,0
+NBR.US,D,20160902,000000,442.48,452.8,442.07,446.46,114425,0
+NBR.US,D,20160906,000000,449.04,463.55,445.58,463.16,113336,0
+NBR.US,D,20160907,000000,462.68,470.41,458.06,465.82,146030,0
+NBR.US,D,20160908,000000,470.22,485.1,461.85,480.8,131741,0
+NBR.US,D,20160909,000000,473.24,475.05,453.8,453.8,157900,0
+NBR.US,D,20160912,000000,447.11,459.06,438.46,452.01,172195,0
+NBR.US,D,20160913,000000,443.2,444.92,405.96,412.15,220942,0
+NBR.US,D,20160914,000000,408.16,426.74,402.4,409.05,179088,0
+NBR.US,D,20160915,000000,413.93,432.95,409.06,424.1,217356,0
+NBR.US,D,20160916,000000,413.93,432.95,413.04,425.44,231199,0
+NBR.US,D,20160919,000000,429.42,436.96,427.18,427.18,127777,0
+NBR.US,D,20160920,000000,425.88,436.49,417.02,428.54,165719,0
+NBR.US,D,20160921,000000,436.96,447.58,432.95,444.46,164563,0
+NBR.US,D,20160922,000000,454.64,464.89,454.64,462.19,129018,0
+NBR.US,D,20160923,000000,458.16,467.52,441.84,442.73,144850,0
+NBR.US,D,20160926,000000,446.27,464.64,442.26,456.01,168082,0
+NBR.US,D,20160927,000000,443.98,452.01,436.49,450.16,204337,0
+NBR.US,D,20160928,000000,456.42,499,453.32,498.55,273627,0
+NBR.US,D,20160929,000000,503.85,531.7,501.55,522.35,305799,0
+NBR.US,D,20160930,000000,529.1,545.8,521.15,538.35,158927,0
+NBR.US,D,20161003,000000,542.85,550.2,528.6,544.6,138529,0
+NBR.US,D,20161004,000000,545.8,551.55,524.8,528.6,185408,0
+NBR.US,D,20161005,000000,542.4,563.95,542.4,553.5,177439,0
+NBR.US,D,20161006,000000,558.7,570.75,550.2,562.65,156874,0
+NBR.US,D,20161007,000000,563.1,569.3,556,557.9,139052,0
+NBR.US,D,20161010,000000,568.85,580.4,568.85,572.45,159925,0
+NBR.US,D,20161011,000000,568.85,578.15,560.95,576.9,117670,0
+NBR.US,D,20161012,000000,569.8,579.95,564.8,570.3,116831,0
+NBR.US,D,20161013,000000,566.2,584.05,561.4,580.4,153478,0
+NBR.US,D,20161014,000000,586.1,589.7,567.95,569.8,105860,0
+NBR.US,D,20161017,000000,571.6,574.6,561.4,561.4,85012,0
+NBR.US,D,20161018,000000,575.1,582.2,567.55,581.75,163519,0
+NBR.US,D,20161019,000000,593.7,603.05,581.35,586.95,150945,0
+NBR.US,D,20161020,000000,575.45,589.25,570.3,580.85,139755,0
+NBR.US,D,20161021,000000,576.4,579.95,564.8,577.65,142098,0
+NBR.US,D,20161024,000000,582.2,582.2,562.85,577.25,110822,0
+NBR.US,D,20161025,000000,574.1,585.7,564.8,565.3,143241,0
+NBR.US,D,20161026,000000,551.55,572.45,537.65,543.25,200931,0
+NBR.US,D,20161027,000000,550.65,556,523.7,533,159952,0
+NBR.US,D,20161028,000000,535.2,543.25,527.7,529.1,245167,0
+NBR.US,D,20161031,000000,535.2,540.5,521.35,526.8,219524,0
+NBR.US,D,20161101,000000,535.65,541.9,509.1,522.85,192925,0
+NBR.US,D,20161102,000000,505.95,515.1,499.85,501.55,145697,0
+NBR.US,D,20161103,000000,500.6,515.35,498.55,506.9,137752,0
+NBR.US,D,20161104,000000,503.85,521.9,487.4,513.5,256500,0
+NBR.US,D,20161107,000000,524.55,534.75,522.85,525.05,164677,0
+NBR.US,D,20161108,000000,521.15,537.9,514.9,535.2,120158,0
+NBR.US,D,20161109,000000,533,560.25,528.6,553.8,146364,0
+NBR.US,D,20161110,000000,548.55,565.8,543.65,560.45,147890,0
+NBR.US,D,20161111,000000,552.55,560.05,536.9,556.95,168243,0
+NBR.US,D,20161114,000000,557.4,570.9,555.1,566.2,115550,0
+NBR.US,D,20161115,000000,578.6,603.9,578.6,598.9,195193,0
+NBR.US,D,20161116,000000,596.7,603.45,585,601.15,112717,0
+NBR.US,D,20161117,000000,610,616.3,598.75,602.55,92925,0
+NBR.US,D,20161118,000000,608.15,612.25,600.7,603.05,86686,0
+NBR.US,D,20161121,000000,619.75,639.7,619.75,629.5,138975,0
+NBR.US,D,20161122,000000,631.7,636.4,617.65,626.95,124936,0
+NBR.US,D,20161123,000000,619.75,646.3,619.75,643.7,104050,0
+NBR.US,D,20161125,000000,636.65,638,623.2,632.6,85124,0
+NBR.US,D,20161128,000000,638.5,641.05,597.65,597.65,177075,0
+NBR.US,D,20161129,000000,583,588.35,568.45,583,168330,0
+NBR.US,D,20161130,000000,629.1,730.4,629.1,712.7,406262,0
+NBR.US,D,20161201,000000,730.9,743.7,714.15,729.65,286227,0
+NBR.US,D,20161202,000000,728.8,767.6,728.8,754.75,191631,0
+NBR.US,D,20161205,000000,765.05,782.75,757.5,774.35,170812,0
+NBR.US,D,20161206,000000,762.75,775.2,751.3,755.7,184063,0
+NBR.US,D,20161207,000000,741.1,759.1,726.5,737.1,161212,0
+NBR.US,D,20161208,000000,742,746.45,725.2,739.3,112828,0
+NBR.US,D,20161209,000000,750.3,754.75,728.55,735.75,141014,0
+NBR.US,D,20161212,000000,763.8,782.95,738.85,742.05,122463,0
+NBR.US,D,20161213,000000,755.6,755.6,715,727.35,139760,0
+NBR.US,D,20161214,000000,718.45,725.95,695.35,702.85,139885,0
+NBR.US,D,20161215,000000,697.6,716.55,690.45,707.35,106326,0
+NBR.US,D,20161216,000000,711.75,712.2,693.6,699.4,151849,0
+NBR.US,D,20161219,000000,698.95,710.8,683.75,704.65,174501,0
+NBR.US,D,20161220,000000,722,737.1,715.7,736.6,214311,0
+NBR.US,D,20161221,000000,740.65,749.9,733.5,742.5,130171,0
+NBR.US,D,20161222,000000,742.05,745.3,729.1,730.4,73198,0
+NBR.US,D,20161223,000000,726.85,734.9,715.35,724.65,48637,0
+NBR.US,D,20161227,000000,734,742.5,729.6,734.45,55284,0
+NBR.US,D,20161228,000000,741.1,746.5,715.75,720.2,74822,0
+NBR.US,D,20161229,000000,716.55,724.65,713.55,722.4,57766,0
+NBR.US,D,20161230,000000,722.4,741.1,720.65,728.75,78660,0
+NBR.US,D,20170103,000000,752.65,763.8,726.6,747,110855,0
+NBR.US,D,20170104,000000,756.2,780.1,755.1,777.1,146422,0
+NBR.US,D,20170105,000000,789.05,795.75,773.8,784.6,116910,0
+NBR.US,D,20170106,000000,787.4,817.55,777.55,807.8,147500,0
+NBR.US,D,20170109,000000,795.75,808.2,788.7,798.45,92077,0
+NBR.US,D,20170110,000000,790.85,802,779.3,785.95,306662,0
+NBR.US,D,20170111,000000,793.5,813.05,783.75,808.2,301765,0
+NBR.US,D,20170112,000000,815.35,816.65,777.1,778.5,182577,0
+NBR.US,D,20170113,000000,777.55,784.15,767.3,768.25,133045,0
+NBR.US,D,20170117,000000,774.9,780.1,762.15,774.9,139508,0
+NBR.US,D,20170118,000000,768.7,789.05,764.7,772.2,139717,0
+NBR.US,D,20170119,000000,775.8,787.65,772.2,778,122968,0
+NBR.US,D,20170120,000000,791.8,796.25,776.65,781.05,89244,0
+NBR.US,D,20170123,000000,770.8,774.9,750.35,755.75,107584,0
+NBR.US,D,20170124,000000,764.3,767.3,747,761.5,137669,0
+NBR.US,D,20170125,000000,765.55,776,759.55,764.7,153139,0
+NBR.US,D,20170126,000000,772.2,775.3,736.2,739.3,232667,0
+NBR.US,D,20170127,000000,733.5,747.75,717.25,719.8,176609,0
+NBR.US,D,20170130,000000,714.55,717.5,693.15,696.7,142043,0
+NBR.US,D,20170131,000000,699.4,722.85,688.7,722,143474,0
+NBR.US,D,20170201,000000,726.85,730.4,706.35,722.85,114359,0
+NBR.US,D,20170202,000000,734,737.1,698.45,705.95,144158,0
+NBR.US,D,20170203,000000,706.85,725.15,706.85,720.2,120371,0
+NBR.US,D,20170206,000000,727.35,727.35,701.05,702.85,90972,0
+NBR.US,D,20170207,000000,697.15,704.65,683.75,686.4,139309,0
+NBR.US,D,20170208,000000,679.8,701.05,676.7,688.7,181984,0
+NBR.US,D,20170209,000000,698.45,704.65,687.35,690.45,141197,0
+NBR.US,D,20170210,000000,703.35,715.7,698.45,699.4,173098,0
+NBR.US,D,20170213,000000,693.15,712.2,693.15,709.65,146824,0
+NBR.US,D,20170214,000000,708.65,713.55,700,712.2,122596,0
+NBR.US,D,20170215,000000,707.8,710.45,685.55,690.9,124228,0
+NBR.US,D,20170216,000000,690.9,696.25,673.75,683.75,123107,0
+NBR.US,D,20170217,000000,674.45,682.85,667.75,680.3,88181,0
+NBR.US,D,20170221,000000,690.9,698.95,684.25,685.55,92062,0
+NBR.US,D,20170222,000000,676.7,691.3,676.25,685.95,135641,0
+NBR.US,D,20170223,000000,700.2,701.95,666.85,671,170002,0
+NBR.US,D,20170224,000000,663.3,663.75,644.15,649.7,154809,0
+NBR.US,D,20170227,000000,652.65,674.45,647.4,668.7,136718,0
+NBR.US,D,20170228,000000,659.85,665.8,648.1,650.5,164205,0
+NBR.US,D,20170301,000000,660.85,677.5,660.1,670.05,152369,0
+NBR.US,D,20170302,000000,657.55,670.5,648.3,648.7,85955,0
+NBR.US,D,20170303,000000,649.7,664.25,643.55,646.95,91827,0
+NBR.US,D,20170306,000000,641.95,655.25,632.65,654.85,113888,0
+NBR.US,D,20170307,000000,654.45,664,638.55,638.55,173945,0
+NBR.US,D,20170308,000000,632.65,632.65,591.4,598.5,231313,0
+NBR.US,D,20170309,000000,591.4,600.65,565.6,587.85,308923,0
+NBR.US,D,20170310,000000,592.75,601.15,580.7,599.85,193802,0
+NBR.US,D,20170313,000000,594.5,606.15,592.35,598.55,95523,0
+NBR.US,D,20170314,000000,586.05,588.05,571.35,584.2,131552,0
+NBR.US,D,20170315,000000,593.25,618.15,588.7,611.85,175064,0
+NBR.US,D,20170316,000000,616.45,619.45,598.1,604.45,144013,0
+NBR.US,D,20170317,000000,606.15,610.35,600.7,602.15,132175,0
+NBR.US,D,20170320,000000,594.1,603.95,585.6,600.7,108532,0
+NBR.US,D,20170321,000000,603.95,605.2,580.45,585.15,99550,0
+NBR.US,D,20170322,000000,575.3,583.4,560.15,569.05,153141,0
+NBR.US,D,20170323,000000,566.4,573,555.65,565,141582,0
+NBR.US,D,20170324,000000,565,574.9,551.15,553.9,147804,0
+NBR.US,D,20170327,000000,543.2,543.2,530.7,536.85,178681,0
+NBR.US,D,20170328,000000,537.85,559.7,537.85,557.5,172421,0
+NBR.US,D,20170329,000000,556.6,582.5,552.6,577.95,140509,0
+NBR.US,D,20170330,000000,583.4,588.3,573.95,582,121669,0
+NBR.US,D,20170331,000000,580.2,588.3,575.3,583.4,133808,0
+NBR.US,D,20170403,000000,587.35,590.95,561.1,567.7,127021,0
+NBR.US,D,20170404,000000,570,593,560.6,592.75,172680,0
+NBR.US,D,20170405,000000,620.35,632.65,599.15,600.7,283801,0
+NBR.US,D,20170406,000000,607,615.6,596.7,614.6,126324,0
+NBR.US,D,20170407,000000,615.6,623.65,608.25,610.1,104484,0
+NBR.US,D,20170410,000000,618.15,623,611.85,622.65,103630,0
+NBR.US,D,20170411,000000,622.25,632.9,612.8,632.9,131905,0
+NBR.US,D,20170412,000000,628.45,637.45,598.9,605.2,181081,0
+NBR.US,D,20170413,000000,603.95,609.6,572.25,572.65,109425,0
+NBR.US,D,20170417,000000,572.65,577.45,563.2,568.15,133879,0
+NBR.US,D,20170418,000000,563.7,577.45,557.95,559.7,116708,0
+NBR.US,D,20170419,000000,561.5,564.15,532.85,533.85,182652,0
+NBR.US,D,20170420,000000,536,537.85,525.35,525.35,174048,0
+NBR.US,D,20170421,000000,524.4,527.1,515.9,526.25,196336,0
+NBR.US,D,20170424,000000,532.05,532.05,519.5,524.9,109767,0
+NBR.US,D,20170425,000000,526.25,528.45,518.15,525.35,200801,0
+NBR.US,D,20170426,000000,520,537.35,520,524,193598,0
+NBR.US,D,20170427,000000,491.8,499.9,448.14,470.9,590482,0
+NBR.US,D,20170428,000000,475.85,476.25,459.26,461.56,153035,0
+NBR.US,D,20170501,000000,459.74,464.64,452.58,452.58,173468,0
+NBR.US,D,20170502,000000,452.58,462.82,439.16,445.44,191572,0
+NBR.US,D,20170503,000000,443.62,448.99,430.72,445.9,234918,0
+NBR.US,D,20170504,000000,437.83,439.16,416.86,423.12,239156,0
+NBR.US,D,20170505,000000,424.02,455.26,421.34,454.36,231043,0
+NBR.US,D,20170508,000000,450.78,452.58,433.36,437.36,214371,0
+NBR.US,D,20170509,000000,447.2,448.99,432.46,442.78,189046,0
+NBR.US,D,20170510,000000,448.99,464.64,444.78,455.26,268959,0
+NBR.US,D,20170511,000000,467.77,467.77,437.6,440.54,222345,0
+NBR.US,D,20170512,000000,440.54,441.88,424.67,428.48,162445,0
+NBR.US,D,20170515,000000,446.84,458.77,441.46,448.14,234381,0
+NBR.US,D,20170516,000000,452.58,458.34,443.01,451.25,139074,0
+NBR.US,D,20170517,000000,446.84,448.14,429.38,431.19,193022,0
+NBR.US,D,20170518,000000,425.8,441.46,414.19,438.73,168168,0
+NBR.US,D,20170519,000000,444.51,471.24,441.88,469.48,228313,0
+NBR.US,D,20170522,000000,475.85,479.85,456.62,460.6,213096,0
+NBR.US,D,20170523,000000,454.36,459.74,448.99,449.84,184978,0
+NBR.US,D,20170524,000000,450.31,459.74,435.18,440.54,272234,0
+NBR.US,D,20170525,000000,441,448.56,396.78,398.56,455029,0
+NBR.US,D,20170526,000000,398.12,401.24,384.74,390.54,430452,0
+NBR.US,D,20170530,000000,388.76,395.45,365.1,371.78,330275,0
+NBR.US,D,20170531,000000,365.99,396.56,357.51,392.78,440972,0
+NBR.US,D,20170601,000000,392.32,403.92,387.42,394.56,221643,0
+NBR.US,D,20170602,000000,392.78,397.68,382.96,392.32,181781,0
+NBR.US,D,20170605,000000,389.65,395.9,383.4,393.21,114442,0
+NBR.US,D,20170606,000000,391.87,397.24,377.15,394.56,141281,0
+NBR.US,D,20170607,000000,387.42,393.21,354.84,361.08,268443,0
+NBR.US,D,20170608,000000,366.44,371.78,354.84,357.51,208767,0
+NBR.US,D,20170609,000000,357.94,383.84,352.6,372.24,236646,0
+NBR.US,D,20170612,000000,378.98,392.02,377.64,387.52,272339,0
+NBR.US,D,20170613,000000,387.98,407.3,384.87,404.16,180880,0
+NBR.US,D,20170614,000000,400.58,401.91,375.61,383.03,200763,0
+NBR.US,D,20170615,000000,374.03,386.17,364.14,366.4,224370,0
+NBR.US,D,20170616,000000,366.84,369.06,357.84,366.84,211583,0
+NBR.US,D,20170619,000000,368.64,378.76,364.82,371.34,121690,0
+NBR.US,D,20170620,000000,363.25,366.17,352.46,357.84,240556,0
+NBR.US,D,20170621,000000,354.7,354.7,321.9,333.58,333034,0
+NBR.US,D,20170622,000000,334.92,345.26,332.77,343.46,164982,0
+NBR.US,D,20170623,000000,344.36,354.26,342.56,353.81,227428,0
+NBR.US,D,20170626,000000,355.6,365.94,349.76,356.5,161939,0
+NBR.US,D,20170627,000000,355.6,364.82,351.1,361,222936,0
+NBR.US,D,20170628,000000,361,372.48,361,365.5,227383,0
+NBR.US,D,20170629,000000,367.28,379.88,365.04,365.94,155380,0
+NBR.US,D,20170630,000000,369.08,371.78,357.84,365.94,165027,0
+NBR.US,D,20170703,000000,369.08,391.12,367.28,387.52,117341,0
+NBR.US,D,20170705,000000,379.88,381.59,346.61,348.86,256608,0
+NBR.US,D,20170706,000000,352.91,355.6,336.27,336.72,195792,0
+NBR.US,D,20170707,000000,328.62,329.7,311.54,325.04,268299,0
+NBR.US,D,20170710,000000,323.24,334.02,321.44,332.68,120227,0
+NBR.US,D,20170711,000000,332.68,341.9,326.39,335.37,175026,0
+NBR.US,D,20170712,000000,343.91,351.1,329.98,338.08,160033,0
+NBR.US,D,20170713,000000,338.97,352,337.18,350.66,119818,0
+NBR.US,D,20170714,000000,351.56,354.7,344.81,349.76,139666,0
+NBR.US,D,20170717,000000,347.96,353.81,337.62,338.97,147544,0
+NBR.US,D,20170718,000000,343.91,345.71,334.93,338.52,113267,0
+NBR.US,D,20170719,000000,338.52,370.22,338.52,360.56,246421,0
+NBR.US,D,20170720,000000,365.04,369.54,349.54,352.91,181575,0
+NBR.US,D,20170721,000000,351.56,356.96,336.27,345.71,169058,0
+NBR.US,D,20170724,000000,347.51,350.2,337.18,342.12,109614,0
+NBR.US,D,20170725,000000,351.1,363.7,349.3,359.66,173749,0
+NBR.US,D,20170726,000000,364.59,365.5,350.88,354.26,121727,0
+NBR.US,D,20170727,000000,353.81,357.4,344.36,353.81,135863,0
+NBR.US,D,20170728,000000,353.81,371.66,351.56,354.26,169245,0
+NBR.US,D,20170731,000000,351.56,352.91,337.62,346.61,146542,0
+NBR.US,D,20170801,000000,346.16,346.61,332.68,338.08,167016,0
+NBR.US,D,20170802,000000,336.27,350.66,327.28,345.71,172382,0
+NBR.US,D,20170803,000000,347.06,356.96,330.42,335.37,322213,0
+NBR.US,D,20170804,000000,336.27,344.36,330.42,340.32,166427,0
+NBR.US,D,20170807,000000,335.84,340.32,313.12,316.94,268066,0
+NBR.US,D,20170808,000000,317.84,325.04,313.36,316.94,176633,0
+NBR.US,D,20170809,000000,318.74,319.2,311.54,313.8,170750,0
+NBR.US,D,20170810,000000,315.6,320.54,303.01,306.15,217558,0
+NBR.US,D,20170811,000000,303.9,310.2,302.1,305.7,125863,0
+NBR.US,D,20170814,000000,305.26,306.6,290.86,298.52,314079,0
+NBR.US,D,20170815,000000,301.2,303.01,288.17,296.72,227222,0
+NBR.US,D,20170816,000000,296.72,300.08,277.83,281.88,202716,0
+NBR.US,D,20170817,000000,281.88,289.96,278.5,285.47,186166,0
+NBR.US,D,20170818,000000,286.82,306.6,285.02,295.35,200271,0
+NBR.US,D,20170821,000000,291.32,299.41,290.41,290.86,148476,0
+NBR.US,D,20170822,000000,293.12,300.3,291.98,298.96,126571,0
+NBR.US,D,20170823,000000,296.27,304.36,292.66,300.76,117851,0
+NBR.US,D,20170824,000000,297.61,301.66,294.02,297.61,95719,0
+NBR.US,D,20170825,000000,298.96,310.64,298.52,307.5,153923,0
+NBR.US,D,20170828,000000,309.29,311.54,293.12,299.85,154617,0
+NBR.US,D,20170829,000000,295.82,302.02,293.34,297.61,102529,0
+NBR.US,D,20170830,000000,295.82,296.72,288.17,290.86,261534,0
+NBR.US,D,20170831,000000,294.91,296.72,289.96,294.47,173059,0
+NBR.US,D,20170901,000000,294.02,300.3,289.1,297.17,124994,0
+NBR.US,D,20170905,000000,304.8,316.94,301.66,310.2,188766,0
+NBR.US,D,20170906,000000,314.7,321.9,313.36,317.84,162839,0
+NBR.US,D,20170907,000000,317.4,318.74,306.82,311.99,129732,0
+NBR.US,D,20170908,000000,309.29,311.77,289.52,293.12,193062,0
+NBR.US,D,20170911,000000,294.48,305.37,292.2,303.09,239182,0
+NBR.US,D,20170912,000000,305.37,318.98,301.28,310.81,184489,0
+NBR.US,D,20170913,000000,318.98,330.78,314.89,328.06,208667,0
+NBR.US,D,20170914,000000,334.4,348.92,332.6,336.67,233281,0
+NBR.US,D,20170915,000000,333.94,338.72,328.73,337.58,181842,0
+NBR.US,D,20170918,000000,337.13,347.11,337.13,346.66,157177,0
+NBR.US,D,20170919,000000,348.01,348.48,336.21,339.39,181335,0
+NBR.US,D,20170920,000000,342.57,362.54,340.3,359.36,215049,0
+NBR.US,D,20170921,000000,357.55,357.93,348.48,353.01,137731,0
+NBR.US,D,20170922,000000,349.84,359.36,349.38,356.63,119782,0
+NBR.US,D,20170925,000000,364.36,383.19,363.44,376.15,294275,0
+NBR.US,D,20170926,000000,372.52,379.32,367.54,379.32,147635,0
+NBR.US,D,20170927,000000,379.78,382.96,364.36,372.52,185592,0
+NBR.US,D,20170928,000000,375.24,379.78,360.26,368.89,244576,0
+NBR.US,D,20170929,000000,369.8,372.29,360.72,366.17,221839,0
+NBR.US,D,20171002,000000,358,364.81,352.1,359.81,277464,0
+NBR.US,D,20171003,000000,357.1,360.72,349.84,353.92,146418,0
+NBR.US,D,20171004,000000,354.82,358.9,350.28,354.37,113515,0
+NBR.US,D,20171005,000000,353.92,363.9,353.92,362.54,138563,0
+NBR.US,D,20171006,000000,348.92,356.63,340.76,342.57,198466,0
+NBR.US,D,20171009,000000,344.16,350.74,342.57,348.48,114361,0
+NBR.US,D,20171010,000000,354.82,359.36,340.76,340.76,154179,0
+NBR.US,D,20171011,000000,341.66,343.93,331.67,335.77,189520,0
+NBR.US,D,20171012,000000,328.96,333.73,328.96,328.96,201982,0
+NBR.US,D,20171013,000000,335.31,343.93,332.6,333.5,133394,0
+NBR.US,D,20171016,000000,338.49,341.21,328.96,330.32,114991,0
+NBR.US,D,20171017,000000,328.28,332.13,324.42,332.13,128291,0
+NBR.US,D,20171018,000000,333.94,336.21,319.43,320.8,150377,0
+NBR.US,D,20171019,000000,315.34,322.16,305.14,311.26,243013,0
+NBR.US,D,20171020,000000,311.26,311.71,299.92,304,138325,0
+NBR.US,D,20171023,000000,305.82,306.73,291.3,291.76,212972,0
+NBR.US,D,20171024,000000,293.58,299.92,285.85,291.76,343153,0
+NBR.US,D,20171025,000000,284.49,296.74,256.36,290.85,1121310,0
+NBR.US,D,20171026,000000,290.85,294.48,272.26,278.59,398142,0
+NBR.US,D,20171027,000000,267.71,272.92,241.39,251.82,882481,0
+NBR.US,D,20171030,000000,252.73,260.46,249.56,251.82,321701,0
+NBR.US,D,20171031,000000,251.38,255.91,249.56,255.46,306974,0
+NBR.US,D,20171101,000000,259.55,271.34,254.1,261.82,267792,0
+NBR.US,D,20171102,000000,262.72,264.08,251.82,255,205716,0
+NBR.US,D,20171103,000000,255.91,269.98,252.73,267.71,229528,0
+NBR.US,D,20171106,000000,268.61,285.41,265.44,282.68,374015,0
+NBR.US,D,20171107,000000,283.59,284.95,279.06,280.86,250004,0
+NBR.US,D,20171108,000000,285.41,291.76,279.5,284.49,243389,0
+NBR.US,D,20171109,000000,283.14,293.58,282.8,287.21,158040,0
+NBR.US,D,20171110,000000,287.21,294.03,281.77,290.38,223008,0
+NBR.US,D,20171113,000000,286.76,286.76,274.28,277.69,278626,0
+NBR.US,D,20171114,000000,274.05,275.18,257.27,259.09,230499,0
+NBR.US,D,20171115,000000,254.1,264.54,250.92,262.27,221153,0
+NBR.US,D,20171116,000000,260.9,267.71,256.82,257.72,197330,0
+NBR.US,D,20171117,000000,262.27,267.71,257.72,262.72,136660,0
+NBR.US,D,20171120,000000,260.9,268.61,259.08,265.89,178398,0
+NBR.US,D,20171121,000000,267.71,274.05,256.14,260.9,184548,0
+NBR.US,D,20171122,000000,264.99,270.88,263.17,264.54,118218,0
+NBR.US,D,20171124,000000,268.61,268.61,259.55,260.46,85658,0
+NBR.US,D,20171127,000000,257.72,260.46,252.73,253.64,173910,0
+NBR.US,D,20171128,000000,253.64,255.46,249.1,254.1,230726,0
+NBR.US,D,20171129,000000,253.18,260,249.56,258.64,213072,0
+NBR.US,D,20171130,000000,263.17,280.86,263.17,274.05,292598,0
+NBR.US,D,20171201,000000,277.69,292.9,277.23,288.58,264054,0
+NBR.US,D,20171204,000000,287.67,300.83,287.21,290.85,245967,0
+NBR.US,D,20171205,000000,289.04,292.2,278.59,282.22,155955,0
+NBR.US,D,20171206,000000,278.59,279.5,265.44,269.98,189409,0
+NBR.US,D,20171207,000000,270.88,277.23,269.07,275.88,129334,0
+NBR.US,D,20171208,000000,281.77,285.85,273.82,274.05,162244,0
+NBR.US,D,20171211,000000,275.88,280.86,273.15,275.88,252652,0
+NBR.US,D,20171212,000000,279.08,287.1,273.36,275.42,248981,0
+NBR.US,D,20171213,000000,277.24,278.62,262.12,266.25,290429,0
+NBR.US,D,20171214,000000,262.12,267.17,253.87,255.71,432080,0
+NBR.US,D,20171215,000000,257.08,258.46,247.92,251.12,400149,0
+NBR.US,D,20171218,000000,252.04,265.33,246.55,262.12,304635,0
+NBR.US,D,20171219,000000,263.5,278.16,259.38,277.24,395557,0
+NBR.US,D,20171220,000000,279.54,290.99,277.71,285.04,314695,0
+NBR.US,D,20171221,000000,285.04,305.2,279.08,299.7,320150,0
+NBR.US,D,20171222,000000,299.24,302.45,294.2,295.58,126132,0
+NBR.US,D,20171226,000000,298.33,306.58,295.58,303.83,110975,0
+NBR.US,D,20171227,000000,304.29,305.2,297.87,303.37,106829,0
+NBR.US,D,20171228,000000,303.83,311.17,303.83,308.87,125152,0
+NBR.US,D,20171229,000000,310.24,313.45,301.54,313,152207,0
+NBR.US,D,20180102,000000,315.28,317.12,307.95,314.82,202004,0
+NBR.US,D,20180103,000000,317.12,330.86,313.72,323.08,259679,0
+NBR.US,D,20180104,000000,325.37,339.57,319.86,335.44,281865,0
+NBR.US,D,20180105,000000,333.62,335.92,322.39,329.04,266032,0
+NBR.US,D,20180108,000000,328.12,343.7,324.44,342.32,373448,0
+NBR.US,D,20180109,000000,342.78,351.49,331.78,339.12,232788,0
+NBR.US,D,20180110,000000,342.32,348.51,330.86,346.9,420096,0
+NBR.US,D,20180111,000000,351.02,377.61,348.28,367.53,527911,0
+NBR.US,D,20180112,000000,366.62,381.96,366.62,375.32,299681,0
+NBR.US,D,20180116,000000,375.78,394.8,370.28,377.15,372342,0
+NBR.US,D,20180117,000000,372.11,384.48,356.52,378.06,245668,0
+NBR.US,D,20180118,000000,378.06,381.27,364.32,366.15,241823,0
+NBR.US,D,20180119,000000,362.03,373.71,358.82,372.11,172968,0
+NBR.US,D,20180122,000000,372.57,375.78,367.53,370.73,189208,0
+NBR.US,D,20180123,000000,371.64,374.85,364.09,372.11,168468,0
+NBR.US,D,20180124,000000,372.57,378.98,362.03,374.85,192928,0
+NBR.US,D,20180125,000000,380.36,385.4,372.11,378.98,196279,0
+NBR.US,D,20180126,000000,382.19,389.52,376.23,387.23,149077,0
+NBR.US,D,20180129,000000,382.64,388.92,376.23,380.36,155462,0
+NBR.US,D,20180130,000000,372.11,374.4,357.89,362.94,214030,0
+NBR.US,D,20180131,000000,363.86,366.62,355.61,359.28,170487,0
+NBR.US,D,20180201,000000,360.66,377.15,359.28,373.48,202264,0
+NBR.US,D,20180202,000000,365.68,369.13,349.66,350.11,197031,0
+NBR.US,D,20180205,000000,341.4,352.4,334.07,341.4,222594,0
+NBR.US,D,20180206,000000,329.48,351.02,327.19,347.36,194934,0
+NBR.US,D,20180207,000000,348.74,360.66,334.07,334.99,171102,0
+NBR.US,D,20180208,000000,336.36,338.66,309.79,310.24,231318,0
+NBR.US,D,20180209,000000,315.74,315.74,279.08,299.24,354604,0
+NBR.US,D,20180212,000000,303.83,312.3,298.78,302.92,216464,0
+NBR.US,D,20180213,000000,298.33,303.83,290.53,302,177726,0
+NBR.US,D,20180214,000000,295.12,317.35,291.91,313.45,230377,0
+NBR.US,D,20180215,000000,313,315.74,295.58,303.37,198998,0
+NBR.US,D,20180216,000000,300.17,307.5,296.95,303.37,169821,0
+NBR.US,D,20180220,000000,298.33,310.02,298.33,298.33,136111,0
+NBR.US,D,20180221,000000,297.41,305.66,294.2,295.12,118820,0
+NBR.US,D,20180222,000000,300.17,314.38,299.7,306.12,201267,0
+NBR.US,D,20180223,000000,307.95,317.58,305.08,315.74,119173,0
+NBR.US,D,20180226,000000,319.86,320.32,310.7,317.12,89103,0
+NBR.US,D,20180227,000000,317.58,322.16,304.75,305.2,159387,0
+NBR.US,D,20180228,000000,304.75,312.04,282.29,296.48,331950,0
+NBR.US,D,20180301,000000,297.41,308.87,294.2,304.75,169845,0
+NBR.US,D,20180302,000000,299.24,310.24,293.74,309.32,122386,0
+NBR.US,D,20180305,000000,306.12,326.74,305.2,323.53,163259,0
+NBR.US,D,20180306,000000,327.19,330.86,320.32,324.44,127583,0
+NBR.US,D,20180307,000000,320.32,328.57,313.91,319.4,127785,0
+NBR.US,D,20180308,000000,323.08,326.04,314.38,321.24,98910,0
+NBR.US,D,20180309,000000,325.37,336.82,324.9,329.04,184272,0
+NBR.US,D,20180312,000000,329.49,340.12,328.11,334.58,218444,0
+NBR.US,D,20180313,000000,335.5,340.12,325.34,329.04,143533,0
+NBR.US,D,20180314,000000,331.35,333.66,325.8,328.56,100342,0
+NBR.US,D,20180315,000000,329.04,330.64,313.78,318.86,173774,0
+NBR.US,D,20180316,000000,319.8,329.72,317.02,323.48,234872,0
+NBR.US,D,20180319,000000,323.03,323.48,310.31,318.86,129936,0
+NBR.US,D,20180320,000000,323.03,327.64,319.8,324.87,138373,0
+NBR.US,D,20180321,000000,329.49,351.21,324.41,348.9,204429,0
+NBR.US,D,20180322,000000,343.82,356.29,331.35,333.18,261142,0
+NBR.US,D,20180323,000000,336.42,347.98,329.56,339.2,194586,0
+NBR.US,D,20180326,000000,344.74,344.74,328.34,340.12,124107,0
+NBR.US,D,20180327,000000,341.04,341.97,317.94,320.71,144767,0
+NBR.US,D,20180328,000000,318.4,322.56,313.32,316.56,108465,0
+NBR.US,D,20180329,000000,318.86,324.41,312.4,323.03,195678,0
+NBR.US,D,20180402,000000,321.17,321.17,296.22,301.76,185118,0
+NBR.US,D,20180403,000000,304.08,307.54,297.6,305.92,157208,0
+NBR.US,D,20180404,000000,296.22,304.08,294.37,302.23,192760,0
+NBR.US,D,20180405,000000,305,321.4,304.54,317.94,191376,0
+NBR.US,D,20180406,000000,313.32,319.09,304.08,309.16,128379,0
+NBR.US,D,20180409,000000,312.86,316.1,308.7,309.16,118525,0
+NBR.US,D,20180410,000000,316.1,332.72,314.24,327.18,181949,0
+NBR.US,D,20180411,000000,327.18,353.52,327.18,347.98,262262,0
+NBR.US,D,20180412,000000,347.98,352.36,341.51,348.44,134574,0
+NBR.US,D,20180413,000000,351.21,360.43,349.36,350.29,194498,0
+NBR.US,D,20180416,000000,349.36,350.76,343.82,346.59,117719,0
+NBR.US,D,20180417,000000,347.05,355.38,344.74,350.76,156396,0
+NBR.US,D,20180418,000000,357.68,369.7,356.76,361.38,192969,0
+NBR.US,D,20180419,000000,363.69,370.39,358.14,361.38,180815,0
+NBR.US,D,20180420,000000,358.14,361.14,350.76,357.22,132762,0
+NBR.US,D,20180423,000000,354.44,359.54,347.05,356.76,145649,0
+NBR.US,D,20180424,000000,359.99,364.14,348.9,351.21,112146,0
+NBR.US,D,20180425,000000,348.9,358.14,343.35,354.44,158491,0
+NBR.US,D,20180426,000000,355.84,368.32,355.84,361.84,135897,0
+NBR.US,D,20180427,000000,357.68,361.38,350.76,353.52,146418,0
+NBR.US,D,20180430,000000,351.21,358.14,350.29,351.67,119596,0
+NBR.US,D,20180501,000000,347.52,351.67,333.66,336.89,329810,0
+NBR.US,D,20180502,000000,330.88,357.22,329.04,349.36,290829,0
+NBR.US,D,20180503,000000,349.83,351.44,333.18,347.52,183617,0
+NBR.US,D,20180504,000000,346.59,353.52,341.97,348.44,177155,0
+NBR.US,D,20180507,000000,353.99,378.48,352.14,365.08,228858,0
+NBR.US,D,20180508,000000,363.69,369.7,347.28,369.23,238792,0
+NBR.US,D,20180509,000000,377.09,390.04,370.62,371.09,192887,0
+NBR.US,D,20180510,000000,360.92,368.78,351.21,366,1577781,0
+NBR.US,D,20180511,000000,366,370.16,362.76,364.61,318973,0
+NBR.US,D,20180514,000000,366.92,376.17,364.85,371.09,480175,0
+NBR.US,D,20180515,000000,374.32,378.48,366.46,376.17,322376,0
+NBR.US,D,20180516,000000,378.02,391.42,376.4,387.72,528517,0
+NBR.US,D,20180517,000000,391.88,409.68,391.42,397.88,501792,0
+NBR.US,D,20180518,000000,397.88,401.59,384.02,384.02,294820,0
+NBR.US,D,20180521,000000,389.1,389.1,380.79,383.56,402191,0
+NBR.US,D,20180522,000000,384.02,388.64,370.85,372.48,274741,0
+NBR.US,D,20180523,000000,368.78,375.24,360.92,366.46,294552,0
+NBR.US,D,20180524,000000,359.07,366,355.6,360.46,225500,0
+NBR.US,D,20180525,000000,351.21,353.07,330.88,336.42,331030,0
+NBR.US,D,20180529,000000,329.96,339.2,327.18,337.35,220707,0
+NBR.US,D,20180530,000000,340.59,358.14,340.12,353.99,430929,0
+NBR.US,D,20180531,000000,348.9,357.22,344.28,345.2,261270,0
+NBR.US,D,20180601,000000,346.12,350.29,334.58,336.42,362114,0
+NBR.US,D,20180604,000000,338.28,339.66,331.57,337.81,212362,0
+NBR.US,D,20180605,000000,335.04,342.66,329.96,337.35,315655,0
+NBR.US,D,20180606,000000,338.74,342.2,334.11,335.04,337887,0
+NBR.US,D,20180607,000000,337.81,350.76,336.89,350.29,304943,0
+NBR.US,D,20180608,000000,348.44,354.44,331.8,334.58,316060,0
+NBR.US,D,20180611,000000,333.65,340.64,329.45,338.3,207773,0
+NBR.US,D,20180612,000000,338.3,341.1,330.84,333.65,300528,0
+NBR.US,D,20180613,000000,332.25,338.77,331.32,332.25,241618,0
+NBR.US,D,20180614,000000,336.91,337.38,323.86,325.72,252726,0
+NBR.US,D,20180615,000000,322.46,323.86,295.9,299.62,442825,0
+NBR.US,D,20180618,000000,298.69,305.68,289.84,290.77,323152,0
+NBR.US,D,20180619,000000,287.04,294.97,283.78,294.03,348477,0
+NBR.US,D,20180620,000000,295.9,303.36,292.64,299.62,404900,0
+NBR.US,D,20180621,000000,295.43,298.23,288.45,290.77,187086,0
+NBR.US,D,20180622,000000,304.29,315.94,302.89,304.29,344221,0
+NBR.US,D,20180625,000000,305.22,306.15,285.64,288.91,338658,0
+NBR.US,D,20180626,000000,288.91,297.76,281.92,294.5,341838,0
+NBR.US,D,20180627,000000,300.09,317.34,299.16,300.09,260430,0
+NBR.US,D,20180628,000000,298.69,302.65,293.58,298.23,195978,0
+NBR.US,D,20180629,000000,305.22,307.55,298.23,298.69,259569,0
+NBR.US,D,20180702,000000,296.83,297.76,282.08,289.38,249758,0
+NBR.US,D,20180703,000000,295.43,300.56,290.3,293.58,126409,0
+NBR.US,D,20180705,000000,295.9,296.59,284.25,285.64,200142,0
+NBR.US,D,20180706,000000,284.25,294.5,279.04,293.1,151743,0
+NBR.US,D,20180709,000000,294.97,313.38,294.97,308.02,248539,0
+NBR.US,D,20180710,000000,312.21,318.73,306.62,313.14,186679,0
+NBR.US,D,20180711,000000,307.08,311.98,294.74,300.09,241040,0
+NBR.US,D,20180712,000000,306.62,309.41,292.64,294.5,284602,0
+NBR.US,D,20180713,000000,294.5,295.43,282.85,282.85,330213,0
+NBR.US,D,20180716,000000,277.73,281.46,267.47,280.98,348339,0
+NBR.US,D,20180717,000000,278.2,287.74,270.27,285.18,390846,0
+NBR.US,D,20180718,000000,282.85,284.71,273.07,280.06,252240,0
+NBR.US,D,20180719,000000,277.26,283.32,274.93,279.59,267949,0
+NBR.US,D,20180720,000000,280.06,280.52,268.4,275.4,319642,0
+NBR.US,D,20180723,000000,276.32,276.32,264.21,265.61,268144,0
+NBR.US,D,20180724,000000,267.94,274.47,264.21,271.66,261144,0
+NBR.US,D,20180725,000000,274.47,278.66,269.33,275.86,205372,0
+NBR.US,D,20180726,000000,275.4,282.85,270.04,281.46,194680,0
+NBR.US,D,20180727,000000,280.98,289.84,279.59,280.06,173286,0
+NBR.US,D,20180730,000000,284.71,288.91,282.38,283.78,132073,0
+NBR.US,D,20180731,000000,281.46,281.92,272.14,278.66,192418,0
+NBR.US,D,20180801,000000,274.93,301.96,274.93,296.83,529872,0
+NBR.US,D,20180802,000000,291.24,311.74,290.3,308.48,353033,0
+NBR.US,D,20180803,000000,308.02,319.2,308.02,312.68,346015,0
+NBR.US,D,20180806,000000,316.4,318.73,302.65,303.82,180237,0
+NBR.US,D,20180807,000000,307.55,314.54,301.02,302.42,148848,0
+NBR.US,D,20180808,000000,299.62,304.29,296.36,301.96,175919,0
+NBR.US,D,20180809,000000,300.56,301.96,291.24,292.17,191312,0
+NBR.US,D,20180810,000000,293.1,304.76,288.91,301.49,196080,0
+NBR.US,D,20180813,000000,299.16,305.22,295.43,295.9,177302,0
+NBR.US,D,20180814,000000,300.56,305.22,295.9,296.83,139609,0
+NBR.US,D,20180815,000000,292.17,294.26,275.4,276.8,326234,0
+NBR.US,D,20180816,000000,279.59,281.92,268.4,270.74,255836,0
+NBR.US,D,20180817,000000,273.36,279.59,269.33,279.12,175774,0
+NBR.US,D,20180820,000000,278.66,290.77,276.56,283.78,218321,0
+NBR.US,D,20180821,000000,288.91,295.43,288.45,289.84,175899,0
+NBR.US,D,20180822,000000,294.97,303.36,292.64,300.56,203500,0
+NBR.US,D,20180823,000000,298.69,306.85,296.14,302.89,169500,0
+NBR.US,D,20180824,000000,307.08,308.48,297.3,301.02,143665,0
+NBR.US,D,20180827,000000,301.96,304.76,296.83,297.3,109389,0
+NBR.US,D,20180828,000000,298.69,301.49,289.38,289.84,229238,0
+NBR.US,D,20180829,000000,290.77,295.43,290.77,294.5,141083,0
+NBR.US,D,20180830,000000,294.03,296.36,289.38,293.1,149976,0
+NBR.US,D,20180831,000000,290.77,293.1,283.78,287.52,139240,0
+NBR.US,D,20180904,000000,288.45,290.77,281.92,287.04,131005,0
+NBR.US,D,20180905,000000,286.58,286.58,275.4,281.92,184089,0
+NBR.US,D,20180906,000000,281.92,283.32,266.54,274,334529,0
+NBR.US,D,20180907,000000,269.33,271.66,266.54,271.21,193744,0
+NBR.US,D,20180910,000000,272.62,275.44,266.5,272.62,276198,0
+NBR.US,D,20180911,000000,271.21,288.15,269.32,284.86,271855,0
+NBR.US,D,20180912,000000,291.45,292.63,284.15,288.62,157584,0
+NBR.US,D,20180913,000000,285.8,289.33,277.8,278.74,159212,0
+NBR.US,D,20180914,000000,278.74,286.74,275.56,285.8,164215,0
+NBR.US,D,20180917,000000,288.15,288.85,272.85,275.92,211378,0
+NBR.US,D,20180918,000000,280.14,287.68,279.72,286.74,212524,0
+NBR.US,D,20180919,000000,288.15,299.22,287.21,295.21,186648,0
+NBR.US,D,20180920,000000,301.81,305.58,295.69,296.17,141737,0
+NBR.US,D,20180921,000000,298.04,302.28,291.45,293.8,277031,0
+NBR.US,D,20180924,000000,300.4,303.22,289.1,292.86,304478,0
+NBR.US,D,20180925,000000,294.74,297.83,288.62,289.1,209485,0
+NBR.US,D,20180926,000000,285.8,289.1,278.74,280.14,375503,0
+NBR.US,D,20180927,000000,282.5,286.74,275.44,282.5,302418,0
+NBR.US,D,20180928,000000,280.14,293.33,279.38,290.04,299000,0
+NBR.US,D,20181001,000000,291.92,304.63,288.15,300.4,195086,0
+NBR.US,D,20181002,000000,301.33,308.87,300.87,304.16,301629,0
+NBR.US,D,20181003,000000,303.69,306.52,291.92,305.58,309525,0
+NBR.US,D,20181004,000000,300.87,310.76,298.98,302.28,329684,0
+NBR.US,D,20181005,000000,299.92,303.22,292.86,298.04,238399,0
+NBR.US,D,20181008,000000,291.92,301.33,290.51,300.87,184065,0
+NBR.US,D,20181009,000000,303.22,313.12,298.98,307.94,222073,0
+NBR.US,D,20181010,000000,309.82,311.22,289.1,289.57,277910,0
+NBR.US,D,20181011,000000,284.86,292.86,276.38,281.56,225695,0
+NBR.US,D,20181012,000000,287.68,290.51,280.14,289.57,171977,0
+NBR.US,D,20181015,000000,291.45,299.92,285.56,295.21,200500,0
+NBR.US,D,20181016,000000,295.21,303.22,292.86,302.74,130239,0
+NBR.US,D,20181017,000000,298.52,300.87,290.04,294.27,192598,0
+NBR.US,D,20181018,000000,288.62,292.39,281.56,283.92,231237,0
+NBR.US,D,20181019,000000,286.27,292.15,280.62,281.09,122607,0
+NBR.US,D,20181022,000000,280.62,282.98,274.02,276.85,143146,0
+NBR.US,D,20181023,000000,268.85,269.32,252.84,259.43,478760,0
+NBR.US,D,20181024,000000,263.67,263.67,234.48,235.42,420798,0
+NBR.US,D,20181025,000000,240.6,244.84,231.18,241.06,607740,0
+NBR.US,D,20181026,000000,234.48,254.48,234.01,245.77,357113,0
+NBR.US,D,20181029,000000,249.07,250.96,226.94,229.76,383000,0
+NBR.US,D,20181030,000000,225.52,228.83,211.18,223.65,479240,0
+NBR.US,D,20181031,000000,221.3,247.66,217.06,234.01,455325,0
+NBR.US,D,20181101,000000,235.42,247.18,232.6,245.77,282653,0
+NBR.US,D,20181102,000000,248.13,258.49,245.32,256.14,312372,0
+NBR.US,D,20181105,000000,262.73,270.26,259.43,267.44,259942,0
+NBR.US,D,20181106,000000,268.85,270.26,258.49,261.79,190475,0
+NBR.US,D,20181107,000000,266.5,274.02,250.72,256.6,255903,0
+NBR.US,D,20181108,000000,252.84,256.65,239.19,241.06,218649,0
+NBR.US,D,20181109,000000,241.06,250.02,232.12,246.72,231113,0
+NBR.US,D,20181112,000000,250.02,251.43,230.24,231.18,232576,0
+NBR.US,D,20181113,000000,229.76,232.12,219.18,221.3,395505,0
+NBR.US,D,20181114,000000,228.36,232.12,189.28,209.52,1017499,0
+NBR.US,D,20181115,000000,208.1,220.82,206.7,217.06,346402,0
+NBR.US,D,20181116,000000,219.4,219.68,205.29,207.16,360826,0
+NBR.US,D,20181119,000000,204.82,213.76,201.99,208.1,342656,0
+NBR.US,D,20181120,000000,201.52,202.46,186.92,188.34,326211,0
+NBR.US,D,20181121,000000,194.46,194.92,188.8,190.69,194390,0
+NBR.US,D,20181123,000000,182.22,185.28,176.56,182.22,143017,0
+NBR.US,D,20181126,000000,185.04,188.34,177.04,178.92,338479,0
+NBR.US,D,20181127,000000,177.5,180.8,169.03,171.86,457873,0
+NBR.US,D,20181128,000000,172.33,174.21,160.08,166.68,783210,0
+NBR.US,D,20181129,000000,168.09,173.26,164.8,165.26,388664,0
+NBR.US,D,20181130,000000,162.44,163.38,148.79,152.08,467313,0
+NBR.US,D,20181203,000000,157.72,159.15,148.79,151.14,366907,0
+NBR.US,D,20181204,000000,151.6,153.02,143.14,143.6,375143,0
+NBR.US,D,20181206,000000,138.42,148.79,134.19,144.08,645841,0
+NBR.US,D,20181207,000000,149.73,155.14,142.2,145.95,1798298,0
+NBR.US,D,20181210,000000,143.14,144.54,129.49,130.42,404352,0
+NBR.US,D,20181211,000000,133.24,136.55,129.49,135.6,386397,0
+NBR.US,D,20181212,000000,138.48,144.26,136.32,137.05,366071,0
+NBR.US,D,20181213,000000,134.16,136.08,125.98,128.39,322911,0
+NBR.US,D,20181214,000000,125.5,125.5,118.05,122.14,348218,0
+NBR.US,D,20181217,000000,122.62,123.1,115.89,115.89,361904,0
+NBR.US,D,20181218,000000,115.89,115.89,109.64,112.04,323949,0
+NBR.US,D,20181219,000000,112.52,116.13,104.83,105.31,263158,0
+NBR.US,D,20181220,000000,103.38,110.84,98.575,100.5,346191,0
+NBR.US,D,20181221,000000,100.98,103.38,94.25,95.695,535070,0
+NBR.US,D,20181224,000000,94.725,96.65,89.44,90.88,219639,0
+NBR.US,D,20181226,000000,93.285,100.5,87.03,99.06,289021,0
+NBR.US,D,20181227,000000,94.25,96.175,88.955,92.33,298114,0
+NBR.US,D,20181228,000000,93.765,98.575,92.33,96.65,294176,0
+NBR.US,D,20181231,000000,97.615,98.575,90.88,96.175,294801,0
+NBR.US,D,20190102,000000,93.765,105.79,91.36,105.31,441278,0
+NBR.US,D,20190103,000000,106.27,113.48,100.5,112.52,423967,0
+NBR.US,D,20190104,000000,117.32,120.22,112.04,114.92,443332,0
+NBR.US,D,20190107,000000,117.8,129.35,113.96,127.9,566251,0
+NBR.US,D,20190108,000000,133.68,133.68,122.14,126.46,433210,0
+NBR.US,D,20190109,000000,128.87,145.22,126.95,142.33,647573,0
+NBR.US,D,20190110,000000,140.41,143.29,132.48,142.82,392650,0
+NBR.US,D,20190111,000000,141.37,142.33,133.19,135.6,267279,0
+NBR.US,D,20190114,000000,132.72,142.33,132.23,135.6,331610,0
+NBR.US,D,20190115,000000,138.97,142.82,136.56,140.89,297417,0
+NBR.US,D,20190116,000000,140.89,142.82,132.23,133.19,262657,0
+NBR.US,D,20190117,000000,130.31,139.44,128.39,138.48,401142,0
+NBR.US,D,20190118,000000,140.89,148.1,137.26,147.14,444849,0
+NBR.US,D,20190122,000000,142.33,144.73,133.19,134.16,312795,0
+NBR.US,D,20190123,000000,138,138.48,129.59,130.79,203919,0
+NBR.US,D,20190124,000000,129.83,140.41,128.98,137.05,247195,0
+NBR.US,D,20190125,000000,140.41,142.82,134.64,139.44,264747,0
+NBR.US,D,20190128,000000,137.05,138,131.28,137.05,240410,0
+NBR.US,D,20190129,000000,137.52,144.26,137.52,141.85,256848,0
+NBR.US,D,20190130,000000,143.78,149.54,138.97,148.1,308274,0
+NBR.US,D,20190131,000000,147.62,150.99,139.68,142.33,395883,0
+NBR.US,D,20190201,000000,142.82,155.8,141.85,150.5,235221,0
+NBR.US,D,20190204,000000,148.58,156.76,147.62,155.8,207847,0
+NBR.US,D,20190205,000000,155.8,156.28,150.5,154.83,186086,0
+NBR.US,D,20190206,000000,152.44,155.08,150.03,154.35,130040,0
+NBR.US,D,20190207,000000,151.95,154.83,138,141.37,335985,0
+NBR.US,D,20190208,000000,140.89,142.82,130.79,132.72,251099,0
+NBR.US,D,20190211,000000,131.75,137.52,129.59,133.19,264885,0
+NBR.US,D,20190212,000000,137.52,142.33,136.08,139.93,183999,0
+NBR.US,D,20190213,000000,140.41,149.06,140.41,146.66,157379,0
+NBR.US,D,20190214,000000,145.7,150.5,143.78,150.03,136202,0
+NBR.US,D,20190215,000000,150.99,153.87,146.66,153.87,283928,0
+NBR.US,D,20190219,000000,153.39,156.28,151.46,154.83,160952,0
+NBR.US,D,20190220,000000,154.35,160.61,154.35,159.64,280982,0
+NBR.US,D,20190221,000000,158.68,160.12,150.5,150.99,286991,0
+NBR.US,D,20190222,000000,153.39,155.8,145.7,149.06,241075,0
+NBR.US,D,20190225,000000,146.66,153.39,145.7,149.54,247523,0
+NBR.US,D,20190226,000000,149.06,150.5,144.73,147.62,248431,0
+NBR.US,D,20190227,000000,142.82,160.61,135.6,158.2,480090,0
+NBR.US,D,20190228,000000,158.2,158.2,146.66,155.8,260198,0
+NBR.US,D,20190301,000000,156.28,160.12,153.39,156.76,233351,0
+NBR.US,D,20190304,000000,157.72,169.74,157.72,169.26,365707,0
+NBR.US,D,20190305,000000,169.74,172.62,165.9,172.14,200724,0
+NBR.US,D,20190306,000000,169.26,170.7,157.72,163.49,260746,0
+NBR.US,D,20190307,000000,163.97,164.7,156.76,160.12,197474,0
+NBR.US,D,20190308,000000,153.87,158.68,149.06,153.87,170213,0
+NBR.US,D,20190311,000000,154.84,160.39,154.84,158.22,142139,0
+NBR.US,D,20190312,000000,160.15,167.86,159.66,167.38,221192,0
+NBR.US,D,20190313,000000,168.83,172.2,164.48,168.34,185091,0
+NBR.US,D,20190314,000000,162.56,169.79,162.07,166.9,136468,0
+NBR.US,D,20190315,000000,164.48,167.86,156.77,158.22,201929,0
+NBR.US,D,20190318,000000,158.7,172.2,158.7,170.76,229988,0
+NBR.US,D,20190319,000000,172.2,175.58,167.38,169.79,151439,0
+NBR.US,D,20190320,000000,168.83,175.33,165.94,171.72,183830,0
+NBR.US,D,20190321,000000,172.2,178.48,170.76,178.48,210561,0
+NBR.US,D,20190322,000000,175.1,179.2,164.62,168.34,258832,0
+NBR.US,D,20190325,000000,167.86,169.79,163.04,166.9,117846,0
+NBR.US,D,20190326,000000,172.68,174.13,164,165.45,147027,0
+NBR.US,D,20190327,000000,165.45,168.34,161.59,163.52,146492,0
+NBR.US,D,20190328,000000,161.11,168.34,159.9,167.38,164555,0
+NBR.US,D,20190329,000000,171.24,172.1,164,165.94,177829,0
+NBR.US,D,20190401,000000,169.79,183.78,168.1,182.33,328392,0
+NBR.US,D,20190402,000000,182.82,188.12,177.5,182.82,194920,0
+NBR.US,D,20190403,000000,184.74,188.12,178.96,181.36,201027,0
+NBR.US,D,20190404,000000,180.4,185.7,176.06,184.26,155008,0
+NBR.US,D,20190405,000000,184.74,190.05,182.33,187.16,169962,0
+NBR.US,D,20190408,000000,188.12,191.49,185.23,190.05,198956,0
+NBR.US,D,20190409,000000,187.64,192.46,184.26,188.12,170195,0
+NBR.US,D,20190410,000000,189.08,191.98,185.7,190.54,127523,0
+NBR.US,D,20190411,000000,188.61,188.84,178.48,180.88,255253,0
+NBR.US,D,20190412,000000,185.23,186.68,177.99,179.44,170798,0
+NBR.US,D,20190415,000000,178.96,179.92,173.66,177.5,115634,0
+NBR.US,D,20190416,000000,178.96,187.16,176.3,186.67,134781,0
+NBR.US,D,20190417,000000,187.64,192.95,187.16,191.98,184411,0
+NBR.US,D,20190418,000000,193.42,196.8,182.33,183.3,216084,0
+NBR.US,D,20190422,000000,186.67,192.95,185.7,191.98,192047,0
+NBR.US,D,20190423,000000,191.98,196.8,191.02,193.42,210303,0
+NBR.US,D,20190424,000000,193.42,193.91,183.78,185.23,138626,0
+NBR.US,D,20190425,000000,184.26,187.64,177.5,178.96,170704,0
+NBR.US,D,20190426,000000,177.03,181.13,172.2,174.13,262323,0
+NBR.US,D,20190429,000000,174.62,175.1,165.94,170.76,247998,0
+NBR.US,D,20190430,000000,172.2,172.68,165.94,168.83,222401,0
+NBR.US,D,20190501,000000,160.15,178.48,160.15,175.1,375810,0
+NBR.US,D,20190502,000000,173.17,174.13,161.59,172.68,243344,0
+NBR.US,D,20190503,000000,175.1,183.78,173.89,179.92,220300,0
+NBR.US,D,20190506,000000,176.54,185.7,173.66,185.23,159901,0
+NBR.US,D,20190507,000000,182.33,184.74,176.06,183.78,246443,0
+NBR.US,D,20190508,000000,185.23,192.46,182.82,187.16,185149,0
+NBR.US,D,20190509,000000,184.74,190.05,180.88,187.64,123843,0
+NBR.US,D,20190510,000000,187.16,189.32,181.13,185.23,153385,0
+NBR.US,D,20190513,000000,181.36,184.02,169.07,171.72,216687,0
+NBR.US,D,20190514,000000,174.62,180.88,171.24,175.58,262746,0
+NBR.US,D,20190515,000000,172.68,184.26,170.76,180.4,220439,0
+NBR.US,D,20190516,000000,182.82,186.2,179.92,182.82,139007,0
+NBR.US,D,20190517,000000,180.4,182.09,165.45,165.94,320898,0
+NBR.US,D,20190520,000000,164,164.48,154.84,155.32,247293,0
+NBR.US,D,20190521,000000,155.8,159.9,153.87,158.22,252686,0
+NBR.US,D,20190522,000000,154.84,158.7,147.12,149.53,207991,0
+NBR.US,D,20190523,000000,143.26,143.26,118.66,123.48,516072,0
+NBR.US,D,20190524,000000,127.82,131.68,112.39,113.36,344355,0
+NBR.US,D,20190528,000000,114.8,115.28,107.08,109.01,219688,0
+NBR.US,D,20190529,000000,107.08,112.87,104.19,111.9,307392,0
+NBR.US,D,20190530,000000,112.39,122.04,109.98,110.94,364341,0
+NBR.US,D,20190531,000000,104.68,114.8,103.72,113.84,272711,0
+NBR.US,D,20190603,000000,114.8,122.52,113.84,120.1,312831,0
+NBR.US,D,20190604,000000,122.04,126.86,119.14,124.44,194173,0
+NBR.US,D,20190605,000000,126.38,129.28,112.63,117.22,386092,0
+NBR.US,D,20190606,000000,116.73,124.44,109.26,113.36,347792,0
+NBR.US,D,20190607,000000,113.36,116.24,107.57,113.36,481622,0
+NBR.US,D,20190610,000000,114.32,121.35,113.36,115.78,256419,0
+NBR.US,D,20190611,000000,119.17,121.84,114.32,114.81,266093,0
+NBR.US,D,20190612,000000,112.87,114.81,100.28,101.24,436793,0
+NBR.US,D,20190613,000000,105.6,111.9,100.28,110.94,308653,0
+NBR.US,D,20190614,000000,109.48,110.44,95.92,98.82,397752,0
+NBR.US,D,20190617,000000,98.34,103.67,95.92,97.855,256298,0
+NBR.US,D,20190618,000000,99.31,111.9,98.34,108.51,507524,0
+NBR.US,D,20190619,000000,113.84,120.62,110.44,119.65,385701,0
+NBR.US,D,20190620,000000,125.46,134.18,124.5,130.31,364249,0
+NBR.US,D,20190621,000000,130.79,137.57,128.38,134.18,371694,0
+NBR.US,D,20190624,000000,135.15,136.85,124.02,125.46,295867,0
+NBR.US,D,20190625,000000,125.46,130.79,123.12,127.88,285039,0
+NBR.US,D,20190626,000000,131.76,140.48,130.31,137.1,308038,0
+NBR.US,D,20190627,000000,134.67,140,128.86,129.82,298763,0
+NBR.US,D,20190628,000000,131.28,141.45,126.44,140.48,1088246,0
+NBR.US,D,20190701,000000,147.26,149.69,142.9,147.26,340588,0
+NBR.US,D,20190702,000000,146.78,147.26,132.49,137.1,268269,0
+NBR.US,D,20190703,000000,136.12,138.55,128.86,129.34,151466,0
+NBR.US,D,20190705,000000,128.86,132.25,126.92,128.38,199416,0
+NBR.US,D,20190708,000000,127.4,132.74,120.62,121.59,369868,0
+NBR.US,D,20190709,000000,121.1,125.46,117.71,119.65,231896,0
+NBR.US,D,20190710,000000,122.56,131.76,121.1,130.31,287899,0
+NBR.US,D,20190711,000000,131.28,132.74,125.95,128.86,163952,0
+NBR.US,D,20190712,000000,128.86,132.78,118.68,118.68,359359,0
+NBR.US,D,20190715,000000,119.65,122.56,113.84,113.84,234658,0
+NBR.US,D,20190716,000000,113.84,123.05,110.44,111.42,366070,0
+NBR.US,D,20190717,000000,111.42,114.81,106.57,106.57,273950,0
+NBR.US,D,20190718,000000,106.57,109.97,103.18,109.48,286659,0
+NBR.US,D,20190719,000000,109.48,111.9,106.09,108.99,236072,0
+NBR.US,D,20190722,000000,109.97,115.78,109.97,114.81,189540,0
+NBR.US,D,20190723,000000,116.26,124.35,114.81,121.1,286886,0
+NBR.US,D,20190724,000000,121.59,124.98,114.32,114.81,220946,0
+NBR.US,D,20190725,000000,116.74,116.74,103.42,105.12,373641,0
+NBR.US,D,20190726,000000,105.12,108.51,102.7,106.57,215280,0
+NBR.US,D,20190729,000000,107.54,108.03,99.79,101.73,273759,0
+NBR.US,D,20190730,000000,96.885,133.22,96.4,131.76,563807,0
+NBR.US,D,20190731,000000,130.31,147.74,129.34,143.39,446036,0
+NBR.US,D,20190801,000000,140,140,120.14,123.05,235379,0
+NBR.US,D,20190802,000000,123.52,127.88,115.78,126.92,191930,0
+NBR.US,D,20190805,000000,122.07,126.68,116.74,123.52,218103,0
+NBR.US,D,20190806,000000,125.95,127.88,113.84,121.59,250045,0
+NBR.US,D,20190807,000000,116.26,118.2,109.23,117.71,183765,0
+NBR.US,D,20190808,000000,119.17,120.14,110.44,112.87,195031,0
+NBR.US,D,20190809,000000,113.36,114.32,103.67,109.97,243388,0
+NBR.US,D,20190812,000000,112.38,112.38,100.76,105.6,266692,0
+NBR.US,D,20190813,000000,104.16,107.54,96.885,97.855,424301,0
+NBR.US,D,20190814,000000,93.495,94.465,88.655,90.59,459210,0
+NBR.US,D,20190815,000000,91.07,92.525,84.775,86.23,256712,0
+NBR.US,D,20190816,000000,87.195,94.465,85.74,94.465,305461,0
+NBR.US,D,20190819,000000,95.92,105.12,95.92,103.67,278429,0
+NBR.US,D,20190820,000000,102.7,104.16,95.92,99.31,188898,0
+NBR.US,D,20190821,000000,101.24,102.7,94.945,94.945,190997,0
+NBR.US,D,20190822,000000,95.92,96.885,90.59,91.555,208701,0
+NBR.US,D,20190823,000000,88.655,92.04,82.84,82.84,280343,0
+NBR.US,D,20190826,000000,86.23,87.195,79.445,79.93,194382,0
+NBR.US,D,20190827,000000,80.9,82.84,77.505,79.93,171096,0
+NBR.US,D,20190828,000000,80.415,89.13,77.505,85.74,225084,0
+NBR.US,D,20190829,000000,87.68,90.59,85.74,89.13,193948,0
+NBR.US,D,20190830,000000,88.655,89.62,79.93,81.38,193136,0
+NBR.US,D,20190903,000000,81.865,82.84,78.965,80.9,93121,0
+NBR.US,D,20190904,000000,82.35,90.1,81.38,88.165,231337,0
+NBR.US,D,20190905,000000,90.1,96.885,87.68,95.43,320082,0
+NBR.US,D,20190906,000000,93.98,100.28,89.13,97.855,211441,0
+NBR.US,D,20190909,000000,99.31,109.97,98.575,107.54,246128,0
+NBR.US,D,20190910,000000,109.49,118,108.52,114.84,342193,0
+NBR.US,D,20190911,000000,115.82,119.7,111.43,117.76,206528,0
+NBR.US,D,20190912,000000,111.91,112.41,103.65,107.54,213760,0
+NBR.US,D,20190913,000000,108.03,113.86,107.06,111.92,134631,0
+NBR.US,D,20190916,000000,126.52,134.79,122.14,132.36,388496,0
+NBR.US,D,20190917,000000,131.88,133.34,118.25,124.09,281584,0
+NBR.US,D,20190918,000000,119.7,120.68,114.84,120.68,215833,0
+NBR.US,D,20190919,000000,123.11,124.57,113.38,115.33,359590,0
+NBR.US,D,20190920,000000,114.36,121.71,114.36,115.82,320743,0
+NBR.US,D,20190923,000000,114.36,117.28,110.95,113.38,189330,0
+NBR.US,D,20190924,000000,111.92,114.36,101.7,105.6,206257,0
+NBR.US,D,20190925,000000,102.19,105.6,98.785,101.7,114262,0
+NBR.US,D,20190926,000000,102.19,102.68,91.97,95.375,258496,0
+NBR.US,D,20190927,000000,92.455,99.76,92.455,93.915,145207,0
+NBR.US,D,20190930,000000,92.455,93.915,87.83,91,198693,0
+NBR.US,D,20191001,000000,92.455,93.725,81.755,82.725,288546,0
+NBR.US,D,20191002,000000,83.21,84.67,76.885,77.86,392311,0
+NBR.US,D,20191003,000000,78.345,82.235,73.48,78.83,269122,0
+NBR.US,D,20191004,000000,79.805,81.265,74.455,76.4,301474,0
+NBR.US,D,20191007,000000,76.885,80.295,74.94,76.4,234658,0
+NBR.US,D,20191008,000000,74.455,79.805,72.99,75.915,260620,0
+NBR.US,D,20191009,000000,77.37,82.235,76.4,79.32,195313,0
+NBR.US,D,20191010,000000,79.32,81.265,76.47,78.83,158708,0
+NBR.US,D,20191011,000000,80.295,87.595,80.295,86.615,272076,0
+NBR.US,D,20191014,000000,84.67,85.16,77.37,84.67,163259,0
+NBR.US,D,20191015,000000,83.7,89.54,82.235,84.67,119636,0
+NBR.US,D,20191016,000000,83.21,91.97,83.21,89.05,252097,0
+NBR.US,D,20191017,000000,89.05,89.54,82.235,84.185,232944,0
+NBR.US,D,20191018,000000,84.67,86.615,79.32,80.295,250416,0
+NBR.US,D,20191021,000000,79.805,88.075,79.805,84.67,148173,0
+NBR.US,D,20191022,000000,86.13,90.025,84.185,86.615,171756,0
+NBR.US,D,20191023,000000,84.67,89.54,82.235,85.16,199022,0
+NBR.US,D,20191024,000000,86.13,86.86,80.775,83.21,147776,0
+NBR.US,D,20191025,000000,83.7,86.615,81.755,85.16,181227,0
+NBR.US,D,20191028,000000,86.13,86.615,82.235,83.21,175715,0
+NBR.US,D,20191029,000000,81.265,94.405,80.295,87.105,277539,0
+NBR.US,D,20191030,000000,88.075,106.57,87.105,91.97,370810,0
+NBR.US,D,20191031,000000,91.48,92.455,86.13,90.025,168193,0
+NBR.US,D,20191101,000000,91.48,95.375,90.025,94.405,166092,0
+NBR.US,D,20191104,000000,95.375,103.16,95.375,99.76,212910,0
+NBR.US,D,20191105,000000,101.22,108.03,100.72,106.57,213472,0
+NBR.US,D,20191106,000000,106.08,106.08,95.865,100.72,165168,0
+NBR.US,D,20191107,000000,104.62,107.06,102.19,102.68,86564,0
+NBR.US,D,20191108,000000,100.72,104.62,97.565,104.62,127100,0
+NBR.US,D,20191111,000000,101.7,105.6,99.27,102.19,106612,0
+NBR.US,D,20191112,000000,102.19,106.08,96.84,100.24,190481,0
+NBR.US,D,20191113,000000,98.3,100.72,94.89,97.81,131978,0
+NBR.US,D,20191114,000000,98.3,98.785,91.97,91.97,98637,0
+NBR.US,D,20191115,000000,92.945,96.35,90.51,95.865,126394,0
+NBR.US,D,20191118,000000,94.405,94.89,91.48,93.43,93736,0
+NBR.US,D,20191119,000000,91.97,91.97,88.565,90.025,114665,0
+NBR.US,D,20191120,000000,89.54,92.455,85.89,88.075,142110,0
+NBR.US,D,20191121,000000,88.565,93.43,86.86,92.945,140204,0
+NBR.US,D,20191122,000000,92.945,99.76,91.48,99.27,116719,0
+NBR.US,D,20191125,000000,98.3,104.62,97.32,102.19,106173,0
+NBR.US,D,20191126,000000,102.68,102.68,96.84,98.3,113043,0
+NBR.US,D,20191127,000000,99.27,101.7,97.32,100.24,83953,0
+NBR.US,D,20191129,000000,98.785,100.72,97.81,100.24,43998,0
+NBR.US,D,20191202,000000,99.76,101.22,96.35,99.27,117579,0
+NBR.US,D,20191203,000000,95.375,100.24,93.915,95.865,103858,0
+NBR.US,D,20191204,000000,97.81,102.68,97.32,97.32,124627,0
+NBR.US,D,20191205,000000,99.27,103.65,98.3,101.7,113006,0
+NBR.US,D,20191206,000000,102.68,115.57,102.19,114.84,240665,0
+NBR.US,D,20191209,000000,113.86,123.11,112.41,122.14,174107,0
+NBR.US,D,20191210,000000,123.6,125.06,115.82,118.25,168973,0
+NBR.US,D,20191211,000000,117.76,119.7,114.36,117.76,98026,0
+NBR.US,D,20191212,000000,119.71,125.58,118.25,122.65,120559,0
+NBR.US,D,20191213,000000,124.12,127.04,120.2,120.7,101272,0
+NBR.US,D,20191216,000000,122.16,133.4,121.67,128.02,292674,0
+NBR.US,D,20191217,000000,129.49,133.4,128.99,132.91,155279,0
+NBR.US,D,20191218,000000,131.93,143.66,130.95,139.75,169662,0
+NBR.US,D,20191219,000000,140.24,152.94,138.78,150.99,274592,0
+NBR.US,D,20191220,000000,149.52,150.99,142.68,145.62,324045,0
+NBR.US,D,20191223,000000,146.59,154.9,146.1,153.92,154159,0
+NBR.US,D,20191224,000000,154.41,161.74,150.5,152.46,87531,0
+NBR.US,D,20191226,000000,155.38,158.8,150.01,153.92,110915,0
+NBR.US,D,20191227,000000,155.88,155.88,142.68,143.66,155595,0
+NBR.US,D,20191230,000000,146.1,149.76,139.75,140.24,212330,0
+NBR.US,D,20191231,000000,138.78,144.15,133.4,140.72,129282,0
+NBR.US,D,20200102,000000,142.68,145.12,138.29,144.64,125927,0
+NBR.US,D,20200103,000000,151.48,154.9,148.06,152.94,237003,0
+NBR.US,D,20200106,000000,155.88,163.7,153.92,162.72,224450,0
+NBR.US,D,20200107,000000,161.25,161.25,147.08,153.92,246032,0
+NBR.US,D,20200108,000000,149.04,158.32,146.1,150.99,204024,0
+NBR.US,D,20200109,000000,152.46,153.92,147.57,151.96,170199,0
+NBR.US,D,20200110,000000,151.96,151.96,144.64,148.06,175715,0
+NBR.US,D,20200113,000000,148.54,150.01,143.66,147.08,132680,0
+NBR.US,D,20200114,000000,145.62,150.99,142.68,147.57,135034,0
+NBR.US,D,20200115,000000,145.62,150.5,141.22,142.68,136981,0
+NBR.US,D,20200116,000000,144.64,148.54,142.92,144.64,197181,0
+NBR.US,D,20200117,000000,146.59,147.57,140.72,142.2,120887,0
+NBR.US,D,20200121,000000,139.26,140.14,134.86,136.33,251377,0
+NBR.US,D,20200122,000000,134.86,135.84,126.07,127.04,188599,0
+NBR.US,D,20200123,000000,123.62,125.09,119.22,124.12,221608,0
+NBR.US,D,20200124,000000,124.12,124.12,117.76,121.67,149789,0
+NBR.US,D,20200127,000000,114.34,121.18,112.87,117.28,178799,0
+NBR.US,D,20200128,000000,118.74,121.18,112.87,118.74,184542,0
+NBR.US,D,20200129,000000,119.71,126.07,113.85,114.83,169361,0
+NBR.US,D,20200130,000000,112.38,115.32,108.96,113.85,131687,0
+NBR.US,D,20200131,000000,111.9,112.87,100.17,101.15,239577,0
+NBR.US,D,20200203,000000,99.195,102.12,97.725,99.195,110014,0
+NBR.US,D,20200204,000000,102.12,106.52,99.68,100.17,159818,0
+NBR.US,D,20200205,000000,105.54,113.12,105.54,110.92,134653,0
+NBR.US,D,20200206,000000,112.87,112.87,104.57,106.52,115555,0
+NBR.US,D,20200207,000000,104.08,108.96,103.59,106.03,85811,0
+NBR.US,D,20200210,000000,105.06,107.99,102.12,104.57,94052,0
+NBR.US,D,20200211,000000,107.01,110.43,105.06,107.5,95365,0
+NBR.US,D,20200212,000000,112.87,116.54,110.92,111.41,136409,0
+NBR.US,D,20200213,000000,110.43,113.85,109.45,110.43,75663,0
+NBR.US,D,20200214,000000,111.9,111.9,107.01,110.92,83158,0
+NBR.US,D,20200218,000000,108.48,109.94,102.61,107.99,141776,0
+NBR.US,D,20200219,000000,109.45,110.92,107.01,110.92,92405,0
+NBR.US,D,20200220,000000,112.38,115.32,109.94,113.85,197402,0
+NBR.US,D,20200221,000000,109.94,112.87,104.1,112.38,140414,0
+NBR.US,D,20200224,000000,104.08,105.06,94.795,95.775,173211,0
+NBR.US,D,20200225,000000,96.75,97.24,85.025,87.465,186641,0
+NBR.US,D,20200226,000000,88.445,91.865,85.51,87.465,137882,0
+NBR.US,D,20200227,000000,81.6,83.07,73.295,82.09,311316,0
+NBR.US,D,20200228,000000,78.18,86,78.18,86,175481,0
+NBR.US,D,20200302,000000,87.465,87.955,77.205,86.975,216500,0
+NBR.US,D,20200303,000000,89.91,89.91,80.625,82.58,168412,0
+NBR.US,D,20200304,000000,84.045,84.045,75.74,79.65,195253,0
+NBR.US,D,20200305,000000,75.74,77.695,62.545,65.475,405098,0
+NBR.US,D,20200306,000000,64.01,64.01,46.485,46.985,495402,0
+NBR.US,D,20200309,000000,26.875,28.305,24.891,25.1,360420,0
+NBR.US,D,20200310,000000,31.765,32.255,19.79,21.5,583743,0
+NBR.US,D,20200311,000000,22,23,16.325,19.83,362341,0
+NBR.US,D,20200312,000000,17.995,18.44,15.5,16,241819,0
+NBR.US,D,20200313,000000,18.995,19.5,16.5,18.5,215920,0
+NBR.US,D,20200316,000000,17,18.9,15.5,18.25,233069,0
+NBR.US,D,20200317,000000,18.775,26,18.25,24.67,311513,0
+NBR.US,D,20200318,000000,22,23.5,17.5,20.37,209233,0
+NBR.US,D,20200319,000000,19.53,24.265,19,22.5,200989,0
+NBR.US,D,20200320,000000,22.565,24.975,20,23.15,301464,0
+NBR.US,D,20200323,000000,21.525,25.5,21,25.095,191547,0
+NBR.US,D,20200324,000000,25,33.5,24.95,33.005,279550,0
+NBR.US,D,20200325,000000,31.17,32.625,25.045,25.755,255144,0
+NBR.US,D,20200326,000000,26,28.46,22.385,24,203301,0
+NBR.US,D,20200327,000000,22.925,25.75,21.5,21.505,135380,0
+NBR.US,D,20200330,000000,21.645,22.505,17.5,18.73,218114,0
+NBR.US,D,20200331,000000,20.98,23,19.505,19.505,148414,0
+NBR.US,D,20200401,000000,19.5,20,17.52,17.52,176723,0
+NBR.US,D,20200402,000000,20.4,21.5,18.04,19.72,187420,0
+NBR.US,D,20200403,000000,20.64,20.64,17.045,17.965,246326,0
+NBR.US,D,20200406,000000,18.9,19.435,17.5,17.83,150018,0
+NBR.US,D,20200407,000000,19.25,19.59,16.315,16.54,360729,0
+NBR.US,D,20200408,000000,17.645,17.75,15.59,17.235,284505,0
+NBR.US,D,20200409,000000,17.5,19.75,17.5,18.835,415664,0
+NBR.US,D,20200413,000000,20.5,21,18.09,19,247203,0
+NBR.US,D,20200414,000000,20,20.125,18.1,18.77,168484,0
+NBR.US,D,20200415,000000,18.64,18.75,16,16.055,240058,0
+NBR.US,D,20200416,000000,16.755,17.005,15,15.99,282784,0
+NBR.US,D,20200417,000000,16.01,16.33,13.5,13.635,435506,0
+NBR.US,D,20200420,000000,13.635,15.5,13.205,13.725,536514,0
+NBR.US,D,20200421,000000,12.4,12.4,11,11.005,474472,0
+NBR.US,D,20200422,000000,12.995,13,10.06,10.27,547089,0
+NBR.US,D,20200423,000000,10.35,12.46,9.79,11.67,1253139,0
+NBR.US,D,20200424,000000,13.59,14.3275,11.88,13.22,1037468,0
+NBR.US,D,20200427,000000,11.9,12.64,11.15,12.3,910143,0
+NBR.US,D,20200428,000000,12.36,12.6299,10.2025,11.41,1284861,0
+NBR.US,D,20200429,000000,11.9,13.84,11.45,13.77,1375220,0
+NBR.US,D,20200430,000000,13.47,15.7199,12.07,14.73,1206489,0
+NBR.US,D,20200501,000000,13.82,14.555,12.83,13.75,1014367,0
+NBR.US,D,20200504,000000,13.35,14.17,12.5,13.13,670009,0
+NBR.US,D,20200505,000000,13.86,14,11.8016,12.22,775388,0
+NBR.US,D,20200506,000000,12.05,13.275,12,12.43,895693,0
+NBR.US,D,20200507,000000,13.11,13.74,12.86,13.4,820313,0
+NBR.US,D,20200508,000000,13.4,14.66,13.33,14.12,859361,0
+NBR.US,D,20200511,000000,14.33,17.61,14.17,17.47,1215492,0
+NBR.US,D,20200512,000000,18.49,20.84,17.74,18,1565573,0
+NBR.US,D,20200513,000000,17.27,18.33,15.31,16.25,944294,0
+NBR.US,D,20200514,000000,15.69,17.7399,14.7601,16.45,917794,0
+NBR.US,D,20200515,000000,16.31,18.18,16.26,17,615266,0
+NBR.US,D,20200518,000000,18.38,20.7719,17.85,20.66,954194,0
+NBR.US,D,20200519,000000,20.65,21.3,19.5301,19.86,705551,0
+NBR.US,D,20200520,000000,20.41,22.16,19.75,22.06,645413,0
+NBR.US,D,20200521,000000,22.31,33.4,22.2889,29.42,4234534,0
+NBR.US,D,20200522,000000,28.79,29.2999,25.255,26.16,1697848,0
+NBR.US,D,20200526,000000,27.89,33,27.8,32.68,1275860,0
+NBR.US,D,20200527,000000,35.18,38.63,33.5,38.63,1913766,0
+NBR.US,D,20200528,000000,40.99,48.33,39.15,44.95,2959475,0
+NBR.US,D,20200529,000000,45,45.98,34.23,37.06,2260346,0
+NBR.US,D,20200601,000000,36,40.99,33.08,39.12,1570694,0
+NBR.US,D,20200602,000000,39.7,42.2421,38.25,38.92,1007855,0
+NBR.US,D,20200603,000000,39.51,40.7,37.2595,40.04,851001,0
+NBR.US,D,20200604,000000,39.8,43.85,38.26,43.43,1016134,0
+NBR.US,D,20200605,000000,47.56,66.43,46.41,65.62,2139819,0
+NBR.US,D,20200608,000000,72.18,87,69.99,84.16,2284253,0
+NBR.US,D,20200609,000000,70.34,75.8,66.37,69.54,1293855,0
+NBR.US,D,20200610,000000,68.21,68.21,51,56.2,1502573,0
+NBR.US,D,20200611,000000,45.83,54.97,44.03,44.37,1232678,0
+NBR.US,D,20200612,000000,48.81,60,48.81,52.3,1367944,0
+NBR.US,D,20200615,000000,47.07,55.43,45.1,51.96,984947,0
+NBR.US,D,20200616,000000,57.16,60.43,52.5,53.44,845576,0
+NBR.US,D,20200617,000000,53.12,53.12,49.12,49.47,577886,0
+NBR.US,D,20200618,000000,47.9,52.47,46.7,49.09,539735,0
+NBR.US,D,20200619,000000,51.5,51.74,45.05,47.57,1125855,0
+NBR.US,D,20200622,000000,46.52,48.45,45.23,46.29,707621,0
+NBR.US,D,20200623,000000,47.5,48.3299,42.04,44.66,980275,0
+NBR.US,D,20200624,000000,42.99,43.77,34.18,34.56,1919777,0
+NBR.US,D,20200625,000000,32.66,37.81,31.5,36.14,837578,0
+NBR.US,D,20200626,000000,35.28,35.53,32.82,33.77,593291,0
+NBR.US,D,20200629,000000,34.1,36.58,32.21,35.89,731042,0
+NBR.US,D,20200630,000000,34.78,37.02,34.27,37.02,438092,0
+NBR.US,D,20200701,000000,37.35,40.4799,34.75,35.26,771235,0
+NBR.US,D,20200702,000000,36.39,37.78,34.32,34.6,665717,0
+NBR.US,D,20200706,000000,35.7,37.27,34.67,37.24,816945,0
+NBR.US,D,20200707,000000,35.52,37.3,35.3,36,683077,0
+NBR.US,D,20200708,000000,34,36.34,33.06,35.74,871303,0
+NBR.US,D,20200709,000000,36,36,31.64,31.71,846184,0
+NBR.US,D,20200710,000000,31.27,31.8199,29.59,29.87,1107820,0
+NBR.US,D,20200713,000000,30.33,30.73,25.61,25.7,1756094,0
+NBR.US,D,20200714,000000,25.53,29.285,25.0534,29.13,1035091,0
+NBR.US,D,20200715,000000,31.5,32.24,28.72,31.35,1253257,0
+NBR.US,D,20200716,000000,29.83,32.19,28.76,31.1,566790,0
+NBR.US,D,20200717,000000,31.02,31.98,30.06,30.22,359712,0
+NBR.US,D,20200720,000000,30.23,32.1499,29.49,30.94,416033,0
+NBR.US,D,20200721,000000,32.2,41.1,32.06,39.1,1759772,0
+NBR.US,D,20200722,000000,36.04,39.38,35.64,37.79,727565,0
+NBR.US,D,20200723,000000,37.3,43.6775,37.3,42.81,1093237,0
+NBR.US,D,20200724,000000,41.45,44.6399,40.79,42.71,807860,0
+NBR.US,D,20200727,000000,42.81,44.22,41.41,43.83,448173,0
+NBR.US,D,20200728,000000,42.54,46.75,40.3311,41.55,807509,0
+NBR.US,D,20200729,000000,43.73,45.9999,39.5,43.3,975247,0
+NBR.US,D,20200730,000000,41.71,43.79,41.11,42.35,397828,0
+NBR.US,D,20200731,000000,41.7,42.7,40.37,42.41,505747,0
+NBR.US,D,20200803,000000,43.29,49.3436,42.56,46.73,1196362,0
+NBR.US,D,20200804,000000,47.69,47.9999,45.35,47.55,841163,0
+NBR.US,D,20200805,000000,48.9,54.67,48,53.73,887909,0
+NBR.US,D,20200806,000000,53.61,53.9799,49.62,51.78,840710,0
+NBR.US,D,20200807,000000,51,51.82,48.11,51.54,778091,0
+NBR.US,D,20200810,000000,52.32,55,51.38,54.19,649777,0
+NBR.US,D,20200811,000000,57.42,59.09,53.24,53.82,872824,0
+NBR.US,D,20200812,000000,56.39,56.39,52.81,55.15,637801,0
+NBR.US,D,20200813,000000,50.61,51.73,45.77,45.93,827456,0
+NBR.US,D,20200814,000000,46.01,47.8,44.78,47.25,365415,0
+NBR.US,D,20200817,000000,47.27,48.007,45.71,46.45,568356,0
+NBR.US,D,20200818,000000,41.78,43.29,38.33,38.55,1067574,0
+NBR.US,D,20200819,000000,39.19,39.99,37.31,37.77,489975,0
+NBR.US,D,20200820,000000,37.5,37.58,34.72,35.78,529048,0
+NBR.US,D,20200821,000000,35.51,35.82,32.73,33.4,614973,0
+NBR.US,D,20200824,000000,34.15,39.61,33.5437,39.34,848413,0
+NBR.US,D,20200825,000000,40,41,36.5748,38.59,524311,0
+NBR.US,D,20200826,000000,38.64,38.814,35.9,37.14,422905,0
+NBR.US,D,20200827,000000,37.31,38.72,35.71,38.61,312150,0
+NBR.US,D,20200828,000000,39.21,41.07,38.68,40.86,421465,0
+NBR.US,D,20200831,000000,40.55,40.9,37.6,39.98,518457,0
+NBR.US,D,20200901,000000,39.32,40.38,38.3,39.57,291337,0
+NBR.US,D,20200902,000000,39.43,39.5,37.09,37.18,289887,0
+NBR.US,D,20200903,000000,36.9,39.3,35.8613,36.69,401713,0
+NBR.US,D,20200904,000000,37.75,38.213,34.935,36.69,322585,0
+NBR.US,D,20200908,000000,35.26,35.5,32.4,32.51,492692,0
+NBR.US,D,20200909,000000,32.96,32.96,31.13,31.48,397672,0
+NBR.US,D,20200910,000000,31.5,31.51,29.25,29.33,379944,0
+NBR.US,D,20200911,000000,29.38,29.4,27.68,28.42,433072,0
+NBR.US,D,20200914,000000,28.67,29.6,26.4,29.21,663878,0
+NBR.US,D,20200915,000000,29.95,30.39,28.47,29.11,431081,0
+NBR.US,D,20200916,000000,29.78,31.365,28.65,29.3,775114,0
+NBR.US,D,20200917,000000,28.72,29.18,28.1853,28.97,369773,0
+NBR.US,D,20200918,000000,28.72,29.78,27.3,27.86,684284,0
+NBR.US,D,20200921,000000,26.57,26.94,25.07,26.57,456505,0
+NBR.US,D,20200922,000000,26.7,27.7973,26.0004,26.36,266727,0
+NBR.US,D,20200923,000000,26.57,27.28,23.505,23.51,489312,0
+NBR.US,D,20200924,000000,23.04,25.41,23,23.62,467229,0
+NBR.US,D,20200925,000000,23.91,25,23.25,24.52,561211,0
+NBR.US,D,20200928,000000,25,27.71,25,26.55,474759,0
+NBR.US,D,20200929,000000,26.62,26.62,23.945,25.14,459271,0
+NBR.US,D,20200930,000000,25.15,26.44,24.1676,24.44,313219,0
+NBR.US,D,20201001,000000,24.31,24.87,23.13,23.34,491186,0
+NBR.US,D,20201002,000000,21.81,24.95,21.66,24.08,369135,0
+NBR.US,D,20201005,000000,24.83,25.7,24.14,24.94,253659,0
+NBR.US,D,20201006,000000,25.44,26.6993,24.42,24.97,430611,0
+NBR.US,D,20201007,000000,24.72,25.59,24.11,25.31,270642,0
+NBR.US,D,20201008,000000,25.75,28.7458,25.75,28.3,752297,0
+NBR.US,D,20201009,000000,28.97,29.3,26.9,28.29,500628,0
+NBR.US,D,20201012,000000,28.27,29.07,27.08,28.89,272819,0
+NBR.US,D,20201013,000000,28.94,29.33,27.679,28.05,268183,0
+NBR.US,D,20201014,000000,27.68,32.51,27.5301,28.98,740889,0
+NBR.US,D,20201015,000000,28.13,29.275,27.16,29,416515,0
+NBR.US,D,20201016,000000,28.77,28.81,27.39,27.43,343010,0
+NBR.US,D,20201019,000000,27.98,28.83,26.83,27.13,354020,0
+NBR.US,D,20201020,000000,27.46,28.7672,26.96,28.16,290210,0
+NBR.US,D,20201021,000000,27.79,28.52,27.33,27.34,305190,0
+NBR.US,D,20201022,000000,27.59,29.87,27.54,29.5,419075,0
+NBR.US,D,20201023,000000,29.85,31.537,29.5268,30.5,329947,0
+NBR.US,D,20201026,000000,29.59,29.9,28.54,29.66,273980,0
+NBR.US,D,20201027,000000,29.61,29.87,28.32,29.24,277649,0
+NBR.US,D,20201028,000000,27.55,28.26,26.1,26.21,399727,0
+NBR.US,D,20201029,000000,25.48,27.2499,25,26.54,381378,0
+NBR.US,D,20201030,000000,26.22,28.45,25.7,28.42,671311,0
+NBR.US,D,20201102,000000,27.66,30.4499,26,30.12,526661,0
+NBR.US,D,20201103,000000,31.18,32.2242,29.56,31.55,468744,0
+NBR.US,D,20201104,000000,30.39,34.67,29.6543,33.6,697815,0
+NBR.US,D,20201105,000000,33.27,34.26,32.175,33.36,310696,0
+NBR.US,D,20201106,000000,33.45,34.015,31.67,32.01,359006,0
+NBR.US,D,20201109,000000,37.63,41.35,34.68,38.86,917921,0
+NBR.US,D,20201110,000000,40.49,40.77,36.05,38.88,626513,0
+NBR.US,D,20201111,000000,39.74,39.74,37.54,38.42,258737,0
+NBR.US,D,20201112,000000,37.28,38,35.195,35.43,477371,0
+NBR.US,D,20201113,000000,35.85,37.44,35.13,37.24,345616,0
+NBR.US,D,20201116,000000,39.49,41.95,38.8101,41.62,471682,0
+NBR.US,D,20201117,000000,40.54,41.8,39.62,41.04,278178,0
+NBR.US,D,20201118,000000,42,46.85,41.02,42.65,659639,0
+NBR.US,D,20201119,000000,42.22,46.37,41.63,46.07,405984,0
+NBR.US,D,20201120,000000,45.57,47,44.98,45.97,286034,0
+NBR.US,D,20201123,000000,47.3,50.75,47.3,49.54,859006,0
+NBR.US,D,20201124,000000,52.19,55.68,52.19,55.54,741906,0
+NBR.US,D,20201125,000000,53.5,58.72,53.08,56.75,601627,0
+NBR.US,D,20201127,000000,56.07,56.6,53.3901,55.58,266163,0
+NBR.US,D,20201130,000000,54.08,56.36,51.88,52.39,526743,0
+NBR.US,D,20201201,000000,54.63,58.1,54.12,57.16,430433,0
+NBR.US,D,20201202,000000,56.25,60.635,55.2452,57.6,414328,0
+NBR.US,D,20201203,000000,58.11,59.88,56,56.98,382652,0
+NBR.US,D,20201204,000000,59,61.62,58.28,61.41,430071,0
+NBR.US,D,20201207,000000,60.64,63.235,59.5,62.07,313508,0
+NBR.US,D,20201208,000000,61.46,65.38,61,65.32,312364,0
+NBR.US,D,20201209,000000,67.01,70.99,66.317,68.18,572329,0
+NBR.US,D,20201210,000000,68,76.3599,67.19,75.44,442886,0
+NBR.US,D,20201211,000000,74.19,75.94,69.59,73.69,409635,0
+NBR.US,D,20201214,000000,75.92,76.762,68.04,70.61,399302,0
+NBR.US,D,20201215,000000,71.2,73.67,69.81,70.58,240521,0
+NBR.US,D,20201216,000000,71.17,71.7397,66.32,67.36,312884,0
+NBR.US,D,20201217,000000,67.95,68.809,64.85,68.03,243299,0
+NBR.US,D,20201218,000000,67.69,68.5,61.62,62.51,469133,0
+NBR.US,D,20201221,000000,58.44,62.25,58.44,60.7,349989,0
+NBR.US,D,20201222,000000,60.79,61.48,56.51,57.06,349515,0
+NBR.US,D,20201223,000000,57.73,61.99,57.68,59.74,224907,0
+NBR.US,D,20201224,000000,60.4,60.7799,57.71,58.35,98308,0
+NBR.US,D,20201228,000000,59.42,60.74,56.76,57.01,168475,0
+NBR.US,D,20201229,000000,57.42,57.78,54.83,56.31,175702,0
+NBR.US,D,20201230,000000,56.37,58.21,55.61,56.67,164136,0
+NBR.US,D,20201231,000000,56.33,59.4322,56.235,58.23,238444,0
+NBR.US,D,20210104,000000,58.36,61.7,58.17,60.62,233322,0
+NBR.US,D,20210105,000000,61.41,69.69,61.41,68.95,399676,0
+NBR.US,D,20210106,000000,68.51,71.65,67.02,67.5,361803,0
+NBR.US,D,20210107,000000,69.83,71.25,67.31,68.08,218312,0
+NBR.US,D,20210108,000000,70.07,70.192,66.7,68.28,207437,0
+NBR.US,D,20210111,000000,66.45,68.67,65.0801,66.53,226996,0
+NBR.US,D,20210112,000000,68.5,72.555,66.36,67.03,462759,0
+NBR.US,D,20210113,000000,68.15,68.15,63.31,65.16,403316,0
+NBR.US,D,20210114,000000,65.88,69.28,65.02,67.95,391100,0
+NBR.US,D,20210115,000000,65.64,66.485,64.42,65.14,343913,0
+NBR.US,D,20210119,000000,66.51,68,65,65.85,319290,0
+NBR.US,D,20210120,000000,66.45,66.94,64.1501,65.19,220394,0
+NBR.US,D,20210121,000000,64.39,64.53,59.53,60.39,361107,0
+NBR.US,D,20210122,000000,57.79,60.9,57.7053,60.86,242837,0
+NBR.US,D,20210125,000000,59.6,60.04,56.75,59.1,202571,0
+NBR.US,D,20210126,000000,60.35,61.16,57.27,57.34,156303,0
+NBR.US,D,20210127,000000,56.37,65.84,55.01,62.83,394912,0
+NBR.US,D,20210128,000000,63.03,65.24,61.74,64.46,259131,0
+NBR.US,D,20210129,000000,64.46,71.51,63.74,71.42,672352,0
+NBR.US,D,20210201,000000,71.51,74.42,67.37,74.18,399033,0
+NBR.US,D,20210202,000000,76,77.26,71.13,71.89,261357,0
+NBR.US,D,20210203,000000,72.37,75,71.65,74.81,209944,0
+NBR.US,D,20210204,000000,75.65,76.19,73.25,75.56,195511,0
+NBR.US,D,20210205,000000,76.23,79,74.01,78.12,302522,0
+NBR.US,D,20210208,000000,79.23,88.66,78.81,88.39,379742,0
+NBR.US,D,20210209,000000,87.09,88.5,79.18,80.25,314963,0
+NBR.US,D,20210210,000000,81.78,85.78,79.471,85.21,201440,0
+NBR.US,D,20210211,000000,84.33,86.41,79.89,81.43,189879,0
+NBR.US,D,20210212,000000,80.19,86.56,79.88,85.32,177827,0
+NBR.US,D,20210216,000000,87.5,91.05,86.99,88.5,210969,0
+NBR.US,D,20210217,000000,88.16,91.89,85.625,87.45,256450,0
+NBR.US,D,20210218,000000,86.42,87.2,80.5,83.57,215823,0
+NBR.US,D,20210219,000000,84,89,82.85,87.47,143413,0
+NBR.US,D,20210222,000000,87.24,92.02,87.24,89.32,181426,0
+NBR.US,D,20210223,000000,89.99,91.6199,79.27,88.09,191601,0
+NBR.US,D,20210224,000000,89.7,105.94,89.4252,105.48,447139,0
+NBR.US,D,20210225,000000,106.36,110,104.445,106.91,256701,0
+NBR.US,D,20210226,000000,104.89,112.42,95.5901,111.01,308482,0
+NBR.US,D,20210301,000000,115.56,118.7255,113.5401,117.86,201170,0
+NBR.US,D,20210302,000000,117.28,119.96,104.8,105.06,226611,0
+NBR.US,D,20210303,000000,106.12,113.44,106.12,109.15,180635,0
+NBR.US,D,20210304,000000,109.72,115.25,107.2701,114.24,184036,0
+NBR.US,D,20210305,000000,118.7,127.46,115.34,126.75,268202,0
+NBR.US,D,20210308,000000,130,133.61,124.09,130.49,237950,0
+NBR.US,D,20210309,000000,130.48,131.28,118.89,122.01,184458,0
+NBR.US,D,20210310,000000,122.28,131.95,122.13,130.43,160233,0
+NBR.US,D,20210311,000000,130.51,132.4405,125.5,129.39,158779,0
+NBR.US,D,20210312,000000,129.39,131.99,127.17,129.87,150981,0
+NBR.US,D,20210315,000000,130.47,131.33,127.74,129.93,131100,0
+NBR.US,D,20210316,000000,128.2,128.985,121,122.42,137307,0
+NBR.US,D,20210317,000000,121.1,125.46,120.05,124,98013,0
+NBR.US,D,20210318,000000,122.4,123.6,107.64,109.16,192083,0
+NBR.US,D,20210319,000000,108.63,111.24,103.77,107.77,302286,0
+NBR.US,D,20210322,000000,108.92,109,102.62,102.63,118257,0
+NBR.US,D,20210323,000000,98.8,99.34,89.7301,91.14,239571,0
+NBR.US,D,20210324,000000,95.8,98.29,90.22,90.52,161767,0
+NBR.US,D,20210325,000000,87.09,96.81,85.2043,96.51,213749,0
+NBR.US,D,20210326,000000,100.94,102.45,94.455,99.05,168375,0
+NBR.US,D,20210329,000000,96.38,99,91.31,91.52,132626,0
+NBR.US,D,20210330,000000,90.58,93.45,89.01,92.5,103012,0
+NBR.US,D,20210331,000000,92.59,94.7046,90.3284,93.45,133627,0
+NBR.US,D,20210401,000000,95,98.81,92.55,98.79,125015,0
+NBR.US,D,20210405,000000,98.49,98.49,89.68,90.6,125111,0
+NBR.US,D,20210406,000000,91.07,98.77,91.07,92.07,141215,0
+NBR.US,D,20210407,000000,92.86,96.27,90.065,95.51,150192,0
+NBR.US,D,20210408,000000,93.28,94.44,90.3,93.6,156126,0
+NBR.US,D,20210409,000000,91.61,93.68,88.3,88.59,137684,0
+NBR.US,D,20210412,000000,90.65,91.46,83.76,84.42,163544,0
+NBR.US,D,20210413,000000,84.93,86.85,81.65,86,100550,0
+NBR.US,D,20210414,000000,86.59,94.7409,86.59,93.29,128140,0
+NBR.US,D,20210415,000000,91.47,91.47,87.04,89.45,98448,0
+NBR.US,D,20210416,000000,90.66,91.36,87.6606,89.18,120186,0
+NBR.US,D,20210419,000000,89.34,92.4807,87.63,89.51,91392,0
+NBR.US,D,20210420,000000,88.83,89.1,81.5,83.51,125554,0
+NBR.US,D,20210421,000000,81.77,86.72,80.25,85.52,122842,0
+NBR.US,D,20210422,000000,86,86.06,82.1,83.33,89025,0
+NBR.US,D,20210423,000000,83.02,86.32,82.13,84.89,78184,0
+NBR.US,D,20210426,000000,85.24,88.08,85.13,87.41,127230,0
+NBR.US,D,20210427,000000,87.58,88.44,80.175,82.89,149066,0
+NBR.US,D,20210428,000000,85.03,92.74,84.14,92,172752,0
+NBR.US,D,20210429,000000,90.14,93.7,86.57,88.37,258944,0
+NBR.US,D,20210430,000000,85.79,88,80.39,80.85,252161,0
+NBR.US,D,20210503,000000,83.75,87.2,82.1529,86.5,228393,0
+NBR.US,D,20210504,000000,85.81,87.7,78.13,81.07,400688,0
+NBR.US,D,20210505,000000,82.88,89.79,82.88,89.3,211873,0
+NBR.US,D,20210506,000000,87.94,93.66,84.44,91.68,235621,0
+NBR.US,D,20210507,000000,90.62,99.89,88.4001,99.04,201690,0
+NBR.US,D,20210510,000000,101,106.66,94.89,95.43,299651,0
+NBR.US,D,20210511,000000,91.99,98.56,90.65,95.86,121266,0
+NBR.US,D,20210512,000000,96.77,104.125,96.1,97.12,194221,0
+NBR.US,D,20210513,000000,95.32,99.91,89.01,95.56,191320,0
+NBR.US,D,20210514,000000,97.68,103.7041,97.09,99.48,116668,0
+NBR.US,D,20210517,000000,97.77,103.58,96.3975,103.24,79779,0
+NBR.US,D,20210518,000000,103.43,104.09,98.92,99.17,73332,0
+NBR.US,D,20210519,000000,95.67,97.2,92.8729,96.5,110486,0
+NBR.US,D,20210520,000000,95.87,97.3229,92.7281,95.37,101563,0
+NBR.US,D,20210521,000000,97.33,98.62,95.975,97.41,97025,0
+NBR.US,D,20210524,000000,98.01,100,96.4503,99.43,106337,0
+NBR.US,D,20210525,000000,99.87,100.96,93.47,93.48,140434,0
+NBR.US,D,20210526,000000,93.38,98.3987,92.5,97.61,88224,0
+NBR.US,D,20210527,000000,98.26,100.55,97.37,99.79,202267,0
+NBR.US,D,20210528,000000,100.19,100.9,93.46,93.62,336493,0
+NBR.US,D,20210601,000000,97.74,109.67,96.865,108.15,405335,0
+NBR.US,D,20210602,000000,109.25,125.41,105.65,124.45,586796,0
+NBR.US,D,20210603,000000,120,121.94,112.5,118.09,209382,0
+NBR.US,D,20210604,000000,119.64,121.98,116.17,121.13,120770,0
+NBR.US,D,20210607,000000,121.21,121.62,113.4,114.42,161845,0
+NBR.US,D,20210608,000000,114,117.83,111.94,113.15,137224,0
+NBR.US,D,20210609,000000,114.16,115.75,111,111.79,142603,0
+NBR.US,D,20210610,000000,113.99,114,110.39,110.39,73228,0
+NBR.US,D,20210611,000000,112.66,118.19,112.66,117.33,142401,0
+NBR.US,D,20210614,000000,118.42,122.34,116.19,117,173835,0
+NBR.US,D,20210615,000000,118.63,126.77,117.1,126.34,266253,0
+NBR.US,D,20210616,000000,124.64,130.25,121.05,122.98,281554,0
+NBR.US,D,20210617,000000,124.08,125.75,113.42,117.21,255100,0
+NBR.US,D,20210618,000000,114.26,118.23,113.2,116.01,335981,0
+NBR.US,D,20210621,000000,116.65,123.72,116.65,122.11,237035,0
+NBR.US,D,20210622,000000,120.88,120.88,116.63,117.6,124023,0
+NBR.US,D,20210623,000000,121.26,122.02,117.5,118.44,163224,0
+NBR.US,D,20210624,000000,119.73,120.56,117.5,117.94,178619,0
+NBR.US,D,20210625,000000,118.79,120.0874,115.52,115.71,231426,0
+NBR.US,D,20210628,000000,115,115,106.661,111.12,199643,0
+NBR.US,D,20210629,000000,112.52,117.505,111.331,114.82,122161,0
+NBR.US,D,20210630,000000,114.21,119.567,113.34,114.24,162274,0
+NBR.US,D,20210701,000000,120,120.95,115.29,117.2,123199,0
+NBR.US,D,20210702,000000,116.41,118.53,113.543,117.75,122452,0
+NBR.US,D,20210706,000000,117.58,118.11,108.76,109.12,138434,0
+NBR.US,D,20210707,000000,108,109.77,103.99,106.87,191452,0
+NBR.US,D,20210708,000000,103.92,107.04,101.07,105.38,136297,0
+NBR.US,D,20210709,000000,109.45,111.802,106.93,108.04,93418,0
+NBR.US,D,20210712,000000,105.6,109.17,104.88,108.46,106014,0
+NBR.US,D,20210713,000000,106.65,108.96,104.47,104.83,169128,0
+NBR.US,D,20210714,000000,105.78,106.99,97.29,97.78,118172,0
+NBR.US,D,20210715,000000,96.36,98.87,93.03,94.19,137945,0
+NBR.US,D,20210716,000000,95.81,95.81,86.33,89.47,206293,0
+NBR.US,D,20210719,000000,84.03,87.255,82.35,85.28,300983,0
+NBR.US,D,20210720,000000,85.4,88.96,84,86.99,139106,0
+NBR.US,D,20210721,000000,89.95,94.67,88.64,92.35,125707,0
+NBR.US,D,20210722,000000,92.7,93.275,88.5,89.23,93910,0
+NBR.US,D,20210723,000000,91.14,91.14,86.25,87.24,67748,0
+NBR.US,D,20210726,000000,87.34,93.56,87.34,90.93,101823,0
+NBR.US,D,20210727,000000,89.9,90.24,86,87.3,108148,0
+NBR.US,D,20210728,000000,85.76,91.0824,84.47,90.04,120033,0
+NBR.US,D,20210729,000000,94.55,94.55,90.55,91.78,111249,0
+NBR.US,D,20210730,000000,91.59,91.75,87.05,87.51,354192,0
+NBR.US,D,20210802,000000,88.23,93.82,85.15,87.31,170744,0
+NBR.US,D,20210803,000000,86.11,88.83,84,87.5,207225,0
+NBR.US,D,20210804,000000,85.01,85.275,75.345,77.61,229331,0
+NBR.US,D,20210805,000000,77.83,82.78,77.83,79.21,84056,0
+NBR.US,D,20210806,000000,80.06,81.445,78.6201,80.86,71628,0
+NBR.US,D,20210809,000000,78.51,79.61,76.5,78.12,111833,0
+NBR.US,D,20210810,000000,78.58,82.19,78.03,81.44,81145,0
+NBR.US,D,20210811,000000,81.05,82.7,79.07,81.88,95018,0
+NBR.US,D,20210812,000000,81.82,82.63,78.24,79.2,96152,0
+NBR.US,D,20210813,000000,78.67,79.755,76.52,76.87,100077,0
+NBR.US,D,20210816,000000,75,75.2,71.59,73.09,121413,0
+NBR.US,D,20210817,000000,71.86,74.32,69.89,70.83,139940,0
+NBR.US,D,20210818,000000,70.07,73.82,69.8,70.21,147091,0
+NBR.US,D,20210819,000000,68,68.78,65.69,67.56,151043,0
+NBR.US,D,20210820,000000,66.2,68.38,65.58,67.26,84672,0
+NBR.US,D,20210823,000000,70.35,72.7699,69.98,71.97,102542,0
+NBR.US,D,20210824,000000,73.66,76,72.54,75.38,91902,0
+NBR.US,D,20210825,000000,75.83,78.085,74.85,76.71,154347,0
+NBR.US,D,20210826,000000,76,77.93,74.45,74.92,134183,0
+NBR.US,D,20210827,000000,76.57,85.8791,76.55,84.98,155709,0
+NBR.US,D,20210830,000000,86.77,87.3,81.693,83.1,108854,0
+NBR.US,D,20210831,000000,82.08,85.14,82.08,84.34,113555,0
+NBR.US,D,20210901,000000,84.75,84.75,82.95,83.68,78896,0
+NBR.US,D,20210902,000000,85.54,87.89,84.81,85.13,119498,0
+NBR.US,D,20210903,000000,85.05,86,82.4854,83.33,65182,0
+NBR.US,D,20210907,000000,82.17,87.975,82.17,86.15,152442,0
+NBR.US,D,20210908,000000,86.11,87,82.225,82.4,91494,0
+NBR.US,D,20210909,000000,81.35,86.57,80.3459,84.43,84778,0
+NBR.US,D,20210910,000000,86.28,86.89,83.95,85.07,101643,0
+NBR.US,D,20210913,000000,86.62,89.77,85.7,86.45,191083,0
+NBR.US,D,20210914,000000,87.97,88.15,81.2957,81.81,117351,0
+NBR.US,D,20210915,000000,83.72,88.64,83.72,87.52,150910,0
+NBR.US,D,20210916,000000,87.87,87.87,83.485,83.68,181994,0
+NBR.US,D,20210917,000000,83.78,84.29,81.97,82.77,375145,0
+NBR.US,D,20210920,000000,78.26,81,76.12,79.64,148574,0
+NBR.US,D,20210921,000000,80.49,80.49,75.5,78.4,87846,0
+NBR.US,D,20210922,000000,80.83,83.6,79.57,79.76,91671,0
+NBR.US,D,20210923,000000,80.94,87.613,80.68,86.89,121266,0
+NBR.US,D,20210924,000000,85.81,90.9,84.54,89.97,110455,0
+NBR.US,D,20210927,000000,92,98,91.4801,94.97,170333,0
+NBR.US,D,20210928,000000,96.99,99.11,94.2,95.08,168844,0
+NBR.US,D,20210929,000000,95,95.7952,92.48,94.97,83298,0
+NBR.US,D,20210930,000000,95.55,97.81,94.13,96.48,183598,0
+NBR.US,D,20211001,000000,97.67,105.25,97.02,103.73,151138,0
+NBR.US,D,20211004,000000,105.97,110.63,105,108.38,155355,0
+NBR.US,D,20211005,000000,109.76,110.4199,104.5,107.55,221690,0
+NBR.US,D,20211006,000000,104.5,104.5,98.945,100.44,190732,0
+NBR.US,D,20211007,000000,100.51,108.97,99.6966,106.32,166508,0
+NBR.US,D,20211008,000000,108.45,112.75,106.54,110.82,185593,0
+NBR.US,D,20211011,000000,114.68,117.43,111.74,112.49,142477,0
+NBR.US,D,20211012,000000,112,114.65,110.5652,113.48,88934,0
+NBR.US,D,20211013,000000,111.84,117.99,110.195,117.79,142765,0
+NBR.US,D,20211014,000000,120,121.93,118,119.03,184989,0
+NBR.US,D,20211015,000000,121.04,123.18,120.365,120.68,106253,0
+NBR.US,D,20211018,000000,123.25,127,122.495,125.79,159677,0
+NBR.US,D,20211019,000000,126,126.91,122.33,125.66,106477,0
+NBR.US,D,20211020,000000,123.98,126.7,123.295,125.88,77549,0
+NBR.US,D,20211021,000000,125.32,126.98,119.77,122.91,99510,0
+NBR.US,D,20211022,000000,122.58,123.71,118.78,120.6,147423,0
+NBR.US,D,20211025,000000,123.6,126.3,122.5,122.92,92790,0
+NBR.US,D,20211026,000000,122.63,124.5,121.72,122.29,129420,0
+NBR.US,D,20211027,000000,120,120,111.12,112.19,194330,0
+NBR.US,D,20211028,000000,112.97,116.6999,112.97,115.97,135696,0
+NBR.US,D,20211029,000000,115.96,115.96,100.995,102.5,281254,0
+NBR.US,D,20211101,000000,104.62,105.93,99.4601,102.75,209524,0
+NBR.US,D,20211102,000000,102.79,105.0975,100.38,101.8,95483,0
+NBR.US,D,20211103,000000,99.49,104.915,98.92,102.83,87328,0
+NBR.US,D,20211104,000000,105.88,107.4899,98.76,100.11,99205,0
+NBR.US,D,20211105,000000,101.61,105.11,101.61,102.55,106665,0
+NBR.US,D,20211108,000000,103.97,107.5025,103.56,106.08,98488,0
+NBR.US,D,20211109,000000,105.64,106.32,101.89,106.3,135445,0
+NBR.US,D,20211110,000000,104.9,106.2,99.87,100.77,107492,0
+NBR.US,D,20211111,000000,100.94,105.27,100.545,104.41,118846,0
+NBR.US,D,20211112,000000,102.98,104.48,95.5842,96.67,154750,0
+NBR.US,D,20211115,000000,96.42,96.42,92.78,95.08,102447,0
+NBR.US,D,20211116,000000,96.07,96.68,92.53,95.74,120311,0
+NBR.US,D,20211117,000000,94.15,95.88,91.38,92.95,118284,0
+NBR.US,D,20211118,000000,92.35,92.79,87.07,89.77,147162,0
+NBR.US,D,20211119,000000,86.3,87.17,82.65,83.88,208196,0
+NBR.US,D,20211122,000000,84.19,90.23,84.19,87.26,161170,0
+NBR.US,D,20211123,000000,89.72,93,88.33,90.36,124785,0
+NBR.US,D,20211124,000000,88.85,91.84,87.23,88.11,87300,0
+NBR.US,D,20211126,000000,81.53,84.02,80.5,84.02,126492,0
+NBR.US,D,20211129,000000,88.62,92.78,84.56,87.24,160696,0
+NBR.US,D,20211130,000000,84.79,85.85,79.28,81.46,266656,0
+NBR.US,D,20211201,000000,84.31,85.1,75,75.12,230451,0
+NBR.US,D,20211202,000000,75,78.96,72.46,78.34,184477,0
+NBR.US,D,20211203,000000,79,80.22,77.25,79.03,106428,0
+NBR.US,D,20211206,000000,80.97,85.145,77.49,83.47,124637,0
+NBR.US,D,20211207,000000,86.22,89.96,86.22,88.53,152015,0
+NBR.US,D,20211208,000000,89.05,94.4399,88.15,92.95,108701,0
+NBR.US,D,20211209,000000,91.7,94.29,89.5,93.07,145562,0
+NBR.US,D,20211210,000000,94.9,97.88,92.6718,97.44,109424,0
+NBR.US,D,20211213,000000,95.01,95.01,89.24,89.24,94670,0
+NBR.US,D,20211214,000000,88.35,90.29,86.021,86.2,118124,0
+NBR.US,D,20211215,000000,86.3,89.35,82.1889,88.39,144278,0
+NBR.US,D,20211216,000000,89.27,91.37,85.61,86.41,108936,0
+NBR.US,D,20211217,000000,84.82,86.8499,82,83.11,283832,0
+NBR.US,D,20211220,000000,79.0552,81.42,77.11,80.31,110757,0
+NBR.US,D,20211221,000000,82.52,88.42,82.52,88.13,102565,0
+NBR.US,D,20211222,000000,88.14,89.41,85.8,88.26,67449,0
+NBR.US,D,20211223,000000,88.13,89.33,86.56,86.74,40486,0
+NBR.US,D,20211227,000000,86.43,90,84.52,88.46,52637,0
+NBR.US,D,20211228,000000,88.54,90,85.35,86.17,77250,0
+NBR.US,D,20211229,000000,86.39,88.87,82.55,83.16,84003,0
+NBR.US,D,20211230,000000,82.89,84.74,82,82.33,68476,0
+NBR.US,D,20211231,000000,81.54,82.35,79.367,81.09,68471,0
+NBR.US,D,20220103,000000,82.5,91,82.5,90.95,113769,0
+NBR.US,D,20220104,000000,92.74,98,92.74,97.52,151711,0
+NBR.US,D,20220105,000000,98.5,100.37,92.15,92.21,150567,0
+NBR.US,D,20220106,000000,96,97.8699,93.52,97.37,61094,0
+NBR.US,D,20220107,000000,97.37,99.1799,94.715,94.76,75172,0
+NBR.US,D,20220110,000000,94.05,97.8,92.01,97.37,105842,0
+NBR.US,D,20220111,000000,99.28,106.145,97.46,105.75,148695,0
+NBR.US,D,20220112,000000,106,106.3579,100.49,100.56,179234,0
+NBR.US,D,20220113,000000,100.5,104.4,100.13,102.32,139457,0
+NBR.US,D,20220114,000000,102.56,115.87,102.2,115.02,237763,0
+NBR.US,D,20220118,000000,116.87,116.87,108.88,112.73,189518,0
+NBR.US,D,20220119,000000,113.61,113.99,106.25,108.69,148565,0
+NBR.US,D,20220120,000000,107.32,112.185,103.79,104.16,123942,0
+NBR.US,D,20220121,000000,102.5,104.63,97.21,99.01,137532,0
+NBR.US,D,20220124,000000,94.15,104.48,91.58,103.92,140233,0
+NBR.US,D,20220125,000000,102.45,111.38,98.3754,109.52,123494,0
+NBR.US,D,20220126,000000,111.58,115.1725,106.08,108.5,132075,0
+NBR.US,D,20220127,000000,112.44,114.24,102.74,104.8,119429,0
+NBR.US,D,20220128,000000,103.68,109.035,102.29,107.4,112590,0
+NBR.US,D,20220131,000000,107,107.46,101.765,103.51,191991,0
+NBR.US,D,20220201,000000,103.63,115.4,103.63,114.4,238727,0
+NBR.US,D,20220202,000000,113.5,114.53,109.245,113.39,127301,0
+NBR.US,D,20220203,000000,111,113.5747,108.4825,110.56,168760,0
+NBR.US,D,20220204,000000,111.48,119.6675,110.15,118.35,219604,0
+NBR.US,D,20220207,000000,116.36,119.44,114.3,114.96,129556,0
+NBR.US,D,20220208,000000,114.96,116.15,110.3001,112.97,140774,0
+NBR.US,D,20220209,000000,108.02,122.5,108,119.18,200489,0
+NBR.US,D,20220210,000000,117.39,128.81,115.5,122.58,264899,0
+NBR.US,D,20220211,000000,123.6,129.055,123.6,127.59,243327,0
+NBR.US,D,20220214,000000,128.8,129,121.88,123.22,134430,0
+NBR.US,D,20220215,000000,119.65,126.08,118.15,125.67,119313,0
+NBR.US,D,20220216,000000,127.43,135.21,126.59,131,261869,0
+NBR.US,D,20220217,000000,130.28,133.53,126.0201,129.28,109538,0
+NBR.US,D,20220218,000000,126.41,129.5215,123.1477,126.28,111199,0
+NBR.US,D,20220222,000000,130.48,130.48,118.03,120.87,174613,0
+NBR.US,D,20220223,000000,122.34,124.5,119.45,121.36,246318,0
+NBR.US,D,20220224,000000,121.36,126.51,118.44,125.85,202958,0
+NBR.US,D,20220225,000000,127.85,128,120.07,125,97088,0
+NBR.US,D,20220228,000000,124.64,129.4138,121.33,125.54,126113,0
+NBR.US,D,20220301,000000,127.89,132.87,125.6,132.24,365162,0
+NBR.US,D,20220302,000000,134.08,135.75,133.14,134.31,529155,0
+NBR.US,D,20220303,000000,133.19,135.4,129.5,131.67,381122,0
+NBR.US,D,20220304,000000,131.76,140.77,130.4004,140.45,278869,0
+NBR.US,D,20220307,000000,143.66,148,137.5,143.26,513249,0
+NBR.US,D,20220308,000000,147.1,171.26,143.51,159.33,516842,0
+NBR.US,D,20220309,000000,150.69,156.17,143.8233,154.29,267495,0
+NBR.US,D,20220310,000000,155.71,164.72,154,163.47,166752,0
+NBR.US,D,20220311,000000,160.38,167.5577,158.66,159.21,193229,0
+NBR.US,D,20220314,000000,150.52,152.92,140.71,142.59,223620,0
+NBR.US,D,20220315,000000,135.6,140.52,130.44,136.5,300545,0
+NBR.US,D,20220316,000000,137.5,140.45,131.18,134.01,265355,0
+NBR.US,D,20220317,000000,138.63,145.62,136.88,141.62,187583,0
+NBR.US,D,20220318,000000,141.56,149.07,140.57,148.24,537245,0
+NBR.US,D,20220321,000000,152.48,155.81,151.2,152.76,247785,0
+NBR.US,D,20220322,000000,152.92,155.18,146.7,148.85,113014,0
+NBR.US,D,20220323,000000,152.31,159.93,149.95,156.81,158308,0
+NBR.US,D,20220324,000000,156.94,162,154,155.35,109556,0
+NBR.US,D,20220325,000000,153.16,162.12,153.16,160.38,150610,0
+NBR.US,D,20220328,000000,154,154.02,147.665,151.01,131569,0
+NBR.US,D,20220329,000000,147.2,161.985,145.37,161.72,169535,0
+NBR.US,D,20220330,000000,163,169,159.365,159.88,205812,0
+NBR.US,D,20220331,000000,155.96,164.5009,152.5,152.72,175106,0
+NBR.US,D,20220401,000000,153.93,163.29,153.93,163.28,205414,0
+NBR.US,D,20220404,000000,164.63,168.9485,160.31,165.2,152229,0
+NBR.US,D,20220405,000000,165.02,167,157.255,158.27,145569,0
+NBR.US,D,20220406,000000,161,163.14,156.13,158.28,150217,0
+NBR.US,D,20220407,000000,159.97,160,151.47,156.56,170717,0
+NBR.US,D,20220408,000000,157.12,164.04,157,162.89,120840,0
+NBR.US,D,20220411,000000,159.27,162.415,156.72,158.97,137048,0
+NBR.US,D,20220412,000000,165,176.8499,164.1932,170.53,235597,0
+NBR.US,D,20220413,000000,173.79,183.22,171.11,183.13,199798,0
+NBR.US,D,20220414,000000,182.23,195.88,180.39,195.19,226936,0
+NBR.US,D,20220418,000000,198.21,207.67,195.3,200.02,235191,0
+NBR.US,D,20220419,000000,199.01,201.6,190,193.67,177526,0
+NBR.US,D,20220420,000000,195.31,196.97,185.28,190.64,163595,0
+NBR.US,D,20220421,000000,193.4,193.4,176.5106,178.1,175595,0
+NBR.US,D,20220422,000000,176.16,181.7829,169.67,170.74,160746,0
+NBR.US,D,20220425,000000,165.78,165.78,152.21,160.67,225508,0
+NBR.US,D,20220426,000000,160.4,164.71,155.345,155.93,134444,0
+NBR.US,D,20220427,000000,156.99,163.31,151.31,159.27,118727,0
+NBR.US,D,20220428,000000,158.8,162.21,146.81,158.19,189373,0
+NBR.US,D,20220429,000000,158.99,161.28,151.08,154.62,192941,0
+NBR.US,D,20220502,000000,152.42,154.15,143.33,147.39,317655,0
+NBR.US,D,20220503,000000,148.04,158.68,147.205,155.73,140425,0
+NBR.US,D,20220504,000000,159.09,165.43,154.3,164.45,137825,0
+NBR.US,D,20220505,000000,164.12,166.25,148.89,153.58,299940,0
+NBR.US,D,20220506,000000,157.86,157.86,148.85,152.39,192827,0
+NBR.US,D,20220509,000000,148.61,148.61,122.5,124.13,376304,0
+NBR.US,D,20220510,000000,127.65,130.42,118.52,124.88,327599,0
+NBR.US,D,20220511,000000,128.94,137.8,125.17,125.94,234824,0
+NBR.US,D,20220512,000000,124.69,128.31,119.22,126.33,176717,0
+NBR.US,D,20220513,000000,128.34,137.39,128.34,133.19,169808,0
+NBR.US,D,20220516,000000,135.03,141.87,133.86,139.03,233697,0
+NBR.US,D,20220517,000000,142.98,144.875,140.75,142.1,110549,0
+NBR.US,D,20220518,000000,144.69,145.32,131.93,134.06,177781,0
+NBR.US,D,20220519,000000,131.02,138.27,129.87,134.67,125746,0
+NBR.US,D,20220520,000000,136.22,138.79,131,133.53,113191,0
+NBR.US,D,20220523,000000,137.13,147.96,134.48,147.77,144872,0
+NBR.US,D,20220524,000000,144.8,150.375,143.04,148.78,139683,0
+NBR.US,D,20220525,000000,149.94,158.59,149.94,156.08,119886,0
+NBR.US,D,20220526,000000,160.02,166.26,159.385,163.6,137401,0
+NBR.US,D,20220527,000000,163.05,167.63,162.25,167.58,149356,0
+NBR.US,D,20220531,000000,174.61,183.04,162.4399,166.77,279808,0
+NBR.US,D,20220601,000000,170,175.73,166.78,173.79,261810,0
+NBR.US,D,20220602,000000,171.48,182.4,171.48,175.29,202661,0
+NBR.US,D,20220603,000000,174.92,180.77,168.86,180.33,97933,0
+NBR.US,D,20220606,000000,183.19,186.83,176.9774,186.5,166927,0
+NBR.US,D,20220607,000000,186.67,193.79,184.96,190.14,173582,0
+NBR.US,D,20220608,000000,190.65,193.875,181.32,186.79,237690,0
+NBR.US,D,20220609,000000,183.9,186.88,179.01,181.01,109826,0
+NBR.US,D,20220610,000000,176.42,182.465,165.35,173.95,210701,0
+NBR.US,D,20220613,000000,164.1,164.23,154.02,158.43,173768,0
+NBR.US,D,20220614,000000,162.6,162.6,150.85,153.38,132181,0
+NBR.US,D,20220615,000000,154.58,158.6718,149.0204,151.95,144250,0
+NBR.US,D,20220616,000000,148.77,149.755,139.285,140.68,229861,0
+NBR.US,D,20220617,000000,140.67,144.79,128.445,132.85,656625,0
+NBR.US,D,20220621,000000,136.26,147.72,136.26,141.37,243456,0
+NBR.US,D,20220622,000000,133,134.6517,126.12,130.93,199238,0
+NBR.US,D,20220623,000000,132.13,132.13,117.93,120.99,252340,0
+NBR.US,D,20220624,000000,123.26,136.92,123.26,134.28,556572,0
+NBR.US,D,20220627,000000,136.77,141.81,133.4701,140.19,185702,0
+NBR.US,D,20220628,000000,144.15,147.02,139.6,142.38,152986,0
+NBR.US,D,20220629,000000,146.77,146.77,138.29,140.75,107712,0
+NBR.US,D,20220630,000000,135.94,138.6,131.77,133.9,209611,0
+NBR.US,D,20220701,000000,133.79,136.16,123.9,130.95,186810,0
+NBR.US,D,20220705,000000,124.67,126.27,112,114.91,269332,0
+NBR.US,D,20220706,000000,113.36,115.3,104.92,110.35,215698,0
+NBR.US,D,20220707,000000,115.55,118.5305,113.54,115.11,181111,0
+NBR.US,D,20220708,000000,117.56,119.595,112.02,116.77,148453,0
+NBR.US,D,20220711,000000,113.87,115.015,110.13,114.33,121212,0
+NBR.US,D,20220712,000000,109.69,112.74,106,108.6,159552,0
+NBR.US,D,20220713,000000,106.23,111.27,106.02,107.55,164560,0
+NBR.US,D,20220714,000000,102.09,103.02,97.27,101.12,205310,0
+NBR.US,D,20220715,000000,104.4,104.41,99.515,103.81,161303,0
+NBR.US,D,20220718,000000,107.17,113.9314,107.17,111.93,197328,0
+NBR.US,D,20220719,000000,111.72,118.76,111.2687,118.24,168745,0
+NBR.US,D,20220720,000000,117.87,122.6,116.5252,122.6,148983,0
+NBR.US,D,20220721,000000,117,117,108.5801,113.79,277857,0
+NBR.US,D,20220722,000000,113.91,117.31,109.04,111.61,155272,0
+NBR.US,D,20220725,000000,113.38,122.405,112.69,122.04,138281,0
+NBR.US,D,20220726,000000,125.08,126.91,119.9101,121.26,120705,0
+NBR.US,D,20220727,000000,123.84,132.14,122.665,131.36,119918,0
+NBR.US,D,20220728,000000,133.83,134.47,127.85,134.06,116802,0
+NBR.US,D,20220729,000000,138.55,144.88,137.39,142.49,156605,0
+NBR.US,D,20220801,000000,135,138.28,130.77,136.4,147720,0
+NBR.US,D,20220802,000000,137.31,143.39,137.165,139.36,112764,0
+NBR.US,D,20220803,000000,141.23,141.5199,129.62,133.14,120489,0
+NBR.US,D,20220804,000000,133,133,115.35,115.64,178154,0
+NBR.US,D,20220805,000000,114.51,127.22,113.2247,123.65,165490,0
+NBR.US,D,20220808,000000,123.51,126.34,121.59,123.42,122032,0
+NBR.US,D,20220809,000000,127.54,128.69,123.655,124.89,125067,0
+NBR.US,D,20220810,000000,125.48,126.86,119.411,124.52,96648,0
+NBR.US,D,20220811,000000,129.7,132.91,129.05,130.56,128518,0
+NBR.US,D,20220812,000000,129.38,133.18,127.26,133.04,81573,0
+NBR.US,D,20220815,000000,124.22,126.09,119.5,125.82,100233,0
+NBR.US,D,20220816,000000,126.99,128.32,121.41,123.46,71755,0
+NBR.US,D,20220817,000000,122.57,125.479,120.5,123.1,70669,0
+NBR.US,D,20220818,000000,123.9,132.84,123.9,131.71,110437,0
+NBR.US,D,20220819,000000,129.67,129.67,126.1,126.92,106685,0
+NBR.US,D,20220822,000000,124.75,127.14,122.3,126.3,88696,0
+NBR.US,D,20220823,000000,129.79,139.76,129.79,135.36,137643,0
+NBR.US,D,20220824,000000,137.22,144.969,137.22,143.89,158479,0
+NBR.US,D,20220825,000000,143.77,148.39,141.33,147.53,111863,0
+NBR.US,D,20220826,000000,145.2,148.06,136.53,140.75,110928,0
+NBR.US,D,20220829,000000,139.76,146.58,139.76,143.98,106723,0
+NBR.US,D,20220830,000000,139.52,139.52,130,132.33,109166,0
+NBR.US,D,20220831,000000,128,134.6036,126.65,132.51,203275,0
+NBR.US,D,20220901,000000,127.69,129.42,119.9704,123.71,129989,0
+NBR.US,D,20220902,000000,128.72,134.45,125.94,132.48,123398,0
+NBR.US,D,20220906,000000,133.19,134.21,124.475,127.39,127092,0
+NBR.US,D,20220907,000000,122.2,125.06,118.59,121.02,155613,0
+NBR.US,D,20220908,000000,123,123.07,119.4,121.78,101657,0
+NBR.US,D,20220909,000000,126.48,129.52,126.365,129.35,103016,0
+NBR.US,D,20220912,000000,131.21,133.297,128.39,133.1,115309,0
+NBR.US,D,20220913,000000,129.1,132.29,123.57,126.02,133044,0
+NBR.US,D,20220914,000000,128.88,134.97,128.88,134.5,131942,0
+NBR.US,D,20220915,000000,130.06,132.5,127.62,130.91,105693,0
+NBR.US,D,20220916,000000,128.39,128.5,121.6564,124.59,291706,0
+NBR.US,D,20220919,000000,120,125.41,118.32,124.67,104336,0
+NBR.US,D,20220920,000000,123.21,125.48,113.86,118.46,182132,0
+NBR.US,D,20220921,000000,122.93,122.93,113.75,114.04,150104,0
+NBR.US,D,20220922,000000,116.34,118.49,109.23,109.71,165455,0
+NBR.US,D,20220923,000000,102.03,103.4999,92.66,94.4,262026,0
+NBR.US,D,20220926,000000,95.77,99.57,93.775,97.78,242135,0
+NBR.US,D,20220927,000000,101.77,104.2,98.06,98.55,181357,0
+NBR.US,D,20220928,000000,100.5,103.46,98.71,102.56,199084,0
+NBR.US,D,20220929,000000,101.3,102.78,98,102.62,115548,0
+NBR.US,D,20220930,000000,101.66,104.425,98.88,101.45,225731,0
+NBR.US,D,20221003,000000,108.33,113.28,108,112.29,243400,0
+NBR.US,D,20221004,000000,117.27,120.64,115.06,120.62,187210,0
+NBR.US,D,20221005,000000,120.87,129.34,119.475,129.03,160596,0
+NBR.US,D,20221006,000000,128.25,131.54,128.25,130.25,115654,0
+NBR.US,D,20221007,000000,129.09,132.94,128.3783,129.9,132620,0
+NBR.US,D,20221010,000000,128.63,131.1179,121.73,122.77,125822,0
+NBR.US,D,20221011,000000,119,124.21,118.07,120.75,113563,0
+NBR.US,D,20221012,000000,120.16,120.16,114.5701,118.02,111212,0
+NBR.US,D,20221013,000000,114.94,124.34,113.13,123.9,122855,0
+NBR.US,D,20221014,000000,122.2,124.6376,115.98,116.24,90040,0
+NBR.US,D,20221017,000000,119.66,122.432,117.73,119.12,79833,0
+NBR.US,D,20221018,000000,120.26,123.21,117.3583,120.07,100901,0
+NBR.US,D,20221019,000000,120.07,127.15,120.07,126.83,126405,0
+NBR.US,D,20221020,000000,129.25,130.875,127.74,129.66,93545,0
+NBR.US,D,20221021,000000,130.31,134.99,128.141,132,163097,0
+NBR.US,D,20221024,000000,128.81,133.51,128.03,133.03,118825,0
+NBR.US,D,20221025,000000,133.95,138.35,131.9,137.43,145829,0
+NBR.US,D,20221026,000000,149,175,145,168.2,415226,0
+NBR.US,D,20221027,000000,171.4,175.88,160.74,163.56,235128,0
+NBR.US,D,20221028,000000,165.48,171,164.49,169.8,201552,0
+NBR.US,D,20221031,000000,168.45,179,168.45,174.03,171646,0
+NBR.US,D,20221101,000000,177.75,178.44,170.52,171.67,164216,0
+NBR.US,D,20221102,000000,172.53,174.1,165.0434,165.37,182938,0
+NBR.US,D,20221103,000000,162.56,176.29,162.56,173.26,140082,0
+NBR.US,D,20221104,000000,177.58,178.47,168.03,171.16,111586,0
+NBR.US,D,20221107,000000,172.33,178.18,171.22,177.3,110726,0
+NBR.US,D,20221108,000000,178.11,181.785,174.5,177.94,107817,0
+NBR.US,D,20221109,000000,172.63,172.63,164.24,164.79,128593,0
+NBR.US,D,20221110,000000,168.8,172.47,166.8,170.88,60686,0
+NBR.US,D,20221111,000000,175.31,179.36,173.9228,176.96,101471,0
+NBR.US,D,20221114,000000,176.5,183.5,172.28,172.78,83997,0
+NBR.US,D,20221115,000000,174.45,179.94,171.93,178.47,76387,0
+NBR.US,D,20221116,000000,176.23,178.55,173.3,173.78,88024,0
+NBR.US,D,20221117,000000,168.62,171.51,166.2,170.61,109110,0
+NBR.US,D,20221118,000000,166.83,170.45,164.4833,170.11,111923,0
+NBR.US,D,20221121,000000,165.39,165.39,149.69,156.56,230738,0
+NBR.US,D,20221122,000000,159.33,165.205,159.33,163.21,90745,0
+NBR.US,D,20221123,000000,157.89,158.54,153.41,156.87,75878,0
+NBR.US,D,20221125,000000,156.88,159.29,154.37,154.37,48122,0
+NBR.US,D,20221128,000000,148.42,151.4,146.955,147.4,98015,0
+NBR.US,D,20221129,000000,151.26,154,149.25,150.98,96156,0
+NBR.US,D,20221130,000000,154.66,158.33,150.64,158.33,157146,0
+NBR.US,D,20221201,000000,159.28,161.78,155.31,155.46,112514,0
+NBR.US,D,20221202,000000,152.38,157.3,151.325,155.73,71293,0
+NBR.US,D,20221205,000000,156.87,157.4,143.66,144.72,123227,0
+NBR.US,D,20221206,000000,144.28,146,141.12,143.08,101737,0
+NBR.US,D,20221207,000000,143.18,144.5,137.67,138.76,124369,0
+NBR.US,D,20221208,000000,144.76,144.76,134.655,135.82,96400,0
+NBR.US,D,20221209,000000,134.55,138.33,132,132.05,124237,0
+NBR.US,D,20221212,000000,133.48,141.265,131.5948,140.4,78431,0
+NBR.US,D,20221213,000000,145.95,148.3,144.555,147.13,135274,0
+NBR.US,D,20221214,000000,148.16,150.0725,143.42,146.76,93890,0
+NBR.US,D,20221215,000000,144.26,147.605,142,145.4,87696,0
+NBR.US,D,20221216,000000,140.08,143.18,139,141.06,470931,0
+NBR.US,D,20221219,000000,144.2,146.88,141,145.38,132017,0
+NBR.US,D,20221220,000000,144.42,154.1896,144.42,153.22,97985,0
+NBR.US,D,20221221,000000,156.66,157.965,153.32,153.49,104246,0
+NBR.US,D,20221222,000000,152.42,153.09,143.47,145.85,105833,0
+NBR.US,D,20221223,000000,148.03,156.38,147.56,155.95,91914,0
+NBR.US,D,20221227,000000,158.06,158.06,153.445,156.67,104476,0
+NBR.US,D,20221228,000000,156.85,156.85,147,148.67,77146,0
+NBR.US,D,20221229,000000,149.36,158.535,147.8273,157.47,88914,0
+NBR.US,D,20221230,000000,156.9,159.145,153.85,154.87,110019,0
+NBR.US,D,20230103,000000,153.94,156.4184,136.86,141.97,171206,0
+NBR.US,D,20230104,000000,140.26,149.515,139.71,148.55,145966,0
+NBR.US,D,20230105,000000,150.04,152.84,146.79,150.7,144493,0
+NBR.US,D,20230106,000000,154.1,159,151.355,151.98,116405,0
+NBR.US,D,20230109,000000,157.6,163.2,151.79,153.76,145919,0
+NBR.US,D,20230110,000000,157.44,162.06,153.88,161.13,167678,0
+NBR.US,D,20230111,000000,163.56,164.21,156.1,161.98,128901,0
+NBR.US,D,20230112,000000,164.82,172.75,161.52,166.99,131897,0
+NBR.US,D,20230113,000000,166,169.37,159.62,168.95,94039,0
+NBR.US,D,20230117,000000,173.8,174.23,168.34,173.02,178989,0
+NBR.US,D,20230118,000000,174.6,175.33,166.45,170.27,191873,0
+NBR.US,D,20230119,000000,168.37,177,167.7696,174.29,207523,0
+NBR.US,D,20230120,000000,176.99,177.9,173.25,177.62,153732,0
+NBR.US,D,20230123,000000,179.66,181.2,174.24,179.95,174094,0
+NBR.US,D,20230124,000000,177.65,180.34,172.405,174.97,102012,0
+NBR.US,D,20230125,000000,174.6,181.42,170.27,178.22,108231,0
+NBR.US,D,20230126,000000,180.01,181.98,173.84,176.12,104465,0
+NBR.US,D,20230127,000000,176.12,182.06,174.7371,174.85,88635,0
+NBR.US,D,20230130,000000,171.76,174.26,169.88,171.36,138510,0
+NBR.US,D,20230131,000000,172.33,179.83,170.13,177.54,119528,0
+NBR.US,D,20230201,000000,177,178.7,164.91,176.27,167135,0
+NBR.US,D,20230202,000000,174.5,175.13,166,168.72,191398,0
+NBR.US,D,20230203,000000,167.85,176.12,167.85,170.43,117620,0
+NBR.US,D,20230206,000000,169.5,171.6,168.08,170.43,115338,0
+NBR.US,D,20230207,000000,170.28,177.6299,169.7,176.18,110191,0
+NBR.US,D,20230208,000000,177.21,190.9,176.56,187.99,284013,0
+NBR.US,D,20230209,000000,186.48,188.9999,171.65,173.48,263635,0
+NBR.US,D,20230210,000000,157.9,174.3599,157,173.02,1136027,0
+NBR.US,D,20230213,000000,172.25,175.71,167.23,173.89,214704,0
+NBR.US,D,20230214,000000,172.14,178.34,165.3,167.45,288453,0
+NBR.US,D,20230215,000000,164.45,166.635,161.1,165.8,211288,0
+NBR.US,D,20230216,000000,163.24,170.0899,161.545,165.13,211818,0
+NBR.US,D,20230217,000000,162.2,162.2,152.0761,155.46,403103,0
+NBR.US,D,20230221,000000,152.86,156.49,149.16,149.39,200051,0
+NBR.US,D,20230222,000000,149,152.7748,141.15,144.4,220313,0
+NBR.US,D,20230223,000000,147.56,148,139.39,142.48,274147,0
+NBR.US,D,20230224,000000,139.99,148.53,138.62,146.89,212778,0
+NBR.US,D,20230227,000000,146.91,152,145.33,151.43,159065,0
+NBR.US,D,20230228,000000,153.23,155.415,150.3,150.31,159859,0
+NBR.US,D,20230301,000000,150.67,155.66,150.67,153.76,175239,0
+NBR.US,D,20230302,000000,152.01,159.45,150.31,158.8,137259,0
+NBR.US,D,20230303,000000,155.99,162.74,155.78,160.62,188123,0
+NBR.US,D,20230306,000000,159.5,160.3,157.5,158.86,152519,0
+NBR.US,D,20230307,000000,158.4,160.765,151.3,152.2,191548,0
+NBR.US,D,20230308,000000,151.4,156.17,142.96,145.48,261718,0
+NBR.US,D,20230309,000000,146.62,149.4,135.55,136.22,258780,0
+NBR.US,D,20230310,000000,136.54,140,132.435,133.44,250652,0
+NBR.US,D,20230313,000000,126.38,132.2,123.54,125.79,316075,0
+NBR.US,D,20230314,000000,127.33,131.15,121.14,123.97,282106,0
+NBR.US,D,20230315,000000,115.44,118.95,111.5,116.31,448381,0
+NBR.US,D,20230316,000000,112.79,118.01,108.48,115.24,420705,0
+NBR.US,D,20230317,000000,113.71,113.71,106.32,107.56,613169,0
+NBR.US,D,20230320,000000,108.73,113.94,108.32,112.74,213688,0
+NBR.US,D,20230321,000000,116.04,120.25,115.35,117.71,310774,0
+NBR.US,D,20230322,000000,118.9,118.9,111.79,111.95,212247,0
+NBR.US,D,20230323,000000,113.12,117.64,108.31,110.25,229590,0
+NBR.US,D,20230324,000000,107.33,110.36,106.35,108.36,299362,0
+NBR.US,D,20230327,000000,112.55,116.845,108.91,116.1,172270,0
+NBR.US,D,20230328,000000,115.41,121.83,115.41,119.1,215041,0
+NBR.US,D,20230329,000000,123,123,118.34,120.02,151687,0
+NBR.US,D,20230330,000000,122.33,122.33,117.15,119.47,241016,0
+NBR.US,D,20230331,000000,120.74,122.51,119,121.91,172278,0
+NBR.US,D,20230403,000000,129.83,135.62,128.8625,132.51,419259,0
+NBR.US,D,20230404,000000,133.78,133.78,124.16,126.55,205587,0
+NBR.US,D,20230405,000000,126.09,127.55,123.235,125.44,126107,0
+NBR.US,D,20230406,000000,124.59,125.41,121.18,121.39,112150,0
+NBR.US,D,20230410,000000,121.25,126.1499,121.25,123.21,159467,0
+NBR.US,D,20230411,000000,123.95,125.14,121.7872,122.51,207553,0
+NBR.US,D,20230412,000000,124.31,125.1799,120.42,123.45,196009,0
+NBR.US,D,20230413,000000,124,126.24,123.47,123.57,167706,0
+NBR.US,D,20230414,000000,123.16,123.98,117.36,119.01,213220,0
+NBR.US,D,20230417,000000,119.19,121.255,116.61,118,211913,0
+NBR.US,D,20230418,000000,119.89,119.89,115.465,118.09,174063,0
+NBR.US,D,20230419,000000,115.54,119.26,114.29,119.06,244234,0
+NBR.US,D,20230420,000000,115.71,117.12,113.24,114.63,244696,0
+NBR.US,D,20230421,000000,115.66,115.66,111.08,112.18,142951,0
+NBR.US,D,20230424,000000,112.2,121.77,111.435,120.36,357993,0
+NBR.US,D,20230425,000000,117.95,118.96,107.82,108.26,321882,0
+NBR.US,D,20230426,000000,107.97,109.92,102.47,104.56,265572,0
+NBR.US,D,20230427,000000,103.78,105.56,96.32,99.45,530672,0
+NBR.US,D,20230428,000000,99.45,103,97.47,99.74,347769,0
+NBR.US,D,20230501,000000,97.79,100.6,96.19,97.84,211011,0
+NBR.US,D,20230502,000000,96.3,96.71,92.56,94.77,502977,0
+NBR.US,D,20230503,000000,92.4,96.52,92,92.66,334845,0
+NBR.US,D,20230504,000000,92.25,95.13,91.11,94.31,283788,0
+NBR.US,D,20230505,000000,97.68,100,96.655,97.1,256814,0
+NBR.US,D,20230508,000000,99.68,101.02,95.22,95.91,245355,0
+NBR.US,D,20230509,000000,93.12,96.47,92.28,94.25,328540,0
+NBR.US,D,20230510,000000,95.35,96.37,90.52,90.9,244034,0
+NBR.US,D,20230511,000000,88.9,90.17,87.71,89.75,205247,0
+NBR.US,D,20230512,000000,90.49,90.94,87.92,88.29,138457,0
+NBR.US,D,20230515,000000,89,92.6,87.96,90.65,243545,0
+NBR.US,D,20230516,000000,89.7,89.77,85.35,85.52,257563,0
+NBR.US,D,20230517,000000,86.7,90.74,85.4,89.5,213936,0
+NBR.US,D,20230518,000000,87.9,91.5699,85.64,91.35,298531,0
+NBR.US,D,20230519,000000,92.31,93.44,89.62,91,143575,0
+NBR.US,D,20230522,000000,91.13,95,90.3,93.69,193800,0
+NBR.US,D,20230523,000000,94.49,96.78,93.61,95.6,178388,0
+NBR.US,D,20230524,000000,96.28,96.8081,93.83,95.88,192296,0
+NBR.US,D,20230525,000000,93.41,93.6599,89.52,90.76,190819,0
+NBR.US,D,20230526,000000,91.2,92.12,89.59,90.45,108462,0
+NBR.US,D,20230530,000000,88.24,88.775,84.645,86.77,181743,0
+NBR.US,D,20230531,000000,84.62,86.5,83.05,83.7,151959,0
+NBR.US,D,20230601,000000,83.64,90,83.64,87.56,203728,0
+NBR.US,D,20230602,000000,89.82,96.79,89.06,96.39,517355,0
+NBR.US,D,20230605,000000,98.21,98.21,91.26,93.24,257041,0
+NBR.US,D,20230606,000000,91.51,96.9,90.895,96.84,316566,0
+NBR.US,D,20230607,000000,98.65,105.77,97.875,104.6,448959,0
+NBR.US,D,20230608,000000,104.29,107.13,100.74,105.28,356399,0
+NBR.US,D,20230609,000000,104.82,107.02,101.71,102.34,237689,0
+NBR.US,D,20230612,000000,100,101.145,96.93,97.2,284175,0
+NBR.US,D,20230613,000000,99.97,105.56,99.86,99.87,225464,0
+NBR.US,D,20230614,000000,101.87,101.87,96.49,98.51,128984,0
+NBR.US,D,20230615,000000,98.47,105.575,98.47,104.9,163583,0
+NBR.US,D,20230616,000000,106.12,106.12,101.49,101.55,283119,0
+NBR.US,D,20230620,000000,100.44,100.805,97.87,98.38,118304,0
+NBR.US,D,20230621,000000,97.92,103.79,97.77,101.4,232720,0
+NBR.US,D,20230622,000000,99.36,99.36,94.27,95.88,181805,0
+NBR.US,D,20230623,000000,93.36,94.4,90.68,93.83,286716,0
+NBR.US,D,20230626,000000,94.38,97.1799,93.56,94.31,190262,0
+NBR.US,D,20230627,000000,94.16,97.02,93.185,95.77,138694,0
+NBR.US,D,20230628,000000,95.44,95.44,92,94.16,202187,0
+NBR.US,D,20230629,000000,94.21,96.9099,93.02,93.85,186521,0
+NBR.US,D,20230630,000000,95.11,96.11,92.94,93.03,189086,0
+NBR.US,D,20230703,000000,93.5,96.01,93.46,94.63,136009,0
+NBR.US,D,20230705,000000,95.11,95.375,91.33,91.55,239114,0
+NBR.US,D,20230706,000000,90.23,92.53,87.59,90.27,225936,0
+NBR.US,D,20230707,000000,89.77,99.2063,89.77,97.88,307644,0
+NBR.US,D,20230710,000000,97.1,99.6799,96.04,97.8,179168,0
+NBR.US,D,20230711,000000,98.91,106.02,98.07,104.41,252044,0
+NBR.US,D,20230712,000000,107.35,111.08,106.07,108.66,441331,0
+NBR.US,D,20230713,000000,109.09,112,107.98,111.04,379536,0
+NBR.US,D,20230714,000000,110.31,111.0236,105.94,108.42,283314,0
+NBR.US,D,20230717,000000,106.89,110.48,106.61,110.12,195926,0
+NBR.US,D,20230718,000000,111.05,116.74,111.05,112.29,335823,0
+NBR.US,D,20230719,000000,114.93,117.13,112.93,114.04,291402,0
+NBR.US,D,20230720,000000,114.54,115.56,111.7,115.27,209372,0
+NBR.US,D,20230721,000000,115.25,115.89,113.18,114.4,183714,0
+NBR.US,D,20230724,000000,116,120.29,115.1007,118.52,262843,0
+NBR.US,D,20230725,000000,118.4,119.87,116.37,117.23,214401,0
+NBR.US,D,20230726,000000,112.04,122.57,111,120.9,457703,0
+NBR.US,D,20230727,000000,122,123.3,119.53,119.8,364530,0
+NBR.US,D,20230728,000000,119.53,120,117.17,119.87,181994,0
+NBR.US,D,20230731,000000,120.51,124.04,120.48,122.49,150368,0
+NBR.US,D,20230801,000000,121.46,122.11,118.475,119.97,180282,0
+NBR.US,D,20230802,000000,118.04,119.2353,115.34,118.11,177976,0
+NBR.US,D,20230803,000000,118.5,121.45,117.515,119.75,114533,0
+NBR.US,D,20230804,000000,120.28,121.1,117.39,118.12,112762,0
+NBR.US,D,20230807,000000,118.59,119.4,115.07,116.56,145958,0
+NBR.US,D,20230808,000000,113.69,117.05,111.55,117.05,198223,0
+NBR.US,D,20230809,000000,118,121.84,116.54,116.87,185378,0
+NBR.US,D,20230810,000000,116.84,118.65,112.72,114.46,177025,0
+NBR.US,D,20230811,000000,113.87,116.91,113.87,114.38,119996,0
+NBR.US,D,20230814,000000,113.66,113.66,110.93,112.6,152781,0
+NBR.US,D,20230815,000000,111.21,111.84,108.0101,108.48,156062,0
+NBR.US,D,20230816,000000,108.64,112.13,107.705,107.76,135708,0
+NBR.US,D,20230817,000000,109.89,111.295,107.42,107.44,115284,0
+NBR.US,D,20230818,000000,105.84,110.275,105.77,109.42,196446,0
+NBR.US,D,20230821,000000,109.42,110.925,108.045,110.12,128944,0
+NBR.US,D,20230822,000000,110.28,111.11,108.28,109.26,142596,0
+NBR.US,D,20230823,000000,107.89,109.815,103.82,108.72,158952,0
+NBR.US,D,20230824,000000,106.56,111.06,106.475,108.07,232048,0
+NBR.US,D,20230825,000000,109.46,110.12,106.91,108.46,121857,0
+NBR.US,D,20230828,000000,109.44,112.5,109.21,110.7,122872,0
+NBR.US,D,20230829,000000,110.6,112.8065,109,112.17,90432,0
+NBR.US,D,20230830,000000,112.64,114.02,111.305,111.96,104429,0
+NBR.US,D,20230831,000000,112.5,112.79,109.78,110.69,136162,0
+NBR.US,D,20230901,000000,113.03,122.32,113.03,121.14,260943,0
+NBR.US,D,20230905,000000,120.86,128.29,120.86,122.09,349609,0
+NBR.US,D,20230906,000000,121.58,123,118.5,121.79,205209,0
+NBR.US,D,20230907,000000,120.53,122.13,118.8,121.08,157650,0
+NBR.US,D,20230908,000000,120.86,126.605,120.86,124.23,156669,0
+NBR.US,D,20230911,000000,124.99,127.56,123.3001,124.36,205998,0
+NBR.US,D,20230912,000000,125.4,131.97,125.27,130.8,168505,0
+NBR.US,D,20230913,000000,131.87,132.27,129.01,130.77,220859,0
+NBR.US,D,20230914,000000,133.88,136.89,132.64,135.9,228665,0
+NBR.US,D,20230915,000000,134.09,137.47,132.9545,136.4,520573,0
+NBR.US,D,20230918,000000,137.1,138.7599,134.275,138.38,410888,0
+NBR.US,D,20230919,000000,139.97,141.47,133.3501,133.99,186435,0
+NBR.US,D,20230920,000000,133.24,136.36,129,129.34,232403,0
+NBR.US,D,20230921,000000,129.08,129.08,123.41,123.5,197020,0
+NBR.US,D,20230922,000000,125.51,126.96,122.175,122.92,257671,0
+NBR.US,D,20230925,000000,121.64,125.92,120.36,124.97,151512,0
+NBR.US,D,20230926,000000,123.28,126.68,120.2,121.15,170073,0
+NBR.US,D,20230927,000000,123.84,129.7,123.25,128.66,157523,0
+NBR.US,D,20230928,000000,128.08,129.8463,124.75,127.43,167630,0
+NBR.US,D,20230929,000000,127.49,127.94,122.48,123.14,182656,0
+NBR.US,D,20231002,000000,123.29,123.29,115.05,116.39,221727,0
+NBR.US,D,20231003,000000,115.7,116.68,113.21,116.62,157111,0
+NBR.US,D,20231004,000000,113.63,113.63,107.7,109.17,308824,0
+NBR.US,D,20231005,000000,107.72,111.02,104.72,104.86,269631,0
+NBR.US,D,20231006,000000,104.4,109.24,101.73,107.05,282882,0
+NBR.US,D,20231009,000000,109.97,113.975,109.97,112.88,219648,0
+NBR.US,D,20231010,000000,112.59,115.34,112.59,114.27,143970,0
+NBR.US,D,20231011,000000,113.25,116.89,112.3,116.58,156838,0
+NBR.US,D,20231012,000000,118.14,118.97,113.48,115.48,114897,0
+NBR.US,D,20231013,000000,119,119.89,116.29,118.35,209342,0
+NBR.US,D,20231016,000000,119.39,120.25,117.095,118.76,185860,0
+NBR.US,D,20231017,000000,122.61,127.315,121,125.98,207212,0
+NBR.US,D,20231018,000000,127.29,127.559,123.115,125.24,225208,0
+NBR.US,D,20231019,000000,123.37,125.865,121.56,123.58,263675,0
+NBR.US,D,20231020,000000,123.23,123.94,116.83,118.84,261049,0
+NBR.US,D,20231023,000000,117.51,118,114.18,115.52,197726,0
+NBR.US,D,20231024,000000,116.3,116.3,113.31,114.66,198311,0
+NBR.US,D,20231025,000000,114.64,115.23,111.56,113.51,180696,0
+NBR.US,D,20231026,000000,108.71,109.29,98.55,106.46,689153,0
+NBR.US,D,20231027,000000,106,107.09,101.79,102.83,346672,0
+NBR.US,D,20231030,000000,103.42,105.49,97.6355,99.31,434829,0
+NBR.US,D,20231031,000000,100,101.1637,96.02,97.64,180121,0
+NBR.US,D,20231101,000000,98.14,99.2949,93.59,95.44,282409,0
+NBR.US,D,20231102,000000,96.82,99.2,94.815,98.95,374483,0
+NBR.US,D,20231103,000000,100.37,102.73,100,100.83,219650,0
+NBR.US,D,20231106,000000,101.65,101.65,96.39,96.77,247124,0
+NBR.US,D,20231107,000000,94.47,95.3975,90.35,90.99,340076,0
+NBR.US,D,20231108,000000,90.33,93.4,88.17,88.74,327334,0
+NBR.US,D,20231109,000000,90.49,91.89,88.2,88.31,381951,0
+NBR.US,D,20231110,000000,89.4,90.03,88.265,89.33,296003,0
+NBR.US,D,20231113,000000,89.31,92.23,87.1638,92.16,204434,0
+NBR.US,D,20231114,000000,93.59,96.176,93.3425,95.66,267848,0
+NBR.US,D,20231115,000000,95.32,97.9,94.28,94.44,326504,0
+NBR.US,D,20231116,000000,92.65,93.63,88.58,89.3,282817,0
+NBR.US,D,20231117,000000,90.96,94.17,89.96,93.4,261347,0
+NBR.US,D,20231120,000000,95.29,96.665,93.88,94.95,160798,0
+NBR.US,D,20231121,000000,94,94.02,92,93.11,286192,0
+NBR.US,D,20231122,000000,90.78,93.97,89.41,92.56,332686,0
+NBR.US,D,20231124,000000,92.62,95.3745,92.56,93.2,70798,0
+NBR.US,D,20231127,000000,92,93.27,89.68,89.75,309584,0
+NBR.US,D,20231128,000000,90,90.0699,87.5,89.47,375341,0
+NBR.US,D,20231129,000000,90.42,90.92,87.93,88.28,214851,0
+NBR.US,D,20231130,000000,89.81,93.1,86.61,86.82,319605,0
+NBR.US,D,20231201,000000,86.35,90.53,85.1326,87.31,547381,0
+NBR.US,D,20231204,000000,86.16,88.34,85.5,87.46,253385,0
+NBR.US,D,20231205,000000,87.86,87.86,83.1,83.44,252782,0
+NBR.US,D,20231206,000000,82.71,84.58,79.075,79.2,343881,0
+NBR.US,D,20231207,000000,80,81.42,78.965,79.86,286773,0
+NBR.US,D,20231208,000000,80.66,82.27,79.15,79.55,302856,0
+NBR.US,D,20231211,000000,79.93,81.79,77.787,78.85,206500,0
+NBR.US,D,20231212,000000,77.08,78.445,75.635,76.92,302490,0
+NBR.US,D,20231213,000000,76.81,80.27,75.68,80.04,289343,0
+NBR.US,D,20231214,000000,82.11,88.66,82.01,88.56,561886,0
+NBR.US,D,20231215,000000,89.14,89.285,83.79,85.31,595060,0
+NBR.US,D,20231218,000000,87.74,88.94,85.06,85.26,221614,0
+NBR.US,D,20231219,000000,86.35,88.07,86.35,87.49,237008,0
+NBR.US,D,20231220,000000,87.79,88.86,84.21,84.62,212335,0
+NBR.US,D,20231221,000000,85,85.623,84.09,85.38,131095,0
+NBR.US,D,20231222,000000,86.07,87.45,84.01,84.03,199673,0
+NBR.US,D,20231226,000000,85.92,87.38,84.5044,86.27,146374,0
+NBR.US,D,20231227,000000,85.65,86.56,84.94,85.22,106210,0
+NBR.US,D,20231228,000000,84.93,85.33,82.2,82.5,168765,0
+NBR.US,D,20231229,000000,82.78,83.11,81.14,81.63,144243,0
+NBR.US,D,20240102,000000,82.46,84,80.51,80.86,172240,0
+NBR.US,D,20240103,000000,80.28,84.86,79.64,81.72,485588,0
+NBR.US,D,20240104,000000,82.24,84.92,78.6,78.76,496121,0
+NBR.US,D,20240105,000000,79.14,81.6801,78.39,81.44,275549,0
+NBR.US,D,20240108,000000,77.71,79.4099,76.41,78.95,333964,0
+NBR.US,D,20240109,000000,78.54,78.54,75.7,76.55,262833,0
+NBR.US,D,20240110,000000,76.01,76.24,75.12,75.93,114685,0
+NBR.US,D,20240111,000000,76.57,76.57,74.54,75.03,256002,0
+NBR.US,D,20240112,000000,77.29,78,74.76,76.54,200754,0
+NBR.US,D,20240116,000000,75.12,75.495,73.875,74.3,316626,0
+NBR.US,D,20240117,000000,72.39,75.115,71.42,73.63,237805,0
+NBR.US,D,20240118,000000,73.51,74.61,72.84,74.42,173947,0
+NBR.US,D,20240119,000000,75,77.28,74.95,76.21,234098,0
+NBR.US,D,20240122,000000,75.52,78.81,75.52,78.49,160308,0
+NBR.US,D,20240123,000000,78.5,80.74,78.405,79.78,198494,0
+NBR.US,D,20240124,000000,81.01,83.88,80.53,83.86,234866,0
+NBR.US,D,20240125,000000,85.54,85.59,82.3,85.25,178512,0
+NBR.US,D,20240126,000000,85.58,88.4,85.42,87.42,249272,0
+NBR.US,D,20240129,000000,86.8,89.4,85.0384,88.9,214830,0
+NBR.US,D,20240130,000000,86.26,90.68,83.945,87.35,584247,0
+NBR.US,D,20240131,000000,87.85,87.85,83.61,84.58,245520,0
+NBR.US,D,20240201,000000,85.08,85.71,81.295,82.49,259980,0
+NBR.US,D,20240202,000000,80.53,81.615,78.05,78.07,207888,0
+NBR.US,D,20240205,000000,77.68,78.06,74.9001,76.59,335784,0
+NBR.US,D,20240206,000000,77.2,81.97,76.96,81.28,361593,0
+NBR.US,D,20240207,000000,81.79,84.45,76,80.32,699286,0
+NBR.US,D,20240208,000000,80.52,83.575,79.585,80.44,315770,0
+NBR.US,D,20240209,000000,80,80.285,77.83,79.18,205025,0
+NBR.US,D,20240212,000000,79.88,81.44,78.22,78.91,270384,0
+NBR.US,D,20240213,000000,77.8,78.72,73.83,75.78,394534,0
+NBR.US,D,20240214,000000,76.5,77.78,75.43,76.85,210422,0
+NBR.US,D,20240215,000000,77.35,83.74,77.35,82.81,345253,0
+NBR.US,D,20240216,000000,82.81,86.81,81.4,85.18,223671,0
+NBR.US,D,20240220,000000,84.77,85.18,81.78,82.98,207836,0
+NBR.US,D,20240221,000000,83.96,85.11,80.63,81.17,183094,0
+NBR.US,D,20240222,000000,80.31,82.81,80.08,82.3,170529,0
+NBR.US,D,20240223,000000,80.22,81.59,78.47,79.18,196398,0
+NBR.US,D,20240226,000000,78.24,82.04,78,78.69,185713,0
+NBR.US,D,20240227,000000,79.42,80.4,78.495,79.26,204631,0
+NBR.US,D,20240228,000000,78.21,80.39,77.93,78.1,142348,0
+NBR.US,D,20240229,000000,78.66,80.8,77.3801,78.37,202024,0
+NBR.US,D,20240301,000000,79.7,82.19,78.9085,81.63,186182,0
+NBR.US,D,20240304,000000,81.69,82.39,80.44,80.99,236768,0
+NBR.US,D,20240305,000000,80,82.555,79.94,80.69,117803,0
+NBR.US,D,20240306,000000,82.41,84.54,80.9,81.18,168174,0
+NBR.US,D,20240307,000000,81.29,85.37,81.29,84.86,187151,0
+NBR.US,D,20240308,000000,85.08,86,81.415,82.68,287340,0
+NBR.US,D,20240311,000000,81.92,84.695,81.385,84.45,178478,0
+NBR.US,D,20240312,000000,84.46,84.53,81.35,82.6,207017,0
+NBR.US,D,20240313,000000,83.71,86.615,82.42,85.97,275825,0
+NBR.US,D,20240314,000000,86.94,88.77,84.46,88.55,245207,0
+NBR.US,D,20240315,000000,87.75,91.36,87.75,89.6,343571,0
+NBR.US,D,20240318,000000,89.32,90,88,88.6,242264,0
+NBR.US,D,20240319,000000,88.2,90.64,86.99,90.55,278048,0
+NBR.US,D,20240320,000000,89.3,90.235,86.855,88.55,254285,0
+NBR.US,D,20240321,000000,88.57,89.49,86.69,88.75,202847,0
+NBR.US,D,20240322,000000,88.83,89.06,86.57,86.62,132992,0
+NBR.US,D,20240325,000000,87.15,90.52,87.15,88.06,140995,0
+NBR.US,D,20240326,000000,88.44,91,84.06,84.72,257908,0
+NBR.US,D,20240327,000000,85.11,88,84.8696,87.96,164030,0
+NBR.US,D,20240328,000000,89.04,89.92,85.91,86.13,222564,0
+NBR.US,D,20240401,000000,87.08,87.55,85.4401,87.16,136085,0
+NBR.US,D,20240402,000000,87.92,88.68,85.96,88.1,175938,0
+NBR.US,D,20240403,000000,88.68,91.907,88,90.34,187912,0
+NBR.US,D,20240404,000000,90.5,91,86.65,87.1,322985,0
+NBR.US,D,20240405,000000,87.02,90.08,86.24,89.52,187830,0
+NBR.US,D,20240408,000000,90,90.5,87.22,88.19,157063,0
+NBR.US,D,20240409,000000,87.96,88.9,84.1387,85.2,247986,0
+NBR.US,D,20240410,000000,84,85.1,82.3,84,215019,0
+NBR.US,D,20240411,000000,84.31,84.31,80.1,81.38,284106,0
+NBR.US,D,20240412,000000,82.07,83.58,78.98,79.39,252273,0
+NBR.US,D,20240415,000000,80,81,77.63,78.24,173254,0
+NBR.US,D,20240416,000000,77.64,77.64,74.34,74.9,316755,0
+NBR.US,D,20240417,000000,74.5,76.85,73.21,75.1,239058,0
+NBR.US,D,20240418,000000,75.63,77.09,74.91,77.04,301945,0
+NBR.US,D,20240419,000000,76.43,78.21,75.68,76.44,207320,0
+NBR.US,D,20240422,000000,75.82,77.07,74.03,76,201624,0
+NBR.US,D,20240423,000000,75.72,80.87,75.38,80.65,370809,0
+NBR.US,D,20240424,000000,80.3,80.53,78.03,80.13,322722,0
+NBR.US,D,20240425,000000,81,82.84,74.11,76.24,555555,0
+NBR.US,D,20240426,000000,75.12,78.5,74.935,77.2,168015,0
+NBR.US,D,20240429,000000,77.42,78.13,75.82,78.07,137940,0
+NBR.US,D,20240430,000000,77,77.2,71.9,72.03,234098,0
+NBR.US,D,20240501,000000,72,72.62,70.48,70.99,230655,0
+NBR.US,D,20240502,000000,71.82,72.29,70.25,70.36,193645,0
+NBR.US,D,20240503,000000,71.25,74.39,70.6997,74.23,187687,0
+NBR.US,D,20240506,000000,75.37,76.71,74.24,74.62,128244,0
+NBR.US,D,20240507,000000,74.79,76.63,74.42,75.23,111627,0
+NBR.US,D,20240508,000000,74.05,75.69,73.16,73.28,116670,0
+NBR.US,D,20240509,000000,73.64,76.6,73.3,76.49,190772,0
+NBR.US,D,20240510,000000,77.02,77.02,73.46,74.6,130679,0
+NBR.US,D,20240513,000000,75.14,76.145,73.65,73.91,112953,0
+NBR.US,D,20240514,000000,74.74,75.49,73.82,75.24,108059,0
+NBR.US,D,20240515,000000,75.67,75.67,72.8005,74.35,113630,0
+NBR.US,D,20240516,000000,74.35,74.83,73.42,74.59,122516,0
+NBR.US,D,20240517,000000,75,76.2,74.59,76.01,180542,0
+NBR.US,D,20240520,000000,76.38,79.85,76.04,79.41,190391,0
+NBR.US,D,20240521,000000,78.97,80.12,78.5282,78.95,131228,0
+NBR.US,D,20240522,000000,78.32,78.715,74.63,74.87,152867,0
+NBR.US,D,20240523,000000,75.5,75.53,73.1,73.58,127496,0
+NBR.US,D,20240524,000000,74.11,74.11,72.5,72.97,105646,0
+NBR.US,D,20240528,000000,74.5,77.23,74.06,76.5,194411,0
+NBR.US,D,20240529,000000,75.16,75.21,71.64,71.85,190286,0
+NBR.US,D,20240530,000000,71.6,73.17,71.2,71.89,189631,0
+NBR.US,D,20240531,000000,72,75.14,71.95,74.76,198069,0
+NBR.US,D,20240603,000000,75.07,75.07,68.01,69.1,304679,0
+NBR.US,D,20240604,000000,68,68,65.22,65.69,392694,0
+NBR.US,D,20240605,000000,66.34,67.4553,65.2,66.15,167848,0
+NBR.US,D,20240606,000000,66.13,67.68,65.1101,67.23,198868,0
+NBR.US,D,20240607,000000,66.01,68,66,66.87,156968,0
+NBR.US,D,20240610,000000,67.06,69.58,66.7437,68.36,194264,0
+NBR.US,D,20240611,000000,67.25,68.31,66.655,67.55,102795,0
+NBR.US,D,20240612,000000,69.24,69.455,67.57,67.74,129076,0
+NBR.US,D,20240613,000000,67.43,67.65,63.795,65.14,156798,0
+NBR.US,D,20240614,000000,64.5,64.76,60.35,60.89,229451,0
+NBR.US,D,20240617,000000,60.5,62.0599,59.9,61.79,181956,0
+NBR.US,D,20240618,000000,61.9,63.805,61.9,63,198281,0
+NBR.US,D,20240620,000000,63.59,67.2,62.99,66.93,342384,0
+NBR.US,D,20240621,000000,67.44,68.29,65.12,67.39,570476,0
+NBR.US,D,20240624,000000,67.86,71.59,67.41,70.06,281008,0
+NBR.US,D,20240625,000000,69.44,71.19,68.99,70.99,160173,0
+NBR.US,D,20240626,000000,70.04,70.65,68.785,69.61,243654,0
+NBR.US,D,20240627,000000,70.6,71.565,69,70.34,189691,0
+NBR.US,D,20240628,000000,70.84,72.18,70.775,71.16,463306,0
+NBR.US,D,20240701,000000,71.53,72.03,69.27,70.06,142483,0
+NBR.US,D,20240702,000000,71.13,71.75,69.06,69.85,165118,0
+NBR.US,D,20240703,000000,70.11,71.445,69.51,70.49,89190,0
+NBR.US,D,20240705,000000,70.19,70.85,67.66,67.79,181927,0
+NBR.US,D,20240708,000000,67.64,70.18,67.64,69.72,136008,0
+NBR.US,D,20240709,000000,68.93,73.37,68.01,72.68,263626,0
+NBR.US,D,20240710,000000,72.67,74.88,72.07,74.15,233407,0
+NBR.US,D,20240711,000000,75,77.57,74.43,75.84,303065,0
+NBR.US,D,20240712,000000,76.54,77.3,74.23,75.49,211874,0
+NBR.US,D,20240715,000000,76,79.75,74.38,78.58,256287,0
+NBR.US,D,20240716,000000,77.4,85.63,77.4,85.45,588962,0
+NBR.US,D,20240717,000000,85.67,89.785,85.265,89.11,667469,0
+NBR.US,D,20240718,000000,89.59,90.78,82.55,85.14,555325,0
+NBR.US,D,20240719,000000,83.73,83.73,80.66,82.08,265910,0
+NBR.US,D,20240722,000000,81.97,82.72,79.48,81.82,218065,0
+NBR.US,D,20240723,000000,81.19,82.63,79.72,81,289533,0
+NBR.US,D,20240724,000000,84.46,90.48,82.26,89.44,551230,0
+NBR.US,D,20240725,000000,89.28,101.87,87.81,100.81,728865,0
+NBR.US,D,20240726,000000,101.89,102.5,96.78,101.74,366360,0
+NBR.US,D,20240729,000000,100.71,103,95.15,95.85,329322,0
+NBR.US,D,20240730,000000,95.93,99.51,93.9,98.55,326744,0
+NBR.US,D,20240731,000000,100.32,105.96,99.83,102.83,561506,0
+NBR.US,D,20240801,000000,101.58,102.99,92.34,93.35,355967,0
+NBR.US,D,20240802,000000,90,90.32,83.905,84.38,423746,0
+NBR.US,D,20240805,000000,77.74,82,76.14,79.68,512608,0
+NBR.US,D,20240806,000000,80.05,80.59,75.24,75.34,557720,0
+NBR.US,D,20240807,000000,77.36,81.1,76.95,77.46,396295,0
+NBR.US,D,20240808,000000,78.45,83.04,78.15,82.56,339623,0
+NBR.US,D,20240809,000000,83.08,83.13,80.695,81.85,222904,0
+NBR.US,D,20240812,000000,82.99,84.32,81.38,83.43,260760,0
+NBR.US,D,20240813,000000,82.81,83.55,81.67,83.47,197873,0
+NBR.US,D,20240814,000000,84.19,84.22,82.345,82.81,169273,0
+NBR.US,D,20240815,000000,84.81,87.465,83.49,86.13,175648,0
+NBR.US,D,20240816,000000,85.62,87.02,83.64,85.54,187323,0
+NBR.US,D,20240819,000000,85.97,86.69,83.42,84.07,300278,0
+NBR.US,D,20240820,000000,83.69,84.5,78.93,78.93,337960,0
+NBR.US,D,20240821,000000,80.14,80.175,77.34,77.58,164358,0
+NBR.US,D,20240822,000000,78.05,78.465,75.015,75.27,138876,0
+NBR.US,D,20240823,000000,76,81.845,76,80.44,337840,0
+NBR.US,D,20240826,000000,82.21,83.72,80.34,82.49,243090,0
+NBR.US,D,20240827,000000,82.01,82.65,79.51,79.67,119875,0
+NBR.US,D,20240828,000000,78.37,79.21,77,78.78,217650,0
+NBR.US,D,20240829,000000,79.86,80.74,78.12,79.65,153476,0
+NBR.US,D,20240830,000000,78.34,80.37,74.66,75.37,235360,0
+NBR.US,D,20240903,000000,73.74,74,69.6,71.61,324726,0
+NBR.US,D,20240904,000000,72.03,72.41,67.44,67.48,319137,0
+NBR.US,D,20240905,000000,68.47,68.87,66.16,68.3,374532,0
+NBR.US,D,20240906,000000,68.31,70.17,65.95,66.05,227091,0
+NBR.US,D,20240909,000000,65.95,68.8,65.57,67.89,706285,0
+NBR.US,D,20240910,000000,67.94,67.94,63.71,65.96,475870,0
+NBR.US,D,20240911,000000,66.25,66.25,63.17,65.13,494159,0
+NBR.US,D,20240912,000000,65.72,67.9464,63.11,65.09,427492,0
+NBR.US,D,20240913,000000,64.09,67.27,61.47,62.61,478788,0
+NBR.US,D,20240916,000000,63.39,64.735,61.95,64.13,389692,0
+NBR.US,D,20240917,000000,64.88,69,64.5601,68.15,366890,0
+NBR.US,D,20240918,000000,68.33,69.88,65.69,66.2,350793,0
+NBR.US,D,20240919,000000,69.31,69.475,66.99,68.58,274543,0
+NBR.US,D,20240920,000000,68.06,68.93,66.24,67.32,506763,0
+NBR.US,D,20240923,000000,68.1,70.85,67.595,70.49,278917,0
+NBR.US,D,20240924,000000,72.73,72.94,70.4303,71.52,314366,0
+NBR.US,D,20240925,000000,70.98,71.17,65.51,65.62,335751,0
+NBR.US,D,20240926,000000,64.09,64.11,59.665,60.97,824373,0
+NBR.US,D,20240927,000000,61.82,62.9,61.025,61.95,477034,0
+NBR.US,D,20240930,000000,61.51,67.185,61.13,64.47,381652,0
+NBR.US,D,20241001,000000,63.39,69.315,63,68.83,434983,0
+NBR.US,D,20241002,000000,70.39,72.65,68.555,71.25,447019,0
+NBR.US,D,20241003,000000,71,78.37,70.28,78.14,519279,0
+NBR.US,D,20241004,000000,79.37,82.56,78.0047,81.3,623022,0
+NBR.US,D,20241007,000000,81.86,83.34,80.495,81.36,397292,0
+NBR.US,D,20241008,000000,78.45,78.45,73.82,76.28,426387,0
+NBR.US,D,20241009,000000,75.86,77,74.11,74.13,235417,0
+NBR.US,D,20241010,000000,74.39,77.99,72.6926,77.01,263463,0
+NBR.US,D,20241011,000000,76,80.09,75.32,79.96,210119,0
+NBR.US,D,20241014,000000,78.55,78.55,74.76,77.52,300640,0
+NBR.US,D,20241015,000000,74.78,76.58,73.7,74.8,441868,0
+NBR.US,D,20241016,000000,75.82,76.3599,74.225,75.39,286986,0
+NBR.US,D,20241017,000000,74.84,75.12,70.52,74.36,282879,0
+NBR.US,D,20241018,000000,73.83,74.31,70.36,73.09,452703,0
+NBR.US,D,20241021,000000,75.75,76.89,71.66,74.57,328977,0
+NBR.US,D,20241022,000000,75.48,76.4,71.22,71.42,686102,0
+NBR.US,D,20241023,000000,72.41,75.89,68.66,70.17,536971,0
+NBR.US,D,20241024,000000,71.33,73.185,67.86,72.95,428883,0
+NBR.US,D,20241025,000000,74.07,75.97,73.52,75.62,374921,0
+NBR.US,D,20241028,000000,72.01,73.3,70.32,72.87,344308,0
+NBR.US,D,20241029,000000,73.25,74.4,72.105,73.22,228517,0
+NBR.US,D,20241030,000000,73.92,75.69,73.235,74.65,237675,0
+NBR.US,D,20241031,000000,75.94,77.1641,72.35,74.41,211141,0
+NBR.US,D,20241101,000000,75.88,75.91,71.53,72.01,259578,0
+NBR.US,D,20241104,000000,74.13,76.8,72.96,74.94,301358,0
+NBR.US,D,20241105,000000,74.89,79,73.6,78.84,263070,0
+NBR.US,D,20241106,000000,83.55,86.1,81.8,84.38,707992,0
+NBR.US,D,20241107,000000,83.96,85.01,81.9,82.47,263420,0
+NBR.US,D,20241108,000000,81.43,83.25,80.005,81.62,332080,0
+NBR.US,D,20241111,000000,82.99,85.85,81.95,84.3,425206,0
+NBR.US,D,20241112,000000,83.74,84.6799,79.17,79.59,345274,0
+NBR.US,D,20241113,000000,80.235,80.235,75.33,76.32,363540,0
+NBR.US,D,20241114,000000,77.92,78.4299,71.06,74.11,329394,0
+NBR.US,D,20241115,000000,75.2,75.94,70.74,72.22,417997,0
+NBR.US,D,20241118,000000,73.535,74.72,71.56,72.51,287460,0
+NBR.US,D,20241119,000000,70.29,73.5535,70.29,72.84,183579,0
+NBR.US,D,20241120,000000,72.92,74.94,70.6265,72.54,289726,0
+NBR.US,D,20241121,000000,73.37,76.71,73.21,75.43,674860,0
+NBR.US,D,20241122,000000,76.42,78.97,75.4,77.3,334594,0
+NBR.US,D,20241125,000000,77.67,78.0847,73.38,75.09,340814,0
+NBR.US,D,20241126,000000,75.34,75.34,72.55,73.46,219162,0
+NBR.US,D,20241127,000000,73.705,77,72.845,73.35,280778,0
+NBR.US,D,20241129,000000,73.515,74.2,72.73,73.43,109320,0
+NBR.US,D,20241202,000000,73.495,74.1362,71.72,72.56,226504,0
+NBR.US,D,20241203,000000,73.95,73.95,70.99,71.9,259925,0
+NBR.US,D,20241204,000000,71.26,72.57,68.615,70.35,254161,0
+NBR.US,D,20241205,000000,70.78,71.98,69.41,69.89,229074,0
+NBR.US,D,20241206,000000,69.51,69.67,65,66.67,436987,0
+NBR.US,D,20241209,000000,67.77,68.88,66.295,67.77,385019,0
+NBR.US,D,20241210,000000,68,69.2,66.8,68.18,200469,0
+NBR.US,D,20241211,000000,68.835,70.145,66.46,68.63,259567,0
+NBR.US,D,20241212,000000,68,68.55,65.75,67.12,307852,0
+NBR.US,D,20241213,000000,67.4,67.62,64.4,65.38,296944,0
+NBR.US,D,20241216,000000,64.1,64.56,60.35,61.72,435854,0
+NBR.US,D,20241217,000000,60.281,60.37,58,59.85,448096,0
+NBR.US,D,20241218,000000,59.99,61.37,55.45,56.12,500519,0
+NBR.US,D,20241219,000000,57.87,58.28,54.42,54.79,390516,0
+NBR.US,D,20241220,000000,53.8,56.21,53.45,53.77,629819,0
+NBR.US,D,20241223,000000,53.705,54.505,52.12,52.96,401702,0
+NBR.US,D,20241224,000000,52.74,53.235,51.37,52.96,178928,0
+NBR.US,D,20241226,000000,52.55,52.7,50.78,51.07,276603,0
+NBR.US,D,20241227,000000,51.68,52.2152,50.225,51.19,319792,0
+NBR.US,D,20241230,000000,51.44,55.05,50.1502,54.25,440560,0
+NBR.US,D,20241231,000000,54.105,58.39,53.6,57.17,383253,0
+NBR.US,D,20250102,000000,58.59,60.85,58.25,60.6,394121,0
+NBR.US,D,20250103,000000,61,61.75,59.41,61.72,211504,0
+NBR.US,D,20250106,000000,62.295,63.165,60.625,61.5,266612,0
+NBR.US,D,20250107,000000,61.93,64.3367,61.37,64.1,266122,0
+NBR.US,D,20250108,000000,62.925,63.32,61.14,62.24,298408,0
+NBR.US,D,20250110,000000,64,65.3,61.9,62.72,292851,0
+NBR.US,D,20250113,000000,62.27,64.3363,62,63.45,276177,0
+NBR.US,D,20250114,000000,63.467,64.94,61.92,63.72,207216,0
+NBR.US,D,20250115,000000,63.84,68.66,63.84,68.1,460181,0
+NBR.US,D,20250116,000000,67.525,68.27,64.82,67.7,230352,0
+NBR.US,D,20250117,000000,68.03,69.2,66.48,66.71,150143,0
+NBR.US,D,20250121,000000,67.77,68.335,64,67.78,267494,0
+NBR.US,D,20250122,000000,66.96,68,65.26,65.36,178783,0
+NBR.US,D,20250123,000000,66.18,66.66,63.95,64.48,163641,0
+NBR.US,D,20250124,000000,65.13,65.13,62.31,62.6,208967,0
+NBR.US,D,20250127,000000,62.5,65,60.56,61.21,319378,0
+NBR.US,D,20250128,000000,61.4,61.485,58.91,59.98,251320,0
+NBR.US,D,20250129,000000,59.565,60.59,58.6,59.18,231506,0
+NBR.US,D,20250130,000000,58.5277,59.8,57.5,58.24,188392,0
+NBR.US,D,20250131,000000,59.067,59.3,56.31,57.22,246463,0
+NBR.US,D,20250203,000000,56.81,57.62,54.93,55.4,253058,0
+NBR.US,D,20250204,000000,55.035,58.65,54.72,58.56,238342,0
+NBR.US,D,20250205,000000,59.15,60.47,57.98,58.87,206932,0
+NBR.US,D,20250206,000000,58.25,58.3,53.19,54.32,379525,0
+NBR.US,D,20250207,000000,54.585,55.17,51.53,52.07,321728,0
+NBR.US,D,20250210,000000,53.1801,55.85,52.43,54.75,370637,0
+NBR.US,D,20250211,000000,55.5,56.81,54.625,55.45,271521,0
+NBR.US,D,20250212,000000,55.495,55.59,53.08,53.49,194722,0
+NBR.US,D,20250213,000000,51.52,51.52,44,49.69,1383942,0
+NBR.US,D,20250214,000000,49.365,51.71,46.6,47.2,469455,0
+NBR.US,D,20250218,000000,47.62,48.197,45.885,46.08,444531,0
+NBR.US,D,20250219,000000,45.96,45.96,44.36,44.36,370847,0
+NBR.US,D,20250220,000000,44.45,46.925,43.79,46.07,329494,0
+NBR.US,D,20250221,000000,45.985,46.28,42.72,43.23,369126,0
+NBR.US,D,20250224,000000,43.22,44.88,42.69,43.83,282411,0
+NBR.US,D,20250225,000000,43.85,44.4699,41.6025,42.27,329007,0
+NBR.US,D,20250226,000000,42.25,43.01,39.79,40.27,338445,0
+NBR.US,D,20250227,000000,40.7048,42.11,39.745,39.8,349712,0
+NBR.US,D,20250228,000000,39.49,40.2,38.37,40.19,338911,0
+NBR.US,D,20250303,000000,40.99,41.72,36.41,37.04,660902,0
+NBR.US,D,20250304,000000,36.235,39.02,34.42,38.42,741136,0
+NBR.US,D,20250305,000000,37.397,39.66,36.9537,38.74,601498,0
+NBR.US,D,20250306,000000,38.01,40.463,37.18,40.26,348935,0
+NBR.US,D,20250307,000000,41.175,42.89,40.61,41.32,580341,0
+NBR.US,D,20250310,000000,41.13,41.81,38.26,38.63,516987,0
+NBR.US,D,20250311,000000,39.57,40.16,36.91,37.5,411033,0
+NBR.US,D,20250312,000000,37.72,40.52,37.3,40.14,464749,0
+NBR.US,D,20250313,000000,40.16,42.23,38.17,39.23,505036,0
+NBR.US,D,20250314,000000,40.96,43.61,40.47,43.56,568716,0
+NBR.US,D,20250317,000000,43.52,44.35,41.52,43.89,564147,0
+NBR.US,D,20250318,000000,44.309,44.9,41.53,43.08,432780,0
+NBR.US,D,20250319,000000,42.915,44.7,41.58,43.98,535621,0
+NBR.US,D,20250320,000000,43.849,44.32,42.35,43.78,328767,0
+NBR.US,D,20250321,000000,43.075,44.66,41.98,43.51,2054894,0
+NBR.US,D,20250324,000000,44.8,44.8,42.5,43.14,319337,0
+NBR.US,D,20250325,000000,43.27,45.592398,43.27,43.54,382105,0
+NBR.US,D,20250326,000000,44.03,45.685,43.87,44.28,316118,0
+NBR.US,D,20250327,000000,43.2507,43.85,42.28,43.05,338772,0
+NBR.US,D,20250328,000000,42.64,42.81,41.068,41.74,233184,0
+NBR.US,D,20250331,000000,40.0841,42,40.08,41.71,367507,0
+NBR.US,D,20250401,000000,41.175,42.8999,40.69,42.22,369239,0
+NBR.US,D,20250402,000000,41.585,43.39,40.46,42.84,253641,0
+NBR.US,D,20250403,000000,39,39,35.84,36.68,951023,0
+NBR.US,D,20250404,000000,33.59,33.7,28.07,28.95,1060042,0
+NBR.US,D,20250407,000000,27.71,31.52,26.23,29.86,731132,0
+NBR.US,D,20250408,000000,31.55,31.7491,26.36,27.46,553300,0
+NBR.US,D,20250409,000000,26.5,32.98,25.1101,32.63,716437,0
+NBR.US,D,20250410,000000,31.45,31.45,26.66,27.54,576017,0
+NBR.US,D,20250411,000000,27.765,28.902,26.52,28.79,386891,0
+NBR.US,D,20250414,000000,30,30,27.71,28.6,321632,0
+NBR.US,D,20250415,000000,28.65,29.58,28.48,28.52,310495,0
+NBR.US,D,20250416,000000,28.97,30.26,28.44,28.77,251345,0
+NBR.US,D,20250417,000000,29.2,31.53,29.09,30.91,390394,0
+NBR.US,D,20250421,000000,30,30.3,28,28.25,442145,0
+NBR.US,D,20250422,000000,29.4865,29.4865,27.14,28.37,346648,0
+NBR.US,D,20250423,000000,29.42,30.25,27.22,27.69,338717,0
+NBR.US,D,20250424,000000,28.49,29.75,27.95,29.56,486891,0
+NBR.US,D,20250425,000000,29.45,30.05,28.69,29.83,201948,0
+NBR.US,D,20250428,000000,29.49,30.335,28.86,29.39,236317,0
+NBR.US,D,20250429,000000,29.15,29.69,28.3929,28.86,251928,0
+NBR.US,D,20250430,000000,28.69,28.69,26.2,26.84,623715,0
+NBR.US,D,20250501,000000,27.4,28.66,26.36,27.34,580381,0
+NBR.US,D,20250502,000000,28,29.29,27.31,28.74,344736,0
+NBR.US,D,20250505,000000,28.25,28.32,26.3,26.31,369886,0
+NBR.US,D,20250506,000000,26.66,27.48,25.82,26.35,462009,0
+NBR.US,D,20250507,000000,26.89,26.91,25.57,25.83,357299,0
+NBR.US,D,20250508,000000,26.435,27.48,25.92,26.94,423947,0
+NBR.US,D,20250509,000000,27.44,30.1899,27.44,29.15,685702,0
+NBR.US,D,20250512,000000,31.66,32.47,30.91,31.44,481814,0
+NBR.US,D,20250513,000000,31.8,32.39,31.085,31.65,334501,0
+NBR.US,D,20250514,000000,31.28,32.84,31.14,32.44,450583,0
+NBR.US,D,20250515,000000,31.7,31.915,29.62,30.71,348438,0
+NBR.US,D,20250516,000000,30.4,30.75,29.45,29.83,371711,0
+NBR.US,D,20250519,000000,28.05,28.14,26.67,27.36,751592,0
+NBR.US,D,20250520,000000,27.4,27.57,26.76,26.93,423709,0
+NBR.US,D,20250521,000000,26.74,26.985,24.4,24.6,824830,0
+NBR.US,D,20250522,000000,24.3,25.77,23.27,25.51,670216,0
+NBR.US,D,20250523,000000,24.75,26.42,24.36,26.19,431766,0
+NBR.US,D,20250527,000000,26.33,26.89,25.4016,26.62,408869,0
+NBR.US,D,20250528,000000,26.96,27.1984,25.065,25.31,349994,0
+NBR.US,D,20250529,000000,25.51,26.55,25.27,26.41,349955,0
+NBR.US,D,20250530,000000,25.75,26.75,25.47,25.81,353628,0
+NBR.US,D,20250602,000000,26.785,28.17,26.03,27.18,670539,0
+NBR.US,D,20250603,000000,27.245,30.515,26.45,29.87,602394,0
+NBR.US,D,20250604,000000,29.88,30.6,28.085,28.9,636930,0
+NBR.US,D,20250605,000000,29.155,29.4468,28.1101,28.5,294930,0
+NBR.US,D,20250606,000000,29.17,30.73,29.11,30.12,446542,0
+NBR.US,D,20250609,000000,31,32.97,30.755,32.07,610296,0
+NBR.US,D,20250610,000000,32.97,35.61,32.42,33.85,670130,0
+NBR.US,D,20250611,000000,34.32,34.74,33.0912,34.39,456197,0
+NBR.US,D,20250612,000000,33.3,34.32,32.5,33.6,261009,0
+NBR.US,D,20250613,000000,35.53,37.5,33.9,34.89,642457,0
+NBR.US,D,20250616,000000,34.5,34.7588,32.72,34.51,456333,0
+NBR.US,D,20250617,000000,34.6467,36.15,34.05,34.79,664224,0
+NBR.US,D,20250618,000000,34.795,35.67,33.57,33.77,360942,0
+NBR.US,D,20250620,000000,34.02,34.3078,32.46,32.61,1064815,0
+NBR.US,D,20250623,000000,33,33.2025,30.31,30.57,594807,0
+NBR.US,D,20250624,000000,29.8,30.87,29.08,29.69,550749,0
+NBR.US,D,20250625,000000,29.17,29.32,27.18,27.43,717026,0
+NBR.US,D,20250626,000000,27.79,28.61,27.18,28.17,384700,0
+NBR.US,D,20250627,000000,27.985,28.93,27.35,27.91,1118142,0
+NBR.US,D,20250630,000000,27.71,28.8,27.47,28.02,321915,0
+NBR.US,D,20250701,000000,28.12,30.685,27.325,29.58,679217,0
+NBR.US,D,20250702,000000,29.92,31.73,29.55,31.36,438544,0
+NBR.US,D,20250703,000000,31.36,31.5137,30.52,31.16,172120,0
+NBR.US,D,20250707,000000,30.92,32.76,30.04,31.76,476109,0
+NBR.US,D,20250708,000000,31.785,34.65,31.785,34.19,651390,0
+NBR.US,D,20250709,000000,34.18,34.9,33.78,34.36,401037,0
+NBR.US,D,20250710,000000,34.02,35.655,33.28,34.67,457434,0
+NBR.US,D,20250711,000000,34.325,35.04,33.915,34.12,244305,0
+NBR.US,D,20250714,000000,33.58,33.765,31.87,32.83,537580,0
+NBR.US,D,20250715,000000,32.245,32.65,30.03,30.85,766668,0
+NBR.US,D,20250716,000000,30.85,31.21,29.895,30.24,353793,0
+NBR.US,D,20250717,000000,29.5,31.775,29.5,31.59,393071,0
+NBR.US,D,20250718,000000,32.51,32.6,29.974,30.12,372536,0
+NBR.US,D,20250721,000000,30.66,30.95,30.13,30.44,308723,0
+NBR.US,D,20250722,000000,30.33,32.31,30.15,32.26,515082,0
+NBR.US,D,20250723,000000,33.01,34.8,32.28,34.66,622336,0
+NBR.US,D,20250724,000000,33.965,35.3,32.23,33.29,717558,0
+NBR.US,D,20250725,000000,33.17,33.74,32.05,33.16,382882,0
+NBR.US,D,20250728,000000,33.62,35.55,33.2,35.29,826918,0
+NBR.US,D,20250729,000000,35.35,35.35,32.6,33.45,608422,0
+NBR.US,D,20250730,000000,33.45,35.51,31.663,34.19,929470,0
+NBR.US,D,20250731,000000,33.545,35.37,33.4101,34.78,512360,0
+NBR.US,D,20250801,000000,33.79,33.86,31.59,31.66,491354,0
+NBR.US,D,20250804,000000,31.3,32.09,30.9,31.9,321173,0
+NBR.US,D,20250805,000000,32.54,34.17,31.885,34,586367,0
+NBR.US,D,20250806,000000,34.28,35.3558,33.22,33.6,348460,0
+NBR.US,D,20250807,000000,34.05,35.6547,33.11,33.36,473107,0
+NBR.US,D,20250808,000000,33.66,35.52,33.44,35.48,950566,0
+NBR.US,D,20250811,000000,35.99,36.78,33.86,33.86,420377,0
+NBR.US,D,20250812,000000,33.9001,36.09,33.9001,35.41,337230,0
+NBR.US,D,20250813,000000,35.16,35.75,34.17,35.67,756650,0
+NBR.US,D,20250814,000000,35.17,36,32.845,33.57,639538,0
+NBR.US,D,20250815,000000,33.07,33.38,32.07,32.45,485806,0
+NBR.US,D,20250818,000000,32.65,32.69,31.57,31.58,369807,0
+NBR.US,D,20250819,000000,31.805,32.84,31.1,31.73,283098,0
+NBR.US,D,20250820,000000,31.6,37.33,31.22,35.97,1276134,0
+NBR.US,D,20250821,000000,35.74,35.84,32.7,33.5,875743,0
+NBR.US,D,20250822,000000,33.8551,37.4044,33.658,36.05,1421517,0
+NBR.US,D,20250825,000000,36.205,36.5834,35.365,35.78,337557,0
+NBR.US,D,20250826,000000,35.43,35.61,34.4043,34.63,317845,0
+NBR.US,D,20250827,000000,35.32,36.48,34.41,36.19,385312,0
+NBR.US,D,20250828,000000,36.495,36.75,35.6101,36.33,258041,0
+NBR.US,D,20250829,000000,36.41,37.45,36.29,37.28,317091,0
+NBR.US,D,20250902,000000,36.5,37.08,35.04,37.08,392473,0
+NBR.US,D,20250903,000000,36.6,37.09,34.8,35.33,459026,0
+NBR.US,D,20250904,000000,34.98,38.25,34.7,37.78,348723,0
+NBR.US,D,20250905,000000,37.715,39.25,37.225,38.41,449652,0
+NBR.US,D,20250908,000000,38.855,39.44,37.96,39.11,390465,0
+NBR.US,D,20250909,000000,39.65,40.41,39.26,40.25,478976,0
+NBR.US,D,20250910,000000,40.745,42.47,40.58,42.47,495346,0
+NBR.US,D,20250911,000000,41.5,42.825,41,42.5,794337,0
+NBR.US,D,20250912,000000,43.33,44.005,41.95,42.36,697574,0
+NBR.US,D,20250915,000000,42.545,43.15,40.8915,41.55,497618,0
+NBR.US,D,20250916,000000,41.675,42.84,41.17,41.65,425439,0
+NBR.US,D,20250917,000000,41.0607,42.31,39.91,40.51,460358,0
+NBR.US,D,20250918,000000,41.17,41.17,39.11,39.25,433975,0
+NBR.US,D,20250919,000000,39,39.5,37.58,37.62,951065,0
+NBR.US,D,20250922,000000,37.5,39.51,36.62,38.78,528399,0
+NBR.US,D,20250923,000000,39.3,43.03,39.3,40.86,597166,0
+NBR.US,D,20250924,000000,41.5515,42.3351,40.82,40.84,374875,0
+NBR.US,D,20250925,000000,40.39,40.855,39.215,40,372602,0
+NBR.US,D,20250926,000000,40.345,42.8,40.21,41.67,357038,0
+NBR.US,D,20250929,000000,41.795,41.795,40.9,41.46,487386,0
+NBR.US,D,20250930,000000,41.085,41.33,39.111,40.87,391769,0
+NBR.US,D,20251001,000000,40.145,42.225,39.86,41.61,234890,0
+NBR.US,D,20251002,000000,41.09,41.87,40.5946,40.99,284792,0
+NBR.US,D,20251003,000000,41.605,43.15,41.2,42.78,480725,0
+NBR.US,D,20251006,000000,43.395,45.32,43,44.58,342725,0
+NBR.US,D,20251007,000000,44.63,46.3,43.435,43.79,325094,0
+NBR.US,D,20251008,000000,43.87,44.38,42.59,43.13,234656,0
+NBR.US,D,20251009,000000,43.275,44.36,41.17,41.71,280265,0
+NBR.US,D,20251010,000000,41.01,41.9999,36.6601,36.99,641309,0
+NBR.US,D,20251013,000000,38,40.82,37.21,40.51,338552,0
+NBR.US,D,20251014,000000,39.49,40.55,39.15,40.09,192513,0
+NBR.US,D,20251015,000000,41,41.4,39.26,39.46,463001,0
+NBR.US,D,20251016,000000,40,40.7599,39.1841,40.32,237380,0
+NBR.US,D,20251017,000000,40.24,40.9,39.22,39.88,277765,0
+NBR.US,D,20251020,000000,40.225,41.5,39.84,41,355150,0
+NBR.US,D,20251021,000000,41.58,42.145,40.55,40.95,323533,0
+NBR.US,D,20251022,000000,41.145,42.63,40.78,41.7,275580,0
+NBR.US,D,20251023,000000,43.55,46.66,43.406,46.38,499618,0
+NBR.US,D,20251024,000000,46.2,48.43,46.2,47.34,328883,0
+NBR.US,D,20251027,000000,48.48,48.54,46.525,47.25,214878,0
+NBR.US,D,20251028,000000,47.01,47.65,45.91,47.17,320200,0
+NBR.US,D,20251029,000000,49.52,52.1,48.94,51.98,936416,0
+NBR.US,D,20251030,000000,51.965,53.82,49.22,49.34,592456,0
+NBR.US,D,20251031,000000,49.36,49.62,47.63,48.52,314772,0
+NBR.US,D,20251103,000000,49.18,55.115,49,53.9,639304,0
+NBR.US,D,20251104,000000,52.38,53.39,51,51.79,404062,0
+NBR.US,D,20251105,000000,52.43,53.6,51.56,51.84,334017,0
+NBR.US,D,20251106,000000,51.835,52.6,50.27,51.64,317005,0
+NBR.US,D,20251107,000000,51.425,52.3,49.64,51.55,281324,0
+NBR.US,D,20251110,000000,53.04,53.04,51.2666,52.12,273638,0
+NBR.US,D,20251111,000000,52.765,54.11,51.57,51.79,388868,0
+NBR.US,D,20251112,000000,51.6,52.32,48.285,48.44,317690,0
+NBR.US,D,20251113,000000,48.79,49.51,47.46,48.58,388387,0
+NBR.US,D,20251114,000000,48.14,49.91,47.24,49.37,181297,0
+NBR.US,D,20251117,000000,49.43,50.28,46.51,47.38,350068,0
+NBR.US,D,20251118,000000,46.905,47.555,46.04,46.85,574455,0
+NBR.US,D,20251119,000000,45.57,47.09,44.04,46.54,693057,0
+NBR.US,D,20251120,000000,48,48.51,45.55,46.24,328273,0
+NBR.US,D,20251121,000000,45.55,46.79,44.93,46.19,625505,0
+NBR.US,D,20251124,000000,46.135,47.135,45.1,46.55,483008,0
+NBR.US,D,20251125,000000,46.72,50.47,45.5,50.3,483352,0
+NBR.US,D,20251126,000000,49.6,50.64,49.09,49.85,247489,0
+NBR.US,D,20251128,000000,49.435,50.63,49.248,49.87,145038,0
+NBR.US,D,20251201,000000,49.935,51.4578,49.85,51.44,360652,0
+NBR.US,D,20251202,000000,51.455,51.455,49.985,50.08,545336,0
+NBR.US,D,20251203,000000,50.505,55.44,50.205,54.93,824253,0
+NBR.US,D,20251204,000000,55.07,57.14,53.9101,56.91,405403,0
+NBR.US,D,20251205,000000,57.15,59,56.65,58.42,456841,0
+NBR.US,D,20251208,000000,58.09,58.69,54.9,55.09,300487,0
+NBR.US,D,20251209,000000,55.925,56.74,55.37,56.31,217130,0
+NBR.US,D,20251210,000000,56,58.39,54.74,57.06,339348,0
+NBR.US,D,20251211,000000,55,57.83,55,57.07,209956,0
+NBR.US,D,20251212,000000,57.52,57.59,54.18,54.63,200272,0
+NBR.US,D,20251215,000000,55.855,55.855,53.51,53.54,487194,0
+NBR.US,D,20251216,000000,52.7651,53.38,49.23,50.06,536674,0
+NBR.US,D,20251217,000000,50.325,51.32,49,50.8,341843,0
+NBR.US,D,20251218,000000,53.49,54.01,49.09,51.14,364834,0
+NBR.US,D,20251219,000000,51.79,52.36,50.85,51.26,632143,0
+NBR.US,D,20251222,000000,52.08,53.74,51.57,51.88,209983,0
+NBR.US,D,20251223,000000,52.145,52.905,51.61,52.25,219787,0
+NBR.US,D,20251224,000000,52.25,52.989,51.6601,52.94,84438,0
+NBR.US,D,20251226,000000,52.92,53.18,52.07,52.64,145388,0
+NBR.US,D,20251229,000000,53.08,53.88,52.72,53.3,159256,0
+NBR.US,D,20251230,000000,53.48,55.4,53.36,55.21,243992,0
+NBR.US,D,20251231,000000,55.668629,55.668629,53.37,54.3,342598,0
+NBR.US,D,20260102,000000,54.09,56.5,53.45,55.4,317950,0
+NBR.US,D,20260105,000000,58.32,58.88,55.19,58.25,639883,0
+NBR.US,D,20260106,000000,59.22,61.2,58.35,60.77,485760,0
+NBR.US,D,20260107,000000,60.135,62.11,59.869,60.6,548916,0
+NBR.US,D,20260108,000000,60.59,65.53,60.55,64.7,740486,0
+NBR.US,D,20260109,000000,65.29,65.68,62.29,63.41,378439,0
+NBR.US,D,20260112,000000,63.41,63.545,59.81,60.46,328758,0
+NBR.US,D,20260113,000000,62.05,62.97,61.557,62.2,229342,0
+NBR.US,D,20260114,000000,62.78,64.98,62.415,63.45,314174,0
+NBR.US,D,20260115,000000,62.3,62.93,61.24,61.88,503063,0
+NBR.US,D,20260116,000000,63.16,63.16,61.6,62.06,204266,0
+NBR.US,D,20260120,000000,62.33,63,60.5,62.23,342338,0
+NBR.US,D,20260121,000000,63.34,66.5864,63.34,65.79,359337,0
+NBR.US,D,20260122,000000,65.6884,66.54,64.24,65.06,274426,0
+NBR.US,D,20260123,000000,66.71,68.2,64.79,64.96,329728,0
+NBR.US,D,20260126,000000,66.2,66.943,65,66.34,293442,0
+NBR.US,D,20260127,000000,67.75,68.4,66.62,67.26,238332,0
+NBR.US,D,20260128,000000,68.2451,68.52,65.355,66.07,241278,0
+NBR.US,D,20260129,000000,68.66,70.61,66.16,67.06,345416,0
+NBR.US,D,20260130,000000,66.21,67.39,64.88,66.84,277198,0
+NBR.US,D,20260202,000000,64.125,67.59,63.23,66.13,274992,0
+NBR.US,D,20260203,000000,67.37,69.71,67.0409,69.08,412434,0
+NBR.US,D,20260204,000000,69.55,70.55,66.8,68.64,328793,0
+NBR.US,D,20260205,000000,66.905,67.83,64.68,66.89,266685,0
+NBR.US,D,20260206,000000,67.675,70.2669,66.94,69.78,349642,0
+NBR.US,D,20260209,000000,70.19,72.06,69.7,70.42,265853,0
+NBR.US,D,20260210,000000,70.42,70.46,67.75,68.34,341283,0
+NBR.US,D,20260211,000000,69.5,71.47,68.37,70.88,405679,0
+NBR.US,D,20260212,000000,67.26,69,62.19,63.88,903614,0
+NBR.US,D,20260213,000000,63.55,70.53,63.52,68.1,519702,0
+NBR.US,D,20260217,000000,70.04,72.5,67.92,71.91,936075,0
+NBR.US,D,20260218,000000,73.4,75.57,72.5875,75.3,682250,0
diff --git a/daily/us/nyse stocks/2/ncv_a.us.txt b/daily/us/nyse stocks/2/ncv_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62a6e27fad08f01b78152349c75ec1a81f1da537
--- /dev/null
+++ b/daily/us/nyse stocks/2/ncv_a.us.txt	
@@ -0,0 +1,1758 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCV_A.US,D,20180921,000000,24.77,24.79,24.75,24.77,70403,0
+NCV_A.US,D,20180924,000000,24.79,24.9,24.79,24.85,91194,0
+NCV_A.US,D,20180925,000000,24.88,24.89,24.83,24.87,142932,0
+NCV_A.US,D,20180926,000000,24.92,25.07,24.851,25.05,188669,0
+NCV_A.US,D,20180927,000000,25.07,25.2,25.0622,25.15,69034,0
+NCV_A.US,D,20180928,000000,25.19,25.19,25.05,25.14,135157,0
+NCV_A.US,D,20181001,000000,25.03,25.109,24.97,25.02,49568,0
+NCV_A.US,D,20181002,000000,25.02,25.02,24.94,24.99,24696,0
+NCV_A.US,D,20181003,000000,24.99,24.99,24.83,24.9,38003,0
+NCV_A.US,D,20181004,000000,24.78,24.85,24.62,24.85,52533,0
+NCV_A.US,D,20181005,000000,24.85,24.85,24.735,24.82,19477,0
+NCV_A.US,D,20181008,000000,24.75,24.75,24.05,24.42,19484,0
+NCV_A.US,D,20181009,000000,24.44,24.5999,24.41,24.47,21012,0
+NCV_A.US,D,20181010,000000,24.8,24.8,24.565,24.65,66600,0
+NCV_A.US,D,20181011,000000,24.7,24.7,24.5,24.7,13592,0
+NCV_A.US,D,20181012,000000,24.7,24.8,24.66,24.67,12892,0
+NCV_A.US,D,20181015,000000,24.6301,24.84,24.6301,24.7,79817,0
+NCV_A.US,D,20181016,000000,24.63,24.85,24.63,24.75,45419,0
+NCV_A.US,D,20181017,000000,24.83,24.83,24.77,24.79,34491,0
+NCV_A.US,D,20181018,000000,24.76,24.83,24.75,24.77,23637,0
+NCV_A.US,D,20181019,000000,24.8,24.85,24.595,24.68,619324,0
+NCV_A.US,D,20181022,000000,24.69,24.69,24.47,24.5,41760,0
+NCV_A.US,D,20181023,000000,24.55,24.55,24.4,24.48,7349,0
+NCV_A.US,D,20181024,000000,24.48,24.52,24.4201,24.48,54860,0
+NCV_A.US,D,20181025,000000,24.48,24.62,24.45,24.6,19019,0
+NCV_A.US,D,20181026,000000,24.4701,24.69,24.47,24.69,24671,0
+NCV_A.US,D,20181029,000000,24.6912,24.6971,24.6883,24.6883,1306,0
+NCV_A.US,D,20181030,000000,24.65,24.71,24.65,24.6975,6548,0
+NCV_A.US,D,20181031,000000,24.6972,24.79,24.69,24.6915,11147,0
+NCV_A.US,D,20181101,000000,24.74,24.75,24.64,24.7199,5500,0
+NCV_A.US,D,20181102,000000,24.67,24.67,24.56,24.6,25859,0
+NCV_A.US,D,20181105,000000,24.7266,24.7266,24.6707,24.6707,5387,0
+NCV_A.US,D,20181106,000000,24.74,24.8493,24.6855,24.8,11645,0
+NCV_A.US,D,20181107,000000,24.85,24.87,24.8001,24.87,9379,0
+NCV_A.US,D,20181108,000000,24.87,24.8972,24.8406,24.87,6546,0
+NCV_A.US,D,20181109,000000,24.89,24.89,24.7577,24.86,8363,0
+NCV_A.US,D,20181112,000000,24.86,24.86,24.69,24.8499,3353,0
+NCV_A.US,D,20181113,000000,24.7844,24.89,24.7827,24.83,4809,0
+NCV_A.US,D,20181114,000000,24.88,24.93,24.8,24.93,11032,0
+NCV_A.US,D,20181115,000000,24.8728,24.89,24.87,24.87,2593,0
+NCV_A.US,D,20181116,000000,24.8,24.8,24.7041,24.7041,725,0
+NCV_A.US,D,20181119,000000,24.7,24.7,24.6317,24.66,4225,0
+NCV_A.US,D,20181120,000000,24.64,24.64,24.559,24.559,9085,0
+NCV_A.US,D,20181121,000000,24.5973,24.6,24.52,24.55,3979,0
+NCV_A.US,D,20181123,000000,24.5331,24.8,24.49,24.5325,6884,0
+NCV_A.US,D,20181126,000000,24.52,24.53,24.42,24.49,9312,0
+NCV_A.US,D,20181127,000000,24.4347,24.5861,24.4347,24.5861,3546,0
+NCV_A.US,D,20181128,000000,24.52,24.7,24.49,24.6,10693,0
+NCV_A.US,D,20181129,000000,24.52,24.68,24.42,24.68,5713,0
+NCV_A.US,D,20181130,000000,24.47,24.65,24.45,24.54,4641,0
+NCV_A.US,D,20181203,000000,24.68,24.68,24.39,24.39,1749,0
+NCV_A.US,D,20181204,000000,24.4572,24.4572,24.155,24.2,4176,0
+NCV_A.US,D,20181206,000000,24.2072,24.2102,24.01,24.065,4428,0
+NCV_A.US,D,20181207,000000,24.28,24.4355,24.23,24.4355,3926,0
+NCV_A.US,D,20181210,000000,24.49,24.49,24.1268,24.151,4646,0
+NCV_A.US,D,20181211,000000,24.24,24.3,24.13,24.3,24434,0
+NCV_A.US,D,20181212,000000,24.01,24.2081,23.95,23.975,20821,0
+NCV_A.US,D,20181213,000000,24.131,24.1421,23.9,24.1421,4342,0
+NCV_A.US,D,20181214,000000,23.97,23.97,23.83,23.83,8900,0
+NCV_A.US,D,20181217,000000,23.57,23.9999,23.57,23.647,8225,0
+NCV_A.US,D,20181218,000000,23.67,23.9091,23.52,23.6375,10408,0
+NCV_A.US,D,20181219,000000,23.65,23.65,23.52,23.6,16643,0
+NCV_A.US,D,20181220,000000,23.54,23.9226,23.52,23.71,8701,0
+NCV_A.US,D,20181221,000000,23.72,24.12,23.57,24,38874,0
+NCV_A.US,D,20181224,000000,23.61,24.03,23.55,23.97,7978,0
+NCV_A.US,D,20181226,000000,23.98,24.01,23.61,23.65,17158,0
+NCV_A.US,D,20181227,000000,23.65,23.98,23.58,23.6097,13641,0
+NCV_A.US,D,20181228,000000,23.695,23.695,23.33,23.4501,40270,0
+NCV_A.US,D,20181231,000000,23.56,23.66,23.24,23.58,92436,0
+NCV_A.US,D,20190102,000000,23.37,23.83,23.37,23.79,14361,0
+NCV_A.US,D,20190103,000000,23.62,23.81,23.52,23.66,8746,0
+NCV_A.US,D,20190104,000000,23.85,23.9599,23.67,23.68,15201,0
+NCV_A.US,D,20190107,000000,23.67,23.8994,23.67,23.8,6152,0
+NCV_A.US,D,20190108,000000,23.96,23.96,23.72,23.73,19494,0
+NCV_A.US,D,20190109,000000,23.74,23.91,23.68,23.91,21475,0
+NCV_A.US,D,20190110,000000,23.89,23.91,23.8,23.81,181526,0
+NCV_A.US,D,20190111,000000,23.85,24.15,23.82,24,7938,0
+NCV_A.US,D,20190114,000000,24.1,24.1,24.1,24.1,500,0
+NCV_A.US,D,20190115,000000,24.0999,24.1,23.9215,24.09,7917,0
+NCV_A.US,D,20190116,000000,24.05,24.06,23.88,23.9468,8346,0
+NCV_A.US,D,20190117,000000,23.98,24.1,23.9658,24.08,11908,0
+NCV_A.US,D,20190118,000000,24.1,24.1,24.0674,24.1,1008,0
+NCV_A.US,D,20190122,000000,24.15,24.15,23.999,24.11,5658,0
+NCV_A.US,D,20190123,000000,24.1,24.1007,24.01,24.1,11420,0
+NCV_A.US,D,20190124,000000,24.1,24.25,24.1,24.23,17439,0
+NCV_A.US,D,20190125,000000,24.25,24.4,24.2309,24.34,11013,0
+NCV_A.US,D,20190128,000000,24.18,24.345,24.18,24.29,11623,0
+NCV_A.US,D,20190129,000000,24.3,24.38,24.3,24.3401,15320,0
+NCV_A.US,D,20190130,000000,24.3571,24.62,24.3571,24.61,9530,0
+NCV_A.US,D,20190131,000000,24.61,24.93,24.59,24.93,68898,0
+NCV_A.US,D,20190201,000000,24.88,24.88,24.6801,24.6801,1643,0
+NCV_A.US,D,20190204,000000,24.85,24.9342,24.6701,24.8435,15499,0
+NCV_A.US,D,20190205,000000,24.8593,24.89,24.8278,24.8501,8716,0
+NCV_A.US,D,20190206,000000,24.85,24.8543,24.61,24.75,9571,0
+NCV_A.US,D,20190207,000000,24.839,24.839,24.49,24.49,7589,0
+NCV_A.US,D,20190208,000000,24.527,24.527,24.31,24.343,17679,0
+NCV_A.US,D,20190211,000000,24.75,24.75,24.2454,24.39,21622,0
+NCV_A.US,D,20190212,000000,24.38,24.7,24.35,24.49,17833,0
+NCV_A.US,D,20190213,000000,24.7,24.7,24.6065,24.6065,6240,0
+NCV_A.US,D,20190214,000000,24.6,24.7,24.6,24.6312,7520,0
+NCV_A.US,D,20190215,000000,24.7,24.92,24.6387,24.92,8718,0
+NCV_A.US,D,20190219,000000,24.96,24.97,24.85,24.8558,7513,0
+NCV_A.US,D,20190220,000000,24.93,24.93,24.8,24.85,8681,0
+NCV_A.US,D,20190221,000000,24.8,24.89,24.8,24.8501,6629,0
+NCV_A.US,D,20190222,000000,24.8371,24.85,24.61,24.61,10440,0
+NCV_A.US,D,20190225,000000,24.75,24.76,24.5896,24.6404,8287,0
+NCV_A.US,D,20190226,000000,24.7,24.8178,24.61,24.65,6155,0
+NCV_A.US,D,20190227,000000,24.87,24.87,24.52,24.62,23340,0
+NCV_A.US,D,20190228,000000,24.51,24.75,24.5,24.75,18430,0
+NCV_A.US,D,20190301,000000,24.7,24.8,24.61,24.7902,6104,0
+NCV_A.US,D,20190304,000000,24.8,24.9,24.7323,24.9,10580,0
+NCV_A.US,D,20190305,000000,24.9,25,24.61,25,9561,0
+NCV_A.US,D,20190306,000000,24.99,24.99,24.81,24.9,3938,0
+NCV_A.US,D,20190307,000000,24.96,25,24.77,25,10428,0
+NCV_A.US,D,20190308,000000,24.675,24.86,24.4,24.7319,3200,0
+NCV_A.US,D,20190311,000000,24.6,24.6699,24.36,24.5213,42418,0
+NCV_A.US,D,20190312,000000,24.4,24.57,24.4,24.48,11450,0
+NCV_A.US,D,20190313,000000,24.54,24.72,24.47,24.6,13391,0
+NCV_A.US,D,20190314,000000,24.43,24.6621,24.43,24.6601,11281,0
+NCV_A.US,D,20190315,000000,24.76,24.88,24.49,24.88,10399,0
+NCV_A.US,D,20190318,000000,24.72,24.8548,24.64,24.64,13737,0
+NCV_A.US,D,20190319,000000,24.6,24.633,24.55,24.6,3546,0
+NCV_A.US,D,20190320,000000,24.52,24.6699,24.52,24.6699,8028,0
+NCV_A.US,D,20190321,000000,24.7171,24.77,24.67,24.75,5915,0
+NCV_A.US,D,20190322,000000,24.69,24.87,24.69,24.87,6024,0
+NCV_A.US,D,20190325,000000,24.8,24.9,24.8,24.9,5423,0
+NCV_A.US,D,20190326,000000,24.97,24.97,24.89,24.8999,4744,0
+NCV_A.US,D,20190327,000000,24.8,24.88,24.5,24.54,104690,0
+NCV_A.US,D,20190328,000000,24.51,24.56,24.38,24.39,55728,0
+NCV_A.US,D,20190329,000000,24.35,24.4999,24.26,24.26,514230,0
+NCV_A.US,D,20190401,000000,24.43,24.58,24.35,24.55,127007,0
+NCV_A.US,D,20190402,000000,24.51,24.59,24.43,24.55,70050,0
+NCV_A.US,D,20190403,000000,24.55,24.62,24.545,24.6199,29455,0
+NCV_A.US,D,20190404,000000,24.61,24.65,24.57,24.65,21009,0
+NCV_A.US,D,20190405,000000,24.64,24.69,24.64,24.67,5547,0
+NCV_A.US,D,20190408,000000,24.62,24.71,24.6001,24.71,32940,0
+NCV_A.US,D,20190409,000000,24.61,24.7099,24.61,24.64,17983,0
+NCV_A.US,D,20190410,000000,24.6645,24.79,24.656,24.77,28171,0
+NCV_A.US,D,20190411,000000,24.78,24.78,24.75,24.78,6990,0
+NCV_A.US,D,20190412,000000,24.79,24.84,24.79,24.84,14598,0
+NCV_A.US,D,20190415,000000,24.83,24.8494,24.7889,24.8307,7056,0
+NCV_A.US,D,20190416,000000,24.82,24.86,24.82,24.83,8843,0
+NCV_A.US,D,20190417,000000,24.86,24.87,24.79,24.87,14991,0
+NCV_A.US,D,20190418,000000,24.8499,24.8499,24.79,24.84,7038,0
+NCV_A.US,D,20190422,000000,24.7949,24.83,24.7949,24.8298,14341,0
+NCV_A.US,D,20190423,000000,24.8208,24.83,24.78,24.81,3892,0
+NCV_A.US,D,20190424,000000,24.76,24.85,24.76,24.805,12964,0
+NCV_A.US,D,20190425,000000,24.8498,24.8498,24.8372,24.8372,3586,0
+NCV_A.US,D,20190426,000000,24.8289,24.89,24.81,24.8883,13161,0
+NCV_A.US,D,20190429,000000,24.9,24.94,24.9,24.94,6164,0
+NCV_A.US,D,20190430,000000,24.94,24.95,24.9325,24.94,8315,0
+NCV_A.US,D,20190501,000000,24.93,25,24.918,24.99,275162,0
+NCV_A.US,D,20190502,000000,24.99,25.05,24.9718,25.0231,9430,0
+NCV_A.US,D,20190503,000000,25.04,25.09,25.0224,25.0671,3778,0
+NCV_A.US,D,20190506,000000,25.15,25.18,25.0601,25.1,17783,0
+NCV_A.US,D,20190507,000000,25.1,25.1311,25.05,25.09,12044,0
+NCV_A.US,D,20190508,000000,25.1457,25.1457,25.1115,25.1198,2349,0
+NCV_A.US,D,20190509,000000,25.1,25.19,25.06,25.19,13081,0
+NCV_A.US,D,20190510,000000,25.15,25.2,25.1,25.1656,6612,0
+NCV_A.US,D,20190513,000000,25.1256,25.1699,25.06,25.115,9505,0
+NCV_A.US,D,20190514,000000,25.1,25.1329,25.0901,25.1294,4890,0
+NCV_A.US,D,20190515,000000,25.1479,25.1996,25.1179,25.1735,4735,0
+NCV_A.US,D,20190516,000000,25.1478,25.1478,25.09,25.126,36144,0
+NCV_A.US,D,20190517,000000,25.05,25.1688,25.05,25.1628,7133,0
+NCV_A.US,D,20190520,000000,25.12,25.145,25.0999,25.1,24714,0
+NCV_A.US,D,20190521,000000,25.05,25.16,25.05,25.09,2709,0
+NCV_A.US,D,20190522,000000,25.11,25.1628,25.1,25.1,9573,0
+NCV_A.US,D,20190523,000000,25.05,25.1298,25.03,25.12,4385,0
+NCV_A.US,D,20190524,000000,25.17,25.24,25.0963,25.1797,12739,0
+NCV_A.US,D,20190528,000000,25.1643,25.19,25.1643,25.18,3381,0
+NCV_A.US,D,20190529,000000,25.193,25.24,25.1337,25.205,9971,0
+NCV_A.US,D,20190530,000000,25.2184,25.24,25.1766,25.24,3222,0
+NCV_A.US,D,20190531,000000,25.2323,25.26,25.2,25.24,10031,0
+NCV_A.US,D,20190603,000000,25.2828,25.3,25.2606,25.3,2899,0
+NCV_A.US,D,20190604,000000,25.3,25.39,25.25,25.3,4840,0
+NCV_A.US,D,20190605,000000,25.32,25.39,25.3,25.35,4525,0
+NCV_A.US,D,20190606,000000,25.35,25.395,25.35,25.35,2700,0
+NCV_A.US,D,20190607,000000,25.4517,25.5,25.36,25.45,7208,0
+NCV_A.US,D,20190610,000000,25.5,25.55,25.4,25.4468,12509,0
+NCV_A.US,D,20190611,000000,25.4744,25.55,25.45,25.4682,4706,0
+NCV_A.US,D,20190612,000000,25.27,25.27,25.06,25.1001,16129,0
+NCV_A.US,D,20190613,000000,25.1,25.22,25.1,25.19,5700,0
+NCV_A.US,D,20190614,000000,25.22,25.24,25.18,25.24,5638,0
+NCV_A.US,D,20190617,000000,25.24,25.24,25.195,25.205,5574,0
+NCV_A.US,D,20190618,000000,25.27,25.2967,25.236,25.29,8067,0
+NCV_A.US,D,20190619,000000,25.38,25.4098,25.337,25.337,4200,0
+NCV_A.US,D,20190620,000000,25.4853,25.4853,25.3,25.4197,8495,0
+NCV_A.US,D,20190621,000000,25.36,25.41,25.3,25.41,3597,0
+NCV_A.US,D,20190624,000000,25.53,25.55,25.45,25.5103,2597,0
+NCV_A.US,D,20190625,000000,25.4828,25.54,25.42,25.4944,4800,0
+NCV_A.US,D,20190626,000000,25.52,25.55,25.45,25.45,2608,0
+NCV_A.US,D,20190627,000000,25.55,25.55,25.4501,25.49,9259,0
+NCV_A.US,D,20190628,000000,25.5086,25.5116,25.49,25.5,9562,0
+NCV_A.US,D,20190701,000000,25.5,25.59,25.5,25.5141,4325,0
+NCV_A.US,D,20190702,000000,25.43,25.535,25.43,25.45,5356,0
+NCV_A.US,D,20190703,000000,25.5,25.5258,25.42,25.5,8497,0
+NCV_A.US,D,20190705,000000,25.4728,25.4895,25.44,25.4895,1252,0
+NCV_A.US,D,20190708,000000,25.43,25.5,25.43,25.5,1110,0
+NCV_A.US,D,20190709,000000,25.5,25.56,25.4691,25.4928,2962,0
+NCV_A.US,D,20190710,000000,25.5606,25.61,25.51,25.56,2000,0
+NCV_A.US,D,20190711,000000,25.582,25.72,25.582,25.72,9255,0
+NCV_A.US,D,20190712,000000,25.72,25.73,25.6748,25.6955,1600,0
+NCV_A.US,D,20190715,000000,25.78,25.78,25.5,25.5477,15256,0
+NCV_A.US,D,20190716,000000,25.55,25.75,25.55,25.685,12713,0
+NCV_A.US,D,20190717,000000,25.6935,25.8,25.6935,25.8,4265,0
+NCV_A.US,D,20190718,000000,25.81,25.81,25.81,25.81,200,0
+NCV_A.US,D,20190719,000000,25.7485,26.09,25.7485,26,2609,0
+NCV_A.US,D,20190722,000000,25.91,26.1,25.9,26.1,3819,0
+NCV_A.US,D,20190723,000000,26.0081,26.083,26.0081,26.083,300,0
+NCV_A.US,D,20190724,000000,25.9601,26.08,25.96,25.9801,5359,0
+NCV_A.US,D,20190725,000000,26.02,26.08,25.9528,26.05,34649,0
+NCV_A.US,D,20190726,000000,26.05,26.07,25.9669,26.01,5600,0
+NCV_A.US,D,20190729,000000,26.1,26.1,26.0281,26.09,2947,0
+NCV_A.US,D,20190730,000000,26.09,26.09,25.96,26,4384,0
+NCV_A.US,D,20190731,000000,25.98,25.98,25.9467,25.955,10688,0
+NCV_A.US,D,20190801,000000,25.91,26,25.87,26,4181,0
+NCV_A.US,D,20190802,000000,25.99,26.05,25.9407,26.0171,2325,0
+NCV_A.US,D,20190805,000000,25.9433,25.9433,25.91,25.91,601,0
+NCV_A.US,D,20190806,000000,25.8044,25.9881,25.8,25.8,1796,0
+NCV_A.US,D,20190807,000000,25.77,25.77,25.77,25.77,330,0
+NCV_A.US,D,20190808,000000,25.95,25.99,25.92,25.97,7715,0
+NCV_A.US,D,20190809,000000,25.96,25.96,25.9391,25.95,2537,0
+NCV_A.US,D,20190812,000000,25.87,26.03,25.87,26.0251,10564,0
+NCV_A.US,D,20190814,000000,26.04,26.05,25.89,25.93,1911,0
+NCV_A.US,D,20190815,000000,26.12,26.2,25.98,26.11,3918,0
+NCV_A.US,D,20190816,000000,26.0607,26.2299,25.97,26.1103,5550,0
+NCV_A.US,D,20190819,000000,26.1899,26.1899,26.1398,26.1588,1792,0
+NCV_A.US,D,20190820,000000,26.1,26.15,26.01,26.15,4710,0
+NCV_A.US,D,20190821,000000,26.1472,26.1472,26.1,26.11,1084,0
+NCV_A.US,D,20190822,000000,26.02,26.02,26.0101,26.0101,526,0
+NCV_A.US,D,20190823,000000,26.135,26.159,26.1,26.1,3807,0
+NCV_A.US,D,20190826,000000,26.2,26.2,26.115,26.1185,6617,0
+NCV_A.US,D,20190827,000000,26.0809,26.22,26,26.17,12738,0
+NCV_A.US,D,20190828,000000,26.15,26.23,26.1301,26.2266,5880,0
+NCV_A.US,D,20190829,000000,26.351,26.46,26.35,26.46,1810,0
+NCV_A.US,D,20190830,000000,26.2172,26.2172,26.2172,26.2172,700,0
+NCV_A.US,D,20190904,000000,26.4788,26.5699,26.25,26.52,6010,0
+NCV_A.US,D,20190905,000000,26.52,26.64,26.32,26.54,4031,0
+NCV_A.US,D,20190906,000000,26.54,26.61,26.45,26.59,2628,0
+NCV_A.US,D,20190909,000000,26.4972,26.59,26.3594,26.54,10744,0
+NCV_A.US,D,20190910,000000,26.3,26.68,26.28,26.65,14131,0
+NCV_A.US,D,20190911,000000,26.5713,26.5713,26.23,26.54,5092,0
+NCV_A.US,D,20190912,000000,26.28,26.28,26.28,26.28,100,0
+NCV_A.US,D,20190913,000000,26,26.22,26,26.2,5170,0
+NCV_A.US,D,20190916,000000,26.27,26.52,26.19,26.2,32234,0
+NCV_A.US,D,20190917,000000,26.09,26.34,26.09,26.2,10801,0
+NCV_A.US,D,20190918,000000,26.2118,26.25,26.119,26.155,3380,0
+NCV_A.US,D,20190919,000000,26.02,26.35,26.01,26.25,15270,0
+NCV_A.US,D,20190920,000000,26.33,26.34,26.2852,26.34,386,0
+NCV_A.US,D,20190923,000000,26.35,26.35,26.15,26.26,5590,0
+NCV_A.US,D,20190924,000000,26.2,26.34,26.2,26.21,3439,0
+NCV_A.US,D,20190925,000000,26.32,26.38,26.3,26.3,2269,0
+NCV_A.US,D,20190926,000000,26.2935,26.39,26.24,26.38,10553,0
+NCV_A.US,D,20190927,000000,26.4,26.42,26.08,26.42,16336,0
+NCV_A.US,D,20190930,000000,26.47,26.47,26.22,26.28,5259,0
+NCV_A.US,D,20191001,000000,26.29,26.4,26.29,26.4,752,0
+NCV_A.US,D,20191002,000000,26.24,26.29,26.11,26.11,4501,0
+NCV_A.US,D,20191003,000000,26.2876,26.2876,26.15,26.15,1600,0
+NCV_A.US,D,20191004,000000,26.08,26.2157,26.08,26.15,1515,0
+NCV_A.US,D,20191007,000000,26.1,26.1446,26.1,26.1446,1335,0
+NCV_A.US,D,20191008,000000,26.2106,26.2928,26.12,26.2928,3745,0
+NCV_A.US,D,20191010,000000,26.1947,26.2881,26.15,26.15,1549,0
+NCV_A.US,D,20191014,000000,26.16,26.16,26.11,26.11,1483,0
+NCV_A.US,D,20191015,000000,26.08,26.3,26.08,26.3,2502,0
+NCV_A.US,D,20191016,000000,26.22,26.22,26.16,26.16,400,0
+NCV_A.US,D,20191017,000000,26.16,26.16,26.16,26.16,156,0
+NCV_A.US,D,20191018,000000,26.3,26.34,26.13,26.13,5975,0
+NCV_A.US,D,20191022,000000,26.2284,26.2284,26.2284,26.2284,150,0
+NCV_A.US,D,20191023,000000,26.15,26.15,26.14,26.14,1378,0
+NCV_A.US,D,20191024,000000,26.1563,26.2,26.13,26.13,2642,0
+NCV_A.US,D,20191025,000000,26.1751,26.18,26.14,26.18,2172,0
+NCV_A.US,D,20191028,000000,26.1723,26.2599,26.12,26.22,6286,0
+NCV_A.US,D,20191029,000000,26.1,26.18,26,26.11,7244,0
+NCV_A.US,D,20191030,000000,26.04,26.23,26.02,26.165,5072,0
+NCV_A.US,D,20191031,000000,26.23,26.23,26.2075,26.2075,1065,0
+NCV_A.US,D,20191104,000000,26.24,26.24,26.195,26.195,575,0
+NCV_A.US,D,20191105,000000,26.15,26.15,26.05,26.13,3781,0
+NCV_A.US,D,20191106,000000,26.0951,26.24,26.0951,26.24,2160,0
+NCV_A.US,D,20191107,000000,26.14,26.14,26.04,26.0988,2400,0
+NCV_A.US,D,20191108,000000,26.0601,26.0778,26.06,26.0778,5314,0
+NCV_A.US,D,20191111,000000,26.07,26.11,26.05,26.11,1951,0
+NCV_A.US,D,20191112,000000,26.05,26.1648,26,26.11,4180,0
+NCV_A.US,D,20191113,000000,26.11,26.11,26.0756,26.0756,2010,0
+NCV_A.US,D,20191115,000000,26.0958,26.1551,26.0958,26.1551,775,0
+NCV_A.US,D,20191119,000000,26.152,26.152,26.152,26.152,160,0
+NCV_A.US,D,20191120,000000,26.0827,26.0827,26.08,26.08,1028,0
+NCV_A.US,D,20191121,000000,26.08,26.2,26.05,26.08,9461,0
+NCV_A.US,D,20191122,000000,26.08,26.08,26.08,26.08,219,0
+NCV_A.US,D,20191126,000000,26.23,26.23,26.1754,26.1755,720,0
+NCV_A.US,D,20191127,000000,26.0973,26.23,26.04,26.1163,8081,0
+NCV_A.US,D,20191129,000000,26.117,26.3801,26.08,26.21,10073,0
+NCV_A.US,D,20191202,000000,26.166,26.27,26.15,26.1978,4197,0
+NCV_A.US,D,20191203,000000,26.16,26.16,26.044,26.058,10459,0
+NCV_A.US,D,20191204,000000,26.1,26.27,26.0684,26.25,13172,0
+NCV_A.US,D,20191205,000000,26.27,26.27,26.26,26.26,1000,0
+NCV_A.US,D,20191206,000000,26.26,26.26,26.2078,26.26,770,0
+NCV_A.US,D,20191209,000000,26.26,26.26,26.11,26.1977,4281,0
+NCV_A.US,D,20191210,000000,26.14,26.31,26.14,26.31,16504,0
+NCV_A.US,D,20191211,000000,25.99,26.01,25.99,26.01,2712,0
+NCV_A.US,D,20191212,000000,26,26.03,26,26.03,755,0
+NCV_A.US,D,20191213,000000,26.04,26.04,25.9527,26.04,1100,0
+NCV_A.US,D,20191216,000000,25.98,26.04,25.9758,26.04,2916,0
+NCV_A.US,D,20191217,000000,26.04,26.14,26.02,26.09,5542,0
+NCV_A.US,D,20191218,000000,26.14,26.14,26.14,26.14,100,0
+NCV_A.US,D,20191219,000000,26.0944,26.2208,26.0527,26.13,5300,0
+NCV_A.US,D,20191220,000000,26.207,26.207,26.207,26.207,200,0
+NCV_A.US,D,20191223,000000,26.1331,26.23,26.1331,26.23,986,0
+NCV_A.US,D,20191224,000000,26.09,26.185,26.09,26.185,299,0
+NCV_A.US,D,20191226,000000,26.13,26.22,26.13,26.22,1199,0
+NCV_A.US,D,20191227,000000,26.31,26.31,26.14,26.2246,1605,0
+NCV_A.US,D,20191230,000000,26.2078,26.28,26.2078,26.2327,951,0
+NCV_A.US,D,20191231,000000,26.3,26.33,26.17,26.33,12021,0
+NCV_A.US,D,20200102,000000,26.3386,26.3393,26.3293,26.33,905,0
+NCV_A.US,D,20200103,000000,26.3,26.5,26.3,26.4611,5233,0
+NCV_A.US,D,20200106,000000,26.55,26.6,26.481,26.6,6069,0
+NCV_A.US,D,20200107,000000,26.61,26.61,26.5498,26.5498,333,0
+NCV_A.US,D,20200108,000000,26.61,26.61,26.5572,26.5572,200,0
+NCV_A.US,D,20200109,000000,26.4,26.63,26.4,26.615,2662,0
+NCV_A.US,D,20200110,000000,26.61,26.61,26.5438,26.5438,455,0
+NCV_A.US,D,20200113,000000,26.63,26.63,26.5416,26.5668,2602,0
+NCV_A.US,D,20200114,000000,26.54,26.69,26.54,26.69,3752,0
+NCV_A.US,D,20200115,000000,26.75,26.75,26.54,26.65,2979,0
+NCV_A.US,D,20200116,000000,26.67,26.67,26.57,26.655,1891,0
+NCV_A.US,D,20200117,000000,26.6,26.7002,26.6,26.7002,4825,0
+NCV_A.US,D,20200121,000000,26.7178,26.8,26.705,26.705,3226,0
+NCV_A.US,D,20200122,000000,26.8,26.87,26.65,26.87,2300,0
+NCV_A.US,D,20200124,000000,26.7133,26.805,26.71,26.73,1500,0
+NCV_A.US,D,20200127,000000,26.7611,26.7696,26.72,26.73,3311,0
+NCV_A.US,D,20200128,000000,26.7,26.75,26.7,26.7,3880,0
+NCV_A.US,D,20200129,000000,26.75,26.75,26.7,26.74,3648,0
+NCV_A.US,D,20200130,000000,26.6441,26.75,26.6441,26.7424,2400,0
+NCV_A.US,D,20200131,000000,26.75,26.77,26.6706,26.73,1520,0
+NCV_A.US,D,20200203,000000,27.73,27.73,26.73,26.73,4860,0
+NCV_A.US,D,20200204,000000,26.54,26.8942,26.53,26.8942,2879,0
+NCV_A.US,D,20200205,000000,26.77,26.96,26.77,26.83,5497,0
+NCV_A.US,D,20200206,000000,26.51,26.515,26.51,26.515,9304,0
+NCV_A.US,D,20200207,000000,26.745,26.745,26.61,26.68,2575,0
+NCV_A.US,D,20200210,000000,26.7168,26.7168,26.7168,26.7168,1635,0
+NCV_A.US,D,20200211,000000,26.59,26.73,26.59,26.6,11000,0
+NCV_A.US,D,20200212,000000,26.74,26.75,26.73,26.75,1440,0
+NCV_A.US,D,20200213,000000,26.68,26.715,26.68,26.715,10950,0
+NCV_A.US,D,20200214,000000,26.75,26.8,26.6301,26.75,4573,0
+NCV_A.US,D,20200218,000000,26.65,26.8,26.58,26.79,4749,0
+NCV_A.US,D,20200219,000000,26.716,26.716,26.716,26.716,125,0
+NCV_A.US,D,20200220,000000,26.79,26.79,26.6602,26.745,620,0
+NCV_A.US,D,20200221,000000,26.78,26.78,26.57,26.78,2232,0
+NCV_A.US,D,20200224,000000,26.73,26.83,26.63,26.74,11590,0
+NCV_A.US,D,20200225,000000,26.69,26.79,26.61,26.73,8418,0
+NCV_A.US,D,20200226,000000,26.7,26.81,26.6633,26.7,9522,0
+NCV_A.US,D,20200227,000000,26.5104,26.7192,26.5104,26.5522,7131,0
+NCV_A.US,D,20200228,000000,26.3602,26.3602,26.02,26.35,8568,0
+NCV_A.US,D,20200302,000000,26.41,26.4817,26.1777,26.42,27014,0
+NCV_A.US,D,20200303,000000,26.633,26.633,26.41,26.41,5115,0
+NCV_A.US,D,20200304,000000,26.515,26.765,26.31,26.31,706,0
+NCV_A.US,D,20200305,000000,26.4516,26.7141,26.4,26.487,2303,0
+NCV_A.US,D,20200306,000000,26.5,26.5126,26.4187,26.49,1705,0
+NCV_A.US,D,20200309,000000,26.0201,26.42,26.02,26.3892,10220,0
+NCV_A.US,D,20200310,000000,26.24,26.28,26.2,26.28,17181,0
+NCV_A.US,D,20200311,000000,25.87,25.93,25.665,25.7937,1538,0
+NCV_A.US,D,20200312,000000,25.49,25.86,24.2,24.74,11696,0
+NCV_A.US,D,20200313,000000,24.8,24.92,23.99,24.8706,5833,0
+NCV_A.US,D,20200316,000000,23.98,24.6448,22.7236,24.44,51656,0
+NCV_A.US,D,20200317,000000,24.43,24.43,22.5,24.33,8696,0
+NCV_A.US,D,20200318,000000,22.35,23.5,21.09,21.22,17846,0
+NCV_A.US,D,20200319,000000,21.52,22.07,20.56,22.06,13749,0
+NCV_A.US,D,20200320,000000,23,23.0399,22.01,22.01,54044,0
+NCV_A.US,D,20200323,000000,21.96,22.72,21.21,22.72,41473,0
+NCV_A.US,D,20200324,000000,22.802,23.2926,22.8,23.2926,14358,0
+NCV_A.US,D,20200325,000000,23.29,24.3,23.29,24.06,12448,0
+NCV_A.US,D,20200326,000000,23.8,24.75,23.8,24.24,17852,0
+NCV_A.US,D,20200327,000000,24.38,24.38,23.27,24.05,4148,0
+NCV_A.US,D,20200330,000000,23.9006,24.34,23.865,24.15,6710,0
+NCV_A.US,D,20200331,000000,24.43,24.82,24.358,24.79,10896,0
+NCV_A.US,D,20200401,000000,24.45,24.49,23.378,24,27445,0
+NCV_A.US,D,20200402,000000,23.95,24.25,23.73,24.25,10553,0
+NCV_A.US,D,20200403,000000,24.01,24.01,23.76,23.76,1048,0
+NCV_A.US,D,20200406,000000,24.08,24.5,24,24.5,6860,0
+NCV_A.US,D,20200407,000000,24.74,24.9188,24.64,24.815,5715,0
+NCV_A.US,D,20200408,000000,24.89,25.1,24.89,25.1,11909,0
+NCV_A.US,D,20200409,000000,25.1,25.41,25.1,25.27,5380,0
+NCV_A.US,D,20200413,000000,25.3113,25.3113,24.76,24.8,26500,0
+NCV_A.US,D,20200414,000000,24.8,25.3,24.8,25.1553,8420,0
+NCV_A.US,D,20200415,000000,24.9,24.91,24.8715,24.91,1220,0
+NCV_A.US,D,20200416,000000,24.9796,25.05,24.87,24.87,2203,0
+NCV_A.US,D,20200417,000000,25.0468,25.11,25.03,25.03,3734,0
+NCV_A.US,D,20200420,000000,25.39,25.39,25.01,25.01,3349,0
+NCV_A.US,D,20200421,000000,25.05,25.1,25,25.1,2376,0
+NCV_A.US,D,20200422,000000,25,25.1,25,25.0999,28335,0
+NCV_A.US,D,20200423,000000,25.1,25.1,25.1,25.1,619,0
+NCV_A.US,D,20200424,000000,25.2,25.2,25.02,25.15,2590,0
+NCV_A.US,D,20200427,000000,25.1,25.21,25.09,25.21,2251,0
+NCV_A.US,D,20200428,000000,25.1716,25.3,25.1,25.3,5520,0
+NCV_A.US,D,20200429,000000,25.49,25.49,25.39,25.39,1552,0
+NCV_A.US,D,20200430,000000,25.5728,25.632,25.36,25.36,3245,0
+NCV_A.US,D,20200501,000000,25.4182,25.58,25.33,25.58,8616,0
+NCV_A.US,D,20200504,000000,25.16,25.4,25.16,25.3355,506,0
+NCV_A.US,D,20200505,000000,25.4,25.4,25.4,25.4,200,0
+NCV_A.US,D,20200508,000000,25.3402,25.386,25.31,25.386,2000,0
+NCV_A.US,D,20200511,000000,25.5,25.5,25.5,25.5,403,0
+NCV_A.US,D,20200512,000000,25.4292,25.5,25.25,25.42,15685,0
+NCV_A.US,D,20200513,000000,25.56,25.605,25.51,25.56,16322,0
+NCV_A.US,D,20200514,000000,25.27,25.41,25.27,25.36,5482,0
+NCV_A.US,D,20200515,000000,25.25,25.25,25.2206,25.2206,1467,0
+NCV_A.US,D,20200518,000000,25.28,25.49,25.28,25.45,9704,0
+NCV_A.US,D,20200519,000000,25.28,25.4186,25.28,25.4186,8059,0
+NCV_A.US,D,20200520,000000,25.43,25.45,25.4,25.4,5345,0
+NCV_A.US,D,20200521,000000,25.45,25.45,25.45,25.45,1070,0
+NCV_A.US,D,20200522,000000,25.45,25.45,25.45,25.45,130,0
+NCV_A.US,D,20200526,000000,25.45,25.67,25.35,25.35,11662,0
+NCV_A.US,D,20200527,000000,25.53,25.54,25.35,25.48,6971,0
+NCV_A.US,D,20200528,000000,25.6154,25.6154,25.59,25.59,1262,0
+NCV_A.US,D,20200529,000000,25.57,25.689,25.57,25.689,1280,0
+NCV_A.US,D,20200601,000000,25.72,25.925,25.58,25.925,3100,0
+NCV_A.US,D,20200602,000000,25.9669,25.9669,25.9669,25.9669,200,0
+NCV_A.US,D,20200603,000000,25.9047,25.99,25.9047,25.91,3711,0
+NCV_A.US,D,20200604,000000,25.99,26.03,25.8,25.98,5683,0
+NCV_A.US,D,20200605,000000,26.005,26.005,25.84,25.84,1663,0
+NCV_A.US,D,20200608,000000,25.98,25.98,25.85,25.8501,1501,0
+NCV_A.US,D,20200609,000000,25.86,25.955,25.73,25.955,2886,0
+NCV_A.US,D,20200610,000000,26.32,26.32,25.61,25.7,1544,0
+NCV_A.US,D,20200611,000000,25.5882,25.69,25.36,25.6136,3369,0
+NCV_A.US,D,20200612,000000,25.63,25.63,25.6099,25.6099,540,0
+NCV_A.US,D,20200616,000000,25.61,25.61,25.38,25.55,4280,0
+NCV_A.US,D,20200617,000000,25.6,25.6,25.5,25.51,3400,0
+NCV_A.US,D,20200618,000000,25.6216,25.65,25.6216,25.65,915,0
+NCV_A.US,D,20200619,000000,25.6839,25.75,25.43,25.75,5036,0
+NCV_A.US,D,20200622,000000,25.89,25.89,25.89,25.89,249,0
+NCV_A.US,D,20200623,000000,25.765,25.85,25.65,25.65,2625,0
+NCV_A.US,D,20200624,000000,25.57,25.66,25.46,25.5,5218,0
+NCV_A.US,D,20200625,000000,25.53,25.65,25.53,25.54,8731,0
+NCV_A.US,D,20200626,000000,25.7,25.7,25.52,25.52,1028,0
+NCV_A.US,D,20200629,000000,25.44,25.4909,25.44,25.45,2063,0
+NCV_A.US,D,20200630,000000,25.73,25.73,25.5798,25.68,2466,0
+NCV_A.US,D,20200701,000000,25.52,25.72,25.52,25.72,2680,0
+NCV_A.US,D,20200702,000000,26.16,26.16,25.88,25.94,1768,0
+NCV_A.US,D,20200706,000000,25.68,25.8575,25.68,25.8575,474,0
+NCV_A.US,D,20200707,000000,25.73,25.73,25.6,25.61,1101,0
+NCV_A.US,D,20200708,000000,25.62,25.675,25.55,25.55,4994,0
+NCV_A.US,D,20200709,000000,25.61,25.62,25.5998,25.62,12509,0
+NCV_A.US,D,20200710,000000,25.74,25.74,25.6372,25.71,5325,0
+NCV_A.US,D,20200713,000000,25.664,25.73,25.664,25.73,384,0
+NCV_A.US,D,20200714,000000,25.6497,25.72,25.6,25.72,1118,0
+NCV_A.US,D,20200715,000000,25.62,25.71,25.61,25.66,2150,0
+NCV_A.US,D,20200716,000000,25.7,25.74,25.6472,25.74,3162,0
+NCV_A.US,D,20200717,000000,25.7,25.79,25.7,25.79,3017,0
+NCV_A.US,D,20200720,000000,25.79,25.84,25.72,25.84,2616,0
+NCV_A.US,D,20200722,000000,25.73,25.85,25.72,25.85,4167,0
+NCV_A.US,D,20200723,000000,25.75,25.89,25.75,25.89,719,0
+NCV_A.US,D,20200724,000000,25.83,25.99,25.83,25.99,1140,0
+NCV_A.US,D,20200727,000000,25.905,25.905,25.89,25.89,643,0
+NCV_A.US,D,20200728,000000,25.89,25.97,25.87,25.95,3604,0
+NCV_A.US,D,20200729,000000,25.93,25.97,25.93,25.95,4699,0
+NCV_A.US,D,20200730,000000,25.93,26,25.915,26,1969,0
+NCV_A.US,D,20200731,000000,25.9564,26.04,25.91,26,3400,0
+NCV_A.US,D,20200803,000000,26,26.08,26,26.08,2100,0
+NCV_A.US,D,20200804,000000,26.06,26.09,26.05,26.09,1835,0
+NCV_A.US,D,20200805,000000,26.09,26.19,25.99,26.19,3300,0
+NCV_A.US,D,20200806,000000,26.19,26.28,26.19,26.28,8458,0
+NCV_A.US,D,20200810,000000,26.021,26.0703,26.021,26.0216,1000,0
+NCV_A.US,D,20200811,000000,26.28,26.28,26.02,26.0674,1509,0
+NCV_A.US,D,20200812,000000,26.113,26.12,26.07,26.07,977,0
+NCV_A.US,D,20200813,000000,26.06,26.06,26.06,26.06,379,0
+NCV_A.US,D,20200814,000000,26.1915,26.1916,26.1915,26.1916,1166,0
+NCV_A.US,D,20200817,000000,26.07,26.07,26.07,26.07,107,0
+NCV_A.US,D,20200818,000000,26.2243,26.2243,26.15,26.15,2050,0
+NCV_A.US,D,20200820,000000,26.2523,26.2523,26.14,26.14,935,0
+NCV_A.US,D,20200821,000000,26.17,26.2524,26.17,26.2524,500,0
+NCV_A.US,D,20200825,000000,26.2,26.315,26.2,26.265,3594,0
+NCV_A.US,D,20200826,000000,26.15,26.305,26.15,26.2686,2300,0
+NCV_A.US,D,20200827,000000,26.33,26.33,26.33,26.33,1219,0
+NCV_A.US,D,20200831,000000,26.37,26.45,26.3092,26.4317,2500,0
+NCV_A.US,D,20200901,000000,26.26,26.26,26.26,26.26,267,0
+NCV_A.US,D,20200902,000000,26.19,26.45,26.19,26.33,5825,0
+NCV_A.US,D,20200903,000000,26.24,26.335,26.24,26.33,1500,0
+NCV_A.US,D,20200904,000000,26.4,26.4,26.2,26.285,1681,0
+NCV_A.US,D,20200908,000000,26.302,26.302,26.25,26.25,604,0
+NCV_A.US,D,20200909,000000,26.3,26.41,26.3,26.41,1383,0
+NCV_A.US,D,20200910,000000,26.25,26.25,26.07,26.07,2242,0
+NCV_A.US,D,20200911,000000,25.91,26.1148,25.91,26.06,1128,0
+NCV_A.US,D,20200914,000000,26.114,26.114,26.0551,26.0551,300,0
+NCV_A.US,D,20200916,000000,26.06,26.07,26.01,26.07,5114,0
+NCV_A.US,D,20200918,000000,26.1761,26.23,26.1,26.165,3400,0
+NCV_A.US,D,20200922,000000,26.1247,26.23,25.93,26,9202,0
+NCV_A.US,D,20200923,000000,26,26.1999,26,26.02,1305,0
+NCV_A.US,D,20200924,000000,26.05,26.23,26.05,26.05,7158,0
+NCV_A.US,D,20200925,000000,26.12,26.12,26.12,26.12,565,0
+NCV_A.US,D,20200928,000000,26.27,26.27,26.27,26.27,105,0
+NCV_A.US,D,20200929,000000,26.17,26.17,26.17,26.17,2448,0
+NCV_A.US,D,20200930,000000,26.24,26.24,26.16,26.16,1162,0
+NCV_A.US,D,20201001,000000,26.1,26.3,26.1,26.1,3009,0
+NCV_A.US,D,20201002,000000,26.1,26.3,26.1,26.25,3529,0
+NCV_A.US,D,20201005,000000,26.2998,26.44,26.2985,26.4,4778,0
+NCV_A.US,D,20201006,000000,26.44,26.44,26.3734,26.3734,2900,0
+NCV_A.US,D,20201007,000000,26.398,26.54,26.398,26.4471,2900,0
+NCV_A.US,D,20201009,000000,26.52,26.52,26.52,26.52,100,0
+NCV_A.US,D,20201012,000000,26.365,26.365,26.365,26.365,400,0
+NCV_A.US,D,20201013,000000,26.333,26.5,26.18,26.5,6701,0
+NCV_A.US,D,20201014,000000,26.22,26.5,26.2,26.4974,2758,0
+NCV_A.US,D,20201015,000000,26.4,26.4,26.2793,26.285,1456,0
+NCV_A.US,D,20201016,000000,26.447,26.447,26.3604,26.3604,500,0
+NCV_A.US,D,20201020,000000,26.3601,26.3601,26.3601,26.3601,444,0
+NCV_A.US,D,20201021,000000,26.34,26.34,26.08,26.08,5518,0
+NCV_A.US,D,20201022,000000,26.235,26.235,26.235,26.235,18324,0
+NCV_A.US,D,20201023,000000,26.24,26.24,26.24,26.24,100,0
+NCV_A.US,D,20201026,000000,26.2464,26.34,26.22,26.33,2684,0
+NCV_A.US,D,20201027,000000,26.2184,26.2184,26.12,26.1501,2730,0
+NCV_A.US,D,20201028,000000,26.15,26.1612,26.15,26.15,1500,0
+NCV_A.US,D,20201029,000000,26.22,26.31,26.22,26.31,225,0
+NCV_A.US,D,20201030,000000,26.285,26.285,26.25,26.25,633,0
+NCV_A.US,D,20201102,000000,26.25,26.2734,26.12,26.25,2300,0
+NCV_A.US,D,20201103,000000,26.31,26.32,26.19,26.31,3355,0
+NCV_A.US,D,20201104,000000,26.43,26.5,26.32,26.32,4827,0
+NCV_A.US,D,20201105,000000,26.53,26.55,26.53,26.55,3300,0
+NCV_A.US,D,20201106,000000,26.575,26.575,26.4594,26.4594,3900,0
+NCV_A.US,D,20201109,000000,26.55,26.58,26.52,26.58,2799,0
+NCV_A.US,D,20201110,000000,26.52,26.6,26.49,26.6,3388,0
+NCV_A.US,D,20201111,000000,26.593,26.647,26.593,26.647,1300,0
+NCV_A.US,D,20201112,000000,26.6193,26.6193,26.55,26.55,3499,0
+NCV_A.US,D,20201113,000000,26.5744,26.68,26.57,26.68,2607,0
+NCV_A.US,D,20201116,000000,26.66,26.66,26.58,26.65,1086,0
+NCV_A.US,D,20201118,000000,26.56,26.64,26.55,26.64,3500,0
+NCV_A.US,D,20201119,000000,26.57,26.7344,26.57,26.7337,16313,0
+NCV_A.US,D,20201123,000000,26.75,26.8,26.68,26.7795,11200,0
+NCV_A.US,D,20201124,000000,26.74,26.74,26.64,26.64,516,0
+NCV_A.US,D,20201125,000000,26.7765,26.84,26.724,26.84,1590,0
+NCV_A.US,D,20201127,000000,26.7456,26.7456,26.74,26.74,400,0
+NCV_A.US,D,20201130,000000,26.82,26.82,26.6,26.79,7162,0
+NCV_A.US,D,20201201,000000,26.7178,26.7178,26.7178,26.7178,727,0
+NCV_A.US,D,20201202,000000,26.7599,26.7599,26.68,26.68,828,0
+NCV_A.US,D,20201203,000000,26.685,26.685,26.6001,26.65,4200,0
+NCV_A.US,D,20201207,000000,26.68,26.7,26.672,26.7,600,0
+NCV_A.US,D,20201208,000000,26.74,26.78,26.7,26.75,3748,0
+NCV_A.US,D,20201209,000000,26.7571,26.7571,26.7571,26.7571,267,0
+NCV_A.US,D,20201210,000000,26.54,26.65,26.37,26.37,23215,0
+NCV_A.US,D,20201211,000000,26.62,26.62,26.4251,26.4624,4531,0
+NCV_A.US,D,20201215,000000,26.5,26.5,26.45,26.5,520,0
+NCV_A.US,D,20201216,000000,26.41,26.41,26.38,26.38,414,0
+NCV_A.US,D,20201217,000000,26.58,26.61,26.58,26.61,2151,0
+NCV_A.US,D,20201218,000000,26.6,26.6,26.46,26.513,2889,0
+NCV_A.US,D,20201221,000000,26.5,26.6,26.5,26.6,2050,0
+NCV_A.US,D,20201222,000000,26.64,26.65,26.5802,26.5802,2197,0
+NCV_A.US,D,20201223,000000,26.44,26.5695,26.41,26.505,4550,0
+NCV_A.US,D,20201224,000000,26.67,26.67,26.65,26.6691,619,0
+NCV_A.US,D,20201228,000000,26.605,26.612,26.605,26.612,755,0
+NCV_A.US,D,20201229,000000,26.65,26.65,26.45,26.5456,3488,0
+NCV_A.US,D,20201230,000000,26.58,26.58,26.445,26.4732,3050,0
+NCV_A.US,D,20201231,000000,26.65,26.65,26.5172,26.55,4797,0
+NCV_A.US,D,20210104,000000,26.55,26.55,26.55,26.55,143,0
+NCV_A.US,D,20210105,000000,26.45,26.5981,26.45,26.53,2252,0
+NCV_A.US,D,20210106,000000,26.58,26.58,26.45,26.48,10700,0
+NCV_A.US,D,20210107,000000,26.57,26.65,26.57,26.63,1106,0
+NCV_A.US,D,20210108,000000,26.44,26.65,26.44,26.441,802,0
+NCV_A.US,D,20210111,000000,26.45,26.61,26.35,26.49,5292,0
+NCV_A.US,D,20210112,000000,26.61,26.61,26.39,26.39,1140,0
+NCV_A.US,D,20210113,000000,26.48,26.59,26.36,26.59,4289,0
+NCV_A.US,D,20210114,000000,26.42,26.52,26.41,26.52,873,0
+NCV_A.US,D,20210119,000000,26.52,26.52,26.38,26.452,2357,0
+NCV_A.US,D,20210120,000000,26.49,26.52,26.49,26.52,2200,0
+NCV_A.US,D,20210121,000000,26.5,26.5,26.4156,26.4156,1300,0
+NCV_A.US,D,20210122,000000,26.5,26.5,26.3801,26.3801,431,0
+NCV_A.US,D,20210125,000000,26.46,26.54,26.38,26.54,3017,0
+NCV_A.US,D,20210126,000000,26.42,26.59,26.38,26.57,1664,0
+NCV_A.US,D,20210127,000000,26.3389,26.4,26.32,26.4,300,0
+NCV_A.US,D,20210128,000000,26.47,26.47,26.47,26.47,118,0
+NCV_A.US,D,20210129,000000,26.34,26.59,26.34,26.59,1650,0
+NCV_A.US,D,20210201,000000,26.49,26.49,26.35,26.35,1253,0
+NCV_A.US,D,20210202,000000,26.45,26.5,26.45,26.46,900,0
+NCV_A.US,D,20210204,000000,26.34,26.59,26.34,26.59,917,0
+NCV_A.US,D,20210205,000000,26.495,26.58,26.45,26.58,2046,0
+NCV_A.US,D,20210208,000000,26.495,26.59,26.495,26.59,1578,0
+NCV_A.US,D,20210209,000000,26.42,26.5529,26.42,26.5529,269,0
+NCV_A.US,D,20210210,000000,26.41,26.495,26.34,26.35,2175,0
+NCV_A.US,D,20210211,000000,26.51,26.556,26.44,26.47,1079,0
+NCV_A.US,D,20210212,000000,26.4,26.4,26.35,26.35,1306,0
+NCV_A.US,D,20210216,000000,26.46,26.47,26.34,26.45,23431,0
+NCV_A.US,D,20210217,000000,26.47,26.47,26.41,26.41,200,0
+NCV_A.US,D,20210218,000000,26.48,26.48,26.37,26.4,1848,0
+NCV_A.US,D,20210219,000000,26.45,26.48,26.415,26.48,1801,0
+NCV_A.US,D,20210222,000000,26.35,26.4184,26.34,26.34,731,0
+NCV_A.US,D,20210223,000000,26.415,26.49,26.345,26.345,816,0
+NCV_A.US,D,20210224,000000,26.35,26.47,26.345,26.47,3805,0
+NCV_A.US,D,20210225,000000,26.46,26.49,26.25,26.25,6277,0
+NCV_A.US,D,20210226,000000,26.25,26.36,26.25,26.25,1365,0
+NCV_A.US,D,20210301,000000,26.33,26.33,26.26,26.27,8321,0
+NCV_A.US,D,20210302,000000,26.3,26.35,26.3,26.3,1800,0
+NCV_A.US,D,20210303,000000,26.38,26.38,26.315,26.315,1700,0
+NCV_A.US,D,20210304,000000,26.38,26.38,26.3,26.3,1062,0
+NCV_A.US,D,20210305,000000,26.3,26.3,26.3,26.3,1037,0
+NCV_A.US,D,20210308,000000,26.3751,26.42,26.3744,26.42,1800,0
+NCV_A.US,D,20210309,000000,26.41,26.41,26.4,26.4,417,0
+NCV_A.US,D,20210310,000000,26.3,26.3,26.0366,26.0366,4043,0
+NCV_A.US,D,20210311,000000,26.18,26.18,26.18,26.18,100,0
+NCV_A.US,D,20210312,000000,26.17,26.17,26.0715,26.095,380,0
+NCV_A.US,D,20210315,000000,26.18,26.26,26.115,26.23,3365,0
+NCV_A.US,D,20210316,000000,26.17,26.36,26.17,26.22,11211,0
+NCV_A.US,D,20210317,000000,26.22,26.22,26.22,26.22,159,0
+NCV_A.US,D,20210318,000000,26.11,26.3,26.11,26.21,2610,0
+NCV_A.US,D,20210319,000000,26.27,26.3,26.187,26.3,2018,0
+NCV_A.US,D,20210322,000000,26.3,26.3,26.12,26.12,2700,0
+NCV_A.US,D,20210323,000000,26.21,26.21,26.21,26.21,1142,0
+NCV_A.US,D,20210324,000000,26.23,26.23,26.23,26.23,267,0
+NCV_A.US,D,20210326,000000,26.3,26.331,26.16,26.18,2586,0
+NCV_A.US,D,20210329,000000,26.4,26.4,26.4,26.4,101,0
+NCV_A.US,D,20210331,000000,26.39,26.4,26.39,26.4,1030,0
+NCV_A.US,D,20210401,000000,26.22,26.22,26.14,26.21,7677,0
+NCV_A.US,D,20210405,000000,26.14,26.34,26.14,26.3,500,0
+NCV_A.US,D,20210406,000000,26.3,26.3,26.29,26.29,567,0
+NCV_A.US,D,20210407,000000,26.31,26.31,26.25,26.26,6181,0
+NCV_A.US,D,20210408,000000,26.17,26.28,26.17,26.245,470,0
+NCV_A.US,D,20210409,000000,26.2391,26.26,26.2,26.2,5300,0
+NCV_A.US,D,20210412,000000,26.21,26.3,26.21,26.3,4728,0
+NCV_A.US,D,20210413,000000,26.22,26.22,26.22,26.22,1401,0
+NCV_A.US,D,20210414,000000,26.2501,26.2501,26.2501,26.2501,508,0
+NCV_A.US,D,20210415,000000,26.4,26.4,26.33,26.33,1190,0
+NCV_A.US,D,20210416,000000,26.35,26.4,26.3244,26.3244,585,0
+NCV_A.US,D,20210419,000000,26.26,26.34,26.25,26.3166,3125,0
+NCV_A.US,D,20210420,000000,26.335,26.4,26.335,26.39,3194,0
+NCV_A.US,D,20210421,000000,26.4,26.47,26.4,26.47,1670,0
+NCV_A.US,D,20210422,000000,26.415,26.415,26.415,26.415,881,0
+NCV_A.US,D,20210423,000000,26.47,26.48,26.4474,26.4474,1892,0
+NCV_A.US,D,20210426,000000,26.35,26.47,26.35,26.47,1200,0
+NCV_A.US,D,20210427,000000,26.4615,26.5,26.45,26.49,6316,0
+NCV_A.US,D,20210428,000000,26.49,26.495,26.465,26.495,1413,0
+NCV_A.US,D,20210429,000000,26.5,26.5,26.4535,26.49,2203,0
+NCV_A.US,D,20210430,000000,26.42,26.47,26.405,26.46,3196,0
+NCV_A.US,D,20210503,000000,26.35,26.5,26.35,26.5,450,0
+NCV_A.US,D,20210504,000000,26.5,26.5,26.4489,26.4999,497,0
+NCV_A.US,D,20210510,000000,26.45,26.45,26.43,26.43,450,0
+NCV_A.US,D,20210511,000000,26.35,26.39,26.35,26.39,4775,0
+NCV_A.US,D,20210512,000000,26.47,26.5,26.23,26.25,9944,0
+NCV_A.US,D,20210513,000000,26.3015,26.3015,26.22,26.22,3008,0
+NCV_A.US,D,20210514,000000,26.46,26.51,26.4285,26.5,6821,0
+NCV_A.US,D,20210517,000000,26.3,26.45,26.3,26.45,824,0
+NCV_A.US,D,20210518,000000,26.49,26.49,26.49,26.49,100,0
+NCV_A.US,D,20210519,000000,26.48,26.5,26.48,26.5,1500,0
+NCV_A.US,D,20210520,000000,26.49,26.5,26.4,26.5,4274,0
+NCV_A.US,D,20210521,000000,26.45,26.52,26.45,26.5,2854,0
+NCV_A.US,D,20210524,000000,26.52,26.52,26.45,26.46,1003,0
+NCV_A.US,D,20210527,000000,26.46,26.51,26.46,26.5,1843,0
+NCV_A.US,D,20210528,000000,26.51,26.56,26.43,26.55,8734,0
+NCV_A.US,D,20210602,000000,26.56,26.56,26.56,26.56,1002,0
+NCV_A.US,D,20210604,000000,26.5304,26.58,26.5304,26.58,3870,0
+NCV_A.US,D,20210608,000000,26.5,26.5,26.49,26.49,1100,0
+NCV_A.US,D,20210609,000000,26.57,26.57,26.49,26.57,4300,0
+NCV_A.US,D,20210610,000000,26.35,26.36,26.3,26.36,8492,0
+NCV_A.US,D,20210611,000000,26.306,26.39,26.306,26.36,1029,0
+NCV_A.US,D,20210614,000000,26.32,26.32,26.304,26.304,350,0
+NCV_A.US,D,20210615,000000,26.365,26.44,26.29,26.29,3995,0
+NCV_A.US,D,20210616,000000,26.3157,26.3944,26.28,26.345,3776,0
+NCV_A.US,D,20210617,000000,26.44,26.44,26.31,26.364,4890,0
+NCV_A.US,D,20210618,000000,26.35,26.375,26.32,26.3223,1800,0
+NCV_A.US,D,20210621,000000,26.34,26.3765,26.34,26.35,2531,0
+NCV_A.US,D,20210623,000000,26.4236,26.4236,26.33,26.35,2400,0
+NCV_A.US,D,20210624,000000,26.5,26.5,26.5,26.5,500,0
+NCV_A.US,D,20210628,000000,26.5,26.5,26.3956,26.3956,606,0
+NCV_A.US,D,20210630,000000,26.5,26.5,26.5,26.5,471,0
+NCV_A.US,D,20210701,000000,26.36,26.36,26.36,26.36,449,0
+NCV_A.US,D,20210702,000000,26.33,26.3719,26.33,26.3719,300,0
+NCV_A.US,D,20210706,000000,26.4809,26.54,26.44,26.4893,3817,0
+NCV_A.US,D,20210707,000000,26.37,26.37,26.37,26.37,250,0
+NCV_A.US,D,20210708,000000,26.37,26.45,26.37,26.45,687,0
+NCV_A.US,D,20210709,000000,26.38,26.5,26.38,26.4208,1197,0
+NCV_A.US,D,20210712,000000,26.4537,26.4537,26.4537,26.4537,100,0
+NCV_A.US,D,20210713,000000,26.45,26.45,26.4,26.42,428,0
+NCV_A.US,D,20210714,000000,26.4,26.4,26.4,26.4,100,0
+NCV_A.US,D,20210715,000000,26.37,26.37,26.35,26.36,468,0
+NCV_A.US,D,20210720,000000,26.5,26.51,26.4475,26.4475,1520,0
+NCV_A.US,D,20210721,000000,26.51,26.52,26.51,26.5199,1480,0
+NCV_A.US,D,20210722,000000,26.3247,26.42,26.315,26.38,1417,0
+NCV_A.US,D,20210723,000000,26.45,26.53,26.44,26.53,1027,0
+NCV_A.US,D,20210726,000000,26.46,26.53,26.46,26.5,2462,0
+NCV_A.US,D,20210728,000000,26.4101,26.435,26.41,26.435,1250,0
+NCV_A.US,D,20210729,000000,26.45,26.457,26.41,26.45,2945,0
+NCV_A.US,D,20210730,000000,26.5109,26.54,26.41,26.4724,2230,0
+NCV_A.US,D,20210802,000000,26.47,26.4808,26.42,26.4808,2656,0
+NCV_A.US,D,20210803,000000,26.4201,26.4201,26.4201,26.4201,460,0
+NCV_A.US,D,20210805,000000,26.49,26.54,26.49,26.54,748,0
+NCV_A.US,D,20210806,000000,26.4596,26.53,26.4596,26.53,1046,0
+NCV_A.US,D,20210809,000000,26.55,26.58,26.55,26.56,5977,0
+NCV_A.US,D,20210810,000000,26.4591,26.4591,26.41,26.42,28851,0
+NCV_A.US,D,20210811,000000,26.5065,26.58,26.5065,26.58,2500,0
+NCV_A.US,D,20210812,000000,26.62,26.63,26.5717,26.5717,1745,0
+NCV_A.US,D,20210813,000000,26.45,26.45,26.44,26.44,602,0
+NCV_A.US,D,20210816,000000,26.4,26.485,26.4,26.485,2610,0
+NCV_A.US,D,20210817,000000,26.5576,26.5576,26.5576,26.5576,1225,0
+NCV_A.US,D,20210818,000000,26.5526,26.5526,26.4286,26.52,4760,0
+NCV_A.US,D,20210819,000000,26.445,26.445,26.445,26.445,2667,0
+NCV_A.US,D,20210820,000000,26.4226,26.4226,26.4,26.4,700,0
+NCV_A.US,D,20210823,000000,26.51,26.51,26.51,26.51,1484,0
+NCV_A.US,D,20210824,000000,26.4878,26.4878,26.4878,26.4878,539,0
+NCV_A.US,D,20210826,000000,26.5,26.5,26.5,26.5,100,0
+NCV_A.US,D,20210830,000000,26.5174,26.5551,26.5,26.5544,2104,0
+NCV_A.US,D,20210831,000000,26.51,26.6,26.51,26.6,200,0
+NCV_A.US,D,20210901,000000,26.6244,26.63,26.6244,26.63,1220,0
+NCV_A.US,D,20210902,000000,26.64,26.66,26.64,26.65,791,0
+NCV_A.US,D,20210903,000000,26.6,26.6,26.56,26.56,7176,0
+NCV_A.US,D,20210907,000000,26.5591,26.6,26.5591,26.6,500,0
+NCV_A.US,D,20210908,000000,26.55,26.55,26.55,26.55,200,0
+NCV_A.US,D,20210909,000000,26.555,26.555,26.49,26.54,3178,0
+NCV_A.US,D,20210910,000000,26.39,26.39,26.24,26.24,1639,0
+NCV_A.US,D,20210913,000000,26.3,26.31,26.3,26.3,2800,0
+NCV_A.US,D,20210914,000000,26.3234,26.33,26.29,26.29,2110,0
+NCV_A.US,D,20210915,000000,26.3086,26.33,26.3086,26.31,2400,0
+NCV_A.US,D,20210916,000000,26.23,26.32,26.23,26.32,1890,0
+NCV_A.US,D,20210917,000000,26.33,26.33,26.17,26.17,1805,0
+NCV_A.US,D,20210920,000000,26.17,26.4154,26.17,26.4,1400,0
+NCV_A.US,D,20210921,000000,26.2738,26.4,26.2738,26.32,664,0
+NCV_A.US,D,20210922,000000,26.4,26.4,26.292,26.3336,2464,0
+NCV_A.US,D,20210923,000000,26.36,26.37,26.34,26.37,1760,0
+NCV_A.US,D,20210924,000000,26.34,26.36,26.2562,26.2562,2508,0
+NCV_A.US,D,20210927,000000,26.34,26.36,26.34,26.36,825,0
+NCV_A.US,D,20210929,000000,26.4,26.4,26.36,26.4,694,0
+NCV_A.US,D,20210930,000000,26.49,26.54,26.49,26.54,649,0
+NCV_A.US,D,20211001,000000,26.5095,26.54,26.5095,26.54,571,0
+NCV_A.US,D,20211004,000000,26.3,26.49,26.3,26.49,349,0
+NCV_A.US,D,20211005,000000,26.4608,26.5,26.45,26.45,1000,0
+NCV_A.US,D,20211006,000000,26.4,26.5,26.4,26.49,1406,0
+NCV_A.US,D,20211007,000000,26.81,26.81,26.81,26.81,286,0
+NCV_A.US,D,20211008,000000,26.33,26.55,26.3,26.55,2472,0
+NCV_A.US,D,20211013,000000,26.52,26.54,26.5151,26.54,1841,0
+NCV_A.US,D,20211014,000000,26.54,26.566,26.54,26.56,1435,0
+NCV_A.US,D,20211015,000000,26.5492,26.8402,26.5492,26.8402,564,0
+NCV_A.US,D,20211018,000000,26.64,26.7225,26.58,26.58,1610,0
+NCV_A.US,D,20211019,000000,26.32,26.57,26.32,26.47,4622,0
+NCV_A.US,D,20211021,000000,26.635,26.635,26.5884,26.5884,351,0
+NCV_A.US,D,20211025,000000,26.37,26.37,26.37,26.37,200,0
+NCV_A.US,D,20211026,000000,26.37,26.39,26.37,26.38,900,0
+NCV_A.US,D,20211027,000000,26.5,26.55,26.5,26.535,652,0
+NCV_A.US,D,20211028,000000,26.58,26.5814,26.58,26.58,3425,0
+NCV_A.US,D,20211029,000000,26.5837,26.5837,26.5837,26.5837,190,0
+NCV_A.US,D,20211101,000000,26.55,26.55,26.55,26.55,144,0
+NCV_A.US,D,20211102,000000,26.5,26.6,26.5,26.51,8251,0
+NCV_A.US,D,20211103,000000,26.51,26.5214,26.51,26.52,3765,0
+NCV_A.US,D,20211104,000000,26.55,26.55,26.55,26.55,609,0
+NCV_A.US,D,20211105,000000,26.55,26.55,26.5349,26.54,8718,0
+NCV_A.US,D,20211108,000000,26.52,26.53,26.52,26.53,500,0
+NCV_A.US,D,20211110,000000,26.555,26.555,26.51,26.51,1517,0
+NCV_A.US,D,20211112,000000,26.46,26.5216,26.46,26.5216,2290,0
+NCV_A.US,D,20211115,000000,26.4761,26.68,26.46,26.68,2483,0
+NCV_A.US,D,20211116,000000,26.544,26.595,26.52,26.53,2650,0
+NCV_A.US,D,20211117,000000,26.67,26.67,26.48,26.55,1335,0
+NCV_A.US,D,20211118,000000,26.4942,26.55,26.49,26.55,2900,0
+NCV_A.US,D,20211119,000000,26.4814,26.4814,26.4814,26.4814,10112,0
+NCV_A.US,D,20211122,000000,26.5101,26.65,26.5101,26.5915,970,0
+NCV_A.US,D,20211123,000000,26.53,26.59,26.52,26.59,2830,0
+NCV_A.US,D,20211124,000000,26.6,26.6,26.55,26.55,1624,0
+NCV_A.US,D,20211126,000000,26.465,26.465,26.4,26.4,200,0
+NCV_A.US,D,20211129,000000,26.4141,26.475,26.4141,26.475,899,0
+NCV_A.US,D,20211130,000000,26.37,26.5402,26.37,26.41,2271,0
+NCV_A.US,D,20211201,000000,26.43,26.6,26.4119,26.43,1702,0
+NCV_A.US,D,20211202,000000,26.52,26.6,26.43,26.6,4626,0
+NCV_A.US,D,20211203,000000,26.55,26.77,26.5482,26.69,10614,0
+NCV_A.US,D,20211206,000000,26.66,26.74,26.519,26.5316,4570,0
+NCV_A.US,D,20211207,000000,26.6346,26.65,26.63,26.65,1550,0
+NCV_A.US,D,20211208,000000,26.51,26.52,26.51,26.52,475,0
+NCV_A.US,D,20211210,000000,26.45,26.5,26.34,26.42,10462,0
+NCV_A.US,D,20211213,000000,26.31,26.3658,26.31,26.3658,1677,0
+NCV_A.US,D,20211214,000000,26.4,26.4,26.3,26.31,2405,0
+NCV_A.US,D,20211215,000000,26.3857,26.395,26.3857,26.395,4648,0
+NCV_A.US,D,20211216,000000,26.39,26.5,26.28,26.5,17719,0
+NCV_A.US,D,20211217,000000,26.5,26.53,26.3992,26.3992,7915,0
+NCV_A.US,D,20211220,000000,26.5,26.5,26.44,26.5,2052,0
+NCV_A.US,D,20211221,000000,26.5,26.5,26.5,26.5,851,0
+NCV_A.US,D,20211222,000000,26.58,26.65,26.37,26.5,2434,0
+NCV_A.US,D,20211223,000000,26.4,26.5,26.37,26.5,784,0
+NCV_A.US,D,20211227,000000,26.6848,26.6848,26.6204,26.6204,400,0
+NCV_A.US,D,20211228,000000,26.4,26.532,26.4,26.532,1605,0
+NCV_A.US,D,20211229,000000,26.62,26.64,26.525,26.525,2001,0
+NCV_A.US,D,20211230,000000,26.72,26.87,26.6397,26.87,5881,0
+NCV_A.US,D,20211231,000000,26.92,26.92,26.66,26.92,6006,0
+NCV_A.US,D,20220103,000000,26.68,26.7,26.67,26.7,909,0
+NCV_A.US,D,20220104,000000,26.65,26.7,26.65,26.7,685,0
+NCV_A.US,D,20220105,000000,26.75,26.75,26.46,26.7,1624,0
+NCV_A.US,D,20220107,000000,26.3001,26.3001,26.3001,26.3001,283,0
+NCV_A.US,D,20220110,000000,26.31,26.57,26.3099,26.57,1143,0
+NCV_A.US,D,20220111,000000,26.4574,26.7,26.4,26.7,8844,0
+NCV_A.US,D,20220112,000000,26.71,26.71,26.5,26.5,400,0
+NCV_A.US,D,20220113,000000,26.5747,26.7,26.45,26.62,8078,0
+NCV_A.US,D,20220118,000000,26.33,26.68,26.25,26.65,4290,0
+NCV_A.US,D,20220119,000000,26.5,26.7,26.4,26.68,2480,0
+NCV_A.US,D,20220120,000000,26.57,26.57,26.32,26.55,3339,0
+NCV_A.US,D,20220121,000000,26.57,26.71,26.41,26.55,3700,0
+NCV_A.US,D,20220124,000000,26.3,26.433,26.26,26.29,6316,0
+NCV_A.US,D,20220125,000000,26.335,26.335,26.335,26.335,1823,0
+NCV_A.US,D,20220126,000000,26.333,26.51,26.15,26.15,4802,0
+NCV_A.US,D,20220127,000000,26.15,26.22,26.0237,26.03,2686,0
+NCV_A.US,D,20220128,000000,25.716,25.716,25.716,25.716,1000,0
+NCV_A.US,D,20220131,000000,26.095,26.78,26.095,26.5782,8319,0
+NCV_A.US,D,20220201,000000,26.4524,26.46,26.351,26.351,2000,0
+NCV_A.US,D,20220202,000000,26.17,26.2,25.64,25.91,23210,0
+NCV_A.US,D,20220203,000000,25.87,25.9,25.58,25.8952,85338,0
+NCV_A.US,D,20220204,000000,25.94,25.99,25.81,25.875,61522,0
+NCV_A.US,D,20220207,000000,25.91,25.91,25.83,25.83,3522,0
+NCV_A.US,D,20220208,000000,25.8412,25.87,25.83,25.86,1605,0
+NCV_A.US,D,20220209,000000,25.86,25.86,25.83,25.8412,2964,0
+NCV_A.US,D,20220210,000000,25.81,25.85,25.78,25.85,4722,0
+NCV_A.US,D,20220211,000000,25.78,25.855,25.73,25.85,10186,0
+NCV_A.US,D,20220214,000000,25.6,25.6,24.76,25.4,15195,0
+NCV_A.US,D,20220215,000000,25.36,25.55,25.36,25.51,2176,0
+NCV_A.US,D,20220216,000000,25.35,25.89,25.35,25.5549,3391,0
+NCV_A.US,D,20220217,000000,25.7,25.7,25.45,25.6,8499,0
+NCV_A.US,D,20220218,000000,25.55,25.55,25.42,25.42,1908,0
+NCV_A.US,D,20220222,000000,25.36,25.5,25.36,25.41,1200,0
+NCV_A.US,D,20220223,000000,25.5721,25.5721,25.5721,25.5721,100,0
+NCV_A.US,D,20220224,000000,25.5,25.5,25.31,25.44,5295,0
+NCV_A.US,D,20220225,000000,25.5,25.5,25.405,25.48,2294,0
+NCV_A.US,D,20220228,000000,25.45,25.49,25.3696,25.45,2092,0
+NCV_A.US,D,20220301,000000,25.39,25.5,25.39,25.5,700,0
+NCV_A.US,D,20220302,000000,25.49,25.49,25.49,25.49,200,0
+NCV_A.US,D,20220304,000000,25.51,25.54,25.31,25.42,11917,0
+NCV_A.US,D,20220307,000000,25.41,25.41,25.33,25.3933,12651,0
+NCV_A.US,D,20220308,000000,25.4,25.4,25.4,25.4,400,0
+NCV_A.US,D,20220309,000000,25.421,25.64,25.421,25.64,443,0
+NCV_A.US,D,20220311,000000,25.3,25.3,25.09,25.27,1363,0
+NCV_A.US,D,20220314,000000,25.07,25.07,25.06,25.06,2112,0
+NCV_A.US,D,20220315,000000,25.0543,25.1,25.025,25.09,2877,0
+NCV_A.US,D,20220316,000000,25.1,25.15,25.005,25.14,7314,0
+NCV_A.US,D,20220317,000000,25.19,25.32,25.19,25.32,2150,0
+NCV_A.US,D,20220318,000000,25.32,25.32,25.13,25.3,2242,0
+NCV_A.US,D,20220321,000000,25.27,25.27,25.1,25.17,4714,0
+NCV_A.US,D,20220322,000000,25.19,25.19,25.15,25.15,2100,0
+NCV_A.US,D,20220323,000000,25.0601,25.15,25.06,25.06,2812,0
+NCV_A.US,D,20220324,000000,25.06,25.14,25.06,25.14,813,0
+NCV_A.US,D,20220325,000000,25.06,25.16,24.7,24.91,38990,0
+NCV_A.US,D,20220328,000000,24.76,25.005,24.76,24.98,5355,0
+NCV_A.US,D,20220329,000000,25.09,25.15,24.75,24.96,6340,0
+NCV_A.US,D,20220330,000000,25.02,25.2,25,25.2,7975,0
+NCV_A.US,D,20220331,000000,25.2,25.2404,25.13,25.16,4598,0
+NCV_A.US,D,20220401,000000,25.13,25.16,24.9199,25.07,16243,0
+NCV_A.US,D,20220404,000000,25.05,25.15,25.05,25.13,1540,0
+NCV_A.US,D,20220405,000000,25.1013,25.13,24.98,25.13,4218,0
+NCV_A.US,D,20220407,000000,25.11,25.18,24.99,25.18,1208,0
+NCV_A.US,D,20220408,000000,24.92,25.13,24.91,25.13,800,0
+NCV_A.US,D,20220411,000000,24.91,25.1,24.76,25.04,3345,0
+NCV_A.US,D,20220412,000000,24.93,24.9499,24.8423,24.9,666,0
+NCV_A.US,D,20220413,000000,25.02,25.02,24.34,24.55,13870,0
+NCV_A.US,D,20220414,000000,24.55,24.575,24.45,24.54,1200,0
+NCV_A.US,D,20220418,000000,24.4992,24.53,24.37,24.45,5272,0
+NCV_A.US,D,20220419,000000,24.45,24.45,23.89,24.27,14063,0
+NCV_A.US,D,20220420,000000,24.26,24.48,24.1,24.48,11645,0
+NCV_A.US,D,20220421,000000,24.46,24.4999,24.4,24.41,2135,0
+NCV_A.US,D,20220422,000000,24.4507,24.4507,24.235,24.33,3407,0
+NCV_A.US,D,20220425,000000,24.37,24.4,24.225,24.4,1110,0
+NCV_A.US,D,20220426,000000,24.1763,24.34,24.1763,24.34,885,0
+NCV_A.US,D,20220427,000000,24.17,24.33,24.05,24.15,5636,0
+NCV_A.US,D,20220428,000000,23.9,24.13,23.9,24.12,2260,0
+NCV_A.US,D,20220429,000000,24.11,24.11,23.96,24,8609,0
+NCV_A.US,D,20220502,000000,23.9935,23.9935,23.65,23.74,9021,0
+NCV_A.US,D,20220503,000000,23.6,24.2021,23.56,24.2021,1282,0
+NCV_A.US,D,20220504,000000,24.04,24.21,23.95,24.1,2901,0
+NCV_A.US,D,20220505,000000,24,24.1,23.5201,23.87,2457,0
+NCV_A.US,D,20220506,000000,23.64,23.83,23.64,23.78,7883,0
+NCV_A.US,D,20220509,000000,23.61,23.67,23.61,23.67,3116,0
+NCV_A.US,D,20220510,000000,23.75,23.75,23.33,23.75,1270,0
+NCV_A.US,D,20220511,000000,23.7499,23.78,23.68,23.74,2492,0
+NCV_A.US,D,20220512,000000,23.75,23.87,23.58,23.86,3388,0
+NCV_A.US,D,20220513,000000,23.86,23.89,23.77,23.89,1738,0
+NCV_A.US,D,20220516,000000,23.99,23.99,23.99,23.99,100,0
+NCV_A.US,D,20220517,000000,23.805,23.99,23.61,23.94,6200,0
+NCV_A.US,D,20220519,000000,23.96,23.98,23.785,23.98,6186,0
+NCV_A.US,D,20220520,000000,23.9,23.97,23.85,23.8501,1960,0
+NCV_A.US,D,20220523,000000,23.93,24.09,23.6211,24.09,1687,0
+NCV_A.US,D,20220524,000000,23.81,24.06,23.8,24.06,1726,0
+NCV_A.US,D,20220525,000000,24.07,24.19,24.07,24.18,3024,0
+NCV_A.US,D,20220526,000000,24.37,24.37,24.3285,24.33,4231,0
+NCV_A.US,D,20220527,000000,24.43,24.43,24.06,24.43,760,0
+NCV_A.US,D,20220531,000000,24.365,24.365,24.365,24.365,1841,0
+NCV_A.US,D,20220601,000000,24.42,24.54,24.42,24.49,1971,0
+NCV_A.US,D,20220602,000000,24.56,24.56,24.54,24.55,518,0
+NCV_A.US,D,20220603,000000,24.5499,24.5499,24.54,24.54,630,0
+NCV_A.US,D,20220606,000000,24.54,24.54,24.2987,24.415,5916,0
+NCV_A.US,D,20220607,000000,24.4763,24.4763,24.4763,24.4763,5000,0
+NCV_A.US,D,20220608,000000,24.398,24.44,24.2,24.37,4098,0
+NCV_A.US,D,20220609,000000,24.3,24.3,24.27,24.27,2000,0
+NCV_A.US,D,20220610,000000,24.09,24.1,23.93,23.93,1929,0
+NCV_A.US,D,20220613,000000,23.6031,23.63,22.57,23.52,14849,0
+NCV_A.US,D,20220614,000000,23.33,23.6,23.33,23.5,569,0
+NCV_A.US,D,20220615,000000,23.45,23.59,23.11,23.48,3101,0
+NCV_A.US,D,20220616,000000,23.12,23.5993,23.1127,23.5993,1198,0
+NCV_A.US,D,20220617,000000,23.4846,23.6,23.27,23.599,8886,0
+NCV_A.US,D,20220621,000000,23.45,23.45,23.45,23.45,600,0
+NCV_A.US,D,20220623,000000,23.64,23.79,23.64,23.7,905,0
+NCV_A.US,D,20220624,000000,23.7,23.7,23.65,23.7,710,0
+NCV_A.US,D,20220627,000000,23.79,23.79,23.6,23.6,1542,0
+NCV_A.US,D,20220628,000000,23.69,23.92,23.45,23.58,1735,0
+NCV_A.US,D,20220629,000000,23.53,23.91,23.48,23.69,9885,0
+NCV_A.US,D,20220630,000000,23.89,23.95,23.73,23.95,1067,0
+NCV_A.US,D,20220701,000000,23.89,23.9,23.88,23.9,1290,0
+NCV_A.US,D,20220705,000000,23.81,23.81,23.71,23.79,7232,0
+NCV_A.US,D,20220706,000000,23.82,24.09,23.7,23.7,3751,0
+NCV_A.US,D,20220707,000000,23.63,23.81,23.61,23.81,1110,0
+NCV_A.US,D,20220708,000000,23.79,23.79,23.79,23.79,100,0
+NCV_A.US,D,20220711,000000,23.56,24.29,23.56,24.18,21224,0
+NCV_A.US,D,20220712,000000,24.18,24.18,23.93,24.04,23343,0
+NCV_A.US,D,20220713,000000,24.1,24.1,23.99,24.06,20100,0
+NCV_A.US,D,20220715,000000,24.24,24.29,23.91,24.29,24494,0
+NCV_A.US,D,20220718,000000,24.37,24.4,24.07,24.39,26345,0
+NCV_A.US,D,20220719,000000,24.4,24.5,24.4,24.5,17049,0
+NCV_A.US,D,20220721,000000,24.44,24.99,24.1,24.99,29100,0
+NCV_A.US,D,20220722,000000,24.9,24.9,24.07,24.7,3522,0
+NCV_A.US,D,20220725,000000,24.67,24.8,24.25,24.32,7650,0
+NCV_A.US,D,20220726,000000,24.03,24.48,24.03,24.38,30264,0
+NCV_A.US,D,20220727,000000,24.27,24.27,24.27,24.27,168,0
+NCV_A.US,D,20220728,000000,24.27,24.36,23.87,24.19,3805,0
+NCV_A.US,D,20220729,000000,24.2,24.2,24.2,24.2,692,0
+NCV_A.US,D,20220801,000000,24.45,24.45,24.34,24.34,2395,0
+NCV_A.US,D,20220802,000000,24.15,24.5,24.13,24.435,3099,0
+NCV_A.US,D,20220803,000000,24.28,24.28,24.28,24.28,270,0
+NCV_A.US,D,20220808,000000,24.28,24.585,24.24,24.3823,3402,0
+NCV_A.US,D,20220810,000000,24.4313,24.4313,24.4313,24.4313,761,0
+NCV_A.US,D,20220811,000000,24.69,24.7,24.69,24.7,371,0
+NCV_A.US,D,20220812,000000,24.55,24.68,24.45,24.45,800,0
+NCV_A.US,D,20220815,000000,24.47,24.47,24.47,24.47,306,0
+NCV_A.US,D,20220816,000000,24.26,24.5625,24.26,24.5625,2199,0
+NCV_A.US,D,20220817,000000,24.505,24.67,24.33,24.33,1851,0
+NCV_A.US,D,20220819,000000,24.65,24.65,24.06,24.5,2696,0
+NCV_A.US,D,20220822,000000,24.265,24.38,24.265,24.38,1091,0
+NCV_A.US,D,20220824,000000,24.28,24.28,24.28,24.28,1214,0
+NCV_A.US,D,20220825,000000,24.11,24.5886,23.9,23.9154,1540,0
+NCV_A.US,D,20220826,000000,24.36,24.36,24.25,24.25,700,0
+NCV_A.US,D,20220829,000000,24.21,24.64,24.14,24.48,1578,0
+NCV_A.US,D,20220830,000000,24.2718,24.2718,23.78,23.78,2360,0
+NCV_A.US,D,20220831,000000,24.34,24.34,24.34,24.34,100,0
+NCV_A.US,D,20220901,000000,23.92,23.9795,23.6189,23.71,2849,0
+NCV_A.US,D,20220902,000000,23.84,23.84,23.84,23.84,111,0
+NCV_A.US,D,20220906,000000,23.89,23.89,23.55,23.55,2486,0
+NCV_A.US,D,20220907,000000,23.56,23.9727,23.55,23.9727,1150,0
+NCV_A.US,D,20220908,000000,23.97,24,23.65,23.75,2307,0
+NCV_A.US,D,20220909,000000,23.65,23.65,23.59,23.59,638,0
+NCV_A.US,D,20220912,000000,23.57,23.603,23.42,23.42,545,0
+NCV_A.US,D,20220914,000000,23.42,23.64,23.34,23.44,2965,0
+NCV_A.US,D,20220915,000000,23.39,23.39,23.22,23.22,650,0
+NCV_A.US,D,20220916,000000,23.4034,23.4034,23.105,23.11,1506,0
+NCV_A.US,D,20220919,000000,23.37,23.37,23.03,23.12,6009,0
+NCV_A.US,D,20220920,000000,23.125,23.125,23.1,23.1,359,0
+NCV_A.US,D,20220921,000000,23.49,23.49,23.03,23.03,3644,0
+NCV_A.US,D,20220923,000000,23.03,23.03,22.72,22.72,750,0
+NCV_A.US,D,20220926,000000,22.51,22.7197,22.3,22.7197,9305,0
+NCV_A.US,D,20220927,000000,22.8,22.8,22.365,22.365,2861,0
+NCV_A.US,D,20220928,000000,22.77,22.77,22.515,22.515,1079,0
+NCV_A.US,D,20220929,000000,22.4176,22.4176,22.21,22.26,4625,0
+NCV_A.US,D,20220930,000000,22.58,22.58,22.3,22.535,793,0
+NCV_A.US,D,20221003,000000,22.53,22.6,22.23,22.6,2370,0
+NCV_A.US,D,20221004,000000,22.77,22.77,22.5,22.5,619,0
+NCV_A.US,D,20221006,000000,22.5,22.5,22.393,22.4489,700,0
+NCV_A.US,D,20221007,000000,22.4399,22.44,22.3087,22.4,2952,0
+NCV_A.US,D,20221010,000000,22.355,22.355,22.305,22.3499,2817,0
+NCV_A.US,D,20221011,000000,22.37,22.4,22.26,22.26,1671,0
+NCV_A.US,D,20221012,000000,22.26,22.5,21.64,22.25,7254,0
+NCV_A.US,D,20221013,000000,22.22,22.23,22.22,22.23,1183,0
+NCV_A.US,D,20221014,000000,22.05,22.1612,22.02,22.1612,1000,0
+NCV_A.US,D,20221017,000000,22.235,22.24,22.17,22.24,1445,0
+NCV_A.US,D,20221018,000000,22.0501,22.1186,21.7,21.9,14163,0
+NCV_A.US,D,20221019,000000,21.71,21.71,21.7,21.7,600,0
+NCV_A.US,D,20221020,000000,21.8558,22,21.8558,22,900,0
+NCV_A.US,D,20221021,000000,22.03,22.03,22.03,22.03,2387,0
+NCV_A.US,D,20221024,000000,22.05,22.19,21.56,21.95,19722,0
+NCV_A.US,D,20221025,000000,21.66,21.99,21.66,21.9,2695,0
+NCV_A.US,D,20221026,000000,21.9,22.03,21.7,22.03,800,0
+NCV_A.US,D,20221027,000000,21.85,22.13,21.8,21.8,1027,0
+NCV_A.US,D,20221028,000000,21.8,22.05,21.61,21.7829,3157,0
+NCV_A.US,D,20221031,000000,21.98,22,21.7,21.7,502,0
+NCV_A.US,D,20221101,000000,21.72,21.95,21.6799,21.6799,1575,0
+NCV_A.US,D,20221102,000000,21.985,21.985,21.68,21.68,1044,0
+NCV_A.US,D,20221103,000000,21.755,21.755,21.24,21.24,2555,0
+NCV_A.US,D,20221104,000000,21.25,21.78,21.25,21.62,3398,0
+NCV_A.US,D,20221107,000000,21.24,21.6,21.24,21.535,4368,0
+NCV_A.US,D,20221108,000000,21.24,21.52,21.24,21.46,2298,0
+NCV_A.US,D,20221109,000000,21.3,21.3,21.3,21.3,652,0
+NCV_A.US,D,20221110,000000,21.68,21.86,21.56,21.86,7412,0
+NCV_A.US,D,20221111,000000,21.8,21.81,21.75,21.75,1084,0
+NCV_A.US,D,20221114,000000,21.76,21.79,21.52,21.61,1967,0
+NCV_A.US,D,20221115,000000,21.61,21.8,21.5,21.6646,3384,0
+NCV_A.US,D,20221116,000000,21.85,21.87,21.73,21.8351,2513,0
+NCV_A.US,D,20221117,000000,21.65,21.8561,21.65,21.775,1216,0
+NCV_A.US,D,20221118,000000,21.68,21.78,21.67,21.72,868,0
+NCV_A.US,D,20221121,000000,21.7,21.82,21.68,21.82,1555,0
+NCV_A.US,D,20221122,000000,21.64,21.9,21.64,21.66,2681,0
+NCV_A.US,D,20221123,000000,21.75,21.75,21.6,21.63,3871,0
+NCV_A.US,D,20221125,000000,21.65,21.9,21.65,21.9,2399,0
+NCV_A.US,D,20221128,000000,21.815,21.9,21.815,21.9,2762,0
+NCV_A.US,D,20221129,000000,21.73,21.96,21.71,21.8099,4845,0
+NCV_A.US,D,20221130,000000,21.8,21.8,21.8,21.8,296,0
+NCV_A.US,D,20221201,000000,21.82,22.1027,21.82,22.1027,13283,0
+NCV_A.US,D,20221202,000000,22.06,22.34,22.06,22.26,3446,0
+NCV_A.US,D,20221205,000000,22.25,22.375,22.11,22.375,1448,0
+NCV_A.US,D,20221208,000000,22.33,22.36,22.02,22.3,12329,0
+NCV_A.US,D,20221209,000000,21.85,22.11,21.3,21.75,8050,0
+NCV_A.US,D,20221212,000000,21.85,21.88,21.72,21.72,1732,0
+NCV_A.US,D,20221213,000000,21.92,21.92,21.46,21.67,15289,0
+NCV_A.US,D,20221214,000000,21.74,21.74,21.655,21.71,10831,0
+NCV_A.US,D,20221215,000000,21.71,21.79,21.63,21.7814,9701,0
+NCV_A.US,D,20221216,000000,21.63,21.81,21.63,21.81,1500,0
+NCV_A.US,D,20221219,000000,21.617,21.785,21.55,21.68,27339,0
+NCV_A.US,D,20221220,000000,21.6,21.64,21.56,21.56,27632,0
+NCV_A.US,D,20221221,000000,21.56,21.65,21.55,21.61,7678,0
+NCV_A.US,D,20221222,000000,21.53,21.53,21.17,21.29,7136,0
+NCV_A.US,D,20221223,000000,21.3,21.3,21.18,21.3,5188,0
+NCV_A.US,D,20221227,000000,21.29,21.29,21.11,21.21,8004,0
+NCV_A.US,D,20221228,000000,21.21,21.21,21.05,21.05,11301,0
+NCV_A.US,D,20221229,000000,21.05,21.21,21.05,21.08,5899,0
+NCV_A.US,D,20221230,000000,21.21,21.3,21.12,21.2152,2088,0
+NCV_A.US,D,20230103,000000,21.22,21.38,21.22,21.36,4711,0
+NCV_A.US,D,20230104,000000,21.39,21.57,21.36,21.48,7983,0
+NCV_A.US,D,20230105,000000,21.64,21.73,21.5,21.61,6468,0
+NCV_A.US,D,20230106,000000,21.75,22,21.73,22,5837,0
+NCV_A.US,D,20230109,000000,22,22,21.93,21.97,1911,0
+NCV_A.US,D,20230110,000000,21.9399,21.99,21.88,21.93,7557,0
+NCV_A.US,D,20230111,000000,21.99,22.1,21.91,21.95,6805,0
+NCV_A.US,D,20230112,000000,21.98,22.18,21.98,22.08,1295,0
+NCV_A.US,D,20230113,000000,22.1,22.4,22,22.07,11079,0
+NCV_A.US,D,20230117,000000,22.1,22.34,22.1,22.28,4039,0
+NCV_A.US,D,20230118,000000,22.36,22.64,22.32,22.42,5432,0
+NCV_A.US,D,20230119,000000,22.42,22.42,22.23,22.25,3053,0
+NCV_A.US,D,20230120,000000,22.25,22.5798,22.25,22.46,9708,0
+NCV_A.US,D,20230123,000000,22.47,22.54,22.41,22.5,3235,0
+NCV_A.US,D,20230124,000000,22.37,22.76,22.37,22.65,5467,0
+NCV_A.US,D,20230125,000000,22.45,22.51,22.37,22.38,6208,0
+NCV_A.US,D,20230126,000000,22.45,22.45,22.3628,22.3628,1511,0
+NCV_A.US,D,20230127,000000,22.45,22.45,22.4,22.4001,712,0
+NCV_A.US,D,20230130,000000,22.425,22.425,22.425,22.425,721,0
+NCV_A.US,D,20230131,000000,22.4777,22.4896,22.26,22.38,10086,0
+NCV_A.US,D,20230201,000000,22.41,22.795,22.4,22.54,6785,0
+NCV_A.US,D,20230202,000000,22.54,22.72,22.54,22.55,5146,0
+NCV_A.US,D,20230203,000000,22.55,22.605,22.44,22.5,9770,0
+NCV_A.US,D,20230206,000000,22.45,22.6277,22.4,22.43,8438,0
+NCV_A.US,D,20230207,000000,22.485,22.485,22.2001,22.42,17944,0
+NCV_A.US,D,20230208,000000,22.32,22.4299,22.32,22.4299,6828,0
+NCV_A.US,D,20230209,000000,22.44,22.57,22.44,22.54,1200,0
+NCV_A.US,D,20230210,000000,22.3466,22.5,22.3466,22.36,2300,0
+NCV_A.US,D,20230213,000000,22.39,22.39,22.2,22.38,3866,0
+NCV_A.US,D,20230214,000000,22.38,22.4,22.16,22.16,5320,0
+NCV_A.US,D,20230215,000000,22.22,22.22,22.2,22.2,2050,0
+NCV_A.US,D,20230216,000000,22.1,22.2973,22.1,22.1662,964,0
+NCV_A.US,D,20230217,000000,21.99,21.99,21.85,21.99,848,0
+NCV_A.US,D,20230221,000000,21.85,21.85,21.57,21.57,1834,0
+NCV_A.US,D,20230222,000000,21.68,21.83,21.66,21.83,2480,0
+NCV_A.US,D,20230223,000000,22,22.05,21.76,21.94,2500,0
+NCV_A.US,D,20230224,000000,21.85,21.9799,21.8,21.9799,1805,0
+NCV_A.US,D,20230227,000000,21.92,22.2,21.88,21.98,1400,0
+NCV_A.US,D,20230228,000000,21.91,22.15,21.79,22.0665,8499,0
+NCV_A.US,D,20230301,000000,21.73,22.0687,21.73,21.9,9777,0
+NCV_A.US,D,20230302,000000,21.8,21.95,21.63,21.95,7400,0
+NCV_A.US,D,20230303,000000,21.58,21.9,21.54,21.9,13687,0
+NCV_A.US,D,20230306,000000,21.9,21.98,21.7537,21.9547,4083,0
+NCV_A.US,D,20230307,000000,21.5424,21.824,21.5424,21.73,10041,0
+NCV_A.US,D,20230308,000000,21.55,21.65,21.55,21.65,1040,0
+NCV_A.US,D,20230309,000000,21.91,21.94,21.65,21.66,3974,0
+NCV_A.US,D,20230310,000000,21.44,21.44,20.95,21.14,10558,0
+NCV_A.US,D,20230313,000000,21.24,21.93,20.98,21.04,7592,0
+NCV_A.US,D,20230314,000000,21.19,21.4,20.92,21.2854,17397,0
+NCV_A.US,D,20230315,000000,20.96,21.2745,20.96,21.03,3887,0
+NCV_A.US,D,20230316,000000,21.23,21.3799,21.11,21.3799,3551,0
+NCV_A.US,D,20230317,000000,21.28,21.3,21.2799,21.28,1317,0
+NCV_A.US,D,20230320,000000,21.34,21.34,21.1301,21.1301,1658,0
+NCV_A.US,D,20230321,000000,21.25,21.3408,21.25,21.25,1366,0
+NCV_A.US,D,20230323,000000,21.251,21.44,21.251,21.305,1280,0
+NCV_A.US,D,20230324,000000,21.26,21.26,21.1701,21.1701,1368,0
+NCV_A.US,D,20230327,000000,21.4116,21.4116,21.18,21.18,2015,0
+NCV_A.US,D,20230328,000000,21.22,21.22,21.15,21.17,1600,0
+NCV_A.US,D,20230329,000000,21.34,21.34,21.16,21.16,6551,0
+NCV_A.US,D,20230330,000000,21.2001,21.2893,21.02,21.1587,9584,0
+NCV_A.US,D,20230331,000000,21.34,21.58,21.34,21.58,2317,0
+NCV_A.US,D,20230403,000000,21.25,21.46,21.25,21.46,1045,0
+NCV_A.US,D,20230404,000000,21.35,21.45,21.35,21.45,2661,0
+NCV_A.US,D,20230405,000000,21.36,21.38,21.36,21.38,2935,0
+NCV_A.US,D,20230406,000000,21.37,21.51,21.32,21.32,1111,0
+NCV_A.US,D,20230410,000000,21.5042,21.5042,21.5042,21.5042,477,0
+NCV_A.US,D,20230411,000000,21.46,21.525,21.46,21.525,702,0
+NCV_A.US,D,20230412,000000,21.6,21.6,21.6,21.6,708,0
+NCV_A.US,D,20230413,000000,21.58,21.7,21.36,21.7,3254,0
+NCV_A.US,D,20230414,000000,21.614,21.64,21.41,21.64,7789,0
+NCV_A.US,D,20230417,000000,21.44,21.66,21.44,21.66,579,0
+NCV_A.US,D,20230418,000000,21.565,21.72,21.5,21.63,3395,0
+NCV_A.US,D,20230419,000000,21.46,21.56,21.45,21.56,1840,0
+NCV_A.US,D,20230420,000000,21.57,21.57,21.45,21.5,1457,0
+NCV_A.US,D,20230421,000000,21.47,21.57,21.38,21.57,8524,0
+NCV_A.US,D,20230425,000000,21.495,21.52,21.495,21.52,772,0
+NCV_A.US,D,20230426,000000,21.55,21.59,21.55,21.57,2219,0
+NCV_A.US,D,20230427,000000,21.44,21.52,21.43,21.48,2940,0
+NCV_A.US,D,20230428,000000,21.48,21.58,21.48,21.58,877,0
+NCV_A.US,D,20230501,000000,21.55,21.65,21.55,21.65,2480,0
+NCV_A.US,D,20230502,000000,21.3876,21.55,21.3876,21.55,1300,0
+NCV_A.US,D,20230503,000000,21.38,21.55,21.21,21.414,3367,0
+NCV_A.US,D,20230504,000000,21.3,21.5,21.0995,21.43,10216,0
+NCV_A.US,D,20230505,000000,21.2967,21.42,21.2967,21.42,1509,0
+NCV_A.US,D,20230508,000000,21.35,21.55,21.32,21.445,6047,0
+NCV_A.US,D,20230509,000000,21.34,21.44,21.27,21.44,3132,0
+NCV_A.US,D,20230510,000000,21.49,21.49,21.24,21.47,699,0
+NCV_A.US,D,20230511,000000,21.34,21.5,21.34,21.5,3887,0
+NCV_A.US,D,20230512,000000,21.5,21.55,21.33,21.55,4978,0
+NCV_A.US,D,20230515,000000,21.55,21.55,21.4,21.45,798,0
+NCV_A.US,D,20230516,000000,21.5,21.74,21.31,21.74,5300,0
+NCV_A.US,D,20230517,000000,21.53,21.66,21.53,21.66,314,0
+NCV_A.US,D,20230518,000000,21.5,21.5,21.16,21.5,3079,0
+NCV_A.US,D,20230519,000000,21.48,21.64,21.4156,21.64,9604,0
+NCV_A.US,D,20230522,000000,21.5,21.58,21.486,21.58,1109,0
+NCV_A.US,D,20230523,000000,21.535,21.535,21.535,21.535,103,0
+NCV_A.US,D,20230524,000000,21.46,21.52,21.46,21.52,9667,0
+NCV_A.US,D,20230525,000000,21.48,21.55,21.25,21.55,3977,0
+NCV_A.US,D,20230526,000000,21.54,21.68,21.485,21.68,6552,0
+NCV_A.US,D,20230530,000000,21.75,21.75,21.69,21.69,2862,0
+NCV_A.US,D,20230531,000000,21.78,21.78,21.67,21.67,514,0
+NCV_A.US,D,20230601,000000,21.67,21.67,21.65,21.65,932,0
+NCV_A.US,D,20230602,000000,21.65,21.7697,21.65,21.7697,603,0
+NCV_A.US,D,20230606,000000,21.62,21.76,21.62,21.76,1606,0
+NCV_A.US,D,20230607,000000,21.76,21.77,21.58,21.58,792,0
+NCV_A.US,D,20230608,000000,21.72,21.74,21.68,21.73,903,0
+NCV_A.US,D,20230609,000000,21.49,21.5,21.42,21.5,680,0
+NCV_A.US,D,20230612,000000,21.55,21.59,21.465,21.59,2960,0
+NCV_A.US,D,20230613,000000,21.55,21.65,21.45,21.64,3948,0
+NCV_A.US,D,20230616,000000,21.5,21.67,21.29,21.67,2565,0
+NCV_A.US,D,20230621,000000,21.47,21.545,21.46,21.5,2598,0
+NCV_A.US,D,20230623,000000,21.388,21.49,21.388,21.49,2344,0
+NCV_A.US,D,20230626,000000,21.455,21.52,21.455,21.47,3154,0
+NCV_A.US,D,20230627,000000,21.41,21.5713,21.38,21.57,2068,0
+NCV_A.US,D,20230628,000000,21.55,21.55,21.4,21.5,1517,0
+NCV_A.US,D,20230629,000000,21.5,21.5,21.5,21.5,236,0
+NCV_A.US,D,20230630,000000,21.51,21.52,21.51,21.52,1023,0
+NCV_A.US,D,20230703,000000,21.51,21.51,21.41,21.5099,2084,0
+NCV_A.US,D,20230705,000000,21.5,21.5,21.4,21.5,697,0
+NCV_A.US,D,20230706,000000,21.4903,21.4903,21.35,21.35,8902,0
+NCV_A.US,D,20230707,000000,21.38,21.4,21.38,21.4,3404,0
+NCV_A.US,D,20230710,000000,21.38,21.5,21.38,21.5,2078,0
+NCV_A.US,D,20230711,000000,21.52,21.55,21.52,21.55,200,0
+NCV_A.US,D,20230712,000000,21.57,21.64,21.4043,21.62,1650,0
+NCV_A.US,D,20230713,000000,21.57,21.77,21.57,21.77,2252,0
+NCV_A.US,D,20230714,000000,21.76,21.94,21.67,21.94,3080,0
+NCV_A.US,D,20230717,000000,21.7755,21.92,21.75,21.75,1231,0
+NCV_A.US,D,20230718,000000,21.7446,21.87,21.68,21.87,838,0
+NCV_A.US,D,20230719,000000,21.73,21.88,21.73,21.83,2301,0
+NCV_A.US,D,20230720,000000,21.8209,21.85,21.8181,21.85,1700,0
+NCV_A.US,D,20230721,000000,21.7213,21.87,21.63,21.87,4215,0
+NCV_A.US,D,20230724,000000,21.66,22.03,21.66,21.85,1166,0
+NCV_A.US,D,20230725,000000,21.85,21.85,21.63,21.82,3007,0
+NCV_A.US,D,20230726,000000,21.68,21.84,21.68,21.8,2031,0
+NCV_A.US,D,20230727,000000,21.8,21.8,21.675,21.8,4527,0
+NCV_A.US,D,20230731,000000,21.67,21.81,21.6443,21.7261,1202,0
+NCV_A.US,D,20230801,000000,21.71,21.71,21.64,21.7,16532,0
+NCV_A.US,D,20230802,000000,21.64,21.72,21.63,21.72,7638,0
+NCV_A.US,D,20230803,000000,21.66,21.92,21.6101,21.92,5481,0
+NCV_A.US,D,20230804,000000,21.8,21.95,21.65,21.9,1275,0
+NCV_A.US,D,20230807,000000,21.8137,21.8137,21.6603,21.75,4722,0
+NCV_A.US,D,20230808,000000,21.69,21.755,21.69,21.74,1529,0
+NCV_A.US,D,20230809,000000,21.7851,21.85,21.7851,21.85,3138,0
+NCV_A.US,D,20230810,000000,21.775,21.85,21.775,21.85,1223,0
+NCV_A.US,D,20230814,000000,21.61,21.83,21.61,21.83,1640,0
+NCV_A.US,D,20230815,000000,21.62,21.67,21.6,21.6,9845,0
+NCV_A.US,D,20230816,000000,21.67,21.67,21.61,21.61,604,0
+NCV_A.US,D,20230817,000000,21.61,21.658,21.6,21.6,1684,0
+NCV_A.US,D,20230818,000000,21.6,21.705,21.6,21.65,2933,0
+NCV_A.US,D,20230821,000000,21.6,21.62,21.55,21.575,12187,0
+NCV_A.US,D,20230822,000000,21.58,21.58,21.58,21.58,1019,0
+NCV_A.US,D,20230823,000000,21.63,21.7948,21.551,21.551,1813,0
+NCV_A.US,D,20230824,000000,21.58,21.58,21.56,21.56,250,0
+NCV_A.US,D,20230828,000000,21.69,21.69,21.57,21.6638,1902,0
+NCV_A.US,D,20230829,000000,21.67,21.69,21.56,21.68,2218,0
+NCV_A.US,D,20230831,000000,21.6779,21.6779,21.5512,21.57,1962,0
+NCV_A.US,D,20230901,000000,21.72,21.83,21.72,21.83,3898,0
+NCV_A.US,D,20230905,000000,21.69,21.78,21.6,21.74,2212,0
+NCV_A.US,D,20230906,000000,21.7383,21.7383,21.49,21.49,348,0
+NCV_A.US,D,20230907,000000,21.44,21.5,21.42,21.5,979,0
+NCV_A.US,D,20230908,000000,21.46,21.4875,21.15,21.15,3351,0
+NCV_A.US,D,20230911,000000,21.09,21.39,21.09,21.15,2458,0
+NCV_A.US,D,20230912,000000,21.16,21.2357,21.1386,21.1386,2177,0
+NCV_A.US,D,20230913,000000,21.1,21.275,21.09,21.09,4801,0
+NCV_A.US,D,20230914,000000,21.25,21.265,21.15,21.16,4163,0
+NCV_A.US,D,20230915,000000,21.2,21.25,21.2,21.25,747,0
+NCV_A.US,D,20230918,000000,21.25,21.25,21.15,21.25,6602,0
+NCV_A.US,D,20230919,000000,21.1826,21.1826,21.08,21.09,4757,0
+NCV_A.US,D,20230920,000000,21.21,21.21,21.1,21.11,1356,0
+NCV_A.US,D,20230921,000000,21.06,21.43,21.05,21.43,3959,0
+NCV_A.US,D,20230922,000000,21.23,21.29,21.23,21.29,500,0
+NCV_A.US,D,20230925,000000,21.285,21.285,21.11,21.1399,2641,0
+NCV_A.US,D,20230926,000000,21.05,21.2367,21.05,21.05,6299,0
+NCV_A.US,D,20230927,000000,21.06,21.085,21,21,5380,0
+NCV_A.US,D,20230928,000000,21.05,21.32,21,21,10149,0
+NCV_A.US,D,20230929,000000,21.03,21.112,20.9,21.112,2155,0
+NCV_A.US,D,20231002,000000,21.0115,21.0115,21.0115,21.0115,834,0
+NCV_A.US,D,20231003,000000,20.92,20.92,20.8,20.83,7558,0
+NCV_A.US,D,20231004,000000,20.92,20.92,20.85,20.85,2291,0
+NCV_A.US,D,20231005,000000,20.83,20.98,20.83,20.83,1696,0
+NCV_A.US,D,20231006,000000,20.8,20.97,20.8,20.83,6850,0
+NCV_A.US,D,20231009,000000,20.9649,20.9649,20.9649,20.9649,305,0
+NCV_A.US,D,20231010,000000,20.84,20.94,20.81,20.88,1082,0
+NCV_A.US,D,20231011,000000,20.88,21.005,20.83,21.005,2967,0
+NCV_A.US,D,20231012,000000,20.86,20.9,20.8,20.8,1780,0
+NCV_A.US,D,20231013,000000,20.8635,20.8635,20.71,20.84,3595,0
+NCV_A.US,D,20231016,000000,20.85,20.85,20.72,20.7539,2102,0
+NCV_A.US,D,20231017,000000,20.7,20.84,20.7,20.7015,1651,0
+NCV_A.US,D,20231018,000000,20.84,20.85,20.82,20.85,1844,0
+NCV_A.US,D,20231019,000000,20.93,20.94,20.92,20.92,1888,0
+NCV_A.US,D,20231020,000000,20.92,20.94,20.92,20.94,1274,0
+NCV_A.US,D,20231023,000000,20.7325,20.89,20.7325,20.89,1711,0
+NCV_A.US,D,20231024,000000,20.77,20.87,20.77,20.78,874,0
+NCV_A.US,D,20231025,000000,20.7501,20.95,20.71,20.79,3243,0
+NCV_A.US,D,20231026,000000,20.71,20.79,20.71,20.79,1126,0
+NCV_A.US,D,20231027,000000,20.7,20.81,20.7,20.81,5844,0
+NCV_A.US,D,20231030,000000,20.79,20.79,20.6,20.69,4442,0
+NCV_A.US,D,20231101,000000,20.76,20.945,20.74,20.9,4082,0
+NCV_A.US,D,20231102,000000,20.97,21.14,20.81,21.12,4766,0
+NCV_A.US,D,20231103,000000,21,21.1999,21,21.19,1234,0
+NCV_A.US,D,20231106,000000,21.25,21.25,20.925,20.99,5125,0
+NCV_A.US,D,20231107,000000,20.875,21.09,20.85,20.9,8423,0
+NCV_A.US,D,20231108,000000,20.81,20.99,20.8,20.99,5243,0
+NCV_A.US,D,20231109,000000,20.8295,21,20.65,20.84,13540,0
+NCV_A.US,D,20231110,000000,20.84,20.84,20.72,20.8,3470,0
+NCV_A.US,D,20231113,000000,20.6201,20.83,20.62,20.68,7502,0
+NCV_A.US,D,20231114,000000,20.78,20.9,20.66,20.81,8926,0
+NCV_A.US,D,20231115,000000,20.75,20.9,20.75,20.9,1554,0
+NCV_A.US,D,20231116,000000,20.84,20.98,20.81,20.95,5126,0
+NCV_A.US,D,20231117,000000,20.9499,21.15,20.87,21.02,7257,0
+NCV_A.US,D,20231120,000000,21.18,21.18,20.8,21.02,2664,0
+NCV_A.US,D,20231121,000000,20.97,21.02,20.85,20.92,3099,0
+NCV_A.US,D,20231122,000000,20.9,20.92,20.8,20.9,9747,0
+NCV_A.US,D,20231124,000000,20.82,20.9863,20.82,20.92,3039,0
+NCV_A.US,D,20231127,000000,20.905,20.995,20.86,20.96,2461,0
+NCV_A.US,D,20231128,000000,20.89,21,20.89,20.98,2052,0
+NCV_A.US,D,20231129,000000,20.99,21.155,20.96,21.08,11082,0
+NCV_A.US,D,20231130,000000,21.15,21.15,21.085,21.085,1574,0
+NCV_A.US,D,20231201,000000,21.1,21.3,21.01,21.29,10529,0
+NCV_A.US,D,20231204,000000,21.122,21.33,21.122,21.26,3675,0
+NCV_A.US,D,20231205,000000,21.3,21.34,21.1501,21.3,2552,0
+NCV_A.US,D,20231206,000000,21.33,21.43,21.23,21.43,622,0
+NCV_A.US,D,20231207,000000,21.27,21.55,21.27,21.44,2731,0
+NCV_A.US,D,20231208,000000,21.18,21.24,20.9001,21.16,3796,0
+NCV_A.US,D,20231211,000000,21.1799,21.1799,21.06,21.16,4558,0
+NCV_A.US,D,20231212,000000,21.07,21.26,21.06,21.23,7482,0
+NCV_A.US,D,20231213,000000,21.22,21.38,21.22,21.38,2112,0
+NCV_A.US,D,20231214,000000,21.48,21.78,21.37,21.55,7399,0
+NCV_A.US,D,20231215,000000,21.44,21.73,21.43,21.7,10927,0
+NCV_A.US,D,20231218,000000,21.689,21.72,21.43,21.6,9720,0
+NCV_A.US,D,20231219,000000,21.6469,21.72,21.5796,21.6742,14462,0
+NCV_A.US,D,20231220,000000,21.64,21.74,21.37,21.44,8064,0
+NCV_A.US,D,20231221,000000,21.56,21.56,21.2843,21.43,5113,0
+NCV_A.US,D,20231222,000000,21.34,21.4913,21.2,21.4,8214,0
+NCV_A.US,D,20231226,000000,21.32,21.37,21.2347,21.25,5258,0
+NCV_A.US,D,20231227,000000,21.31,21.54,21.11,21.54,14719,0
+NCV_A.US,D,20231228,000000,21.58,21.58,21.4548,21.52,4336,0
+NCV_A.US,D,20231229,000000,21.52,21.54,21.41,21.5001,3477,0
+NCV_A.US,D,20240102,000000,21.41,21.51,21.39,21.48,6925,0
+NCV_A.US,D,20240103,000000,21.28,21.48,21.25,21.44,1984,0
+NCV_A.US,D,20240104,000000,21.1531,21.45,21.1531,21.45,516,0
+NCV_A.US,D,20240105,000000,21.39,21.45,21.24,21.33,1854,0
+NCV_A.US,D,20240108,000000,21.2371,21.45,21.2371,21.42,4211,0
+NCV_A.US,D,20240109,000000,21.29,21.41,21.2155,21.39,2185,0
+NCV_A.US,D,20240110,000000,21.4,21.4,21.3,21.38,1758,0
+NCV_A.US,D,20240111,000000,21.2631,21.43,21.2631,21.41,5000,0
+NCV_A.US,D,20240112,000000,21.39,21.39,21.38,21.39,2833,0
+NCV_A.US,D,20240116,000000,21.3845,21.3845,21.3025,21.35,2366,0
+NCV_A.US,D,20240117,000000,21.32,21.36,21.3,21.36,3146,0
+NCV_A.US,D,20240118,000000,21.31,21.35,21.25,21.35,6503,0
+NCV_A.US,D,20240119,000000,21.26,21.42,21.26,21.3,403,0
+NCV_A.US,D,20240122,000000,21.36,21.43,21.36,21.4,1746,0
+NCV_A.US,D,20240123,000000,21.42,21.42,21.42,21.42,191,0
+NCV_A.US,D,20240124,000000,21.36,21.43,21.36,21.43,342,0
+NCV_A.US,D,20240125,000000,21.39,21.64,21.39,21.64,3572,0
+NCV_A.US,D,20240126,000000,21.43,21.64,21.43,21.64,1213,0
+NCV_A.US,D,20240129,000000,21.5,21.7,21.5,21.7,487,0
+NCV_A.US,D,20240130,000000,21.51,21.73,21.51,21.69,2241,0
+NCV_A.US,D,20240131,000000,21.72,21.74,21.51,21.67,2820,0
+NCV_A.US,D,20240201,000000,21.54,21.75,21.51,21.705,6029,0
+NCV_A.US,D,20240202,000000,21.63,21.74,21.63,21.74,892,0
+NCV_A.US,D,20240205,000000,21.68,21.77,21.6,21.75,4891,0
+NCV_A.US,D,20240206,000000,21.77,21.79,21.65,21.79,6368,0
+NCV_A.US,D,20240207,000000,21.86,21.9613,21.86,21.96,3384,0
+NCV_A.US,D,20240208,000000,21.85,21.97,21.85,21.97,500,0
+NCV_A.US,D,20240209,000000,22.04,22.09,21.8117,22.08,2984,0
+NCV_A.US,D,20240212,000000,21.87,22.08,21.8325,22.08,3133,0
+NCV_A.US,D,20240213,000000,22.07,22.07,22.07,22.07,310,0
+NCV_A.US,D,20240214,000000,21.98,22.08,21.81,22.06,1214,0
+NCV_A.US,D,20240215,000000,21.84,22.05,21.84,22.05,362,0
+NCV_A.US,D,20240216,000000,21.87,22.03,21.87,22.03,392,0
+NCV_A.US,D,20240220,000000,22.01,22.03,21.6433,21.99,2030,0
+NCV_A.US,D,20240221,000000,22.08,22.08,22.08,22.08,205,0
+NCV_A.US,D,20240223,000000,22.07,22.12,22.0342,22.12,3599,0
+NCV_A.US,D,20240226,000000,21.9848,22.11,21.9848,22.11,763,0
+NCV_A.US,D,20240227,000000,22.18,22.18,21.85,22.1,666,0
+NCV_A.US,D,20240228,000000,22.22,22.22,21.7928,22.15,1379,0
+NCV_A.US,D,20240229,000000,21.7862,22.27,21.7862,22.27,901,0
+NCV_A.US,D,20240301,000000,22.12,22.2,22,22.15,3157,0
+NCV_A.US,D,20240304,000000,22.1703,22.21,22.16,22.1938,5965,0
+NCV_A.US,D,20240305,000000,22.12,22.18,22.05,22.18,1427,0
+NCV_A.US,D,20240306,000000,22.1,22.27,22.1,22.27,932,0
+NCV_A.US,D,20240307,000000,22.22,22.3,22.2,22.25,2111,0
+NCV_A.US,D,20240308,000000,22.03,22.15,22.03,22.15,3497,0
+NCV_A.US,D,20240311,000000,22.01,22.15,22.01,22.0341,1376,0
+NCV_A.US,D,20240312,000000,21.7613,21.7613,21.7613,21.7613,228,0
+NCV_A.US,D,20240313,000000,21.77,22.005,21.77,21.925,2324,0
+NCV_A.US,D,20240314,000000,21.9553,22.3,21.9553,22.3,3173,0
+NCV_A.US,D,20240315,000000,22.12,22.35,22.12,22.32,1359,0
+NCV_A.US,D,20240318,000000,22.3,22.39,22.3,22.39,2700,0
+NCV_A.US,D,20240319,000000,22.15,22.9995,22.15,22.97,1659,0
+NCV_A.US,D,20240320,000000,22.87,23.0407,22.87,23.02,3364,0
+NCV_A.US,D,20240321,000000,23.16,23.16,22.0601,22.0601,1774,0
+NCV_A.US,D,20240325,000000,22.33,22.745,22.19,22.745,6770,0
+NCV_A.US,D,20240326,000000,22.75,22.99,22.7,22.99,2062,0
+NCV_A.US,D,20240327,000000,23.23,23.23,23.23,23.23,124,0
+NCV_A.US,D,20240328,000000,23.22,23.28,23.01,23.28,1853,0
+NCV_A.US,D,20240401,000000,22.81,23.1,22.4574,22.89,1461,0
+NCV_A.US,D,20240402,000000,22.62,23.19,22.62,23.05,4322,0
+NCV_A.US,D,20240403,000000,22.8339,23.13,22.8299,23.01,4176,0
+NCV_A.US,D,20240404,000000,22.8,22.8,22.79,22.8,1065,0
+NCV_A.US,D,20240408,000000,23.05,23.05,23.05,23.05,165,0
+NCV_A.US,D,20240409,000000,22.74,23.2,22.74,22.935,2008,0
+NCV_A.US,D,20240410,000000,22.53,22.7,22.325,22.52,13938,0
+NCV_A.US,D,20240411,000000,22.29,22.8,22.29,22.8,5239,0
+NCV_A.US,D,20240412,000000,22.46,23.15,22.46,22.8,17777,0
+NCV_A.US,D,20240415,000000,22.655,22.8,22.36,22.5,12548,0
+NCV_A.US,D,20240416,000000,22.35,22.73,22.35,22.73,5350,0
+NCV_A.US,D,20240417,000000,22.52,22.8,22.3901,22.8,8650,0
+NCV_A.US,D,20240418,000000,22.5718,22.99,22.46,22.65,7942,0
+NCV_A.US,D,20240419,000000,22.5,22.8,22.5,22.8,8858,0
+NCV_A.US,D,20240422,000000,22.61,22.8,22.43,22.49,14289,0
+NCV_A.US,D,20240423,000000,22.35,22.65,22.35,22.6,4411,0
+NCV_A.US,D,20240424,000000,22.37,22.64,22.37,22.4644,1915,0
+NCV_A.US,D,20240425,000000,22.4822,22.65,22.47,22.47,3582,0
+NCV_A.US,D,20240426,000000,22.59,22.59,22.36,22.43,2679,0
+NCV_A.US,D,20240429,000000,22.49,22.5,22.49,22.5,1895,0
+NCV_A.US,D,20240430,000000,22.3201,22.4,22.3201,22.4,1327,0
+NCV_A.US,D,20240501,000000,22.3633,22.5,22.3,22.35,4995,0
+NCV_A.US,D,20240502,000000,22.25,22.34,22.1876,22.1876,4708,0
+NCV_A.US,D,20240506,000000,22.14,22.14,22.06,22.06,3133,0
+NCV_A.US,D,20240507,000000,22.0376,22.06,21.91,21.91,2429,0
+NCV_A.US,D,20240509,000000,21.975,22,21.975,22,2276,0
+NCV_A.US,D,20240513,000000,22.08,22.14,21.9,22.1,1390,0
+NCV_A.US,D,20240514,000000,21.95,21.95,21.89,21.89,1316,0
+NCV_A.US,D,20240515,000000,21.8604,21.91,21.8,21.845,6405,0
+NCV_A.US,D,20240516,000000,21.81,21.9,21.8,21.9,3738,0
+NCV_A.US,D,20240517,000000,21.95,22.1,21.95,22.1,5376,0
+NCV_A.US,D,20240520,000000,21.84,22.1,21.84,22.1,724,0
+NCV_A.US,D,20240521,000000,21.93,22.1,21.8474,22.1,980,0
+NCV_A.US,D,20240522,000000,22.11,22.11,21.91,21.91,560,0
+NCV_A.US,D,20240523,000000,22.19,22.19,21.94,21.9826,3680,0
+NCV_A.US,D,20240524,000000,21.99,21.99,21.58,21.85,1220,0
+NCV_A.US,D,20240529,000000,22.11,22.21,21.75,22,14755,0
+NCV_A.US,D,20240530,000000,22,22,22,22,146,0
+NCV_A.US,D,20240531,000000,21.5213,22.01,21.5213,22.01,2788,0
+NCV_A.US,D,20240603,000000,21.81,22.19,21.81,22.19,700,0
+NCV_A.US,D,20240604,000000,22.02,22.02,22.0001,22.0001,505,0
+NCV_A.US,D,20240605,000000,21.85,22.1,21.85,22.1,3045,0
+NCV_A.US,D,20240606,000000,22.162,22.3,21.94,22.11,3048,0
+NCV_A.US,D,20240607,000000,21.93,22.1,21.93,22.1,237,0
+NCV_A.US,D,20240610,000000,22,22.1,22,22.1,932,0
+NCV_A.US,D,20240612,000000,22.2,22.25,22,22.1,4636,0
+NCV_A.US,D,20240613,000000,21.95,22.13,21.75,22.13,6801,0
+NCV_A.US,D,20240614,000000,22.11,22.11,21.9104,22.1,1387,0
+NCV_A.US,D,20240617,000000,22.02,22.02,22.02,22.02,1157,0
+NCV_A.US,D,20240618,000000,22.03,22.1095,22.03,22.0401,1705,0
+NCV_A.US,D,20240620,000000,22.1,22.1799,22.1,22.1699,1426,0
+NCV_A.US,D,20240621,000000,22.16,22.16,22.11,22.11,200,0
+NCV_A.US,D,20240624,000000,22.145,22.19,22.145,22.19,1313,0
+NCV_A.US,D,20240625,000000,22.1999,22.245,22.1999,22.2,2455,0
+NCV_A.US,D,20240626,000000,22.12,22.145,22.12,22.14,2223,0
+NCV_A.US,D,20240627,000000,22.28,22.28,22.1285,22.21,1310,0
+NCV_A.US,D,20240628,000000,22.29,22.29,22.12,22.2,1016,0
+NCV_A.US,D,20240701,000000,22.1,22.12,22.1,22.12,980,0
+NCV_A.US,D,20240702,000000,22.1,22.1,22.1,22.1,100,0
+NCV_A.US,D,20240703,000000,22.1851,22.1851,22.15,22.16,3837,0
+NCV_A.US,D,20240708,000000,22.1,22.1,22.1,22.1,455,0
+NCV_A.US,D,20240709,000000,22.2029,22.2029,22.1002,22.2001,1904,0
+NCV_A.US,D,20240710,000000,22.11,22.26,22.1,22.1251,4643,0
+NCV_A.US,D,20240711,000000,22.13,22.2,21.91,22.15,17769,0
+NCV_A.US,D,20240712,000000,22,22.08,21.8,22.0101,6732,0
+NCV_A.US,D,20240715,000000,21.98,21.98,21.7819,21.7819,1156,0
+NCV_A.US,D,20240716,000000,21.81,22.05,21.75,21.83,10588,0
+NCV_A.US,D,20240717,000000,21.9,21.995,21.7501,21.995,2915,0
+NCV_A.US,D,20240718,000000,21.99,22.1,21.99,22.1,30493,0
+NCV_A.US,D,20240719,000000,21.98,22.05,21.98,22.04,2876,0
+NCV_A.US,D,20240722,000000,22.02,22.09,21.8,21.85,4362,0
+NCV_A.US,D,20240723,000000,21.98,22.02,21.8,21.8,3047,0
+NCV_A.US,D,20240724,000000,21.8,21.8,21.8,21.8,368,0
+NCV_A.US,D,20240725,000000,22.05,22.05,21.79,21.79,3655,0
+NCV_A.US,D,20240729,000000,21.82,22.03,21.82,22.03,2734,0
+NCV_A.US,D,20240730,000000,21.85,21.97,21.85,21.97,697,0
+NCV_A.US,D,20240731,000000,21.82,22.05,21.82,22.05,2405,0
+NCV_A.US,D,20240801,000000,21.85,22.1,21.81,22.1,1262,0
+NCV_A.US,D,20240802,000000,21.86,21.93,21.75,21.89,5569,0
+NCV_A.US,D,20240805,000000,21.995,21.995,21.96,21.985,1056,0
+NCV_A.US,D,20240806,000000,22,22,21.76,21.82,5247,0
+NCV_A.US,D,20240807,000000,21.85,22.02,21.85,21.86,2216,0
+NCV_A.US,D,20240808,000000,21.8,22.025,21.8,22.02,911,0
+NCV_A.US,D,20240809,000000,21.93,21.97,21.93,21.97,227,0
+NCV_A.US,D,20240812,000000,21.9588,22.1,21.9588,22.1,2737,0
+NCV_A.US,D,20240814,000000,22.0202,22.09,21.91,22.09,1035,0
+NCV_A.US,D,20240815,000000,22,22,22,22,1134,0
+NCV_A.US,D,20240816,000000,22.04,22.1,21.92,22.1,1138,0
+NCV_A.US,D,20240819,000000,22.14,22.14,22.05,22.07,1718,0
+NCV_A.US,D,20240820,000000,21.9525,21.9525,21.9525,21.9525,1125,0
+NCV_A.US,D,20240821,000000,21.9701,22.055,21.9701,22.055,977,0
+NCV_A.US,D,20240822,000000,22.08,22.08,22.0111,22.0111,4218,0
+NCV_A.US,D,20240826,000000,22.24,22.24,22.24,22.24,301,0
+NCV_A.US,D,20240827,000000,22.11,22.2,22.06,22.1,4399,0
+NCV_A.US,D,20240828,000000,22.13,22.1301,22.03,22.1,2409,0
+NCV_A.US,D,20240829,000000,22.2368,22.2368,22.11,22.17,1424,0
+NCV_A.US,D,20240830,000000,22.11,22.12,22.11,22.11,420,0
+NCV_A.US,D,20240903,000000,22.16,22.16,22.16,22.16,180,0
+NCV_A.US,D,20240904,000000,22.2,22.34,22.18,22.34,5470,0
+NCV_A.US,D,20240905,000000,22.353,22.4,22.353,22.3946,916,0
+NCV_A.US,D,20240906,000000,22.4,22.5,22.4,22.5,1954,0
+NCV_A.US,D,20240909,000000,22.59,22.7499,22.59,22.7499,1519,0
+NCV_A.US,D,20240910,000000,22.56,22.8,22.56,22.8,2251,0
+NCV_A.US,D,20240911,000000,22.6,22.76,22.6,22.76,555,0
+NCV_A.US,D,20240912,000000,22.75,22.91,22.75,22.85,1033,0
+NCV_A.US,D,20240913,000000,22.64,22.8,22.64,22.8,200,0
+NCV_A.US,D,20240916,000000,22.6928,23.04,22.62,23.04,8722,0
+NCV_A.US,D,20240917,000000,22.8,23.04,22.77,23.04,402,0
+NCV_A.US,D,20240918,000000,23.03,23.2,23.03,23.2,80274,0
+NCV_A.US,D,20240919,000000,23.16,23.17,22.94,23.16,9999,0
+NCV_A.US,D,20240920,000000,23.16,23.25,23,23.25,3346,0
+NCV_A.US,D,20240923,000000,23.26,23.5,23.13,23.32,2953,0
+NCV_A.US,D,20240924,000000,23.32,23.32,23.32,23.32,100,0
+NCV_A.US,D,20240925,000000,23.38,23.38,23.38,23.38,451,0
+NCV_A.US,D,20240926,000000,23.255,23.35,23.11,23.25,1899,0
+NCV_A.US,D,20240927,000000,23.2,23.38,23.124,23.38,3181,0
+NCV_A.US,D,20240930,000000,23.48,23.5,23.3525,23.3525,8648,0
+NCV_A.US,D,20241001,000000,23.46,23.64,22.92,23.04,10550,0
+NCV_A.US,D,20241002,000000,23.21,23.21,23.1,23.15,2205,0
+NCV_A.US,D,20241003,000000,23.27,23.27,23.27,23.27,100,0
+NCV_A.US,D,20241004,000000,22.91,23.27,22.91,23.27,533,0
+NCV_A.US,D,20241007,000000,22.79,23.07,22.79,23.07,1212,0
+NCV_A.US,D,20241008,000000,22.7,23.07,22.7,23.03,881,0
+NCV_A.US,D,20241009,000000,22.9,23.18,22.9,23.18,1144,0
+NCV_A.US,D,20241010,000000,23.07,23.07,23.07,23.07,649,0
+NCV_A.US,D,20241011,000000,22.9,23.01,22.78,22.98,8958,0
+NCV_A.US,D,20241014,000000,22.98,23.05,22.98,23.05,250,0
+NCV_A.US,D,20241015,000000,22.65,23.04,22.65,23.031,1297,0
+NCV_A.US,D,20241016,000000,23,23.03,23,23.03,2160,0
+NCV_A.US,D,20241017,000000,22.9634,23.03,22.9,22.9,5166,0
+NCV_A.US,D,20241018,000000,22.99,22.99,22.95,22.97,425,0
+NCV_A.US,D,20241021,000000,23,23,23,23,7063,0
+NCV_A.US,D,20241022,000000,22.97,23.0607,22.97,23.03,5002,0
+NCV_A.US,D,20241023,000000,22.95,23.03,22.95,23.03,3310,0
+NCV_A.US,D,20241024,000000,22.95,23.04,22.9,22.99,55559,0
+NCV_A.US,D,20241025,000000,23.05,23.05,22.9,22.9,2907,0
+NCV_A.US,D,20241028,000000,22.8656,23.1,22.73,22.77,1510,0
+NCV_A.US,D,20241029,000000,22.8994,23.1573,22.75,22.8,2108,0
+NCV_A.US,D,20241030,000000,23.15,23.15,22.7001,22.75,7030,0
+NCV_A.US,D,20241031,000000,22.7,22.94,22.4101,22.45,6223,0
+NCV_A.US,D,20241101,000000,22.44,22.44,22.35,22.38,3620,0
+NCV_A.US,D,20241104,000000,22.27,22.5,22.25,22.5,5074,0
+NCV_A.US,D,20241105,000000,22.24,22.7501,22.1,22.75,10609,0
+NCV_A.US,D,20241106,000000,22.63,22.63,22.06,22.15,26274,0
+NCV_A.US,D,20241107,000000,22.24,22.35,22.103,22.2,17346,0
+NCV_A.US,D,20241108,000000,22.33,22.39,22.01,22.24,165409,0
+NCV_A.US,D,20241111,000000,22.12,22.29,21.82,22.15,20182,0
+NCV_A.US,D,20241112,000000,22.12,22.25,21.9,21.96,10566,0
+NCV_A.US,D,20241113,000000,22.08,22.08,22.05,22.08,626,0
+NCV_A.US,D,20241114,000000,22.1,22.3,21.9,22.22,10538,0
+NCV_A.US,D,20241115,000000,22.25,22.25,22.14,22.16,5793,0
+NCV_A.US,D,20241118,000000,21.91,22.4,21.9,22.4,5681,0
+NCV_A.US,D,20241119,000000,22.2,22.2,22.02,22.13,4439,0
+NCV_A.US,D,20241120,000000,22.1074,22.115,22.07,22.1,3600,0
+NCV_A.US,D,20241121,000000,22.01,22.1,22,22.08,5888,0
+NCV_A.US,D,20241122,000000,21.9614,22.2,21.9614,22.08,4271,0
+NCV_A.US,D,20241125,000000,22.17,22.17,22.02,22.12,4671,0
+NCV_A.US,D,20241126,000000,22.115,22.2,22.03,22.11,2620,0
+NCV_A.US,D,20241127,000000,22.01,22.2,21.93,22.1,6645,0
+NCV_A.US,D,20241129,000000,22.1,22.15,22.1,22.1,1425,0
+NCV_A.US,D,20241202,000000,22.14,22.2,22.02,22.12,5824,0
+NCV_A.US,D,20241203,000000,22.12,22.13,21.79,22.09,6768,0
+NCV_A.US,D,20241204,000000,21.96,22.13,21.95,22.09,1441,0
+NCV_A.US,D,20241205,000000,21.97,22.08,21.97,22.08,1536,0
+NCV_A.US,D,20241206,000000,21.98,22.1,21.97,22.07,7273,0
+NCV_A.US,D,20241209,000000,22.1,22.1,22.07,22.1,1228,0
+NCV_A.US,D,20241210,000000,21.9706,22.1,21.9706,22.08,3745,0
+NCV_A.US,D,20241211,000000,22.08,22.09,22.05,22.07,3016,0
+NCV_A.US,D,20241212,000000,21.99,22.05,21.6555,21.83,5390,0
+NCV_A.US,D,20241213,000000,21.82,21.96,21.46,21.8,5895,0
+NCV_A.US,D,20241216,000000,21.67,21.85,21.67,21.78,2704,0
+NCV_A.US,D,20241217,000000,21.53,21.84,21.5,21.7499,7699,0
+NCV_A.US,D,20241218,000000,21.72,21.73,21.23,21.42,34897,0
+NCV_A.US,D,20241219,000000,21.25,21.55,20.95,21.23,15590,0
+NCV_A.US,D,20241220,000000,21.33,21.62,21.14,21.28,4103,0
+NCV_A.US,D,20241223,000000,21.05,21.4699,21.0249,21.28,5460,0
+NCV_A.US,D,20241224,000000,21.05,21.34,20.9514,21.21,7254,0
+NCV_A.US,D,20241226,000000,21.18,21.54,20.95,21.54,3322,0
+NCV_A.US,D,20241227,000000,21.29,21.32,20.81,20.97,19708,0
+NCV_A.US,D,20241230,000000,20.93,21.04,20.74,20.98,17508,0
+NCV_A.US,D,20241231,000000,21.22,21.36,20.94,21.22,4840,0
+NCV_A.US,D,20250102,000000,21.36,21.36,21.09,21.29,12034,0
+NCV_A.US,D,20250103,000000,21.26,21.46,21.19,21.29,2710,0
+NCV_A.US,D,20250106,000000,21.2174,21.45,21.07,21.29,1510,0
+NCV_A.US,D,20250107,000000,21.35,21.39,21.07,21.19,4032,0
+NCV_A.US,D,20250108,000000,21.06,21.19,20.945,21.08,5156,0
+NCV_A.US,D,20250110,000000,20.76,21.1,20.72,20.95,12981,0
+NCV_A.US,D,20250113,000000,20.85,21,20.84,21,1451,0
+NCV_A.US,D,20250114,000000,20.77,21.14,20.76,20.98,7159,0
+NCV_A.US,D,20250115,000000,21.19,21.2999,21.1,21.23,7755,0
+NCV_A.US,D,20250116,000000,21,21.27,21,21.19,10641,0
+NCV_A.US,D,20250117,000000,21.335,21.335,21.22,21.22,1271,0
+NCV_A.US,D,20250121,000000,21.335,21.56,21.335,21.39,2372,0
+NCV_A.US,D,20250122,000000,21.15,21.33,21.13,21.28,8118,0
+NCV_A.US,D,20250123,000000,21.28,21.41,21.2,21.34,3562,0
+NCV_A.US,D,20250124,000000,21.2,21.4,21.2,21.31,2198,0
+NCV_A.US,D,20250127,000000,21.317,21.5,21.2039,21.49,2672,0
+NCV_A.US,D,20250128,000000,21.48,21.48,21.23,21.38,1206,0
+NCV_A.US,D,20250129,000000,21.6261,21.6261,21.3453,21.4,3988,0
+NCV_A.US,D,20250130,000000,21.56,21.56,21.41,21.41,309,0
+NCV_A.US,D,20250131,000000,21.45,21.755,21.45,21.58,5647,0
+NCV_A.US,D,20250203,000000,21.52,21.63,21.25,21.51,7160,0
+NCV_A.US,D,20250204,000000,21.49,21.51,21.4094,21.5,2186,0
+NCV_A.US,D,20250205,000000,21.6,21.62,21.2001,21.55,17398,0
+NCV_A.US,D,20250206,000000,21.575,21.64,21.42,21.63,1500,0
+NCV_A.US,D,20250207,000000,21.73,21.73,21.72,21.73,10367,0
+NCV_A.US,D,20250210,000000,21.68,21.7,21.66,21.7,4456,0
+NCV_A.US,D,20250211,000000,21.75,21.75,21.75,21.75,5284,0
+NCV_A.US,D,20250212,000000,21.65,21.75,21.58,21.74,17337,0
+NCV_A.US,D,20250213,000000,21.76,21.83,21.76,21.83,2645,0
+NCV_A.US,D,20250214,000000,21.96,21.98,21.92,21.96,1843,0
+NCV_A.US,D,20250218,000000,21.51,21.91,21.51,21.76,2417,0
+NCV_A.US,D,20250219,000000,21.86,21.92,21.55,21.78,2607,0
+NCV_A.US,D,20250220,000000,21.44,21.84,21.44,21.77,1476,0
+NCV_A.US,D,20250221,000000,21.56,21.93,21.56,21.9,1266,0
+NCV_A.US,D,20250224,000000,21.6486,21.8571,21.6486,21.85,2266,0
+NCV_A.US,D,20250225,000000,21.87,21.96,21.85,21.93,2655,0
+NCV_A.US,D,20250226,000000,21.9498,22,21.825,22,6248,0
+NCV_A.US,D,20250227,000000,22.07,22.08,21.85,22.08,987,0
+NCV_A.US,D,20250228,000000,22.0352,22.07,21.4522,22.04,2806,0
+NCV_A.US,D,20250303,000000,21.51,22.08,21.51,22.05,2814,0
+NCV_A.US,D,20250304,000000,21.95,22.1,21.69,21.9,4468,0
+NCV_A.US,D,20250305,000000,21.6811,21.92,21.6811,21.89,7147,0
+NCV_A.US,D,20250306,000000,21.6696,21.82,21.6176,21.82,2337,0
+NCV_A.US,D,20250307,000000,21.81,21.84,21.765,21.84,572,0
+NCV_A.US,D,20250310,000000,21.88,22.01,21.76,22,8490,0
+NCV_A.US,D,20250311,000000,21.8404,21.99,21.56,21.92,1515,0
+NCV_A.US,D,20250312,000000,21.95,21.99,21.7,21.9,5383,0
+NCV_A.US,D,20250313,000000,21.8803,21.9899,21.8285,21.9,2054,0
+NCV_A.US,D,20250314,000000,21.94,22.11,21.94,22.07,8179,0
+NCV_A.US,D,20250317,000000,21.7638,21.87,21.7,21.87,10979,0
+NCV_A.US,D,20250318,000000,21.9,22.02,21.9,22,2550,0
+NCV_A.US,D,20250319,000000,21.99,22.09,21.99,22.09,1496,0
+NCV_A.US,D,20250320,000000,22.08,22.12,21.93,22.12,1030,0
+NCV_A.US,D,20250321,000000,22.035,22.12,21.9296,22.12,1166,0
+NCV_A.US,D,20250324,000000,21.9,22.05,21.9,22.01,2209,0
+NCV_A.US,D,20250325,000000,22.1,22.13,22.1,22.1063,3966,0
+NCV_A.US,D,20250326,000000,21.7373,22,21.7373,22,450,0
+NCV_A.US,D,20250327,000000,21.884,21.99,21.7001,21.97,1021,0
+NCV_A.US,D,20250328,000000,21.98,22,21.8294,21.95,5434,0
+NCV_A.US,D,20250331,000000,21.81,22,21.76,22,1454,0
+NCV_A.US,D,20250401,000000,21.85,21.96,21.85,21.96,2868,0
+NCV_A.US,D,20250402,000000,21.73,22.06,21.7,22.06,2963,0
+NCV_A.US,D,20250403,000000,21.9,21.9,21.9,21.9,792,0
+NCV_A.US,D,20250404,000000,21.7001,21.74,21.34,21.65,3170,0
+NCV_A.US,D,20250407,000000,21.52,21.57,21.04,21.57,6819,0
+NCV_A.US,D,20250408,000000,21.25,22.0564,20.75,21.77,3554,0
+NCV_A.US,D,20250409,000000,21.13,21.94,21.13,21.9,1690,0
+NCV_A.US,D,20250410,000000,21.86,22.04,21.47,21.78,14162,0
+NCV_A.US,D,20250411,000000,21.84,21.89,21.415,21.45,4182,0
+NCV_A.US,D,20250414,000000,21.44,21.88,21.44,21.61,1958,0
+NCV_A.US,D,20250415,000000,21.1169,21.86,21.1169,21.6611,769,0
+NCV_A.US,D,20250416,000000,21.435,21.8343,21.435,21.75,4650,0
+NCV_A.US,D,20250417,000000,21.645,21.645,21.645,21.645,488,0
+NCV_A.US,D,20250421,000000,21.17,21.71,21.17,21.66,1731,0
+NCV_A.US,D,20250422,000000,21.29,22.06,21.29,21.9,5366,0
+NCV_A.US,D,20250423,000000,21.845,21.985,21.5,21.9,4357,0
+NCV_A.US,D,20250424,000000,22.27,22.28,21.54,21.9,3036,0
+NCV_A.US,D,20250425,000000,22,22.17,21.58,21.82,3774,0
+NCV_A.US,D,20250428,000000,22.04,22.04,21.5549,21.5549,985,0
+NCV_A.US,D,20250429,000000,21.8,21.95,21.7,21.9,1486,0
+NCV_A.US,D,20250501,000000,21.84,21.84,21.515,21.69,1702,0
+NCV_A.US,D,20250502,000000,21.75,21.75,21.685,21.7,2079,0
+NCV_A.US,D,20250505,000000,21.99,21.99,21.5346,21.7548,1136,0
+NCV_A.US,D,20250506,000000,21.75,22,21.65,22,3153,0
+NCV_A.US,D,20250507,000000,22.0368,22.0368,21.8,21.9346,580,0
+NCV_A.US,D,20250508,000000,21.89,21.995,21.76,21.78,11963,0
+NCV_A.US,D,20250509,000000,21.95,21.95,21.72,21.93,3712,0
+NCV_A.US,D,20250512,000000,21.8,22,21.8,21.97,1743,0
+NCV_A.US,D,20250513,000000,21.85,21.85,21.75,21.76,1500,0
+NCV_A.US,D,20250514,000000,21.73,21.73,21.73,21.73,298,0
+NCV_A.US,D,20250515,000000,21.83,21.85,21.75,21.83,6428,0
+NCV_A.US,D,20250516,000000,21.8,21.8,21.75,21.8,920,0
+NCV_A.US,D,20250519,000000,21.9,22.0215,21.8,22.0215,2786,0
+NCV_A.US,D,20250520,000000,21.68,21.9378,21.68,21.69,4716,0
+NCV_A.US,D,20250521,000000,21.8,22.3094,21.3,21.75,20371,0
+NCV_A.US,D,20250522,000000,21.75,21.75,21.51,21.72,797,0
+NCV_A.US,D,20250523,000000,21.5,21.7,21.45,21.45,1746,0
+NCV_A.US,D,20250527,000000,21.67,21.74,21.67,21.74,1143,0
+NCV_A.US,D,20250528,000000,21.5201,21.74,21.5201,21.74,3398,0
+NCV_A.US,D,20250529,000000,21.72,21.74,21.27,21.5957,3174,0
+NCV_A.US,D,20250530,000000,21.29,21.74,21.29,21.4,1317,0
+NCV_A.US,D,20250602,000000,21.4,21.49,21.24,21.47,1956,0
+NCV_A.US,D,20250603,000000,21.49,21.5,21.2601,21.5,1880,0
+NCV_A.US,D,20250604,000000,21.35,21.72,21.34,21.71,2275,0
+NCV_A.US,D,20250605,000000,21.45,21.5,21.37,21.37,1412,0
+NCV_A.US,D,20250606,000000,21.433,21.71,21.433,21.53,2671,0
+NCV_A.US,D,20250609,000000,21.51,21.7,21.51,21.53,2610,0
+NCV_A.US,D,20250610,000000,21.53,21.7,21.5,21.68,2812,0
+NCV_A.US,D,20250611,000000,21.58,21.7,21.58,21.7,3198,0
+NCV_A.US,D,20250612,000000,21.455,21.54,21.455,21.54,1972,0
+NCV_A.US,D,20250613,000000,21.4338,21.7,21.4338,21.55,765,0
+NCV_A.US,D,20250616,000000,21.45,21.69,21.3,21.44,4035,0
+NCV_A.US,D,20250617,000000,21.42,21.4201,21.31,21.36,1014,0
+NCV_A.US,D,20250618,000000,21.22,21.64,21.21,21.37,6049,0
+NCV_A.US,D,20250620,000000,21.45,21.57,21.32,21.32,1030,0
+NCV_A.US,D,20250623,000000,21.35,21.465,21.25,21.25,1896,0
+NCV_A.US,D,20250624,000000,21.42,21.42,21.24,21.24,1237,0
+NCV_A.US,D,20250625,000000,21.225,21.225,21.225,21.225,54934,0
+NCV_A.US,D,20250626,000000,21.21,21.22,21.14,21.1812,7993,0
+NCV_A.US,D,20250627,000000,21.32,21.4,21.29,21.37,1082,0
+NCV_A.US,D,20250630,000000,21.45,21.48,21.42,21.48,1469,0
+NCV_A.US,D,20250701,000000,21.16,21.48,21.16,21.36,1131,0
+NCV_A.US,D,20250702,000000,21.4,21.5,21.35,21.4939,4484,0
+NCV_A.US,D,20250707,000000,21.47,21.47,21.25,21.2951,1223,0
+NCV_A.US,D,20250708,000000,21.23,21.32,21.22,21.32,1262,0
+NCV_A.US,D,20250709,000000,21.5,21.5,21.47,21.48,1619,0
+NCV_A.US,D,20250710,000000,21.47,21.75,21.47,21.75,2066,0
+NCV_A.US,D,20250711,000000,21.78,21.8,21.6155,21.6155,3972,0
+NCV_A.US,D,20250714,000000,21.5638,21.86,21.47,21.6,7322,0
+NCV_A.US,D,20250716,000000,21.84,21.84,21.28,21.5,12381,0
+NCV_A.US,D,20250717,000000,21.74,21.74,21.67,21.67,1308,0
+NCV_A.US,D,20250718,000000,21.67,21.97,21.67,21.97,1652,0
+NCV_A.US,D,20250721,000000,21.88,21.96,21.76,21.95,934,0
+NCV_A.US,D,20250722,000000,21.9,21.94,21.9,21.94,1737,0
+NCV_A.US,D,20250723,000000,21.9,22.06,21.9,22.06,1812,0
+NCV_A.US,D,20250724,000000,22.12,22.3382,22.12,22.3382,1839,0
+NCV_A.US,D,20250725,000000,22.22,22.22,21.82,22.025,3516,0
+NCV_A.US,D,20250728,000000,21.92,22.27,21.85,21.99,2892,0
+NCV_A.US,D,20250729,000000,21.925,21.95,21.51,21.79,3616,0
+NCV_A.US,D,20250730,000000,21.75,21.75,21.61,21.6536,1728,0
+NCV_A.US,D,20250731,000000,21.55,21.9,21.54,21.89,2108,0
+NCV_A.US,D,20250804,000000,21.72,21.72,21.72,21.72,362,0
+NCV_A.US,D,20250805,000000,21.762,21.87,21.56,21.57,2363,0
+NCV_A.US,D,20250806,000000,21.725,21.73,21.62,21.62,1276,0
+NCV_A.US,D,20250807,000000,21.57,21.91,21.55,21.87,3225,0
+NCV_A.US,D,20250808,000000,21.88,21.98,21.87,21.98,2510,0
+NCV_A.US,D,20250811,000000,21.9,21.9,21.6075,21.6075,756,0
+NCV_A.US,D,20250813,000000,21.82,21.82,21.75,21.75,5165,0
+NCV_A.US,D,20250814,000000,21.95,21.95,21.75,21.9399,12334,0
+NCV_A.US,D,20250815,000000,22.1574,22.2,21.8922,21.9,4832,0
+NCV_A.US,D,20250818,000000,22.13,22.13,21.9624,21.97,1578,0
+NCV_A.US,D,20250819,000000,22.1,22.1,21.8,21.8,1952,0
+NCV_A.US,D,20250820,000000,21.9566,21.9566,21.9566,21.9566,496,0
+NCV_A.US,D,20250821,000000,22.08,22.08,21.83,21.84,995,0
+NCV_A.US,D,20250822,000000,21.9,22.155,21.89,21.97,4683,0
+NCV_A.US,D,20250825,000000,22.02,22.02,21.9,21.9,1379,0
+NCV_A.US,D,20250826,000000,21.9,21.9,21.71,21.73,6881,0
+NCV_A.US,D,20250827,000000,21.71,21.735,21.63,21.735,3482,0
+NCV_A.US,D,20250828,000000,21.5401,21.7,21.5401,21.7,1145,0
+NCV_A.US,D,20250829,000000,21.7,21.7,21.57,21.58,883,0
+NCV_A.US,D,20250902,000000,21.7,21.7,21.7,21.7,565,0
+NCV_A.US,D,20250903,000000,21.603,21.7597,21.603,21.7597,1243,0
+NCV_A.US,D,20250904,000000,21.8,21.8,21.7,21.8,2673,0
+NCV_A.US,D,20250905,000000,21.9,22.161,21.75,21.96,8198,0
+NCV_A.US,D,20250908,000000,22.1118,22.1118,22,22.05,4617,0
+NCV_A.US,D,20250909,000000,21.97,22.2975,21.85,22,2412,0
+NCV_A.US,D,20250910,000000,22.1509,22.35,22.11,22.31,5043,0
+NCV_A.US,D,20250911,000000,22.1199,22.2601,22.1199,22.21,3726,0
+NCV_A.US,D,20250912,000000,21.9899,21.99,21.7504,21.7504,804,0
+NCV_A.US,D,20250915,000000,21.825,21.9,21.75,21.75,1633,0
+NCV_A.US,D,20250916,000000,21.8,22.0975,21.63,21.72,17357,0
+NCV_A.US,D,20250917,000000,21.81,21.93,21.64,21.65,18769,0
+NCV_A.US,D,20250918,000000,22.0966,22.0966,21.72,21.73,10214,0
+NCV_A.US,D,20250919,000000,21.7379,21.95,21.7,21.7,7744,0
+NCV_A.US,D,20250922,000000,21.7,21.835,21.7,21.72,2622,0
+NCV_A.US,D,20250923,000000,21.835,21.835,21.53,21.7,2971,0
+NCV_A.US,D,20250924,000000,21.724,21.724,21.62,21.63,6776,0
+NCV_A.US,D,20250925,000000,21.73,21.7385,21.41,21.5,5175,0
+NCV_A.US,D,20250926,000000,21.715,21.72,21.51,21.53,2553,0
+NCV_A.US,D,20250929,000000,21.53,21.63,21.5,21.5,2057,0
+NCV_A.US,D,20250930,000000,21.51,21.69,21.5,21.59,1712,0
+NCV_A.US,D,20251001,000000,21.68,21.69,21.56,21.6101,1994,0
+NCV_A.US,D,20251002,000000,21.58,21.6,21.33,21.38,6264,0
+NCV_A.US,D,20251003,000000,21.38,21.455,21.33,21.455,3718,0
+NCV_A.US,D,20251006,000000,21.35,21.45,21.28,21.35,9158,0
+NCV_A.US,D,20251007,000000,21.41,21.45,21.3,21.4,5355,0
+NCV_A.US,D,20251008,000000,21.4,21.51,21.4,21.5,4701,0
+NCV_A.US,D,20251009,000000,21.41,21.475,21.37,21.46,7654,0
+NCV_A.US,D,20251010,000000,21.55,21.55,21.33,21.53,485,0
+NCV_A.US,D,20251013,000000,21.55,21.55,21.53,21.53,485,0
+NCV_A.US,D,20251014,000000,21.535,21.54,21.4,21.54,3447,0
+NCV_A.US,D,20251015,000000,21.5244,21.69,21.51,21.69,921,0
+NCV_A.US,D,20251016,000000,21.66,21.7,21.595,21.7,2083,0
+NCV_A.US,D,20251017,000000,21.685,21.685,21.52,21.59,5166,0
+NCV_A.US,D,20251020,000000,21.49,21.57,21.45,21.57,18321,0
+NCV_A.US,D,20251021,000000,21.59,21.65,21.59,21.63,4726,0
+NCV_A.US,D,20251022,000000,21.54,21.62,21.54,21.62,1221,0
+NCV_A.US,D,20251023,000000,21.62,21.67,21.62,21.66,453,0
+NCV_A.US,D,20251024,000000,21.6433,21.7,21.6433,21.68,1340,0
+NCV_A.US,D,20251027,000000,21.68,21.9,21.68,21.84,369,0
+NCV_A.US,D,20251028,000000,21.82,21.84,21.8,21.83,5776,0
+NCV_A.US,D,20251029,000000,21.83,21.8506,21.5231,21.83,3451,0
+NCV_A.US,D,20251030,000000,21.83,21.83,21.83,21.83,429,0
+NCV_A.US,D,20251031,000000,21.8,21.8,21.78,21.78,832,0
+NCV_A.US,D,20251103,000000,21.74,21.75,21.74,21.74,509,0
+NCV_A.US,D,20251104,000000,21.7,21.84,21.61,21.84,2727,0
+NCV_A.US,D,20251105,000000,21.78,21.8,21.6,21.74,6631,0
+NCV_A.US,D,20251106,000000,21.74,21.74,21.61,21.69,2026,0
+NCV_A.US,D,20251107,000000,21.52,21.82,21.52,21.63,5581,0
+NCV_A.US,D,20251110,000000,21.7432,21.77,21.57,21.72,3071,0
+NCV_A.US,D,20251111,000000,21.52,21.77,21.52,21.75,2229,0
+NCV_A.US,D,20251112,000000,21.67,21.74,21.56,21.64,6865,0
+NCV_A.US,D,20251113,000000,21.64,21.68,21.5301,21.65,1329,0
+NCV_A.US,D,20251114,000000,21.65,21.67,21.56,21.67,1436,0
+NCV_A.US,D,20251117,000000,21.66,21.75,21.66,21.75,1383,0
+NCV_A.US,D,20251118,000000,21.69,21.7,21.69,21.7,2056,0
+NCV_A.US,D,20251119,000000,21.71,21.71,21.54,21.66,5493,0
+NCV_A.US,D,20251120,000000,21.61,21.68,21.61,21.68,1250,0
+NCV_A.US,D,20251121,000000,21.61,21.7,21.56,21.68,1706,0
+NCV_A.US,D,20251124,000000,21.62,21.69,21.54,21.58,4632,0
+NCV_A.US,D,20251125,000000,21.62,21.72,21.61,21.64,2963,0
+NCV_A.US,D,20251126,000000,21.69,21.69,21.56,21.61,2427,0
+NCV_A.US,D,20251128,000000,21.6,21.68,21.6,21.62,1453,0
+NCV_A.US,D,20251201,000000,21.63,21.68,21.4948,21.62,4160,0
+NCV_A.US,D,20251202,000000,21.72,21.72,21.62,21.68,1441,0
+NCV_A.US,D,20251203,000000,21.65,21.7,21.58,21.67,1772,0
+NCV_A.US,D,20251204,000000,21.72,21.72,21.55,21.71,3736,0
+NCV_A.US,D,20251205,000000,21.76,21.76,21.6,21.7,5289,0
+NCV_A.US,D,20251208,000000,21.7,21.79,21.6333,21.79,3169,0
+NCV_A.US,D,20251209,000000,21.745,21.79,21.61,21.74,5621,0
+NCV_A.US,D,20251210,000000,21.63,21.72,21.63,21.72,1239,0
+NCV_A.US,D,20251211,000000,21.54,21.54,21.3519,21.48,2573,0
+NCV_A.US,D,20251212,000000,21.46,21.51,21.34,21.45,5508,0
+NCV_A.US,D,20251215,000000,21.4,21.4,21.31,21.39,2945,0
+NCV_A.US,D,20251216,000000,21.25,21.39,21.1807,21.28,11483,0
+NCV_A.US,D,20251217,000000,21.31,21.31,21.14,21.25,4328,0
+NCV_A.US,D,20251218,000000,21.29,21.3,21.16,21.3,2073,0
+NCV_A.US,D,20251219,000000,21.38,21.38,21.13,21.27,5154,0
+NCV_A.US,D,20251222,000000,21.1775,21.29,21.1775,21.27,840,0
+NCV_A.US,D,20251223,000000,21.27,21.3,21.11,21.28,4130,0
+NCV_A.US,D,20251224,000000,21.13,21.42,21.1,21.42,1293,0
+NCV_A.US,D,20251226,000000,21.39,21.49,21.19,21.49,2790,0
+NCV_A.US,D,20251229,000000,21.35,21.49,21.18,21.39,7228,0
+NCV_A.US,D,20251230,000000,21.36,21.5,21.16,21.44,8504,0
+NCV_A.US,D,20251231,000000,21.43,21.44,21.11,21.44,7546,0
+NCV_A.US,D,20260102,000000,21.3,21.46,21.3,21.46,3986,0
+NCV_A.US,D,20260105,000000,21.41,21.45,21.1927,21.34,1662,0
+NCV_A.US,D,20260106,000000,21.42,21.42,21.25,21.31,1656,0
+NCV_A.US,D,20260107,000000,21.4,21.42,21.23,21.42,5704,0
+NCV_A.US,D,20260108,000000,21.25,21.45,21.25,21.41,12371,0
+NCV_A.US,D,20260109,000000,21.32,21.41,21.2612,21.38,7422,0
+NCV_A.US,D,20260112,000000,21.32,21.39,21.26,21.29,12274,0
+NCV_A.US,D,20260113,000000,21.2,21.34,21.2,21.32,4048,0
+NCV_A.US,D,20260114,000000,21.294,21.34,21.27,21.33,1394,0
+NCV_A.US,D,20260115,000000,21.295,21.42,21.25,21.345,25249,0
+NCV_A.US,D,20260116,000000,21.27,21.45,21.25,21.35,18943,0
+NCV_A.US,D,20260120,000000,21.3402,21.43,21.24,21.29,6298,0
+NCV_A.US,D,20260121,000000,21.32,21.34,21.245,21.25,12426,0
+NCV_A.US,D,20260122,000000,21.3,21.3,21.24,21.29,10299,0
+NCV_A.US,D,20260123,000000,21.27,21.38,21.27,21.33,6247,0
+NCV_A.US,D,20260126,000000,21.38,21.4014,21.27,21.27,15834,0
+NCV_A.US,D,20260127,000000,21.36,21.36,21.25,21.3,1831,0
+NCV_A.US,D,20260128,000000,21.35,21.35,21.25,21.31,3552,0
+NCV_A.US,D,20260129,000000,21.35,21.35,21.23,21.28,9084,0
+NCV_A.US,D,20260130,000000,21.37,21.3799,21.23,21.28,9472,0
+NCV_A.US,D,20260202,000000,21.28,21.35,21.2162,21.3,1816,0
+NCV_A.US,D,20260203,000000,21.27,21.3,21.22,21.28,4999,0
+NCV_A.US,D,20260204,000000,21.38,21.38,21.25,21.31,1476,0
+NCV_A.US,D,20260205,000000,21.36,21.37,21.21,21.28,3567,0
+NCV_A.US,D,20260206,000000,21.29,21.33,21.24,21.33,3899,0
+NCV_A.US,D,20260209,000000,21.38,21.38,21.2501,21.35,4066,0
+NCV_A.US,D,20260210,000000,21.355,21.3799,21.2,21.22,38233,0
+NCV_A.US,D,20260211,000000,21.23,21.24,21.18,21.21,6341,0
+NCV_A.US,D,20260212,000000,21.22,21.23,21.15,21.19,13004,0
+NCV_A.US,D,20260213,000000,21.22,21.34,21.22,21.27,6037,0
+NCV_A.US,D,20260217,000000,21.37,21.39,21.18,21.26,24467,0
+NCV_A.US,D,20260218,000000,21.13,21.31,21.13,21.25,2375,0
diff --git a/daily/us/nyse stocks/2/ndmo.us.txt b/daily/us/nyse stocks/2/ndmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb928ff7e8f829ccc7a57914f8d9250febf2161e
--- /dev/null
+++ b/daily/us/nyse stocks/2/ndmo.us.txt	
@@ -0,0 +1,1374 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDMO.US,D,20200831,000000,13.1097,13.1871,13.0565,13.1097,204757.38314229,0
+NDMO.US,D,20200901,000000,13.0822,13.1615,12.9998,13.0565,146129.0542267,0
+NDMO.US,D,20200902,000000,13.0245,13.0565,12.9449,12.9619,307060.50912383,0
+NDMO.US,D,20200903,000000,12.9619,12.9998,12.9355,12.9355,1040448.3355721,0
+NDMO.US,D,20200904,000000,12.9544,12.9903,12.9355,12.9544,187846.54399281,0
+NDMO.US,D,20200908,000000,12.9449,12.9903,12.9355,12.9714,84281.525508012,0
+NDMO.US,D,20200909,000000,13.0074,13.0735,12.9355,12.9998,197360.41025263,0
+NDMO.US,D,20200910,000000,12.9998,12.9998,12.9355,12.9619,202160.67469966,0
+NDMO.US,D,20200911,000000,12.9544,12.9714,12.9355,12.9449,396408.62814992,0
+NDMO.US,D,20200914,000000,12.9714,13.0159,12.9449,12.9714,80644.86545468,0
+NDMO.US,D,20200915,000000,12.9714,13.0481,12.9686,13.0245,120603.73786283,0
+NDMO.US,D,20200916,000000,13.0529,13.0529,12.9355,12.9619,66752.422443624,0
+NDMO.US,D,20200917,000000,12.9449,12.981,12.9355,12.9544,178664.53221037,0
+NDMO.US,D,20200918,000000,12.9544,12.981,12.9355,12.9714,220677.94316651,0
+NDMO.US,D,20200921,000000,12.9449,12.9619,12.9355,12.9355,320220.54718953,0
+NDMO.US,D,20200922,000000,12.9355,12.9544,12.9355,12.9355,244252.2933989,0
+NDMO.US,D,20200923,000000,12.9449,12.981,12.9355,12.9619,112842.14779259,0
+NDMO.US,D,20200924,000000,12.9355,12.981,12.9355,12.9355,73776.323261537,0
+NDMO.US,D,20200925,000000,12.9619,12.9619,12.9355,12.9544,123300.84813778,0
+NDMO.US,D,20200928,000000,12.9619,12.9998,12.9355,12.9355,433457.9611431,0
+NDMO.US,D,20200929,000000,12.9355,12.9544,12.9355,12.9355,143251.22065355,0
+NDMO.US,D,20200930,000000,12.9714,13.0245,12.9355,12.9355,77945.641456942,0
+NDMO.US,D,20201001,000000,12.9355,12.9449,12.891,12.9355,181897.47121158,0
+NDMO.US,D,20201002,000000,12.9355,12.9544,12.9355,12.9355,184254.27211796,0
+NDMO.US,D,20201005,000000,12.9355,12.9449,12.9355,12.9449,73746.731142532,0
+NDMO.US,D,20201006,000000,12.9355,12.9449,12.9355,12.9355,54436.816630929,0
+NDMO.US,D,20201007,000000,12.9449,13.0074,12.9355,12.9355,72258.670301181,0
+NDMO.US,D,20201008,000000,12.9449,12.981,12.9355,12.9355,116411.16871678,0
+NDMO.US,D,20201009,000000,12.9619,13.0074,12.9355,12.9619,80115.377896783,0
+NDMO.US,D,20201012,000000,12.9998,13.1097,12.9355,12.9619,82281.943752444,0
+NDMO.US,D,20201013,000000,13.0245,13.2043,12.9714,13.1097,208864.3465155,0
+NDMO.US,D,20201014,000000,13.1757,13.1757,12.6214,12.8796,168132.90842906,0
+NDMO.US,D,20201015,000000,12.8541,13.0196,12.7756,12.9317,72939.289038277,0
+NDMO.US,D,20201016,000000,12.9952,12.9952,12.8304,12.8625,63209.823054266,0
+NDMO.US,D,20201019,000000,12.8957,13.0272,12.8625,12.9497,224982.53962022,0
+NDMO.US,D,20201020,000000,12.9952,13.0044,12.8796,13.0035,41872.848390879,0
+NDMO.US,D,20201021,000000,12.9668,13.0272,12.9449,13.0112,130096.46689481,0
+NDMO.US,D,20201022,000000,13.0272,13.0451,12.9401,12.9952,86222.979886962,0
+NDMO.US,D,20201023,000000,12.9856,13.0196,12.9317,12.959,74613.357484796,0
+NDMO.US,D,20201026,000000,12.959,12.9668,12.8304,12.8625,78869.338314431,0
+NDMO.US,D,20201027,000000,12.9052,13.0451,12.8712,13.0044,121739.86386031,0
+NDMO.US,D,20201028,000000,12.9761,13.0044,12.9052,12.9233,130634.40934386,0
+NDMO.US,D,20201029,000000,12.9052,13.0451,12.9052,12.9317,94183.259899081,0
+NDMO.US,D,20201030,000000,13.0044,13.0044,12.9317,13.0044,123841.96117099,0
+NDMO.US,D,20201102,000000,13.0044,13.0044,12.8957,12.9146,111796.91187491,0
+NDMO.US,D,20201103,000000,13.0044,13.0044,12.8882,12.8882,63181.287796655,0
+NDMO.US,D,20201104,000000,12.9668,12.9668,12.9146,12.9233,58463.45853828,0
+NDMO.US,D,20201105,000000,12.9401,13.0044,12.9401,12.959,67129.721960925,0
+NDMO.US,D,20201106,000000,12.9052,13.0112,12.8882,13.0044,55029.715872404,0
+NDMO.US,D,20201109,000000,13.0044,13.0044,12.8957,12.9952,55544.407370799,0
+NDMO.US,D,20201110,000000,12.9668,13.0044,12.9233,12.9952,25304.432332732,0
+NDMO.US,D,20201111,000000,13.0112,13.0112,12.9317,12.9401,78759.424729558,0
+NDMO.US,D,20201112,000000,13.0593,13.1115,13.0074,13.0681,200589.12180827,0
+NDMO.US,D,20201113,000000,13.0245,13.1028,13.0168,13.05,105044.62443501,0
+NDMO.US,D,20201116,000000,13.0168,13.0432,12.9554,13.0168,60187.199470271,0
+NDMO.US,D,20201117,000000,13.0309,13.0593,13.0186,13.0338,50387.980634324,0
+NDMO.US,D,20201118,000000,13.0338,13.0681,13.0338,13.0681,30006.408670213,0
+NDMO.US,D,20201119,000000,13.0681,13.0681,13.05,13.0593,56263.073118042,0
+NDMO.US,D,20201120,000000,13.0681,13.0681,13.0054,13.0074,58665.319064343,0
+NDMO.US,D,20201123,000000,13.0681,13.0681,13.0074,13.0432,89603.879483187,0
+NDMO.US,D,20201124,000000,13.0338,13.0681,12.9912,13.0681,77033.570074779,0
+NDMO.US,D,20201125,000000,13.0245,13.0593,12.9365,13.0007,92736.416652056,0
+NDMO.US,D,20201127,000000,13.0432,13.0755,13.0245,13.0681,90344.739319684,0
+NDMO.US,D,20201130,000000,12.982,13.0755,12.982,13.0681,70915.399470671,0
+NDMO.US,D,20201201,000000,13.0755,13.1115,13.05,13.1115,94436.906633402,0
+NDMO.US,D,20201202,000000,13.1115,13.155,13.0681,13.1464,184708.72251697,0
+NDMO.US,D,20201203,000000,13.155,13.2419,13.0955,13.2258,398824.61329433,0
+NDMO.US,D,20201204,000000,13.2419,13.3207,13.1767,13.2591,185223.41401536,0
+NDMO.US,D,20201207,000000,13.4435,13.4435,13.1464,13.2258,123671.80648672,0
+NDMO.US,D,20201208,000000,13.2258,13.33,13.1729,13.3207,252766.36878094,0
+NDMO.US,D,20201209,000000,13.329,13.3442,13.209,13.2864,120047.82877011,0
+NDMO.US,D,20201210,000000,13.2419,13.4275,13.1635,13.4086,137073.86581143,0
+NDMO.US,D,20201211,000000,13.505,13.505,13.2419,13.2676,128864.16651055,0
+NDMO.US,D,20201214,000000,13.3509,13.5259,13.2732,13.4928,114165.33825665,0
+NDMO.US,D,20201215,000000,13.4664,13.5724,13.3696,13.4322,137742.85907319,0
+NDMO.US,D,20201216,000000,13.4748,13.5808,13.4057,13.4569,157775.66677763,0
+NDMO.US,D,20201217,000000,13.4569,13.6499,13.4569,13.5259,139430.66671783,0
+NDMO.US,D,20201218,000000,13.4928,13.5685,13.3432,13.4198,109160.04269936,0
+NDMO.US,D,20201221,000000,13.4842,13.4842,13.2561,13.398,133240.629539,0
+NDMO.US,D,20201222,000000,13.4408,13.5724,13.4408,13.544,52536.579846303,0
+NDMO.US,D,20201223,000000,13.5724,13.7708,13.3339,13.3604,75726.232531632,0
+NDMO.US,D,20201224,000000,13.4569,13.9138,13.398,13.7463,29956.736184742,0
+NDMO.US,D,20201228,000000,13.5259,13.6584,13.4842,13.6584,154616.70807391,0
+NDMO.US,D,20201229,000000,13.5627,13.9138,13.5259,13.8174,128075.74791137,0
+NDMO.US,D,20201230,000000,13.7029,13.9971,13.7029,13.7992,140377.61452596,0
+NDMO.US,D,20201231,000000,13.9043,14.0103,13.7029,13.7463,119929.46029408,0
+NDMO.US,D,20210104,000000,14.0103,14.0103,13.6328,13.6328,213342.26823766,0
+NDMO.US,D,20210105,000000,13.6858,14.0103,13.6328,13.6328,121404.83879872,0
+NDMO.US,D,20210106,000000,13.8343,13.8646,13.5183,13.5259,297654.44272606,0
+NDMO.US,D,20210107,000000,13.5259,13.7737,13.4842,13.5627,129260.48953293,0
+NDMO.US,D,20210108,000000,13.5808,13.7824,13.5345,13.6765,68431.775197108,0
+NDMO.US,D,20210111,000000,13.8259,13.8259,13.5345,13.5675,140674.5925774,0
+NDMO.US,D,20210112,000000,13.5259,13.6584,13.4842,13.544,97504.975257296,0
+NDMO.US,D,20210113,000000,13.6678,13.7908,13.4408,13.7029,136080.41610199,0
+NDMO.US,D,20210114,000000,13.646,13.7701,13.6034,13.7701,107769.21310617,0
+NDMO.US,D,20210115,000000,13.7701,13.859,13.6224,13.682,94790.955200058,0
+NDMO.US,D,20210119,000000,13.682,13.8154,13.5742,13.7161,175366.06780279,0
+NDMO.US,D,20210120,000000,13.6386,13.7161,13.595,13.6034,132517.73634618,0
+NDMO.US,D,20210121,000000,13.7,13.7605,13.6131,13.6224,140532.97315073,0
+NDMO.US,D,20210122,000000,13.647,13.7701,13.6034,13.7246,169944.36885668,0
+NDMO.US,D,20210125,000000,13.806,13.8411,13.6224,13.6735,175260.38166351,0
+NDMO.US,D,20210126,000000,13.7246,13.7246,13.6224,13.7161,165507.66472885,0
+NDMO.US,D,20210127,000000,13.7161,13.9441,13.7161,13.8154,112574.76186016,0
+NDMO.US,D,20210128,000000,13.9441,14.07,13.8154,13.9905,246137.73412402,0
+NDMO.US,D,20210129,000000,14.0786,14.4824,13.9441,14.07,85854.135260804,0
+NDMO.US,D,20210201,000000,14.1665,14.2715,14.0208,14.1286,161032.91359086,0
+NDMO.US,D,20210202,000000,14.2033,14.21,14.0605,14.157,102177.35947578,0
+NDMO.US,D,20210203,000000,14.2537,14.5175,14.0094,14.492,159304.94521329,0
+NDMO.US,D,20210204,000000,14.4731,14.4731,14.1665,14.2375,103707.69477285,0
+NDMO.US,D,20210205,000000,14.2033,14.667,14.2033,14.2884,125178.89083315,0
+NDMO.US,D,20210208,000000,14.2033,14.2971,14.1665,14.1844,133959.29528623,0
+NDMO.US,D,20210209,000000,14.2971,14.2971,14.1844,14.21,151507.4218557,0
+NDMO.US,D,20210210,000000,14.21,14.4134,14.1844,14.2971,130729.52686921,0
+NDMO.US,D,20210211,000000,14.3196,14.4247,14.2497,14.3104,114803.68253801,0
+NDMO.US,D,20210212,000000,14.2762,14.4938,14.2337,14.3196,159427.54113488,0
+NDMO.US,D,20210216,000000,14.3196,14.4976,14.2762,14.3196,211111.23383704,0
+NDMO.US,D,20210217,000000,14.4181,14.7891,14.2857,14.3196,95150.28807368,0
+NDMO.US,D,20210218,000000,14.3567,14.5421,14.2762,14.3196,122782.98605519,0
+NDMO.US,D,20210219,000000,14.4353,14.4446,14.0898,14.0898,119213.96513101,0
+NDMO.US,D,20210222,000000,14.2063,14.4834,13.9224,13.9385,139583.91161981,0
+NDMO.US,D,20210223,000000,13.9224,14.2307,13.9224,14.0113,97069.548363377,0
+NDMO.US,D,20210224,000000,14.0113,14.2942,13.7265,13.9385,228617.08595079,0
+NDMO.US,D,20210225,000000,13.8627,14.1968,13.8259,13.8259,129547.95583183,0
+NDMO.US,D,20210226,000000,13.9668,14.2601,13.7104,13.7899,127457.48399646,0
+NDMO.US,D,20210301,000000,14.0558,14.1882,13.7179,14.0984,104806.83062157,0
+NDMO.US,D,20210302,000000,14.0898,14.4702,14.0558,14.3104,126003.24271969,0
+NDMO.US,D,20210303,000000,14.2678,14.2678,13.9668,14.1523,96828.583965773,0
+NDMO.US,D,20210304,000000,14.2243,14.2497,13.8353,14.0747,124637.77779993,0
+NDMO.US,D,20210305,000000,14.0558,14.1428,13.9849,14.0984,47731.031092308,0
+NDMO.US,D,20210308,000000,14.0898,14.0898,13.9053,14.0113,105401.84358584,0
+NDMO.US,D,20210309,000000,13.9479,14.0558,13.9479,14.0208,54721.112345646,0
+NDMO.US,D,20210310,000000,14.0558,14.0984,13.9849,14.0654,77288.273670494,0
+NDMO.US,D,20210311,000000,14.0898,14.2762,14.0387,14.1711,216582.60526862,0
+NDMO.US,D,20210312,000000,14.1579,14.2555,13.9337,14.1391,162914.1268704,0
+NDMO.US,D,20210315,000000,14.2555,14.2555,14.0084,14.052,150524.54076021,0
+NDMO.US,D,20210316,000000,14.035,14.1286,13.9253,13.9991,66332.848470598,0
+NDMO.US,D,20210317,000000,13.9991,14.0955,13.9185,13.9716,93133.796535826,0
+NDMO.US,D,20210318,000000,13.9896,13.9942,13.7047,13.7766,322764.41256249,0
+NDMO.US,D,20210319,000000,13.7492,13.9006,13.5988,13.8031,280561.82341701,0
+NDMO.US,D,20210322,000000,13.7674,13.9621,13.6782,13.9337,109097.68787717,0
+NDMO.US,D,20210323,000000,13.8571,14.1391,13.785,14.1296,165887.07796893,0
+NDMO.US,D,20210324,000000,14.07,14.211,13.8921,13.981,120846.81598323,0
+NDMO.US,D,20210325,000000,14.0084,14.035,13.9006,13.9716,77598.990920038,0
+NDMO.US,D,20210326,000000,13.9716,14.0776,13.8921,13.9431,176876.3227334,0
+NDMO.US,D,20210329,000000,13.9896,14.1314,13.9185,14.104,81616.121074852,0
+NDMO.US,D,20210330,000000,14.1211,14.2913,13.9896,14.2297,110995.81093901,0
+NDMO.US,D,20210331,000000,14.3538,14.4598,14.2214,14.3444,126431.27158385,0
+NDMO.US,D,20210401,000000,14.4419,14.4419,14.1391,14.2555,199909.55993257,0
+NDMO.US,D,20210405,000000,14.2913,14.4134,14.1579,14.3444,111494.64951652,0
+NDMO.US,D,20210406,000000,14.2999,14.4778,14.2999,14.3084,94076.516898388,0
+NDMO.US,D,20210407,000000,14.3898,14.4598,14.211,14.3263,58241.517645748,0
+NDMO.US,D,20210408,000000,14.3444,14.4304,14.2204,14.4247,36025.234303379,0
+NDMO.US,D,20210409,000000,14.2923,14.4778,14.2555,14.2733,101844.44813698,0
+NDMO.US,D,20210412,000000,14.3898,14.3898,14.1854,14.3348,99597.560815448,0
+NDMO.US,D,20210413,000000,14.3633,14.3898,14.2649,14.3348,71764.059169253,0
+NDMO.US,D,20210414,000000,14.4304,14.4938,14.2876,14.4485,64217.011961801,0
+NDMO.US,D,20210415,000000,14.4304,14.4844,14.3226,14.4389,90657.570292014,0
+NDMO.US,D,20210416,000000,14.4663,14.5024,14.3405,14.3775,77985.802189878,0
+NDMO.US,D,20210419,000000,14.457,14.457,14.2469,14.2962,260368.37278084,0
+NDMO.US,D,20210420,000000,14.4021,14.5099,14.2962,14.3405,70930.195530172,0
+NDMO.US,D,20210421,000000,14.4663,14.4938,14.3131,14.368,83869.34956474,0
+NDMO.US,D,20210422,000000,14.4211,14.457,14.3131,14.3226,139582.85475841,0
+NDMO.US,D,20210423,000000,14.4021,14.5545,14.3226,14.5545,88051.350096861,0
+NDMO.US,D,20210426,000000,14.5545,14.9538,14.5072,14.6622,144583.92287013,0
+NDMO.US,D,20210427,000000,14.7692,14.7864,14.3946,14.6622,170329.06640374,0
+NDMO.US,D,20210428,000000,14.563,14.6812,14.4844,14.6178,156047.69840004,0
+NDMO.US,D,20210429,000000,14.6178,14.7427,14.5545,14.6347,65256.963572519,0
+NDMO.US,D,20210430,000000,14.6347,14.8581,14.6347,14.8138,101969.15778136,0
+NDMO.US,D,20210503,000000,14.9216,14.9216,14.6347,14.7249,151936.50758125,0
+NDMO.US,D,20210504,000000,14.8771,14.9396,14.6083,14.6083,110320.47650887,0
+NDMO.US,D,20210505,000000,14.6347,14.7597,14.6178,14.6347,75545.509233428,0
+NDMO.US,D,20210506,000000,14.6719,14.9309,14.6264,14.6992,94268.865671913,0
+NDMO.US,D,20210507,000000,14.6992,14.9386,14.6631,14.8951,92607.479562109,0
+NDMO.US,D,20210510,000000,14.9479,15.055,14.8507,14.9744,138919.14580362,0
+NDMO.US,D,20210511,000000,14.966,15.0995,14.8042,14.8315,232614.13573913,0
+NDMO.US,D,20210512,000000,14.7786,14.966,14.457,14.563,159112.59643977,0
+NDMO.US,D,20210513,000000,14.5346,14.7483,14.3907,14.4986,129809.00059591,0
+NDMO.US,D,20210514,000000,14.6783,14.6783,14.5431,14.6406,36101.328323675,0
+NDMO.US,D,20210517,000000,14.6406,14.7483,14.4806,14.5346,185652.49974092,0
+NDMO.US,D,20210518,000000,14.6406,14.7483,14.4806,14.5072,151642.70011401,0
+NDMO.US,D,20210519,000000,14.525,14.7483,14.5156,14.74,53532.143278515,0
+NDMO.US,D,20210520,000000,14.74,14.7483,14.4068,14.5072,330347.39305732,0
+NDMO.US,D,20210521,000000,14.525,14.5687,14.4521,14.5346,68849.235447344,0
+NDMO.US,D,20210524,000000,14.5516,14.6367,14.4986,14.5687,69382.950450812,0
+NDMO.US,D,20210525,000000,14.6046,14.6595,14.5431,14.6235,84277.29806244,0
+NDMO.US,D,20210526,000000,14.6595,14.74,14.6406,14.7219,65742.062951909,0
+NDMO.US,D,20210527,000000,14.7038,14.8659,14.6783,14.8659,112451.10907718,0
+NDMO.US,D,20210528,000000,14.9007,14.9462,14.7664,14.9462,106135.30539258,0
+NDMO.US,D,20210601,000000,15.0635,15.1524,14.9708,15.1078,91081.37171061,0
+NDMO.US,D,20210602,000000,15.1078,15.1524,15.0256,15.1439,89070.16447972,0
+NDMO.US,D,20210603,000000,15.1439,15.2233,15.0635,15.161,89845.900742184,0
+NDMO.US,D,20210604,000000,15.1884,15.3284,15.09,15.1362,70806.542747191,0
+NDMO.US,D,20210607,000000,15.2877,15.2877,15.0917,15.1362,56309.575019335,0
+NDMO.US,D,20210608,000000,15.0804,15.231,14.9547,14.9736,81138.419725213,0
+NDMO.US,D,20210609,000000,14.9736,15.2149,14.8563,14.8933,94286.832315594,0
+NDMO.US,D,20210610,000000,14.8933,15.0312,14.8014,14.9007,104551.07016445,0
+NDMO.US,D,20210611,000000,14.9292,15.0256,14.8289,14.9993,72176.235112526,0
+NDMO.US,D,20210614,000000,15.0503,15.3918,14.9699,15.3219,82094.879285884,0
+NDMO.US,D,20210615,000000,15.3483,15.3483,15.1343,15.1591,97738.541625151,0
+NDMO.US,D,20210616,000000,15.266,15.2752,15.0133,15.124,82182.598781502,0
+NDMO.US,D,20210617,000000,15.1421,15.3037,15.1334,15.2479,43887.226205947,0
+NDMO.US,D,20210618,000000,15.3037,15.3219,15.1591,15.1591,46407.840628265,0
+NDMO.US,D,20210621,000000,15.2849,15.3824,15.1656,15.3388,56435.341525102,0
+NDMO.US,D,20210622,000000,15.3133,15.4466,15.212,15.2576,97268.238305263,0
+NDMO.US,D,20210623,000000,15.1931,15.4182,15.1147,15.2215,89088.131123401,0
+NDMO.US,D,20210624,000000,15.3388,15.5195,15.2414,15.5006,126387.94026673,0
+NDMO.US,D,20210625,000000,15.3729,15.5195,15.1835,15.266,87194.235507135,0
+NDMO.US,D,20210628,000000,15.3568,15.4466,15.1421,15.1421,110949.30903772,0
+NDMO.US,D,20210629,000000,15.105,15.3483,15.0863,15.2026,112158.35847132,0
+NDMO.US,D,20210630,000000,15.1496,15.3388,15.1334,15.1931,105387.04752632,0
+NDMO.US,D,20210701,000000,15.3037,15.4012,15.1931,15.4012,94014.1620762,0
+NDMO.US,D,20210702,000000,15.3388,15.4827,15.3133,15.4553,55971.379373573,0
+NDMO.US,D,20210706,000000,15.4921,15.5811,15.3219,15.4553,109133.62116452,0
+NDMO.US,D,20210707,000000,15.4827,15.618,15.4646,15.5555,91637.28080333,0
+NDMO.US,D,20210708,000000,15.5811,15.7873,15.4646,15.5895,67584.172359918,0
+NDMO.US,D,20210709,000000,15.5101,15.7267,15.4466,15.4921,110496.97236152,0
+NDMO.US,D,20210712,000000,15.6719,15.759,15.3729,15.4921,96647.860667568,0
+NDMO.US,D,20210713,000000,15.5006,16.1223,15.371,16.0959,129896.72009152,0
+NDMO.US,D,20210714,000000,16.0097,16.0741,15.7751,15.7826,123682.37510064,0
+NDMO.US,D,20210715,000000,15.8932,15.8932,15.476,15.5365,102250.28291189,0
+NDMO.US,D,20210716,000000,15.6473,15.6473,15.459,15.5128,39647.098297209,0
+NDMO.US,D,20210719,000000,15.6208,15.6208,15.3756,15.5669,98405.421164138,0
+NDMO.US,D,20210720,000000,15.7125,16.0277,15.6473,15.9642,116064.51817988,0
+NDMO.US,D,20210721,000000,15.9917,15.9917,15.7211,15.7211,72787.100997683,0
+NDMO.US,D,20210722,000000,15.7211,15.8195,15.4495,15.6567,94548.933941059,0
+NDMO.US,D,20210723,000000,15.7031,15.74,15.5574,15.7031,34754.886908986,0
+NDMO.US,D,20210726,000000,15.7031,15.9642,15.5574,15.792,97706.83578336,0
+NDMO.US,D,20210727,000000,15.7125,15.9284,15.5574,15.6473,115029.85087611,0
+NDMO.US,D,20210728,000000,15.8554,15.9083,15.6122,15.7495,119145.26914049,0
+NDMO.US,D,20210729,000000,16.0191,16.0191,15.6567,15.81,104128.32560726,0
+NDMO.US,D,20210730,000000,15.9028,16.0011,15.5933,15.6567,137081.26384117,0
+NDMO.US,D,20210802,000000,15.6747,16.0097,15.6029,15.74,90013.941703674,0
+NDMO.US,D,20210803,000000,15.7826,15.9,15.6208,15.6937,95475.801382725,0
+NDMO.US,D,20210804,000000,15.6747,15.8932,15.6473,15.8648,106492.52454341,0
+NDMO.US,D,20210805,000000,15.8648,16.2264,15.7826,15.9549,87818.840590401,0
+NDMO.US,D,20210806,000000,15.9832,15.9832,15.6663,15.7495,104673.66608605,0
+NDMO.US,D,20210809,000000,15.9832,15.9832,15.6473,15.7306,102214.34962453,0
+NDMO.US,D,20210810,000000,15.9642,16.0901,15.6567,15.8554,152314.86395996,0
+NDMO.US,D,20210811,000000,15.8745,16.0315,15.6473,15.6747,131356.24567527,0
+NDMO.US,D,20210812,000000,15.7173,15.8497,15.6624,15.7796,37406.552144037,0
+NDMO.US,D,20210813,000000,15.8355,15.9899,15.6898,15.7987,71925.758962385,0
+NDMO.US,D,20210816,000000,15.7267,15.9417,15.7267,15.8903,59130.338077266,0
+NDMO.US,D,20210817,000000,15.9,16.0173,15.7617,15.9614,43884.055621769,0
+NDMO.US,D,20210818,000000,15.862,15.9804,15.7713,15.8441,58822.791411902,0
+NDMO.US,D,20210819,000000,15.7173,15.8526,15.7173,15.7796,73705.513548205,0
+NDMO.US,D,20210820,000000,15.8809,16.0173,15.7777,15.9347,38708.605380221,0
+NDMO.US,D,20210823,000000,15.9804,15.9945,15.7617,15.9347,80580.396909706,0
+NDMO.US,D,20210824,000000,16.0625,16.0625,15.9,15.9519,92629.673651363,0
+NDMO.US,D,20210825,000000,15.9519,15.9519,15.6085,15.6719,187854.99888395,0
+NDMO.US,D,20210826,000000,15.6898,15.8941,15.5082,15.5356,141761.0460894,0
+NDMO.US,D,20210827,000000,15.6719,15.6719,15.2262,15.2718,281951.5961488,0
+NDMO.US,D,20210830,000000,15.2443,15.3095,15.0087,15.0256,530077.28655306,0
+NDMO.US,D,20210831,000000,15.017,15.1279,14.9462,15.0351,327017.22280795,0
+NDMO.US,D,20210901,000000,15.1183,15.1987,14.9993,15.1703,188069.54174673,0
+NDMO.US,D,20210902,000000,15.09,15.1894,14.9736,15.0711,275554.41413693,0
+NDMO.US,D,20210903,000000,15.0351,15.0995,14.9177,14.9736,221756.99864877,0
+NDMO.US,D,20210907,000000,14.9366,15.0125,14.881,14.8988,159597.69581915,0
+NDMO.US,D,20210908,000000,14.9272,15.0351,14.881,14.9896,174548.0570846,0
+NDMO.US,D,20210909,000000,15.0711,15.09,14.9272,15.0445,179327.18430379,0
+NDMO.US,D,20210910,000000,15.0445,15.0596,14.7824,14.9177,259391.8328537,0
+NDMO.US,D,20210913,000000,14.9993,14.9993,14.7996,14.9272,287012.9053599,0
+NDMO.US,D,20210914,000000,14.9045,14.9339,14.8033,14.8507,270393.7599549,0
+NDMO.US,D,20210915,000000,14.8128,14.8959,14.7682,14.8507,404505.24328171,0
+NDMO.US,D,20210916,000000,14.7947,14.8412,14.7038,14.8315,195929.41992651,0
+NDMO.US,D,20210917,000000,14.8128,14.8686,14.7408,14.7588,347143.03431495,0
+NDMO.US,D,20210920,000000,14.7229,14.8033,14.7038,14.7776,231958.88167547,0
+NDMO.US,D,20210921,000000,14.7854,14.8477,14.7134,14.7313,138878.98507069,0
+NDMO.US,D,20210922,000000,14.7503,14.8128,14.6122,14.6773,301836.44325819,0
+NDMO.US,D,20210923,000000,14.6869,14.7776,14.6822,14.7588,265645.28171612,0
+NDMO.US,D,20210924,000000,14.7588,14.8128,14.6443,14.7682,398804.53292784,0
+NDMO.US,D,20210927,000000,14.7588,14.8128,14.6122,14.6489,331839.68134424,0
+NDMO.US,D,20210928,000000,14.5412,14.7588,14.457,14.7229,325016.58419099,0
+NDMO.US,D,20210929,000000,14.7776,14.7776,14.6869,14.7038,159756.22502811,0
+NDMO.US,D,20210930,000000,14.6585,14.7313,14.5496,14.6026,502180.3732233,0
+NDMO.US,D,20211001,000000,14.668,14.7776,14.5128,14.5932,187239.90555322,0
+NDMO.US,D,20211004,000000,14.5932,14.6215,14.5033,14.5222,103528.02833604,0
+NDMO.US,D,20211005,000000,14.5222,14.6026,14.4759,14.5496,65568.737683456,0
+NDMO.US,D,20211006,000000,14.5581,14.6026,14.4947,14.5581,101935.33821677,0
+NDMO.US,D,20211007,000000,14.5668,14.6026,14.4947,14.5128,234837.77211001,0
+NDMO.US,D,20211008,000000,14.5496,14.6301,14.4892,14.6301,705304.90551339,0
+NDMO.US,D,20211011,000000,14.6869,14.6869,14.5864,14.6026,123314.58733589,0
+NDMO.US,D,20211012,000000,14.6396,14.7038,14.6132,14.6585,126678.57714983,0
+NDMO.US,D,20211013,000000,14.6869,14.7776,14.6489,14.6869,184191.91729579,0
+NDMO.US,D,20211014,000000,14.7464,14.8006,14.4617,14.4806,359965.93359628,0
+NDMO.US,D,20211015,000000,14.4901,14.527,14.3804,14.4437,209236.36172582,0
+NDMO.US,D,20211018,000000,14.4247,14.4966,14.3888,14.4437,153554.56237395,0
+NDMO.US,D,20211019,000000,14.4343,14.4521,14.3055,14.3623,226855.29800864,0
+NDMO.US,D,20211020,000000,14.3974,14.4343,14.3245,14.3528,224762.71245047,0
+NDMO.US,D,20211021,000000,14.3623,14.3623,14.2138,14.2697,296705.38119516,0
+NDMO.US,D,20211022,000000,14.2601,14.2913,14.1872,14.2327,311213.97439834,0
+NDMO.US,D,20211025,000000,14.1968,14.2601,14.1694,14.2233,225722.34259533,0
+NDMO.US,D,20211026,000000,14.2876,14.2876,13.8476,14.122,360717.36204671,0
+NDMO.US,D,20211027,000000,14.1694,14.2697,14.0123,14.0492,250179.17209086,0
+NDMO.US,D,20211028,000000,14.0859,14.1779,14.0859,14.1503,97643.424099781,0
+NDMO.US,D,20211029,000000,14.1598,14.3434,14.1598,14.3434,127238.71368811,0
+NDMO.US,D,20211101,000000,14.3245,14.4712,14.2781,14.4059,213934.11061776,0
+NDMO.US,D,20211102,000000,14.3804,14.527,14.3804,14.4617,210961.15951923,0
+NDMO.US,D,20211103,000000,14.4437,14.5079,14.3974,14.4806,69788.785225726,0
+NDMO.US,D,20211104,000000,14.4901,14.5714,14.3804,14.4437,256183.20166453,0
+NDMO.US,D,20211105,000000,14.5364,14.6083,14.4521,14.6083,165560.50779849,0
+NDMO.US,D,20211108,000000,14.6083,14.664,14.4437,14.4617,185839.56420749,0
+NDMO.US,D,20211109,000000,14.5175,14.6453,14.4521,14.6083,273513.61478704,0
+NDMO.US,D,20211110,000000,14.6083,14.6822,14.5364,14.5904,332076.41829627,0
+NDMO.US,D,20211111,000000,14.6083,14.6453,14.562,14.5904,109788.8752282,0
+NDMO.US,D,20211112,000000,14.5864,14.5914,14.4947,14.5864,123895.86110204,0
+NDMO.US,D,20211115,000000,14.6416,14.6793,14.457,14.4947,167544.23663317,0
+NDMO.US,D,20211116,000000,14.5231,14.5421,14.4759,14.5231,93574.507736708,0
+NDMO.US,D,20211117,000000,14.5327,14.5327,14.4106,14.457,110927.11494847,0
+NDMO.US,D,20211118,000000,14.4485,14.5231,14.3926,14.457,161772.71656596,0
+NDMO.US,D,20211119,000000,14.4759,14.5678,14.3481,14.3756,130491.73305578,0
+NDMO.US,D,20211122,000000,14.3926,14.4986,14.282,14.3481,119690.60961926,0
+NDMO.US,D,20211123,000000,14.3756,14.4201,14.3196,14.3926,97919.264923356,0
+NDMO.US,D,20211124,000000,14.4106,14.4106,14.367,14.4011,78739.344363091,0
+NDMO.US,D,20211126,000000,14.3756,14.4201,14.367,14.3888,28469.732204783,0
+NDMO.US,D,20211129,000000,14.3841,14.4201,14.3008,14.4011,313422.81470972,0
+NDMO.US,D,20211130,000000,14.4106,14.4947,14.3756,14.4201,108233.1752577,0
+NDMO.US,D,20211201,000000,14.5421,14.5421,14.3292,14.4485,224034.5349507,0
+NDMO.US,D,20211202,000000,14.4485,14.4485,14.3481,14.3841,87334.798072404,0
+NDMO.US,D,20211203,000000,14.4201,14.4201,14.3292,14.367,61834.846381968,0
+NDMO.US,D,20211206,000000,14.367,14.367,14.2175,14.282,126518.99107947,0
+NDMO.US,D,20211207,000000,14.282,14.4201,14.282,14.4201,151890.00567996,0
+NDMO.US,D,20211208,000000,14.3756,14.4389,14.3387,14.4201,104583.83286764,0
+NDMO.US,D,20211209,000000,14.3841,14.5951,14.3841,14.5951,166674.43970671,0
+NDMO.US,D,20211210,000000,14.5864,14.6983,14.5678,14.6887,109014.19582711,0
+NDMO.US,D,20211213,000000,14.6416,14.7891,14.6321,14.6887,123423.44405936,0
+NDMO.US,D,20211214,000000,14.6755,14.6945,14.528,14.563,183405.6124194,0
+NDMO.US,D,20211215,000000,14.5914,14.6283,14.4806,14.5722,76140.522197691,0
+NDMO.US,D,20211216,000000,14.6197,14.6567,14.4901,14.5819,119425.33740962,0
+NDMO.US,D,20211217,000000,14.5374,14.7029,14.5374,14.7029,101425.93102535,0
+NDMO.US,D,20211220,000000,14.7304,14.7673,14.6197,14.7304,135394.51305795,0
+NDMO.US,D,20211221,000000,14.758,14.9528,14.6812,14.9528,188225.95723289,0
+NDMO.US,D,20211222,000000,14.9443,14.9896,14.9158,14.9717,48626.192692184,0
+NDMO.US,D,20211223,000000,14.9896,14.9896,14.8979,14.9528,78184.492131763,0
+NDMO.US,D,20211227,000000,14.9254,14.9896,14.8554,14.9717,99664.143083207,0
+NDMO.US,D,20211228,000000,14.9896,15.0824,14.9158,15.0087,109303.77584882,0
+NDMO.US,D,20211229,000000,15.073,15.2586,15.0087,15.212,282511.73268709,0
+NDMO.US,D,20211230,000000,15.2488,15.2772,15.1931,15.2488,132781.95169444,0
+NDMO.US,D,20211231,000000,15.2772,15.4069,15.264,15.4069,119016.33205053,0
+NDMO.US,D,20220103,000000,15.4533,15.5243,15.1108,15.1647,112652.96960325,0
+NDMO.US,D,20220104,000000,15.212,15.212,14.74,14.8422,134346.10655607,0
+NDMO.US,D,20220105,000000,14.8695,14.9443,14.7124,14.7768,100133.3895417,0
+NDMO.US,D,20220106,000000,14.7219,14.9348,14.5089,14.5722,203002.9932299,0
+NDMO.US,D,20220107,000000,14.5468,14.74,14.5089,14.5374,114723.36107213,0
+NDMO.US,D,20220110,000000,14.6376,14.7152,14.5033,14.5722,75685.014937305,0
+NDMO.US,D,20220111,000000,14.6197,14.6945,14.563,14.6283,59752.829437747,0
+NDMO.US,D,20220112,000000,14.6567,14.7029,14.6007,14.6567,140778.16499391,0
+NDMO.US,D,20220113,000000,14.6435,14.7455,14.5874,14.6337,154280.62615095,0
+NDMO.US,D,20220114,000000,14.7087,14.7361,14.5506,14.6812,202448.14099857,0
+NDMO.US,D,20220118,000000,14.5043,14.6244,14.4389,14.5327,205516.20962247,0
+NDMO.US,D,20220119,000000,14.4663,14.5829,14.4106,14.4295,205491.90181042,0
+NDMO.US,D,20220120,000000,14.4485,14.6064,14.2346,14.299,179364.17445254,0
+NDMO.US,D,20220121,000000,14.2346,14.4854,14.2346,14.4854,374388.92102663,0
+NDMO.US,D,20220124,000000,14.3557,14.457,14.1126,14.2072,331224.58801349,0
+NDMO.US,D,20220125,000000,14.1503,14.578,13.9639,14.0113,342808.84574223,0
+NDMO.US,D,20220126,000000,14.0482,14.1882,13.9185,13.9545,240327.11018528,0
+NDMO.US,D,20220127,000000,13.9735,14.141,13.9224,14.0766,163746.93364809,0
+NDMO.US,D,20220128,000000,14.0482,14.1655,13.8627,13.9545,150256.09796639,0
+NDMO.US,D,20220131,000000,13.9735,14.1787,13.9545,14.0851,79578.492309135,0
+NDMO.US,D,20220201,000000,14.0946,14.3179,14.0387,14.0851,683787.20755178,0
+NDMO.US,D,20220202,000000,14.1126,14.211,13.6858,13.8713,353344.6969691,0
+NDMO.US,D,20220203,000000,13.8249,13.8533,13.629,13.8249,160070.11286184,0
+NDMO.US,D,20220204,000000,13.7869,13.8306,13.4624,13.5553,295228.94582913,0
+NDMO.US,D,20220207,000000,13.5362,13.6386,13.3499,13.471,257018.12216501,0
+NDMO.US,D,20220208,000000,13.4435,13.5647,13.3687,13.4247,258373.01847084,0
+NDMO.US,D,20220209,000000,13.434,13.5183,13.3139,13.3972,179520.5899387,0
+NDMO.US,D,20220210,000000,13.3412,13.4152,13.1559,13.295,313620.4477902,0
+NDMO.US,D,20220211,000000,13.2571,13.3783,12.979,13.0897,310989.91978303,0
+NDMO.US,D,20220214,000000,13.03,13.0671,12.8342,12.9365,395102.34746815,0
+NDMO.US,D,20220215,000000,12.8532,12.89,12.7111,12.787,492506.9208931,0
+NDMO.US,D,20220216,000000,12.7586,12.9838,12.7111,12.9554,240253.12988776,0
+NDMO.US,D,20220217,000000,13.0112,13.2175,13.0112,13.1048,214981.46025823,0
+NDMO.US,D,20220218,000000,13.1523,13.1523,12.9554,13.0206,220203.41240106,0
+NDMO.US,D,20220222,000000,13.0765,13.0765,12.8153,12.8891,221910.24355076,0
+NDMO.US,D,20220223,000000,12.9081,13.0765,12.7773,12.8796,166367.94990275,0
+NDMO.US,D,20220224,000000,12.6941,12.9932,12.6941,12.9269,260680.14689177,0
+NDMO.US,D,20220225,000000,12.9175,13.2449,12.9175,13.1523,138099.02136264,0
+NDMO.US,D,20220228,000000,13.1523,13.3197,13.1048,13.208,171248.53581565,0
+NDMO.US,D,20220301,000000,13.3112,13.4692,13.2543,13.4606,196695.64443642,0
+NDMO.US,D,20220302,000000,13.4417,13.4692,13.329,13.4692,189258.51081385,0
+NDMO.US,D,20220303,000000,13.4606,13.4606,13.2175,13.3669,113695.03493674,0
+NDMO.US,D,20220304,000000,13.3481,13.4692,13.2175,13.4322,175565.81460607,0
+NDMO.US,D,20220307,000000,13.4228,13.4512,13.329,13.4512,104983.3264742,0
+NDMO.US,D,20220308,000000,13.4512,14.0216,13.3112,13.8533,317483.27618164,0
+NDMO.US,D,20220309,000000,13.8533,13.9555,13.6281,13.8438,115621.6932562,0
+NDMO.US,D,20220310,000000,13.7965,13.7965,13.1143,13.3766,139032.22997267,0
+NDMO.US,D,20220311,000000,13.3953,13.647,13.3112,13.3112,123627.41830822,0
+NDMO.US,D,20220314,000000,13.2694,13.6262,13.1001,13.241,141342.52897778,0
+NDMO.US,D,20220315,000000,12.9971,13.2033,12.855,13.1748,206414.54180652,0
+NDMO.US,D,20220316,000000,13.0064,13.26,12.8277,12.855,174118.97135906,0
+NDMO.US,D,20220317,000000,12.8277,13.0149,12.7708,12.7898,199923.29913068,0
+NDMO.US,D,20220318,000000,12.8277,13.0529,12.8238,13.0064,69046.868527837,0
+NDMO.US,D,20220321,000000,13.0064,13.0064,12.3944,12.5172,299545.16775816,0
+NDMO.US,D,20220322,000000,12.4226,12.7898,12.3194,12.6298,249325.22808532,0
+NDMO.US,D,20220323,000000,12.4983,12.7046,12.4131,12.5457,165101.82995392,0
+NDMO.US,D,20220324,000000,12.4605,12.6393,12.4226,12.4226,84892.391393169,0
+NDMO.US,D,20220325,000000,12.4131,12.5457,12.3668,12.4131,247341.49925065,0
+NDMO.US,D,20220328,000000,12.451,12.4605,12.0839,12.1785,232612.02201634,0
+NDMO.US,D,20220329,000000,12.1878,12.6488,11.925,12.2816,315907.49584466,0
+NDMO.US,D,20220330,000000,12.2259,12.4038,12.2259,12.2912,348244.28388647,0
+NDMO.US,D,20220331,000000,12.3101,12.451,12.2353,12.329,299042.10173509,0
+NDMO.US,D,20220401,000000,12.329,12.4888,12.2532,12.4415,137690.01600356,0
+NDMO.US,D,20220404,000000,12.4699,12.5823,12.4131,12.5363,118410.75047232,0
+NDMO.US,D,20220405,000000,12.4226,12.696,12.2721,12.3762,298638.38068296,0
+NDMO.US,D,20220406,000000,12.3194,12.4699,12.1785,12.2816,186700.90624278,0
+NDMO.US,D,20220407,000000,12.2353,12.3468,12.0565,12.0934,195358.71477429,0
+NDMO.US,D,20220408,000000,11.9902,12.0715,11.8398,11.8775,305510.09346029,0
+NDMO.US,D,20220411,000000,11.7177,11.8587,11.6146,11.7365,339515.66564164,0
+NDMO.US,D,20220412,000000,11.765,11.8398,11.6146,11.6988,203407.77114341,0
+NDMO.US,D,20220413,000000,11.7045,11.9506,11.6762,11.7517,193973.16948806,0
+NDMO.US,D,20220414,000000,11.6762,11.7115,11.5059,11.6949,193632.86011952,0
+NDMO.US,D,20220418,000000,11.7423,11.7897,11.3259,11.6381,314837.95211495,0
+NDMO.US,D,20220419,000000,11.4584,11.5437,11.3259,11.4395,247074.11331822,0
+NDMO.US,D,20220420,000000,11.4395,11.6288,11.4111,11.591,223043.19896406,0
+NDMO.US,D,20220421,000000,11.6478,11.6856,11.2693,11.553,271257.21571297,0
+NDMO.US,D,20220422,000000,11.5437,11.553,11.0894,11.1651,416278.6791998,0
+NDMO.US,D,20220425,000000,11.2126,11.5059,11.0327,11.2976,265603.00726039,0
+NDMO.US,D,20220426,000000,11.2693,11.4633,11.0186,11.2597,401145.48091335,0
+NDMO.US,D,20220427,000000,11.1841,11.2298,11.0044,11.0799,198695.22619201,0
+NDMO.US,D,20220428,000000,11.1177,11.2502,10.8341,11.0991,325382.25823296,0
+NDMO.US,D,20220429,000000,11.0231,11.1177,10.7868,10.8528,251186.3609984,0
+NDMO.US,D,20220502,000000,10.8434,10.8718,10.4933,10.6542,364866.59987566,0
+NDMO.US,D,20220503,000000,10.6921,10.8811,10.6447,10.8811,203215.4223699,0
+NDMO.US,D,20220504,000000,10.9287,11.1745,10.7298,10.9949,190387.23878158,0
+NDMO.US,D,20220505,000000,10.9192,11.0043,10.6637,10.8244,231001.36525341,0
+NDMO.US,D,20220506,000000,10.7014,11.1461,10.6921,10.9949,232148.05986481,0
+NDMO.US,D,20220509,000000,10.9192,10.967,10.5973,10.6353,303845.5367663,0
+NDMO.US,D,20220510,000000,10.7014,11.0091,10.3229,10.5502,401519.60984648,0
+NDMO.US,D,20220511,000000,10.5407,10.7109,10.4556,10.6068,409984.01274305,0
+NDMO.US,D,20220512,000000,10.5745,10.7281,10.3617,10.4984,259162.65155637,0
+NDMO.US,D,20220513,000000,10.5364,10.6796,10.3841,10.6125,328690.33111185,0
+NDMO.US,D,20220516,000000,10.5553,10.6221,10.4126,10.4698,167261.74653372,0
+NDMO.US,D,20220517,000000,10.4317,10.4648,10.1839,10.222,395857.24384383,0
+NDMO.US,D,20220518,000000,10.2887,10.2887,9.94578,10.0602,335423.08273737,0
+NDMO.US,D,20220519,000000,10.079,10.1361,9.95532,10.0696,483997.08727088,0
+NDMO.US,D,20220520,000000,10.146,10.2506,10.0696,10.0887,242887.11149496,0
+NDMO.US,D,20220523,000000,10.1745,10.422,10.1104,10.2506,396119.66790157,0
+NDMO.US,D,20220524,000000,10.26,10.5313,10.26,10.4126,447516.99415549,0
+NDMO.US,D,20220525,000000,10.5173,10.9556,10.4888,10.8604,963008.11744458,0
+NDMO.US,D,20220526,000000,10.8698,11.2415,10.8604,11.2415,846869.72644849,0
+NDMO.US,D,20220527,000000,11.4412,11.67,11.34,11.6414,780026.12015565,0
+NDMO.US,D,20220531,000000,11.67,11.67,11.4509,11.632,479030.97440208,0
+NDMO.US,D,20220601,000000,11.8035,11.9558,11.7033,11.8035,379513.47352741,0
+NDMO.US,D,20220602,000000,11.8035,12.0511,11.7464,11.9368,369134.07719544,0
+NDMO.US,D,20220603,000000,11.8606,11.9368,11.7749,11.8892,252488.68291978,0
+NDMO.US,D,20220606,000000,11.8892,11.8892,11.4509,11.5748,291848.09279677,0
+NDMO.US,D,20220607,000000,11.6035,11.69,11.5176,11.5938,209524.61618559,0
+NDMO.US,D,20220608,000000,11.5653,11.6222,11.3366,11.4605,280283.58942001,0
+NDMO.US,D,20220609,000000,11.4509,11.4796,11.27,11.2985,234464.34893756,0
+NDMO.US,D,20220610,000000,11.2222,11.2604,11.0507,11.1366,179745.78380881,0
+NDMO.US,D,20220613,000000,10.9556,10.9556,10.6602,10.6888,429487.4116921,0
+NDMO.US,D,20220614,000000,10.6562,10.7601,10.33,10.5028,350243.2094153,0
+NDMO.US,D,20220615,000000,10.7042,10.7042,10.3205,10.4642,303370.62851801,0
+NDMO.US,D,20220616,000000,10.3492,10.3685,10.1,10.1669,343231.81863869,0
+NDMO.US,D,20220617,000000,10.2534,10.3876,10.1094,10.2438,208166.88892471,0
+NDMO.US,D,20220621,000000,10.2822,10.3588,10.1766,10.1766,239491.38496676,0
+NDMO.US,D,20220622,000000,10.215,10.4355,10.1,10.2341,287906.9931279,0
+NDMO.US,D,20220623,000000,10.378,10.378,10.215,10.2726,419338.51066994,0
+NDMO.US,D,20220624,000000,10.3014,10.3875,10.2629,10.3685,235371.0851379,0
+NDMO.US,D,20220627,000000,10.3397,10.4188,10.2341,10.2629,300859.0388703,0
+NDMO.US,D,20220628,000000,10.3205,10.4164,10.2822,10.3876,361811.74355021,0
+NDMO.US,D,20220629,000000,10.4164,10.6082,10.3876,10.6082,404963.33505244,0
+NDMO.US,D,20220630,000000,10.6082,10.7426,10.5916,10.6659,623597.78730754,0
+NDMO.US,D,20220701,000000,10.7426,10.8193,10.6179,10.7426,322090.25995204,0
+NDMO.US,D,20220705,000000,10.7905,10.8385,10.5986,10.8193,294910.04321658,0
+NDMO.US,D,20220706,000000,10.8481,10.9727,10.7138,10.8385,284454.99091803,0
+NDMO.US,D,20220707,000000,10.8481,11.1453,10.7905,10.9823,251485.29418521,0
+NDMO.US,D,20220708,000000,10.8864,11.2029,10.877,10.9631,165270.73098978,0
+NDMO.US,D,20220711,000000,10.944,11.222,10.9056,11.1741,313507.6920899,0
+NDMO.US,D,20220712,000000,11.2126,11.2604,11.0493,11.1645,190805.74703444,0
+NDMO.US,D,20220713,000000,11.0591,11.2701,10.9535,11.2701,205363.37520005,0
+NDMO.US,D,20220714,000000,11.2662,11.3821,10.9959,11.0633,334851.61094707,0
+NDMO.US,D,20220715,000000,11.1214,11.2372,11.0152,11.1987,324377.17205052,0
+NDMO.US,D,20220718,000000,11.1793,11.1987,10.9572,10.9959,197714.35675468,0
+NDMO.US,D,20220719,000000,11.1118,11.2179,11.0345,11.1793,225370.31443856,0
+NDMO.US,D,20220720,000000,11.2277,11.3241,11.1214,11.2951,368735.05346541,0
+NDMO.US,D,20220721,000000,11.2951,11.2951,11.131,11.2179,259203.00067664,0
+NDMO.US,D,20220722,000000,11.2277,11.3241,11.1504,11.3144,356406.45657589,0
+NDMO.US,D,20220725,000000,11.2854,11.2854,11.1415,11.2662,156424.64068904,0
+NDMO.US,D,20220726,000000,11.2759,11.338,11.2561,11.3049,102107.1340773,0
+NDMO.US,D,20220727,000000,11.2759,11.4497,11.16,11.4303,274694.02457873,0
+NDMO.US,D,20220728,000000,11.5365,11.6813,11.4642,11.5848,296399.0673634,0
+NDMO.US,D,20220729,000000,11.6523,11.8744,11.6137,11.8744,204673.14636179,0
+NDMO.US,D,20220801,000000,11.9033,12.2606,11.9033,12.1253,333878.95488261,0
+NDMO.US,D,20220802,000000,12.1253,12.1785,11.6813,11.691,310603.57493743,0
+NDMO.US,D,20220803,000000,11.7296,11.9226,11.7007,11.7488,390199.78080072,0
+NDMO.US,D,20220804,000000,11.7296,11.8647,11.6042,11.6813,248648.80191109,0
+NDMO.US,D,20220805,000000,11.6233,11.6233,11.3723,11.5172,240582.69672048,0
+NDMO.US,D,20220808,000000,11.5268,11.6716,11.4882,11.6427,178930.38969077,0
+NDMO.US,D,20220809,000000,11.6331,11.9516,11.5752,11.7102,197827.26358218,0
+NDMO.US,D,20220810,000000,11.8069,11.9709,11.6042,11.9033,310302.14478325,0
+NDMO.US,D,20220811,000000,11.8165,11.9709,11.8165,11.913,239245.42411214,0
+NDMO.US,D,20220812,000000,11.9285,12.2296,11.8625,11.9965,101648.13466287,0
+NDMO.US,D,20220815,000000,12.0354,12.2588,11.8994,12.016,185358.90821855,0
+NDMO.US,D,20220816,000000,11.9673,12.1422,11.8606,11.9188,213050.43005183,0
+NDMO.US,D,20220817,000000,11.8703,12.1131,11.5982,11.7343,231600.32156876,0
+NDMO.US,D,20220818,000000,11.608,11.8994,11.608,11.608,218798.95073725,0
+NDMO.US,D,20220819,000000,11.5886,11.6808,11.4332,11.5108,281046.45284408,0
+NDMO.US,D,20220822,000000,11.5108,11.5303,11.2972,11.4137,200160.52541319,0
+NDMO.US,D,20220823,000000,11.3749,11.66,11.3264,11.472,136803.26232877,0
+NDMO.US,D,20220824,000000,11.4915,11.6486,11.4526,11.4623,150546.5916895,0
+NDMO.US,D,20220825,000000,11.4915,11.608,11.2874,11.4353,166969.61290987,0
+NDMO.US,D,20220826,000000,11.3749,11.5982,11.268,11.3749,144260.69138415,0
+NDMO.US,D,20220829,000000,11.2194,11.4623,11.1709,11.1709,154941.36869633,0
+NDMO.US,D,20220830,000000,11.2582,11.2582,11.0251,11.132,182267.43120953,0
+NDMO.US,D,20220831,000000,11.0835,11.2239,11.0251,11.0835,133085.8718927,0
+NDMO.US,D,20220901,000000,11.0738,11.1709,10.8405,11.0279,172647.10065702,0
+NDMO.US,D,20220902,000000,10.996,11.1612,10.8793,10.8793,93334.192496793,0
+NDMO.US,D,20220906,000000,10.8017,10.8793,10.5977,10.6366,194448.03592834,0
+NDMO.US,D,20220907,000000,10.6074,10.7628,10.5104,10.695,319635.86865584,0
+NDMO.US,D,20220908,000000,10.6658,10.792,10.5492,10.6755,229908.91406766,0
+NDMO.US,D,20220909,000000,10.695,11.1612,10.695,10.9377,144410.99296366,0
+NDMO.US,D,20220912,000000,10.996,11.0058,10.8601,10.9085,171572.34141712,0
+NDMO.US,D,20220913,000000,10.8115,10.9281,10.792,10.8843,95550.626063359,0
+NDMO.US,D,20220914,000000,10.9147,10.9782,10.8559,10.8559,128951.13178727,0
+NDMO.US,D,20220915,000000,10.7385,10.9244,10.6212,10.7679,162735.92750323,0
+NDMO.US,D,20220916,000000,10.6994,10.9147,10.6114,10.7582,174320.62986574,0
+NDMO.US,D,20220919,000000,10.8071,10.9512,10.5626,10.631,199610.6588361,0
+NDMO.US,D,20220920,000000,10.5626,10.68,10.318,10.3572,275428.59924935,0
+NDMO.US,D,20220921,000000,10.3083,10.4452,10.2301,10.3572,329795.9244055,0
+NDMO.US,D,20220922,000000,10.2301,10.367,10.0637,10.142,299147.07592217,0
+NDMO.US,D,20220923,000000,10.1811,10.1909,10.054,10.1518,192273.33984639,0
+NDMO.US,D,20220926,000000,10.054,10.2301,9.85368,10.0833,296887.39434925,0
+NDMO.US,D,20220927,000000,10.0833,10.4061,10.0422,10.2594,420270.09815187,0
+NDMO.US,D,20220928,000000,10.318,10.8071,10.318,10.3963,297472.25310931,0
+NDMO.US,D,20220929,000000,10.318,10.4941,10.0051,10.2007,237801.32237908,0
+NDMO.US,D,20220930,000000,10.0931,10.3572,9.99533,10.054,249563.93632244,0
+NDMO.US,D,20221003,000000,10.318,10.3474,9.90723,10.0149,260810.19768918,0
+NDMO.US,D,20221004,000000,10.0833,10.5429,10.0833,10.318,237056.95668447,0
+NDMO.US,D,20221005,000000,10.2105,10.3767,10.0149,10.2301,136052.25781617,0
+NDMO.US,D,20221006,000000,10.3083,10.3767,10.0931,10.1323,152196.20005817,0
+NDMO.US,D,20221007,000000,10.0833,10.3767,9.80948,10.2985,296910.91139729,0
+NDMO.US,D,20221010,000000,10.3963,10.3963,9.96594,9.97577,112668.13221773,0
+NDMO.US,D,20221011,000000,9.89748,10.1714,9.87797,10.0442,250460.65158916,0
+NDMO.US,D,20221012,000000,9.96594,10.0736,9.8486,9.8486,144171.77427343,0
+NDMO.US,D,20221013,000000,9.78554,10.0516,9.7067,9.84466,224264.76677197,0
+NDMO.US,D,20221014,000000,9.89393,10.0811,9.73626,9.96286,161698.50737119,0
+NDMO.US,D,20221017,000000,10.1501,10.1501,9.71655,9.80524,279796.68547329,0
+NDMO.US,D,20221018,000000,9.89393,9.99245,9.69684,9.7067,154213.61167019,0
+NDMO.US,D,20221019,000000,9.58844,9.74612,9.39135,9.44062,365163.66633632,0
+NDMO.US,D,20221020,000000,9.45048,9.69684,9.37174,9.54902,190794.82169256,0
+NDMO.US,D,20221021,000000,9.46033,9.62786,9.36178,9.45048,312880.00565275,0
+NDMO.US,D,20221024,000000,9.47019,9.63771,9.25338,9.25831,368305.37418479,0
+NDMO.US,D,20221025,000000,9.24354,9.4012,9.14499,9.33222,395543.65650664,0
+NDMO.US,D,20221026,000000,9.2928,9.5096,9.06615,9.25338,376435.65948255,0
+NDMO.US,D,20221027,000000,9.25338,9.28295,9.13514,9.24354,250145.29550815,0
+NDMO.US,D,20221028,000000,9.23368,9.39135,9.22383,9.37164,175348.09143762,0
+NDMO.US,D,20221031,000000,9.36178,9.44042,9.28295,9.2928,248276.10110993,0
+NDMO.US,D,20221101,000000,9.55888,9.69684,9.33222,9.51946,293611.67599299,0
+NDMO.US,D,20221102,000000,9.58844,9.73626,9.43688,9.72641,271462.43270861,0
+NDMO.US,D,20221103,000000,9.72641,9.98262,9.5096,9.91364,216542.41640801,0
+NDMO.US,D,20221104,000000,9.84466,9.99245,9.84466,9.91364,335708.12572995,0
+NDMO.US,D,20221107,000000,9.98262,10.0319,9.85451,9.90378,285309.89566086,0
+NDMO.US,D,20221108,000000,10.0122,10.0417,9.83481,9.9432,313372.16595846,0
+NDMO.US,D,20221109,000000,9.85451,10.0319,9.71655,9.85451,207468.40103948,0
+NDMO.US,D,20221110,000000,10.0122,10.2388,9.90378,10.1009,500488.46990209,0
+NDMO.US,D,20221111,000000,10.0811,10.0911,9.88407,9.9432,299842.32398703,0
+NDMO.US,D,20221114,000000,9.9293,9.99275,9.65128,9.72079,414848.88512999,0
+NDMO.US,D,20221115,000000,9.79029,9.96902,9.73072,9.77043,429530.68201922,0
+NDMO.US,D,20221116,000000,9.83994,10.0385,9.83994,10.0087,266228.1712499,0
+NDMO.US,D,20221117,000000,9.91937,10.1279,9.88959,9.93923,192507.98669132,0
+NDMO.US,D,20221118,000000,9.98888,10.0286,9.89951,9.99881,299812.605388,0
+NDMO.US,D,20221121,000000,9.99881,10.1974,9.99881,10.0683,322841.41370664,0
+NDMO.US,D,20221122,000000,10.0981,10.2811,10.069,10.1775,270422.8264868,0
+NDMO.US,D,20221123,000000,10.2173,10.3761,10.2173,10.3165,412791.33875568,0
+NDMO.US,D,20221125,000000,10.3265,10.4357,10.2868,10.4357,128172.1472702,0
+NDMO.US,D,20221128,000000,10.4953,10.6641,10.3165,10.396,730846.91772383,0
+NDMO.US,D,20221129,000000,10.3066,10.6144,10.3066,10.4754,329308.1319002,0
+NDMO.US,D,20221130,000000,10.5052,10.7038,10.4953,10.7038,247658.89075575,0
+NDMO.US,D,20221201,000000,10.7733,10.8229,10.674,10.7832,409319.79575409,0
+NDMO.US,D,20221202,000000,10.7634,11.0364,10.7236,10.9619,309745.83098262,0
+NDMO.US,D,20221205,000000,10.9719,10.9967,10.4656,10.674,439159.75734217,0
+NDMO.US,D,20221206,000000,10.674,10.8726,10.5548,10.6045,358428.00261328,0
+NDMO.US,D,20221207,000000,10.6045,10.7236,10.4655,10.5946,410681.42213591,0
+NDMO.US,D,20221208,000000,10.5548,10.8031,10.4953,10.5449,350670.15644524,0
+NDMO.US,D,20221209,000000,10.5946,10.7832,10.4456,10.5846,367944.28048448,0
+NDMO.US,D,20221212,000000,10.8428,10.8627,10.4456,10.4655,450222.9716945,0
+NDMO.US,D,20221213,000000,10.6939,10.7733,10.5648,10.674,474949.78451,0
+NDMO.US,D,20221214,000000,10.76,10.77,10.42,10.5,377402,0
+NDMO.US,D,20221215,000000,10.48,10.5382,10.15,10.3,502311,0
+NDMO.US,D,20221216,000000,10.22,10.25,10.07,10.23,449166,0
+NDMO.US,D,20221219,000000,10.21,10.2299,10.06,10.15,440436,0
+NDMO.US,D,20221220,000000,10.06,10.2,10.02,10.06,422063,0
+NDMO.US,D,20221221,000000,10.14,10.2466,10.1,10.19,391866,0
+NDMO.US,D,20221222,000000,10.16,10.23,10.05,10.1,400582,0
+NDMO.US,D,20221223,000000,10.1,10.19,9.97,10.11,411666,0
+NDMO.US,D,20221227,000000,10.1,10.1,9.92,9.94,408659,0
+NDMO.US,D,20221228,000000,9.92,10,9.8704,9.9,702582,0
+NDMO.US,D,20221229,000000,9.9,10.06,9.9,10.03,495662,0
+NDMO.US,D,20221230,000000,9.98,10.05,9.89,9.94,536879,0
+NDMO.US,D,20230103,000000,10.05,10.22,10.03,10.21,141574,0
+NDMO.US,D,20230104,000000,10.26,10.48,10.23,10.43,381357,0
+NDMO.US,D,20230105,000000,10.39,10.61,10.16,10.4,287995,0
+NDMO.US,D,20230106,000000,10.38,10.72,10.35,10.63,318397,0
+NDMO.US,D,20230109,000000,10.63,10.77,10.59,10.72,187867,0
+NDMO.US,D,20230110,000000,10.72,10.85,10.66,10.78,123994,0
+NDMO.US,D,20230111,000000,10.84,10.89,10.6506,10.86,247852,0
+NDMO.US,D,20230112,000000,10.82,10.94,10.66,10.87,219085,0
+NDMO.US,D,20230113,000000,10.88,10.9666,10.82,10.92,166341,0
+NDMO.US,D,20230117,000000,10.96,10.97,10.86,10.92,166159,0
+NDMO.US,D,20230118,000000,10.96,11.3,10.94,11.15,305658,0
+NDMO.US,D,20230119,000000,11.19,11.287,11.1559,11.24,220176,0
+NDMO.US,D,20230120,000000,11.27,11.28,11.15,11.2,171354,0
+NDMO.US,D,20230123,000000,11.18,11.22,11.12,11.13,173616,0
+NDMO.US,D,20230124,000000,11.11,11.23,11.05,11.22,153974,0
+NDMO.US,D,20230125,000000,11.13,11.255,11.1,11.15,246884,0
+NDMO.US,D,20230126,000000,11.16,11.22,11.13,11.16,123713,0
+NDMO.US,D,20230127,000000,11.22,11.39,11.1622,11.28,221381,0
+NDMO.US,D,20230130,000000,11.26,11.4,11.26,11.33,97554,0
+NDMO.US,D,20230131,000000,11.31,11.3801,11.28,11.37,98142,0
+NDMO.US,D,20230201,000000,11.5,11.72,11.39,11.68,253824,0
+NDMO.US,D,20230202,000000,11.7,12.208,11.68,11.99,460893,0
+NDMO.US,D,20230203,000000,11.93,12.08,11.8269,12.01,263281,0
+NDMO.US,D,20230206,000000,11.97,12,11.5,11.95,322012,0
+NDMO.US,D,20230207,000000,11.92,12.315,11.84,12.11,204043,0
+NDMO.US,D,20230208,000000,12.08,12.27,11.98,12.15,183971,0
+NDMO.US,D,20230209,000000,12.19,12.22,11.8702,11.9,216615,0
+NDMO.US,D,20230210,000000,11.9,12.135,11.9,12.07,110149,0
+NDMO.US,D,20230213,000000,12.1,12.23,12.01,12.22,129337,0
+NDMO.US,D,20230214,000000,12.11,12.175,11.77,11.9,132134,0
+NDMO.US,D,20230215,000000,11.86,11.8699,11.42,11.49,392001,0
+NDMO.US,D,20230216,000000,11.45,11.52,11.312,11.39,140733,0
+NDMO.US,D,20230217,000000,11.45,11.5,11.11,11.14,330374,0
+NDMO.US,D,20230221,000000,11.18,11.21,11.02,11.21,189211,0
+NDMO.US,D,20230222,000000,11.15,11.5693,11.15,11.53,141362,0
+NDMO.US,D,20230223,000000,11.62,11.848,11.5,11.73,103735,0
+NDMO.US,D,20230224,000000,11.6,11.61,11.26,11.26,177039,0
+NDMO.US,D,20230227,000000,11.37,11.42,10.93,10.99,323201,0
+NDMO.US,D,20230228,000000,11,11.06,10.74,10.81,297056,0
+NDMO.US,D,20230301,000000,10.86,11.05,10.86,10.94,154742,0
+NDMO.US,D,20230302,000000,10.79,11.1,10.77,11.02,175392,0
+NDMO.US,D,20230303,000000,11.1586,11.168,11.02,11.12,100221,0
+NDMO.US,D,20230306,000000,11.22,11.41,11.15,11.29,162224,0
+NDMO.US,D,20230307,000000,11.27,11.36,11.08,11.1,99592,0
+NDMO.US,D,20230308,000000,11.08,11.1,10.9,10.93,138458,0
+NDMO.US,D,20230309,000000,10.95,11.39,10.91,11.16,67276,0
+NDMO.US,D,20230310,000000,11.19,11.31,11,11.06,124716,0
+NDMO.US,D,20230313,000000,11.15,11.21,11.03,11.08,63996,0
+NDMO.US,D,20230314,000000,11.08,11.14,10.85,11.02,111550,0
+NDMO.US,D,20230315,000000,11,11.05,10.73,10.79,143255,0
+NDMO.US,D,20230316,000000,10.78,10.99,10.74,10.84,123720,0
+NDMO.US,D,20230317,000000,10.8,11.21,10.78,10.82,171193,0
+NDMO.US,D,20230320,000000,10.8077,10.81,10.67,10.73,132319,0
+NDMO.US,D,20230321,000000,10.64,10.89,10.555,10.56,188205,0
+NDMO.US,D,20230322,000000,10.53,10.7815,10.5,10.63,137938,0
+NDMO.US,D,20230323,000000,10.56,10.6,10.5,10.5,94992,0
+NDMO.US,D,20230324,000000,10.46,10.5499,10.38,10.41,145209,0
+NDMO.US,D,20230327,000000,10.44,10.6,10.41,10.43,115530,0
+NDMO.US,D,20230328,000000,10.43,10.59,10.43,10.46,68897,0
+NDMO.US,D,20230329,000000,10.52,10.54,10.4,10.43,113464,0
+NDMO.US,D,20230330,000000,10.5,10.6,10.41,10.52,122843,0
+NDMO.US,D,20230331,000000,10.64,10.75,10.53,10.57,247025,0
+NDMO.US,D,20230403,000000,10.7,10.75,10.59,10.62,111507,0
+NDMO.US,D,20230404,000000,10.74,10.75,10.6,10.69,101169,0
+NDMO.US,D,20230405,000000,10.7,10.95,10.7,10.89,114627,0
+NDMO.US,D,20230406,000000,10.89,10.97,10.78,10.8,128088,0
+NDMO.US,D,20230410,000000,10.8,10.95,10.73,10.9,67078,0
+NDMO.US,D,20230411,000000,10.85,10.99,10.85,10.98,58271,0
+NDMO.US,D,20230412,000000,11.17,11.24,10.97,11.18,92488,0
+NDMO.US,D,20230413,000000,11.11,11.2,10.94,10.94,159329,0
+NDMO.US,D,20230414,000000,10.9,11.24,10.8,11.04,118997,0
+NDMO.US,D,20230417,000000,11,11.04,10.8579,11.02,52041,0
+NDMO.US,D,20230418,000000,11.14,11.14,10.7,10.76,135711,0
+NDMO.US,D,20230419,000000,10.75,10.765,10.58,10.61,174701,0
+NDMO.US,D,20230420,000000,10.73,10.89,10.66,10.7,117397,0
+NDMO.US,D,20230421,000000,10.7,10.79,10.64,10.72,115227,0
+NDMO.US,D,20230424,000000,10.7,10.96,10.59,10.72,137507,0
+NDMO.US,D,20230425,000000,10.77,10.77,10.53,10.61,230337,0
+NDMO.US,D,20230426,000000,10.66,10.68,10.51,10.58,111568,0
+NDMO.US,D,20230427,000000,10.6,10.64,10.44,10.51,361967,0
+NDMO.US,D,20230428,000000,10.55,10.67,10.53,10.63,133240,0
+NDMO.US,D,20230501,000000,10.63,10.6599,10.45,10.55,165965,0
+NDMO.US,D,20230502,000000,10.6,10.6,10.48,10.547,179687,0
+NDMO.US,D,20230503,000000,10.56,10.58,10.44,10.47,145172,0
+NDMO.US,D,20230504,000000,10.45,10.58,10.4399,10.5,79356,0
+NDMO.US,D,20230505,000000,10.6,10.62,10.49,10.53,115203,0
+NDMO.US,D,20230508,000000,10.49,10.5399,10.4,10.4,84966,0
+NDMO.US,D,20230509,000000,10.4,10.4424,10.36,10.38,71819,0
+NDMO.US,D,20230510,000000,10.42,10.48,10.38,10.43,124419,0
+NDMO.US,D,20230511,000000,10.46,10.48,10.31,10.4,174281,0
+NDMO.US,D,20230512,000000,10.37,10.42,10.3001,10.33,134898,0
+NDMO.US,D,20230515,000000,10.33,10.3899,10.32,10.35,42012,0
+NDMO.US,D,20230516,000000,10.34,10.39,10.2837,10.36,131337,0
+NDMO.US,D,20230517,000000,10.37,10.65,10.355,10.6,166972,0
+NDMO.US,D,20230518,000000,10.64,10.64,10.43,10.46,98274,0
+NDMO.US,D,20230519,000000,10.45,10.5,10.35,10.37,97295,0
+NDMO.US,D,20230522,000000,10.37,10.44,10.21,10.25,144219,0
+NDMO.US,D,20230523,000000,10.25,10.3,10.1201,10.2,112259,0
+NDMO.US,D,20230524,000000,10.2,10.25,10.12,10.14,64978,0
+NDMO.US,D,20230525,000000,10.2,10.2,10.03,10.05,132904,0
+NDMO.US,D,20230526,000000,10.02,10.14,10.015,10.1,121155,0
+NDMO.US,D,20230530,000000,10.18,10.33,10.1,10.33,116262,0
+NDMO.US,D,20230531,000000,10.33,10.58,10.25,10.58,103997,0
+NDMO.US,D,20230601,000000,10.6,10.8291,10.39,10.76,190216,0
+NDMO.US,D,20230602,000000,10.7,10.7598,10.55,10.63,100253,0
+NDMO.US,D,20230605,000000,10.61,11.03,10.61,10.98,167062,0
+NDMO.US,D,20230606,000000,10.89,10.95,10.77,10.82,127931,0
+NDMO.US,D,20230607,000000,10.78,10.84,10.5801,10.65,81699,0
+NDMO.US,D,20230608,000000,10.72,10.75,10.39,10.49,289832,0
+NDMO.US,D,20230609,000000,10.42,10.55,10.39,10.47,102300,0
+NDMO.US,D,20230612,000000,10.54,10.54,10.35,10.37,195718,0
+NDMO.US,D,20230613,000000,10.39,10.4299,10.33,10.41,115923,0
+NDMO.US,D,20230614,000000,10.36,10.47,10.25,10.3,248529,0
+NDMO.US,D,20230615,000000,10.34,10.38,10.21,10.25,228573,0
+NDMO.US,D,20230616,000000,10.29,10.29,10.08,10.15,228049,0
+NDMO.US,D,20230620,000000,10.15,10.18,10.1,10.13,111926,0
+NDMO.US,D,20230621,000000,10.17,10.21,10.1001,10.18,175056,0
+NDMO.US,D,20230622,000000,10.17,10.19,9.98,10.03,321728,0
+NDMO.US,D,20230623,000000,10.08,10.17,10.06,10.11,153884,0
+NDMO.US,D,20230626,000000,10.12,10.2001,10.12,10.16,99221,0
+NDMO.US,D,20230627,000000,10.2,10.3,10.17,10.24,176012,0
+NDMO.US,D,20230628,000000,10.24,10.35,10.2,10.31,187780,0
+NDMO.US,D,20230629,000000,10.28,10.33,10.16,10.22,160618,0
+NDMO.US,D,20230630,000000,10.24,10.28,10.15,10.17,147772,0
+NDMO.US,D,20230703,000000,10.19,10.32,10.1809,10.29,85617,0
+NDMO.US,D,20230705,000000,10.23,10.2999,10.17,10.21,171323,0
+NDMO.US,D,20230706,000000,10.15,10.1981,10.07,10.16,160205,0
+NDMO.US,D,20230707,000000,10.18,10.35,10.16,10.34,164021,0
+NDMO.US,D,20230710,000000,10.35,10.44,10.34,10.41,101841,0
+NDMO.US,D,20230711,000000,10.4,10.54,10.3501,10.51,155291,0
+NDMO.US,D,20230712,000000,10.54,10.71,10.54,10.67,120221,0
+NDMO.US,D,20230713,000000,10.58,10.66,10.58,10.6,89726,0
+NDMO.US,D,20230714,000000,10.66,10.665,10.55,10.61,112225,0
+NDMO.US,D,20230717,000000,10.64,10.6707,10.4211,10.52,113329,0
+NDMO.US,D,20230718,000000,10.58,10.7,10.5063,10.63,166428,0
+NDMO.US,D,20230719,000000,10.7,10.7,10.57,10.64,148514,0
+NDMO.US,D,20230720,000000,10.58,10.6,10.52,10.57,106294,0
+NDMO.US,D,20230721,000000,10.65,10.65,10.5608,10.6,100267,0
+NDMO.US,D,20230724,000000,10.58,10.73,10.57,10.6,165585,0
+NDMO.US,D,20230725,000000,10.61,10.67,10.53,10.62,190251,0
+NDMO.US,D,20230726,000000,10.62,10.7,10.57,10.62,223376,0
+NDMO.US,D,20230727,000000,10.65,10.7,10.56,10.65,214780,0
+NDMO.US,D,20230728,000000,10.67,10.8,10.61,10.76,179478,0
+NDMO.US,D,20230731,000000,10.8,11.1,10.7674,11.01,244563,0
+NDMO.US,D,20230801,000000,11.01,11.01,10.76,10.96,164491,0
+NDMO.US,D,20230802,000000,10.87,10.88,10.71,10.76,140017,0
+NDMO.US,D,20230803,000000,10.7,10.77,10.52,10.56,202882,0
+NDMO.US,D,20230804,000000,10.59,10.68,10.55,10.68,97043,0
+NDMO.US,D,20230807,000000,10.62,10.6499,10.57,10.6,96013,0
+NDMO.US,D,20230808,000000,10.59,10.78,10.59,10.7,138875,0
+NDMO.US,D,20230809,000000,10.7359,10.85,10.69,10.79,135331,0
+NDMO.US,D,20230810,000000,10.87,10.89,10.61,10.67,192200,0
+NDMO.US,D,20230811,000000,10.75,10.77,10.59,10.75,85786,0
+NDMO.US,D,20230814,000000,10.69,10.82,10.65,10.75,96381,0
+NDMO.US,D,20230815,000000,10.71,10.83,10.61,10.65,122168,0
+NDMO.US,D,20230816,000000,10.77,10.77,10.58,10.67,68053,0
+NDMO.US,D,20230817,000000,10.67,10.67,10.52,10.55,74471,0
+NDMO.US,D,20230818,000000,10.52,10.6,10.51,10.56,48569,0
+NDMO.US,D,20230821,000000,10.53,10.5652,10.41,10.47,116000,0
+NDMO.US,D,20230822,000000,10.46,10.53,10.3316,10.39,93206,0
+NDMO.US,D,20230823,000000,10.4,10.53,10.35,10.47,53881,0
+NDMO.US,D,20230824,000000,10.47,10.47,10.35,10.38,114795,0
+NDMO.US,D,20230825,000000,10.34,10.355,10.15,10.17,222090,0
+NDMO.US,D,20230828,000000,10.25,10.33,10.18,10.24,143963,0
+NDMO.US,D,20230829,000000,10.27,10.41,10.22,10.34,181195,0
+NDMO.US,D,20230830,000000,10.34,10.47,10.34,10.42,152732,0
+NDMO.US,D,20230831,000000,10.42,10.54,10.41,10.48,101077,0
+NDMO.US,D,20230901,000000,10.67,10.68,10.4,10.45,77060,0
+NDMO.US,D,20230905,000000,10.45,10.58,10.4,10.46,125487,0
+NDMO.US,D,20230906,000000,10.47,10.47,10.32,10.39,72637,0
+NDMO.US,D,20230907,000000,10.44,10.44,10.31,10.38,63314,0
+NDMO.US,D,20230908,000000,10.3933,10.45,10.385,10.45,32782,0
+NDMO.US,D,20230911,000000,10.48,10.55,10.39,10.45,120536,0
+NDMO.US,D,20230912,000000,10.45,10.45,10.35,10.37,110797,0
+NDMO.US,D,20230913,000000,10.42,10.42,10.28,10.33,120212,0
+NDMO.US,D,20230914,000000,10.25,10.34,10.06,10.27,162619,0
+NDMO.US,D,20230915,000000,10.26,10.32,10.09,10.1,91680,0
+NDMO.US,D,20230918,000000,10.06,10.28,10.05,10.05,128853,0
+NDMO.US,D,20230919,000000,10.14,10.14,9.98,10.09,166184,0
+NDMO.US,D,20230920,000000,10.08,10.13,10,10,146296,0
+NDMO.US,D,20230921,000000,10,10.07,9.9,9.99,192185,0
+NDMO.US,D,20230922,000000,10.05,10.17,9.88,9.92,224444,0
+NDMO.US,D,20230925,000000,9.78,9.91,9.5,9.55,496428,0
+NDMO.US,D,20230926,000000,9.54,9.65,9.51,9.56,205370,0
+NDMO.US,D,20230927,000000,9.56,9.6043,9.357,9.48,247648,0
+NDMO.US,D,20230928,000000,9.47,9.6,9.46,9.56,247672,0
+NDMO.US,D,20230929,000000,9.6,9.81,9.545,9.81,303609,0
+NDMO.US,D,20231002,000000,9.81,9.8699,9.74,9.77,172692,0
+NDMO.US,D,20231003,000000,9.71,9.7395,9.44,9.57,222445,0
+NDMO.US,D,20231004,000000,9.6,9.84,9.6,9.8,74390,0
+NDMO.US,D,20231005,000000,9.76,9.84,9.6,9.6397,93338,0
+NDMO.US,D,20231006,000000,9.57,9.73,9.52,9.73,162839,0
+NDMO.US,D,20231009,000000,9.69,9.7999,9.69,9.78,54135,0
+NDMO.US,D,20231010,000000,9.75,9.87,9.72,9.85,78617,0
+NDMO.US,D,20231011,000000,9.91,9.94,9.8313,9.9,120430,0
+NDMO.US,D,20231012,000000,9.87,9.87,9.68,9.75,72376,0
+NDMO.US,D,20231013,000000,9.9,9.9,9.7,9.7,116619,0
+NDMO.US,D,20231016,000000,9.74,9.8499,9.45,9.53,173912,0
+NDMO.US,D,20231017,000000,9.49,9.6,9.37,9.37,180595,0
+NDMO.US,D,20231018,000000,9.32,9.47,9.32,9.39,108182,0
+NDMO.US,D,20231019,000000,9.31,9.4199,9.24,9.29,159043,0
+NDMO.US,D,20231020,000000,9.29,9.35,9.25,9.29,102911,0
+NDMO.US,D,20231023,000000,9.28,9.47,9.28,9.4,177544,0
+NDMO.US,D,20231024,000000,9.39,9.41,9.29,9.31,130150,0
+NDMO.US,D,20231025,000000,9.28,9.37,9.08,9.1,215408,0
+NDMO.US,D,20231026,000000,9.14,9.18,8.99,9.08,189876,0
+NDMO.US,D,20231027,000000,9.03,9.15,9.01,9.13,219496,0
+NDMO.US,D,20231030,000000,9.15,9.2,9.06,9.09,253803,0
+NDMO.US,D,20231031,000000,9.1194,9.15,9.05,9.12,214915,0
+NDMO.US,D,20231101,000000,9.3,9.49,9.12,9.49,160239,0
+NDMO.US,D,20231102,000000,9.55,9.76,9.5352,9.66,215101,0
+NDMO.US,D,20231103,000000,9.71,9.94,9.71,9.88,135683,0
+NDMO.US,D,20231106,000000,9.91,9.95,9.7366,9.76,191966,0
+NDMO.US,D,20231107,000000,9.83,10,9.8255,9.87,132536,0
+NDMO.US,D,20231108,000000,10,10,9.8374,9.84,92851,0
+NDMO.US,D,20231109,000000,9.81,9.93,9.8,9.82,162114,0
+NDMO.US,D,20231110,000000,9.88,9.9086,9.8108,9.85,90190,0
+NDMO.US,D,20231113,000000,9.83,9.86,9.67,9.67,143448,0
+NDMO.US,D,20231114,000000,9.74,9.8,9.71,9.74,247241,0
+NDMO.US,D,20231115,000000,9.75,9.75,9.64,9.7,170341,0
+NDMO.US,D,20231116,000000,9.75,9.9,9.73,9.89,213511,0
+NDMO.US,D,20231117,000000,9.93,9.95,9.79,9.82,251010,0
+NDMO.US,D,20231120,000000,9.9,9.94,9.75,9.82,249760,0
+NDMO.US,D,20231121,000000,9.82,9.88,9.75,9.88,185967,0
+NDMO.US,D,20231122,000000,9.9,10.11,9.83,9.98,291156,0
+NDMO.US,D,20231124,000000,10,10.05,9.98,10.01,103554,0
+NDMO.US,D,20231127,000000,10.04,10.04,9.89,9.94,285320,0
+NDMO.US,D,20231128,000000,9.9,9.97,9.76,9.83,272193,0
+NDMO.US,D,20231129,000000,9.85,9.97,9.8199,9.92,297931,0
+NDMO.US,D,20231130,000000,9.97,9.97,9.75,9.81,358424,0
+NDMO.US,D,20231201,000000,9.81,10.13,9.81,10.11,336494,0
+NDMO.US,D,20231204,000000,10.11,10.25,9.94,10.01,241501,0
+NDMO.US,D,20231205,000000,10.03,10.08,9.97,10.02,241382,0
+NDMO.US,D,20231206,000000,10.06,10.09,9.9,9.96,314280,0
+NDMO.US,D,20231207,000000,9.98,10.04,9.91,10.03,222685,0
+NDMO.US,D,20231208,000000,9.95,10.04,9.9,9.91,249309,0
+NDMO.US,D,20231211,000000,9.87,9.92,9.76,9.77,418842,0
+NDMO.US,D,20231212,000000,9.83,9.94,9.73,9.81,346600,0
+NDMO.US,D,20231213,000000,9.83,10.14,9.76,10.1,363725,0
+NDMO.US,D,20231214,000000,10.07,10.21,10.02,10.12,508738,0
+NDMO.US,D,20231215,000000,10.08,10.1,9.93,10.01,502619,0
+NDMO.US,D,20231218,000000,9.98,10.0863,9.91,9.93,345151,0
+NDMO.US,D,20231219,000000,9.91,9.98,9.82,9.94,587488,0
+NDMO.US,D,20231220,000000,9.93,10,9.83,9.91,508320,0
+NDMO.US,D,20231221,000000,9.93,10.03,9.81,9.87,440400,0
+NDMO.US,D,20231222,000000,9.9,9.97,9.85,9.97,393753,0
+NDMO.US,D,20231226,000000,9.98,10.03,9.9,9.95,324931,0
+NDMO.US,D,20231227,000000,10,10.085,9.97,10.02,839221,0
+NDMO.US,D,20231228,000000,10,10.05,9.88,9.9,493261,0
+NDMO.US,D,20231229,000000,9.9,9.95,9.82,9.91,710354,0
+NDMO.US,D,20240102,000000,9.83,10.02,9.83,9.99,400879,0
+NDMO.US,D,20240103,000000,10,10.12,9.96,10.09,258840,0
+NDMO.US,D,20240104,000000,10.06,10.14,10.05,10.07,153223,0
+NDMO.US,D,20240105,000000,10.04,10.14,9.949,10.03,266862,0
+NDMO.US,D,20240108,000000,10.05,10.18,10.02,10.16,242569,0
+NDMO.US,D,20240109,000000,10.15,10.2,10.11,10.14,188283,0
+NDMO.US,D,20240110,000000,10.14,10.2,10.1,10.18,269811,0
+NDMO.US,D,20240111,000000,10.16,10.19,10.1,10.19,187300,0
+NDMO.US,D,20240112,000000,10.17,10.23,10.15,10.15,245452,0
+NDMO.US,D,20240116,000000,10.15,10.1603,10.02,10.07,226967,0
+NDMO.US,D,20240117,000000,10.09,10.1081,9.99,10,121877,0
+NDMO.US,D,20240118,000000,9.99,10.038,9.93,9.95,150977,0
+NDMO.US,D,20240119,000000,9.97,9.97,9.86,9.93,224759,0
+NDMO.US,D,20240122,000000,10,10.06,9.93,9.95,228874,0
+NDMO.US,D,20240123,000000,9.92,9.95,9.89,9.93,265691,0
+NDMO.US,D,20240124,000000,9.95,10,9.9,9.93,275684,0
+NDMO.US,D,20240125,000000,9.99,10.06,9.96,10.01,171979,0
+NDMO.US,D,20240126,000000,9.97,10.01,9.94,10,262255,0
+NDMO.US,D,20240129,000000,10.05,10.17,10.025,10.15,244124,0
+NDMO.US,D,20240130,000000,10.12,10.2,10.12,10.18,148835,0
+NDMO.US,D,20240131,000000,10.25,10.3783,10.2,10.36,400380,0
+NDMO.US,D,20240201,000000,10.43,10.645,10.405,10.58,256932,0
+NDMO.US,D,20240202,000000,10.51,10.55,10.46,10.55,246984,0
+NDMO.US,D,20240205,000000,10.51,10.53,10.37,10.44,263618,0
+NDMO.US,D,20240206,000000,10.42,10.65,10.42,10.65,241751,0
+NDMO.US,D,20240207,000000,10.66,10.69,10.59,10.62,220888,0
+NDMO.US,D,20240208,000000,10.59,10.64,10.51,10.59,204045,0
+NDMO.US,D,20240209,000000,10.62,10.6907,10.6,10.68,145568,0
+NDMO.US,D,20240212,000000,10.63,10.8,10.63,10.78,191738,0
+NDMO.US,D,20240213,000000,10.7,10.7,10.59,10.64,164450,0
+NDMO.US,D,20240214,000000,10.6,10.65,10.56,10.62,138532,0
+NDMO.US,D,20240215,000000,10.6,10.75,10.6,10.68,143985,0
+NDMO.US,D,20240216,000000,10.61,10.7,10.61,10.67,100276,0
+NDMO.US,D,20240220,000000,10.67,10.7294,10.64,10.66,124618,0
+NDMO.US,D,20240221,000000,10.64,10.78,10.64,10.75,166615,0
+NDMO.US,D,20240222,000000,10.76,10.85,10.72,10.78,150410,0
+NDMO.US,D,20240223,000000,10.81,10.83,10.75,10.76,84032,0
+NDMO.US,D,20240226,000000,10.74,10.78,10.67,10.69,127914,0
+NDMO.US,D,20240227,000000,10.7,10.7297,10.64,10.66,194950,0
+NDMO.US,D,20240228,000000,10.69,10.85,10.69,10.84,159512,0
+NDMO.US,D,20240229,000000,10.8,10.95,10.7938,10.9,259356,0
+NDMO.US,D,20240301,000000,10.9,10.98,10.8816,10.95,165841,0
+NDMO.US,D,20240304,000000,10.97,11.014,10.94,10.99,169080,0
+NDMO.US,D,20240305,000000,11,11.1,10.98,10.99,209521,0
+NDMO.US,D,20240306,000000,10.99,11.06,10.98,11.03,175024,0
+NDMO.US,D,20240307,000000,11.06,11.11,11.0206,11.09,102227,0
+NDMO.US,D,20240308,000000,11.12,11.14,11.01,11.085,156089,0
+NDMO.US,D,20240311,000000,11.05,11.11,11.05,11.07,52730,0
+NDMO.US,D,20240312,000000,11.06,11.13,10.99,11.01,148517,0
+NDMO.US,D,20240313,000000,11,11.06,10.96,11.035,157945,0
+NDMO.US,D,20240314,000000,10.97,10.97,10.86,10.89,153200,0
+NDMO.US,D,20240315,000000,10.88,11.13,10.88,11.13,132556,0
+NDMO.US,D,20240318,000000,11.11,11.19,11.03,11.1,150846,0
+NDMO.US,D,20240319,000000,11.07,11.14,11.03,11.07,90314,0
+NDMO.US,D,20240320,000000,11.08,11.19,11.01,11.12,146165,0
+NDMO.US,D,20240321,000000,11.09,11.15,11,11.03,215442,0
+NDMO.US,D,20240322,000000,11.11,11.11,11.02,11.03,183819,0
+NDMO.US,D,20240325,000000,11.05,11.0699,10.96,10.98,94402,0
+NDMO.US,D,20240326,000000,11.02,11.035,10.92,10.94,110257,0
+NDMO.US,D,20240327,000000,10.94,11,10.94,10.97,172521,0
+NDMO.US,D,20240328,000000,10.95,10.97,10.89,10.89,224340,0
+NDMO.US,D,20240401,000000,10.91,10.95,10.76,10.8,192271,0
+NDMO.US,D,20240402,000000,10.79,10.8,10.61,10.78,270528,0
+NDMO.US,D,20240403,000000,10.71,10.84,10.69,10.78,229845,0
+NDMO.US,D,20240404,000000,10.83,10.84,10.78,10.8,147341,0
+NDMO.US,D,20240405,000000,10.78,10.85,10.75,10.85,124751,0
+NDMO.US,D,20240408,000000,10.91,10.92,10.81,10.81,149630,0
+NDMO.US,D,20240409,000000,10.84,10.89,10.81,10.86,124903,0
+NDMO.US,D,20240410,000000,10.8,10.9,10.8,10.89,188507,0
+NDMO.US,D,20240411,000000,10.9,10.99,10.805,10.96,128609,0
+NDMO.US,D,20240412,000000,10.83,10.89,10.77,10.78,122546,0
+NDMO.US,D,20240415,000000,10.75,10.79,10.6,10.6,216143,0
+NDMO.US,D,20240416,000000,10.59,10.6,10.52,10.52,149933,0
+NDMO.US,D,20240417,000000,10.56,10.66,10.56,10.62,110709,0
+NDMO.US,D,20240418,000000,10.6,10.6399,10.59,10.61,77879,0
+NDMO.US,D,20240419,000000,10.6,10.72,10.59,10.71,88447,0
+NDMO.US,D,20240422,000000,10.65,10.68,10.6,10.66,76176,0
+NDMO.US,D,20240423,000000,10.66,10.7725,10.65,10.72,107940,0
+NDMO.US,D,20240424,000000,10.71,10.7297,10.67,10.68,94784,0
+NDMO.US,D,20240425,000000,10.6,10.64,10.5,10.6,234661,0
+NDMO.US,D,20240426,000000,10.58,10.66,10.57,10.61,84116,0
+NDMO.US,D,20240429,000000,10.69,10.69,10.58,10.68,127363,0
+NDMO.US,D,20240430,000000,10.66,10.69,10.65,10.68,124166,0
+NDMO.US,D,20240501,000000,10.71,10.78,10.67,10.76,176023,0
+NDMO.US,D,20240502,000000,10.78,10.8,10.74,10.78,78646,0
+NDMO.US,D,20240503,000000,10.82,10.88,10.76,10.82,124315,0
+NDMO.US,D,20240506,000000,10.825,10.91,10.8,10.91,126571,0
+NDMO.US,D,20240507,000000,10.91,10.97,10.89,10.97,82557,0
+NDMO.US,D,20240508,000000,10.97,10.98,10.85,10.95,187583,0
+NDMO.US,D,20240509,000000,10.99,10.99,10.915,10.95,80145,0
+NDMO.US,D,20240510,000000,10.9,11,10.8901,10.97,79189,0
+NDMO.US,D,20240513,000000,11,11.04,10.96,11.03,67426,0
+NDMO.US,D,20240514,000000,10.98,11.04,10.95,11.02,75016,0
+NDMO.US,D,20240515,000000,11.05,11.05,10.92,10.945,167352,0
+NDMO.US,D,20240516,000000,10.94,11.01,10.93,10.95,79498,0
+NDMO.US,D,20240517,000000,10.95,10.99,10.92,10.94,72040,0
+NDMO.US,D,20240520,000000,10.96,10.9898,10.93,10.972,71689,0
+NDMO.US,D,20240521,000000,11.04,11.04,10.94,10.95,98968,0
+NDMO.US,D,20240522,000000,10.93,10.9799,10.88,10.88,85120,0
+NDMO.US,D,20240523,000000,10.87,10.9099,10.75,10.81,144200,0
+NDMO.US,D,20240524,000000,10.9,10.95,10.835,10.93,97580,0
+NDMO.US,D,20240528,000000,10.9,10.97,10.68,10.72,285066,0
+NDMO.US,D,20240529,000000,10.74,10.78,10.65,10.67,108011,0
+NDMO.US,D,20240530,000000,10.68,10.73,10.65,10.67,82069,0
+NDMO.US,D,20240531,000000,10.69,10.81,10.69,10.81,119661,0
+NDMO.US,D,20240603,000000,10.93,11.06,10.8574,11.05,170820,0
+NDMO.US,D,20240604,000000,11.05,11.0899,10.95,10.99,116221,0
+NDMO.US,D,20240605,000000,10.98,11.05,10.79,10.86,249932,0
+NDMO.US,D,20240606,000000,10.85,10.93,10.84,10.901,142934,0
+NDMO.US,D,20240607,000000,10.86,10.9277,10.8,10.86,120174,0
+NDMO.US,D,20240610,000000,10.92,10.94,10.84,10.88,226377,0
+NDMO.US,D,20240611,000000,10.96,10.96,10.86,10.89,245288,0
+NDMO.US,D,20240612,000000,10.98,10.98,10.84,10.88,186668,0
+NDMO.US,D,20240613,000000,10.93,10.958,10.84,10.89,186269,0
+NDMO.US,D,20240614,000000,10.81,10.9,10.8,10.82,193292,0
+NDMO.US,D,20240617,000000,10.8,10.83,10.71,10.71,111673,0
+NDMO.US,D,20240618,000000,10.75,10.7899,10.73,10.74,84489,0
+NDMO.US,D,20240620,000000,10.67,10.7385,10.64,10.685,183678,0
+NDMO.US,D,20240621,000000,10.72,10.72,10.655,10.67,53196,0
+NDMO.US,D,20240624,000000,10.67,10.75,10.67,10.74,175072,0
+NDMO.US,D,20240625,000000,10.81,10.81,10.65,10.71,118837,0
+NDMO.US,D,20240626,000000,10.68,10.74,10.65,10.71,112622,0
+NDMO.US,D,20240627,000000,10.73,10.77,10.69,10.75,108214,0
+NDMO.US,D,20240628,000000,10.76,10.94,10.75,10.8,171903,0
+NDMO.US,D,20240701,000000,10.89,10.89,10.73,10.76,150590,0
+NDMO.US,D,20240702,000000,10.82,10.8798,10.8,10.84,130703,0
+NDMO.US,D,20240703,000000,10.82,10.91,10.81,10.86,150973,0
+NDMO.US,D,20240705,000000,10.86,10.88,10.79,10.8,138174,0
+NDMO.US,D,20240708,000000,10.8,10.8,10.72,10.78,154350,0
+NDMO.US,D,20240709,000000,10.82,10.82,10.73,10.74,111041,0
+NDMO.US,D,20240710,000000,10.76,10.825,10.76,10.81,134599,0
+NDMO.US,D,20240711,000000,10.88,10.93,10.82,10.93,115560,0
+NDMO.US,D,20240712,000000,10.89,11,10.865,10.98,130028,0
+NDMO.US,D,20240715,000000,10.94,10.95,10.84,10.88,112116,0
+NDMO.US,D,20240716,000000,10.93,10.95,10.86,10.88,178220,0
+NDMO.US,D,20240717,000000,10.92,10.92,10.84,10.8602,122664,0
+NDMO.US,D,20240718,000000,10.86,10.885,10.73,10.73,72779,0
+NDMO.US,D,20240719,000000,10.76,10.81,10.715,10.73,56604,0
+NDMO.US,D,20240722,000000,10.74,10.8,10.66,10.661,224737,0
+NDMO.US,D,20240723,000000,10.7,10.73,10.65,10.68,174485,0
+NDMO.US,D,20240724,000000,10.65,10.7,10.6352,10.65,122433,0
+NDMO.US,D,20240725,000000,10.68,10.7,10.631,10.655,95673,0
+NDMO.US,D,20240726,000000,10.67,10.77,10.66,10.74,102892,0
+NDMO.US,D,20240729,000000,10.75,10.7765,10.7,10.745,118440,0
+NDMO.US,D,20240730,000000,10.77,10.77,10.68,10.7,79863,0
+NDMO.US,D,20240731,000000,10.8,10.86,10.73,10.82,112347,0
+NDMO.US,D,20240801,000000,10.94,10.98,10.82,10.98,139716,0
+NDMO.US,D,20240802,000000,11.02,11.0394,10.8901,10.92,111524,0
+NDMO.US,D,20240805,000000,10.87,10.97,10.63,10.72,269618,0
+NDMO.US,D,20240806,000000,10.79,10.94,10.745,10.875,240715,0
+NDMO.US,D,20240807,000000,10.93,11.04,10.8525,10.94,215598,0
+NDMO.US,D,20240808,000000,11.05,11.05,10.86,10.88,113919,0
+NDMO.US,D,20240809,000000,10.88,10.94,10.88,10.93,110020,0
+NDMO.US,D,20240812,000000,10.9,10.93,10.85,10.91,155279,0
+NDMO.US,D,20240813,000000,10.93,11,10.93,10.95,100467,0
+NDMO.US,D,20240814,000000,10.95,11.06,10.936,11.02,100926,0
+NDMO.US,D,20240815,000000,10.95,11,10.85,10.88,144204,0
+NDMO.US,D,20240816,000000,10.88,10.93,10.88,10.9,80490,0
+NDMO.US,D,20240819,000000,10.88,10.9991,10.88,10.92,189412,0
+NDMO.US,D,20240820,000000,10.97,10.98,10.88,10.94,122392,0
+NDMO.US,D,20240821,000000,10.97,11,10.88,10.9,158257,0
+NDMO.US,D,20240822,000000,10.9,10.905,10.78,10.8,157296,0
+NDMO.US,D,20240823,000000,10.87,10.92,10.83,10.85,96664,0
+NDMO.US,D,20240826,000000,10.94,10.94,10.87,10.9,98800,0
+NDMO.US,D,20240827,000000,10.91,10.94,10.84,10.85,153619,0
+NDMO.US,D,20240828,000000,10.89,10.89,10.795,10.85,121177,0
+NDMO.US,D,20240829,000000,10.87,10.87,10.77,10.8,160060,0
+NDMO.US,D,20240830,000000,10.9,10.91,10.81,10.89,229081,0
+NDMO.US,D,20240903,000000,10.89,10.95,10.84,10.87,184061,0
+NDMO.US,D,20240904,000000,10.84,10.92,10.84,10.9,158285,0
+NDMO.US,D,20240905,000000,10.93,10.95,10.88,10.91,112543,0
+NDMO.US,D,20240906,000000,10.96,10.96,10.88,10.94,85165,0
+NDMO.US,D,20240909,000000,10.95,10.96,10.9,10.93,98264,0
+NDMO.US,D,20240910,000000,10.95,10.98,10.93,10.96,160450,0
+NDMO.US,D,20240911,000000,10.98,11.07,10.9105,11.06,244609,0
+NDMO.US,D,20240912,000000,11.06,11.16,11.04,11.13,108449,0
+NDMO.US,D,20240913,000000,11.15,11.15,11.06,11.06,141328,0
+NDMO.US,D,20240916,000000,11.07,11.16,11.07,11.11,115692,0
+NDMO.US,D,20240917,000000,11.17,11.17,11,11.04,301562,0
+NDMO.US,D,20240918,000000,11.07,11.1,10.99,11,127087,0
+NDMO.US,D,20240919,000000,11.07,11.09,10.98,11.01,173403,0
+NDMO.US,D,20240920,000000,10.99,11.03,10.96,11.02,79930,0
+NDMO.US,D,20240923,000000,11.02,11.11,10.9936,11.11,138333,0
+NDMO.US,D,20240924,000000,11.07,11.0765,10.97,10.99,154061,0
+NDMO.US,D,20240925,000000,11.02,11.0424,10.98,11.02,147901,0
+NDMO.US,D,20240926,000000,11.05,11.12,10.99,11.04,108652,0
+NDMO.US,D,20240927,000000,11.07,11.13,11.04,11.11,83809,0
+NDMO.US,D,20240930,000000,11.13,11.21,11.1,11.21,179163,0
+NDMO.US,D,20241001,000000,11.31,11.39,11.22,11.39,184014,0
+NDMO.US,D,20241002,000000,11.35,11.36,11.26,11.32,200753,0
+NDMO.US,D,20241003,000000,11.34,11.34,11.286,11.33,90993,0
+NDMO.US,D,20241004,000000,11.29,11.315,11.09,11.14,151281,0
+NDMO.US,D,20241007,000000,11.14,11.17,11.11,11.14,102695,0
+NDMO.US,D,20241008,000000,11.2,11.23,11.1501,11.2,140429,0
+NDMO.US,D,20241009,000000,11.16,11.185,11.105,11.18,85457,0
+NDMO.US,D,20241010,000000,11.23,11.23,11.11,11.18,109119,0
+NDMO.US,D,20241011,000000,11.18,11.24,11.18,11.19,126669,0
+NDMO.US,D,20241014,000000,11.19,11.21,11.14,11.16,84624,0
+NDMO.US,D,20241015,000000,11.18,11.22,11.12,11.14,105746,0
+NDMO.US,D,20241016,000000,11.18,11.18,11.07,11.15,132236,0
+NDMO.US,D,20241017,000000,11.18,11.2,11.08,11.15,192579,0
+NDMO.US,D,20241018,000000,11.2,11.2,11.12,11.15,66550,0
+NDMO.US,D,20241021,000000,11.11,11.17,11.08,11.16,75579,0
+NDMO.US,D,20241022,000000,11.16,11.17,11.04,11.05,134473,0
+NDMO.US,D,20241023,000000,11.05,11.05,10.88,10.94,193442,0
+NDMO.US,D,20241024,000000,10.95,10.95,10.8,10.85,178688,0
+NDMO.US,D,20241025,000000,10.86,10.89,10.79,10.81,150549,0
+NDMO.US,D,20241028,000000,10.85,10.9,10.74,10.76,167634,0
+NDMO.US,D,20241029,000000,10.72,10.755,10.57,10.62,240358,0
+NDMO.US,D,20241030,000000,10.65,10.683,10.58,10.63,125882,0
+NDMO.US,D,20241031,000000,10.64,10.72,10.6,10.72,188745,0
+NDMO.US,D,20241101,000000,10.77,10.7999,10.58,10.64,223182,0
+NDMO.US,D,20241104,000000,10.67,10.7183,10.59,10.62,183545,0
+NDMO.US,D,20241105,000000,10.62,10.68,10.595,10.67,162176,0
+NDMO.US,D,20241106,000000,10.67,10.69,10.56,10.6,320941,0
+NDMO.US,D,20241107,000000,10.67,10.77,10.67,10.75,202029,0
+NDMO.US,D,20241108,000000,10.77,10.82,10.71,10.79,165699,0
+NDMO.US,D,20241111,000000,10.8299,10.92,10.74,10.79,161773,0
+NDMO.US,D,20241112,000000,10.82,10.85,10.62,10.66,178087,0
+NDMO.US,D,20241113,000000,10.6692,10.71,10.64,10.7,133403,0
+NDMO.US,D,20241114,000000,10.75,10.77,10.65,10.66,128870,0
+NDMO.US,D,20241115,000000,10.62,10.6411,10.56,10.6,117694,0
+NDMO.US,D,20241118,000000,10.62,10.67,10.56,10.58,135305,0
+NDMO.US,D,20241119,000000,10.6,10.6003,10.51,10.55,117785,0
+NDMO.US,D,20241120,000000,10.555,10.6,10.49,10.53,209469,0
+NDMO.US,D,20241121,000000,10.53,10.6,10.5,10.52,181604,0
+NDMO.US,D,20241122,000000,10.52,10.57,10.5,10.53,106555,0
+NDMO.US,D,20241125,000000,10.6,10.65,10.53,10.6,207580,0
+NDMO.US,D,20241126,000000,10.5803,10.6,10.5,10.58,154550,0
+NDMO.US,D,20241127,000000,10.63,10.69,10.54,10.67,140485,0
+NDMO.US,D,20241129,000000,10.75,10.83,10.7001,10.81,138816,0
+NDMO.US,D,20241202,000000,10.765,10.9,10.7301,10.86,293538,0
+NDMO.US,D,20241203,000000,10.85,11,10.85,10.9,276214,0
+NDMO.US,D,20241204,000000,10.94,10.99,10.84,10.95,210142,0
+NDMO.US,D,20241205,000000,10.93,10.97,10.83,10.85,126748,0
+NDMO.US,D,20241206,000000,10.9,10.97,10.69,10.78,300393,0
+NDMO.US,D,20241209,000000,10.7497,10.75,10.63,10.66,239705,0
+NDMO.US,D,20241210,000000,10.6495,10.69,10.6,10.67,252691,0
+NDMO.US,D,20241211,000000,10.7577,10.7577,10.6,10.64,178567,0
+NDMO.US,D,20241212,000000,10.65,10.65,10.51,10.6,275865,0
+NDMO.US,D,20241213,000000,10.5,10.539,10.4,10.43,234538,0
+NDMO.US,D,20241216,000000,10.42,10.46,10.3404,10.37,534828,0
+NDMO.US,D,20241217,000000,10.37,10.4,10.21,10.28,460055,0
+NDMO.US,D,20241218,000000,10.2,10.43,10.08,10.16,617876,0
+NDMO.US,D,20241219,000000,10.11,10.132,9.98,10.01,449267,0
+NDMO.US,D,20241220,000000,10.02,10.09,9.92,9.95,579441,0
+NDMO.US,D,20241223,000000,9.975,9.99,9.82,9.94,669835,0
+NDMO.US,D,20241224,000000,9.88,9.99,9.83,9.96,444121,0
+NDMO.US,D,20241226,000000,9.9363,10.01,9.88,9.99,477663,0
+NDMO.US,D,20241227,000000,10,10.04,9.935,9.99,613702,0
+NDMO.US,D,20241230,000000,10,10.09,9.89,9.94,828871,0
+NDMO.US,D,20241231,000000,9.9255,10.12,9.92,10.02,791094,0
+NDMO.US,D,20250102,000000,10.085,10.14,10.07,10.1,162810,0
+NDMO.US,D,20250103,000000,10.1,10.19,10.08,10.16,194898,0
+NDMO.US,D,20250106,000000,10.155,10.22,10.15,10.19,191855,0
+NDMO.US,D,20250107,000000,10.245,10.248,10.12,10.18,213978,0
+NDMO.US,D,20250108,000000,10.16,10.22,10.1109,10.18,234063,0
+NDMO.US,D,20250110,000000,10.175,10.2183,10.11,10.12,206577,0
+NDMO.US,D,20250113,000000,10.16,10.1992,10.08,10.17,171735,0
+NDMO.US,D,20250114,000000,10.16,10.2,10.15,10.2,87797,0
+NDMO.US,D,20250115,000000,10.225,10.26,10.17,10.23,175852,0
+NDMO.US,D,20250116,000000,10.24,10.3,10.2,10.27,100361,0
+NDMO.US,D,20250117,000000,10.32,10.37,10.3,10.35,132990,0
+NDMO.US,D,20250121,000000,10.35,10.4,10.35,10.38,149938,0
+NDMO.US,D,20250122,000000,10.38,10.41,10.35,10.37,126515,0
+NDMO.US,D,20250123,000000,10.35,10.37,10.31,10.36,161135,0
+NDMO.US,D,20250124,000000,10.38,10.43,10.32,10.368,150363,0
+NDMO.US,D,20250127,000000,10.3982,10.44,10.3429,10.44,117169,0
+NDMO.US,D,20250128,000000,10.39,10.44,10.35,10.37,90379,0
+NDMO.US,D,20250129,000000,10.39,10.4,10.33,10.37,170273,0
+NDMO.US,D,20250130,000000,10.37,10.41,10.34,10.39,144228,0
+NDMO.US,D,20250131,000000,10.36,10.49,10.36,10.43,217189,0
+NDMO.US,D,20250203,000000,10.5,10.5388,10.42,10.48,309474,0
+NDMO.US,D,20250204,000000,10.52,10.54,10.5,10.54,146141,0
+NDMO.US,D,20250205,000000,10.55,10.6,10.53,10.6,213200,0
+NDMO.US,D,20250206,000000,10.6,10.6,10.53,10.56,117177,0
+NDMO.US,D,20250207,000000,10.54,10.63,10.5,10.58,169972,0
+NDMO.US,D,20250210,000000,10.5993,10.6564,10.56,10.59,106426,0
+NDMO.US,D,20250211,000000,10.64,10.64,10.56,10.61,95320,0
+NDMO.US,D,20250212,000000,10.47,10.52,10.38,10.52,262867,0
+NDMO.US,D,20250213,000000,10.4828,10.54,10.41,10.49,166696,0
+NDMO.US,D,20250214,000000,10.52,10.52,10.47,10.49,94401,0
+NDMO.US,D,20250218,000000,10.5,10.5,10.44,10.46,141412,0
+NDMO.US,D,20250219,000000,10.47,10.51,10.4516,10.49,68829,0
+NDMO.US,D,20250220,000000,10.48,10.52,10.48,10.51,164050,0
+NDMO.US,D,20250221,000000,10.515,10.53,10.49,10.49,66622,0
+NDMO.US,D,20250224,000000,10.5068,10.55,10.47,10.5,113676,0
+NDMO.US,D,20250225,000000,10.5297,10.58,10.5297,10.55,91833,0
+NDMO.US,D,20250226,000000,10.565,10.575,10.51,10.54,70695,0
+NDMO.US,D,20250227,000000,10.555,10.57,10.46,10.53,106898,0
+NDMO.US,D,20250228,000000,10.5318,10.56,10.52,10.54,119503,0
+NDMO.US,D,20250303,000000,10.51,10.6,10.5,10.53,152350,0
+NDMO.US,D,20250304,000000,10.555,10.6,10.42,10.45,112662,0
+NDMO.US,D,20250305,000000,10.4527,10.5184,10.4,10.47,111733,0
+NDMO.US,D,20250306,000000,10.46,10.48,10.41,10.41,97823,0
+NDMO.US,D,20250307,000000,10.4576,10.4702,10.41,10.45,65172,0
+NDMO.US,D,20250310,000000,10.47,10.52,10.4336,10.48,107493,0
+NDMO.US,D,20250311,000000,10.49,10.51,10.39,10.42,133442,0
+NDMO.US,D,20250312,000000,10.44,10.4485,10.38,10.39,102402,0
+NDMO.US,D,20250313,000000,10.4,10.41,10.36,10.39,91800,0
+NDMO.US,D,20250314,000000,10.35,10.35,10.29,10.32,73638,0
+NDMO.US,D,20250317,000000,10.365,10.3676,10.19,10.23,164314,0
+NDMO.US,D,20250318,000000,10.2206,10.25,10.2,10.23,88904,0
+NDMO.US,D,20250319,000000,10.23,10.25,10.13,10.2,222268,0
+NDMO.US,D,20250320,000000,10.24,10.29,10.21,10.25,129756,0
+NDMO.US,D,20250321,000000,10.3099,10.3099,10.22,10.28,127697,0
+NDMO.US,D,20250324,000000,10.2626,10.35,10.23,10.27,117199,0
+NDMO.US,D,20250325,000000,10.29,10.29,10.21,10.26,110000,0
+NDMO.US,D,20250326,000000,10.22,10.24,10.15,10.15,76883,0
+NDMO.US,D,20250327,000000,10.15,10.2,10.07,10.17,136380,0
+NDMO.US,D,20250328,000000,10.21,10.26,10.16,10.19,103298,0
+NDMO.US,D,20250331,000000,10.26,10.27,10.1506,10.26,156177,0
+NDMO.US,D,20250401,000000,10.27,10.32,10.22,10.28,135671,0
+NDMO.US,D,20250402,000000,10.265,10.32,10.25,10.29,125699,0
+NDMO.US,D,20250403,000000,10.3,10.3183,10.24,10.25,189059,0
+NDMO.US,D,20250404,000000,10.27,10.29,10.09,10.13,234426,0
+NDMO.US,D,20250407,000000,10,10.073,9.74,9.77,278580,0
+NDMO.US,D,20250408,000000,10.068,10.068,9.46,9.56,489944,0
+NDMO.US,D,20250409,000000,9.49,9.84,9.3,9.73,631267,0
+NDMO.US,D,20250410,000000,9.68,9.76,9.55,9.63,199183,0
+NDMO.US,D,20250411,000000,9.61,9.7199,9.46,9.54,342316,0
+NDMO.US,D,20250414,000000,9.6,9.75,9.59,9.65,212039,0
+NDMO.US,D,20250415,000000,9.62,9.65,9.55,9.6,143371,0
+NDMO.US,D,20250416,000000,9.6,9.654,9.51,9.54,210650,0
+NDMO.US,D,20250417,000000,9.58,9.61,9.52,9.57,142241,0
+NDMO.US,D,20250421,000000,9.5311,9.59,9.41,9.43,218330,0
+NDMO.US,D,20250422,000000,9.46,9.52,9.37,9.44,269147,0
+NDMO.US,D,20250423,000000,9.6,9.81,9.51,9.76,633411,0
+NDMO.US,D,20250424,000000,9.7321,9.8458,9.7301,9.76,198712,0
+NDMO.US,D,20250425,000000,9.8063,9.85,9.77,9.83,231045,0
+NDMO.US,D,20250428,000000,9.81,9.81,9.74,9.78,97974,0
+NDMO.US,D,20250429,000000,9.83,9.86,9.79,9.85,142419,0
+NDMO.US,D,20250430,000000,9.8,9.96,9.8,9.91,285804,0
+NDMO.US,D,20250501,000000,9.985,10.0699,9.9,9.96,165160,0
+NDMO.US,D,20250502,000000,9.98,10,9.93,9.94,87996,0
+NDMO.US,D,20250505,000000,9.9501,9.98,9.91,9.92,176801,0
+NDMO.US,D,20250506,000000,9.85,10.12,9.85,10.04,174912,0
+NDMO.US,D,20250507,000000,10.09,10.17,10.03,10.03,211438,0
+NDMO.US,D,20250508,000000,10.085,10.13,10.04,10.07,136458,0
+NDMO.US,D,20250509,000000,10.12,10.15,10.08,10.12,117490,0
+NDMO.US,D,20250512,000000,10.1742,10.2,10.04,10.14,244448,0
+NDMO.US,D,20250513,000000,10.11,10.12,10.03,10.08,115753,0
+NDMO.US,D,20250514,000000,10.14,10.14,10.025,10.06,151100,0
+NDMO.US,D,20250515,000000,10.0155,10.1,10.01,10.05,158144,0
+NDMO.US,D,20250516,000000,10.07,10.13,10.02,10.08,119608,0
+NDMO.US,D,20250519,000000,10.06,10.18,9.99,10,120672,0
+NDMO.US,D,20250520,000000,10.0108,10.0499,9.98,10.04,80038,0
+NDMO.US,D,20250521,000000,10,10.02,9.77,9.82,189811,0
+NDMO.US,D,20250522,000000,9.83,9.8896,9.79,9.86,161891,0
+NDMO.US,D,20250523,000000,9.9,9.93,9.84,9.92,90482,0
+NDMO.US,D,20250527,000000,9.9723,9.98,9.93,9.98,100865,0
+NDMO.US,D,20250528,000000,10,10.01,9.85,9.95,150796,0
+NDMO.US,D,20250529,000000,9.92,10.06,9.92,10.03,152225,0
+NDMO.US,D,20250530,000000,10.07,10.09,10.05,10.09,127027,0
+NDMO.US,D,20250602,000000,10.105,10.13,9.99,10.06,150722,0
+NDMO.US,D,20250603,000000,10.126,10.14,10.02,10.07,88924,0
+NDMO.US,D,20250604,000000,10.07,10.126,10.04,10.09,112606,0
+NDMO.US,D,20250605,000000,10.095,10.13,10.07,10.13,91449,0
+NDMO.US,D,20250606,000000,10.14,10.16,10.11,10.13,93578,0
+NDMO.US,D,20250609,000000,10.13,10.17,10.06,10.08,107390,0
+NDMO.US,D,20250610,000000,10.11,10.21,10.08,10.18,123246,0
+NDMO.US,D,20250611,000000,10.188,10.29,10.16,10.25,204643,0
+NDMO.US,D,20250612,000000,10.28,10.35,10.24,10.27,90317,0
+NDMO.US,D,20250613,000000,10.17,10.1993,10.03,10.08,121817,0
+NDMO.US,D,20250616,000000,10.02,10.0714,9.99,10,183590,0
+NDMO.US,D,20250617,000000,10.01,10.05,9.96,10.05,82793,0
+NDMO.US,D,20250618,000000,10.0201,10.06,9.97,9.99,74030,0
+NDMO.US,D,20250620,000000,9.99,10.03,9.96,10,100441,0
+NDMO.US,D,20250623,000000,10,10.0348,9.97,9.99,78156,0
+NDMO.US,D,20250624,000000,10.02,10.03,9.95,9.98,127275,0
+NDMO.US,D,20250625,000000,9.995,10.06,9.95,10.01,119483,0
+NDMO.US,D,20250626,000000,10.05,10.09,9.98,10.04,139456,0
+NDMO.US,D,20250627,000000,10.09,10.0989,9.95,9.99,200585,0
+NDMO.US,D,20250630,000000,10,10.1,9.99,10.07,194817,0
+NDMO.US,D,20250701,000000,10.08,10.17,10.04,10.17,236939,0
+NDMO.US,D,20250702,000000,10.19,10.23,10.14,10.21,133579,0
+NDMO.US,D,20250703,000000,10.25,10.28,10.18,10.2,100068,0
+NDMO.US,D,20250707,000000,10.23,10.24,10.08,10.14,177120,0
+NDMO.US,D,20250708,000000,10.1168,10.16,10.074,10.12,100399,0
+NDMO.US,D,20250709,000000,10.186,10.2,10.06,10.06,131780,0
+NDMO.US,D,20250710,000000,10.11,10.14,10.06,10.14,149841,0
+NDMO.US,D,20250711,000000,10.1207,10.149,10.071,10.12,94473,0
+NDMO.US,D,20250714,000000,10.11,10.1852,10.092,10.14,110657,0
+NDMO.US,D,20250715,000000,10.13,10.1898,10.03,10.06,87209,0
+NDMO.US,D,20250716,000000,10.06,10.07,9.94,10,93602,0
+NDMO.US,D,20250717,000000,10,10,9.93,9.95,124960,0
+NDMO.US,D,20250718,000000,9.97,9.975,9.85,9.87,103196,0
+NDMO.US,D,20250721,000000,9.95,9.9799,9.8833,9.94,95255,0
+NDMO.US,D,20250722,000000,9.97,9.98,9.86,9.92,87781,0
+NDMO.US,D,20250723,000000,9.915,9.935,9.73,9.77,465140,0
+NDMO.US,D,20250724,000000,9.82,9.82,9.7235,9.76,144968,0
+NDMO.US,D,20250725,000000,9.8,9.82,9.68,9.75,432767,0
+NDMO.US,D,20250728,000000,9.75,9.77,9.71,9.75,193834,0
+NDMO.US,D,20250729,000000,9.79,9.8,9.73,9.79,170584,0
+NDMO.US,D,20250730,000000,9.8411,9.8411,9.7,9.72,119344,0
+NDMO.US,D,20250731,000000,9.745,9.82,9.73,9.81,178669,0
+NDMO.US,D,20250801,000000,9.8597,9.9,9.8597,9.9,148312,0
+NDMO.US,D,20250804,000000,9.94,9.95,9.78,9.85,161969,0
+NDMO.US,D,20250805,000000,9.85,9.9053,9.79,9.82,237387,0
+NDMO.US,D,20250806,000000,9.84,9.92,9.8,9.85,229978,0
+NDMO.US,D,20250807,000000,9.87,9.89,9.7884,9.8,169854,0
+NDMO.US,D,20250808,000000,9.8,9.86,9.76,9.8,173649,0
+NDMO.US,D,20250811,000000,9.79,9.83,9.7546,9.77,156572,0
+NDMO.US,D,20250812,000000,9.75,9.8,9.73,9.76,242880,0
+NDMO.US,D,20250813,000000,9.78,9.84,9.77,9.81,234374,0
+NDMO.US,D,20250814,000000,9.7891,9.84,9.75,9.8,247490,0
+NDMO.US,D,20250815,000000,9.76,9.8075,9.7124,9.73,168989,0
+NDMO.US,D,20250818,000000,9.7301,9.77,9.68,9.7,177154,0
+NDMO.US,D,20250819,000000,9.7494,9.7494,9.65,9.7,100437,0
+NDMO.US,D,20250820,000000,9.69,9.7,9.6,9.6,176914,0
+NDMO.US,D,20250821,000000,9.6395,9.65,9.57,9.6,154671,0
+NDMO.US,D,20250822,000000,9.61,9.76,9.61,9.72,183968,0
+NDMO.US,D,20250825,000000,9.75,9.81,9.74,9.79,233831,0
+NDMO.US,D,20250826,000000,9.77,9.8,9.72,9.75,126549,0
+NDMO.US,D,20250827,000000,9.78,9.87,9.7443,9.87,197719,0
+NDMO.US,D,20250828,000000,9.8464,9.9,9.76,9.85,162259,0
+NDMO.US,D,20250829,000000,9.85,9.98,9.81,9.98,169973,0
+NDMO.US,D,20250902,000000,9.95,9.96,9.85,9.92,253362,0
+NDMO.US,D,20250903,000000,9.96,10.05,9.93,10.03,183449,0
+NDMO.US,D,20250904,000000,10.0167,10.07,9.95,10.02,218877,0
+NDMO.US,D,20250905,000000,10.15,10.18,10.0606,10.18,158629,0
+NDMO.US,D,20250908,000000,10.22,10.33,10.15,10.33,170681,0
+NDMO.US,D,20250909,000000,10.37,10.37,10.28,10.37,222946,0
+NDMO.US,D,20250910,000000,10.4,10.45,10.35,10.42,282463,0
+NDMO.US,D,20250911,000000,10.46,10.48,10.42,10.44,194963,0
+NDMO.US,D,20250912,000000,10.45,10.48,10.37,10.42,237161,0
+NDMO.US,D,20250915,000000,10.3585,10.46,10.3585,10.41,175800,0
+NDMO.US,D,20250916,000000,10.4331,10.47,10.37,10.42,163484,0
+NDMO.US,D,20250917,000000,10.48,10.48,10.28,10.37,224225,0
+NDMO.US,D,20250918,000000,10.37,10.48,10.36,10.48,215976,0
+NDMO.US,D,20250919,000000,10.4594,10.49,10.4,10.42,119818,0
+NDMO.US,D,20250922,000000,10.434,10.49,10.4,10.42,142124,0
+NDMO.US,D,20250923,000000,10.45,10.5,10.44,10.5,254610,0
+NDMO.US,D,20250924,000000,10.49,10.52,10.38,10.43,132378,0
+NDMO.US,D,20250925,000000,10.4599,10.4599,10.38,10.43,136177,0
+NDMO.US,D,20250926,000000,10.43,10.48,10.37,10.4,220275,0
+NDMO.US,D,20250929,000000,10.4,10.4,10.28,10.38,193471,0
+NDMO.US,D,20250930,000000,10.35,10.4569,10.34,10.39,178546,0
+NDMO.US,D,20251001,000000,10.439,10.48,10.35,10.48,215390,0
+NDMO.US,D,20251002,000000,10.4952,10.4971,10.41,10.46,123818,0
+NDMO.US,D,20251003,000000,10.46,10.46,10.31,10.43,192414,0
+NDMO.US,D,20251006,000000,10.42,10.44,10.36,10.42,94677,0
+NDMO.US,D,20251007,000000,10.44,10.48,10.36,10.41,130289,0
+NDMO.US,D,20251008,000000,10.47,10.55,10.44,10.51,159725,0
+NDMO.US,D,20251009,000000,10.57,10.6,10.4281,10.53,198765,0
+NDMO.US,D,20251010,000000,10.58,10.6,10.48,10.55,141248,0
+NDMO.US,D,20251013,000000,10.6,10.6,10.3685,10.55,136775,0
+NDMO.US,D,20251014,000000,10.47,10.63,10.47,10.61,191534,0
+NDMO.US,D,20251015,000000,10.55,10.58,10.5,10.54,86996,0
+NDMO.US,D,20251016,000000,10.59,10.59,10.44,10.53,101132,0
+NDMO.US,D,20251017,000000,10.53,10.54,10.3,10.44,183592,0
+NDMO.US,D,20251020,000000,10.4627,10.56,10.35,10.56,146581,0
+NDMO.US,D,20251021,000000,10.58,10.63,10.5101,10.62,109003,0
+NDMO.US,D,20251022,000000,10.62,10.63,10.56,10.63,119039,0
+NDMO.US,D,20251023,000000,10.63,10.66,10.57,10.64,137787,0
+NDMO.US,D,20251024,000000,10.67,10.68,10.6,10.63,101781,0
+NDMO.US,D,20251027,000000,10.66,10.675,10.54,10.59,171029,0
+NDMO.US,D,20251028,000000,10.541,10.64,10.53,10.6,151504,0
+NDMO.US,D,20251029,000000,10.63,10.64,10.54,10.64,126716,0
+NDMO.US,D,20251030,000000,10.63,10.63,10.51,10.55,125028,0
+NDMO.US,D,20251031,000000,10.5431,10.62,10.51,10.59,181432,0
+NDMO.US,D,20251103,000000,10.65,10.65,10.565,10.65,140060,0
+NDMO.US,D,20251104,000000,10.67,10.7,10.51,10.59,209438,0
+NDMO.US,D,20251105,000000,10.575,10.7,10.54,10.63,198672,0
+NDMO.US,D,20251106,000000,10.65,10.685,10.545,10.59,105582,0
+NDMO.US,D,20251107,000000,10.57,10.62,10.48,10.54,127843,0
+NDMO.US,D,20251110,000000,10.57,10.62,10.4845,10.6,90316,0
+NDMO.US,D,20251111,000000,10.64,10.82,10.6125,10.73,223508,0
+NDMO.US,D,20251112,000000,10.75,10.77,10.7,10.72,114214,0
+NDMO.US,D,20251113,000000,10.6905,10.74,10.59,10.74,155365,0
+NDMO.US,D,20251114,000000,10.67,10.7184,10.57,10.63,140549,0
+NDMO.US,D,20251117,000000,10.635,10.635,10.48,10.6,172322,0
+NDMO.US,D,20251118,000000,10.54,10.68,10.535,10.64,120230,0
+NDMO.US,D,20251119,000000,10.61,10.64,10.37,10.51,173742,0
+NDMO.US,D,20251120,000000,10.53,10.545,10.25,10.44,158755,0
+NDMO.US,D,20251121,000000,10.47,10.52,10.3,10.45,183990,0
+NDMO.US,D,20251124,000000,10.54,10.58,10.38,10.45,168166,0
+NDMO.US,D,20251125,000000,10.51,10.56,10.41,10.48,158123,0
+NDMO.US,D,20251126,000000,10.48,10.54,10.4001,10.52,87488,0
+NDMO.US,D,20251128,000000,10.52,10.63,10.49,10.63,83092,0
+NDMO.US,D,20251201,000000,10.575,10.63,10.47,10.52,161077,0
+NDMO.US,D,20251202,000000,10.5,10.63,10.5,10.63,224324,0
+NDMO.US,D,20251203,000000,10.64,10.66,10.49,10.56,293225,0
+NDMO.US,D,20251204,000000,10.54,10.64,10.47,10.47,235954,0
+NDMO.US,D,20251205,000000,10.5115,10.57,10.3,10.36,255118,0
+NDMO.US,D,20251208,000000,10.37,10.4,10.22,10.35,372802,0
+NDMO.US,D,20251209,000000,10.35,10.39,10.23,10.3,290242,0
+NDMO.US,D,20251210,000000,10.315,10.36,10.19,10.23,267553,0
+NDMO.US,D,20251211,000000,10.245,10.3,10.18,10.25,148526,0
+NDMO.US,D,20251212,000000,10.25,10.27,10.12,10.19,271143,0
+NDMO.US,D,20251215,000000,10.14,10.18,10.03,10.07,201199,0
+NDMO.US,D,20251216,000000,10.09,10.16,10.0308,10.15,254459,0
+NDMO.US,D,20251217,000000,10.17,10.22,10,10.06,171907,0
+NDMO.US,D,20251218,000000,10.12,10.16,10,10,273974,0
+NDMO.US,D,20251219,000000,10.05,10.14,9.96,9.98,302009,0
+NDMO.US,D,20251222,000000,10.05,10.105,9.95,10,439151,0
+NDMO.US,D,20251223,000000,9.97,10.018,9.94,10,271936,0
+NDMO.US,D,20251224,000000,10.02,10.02,9.961,10,122274,0
+NDMO.US,D,20251226,000000,10.01,10.03,9.97,10.02,167657,0
+NDMO.US,D,20251229,000000,10.01,10.19,9.95,10.15,533284,0
+NDMO.US,D,20251230,000000,10.22,10.25,10.1,10.17,353496,0
+NDMO.US,D,20251231,000000,10.2487,10.25,10.08,10.08,368234,0
+NDMO.US,D,20260102,000000,10.12,10.1298,10.04,10.1,108576,0
+NDMO.US,D,20260105,000000,10.14,10.14,10.0722,10.12,128440,0
+NDMO.US,D,20260106,000000,10.12,10.23,10.085,10.18,85782,0
+NDMO.US,D,20260107,000000,10.15,10.26,10.15,10.23,151132,0
+NDMO.US,D,20260108,000000,10.2396,10.28,10.18,10.28,139369,0
+NDMO.US,D,20260109,000000,10.355,10.4,10.29,10.39,135468,0
+NDMO.US,D,20260112,000000,10.44,10.475,10.32,10.38,125925,0
+NDMO.US,D,20260113,000000,10.41,10.4499,10.38,10.4,109685,0
+NDMO.US,D,20260114,000000,10.42,10.43,10.34,10.36,127953,0
+NDMO.US,D,20260115,000000,10.3,10.35,10.23,10.33,100873,0
+NDMO.US,D,20260116,000000,10.29,10.35,10.27,10.3,86811,0
+NDMO.US,D,20260120,000000,10.27,10.29,10.18,10.26,161416,0
+NDMO.US,D,20260121,000000,10.2905,10.33,10.17,10.28,154380,0
+NDMO.US,D,20260122,000000,10.255,10.31,10.2101,10.29,122430,0
+NDMO.US,D,20260123,000000,10.3,10.3,10.21,10.28,130961,0
+NDMO.US,D,20260126,000000,10.28,10.29,10.19,10.23,123973,0
+NDMO.US,D,20260127,000000,10.213599,10.35,10.213599,10.32,76874,0
+NDMO.US,D,20260128,000000,10.35,10.4497,10.325,10.4,237764,0
+NDMO.US,D,20260129,000000,10.4,10.42,10.36,10.4,96387,0
+NDMO.US,D,20260130,000000,10.38,10.45,10.33,10.4,163017,0
+NDMO.US,D,20260202,000000,10.41,10.5,10.385,10.45,273426,0
+NDMO.US,D,20260203,000000,10.49,10.52,10.37,10.45,166958,0
+NDMO.US,D,20260204,000000,10.475,10.4925,10.36,10.44,89489,0
+NDMO.US,D,20260205,000000,10.43,10.4827,10.41,10.45,86027,0
+NDMO.US,D,20260206,000000,10.49,10.5,10.33,10.36,181983,0
+NDMO.US,D,20260209,000000,10.3722,10.42,10.35,10.41,153230,0
+NDMO.US,D,20260210,000000,10.41,10.45,10.3831,10.43,94988,0
+NDMO.US,D,20260211,000000,10.4,10.47,10.39,10.46,120366,0
+NDMO.US,D,20260212,000000,10.47,10.5,10.4501,10.5,146602,0
+NDMO.US,D,20260213,000000,10.43,10.5,10.41,10.5,114609,0
+NDMO.US,D,20260217,000000,10.465,10.53,10.45,10.51,75874,0
+NDMO.US,D,20260218,000000,10.51,10.54,10.44,10.53,117039,0
diff --git a/daily/us/nyse stocks/2/ne.us.txt b/daily/us/nyse stocks/2/ne.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..759cbd7c9786597a0eb62580b526b0c7d710a303
--- /dev/null
+++ b/daily/us/nyse stocks/2/ne.us.txt	
@@ -0,0 +1,1179 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NE.US,D,20210610,000000,24.75,25.4502,24.7,24.75,147653,0
+NE.US,D,20210611,000000,25,25.23,24.7,24.89,70993,0
+NE.US,D,20210614,000000,25.01,25.43,24.22,24.66,210056,0
+NE.US,D,20210615,000000,24.73,24.8741,24.24,24.36,176880,0
+NE.US,D,20210616,000000,24.15,25,24.15,24.69,186764,0
+NE.US,D,20210617,000000,24.5,24.5,22.13,23.96,315900,0
+NE.US,D,20210618,000000,23.43,24.145,23.355,23.84,199814,0
+NE.US,D,20210621,000000,24.59,24.88,23.95,24.71,114920,0
+NE.US,D,20210622,000000,24.5,24.87,24.26,24.76,177211,0
+NE.US,D,20210623,000000,24.79,25.14,24.405,24.7,294126,0
+NE.US,D,20210624,000000,24.93,25,24.81,24.995,65560,0
+NE.US,D,20210625,000000,25.1,25.25,24.9,25.25,172285,0
+NE.US,D,20210628,000000,25.45,25.49,24.61,25.1,105776,0
+NE.US,D,20210629,000000,25.03,25.22,24.975,25.02,140554,0
+NE.US,D,20210630,000000,25.02,25.1,24.42,24.73,138388,0
+NE.US,D,20210701,000000,25,25.67,24.9,25.4,220929,0
+NE.US,D,20210702,000000,25.5,25.67,25.24,25.44,215798,0
+NE.US,D,20210706,000000,25.62,25.62,24.33,24.58,219927,0
+NE.US,D,20210707,000000,24.45,24.66,24.162,24.3,181909,0
+NE.US,D,20210708,000000,23.97,24.37,23.42,24,581460,0
+NE.US,D,20210709,000000,24.17,24.64,23.75,24.44,83793,0
+NE.US,D,20210712,000000,24.22,24.7,23.85,24.02,166915,0
+NE.US,D,20210713,000000,23.97,24.43,23.31,23.66,440442,0
+NE.US,D,20210714,000000,23.76,24.29,22.9,23,534576,0
+NE.US,D,20210715,000000,22.94,23,21.43,22.29,757029,0
+NE.US,D,20210716,000000,22.33,22.39,21.54,21.59,409780,0
+NE.US,D,20210719,000000,21.11,21.55,20.54,21.01,533081,0
+NE.US,D,20210720,000000,21,21.26,20.73,21.06,92386,0
+NE.US,D,20210721,000000,21.17,22.2,21.17,21.87,80405,0
+NE.US,D,20210722,000000,21.9,22.46,21.7129,21.95,315440,0
+NE.US,D,20210723,000000,21.9,21.91,21.64,21.71,29423,0
+NE.US,D,20210726,000000,21.71,22.38,21.62,22.26,133453,0
+NE.US,D,20210727,000000,22.23,22.25,22,22.25,222134,0
+NE.US,D,20210728,000000,22.19,22.8,22.09,22.33,231803,0
+NE.US,D,20210729,000000,22.36,22.55,22.35,22.42,214402,0
+NE.US,D,20210730,000000,22.17,22.7999,21.5,22,66242,0
+NE.US,D,20210802,000000,22.11,22.8399,21.7601,22.3,49654,0
+NE.US,D,20210803,000000,22.13,22.33,21.7149,22.15,91124,0
+NE.US,D,20210804,000000,21.76,22.145,21.33,21.45,40067,0
+NE.US,D,20210805,000000,21.35,21.635,20.34,20.4,156312,0
+NE.US,D,20210806,000000,20.58,21.17,20.58,20.89,55393,0
+NE.US,D,20210809,000000,20.65,20.9,20.43,20.8,207820,0
+NE.US,D,20210810,000000,20.71,21.2836,20.65,21.21,180320,0
+NE.US,D,20210811,000000,21.28,21.86,21.28,21.53,36705,0
+NE.US,D,20210812,000000,21.39,22.02,21.39,21.99,27867,0
+NE.US,D,20210813,000000,21.48,21.94,21.26,21.26,46062,0
+NE.US,D,20210816,000000,21.2,21.54,20.6478,21.1,49224,0
+NE.US,D,20210817,000000,20.85,22.47,20.85,22,160001,0
+NE.US,D,20210818,000000,22.36,23.02,22.34,23.02,49639,0
+NE.US,D,20210819,000000,22.66,23.11,21.82,21.82,285186,0
+NE.US,D,20210820,000000,21.78,22.39,21.52,21.52,38864,0
+NE.US,D,20210823,000000,21.8,22.29,21.26,21.99,113794,0
+NE.US,D,20210824,000000,22,22.4,21.93,22.28,278942,0
+NE.US,D,20210825,000000,22.31,22.89,22.02,22.09,157055,0
+NE.US,D,20210826,000000,22.6,23.6999,22.55,23.13,431019,0
+NE.US,D,20210827,000000,23.07,23.42,22.5872,23.41,208869,0
+NE.US,D,20210830,000000,23.29,23.93,22.9029,23.39,117412,0
+NE.US,D,20210831,000000,23.22,24.59,23.22,24.35,234939,0
+NE.US,D,20210901,000000,24.48,25.1,24.33,24.99,327471,0
+NE.US,D,20210902,000000,25.03,25.99,24.72,25.68,639515,0
+NE.US,D,20210903,000000,25.59,25.66,24.95,25,164293,0
+NE.US,D,20210907,000000,25.26,28.46,25.13,27.46,980714,0
+NE.US,D,20210908,000000,27.03,27.895,26.71,27.59,287048,0
+NE.US,D,20210909,000000,27.5,29.06,26.89,26.99,626935,0
+NE.US,D,20210910,000000,27.35,28.1,27.01,27.95,423556,0
+NE.US,D,20210913,000000,27.9,28.61,27.71,27.98,327437,0
+NE.US,D,20210914,000000,27.99,28.32,27.395,27.88,292720,0
+NE.US,D,20210915,000000,28.12,28.755,27.6,28.48,933960,0
+NE.US,D,20210916,000000,28.39,28.965,27.51,27.72,440965,0
+NE.US,D,20210917,000000,27.56,28.17,26.74,26.82,3083566,0
+NE.US,D,20210920,000000,26.44,26.69,25,26.3,412171,0
+NE.US,D,20210921,000000,26.48,26.63,25.9,26.31,250263,0
+NE.US,D,20210922,000000,26.34,26.89,26.03,26.14,108640,0
+NE.US,D,20210923,000000,25.92,26.5,25.905,26.15,77280,0
+NE.US,D,20210924,000000,26.05,26.095,25.77,25.81,112531,0
+NE.US,D,20210927,000000,26,27.89,26,27.82,328404,0
+NE.US,D,20210928,000000,28,29,27.69,27.79,334682,0
+NE.US,D,20210929,000000,27.89,28.11,26.9,27.13,89775,0
+NE.US,D,20210930,000000,27.21,27.21,26.71,27.06,181417,0
+NE.US,D,20211001,000000,27.15,28.21,27.06,27.75,210631,0
+NE.US,D,20211004,000000,28.06,28.6,27.57,27.93,280673,0
+NE.US,D,20211005,000000,28.26,28.4,27.5301,27.98,176583,0
+NE.US,D,20211006,000000,27.98,27.98,26.88,27.22,119690,0
+NE.US,D,20211007,000000,27.26,27.66,27.21,27.66,163686,0
+NE.US,D,20211008,000000,27.5,27.72,26.26,26.56,211980,0
+NE.US,D,20211011,000000,26.68,27.26,26.51,27.06,68621,0
+NE.US,D,20211012,000000,26.93,26.9378,26.255,26.55,64600,0
+NE.US,D,20211013,000000,26.33,26.93,26.135,26.8,108878,0
+NE.US,D,20211014,000000,26.54,27.53,26.5,27.04,83075,0
+NE.US,D,20211015,000000,27.13,27.465,26.64,26.65,119197,0
+NE.US,D,20211018,000000,26.68,27.11,26.35,26.47,27460,0
+NE.US,D,20211019,000000,26.3,26.92,26.011,26.77,59503,0
+NE.US,D,20211020,000000,26.61,27.8,26.54,27.79,115257,0
+NE.US,D,20211021,000000,27.5,27.65,26.01,26.24,112522,0
+NE.US,D,20211022,000000,26.34,26.69,26.2444,26.57,48626,0
+NE.US,D,20211025,000000,26.5,28.02,26.5,27.9,1202659,0
+NE.US,D,20211026,000000,28.03,28.1939,27.57,27.71,75241,0
+NE.US,D,20211027,000000,27.56,27.74,26.555,26.62,70731,0
+NE.US,D,20211028,000000,26.64,26.86,25.4387,25.89,101830,0
+NE.US,D,20211029,000000,25.8,26.095,25.16,25.16,57300,0
+NE.US,D,20211101,000000,25.35,26.48,25.35,26.17,39264,0
+NE.US,D,20211102,000000,26.57,27.1744,26.51,26.99,211325,0
+NE.US,D,20211103,000000,26.79,27.115,26.26,26.73,83043,0
+NE.US,D,20211104,000000,26.81,27.34,26.61,27.29,192500,0
+NE.US,D,20211105,000000,27.5,28.51,27.48,27.95,206873,0
+NE.US,D,20211108,000000,28.3,29.03,28.18,28.84,243129,0
+NE.US,D,20211109,000000,28.68,28.85,27.535,28.57,200394,0
+NE.US,D,20211110,000000,27.67,27.94,25.29,26.29,960075,0
+NE.US,D,20211111,000000,26.13,26.18,25.51,25.73,282430,0
+NE.US,D,20211112,000000,25.72,26.92,25.46,26.82,457328,0
+NE.US,D,20211115,000000,26.75,26.75,25.61,26.14,233405,0
+NE.US,D,20211116,000000,26.05,27.15,25.99,26.54,230143,0
+NE.US,D,20211117,000000,26.38,26.63,26.01,26.2,310525,0
+NE.US,D,20211118,000000,26.2,26.41,25.63,25.91,279975,0
+NE.US,D,20211119,000000,25.33,25.75,25.15,25.55,463322,0
+NE.US,D,20211122,000000,25.51,25.88,24.85,25.59,318868,0
+NE.US,D,20211123,000000,25.74,26.1,24.94,25.6,270872,0
+NE.US,D,20211124,000000,25.25,25.62,24.69,25.46,293483,0
+NE.US,D,20211126,000000,25.47,25.47,22.63,22.64,381185,0
+NE.US,D,20211129,000000,23.35,23.75,23,23.26,320665,0
+NE.US,D,20211130,000000,22.66,23.55,22.17,23.36,1523472,0
+NE.US,D,20211201,000000,23.55,23.625,22.67,23.13,367803,0
+NE.US,D,20211202,000000,22.89,23.33,22.51,22.85,293101,0
+NE.US,D,20211203,000000,23.02,23.26,22.32,22.97,338838,0
+NE.US,D,20211206,000000,23.22,23.74,22.34,23.31,333566,0
+NE.US,D,20211207,000000,23.42,23.9,23.22,23.59,148238,0
+NE.US,D,20211208,000000,23.69,24.02,23.405,23.8,172154,0
+NE.US,D,20211209,000000,23.5,23.5,22.71,23.11,113361,0
+NE.US,D,20211210,000000,23.32,23.78,22.92,23.72,237168,0
+NE.US,D,20211213,000000,24.17,24.17,23.39,23.5,192556,0
+NE.US,D,20211214,000000,23.25,23.9,22.81,22.91,156499,0
+NE.US,D,20211215,000000,22.59,23.26,22.01,23.07,353767,0
+NE.US,D,20211216,000000,23.17,23.75,22.77,22.97,328397,0
+NE.US,D,20211217,000000,22.83,23.18,22.21,23.02,619621,0
+NE.US,D,20211220,000000,22.5,22.97,22.05,22.8,333260,0
+NE.US,D,20211221,000000,22.95,24.05,22.95,23.89,245755,0
+NE.US,D,20211222,000000,24,24.95,23.65,24.66,236233,0
+NE.US,D,20211223,000000,24.66,25.54,24.5,25.11,263919,0
+NE.US,D,20211227,000000,25.11,25.92,24.84,25.72,187397,0
+NE.US,D,20211228,000000,25.92,26.08,25.22,25.28,93833,0
+NE.US,D,20211229,000000,25.2,25.42,24.87,24.89,103043,0
+NE.US,D,20211230,000000,24.93,25.57,24.57,24.64,110337,0
+NE.US,D,20211231,000000,24.48,25.04,24.38,24.81,250452,0
+NE.US,D,20220103,000000,24.72,26.375,24.72,26.14,362165,0
+NE.US,D,20220104,000000,26.25,26.78,26.03,26.41,233607,0
+NE.US,D,20220105,000000,26.42,27.45,26.06,26.08,1008428,0
+NE.US,D,20220106,000000,26.68,27.14,26.185,26.38,359137,0
+NE.US,D,20220107,000000,27.03,27.03,26.021,26.33,145467,0
+NE.US,D,20220110,000000,26.29,26.61,25.62,26.51,294747,0
+NE.US,D,20220111,000000,26.74,27.3,26.31,26.95,1144786,0
+NE.US,D,20220112,000000,26.89,27.28,26.71,26.78,498411,0
+NE.US,D,20220113,000000,26.69,26.905,26.2,26.31,298754,0
+NE.US,D,20220114,000000,26.13,26.55,25.72,26.12,210967,0
+NE.US,D,20220118,000000,26.18,26.4999,25.67,26.02,350852,0
+NE.US,D,20220119,000000,26,26.22,25.75,26.1,558987,0
+NE.US,D,20220120,000000,26.04,26.415,25.2,25.27,694942,0
+NE.US,D,20220121,000000,25.15,25.37,24.29,24.32,330599,0
+NE.US,D,20220124,000000,23.61,24.98,23.075,24.9,534442,0
+NE.US,D,20220125,000000,24.82,25.7,24.13,25.54,474309,0
+NE.US,D,20220126,000000,26.33,26.7,25.54,25.98,546470,0
+NE.US,D,20220127,000000,25.78,26.28,24.86,25.43,300779,0
+NE.US,D,20220128,000000,25.48,25.86,24.52,24.96,180667,0
+NE.US,D,20220131,000000,24.77,25.24,24.435,24.69,517125,0
+NE.US,D,20220201,000000,24.59,26.49,24.55,26.28,738660,0
+NE.US,D,20220202,000000,26.44,26.81,25.76,25.95,295108,0
+NE.US,D,20220203,000000,25.78,25.9,25.08,25.57,242001,0
+NE.US,D,20220204,000000,25.68,27.35,25.36,27,516143,0
+NE.US,D,20220207,000000,26.64,26.77,25.73,25.84,595713,0
+NE.US,D,20220208,000000,25.92,26.12,25.09,25.36,173741,0
+NE.US,D,20220209,000000,25.45,26.03,25.35,25.82,184968,0
+NE.US,D,20220210,000000,25.45,26.16,25.03,25.32,245055,0
+NE.US,D,20220211,000000,25.33,26.02,25.33,25.82,504989,0
+NE.US,D,20220214,000000,25.52,25.87,25.26,25.44,287553,0
+NE.US,D,20220215,000000,25.08,26,25.08,25.89,150769,0
+NE.US,D,20220216,000000,26.06,26.86,26,26.35,971576,0
+NE.US,D,20220217,000000,25.73,27.5,25.68,27,502161,0
+NE.US,D,20220218,000000,26.75,27.48,26.42,26.83,347443,0
+NE.US,D,20220222,000000,26.71,26.9,25.4,25.78,649977,0
+NE.US,D,20220223,000000,25.7,26.37,25.35,25.59,353839,0
+NE.US,D,20220224,000000,25.89,26,25.03,25.78,335948,0
+NE.US,D,20220225,000000,26.08,26.17,25.339,26.14,508377,0
+NE.US,D,20220228,000000,25.99,26.01,24.87,25.81,730543,0
+NE.US,D,20220301,000000,25.9,26.9,25.15,26.8,586669,0
+NE.US,D,20220302,000000,26.79,28.159,26.25,28,756800,0
+NE.US,D,20220303,000000,27.55,29.4498,27.21,29.34,687202,0
+NE.US,D,20220304,000000,29.2,30.87,28.63,30.32,932427,0
+NE.US,D,20220307,000000,31.6,32.965,30.8,31.66,1532762,0
+NE.US,D,20220308,000000,32.28,32.82,30.53,31,1002291,0
+NE.US,D,20220309,000000,30.18,31.03,29.43,29.95,853956,0
+NE.US,D,20220310,000000,30.05,31.47,30,30.92,869340,0
+NE.US,D,20220311,000000,30.66,33.07,30.44,32.38,823825,0
+NE.US,D,20220314,000000,31.6,31.99,29.88,30.06,605985,0
+NE.US,D,20220315,000000,29.02,30.42,29,29.9,356947,0
+NE.US,D,20220316,000000,30.09,30.64,29.35,29.71,398333,0
+NE.US,D,20220317,000000,29.9,32.07,29.9,31.85,729118,0
+NE.US,D,20220318,000000,32,33.08,31.85,32.31,506092,0
+NE.US,D,20220321,000000,32.7,34.15,32.57,33.65,500347,0
+NE.US,D,20220322,000000,33.52,33.95,32.825,32.94,428427,0
+NE.US,D,20220323,000000,32.97,34.11,32.97,33.11,370156,0
+NE.US,D,20220324,000000,33.13,34.3,33.05,34.29,607130,0
+NE.US,D,20220325,000000,34.26,36.79,33.84,36.55,694855,0
+NE.US,D,20220328,000000,36.11,36.64,35.45,36.18,499586,0
+NE.US,D,20220329,000000,34.98,35.47,34.346,34.86,494909,0
+NE.US,D,20220330,000000,34.94,35.49,34.42,34.63,349871,0
+NE.US,D,20220331,000000,34.22,35.53,33.961,35.05,576102,0
+NE.US,D,20220401,000000,35.05,35.75,34.068,34.6,264142,0
+NE.US,D,20220404,000000,34.88,35.87,34.55,34.7,426287,0
+NE.US,D,20220405,000000,35.02,35.285,33.83,34.06,336811,0
+NE.US,D,20220406,000000,34.28,34.675,33.27,33.93,517937,0
+NE.US,D,20220407,000000,34.04,34.19,33.06,33.5,549505,0
+NE.US,D,20220408,000000,33.52,34.67,33.52,34.47,330926,0
+NE.US,D,20220411,000000,34.31,34.37,32.91,33.53,337784,0
+NE.US,D,20220412,000000,34.03,34.4461,33.145,33.26,321231,0
+NE.US,D,20220413,000000,33.46,34.07,33.01,33.65,799588,0
+NE.US,D,20220414,000000,33.96,34.42,33.35,33.97,668281,0
+NE.US,D,20220418,000000,34.19,35.49,33.94,34.35,580379,0
+NE.US,D,20220419,000000,34.43,34.595,33.0312,33.82,397322,0
+NE.US,D,20220420,000000,33.76,34.14,33.5889,33.86,590341,0
+NE.US,D,20220421,000000,34.14,34.27,31.38,31.55,498026,0
+NE.US,D,20220422,000000,31.55,32.17,30.5,31.49,462366,0
+NE.US,D,20220425,000000,30.68,30.97,29.52,30.86,545807,0
+NE.US,D,20220426,000000,30.7,31.62,30.31,30.48,338653,0
+NE.US,D,20220427,000000,30.49,31.4,30.25,30.9,337941,0
+NE.US,D,20220428,000000,31.31,32.82,30.53,32.17,853493,0
+NE.US,D,20220429,000000,32.07,33,31.58,31.93,429492,0
+NE.US,D,20220502,000000,31.75,32.18,30.34,30.83,471752,0
+NE.US,D,20220503,000000,31.05,33.33,30.99,33.02,754825,0
+NE.US,D,20220504,000000,33.46,33.8,32.1,33.63,735331,0
+NE.US,D,20220505,000000,33.49,34.065,32.39,33.79,456640,0
+NE.US,D,20220506,000000,34.1,34.479,33.2625,33.81,369987,0
+NE.US,D,20220509,000000,33.23,33.57,30.62,31.7,954309,0
+NE.US,D,20220510,000000,32.22,32.8599,30.41,30.71,784982,0
+NE.US,D,20220511,000000,31.48,33.18,31.48,31.67,932786,0
+NE.US,D,20220512,000000,32.1,32.46,30.31,32.45,862899,0
+NE.US,D,20220513,000000,32.88,35.13,32.88,34.64,826473,0
+NE.US,D,20220516,000000,34.59,36.33,34.32,35.5,1820967,0
+NE.US,D,20220517,000000,36.17,36.51,34.52,34.93,899138,0
+NE.US,D,20220518,000000,34.93,35,31.87,32.9,715590,0
+NE.US,D,20220519,000000,32.54,33.9,32.14,32.65,534102,0
+NE.US,D,20220520,000000,32.99,33.45,30.8,31.91,783191,0
+NE.US,D,20220523,000000,32.31,33.92,31.93,33.33,995055,0
+NE.US,D,20220524,000000,33.06,33.91,32.37,33.53,667982,0
+NE.US,D,20220525,000000,33.8,36,33.8,35.42,716653,0
+NE.US,D,20220526,000000,35.56,37.18,35.47,36.89,1043280,0
+NE.US,D,20220527,000000,37.18,37.77,36.66,37.3,760618,0
+NE.US,D,20220531,000000,36.32,37.57,35.522,36.28,972033,0
+NE.US,D,20220601,000000,37.3,38.59,37,37.27,1822600,0
+NE.US,D,20220602,000000,37.27,37.54,36.419,36.9,824987,0
+NE.US,D,20220603,000000,36.73,37.22,35.27,36.07,882919,0
+NE.US,D,20220606,000000,36.9,37.87,36.225,36.7,1003175,0
+NE.US,D,20220607,000000,36.46,37.77,35.97,37.13,771777,0
+NE.US,D,20220608,000000,37.16,37.92,36.1,37.76,685397,0
+NE.US,D,20220609,000000,36.91,36.96,34.95,34.98,945476,0
+NE.US,D,20220610,000000,34.46,35.32,33.53,34.35,755174,0
+NE.US,D,20220613,000000,33.3,33.4307,31.43,32.14,823796,0
+NE.US,D,20220614,000000,32.5,32.84,31.32,31.78,485327,0
+NE.US,D,20220615,000000,31.67,32.66,31.4,31.85,508792,0
+NE.US,D,20220616,000000,30.67,31.66,30.22,31.12,804440,0
+NE.US,D,20220617,000000,31.06,32.03,30.56,31.44,1358163,0
+NE.US,D,20220621,000000,31.97,32.95,31.57,31.96,1147543,0
+NE.US,D,20220622,000000,30.57,31.03,29.08,29.08,1565958,0
+NE.US,D,20220623,000000,29.23,29.58,26.3,27.03,1484678,0
+NE.US,D,20220624,000000,27.49,28.3,26.55,26.58,5890277,0
+NE.US,D,20220627,000000,27.25,28.3,27.17,28.11,889270,0
+NE.US,D,20220628,000000,28.19,28.52,27.43,27.58,1141214,0
+NE.US,D,20220629,000000,27.46,27.69,26.61,27.06,1346066,0
+NE.US,D,20220630,000000,26.48,26.79,25.12,25.35,969598,0
+NE.US,D,20220701,000000,25.3,25.49,24.745,25.44,838891,0
+NE.US,D,20220705,000000,25,25.17,23.95,24.4,1175641,0
+NE.US,D,20220706,000000,24.04,24.44,22.64,23.5,1302978,0
+NE.US,D,20220707,000000,23.85,26.6,23.58,26.5,968394,0
+NE.US,D,20220708,000000,26.25,27.48,25.85,27.41,1495324,0
+NE.US,D,20220711,000000,26.39,26.66,25.29,25.8,782844,0
+NE.US,D,20220712,000000,25.13,25.86,25.08,25.5,907822,0
+NE.US,D,20220713,000000,25.24,26.32,25.24,25.55,631551,0
+NE.US,D,20220714,000000,24.5,24.97,24.12,24.8,689000,0
+NE.US,D,20220715,000000,25.59,25.78,24.64,25.51,606774,0
+NE.US,D,20220718,000000,26.22,26.65,25.4,25.71,707855,0
+NE.US,D,20220719,000000,25.83,26.68,25.675,26.62,933414,0
+NE.US,D,20220720,000000,25.84,27.01,25.77,27.01,725431,0
+NE.US,D,20220721,000000,26.24,26.58,25.19,26.56,919184,0
+NE.US,D,20220722,000000,26.46,27.24,26.07,26.36,1031417,0
+NE.US,D,20220725,000000,26.68,27.75,26.51,27.64,416635,0
+NE.US,D,20220726,000000,27.96,27.96,27,27.56,365224,0
+NE.US,D,20220727,000000,27.79,29,27.345,28.83,545933,0
+NE.US,D,20220728,000000,28.9,29.11,28.26,29.11,754383,0
+NE.US,D,20220729,000000,29.56,30.3505,29.21,30,881952,0
+NE.US,D,20220801,000000,29.4,29.66,28.28,28.6,377571,0
+NE.US,D,20220802,000000,28.88,31.9,28.86,30.94,1001696,0
+NE.US,D,20220803,000000,31,31.26,30.19,30.62,556134,0
+NE.US,D,20220804,000000,30.56,31.075,29.36,29.47,467681,0
+NE.US,D,20220805,000000,29.04,30.62,29.04,29.82,567170,0
+NE.US,D,20220808,000000,29.83,30.28,29.24,29.82,505543,0
+NE.US,D,20220809,000000,30,31.4,29.6601,30.96,965115,0
+NE.US,D,20220810,000000,30.98,31.2575,30,30.98,638893,0
+NE.US,D,20220811,000000,31.68,33.215,31.27,32.27,1035202,0
+NE.US,D,20220812,000000,32.31,32.84,31.84,32.84,968527,0
+NE.US,D,20220815,000000,31.5,31.62,30.05,31.58,478056,0
+NE.US,D,20220816,000000,31.5,31.67,30.11,30.42,604235,0
+NE.US,D,20220817,000000,29.83,31.02,29.51,30.92,1051659,0
+NE.US,D,20220818,000000,30.7,32.84,30.56,32.74,761621,0
+NE.US,D,20220819,000000,30.95,32.56,30.7,32.3,688914,0
+NE.US,D,20220822,000000,31.7,31.75,30.43,31.12,837727,0
+NE.US,D,20220823,000000,31.41,32.7,30.85,31.44,1010176,0
+NE.US,D,20220824,000000,31.28,32.08,31.2,31.69,1364353,0
+NE.US,D,20220825,000000,31.58,31.84,31.19,31.59,696795,0
+NE.US,D,20220826,000000,31.2,31.27,30.29,30.69,488438,0
+NE.US,D,20220829,000000,30.23,31.32,29.92,31.09,804823,0
+NE.US,D,20220830,000000,30.54,30.54,29.26,30.08,569700,0
+NE.US,D,20220831,000000,29.31,30.66,28.82,30.35,1015669,0
+NE.US,D,20220901,000000,29.43,29.49,28.75,29.48,862445,0
+NE.US,D,20220902,000000,29.93,31.46,29.56,31.1,915666,0
+NE.US,D,20220906,000000,31.37,31.46,30.52,30.87,734392,0
+NE.US,D,20220907,000000,30.06,30.775,29.37,30.66,660669,0
+NE.US,D,20220908,000000,30.62,31.83,30.38,31.43,1012089,0
+NE.US,D,20220909,000000,32.19,33.52,32.06,32.96,1322718,0
+NE.US,D,20220912,000000,33.43,34.32,33.17,34.32,1290132,0
+NE.US,D,20220913,000000,32.5,34.15,32.5,33.81,1041645,0
+NE.US,D,20220914,000000,34,34.705,33.49,34.35,2663816,0
+NE.US,D,20220915,000000,33.46,35.445,33.06,34.77,2363943,0
+NE.US,D,20220916,000000,34.17,34.19,31.975,32.42,6207361,0
+NE.US,D,20220919,000000,31.17,32.36,31.17,31.8,1294541,0
+NE.US,D,20220920,000000,31.53,31.65,30.5,30.76,848205,0
+NE.US,D,20220921,000000,31.37,31.42,29.8,29.97,1313284,0
+NE.US,D,20220922,000000,30.32,30.63,29.4,29.46,921206,0
+NE.US,D,20220923,000000,28.32,28.39,27.25,27.86,1096607,0
+NE.US,D,20220926,000000,27.7,28.06,27.04,27.08,835486,0
+NE.US,D,20220927,000000,27.55,28.02,27.23,27.59,890823,0
+NE.US,D,20220928,000000,27.84,29.07,27.66,28.88,1564814,0
+NE.US,D,20220929,000000,28.55,29.73,28.46,29.7,1334976,0
+NE.US,D,20220930,000000,29.53,30.18,29.33,29.58,550627,0
+NE.US,D,20221003,000000,30.18,30.81,29.71,30.04,2933677,0
+NE.US,D,20221004,000000,30.79,31.55,30.6,31.01,1908120,0
+NE.US,D,20221005,000000,30.47,31.09,29.27,30.47,1988800,0
+NE.US,D,20221006,000000,30.01,30.4,29.57,29.87,3415094,0
+NE.US,D,20221007,000000,29.71,30.3,29.28,29.98,2440493,0
+NE.US,D,20221010,000000,29.56,29.87,28.34,28.41,1688511,0
+NE.US,D,20221011,000000,28.03,29.06,28.03,29.02,1690649,0
+NE.US,D,20221012,000000,28.12,30.05,27.63,30,1321390,0
+NE.US,D,20221013,000000,29.77,32.21,29.77,32.14,1337377,0
+NE.US,D,20221014,000000,31.69,31.95,31.04,31.28,857010,0
+NE.US,D,20221017,000000,32.05,32.59,31.5,32.56,1190175,0
+NE.US,D,20221018,000000,33.07,33.44,32.14,32.54,1344104,0
+NE.US,D,20221019,000000,32.73,33.48,32.5,33.28,1054987,0
+NE.US,D,20221020,000000,33.37,34,32.49,32.93,1467709,0
+NE.US,D,20221021,000000,32.96,34.52,32.51,34.13,2823597,0
+NE.US,D,20221024,000000,34.12,35.009,33.935,34.95,1500854,0
+NE.US,D,20221025,000000,34.77,36.25,34.71,35.85,1618368,0
+NE.US,D,20221026,000000,36.28,36.88,35.3,35.41,1617775,0
+NE.US,D,20221027,000000,36.03,36.78,34.875,35.02,2199889,0
+NE.US,D,20221028,000000,35.38,35.85,34.665,35.51,2132778,0
+NE.US,D,20221031,000000,35.5,36.7,35.25,36.04,1657329,0
+NE.US,D,20221101,000000,36.25,36.545,34.81,34.96,1605914,0
+NE.US,D,20221102,000000,34.68,36.43,34.28,35.03,1038295,0
+NE.US,D,20221103,000000,35.9,37.19,35,37.15,2978093,0
+NE.US,D,20221104,000000,37.7,38.63,36.47,38.16,2796640,0
+NE.US,D,20221107,000000,38.03,40.32,38.03,39.8,2048890,0
+NE.US,D,20221108,000000,40.18,41.145,39.4,40.76,1861577,0
+NE.US,D,20221109,000000,40.29,40.56,38.88,38.97,1307123,0
+NE.US,D,20221110,000000,39.96,41.03,39.63,40.51,1544034,0
+NE.US,D,20221111,000000,39.65,41.25,38.837,41.13,1377845,0
+NE.US,D,20221114,000000,40.37,42.08,40.18,40.94,1367860,0
+NE.US,D,20221115,000000,40.74,41.735,40.15,40.86,1369150,0
+NE.US,D,20221116,000000,40.75,40.76,39.73,39.84,976302,0
+NE.US,D,20221117,000000,39.19,39.59,38.75,39.02,1255352,0
+NE.US,D,20221118,000000,38.34,38.76,37.09,38.26,1533434,0
+NE.US,D,20221121,000000,37.12,37.32,35.46,36.98,1460993,0
+NE.US,D,20221122,000000,37.72,38.02,37.29,37.47,1998806,0
+NE.US,D,20221123,000000,36.91,37.23,36.53,36.85,1082863,0
+NE.US,D,20221125,000000,36.57,36.68,35.95,36.45,706359,0
+NE.US,D,20221128,000000,35.89,36.21,35.56,35.68,1227421,0
+NE.US,D,20221129,000000,36.05,36.3695,35.75,35.84,1109277,0
+NE.US,D,20221130,000000,36.1,37.2,35.8,37.13,1492377,0
+NE.US,D,20221201,000000,37.3,37.89,37.1,37.32,786832,0
+NE.US,D,20221202,000000,36.84,37.76,36.33,37.63,1025481,0
+NE.US,D,20221205,000000,37.89,38.08,35.99,36.19,1391036,0
+NE.US,D,20221206,000000,35.71,36.54,35.64,35.97,1212395,0
+NE.US,D,20221207,000000,35.67,36.14,35.32,35.54,1139987,0
+NE.US,D,20221208,000000,36.29,36.8,34.88,35.07,1408790,0
+NE.US,D,20221209,000000,35.43,36.44,34.35,34.37,1176885,0
+NE.US,D,20221212,000000,34.78,35.085,34.19,34.45,1405737,0
+NE.US,D,20221213,000000,35.45,35.81,34.92,35.18,1467827,0
+NE.US,D,20221214,000000,35.3,36.13,34.73,35.29,2595661,0
+NE.US,D,20221215,000000,35.15,35.5402,33.86,34.47,1739545,0
+NE.US,D,20221216,000000,33.43,35.01,33.41,34.49,4048880,0
+NE.US,D,20221219,000000,34.67,35.36,34.26,34.68,1811902,0
+NE.US,D,20221220,000000,34.48,36.11,34.43,36.04,1870023,0
+NE.US,D,20221221,000000,36.31,36.85,35.85,36.61,1539029,0
+NE.US,D,20221222,000000,36.54,37.025,35.93,36.72,1687227,0
+NE.US,D,20221223,000000,37.1,38.145,36.85,37.94,1335556,0
+NE.US,D,20221227,000000,38.1,38.17,37.06,37.66,932483,0
+NE.US,D,20221228,000000,37.49,37.49,36.19,36.7,531568,0
+NE.US,D,20221229,000000,36.72,38,36.65,37.8,603272,0
+NE.US,D,20221230,000000,37.48,37.86,37.04,37.71,1009100,0
+NE.US,D,20230103,000000,37.25,37.4,35.82,36.1,1256277,0
+NE.US,D,20230104,000000,35.53,36.48,35.27,36.01,981033,0
+NE.US,D,20230105,000000,35.74,36.25,35.6015,35.95,1726636,0
+NE.US,D,20230106,000000,36.57,37.375,36.41,36.95,7989054,0
+NE.US,D,20230109,000000,37.71,38.375,37.1,37.33,1908496,0
+NE.US,D,20230110,000000,37.16,38.76,36.91,38.12,2563215,0
+NE.US,D,20230111,000000,38.24,38.79,37.32,37.86,2746417,0
+NE.US,D,20230112,000000,38.02,39.57,37.91,39,2099571,0
+NE.US,D,20230113,000000,39.22,39.64,38.73,39.16,1559776,0
+NE.US,D,20230117,000000,39.77,40.69,39.63,40.58,2332964,0
+NE.US,D,20230118,000000,40.93,41.5,38.945,39.72,2571742,0
+NE.US,D,20230119,000000,40.16,40.495,39.075,40.22,1969646,0
+NE.US,D,20230120,000000,40.84,40.89,39.89,40.36,1510106,0
+NE.US,D,20230123,000000,40.61,40.81,39.06,39.93,1913300,0
+NE.US,D,20230124,000000,39.77,40.65,39.56,40.33,1452764,0
+NE.US,D,20230125,000000,40.46,41.24,39.9,40.52,1371514,0
+NE.US,D,20230126,000000,41,41.75,40.44,40.97,1092080,0
+NE.US,D,20230127,000000,40.84,41.295,40.68,41.01,1120895,0
+NE.US,D,20230130,000000,40.4,40.63,40.015,40.3,1300835,0
+NE.US,D,20230131,000000,40.23,40.7,39.7,40.69,1176599,0
+NE.US,D,20230201,000000,40.54,41.23,39.32,40.35,2405541,0
+NE.US,D,20230202,000000,40.04,40.2,38.3,38.93,1659975,0
+NE.US,D,20230203,000000,38.78,40.22,38.665,39.31,1324765,0
+NE.US,D,20230206,000000,39.43,39.73,39.14,39.68,760048,0
+NE.US,D,20230207,000000,39.74,40.61,39.45,40.5,1169104,0
+NE.US,D,20230208,000000,40.6,42.405,39.85,42.22,2136752,0
+NE.US,D,20230209,000000,40.87,42.84,40.45,42.24,5215522,0
+NE.US,D,20230210,000000,42.32,43.02,41.7,42.7,2522306,0
+NE.US,D,20230213,000000,42.51,43.52,42.01,43.1,1598201,0
+NE.US,D,20230214,000000,42.65,43.71,42.495,43.53,1260846,0
+NE.US,D,20230215,000000,43,43.68,42.81,43.52,1139736,0
+NE.US,D,20230216,000000,43.26,45.045,42.95,43,2335442,0
+NE.US,D,20230217,000000,43.16,43.16,41.33,41.78,2173570,0
+NE.US,D,20230221,000000,41.5,41.5,39.31,39.78,2523400,0
+NE.US,D,20230222,000000,39.38,39.95,38.09,38.41,2889527,0
+NE.US,D,20230223,000000,39.14,39.32,37.5,38.04,1719931,0
+NE.US,D,20230224,000000,37.23,38.445,37.22,38.37,1630661,0
+NE.US,D,20230227,000000,37.87,41.84,37.54,41.6,3566492,0
+NE.US,D,20230228,000000,41.62,42.6,41.15,41.69,2326727,0
+NE.US,D,20230301,000000,41.68,43.83,41.49,43.47,2028077,0
+NE.US,D,20230302,000000,42.59,44.45,42.44,44.25,2025999,0
+NE.US,D,20230303,000000,43.05,44.6,43.05,44.52,1425422,0
+NE.US,D,20230306,000000,44.42,45.5,44.085,45.25,1588528,0
+NE.US,D,20230307,000000,45.02,45.25,43.05,43.34,971993,0
+NE.US,D,20230308,000000,43.04,43.69,42.01,42.57,1229340,0
+NE.US,D,20230309,000000,42.64,43.4,40.7,40.87,2160532,0
+NE.US,D,20230310,000000,41.26,41.66,39.535,39.88,1092736,0
+NE.US,D,20230313,000000,38.69,39.51,38.225,38.89,1897880,0
+NE.US,D,20230314,000000,39.55,41.19,39.15,39.7,1904127,0
+NE.US,D,20230315,000000,37.92,37.925,36.64,37.43,3835059,0
+NE.US,D,20230316,000000,36.93,37.94,35.68,37.63,2427449,0
+NE.US,D,20230317,000000,37.65,37.76,35.32,35.36,7098539,0
+NE.US,D,20230320,000000,35.86,38.49,35.85,38.19,2137177,0
+NE.US,D,20230321,000000,39.18,40.94,39.04,39.75,2471641,0
+NE.US,D,20230322,000000,39.49,39.86,38.51,38.58,1239402,0
+NE.US,D,20230323,000000,38.78,39.78,36.6,37.32,1490945,0
+NE.US,D,20230324,000000,36.45,37.52,36.02,37.31,1096528,0
+NE.US,D,20230327,000000,37.76,39.23,37.1,38.98,839046,0
+NE.US,D,20230328,000000,38.46,39.879,38.44,39.81,1090107,0
+NE.US,D,20230329,000000,40.36,40.36,39.35,39.94,983208,0
+NE.US,D,20230330,000000,40.15,40.28,38.84,39.1,999003,0
+NE.US,D,20230331,000000,39.03,39.69,38.905,39.47,1057733,0
+NE.US,D,20230403,000000,41.14,41.455,40.13,40.92,1273165,0
+NE.US,D,20230404,000000,40.84,40.84,37.9703,39.28,1405556,0
+NE.US,D,20230405,000000,39.39,39.51,37.89,38.46,1218570,0
+NE.US,D,20230406,000000,38.42,38.4775,37.73,37.83,500505,0
+NE.US,D,20230410,000000,37.98,38.975,37.735,38.64,728990,0
+NE.US,D,20230411,000000,38.96,39.36,38.36,38.73,627350,0
+NE.US,D,20230412,000000,39.28,40.12,38.51,40.08,1170820,0
+NE.US,D,20230413,000000,39.96,41.145,39.82,40.26,955776,0
+NE.US,D,20230414,000000,40.48,40.8,39.57,40.04,914522,0
+NE.US,D,20230417,000000,39.67,40.93,39.5,40.57,1350071,0
+NE.US,D,20230418,000000,40.37,40.76,39.84,40.11,669701,0
+NE.US,D,20230419,000000,39.46,39.53,37.91,38.34,890969,0
+NE.US,D,20230420,000000,37.74,38.165,37.08,37.55,946838,0
+NE.US,D,20230421,000000,37.75,38.0925,37.115,37.7,694778,0
+NE.US,D,20230424,000000,37.72,39.37,37.72,39.13,660522,0
+NE.US,D,20230425,000000,38.22,38.235,37.36,37.85,1441392,0
+NE.US,D,20230426,000000,37.47,38.167,36.16,36.34,958642,0
+NE.US,D,20230427,000000,36.56,36.93,36.17,36.83,687598,0
+NE.US,D,20230428,000000,36.54,39.12,36.445,38.45,1064658,0
+NE.US,D,20230501,000000,37.79,38.56,37.39,38.27,776812,0
+NE.US,D,20230502,000000,37.66,37.66,35.4,36.06,1567967,0
+NE.US,D,20230503,000000,35.4,36.345,35.16,35.53,1133710,0
+NE.US,D,20230504,000000,36.49,37,34.85,36.69,1393802,0
+NE.US,D,20230505,000000,37.85,38.65,36.15,37.09,1344527,0
+NE.US,D,20230508,000000,36.96,37.39,36.52,37.04,931204,0
+NE.US,D,20230509,000000,36.58,37.23,35.895,36.74,650919,0
+NE.US,D,20230510,000000,37.22,37.8,36.21,37.1,828263,0
+NE.US,D,20230511,000000,35.94,36.31,35.29,35.76,1131111,0
+NE.US,D,20230512,000000,36.08,37.47,35.97,37.23,1456252,0
+NE.US,D,20230515,000000,37.25,37.83,36.9,37.41,1059253,0
+NE.US,D,20230516,000000,37.21,38,36.54,36.81,1054134,0
+NE.US,D,20230517,000000,37.24,37.6,36.38,37.58,793388,0
+NE.US,D,20230518,000000,37.25,37.89,36.52,37.73,1164768,0
+NE.US,D,20230519,000000,38.11,38.565,37.31,37.47,630756,0
+NE.US,D,20230522,000000,37.76,39.97,37.29,39.45,1585792,0
+NE.US,D,20230523,000000,39.46,40.07,39.07,39.17,1268616,0
+NE.US,D,20230524,000000,39.13,40.24,39.04,39.99,1453896,0
+NE.US,D,20230525,000000,39.36,39.77,38.34,39.46,1385391,0
+NE.US,D,20230526,000000,39.66,40.49,39.66,40.09,1326139,0
+NE.US,D,20230530,000000,39.21,40.1,38.6,39.82,1933519,0
+NE.US,D,20230531,000000,38.86,39.29,37.59,37.74,1931256,0
+NE.US,D,20230601,000000,37.92,40.61,37.92,40.13,1040029,0
+NE.US,D,20230602,000000,40.8,41.44,40.2,40.8,1538655,0
+NE.US,D,20230605,000000,40.99,40.99,39.82,40.19,1164044,0
+NE.US,D,20230606,000000,39.35,40.055,39.06,39.5,1147784,0
+NE.US,D,20230607,000000,39.97,41.45,39.97,40.84,1214004,0
+NE.US,D,20230608,000000,40.66,40.87,39.77,40.39,883063,0
+NE.US,D,20230609,000000,40,40.53,39.5,40,849117,0
+NE.US,D,20230612,000000,39.2,39.49,37.33,37.41,2575102,0
+NE.US,D,20230613,000000,38.21,38.86,37.26,37.28,1493970,0
+NE.US,D,20230614,000000,37.93,38.62,37.4,38.57,1776989,0
+NE.US,D,20230615,000000,38.44,38.89,38.02,38.73,1349732,0
+NE.US,D,20230616,000000,38.94,39.49,38.52,38.66,1894787,0
+NE.US,D,20230620,000000,38.41,39.17,37.74,39.16,1598949,0
+NE.US,D,20230621,000000,38.43,39.35,38.43,39.02,1060731,0
+NE.US,D,20230622,000000,38.39,38.5,37.73,38.15,849779,0
+NE.US,D,20230623,000000,37.36,37.36,36.2,36.52,6300583,0
+NE.US,D,20230626,000000,36.9,38.7499,36.9,38.32,1231336,0
+NE.US,D,20230627,000000,38.41,38.65,37.86,37.96,977518,0
+NE.US,D,20230628,000000,38.11,38.49,37.33,37.66,882235,0
+NE.US,D,20230629,000000,38.11,39.18,38.07,39.09,1083396,0
+NE.US,D,20230630,000000,39.63,42.33,39.47,41.31,2905872,0
+NE.US,D,20230703,000000,41.11,42.865,41.02,42.38,1103219,0
+NE.US,D,20230705,000000,42.72,44.15,42.5,43.46,2664394,0
+NE.US,D,20230706,000000,43,43.845,42.27,43.72,2401797,0
+NE.US,D,20230707,000000,43.43,46.58,43.42,46.19,2704500,0
+NE.US,D,20230710,000000,45.67,46.705,45.57,46.57,1865480,0
+NE.US,D,20230711,000000,46.79,48,46.5,47.76,1736352,0
+NE.US,D,20230712,000000,48.12,48.59,47.44,48.43,1541955,0
+NE.US,D,20230713,000000,48.68,49.33,48.375,49.33,1812998,0
+NE.US,D,20230714,000000,49.3,49.3569,48.38,48.59,1538642,0
+NE.US,D,20230717,000000,48.08,49.25,47.9215,49.14,1125457,0
+NE.US,D,20230718,000000,49.83,52.41,49.5,51.99,3196020,0
+NE.US,D,20230719,000000,51.8,52.05,50.4,51,1957454,0
+NE.US,D,20230720,000000,51.08,51.61,50.52,50.56,1265059,0
+NE.US,D,20230721,000000,50.66,51.36,50.23,51.24,879996,0
+NE.US,D,20230724,000000,51.39,52.48,51.14,52.03,976097,0
+NE.US,D,20230725,000000,51.49,52.74,51.29,52.37,826663,0
+NE.US,D,20230726,000000,51.63,51.89,50.76,51.01,1998339,0
+NE.US,D,20230727,000000,51.48,52.15,51.02,51.43,1532225,0
+NE.US,D,20230728,000000,51.77,52.22,51.33,51.91,1182997,0
+NE.US,D,20230731,000000,52.34,52.77,51.855,52.27,1081375,0
+NE.US,D,20230801,000000,51.64,52.02,50.79,51.95,1197921,0
+NE.US,D,20230802,000000,51.73,51.96,50.54,51.7,1823417,0
+NE.US,D,20230803,000000,50.94,53.12,50.34,52.68,1934136,0
+NE.US,D,20230804,000000,52.56,53.38,52.45,52.57,1459354,0
+NE.US,D,20230807,000000,52.92,52.92,51.08,51.7,802223,0
+NE.US,D,20230808,000000,50.47,52.25,49.49,52.24,1247817,0
+NE.US,D,20230809,000000,52.41,53.18,52.01,52.44,2254676,0
+NE.US,D,20230810,000000,52.36,53.045,52.08,52.11,1220260,0
+NE.US,D,20230811,000000,52.24,53.5,52.16,53.12,1179697,0
+NE.US,D,20230814,000000,52.84,52.9,51.697,52.17,737641,0
+NE.US,D,20230815,000000,51.71,52.16,51,51.76,698898,0
+NE.US,D,20230816,000000,51.53,52.26,51.215,51.66,935925,0
+NE.US,D,20230817,000000,52.28,52.48,51.27,51.31,939530,0
+NE.US,D,20230818,000000,50.49,52.12,50.22,51.97,1016529,0
+NE.US,D,20230821,000000,51.93,52.39,51.04,51.51,734647,0
+NE.US,D,20230822,000000,51.5,51.65,50.645,50.67,650153,0
+NE.US,D,20230823,000000,50.03,51.26,49.4322,50.85,720074,0
+NE.US,D,20230824,000000,50.38,50.76,49.81,49.97,678865,0
+NE.US,D,20230825,000000,50.32,50.97,49.79,50.26,1035365,0
+NE.US,D,20230828,000000,50.34,51.2994,50.24,50.4,858885,0
+NE.US,D,20230829,000000,50.41,50.99,49.56,50.64,582946,0
+NE.US,D,20230830,000000,51,52.3,50.75,52.09,1500255,0
+NE.US,D,20230831,000000,52.05,52.85,51.5,52.74,1158633,0
+NE.US,D,20230901,000000,54.08,54.57,53.67,53.78,1785183,0
+NE.US,D,20230905,000000,54.54,55.34,53.15,53.32,1558967,0
+NE.US,D,20230906,000000,53.21,53.94,51.7,52.44,1081943,0
+NE.US,D,20230907,000000,51.97,52.41,50.28,51.29,1183746,0
+NE.US,D,20230908,000000,51.49,52.53,51.31,51.49,778947,0
+NE.US,D,20230911,000000,52.15,52.7,51.73,52.5,1217448,0
+NE.US,D,20230912,000000,53.13,54.87,53.13,54.06,1846374,0
+NE.US,D,20230913,000000,53.89,54.58,52.87,52.99,1541539,0
+NE.US,D,20230914,000000,53.55,54.38,53.39,53.52,1109007,0
+NE.US,D,20230915,000000,53.42,53.75,52.47,53.01,2291700,0
+NE.US,D,20230918,000000,53.1,53.85,52.55,52.79,887029,0
+NE.US,D,20230919,000000,53.44,53.74,51.19,51.37,907568,0
+NE.US,D,20230920,000000,51.38,52.72,51.17,51.63,1031384,0
+NE.US,D,20230921,000000,51.51,51.68,50.53,50.61,967032,0
+NE.US,D,20230922,000000,51.07,51.47,50.57,50.75,795740,0
+NE.US,D,20230925,000000,50.31,51.5,50.02,51.26,1129747,0
+NE.US,D,20230926,000000,49.81,51.09,49.46,50.88,2470075,0
+NE.US,D,20230927,000000,51.42,51.928,50.97,51.49,1494772,0
+NE.US,D,20230928,000000,51.48,51.81,50.51,51.39,1278069,0
+NE.US,D,20230929,000000,51.64,51.64,50.07,50.65,1202039,0
+NE.US,D,20231002,000000,50.5,50.6,49.31,49.94,1103504,0
+NE.US,D,20231003,000000,48.94,50.11,48.67,50.07,1474582,0
+NE.US,D,20231004,000000,49.41,49.495,47.58,47.98,1786646,0
+NE.US,D,20231005,000000,47.38,48.54,47.23,48.27,850928,0
+NE.US,D,20231006,000000,48.05,49.42,47.96,48.77,657299,0
+NE.US,D,20231009,000000,49.97,50,48.94,49.17,1497821,0
+NE.US,D,20231010,000000,49.57,49.64,48.44,48.45,1704250,0
+NE.US,D,20231011,000000,48.05,48.7,47.37,48.48,1785228,0
+NE.US,D,20231012,000000,49.01,49.42,47.76,48.21,1109600,0
+NE.US,D,20231013,000000,49.13,49.4,48.51,48.73,1127548,0
+NE.US,D,20231016,000000,48.73,48.845,47.23,47.76,1494201,0
+NE.US,D,20231017,000000,47.63,48.78,47.63,48.46,1076946,0
+NE.US,D,20231018,000000,48.63,48.92,47.35,47.69,1121814,0
+NE.US,D,20231019,000000,46.89,48.27,46.11,47.93,1143146,0
+NE.US,D,20231020,000000,47.71,47.89,46.188,47.54,1176088,0
+NE.US,D,20231023,000000,47.01,47.32,46.4,46.84,937549,0
+NE.US,D,20231024,000000,47.1,47.32,46.5,46.75,584762,0
+NE.US,D,20231025,000000,46.5,46.8,45.51,45.96,981935,0
+NE.US,D,20231026,000000,45.84,46.19,45.33,45.84,847986,0
+NE.US,D,20231027,000000,46.1,46.76,45.66,46.36,1366915,0
+NE.US,D,20231030,000000,46.5,46.95,45.87,46.64,1189349,0
+NE.US,D,20231031,000000,46.1,47.16,45.775,46.69,1794153,0
+NE.US,D,20231101,000000,47.37,49.99,47.37,49.07,3170549,0
+NE.US,D,20231102,000000,49.98,51.59,49.64,51.19,1903239,0
+NE.US,D,20231103,000000,51.03,51.65,49.87,50.25,1180392,0
+NE.US,D,20231106,000000,50.63,50.67,48.74,49.21,1033536,0
+NE.US,D,20231107,000000,48.53,48.77,47.35,47.72,1296850,0
+NE.US,D,20231108,000000,47.17,48.17,46.41,46.84,1320366,0
+NE.US,D,20231109,000000,47.41,48.35,46.9,46.91,879469,0
+NE.US,D,20231110,000000,47.5,48.07,46.83,47.1,943112,0
+NE.US,D,20231113,000000,47.01,48.03,46.67,47.72,652939,0
+NE.US,D,20231114,000000,47.95,48.69,47.3039,48.61,846211,0
+NE.US,D,20231115,000000,48.52,48.9,47.46,47.88,1137971,0
+NE.US,D,20231116,000000,47.4,47.51,45.2,45.79,1944796,0
+NE.US,D,20231117,000000,46.51,46.91,46.07,46.62,1303946,0
+NE.US,D,20231120,000000,47.33,47.73,45.53,45.56,1064884,0
+NE.US,D,20231121,000000,45.42,45.545,44.82,45.23,1023697,0
+NE.US,D,20231122,000000,44.36,44.86,43.63,44.65,1169551,0
+NE.US,D,20231124,000000,44.87,45.4399,44.745,44.99,889982,0
+NE.US,D,20231127,000000,44.9,44.99,43.95,44.69,1926349,0
+NE.US,D,20231128,000000,45.04,45.73,44.65,45.28,1127503,0
+NE.US,D,20231129,000000,45.56,45.92,44.575,44.68,1340655,0
+NE.US,D,20231130,000000,45.26,46.76,45.05,46.14,1846309,0
+NE.US,D,20231201,000000,45.54,46.83,45.435,46.7,1133222,0
+NE.US,D,20231204,000000,45.99,45.99,44.415,44.7,1726416,0
+NE.US,D,20231205,000000,44.62,44.87,43.5,43.58,1489599,0
+NE.US,D,20231206,000000,43.73,43.83,41.96,42.54,1840321,0
+NE.US,D,20231207,000000,42.73,43.12,41.52,41.84,1257892,0
+NE.US,D,20231208,000000,42.15,42.69,42,42.54,1286970,0
+NE.US,D,20231211,000000,42.37,42.88,42.13,42.58,870850,0
+NE.US,D,20231212,000000,41.9,42.595,41.23,42.03,995738,0
+NE.US,D,20231213,000000,42.1,43.32,42.01,43.3,1074593,0
+NE.US,D,20231214,000000,43.94,45.37,43.92,45.03,2225566,0
+NE.US,D,20231215,000000,45,45.08,43.8,43.91,1918827,0
+NE.US,D,20231218,000000,45.04,45.77,45.04,45.56,1449471,0
+NE.US,D,20231219,000000,45.94,46.68,45.59,46.64,1315758,0
+NE.US,D,20231220,000000,46.5,47.07,45.72,45.77,1467321,0
+NE.US,D,20231221,000000,45.94,46.39,45.65,46.35,945893,0
+NE.US,D,20231222,000000,46.56,47.82,46.28,47.39,1712898,0
+NE.US,D,20231226,000000,48.39,49.725,48.3127,49.54,1776039,0
+NE.US,D,20231227,000000,49.31,49.57,48.82,49.05,870316,0
+NE.US,D,20231228,000000,48.88,49.17,48.32,48.75,1170377,0
+NE.US,D,20231229,000000,48.78,48.96,48.08,48.16,720025,0
+NE.US,D,20240102,000000,48.61,49.52,47.87,48.23,938948,0
+NE.US,D,20240103,000000,47.91,48.83,47.69,48.16,1020171,0
+NE.US,D,20240104,000000,48.8,49.37,47.19,47.39,817553,0
+NE.US,D,20240105,000000,47.47,48.3,47.415,47.77,1036632,0
+NE.US,D,20240108,000000,46.64,47.3,45.78,47.29,1322323,0
+NE.US,D,20240109,000000,46.98,47.11,45.78,45.95,801951,0
+NE.US,D,20240110,000000,45.82,45.86,44.56,44.75,1052440,0
+NE.US,D,20240111,000000,45.08,45.59,44.58,44.7,1359883,0
+NE.US,D,20240112,000000,45.76,46.18,44.18,44.75,1366930,0
+NE.US,D,20240116,000000,44.5,44.59,43.52,43.66,1477563,0
+NE.US,D,20240117,000000,43.22,43.7,42.54,43.6,1174957,0
+NE.US,D,20240118,000000,43.73,44.06,43.013,43.83,893700,0
+NE.US,D,20240119,000000,43.98,43.98,42.99,43.67,976081,0
+NE.US,D,20240122,000000,43.68,44.555,43.3801,44.35,1116341,0
+NE.US,D,20240123,000000,44.35,44.88,44.05,44.58,842459,0
+NE.US,D,20240124,000000,45.21,45.5199,44.435,45.1,768630,0
+NE.US,D,20240125,000000,45.62,45.72,44.41,45.26,1034121,0
+NE.US,D,20240126,000000,45.25,45.33,44.42,44.85,1003488,0
+NE.US,D,20240129,000000,44.66,45.16,44.1528,45.1,806802,0
+NE.US,D,20240130,000000,44.1,45.24,43.5,44.91,1659394,0
+NE.US,D,20240131,000000,44.94,45.035,44.055,44.13,1616282,0
+NE.US,D,20240201,000000,44.54,44.89,43.065,43.64,1219121,0
+NE.US,D,20240202,000000,43.4,43.7,42.8,43.37,1289653,0
+NE.US,D,20240205,000000,43.13,43.32,42.605,42.94,947482,0
+NE.US,D,20240206,000000,43.13,43.841,42.98,43.71,762690,0
+NE.US,D,20240207,000000,43.94,44.35,43.4,43.94,1035675,0
+NE.US,D,20240208,000000,43.94,44.91,43.79,44.69,926174,0
+NE.US,D,20240209,000000,44.52,44.69,43.49,44.24,906461,0
+NE.US,D,20240212,000000,44.23,45.04,44.21,44.66,935715,0
+NE.US,D,20240213,000000,44.1,44.59,43.11,43.85,1363286,0
+NE.US,D,20240214,000000,44.33,44.51,43.19,43.47,944457,0
+NE.US,D,20240215,000000,43.51,44.14,43.15,43.64,1406756,0
+NE.US,D,20240216,000000,43.89,43.89,42.985,43.28,1069878,0
+NE.US,D,20240220,000000,42.72,43.16,41.96,42.26,1319620,0
+NE.US,D,20240221,000000,42.58,44.06,42.46,43.63,758381,0
+NE.US,D,20240222,000000,43.5,44.46,43.445,44.17,1614838,0
+NE.US,D,20240223,000000,42.61,43.6,41.44,43.32,1775104,0
+NE.US,D,20240226,000000,42.93,43.4,42.11,42.89,1516818,0
+NE.US,D,20240227,000000,42.87,43.03,42.34,42.93,1441507,0
+NE.US,D,20240228,000000,42.72,43.09,41.65,41.73,1143446,0
+NE.US,D,20240229,000000,41.99,42.845,41.575,41.81,1288601,0
+NE.US,D,20240301,000000,42.38,43.73,42.38,43.36,1289899,0
+NE.US,D,20240304,000000,43.4,43.5,42.77,43.02,1031342,0
+NE.US,D,20240305,000000,42.52,43.775,42.51,43.03,1293750,0
+NE.US,D,20240306,000000,43.82,44.18,42.97,43.28,1087530,0
+NE.US,D,20240307,000000,43,44.64,42.95,44.6,1192018,0
+NE.US,D,20240308,000000,44.67,44.93,43.645,43.99,1094720,0
+NE.US,D,20240311,000000,43.77,45.45,43.77,45.2,1218789,0
+NE.US,D,20240312,000000,45.1,45.6,44.65,45.49,948660,0
+NE.US,D,20240313,000000,45.94,47.15,45.94,46.9,1283398,0
+NE.US,D,20240314,000000,46.85,47.36,46.75,47.21,1395326,0
+NE.US,D,20240315,000000,47.3,48.845,47.18,47.39,2628426,0
+NE.US,D,20240318,000000,47.7,47.74,46.99,47.38,786004,0
+NE.US,D,20240319,000000,47.48,48.51,47.29,48.28,872448,0
+NE.US,D,20240320,000000,47.63,48.42,47.35,48.08,1060833,0
+NE.US,D,20240321,000000,48.17,48.52,47.86,48.38,789153,0
+NE.US,D,20240322,000000,48.21,48.63,47.67,47.7,612926,0
+NE.US,D,20240325,000000,47.63,48.5,47.6,47.63,973926,0
+NE.US,D,20240326,000000,47.81,48,47.11,47.72,1087322,0
+NE.US,D,20240327,000000,47.7,48.235,47.56,48.12,1340135,0
+NE.US,D,20240328,000000,48.51,48.9196,48.135,48.49,1216995,0
+NE.US,D,20240401,000000,48.93,48.93,47.74,47.77,835137,0
+NE.US,D,20240402,000000,48.09,49.08,47.88,49.08,1273525,0
+NE.US,D,20240403,000000,49.12,50.19,48.98,50.1,997104,0
+NE.US,D,20240404,000000,50.08,50.15,49,49.72,1589728,0
+NE.US,D,20240405,000000,49.77,51.2,49.26,50.86,1261934,0
+NE.US,D,20240408,000000,51.65,52.155,50.48,51.06,1704597,0
+NE.US,D,20240409,000000,51.44,51.7764,50.63,50.9,859246,0
+NE.US,D,20240410,000000,50.63,51.08,50.26,50.57,984809,0
+NE.US,D,20240411,000000,50.59,50.59,49.6952,49.99,1016318,0
+NE.US,D,20240412,000000,50.58,50.82,48.45,48.76,1043374,0
+NE.US,D,20240415,000000,49.2,49.341,47.77,47.89,876598,0
+NE.US,D,20240416,000000,47.51,47.89,46.78,47.06,839418,0
+NE.US,D,20240417,000000,46.91,47.57,46.17,46.21,1004505,0
+NE.US,D,20240418,000000,46.44,46.72,45.14,45.15,1073298,0
+NE.US,D,20240419,000000,45.05,46.49,44.93,46.16,1152734,0
+NE.US,D,20240422,000000,45.97,46.92,45.29,46.33,730674,0
+NE.US,D,20240423,000000,46.31,47.43,46.185,47.11,1036446,0
+NE.US,D,20240424,000000,46.75,46.87,45.74,46.05,954200,0
+NE.US,D,20240425,000000,45.68,45.81,45.205,45.46,773927,0
+NE.US,D,20240426,000000,45.94,46.67,45.43,46.29,653499,0
+NE.US,D,20240429,000000,46.33,46.82,45.93,46.34,630265,0
+NE.US,D,20240430,000000,45.97,45.97,43.7,44.38,1528306,0
+NE.US,D,20240501,000000,44.41,44.875,43.56,43.65,745527,0
+NE.US,D,20240502,000000,44.23,44.57,43.83,44.07,803880,0
+NE.US,D,20240503,000000,44.46,45.45,44.17,45.29,823841,0
+NE.US,D,20240506,000000,45.69,46.24,45.52,46.05,980086,0
+NE.US,D,20240507,000000,44.88,46.78,44.71,45.64,1503900,0
+NE.US,D,20240508,000000,45.43,46.73,45.29,46.42,951622,0
+NE.US,D,20240509,000000,46.6,47.91,46.41,47.25,749788,0
+NE.US,D,20240510,000000,47.54,47.995,46.03,46.06,695878,0
+NE.US,D,20240513,000000,46.43,46.94,46.01,46.9,769412,0
+NE.US,D,20240514,000000,46.83,47.56,46.45,47.46,694608,0
+NE.US,D,20240515,000000,47.61,47.645,46.02,47.54,740973,0
+NE.US,D,20240516,000000,47.5,47.865,47.255,47.67,679624,0
+NE.US,D,20240517,000000,47.78,48.04,47.35,47.71,465693,0
+NE.US,D,20240520,000000,47.84,48.42,47.57,48.02,752845,0
+NE.US,D,20240521,000000,47.42,48.11,47.13,47.6,488460,0
+NE.US,D,20240522,000000,47.6,47.74,45.94,46.51,1038208,0
+NE.US,D,20240523,000000,46.5,47.03,45.69,45.7,849214,0
+NE.US,D,20240524,000000,45.97,46.08,45.24,45.37,762076,0
+NE.US,D,20240528,000000,45.92,47.49,45.9,47.2,1249887,0
+NE.US,D,20240529,000000,46.77,46.93,45.73,45.75,814603,0
+NE.US,D,20240530,000000,45.64,46.05,45.58,45.75,667830,0
+NE.US,D,20240531,000000,45.57,46.59,45.38,46.46,1121973,0
+NE.US,D,20240603,000000,46.64,46.64,43.68,43.91,953274,0
+NE.US,D,20240604,000000,43.91,43.91,42.485,42.9,1537178,0
+NE.US,D,20240605,000000,43.06,43.2,42.55,42.73,760065,0
+NE.US,D,20240606,000000,42.33,42.99,41.7,42.67,1090586,0
+NE.US,D,20240607,000000,42.63,43.65,42.37,42.6,903978,0
+NE.US,D,20240610,000000,43.25,45.46,43,45.19,4465059,0
+NE.US,D,20240611,000000,44.5,45.09,43.69,44.56,1810701,0
+NE.US,D,20240612,000000,45.63,46.49,44.83,45.8,2534372,0
+NE.US,D,20240613,000000,45.77,45.87,44.465,44.82,1441098,0
+NE.US,D,20240614,000000,44.54,44.76,42.74,43.02,1927470,0
+NE.US,D,20240617,000000,43.14,43.75,42.85,43.45,1382057,0
+NE.US,D,20240618,000000,43.58,44.29,43.5,43.85,1213668,0
+NE.US,D,20240620,000000,44.08,45.31,43.93,44.55,1304762,0
+NE.US,D,20240621,000000,44.58,44.675,43.9,44.47,1489267,0
+NE.US,D,20240624,000000,44.58,45.68,44.3,44.99,930227,0
+NE.US,D,20240625,000000,44.66,44.99,44,44.74,1082582,0
+NE.US,D,20240626,000000,44.74,44.84,44.175,44.79,1173928,0
+NE.US,D,20240627,000000,45.02,45.41,44.72,45.12,806527,0
+NE.US,D,20240628,000000,45.56,45.7,44.63,44.65,3206420,0
+NE.US,D,20240701,000000,44.99,45.08,43.18,43.19,1137724,0
+NE.US,D,20240702,000000,43.64,44.62,43.42,44.61,1363970,0
+NE.US,D,20240703,000000,44.8,45.12,44.015,44.47,639528,0
+NE.US,D,20240705,000000,44.5,44.69,43.74,44.01,1047709,0
+NE.US,D,20240708,000000,44.01,44.51,43.825,43.9,695912,0
+NE.US,D,20240709,000000,43.56,43.91,43.075,43.4,876546,0
+NE.US,D,20240710,000000,43.35,43.96,43.17,43.8,1233199,0
+NE.US,D,20240711,000000,44.22,45,43.72,44.75,1684112,0
+NE.US,D,20240712,000000,45.34,45.8,45.06,45.76,1701038,0
+NE.US,D,20240715,000000,46.32,47.99,45.85,47.61,1790213,0
+NE.US,D,20240716,000000,47.29,48.32,46.81,48.26,1163964,0
+NE.US,D,20240717,000000,48.22,48.74,47.51,47.7,1119899,0
+NE.US,D,20240718,000000,47.5,48.215,46.62,46.86,1145234,0
+NE.US,D,20240719,000000,46.53,46.96,46.01,46.3,929456,0
+NE.US,D,20240722,000000,46.37,47.19,45.93,47.02,1043917,0
+NE.US,D,20240723,000000,46.64,47.77,46.3,47.64,1147161,0
+NE.US,D,20240724,000000,47.47,47.96,45.86,45.89,1013450,0
+NE.US,D,20240725,000000,45.89,48.15,45.69,47.7,1429597,0
+NE.US,D,20240726,000000,47.94,48.4,46.71,47.5,1578310,0
+NE.US,D,20240729,000000,47.61,47.72,46.01,46.38,1357911,0
+NE.US,D,20240730,000000,46.03,46.21,45.085,46.08,1170811,0
+NE.US,D,20240731,000000,47.15,47.99,46.68,47.22,1233281,0
+NE.US,D,20240801,000000,47.03,48.13,44.5,44.62,2426303,0
+NE.US,D,20240802,000000,44,44,41.55,42.07,1848855,0
+NE.US,D,20240805,000000,40.5,41.23,39.54,39.89,2049668,0
+NE.US,D,20240806,000000,39.83,40.28,39.28,39.65,2182331,0
+NE.US,D,20240807,000000,40.74,41.69,39.76,39.85,1585202,0
+NE.US,D,20240808,000000,40.04,40.83,39.88,40.48,1233715,0
+NE.US,D,20240809,000000,40.38,40.59,39.36,39.37,1387190,0
+NE.US,D,20240812,000000,39.73,40.175,39.52,39.68,1214148,0
+NE.US,D,20240813,000000,39.68,39.68,38.85,39.07,1178260,0
+NE.US,D,20240814,000000,39.25,39.36,38.4502,38.49,963139,0
+NE.US,D,20240815,000000,39.29,39.71,38.86,39.06,1415927,0
+NE.US,D,20240816,000000,38.87,39.16,38.46,38.47,1236973,0
+NE.US,D,20240819,000000,38.79,39.1399,38.53,38.59,1192567,0
+NE.US,D,20240820,000000,38.5,38.68,37.155,37.25,1431034,0
+NE.US,D,20240821,000000,37.76,37.965,36.76,37.03,1821714,0
+NE.US,D,20240822,000000,37,37.29,36.38,36.43,1574166,0
+NE.US,D,20240823,000000,36.58,38.025,36.58,37.92,2603322,0
+NE.US,D,20240826,000000,38.7,39.28,38.19,38.32,1525263,0
+NE.US,D,20240827,000000,38.22,38.44,37.69,37.92,1459594,0
+NE.US,D,20240828,000000,37.5,37.92,37.26,37.59,2326514,0
+NE.US,D,20240829,000000,38,38.38,37.76,37.89,2395809,0
+NE.US,D,20240830,000000,37.7,38.35,37.57,38.15,2058730,0
+NE.US,D,20240903,000000,37.49,37.69,35.94,36.06,6180619,0
+NE.US,D,20240904,000000,36.36,36.885,35.06,35.19,4672654,0
+NE.US,D,20240905,000000,35.51,36.205,35.19,35.23,3899167,0
+NE.US,D,20240906,000000,35.05,35.815,33.78,33.86,3141389,0
+NE.US,D,20240909,000000,33.8,35.03,33.75,34.71,3403368,0
+NE.US,D,20240910,000000,34.59,34.89,33.75,34.19,2916232,0
+NE.US,D,20240911,000000,34.56,35.085,33.515,34.77,2439082,0
+NE.US,D,20240912,000000,34.5,34.65,33.465,34.4,2931866,0
+NE.US,D,20240913,000000,34.53,34.81,33.82,34.09,3126147,0
+NE.US,D,20240916,000000,34.38,35.485,34.38,35.45,3898655,0
+NE.US,D,20240917,000000,35.91,37.135,35.835,37.03,3183009,0
+NE.US,D,20240918,000000,37,37.65,36.48,36.52,3218456,0
+NE.US,D,20240919,000000,37.66,37.8,36.15,36.17,2601919,0
+NE.US,D,20240920,000000,36.03,36.3,35.82,35.84,4436588,0
+NE.US,D,20240923,000000,35.89,36.4031,35.67,35.85,1914082,0
+NE.US,D,20240924,000000,36.59,37.08,36.07,36.65,1550860,0
+NE.US,D,20240925,000000,36.46,36.7,36.12,36.36,2176919,0
+NE.US,D,20240926,000000,35.89,36.34,35.245,35.54,3424766,0
+NE.US,D,20240927,000000,35.95,36.585,35.95,36.45,1489261,0
+NE.US,D,20240930,000000,35.91,36.645,35.87,36.14,2173036,0
+NE.US,D,20241001,000000,35.9,36.916,35.58,36.42,2346890,0
+NE.US,D,20241002,000000,36.95,37.43,36.41,36.61,1723581,0
+NE.US,D,20241003,000000,36.46,37.54,36.1,37.45,2044256,0
+NE.US,D,20241004,000000,37.26,37.79,37.08,37.49,1693871,0
+NE.US,D,20241007,000000,37.49,37.99,37.44,37.89,1549423,0
+NE.US,D,20241008,000000,37.18,37.32,36.18,36.59,1819740,0
+NE.US,D,20241009,000000,36.33,36.55,35.62,35.62,2177843,0
+NE.US,D,20241010,000000,35.77,36.165,35.13,35.64,1742018,0
+NE.US,D,20241011,000000,35.4,36.03,35.245,35.87,1651720,0
+NE.US,D,20241014,000000,35.29,35.38,34.57,34.92,1885322,0
+NE.US,D,20241015,000000,33.44,33.79,33.15,33.22,3173566,0
+NE.US,D,20241016,000000,33.4,33.625,32.85,32.86,2233115,0
+NE.US,D,20241017,000000,32.89,33.56,32.49,33.48,2961165,0
+NE.US,D,20241018,000000,33.34,33.37,32.5,32.54,2050248,0
+NE.US,D,20241021,000000,32.85,32.87,31.775,32.31,2260862,0
+NE.US,D,20241022,000000,32.45,32.65,31.97,32.6,2238864,0
+NE.US,D,20241023,000000,32.18,32.3,31.25,31.46,2012148,0
+NE.US,D,20241024,000000,32.46,32.61,31.33,32.16,2114972,0
+NE.US,D,20241025,000000,32.17,32.45,31.78,32.42,1187641,0
+NE.US,D,20241028,000000,31.08,32.08,31,31.96,1497779,0
+NE.US,D,20241029,000000,31.82,31.855,31.13,31.22,1269346,0
+NE.US,D,20241030,000000,31.31,32.03,31.07,31.6,1896966,0
+NE.US,D,20241031,000000,32.07,32.6,31.92,31.98,2376215,0
+NE.US,D,20241101,000000,32,32.205,31,31.11,1513085,0
+NE.US,D,20241104,000000,31.27,31.96,31.27,31.46,2730540,0
+NE.US,D,20241105,000000,31.56,31.97,31.27,31.8,3253348,0
+NE.US,D,20241106,000000,32.4,35.56,32.26,35.38,6900467,0
+NE.US,D,20241107,000000,35,35.68,34.62,35.3,2983376,0
+NE.US,D,20241108,000000,34.6,35.01,34.18,34.79,2267030,0
+NE.US,D,20241111,000000,34.33,35.98,34.3189,35.96,2580590,0
+NE.US,D,20241112,000000,35.09,35.88,34.9,35.08,2196939,0
+NE.US,D,20241113,000000,35.25,35.4,34.39,34.61,1965491,0
+NE.US,D,20241114,000000,34.96,35.16,34.02,34.83,1720228,0
+NE.US,D,20241115,000000,35.09,35.38,33.8,33.8,1275301,0
+NE.US,D,20241118,000000,34.14,34.34,33.22,33.56,1817936,0
+NE.US,D,20241119,000000,33,33.675,32.65,33.43,3214760,0
+NE.US,D,20241120,000000,33.39,34.4,33.36,34.38,1473980,0
+NE.US,D,20241121,000000,34.65,35.09,34.65,34.7,1693234,0
+NE.US,D,20241122,000000,34.765,35.74,34.71,35.41,1647640,0
+NE.US,D,20241125,000000,35.575,35.65,34,34.32,1590965,0
+NE.US,D,20241126,000000,34.205,34.43,33.39,33.59,1797470,0
+NE.US,D,20241127,000000,33.44,34.66,33.355,33.43,1098938,0
+NE.US,D,20241129,000000,33.18,33.6,33.15,33.47,1027898,0
+NE.US,D,20241202,000000,33.54,34.105,33.12,33.87,1841201,0
+NE.US,D,20241203,000000,34.025,34.28,33.22,33.9,1323423,0
+NE.US,D,20241204,000000,33.69,33.71,32.74,33.25,1735622,0
+NE.US,D,20241205,000000,32.9,33.63,32.87,32.93,1328511,0
+NE.US,D,20241206,000000,32.76,32.775,31.35,31.7,2766932,0
+NE.US,D,20241209,000000,32.02,32.7,31.82,32.42,2341916,0
+NE.US,D,20241210,000000,32.49,32.6,31.89,32.56,1400073,0
+NE.US,D,20241211,000000,32.38,32.92,31.67,32.65,1421124,0
+NE.US,D,20241212,000000,32.24,32.33,31.58,31.59,1033642,0
+NE.US,D,20241213,000000,31.5,31.525,30.83,30.92,1389341,0
+NE.US,D,20241216,000000,30.25,31.25,30.25,30.89,1954141,0
+NE.US,D,20241217,000000,30.56,30.675,29.7,30.27,2103399,0
+NE.US,D,20241218,000000,30.7,31.17,28.895,29.01,2199649,0
+NE.US,D,20241219,000000,29.745,29.9563,28.7,28.85,1862721,0
+NE.US,D,20241220,000000,28.48,29.328,28.4,28.84,2757328,0
+NE.US,D,20241223,000000,28.765,29.24,28.54,29.08,1617536,0
+NE.US,D,20241224,000000,29.15,29.56,28.69,29.47,589647,0
+NE.US,D,20241226,000000,29.44,29.98,28.88,29.88,1112067,0
+NE.US,D,20241227,000000,29.73,30.345,29.49,29.65,1472893,0
+NE.US,D,20241230,000000,29.835,30.84,29.35,30.4,1917205,0
+NE.US,D,20241231,000000,30.54,31.6,30.54,31.4,1540733,0
+NE.US,D,20250102,000000,32.05,32.99,32.05,32.96,1926685,0
+NE.US,D,20250103,000000,33.23,33.29,32.48,32.95,899967,0
+NE.US,D,20250106,000000,33.38,33.94,33.015,33.11,1605443,0
+NE.US,D,20250107,000000,33.46,33.88,33.12,33.59,998584,0
+NE.US,D,20250108,000000,33.29,33.395,32.475,32.66,1188122,0
+NE.US,D,20250110,000000,33.51,33.91,32.34,32.61,1857507,0
+NE.US,D,20250113,000000,32.76,33.43,32.63,33,1862544,0
+NE.US,D,20250114,000000,33.035,34.025,32.9118,33.96,1395358,0
+NE.US,D,20250115,000000,34.1,35.06,33.96,34.63,1605332,0
+NE.US,D,20250116,000000,34.565,34.78,33.35,33.76,1701818,0
+NE.US,D,20250117,000000,33.915,34.3,33.27,33.54,1390092,0
+NE.US,D,20250121,000000,33.97,34.15,33.19,33.45,1573782,0
+NE.US,D,20250122,000000,33.39,33.6086,33.01,33.16,1442018,0
+NE.US,D,20250123,000000,33.49,33.67,33.21,33.3,1465723,0
+NE.US,D,20250124,000000,33.29,33.78,33.11,33.25,902665,0
+NE.US,D,20250127,000000,33.15,33.62,32.5,32.65,1566119,0
+NE.US,D,20250128,000000,32.785,32.895,31.77,32.17,1554712,0
+NE.US,D,20250129,000000,32.23,32.29,31.5277,32.02,959166,0
+NE.US,D,20250130,000000,32.29,32.84,31.955,32.63,1245356,0
+NE.US,D,20250131,000000,32.8899,32.8899,31.825,32.05,1105433,0
+NE.US,D,20250203,000000,31.705,31.94,31,31.44,1221946,0
+NE.US,D,20250204,000000,31.94,32.49,31.29,32.45,1505733,0
+NE.US,D,20250205,000000,32.28,32.5,31.6,32.2,1378216,0
+NE.US,D,20250206,000000,32.65,32.7,31.38,31.87,2328730,0
+NE.US,D,20250207,000000,32,32.5735,31,31.01,1721425,0
+NE.US,D,20250210,000000,31.31,32.04,31.3,31.83,1499676,0
+NE.US,D,20250211,000000,32,32.105,31.44,31.72,1722194,0
+NE.US,D,20250212,000000,31.385,31.385,30.38,30.48,1939290,0
+NE.US,D,20250213,000000,30.64,30.64,29.55,29.61,2602078,0
+NE.US,D,20250214,000000,29.77,30.07,28.865,29.12,2332085,0
+NE.US,D,20250218,000000,28.65,30.36,28.19,29.08,3194835,0
+NE.US,D,20250219,000000,28.52,28.83,27.62,27.79,2080824,0
+NE.US,D,20250220,000000,28,28.2,27.57,27.91,2434515,0
+NE.US,D,20250221,000000,28.95,28.97,26.84,26.92,3139989,0
+NE.US,D,20250224,000000,27.02,27.35,26.2801,27.19,2113739,0
+NE.US,D,20250225,000000,27.2,27.73,26.58,26.84,2044009,0
+NE.US,D,20250226,000000,26.9,27.02,26.02,26.23,2769347,0
+NE.US,D,20250227,000000,26.37,26.62,25.7732,25.92,2218856,0
+NE.US,D,20250228,000000,25.51,26.35,25.44,25.9,3033913,0
+NE.US,D,20250303,000000,26.08,26.0999,23.235,23.61,5095637,0
+NE.US,D,20250304,000000,23.2,23.83,22.485,23.14,6439339,0
+NE.US,D,20250305,000000,22.68,22.7,22.06,22.52,4670158,0
+NE.US,D,20250306,000000,22.37,23.1,22.05,23,3211196,0
+NE.US,D,20250307,000000,23.24,24.81,23.14,24.71,4007473,0
+NE.US,D,20250310,000000,24.43,24.7,22.88,23.36,3867595,0
+NE.US,D,20250311,000000,23.47,23.84,22.76,23.17,3181613,0
+NE.US,D,20250312,000000,23.45,23.62,23.02,23.02,2109539,0
+NE.US,D,20250313,000000,23.18,23.75,22.12,22.46,2710462,0
+NE.US,D,20250314,000000,22.88,23.91,22.5,23.78,1927809,0
+NE.US,D,20250317,000000,23.98,24.42,23.92,24.18,1529872,0
+NE.US,D,20250318,000000,24.385,24.75,24.13,24.56,1611701,0
+NE.US,D,20250319,000000,24.46,25.24,24.46,24.7,1734180,0
+NE.US,D,20250320,000000,24.615,25.06,24.304,24.95,1706937,0
+NE.US,D,20250321,000000,24.78,25.06,24,24.15,3593607,0
+NE.US,D,20250324,000000,24.48,24.67,23.9523,24.27,1691510,0
+NE.US,D,20250325,000000,24.42,24.57,23.44,24.18,1831262,0
+NE.US,D,20250326,000000,24.4,25.2,24.38,24.7,1696074,0
+NE.US,D,20250327,000000,24.57,24.83,23.95,24.47,1796170,0
+NE.US,D,20250328,000000,24.345,24.54,23.91,24.18,1716862,0
+NE.US,D,20250331,000000,23.8,23.935,23.19,23.7,2363451,0
+NE.US,D,20250401,000000,23.885,24.58,23.74,24.46,2389317,0
+NE.US,D,20250402,000000,24.09,24.43,23.66,24.17,1537165,0
+NE.US,D,20250403,000000,22.56,22.74,20.835,21.08,4528195,0
+NE.US,D,20250404,000000,19.965,20.26,17.87,18.41,7859573,0
+NE.US,D,20250407,000000,17.52,19.99,17.4,19.41,5754952,0
+NE.US,D,20250408,000000,20.155,20.24,17.64,18.44,5555089,0
+NE.US,D,20250409,000000,17.96,21.26,17.51,21.2,6308625,0
+NE.US,D,20250410,000000,20.105,20.15,18.0001,18.75,5412712,0
+NE.US,D,20250411,000000,18.67,19.91,18.217,19.91,2431366,0
+NE.US,D,20250414,000000,20.31,20.45,19.06,19.42,2731250,0
+NE.US,D,20250415,000000,19.405,20.19,19.22,19.57,2299441,0
+NE.US,D,20250416,000000,19.76,20.05,19.08,19.43,1679603,0
+NE.US,D,20250417,000000,19.82,20.56,19.68,20.42,2323513,0
+NE.US,D,20250421,000000,19.87,20.0075,19.03,19.75,2198237,0
+NE.US,D,20250422,000000,19.925,20.29,19.32,19.98,1547844,0
+NE.US,D,20250423,000000,20.96,21.05,19.705,19.96,2491875,0
+NE.US,D,20250424,000000,20.185,20.86,19.8609,20.79,2026745,0
+NE.US,D,20250425,000000,20.445,21.27,20.19,21,2036903,0
+NE.US,D,20250428,000000,20.96,21.46,20.8,21,2190698,0
+NE.US,D,20250429,000000,23.64,23.64,21.98,22.47,6365719,0
+NE.US,D,20250430,000000,21.8804,22.16,21.5105,21.74,3357702,0
+NE.US,D,20250501,000000,21.87,23,21.75,22.55,3088741,0
+NE.US,D,20250502,000000,22.9,23.05,22.325,22.62,1782854,0
+NE.US,D,20250505,000000,22.2,22.46,22.04,22.18,2474654,0
+NE.US,D,20250506,000000,22.585,23.36,22.43,22.88,2707336,0
+NE.US,D,20250507,000000,23.13,23.26,22.4,22.58,1598839,0
+NE.US,D,20250508,000000,22.98,23.93,22.92,23.45,1912109,0
+NE.US,D,20250509,000000,23.76,24.18,23.595,23.8,1371469,0
+NE.US,D,20250512,000000,25.3,25.74,24.47,24.64,3310633,0
+NE.US,D,20250513,000000,25.005,25.06,24.37,24.45,2280703,0
+NE.US,D,20250514,000000,24.295,24.87,24.09,24.77,1809622,0
+NE.US,D,20250515,000000,24.26,24.53,23.94,24.4,1862932,0
+NE.US,D,20250516,000000,24.38,24.65,23.88,24.08,1855544,0
+NE.US,D,20250519,000000,23.6,23.99,23.3,23.94,1983368,0
+NE.US,D,20250520,000000,24.155,24.32,23.809,24.16,2157804,0
+NE.US,D,20250521,000000,24,24.09,23.26,23.27,1838676,0
+NE.US,D,20250522,000000,23.14,23.39,22.3744,23.26,2277293,0
+NE.US,D,20250523,000000,22.74,23.585,22.69,23.49,1491975,0
+NE.US,D,20250527,000000,23.78,24.785,23.45,24.73,2226040,0
+NE.US,D,20250528,000000,25.55,25.74,24.685,25.01,2376137,0
+NE.US,D,20250529,000000,25.11,25.515,24.89,25.46,1843734,0
+NE.US,D,20250530,000000,25.26,25.4,24.6,24.77,1982303,0
+NE.US,D,20250602,000000,25.42,26.18,25,25.81,2776788,0
+NE.US,D,20250603,000000,25.82,27.17,25.27,26.89,2505177,0
+NE.US,D,20250604,000000,27.095,27.45,26.5708,26.86,1941659,0
+NE.US,D,20250605,000000,26.6,26.67,26.03,26.45,2366164,0
+NE.US,D,20250606,000000,26.76,27.84,26.685,27.64,2672285,0
+NE.US,D,20250609,000000,27.945,28.47,27.465,28.17,2529067,0
+NE.US,D,20250610,000000,28.49,29.34,28.3,28.82,2905189,0
+NE.US,D,20250611,000000,29.06,29.37,28.5,29.17,2985101,0
+NE.US,D,20250612,000000,28.74,29.24,28.315,29.07,1694719,0
+NE.US,D,20250613,000000,29.71,29.89,28.6701,29.11,2494818,0
+NE.US,D,20250616,000000,28.875,29.43,28.6133,29.24,2831329,0
+NE.US,D,20250617,000000,29.33,29.57,28.95,29.15,2111288,0
+NE.US,D,20250618,000000,29.1,29.48,28.88,28.9,1645745,0
+NE.US,D,20250620,000000,28.91,29.135,28.6,28.71,3063395,0
+NE.US,D,20250623,000000,28.965,29.0373,27.88,28.01,2209305,0
+NE.US,D,20250624,000000,27.73,27.94,27.04,27.1,2648020,0
+NE.US,D,20250625,000000,26.7962,27.5032,26.62,27.08,2031582,0
+NE.US,D,20250626,000000,27.24,27.45,26.75,26.91,1663551,0
+NE.US,D,20250627,000000,26.845,26.955,26.52,26.77,5332819,0
+NE.US,D,20250630,000000,26.55,26.81,26.44,26.55,1815098,0
+NE.US,D,20250701,000000,26.765,27.7915,26.265,27.44,2394955,0
+NE.US,D,20250702,000000,27.58,28.3,27.05,28.27,2455123,0
+NE.US,D,20250703,000000,28.25,28.53,28.16,28.4,1044607,0
+NE.US,D,20250707,000000,28.195,29.04,27.99,28.54,2361846,0
+NE.US,D,20250708,000000,28.54,30.2575,28.4,30.2,2743289,0
+NE.US,D,20250709,000000,30.72,31.12,30.38,30.67,2606545,0
+NE.US,D,20250710,000000,30.2505,31.21,30.05,30.8,1739772,0
+NE.US,D,20250711,000000,30.55,30.76,30.11,30.15,1331851,0
+NE.US,D,20250714,000000,29.89,29.89,28.5025,28.7,2120021,0
+NE.US,D,20250715,000000,28.73,28.9,27.4,27.41,2122720,0
+NE.US,D,20250716,000000,27.27,27.53,26.61,26.67,2260595,0
+NE.US,D,20250717,000000,26.6,27.05,26.54,26.91,1818762,0
+NE.US,D,20250718,000000,27.18,27.426,26.77,27,1775239,0
+NE.US,D,20250721,000000,27.36,27.71,26.54,26.68,1779417,0
+NE.US,D,20250722,000000,26.735,27.385,26.6,27.3,2086921,0
+NE.US,D,20250723,000000,27.525,28.78,27.525,28.57,1470223,0
+NE.US,D,20250724,000000,28.2,29.29,28.08,28.7,1608243,0
+NE.US,D,20250725,000000,28.675,28.84,28.28,28.33,1046897,0
+NE.US,D,20250728,000000,28.645,29.06,28.575,29,1148242,0
+NE.US,D,20250729,000000,28.81,29,27.695,28.36,1976551,0
+NE.US,D,20250730,000000,28.08,28.255,26.71,27.02,1657192,0
+NE.US,D,20250731,000000,27.0189,27.67,26.671,26.81,1738716,0
+NE.US,D,20250801,000000,26.09,26.18,25.24,25.7,2066004,0
+NE.US,D,20250804,000000,25.86,26.15,25.61,25.9,1582464,0
+NE.US,D,20250805,000000,26.385,27.06,26.145,26.91,2310101,0
+NE.US,D,20250806,000000,27.02,28.78,26.595,27.47,3586230,0
+NE.US,D,20250807,000000,27.8,28.23,26.49,26.59,2746289,0
+NE.US,D,20250808,000000,27.01,27.16,26.65,26.78,1522023,0
+NE.US,D,20250811,000000,27.325,27.38,26.23,26.24,2207640,0
+NE.US,D,20250812,000000,26.69,27.52,26.38,26.98,1750359,0
+NE.US,D,20250813,000000,27.08,27.745,26.88,27.55,1558487,0
+NE.US,D,20250814,000000,27.485,27.49,26.67,27.36,1257601,0
+NE.US,D,20250815,000000,27.31,27.365,26.845,26.91,1352756,0
+NE.US,D,20250818,000000,26.81,27.55,26.65,27.43,1936382,0
+NE.US,D,20250819,000000,27.4,27.64,26.26,26.62,1572872,0
+NE.US,D,20250820,000000,26.705,26.88,26.21,26.61,1245342,0
+NE.US,D,20250821,000000,26.56,26.91,26.2,26.72,1080060,0
+NE.US,D,20250822,000000,26.835,28.8875,26.72,28.69,2010565,0
+NE.US,D,20250825,000000,28.66,28.7651,28.2457,28.58,1504865,0
+NE.US,D,20250826,000000,28.455,28.53,27.9,28.01,1738515,0
+NE.US,D,20250827,000000,28.02,29.01,27.9,28.69,1468010,0
+NE.US,D,20250828,000000,28.81,28.99,28.235,28.59,1477610,0
+NE.US,D,20250829,000000,28.665,28.91,28.577,28.82,999455,0
+NE.US,D,20250902,000000,28.55,29.36,28.24,28.74,1861999,0
+NE.US,D,20250903,000000,28.485,29.09,28.255,28.34,2495902,0
+NE.US,D,20250904,000000,27.84,28.96,27.53,28.82,2956691,0
+NE.US,D,20250905,000000,28.48,29.05,28.22,28.6,2069671,0
+NE.US,D,20250908,000000,29.955,30.75,29.05,29.93,6249683,0
+NE.US,D,20250909,000000,30.15,30.6661,29.85,29.93,2639871,0
+NE.US,D,20250910,000000,29.93,30.63,29.7,30.36,2705945,0
+NE.US,D,20250911,000000,30.18,30.93,30,30.53,2068364,0
+NE.US,D,20250912,000000,31,31.13,30.14,30.28,2432986,0
+NE.US,D,20250915,000000,30.38,31.25,30.37,30.55,2685448,0
+NE.US,D,20250916,000000,30.84,31.69,30.78,31.6,2822821,0
+NE.US,D,20250917,000000,31.4,31.99,30.19,30.25,3208199,0
+NE.US,D,20250918,000000,30.48,30.78,29.88,29.99,3522213,0
+NE.US,D,20250919,000000,29.96,30.04,28.15,28.24,25673749,0
+NE.US,D,20250922,000000,28.04,28.36,27.72,28.05,3607802,0
+NE.US,D,20250923,000000,28.225,29.34,28.21,28.3,5317867,0
+NE.US,D,20250924,000000,28.41,29.64,28.4,29.26,2648879,0
+NE.US,D,20250925,000000,28.72,29.88,28.54,29,4808978,0
+NE.US,D,20250926,000000,29.06,30.04,28.87,29.23,2199887,0
+NE.US,D,20250929,000000,29.17,29.17,28.495,28.84,2587221,0
+NE.US,D,20250930,000000,28.41,28.69,27.785,28.28,2111689,0
+NE.US,D,20251001,000000,28.1,29.409,28.1,29.19,1387764,0
+NE.US,D,20251002,000000,29.21,29.555,28.48,28.75,1832608,0
+NE.US,D,20251003,000000,29,30.1,29,29.9,2407996,0
+NE.US,D,20251006,000000,30.15,30.64,29.795,30.31,2146907,0
+NE.US,D,20251007,000000,30.335,30.75,29.79,30.23,1520748,0
+NE.US,D,20251008,000000,30.4,30.45,29.45,29.61,1221761,0
+NE.US,D,20251009,000000,29.81,30.13,28.745,28.86,4277244,0
+NE.US,D,20251010,000000,28.31,28.68,26.695,26.7,3405485,0
+NE.US,D,20251013,000000,27.345,27.635,26.845,27.58,1703728,0
+NE.US,D,20251014,000000,26.925,27.425,26.73,27.3,1869546,0
+NE.US,D,20251015,000000,27.605,28.615,27.57,28.31,1865116,0
+NE.US,D,20251016,000000,28.4,28.62,27.16,27.45,1445980,0
+NE.US,D,20251017,000000,27.25,27.7,27.12,27.48,1318455,0
+NE.US,D,20251020,000000,27.46,28.27,27.46,28.17,2210580,0
+NE.US,D,20251021,000000,28.3,28.585,27.78,27.95,1337343,0
+NE.US,D,20251022,000000,28.17,28.98,28.04,28.72,1518230,0
+NE.US,D,20251023,000000,29.52,30.505,29.36,30.45,2777637,0
+NE.US,D,20251024,000000,30.6,31.32,30.52,30.56,1811006,0
+NE.US,D,20251027,000000,30.95,31.14,30.16,30.42,2198663,0
+NE.US,D,20251028,000000,30.45,30.975,29.65,29.95,2641889,0
+NE.US,D,20251029,000000,30,30.14,28.71,29.32,2901122,0
+NE.US,D,20251030,000000,29.1,30.057,28.77,29.6,2012070,0
+NE.US,D,20251031,000000,29.55,30,29.2,29.35,1357303,0
+NE.US,D,20251103,000000,28.84,30.12,28.63,29.83,1584725,0
+NE.US,D,20251104,000000,29.1,29.615,28.62,28.98,945671,0
+NE.US,D,20251105,000000,29.15,29.29,28.64,28.67,1146552,0
+NE.US,D,20251106,000000,28.7,29.62,28.15,28.77,1203507,0
+NE.US,D,20251107,000000,28.58,29.33,28.395,29.23,959639,0
+NE.US,D,20251110,000000,29.49,29.88,28.745,29.18,1494798,0
+NE.US,D,20251111,000000,29.44,30.95,29.39,30.44,1344095,0
+NE.US,D,20251112,000000,30.25,30.62,29.53,29.58,1404657,0
+NE.US,D,20251113,000000,29.58,30.575,29.295,29.67,1315426,0
+NE.US,D,20251114,000000,29.3,30.51,29.14,30.32,1277639,0
+NE.US,D,20251117,000000,30.34,30.98,29.71,29.94,1797591,0
+NE.US,D,20251118,000000,29.7,31,29.62,30.62,1455976,0
+NE.US,D,20251119,000000,29.82,30.61,29.6589,29.96,1476214,0
+NE.US,D,20251120,000000,30.22,31.13,29.19,29.41,1956054,0
+NE.US,D,20251121,000000,29.19,30.229,28.76,30.07,1419023,0
+NE.US,D,20251124,000000,29.715,30.48,29.3001,30.17,1203496,0
+NE.US,D,20251125,000000,30.17,30.74,29.2,30.5,1771701,0
+NE.US,D,20251126,000000,30.51,30.86,30.37,30.43,1666439,0
+NE.US,D,20251128,000000,30.66,30.93,30.26,30.62,706144,0
+NE.US,D,20251201,000000,30.44,31.78,30.35,31.35,2101086,0
+NE.US,D,20251202,000000,31.46,31.46,30.495,31.1,1001755,0
+NE.US,D,20251203,000000,31.38,33.66,31.3385,33.62,2672368,0
+NE.US,D,20251204,000000,33.17,33.17,32.11,32.53,1983157,0
+NE.US,D,20251205,000000,32.97,33.46,32.74,32.81,1326441,0
+NE.US,D,20251208,000000,32.7,32.8867,31.73,31.93,1619883,0
+NE.US,D,20251209,000000,32.23,32.77,32,32.25,1491080,0
+NE.US,D,20251210,000000,31.98,32.13,30.73,31.55,2468762,0
+NE.US,D,20251211,000000,31.205,32.56,31,31.33,2767048,0
+NE.US,D,20251212,000000,31.165,31.19,29.7,29.73,1892376,0
+NE.US,D,20251215,000000,29.91,30.06,29.46,29.73,1442171,0
+NE.US,D,20251216,000000,29.32,29.32,27.67,28,2473468,0
+NE.US,D,20251217,000000,28.2,28.78,27.67,28.52,2026656,0
+NE.US,D,20251218,000000,28.6,28.63,27.72,28.06,1819680,0
+NE.US,D,20251219,000000,28.2,28.5999,27.93,27.97,2520951,0
+NE.US,D,20251222,000000,28.3,29.195,28.3,28.38,1817563,0
+NE.US,D,20251223,000000,28.45,28.69,28.0199,28.24,798790,0
+NE.US,D,20251224,000000,28.2,28.33,27.92,28.24,519960,0
+NE.US,D,20251226,000000,28.325,28.335,27.88,28.04,865540,0
+NE.US,D,20251229,000000,28.14,28.49,28.05,28.32,1013846,0
+NE.US,D,20251230,000000,28.48,28.81,28.35,28.38,1134915,0
+NE.US,D,20251231,000000,28.46,28.58,28.18,28.24,1181348,0
+NE.US,D,20260102,000000,28.295,29.26,27.88,29,1435939,0
+NE.US,D,20260105,000000,29.89,30.005,28.12,29.03,2580422,0
+NE.US,D,20260106,000000,29.265,30.35,28.985,29.86,1983284,0
+NE.US,D,20260107,000000,29.665,29.85,28.64,28.92,1582045,0
+NE.US,D,20260108,000000,28.85,30.41,28.7,30.22,1204972,0
+NE.US,D,20260109,000000,30.21,30.93,30.13,30.46,1248137,0
+NE.US,D,20260112,000000,30.22,30.71,29.77,29.92,1550585,0
+NE.US,D,20260113,000000,30.35,31.45,30.35,31.07,1842750,0
+NE.US,D,20260114,000000,31.36,32.735,31.36,32.58,2921219,0
+NE.US,D,20260115,000000,32.185,33.07,32.05,32.98,1794577,0
+NE.US,D,20260116,000000,33.12,33.17,32.62,32.69,1487722,0
+NE.US,D,20260120,000000,32.46,32.99,32.13,32.88,1408029,0
+NE.US,D,20260121,000000,33.25,34.5,33.17,33.99,2356816,0
+NE.US,D,20260122,000000,34,34,33.54,33.91,1216053,0
+NE.US,D,20260123,000000,34.35,35.04,33.68,33.73,1509925,0
+NE.US,D,20260126,000000,34.31,35.44,34.31,35.2,3176075,0
+NE.US,D,20260127,000000,35.305,36.06,35.18,35.24,2892059,0
+NE.US,D,20260128,000000,35.67,35.92,34,34.62,2460284,0
+NE.US,D,20260129,000000,35.63,36.76,35.11,36.01,2529859,0
+NE.US,D,20260130,000000,35.45,36.085,35.08,35.62,2103812,0
+NE.US,D,20260202,000000,34.67,36.43,34.25,36,1753399,0
+NE.US,D,20260203,000000,36.2,37.165,35.7,36.56,2255479,0
+NE.US,D,20260204,000000,36.83,38.73,36.71,38.49,1586563,0
+NE.US,D,20260205,000000,37.53,37.875,36.54,37.02,1610622,0
+NE.US,D,20260206,000000,37.42,39.37,37.28,39.2,2176908,0
+NE.US,D,20260209,000000,40.88,42.21,40.3,41.86,4531468,0
+NE.US,D,20260210,000000,41.685,42.37,41,41.93,3201634,0
+NE.US,D,20260211,000000,42.33,44.17,41.91,44.06,2869888,0
+NE.US,D,20260212,000000,43.42,43.5,40.69,42.58,4469223,0
+NE.US,D,20260213,000000,41.86,46.31,41.8401,45.82,6748515,0
+NE.US,D,20260217,000000,45.25,45.74,43.16,43.47,3330577,0
+NE.US,D,20260218,000000,43.84,44.48,43.4701,44.26,2226276,0
diff --git a/daily/us/nyse stocks/2/nexa.us.txt b/daily/us/nyse stocks/2/nexa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b7b23b2b58717d0823f1ab8d7dbb90f534ecedf
--- /dev/null
+++ b/daily/us/nyse stocks/2/nexa.us.txt	
@@ -0,0 +1,2088 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEXA.US,D,20171027,000000,13.152,14.635,12.563,13.869,7726045,0
+NEXA.US,D,20171030,000000,13.654,14.499,13.567,14.388,1683398,0
+NEXA.US,D,20171031,000000,14.347,14.698,13.861,14.483,993454,0
+NEXA.US,D,20171101,000000,14.451,14.865,14.333,14.435,364497,0
+NEXA.US,D,20171102,000000,14.427,14.682,14.227,14.435,188551,0
+NEXA.US,D,20171103,000000,14.38,14.571,14.093,14.427,405979,0
+NEXA.US,D,20171106,000000,14.419,14.467,14.277,14.363,137085,0
+NEXA.US,D,20171107,000000,14.333,14.419,13.878,14.109,599438,0
+NEXA.US,D,20171108,000000,14.004,14.224,14.004,14.004,271164,0
+NEXA.US,D,20171109,000000,14.188,14.188,13.502,13.686,323300,0
+NEXA.US,D,20171110,000000,13.686,13.789,13.55,13.615,116494,0
+NEXA.US,D,20171113,000000,13.798,13.949,13.176,13.208,230906,0
+NEXA.US,D,20171114,000000,13.2,13.286,12.554,12.754,187945,0
+NEXA.US,D,20171115,000000,12.769,12.857,12.172,12.594,320073,0
+NEXA.US,D,20171116,000000,12.498,12.778,12.268,12.466,213886,0
+NEXA.US,D,20171117,000000,12.625,12.754,12.625,12.625,133990,0
+NEXA.US,D,20171120,000000,12.577,12.905,12.554,12.76,198933,0
+NEXA.US,D,20171121,000000,12.754,13.902,12.506,12.912,875784,0
+NEXA.US,D,20171122,000000,13.096,13.355,12.831,12.977,332701,0
+NEXA.US,D,20171124,000000,13.065,13.686,12.952,13.255,193806,0
+NEXA.US,D,20171127,000000,13.184,13.343,12.905,12.968,1296182,0
+NEXA.US,D,20171128,000000,13.192,13.933,13.12,13.526,1335201,0
+NEXA.US,D,20171129,000000,13.407,13.615,12.602,13.248,441975,0
+NEXA.US,D,20171130,000000,13.215,14.308,13.215,13.869,528861,0
+NEXA.US,D,20171201,000000,13.878,14.021,13.414,13.75,191987,0
+NEXA.US,D,20171204,000000,13.717,14.117,13.558,13.694,136800,0
+NEXA.US,D,20171205,000000,13.773,13.885,13.152,13.55,204037,0
+NEXA.US,D,20171206,000000,13.487,13.686,12.946,13.208,322017,0
+NEXA.US,D,20171207,000000,13.017,13.293,12.778,13.215,148092,0
+NEXA.US,D,20171208,000000,13.208,13.586,12.952,13.104,74413,0
+NEXA.US,D,20171211,000000,13.104,13.391,12.781,13.391,160016,0
+NEXA.US,D,20171212,000000,13.424,13.64,13.358,13.455,128744,0
+NEXA.US,D,20171213,000000,13.519,13.68,13.088,13.286,250307,0
+NEXA.US,D,20171214,000000,13.255,13.343,13.12,13.32,91394,0
+NEXA.US,D,20171215,000000,13.383,13.71,13.017,13.471,371330,0
+NEXA.US,D,20171218,000000,13.567,13.836,13.558,13.813,41486,0
+NEXA.US,D,20171219,000000,13.789,13.846,13.67,13.806,187457,0
+NEXA.US,D,20171220,000000,13.869,14.276,13.789,14.227,293392,0
+NEXA.US,D,20171221,000000,14.261,14.89,14.261,14.793,245454,0
+NEXA.US,D,20171222,000000,14.841,15.572,14.793,15.153,392396,0
+NEXA.US,D,20171226,000000,15.303,15.535,15.074,15.471,86767,0
+NEXA.US,D,20171227,000000,15.376,15.447,15.233,15.233,105973,0
+NEXA.US,D,20171228,000000,15.467,15.854,15.324,15.567,45792,0
+NEXA.US,D,20171229,000000,15.575,15.942,15.515,15.63,160518,0
+NEXA.US,D,20180102,000000,15.822,16.205,15.75,15.966,226965,0
+NEXA.US,D,20180103,000000,16.077,16.898,15.998,16.022,654415,0
+NEXA.US,D,20180104,000000,16.101,16.188,15.535,15.942,349739,0
+NEXA.US,D,20180105,000000,16.053,16.149,15.813,15.862,81820,0
+NEXA.US,D,20180108,000000,15.846,16.188,15.24,15.942,162808,0
+NEXA.US,D,20180109,000000,16.069,16.184,15.774,15.902,273291,0
+NEXA.US,D,20180110,000000,15.925,16.508,15.813,16.14,95286,0
+NEXA.US,D,20180111,000000,16.125,16.504,15.52,15.942,1613534,0
+NEXA.US,D,20180112,000000,16.005,16.42,16.005,16.14,345522,0
+NEXA.US,D,20180116,000000,16.252,16.674,16.101,16.268,268219,0
+NEXA.US,D,20180117,000000,16.357,16.357,16.028,16.172,74116,0
+NEXA.US,D,20180118,000000,16.213,16.315,15.878,16.14,163539,0
+NEXA.US,D,20180119,000000,16.181,16.196,15.942,16.028,100233,0
+NEXA.US,D,20180122,000000,15.981,16.22,15.902,16.108,145759,0
+NEXA.US,D,20180123,000000,16.117,16.619,15.572,16.022,244321,0
+NEXA.US,D,20180124,000000,16.181,16.922,16.147,16.5,315081,0
+NEXA.US,D,20180125,000000,16.491,16.628,16.26,16.309,123427,0
+NEXA.US,D,20180126,000000,16.38,17.225,16.244,16.531,175272,0
+NEXA.US,D,20180129,000000,16.531,16.999,16.5,16.787,229310,0
+NEXA.US,D,20180130,000000,16.683,16.793,16.333,16.459,181081,0
+NEXA.US,D,20180131,000000,16.436,16.603,16.332,16.5,230819,0
+NEXA.US,D,20180201,000000,16.579,16.839,16.291,16.619,268792,0
+NEXA.US,D,20180202,000000,16.611,16.739,15.615,15.662,314337,0
+NEXA.US,D,20180205,000000,15.535,15.782,15.24,15.478,152340,0
+NEXA.US,D,20180206,000000,15.319,15.79,15.319,15.679,192976,0
+NEXA.US,D,20180207,000000,15.622,15.671,15.096,15.168,238113,0
+NEXA.US,D,20180208,000000,15.344,15.438,14.531,14.81,238694,0
+NEXA.US,D,20180209,000000,15.01,15.025,14.061,14.563,184757,0
+NEXA.US,D,20180212,000000,14.539,15.216,14.539,14.658,384190,0
+NEXA.US,D,20180213,000000,14.722,14.81,14.333,14.786,283524,0
+NEXA.US,D,20180214,000000,14.722,15.287,14.635,15.128,276896,0
+NEXA.US,D,20180215,000000,15.272,15.449,14.945,15.351,426513,0
+NEXA.US,D,20180216,000000,15.71,16.046,15.368,15.862,524057,0
+NEXA.US,D,20180220,000000,16.38,16.883,16.38,16.38,636538,0
+NEXA.US,D,20180221,000000,16.531,16.554,15.838,15.933,245677,0
+NEXA.US,D,20180222,000000,15.942,16.14,15.654,15.902,197737,0
+NEXA.US,D,20180223,000000,15.718,15.718,15.24,15.488,421879,0
+NEXA.US,D,20180226,000000,15.455,15.902,15.252,15.782,354298,0
+NEXA.US,D,20180227,000000,15.76,16.188,15.559,15.869,1076543,0
+NEXA.US,D,20180228,000000,16.125,16.572,16.117,16.34,492963,0
+NEXA.US,D,20180301,000000,16.371,16.817,16.291,16.476,361338,0
+NEXA.US,D,20180302,000000,16.388,16.531,16.14,16.315,292767,0
+NEXA.US,D,20180305,000000,16.42,16.423,15.735,15.91,806407,0
+NEXA.US,D,20180306,000000,15.942,16.531,15.91,16.108,881219,0
+NEXA.US,D,20180307,000000,15.942,16.181,15.902,16.022,267303,0
+NEXA.US,D,20180308,000000,15.956,16.028,15.75,15.878,379269,0
+NEXA.US,D,20180309,000000,16.022,16.22,15.862,15.885,403092,0
+NEXA.US,D,20180312,000000,15.742,16.046,14.994,15.831,805232,0
+NEXA.US,D,20180313,000000,15.961,16.389,15.526,15.617,200868,0
+NEXA.US,D,20180314,000000,15.6,16.126,15.453,15.921,523557,0
+NEXA.US,D,20180315,000000,15.896,16.135,15.748,16.01,268485,0
+NEXA.US,D,20180316,000000,16.168,16.314,15.69,16.314,391619,0
+NEXA.US,D,20180319,000000,16.15,16.249,15.583,15.764,204356,0
+NEXA.US,D,20180320,000000,15.683,15.703,15.369,15.453,261809,0
+NEXA.US,D,20180321,000000,15.379,15.731,15.09,15.6,607942,0
+NEXA.US,D,20180322,000000,15.468,15.653,14.827,15.025,317519,0
+NEXA.US,D,20180323,000000,15.131,15.19,14.401,14.466,397847,0
+NEXA.US,D,20180326,000000,14.515,14.77,14.457,14.738,231890,0
+NEXA.US,D,20180327,000000,14.738,15.057,14.507,14.614,152537,0
+NEXA.US,D,20180328,000000,14.705,14.934,14.014,14.064,281032,0
+NEXA.US,D,20180329,000000,14.178,14.77,13.931,14.391,362724,0
+NEXA.US,D,20180402,000000,14.466,14.839,14.153,14.293,190924,0
+NEXA.US,D,20180403,000000,14.442,14.54,14.079,14.277,131251,0
+NEXA.US,D,20180404,000000,14.046,14.368,14.005,14.261,140042,0
+NEXA.US,D,20180405,000000,14.293,14.326,13.964,14.031,251048,0
+NEXA.US,D,20180406,000000,14.087,14.261,14.005,14.178,129010,0
+NEXA.US,D,20180409,000000,14.219,14.219,13.569,14.138,124199,0
+NEXA.US,D,20180410,000000,14.227,14.449,14.128,14.301,97811,0
+NEXA.US,D,20180411,000000,14.203,14.564,13.973,13.98,259089,0
+NEXA.US,D,20180412,000000,13.998,13.998,13.497,13.701,294190,0
+NEXA.US,D,20180413,000000,13.783,14.416,13.783,14.219,178732,0
+NEXA.US,D,20180416,000000,14.252,14.358,14.079,14.178,173126,0
+NEXA.US,D,20180417,000000,14.301,14.564,14.219,14.301,156211,0
+NEXA.US,D,20180418,000000,14.351,15.042,14.351,14.556,326463,0
+NEXA.US,D,20180419,000000,14.524,14.893,14.524,14.779,189632,0
+NEXA.US,D,20180420,000000,14.672,14.745,14.482,14.695,146573,0
+NEXA.US,D,20180423,000000,14.794,14.942,14.244,14.268,186051,0
+NEXA.US,D,20180424,000000,14.203,14.502,13.899,14.17,238182,0
+NEXA.US,D,20180425,000000,14.186,14.252,13.808,14.112,62770,0
+NEXA.US,D,20180426,000000,14.261,14.852,14.031,14.548,881859,0
+NEXA.US,D,20180427,000000,14.63,14.86,14.326,14.655,129610,0
+NEXA.US,D,20180430,000000,14.589,14.745,14.203,14.368,421000,0
+NEXA.US,D,20180501,000000,14.401,14.424,13.619,13.685,222292,0
+NEXA.US,D,20180502,000000,13.76,14.088,13.735,13.792,1057544,0
+NEXA.US,D,20180503,000000,13.685,13.973,13.586,13.841,110815,0
+NEXA.US,D,20180504,000000,13.767,14.153,13.562,14.153,1315982,0
+NEXA.US,D,20180507,000000,14.153,14.63,14.153,14.466,244728,0
+NEXA.US,D,20180508,000000,14.375,14.401,13.836,13.98,138845,0
+NEXA.US,D,20180509,000000,14.031,14.129,13.603,13.717,353743,0
+NEXA.US,D,20180510,000000,13.775,14.548,13.735,14.401,652108,0
+NEXA.US,D,20180511,000000,14.475,14.477,14.096,14.285,112499,0
+NEXA.US,D,20180514,000000,14.219,14.293,13.792,13.973,348504,0
+NEXA.US,D,20180515,000000,13.874,14.014,13.611,13.874,336768,0
+NEXA.US,D,20180516,000000,13.882,14.186,13.882,14.014,376010,0
+NEXA.US,D,20180517,000000,14.079,14.096,13.907,13.931,252297,0
+NEXA.US,D,20180518,000000,13.866,13.931,13.652,13.923,119870,0
+NEXA.US,D,20180521,000000,13.948,14.031,13.76,13.849,114049,0
+NEXA.US,D,20180522,000000,13.801,13.94,13.66,13.694,78808,0
+NEXA.US,D,20180523,000000,13.594,13.713,13.151,13.373,136509,0
+NEXA.US,D,20180524,000000,13.364,13.529,13.266,13.397,112566,0
+NEXA.US,D,20180525,000000,13.315,13.529,13.109,13.225,128771,0
+NEXA.US,D,20180529,000000,13.16,13.225,12.837,12.896,156750,0
+NEXA.US,D,20180530,000000,12.837,13.373,12.781,13.184,239415,0
+NEXA.US,D,20180531,000000,13.315,13.323,12.837,12.921,481676,0
+NEXA.US,D,20180601,000000,13.044,13.446,12.822,13.027,294132,0
+NEXA.US,D,20180604,000000,13.118,13.327,13.118,13.151,367283,0
+NEXA.US,D,20180605,000000,13.134,13.545,13.044,13.497,194796,0
+NEXA.US,D,20180606,000000,13.405,13.874,13.405,13.775,168222,0
+NEXA.US,D,20180607,000000,13.76,13.882,13.578,13.76,155362,0
+NEXA.US,D,20180608,000000,13.783,13.783,12.871,13.151,364958,0
+NEXA.US,D,20180611,000000,13.086,13.274,12.937,12.946,72382,0
+NEXA.US,D,20180612,000000,12.888,12.93,12.674,12.789,204121,0
+NEXA.US,D,20180613,000000,12.739,12.757,12.477,12.518,161016,0
+NEXA.US,D,20180614,000000,12.616,12.739,12.157,12.189,210684,0
+NEXA.US,D,20180615,000000,12.14,12.361,11.555,11.712,372922,0
+NEXA.US,D,20180618,000000,11.68,11.778,11.35,11.753,332453,0
+NEXA.US,D,20180619,000000,11.68,11.761,11.467,11.555,71713,0
+NEXA.US,D,20180620,000000,11.622,11.671,11.26,11.499,209969,0
+NEXA.US,D,20180621,000000,11.4,11.532,10.948,11.014,188170,0
+NEXA.US,D,20180622,000000,11.12,11.179,10.948,10.948,218168,0
+NEXA.US,D,20180625,000000,10.898,11.014,10.356,10.503,218039,0
+NEXA.US,D,20180626,000000,10.488,10.57,10.29,10.307,120492,0
+NEXA.US,D,20180627,000000,10.323,10.372,9.74,9.888,153838,0
+NEXA.US,D,20180628,000000,9.863,9.994,9.518,9.657,333916,0
+NEXA.US,D,20180629,000000,9.649,9.846,9.576,9.675,191828,0
+NEXA.US,D,20180702,000000,9.576,9.715,9.1727,9.2216,132464,0
+NEXA.US,D,20180703,000000,9.2389,9.551,9.214,9.3618,78480,0
+NEXA.US,D,20180705,000000,9.452,9.604,9.2955,9.3781,229787,0
+NEXA.US,D,20180706,000000,9.2792,9.3282,8.9583,9.1727,723343,0
+NEXA.US,D,20180709,000000,9.1967,9.51,9.1967,9.4597,266164,0
+NEXA.US,D,20180710,000000,9.4856,9.675,9.333,9.657,227580,0
+NEXA.US,D,20180711,000000,9.551,9.682,9.3205,9.3454,502170,0
+NEXA.US,D,20180712,000000,9.4357,9.715,9.2955,9.641,279617,0
+NEXA.US,D,20180713,000000,9.566,9.789,9.2955,9.723,1187145,0
+NEXA.US,D,20180716,000000,9.608,10.183,9.583,9.953,516261,0
+NEXA.US,D,20180717,000000,10.003,10.356,9.937,10.06,500445,0
+NEXA.US,D,20180718,000000,9.987,10.331,9.822,10.299,190215,0
+NEXA.US,D,20180719,000000,10.192,10.315,9.805,10.019,403992,0
+NEXA.US,D,20180720,000000,10.068,10.307,9.937,9.953,596473,0
+NEXA.US,D,20180723,000000,9.978,10.207,9.822,10.027,470018,0
+NEXA.US,D,20180724,000000,10.207,10.619,10.171,10.47,521653,0
+NEXA.US,D,20180725,000000,10.57,10.742,10.266,10.742,337186,0
+NEXA.US,D,20180726,000000,10.677,10.693,10.488,10.594,137250,0
+NEXA.US,D,20180727,000000,10.628,10.891,10.554,10.841,225686,0
+NEXA.US,D,20180730,000000,10.825,11.01,10.748,10.932,143367,0
+NEXA.US,D,20180731,000000,10.948,11.022,10.848,11.022,671903,0
+NEXA.US,D,20180801,000000,11.022,11.779,10.594,11.54,375663,0
+NEXA.US,D,20180802,000000,11.359,11.392,10.25,11.301,712679,0
+NEXA.US,D,20180803,000000,11.26,11.581,11.26,11.424,417564,0
+NEXA.US,D,20180806,000000,11.326,11.338,10.783,10.891,223253,0
+NEXA.US,D,20180807,000000,10.997,11.145,10.709,10.767,206483,0
+NEXA.US,D,20180808,000000,10.874,10.956,10.61,10.759,210874,0
+NEXA.US,D,20180809,000000,10.825,11.046,10.685,11.022,127643,0
+NEXA.US,D,20180810,000000,10.915,11.055,10.25,10.43,215829,0
+NEXA.US,D,20180813,000000,10.464,10.464,10.159,10.217,175455,0
+NEXA.US,D,20180814,000000,10.225,10.25,9.945,10.085,133113,0
+NEXA.US,D,20180815,000000,9.962,9.978,9.3781,9.6,238813,0
+NEXA.US,D,20180816,000000,9.707,9.814,9.592,9.641,86232,0
+NEXA.US,D,20180817,000000,9.632,9.822,9.534,9.774,121461,0
+NEXA.US,D,20180820,000000,9.814,9.916,9.4856,9.781,159542,0
+NEXA.US,D,20180821,000000,9.774,9.937,9.69,9.92,61338,0
+NEXA.US,D,20180822,000000,9.962,10.052,9.846,9.929,134365,0
+NEXA.US,D,20180823,000000,9.888,9.896,9.608,9.608,66204,0
+NEXA.US,D,20180824,000000,9.657,9.92,9.657,9.764,49984,0
+NEXA.US,D,20180827,000000,9.855,10.166,9.649,9.937,80859,0
+NEXA.US,D,20180828,000000,10.012,10.159,9.846,9.929,106017,0
+NEXA.US,D,20180829,000000,9.945,10.077,9.829,10.052,78723,0
+NEXA.US,D,20180830,000000,10.044,10.164,9.4923,9.774,89100,0
+NEXA.US,D,20180831,000000,9.682,10.012,9.657,9.903,92635,0
+NEXA.US,D,20180904,000000,9.855,10.068,9.675,9.987,107004,0
+NEXA.US,D,20180905,000000,9.903,10.113,9.896,10.027,109482,0
+NEXA.US,D,20180906,000000,9.987,10.29,9.666,9.682,119753,0
+NEXA.US,D,20180907,000000,9.6,9.631,9.0004,9.2053,189387,0
+NEXA.US,D,20180910,000000,9.2053,9.2053,8.8518,8.9508,111774,0
+NEXA.US,D,20180911,000000,8.8518,9.0416,8.6468,8.9423,185126,0
+NEXA.US,D,20180912,000000,8.9181,9.1554,8.8605,8.9255,122886,0
+NEXA.US,D,20180913,000000,8.9835,9.1145,8.6545,9.0818,255759,0
+NEXA.US,D,20180914,000000,9.0575,9.0987,8.9423,8.9583,55454,0
+NEXA.US,D,20180917,000000,9.0247,9.0743,8.8355,8.9835,58890,0
+NEXA.US,D,20180918,000000,9.0575,9.1813,8.9752,9.0491,71148,0
+NEXA.US,D,20180919,000000,9.1401,9.863,9.0416,9.699,275512,0
+NEXA.US,D,20180920,000000,9.699,9.87,9.699,9.781,96741,0
+NEXA.US,D,20180921,000000,10.003,10.653,9.805,10.628,233447,0
+NEXA.US,D,20180924,000000,10.891,10.891,9.731,9.863,130381,0
+NEXA.US,D,20180925,000000,9.731,9.88,9.707,9.789,105907,0
+NEXA.US,D,20180926,000000,9.749,10.06,9.657,9.682,109624,0
+NEXA.US,D,20180927,000000,9.657,9.749,9.566,9.699,33834,0
+NEXA.US,D,20180928,000000,9.863,10.036,9.69,9.913,156094,0
+NEXA.US,D,20181001,000000,9.87,9.916,9.3781,9.888,138770,0
+NEXA.US,D,20181002,000000,9.929,10.381,9.863,10.323,82376,0
+NEXA.US,D,20181003,000000,10.455,10.57,10.201,10.356,83468,0
+NEXA.US,D,20181004,000000,10.488,10.488,10.192,10.192,66175,0
+NEXA.US,D,20181005,000000,10.192,10.405,10.192,10.25,57926,0
+NEXA.US,D,20181008,000000,10.299,10.544,10.201,10.521,38767,0
+NEXA.US,D,20181009,000000,10.455,10.496,10.109,10.151,88146,0
+NEXA.US,D,20181010,000000,10.044,10.109,9.501,9.625,80707,0
+NEXA.US,D,20181011,000000,9.592,10.06,9.551,9.945,58092,0
+NEXA.US,D,20181012,000000,10.077,10.101,9.969,10.036,56314,0
+NEXA.US,D,20181015,000000,9.92,10.39,9.92,10.201,67671,0
+NEXA.US,D,20181016,000000,10.307,10.455,10.183,10.183,76547,0
+NEXA.US,D,20181017,000000,10.101,10.233,10.027,10.127,32383,0
+NEXA.US,D,20181018,000000,10.225,10.225,9.781,9.863,43823,0
+NEXA.US,D,20181019,000000,9.87,10.159,9.551,9.625,36612,0
+NEXA.US,D,20181022,000000,9.666,9.666,9.556,9.625,86651,0
+NEXA.US,D,20181023,000000,9.526,9.559,9.0818,9.4443,124280,0
+NEXA.US,D,20181024,000000,9.4184,9.4443,9.213,9.3378,215053,0
+NEXA.US,D,20181025,000000,9.3378,9.4683,9.188,9.4357,73685,0
+NEXA.US,D,20181026,000000,9.3944,9.556,9.1324,9.2879,93282,0
+NEXA.US,D,20181029,000000,9.3944,9.3944,8.9798,9.107,103917,0
+NEXA.US,D,20181030,000000,9.0902,9.1813,8.8682,9.107,108698,0
+NEXA.US,D,20181031,000000,9.3618,9.723,9.0743,9.164,350244,0
+NEXA.US,D,20181101,000000,9.863,10.603,9.2466,10.594,196371,0
+NEXA.US,D,20181102,000000,10.644,10.775,10.401,10.709,73788,0
+NEXA.US,D,20181105,000000,10.635,10.881,10.408,10.751,59506,0
+NEXA.US,D,20181106,000000,10.709,11.014,10.709,10.948,66050,0
+NEXA.US,D,20181107,000000,11.055,11.253,10.742,11.014,82742,0
+NEXA.US,D,20181108,000000,10.858,11.096,10.668,11.039,22376,0
+NEXA.US,D,20181109,000000,11.014,11.014,10.47,10.619,31376,0
+NEXA.US,D,20181112,000000,10.578,10.653,10.207,10.356,60684,0
+NEXA.US,D,20181113,000000,10.29,10.446,10.183,10.274,47832,0
+NEXA.US,D,20181114,000000,10.29,10.438,10.003,10.25,67145,0
+NEXA.US,D,20181115,000000,10.201,10.396,9.913,10.39,59630,0
+NEXA.US,D,20181116,000000,10.364,10.475,10.282,10.39,36147,0
+NEXA.US,D,20181119,000000,10.331,10.464,10.118,10.323,34672,0
+NEXA.US,D,20181120,000000,10.183,10.352,10.003,10.118,48434,0
+NEXA.US,D,20181121,000000,10.183,10.315,10.109,10.274,37265,0
+NEXA.US,D,20181123,000000,10.207,10.43,9.822,10.356,40213,0
+NEXA.US,D,20181126,000000,10.405,10.66,10.044,10.233,158794,0
+NEXA.US,D,20181127,000000,10.159,10.364,10.077,10.307,99628,0
+NEXA.US,D,20181128,000000,10.381,10.653,10.225,10.39,77013,0
+NEXA.US,D,20181129,000000,10.331,10.521,10.282,10.364,81320,0
+NEXA.US,D,20181130,000000,10.217,10.39,10.183,10.274,115246,0
+NEXA.US,D,20181203,000000,10.381,10.608,9.945,10.093,197715,0
+NEXA.US,D,20181204,000000,10.085,10.405,9.809,9.888,85936,0
+NEXA.US,D,20181206,000000,9.632,9.92,9.4769,9.863,197670,0
+NEXA.US,D,20181207,000000,9.945,10.29,9.945,10.068,52803,0
+NEXA.US,D,20181210,000000,10.012,10.183,9.863,9.945,60318,0
+NEXA.US,D,20181211,000000,10.027,10.027,9.723,9.829,62013,0
+NEXA.US,D,20181212,000000,9.969,10.027,9.822,9.937,158596,0
+NEXA.US,D,20181213,000000,10.052,10.101,9.641,9.789,44186,0
+NEXA.US,D,20181214,000000,9.632,9.829,9.542,9.764,59150,0
+NEXA.US,D,20181217,000000,9.829,9.913,9.749,9.781,31923,0
+NEXA.US,D,20181218,000000,9.805,9.987,9.731,9.781,92848,0
+NEXA.US,D,20181219,000000,9.764,10.151,9.649,9.707,139630,0
+NEXA.US,D,20181220,000000,9.829,10.093,9.566,9.641,123374,0
+NEXA.US,D,20181221,000000,9.657,9.829,9.3119,9.666,161914,0
+NEXA.US,D,20181224,000000,9.707,9.846,9.625,9.657,22356,0
+NEXA.US,D,20181226,000000,9.707,9.707,9.592,9.657,47420,0
+NEXA.US,D,20181227,000000,9.641,9.863,9.632,9.69,66243,0
+NEXA.US,D,20181228,000000,9.657,9.829,9.641,9.731,39449,0
+NEXA.US,D,20181231,000000,9.755,9.846,9.666,9.781,20252,0
+NEXA.US,D,20190102,000000,9.699,10.077,9.608,9.913,35820,0
+NEXA.US,D,20190103,000000,9.903,9.99,9.682,9.846,32208,0
+NEXA.US,D,20190104,000000,9.994,10.356,9.846,10.06,82938,0
+NEXA.US,D,20190107,000000,10.052,10.43,9.962,10.201,44475,0
+NEXA.US,D,20190108,000000,10.175,10.331,9.888,9.929,160121,0
+NEXA.US,D,20190109,000000,10.06,10.068,9.188,9.2053,330211,0
+NEXA.US,D,20190110,000000,9.214,9.3858,8.9508,8.9583,459639,0
+NEXA.US,D,20190111,000000,8.8769,8.991,8.0466,8.4167,1625822,0
+NEXA.US,D,20190114,000000,8.0795,8.5072,8.0795,8.2686,645770,0
+NEXA.US,D,20190115,000000,8.2357,8.4167,8.0795,8.2272,171190,0
+NEXA.US,D,20190116,000000,8.3177,8.3177,8.1411,8.3013,978090,0
+NEXA.US,D,20190117,000000,8.2522,8.8277,8.2108,8.5977,762580,0
+NEXA.US,D,20190118,000000,8.7777,8.7777,8.3263,8.3753,159747,0
+NEXA.US,D,20190122,000000,8.2599,8.3099,7.8493,7.9644,197470,0
+NEXA.US,D,20190123,000000,8.0384,8.1287,7.463,7.6028,251043,0
+NEXA.US,D,20190124,000000,7.5945,7.6438,7.5041,7.5699,98069,0
+NEXA.US,D,20190125,000000,7.6603,7.9808,7.6356,7.7343,123023,0
+NEXA.US,D,20190128,000000,7.6191,7.6191,7.3973,7.4219,203293,0
+NEXA.US,D,20190129,000000,7.4794,7.4794,7.0519,7.0603,304881,0
+NEXA.US,D,20190130,000000,7.0684,7.2164,6.7561,7.0027,462160,0
+NEXA.US,D,20190131,000000,7.0027,7.3561,6.9698,7.2822,379526,0
+NEXA.US,D,20190201,000000,7.2904,7.389,7.1178,7.1671,106235,0
+NEXA.US,D,20190204,000000,7.1095,7.3561,7.0519,7.2494,203744,0
+NEXA.US,D,20190205,000000,7.2494,7.611,7.2123,7.5288,625274,0
+NEXA.US,D,20190206,000000,7.5205,8.0876,7.4958,7.726,385652,0
+NEXA.US,D,20190207,000000,7.6684,7.7712,7.545,7.6767,119928,0
+NEXA.US,D,20190208,000000,7.6603,7.7343,7.389,7.5616,153489,0
+NEXA.US,D,20190211,000000,7.5863,7.8247,7.4876,7.6684,96208,0
+NEXA.US,D,20190212,000000,7.6767,7.8164,7.6191,7.6684,74138,0
+NEXA.US,D,20190213,000000,7.6684,7.7506,7.5205,7.5369,85639,0
+NEXA.US,D,20190214,000000,7.4958,7.5369,7.315,7.4958,114200,0
+NEXA.US,D,20190215,000000,7.4219,7.8986,7.3314,7.7589,169605,0
+NEXA.US,D,20190219,000000,7.8821,8.2108,7.615,8.1781,328019,0
+NEXA.US,D,20190220,000000,8.1123,8.6382,8.1123,8.5314,183379,0
+NEXA.US,D,20190221,000000,8.4658,8.7941,8.4244,8.6632,132517,0
+NEXA.US,D,20190222,000000,8.7045,8.7208,8.5124,8.5563,113802,0
+NEXA.US,D,20190225,000000,8.589,9.0416,8.4985,8.7941,143716,0
+NEXA.US,D,20190226,000000,8.7208,8.8847,8.6632,8.8847,198171,0
+NEXA.US,D,20190227,000000,8.8769,8.9349,8.7535,8.7613,157404,0
+NEXA.US,D,20190228,000000,8.7286,8.8605,8.6872,8.8605,91021,0
+NEXA.US,D,20190301,000000,8.8605,9.0416,8.6959,9.0079,140671,0
+NEXA.US,D,20190304,000000,9.1145,9.4443,9.0416,9.3704,316781,0
+NEXA.US,D,20190305,000000,9.3042,9.69,9.3003,9.3378,133347,0
+NEXA.US,D,20190306,000000,9.3618,9.427,9.214,9.3454,94120,0
+NEXA.US,D,20190307,000000,9.4184,9.4597,9.214,9.3119,169165,0
+NEXA.US,D,20190308,000000,9.2389,9.2879,8.9677,9.164,286514,0
+NEXA.US,D,20190311,000000,9.2466,9.427,9.0491,9.214,166674,0
+NEXA.US,D,20190312,000000,9.3042,9.673,9.2715,9.4443,159005,0
+NEXA.US,D,20190313,000000,9.4875,9.909,9.3051,9.582,178454,0
+NEXA.US,D,20190314,000000,9.564,9.831,9.3867,9.633,81630,0
+NEXA.US,D,20190315,000000,9.737,9.823,9.685,9.805,882040,0
+NEXA.US,D,20190318,000000,9.737,10.279,9.711,10.245,110415,0
+NEXA.US,D,20190319,000000,10.228,10.599,10.228,10.426,86483,0
+NEXA.US,D,20190320,000000,10.374,10.952,10.374,10.719,70819,0
+NEXA.US,D,20190321,000000,10.719,10.954,10.624,10.719,128493,0
+NEXA.US,D,20190322,000000,10.546,10.779,10.546,10.685,128357,0
+NEXA.US,D,20190325,000000,10.642,10.745,10.435,10.495,74132,0
+NEXA.US,D,20190326,000000,10.555,10.693,10.435,10.642,62105,0
+NEXA.US,D,20190327,000000,10.521,10.762,10.521,10.658,66363,0
+NEXA.US,D,20190328,000000,10.667,10.71,10.555,10.615,65666,0
+NEXA.US,D,20190329,000000,10.729,10.848,10.512,10.729,61713,0
+NEXA.US,D,20190401,000000,10.848,10.943,10.693,10.736,86371,0
+NEXA.US,D,20190402,000000,10.814,10.814,10.651,10.71,92351,0
+NEXA.US,D,20190403,000000,10.71,11.003,10.693,10.753,85869,0
+NEXA.US,D,20190404,000000,10.736,10.831,10.676,10.814,78705,0
+NEXA.US,D,20190405,000000,10.814,10.892,10.745,10.788,57892,0
+NEXA.US,D,20190408,000000,10.882,10.952,10.753,10.857,60476,0
+NEXA.US,D,20190409,000000,10.866,10.874,10.615,10.823,73465,0
+NEXA.US,D,20190410,000000,10.814,11.029,10.788,10.84,185686,0
+NEXA.US,D,20190411,000000,10.848,10.848,10.651,10.771,62349,0
+NEXA.US,D,20190412,000000,10.745,10.917,10.736,10.823,119927,0
+NEXA.US,D,20190415,000000,10.909,10.935,10.702,10.779,58617,0
+NEXA.US,D,20190416,000000,10.762,10.866,10.693,10.831,102539,0
+NEXA.US,D,20190417,000000,10.866,10.987,10.793,10.857,49852,0
+NEXA.US,D,20190418,000000,10.943,10.943,10.581,10.624,166497,0
+NEXA.US,D,20190422,000000,10.512,10.831,10.461,10.729,59430,0
+NEXA.US,D,20190423,000000,10.788,10.788,10.495,10.581,317484,0
+NEXA.US,D,20190424,000000,10.53,10.615,10.366,10.495,88613,0
+NEXA.US,D,20190425,000000,10.589,10.589,10.038,10.245,230463,0
+NEXA.US,D,20190426,000000,10.116,10.409,10.082,10.366,78982,0
+NEXA.US,D,20190429,000000,10.357,10.468,10.297,10.34,119809,0
+NEXA.US,D,20190430,000000,10.331,10.53,10.142,10.203,132185,0
+NEXA.US,D,20190501,000000,10.055,10.176,9.0041,9.4261,210089,0
+NEXA.US,D,20190502,000000,9.452,9.512,9.1333,9.1592,292324,0
+NEXA.US,D,20190503,000000,9.2456,9.452,9.1247,9.237,157307,0
+NEXA.US,D,20190506,000000,9.1164,9.2024,8.8062,8.8579,124092,0
+NEXA.US,D,20190507,000000,8.7718,8.8406,8.4529,8.5391,135534,0
+NEXA.US,D,20190508,000000,8.5219,8.5219,8.3365,8.3927,173941,0
+NEXA.US,D,20190509,000000,8.3495,8.5477,8.3064,8.4098,266105,0
+NEXA.US,D,20190510,000000,8.4012,8.4701,8.3064,8.3495,233695,0
+NEXA.US,D,20190513,000000,8.2547,8.4098,8.0737,8.2978,360355,0
+NEXA.US,D,20190514,000000,8.3667,8.3667,7.9875,8.1514,187049,0
+NEXA.US,D,20190515,000000,8.1255,8.2806,8.0048,8.203,108903,0
+NEXA.US,D,20190516,000000,8.2375,8.5046,8.2375,8.4788,168544,0
+NEXA.US,D,20190517,000000,8.3927,8.5908,8.3452,8.3753,230173,0
+NEXA.US,D,20190520,000000,8.2892,8.6079,8.2892,8.5994,243051,0
+NEXA.US,D,20190521,000000,8.6425,8.7544,8.5735,8.5994,77731,0
+NEXA.US,D,20190522,000000,8.6252,8.6468,8.4701,8.5219,119293,0
+NEXA.US,D,20190523,000000,8.4185,8.5305,8.2892,8.2892,143130,0
+NEXA.US,D,20190524,000000,8.3495,8.4098,8.1599,8.2547,98806,0
+NEXA.US,D,20190528,000000,8.2806,8.3323,8.1514,8.2461,72307,0
+NEXA.US,D,20190529,000000,8.1168,8.4012,8.1168,8.2892,112597,0
+NEXA.US,D,20190530,000000,8.3323,8.3927,8.2375,8.2461,113175,0
+NEXA.US,D,20190531,000000,8.1944,8.272,8.1255,8.2547,111861,0
+NEXA.US,D,20190603,000000,8.2806,8.427,8.2202,8.3581,55835,0
+NEXA.US,D,20190604,000000,8.4185,8.7028,8.4012,8.5821,57154,0
+NEXA.US,D,20190605,000000,8.5908,8.7028,8.4185,8.4357,86107,0
+NEXA.US,D,20190606,000000,8.4529,8.5477,8.315,8.4443,150601,0
+NEXA.US,D,20190607,000000,8.4873,8.7631,8.4788,8.6941,158929,0
+NEXA.US,D,20190610,000000,8.6597,8.8927,8.5563,8.6338,103291,0
+NEXA.US,D,20190611,000000,8.7459,8.8664,8.7114,8.7976,97504,0
+NEXA.US,D,20190612,000000,8.7459,8.9873,8.7114,8.7114,81754,0
+NEXA.US,D,20190613,000000,8.8234,9.0041,8.6683,8.7372,137452,0
+NEXA.US,D,20190614,000000,8.7028,8.8148,8.5908,8.6166,89148,0
+NEXA.US,D,20190617,000000,8.6338,8.7372,8.5563,8.5735,65612,0
+NEXA.US,D,20190618,000000,8.6511,8.789,8.5908,8.7372,94874,0
+NEXA.US,D,20190619,000000,8.6941,8.7587,8.6597,8.7286,93219,0
+NEXA.US,D,20190620,000000,8.8579,9.3397,8.8323,9.1164,152957,0
+NEXA.US,D,20190621,000000,9.0556,9.1861,8.8751,9.0996,232583,0
+NEXA.US,D,20190624,000000,9.1506,9.1765,8.9012,8.9611,61424,0
+NEXA.US,D,20190625,000000,8.9443,9.0818,8.5821,8.6511,76376,0
+NEXA.US,D,20190626,000000,8.6941,8.7372,8.5735,8.6425,68466,0
+NEXA.US,D,20190627,000000,8.6941,8.72,8.4615,8.4873,92189,0
+NEXA.US,D,20190628,000000,8.4959,8.6252,8.2461,8.2633,83895,0
+NEXA.US,D,20190701,000000,8.2806,8.427,8.203,8.2547,145828,0
+NEXA.US,D,20190702,000000,8.2547,8.3323,8.2288,8.2547,42435,0
+NEXA.US,D,20190703,000000,8.2288,8.2806,8.1255,8.1944,33371,0
+NEXA.US,D,20190705,000000,8.1599,8.1944,7.8669,8.1858,78969,0
+NEXA.US,D,20190708,000000,8.1514,8.1514,7.8411,7.8497,41455,0
+NEXA.US,D,20190709,000000,7.7894,7.9445,7.5826,7.8929,70212,0
+NEXA.US,D,20190710,000000,7.9704,8.1427,7.9273,7.9617,40731,0
+NEXA.US,D,20190711,000000,7.979,8.0307,7.7808,7.8239,48062,0
+NEXA.US,D,20190712,000000,7.8239,7.9359,7.7808,7.8325,23513,0
+NEXA.US,D,20190715,000000,7.8066,7.979,7.7894,7.8669,60172,0
+NEXA.US,D,20190716,000000,7.8239,7.9359,7.7204,7.7981,72078,0
+NEXA.US,D,20190717,000000,7.8325,7.8584,7.7204,7.7808,115432,0
+NEXA.US,D,20190718,000000,7.7808,7.8669,7.7635,7.8669,55559,0
+NEXA.US,D,20190719,000000,7.8584,8.0221,7.8153,7.9273,62114,0
+NEXA.US,D,20190722,000000,7.9359,7.9359,7.6602,7.7033,50421,0
+NEXA.US,D,20190723,000000,7.6861,8.0307,7.6257,7.9962,128194,0
+NEXA.US,D,20190724,000000,7.9875,8.1686,7.8497,7.9875,99040,0
+NEXA.US,D,20190725,000000,8.0394,8.0394,7.6257,7.6861,69455,0
+NEXA.US,D,20190726,000000,7.7463,7.8584,7.6559,7.8325,86589,0
+NEXA.US,D,20190729,000000,7.8153,7.9617,7.6688,7.6861,38084,0
+NEXA.US,D,20190730,000000,7.6861,7.7033,7.5568,7.6257,26351,0
+NEXA.US,D,20190731,000000,7.6516,7.6516,7.0742,7.1001,142484,0
+NEXA.US,D,20190801,000000,7.393,7.393,6.5141,6.7726,125000,0
+NEXA.US,D,20190802,000000,6.7209,6.8846,6.5227,6.6521,68513,0
+NEXA.US,D,20190805,000000,6.4711,6.6175,6.2729,6.2815,49614,0
+NEXA.US,D,20190806,000000,6.2298,6.3849,6.092,6.1782,88023,0
+NEXA.US,D,20190807,000000,6.1436,6.6262,6.0317,6.5486,181123,0
+NEXA.US,D,20190808,000000,6.5831,6.9106,6.5831,6.8588,74849,0
+NEXA.US,D,20190809,000000,6.833,6.8846,6.6736,6.7037,47681,0
+NEXA.US,D,20190812,000000,6.7382,6.9019,6.6521,6.7554,89225,0
+NEXA.US,D,20190813,000000,6.6693,6.7899,6.4194,6.6347,367630,0
+NEXA.US,D,20190814,000000,6.4539,6.7986,6.4539,6.7554,132371,0
+NEXA.US,D,20190815,000000,6.7986,6.988,6.5612,6.9795,132855,0
+NEXA.US,D,20190816,000000,6.9708,7.2638,6.9537,7.2121,187125,0
+NEXA.US,D,20190819,000000,7.3671,7.4103,7.0484,7.169,193714,0
+NEXA.US,D,20190820,000000,7.1087,7.1863,6.9321,7.1173,71416,0
+NEXA.US,D,20190821,000000,7.169,7.1863,7.0484,7.1777,85981,0
+NEXA.US,D,20190822,000000,7.1259,7.35,7.0742,7.3413,113283,0
+NEXA.US,D,20190823,000000,7.2379,7.4878,7.1863,7.419,140394,0
+NEXA.US,D,20190826,000000,7.4534,7.574,7.393,7.5396,96815,0
+NEXA.US,D,20190827,000000,7.7291,7.7291,7.3671,7.6171,127145,0
+NEXA.US,D,20190828,000000,7.574,7.7723,7.4706,7.7033,93897,0
+NEXA.US,D,20190829,000000,7.7204,7.9014,7.7204,7.8584,46362,0
+NEXA.US,D,20190830,000000,7.8755,8.1168,7.8239,8.091,125760,0
+NEXA.US,D,20190903,000000,8.0394,8.2978,7.9014,8.0996,241966,0
+NEXA.US,D,20190904,000000,8.1514,8.2978,8.1514,8.1858,137113,0
+NEXA.US,D,20190905,000000,8.2288,8.3064,8.0652,8.2547,290984,0
+NEXA.US,D,20190906,000000,8.2806,8.315,8.0867,8.2202,209542,0
+NEXA.US,D,20190909,000000,8.2633,8.315,8.1514,8.2461,198464,0
+NEXA.US,D,20190910,000000,8.2806,8.3667,8.1427,8.3064,140009,0
+NEXA.US,D,20190911,000000,8.3495,8.4066,8.1255,8.1858,144497,0
+NEXA.US,D,20190912,000000,7.8584,8.1599,7.7723,8.1427,166399,0
+NEXA.US,D,20190913,000000,8.1858,8.4185,8.1858,8.272,119883,0
+NEXA.US,D,20190916,000000,8.2288,8.4185,8.0479,8.1427,126106,0
+NEXA.US,D,20190917,000000,8.1082,8.3408,8.1082,8.3408,200840,0
+NEXA.US,D,20190918,000000,8.272,8.3408,8.1858,8.2892,195378,0
+NEXA.US,D,20190919,000000,8.2547,8.3408,8.0737,8.2892,166628,0
+NEXA.US,D,20190920,000000,8.2806,8.4615,8.2806,8.427,103816,0
+NEXA.US,D,20190923,000000,8.3237,8.4615,8.1599,8.2547,82034,0
+NEXA.US,D,20190924,000000,8.203,8.203,8.0221,8.0737,67706,0
+NEXA.US,D,20190925,000000,7.8929,8.0566,7.8842,8.0566,57266,0
+NEXA.US,D,20190926,000000,8.0134,8.091,7.9704,8.0566,51255,0
+NEXA.US,D,20190927,000000,8.0221,8.1039,7.9875,8.0737,34521,0
+NEXA.US,D,20190930,000000,8.0307,8.1514,8.0307,8.1082,92755,0
+NEXA.US,D,20191001,000000,8.0996,8.1772,8.0652,8.134,93622,0
+NEXA.US,D,20191002,000000,8.0652,8.091,7.9187,7.9445,162648,0
+NEXA.US,D,20191003,000000,7.8929,7.9445,7.7377,7.8497,266517,0
+NEXA.US,D,20191004,000000,7.8411,7.8929,7.7635,7.8584,41031,0
+NEXA.US,D,20191007,000000,7.7808,7.9445,7.7635,7.9101,88055,0
+NEXA.US,D,20191008,000000,7.8669,7.9187,7.8066,7.8842,97236,0
+NEXA.US,D,20191009,000000,7.9125,7.979,7.8153,7.979,32438,0
+NEXA.US,D,20191010,000000,7.9962,8.2806,7.9617,8.2375,47021,0
+NEXA.US,D,20191011,000000,8.315,8.5563,8.2892,8.4788,316792,0
+NEXA.US,D,20191014,000000,8.4098,8.7976,8.4098,8.7803,122065,0
+NEXA.US,D,20191015,000000,8.8062,8.8492,8.5994,8.72,161381,0
+NEXA.US,D,20191016,000000,8.677,8.9181,8.6683,8.9096,224232,0
+NEXA.US,D,20191017,000000,8.9181,9.108,8.9181,9.0041,357997,0
+NEXA.US,D,20191018,000000,8.9377,9.1679,8.9181,8.9181,395233,0
+NEXA.US,D,20191021,000000,9.0304,9.1333,8.7028,9.0556,350071,0
+NEXA.US,D,20191022,000000,9.065,9.2888,8.7718,9.2629,347375,0
+NEXA.US,D,20191023,000000,9.2629,9.3666,9.0041,9.1164,291879,0
+NEXA.US,D,20191024,000000,9.1333,9.2197,8.8837,8.9611,55743,0
+NEXA.US,D,20191025,000000,8.9264,9.0556,8.4959,8.5305,409332,0
+NEXA.US,D,20191028,000000,8.5219,8.7718,8.4643,8.6338,212732,0
+NEXA.US,D,20191029,000000,8.6166,9.0902,8.5821,9.065,226150,0
+NEXA.US,D,20191030,000000,8.9611,9.2197,8.9611,9.1765,37191,0
+NEXA.US,D,20191031,000000,9.0902,9.4606,9.0733,9.2111,172383,0
+NEXA.US,D,20191101,000000,8.9096,8.9096,7.2466,7.3758,443866,0
+NEXA.US,D,20191104,000000,8.203,8.3064,7.6602,7.979,340618,0
+NEXA.US,D,20191105,000000,7.9187,8.0737,7.7723,8.0307,161690,0
+NEXA.US,D,20191106,000000,7.9962,8.134,7.9014,8.091,219205,0
+NEXA.US,D,20191107,000000,8.091,8.4529,8.091,8.1944,196778,0
+NEXA.US,D,20191108,000000,7.979,8.134,7.8411,8.1082,208425,0
+NEXA.US,D,20191111,000000,8.1082,8.4185,8.0652,8.2892,356429,0
+NEXA.US,D,20191112,000000,8.2288,8.3581,8.0479,8.1514,503543,0
+NEXA.US,D,20191113,000000,8.0652,8.1514,7.9273,7.9962,198814,0
+NEXA.US,D,20191114,000000,7.9617,8.1427,7.9101,7.9359,161264,0
+NEXA.US,D,20191115,000000,7.9101,8.0134,7.3758,7.4448,186309,0
+NEXA.US,D,20191118,000000,7.3069,7.3069,6.988,7.0484,231485,0
+NEXA.US,D,20191119,000000,7.0915,7.1001,6.8933,7.0053,135712,0
+NEXA.US,D,20191120,000000,6.9795,7.0441,6.8502,6.9277,82595,0
+NEXA.US,D,20191121,000000,6.8846,6.9019,6.7209,6.8157,84142,0
+NEXA.US,D,20191122,000000,6.7726,6.9967,6.7726,6.876,79083,0
+NEXA.US,D,20191125,000000,6.876,7.07,6.876,6.9708,44807,0
+NEXA.US,D,20191126,000000,6.8933,7.0484,6.8846,6.988,60942,0
+NEXA.US,D,20191127,000000,6.9795,7.1431,6.9052,7.1173,71196,0
+NEXA.US,D,20191129,000000,7.1345,7.4017,7.0872,7.3155,82067,0
+NEXA.US,D,20191202,000000,7.0828,7.2638,6.9019,6.9967,144144,0
+NEXA.US,D,20191203,000000,6.9622,7.0182,6.8416,6.9967,59025,0
+NEXA.US,D,20191204,000000,7.0312,7.1949,6.945,6.9708,86556,0
+NEXA.US,D,20191205,000000,6.9364,7.1431,6.9364,7.1431,43518,0
+NEXA.US,D,20191206,000000,7.1777,7.4792,7.1777,7.462,100630,0
+NEXA.US,D,20191209,000000,7.462,7.6688,7.419,7.5396,68379,0
+NEXA.US,D,20191210,000000,7.574,7.6257,7.4878,7.5999,38720,0
+NEXA.US,D,20191211,000000,7.5912,7.9273,7.5912,7.9273,116963,0
+NEXA.US,D,20191212,000000,7.9704,8.1117,7.8153,7.9617,59177,0
+NEXA.US,D,20191213,000000,8.0048,8.1514,7.8411,7.9532,76933,0
+NEXA.US,D,20191216,000000,7.6602,7.9445,7.6429,7.6774,89573,0
+NEXA.US,D,20191217,000000,7.6888,7.7204,7.5396,7.5568,65979,0
+NEXA.US,D,20191218,000000,7.5912,7.5999,7.3241,7.3671,109089,0
+NEXA.US,D,20191219,000000,7.3069,7.5999,7.3069,7.4103,86985,0
+NEXA.US,D,20191220,000000,7.4878,7.5136,7.169,7.2466,234646,0
+NEXA.US,D,20191223,000000,7.2983,7.3844,7.1949,7.2207,90970,0
+NEXA.US,D,20191224,000000,7.1604,7.3586,7.0742,7.2293,61603,0
+NEXA.US,D,20191226,000000,7.2638,7.3758,7.1863,7.2293,47746,0
+NEXA.US,D,20191227,000000,7.2725,7.2725,7.0657,7.1173,53223,0
+NEXA.US,D,20191230,000000,7.0828,7.1863,6.988,7.0226,41013,0
+NEXA.US,D,20191231,000000,6.988,7.0915,6.988,7.0138,37647,0
+NEXA.US,D,20200102,000000,7.0742,7.0742,6.9364,7.0312,49978,0
+NEXA.US,D,20200103,000000,7.0484,7.35,7.0484,7.2983,68888,0
+NEXA.US,D,20200106,000000,7.3241,7.5136,7.2638,7.3241,87923,0
+NEXA.US,D,20200107,000000,7.3241,7.3844,7.2035,7.2466,61735,0
+NEXA.US,D,20200108,000000,7.2551,7.2551,7.0915,7.0915,33967,0
+NEXA.US,D,20200109,000000,7.0828,7.3155,7.07,7.2121,60410,0
+NEXA.US,D,20200110,000000,7.2121,7.3328,7.169,7.1949,34085,0
+NEXA.US,D,20200113,000000,7.2379,7.6602,7.2379,7.6257,107966,0
+NEXA.US,D,20200114,000000,7.5654,7.8325,7.5136,7.6861,106206,0
+NEXA.US,D,20200115,000000,7.6602,7.8066,7.5826,7.6861,58417,0
+NEXA.US,D,20200116,000000,7.7033,7.7119,7.1949,7.2551,73026,0
+NEXA.US,D,20200117,000000,7.4103,7.531,7.2983,7.4448,68973,0
+NEXA.US,D,20200121,000000,7.4448,7.6602,7.4103,7.6257,54116,0
+NEXA.US,D,20200122,000000,7.6429,7.6516,7.4534,7.5999,89979,0
+NEXA.US,D,20200123,000000,7.531,7.7291,7.5051,7.7033,72066,0
+NEXA.US,D,20200124,000000,7.6774,7.6946,7.2078,7.2379,73410,0
+NEXA.US,D,20200127,000000,7.1431,7.1431,6.7942,6.833,171580,0
+NEXA.US,D,20200128,000000,6.8846,6.8846,6.6347,6.7037,118685,0
+NEXA.US,D,20200129,000000,6.7382,6.764,6.4711,6.4883,348736,0
+NEXA.US,D,20200130,000000,6.4453,6.9795,6.4453,6.9795,109415,0
+NEXA.US,D,20200131,000000,6.9019,6.988,6.5401,6.833,121601,0
+NEXA.US,D,20200203,000000,6.7813,6.833,6.4839,6.5227,42852,0
+NEXA.US,D,20200204,000000,6.4969,6.7554,6.4969,6.7554,44817,0
+NEXA.US,D,20200205,000000,6.7468,6.9708,6.7468,6.945,31882,0
+NEXA.US,D,20200206,000000,6.9106,6.9106,6.7209,6.8502,42319,0
+NEXA.US,D,20200207,000000,6.7813,6.8416,6.6347,6.7986,53539,0
+NEXA.US,D,20200210,000000,6.764,6.8933,6.5917,6.6951,35913,0
+NEXA.US,D,20200211,000000,6.8588,7.1173,6.8502,7.1001,39140,0
+NEXA.US,D,20200212,000000,7.057,7.462,6.9967,7.4448,53508,0
+NEXA.US,D,20200213,000000,7.393,7.393,7.0828,7.1604,15976,0
+NEXA.US,D,20200214,000000,7.419,7.7463,7.2897,7.6774,48848,0
+NEXA.US,D,20200218,000000,7.5826,7.6342,7.35,7.4103,28010,0
+NEXA.US,D,20200219,000000,7.3671,7.6774,7.3328,7.6171,41244,0
+NEXA.US,D,20200220,000000,7.6516,7.9101,7.6342,7.6861,53911,0
+NEXA.US,D,20200221,000000,7.5999,7.8842,7.5999,7.8755,28562,0
+NEXA.US,D,20200224,000000,7.7204,7.8153,7.5568,7.5826,46061,0
+NEXA.US,D,20200225,000000,7.6516,7.6516,7.1949,7.2466,50304,0
+NEXA.US,D,20200226,000000,7.2897,7.2897,6.988,7.057,26302,0
+NEXA.US,D,20200227,000000,6.9277,7.057,6.6865,6.7295,39697,0
+NEXA.US,D,20200228,000000,6.6089,6.6779,6.1436,6.3246,111177,0
+NEXA.US,D,20200302,000000,6.2902,6.4108,6.1178,6.3418,51494,0
+NEXA.US,D,20200303,000000,6.4539,6.4711,6.0143,6.0661,64510,0
+NEXA.US,D,20200304,000000,6.0661,6.1695,5.799,5.9541,53071,0
+NEXA.US,D,20200305,000000,5.9197,6.1091,5.5922,5.7558,417919,0
+NEXA.US,D,20200306,000000,5.6611,5.8119,5.6008,5.73,82733,0
+NEXA.US,D,20200309,000000,5.506,5.5836,4.5323,4.834,445603,0
+NEXA.US,D,20200310,000000,4.9545,5.17,4.7348,5.1614,58084,0
+NEXA.US,D,20200311,000000,5.0493,5.1527,4.9373,5.0063,113614,0
+NEXA.US,D,20200312,000000,4.6702,4.6702,3.4121,4.1016,182093,0
+NEXA.US,D,20200313,000000,4.4267,4.5626,3.8933,4.3237,98357,0
+NEXA.US,D,20200316,000000,3.5096,3.8839,3.4347,3.8558,137320,0
+NEXA.US,D,20200317,000000,3.94,4.3237,3.8277,4.2396,97122,0
+NEXA.US,D,20200318,000000,3.9963,3.9963,3.5564,3.6313,211785,0
+NEXA.US,D,20200319,000000,3.4721,3.547,3.1773,3.3785,151594,0
+NEXA.US,D,20200320,000000,3.285,3.4347,2.5175,2.5175,728461,0
+NEXA.US,D,20200323,000000,2.6392,2.7141,2.4757,2.5737,157633,0
+NEXA.US,D,20200324,000000,2.6767,3.4815,2.672,3.416,197353,0
+NEXA.US,D,20200325,000000,3.4066,3.8933,3.3037,3.4253,94814,0
+NEXA.US,D,20200326,000000,3.416,3.6125,3.0791,3.1914,37690,0
+NEXA.US,D,20200327,000000,3.0978,3.182,3.0042,3.1258,34670,0
+NEXA.US,D,20200330,000000,3.0697,3.0837,2.7983,2.8825,110487,0
+NEXA.US,D,20200331,000000,2.8825,3.2943,2.8825,3.2568,61825,0
+NEXA.US,D,20200401,000000,3.2101,3.2101,2.6672,2.7795,240406,0
+NEXA.US,D,20200402,000000,2.7421,2.8544,2.4005,2.6018,163691,0
+NEXA.US,D,20200403,000000,2.7234,2.8731,2.6298,2.8357,169820,0
+NEXA.US,D,20200406,000000,2.9855,3.6874,2.8077,3.2663,225121,0
+NEXA.US,D,20200407,000000,3.3317,3.5002,3.1727,3.313,72391,0
+NEXA.US,D,20200408,000000,3.3224,3.3224,3.0229,3.2568,77633,0
+NEXA.US,D,20200409,000000,3.2663,3.4908,3.1727,3.2288,140520,0
+NEXA.US,D,20200413,000000,3.182,3.3785,2.948,3.3317,161589,0
+NEXA.US,D,20200414,000000,3.2381,3.5984,3.1727,3.5283,133330,0
+NEXA.US,D,20200415,000000,3.3411,3.3691,3.0323,3.3037,96191,0
+NEXA.US,D,20200416,000000,3.2101,3.5377,3.2101,3.444,70795,0
+NEXA.US,D,20200417,000000,3.4721,3.7903,3.3973,3.5844,47172,0
+NEXA.US,D,20200420,000000,3.5751,3.678,3.4066,3.5096,38529,0
+NEXA.US,D,20200421,000000,3.3785,3.4534,3.1446,3.2475,128465,0
+NEXA.US,D,20200422,000000,3.313,3.3271,3.1897,3.2381,45268,0
+NEXA.US,D,20200423,000000,3.2007,3.3691,3.1446,3.2381,69516,0
+NEXA.US,D,20200424,000000,3.285,3.2943,3.154,3.2663,56523,0
+NEXA.US,D,20200427,000000,3.3037,3.3037,3.1446,3.1727,31739,0
+NEXA.US,D,20200428,000000,3.154,3.8933,3.154,3.781,171727,0
+NEXA.US,D,20200429,000000,3.8652,4.5297,3.8371,4.2676,159179,0
+NEXA.US,D,20200430,000000,4.1834,4.2115,3.6874,3.9213,84137,0
+NEXA.US,D,20200501,000000,3.809,3.8464,3.65,3.7529,57607,0
+NEXA.US,D,20200504,000000,3.7341,3.7763,3.416,3.4253,39677,0
+NEXA.US,D,20200505,000000,3.4908,3.7248,3.3504,3.3973,46493,0
+NEXA.US,D,20200506,000000,3.3785,3.416,3.2475,3.3598,55304,0
+NEXA.US,D,20200507,000000,3.285,3.6967,3.2381,3.5564,55141,0
+NEXA.US,D,20200508,000000,3.519,4.0524,3.5002,4.0337,42666,0
+NEXA.US,D,20200511,000000,3.9681,4.0056,3.7529,3.9307,36681,0
+NEXA.US,D,20200512,000000,3.8184,4.015,3.7529,3.7903,33196,0
+NEXA.US,D,20200513,000000,3.7903,3.8277,3.6313,3.7436,66732,0
+NEXA.US,D,20200514,000000,3.809,4.1179,3.6874,3.7997,72697,0
+NEXA.US,D,20200515,000000,3.7623,4.0056,3.706,3.94,65379,0
+NEXA.US,D,20200518,000000,4.0711,4.3706,4.0711,4.3332,35616,0
+NEXA.US,D,20200519,000000,4.3706,4.3706,4.1212,4.3425,40681,0
+NEXA.US,D,20200520,000000,4.3986,4.4923,4.277,4.4173,32297,0
+NEXA.US,D,20200521,000000,4.3893,4.3893,4.2115,4.2489,9150,0
+NEXA.US,D,20200522,000000,4.2115,4.2115,3.8746,3.9587,34568,0
+NEXA.US,D,20200526,000000,3.9776,4.4829,3.94,4.0243,36653,0
+NEXA.US,D,20200527,000000,4.1086,4.2021,3.9494,4.0337,12772,0
+NEXA.US,D,20200528,000000,4.0992,4.0992,3.8277,3.8277,26626,0
+NEXA.US,D,20200529,000000,3.4534,3.9494,3.4534,3.7716,80275,0
+NEXA.US,D,20200601,000000,3.8371,3.9776,3.5938,3.8371,52975,0
+NEXA.US,D,20200602,000000,3.7903,4.277,3.7903,4.015,50636,0
+NEXA.US,D,20200603,000000,4.2863,4.3612,4.1834,4.2583,75605,0
+NEXA.US,D,20200604,000000,4.2957,4.3519,4.1179,4.2115,35010,0
+NEXA.US,D,20200605,000000,4.1553,4.6513,4.1553,4.5203,112602,0
+NEXA.US,D,20200608,000000,4.7543,5.4749,4.7543,5.1473,91421,0
+NEXA.US,D,20200609,000000,5.0725,5.269,5.0444,5.1661,33562,0
+NEXA.US,D,20200610,000000,5.1567,5.1567,4.6888,5.0632,27898,0
+NEXA.US,D,20200611,000000,4.8759,4.9929,4.6794,4.8666,81791,0
+NEXA.US,D,20200612,000000,5.0538,5.1099,4.8198,4.9976,32389,0
+NEXA.US,D,20200615,000000,4.8479,4.8479,4.5859,4.8198,44710,0
+NEXA.US,D,20200616,000000,5.1006,5.3018,4.9133,5.1567,54158,0
+NEXA.US,D,20200617,000000,5.2129,5.2129,4.9883,5.1755,16494,0
+NEXA.US,D,20200618,000000,5.1755,5.3439,5.0819,5.2222,156492,0
+NEXA.US,D,20200619,000000,5.3439,5.3439,5.1661,5.1755,92077,0
+NEXA.US,D,20200622,000000,4.7543,5.3065,4.7543,5.2971,84573,0
+NEXA.US,D,20200623,000000,5.3439,5.9054,5.2971,5.8399,53081,0
+NEXA.US,D,20200624,000000,5.9522,6.2985,5.8961,6.1301,74882,0
+NEXA.US,D,20200625,000000,6.1301,6.3172,6.1207,6.1675,33953,0
+NEXA.US,D,20200626,000000,6.1207,6.2891,5.8961,6.233,134420,0
+NEXA.US,D,20200629,000000,6.3172,6.3172,5.5966,6.0365,160272,0
+NEXA.US,D,20200630,000000,5.8961,6.2798,5.8305,6.2142,84621,0
+NEXA.US,D,20200701,000000,6.2236,6.3172,5.7089,5.7744,127933,0
+NEXA.US,D,20200702,000000,5.9241,5.9616,5.4656,5.4749,56689,0
+NEXA.US,D,20200706,000000,5.5779,5.7463,5.3813,5.4936,76418,0
+NEXA.US,D,20200707,000000,5.4281,5.4531,4.9883,5.3065,111444,0
+NEXA.US,D,20200708,000000,5.3065,5.5872,5.2783,5.5123,90217,0
+NEXA.US,D,20200709,000000,5.5405,5.8025,5.4468,5.4562,37149,0
+NEXA.US,D,20200710,000000,5.4656,5.7931,5.4656,5.7651,36379,0
+NEXA.US,D,20200713,000000,5.8305,6.1019,5.7089,5.9991,56337,0
+NEXA.US,D,20200714,000000,5.9709,6.1113,5.8399,6.0458,166100,0
+NEXA.US,D,20200715,000000,6.1113,6.1301,5.9991,6.1019,165439,0
+NEXA.US,D,20200716,000000,6.0365,6.0365,5.6808,5.7276,30453,0
+NEXA.US,D,20200717,000000,5.7651,5.9803,5.7182,5.9148,31291,0
+NEXA.US,D,20200720,000000,5.9616,6.0832,5.8867,6.0271,41511,0
+NEXA.US,D,20200721,000000,6.1768,6.3172,6.1019,6.1019,119918,0
+NEXA.US,D,20200722,000000,6.0739,6.2517,5.9428,6.1394,68973,0
+NEXA.US,D,20200723,000000,6.0832,6.0832,5.6808,5.6995,133302,0
+NEXA.US,D,20200724,000000,5.6434,5.9616,5.4468,5.9241,26087,0
+NEXA.US,D,20200727,000000,6.0739,6.364,5.8679,6.0832,68576,0
+NEXA.US,D,20200728,000000,6.1675,6.2517,5.9335,5.9522,56282,0
+NEXA.US,D,20200729,000000,6.0271,6.1019,5.7838,5.7931,18668,0
+NEXA.US,D,20200730,000000,5.7557,5.8679,5.5685,5.7931,21737,0
+NEXA.US,D,20200731,000000,5.8025,5.9616,5.7931,5.8867,25125,0
+NEXA.US,D,20200803,000000,5.8399,6.2049,5.7182,6.1581,296557,0
+NEXA.US,D,20200804,000000,6.1488,6.6728,6.0365,6.5138,70405,0
+NEXA.US,D,20200805,000000,6.5044,6.9724,6.4764,6.5699,40296,0
+NEXA.US,D,20200806,000000,6.5231,6.8038,6.5138,6.7477,25123,0
+NEXA.US,D,20200807,000000,6.6915,6.7851,6.364,6.5325,27759,0
+NEXA.US,D,20200810,000000,7.1034,7.1127,6.4951,7.0472,76240,0
+NEXA.US,D,20200811,000000,7.0098,7.0098,6.467,6.467,29565,0
+NEXA.US,D,20200812,000000,6.5887,6.5887,6.3078,6.4482,34263,0
+NEXA.US,D,20200813,000000,6.5231,6.5792,6.4201,6.4388,18540,0
+NEXA.US,D,20200814,000000,6.364,6.5605,6.3265,6.5231,20453,0
+NEXA.US,D,20200817,000000,6.6354,6.729,6.4388,6.4857,19555,0
+NEXA.US,D,20200818,000000,6.7758,7.0098,6.467,6.7197,111390,0
+NEXA.US,D,20200819,000000,6.7009,8.0112,6.6354,7.693,186867,0
+NEXA.US,D,20200820,000000,7.6649,7.7959,7.2991,7.3467,17651,0
+NEXA.US,D,20200821,000000,7.3934,7.3934,6.832,6.9911,27764,0
+NEXA.US,D,20200824,000000,6.9537,7.1127,6.7664,6.9255,46083,0
+NEXA.US,D,20200825,000000,6.8974,7.1876,6.5699,6.9724,46633,0
+NEXA.US,D,20200826,000000,6.8132,7.4871,6.8132,7.4497,50148,0
+NEXA.US,D,20200827,000000,7.4684,7.8427,7.0004,7.1876,34566,0
+NEXA.US,D,20200828,000000,7.2437,7.693,7.2437,7.5058,27427,0
+NEXA.US,D,20200831,000000,7.5433,7.8053,7.3373,7.3373,47191,0
+NEXA.US,D,20200901,000000,7.3747,7.5994,6.6074,6.8694,80059,0
+NEXA.US,D,20200902,000000,6.8507,6.8787,6.3827,6.6167,140526,0
+NEXA.US,D,20200903,000000,6.5887,6.9443,6.5887,6.7945,59225,0
+NEXA.US,D,20200904,000000,6.8694,7.094,6.6074,7.0098,21327,0
+NEXA.US,D,20200908,000000,6.9161,6.963,6.7384,6.9443,12252,0
+NEXA.US,D,20200909,000000,7.0191,7.2344,6.8694,6.8974,40096,0
+NEXA.US,D,20200910,000000,6.9443,7.1782,6.6913,6.7945,51703,0
+NEXA.US,D,20200911,000000,6.8974,6.9161,6.6915,6.7477,23558,0
+NEXA.US,D,20200914,000000,6.7384,6.8787,6.7384,6.8413,5536,0
+NEXA.US,D,20200915,000000,6.963,7.2437,6.963,7.1034,20484,0
+NEXA.US,D,20200916,000000,7.0847,7.3747,6.8507,6.8694,44958,0
+NEXA.US,D,20200917,000000,6.832,6.9208,6.3547,6.3827,76145,0
+NEXA.US,D,20200918,000000,6.3734,6.5792,5.8586,6.1019,86827,0
+NEXA.US,D,20200921,000000,5.9428,6.1394,5.5498,6.0552,39346,0
+NEXA.US,D,20200922,000000,6.0271,6.1394,5.9428,6.1019,7849,0
+NEXA.US,D,20200923,000000,6.1675,6.2611,5.5779,5.6246,20314,0
+NEXA.US,D,20200924,000000,5.6153,5.8585,5.2971,5.5218,54582,0
+NEXA.US,D,20200925,000000,5.5405,5.5405,5.2409,5.3158,20340,0
+NEXA.US,D,20200928,000000,5.4375,5.5779,4.9696,5.0538,25370,0
+NEXA.US,D,20200929,000000,5.0163,5.0257,4.8572,4.9227,41398,0
+NEXA.US,D,20200930,000000,4.8479,4.9976,4.801,4.9508,76546,0
+NEXA.US,D,20201001,000000,4.9321,5.5951,4.8853,5.4468,172880,0
+NEXA.US,D,20201002,000000,5.1942,5.6153,5.1942,5.5592,131266,0
+NEXA.US,D,20201005,000000,5.7182,6.1113,5.6995,6.0739,36489,0
+NEXA.US,D,20201006,000000,6.0926,6.3452,5.4468,5.5311,47600,0
+NEXA.US,D,20201007,000000,5.4375,5.4375,5.1473,5.2316,74994,0
+NEXA.US,D,20201008,000000,5.2607,5.3532,5.1473,5.1942,97428,0
+NEXA.US,D,20201009,000000,5.1661,5.5779,5.1567,5.5592,43135,0
+NEXA.US,D,20201012,000000,5.5218,5.7931,5.5218,5.7089,61827,0
+NEXA.US,D,20201013,000000,5.6153,5.6995,5.5218,5.6059,36733,0
+NEXA.US,D,20201014,000000,5.6434,5.8025,5.4094,5.5123,25498,0
+NEXA.US,D,20201015,000000,5.4188,5.8305,5.3065,5.7931,14101,0
+NEXA.US,D,20201016,000000,5.7651,5.9148,5.2596,5.2783,28256,0
+NEXA.US,D,20201019,000000,5.3252,5.6059,5.1006,5.1286,15810,0
+NEXA.US,D,20201020,000000,5.1848,5.3252,4.8292,5.0912,55595,0
+NEXA.US,D,20201021,000000,5.1473,5.4656,5.1099,5.4281,26082,0
+NEXA.US,D,20201022,000000,5.3813,5.5498,5.3719,5.4281,12977,0
+NEXA.US,D,20201023,000000,5.4188,5.5405,5.3486,5.4281,16461,0
+NEXA.US,D,20201026,000000,5.4281,5.5498,5.1661,5.2035,13213,0
+NEXA.US,D,20201027,000000,5.2409,5.5592,5.0444,5.5592,88575,0
+NEXA.US,D,20201028,000000,5.4281,5.4562,5.0444,5.4562,39497,0
+NEXA.US,D,20201029,000000,5.5123,5.9335,5.3486,5.7557,108172,0
+NEXA.US,D,20201030,000000,5.9241,6.233,5.3392,5.6621,41775,0
+NEXA.US,D,20201102,000000,5.5966,5.6715,5.269,5.6715,22622,0
+NEXA.US,D,20201103,000000,5.7931,6.4014,5.6387,6.2424,58493,0
+NEXA.US,D,20201104,000000,6.233,6.233,5.9616,6.0365,18133,0
+NEXA.US,D,20201105,000000,6.3547,6.7197,6.2142,6.5792,42203,0
+NEXA.US,D,20201106,000000,6.7103,7.0098,6.4951,6.4951,69997,0
+NEXA.US,D,20201109,000000,6.364,6.86,6.1955,6.6448,59442,0
+NEXA.US,D,20201110,000000,6.7384,7.1314,6.6167,7.0847,38683,0
+NEXA.US,D,20201111,000000,7.0285,7.0285,6.7009,6.8694,19309,0
+NEXA.US,D,20201112,000000,6.7571,7.0191,6.729,6.9537,35826,0
+NEXA.US,D,20201113,000000,7.0285,7.1034,6.8974,7.0285,15336,0
+NEXA.US,D,20201116,000000,7.0565,7.3934,7.0098,7.2157,33922,0
+NEXA.US,D,20201117,000000,7.2157,7.4403,7.2157,7.3934,11857,0
+NEXA.US,D,20201118,000000,7.3093,7.5245,7.0285,7.3467,22466,0
+NEXA.US,D,20201119,000000,7.2531,7.3467,7.1127,7.3093,6125,0
+NEXA.US,D,20201120,000000,7.3093,7.3934,7.1739,7.1782,14319,0
+NEXA.US,D,20201123,000000,7.3093,7.5058,7.2157,7.3747,15736,0
+NEXA.US,D,20201124,000000,7.3093,7.6368,7.1501,7.4216,37276,0
+NEXA.US,D,20201125,000000,7.4403,7.7117,7.4403,7.5338,22753,0
+NEXA.US,D,20201127,000000,7.4964,7.7023,7.4964,7.6743,15994,0
+NEXA.US,D,20201130,000000,7.5433,7.8707,7.1876,7.3747,50134,0
+NEXA.US,D,20201201,000000,7.5338,7.8333,7.4028,7.459,41142,0
+NEXA.US,D,20201202,000000,7.5151,7.5807,7.1595,7.2157,51469,0
+NEXA.US,D,20201203,000000,7.2999,8.4229,7.2157,7.7678,88418,0
+NEXA.US,D,20201204,000000,7.7117,7.8614,7.5058,7.5526,35958,0
+NEXA.US,D,20201207,000000,7.4871,8.2639,7.4497,8.2639,42307,0
+NEXA.US,D,20201208,000000,8.2357,8.5353,8.217,8.4791,38722,0
+NEXA.US,D,20201209,000000,8.5259,8.5259,7.9924,8.0673,35093,0
+NEXA.US,D,20201210,000000,8.0486,8.2732,8.0486,8.1983,17955,0
+NEXA.US,D,20201211,000000,8.1422,8.4604,7.7772,7.8053,32464,0
+NEXA.US,D,20201214,000000,7.8146,7.8989,7.3654,7.3841,25540,0
+NEXA.US,D,20201215,000000,7.5058,7.721,7.4871,7.6368,20750,0
+NEXA.US,D,20201216,000000,7.7866,7.7866,7.4871,7.562,33027,0
+NEXA.US,D,20201217,000000,7.8146,7.955,7.3467,7.4871,94683,0
+NEXA.US,D,20201218,000000,7.5526,7.7772,6.9348,6.9348,113425,0
+NEXA.US,D,20201221,000000,6.9255,7.6743,6.9255,7.6649,37821,0
+NEXA.US,D,20201222,000000,7.5713,7.7397,7.5713,7.6368,52559,0
+NEXA.US,D,20201223,000000,7.5433,7.721,7.5433,7.6461,32523,0
+NEXA.US,D,20201224,000000,7.6274,8.0954,7.6274,7.9737,50721,0
+NEXA.US,D,20201228,000000,8.0112,8.7786,7.8819,8.6756,60691,0
+NEXA.US,D,20201229,000000,8.7037,9.3771,8.6195,9.1996,87182,0
+NEXA.US,D,20201230,000000,9.2274,9.2466,8.7739,8.9096,43380,0
+NEXA.US,D,20201231,000000,9.1439,9.2188,8.8909,9.0219,68036,0
+NEXA.US,D,20210104,000000,9.1343,9.743,9.0781,9.1717,94719,0
+NEXA.US,D,20210105,000000,9.1996,9.4808,8.6007,8.7692,72694,0
+NEXA.US,D,20210106,000000,8.8441,9.2466,8.7786,9.0032,12678,0
+NEXA.US,D,20210107,000000,9.1155,9.1155,8.4697,8.6289,21701,0
+NEXA.US,D,20210108,000000,8.7318,8.7505,8.2826,8.3668,43869,0
+NEXA.US,D,20210111,000000,8.3106,8.3106,8.0767,8.217,16888,0
+NEXA.US,D,20210112,000000,8.2545,8.9752,8.2451,8.8441,39723,0
+NEXA.US,D,20210113,000000,8.8441,8.8441,8.4229,8.4885,11964,0
+NEXA.US,D,20210114,000000,8.4323,8.8909,8.4323,8.6476,27711,0
+NEXA.US,D,20210115,000000,8.6382,8.8909,7.9457,8.1983,35943,0
+NEXA.US,D,20210119,000000,8.189,8.7318,8.189,8.6756,9499,0
+NEXA.US,D,20210120,000000,8.4136,8.7599,8.4136,8.7599,3550,0
+NEXA.US,D,20210121,000000,8.7037,8.9283,8.3949,8.4791,13452,0
+NEXA.US,D,20210122,000000,8.0486,8.5727,8.0486,8.3293,5760,0
+NEXA.US,D,20210125,000000,8.4136,8.554,8.1234,8.1609,12381,0
+NEXA.US,D,20210126,000000,8.1703,8.2357,8.1234,8.2357,10806,0
+NEXA.US,D,20210127,000000,8.0393,8.0393,7.3934,7.5666,88698,0
+NEXA.US,D,20210128,000000,7.4964,8.0299,7.2718,7.6556,29268,0
+NEXA.US,D,20210129,000000,7.6836,9.0406,7.5713,8.0767,78081,0
+NEXA.US,D,20210201,000000,9.826,11.774,8.348,9.4616,90577,0
+NEXA.US,D,20210202,000000,9.3493,9.873,9.1717,9.4433,69647,0
+NEXA.US,D,20210203,000000,9.3119,9.682,9.2236,9.3215,30444,0
+NEXA.US,D,20210204,000000,9.2466,9.3589,8.8347,8.9096,48406,0
+NEXA.US,D,20210205,000000,9.0219,9.0219,8.4604,8.6102,37544,0
+NEXA.US,D,20210208,000000,8.9189,10.023,8.8628,9.977,51349,0
+NEXA.US,D,20210209,000000,10.014,10.108,9.1343,9.4059,78369,0
+NEXA.US,D,20210210,000000,9.593,9.958,9.2466,9.4242,29367,0
+NEXA.US,D,20210211,000000,9.4242,10.089,8.9845,9.3867,43397,0
+NEXA.US,D,20210212,000000,9.1439,10.003,8.9377,9.705,80916,0
+NEXA.US,D,20210216,000000,9.798,10.763,9.668,9.771,214212,0
+NEXA.US,D,20210217,000000,9.2092,9.743,8.5914,9.0875,102511,0
+NEXA.US,D,20210218,000000,9.0875,9.0875,8.8722,8.9096,16344,0
+NEXA.US,D,20210219,000000,9.2466,9.3589,8.685,9.0968,27688,0
+NEXA.US,D,20210222,000000,9.0593,10.22,9.0313,9.743,191016,0
+NEXA.US,D,20210223,000000,9.705,10.07,9.593,9.658,37917,0
+NEXA.US,D,20210224,000000,9.808,10.248,9.696,10.135,78469,0
+NEXA.US,D,20210225,000000,10.202,10.641,8.9658,9.3397,65802,0
+NEXA.US,D,20210226,000000,9.4242,9.4242,8.6242,8.8628,52253,0
+NEXA.US,D,20210301,000000,8.9658,9.3493,8.7318,8.8909,21371,0
+NEXA.US,D,20210302,000000,8.7599,9.3589,8.5446,9.05,37937,0
+NEXA.US,D,20210303,000000,9.0313,9.2092,8.5446,8.7786,34819,0
+NEXA.US,D,20210304,000000,8.8722,8.9283,7.8427,8.4229,58205,0
+NEXA.US,D,20210305,000000,8.5072,8.9096,8.2264,8.685,213192,0
+NEXA.US,D,20210308,000000,8.8441,11.137,8.3574,10.098,707668,0
+NEXA.US,D,20210309,000000,10.632,11.23,9.873,10.033,659510,0
+NEXA.US,D,20210310,000000,10.323,10.323,9.789,9.92,113839,0
+NEXA.US,D,20210311,000000,10.068,10.682,9.934,10.654,363681,0
+NEXA.US,D,20210312,000000,10.778,10.778,10.097,10.318,86258,0
+NEXA.US,D,20210315,000000,10.318,10.462,9.847,10.385,60117,0
+NEXA.US,D,20210316,000000,10.5,10.625,9.972,10.538,50725,0
+NEXA.US,D,20210317,000000,10.471,10.798,10.279,10.558,80788,0
+NEXA.US,D,20210318,000000,10.558,10.817,10.001,10.049,157088,0
+NEXA.US,D,20210319,000000,10.087,10.289,9.703,9.713,447168,0
+NEXA.US,D,20210322,000000,9.963,10.279,9.799,10.135,230287,0
+NEXA.US,D,20210323,000000,10.078,10.207,9.598,9.876,179229,0
+NEXA.US,D,20210324,000000,9.905,10.116,9.627,9.665,75973,0
+NEXA.US,D,20210325,000000,9.598,9.972,9.521,9.713,132460,0
+NEXA.US,D,20210326,000000,9.809,10.26,9.675,9.742,126010,0
+NEXA.US,D,20210329,000000,9.819,10.049,9.598,9.876,170661,0
+NEXA.US,D,20210330,000000,9.828,10.164,9.771,10.011,309796,0
+NEXA.US,D,20210331,000000,10.097,10.193,9.809,9.838,134921,0
+NEXA.US,D,20210401,000000,10.068,10.164,9.857,10.03,100716,0
+NEXA.US,D,20210405,000000,10.212,10.308,9.963,10.078,52294,0
+NEXA.US,D,20210406,000000,10.174,10.174,9.905,10.078,171657,0
+NEXA.US,D,20210407,000000,10.174,10.174,9.895,10.02,84441,0
+NEXA.US,D,20210408,000000,10.174,10.174,9.924,10.039,101077,0
+NEXA.US,D,20210409,000000,10.174,10.212,9.943,10.059,144642,0
+NEXA.US,D,20210412,000000,10.174,10.5,9.3579,9.588,193124,0
+NEXA.US,D,20210413,000000,9.598,10.03,9.559,9.771,268250,0
+NEXA.US,D,20210414,000000,9.79,10.531,9.79,10.289,437624,0
+NEXA.US,D,20210415,000000,10.394,10.895,10.289,10.404,137471,0
+NEXA.US,D,20210416,000000,10.711,11.018,10.596,10.942,176003,0
+NEXA.US,D,20210419,000000,10.865,10.884,10.231,10.356,73300,0
+NEXA.US,D,20210420,000000,10.26,10.299,9.559,9.694,98570,0
+NEXA.US,D,20210421,000000,9.636,10.078,9.579,10.011,317341,0
+NEXA.US,D,20210422,000000,9.972,10.155,9.79,9.79,76975,0
+NEXA.US,D,20210423,000000,9.636,9.982,9.607,9.655,37131,0
+NEXA.US,D,20210426,000000,9.617,10.107,9.617,10.02,34159,0
+NEXA.US,D,20210427,000000,10.078,10.337,9.78,9.905,45188,0
+NEXA.US,D,20210428,000000,10.097,10.145,9.856,10.049,113686,0
+NEXA.US,D,20210429,000000,10.087,10.203,9.742,10.068,79785,0
+NEXA.US,D,20210430,000000,10.078,10.212,9.3387,9.924,475393,0
+NEXA.US,D,20210503,000000,9.905,10.087,9.612,9.713,81077,0
+NEXA.US,D,20210504,000000,9.521,9.905,9.4347,9.521,65093,0
+NEXA.US,D,20210505,000000,9.579,9.867,9.579,9.627,61497,0
+NEXA.US,D,20210506,000000,9.627,10.02,9.627,9.655,124823,0
+NEXA.US,D,20210507,000000,9.723,10.26,9.684,9.953,108030,0
+NEXA.US,D,20210510,000000,10.126,10.347,10.116,10.174,107818,0
+NEXA.US,D,20210511,000000,10.174,10.711,10.049,10.299,80801,0
+NEXA.US,D,20210512,000000,10.356,10.567,10.356,10.442,155849,0
+NEXA.US,D,20210513,000000,10.49,10.826,10.27,10.366,63337,0
+NEXA.US,D,20210514,000000,10.433,10.922,10.404,10.606,128231,0
+NEXA.US,D,20210517,000000,10.702,11.357,10.692,11.162,185641,0
+NEXA.US,D,20210518,000000,11.316,11.46,11.071,11.258,177868,0
+NEXA.US,D,20210519,000000,11.383,11.383,10.395,10.51,258755,0
+NEXA.US,D,20210520,000000,10.634,10.908,10.423,10.49,104584,0
+NEXA.US,D,20210521,000000,10.615,10.788,10.342,10.414,97993,0
+NEXA.US,D,20210524,000000,10.299,10.454,9.991,10.279,167943,0
+NEXA.US,D,20210525,000000,10.212,10.38,9.732,9.799,104236,0
+NEXA.US,D,20210526,000000,9.694,10.145,9.598,9.924,113624,0
+NEXA.US,D,20210527,000000,9.953,10.116,9.809,9.963,73780,0
+NEXA.US,D,20210528,000000,9.924,10.318,9.895,10.26,90023,0
+NEXA.US,D,20210601,000000,10.462,10.961,10.462,10.577,289342,0
+NEXA.US,D,20210602,000000,10.548,10.692,10.462,10.558,147191,0
+NEXA.US,D,20210603,000000,10.49,10.74,10.318,10.663,108497,0
+NEXA.US,D,20210604,000000,10.692,11.325,10.692,11.22,103784,0
+NEXA.US,D,20210607,000000,11.325,11.421,10.961,11.114,113702,0
+NEXA.US,D,20210608,000000,11.086,11.11,10.673,10.865,57869,0
+NEXA.US,D,20210609,000000,10.5,10.529,9.598,10.059,291473,0
+NEXA.US,D,20210610,000000,10.087,10.318,9.953,10.116,102780,0
+NEXA.US,D,20210611,000000,10.241,10.366,9.943,10.049,92711,0
+NEXA.US,D,20210614,000000,9.991,10.164,9.857,9.953,140482,0
+NEXA.US,D,20210615,000000,9.867,9.891,9.3483,9.3867,104048,0
+NEXA.US,D,20210616,000000,9.3387,9.3579,8.0334,8.3214,584593,0
+NEXA.US,D,20210617,000000,8.235,8.2734,7.9758,8.1678,272408,0
+NEXA.US,D,20210618,000000,8.1486,8.3597,8.0526,8.3597,318914,0
+NEXA.US,D,20210621,000000,8.4077,8.5229,8.0718,8.139,92800,0
+NEXA.US,D,20210622,000000,8.139,8.3358,8.0334,8.2734,75774,0
+NEXA.US,D,20210623,000000,8.3885,8.6284,8.3741,8.4557,66420,0
+NEXA.US,D,20210624,000000,8.5517,8.7629,8.4797,8.7437,66814,0
+NEXA.US,D,20210625,000000,8.6189,8.7149,8.4845,8.6765,88617,0
+NEXA.US,D,20210628,000000,8.6765,8.6765,8.3214,8.3981,50893,0
+NEXA.US,D,20210629,000000,8.3214,8.4365,8.0622,8.1582,62958,0
+NEXA.US,D,20210630,000000,8.2062,8.4653,8.091,8.4173,171071,0
+NEXA.US,D,20210701,000000,8.5325,8.6381,8.4173,8.5421,73500,0
+NEXA.US,D,20210702,000000,8.5709,8.7341,8.4461,8.5613,68389,0
+NEXA.US,D,20210706,000000,8.6381,8.7053,8.2786,8.3214,76103,0
+NEXA.US,D,20210707,000000,8.4173,8.6669,8.3118,8.6285,87065,0
+NEXA.US,D,20210708,000000,8.4077,8.4173,8.1774,8.2926,71352,0
+NEXA.US,D,20210709,000000,8.3214,8.5229,8.1006,8.2062,69774,0
+NEXA.US,D,20210712,000000,8.2254,8.3214,8.0718,8.1966,27402,0
+NEXA.US,D,20210713,000000,8.1582,8.2062,8.0334,8.0526,30417,0
+NEXA.US,D,20210714,000000,8.2158,8.331,7.9566,7.9566,66735,0
+NEXA.US,D,20210715,000000,7.8895,8.0046,7.7839,7.947,42100,0
+NEXA.US,D,20210716,000000,7.899,8.0046,7.5055,7.6207,106207,0
+NEXA.US,D,20210719,000000,7.5631,7.5631,7.0301,7.3616,86194,0
+NEXA.US,D,20210720,000000,7.3232,7.6207,7.0544,7.4863,63304,0
+NEXA.US,D,20210721,000000,7.5823,7.8031,7.4863,7.7839,34626,0
+NEXA.US,D,20210722,000000,7.5919,7.7647,7.5535,7.5535,35813,0
+NEXA.US,D,20210723,000000,7.4479,7.5343,7.249,7.4671,93038,0
+NEXA.US,D,20210726,000000,7.5343,8.0334,7.5343,7.9854,44621,0
+NEXA.US,D,20210727,000000,7.899,7.9662,7.7551,7.8607,52245,0
+NEXA.US,D,20210728,000000,7.9662,8.331,7.9182,8.3022,54761,0
+NEXA.US,D,20210729,000000,8.2542,8.5565,8.211,8.3022,74390,0
+NEXA.US,D,20210730,000000,8.6381,8.6381,7.8127,8.1102,37840,0
+NEXA.US,D,20210802,000000,8.1966,8.3693,7.9278,8.0046,39095,0
+NEXA.US,D,20210803,000000,8.091,8.4269,7.8415,8.3214,107911,0
+NEXA.US,D,20210804,000000,8.2542,8.5229,8.0142,8.0622,95792,0
+NEXA.US,D,20210805,000000,8.0142,8.1486,7.9374,8.0622,40949,0
+NEXA.US,D,20210806,000000,8.0622,8.1486,7.8607,8.1006,28696,0
+NEXA.US,D,20210809,000000,8.1198,8.1198,7.6303,7.6879,102028,0
+NEXA.US,D,20210810,000000,7.6399,7.8847,7.6399,7.6783,74276,0
+NEXA.US,D,20210811,000000,7.7455,7.8415,7.6399,7.7071,70864,0
+NEXA.US,D,20210812,000000,7.7071,7.7838,7.3808,7.4,114947,0
+NEXA.US,D,20210813,000000,7.4959,7.4959,7.3232,7.4288,67402,0
+NEXA.US,D,20210816,000000,7.4479,7.4479,7.2176,7.2944,77358,0
+NEXA.US,D,20210817,000000,7.2272,7.2757,6.8577,7.0544,75261,0
+NEXA.US,D,20210818,000000,7.0544,7.064,6.4402,6.517,187123,0
+NEXA.US,D,20210819,000000,6.5841,6.9201,6.4114,6.4402,200600,0
+NEXA.US,D,20210820,000000,6.4114,6.6513,6.3922,6.4402,111919,0
+NEXA.US,D,20210823,000000,6.5362,6.9201,6.4882,6.6513,329005,0
+NEXA.US,D,20210824,000000,6.8433,8.2253,6.8241,8.0718,339210,0
+NEXA.US,D,20210825,000000,8.0718,8.1582,7.5055,7.5631,141570,0
+NEXA.US,D,20210826,000000,7.6399,7.7359,7.2464,7.4288,57169,0
+NEXA.US,D,20210827,000000,7.5535,7.8319,7.4096,7.8031,125263,0
+NEXA.US,D,20210830,000000,7.9374,7.9521,7.6687,7.8415,65876,0
+NEXA.US,D,20210831,000000,7.8895,7.9854,7.7743,7.9854,59316,0
+NEXA.US,D,20210901,000000,8.091,8.1486,7.8799,8.1198,54692,0
+NEXA.US,D,20210902,000000,8.139,8.2446,8.091,8.1486,34116,0
+NEXA.US,D,20210903,000000,8.0622,8.1294,7.8319,7.8415,43623,0
+NEXA.US,D,20210907,000000,7.8703,8.6189,7.8703,8.5997,96619,0
+NEXA.US,D,20210908,000000,8.6381,8.7053,7.947,8.0046,70745,0
+NEXA.US,D,20210909,000000,7.9854,8.0862,7.8511,7.9662,53203,0
+NEXA.US,D,20210910,000000,7.9758,8.4824,7.6879,7.6975,91254,0
+NEXA.US,D,20210913,000000,8.043,8.043,7.6591,7.7455,101172,0
+NEXA.US,D,20210914,000000,7.7263,7.8108,7.5151,7.5439,56046,0
+NEXA.US,D,20210915,000000,7.6015,7.7359,7.4863,7.7359,59779,0
+NEXA.US,D,20210916,000000,7.7263,7.7695,7.208,7.3808,145081,0
+NEXA.US,D,20210917,000000,7.2944,7.2944,6.421,6.4306,396536,0
+NEXA.US,D,20210920,000000,6.4978,6.7665,6.2387,6.4594,218528,0
+NEXA.US,D,20210921,000000,6.5074,6.6321,6.4402,6.4498,310630,0
+NEXA.US,D,20210922,000000,6.4786,6.9393,6.4786,6.9105,150817,0
+NEXA.US,D,20210923,000000,7.1984,7.1984,6.8625,7.016,145176,0
+NEXA.US,D,20210924,000000,6.9009,6.9968,6.7185,6.7281,86929,0
+NEXA.US,D,20210927,000000,6.8049,7.208,6.7569,7.0256,69235,0
+NEXA.US,D,20210928,000000,6.9681,7.0064,6.6897,6.9968,95214,0
+NEXA.US,D,20210929,000000,7.2464,7.2464,6.9297,6.9873,63408,0
+NEXA.US,D,20210930,000000,7.0544,7.4863,7.0544,7.2944,232792,0
+NEXA.US,D,20211001,000000,7.3712,7.4959,7.0832,7.208,110612,0
+NEXA.US,D,20211004,000000,7.2944,7.6687,7.2944,7.4384,294553,0
+NEXA.US,D,20211005,000000,7.5631,8.5517,7.3904,7.9854,932753,0
+NEXA.US,D,20211006,000000,7.8703,8.2601,7.6783,8.235,256526,0
+NEXA.US,D,20211007,000000,8.3501,9.2236,8.3214,8.6285,355005,0
+NEXA.US,D,20211008,000000,8.83,9.742,8.83,9.4347,359595,0
+NEXA.US,D,20211011,000000,9.4443,9.799,8.8588,8.9452,287372,0
+NEXA.US,D,20211012,000000,9.1372,9.2715,8.926,9.1084,104910,0
+NEXA.US,D,20211013,000000,9.1756,9.2273,9.022,9.0892,143559,0
+NEXA.US,D,20211014,000000,9.3579,9.972,9.3579,9.972,319475,0
+NEXA.US,D,20211015,000000,10.222,11.134,10.068,10.452,389932,0
+NEXA.US,D,20211018,000000,10.884,12.343,10.702,11.796,709160,0
+NEXA.US,D,20211019,000000,12.266,12.266,10.558,10.702,452001,0
+NEXA.US,D,20211020,000000,10.759,10.932,10.212,10.625,282067,0
+NEXA.US,D,20211021,000000,10.375,10.654,10.039,10.241,174093,0
+NEXA.US,D,20211022,000000,10.174,10.745,10.174,10.423,170634,0
+NEXA.US,D,20211025,000000,10.49,11.502,10.446,11.345,255418,0
+NEXA.US,D,20211026,000000,11.45,11.45,10.711,10.769,201238,0
+NEXA.US,D,20211027,000000,10.433,10.433,8.8502,8.9068,587298,0
+NEXA.US,D,20211028,000000,9.0412,9.2619,8.7053,8.8972,292074,0
+NEXA.US,D,20211029,000000,7.6783,8.2446,7.5823,8.1102,638644,0
+NEXA.US,D,20211101,000000,8.2062,8.2062,7.1984,7.7167,867731,0
+NEXA.US,D,20211102,000000,7.4767,7.9182,7.2176,7.9182,611963,0
+NEXA.US,D,20211103,000000,7.6879,8.1486,7.4863,7.9182,646192,0
+NEXA.US,D,20211104,000000,7.7359,7.8511,7.304,7.4288,517343,0
+NEXA.US,D,20211105,000000,7.2944,8.2062,7.2944,8.1678,432474,0
+NEXA.US,D,20211108,000000,8.1486,8.4317,7.7647,8.3789,279359,0
+NEXA.US,D,20211109,000000,8.4653,8.6957,8.4269,8.5805,291749,0
+NEXA.US,D,20211110,000000,8.5037,8.7053,8.3597,8.6669,174332,0
+NEXA.US,D,20211111,000000,8.4461,9.0508,8.3981,8.8012,449961,0
+NEXA.US,D,20211112,000000,8.6285,9.0796,8.5613,8.9836,227783,0
+NEXA.US,D,20211115,000000,8.974,8.974,8.6477,8.9164,111863,0
+NEXA.US,D,20211116,000000,8.7629,9.0316,8.5229,8.7341,119121,0
+NEXA.US,D,20211117,000000,8.5517,8.7437,8.4317,8.4461,87378,0
+NEXA.US,D,20211118,000000,8.5805,8.5805,8.043,8.2446,98139,0
+NEXA.US,D,20211119,000000,8.1198,8.2782,7.9688,8.0526,90886,0
+NEXA.US,D,20211122,000000,8.1486,8.3214,8.0862,8.2158,58368,0
+NEXA.US,D,20211123,000000,8.139,8.3118,7.7359,7.7647,214992,0
+NEXA.US,D,20211124,000000,7.6783,8.1102,7.6783,7.9566,129303,0
+NEXA.US,D,20211126,000000,7.6783,7.6783,7.3232,7.5055,149732,0
+NEXA.US,D,20211129,000000,7.5823,7.8415,7.4719,7.5727,247756,0
+NEXA.US,D,20211130,000000,7.5151,7.6495,7.1504,7.3616,108977,0
+NEXA.US,D,20211201,000000,7.5535,7.6783,6.4306,6.7281,583909,0
+NEXA.US,D,20211202,000000,6.7953,7.16,6.7953,7.1504,185921,0
+NEXA.US,D,20211203,000000,7.1504,7.3232,6.7185,6.8721,393868,0
+NEXA.US,D,20211206,000000,6.9489,7.4096,6.7857,7.3904,138495,0
+NEXA.US,D,20211207,000000,7.5343,7.6879,7.4959,7.5439,115854,0
+NEXA.US,D,20211208,000000,7.6399,7.7167,7.4863,7.5631,44192,0
+NEXA.US,D,20211209,000000,7.4,7.4959,7.2944,7.4479,46886,0
+NEXA.US,D,20211210,000000,7.5919,7.5919,7.256,7.4,101583,0
+NEXA.US,D,20211213,000000,7.4288,7.5055,7.0736,7.208,60443,0
+NEXA.US,D,20211214,000000,7.1504,7.197,6.8625,6.9489,74173,0
+NEXA.US,D,20211215,000000,6.8817,7.2752,6.6033,7.208,236507,0
+NEXA.US,D,20211216,000000,7.4384,7.7359,7.376,7.4575,260663,0
+NEXA.US,D,20211217,000000,7.4096,7.557,7.3424,7.3424,236997,0
+NEXA.US,D,20211220,000000,7.2656,7.4096,7.0736,7.3328,130934,0
+NEXA.US,D,20211221,000000,7.3904,7.7167,7.3904,7.6399,77728,0
+NEXA.US,D,20211222,000000,7.6015,7.9278,7.5727,7.8031,99268,0
+NEXA.US,D,20211223,000000,7.7839,7.9758,7.7243,7.8895,34177,0
+NEXA.US,D,20211227,000000,7.9278,8.0046,7.7455,7.9662,69917,0
+NEXA.US,D,20211228,000000,7.8895,7.9278,7.6111,7.6207,49155,0
+NEXA.US,D,20211229,000000,7.4096,7.6591,7.256,7.5343,72198,0
+NEXA.US,D,20211230,000000,7.4575,7.6591,7.3424,7.352,136173,0
+NEXA.US,D,20211231,000000,7.3232,7.7263,7.3232,7.5439,85601,0
+NEXA.US,D,20220103,000000,7.5055,7.7647,7.5055,7.6687,32839,0
+NEXA.US,D,20220104,000000,7.7455,8.0334,7.6687,7.9854,341492,0
+NEXA.US,D,20220105,000000,8.0622,8.5901,7.8127,7.8511,94280,0
+NEXA.US,D,20220106,000000,7.8799,8.1198,7.6879,8.043,70925,0
+NEXA.US,D,20220107,000000,8.0238,8.4749,8.0238,8.1966,74381,0
+NEXA.US,D,20220110,000000,8.0238,8.0622,7.8429,7.9566,47443,0
+NEXA.US,D,20220111,000000,8.0718,8.3214,8.0046,8.3118,35953,0
+NEXA.US,D,20220112,000000,8.5133,8.83,8.4557,8.5421,206105,0
+NEXA.US,D,20220113,000000,8.8684,8.926,8.571,8.7245,149985,0
+NEXA.US,D,20220114,000000,8.6573,8.8588,8.2254,8.5037,51691,0
+NEXA.US,D,20220118,000000,8.4461,8.5181,8.1582,8.4269,56245,0
+NEXA.US,D,20220119,000000,8.4653,9.07,8.4653,8.5517,138527,0
+NEXA.US,D,20220120,000000,8.6285,9.022,8.4845,8.5517,76949,0
+NEXA.US,D,20220121,000000,8.4173,8.6093,7.8895,7.9566,134537,0
+NEXA.US,D,20220124,000000,7.7455,7.899,7.3424,7.8703,93766,0
+NEXA.US,D,20220125,000000,7.7071,8.0238,7.4384,7.9662,281320,0
+NEXA.US,D,20220126,000000,8.0238,8.3501,7.6783,7.899,320064,0
+NEXA.US,D,20220127,000000,7.947,8.1678,7.5343,7.6591,94221,0
+NEXA.US,D,20220128,000000,7.5823,7.6111,7.1984,7.6111,301594,0
+NEXA.US,D,20220131,000000,7.5823,7.9566,7.4096,7.9566,103405,0
+NEXA.US,D,20220201,000000,7.9854,8.3248,7.8703,8.1102,60589,0
+NEXA.US,D,20220202,000000,8.1294,8.1294,7.8127,8.0238,34318,0
+NEXA.US,D,20220203,000000,7.9662,8.0814,7.6111,7.7743,84926,0
+NEXA.US,D,20220204,000000,7.7455,7.9758,7.6591,7.8799,71934,0
+NEXA.US,D,20220207,000000,7.9086,8.0718,7.7023,7.8895,41556,0
+NEXA.US,D,20220208,000000,7.8319,8.2062,7.4959,8.1486,125528,0
+NEXA.US,D,20220209,000000,8.1486,8.3742,7.9278,8.1102,191072,0
+NEXA.US,D,20220210,000000,7.9374,8.5517,7.6783,7.9566,430551,0
+NEXA.US,D,20220211,000000,8.0142,8.8588,8.0142,8.4365,221443,0
+NEXA.US,D,20220214,000000,8.3501,8.6861,8.187,8.4941,134404,0
+NEXA.US,D,20220215,000000,8.5805,8.7341,8.3693,8.6861,36745,0
+NEXA.US,D,20220216,000000,7.8223,8.4845,7.208,8.4557,591046,0
+NEXA.US,D,20220217,000000,8.2734,8.5325,8.091,8.4557,174779,0
+NEXA.US,D,20220218,000000,8.3789,8.3981,7.9614,8.139,110159,0
+NEXA.US,D,20220222,000000,8.1678,8.2542,7.5055,7.6399,89266,0
+NEXA.US,D,20220223,000000,7.6975,7.923,7.5535,7.6399,109586,0
+NEXA.US,D,20220224,000000,7.4671,7.6975,7.352,7.5727,55024,0
+NEXA.US,D,20220225,000000,7.5343,7.7167,7.4192,7.6111,116853,0
+NEXA.US,D,20220228,000000,7.7455,7.7647,7.4192,7.6303,97517,0
+NEXA.US,D,20220301,000000,7.6111,8.2542,7.6111,8.2062,109121,0
+NEXA.US,D,20220302,000000,8.331,8.7341,8.2158,8.7053,113099,0
+NEXA.US,D,20220303,000000,8.7149,8.83,8.0814,8.4557,215260,0
+NEXA.US,D,20220304,000000,8.6285,8.6285,8.0814,8.3501,92646,0
+NEXA.US,D,20220307,000000,8.4941,9.54,8.4941,9.4251,900248,0
+NEXA.US,D,20220308,000000,9.4539,9.742,8.9932,9.166,182038,0
+NEXA.US,D,20220309,000000,9.1948,9.3867,8.8012,9.022,180705,0
+NEXA.US,D,20220310,000000,9.07,9.51,8.925,9.43,113594,0
+NEXA.US,D,20220311,000000,9.37,9.49,9.25,9.34,75699,0
+NEXA.US,D,20220314,000000,9.37,9.37,8.6,8.77,358681,0
+NEXA.US,D,20220315,000000,8.69,9.21,8.69,8.99,162914,0
+NEXA.US,D,20220316,000000,8.99,9.18,8.61,8.86,148759,0
+NEXA.US,D,20220317,000000,8.87,9.32,8.87,8.96,162810,0
+NEXA.US,D,20220318,000000,9.01,9.15,8.35,8.39,572212,0
+NEXA.US,D,20220321,000000,8.47,8.98,8.43,8.91,111547,0
+NEXA.US,D,20220322,000000,8.92,8.97,8.58,8.7,70286,0
+NEXA.US,D,20220323,000000,8.6,9.19,8.6,9.04,115439,0
+NEXA.US,D,20220324,000000,9.16,9.55,9.12,9.2,64894,0
+NEXA.US,D,20220325,000000,9.18,9.29,8.9,9.21,82073,0
+NEXA.US,D,20220328,000000,9.17,9.18,8.8042,9.05,119520,0
+NEXA.US,D,20220329,000000,9.05,9.19,8.81,9.16,80123,0
+NEXA.US,D,20220330,000000,9.13,9.555,9.06,9.37,57882,0
+NEXA.US,D,20220331,000000,9.52,9.6687,9.27,9.34,49550,0
+NEXA.US,D,20220401,000000,9.38,9.83,9.32,9.8,105366,0
+NEXA.US,D,20220404,000000,9.99,10.42,9.62,10.18,174934,0
+NEXA.US,D,20220405,000000,10.18,10.4099,9.66,9.7,91676,0
+NEXA.US,D,20220406,000000,9.79,10.27,9.48,10.25,182805,0
+NEXA.US,D,20220407,000000,10.33,10.35,9.81,10.12,87943,0
+NEXA.US,D,20220408,000000,10.28,10.43,10.16,10.43,113100,0
+NEXA.US,D,20220411,000000,10.43,10.54,9.87,9.87,129525,0
+NEXA.US,D,20220412,000000,10.13,10.21,9.76,10.12,131487,0
+NEXA.US,D,20220413,000000,10.03,10.47,9.9402,10.33,86560,0
+NEXA.US,D,20220414,000000,10.18,10.33,9.82,10,78151,0
+NEXA.US,D,20220418,000000,9.93,10.46,9.88,10.04,88871,0
+NEXA.US,D,20220419,000000,10.04,10.14,9.8,10.11,175898,0
+NEXA.US,D,20220420,000000,10.24,10.53,10.12,10.36,406834,0
+NEXA.US,D,20220421,000000,10.3,10.3,9.2827,9.49,189795,0
+NEXA.US,D,20220422,000000,9.43,9.56,8.92,9.34,165596,0
+NEXA.US,D,20220425,000000,8.97,9.16,8.44,8.81,155850,0
+NEXA.US,D,20220426,000000,9,9.04,8.71,8.81,115568,0
+NEXA.US,D,20220427,000000,8.86,9.16,8.72,8.73,71940,0
+NEXA.US,D,20220428,000000,8.92,9.5,8.75,9.33,152533,0
+NEXA.US,D,20220429,000000,9.52,9.845,9.34,9.36,118923,0
+NEXA.US,D,20220502,000000,9.29,9.47,9,9.45,94150,0
+NEXA.US,D,20220503,000000,9.5,9.66,9.47,9.63,81716,0
+NEXA.US,D,20220504,000000,9.59,9.85,9.4569,9.84,54120,0
+NEXA.US,D,20220505,000000,9.79,9.79,8.83,9.01,78568,0
+NEXA.US,D,20220506,000000,8.97,9.01,8.5,8.6,168143,0
+NEXA.US,D,20220509,000000,8.43,8.45,7.72,7.98,153470,0
+NEXA.US,D,20220510,000000,8.04,8.1859,7.6252,7.9,122187,0
+NEXA.US,D,20220511,000000,7.99,8.34,7.84,7.92,83485,0
+NEXA.US,D,20220512,000000,7.68,7.78,7.33,7.65,174280,0
+NEXA.US,D,20220513,000000,7.7,8.18,7.58,8.08,48963,0
+NEXA.US,D,20220516,000000,8.24,8.32,8.0701,8.16,323506,0
+NEXA.US,D,20220517,000000,8.43,8.7,8.4,8.51,79525,0
+NEXA.US,D,20220518,000000,8.45,8.46,8.1,8.12,80974,0
+NEXA.US,D,20220519,000000,8.27,8.7,8.12,8.47,84286,0
+NEXA.US,D,20220520,000000,8.61,8.69,8.33,8.42,51852,0
+NEXA.US,D,20220523,000000,8.59,8.7587,8.49,8.63,29469,0
+NEXA.US,D,20220524,000000,8.61,8.69,8.4384,8.67,18221,0
+NEXA.US,D,20220525,000000,8.65,8.85,8.57,8.83,21064,0
+NEXA.US,D,20220526,000000,8.73,9.03,8.73,8.8,46593,0
+NEXA.US,D,20220527,000000,8.86,9.22,8.65,9.22,108504,0
+NEXA.US,D,20220531,000000,9.26,9.6796,8.95,9.06,250879,0
+NEXA.US,D,20220601,000000,9.11,9.16,8.86,8.97,60668,0
+NEXA.US,D,20220602,000000,9.1,9.455,8.96,9.03,76025,0
+NEXA.US,D,20220603,000000,9.1,9.14,8.69,8.72,62848,0
+NEXA.US,D,20220606,000000,8.74,8.93,8.295,8.44,86599,0
+NEXA.US,D,20220607,000000,8.4,8.46,8.2,8.27,297199,0
+NEXA.US,D,20220608,000000,8.22,8.35,8.08,8.09,105801,0
+NEXA.US,D,20220609,000000,8.03,8.03,7.67,7.68,78279,0
+NEXA.US,D,20220610,000000,7.51,7.53,7.28,7.3,221274,0
+NEXA.US,D,20220613,000000,7.09,7.125,6.19,6.24,329190,0
+NEXA.US,D,20220614,000000,6.35,6.42,6.16,6.17,234231,0
+NEXA.US,D,20220615,000000,6.3,6.72,6.13,6.55,660173,0
+NEXA.US,D,20220616,000000,6.48,6.49,6.16,6.36,110982,0
+NEXA.US,D,20220617,000000,6.36,6.68,6.13,6.65,369749,0
+NEXA.US,D,20220621,000000,6.71,7.0307,6.55,7,281779,0
+NEXA.US,D,20220622,000000,6.94,6.96,6.46,6.51,186356,0
+NEXA.US,D,20220623,000000,6.44,6.44,6.08,6.4,229332,0
+NEXA.US,D,20220624,000000,6.42,6.82,6.27,6.69,91955,0
+NEXA.US,D,20220627,000000,6.7,6.87,6.5856,6.64,125168,0
+NEXA.US,D,20220628,000000,6.77,6.85,6.44,6.45,74775,0
+NEXA.US,D,20220629,000000,6.5,6.52,6.34,6.41,79255,0
+NEXA.US,D,20220630,000000,6.31,6.32,5.9961,6.01,55459,0
+NEXA.US,D,20220701,000000,6.04,6.14,5.61,6.1,200457,0
+NEXA.US,D,20220705,000000,6.06,6.08,5.63,5.8,236939,0
+NEXA.US,D,20220706,000000,5.73,5.99,5.73,5.93,274236,0
+NEXA.US,D,20220707,000000,6.06,6.25,6.06,6.16,100969,0
+NEXA.US,D,20220708,000000,6.13,6.155,5.81,5.89,83509,0
+NEXA.US,D,20220711,000000,5.75,5.94,5.36,5.39,127189,0
+NEXA.US,D,20220712,000000,5.33,5.54,5.2,5.3,184373,0
+NEXA.US,D,20220713,000000,5.21,5.44,5.1619,5.35,136972,0
+NEXA.US,D,20220714,000000,5.16,5.17,4.9545,5.15,106641,0
+NEXA.US,D,20220715,000000,5.24,5.28,5.01,5.2,50214,0
+NEXA.US,D,20220718,000000,5.3,5.535,5.28,5.32,92585,0
+NEXA.US,D,20220719,000000,5.34,5.46,5.29,5.41,81297,0
+NEXA.US,D,20220720,000000,5.42,5.58,5.33,5.46,80822,0
+NEXA.US,D,20220721,000000,5.5,5.5,5.2,5.35,52130,0
+NEXA.US,D,20220722,000000,5.37,5.47,5.235,5.3,57599,0
+NEXA.US,D,20220725,000000,5.32,5.46,5.21,5.34,54949,0
+NEXA.US,D,20220726,000000,5.38,5.6,5.29,5.57,93749,0
+NEXA.US,D,20220727,000000,5.55,5.92,5.48,5.79,66790,0
+NEXA.US,D,20220728,000000,5.88,6.1,5.71,6.02,55363,0
+NEXA.US,D,20220729,000000,6.09,6.78,6.09,6.67,98552,0
+NEXA.US,D,20220801,000000,6.69,6.69,6.2781,6.46,103515,0
+NEXA.US,D,20220802,000000,6.45,6.54,6.33,6.44,43567,0
+NEXA.US,D,20220803,000000,6.49,6.49,6.125,6.32,43701,0
+NEXA.US,D,20220804,000000,6.34,6.55,6.2,6.51,35618,0
+NEXA.US,D,20220805,000000,6.47,6.7405,6.47,6.67,53331,0
+NEXA.US,D,20220808,000000,6.79,7,6.52,6.64,35910,0
+NEXA.US,D,20220809,000000,6.69,6.69,6.18,6.37,47657,0
+NEXA.US,D,20220810,000000,6.43,6.62,6.38,6.53,36652,0
+NEXA.US,D,20220811,000000,6.6,6.8,6.6,6.8,51021,0
+NEXA.US,D,20220812,000000,6.81,7.205,6.76,7.2,75728,0
+NEXA.US,D,20220815,000000,7.04,7.19,6.76,7.05,74710,0
+NEXA.US,D,20220816,000000,7.04,7.59,7.04,7.36,179047,0
+NEXA.US,D,20220817,000000,7.2,7.21,6.56,6.58,161105,0
+NEXA.US,D,20220818,000000,6.5,6.79,6.35,6.42,68094,0
+NEXA.US,D,20220819,000000,6.3,6.35,6.1,6.1,37692,0
+NEXA.US,D,20220822,000000,6.05,6.17,5.92,5.99,112697,0
+NEXA.US,D,20220823,000000,5.96,6.25,5.96,6.01,383954,0
+NEXA.US,D,20220824,000000,6.05,6.35,6.01,6.22,274220,0
+NEXA.US,D,20220825,000000,6.35,6.45,5.99,6.01,195624,0
+NEXA.US,D,20220826,000000,6.02,6.185,5.82,5.96,126658,0
+NEXA.US,D,20220829,000000,5.92,6.18,5.89,5.98,101297,0
+NEXA.US,D,20220830,000000,5.95,5.95,5.62,5.66,78823,0
+NEXA.US,D,20220831,000000,5.68,5.87,5.565,5.68,52748,0
+NEXA.US,D,20220901,000000,5.58,5.68,5.2,5.36,163629,0
+NEXA.US,D,20220902,000000,5.42,5.69,5.42,5.55,50143,0
+NEXA.US,D,20220906,000000,5.53,5.63,5.25,5.35,64263,0
+NEXA.US,D,20220907,000000,5.26,5.26,5.02,5.06,173855,0
+NEXA.US,D,20220908,000000,5.06,5.29,5,5.02,181374,0
+NEXA.US,D,20220909,000000,5.16,5.32,5.06,5.15,247839,0
+NEXA.US,D,20220912,000000,5.21,5.9488,5.21,5.51,314394,0
+NEXA.US,D,20220913,000000,5.52,5.53,5.11,5.16,183191,0
+NEXA.US,D,20220914,000000,5.22,5.46,5.14,5.19,186294,0
+NEXA.US,D,20220915,000000,5.2,5.35,5.13,5.29,167369,0
+NEXA.US,D,20220916,000000,5.55,5.57,4.98,4.98,1302097,0
+NEXA.US,D,20220919,000000,5,5.57,4.96,5.34,506520,0
+NEXA.US,D,20220920,000000,5.34,5.795,5.33,5.61,442621,0
+NEXA.US,D,20220921,000000,5.68,5.79,5.4258,5.58,126664,0
+NEXA.US,D,20220922,000000,5.52,5.81,5.495,5.65,165139,0
+NEXA.US,D,20220923,000000,5.49,5.49,5.12,5.18,117859,0
+NEXA.US,D,20220926,000000,5.05,5.2065,4.9,4.93,99266,0
+NEXA.US,D,20220927,000000,4.98,5.04,4.85,4.88,79278,0
+NEXA.US,D,20220928,000000,4.89,5.15,4.89,5.15,76377,0
+NEXA.US,D,20220929,000000,5.09,5.1616,4.82,4.96,144096,0
+NEXA.US,D,20220930,000000,4.96,5.28,4.96,5.16,185997,0
+NEXA.US,D,20221003,000000,5.29,5.8,5.25,5.58,153040,0
+NEXA.US,D,20221004,000000,5.74,5.87,5.58,5.83,323957,0
+NEXA.US,D,20221005,000000,5.7,5.84,5.6136,5.82,63943,0
+NEXA.US,D,20221006,000000,5.74,5.81,5.625,5.79,59802,0
+NEXA.US,D,20221007,000000,5.7,5.83,5.62,5.71,135222,0
+NEXA.US,D,20221010,000000,5.66,5.715,5.49,5.5,63246,0
+NEXA.US,D,20221011,000000,5.47,5.65,5.381,5.52,54016,0
+NEXA.US,D,20221012,000000,5.46,5.52,5.31,5.48,67153,0
+NEXA.US,D,20221013,000000,5.32,5.62,5.2248,5.58,113603,0
+NEXA.US,D,20221014,000000,5.49,5.6499,5.24,5.33,162391,0
+NEXA.US,D,20221017,000000,5.41,5.64,5.39,5.5,151103,0
+NEXA.US,D,20221018,000000,5.59,5.98,5.52,5.85,232828,0
+NEXA.US,D,20221019,000000,5.64,5.78,5.33,5.42,136765,0
+NEXA.US,D,20221020,000000,5.41,5.68,5.4,5.43,74234,0
+NEXA.US,D,20221021,000000,5.45,5.75,5.42,5.68,75312,0
+NEXA.US,D,20221024,000000,5.65,5.94,5.59,5.78,186006,0
+NEXA.US,D,20221025,000000,5.75,6.08,5.745,5.93,161315,0
+NEXA.US,D,20221026,000000,5.9,6.19,5.87,5.97,226357,0
+NEXA.US,D,20221027,000000,6,6.07,5.775,5.86,165451,0
+NEXA.US,D,20221028,000000,5.65,5.865,4.98,5.18,492491,0
+NEXA.US,D,20221031,000000,5.06,5.23,4.8635,5.02,1498715,0
+NEXA.US,D,20221101,000000,5.1,5.14,4.75,4.79,308146,0
+NEXA.US,D,20221102,000000,4.78,4.88,4.43,4.49,309424,0
+NEXA.US,D,20221103,000000,4.43,4.47,4.27,4.47,272589,0
+NEXA.US,D,20221104,000000,4.59,4.94,4.59,4.81,220211,0
+NEXA.US,D,20221107,000000,4.86,4.94,4.55,4.61,226402,0
+NEXA.US,D,20221108,000000,4.62,4.82,4.52,4.74,119555,0
+NEXA.US,D,20221109,000000,4.68,4.96,4.55,4.61,119543,0
+NEXA.US,D,20221110,000000,4.79,5.01,4.77,4.81,105844,0
+NEXA.US,D,20221111,000000,4.89,5.34,4.89,5.29,182363,0
+NEXA.US,D,20221114,000000,5.27,5.49,5.23,5.47,112680,0
+NEXA.US,D,20221115,000000,5.59,5.72,5.35,5.41,86445,0
+NEXA.US,D,20221116,000000,5.4,5.47,5.07,5.13,136152,0
+NEXA.US,D,20221117,000000,5.1,5.13,4.95,5.04,58163,0
+NEXA.US,D,20221118,000000,5.04,5.14,4.98,5.14,69696,0
+NEXA.US,D,20221121,000000,5.08,5.08,4.842,5.03,89730,0
+NEXA.US,D,20221122,000000,5.09,5.34,4.9,5.29,63198,0
+NEXA.US,D,20221123,000000,5.2,5.3299,5.2,5.28,23521,0
+NEXA.US,D,20221125,000000,5.32,5.46,5.29,5.34,33148,0
+NEXA.US,D,20221128,000000,5.3,5.34,4.96,5,60881,0
+NEXA.US,D,20221129,000000,5.1,5.22,5.06,5.16,53961,0
+NEXA.US,D,20221130,000000,5.25,5.44,5.15,5.44,121220,0
+NEXA.US,D,20221201,000000,5.5,5.5,5.3375,5.39,51931,0
+NEXA.US,D,20221202,000000,5.28,5.68,5.18,5.62,94097,0
+NEXA.US,D,20221205,000000,5.6,5.79,5.46,5.53,126964,0
+NEXA.US,D,20221206,000000,5.45,5.79,5.45,5.47,187842,0
+NEXA.US,D,20221207,000000,5.47,5.59,5.41,5.53,52207,0
+NEXA.US,D,20221208,000000,5.53,5.67,5.49,5.53,31812,0
+NEXA.US,D,20221209,000000,5.46,5.7188,5.4,5.52,77959,0
+NEXA.US,D,20221212,000000,5.5,5.5,5.1975,5.23,73782,0
+NEXA.US,D,20221213,000000,5.44,5.6,5.4,5.5,127076,0
+NEXA.US,D,20221214,000000,5.43,5.75,5.35,5.64,160351,0
+NEXA.US,D,20221215,000000,5.46,5.92,5.45,5.75,323278,0
+NEXA.US,D,20221216,000000,5.67,6.73,5.66,6.71,1442714,0
+NEXA.US,D,20221219,000000,6.58,6.58,4.945,5.11,563462,0
+NEXA.US,D,20221220,000000,5.12,5.29,5.07,5.25,208087,0
+NEXA.US,D,20221221,000000,5.3,5.48,5.19,5.42,136213,0
+NEXA.US,D,20221222,000000,5.37,5.41,5.04,5.41,139922,0
+NEXA.US,D,20221223,000000,5.42,5.96,5.21,5.9,255854,0
+NEXA.US,D,20221227,000000,5.91,6.01,5.7801,5.92,160038,0
+NEXA.US,D,20221228,000000,5.84,6.02,5.71,6,132212,0
+NEXA.US,D,20221229,000000,6.08,6.17,5.98,6.15,122546,0
+NEXA.US,D,20221230,000000,6.25,6.25,5.96,6.03,48263,0
+NEXA.US,D,20230103,000000,6.15,6.2199,5.7,5.73,118718,0
+NEXA.US,D,20230104,000000,5.85,5.91,5.62,5.68,96891,0
+NEXA.US,D,20230105,000000,5.76,6.015,5.7,5.92,88142,0
+NEXA.US,D,20230106,000000,5.96,6.41,5.9516,6.23,119362,0
+NEXA.US,D,20230109,000000,6.39,6.54,6.27,6.29,143478,0
+NEXA.US,D,20230110,000000,6.37,6.74,6.18,6.66,163718,0
+NEXA.US,D,20230111,000000,6.66,7.18,6.66,7.17,167907,0
+NEXA.US,D,20230112,000000,7.2,7.7,7.1316,7.47,348714,0
+NEXA.US,D,20230113,000000,7.35,7.46,7.22,7.3,97773,0
+NEXA.US,D,20230117,000000,7.34,7.45,6.96,7.34,119548,0
+NEXA.US,D,20230118,000000,7.46,7.51,7.16,7.23,61962,0
+NEXA.US,D,20230119,000000,7.15,7.42,6.93,7.36,100925,0
+NEXA.US,D,20230120,000000,7.37,7.48,7.15,7.26,68127,0
+NEXA.US,D,20230123,000000,7.28,7.45,7.12,7.31,208412,0
+NEXA.US,D,20230124,000000,7.225,7.33,7.152,7.24,33349,0
+NEXA.US,D,20230125,000000,7.19,7.51,7.19,7.4,296646,0
+NEXA.US,D,20230126,000000,7.45,7.53,7.24,7.45,68452,0
+NEXA.US,D,20230127,000000,7.46,7.525,7.34,7.51,60363,0
+NEXA.US,D,20230130,000000,7.44,7.5,7.34,7.39,22988,0
+NEXA.US,D,20230131,000000,7.39,7.39,6.94,7.26,90579,0
+NEXA.US,D,20230201,000000,7.25,7.25,6.78,7.08,90767,0
+NEXA.US,D,20230202,000000,7.08,7.19,6.68,6.78,85562,0
+NEXA.US,D,20230203,000000,6.7,6.84,6.62,6.68,63686,0
+NEXA.US,D,20230206,000000,6.61,6.61,6.3,6.44,104121,0
+NEXA.US,D,20230207,000000,6.53,6.615,6.41,6.55,46252,0
+NEXA.US,D,20230208,000000,6.55,6.76,6.495,6.71,98011,0
+NEXA.US,D,20230209,000000,6.74,6.81,6.47,6.74,146177,0
+NEXA.US,D,20230210,000000,6.8,6.8,6.55,6.63,39641,0
+NEXA.US,D,20230213,000000,6.56,6.79,6.56,6.65,35969,0
+NEXA.US,D,20230214,000000,6.68,6.82,6.61,6.7,42704,0
+NEXA.US,D,20230215,000000,6.59,6.65,6.5,6.65,30195,0
+NEXA.US,D,20230216,000000,6.48,6.62,6.11,6.5,120006,0
+NEXA.US,D,20230217,000000,6.5,6.62,6.42,6.56,80867,0
+NEXA.US,D,20230221,000000,6.58,6.65,6.32,6.34,68832,0
+NEXA.US,D,20230222,000000,6.41,6.41,5.95,6.01,80936,0
+NEXA.US,D,20230223,000000,6.06,6.09,5.9,6.02,37975,0
+NEXA.US,D,20230224,000000,6,6,5.7,5.74,63737,0
+NEXA.US,D,20230227,000000,5.76,5.98,5.7,5.89,63775,0
+NEXA.US,D,20230228,000000,5.98,6.07,5.89,6.05,229319,0
+NEXA.US,D,20230301,000000,6.13,6.195,6,6.16,66308,0
+NEXA.US,D,20230302,000000,6.16,6.43,6.16,6.36,41564,0
+NEXA.US,D,20230303,000000,6.44,6.67,6.34,6.59,98189,0
+NEXA.US,D,20230306,000000,6.59,6.66,6.39,6.4,113667,0
+NEXA.US,D,20230307,000000,6.4,6.42,6.15,6.31,71340,0
+NEXA.US,D,20230308,000000,6.33,6.4399,6.18,6.3,58224,0
+NEXA.US,D,20230309,000000,6.11,6.2,5.98,6.05,269353,0
+NEXA.US,D,20230310,000000,6,6,5.75,5.92,97743,0
+NEXA.US,D,20230313,000000,5.79,5.88,5.54,5.81,172457,0
+NEXA.US,D,20230314,000000,5.87,5.995,5.59,5.79,141385,0
+NEXA.US,D,20230315,000000,5.73,5.75,5.46,5.55,165030,0
+NEXA.US,D,20230316,000000,5.47,5.6,5.35,5.55,123575,0
+NEXA.US,D,20230317,000000,5.54,5.74,5.41,5.56,660628,0
+NEXA.US,D,20230320,000000,5.59,6.02,5.59,5.91,92646,0
+NEXA.US,D,20230321,000000,6,6.09,5.92,6.03,67933,0
+NEXA.US,D,20230322,000000,5.94,6.159,5.8437,5.95,66853,0
+NEXA.US,D,20230323,000000,6,6.21,5.99,6.04,76992,0
+NEXA.US,D,20230324,000000,5.97,6.08,5.92,5.99,30357,0
+NEXA.US,D,20230327,000000,6,6.23,6,6.12,48151,0
+NEXA.US,D,20230328,000000,6.12,6.15,5.94,6.06,42365,0
+NEXA.US,D,20230329,000000,6.11,6.24,6.1,6.18,74823,0
+NEXA.US,D,20230330,000000,6.1,6.36,6,6.35,130071,0
+NEXA.US,D,20230331,000000,6.35,6.5,6.24,6.28,95801,0
+NEXA.US,D,20230403,000000,6.28,6.43,6.28,6.35,40549,0
+NEXA.US,D,20230404,000000,6.35,6.35,6.16,6.2,84624,0
+NEXA.US,D,20230405,000000,6.15,6.33,6.0301,6.15,31293,0
+NEXA.US,D,20230406,000000,6.17,6.48,6.05,6.46,118182,0
+NEXA.US,D,20230410,000000,6.41,6.41,6.23,6.31,31302,0
+NEXA.US,D,20230411,000000,6.39,6.44,6.16,6.35,43531,0
+NEXA.US,D,20230412,000000,6.29,6.51,6.27,6.5,73434,0
+NEXA.US,D,20230413,000000,6.51,6.81,6.51,6.77,65422,0
+NEXA.US,D,20230414,000000,6.79,6.83,6.67,6.7,78766,0
+NEXA.US,D,20230417,000000,6.65,6.65,6.28,6.4,222457,0
+NEXA.US,D,20230418,000000,6.48,6.81,6.46,6.7,264727,0
+NEXA.US,D,20230419,000000,6.61,6.67,6.49,6.57,57160,0
+NEXA.US,D,20230420,000000,6.53,6.66,6.4,6.47,41415,0
+NEXA.US,D,20230421,000000,6.45,6.485,6.21,6.4,94025,0
+NEXA.US,D,20230424,000000,6.38,6.38,6.15,6.3,40717,0
+NEXA.US,D,20230425,000000,6.21,6.275,5.96,6.23,42420,0
+NEXA.US,D,20230426,000000,6.31,6.32,6.08,6.08,15877,0
+NEXA.US,D,20230427,000000,6.07,6.27,6.07,6.09,20021,0
+NEXA.US,D,20230428,000000,6.09,6.1363,5.795,6,83269,0
+NEXA.US,D,20230501,000000,6,6.175,5.75,5.75,27613,0
+NEXA.US,D,20230502,000000,5.74,5.87,5.66,5.8,24651,0
+NEXA.US,D,20230503,000000,5.79,5.85,5.64,5.76,37199,0
+NEXA.US,D,20230504,000000,5.72,5.74,5.5,5.71,127070,0
+NEXA.US,D,20230505,000000,5.72,5.74,5.615,5.71,29341,0
+NEXA.US,D,20230508,000000,5.7,5.9961,5.7,5.93,30299,0
+NEXA.US,D,20230509,000000,5.92,6.09,5.84,6.07,21875,0
+NEXA.US,D,20230510,000000,6.1,6.23,6.02,6.07,95437,0
+NEXA.US,D,20230511,000000,6.05,6.05,5.64,5.91,80338,0
+NEXA.US,D,20230512,000000,5.82,5.94,5.79,5.9,55737,0
+NEXA.US,D,20230515,000000,5.93,6,5.69,5.95,130056,0
+NEXA.US,D,20230516,000000,5.95,6.17,5.78,5.8,73055,0
+NEXA.US,D,20230517,000000,5.85,5.9,5.73,5.8,25894,0
+NEXA.US,D,20230518,000000,5.85,5.85,5.55,5.69,26375,0
+NEXA.US,D,20230519,000000,5.71,5.73,5.53,5.55,24285,0
+NEXA.US,D,20230522,000000,5.51,5.57,5.3,5.38,43516,0
+NEXA.US,D,20230523,000000,5.32,5.36,5.21,5.28,47768,0
+NEXA.US,D,20230524,000000,5.25,5.3,5.1201,5.18,26666,0
+NEXA.US,D,20230525,000000,5.15,5.2019,5.1,5.17,54294,0
+NEXA.US,D,20230526,000000,5.2,5.22,5.12,5.17,17597,0
+NEXA.US,D,20230530,000000,5.17,5.26,5,5.15,64559,0
+NEXA.US,D,20230531,000000,5.16,5.25,4.99,5.03,42735,0
+NEXA.US,D,20230601,000000,4.98,5.15,4.95,4.96,75499,0
+NEXA.US,D,20230602,000000,4.96,5.34,4.95,5.24,86839,0
+NEXA.US,D,20230605,000000,5.23,5.51,5.23,5.37,32177,0
+NEXA.US,D,20230606,000000,5.37,5.6,5.32,5.51,21942,0
+NEXA.US,D,20230607,000000,5.5,5.6,5.31,5.36,37611,0
+NEXA.US,D,20230608,000000,5.26,5.44,5.26,5.31,50307,0
+NEXA.US,D,20230609,000000,5.25,5.46,5.25,5.44,23439,0
+NEXA.US,D,20230612,000000,5.52,5.5638,5.29,5.32,45823,0
+NEXA.US,D,20230613,000000,5.41,5.55,5.2,5.22,71499,0
+NEXA.US,D,20230614,000000,5.31,5.35,5.2,5.27,109870,0
+NEXA.US,D,20230615,000000,5.27,5.48,5.12,5.2,82738,0
+NEXA.US,D,20230616,000000,5.17,5.29,4.72,4.84,479019,0
+NEXA.US,D,20230620,000000,4.96,4.99,4.785,4.85,240429,0
+NEXA.US,D,20230621,000000,4.83,4.8825,4.78,4.84,77078,0
+NEXA.US,D,20230622,000000,4.73,4.87,4.71,4.84,246012,0
+NEXA.US,D,20230623,000000,4.74,4.86,4.7,4.86,52910,0
+NEXA.US,D,20230626,000000,4.86,4.89,4.79,4.83,26590,0
+NEXA.US,D,20230627,000000,4.82,4.835,4.7,4.83,70883,0
+NEXA.US,D,20230628,000000,4.75,4.84,4.71,4.84,59778,0
+NEXA.US,D,20230629,000000,4.89,4.94,4.82,4.88,25580,0
+NEXA.US,D,20230630,000000,4.89,4.93,4.82,4.86,41956,0
+NEXA.US,D,20230703,000000,4.84,5.14,4.84,5.04,61809,0
+NEXA.US,D,20230705,000000,5.09,5.09,4.73,4.87,77278,0
+NEXA.US,D,20230706,000000,4.77,4.87,4.65,4.72,32876,0
+NEXA.US,D,20230707,000000,4.77,4.83,4.7293,4.81,42398,0
+NEXA.US,D,20230710,000000,4.81,4.81,4.69,4.72,24986,0
+NEXA.US,D,20230711,000000,4.72,4.785,4.635,4.73,22904,0
+NEXA.US,D,20230712,000000,4.8,4.8,4.56,4.64,107930,0
+NEXA.US,D,20230713,000000,4.71,4.725,4.47,4.66,420466,0
+NEXA.US,D,20230714,000000,4.79,4.79,4.57,4.6,70388,0
+NEXA.US,D,20230717,000000,4.58,4.82,4.49,4.81,675777,0
+NEXA.US,D,20230718,000000,4.73,4.99,4.65,4.89,588131,0
+NEXA.US,D,20230719,000000,4.88,4.9,4.53,4.76,316500,0
+NEXA.US,D,20230720,000000,4.76,4.8,4.48,4.5,98633,0
+NEXA.US,D,20230721,000000,4.51,4.55,4.47,4.49,185448,0
+NEXA.US,D,20230724,000000,4.47,4.55,4.35,4.43,295644,0
+NEXA.US,D,20230725,000000,4.44,4.51,4.21,4.25,773478,0
+NEXA.US,D,20230726,000000,4.24,4.32,4.15,4.29,1074204,0
+NEXA.US,D,20230727,000000,4.3,4.61,4.135,4.6,2619479,0
+NEXA.US,D,20230728,000000,4.54,4.91,4.52,4.83,291860,0
+NEXA.US,D,20230731,000000,4.84,5.19,4.84,4.99,339102,0
+NEXA.US,D,20230801,000000,4.89,5.08,4.79,4.94,187417,0
+NEXA.US,D,20230802,000000,4.9,5.06,4.85,5.01,118169,0
+NEXA.US,D,20230803,000000,4.99,5.09,4.97,5.03,122941,0
+NEXA.US,D,20230804,000000,5.04,5.08,4.96,4.99,99170,0
+NEXA.US,D,20230807,000000,4.98,4.98,4.85,4.92,92415,0
+NEXA.US,D,20230808,000000,4.9,5.04,4.895,4.96,83938,0
+NEXA.US,D,20230809,000000,4.96,5.06,4.94,5.03,85630,0
+NEXA.US,D,20230810,000000,5.1,5.23,5,5.09,67505,0
+NEXA.US,D,20230811,000000,5.09,5.25,5.04,5.23,49571,0
+NEXA.US,D,20230814,000000,5.2,5.24,5.04,5.16,26168,0
+NEXA.US,D,20230815,000000,5.09,5.09,4.84,5.05,70594,0
+NEXA.US,D,20230816,000000,5.01,5.19,4.92,5.15,57298,0
+NEXA.US,D,20230817,000000,5.22,5.22,5.03,5.12,19561,0
+NEXA.US,D,20230818,000000,5.07,5.13,5.05,5.09,20189,0
+NEXA.US,D,20230821,000000,5.13,5.499,5.09,5.46,75722,0
+NEXA.US,D,20230822,000000,5.48,5.48,5.25,5.39,45828,0
+NEXA.US,D,20230823,000000,5.39,5.6,5.35,5.6,38103,0
+NEXA.US,D,20230824,000000,5.54,5.65,5.54,5.65,26757,0
+NEXA.US,D,20230825,000000,5.64,5.64,5.53,5.59,13822,0
+NEXA.US,D,20230828,000000,5.59,6,5.59,6,77814,0
+NEXA.US,D,20230829,000000,5.94,6.1,5.8001,6.1,70705,0
+NEXA.US,D,20230830,000000,6.17,6.44,6.07,6.17,138123,0
+NEXA.US,D,20230831,000000,6.17,6.45,6.01,6.4,83364,0
+NEXA.US,D,20230901,000000,6.48,6.4899,6.3,6.39,70178,0
+NEXA.US,D,20230905,000000,6.31,6.5,6.26,6.43,77615,0
+NEXA.US,D,20230906,000000,6.38,6.48,6.32,6.4,37627,0
+NEXA.US,D,20230907,000000,6.31,6.34,6.032,6.32,39226,0
+NEXA.US,D,20230908,000000,6.28,6.38,5.99,6.19,89784,0
+NEXA.US,D,20230911,000000,6.25,6.27,5.99,6.07,9733,0
+NEXA.US,D,20230912,000000,5.97,6.18,5.88,6.13,64361,0
+NEXA.US,D,20230913,000000,6.06,6.42,6.01,6.42,30208,0
+NEXA.US,D,20230914,000000,6.47,6.65,6.34,6.63,145801,0
+NEXA.US,D,20230915,000000,6.6,7,6.5,7,542765,0
+NEXA.US,D,20230918,000000,6.81,6.8598,6.62,6.69,70108,0
+NEXA.US,D,20230919,000000,6.71,6.71,6.44,6.5,102322,0
+NEXA.US,D,20230920,000000,6.43,6.64,6.43,6.61,54627,0
+NEXA.US,D,20230921,000000,6.61,6.61,6.35,6.48,87378,0
+NEXA.US,D,20230922,000000,6.45,6.48,6.2,6.23,17352,0
+NEXA.US,D,20230925,000000,6.29,6.43,6.11,6.43,31523,0
+NEXA.US,D,20230926,000000,6.35,6.445,6.305,6.35,32126,0
+NEXA.US,D,20230927,000000,6.36,6.36,6.21,6.32,40774,0
+NEXA.US,D,20230928,000000,6.42,6.51,6.27,6.43,116436,0
+NEXA.US,D,20230929,000000,6.43,6.505,6.05,6.05,136534,0
+NEXA.US,D,20231002,000000,6.08,6.1861,5.84,5.89,139905,0
+NEXA.US,D,20231003,000000,5.77,5.96,5.77,5.85,29581,0
+NEXA.US,D,20231004,000000,5.8,5.825,5.7,5.79,32752,0
+NEXA.US,D,20231005,000000,5.78,5.85,5.7051,5.78,17082,0
+NEXA.US,D,20231006,000000,5.72,6.07,5.7,6,33808,0
+NEXA.US,D,20231009,000000,5.97,5.97,5.82,5.93,17804,0
+NEXA.US,D,20231010,000000,5.95,5.99,5.83,5.98,21660,0
+NEXA.US,D,20231011,000000,5.91,5.93,5.61,5.68,46174,0
+NEXA.US,D,20231012,000000,5.71,5.71,5.5,5.52,67457,0
+NEXA.US,D,20231013,000000,5.59,5.59,5.34,5.44,115941,0
+NEXA.US,D,20231016,000000,5.53,5.59,5.36,5.47,60920,0
+NEXA.US,D,20231017,000000,5.52,5.585,5.41,5.41,22378,0
+NEXA.US,D,20231018,000000,5.45,5.455,5.36,5.36,34779,0
+NEXA.US,D,20231019,000000,5.32,5.45,5.3,5.42,21331,0
+NEXA.US,D,20231020,000000,5.37,5.55,5.35,5.39,26848,0
+NEXA.US,D,20231023,000000,5.31,5.41,5.3,5.38,23085,0
+NEXA.US,D,20231024,000000,5.41,5.53,5.3,5.5,23768,0
+NEXA.US,D,20231025,000000,5.47,5.575,5.3,5.32,46322,0
+NEXA.US,D,20231026,000000,5.35,5.585,5.35,5.51,70878,0
+NEXA.US,D,20231027,000000,5.54,5.54,5.425,5.53,74348,0
+NEXA.US,D,20231030,000000,5.43,5.57,5.43,5.49,184771,0
+NEXA.US,D,20231031,000000,5.5,6.14,4.82,5.99,615428,0
+NEXA.US,D,20231101,000000,5.81,5.97,5.68,5.73,169163,0
+NEXA.US,D,20231102,000000,5.79,5.97,5.71,5.75,65000,0
+NEXA.US,D,20231103,000000,5.81,5.9,5.8,5.84,26415,0
+NEXA.US,D,20231106,000000,5.8,5.89,5.66,5.72,91399,0
+NEXA.US,D,20231107,000000,5.69,5.825,5.69,5.7,80158,0
+NEXA.US,D,20231108,000000,5.64,5.7747,5.54,5.61,105347,0
+NEXA.US,D,20231109,000000,5.58,5.75,5.58,5.7,55626,0
+NEXA.US,D,20231110,000000,5.66,5.75,5.66,5.72,54852,0
+NEXA.US,D,20231113,000000,5.76,5.76,5.63,5.64,75873,0
+NEXA.US,D,20231114,000000,5.77,5.938,5.72,5.75,148100,0
+NEXA.US,D,20231115,000000,5.73,5.84,5.73,5.78,80686,0
+NEXA.US,D,20231116,000000,5.82,5.94,5.82,5.87,97570,0
+NEXA.US,D,20231117,000000,5.92,5.94,5.88,5.9,43595,0
+NEXA.US,D,20231120,000000,5.82,5.955,5.81,5.85,55125,0
+NEXA.US,D,20231121,000000,5.9,5.93,5.84,5.88,45194,0
+NEXA.US,D,20231122,000000,5.94,5.94,5.7701,5.81,70586,0
+NEXA.US,D,20231124,000000,5.68,5.9258,5.68,5.86,89231,0
+NEXA.US,D,20231127,000000,5.91,5.93,5.82,5.88,64629,0
+NEXA.US,D,20231128,000000,5.92,5.94,5.87,5.87,89976,0
+NEXA.US,D,20231129,000000,5.93,5.95,5.82,5.88,60973,0
+NEXA.US,D,20231130,000000,5.87,5.91,5.86,5.87,38750,0
+NEXA.US,D,20231201,000000,5.91,5.93,5.81,5.88,72087,0
+NEXA.US,D,20231204,000000,5.882,5.885,5.8,5.8,52650,0
+NEXA.US,D,20231205,000000,5.81,5.84,5.7,5.71,44986,0
+NEXA.US,D,20231206,000000,5.74,5.84,5.7,5.74,40307,0
+NEXA.US,D,20231207,000000,5.74,5.82,5.73,5.8,25028,0
+NEXA.US,D,20231208,000000,5.7071,5.91,5.7071,5.91,17237,0
+NEXA.US,D,20231211,000000,5.85,5.88,5.74,5.8,44450,0
+NEXA.US,D,20231212,000000,5.8,5.92,5.72,5.74,102756,0
+NEXA.US,D,20231213,000000,5.85,6.03,5.6821,6.01,107678,0
+NEXA.US,D,20231214,000000,6.01,6.28,5.99,6.19,80570,0
+NEXA.US,D,20231215,000000,6.14,6.33,6.14,6.32,209878,0
+NEXA.US,D,20231218,000000,6.32,6.38,6.1625,6.34,39847,0
+NEXA.US,D,20231219,000000,6.41,6.66,6.41,6.63,20369,0
+NEXA.US,D,20231220,000000,6.5,6.6,6.44,6.5,57378,0
+NEXA.US,D,20231221,000000,6.55,6.86,6.55,6.86,32788,0
+NEXA.US,D,20231222,000000,6.92,7.04,6.91,7,31264,0
+NEXA.US,D,20231226,000000,6.91,7.0966,6.91,7.04,25608,0
+NEXA.US,D,20231227,000000,7.02,7.09,6.92,6.98,85594,0
+NEXA.US,D,20231228,000000,7,7.09,6.95,6.95,50540,0
+NEXA.US,D,20231229,000000,7.04,7.17,6.95,7.14,67929,0
+NEXA.US,D,20240102,000000,6.98,7.14,6.97,6.98,21871,0
+NEXA.US,D,20240103,000000,6.85,7,6.83,6.95,39673,0
+NEXA.US,D,20240104,000000,7,7,6.89,6.96,22843,0
+NEXA.US,D,20240105,000000,6.9,6.97,6.82,6.92,13162,0
+NEXA.US,D,20240108,000000,6.87,7,6.84,6.89,11724,0
+NEXA.US,D,20240109,000000,6.9,6.9,6.67,6.87,14485,0
+NEXA.US,D,20240110,000000,6.87,6.92,6.86,6.92,13725,0
+NEXA.US,D,20240111,000000,6.81,7,6.6437,6.97,22228,0
+NEXA.US,D,20240112,000000,7.05,7.09,6.83,6.98,36351,0
+NEXA.US,D,20240116,000000,7.02,7.0838,6.9,6.96,35109,0
+NEXA.US,D,20240117,000000,6.85,6.91,6.79,6.88,19685,0
+NEXA.US,D,20240118,000000,6.95,6.95,6.69,6.79,17889,0
+NEXA.US,D,20240119,000000,6.74,6.87,6.58,6.58,19094,0
+NEXA.US,D,20240122,000000,6.52,6.73,6.5,6.69,31577,0
+NEXA.US,D,20240123,000000,6.74,6.88,6.74,6.85,13832,0
+NEXA.US,D,20240124,000000,6.98,6.98,6.81,6.88,57238,0
+NEXA.US,D,20240125,000000,6.95,6.99,6.94,6.98,33730,0
+NEXA.US,D,20240126,000000,7,7,6.95,7,44603,0
+NEXA.US,D,20240129,000000,6.87,7.04,6.76,6.99,103257,0
+NEXA.US,D,20240130,000000,6.94,6.99,6.9,6.99,56915,0
+NEXA.US,D,20240131,000000,6.99,7.35,6.92,7.31,116617,0
+NEXA.US,D,20240201,000000,7.35,7.4,7.13,7.17,65538,0
+NEXA.US,D,20240202,000000,7.13,7.19,7.1,7.18,46659,0
+NEXA.US,D,20240205,000000,7.1,7.1,6.9,6.99,120550,0
+NEXA.US,D,20240206,000000,7.07,7.12,6.93,7.05,44530,0
+NEXA.US,D,20240207,000000,7.11,7.11,7,7.07,31868,0
+NEXA.US,D,20240208,000000,7.05,7.05,6.93,7,41279,0
+NEXA.US,D,20240209,000000,6.94,6.9799,6.85,6.87,45916,0
+NEXA.US,D,20240212,000000,6.83,6.959,6.83,6.88,28336,0
+NEXA.US,D,20240213,000000,6.79,6.845,6.72,6.75,48407,0
+NEXA.US,D,20240214,000000,6.74,6.81,6.71,6.74,49665,0
+NEXA.US,D,20240215,000000,6.73,6.91,6.73,6.79,30488,0
+NEXA.US,D,20240216,000000,6.7,6.85,6.7,6.77,33364,0
+NEXA.US,D,20240220,000000,6.8,6.845,6.78,6.79,49690,0
+NEXA.US,D,20240221,000000,6.78,6.89,6.78,6.82,30465,0
+NEXA.US,D,20240222,000000,6.95,6.95,6.85,6.88,39159,0
+NEXA.US,D,20240223,000000,6.84,6.9357,6.83,6.86,51081,0
+NEXA.US,D,20240226,000000,6.79,6.84,6.77,6.77,55338,0
+NEXA.US,D,20240227,000000,6.77,6.8,6.69,6.75,36999,0
+NEXA.US,D,20240228,000000,6.66,6.815,6.66,6.74,61651,0
+NEXA.US,D,20240229,000000,6.8,6.8153,6.725,6.8,43185,0
+NEXA.US,D,20240301,000000,6.84,6.98,6.8,6.98,40926,0
+NEXA.US,D,20240304,000000,7,7.01,6.88,7.01,64230,0
+NEXA.US,D,20240305,000000,7.01,7.01,6.93,7,42671,0
+NEXA.US,D,20240306,000000,6.93,6.9954,6.92,6.92,52999,0
+NEXA.US,D,20240307,000000,6.9072,6.96,6.9072,6.92,54651,0
+NEXA.US,D,20240308,000000,6.92,6.93,6.88,6.9,66063,0
+NEXA.US,D,20240311,000000,6.85,6.88,6.8,6.8,44316,0
+NEXA.US,D,20240312,000000,6.81,6.97,6.81,6.97,13929,0
+NEXA.US,D,20240313,000000,6.97,7.25,6.94,7.19,57202,0
+NEXA.US,D,20240314,000000,7.17,7.23,7.13,7.23,20673,0
+NEXA.US,D,20240315,000000,7.2,7.25,7.2,7.25,152435,0
+NEXA.US,D,20240318,000000,7.24,7.24,7.2,7.2,19568,0
+NEXA.US,D,20240319,000000,7.2,7.3,7.195,7.27,28804,0
+NEXA.US,D,20240320,000000,7.3,7.55,7.25,7.48,108508,0
+NEXA.US,D,20240321,000000,7.53,7.5871,7.48,7.51,44820,0
+NEXA.US,D,20240322,000000,7.62,7.62,7.35,7.5,63316,0
+NEXA.US,D,20240325,000000,7.46,7.55,7.37,7.51,55852,0
+NEXA.US,D,20240326,000000,7.49,7.49,7.26,7.26,5660,0
+NEXA.US,D,20240327,000000,7.26,7.285,7.07,7.16,46189,0
+NEXA.US,D,20240328,000000,7.16,7.3,7.08,7.16,14327,0
+NEXA.US,D,20240401,000000,7.12,7.145,6.92,7.1,15856,0
+NEXA.US,D,20240402,000000,7.14,7.3,7.0301,7.27,14564,0
+NEXA.US,D,20240403,000000,7.21,7.41,7.21,7.33,8869,0
+NEXA.US,D,20240404,000000,7.33,7.435,7.2999,7.35,14181,0
+NEXA.US,D,20240405,000000,7.37,7.38,7.01,7.37,22451,0
+NEXA.US,D,20240408,000000,7.41,7.43,7.37,7.39,22994,0
+NEXA.US,D,20240409,000000,7.47,7.49,7.37,7.39,30623,0
+NEXA.US,D,20240410,000000,7.24,7.485,7.24,7.4,22258,0
+NEXA.US,D,20240411,000000,7.34,7.362,7.24,7.32,28028,0
+NEXA.US,D,20240412,000000,7.13,7.42,7.13,7.22,17889,0
+NEXA.US,D,20240415,000000,7.17,7.2648,6.93,7.12,34745,0
+NEXA.US,D,20240416,000000,7.02,7.16,7,7.12,13993,0
+NEXA.US,D,20240417,000000,7.23,7.23,7.1,7.12,6130,0
+NEXA.US,D,20240418,000000,7.19,7.25,7,7.23,13125,0
+NEXA.US,D,20240419,000000,7.19,7.34,7.07,7.27,12994,0
+NEXA.US,D,20240422,000000,7.3,7.51,7.255,7.33,75380,0
+NEXA.US,D,20240423,000000,7.3,7.4199,7.095,7.27,37666,0
+NEXA.US,D,20240424,000000,7.18,7.4,7.18,7.39,23553,0
+NEXA.US,D,20240425,000000,7.41,7.46,7.31,7.33,12524,0
+NEXA.US,D,20240426,000000,7.41,7.485,7.2501,7.4,13266,0
+NEXA.US,D,20240429,000000,7.36,7.5,7.25,7.31,12465,0
+NEXA.US,D,20240430,000000,7.35,7.35,7.13,7.29,33787,0
+NEXA.US,D,20240501,000000,7.498,7.498,7.28,7.39,8799,0
+NEXA.US,D,20240502,000000,7.35,7.5,7.27,7.29,26653,0
+NEXA.US,D,20240503,000000,7.31,7.4,7.13,7.33,23289,0
+NEXA.US,D,20240506,000000,7.34,7.41,7.34,7.4,9990,0
+NEXA.US,D,20240507,000000,7.41,7.5,7.38,7.44,13798,0
+NEXA.US,D,20240508,000000,7.38,7.46,7.3,7.46,19585,0
+NEXA.US,D,20240509,000000,7.49,7.49,7.26,7.37,22093,0
+NEXA.US,D,20240510,000000,7.42,7.46,7.26,7.37,19854,0
+NEXA.US,D,20240513,000000,7.31,7.46,6.83,7.18,49254,0
+NEXA.US,D,20240514,000000,7.11,7.49,7.11,7.45,16261,0
+NEXA.US,D,20240515,000000,7.45,7.46,7.25,7.44,24401,0
+NEXA.US,D,20240516,000000,7.35,7.43,7.13,7.3,16937,0
+NEXA.US,D,20240517,000000,7.24,7.5,7.24,7.49,25263,0
+NEXA.US,D,20240520,000000,7.51,7.65,7.51,7.54,35444,0
+NEXA.US,D,20240521,000000,7.5,7.675,7.39,7.6,47007,0
+NEXA.US,D,20240522,000000,7.66,7.77,7.35,7.77,43876,0
+NEXA.US,D,20240523,000000,7.76,7.92,7.64,7.79,34117,0
+NEXA.US,D,20240524,000000,7.84,7.94,7.79,7.9,12962,0
+NEXA.US,D,20240528,000000,7.9,7.9442,7.79,7.89,15340,0
+NEXA.US,D,20240529,000000,7.97,8.0143,7.86,7.95,17879,0
+NEXA.US,D,20240530,000000,7.98,8.01,7.9,7.97,11674,0
+NEXA.US,D,20240531,000000,8.02,8.03,7.63,7.85,34320,0
+NEXA.US,D,20240603,000000,7.74,7.97,7.74,7.89,17117,0
+NEXA.US,D,20240604,000000,7.57,7.94,7.5,7.8,27060,0
+NEXA.US,D,20240605,000000,7.74,7.97,7.74,7.95,10937,0
+NEXA.US,D,20240606,000000,7.96,8.09,7.95,8.02,25065,0
+NEXA.US,D,20240607,000000,7.98,8.03,7.65,7.72,15136,0
+NEXA.US,D,20240610,000000,7.72,7.76,7.64,7.76,24738,0
+NEXA.US,D,20240611,000000,7.76,7.76,7.655,7.74,16972,0
+NEXA.US,D,20240612,000000,7.81,7.9744,7.73,7.81,28163,0
+NEXA.US,D,20240613,000000,7.73,7.85,7.63,7.83,16741,0
+NEXA.US,D,20240614,000000,7.83,7.83,7.53,7.82,14013,0
+NEXA.US,D,20240617,000000,7.76,7.76,7.5,7.52,25057,0
+NEXA.US,D,20240618,000000,7.5,7.675,7.49,7.67,16446,0
+NEXA.US,D,20240620,000000,7.66,7.89,7.58,7.79,46543,0
+NEXA.US,D,20240621,000000,7.78,7.959,7.73,7.77,61413,0
+NEXA.US,D,20240624,000000,7.81,8,7.67,7.67,41349,0
+NEXA.US,D,20240625,000000,7.63,7.725,7.41,7.49,43738,0
+NEXA.US,D,20240626,000000,7.57,7.63,6.97,7.57,65320,0
+NEXA.US,D,20240627,000000,7.59,7.75,7.59,7.67,27607,0
+NEXA.US,D,20240628,000000,7.67,7.75,7.6,7.64,18587,0
+NEXA.US,D,20240701,000000,7.61,7.75,7.51,7.68,21857,0
+NEXA.US,D,20240702,000000,7.7,7.74,7.5201,7.62,43489,0
+NEXA.US,D,20240703,000000,7.68,7.87,7.62,7.8,31219,0
+NEXA.US,D,20240705,000000,7.8,7.96,7.72,7.93,32016,0
+NEXA.US,D,20240708,000000,7.88,7.88,7.6,7.74,47609,0
+NEXA.US,D,20240709,000000,7.8,7.8,7.55,7.65,19951,0
+NEXA.US,D,20240710,000000,7.785,7.79,7.51,7.6,53191,0
+NEXA.US,D,20240711,000000,7.66,7.86,7.26,7.76,24242,0
+NEXA.US,D,20240712,000000,7.71,7.88,7.51,7.78,29304,0
+NEXA.US,D,20240715,000000,7.78,7.8,7.52,7.52,27789,0
+NEXA.US,D,20240716,000000,7.6,7.78,7.6,7.65,19472,0
+NEXA.US,D,20240717,000000,7.65,7.72,7.6,7.69,39440,0
+NEXA.US,D,20240718,000000,7.66,7.86,7.26,7.26,39604,0
+NEXA.US,D,20240719,000000,7.25,7.51,7.25,7.44,25194,0
+NEXA.US,D,20240722,000000,7.44,7.6,7.26,7.32,31785,0
+NEXA.US,D,20240723,000000,7.35,7.43,7.23,7.26,10492,0
+NEXA.US,D,20240724,000000,7.3,7.32,7.15,7.15,14763,0
+NEXA.US,D,20240725,000000,7.13,7.2463,7.04,7.14,16729,0
+NEXA.US,D,20240726,000000,7.42,7.42,7.09,7.24,22217,0
+NEXA.US,D,20240729,000000,7.33,7.5,7.13,7.25,13862,0
+NEXA.US,D,20240730,000000,7.23,7.23,7.14,7.14,6118,0
+NEXA.US,D,20240731,000000,7.14,7.3095,7.106,7.24,16974,0
+NEXA.US,D,20240801,000000,7.17,7.29,7.12,7.26,12629,0
+NEXA.US,D,20240802,000000,7.5,7.5,5.1,7.09,54998,0
+NEXA.US,D,20240805,000000,6.89,6.97,6.75,6.91,11803,0
+NEXA.US,D,20240806,000000,6.91,6.93,6.69,6.76,19700,0
+NEXA.US,D,20240807,000000,6.8,6.91,6.48,6.51,17948,0
+NEXA.US,D,20240808,000000,6.51,6.515,6.25,6.31,44268,0
+NEXA.US,D,20240809,000000,6.35,6.5,6.2556,6.35,20474,0
+NEXA.US,D,20240812,000000,6.36,6.43,6.18,6.3,21600,0
+NEXA.US,D,20240813,000000,6.26,6.63,6.12,6.25,56164,0
+NEXA.US,D,20240814,000000,6.25,6.38,6.11,6.34,18344,0
+NEXA.US,D,20240815,000000,6.42,6.73,6.42,6.59,21598,0
+NEXA.US,D,20240816,000000,6.59,6.88,6.59,6.77,16092,0
+NEXA.US,D,20240819,000000,6.72,6.95,6.72,6.8,25306,0
+NEXA.US,D,20240820,000000,6.8,6.838,6.64,6.65,12168,0
+NEXA.US,D,20240821,000000,6.72,6.76,6.58,6.63,11480,0
+NEXA.US,D,20240822,000000,6.66,6.66,6.53,6.56,7719,0
+NEXA.US,D,20240823,000000,6.64,6.87,6.29,6.6,44640,0
+NEXA.US,D,20240826,000000,6.6001,6.6001,6.42,6.42,10712,0
+NEXA.US,D,20240827,000000,6.49,6.53,6.37,6.44,13448,0
+NEXA.US,D,20240828,000000,6.36,6.4,6.25,6.27,13260,0
+NEXA.US,D,20240829,000000,6.24,6.44,6.19,6.19,10067,0
+NEXA.US,D,20240830,000000,6.09,6.14,5.855,6,41177,0
+NEXA.US,D,20240903,000000,5.75,6.23,5.75,5.98,35066,0
+NEXA.US,D,20240904,000000,5.99,6.04,5.89,5.98,7209,0
+NEXA.US,D,20240905,000000,6.06,6.19,5.78,5.97,16253,0
+NEXA.US,D,20240906,000000,5.86,5.91,5.71,5.87,13013,0
+NEXA.US,D,20240909,000000,5.88,6.09,5.88,6.02,16582,0
+NEXA.US,D,20240910,000000,6.04,6.11,6.04,6.06,13824,0
+NEXA.US,D,20240911,000000,6.02,6.1,5.935,6.1,18372,0
+NEXA.US,D,20240912,000000,6.19,6.4,6.19,6.4,14610,0
+NEXA.US,D,20240913,000000,6.5,6.61,6.42,6.56,34253,0
+NEXA.US,D,20240916,000000,6.66,6.8,6.66,6.78,4835,0
+NEXA.US,D,20240917,000000,6.86,6.86,6.615,6.63,22522,0
+NEXA.US,D,20240918,000000,6.8,6.9533,6.73,6.82,8667,0
+NEXA.US,D,20240919,000000,6.97,7.05,6.77,6.83,19294,0
+NEXA.US,D,20240920,000000,6.85,6.96,6.77,6.77,11675,0
+NEXA.US,D,20240923,000000,6.63,6.77,6.63,6.72,7159,0
+NEXA.US,D,20240924,000000,6.9399,7.0999,6.9399,6.99,28639,0
+NEXA.US,D,20240925,000000,7.08,7.1752,7.08,7.1,5269,0
+NEXA.US,D,20240926,000000,7.23,7.45,7.185,7.42,32453,0
+NEXA.US,D,20240927,000000,7.34,7.45,7.17,7.17,18317,0
+NEXA.US,D,20240930,000000,7.305,7.34,7.23,7.27,15072,0
+NEXA.US,D,20241001,000000,7.27,7.59,7.27,7.53,14102,0
+NEXA.US,D,20241002,000000,7.51,7.6775,7.51,7.55,9661,0
+NEXA.US,D,20241003,000000,7.55,7.55,7.36,7.39,5356,0
+NEXA.US,D,20241004,000000,7.33,7.69,7.33,7.56,18366,0
+NEXA.US,D,20241007,000000,7.58,7.6,7.55,7.56,7399,0
+NEXA.US,D,20241008,000000,7.49,7.49,7.08,7.28,13023,0
+NEXA.US,D,20241009,000000,7.32,7.3699,7.22,7.29,8804,0
+NEXA.US,D,20241010,000000,7.26,7.5,7.26,7.48,9034,0
+NEXA.US,D,20241011,000000,7.46,7.62,7.38,7.56,18011,0
+NEXA.US,D,20241014,000000,7.61,7.64,7.57,7.61,7797,0
+NEXA.US,D,20241015,000000,7.5101,7.57,7.43,7.43,10174,0
+NEXA.US,D,20241016,000000,7.42,7.7,7.42,7.67,15475,0
+NEXA.US,D,20241017,000000,7.65,7.726,7.582,7.72,17343,0
+NEXA.US,D,20241018,000000,7.72,7.91,7.63,7.89,57906,0
+NEXA.US,D,20241021,000000,7.89,7.9,7.53,7.66,45377,0
+NEXA.US,D,20241022,000000,7.65,8,7.43,7.8,57766,0
+NEXA.US,D,20241023,000000,7.87,7.98,7.695,7.82,16865,0
+NEXA.US,D,20241024,000000,7.87,7.99,7.78,7.95,45853,0
+NEXA.US,D,20241025,000000,7.99,8.09,7.77,8.02,75132,0
+NEXA.US,D,20241028,000000,8,8.09,7.85,7.86,20824,0
+NEXA.US,D,20241029,000000,7.94,8.09,7.94,8.03,13911,0
+NEXA.US,D,20241030,000000,7.98,7.98,7.75,7.81,15280,0
+NEXA.US,D,20241031,000000,7.81,8.06,7.73,8.02,36086,0
+NEXA.US,D,20241101,000000,7.76,7.97,7.74,7.91,14601,0
+NEXA.US,D,20241104,000000,7.89,7.89,7.56,7.69,31414,0
+NEXA.US,D,20241105,000000,7.83,7.94,7.73,7.9,10161,0
+NEXA.US,D,20241106,000000,7.84,7.87,7.69,7.74,28003,0
+NEXA.US,D,20241107,000000,7.85,7.85,7.7,7.82,19851,0
+NEXA.US,D,20241108,000000,7.74,7.82,7.58,7.75,27244,0
+NEXA.US,D,20241111,000000,7.75,7.81,7.55,7.71,26651,0
+NEXA.US,D,20241112,000000,8,8,7.57,7.63,34628,0
+NEXA.US,D,20241113,000000,7.75,7.78,7.53,7.62,15659,0
+NEXA.US,D,20241114,000000,7.5,7.865,7.4,7.86,54020,0
+NEXA.US,D,20241115,000000,7.8,7.84,7.51,7.77,77551,0
+NEXA.US,D,20241118,000000,7.88,7.9,7.61,7.62,58230,0
+NEXA.US,D,20241119,000000,7.5571,7.6842,7.36,7.67,36740,0
+NEXA.US,D,20241120,000000,7.52,7.6504,7.4,7.61,44424,0
+NEXA.US,D,20241121,000000,7.6,7.67,7.43,7.62,28399,0
+NEXA.US,D,20241122,000000,7.58,7.61,7.33,7.6,37482,0
+NEXA.US,D,20241125,000000,7.52,7.785,7.42,7.55,43648,0
+NEXA.US,D,20241126,000000,7.75,7.8,7.52,7.65,33456,0
+NEXA.US,D,20241127,000000,7.64,7.75,7.555,7.74,17578,0
+NEXA.US,D,20241129,000000,7.7,7.73,7.57,7.62,4889,0
+NEXA.US,D,20241202,000000,7.519,7.6699,7.5,7.59,22271,0
+NEXA.US,D,20241203,000000,7.7,7.88,7.54,7.79,120728,0
+NEXA.US,D,20241204,000000,7.8,7.83,7.64,7.8,30178,0
+NEXA.US,D,20241205,000000,7.9,7.95,7.5001,7.93,16206,0
+NEXA.US,D,20241206,000000,8,8.05,7.56,7.79,39962,0
+NEXA.US,D,20241209,000000,7.78,8.25,7.6,8.15,83243,0
+NEXA.US,D,20241210,000000,8.22,8.29,7.97,7.99,39531,0
+NEXA.US,D,20241211,000000,8.12,8.14,7.94,8.06,11087,0
+NEXA.US,D,20241212,000000,8.25,8.63,8.1,8.33,58247,0
+NEXA.US,D,20241213,000000,8.4,8.59,7.93,8.09,42369,0
+NEXA.US,D,20241216,000000,8.0766,8.49,8.06,8.38,17279,0
+NEXA.US,D,20241217,000000,8.33,8.58,8.26,8.46,22403,0
+NEXA.US,D,20241218,000000,8.46,8.46,7.56,7.95,75427,0
+NEXA.US,D,20241219,000000,8.01,8.18,7.65,8.13,46835,0
+NEXA.US,D,20241220,000000,8.18,8.41,7.51,7.88,168616,0
+NEXA.US,D,20241223,000000,8.01,8.29,7.76,8.25,72837,0
+NEXA.US,D,20241224,000000,8.3,8.52,8.3,8.47,23543,0
+NEXA.US,D,20241226,000000,8.44,8.6,8.36,8.6,15535,0
+NEXA.US,D,20241227,000000,8.6,8.95,8.57,8.75,73926,0
+NEXA.US,D,20241230,000000,8.76,8.99,8.75,8.98,68495,0
+NEXA.US,D,20241231,000000,9.01,9.61,8.27,8.8,4492334,0
+NEXA.US,D,20250102,000000,9.37,9.5603,7.2,7.2,374149,0
+NEXA.US,D,20250103,000000,7.4,7.41,6.9876,7.05,141292,0
+NEXA.US,D,20250106,000000,7.385,7.55,6.75,6.97,88015,0
+NEXA.US,D,20250107,000000,6.8684,6.99,6.395,6.59,48218,0
+NEXA.US,D,20250108,000000,6.63,6.97,6.315,6.92,61151,0
+NEXA.US,D,20250110,000000,6.83,6.88,6.2,6.41,66593,0
+NEXA.US,D,20250113,000000,6.4,6.41,5.95,6.12,51233,0
+NEXA.US,D,20250114,000000,6.18,6.37,6.075,6.2,39087,0
+NEXA.US,D,20250115,000000,6.2488,6.26,5.9694,6.22,37191,0
+NEXA.US,D,20250116,000000,6.255,6.27,5.97,6.12,26508,0
+NEXA.US,D,20250117,000000,6.245,6.48,6.11,6.41,22013,0
+NEXA.US,D,20250121,000000,6.39,6.41,6.19,6.32,25573,0
+NEXA.US,D,20250122,000000,6.45,6.45,6.3,6.33,22807,0
+NEXA.US,D,20250123,000000,6.215,6.7,6.15,6.68,21006,0
+NEXA.US,D,20250124,000000,6.7087,6.77,6.32,6.37,13225,0
+NEXA.US,D,20250127,000000,6.14,6.25,5.8,6.01,44807,0
+NEXA.US,D,20250128,000000,5.99,6.21,5.57,5.73,74188,0
+NEXA.US,D,20250129,000000,5.79,6.31,5.75,6.29,45113,0
+NEXA.US,D,20250130,000000,6.06,6.39,5.825,5.98,24672,0
+NEXA.US,D,20250131,000000,6.09,6.29,5.93,6.24,18416,0
+NEXA.US,D,20250203,000000,6.06,6.2,6.05,6.13,38464,0
+NEXA.US,D,20250204,000000,6.12,6.17,5.88,6.16,9942,0
+NEXA.US,D,20250205,000000,6.07,6.19,6.02,6.1,12723,0
+NEXA.US,D,20250206,000000,6.135,6.23,6.0458,6.1,15155,0
+NEXA.US,D,20250207,000000,6.1,6.18,5.84,5.9,26099,0
+NEXA.US,D,20250210,000000,5.95,5.95,5.73,5.77,17701,0
+NEXA.US,D,20250211,000000,5.66,5.72,5.5,5.54,31210,0
+NEXA.US,D,20250212,000000,5.545,5.78,5.5,5.67,18636,0
+NEXA.US,D,20250213,000000,5.95,5.95,5.5,5.58,28946,0
+NEXA.US,D,20250214,000000,5.675,5.675,5.5,5.54,12413,0
+NEXA.US,D,20250218,000000,5.54,5.5889,5.15,5.15,44986,0
+NEXA.US,D,20250219,000000,5.18,5.4298,5.1,5.37,25384,0
+NEXA.US,D,20250220,000000,5.4875,6.06,5.2,5.99,79281,0
+NEXA.US,D,20250221,000000,5.845,6.14,5.41,5.43,60478,0
+NEXA.US,D,20250224,000000,5.49,5.72,5.23,5.27,55628,0
+NEXA.US,D,20250225,000000,5.32,5.56,5.26,5.56,15500,0
+NEXA.US,D,20250226,000000,5.5,5.78,5.49,5.78,16048,0
+NEXA.US,D,20250227,000000,5.7228,5.7228,5.4001,5.54,18755,0
+NEXA.US,D,20250228,000000,5.4,5.49,5.32,5.37,7270,0
+NEXA.US,D,20250303,000000,5.335,5.37,5.15,5.17,21657,0
+NEXA.US,D,20250304,000000,5.15,5.17,5.05,5.1,25969,0
+NEXA.US,D,20250305,000000,5.12,5.35,5.1,5.35,33855,0
+NEXA.US,D,20250306,000000,5.4,5.48,5.345,5.42,12544,0
+NEXA.US,D,20250307,000000,5.4072,5.71,5.3105,5.58,19636,0
+NEXA.US,D,20250310,000000,5.58,5.58,5.21,5.23,28025,0
+NEXA.US,D,20250311,000000,5.22,5.22,5.12,5.17,6645,0
+NEXA.US,D,20250312,000000,5.14,5.22,5.04,5.22,10038,0
+NEXA.US,D,20250313,000000,5.25,5.285,5.16,5.21,10321,0
+NEXA.US,D,20250314,000000,5.2089,5.3,5.1218,5.25,9392,0
+NEXA.US,D,20250317,000000,5.35,5.51,5.32,5.44,103504,0
+NEXA.US,D,20250318,000000,5.51,5.65,5.458,5.6,9070,0
+NEXA.US,D,20250319,000000,5.6301,5.75,5.55,5.61,16098,0
+NEXA.US,D,20250320,000000,5.51,5.76,5.3,5.69,15944,0
+NEXA.US,D,20250321,000000,5.6,5.78,5.5501,5.78,13508,0
+NEXA.US,D,20250324,000000,5.6,5.8,5.6,5.76,13645,0
+NEXA.US,D,20250325,000000,5.5606,5.85,5.5606,5.79,15086,0
+NEXA.US,D,20250326,000000,5.76,5.89,5.75,5.89,19041,0
+NEXA.US,D,20250327,000000,5.89,6.09,5.86,6.09,29994,0
+NEXA.US,D,20250328,000000,6.1,6.19,6.04,6.19,27519,0
+NEXA.US,D,20250331,000000,6.18,6.2,6.028,6.2,20138,0
+NEXA.US,D,20250401,000000,6.1,6.25,6.025,6.15,35856,0
+NEXA.US,D,20250402,000000,6.1,6.2,6.1,6.19,13126,0
+NEXA.US,D,20250403,000000,6.04,6.28,5.78,6.2,33750,0
+NEXA.US,D,20250404,000000,5.86,6.3,5.86,6.25,21207,0
+NEXA.US,D,20250407,000000,6.1739,6.4,6.03,6.11,105135,0
+NEXA.US,D,20250408,000000,6.11,6.2,5.5,5.56,13649,0
+NEXA.US,D,20250409,000000,5.705,6.11,5.5,5.95,16785,0
+NEXA.US,D,20250410,000000,5.76,6,5.7,5.9,19243,0
+NEXA.US,D,20250411,000000,5.9594,6.0585,5.87,5.99,15149,0
+NEXA.US,D,20250414,000000,5.9,6.12,5.8241,6.07,22418,0
+NEXA.US,D,20250415,000000,6.09,6.15,5.93,6.01,9475,0
+NEXA.US,D,20250416,000000,6.04,6.11,5.91,6.04,6537,0
+NEXA.US,D,20250417,000000,6.05,6.07,5.97,6.07,4065,0
+NEXA.US,D,20250421,000000,6,6.07,5.91,5.91,6443,0
+NEXA.US,D,20250422,000000,5.9,6.03,5.9,5.91,6514,0
+NEXA.US,D,20250423,000000,5.9328,6.1,5.9328,6.07,9723,0
+NEXA.US,D,20250424,000000,6,6.1,6,6.03,3029,0
+NEXA.US,D,20250425,000000,6.0986,6.0995,5.9,5.95,6306,0
+NEXA.US,D,20250428,000000,5.78,6.0978,5.78,6,3794,0
+NEXA.US,D,20250429,000000,5.9022,6.0414,5.81,5.81,8561,0
+NEXA.US,D,20250430,000000,5.8001,5.9564,5.61,5.84,7197,0
+NEXA.US,D,20250501,000000,5.72,5.86,5.72,5.75,4083,0
+NEXA.US,D,20250502,000000,5.7001,5.8905,5.66,5.66,5804,0
+NEXA.US,D,20250505,000000,5.6429,5.66,5.34,5.35,12187,0
+NEXA.US,D,20250506,000000,5.345,5.4,5.3,5.34,3921,0
+NEXA.US,D,20250507,000000,5.3965,5.3965,5.15,5.15,16665,0
+NEXA.US,D,20250508,000000,5.263,5.3,5.1615,5.29,16479,0
+NEXA.US,D,20250509,000000,5.215,5.27,5.15,5.15,4597,0
+NEXA.US,D,20250512,000000,5.26,5.43,5.2001,5.28,14495,0
+NEXA.US,D,20250513,000000,5.33,5.38,5.22,5.32,14778,0
+NEXA.US,D,20250514,000000,5.4,5.45,5.3,5.34,8773,0
+NEXA.US,D,20250515,000000,5.3389,5.34,5.235,5.3,2438,0
+NEXA.US,D,20250516,000000,5.21,5.273,5.1601,5.2,5719,0
+NEXA.US,D,20250519,000000,5.155,5.3,5.13,5.23,2919,0
+NEXA.US,D,20250520,000000,5.39,5.5,5.25,5.45,30459,0
+NEXA.US,D,20250521,000000,5.38,5.49,5.36,5.48,7746,0
+NEXA.US,D,20250522,000000,5.27,5.52,5.27,5.34,1066,0
+NEXA.US,D,20250523,000000,5.3,5.4341,4.98,5.02,191434,0
+NEXA.US,D,20250527,000000,5.1183,5.1183,4.93,4.93,42355,0
+NEXA.US,D,20250528,000000,5,5.0966,4.95,4.99,51593,0
+NEXA.US,D,20250529,000000,5.1,5.2,4.91,4.95,41958,0
+NEXA.US,D,20250530,000000,4.9001,5.0899,4.9,4.99,30733,0
+NEXA.US,D,20250602,000000,5.01,5.15,4.94,5.02,41592,0
+NEXA.US,D,20250603,000000,5.02,5.02,4.95,4.95,11863,0
+NEXA.US,D,20250604,000000,5.1,5.1,4.9,4.91,16454,0
+NEXA.US,D,20250605,000000,5.01,5.08,4.87,4.91,25508,0
+NEXA.US,D,20250606,000000,4.91,4.95,4.7557,4.83,23128,0
+NEXA.US,D,20250609,000000,4.9831,5.025,4.87,4.93,52321,0
+NEXA.US,D,20250610,000000,4.94,4.995,4.89,4.96,18986,0
+NEXA.US,D,20250611,000000,4.9472,5,4.85,4.91,13709,0
+NEXA.US,D,20250612,000000,4.9157,4.95,4.84,4.95,8200,0
+NEXA.US,D,20250613,000000,5,5,4.87,4.93,43643,0
+NEXA.US,D,20250616,000000,5,5.08,4.93,4.96,39159,0
+NEXA.US,D,20250617,000000,4.9,4.95,4.84,4.93,15025,0
+NEXA.US,D,20250618,000000,5,5,4.85,4.86,9820,0
+NEXA.US,D,20250620,000000,4.895,4.895,4.64,4.66,81790,0
+NEXA.US,D,20250623,000000,4.73,4.9599,4.66,4.78,70274,0
+NEXA.US,D,20250624,000000,4.7433,4.87,4.438,4.79,51740,0
+NEXA.US,D,20250625,000000,4.8,4.8144,4.67,4.72,13983,0
+NEXA.US,D,20250626,000000,4.74,4.83,4.69,4.78,32385,0
+NEXA.US,D,20250627,000000,4.83,5.065,4.77,4.94,62775,0
+NEXA.US,D,20250630,000000,4.983,4.99,4.93,4.96,22166,0
+NEXA.US,D,20250701,000000,4.97,5.03,4.94,5,18265,0
+NEXA.US,D,20250702,000000,5.01,5.0699,4.9568,4.98,39961,0
+NEXA.US,D,20250703,000000,5.0403,5.0403,4.9216,4.94,2296,0
+NEXA.US,D,20250707,000000,4.97,5.02,4.87,5,52845,0
+NEXA.US,D,20250708,000000,4.9,5.06,4.9,4.96,123389,0
+NEXA.US,D,20250709,000000,4.95,4.985,4.8693,4.92,14861,0
+NEXA.US,D,20250710,000000,5,5.06,4.87,5.02,53434,0
+NEXA.US,D,20250711,000000,4.995,5.0666,4.96,5,20773,0
+NEXA.US,D,20250714,000000,4.95,5.21,4.82,5,112959,0
+NEXA.US,D,20250715,000000,5,5.03,4.86,5.03,21808,0
+NEXA.US,D,20250716,000000,5.1,5.1,4.74,4.86,61104,0
+NEXA.US,D,20250717,000000,4.87,4.89,4.76,4.83,14855,0
+NEXA.US,D,20250718,000000,4.82,4.87,4.73,4.77,21375,0
+NEXA.US,D,20250721,000000,4.785,5,4.73,4.95,35588,0
+NEXA.US,D,20250722,000000,4.97,5.04,4.83,4.84,29044,0
+NEXA.US,D,20250723,000000,4.94,5.04,4.79,5,14185,0
+NEXA.US,D,20250724,000000,4.9565,5.06,4.9565,5.01,22926,0
+NEXA.US,D,20250725,000000,4.9709,5.05,4.92,5.01,34549,0
+NEXA.US,D,20250728,000000,4.9,5.005,4.9,4.98,16847,0
+NEXA.US,D,20250729,000000,4.99,5,4.96,5,10513,0
+NEXA.US,D,20250730,000000,4.97,4.98,4.68,4.74,41616,0
+NEXA.US,D,20250731,000000,4.74,4.87,4.67,4.84,16088,0
+NEXA.US,D,20250801,000000,4.8254,4.89,4.608,4.67,31537,0
+NEXA.US,D,20250804,000000,4.74,4.8,4.62,4.79,14845,0
+NEXA.US,D,20250805,000000,4.7468,4.87,4.72,4.81,27357,0
+NEXA.US,D,20250806,000000,4.8615,4.92,4.8558,4.88,9071,0
+NEXA.US,D,20250807,000000,5,5,4.85,4.91,9173,0
+NEXA.US,D,20250808,000000,5,5,4.87,4.87,5886,0
+NEXA.US,D,20250811,000000,4.83,4.95,4.81,4.9,10044,0
+NEXA.US,D,20250812,000000,4.95,4.95,4.86,4.86,4239,0
+NEXA.US,D,20250813,000000,5,5,4.84,4.84,6693,0
+NEXA.US,D,20250814,000000,4.865,4.91,4.8,4.88,15189,0
+NEXA.US,D,20250815,000000,4.905,4.93,4.8,4.82,14091,0
+NEXA.US,D,20250818,000000,4.83,4.97,4.8083,4.97,6461,0
+NEXA.US,D,20250819,000000,4.93,4.96,4.85,4.887,2614,0
+NEXA.US,D,20250820,000000,4.9018,4.97,4.85,4.85,23888,0
+NEXA.US,D,20250821,000000,4.81,4.9183,4.81,4.9,3475,0
+NEXA.US,D,20250822,000000,4.89,4.97,4.8168,4.97,10405,0
+NEXA.US,D,20250825,000000,4.8933,4.99,4.8292,4.89,7630,0
+NEXA.US,D,20250826,000000,4.94,4.94,4.85,4.89,4365,0
+NEXA.US,D,20250827,000000,4.83,4.83,4.7,4.76,15658,0
+NEXA.US,D,20250828,000000,4.82,4.975,4.8076,4.88,20445,0
+NEXA.US,D,20250829,000000,4.85,4.88,4.85,4.88,15790,0
+NEXA.US,D,20250902,000000,4.895,4.9475,4.8,4.88,9572,0
+NEXA.US,D,20250903,000000,4.95,4.95,4.7907,4.85,13073,0
+NEXA.US,D,20250904,000000,4.8144,4.95,4.8144,4.86,18671,0
+NEXA.US,D,20250905,000000,4.89,4.93,4.8,4.84,35481,0
+NEXA.US,D,20250908,000000,4.84,4.8767,4.8399,4.87,4270,0
+NEXA.US,D,20250909,000000,4.8273,4.91,4.8,4.8,33604,0
+NEXA.US,D,20250910,000000,4.86,4.89,4.8,4.83,10577,0
+NEXA.US,D,20250911,000000,4.89,4.91,4.85,4.87,27128,0
+NEXA.US,D,20250912,000000,4.8655,5.2,4.83,4.96,59570,0
+NEXA.US,D,20250915,000000,5.0712,5.39,5,5.06,104315,0
+NEXA.US,D,20250916,000000,5.19,5.27,5.01,5.26,103163,0
+NEXA.US,D,20250917,000000,5.3,5.32,5.02,5.09,47918,0
+NEXA.US,D,20250918,000000,5.0775,5.368,4.9,4.9,98138,0
+NEXA.US,D,20250919,000000,4.9,5.13,4.82,4.96,45587,0
+NEXA.US,D,20250922,000000,4.9915,5.13,4.93,5,42494,0
+NEXA.US,D,20250923,000000,5.0744,5.14,4.9,4.98,32150,0
+NEXA.US,D,20250924,000000,5.02,5.5887,4.98,5.04,118547,0
+NEXA.US,D,20250925,000000,5.072,5.2,4.96,5,50031,0
+NEXA.US,D,20250926,000000,5,5.1403,4.95,5,106418,0
+NEXA.US,D,20250929,000000,5.11,5.11,4.96,5,22121,0
+NEXA.US,D,20250930,000000,5.03,5.06,4.91,4.99,50946,0
+NEXA.US,D,20251001,000000,5.0816,5.15,4.96,5,36782,0
+NEXA.US,D,20251002,000000,5.04,5.08,4.98,5.01,75847,0
+NEXA.US,D,20251003,000000,5.0575,5.1,4.99,5.03,90836,0
+NEXA.US,D,20251006,000000,5.06,5.09,5,5.07,97932,0
+NEXA.US,D,20251007,000000,5.1892,5.22,5.07,5.11,71950,0
+NEXA.US,D,20251008,000000,5.1729,5.37,5.17,5.37,106185,0
+NEXA.US,D,20251009,000000,5.54,5.74,5.26,5.33,112350,0
+NEXA.US,D,20251010,000000,5.36,5.36,5.11,5.18,120153,0
+NEXA.US,D,20251013,000000,5.3,5.6799,5.05,5.6,352353,0
+NEXA.US,D,20251014,000000,5.86,5.95,5.61,5.72,174204,0
+NEXA.US,D,20251015,000000,5.67,5.8334,5.55,5.62,117254,0
+NEXA.US,D,20251016,000000,5.62,5.73,5.53,5.6,62642,0
+NEXA.US,D,20251017,000000,5.73,5.73,5.55,5.58,107012,0
+NEXA.US,D,20251020,000000,5.6,5.74,5.5316,5.63,110967,0
+NEXA.US,D,20251021,000000,5.73,5.73,5.37,5.45,54390,0
+NEXA.US,D,20251022,000000,5.4,5.525,5.39,5.42,157263,0
+NEXA.US,D,20251023,000000,5.52,5.5875,5.475,5.52,52704,0
+NEXA.US,D,20251024,000000,5.6089,5.8,5.55,5.67,135953,0
+NEXA.US,D,20251027,000000,5.68,5.68,5.43,5.5,183515,0
+NEXA.US,D,20251028,000000,5.49,5.55,5.44,5.5,39116,0
+NEXA.US,D,20251029,000000,5.5099,5.705,5.471,5.57,51201,0
+NEXA.US,D,20251030,000000,5.6095,5.6095,5.4101,5.45,47417,0
+NEXA.US,D,20251031,000000,5.62,5.8999,5.51,5.81,198755,0
+NEXA.US,D,20251103,000000,5.91,5.99,5.44,5.68,171472,0
+NEXA.US,D,20251104,000000,5.75,5.87,5.41,5.48,115737,0
+NEXA.US,D,20251105,000000,5.53,5.53,5.27,5.39,89991,0
+NEXA.US,D,20251106,000000,5.31,5.4,5.18,5.31,67134,0
+NEXA.US,D,20251107,000000,5.2914,5.34,5.05,5.25,112933,0
+NEXA.US,D,20251110,000000,5.552,5.96,5.45,5.56,306025,0
+NEXA.US,D,20251111,000000,5.6252,5.68,5.47,5.61,195349,0
+NEXA.US,D,20251112,000000,6.1,6.45,5.95,6.15,896172,0
+NEXA.US,D,20251113,000000,6.15,6.47,6.1,6.35,427155,0
+NEXA.US,D,20251114,000000,6.0707,6.3293,5.985,6.25,208896,0
+NEXA.US,D,20251117,000000,6.23,6.36,5.97,5.97,254096,0
+NEXA.US,D,20251118,000000,5.95,6.195,5.95,6.15,133002,0
+NEXA.US,D,20251119,000000,6.25,6.645,6.16,6.55,282561,0
+NEXA.US,D,20251120,000000,6.66,6.7093,6.35,6.49,226139,0
+NEXA.US,D,20251121,000000,6.48,6.48,6.159,6.29,138401,0
+NEXA.US,D,20251124,000000,6.22,6.38,6.15,6.25,147107,0
+NEXA.US,D,20251125,000000,6.35,6.635,6.2801,6.5,299021,0
+NEXA.US,D,20251126,000000,6.55,6.83,6.49,6.75,278759,0
+NEXA.US,D,20251128,000000,6.75,7.129,6.75,7,210538,0
+NEXA.US,D,20251201,000000,7.15,7.295,7,7.1,305281,0
+NEXA.US,D,20251202,000000,7.1219,7.15,6.86,6.93,236347,0
+NEXA.US,D,20251203,000000,7,7.35,6.945,7.25,253990,0
+NEXA.US,D,20251204,000000,7.1569,7.2999,7.13,7.17,450762,0
+NEXA.US,D,20251205,000000,7.175,7.43,7.11,7.3,385948,0
+NEXA.US,D,20251208,000000,7.345,7.5,7.19,7.42,332861,0
+NEXA.US,D,20251209,000000,7.4,7.88,7.28,7.79,708976,0
+NEXA.US,D,20251210,000000,7.785,8.03,7.64,7.75,551917,0
+NEXA.US,D,20251211,000000,7.82,8.44,7.7,8.19,749530,0
+NEXA.US,D,20251212,000000,8.32,8.32,7.87,7.97,696278,0
+NEXA.US,D,20251215,000000,8.042,8.0791,7.79,7.79,673564,0
+NEXA.US,D,20251216,000000,7.6915,7.8852,7.57,7.64,458302,0
+NEXA.US,D,20251217,000000,7.7285,8.0013,7.63,7.65,837421,0
+NEXA.US,D,20251218,000000,7.728,7.9505,7.6,7.95,805155,0
+NEXA.US,D,20251219,000000,8,8.24,7.84,8.19,586892,0
+NEXA.US,D,20251222,000000,8.585,9.0484,8.505,8.8,1298056,0
+NEXA.US,D,20251223,000000,8.86,9.16,8.8,8.9,815286,0
+NEXA.US,D,20251224,000000,9.02,9.05,8.78,8.85,281558,0
+NEXA.US,D,20251226,000000,9.16,9.55,9,9.4,1179059,0
+NEXA.US,D,20251229,000000,9.1,9.1881,8.75,8.93,988773,0
+NEXA.US,D,20251230,000000,9.0788,9.25,8.825,9.08,838156,0
+NEXA.US,D,20251231,000000,9.078,9.088,8.78,8.85,534363,0
+NEXA.US,D,20260102,000000,8.9,9.19,8.7162,8.79,640399,0
+NEXA.US,D,20260105,000000,9,9.3,9,9.11,985495,0
+NEXA.US,D,20260106,000000,9.16,9.82,9.16,9.7,1223663,0
+NEXA.US,D,20260107,000000,9.502,9.707,9.3839,9.7,613631,0
+NEXA.US,D,20260108,000000,9.6,9.7,9.475,9.59,622667,0
+NEXA.US,D,20260109,000000,9.703,10.15,9.62,10.11,1024592,0
+NEXA.US,D,20260112,000000,10.19,10.93,10.16,10.74,942147,0
+NEXA.US,D,20260113,000000,10.99,11,10.655,10.76,513603,0
+NEXA.US,D,20260114,000000,11,11.93,10.9,11.82,1298665,0
+NEXA.US,D,20260115,000000,11.6433,11.9997,11.28,11.94,1077148,0
+NEXA.US,D,20260116,000000,11.92,12.1,11.5,11.8,808781,0
+NEXA.US,D,20260120,000000,11.99,12.67,11.89,12.61,892225,0
+NEXA.US,D,20260121,000000,12.75,13.11,12.75,13,807599,0
+NEXA.US,D,20260122,000000,13.02,13.13,12.24,12.31,926028,0
+NEXA.US,D,20260123,000000,12.56,13.87,12.44,13.27,1021354,0
+NEXA.US,D,20260126,000000,13.93,14.595,13.5001,14.46,1664425,0
+NEXA.US,D,20260127,000000,14.44,14.5,13.68,14.05,863185,0
+NEXA.US,D,20260128,000000,14.475,14.55,13.71,14.12,880709,0
+NEXA.US,D,20260129,000000,14.48,14.94,13.23,13.86,1059053,0
+NEXA.US,D,20260130,000000,13.025,13.7,12.41,12.61,1187328,0
+NEXA.US,D,20260202,000000,12.43,13.07,12.32,12.66,541114,0
+NEXA.US,D,20260203,000000,13,13.6592,12.92,13.23,699440,0
+NEXA.US,D,20260204,000000,13.28,13.615,12.4219,12.78,537404,0
+NEXA.US,D,20260205,000000,12.25,12.56,11.76,11.8,514006,0
+NEXA.US,D,20260206,000000,12.2,12.63,12.155,12.39,469833,0
+NEXA.US,D,20260209,000000,12.725,12.8454,12.5,12.6,590140,0
+NEXA.US,D,20260210,000000,12.545,12.66,12.32,12.35,281233,0
+NEXA.US,D,20260211,000000,12.87,13.05,12.12,12.38,348152,0
+NEXA.US,D,20260212,000000,12.23,12.29,11.24,11.25,569239,0
+NEXA.US,D,20260213,000000,11.2,12.17,11,11.93,745870,0
+NEXA.US,D,20260217,000000,11.715,11.93,10.855,11.15,779081,0
+NEXA.US,D,20260218,000000,11.31,11.535,11.175,11.34,585342,0
diff --git a/daily/us/nyse stocks/2/ngvc.us.txt b/daily/us/nyse stocks/2/ngvc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d82b30646198f3ec1632106ea4af11a00a91632d
--- /dev/null
+++ b/daily/us/nyse stocks/2/ngvc.us.txt	
@@ -0,0 +1,3412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NGVC.US,D,20120725,000000,14.5374,15.1583,13.8919,14.4229,7812467.5942757,0
+NGVC.US,D,20120726,000000,15.3051,15.5456,14.9324,15.5456,876472.23121432,0
+NGVC.US,D,20120727,000000,15.9016,16.3545,15.5075,16.0717,457960.9127728,0
+NGVC.US,D,20120730,000000,16.2732,16.3545,15.8302,16.1519,250751.35615071,0
+NGVC.US,D,20120731,000000,16.3602,16.4433,16.1519,16.3768,221528.18465269,0
+NGVC.US,D,20120801,000000,16.3935,16.5383,15.3442,15.9416,114880.32721439,0
+NGVC.US,D,20120802,000000,15.7881,16.0229,15.5231,15.6433,88679.784043043,0
+NGVC.US,D,20120803,000000,15.7804,16.1197,15.7804,15.9662,74678.143421522,0
+NGVC.US,D,20120806,000000,15.9915,16.2565,15.9915,16.0376,136809.72068324,0
+NGVC.US,D,20120807,000000,16.0542,16.0717,15.6111,15.9016,146302.98231549,0
+NGVC.US,D,20120808,000000,15.5867,15.7147,15.1749,15.3618,250003.87938927,0
+NGVC.US,D,20120809,000000,15.222,15.222,14.86,14.9745,294144.88737509,0
+NGVC.US,D,20120810,000000,14.7946,15.5153,14.5696,15.3832,250016.14986963,0
+NGVC.US,D,20120813,000000,15.4821,15.706,15.0381,15.1583,93146.238891125,0
+NGVC.US,D,20120814,000000,15.3284,15.3832,14.9667,15.1015,55047.419938578,0
+NGVC.US,D,20120815,000000,15.0449,15.0849,14.8357,14.8991,131281.86928473,0
+NGVC.US,D,20120816,000000,14.9579,15.1446,14.8112,15.1182,151066.9963121,0
+NGVC.US,D,20120817,000000,15.1525,15.2473,14.9979,14.9979,148833.76888807,0
+NGVC.US,D,20120820,000000,14.9745,15.4254,14.9745,15.0938,437078.60029397,0
+NGVC.US,D,20120821,000000,15.1828,15.4008,14.8845,14.9237,111838.27062715,0
+NGVC.US,D,20120822,000000,14.9237,14.9237,14.5765,14.8776,217317.36481194,0
+NGVC.US,D,20120823,000000,14.8434,15.1446,14.8034,15.1015,401844.93850358,0
+NGVC.US,D,20120824,000000,15.1182,16.0072,14.9402,15.8136,102317.40041413,0
+NGVC.US,D,20120827,000000,15.7881,17.395,15.7001,16.902,619818.77401435,0
+NGVC.US,D,20120828,000000,17.436,17.4771,16.6458,16.725,378442.06485247,0
+NGVC.US,D,20120829,000000,16.814,17.6149,16.5549,16.5549,321736.08498633,0
+NGVC.US,D,20120830,000000,16.8707,17.7666,16.638,17.395,126613.97405086,0
+NGVC.US,D,20120831,000000,17.436,17.6149,17.1631,17.348,160275.99181619,0
+NGVC.US,D,20120904,000000,17.4203,17.5485,17.299,17.3549,305338.63307611,0
+NGVC.US,D,20120905,000000,17.5485,17.5485,17.1631,17.2913,110897.53380018,0
+NGVC.US,D,20120906,000000,17.3156,17.4125,16.9587,17.081,176706.16500735,0
+NGVC.US,D,20120907,000000,17.0967,17.2424,16.6458,16.9109,235403.03031058,0
+NGVC.US,D,20120910,000000,16.9441,17.1045,16.5794,16.6458,111953.81765047,0
+NGVC.US,D,20120911,000000,16.6771,16.8795,16.5549,16.638,54995.270397082,0
+NGVC.US,D,20120912,000000,16.7661,16.9109,15.9495,15.9582,366098.98415851,0
+NGVC.US,D,20120913,000000,15.8674,16.9519,15.0126,16.8795,377945.11039821,0
+NGVC.US,D,20120914,000000,16.814,17.2424,16.6135,17.0478,138369.09422797,0
+NGVC.US,D,20120917,000000,17.0888,18.2281,17.0888,17.8389,329987.98302296,0
+NGVC.US,D,20120918,000000,17.8888,18.2194,17.7666,18.1245,152304.26974757,0
+NGVC.US,D,20120919,000000,18.1704,18.5753,18.1704,18.3318,160456.98140137,0
+NGVC.US,D,20120920,000000,18.3885,18.5185,17.8389,17.9201,142626.95091007,0
+NGVC.US,D,20120921,000000,18.0491,18.7855,17.7666,18.4471,105851.29875547,0
+NGVC.US,D,20120924,000000,18.3885,18.5274,18.0491,18.3651,105075.19087321,0
+NGVC.US,D,20120925,000000,18.4619,18.8178,17.3617,17.8164,127744.90332331,0
+NGVC.US,D,20120926,000000,17.8554,18.235,17.4037,18.1156,170794.86109784,0
+NGVC.US,D,20120927,000000,18.1783,18.1783,17.8086,17.9201,49008.298525395,0
+NGVC.US,D,20120928,000000,17.9201,18.5753,17.6072,18.0267,1186604.5319478,0
+NGVC.US,D,20121001,000000,18.0345,19.035,17.7666,18.9225,251308.6404667,0
+NGVC.US,D,20121002,000000,19.0506,19.9483,18.8012,18.9713,202718.56081331,0
+NGVC.US,D,20121003,000000,19.0262,20.0941,18.8726,19.9874,140185.12532005,0
+NGVC.US,D,20121004,000000,20.0696,20.189,19.8027,19.9083,128361.49496099,0
+NGVC.US,D,20121005,000000,19.9396,20.0696,19.3499,19.4075,123812.21437052,0
+NGVC.US,D,20121008,000000,19.3822,19.4075,18.7611,18.8815,131296.18484513,0
+NGVC.US,D,20121009,000000,18.8012,18.8012,17.7265,17.8164,194260.10969074,0
+NGVC.US,D,20121010,000000,17.7841,18.1156,17.7666,18.0726,98353.012720439,0
+NGVC.US,D,20121011,000000,18.1636,18.3318,18.141,18.1704,72984.817132962,0
+NGVC.US,D,20121012,000000,18.2116,18.2194,18.0012,18.0902,74868.335866976,0
+NGVC.US,D,20121015,000000,18.1323,18.3151,18.0491,18.0814,194525.97009836,0
+NGVC.US,D,20121016,000000,18.3729,18.3729,17.5896,17.8086,166832.5184842,0
+NGVC.US,D,20121017,000000,17.8477,17.9856,17.6472,17.7666,121567.73900616,0
+NGVC.US,D,20121018,000000,17.7597,17.8966,17.5162,17.6238,92263.78684582,0
+NGVC.US,D,20121019,000000,17.5231,17.5817,17.1856,17.299,118225.0556503,0
+NGVC.US,D,20121022,000000,17.299,17.3156,16.0542,16.3064,338603.90531005,0
+NGVC.US,D,20121023,000000,16.2164,16.6624,15.8674,16.5871,253109.33345834,0
+NGVC.US,D,20121024,000000,16.7406,16.8395,16.0972,16.1197,81976.0116108,0
+NGVC.US,D,20121025,000000,16.2508,16.3857,16.0542,16.2419,69629.863296754,0
+NGVC.US,D,20121026,000000,16.2811,16.4923,16.2419,16.4101,77193.591893657,0
+NGVC.US,D,20121031,000000,16.4679,16.8542,16.2419,16.3768,75003.311150846,0
+NGVC.US,D,20121101,000000,16.4356,16.7406,16.3935,16.4834,49346.759275102,0
+NGVC.US,D,20121102,000000,16.5637,16.8229,15.8674,15.9495,118455.1271569,0
+NGVC.US,D,20121105,000000,15.9915,16.1363,15.4665,15.4665,160616.49764595,0
+NGVC.US,D,20121106,000000,15.5691,15.6679,15.4821,15.5691,42804.548167492,0
+NGVC.US,D,20121107,000000,15.4321,15.7147,14.5374,15.0126,231198.34571,0
+NGVC.US,D,20121108,000000,15.0293,15.222,14.731,15.0849,142586.0493089,0
+NGVC.US,D,20121109,000000,15.0126,15.1994,14.6165,14.6341,135903.75021728,0
+NGVC.US,D,20121112,000000,14.7075,14.8357,14.0913,14.7456,144228.24859598,0
+NGVC.US,D,20121113,000000,14.6165,14.6165,14.4561,14.5041,53772.312522012,0
+NGVC.US,D,20121114,000000,14.7456,15.4488,14.7456,15.2718,132861.69363003,0
+NGVC.US,D,20121115,000000,15.6932,16.1118,15.3921,16.0542,150991.32834993,0
+NGVC.US,D,20121116,000000,16.1363,16.2898,15.2806,16.2077,437217.66573796,0
+NGVC.US,D,20121119,000000,16.4023,17.0007,16.1608,17.0007,177880.040961,0
+NGVC.US,D,20121120,000000,17.0478,17.2335,17.0399,17.2101,77658.847606998,0
+NGVC.US,D,20121121,000000,17.2424,17.3156,16.9519,17.0243,95012.37444464,0
+NGVC.US,D,20121123,000000,17.0565,17.4448,17.0086,17.3617,17090.734050106,0
+NGVC.US,D,20121126,000000,17.2756,18.141,16.7661,16.9363,113392.53147172,0
+NGVC.US,D,20121127,000000,16.9363,17.1856,15.797,16.0796,207028.5670369,0
+NGVC.US,D,20121128,000000,15.9749,15.9749,14.9901,15.8527,262243.68354028,0
+NGVC.US,D,20121129,000000,15.8762,16.1363,15.5456,15.5945,135971.23785921,0
+NGVC.US,D,20121130,000000,15.6111,15.748,15.4821,15.4821,136856.7575246,0
+NGVC.US,D,20121203,000000,15.6679,15.7558,15.1828,15.5691,155217.48629113,0
+NGVC.US,D,20121204,000000,15.5691,16.4179,15.4409,16.2332,140480.63938852,0
+NGVC.US,D,20121205,000000,16.2811,16.4356,15.8928,16.2644,92116.541081597,0
+NGVC.US,D,20121206,000000,16.2644,17.0644,16.2243,16.9274,123634.29240543,0
+NGVC.US,D,20121207,000000,17.0478,17.1856,16.725,16.9274,83340.080009918,0
+NGVC.US,D,20121210,000000,17.0007,17.0565,16.8462,16.9851,71012.337416398,0
+NGVC.US,D,20121211,000000,17.0565,17.3402,16.9186,16.9274,108979.24870517,0
+NGVC.US,D,20121212,000000,17.0243,17.0399,15.5691,15.6522,226817.78422438,0
+NGVC.US,D,20121213,000000,15.8928,16.2508,15.5368,16.1285,79943.202032506,0
+NGVC.US,D,20121214,000000,16.0717,16.2976,15.5309,15.8224,80482.08062796,0
+NGVC.US,D,20121217,000000,15.1525,15.9915,15.1358,15.8224,162987.76797395,0
+NGVC.US,D,20121218,000000,15.9192,16.5294,15.7646,16.3064,100693.60684756,0
+NGVC.US,D,20121219,000000,16.3857,16.5226,15.6522,16.0072,159065.30442146,0
+NGVC.US,D,20121220,000000,16.0453,16.2508,15.8136,16.2508,60750.125682112,0
+NGVC.US,D,20121221,000000,16.2565,16.2565,15.5867,15.7725,96075.816075136,0
+NGVC.US,D,20121224,000000,15.7001,15.8458,15.5456,15.838,23727.018840413,0
+NGVC.US,D,20121226,000000,15.9495,16.0376,15.4821,15.4987,64329.015784743,0
+NGVC.US,D,20121227,000000,15.5153,15.7147,15.2062,15.3373,59874.831417013,0
+NGVC.US,D,20121228,000000,15.214,15.8458,15.214,15.5867,55824.550360863,0
+NGVC.US,D,20121231,000000,15.6277,15.8224,15.1828,15.4165,157319.82859142,0
+NGVC.US,D,20130102,000000,15.6277,16.2811,15.6023,16.1363,121774.29209208,0
+NGVC.US,D,20130103,000000,16.2164,16.3857,15.797,15.8928,73986.906361699,0
+NGVC.US,D,20130104,000000,15.8928,16.015,15.3284,15.4165,118036.90828491,0
+NGVC.US,D,20130107,000000,16.0072,16.2565,14.5041,14.5295,577501.97744084,0
+NGVC.US,D,20130108,000000,14.5374,14.7535,14.1334,14.4151,261374.52451535,0
+NGVC.US,D,20130109,000000,14.5374,14.5852,14.1735,14.3515,134104.07976565,0
+NGVC.US,D,20130110,000000,14.4796,14.5852,14.109,14.2859,209476.52786709,0
+NGVC.US,D,20130111,000000,14.4151,14.5931,14.2616,14.4395,176922.94349356,0
+NGVC.US,D,20130114,000000,14.5461,14.8991,14.3349,14.7876,96624.920070883,0
+NGVC.US,D,20130115,000000,14.7623,15.0605,14.5765,15.0527,48757.776218212,0
+NGVC.US,D,20130116,000000,15.0605,15.5779,15.0605,15.214,92985.700106522,0
+NGVC.US,D,20130117,000000,15.3442,15.7314,15.2894,15.4898,76053.459760961,0
+NGVC.US,D,20130118,000000,15.4898,15.7001,15.2386,15.6023,94804.798818688,0
+NGVC.US,D,20130122,000000,15.706,16.0376,15.6277,16.0296,115031.66313873,0
+NGVC.US,D,20130123,000000,16.0542,16.2243,16.0296,16.1608,165304.84368039,0
+NGVC.US,D,20130124,000000,16.2565,16.4923,16.0884,16.3768,256989.87286962,0
+NGVC.US,D,20130125,000000,16.4923,16.7582,16.4023,16.7582,139011.24936638,0
+NGVC.US,D,20130128,000000,16.8316,16.8629,16.3064,16.6546,170733.50869607,0
+NGVC.US,D,20130129,000000,16.6292,16.8462,16.596,16.814,82390.140322676,0
+NGVC.US,D,20130130,000000,16.7582,16.8629,16.2644,16.4101,141598.27564057,0
+NGVC.US,D,20130131,000000,16.2976,16.7319,16.0884,16.5871,272798.34172296,0
+NGVC.US,D,20130201,000000,17.3156,18.0012,17.259,17.793,281228.16172469,0
+NGVC.US,D,20130204,000000,17.7342,17.7342,16.8542,16.9851,268983.24487355,0
+NGVC.US,D,20130205,000000,17.1544,17.2101,16.7983,17.0731,109891.35441132,0
+NGVC.US,D,20130206,000000,17.0478,17.6385,17.0399,17.3402,122133.20364238,0
+NGVC.US,D,20130207,000000,17.2825,17.4448,17.0967,17.1631,92684.050797872,0
+NGVC.US,D,20130208,000000,17.2335,17.259,17.0086,17.0155,43560.205249163,0
+NGVC.US,D,20130211,000000,17.0644,17.0644,16.6771,16.725,41118.379659139,0
+NGVC.US,D,20130212,000000,16.7074,17.0565,16.638,17.0243,194170.12616816,0
+NGVC.US,D,20130213,000000,17.1045,18.3885,17.1045,18.277,269504.74028851,0
+NGVC.US,D,20130214,000000,18.1783,18.4853,17.9201,18.3015,163918.27940062,0
+NGVC.US,D,20130215,000000,18.4384,18.6477,18.0491,18.2194,110202.20658024,0
+NGVC.US,D,20130219,000000,18.3572,18.9381,18.2281,18.3015,218689.61353129,0
+NGVC.US,D,20130220,000000,18.5009,18.5009,17.1378,17.1788,125316.37075366,0
+NGVC.US,D,20130221,000000,17.1378,17.4037,16.8062,17.3313,129191.79746479,0
+NGVC.US,D,20130222,000000,17.4281,17.5485,17.1045,17.4125,45400.777301944,0
+NGVC.US,D,20130225,000000,17.4771,17.4771,16.9186,17.0644,152252.12020609,0
+NGVC.US,D,20130226,000000,17.1455,17.2678,16.6047,16.9587,365710.41894736,0
+NGVC.US,D,20130227,000000,16.9363,17.3079,16.7006,16.9519,150518.91485639,0
+NGVC.US,D,20130228,000000,16.8795,16.9764,16.6771,16.7162,81956.583350243,0
+NGVC.US,D,20130301,000000,16.7074,17.4927,16.501,17.4203,106849.29782408,0
+NGVC.US,D,20130304,000000,17.3793,17.3793,16.9441,17.2023,38175.509454747,0
+NGVC.US,D,20130305,000000,17.348,17.387,16.7162,16.8795,57413.577566431,0
+NGVC.US,D,20130306,000000,16.5549,16.7319,15.9984,16.6292,173698.87478111,0
+NGVC.US,D,20130307,000000,16.5871,16.6546,16.4356,16.5637,68005.047190159,0
+NGVC.US,D,20130308,000000,16.6458,17.1944,16.5871,17.1378,55554.599793121,0
+NGVC.US,D,20130311,000000,17.0731,17.1944,16.7162,16.8629,103216.21309991,0
+NGVC.US,D,20130312,000000,16.8795,16.9109,16.1519,16.3231,124975.8649239,0
+NGVC.US,D,20130313,000000,16.3691,16.596,16.3064,16.4512,97074.837683785,0
+NGVC.US,D,20130314,000000,16.5794,16.5794,16.0717,16.3064,119080.92165484,0
+NGVC.US,D,20130315,000000,16.3691,16.4433,16.1764,16.2732,94560.411751679,0
+NGVC.US,D,20130318,000000,16.0542,16.4179,16.0542,16.3299,141212.77804952,0
+NGVC.US,D,20130319,000000,16.4267,16.4834,16.2332,16.3768,62760.439379761,0
+NGVC.US,D,20130320,000000,16.3602,16.9587,16.3602,16.8629,143423.50959292,0
+NGVC.US,D,20130321,000000,16.8943,17.0644,16.8542,17.0565,67799.516644266,0
+NGVC.US,D,20130322,000000,17.171,18.1245,17.171,18.0179,86455.759479265,0
+NGVC.US,D,20130325,000000,18.0902,18.5832,17.8164,18.5753,107332.95925795,0
+NGVC.US,D,20130326,000000,18.6232,18.8012,18.5509,18.6477,95637.146402556,0
+NGVC.US,D,20130327,000000,18.5753,18.5753,18.0902,18.2517,80867.578219014,0
+NGVC.US,D,20130328,000000,18.2517,18.5342,18.0101,18.2116,61675.52440865,0
+NGVC.US,D,20130401,000000,18.2427,18.277,17.6776,17.88,127518.92197683,0
+NGVC.US,D,20130402,000000,17.8086,18.1548,17.8086,18.0814,48957.17152393,0
+NGVC.US,D,20130403,000000,18.0902,18.5686,17.8086,18.2683,159262.65464713,0
+NGVC.US,D,20130404,000000,18.3318,18.6477,17.9288,18.1069,87524.313809907,0
+NGVC.US,D,20130405,000000,17.7597,17.9035,16.9587,17.8086,89296.375680724,0
+NGVC.US,D,20130408,000000,17.9113,19.5367,17.9113,19.2697,202464.97088602,0
+NGVC.US,D,20130409,000000,19.4389,20.2692,19.3987,19.917,419130.97769928,0
+NGVC.US,D,20130410,000000,20.0442,20.9967,19.9964,20.5136,597857.68180458,0
+NGVC.US,D,20130411,000000,20.5136,20.9498,18.9949,19.1562,433411.77174881,0
+NGVC.US,D,20130412,000000,19.2041,19.3822,18.5009,19.3176,142267.01681974,0
+NGVC.US,D,20130415,000000,19.2296,19.2775,17.9534,18.1959,175387.08836952,0
+NGVC.US,D,20130416,000000,18.2937,18.9713,18.277,18.8649,69982.63960687,0
+NGVC.US,D,20130417,000000,18.6721,19.2452,18.542,19.1562,105239.81981793,0
+NGVC.US,D,20130418,000000,19.0848,19.7136,18.8815,19.3987,255225.99131904,0
+NGVC.US,D,20130419,000000,19.5758,19.6658,19.0683,19.3909,126316.41490233,0
+NGVC.US,D,20130422,000000,19.3987,19.6892,19.1327,19.5845,42974.28981236,0
+NGVC.US,D,20130423,000000,19.6658,20.5928,19.6334,20.5459,88962.005091136,0
+NGVC.US,D,20130424,000000,20.4658,20.6916,20.141,20.4403,105140.63343509,0
+NGVC.US,D,20130425,000000,20.6271,20.6271,19.7459,20.0862,86818.761189675,0
+NGVC.US,D,20130426,000000,19.917,20.1088,19.3987,19.5758,55450.300710131,0
+NGVC.US,D,20130429,000000,19.5601,20.5058,19.5601,20.3924,97723.128062376,0
+NGVC.US,D,20130430,000000,20.3924,20.5282,20.0285,20.2555,137490.73234278,0
+NGVC.US,D,20130501,000000,20.2153,20.4001,19.6001,19.9874,131906.64124264,0
+NGVC.US,D,20130502,000000,19.9483,20.4237,19.6569,20.3113,93288.371955202,0
+NGVC.US,D,20130503,000000,20.408,20.5625,19.3098,19.6981,166724.12924109,0
+NGVC.US,D,20130506,000000,19.6569,20.2232,19.3909,20.0207,81902.388728688,0
+NGVC.US,D,20130507,000000,19.9553,20.189,19.4546,19.5367,114155.3463336,0
+NGVC.US,D,20130508,000000,19.6247,20.231,19.4633,20.2153,220665.16086794,0
+NGVC.US,D,20130509,000000,20.2476,20.5625,20.0285,20.3523,260733.39191698,0
+NGVC.US,D,20130510,000000,20.5782,23.8475,20.5782,23.7526,721495.04183009,0
+NGVC.US,D,20130513,000000,23.4201,23.7037,22.7258,23.3311,187145.27616671,0
+NGVC.US,D,20130514,000000,23.2275,24.228,23.201,23.9599,168505.39397217,0
+NGVC.US,D,20130515,000000,23.8387,24.0264,23.6303,23.9374,192651.6542246,0
+NGVC.US,D,20130516,000000,23.9306,24.22,23.6303,23.8318,245177.49045088,0
+NGVC.US,D,20130517,000000,23.8318,24.0088,23.3966,23.824,196470.84123414,0
+NGVC.US,D,20130520,000000,23.824,24.4548,23.7282,24.091,54436.963541071,0
+NGVC.US,D,20130521,000000,24.091,24.4068,23.9765,24.1624,84944.445315925,0
+NGVC.US,D,20130522,000000,24.0754,24.228,22.5076,22.6123,208776.08794701,0
+NGVC.US,D,20130523,000000,22.2896,23.2911,22.0079,23.0005,131532.39159192,0
+NGVC.US,D,20130524,000000,22.9438,23.5258,22.8959,23.201,101735.57513743,0
+NGVC.US,D,20130528,000000,23.5502,23.7526,23.0572,23.2509,97180.159306805,0
+NGVC.US,D,20130529,000000,23.1697,23.5825,22.937,23.1131,54692.598548402,0
+NGVC.US,D,20130530,000000,23.1208,23.2822,23.0005,23.1052,66089.829715238,0
+NGVC.US,D,20130531,000000,23.1942,23.4357,22.8871,22.8959,136936.51564689,0
+NGVC.US,D,20130603,000000,23.0231,23.0231,21.1415,21.9836,174704.03162994,0
+NGVC.US,D,20130604,000000,21.9424,21.9424,21.4349,21.6119,83405.522571794,0
+NGVC.US,D,20130605,000000,21.4583,21.4583,20.9165,20.9967,107493.49804256,0
+NGVC.US,D,20130606,000000,20.8618,21.7321,20.8363,21.5963,88081.598125888,0
+NGVC.US,D,20130607,000000,21.8388,22.6612,21.692,22.5722,147206.90770141,0
+NGVC.US,D,20130610,000000,22.7258,23.7282,22.7258,23.6138,214083.07069919,0
+NGVC.US,D,20130611,000000,23.2822,23.3732,22.0706,22.1291,89871.043177204,0
+NGVC.US,D,20130612,000000,22.3473,22.9291,21.871,22.0549,79419.661537493,0
+NGVC.US,D,20130613,000000,22.2025,22.4422,21.9493,22.363,61725.628870087,0
+NGVC.US,D,20130614,000000,22.3942,23.469,22.3942,23.4201,113113.37804372,0
+NGVC.US,D,20130617,000000,23.7282,26.2709,23.6861,25.9638,477962.81828638,0
+NGVC.US,D,20130618,000000,26.1653,26.4654,25.2538,25.512,120830.48764502,0
+NGVC.US,D,20130619,000000,25.5844,26.9749,25.5276,26.3109,184697.3153365,0
+NGVC.US,D,20130620,000000,26.174,26.2405,24.8421,25.0523,144302.89401813,0
+NGVC.US,D,20130621,000000,25.2049,26.4968,25.0523,26.4723,134182.81534792,0
+NGVC.US,D,20130624,000000,26.2709,27.3779,25.7066,26.1272,194780.58256567,0
+NGVC.US,D,20130625,000000,26.4968,27.7329,26.0606,26.9172,212039.01318058,0
+NGVC.US,D,20130626,000000,27.2018,27.4023,26.6503,26.9007,160142.03907234,0
+NGVC.US,D,20130627,000000,26.9896,27.1941,26.174,26.2953,106115.11408303,0
+NGVC.US,D,20130628,000000,25.9638,26.0039,24.979,25.0357,546680.57587699,0
+NGVC.US,D,20130701,000000,25.7291,27.0062,25.7291,25.9892,133224.69534044,0
+NGVC.US,D,20130702,000000,26.0684,27.4415,25.8914,27.2078,110168.46275927,0
+NGVC.US,D,20130703,000000,26.9749,28.1935,26.7481,27.7886,99390.890850202,0
+NGVC.US,D,20130705,000000,28.2659,30.9317,28.0244,29.2684,254900.8235897,0
+NGVC.US,D,20130708,000000,29.4609,30.8026,29.4609,29.9705,269535.41648937,0
+NGVC.US,D,20130709,000000,30.3265,31.8677,30.2052,31.5772,129908.59802534,0
+NGVC.US,D,20130710,000000,31.4071,31.4071,29.7191,30.0439,191286.56328546,0
+NGVC.US,D,20130711,000000,30.6882,31.1899,30.0907,30.3969,251424.18749,0
+NGVC.US,D,20130712,000000,30.4222,30.8105,30.2854,30.3342,74841.749826213,0
+NGVC.US,D,20130715,000000,30.4477,30.6414,29.5412,29.6389,107892.28865399,0
+NGVC.US,D,20130716,000000,29.591,29.591,27.6615,28.1134,215357.15557573,0
+NGVC.US,D,20130717,000000,28.3157,28.4673,27.8629,28.4027,123278.44847521,0
+NGVC.US,D,20130718,000000,28.6933,29.5109,28.6933,28.9034,124967.68460365,0
+NGVC.US,D,20130719,000000,28.9778,30.1651,28.7177,30.0272,100595.44300474,0
+NGVC.US,D,20130722,000000,30.2452,30.6795,29.1715,29.7025,162648.28468422,0
+NGVC.US,D,20130723,000000,29.727,29.8962,28.436,28.5172,75004.333690876,0
+NGVC.US,D,20130724,000000,28.5319,29.0023,27.547,28.2414,89243.203599199,0
+NGVC.US,D,20130725,000000,28.1858,29.1216,27.8952,29.0825,82879.936996722,0
+NGVC.US,D,20130726,000000,28.7266,29.6389,28.2659,29.4864,66937.515399546,0
+NGVC.US,D,20130729,000000,29.5176,29.8746,28.8233,28.9368,67362.892051744,0
+NGVC.US,D,20130730,000000,29.0825,29.1872,28.0321,28.1544,94049.141737018,0
+NGVC.US,D,20130731,000000,28.2414,29.5989,27.9423,28.9436,196119.08746404,0
+NGVC.US,D,20130801,000000,29.1382,29.6156,28.3157,28.9935,106148.857904,0
+NGVC.US,D,20130802,000000,29.0482,30.0497,28.9857,29.7103,87078.486357122,0
+NGVC.US,D,20130805,000000,29.8345,30.479,29.0658,29.2439,133034.50289499,0
+NGVC.US,D,20130806,000000,29.4609,29.591,28.4673,28.5895,77040.210889258,0
+NGVC.US,D,20130807,000000,28.6131,28.9857,27.458,27.8151,267216.29570287,0
+NGVC.US,D,20130808,000000,27.7808,28.3784,23.6138,28.1935,668930.34908271,0
+NGVC.US,D,20130809,000000,28.2913,30.1406,27.2478,27.8629,423799.89547317,0
+NGVC.US,D,20130812,000000,27.3388,28.0801,26.2484,27.507,93370.175157547,0
+NGVC.US,D,20130813,000000,27.5148,27.7652,27.1853,27.3466,63991.577575067,0
+NGVC.US,D,20130814,000000,27.1099,28.4194,27.1099,28.1778,153225.578314,0
+NGVC.US,D,20130815,000000,27.8062,28.1475,26.7314,26.8782,131717.47133721,0
+NGVC.US,D,20130816,000000,26.7158,26.8439,26.1653,26.6503,75911.326696885,0
+NGVC.US,D,20130819,000000,26.6503,26.8616,26.263,26.531,57683.528134173,0
+NGVC.US,D,20130820,000000,26.4802,27.2478,25.8757,26.757,128740.85731186,0
+NGVC.US,D,20130821,000000,26.619,27.9353,26.6024,27.7975,112730.94807275,0
+NGVC.US,D,20130822,000000,27.7251,28.8947,27.7251,28.5241,94796.618498453,0
+NGVC.US,D,20130823,000000,28.8722,30.6003,28.8722,30.4135,210604.38951944,0
+NGVC.US,D,20130826,000000,30.3186,31.237,29.727,31.1264,131478.19697036,0
+NGVC.US,D,20130827,000000,30.7128,31.0531,28.8791,29.0737,160772.94627044,0
+NGVC.US,D,20130828,000000,29.1382,29.6565,28.8556,29.3886,86839.211990261,0
+NGVC.US,D,20130829,000000,29.195,30.6882,29.1715,30.566,97940.929088622,0
+NGVC.US,D,20130830,000000,30.479,31.2125,30.4222,31.1342,145925.66504467,0
+NGVC.US,D,20130903,000000,31.6105,33.895,31.4071,31.4657,332381.74923161,0
+NGVC.US,D,20130904,000000,31.4003,31.6105,30.1474,30.5915,85622.389355367,0
+NGVC.US,D,20130905,000000,30.7362,30.7783,29.5823,29.8805,109239.99641264,0
+NGVC.US,D,20130906,000000,29.9705,30.4389,28.7822,29.1069,101782.61197879,0
+NGVC.US,D,20130909,000000,29.6957,30.923,29.1872,30.4878,189609.59763738,0
+NGVC.US,D,20130910,000000,30.8193,31.4951,29.9617,30.2589,135992.71119983,0
+NGVC.US,D,20130911,000000,30.4633,31.4951,30.2932,31.1899,93669.77938614,0
+NGVC.US,D,20130912,000000,31.237,32.6598,30.965,32.4642,117072.65303725,0
+NGVC.US,D,20130913,000000,32.5308,34.6158,32.4721,33.8872,319786.1011504,0
+NGVC.US,D,20130916,000000,34.3302,34.6158,33.3376,33.4109,175488.31983243,0
+NGVC.US,D,20130917,000000,33.2808,34.5493,32.9983,33.2652,159222.77558598,0
+NGVC.US,D,20130918,000000,33.0891,33.8471,32.1024,32.7332,133705.28915422,0
+NGVC.US,D,20130919,000000,33.006,33.006,31.4237,31.6565,155014.00082529,0
+NGVC.US,D,20130920,000000,31.6732,31.9254,29.7103,29.8267,320498.81155085,0
+NGVC.US,D,20130923,000000,29.8658,30.1318,28.8321,28.9935,212750.70104098,0
+NGVC.US,D,20130924,000000,28.9525,30.4222,28.9525,29.7924,208154.38360917,0
+NGVC.US,D,20130925,000000,29.7758,30.6501,28.9525,30.2932,115723.92273858,0
+NGVC.US,D,20130926,000000,30.4555,32.0945,30.4555,31.3758,141947.9843306,0
+NGVC.US,D,20130927,000000,31.0531,31.5772,30.4878,30.566,91652.307908285,0
+NGVC.US,D,20130930,000000,30.2286,32.8124,29.8873,32.0623,219456.51855329,0
+NGVC.US,D,20131001,000000,32.1503,32.1503,30.7284,31.1,130769.57673004,0
+NGVC.US,D,20131002,000000,30.8663,30.8663,29.7348,30.1073,196374.72247138,0
+NGVC.US,D,20131003,000000,30.124,30.2932,29.4942,29.727,119426.54018475,0
+NGVC.US,D,20131004,000000,29.8345,31.6985,29.7601,31.2966,163567.54817058,0
+NGVC.US,D,20131007,000000,31.0208,31.1175,30.1474,30.7626,113531.59691572,0
+NGVC.US,D,20131008,000000,30.7215,30.7783,28.8321,29.0248,139538.88002152,0
+NGVC.US,D,20131009,000000,29.0326,29.6156,28.3539,29.4864,92814.935921625,0
+NGVC.US,D,20131010,000000,30.0193,30.6003,28.7676,30.0193,173815.44434446,0
+NGVC.US,D,20131011,000000,30.0741,30.9885,29.2439,30.7362,117435.65474766,0
+NGVC.US,D,20131014,000000,30.6414,31.3758,29.8873,31.2457,114702.40524928,0
+NGVC.US,D,20131015,000000,31.1734,31.3846,30.0193,30.1797,86243.071153165,0
+NGVC.US,D,20131016,000000,30.3588,31.4815,29.9949,30.8193,114399.73340061,0
+NGVC.US,D,20131017,000000,30.8585,31.5195,30.3743,31.367,90994.814669429,0
+NGVC.US,D,20131018,000000,31.5195,32.2881,31.1342,32.0379,133847.42221831,0
+NGVC.US,D,20131021,000000,32.0046,32.3107,31.7876,32.0945,71465.322649388,0
+NGVC.US,D,20131022,000000,32.1729,32.1729,30.8105,31.1899,105783.81111353,0
+NGVC.US,D,20131023,000000,31.0531,31.4735,29.8873,31.1,120269.11316892,0
+NGVC.US,D,20131024,000000,31.0267,31.3181,30.4878,30.9152,42568.341420719,0
+NGVC.US,D,20131025,000000,31.1,31.3122,30.1885,30.8907,74707.797082372,0
+NGVC.US,D,20131028,000000,31.0755,31.9411,30.9885,31.4735,68197.284715673,0
+NGVC.US,D,20131029,000000,31.634,32.2961,31.458,32.1426,130122.30889148,0
+NGVC.US,D,20131030,000000,32.1426,32.3284,31.3426,31.9009,220402.36808041,0
+NGVC.US,D,20131031,000000,31.9655,32.9415,31.5284,32.2247,158615.38680856,0
+NGVC.US,D,20131101,000000,32.3038,32.5562,30.5113,30.965,113840.40400456,0
+NGVC.US,D,20131104,000000,30.965,32.2324,30.6882,32.12,105627.36248904,0
+NGVC.US,D,20131105,000000,32.0134,32.0712,31.1899,31.2457,87393.428686154,0
+NGVC.US,D,20131106,000000,31.4149,31.8765,30.8819,30.9738,58976.018731236,0
+NGVC.US,D,20131107,000000,30.9738,31.4149,30.0741,30.6091,108101.90936001,0
+NGVC.US,D,20131108,000000,30.479,30.9397,29.5412,30.4956,97569.747057977,0
+NGVC.US,D,20131111,000000,30.3832,30.7704,29.9783,30.0497,44862.92124652,0
+NGVC.US,D,20131112,000000,30.0439,30.6882,29.8013,30.6501,75207.819156711,0
+NGVC.US,D,20131113,000000,30.4633,30.7626,29.9216,30.6091,88996.771452133,0
+NGVC.US,D,20131114,000000,30.6091,30.6091,29.4785,29.8873,93523.556161946,0
+NGVC.US,D,20131115,000000,29.8013,30.7284,29.8013,30.4389,72219.957191029,0
+NGVC.US,D,20131118,000000,30.5837,30.7128,27.9109,28.2737,226687.92164066,0
+NGVC.US,D,20131119,000000,28.2737,30.1318,28.0244,28.3157,193247.79506171,0
+NGVC.US,D,20131120,000000,28.5172,30.0027,27.8629,29.8571,257910.15889601,0
+NGVC.US,D,20131121,000000,30.0027,31.2966,29.6076,30.6717,241268.31991878,0
+NGVC.US,D,20131122,000000,31.2536,31.2536,27.8376,29.3153,625627.82392093,0
+NGVC.US,D,20131125,000000,29.2684,29.727,28.7676,29.2604,145867.380263,0
+NGVC.US,D,20131126,000000,29.3318,29.7025,28.7588,28.8869,110757.44581615,0
+NGVC.US,D,20131127,000000,28.8947,29.9617,28.8947,29.8805,111860.7665078,0
+NGVC.US,D,20131129,000000,30.0907,30.2452,29.5823,29.7025,59370.719182556,0
+NGVC.US,D,20131202,000000,30.1563,30.9563,30.1318,30.8819,242849.16680411,0
+NGVC.US,D,20131203,000000,30.7049,32.1112,30.7049,31.9489,443135.10488765,0
+NGVC.US,D,20131204,000000,32.1112,32.4114,30.3342,31.1499,169495.21272055,0
+NGVC.US,D,20131205,000000,31.2066,31.4237,30.7215,31.3583,162231.08835225,0
+NGVC.US,D,20131206,000000,31.8334,32.0535,31.2536,31.3181,130602.90270526,0
+NGVC.US,D,20131209,000000,31.5195,31.5449,29.9295,30.2052,186766.93635586,0
+NGVC.US,D,20131210,000000,30.082,31.0267,29.8571,30.658,112842.40493595,0
+NGVC.US,D,20131211,000000,30.8026,31.3583,29.8962,30.6414,150304.18145022,0
+NGVC.US,D,20131212,000000,30.4555,31.5772,30.4555,31.3054,152121.23508233,0
+NGVC.US,D,20131213,000000,31.3054,31.9411,31.012,31.0677,131384.12328766,0
+NGVC.US,D,20131216,000000,31.2878,31.724,30.9152,31.2301,134049.88514411,0
+NGVC.US,D,20131217,000000,31.2301,32.0046,30.9817,31.8931,84276.726676777,0
+NGVC.US,D,20131218,000000,32.4251,33.501,32.344,32.7635,188588.08014808,0
+NGVC.US,D,20131219,000000,32.6266,33.0315,31.7954,32.7557,124108.75097903,0
+NGVC.US,D,20131220,000000,32.788,33.6045,32.1269,33.1928,157892.45100783,0
+NGVC.US,D,20131223,000000,33.2652,33.8226,33.1518,33.5811,130906.59709397,0
+NGVC.US,D,20131224,000000,33.5811,33.8539,32.9738,33.7415,60525.166875661,0
+NGVC.US,D,20131226,000000,33.8383,34.4671,33.2329,33.8627,141498.0667177,0
+NGVC.US,D,20131227,000000,33.9507,34.251,33.3953,33.8471,87806.534858001,0
+NGVC.US,D,20131230,000000,33.9214,34.3057,33.8383,33.9283,141922.42082986,0
+NGVC.US,D,20131231,000000,33.9126,34.4045,33.8383,34.2823,85116.232040851,0
+NGVC.US,D,20140102,000000,34.0574,34.1375,33.1684,33.7082,151236.73795697,0
+NGVC.US,D,20140103,000000,33.7336,34.0886,33.3953,33.9126,107216.38969462,0
+NGVC.US,D,20140106,000000,33.9361,34.1454,33.3043,33.9507,163768.98855635,0
+NGVC.US,D,20140107,000000,34.074,34.388,33.8471,34.3224,110957.86366191,0
+NGVC.US,D,20140108,000000,34.2354,34.5248,34.0886,34.3557,105420.80940313,0
+NGVC.US,D,20140109,000000,34.3557,34.516,33.9214,34.0328,122097.41474135,0
+NGVC.US,D,20140110,000000,34.074,34.5082,33.8295,34.4915,50138.205257798,0
+NGVC.US,D,20140113,000000,34.3224,34.4759,32.3194,32.6686,160927.34981486,0
+NGVC.US,D,20140114,000000,32.7723,34.3057,32.6921,34.2196,131750.19261815,0
+NGVC.US,D,20140115,000000,34.388,34.5581,33.8295,34.2196,85343.235927362,0
+NGVC.US,D,20140116,000000,34.0398,34.3224,33.3209,33.7893,102100.62192791,0
+NGVC.US,D,20140117,000000,33.8627,33.8627,33.2251,33.4754,153009.82236782,0
+NGVC.US,D,20140121,000000,33.539,33.9439,33.5087,33.8139,78853.174361248,0
+NGVC.US,D,20140122,000000,33.8471,34.1209,33.2896,34.0485,85286.996225748,0
+NGVC.US,D,20140123,000000,33.9507,33.9507,32.4114,33.1117,195038.26265305,0
+NGVC.US,D,20140124,000000,32.7635,33.5468,30.479,30.6257,461772.94200211,0
+NGVC.US,D,20140127,000000,30.5191,31.0677,29.4785,30.745,142838.61669613,0
+NGVC.US,D,20140128,000000,30.5915,30.5915,27.9931,28.0635,653520.67084081,0
+NGVC.US,D,20140129,000000,27.8629,27.9423,27.063,27.063,342222.67447381,0
+NGVC.US,D,20140130,000000,27.3055,28.4928,27.1686,27.4092,319106.1120309,0
+NGVC.US,D,20140131,000000,30.8907,31.2623,29.0326,30.6648,759608.17634305,0
+NGVC.US,D,20140203,000000,30.6882,30.8819,30.2052,30.6795,252745.3092079,0
+NGVC.US,D,20140204,000000,30.8497,31.0531,30.6091,30.8497,176143.76799122,0
+NGVC.US,D,20140205,000000,30.5357,31.0755,30.1885,30.3508,187443.85785527,0
+NGVC.US,D,20140206,000000,30.5436,31.1812,30.3588,31.1175,116246.44069356,0
+NGVC.US,D,20140207,000000,31.2712,31.2878,30.301,30.5915,133899.5717598,0
+NGVC.US,D,20140210,000000,30.5357,30.7284,30.2452,30.6178,111798.39156601,0
+NGVC.US,D,20140211,000000,30.5436,31.0609,30.4135,30.8105,76537.121194831,0
+NGVC.US,D,20140212,000000,30.8105,31.1656,30.7783,31.0531,173816.46688448,0
+NGVC.US,D,20140213,000000,30.7128,31.2125,30.1651,31.1812,128373.76544133,0
+NGVC.US,D,20140214,000000,31.1734,32.5934,31.012,32.1426,228461.00605151,0
+NGVC.US,D,20140218,000000,32.2247,32.5709,31.9088,32.4565,138212.64560348,0
+NGVC.US,D,20140219,000000,32.4642,32.6834,32.2324,32.3371,70511.29280203,0
+NGVC.US,D,20140220,000000,32.4642,32.5063,32.1816,32.4565,138936.60394424,0
+NGVC.US,D,20140221,000000,32.4975,32.5063,31.3924,32.1659,167578.97270562,0
+NGVC.US,D,20140224,000000,32.2726,32.3038,31.6027,31.8677,131764.50817857,0
+NGVC.US,D,20140225,000000,31.9733,32.5063,31.7474,32.2413,190746.66214998,0
+NGVC.US,D,20140226,000000,32.3284,32.9904,32.1659,32.7254,157238.02538907,0
+NGVC.US,D,20140227,000000,32.6022,33.2896,32.5141,33.1204,75823.388254364,0
+NGVC.US,D,20140228,000000,33.1684,33.3708,32.5639,32.9024,204432.33790243,0
+NGVC.US,D,20140303,000000,32.7097,33.1928,32.3284,33.096,114766.82527113,0
+NGVC.US,D,20140304,000000,33.1518,34.2667,33.1518,33.895,227712.50675003,0
+NGVC.US,D,20140305,000000,33.8872,34.161,33.5634,34.0485,71398.857547483,0
+NGVC.US,D,20140306,000000,34.0485,34.2265,33.984,34.0661,43656.324011919,0
+NGVC.US,D,20140307,000000,34.2667,34.5335,33.7249,34.1688,92550.09805403,0
+NGVC.US,D,20140310,000000,34.161,34.2196,33.717,34.0398,86797.287849059,0
+NGVC.US,D,20140311,000000,33.9507,34.161,32.9738,33.2975,76795.82382225,0
+NGVC.US,D,20140312,000000,33.1518,34.1122,32.6344,34.1052,118696.44660382,0
+NGVC.US,D,20140313,000000,34.0886,34.0886,33.3121,33.6701,105453.53068406,0
+NGVC.US,D,20140314,000000,33.5087,34.2442,33.0149,33.8793,68416.108281947,0
+NGVC.US,D,20140317,000000,33.7415,34.6363,33.7415,34.4994,131135.64606053,0
+NGVC.US,D,20140318,000000,34.4915,35.5028,34.4603,35.4069,122656.74413739,0
+NGVC.US,D,20140319,000000,35.3902,36.0034,34.7439,35.5761,149915.61623908,0
+NGVC.US,D,20140320,000000,35.4852,35.9057,35.1723,35.5918,104704.00884257,0
+NGVC.US,D,20140321,000000,35.8676,36.0191,35.3317,35.5028,78392.008808023,0
+NGVC.US,D,20140324,000000,35.5028,35.536,34.2588,35.0187,161074.59557909,0
+NGVC.US,D,20140325,000000,35.3404,35.6632,34.6305,34.6773,95588.064481149,0
+NGVC.US,D,20140326,000000,34.9932,35.5106,34.2442,34.251,62652.050136653,0
+NGVC.US,D,20140327,000000,34.203,34.7029,33.8383,34.388,159786.19514214,0
+NGVC.US,D,20140328,000000,34.3634,34.9521,34.0974,34.5335,50693.444493719,0
+NGVC.US,D,20140331,000000,35.0343,35.4285,34.3791,35.2603,137996.8896573,0
+NGVC.US,D,20140401,000000,35.3404,35.536,34.8564,35.092,125845.02394881,0
+NGVC.US,D,20140402,000000,35.0099,35.051,34.3791,34.6773,83277.705068129,0
+NGVC.US,D,20140403,000000,34.783,34.783,33.8539,33.984,101011.61679668,0
+NGVC.US,D,20140404,000000,34.2823,34.2823,32.5639,32.9825,110644.96641294,0
+NGVC.US,D,20140407,000000,32.788,32.788,31.0609,31.3846,256199.44942695,0
+NGVC.US,D,20140408,000000,31.3846,31.6819,30.9885,31.2623,274070.38151943,0
+NGVC.US,D,20140409,000000,31.458,31.9655,31.2789,31.4873,273144.98279289,0
+NGVC.US,D,20140410,000000,31.4149,31.4149,29.6301,30.1153,223452.60498788,0
+NGVC.US,D,20140411,000000,29.8345,30.2589,28.9691,29.0737,231470.3413578,0
+NGVC.US,D,20140414,000000,29.2439,29.4209,28.0087,28.3539,218206.97463745,0
+NGVC.US,D,20140415,000000,28.5094,28.7989,27.5383,28.1612,174276.60989768,0
+NGVC.US,D,20140416,000000,28.4928,28.7676,27.7886,28.2502,176885.10951248,0
+NGVC.US,D,20140417,000000,28.1778,28.9211,27.458,28.4283,208480.57387853,0
+NGVC.US,D,20140421,000000,28.436,29.503,28.436,28.9034,88244.18199055,0
+NGVC.US,D,20140422,000000,29.0023,30.1651,29.0023,29.81,108042.6020383,0
+NGVC.US,D,20140423,000000,29.8571,30.1153,29.3974,29.6076,131771.66595877,0
+NGVC.US,D,20140424,000000,29.8873,29.8873,28.8077,29.371,165635.12410987,0
+NGVC.US,D,20140425,000000,29.1469,29.5333,29.0825,29.2526,106914.74038596,0
+NGVC.US,D,20140428,000000,29.4785,29.7847,29.0658,29.4609,115401.82262934,0
+NGVC.US,D,20140429,000000,29.4052,29.6957,28.8409,29.0913,103441.17190634,0
+NGVC.US,D,20140430,000000,29.1627,29.2017,28.0713,28.7499,182818.90930264,0
+NGVC.US,D,20140501,000000,28.7266,29.4942,28.5485,29.4785,135043.79405261,0
+NGVC.US,D,20140502,000000,22.9204,24.22,18.5909,18.6956,3105448.956354,0
+NGVC.US,D,20140505,000000,18.5909,20.4167,18.2427,19.3586,954251.73854478,0
+NGVC.US,D,20140506,000000,19.3822,19.4466,19.0427,19.2041,420240.4336311,0
+NGVC.US,D,20140507,000000,18.8579,18.9469,17.4037,18.277,723277.3291012,0
+NGVC.US,D,20140508,000000,18.0982,19.0506,18.0267,18.3093,506253.43327767,0
+NGVC.US,D,20140509,000000,18.4551,19.6403,18.3484,19.5278,489390.7256541,0
+NGVC.US,D,20140512,000000,19.5845,19.8917,19.3098,19.6334,302804.77888345,0
+NGVC.US,D,20140513,000000,19.7938,19.9083,19.2041,19.3822,233013.35426205,0
+NGVC.US,D,20140514,000000,19.2852,19.4466,18.5185,18.5596,254617.58000158,0
+NGVC.US,D,20140515,000000,18.5753,18.7044,18.0267,18.5909,216666.00681326,0
+NGVC.US,D,20140516,000000,18.6555,19.0017,18.5909,18.7278,134723.73902343,0
+NGVC.US,D,20140519,000000,18.5753,18.9879,18.4228,18.6721,169934.90493317,0
+NGVC.US,D,20140520,000000,18.542,18.5753,17.5015,17.9288,216647.60109273,0
+NGVC.US,D,20140521,000000,17.7666,18.0413,16.7319,16.7748,563890.94711052,0
+NGVC.US,D,20140522,000000,16.4512,17.436,16.4512,17.0321,289109.90027071,0
+NGVC.US,D,20140523,000000,16.9764,17.3236,16.8062,17.2424,111682.8445427,0
+NGVC.US,D,20140527,000000,17.2678,17.5896,17.1944,17.5162,273512.07466341,0
+NGVC.US,D,20140528,000000,17.5485,17.5739,16.4356,16.6458,250525.37480423,0
+NGVC.US,D,20140529,000000,16.6624,16.9851,16.5637,16.725,194145.58520745,0
+NGVC.US,D,20140530,000000,16.7582,16.8316,16.105,16.7906,326622.80378646,0
+NGVC.US,D,20140602,000000,16.5226,16.6047,15.3051,15.9359,639036.39132546,0
+NGVC.US,D,20140603,000000,15.9749,16.5147,15.3921,16.3378,852762.5955544,0
+NGVC.US,D,20140604,000000,16.2811,16.9274,16.1911,16.8542,208296.51667325,0
+NGVC.US,D,20140605,000000,16.814,17.2756,16.4023,17.1944,167345.83357892,0
+NGVC.US,D,20140606,000000,17.2913,17.8477,17.2159,17.793,174436.12614225,0
+NGVC.US,D,20140609,000000,17.7342,17.8634,17.5739,17.8321,245059.8983475,0
+NGVC.US,D,20140610,000000,17.8321,18.0267,17.6385,17.9787,238604.60314239,0
+NGVC.US,D,20140611,000000,17.8888,18.0726,17.7666,17.9621,117174.90704019,0
+NGVC.US,D,20140612,000000,17.9288,18.1636,17.8008,18.1069,124307.12374472,0
+NGVC.US,D,20140613,000000,18.1323,18.7278,18.0491,18.5753,184650.27849516,0
+NGVC.US,D,20140616,000000,18.5274,18.5832,18.0982,18.5098,162066.45940752,0
+NGVC.US,D,20140617,000000,18.5686,18.7278,18.4551,18.5098,246275.69844237,0
+NGVC.US,D,20140618,000000,18.4139,18.4619,17.88,18.147,242566.94575602,0
+NGVC.US,D,20140619,000000,18.1323,18.147,17.6707,17.8008,108402.53612862,0
+NGVC.US,D,20140620,000000,17.7666,17.8966,17.5485,17.5983,166387.71357145,0
+NGVC.US,D,20140623,000000,17.6385,17.8008,17.3236,17.6776,78727.401937642,0
+NGVC.US,D,20140624,000000,17.7109,17.8477,17.1122,17.1544,132905.66285129,0
+NGVC.US,D,20140625,000000,17.1045,17.259,16.7661,17.1631,171415.54289563,0
+NGVC.US,D,20140626,000000,17.1122,17.3079,16.5549,16.8229,128168.23489544,0
+NGVC.US,D,20140627,000000,16.6771,16.8542,16.3602,16.6849,205384.32266974,0
+NGVC.US,D,20140630,000000,16.7006,17.436,16.7006,17.2913,100860.28087234,0
+NGVC.US,D,20140701,000000,17.4281,17.7753,17.2678,17.6149,124109.77351907,0
+NGVC.US,D,20140702,000000,17.6853,17.8086,17.5563,17.7196,157006.93134244,0
+NGVC.US,D,20140703,000000,17.8252,18.1704,17.7265,18.141,101742.73291764,0
+NGVC.US,D,20140707,000000,18.0814,18.0982,17.793,17.8966,144153.60317385,0
+NGVC.US,D,20140708,000000,17.9201,17.9201,16.9441,17.3402,192054.49084749,0
+NGVC.US,D,20140709,000000,17.3793,17.6853,17.0888,17.5817,150209.0852275,0
+NGVC.US,D,20140710,000000,17.2335,18.0267,17.0399,17.9113,169580.08354299,0
+NGVC.US,D,20140711,000000,17.9288,18.7533,17.9035,18.3973,152385.05040989,0
+NGVC.US,D,20140714,000000,18.5185,18.5596,18.1783,18.3407,88890.427289083,0
+NGVC.US,D,20140715,000000,18.3318,18.5753,17.9621,18.4942,162620.67610342,0
+NGVC.US,D,20140716,000000,18.6633,18.6633,18.187,18.5509,128020.98913122,0
+NGVC.US,D,20140717,000000,18.4228,19.2208,18.3572,18.8325,187105.39710556,0
+NGVC.US,D,20140718,000000,18.7367,19.5367,18.7367,19.3098,183877.23823299,0
+NGVC.US,D,20140721,000000,19.1885,19.6001,19.0017,19.3254,151413.63738205,0
+NGVC.US,D,20140722,000000,19.3675,19.4546,19.1963,19.3586,204994.73491857,0
+NGVC.US,D,20140723,000000,19.3176,19.4546,18.9225,18.9713,198261.30882548,0
+NGVC.US,D,20140724,000000,18.9879,19.2041,18.8649,19.1406,104240.79820928,0
+NGVC.US,D,20140725,000000,18.9381,19.2208,18.8649,19.035,131687.81767637,0
+NGVC.US,D,20140728,000000,19.077,19.1171,18.8491,18.9137,194814.32638663,0
+NGVC.US,D,20140729,000000,18.9713,19.3254,18.8815,19.164,288023.96275958,0
+NGVC.US,D,20140730,000000,19.212,19.5044,19.0683,19.2852,263141.47368603,0
+NGVC.US,D,20140731,000000,18.9949,19.3499,18.2517,18.3151,422606.59125896,0
+NGVC.US,D,20140801,000000,18.2116,18.4619,15.8458,16.7074,1217716.33488,0
+NGVC.US,D,20140804,000000,16.0542,16.4023,15.9749,16.2332,323638.00944086,0
+NGVC.US,D,20140805,000000,16.1441,16.6292,16.0453,16.4356,281723.07109888,0
+NGVC.US,D,20140806,000000,16.2976,16.5549,16.2644,16.4679,153381.00439846,0
+NGVC.US,D,20140807,000000,16.4757,16.4923,16.0072,16.1197,193052.48991611,0
+NGVC.US,D,20140808,000000,16.0972,16.4023,15.9662,16.0884,306589.19953197,0
+NGVC.US,D,20140811,000000,16.1841,16.1841,15.8605,15.8928,242106.80274282,0
+NGVC.US,D,20140812,000000,15.8762,15.8762,15.3832,15.4576,265760.19870112,0
+NGVC.US,D,20140813,000000,15.5691,15.6346,15.353,15.4321,105068.03309301,0
+NGVC.US,D,20140814,000000,15.4576,15.4576,15.0381,15.2386,246831.96021832,0
+NGVC.US,D,20140815,000000,15.3373,15.353,14.9148,14.9579,188816.10657462,0
+NGVC.US,D,20140818,000000,15.0938,15.2972,14.6254,15.1015,135691.06189117,0
+NGVC.US,D,20140819,000000,15.1358,15.2062,14.9745,14.9823,90171.669945825,0
+NGVC.US,D,20140820,000000,14.9148,14.9667,14.8112,14.8776,82809.381734699,0
+NGVC.US,D,20140821,000000,14.8434,14.9402,14.5765,14.771,165591.15488861,0
+NGVC.US,D,20140822,000000,14.7876,15.4087,14.641,15.3695,146710.97578718,0
+NGVC.US,D,20140825,000000,15.3832,15.6346,15.1994,15.2894,96709.790893316,0
+NGVC.US,D,20140826,000000,15.264,15.4087,15.222,15.2551,65055.019205563,0
+NGVC.US,D,20140827,000000,15.222,15.2894,15.0849,15.0938,70642.177925784,0
+NGVC.US,D,20140828,000000,14.9402,15.0849,14.4483,14.5931,239600.55713095,0
+NGVC.US,D,20140829,000000,14.554,14.9148,14.5374,14.8991,148784.68696665,0
+NGVC.US,D,20140902,000000,14.9237,15.0938,14.82,14.9745,164617.69678069,0
+NGVC.US,D,20140903,000000,15.0527,15.127,14.9402,15.0772,143151.51394511,0
+NGVC.US,D,20140904,000000,15.0772,15.1672,14.86,15.0293,100854.14563216,0
+NGVC.US,D,20140905,000000,14.9667,15.3442,14.9667,15.2894,287856.26619476,0
+NGVC.US,D,20140908,000000,15.214,15.4321,15.1446,15.2062,80355.285664324,0
+NGVC.US,D,20140909,000000,15.2718,15.2718,14.6586,14.8277,186791.47731657,0
+NGVC.US,D,20140910,000000,14.8277,15.1583,14.7876,14.9402,73289.534061701,0
+NGVC.US,D,20140911,000000,14.82,15.2806,14.8034,15.1358,74303.893770789,0
+NGVC.US,D,20140912,000000,15.1749,15.2718,15.0938,15.1828,125363.407595,0
+NGVC.US,D,20140915,000000,15.1828,15.3128,15.0449,15.127,129123.28728283,0
+NGVC.US,D,20140916,000000,15.1358,15.3197,14.6752,15.1182,122716.05145909,0
+NGVC.US,D,20140917,000000,15.1105,15.2718,14.4395,14.4963,316264.47328942,0
+NGVC.US,D,20140918,000000,14.5931,15.1525,14.5931,15.127,110814.7080578,0
+NGVC.US,D,20140919,000000,15.2473,15.2473,14.7456,14.8034,126169.16913811,0
+NGVC.US,D,20140922,000000,14.7623,14.8034,14.465,14.4796,127166.14566671,0
+NGVC.US,D,20140923,000000,14.4561,14.5852,13.931,13.971,187793.5665453,0
+NGVC.US,D,20140924,000000,13.9867,14.1735,13.8098,14.0835,91549.031365323,0
+NGVC.US,D,20140925,000000,14.0209,14.465,13.6885,14.0913,322784.18851638,0
+NGVC.US,D,20140926,000000,14.0835,14.0835,13.8009,13.9232,97234.353928359,0
+NGVC.US,D,20140929,000000,13.7862,13.979,13.7295,13.841,144560.57410552,0
+NGVC.US,D,20140930,000000,13.8098,13.8098,12.9305,13.1467,419400.92826703,0
+NGVC.US,D,20141001,000000,13.1223,13.6083,12.8328,13.1643,244303.21872582,0
+NGVC.US,D,20141002,000000,13.1643,13.3668,12.8494,13.084,203317.76927048,0
+NGVC.US,D,20141003,000000,13.0997,13.5026,13.044,13.1153,98223.150136714,0
+NGVC.US,D,20141006,000000,13.1379,13.4693,13.0186,13.3833,69358.890188983,0
+NGVC.US,D,20141007,000000,13.3412,13.8586,13.2366,13.4069,157832.1211461,0
+NGVC.US,D,20141008,000000,13.4382,13.7374,13.3412,13.6327,119817.15047596,0
+NGVC.US,D,20141009,000000,13.5114,13.5114,13.0607,13.0763,85837.122761525,0
+NGVC.US,D,20141010,000000,13.0186,13.1379,12.8748,12.9129,130296.14069646,0
+NGVC.US,D,20141013,000000,12.8405,13.6327,12.8405,13.3668,120451.12529414,0
+NGVC.US,D,20141014,000000,13.4783,13.7941,12.8661,13.0352,208748.47936621,0
+NGVC.US,D,20141015,000000,12.9687,13.6415,12.9218,13.4225,259632.11630539,0
+NGVC.US,D,20141016,000000,13.4557,14.4151,13.3579,14.2772,317478.22830423,0
+NGVC.US,D,20141017,000000,14.5128,14.5128,14.0377,14.1334,170694.65217496,0
+NGVC.US,D,20141020,000000,14.1002,14.4885,14.1002,14.327,89368.976022806,0
+NGVC.US,D,20141021,000000,14.3682,14.465,14.0377,14.1569,113920.16212686,0
+NGVC.US,D,20141022,000000,14.1501,14.3349,13.4693,13.5026,64613.281912895,0
+NGVC.US,D,20141023,000000,13.5916,13.9144,13.3833,13.6972,116618.64526423,0
+NGVC.US,D,20141024,000000,13.6541,13.7295,13.3979,13.6171,50304.879282577,0
+NGVC.US,D,20141027,000000,13.5525,13.5525,13.0997,13.3002,108310.50752599,0
+NGVC.US,D,20141028,000000,13.309,14.2155,13.1975,14.1334,77322.431937351,0
+NGVC.US,D,20141029,000000,14.1569,14.1824,13.8009,13.9867,53583.142616587,0
+NGVC.US,D,20141030,000000,13.9388,14.3994,13.8263,14.1989,58800.141846193,0
+NGVC.US,D,20141031,000000,14.3838,14.7535,14.3682,14.6254,78759.100678551,0
+NGVC.US,D,20141103,000000,14.7143,14.7946,14.2949,14.4483,66645.06895116,0
+NGVC.US,D,20141104,000000,14.4483,14.7075,14.1569,14.2859,46172.795024083,0
+NGVC.US,D,20141105,000000,14.4885,14.8357,14.3682,14.6752,135690.03935114,0
+NGVC.US,D,20141106,000000,14.7876,15.1749,14.6254,14.9579,130927.04789455,0
+NGVC.US,D,20141107,000000,15.0449,15.0938,14.4307,14.5217,170950.28718228,0
+NGVC.US,D,20141110,000000,14.5217,14.9148,14.3994,14.6165,90022.379101543,0
+NGVC.US,D,20141111,000000,14.4963,14.8688,14.4963,14.7799,61510.895463929,0
+NGVC.US,D,20141112,000000,14.7456,15.3442,14.5607,15.214,68243.299016991,0
+NGVC.US,D,20141113,000000,15.0938,15.706,15.0938,15.1749,131664.2992557,0
+NGVC.US,D,20141114,000000,15.222,15.5231,15.1358,15.3832,79776.528007727,0
+NGVC.US,D,20141117,000000,15.4254,15.7558,15.4008,15.6277,116464.24171981,0
+NGVC.US,D,20141118,000000,15.7236,16.0453,15.6522,15.8605,231482.61183815,0
+NGVC.US,D,20141119,000000,15.8928,15.8928,15.2894,15.5691,185608.39850263,0
+NGVC.US,D,20141120,000000,15.4409,15.6679,15.3442,15.6277,199170.34691154,0
+NGVC.US,D,20141121,000000,17.7753,19.253,17.7666,18.6956,758188.89078235,0
+NGVC.US,D,20141124,000000,18.8649,19.1562,18.5009,18.6144,360976.0586116,0
+NGVC.US,D,20141125,000000,18.5909,18.7533,17.6776,18.1548,270703.15720287,0
+NGVC.US,D,20141126,000000,18.2194,18.5686,18.0413,18.1548,143881.60752605,0
+NGVC.US,D,20141128,000000,18.2026,18.4775,18.0491,18.1548,58886.035208656,0
+NGVC.US,D,20141201,000000,18.7044,18.9469,18.4295,18.5596,247387.19945424,0
+NGVC.US,D,20141202,000000,18.5832,19.1327,18.5753,19.0174,144537.05568485,0
+NGVC.US,D,20141203,000000,19.0848,20.32,18.8325,19.8339,243222.39391481,0
+NGVC.US,D,20141204,000000,19.9396,20.32,19.4633,19.4868,191009.45493752,0
+NGVC.US,D,20141205,000000,19.5278,20.3113,19.5278,20.1831,101406.317248,0
+NGVC.US,D,20141208,000000,20.2476,20.3356,19.8839,20.1831,108274.71862496,0
+NGVC.US,D,20141209,000000,19.8839,20.5928,19.6403,20.4167,148011.64670448,0
+NGVC.US,D,20141210,000000,20.4814,20.7239,20.1489,20.5538,94189.229721036,0
+NGVC.US,D,20141211,000000,20.6828,21.7722,20.6828,21.2481,241692.67403095,0
+NGVC.US,D,20141212,000000,21.0564,21.3448,20.4481,20.941,130796.1627708,0
+NGVC.US,D,20141215,000000,20.9575,21.2647,20.5625,20.7727,123628.15716524,0
+NGVC.US,D,20141216,000000,20.7396,21.2823,20.6271,20.9645,111823.95506674,0
+NGVC.US,D,20141217,000000,21.0632,21.5552,20.9645,21.4261,153436.22156004,0
+NGVC.US,D,20141218,000000,21.604,21.604,21.1591,21.3704,79918.661071802,0
+NGVC.US,D,20141219,000000,21.3448,21.4505,21.2559,21.3117,140792.51409746,0
+NGVC.US,D,20141222,000000,21.2881,21.473,21.2647,21.3361,88249.294690698,0
+NGVC.US,D,20141223,000000,21.5552,21.5552,21.208,21.2403,266176.37249306,0
+NGVC.US,D,20141224,000000,21.2314,21.4016,21.078,21.3117,29162.841636294,0
+NGVC.US,D,20141226,000000,21.2403,21.692,21.0867,21.5963,64157.229059817,0
+NGVC.US,D,20141229,000000,21.4896,22.1937,21.4896,22.1038,64873.007080343,0
+NGVC.US,D,20141230,000000,22.1527,22.3873,21.5229,21.6597,77768.259390136,0
+NGVC.US,D,20141231,000000,21.7722,23.1942,21.7722,22.7512,125321.48345381,0
+NGVC.US,D,20150102,000000,22.9693,22.9693,21.0867,21.4984,122677.19493798,0
+NGVC.US,D,20150105,000000,21.4661,21.958,21.1933,21.6187,186868.16781875,0
+NGVC.US,D,20150106,000000,21.563,21.5874,20.0608,20.585,324622.71548911,0
+NGVC.US,D,20150107,000000,20.7953,21.6119,20.5058,21.2647,246945.46216158,0
+NGVC.US,D,20150108,000000,21.4808,21.563,20.7073,21.0632,131586.58621347,0
+NGVC.US,D,20150109,000000,21.0232,21.1102,20.6916,20.9019,135409.8633831,0
+NGVC.US,D,20150112,000000,21.0309,21.295,20.5459,21.078,124154.76528035,0
+NGVC.US,D,20150113,000000,21.295,21.9258,20.2066,20.9019,409173.48289375,0
+NGVC.US,D,20150114,000000,20.812,21.0143,20.6994,20.9811,76904.213065358,0
+NGVC.US,D,20150115,000000,21.0388,21.4104,20.6828,21.3361,226053.94682247,0
+NGVC.US,D,20150116,000000,21.2236,22.2095,20.9723,22.0236,258086.03578106,0
+NGVC.US,D,20150120,000000,22.0167,22.4597,21.7557,22.2338,106484.25103361,0
+NGVC.US,D,20150121,000000,22.1116,22.3942,21.9112,22.2182,84434.197841294,0
+NGVC.US,D,20150122,000000,22.2182,22.6123,21.7977,22.2338,199174.43707167,0
+NGVC.US,D,20150123,000000,22.3062,23.2998,21.8222,23.0484,664751.22798286,0
+NGVC.US,D,20150126,000000,23.0484,23.1629,21.7175,22.2095,169498.28034065,0
+NGVC.US,D,20150127,000000,22.1204,22.9604,22.048,22.8147,261099.46124747,0
+NGVC.US,D,20150128,000000,22.9771,23.34,22.491,22.6612,210476.57201577,0
+NGVC.US,D,20150129,000000,22.7903,23.0827,22.363,22.985,188080.90029354,0
+NGVC.US,D,20150130,000000,24.2847,28.2659,24.2367,24.8753,1249889.5343626,0
+NGVC.US,D,20150202,000000,24.4548,24.7931,23.7447,24.3981,454689.807219,0
+NGVC.US,D,20150203,000000,24.4226,24.5829,23.4054,23.9374,233252.62862891,0
+NGVC.US,D,20150204,000000,23.8974,25.3026,23.8974,25.0934,181299.41481907,0
+NGVC.US,D,20150205,000000,25.2372,25.7545,25.0934,25.4718,201273.71175186,0
+NGVC.US,D,20150206,000000,25.6185,25.7066,24.9956,25.2802,103431.96904609,0
+NGVC.US,D,20150209,000000,25.1247,25.374,24.4382,24.4459,132268.62041303,0
+NGVC.US,D,20150210,000000,24.7217,24.8342,23.9532,24.0988,102174.24481001,0
+NGVC.US,D,20150211,000000,24.3091,24.6651,23.9374,24.5761,110211.4094405,0
+NGVC.US,D,20150212,000000,25.02,25.2372,23.9854,24.091,130542.57284353,0
+NGVC.US,D,20150213,000000,24.0675,25.1012,23.9149,24.4548,108030.33155795,0
+NGVC.US,D,20150217,000000,24.6074,24.7765,24.3257,24.4303,80367.556144675,0
+NGVC.US,D,20150218,000000,24.5594,25.0357,24.4792,24.6807,94628.921933644,0
+NGVC.US,D,20150219,000000,24.8421,24.9223,24.4705,24.534,66582.694009372,0
+NGVC.US,D,20150220,000000,24.534,24.5761,24.1878,24.3013,48069.606778477,0
+NGVC.US,D,20150223,000000,24.3805,24.3805,23.9061,24.0586,47425.406560003,0
+NGVC.US,D,20150224,000000,23.9942,24.4548,23.824,23.9228,59629.421809975,0
+NGVC.US,D,20150225,000000,23.9228,24.0264,23.5669,23.7203,80997.440802738,0
+NGVC.US,D,20150226,000000,23.7839,24.5995,23.5825,24.043,125975.90907257,0
+NGVC.US,D,20150227,000000,24.1223,24.1223,23.6626,23.7839,83570.151516515,0
+NGVC.US,D,20150302,000000,23.6392,24.228,23.427,23.8475,121841.77973402,0
+NGVC.US,D,20150303,000000,23.6216,23.9149,23.0661,23.2187,78008.556297027,0
+NGVC.US,D,20150304,000000,23.0827,24.0176,23.0084,23.5825,156512.02196825,0
+NGVC.US,D,20150305,000000,23.7917,23.8905,23.0162,23.5502,138185.03702269,0
+NGVC.US,D,20150306,000000,23.5502,24.4459,23.0572,23.9374,211242.45449773,0
+NGVC.US,D,20150309,000000,23.9149,24.7698,23.5981,24.2367,165179.07125679,0
+NGVC.US,D,20150310,000000,24.1223,24.4705,23.427,23.5326,81723.444223557,0
+NGVC.US,D,20150311,000000,23.4935,23.7595,23.1629,23.3888,67854.733805848,0
+NGVC.US,D,20150312,000000,23.3077,24.228,23.2666,24.1791,257301.74757857,0
+NGVC.US,D,20150313,000000,24.2455,24.7531,23.5414,23.7203,100669.06588686,0
+NGVC.US,D,20150316,000000,23.9228,24.1077,22.8147,22.9517,169513.61844109,0
+NGVC.US,D,20150317,000000,22.9771,23.0905,22.2573,22.4284,84692.900468712,0
+NGVC.US,D,20150318,000000,22.5253,22.5253,21.7811,21.9346,202821.83735626,0
+NGVC.US,D,20150319,000000,21.9493,22.1204,21.3704,21.4984,128898.32847637,0
+NGVC.US,D,20150320,000000,21.4661,21.6852,21.1679,21.3537,157378.11337308,0
+NGVC.US,D,20150323,000000,21.2647,22.1595,21.2647,21.7977,190192.44545409,0
+NGVC.US,D,20150324,000000,21.7253,22.1527,21.7253,22.0881,43088.814295644,0
+NGVC.US,D,20150325,000000,22.1761,22.2338,21.3771,21.7321,160103.18255123,0
+NGVC.US,D,20150326,000000,21.5395,21.9836,21.3615,21.5806,50023.680774513,0
+NGVC.US,D,20150327,000000,21.652,21.9836,21.3704,21.8789,110202.20658024,0
+NGVC.US,D,20150330,000000,21.9112,22.403,21.9112,22.2573,47671.83870707,0
+NGVC.US,D,20150331,000000,22.3209,22.5253,22.0324,22.2975,78876.692781922,0
+NGVC.US,D,20150401,000000,22.2338,22.5165,21.8623,22.451,69587.939155552,0
+NGVC.US,D,20150402,000000,22.58,22.9116,22.3796,22.8706,67484.574315234,0
+NGVC.US,D,20150406,000000,22.6866,22.985,22.6456,22.8793,67728.961382242,0
+NGVC.US,D,20150407,000000,23.0162,24.0509,22.9116,23.2187,93800.664509893,0
+NGVC.US,D,20150408,000000,23.3077,23.6626,22.9771,23.5091,80980.057622241,0
+NGVC.US,D,20150409,000000,23.5981,23.7447,23.1375,23.5902,79037.231566527,0
+NGVC.US,D,20150410,000000,23.5902,23.5902,23.0749,23.2743,56091.433308517,0
+NGVC.US,D,20150413,000000,23.1375,23.4201,23.0484,23.2509,88287.128671783,0
+NGVC.US,D,20150414,000000,23.1208,23.9452,23.0827,23.7761,138185.03702269,0
+NGVC.US,D,20150415,000000,23.7673,24.1486,22.58,22.8392,207788.31427868,0
+NGVC.US,D,20150416,000000,22.8225,22.9116,21.3615,21.4418,207316.92332516,0
+NGVC.US,D,20150417,000000,21.2236,21.2481,20.675,21.1757,155520.1581398,0
+NGVC.US,D,20150420,000000,21.2823,21.4808,21.1336,21.2481,79429.886937786,0
+NGVC.US,D,20150421,000000,21.5395,21.6852,21.1757,21.5474,83290.99808851,0
+NGVC.US,D,20150422,000000,21.563,21.5963,21.2647,21.3859,85557.969333519,0
+NGVC.US,D,20150423,000000,21.3038,21.652,21.0056,21.563,91012.197849928,0
+NGVC.US,D,20150424,000000,21.6187,21.7644,20.9498,21.5874,147845.99521973,0
+NGVC.US,D,20150427,000000,21.5395,21.7811,21.0309,21.3704,67359.824431657,0
+NGVC.US,D,20150428,000000,21.652,22.9693,21.6266,22.4284,118620.77864165,0
+NGVC.US,D,20150429,000000,22.2651,22.2651,21.5395,21.8544,71817.076419477,0
+NGVC.US,D,20150430,000000,21.6852,21.6852,21.0232,21.2559,102153.79400943,0
+NGVC.US,D,20150501,000000,21.2481,21.5229,20.9967,21.4016,83952.581487483,0
+NGVC.US,D,20150504,000000,21.4016,21.7097,21.2314,21.4418,63028.344867444,0
+NGVC.US,D,20150505,000000,21.3282,21.5552,21.2236,21.4261,93363.017377342,0
+NGVC.US,D,20150506,000000,21.5552,21.7557,21.2314,21.7008,85290.063845837,0
+NGVC.US,D,20150507,000000,21.1933,21.5474,20.2066,20.9019,344655.29720357,0
+NGVC.US,D,20150508,000000,21.2236,21.652,18.8815,19.0427,439570.53034542,0
+NGVC.US,D,20150511,000000,19.077,20.1489,19.0174,19.4868,140167.74213954,0
+NGVC.US,D,20150512,000000,19.3098,20.0696,19.1494,20.053,120269.11316892,0
+NGVC.US,D,20150513,000000,19.9787,20.1254,19.6081,19.8839,91131.835033359,0
+NGVC.US,D,20150514,000000,19.9874,20.812,19.8839,20.5372,163075.70641646,0
+NGVC.US,D,20150515,000000,20.5928,20.7073,20.4403,20.585,61685.749808943,0
+NGVC.US,D,20150518,000000,20.5372,20.8618,20.3679,20.5136,73316.120102464,0
+NGVC.US,D,20150519,000000,20.5282,21.0232,20.2232,20.8696,127042.41832316,0
+NGVC.US,D,20150520,000000,20.803,21.0388,20.5703,20.8187,59929.026038566,0
+NGVC.US,D,20150521,000000,20.7326,20.8696,20.3747,20.6183,42100.01808729,0
+NGVC.US,D,20150522,000000,20.4814,20.764,20.189,20.3288,93116.585230276,0
+NGVC.US,D,20150526,000000,20.2623,20.2692,19.6892,20.1009,166450.08851324,0
+NGVC.US,D,20150527,000000,19.9708,20.053,19.7215,19.786,86924.082812694,0
+NGVC.US,D,20150528,000000,19.7293,19.8427,19.3176,19.5845,125935.0074714,0
+NGVC.US,D,20150529,000000,19.4799,19.6658,19.1171,19.5523,135957.94483882,0
+NGVC.US,D,20150601,000000,19.6001,20.2476,19.5122,20.2153,123902.1978931,0
+NGVC.US,D,20150602,000000,20.0608,20.5136,19.8583,20.189,83223.510446575,0
+NGVC.US,D,20150603,000000,20.0442,20.3024,19.9317,20.0862,101534.13475166,0
+NGVC.US,D,20150604,000000,19.9396,20.0364,19.2775,19.5601,86056.968867829,0
+NGVC.US,D,20150605,000000,20.0941,20.6271,19.6247,19.6814,284546.30411985,0
+NGVC.US,D,20150608,000000,19.6814,19.786,18.8815,18.9636,89646.084370753,0
+NGVC.US,D,20150609,000000,18.8012,19.077,18.2683,18.4551,200146.87263955,0
+NGVC.US,D,20150610,000000,18.4687,18.9548,18.4687,18.8178,89040.740673393,0
+NGVC.US,D,20150611,000000,18.8091,19.0683,18.7044,18.8178,60458.701773755,0
+NGVC.US,D,20150612,000000,18.8325,18.9548,18.7533,18.8012,71939.781222994,0
+NGVC.US,D,20150615,000000,18.5753,18.7611,18.2683,18.3151,87791.19675756,0
+NGVC.US,D,20150616,000000,18.2937,18.542,18.2848,18.4228,120108.57438431,0
+NGVC.US,D,20150617,000000,18.4942,18.9713,18.2116,18.4775,122461.4389918,0
+NGVC.US,D,20150618,000000,18.4687,19.5278,18.4687,19.43,60054.798462173,0
+NGVC.US,D,20150619,000000,19.4956,20.1978,19.4956,19.9708,132119.32956875,0
+NGVC.US,D,20150622,000000,19.9708,20.1655,19.6569,19.875,65376.09677477,0
+NGVC.US,D,20150623,000000,19.7938,20.1342,19.7459,20.0364,56819.481809394,0
+NGVC.US,D,20150624,000000,19.9708,20.1009,19.43,19.4868,51633.158780668,0
+NGVC.US,D,20150625,000000,19.4799,19.8427,19.3909,19.7782,50272.158001639,0
+NGVC.US,D,20150626,000000,19.9259,20.013,19.6569,19.8672,79742.784186759,0
+NGVC.US,D,20150629,000000,19.8583,20.0862,19.3342,19.342,110325.93392378,0
+NGVC.US,D,20150630,000000,19.4956,20.013,19.43,19.8839,49591.146342109,0
+NGVC.US,D,20150701,000000,20.1489,20.1489,19.6892,19.917,55718.206197813,0
+NGVC.US,D,20150702,000000,19.8994,20.1166,19.6334,19.8583,64264.595762895,0
+NGVC.US,D,20150706,000000,19.8672,20.5372,19.6735,20.2955,121841.77973402,0
+NGVC.US,D,20150707,000000,20.4481,20.9575,20.2555,20.6828,108469.00123053,0
+NGVC.US,D,20150708,000000,20.6183,20.6828,20.3024,20.4725,66367.960603214,0
+NGVC.US,D,20150709,000000,20.7727,20.8187,19.8506,20.0207,174590.52968668,0
+NGVC.US,D,20150710,000000,20.1566,20.2955,19.9317,20.0285,29842.830755794,0
+NGVC.US,D,20150713,000000,20.0285,20.2623,19.7938,19.963,53615.863897526,0
+NGVC.US,D,20150714,000000,20.013,20.1742,20.0041,20.0207,45913.069856635,0
+NGVC.US,D,20150715,000000,20.1009,20.1009,19.52,19.5758,41548.869011484,0
+NGVC.US,D,20150716,000000,19.6081,19.9964,19.212,19.8917,27364.193724715,0
+NGVC.US,D,20150717,000000,19.9483,20.4725,19.3586,19.4868,55225.34190368,0
+NGVC.US,D,20150720,000000,19.4633,19.4633,18.6956,18.7925,68474.393063619,0
+NGVC.US,D,20150721,000000,18.7367,18.8726,18.3885,18.5596,223500.66436926,0
+NGVC.US,D,20150722,000000,18.6086,18.9058,18.5832,18.7367,97074.837683785,0
+NGVC.US,D,20150723,000000,18.7444,18.7444,18.2594,18.3729,60054.798462173,0
+NGVC.US,D,20150724,000000,18.3484,18.5596,17.88,18.2026,94846.722959889,0
+NGVC.US,D,20150727,000000,18.0638,18.2194,17.8966,18.0179,32193.650283208,0
+NGVC.US,D,20150728,000000,17.9201,18.2427,17.3617,18.0726,103392.08998494,0
+NGVC.US,D,20150729,000000,18.1069,18.5509,17.7342,18.0012,112059.13927349,0
+NGVC.US,D,20150730,000000,17.8321,17.8321,16.4599,17.387,282562.57646296,0
+NGVC.US,D,20150731,000000,18.5753,23.1551,17.9035,21.5963,1016708.4835358,0
+NGVC.US,D,20150803,000000,21.563,21.8045,20.4481,20.7239,192705.84884616,0
+NGVC.US,D,20150804,000000,21.741,21.741,20.5625,20.675,186721.94459457,0
+NGVC.US,D,20150805,000000,20.9077,21.5307,20.7326,20.9165,143880.58498602,0
+NGVC.US,D,20150806,000000,21.1336,21.2647,20.3523,20.7953,78727.401937642,0
+NGVC.US,D,20150807,000000,20.6183,20.7864,20.2779,20.3435,102772.43072718,0
+NGVC.US,D,20150810,000000,20.4325,20.4891,19.786,19.963,181648.10096906,0
+NGVC.US,D,20150811,000000,19.8839,20.053,19.3254,19.3987,90918.124167231,0
+NGVC.US,D,20150812,000000,19.3822,20.141,19.124,20.1088,70827.25767109,0
+NGVC.US,D,20150813,000000,20.3523,20.3679,19.7215,19.8839,103886.99935914,0
+NGVC.US,D,20150814,000000,19.8183,20.3356,19.7938,20.2389,65009.004904243,0
+NGVC.US,D,20150817,000000,20.1655,20.3924,19.875,20.0941,47547.088823493,0
+NGVC.US,D,20150818,000000,19.9874,20.0364,19.5601,19.6482,100669.06588686,0
+NGVC.US,D,20150819,000000,19.6403,19.786,19.3822,19.5601,48911.15722261,0
+NGVC.US,D,20150820,000000,19.5044,19.5044,19.2208,19.2619,67484.574315234,0
+NGVC.US,D,20150821,000000,19.0593,19.43,18.7533,19.0916,106734.77334079,0
+NGVC.US,D,20150824,000000,17.8712,18.8726,16.0072,18.5342,141496.02163763,0
+NGVC.US,D,20150825,000000,18.9137,19.0174,18.4687,18.631,93486.744720889,0
+NGVC.US,D,20150826,000000,19.2619,19.8027,18.3651,18.6878,231300.59971293,0
+NGVC.US,D,20150827,000000,18.8178,19.3499,18.3729,19.3176,166789.57180297,0
+NGVC.US,D,20150828,000000,19.2374,19.342,18.6633,19.253,68844.552554233,0
+NGVC.US,D,20150831,000000,19.2208,19.6247,19.124,19.6081,97451.132414576,0
+NGVC.US,D,20150901,000000,19.3499,19.6892,19.342,19.6569,141157.56088793,0
+NGVC.US,D,20150902,000000,19.9553,19.9553,19.4633,19.7215,277981.59713159,0
+NGVC.US,D,20150903,000000,19.6981,19.9874,19.2852,19.6892,191676.15103664,0
+NGVC.US,D,20150904,000000,19.43,20.1831,19.3822,20.0285,72313.008333698,0
+NGVC.US,D,20150908,000000,20.189,20.189,19.8583,20.0442,101905.3167823,0
+NGVC.US,D,20150909,000000,20.1166,20.3288,19.124,19.1807,376915.41258869,0
+NGVC.US,D,20150910,000000,19.164,19.567,18.5997,19.164,335617.06588439,0
+NGVC.US,D,20150911,000000,19.0995,19.2697,18.0638,18.2937,346085.83070459,0
+NGVC.US,D,20150914,000000,18.3015,18.4775,18.141,18.3407,140910.10620083,0
+NGVC.US,D,20150915,000000,18.4471,18.8815,18.3151,18.8413,85188.832382934,0
+NGVC.US,D,20150916,000000,18.8012,18.9381,18.5596,18.7122,57949.388541797,0
+NGVC.US,D,20150917,000000,18.679,19.6081,18.679,19.5845,67131.798005117,0
+NGVC.US,D,20150918,000000,19.4546,19.8027,18.9713,19.5122,217432.91183526,0
+NGVC.US,D,20150921,000000,19.6981,19.7068,19.1963,19.3019,66741.187713916,0
+NGVC.US,D,20150922,000000,19.1084,19.1718,18.7611,18.9802,52006.38589137,0
+NGVC.US,D,20150923,000000,19.0017,19.124,18.7201,19.0427,60920.889867009,0
+NGVC.US,D,20150924,000000,18.9949,19.0017,18.5342,18.8012,60560.955776687,0
+NGVC.US,D,20150925,000000,18.8649,18.9949,18.3318,18.4471,111193.04786865,0
+NGVC.US,D,20150928,000000,18.4775,18.6721,18.2116,18.3729,128466.816584,0
+NGVC.US,D,20150929,000000,18.3407,18.5753,18.2281,18.5185,65625.596541924,0
+NGVC.US,D,20150930,000000,18.5098,18.7278,18.1959,18.3241,54110.773271717,0
+NGVC.US,D,20151001,000000,18.2683,18.3093,18.1323,18.2116,73054.349854957,0
+NGVC.US,D,20151002,000000,18.1069,19.035,17.9856,19.035,53119.931983304,0
+NGVC.US,D,20151005,000000,19.124,19.7459,19.0848,19.6735,93113.517610187,0
+NGVC.US,D,20151006,000000,19.6403,20.0041,19.4721,19.8427,105745.97713244,0
+NGVC.US,D,20151007,000000,19.9396,20.2389,19.9317,20.1342,133727.78503487,0
+NGVC.US,D,20151008,000000,20.0941,20.6505,20.0775,20.4891,89524.402107263,0
+NGVC.US,D,20151009,000000,20.5928,20.8784,19.9553,20.1342,136079.62710231,0
+NGVC.US,D,20151012,000000,20.1566,20.3836,19.7695,20.053,40281.941915153,0
+NGVC.US,D,20151013,000000,20.0862,20.3113,19.6482,19.6814,32564.832313851,0
+NGVC.US,D,20151014,000000,19.7215,19.7938,19.0262,19.1406,37642.76609947,0
+NGVC.US,D,20151015,000000,19.2208,19.6168,18.9303,19.5601,74294.690910526,0
+NGVC.US,D,20151016,000000,19.6482,20.013,19.4075,19.8583,54730.432529488,0
+NGVC.US,D,20151019,000000,19.9259,20.5703,19.8427,20.4814,66863.892517435,0
+NGVC.US,D,20151020,000000,20.4891,20.7817,19.9259,19.9874,34489.252649038,0
+NGVC.US,D,20151021,000000,19.9874,20.231,19.7547,19.9083,41231.881602394,0
+NGVC.US,D,20151022,000000,19.8261,20.4891,19.786,19.917,34792.947037746,0
+NGVC.US,D,20151023,000000,19.9964,20.1978,19.7459,19.8583,35909.560749767,0
+NGVC.US,D,20151026,000000,19.7381,19.7547,19.124,19.2296,30212.990246408,0
+NGVC.US,D,20151027,000000,19.1885,19.1885,18.5509,18.7044,47796.588590648,0
+NGVC.US,D,20151028,000000,18.7611,19.6482,18.5832,19.567,39374.948909143,0
+NGVC.US,D,20151029,000000,19.6247,19.8672,19.3254,19.5044,38631.562307825,0
+NGVC.US,D,20151030,000000,19.52,19.52,19.077,19.342,61663.253928298,0
+NGVC.US,D,20151102,000000,19.3762,19.786,18.9548,19.3675,69003.046258779,0
+NGVC.US,D,20151103,000000,19.2452,19.2452,18.6086,18.9636,54235.523155296,0
+NGVC.US,D,20151104,000000,19.035,19.1494,18.3318,18.4551,115612.46587538,0
+NGVC.US,D,20151105,000000,18.3241,18.4551,17.9201,18.4471,44576.61003831,0
+NGVC.US,D,20151106,000000,18.4228,18.7611,17.9377,18.6144,49282.339253254,0
+NGVC.US,D,20151109,000000,18.5274,18.5274,17.8634,17.9856,47171.816632732,0
+NGVC.US,D,20151110,000000,17.9787,18.1704,17.702,18.0638,40364.767657528,0
+NGVC.US,D,20151111,000000,18.2116,18.3407,17.6776,17.88,66492.71048679,0
+NGVC.US,D,20151112,000000,17.8554,17.8554,17.3617,17.7597,65501.869198376,0
+NGVC.US,D,20151113,000000,17.6072,18.0638,17.3617,17.6072,119983.82450074,0
+NGVC.US,D,20151116,000000,17.5406,18.0345,16.6292,17.1289,156140.83993761,0
+NGVC.US,D,20151117,000000,17.171,17.3617,16.993,17.171,87418.992186887,0
+NGVC.US,D,20151118,000000,16.8229,17.0565,16.3691,16.8795,129642.73761773,0
+NGVC.US,D,20151119,000000,16.902,17.2159,16.4834,17.0565,248636.74337008,0
+NGVC.US,D,20151120,000000,17.0967,17.6619,15.748,17.4693,355742.69874153,0
+NGVC.US,D,20151123,000000,17.2335,17.3793,16.3465,16.8395,249006.9028607,0
+NGVC.US,D,20151124,000000,16.7582,16.9676,16.5294,16.638,93486.744720889,0
+NGVC.US,D,20151125,000000,16.5871,17.1378,16.5871,16.9441,70578.780443966,0
+NGVC.US,D,20151127,000000,16.8707,17.348,16.7319,17.0644,36279.720240382,0
+NGVC.US,D,20151130,000000,17.0321,17.1045,16.7661,16.8062,114783.1859116,0
+NGVC.US,D,20151201,000000,16.8316,16.8316,16.2565,16.4599,77771.327010223,0
+NGVC.US,D,20151202,000000,16.3768,16.6213,15.7558,16.2243,97443.97463437,0
+NGVC.US,D,20151203,000000,16.2243,16.4179,15.8928,16.015,91793.418432331,0
+NGVC.US,D,20151204,000000,16.0072,16.5383,15.8928,16.1608,67236.097088109,0
+NGVC.US,D,20151207,000000,16.1197,16.4923,15.9192,16.3465,67484.574315234,0
+NGVC.US,D,20151208,000000,16.1118,16.4757,15.9915,16.1608,63405.662138264,0
+NGVC.US,D,20151209,000000,16.1764,16.3465,16.0542,16.2419,52625.022609112,0
+NGVC.US,D,20151210,000000,16.3857,16.5714,16.2644,16.2976,35909.560749767,0
+NGVC.US,D,20151211,000000,16.0796,16.3857,16.0072,16.2243,116888.59583198,0
+NGVC.US,D,20151214,000000,16.1608,16.3152,16.1608,16.2164,69376.273369481,0
+NGVC.US,D,20151215,000000,16.2565,16.4101,16.1764,16.3064,54976.864676555,0
+NGVC.US,D,20151216,000000,16.4267,16.7983,16.4101,16.7406,29099.444154475,0
+NGVC.US,D,20151217,000000,16.8629,17.0321,15.9495,16.5226,73179.099738534,0
+NGVC.US,D,20151218,000000,16.4267,16.638,16.2565,16.2565,129642.73761773,0
+NGVC.US,D,20151221,000000,16.4757,16.5794,16.1285,16.4923,60673.435179913,0
+NGVC.US,D,20151222,000000,16.5714,16.7162,16.4599,16.6292,49866.209609998,0
+NGVC.US,D,20151223,000000,16.6771,17.0644,16.6047,16.9109,50272.158001639,0
+NGVC.US,D,20151224,000000,16.8795,17.0399,16.7582,16.8943,15328.897579582,0
+NGVC.US,D,20151228,000000,16.7582,16.8707,16.3935,16.638,30834.694584237,0
+NGVC.US,D,20151229,000000,16.7582,16.9186,16.5714,16.8707,73657.648472258,0
+NGVC.US,D,20151230,000000,16.9274,17.1122,16.7006,16.7582,47749.551749298,0
+NGVC.US,D,20151231,000000,16.7748,16.7748,16.2692,16.4512,73178.077198505,0
+NGVC.US,D,20160104,000000,16.2419,16.3896,15.9016,16.3152,81033.229703765,0
+NGVC.US,D,20160105,000000,16.3152,16.6292,16.2117,16.2811,53914.445586087,0
+NGVC.US,D,20160106,000000,16.1118,16.2419,15.8928,16.2164,138603.25589468,0
+NGVC.US,D,20160107,000000,15.9192,16.105,15.838,16.0376,90823.027944503,0
+NGVC.US,D,20160108,000000,15.9495,16.8542,15.9495,16.4923,127324.63937125,0
+NGVC.US,D,20160111,000000,16.5147,16.9479,16.5147,16.7406,148877.73810932,0
+NGVC.US,D,20160112,000000,16.8062,17.0701,16.5794,16.7582,81061.860824586,0
+NGVC.US,D,20160113,000000,16.8229,18.1156,16.8229,17.7597,207231.02996271,0
+NGVC.US,D,20160114,000000,17.8554,17.8554,17.299,17.4448,117409.0687069,0
+NGVC.US,D,20160115,000000,17.0478,17.5896,16.3231,17.3793,161684.02943656,0
+NGVC.US,D,20160119,000000,17.3704,17.5083,16.6135,16.7582,159112.34126281,0
+NGVC.US,D,20160120,000000,16.5549,16.8219,16.0072,16.6292,142106.47803514,0
+NGVC.US,D,20160121,000000,16.5637,17.5406,16.5226,16.9519,138420.22122943,0
+NGVC.US,D,20160122,000000,17.0243,17.7597,17.0243,17.2502,271300.32058,0
+NGVC.US,D,20160125,000000,17.2502,17.348,16.6849,16.7837,106030.24326059,0
+NGVC.US,D,20160126,000000,16.8395,17.0155,16.638,17.0155,119545.15482816,0
+NGVC.US,D,20160127,000000,16.8707,17.0399,16.5871,16.6927,153079.35508981,0
+NGVC.US,D,20160128,000000,16.7748,16.8462,16.4599,16.7406,103068.96733567,0
+NGVC.US,D,20160129,000000,15.4898,15.5397,13.3979,14.5461,922204.31148577,0
+NGVC.US,D,20160201,000000,14.2449,14.7613,13.884,14.554,213125.97323175,0
+NGVC.US,D,20160202,000000,14.3838,14.4229,13.8802,14.2616,156071.30721561,0
+NGVC.US,D,20160203,000000,14.3603,14.6254,14.0601,14.554,212199.55196518,0
+NGVC.US,D,20160204,000000,14.4561,14.8523,14.3809,14.7232,155332.01077441,0
+NGVC.US,D,20160205,000000,14.7398,15.0204,14.3437,14.6254,114170.68443404,0
+NGVC.US,D,20160208,000000,14.5461,14.6165,14.2859,14.4963,91978.498177639,0
+NGVC.US,D,20160209,000000,14.3192,14.7496,14.2859,14.465,132123.41972886,0
+NGVC.US,D,20160210,000000,14.3036,14.5882,13.7228,13.8009,204247.25815714,0
+NGVC.US,D,20160211,000000,13.6327,14.3192,13.6327,14.3036,159536.69537499,0
+NGVC.US,D,20160212,000000,14.376,15.0693,14.376,14.8277,89761.631394067,0
+NGVC.US,D,20160216,000000,14.9979,15.4488,14.7075,15.3284,82477.056225168,0
+NGVC.US,D,20160217,000000,15.3373,15.7646,15.3373,15.6023,104963.73401002,0
+NGVC.US,D,20160218,000000,15.5691,15.9495,15.1105,15.6433,98907.229416331,0
+NGVC.US,D,20160219,000000,15.6433,16.1118,15.3695,15.5544,242830.76108359,0
+NGVC.US,D,20160222,000000,15.6766,15.8849,15.2972,15.4409,173664.10842011,0
+NGVC.US,D,20160223,000000,15.4576,15.7558,15.3167,15.5544,68089.918012593,0
+NGVC.US,D,20160224,000000,15.4665,15.9359,15.2386,15.8605,58908.531089301,0
+NGVC.US,D,20160225,000000,15.838,16.4101,15.8136,16.1911,66424.200304826,0
+NGVC.US,D,20160226,000000,16.1911,16.6624,16.1676,16.3545,83909.63480625,0
+NGVC.US,D,20160229,000000,16.2164,16.6047,16.0717,16.2508,139891.65633163,0
+NGVC.US,D,20160301,000000,16.3152,16.5714,15.8302,16.3064,144879.60659467,0
+NGVC.US,D,20160302,000000,16.3857,16.7162,16.1988,16.4757,43540.776988605,0
+NGVC.US,D,20160303,000000,16.5294,16.5471,16.2811,16.5089,61588.608506157,0
+NGVC.US,D,20160304,000000,16.5549,17.0399,16.4923,16.5471,69610.435036197,0
+NGVC.US,D,20160307,000000,16.4599,17.0731,16.4599,16.7983,58812.412326545,0
+NGVC.US,D,20160308,000000,16.7582,17.0086,16.5147,16.5383,55688.552536964,0
+NGVC.US,D,20160309,000000,16.6546,16.9587,16.5226,16.7748,117344.64868506,0
+NGVC.US,D,20160310,000000,17.171,17.171,16.1363,16.3152,140639.13309307,0
+NGVC.US,D,20160311,000000,16.4834,16.9587,16.2732,16.7983,52517.655906032,0
+NGVC.US,D,20160314,000000,16.8629,17.1122,16.814,16.902,44690.111981565,0
+NGVC.US,D,20160315,000000,16.8943,17.0565,16.64,16.6771,44525.483036844,0
+NGVC.US,D,20160316,000000,16.6702,17.0321,16.6213,16.9274,50517.567608677,0
+NGVC.US,D,20160317,000000,16.9676,17.299,16.7535,17.1289,35682.556863257,0
+NGVC.US,D,20160318,000000,17.2424,17.5318,17.1378,17.2023,130489.400762,0
+NGVC.US,D,20160321,000000,17.3236,17.6853,17.171,17.3793,131310.50040555,0
+NGVC.US,D,20160322,000000,17.2678,17.6472,17.1788,17.4125,49930.629631845,0
+NGVC.US,D,20160323,000000,17.4771,17.5348,17.1544,17.2101,48614.620614107,0
+NGVC.US,D,20160324,000000,17.0731,17.3793,16.7983,17.2502,79842.993109633,0
+NGVC.US,D,20160328,000000,17.2248,17.5563,17.0047,17.2248,59895.282217598,0
+NGVC.US,D,20160329,000000,17.2335,17.5739,17.2072,17.436,68509.159424616,0
+NGVC.US,D,20160330,000000,17.4693,17.9288,17.2913,17.4693,244366.61620762,0
+NGVC.US,D,20160331,000000,17.4448,17.6072,17.1631,17.1788,52600.481648408,0
+NGVC.US,D,20160401,000000,17.0888,17.743,16.8629,17.0565,164229.13156955,0
+NGVC.US,D,20160404,000000,17.0184,17.0565,15.9416,16.0229,165811.00099491,0
+NGVC.US,D,20160405,000000,15.8762,16.0717,15.8762,15.9495,58064.935565111,0
+NGVC.US,D,20160406,000000,15.9192,16.7006,15.8458,16.6546,69994.910087222,0
+NGVC.US,D,20160407,000000,16.5294,16.7866,16.1608,16.2419,42271.804812215,0
+NGVC.US,D,20160408,000000,16.3378,16.4023,16.0972,16.3768,42702.29416456,0
+NGVC.US,D,20160411,000000,16.4023,16.4679,15.8302,15.8458,77744.740969462,0
+NGVC.US,D,20160412,000000,15.8928,16.0884,15.8136,15.9984,67717.71344192,0
+NGVC.US,D,20160413,000000,16.105,16.3602,16.0423,16.1441,95549.207960035,0
+NGVC.US,D,20160414,000000,16.5794,16.5794,15.7881,15.8605,75883.718116093,0
+NGVC.US,D,20160415,000000,15.9016,16.1911,15.748,15.9104,36661.12767132,0
+NGVC.US,D,20160418,000000,15.9192,16.0453,15.5231,15.748,57060.801256315,0
+NGVC.US,D,20160419,000000,15.7403,15.7403,15.2894,15.4665,68987.708158338,0
+NGVC.US,D,20160420,000000,15.4165,16.6624,15.4165,16.4599,64372.985006004,0
+NGVC.US,D,20160421,000000,13.1066,13.1066,10.8885,11.0568,2127540.7542308,0
+NGVC.US,D,20160422,000000,11.2652,11.314,10.6108,10.781,680173.17670511,0
+NGVC.US,D,20160425,000000,11.0235,11.1447,10.6675,11.0059,497106.81271537,0
+NGVC.US,D,20160426,000000,10.9512,11.2015,10.9042,10.9824,196472.8863142,0
+NGVC.US,D,20160427,000000,11.0235,11.0333,10.8368,10.912,220314.42963789,0
+NGVC.US,D,20160428,000000,10.8798,11.0568,10.7878,10.8955,158048.89963232,0
+NGVC.US,D,20160429,000000,10.8798,10.9267,10.7732,10.7878,326124.82679218,0
+NGVC.US,D,20160502,000000,11.0059,11.0059,10.6675,10.7663,135350.5560614,0
+NGVC.US,D,20160503,000000,10.7429,10.7429,10.5228,10.5307,191689.44405702,0
+NGVC.US,D,20160504,000000,10.4964,10.6353,10.2647,10.5736,191314.17186626,0
+NGVC.US,D,20160505,000000,10.6284,10.7732,10.4035,10.6832,131620.33003444,0
+NGVC.US,D,20160506,000000,11.0401,11.1037,10.2803,10.8456,259998.18563588,0
+NGVC.US,D,20160509,000000,10.8622,11.447,10.8622,11.1928,367498.84145865,0
+NGVC.US,D,20160510,000000,11.2426,11.2426,10.7565,10.9423,117945.9022223,0
+NGVC.US,D,20160511,000000,10.8798,10.9512,10.6108,10.692,174925.9228163,0
+NGVC.US,D,20160512,000000,10.7585,11.0568,10.5736,10.9599,227966.09667731,0
+NGVC.US,D,20160513,000000,10.9042,11.0656,10.7585,10.8798,109705.25212599,0
+NGVC.US,D,20160516,000000,10.9042,11.0734,10.7878,10.8885,92406.942449925,0
+NGVC.US,D,20160517,000000,10.8955,11.0147,10.4495,10.4906,102595.53130209,0
+NGVC.US,D,20160518,000000,10.4906,10.5649,10.3448,10.4836,85821.784661084,0
+NGVC.US,D,20160519,000000,10.4172,10.4749,10.2969,10.4035,204381.21090098,0
+NGVC.US,D,20160520,000000,10.4583,10.6197,10.426,10.5052,123417.5139192,0
+NGVC.US,D,20160523,000000,10.4906,10.9189,10.4906,10.7966,98389.824161494,0
+NGVC.US,D,20160524,000000,10.8133,11.0235,10.7262,10.912,115647.23223638,0
+NGVC.US,D,20160525,000000,10.912,11.0235,10.8456,10.9423,45681.975810008,0
+NGVC.US,D,20160526,000000,10.9042,11.1281,10.8955,11.0059,84104.939951851,0
+NGVC.US,D,20160527,000000,11.0401,11.1487,10.7174,10.7966,81368.622833383,0
+NGVC.US,D,20160531,000000,10.8201,10.912,10.652,10.7008,71005.179636193,0
+NGVC.US,D,20160601,000000,10.7663,11.1692,10.7429,11.1037,172395.13624373,0
+NGVC.US,D,20160602,000000,11.0813,11.2338,10.8798,11.0059,78636.395875032,0
+NGVC.US,D,20160603,000000,10.9042,10.9189,10.7262,10.781,53122.999603392,0
+NGVC.US,D,20160606,000000,10.8045,10.9912,10.8045,10.8543,68353.733340159,0
+NGVC.US,D,20160607,000000,10.9599,11.2905,10.9512,11.1281,113601.12963771,0
+NGVC.US,D,20160608,000000,11.1692,11.1848,10.912,10.9189,101298.95054491,0
+NGVC.US,D,20160609,000000,10.9042,11.2553,10.7174,10.8709,101510.61633099,0
+NGVC.US,D,20160610,000000,10.8201,11.1447,10.6284,10.692,90894.605746556,0
+NGVC.US,D,20160613,000000,10.6832,10.6832,10.4348,10.603,83662.180119154,0
+NGVC.US,D,20160614,000000,10.5649,10.6793,10.2969,10.3781,110053.93827599,0
+NGVC.US,D,20160615,000000,10.2969,10.5923,10.2969,10.4671,88463.005556826,0
+NGVC.US,D,20160616,000000,10.3781,10.7351,10.3781,10.7351,93717.838767517,0
+NGVC.US,D,20160617,000000,10.781,10.7966,10.5277,10.6753,127061.84658371,0
+NGVC.US,D,20160620,000000,10.7351,10.8368,10.603,10.6197,69467.279432091,0
+NGVC.US,D,20160621,000000,10.6197,10.7507,10.3859,10.4964,49304.8351339,0
+NGVC.US,D,20160622,000000,10.4749,10.5736,10.3135,10.3301,93231.109713559,0
+NGVC.US,D,20160623,000000,10.4172,10.6197,10.4172,10.5394,78707.973677084,0
+NGVC.US,D,20160624,000000,10.2245,10.652,9.92618,10.5736,466995.05393187,0
+NGVC.US,D,20160627,000000,10.5483,10.6294,10.2567,10.3692,87820.850418412,0
+NGVC.US,D,20160628,000000,10.4103,10.6597,10.3536,10.4749,210898.88104789,0
+NGVC.US,D,20160629,000000,10.5307,10.5806,10.4103,10.5052,93070.570928956,0
+NGVC.US,D,20160630,000000,10.4906,10.5883,10.4426,10.5394,126196.77771891,0
+NGVC.US,D,20160701,000000,10.5228,10.5806,10.426,10.4836,79861.398830161,0
+NGVC.US,D,20160705,000000,10.4749,10.692,10.4035,10.5649,68666.630589132,0
+NGVC.US,D,20160706,000000,10.5394,10.9042,10.4964,10.8133,117222.96642157,0
+NGVC.US,D,20160707,000000,10.7585,11.1125,10.7585,11.1037,100745.75638906,0
+NGVC.US,D,20160708,000000,11.0968,11.2905,11.0968,11.2338,101143.52446046,0
+NGVC.US,D,20160711,000000,11.2181,11.314,11.137,11.1928,65568.334300283,0
+NGVC.US,D,20160712,000000,11.1848,11.314,11.0656,11.2739,136395.59197137,0
+NGVC.US,D,20160713,000000,11.2338,11.4754,11.2338,11.3218,126904.3754192,0
+NGVC.US,D,20160714,000000,11.3463,11.4127,11.0734,11.1194,63162.297611285,0
+NGVC.US,D,20160715,000000,11.1771,11.1848,10.9423,10.9599,43916.049179367,0
+NGVC.US,D,20160718,000000,11.0656,11.2181,10.8299,11.1037,88453.802696562,0
+NGVC.US,D,20160719,000000,11.1527,11.2015,10.8368,10.8456,96896.915718682,0
+NGVC.US,D,20160720,000000,10.8456,11.0734,10.8368,10.8543,65300.4288126,0
+NGVC.US,D,20160721,000000,10.8368,11.0568,10.8368,10.9189,85704.192557712,0
+NGVC.US,D,20160722,000000,10.9512,11.048,10.8709,10.9267,105377.86272189,0
+NGVC.US,D,20160725,000000,10.9756,11.1527,10.9756,11.0734,118266.9797915,0
+NGVC.US,D,20160726,000000,11.1125,11.3384,10.8885,10.9991,107888.19849387,0
+NGVC.US,D,20160727,000000,10.9669,11.1692,10.7663,10.8955,96226.129459447,0
+NGVC.US,D,20160728,000000,10.8368,11.137,10.5483,10.6197,206033.63558836,0
+NGVC.US,D,20160729,000000,10.7585,11.2181,10.3781,11.0568,251400.66906933,0
+NGVC.US,D,20160801,000000,11.1037,11.1037,10.5228,10.5483,106188.73696514,0
+NGVC.US,D,20160802,000000,10.557,10.7663,10.0945,10.3224,158091.84631355,0
+NGVC.US,D,20160803,000000,10.3135,10.4348,10.1199,10.2245,195788.80703458,0
+NGVC.US,D,20160804,000000,10.248,10.3614,10.0789,10.1443,83653.999798919,0
+NGVC.US,D,20160805,000000,10.2803,10.4906,10.1443,10.1923,95112.583367514,0
+NGVC.US,D,20160808,000000,10.159,10.2647,10.0632,10.1835,119968.4864003,0
+NGVC.US,D,20160809,000000,10.2089,10.3135,10.0466,10.0789,186893.7313195,0
+NGVC.US,D,20160810,000000,10.0945,10.1678,9.6984,9.85974,190787.56375116,0
+NGVC.US,D,20160811,000000,9.87636,9.98194,9.7473,9.80597,83696.946480152,0
+NGVC.US,D,20160812,000000,9.80597,9.85197,9.56148,9.67493,142852.93225655,0
+NGVC.US,D,20160815,000000,9.76392,9.92143,9.60745,9.85974,134769.75332475,0
+NGVC.US,D,20160816,000000,9.80597,9.92618,9.73165,9.83634,169732.44200736,0
+NGVC.US,D,20160817,000000,9.86761,9.86761,9.34535,9.41675,273678.7486882,0
+NGVC.US,D,20160818,000000,9.3121,9.56442,9.3121,9.46467,169811.17758962,0
+NGVC.US,D,20160819,000000,9.47347,9.68177,9.44119,9.51454,81350.217112854,0
+NGVC.US,D,20160822,000000,9.49791,9.76392,9.49791,9.71501,140911.12874086,0
+NGVC.US,D,20160823,000000,9.71501,9.86761,9.61625,9.63581,125629.26800263,0
+NGVC.US,D,20160824,000000,9.68177,10.1111,9.68177,9.99857,147393.00998674,0
+NGVC.US,D,20160825,000000,9.96639,10.1923,9.82065,9.84312,77645.554586617,0
+NGVC.US,D,20160826,000000,9.94876,10.0789,9.82456,9.91747,72585.003981498,0
+NGVC.US,D,20160829,000000,9.97322,10.1277,9.67884,10.1111,117399.86584663,0
+NGVC.US,D,20160830,000000,10.072,10.1277,9.90866,9.9351,110366.83552496,0
+NGVC.US,D,20160831,000000,9.91747,10.0387,9.85197,9.97322,71212.755262146,0
+NGVC.US,D,20160901,000000,9.94282,10.0104,9.78348,9.85974,51710.871822896,0
+NGVC.US,D,20160902,000000,9.84312,10.0466,9.71501,9.78152,69323.101287958,0
+NGVC.US,D,20160906,000000,9.77272,9.8138,9.6671,9.71501,54873.588133593,0
+NGVC.US,D,20160907,000000,9.54486,9.73165,9.3923,9.69057,140943.8500218,0
+NGVC.US,D,20160908,000000,9.55366,9.76882,9.46467,9.49009,134241.10012958,0
+NGVC.US,D,20160909,000000,9.49009,9.49009,9.14155,9.15006,102849.12122937,0
+NGVC.US,D,20160912,000000,9.02948,9.08512,8.82704,8.88435,178248.15537157,0
+NGVC.US,D,20160913,000000,8.77883,8.84356,8.58451,8.7707,468162.79464536,0
+NGVC.US,D,20160914,000000,8.69003,8.84356,8.60866,8.71419,145365.31310859,0
+NGVC.US,D,20160915,000000,8.72151,8.8685,8.72151,8.77883,116214.74195266,0
+NGVC.US,D,20160916,000000,8.81032,8.91495,8.74645,8.8602,182557.13905514,0
+NGVC.US,D,20160919,000000,8.82704,8.97656,8.81883,8.8602,81957.605890273,0
+NGVC.US,D,20160920,000000,8.8992,9.05324,8.74645,8.78645,75147.489294982,0
+NGVC.US,D,20160921,000000,8.78645,8.89099,8.66587,8.85198,60421.890332699,0
+NGVC.US,D,20160922,000000,8.92337,9.19857,8.8992,9.17548,85635.682375747,0
+NGVC.US,D,20160923,000000,9.08512,9.19857,8.93989,8.9482,51256.864049877,0
+NGVC.US,D,20160926,000000,8.98058,8.98058,8.81883,8.93159,63695.040966563,0
+NGVC.US,D,20160927,000000,8.93989,8.98889,8.81452,8.96474,62862.693382694,0
+NGVC.US,D,20160928,000000,8.98889,8.98889,8.7707,8.80219,54501.383562919,0
+NGVC.US,D,20160929,000000,8.78645,8.79458,8.60866,8.72993,80896.209339836,0
+NGVC.US,D,20160930,000000,8.69003,9.25508,8.69003,9.01295,170551.49657085,0
+NGVC.US,D,20161003,000000,9.01295,9.36003,8.72151,9.31896,177919.92002216,0
+NGVC.US,D,20161004,000000,9.30428,9.53703,9.30428,9.49791,88053.989545097,0
+NGVC.US,D,20161005,000000,9.45685,9.57713,9.33656,9.45685,64461.945988555,0
+NGVC.US,D,20161006,000000,9.38448,9.53019,9.25508,9.48129,72207.686710677,0
+NGVC.US,D,20161007,000000,9.47347,9.51454,9.31896,9.49009,91174.781714592,0
+NGVC.US,D,20161010,000000,9.47347,9.73849,9.47347,9.65048,118194.37944942,0
+NGVC.US,D,20161011,000000,9.8138,9.9351,9.65048,9.7561,176677.53388652,0
+NGVC.US,D,20161012,000000,9.76392,9.86761,9.53703,9.82065,122971.68646642,0
+NGVC.US,D,20161013,000000,9.7473,9.85197,9.69057,9.77272,80542.410489689,0
+NGVC.US,D,20161014,000000,9.77272,9.98194,9.70524,9.96639,94932.616322353,0
+NGVC.US,D,20161017,000000,10.0945,10.0945,9.8138,9.88521,108974.13600501,0
+NGVC.US,D,20161018,000000,9.89396,9.90084,9.7072,9.85974,65182.836709227,0
+NGVC.US,D,20161019,000000,9.85974,9.85974,9.57713,9.72382,65009.004904243,0
+NGVC.US,D,20161020,000000,9.7561,9.89396,9.49791,9.72382,61768.575551318,0
+NGVC.US,D,20161021,000000,9.62798,9.78152,9.39328,9.73165,69401.836870215,0
+NGVC.US,D,20161024,000000,9.8138,10.0789,9.69057,9.88521,62577.404714513,0
+NGVC.US,D,20161025,000000,9.85197,9.88521,9.73653,9.86761,62334.040187533,0
+NGVC.US,D,20161026,000000,9.82065,10.0632,9.65048,9.90866,71628.92905408,0
+NGVC.US,D,20161027,000000,9.94282,9.99857,9.5918,9.6984,67262.683128871,0
+NGVC.US,D,20161028,000000,9.72382,9.72382,9.55366,9.6984,62780.890180348,0
+NGVC.US,D,20161031,000000,9.73165,9.73165,9.46467,9.59473,57720.339575228,0
+NGVC.US,D,20161101,000000,9.60353,9.65927,9.49009,9.51454,58741.857064522,0
+NGVC.US,D,20161102,000000,9.54486,9.97322,9.41675,9.90866,95157.575128803,0
+NGVC.US,D,20161103,000000,10.1678,10.1678,9.44999,9.46467,184901.82334237,0
+NGVC.US,D,20161104,000000,9.53019,9.67493,9.3121,9.3522,73794.668836186,0
+NGVC.US,D,20161107,000000,9.57713,9.57713,9.33656,9.40795,143240.47492766,0
+NGVC.US,D,20161108,000000,9.42457,9.4324,9.18409,9.33656,111256.44535046,0
+NGVC.US,D,20161109,000000,9.3121,9.42457,9.22956,9.3121,316278.78884983,0
+NGVC.US,D,20161110,000000,9.37763,9.99857,9.27063,9.63581,382840.00951859,0
+NGVC.US,D,20161111,000000,9.67493,10.0866,9.59473,10.0142,367081.64512668,0
+NGVC.US,D,20161114,000000,10.0543,11.0813,8.98889,9.53703,1163837.678195,0
+NGVC.US,D,20161115,000000,9.62798,10.2401,9.50574,9.69057,359855.35473946,0
+NGVC.US,D,20161116,000000,9.6984,9.73849,9.28717,9.55366,358751.01150779,0
+NGVC.US,D,20161117,000000,9.57713,9.61136,9.13372,9.39915,439372.15757974,0
+NGVC.US,D,20161118,000000,9.28717,9.46467,8.45923,9.05324,572080.47020537,0
+NGVC.US,D,20161121,000000,9.04659,9.18409,9.01295,9.05324,236518.62148256,0
+NGVC.US,D,20161122,000000,9.05324,9.22956,8.8992,9.02948,329646.45465316,0
+NGVC.US,D,20161123,000000,9.01295,9.21499,8.9083,8.99632,96072.748455048,0
+NGVC.US,D,20161125,000000,9.03798,9.12131,8.95652,8.97237,44356.763932005,0
+NGVC.US,D,20161128,000000,8.96474,9.1262,8.89099,9.01295,77986.060416381,0
+NGVC.US,D,20161129,000000,9.06067,9.13372,9.03798,9.09265,108402.53612862,0
+NGVC.US,D,20161130,000000,9.05324,9.06791,8.44759,8.56064,162308.80139449,0
+NGVC.US,D,20161201,000000,8.56064,8.85266,8.56064,8.81032,190818.23995203,0
+NGVC.US,D,20161202,000000,8.7707,8.78645,8.68172,8.73814,84250.140636015,0
+NGVC.US,D,20161205,000000,8.87681,9.1262,8.8602,8.98889,162543.98560122,0
+NGVC.US,D,20161206,000000,8.99632,9.26194,8.90753,9.21499,96504.260347422,0
+NGVC.US,D,20161207,000000,9.28717,9.50574,9.14155,9.44119,98277.344758268,0
+NGVC.US,D,20161208,000000,9.28717,9.82456,9.28717,9.65048,94033.803636578,0
+NGVC.US,D,20161209,000000,9.69057,10.0543,9.69057,9.98986,112810.70619504,0
+NGVC.US,D,20161212,000000,9.87636,10.0632,9.78152,9.85974,93281.214174997,0
+NGVC.US,D,20161213,000000,9.7072,10.1746,9.7072,9.98986,221266.41440519,0
+NGVC.US,D,20161214,000000,9.87636,10.0866,9.53801,9.90866,118652.47738256,0
+NGVC.US,D,20161215,000000,9.82846,10.0759,9.79717,9.95758,116187.13337186,0
+NGVC.US,D,20161216,000000,9.99857,10.2401,9.99857,10.0945,122001.29597859,0
+NGVC.US,D,20161219,000000,10.1522,10.3048,10.1111,10.1678,95353.902814434,0
+NGVC.US,D,20161220,000000,10.2803,10.3371,10.1199,10.1522,51661.789901489,0
+NGVC.US,D,20161221,000000,10.1199,10.3301,10.072,10.2167,60884.078425954,0
+NGVC.US,D,20161222,000000,10.1678,10.2803,10.0387,10.1199,100897.09231339,0
+NGVC.US,D,20161223,000000,10.0945,10.159,9.84312,9.86761,40307.505415886,0
+NGVC.US,D,20161227,000000,9.80597,10.0221,9.80597,9.88521,45797.522833321,0
+NGVC.US,D,20161228,000000,9.87636,9.89396,9.56148,9.78935,113007.03388066,0
+NGVC.US,D,20161229,000000,9.77272,9.84312,9.65048,9.69057,75410.282082516,0
+NGVC.US,D,20161230,000000,9.57713,9.7072,9.29548,9.60353,153812.51629083,0
+NGVC.US,D,20170103,000000,9.65048,9.76392,9.40795,9.68177,89762.653934096,0
+NGVC.US,D,20170104,000000,9.71501,9.94282,9.7072,9.79717,61373.8751,0
+NGVC.US,D,20170105,000000,9.85974,9.90866,9.73165,9.82846,51698.601342545,0
+NGVC.US,D,20170106,000000,9.98986,9.98986,9.7561,9.90084,57063.868876403,0
+NGVC.US,D,20170109,000000,9.90866,9.98986,9.6984,9.85974,36570.121608711,0
+NGVC.US,D,20170110,000000,9.84312,10.1678,9.80597,10.1277,123556.57936319,0
+NGVC.US,D,20170111,000000,9.99857,10.2167,9.88521,10.1355,72783.376747186,0
+NGVC.US,D,20170112,000000,10.072,10.2647,10.0632,10.2324,52266.111058819,0
+NGVC.US,D,20170113,000000,10.2969,10.5806,10.2881,10.5052,110349.45234446,0
+NGVC.US,D,20170117,000000,10.5228,10.7008,10.4749,10.644,120172.99440616,0
+NGVC.US,D,20170118,000000,10.7429,10.781,10.4964,10.6675,326030.75310948,0
+NGVC.US,D,20170119,000000,10.7507,10.7507,10.5267,10.6597,68632.886768164,0
+NGVC.US,D,20170120,000000,10.6284,10.8456,10.5883,10.6353,77385.829419169,0
+NGVC.US,D,20170123,000000,10.557,10.7732,10.2803,10.7008,263157.83432649,0
+NGVC.US,D,20170124,000000,10.644,10.8955,10.644,10.8133,54423.670520691,0
+NGVC.US,D,20170125,000000,10.912,11.137,10.8709,11.0235,310859.32669442,0
+NGVC.US,D,20170126,000000,11.0968,11.1125,10.8798,10.9267,223774.70509712,0
+NGVC.US,D,20170127,000000,10.9512,10.9512,10.652,10.8289,90411.966852715,0
+NGVC.US,D,20170130,000000,10.7878,10.8709,10.4671,10.8045,104604.82245972,0
+NGVC.US,D,20170131,000000,9.9351,10.2881,9.74241,10.2089,165471.51770517,0
+NGVC.US,D,20170201,000000,10.159,10.1746,9.91747,10.1277,100726.3281285,0
+NGVC.US,D,20170202,000000,10.2245,10.5649,10.1111,10.4749,183725.90230865,0
+NGVC.US,D,20170203,000000,8.87681,10.2539,8.87681,9.68177,474487.20472673,0
+NGVC.US,D,20170206,000000,9.63581,9.84312,9.5693,9.6984,260451.17086888,0
+NGVC.US,D,20170207,000000,9.78935,9.8138,9.60353,9.69057,196806.23436375,0
+NGVC.US,D,20170208,000000,9.6984,10.0543,9.64265,9.85197,261791.72084732,0
+NGVC.US,D,20170209,000000,9.82846,9.98986,9.68666,9.73165,74593.272599088,0
+NGVC.US,D,20170210,000000,9.82065,9.96639,9.7473,9.90084,61809.477152491,0
+NGVC.US,D,20170213,000000,10.0142,10.0945,9.90866,10.0789,114039.79931028,0
+NGVC.US,D,20170214,000000,10.1678,10.1678,9.7561,9.90866,198391.1714092,0
+NGVC.US,D,20170215,000000,9.84312,10.0387,9.83634,9.98986,116312.90579547,0
+NGVC.US,D,20170216,000000,10.0543,10.0543,9.85197,9.94282,69301.627947342,0
+NGVC.US,D,20170217,000000,9.96639,10.1111,9.89396,10.0221,92885.491183648,0
+NGVC.US,D,20170221,000000,10.0945,10.2167,9.99857,10.0142,70871.226892352,0
+NGVC.US,D,20170222,000000,10.0543,10.1355,9.84312,10.0299,68170.698674909,0
+NGVC.US,D,20170223,000000,10.0866,10.0945,9.94876,10.0065,126038.28401435,0
+NGVC.US,D,20170224,000000,9.99857,10.1199,9.97322,10.0632,71727.092896895,0
+NGVC.US,D,20170227,000000,10.072,10.1835,10.0543,10.1355,101290.77022469,0
+NGVC.US,D,20170228,000000,10.1355,10.1522,9.65048,9.7473,146545.32430243,0
+NGVC.US,D,20170301,000000,9.8138,9.94282,9.73849,9.78152,135788.20319396,0
+NGVC.US,D,20170302,000000,9.73849,10.0065,9.65927,9.69057,118671.90564312,0
+NGVC.US,D,20170303,000000,9.73849,9.77272,9.53019,9.73165,159529.53759477,0
+NGVC.US,D,20170306,000000,9.73849,9.73849,9.18409,9.22282,113324.02128975,0
+NGVC.US,D,20170307,000000,9.25508,9.29548,8.7622,8.7707,130763.44148986,0
+NGVC.US,D,20170308,000000,8.7622,8.8992,8.72151,8.77883,94874.331540682,0
+NGVC.US,D,20170309,000000,8.79458,8.79458,8.61697,8.65765,129988.35614764,0
+NGVC.US,D,20170310,000000,8.67439,8.74645,8.34306,8.35146,133706.31169426,0
+NGVC.US,D,20170313,000000,8.35967,8.43947,8.22931,8.23762,157908.81164831,0
+NGVC.US,D,20170314,000000,8.25426,8.34306,8.07587,8.3099,104106.84546544,0
+NGVC.US,D,20170315,000000,8.36721,8.47086,8.27831,8.4561,69946.850705845,0
+NGVC.US,D,20170316,000000,8.49591,8.7707,8.49591,8.75399,70489.819461414,0
+NGVC.US,D,20170317,000000,8.79458,8.93159,8.69834,8.90753,131899.48346244,0
+NGVC.US,D,20170320,000000,8.98058,9.09265,8.62529,8.74645,74203.684847916,0
+NGVC.US,D,20170321,000000,8.7622,8.7622,8.52895,8.5448,71212.755262146,0
+NGVC.US,D,20170322,000000,8.57639,8.57639,8.40622,8.47927,72305.850553493,0
+NGVC.US,D,20170323,000000,8.52084,8.61697,8.41532,8.47086,275571.47028248,0
+NGVC.US,D,20170324,000000,8.49591,8.49591,8.35146,8.39037,61794.139052051,0
+NGVC.US,D,20170327,000000,8.35146,8.46344,8.23762,8.43947,80556.7260501,0
+NGVC.US,D,20170328,000000,8.43184,8.43184,8.29326,8.40711,53726.298220692,0
+NGVC.US,D,20170329,000000,8.35967,8.4561,8.32652,8.3987,142494.02070626,0
+NGVC.US,D,20170330,000000,8.3987,8.48749,8.27831,8.35146,61446.475442081,0
+NGVC.US,D,20170331,000000,8.39037,8.46344,8.34306,8.39037,64040.659496474,0
+NGVC.US,D,20170403,000000,8.44759,8.44759,8.19782,8.20536,69928.444985315,0
+NGVC.US,D,20170404,000000,8.22931,8.52084,8.07587,8.25426,176725.59326791,0
+NGVC.US,D,20170405,000000,8.27009,8.4561,8.17298,8.19782,107311.48591734,0
+NGVC.US,D,20170406,000000,8.20536,8.30158,8.10912,8.15636,87821.87295844,0
+NGVC.US,D,20170407,000000,8.14882,8.27831,8.11636,8.1322,70692.282387221,0
+NGVC.US,D,20170410,000000,8.14882,8.62529,8.14071,8.5448,214356.08888703,0
+NGVC.US,D,20170411,000000,8.60035,8.69834,8.41532,8.48749,86726.732587036,0
+NGVC.US,D,20170412,000000,8.52895,8.59301,8.35967,8.43947,77856.197832657,0
+NGVC.US,D,20170413,000000,8.40711,8.5448,8.40711,8.50422,46976.511487131,0
+NGVC.US,D,20170417,000000,8.50422,8.79458,8.44035,8.73814,55129.223140924,0
+NGVC.US,D,20170418,000000,8.73814,8.81032,8.60035,8.69003,47473.465941382,0
+NGVC.US,D,20170419,000000,8.73814,8.74645,8.66587,8.72151,87777.90373718,0
+NGVC.US,D,20170420,000000,8.84356,8.84356,8.70665,8.72151,62800.318440904,0
+NGVC.US,D,20170421,000000,8.74645,8.83545,8.65765,8.68172,89438.5087448,0
+NGVC.US,D,20170424,000000,8.77883,8.88435,8.70665,8.83545,88280.993431606,0
+NGVC.US,D,20170425,000000,8.89099,8.98058,8.81032,8.90753,63027.322327415,0
+NGVC.US,D,20170426,000000,8.8992,9.26194,8.8992,9.19857,59639.647210268,0
+NGVC.US,D,20170427,000000,9.22956,9.37763,9.14155,9.18409,61709.268229617,0
+NGVC.US,D,20170428,000000,9.19857,9.24638,8.80219,8.83545,52251.795498408,0
+NGVC.US,D,20170501,000000,8.7707,8.79458,8.4561,8.59301,84204.126334695,0
+NGVC.US,D,20170502,000000,8.60035,8.73814,8.47086,8.71419,133817.76855745,0
+NGVC.US,D,20170503,000000,8.69003,8.69003,8.53737,8.64103,208111.43692794,0
+NGVC.US,D,20170504,000000,8.67439,8.87681,8.58451,8.72151,83419.838132205,0
+NGVC.US,D,20170505,000000,8.47927,8.72151,7.98708,7.99538,285173.12115783,0
+NGVC.US,D,20170508,000000,8.05924,8.27831,7.91479,7.94728,195816.41561537,0
+NGVC.US,D,20170509,000000,8.01191,8.07587,7.93143,8.03588,57849.179618923,0
+NGVC.US,D,20170510,000000,7.97877,8.31821,7.88155,8.28584,64112.237298526,0
+NGVC.US,D,20170511,000000,8.15636,8.35967,8.15636,8.33473,77413.43799996,0
+NGVC.US,D,20170512,000000,8.30158,8.30158,7.92311,7.99538,112930.34337847,0
+NGVC.US,D,20170515,000000,7.96302,8.08408,7.96302,8.03588,60792.049823315,0
+NGVC.US,D,20170516,000000,7.99538,7.99538,7.78513,7.80136,98536.047385688,0
+NGVC.US,D,20170517,000000,7.75265,7.81387,7.45438,7.58346,345894.6157191,0
+NGVC.US,D,20170518,000000,7.59158,7.77299,7.56733,7.65613,98991.077698736,0
+NGVC.US,D,20170519,000000,7.66425,7.71266,7.57535,7.64,112082.65769416,0
+NGVC.US,D,20170522,000000,7.71266,7.94728,7.62386,7.90658,62491.51135205,0
+NGVC.US,D,20170523,000000,7.94728,7.94728,7.76888,7.82609,74247.654069177,0
+NGVC.US,D,20170524,000000,7.82609,7.85848,7.74307,7.83422,47833.400031703,0
+NGVC.US,D,20170525,000000,7.85848,8.03588,7.80977,7.88155,91435.529422068,0
+NGVC.US,D,20170526,000000,7.90658,7.98277,7.80136,7.92311,47104.328990796,0
+NGVC.US,D,20170530,000000,7.93974,8.19782,7.83422,8.14071,66116.415756,0
+NGVC.US,D,20170531,000000,8.14071,8.15636,7.97034,8.00359,48817.083539913,0
+NGVC.US,D,20170601,000000,8.04359,8.17298,7.91479,8.14882,85100.893940412,0
+NGVC.US,D,20170602,000000,8.18961,8.47086,8.18961,8.4561,123411.37867903,0
+NGVC.US,D,20170605,000000,8.43947,8.5448,8.24594,8.25426,108517.06061191,0
+NGVC.US,D,20170606,000000,8.21268,8.55233,7.90658,7.93143,112999.87610046,0
+NGVC.US,D,20170607,000000,7.93974,7.93974,7.79353,7.87343,41860.743720427,0
+NGVC.US,D,20170608,000000,7.85016,7.87343,7.62386,7.63188,192801.96760893,0
+NGVC.US,D,20170609,000000,7.64,7.86599,7.57535,7.67227,101246.80100342,0
+NGVC.US,D,20170612,000000,7.59158,7.71324,7.53496,7.58346,151386.02880124,0
+NGVC.US,D,20170613,000000,7.5511,7.6884,7.47031,7.64792,78667.072075911,0
+NGVC.US,D,20170614,000000,7.63188,7.68028,7.21997,7.325,1241409.6098995,0
+NGVC.US,D,20170615,000000,7.26055,7.34915,7.18749,7.24441,146200.72831255,0
+NGVC.US,D,20170616,000000,6.70301,7.35736,6.48513,7.05038,396386.61982705,0
+NGVC.US,D,20170619,000000,7.1957,7.1957,6.78379,6.94556,185685.08900483,0
+NGVC.US,D,20170620,000000,6.94556,6.94556,6.75152,6.82437,77349.017978114,0
+NGVC.US,D,20170621,000000,6.78379,6.8283,6.67084,6.72746,91758.652071334,0
+NGVC.US,D,20170622,000000,6.71915,6.73539,6.54155,6.57393,177395.35698711,0
+NGVC.US,D,20170623,000000,6.52551,6.62234,6.39623,6.46088,458425.14594612,0
+NGVC.US,D,20170626,000000,6.50918,6.69499,6.39623,6.57393,151145.73189436,0
+NGVC.US,D,20170627,000000,6.60619,6.66272,6.50117,6.57393,202593.81092972,0
+NGVC.US,D,20170628,000000,6.59818,6.70301,6.48513,6.50117,676802.88476847,0
+NGVC.US,D,20170629,000000,6.54155,6.94467,6.52551,6.6546,339650.98630006,0
+NGVC.US,D,20170630,000000,6.6546,6.75984,6.55779,6.67886,254352.74213399,0
+NGVC.US,D,20170703,000000,6.64659,6.86457,6.55779,6.78379,94095.156038338,0
+NGVC.US,D,20170705,000000,6.7436,6.80824,6.46088,6.57393,135898.63751712,0
+NGVC.US,D,20170706,000000,6.60619,6.63054,6.40424,6.4285,148053.57084569,0
+NGVC.US,D,20170707,000000,6.46088,6.69499,6.45275,6.55779,208559.30946079,0
+NGVC.US,D,20170710,000000,6.61431,6.61431,6.37178,6.38009,123593.39080424,0
+NGVC.US,D,20170711,000000,6.42048,6.44474,6.28328,6.33159,86509.954100819,0
+NGVC.US,D,20170712,000000,6.36396,6.48513,6.35584,6.38801,74852.997766537,0
+NGVC.US,D,20170713,000000,6.37178,6.51749,6.27506,6.46088,206853.71269187,0
+NGVC.US,D,20170714,000000,6.45275,6.53354,6.291,6.35584,76282.50872753,0
+NGVC.US,D,20170717,000000,6.34783,6.48513,6.27506,6.41246,103360.39124403,0
+NGVC.US,D,20170718,000000,6.39623,6.53354,6.27506,6.50918,88014.110483954,0
+NGVC.US,D,20170719,000000,6.50918,6.7436,6.48513,6.64659,116904.95647245,0
+NGVC.US,D,20170720,000000,6.70301,6.77587,6.54978,6.59015,78836.813720779,0
+NGVC.US,D,20170721,000000,6.66272,6.66272,6.477,6.61431,167964.47029667,0
+NGVC.US,D,20170724,000000,6.58194,6.64659,6.50918,6.53354,55861.361801919,0
+NGVC.US,D,20170725,000000,6.54155,6.68697,6.50117,6.61431,78080.134099079,0
+NGVC.US,D,20170726,000000,6.60619,6.71915,6.59015,6.63847,53375.566990635,0
+NGVC.US,D,20170727,000000,6.67084,7.00197,6.66272,6.92932,237507.41769092,0
+NGVC.US,D,20170728,000000,6.88882,7.12315,6.87935,7.01018,118822.21902742,0
+NGVC.US,D,20170731,000000,6.98573,7.1474,6.90506,7.11502,71630.974134139,0
+NGVC.US,D,20170801,000000,7.02623,7.03416,6.95347,7.02623,83202.037105959,0
+NGVC.US,D,20170802,000000,7.01802,7.17136,6.87269,6.95347,62110.103921112,0
+NGVC.US,D,20170803,000000,6.93733,6.97772,6.79201,6.86457,155752.27472646,0
+NGVC.US,D,20170804,000000,5.45133,5.56438,4.44178,4.54691,2776138.9173704,0
+NGVC.US,D,20170807,000000,4.64392,4.91012,4.59522,4.80529,976670.92868769,0
+NGVC.US,D,20170808,000000,4.84567,5.03139,4.76491,4.84567,575354.64337926,0
+NGVC.US,D,20170809,000000,4.82152,4.84567,4.74065,4.75677,429604.85521964,0
+NGVC.US,D,20170810,000000,4.83756,5.0799,4.83756,5.02328,386424.01232136,0
+NGVC.US,D,20170811,000000,4.98309,5.20107,4.80529,5.1687,363484.34930353,0
+NGVC.US,D,20170814,000000,5.17681,5.20107,4.73252,4.75677,136108.25822313,0
+NGVC.US,D,20170815,000000,4.81351,5.03931,4.75677,4.84567,178188.84804986,0
+NGVC.US,D,20170816,000000,4.85379,4.91433,4.82152,4.85379,115461.12995104,0
+NGVC.US,D,20170817,000000,4.82152,4.91824,4.79727,4.87776,119603.43960983,0
+NGVC.US,D,20170818,000000,4.84567,4.97477,4.80529,4.92636,104895.22382805,0
+NGVC.US,D,20170821,000000,4.91824,5.04763,4.77292,4.98309,179845.36289736,0
+NGVC.US,D,20170822,000000,4.98309,4.99922,4.87776,4.95071,142290.53524043,0
+NGVC.US,D,20170823,000000,4.92636,5.16069,4.9022,5.14454,156703.23695373,0
+NGVC.US,D,20170824,000000,5.13652,5.20107,4.75677,4.79727,141062.46466521,0
+NGVC.US,D,20170825,000000,4.80529,5.07159,4.80529,5.00714,217779.55290519,0
+NGVC.US,D,20170828,000000,5.00714,5.13241,4.88607,4.88607,131939.36252358,0
+NGVC.US,D,20170829,000000,4.88607,4.97477,4.61146,4.74866,329647.4771932,0
+NGVC.US,D,20170830,000000,4.74065,4.75677,4.60335,4.60335,160658.42178716,0
+NGVC.US,D,20170831,000000,4.61146,4.63611,4.4634,4.5387,318045.73802049,0
+NGVC.US,D,20170901,000000,4.56286,4.73252,4.52256,4.72461,126913.57827945,0
+NGVC.US,D,20170905,000000,4.74065,4.84567,4.44178,4.4499,313456.5783689,0
+NGVC.US,D,20170906,000000,4.4499,4.5387,4.36913,4.4499,283904.14898143,0
+NGVC.US,D,20170907,000000,4.41753,4.70837,4.41753,4.68422,242432.99301218,0
+NGVC.US,D,20170908,000000,4.66788,4.66788,4.40139,4.51464,206179.85881256,0
+NGVC.US,D,20170911,000000,4.51464,4.72461,4.49831,4.579,257079.8563922,0
+NGVC.US,D,20170912,000000,4.59522,4.70837,4.49831,4.53077,162128.83434931,0
+NGVC.US,D,20170913,000000,4.52256,4.69224,4.52256,4.57116,116444.81345925,0
+NGVC.US,D,20170914,000000,4.56286,4.60335,4.4499,4.46604,115785.27514034,0
+NGVC.US,D,20170915,000000,4.49039,4.68422,4.39328,4.51464,217960.54249039,0
+NGVC.US,D,20170918,000000,4.50642,4.579,4.37724,4.4499,150125.23694509,0
+NGVC.US,D,20170919,000000,4.45791,4.61947,4.38115,4.44178,199939.29701359,0
+NGVC.US,D,20170920,000000,4.44178,4.54691,4.38516,4.49039,129178.50444441,0
+NGVC.US,D,20170921,000000,4.47425,4.51464,4.39328,4.43376,143259.90318822,0
+NGVC.US,D,20170922,000000,4.4499,4.58721,4.41753,4.45791,119394.84144385,0
+NGVC.US,D,20170925,000000,4.45791,4.60335,4.45791,4.54691,144785.53291197,0
+NGVC.US,D,20170926,000000,4.50642,4.58721,4.47425,4.55483,127801.14302492,0
+NGVC.US,D,20170927,000000,4.58721,4.74866,4.5387,4.73252,123011.56552756,0
+NGVC.US,D,20170928,000000,4.66788,4.71639,4.36913,4.38516,235263.96486659,0
+NGVC.US,D,20170929,000000,4.38516,4.53077,4.36913,4.50642,271056.95605301,0
+NGVC.US,D,20171002,000000,4.50642,4.5387,4.40139,4.44178,145718.08941871,0
+NGVC.US,D,20171003,000000,4.47425,4.65185,4.4499,4.60335,166756.85052203,0
+NGVC.US,D,20171004,000000,4.61146,4.65996,4.57116,4.6277,137343.48657856,0
+NGVC.US,D,20171005,000000,4.6277,4.73252,4.60119,4.65185,139346.642496,0
+NGVC.US,D,20171006,000000,4.61947,4.66788,4.5387,4.579,78729.4470177,0
+NGVC.US,D,20171009,000000,4.57116,4.66788,4.44178,4.45791,215676.18806488,0
+NGVC.US,D,20171010,000000,4.47425,4.6762,4.47425,4.5387,125954.43573195,0
+NGVC.US,D,20171011,000000,4.58721,4.70837,4.44178,4.49039,260599.43917313,0
+NGVC.US,D,20171012,000000,4.49039,4.56696,4.39328,4.50642,113430.36545281,0
+NGVC.US,D,20171013,000000,4.51464,4.65185,4.50642,4.58721,158476.32136457,0
+NGVC.US,D,20171016,000000,4.61947,4.65185,4.15113,4.15914,271253.28373864,0
+NGVC.US,D,20171017,000000,4.15914,4.21578,3.86762,3.93305,523241.91332485,0
+NGVC.US,D,20171018,000000,3.94928,4.1835,3.91701,4.07828,245508.79342038,0
+NGVC.US,D,20171019,000000,4.046,4.1835,4.03798,4.17519,145761.03609995,0
+NGVC.US,D,20171020,000000,4.1835,4.32883,4.16737,4.24804,189122.86858342,0
+NGVC.US,D,20171023,000000,4.22369,4.2367,4.15914,4.21578,111864.85666791,0
+NGVC.US,D,20171024,000000,4.21578,4.27221,4.1835,4.19974,121378.56910073,0
+NGVC.US,D,20171025,000000,4.19974,4.20757,4.06214,4.12678,94072.660157692,0
+NGVC.US,D,20171026,000000,4.12678,4.19974,4.046,4.08649,86509.954100819,0
+NGVC.US,D,20171027,000000,4.05412,4.06214,3.87652,3.90088,158102.07171385,0
+NGVC.US,D,20171030,000000,3.92493,4.01373,3.87652,3.94107,114988.7164575,0
+NGVC.US,D,20171031,000000,3.90088,4.02185,3.87877,3.96542,136562.26599615,0
+NGVC.US,D,20171101,000000,3.9573,4.09452,3.94928,3.98958,83037.408161238,0
+NGVC.US,D,20171102,000000,4.01373,4.07828,3.94107,4.01373,158647.08554947,0
+NGVC.US,D,20171103,000000,4.02185,4.09452,3.98958,4.00571,128301.16509925,0
+NGVC.US,D,20171106,000000,4.046,4.28033,4.00571,4.23993,425703.86500778,0
+NGVC.US,D,20171107,000000,4.19974,4.33684,3.97334,4.12678,124596.50257302,0
+NGVC.US,D,20171108,000000,4.08649,4.19974,4.03798,4.16737,132913.84317153,0
+NGVC.US,D,20171109,000000,4.14292,4.20757,4.11054,4.19133,53014.610360283,0
+NGVC.US,D,20171110,000000,4.21578,4.41753,4.21578,4.30458,151632.46094832,0
+NGVC.US,D,20171113,000000,4.26428,4.32071,4.18742,4.20757,105358.43446133,0
+NGVC.US,D,20171114,000000,4.21578,4.31269,3.96542,4.11887,293572.26495868,0
+NGVC.US,D,20171115,000000,4.11054,4.11054,3.90088,3.93305,714025.38691588,0
+NGVC.US,D,20171116,000000,3.98958,4.33684,3.98958,4.28033,375199.59041949,0
+NGVC.US,D,20171117,000000,4.72461,5.27364,4.49039,5.04763,1085964.0971818,0
+NGVC.US,D,20171120,000000,5.01525,5.42697,4.85379,5.1284,502307.45130451,0
+NGVC.US,D,20171121,000000,5.1687,5.31001,5.03149,5.19275,309874.62064618,0
+NGVC.US,D,20171122,000000,5.18484,5.75019,5.18484,5.69377,254693.24796376,0
+NGVC.US,D,20171124,000000,5.73395,6.00856,5.61298,5.68564,168132.16686147,0
+NGVC.US,D,20171127,000000,5.7098,6.34783,5.69377,6.21041,346110.3716653,0
+NGVC.US,D,20171128,000000,6.24279,6.38009,6.1136,6.25893,173264.29526865,0
+NGVC.US,D,20171129,000000,6.30733,6.57393,6.28758,6.39623,213012.47128849,0
+NGVC.US,D,20171130,000000,6.46088,6.5658,6.24689,6.34783,537920.47544578,0
+NGVC.US,D,20171201,000000,6.29941,6.36396,6.10558,6.33951,211166.78653556,0
+NGVC.US,D,20171204,000000,6.40424,6.6546,6.40424,6.63054,358334.83771585,0
+NGVC.US,D,20171205,000000,6.62234,6.84844,6.46088,6.50918,297279.99510501,0
+NGVC.US,D,20171206,000000,6.48513,6.75152,6.48513,6.70301,147054.54923704,0
+NGVC.US,D,20171207,000000,6.69499,6.92932,6.69499,6.84844,191626.04657519,0
+NGVC.US,D,20171208,000000,6.85656,6.86457,6.59015,6.66272,197160.03321389,0
+NGVC.US,D,20171211,000000,6.6546,6.81714,6.64854,6.71915,100919.58819404,0
+NGVC.US,D,20171212,000000,6.75984,6.78379,6.4285,6.50117,185306.74919398,0
+NGVC.US,D,20171213,000000,6.46088,6.86457,6.40424,6.86457,253993.8305837,0
+NGVC.US,D,20171214,000000,6.89694,6.89694,6.6546,6.76776,157301.42287088,0
+NGVC.US,D,20171215,000000,6.84052,7.30876,6.76541,7.21997,308317.29218152,0
+NGVC.US,D,20171218,000000,7.2846,7.48645,7.1957,7.38954,256560.4060573,0
+NGVC.US,D,20171219,000000,7.3733,7.3733,7.13117,7.27659,242259.1612072,0
+NGVC.US,D,20171220,000000,7.30084,7.30084,7.06662,7.06662,94665.733374699,0
+NGVC.US,D,20171221,000000,7.12315,7.26055,7.09889,7.21194,172657.92903126,0
+NGVC.US,D,20171222,000000,7.2846,7.30876,7.16353,7.1957,152514.91299362,0
+NGVC.US,D,20171226,000000,7.20373,7.42994,7.17136,7.26055,94297.618964143,0
+NGVC.US,D,20171227,000000,7.26837,7.30876,7.15522,7.20373,123290.71895558,0
+NGVC.US,D,20171228,000000,7.2361,7.25233,7.11502,7.22808,66020.296993244,0
+NGVC.US,D,20171229,000000,7.21194,7.42201,7.17977,7.21194,144125.99459305,0
+NGVC.US,D,20180102,000000,7.26055,7.30084,7.15522,7.1957,156493.61624772,0
+NGVC.US,D,20180103,000000,7.1957,7.26837,7.1474,7.16353,81867.622367692,0
+NGVC.US,D,20180104,000000,7.16353,7.18749,6.73539,7.00197,133858.67015862,0
+NGVC.US,D,20180105,000000,6.96971,7.1474,6.84844,6.87269,147223.26834187,0
+NGVC.US,D,20180108,000000,6.84052,6.86222,6.58194,6.80002,197068.00461126,0
+NGVC.US,D,20180109,000000,6.83231,6.86457,6.67084,6.70301,81058.793204498,0
+NGVC.US,D,20180110,000000,6.63054,6.63847,6.39623,6.58194,140949.98526198,0
+NGVC.US,D,20180111,000000,6.58194,6.81616,6.50117,6.80002,64287.091643541,0
+NGVC.US,D,20180112,000000,6.79201,6.96138,6.68697,6.72746,73434.734745864,0
+NGVC.US,D,20180116,000000,6.81616,7.04237,6.69499,6.91317,578560.3063712,0
+NGVC.US,D,20180117,000000,6.93733,6.96158,6.72746,6.82437,64062.13283709,0
+NGVC.US,D,20180118,000000,6.77587,6.87269,6.71915,6.80002,63242.055733572,0
+NGVC.US,D,20180119,000000,6.75152,6.97371,6.75152,6.89694,60898.393986364,0
+NGVC.US,D,20180122,000000,6.84052,7.06662,6.84052,6.87269,83391.207011384,0
+NGVC.US,D,20180123,000000,6.86457,6.91317,6.75984,6.89694,62659.207916858,0
+NGVC.US,D,20180124,000000,6.93733,7.01018,6.78379,6.80824,167376.50977981,0
+NGVC.US,D,20180125,000000,6.82437,6.83846,6.72746,6.7436,104693.78344227,0
+NGVC.US,D,20180126,000000,6.7436,6.78379,6.67084,6.69499,61904.573375218,0
+NGVC.US,D,20180129,000000,6.63054,6.71915,6.46889,6.58194,117348.73884518,0
+NGVC.US,D,20180130,000000,6.53354,6.67084,6.50117,6.61431,100832.67229155,0
+NGVC.US,D,20180131,000000,7.06662,7.13117,6.80824,6.94556,568368.64989894,0
+NGVC.US,D,20180201,000000,6.88882,7.38954,6.69499,7.29272,230663.55727466,0
+NGVC.US,D,20180202,000000,5.57239,6.17012,4.991,5.33837,1379665.2021841,0
+NGVC.US,D,20180205,000000,5.33837,6.05629,5.33837,5.66952,428212.15569971,0
+NGVC.US,D,20180206,000000,5.49973,5.91966,5.37055,5.87938,215157.76027,0
+NGVC.US,D,20180207,000000,5.84711,5.84711,5.53201,5.70158,235352.92584914,0
+NGVC.US,D,20180208,000000,5.7098,5.86335,5.621,5.8389,159059.16918129,0
+NGVC.US,D,20180209,000000,5.87126,5.95205,5.621,5.86335,150991.32834993,0
+NGVC.US,D,20180212,000000,5.57239,5.69377,5.44322,5.50786,303741.42555029,0
+NGVC.US,D,20180213,000000,5.46747,5.58062,5.46747,5.57239,104049.5832238,0
+NGVC.US,D,20180214,000000,5.50786,5.75019,5.50786,5.57239,102512.70555973,0
+NGVC.US,D,20180215,000000,5.57239,5.61308,5.53201,5.59674,124556.62351187,0
+NGVC.US,D,20180216,000000,5.57239,5.79792,5.55627,5.74198,126806.21157638,0
+NGVC.US,D,20180220,000000,5.54833,5.71381,5.54833,5.54833,183045.91318915,0
+NGVC.US,D,20180221,000000,5.56438,5.65337,5.54013,5.64517,133180.72611919,0
+NGVC.US,D,20180222,000000,5.64517,5.7098,5.53201,5.65337,138151.29320173,0
+NGVC.US,D,20180223,000000,5.65337,5.69377,5.56438,5.621,197995.44841785,0
+NGVC.US,D,20180226,000000,5.61298,5.96818,5.59674,5.9359,98626.030908268,0
+NGVC.US,D,20180227,000000,5.94411,6.05697,5.7098,5.78237,96273.166300795,0
+NGVC.US,D,20180228,000000,5.79068,5.8874,5.54833,5.61298,131570.22557299,0
+NGVC.US,D,20180301,000000,5.64517,5.83106,5.621,5.66139,83611.053117688,0
+NGVC.US,D,20180302,000000,5.621,5.88946,5.621,5.86335,75473.679564335,0
+NGVC.US,D,20180305,000000,5.86335,6.00065,5.79068,5.83106,83039.453241296,0
+NGVC.US,D,20180306,000000,5.83106,6.21041,5.83106,6.18636,104280.67727043,0
+NGVC.US,D,20180307,000000,6.1136,6.18636,5.8874,5.91165,83526.182295255,0
+NGVC.US,D,20180308,000000,5.91165,6.01669,5.621,5.65337,108240.97480399,0
+NGVC.US,D,20180309,000000,5.7098,6.0651,5.7098,6.0247,128904.46371656,0
+NGVC.US,D,20180312,000000,6.00856,6.33159,5.86335,6.27506,110634.74101265,0
+NGVC.US,D,20180313,000000,6.27506,6.34382,5.89551,6.00065,106184.64680503,0
+NGVC.US,D,20180314,000000,6.00065,6.23467,6.00065,6.14587,92520.44439318,0
+NGVC.US,D,20180315,000000,6.18636,6.26714,5.96016,5.96818,63093.787429321,0
+NGVC.US,D,20180316,000000,5.96016,6.14587,5.9359,6.04886,121383.68180089,0
+NGVC.US,D,20180319,000000,6.04104,6.07321,5.87938,6.0247,74279.352810086,0
+NGVC.US,D,20180320,000000,6.04104,6.17815,5.94794,6.12965,75773.283792927,0
+NGVC.US,D,20180321,000000,6.09746,6.18323,5.92788,6.00856,80085.335096582,0
+NGVC.US,D,20180322,000000,5.99234,6.04104,5.91966,6.00856,58001.538083293,0
+NGVC.US,D,20180323,000000,6.03281,6.17012,5.87126,5.90363,62295.183666419,0
+NGVC.US,D,20180326,000000,5.95205,5.95205,5.62912,5.74198,79037.231566527,0
+NGVC.US,D,20180327,000000,5.7986,5.85513,5.66139,5.75019,51974.687150461,0
+NGVC.US,D,20180328,000000,5.75019,5.9359,5.70158,5.77445,52632.180389317,0
+NGVC.US,D,20180329,000000,5.7986,5.85513,5.68564,5.78237,81120.145606257,0
+NGVC.US,D,20180402,000000,5.69377,5.79068,5.54833,5.61298,138987.7309457,0
+NGVC.US,D,20180403,000000,5.65337,5.72593,5.62912,5.68564,66410.907284444,0
+NGVC.US,D,20180404,000000,5.63713,5.77445,5.61298,5.70158,39900.534484215,0
+NGVC.US,D,20180405,000000,5.73395,5.74198,5.60467,5.68564,103745.88883509,0
+NGVC.US,D,20180406,000000,5.66952,5.85513,5.66139,5.7098,61433.1824217,0
+NGVC.US,D,20180409,000000,5.73395,5.77445,5.64517,5.67753,75322.343639995,0
+NGVC.US,D,20180410,000000,5.7098,5.7986,5.66139,5.76633,58667.211642381,0
+NGVC.US,D,20180411,000000,5.75019,5.89551,5.70158,5.81463,61030.301650148,0
+NGVC.US,D,20180412,000000,5.84711,5.91165,5.74198,5.83106,48296.610664987,0
+NGVC.US,D,20180413,000000,5.83106,5.83106,5.57239,5.73395,112853.65287627,0
+NGVC.US,D,20180416,000000,5.75019,5.91575,5.621,5.85513,63850.46705102,0
+NGVC.US,D,20180417,000000,5.91966,6.31564,5.78237,6.21041,106438.23673229,0
+NGVC.US,D,20180418,000000,6.291,6.6102,6.28328,6.46088,99638.345537298,0
+NGVC.US,D,20180419,000000,6.45275,6.46088,6.13785,6.38009,70506.180101884,0
+NGVC.US,D,20180420,000000,6.33951,6.477,6.19428,6.21041,63229.785253221,0
+NGVC.US,D,20180423,000000,6.22656,6.22656,5.79068,5.82295,71271.040043817,0
+NGVC.US,D,20180424,000000,5.81463,6.0692,5.75812,5.86335,66203.331658493,0
+NGVC.US,D,20180425,000000,5.8389,5.9359,5.75019,5.87126,41880.171980984,0
+NGVC.US,D,20180426,000000,5.87126,5.98441,5.77445,5.79068,65429.268856294,0
+NGVC.US,D,20180427,000000,5.81463,5.89551,5.65337,5.79068,88783.060586004,0
+NGVC.US,D,20180430,000000,5.80671,5.89551,5.71782,5.77445,38112.111972929,0
+NGVC.US,D,20180501,000000,5.77445,5.77445,5.4836,5.64517,130706.17924822,0
+NGVC.US,D,20180502,000000,5.64517,5.85513,5.54833,5.80671,89142.994676326,0
+NGVC.US,D,20180503,000000,5.7986,5.85513,5.57239,5.57239,80857.352818722,0
+NGVC.US,D,20180504,000000,5.9359,7.53486,5.85513,6.86457,1366390.5875235,0
+NGVC.US,D,20180507,000000,6.86457,7.47031,6.72746,7.36529,456590.70913351,0
+NGVC.US,D,20180508,000000,7.36529,7.78513,7.27736,7.73632,422700.66494164,0
+NGVC.US,D,20180509,000000,7.73632,8.03588,7.21194,7.99538,308269.23280014,0
+NGVC.US,D,20180510,000000,8.07587,8.58451,7.96302,8.56064,216762.12557603,0
+NGVC.US,D,20180511,000000,8.49591,8.63281,8.45923,8.51233,246752.20209604,0
+NGVC.US,D,20180514,000000,8.40711,8.43947,8.16457,8.3099,230735.13507671,0
+NGVC.US,D,20180515,000000,8.31821,8.50422,8.24594,8.34306,160431.41790065,0
+NGVC.US,D,20180516,000000,8.4561,8.81032,8.314,8.78645,138084.82809982,0
+NGVC.US,D,20180517,000000,8.67439,9.16834,8.67439,8.99632,149756.09999451,0
+NGVC.US,D,20180518,000000,9.02948,9.08512,8.58451,8.67439,117450.99284811,0
+NGVC.US,D,20180521,000000,8.68172,8.84445,8.38206,8.58451,141984.79577165,0
+NGVC.US,D,20180522,000000,8.56876,8.75399,8.33473,8.43947,87670.5370341,0
+NGVC.US,D,20180523,000000,8.35967,8.57639,8.28584,8.47927,74749.721223574,0
+NGVC.US,D,20180524,000000,8.43184,8.61697,8.3099,8.52895,80755.098815789,0
+NGVC.US,D,20180525,000000,8.47086,8.74645,8.38295,8.64934,68330.214919485,0
+NGVC.US,D,20180529,000000,8.62529,8.62529,8.2212,8.31821,111256.44535046,0
+NGVC.US,D,20180530,000000,8.37464,8.48994,8.23762,8.27831,80532.185089396,0
+NGVC.US,D,20180531,000000,8.26168,8.47927,8.22931,8.30158,282647.4472854,0
+NGVC.US,D,20180601,000000,8.33473,9.11749,8.26168,9.02948,538515.59374285,0
+NGVC.US,D,20180604,000000,9.10038,9.1262,8.78645,8.97237,177156.08262026,0
+NGVC.US,D,20180605,000000,8.98889,9.11749,8.88435,8.99632,180412.87261364,0
+NGVC.US,D,20180606,000000,8.95652,9.45195,8.95652,9.31896,351337.59629519,0
+NGVC.US,D,20180607,000000,9.22282,9.47347,9.21499,9.22956,150422.79609363,0
+NGVC.US,D,20180608,000000,9.18409,9.23857,8.91495,8.96474,177414.78524766,0
+NGVC.US,D,20180611,000000,8.96474,9.16638,8.84356,8.96474,161912.0558631,0
+NGVC.US,D,20180612,000000,9.19857,9.29157,8.9482,9.03798,128090.52185321,0
+NGVC.US,D,20180613,000000,9.03798,9.33656,8.75399,9.24638,141110.52404658,0
+NGVC.US,D,20180614,000000,9.25508,9.3522,9.05324,9.27063,101608.7801738,0
+NGVC.US,D,20180615,000000,9.27846,9.34535,9.22282,9.27846,138978.52808544,0
+NGVC.US,D,20180618,000000,9.24638,9.47934,9.24638,9.42457,111057.05004475,0
+NGVC.US,D,20180619,000000,9.40795,9.83634,9.28717,9.73849,122837.73372258,0
+NGVC.US,D,20180620,000000,9.7473,10.1199,9.63092,9.90084,183589.90448475,0
+NGVC.US,D,20180621,000000,9.98194,10.1746,9.91747,10.0945,162556.25608158,0
+NGVC.US,D,20180622,000000,10.1032,10.2401,9.78935,9.96639,216699.75063423,0
+NGVC.US,D,20180625,000000,10.0142,10.1746,9.91747,10.1032,196262.24306815,0
+NGVC.US,D,20180626,000000,10.1355,10.4456,10.0065,10.3048,186182.04345908,0
+NGVC.US,D,20180627,000000,10.1678,10.7174,10.1678,10.603,261958.39487211,0
+NGVC.US,D,20180628,000000,10.5806,10.6675,10.4671,10.514,130551.77570379,0
+NGVC.US,D,20180629,000000,10.5052,10.5394,10.0543,10.2881,309481.96527492,0
+NGVC.US,D,20180702,000000,10.2401,10.2969,9.98194,10.1522,190824.37519222,0
+NGVC.US,D,20180703,000000,10.2089,10.426,10.1835,10.3224,50714.917834335,0
+NGVC.US,D,20180705,000000,10.4495,10.4495,10.0827,10.426,112909.89257788,0
+NGVC.US,D,20180706,000000,10.603,10.8133,10.3536,10.4426,142417.33020405,0
+NGVC.US,D,20180709,000000,10.4583,10.8201,10.3048,10.6753,210399.88151357,0
+NGVC.US,D,20180710,000000,10.7429,10.7429,10.3781,10.652,165885.64641705,0
+NGVC.US,D,20180711,000000,10.8201,11.4587,10.6675,10.8885,285615.88099052,0
+NGVC.US,D,20180712,000000,10.9991,12.8571,10.7966,12.6216,561588.18696449,0
+NGVC.US,D,20180713,000000,12.6303,14.1002,12.4611,12.8405,818774.38751973,0
+NGVC.US,D,20180716,000000,12.8494,13.0186,12.1384,12.7917,316623.38483971,0
+NGVC.US,D,20180717,000000,12.8494,12.8494,12.3154,12.3565,339934.22988819,0
+NGVC.US,D,20180718,000000,12.2831,12.6469,12.1912,12.4934,268317.57131445,0
+NGVC.US,D,20180719,000000,12.4934,12.4934,12.1775,12.2273,263115.91018529,0
+NGVC.US,D,20180720,000000,12.2763,12.2763,11.7902,11.8323,178786.01142699,0
+NGVC.US,D,20180723,000000,11.7658,12.1061,11.443,11.8147,172882.8878377,0
+NGVC.US,D,20180724,000000,11.8069,11.8401,11.4676,11.6123,124801.01057888,0
+NGVC.US,D,20180725,000000,11.7198,12.0905,11.5291,12.0415,159435.46391209,0
+NGVC.US,D,20180726,000000,11.9848,12.4934,11.9428,12.0582,142461.29942532,0
+NGVC.US,D,20180727,000000,12.1296,12.1687,11.6211,11.7286,151772.54893233,0
+NGVC.US,D,20180730,000000,11.7423,12.0495,11.5653,11.8802,136447.74151287,0
+NGVC.US,D,20180731,000000,11.3883,11.3883,10.2969,10.7174,494114.86058957,0
+NGVC.US,D,20180801,000000,10.5883,10.5883,9.98986,10.1277,369848.63844604,0
+NGVC.US,D,20180802,000000,10.1111,10.9042,9.90866,10.8622,270924.02584921,0
+NGVC.US,D,20180803,000000,12.1139,14.4963,12.1139,14.0131,1734272.8814932,0
+NGVC.US,D,20180806,000000,13.8753,14.0043,13.0929,13.2689,451894.18277882,0
+NGVC.US,D,20180807,000000,13.2846,13.576,13.2651,13.309,202489.51184672,0
+NGVC.US,D,20180808,000000,14.4963,15.0204,13.3168,14.6822,518447.22312735,0
+NGVC.US,D,20180809,000000,14.6018,15.0772,14.4151,14.8523,249831.07012433,0
+NGVC.US,D,20180810,000000,14.7876,15.6111,14.7535,14.9148,202465.99342605,0
+NGVC.US,D,20180813,000000,14.9237,15.1446,14.1569,14.3838,282513.49454155,0
+NGVC.US,D,20180814,000000,14.5128,16.1363,14.4229,15.7147,319335.16099748,0
+NGVC.US,D,20180815,000000,15.5368,15.6433,14.8688,15.5945,192815.26062931,0
+NGVC.US,D,20180816,000000,15.66,15.8674,15.2473,15.4821,97921.500828064,0
+NGVC.US,D,20180817,000000,15.4488,15.5682,15.0449,15.1583,165155.55283611,0
+NGVC.US,D,20180820,000000,15.1583,15.3284,14.7623,15.1672,109850.45281015,0
+NGVC.US,D,20180821,000000,15.1583,15.4537,15.0126,15.0527,108676.57685648,0
+NGVC.US,D,20180822,000000,15.0449,15.264,15.0449,15.2297,79465.675838813,0
+NGVC.US,D,20180823,000000,15.1672,15.7558,15.1446,15.5544,125366.47521509,0
+NGVC.US,D,20180824,000000,15.706,15.8136,15.5368,15.6844,249506.92493503,0
+NGVC.US,D,20180827,000000,15.7646,15.7725,14.8034,14.8523,257146.3214941,0
+NGVC.US,D,20180828,000000,14.86,15.214,14.86,15.0527,175570.12303477,0
+NGVC.US,D,20180829,000000,15.1182,15.127,14.554,14.8523,139214.73483222,0
+NGVC.US,D,20180830,000000,14.8112,15.4254,14.8112,15.2386,123309.12467609,0
+NGVC.US,D,20180831,000000,15.2551,15.706,15.1994,15.6766,148313.29601313,0
+NGVC.US,D,20180904,000000,15.6433,15.8341,15.1525,15.3051,133343.30998384,0
+NGVC.US,D,20180905,000000,15.2551,15.5231,14.8845,15.4665,99321.358128208,0
+NGVC.US,D,20180906,000000,15.5368,15.5544,14.9324,15.1525,93485.722180861,0
+NGVC.US,D,20180907,000000,15.1105,15.6023,14.6664,14.8277,185445.81463797,0
+NGVC.US,D,20180910,000000,14.8914,15.1994,14.6822,14.8277,244604.86803446,0
+NGVC.US,D,20180911,000000,14.8277,15.3051,14.641,14.7075,159224.82066604,0
+NGVC.US,D,20180912,000000,14.731,14.8845,14.4561,14.6822,171173.20090868,0
+NGVC.US,D,20180913,000000,14.6664,14.731,14.3036,14.3682,163106.38261735,0
+NGVC.US,D,20180914,000000,14.3994,14.4718,13.4949,13.5193,316574.30291831,0
+NGVC.US,D,20180917,000000,13.4783,13.6083,13.1301,13.2132,227642.97402804,0
+NGVC.US,D,20180918,000000,13.2053,13.486,12.9462,13.2757,383080.30642547,0
+NGVC.US,D,20180919,000000,13.3325,13.5359,13.1153,13.1554,134184.86042797,0
+NGVC.US,D,20180920,000000,13.2689,13.4783,13.0997,13.3833,90310.735389812,0
+NGVC.US,D,20180921,000000,13.3501,13.5359,13.2445,13.3912,199197.95549234,0
+NGVC.US,D,20180924,000000,13.2689,13.8263,13.2689,13.6484,127273.51236978,0
+NGVC.US,D,20180925,000000,13.6484,14.2088,13.6484,13.7374,140882.49762004,0
+NGVC.US,D,20180926,000000,13.7295,13.7736,13.4225,13.4557,97325.359990969,0
+NGVC.US,D,20180927,000000,13.4225,13.7696,13.221,13.4949,115190.15684328,0
+NGVC.US,D,20180928,000000,13.5271,13.7941,13.3325,13.6415,212708.77689978,0
+NGVC.US,D,20181001,000000,13.6415,13.6415,13.0518,13.0763,147495.26398968,0
+NGVC.US,D,20181002,000000,13.1153,13.4557,12.9902,13.044,135582.67264805,0
+NGVC.US,D,20181003,000000,13.0264,13.1134,12.6547,12.7614,127516.87689677,0
+NGVC.US,D,20181004,000000,12.689,12.7359,12.2519,12.5579,225844.32611647,0
+NGVC.US,D,20181005,000000,12.5579,12.7614,12.1532,12.2117,142754.76841374,0
+NGVC.US,D,20181008,000000,12.245,12.7691,12.1619,12.5091,200126.42183896,0
+NGVC.US,D,20181009,000000,12.5745,12.8405,12.3644,12.599,208341.50843454,0
+NGVC.US,D,20181010,000000,12.599,13.1232,12.599,12.8973,192273.31441376,0
+NGVC.US,D,20181011,000000,12.9462,13.3579,12.689,12.8494,191671.03833649,0
+NGVC.US,D,20181012,000000,12.9462,13.3002,12.9462,12.9853,161108.33940005,0
+NGVC.US,D,20181015,000000,12.9853,13.309,12.7691,13.18,129765.44242124,0
+NGVC.US,D,20181016,000000,13.2611,13.979,12.9687,13.9388,171704.92172393,0
+NGVC.US,D,20181017,000000,13.8996,13.971,13.4783,13.8919,173508.68233566,0
+NGVC.US,D,20181018,000000,13.9066,14.5374,13.8616,14.5217,188926.5408978,0
+NGVC.US,D,20181019,000000,14.5374,14.6586,13.971,14.4796,185709.62996553,0
+NGVC.US,D,20181022,000000,14.5041,15.2551,14.465,14.7075,141303.78411212,0
+NGVC.US,D,20181023,000000,14.771,15.0126,14.1569,14.8277,155333.03331444,0
+NGVC.US,D,20181024,000000,14.8914,15.4987,14.5607,14.6165,257643.27594836,0
+NGVC.US,D,20181025,000000,14.6165,15.4665,14.6165,15.3128,221532.27481281,0
+NGVC.US,D,20181026,000000,15.214,15.2806,14.3916,14.4885,205289.22644702,0
+NGVC.US,D,20181029,000000,14.5217,14.8112,13.841,14.1002,190865.27679338,0
+NGVC.US,D,20181030,000000,14.1002,15.1015,13.9956,14.8277,175109.98002158,0
+NGVC.US,D,20181031,000000,14.949,15.0605,14.3349,14.6341,197841.04487343,0
+NGVC.US,D,20181101,000000,14.6987,14.8845,13.971,14.0298,130808.43325115,0
+NGVC.US,D,20181102,000000,14.0209,14.5549,13.8098,14.1824,155926.10653145,0
+NGVC.US,D,20181105,000000,14.0601,14.1334,13.2298,13.5847,161792.41867966,0
+NGVC.US,D,20181106,000000,13.5114,13.6885,13.1379,13.5916,160127.72351194,0
+NGVC.US,D,20181107,000000,13.5916,14.0904,13.5916,13.8263,93821.115310479,0
+NGVC.US,D,20181108,000000,13.8175,14.109,13.6268,14.0131,100857.21325225,0
+NGVC.US,D,20181109,000000,13.931,14.3682,13.7295,13.9232,172540.33692788,0
+NGVC.US,D,20181112,000000,13.9633,13.9867,13.4616,13.5916,128596.67916773,0
+NGVC.US,D,20181113,000000,13.6258,13.971,13.3412,13.5847,150701.94952163,0
+NGVC.US,D,20181114,000000,13.6258,13.884,13.2924,13.3979,165278.25763963,0
+NGVC.US,D,20181115,000000,13.2366,13.5525,12.9608,13.4557,180815.7533852,0
+NGVC.US,D,20181116,000000,13.9388,18.9058,13.4469,18.1704,2148700.1750575,0
+NGVC.US,D,20181119,000000,18.3973,19.786,16.6213,16.7983,1015793.3102096,0
+NGVC.US,D,20181120,000000,16.7906,18.0345,16.5471,17.3793,415068.42616279,0
+NGVC.US,D,20181121,000000,17.2502,17.6853,17.1211,17.171,211847.7981951,0
+NGVC.US,D,20181123,000000,17.1045,17.743,17.0478,17.3704,76020.738480023,0
+NGVC.US,D,20181126,000000,17.387,17.5318,16.4433,16.7162,219961.65332777,0
+NGVC.US,D,20181127,000000,16.6771,17.3313,16.6546,17.2248,234759.85263214,0
+NGVC.US,D,20181128,000000,17.3313,17.4448,16.7074,17.4037,219416.63949214,0
+NGVC.US,D,20181129,000000,17.1455,17.5074,16.5794,16.9519,160870.08757322,0
+NGVC.US,D,20181130,000000,16.7661,16.7983,15.214,15.2894,247496.61123739,0
+NGVC.US,D,20181203,000000,15.4742,15.706,15.0381,15.2718,323649.25738118,0
+NGVC.US,D,20181204,000000,15.3197,15.5075,14.1247,14.1334,214791.69093951,0
+NGVC.US,D,20181206,000000,13.8753,14.6948,13.7608,14.5041,260787.58653853,0
+NGVC.US,D,20181207,000000,14.4483,14.7192,14.0131,14.376,186377.34860468,0
+NGVC.US,D,20181210,000000,14.3105,14.3457,13.6415,13.9554,178521.1735594,0
+NGVC.US,D,20181211,000000,13.9388,14.6822,13.9388,14.5374,192700.73614603,0
+NGVC.US,D,20181212,000000,14.6664,14.82,14.372,14.6822,139945.85095318,0
+NGVC.US,D,20181213,000000,14.7876,14.9579,14.2498,14.4561,144103.49871241,0
+NGVC.US,D,20181214,000000,14.3192,14.8991,14.1657,14.5041,164978.65341104,0
+NGVC.US,D,20181217,000000,14.5607,14.8776,13.7784,13.8586,271926.11507794,0
+NGVC.US,D,20181218,000000,13.7228,14.0131,13.5525,13.7696,163733.19965533,0
+NGVC.US,D,20181219,000000,13.841,14.3105,13.7451,13.8263,94996.013804171,0
+NGVC.US,D,20181220,000000,13.8098,13.9467,13.3979,13.7862,109793.19056851,0
+NGVC.US,D,20181221,000000,13.7862,13.9496,13.132,13.4225,257194.38087548,0
+NGVC.US,D,20181224,000000,13.2132,13.2132,12.4523,12.4523,151985.23725843,0
+NGVC.US,D,20181226,000000,12.4523,13.0518,12.4523,13.0107,212930.66808614,0
+NGVC.US,D,20181227,000000,12.8571,12.8571,12.3565,12.7917,129840.08784338,0
+NGVC.US,D,20181228,000000,12.7838,12.8405,12.3976,12.6949,114972.35581702,0
+NGVC.US,D,20181231,000000,12.7691,12.7691,12.1951,12.381,239842.8991179,0
+NGVC.US,D,20190102,000000,12.2763,12.7106,11.8802,12.6724,225537.56410767,0
+NGVC.US,D,20190103,000000,12.6146,12.7027,12.2519,12.4298,109833.06962965,0
+NGVC.US,D,20190104,000000,12.5668,12.8004,12.4494,12.6949,123046.33188856,0
+NGVC.US,D,20190107,000000,12.6949,13.0459,12.4778,12.9687,113442.63593317,0
+NGVC.US,D,20190108,000000,12.7691,13.084,12.7281,13.0264,311441.15197111,0
+NGVC.US,D,20190109,000000,12.9462,13.0929,12.5745,12.6724,169749.82518786,0
+NGVC.US,D,20190110,000000,12.6469,12.7614,12.3721,12.7614,157708.39380256,0
+NGVC.US,D,20190111,000000,12.7027,12.825,12.7027,12.7917,147595.47291255,0
+NGVC.US,D,20190114,000000,12.6802,12.7838,12.4611,12.7281,103570.01195005,0
+NGVC.US,D,20190115,000000,12.7359,12.8797,12.4768,12.7838,101609.80271384,0
+NGVC.US,D,20190116,000000,12.8073,12.954,12.4934,12.7438,213624.97276605,0
+NGVC.US,D,20190117,000000,12.7281,12.8328,12.6635,12.7438,119196.46867816,0
+NGVC.US,D,20190118,000000,12.7838,13.0518,12.6635,13.0352,410410.75632923,0
+NGVC.US,D,20190122,000000,12.9462,13.0107,12.6547,12.7193,295543.72213522,0
+NGVC.US,D,20190123,000000,12.7438,13.2445,12.7193,13.1301,183923.2525343,0
+NGVC.US,D,20190124,000000,13.1223,13.1554,12.5745,12.6724,330295.76757178,0
+NGVC.US,D,20190125,000000,12.8073,12.8073,11.936,11.9595,194644.58474176,0
+NGVC.US,D,20190128,000000,11.8968,12.0582,11.6123,11.6954,306759.96371686,0
+NGVC.US,D,20190129,000000,11.6954,11.7472,11.0147,11.048,187842.64846671,0
+NGVC.US,D,20190130,000000,11.3071,11.3463,10.7008,10.9423,268680.57302486,0
+NGVC.US,D,20190131,000000,10.9336,11.3962,10.8133,11.0323,236163.8000924,0
+NGVC.US,D,20190201,000000,11.0734,11.2338,10.7732,10.9512,287356.24412042,0
+NGVC.US,D,20190204,000000,10.8955,11.4676,10.8885,11.3384,287372.60476089,0
+NGVC.US,D,20190205,000000,11.2818,11.6357,11.1928,11.5243,232068.52727496,0
+NGVC.US,D,20190206,000000,11.4831,11.5497,11.1928,11.3071,222683.65488583,0
+NGVC.US,D,20190207,000000,11.5497,11.6034,11.1928,11.3071,204226.80735655,0
+NGVC.US,D,20190208,000000,12.3565,12.6635,10.3781,10.9267,943141.84112618,0
+NGVC.US,D,20190211,000000,10.9336,11.5898,10.5736,11.5164,283594.31935255,0
+NGVC.US,D,20190212,000000,11.443,11.5243,11.1848,11.3306,254345.58435379,0
+NGVC.US,D,20190213,000000,11.3883,12.0738,11.3463,11.9595,267830.84226049,0
+NGVC.US,D,20190214,000000,11.9595,12.291,11.8323,11.9428,196696.8225806,0
+NGVC.US,D,20190215,000000,12.0582,12.1775,11.8147,12.1707,125345.00187448,0
+NGVC.US,D,20190219,000000,12.1139,12.1951,11.9203,12.0014,153321.69707676,0
+NGVC.US,D,20190220,000000,11.9428,12.1061,11.6622,11.798,175218.36926468,0
+NGVC.US,D,20190221,000000,11.8069,11.9134,11.4206,11.5957,147153.73561988,0
+NGVC.US,D,20190222,000000,11.5957,11.8568,11.5164,11.7198,127879.87860716,0
+NGVC.US,D,20190225,000000,11.7198,11.7198,11.2015,11.4274,292027.20697437,0
+NGVC.US,D,20190226,000000,11.4831,11.6211,11.2094,11.443,136216.64746624,0
+NGVC.US,D,20190227,000000,11.4509,11.4509,11.2015,11.314,115596.10523491,0
+NGVC.US,D,20190228,000000,11.3306,11.5828,11.3071,11.4676,116962.21871409,0
+NGVC.US,D,20190301,000000,11.5243,11.5828,11.2652,11.5164,273865.87351357,0
+NGVC.US,D,20190304,000000,11.5164,11.5164,11.2181,11.3306,154966.96398394,0
+NGVC.US,D,20190305,000000,11.3306,11.4343,11.2652,11.3463,107913.76199461,0
+NGVC.US,D,20190306,000000,11.3218,11.3883,10.5883,10.603,173163.06380574,0
+NGVC.US,D,20190307,000000,10.4836,10.6401,10.3781,10.3859,135526.43294645,0
+NGVC.US,D,20190308,000000,10.3301,10.4583,10.2647,10.3371,143919.44150714,0
+NGVC.US,D,20190311,000000,10.3948,10.4103,10.1835,10.3448,151818.56323365,0
+NGVC.US,D,20190312,000000,10.3224,10.6108,10.3048,10.3224,250797.37045203,0
+NGVC.US,D,20190313,000000,10.3859,10.7008,10.2969,10.6197,156899.56463936,0
+NGVC.US,D,20190314,000000,10.5307,10.603,10.4103,10.4426,111601.04134036,0
+NGVC.US,D,20190315,000000,10.4964,10.4964,9.96639,10.0466,219316.43056926,0
+NGVC.US,D,20190318,000000,10.0632,10.4964,9.96639,10.3781,186531.75214911,0
+NGVC.US,D,20190319,000000,10.3692,10.4583,9.98986,10.0632,81104.807505817,0
+NGVC.US,D,20190320,000000,10.0789,10.0789,9.7473,9.82065,107849.34197275,0
+NGVC.US,D,20190321,000000,9.8138,10.0142,9.6671,9.97322,116464.24171981,0
+NGVC.US,D,20190322,000000,9.89396,9.96639,9.60353,9.63581,116995.96253506,0
+NGVC.US,D,20190325,000000,9.62798,9.88521,9.50574,9.85197,113548.98009621,0
+NGVC.US,D,20190326,000000,9.94282,9.94876,9.78152,9.91747,63372.940857325,0
+NGVC.US,D,20190327,000000,9.85197,9.85197,9.5693,9.64265,65455.854897057,0
+NGVC.US,D,20190328,000000,9.65927,9.90866,9.5693,9.7561,83358.485730445,0
+NGVC.US,D,20190329,000000,9.87636,9.87636,9.53019,9.65048,69449.896251593,0
+NGVC.US,D,20190401,000000,9.6984,9.82065,9.61136,9.68177,178749.19998594,0
+NGVC.US,D,20190402,000000,9.61136,9.61136,9.21499,9.34535,260966.53104365,0
+NGVC.US,D,20190403,000000,9.3923,9.3923,9.27063,9.3522,113164.50504518,0
+NGVC.US,D,20190404,000000,9.3923,9.64265,9.33656,9.59473,86991.570454631,0
+NGVC.US,D,20190405,000000,9.57713,9.97322,9.57713,9.94876,131882.10028195,0
+NGVC.US,D,20190408,000000,9.94876,9.98194,9.83237,9.86761,102415.56425693,0
+NGVC.US,D,20190409,000000,9.8138,10.1199,9.78152,10.0387,193534.10626992,0
+NGVC.US,D,20190410,000000,10.0466,10.2089,9.96639,10.1835,115644.1646163,0
+NGVC.US,D,20190411,000000,10.2167,10.2969,10.1854,10.248,137169.65477357,0
+NGVC.US,D,20190412,000000,10.3135,10.3135,10.0632,10.2167,78916.571843066,0
+NGVC.US,D,20190415,000000,10.2167,10.3048,10.0221,10.2001,81207.061508749,0
+NGVC.US,D,20190416,000000,10.2245,10.2245,9.7561,9.90866,96090.131635547,0
+NGVC.US,D,20190417,000000,9.98194,10.0906,9.7561,9.90866,73223.068959795,0
+NGVC.US,D,20190418,000000,9.92618,10.3536,9.85197,10.3135,109050.82650721,0
+NGVC.US,D,20190422,000000,10.2647,10.2647,9.97322,10.2245,95527.734619419,0
+NGVC.US,D,20190423,000000,10.2567,10.2567,9.89396,9.91747,82166.204056255,0
+NGVC.US,D,20190424,000000,9.96639,10.0789,9.80597,9.98986,108587.61587393,0
+NGVC.US,D,20190425,000000,9.90866,10.0065,9.78152,9.90084,119358.03000279,0
+NGVC.US,D,20190426,000000,9.88521,10.0387,9.7072,9.92618,60966.904168329,0
+NGVC.US,D,20190429,000000,9.92618,10.0065,9.82065,9.96639,60678.54788006,0
+NGVC.US,D,20190430,000000,9.96639,10.0221,9.78935,9.99857,83178.518685285,0
+NGVC.US,D,20190501,000000,9.97322,10.0623,9.72382,9.82065,200552.82103119,0
+NGVC.US,D,20190502,000000,9.8138,10.0182,9.7072,9.94876,171775.47698595,0
+NGVC.US,D,20190503,000000,9.69057,11.4274,9.62798,10.2001,319153.14887225,0
+NGVC.US,D,20190506,000000,10.0866,10.7507,10.0866,10.6353,167837.67533303,0
+NGVC.US,D,20190507,000000,10.557,10.6753,10.0827,10.3614,248106.04509485,0
+NGVC.US,D,20190508,000000,10.248,10.3371,9.57713,9.62798,495839.88561904,0
+NGVC.US,D,20190509,000000,9.56148,9.86761,9.42457,9.80597,111529.4635383,0
+NGVC.US,D,20190510,000000,9.77272,9.9351,9.69057,9.83634,118336.5125135,0
+NGVC.US,D,20190513,000000,9.65927,9.79717,9.49791,9.77272,106516.97231455,0
+NGVC.US,D,20190514,000000,9.80597,9.84312,9.46467,9.54486,350335.50706646,0
+NGVC.US,D,20190515,000000,9.54486,9.90084,9.49791,9.80597,104310.33093128,0
+NGVC.US,D,20190516,000000,9.80597,9.99857,9.62798,9.71501,91470.295783066,0
+NGVC.US,D,20190517,000000,9.65927,9.85197,9.53019,9.56148,133134.71181787,0
+NGVC.US,D,20190520,000000,9.53703,9.53703,9.02087,9.28717,161356.81662718,0
+NGVC.US,D,20190521,000000,9.28717,9.46467,9.14155,9.27063,199484.26670055,0
+NGVC.US,D,20190522,000000,9.23857,9.24638,9.02087,9.06067,97471.583215162,0
+NGVC.US,D,20190523,000000,9.00474,9.02948,8.55233,8.67439,116472.42204003,0
+NGVC.US,D,20190524,000000,8.72151,8.88435,8.55233,8.85198,120970.57562903,0
+NGVC.US,D,20190528,000000,8.82704,8.9482,8.70665,8.78645,84803.334791879,0
+NGVC.US,D,20190529,000000,8.72993,8.78645,8.1322,8.31821,183343.47233768,0
+NGVC.US,D,20190530,000000,8.35146,8.4561,8.26168,8.32652,122551.42251437,0
+NGVC.US,D,20190531,000000,8.25426,8.41532,8.19782,8.29326,176710.25516746,0
+NGVC.US,D,20190603,000000,8.30158,8.4561,8.20536,8.3099,153661.1803665,0
+NGVC.US,D,20190604,000000,8.43184,8.56876,8.38206,8.43184,170562.74451117,0
+NGVC.US,D,20190605,000000,8.47086,8.57307,8.18961,8.35967,138184.01448266,0
+NGVC.US,D,20190606,000000,8.32652,8.35967,8.02854,8.10061,58905.463469213,0
+NGVC.US,D,20190607,000000,8.1322,8.25426,8.02854,8.12398,87860.729479555,0
+NGVC.US,D,20190610,000000,8.14882,8.37464,8.08408,8.35146,146690.52498659,0
+NGVC.US,D,20190611,000000,8.40711,8.81883,8.40711,8.68172,127755.1287236,0
+NGVC.US,D,20190612,000000,8.66587,8.80219,8.55233,8.78645,92033.715339222,0
+NGVC.US,D,20190613,000000,8.8602,9.21499,8.81883,9.14155,162187.11913099,0
+NGVC.US,D,20190614,000000,9.14155,9.14155,8.84356,8.90753,94135.035099481,0
+NGVC.US,D,20190617,000000,8.92337,8.92337,8.61697,8.64934,52689.442630958,0
+NGVC.US,D,20190618,000000,8.67439,8.74645,8.4561,8.52084,105495.45482526,0
+NGVC.US,D,20190619,000000,8.49591,8.56064,8.23762,8.52084,125675.28230395,0
+NGVC.US,D,20190620,000000,8.46344,8.56876,8.25426,8.27009,92418.190390248,0
+NGVC.US,D,20190621,000000,8.2212,8.28584,7.61966,7.76087,268550.71044115,0
+NGVC.US,D,20190624,000000,7.80136,8.15636,7.70435,7.97877,128923.89197711,0
+NGVC.US,D,20190625,000000,8.01191,8.01191,7.73632,7.82609,83953.604027512,0
+NGVC.US,D,20190626,000000,7.88155,8.10061,7.86599,8.02854,52167.947216003,0
+NGVC.US,D,20190627,000000,8.03588,8.05083,7.86599,7.90658,86999.750774865,0
+NGVC.US,D,20190628,000000,7.92311,8.20536,7.92311,8.11636,102873.66219008,0
+NGVC.US,D,20190701,000000,8.18961,8.2212,7.85848,7.94728,63894.43627228,0
+NGVC.US,D,20190702,000000,7.9546,7.97877,7.81769,7.93974,55007.540877435,0
+NGVC.US,D,20190703,000000,7.97034,8.22931,7.93143,8.17298,26941.884692604,0
+NGVC.US,D,20190705,000000,8.15636,8.17298,7.98708,8.10912,40451.68356002,0
+NGVC.US,D,20190708,000000,8.11636,8.25426,7.88997,8.03588,65915.997910253,0
+NGVC.US,D,20190709,000000,8.02013,8.20536,7.94883,8.00359,104618.1154801,0
+NGVC.US,D,20190710,000000,8.02854,8.07998,7.85016,7.99538,90120.542944359,0
+NGVC.US,D,20190711,000000,8.02854,8.18119,7.94728,7.97877,62261.439845452,0
+NGVC.US,D,20190712,000000,8.00359,8.24594,7.99538,8.04359,69802.672561709,0
+NGVC.US,D,20190715,000000,8.04359,8.11636,7.94805,8.04359,94213.770681739,0
+NGVC.US,D,20190716,000000,8.05924,8.22931,8.00359,8.02013,100467.62550108,0
+NGVC.US,D,20190717,000000,8.00359,8.1322,7.85848,7.94728,81253.075810069,0
+NGVC.US,D,20190718,000000,7.9546,7.9546,7.68801,7.70435,46349.694449155,0
+NGVC.US,D,20190719,000000,7.69652,7.80977,7.48645,7.50269,97181.181846834,0
+NGVC.US,D,20190722,000000,7.52685,7.52685,7.06662,7.09087,59213.24801804,0
+NGVC.US,D,20190723,000000,7.1474,7.18749,6.86457,6.89694,90130.768344652,0
+NGVC.US,D,20190724,000000,6.88081,7.17977,6.88081,7.13117,92583.841874998,0
+NGVC.US,D,20190725,000000,7.17977,7.25233,6.96158,6.99396,76051.414680903,0
+NGVC.US,D,20190726,000000,7.06662,7.26055,7.05625,7.22808,85535.473452874,0
+NGVC.US,D,20190729,000000,7.24441,7.325,7.01802,7.12315,47822.152091381,0
+NGVC.US,D,20190730,000000,7.10701,7.38954,7.09048,7.38142,98248.713637448,0
+NGVC.US,D,20190731,000000,7.34915,7.51061,7.34915,7.40576,105453.53068406,0
+NGVC.US,D,20190801,000000,7.40576,7.83343,7.39765,7.41389,149453.42814582,0
+NGVC.US,D,20190802,000000,8.07587,10.0142,7.99538,9.60353,568252.08033559,0
+NGVC.US,D,20190805,000000,9.50574,9.8138,9.08512,9.49791,184097.0843393,0
+NGVC.US,D,20190806,000000,9.49791,9.61136,8.5448,8.67439,134429.24749499,0
+NGVC.US,D,20190807,000000,8.41532,8.69003,8.29326,8.33473,86728.777667094,0
+NGVC.US,D,20190808,000000,8.27009,8.314,7.85016,8.15636,159605.20555696,0
+NGVC.US,D,20190809,000000,8.11636,8.35146,7.88155,7.94728,132334.0629749,0
+NGVC.US,D,20190812,000000,7.9546,8.04359,7.73632,7.76087,88721.708184245,0
+NGVC.US,D,20190813,000000,7.76888,8.03588,7.54719,7.59158,87145.973999059,0
+NGVC.US,D,20190814,000000,7.49456,7.49456,7.06662,7.29272,140468.36890817,0
+NGVC.US,D,20190815,000000,7.35736,7.35736,7.10701,7.21194,54910.399574648,0
+NGVC.US,D,20190816,000000,7.21997,7.60763,7.21194,7.59158,96573.793069417,0
+NGVC.US,D,20190819,000000,7.6884,7.83422,7.6219,7.72058,57793.96245734,0
+NGVC.US,D,20190820,000000,7.75265,7.75265,7.57535,7.60763,63631.643484745,0
+NGVC.US,D,20190821,000000,7.63188,7.63188,7.44606,7.52685,66338.306942362,0
+NGVC.US,D,20190822,000000,7.51873,7.98708,7.51061,7.90658,104731.61742336,0
+NGVC.US,D,20190823,000000,7.85848,7.92311,7.65613,7.77729,85326.875286891,0
+NGVC.US,D,20190826,000000,7.81769,8.04359,7.73632,8.03588,61194.930594868,0
+NGVC.US,D,20190827,000000,8.06737,8.06737,7.82609,7.83422,67722.826142066,0
+NGVC.US,D,20190828,000000,7.80977,8.14071,7.78932,7.99538,95741.445485548,0
+NGVC.US,D,20190829,000000,8.03588,8.15636,7.64792,7.70435,59041.461293113,0
+NGVC.US,D,20190830,000000,7.72058,7.72058,7.47834,7.62386,55942.142464235,0
+NGVC.US,D,20190903,000000,7.53496,7.67227,7.45438,7.51061,64299.362123893,0
+NGVC.US,D,20190904,000000,7.51873,7.76087,7.44744,7.73632,48692.333656335,0
+NGVC.US,D,20190905,000000,7.75265,8.06737,7.68028,7.82609,77350.040518143,0
+NGVC.US,D,20190906,000000,7.84164,7.9546,7.64792,7.66425,48968.419464252,0
+NGVC.US,D,20190909,000000,7.67227,8.2212,7.65613,8.09249,58174.347348248,0
+NGVC.US,D,20190910,000000,8.08408,8.63281,8.08408,8.63281,70826.235131062,0
+NGVC.US,D,20190911,000000,8.63281,9.04659,8.63281,8.99632,60844.199364811,0
+NGVC.US,D,20190912,000000,9.03798,9.33656,8.91495,8.98058,109862.7232905,0
+NGVC.US,D,20190913,000000,9.04659,9.20737,8.96072,9.1262,58873.764728304,0
+NGVC.US,D,20190916,000000,9.11749,9.44119,9.02087,9.22282,67922.221447785,0
+NGVC.US,D,20190917,000000,9.15877,9.23857,8.98889,9.21499,83565.038816369,0
+NGVC.US,D,20190918,000000,9.24638,9.39621,9.07642,9.10038,66463.05682594,0
+NGVC.US,D,20190919,000000,9.10038,9.27846,8.72993,8.7707,62152.028062314,0
+NGVC.US,D,20190920,000000,8.74645,8.7707,8.53737,8.64934,77125.081711692,0
+NGVC.US,D,20190923,000000,8.68172,8.68172,8.28584,8.48749,65760.571825796,0
+NGVC.US,D,20190924,000000,8.52895,8.60866,8.41532,8.44759,73634.130051583,0
+NGVC.US,D,20190925,000000,8.31821,8.62529,8.31821,8.52084,54564.781044737,0
+NGVC.US,D,20190926,000000,8.49591,8.60866,8.17298,8.29326,58945.342530357,0
+NGVC.US,D,20190927,000000,8.29326,8.46344,8.28584,8.31821,40322.843516326,0
+NGVC.US,D,20190930,000000,8.30158,8.51165,8.06737,8.06737,66661.429591629,0
+NGVC.US,D,20191001,000000,8.10912,8.24594,7.81769,7.88155,54618.975666292,0
+NGVC.US,D,20191002,000000,7.83422,7.83422,7.325,7.33301,89651.197070899,0
+NGVC.US,D,20191003,000000,7.21997,7.325,6.98573,7.22808,110123.47099798,0
+NGVC.US,D,20191004,000000,7.24441,7.24441,7.00598,7.10701,105033.26673201,0
+NGVC.US,D,20191007,000000,7.10701,7.34114,7.07463,7.21997,73850.9085378,0
+NGVC.US,D,20191008,000000,7.17977,7.2361,7.11502,7.13117,62365.738928443,0
+NGVC.US,D,20191009,000000,7.20373,7.24441,7.09889,7.21997,164053.2546845,0
+NGVC.US,D,20191010,000000,7.21194,7.29986,7.13918,7.21194,53144.472944008,0
+NGVC.US,D,20191011,000000,7.36529,7.5513,7.2361,7.2846,132884.18951068,0
+NGVC.US,D,20191014,000000,7.26837,7.38142,7.11502,7.25233,56612.928723472,0
+NGVC.US,D,20191015,000000,7.26837,7.2846,6.96158,7.00197,114271.91589695,0
+NGVC.US,D,20191016,000000,7.01802,7.05038,6.78379,6.81616,81115.03290611,0
+NGVC.US,D,20191017,000000,6.86457,6.8768,6.77587,6.85656,95116.673527631,0
+NGVC.US,D,20191018,000000,6.80002,6.88081,6.61431,6.73539,99559.60995504,0
+NGVC.US,D,20191021,000000,6.76776,6.77587,6.63054,6.6546,122922.60454501,0
+NGVC.US,D,20191022,000000,6.71915,6.83231,6.62234,6.76776,252638.96504485,0
+NGVC.US,D,20191023,000000,6.77587,7.04784,6.69499,6.88882,213710.86612852,0
+NGVC.US,D,20191024,000000,6.90506,7.02623,6.81215,6.85656,98767.141432314,0
+NGVC.US,D,20191025,000000,6.83231,7.01018,6.75984,6.96158,108215.41130327,0
+NGVC.US,D,20191028,000000,6.96971,7.48645,6.96971,7.2846,126558.75688929,0
+NGVC.US,D,20191029,000000,7.20373,7.20373,6.89342,7.06662,95263.919291854,0
+NGVC.US,D,20191030,000000,7.02623,7.17977,6.83231,7.13918,147166.00610024,0
+NGVC.US,D,20191031,000000,7.16353,7.36529,6.98573,7.08285,167933.79409578,0
+NGVC.US,D,20191101,000000,7.15522,7.36529,7.15522,7.30876,101179.31336149,0
+NGVC.US,D,20191104,000000,7.34915,7.80136,7.34915,7.44606,122831.5984824,0
+NGVC.US,D,20191105,000000,7.44606,7.70435,7.37683,7.45438,59627.376729916,0
+NGVC.US,D,20191106,000000,7.44606,7.65613,7.38964,7.51061,76425.664331635,0
+NGVC.US,D,20191107,000000,7.54298,7.72058,7.41389,7.51061,83533.34007546,0
+NGVC.US,D,20191108,000000,7.50269,7.51873,7.16627,7.30084,83328.832069595,0
+NGVC.US,D,20191111,000000,7.27659,7.29272,7.03416,7.15522,99500.302633339,0
+NGVC.US,D,20191112,000000,7.1474,7.20373,6.98573,7.06662,95189.273869713,0
+NGVC.US,D,20191113,000000,7.06662,7.1474,6.91317,6.99396,96417.34444493,0
+NGVC.US,D,20191114,000000,6.97772,7.78513,6.97772,7.49456,278430.49220446,0
+NGVC.US,D,20191115,000000,7.1957,7.74453,6.86457,7.51061,317517.08482534,0
+NGVC.US,D,20191118,000000,7.42201,7.55921,7.00197,7.13117,166402.02913186,0
+NGVC.US,D,20191119,000000,7.13918,7.56733,7.03416,7.39765,183877.23823299,0
+NGVC.US,D,20191120,000000,7.35736,7.60763,7.26055,7.34915,219613.9897178,0
+NGVC.US,D,20191121,000000,7.34915,7.51873,7.17136,7.35736,167930.7264757,0
+NGVC.US,D,20191122,000000,7.38954,7.4623,7.13918,7.17977,173478.00613477,0
+NGVC.US,D,20191125,000000,7.13918,7.40176,7.06662,7.26055,147345.9731454,0
+NGVC.US,D,20191126,000000,7.22808,7.56312,7.22808,7.36529,202157.1863372,0
+NGVC.US,D,20191127,000000,7.34114,7.64,7.31697,7.36529,126364.47428371,0
+NGVC.US,D,20191129,000000,7.41429,7.67461,7.36529,7.60949,79619.056843211,0
+NGVC.US,D,20191202,000000,7.63394,7.77211,7.41429,7.51179,128302.18763928,0
+NGVC.US,D,20191203,000000,7.40596,7.76009,7.30025,7.6178,194477.91071698,0
+NGVC.US,D,20191204,000000,7.63394,7.77211,7.55247,7.58523,116113.51048976,0
+NGVC.US,D,20191205,000000,7.63394,7.6665,7.31659,7.43051,175270.51880618,0
+NGVC.US,D,20191206,000000,7.49555,7.69916,7.41429,7.63394,95475.585077923,0
+NGVC.US,D,20191209,000000,7.64205,7.97544,7.60558,7.9106,189071.74158195,0
+NGVC.US,D,20191210,000000,7.96702,8.06501,7.86179,8.03255,174599.73254695,0
+NGVC.US,D,20191211,000000,8.0085,8.0568,7.78346,7.92722,174513.83918448,0
+NGVC.US,D,20191212,000000,7.95118,8.04017,7.78855,7.92722,124854.1826604,0
+NGVC.US,D,20191213,000000,7.92722,7.98365,7.74786,7.79686,106782.83272218,0
+NGVC.US,D,20191216,000000,7.89397,8.00027,7.83754,7.84615,85997.661546128,0
+NGVC.US,D,20191217,000000,7.82942,7.97544,7.77211,7.96702,98384.711461347,0
+NGVC.US,D,20191218,000000,7.98365,8.09817,7.87744,7.92722,126174.28183826,0
+NGVC.US,D,20191219,000000,7.93544,8.10657,7.813,7.82942,95873.35314933,0
+NGVC.US,D,20191220,000000,7.87744,8.03255,7.84615,8.02521,236712.90408815,0
+NGVC.US,D,20191223,000000,8.0483,8.31733,7.89397,8.30911,97719.037902258,0
+NGVC.US,D,20191224,000000,8.3008,8.36721,8.21112,8.30911,24909.07511431,0
+NGVC.US,D,20191226,000000,8.31733,8.363,8.16281,8.29249,45430.430962795,0
+NGVC.US,D,20191227,000000,8.3008,8.3008,8.12956,8.19606,64332.083404832,0
+NGVC.US,D,20191230,000000,8.20369,8.23615,8.06912,8.11469,76355.109069612,0
+NGVC.US,D,20191231,000000,8.14619,8.21112,8.0169,8.03255,100591.35284463,0
+NGVC.US,D,20200102,000000,8.12956,8.12956,7.84615,8.0085,102086.30636749,0
+NGVC.US,D,20200103,000000,8.0483,8.14619,7.85848,7.95118,67735.096622418,0
+NGVC.US,D,20200106,000000,7.97544,8.12242,7.84615,8.02521,54390.949239753,0
+NGVC.US,D,20200107,000000,8.0483,8.0483,7.83754,7.95959,107619.27046616,0
+NGVC.US,D,20200108,000000,7.98365,7.99196,7.83343,7.89397,71283.310524169,0
+NGVC.US,D,20200109,000000,7.97544,8.07166,7.9106,7.93544,54977.887216583,0
+NGVC.US,D,20200110,000000,7.95959,8.21112,7.813,7.97544,93697.38796693,0
+NGVC.US,D,20200113,000000,7.98365,8.18795,7.82942,8.12956,137304.63005745,0
+NGVC.US,D,20200114,000000,8.13816,8.26931,8.09729,8.15479,108705.20797731,0
+NGVC.US,D,20200115,000000,8.14619,8.25268,8.10657,8.21944,53724.253140634,0
+NGVC.US,D,20200116,000000,8.2608,8.43184,8.24427,8.27743,31344.94205887,0
+NGVC.US,D,20200117,000000,8.33386,8.33386,8.20369,8.2608,50483.823787709,0
+NGVC.US,D,20200121,000000,8.3008,8.35889,8.26931,8.34226,59355.381082116,0
+NGVC.US,D,20200122,000000,8.34226,8.37464,8.31733,8.33386,111835.20300706,0
+NGVC.US,D,20200123,000000,8.33386,8.505,8.18795,8.4561,69443.761011417,0
+NGVC.US,D,20200124,000000,8.53825,8.6553,8.47175,8.60201,63323.858935918,0
+NGVC.US,D,20200127,000000,8.60201,8.67605,8.51321,8.55302,135329.08272079,0
+NGVC.US,D,20200128,000000,8.61033,8.74078,8.54558,8.7092,79138.46302943,0
+NGVC.US,D,20200129,000000,8.73237,8.77296,8.65941,8.7092,125430.89523694,0
+NGVC.US,D,20200130,000000,8.65101,8.68426,8.27743,8.27743,134720.67140334,0
+NGVC.US,D,20200131,000000,8.27743,8.27743,7.35726,7.36529,208668.72124393,0
+NGVC.US,D,20200203,000000,7.34094,7.51179,7.34094,7.50376,98764.073812226,0
+NGVC.US,D,20200204,000000,7.52,7.5689,7.4712,7.49555,133396.48206537,0
+NGVC.US,D,20200205,000000,7.49555,7.63394,7.49153,7.60949,131353.44708678,0
+NGVC.US,D,20200206,000000,7.62581,7.68723,7.48753,7.52,162205.52485152,0
+NGVC.US,D,20200207,000000,7.38151,7.47931,7.14593,7.21889,199719.4509073,0
+NGVC.US,D,20200210,000000,7.28392,7.33693,7.17821,7.23522,106467.89039314,0
+NGVC.US,D,20200211,000000,7.2759,7.36695,7.21067,7.22701,78214.08684292,0
+NGVC.US,D,20200212,000000,7.2759,7.32069,7.17821,7.20256,119470.50940602,0
+NGVC.US,D,20200213,000000,7.16187,7.22701,7.02359,7.03992,101762.1611782,0
+NGVC.US,D,20200214,000000,6.97479,7.0317,6.71435,6.72248,178589.68374136,0
+NGVC.US,D,20200218,000000,6.78751,6.88511,6.62488,6.75504,150863.51084626,0
+NGVC.US,D,20200219,000000,6.77119,6.81186,6.67358,6.67358,175634.54305662,0
+NGVC.US,D,20200220,000000,6.65734,6.7794,6.46205,6.68179,187509.30041715,0
+NGVC.US,D,20200221,000000,6.70624,6.74674,6.57598,6.61656,235823.29426262,0
+NGVC.US,D,20200224,000000,6.47838,6.51573,6.27476,6.35613,166798.77466324,0
+NGVC.US,D,20200225,000000,6.35613,6.41305,6.12015,6.16074,257569.65306625,0
+NGVC.US,D,20200226,000000,6.16905,6.30704,5.91664,5.97375,133780.95711639,0
+NGVC.US,D,20200227,000000,5.8514,6.01033,5.69699,5.9492,182502.94443357,0
+NGVC.US,D,20200228,000000,5.75205,5.88329,5.60408,5.6699,219363.46741062,0
+NGVC.US,D,20200302,000000,5.75205,6.18763,5.71107,6.15477,154149.95450052,0
+NGVC.US,D,20200303,000000,6.16289,6.31907,5.8917,5.98216,82594.648328542,0
+NGVC.US,D,20200304,000000,6.02324,6.10538,5.90823,5.99859,171211.03488976,0
+NGVC.US,D,20200305,000000,5.94108,6.12181,5.8425,6.10538,119367.23286305,0
+NGVC.US,D,20200306,000000,5.98216,6.13002,5.87537,6.0068,150025.02802222,0
+NGVC.US,D,20200309,000000,5.76838,5.82187,5.34121,5.34942,133625.53103194,0
+NGVC.US,D,20200310,000000,5.53836,5.57953,5.34121,5.36585,115130.84952157,0
+NGVC.US,D,20200311,000000,5.34121,5.38229,4.93858,4.98778,116364.03279693,0
+NGVC.US,D,20200312,000000,4.73312,4.99609,4.4455,4.76597,136295.3830485,0
+NGVC.US,D,20200313,000000,4.96313,5.38033,4.71668,5.32469,125233.54501129,0
+NGVC.US,D,20200316,000000,4.91393,5.78482,4.74143,5.41515,209458.12214657,0
+NGVC.US,D,20200317,000000,5.52193,6.49979,5.48438,6.43417,276181.92667998,0
+NGVC.US,D,20200318,000000,6.57383,6.58194,5.95341,6.44229,421066.6459748,0
+NGVC.US,D,20200319,000000,6.47515,6.85313,6.31076,6.65598,192682.33042549,0
+NGVC.US,D,20200320,000000,6.72981,6.77099,6.13002,6.47515,228172.64976323,0
+NGVC.US,D,20200323,000000,6.47515,6.54918,6.03145,6.47515,285746.76611426,0
+NGVC.US,D,20200324,000000,6.75465,7.38738,6.57383,6.76267,230153.30980003,0
+NGVC.US,D,20200325,000000,6.75465,7.15708,6.47515,6.52443,147319.38710463,0
+NGVC.US,D,20200326,000000,6.55739,6.80394,6.28631,6.40121,181987.5842588,0
+NGVC.US,D,20200327,000000,6.26146,6.68052,6.2329,6.49168,106292.0135081,0
+NGVC.US,D,20200330,000000,6.54087,6.87787,6.41764,6.6149,126897.21763899,0
+NGVC.US,D,20200331,000000,6.53274,7.08334,6.53274,6.99297,134535.59165804,0
+NGVC.US,D,20200401,000000,6.75465,6.98456,6.6641,6.95171,125083.23162697,0
+NGVC.US,D,20200402,000000,6.9436,7.30504,6.88599,7.22289,110526.35176952,0
+NGVC.US,D,20200403,000000,7.22289,7.60097,7.09155,7.54337,165446.97674447,0
+NGVC.US,D,20200406,000000,7.65838,8.02854,7.38318,7.5598,171261.1393512,0
+NGVC.US,D,20200407,000000,7.62562,7.69965,7.08334,7.23131,144941.98153646,0
+NGVC.US,D,20200408,000000,7.37888,7.44469,7.16559,7.32969,174562.92110589,0
+NGVC.US,D,20200409,000000,7.31326,7.52695,7.17361,7.23131,126291.87394164,0
+NGVC.US,D,20200413,000000,7.1161,7.38738,7.07503,7.14916,97818.224285103,0
+NGVC.US,D,20200414,000000,7.19835,7.60909,7.17361,7.43658,129174.41428429,0
+NGVC.US,D,20200415,000000,7.27228,7.31326,6.92716,7.18192,125787.76170717,0
+NGVC.US,D,20200416,000000,7.23933,7.7818,7.09968,7.74062,143863.20180551,0
+NGVC.US,D,20200417,000000,7.79833,7.8882,7.5598,7.7818,105149.83629535,0
+NGVC.US,D,20200420,000000,7.81456,7.81456,7.5598,7.60097,122793.76450132,0
+NGVC.US,D,20200421,000000,7.42024,7.84771,7.42024,7.73251,79366.489455968,0
+NGVC.US,D,20200422,000000,7.73251,8.02854,7.59266,7.94648,98138.279314281,0
+NGVC.US,D,20200423,000000,7.8882,8.30736,7.85182,8.19284,134299.38491126,0
+NGVC.US,D,20200424,000000,8.25836,8.61121,8.11068,8.53825,101619.00557409,0
+NGVC.US,D,20200427,000000,8.69423,8.9482,8.48837,8.85863,270914.82298894,0
+NGVC.US,D,20200428,000000,9.03975,9.25901,8.92337,9.20345,174467.82488316,0
+NGVC.US,D,20200429,000000,9.44999,9.6231,9.09559,9.30135,150277.59540947,0
+NGVC.US,D,20200430,000000,9.18038,9.33557,8.98146,9.25901,161068.46033892,0
+NGVC.US,D,20200501,000000,9.16267,9.16267,8.44681,8.61951,176457.68778022,0
+NGVC.US,D,20200504,000000,8.21699,8.82939,8.16369,8.73481,135993.73373985,0
+NGVC.US,D,20200505,000000,8.86694,9.0062,8.54646,8.63613,171551.54071952,0
+NGVC.US,D,20200506,000000,8.66108,8.8992,8.61374,8.80885,83498.573714462,0
+NGVC.US,D,20200507,000000,9.05599,9.17255,8.76739,8.93989,143206.7311067,0
+NGVC.US,D,20200508,000000,9.83535,13.4675,9.53214,12.7448,2123620.3357584,0
+NGVC.US,D,20200511,000000,12.3917,12.42,11.5037,11.9154,419023.61099621,0
+NGVC.US,D,20200512,000000,11.9154,12.0718,11.1595,11.2416,360718.3785242,0
+NGVC.US,D,20200513,000000,11.4538,12.5805,11.2582,12.4738,466802.81640635,0
+NGVC.US,D,20200514,000000,12.4004,12.424,11.1105,11.3482,195904.35405789,0
+NGVC.US,D,20200515,000000,11.4695,12.1853,11.4695,11.939,119156.58961702,0
+NGVC.US,D,20200518,000000,12.3252,12.5805,11.7189,11.8499,293319.69757144,0
+NGVC.US,D,20200519,000000,11.9077,12.0798,11.5213,11.5457,132914.86571156,0
+NGVC.US,D,20200520,000000,11.7912,11.8734,11.5457,11.6015,171322.49175296,0
+NGVC.US,D,20200521,000000,11.6094,11.6269,11.3726,11.5937,94761.852137457,0
+NGVC.US,D,20200522,000000,11.6426,11.7746,11.3071,11.5702,112532.57530707,0
+NGVC.US,D,20200526,000000,11.5937,12.2519,11.1751,12.2117,236204.70169357,0
+NGVC.US,D,20200527,000000,11.9154,12.5482,11.6347,12.5315,380284.6819853,0
+NGVC.US,D,20200528,000000,12.6126,12.9179,11.799,11.8499,299633.88225251,0
+NGVC.US,D,20200529,000000,11.6504,11.9565,11.5516,11.891,151473.96724377,0
+NGVC.US,D,20200601,000000,11.891,12.0562,11.6758,11.7023,163174.89279932,0
+NGVC.US,D,20200602,000000,11.7346,11.981,11.3707,11.9233,213910.26143424,0
+NGVC.US,D,20200603,000000,12.0562,12.4034,11.8734,11.9398,315010.83921347,0
+NGVC.US,D,20200604,000000,11.9477,12.1961,11.6758,11.7091,103126.22957732,0
+NGVC.US,D,20200605,000000,11.9565,11.9565,11.5771,11.7569,146603.60908411,0
+NGVC.US,D,20200608,000000,11.8499,11.9771,11.5027,11.8069,164776.19048523,0
+NGVC.US,D,20200609,000000,11.7658,11.7658,11.3707,11.6758,145495.17569232,0
+NGVC.US,D,20200610,000000,11.4606,11.5106,10.8074,10.9736,117335.44582479,0
+NGVC.US,D,20200611,000000,10.736,11.0978,10.6274,10.7839,175238.82006527,0
+NGVC.US,D,20200612,000000,10.9815,11.1224,10.7839,10.9326,124267.24468358,0
+NGVC.US,D,20200615,000000,10.7752,10.7752,10.3624,10.6099,120570.76247757,0
+NGVC.US,D,20200616,000000,10.8749,10.8749,10.4533,10.6587,146817.31995023,0
+NGVC.US,D,20200617,000000,10.6842,10.6842,10.1238,10.2304,134904.72860863,0
+NGVC.US,D,20200618,000000,10.1893,10.247,9.81771,9.94975,173394.15785237,0
+NGVC.US,D,20200619,000000,9.98293,10.1394,9.64461,9.9351,218028.03013232,0
+NGVC.US,D,20200622,000000,9.9351,10.2969,9.81771,10.2059,94339.543105345,0
+NGVC.US,D,20200623,000000,10.2383,10.4749,10.1394,10.2881,197733.67817035,0
+NGVC.US,D,20200624,000000,10.247,10.7018,9.9351,10.6187,162687.14120532,0
+NGVC.US,D,20200625,000000,10.5022,11.3453,10.4632,11.0147,206245.30137444,0
+NGVC.US,D,20200626,000000,10.9247,11.1722,10.6675,11.1057,341837.17688276,0
+NGVC.US,D,20200629,000000,11.1467,12.295,11.1144,12.1961,326582.92472532,0
+NGVC.US,D,20200630,000000,12.154,12.3701,11.9898,12.286,266310.32523691,0
+NGVC.US,D,20200701,000000,12.286,12.286,11.5918,11.6171,144334.59275904,0
+NGVC.US,D,20200702,000000,11.7824,12.2127,11.6005,11.6592,111308.59489196,0
+NGVC.US,D,20200706,000000,11.7912,11.931,11.5692,11.8997,153172.40623248,0
+NGVC.US,D,20200707,000000,11.7912,12.0396,11.6084,11.7824,202982.37614086,0
+NGVC.US,D,20200708,000000,11.7413,11.8069,10.8074,10.9815,148451.33891709,0
+NGVC.US,D,20200709,000000,10.9082,11.5918,10.8494,11.4117,200485.33338926,0
+NGVC.US,D,20200710,000000,11.4117,11.4117,10.7096,10.9659,116663.63702552,0
+NGVC.US,D,20200713,000000,11.1224,11.1673,10.5365,10.651,140124.79545831,0
+NGVC.US,D,20200714,000000,10.6353,11.3746,10.6147,11.1966,134181.79280789,0
+NGVC.US,D,20200715,000000,11.3785,11.5194,10.9012,11.1467,232996.99362158,0
+NGVC.US,D,20200716,000000,11.0734,11.4939,11.0734,11.1643,131328.90612607,0
+NGVC.US,D,20200717,000000,11.1878,13.7814,11.1878,13.0967,1365391.5659149,0
+NGVC.US,D,20200720,000000,13.1867,13.1867,11.9731,12.2382,367711.52978475,0
+NGVC.US,D,20200721,000000,12.3193,13.6484,12.3037,13.4019,424664.96433798,0
+NGVC.US,D,20200722,000000,13.3774,13.5096,12.8405,13.2043,154277.77200418,0
+NGVC.US,D,20200723,000000,13.1281,13.267,12.6509,12.8562,187480.66929632,0
+NGVC.US,D,20200724,000000,12.6987,12.9227,12.1218,12.5678,236435.79574019,0
+NGVC.US,D,20200727,000000,12.5266,14.3603,12.5266,13.6484,479660.23473507,0
+NGVC.US,D,20200728,000000,13.4587,14.2263,13.4587,13.9623,231547.03186001,0
+NGVC.US,D,20200729,000000,13.9623,14.0855,13.2445,13.576,142381.54130304,0
+NGVC.US,D,20200730,000000,13.5506,13.6464,13.0215,13.2445,153797.1781904,0
+NGVC.US,D,20200731,000000,13.4675,13.5046,12.8073,13.0723,167931.74901573,0
+NGVC.US,D,20200803,000000,12.8982,13.0469,11.8499,12.3858,275893.57039172,0
+NGVC.US,D,20200804,000000,12.3858,13.0723,12.3858,12.8817,138159.47352195,0
+NGVC.US,D,20200805,000000,12.9315,13.3412,12.8738,13.2611,197410.55552108,0
+NGVC.US,D,20200806,000000,13.484,13.929,13.2611,13.2611,187188.22284794,0
+NGVC.US,D,20200807,000000,14.0386,14.2674,11.8997,12.3115,346186.03962747,0
+NGVC.US,D,20200810,000000,12.286,12.3701,11.0323,11.2632,407703.07033157,0
+NGVC.US,D,20200811,000000,11.354,11.6592,11.0861,11.1057,278982.6638203,0
+NGVC.US,D,20200812,000000,11.18,11.18,10.6187,11.0235,221465.80971091,0
+NGVC.US,D,20200813,000000,11.1144,11.4763,11.0323,11.1555,199682.63946624,0
+NGVC.US,D,20200814,000000,11.1643,11.5281,11.1643,11.4117,101620.02811413,0
+NGVC.US,D,20200817,000000,11.4851,12.0064,11.4363,11.6337,316425.01207403,0
+NGVC.US,D,20200818,000000,11.6005,11.8157,11.5194,11.7413,167831.54009285,0
+NGVC.US,D,20200819,000000,11.8069,12.0396,11.7266,11.7658,101623.09573422,0
+NGVC.US,D,20200820,000000,11.6758,12.1061,11.6758,11.8333,132517.09764015,0
+NGVC.US,D,20200821,000000,11.7912,11.7912,11.2005,11.2465,167149.50589329,0
+NGVC.US,D,20200824,000000,11.3785,11.4606,10.7918,11.0813,210086.98426459,0
+NGVC.US,D,20200825,000000,11.0734,11.1467,10.9082,11.0656,142036.94531315,0
+NGVC.US,D,20200826,000000,10.9493,11.0568,10.7752,11.0059,96564.590209152,0
+NGVC.US,D,20200827,000000,10.8749,11.0978,10.8749,11.0401,94628.921933644,0
+NGVC.US,D,20200828,000000,11.1233,11.1233,9.86073,10.0524,395384.53059832,0
+NGVC.US,D,20200831,000000,10.16,10.1678,9.65439,9.72872,190766.09041053,0
+NGVC.US,D,20200901,000000,9.62994,9.8558,9.44706,9.62114,187388.64069369,0
+NGVC.US,D,20200902,000000,9.62994,9.67004,9.32189,9.55366,187623.82490043,0
+NGVC.US,D,20200903,000000,9.53606,9.60452,8.93159,9.05599,247149.97016744,0
+NGVC.US,D,20200904,000000,9.03144,9.14732,8.52484,8.93159,286413.46221338,0
+NGVC.US,D,20200908,000000,8.88189,8.98977,8.74078,8.86537,176223.52611351,0
+NGVC.US,D,20200909,000000,8.92337,9.52922,8.92337,9.32189,216984.01676239,0
+NGVC.US,D,20200910,000000,9.31309,9.48814,9.13098,9.1396,155629.56992294,0
+NGVC.US,D,20200911,000000,9.18136,9.37078,9.03975,9.0726,102161.97432967,0
+NGVC.US,D,20200914,000000,9.02273,9.11377,8.93159,8.93159,102174.24481001,0
+NGVC.US,D,20200915,000000,8.98146,9.06507,8.45014,8.51663,207935.5600429,0
+NGVC.US,D,20200916,000000,8.558,8.65854,8.34226,8.45835,156266.61236121,0
+NGVC.US,D,20200917,000000,8.35889,8.79888,8.35889,8.56641,156635.74931179,0
+NGVC.US,D,20200918,000000,8.64103,8.71575,8.48348,8.54979,400324.42147997,0
+NGVC.US,D,20200921,000000,8.40877,8.54138,8.11812,8.15137,184666.63913563,0
+NGVC.US,D,20200922,000000,8.18453,8.41698,8.06824,8.14296,149977.99118087,0
+NGVC.US,D,20200923,000000,8.16799,8.26755,7.80253,7.86903,221285.84266575,0
+NGVC.US,D,20200924,000000,7.86091,8.20115,7.79862,7.977,223246.05190195,0
+NGVC.US,D,20200925,000000,7.92722,8.15968,7.92722,7.98541,145018.67203865,0
+NGVC.US,D,20200928,000000,8.08487,8.11,7.76948,7.96047,147884.85174085,0
+NGVC.US,D,20200929,000000,7.82766,8.17846,7.82766,8.00203,212432.69109187,0
+NGVC.US,D,20200930,000000,7.99362,8.38383,7.93583,8.18453,186911.11449999,0
+NGVC.US,D,20201001,000000,8.25102,8.60778,8.13474,8.46676,218856.28755607,0
+NGVC.US,D,20201002,000000,8.38383,8.68181,8.31733,8.63281,189143.31938401,0
+NGVC.US,D,20201005,000000,8.65765,9.03975,8.65765,9.02273,135428.26910364,0
+NGVC.US,D,20201006,000000,9.05599,9.27944,9.02273,9.21314,215391.92193673,0
+NGVC.US,D,20201007,000000,9.22184,9.30135,8.85687,8.91495,152726.57877969,0
+NGVC.US,D,20201008,000000,8.95652,8.98781,8.75731,8.93989,112403.73526336,0
+NGVC.US,D,20201009,000000,9.43826,9.96045,9.24727,9.81185,215216.04505168,0
+NGVC.US,D,20201012,000000,9.89396,10.0524,9.77956,10.0104,108554.894593,0
+NGVC.US,D,20201013,000000,10.0436,10.1092,9.77956,9.96926,81925.907149364,0
+NGVC.US,D,20201014,000000,10.0104,10.1023,9.68568,9.82846,97801.863644633,0
+NGVC.US,D,20201015,000000,9.75414,10.1933,9.75414,10.1267,95524.666999331,0
+NGVC.US,D,20201016,000000,10.1267,10.2764,10.0651,10.2187,65567.311760254,0
+NGVC.US,D,20201019,000000,10.2431,10.4925,10.1766,10.3928,133980.35242211,0
+NGVC.US,D,20201020,000000,10.5336,10.5844,10.2108,10.5844,120000.18514121,0
+NGVC.US,D,20201021,000000,10.6998,10.8446,10.4994,10.6743,145025.82981886,0
+NGVC.US,D,20201022,000000,10.6743,10.6743,10.026,10.3341,154982.30208438,0
+NGVC.US,D,20201023,000000,10.3928,10.3928,9.34633,9.39621,215994.19801399,0
+NGVC.US,D,20201026,000000,9.33068,9.62994,9.18605,9.35415,91088.888352128,0
+NGVC.US,D,20201027,000000,9.34633,9.57028,9.20932,9.21314,146256.96801416,0
+NGVC.US,D,20201028,000000,9.04747,9.26292,9.04747,9.18136,76579.045336033,0
+NGVC.US,D,20201029,000000,9.13098,9.15593,8.89833,9.11377,89133.791816062,0
+NGVC.US,D,20201030,000000,9.03144,9.26292,8.76562,8.83202,106998.58866837,0
+NGVC.US,D,20201102,000000,8.84034,9.08034,8.78225,9.06507,88808.624086737,0
+NGVC.US,D,20201103,000000,9.13098,9.82846,9.13098,9.71111,161033.69397792,0
+NGVC.US,D,20201104,000000,9.52922,9.72872,9.01471,9.03975,85535.473452874,0
+NGVC.US,D,20201105,000000,9.10596,9.4539,9.08034,9.39621,112971.24497964,0
+NGVC.US,D,20201106,000000,9.4539,9.4676,9.19681,9.31309,91759.674611363,0
+NGVC.US,D,20201109,000000,9.41284,9.67786,8.98146,9.01471,125735.61216568,0
+NGVC.US,D,20201110,000000,9.11377,9.58398,9.04747,9.44706,95330.38439376,0
+NGVC.US,D,20201111,000000,9.39621,9.58788,9.20541,9.51259,70174.877132383,0
+NGVC.US,D,20201112,000000,9.46271,9.58788,9.37078,9.53606,55286.694305439,0
+NGVC.US,D,20201113,000000,9.57909,9.67786,9.35415,9.61332,114766.82527113,0
+NGVC.US,D,20201116,000000,9.61332,9.83535,9.47054,9.62114,89571.438948612,0
+NGVC.US,D,20201117,000000,9.54486,9.70231,9.38839,9.52041,65843.39756817,0
+NGVC.US,D,20201118,000000,9.54486,9.87734,9.50379,9.52922,76579.045336033,0
+NGVC.US,D,20201119,000000,9.73653,9.79521,9.50379,9.61332,129520.0328142,0
+NGVC.US,D,20201120,000000,11.3716,12.4504,11.0813,11.1477,574401.63607194,0
+NGVC.US,D,20201123,000000,11.4968,12.0944,11.2309,11.936,597549.89725575,0
+NGVC.US,D,20201124,000000,11.9604,12.3594,11.539,11.9037,387911.80806402,0
+NGVC.US,D,20201125,000000,12.1355,13.97,11.9868,13.7051,673718.90404003,0
+NGVC.US,D,20201127,000000,14.8991,14.8991,13.5897,14.4151,392187.04792662,0
+NGVC.US,D,20201130,000000,14.4151,14.464,13.3824,13.8185,231178.91744944,0
+NGVC.US,D,20201201,000000,13.8567,13.9036,13.2318,13.5056,163139.10389829,0
+NGVC.US,D,20201202,000000,13.4959,13.6093,12.9129,13.3345,151422.84024231,0
+NGVC.US,D,20201203,000000,13.2318,13.3824,12.9921,13.0783,88506.974778086,0
+NGVC.US,D,20201204,000000,13.0694,13.5985,12.9266,13.3824,148510.64623879,0
+NGVC.US,D,20201207,000000,13.3922,13.7432,13.1242,13.1731,227189.98879505,0
+NGVC.US,D,20201208,000000,13.1437,13.2073,12.6704,12.9355,159039.74092073,0
+NGVC.US,D,20201209,000000,12.8982,13.2591,12.8884,13.0967,87705.303395098,0
+NGVC.US,D,20201210,000000,13.0694,13.4292,12.9824,13.3736,107558.94060444,0
+NGVC.US,D,20201211,000000,13.354,13.3824,12.5227,12.7271,122208.87160454,0
+NGVC.US,D,20201214,000000,12.8601,12.9824,12.4328,12.4425,121679.19586936,0
+NGVC.US,D,20201215,000000,12.5081,12.5081,12.0435,12.4328,127617.08581963,0
+NGVC.US,D,20201216,000000,12.5941,12.6802,12.1286,12.3468,182611.33367669,0
+NGVC.US,D,20201217,000000,12.3663,12.689,11.93,11.9771,241680.40355059,0
+NGVC.US,D,20201218,000000,11.9771,12.4514,11.9771,12.0728,309532.06973636,0
+NGVC.US,D,20201221,000000,12.0915,12.1492,11.7023,11.9114,108321.75546631,0
+NGVC.US,D,20201222,000000,12.111,12.3957,12.0337,12.3096,106577.30217629,0
+NGVC.US,D,20201223,000000,12.3468,12.7741,12.3468,12.5755,115426.36359004,0
+NGVC.US,D,20201224,000000,12.4993,12.8024,12.4993,12.6039,49513.433299881,0
+NGVC.US,D,20201228,000000,12.7838,13.0929,12.4328,12.8122,126934.02908004,0
+NGVC.US,D,20201229,000000,12.8601,13.1056,12.5472,12.8982,145454.27409115,0
+NGVC.US,D,20201230,000000,12.9921,13.1829,12.7457,13.0312,102684.49228466,0
+NGVC.US,D,20201231,000000,13.0783,13.2396,12.9921,13.041,134587.74119954,0
+NGVC.US,D,20210104,000000,13.1056,13.4577,13.0116,13.354,111409.82635487,0
+NGVC.US,D,20210105,000000,13.4665,13.8088,13.4205,13.4763,163231.13250093,0
+NGVC.US,D,20210106,000000,13.6288,14.1706,13.6288,13.9036,187131.98314633,0
+NGVC.US,D,20210107,000000,13.9036,13.9036,13.223,13.4382,123434.8970997,0
+NGVC.US,D,20210108,000000,13.5339,13.5339,13.088,13.4763,156785.04015608,0
+NGVC.US,D,20210111,000000,13.3824,13.6953,13.2591,13.5056,82802.223954493,0
+NGVC.US,D,20210112,000000,13.6191,14.0561,13.5437,13.7246,139849.73219043,0
+NGVC.US,D,20210113,000000,13.7892,14.0826,13.7677,13.9896,54999.360557199,0
+NGVC.US,D,20210114,000000,14.0288,14.3603,13.9036,14.2254,145021.73965874,0
+NGVC.US,D,20210115,000000,14.1218,14.1598,13.7246,13.7989,78751.942898345,0
+NGVC.US,D,20210119,000000,13.8185,14.5589,13.5897,14.464,198167.23514278,0
+NGVC.US,D,20210120,000000,14.5872,14.8728,14.2341,14.5775,171959.53419123,0
+NGVC.US,D,20210121,000000,14.5775,14.6145,14.3506,14.4063,117223.9889616,0
+NGVC.US,D,20210122,000000,14.3506,14.7016,14.244,14.6244,96688.317552701,0
+NGVC.US,D,20210125,000000,14.6537,15.7832,14.5725,15.6219,136497.84597431,0
+NGVC.US,D,20210126,000000,15.66,17.0741,15.6405,16.9119,229310.73681587,0
+NGVC.US,D,20210127,000000,16.7602,17.7959,16.1911,17.1015,169775.38868859,0
+NGVC.US,D,20210128,000000,17.1015,17.1358,15.1192,15.528,157387.31623335,0
+NGVC.US,D,20210129,000000,15.5642,16.4276,15.5642,15.8018,130069.13680995,0
+NGVC.US,D,20210201,000000,15.9632,15.9632,14.8151,15.2904,166456.22375342,0
+NGVC.US,D,20210202,000000,15.2513,15.261,14.4728,14.9187,177918.89748212,0
+NGVC.US,D,20210203,000000,14.7672,15.5085,14.6829,15.3568,107479.18248215,0
+NGVC.US,D,20210204,000000,15.4702,15.6894,15.0703,15.6307,183849.6296522,0
+NGVC.US,D,20210205,000000,15.9535,15.9535,14.5021,15.222,224037.49788466,0
+NGVC.US,D,20210208,000000,15.1662,15.6307,14.8894,15.5925,201685.79538368,0
+NGVC.US,D,20210209,000000,15.6503,15.7666,15.2317,15.3931,132695.01960525,0
+NGVC.US,D,20210210,000000,15.4791,15.5729,14.7573,15.222,139388.5666372,0
+NGVC.US,D,20210211,000000,15.4028,15.4605,14.7202,14.9187,116715.78656702,0
+NGVC.US,D,20210212,000000,14.8991,15.1192,14.6684,14.8816,73743.54183472,0
+NGVC.US,D,20210216,000000,14.8816,14.9862,14.1989,14.4249,149147.68867706,0
+NGVC.US,D,20210217,000000,14.5491,14.597,14.0923,14.332,137341.4414985,0
+NGVC.US,D,20210218,000000,14.2341,14.3407,13.9036,14.2929,138882.40932269,0
+NGVC.US,D,20210219,000000,14.3506,14.7476,14.2929,14.464,113333.22415002,0
+NGVC.US,D,20210222,000000,14.4728,14.6919,14.244,14.4249,71451.007088978,0
+NGVC.US,D,20210223,000000,14.283,14.3506,13.5437,13.7706,133000.75907401,0
+NGVC.US,D,20210224,000000,13.8381,13.8949,13.354,13.7246,118499.09637816,0
+NGVC.US,D,20210225,000000,13.7608,14.0377,13.3247,13.3638,101161.93018099,0
+NGVC.US,D,20210226,000000,13.5349,13.8498,13.4009,13.4292,93714.771147429,0
+NGVC.US,D,20210301,000000,13.62,14.1451,13.5066,14.0024,72694.415764636,0
+NGVC.US,D,20210302,000000,14.0024,14.2029,13.8108,13.8889,79794.933728254,0
+NGVC.US,D,20210303,000000,14.0024,14.6205,13.8693,14.421,143689.37000053,0
+NGVC.US,D,20210304,000000,14.5275,15.0693,13.9242,14.2879,135323.97002065,0
+NGVC.US,D,20210305,000000,14.3457,14.9852,14.1354,14.9657,143176.05490582,0
+NGVC.US,D,20210308,000000,15.0419,15.3177,14.8229,15.128,109809.55120898,0
+NGVC.US,D,20210309,000000,15.2513,15.347,14.9402,14.9755,103379.81950459,0
+NGVC.US,D,20210310,000000,15.3373,16.0991,15.1749,15.8244,146503.40016124,0
+NGVC.US,D,20210311,000000,16.015,16.4923,15.8898,16.1187,87653.153853602,0
+NGVC.US,D,20210312,000000,16.1774,16.5383,16.1676,16.4239,85855.528482053,0
+NGVC.US,D,20210315,000000,16.5764,17.0634,16.3768,16.9979,157317.78351136,0
+NGVC.US,D,20210316,000000,16.9489,17.1113,16.502,16.8062,105835.96065502,0
+NGVC.US,D,20210317,000000,16.7681,16.7681,15.6718,16.0053,175431.05759078,0
+NGVC.US,D,20210318,000000,15.9094,15.9935,15.1749,15.261,124807.14581905,0
+NGVC.US,D,20210319,000000,15.529,16.0619,15.2904,15.9857,384457.66784497,0
+NGVC.US,D,20210322,000000,15.9857,16.2908,15.5368,16.2243,101406.317248,0
+NGVC.US,D,20210323,000000,16.1578,16.4239,15.7861,16.148,104872.7279474,0
+NGVC.US,D,20210324,000000,16.3299,16.4239,15.4517,15.4996,92968.316926024,0
+NGVC.US,D,20210325,000000,15.2708,16.1187,15.1573,15.9573,87020.201575452,0
+NGVC.US,D,20210326,000000,16.0326,16.5294,15.9769,16.4923,69408.99465042,0
+NGVC.US,D,20210329,000000,16.6155,16.9979,16.6155,16.6908,86564.148722373,0
+NGVC.US,D,20210330,000000,16.7582,17.0536,16.6057,16.9109,59513.874786661,0
+NGVC.US,D,20210331,000000,16.9685,17.0731,16.7202,16.7388,82102.806574436,0
+NGVC.US,D,20210401,000000,16.8159,16.901,16.3671,16.7681,65613.326061573,0
+NGVC.US,D,20210405,000000,16.8825,17.3411,16.6908,17.2345,68353.733340159,0
+NGVC.US,D,20210406,000000,17.2442,17.3539,16.6644,16.7681,75188.390896154,0
+NGVC.US,D,20210407,000000,16.8355,16.8355,16.3397,16.3572,70586.9607642,0
+NGVC.US,D,20210408,000000,16.3006,16.4219,15.8625,16.1676,57253.038781827,0
+NGVC.US,D,20210409,000000,16.3955,16.3955,16.1001,16.2712,41468.088349167,0
+NGVC.US,D,20210412,000000,16.2243,16.596,16.1383,16.4239,70312.920036342,0
+NGVC.US,D,20210413,000000,16.4532,16.5676,16.0053,16.1001,39993.585626883,0
+NGVC.US,D,20210414,000000,16.2438,16.2438,15.708,15.7568,56930.938672591,0
+NGVC.US,D,20210415,000000,15.9769,16.1001,15.7568,15.8702,80196.791959778,0
+NGVC.US,D,20210416,000000,15.9769,15.9769,15.5662,15.747,48919.337542845,0
+NGVC.US,D,20210419,000000,15.662,15.6914,15.3334,15.5094,50794.675956623,0
+NGVC.US,D,20210420,000000,15.347,15.5368,14.9852,15.2991,72351.864854812,0
+NGVC.US,D,20210421,000000,15.2904,15.7275,15.1378,15.5094,45693.223750329,0
+NGVC.US,D,20210422,000000,15.5945,15.614,15.0693,15.2806,82523.070526488,0
+NGVC.US,D,20210423,000000,15.3941,15.6423,15.2991,15.5192,56476.930899571,0
+NGVC.US,D,20210426,000000,15.4234,15.4234,15.0321,15.3941,50782.405476272,0
+NGVC.US,D,20210427,000000,15.3666,15.6718,15.261,15.4234,48991.937884926,0
+NGVC.US,D,20210428,000000,15.5192,15.5466,15.1652,15.3177,37265.44882865,0
+NGVC.US,D,20210429,000000,15.4801,15.4801,15.0135,15.1945,52945.077638289,0
+NGVC.US,D,20210430,000000,15.261,15.261,14.9461,14.9951,61887.19019472,0
+NGVC.US,D,20210503,000000,15.2043,15.5466,15.0693,15.4898,59400.372843406,0
+NGVC.US,D,20210504,000000,15.4517,15.4517,14.641,14.6606,79119.034768872,0
+NGVC.US,D,20210505,000000,14.726,15.5368,14.5178,15.3373,122566.76061481,0
+NGVC.US,D,20210506,000000,15.2317,15.4996,15.0204,15.2121,59168.25625675,0
+NGVC.US,D,20210507,000000,14.8972,14.8972,11.98,12.3516,345540.81686896,0
+NGVC.US,D,20210510,000000,12.4562,12.5599,11.9223,11.9223,150890.09688703,0
+NGVC.US,D,20210511,000000,11.8744,11.8744,11.3306,11.446,161602.22623422,0
+NGVC.US,D,20210512,000000,11.3306,11.3883,10.8739,11.0734,172152.79425677,0
+NGVC.US,D,20210513,000000,11.1018,11.532,11.0734,11.4177,169238.55517321,0
+NGVC.US,D,20210514,000000,11.6846,11.7276,11.532,11.6074,75012.51401111,0
+NGVC.US,D,20210517,000000,11.446,11.8176,11.2739,11.7697,118716.89740441,0
+NGVC.US,D,20210518,000000,11.8656,11.9134,11.3795,11.5976,95587.04194112,0
+NGVC.US,D,20210519,000000,11.5223,11.5223,10.9874,11.0646,116847.6942308,0
+NGVC.US,D,20210520,000000,11.1409,11.2739,10.8836,11.0831,111395.51079446,0
+NGVC.US,D,20210521,000000,11.1878,11.4177,11.0646,11.3697,117079.81081746,0
+NGVC.US,D,20210524,000000,11.3795,11.5124,11.1311,11.1595,107290.01257672,0
+NGVC.US,D,20210525,000000,11.2642,11.3502,10.9786,11.2269,130563.02364412,0
+NGVC.US,D,20210526,000000,11.2455,11.3883,11.2357,11.2935,86556.990942168,0
+NGVC.US,D,20210527,000000,11.4363,11.6651,11.3502,11.3883,112589.8375487,0
+NGVC.US,D,20210528,000000,11.3502,11.5898,11.2827,11.5037,80762.256595994,0
+NGVC.US,D,20210601,000000,11.8499,11.8499,11.4079,11.5516,120767.0901632,0
+NGVC.US,D,20210602,000000,11.5037,11.5712,11.0998,11.5134,184066.40813842,0
+NGVC.US,D,20210603,000000,11.4548,11.4548,11.0245,11.1487,141542.03593895,0
+NGVC.US,D,20210604,000000,11.1868,11.2015,10.6304,10.8123,144271.19527722,0
+NGVC.US,D,20210607,000000,10.8123,11.043,10.8123,11.0245,90745.314902274,0
+NGVC.US,D,20210608,000000,11.0813,11.1868,10.7928,10.8123,80827.69915787,0
+NGVC.US,D,20210609,000000,10.7565,10.8123,10.5834,10.6207,91195.232515176,0
+NGVC.US,D,20210610,000000,10.603,10.9365,10.5736,10.8221,78490.172650838,0
+NGVC.US,D,20210611,000000,10.8612,10.956,10.6108,10.8123,147122.03687897,0
+NGVC.US,D,20210614,000000,10.956,11.3502,10.9502,11.2259,83492.438474286,0
+NGVC.US,D,20210615,000000,11.2348,11.357,11.005,11.1291,83295.088248627,0
+NGVC.US,D,20210616,000000,11.1097,11.1174,10.8025,10.9952,71258.769563465,0
+NGVC.US,D,20210617,000000,10.9463,11.1585,10.7732,11.0245,99952.2653263,0
+NGVC.US,D,20210618,000000,10.8514,10.918,10.649,10.7565,128631.44552872,0
+NGVC.US,D,20210621,000000,10.7467,10.9463,10.6881,10.8123,85817.694500967,0
+NGVC.US,D,20210622,000000,10.8318,10.8318,10.4476,10.4671,123697.68988723,0
+NGVC.US,D,20210623,000000,10.4388,10.6392,10.3038,10.5052,82502.619725902,0
+NGVC.US,D,20210624,000000,10.554,10.6959,10.3762,10.4299,84908.656414899,0
+NGVC.US,D,20210625,000000,10.4299,10.603,10.1796,10.1796,476554.78066602,0
+NGVC.US,D,20210628,000000,10.3135,10.5443,9.94094,10.5346,215236.49585226,0
+NGVC.US,D,20210629,000000,10.5052,10.6207,10.2666,10.4201,123455.34790029,0
+NGVC.US,D,20210630,000000,10.4201,10.4573,10.2089,10.3038,88559.124319582,0
+NGVC.US,D,20210701,000000,10.4201,10.5834,10.2754,10.4671,90859.839385559,0
+NGVC.US,D,20210702,000000,10.515,10.515,10.2852,10.3038,39045.691019701,0
+NGVC.US,D,20210706,000000,10.3429,10.4103,9.892,10.3331,146583.15828352,0
+NGVC.US,D,20210707,000000,10.3135,10.5003,10.0142,10.3712,89874.110797292,0
+NGVC.US,D,20210708,000000,10.2852,10.4201,10.0456,10.16,101368.48326692,0
+NGVC.US,D,20210709,000000,10.16,11.0343,10.16,10.8514,222473.01163979,0
+NGVC.US,D,20210712,000000,10.9277,10.9277,10.2373,10.3527,108515.01553185,0
+NGVC.US,D,20210713,000000,10.2754,10.3614,10.1991,10.3527,110453.75142745,0
+NGVC.US,D,20210714,000000,10.3908,10.4866,10.1893,10.247,80196.791959778,0
+NGVC.US,D,20210715,000000,10.1893,10.4299,10.1121,10.3527,66744.255334004,0
+NGVC.US,D,20210716,000000,10.3908,10.5052,10.2187,10.4299,64376.052626091,0
+NGVC.US,D,20210719,000000,10.1796,10.5052,10.1307,10.4476,78561.75045289,0
+NGVC.US,D,20210720,000000,10.4573,10.5346,10.247,10.3135,77806.093371221,0
+NGVC.US,D,20210721,000000,10.3614,10.554,10.247,10.2754,71222.980662439,0
+NGVC.US,D,20210722,000000,10.2567,10.2567,9.86269,9.87252,119403.02176408,0
+NGVC.US,D,20210723,000000,9.892,9.97322,9.70916,9.90183,75993.12989923,0
+NGVC.US,D,20210726,000000,9.87252,10.1219,9.87252,9.93114,64133.710639142,0
+NGVC.US,D,20210727,000000,9.86269,10.737,9.65243,10.6881,214443.00478951,0
+NGVC.US,D,20210728,000000,10.6587,10.8416,10.4103,10.7928,121939.94357684,0
+NGVC.US,D,20210729,000000,10.8514,11.0529,10.7975,10.8905,110698.13849445,0
+NGVC.US,D,20210730,000000,10.7928,10.9463,10.7174,10.7271,63581.539023308,0
+NGVC.US,D,20210802,000000,10.8514,10.9091,10.7125,10.8123,52601.504188437,0
+NGVC.US,D,20210803,000000,10.918,11.0911,10.6304,10.9091,123274.3583151,0
+NGVC.US,D,20210804,000000,10.7829,10.956,10.6978,10.7732,65949.74173122,0
+NGVC.US,D,20210805,000000,10.8318,11.0343,10.6881,10.8123,83957.694187628,0
+NGVC.US,D,20210806,000000,10.7928,11.4079,10.7928,11.3208,144454.22994246,0
+NGVC.US,D,20210809,000000,11.3208,11.4177,11.1487,11.3306,74746.653603486,0
+NGVC.US,D,20210810,000000,11.4079,11.4177,10.9091,11.2348,69048.038020068,0
+NGVC.US,D,20210811,000000,11.2348,11.4548,11.0529,11.4177,51656.677201342,0
+NGVC.US,D,20210812,000000,11.3502,11.4646,11.2259,11.312,53397.040331251,0
+NGVC.US,D,20210813,000000,11.2259,11.2348,10.918,11.005,61186.750274633,0
+NGVC.US,D,20210816,000000,11.0626,11.3756,10.8416,11.2161,120548.26659693,0
+NGVC.US,D,20210817,000000,11.2543,11.4548,11.043,11.4177,84391.251160062,0
+NGVC.US,D,20210818,000000,11.2827,11.4353,11.0763,11.0998,63497.690740903,0
+NGVC.US,D,20210819,000000,10.9365,11.1781,10.4573,10.8221,89730.955193187,0
+NGVC.US,D,20210820,000000,10.7654,11.134,10.7271,11.0626,123544.30888284,0
+NGVC.US,D,20210823,000000,11.0343,11.0998,10.8905,11.0724,67516.273056143,0
+NGVC.US,D,20210824,000000,11.0245,11.1487,10.9003,11.0724,67608.301658782,0
+NGVC.US,D,20210825,000000,10.9952,11.3697,10.956,11.2348,75078.979113017,0
+NGVC.US,D,20210826,000000,11.1682,11.1682,10.8905,10.9952,72351.864854812,0
+NGVC.US,D,20210827,000000,11.005,11.1878,10.9082,10.9365,74175.053727094,0
+NGVC.US,D,20210830,000000,10.9756,11.1975,10.8602,11.005,76860.243844097,0
+NGVC.US,D,20210831,000000,10.9365,11.6905,10.9365,11.6709,92993.880426757,0
+NGVC.US,D,20210901,000000,11.6221,11.6319,11.1399,11.3522,109394.39995707,0
+NGVC.US,D,20210902,000000,11.3423,11.7569,11.2652,11.5848,51945.033489612,0
+NGVC.US,D,20210903,000000,11.6221,11.6221,11.2945,11.5067,52175.104996209,0
+NGVC.US,D,20210907,000000,11.4293,11.4578,11.1497,11.2562,93513.330761653,0
+NGVC.US,D,20210908,000000,11.3228,11.3423,10.9854,11.1497,113992.76246893,0
+NGVC.US,D,20210909,000000,11.0529,11.1497,10.8602,10.9952,79556.681901422,0
+NGVC.US,D,20210910,000000,10.8602,10.8798,10.4836,10.4935,149425.81956504,0
+NGVC.US,D,20210913,000000,10.5903,10.6089,10.252,10.2617,137525.49870377,0
+NGVC.US,D,20210914,000000,10.2715,10.2715,9.89495,9.97124,124943.14364296,0
+NGVC.US,D,20210915,000000,9.9145,9.9145,9.672,9.78837,106447.43959256,0
+NGVC.US,D,20210916,000000,9.71111,9.84607,9.53313,9.60549,150653.89014025,0
+NGVC.US,D,20210917,000000,9.65342,9.98105,9.60549,9.86564,517573.97394231,0
+NGVC.US,D,20210920,000000,9.71111,10.116,9.63483,10.0299,101876.68566149,0
+NGVC.US,D,20210921,000000,10.0876,10.2324,10.0495,10.0789,74006.334622257,0
+NGVC.US,D,20210922,000000,10.1355,10.2226,10.0789,10.1943,64633.732713482,0
+NGVC.US,D,20210923,000000,10.2226,10.3389,10.1746,10.1943,46175.862644171,0
+NGVC.US,D,20210924,000000,10.1943,10.4642,10.1943,10.3772,85400.498169003,0
+NGVC.US,D,20210927,000000,10.4642,10.8309,10.4642,10.5513,109034.46586674,0
+NGVC.US,D,20210928,000000,10.5903,10.9326,10.5903,10.7154,160762.72087014,0
+NGVC.US,D,20210929,000000,10.7644,11.2367,10.7253,11.1204,80128.281777814,0
+NGVC.US,D,20210930,000000,11.0147,11.0724,10.8113,10.8309,84582.466145545,0
+NGVC.US,D,20211001,000000,10.9365,10.9365,10.6567,10.8699,76275.350947325,0
+NGVC.US,D,20211004,000000,10.8699,11.314,10.7819,11.1975,104469.84717584,0
+NGVC.US,D,20211005,000000,11.1301,11.1301,10.5707,10.7253,82131.437695258,0
+NGVC.US,D,20211006,000000,10.7154,10.918,10.561,10.8309,68401.792721537,0
+NGVC.US,D,20211007,000000,10.8406,11.0245,10.8309,11.005,146046.32476812,0
+NGVC.US,D,20211008,000000,10.9463,11.1008,10.6001,10.956,42914.98249066,0
+NGVC.US,D,20211011,000000,10.9952,11.0724,10.9277,11.005,39267.582206064,0
+NGVC.US,D,20211012,000000,11.0147,11.1692,10.8211,10.9952,30227.305806819,0
+NGVC.US,D,20211013,000000,10.956,11.0724,10.9091,11.005,34445.283427776,0
+NGVC.US,D,20211014,000000,11.0147,11.2562,11.0147,11.1497,57859.405019216,0
+NGVC.US,D,20211015,000000,11.2749,11.3522,11.2084,11.2269,63187.861112019,0
+NGVC.US,D,20211018,000000,11.2367,11.3522,11.2269,11.3042,64045.772196621,0
+NGVC.US,D,20211019,000000,11.3423,11.4293,11.2074,11.3815,46548.067214845,0
+NGVC.US,D,20211020,000000,11.4107,11.6221,11.401,11.536,43687.000212799,0
+NGVC.US,D,20211021,000000,11.5848,11.6709,11.5457,11.5848,25385.578767974,0
+NGVC.US,D,20211022,000000,11.6514,11.9604,11.6025,11.9027,71114.59141933,0
+NGVC.US,D,20211025,000000,11.9506,11.9506,11.6025,11.6905,54320.393977729,0
+NGVC.US,D,20211026,000000,11.6416,11.7765,11.4206,11.7198,101919.63234272,0
+NGVC.US,D,20211027,000000,11.6612,11.8157,11.6123,11.6808,33142.567430419,0
+NGVC.US,D,20211028,000000,11.6905,11.8147,11.5555,11.6123,39867.813203276,0
+NGVC.US,D,20211029,000000,11.6319,11.806,11.5848,11.7569,39546.73563407,0
+NGVC.US,D,20211101,000000,11.7962,12.1101,11.7159,12.0572,76549.391675183,0
+NGVC.US,D,20211102,000000,12.0572,12.0954,11.8254,11.8831,52462.438744448,0
+NGVC.US,D,20211103,000000,11.9124,12.3565,11.9124,12.2782,42648.099543006,0
+NGVC.US,D,20211104,000000,12.2313,12.3858,12.1432,12.3663,40589.726463979,0
+NGVC.US,D,20211105,000000,12.3076,12.7418,12.3076,12.5208,73503.24492783,0
+NGVC.US,D,20211108,000000,12.4817,12.601,12.1442,12.3369,45117.533713821,0
+NGVC.US,D,20211109,000000,12.2597,12.4621,12.2597,12.3858,33527.042481445,0
+NGVC.US,D,20211110,000000,12.4142,12.6557,12.3468,12.5873,38397.40064111,0
+NGVC.US,D,20211111,000000,12.6459,12.7233,12.5012,12.6069,29427.679503889,0
+NGVC.US,D,20211112,000000,12.733,12.781,12.6557,12.7037,38889.242395215,0
+NGVC.US,D,20211115,000000,12.6753,12.9256,12.6557,12.8875,55159.899341804,0
+NGVC.US,D,20211116,000000,12.8777,12.8777,12.6069,12.6459,43022.349193738,0
+NGVC.US,D,20211117,000000,12.7134,12.7711,11.9604,12.0954,62028.300718766,0
+NGVC.US,D,20211118,000000,12.0954,12.3076,11.8353,12.1247,68253.524417285,0
+NGVC.US,D,20211119,000000,13.3119,13.9975,13.0802,13.3892,134547.86213838,0
+NGVC.US,D,20211122,000000,13.5144,14.0268,13.4665,13.8821,55455.413410278,0
+NGVC.US,D,20211123,000000,13.978,14.2968,13.7853,14.1521,70690.237307162,0
+NGVC.US,D,20211124,000000,14.1324,14.1324,13.4763,13.7178,54642.494086966,0
+NGVC.US,D,20211126,000000,13.3579,13.4743,12.6382,12.9687,63806.497829759,0
+NGVC.US,D,20211129,000000,13.222,13.222,12.5119,12.6186,84767.545890852,0
+NGVC.US,D,20211130,000000,12.7359,12.8278,12.2977,12.5022,78698.77081682,0
+NGVC.US,D,20211201,000000,12.7163,12.8552,12.3076,12.3076,48703.581596657,0
+NGVC.US,D,20211202,000000,12.4338,13.0949,12.4338,12.998,64450.698048232,0
+NGVC.US,D,20211203,000000,13.0469,13.085,12.7359,12.7545,44915.070788016,0
+NGVC.US,D,20211206,000000,12.9491,13.3648,12.9394,13.0176,54131.224072304,0
+NGVC.US,D,20211207,000000,13.0949,13.0949,12.5707,12.599,45099.127993294,0
+NGVC.US,D,20211208,000000,12.7163,12.7359,12.4142,12.5707,50720.030534483,0
+NGVC.US,D,20211209,000000,12.5893,12.5893,12.3711,12.4338,22564.390827072,0
+NGVC.US,D,20211210,000000,12.424,12.6186,12.2587,12.4142,68545.970865671,0
+NGVC.US,D,20211213,000000,12.4631,12.8524,12.3761,12.7066,53643.472478317,0
+NGVC.US,D,20211214,000000,12.7066,12.8425,12.424,12.4924,94792.528338335,0
+NGVC.US,D,20211215,000000,12.6967,13.1143,12.5658,12.7644,197845.13503355,0
+NGVC.US,D,20211216,000000,12.9198,13.3384,12.7937,13.2405,72753.723086335,0
+NGVC.US,D,20211217,000000,13.1535,13.9114,13.0538,13.5711,115253.55432509,0
+NGVC.US,D,20211220,000000,13.62,13.6494,13.2699,13.5427,144810.07387267,0
+NGVC.US,D,20211221,000000,13.6103,13.7951,13.3022,13.7755,98655.684569118,0
+NGVC.US,D,20211222,000000,13.7657,13.9457,13.6005,13.8538,54412.422580368,0
+NGVC.US,D,20211223,000000,13.8049,13.9896,13.6494,13.8635,39224.635524832,0
+NGVC.US,D,20211227,000000,13.7951,13.8635,13.5711,13.6494,45601.195147691,0
+NGVC.US,D,20211228,000000,13.62,13.9505,13.62,13.8538,36434.12378481,0
+NGVC.US,D,20211229,000000,13.8146,14.2713,13.7531,14.0963,48366.143386981,0
+NGVC.US,D,20211230,000000,14.0191,14.2225,13.708,13.8919,38264.470437299,0
+NGVC.US,D,20211231,000000,13.8245,13.9407,13.7461,13.8538,28273.231810783,0
+NGVC.US,D,20220103,000000,13.8538,13.9896,13.708,13.9505,32531.088492884,0
+NGVC.US,D,20220104,000000,13.931,14.3974,13.931,14.2812,55598.569014383,0
+NGVC.US,D,20220105,000000,14.3876,14.6645,14.3593,14.4561,63479.285020376,0
+NGVC.US,D,20220106,000000,14.466,14.4787,13.9076,14.1647,53774.35760207,0
+NGVC.US,D,20220107,000000,14.3105,14.3496,14.0288,14.1549,24974.517676187,0
+NGVC.US,D,20220110,000000,14.1354,14.1745,13.9114,14.1451,31001.368609016,0
+NGVC.US,D,20220111,000000,14.1842,14.2322,13.1437,13.3481,50407.133285509,0
+NGVC.US,D,20220112,000000,13.2894,13.3384,12.9295,13.2318,65891.456949549,0
+NGVC.US,D,20220113,000000,13.4645,13.8879,13.4645,13.7559,35825.712467363,0
+NGVC.US,D,20220114,000000,13.7657,13.7853,13.2122,13.3677,40953.750714418,0
+NGVC.US,D,20220118,000000,13.3384,13.3384,12.9394,13.2699,57464.704567897,0
+NGVC.US,D,20220119,000000,13.3188,13.5623,12.8425,13.4939,68596.075327109,0
+NGVC.US,D,20220120,000000,13.3873,13.5711,13.2122,13.5134,98996.190398883,0
+NGVC.US,D,20220121,000000,13.4547,13.6885,13.268,13.5623,121402.0875214,0
+NGVC.US,D,20220124,000000,13.6591,14.2136,13.4743,14.067,100338.78545738,0
+NGVC.US,D,20220125,000000,13.8733,14.5051,13.6103,13.97,110387.28632555,0
+NGVC.US,D,20220126,000000,13.97,14.2909,13.844,13.9212,74244.586449088,0
+NGVC.US,D,20220127,000000,13.9799,14.2713,13.7657,13.9505,91675.826328959,0
+NGVC.US,D,20220128,000000,13.8635,13.8635,13.5427,13.6591,57265.30926218,0
+NGVC.US,D,20220131,000000,13.6298,14.2225,13.5525,14.1941,60119.21848402,0
+NGVC.US,D,20220201,000000,14.1745,14.6215,14.0767,14.466,49990.959493575,0
+NGVC.US,D,20220202,000000,14.4757,14.9128,14.4367,14.466,100905.27263363,0
+NGVC.US,D,20220203,000000,14.0963,14.3876,13.5086,13.6298,104262.2715499,0
+NGVC.US,D,20220204,000000,13.7461,14.8257,13.2699,14.8257,130162.18795262,0
+NGVC.US,D,20220207,000000,14.8747,15.7001,14.8747,15.662,89423.17064436,0
+NGVC.US,D,20220208,000000,15.749,16.3525,15.614,16.1383,118809.94854707,0
+NGVC.US,D,20220209,000000,16.0698,16.508,15.9436,16.3133,124971.77476379,0
+NGVC.US,D,20220210,000000,16.3426,17.0037,16.3133,16.8766,116070.56380851,0
+NGVC.US,D,20220211,000000,16.9744,18.2086,16.9744,18.0042,236346.83475764,0
+NGVC.US,D,20220214,000000,18.2184,18.4032,17.2267,17.5573,335292.92069509,0
+NGVC.US,D,20220215,000000,17.6736,17.8683,17.3049,17.48,111618.42452085,0
+NGVC.US,D,20220216,000000,17.4017,17.6258,16.857,17.1974,80938.133481038,0
+NGVC.US,D,20220217,000000,16.8766,17.8487,16.8766,17.7029,150700.9269816,0
+NGVC.US,D,20220218,000000,17.4995,17.6452,16.9744,17.0135,81691.745482648,0
+NGVC.US,D,20220222,000000,16.9157,17.3146,16.7896,17.0907,91079.685491863,0
+NGVC.US,D,20220223,000000,17.0614,17.2756,16.8286,16.8668,45220.810256784,0
+NGVC.US,D,20220224,000000,16.595,16.6243,15.9485,16.4395,65470.170457467,0
+NGVC.US,D,20220225,000000,16.4688,16.9871,16.2635,16.8795,53753.906801483,0
+NGVC.US,D,20220228,000000,16.8111,16.8111,16.1754,16.596,72910.171710822,0
+NGVC.US,D,20220301,000000,16.5177,16.8844,16.4296,16.7915,186657.52457272,0
+NGVC.US,D,20220302,000000,16.955,17.3979,16.955,17.1435,166440.88565297,0
+NGVC.US,D,20220303,000000,17.5837,18.4066,17.5798,18.141,100082.12791002,0
+NGVC.US,D,20220304,000000,18.141,19.3733,18.0147,18.9723,151946.38073732,0
+NGVC.US,D,20220307,000000,19.1582,19.3146,17.8086,18.1313,110181.75577965,0
+NGVC.US,D,20220308,000000,18.9723,21.5052,18.8257,19.3146,373713.83975688,0
+NGVC.US,D,20220309,000000,19.4613,19.921,17.6521,17.7109,177546.69291145,0
+NGVC.US,D,20220310,000000,17.6913,18.1607,16.5275,18.0531,181447.68312331,0
+NGVC.US,D,20220311,000000,17.8281,17.9739,16.4296,16.4883,124663.99021494,0
+NGVC.US,D,20220314,000000,16.2831,16.8429,15.8625,16.4883,89417.035404184,0
+NGVC.US,D,20220315,000000,16.3319,17.3489,16.3319,17.2414,116384.48359753,0
+NGVC.US,D,20220316,000000,17.3489,17.9358,17.3489,17.9064,105450.46306397,0
+NGVC.US,D,20220317,000000,18.0042,18.4541,17.7206,17.9162,102138.45590899,0
+NGVC.US,D,20220318,000000,17.9749,17.9749,17.4174,17.4271,215367.38097603,0
+NGVC.US,D,20220321,000000,17.4565,18.1362,17.4565,18.0531,61578.383105864,0
+NGVC.US,D,20220322,000000,18.0139,18.1019,17.5152,18.0824,62197.019823604,0
+NGVC.US,D,20220323,000000,17.9944,18.1787,17.7206,18.1019,54897.106554267,0
+NGVC.US,D,20220324,000000,18.3073,18.4641,18.1019,18.3954,66738.120093828,0
+NGVC.US,D,20220325,000000,18.3171,18.6203,18.102,18.3855,69286.289846901,0
+NGVC.US,D,20220328,000000,18.3367,18.3514,18.0042,18.3268,97074.837683785,0
+NGVC.US,D,20220329,000000,18.1998,18.8746,18.1215,18.7377,82535.34100684,0
+NGVC.US,D,20220330,000000,18.6985,19.2267,18.6594,18.7083,83788.97508279,0
+NGVC.US,D,20220331,000000,18.4834,19.3244,18.4834,19.168,54443.098781248,0
+NGVC.US,D,20220401,000000,19.1582,19.4125,18.8746,19.3929,51498.183496798,0
+NGVC.US,D,20220404,000000,19.3733,20.3807,18.6399,19.8036,194649.6974419,0
+NGVC.US,D,20220405,000000,19.8526,20.1862,19.4907,19.5102,54524.901983594,0
+NGVC.US,D,20220406,000000,19.5396,19.9894,19.2267,19.7058,47186.132193142,0
+NGVC.US,D,20220407,000000,19.6765,20.376,19.6765,20.0383,41999.809164416,0
+NGVC.US,D,20220408,000000,19.9503,21.0153,19.8722,20.7718,95903.00681018,0
+NGVC.US,D,20220411,000000,20.9771,21.1532,20.2242,20.3024,47436.654500326,0
+NGVC.US,D,20220412,000000,20.1655,20.6251,19.5788,19.6569,63267.619234306,0
+NGVC.US,D,20220413,000000,19.7547,20.4393,19.4223,20.2927,109158.19321029,0
+NGVC.US,D,20220414,000000,20.3513,21.0163,20.3513,20.5566,57391.081685786,0
+NGVC.US,D,20220418,000000,20.674,20.674,19.9187,20.1068,34668.19715417,0
+NGVC.US,D,20220419,000000,19.9894,20.5665,19.9454,20.3416,55889.99292274,0
+NGVC.US,D,20220420,000000,20.6936,23.0798,20.6936,22.6104,214080.0030791,0
+NGVC.US,D,20220421,000000,22.9624,23.2656,22.1019,23.158,246911.7183406,0
+NGVC.US,D,20220422,000000,23.3437,23.7154,21.3781,21.603,258804.88142167,0
+NGVC.US,D,20220425,000000,21.5346,21.5346,20.2339,20.9967,74412.283013898,0
+NGVC.US,D,20220426,000000,20.8696,20.9087,20.0971,20.2046,67199.285647053,0
+NGVC.US,D,20220427,000000,20.2046,20.6496,19.8476,20.3807,42046.846005764,0
+NGVC.US,D,20220428,000000,20.5372,20.5372,19.8526,20.3807,36960.731899911,0
+NGVC.US,D,20220429,000000,20.2436,20.7718,19.8721,19.9406,87106.094937914,0
+NGVC.US,D,20220502,000000,19.9894,20.5175,19.7742,20.4295,65102.056046911,0
+NGVC.US,D,20220503,000000,20.4001,21.0163,20.1557,20.7522,42815.796107815,0
+NGVC.US,D,20220504,000000,20.7522,20.7522,20.0285,20.6446,61972.061017153,0
+NGVC.US,D,20220505,000000,20.6936,20.6936,17.9064,18.366,122157.74460308,0
+NGVC.US,D,20220506,000000,17.8379,18.5812,16.2047,17.124,220891.14221442,0
+NGVC.US,D,20220509,000000,16.8502,17.8281,16.2145,17.7597,127076.16214413,0
+NGVC.US,D,20220510,000000,17.9944,18.4736,17.6021,18.366,99708.900799321,0
+NGVC.US,D,20220511,000000,18.4345,18.9333,18.0824,18.19,119416.31478447,0
+NGVC.US,D,20220512,000000,18.1313,18.6203,17.8574,18.2194,47324.1750971,0
+NGVC.US,D,20220513,000000,18.2389,18.7377,18.0629,18.2291,70365.069577838,0
+NGVC.US,D,20220516,000000,18.5616,18.5909,18.0726,18.3171,256624.82607915,0
+NGVC.US,D,20220517,000000,18.4149,18.9137,18.1949,18.4541,51355.027892693,0
+NGVC.US,D,20220518,000000,18.141,18.141,16.8893,17.1827,165251.67159887,0
+NGVC.US,D,20220519,000000,17.2805,17.2805,16.5177,16.5471,70194.30539294,0
+NGVC.US,D,20220520,000000,16.6155,16.8404,15.5397,15.7353,137588.8961856,0
+NGVC.US,D,20220523,000000,16.0091,16.6253,15.8429,16.5764,99640.390617357,0
+NGVC.US,D,20220524,000000,16.459,16.5471,15.6083,16.2047,126897.21763899,0
+NGVC.US,D,20220525,000000,16.1265,17.2756,15.8722,16.9382,73992.019061846,0
+NGVC.US,D,20220526,000000,17.0849,17.7304,16.9774,17.4271,98594.332167359,0
+NGVC.US,D,20220527,000000,17.2797,17.6829,17.1616,17.5157,43657.405079342,0
+NGVC.US,D,20220531,000000,17.5157,18.7155,17.1321,17.3682,231264.46766026,0
+NGVC.US,D,20220601,000000,17.4173,17.4173,16.542,16.8567,85292.391239764,0
+NGVC.US,D,20220602,000000,16.9257,17.5256,16.7978,17.3682,67333.63661634,0
+NGVC.US,D,20220603,000000,17.2207,17.8009,16.9748,17.2895,93114.648023707,0
+NGVC.US,D,20220606,000000,17.3092,17.5649,16.9404,17.2207,119036.99489097,0
+NGVC.US,D,20220607,000000,17.2305,17.2502,16.8962,17.1223,51154.285264968,0
+NGVC.US,D,20220608,000000,17.0338,17.1026,16.6306,16.6503,52517.816572295,0
+NGVC.US,D,20220609,000000,16.6306,16.6994,16.2962,16.5617,48803.439342119,0
+NGVC.US,D,20220610,000000,16.1684,16.8076,15.952,16.6601,41278.088704141,0
+NGVC.US,D,20220613,000000,16.3257,16.4093,15.7356,15.834,84497.252177624,0
+NGVC.US,D,20220614,000000,15.893,16.7289,15.893,16.6601,62619.743148205,0
+NGVC.US,D,20220615,000000,16.6896,17.0633,16.6798,16.8272,69408.929232488,0
+NGVC.US,D,20220616,000000,16.4289,16.464,15.6569,16.2568,88925.42432036,0
+NGVC.US,D,20220617,000000,16.3552,16.4676,15.303,15.3816,70421.663894753,0
+NGVC.US,D,20220621,000000,15.4209,16.0011,15.4012,15.9225,96938.839855815,0
+NGVC.US,D,20220622,000000,15.4799,15.6373,15.3476,15.5685,57868.22801089,0
+NGVC.US,D,20220623,000000,15.539,16.2568,15.4307,15.5881,69028.645333203,0
+NGVC.US,D,20220624,000000,15.6569,16.3946,15.5193,16.3946,327400.03403898,0
+NGVC.US,D,20220627,000000,16.5617,16.6993,16.188,16.3355,55689.221604027,0
+NGVC.US,D,20220628,000000,16.5912,16.8156,15.9913,16.0208,40833.746287063,0
+NGVC.US,D,20220629,000000,16.011,16.1487,15.6766,15.8143,29740.437888152,0
+NGVC.US,D,20220630,000000,15.6078,15.7651,15.1553,15.6864,55055.754039176,0
+NGVC.US,D,20220701,000000,15.7061,16.2273,15.6323,15.9913,40889.670389899,0
+NGVC.US,D,20220705,000000,15.893,15.893,15.3422,15.5881,52643.900004144,0
+NGVC.US,D,20220706,000000,15.6274,15.8733,15.3422,15.7651,41705.145489433,0
+NGVC.US,D,20220707,000000,15.8537,16.2667,15.7652,16.1192,43734.682021444,0
+NGVC.US,D,20220708,000000,16.1192,16.2571,15.8438,15.9815,37654.206840372,0
+NGVC.US,D,20220711,000000,15.9618,15.9815,15.7356,15.9028,35133.555005276,0
+NGVC.US,D,20220712,000000,15.9815,16.6503,15.7356,16.5519,89950.360605063,0
+NGVC.US,D,20220713,000000,16.306,16.9158,16.011,16.0799,71512.692300989,0
+NGVC.US,D,20220714,000000,15.6864,15.8635,15.3029,15.7552,40249.08521196,0
+NGVC.US,D,20220715,000000,16.0799,16.4437,15.539,16.1978,53595.626554224,0
+NGVC.US,D,20220718,000000,16.3552,16.6208,16.2765,16.5519,38902.839536418,0
+NGVC.US,D,20220719,000000,16.6699,16.7486,16.2667,16.3749,63891.762287255,0
+NGVC.US,D,20220720,000000,16.4044,16.5814,16.0601,16.542,24231.405357877,0
+NGVC.US,D,20220721,000000,16.5617,16.5617,15.9421,16.4142,37473.216107558,0
+NGVC.US,D,20220722,000000,16.4142,16.7849,16.2667,16.4044,42227.781650482,0
+NGVC.US,D,20220725,000000,16.601,16.7191,16.2175,16.3946,42266.420121532,0
+NGVC.US,D,20220726,000000,16.3749,16.3749,15.9716,16.0995,37139.705094281,0
+NGVC.US,D,20220727,000000,16.0995,16.8666,15.8832,16.8272,78780.792065921,0
+NGVC.US,D,20220728,000000,16.8567,16.8567,16.2716,16.3454,52685.588880803,0
+NGVC.US,D,20220729,000000,16.3454,16.3758,15.9323,16.306,48215.727861407,0
+NGVC.US,D,20220801,000000,16.129,16.7781,16.1142,16.6896,119361.35468741,0
+NGVC.US,D,20220802,000000,16.7191,16.8076,16.4241,16.6208,30860.95354861,0
+NGVC.US,D,20220803,000000,16.8567,17.0141,16.5322,16.9355,52885.898849143,0
+NGVC.US,D,20220804,000000,17.0928,17.3386,16.4634,16.6601,136166.03918868,0
+NGVC.US,D,20220805,000000,16.6208,16.7978,15.4799,15.9323,177175.69219921,0
+NGVC.US,D,20220808,000000,15.9323,15.9815,15.4209,15.6963,173719.58264395,0
+NGVC.US,D,20220809,000000,15.6963,15.834,15.3569,15.47,57526.582582655,0
+NGVC.US,D,20220810,000000,15.6963,15.6963,15.1357,15.1947,57418.801584463,0
+NGVC.US,D,20220811,000000,15.5094,15.7651,15.0866,15.175,58438.653859816,0
+NGVC.US,D,20220812,000000,15.1259,15.3717,14.8603,15.0964,45662.538366478,0
+NGVC.US,D,20220815,000000,15.1848,15.4602,14.821,15.3717,87014.853607111,0
+NGVC.US,D,20220816,000000,15.2045,15.5678,15.1652,15.175,64834.337620508,0
+NGVC.US,D,20220817,000000,15.0865,15.3324,14.6636,14.7522,102701.05605166,0
+NGVC.US,D,20220818,000000,14.8406,15.2733,14.7423,15.2538,112540.64774517,0
+NGVC.US,D,20220819,000000,15.234,15.4062,15.0079,15.0865,104103.22583003,0
+NGVC.US,D,20220822,000000,14.998,15.0449,14.7523,14.8898,61694.453446738,0
+NGVC.US,D,20220823,000000,14.7522,15.3521,14.517,15.0964,129687.99447654,0
+NGVC.US,D,20220824,000000,15.0472,15.1455,14.5948,14.6243,39317.694699274,0
+NGVC.US,D,20220825,000000,14.6243,14.6438,14.044,14.2899,84945.661802181,0
+NGVC.US,D,20220826,000000,14.1216,14.7256,13.9336,14.2701,80235.990198571,0
+NGVC.US,D,20220829,000000,14.1117,14.5078,13.8839,14.4483,53085.392158512,0
+NGVC.US,D,20220830,000000,14.5078,14.5474,13.9235,13.9235,37889.862746275,0
+NGVC.US,D,20220831,000000,13.9136,14.3691,13.4779,14.2206,127423.11765102,0
+NGVC.US,D,20220901,000000,14.0621,14.3691,13.9532,14.0819,54207.28431541,0
+NGVC.US,D,20220902,000000,14.2998,14.2998,13.8047,13.9631,31569.500000981,0
+NGVC.US,D,20220906,000000,13.9037,13.9037,13.4582,13.5175,75051.656865077,0
+NGVC.US,D,20220907,000000,13.4977,14.0126,13.4977,13.8641,108255.01961121,0
+NGVC.US,D,20220908,000000,13.8839,13.8839,13.3887,13.4581,39158.176471805,0
+NGVC.US,D,20220909,000000,13.6165,13.874,13.4184,13.7155,37139.578432526,0
+NGVC.US,D,20220912,000000,13.8146,13.8146,13.3788,13.4482,55057.539217397,0
+NGVC.US,D,20220913,000000,13.2501,13.5175,13.0025,13.1907,87772.156865472,0
+NGVC.US,D,20220914,000000,13.3491,13.3491,12.6804,12.7252,48539.254903469,0
+NGVC.US,D,20220915,000000,12.6955,12.8441,12.339,12.4381,54816.196080134,0
+NGVC.US,D,20220916,000000,12.339,12.5173,12.1509,12.4876,115823.5000036,0
+NGVC.US,D,20220919,000000,12.3786,12.6658,12.339,12.547,75255.63725724,0
+NGVC.US,D,20220920,000000,12.5272,12.5767,12.2202,12.2796,51897.86274671,0
+NGVC.US,D,20220921,000000,12.3687,12.3789,11.8835,12.0221,61169.882354842,0
+NGVC.US,D,20220922,000000,12.0518,12.0518,11.7746,11.8439,52804.666668307,0
+NGVC.US,D,20220923,000000,11.735,11.735,11.2101,11.3091,89096.00980669,0
+NGVC.US,D,20220926,000000,11.3289,11.5765,11.012,11.121,50087.284315282,0
+NGVC.US,D,20220927,000000,11.1507,11.319,10.7645,10.7942,57764.823531206,0
+NGVC.US,D,20220928,000000,10.9081,11.3883,10.8536,11.2992,69172.578433522,0
+NGVC.US,D,20220929,000000,11.2596,11.2596,10.6555,10.8338,46997.284315186,0
+NGVC.US,D,20220930,000000,10.8734,10.8734,10.3981,10.6852,105945.59804251,0
+NGVC.US,D,20221003,000000,10.8635,11.3289,10.6853,11.1408,62074.666668595,0
+NGVC.US,D,20221004,000000,11.3487,11.6656,11.0616,11.2002,72325.186276757,0
+NGVC.US,D,20221005,000000,11.0021,11.0417,10.5169,10.5466,32294.53921669,0
+NGVC.US,D,20221006,000000,10.507,10.6753,10.3188,10.3981,61723.254903878,0
+NGVC.US,D,20221007,000000,10.4674,10.6852,10.1604,10.1703,42359.254903277,0
+NGVC.US,D,20221010,000000,10.3485,10.4575,10.1257,10.3783,29015.705883254,0
+NGVC.US,D,20221011,000000,10.3783,10.8338,10.3783,10.5961,32868.107844158,0
+NGVC.US,D,20221012,000000,10.5466,10.6357,10.408,10.5862,21883.460784994,0
+NGVC.US,D,20221013,000000,10.5664,11.22,10.4773,11.0517,47587.0098054,0
+NGVC.US,D,20221014,000000,11.2101,11.2101,10.7447,10.8437,41844.254903261,0
+NGVC.US,D,20221017,000000,11.121,11.1309,10.8437,11.1012,44140.549020979,0
+NGVC.US,D,20221018,000000,11.2497,11.4874,11.0913,11.1507,62406.892158802,0
+NGVC.US,D,20221019,000000,11.0616,11.1309,10.606,10.9229,37352.647059984,0
+NGVC.US,D,20221020,000000,10.913,11.1111,10.6951,10.7942,56153.176472333,0
+NGVC.US,D,20221021,000000,10.913,11.1824,10.7744,11.0913,31341.284314699,0
+NGVC.US,D,20221024,000000,11.1507,11.1754,10.8932,11.0219,31332.196079405,0
+NGVC.US,D,20221025,000000,10.913,11.0219,10.7546,10.8041,62910.78431568,0
+NGVC.US,D,20221026,000000,10.8536,11.2101,10.7942,10.9625,117691.63725856,0
+NGVC.US,D,20221027,000000,11.012,11.2497,10.9328,11.0219,44654.539217074,0
+NGVC.US,D,20221028,000000,11.0715,11.5963,11.0571,11.5171,57332.627452762,0
+NGVC.US,D,20221031,000000,11.5171,11.5639,11.1903,11.3883,61879.774511726,0
+NGVC.US,D,20221101,000000,11.4379,11.9528,11.4379,11.8736,67235.774511893,0
+NGVC.US,D,20221102,000000,11.8736,11.8736,11.319,11.3289,51037.509805507,0
+NGVC.US,D,20221103,000000,11.2299,11.4676,11.1705,11.428,22654.950981096,0
+NGVC.US,D,20221104,000000,11.5171,11.8114,11.2893,11.428,48398.892158366,0
+NGVC.US,D,20221107,000000,11.4775,11.7449,11.3388,11.6656,37321.343138414,0
+NGVC.US,D,20221108,000000,11.6656,11.8637,11.3388,11.4973,36738.686275651,0
+NGVC.US,D,20221109,000000,11.3685,11.933,11.3685,11.6161,62968.343139211,0
+NGVC.US,D,20221110,000000,11.7548,11.9764,11.4973,11.7647,71757.676472818,0
+NGVC.US,D,20221111,000000,11.8241,11.834,11.3685,11.4379,92402.107846008,0
+NGVC.US,D,20221114,000000,11.4874,11.7449,11.3784,11.3983,95153.823532368,0
+NGVC.US,D,20221115,000000,11.4775,11.5963,11.2794,11.527,83823.823532016,0
+NGVC.US,D,20221116,000000,11.4874,11.6706,11.4082,11.5171,30160.823530349,0
+NGVC.US,D,20221117,000000,11.3883,11.8835,11.2299,11.8241,93102.911767598,0
+NGVC.US,D,20221118,000000,10.8932,10.9417,9.76427,10.2297,202763.57843767,0
+NGVC.US,D,20221121,000000,10.0614,10.1604,9.90291,9.94252,74066.088237595,0
+NGVC.US,D,20221122,000000,9.90291,10.606,9.90291,10.3584,181037.64706445,0
+NGVC.US,D,20221123,000000,10.3584,10.3584,10.1475,10.2,25786.352941978,0
+NGVC.US,D,20221125,000000,10.25,10.39,10.08,10.34,19683,0
+NGVC.US,D,20221128,000000,10.3,10.44,10.135,10.36,36407,0
+NGVC.US,D,20221129,000000,10.41,10.41,9.76,9.96,144646,0
+NGVC.US,D,20221130,000000,9.97,10.3,9.778,10.08,49858,0
+NGVC.US,D,20221201,000000,10.08,10.2806,9.977,10.15,60685,0
+NGVC.US,D,20221202,000000,10.04,10.3,10.02,10.08,49660,0
+NGVC.US,D,20221205,000000,10.06,10.17,9.69,9.75,103718,0
+NGVC.US,D,20221206,000000,9.75,9.9902,9.61,9.66,128236,0
+NGVC.US,D,20221207,000000,9.79,9.9,9.56,9.59,63885,0
+NGVC.US,D,20221208,000000,9.7,9.94,9.6,9.8,38654,0
+NGVC.US,D,20221209,000000,9.83,9.83,9.61,9.63,29909,0
+NGVC.US,D,20221212,000000,9.62,9.7892,9.53,9.7,47071,0
+NGVC.US,D,20221213,000000,9.88,9.938,9.65,9.7,117024,0
+NGVC.US,D,20221214,000000,9.71,9.78,9.36,9.39,93811,0
+NGVC.US,D,20221215,000000,9.35,9.49,9.07,9.1,62639,0
+NGVC.US,D,20221216,000000,9.05,9.195,8.9433,9.06,106715,0
+NGVC.US,D,20221219,000000,9.01,9.34,9.01,9.25,79387,0
+NGVC.US,D,20221220,000000,9.29,9.43,9.2088,9.25,59435,0
+NGVC.US,D,20221221,000000,9.28,9.43,8.968,9.18,140699,0
+NGVC.US,D,20221222,000000,9.15,9.155,9,9.07,76460,0
+NGVC.US,D,20221223,000000,9.07,9.375,9.03,9.08,93234,0
+NGVC.US,D,20221227,000000,9.1,9.37,9.1,9.26,51062,0
+NGVC.US,D,20221228,000000,9.33,9.33,8.88,8.94,53645,0
+NGVC.US,D,20221229,000000,8.98,9.2,8.935,9.19,33549,0
+NGVC.US,D,20221230,000000,9.14,9.24,9.08,9.14,32678,0
+NGVC.US,D,20230103,000000,9.17,9.22,8.89,9.05,70830,0
+NGVC.US,D,20230104,000000,9.13,9.465,9.0201,9.39,70117,0
+NGVC.US,D,20230105,000000,9.4,9.4,9.2067,9.32,34035,0
+NGVC.US,D,20230106,000000,9.4,9.735,9.39,9.62,95845,0
+NGVC.US,D,20230109,000000,9.7,9.7,9.5,9.51,33006,0
+NGVC.US,D,20230110,000000,9.54,9.86,9.49,9.66,36232,0
+NGVC.US,D,20230111,000000,9.72,9.94,9.64,9.88,51452,0
+NGVC.US,D,20230112,000000,9.89,10.1,9.85,10.06,43255,0
+NGVC.US,D,20230113,000000,9.96,10.1745,9.92,10.14,81778,0
+NGVC.US,D,20230117,000000,10.15,10.195,9.98,10.03,23566,0
+NGVC.US,D,20230118,000000,10.03,10.06,9.43,9.43,138743,0
+NGVC.US,D,20230119,000000,9.46,9.66,8,8.49,248629,0
+NGVC.US,D,20230120,000000,8.58,9.49,8.56,9.45,129875,0
+NGVC.US,D,20230123,000000,9.46,9.61,9.2022,9.44,53725,0
+NGVC.US,D,20230124,000000,9.44,9.46,9.23,9.35,53864,0
+NGVC.US,D,20230125,000000,9.44,9.69,9.26,9.57,48620,0
+NGVC.US,D,20230126,000000,9.61,9.63,9.45,9.62,44687,0
+NGVC.US,D,20230127,000000,9.73,9.89,9.51,9.75,58337,0
+NGVC.US,D,20230130,000000,9.75,9.8,9.5,9.58,55079,0
+NGVC.US,D,20230131,000000,9.5,9.93,9.5,9.93,74570,0
+NGVC.US,D,20230201,000000,9.95,10.15,9.75,10.09,70809,0
+NGVC.US,D,20230202,000000,10.03,10.2091,9.82,10.13,111836,0
+NGVC.US,D,20230203,000000,10.04,10.1583,9.67,10,73472,0
+NGVC.US,D,20230206,000000,10,10.23,9.9301,10.14,45189,0
+NGVC.US,D,20230207,000000,10.04,10.42,9.95,10.32,55619,0
+NGVC.US,D,20230208,000000,10.38,10.4,10.13,10.29,28333,0
+NGVC.US,D,20230209,000000,10.36,10.429,10.3,10.36,36934,0
+NGVC.US,D,20230210,000000,10.29,10.36,10.14,10.27,41378,0
+NGVC.US,D,20230213,000000,10.31,10.3568,9.985,10.03,124599,0
+NGVC.US,D,20230214,000000,9.96,10.13,9.93,10.01,26425,0
+NGVC.US,D,20230215,000000,9.94,10.36,9.905,10.33,23857,0
+NGVC.US,D,20230216,000000,10.19,10.37,10.07,10.16,26871,0
+NGVC.US,D,20230217,000000,10.22,10.45,10.125,10.42,34699,0
+NGVC.US,D,20230221,000000,10.39,10.4982,10.1201,10.34,63205,0
+NGVC.US,D,20230222,000000,10.35,11.07,10.05,10.91,107699,0
+NGVC.US,D,20230223,000000,10.93,11.13,10.81,11.13,81476,0
+NGVC.US,D,20230224,000000,10.88,11.19,10.65,11,79899,0
+NGVC.US,D,20230227,000000,11.07,11.07,10.785,10.93,62173,0
+NGVC.US,D,20230228,000000,10.84,11.06,10.7,10.98,148710,0
+NGVC.US,D,20230301,000000,10.88,10.96,10.73,10.84,121723,0
+NGVC.US,D,20230302,000000,10.86,11.03,10.78,11,93926,0
+NGVC.US,D,20230303,000000,11.1,11.17,10.87,11.16,91741,0
+NGVC.US,D,20230306,000000,11.15,11.1788,10.78,10.87,151816,0
+NGVC.US,D,20230307,000000,10.9,10.92,10.67,10.87,59442,0
+NGVC.US,D,20230308,000000,10.82,11.15,10.745,11.14,43598,0
+NGVC.US,D,20230309,000000,11.18,11.22,10.88,11,77593,0
+NGVC.US,D,20230310,000000,10.99,11.0706,10.77,11,51581,0
+NGVC.US,D,20230313,000000,10.84,10.9204,10.4,10.45,80979,0
+NGVC.US,D,20230314,000000,10.65,10.8,10.37,10.49,93611,0
+NGVC.US,D,20230315,000000,10.32,10.84,10.2231,10.79,44110,0
+NGVC.US,D,20230316,000000,10.72,10.94,10.63,10.81,58632,0
+NGVC.US,D,20230317,000000,10.82,10.93,10.66,10.78,73021,0
+NGVC.US,D,20230320,000000,10.89,11.12,10.77,11.02,78899,0
+NGVC.US,D,20230321,000000,11.16,11.25,10.92,10.99,111832,0
+NGVC.US,D,20230322,000000,11.03,11.15,10.76,10.76,50559,0
+NGVC.US,D,20230323,000000,10.85,10.8699,10.585,10.65,33275,0
+NGVC.US,D,20230324,000000,10.6,10.9,10.6,10.78,27612,0
+NGVC.US,D,20230327,000000,10.91,11.15,10.85,11.12,30409,0
+NGVC.US,D,20230328,000000,11.08,11.175,11.02,11.11,27189,0
+NGVC.US,D,20230329,000000,11.14,11.4154,11.14,11.36,36989,0
+NGVC.US,D,20230330,000000,11.36,11.575,11.325,11.52,56737,0
+NGVC.US,D,20230331,000000,11.6,11.85,11.59,11.75,54501,0
+NGVC.US,D,20230403,000000,11.79,11.8041,11.38,11.5,45401,0
+NGVC.US,D,20230404,000000,11.59,11.59,11.31,11.39,21333,0
+NGVC.US,D,20230405,000000,11.26,11.4,10.91,11.05,65499,0
+NGVC.US,D,20230406,000000,11.03,11.09,10.83,10.95,20790,0
+NGVC.US,D,20230410,000000,10.93,11.1,10.9,11.06,32662,0
+NGVC.US,D,20230411,000000,11.12,11.26,10.8747,11.17,18857,0
+NGVC.US,D,20230412,000000,11.19,11.19,10.62,10.66,33009,0
+NGVC.US,D,20230413,000000,10.71,11.16,10.7037,11.04,37295,0
+NGVC.US,D,20230414,000000,11,11.02,10.85,10.99,31452,0
+NGVC.US,D,20230417,000000,10.91,11.08,10.83,11,22201,0
+NGVC.US,D,20230418,000000,11.08,11.08,10.79,10.83,31667,0
+NGVC.US,D,20230419,000000,10.8,11.0536,10.5,10.53,29283,0
+NGVC.US,D,20230420,000000,10.5,10.795,10.5,10.67,29236,0
+NGVC.US,D,20230421,000000,10.79,11.14,10.765,11.09,31555,0
+NGVC.US,D,20230424,000000,10.98,11.18,10.98,11.13,31846,0
+NGVC.US,D,20230425,000000,11.16,11.3936,11.01,11.07,52156,0
+NGVC.US,D,20230426,000000,10.97,11.22,10.93,10.96,30223,0
+NGVC.US,D,20230427,000000,11.05,11.1252,10.56,10.63,35770,0
+NGVC.US,D,20230428,000000,10.7,10.96,10.7,10.79,37872,0
+NGVC.US,D,20230501,000000,10.71,10.875,10.45,10.48,23408,0
+NGVC.US,D,20230502,000000,10.53,10.8,10.4594,10.78,42217,0
+NGVC.US,D,20230503,000000,10.78,10.95,10.48,10.5,40473,0
+NGVC.US,D,20230504,000000,10.58,10.58,9.95,10.17,72517,0
+NGVC.US,D,20230505,000000,10.46,11.79,10.4112,11.72,75244,0
+NGVC.US,D,20230508,000000,11.81,11.8797,10.98,10.98,34887,0
+NGVC.US,D,20230509,000000,10.87,11.09,10.69,10.93,151500,0
+NGVC.US,D,20230510,000000,10.68,11.3899,10.68,11.24,53409,0
+NGVC.US,D,20230511,000000,11.18,11.3081,10.87,11.02,28182,0
+NGVC.US,D,20230512,000000,11.01,11.21,10.875,10.99,14524,0
+NGVC.US,D,20230515,000000,11,11.32,10.92,11.21,47458,0
+NGVC.US,D,20230516,000000,11.06,11.38,11.06,11.23,29194,0
+NGVC.US,D,20230517,000000,11.27,11.69,11.15,11.64,31356,0
+NGVC.US,D,20230518,000000,11.73,11.73,11.43,11.68,43708,0
+NGVC.US,D,20230519,000000,11.75,11.7899,11.58,11.68,21571,0
+NGVC.US,D,20230522,000000,11.68,11.68,11.38,11.56,20989,0
+NGVC.US,D,20230523,000000,11.56,11.69,11.43,11.56,26197,0
+NGVC.US,D,20230524,000000,11.69,11.83,11.49,11.73,34800,0
+NGVC.US,D,20230525,000000,11.67,11.775,11.46,11.62,23262,0
+NGVC.US,D,20230526,000000,11.5,11.56,11.24,11.55,31640,0
+NGVC.US,D,20230530,000000,11.45,11.561,11.0952,11.42,51337,0
+NGVC.US,D,20230531,000000,11.4,11.455,10.68,11.05,107404,0
+NGVC.US,D,20230601,000000,11.05,11.05,10.385,10.46,50016,0
+NGVC.US,D,20230602,000000,10.63,10.81,10.5,10.58,43136,0
+NGVC.US,D,20230605,000000,10.56,10.92,10.5,10.7,22750,0
+NGVC.US,D,20230606,000000,10.7,11.19,10.7,11.07,33378,0
+NGVC.US,D,20230607,000000,10.89,11.59,10.89,11.51,55485,0
+NGVC.US,D,20230608,000000,11.48,11.54,11.3982,11.45,18012,0
+NGVC.US,D,20230609,000000,11.33,11.3854,11.0001,11.09,29843,0
+NGVC.US,D,20230612,000000,11.18,11.615,11.16,11.42,32807,0
+NGVC.US,D,20230613,000000,11.51,11.775,11.4,11.72,24354,0
+NGVC.US,D,20230614,000000,11.8,12.03,11.4701,11.76,51100,0
+NGVC.US,D,20230615,000000,11.59,11.99,11.59,11.92,34475,0
+NGVC.US,D,20230616,000000,12.06,12.1099,11.62,11.8,71772,0
+NGVC.US,D,20230620,000000,11.78,12.04,11.435,11.85,37642,0
+NGVC.US,D,20230621,000000,11.88,11.9801,11.52,11.79,22255,0
+NGVC.US,D,20230622,000000,11.83,11.96,11.81,11.95,23723,0
+NGVC.US,D,20230623,000000,11.86,12.24,11.86,12.11,306863,0
+NGVC.US,D,20230626,000000,12.08,12.24,11.99,12.02,18915,0
+NGVC.US,D,20230627,000000,12.1,12.1393,11.91,11.99,25375,0
+NGVC.US,D,20230628,000000,11.92,11.99,11.64,11.68,24235,0
+NGVC.US,D,20230629,000000,11.73,12.15,11.73,12.1,32744,0
+NGVC.US,D,20230630,000000,12.1603,12.48,12.14,12.26,49464,0
+NGVC.US,D,20230703,000000,12.39,12.4899,12.17,12.22,15269,0
+NGVC.US,D,20230705,000000,12.26,12.63,12.26,12.45,22384,0
+NGVC.US,D,20230706,000000,12.36,12.44,12.105,12.19,27355,0
+NGVC.US,D,20230707,000000,12.27,12.5,12.18,12.4,80717,0
+NGVC.US,D,20230710,000000,12.46,12.565,12.26,12.36,16656,0
+NGVC.US,D,20230711,000000,12.46,12.7799,12.42,12.67,27253,0
+NGVC.US,D,20230712,000000,12.77,12.7799,12.3,12.43,30494,0
+NGVC.US,D,20230713,000000,12.44,12.6968,12.37,12.55,15224,0
+NGVC.US,D,20230714,000000,12.625,12.79,12.3,12.35,25198,0
+NGVC.US,D,20230717,000000,12.23,12.56,12.15,12.25,75020,0
+NGVC.US,D,20230718,000000,12.35,12.65,12.35,12.61,21679,0
+NGVC.US,D,20230719,000000,12.6,13.01,12.6,12.98,25996,0
+NGVC.US,D,20230720,000000,12.95,13.1199,12.93,12.98,28493,0
+NGVC.US,D,20230721,000000,13.07,13.07,12.46,12.55,26057,0
+NGVC.US,D,20230724,000000,12.51,12.82,12.47,12.72,28442,0
+NGVC.US,D,20230725,000000,12.6641,12.86,12.4724,12.53,15705,0
+NGVC.US,D,20230726,000000,12.5,12.77,12.5,12.7,12775,0
+NGVC.US,D,20230727,000000,12.68,12.8513,12.24,12.37,20596,0
+NGVC.US,D,20230728,000000,12.44,12.5,12.19,12.35,15938,0
+NGVC.US,D,20230731,000000,12.4,12.53,12.2173,12.45,36348,0
+NGVC.US,D,20230801,000000,12.41,12.455,12.2907,12.37,19704,0
+NGVC.US,D,20230802,000000,12.28,12.46,12.22,12.31,22404,0
+NGVC.US,D,20230803,000000,12.5399,12.5399,11.9901,12.24,13230,0
+NGVC.US,D,20230804,000000,13.44,13.44,12.61,13.03,45746,0
+NGVC.US,D,20230807,000000,13.21,13.5894,12.82,12.87,41719,0
+NGVC.US,D,20230808,000000,12.77,13.01,12.58,12.96,28579,0
+NGVC.US,D,20230809,000000,13.1,13.1651,12.7986,12.91,36621,0
+NGVC.US,D,20230810,000000,13,13.19,12.93,13.12,20942,0
+NGVC.US,D,20230811,000000,13.16,13.29,13.12,13.21,18594,0
+NGVC.US,D,20230814,000000,13.25,13.39,12.96,13.15,41744,0
+NGVC.US,D,20230815,000000,13.03,13.25,12.85,12.97,15512,0
+NGVC.US,D,20230816,000000,13.03,13.145,12.84,13,18531,0
+NGVC.US,D,20230817,000000,13.07,13.09,12.87,12.96,12259,0
+NGVC.US,D,20230818,000000,12.83,13.26,12.75,12.95,66524,0
+NGVC.US,D,20230821,000000,13.04,13.8,13.0146,13.74,39656,0
+NGVC.US,D,20230822,000000,13.72,13.72,13.06,13.09,34067,0
+NGVC.US,D,20230823,000000,13.1,13.4955,12.95,13,18485,0
+NGVC.US,D,20230824,000000,13,13.2335,12.63,12.85,25565,0
+NGVC.US,D,20230825,000000,12.79,12.85,12.59,12.75,15777,0
+NGVC.US,D,20230828,000000,12.69,13.02,12.69,12.87,18330,0
+NGVC.US,D,20230829,000000,12.87,13.13,12.74,12.75,20923,0
+NGVC.US,D,20230830,000000,12.8,12.95,12.41,12.65,37243,0
+NGVC.US,D,20230831,000000,12.69,12.83,12.5,12.61,37970,0
+NGVC.US,D,20230901,000000,12.62,12.81,12.2345,12.45,30993,0
+NGVC.US,D,20230905,000000,12.32,12.4499,11.85,12.24,30646,0
+NGVC.US,D,20230906,000000,12.35,13.08,12.35,12.95,58390,0
+NGVC.US,D,20230907,000000,13.08,13.08,12.36,12.6,126065,0
+NGVC.US,D,20230908,000000,12.6,12.99,12.6,12.91,59688,0
+NGVC.US,D,20230911,000000,13.08,13.63,12.7615,13.43,44189,0
+NGVC.US,D,20230912,000000,13.41,13.41,12.65,12.73,44995,0
+NGVC.US,D,20230913,000000,12.76,12.9517,12.64,12.76,33536,0
+NGVC.US,D,20230914,000000,12.75,13.09,12.75,12.98,39411,0
+NGVC.US,D,20230915,000000,12.93,13.1265,12.8,13.01,78696,0
+NGVC.US,D,20230918,000000,13.07,13.0701,12.6601,12.93,16108,0
+NGVC.US,D,20230919,000000,12.8,13.07,12.8,12.95,20314,0
+NGVC.US,D,20230920,000000,13.06,13.09,12.9101,12.96,16368,0
+NGVC.US,D,20230921,000000,12.88,13.07,12.88,12.88,15026,0
+NGVC.US,D,20230922,000000,12.84,12.92,12.73,12.77,19403,0
+NGVC.US,D,20230925,000000,12.76,12.9315,12.5601,12.82,23566,0
+NGVC.US,D,20230926,000000,12.78,12.95,12.69,12.78,22394,0
+NGVC.US,D,20230927,000000,12.88,12.89,12.5501,12.62,24773,0
+NGVC.US,D,20230928,000000,12.6,12.84,12.5223,12.66,23491,0
+NGVC.US,D,20230929,000000,12.79,12.93,12.54,12.91,40117,0
+NGVC.US,D,20231002,000000,12.91,13.15,12.715,13.02,36009,0
+NGVC.US,D,20231003,000000,13.04,13.1436,12.5,12.52,27066,0
+NGVC.US,D,20231004,000000,12.45,12.9,12.4,12.84,22407,0
+NGVC.US,D,20231005,000000,12.78,13.5,12.685,13.41,43535,0
+NGVC.US,D,20231006,000000,13.34,13.48,13.21,13.27,43548,0
+NGVC.US,D,20231009,000000,13.25,13.46,12.69,13.26,35220,0
+NGVC.US,D,20231010,000000,13.26,13.56,13.26,13.34,33495,0
+NGVC.US,D,20231011,000000,13.36,13.36,13.08,13.17,21725,0
+NGVC.US,D,20231012,000000,13.0768,13.1166,12.77,12.93,29534,0
+NGVC.US,D,20231013,000000,12.89,13.0244,12.7923,12.95,14964,0
+NGVC.US,D,20231016,000000,12.9,13.2,12.88,13.03,25410,0
+NGVC.US,D,20231017,000000,13.01,13.39,13.01,13.06,18263,0
+NGVC.US,D,20231018,000000,13.18,13.18,12.8826,13.02,16764,0
+NGVC.US,D,20231019,000000,12.99,12.99,12.79,12.82,8654,0
+NGVC.US,D,20231020,000000,12.92,13.08,12.7348,12.96,29751,0
+NGVC.US,D,20231023,000000,12.64,12.88,12.465,12.52,35427,0
+NGVC.US,D,20231024,000000,12.71,12.71,12.28,12.38,31865,0
+NGVC.US,D,20231025,000000,12.26,12.48,12.26,12.42,17977,0
+NGVC.US,D,20231026,000000,12.33,12.55,12.2,12.46,14743,0
+NGVC.US,D,20231027,000000,12.29,12.5,12.18,12.35,18265,0
+NGVC.US,D,20231030,000000,12,12.41,11.93,12.08,58358,0
+NGVC.US,D,20231031,000000,12.08,12.6,12.08,12.57,23496,0
+NGVC.US,D,20231101,000000,12.57,12.79,12.5033,12.64,22399,0
+NGVC.US,D,20231102,000000,12.79,13.11,12.5112,13.04,22429,0
+NGVC.US,D,20231103,000000,13.23,13.23,13.04,13.15,18302,0
+NGVC.US,D,20231106,000000,13.06,13.2314,12.6271,13,29245,0
+NGVC.US,D,20231107,000000,12.89,13.15,12.8601,12.96,23055,0
+NGVC.US,D,20231108,000000,13.05,13.07,12.77,12.84,20713,0
+NGVC.US,D,20231109,000000,12.96,12.97,12.355,12.57,21112,0
+NGVC.US,D,20231110,000000,12.54,12.7,12.37,12.5,29019,0
+NGVC.US,D,20231113,000000,12.5,13.28,12.5,13.14,44001,0
+NGVC.US,D,20231114,000000,13.19,13.415,13,13.37,36181,0
+NGVC.US,D,20231115,000000,13.24,13.44,13.0399,13.05,37929,0
+NGVC.US,D,20231116,000000,12.805,13.2591,12.5409,12.8,32479,0
+NGVC.US,D,20231117,000000,13.57,15.99,13.57,15.67,247784,0
+NGVC.US,D,20231120,000000,15.8,17.49,15.8,16.94,175923,0
+NGVC.US,D,20231121,000000,16.94,17.09,16.43,16.78,60922,0
+NGVC.US,D,20231122,000000,17,17.27,16.8,17.21,69337,0
+NGVC.US,D,20231124,000000,16.12,17.1699,16.12,16.97,66932,0
+NGVC.US,D,20231127,000000,17.2,17.38,16.66,17,68284,0
+NGVC.US,D,20231128,000000,16.86,16.96,16.51,16.88,105436,0
+NGVC.US,D,20231129,000000,17.01,17.15,16.25,17.03,37705,0
+NGVC.US,D,20231130,000000,16.91,16.91,15.1975,15.69,107247,0
+NGVC.US,D,20231201,000000,15.94,16.35,15.7673,16.29,56329,0
+NGVC.US,D,20231204,000000,16.07,17.065,16.07,16.66,73122,0
+NGVC.US,D,20231205,000000,16.6,16.9198,16.35,16.52,45521,0
+NGVC.US,D,20231206,000000,16.65,16.85,16.4999,16.57,40624,0
+NGVC.US,D,20231207,000000,16.56,16.83,16.36,16.8,63622,0
+NGVC.US,D,20231208,000000,16.87,16.87,16.37,16.64,61854,0
+NGVC.US,D,20231211,000000,16.67,16.67,16.07,16.37,55635,0
+NGVC.US,D,20231212,000000,16.46,16.5,15.91,16,44022,0
+NGVC.US,D,20231213,000000,16.12,16.49,15.63,16.1,163434,0
+NGVC.US,D,20231214,000000,16.33,16.85,16.32,16.6,85661,0
+NGVC.US,D,20231215,000000,16.68,16.68,15.87,16.31,129954,0
+NGVC.US,D,20231218,000000,16.35,16.77,16.16,16.75,69218,0
+NGVC.US,D,20231219,000000,16.82,16.82,16.33,16.72,79337,0
+NGVC.US,D,20231220,000000,16.72,17.11,16.4296,16.5,65712,0
+NGVC.US,D,20231221,000000,16.66,16.66,16.3,16.45,41309,0
+NGVC.US,D,20231222,000000,16.57,16.685,16.26,16.32,44678,0
+NGVC.US,D,20231226,000000,16.32,16.71,16.32,16.67,26130,0
+NGVC.US,D,20231227,000000,16.7704,16.78,16.58,16.64,27954,0
+NGVC.US,D,20231228,000000,16.46,16.591,16.12,16.18,34773,0
+NGVC.US,D,20231229,000000,16,16.25,15.52,16,31726,0
+NGVC.US,D,20240102,000000,15.75,16.41,15.5,16.34,51562,0
+NGVC.US,D,20240103,000000,16.34,16.599,16.13,16.16,37951,0
+NGVC.US,D,20240104,000000,16.31,16.32,15.79,15.92,43871,0
+NGVC.US,D,20240105,000000,15.85,16.228,15.78,15.86,43786,0
+NGVC.US,D,20240108,000000,15.81,16.0325,15.52,15.99,40628,0
+NGVC.US,D,20240109,000000,15.99,15.99,15.67,15.7,23384,0
+NGVC.US,D,20240110,000000,15.61,15.9,15.3,15.57,45466,0
+NGVC.US,D,20240111,000000,15.63,15.63,15.31,15.48,21788,0
+NGVC.US,D,20240112,000000,15.64,15.64,15.3501,15.6,33159,0
+NGVC.US,D,20240116,000000,15.6,15.87,15.44,15.5,34242,0
+NGVC.US,D,20240117,000000,15.3,15.46,15.175,15.31,41032,0
+NGVC.US,D,20240118,000000,15.27,15.3,14.98,15.22,33604,0
+NGVC.US,D,20240119,000000,15.25,15.44,15.0511,15.26,41208,0
+NGVC.US,D,20240122,000000,15.31,16.28,15.31,16.25,70960,0
+NGVC.US,D,20240123,000000,16.41,16.4877,15.81,15.86,42430,0
+NGVC.US,D,20240124,000000,16.06,16.06,15.54,15.57,42323,0
+NGVC.US,D,20240125,000000,15.84,15.84,15.53,15.79,40374,0
+NGVC.US,D,20240126,000000,15.88,15.89,15.34,15.39,33019,0
+NGVC.US,D,20240129,000000,15.47,15.77,15.36,15.64,87131,0
+NGVC.US,D,20240130,000000,15.67,15.67,15.45,15.49,37176,0
+NGVC.US,D,20240131,000000,15.56,15.56,14.93,14.95,59028,0
+NGVC.US,D,20240201,000000,15.08,15.19,14.87,14.93,71292,0
+NGVC.US,D,20240202,000000,14.87,15.38,14.87,15.07,50552,0
+NGVC.US,D,20240205,000000,15.02,15.32,14.64,14.66,81763,0
+NGVC.US,D,20240206,000000,14.7,14.86,14.49,14.6,60197,0
+NGVC.US,D,20240207,000000,14.55,14.63,14.31,14.49,49744,0
+NGVC.US,D,20240208,000000,14.57,14.99,14.56,14.81,53306,0
+NGVC.US,D,20240209,000000,15.67,17.75,15.67,17.15,206218,0
+NGVC.US,D,20240212,000000,17.15,17.15,15.59,15.6,148084,0
+NGVC.US,D,20240213,000000,15.24,15.39,14.78,15.08,112688,0
+NGVC.US,D,20240214,000000,15.12,15.41,15.018,15.31,49625,0
+NGVC.US,D,20240215,000000,15.33,15.43,15.08,15.21,61881,0
+NGVC.US,D,20240216,000000,15.01,15.3099,14.7702,14.86,58882,0
+NGVC.US,D,20240220,000000,14.88,15.31,14.81,14.98,98809,0
+NGVC.US,D,20240221,000000,14.98,15.0428,14.8101,15.01,64442,0
+NGVC.US,D,20240222,000000,14.94,15,14.7,14.83,32446,0
+NGVC.US,D,20240223,000000,14.8,15.39,14.78,15.31,51250,0
+NGVC.US,D,20240226,000000,15.2,15.86,15.2,15.77,64396,0
+NGVC.US,D,20240227,000000,16,16.23,15.74,15.77,40588,0
+NGVC.US,D,20240228,000000,15.7,16.1543,15.08,15.9,133776,0
+NGVC.US,D,20240229,000000,16.2,16.8299,16.14,16.57,79479,0
+NGVC.US,D,20240301,000000,16.6,16.6,16.02,16.49,60836,0
+NGVC.US,D,20240304,000000,16.51,16.795,16.23,16.25,69554,0
+NGVC.US,D,20240305,000000,16.25,16.47,16.15,16.15,32498,0
+NGVC.US,D,20240306,000000,16.32,16.32,16.04,16.06,31808,0
+NGVC.US,D,20240307,000000,16.22,16.71,16.1519,16.55,53712,0
+NGVC.US,D,20240308,000000,16.56,17.06,16.55,17.06,71621,0
+NGVC.US,D,20240311,000000,17.14,17.66,16.94,17.64,87947,0
+NGVC.US,D,20240312,000000,17.6,18.07,17.57,18.02,75302,0
+NGVC.US,D,20240313,000000,17.96,18.0362,17.62,17.97,58087,0
+NGVC.US,D,20240314,000000,18.01,18.1179,17.5101,17.65,52288,0
+NGVC.US,D,20240315,000000,17.58,18,17.58,17.88,81388,0
+NGVC.US,D,20240318,000000,17.85,17.9,16.96,17.03,126078,0
+NGVC.US,D,20240319,000000,16.89,17.08,16.6049,16.78,73443,0
+NGVC.US,D,20240320,000000,16.64,17.36,16.6285,17.2,51262,0
+NGVC.US,D,20240321,000000,17.18,17.56,17.06,17.4,50153,0
+NGVC.US,D,20240322,000000,17.43,17.5,17.03,17.07,27409,0
+NGVC.US,D,20240325,000000,16.99,17.06,16.78,16.97,31892,0
+NGVC.US,D,20240326,000000,17.06,19.345,17.06,18.18,368208,0
+NGVC.US,D,20240327,000000,18.3,18.48,18,18.21,47860,0
+NGVC.US,D,20240328,000000,18.19,18.35,17.6,18.05,59454,0
+NGVC.US,D,20240401,000000,18.18,18.21,17.3,17.33,84530,0
+NGVC.US,D,20240402,000000,17.26,17.32,16.2504,17.31,122257,0
+NGVC.US,D,20240403,000000,17.19,17.41,17.18,17.27,36450,0
+NGVC.US,D,20240404,000000,17.41,17.5,16.75,16.91,42589,0
+NGVC.US,D,20240405,000000,16.98,17.03,16.77,16.85,31858,0
+NGVC.US,D,20240408,000000,16.66,17.225,16.5828,16.86,45278,0
+NGVC.US,D,20240409,000000,16.96,17.04,16.52,16.88,47919,0
+NGVC.US,D,20240410,000000,16.66,16.6999,16.32,16.49,56382,0
+NGVC.US,D,20240411,000000,16.62,16.85,16.42,16.7,32284,0
+NGVC.US,D,20240412,000000,16.58,16.68,16.18,16.28,30307,0
+NGVC.US,D,20240415,000000,16.45,16.47,16.02,16.41,58979,0
+NGVC.US,D,20240416,000000,16.29,16.52,16.16,16.33,28694,0
+NGVC.US,D,20240417,000000,16.34,16.62,16.12,16.18,31192,0
+NGVC.US,D,20240418,000000,16.26,16.405,16.1201,16.24,37801,0
+NGVC.US,D,20240419,000000,16.14,16.58,16.14,16.51,33062,0
+NGVC.US,D,20240422,000000,16.45,16.53,16.18,16.21,67449,0
+NGVC.US,D,20240423,000000,16.21,16.3,15.94,16.04,46423,0
+NGVC.US,D,20240424,000000,15.92,16.05,15.82,16.04,32708,0
+NGVC.US,D,20240425,000000,16.09,16.46,15.925,16.39,54329,0
+NGVC.US,D,20240426,000000,16.48,17.03,16.48,16.88,39473,0
+NGVC.US,D,20240429,000000,16.88,16.96,16.61,16.63,36340,0
+NGVC.US,D,20240430,000000,16.59,16.68,16.36,16.36,30895,0
+NGVC.US,D,20240501,000000,16.43,16.75,16.4,16.52,23129,0
+NGVC.US,D,20240502,000000,16.62,16.98,16.51,16.82,40301,0
+NGVC.US,D,20240503,000000,16.84,17.4,16.84,17.38,44727,0
+NGVC.US,D,20240506,000000,17.49,17.85,17.47,17.72,50568,0
+NGVC.US,D,20240507,000000,17.69,18.23,17.69,17.94,53482,0
+NGVC.US,D,20240508,000000,17.91,18.13,17.8,17.89,51743,0
+NGVC.US,D,20240509,000000,17.8,18.04,17.65,17.83,56582,0
+NGVC.US,D,20240510,000000,19.44,20.72,19.2,19.52,161383,0
+NGVC.US,D,20240513,000000,19.46,20.45,19.41,19.48,119625,0
+NGVC.US,D,20240514,000000,19.61,20.33,19.61,20.24,108168,0
+NGVC.US,D,20240515,000000,20.41,20.92,19.81,20.81,71276,0
+NGVC.US,D,20240516,000000,20.85,21.56,20.83,21.07,149395,0
+NGVC.US,D,20240517,000000,21.09,21.37,20.78,21.32,55739,0
+NGVC.US,D,20240520,000000,21.28,21.7,20.94,20.94,115662,0
+NGVC.US,D,20240521,000000,20.89,21.2299,20.69,20.9,46318,0
+NGVC.US,D,20240522,000000,20.87,21.12,20.76,21.06,40753,0
+NGVC.US,D,20240523,000000,21.07,21.07,20.3977,20.78,65929,0
+NGVC.US,D,20240524,000000,20.86,21.07,20.78,21.02,43526,0
+NGVC.US,D,20240528,000000,21.13,21.16,20.65,20.99,69071,0
+NGVC.US,D,20240529,000000,20.86,21.17,20.735,20.95,44093,0
+NGVC.US,D,20240530,000000,21.08,21.565,21.05,21.19,71348,0
+NGVC.US,D,20240531,000000,21.36,21.63,21.2225,21.58,62551,0
+NGVC.US,D,20240603,000000,21.6,21.95,21.44,21.9,109751,0
+NGVC.US,D,20240604,000000,21.9,21.91,21.54,21.59,65369,0
+NGVC.US,D,20240605,000000,21.78,21.78,21.15,21.42,61696,0
+NGVC.US,D,20240606,000000,21.42,21.55,21.03,21.3,33358,0
+NGVC.US,D,20240607,000000,21.16,21.205,20.6801,20.86,33972,0
+NGVC.US,D,20240610,000000,20.71,21.02,20.46,20.88,43385,0
+NGVC.US,D,20240611,000000,20.76,21,20.52,20.99,38298,0
+NGVC.US,D,20240612,000000,21.32,21.32,20.69,20.82,70040,0
+NGVC.US,D,20240613,000000,20.74,20.8,20.49,20.64,24195,0
+NGVC.US,D,20240614,000000,20.43,20.74,20.33,20.51,41114,0
+NGVC.US,D,20240617,000000,20.33,21,20,20.85,50760,0
+NGVC.US,D,20240618,000000,20.78,21.045,20.7,20.99,46842,0
+NGVC.US,D,20240620,000000,21.11,21.28,20.47,20.5,40256,0
+NGVC.US,D,20240621,000000,20.61,20.79,20.42,20.42,61048,0
+NGVC.US,D,20240624,000000,20.61,21.24,20.525,20.93,94571,0
+NGVC.US,D,20240625,000000,21,21.63,20.985,21.59,66896,0
+NGVC.US,D,20240626,000000,21.62,21.82,21.14,21.56,67043,0
+NGVC.US,D,20240627,000000,21.71,21.71,21.03,21.16,52016,0
+NGVC.US,D,20240628,000000,21.1,21.48,20.27,21.2,420623,0
+NGVC.US,D,20240701,000000,21.37,21.52,20.91,21.28,47792,0
+NGVC.US,D,20240702,000000,21.4,21.84,21.282,21.66,48516,0
+NGVC.US,D,20240703,000000,21.66,21.84,21.41,21.76,26880,0
+NGVC.US,D,20240705,000000,21.66,21.83,21.43,21.81,65245,0
+NGVC.US,D,20240708,000000,21.97,22.96,21.97,22.26,111920,0
+NGVC.US,D,20240709,000000,22.3,22.59,22.13,22.33,63450,0
+NGVC.US,D,20240710,000000,22.42,22.7,22.3,22.64,38106,0
+NGVC.US,D,20240711,000000,22.99,24.21,22.98,23.6,153633,0
+NGVC.US,D,20240712,000000,23.91,24.07,23.21,23.25,60051,0
+NGVC.US,D,20240715,000000,23.37,23.82,23.3,23.4,72800,0
+NGVC.US,D,20240716,000000,23.69,24.865,23.69,24.84,64291,0
+NGVC.US,D,20240717,000000,24.66,25.07,24.5,24.75,68964,0
+NGVC.US,D,20240718,000000,24.66,25.0999,24.17,24.43,79581,0
+NGVC.US,D,20240719,000000,24.44,24.7085,24.176,24.29,38272,0
+NGVC.US,D,20240722,000000,24.29,24.615,23.7901,24.51,42495,0
+NGVC.US,D,20240723,000000,24.44,25.07,24.36,24.46,104666,0
+NGVC.US,D,20240724,000000,24.41,24.6787,24.17,24.18,91516,0
+NGVC.US,D,20240725,000000,24.17,25.2,24.17,24.9,63762,0
+NGVC.US,D,20240726,000000,25.24,26.14,25.14,26.07,92179,0
+NGVC.US,D,20240729,000000,26.16,26.16,25.05,25.13,84074,0
+NGVC.US,D,20240730,000000,25.76,26.5499,25.7,26.29,130865,0
+NGVC.US,D,20240731,000000,26.44,27.6,25.8543,27.28,78357,0
+NGVC.US,D,20240801,000000,27.36,27.36,25.33,25.83,125282,0
+NGVC.US,D,20240802,000000,25.12,25.59,24.39,24.81,89773,0
+NGVC.US,D,20240805,000000,23.55,23.68,22.141,23.28,106631,0
+NGVC.US,D,20240806,000000,23.55,23.92,23.24,23.62,78664,0
+NGVC.US,D,20240807,000000,24.03,24.05,23.13,23.4,59407,0
+NGVC.US,D,20240808,000000,23.78,24.0799,23.58,23.89,59256,0
+NGVC.US,D,20240809,000000,24.51,25.625,23.81,24.8,266919,0
+NGVC.US,D,20240812,000000,24.76,24.76,22.52,22.79,116090,0
+NGVC.US,D,20240813,000000,23.05,23.49,22.69,23.48,76867,0
+NGVC.US,D,20240814,000000,23.48,23.66,23.05,23.43,58591,0
+NGVC.US,D,20240815,000000,24.01,24.2686,23.695,24.03,47408,0
+NGVC.US,D,20240816,000000,24.03,24.58,23.9305,24.49,89579,0
+NGVC.US,D,20240819,000000,24.48,24.94,24.45,24.79,83369,0
+NGVC.US,D,20240820,000000,24.88,24.885,24.46,24.68,64836,0
+NGVC.US,D,20240821,000000,24.99,24.99,24.24,24.7,55031,0
+NGVC.US,D,20240822,000000,24.76,24.835,24.42,24.56,68712,0
+NGVC.US,D,20240823,000000,24.96,25.28,24.55,25.23,86178,0
+NGVC.US,D,20240826,000000,25.43,25.53,24.88,25.11,49850,0
+NGVC.US,D,20240827,000000,25.08,25.81,24.956,25.6,51126,0
+NGVC.US,D,20240828,000000,25.57,25.98,24.87,25.81,63893,0
+NGVC.US,D,20240829,000000,25.93,26.02,25.21,26.01,83058,0
+NGVC.US,D,20240830,000000,26.1,26.64,26.03,26.62,39102,0
+NGVC.US,D,20240903,000000,26.78,26.78,25.885,26.12,66533,0
+NGVC.US,D,20240904,000000,25.94,26.525,25.69,26.31,43520,0
+NGVC.US,D,20240905,000000,26.36,28.308,26.31,27.47,190869,0
+NGVC.US,D,20240906,000000,27.47,27.72,26.11,26.39,69177,0
+NGVC.US,D,20240909,000000,26.55,26.89,26.2,26.32,64934,0
+NGVC.US,D,20240910,000000,26.33,26.9393,26.06,26.9,55156,0
+NGVC.US,D,20240911,000000,26.9,27.27,26.415,27.27,58925,0
+NGVC.US,D,20240912,000000,27.52,28.1199,27.36,27.93,60663,0
+NGVC.US,D,20240913,000000,28.06,29.36,28.06,28.63,88899,0
+NGVC.US,D,20240916,000000,28.78,29.49,28.77,29.3,58999,0
+NGVC.US,D,20240917,000000,29.71,29.7424,28.9341,29.33,63829,0
+NGVC.US,D,20240918,000000,29.52,30.315,29.07,29.29,166266,0
+NGVC.US,D,20240919,000000,29.81,29.9,28.96,29.25,92738,0
+NGVC.US,D,20240920,000000,28.99,29.1,28.31,28.31,228629,0
+NGVC.US,D,20240923,000000,28.31,28.72,27.99,28.67,110558,0
+NGVC.US,D,20240924,000000,28.6,28.945,27.76,27.76,76410,0
+NGVC.US,D,20240925,000000,27.54,28.3,27.31,28.2,97360,0
+NGVC.US,D,20240926,000000,28.43,28.84,27.58,27.58,65035,0
+NGVC.US,D,20240927,000000,28.23,28.47,27.6294,27.93,68292,0
+NGVC.US,D,20240930,000000,28.13,29.75,27.98,29.69,213442,0
+NGVC.US,D,20241001,000000,29.6,29.76,28.82,29.44,174080,0
+NGVC.US,D,20241002,000000,28.75,28.81,25.9,26.51,197809,0
+NGVC.US,D,20241003,000000,26.09,26.515,24.99,25.59,152074,0
+NGVC.US,D,20241004,000000,26.28,26.64,25.9,26.04,77460,0
+NGVC.US,D,20241007,000000,25.89,25.925,25.12,25.55,84144,0
+NGVC.US,D,20241008,000000,25.74,26.33,25.54,26.25,69523,0
+NGVC.US,D,20241009,000000,26.41,26.67,26.1301,26.43,59218,0
+NGVC.US,D,20241010,000000,26.07,26.39,25.63,25.95,53870,0
+NGVC.US,D,20241011,000000,26.04,26.68,26.04,26.67,46183,0
+NGVC.US,D,20241014,000000,26.56,26.56,25.884,26.08,63099,0
+NGVC.US,D,20241015,000000,26.14,27.39,26.14,26.83,88419,0
+NGVC.US,D,20241016,000000,27.06,27.215,26.89,27.05,54907,0
+NGVC.US,D,20241017,000000,27.38,28.035,27.12,27.76,62619,0
+NGVC.US,D,20241018,000000,27.75,27.89,27.1,27.34,46811,0
+NGVC.US,D,20241021,000000,27.61,27.82,26.8,26.87,89190,0
+NGVC.US,D,20241022,000000,26.95,26.95,26.42,26.62,72847,0
+NGVC.US,D,20241023,000000,26.5,26.615,26.31,26.54,68208,0
+NGVC.US,D,20241024,000000,26.59,26.78,26.33,26.69,58034,0
+NGVC.US,D,20241025,000000,26.86,27.08,26.56,26.58,36003,0
+NGVC.US,D,20241028,000000,26.49,27.305,26.49,27.2,66074,0
+NGVC.US,D,20241029,000000,27.03,27.58,26.92,27.58,40854,0
+NGVC.US,D,20241030,000000,27.48,27.9,27.24,27.28,42641,0
+NGVC.US,D,20241031,000000,27.35,27.63,27.14,27.38,43005,0
+NGVC.US,D,20241101,000000,27.03,27.48,26.68,27.34,78780,0
+NGVC.US,D,20241104,000000,27.32,27.56,27.05,27.45,85920,0
+NGVC.US,D,20241105,000000,27.45,30.81,27.45,30.57,155605,0
+NGVC.US,D,20241106,000000,31.55,33.71,31.55,32.77,178796,0
+NGVC.US,D,20241107,000000,32.87,33.88,32.31,33.23,105206,0
+NGVC.US,D,20241108,000000,33.29,33.8,33.0648,33.79,103038,0
+NGVC.US,D,20241111,000000,34.07,34.7599,33.64,33.89,102182,0
+NGVC.US,D,20241112,000000,33.715,34.7627,33.715,34.17,114227,0
+NGVC.US,D,20241113,000000,34.3,34.65,33.43,33.52,76827,0
+NGVC.US,D,20241114,000000,33.03,33.69,32.74,32.8,50586,0
+NGVC.US,D,20241115,000000,32.77,33.235,32.34,32.84,77966,0
+NGVC.US,D,20241118,000000,33.4197,33.46,32.93,32.93,64676,0
+NGVC.US,D,20241119,000000,32.78,34.5,32.4564,34.47,150115,0
+NGVC.US,D,20241120,000000,35,35,33.5728,34.78,162291,0
+NGVC.US,D,20241121,000000,34.78,36.285,34.7,36.25,123137,0
+NGVC.US,D,20241122,000000,37.95,45.61,37.56,45.6,405026,0
+NGVC.US,D,20241125,000000,45.88,47.32,42.71,46.98,241413,0
+NGVC.US,D,20241126,000000,46.3,47.29,44.32,46.57,172245,0
+NGVC.US,D,20241127,000000,47.04,47.565,46.09,46.21,108304,0
+NGVC.US,D,20241129,000000,46.21,47.532535,45.93,47.05,60988,0
+NGVC.US,D,20241202,000000,46.17,46.97,45,45.87,103718,0
+NGVC.US,D,20241203,000000,45.88,45.88,43.725,44.5,145629,0
+NGVC.US,D,20241204,000000,44.6,46.51,44.44,45.3,112220,0
+NGVC.US,D,20241205,000000,45.155,45.155,43.54,44.33,117958,0
+NGVC.US,D,20241206,000000,44.85,44.85,42.99,43.67,131834,0
+NGVC.US,D,20241209,000000,43.99,44.49,42.11,42.2,93344,0
+NGVC.US,D,20241210,000000,42.43,44.05,42.24,43.26,115601,0
+NGVC.US,D,20241211,000000,44.04,45.0412,43.6,43.84,236035,0
+NGVC.US,D,20241212,000000,44.2357,44.6459,43.34,43.38,114114,0
+NGVC.US,D,20241213,000000,42.9695,43.63,41.98,42,107921,0
+NGVC.US,D,20241216,000000,41.62,42.21,41.07,41.53,117614,0
+NGVC.US,D,20241217,000000,41.2042,41.86,40.38,40.63,158255,0
+NGVC.US,D,20241218,000000,40.66,41.1699,38.15,38.2,120033,0
+NGVC.US,D,20241219,000000,39.03,39.67,38.35,39.16,94622,0
+NGVC.US,D,20241220,000000,38.74,39.91,38.28,39.2,179599,0
+NGVC.US,D,20241223,000000,39,39.09,38.075,38.84,84839,0
+NGVC.US,D,20241224,000000,38.695,39.91,38.695,39.9,38334,0
+NGVC.US,D,20241226,000000,39.94,40.36,39.56,40.3,81876,0
+NGVC.US,D,20241227,000000,39.63,40.43,38.99,39.28,77551,0
+NGVC.US,D,20241230,000000,38.98,39.8299,38.545,39.69,70175,0
+NGVC.US,D,20241231,000000,39.87,40.9356,39.63,39.72,123688,0
+NGVC.US,D,20250102,000000,40.45,41.4675,40.1153,41.27,92503,0
+NGVC.US,D,20250103,000000,42,42.08,41.14,41.45,84333,0
+NGVC.US,D,20250106,000000,41.66,41.789264,39.35,41.23,118978,0
+NGVC.US,D,20250107,000000,41.31,41.49,38.9719,39.55,102409,0
+NGVC.US,D,20250108,000000,39.57,40.22,39.1325,39.95,91794,0
+NGVC.US,D,20250110,000000,38.97,39.38,38.32,38.38,111047,0
+NGVC.US,D,20250113,000000,38.021,39.1,38,38.7,67127,0
+NGVC.US,D,20250114,000000,39,39.57,38.44,38.98,85069,0
+NGVC.US,D,20250115,000000,40.005,40.7,39.21,40.38,109733,0
+NGVC.US,D,20250116,000000,40.08,40.53,39.105,39.96,94112,0
+NGVC.US,D,20250117,000000,40.29,40.46,39.79,40.33,75645,0
+NGVC.US,D,20250121,000000,40.98,42.79,40.73,41.05,120508,0
+NGVC.US,D,20250122,000000,41.14,41.72,40.29,40.65,88661,0
+NGVC.US,D,20250123,000000,40.67,41.6948,40.375,41.54,93446,0
+NGVC.US,D,20250124,000000,41.8987,41.8987,40.53,41.5,90740,0
+NGVC.US,D,20250127,000000,41.13,42.6,41.09,41.69,97012,0
+NGVC.US,D,20250128,000000,41.54,42.6999,41.41,42.04,84489,0
+NGVC.US,D,20250129,000000,42.45,44.4475,42.2,43.92,120587,0
+NGVC.US,D,20250130,000000,44.51,44.6549,43.235,44.08,73625,0
+NGVC.US,D,20250131,000000,44.35,44.4999,43.4164,43.54,88260,0
+NGVC.US,D,20250203,000000,41.93,44.28,41.02,44.2,113548,0
+NGVC.US,D,20250204,000000,44.035,46.44,44.035,46.43,117620,0
+NGVC.US,D,20250205,000000,46.43,48.53,46.34,48.32,201225,0
+NGVC.US,D,20250206,000000,48.76,50.9067,47.86,50.2,430265,0
+NGVC.US,D,20250207,000000,47.85,50.04,44.2041,49.54,571553,0
+NGVC.US,D,20250210,000000,50.21,50.5499,46.22,46.76,262502,0
+NGVC.US,D,20250211,000000,46.581,48.3799,45.38,48.1,249053,0
+NGVC.US,D,20250212,000000,46.6125,49.025,46.61,48.84,168905,0
+NGVC.US,D,20250213,000000,48.715,49.88,47.525,49.81,163233,0
+NGVC.US,D,20250214,000000,50,50.5,48.535,48.94,145181,0
+NGVC.US,D,20250218,000000,49.05,49.5,47.67,48.84,184800,0
+NGVC.US,D,20250219,000000,48.47,49.25,47.7701,49.25,91735,0
+NGVC.US,D,20250220,000000,48.685,48.806,46.5918,47.43,120511,0
+NGVC.US,D,20250221,000000,46.94,47.64,42.65,42.79,214695,0
+NGVC.US,D,20250224,000000,42.94,42.94,41.35,41.49,144516,0
+NGVC.US,D,20250225,000000,41.48,42.31,41.01,42.13,153885,0
+NGVC.US,D,20250226,000000,42.58,46.45,42.29,46.26,274493,0
+NGVC.US,D,20250227,000000,46.46,47,44.465,44.47,134154,0
+NGVC.US,D,20250228,000000,44.32,45.24,43.8622,44.44,284363,0
+NGVC.US,D,20250303,000000,44.44,44.525,41.94,42.12,172820,0
+NGVC.US,D,20250304,000000,41.37,42.2599,40.47,41.8,291373,0
+NGVC.US,D,20250305,000000,41.865,42.73,38.23,39.14,270631,0
+NGVC.US,D,20250306,000000,38.28,39.24,37.55,37.66,176601,0
+NGVC.US,D,20250307,000000,37.54,37.67,35.77,37.09,184229,0
+NGVC.US,D,20250310,000000,36.89,36.89,35,35.54,191383,0
+NGVC.US,D,20250311,000000,35.93,38.05,35.575,37.3,174402,0
+NGVC.US,D,20250312,000000,37.5,37.97,37.08,37.42,104114,0
+NGVC.US,D,20250313,000000,37.11,37.311,35.895,36.5,94793,0
+NGVC.US,D,20250314,000000,37.02,37.31,36.4826,36.62,102208,0
+NGVC.US,D,20250317,000000,36.335,37.92,35,37.85,142109,0
+NGVC.US,D,20250318,000000,37.51,37.655,36.7462,37.06,91306,0
+NGVC.US,D,20250319,000000,37.285,38.56,37.01,38.2,110920,0
+NGVC.US,D,20250320,000000,37.4655,38.79,37.4655,37.69,89021,0
+NGVC.US,D,20250321,000000,37.01,37.815,36.282,37.75,135018,0
+NGVC.US,D,20250324,000000,38.06,39.61,38.06,39.23,92015,0
+NGVC.US,D,20250325,000000,39.03,39.3112,38.41,38.63,101517,0
+NGVC.US,D,20250326,000000,38.84,38.84,37.2941,38,120807,0
+NGVC.US,D,20250327,000000,37.665,38.61,37.03,38.16,102441,0
+NGVC.US,D,20250328,000000,37.85,38.165,37.27,38.12,79861,0
+NGVC.US,D,20250331,000000,37.12,41.13,36.15,40.2,288168,0
+NGVC.US,D,20250401,000000,39.78,41.56,39.53,41.12,156818,0
+NGVC.US,D,20250402,000000,41.19,42.08,40.5,41.96,90146,0
+NGVC.US,D,20250403,000000,38.43,42.425,38.43,41.57,149462,0
+NGVC.US,D,20250404,000000,41.9226,42.79,40.2346,41.11,223302,0
+NGVC.US,D,20250407,000000,38.845,43.115,38.66,42.47,169339,0
+NGVC.US,D,20250408,000000,44,45.42,42.171,43.28,168961,0
+NGVC.US,D,20250409,000000,43.35,46.63,41.7451,44.91,261429,0
+NGVC.US,D,20250410,000000,44.08,47.28,44.08,46.58,251718,0
+NGVC.US,D,20250411,000000,46.455,46.49,44.3413,45.26,259783,0
+NGVC.US,D,20250414,000000,45.98,47.52,45.5386,46.83,154061,0
+NGVC.US,D,20250415,000000,47.137,48.115,46.2101,46.59,126864,0
+NGVC.US,D,20250416,000000,46.13,47.83,45.81,47.71,97855,0
+NGVC.US,D,20250417,000000,47.365,48,46.4,47.76,128264,0
+NGVC.US,D,20250421,000000,47.595,47.8,45.33,46.41,141417,0
+NGVC.US,D,20250422,000000,47.07,48.4899,46.565,48.14,141141,0
+NGVC.US,D,20250423,000000,49.245,49.5899,47.188,47.98,157893,0
+NGVC.US,D,20250424,000000,47.58,48.845,47.02,48.42,134943,0
+NGVC.US,D,20250425,000000,48.3565,48.9,47.73,48.58,98702,0
+NGVC.US,D,20250428,000000,48.7,49.7805,47.59,48.78,169727,0
+NGVC.US,D,20250429,000000,48.723,49.65,47.5,49.64,155201,0
+NGVC.US,D,20250430,000000,48.57,50.64,48.276,50.16,187790,0
+NGVC.US,D,20250501,000000,49.845,51.657,49.2888,50.45,152790,0
+NGVC.US,D,20250502,000000,50.85,52.69,50.4,50.59,172016,0
+NGVC.US,D,20250505,000000,50.6,50.9046,49.37,49.76,106387,0
+NGVC.US,D,20250506,000000,48.87,50.305,48.37,49.02,177170,0
+NGVC.US,D,20250507,000000,49.18,49.8177,48.37,49.33,143207,0
+NGVC.US,D,20250508,000000,49.64,50.14,45.67,45.87,329237,0
+NGVC.US,D,20250509,000000,51.48,60.84,51.4,59.74,678084,0
+NGVC.US,D,20250512,000000,61.22,61.22,53.04,53.64,407359,0
+NGVC.US,D,20250513,000000,53.53,55.18,49.69,50.07,255906,0
+NGVC.US,D,20250514,000000,50.0483,51.08,48.87,49.9,227503,0
+NGVC.US,D,20250515,000000,49.8527,51.83,49.48,51.66,160722,0
+NGVC.US,D,20250516,000000,51.55,52.67,51.1642,51.54,159310,0
+NGVC.US,D,20250519,000000,51,51.6264,50.24,51.22,181430,0
+NGVC.US,D,20250520,000000,51.285,52,50.61,51.71,127626,0
+NGVC.US,D,20250521,000000,51.21,51.625,49.1,50.55,152502,0
+NGVC.US,D,20250522,000000,50.695,51.325,50.06,50.06,231006,0
+NGVC.US,D,20250523,000000,50.17,50.43,49.22,49.92,187248,0
+NGVC.US,D,20250527,000000,49.9,50.35,44.68,47.95,341277,0
+NGVC.US,D,20250528,000000,47.71,48.51,47.6375,48.28,152679,0
+NGVC.US,D,20250529,000000,48.12,48.47,46.835,47.66,174126,0
+NGVC.US,D,20250530,000000,47.495,48.88,47,48.83,208385,0
+NGVC.US,D,20250602,000000,48.68,49.17,46.99,48.18,164237,0
+NGVC.US,D,20250603,000000,47.5495,48.19,44.31,46.28,369616,0
+NGVC.US,D,20250604,000000,46.39,46.39,45.12,45.43,166482,0
+NGVC.US,D,20250605,000000,44.86,45.6936,43.89,44.42,226929,0
+NGVC.US,D,20250606,000000,44.555,45.61,44.17,45.27,175744,0
+NGVC.US,D,20250609,000000,45.17,45.26,42.85,44.15,186768,0
+NGVC.US,D,20250610,000000,44.575,44.68,43.79,44.18,139020,0
+NGVC.US,D,20250611,000000,44.18,44.78,43.445,43.57,248744,0
+NGVC.US,D,20250612,000000,43.77,43.94,41.09,41.69,189742,0
+NGVC.US,D,20250613,000000,41.405,42.48,40.89,41.54,186931,0
+NGVC.US,D,20250616,000000,42.08,42.23,40.01,40.58,177692,0
+NGVC.US,D,20250617,000000,40.08,42.2,40.08,41.12,158962,0
+NGVC.US,D,20250618,000000,40.92,41.59,40.43,40.52,167391,0
+NGVC.US,D,20250620,000000,40.835,41.7,40.53,41.28,800988,0
+NGVC.US,D,20250623,000000,41.435,44.34,41.31,44.03,294329,0
+NGVC.US,D,20250624,000000,44.495,44.495,41.82,42.5,368728,0
+NGVC.US,D,20250625,000000,42.46,42.535,37.11,37.34,398029,0
+NGVC.US,D,20250626,000000,37.57,37.71,35.87,37.13,426684,0
+NGVC.US,D,20250627,000000,37.03,39.46,36,39.22,1093667,0
+NGVC.US,D,20250630,000000,39.275,39.485,37.8273,39.25,311509,0
+NGVC.US,D,20250701,000000,39.395,40.61,38.55,39.83,295803,0
+NGVC.US,D,20250702,000000,39.5,40.29,39.1,39.62,198579,0
+NGVC.US,D,20250703,000000,39.605,40.55,39.32,40.09,136791,0
+NGVC.US,D,20250707,000000,40,40.07,38.973,39.4,309209,0
+NGVC.US,D,20250708,000000,39.53,39.605,37.8,38.02,213602,0
+NGVC.US,D,20250709,000000,38,38.87,37.57,38.76,183741,0
+NGVC.US,D,20250710,000000,38.345,39.19,37.83,39.08,286144,0
+NGVC.US,D,20250711,000000,39.33,40.22,38.835,39.08,180233,0
+NGVC.US,D,20250714,000000,38.87,40.24,38.87,40.23,169054,0
+NGVC.US,D,20250715,000000,39.82,39.88,38.8643,39.1,162121,0
+NGVC.US,D,20250716,000000,39.465,40.02,39.1,39.58,140712,0
+NGVC.US,D,20250717,000000,39.69,40.5962,39.51,39.89,146363,0
+NGVC.US,D,20250718,000000,39.895,39.91,39.26,39.43,123766,0
+NGVC.US,D,20250721,000000,40.25,40.28,39.455,39.59,144660,0
+NGVC.US,D,20250722,000000,39.63,40.9811,39.54,40.08,238017,0
+NGVC.US,D,20250723,000000,40.175,40.5,39.52,39.99,216887,0
+NGVC.US,D,20250724,000000,39.735,40.95,39.72,39.79,242352,0
+NGVC.US,D,20250725,000000,40.03,40.36,39.5,39.98,163194,0
+NGVC.US,D,20250728,000000,39.88,39.93,37.3364,37.63,310028,0
+NGVC.US,D,20250729,000000,37.5167,38.695,36.84,36.96,311301,0
+NGVC.US,D,20250730,000000,37.37,38.25,36.94,37.68,221360,0
+NGVC.US,D,20250731,000000,37.5,38.22,37.03,37.89,202025,0
+NGVC.US,D,20250801,000000,37.715,38.895,37.65,38.27,207739,0
+NGVC.US,D,20250804,000000,38.2147,39.33,37.27,37.34,214042,0
+NGVC.US,D,20250805,000000,37.915,38.54,35.71,35.87,302694,0
+NGVC.US,D,20250806,000000,36.2,38.755,36.03,38.58,314502,0
+NGVC.US,D,20250807,000000,38.2,38.48,36.6,37.02,318476,0
+NGVC.US,D,20250808,000000,39.02,45.98,38.595,39.5,704932,0
+NGVC.US,D,20250811,000000,40.22,40.28,38.99,39.46,248974,0
+NGVC.US,D,20250812,000000,39.525,40.615,39.275,40.46,243555,0
+NGVC.US,D,20250813,000000,40.455,40.5116,39.12,39.57,244502,0
+NGVC.US,D,20250814,000000,39.345,39.695,38.03,38.79,271012,0
+NGVC.US,D,20250815,000000,38.8,38.98,37.92,38.81,413359,0
+NGVC.US,D,20250818,000000,39.04,39.67,38.7325,39.66,185393,0
+NGVC.US,D,20250819,000000,39.26,40.75,38.84,40.7,253566,0
+NGVC.US,D,20250820,000000,40.75,41.32,40.16,40.54,168307,0
+NGVC.US,D,20250821,000000,40.295,40.4,39.33,39.78,246571,0
+NGVC.US,D,20250822,000000,39.915,41.575,39.8,40.53,242502,0
+NGVC.US,D,20250825,000000,40.37,41.065,39.74,40.68,207960,0
+NGVC.US,D,20250826,000000,41.14,41.325,40.34,41.08,174546,0
+NGVC.US,D,20250827,000000,41.095,41.395,39.475,39.8,259467,0
+NGVC.US,D,20250828,000000,39.65,39.89,38.41,38.55,277409,0
+NGVC.US,D,20250829,000000,39.24,39.24,37.94,38.45,184420,0
+NGVC.US,D,20250902,000000,38.07,38.67,37.83,38.52,166192,0
+NGVC.US,D,20250903,000000,38.45,39.065,37.99,38.94,280063,0
+NGVC.US,D,20250904,000000,39.015,39.98,38.675,39.25,230111,0
+NGVC.US,D,20250905,000000,39.3,39.505,37.93,38.81,205726,0
+NGVC.US,D,20250908,000000,38.415,38.7507,38.03,38.24,188612,0
+NGVC.US,D,20250909,000000,37.68,38.005,35.86,36.3,323661,0
+NGVC.US,D,20250910,000000,36.32,37.075,36.13,36.3,487608,0
+NGVC.US,D,20250911,000000,36.68,38.055,36.25,37.99,271155,0
+NGVC.US,D,20250912,000000,38.145,38.145,37.35,37.41,232969,0
+NGVC.US,D,20250915,000000,36.91,37.56,35.76,36.05,411722,0
+NGVC.US,D,20250916,000000,36.04,36.86,35.7,36.63,214480,0
+NGVC.US,D,20250917,000000,36.66,37.405,36.4401,36.53,175384,0
+NGVC.US,D,20250918,000000,36.92,37.05,35.93,36.79,240106,0
+NGVC.US,D,20250919,000000,36.5,36.91,35.505,35.93,458929,0
+NGVC.US,D,20250922,000000,35.91,36.46,35.15,36.28,235191,0
+NGVC.US,D,20250923,000000,36.68,36.68,35.82,36.2,198655,0
+NGVC.US,D,20250924,000000,36.1,37.1,36.045,36.61,234904,0
+NGVC.US,D,20250925,000000,36.87,37.755,36.44,36.68,222604,0
+NGVC.US,D,20250926,000000,36.74,37.64,36.05,37.61,159489,0
+NGVC.US,D,20250929,000000,37.97,38.6309,37.25,38.45,364846,0
+NGVC.US,D,20250930,000000,38.82,40.18,38.62,40,217134,0
+NGVC.US,D,20251001,000000,39.96,41.14,39.1,40.96,225664,0
+NGVC.US,D,20251002,000000,40.96,40.96,39.185,40.21,206604,0
+NGVC.US,D,20251003,000000,40.2,40.5061,39.69,40.2,151078,0
+NGVC.US,D,20251006,000000,40.105,40.105,38.215,38.49,291464,0
+NGVC.US,D,20251007,000000,38.31,39.29,37.31,39.09,271480,0
+NGVC.US,D,20251008,000000,39.655,40.09,39.05,39.66,158062,0
+NGVC.US,D,20251009,000000,39.87,39.9,38.88,38.97,146713,0
+NGVC.US,D,20251010,000000,39.01,39.09,37.27,37.28,298664,0
+NGVC.US,D,20251013,000000,37.515,38.5732,37.09,38.11,223733,0
+NGVC.US,D,20251014,000000,38.34,40.38,38.34,39.87,145228,0
+NGVC.US,D,20251015,000000,40.4474,40.76,39.78,40.54,152158,0
+NGVC.US,D,20251016,000000,40.57,40.88,39.1,39.22,173199,0
+NGVC.US,D,20251017,000000,39.34,39.9381,38.7,38.86,126575,0
+NGVC.US,D,20251020,000000,39.28,39.88,38.36,39.7,118111,0
+NGVC.US,D,20251021,000000,38.83,40.005,38.83,39.87,153673,0
+NGVC.US,D,20251022,000000,40.11,40.8,39.81,40.51,192218,0
+NGVC.US,D,20251023,000000,40.245,40.94,40.13,40.74,140367,0
+NGVC.US,D,20251024,000000,40.63,41.07,40.265,40.5,193918,0
+NGVC.US,D,20251027,000000,40.335,40.4,39.02,39.7,191037,0
+NGVC.US,D,20251028,000000,39.32,40.42,39.25,39.5,172163,0
+NGVC.US,D,20251029,000000,39.31,39.685,38.11,38.61,156601,0
+NGVC.US,D,20251030,000000,38.3,38.3,35.13,35.96,629066,0
+NGVC.US,D,20251031,000000,35.845,35.93,31.84,32.09,432128,0
+NGVC.US,D,20251103,000000,32.33,33.46,30.91,32.96,591369,0
+NGVC.US,D,20251104,000000,33.01,33.785,31.84,31.93,291431,0
+NGVC.US,D,20251105,000000,31.885,33.11,30.55,32.43,364916,0
+NGVC.US,D,20251106,000000,32.57,32.57,30.975,31.3,267559,0
+NGVC.US,D,20251107,000000,31.45,31.91,31.005,31.52,249771,0
+NGVC.US,D,20251110,000000,31.35,31.88,31.16,31.75,208877,0
+NGVC.US,D,20251111,000000,31.76,32.3,31.28,31.55,140501,0
+NGVC.US,D,20251112,000000,31.71,32.96,31.57,32.67,210289,0
+NGVC.US,D,20251113,000000,32.35,32.58,31.675,31.82,199538,0
+NGVC.US,D,20251114,000000,31.9,32.39,31.465,32.39,159111,0
+NGVC.US,D,20251117,000000,32.01,32.65,31.46,31.73,184040,0
+NGVC.US,D,20251118,000000,31.46,31.91,30.862,31.02,173789,0
+NGVC.US,D,20251119,000000,31.155,31.53,30.8,31.36,230651,0
+NGVC.US,D,20251120,000000,31.7322,32.22,29.98,30.35,362755,0
+NGVC.US,D,20251121,000000,29.89,31.6901,26.75,28.82,615128,0
+NGVC.US,D,20251124,000000,28.835,29.43,27.925,28.08,514009,0
+NGVC.US,D,20251125,000000,28.735,29.47,27.77,28.03,412234,0
+NGVC.US,D,20251126,000000,28.245,28.5254,27.69,27.77,280420,0
+NGVC.US,D,20251128,000000,28.22,28.22,27.52,27.75,252011,0
+NGVC.US,D,20251201,000000,27.55,28.2,27.15,27.53,347873,0
+NGVC.US,D,20251202,000000,28,28.43,26.8,27.17,280398,0
+NGVC.US,D,20251203,000000,27.42,27.88,27.02,27.18,280966,0
+NGVC.US,D,20251204,000000,27.44,27.68,26.38,26.4,257495,0
+NGVC.US,D,20251205,000000,26.3,26.725,25.08,25.08,311588,0
+NGVC.US,D,20251208,000000,25.48,25.6795,24.34,24.8,309906,0
+NGVC.US,D,20251209,000000,24.73,25.05,24.45,24.92,289193,0
+NGVC.US,D,20251210,000000,24.9409,25.185,24,24.99,555143,0
+NGVC.US,D,20251211,000000,25.12,26.48,24.97,26.18,349139,0
+NGVC.US,D,20251212,000000,26.025,26.19,25.36,25.46,323661,0
+NGVC.US,D,20251215,000000,25.58,26.66,25.25,25.31,294519,0
+NGVC.US,D,20251216,000000,25.13,25.53,24.905,25.22,297564,0
+NGVC.US,D,20251217,000000,25.305,26.3199,25.09,25.68,288667,0
+NGVC.US,D,20251218,000000,25.61,25.87,24.95,25.07,285936,0
+NGVC.US,D,20251219,000000,25.195,25.23,24.29,25.18,997150,0
+NGVC.US,D,20251222,000000,24.97,25.365,24.69,25.35,232638,0
+NGVC.US,D,20251223,000000,25.03,25.62,24.88,25.62,343563,0
+NGVC.US,D,20251224,000000,25.84,26.33,25.77,26.2,150357,0
+NGVC.US,D,20251226,000000,26.145,26.24,25.54,25.8,196302,0
+NGVC.US,D,20251229,000000,25.6,25.88,25.175,25.46,199412,0
+NGVC.US,D,20251230,000000,25.73,25.73,25.08,25.13,197039,0
+NGVC.US,D,20251231,000000,25.12,25.23,24.81,25.05,261044,0
+NGVC.US,D,20260102,000000,25,25.234,24.61,24.7,224125,0
+NGVC.US,D,20260105,000000,25.98,25.98,24.25,24.68,195959,0
+NGVC.US,D,20260106,000000,24.655,24.79,23.78,24.36,205414,0
+NGVC.US,D,20260107,000000,24.21,24.54,23.47,23.71,247339,0
+NGVC.US,D,20260108,000000,23.93,25.06,23.73,24.81,268335,0
+NGVC.US,D,20260109,000000,24.8,25.1316,24.28,25.04,200535,0
+NGVC.US,D,20260112,000000,24.6,25.95,24.505,25.33,168957,0
+NGVC.US,D,20260113,000000,25.345,25.345,24.66,24.87,164067,0
+NGVC.US,D,20260114,000000,24.93,25.64,24.74,25.6,158944,0
+NGVC.US,D,20260115,000000,25.32,27.175,25.23,26.88,312743,0
+NGVC.US,D,20260116,000000,26.6,26.99,26.31,26.75,241751,0
+NGVC.US,D,20260120,000000,26.25,26.6,25.505,25.93,252502,0
+NGVC.US,D,20260121,000000,26.42,26.69,26.07,26.53,330224,0
+NGVC.US,D,20260122,000000,26.52,26.759,25.68,26,211924,0
+NGVC.US,D,20260123,000000,26,26.33,25.59,25.96,222628,0
+NGVC.US,D,20260126,000000,26.08,26.35,25.5,26.22,233645,0
+NGVC.US,D,20260127,000000,26.185,26.92,25.22,26.87,212723,0
+NGVC.US,D,20260128,000000,26.755,26.84,25.71,25.93,241225,0
+NGVC.US,D,20260129,000000,25.69,26.32,25.4603,26.25,138843,0
+NGVC.US,D,20260130,000000,26.11,27.56,25.94,27.32,207923,0
+NGVC.US,D,20260202,000000,27.36,28.06,27.22,28.04,257566,0
+NGVC.US,D,20260203,000000,27.88,28.55,27.03,27.67,279100,0
+NGVC.US,D,20260204,000000,27.74,27.99,26.88,27.05,307519,0
+NGVC.US,D,20260205,000000,27.435,27.74,26.88,27.03,173027,0
+NGVC.US,D,20260206,000000,28.68,31.2337,26.26,26.43,381607,0
+NGVC.US,D,20260209,000000,26.95,27.96,25.555,25.65,265212,0
+NGVC.US,D,20260210,000000,25.7,25.845,24.34,24.39,247092,0
+NGVC.US,D,20260211,000000,24.515,25.2449,24.34,24.73,203945,0
+NGVC.US,D,20260212,000000,24.871,26.25,24.75,25.86,182317,0
+NGVC.US,D,20260213,000000,26.1792,27.16,26.01,26.84,251900,0
+NGVC.US,D,20260217,000000,26.97,27.345,25.66,26.38,252085,0
+NGVC.US,D,20260218,000000,26.25,26.38,24.86,25.13,221162,0
diff --git a/daily/us/nyse stocks/2/ni.us.txt b/daily/us/nyse stocks/2/ni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e77cf0eaba33414327e4102622bab25cbe91654f
--- /dev/null
+++ b/daily/us/nyse stocks/2/ni.us.txt	
@@ -0,0 +1,10412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NI.US,D,19841019,000000,0.798814,0.804515,0.785547,0.791051,7694057.9044552,0
+NI.US,D,19841022,000000,0.791051,0.798814,0.763926,0.785547,1650687.3583272,0
+NI.US,D,19841023,000000,0.791051,0.791051,0.77228,0.777488,1911980.2640474,0
+NI.US,D,19841024,000000,0.777488,0.777488,0.763926,0.77228,2731568.411327,0
+NI.US,D,19841025,000000,0.758716,0.766776,0.750658,0.750658,3211797.4153308,0
+NI.US,D,19841026,000000,0.750658,0.758716,0.750658,0.750658,412577.97450333,0
+NI.US,D,19841029,000000,0.758716,0.758716,0.750658,0.758716,6062317.5556235,0
+NI.US,D,19841030,000000,0.750658,0.77228,0.750658,0.766776,288074.72393252,0
+NI.US,D,19841031,000000,0.766776,0.77228,0.758716,0.766776,382483.15146222,0
+NI.US,D,19841101,000000,0.766776,0.78024,0.766776,0.77228,751939.15279444,0
+NI.US,D,19841102,000000,0.766776,0.78024,0.766776,0.78024,136412.15982033,0
+NI.US,D,19841105,000000,0.77228,0.785547,0.766776,0.78024,271334.68847685,0
+NI.US,D,19841106,000000,0.78024,0.793802,0.78024,0.793802,535234.44873376,0
+NI.US,D,19841107,000000,0.785547,0.785547,0.78024,0.785547,175436.62978333,0
+NI.US,D,19841108,000000,0.78024,0.785547,0.77228,0.78024,351256.8599415,0
+NI.US,D,19841109,000000,0.78024,0.785547,0.77228,0.77228,241605.15067331,0
+NI.US,D,19841112,000000,0.77228,0.77228,0.766776,0.77228,660867.13276893,0
+NI.US,D,19841113,000000,0.77228,0.77228,0.758716,0.758716,201827.72506741,0
+NI.US,D,19841114,000000,0.766776,0.766776,0.758716,0.766776,87358.117192217,0
+NI.US,D,19841115,000000,0.766776,0.77228,0.758716,0.77228,1559995.8861536,0
+NI.US,D,19841116,000000,0.77228,0.78024,0.766776,0.766776,432274.88711887,0
+NI.US,D,19841119,000000,0.77228,0.78024,0.77228,0.77228,540807.33799893,0
+NI.US,D,19841120,000000,0.77228,0.78024,0.766776,0.77228,990936.43142345,0
+NI.US,D,19841121,000000,0.77228,0.78024,0.758716,0.78024,1536206.5578681,0
+NI.US,D,19841123,000000,0.78024,0.793802,0.77228,0.78024,764576.59750386,0
+NI.US,D,19841126,000000,0.78024,0.785547,0.77228,0.78024,429674.13762794,0
+NI.US,D,19841127,000000,0.77228,0.78024,0.77228,0.78024,126373.42958658,0
+NI.US,D,19841128,000000,0.77228,0.785547,0.77228,0.78024,584671.07422908,0
+NI.US,D,19841129,000000,0.77228,0.78024,0.77228,0.78024,234540.59522908,0
+NI.US,D,19841130,000000,0.77228,0.78024,0.77228,0.77228,278773.6867273,0
+NI.US,D,19841203,000000,0.78024,0.78024,0.766776,0.77228,383594.26978933,0
+NI.US,D,19841204,000000,0.766776,0.77228,0.766776,0.766776,128607.8763323,0
+NI.US,D,19841205,000000,0.766776,0.78024,0.758716,0.766776,647120.60474766,0
+NI.US,D,19841206,000000,0.758716,0.766776,0.750658,0.758716,128607.8763323,0
+NI.US,D,19841207,000000,0.750658,0.750658,0.73739,0.745154,1055982.6414025,0
+NI.US,D,19841210,000000,0.745154,0.745154,0.731592,0.745154,426331.62507799,0
+NI.US,D,19841211,000000,0.745154,0.745154,0.73739,0.745154,1371547.3688547,0
+NI.US,D,19841212,000000,0.73739,0.745154,0.73739,0.745154,361284.39759137,0
+NI.US,D,19841213,000000,0.73739,0.745154,0.73739,0.745154,221155.28241486,0
+NI.US,D,19841214,000000,0.745154,0.745154,0.73739,0.745154,1278623.4849506,0
+NI.US,D,19841217,000000,0.73739,0.73739,0.718422,0.723729,934073.01776919,0
+NI.US,D,19841218,000000,0.723729,0.73739,0.723729,0.731592,1413180.7283696,0
+NI.US,D,19841219,000000,0.731592,0.793802,0.731592,0.745154,1035161.3828607,0
+NI.US,D,19841220,000000,0.73739,0.745154,0.731592,0.745154,848576.93953174,0
+NI.US,D,19841221,000000,0.73739,0.745154,0.731592,0.745154,608092.06475416,0
+NI.US,D,19841224,000000,0.750658,0.758716,0.745154,0.750658,330433.56638446,0
+NI.US,D,19841226,000000,0.758716,0.758716,0.745154,0.758716,812139.99146053,0
+NI.US,D,19841227,000000,0.758716,0.758716,0.608251,0.656604,6474900.6176649,0
+NI.US,D,19841228,000000,0.63459,0.648152,0.629676,0.648152,2901434.1868603,0
+NI.US,D,19841231,000000,0.63459,0.656604,0.594492,0.643238,1855122.9554389,0
+NI.US,D,19850102,000000,0.63459,0.643238,0.621715,0.63459,3082084.5257171,0
+NI.US,D,19850103,000000,0.63459,0.643238,0.616212,0.621715,1486024.0992832,0
+NI.US,D,19850104,000000,0.616212,0.629676,0.60255,0.621715,1285314.6150963,0
+NI.US,D,19850107,000000,0.629676,0.63459,0.616212,0.63459,1177892.2650357,0
+NI.US,D,19850108,000000,0.63459,0.661715,0.629676,0.648152,1681543.2770722,0
+NI.US,D,19850109,000000,0.656604,0.66997,0.656604,0.661715,1460756.3324178,0
+NI.US,D,19850110,000000,0.66997,0.683238,0.661715,0.675179,1920165.0953874,0
+NI.US,D,19850111,000000,0.66997,0.683238,0.656604,0.66997,787618.0576846,0
+NI.US,D,19850114,000000,0.675179,0.675179,0.66997,0.66997,560502.21559922,0
+NI.US,D,19850115,000000,0.66997,0.675179,0.656604,0.66997,1217294.2303278,0
+NI.US,D,19850116,000000,0.661715,0.675179,0.656604,0.66997,790217.7896679,0
+NI.US,D,19850117,000000,0.66997,0.675179,0.66997,0.675179,713651.35835234,0
+NI.US,D,19850118,000000,0.675179,0.675179,0.661715,0.661715,428934.40958417,0
+NI.US,D,19850121,000000,0.66997,0.66997,0.656604,0.66997,834823.28895708,0
+NI.US,D,19850122,000000,0.661715,0.704958,0.656604,0.661715,692465.83208061,0
+NI.US,D,19850123,000000,0.661715,0.661715,0.656604,0.661715,3188389.6524048,0
+NI.US,D,19850124,000000,0.661715,0.661715,0.656604,0.661715,3536283.6496438,0
+NI.US,D,19850125,000000,0.656604,0.685891,0.656604,0.678128,5452738.9122284,0
+NI.US,D,19850128,000000,0.678128,0.678128,0.664467,0.66997,1079026.1365984,0
+NI.US,D,19850129,000000,0.664467,0.66997,0.664467,0.66997,337130.80157588,0
+NI.US,D,19850130,000000,0.664467,0.678128,0.664467,0.66997,2279223.186294,0
+NI.US,D,19850131,000000,0.66997,0.678128,0.664467,0.66997,2308591.5088905,0
+NI.US,D,19850201,000000,0.678128,0.678128,0.664467,0.66997,511822.61577731,0
+NI.US,D,19850204,000000,0.66997,0.66997,0.656604,0.66997,1114331.61619,0
+NI.US,D,19850205,000000,0.664467,0.66997,0.656604,0.664467,433025.80774653,0
+NI.US,D,19850206,000000,0.656604,0.66997,0.656604,0.664467,2378839.2178514,0
+NI.US,D,19850207,000000,0.656604,0.66997,0.648152,0.664467,2685114.1006822,0
+NI.US,D,19850208,000000,0.648152,0.664467,0.643238,0.656604,3599105.5879533,0
+NI.US,D,19850211,000000,0.656604,0.664467,0.648152,0.648152,808434.22868825,0
+NI.US,D,19850212,000000,0.648152,0.66997,0.648152,0.664467,2327541.5709088,0
+NI.US,D,19850213,000000,0.664467,0.678128,0.664467,0.678128,1270442.7236412,0
+NI.US,D,19850214,000000,0.66997,0.678128,0.664467,0.664467,798019.02063305,0
+NI.US,D,19850215,000000,0.66997,0.678128,0.664467,0.678128,1279361.1779792,0
+NI.US,D,19850219,000000,0.66997,0.678128,0.66997,0.66997,397342.83282586,0
+NI.US,D,19850220,000000,0.66997,0.678128,0.664467,0.678128,1032929.9886378,0
+NI.US,D,19850221,000000,0.678128,0.678128,0.66997,0.66997,341214.05967725,0
+NI.US,D,19850222,000000,0.678128,0.691592,0.66997,0.691592,988700.9671701,0
+NI.US,D,19850225,000000,0.685891,0.685891,0.66997,0.66997,459785.24079106,0
+NI.US,D,19850226,000000,0.66997,0.685891,0.66997,0.66997,657527.67274185,0
+NI.US,D,19850227,000000,0.66997,0.685891,0.66997,0.678128,335272.83265162,0
+NI.US,D,19850228,000000,0.678128,0.678128,0.66997,0.678128,628161.38516065,0
+NI.US,D,19850301,000000,0.66997,0.685891,0.66997,0.678128,439339.44256311,0
+NI.US,D,19850304,000000,0.678128,0.678128,0.66997,0.678128,599907.23341417,0
+NI.US,D,19850305,000000,0.66997,0.678128,0.66997,0.678128,565718.97719545,0
+NI.US,D,19850306,000000,0.678128,0.685891,0.66997,0.678128,795052.98590454,0
+NI.US,D,19850307,000000,0.678128,0.685891,0.678128,0.678128,1925363.5418463,0
+NI.US,D,19850308,000000,0.678128,0.685891,0.678128,0.685891,237877.00273328,0
+NI.US,D,19850311,000000,0.678128,0.685891,0.66997,0.678128,245682.30372893,0
+NI.US,D,19850312,000000,0.678128,0.685891,0.678128,0.678128,308506.27705371,0
+NI.US,D,19850313,000000,0.678128,0.691592,0.66997,0.678128,1026244.9635379,0
+NI.US,D,19850314,000000,0.678128,0.685891,0.678128,0.685891,1764051.952921,0
+NI.US,D,19850315,000000,0.678128,0.685891,0.678128,0.678128,187707.77174755,0
+NI.US,D,19850318,000000,0.685891,0.691592,0.678128,0.685891,202943.93093265,0
+NI.US,D,19850319,000000,0.685891,0.699454,0.685891,0.685891,810289.14508964,0
+NI.US,D,19850320,000000,0.691592,0.699454,0.691592,0.691592,488031.25247652,0
+NI.US,D,19850321,000000,0.699454,0.699454,0.685891,0.685891,1761449.1684148,0
+NI.US,D,19850322,000000,0.685891,0.704958,0.685891,0.685891,133812.42783703,0
+NI.US,D,19850325,000000,0.685891,0.691592,0.678128,0.685891,318545.00728746,0
+NI.US,D,19850326,000000,0.691592,0.691592,0.685891,0.685891,253126.3895175,0
+NI.US,D,19850327,000000,0.685891,0.699454,0.685891,0.691592,139019.01435701,0
+NI.US,D,19850328,000000,0.691592,0.699454,0.691592,0.699454,1636562.3174692,0
+NI.US,D,19850329,000000,0.691592,0.699454,0.691592,0.699454,150163.77537974,0
+NI.US,D,19850401,000000,0.699454,0.704958,0.699454,0.704958,114485.8879972,0
+NI.US,D,19850402,000000,0.699454,0.704958,0.699454,0.699454,189201.47294186,0
+NI.US,D,19850403,000000,0.699454,0.704958,0.699454,0.704958,606232.06081464,0
+NI.US,D,19850404,000000,0.699454,0.704958,0.691592,0.704958,3242268.7161933,0
+NI.US,D,19850408,000000,0.699454,0.704958,0.685891,0.691592,871992.84251868,0
+NI.US,D,19850409,000000,0.685891,0.699454,0.685891,0.691592,369462.10637797,0
+NI.US,D,19850410,000000,0.685891,0.691592,0.685891,0.691592,225991.49615915,0
+NI.US,D,19850411,000000,0.691592,0.699454,0.691592,0.699454,178782.19485616,0
+NI.US,D,19850412,000000,0.699454,0.699454,0.685891,0.691592,2005662.1911325,0
+NI.US,D,19850415,000000,0.691592,0.699454,0.685891,0.685891,1727255.824658,0
+NI.US,D,19850416,000000,0.685891,0.691592,0.678128,0.691592,455704.01770495,0
+NI.US,D,19850417,000000,0.691592,0.699454,0.685891,0.699454,178047.55435051,0
+NI.US,D,19850418,000000,0.699454,0.699454,0.691592,0.699454,1254835.1741727,0
+NI.US,D,19850419,000000,0.691592,0.699454,0.678128,0.691592,1523566.0606357,0
+NI.US,D,19850422,000000,0.691592,0.699454,0.685891,0.691592,492495.05842985,0
+NI.US,D,19850423,000000,0.691592,0.699454,0.685891,0.699454,1419861.6834389,0
+NI.US,D,19850424,000000,0.691592,0.691592,0.678128,0.691592,742275.88287452,0
+NI.US,D,19850425,000000,0.691592,0.707415,0.691592,0.691592,540807.33799893,0
+NI.US,D,19850426,000000,0.691592,0.707415,0.691592,0.691592,456441.71073348,0
+NI.US,D,19850429,000000,0.691592,0.691592,0.685891,0.685891,340836.56434817,0
+NI.US,D,19850430,000000,0.685891,0.691592,0.685891,0.691592,279876.6649934,0
+NI.US,D,19850501,000000,0.685891,0.691592,0.678128,0.678128,545274.19647513,0
+NI.US,D,19850502,000000,0.678128,0.685891,0.664467,0.66997,676478.75226786,0
+NI.US,D,19850503,000000,0.664467,0.66997,0.664467,0.664467,213358.12148022,0
+NI.US,D,19850506,000000,0.664467,0.66997,0.648152,0.648152,1791557.2190551,0
+NI.US,D,19850507,000000,0.648152,0.656604,0.626924,0.648152,1665190.9120218,0
+NI.US,D,19850508,000000,0.64029,0.648152,0.63459,0.648152,980900.75371258,0
+NI.US,D,19850509,000000,0.648152,0.656604,0.64029,0.656604,2553543.2421442,0
+NI.US,D,19850510,000000,0.648152,0.664467,0.64029,0.648152,1547347.2488603,0
+NI.US,D,19850513,000000,0.648152,0.656604,0.64029,0.64029,1055619.3911802,0
+NI.US,D,19850514,000000,0.64029,0.648152,0.63459,0.64029,1447372.0371112,0
+NI.US,D,19850515,000000,0.648152,0.656604,0.64029,0.648152,512927.62905866,0
+NI.US,D,19850516,000000,0.656604,0.664467,0.648152,0.656604,583192.63564915,0
+NI.US,D,19850517,000000,0.664467,0.685891,0.664467,0.678128,1571518.1425055,0
+NI.US,D,19850520,000000,0.691592,0.699454,0.664467,0.664467,3716930.9359776,0
+NI.US,D,19850521,000000,0.664467,0.678128,0.664467,0.678128,2215666.6074788,0
+NI.US,D,19850522,000000,0.66997,0.66997,0.64029,0.648152,4679618.3031928,0
+NI.US,D,19850523,000000,0.648152,0.656604,0.64029,0.648152,945216.76128429,0
+NI.US,D,19850524,000000,0.648152,0.656604,0.648152,0.648152,646011.5214358,0
+NI.US,D,19850528,000000,0.648152,0.656604,0.64029,0.64029,696555.19522773,0
+NI.US,D,19850529,000000,0.648152,0.648152,0.64029,0.64029,2028695.5112522,0
+NI.US,D,19850530,000000,0.648152,0.648152,0.63459,0.64029,758627.23041723,0
+NI.US,D,19850531,000000,0.64029,0.648152,0.626924,0.648152,2688460.6832626,0
+NI.US,D,19850603,000000,0.64029,0.656604,0.64029,0.648152,2553543.2421442,0
+NI.US,D,19850604,000000,0.648152,0.664467,0.648152,0.664467,3174261.5590239,0
+NI.US,D,19850605,000000,0.66997,0.678128,0.664467,0.66997,1572261.9405797,0
+NI.US,D,19850606,000000,0.66997,0.678128,0.664467,0.678128,1285689.0579025,0
+NI.US,D,19850607,000000,0.66997,0.678128,0.664467,0.66997,374672.76292844,0
+NI.US,D,19850610,000000,0.664467,0.678128,0.664467,0.66997,2395935.3809759,0
+NI.US,D,19850611,000000,0.66997,0.678128,0.66997,0.678128,1559995.8861536,0
+NI.US,D,19850612,000000,0.678128,0.685891,0.678128,0.678128,648604.13086571,0
+NI.US,D,19850613,000000,0.685891,0.685891,0.66997,0.685891,340836.56434817,0
+NI.US,D,19850614,000000,0.685891,0.685891,0.678128,0.685891,1415786.5653986,0
+NI.US,D,19850617,000000,0.685891,0.691592,0.678128,0.685891,1864786.2253588,0
+NI.US,D,19850618,000000,0.691592,0.699454,0.685891,0.699454,2507443.0241531,0
+NI.US,D,19850619,000000,0.699454,0.729233,0.691592,0.715867,2848284.6760394,0
+NI.US,D,19850620,000000,0.715867,0.729233,0.707415,0.729233,1425813.0855408,0
+NI.US,D,19850621,000000,0.729233,0.729233,0.699454,0.715867,3263834.790317,0
+NI.US,D,19850624,000000,0.707415,0.707415,0.691592,0.699454,2090031.8884284,0
+NI.US,D,19850625,000000,0.699454,0.699454,0.685891,0.699454,2279596.6115926,0
+NI.US,D,19850626,000000,0.691592,0.699454,0.685891,0.699454,518509.67589247,0
+NI.US,D,19850627,000000,0.699454,0.707415,0.691592,0.707415,1413180.7283696,0
+NI.US,D,19850628,000000,0.707415,0.715867,0.699454,0.707415,1209119.5740641,0
+NI.US,D,19850701,000000,0.715867,0.720879,0.707415,0.720879,2413033.5791158,0
+NI.US,D,19850702,000000,0.720879,0.729233,0.715867,0.720879,2350213.6758216,0
+NI.US,D,19850703,000000,0.715867,0.720879,0.715867,0.720879,290301.03061724,0
+NI.US,D,19850705,000000,0.720879,0.720879,0.715867,0.720879,371322.11031749,0
+NI.US,D,19850708,000000,0.720879,0.720879,0.707415,0.715867,503276.56923025,0
+NI.US,D,19850709,000000,0.720879,0.720879,0.707415,0.720879,725170.56218127,0
+NI.US,D,19850710,000000,0.715867,0.720879,0.715867,0.715867,2217153.1861198,0
+NI.US,D,19850711,000000,0.720879,0.720879,0.715867,0.715867,2957571.10007,0
+NI.US,D,19850712,000000,0.720879,0.729233,0.715867,0.729233,8653023.2287759,0
+NI.US,D,19850715,000000,0.729233,0.750658,0.720879,0.742206,4675917.6279585,0
+NI.US,D,19850716,000000,0.742206,0.750658,0.742206,0.750658,741160.69451691,0
+NI.US,D,19850717,000000,0.750658,0.750658,0.742206,0.742206,489892.27392367,0
+NI.US,D,19850718,000000,0.742206,0.750658,0.73739,0.750658,456441.71073348,0
+NI.US,D,19850719,000000,0.742206,0.750658,0.720879,0.729233,1842854.8659975,0
+NI.US,D,19850722,000000,0.73739,0.73739,0.720879,0.729233,1033310.5364897,0
+NI.US,D,19850723,000000,0.729233,0.729233,0.707415,0.707415,2476592.1929463,0
+NI.US,D,19850724,000000,0.720879,0.720879,0.715867,0.720879,1723541.9218247,0
+NI.US,D,19850725,000000,0.723729,0.729233,0.715867,0.723729,930345.88733676,0
+NI.US,D,19850726,000000,0.723729,0.723729,0.699454,0.715867,893921.14935706,0
+NI.US,D,19850729,000000,0.699454,0.707415,0.699454,0.707415,281738.70394817,0
+NI.US,D,19850730,000000,0.699454,0.707415,0.699454,0.699454,1084975.503685,0
+NI.US,D,19850731,000000,0.699454,0.707415,0.685891,0.691592,1717589.5022151,0
+NI.US,D,19850801,000000,0.691592,0.699454,0.685891,0.691592,648233.75809002,0
+NI.US,D,19850802,000000,0.691592,0.699454,0.685891,0.699454,1987817.1423954,0
+NI.US,D,19850805,000000,0.699454,0.707415,0.691592,0.699454,448261.96693162,0
+NI.US,D,19850806,000000,0.699454,0.707415,0.691592,0.699454,691355.73126113,0
+NI.US,D,19850807,000000,0.699454,0.707415,0.691592,0.707415,244939.52316227,0
+NI.US,D,19850808,000000,0.707415,0.707415,0.699454,0.699454,2021265.6705704,0
+NI.US,D,19850809,000000,0.707415,0.707415,0.699454,0.707415,280995.92338152,0
+NI.US,D,19850812,000000,0.707415,0.723729,0.707415,0.723729,269100.24173113,0
+NI.US,D,19850813,000000,0.723729,0.723729,0.715867,0.723729,278773.6867273,0
+NI.US,D,19850814,000000,0.723729,0.723729,0.715867,0.723729,434507.29884934,0
+NI.US,D,19850815,000000,0.723729,0.723729,0.715867,0.723729,282109.07672388,0
+NI.US,D,19850816,000000,0.723729,0.729233,0.715867,0.723729,1097980.2686474,0
+NI.US,D,19850819,000000,0.723729,0.723729,0.715867,0.723729,493240.89151939,0
+NI.US,D,19850820,000000,0.707415,0.715867,0.691592,0.707415,1258920.4672894,0
+NI.US,D,19850821,000000,0.707415,0.715867,0.707415,0.707415,724804.25943608,0
+NI.US,D,19850822,000000,0.707415,0.715867,0.691592,0.699454,469824.98853243,0
+NI.US,D,19850823,000000,0.691592,0.699454,0.691592,0.699454,377638.79765695,0
+NI.US,D,19850826,000000,0.691592,0.699454,0.685891,0.691592,434507.29884934,0
+NI.US,D,19850827,000000,0.691592,0.691592,0.685891,0.691592,1613521.874796,0
+NI.US,D,19850828,000000,0.685891,0.691592,0.685891,0.685891,304789.32169755,0
+NI.US,D,19850829,000000,0.685891,0.691592,0.678128,0.678128,663843.34257369,0
+NI.US,D,19850830,000000,0.678128,0.685891,0.66997,0.678128,918077.79789542,0
+NI.US,D,19850903,000000,0.66997,0.678128,0.64029,0.653951,3880474.9366334,0
+NI.US,D,19850904,000000,0.653951,0.691592,0.648152,0.685891,4129519.0855572,0
+NI.US,D,19850905,000000,0.691592,0.729233,0.685891,0.729233,3378693.0861052,0
+NI.US,D,19850906,000000,0.729233,0.729233,0.715867,0.715867,1633966.6555163,0
+NI.US,D,19850909,000000,0.715867,0.723729,0.707415,0.723729,572412.14235636,0
+NI.US,D,19850910,000000,0.723729,0.753017,0.723729,0.753017,1966254.1207946,0
+NI.US,D,19850911,000000,0.745154,0.753017,0.723729,0.723729,2834541.200541,0
+NI.US,D,19850912,000000,0.723729,0.729233,0.715867,0.715867,3399881.6648997,0
+NI.US,D,19850913,000000,0.715867,0.723729,0.715867,0.715867,402166.83647863,0
+NI.US,D,19850916,000000,0.715867,0.723729,0.691592,0.723729,708819.21463857,0
+NI.US,D,19850917,000000,0.723729,0.723729,0.699454,0.699454,383219.82698312,0
+NI.US,D,19850918,000000,0.699454,0.715867,0.691592,0.707415,2294087.9551957,0
+NI.US,D,19850919,000000,0.707415,0.715867,0.699454,0.707415,1941732.1870186,0
+NI.US,D,19850920,000000,0.715867,0.715867,0.691592,0.691592,372068.96091464,0
+NI.US,D,19850923,000000,0.691592,0.699454,0.691592,0.691592,302933.38778853,0
+NI.US,D,19850924,000000,0.699454,0.699454,0.685891,0.685891,312218.14487174,0
+NI.US,D,19850925,000000,0.685891,0.691592,0.685891,0.685891,1703099.1761196,0
+NI.US,D,19850926,000000,0.685891,0.685891,0.66997,0.66997,1792302.034637,0
+NI.US,D,19850930,000000,0.66997,0.678128,0.661715,0.66997,450855.59386917,0
+NI.US,D,19851001,000000,0.66997,0.685891,0.66997,0.678128,269844.03980541,0
+NI.US,D,19851002,000000,0.678128,0.685891,0.66997,0.678128,1637678.5233343,0
+NI.US,D,19851003,000000,0.678128,0.685891,0.678128,0.678128,1670384.2709427,0
+NI.US,D,19851004,000000,0.678128,0.699454,0.678128,0.691592,202943.93093265,0
+NI.US,D,19851007,000000,0.66997,0.66997,0.64029,0.661715,4471472.8732782,0
+NI.US,D,19851008,000000,0.653951,0.653951,0.64029,0.653951,1501641.8238279,0
+NI.US,D,19851009,000000,0.648152,0.648152,0.578473,0.586531,3217005.0193583,0
+NI.US,D,19851010,000000,0.594492,0.64029,0.586531,0.623681,3227418.1923983,0
+NI.US,D,19851011,000000,0.616212,0.653951,0.616212,0.64029,737443.73916075,0
+NI.US,D,19851014,000000,0.64029,0.648152,0.632526,0.632526,492871.5362513,0
+NI.US,D,19851015,000000,0.632526,0.64029,0.616212,0.623681,556799.50534982,0
+NI.US,D,19851016,000000,0.616212,0.632526,0.616212,0.616212,9095334.8111133,0
+NI.US,D,19851017,000000,0.623681,0.64029,0.616212,0.623681,342699.62081056,0
+NI.US,D,19851018,000000,0.623681,0.64029,0.616212,0.64029,296987.07322477,0
+NI.US,D,19851021,000000,0.64029,0.648152,0.632526,0.64029,337494.0517982,0
+NI.US,D,19851022,000000,0.632526,0.648152,0.632526,0.64029,258330.94102223,0
+NI.US,D,19851023,000000,0.64029,0.648152,0.632526,0.648152,527435.25278386,0
+NI.US,D,19851024,000000,0.64029,0.64029,0.632526,0.632526,12381108.083345,0
+NI.US,D,19851025,000000,0.632526,0.64029,0.626924,0.632526,1000599.7013434,0
+NI.US,D,19851028,000000,0.632526,0.648152,0.632526,0.648152,1607572.5077094,0
+NI.US,D,19851029,000000,0.648152,0.656604,0.64029,0.648152,515535.50110296,0
+NI.US,D,19851030,000000,0.648152,0.656604,0.632526,0.64029,424845.04643705,0
+NI.US,D,19851031,000000,0.632526,0.64029,0.626924,0.632526,1595300.3482376,0
+NI.US,D,19851101,000000,0.632526,0.632526,0.610708,0.618865,609946.98115555,0
+NI.US,D,19851104,000000,0.626924,0.632526,0.610708,0.610708,554933.39636454,0
+NI.US,D,19851105,000000,0.610708,0.626924,0.610708,0.618865,414066.58815952,0
+NI.US,D,19851106,000000,0.618865,0.632526,0.618865,0.618865,483571.51655371,0
+NI.US,D,19851107,000000,0.618865,0.626924,0.610708,0.626924,341214.05967725,0
+NI.US,D,19851108,000000,0.626924,0.626924,0.610708,0.618865,2574346.1855488,0
+NI.US,D,19851111,000000,0.618865,0.632526,0.618865,0.626924,237513.75251096,0
+NI.US,D,19851112,000000,0.626924,0.632526,0.618865,0.618865,549731.89738269,0
+NI.US,D,19851113,000000,0.618865,0.626924,0.618865,0.618865,567950.3714183,0
+NI.US,D,19851114,000000,0.618865,0.632526,0.618865,0.618865,325234.10241787,0
+NI.US,D,19851115,000000,0.626924,0.632526,0.610708,0.610708,2207110.3858555,0
+NI.US,D,19851118,000000,0.610708,0.618865,0.570119,0.618865,714390.0688885,0
+NI.US,D,19851119,000000,0.618865,0.626924,0.532576,0.540733,3902780.7388009,0
+NI.US,D,19851120,000000,0.540733,0.618865,0.524713,0.618865,7207134.7177829,0
+NI.US,D,19851121,000000,0.562354,0.586531,0.562354,0.570119,2662064.5004404,0
+NI.US,D,19851122,000000,0.578473,0.578473,0.570119,0.578473,2564680.8806136,0
+NI.US,D,19851125,000000,0.578473,0.586531,0.570119,0.570119,1480832.7753776,0
+NI.US,D,19851126,000000,0.570119,0.578473,0.554394,0.562354,4367400.158321,0
+NI.US,D,19851127,000000,0.546139,0.570119,0.540733,0.562354,9742071.8154861,0
+NI.US,D,19851129,000000,0.562354,0.570119,0.554394,0.562354,2049894.265123,0
+NI.US,D,19851202,000000,0.554394,0.562354,0.508203,0.546139,3980831.7137422,0
+NI.US,D,19851203,000000,0.554394,0.562354,0.540733,0.562354,2327921.1012532,0
+NI.US,D,19851204,000000,0.562354,0.562354,0.554394,0.562354,1784867.106417,0
+NI.US,D,19851205,000000,0.562354,0.562354,0.554394,0.562354,2500751.8940074,0
+NI.US,D,19851206,000000,0.554394,0.562354,0.546139,0.554394,2201542.5841285,0
+NI.US,D,19851209,000000,0.554394,0.562354,0.546139,0.562354,930345.88733676,0
+NI.US,D,19851210,000000,0.554394,0.562354,0.554394,0.562354,692833.15233344,0
+NI.US,D,19851211,000000,0.562354,0.570119,0.554394,0.570119,2544610.5426995,0
+NI.US,D,19851212,000000,0.562354,0.570119,0.554394,0.562354,5612578.1676196,0
+NI.US,D,19851213,000000,0.562354,0.570119,0.554394,0.570119,4237303.6683325,0
+NI.US,D,19851216,000000,0.562354,0.586531,0.562354,0.570119,1695294.8926315,0
+NI.US,D,19851217,000000,0.578473,0.586531,0.570119,0.578473,1684888.842145,0
+NI.US,D,19851218,000000,0.570119,0.578473,0.570119,0.570119,1003207.5733877,0
+NI.US,D,19851219,000000,0.570119,0.578473,0.570119,0.578473,660492.68996273,0
+NI.US,D,19851220,000000,0.578473,0.578473,0.570119,0.578473,1455545.6758673,0
+NI.US,D,19851223,000000,0.578473,0.578473,0.570119,0.570119,1031454.6025808,0
+NI.US,D,19851224,000000,0.578473,0.578473,0.570119,0.578473,1071592.2258861,0
+NI.US,D,19851226,000000,0.578473,0.586531,0.570119,0.586531,690977.21842442,0
+NI.US,D,19851227,000000,0.578473,0.586531,0.578473,0.578473,641923.17579631,0
+NI.US,D,19851230,000000,0.578473,0.586531,0.578473,0.586531,2836025.7441667,0
+NI.US,D,19851231,000000,0.578473,0.618865,0.578473,0.618865,1067125.36741,0
+NI.US,D,19860102,000000,0.618865,0.618865,0.586531,0.594492,456441.71073348,0
+NI.US,D,19860103,000000,0.60255,0.626924,0.60255,0.626924,769410.77623288,0
+NI.US,D,19860106,000000,0.632526,0.648152,0.626924,0.64029,1690836.1742164,0
+NI.US,D,19860107,000000,0.648152,0.672329,0.64029,0.672329,2531597.6376762,0
+NI.US,D,19860108,000000,0.672329,0.672329,0.648152,0.656604,2252455.6131884,0
+NI.US,D,19860109,000000,0.648152,0.648152,0.632526,0.648152,2107495.3718058,0
+NI.US,D,19860110,000000,0.648152,0.656604,0.64029,0.648152,764204.1897129,0
+NI.US,D,19860113,000000,0.648152,0.656604,0.64029,0.656604,926626.89696535,0
+NI.US,D,19860114,000000,0.648152,0.664467,0.648152,0.656604,1436222.1885503,0
+NI.US,D,19860115,000000,0.656604,0.664467,0.648152,0.656604,1122880.71526,0
+NI.US,D,19860116,000000,0.656604,0.672329,0.648152,0.672329,961934.41157219,0
+NI.US,D,19860117,000000,0.664467,0.672329,0.656604,0.672329,737443.73916075,0
+NI.US,D,19860120,000000,0.672329,0.688742,0.672329,0.688742,1148534.1175155,0
+NI.US,D,19860121,000000,0.680879,0.688742,0.672329,0.672329,1141844.0048775,0
+NI.US,D,19860122,000000,0.672329,0.680879,0.664467,0.664467,657527.67274185,0
+NI.US,D,19860123,000000,0.664467,0.672329,0.656604,0.664467,496957.84687555,0
+NI.US,D,19860124,000000,0.664467,0.672329,0.656604,0.664467,1175291.5155448,0
+NI.US,D,19860127,000000,0.672329,0.696702,0.664467,0.672329,1788213.6889975,0
+NI.US,D,19860128,000000,0.672329,0.688742,0.672329,0.688742,1323972.7823141,0
+NI.US,D,19860129,000000,0.688742,0.696702,0.680879,0.688742,1601253.7853547,0
+NI.US,D,19860130,000000,0.688742,0.688742,0.672329,0.680879,844498.7689685,0
+NI.US,D,19860131,000000,0.680879,0.688742,0.664467,0.664467,741160.69451691,0
+NI.US,D,19860203,000000,0.664467,0.680879,0.664467,0.672329,840767.56850559,0
+NI.US,D,19860204,000000,0.672329,0.680879,0.664467,0.672329,1092030.9015607,0
+NI.US,D,19860205,000000,0.672329,0.680879,0.672329,0.672329,602885.47823418,0
+NI.US,D,19860206,000000,0.672329,0.680879,0.672329,0.680879,1911613.9613022,0
+NI.US,D,19860207,000000,0.680879,0.688742,0.672329,0.688742,320773.34898743,0
+NI.US,D,19860210,000000,0.680879,0.688742,0.664467,0.672329,1549959.1909351,0
+NI.US,D,19860211,000000,0.672329,0.672329,0.664467,0.664467,747100.90403491,0
+NI.US,D,19860212,000000,0.672329,0.672329,0.656604,0.664467,963799.50304984,0
+NI.US,D,19860213,000000,0.664467,0.680879,0.664467,0.680879,2927465.084445,0
+NI.US,D,19860214,000000,0.672329,0.680879,0.672329,0.672329,1010629.2740085,0
+NI.US,D,19860218,000000,0.672329,0.680879,0.672329,0.672329,657154.24744328,0
+NI.US,D,19860219,000000,0.672329,0.680879,0.672329,0.680879,2689208.5513675,0
+NI.US,D,19860220,000000,0.672329,0.680879,0.672329,0.680879,1648832.4419257,0
+NI.US,D,19860221,000000,0.672329,0.696702,0.672329,0.696702,1924254.4585344,0
+NI.US,D,19860224,000000,0.696702,0.696702,0.680879,0.696702,470933.05433666,0
+NI.US,D,19860225,000000,0.688742,0.688742,0.672329,0.688742,854887.52182544,0
+NI.US,D,19860226,000000,0.680879,0.688742,0.672329,0.680879,2801077.4097516,0
+NI.US,D,19860227,000000,0.688742,0.688742,0.680879,0.688742,328941.9002054,0
+NI.US,D,19860228,000000,0.688742,0.696702,0.672329,0.696702,1419861.6834389,0
+NI.US,D,19860303,000000,0.680879,0.696702,0.672329,0.688742,688382.57397925,0
+NI.US,D,19860304,000000,0.688742,0.688742,0.672329,0.672329,561251.10121163,0
+NI.US,D,19860305,000000,0.672329,0.680879,0.664467,0.672329,702876.97010531,0
+NI.US,D,19860306,000000,0.664467,0.680879,0.656604,0.672329,593973.12894192,0
+NI.US,D,19860307,000000,0.672329,0.680879,0.672329,0.680879,277282.02054824,0
+NI.US,D,19860310,000000,0.688742,0.688742,0.680879,0.688742,654923.87072805,0
+NI.US,D,19860311,000000,0.688742,0.688742,0.680879,0.688742,398448.86361484,0
+NI.US,D,19860312,000000,0.688742,0.704958,0.688742,0.704958,2889910.913001,0
+NI.US,D,19860313,000000,0.696702,0.704958,0.688742,0.696702,1156708.7737793,0
+NI.US,D,19860314,000000,0.688742,0.704958,0.688742,0.704958,1063798.1174744,0
+NI.US,D,19860317,000000,0.704958,0.704958,0.688742,0.688742,454210.31651063,0
+NI.US,D,19860318,000000,0.688742,0.696702,0.688742,0.696702,519258.56150488,0
+NI.US,D,19860319,000000,0.688742,0.696702,0.688742,0.696702,668310.20104989,0
+NI.US,D,19860320,000000,0.696702,0.696702,0.688742,0.696702,970869.14603221,0
+NI.US,D,19860321,000000,0.696702,0.704958,0.688742,0.696702,632250.74830776,0
+NI.US,D,19860324,000000,0.696702,0.696702,0.688742,0.696702,463874.60393817,0
+NI.US,D,19860325,000000,0.688742,0.696702,0.680879,0.688742,577984.01411392,0
+NI.US,D,19860326,000000,0.688742,0.710166,0.680879,0.710166,2074792.6767204,0
+NI.US,D,19860327,000000,0.710166,0.726776,0.704958,0.710166,591361.18686712,0
+NI.US,D,19860331,000000,0.718422,0.726776,0.710166,0.726776,761964.65542906,0
+NI.US,D,19860401,000000,0.726776,0.734343,0.710166,0.718422,753783.89411957,0
+NI.US,D,19860402,000000,0.710166,0.718422,0.688742,0.704958,2105647.5779578,0
+NI.US,D,19860403,000000,0.718422,0.718422,0.710166,0.718422,892806.97850708,0
+NI.US,D,19860404,000000,0.718422,0.718422,0.710166,0.710166,378007.1354174,0
+NI.US,D,19860407,000000,0.710166,0.718422,0.710166,0.710166,375780.82873268,0
+NI.US,D,19860408,000000,0.710166,0.718422,0.710166,0.710166,549731.89738269,0
+NI.US,D,19860409,000000,0.710166,0.718422,0.704958,0.710166,260557.24770695,0
+NI.US,D,19860410,000000,0.704958,0.718422,0.704958,0.718422,303668.02829418,0
+NI.US,D,19860411,000000,0.718422,0.718422,0.710166,0.710166,532253.15139087,0
+NI.US,D,19860414,000000,0.710166,0.718422,0.696702,0.704958,196998.63387652,0
+NI.US,D,19860415,000000,0.704958,0.710166,0.696702,0.710166,341589.51999108,0
+NI.US,D,19860416,000000,0.710166,0.718422,0.704958,0.710166,486544.67383559,0
+NI.US,D,19860417,000000,0.704958,0.710166,0.704958,0.710166,639308.18119863,0
+NI.US,D,19860418,000000,0.704958,0.710166,0.704958,0.710166,316689.07337844,0
+NI.US,D,19860421,000000,0.704958,0.710166,0.696702,0.710166,672019.01634505,0
+NI.US,D,19860422,000000,0.696702,0.704958,0.696702,0.704958,548243.2837265,0
+NI.US,D,19860423,000000,0.704958,0.704958,0.696702,0.704958,763834.83444483,0
+NI.US,D,19860424,000000,0.704958,0.710166,0.688742,0.688742,1832078.4427352,0
+NI.US,D,19860425,000000,0.696702,0.704958,0.688742,0.704958,519258.56150488,0
+NI.US,D,19860428,000000,0.696702,0.704958,0.688742,0.696702,240490.97982333,0
+NI.US,D,19860429,000000,0.688742,0.696702,0.656604,0.672329,1914963.5964055,0
+NI.US,D,19860430,000000,0.672329,0.688742,0.672329,0.680879,1205409.7412613,0
+NI.US,D,19860501,000000,0.680879,0.688742,0.680879,0.680879,458674.12246395,0
+NI.US,D,19860502,000000,0.680879,0.688742,0.680879,0.680879,262048.91388601,0
+NI.US,D,19860505,000000,0.688742,0.696702,0.680879,0.688742,289924.55279578,0
+NI.US,D,19860506,000000,0.688742,0.718422,0.688742,0.710166,1788956.4695641,0
+NI.US,D,19860507,000000,0.710166,0.718422,0.704958,0.710166,338985.71797728,0
+NI.US,D,19860508,000000,0.710166,0.734343,0.710166,0.718422,1800854.1862297,0
+NI.US,D,19860509,000000,0.726776,0.726776,0.718422,0.726776,456069.30294252,0
+NI.US,D,19860512,000000,0.726776,0.742206,0.718422,0.742206,471680.92244145,0
+NI.US,D,19860513,000000,0.726776,0.734343,0.726776,0.734343,443436.94577123,0
+NI.US,D,19860514,000000,0.726776,0.734343,0.726776,0.726776,364260.60739611,0
+NI.US,D,19860515,000000,0.726776,0.734343,0.726776,0.734343,1141844.0048775,0
+NI.US,D,19860516,000000,0.726776,0.734343,0.726776,0.734343,212243.95063024,0
+NI.US,D,19860519,000000,0.742206,0.742206,0.726776,0.742206,1685636.7102497,0
+NI.US,D,19860520,000000,0.742206,0.750658,0.718422,0.750658,874974.13986157,0
+NI.US,D,19860521,000000,0.750658,0.750658,0.742206,0.750658,1018062.1672132,0
+NI.US,D,19860522,000000,0.750658,0.758716,0.742206,0.750658,553456.99279986,0
+NI.US,D,19860523,000000,0.750658,0.758716,0.742206,0.750658,420017.9902614,0
+NI.US,D,19860527,000000,0.750658,0.750658,0.734343,0.734343,365375.79575372,0
+NI.US,D,19860528,000000,0.734343,0.742206,0.718422,0.726776,649721.35423857,0
+NI.US,D,19860529,000000,0.734343,0.742206,0.726776,0.734343,721461.74688611,0
+NI.US,D,19860530,000000,0.742206,0.750658,0.726776,0.734343,646747.17944908,0
+NI.US,D,19860602,000000,0.742206,0.742206,0.726776,0.742206,588393.11712336,0
+NI.US,D,19860603,000000,0.734343,0.742206,0.734343,0.742206,347530.74701671,0
+NI.US,D,19860604,000000,0.734343,0.742206,0.726776,0.734343,519635.03932634,0
+NI.US,D,19860605,000000,0.726776,0.734343,0.718422,0.726776,435627.57474507,0
+NI.US,D,19860606,000000,0.726776,0.726776,0.704958,0.718422,537089.36513514,0
+NI.US,D,19860609,000000,0.710166,0.718422,0.696702,0.704958,419639.4774247,0
+NI.US,D,19860610,000000,0.704958,0.710166,0.696702,0.704958,702876.97010531,0
+NI.US,D,19860611,000000,0.704958,0.718422,0.704958,0.710166,309617.39538082,0
+NI.US,D,19860612,000000,0.704958,0.710166,0.696702,0.710166,350889.53968867,0
+NI.US,D,19860613,000000,0.710166,0.726776,0.704958,0.710166,464245.99422151,0
+NI.US,D,19860616,000000,0.710166,0.726776,0.704958,0.726776,265388.37391309,0
+NI.US,D,19860617,000000,0.726776,0.734343,0.718422,0.726776,333036.35089064,0
+NI.US,D,19860618,000000,0.726776,0.734343,0.696702,0.710166,958224.57876941,0
+NI.US,D,19860619,000000,0.704958,0.710166,0.704958,0.704958,236764.86689854,0
+NI.US,D,19860620,000000,0.704958,0.710166,0.704958,0.704958,434881.74165554,0
+NI.US,D,19860623,000000,0.704958,0.710166,0.696702,0.704958,435627.57474507,0
+NI.US,D,19860624,000000,0.704958,0.718422,0.696702,0.710166,468329.25232286,0
+NI.US,D,19860625,000000,0.710166,0.726776,0.710166,0.726776,705849.10987957,0
+NI.US,D,19860626,000000,0.718422,0.734343,0.718422,0.726776,630766.20468208,0
+NI.US,D,19860627,000000,0.726776,0.734343,0.726776,0.734343,317801.20921318,0
+NI.US,D,19860630,000000,0.734343,0.742206,0.726776,0.734343,341589.51999108,0
+NI.US,D,19860701,000000,0.734343,0.742206,0.734343,0.742206,517405.68011874,0
+NI.US,D,19860702,000000,0.734343,0.742206,0.726776,0.742206,764576.59750386,0
+NI.US,D,19860703,000000,0.734343,0.742206,0.734343,0.734343,219670.73878918,0
+NI.US,D,19860707,000000,0.734343,0.742206,0.718422,0.718422,282855.92732103,0
+NI.US,D,19860708,000000,0.718422,0.718422,0.704958,0.718422,556799.50534982,0
+NI.US,D,19860709,000000,0.718422,0.718422,0.710166,0.718422,911384.63273451,0
+NI.US,D,19860710,000000,0.718422,0.726776,0.710166,0.710166,633357.79660437,0
+NI.US,D,19860711,000000,0.718422,0.726776,0.710166,0.718422,541556.22361134,0
+NI.US,D,19860714,000000,0.718422,0.718422,0.704958,0.704958,1172322.4282934,0
+NI.US,D,19860715,000000,0.710166,0.710166,0.672329,0.688742,674624.8533741,0
+NI.US,D,19860716,000000,0.680879,0.704958,0.672329,0.704958,1174179.37971,0
+NI.US,D,19860717,000000,0.704958,0.718422,0.696702,0.704958,500295.27188737,0
+NI.US,D,19860718,000000,0.696702,0.696702,0.688742,0.688742,608460.4025146,0
+NI.US,D,19860721,000000,0.688742,0.688742,0.680879,0.688742,156855.92303303,0
+NI.US,D,19860722,000000,0.672329,0.680879,0.664467,0.680879,405142.02877575,0
+NI.US,D,19860723,000000,0.680879,0.696702,0.680879,0.688742,554933.39636454,0
+NI.US,D,19860724,000000,0.688742,0.696702,0.688742,0.688742,1160425.7291354,0
+NI.US,D,19860725,000000,0.688742,0.704958,0.688742,0.696702,310729.53121555,0
+NI.US,D,19860728,000000,0.696702,0.696702,0.680879,0.680879,318906.22249453,0
+NI.US,D,19860729,000000,0.680879,0.688742,0.672329,0.680879,308134.88677038,0
+NI.US,D,19860730,000000,0.672329,0.688742,0.664467,0.680879,786505.92184986,0
+NI.US,D,19860731,000000,0.688742,0.688742,0.680879,0.688742,781668.69059797,0
+NI.US,D,19860801,000000,0.680879,0.688742,0.680879,0.688742,260928.63799028,0
+NI.US,D,19860804,000000,0.680879,0.696702,0.680879,0.680879,534119.26037615,0
+NI.US,D,19860805,000000,0.680879,0.696702,0.680879,0.680879,340836.56434817,0
+NI.US,D,19860806,000000,0.680879,0.688742,0.672329,0.672329,638205.20293252,0
+NI.US,D,19860807,000000,0.672329,0.680879,0.664467,0.664467,271334.68847685,0
+NI.US,D,19860808,000000,0.672329,0.672329,0.656604,0.656604,987584.76130487,0
+NI.US,D,19860811,000000,0.648152,0.656604,0.64029,0.656604,379127.41131313,0
+NI.US,D,19860812,000000,0.664467,0.672329,0.656604,0.664467,477248.7241685,0
+NI.US,D,19860813,000000,0.672329,0.672329,0.656604,0.672329,1048168.1828382,0
+NI.US,D,19860814,000000,0.656604,0.672329,0.64029,0.672329,1819433.8754725,0
+NI.US,D,19860815,000000,0.672329,0.672329,0.648152,0.656604,1009145.7478904,0
+NI.US,D,19860818,000000,0.656604,0.664467,0.656604,0.656604,196998.63387652,0
+NI.US,D,19860819,000000,0.664467,0.688742,0.664467,0.680879,1751413.4907039,0
+NI.US,D,19860820,000000,0.688742,0.734343,0.688742,0.734343,2587730.4808553,0
+NI.US,D,19860821,000000,0.734343,0.734343,0.710166,0.726776,1271568.087075,0
+NI.US,D,19860822,000000,0.734343,0.742206,0.718422,0.726776,2437561.6179375,0
+NI.US,D,19860825,000000,0.726776,0.742206,0.710166,0.718422,1020671.0567651,0
+NI.US,D,19860826,000000,0.718422,0.726776,0.710166,0.726776,632250.74830776,0
+NI.US,D,19860827,000000,0.718422,0.726776,0.710166,0.718422,1527280.9809767,0
+NI.US,D,19860828,000000,0.710166,0.734343,0.710166,0.734343,4646165.7049873,0
+NI.US,D,19860829,000000,0.718422,0.726776,0.710166,0.718422,253867.1350689,0
+NI.US,D,19860902,000000,0.726776,0.726776,0.710166,0.710166,205546.71543882,0
+NI.US,D,19860903,000000,0.718422,0.718422,0.704958,0.704958,312969.0654994,0
+NI.US,D,19860904,000000,0.704958,0.734343,0.696702,0.734343,701381.23389575,0
+NI.US,D,19860905,000000,0.734343,0.750658,0.726776,0.742206,4460315.902164,0
+NI.US,D,19860908,000000,0.742206,0.750658,0.742206,0.742206,1451465.4702887,0
+NI.US,D,19860909,000000,0.750658,0.750658,0.726776,0.734343,641923.17579631,0
+NI.US,D,19860910,000000,0.726776,0.734343,0.718422,0.726776,243831.45735803,0
+NI.US,D,19860911,000000,0.718422,0.718422,0.696702,0.696702,761231.03243103,0
+NI.US,D,19860912,000000,0.696702,0.710166,0.696702,0.704958,490639.12452083,0
+NI.US,D,19860915,000000,0.710166,0.710166,0.696702,0.696702,213358.12148022,0
+NI.US,D,19860916,000000,0.704958,0.704958,0.680879,0.688742,404025.82291052,0
+NI.US,D,19860917,000000,0.688742,0.718422,0.680879,0.696702,507360.84483924,0
+NI.US,D,19860918,000000,0.688742,0.688742,0.680879,0.688742,349384.64591047,0
+NI.US,D,19860919,000000,0.696702,0.696702,0.680879,0.680879,477998.62728854,0
+NI.US,D,19860922,000000,0.688742,0.696702,0.672329,0.680879,341214.05967725,0
+NI.US,D,19860923,000000,0.680879,0.710166,0.680879,0.710166,546382.26227936,0
+NI.US,D,19860924,000000,0.704958,0.718422,0.696702,0.696702,685405.34666687,0
+NI.US,D,19860925,000000,0.696702,0.704958,0.688742,0.696702,299959.21299903,0
+NI.US,D,19860926,000000,0.688742,0.696702,0.688742,0.696702,304041.45359276,0
+NI.US,D,19860929,000000,0.688742,0.688742,0.672329,0.680879,372068.96091464,0
+NI.US,D,19860930,000000,0.680879,0.688742,0.672329,0.680879,285460.74684246,0
+NI.US,D,19861001,000000,0.680879,0.688742,0.672329,0.680879,227843.36003766,0
+NI.US,D,19861002,000000,0.672329,0.680879,0.672329,0.672329,171351.33666672,0
+NI.US,D,19861003,000000,0.680879,0.688742,0.656604,0.672329,2905890.8702603,0
+NI.US,D,19861006,000000,0.664467,0.672329,0.656604,0.656604,168005.77159389,0
+NI.US,D,19861007,000000,0.656604,0.664467,0.648152,0.648152,360915.04232329,0
+NI.US,D,19861008,000000,0.648152,0.648152,0.632526,0.648152,771263.65761901,0
+NI.US,D,19861009,000000,0.648152,0.656604,0.64029,0.656604,674994.20864217,0
+NI.US,D,19861010,000000,0.656604,0.656604,0.648152,0.656604,510706.40991207,0
+NI.US,D,19861013,000000,0.656604,0.688742,0.656604,0.688742,514422.3477606,0
+NI.US,D,19861014,000000,0.680879,0.696702,0.672329,0.680879,1202065.193696,0
+NI.US,D,19861015,000000,0.688742,0.696702,0.672329,0.688742,539326.86440375,0
+NI.US,D,19861016,000000,0.726776,0.726776,0.704958,0.704958,1264128.0713169,0
+NI.US,D,19861017,000000,0.710166,0.750658,0.710166,0.750658,2193366.9103571,0
+NI.US,D,19861020,000000,0.750658,0.758716,0.734343,0.734343,502910.26648505,0
+NI.US,D,19861021,000000,0.734343,0.750658,0.734343,0.742206,660492.68996273,0
+NI.US,D,19861022,000000,0.742206,0.750658,0.734343,0.750658,545643.5517432,0
+NI.US,D,19861023,000000,0.750658,0.750658,0.742206,0.750658,494722.38262219,0
+NI.US,D,19861024,000000,0.750658,0.750658,0.742206,0.742206,907671.74740885,0
+NI.US,D,19861027,000000,0.742206,0.766776,0.742206,0.766776,1001344.5169253,0
+NI.US,D,19861028,000000,0.766776,0.782893,0.766776,0.774737,1067499.8102162,0
+NI.US,D,19861029,000000,0.766776,0.804515,0.766776,0.796161,1133290.8357771,0
+NI.US,D,19861030,000000,0.812476,0.836947,0.796161,0.804515,1297584.7395529,0
+NI.US,D,19861031,000000,0.804515,0.812476,0.804515,0.812476,777579.32745085,0
+NI.US,D,19861103,000000,0.804515,0.812476,0.804515,0.804515,462754.32804243,0
+NI.US,D,19861104,000000,0.804515,0.812476,0.796161,0.812476,374672.76292844,0
+NI.US,D,19861105,000000,0.804515,0.812476,0.796161,0.812476,692833.15233344,0
+NI.US,D,19861106,000000,0.804515,0.804515,0.766776,0.782893,583192.63564915,0
+NI.US,D,19861107,000000,0.782893,0.782893,0.766776,0.774737,261677.52360268,0
+NI.US,D,19861110,000000,0.766776,0.766776,0.742206,0.758716,925885.13390633,0
+NI.US,D,19861111,000000,0.758716,0.774737,0.750658,0.774737,782038.04586605,0
+NI.US,D,19861112,000000,0.782893,0.791051,0.774737,0.782893,470193.32629289,0
+NI.US,D,19861113,000000,0.782893,0.796161,0.774737,0.782893,321139.65173263,0
+NI.US,D,19861114,000000,0.774737,0.782893,0.758716,0.774737,549731.89738269,0
+NI.US,D,19861117,000000,0.766776,0.766776,0.758716,0.766776,725539.91744936,0
+NI.US,D,19861118,000000,0.758716,0.766776,0.750658,0.750658,914365.93007739,0
+NI.US,D,19861119,000000,0.758716,0.758716,0.742206,0.758716,366479.79152746,0
+NI.US,D,19861120,000000,0.758716,0.758716,0.742206,0.758716,216697.5815073,0
+NI.US,D,19861121,000000,0.750658,0.758716,0.750658,0.750658,270962.2806859,0
+NI.US,D,19861124,000000,0.750658,0.758716,0.742206,0.742206,343068.97607864,0
+NI.US,D,19861125,000000,0.750658,0.750658,0.742206,0.742206,683912.66298018,0
+NI.US,D,19861126,000000,0.742206,0.766776,0.742206,0.758716,637455.29981248,0
+NI.US,D,19861128,000000,0.766776,0.766776,0.758716,0.758716,222647.96610156,0
+NI.US,D,19861201,000000,0.758716,0.774737,0.750658,0.766776,437112.11837076,0
+NI.US,D,19861202,000000,0.758716,0.766776,0.750658,0.758716,946708.42746336,0
+NI.US,D,19861203,000000,0.758716,0.791051,0.758716,0.791051,1069732.2219466,0
+NI.US,D,19861204,000000,0.791051,0.812476,0.791051,0.812476,4869183.0263569,0
+NI.US,D,19861205,000000,0.812476,0.812476,0.804515,0.804515,631143.70001116,0
+NI.US,D,19861208,000000,0.804515,0.844613,0.796161,0.828691,2319365.8971375,0
+NI.US,D,19861209,000000,0.828691,0.844613,0.828691,0.828691,1704954.092521,0
+NI.US,D,19861210,000000,0.828691,0.844613,0.828691,0.836947,2797734.8972017,0
+NI.US,D,19861211,000000,0.828691,0.836947,0.812476,0.820338,439339.44256311,0
+NI.US,D,19861212,000000,0.820338,0.820338,0.804515,0.804515,385447.15117547,0
+NI.US,D,19861215,000000,0.804515,0.804515,0.791051,0.796161,228596.31568057,0
+NI.US,D,19861216,000000,0.796161,0.804515,0.774737,0.782893,385811.41890542,0
+NI.US,D,19861217,000000,0.774737,0.782893,0.742206,0.750658,1189792.0167166,0
+NI.US,D,19861218,000000,0.742206,0.750658,0.710166,0.750658,1084227.6355803,0
+NI.US,D,19861219,000000,0.750658,0.774737,0.750658,0.750658,662725.1016932,0
+NI.US,D,19861222,000000,0.718422,0.750658,0.718422,0.750658,733358.44604413,0
+NI.US,D,19861223,000000,0.750658,0.758716,0.742206,0.750658,558656.45676645,0
+NI.US,D,19861224,000000,0.750658,0.750658,0.742206,0.742206,180640.16378043,0
+NI.US,D,19861226,000000,0.742206,0.750658,0.734343,0.742206,276533.13493582,0
+NI.US,D,19861229,000000,0.742206,0.750658,0.726776,0.742206,210756.35448167,0
+NI.US,D,19861230,000000,0.742206,0.742206,0.718422,0.726776,771638.10042522,0
+NI.US,D,19861231,000000,0.726776,0.742206,0.718422,0.734343,457554.86407584,0
+NI.US,D,19870102,000000,0.726776,0.734343,0.718422,0.734343,277656.46335443,0
+NI.US,D,19870105,000000,0.734343,0.750658,0.734343,0.750658,376149.16649313,0
+NI.US,D,19870106,000000,0.750658,0.791051,0.750658,0.791051,539326.86440375,0
+NI.US,D,19870107,000000,0.782893,0.796161,0.782893,0.796161,560880.72843592,0
+NI.US,D,19870108,000000,0.791051,0.796161,0.791051,0.791051,205173.29014024,0
+NI.US,D,19870109,000000,0.791051,0.812476,0.791051,0.812476,783527.67702986,0
+NI.US,D,19870112,000000,0.812476,0.812476,0.796161,0.796161,928120.59815967,0
+NI.US,D,19870113,000000,0.791051,0.791051,0.758716,0.766776,585797.45517057,0
+NI.US,D,19870114,000000,0.766776,0.774737,0.726776,0.742206,1203545.6672912,0
+NI.US,D,19870115,000000,0.742206,0.782893,0.734343,0.766776,2596285.684971,0
+NI.US,D,19870116,000000,0.782893,0.782893,0.734343,0.734343,1946559.2431943,0
+NI.US,D,19870119,000000,0.734343,0.750658,0.726776,0.742206,1370064.8602442,0
+NI.US,D,19870120,000000,0.750658,0.758716,0.742206,0.742206,1155970.0632431,0
+NI.US,D,19870121,000000,0.750658,0.750658,0.742206,0.750658,695434.91933199,0
+NI.US,D,19870122,000000,0.742206,0.758716,0.742206,0.758716,874598.67954773,0
+NI.US,D,19870123,000000,0.750658,0.758716,0.734343,0.734343,3422551.7347972,0
+NI.US,D,19870126,000000,0.742206,0.750658,0.726776,0.734343,372441.3687056,0
+NI.US,D,19870127,000000,0.734343,0.742206,0.726776,0.726776,348653.0579277,0
+NI.US,D,19870128,000000,0.734343,0.750658,0.726776,0.750658,1347757.0230615,0
+NI.US,D,19870129,000000,0.750658,0.750658,0.734343,0.750658,421118.93351225,0
+NI.US,D,19870130,000000,0.742206,0.750658,0.734343,0.734343,160191.31302961,0
+NI.US,D,19870202,000000,0.734343,0.742206,0.734343,0.734343,3247853.8155499,0
+NI.US,D,19870203,000000,0.734343,0.742206,0.726776,0.734343,448631.3221997,0
+NI.US,D,19870204,000000,0.734343,0.734343,0.718422,0.726776,769410.77623288,0
+NI.US,D,19870205,000000,0.726776,0.734343,0.718422,0.734343,1600138.5969971,0
+NI.US,D,19870206,000000,0.734343,0.734343,0.726776,0.734343,344556.5722272,0
+NI.US,D,19870209,000000,0.726776,0.726776,0.710166,0.718422,930345.88733676,0
+NI.US,D,19870210,000000,0.710166,0.710166,0.696702,0.710166,1309481.4387109,0
+NI.US,D,19870211,000000,0.710166,0.718422,0.704958,0.704958,4162958.4561635,0
+NI.US,D,19870212,000000,0.726776,0.734343,0.718422,0.734343,1282342.475322,0
+NI.US,D,19870213,000000,0.734343,0.766776,0.734343,0.766776,1714622.449979,0
+NI.US,D,19870217,000000,0.766776,0.766776,0.742206,0.742206,754534.81474724,0
+NI.US,D,19870218,000000,0.750658,0.750658,0.726776,0.742206,1452576.5886159,0
+NI.US,D,19870219,000000,0.750658,0.750658,0.742206,0.750658,797284.3801274,0
+NI.US,D,19870220,000000,0.742206,0.750658,0.726776,0.742206,5501055.261828,0
+NI.US,D,19870223,000000,0.734343,0.734343,0.718422,0.726776,674624.8533741,0
+NI.US,D,19870224,000000,0.734343,0.734343,0.718422,0.726776,1898979.5691157,0
+NI.US,D,19870225,000000,0.734343,0.734343,0.718422,0.726776,2955333.6008014,0
+NI.US,D,19870226,000000,0.734343,0.734343,0.718422,0.726776,768289.48282952,0
+NI.US,D,19870227,000000,0.734343,0.734343,0.718422,0.718422,973101.55776269,0
+NI.US,D,19870302,000000,0.718422,0.718422,0.704958,0.704958,540435.9477156,0
+NI.US,D,19870303,000000,0.704958,0.710166,0.696702,0.704958,1088321.0687579,0
+NI.US,D,19870304,000000,0.696702,0.704958,0.688742,0.696702,1597540.9000291,0
+NI.US,D,19870305,000000,0.704958,0.750658,0.696702,0.750658,4720507.8646334,0
+NI.US,D,19870306,000000,0.742206,0.774737,0.734343,0.766776,2361363.5243824,0
+NI.US,D,19870309,000000,0.766776,0.782893,0.758716,0.774737,1462989.7616558,0
+NI.US,D,19870310,000000,0.758716,0.758716,0.742206,0.758716,1294607.5122405,0
+NI.US,D,19870311,000000,0.758716,0.758716,0.734343,0.750658,908045.17270743,0
+NI.US,D,19870312,000000,0.750658,0.750658,0.742206,0.750658,302561.99750521,0
+NI.US,D,19870313,000000,0.758716,0.758716,0.742206,0.750658,1322111.760867,0
+NI.US,D,19870316,000000,0.758716,0.758716,0.734343,0.742206,550109.39271177,0
+NI.US,D,19870317,000000,0.742206,0.750658,0.726776,0.742206,1719455.6112004,0
+NI.US,D,19870318,000000,0.742206,0.742206,0.734343,0.742206,537462.79043373,0
+NI.US,D,19870319,000000,0.742206,0.742206,0.734343,0.742206,445662.23494832,0
+NI.US,D,19870320,000000,0.742206,0.750658,0.734343,0.750658,440831.10874217,0
+NI.US,D,19870323,000000,0.750658,0.766776,0.742206,0.766776,514795.77305918,0
+NI.US,D,19870324,000000,0.766776,0.766776,0.758716,0.766776,521497.0782811,0
+NI.US,D,19870325,000000,0.758716,0.758716,0.750658,0.750658,777953.77025706,0
+NI.US,D,19870326,000000,0.742206,0.750658,0.734343,0.750658,213729.51176356,0
+NI.US,D,19870327,000000,0.750658,0.750658,0.734343,0.734343,280627.58562106,0
+NI.US,D,19870330,000000,0.718422,0.726776,0.704958,0.718422,708073.38154904,0
+NI.US,D,19870331,000000,0.726776,0.726776,0.710166,0.718422,683538.22017397,0
+NI.US,D,19870401,000000,0.704958,0.710166,0.688742,0.704958,1045567.4333472,0
+NI.US,D,19870402,000000,0.710166,0.710166,0.688742,0.704958,1637311.2030816,0
+NI.US,D,19870403,000000,0.710166,0.726776,0.704958,0.726776,712159.69217327,0
+NI.US,D,19870406,000000,0.718422,0.718422,0.710166,0.718422,564978.23164404,0
+NI.US,D,19870407,000000,0.710166,0.718422,0.704958,0.710166,477998.62728854,0
+NI.US,D,19870408,000000,0.704958,0.710166,0.696702,0.704958,317435.9239756,0
+NI.US,D,19870409,000000,0.704958,0.710166,0.696702,0.704958,564230.36353926,0
+NI.US,D,19870410,000000,0.696702,0.704958,0.680879,0.688742,847465.82120463,0
+NI.US,D,19870413,000000,0.680879,0.696702,0.680879,0.688742,292887.5350014,0
+NI.US,D,19870414,000000,0.688742,0.688742,0.648152,0.656604,1789701.285146,0
+NI.US,D,19870415,000000,0.656604,0.664467,0.632526,0.648152,1760706.3878481,0
+NI.US,D,19870416,000000,0.648152,0.656604,0.64029,0.648152,1196484.1643699,0
+NI.US,D,19870420,000000,0.648152,0.648152,0.64029,0.64029,544902.8061918,0
+NI.US,D,19870421,000000,0.632526,0.648152,0.626924,0.648152,730371.0436555,0
+NI.US,D,19870422,000000,0.648152,0.656604,0.64029,0.656604,1141467.527056,0
+NI.US,D,19870423,000000,0.656604,0.672329,0.648152,0.672329,684275.9132025,0
+NI.US,D,19870424,000000,0.664467,0.672329,0.664467,0.672329,322630.30040407,0
+NI.US,D,19870427,000000,0.672329,0.680879,0.648152,0.656604,395852.18415442,0
+NI.US,D,19870428,000000,0.656604,0.656604,0.648152,0.656604,274677.20102681,0
+NI.US,D,19870429,000000,0.656604,0.664467,0.648152,0.656604,528547.38861859,0
+NI.US,D,19870430,000000,0.664467,0.696702,0.656604,0.688742,948938.80417858,0
+NI.US,D,19870501,000000,0.688742,0.688742,0.672329,0.680879,296611.61291094,0
+NI.US,D,19870504,000000,0.680879,0.704958,0.680879,0.696702,256094.45926126,0
+NI.US,D,19870505,000000,0.704958,0.718422,0.696702,0.704958,491386.99262561,0
+NI.US,D,19870506,000000,0.704958,0.718422,0.696702,0.704958,440082.22312977,0
+NI.US,D,19870507,000000,0.704958,0.726776,0.704958,0.726776,737443.73916075,0
+NI.US,D,19870508,000000,0.734343,0.750658,0.704958,0.726776,446779.45832119,0
+NI.US,D,19870511,000000,0.718422,0.734343,0.718422,0.718422,143471.62772645,0
+NI.US,D,19870512,000000,0.710166,0.718422,0.704958,0.710166,195512.05523557,0
+NI.US,D,19870513,000000,0.718422,0.718422,0.704958,0.718422,390642.54511157,0
+NI.US,D,19870514,000000,0.718422,0.718422,0.710166,0.710166,361657.82288994,0
+NI.US,D,19870515,000000,0.710166,0.710166,0.688742,0.688742,720721.00133471,0
+NI.US,D,19870518,000000,0.688742,0.696702,0.672329,0.688742,650093.76202953,0
+NI.US,D,19870519,000000,0.688742,0.696702,0.688742,0.688742,344192.30449725,0
+NI.US,D,19870520,000000,0.688742,0.696702,0.672329,0.680879,396587.8421677,0
+NI.US,D,19870521,000000,0.680879,0.688742,0.672329,0.680879,2065136.5293539,0
+NI.US,D,19870522,000000,0.672329,0.680879,0.672329,0.672329,179152.56763187,0
+NI.US,D,19870526,000000,0.672329,0.680879,0.672329,0.680879,250147.12718987,0
+NI.US,D,19870527,000000,0.680879,0.688742,0.664467,0.672329,1396833.4508573,0
+NI.US,D,19870528,000000,0.672329,0.718422,0.672329,0.718422,1044828.7228111,0
+NI.US,D,19870529,000000,0.718422,0.734343,0.710166,0.726776,533383.60236286,0
+NI.US,D,19870601,000000,0.726776,0.734343,0.726776,0.734343,341214.05967725,0
+NI.US,D,19870602,000000,0.734343,0.734343,0.718422,0.734343,189932.04341702,0
+NI.US,D,19870603,000000,0.734343,0.734343,0.718422,0.726776,378007.1354174,0
+NI.US,D,19870604,000000,0.734343,0.734343,0.726776,0.734343,459408.7629696,0
+NI.US,D,19870605,000000,0.734343,0.734343,0.726776,0.734343,329688.75080256,0
+NI.US,D,19870608,000000,0.734343,0.734343,0.726776,0.734343,265762.8167193,0
+NI.US,D,19870609,000000,0.734343,0.742206,0.710166,0.718422,772744.1312142,0
+NI.US,D,19870610,000000,0.710166,0.718422,0.688742,0.710166,398088.6659154,0
+NI.US,D,19870611,000000,0.710166,0.718422,0.704958,0.704958,523338.76708336,0
+NI.US,D,19870612,000000,0.710166,0.734343,0.710166,0.734343,1990789.2821696,0
+NI.US,D,19870615,000000,0.734343,0.742206,0.726776,0.734343,799517.80936549,0
+NI.US,D,19870616,000000,0.734343,0.742206,0.726776,0.734343,617016.62413792,0
+NI.US,D,19870617,000000,0.734343,0.742206,0.726776,0.734343,1798999.2698283,0
+NI.US,D,19870618,000000,0.742206,0.750658,0.726776,0.742206,453089.02310726,0
+NI.US,D,19870619,000000,0.750658,0.774737,0.742206,0.766776,1687111.0787992,0
+NI.US,D,19870622,000000,0.774737,0.782893,0.758716,0.766776,518147.44317777,0
+NI.US,D,19870623,000000,0.758716,0.758716,0.742206,0.742206,776462.10407799,0
+NI.US,D,19870624,000000,0.750658,0.750658,0.742206,0.750658,332668.01313019,0
+NI.US,D,19870625,000000,0.742206,0.750658,0.734343,0.750658,350512.04435958,0
+NI.US,D,19870626,000000,0.750658,0.750658,0.742206,0.750658,262422.3391846,0
+NI.US,D,19870629,000000,0.750658,0.750658,0.742206,0.750658,436368.32029649,0
+NI.US,D,19870630,000000,0.750658,0.750658,0.734343,0.734343,156112.12495874,0
+NI.US,D,19870701,000000,0.734343,0.742206,0.726776,0.726776,805082.55856966,0
+NI.US,D,19870702,000000,0.726776,0.734343,0.726776,0.726776,398088.6659154,0
+NI.US,D,19870706,000000,0.726776,0.734343,0.718422,0.718422,142731.89968267,0
+NI.US,D,19870707,000000,0.718422,0.726776,0.718422,0.718422,217074.05932876,0
+NI.US,D,19870708,000000,0.726776,0.726776,0.718422,0.726776,383219.82698312,0
+NI.US,D,19870709,000000,0.726776,0.734343,0.718422,0.726776,259075.75660413,0
+NI.US,D,19870710,000000,0.734343,0.742206,0.726776,0.734343,422607.54716844,0
+NI.US,D,19870713,000000,0.734343,0.742206,0.734343,0.742206,569435.93255161,0
+NI.US,D,19870714,000000,0.742206,0.774737,0.734343,0.774737,1464468.2002358,0
+NI.US,D,19870715,000000,0.774737,0.782893,0.750658,0.766776,1096868.1328126,0
+NI.US,D,19870716,000000,0.774737,0.774737,0.726776,0.734343,2565052.270897,0
+NI.US,D,19870717,000000,0.734343,0.734343,0.704958,0.710166,2867983.6236702,0
+NI.US,D,19870720,000000,0.688742,0.710166,0.688742,0.704958,1399424.0252721,0
+NI.US,D,19870721,000000,0.704958,0.718422,0.704958,0.710166,1555912.6280523,0
+NI.US,D,19870722,000000,0.710166,0.710166,0.696702,0.696702,1132171.577389,0
+NI.US,D,19870723,000000,0.696702,0.704958,0.680879,0.680879,2090403.2787117,0
+NI.US,D,19870724,000000,0.680879,0.688742,0.672329,0.680879,1151880.700096,0
+NI.US,D,19870727,000000,0.672329,0.680879,0.664467,0.664467,272447.84181921,0
+NI.US,D,19870728,000000,0.672329,0.688742,0.656604,0.672329,2797363.5069184,0
+NI.US,D,19870729,000000,0.672329,0.672329,0.664467,0.664467,369462.10637797,0
+NI.US,D,19870730,000000,0.672329,0.672329,0.656604,0.656604,429674.13762794,0
+NI.US,D,19870731,000000,0.664467,0.672329,0.656604,0.672329,470933.05433666,0
+NI.US,D,19870803,000000,0.664467,0.664467,0.64029,0.648152,2957942.4903533,0
+NI.US,D,19870804,000000,0.648152,0.648152,0.632526,0.64029,1038141.6626959,0
+NI.US,D,19870805,000000,0.664467,0.704958,0.664467,0.688742,4832011.43778,0
+NI.US,D,19870806,000000,0.688742,0.688742,0.672329,0.688742,1682290.1276693,0
+NI.US,D,19870807,000000,0.688742,0.688742,0.664467,0.680879,3212170.8406293,0
+NI.US,D,19870810,000000,0.680879,0.680879,0.672329,0.672329,294749.57395618,0
+NI.US,D,19870811,000000,0.672329,0.688742,0.672329,0.672329,1223617.022713,0
+NI.US,D,19870812,000000,0.672329,0.688742,0.672329,0.680879,708819.21463857,0
+NI.US,D,19870813,000000,0.688742,0.696702,0.680879,0.696702,630009.17900866,0
+NI.US,D,19870814,000000,0.704958,0.726776,0.696702,0.726776,1040739.359664,0
+NI.US,D,19870817,000000,0.726776,0.726776,0.704958,0.704958,540807.33799893,0
+NI.US,D,19870818,000000,0.710166,0.710166,0.688742,0.704958,490639.12452083,0
+NI.US,D,19870819,000000,0.696702,0.710166,0.696702,0.696702,246433.22435658,0
+NI.US,D,19870820,000000,0.696702,0.718422,0.696702,0.710166,474655.09723095,0
+NI.US,D,19870821,000000,0.710166,0.718422,0.696702,0.710166,783156.28674653,0
+NI.US,D,19870824,000000,0.718422,0.718422,0.610708,0.696702,1107652.6961359,0
+NI.US,D,19870825,000000,0.710166,0.758716,0.710166,0.750658,2872068.9167868,0
+NI.US,D,19870826,000000,0.742206,0.742206,0.704958,0.710166,1571518.1425055,0
+NI.US,D,19870827,000000,0.696702,0.718422,0.680879,0.710166,2377728.0995242,0
+NI.US,D,19870828,000000,0.704958,0.718422,0.704958,0.710166,1441427.7575626,0
+NI.US,D,19870831,000000,0.704958,0.710166,0.704958,0.710166,537462.79043373,0
+NI.US,D,19870901,000000,0.710166,0.718422,0.704958,0.710166,741901.44006831,0
+NI.US,D,19870902,000000,0.704958,0.710166,0.704958,0.704958,671655.76612271,0
+NI.US,D,19870903,000000,0.704958,0.710166,0.704958,0.704958,691730.17406733,0
+NI.US,D,19870904,000000,0.710166,0.710166,0.704958,0.704958,266879.02258453,0
+NI.US,D,19870908,000000,0.704958,0.704958,0.672329,0.680879,518147.44317777,0
+NI.US,D,19870909,000000,0.672329,0.680879,0.672329,0.672329,630389.72686062,0
+NI.US,D,19870910,000000,0.672329,0.680879,0.664467,0.672329,1105420.2844054,0
+NI.US,D,19870911,000000,0.672329,0.672329,0.656604,0.664467,1077540.5754651,0
+NI.US,D,19870914,000000,0.664467,0.664467,0.656604,0.664467,226730.2066953,0
+NI.US,D,19870915,000000,0.672329,0.672329,0.648152,0.656604,640428.45709437,0
+NI.US,D,19870916,000000,0.664467,0.664467,0.656604,0.656604,488405.69528273,0
+NI.US,D,19870917,000000,0.664467,0.672329,0.656604,0.664467,356086.96864002,0
+NI.US,D,19870918,000000,0.664467,0.664467,0.656604,0.656604,478373.07009473,0
+NI.US,D,19870921,000000,0.664467,0.672329,0.664467,0.664467,415921.50456091,0
+NI.US,D,19870922,000000,0.672329,0.680879,0.664467,0.672329,1008405.002339,0
+NI.US,D,19870923,000000,0.672329,0.680879,0.656604,0.672329,933688.39988673,0
+NI.US,D,19870924,000000,0.672329,0.672329,0.664467,0.672329,252003.06109889,0
+NI.US,D,19870925,000000,0.664467,0.672329,0.664467,0.672329,276533.13493582,0
+NI.US,D,19870928,000000,0.672329,0.672329,0.656604,0.656604,295494.38953808,0
+NI.US,D,19870929,000000,0.664467,0.672329,0.656604,0.664467,315565.74495982,0
+NI.US,D,19870930,000000,0.656604,0.664467,0.656604,0.664467,360536.52948658,0
+NI.US,D,19871001,000000,0.664467,0.672329,0.656604,0.664467,1491238.8258642,0
+NI.US,D,19871002,000000,0.664467,0.672329,0.656604,0.664467,537089.36513514,0
+NI.US,D,19871005,000000,0.664467,0.664467,0.656604,0.664467,1066019.3366209,0
+NI.US,D,19871006,000000,0.664467,0.664467,0.648152,0.648152,881282.68714003,0
+NI.US,D,19871007,000000,0.648152,0.664467,0.648152,0.656604,330805.97417542,0
+NI.US,D,19871008,000000,0.664467,0.664467,0.656604,0.656604,1119173.9349801,0
+NI.US,D,19871009,000000,0.664467,0.672329,0.656604,0.664467,3488715.168149,0
+NI.US,D,19871012,000000,0.672329,0.672329,0.656604,0.656604,2404114.1072701,0
+NI.US,D,19871013,000000,0.664467,0.680879,0.656604,0.680879,2003429.779402,0
+NI.US,D,19871014,000000,0.680879,0.688742,0.672329,0.680879,1765910.9393529,0
+NI.US,D,19871015,000000,0.680879,0.688742,0.672329,0.688742,1856981.9418708,0
+NI.US,D,19871016,000000,0.680879,0.688742,0.680879,0.680879,2161394.7857468,0
+NI.US,D,19871019,000000,0.680879,0.680879,0.570119,0.570119,4203850.0526194,0
+NI.US,D,19871020,000000,0.594492,0.610708,0.500438,0.540733,2795867.7707088,0
+NI.US,D,19871021,000000,0.578473,0.626924,0.570119,0.594492,2599991.4477433,0
+NI.US,D,19871022,000000,0.60255,0.610708,0.578473,0.60255,1357053.9902363,0
+NI.US,D,19871023,000000,0.586531,0.60255,0.586531,0.594492,434881.74165554,0
+NI.US,D,19871026,000000,0.589184,0.594492,0.556753,0.556753,715883.77008282,0
+NI.US,D,19871027,000000,0.573165,0.589184,0.524713,0.540733,753783.89411957,0
+NI.US,D,19871028,000000,0.532576,0.548792,0.532576,0.532576,1095745.8219016,0
+NI.US,D,19871029,000000,0.540733,0.565008,0.532576,0.565008,1030703.6819531,0
+NI.US,D,19871030,000000,0.573165,0.589184,0.573165,0.581126,560502.21559922,0
+NI.US,D,19871102,000000,0.573165,0.581126,0.565008,0.565008,287318.71576673,0
+NI.US,D,19871103,000000,0.573165,0.573165,0.565008,0.573165,438601.74953458,0
+NI.US,D,19871104,000000,0.556753,0.581126,0.556753,0.573165,302182.46716087,0
+NI.US,D,19871105,000000,0.565008,0.589184,0.565008,0.589184,575754.65490632,0
+NI.US,D,19871106,000000,0.581126,0.589184,0.581126,0.589184,631508.98524873,0
+NI.US,D,19871109,000000,0.589184,0.589184,0.565008,0.573165,304041.45359276,0
+NI.US,D,19871110,000000,0.565008,0.573165,0.548792,0.565008,563863.04328643,0
+NI.US,D,19871111,000000,0.565008,0.573165,0.556753,0.565008,291771.32913617,0
+NI.US,D,19871112,000000,0.565008,0.573165,0.565008,0.573165,506254.81405025,0
+NI.US,D,19871113,000000,0.573165,0.573165,0.556753,0.565008,330805.97417542,0
+NI.US,D,19871116,000000,0.565008,0.573165,0.565008,0.565008,259815.48464792,0
+NI.US,D,19871117,000000,0.573165,0.573165,0.548792,0.548792,477248.7241685,0
+NI.US,D,19871118,000000,0.565008,0.565008,0.556753,0.565008,453089.02310726,0
+NI.US,D,19871119,000000,0.565008,0.565008,0.556753,0.556753,236024.12134714,0
+NI.US,D,19871120,000000,0.565008,0.565008,0.548792,0.565008,518883.10119105,0
+NI.US,D,19871123,000000,0.565008,0.565008,0.556753,0.565008,361284.39759137,0
+NI.US,D,19871124,000000,0.565008,0.573165,0.565008,0.565008,598797.13259469,0
+NI.US,D,19871125,000000,0.565008,0.573165,0.556753,0.556753,522963.30676953,0
+NI.US,D,19871127,000000,0.556753,0.565008,0.532576,0.565008,402541.27928484,0
+NI.US,D,19871130,000000,0.548792,0.556753,0.540733,0.540733,358311.24030948,0
+NI.US,D,19871201,000000,0.548792,0.556753,0.540733,0.548792,234906.89797427,0
+NI.US,D,19871202,000000,0.556753,0.556753,0.540733,0.548792,243087.65928376,0
+NI.US,D,19871203,000000,0.556753,0.556753,0.548792,0.548792,256469.91957508,0
+NI.US,D,19871204,000000,0.540733,0.548792,0.524713,0.548792,1132539.9151494,0
+NI.US,D,19871207,000000,0.540733,0.556753,0.540733,0.540733,317801.20921318,0
+NI.US,D,19871208,000000,0.548792,0.548792,0.532576,0.540733,606232.06081464,0
+NI.US,D,19871209,000000,0.548792,0.548792,0.532576,0.540733,1178641.1506481,0
+NI.US,D,19871210,000000,0.540733,0.548792,0.532576,0.540733,267988.10589639,0
+NI.US,D,19871211,000000,0.532576,0.548792,0.532576,0.540733,208525.97776645,0
+NI.US,D,19871214,000000,0.540733,0.548792,0.532576,0.540733,1555158.6549017,0
+NI.US,D,19871215,000000,0.532576,0.548792,0.524713,0.524713,637078.82199103,0
+NI.US,D,19871216,000000,0.532576,0.548792,0.532576,0.540733,797656.78791834,0
+NI.US,D,19871217,000000,0.540733,0.556753,0.532576,0.532576,1403141.9981359,0
+NI.US,D,19871218,000000,0.540733,0.548792,0.532576,0.540733,1009888.5284571,0
+NI.US,D,19871221,000000,0.548792,0.556753,0.540733,0.540733,1312085.2407248,0
+NI.US,D,19871222,000000,0.540733,0.556753,0.532576,0.540733,790960.57023456,0
+NI.US,D,19871223,000000,0.548792,0.556753,0.540733,0.556753,1702351.3080148,0
+NI.US,D,19871224,000000,0.548792,0.565008,0.548792,0.556753,315943.24028891,0
+NI.US,D,19871228,000000,0.556753,0.556753,0.532576,0.540733,1202437.601487,0
+NI.US,D,19871229,000000,0.548792,0.556753,0.540733,0.540733,565351.65694262,0
+NI.US,D,19871230,000000,0.548792,0.556753,0.540733,0.540733,624446.46481974,0
+NI.US,D,19871231,000000,0.540733,0.548792,0.524713,0.540733,996137.9304053,0
+NI.US,D,19880104,000000,0.556753,0.573165,0.548792,0.565008,1006543.9808919,0
+NI.US,D,19880105,000000,0.565008,0.573165,0.556753,0.565008,772003.3856628,0
+NI.US,D,19880106,000000,0.565008,0.573165,0.556753,0.565008,526683.31464857,0
+NI.US,D,19880107,000000,0.565008,0.573165,0.565008,0.573165,1593442.3793133,0
+NI.US,D,19880108,000000,0.581126,0.60255,0.581126,0.581126,1019559.938438,0
+NI.US,D,19880111,000000,0.581126,0.589184,0.573165,0.589184,511449.19047873,0
+NI.US,D,19880112,000000,0.589184,0.589184,0.581126,0.589184,460907.55170204,0
+NI.US,D,19880113,000000,0.581126,0.610708,0.581126,0.60255,533751.94012332,0
+NI.US,D,19880114,000000,0.60255,0.610708,0.594492,0.594492,194397.88438559,0
+NI.US,D,19880115,000000,0.610708,0.626924,0.60255,0.626924,485055.04267178,0
+NI.US,D,19880118,000000,0.626924,0.643238,0.618865,0.63459,336754.32375443,0
+NI.US,D,19880119,000000,0.63459,0.643238,0.626924,0.626924,440464.80599698,0
+NI.US,D,19880120,000000,0.626924,0.63459,0.618865,0.63459,599175.6454314,0
+NI.US,D,19880121,000000,0.63459,0.643238,0.626924,0.643238,373551.46952508,0
+NI.US,D,19880122,000000,0.643238,0.65916,0.63459,0.651002,19076792.593142,0
+NI.US,D,19880125,000000,0.645597,0.66997,0.645597,0.653951,559762.48755544,0
+NI.US,D,19880126,000000,0.653951,0.661715,0.645597,0.645597,202196.06282786,0
+NI.US,D,19880127,000000,0.645597,0.661715,0.637538,0.653951,405514.43656671,0
+NI.US,D,19880128,000000,0.653951,0.661715,0.645597,0.661715,593593.59859759,0
+NI.US,D,19880129,000000,0.661715,0.661715,0.653951,0.661715,222269.45326485,0
+NI.US,D,19880201,000000,0.661715,0.694147,0.661715,0.678128,1592333.2960015,0
+NI.US,D,19880202,000000,0.678128,0.694147,0.66997,0.694147,1350358.7900601,0
+NI.US,D,19880203,000000,0.694147,0.702403,0.678128,0.685891,948563.34386474,0
+NI.US,D,19880204,000000,0.678128,0.685891,0.66997,0.685891,404025.82291052,0
+NI.US,D,19880205,000000,0.685891,0.685891,0.661715,0.661715,336014.59571065,0
+NI.US,D,19880208,000000,0.661715,0.726776,0.653951,0.66997,407743.7957743,0
+NI.US,D,19880209,000000,0.66997,0.685891,0.66997,0.685891,1129951.37575,0
+NI.US,D,19880210,000000,0.694147,0.702403,0.685891,0.702403,435262.2895075,0
+NI.US,D,19880211,000000,0.694147,0.702403,0.694147,0.694147,370571.18968982,0
+NI.US,D,19880212,000000,0.694147,0.694147,0.685891,0.694147,248657.49602605,0
+NI.US,D,19880216,000000,0.694147,0.694147,0.685891,0.685891,247915.73296702,0
+NI.US,D,19880217,000000,0.685891,0.694147,0.678128,0.678128,284716.94876818,0
+NI.US,D,19880218,000000,0.66997,0.678128,0.66997,0.66997,618500.15025598,0
+NI.US,D,19880219,000000,0.66997,0.678128,0.66997,0.66997,244198.77761086,0
+NI.US,D,19880222,000000,0.678128,0.694147,0.678128,0.694147,594715.90950858,0
+NI.US,D,19880223,000000,0.685891,0.685891,0.678128,0.685891,135667.34423843,0
+NI.US,D,19880224,000000,0.685891,0.694147,0.685891,0.685891,279876.6649934,0
+NI.US,D,19880225,000000,0.694147,0.702403,0.685891,0.685891,370205.90445224,0
+NI.US,D,19880226,000000,0.685891,0.694147,0.661715,0.66997,182867.48797278,0
+NI.US,D,19880229,000000,0.678128,0.678128,0.661715,0.678128,109645.60422242,0
+NI.US,D,19880301,000000,0.678128,0.678128,0.661715,0.661715,155737.68215255,0
+NI.US,D,19880302,000000,0.661715,0.66997,0.661715,0.66997,196998.63387652,0
+NI.US,D,19880303,000000,0.678128,0.694147,0.678128,0.685891,457926.25435917,0
+NI.US,D,19880304,000000,0.694147,0.694147,0.678128,0.694147,370950.72003416,0
+NI.US,D,19880307,000000,0.678128,0.685891,0.678128,0.685891,229332.99120147,0
+NI.US,D,19880308,000000,0.678128,0.685891,0.678128,0.678128,214837.57756778,0
+NI.US,D,19880309,000000,0.678128,0.694147,0.66997,0.66997,510338.07215162,0
+NI.US,D,19880310,000000,0.678128,0.678128,0.66997,0.678128,336014.59571065,0
+NI.US,D,19880311,000000,0.678128,0.678128,0.66997,0.678128,176179.41034998,0
+NI.US,D,19880314,000000,0.66997,0.685891,0.66997,0.685891,145328.57914309,0
+NI.US,D,19880315,000000,0.685891,0.685891,0.66997,0.685891,294749.57395618,0
+NI.US,D,19880316,000000,0.694147,0.694147,0.685891,0.694147,595087.2997919,0
+NI.US,D,19880317,000000,0.694147,0.702403,0.694147,0.702403,139019.01435701,0
+NI.US,D,19880318,000000,0.694147,0.710166,0.694147,0.710166,1079764.8471346,0
+NI.US,D,19880321,000000,0.710166,0.718422,0.710166,0.710166,378755.00352218,0
+NI.US,D,19880322,000000,0.710166,0.718422,0.702403,0.702403,233798.83217005,0
+NI.US,D,19880323,000000,0.702403,0.710166,0.702403,0.702403,323373.08097073,0
+NI.US,D,19880324,000000,0.694147,0.702403,0.685891,0.694147,237142.36222763,0
+NI.US,D,19880325,000000,0.685891,0.694147,0.678128,0.685891,338241.91990299,0
+NI.US,D,19880328,000000,0.694147,0.702403,0.685891,0.702403,227108.71953201,0
+NI.US,D,19880329,000000,0.710166,0.710166,0.694147,0.710166,288074.72393252,0
+NI.US,D,19880330,000000,0.710166,0.710166,0.685891,0.685891,266137.25952551,0
+NI.US,D,19880331,000000,0.685891,0.702403,0.685891,0.694147,118194.70329235,0
+NI.US,D,19880404,000000,0.694147,0.694147,0.685891,0.694147,360174.29677188,0
+NI.US,D,19880405,000000,0.685891,0.694147,0.685891,0.685891,186216.10556848,0
+NI.US,D,19880406,000000,0.694147,0.702403,0.685891,0.702403,215954.80094065,0
+NI.US,D,19880407,000000,0.694147,0.710166,0.694147,0.710166,1884116.8352291,0
+NI.US,D,19880408,000000,0.710166,0.710166,0.694147,0.694147,197375.11169797,0
+NI.US,D,19880411,000000,0.702403,0.710166,0.694147,0.694147,570179.73062589,0
+NI.US,D,19880412,000000,0.694147,0.702403,0.685891,0.694147,259442.05934934,0
+NI.US,D,19880413,000000,0.685891,0.702403,0.678128,0.702403,1245549.3995819,0
+NI.US,D,19880414,000000,0.685891,0.702403,0.685891,0.685891,637078.82199103,0
+NI.US,D,19880415,000000,0.694147,0.702403,0.678128,0.702403,305530.06724895,0
+NI.US,D,19880418,000000,0.710166,0.710166,0.694147,0.702403,211866.45530116,0
+NI.US,D,19880419,000000,0.694147,0.702403,0.678128,0.685891,833339.76283902,0
+NI.US,D,19880420,000000,0.678128,0.702403,0.678128,0.685891,1153737.6515127,0
+NI.US,D,19880421,000000,0.685891,0.694147,0.685891,0.685891,232311.23602148,0
+NI.US,D,19880422,000000,0.685891,0.694147,0.678128,0.685891,409239.53198388,0
+NI.US,D,19880425,000000,0.678128,0.694147,0.66997,0.685891,486544.67383559,0
+NI.US,D,19880426,000000,0.685891,0.702403,0.685891,0.694147,1254459.7138589,0
+NI.US,D,19880427,000000,0.694147,0.694147,0.685891,0.694147,377638.79765695,0
+NI.US,D,19880428,000000,0.685891,0.694147,0.66997,0.678128,315943.24028891,0
+NI.US,D,19880429,000000,0.678128,0.685891,0.66997,0.678128,447517.15134972,0
+NI.US,D,19880502,000000,0.66997,0.678128,0.661715,0.66997,755647.96808959,0
+NI.US,D,19880503,000000,0.66997,0.678128,0.661715,0.66997,435262.2895075,0
+NI.US,D,19880504,000000,0.685891,0.694147,0.678128,0.685891,682802.5621607,0
+NI.US,D,19880505,000000,0.685891,0.694147,0.66997,0.678128,495841.6410103,0
+NI.US,D,19880506,000000,0.678128,0.685891,0.66997,0.678128,225991.49615915,0
+NI.US,D,19880509,000000,0.685891,0.694147,0.66997,0.694147,443810.37106981,0
+NI.US,D,19880510,000000,0.694147,0.702403,0.678128,0.702403,734096.13907266,0
+NI.US,D,19880511,000000,0.702403,0.702403,0.694147,0.702403,347162.40925625,0
+NI.US,D,19880512,000000,0.702403,0.710166,0.702403,0.702403,254982.32342652,0
+NI.US,D,19880513,000000,0.702403,0.710166,0.702403,0.702403,136034.66449125,0
+NI.US,D,19880516,000000,0.710166,0.729233,0.710166,0.718422,1104672.4163006,0
+NI.US,D,19880517,000000,0.718422,0.729233,0.710166,0.710166,369462.10637797,0
+NI.US,D,19880518,000000,0.710166,0.718422,0.710166,0.710166,517405.68011874,0
+NI.US,D,19880519,000000,0.710166,0.718422,0.702403,0.710166,304413.86138372,0
+NI.US,D,19880520,000000,0.718422,0.718422,0.710166,0.718422,637078.82199103,0
+NI.US,D,19880523,000000,0.718422,0.729233,0.710166,0.710166,618868.48801643,0
+NI.US,D,19880524,000000,0.710166,0.718422,0.710166,0.718422,414066.58815952,0
+NI.US,D,19880525,000000,0.718422,0.73739,0.710166,0.729233,475401.94782811,0
+NI.US,D,19880526,000000,0.729233,0.73739,0.718422,0.729233,512571.50138972,0
+NI.US,D,19880527,000000,0.729233,0.73739,0.718422,0.73739,972726.09744885,0
+NI.US,D,19880531,000000,0.73739,0.73739,0.729233,0.73739,857872.88919883,0
+NI.US,D,19880601,000000,0.73739,0.753017,0.729233,0.753017,945216.76128429,0
+NI.US,D,19880602,000000,0.745154,0.753017,0.745154,0.753017,209636.07858594,0
+NI.US,D,19880603,000000,0.745154,0.753017,0.745154,0.745154,148671.09169305,0
+NI.US,D,19880606,000000,0.745154,0.745154,0.73739,0.73739,636705.39669245,0
+NI.US,D,19880607,000000,0.745154,0.753017,0.73739,0.745154,806571.17222585,0
+NI.US,D,19880608,000000,0.745154,0.761665,0.745154,0.753017,397342.83282586,0
+NI.US,D,19880609,000000,0.761665,0.761665,0.753017,0.753017,272447.84181921,0
+NI.US,D,19880610,000000,0.753017,0.761665,0.753017,0.753017,122285.08394709,0
+NI.US,D,19880613,000000,0.753017,0.761665,0.73739,0.745154,198492.33507083,0
+NI.US,D,19880614,000000,0.745154,0.753017,0.73739,0.745154,700278.25562964,0
+NI.US,D,19880615,000000,0.745154,0.753017,0.745154,0.753017,688382.57397925,0
+NI.US,D,19880616,000000,0.753017,0.761665,0.73739,0.73739,604001.68409942,0
+NI.US,D,19880617,000000,0.753017,0.753017,0.745154,0.745154,186971.09622665,0
+NI.US,D,19880620,000000,0.73739,0.745154,0.729233,0.73739,143837.93047165,0
+NI.US,D,19880621,000000,0.73739,0.753017,0.73739,0.745154,595829.06285094,0
+NI.US,D,19880622,000000,0.753017,0.761665,0.753017,0.761665,363518.84433709,0
+NI.US,D,19880623,000000,0.753017,0.761665,0.745154,0.745154,177290.52867709,0
+NI.US,D,19880624,000000,0.745154,0.753017,0.745154,0.753017,383219.82698312,0
+NI.US,D,19880627,000000,0.745154,0.753017,0.745154,0.753017,131586.12115231,0
+NI.US,D,19880628,000000,0.745154,0.753017,0.745154,0.753017,262048.91388601,0
+NI.US,D,19880629,000000,0.753017,0.769429,0.73739,0.745154,794679.56060597,0
+NI.US,D,19880630,000000,0.73739,0.745154,0.73739,0.745154,99604.838973425,0
+NI.US,D,19880701,000000,0.753017,0.753017,0.745154,0.753017,399194.69670437,0
+NI.US,D,19880705,000000,0.753017,0.753017,0.745154,0.753017,247176.00492325,0
+NI.US,D,19880706,000000,0.753017,0.761665,0.753017,0.761665,399194.69670437,0
+NI.US,D,19880707,000000,0.753017,0.761665,0.745154,0.753017,177679.21659006,0
+NI.US,D,19880708,000000,0.753017,0.753017,0.745154,0.753017,160191.31302961,0
+NI.US,D,19880711,000000,0.745154,0.753017,0.73739,0.745154,263526.33495832,0
+NI.US,D,19880712,000000,0.73739,0.745154,0.718422,0.718422,273199.77995449,0
+NI.US,D,19880713,000000,0.718422,0.777488,0.718422,0.729233,255358.80124797,0
+NI.US,D,19880714,000000,0.73739,0.73739,0.718422,0.718422,850071.65823368,0
+NI.US,D,19880715,000000,0.729233,0.729233,0.718422,0.729233,198492.33507083,0
+NI.US,D,19880718,000000,0.718422,0.718422,0.710166,0.718422,311108.04405226,0
+NI.US,D,19880719,000000,0.718422,0.718422,0.702403,0.718422,408864.07167005,0
+NI.US,D,19880720,000000,0.718422,0.718422,0.710166,0.710166,603257.88602514,0
+NI.US,D,19880721,000000,0.702403,0.710166,0.694147,0.702403,548243.2837265,0
+NI.US,D,19880722,000000,0.702403,0.702403,0.694147,0.694147,540435.9477156,0
+NI.US,D,19880725,000000,0.696702,0.704958,0.696702,0.704958,459044.49523965,0
+NI.US,D,19880726,000000,0.704958,0.712919,0.696702,0.712919,577607.53629246,0
+NI.US,D,19880727,000000,0.712919,0.729233,0.712919,0.720879,657897.02800993,0
+NI.US,D,19880728,000000,0.720879,0.729233,0.720879,0.720879,84378.854864587,0
+NI.US,D,19880729,000000,0.720879,0.755867,0.720879,0.745154,152765.54237829,0
+NI.US,D,19880801,000000,0.73739,0.745154,0.73739,0.73739,193283.71353561,0
+NI.US,D,19880802,000000,0.745154,0.755867,0.73739,0.755867,315200.45972225,0
+NI.US,D,19880803,000000,0.745154,0.755867,0.73739,0.755867,187332.31143372,0
+NI.US,D,19880804,000000,0.755867,0.763926,0.745154,0.755867,313343.50830561,0
+NI.US,D,19880805,000000,0.755867,0.763926,0.745154,0.755867,430790.34349318,0
+NI.US,D,19880808,000000,0.763926,0.763926,0.73739,0.73739,416666.32014281,0
+NI.US,D,19880809,000000,0.745154,0.755867,0.73739,0.755867,2045432.4941849,0
+NI.US,D,19880810,000000,0.755867,0.755867,0.729233,0.73739,258701.31379793,0
+NI.US,D,19880811,000000,0.73739,0.755867,0.73739,0.755867,254982.32342652,0
+NI.US,D,19880812,000000,0.745154,0.745154,0.729233,0.73739,3335571.112934,0
+NI.US,D,19880815,000000,0.729233,0.73739,0.720879,0.729233,333036.35089064,0
+NI.US,D,19880816,000000,0.720879,0.729233,0.720879,0.720879,210015.60893027,0
+NI.US,D,19880817,000000,0.720879,0.729233,0.720879,0.729233,119691.45700955,0
+NI.US,D,19880818,000000,0.729233,0.73739,0.729233,0.73739,159081.21221012,0
+NI.US,D,19880819,000000,0.73739,0.755867,0.720879,0.745154,669050.94660129,0
+NI.US,D,19880822,000000,0.745154,0.755867,0.73739,0.745154,1504984.3363778,0
+NI.US,D,19880823,000000,0.745154,0.755867,0.73739,0.745154,304041.45359276,0
+NI.US,D,19880824,000000,0.73739,0.755867,0.73739,0.73739,188449.53480659,0
+NI.US,D,19880825,000000,0.73739,0.73739,0.729233,0.73739,340836.56434817,0
+NI.US,D,19880826,000000,0.73739,0.73739,0.729233,0.73739,158339.4491511,0
+NI.US,D,19880829,000000,0.729233,0.745154,0.729233,0.745154,433762.48326743,0
+NI.US,D,19880830,000000,0.745154,0.755867,0.745154,0.745154,369096.82114039,0
+NI.US,D,19880831,000000,0.745154,0.755867,0.745154,0.755867,384696.23054781,0
+NI.US,D,19880901,000000,0.745154,0.745154,0.73739,0.73739,123776.75012616,0
+NI.US,D,19880902,000000,0.755867,0.755867,0.73739,0.745154,185845.73279278,0
+NI.US,D,19880906,000000,0.745154,0.755867,0.73739,0.745154,312588.51764744,0
+NI.US,D,19880907,000000,0.745154,0.745154,0.73739,0.745154,311108.04405226,0
+NI.US,D,19880908,000000,0.745154,0.745154,0.73739,0.73739,119313.96168047,0
+NI.US,D,19880909,000000,0.745154,0.745154,0.73739,0.745154,194397.88438559,0
+NI.US,D,19880912,000000,0.745154,0.77228,0.73739,0.745154,2736778.0503698,0
+NI.US,D,19880913,000000,0.745154,0.755867,0.745154,0.745154,842999.98023605,0
+NI.US,D,19880914,000000,0.763926,0.77228,0.763926,0.763926,1395335.6796325,0
+NI.US,D,19880915,000000,0.763926,0.77228,0.763926,0.763926,327455.32156446,0
+NI.US,D,19880916,000000,0.763926,0.788201,0.763926,0.788201,1322111.760867,0
+NI.US,D,19880919,000000,0.788201,0.788201,0.78024,0.78024,597315.64149187,0
+NI.US,D,19880920,000000,0.788201,0.796161,0.788201,0.796161,580220.49587489,0
+NI.US,D,19880921,000000,0.788201,0.796161,0.78024,0.796161,260557.24770695,0
+NI.US,D,19880922,000000,0.796161,0.796161,0.788201,0.788201,490266.71672988,0
+NI.US,D,19880923,000000,0.796161,0.804515,0.788201,0.788201,447892.61166355,0
+NI.US,D,19880926,000000,0.796161,0.796161,0.788201,0.796161,604001.68409942,0
+NI.US,D,19880927,000000,0.796161,0.796161,0.788201,0.788201,1058585.4259086,0
+NI.US,D,19880928,000000,0.796161,0.796161,0.78024,0.78024,323006.77822552,0
+NI.US,D,19880929,000000,0.78024,0.788201,0.78024,0.788201,1623931.9953131,0
+NI.US,D,19880930,000000,0.78024,0.796161,0.78024,0.796161,1035907.2159502,0
+NI.US,D,19881003,000000,0.796161,0.812476,0.796161,0.812476,1187557.5699709,0
+NI.US,D,19881004,000000,0.812476,0.828691,0.812476,0.820338,741160.69451691,0
+NI.US,D,19881005,000000,0.828691,0.871738,0.828691,0.85562,2499631.6181118,0
+NI.US,D,19881006,000000,0.863679,0.863679,0.85562,0.863679,2069957.4804838,0
+NI.US,D,19881007,000000,0.863679,0.863679,0.85562,0.85562,797656.78791834,0
+NI.US,D,19881010,000000,0.85562,0.85562,0.844613,0.85562,314458.69666321,0
+NI.US,D,19881011,000000,0.85562,0.863679,0.844613,0.85562,1141467.527056,0
+NI.US,D,19881012,000000,0.85562,0.85562,0.836947,0.844613,442692.13018932,0
+NI.US,D,19881013,000000,0.836947,0.85562,0.828691,0.85562,309253.12765086,0
+NI.US,D,19881014,000000,0.85562,0.85562,0.820338,0.836947,501041.1049769,0
+NI.US,D,19881017,000000,0.828691,0.844613,0.828691,0.836947,128229.3634956,0
+NI.US,D,19881018,000000,0.844613,0.844613,0.820338,0.828691,377638.79765695,0
+NI.US,D,19881019,000000,0.828691,0.836947,0.820338,0.828691,340467.20908009,0
+NI.US,D,19881020,000000,0.836947,0.863679,0.828691,0.863679,908423.68554413,0
+NI.US,D,19881021,000000,0.871738,0.887758,0.863679,0.887758,2725253.7590027,0
+NI.US,D,19881024,000000,0.887758,0.895915,0.887758,0.887758,3021499.0691685,0
+NI.US,D,19881025,000000,0.879797,0.890509,0.879797,0.890509,5954900.2931011,0
+NI.US,D,19881026,000000,0.890509,0.906627,0.890509,0.898568,5166541.489865,0
+NI.US,D,19881027,000000,0.898568,0.914686,0.890509,0.906627,1813488.5784164,0
+NI.US,D,19881028,000000,0.906627,0.922942,0.906627,0.922942,831477.72388424,0
+NI.US,D,19881031,000000,0.914686,0.930903,0.914686,0.922942,452724.75537732,0
+NI.US,D,19881101,000000,0.922942,0.922942,0.906627,0.922942,458674.12246395,0
+NI.US,D,19881102,000000,0.922942,0.922942,0.906627,0.914686,1807169.8560616,0
+NI.US,D,19881103,000000,0.914686,0.922942,0.914686,0.914686,774984.68300568,0
+NI.US,D,19881104,000000,0.914686,0.922942,0.906627,0.914686,5977577.4855518,0
+NI.US,D,19881107,000000,0.914686,0.922942,0.914686,0.914686,680564.04538448,0
+NI.US,D,19881108,000000,0.914686,0.922942,0.914686,0.914686,917335.01732877,0
+NI.US,D,19881109,000000,0.914686,0.922942,0.906627,0.914686,192538.89795369,0
+NI.US,D,19881110,000000,0.914686,0.922942,0.906627,0.914686,1438823.9555488,0
+NI.US,D,19881111,000000,0.914686,0.914686,0.906627,0.906627,1183843.6671376,0
+NI.US,D,19881114,000000,0.906627,0.914686,0.906627,0.914686,544164.09565565,0
+NI.US,D,19881115,000000,0.898568,0.914686,0.898568,0.906627,1278623.4849506,0
+NI.US,D,19881116,000000,0.906627,0.914686,0.898568,0.906627,1392735.9476492,0
+NI.US,D,19881117,000000,0.906627,0.906627,0.890509,0.906627,275795.44190729,0
+NI.US,D,19881118,000000,0.906627,0.906627,0.898568,0.906627,455327.53988349,0
+NI.US,D,19881121,000000,0.906627,0.914686,0.898568,0.898568,951909.9264452,0
+NI.US,D,19881122,000000,0.898568,0.906627,0.898568,0.906627,514046.88744677,0
+NI.US,D,19881123,000000,0.898568,0.906627,0.898568,0.906627,495098.86044365,0
+NI.US,D,19881125,000000,0.898568,0.906627,0.898568,0.906627,439715.92038456,0
+NI.US,D,19881128,000000,0.906627,0.906627,0.898568,0.898568,946336.0196724,0
+NI.US,D,19881129,000000,0.898568,0.906627,0.898568,0.906627,750076.09633204,0
+NI.US,D,19881130,000000,0.906627,0.914686,0.898568,0.906627,359803.92399618,0
+NI.US,D,19881201,000000,0.898568,0.906627,0.898568,0.898568,344556.5722272,0
+NI.US,D,19881202,000000,0.906627,0.930903,0.898568,0.898568,100349.65455533,0
+NI.US,D,19881205,000000,0.906627,0.906627,0.898568,0.906627,295494.38953808,0
+NI.US,D,19881206,000000,0.906627,0.914686,0.906627,0.914686,839655.43267085,0
+NI.US,D,19881207,000000,0.914686,0.914686,0.906627,0.914686,257952.42818552,0
+NI.US,D,19881208,000000,0.914686,0.914686,0.906627,0.914686,283599.72539532,0
+NI.US,D,19881209,000000,0.914686,0.914686,0.906627,0.914686,195879.37548841,0
+NI.US,D,19881212,000000,0.914686,0.914686,0.906627,0.906627,289553.16251245,0
+NI.US,D,19881213,000000,0.906627,0.914686,0.898568,0.898568,372441.3687056,0
+NI.US,D,19881214,000000,0.906627,0.922942,0.898568,0.914686,1801964.2870493,0
+NI.US,D,19881215,000000,0.922942,0.922942,0.914686,0.922942,394739.03081206,0
+NI.US,D,19881216,000000,0.914686,0.922942,0.914686,0.922942,330063.19360877,0
+NI.US,D,19881219,000000,0.914686,0.930903,0.914686,0.930903,1200195.0146803,0
+NI.US,D,19881220,000000,0.922942,0.938666,0.922942,0.930903,1407970.0718191,0
+NI.US,D,19881221,000000,0.930903,0.947118,0.930903,0.938666,1402026.8097782,0
+NI.US,D,19881222,000000,0.938666,0.947118,0.930903,0.930903,1159684.983584,0
+NI.US,D,19881223,000000,0.938666,0.938666,0.930903,0.930903,272447.84181921,0
+NI.US,D,19881227,000000,0.930903,0.938666,0.922942,0.922942,448261.96693162,0
+NI.US,D,19881228,000000,0.922942,0.930903,0.914686,0.930903,606232.06081464,0
+NI.US,D,19881229,000000,0.922942,0.930903,0.922942,0.930903,261308.16833461,0
+NI.US,D,19881230,000000,0.922942,0.930903,0.914686,0.930903,922537.53381824,0
+NI.US,D,19890103,000000,0.906627,0.922942,0.906627,0.914686,643034.29412342,0
+NI.US,D,19890104,000000,0.914686,0.922942,0.906627,0.914686,287693.15857293,0
+NI.US,D,19890105,000000,0.914686,0.922942,0.914686,0.914686,633357.79660437,0
+NI.US,D,19890106,000000,0.922942,0.930903,0.914686,0.922942,464986.73977291,0
+NI.US,D,19890109,000000,0.922942,0.930903,0.922942,0.930903,251627.60078506,0
+NI.US,D,19890110,000000,0.922942,0.930903,0.922942,0.922942,299581.71766995,0
+NI.US,D,19890111,000000,0.914686,0.922942,0.914686,0.922942,314089.34139514,0
+NI.US,D,19890112,000000,0.922942,0.922942,0.914686,0.914686,400690.43291394,0
+NI.US,D,19890113,000000,0.914686,0.922942,0.914686,0.914686,186971.09622665,0
+NI.US,D,19890116,000000,0.914686,0.922942,0.914686,0.922942,160191.31302961,0
+NI.US,D,19890117,000000,0.922942,0.930903,0.922942,0.930903,128978.24910801,0
+NI.US,D,19890118,000000,0.922942,0.930903,0.922942,0.922942,478373.07009473,0
+NI.US,D,19890119,000000,0.930903,0.930903,0.922942,0.922942,4300858.2121324,0
+NI.US,D,19890120,000000,0.922942,0.922942,0.906627,0.914686,156855.92303303,0
+NI.US,D,19890123,000000,0.906627,0.922942,0.906627,0.906627,191786.95981841,0
+NI.US,D,19890124,000000,0.906627,0.922942,0.898568,0.914686,575754.65490632,0
+NI.US,D,19890125,000000,0.903973,0.928052,0.895915,0.928052,3562306.4071674,0
+NI.US,D,19890126,000000,0.920092,0.947118,0.920092,0.947118,3899433.1387128,0
+NI.US,D,19890127,000000,0.947118,0.955078,0.947118,0.947118,1054494.0277463,0
+NI.US,D,19890130,000000,0.955078,0.963039,0.947118,0.955078,752315.63061589,0
+NI.US,D,19890131,000000,0.955078,0.963039,0.947118,0.955078,1064164.4202195,0
+NI.US,D,19890201,000000,0.955078,0.963039,0.936307,0.955078,1307983.6674861,0
+NI.US,D,19890202,000000,0.955078,0.963039,0.955078,0.963039,1008036.6645786,0
+NI.US,D,19890203,000000,0.955078,0.963039,0.947118,0.963039,3278330.2039507,0
+NI.US,D,19890206,000000,0.955078,0.963039,0.947118,0.955078,2721167.4483785,0
+NI.US,D,19890207,000000,0.955078,0.971295,0.947118,0.971295,1489756.3172537,0
+NI.US,D,19890208,000000,0.971295,0.979354,0.963039,0.971295,344192.30449725,0
+NI.US,D,19890209,000000,0.971295,0.979354,0.963039,0.971295,690609.8981716,0
+NI.US,D,19890210,000000,0.971295,0.979354,0.971295,0.979354,738178.3796664,0
+NI.US,D,19890213,000000,0.971295,0.979354,0.971295,0.979354,626670.73648921,0
+NI.US,D,19890214,000000,0.971295,0.987413,0.971295,0.971295,1046687.709243,0
+NI.US,D,19890215,000000,0.971295,0.971295,0.955078,0.971295,1064164.4202195,0
+NI.US,D,19890216,000000,0.963039,0.971295,0.955078,0.963039,917335.01732877,0
+NI.US,D,19890217,000000,0.971295,0.971295,0.963039,0.971295,1125113.1269904,0
+NI.US,D,19890221,000000,0.963039,0.979354,0.963039,0.971295,1278998.9452644,0
+NI.US,D,19890222,000000,0.971295,0.979354,0.971295,0.971295,650458.02975949,0
+NI.US,D,19890223,000000,0.971295,0.979354,0.971295,0.971295,405142.02877575,0
+NI.US,D,19890224,000000,0.971295,0.971295,0.963039,0.963039,1845085.2427127,0
+NI.US,D,19890227,000000,0.971295,0.971295,0.947118,0.955078,763464.46166912,0
+NI.US,D,19890228,000000,0.955078,0.963039,0.955078,0.955078,475401.94782811,0
+NI.US,D,19890301,000000,0.955078,0.963039,0.947118,0.955078,977560.27617787,0
+NI.US,D,19890302,000000,0.947118,0.947118,0.928052,0.928052,346041.11585289,0
+NI.US,D,19890303,000000,0.936307,0.947118,0.936307,0.936307,2571749.5060883,0
+NI.US,D,19890306,000000,0.947118,0.947118,0.936307,0.936307,1625035.9910869,0
+NI.US,D,19890307,000000,0.947118,0.955078,0.936307,0.936307,1036273.5186954,0
+NI.US,D,19890308,000000,0.936307,0.947118,0.928052,0.928052,1377121.2756274,0
+NI.US,D,19890309,000000,0.936307,0.936307,0.928052,0.928052,273199.77995449,0
+NI.US,D,19890310,000000,0.928052,0.936307,0.920092,0.920092,1416150.8331286,0
+NI.US,D,19890313,000000,0.928052,0.936307,0.920092,0.928052,619988.76391217,0
+NI.US,D,19890314,000000,0.928052,0.936307,0.920092,0.920092,220778.80459341,0
+NI.US,D,19890315,000000,0.920092,0.936307,0.920092,0.920092,223019.35638489,0
+NI.US,D,19890316,000000,0.928052,0.936307,0.920092,0.928052,215213.03788161,0
+NI.US,D,19890317,000000,0.928052,0.936307,0.912229,0.920092,404025.82291052,0
+NI.US,D,19890320,000000,0.920092,0.928052,0.912229,0.928052,1128462.7620938,0
+NI.US,D,19890321,000000,0.936307,0.947118,0.928052,0.928052,709565.04772811,0
+NI.US,D,19890322,000000,0.920092,0.936307,0.920092,0.928052,829611.61489898,0
+NI.US,D,19890323,000000,0.928052,0.936307,0.928052,0.936307,492871.5362513,0
+NI.US,D,19890327,000000,0.928052,0.936307,0.928052,0.936307,165036.6843425,0
+NI.US,D,19890328,000000,0.936307,0.936307,0.928052,0.936307,338241.91990299,0
+NI.US,D,19890329,000000,0.928052,0.936307,0.920092,0.936307,548243.2837265,0
+NI.US,D,19890330,000000,0.936307,0.936307,0.920092,0.928052,207780.14467692,0
+NI.US,D,19890331,000000,0.928052,0.936307,0.920092,0.920092,1547722.7091741,0
+NI.US,D,19890403,000000,0.928052,0.947118,0.920092,0.928052,1044092.0472902,0
+NI.US,D,19890404,000000,0.936307,0.947118,0.936307,0.947118,303668.02829418,0
+NI.US,D,19890405,000000,0.936307,0.947118,0.928052,0.936307,375780.82873268,0
+NI.US,D,19890406,000000,0.936307,0.936307,0.928052,0.928052,237513.75251096,0
+NI.US,D,19890407,000000,0.928052,0.936307,0.928052,0.936307,381361.85805886,0
+NI.US,D,19890410,000000,0.936307,0.971295,0.936307,0.955078,504390.74008024,0
+NI.US,D,19890411,000000,0.955078,0.963039,0.955078,0.963039,260557.24770695,0
+NI.US,D,19890412,000000,0.963039,0.971295,0.963039,0.963039,336380.89845584,0
+NI.US,D,19890413,000000,0.963039,0.963039,0.955078,0.963039,309253.12765086,0
+NI.US,D,19890414,000000,0.963039,0.971295,0.955078,0.963039,761964.65542906,0
+NI.US,D,19890417,000000,0.971295,0.979354,0.971295,0.979354,346790.0014653,0
+NI.US,D,19890418,000000,0.979354,0.987413,0.979354,0.987413,290301.03061724,0
+NI.US,D,19890419,000000,0.987413,0.987413,0.971295,0.987413,297349.30593947,0
+NI.US,D,19890420,000000,0.987413,0.987413,0.979354,0.987413,293256.89026949,0
+NI.US,D,19890421,000000,0.998029,1.00608,0.987413,0.998029,519635.03932634,0
+NI.US,D,19890424,000000,1.00373,1.01955,0.995473,1.00373,2206743.0656027,0
+NI.US,D,19890425,000000,1.00373,1.01169,1.00373,1.01169,1694556.1820954,0
+NI.US,D,19890426,000000,1.01169,1.01955,1.01169,1.01955,262048.91388601,0
+NI.US,D,19890427,000000,1.01169,1.05474,1.01169,1.05474,879433.87578438,0
+NI.US,D,19890428,000000,1.05474,1.07056,1.04628,1.06289,1167112.7892506,0
+NI.US,D,19890501,000000,1.06289,1.06289,1.0279,1.05474,1633593.2302178,0
+NI.US,D,19890502,000000,1.03872,1.05474,1.03872,1.04628,2374011.1441681,0
+NI.US,D,19890503,000000,1.04628,1.04628,1.03872,1.04628,1472281.6412924,0
+NI.US,D,19890504,000000,1.03872,1.04628,1.03872,1.04628,1671131.1215398,0
+NI.US,D,19890505,000000,1.04628,1.07056,1.04628,1.06289,1476375.07447,0
+NI.US,D,19890508,000000,1.07056,1.09759,1.06289,1.08952,350512.04435958,0
+NI.US,D,19890509,000000,1.08952,1.09759,1.08157,1.08157,738549.76994972,0
+NI.US,D,19890510,000000,1.08157,1.08952,1.08157,1.08952,263526.33495832,0
+NI.US,D,19890511,000000,1.08952,1.09759,1.08157,1.09759,976810.37305784,0
+NI.US,D,19890512,000000,1.10574,1.13277,1.10574,1.12452,1349244.6192101,0
+NI.US,D,19890515,000000,1.1139,1.1139,1.10574,1.1139,259075.75660413,0
+NI.US,D,19890516,000000,1.10574,1.10574,1.09759,1.09759,891328.53992715,0
+NI.US,D,19890517,000000,1.10574,1.10574,1.09759,1.09759,569435.93255161,0
+NI.US,D,19890518,000000,1.09759,1.1139,1.09759,1.1139,1902328.1867114,0
+NI.US,D,19890519,000000,1.1139,1.1139,1.10574,1.1139,978295.93419115,0
+NI.US,D,19890522,000000,1.12452,1.12452,1.10574,1.1139,402166.83647863,0
+NI.US,D,19890523,000000,1.1139,1.1139,1.10574,1.10574,992417.92252626,0
+NI.US,D,19890524,000000,1.10574,1.1139,1.10574,1.10574,263526.33495832,0
+NI.US,D,19890525,000000,1.10574,1.1139,1.10574,1.1139,636705.39669245,0
+NI.US,D,19890526,000000,1.1139,1.12452,1.1139,1.1139,1008405.002339,0
+NI.US,D,19890530,000000,1.1139,1.14063,1.1139,1.14063,1210610.2227355,0
+NI.US,D,19890531,000000,1.13277,1.13277,1.1139,1.13277,725914.36025555,0
+NI.US,D,19890601,000000,1.12452,1.12452,1.10574,1.12452,2163255.807194,0
+NI.US,D,19890602,000000,1.1139,1.13277,1.1139,1.13277,586159.68788527,0
+NI.US,D,19890605,000000,1.14879,1.1596,1.14063,1.14063,624446.46481974,0
+NI.US,D,19890606,000000,1.14879,1.14879,1.13277,1.14063,1234394.4634829,0
+NI.US,D,19890607,000000,1.14879,1.16785,1.14063,1.16785,1189792.0167166,0
+NI.US,D,19890608,000000,1.1596,1.19184,1.1596,1.18387,1805689.3824664,0
+NI.US,D,19890609,000000,1.17552,1.20255,1.17552,1.19184,1094634.7035745,0
+NI.US,D,19890612,000000,1.19184,1.20255,1.19184,1.19184,779435.26135987,0
+NI.US,D,19890613,000000,1.20255,1.2455,1.19184,1.21867,664587.14064798,0
+NI.US,D,19890614,000000,1.21867,1.23488,1.21867,1.22702,535605.83901708,0
+NI.US,D,19890615,000000,1.21867,1.23488,1.21867,1.22702,428190.61150988,0
+NI.US,D,19890616,000000,1.21867,1.22702,1.21867,1.21867,819958.52005531,0
+NI.US,D,19890619,000000,1.2107,1.22702,1.2107,1.21867,598429.81234187,0
+NI.US,D,19890620,000000,1.21867,1.23488,1.21867,1.21867,738549.76994972,0
+NI.US,D,19890621,000000,1.21867,1.22702,1.2107,1.2107,588017.65680954,0
+NI.US,D,19890622,000000,1.20255,1.20255,1.18387,1.18387,2067731.173799,0
+NI.US,D,19890623,000000,1.19184,1.2107,1.19184,1.2107,767175.31197953,0
+NI.US,D,19890626,000000,1.2107,1.2107,1.18387,1.19184,744498.11952874,0
+NI.US,D,19890627,000000,1.19184,1.20255,1.19184,1.19184,792819.55666645,0
+NI.US,D,19890628,000000,1.18387,1.19184,1.17552,1.17552,634476.03748485,0
+NI.US,D,19890629,000000,1.17552,1.18387,1.16785,1.16785,581334.66672487,0
+NI.US,D,19890630,000000,1.1596,1.19184,1.1596,1.19184,834823.28895708,0
+NI.US,D,19890703,000000,1.18387,1.20255,1.18387,1.19184,1212466.1566445,0
+NI.US,D,19890705,000000,1.19184,1.2107,1.19184,1.20255,98867.145944896,0
+NI.US,D,19890706,000000,1.2107,1.23488,1.20255,1.23488,373925.91233129,0
+NI.US,D,19890707,000000,1.22702,1.2455,1.22702,1.23488,675731.9016707,0
+NI.US,D,19890710,000000,1.23488,1.25365,1.22702,1.2455,312218.14487174,0
+NI.US,D,19890711,000000,1.2455,1.28874,1.2455,1.28068,1275279.9548931,0
+NI.US,D,19890712,000000,1.28068,1.28068,1.27007,1.28068,263526.33495832,0
+NI.US,D,19890713,000000,1.27007,1.28068,1.26191,1.27007,791328.90799501,0
+NI.US,D,19890714,000000,1.26191,1.26191,1.23488,1.2455,1284937.1197672,0
+NI.US,D,19890717,000000,1.25365,1.25365,1.2455,1.2455,213358.12148022,0
+NI.US,D,19890718,000000,1.23488,1.25365,1.22702,1.2455,213358.12148022,0
+NI.US,D,19890719,000000,1.25365,1.26191,1.23488,1.23488,1508706.3792722,0
+NI.US,D,19890720,000000,1.23488,1.25365,1.23488,1.2455,347904.17231528,0
+NI.US,D,19890721,000000,1.2455,1.25365,1.2455,1.25365,357199.10447475,0
+NI.US,D,19890724,000000,1.2455,1.25365,1.2455,1.2455,493614.31681796,0
+NI.US,D,19890725,000000,1.24284,1.26711,1.24284,1.25945,1372286.0793908,0
+NI.US,D,19890726,000000,1.25945,1.27802,1.25945,1.27802,2120513.3643672,0
+NI.US,D,19890727,000000,1.26711,1.28599,1.25945,1.27802,654923.87072805,0
+NI.US,D,19890728,000000,1.27802,1.28599,1.26711,1.27802,289553.16251245,0
+NI.US,D,19890731,000000,1.27802,1.31301,1.26711,1.31301,331171.25941299,0
+NI.US,D,19890801,000000,1.31301,1.32913,1.31301,1.32097,398088.6659154,0
+NI.US,D,19890802,000000,1.31301,1.31301,1.29404,1.29404,430790.34349318,0
+NI.US,D,19890803,000000,1.31301,1.32097,1.30221,1.32097,506618.06427259,0
+NI.US,D,19890804,000000,1.31301,1.32097,1.31301,1.31301,392510.68911209,0
+NI.US,D,19890807,000000,1.32097,1.32097,1.31301,1.31301,257585.10793269,0
+NI.US,D,19890808,000000,1.32097,1.32097,1.31301,1.31301,222647.96610156,0
+NI.US,D,19890809,000000,1.31301,1.32097,1.31301,1.31301,182500.16771995,0
+NI.US,D,19890810,000000,1.31301,1.32097,1.30221,1.30221,285460.74684246,0
+NI.US,D,19890811,000000,1.30221,1.31301,1.30221,1.30221,765691.78586147,0
+NI.US,D,19890814,000000,1.30221,1.30221,1.28599,1.29404,685774.70193495,0
+NI.US,D,19890815,000000,1.29404,1.30221,1.28599,1.28599,1161910.2727611,0
+NI.US,D,19890816,000000,1.28599,1.29404,1.28599,1.29404,285832.13712579,0
+NI.US,D,19890817,000000,1.28599,1.28599,1.28599,1.28599,1533235.4356014,0
+NI.US,D,19890818,000000,1.29404,1.30221,1.28599,1.30221,188449.53480659,0
+NI.US,D,19890821,000000,1.30221,1.31301,1.30221,1.30221,124512.40813944,0
+NI.US,D,19890822,000000,1.31301,1.31301,1.29404,1.30221,1191280.6303728,0
+NI.US,D,19890823,000000,1.30221,1.31301,1.30221,1.30221,200344.19894934,0
+NI.US,D,19890824,000000,1.30221,1.31301,1.29404,1.30221,152765.54237829,0
+NI.US,D,19890825,000000,1.31301,1.31301,1.30221,1.31301,302933.38778853,0
+NI.US,D,19890828,000000,1.30221,1.31301,1.30221,1.30221,327093.08884976,0
+NI.US,D,19890829,000000,1.30221,1.31301,1.29404,1.30221,600658.15404184,0
+NI.US,D,19890830,000000,1.30221,1.31301,1.30221,1.30221,303304.77807186,0
+NI.US,D,19890831,000000,1.30221,1.31301,1.29404,1.30221,506254.81405025,0
+NI.US,D,19890901,000000,1.30221,1.30221,1.29404,1.29404,576114.85260577,0
+NI.US,D,19890905,000000,1.30221,1.31301,1.29404,1.30221,472058.41777053,0
+NI.US,D,19890906,000000,1.30221,1.30221,1.29404,1.30221,279506.2922177,0
+NI.US,D,19890907,000000,1.30221,1.30221,1.29404,1.30221,890949.00958282,0
+NI.US,D,19890908,000000,1.30221,1.30221,1.29404,1.30221,268353.39113396,0
+NI.US,D,19890911,000000,1.30221,1.32097,1.30221,1.31301,931086.63288818,0
+NI.US,D,19890912,000000,1.31301,1.32097,1.30221,1.31301,112629.95408818,0
+NI.US,D,19890913,000000,1.32097,1.32097,1.31301,1.32097,182867.48797278,0
+NI.US,D,19890914,000000,1.32097,1.32097,1.31301,1.31301,82519.868432693,0
+NI.US,D,19890915,000000,1.32097,1.32097,1.30221,1.31301,151648.31900543,0
+NI.US,D,19890918,000000,1.31301,1.32097,1.30221,1.30221,149792.38509641,0
+NI.US,D,19890919,000000,1.30221,1.31301,1.30221,1.31301,165401.96958009,0
+NI.US,D,19890920,000000,1.31301,1.31301,1.30221,1.31301,568693.15198495,0
+NI.US,D,19890921,000000,1.30221,1.30221,1.30221,1.30221,104069.66243437,0
+NI.US,D,19890922,000000,1.31301,1.31301,1.30221,1.30221,255732.22654655,0
+NI.US,D,19890925,000000,1.30221,1.30221,1.29404,1.30221,139753.65486266,0
+NI.US,D,19890926,000000,1.30221,1.31301,1.30221,1.30221,191047.23177463,0
+NI.US,D,19890927,000000,1.30221,1.30221,1.28599,1.30221,1260784.5412594,0
+NI.US,D,19890928,000000,1.29404,1.30221,1.29404,1.29404,1242190.6069099,0
+NI.US,D,19890929,000000,1.29404,1.30221,1.29404,1.30221,107046.88974676,0
+NI.US,D,19891002,000000,1.30221,1.30221,1.28599,1.28599,400690.43291394,0
+NI.US,D,19891003,000000,1.28599,1.29404,1.28599,1.28599,306274.88283087,0
+NI.US,D,19891004,000000,1.28599,1.29404,1.26711,1.27802,619244.96583789,0
+NI.US,D,19891005,000000,1.28599,1.28599,1.26711,1.27802,1081628.9211046,0
+NI.US,D,19891006,000000,1.27802,1.28599,1.27802,1.27802,437487.5786846,0
+NI.US,D,19891009,000000,1.28599,1.28599,1.26711,1.26711,1110994.1911782,0
+NI.US,D,19891010,000000,1.27802,1.27802,1.25945,1.26711,1505730.1694674,0
+NI.US,D,19891011,000000,1.27802,1.27802,1.26711,1.26711,222647.96610156,0
+NI.US,D,19891012,000000,1.26711,1.27802,1.26711,1.26711,205173.29014024,0
+NI.US,D,19891013,000000,1.26711,1.27802,1.24284,1.24284,263526.33495832,0
+NI.US,D,19891016,000000,1.22416,1.24284,1.22416,1.23203,373172.95668838,0
+NI.US,D,19891017,000000,1.23203,1.25945,1.23203,1.2509,1129951.37575,0
+NI.US,D,19891018,000000,1.2509,1.25945,1.2509,1.25945,149431.16988934,0
+NI.US,D,19891019,000000,1.2509,1.25945,1.24284,1.2509,1138116.8744451,0
+NI.US,D,19891020,000000,1.2509,1.25945,1.24284,1.24284,1047800.8625853,0
+NI.US,D,19891023,000000,1.24284,1.2509,1.23203,1.24284,451980.95730303,0
+NI.US,D,19891024,000000,1.23203,1.24284,1.19704,1.21601,16428469.533184,0
+NI.US,D,19891025,000000,1.21375,1.22938,1.2053,1.22938,2814462.7225659,0
+NI.US,D,19891026,000000,1.22938,1.27518,1.22938,1.26711,3356760.7092362,0
+NI.US,D,19891027,000000,1.25611,1.26711,1.25611,1.26711,322630.30040407,0
+NI.US,D,19891030,000000,1.26711,1.27518,1.26711,1.27518,259442.05934934,0
+NI.US,D,19891031,000000,1.26711,1.27518,1.26711,1.26711,175059.13445425,0
+NI.US,D,19891101,000000,1.27518,1.28323,1.26711,1.26711,541925.57887942,0
+NI.US,D,19891102,000000,1.27518,1.27518,1.25611,1.26711,488771.99802794,0
+NI.US,D,19891103,000000,1.26711,1.26711,1.24873,1.25611,229709.46902293,0
+NI.US,D,19891106,000000,1.25611,1.25611,1.24873,1.24873,139753.65486266,0
+NI.US,D,19891107,000000,1.24873,1.24873,1.22938,1.22938,296987.07322477,0
+NI.US,D,19891108,000000,1.24018,1.26711,1.24018,1.25611,298835.88458041,0
+NI.US,D,19891109,000000,1.25611,1.26711,1.24873,1.24873,109645.60422242,0
+NI.US,D,19891110,000000,1.25611,1.26711,1.24873,1.24873,103335.02192872,0
+NI.US,D,19891113,000000,1.25611,1.26711,1.24873,1.25611,314089.34139514,0
+NI.US,D,19891114,000000,1.25611,1.28323,1.25611,1.26711,2701836.8385082,0
+NI.US,D,19891115,000000,1.26711,1.28323,1.26711,1.27518,602885.47823418,0
+NI.US,D,19891116,000000,1.27518,1.28323,1.27518,1.28323,786876.29462557,0
+NI.US,D,19891117,000000,1.28323,1.29158,1.27518,1.28323,436368.32029649,0
+NI.US,D,19891120,000000,1.27518,1.28323,1.27518,1.28323,517763.84280294,0
+NI.US,D,19891121,000000,1.28323,1.28323,1.27518,1.28323,301059.13874225,0
+NI.US,D,19891122,000000,1.28323,1.28323,1.27518,1.27518,201092.06705413,0
+NI.US,D,19891124,000000,1.28323,1.28323,1.27518,1.27518,107046.88974676,0
+NI.US,D,19891127,000000,1.28323,1.28323,1.27518,1.28323,140871.89574315,0
+NI.US,D,19891128,000000,1.28323,1.28323,1.27518,1.28323,808055.71585155,0
+NI.US,D,19891129,000000,1.28323,1.29158,1.28323,1.29158,287693.15857293,0
+NI.US,D,19891130,000000,1.30221,1.31026,1.29158,1.31026,435262.2895075,0
+NI.US,D,19891201,000000,1.31026,1.33719,1.31026,1.33719,375038.04816602,0
+NI.US,D,19891204,000000,1.33719,1.37208,1.33719,1.37208,457180.42126963,0
+NI.US,D,19891205,000000,1.38014,1.39085,1.35331,1.36412,759367.97596863,0
+NI.US,D,19891206,000000,1.37208,1.37208,1.35331,1.36412,272824.31964066,0
+NI.US,D,19891207,000000,1.37208,1.38014,1.35331,1.36412,422607.54716844,0
+NI.US,D,19891208,000000,1.37208,1.37208,1.34515,1.35331,214465.16977683,0
+NI.US,D,19891211,000000,1.34515,1.35331,1.33719,1.34515,651205.89786427,0
+NI.US,D,19891212,000000,1.34515,1.34515,1.33719,1.33719,888356.40015289,0
+NI.US,D,19891213,000000,1.33719,1.36412,1.33719,1.35331,583936.43372342,0
+NI.US,D,19891214,000000,1.36412,1.37208,1.34515,1.35331,1047062.1520492,0
+NI.US,D,19891215,000000,1.36412,1.36412,1.33719,1.34515,707332.63599763,0
+NI.US,D,19891218,000000,1.35331,1.35331,1.33719,1.34515,288804.27690004,0
+NI.US,D,19891219,000000,1.34515,1.35331,1.32913,1.33719,751566.74500348,0
+NI.US,D,19891220,000000,1.33719,1.34515,1.32913,1.34515,541925.57887942,0
+NI.US,D,19891221,000000,1.34515,1.36412,1.33719,1.34515,695434.91933199,0
+NI.US,D,19891222,000000,1.34515,1.34515,1.32913,1.34515,430042.47538839,0
+NI.US,D,19891226,000000,1.33719,1.34515,1.33719,1.34515,346412.50613622,0
+NI.US,D,19891227,000000,1.34515,1.34515,1.33719,1.33719,173212.35811386,0
+NI.US,D,19891228,000000,1.34515,1.34515,1.33719,1.34515,104447.15776346,0
+NI.US,D,19891229,000000,1.33719,1.37208,1.33719,1.37208,1081628.9211046,0
+NI.US,D,19900102,000000,1.35331,1.36412,1.34515,1.36412,236405.68670672,0
+NI.US,D,19900103,000000,1.36412,1.36412,1.34515,1.34515,340091.74876625,0
+NI.US,D,19900104,000000,1.34515,1.35331,1.34515,1.34515,246801.56211704,0
+NI.US,D,19900105,000000,1.35331,1.35331,1.33719,1.33719,317801.20921318,0
+NI.US,D,19900108,000000,1.33719,1.34515,1.32913,1.32913,211866.45530116,0
+NI.US,D,19900109,000000,1.32913,1.33719,1.31832,1.31832,294379.20118047,0
+NI.US,D,19900110,000000,1.32913,1.32913,1.31026,1.31026,253126.3895175,0
+NI.US,D,19900111,000000,1.31832,1.32913,1.31026,1.31832,602885.47823418,0
+NI.US,D,19900112,000000,1.31026,1.31832,1.28323,1.29158,340467.20908009,0
+NI.US,D,19900115,000000,1.28323,1.30221,1.28323,1.29158,465358.13005623,0
+NI.US,D,19900116,000000,1.29158,1.29158,1.27518,1.28323,158339.4491511,0
+NI.US,D,19900117,000000,1.28323,1.29158,1.25611,1.25611,1031454.6025808,0
+NI.US,D,19900118,000000,1.24873,1.26711,1.24873,1.26711,315565.74495982,0
+NI.US,D,19900119,000000,1.27518,1.28323,1.26711,1.27518,146816.17529166,0
+NI.US,D,19900122,000000,1.26711,1.27518,1.25611,1.25611,445295.93220312,0
+NI.US,D,19900123,000000,1.25611,1.26711,1.24873,1.24873,483571.51655371,0
+NI.US,D,19900124,000000,1.22938,1.24873,1.22142,1.24873,1512419.2645978,0
+NI.US,D,19900125,000000,1.23203,1.24873,1.23203,1.24018,1969979.2162117,0
+NI.US,D,19900126,000000,1.24018,1.25945,1.24018,1.25945,863805.97616345,0
+NI.US,D,19900129,000000,1.24873,1.27518,1.24873,1.24873,301445.79163997,0
+NI.US,D,19900130,000000,1.25945,1.26711,1.24873,1.24873,596568.79089472,0
+NI.US,D,19900131,000000,1.24873,1.27518,1.24018,1.27518,273935.43796777,0
+NI.US,D,19900201,000000,1.27518,1.31301,1.26711,1.31301,389160.03650113,0
+NI.US,D,19900202,000000,1.29404,1.30221,1.27518,1.28599,225991.49615915,0
+NI.US,D,19900205,000000,1.28599,1.29404,1.27518,1.28599,484319.3846585,0
+NI.US,D,19900206,000000,1.28599,1.28599,1.27518,1.28599,220040.09405726,0
+NI.US,D,19900207,000000,1.27518,1.28599,1.27518,1.28599,254982.32342652,0
+NI.US,D,19900208,000000,1.28599,1.30221,1.27518,1.30221,576867.80824868,0
+NI.US,D,19900209,000000,1.29404,1.32913,1.29404,1.32097,1385677.4972508,0
+NI.US,D,19900212,000000,1.32097,1.32097,1.30221,1.31301,547128.09536889,0
+NI.US,D,19900213,000000,1.31301,1.31301,1.30221,1.31301,522602.09156246,0
+NI.US,D,19900214,000000,1.30221,1.31301,1.29404,1.31301,149431.16988934,0
+NI.US,D,19900215,000000,1.30221,1.31301,1.30221,1.31301,209261.63577973,0
+NI.US,D,19900216,000000,1.30221,1.31301,1.30221,1.31301,332668.01313019,0
+NI.US,D,19900220,000000,1.30221,1.30221,1.27518,1.28599,157222.22577823,0
+NI.US,D,19900221,000000,1.27518,1.27518,1.25945,1.26711,722204.52745278,0
+NI.US,D,19900222,000000,1.27518,1.27518,1.25945,1.26711,312588.51764744,0
+NI.US,D,19900223,000000,1.26711,1.27518,1.26711,1.27518,355703.36826518,0
+NI.US,D,19900226,000000,1.28599,1.28599,1.26711,1.26711,217802.59478866,0
+NI.US,D,19900227,000000,1.26711,1.27518,1.26711,1.26711,206290.5135131,0
+NI.US,D,19900228,000000,1.26711,1.30221,1.26711,1.30221,3180581.2988863,0
+NI.US,D,19900301,000000,1.30221,1.31301,1.29404,1.30221,257212.70014174,0
+NI.US,D,19900302,000000,1.30221,1.31301,1.30221,1.31301,324859.65961167,0
+NI.US,D,19900305,000000,1.30221,1.31301,1.30221,1.31301,324114.84402975,0
+NI.US,D,19900306,000000,1.31301,1.31301,1.30221,1.30221,803595.97992872,0
+NI.US,D,19900307,000000,1.30221,1.32913,1.30221,1.32913,201827.72506741,0
+NI.US,D,19900308,000000,1.32097,1.32913,1.32097,1.32097,1103184.8201521,0
+NI.US,D,19900309,000000,1.32097,1.32913,1.32097,1.32097,979040.74977306,0
+NI.US,D,19900312,000000,1.32097,1.32913,1.31301,1.32913,145702.00444167,0
+NI.US,D,19900313,000000,1.32913,1.32913,1.32097,1.32913,335644.22293494,0
+NI.US,D,19900314,000000,1.32097,1.32913,1.32097,1.32097,611067.25705128,0
+NI.US,D,19900315,000000,1.32097,1.32913,1.30221,1.31301,359803.92399618,0
+NI.US,D,19900316,000000,1.30221,1.30221,1.29404,1.30221,165401.96958009,0
+NI.US,D,19900319,000000,1.29404,1.30221,1.28599,1.30221,338241.91990299,0
+NI.US,D,19900320,000000,1.30221,1.32097,1.30221,1.31301,199229.01059174,0
+NI.US,D,19900321,000000,1.32097,1.33984,1.31301,1.32913,230083.91182914,0
+NI.US,D,19900322,000000,1.31301,1.31301,1.30221,1.30221,271710.14879068,0
+NI.US,D,19900323,000000,1.29404,1.29404,1.27518,1.28599,275795.44190729,0
+NI.US,D,19900326,000000,1.28599,1.29404,1.26711,1.28599,565718.97719545,0
+NI.US,D,19900327,000000,1.28599,1.28599,1.27518,1.28599,181750.26459992,0
+NI.US,D,19900328,000000,1.28599,1.28599,1.27518,1.28599,99604.838973425,0
+NI.US,D,19900329,000000,1.28599,1.28599,1.26711,1.27518,134929.6512099,0
+NI.US,D,19900330,000000,1.26711,1.28599,1.25945,1.28599,623324.15390874,0
+NI.US,D,19900402,000000,1.28599,1.28599,1.26711,1.27518,201459.38730695,0
+NI.US,D,19900403,000000,1.27518,1.29404,1.27518,1.28599,176922.19091665,0
+NI.US,D,19900404,000000,1.29404,1.29404,1.27518,1.28599,276533.13493582,0
+NI.US,D,19900405,000000,1.27518,1.29404,1.27518,1.29404,414066.58815952,0
+NI.US,D,19900406,000000,1.29404,1.30221,1.28599,1.29404,142354.40435359,0
+NI.US,D,19900409,000000,1.29404,1.30221,1.28599,1.29404,275426.08663921,0
+NI.US,D,19900410,000000,1.29404,1.29404,1.28599,1.29404,387301.05006924,0
+NI.US,D,19900411,000000,1.28599,1.29404,1.28599,1.28599,136412.15982033,0
+NI.US,D,19900412,000000,1.28599,1.29404,1.27518,1.29404,201827.72506741,0
+NI.US,D,19900416,000000,1.28599,1.29404,1.28599,1.28599,147568.11342694,0
+NI.US,D,19900417,000000,1.28599,1.29404,1.27518,1.29404,565351.65694262,0
+NI.US,D,19900418,000000,1.29404,1.30221,1.29404,1.30221,259815.48464792,0
+NI.US,D,19900419,000000,1.29404,1.30221,1.28599,1.30221,528914.70887142,0
+NI.US,D,19900420,000000,1.29404,1.29404,1.22142,1.28599,408489.62886384,0
+NI.US,D,19900423,000000,1.27518,1.27518,1.24018,1.24018,494722.38262219,0
+NI.US,D,19900424,000000,1.23203,1.2509,1.23203,1.2509,2547588.7875195,0
+NI.US,D,19900425,000000,1.24018,1.25945,1.24018,1.25945,2344633.6640029,0
+NI.US,D,19900426,000000,1.25945,1.25945,1.23203,1.24018,166893.63575915,0
+NI.US,D,19900427,000000,1.24018,1.24018,1.23203,1.23203,95151.208096361,0
+NI.US,D,19900430,000000,1.21375,1.23203,1.21375,1.21375,395852.18415442,0
+NI.US,D,19900501,000000,1.22142,1.24018,1.21375,1.23203,298459.40675895,0
+NI.US,D,19900502,000000,1.23203,1.2509,1.22142,1.2509,140134.20271462,0
+NI.US,D,19900503,000000,1.24018,1.27802,1.24018,1.26711,412577.97450333,0
+NI.US,D,19900504,000000,1.27802,1.28599,1.26711,1.27802,100349.65455533,0
+NI.US,D,19900507,000000,1.27802,1.2968,1.27802,1.28599,449378.17279685,0
+NI.US,D,19900508,000000,1.27802,1.28599,1.25945,1.26711,384329.92780261,0
+NI.US,D,19900509,000000,1.26711,1.28599,1.26711,1.27802,327455.32156446,0
+NI.US,D,19900510,000000,1.27802,1.28599,1.27802,1.27802,260928.63799028,0
+NI.US,D,19900511,000000,1.28599,1.30466,1.28599,1.30466,850438.9784865,0
+NI.US,D,19900514,000000,1.2968,1.30466,1.2968,1.30466,217074.05932876,0
+NI.US,D,19900515,000000,1.2968,1.2968,1.27802,1.2968,533751.94012332,0
+NI.US,D,19900516,000000,1.27802,1.28599,1.26711,1.26711,78433.557808455,0
+NI.US,D,19900517,000000,1.28599,1.28599,1.27802,1.28599,227108.71953201,0
+NI.US,D,19900518,000000,1.27802,1.2968,1.26711,1.28599,252754.99923417,0
+NI.US,D,19900521,000000,1.2968,1.30466,1.28599,1.2968,445295.93220312,0
+NI.US,D,19900522,000000,1.2968,1.2968,1.28599,1.28599,862330.59010639,0
+NI.US,D,19900523,000000,1.2968,1.2968,1.27802,1.27802,362405.69099473,0
+NI.US,D,19900524,000000,1.27802,1.2968,1.27802,1.28599,226730.2066953,0
+NI.US,D,19900525,000000,1.27802,1.28599,1.2509,1.2509,2217899.0192092,0
+NI.US,D,19900529,000000,1.26711,1.26711,1.24018,1.24018,266503.5622707,0
+NI.US,D,19900530,000000,1.24018,1.24018,1.22142,1.23203,328573.56244495,0
+NI.US,D,19900531,000000,1.23203,1.24018,1.22142,1.22142,1536579.9831667,0
+NI.US,D,19900601,000000,1.23203,1.2509,1.22142,1.24018,1678192.6244612,0
+NI.US,D,19900604,000000,1.24018,1.26711,1.24018,1.25945,651571.18310185,0
+NI.US,D,19900605,000000,1.25945,1.2968,1.25945,1.2968,352738.35104431,0
+NI.US,D,19900606,000000,1.2968,1.31301,1.27802,1.31301,674994.20864217,0
+NI.US,D,19900607,000000,1.31301,1.31301,1.30466,1.31301,1282712.8480978,0
+NI.US,D,19900608,000000,1.30466,1.31301,1.2968,1.2968,1299441.6909695,0
+NI.US,D,19900611,000000,1.2968,1.2968,1.27802,1.2968,90317.029367338,0
+NI.US,D,19900612,000000,1.28599,1.30466,1.28599,1.30466,1772227.6266923,0
+NI.US,D,19900613,000000,1.30466,1.31301,1.2968,1.31301,364997.28291702,0
+NI.US,D,19900614,000000,1.30466,1.31301,1.30466,1.30466,127118.2451685,0
+NI.US,D,19900615,000000,1.2968,1.30466,1.2968,1.30466,686889.89029256,0
+NI.US,D,19900618,000000,1.30466,1.30466,1.2968,1.2968,599175.6454314,0
+NI.US,D,19900619,000000,1.2968,1.31301,1.2968,1.31301,249028.88630938,0
+NI.US,D,19900620,000000,1.32353,1.32353,1.30466,1.32353,60959.89935476,0
+NI.US,D,19900621,000000,1.31301,1.31301,1.2968,1.31301,221155.28241486,0
+NI.US,D,19900622,000000,1.30466,1.31301,1.2968,1.31301,1267103.2636141,0
+NI.US,D,19900625,000000,1.30466,1.30466,1.26711,1.27802,310359.15843985,0
+NI.US,D,19900626,000000,1.27802,1.2968,1.27802,1.27802,1135145.7521784,0
+NI.US,D,19900627,000000,1.28599,1.28599,1.27802,1.28599,166141.69762386,0
+NI.US,D,19900628,000000,1.28599,1.2968,1.26711,1.27802,892428.46567037,0
+NI.US,D,19900629,000000,1.27802,1.2968,1.27802,1.28599,152021.74430401,0
+NI.US,D,19900702,000000,1.28599,1.31301,1.27802,1.30466,394371.71055923,0
+NI.US,D,19900703,000000,1.31301,1.31301,1.28599,1.2968,125630.64901993,0
+NI.US,D,19900705,000000,1.30466,1.31301,1.2968,1.31301,246050.64148938,0
+NI.US,D,19900706,000000,1.30466,1.31301,1.30466,1.31301,287693.15857293,0
+NI.US,D,19900709,000000,1.30466,1.30466,1.28599,1.2968,343821.93172155,0
+NI.US,D,19900710,000000,1.28599,1.30466,1.28599,1.30466,184731.5619428,0
+NI.US,D,19900711,000000,1.30466,1.30466,1.27802,1.27802,420378.18796085,0
+NI.US,D,19900712,000000,1.28599,1.2968,1.27802,1.2968,100349.65455533,0
+NI.US,D,19900713,000000,1.2968,1.2968,1.28599,1.2968,119691.45700955,0
+NI.US,D,19900716,000000,1.2968,1.30466,1.28599,1.2968,410722.04059431,0
+NI.US,D,19900717,000000,1.2968,1.31301,1.2968,1.30466,345306.47534724,0
+NI.US,D,19900718,000000,1.2968,1.30466,1.26711,1.27802,757136.58174579,0
+NI.US,D,19900719,000000,1.27802,1.27802,1.25945,1.25945,207036.34660264,0
+NI.US,D,19900720,000000,1.25945,1.27802,1.25945,1.26711,380622.13001508,0
+NI.US,D,19900723,000000,1.27802,1.27802,1.2509,1.2509,169493.36774245,0
+NI.US,D,19900724,000000,1.24018,1.2509,1.23203,1.24018,168381.23190772,0
+NI.US,D,19900725,000000,1.24018,1.27007,1.24018,1.2509,1856607.4990646,0
+NI.US,D,19900726,000000,1.2509,1.28874,1.24018,1.28874,1864046.497315,0
+NI.US,D,19900727,000000,1.28874,1.31567,1.28874,1.3076,97011.212035879,0
+NI.US,D,19900730,000000,1.2968,1.3076,1.2968,1.2968,201827.72506741,0
+NI.US,D,19900731,000000,1.3076,1.3427,1.3076,1.3427,522227.64875625,0
+NI.US,D,19900801,000000,1.3427,1.37208,1.33425,1.37208,853408.06573788,0
+NI.US,D,19900802,000000,1.35331,1.35331,1.31567,1.32353,167258.92099672,0
+NI.US,D,19900803,000000,1.32353,1.32353,1.27802,1.28874,338612.2926787,0
+NI.US,D,19900806,000000,1.27802,1.27802,1.2509,1.27802,111882.0859834,0
+NI.US,D,19900807,000000,1.27007,1.27802,1.27007,1.27802,587642.19649571,0
+NI.US,D,19900808,000000,1.25945,1.27007,1.2509,1.27007,243458.03205946,0
+NI.US,D,19900809,000000,1.25945,1.27007,1.25945,1.25945,86982.656878388,0
+NI.US,D,19900810,000000,1.27007,1.28874,1.25945,1.27802,146068.30718687,0
+NI.US,D,19900813,000000,1.28874,1.28874,1.27802,1.28874,89577.301323559,0
+NI.US,D,19900814,000000,1.28874,1.31567,1.27802,1.3076,285832.13712579,0
+NI.US,D,19900815,000000,1.3076,1.3076,1.2968,1.2968,262422.3391846,0
+NI.US,D,19900816,000000,1.3076,1.3076,1.27007,1.27007,308874.61481416,0
+NI.US,D,19900817,000000,1.27007,1.27007,1.2509,1.2509,131586.12115231,0
+NI.US,D,19900820,000000,1.24018,1.25945,1.23203,1.25945,173577.64335143,0
+NI.US,D,19900821,000000,1.25945,1.25945,1.22416,1.23203,372441.3687056,0
+NI.US,D,19900822,000000,1.23203,1.23203,1.22416,1.22416,309617.39538082,0
+NI.US,D,19900823,000000,1.22416,1.22416,1.17552,1.18633,278026.83613014,0
+NI.US,D,19900824,000000,1.18633,1.19449,1.16785,1.18633,218928.97573015,0
+NI.US,D,19900827,000000,1.19449,1.21375,1.19449,1.21375,100349.65455533,0
+NI.US,D,19900828,000000,1.19449,1.22416,1.19449,1.22416,295494.38953808,0
+NI.US,D,19900829,000000,1.2053,1.21375,1.2053,1.2053,92548.423590186,0
+NI.US,D,19900830,000000,1.2053,1.21375,1.2053,1.21375,39402.982799704,0
+NI.US,D,19900831,000000,1.21375,1.22416,1.2053,1.21375,55751.277819533,0
+NI.US,D,19900904,000000,1.2053,1.2053,1.18633,1.19449,162425.75977533,0
+NI.US,D,19900905,000000,1.19449,1.22416,1.19449,1.21375,222647.96610156,0
+NI.US,D,19900906,000000,1.2053,1.21375,1.2053,1.21375,165401.96958009,0
+NI.US,D,19900907,000000,1.2053,1.21375,1.19449,1.21375,428564.03680846,0
+NI.US,D,19900910,000000,1.21375,1.22416,1.21375,1.21375,201459.38730695,0
+NI.US,D,19900911,000000,1.23203,1.23203,1.2053,1.21375,201827.72506741,0
+NI.US,D,19900912,000000,1.2053,1.22416,1.2053,1.21375,201827.72506741,0
+NI.US,D,19900913,000000,1.22416,1.23203,1.21375,1.22416,313343.50830561,0
+NI.US,D,19900914,000000,1.22416,1.22416,1.2053,1.2053,87358.117192217,0
+NI.US,D,19900917,000000,1.2053,1.21375,1.2053,1.21375,155372.39691496,0
+NI.US,D,19900918,000000,1.2053,1.2053,1.19449,1.2053,422238.19190037,0
+NI.US,D,19900919,000000,1.19449,1.21375,1.18633,1.21375,144958.20636739,0
+NI.US,D,19900920,000000,1.2053,1.21375,1.2053,1.2053,67646.959469923,0
+NI.US,D,19900921,000000,1.21375,1.21375,1.18633,1.19449,273560.99516157,0
+NI.US,D,19900924,000000,1.18633,1.18633,1.17552,1.18633,159081.21221012,0
+NI.US,D,19900925,000000,1.17552,1.19449,1.17552,1.18633,222647.96610156,0
+NI.US,D,19900926,000000,1.18633,1.2053,1.18633,1.19449,346412.50613622,0
+NI.US,D,19900927,000000,1.2053,1.21375,1.2053,1.21375,194021.40656413,0
+NI.US,D,19900928,000000,1.22416,1.22416,1.19449,1.21375,171715.60439667,0
+NI.US,D,19901001,000000,1.2053,1.27007,1.2053,1.27007,706592.90795385,0
+NI.US,D,19901002,000000,1.27007,1.28874,1.27007,1.27802,248657.49602605,0
+NI.US,D,19901003,000000,1.27007,1.27802,1.27007,1.27802,69881.406215647,0
+NI.US,D,19901004,000000,1.27802,1.27802,1.25945,1.27802,653430.16953373,0
+NI.US,D,19901005,000000,1.25945,1.27007,1.2509,1.2509,450855.59386917,0
+NI.US,D,19901008,000000,1.2509,1.27802,1.2509,1.27802,337870.52961966,0
+NI.US,D,19901009,000000,1.27007,1.27802,1.25945,1.25945,196626.22608556,0
+NI.US,D,19901010,000000,1.25945,1.25945,1.24018,1.2509,105187.90331486,0
+NI.US,D,19901011,000000,1.2509,1.25945,1.24018,1.24018,275045.53878726,0
+NI.US,D,19901012,000000,1.2509,1.27007,1.23203,1.27007,951909.9264452,0
+NI.US,D,19901015,000000,1.27007,1.3076,1.27007,1.2968,711429.12169813,0
+NI.US,D,19901016,000000,1.2968,1.31567,1.2968,1.31567,557913.6761998,0
+NI.US,D,19901017,000000,1.2968,1.3076,1.2968,1.2968,842257.1996694,0
+NI.US,D,19901018,000000,1.2968,1.32353,1.2968,1.31567,2553543.2421442,0
+NI.US,D,19901019,000000,1.31567,1.32353,1.31567,1.32353,522227.64875625,0
+NI.US,D,19901022,000000,1.32353,1.3427,1.31567,1.3427,383959.55502691,0
+NI.US,D,19901023,000000,1.32353,1.33425,1.32353,1.32353,212609.23586781,0
+NI.US,D,19901024,000000,1.31567,1.33425,1.31567,1.33425,475028.52252953,0
+NI.US,D,19901025,000000,1.33425,1.34515,1.32658,1.33425,2074047.8611385,0
+NI.US,D,19901026,000000,1.32658,1.35331,1.32658,1.33425,2181470.2111991,0
+NI.US,D,19901029,000000,1.33425,1.34515,1.31567,1.32658,438223.23669787,0
+NI.US,D,19901030,000000,1.31567,1.31567,1.28874,1.2968,776841.63442232,0
+NI.US,D,19901031,000000,1.2968,1.32658,1.2968,1.31567,775348.95073563,0
+NI.US,D,19901101,000000,1.31567,1.34515,1.31567,1.32658,345306.47534724,0
+NI.US,D,19901102,000000,1.31567,1.34515,1.31567,1.34515,264277.25558598,0
+NI.US,D,19901105,000000,1.34515,1.35331,1.33425,1.34515,359803.92399618,0
+NI.US,D,19901106,000000,1.34515,1.34515,1.32658,1.34515,312588.51764744,0
+NI.US,D,19901107,000000,1.34515,1.34515,1.31567,1.34515,673879.02028456,0
+NI.US,D,19901108,000000,1.33425,1.36412,1.33425,1.35331,376516.48674595,0
+NI.US,D,19901109,000000,1.35331,1.38299,1.35331,1.37208,275045.53878726,0
+NI.US,D,19901112,000000,1.38299,1.40167,1.37208,1.40167,360915.04232329,0
+NI.US,D,19901113,000000,1.39085,1.40167,1.39085,1.40167,203316.3387236,0
+NI.US,D,19901114,000000,1.39085,1.40167,1.39085,1.40167,436368.32029649,0
+NI.US,D,19901115,000000,1.39085,1.39085,1.37208,1.38299,210015.60893027,0
+NI.US,D,19901116,000000,1.37208,1.38299,1.37208,1.38299,174320.4239181,0
+NI.US,D,19901119,000000,1.38299,1.38299,1.36412,1.38299,366860.33937941,0
+NI.US,D,19901120,000000,1.37208,1.39085,1.36412,1.36412,596945.26871618,0
+NI.US,D,19901121,000000,1.38299,1.38299,1.36412,1.38299,321888.53734503,0
+NI.US,D,19901123,000000,1.38299,1.39085,1.38299,1.39085,231192.99514099,0
+NI.US,D,19901126,000000,1.38299,1.39085,1.36412,1.39085,178047.55435051,0
+NI.US,D,19901127,000000,1.38299,1.39085,1.36412,1.38299,1039622.1362911,0
+NI.US,D,19901128,000000,1.38299,1.40982,1.38299,1.40982,232311.23602148,0
+NI.US,D,19901129,000000,1.40167,1.40167,1.39085,1.40167,292887.5350014,0
+NI.US,D,19901130,000000,1.39085,1.42033,1.39085,1.42033,473162.41354426,0
+NI.US,D,19901203,000000,1.42033,1.4393,1.40167,1.42033,2610771.941036,0
+NI.US,D,19901204,000000,1.42033,1.42033,1.40982,1.42033,516647.6369377,0
+NI.US,D,19901205,000000,1.42033,1.42859,1.40982,1.42859,610695.86676796,0
+NI.US,D,19901206,000000,1.42033,1.42859,1.42033,1.42033,395109.40358777,0
+NI.US,D,19901207,000000,1.42859,1.42859,1.39085,1.40167,672396.51167412,0
+NI.US,D,19901210,000000,1.39085,1.40982,1.39085,1.40982,350138.61906101,0
+NI.US,D,19901211,000000,1.40167,1.40982,1.39085,1.40982,856751.59579546,0
+NI.US,D,19901212,000000,1.40167,1.42033,1.40167,1.40982,347162.40925625,0
+NI.US,D,19901213,000000,1.40982,1.42033,1.40167,1.42033,393242.27709487,0
+NI.US,D,19901214,000000,1.42033,1.42033,1.40167,1.40982,286205.56242437,0
+NI.US,D,19901217,000000,1.40982,1.42033,1.40982,1.42033,467593.59430958,0
+NI.US,D,19901218,000000,1.42033,1.42859,1.40982,1.42859,423723.75303369,0
+NI.US,D,19901219,000000,1.42859,1.44736,1.40167,1.42033,545274.19647513,0
+NI.US,D,19901220,000000,1.42033,1.42859,1.40167,1.42859,890203.17649328,0
+NI.US,D,19901221,000000,1.40167,1.42033,1.40167,1.40982,323743.45374643,0
+NI.US,D,19901224,000000,1.40982,1.42033,1.40982,1.42033,128978.24910801,0
+NI.US,D,19901226,000000,1.42033,1.42859,1.42033,1.42859,177290.52867709,0
+NI.US,D,19901227,000000,1.42033,1.4393,1.42033,1.4393,666452.23212561,0
+NI.US,D,19901228,000000,1.4393,1.4393,1.42033,1.42859,298459.40675895,0
+NI.US,D,19901231,000000,1.42033,1.42859,1.40982,1.42033,289186.85976726,0
+NI.US,D,19910102,000000,1.42033,1.42859,1.40982,1.40982,359424.39365184,0
+NI.US,D,19910103,000000,1.40167,1.40982,1.40167,1.40167,378755.00352218,0
+NI.US,D,19910104,000000,1.40982,1.42033,1.40167,1.42033,360536.52948658,0
+NI.US,D,19910107,000000,1.40167,1.42033,1.40167,1.40982,713274.88053088,0
+NI.US,D,19910108,000000,1.40982,1.40982,1.39085,1.40982,318176.669527,0
+NI.US,D,19910109,000000,1.40982,1.40982,1.39085,1.39085,390275.22485874,0
+NI.US,D,19910110,000000,1.39085,1.40982,1.39085,1.40982,301445.79163997,0
+NI.US,D,19910111,000000,1.40982,1.40982,1.39085,1.40982,451604.47948157,0
+NI.US,D,19910114,000000,1.40167,1.40982,1.39085,1.40167,223019.35638489,0
+NI.US,D,19910115,000000,1.40167,1.40982,1.40167,1.40167,153881.74824352,0
+NI.US,D,19910116,000000,1.40982,1.42033,1.40167,1.42033,426707.08539182,0
+NI.US,D,19910117,000000,1.42859,1.45817,1.42859,1.4393,493984.68959366,0
+NI.US,D,19910118,000000,1.44736,1.44736,1.42033,1.4393,751193.3197049,0
+NI.US,D,19910121,000000,1.4393,1.45817,1.42859,1.45817,316313.61306461,0
+NI.US,D,19910122,000000,1.45817,1.46633,1.44736,1.46633,318176.669527,0
+NI.US,D,19910123,000000,1.45817,1.46633,1.45817,1.46633,323743.45374643,0
+NI.US,D,19910124,000000,1.45817,1.46633,1.44736,1.45817,3609138.2131413,0
+NI.US,D,19910125,000000,1.45021,1.45021,1.41247,1.42328,1817959.506923,0
+NI.US,D,19910128,000000,1.42328,1.44215,1.42328,1.43124,1438083.2099975,0
+NI.US,D,19910129,000000,1.42328,1.44215,1.42328,1.43124,555305.8041555,0
+NI.US,D,19910130,000000,1.42328,1.43124,1.41247,1.42328,502161.38087264,0
+NI.US,D,19910131,000000,1.42328,1.44215,1.42328,1.43124,680941.54071355,0
+NI.US,D,19910201,000000,1.44215,1.45021,1.43124,1.45021,349019.36067289,0
+NI.US,D,19910204,000000,1.45021,1.47989,1.45021,1.46899,417414.1882476,0
+NI.US,D,19910205,000000,1.46899,1.47989,1.46899,1.46899,481710.49510656,0
+NI.US,D,19910206,000000,1.47989,1.48765,1.46899,1.46899,572038.71705779,0
+NI.US,D,19910207,000000,1.47989,1.47989,1.46082,1.46082,633357.79660437,0
+NI.US,D,19910208,000000,1.46082,1.48765,1.46082,1.48765,446779.45832119,0
+NI.US,D,19910211,000000,1.48765,1.55488,1.48765,1.54682,586902.46845193,0
+NI.US,D,19910212,000000,1.54682,1.55488,1.52834,1.53611,633735.29193345,0
+NI.US,D,19910213,000000,1.52834,1.53611,1.50662,1.52834,359424.39365184,0
+NI.US,D,19910214,000000,1.51743,1.54682,1.51743,1.51743,682418.96178586,0
+NI.US,D,19910215,000000,1.52834,1.55488,1.52834,1.54682,330063.19360877,0
+NI.US,D,19910219,000000,1.53611,1.53611,1.52834,1.53611,524452.93793335,0
+NI.US,D,19910220,000000,1.52834,1.53611,1.51743,1.52834,872735.62308534,0
+NI.US,D,19910221,000000,1.52834,1.52834,1.51743,1.52834,396587.8421677,0
+NI.US,D,19910222,000000,1.51743,1.52834,1.51743,1.52834,588765.52491432,0
+NI.US,D,19910225,000000,1.51743,1.52834,1.49837,1.51743,1077902.8081799,0
+NI.US,D,19910226,000000,1.51743,1.51743,1.49837,1.49837,576497.43547298,0
+NI.US,D,19910227,000000,1.50662,1.51743,1.49837,1.50662,1498673.7540841,0
+NI.US,D,19910228,000000,1.50662,1.50662,1.49837,1.50662,1333262.6269354,0
+NI.US,D,19910301,000000,1.50662,1.50662,1.48765,1.49837,483194.02122463,0
+NI.US,D,19910304,000000,1.50662,1.50662,1.48765,1.48765,5035704.2543251,0
+NI.US,D,19910305,000000,1.48765,1.49837,1.47989,1.48765,745614.32539397,0
+NI.US,D,19910306,000000,1.48765,1.48765,1.47989,1.48765,898013.56502706,0
+NI.US,D,19910307,000000,1.48765,1.48765,1.46899,1.48765,523717.27992007,0
+NI.US,D,19910308,000000,1.47989,1.47989,1.46082,1.46082,1326204.176537,0
+NI.US,D,19910311,000000,1.45021,1.46082,1.44215,1.45021,619618.39113647,0
+NI.US,D,19910312,000000,1.45021,1.45021,1.42328,1.44215,664587.14064798,0
+NI.US,D,19910313,000000,1.43124,1.47989,1.42328,1.46899,822933.71235244,0
+NI.US,D,19910314,000000,1.46899,1.50662,1.46899,1.48765,877944.24462056,0
+NI.US,D,19910315,000000,1.48765,1.48765,1.45021,1.46082,524090.70521865,0
+NI.US,D,19910318,000000,1.44215,1.44215,1.42328,1.44215,1194993.5156985,0
+NI.US,D,19910319,000000,1.44215,1.46899,1.43124,1.46899,393623.84245445,0
+NI.US,D,19910320,000000,1.46899,1.50662,1.46899,1.49837,1225848.4169359,0
+NI.US,D,19910321,000000,1.49837,1.52834,1.49837,1.49837,532253.15139087,0
+NI.US,D,19910322,000000,1.50662,1.53611,1.49837,1.52834,576867.80824868,0
+NI.US,D,19910325,000000,1.52834,1.52834,1.50662,1.51743,953396.50508614,0
+NI.US,D,19910326,000000,1.51743,1.52834,1.50662,1.52834,992797.4528706,0
+NI.US,D,19910327,000000,1.52834,1.53611,1.50662,1.51743,403279.98982099,0
+NI.US,D,19910328,000000,1.51743,1.51743,1.50662,1.51743,269100.24173113,0
+NI.US,D,19910401,000000,1.51743,1.52834,1.50662,1.51743,1334004.3899945,0
+NI.US,D,19910402,000000,1.51743,1.53611,1.50662,1.52834,1513535.470463,0
+NI.US,D,19910403,000000,1.52834,1.53611,1.51743,1.52834,2267696.8599117,0
+NI.US,D,19910404,000000,1.52834,1.55488,1.51743,1.55488,2821153.8527115,0
+NI.US,D,19910405,000000,1.55488,1.56569,1.54682,1.55488,482086.97292802,0
+NI.US,D,19910408,000000,1.55488,1.55488,1.53611,1.55488,449743.45803444,0
+NI.US,D,19910409,000000,1.54682,1.56569,1.54682,1.56569,2121619.3951561,0
+NI.US,D,19910410,000000,1.56569,1.56569,1.54682,1.56569,573150.85289252,0
+NI.US,D,19910411,000000,1.56569,1.56569,1.55488,1.56569,834080.50839042,0
+NI.US,D,19910412,000000,1.56569,1.59291,1.55488,1.59291,1070851.4803347,0
+NI.US,D,19910415,000000,1.58475,1.59291,1.58475,1.59291,428564.03680846,0
+NI.US,D,19910416,000000,1.59291,1.59291,1.57404,1.57404,652692.47650521,0
+NI.US,D,19910417,000000,1.59291,1.60343,1.56569,1.57404,3406199.3697469,0
+NI.US,D,19910418,000000,1.58475,1.61404,1.58475,1.60343,1165260.925372,0
+NI.US,D,19910419,000000,1.60343,1.60343,1.58475,1.59291,748596.64024448,0
+NI.US,D,19910422,000000,1.59291,1.60343,1.57404,1.57404,1340701.6251858,0
+NI.US,D,19910423,000000,1.57404,1.57404,1.55488,1.56569,812139.99146053,0
+NI.US,D,19910424,000000,1.57916,1.57916,1.55773,1.56844,2268441.6754936,0
+NI.US,D,19910425,000000,1.57916,1.57916,1.55773,1.57916,1922023.0643116,0
+NI.US,D,19910426,000000,1.57916,1.58721,1.56844,1.58721,336014.59571065,0
+NI.US,D,19910429,000000,1.57916,1.58721,1.57916,1.58721,360536.52948658,0
+NI.US,D,19910430,000000,1.59792,1.61709,1.59792,1.61709,770510.70197611,0
+NI.US,D,19910501,000000,1.61709,1.64677,1.60618,1.64677,901353.02505413,0
+NI.US,D,19910502,000000,1.64677,1.65473,1.63557,1.64677,927003.37478681,0
+NI.US,D,19910503,000000,1.64677,1.64677,1.6278,1.63557,733727.80131222,0
+NI.US,D,19910506,000000,1.63557,1.63557,1.6278,1.63557,680941.54071355,0
+NI.US,D,19910507,000000,1.61709,1.6278,1.60618,1.61709,662354.7289175,0
+NI.US,D,19910508,000000,1.61709,1.61709,1.60618,1.60618,579469.57524722,0
+NI.US,D,19910509,000000,1.61709,1.61709,1.60618,1.61709,992417.92252626,0
+NI.US,D,19910510,000000,1.6278,1.6278,1.60618,1.60618,579095.13244103,0
+NI.US,D,19910513,000000,1.59792,1.60618,1.55773,1.56844,713651.35835234,0
+NI.US,D,19910514,000000,1.56844,1.56844,1.55773,1.56844,463874.60393817,0
+NI.US,D,19910515,000000,1.56844,1.63557,1.54987,1.55773,544534.46843135,0
+NI.US,D,19910516,000000,1.56844,1.58721,1.55773,1.58721,2907751.8917075,0
+NI.US,D,19910517,000000,1.57916,1.57916,1.55773,1.57916,1047437.612363,0
+NI.US,D,19910520,000000,1.57916,1.60618,1.56844,1.60618,1335869.4814721,0
+NI.US,D,19910521,000000,1.6278,1.63557,1.6278,1.63557,2655008.0850572,0
+NI.US,D,19910522,000000,1.6278,1.64677,1.6278,1.63557,1023274.8587789,0
+NI.US,D,19910523,000000,1.64677,1.66534,1.64677,1.65473,781300.35283751,0
+NI.US,D,19910524,000000,1.66534,1.66534,1.64677,1.65473,1123624.5133342,0
+NI.US,D,19910528,000000,1.64677,1.65473,1.64677,1.65473,625559.6181621,0
+NI.US,D,19910529,000000,1.65473,1.67616,1.65473,1.67616,862704.01540498,0
+NI.US,D,19910530,000000,1.67616,1.68392,1.65473,1.65473,1172322.4282934,0
+NI.US,D,19910531,000000,1.66534,1.66534,1.64677,1.65473,426707.08539182,0
+NI.US,D,19910603,000000,1.64677,1.65473,1.61709,1.64677,438966.01726453,0
+NI.US,D,19910604,000000,1.63557,1.63557,1.61709,1.6278,299959.21299903,0
+NI.US,D,19910605,000000,1.6278,1.63557,1.61709,1.6278,327455.32156446,0
+NI.US,D,19910606,000000,1.6278,1.6278,1.60618,1.61709,373172.95668838,0
+NI.US,D,19910607,000000,1.61709,1.61709,1.59792,1.60618,501041.1049769,0
+NI.US,D,19910610,000000,1.59792,1.60618,1.58721,1.59792,633735.29193345,0
+NI.US,D,19910611,000000,1.59792,1.60618,1.58721,1.60618,395852.18415442,0
+NI.US,D,19910612,000000,1.60618,1.60618,1.59792,1.59792,933688.39988673,0
+NI.US,D,19910613,000000,1.59792,1.60618,1.58721,1.59792,274677.20102681,0
+NI.US,D,19910614,000000,1.60618,1.60618,1.59792,1.59792,220411.48434059,0
+NI.US,D,19910617,000000,1.60618,1.61709,1.57916,1.57916,492871.5362513,0
+NI.US,D,19910618,000000,1.59792,1.59792,1.58721,1.59792,220778.80459341,0
+NI.US,D,19910619,000000,1.58721,1.59792,1.57916,1.58721,1158562.672673,0
+NI.US,D,19910620,000000,1.59792,1.60618,1.59792,1.60618,657527.67274185,0
+NI.US,D,19910621,000000,1.61709,1.63557,1.61709,1.6278,233423.37185622,0
+NI.US,D,19910624,000000,1.63557,1.63557,1.6278,1.63557,225991.49615915,0
+NI.US,D,19910625,000000,1.63557,1.63557,1.6278,1.63557,183244.98330186,0
+NI.US,D,19910626,000000,1.63557,1.63557,1.61709,1.6278,326722.71607406,0
+NI.US,D,19910627,000000,1.6278,1.6278,1.59792,1.60618,756018.34086529,0
+NI.US,D,19910628,000000,1.59792,1.60618,1.58721,1.58721,261308.16833461,0
+NI.US,D,19910701,000000,1.59792,1.59792,1.58721,1.58721,973839.25079121,0
+NI.US,D,19910702,000000,1.59792,1.63557,1.59792,1.6278,517405.68011874,0
+NI.US,D,19910703,000000,1.60618,1.68392,1.59792,1.66534,871621.45223535,0
+NI.US,D,19910705,000000,1.66534,1.66534,1.65473,1.65473,241605.15067331,0
+NI.US,D,19910708,000000,1.65473,1.65473,1.63557,1.64677,1383816.4758036,0
+NI.US,D,19910709,000000,1.63557,1.66534,1.63557,1.65473,554193.66832077,0
+NI.US,D,19910710,000000,1.66534,1.69482,1.66534,1.66534,664954.4609008,0
+NI.US,D,19910711,000000,1.67616,1.68392,1.65473,1.67616,915475.01338925,0
+NI.US,D,19910712,000000,1.66534,1.67616,1.65473,1.67616,191414.55202746,0
+NI.US,D,19910715,000000,1.67616,1.68392,1.67616,1.68392,314458.69666321,0
+NI.US,D,19910716,000000,1.67616,1.68392,1.67616,1.68392,459044.49523965,0
+NI.US,D,19910717,000000,1.68392,1.70289,1.67616,1.70289,478373.07009473,0
+NI.US,D,19910718,000000,1.70289,1.70289,1.68392,1.70289,270583.76784919,0
+NI.US,D,19910719,000000,1.70289,1.7136,1.69482,1.70289,325603.45768595,0
+NI.US,D,19910722,000000,1.69482,1.70289,1.68392,1.70289,534119.26037615,0
+NI.US,D,19910723,000000,1.70289,1.70289,1.68392,1.70289,345673.79560006,0
+NI.US,D,19910724,000000,1.70289,1.70289,1.68392,1.68392,315565.74495982,0
+NI.US,D,19910725,000000,1.68697,1.68697,1.65758,1.66829,1858088.9901673,0
+NI.US,D,19910726,000000,1.6792,1.69778,1.6792,1.69778,1815728.1127001,0
+NI.US,D,19910729,000000,1.70849,1.70849,1.69778,1.70849,360536.52948658,0
+NI.US,D,19910730,000000,1.69778,1.70849,1.69778,1.69778,515907.90889392,0
+NI.US,D,19910731,000000,1.70849,1.70849,1.69778,1.70849,300688.76596656,0
+NI.US,D,19910801,000000,1.70849,1.70849,1.68697,1.69778,639308.18119863,0
+NI.US,D,19910802,000000,1.69778,1.69778,1.6792,1.6792,1323606.4795689,0
+NI.US,D,19910805,000000,1.68697,1.71665,1.6792,1.71665,272447.84181921,0
+NI.US,D,19910806,000000,1.71665,1.77552,1.70849,1.7648,447892.61166355,0
+NI.US,D,19910807,000000,1.75704,1.75704,1.71665,1.72716,602143.71517514,0
+NI.US,D,19910808,000000,1.70849,1.73787,1.70849,1.73787,766812.0617572,0
+NI.US,D,19910809,000000,1.73787,1.77552,1.72716,1.77552,244939.52316227,0
+NI.US,D,19910812,000000,1.77552,1.79419,1.77552,1.78633,709935.4205038,0
+NI.US,D,19910813,000000,1.78633,1.82407,1.77552,1.81581,1424329.5594228,0
+NI.US,D,19910814,000000,1.81581,1.81581,1.77552,1.78633,661980.28611129,0
+NI.US,D,19910815,000000,1.79419,1.80519,1.78633,1.79419,325981.97052265,0
+NI.US,D,19910816,000000,1.78633,1.79419,1.77552,1.78633,441578.97684696,0
+NI.US,D,19910819,000000,1.7648,1.7648,1.70849,1.71665,1363366.6075452,0
+NI.US,D,19910820,000000,1.71665,1.75704,1.71665,1.74604,711429.12169813,0
+NI.US,D,19910821,000000,1.78633,1.79419,1.77552,1.78633,947813.44074471,0
+NI.US,D,19910822,000000,1.78633,1.78633,1.77552,1.78633,573891.59844393,0
+NI.US,D,19910823,000000,1.7648,1.80519,1.7648,1.80519,673879.02028456,0
+NI.US,D,19910826,000000,1.79419,1.80519,1.79419,1.80519,238630.97588382,0
+NI.US,D,19910827,000000,1.79419,1.80519,1.79419,1.80519,420748.56073656,0
+NI.US,D,19910828,000000,1.80519,1.80519,1.79419,1.80519,1228071.6710977,0
+NI.US,D,19910829,000000,1.80519,1.80519,1.79419,1.80519,429301.72983699,0
+NI.US,D,19910830,000000,1.80519,1.80519,1.78633,1.79419,420748.56073656,0
+NI.US,D,19910903,000000,1.79419,1.80519,1.77552,1.78633,295494.38953808,0
+NI.US,D,19910904,000000,1.75704,1.7648,1.73787,1.75704,409979.26002766,0
+NI.US,D,19910905,000000,1.74604,1.74604,1.73787,1.74604,522227.64875625,0
+NI.US,D,19910906,000000,1.75704,1.79419,1.75704,1.79419,329318.37802686,0
+NI.US,D,19910909,000000,1.79419,1.81581,1.79419,1.80519,423350.32773511,0
+NI.US,D,19910910,000000,1.81581,1.82407,1.80519,1.82407,444557.22166697,0
+NI.US,D,19910911,000000,1.81581,1.84549,1.81581,1.82407,442692.13018932,0
+NI.US,D,19910912,000000,1.84549,1.86485,1.82407,1.86485,631143.70001116,0
+NI.US,D,19910913,000000,1.86485,1.86485,1.85385,1.86485,243458.03205946,0
+NI.US,D,19910916,000000,1.85385,1.87556,1.85385,1.87556,578348.28184386,0
+NI.US,D,19910917,000000,1.87556,1.89374,1.87556,1.89374,651205.89786427,0
+NI.US,D,19910918,000000,1.89374,1.89374,1.87556,1.88323,630766.20468208,0
+NI.US,D,19910919,000000,1.88323,1.90465,1.88323,1.89374,758992.5156548,0
+NI.US,D,19910920,000000,1.90465,1.90465,1.87556,1.89374,713274.88053088,0
+NI.US,D,19910923,000000,1.88323,1.88323,1.85385,1.87556,1337356.0601131,0
+NI.US,D,19910924,000000,1.86485,1.87556,1.85385,1.85385,603257.88602514,0
+NI.US,D,19910925,000000,1.85385,1.87556,1.84549,1.86485,945958.52434332,0
+NI.US,D,19910926,000000,1.86485,1.88323,1.85385,1.88323,665318.72863074,0
+NI.US,D,19910927,000000,1.88323,1.89374,1.87556,1.89374,495098.86044365,0
+NI.US,D,19910930,000000,1.89374,1.93158,1.89374,1.92382,347904.17231528,0
+NI.US,D,19911001,000000,1.93158,1.94239,1.92382,1.94239,401057.75316677,0
+NI.US,D,19911002,000000,1.93158,1.94239,1.92382,1.92382,482459.38071898,0
+NI.US,D,19911003,000000,1.92382,1.93158,1.91291,1.92382,602143.71517514,0
+NI.US,D,19911004,000000,1.92382,1.94239,1.92382,1.93158,774605.15266135,0
+NI.US,D,19911007,000000,1.92382,1.92382,1.90465,1.90465,482823.64844892,0
+NI.US,D,19911008,000000,1.89374,1.89374,1.87556,1.88323,530773.69530331,0
+NI.US,D,19911009,000000,1.87556,1.88323,1.85385,1.85385,709935.4205038,0
+NI.US,D,19911010,000000,1.85385,1.86485,1.84549,1.85385,1055619.3911802,0
+NI.US,D,19911011,000000,1.85385,1.85385,1.84549,1.85385,959709.1223951,0
+NI.US,D,19911014,000000,1.85385,1.85385,1.84549,1.85385,889091.04065854,0
+NI.US,D,19911015,000000,1.85385,1.85385,1.83487,1.85385,1093898.0280536,0
+NI.US,D,19911016,000000,1.85385,1.85385,1.83487,1.84549,314831.10445417,0
+NI.US,D,19911017,000000,1.83487,1.84549,1.82407,1.83487,647485.88998523,0
+NI.US,D,19911018,000000,1.83487,1.84549,1.82407,1.82407,490266.71672988,0
+NI.US,D,19911021,000000,1.83487,1.85385,1.82407,1.85385,2405970.0411792,0
+NI.US,D,19911022,000000,1.84549,1.88323,1.84549,1.88323,543412.15752036,0
+NI.US,D,19911023,000000,1.87556,1.91291,1.87556,1.89374,608092.06475416,0
+NI.US,D,19911024,000000,1.89374,1.91291,1.89374,1.91291,305530.06724895,0
+NI.US,D,19911025,000000,1.91576,1.95575,1.90741,1.95575,485422.3629246,0
+NI.US,D,19911028,000000,1.95575,2.02613,1.95575,1.98554,1966623.4760627,0
+NI.US,D,19911029,000000,1.98554,2.00687,1.98554,1.99616,453460.4133906,0
+NI.US,D,19911030,000000,2.00687,2.00687,1.99616,2.00687,289553.16251245,0
+NI.US,D,19911031,000000,2.00687,2.03655,1.99616,2.03655,424468.56861559,0
+NI.US,D,19911101,000000,2.03655,2.06603,2.03655,2.06603,2409685.9790277,0
+NI.US,D,19911104,000000,2.06603,2.06603,2.02613,2.0446,349019.36067289,0
+NI.US,D,19911105,000000,2.03655,2.0446,2.02613,2.03655,490639.12452083,0
+NI.US,D,19911106,000000,2.03655,2.03655,2.02613,2.02613,915475.01338925,0
+NI.US,D,19911107,000000,2.02613,2.0446,2.02613,2.0446,597682.9617447,0
+NI.US,D,19911108,000000,2.03655,2.0446,2.03655,2.0446,383594.26978933,0
+NI.US,D,19911111,000000,2.0446,2.05531,2.03655,2.0446,217802.59478866,0
+NI.US,D,19911112,000000,2.05531,2.06603,2.0446,2.05531,379127.41131313,0
+NI.US,D,19911113,000000,2.06603,2.06603,2.05531,2.05531,559762.48755544,0
+NI.US,D,19911114,000000,2.06603,2.0851,2.06603,2.0851,284345.55848485,0
+NI.US,D,19911115,000000,2.07458,2.07458,2.0446,2.0446,505131.48563164,0
+NI.US,D,19911118,000000,2.05531,2.05531,2.02613,2.02613,496957.84687555,0
+NI.US,D,19911119,000000,2.02613,2.02613,2.00687,2.01542,596945.26871618,0
+NI.US,D,19911120,000000,2.00687,2.02613,2.00687,2.02613,1062307.4688029,0
+NI.US,D,19911121,000000,2.01542,2.02613,2.00687,2.01542,849322.77262127,0
+NI.US,D,19911122,000000,2.01542,2.03655,2.01542,2.02613,685032.93887591,0
+NI.US,D,19911125,000000,2.02613,2.03655,2.01542,2.02613,499925.91661929,0
+NI.US,D,19911126,000000,2.02613,2.02613,2.00687,2.02613,1083483.837506,0
+NI.US,D,19911127,000000,2.01542,2.02613,2.00687,2.02613,304413.86138372,0
+NI.US,D,19911129,000000,2.01542,2.0446,2.01542,2.0446,187332.31143372,0
+NI.US,D,19911202,000000,2.0446,2.05531,2.03655,2.05531,185095.82967275,0
+NI.US,D,19911203,000000,2.05531,2.05531,2.03655,2.0446,299213.37990949,0
+NI.US,D,19911204,000000,2.0446,2.0851,2.03655,2.0851,622961.92119405,0
+NI.US,D,19911205,000000,2.07458,2.07458,2.0446,2.06603,734096.13907266,0
+NI.US,D,19911206,000000,2.06603,2.10416,2.05531,2.10416,290670.38588531,0
+NI.US,D,19911209,000000,2.0959,2.10416,2.0851,2.10416,178782.19485616,0
+NI.US,D,19911210,000000,2.10416,2.14436,2.10416,2.14436,684660.53108497,0
+NI.US,D,19911211,000000,2.1361,2.14436,2.0851,2.0851,1479346.1967367,0
+NI.US,D,19911212,000000,2.0851,2.0851,2.02613,2.0446,1959198.722919,0
+NI.US,D,19911213,000000,2.03655,2.0446,1.98554,2.00687,865663.94508772,0
+NI.US,D,19911216,000000,1.99616,2.00687,1.98554,1.99616,756388.713641,0
+NI.US,D,19911217,000000,1.99616,1.99616,1.95575,1.96667,576867.80824868,0
+NI.US,D,19911218,000000,1.96667,1.96667,1.93719,1.96667,770890.23232044,0
+NI.US,D,19911219,000000,1.97493,1.97493,1.95575,1.96667,560880.72843592,0
+NI.US,D,19911220,000000,1.99616,1.99616,1.94504,1.97493,999114.14021006,0
+NI.US,D,19911223,000000,1.97493,2.01542,1.96667,1.99616,506618.06427259,0
+NI.US,D,19911224,000000,2.01542,2.01542,1.99616,2.01542,166141.69762386,0
+NI.US,D,19911226,000000,2.00687,2.05531,1.99616,2.05531,396219.50440725,0
+NI.US,D,19911227,000000,2.05531,2.06603,2.02613,2.0446,536727.13242045,0
+NI.US,D,19911230,000000,2.0446,2.05531,2.03655,2.05531,164665.29405918,0
+NI.US,D,19911231,000000,2.06603,2.06603,2.03655,2.0446,387677.5278907,0
+NI.US,D,19920102,000000,2.03655,2.07458,2.03655,2.07458,722204.52745278,0
+NI.US,D,19920103,000000,2.07458,2.0959,2.06603,2.07458,798768.92375308,0
+NI.US,D,19920106,000000,2.07458,2.07458,2.0446,2.06603,849322.77262127,0
+NI.US,D,19920107,000000,2.05531,2.06603,1.96667,1.96667,1532493.6725424,0
+NI.US,D,19920108,000000,1.96667,1.97493,1.94504,1.96667,1738043.4405041,0
+NI.US,D,19920109,000000,1.95575,1.97493,1.94504,1.94504,1756622.1122392,0
+NI.US,D,19920110,000000,1.94504,1.95575,1.93719,1.94504,1306138.926161,0
+NI.US,D,19920113,000000,1.94504,1.95575,1.93719,1.93719,806192.65938915,0
+NI.US,D,19920114,000000,1.93719,1.95575,1.93719,1.95575,1025501.1654636,0
+NI.US,D,19920115,000000,1.94504,1.95575,1.92647,1.92647,966779.7828851,0
+NI.US,D,19920116,000000,1.91576,1.94504,1.91576,1.92647,1081261.6008518,0
+NI.US,D,19920117,000000,1.91576,1.93719,1.91576,1.93719,640428.45709437,0
+NI.US,D,19920120,000000,1.92647,1.95575,1.91576,1.94504,825162.05405242,0
+NI.US,D,19920121,000000,1.95575,1.96667,1.94504,1.96667,765691.78586147,0
+NI.US,D,19920122,000000,1.95575,1.96667,1.95575,1.95575,423350.32773511,0
+NI.US,D,19920123,000000,1.96667,1.97493,1.95575,1.95575,256094.45926126,0
+NI.US,D,19920124,000000,1.96667,1.96667,1.93719,1.94504,2484769.9017328,0
+NI.US,D,19920127,000000,1.93983,1.95065,1.93158,1.95065,727781.48674845,0
+NI.US,D,19920128,000000,1.96136,1.96136,1.93158,1.93158,893179.38629804,0
+NI.US,D,19920129,000000,1.93158,1.93983,1.92077,1.92077,2076282.3078842,0
+NI.US,D,19920130,000000,1.92077,1.93158,1.91026,1.91026,885749.54561622,0
+NI.US,D,19920131,000000,1.92077,1.92077,1.89109,1.91026,662354.7289175,0
+NI.US,D,19920203,000000,1.89109,1.90229,1.88038,1.88038,1030332.2916697,0
+NI.US,D,19920204,000000,1.89109,1.90229,1.86947,1.86947,960827.36327558,0
+NI.US,D,19920205,000000,1.86947,1.86947,1.85109,1.85109,765314.29053238,0
+NI.US,D,19920206,000000,1.85109,1.8618,1.84019,1.84019,1043716.5869764,0
+NI.US,D,19920207,000000,1.85109,1.85109,1.84019,1.84019,661241.57557514,0
+NI.US,D,19920210,000000,1.84019,1.85109,1.82956,1.82956,529665.62949908,0
+NI.US,D,19920211,000000,1.84019,1.84019,1.82141,1.82956,766060.12362192,0
+NI.US,D,19920212,000000,1.82956,1.85109,1.82956,1.85109,508107.6954364,0
+NI.US,D,19920213,000000,1.85109,1.8618,1.84019,1.84019,476506.96110947,0
+NI.US,D,19920214,000000,1.85109,1.86947,1.84019,1.86947,258701.31379793,0
+NI.US,D,19920218,000000,1.86947,1.88038,1.8618,1.8618,250517.49996558,0
+NI.US,D,19920219,000000,1.86947,1.86947,1.8618,1.86947,211122.65722688,0
+NI.US,D,19920220,000000,1.88038,1.88038,1.8618,1.8618,769028.19336567,0
+NI.US,D,19920221,000000,1.88038,1.89109,1.86947,1.89109,955995.21956181,0
+NI.US,D,19920224,000000,1.88038,1.89109,1.86947,1.88038,519258.56150488,0
+NI.US,D,19920225,000000,1.86947,1.88038,1.8618,1.86947,296611.61291094,0
+NI.US,D,19920226,000000,1.86947,1.88038,1.8618,1.86947,562744.80240595,0
+NI.US,D,19920227,000000,1.86947,1.86947,1.85109,1.85109,1324722.6854341,0
+NI.US,D,19920228,000000,1.85109,1.8618,1.84019,1.8618,574632.34399533,0
+NI.US,D,19920302,000000,1.8618,1.8618,1.85109,1.85109,608092.06475416,0
+NI.US,D,19920303,000000,1.8618,1.8618,1.84019,1.85109,184731.5619428,0
+NI.US,D,19920304,000000,1.85109,1.8618,1.84019,1.84019,733727.80131222,0
+NI.US,D,19920305,000000,1.82956,1.84019,1.82956,1.82956,1377858.968656,0
+NI.US,D,19920306,000000,1.82956,1.85109,1.82956,1.85109,302561.99750521,0
+NI.US,D,19920309,000000,1.84019,1.85109,1.82956,1.85109,194778.43223755,0
+NI.US,D,19920310,000000,1.84019,1.8618,1.84019,1.8618,1113593.9231615,0
+NI.US,D,19920311,000000,1.85109,1.8618,1.85109,1.8618,253867.1350689,0
+NI.US,D,19920312,000000,1.85109,1.85109,1.84019,1.84019,227843.36003766,0
+NI.US,D,19920313,000000,1.85109,1.85109,1.84019,1.85109,218928.97573015,0
+NI.US,D,19920316,000000,1.84019,1.85109,1.82956,1.82956,564978.23164404,0
+NI.US,D,19920317,000000,1.82956,1.85109,1.82956,1.85109,444921.48939692,0
+NI.US,D,19920318,000000,1.84019,1.85109,1.84019,1.85109,399194.69670437,0
+NI.US,D,19920319,000000,1.82956,1.85109,1.82956,1.85109,2572863.6769383,0
+NI.US,D,19920320,000000,1.84019,1.85109,1.84019,1.84019,681308.86096638,0
+NI.US,D,19920323,000000,1.85109,1.85109,1.84019,1.85109,678340.79122263,0
+NI.US,D,19920324,000000,1.85109,1.8618,1.84019,1.84019,982759.74014448,0
+NI.US,D,19920325,000000,1.85109,1.85109,1.82141,1.82141,528547.38861859,0
+NI.US,D,19920326,000000,1.82141,1.84019,1.8107,1.84019,533751.94012332,0
+NI.US,D,19920327,000000,1.85109,1.85109,1.84019,1.84019,247915.73296702,0
+NI.US,D,19920330,000000,1.85109,1.85109,1.84019,1.84019,185095.82967275,0
+NI.US,D,19920331,000000,1.85109,1.85109,1.8107,1.82956,440082.22312977,0
+NI.US,D,19920401,000000,1.82141,1.82956,1.82141,1.82956,247176.00492325,0
+NI.US,D,19920402,000000,1.82956,1.82956,1.82141,1.82956,311484.52187372,0
+NI.US,D,19920403,000000,1.82956,1.85109,1.82956,1.85109,278394.15638297,0
+NI.US,D,19920406,000000,1.84019,1.85109,1.82141,1.82141,547509.66072847,0
+NI.US,D,19920407,000000,1.82956,1.84019,1.82141,1.84019,751193.3197049,0
+NI.US,D,19920408,000000,1.82956,1.82956,1.82141,1.82956,644145.41245053,0
+NI.US,D,19920409,000000,1.82956,1.82956,1.82141,1.82956,906193.30882892,0
+NI.US,D,19920410,000000,1.82956,1.8618,1.82956,1.85109,859724.75307734,0
+NI.US,D,19920413,000000,1.8618,1.88038,1.8618,1.86947,629279.62604114,0
+NI.US,D,19920414,000000,1.8618,1.88038,1.8618,1.86947,585048.56955816,0
+NI.US,D,19920415,000000,1.8618,1.8618,1.84019,1.85109,1021785.2276151,0
+NI.US,D,19920416,000000,1.85109,1.86947,1.84019,1.8618,1112103.2744901,0
+NI.US,D,19920420,000000,1.8618,1.86947,1.85109,1.86947,503636.7669297,0
+NI.US,D,19920421,000000,1.86947,1.88038,1.86947,1.86947,437857.9514603,0
+NI.US,D,19920422,000000,1.8618,1.8618,1.85109,1.8618,1265988.0752564,0
+NI.US,D,19920423,000000,1.85109,1.8618,1.85109,1.8618,1087203.845385,0
+NI.US,D,19920424,000000,1.8563,1.88608,1.8563,1.88608,958224.57876941,0
+NI.US,D,19920427,000000,1.89698,1.91576,1.88608,1.89698,590988.77907616,0
+NI.US,D,19920428,000000,1.89698,1.92647,1.89698,1.91576,715143.0245314,0
+NI.US,D,19920429,000000,1.91576,1.93719,1.91576,1.93719,357199.10447475,0
+NI.US,D,19920430,000000,1.92647,1.93719,1.91576,1.93719,456069.30294252,0
+NI.US,D,19920501,000000,1.9478,1.96667,1.93719,1.9478,1216179.0419702,0
+NI.US,D,19920504,000000,1.9478,1.96667,1.93719,1.95575,465737.66040057,0
+NI.US,D,19920505,000000,1.95575,2.01758,1.9478,1.96667,274677.20102681,0
+NI.US,D,19920506,000000,1.96667,1.97748,1.96667,1.97748,273935.43796777,0
+NI.US,D,19920507,000000,1.96667,1.96667,1.95575,1.95575,425217.45422801,0
+NI.US,D,19920508,000000,1.95575,1.96667,1.95575,1.95575,414066.58815952,0
+NI.US,D,19920511,000000,1.96667,1.97748,1.96667,1.96667,332668.01313019,0
+NI.US,D,19920512,000000,1.97748,1.98819,1.96667,1.97748,324486.23431309,0
+NI.US,D,19920513,000000,1.98819,1.98819,1.97748,1.98819,231940.86324577,0
+NI.US,D,19920514,000000,1.9988,1.9988,1.98819,1.9988,817358.78807201,0
+NI.US,D,19920515,000000,1.9988,1.9988,1.98819,1.9988,262422.3391846,0
+NI.US,D,19920518,000000,1.9988,1.9988,1.97748,1.98819,244198.77761086,0
+NI.US,D,19920519,000000,1.98819,2.01758,1.97748,2.01758,386567.42707121,0
+NI.US,D,19920520,000000,2.01758,2.01758,1.9988,1.9988,582450.87259011,0
+NI.US,D,19920521,000000,2.00687,2.00687,1.96667,1.97748,804336.72548013,0
+NI.US,D,19920522,000000,1.97748,1.9988,1.97748,1.98819,209261.63577973,0
+NI.US,D,19920526,000000,1.98819,1.98819,1.96667,1.97748,570179.73062589,0
+NI.US,D,19920527,000000,1.97748,1.98819,1.97748,1.98819,596568.79089472,0
+NI.US,D,19920528,000000,1.98819,1.98819,1.97748,1.98819,848951.38233794,0
+NI.US,D,19920529,000000,1.98819,1.9988,1.97748,1.98819,806192.65938915,0
+NI.US,D,19920601,000000,1.98819,1.98819,1.97748,1.98819,257212.70014174,0
+NI.US,D,19920602,000000,1.98819,1.9988,1.97748,1.98819,1028483.4803141,0
+NI.US,D,19920603,000000,1.98819,2.00687,1.98819,2.00687,1549959.1909351,0
+NI.US,D,19920604,000000,1.9988,2.00687,1.9988,2.00687,428190.61150988,0
+NI.US,D,19920605,000000,1.9988,1.9988,1.98819,1.98819,648980.60868717,0
+NI.US,D,19920608,000000,1.98819,1.98819,1.97748,1.98819,271710.14879068,0
+NI.US,D,19920609,000000,1.97748,1.98819,1.96667,1.97748,323743.45374643,0
+NI.US,D,19920610,000000,1.96667,1.9988,1.96667,1.98819,3121485.4735015,0
+NI.US,D,19920611,000000,1.9988,2.00687,1.98819,1.9988,1292747.508301,0
+NI.US,D,19920612,000000,1.9988,2.00687,1.9988,2.00687,633357.79660437,0
+NI.US,D,19920615,000000,1.9988,2.00687,1.97748,1.98819,620348.96161162,0
+NI.US,D,19920616,000000,1.98819,1.9988,1.97748,1.9988,779806.65164319,0
+NI.US,D,19920617,000000,1.98819,1.9988,1.98819,1.9988,207036.34660264,0
+NI.US,D,19920618,000000,1.98819,2.01758,1.98819,2.00687,2757592.1863582,0
+NI.US,D,19920619,000000,2.01758,2.01758,1.9988,1.9988,688750.9117397,0
+NI.US,D,19920622,000000,1.9988,2.00687,1.9988,2.00687,588765.52491432,0
+NI.US,D,19920623,000000,2.01758,2.02848,2.01758,2.01758,944105.64295718,0
+NI.US,D,19920624,000000,2.01758,2.03939,2.01758,2.03939,294379.20118047,0
+NI.US,D,19920625,000000,2.02848,2.03939,2.02848,2.02848,650093.76202953,0
+NI.US,D,19920626,000000,2.03939,2.03939,2.01758,2.02848,350889.53968867,0
+NI.US,D,19920629,000000,2.01758,2.0503,2.01758,2.03939,343447.48891534,0
+NI.US,D,19920630,000000,2.03939,2.0503,2.03939,2.0503,238999.31364426,0
+NI.US,D,19920701,000000,2.03939,2.09031,2.03939,2.09031,529287.11666237,0
+NI.US,D,19920702,000000,2.10112,2.12008,2.09031,2.09031,590988.77907616,0
+NI.US,D,19920706,000000,2.09031,2.12008,2.09031,2.12008,420378.18796085,0
+NI.US,D,19920707,000000,2.12008,2.14946,2.10917,2.14181,1177153.5544995,0
+NI.US,D,19920708,000000,2.14181,2.14946,2.131,2.131,1247401.2634604,0
+NI.US,D,19920709,000000,2.14181,2.14181,2.10112,2.10917,580220.49587489,0
+NI.US,D,19920710,000000,2.10917,2.12008,2.10112,2.10917,398088.6659154,0
+NI.US,D,19920713,000000,2.10917,2.10917,2.07959,2.10112,958968.3768437,0
+NI.US,D,19920714,000000,2.10917,2.10917,2.10112,2.10112,308874.61481416,0
+NI.US,D,19920715,000000,2.10917,2.131,2.10917,2.131,402166.83647863,0
+NI.US,D,19920716,000000,2.12008,2.16028,2.12008,2.16028,453460.4133906,0
+NI.US,D,19920717,000000,2.14946,2.16028,2.131,2.131,320773.34898743,0
+NI.US,D,19920720,000000,2.12008,2.12008,2.10112,2.12008,588393.11712336,0
+NI.US,D,19920721,000000,2.10917,2.131,2.10917,2.131,437112.11837076,0
+NI.US,D,19920722,000000,2.12008,2.14181,2.12008,2.14181,570552.13841685,0
+NI.US,D,19920723,000000,2.131,2.14181,2.131,2.131,164665.29405918,0
+NI.US,D,19920724,000000,2.131,2.14946,2.131,2.14181,948938.80417858,0
+NI.US,D,19920727,000000,2.1361,2.15517,2.1361,2.14682,368720.34331894,0
+NI.US,D,19920728,000000,2.15517,2.1874,2.14682,2.1874,609200.13055839,0
+NI.US,D,19920729,000000,2.17659,2.19812,2.17659,2.17659,382848.4366998,0
+NI.US,D,19920730,000000,2.17659,2.17659,2.16568,2.17659,232681.60879718,0
+NI.US,D,19920731,000000,2.17659,2.17659,2.16568,2.16568,209261.63577973,0
+NI.US,D,19920803,000000,2.16568,2.17659,2.15517,2.17659,304041.45359276,0
+NI.US,D,19920804,000000,2.17659,2.1874,2.16568,2.1874,194397.88438559,0
+NI.US,D,19920805,000000,2.17659,2.1874,2.16568,2.17659,363518.84433709,0
+NI.US,D,19920806,000000,2.17659,2.17659,2.16568,2.16568,214465.16977683,0
+NI.US,D,19920807,000000,2.15517,2.17659,2.15517,2.16568,304413.86138372,0
+NI.US,D,19920810,000000,2.17659,2.17659,2.16568,2.17659,189201.47294186,0
+NI.US,D,19920811,000000,2.17659,2.17659,2.16568,2.16568,198492.33507083,0
+NI.US,D,19920812,000000,2.16568,2.17659,2.14682,2.15517,779435.26135987,0
+NI.US,D,19920813,000000,2.15517,2.15517,2.14682,2.15517,289186.85976726,0
+NI.US,D,19920814,000000,2.15517,2.15517,2.14682,2.15517,138273.18126748,0
+NI.US,D,19920817,000000,2.14682,2.15517,2.14682,2.15517,798404.65602313,0
+NI.US,D,19920818,000000,2.14682,2.15517,2.1361,2.14682,3346366.8688411,0
+NI.US,D,19920819,000000,2.15517,2.17659,2.14682,2.17659,1722800.1587657,0
+NI.US,D,19920820,000000,2.16568,2.16568,2.15517,2.15517,950048.90499806,0
+NI.US,D,19920821,000000,2.17659,2.17659,2.16568,2.17659,470933.05433666,0
+NI.US,D,19920824,000000,2.16568,2.17659,2.15517,2.16568,834823.28895708,0
+NI.US,D,19920825,000000,2.15517,2.16568,2.1361,2.1361,439715.92038456,0
+NI.US,D,19920826,000000,2.1361,2.15517,2.12539,2.15517,659014.25138279,0
+NI.US,D,19920827,000000,2.15517,2.15517,2.14682,2.14682,227843.36003766,0
+NI.US,D,19920828,000000,2.15517,2.15517,2.14682,2.15517,156480.4627192,0
+NI.US,D,19920831,000000,2.14682,2.16568,2.14682,2.16568,239746.16424143,0
+NI.US,D,19920901,000000,2.16568,2.16568,2.15517,2.16568,323743.45374643,0
+NI.US,D,19920902,000000,2.15517,2.16568,2.14682,2.14682,555678.21194645,0
+NI.US,D,19920903,000000,2.14682,2.14682,2.1361,2.1361,157968.05886776,0
+NI.US,D,19920904,000000,2.1361,2.15517,2.11468,2.14682,400320.06013824,0
+NI.US,D,19920908,000000,2.14682,2.16568,2.14682,2.16568,489526.9886861,0
+NI.US,D,19920909,000000,2.16568,2.16568,2.14682,2.15517,426707.08539182,0
+NI.US,D,19920910,000000,2.14682,2.16568,2.14682,2.16568,390275.22485874,0
+NI.US,D,19920911,000000,2.16568,2.16568,2.15517,2.16568,392510.68911209,0
+NI.US,D,19920914,000000,2.16568,2.16568,2.15517,2.16568,353114.82886576,0
+NI.US,D,19920915,000000,2.16568,2.17659,2.15517,2.16568,1142580.6803983,0
+NI.US,D,19920916,000000,2.15517,2.16568,2.15517,2.16568,402541.27928484,0
+NI.US,D,19920917,000000,2.15517,2.16568,2.10416,2.10416,721834.15467707,0
+NI.US,D,19920918,000000,2.10416,2.12539,2.10416,2.12539,902464.14338124,0
+NI.US,D,19920921,000000,2.12539,2.12539,2.10416,2.11468,407007.1202534,0
+NI.US,D,19920922,000000,2.11468,2.1361,2.09345,2.12539,389160.03650113,0
+NI.US,D,19920923,000000,2.12539,2.1361,2.11468,2.12539,428934.40958417,0
+NI.US,D,19920924,000000,2.12539,2.12539,2.11468,2.12539,280252.12530723,0
+NI.US,D,19920925,000000,2.11468,2.12539,2.11468,2.11468,167631.32878768,0
+NI.US,D,19920928,000000,2.11468,2.12539,2.11468,2.11468,212986.73119689,0
+NI.US,D,19920929,000000,2.12539,2.14682,2.12539,2.1361,962308.8543784,0
+NI.US,D,19920930,000000,2.1361,2.16568,2.1361,2.16568,1016584.7461409,0
+NI.US,D,19921001,000000,2.16568,2.17659,2.14682,2.14682,1313933.0345728,0
+NI.US,D,19921002,000000,2.1361,2.14682,2.1361,2.14682,177679.21659006,0
+NI.US,D,19921005,000000,2.1361,2.1361,2.11468,2.1361,222647.96610156,0
+NI.US,D,19921006,000000,2.1361,2.16568,2.1361,2.15517,1422461.4154223,0
+NI.US,D,19921007,000000,2.15517,2.15517,2.14682,2.15517,324859.65961167,0
+NI.US,D,19921008,000000,2.15517,2.15517,2.14682,2.15517,923661.87974448,0
+NI.US,D,19921009,000000,2.1361,2.1361,2.12539,2.1361,330063.19360877,0
+NI.US,D,19921012,000000,2.12539,2.14682,2.12539,2.14682,453834.8561968,0
+NI.US,D,19921013,000000,2.14682,2.15517,2.1361,2.14682,1000973.1266419,0
+NI.US,D,19921014,000000,2.1361,2.14682,2.1361,2.14682,402924.87965967,0
+NI.US,D,19921015,000000,2.14682,2.14682,2.1361,2.14682,154992.86657063,0
+NI.US,D,19921016,000000,2.14682,2.14682,2.1361,2.14682,194021.40656413,0
+NI.US,D,19921019,000000,2.1361,2.14682,2.1361,2.14682,170237.16581673,0
+NI.US,D,19921020,000000,2.14682,2.15517,2.14682,2.15517,767175.31197953,0
+NI.US,D,19921021,000000,2.15517,2.15517,2.10416,2.10416,2197445.0809203,0
+NI.US,D,19921022,000000,2.10416,2.11468,2.09345,2.10416,387677.5278907,0
+NI.US,D,19921023,000000,2.09345,2.10416,2.07458,2.09345,398448.86361484,0
+NI.US,D,19921026,000000,2.08765,2.10917,2.07684,2.10917,663092.42194602,0
+NI.US,D,19921027,000000,2.10917,2.10917,2.09846,2.10917,524452.93793335,0
+NI.US,D,19921028,000000,2.09846,2.131,2.09846,2.131,139385.31710221,0
+NI.US,D,19921029,000000,2.131,2.14181,2.09846,2.12008,492871.5362513,0
+NI.US,D,19921030,000000,2.131,2.16313,2.131,2.16313,173577.64335143,0
+NI.US,D,19921102,000000,2.16313,2.17099,2.16313,2.17099,157968.05886776,0
+NI.US,D,19921103,000000,2.15232,2.16313,2.14181,2.14181,406260.26965625,0
+NI.US,D,19921104,000000,2.14181,2.15232,2.131,2.131,395109.40358777,0
+NI.US,D,19921105,000000,2.131,2.131,2.12008,2.131,157222.22577823,0
+NI.US,D,19921106,000000,2.12008,2.131,2.12008,2.12008,599175.6454314,0
+NI.US,D,19921109,000000,2.12008,2.14181,2.10917,2.14181,401433.2134806,0
+NI.US,D,19921110,000000,2.14181,2.15232,2.131,2.14181,724804.25943608,0
+NI.US,D,19921111,000000,2.131,2.131,2.10917,2.12008,638937.80842292,0
+NI.US,D,19921112,000000,2.10917,2.131,2.10917,2.12008,635589.19082721,0
+NI.US,D,19921113,000000,2.12008,2.12008,2.10917,2.12008,184358.13664422,0
+NI.US,D,19921116,000000,2.12008,2.12008,2.10917,2.10917,501786.93806644,0
+NI.US,D,19921117,000000,2.12008,2.12008,2.09846,2.10917,1150398.1914855,0
+NI.US,D,19921118,000000,2.12008,2.12008,2.09846,2.12008,1591965.9757486,0
+NI.US,D,19921119,000000,2.12008,2.14181,2.12008,2.131,223386.67663772,0
+NI.US,D,19921120,000000,2.14181,2.15232,2.08765,2.09846,2384039.6993256,0
+NI.US,D,19921123,000000,2.10917,2.12008,2.09846,2.10917,239370.7039276,0
+NI.US,D,19921124,000000,2.09846,2.12008,2.09846,2.09846,947074.73020855,0
+NI.US,D,19921125,000000,2.10917,2.12008,2.09846,2.09846,2133892.5721356,0
+NI.US,D,19921127,000000,2.10917,2.12008,2.09846,2.12008,97752.975094911,0
+NI.US,D,19921130,000000,2.10917,2.131,2.09846,2.12008,448261.96693162,0
+NI.US,D,19921201,000000,2.12008,2.131,2.10917,2.12008,486166.16099889,0
+NI.US,D,19921202,000000,2.12008,2.12008,2.10917,2.12008,509962.61183779,0
+NI.US,D,19921203,000000,2.10917,2.10917,2.07684,2.08765,2049517.7873016,0
+NI.US,D,19921204,000000,2.07684,2.09846,2.07684,2.09846,853781.49103646,0
+NI.US,D,19921207,000000,2.09846,2.12008,2.09846,2.12008,687269.42063689,0
+NI.US,D,19921208,000000,2.12008,2.12008,2.10917,2.12008,459408.7629696,0
+NI.US,D,19921209,000000,2.12008,2.12008,2.08765,2.10917,1656639.7779367,0
+NI.US,D,19921210,000000,2.12008,2.12008,2.10917,2.12008,837426.07346326,0
+NI.US,D,19921211,000000,2.12008,2.12008,2.10917,2.12008,381723.07326593,0
+NI.US,D,19921214,000000,2.10917,2.131,2.10917,2.10917,546382.26227936,0
+NI.US,D,19921215,000000,2.12008,2.131,2.10917,2.131,553456.99279986,0
+NI.US,D,19921216,000000,2.131,2.14181,2.12008,2.131,725170.56218127,0
+NI.US,D,19921217,000000,2.131,2.15232,2.131,2.15232,564978.23164404,0
+NI.US,D,19921218,000000,2.15232,2.17099,2.14181,2.16313,343068.97607864,0
+NI.US,D,19921221,000000,2.17099,2.19261,2.16313,2.19261,560502.21559922,0
+NI.US,D,19921222,000000,2.19261,2.20333,2.1818,2.20333,233423.37185622,0
+NI.US,D,19921223,000000,2.20333,2.20333,2.19261,2.20333,1082755.3020461,0
+NI.US,D,19921224,000000,2.20333,2.20333,2.19261,2.20333,350889.53968867,0
+NI.US,D,19921228,000000,2.20333,2.20333,2.1818,2.19261,961934.41157219,0
+NI.US,D,19921229,000000,2.19261,2.20333,2.19261,2.20333,693201.49009389,0
+NI.US,D,19921230,000000,2.20333,2.21414,2.19261,2.21414,366479.79152746,0
+NI.US,D,19921231,000000,2.21414,2.21414,2.20333,2.21414,539695.2021642,0
+NI.US,D,19930104,000000,2.21414,2.22475,2.20333,2.21414,905817.84851508,0
+NI.US,D,19930105,000000,2.22475,2.22475,2.21414,2.21414,878675.83260334,0
+NI.US,D,19930106,000000,2.21414,2.22475,2.20333,2.22475,418524.28906709,0
+NI.US,D,19930107,000000,2.22475,2.22475,2.20333,2.21414,1111357.4414005,0
+NI.US,D,19930108,000000,2.21414,2.21414,2.1818,2.19261,1551070.3092622,0
+NI.US,D,19930111,000000,2.19261,2.21414,2.19261,2.20333,354598.35498382,0
+NI.US,D,19930112,000000,2.20333,2.21414,2.19261,2.20333,379127.41131313,0
+NI.US,D,19930113,000000,2.20333,2.22475,2.19261,2.22475,416300.01739762,0
+NI.US,D,19930114,000000,2.22475,2.23576,2.21414,2.21414,605114.83744178,0
+NI.US,D,19930115,000000,2.23576,2.24647,2.22475,2.24647,375399.26337309,0
+NI.US,D,19930118,000000,2.24647,2.24647,2.23576,2.24647,247550.44772945,0
+NI.US,D,19930119,000000,2.24647,2.24647,2.23576,2.24647,258701.31379793,0
+NI.US,D,19930120,000000,2.24647,2.26504,2.23576,2.24647,252754.99923417,0
+NI.US,D,19930121,000000,2.25433,2.28676,2.24647,2.27575,457554.86407584,0
+NI.US,D,19930122,000000,2.28676,2.30849,2.27575,2.28676,1617241.8826751,0
+NI.US,D,19930125,000000,2.29502,2.29502,2.27359,2.2843,1178266.7078419,0
+NI.US,D,19930126,000000,2.29502,2.31369,2.2843,2.29502,1175291.5155448,0
+NI.US,D,19930127,000000,2.30583,2.30583,2.27359,2.29502,417414.1882476,0
+NI.US,D,19930128,000000,2.29502,2.32421,2.2843,2.29502,296987.07322477,0
+NI.US,D,19930129,000000,2.30583,2.33512,2.30583,2.33512,1317275.5471227,0
+NI.US,D,19930201,000000,2.33512,2.36746,2.33512,2.35664,639686.69403534,0
+NI.US,D,19930202,000000,2.36746,2.36746,2.35664,2.36746,202943.93093265,0
+NI.US,D,19930203,000000,2.35664,2.39959,2.35664,2.38888,341214.05967725,0
+NI.US,D,19930204,000000,2.4217,2.4217,2.39959,2.41049,679077.46674353,0
+NI.US,D,19930205,000000,2.39959,2.39959,2.36746,2.39959,772380.88099188,0
+NI.US,D,19930208,000000,2.41049,2.4217,2.39959,2.39959,309617.39538082,0
+NI.US,D,19930209,000000,2.39959,2.4217,2.39959,2.41049,307395.1587266,0
+NI.US,D,19930210,000000,2.41049,2.41049,2.38888,2.39959,273935.43796777,0
+NI.US,D,19930211,000000,2.39959,2.41049,2.37817,2.38888,445662.23494832,0
+NI.US,D,19930212,000000,2.39959,2.41049,2.38888,2.39959,235651.71355618,0
+NI.US,D,19930216,000000,2.38888,2.39959,2.35664,2.36746,505500.84089972,0
+NI.US,D,19930217,000000,2.36746,2.37817,2.35664,2.36746,262048.91388601,0
+NI.US,D,19930218,000000,2.37817,2.38888,2.33512,2.36746,511822.61577731,0
+NI.US,D,19930219,000000,2.36746,2.37817,2.35664,2.36746,2680282.974476,0
+NI.US,D,19930222,000000,2.37817,2.44273,2.37817,2.4217,610322.44146938,0
+NI.US,D,19930223,000000,2.43232,2.44273,2.41049,2.4217,751566.74500348,0
+NI.US,D,19930224,000000,2.43232,2.44273,2.4217,2.43232,569803.25280443,0
+NI.US,D,19930225,000000,2.45354,2.45354,2.44273,2.45354,348653.0579277,0
+NI.US,D,19930226,000000,2.45354,2.48312,2.45354,2.48312,601773.34239945,0
+NI.US,D,19930301,000000,2.48312,2.48312,2.45354,2.47241,378007.1354174,0
+NI.US,D,19930302,000000,2.47241,2.47241,2.45354,2.47241,294749.57395618,0
+NI.US,D,19930303,000000,2.47241,2.48312,2.47241,2.47241,716248.03781276,0
+NI.US,D,19930304,000000,2.48312,2.51605,2.48312,2.51605,220778.80459341,0
+NI.US,D,19930305,000000,2.52657,2.52657,2.49393,2.50504,547128.09536889,0
+NI.US,D,19930308,000000,2.50504,2.50504,2.49393,2.49393,382483.15146222,0
+NI.US,D,19930309,000000,2.50504,2.52657,2.49393,2.51605,237877.00273328,0
+NI.US,D,19930310,000000,2.50504,2.51605,2.50504,2.51605,351997.6054929,0
+NI.US,D,19930311,000000,2.51605,2.51605,2.50504,2.51605,114485.8879972,0
+NI.US,D,19930312,000000,2.50504,2.50504,2.48312,2.49393,625189.24538639,0
+NI.US,D,19930315,000000,2.48312,2.48312,2.45354,2.4618,293635.40310619,0
+NI.US,D,19930316,000000,2.47241,2.48312,2.47241,2.48312,217436.29204345,0
+NI.US,D,19930317,000000,2.48312,2.48312,2.4618,2.47241,345673.79560006,0
+NI.US,D,19930318,000000,2.4618,2.49393,2.4618,2.49393,513680.58470157,0
+NI.US,D,19930319,000000,2.51605,2.51605,2.50504,2.50504,195512.05523557,0
+NI.US,D,19930322,000000,2.49393,2.50504,2.48312,2.50504,294749.57395618,0
+NI.US,D,19930323,000000,2.50504,2.50504,2.47241,2.49393,734467.52935599,0
+NI.US,D,19930324,000000,2.50504,2.51605,2.49393,2.49393,211866.45530116,0
+NI.US,D,19930325,000000,2.49393,2.50504,2.49393,2.50504,174701.98927768,0
+NI.US,D,19930326,000000,2.49393,2.51605,2.49393,2.51605,232311.23602148,0
+NI.US,D,19930329,000000,2.51605,2.52657,2.50504,2.50504,531519.52839285,0
+NI.US,D,19930330,000000,2.50504,2.52657,2.50504,2.52657,284345.55848485,0
+NI.US,D,19930331,000000,2.53718,2.55811,2.52657,2.55811,437857.9514603,0
+NI.US,D,19930401,000000,2.55811,2.56922,2.5477,2.56922,299581.71766995,0
+NI.US,D,19930402,000000,2.56922,2.56922,2.5477,2.55811,198492.33507083,0
+NI.US,D,19930405,000000,2.5477,2.55811,2.53718,2.55811,326722.71607406,0
+NI.US,D,19930406,000000,2.5477,2.55811,2.5477,2.55811,183615.35607756,0
+NI.US,D,19930407,000000,2.55811,2.55811,2.5477,2.55811,371322.11031749,0
+NI.US,D,19930408,000000,2.55811,2.55811,2.53718,2.53718,676105.32696928,0
+NI.US,D,19930412,000000,2.53718,2.55811,2.53718,2.55811,315200.45972225,0
+NI.US,D,19930413,000000,2.56922,2.62072,2.56922,2.60971,1351853.5087619,0
+NI.US,D,19930414,000000,2.63133,2.64195,2.62072,2.64195,569435.93255161,0
+NI.US,D,19930415,000000,2.64195,2.66337,2.62072,2.66337,507360.84483924,0
+NI.US,D,19930416,000000,2.66337,2.70632,2.66337,2.70632,715883.77008282,0
+NI.US,D,19930419,000000,2.70632,2.70632,2.685,2.69561,792819.55666645,0
+NI.US,D,19930420,000000,2.685,2.69561,2.66337,2.66337,272447.84181921,0
+NI.US,D,19930421,000000,2.66337,2.67418,2.65276,2.66337,129713.90712129,0
+NI.US,D,19930422,000000,2.65276,2.65276,2.63133,2.63133,426707.08539182,0
+NI.US,D,19930423,000000,2.62072,2.63133,2.62072,2.62072,518883.10119105,0
+NI.US,D,19930426,000000,2.61777,2.62839,2.61777,2.61777,2873927.9032187,0
+NI.US,D,19930427,000000,2.60686,2.62839,2.59605,2.60686,3238192.5806453,0
+NI.US,D,19930428,000000,2.60686,2.61777,2.60686,2.60686,186594.61840519,0
+NI.US,D,19930429,000000,2.61777,2.63919,2.60686,2.63919,567207.59085163,0
+NI.US,D,19930430,000000,2.63919,2.63919,2.60686,2.61777,253497.77980083,0
+NI.US,D,19930503,000000,2.60686,2.63919,2.60686,2.62839,184358.13664422,0
+NI.US,D,19930504,000000,2.63919,2.66061,2.63919,2.66061,289924.55279578,0
+NI.US,D,19930505,000000,2.64981,2.68224,2.63919,2.67153,279144.059503,0
+NI.US,D,19930506,000000,2.67153,2.67153,2.64981,2.64981,189201.47294186,0
+NI.US,D,19930507,000000,2.64981,2.66061,2.63919,2.66061,170237.16581673,0
+NI.US,D,19930510,000000,2.67153,2.68224,2.66061,2.67153,170971.80632238,0
+NI.US,D,19930511,000000,2.67153,2.68224,2.66061,2.68224,168005.77159389,0
+NI.US,D,19930512,000000,2.67153,2.68224,2.66061,2.67153,280995.92338152,0
+NI.US,D,19930513,000000,2.66061,2.66061,2.57492,2.57492,632616.03354534,0
+NI.US,D,19930514,000000,2.59605,2.60686,2.57492,2.59605,437857.9514603,0
+NI.US,D,19930517,000000,2.59605,2.59605,2.56411,2.56411,464986.73977291,0
+NI.US,D,19930518,000000,2.56411,2.56411,2.53138,2.54249,364997.28291702,0
+NI.US,D,19930519,000000,2.53138,2.54249,2.48873,2.54249,1424329.5594228,0
+NI.US,D,19930520,000000,2.52077,2.5532,2.52077,2.52077,1226588.1449797,0
+NI.US,D,19930521,000000,2.54249,2.54249,2.52077,2.53138,657154.24744328,0
+NI.US,D,19930524,000000,2.53138,2.54249,2.52077,2.53138,484687.72241894,0
+NI.US,D,19930525,000000,2.54249,2.60686,2.53138,2.60686,612184.48042415,0
+NI.US,D,19930526,000000,2.58544,2.64981,2.58544,2.62839,566470.91533073,0
+NI.US,D,19930527,000000,2.63919,2.64981,2.63919,2.64981,470193.32629289,0
+NI.US,D,19930528,000000,2.62839,2.64981,2.61777,2.64981,205546.71543882,0
+NI.US,D,19930601,000000,2.63919,2.64981,2.61777,2.64981,1229939.8150982,0
+NI.US,D,19930602,000000,2.64981,2.64981,2.62839,2.63919,544164.09565565,0
+NI.US,D,19930603,000000,2.63919,2.67153,2.62839,2.67153,2240566.0365838,0
+NI.US,D,19930604,000000,2.64981,2.64981,2.62839,2.64981,176179.41034998,0
+NI.US,D,19930607,000000,2.64981,2.64981,2.62839,2.62839,204063.18932076,0
+NI.US,D,19930608,000000,2.62839,2.66061,2.62839,2.66061,395109.40358777,0
+NI.US,D,19930609,000000,2.64981,2.66061,2.63919,2.66061,409979.26002766,0
+NI.US,D,19930610,000000,2.64981,2.66061,2.62839,2.63919,1170084.9290248,0
+NI.US,D,19930611,000000,2.62839,2.63919,2.62839,2.63919,766812.0617572,0
+NI.US,D,19930614,000000,2.63919,2.70376,2.62839,2.62839,976441.01778976,0
+NI.US,D,19930615,000000,2.63919,2.63919,2.62839,2.63919,232311.23602148,0
+NI.US,D,19930616,000000,2.64981,2.66061,2.62839,2.62839,2556136.8690818,0
+NI.US,D,19930617,000000,2.62839,2.64981,2.62839,2.63919,201459.38730695,0
+NI.US,D,19930618,000000,2.63919,2.64981,2.62839,2.64981,251627.60078506,0
+NI.US,D,19930621,000000,2.64981,2.68224,2.64981,2.68224,196998.63387652,0
+NI.US,D,19930622,000000,2.68224,2.70376,2.67153,2.70376,675371.70397125,0
+NI.US,D,19930623,000000,2.70376,2.71467,2.69295,2.71467,213358.12148022,0
+NI.US,D,19930624,000000,2.72549,2.74701,2.71467,2.74701,640054.01428816,0
+NI.US,D,19930625,000000,2.74701,2.76843,2.7364,2.76843,200716.6067403,0
+NI.US,D,19930628,000000,2.75772,2.80883,2.75772,2.79801,323006.77822552,0
+NI.US,D,19930629,000000,2.80883,2.80883,2.79801,2.80883,248657.49602605,0
+NI.US,D,19930630,000000,2.79801,2.80883,2.74701,2.79005,531881.76110754,0
+NI.US,D,19930701,000000,2.79005,2.80883,2.79005,2.79005,314458.69666321,0
+NI.US,D,19930702,000000,2.80883,2.80883,2.79801,2.79801,285460.74684246,0
+NI.US,D,19930706,000000,2.79801,2.80883,2.79005,2.79801,275795.44190729,0
+NI.US,D,19930707,000000,2.79801,2.80883,2.77953,2.77953,630389.72686062,0
+NI.US,D,19930708,000000,2.77953,2.79801,2.77953,2.79005,999114.14021006,0
+NI.US,D,19930709,000000,2.79801,2.81964,2.79005,2.81964,435262.2895075,0
+NI.US,D,19930712,000000,2.81964,2.83045,2.80883,2.83045,439339.44256311,0
+NI.US,D,19930713,000000,2.83045,2.83045,2.79005,2.79005,861219.47177929,0
+NI.US,D,19930714,000000,2.79801,2.80883,2.7364,2.74701,2197075.7256523,0
+NI.US,D,19930715,000000,2.76843,2.77953,2.75772,2.77953,457180.42126963,0
+NI.US,D,19930716,000000,2.77953,2.79005,2.76843,2.77953,273560.99516157,0
+NI.US,D,19930719,000000,2.76843,2.77953,2.76843,2.77953,129343.53434559,0
+NI.US,D,19930720,000000,2.77953,2.77953,2.7364,2.74701,438223.23669787,0
+NI.US,D,19930721,000000,2.7364,2.75772,2.72549,2.74701,463134.8758944,0
+NI.US,D,19930722,000000,2.74701,2.76843,2.74701,2.75772,456069.30294252,0
+NI.US,D,19930723,000000,2.75772,2.76843,2.74701,2.74701,310359.15843985,0
+NI.US,D,19930726,000000,2.74141,2.75212,2.73059,2.73059,2922251.3753716,0
+NI.US,D,19930727,000000,2.73059,2.75212,2.73059,2.73059,3864865.3521498,0
+NI.US,D,19930728,000000,2.74141,2.75212,2.73059,2.75212,174320.4239181,0
+NI.US,D,19930729,000000,2.75212,2.78455,2.74141,2.77364,199229.01059174,0
+NI.US,D,19930730,000000,2.77364,2.78455,2.75212,2.77364,308874.61481416,0
+NI.US,D,19930802,000000,2.75212,2.76263,2.74141,2.75212,308506.27705371,0
+NI.US,D,19930803,000000,2.75212,2.76263,2.74141,2.76263,707332.63599763,0
+NI.US,D,19930804,000000,2.76263,2.76263,2.74141,2.74141,321509.0070007,0
+NI.US,D,19930805,000000,2.75212,2.76263,2.74141,2.76263,252003.06109889,0
+NI.US,D,19930806,000000,2.75212,2.76263,2.75212,2.75212,377638.79765695,0
+NI.US,D,19930809,000000,2.76263,2.80607,2.76263,2.78455,326347.25576023,0
+NI.US,D,19930810,000000,2.79517,2.80607,2.78455,2.80607,400690.43291394,0
+NI.US,D,19930811,000000,2.80607,2.81678,2.79517,2.81678,425217.45422801,0
+NI.US,D,19930812,000000,2.80607,2.81678,2.79517,2.80607,245318.03599897,0
+NI.US,D,19930813,000000,2.78455,2.79517,2.78455,2.78455,209261.63577973,0
+NI.US,D,19930816,000000,2.79517,2.87024,2.78455,2.79517,127118.2451685,0
+NI.US,D,19930817,000000,2.80607,2.82769,2.80607,2.82769,712913.66532381,0
+NI.US,D,19930818,000000,2.8384,2.84892,2.8384,2.8384,267253.46539074,0
+NI.US,D,19930819,000000,2.8384,2.85983,2.8384,2.84892,652692.47650521,0
+NI.US,D,19930820,000000,2.85983,2.87024,2.85983,2.87024,419273.1746795,0
+NI.US,D,19930823,000000,2.88135,2.88135,2.85983,2.87024,315943.24028891,0
+NI.US,D,19930824,000000,2.85983,2.88135,2.84892,2.87024,312588.51764744,0
+NI.US,D,19930825,000000,2.87024,2.87024,2.84892,2.84892,339361.1782911,0
+NI.US,D,19930826,000000,2.85983,2.88135,2.84892,2.87024,369096.82114039,0
+NI.US,D,19930827,000000,2.88135,2.91369,2.88135,2.91369,345673.79560006,0
+NI.US,D,19930830,000000,2.91369,2.95684,2.90318,2.95684,786505.92184986,0
+NI.US,D,19930831,000000,2.94603,2.95684,2.93492,2.94603,423350.32773511,0
+NI.US,D,19930901,000000,2.94603,2.95684,2.94603,2.95684,279876.6649934,0
+NI.US,D,19930902,000000,2.95684,2.96745,2.95684,2.95684,127492.68797469,0
+NI.US,D,19930903,000000,2.96745,3.01059,2.96745,3.00017,515907.90889392,0
+NI.US,D,19930907,000000,2.98906,3.00017,2.98906,2.98906,506254.81405025,0
+NI.US,D,19930908,000000,2.98906,2.98906,2.96745,2.98906,617016.62413792,0
+NI.US,D,19930909,000000,2.97806,2.98906,2.97806,2.97806,333790.32404118,0
+NI.US,D,19930910,000000,2.97806,2.98906,2.96745,2.98906,404025.82291052,0
+NI.US,D,19930913,000000,2.96745,2.97806,2.93492,2.94603,275795.44190729,0
+NI.US,D,19930914,000000,2.94603,2.94603,2.90318,2.9246,404399.2482091,0
+NI.US,D,19930915,000000,2.9246,2.9246,2.91369,2.91369,635589.19082721,0
+NI.US,D,19930916,000000,2.91369,2.93492,2.91369,2.93492,205173.29014024,0
+NI.US,D,19930917,000000,2.91369,2.94603,2.91369,2.94603,627417.58708636,0
+NI.US,D,19930920,000000,2.94603,2.96745,2.93492,2.94603,127118.2451685,0
+NI.US,D,19930921,000000,2.94603,2.95684,2.9246,2.9246,207400.61433258,0
+NI.US,D,19930922,000000,2.9246,2.93492,2.9246,2.9246,283967.04564814,0
+NI.US,D,19930923,000000,2.9246,2.95684,2.9246,2.93492,433025.80774653,0
+NI.US,D,19930924,000000,2.93492,2.95684,2.93492,2.94603,328941.9002054,0
+NI.US,D,19930927,000000,2.94603,2.95684,2.93492,2.94603,149431.16988934,0
+NI.US,D,19930928,000000,2.94603,2.95684,2.94603,2.94603,163916.40844677,0
+NI.US,D,19930929,000000,2.94603,2.94603,2.93492,2.93492,366860.33937941,0
+NI.US,D,19930930,000000,2.94603,2.94603,2.93492,2.93492,207036.34660264,0
+NI.US,D,19931001,000000,2.93492,2.95684,2.93492,2.95684,427444.77842035,0
+NI.US,D,19931004,000000,2.94603,2.95684,2.9246,2.94603,596201.47064189,0
+NI.US,D,19931005,000000,2.9246,2.93492,2.90318,2.90318,613299.66878176,0
+NI.US,D,19931006,000000,2.90318,2.9246,2.90318,2.91369,232311.23602148,0
+NI.US,D,19931007,000000,2.90318,2.90318,2.87024,2.88135,1100955.4609444,0
+NI.US,D,19931008,000000,2.89207,2.89207,2.85983,2.87024,741530.04978498,0
+NI.US,D,19931011,000000,2.87024,2.88135,2.85983,2.85983,324859.65961167,0
+NI.US,D,19931012,000000,2.84892,2.87024,2.8384,2.85983,484319.3846585,0
+NI.US,D,19931013,000000,2.87024,2.91369,2.87024,2.87024,596568.79089472,0
+NI.US,D,19931014,000000,2.89207,2.93492,2.89207,2.93492,448261.96693162,0
+NI.US,D,19931015,000000,2.9246,2.93492,2.9246,2.9246,223019.35638489,0
+NI.US,D,19931018,000000,2.93492,2.93492,2.90318,2.90318,249401.29410034,0
+NI.US,D,19931019,000000,2.90318,2.91369,2.89207,2.89207,232311.23602148,0
+NI.US,D,19931020,000000,2.89207,2.93492,2.89207,2.93492,346412.50613622,0
+NI.US,D,19931021,000000,2.9246,2.93492,2.9246,2.93492,376897.03459791,0
+NI.US,D,19931022,000000,2.9246,2.93492,2.87024,2.89207,841147.09884992,0
+NI.US,D,19931025,000000,2.88951,2.88951,2.81423,2.84637,3583867.393753,0
+NI.US,D,19931026,000000,2.84637,2.84637,2.80057,2.82494,3301395.0668068,0
+NI.US,D,19931027,000000,2.83546,2.90072,2.83546,2.87879,623324.15390874,0
+NI.US,D,19931028,000000,2.86789,2.95468,2.85718,2.93226,433762.48326743,0
+NI.US,D,19931029,000000,2.93226,2.96499,2.92184,2.96499,425217.45422801,0
+NI.US,D,19931101,000000,2.96499,2.96499,2.93226,2.94337,394739.03081206,0
+NI.US,D,19931102,000000,2.93226,2.93226,2.85718,2.86789,411094.44838527,0
+NI.US,D,19931103,000000,2.83546,2.83546,2.68224,2.70376,3821378.093741,0
+NI.US,D,19931104,000000,2.70376,2.72549,2.66061,2.70376,1350358.7900601,0
+NI.US,D,19931105,000000,2.68224,2.71467,2.66061,2.70376,880172.58632054,0
+NI.US,D,19931108,000000,2.71467,2.74701,2.70376,2.70376,375399.26337309,0
+NI.US,D,19931109,000000,2.72549,2.75772,2.71467,2.72549,1496798.4875303,0
+NI.US,D,19931110,000000,2.72549,2.7364,2.70376,2.72549,442321.75741362,0
+NI.US,D,19931111,000000,2.71467,2.72549,2.70376,2.71467,195879.37548841,0
+NI.US,D,19931112,000000,2.70376,2.7364,2.70376,2.72549,1099843.3251097,0
+NI.US,D,19931115,000000,2.72549,2.7364,2.70376,2.72549,790960.57023456,0
+NI.US,D,19931116,000000,2.71467,2.75772,2.71467,2.75772,422238.19190037,0
+NI.US,D,19931117,000000,2.75772,2.77953,2.75772,2.76843,783892.96226744,0
+NI.US,D,19931118,000000,2.79005,2.79005,2.7364,2.7364,858242.2444669,0
+NI.US,D,19931119,000000,2.74701,2.76843,2.7364,2.7364,451604.47948157,0
+NI.US,D,19931122,000000,2.79005,2.79005,2.74701,2.75772,616642.18133171,0
+NI.US,D,19931123,000000,2.74701,2.80057,2.7364,2.79005,243458.03205946,0
+NI.US,D,19931124,000000,2.76843,2.79005,2.76843,2.77953,306638.13305319,0
+NI.US,D,19931126,000000,2.77953,2.79005,2.77953,2.77953,44228.003960097,0
+NI.US,D,19931129,000000,2.76843,2.79005,2.76843,2.79005,317801.20921318,0
+NI.US,D,19931130,000000,2.77953,2.77953,2.76843,2.76843,270583.76784919,0
+NI.US,D,19931201,000000,2.76843,2.77953,2.75772,2.77953,294749.57395618,0
+NI.US,D,19931202,000000,2.77953,2.79005,2.76843,2.76843,110396.52485008,0
+NI.US,D,19931203,000000,2.77953,2.82494,2.76843,2.82494,326722.71607406,0
+NI.US,D,19931206,000000,2.81423,2.81423,2.79005,2.81423,307760.44396417,0
+NI.US,D,19931207,000000,2.81423,2.82494,2.80057,2.81423,475401.94782811,0
+NI.US,D,19931208,000000,2.81423,2.83546,2.80057,2.83546,230083.91182914,0
+NI.US,D,19931209,000000,2.82494,2.83546,2.79005,2.79005,354598.35498382,0
+NI.US,D,19931210,000000,2.77953,2.79005,2.77953,2.79005,255358.80124797,0
+NI.US,D,19931213,000000,2.79005,2.79005,2.74701,2.76843,320408.06374985,0
+NI.US,D,19931214,000000,2.76843,2.76843,2.74701,2.74701,276903.50771153,0
+NI.US,D,19931215,000000,2.74701,2.81423,2.74701,2.81423,302933.38778853,0
+NI.US,D,19931216,000000,2.81423,2.81423,2.79005,2.79005,210756.35448167,0
+NI.US,D,19931217,000000,2.79005,2.82494,2.79005,2.81423,576497.43547298,0
+NI.US,D,19931220,000000,2.81423,2.82494,2.79005,2.80057,412958.52235529,0
+NI.US,D,19931221,000000,2.83546,2.85718,2.82494,2.83546,1383438.9804745,0
+NI.US,D,19931222,000000,2.82494,2.83546,2.81423,2.81423,1352224.8990453,0
+NI.US,D,19931223,000000,2.80057,2.83546,2.80057,2.81423,270223.57014974,0
+NI.US,D,19931227,000000,2.80057,2.83546,2.80057,2.83546,164294.92128348,0
+NI.US,D,19931228,000000,2.83546,2.86789,2.83546,2.84637,210756.35448167,0
+NI.US,D,19931229,000000,2.84637,2.84637,2.83546,2.84637,119313.96168047,0
+NI.US,D,19931230,000000,2.84637,2.86789,2.82494,2.84637,289924.55279578,0
+NI.US,D,19931231,000000,2.83546,2.87879,2.83546,2.86789,162804.27261204,0
+NI.US,D,19940103,000000,2.87879,2.87879,2.79005,2.81423,638575.57570823,0
+NI.US,D,19940104,000000,2.80057,2.82494,2.80057,2.81423,294749.57395618,0
+NI.US,D,19940105,000000,2.81423,2.81423,2.76843,2.77953,423723.75303369,0
+NI.US,D,19940106,000000,2.79005,2.79005,2.75772,2.76843,974575.92631212,0
+NI.US,D,19940107,000000,2.76843,2.81423,2.76843,2.77953,1122143.0222315,0
+NI.US,D,19940110,000000,2.77953,2.77953,2.76843,2.76843,485422.3629246,0
+NI.US,D,19940111,000000,2.77953,2.77953,2.76843,2.76843,439715.92038456,0
+NI.US,D,19940112,000000,2.76843,2.76843,2.75772,2.75772,244567.11537131,0
+NI.US,D,19940113,000000,2.74701,2.74701,2.72549,2.72549,490266.71672988,0
+NI.US,D,19940114,000000,2.7364,2.7364,2.71467,2.7364,428190.61150988,0
+NI.US,D,19940117,000000,2.7364,2.7364,2.71467,2.72549,170237.16581673,0
+NI.US,D,19940118,000000,2.71467,2.74701,2.71467,2.72549,458298.66215012,0
+NI.US,D,19940119,000000,2.72549,2.7364,2.70376,2.71467,238630.97588382,0
+NI.US,D,19940120,000000,2.70376,2.7364,2.69295,2.7364,469449.5282186,0
+NI.US,D,19940121,000000,2.7364,2.74701,2.72549,2.74701,364637.08521757,0
+NI.US,D,19940124,000000,2.74701,2.74701,2.70376,2.70376,356455.30640047,0
+NI.US,D,19940125,000000,2.70376,2.70376,2.64735,2.65807,1745846.7064845,0
+NI.US,D,19940126,000000,2.64735,2.72549,2.64735,2.72549,1465213.0158177,0
+NI.US,D,19940127,000000,2.72549,2.81423,2.72549,2.79005,677229.67289552,0
+NI.US,D,19940128,000000,2.81423,2.85718,2.81423,2.83546,809911.64976056,0
+NI.US,D,19940131,000000,2.82494,2.83546,2.81423,2.82494,216697.5815073,0
+NI.US,D,19940201,000000,2.81423,2.81423,2.77953,2.77953,530402.30501998,0
+NI.US,D,19940202,000000,2.79005,2.79005,2.75772,2.75772,561633.68407884,0
+NI.US,D,19940203,000000,2.7364,2.77953,2.72549,2.77953,393623.84245445,0
+NI.US,D,19940204,000000,2.76843,2.79005,2.75772,2.76843,473162.41354426,0
+NI.US,D,19940207,000000,2.72549,2.7364,2.6905,2.6905,1283087.290904,0
+NI.US,D,19940208,000000,2.70376,2.75772,2.6905,2.7364,1971091.3520465,0
+NI.US,D,19940209,000000,2.7364,2.75772,2.70376,2.70376,463134.8758944,0
+NI.US,D,19940210,000000,2.71467,2.71467,2.65807,2.65807,677962.27838592,0
+NI.US,D,19940211,000000,2.65807,2.6905,2.65807,2.66898,491761.43543182,0
+NI.US,D,19940214,000000,2.67979,2.67979,2.63634,2.63634,1115082.5368177,0
+NI.US,D,19940215,000000,2.65807,2.6905,2.65807,2.6905,670898.7404493,0
+NI.US,D,19940216,000000,2.67979,2.67979,2.63634,2.64735,324114.84402975,0
+NI.US,D,19940217,000000,2.66898,2.70376,2.65807,2.65807,1087203.845385,0
+NI.US,D,19940218,000000,2.64735,2.65807,2.63634,2.64735,671655.76612271,0
+NI.US,D,19940222,000000,2.6905,2.6905,2.63634,2.64735,1073452.2298257,0
+NI.US,D,19940223,000000,2.63634,2.64735,2.59359,2.59359,599175.6454314,0
+NI.US,D,19940224,000000,2.59359,2.63634,2.56922,2.62583,993157.65057004,0
+NI.US,D,19940225,000000,2.62583,2.63634,2.59359,2.63634,748596.64024448,0
+NI.US,D,19940228,000000,2.62583,2.66898,2.62583,2.66898,1701987.0402849,0
+NI.US,D,19940301,000000,2.66898,2.71467,2.66898,2.70376,1420987.0468728,0
+NI.US,D,19940302,000000,2.6905,2.6905,2.65807,2.67979,666820.56988607,0
+NI.US,D,19940303,000000,2.67979,2.70376,2.65807,2.70376,615890.24319642,0
+NI.US,D,19940304,000000,2.6905,2.71467,2.67979,2.71467,324114.84402975,0
+NI.US,D,19940307,000000,2.71467,2.76843,2.71467,2.74701,305900.44002466,0
+NI.US,D,19940308,000000,2.74701,2.75772,2.7364,2.74701,847833.14145745,0
+NI.US,D,19940309,000000,2.74701,2.74701,2.7364,2.7364,732975.86317693,0
+NI.US,D,19940310,000000,2.75772,2.75772,2.74701,2.75772,539326.86440375,0
+NI.US,D,19940311,000000,2.7364,2.74701,2.72549,2.72549,903956.82706794,0
+NI.US,D,19940314,000000,2.72549,2.7364,2.72549,2.7364,262422.3391846,0
+NI.US,D,19940315,000000,2.72549,2.72549,2.70376,2.71467,183244.98330186,0
+NI.US,D,19940316,000000,2.71467,2.7364,2.71467,2.71467,516277.264162,0
+NI.US,D,19940317,000000,2.71467,2.71467,2.67979,2.6905,1026244.9635379,0
+NI.US,D,19940318,000000,2.6905,2.6905,2.66898,2.67979,439715.92038456,0
+NI.US,D,19940321,000000,2.67979,2.6905,2.66898,2.6905,252754.99923417,0
+NI.US,D,19940322,000000,2.67979,2.7364,2.67979,2.71467,715883.77008282,0
+NI.US,D,19940323,000000,2.71467,2.75772,2.71467,2.7364,666820.56988607,0
+NI.US,D,19940324,000000,2.71467,2.72549,2.67979,2.71467,323006.77822552,0
+NI.US,D,19940325,000000,2.6905,2.70376,2.66898,2.70376,516277.264162,0
+NI.US,D,19940328,000000,2.6905,2.71467,2.6905,2.71467,440464.80599698,0
+NI.US,D,19940329,000000,2.71467,2.71467,2.6905,2.70376,634476.03748485,0
+NI.US,D,19940330,000000,2.70376,2.71467,2.70376,2.71467,761602.42271435,0
+NI.US,D,19940331,000000,2.70376,2.70376,2.65807,2.66898,692465.83208061,0
+NI.US,D,19940404,000000,2.64735,2.66898,2.61502,2.61502,567950.3714183,0
+NI.US,D,19940405,000000,2.62583,2.72549,2.62583,2.71467,795430.48123362,0
+NI.US,D,19940406,000000,2.71467,2.72549,2.6905,2.6905,349763.15874718,0
+NI.US,D,19940407,000000,2.6905,2.75772,2.67979,2.75772,417783.54351568,0
+NI.US,D,19940408,000000,2.7364,2.7364,2.6905,2.70376,863080.49322643,0
+NI.US,D,19940411,000000,2.71467,2.71467,2.65807,2.6905,690609.8981716,0
+NI.US,D,19940412,000000,2.6905,2.6905,2.66898,2.67979,210756.35448167,0
+NI.US,D,19940413,000000,2.66898,2.67979,2.64735,2.67979,1023643.1965394,0
+NI.US,D,19940414,000000,2.66898,2.67979,2.65807,2.67979,260192.979977,0
+NI.US,D,19940415,000000,2.66898,2.70376,2.66898,2.6905,174320.4239181,0
+NI.US,D,19940418,000000,2.70376,2.71467,2.66898,2.70376,559393.13228736,0
+NI.US,D,19940419,000000,2.70376,2.71467,2.6905,2.70376,346041.11585289,0
+NI.US,D,19940420,000000,2.71467,2.79005,2.71467,2.79005,939261.2891519,0
+NI.US,D,19940421,000000,2.79005,2.90072,2.79005,2.87879,1696774.3487191,0
+NI.US,D,19940422,000000,2.86789,2.86789,2.84637,2.85718,740786.2517107,0
+NI.US,D,19940425,000000,2.85472,2.85472,2.8329,2.8329,816244.61722203,0
+NI.US,D,19940426,000000,2.84381,2.84381,2.81119,2.8329,2457644.1659431,0
+NI.US,D,19940428,000000,2.81119,2.82209,2.80057,2.80057,401433.2134806,0
+NI.US,D,19940429,000000,2.81119,2.82209,2.80057,2.82209,473542.96139621,0
+NI.US,D,19940502,000000,2.82209,2.82209,2.79005,2.81119,1029224.2258655,0
+NI.US,D,19940503,000000,2.82209,2.82209,2.81119,2.81119,226354.74638147,0
+NI.US,D,19940504,000000,2.82209,2.8329,2.81119,2.82209,277656.46335443,0
+NI.US,D,19940505,000000,2.8329,2.8329,2.80057,2.80057,874228.30677203,0
+NI.US,D,19940506,000000,2.79005,2.80057,2.74415,2.75496,758992.5156548,0
+NI.US,D,19940509,000000,2.74415,2.74415,2.64479,2.64479,773494.03433424,0
+NI.US,D,19940510,000000,2.69855,2.69855,2.63398,2.63398,3021499.0691685,0
+NI.US,D,19940511,000000,2.63398,2.63398,2.56686,2.57757,3611371.6423794,0
+NI.US,D,19940512,000000,2.57757,2.599,2.56686,2.58828,828507.61912525,0
+NI.US,D,19940513,000000,2.58828,2.60971,2.57757,2.60971,488031.25247652,0
+NI.US,D,19940516,000000,2.599,2.60971,2.58828,2.599,509962.61183779,0
+NI.US,D,19940517,000000,2.60971,2.67693,2.58828,2.67693,383959.55502691,0
+NI.US,D,19940518,000000,2.67693,2.74415,2.67693,2.74415,348653.0579277,0
+NI.US,D,19940519,000000,2.74415,2.75496,2.68784,2.73334,491386.99262561,0
+NI.US,D,19940520,000000,2.71202,2.73334,2.69855,2.72273,243087.65928376,0
+NI.US,D,19940523,000000,2.74415,2.75496,2.73334,2.74415,453834.8561968,0
+NI.US,D,19940524,000000,2.74415,2.75496,2.71202,2.72273,310359.15843985,0
+NI.US,D,19940525,000000,2.72273,2.75496,2.71202,2.74415,213729.51176356,0
+NI.US,D,19940526,000000,2.74415,2.75496,2.73334,2.73334,437487.5786846,0
+NI.US,D,19940527,000000,2.73334,2.74415,2.72273,2.74415,191786.95981841,0
+NI.US,D,19940531,000000,2.73334,2.75496,2.72273,2.74415,520743.10513056,0
+NI.US,D,19940601,000000,2.73334,2.75496,2.73334,2.74415,774237.83240852,0
+NI.US,D,19940602,000000,2.75496,2.75496,2.71202,2.71202,585048.56955816,0
+NI.US,D,19940603,000000,2.71202,2.71202,2.68784,2.71202,344192.30449725,0
+NI.US,D,19940606,000000,2.71202,2.72273,2.71202,2.72273,316689.07337844,0
+NI.US,D,19940607,000000,2.72273,2.75496,2.72273,2.74415,206668.00884218,0
+NI.US,D,19940608,000000,2.73334,2.75496,2.73334,2.74415,514795.77305918,0
+NI.US,D,19940609,000000,2.73334,2.73334,2.72273,2.72273,99604.838973425,0
+NI.US,D,19940610,000000,2.72273,2.74415,2.72273,2.72273,1177524.9447829,0
+NI.US,D,19940613,000000,2.72273,2.72273,2.71202,2.72273,169862.72301052,0
+NI.US,D,19940614,000000,2.72273,2.72273,2.69855,2.69855,356086.96864002,0
+NI.US,D,19940615,000000,2.71202,2.72273,2.69855,2.71202,235282.3582881,0
+NI.US,D,19940616,000000,2.71202,2.71202,2.68784,2.68784,418524.28906709,0
+NI.US,D,19940617,000000,2.68784,2.68784,2.66642,2.67693,1026629.5814204,0
+NI.US,D,19940620,000000,2.67693,2.68784,2.66642,2.66642,358685.68311569,0
+NI.US,D,19940621,000000,2.68784,2.68784,2.64479,2.64479,1089805.6123836,0
+NI.US,D,19940622,000000,2.64479,2.65551,2.63398,2.64479,292525.30228671,0
+NI.US,D,19940623,000000,2.64479,2.64479,2.599,2.599,1072713.5192894,0
+NI.US,D,19940624,000000,2.58828,2.599,2.57757,2.599,370571.18968982,0
+NI.US,D,19940627,000000,2.599,2.62072,2.57757,2.62072,746362.19349875,0
+NI.US,D,19940628,000000,2.62072,2.62072,2.58828,2.599,265388.37391309,0
+NI.US,D,19940629,000000,2.60971,2.63398,2.60971,2.62072,105563.36362869,0
+NI.US,D,19940630,000000,2.63398,2.64479,2.62072,2.63398,427821.25624181,0
+NI.US,D,19940701,000000,2.63398,2.66642,2.63398,2.66642,183978.60629989,0
+NI.US,D,19940705,000000,2.66642,2.68224,2.66642,2.67693,281372.40120297,0
+NI.US,D,19940706,000000,2.67693,2.67693,2.66642,2.66642,146816.17529166,0
+NI.US,D,19940707,000000,2.67693,2.67693,2.63398,2.64479,625189.24538639,0
+NI.US,D,19940708,000000,2.62072,2.62072,2.60971,2.60971,1079400.5794046,0
+NI.US,D,19940711,000000,2.60971,2.60971,2.58828,2.58828,536359.81216762,0
+NI.US,D,19940712,000000,2.599,2.60971,2.58828,2.599,312969.0654994,0
+NI.US,D,19940713,000000,2.599,2.62072,2.599,2.62072,163916.40844677,0
+NI.US,D,19940714,000000,2.62072,2.66642,2.62072,2.65551,762706.41848808,0
+NI.US,D,19940715,000000,2.64479,2.65551,2.63398,2.63398,875335.35506864,0
+NI.US,D,19940718,000000,2.64479,2.65551,2.63398,2.65551,321888.53734503,0
+NI.US,D,19940719,000000,2.66642,2.66642,2.64479,2.65551,274313.95080448,0
+NI.US,D,19940720,000000,2.64479,2.64479,2.599,2.599,734831.79708594,0
+NI.US,D,19940721,000000,2.599,2.62072,2.599,2.62072,243087.65928376,0
+NI.US,D,19940722,000000,2.63398,2.64479,2.62072,2.64479,501406.39021447,0
+NI.US,D,19940725,000000,2.63133,2.64195,2.63133,2.63133,172089.02969524,0
+NI.US,D,19940726,000000,2.63133,2.64195,2.62072,2.63133,453089.02310726,0
+NI.US,D,19940727,000000,2.63133,2.63133,2.59605,2.62072,370205.90445224,0
+NI.US,D,19940728,000000,2.62072,2.63133,2.59605,2.60971,362405.69099473,0
+NI.US,D,19940729,000000,2.60971,2.65276,2.60971,2.64195,662725.1016932,0
+NI.US,D,19940801,000000,2.63133,2.68784,2.63133,2.68784,507731.21761494,0
+NI.US,D,19940802,000000,2.69855,2.73334,2.69855,2.70947,832964.30252518,0
+NI.US,D,19940803,000000,2.70947,2.70947,2.68784,2.68784,158339.4491511,0
+NI.US,D,19940804,000000,2.69855,2.72273,2.68784,2.70947,367608.2074842,0
+NI.US,D,19940805,000000,2.69855,2.69855,2.67693,2.69855,183244.98330186,0
+NI.US,D,19940808,000000,2.68784,2.69855,2.67693,2.68784,311864.05221805,0
+NI.US,D,19940809,000000,2.67693,2.69855,2.67693,2.68784,95151.208096361,0
+NI.US,D,19940810,000000,2.68784,2.68784,2.66642,2.66642,257952.42818552,0
+NI.US,D,19940811,000000,2.67693,2.67693,2.63133,2.65276,286580.00523057,0
+NI.US,D,19940812,000000,2.64195,2.66642,2.63133,2.63133,488771.99802794,0
+NI.US,D,19940815,000000,2.63133,2.63133,2.60971,2.62072,918077.79789542,0
+NI.US,D,19940816,000000,2.62072,2.63133,2.59605,2.59605,325981.97052265,0
+NI.US,D,19940817,000000,2.60971,2.64195,2.60971,2.60971,267253.46539074,0
+NI.US,D,19940818,000000,2.60971,2.62072,2.60971,2.60971,84751.26265554,0
+NI.US,D,19940819,000000,2.59605,2.60971,2.59605,2.60971,1184592.55275,0
+NI.US,D,19940822,000000,2.62072,2.62072,2.59605,2.60971,257952.42818552,0
+NI.US,D,19940823,000000,2.60971,2.60971,2.58544,2.59605,440464.80599698,0
+NI.US,D,19940824,000000,2.59605,2.60971,2.58544,2.59605,619244.96583789,0
+NI.US,D,19940825,000000,2.59605,2.60971,2.58544,2.59605,261677.52360268,0
+NI.US,D,19940826,000000,2.57492,2.59605,2.57492,2.58544,607346.23166462,0
+NI.US,D,19940829,000000,2.59605,2.60971,2.59605,2.60971,258330.94102223,0
+NI.US,D,19940830,000000,2.60971,2.60971,2.59605,2.60971,419639.4774247,0
+NI.US,D,19940831,000000,2.60971,2.60971,2.59605,2.60971,129713.90712129,0
+NI.US,D,19940901,000000,2.59605,2.59605,2.51802,2.53983,2029814.7696403,0
+NI.US,D,19940902,000000,2.53983,2.5532,2.50701,2.50701,438223.23669787,0
+NI.US,D,19940906,000000,2.51802,2.51802,2.50701,2.51802,1341433.2131687,0
+NI.US,D,19940907,000000,2.51802,2.51802,2.49629,2.50701,295865.77982141,0
+NI.US,D,19940908,000000,2.49629,2.50701,2.48312,2.50701,218928.97573015,0
+NI.US,D,19940909,000000,2.49629,2.49629,2.47241,2.48312,374672.76292844,0
+NI.US,D,19940912,000000,2.47241,2.47241,2.44027,2.44027,662354.7289175,0
+NI.US,D,19940913,000000,2.4159,2.42651,2.40509,2.40509,364997.28291702,0
+NI.US,D,19940914,000000,2.40509,2.40509,2.39438,2.39438,321509.0070007,0
+NI.US,D,19940915,000000,2.40509,2.40509,2.38376,2.39438,795430.48123362,0
+NI.US,D,19940916,000000,2.39438,2.39438,2.35939,2.38376,862704.01540498,0
+NI.US,D,19940919,000000,2.39438,2.40509,2.39438,2.40509,566091.3849864,0
+NI.US,D,19940920,000000,2.39438,2.39959,2.38376,2.39438,473909.26414142,0
+NI.US,D,19940921,000000,2.39438,2.39438,2.37001,2.37001,909158.32604979,0
+NI.US,D,19940922,000000,2.37001,2.38376,2.37001,2.37001,559762.48755544,0
+NI.US,D,19940923,000000,2.37001,2.4159,2.37001,2.39438,2202288.417218,0
+NI.US,D,19940926,000000,2.40509,2.42651,2.39438,2.42651,740038.38360592,0
+NI.US,D,19940927,000000,2.42651,2.44027,2.4159,2.42651,627417.58708636,0
+NI.US,D,19940928,000000,2.44027,2.45098,2.42651,2.45098,451980.95730303,0
+NI.US,D,19940929,000000,2.45098,2.4618,2.4159,2.45098,787618.0576846,0
+NI.US,D,19940930,000000,2.45098,2.47241,2.44027,2.47241,837048.57813417,0
+NI.US,D,19941003,000000,2.45098,2.4618,2.45098,2.4618,275426.08663921,0
+NI.US,D,19941004,000000,2.45098,2.4618,2.44027,2.44027,538209.64103088,0
+NI.US,D,19941005,000000,2.42651,2.44027,2.38376,2.42651,809911.64976056,0
+NI.US,D,19941006,000000,2.4159,2.42651,2.4159,2.4159,150544.3232317,0
+NI.US,D,19941007,000000,2.4159,2.4159,2.38376,2.38376,582819.21035056,0
+NI.US,D,19941010,000000,2.39438,2.4159,2.38376,2.39438,379863.06932641,0
+NI.US,D,19941011,000000,2.40509,2.44027,2.39438,2.44027,422990.13003566,0
+NI.US,D,19941012,000000,2.4618,2.4618,2.42651,2.45098,291771.32913617,0
+NI.US,D,19941013,000000,2.45098,2.48312,2.45098,2.4618,224885.46537016,0
+NI.US,D,19941014,000000,2.47241,2.49629,2.4618,2.49629,974575.92631212,0
+NI.US,D,19941017,000000,2.48312,2.49629,2.47241,2.47241,701381.23389575,0
+NI.US,D,19941018,000000,2.49629,2.49629,2.47241,2.48312,659376.48409749,0
+NI.US,D,19941019,000000,2.47241,2.51802,2.47241,2.51802,216326.19122397,0
+NI.US,D,19941020,000000,2.51802,2.51802,2.49629,2.51802,375780.82873268,0
+NI.US,D,19941021,000000,2.51802,2.51802,2.50701,2.50701,359803.92399618,0
+NI.US,D,19941024,000000,2.51802,2.51802,2.49629,2.50701,3204371.6446794,0
+NI.US,D,19941025,000000,2.48312,2.51802,2.48312,2.50504,1148906.5253064,0
+NI.US,D,19941026,000000,2.51802,2.51802,2.48312,2.48312,1674464.4765212,0
+NI.US,D,19941027,000000,2.48312,2.50504,2.48312,2.50504,471680.92244145,0
+NI.US,D,19941028,000000,2.50504,2.53983,2.50504,2.53983,601396.86457799,0
+NI.US,D,19941031,000000,2.55054,2.56411,2.53983,2.55054,340836.56434817,0
+NI.US,D,19941101,000000,2.53983,2.53983,2.50504,2.51802,403654.4326272,0
+NI.US,D,19941102,000000,2.50504,2.53983,2.50504,2.53983,292150.8594805,0
+NI.US,D,19941103,000000,2.53983,2.55054,2.52883,2.55054,172830.79275428,0
+NI.US,D,19941104,000000,2.55054,2.55054,2.51802,2.51802,300688.76596656,0
+NI.US,D,19941107,000000,2.51802,2.53983,2.50504,2.53983,527435.25278386,0
+NI.US,D,19941108,000000,2.53983,2.56411,2.52883,2.55054,323373.08097073,0
+NI.US,D,19941109,000000,2.55054,2.59605,2.55054,2.57492,443436.94577123,0
+NI.US,D,19941110,000000,2.56411,2.58544,2.52883,2.52883,198852.53277028,0
+NI.US,D,19941111,000000,2.52883,2.53983,2.52883,2.52883,286945.29046815,0
+NI.US,D,19941114,000000,2.55054,2.55054,2.53983,2.55054,188449.53480659,0
+NI.US,D,19941115,000000,2.53983,2.55054,2.53983,2.55054,669788.63962982,0
+NI.US,D,19941116,000000,2.53983,2.57492,2.52883,2.52883,564230.36353926,0
+NI.US,D,19941117,000000,2.53983,2.53983,2.50504,2.51802,957110.40791942,0
+NI.US,D,19941118,000000,2.51802,2.53983,2.51802,2.52883,563117.2101969,0
+NI.US,D,19941121,000000,2.55054,2.56411,2.53983,2.56411,448261.96693162,0
+NI.US,D,19941122,000000,2.56411,2.56411,2.52883,2.52883,392139.29882876,0
+NI.US,D,19941123,000000,2.52883,2.63133,2.52883,2.63133,1572634.3483706,0
+NI.US,D,19941125,000000,2.62072,2.67693,2.60971,2.66642,478373.07009473,0
+NI.US,D,19941128,000000,2.65551,2.66642,2.64195,2.64195,153881.74824352,0
+NI.US,D,19941129,000000,2.64195,2.67693,2.63133,2.67693,796541.59956073,0
+NI.US,D,19941130,000000,2.66642,2.71202,2.66642,2.67693,1006176.6606391,0
+NI.US,D,19941201,000000,2.67693,2.67693,2.65551,2.66642,657527.67274185,0
+NI.US,D,19941202,000000,2.66642,2.67693,2.65551,2.67693,799138.27902116,0
+NI.US,D,19941205,000000,2.66642,2.68784,2.66642,2.68784,681308.86096638,0
+NI.US,D,19941206,000000,2.68784,2.70121,2.67693,2.67693,690609.8981716,0
+NI.US,D,19941207,000000,2.67693,2.67693,2.65551,2.65551,274313.95080448,0
+NI.US,D,19941208,000000,2.65551,2.67693,2.65551,2.67693,553822.27803743,0
+NI.US,D,19941209,000000,2.66642,2.66642,2.63133,2.63133,382848.4366998,0
+NI.US,D,19941212,000000,2.62072,2.63133,2.58544,2.63133,562368.32458449,0
+NI.US,D,19941213,000000,2.63133,2.68784,2.63133,2.67693,357199.10447475,0
+NI.US,D,19941214,000000,2.67693,2.73334,2.67693,2.71202,640054.01428816,0
+NI.US,D,19941215,000000,2.71202,2.73334,2.71202,2.73334,1113593.9231615,0
+NI.US,D,19941216,000000,2.72273,2.73334,2.71202,2.71202,1216551.4497611,0
+NI.US,D,19941219,000000,2.72273,2.72273,2.71202,2.72273,559029.88206504,0
+NI.US,D,19941220,000000,2.72273,2.72273,2.70121,2.72273,602885.47823418,0
+NI.US,D,19941221,000000,2.71202,2.73334,2.70121,2.72273,566838.23558356,0
+NI.US,D,19941222,000000,2.70121,2.73334,2.70121,2.73334,748217.10990015,0
+NI.US,D,19941223,000000,2.73334,2.73334,2.72273,2.73334,560502.21559922,0
+NI.US,D,19941227,000000,2.72273,2.73334,2.71202,2.72273,176922.19091665,0
+NI.US,D,19941228,000000,2.72273,2.72273,2.70121,2.72273,216697.5815073,0
+NI.US,D,19941229,000000,2.71202,2.73334,2.71202,2.73334,718485.53708137,0
+NI.US,D,19941230,000000,2.73334,2.73334,2.70121,2.72273,230083.91182914,0
+NI.US,D,19950103,000000,2.71202,2.71202,2.67693,2.67693,288433.90412434,0
+NI.US,D,19950104,000000,2.70121,2.72273,2.70121,2.72273,345673.79560006,0
+NI.US,D,19950105,000000,2.72273,2.72273,2.71202,2.72273,273560.99516157,0
+NI.US,D,19950106,000000,2.72273,2.72273,2.71202,2.71202,250517.49996558,0
+NI.US,D,19950109,000000,2.71202,2.72273,2.70121,2.72273,167631.32878768,0
+NI.US,D,19950110,000000,2.72273,2.72273,2.71202,2.72273,602143.71517514,0
+NI.US,D,19950111,000000,2.72273,2.72273,2.68784,2.72273,688382.57397925,0
+NI.US,D,19950112,000000,2.72273,2.72273,2.70121,2.70121,233054.01658813,0
+NI.US,D,19950113,000000,2.71202,2.72273,2.71202,2.72273,876088.31071155,0
+NI.US,D,19950116,000000,2.71202,2.76843,2.71202,2.76843,1985945.9458721,0
+NI.US,D,19950117,000000,2.75772,2.76843,2.72273,2.74701,469449.5282186,0
+NI.US,D,19950118,000000,2.74701,2.75772,2.73334,2.74701,663473.98730562,0
+NI.US,D,19950119,000000,2.73334,2.75772,2.73334,2.75772,650838.57761144,0
+NI.US,D,19950120,000000,2.75772,2.75772,2.74701,2.75772,133812.42783703,0
+NI.US,D,19950123,000000,2.74701,2.76843,2.74701,2.76843,587275.8937505,0
+NI.US,D,19950124,000000,2.75772,2.79261,2.75772,2.79261,4314245.5599619,0
+NI.US,D,19950125,000000,2.7817,2.81678,2.7817,2.81678,1365976.5146047,0
+NI.US,D,19950126,000000,2.81678,2.81678,2.79261,2.79261,2044682.5910649,0
+NI.US,D,19950127,000000,2.80352,2.81678,2.80352,2.81678,838915.70462707,0
+NI.US,D,19950130,000000,2.81678,2.82769,2.80352,2.82769,670160.02991315,0
+NI.US,D,19950131,000000,2.81678,2.8384,2.79261,2.82769,1411313.6018767,0
+NI.US,D,19950201,000000,2.8384,2.85187,2.82769,2.85187,341964.9803049,0
+NI.US,D,19950202,000000,2.85187,2.86229,2.8384,2.86229,490639.12452083,0
+NI.US,D,19950203,000000,2.8732,2.9188,2.8732,2.90809,770890.23232044,0
+NI.US,D,19950206,000000,2.90809,2.94337,2.90809,2.94337,369462.10637797,0
+NI.US,D,19950207,000000,2.93226,2.94337,2.9188,2.94337,993905.51867483,0
+NI.US,D,19950208,000000,2.95468,2.98906,2.93226,2.93226,1638421.3039011,0
+NI.US,D,19950209,000000,2.94337,2.94337,2.88676,2.89757,462382.93775911,0
+NI.US,D,19950210,000000,2.89757,2.90809,2.88676,2.90809,653430.16953373,0
+NI.US,D,19950213,000000,2.90809,2.90809,2.89757,2.89757,733358.44604413,0
+NI.US,D,19950214,000000,2.89757,2.89757,2.8732,2.88676,380622.13001508,0
+NI.US,D,19950215,000000,2.88676,2.90809,2.88676,2.90809,442321.75741362,0
+NI.US,D,19950216,000000,2.89757,2.9188,2.88676,2.89757,329318.37802686,0
+NI.US,D,19950217,000000,2.89757,2.9188,2.88676,2.9188,627789.99487732,0
+NI.US,D,19950221,000000,2.93226,2.93226,2.89757,2.89757,599175.6454314,0
+NI.US,D,19950222,000000,2.90809,2.93226,2.89757,2.93226,504008.15721302,0
+NI.US,D,19950223,000000,2.90809,2.93226,2.90809,2.9188,459785.24079106,0
+NI.US,D,19950224,000000,2.9188,2.9188,2.89757,2.90809,208525.97776645,0
+NI.US,D,19950227,000000,2.9188,2.93226,2.90809,2.9188,252754.99923417,0
+NI.US,D,19950228,000000,2.9188,2.93226,2.89757,2.93226,428934.40958417,0
+NI.US,D,19950301,000000,2.93226,2.93226,2.89757,2.90809,291034.65361527,0
+NI.US,D,19950302,000000,2.89757,2.90809,2.88676,2.88676,460907.55170204,0
+NI.US,D,19950303,000000,2.8732,2.8732,2.8384,2.85187,308874.61481416,0
+NI.US,D,19950306,000000,2.85187,2.85187,2.82769,2.82769,150544.3232317,0
+NI.US,D,19950307,000000,2.82769,2.85187,2.81678,2.81678,500668.69718595,0
+NI.US,D,19950308,000000,2.81678,2.8384,2.80352,2.82769,1158942.2030173,0
+NI.US,D,19950309,000000,2.82769,2.82769,2.81678,2.81678,104069.66243437,0
+NI.US,D,19950310,000000,2.82769,2.8384,2.81678,2.8384,334896.35483016,0
+NI.US,D,19950313,000000,2.82769,2.86229,2.82769,2.85187,173577.64335143,0
+NI.US,D,19950314,000000,2.86229,2.89757,2.85187,2.88676,458298.66215012,0
+NI.US,D,19950315,000000,2.88676,2.88676,2.85187,2.8732,579095.13244103,0
+NI.US,D,19950316,000000,2.86229,2.89757,2.86229,2.88676,755279.63032914,0
+NI.US,D,19950317,000000,2.8732,2.90809,2.86229,2.88676,1251493.6791304,0
+NI.US,D,19950320,000000,2.88676,2.89757,2.8732,2.8732,282855.92732103,0
+NI.US,D,19950321,000000,2.88676,2.88676,2.85187,2.8732,622216.08810451,0
+NI.US,D,19950322,000000,2.88676,2.88676,2.86229,2.8732,253126.3895175,0
+NI.US,D,19950323,000000,2.86229,2.8732,2.85187,2.85187,203316.3387236,0
+NI.US,D,19950324,000000,2.86229,2.89757,2.86229,2.88676,349763.15874718,0
+NI.US,D,19950327,000000,2.89757,2.89757,2.88676,2.88676,383594.26978933,0
+NI.US,D,19950328,000000,2.89757,2.89757,2.8732,2.8732,389536.51432258,0
+NI.US,D,19950329,000000,2.88676,2.89757,2.88676,2.89757,169493.36774245,0
+NI.US,D,19950330,000000,2.88676,2.89757,2.88676,2.88676,509962.61183779,0
+NI.US,D,19950331,000000,2.88676,2.89757,2.88676,2.88676,1103558.2454506,0
+NI.US,D,19950403,000000,2.88676,2.89207,2.85187,2.8732,674994.20864217,0
+NI.US,D,19950404,000000,2.8732,2.90809,2.8732,2.90809,222269.45326485,0
+NI.US,D,19950405,000000,2.90809,2.93226,2.90809,2.93226,302933.38778853,0
+NI.US,D,19950406,000000,2.9188,2.94337,2.9188,2.93226,924770.96305634,0
+NI.US,D,19950407,000000,2.93226,2.94337,2.93226,2.93226,87358.117192217,0
+NI.US,D,19950410,000000,2.93226,2.94337,2.93226,2.94337,129343.53434559,0
+NI.US,D,19950411,000000,2.94337,2.96745,2.94337,2.94337,624066.93447541,0
+NI.US,D,19950412,000000,2.94337,2.97806,2.94337,2.97806,544534.46843135,0
+NI.US,D,19950413,000000,2.97806,2.98906,2.97806,2.98906,112989.13428001,0
+NI.US,D,19950417,000000,3.01335,3.03712,3.00273,3.01335,1205036.3159627,0
+NI.US,D,19950418,000000,3.01335,3.02396,3.01335,3.02396,541188.90335851,0
+NI.US,D,19950419,000000,3.01335,3.02396,3.01335,3.01335,505873.24869067,0
+NI.US,D,19950420,000000,3.00273,3.02396,3.00273,3.01335,259442.05934934,0
+NI.US,D,19950421,000000,3.01335,3.02396,3.01335,3.01335,2479200.0649905,0
+NI.US,D,19950424,000000,3.02651,3.03712,3.00273,3.03712,893179.38629804,0
+NI.US,D,19950425,000000,3.02651,3.05108,3.01335,3.03712,1430650.3167927,0
+NI.US,D,19950426,000000,3.03712,3.05108,3.02651,3.03712,447517.15134972,0
+NI.US,D,19950427,000000,3.05108,3.05108,3.02651,3.03712,1354826.6660438,0
+NI.US,D,19950428,000000,3.02651,3.03712,3.02651,3.02651,1186079.131391,0
+NI.US,D,19950501,000000,3.02651,3.02651,2.99152,3.01335,237142.36222763,0
+NI.US,D,19950502,000000,3.01335,3.02651,3.01335,3.01335,141986.06659314,0
+NI.US,D,19950503,000000,3.01335,3.03712,3.01335,3.03712,619988.76391217,0
+NI.US,D,19950504,000000,3.03712,3.05108,3.03712,3.05108,254234.45532174,0
+NI.US,D,19950505,000000,3.05108,3.0728,3.05108,3.0616,586159.68788527,0
+NI.US,D,19950508,000000,3.0616,3.0616,3.05108,3.05108,219298.33099823,0
+NI.US,D,19950509,000000,3.0616,3.09689,3.0616,3.08597,667553.17537647,0
+NI.US,D,19950510,000000,3.08597,3.09689,3.0728,3.0728,197748.53699655,0
+NI.US,D,19950511,000000,3.0728,3.0728,3.05108,3.0616,325603.45768595,0
+NI.US,D,19950512,000000,3.05108,3.0616,3.05108,3.05108,260928.63799028,0
+NI.US,D,19950515,000000,3.0616,3.0728,3.0616,3.0616,840393.12569938,0
+NI.US,D,19950516,000000,3.0728,3.08597,3.0616,3.0728,195512.05523557,0
+NI.US,D,19950517,000000,3.0728,3.08597,3.0616,3.0728,174320.4239181,0
+NI.US,D,19950518,000000,3.0616,3.0728,3.05108,3.05108,247176.00492325,0
+NI.US,D,19950519,000000,3.05108,3.05108,3.03712,3.05108,455704.01770495,0
+NI.US,D,19950522,000000,3.0728,3.08597,3.0616,3.0728,345306.47534724,0
+NI.US,D,19950523,000000,3.08597,3.1075,3.0728,3.1075,558279.978945,0
+NI.US,D,19950524,000000,3.1075,3.13177,3.1075,3.12126,412577.97450333,0
+NI.US,D,19950525,000000,3.13177,3.17786,3.13177,3.15584,715143.0245314,0
+NI.US,D,19950526,000000,3.16676,3.19005,3.15584,3.17786,211122.65722688,0
+NI.US,D,19950530,000000,3.20135,3.22632,3.19005,3.21521,264277.25558598,0
+NI.US,D,19950531,000000,3.21521,3.23634,3.21521,3.23634,377271.47740412,0
+NI.US,D,19950601,000000,3.22632,3.23634,3.21521,3.23634,464245.99422151,0
+NI.US,D,19950602,000000,3.25,3.27221,3.25,3.26101,131202.52077748,0
+NI.US,D,19950605,000000,3.28519,3.30642,3.27221,3.30642,349763.15874718,0
+NI.US,D,19950606,000000,3.2956,3.2956,3.26101,3.26101,427444.77842035,0
+NI.US,D,19950607,000000,3.27221,3.27221,3.21521,3.22632,331550.78975732,0
+NI.US,D,19950608,000000,3.22632,3.22632,3.19005,3.19005,614778.10736169,0
+NI.US,D,19950609,000000,3.20135,3.20135,3.15584,3.17786,408864.07167005,0
+NI.US,D,19950612,000000,3.19005,3.21521,3.17786,3.20135,323373.08097073,0
+NI.US,D,19950613,000000,3.20135,3.23634,3.20135,3.22632,612554.85319985,0
+NI.US,D,19950614,000000,3.22632,3.22632,3.17786,3.17786,298095.13902901,0
+NI.US,D,19950615,000000,3.17786,3.19005,3.15584,3.15584,217436.29204345,0
+NI.US,D,19950616,000000,3.15584,3.16676,3.15584,3.16676,191047.23177463,0
+NI.US,D,19950619,000000,3.16676,3.19005,3.16676,3.17786,187707.77174755,0
+NI.US,D,19950620,000000,3.19005,3.19005,3.17786,3.17786,116707.10714379,0
+NI.US,D,19950621,000000,3.17786,3.19005,3.16676,3.17786,187332.31143372,0
+NI.US,D,19950622,000000,3.16676,3.20135,3.16676,3.20135,333790.32404118,0
+NI.US,D,19950623,000000,3.21521,3.22632,3.17786,3.20135,197375.11169797,0
+NI.US,D,19950626,000000,3.21521,3.21521,3.16676,3.16676,241224.60282136,0
+NI.US,D,19950627,000000,3.16676,3.17786,3.15584,3.15584,489526.9886861,0
+NI.US,D,19950628,000000,3.16676,3.21521,3.16676,3.21521,230083.91182914,0
+NI.US,D,19950629,000000,3.21521,3.22632,3.17786,3.17786,423723.75303369,0
+NI.US,D,19950630,000000,3.17786,3.21521,3.17786,3.19005,406631.65993957,0
+NI.US,D,19950703,000000,3.19005,3.19005,3.15005,3.15584,611812.07263319,0
+NI.US,D,19950705,000000,3.15584,3.17786,3.13177,3.14258,259442.05934934,0
+NI.US,D,19950706,000000,3.14258,3.15584,3.13177,3.15584,433392.11049173,0
+NI.US,D,19950707,000000,3.15584,3.17786,3.14258,3.15584,467961.93207004,0
+NI.US,D,19950710,000000,3.15584,3.16676,3.1075,3.14258,158339.4491511,0
+NI.US,D,19950711,000000,3.12126,3.14258,3.1075,3.12126,222269.45326485,0
+NI.US,D,19950712,000000,3.1075,3.13177,3.1075,3.13177,179529.04545332,0
+NI.US,D,19950713,000000,3.14258,3.14258,3.1075,3.1075,182126.74242136,0
+NI.US,D,19950714,000000,3.09689,3.12126,3.09689,3.09689,369833.4966613,0
+NI.US,D,19950717,000000,3.1075,3.1075,3.0616,3.0728,531142.03306377,0
+NI.US,D,19950718,000000,3.0728,3.08597,3.0616,3.08597,845973.13751794,0
+NI.US,D,19950719,000000,3.08597,3.08597,3.05108,3.0728,1848062.4700251,0
+NI.US,D,19950720,000000,3.0728,3.08597,3.05108,3.0616,1176036.3311267,0
+NI.US,D,19950721,000000,3.0616,3.0728,3.05108,3.0728,342332.30055773,0
+NI.US,D,19950724,000000,3.08597,3.1075,3.08597,3.1075,185468.2374637,0
+NI.US,D,19950725,000000,3.1075,3.12126,3.0728,3.09689,724441.00921375,0
+NI.US,D,19950726,000000,3.09689,3.1075,3.0616,3.0728,2616349.9178394,0
+NI.US,D,19950727,000000,3.0616,3.08597,3.0616,3.08597,1647348.9158077,0
+NI.US,D,19950728,000000,3.08597,3.11015,3.08597,3.09934,1718705.7080804,0
+NI.US,D,19950731,000000,3.09934,3.11015,3.07526,3.11015,534869.16349618,0
+NI.US,D,19950801,000000,3.08597,3.12126,3.08597,3.09934,252003.06109889,0
+NI.US,D,19950802,000000,3.11015,3.14504,3.11015,3.11015,415548.07926233,0
+NI.US,D,19950803,000000,3.11015,3.11015,3.08597,3.11015,177679.21659006,0
+NI.US,D,19950804,000000,3.11015,3.12126,3.09934,3.11015,195512.05523557,0
+NI.US,D,19950807,000000,3.11015,3.12126,3.09934,3.09934,201092.06705413,0
+NI.US,D,19950808,000000,3.11015,3.11015,3.07526,3.08597,522602.09156246,0
+NI.US,D,19950809,000000,3.08597,3.09934,3.08597,3.08597,241224.60282136,0
+NI.US,D,19950810,000000,3.08597,3.11015,3.07526,3.08597,172463.47250145,0
+NI.US,D,19950811,000000,3.09934,3.11015,3.08597,3.08597,104069.66243437,0
+NI.US,D,19950814,000000,3.07526,3.09934,3.07526,3.09934,435992.85998265,0
+NI.US,D,19950815,000000,3.08597,3.08597,3.07526,3.07526,844852.86162219,0
+NI.US,D,19950816,000000,3.08597,3.09934,3.08597,3.09934,272074.41652063,0
+NI.US,D,19950817,000000,3.09934,3.09934,3.08597,3.09934,308506.27705371,0
+NI.US,D,19950818,000000,3.08597,3.11015,3.08597,3.09934,377638.79765695,0
+NI.US,D,19950821,000000,3.11015,3.12126,3.07526,3.07526,293256.89026949,0
+NI.US,D,19950822,000000,3.07526,3.08597,3.07526,3.08597,378755.00352218,0
+NI.US,D,19950823,000000,3.07526,3.08597,3.05108,3.08597,398821.27140579,0
+NI.US,D,19950824,000000,3.07526,3.08597,3.07526,3.07526,104447.15776346,0
+NI.US,D,19950825,000000,3.08597,3.11015,3.08597,3.11015,452346.24254061,0
+NI.US,D,19950828,000000,3.12126,3.13433,3.11015,3.11015,469449.5282186,0
+NI.US,D,19950829,000000,3.12126,3.12126,3.05108,3.07526,231567.43794719,0
+NI.US,D,19950830,000000,3.07526,3.09934,3.07526,3.08597,148671.09169305,0
+NI.US,D,19950831,000000,3.08597,3.11015,3.08597,3.11015,356455.30640047,0
+NI.US,D,19950901,000000,3.11015,3.12126,3.09934,3.12126,204063.18932076,0
+NI.US,D,19950905,000000,3.11015,3.13433,3.11015,3.12126,191414.55202746,0
+NI.US,D,19950906,000000,3.12126,3.13433,3.11015,3.11015,166523.26298345,0
+NI.US,D,19950907,000000,3.09934,3.11015,3.08597,3.11015,211122.65722688,0
+NI.US,D,19950908,000000,3.11015,3.13433,3.11015,3.13433,144217.46081598,0
+NI.US,D,19950911,000000,3.12126,3.13433,3.12126,3.13433,372068.96091464,0
+NI.US,D,19950912,000000,3.13433,3.13433,3.11015,3.11015,253867.1350689,0
+NI.US,D,19950913,000000,3.12126,3.12126,3.08597,3.09934,233054.01658813,0
+NI.US,D,19950914,000000,3.11015,3.13433,3.09934,3.13433,251627.60078506,0
+NI.US,D,19950915,000000,3.13433,3.13433,3.11545,3.13433,386938.81735453,0
+NI.US,D,19950918,000000,3.12126,3.1582,3.12126,3.1582,588765.52491432,0
+NI.US,D,19950919,000000,3.1582,3.16941,3.14504,3.16941,578348.28184386,0
+NI.US,D,19950920,000000,3.16941,3.16941,3.1582,3.16941,295116.894209,0
+NI.US,D,19950921,000000,3.16941,3.16941,3.13433,3.13433,130833.1655094,0
+NI.US,D,19950922,000000,3.13433,3.1582,3.12126,3.1582,318176.669527,0
+NI.US,D,19950925,000000,3.14504,3.1582,3.14504,3.1582,116332.66433759,0
+NI.US,D,19950926,000000,3.16941,3.21786,3.16941,3.1931,557166.82560264,0
+NI.US,D,19950927,000000,3.1931,3.22877,3.1931,3.21786,344192.30449725,0
+NI.US,D,19950928,000000,3.21786,3.26347,3.21786,3.24145,530773.69530331,0
+NI.US,D,19950929,000000,3.21786,3.31211,3.21786,3.31211,1095001.0063197,0
+NI.US,D,19951002,000000,3.31211,3.31211,3.27703,3.30101,216326.19122397,0
+NI.US,D,19951003,000000,3.31211,3.31211,3.28744,3.30101,255358.80124797,0
+NI.US,D,19951004,000000,3.31211,3.36076,3.30101,3.34651,685405.34666687,0
+NI.US,D,19951005,000000,3.3359,3.36076,3.30101,3.31211,234906.89797427,0
+NI.US,D,19951006,000000,3.31211,3.34651,3.30101,3.3359,357940.86753378,0
+NI.US,D,19951009,000000,3.34651,3.34651,3.3359,3.3359,291034.65361527,0
+NI.US,D,19951010,000000,3.3359,3.37108,3.32263,3.36076,252003.06109889,0
+NI.US,D,19951011,000000,3.37108,3.40578,3.37108,3.38445,485055.04267178,0
+NI.US,D,19951012,000000,3.39516,3.39516,3.37108,3.38445,392139.29882876,0
+NI.US,D,19951013,000000,3.38445,3.40578,3.38445,3.40578,323006.77822552,0
+NI.US,D,19951016,000000,3.40578,3.4439,3.40578,3.43015,830740.03085571,0
+NI.US,D,19951017,000000,3.43015,3.45422,3.40578,3.40578,291407.06140621,0
+NI.US,D,19951018,000000,3.40578,3.46503,3.40578,3.4439,220411.48434059,0
+NI.US,D,19951019,000000,3.4439,3.45422,3.43015,3.4439,76945.96165989,0
+NI.US,D,19951020,000000,3.43015,3.45422,3.43015,3.4439,574265.02374251,0
+NI.US,D,19951023,000000,3.43015,3.4787,3.43015,3.4787,359055.03838376,0
+NI.US,D,19951024,000000,3.4787,3.50307,3.46503,3.4897,854520.20157262,0
+NI.US,D,19951025,000000,3.4897,3.5242,3.4897,3.5242,690609.8981716,0
+NI.US,D,19951026,000000,3.53786,3.53786,3.50307,3.50307,2818178.6604144,0
+NI.US,D,19951027,000000,3.4787,3.4787,3.4439,3.4787,1883748.4974687,0
+NI.US,D,19951030,000000,3.4787,3.50307,3.4787,3.49275,1569288.7832978,0
+NI.US,D,19951031,000000,3.50307,3.52695,3.50307,3.50307,301059.13874225,0
+NI.US,D,19951101,000000,3.51633,3.52695,3.50307,3.50307,261677.52360268,0
+NI.US,D,19951102,000000,3.51633,3.52695,3.50307,3.52695,386567.42707121,0
+NI.US,D,19951103,000000,3.51633,3.54081,3.51633,3.54081,152392.11707971,0
+NI.US,D,19951106,000000,3.54081,3.54081,3.50307,3.50307,344556.5722272,0
+NI.US,D,19951107,000000,3.51633,3.51633,3.4787,3.50307,196249.7482641,0
+NI.US,D,19951108,000000,3.50307,3.51633,3.49275,3.50307,111140.32292436,0
+NI.US,D,19951109,000000,3.51633,3.51633,3.50307,3.51633,246433.22435658,0
+NI.US,D,19951110,000000,3.50307,3.51633,3.4787,3.4787,137528.36568557,0
+NI.US,D,19951113,000000,3.46769,3.4787,3.46769,3.4787,185095.82967275,0
+NI.US,D,19951114,000000,3.4787,3.50307,3.4787,3.49275,444180.74384551,0
+NI.US,D,19951115,000000,3.46769,3.49275,3.46769,3.4787,266503.5622707,0
+NI.US,D,19951116,000000,3.4787,3.50307,3.4787,3.50307,122285.08394709,0
+NI.US,D,19951117,000000,3.49275,3.52695,3.49275,3.51633,385447.15117547,0
+NI.US,D,19951120,000000,3.51633,3.52695,3.50307,3.50307,839285.05989514,0
+NI.US,D,19951121,000000,3.51633,3.54081,3.50307,3.54081,528177.01584288,0
+NI.US,D,19951122,000000,3.52695,3.54081,3.51633,3.52695,114485.8879972,0
+NI.US,D,19951124,000000,3.52695,3.54081,3.50307,3.51633,126006.10933376,0
+NI.US,D,19951127,000000,3.52695,3.55171,3.51633,3.54081,346790.0014653,0
+NI.US,D,19951128,000000,3.52695,3.54081,3.50307,3.50307,161313.62394059,0
+NI.US,D,19951129,000000,3.51633,3.54081,3.51633,3.54081,139385.31710221,0
+NI.US,D,19951130,000000,3.55171,3.55171,3.54081,3.55171,347162.40925625,0
+NI.US,D,19951201,000000,3.54081,3.55171,3.52695,3.54081,280995.92338152,0
+NI.US,D,19951204,000000,3.54081,3.58621,3.52695,3.56204,193651.03378843,0
+NI.US,D,19951205,000000,3.55171,3.6102,3.55171,3.60037,276166.83219063,0
+NI.US,D,19951206,000000,3.58621,3.60037,3.56204,3.5755,249028.88630938,0
+NI.US,D,19951207,000000,3.56204,3.5755,3.52695,3.54081,249773.70189129,0
+NI.US,D,19951208,000000,3.54081,3.56204,3.54081,3.55171,116332.66433759,0
+NI.US,D,19951211,000000,3.55171,3.5755,3.54081,3.5755,136412.15982033,0
+NI.US,D,19951212,000000,3.56204,3.58621,3.56204,3.56204,292525.30228671,0
+NI.US,D,19951213,000000,3.56204,3.6102,3.56204,3.60037,562368.32458449,0
+NI.US,D,19951214,000000,3.62366,3.62366,3.60037,3.60037,345306.47534724,0
+NI.US,D,19951215,000000,3.60037,3.62366,3.60037,3.62366,594344.51922525,0
+NI.US,D,19951218,000000,3.6102,3.63467,3.60037,3.60037,604746.49968132,0
+NI.US,D,19951219,000000,3.60037,3.65914,3.60037,3.62366,511078.81770302,0
+NI.US,D,19951220,000000,3.63467,3.65914,3.63467,3.63467,380249.72222413,0
+NI.US,D,19951221,000000,3.63467,3.64823,3.63467,3.63467,146068.30718687,0
+NI.US,D,19951222,000000,3.63467,3.68302,3.63467,3.67172,78067.255063254,0
+NI.US,D,19951226,000000,3.68302,3.69678,3.65914,3.67172,129343.53434559,0
+NI.US,D,19951227,000000,3.65914,3.67172,3.65914,3.65914,86606.179056932,0
+NI.US,D,19951228,000000,3.65914,3.67172,3.65914,3.65914,110396.52485008,0
+NI.US,D,19951229,000000,3.65914,3.68302,3.65914,3.67172,244198.77761086,0
+NI.US,D,19960102,000000,3.65914,3.68302,3.65914,3.67172,438601.74953458,0
+NI.US,D,19960103,000000,3.67172,3.71811,3.67172,3.69678,324114.84402975,0
+NI.US,D,19960104,000000,3.69678,3.69678,3.67172,3.68302,672396.51167412,0
+NI.US,D,19960105,000000,3.67172,3.69678,3.67172,3.68302,169493.36774245,0
+NI.US,D,19960108,000000,3.69678,3.70768,3.69678,3.69678,115222.5635181,0
+NI.US,D,19960109,000000,3.69678,3.71811,3.69678,3.71811,298459.40675895,0
+NI.US,D,19960110,000000,3.71811,3.71811,3.69678,3.71811,587642.19649571,0
+NI.US,D,19960111,000000,3.73118,3.73118,3.70768,3.70768,272824.31964066,0
+NI.US,D,19960112,000000,3.71811,3.73118,3.70768,3.70768,188821.94259753,0
+NI.US,D,19960115,000000,3.70768,3.71811,3.70768,3.71811,68389.740036579,0
+NI.US,D,19960116,000000,3.73118,3.74208,3.71811,3.71811,584304.77148388,0
+NI.US,D,19960117,000000,3.73118,3.75565,3.71811,3.71811,782038.04586605,0
+NI.US,D,19960118,000000,3.71811,3.73118,3.70768,3.71811,423723.75303369,0
+NI.US,D,19960119,000000,3.73118,3.73118,3.70768,3.70768,229709.46902293,0
+NI.US,D,19960122,000000,3.70768,3.71811,3.69678,3.69678,343447.48891534,0
+NI.US,D,19960123,000000,3.69678,3.70768,3.68302,3.69678,647485.88998523,0
+NI.US,D,19960124,000000,3.67172,3.71811,3.67172,3.70768,509593.25656971,0
+NI.US,D,19960125,000000,3.69678,3.70768,3.68302,3.69678,463134.8758944,0
+NI.US,D,19960126,000000,3.68302,3.69678,3.65914,3.68302,3231499.4154844,0
+NI.US,D,19960129,000000,3.68882,3.7127,3.68882,3.7127,1526174.9501877,0
+NI.US,D,19960130,000000,3.7127,3.72312,3.66425,3.68882,1772227.6266923,0
+NI.US,D,19960131,000000,3.67456,3.7127,3.67456,3.69953,417414.1882476,0
+NI.US,D,19960201,000000,3.69953,3.7127,3.68882,3.7127,294009.84591239,0
+NI.US,D,19960202,000000,3.7127,3.7127,3.67456,3.67456,475028.52252953,0
+NI.US,D,19960205,000000,3.65117,3.66425,3.64056,3.66425,987584.76130487,0
+NI.US,D,19960206,000000,3.68882,3.68882,3.65117,3.67456,1130692.1213014,0
+NI.US,D,19960207,000000,3.66425,3.69953,3.66425,3.68882,1270442.7236412,0
+NI.US,D,19960208,000000,3.68882,3.7127,3.67456,3.69953,1448122.9577388,0
+NI.US,D,19960209,000000,3.7127,3.7127,3.69953,3.69953,608460.4025146,0
+NI.US,D,19960212,000000,3.7127,3.74818,3.69953,3.73727,268729.86895542,0
+NI.US,D,19960213,000000,3.72312,3.76134,3.72312,3.74818,684275.9132025,0
+NI.US,D,19960214,000000,3.74818,3.76134,3.73727,3.74818,591737.66468858,0
+NI.US,D,19960215,000000,3.74818,3.74818,3.72312,3.73727,290670.38588531,0
+NI.US,D,19960216,000000,3.74818,3.74818,3.72312,3.73727,233423.37185622,0
+NI.US,D,19960220,000000,3.72312,3.72312,3.69953,3.7127,665699.27648271,0
+NI.US,D,19960221,000000,3.7127,3.7127,3.69953,3.7127,706962.26322193,0
+NI.US,D,19960222,000000,3.69953,3.7127,3.67456,3.68882,882399.91051289,0
+NI.US,D,19960223,000000,3.68882,3.7127,3.68882,3.69953,855638.4424531,0
+NI.US,D,19960226,000000,3.68882,3.69953,3.67456,3.67456,405884.80934242,0
+NI.US,D,19960227,000000,3.68882,3.68882,3.67456,3.67456,345673.79560006,0
+NI.US,D,19960228,000000,3.67456,3.69953,3.67456,3.67456,787990.46547555,0
+NI.US,D,19960229,000000,3.66425,3.67456,3.66425,3.66425,921427.43299876,0
+NI.US,D,19960301,000000,3.67456,3.69953,3.66425,3.66425,1004684.99446,0
+NI.US,D,19960304,000000,3.66425,3.7127,3.66425,3.69953,879058.41547056,0
+NI.US,D,19960305,000000,3.69953,3.7127,3.67456,3.68882,266503.5622707,0
+NI.US,D,19960306,000000,3.68882,3.69953,3.67456,3.67456,275426.08663921,0
+NI.US,D,19960307,000000,3.66425,3.67456,3.66425,3.66425,450489.29112396,0
+NI.US,D,19960308,000000,3.64056,3.64056,3.57826,3.57826,825162.05405242,0
+NI.US,D,19960311,000000,3.55437,3.57826,3.55437,3.56745,501041.1049769,0
+NI.US,D,19960312,000000,3.55437,3.55437,3.48145,3.50582,1176406.7039024,0
+NI.US,D,19960313,000000,3.51899,3.5299,3.49511,3.49511,462016.6350139,0
+NI.US,D,19960314,000000,3.49511,3.5299,3.49511,3.51899,136034.66449125,0
+NI.US,D,19960315,000000,3.49511,3.50582,3.49511,3.50582,239746.16424143,0
+NI.US,D,19960318,000000,3.50582,3.56745,3.50582,3.56745,698045.84389917,0
+NI.US,D,19960319,000000,3.55437,3.56745,3.5299,3.55437,254234.45532174,0
+NI.US,D,19960320,000000,3.55437,3.56745,3.54366,3.55437,360174.29677188,0
+NI.US,D,19960321,000000,3.55437,3.57826,3.54366,3.56745,385811.41890542,0
+NI.US,D,19960322,000000,3.56745,3.56745,3.55437,3.55437,115595.98881669,0
+NI.US,D,19960325,000000,3.55437,3.56745,3.54366,3.55437,586902.46845193,0
+NI.US,D,19960326,000000,3.55437,3.65117,3.54366,3.64056,477248.7241685,0
+NI.US,D,19960327,000000,3.62612,3.65117,3.62612,3.62612,103706.41221204,0
+NI.US,D,19960328,000000,3.61589,3.62612,3.59182,3.60263,247550.44772945,0
+NI.US,D,19960329,000000,3.61589,3.62612,3.60263,3.61589,150544.3232317,0
+NI.US,D,19960401,000000,3.60263,3.64056,3.60263,3.64056,123400.2723047,0
+NI.US,D,19960402,000000,3.64056,3.67456,3.64056,3.67456,276903.50771153,0
+NI.US,D,19960403,000000,3.67456,3.67456,3.65117,3.65117,233423.37185622,0
+NI.US,D,19960404,000000,3.65117,3.67456,3.65117,3.67456,284716.94876818,0
+NI.US,D,19960408,000000,3.65117,3.65117,3.57826,3.59182,240490.97982333,0
+NI.US,D,19960409,000000,3.57826,3.60263,3.57826,3.59182,359803.92399618,0
+NI.US,D,19960410,000000,3.59182,3.59182,3.5299,3.54366,240113.48449425,0
+NI.US,D,19960411,000000,3.5299,3.54366,3.49511,3.51899,207036.34660264,0
+NI.US,D,19960412,000000,3.51899,3.55437,3.50582,3.5299,543412.15752036,0
+NI.US,D,19960415,000000,3.5299,3.5299,3.50582,3.51899,192910.28823702,0
+NI.US,D,19960416,000000,3.51899,3.55437,3.51899,3.51899,395480.79387109,0
+NI.US,D,19960417,000000,3.51899,3.54366,3.50582,3.50582,378007.1354174,0
+NI.US,D,19960418,000000,3.51899,3.56745,3.51899,3.55437,211866.45530116,0
+NI.US,D,19960419,000000,3.56745,3.59182,3.55437,3.56745,195512.05523557,0
+NI.US,D,19960422,000000,3.57826,3.59182,3.55437,3.55437,250894.99529466,0
+NI.US,D,19960423,000000,3.55437,3.56745,3.5299,3.5299,239370.7039276,0
+NI.US,D,19960424,000000,3.5299,3.54366,3.5299,3.54366,335272.83265162,0
+NI.US,D,19960425,000000,3.5299,3.54366,3.51899,3.51899,3902780.7388009,0
+NI.US,D,19960426,000000,3.52164,3.52164,3.51054,3.52164,1674464.4765212,0
+NI.US,D,19960429,000000,3.52164,3.57,3.51054,3.57,1675594.9274932,0
+NI.US,D,19960430,000000,3.5588,3.57,3.52164,3.52164,2725628.201809,0
+NI.US,D,19960501,000000,3.53521,3.5588,3.52164,3.54582,574265.02374251,0
+NI.US,D,19960502,000000,3.53521,3.54582,3.51054,3.52164,885749.54561622,0
+NI.US,D,19960503,000000,3.51054,3.52164,3.4732,3.4732,1001344.5169253,0
+NI.US,D,19960506,000000,3.48675,3.48675,3.45963,3.4732,168005.77159389,0
+NI.US,D,19960507,000000,3.45963,3.49747,3.45963,3.49747,274677.20102681,0
+NI.US,D,19960508,000000,3.49747,3.5588,3.4732,3.54582,620348.96161162,0
+NI.US,D,19960509,000000,3.54582,3.6213,3.54582,3.60764,758627.23041723,0
+NI.US,D,19960510,000000,3.6213,3.68302,3.59732,3.66955,657154.24744328,0
+NI.US,D,19960513,000000,3.65658,3.66955,3.65658,3.66955,88467.200504075,0
+NI.US,D,19960514,000000,3.66955,3.69392,3.66955,3.69392,84751.26265554,0
+NI.US,D,19960515,000000,3.69392,3.71811,3.69392,3.70768,351620.11016382,0
+NI.US,D,19960516,000000,3.70768,3.71811,3.68302,3.71811,779806.65164319,0
+NI.US,D,19960517,000000,3.73118,3.73118,3.68302,3.68302,486544.67383559,0
+NI.US,D,19960520,000000,3.69392,3.73118,3.69392,3.73118,281372.40120297,0
+NI.US,D,19960521,000000,3.74208,3.74208,3.70768,3.70768,210384.96419834,0
+NI.US,D,19960522,000000,3.70768,3.71811,3.69392,3.71811,103335.02192872,0
+NI.US,D,19960523,000000,3.73118,3.73118,3.70768,3.70768,188449.53480659,0
+NI.US,D,19960524,000000,3.69392,3.73118,3.69392,3.71811,153133.88013874,0
+NI.US,D,19960528,000000,3.73118,3.73118,3.71811,3.73118,139019.01435701,0
+NI.US,D,19960529,000000,3.71811,3.71811,3.68302,3.68302,170971.80632238,0
+NI.US,D,19960530,000000,3.69392,3.70768,3.65658,3.70768,286205.56242437,0
+NI.US,D,19960531,000000,3.68302,3.69392,3.65658,3.65658,280995.92338152,0
+NI.US,D,19960603,000000,3.65658,3.65658,3.63181,3.63181,140134.20271462,0
+NI.US,D,19960604,000000,3.64606,3.68302,3.64606,3.66955,977930.64895358,0
+NI.US,D,19960605,000000,3.66955,3.68302,3.66955,3.66955,184731.5619428,0
+NI.US,D,19960606,000000,3.68302,3.69392,3.66955,3.68302,326347.25576023,0
+NI.US,D,19960607,000000,3.65658,3.65658,3.6213,3.64606,219298.33099823,0
+NI.US,D,19960610,000000,3.63181,3.64606,3.60764,3.60764,304789.32169755,0
+NI.US,D,19960611,000000,3.6213,3.65658,3.60764,3.64606,696555.19522773,0
+NI.US,D,19960612,000000,3.63181,3.63181,3.6213,3.63181,127854.9206894,0
+NI.US,D,19960613,000000,3.63181,3.63181,3.60764,3.6213,131955.47642039,0
+NI.US,D,19960614,000000,3.6213,3.6213,3.60764,3.60764,128978.24910801,0
+NI.US,D,19960617,000000,3.60764,3.6213,3.57,3.59732,156855.92303303,0
+NI.US,D,19960618,000000,3.58327,3.64606,3.58327,3.6213,228964.65344102,0
+NI.US,D,19960619,000000,3.6213,3.63181,3.6213,3.6213,96266.396453972,0
+NI.US,D,19960620,000000,3.63181,3.64606,3.6213,3.64606,331923.19754828,0
+NI.US,D,19960621,000000,3.63181,3.68302,3.63181,3.65658,303668.02829418,0
+NI.US,D,19960624,000000,3.65658,3.66955,3.64606,3.65658,365750.23855993,0
+NI.US,D,19960625,000000,3.65658,3.69392,3.65658,3.66955,92548.423590186,0
+NI.US,D,19960626,000000,3.66955,3.74208,3.66955,3.70768,1179006.4358857,0
+NI.US,D,19960627,000000,3.71811,3.76655,3.70768,3.75565,347162.40925625,0
+NI.US,D,19960628,000000,3.75565,3.95231,3.75565,3.95231,1068983.3363342,0
+NI.US,D,19960701,000000,3.95231,3.95231,3.86621,3.89019,641177.34270678,0
+NI.US,D,19960702,000000,3.89019,3.89019,3.87663,3.87663,146441.73248545,0
+NI.US,D,19960703,000000,3.89019,3.89019,3.86621,3.87663,523338.76708336,0
+NI.US,D,19960705,000000,3.82828,3.84184,3.81757,3.84184,614413.83963174,0
+NI.US,D,19960708,000000,3.81757,3.84184,3.79338,3.81757,418524.28906709,0
+NI.US,D,19960709,000000,3.81757,3.82828,3.79338,3.81757,359055.03838376,0
+NI.US,D,19960710,000000,3.81757,3.84184,3.81757,3.82828,288804.27690004,0
+NI.US,D,19960711,000000,3.82828,3.82828,3.804,3.81757,850071.65823368,0
+NI.US,D,19960712,000000,3.81757,3.82828,3.804,3.82828,124512.40813944,0
+NI.US,D,19960715,000000,3.82828,3.85255,3.81757,3.84184,250517.49996558,0
+NI.US,D,19960716,000000,3.84184,3.85255,3.79338,3.82828,259442.05934934,0
+NI.US,D,19960717,000000,3.84184,3.84184,3.804,3.82828,410352.68532624,0
+NI.US,D,19960718,000000,3.81757,3.82828,3.81757,3.81757,420378.18796085,0
+NI.US,D,19960719,000000,3.82828,3.82828,3.78002,3.804,131955.47642039,0
+NI.US,D,19960722,000000,3.79338,3.804,3.78002,3.79338,228596.31568057,0
+NI.US,D,19960723,000000,3.78002,3.78002,3.76655,3.76655,147191.63560549,0
+NI.US,D,19960724,000000,3.74208,3.76655,3.73118,3.75565,255732.22654655,0
+NI.US,D,19960725,000000,3.75565,3.804,3.75565,3.76655,275045.53878726,0
+NI.US,D,19960726,000000,3.76655,3.76655,3.74208,3.75565,8646330.0636151,0
+NI.US,D,19960729,000000,3.74818,3.75565,3.70976,3.70976,1845085.2427127,0
+NI.US,D,19960730,000000,3.73461,3.73461,3.69678,3.72312,1902328.1867114,0
+NI.US,D,19960731,000000,3.70976,3.73461,3.70976,3.70976,348280.65013674,0
+NI.US,D,19960801,000000,3.73461,3.78533,3.73461,3.76134,604746.49968132,0
+NI.US,D,19960802,000000,3.78533,3.78533,3.76134,3.78533,1028483.4803141,0
+NI.US,D,19960805,000000,3.78533,3.78533,3.74818,3.74818,355339.10053523,0
+NI.US,D,19960806,000000,3.73461,3.73461,3.70976,3.72312,726659.17583747,0
+NI.US,D,19960807,000000,3.70976,3.73461,3.68577,3.68577,490266.71672988,0
+NI.US,D,19960808,000000,3.68577,3.69678,3.6614,3.67172,243087.65928376,0
+NI.US,D,19960809,000000,3.67172,3.69678,3.67172,3.68577,319278.63028548,0
+NI.US,D,19960812,000000,3.69678,3.69678,3.67172,3.69678,363149.48906901,0
+NI.US,D,19960813,000000,3.68577,3.69678,3.67172,3.68577,235651.71355618,0
+NI.US,D,19960814,000000,3.67172,3.70976,3.67172,3.70976,264277.25558598,0
+NI.US,D,19960815,000000,3.72312,3.74818,3.72312,3.74818,411834.17642904,0
+NI.US,D,19960816,000000,3.74818,3.79644,3.74818,3.78533,872735.62308534,0
+NI.US,D,19960819,000000,3.77177,3.79644,3.73461,3.73461,241224.60282136,0
+NI.US,D,19960820,000000,3.76134,3.77177,3.73461,3.74818,237877.00273328,0
+NI.US,D,19960821,000000,3.74818,3.76134,3.74818,3.76134,140503.5579827,0
+NI.US,D,19960822,000000,3.76134,3.78533,3.74818,3.77177,433762.48326743,0
+NI.US,D,19960823,000000,3.76134,3.78533,3.74818,3.76134,294749.57395618,0
+NI.US,D,19960826,000000,3.76134,3.77177,3.74818,3.74818,175816.16012766,0
+NI.US,D,19960827,000000,3.76134,3.77177,3.73461,3.74818,173577.64335143,0
+NI.US,D,19960828,000000,3.74818,3.77177,3.74818,3.77177,287693.15857293,0
+NI.US,D,19960829,000000,3.76134,3.76134,3.69678,3.72312,432650.3474327,0
+NI.US,D,19960830,000000,3.70976,3.70976,3.67172,3.67172,404025.82291052,0
+NI.US,D,19960903,000000,3.6614,3.67172,3.63467,3.63467,369462.10637797,0
+NI.US,D,19960904,000000,3.64823,3.64823,3.62366,3.63467,231940.86324577,0
+NI.US,D,19960905,000000,3.63467,3.64823,3.6102,3.62366,257212.70014174,0
+NI.US,D,19960906,000000,3.6102,3.6614,3.6102,3.64823,275045.53878726,0
+NI.US,D,19960909,000000,3.6614,3.6614,3.63467,3.64823,398821.27140579,0
+NI.US,D,19960910,000000,3.63467,3.63467,3.62366,3.63467,199229.01059174,0
+NI.US,D,19960911,000000,3.62366,3.63467,3.62366,3.62366,146441.73248545,0
+NI.US,D,19960912,000000,3.63467,3.64823,3.62366,3.63467,478734.28530181,0
+NI.US,D,19960913,000000,3.64823,3.69678,3.64823,3.6614,400690.43291394,0
+NI.US,D,19960916,000000,3.6614,3.6614,3.63467,3.63467,270962.2806859,0
+NI.US,D,19960917,000000,3.63467,3.63467,3.60037,3.6102,425584.77448083,0
+NI.US,D,19960918,000000,3.62366,3.64823,3.6102,3.63467,673879.02028456,0
+NI.US,D,19960919,000000,3.62366,3.63467,3.6102,3.62366,632988.44133629,0
+NI.US,D,19960920,000000,3.6102,3.62366,3.6102,3.62366,415548.07926233,0
+NI.US,D,19960923,000000,3.6102,3.62366,3.6102,3.6102,383594.26978933,0
+NI.US,D,19960924,000000,3.6102,3.62366,3.60037,3.60037,596201.47064189,0
+NI.US,D,19960925,000000,3.6102,3.6102,3.58621,3.6102,611434.57730411,0
+NI.US,D,19960926,000000,3.6102,3.6102,3.60037,3.60037,453460.4133906,0
+NI.US,D,19960927,000000,3.6102,3.6102,3.58621,3.60037,764576.59750386,0
+NI.US,D,19960930,000000,3.60037,3.62366,3.54867,3.54867,629279.62604114,0
+NI.US,D,19961001,000000,3.56204,3.58621,3.56204,3.57275,809911.64976056,0
+NI.US,D,19961002,000000,3.58621,3.6102,3.57275,3.58621,218928.97573015,0
+NI.US,D,19961003,000000,3.60037,3.60037,3.57275,3.60037,917708.44262734,0
+NI.US,D,19961004,000000,3.60037,3.68577,3.60037,3.67172,1172322.4282934,0
+NI.US,D,19961007,000000,3.67172,3.68577,3.67172,3.67172,511078.81770302,0
+NI.US,D,19961008,000000,3.69678,3.69678,3.67172,3.67172,305530.06724895,0
+NI.US,D,19961009,000000,3.67172,3.67172,3.63467,3.63467,515535.50110296,0
+NI.US,D,19961010,000000,3.6102,3.62366,3.60037,3.62366,546011.88950366,0
+NI.US,D,19961011,000000,3.64823,3.64823,3.63467,3.63467,170237.16581673,0
+NI.US,D,19961014,000000,3.63467,3.64823,3.62366,3.62366,70998.629588509,0
+NI.US,D,19961015,000000,3.62366,3.63467,3.6102,3.6102,201459.38730695,0
+NI.US,D,19961016,000000,3.6102,3.6614,3.6102,3.63467,673512.71753936,0
+NI.US,D,19961017,000000,3.63467,3.64823,3.6102,3.6102,271710.14879068,0
+NI.US,D,19961018,000000,3.6102,3.6614,3.6102,3.64823,214092.76198588,0
+NI.US,D,19961021,000000,3.64823,3.6614,3.63467,3.63467,464986.73977291,0
+NI.US,D,19961022,000000,3.63467,3.64823,3.62366,3.62366,204433.56209646,0
+NI.US,D,19961023,000000,3.62366,3.64823,3.62366,3.63467,391759.76848443,0
+NI.US,D,19961024,000000,3.63467,3.67172,3.63467,3.6614,344556.5722272,0
+NI.US,D,19961025,000000,3.6614,3.69678,3.6614,3.68577,263159.0147055,0
+NI.US,D,19961028,000000,3.68577,3.73461,3.68577,3.70976,5420770.8576486,0
+NI.US,D,19961029,000000,3.71496,3.75339,3.70229,3.73973,2054725.3913291,0
+NI.US,D,19961030,000000,3.73973,3.79064,3.73973,3.77708,1854374.0698265,0
+NI.US,D,19961031,000000,3.77708,3.8101,3.77708,3.80165,591361.18686712,0
+NI.US,D,19961101,000000,3.80165,3.83928,3.79064,3.81501,470193.32629289,0
+NI.US,D,19961104,000000,3.81501,3.85255,3.81501,3.83928,342699.62081056,0
+NI.US,D,19961105,000000,3.83928,3.87663,3.83928,3.86621,378007.1354174,0
+NI.US,D,19961106,000000,3.86621,3.90385,3.86621,3.89019,348653.0579277,0
+NI.US,D,19961107,000000,3.89019,3.92754,3.87663,3.90385,272074.41652063,0
+NI.US,D,19961108,000000,3.90385,3.91496,3.89019,3.91496,324486.23431309,0
+NI.US,D,19961111,000000,3.91496,3.95231,3.90385,3.95231,329688.75080256,0
+NI.US,D,19961112,000000,3.9412,3.95231,3.92754,3.9412,305530.06724895,0
+NI.US,D,19961113,000000,3.92754,3.95231,3.92754,3.95231,349019.36067289,0
+NI.US,D,19961114,000000,3.92754,3.97854,3.91496,3.96626,419273.1746795,0
+NI.US,D,19961115,000000,3.97854,3.98975,3.97854,3.97854,358311.24030948,0
+NI.US,D,19961118,000000,3.97854,3.98975,3.97854,3.97854,240113.48449425,0
+NI.US,D,19961119,000000,3.98975,3.98975,3.97854,3.97854,291771.32913617,0
+NI.US,D,19961120,000000,3.98975,3.98975,3.97854,3.97854,521119.58295202,0
+NI.US,D,19961121,000000,3.98975,3.98975,3.96626,3.96626,314089.34139514,0
+NI.US,D,19961122,000000,3.96626,3.97854,3.95231,3.95231,763464.46166912,0
+NI.US,D,19961125,000000,3.95231,3.96626,3.9412,3.95231,194021.40656413,0
+NI.US,D,19961126,000000,3.9412,3.9412,3.91496,3.91496,467593.59430958,0
+NI.US,D,19961127,000000,3.91496,3.91496,3.89019,3.89019,236764.86689854,0
+NI.US,D,19961129,000000,3.89019,3.90385,3.89019,3.89019,133812.42783703,0
+NI.US,D,19961202,000000,3.89019,3.90385,3.87663,3.89019,670160.02991315,0
+NI.US,D,19961203,000000,3.89019,3.9412,3.89019,3.91496,577233.09348626,0
+NI.US,D,19961204,000000,3.91496,3.92754,3.91496,3.91496,414066.58815952,0
+NI.US,D,19961205,000000,3.91496,3.95231,3.91496,3.92754,497696.5574117,0
+NI.US,D,19961206,000000,3.91496,3.91496,3.89019,3.89019,165773.35986342,0
+NI.US,D,19961209,000000,3.90385,3.91496,3.89019,3.90385,345673.79560006,0
+NI.US,D,19961210,000000,3.90385,3.91496,3.87663,3.89019,146816.17529166,0
+NI.US,D,19961211,000000,3.87663,3.90385,3.87663,3.89019,171351.33666672,0
+NI.US,D,19961212,000000,3.89019,3.90385,3.86621,3.86621,171715.60439667,0
+NI.US,D,19961213,000000,3.85255,3.87663,3.85255,3.87663,283226.30009674,0
+NI.US,D,19961216,000000,3.86621,3.87663,3.85255,3.86621,531142.03306377,0
+NI.US,D,19961217,000000,3.86621,3.90385,3.86621,3.89019,1132921.480509,0
+NI.US,D,19961218,000000,3.89019,3.89019,3.85255,3.87663,711429.12169813,0
+NI.US,D,19961219,000000,3.87663,3.95231,3.86621,3.95231,583936.43372342,0
+NI.US,D,19961220,000000,3.91496,3.91496,3.89019,3.90385,415548.07926233,0
+NI.US,D,19961223,000000,3.90385,3.92754,3.90385,3.91496,317801.20921318,0
+NI.US,D,19961224,000000,3.91496,3.95231,3.91496,3.95231,127492.68797469,0
+NI.US,D,19961226,000000,3.95231,3.95231,3.91496,3.95231,360536.52948658,0
+NI.US,D,19961227,000000,3.9412,3.97854,3.9412,3.97854,164294.92128348,0
+NI.US,D,19961230,000000,3.97854,4.00381,3.97854,3.98975,208148.48243737,0
+NI.US,D,19961231,000000,3.98975,3.98975,3.97854,3.97854,407007.1202534,0
+NI.US,D,19970102,000000,3.97854,3.98975,3.87663,3.90385,774984.68300568,0
+NI.US,D,19970103,000000,3.91496,3.92754,3.90385,3.91496,295865.77982141,0
+NI.US,D,19970106,000000,3.91496,3.91496,3.89019,3.90385,342699.62081056,0
+NI.US,D,19970107,000000,3.91496,3.92754,3.90385,3.92754,407007.1202534,0
+NI.US,D,19970108,000000,3.92754,3.9412,3.92754,3.9412,244567.11537131,0
+NI.US,D,19970109,000000,3.9412,3.97854,3.9412,3.96626,322630.30040407,0
+NI.US,D,19970110,000000,3.95231,3.96626,3.9412,3.96626,181011.55406375,0
+NI.US,D,19970113,000000,3.97854,3.98975,3.96626,3.97854,230083.91182914,0
+NI.US,D,19970114,000000,3.97854,4.00381,3.97854,3.98975,212986.73119689,0
+NI.US,D,19970115,000000,4.00381,4.00381,3.98975,4.00381,160571.86088157,0
+NI.US,D,19970116,000000,4.00381,4.00381,4.00381,4.00381,135293.91893985,0
+NI.US,D,19970117,000000,4.00381,4.00381,3.98975,3.98975,504008.15721302,0
+NI.US,D,19970120,000000,3.98975,3.98975,3.96626,3.97854,384696.23054781,0
+NI.US,D,19970121,000000,3.96626,3.97854,3.95231,3.97854,134184.83562799,0
+NI.US,D,19970122,000000,3.96626,4.00381,3.96626,3.98975,307395.1587266,0
+NI.US,D,19970123,000000,4.00381,4.04115,4.00381,4.01668,608092.06475416,0
+NI.US,D,19970124,000000,4.01668,4.02739,3.96626,3.96626,885749.54561622,0
+NI.US,D,19970127,000000,3.97854,3.98975,3.96626,3.96626,207400.61433258,0
+NI.US,D,19970128,000000,3.98975,4.00381,3.97854,3.97854,922537.53381824,0
+NI.US,D,19970129,000000,3.96056,4.01903,3.96056,3.97334,1818699.2349668,0
+NI.US,D,19970130,000000,3.97334,3.98709,3.96056,3.96056,1612410.756469,0
+NI.US,D,19970131,000000,3.96056,3.98709,3.96056,3.96056,1249631.6401757,0
+NI.US,D,19970203,000000,3.96056,3.97334,3.96056,3.97334,200344.19894934,0
+NI.US,D,19970204,000000,3.97334,3.98709,3.96056,3.98709,309984.71563364,0
+NI.US,D,19970205,000000,3.98709,4.01166,3.98709,3.98709,417783.54351568,0
+NI.US,D,19970206,000000,3.98709,3.998,3.97334,3.97334,225250.75060773,0
+NI.US,D,19970207,000000,3.98709,3.998,3.97334,3.97334,252003.06109889,0
+NI.US,D,19970210,000000,3.98709,3.998,3.96056,3.98709,768660.87311284,0
+NI.US,D,19970211,000000,3.98709,4.01166,3.98709,3.998,164294.92128348,0
+NI.US,D,19970212,000000,3.998,4.01166,3.998,3.998,378007.1354174,0
+NI.US,D,19970213,000000,4.01166,4.02454,4.01166,4.01166,243087.65928376,0
+NI.US,D,19970214,000000,4.01166,4.02454,3.998,4.02454,211495.06501783,0
+NI.US,D,19970218,000000,3.998,4.02454,3.998,4.02454,237513.75251096,0
+NI.US,D,19970219,000000,4.02454,4.02454,3.998,4.01166,173577.64335143,0
+NI.US,D,19970220,000000,4.01166,4.04921,4.01166,4.04921,418154.93379901,0
+NI.US,D,19970221,000000,4.04921,4.06258,4.03555,4.04921,304041.45359276,0
+NI.US,D,19970224,000000,4.03555,4.06258,4.02454,4.04921,395852.18415442,0
+NI.US,D,19970225,000000,4.06258,4.06258,4.03555,4.03555,355703.36826518,0
+NI.US,D,19970226,000000,4.03555,4.06258,4.03555,4.03555,622216.08810451,0
+NI.US,D,19970227,000000,4.03555,4.04921,4.03555,4.03555,566091.3849864,0
+NI.US,D,19970228,000000,4.03555,4.06258,4.03555,4.04921,381723.07326593,0
+NI.US,D,19970303,000000,4.03555,4.04921,4.02454,4.02454,365375.79575372,0
+NI.US,D,19970304,000000,4.03555,4.03555,4.01166,4.01166,260192.979977,0
+NI.US,D,19970305,000000,3.998,4.02454,3.98709,4.02454,457554.86407584,0
+NI.US,D,19970306,000000,4.02454,4.02454,4.01166,4.01166,139753.65486266,0
+NI.US,D,19970307,000000,4.01166,4.02454,3.998,3.998,637078.82199103,0
+NI.US,D,19970310,000000,3.998,3.998,3.97334,3.98709,236405.68670672,0
+NI.US,D,19970311,000000,3.98709,3.98709,3.97334,3.97334,203695.86906793,0
+NI.US,D,19970312,000000,3.96056,3.97334,3.9471,3.96056,182500.16771995,0
+NI.US,D,19970313,000000,3.9471,3.9471,3.90926,3.90926,238251.44553949,0
+NI.US,D,19970314,000000,3.92282,3.92282,3.90926,3.90926,225991.49615915,0
+NI.US,D,19970317,000000,3.89864,3.92282,3.89864,3.90926,212243.95063024,0
+NI.US,D,19970318,000000,3.90926,3.90926,3.88439,3.88439,526313.9593805,0
+NI.US,D,19970319,000000,3.89864,3.89864,3.85854,3.89864,1135890.5677603,0
+NI.US,D,19970320,000000,3.88439,3.88439,3.85854,3.87152,155737.68215255,0
+NI.US,D,19970321,000000,3.87152,3.90926,3.87152,3.89864,412958.52235529,0
+NI.US,D,19970324,000000,3.90926,3.93589,3.90926,3.92282,396219.50440725,0
+NI.US,D,19970325,000000,3.93589,4.07574,3.92282,4.03555,1168973.8106977,0
+NI.US,D,19970326,000000,4.02454,4.03555,4.02454,4.02454,2583643.1527235,0
+NI.US,D,19970327,000000,4.01166,4.02454,3.998,3.998,349763.15874718,0
+NI.US,D,19970331,000000,4.01166,4.01166,3.98709,3.98709,475401.94782811,0
+NI.US,D,19970401,000000,3.98709,4.01166,3.98709,3.98709,1549218.4453837,0
+NI.US,D,19970402,000000,3.998,4.02454,3.98709,4.02454,1088693.4765488,0
+NI.US,D,19970403,000000,4.01166,4.01166,3.998,4.01166,299213.37990949,0
+NI.US,D,19970404,000000,3.998,4.01166,3.998,4.01166,117462.09780196,0
+NI.US,D,19970407,000000,4.02454,4.02454,4.01166,4.01166,566838.23558356,0
+NI.US,D,19970408,000000,3.998,3.998,3.97334,3.98709,1901578.2835913,0
+NI.US,D,19970409,000000,3.98709,3.998,3.97334,3.98709,580952.08385767,0
+NI.US,D,19970410,000000,3.998,4.01166,3.98709,4.01166,346790.0014653,0
+NI.US,D,19970411,000000,3.998,3.998,3.98709,3.98709,262048.91388601,0
+NI.US,D,19970414,000000,3.98709,3.998,3.97334,3.98709,136034.66449125,0
+NI.US,D,19970415,000000,3.98709,4.01166,3.98709,4.01166,133812.42783703,0
+NI.US,D,19970416,000000,3.998,4.01166,3.98709,4.01166,661611.94835084,0
+NI.US,D,19970417,000000,3.998,4.01166,3.998,3.998,114856.2607729,0
+NI.US,D,19970418,000000,4.01166,4.01166,3.998,4.01166,140871.89574315,0
+NI.US,D,19970421,000000,3.998,4.01166,3.98709,4.01166,582450.87259011,0
+NI.US,D,19970422,000000,4.01166,4.01166,3.998,3.998,169862.72301052,0
+NI.US,D,19970423,000000,3.998,4.01166,3.98709,3.98709,230452.24958958,0
+NI.US,D,19970424,000000,3.98709,4.01166,3.98709,4.01166,475028.52252953,0
+NI.US,D,19970425,000000,3.998,4.01166,3.98709,3.98709,4894824.218521,0
+NI.US,D,19970428,000000,4.00626,4.0324,3.9926,4.01903,2442767.1869498,0
+NI.US,D,19970429,000000,4.04666,4.0839,4.04666,4.05746,2293351.2796749,0
+NI.US,D,19970430,000000,4.04666,4.07033,4.04666,4.05746,238630.97588382,0
+NI.US,D,19970501,000000,4.04666,4.07033,4.04666,4.05746,278394.15638297,0
+NI.US,D,19970502,000000,4.05746,4.09766,4.05746,4.0839,486544.67383559,0
+NI.US,D,19970505,000000,4.09766,4.15918,4.09766,4.14866,496580.35154646,0
+NI.US,D,19970506,000000,4.12173,4.19918,4.12173,4.19918,377638.79765695,0
+NI.US,D,19970507,000000,4.17285,4.18621,4.1354,4.1354,171351.33666672,0
+NI.US,D,19970508,000000,4.1354,4.18621,4.1354,4.1354,225991.49615915,0
+NI.US,D,19970509,000000,4.15918,4.17285,4.14866,4.15918,170971.80632238,0
+NI.US,D,19970512,000000,4.17285,4.18621,4.17285,4.18621,140503.5579827,0
+NI.US,D,19970513,000000,4.17285,4.18621,4.17285,4.17285,164294.92128348,0
+NI.US,D,19970514,000000,4.17285,4.19918,4.17285,4.18621,1709047.5256986,0
+NI.US,D,19970515,000000,4.17285,4.18621,4.15918,4.17285,502539.89370934,0
+NI.US,D,19970516,000000,4.17285,4.18621,4.17285,4.18621,161313.62394059,0
+NI.US,D,19970519,000000,4.17285,4.18621,4.14866,4.17285,324114.84402975,0
+NI.US,D,19970520,000000,4.15918,4.17285,4.14866,4.17285,452724.75537732,0
+NI.US,D,19970521,000000,4.18621,4.21314,4.18621,4.21314,313343.50830561,0
+NI.US,D,19970522,000000,4.19918,4.19918,4.15918,4.15918,154992.86657063,0
+NI.US,D,19970523,000000,4.15918,4.17285,4.15918,4.17285,176922.19091665,0
+NI.US,D,19970527,000000,4.15918,4.18621,4.15918,4.15918,185095.82967275,0
+NI.US,D,19970528,000000,4.15918,4.17285,4.14866,4.14866,417041.78045665,0
+NI.US,D,19970529,000000,4.15918,4.15918,4.14866,4.14866,272824.31964066,0
+NI.US,D,19970530,000000,4.15918,4.15918,4.1354,4.15918,391018.0054254,0
+NI.US,D,19970602,000000,4.17285,4.18621,4.17285,4.18621,334522.92953158,0
+NI.US,D,19970603,000000,4.17285,4.18621,4.17285,4.17285,337130.80157588,0
+NI.US,D,19970604,000000,4.17285,4.18621,4.15918,4.15918,422990.13003566,0
+NI.US,D,19970605,000000,4.17285,4.18621,4.15918,4.18621,238999.31364426,0
+NI.US,D,19970606,000000,4.18621,4.19918,4.17285,4.18621,688382.57397925,0
+NI.US,D,19970609,000000,4.19918,4.19918,4.18621,4.18621,80657.829477923,0
+NI.US,D,19970610,000000,4.18621,4.21314,4.18621,4.21314,399565.06948008,0
+NI.US,D,19970611,000000,4.21314,4.21314,4.19918,4.21314,267253.46539074,0
+NI.US,D,19970612,000000,4.21314,4.27486,4.21314,4.26414,1442171.555637,0
+NI.US,D,19970613,000000,4.27486,4.30179,4.27486,4.28861,457926.25435917,0
+NI.US,D,19970616,000000,4.27486,4.28861,4.26414,4.28861,246801.56211704,0
+NI.US,D,19970617,000000,4.27486,4.28861,4.26414,4.28861,216697.5815073,0
+NI.US,D,19970618,000000,4.27486,4.32901,4.27486,4.32901,563117.2101969,0
+NI.US,D,19970619,000000,4.32901,4.33953,4.30179,4.32901,217802.59478866,0
+NI.US,D,19970620,000000,4.31525,4.32901,4.30179,4.30179,282109.07672388,0
+NI.US,D,19970623,000000,4.31525,4.31525,4.28861,4.31525,173950.05114239,0
+NI.US,D,19970624,000000,4.30179,4.30739,4.28861,4.29618,220411.48434059,0
+NI.US,D,19970625,000000,4.28331,4.30739,4.26414,4.26414,163916.40844677,0
+NI.US,D,19970626,000000,4.27486,4.28861,4.25058,4.25619,392139.29882876,0
+NI.US,D,19970627,000000,4.26414,4.27486,4.23751,4.23751,441200.46401026,0
+NI.US,D,19970630,000000,4.22395,4.27486,4.22395,4.24262,456069.30294252,0
+NI.US,D,19970701,000000,4.28861,4.28861,4.25058,4.26995,344192.30449725,0
+NI.US,D,19970702,000000,4.27486,4.28861,4.26414,4.28331,247550.44772945,0
+NI.US,D,19970703,000000,4.28861,4.30739,4.28861,4.30739,75455.312988449,0
+NI.US,D,19970707,000000,4.30739,4.32901,4.30179,4.32901,391018.0054254,0
+NI.US,D,19970708,000000,4.30179,4.31525,4.28861,4.30739,731863.72734219,0
+NI.US,D,19970709,000000,4.31525,4.31525,4.29618,4.30179,666452.23212561,0
+NI.US,D,19970710,000000,4.28861,4.32075,4.28861,4.30739,175436.62978333,0
+NI.US,D,19970711,000000,4.30739,4.32901,4.30179,4.31525,137900.77347652,0
+NI.US,D,19970714,000000,4.28861,4.30739,4.28861,4.30179,281372.40120297,0
+NI.US,D,19970715,000000,4.30179,4.32075,4.28861,4.31525,180275.89605048,0
+NI.US,D,19970716,000000,4.31525,4.32901,4.30179,4.32901,223762.13695155,0
+NI.US,D,19970717,000000,4.32075,4.34758,4.31525,4.34758,331171.25941299,0
+NI.US,D,19970718,000000,4.35299,4.35839,4.31525,4.32075,519635.03932634,0
+NI.US,D,19970721,000000,4.31525,4.31525,4.28331,4.28331,156480.4627192,0
+NI.US,D,19970722,000000,4.28331,4.30739,4.27486,4.30739,212986.73119689,0
+NI.US,D,19970723,000000,4.29618,4.30739,4.26995,4.27486,128978.24910801,0
+NI.US,D,19970724,000000,4.28331,4.28861,4.24262,4.25619,132318.72664271,0
+NI.US,D,19970725,000000,4.25619,4.26995,4.24262,4.25619,309984.71563364,0
+NI.US,D,19970728,000000,4.25058,4.27486,4.25058,4.26995,5047232.6157227,0
+NI.US,D,19970729,000000,4.25058,4.30985,4.24518,4.30985,1550698.9189789,0
+NI.US,D,19970730,000000,4.31525,4.36105,4.31525,4.34758,377638.79765695,0
+NI.US,D,19970731,000000,4.34758,4.37461,4.34758,4.37461,351256.8599415,0
+NI.US,D,19970801,000000,4.36105,4.36105,4.32341,4.36105,176922.19091665,0
+NI.US,D,19970804,000000,4.35565,4.35565,4.32901,4.34237,218551.48040106,0
+NI.US,D,19970805,000000,4.33667,4.37461,4.30985,4.36901,542667.34193845,0
+NI.US,D,19970806,000000,4.34758,4.36105,4.34237,4.35565,152392.11707971,0
+NI.US,D,19970807,000000,4.36105,4.36901,4.32901,4.32901,328207.25969975,0
+NI.US,D,19970808,000000,4.31525,4.32341,4.23181,4.26414,262422.3391846,0
+NI.US,D,19970811,000000,4.2779,4.30444,4.26414,4.30444,178408.76955758,0
+NI.US,D,19970812,000000,4.30444,4.33667,4.29157,4.29618,204433.56209646,0
+NI.US,D,19970813,000000,4.30444,4.30444,4.2779,4.29618,141986.06659314,0
+NI.US,D,19970814,000000,4.28331,4.30444,4.26414,4.29157,242716.26900042,0
+NI.US,D,19970815,000000,4.29618,4.29618,4.26414,4.27241,180640.16378043,0
+NI.US,D,19970818,000000,4.25894,4.28331,4.23181,4.2779,298095.13902901,0
+NI.US,D,19970819,000000,4.29157,4.29157,4.27241,4.28331,119691.45700955,0
+NI.US,D,19970820,000000,4.28331,4.31525,4.27241,4.30985,244198.77761086,0
+NI.US,D,19970821,000000,4.30444,4.30985,4.2779,4.28331,225625.19341394,0
+NI.US,D,19970822,000000,4.25894,4.26414,4.23181,4.25894,288433.90412434,0
+NI.US,D,19970825,000000,4.26414,4.31525,4.25894,4.31525,524824.32821668,0
+NI.US,D,19970826,000000,4.30444,4.30444,4.27241,4.27241,105187.90331486,0
+NI.US,D,19970827,000000,4.28331,4.29157,4.26414,4.28331,131955.47642039,0
+NI.US,D,19970828,000000,4.2779,4.2779,4.227,4.26414,298835.88458041,0
+NI.US,D,19970829,000000,4.25058,4.26414,4.23751,4.23751,353114.82886576,0
+NI.US,D,19970902,000000,4.23751,4.29157,4.23751,4.28331,347162.40925625,0
+NI.US,D,19970903,000000,4.28331,4.29157,4.27241,4.29157,127492.68797469,0
+NI.US,D,19970904,000000,4.28331,4.30985,4.28331,4.30985,539326.86440375,0
+NI.US,D,19970905,000000,4.31525,4.32341,4.29618,4.30444,224507.97004108,0
+NI.US,D,19970908,000000,4.29618,4.30985,4.28331,4.28331,96636.769229674,0
+NI.US,D,19970909,000000,4.2779,4.30985,4.2779,4.29157,323373.08097073,0
+NI.US,D,19970910,000000,4.2779,4.29157,4.2779,4.2779,244567.11537131,0
+NI.US,D,19970911,000000,4.27241,4.2779,4.24518,4.25058,386567.42707121,0
+NI.US,D,19970912,000000,4.25894,4.30444,4.25894,4.30444,390642.54511157,0
+NI.US,D,19970915,000000,4.30985,4.33667,4.30444,4.33667,140503.5579827,0
+NI.US,D,19970916,000000,4.32341,4.38258,4.32341,4.38258,332668.01313019,0
+NI.US,D,19970917,000000,4.38258,4.40164,4.34758,4.36901,338612.2926787,0
+NI.US,D,19970918,000000,4.36901,4.40635,4.36901,4.38857,176922.19091665,0
+NI.US,D,19970919,000000,4.38857,4.39338,4.36105,4.37461,343447.48891534,0
+NI.US,D,19970922,000000,4.37461,4.42011,4.36105,4.36105,348280.65013674,0
+NI.US,D,19970923,000000,4.37461,4.38258,4.34758,4.38258,314458.69666321,0
+NI.US,D,19970924,000000,4.37461,4.39338,4.32901,4.32901,234174.29248387,0
+NI.US,D,19970925,000000,4.32901,4.35565,4.30444,4.30444,344936.10257154,0
+NI.US,D,19970926,000000,4.30985,4.34758,4.30985,4.33667,249028.88630938,0
+NI.US,D,19970929,000000,4.34758,4.37461,4.32901,4.37461,343447.48891534,0
+NI.US,D,19970930,000000,4.37461,4.39338,4.34237,4.37461,344192.30449725,0
+NI.US,D,19971001,000000,4.37461,4.4148,4.37461,4.4148,356455.30640047,0
+NI.US,D,19971002,000000,4.40164,4.43957,4.38258,4.43957,813642.85022348,0
+NI.US,D,19971003,000000,4.43957,4.47958,4.43397,4.45785,568321.76170163,0
+NI.US,D,19971006,000000,4.46601,4.47958,4.43957,4.47958,695807.32712295,0
+NI.US,D,19971007,000000,4.47141,4.49854,4.47141,4.49854,351620.11016382,0
+NI.US,D,19971008,000000,4.47141,4.48508,4.43957,4.44773,577233.09348626,0
+NI.US,D,19971009,000000,4.43957,4.43957,4.40164,4.40635,537462.79043373,0
+NI.US,D,19971010,000000,4.43957,4.45785,4.43397,4.43397,1206146.4167822,0
+NI.US,D,19971013,000000,4.4148,4.44773,4.4148,4.43397,601773.34239945,0
+NI.US,D,19971014,000000,4.44773,4.46601,4.43397,4.45225,1525802.5423968,0
+NI.US,D,19971015,000000,4.44773,4.49323,4.44773,4.45785,857491.32383924,0
+NI.US,D,19971016,000000,4.46601,4.48508,4.45785,4.46601,250147.12718987,0
+NI.US,D,19971017,000000,4.45785,4.48508,4.44773,4.47958,623324.15390874,0
+NI.US,D,19971020,000000,4.48508,4.59564,4.47958,4.58168,844122.29114705,0
+NI.US,D,19971021,000000,4.58168,4.62169,4.57078,4.61353,1142212.3426379,0
+NI.US,D,19971022,000000,4.63544,4.63544,4.58168,4.58994,648233.75809002,0
+NI.US,D,19971023,000000,4.57638,4.58994,4.53608,4.55771,463510.33620822,0
+NI.US,D,19971024,000000,4.57078,4.58168,4.55771,4.57078,303668.02829418,0
+NI.US,D,19971027,000000,4.57638,4.62719,4.57078,4.57078,2164373.0305669,0
+NI.US,D,19971028,000000,4.54444,4.54444,4.45225,4.47958,4019862.2887509,0
+NI.US,D,19971029,000000,4.48793,4.59849,4.48793,4.59849,2353944.8762844,0
+NI.US,D,19971030,000000,4.57884,4.60615,4.5013,4.59269,1599024.4261471,0
+NI.US,D,19971031,000000,4.61077,4.62453,4.59269,4.61077,745614.32539397,0
+NI.US,D,19971103,000000,4.61648,4.66227,4.61648,4.64399,334522.92953158,0
+NI.US,D,19971104,000000,4.64399,4.64399,4.61648,4.62453,515535.50110296,0
+NI.US,D,19971105,000000,4.59849,4.63849,4.59849,4.63004,254606.86311269,0
+NI.US,D,19971106,000000,4.62453,4.63004,4.57884,4.60615,265388.37391309,0
+NI.US,D,19971107,000000,4.59269,4.59269,4.5524,4.58454,439339.44256311,0
+NI.US,D,19971110,000000,4.60615,4.61648,4.59849,4.61648,716248.03781276,0
+NI.US,D,19971111,000000,4.62453,4.63849,4.61648,4.63849,512194.00606063,0
+NI.US,D,19971112,000000,4.63849,4.66227,4.62453,4.65196,575754.65490632,0
+NI.US,D,19971113,000000,4.64399,4.66227,4.63004,4.65697,493614.31681796,0
+NI.US,D,19971114,000000,4.65196,4.65196,4.62453,4.64399,785019.34320893,0
+NI.US,D,19971117,000000,4.65196,4.72114,4.64399,4.69776,655666.65129471,0
+NI.US,D,19971118,000000,4.67593,4.684,4.65697,4.67593,1316528.6965255,0
+NI.US,D,19971119,000000,4.684,4.71554,4.67004,4.71053,205546.71543882,0
+NI.US,D,19971120,000000,4.71554,4.83486,4.70336,4.78935,605860.6705313,0
+NI.US,D,19971121,000000,4.80252,4.81569,4.75633,4.76714,393623.84245445,0
+NI.US,D,19971124,000000,4.76173,4.76714,4.72114,4.75633,921052.99019256,0
+NI.US,D,19971125,000000,4.76714,4.84852,4.76714,4.84852,484687.72241894,0
+NI.US,D,19971126,000000,4.86159,4.92075,4.85382,4.90709,909907.2116622,0
+NI.US,D,19971128,000000,4.91289,4.92615,4.90709,4.91289,137528.36568557,0
+NI.US,D,19971201,000000,4.90709,4.95269,4.90709,4.93942,619244.96583789,0
+NI.US,D,19971202,000000,4.93127,4.93127,4.86159,4.88036,468329.25232286,0
+NI.US,D,19971203,000000,4.88036,4.90709,4.8724,4.88596,345306.47534724,0
+NI.US,D,19971204,000000,4.88596,4.89913,4.86159,4.88036,173950.05114239,0
+NI.US,D,19971205,000000,4.8668,4.8724,4.85382,4.8724,251261.29803985,0
+NI.US,D,19971208,000000,4.88036,4.88036,4.84852,4.8724,576497.43547298,0
+NI.US,D,19971209,000000,4.86159,4.86159,4.80252,4.82119,1219905.154895,0
+NI.US,D,19971210,000000,4.81569,4.84852,4.81569,4.84852,686520.53502448,0
+NI.US,D,19971211,000000,4.84852,4.85382,4.84026,4.84026,335272.83265162,0
+NI.US,D,19971212,000000,4.84852,4.88596,4.83486,4.88036,717370.34872376,0
+NI.US,D,19971215,000000,4.92075,4.93942,4.88596,4.92075,517023.09725153,0
+NI.US,D,19971216,000000,4.92075,4.93127,4.90709,4.93127,1225094.4437853,0
+NI.US,D,19971217,000000,4.92075,4.97176,4.92075,4.96684,1093151.1774564,0
+NI.US,D,19971218,000000,4.96684,4.97176,4.93127,4.97176,2557988.7329603,0
+NI.US,D,19971219,000000,4.95269,4.99073,4.92075,4.98512,1055982.6414025,0
+NI.US,D,19971222,000000,4.99073,5.09038,4.99073,5.08488,776462.10407799,0
+NI.US,D,19971223,000000,5.0717,5.18197,5.06306,5.18197,498068.96520264,0
+NI.US,D,19971224,000000,5.18197,5.20006,5.16241,5.17657,149431.16988934,0
+NI.US,D,19971226,000000,5.19495,5.20006,5.16241,5.19004,213729.51176356,0
+NI.US,D,19971229,000000,5.20006,5.22757,5.16832,5.16832,1040365.9343654,0
+NI.US,D,19971230,000000,5.19004,5.23584,5.19004,5.20812,441950.36713029,0
+NI.US,D,19971231,000000,5.20006,5.22237,5.18197,5.19004,924396.52025013,0
+NI.US,D,19980102,000000,5.17657,5.20812,5.17657,5.19495,505500.84089972,0
+NI.US,D,19980105,000000,5.25382,5.28674,5.18197,5.21382,931829.41345483,0
+NI.US,D,19980106,000000,5.23584,5.23584,5.19495,5.20006,1061186.1753995,0
+NI.US,D,19980107,000000,5.20006,5.20812,5.19004,5.19495,1118796.439651,0
+NI.US,D,19980108,000000,5.20006,5.25382,5.19495,5.24114,1197226.9449366,0
+NI.US,D,19980109,000000,5.25962,5.28674,5.21382,5.23584,587275.8937505,0
+NI.US,D,19980112,000000,5.23584,5.29952,5.23584,5.29952,1291259.9121524,0
+NI.US,D,19980113,000000,5.30502,5.31898,5.25962,5.28173,388794.75126356,0
+NI.US,D,19980114,000000,5.2949,5.30502,5.28173,5.30502,373551.46952508,0
+NI.US,D,19980115,000000,5.2949,5.31898,5.2949,5.30502,630766.20468208,0
+NI.US,D,19980116,000000,5.31898,5.37254,5.31347,5.35858,548988.09930841,0
+NI.US,D,19980120,000000,5.35858,5.39976,5.35858,5.3916,977930.64895358,0
+NI.US,D,19980121,000000,5.3916,5.45558,5.3916,5.44547,992797.4528706,0
+NI.US,D,19980122,000000,5.41824,5.49136,5.41824,5.4375,588017.65680954,0
+NI.US,D,19980123,000000,5.45558,5.46925,5.43249,5.44547,564978.23164404,0
+NI.US,D,19980126,000000,5.44547,5.45558,5.4375,5.45057,667934.74073605,0
+NI.US,D,19980127,000000,5.44547,5.47829,5.4375,5.45558,493984.68959366,0
+NI.US,D,19980128,000000,5.42945,5.47544,5.40183,5.40183,990567.07615538,0
+NI.US,D,19980129,000000,5.40694,5.44753,5.40694,5.41569,348653.0579277,0
+NI.US,D,19980130,000000,5.42128,5.45558,5.40694,5.40694,437857.9514603,0
+NI.US,D,19980202,000000,5.42945,5.46109,5.42945,5.43514,248288.14075798,0
+NI.US,D,19980203,000000,5.42945,5.44753,5.40183,5.40694,447148.81358926,0
+NI.US,D,19980204,000000,5.40183,5.41569,5.38934,5.38934,608460.4025146,0
+NI.US,D,19980205,000000,5.40183,5.42945,5.38374,5.39652,349384.64591047,0
+NI.US,D,19980206,000000,5.40183,5.43514,5.40183,5.41569,293635.40310619,0
+NI.US,D,19980209,000000,5.41569,5.44271,5.40694,5.41569,415548.07926233,0
+NI.US,D,19980210,000000,5.42128,5.44271,5.40183,5.42945,1601253.7853547,0
+NI.US,D,19980211,000000,5.42945,5.45558,5.42945,5.44271,441578.97684696,0
+NI.US,D,19980212,000000,5.42945,5.46109,5.42128,5.44753,445295.93220312,0
+NI.US,D,19980213,000000,5.44271,5.44271,5.38374,5.38374,198492.33507083,0
+NI.US,D,19980217,000000,5.39652,5.50168,5.39652,5.47544,792445.11386024,0
+NI.US,D,19980218,000000,5.48311,5.51543,5.47544,5.48311,233054.01658813,0
+NI.US,D,19980219,000000,5.48311,5.4889,5.44753,5.46925,260557.24770695,0
+NI.US,D,19980220,000000,5.45558,5.49342,5.42128,5.46109,1284198.4092311,0
+NI.US,D,19980223,000000,5.49342,5.50678,5.40183,5.42945,841887.84440132,0
+NI.US,D,19980224,000000,5.44271,5.45558,5.40183,5.45558,996509.32068863,0
+NI.US,D,19980225,000000,5.48311,5.49342,5.44271,5.49342,502539.89370934,0
+NI.US,D,19980226,000000,5.46925,5.49342,5.45558,5.45558,476506.96110947,0
+NI.US,D,19980227,000000,5.45558,5.49342,5.44271,5.44271,694325.83602013,0
+NI.US,D,19980302,000000,5.50678,5.53421,5.49342,5.52074,932942.56679719,0
+NI.US,D,19980303,000000,5.50678,5.54719,5.45558,5.54719,733358.44604413,0
+NI.US,D,19980304,000000,5.52074,5.54719,5.46925,5.54719,439715.92038456,0
+NI.US,D,19980305,000000,5.50678,5.54719,5.48311,5.49342,362405.69099473,0
+NI.US,D,19980306,000000,5.53421,5.60133,5.52074,5.60133,556052.65475265,0
+NI.US,D,19980309,000000,5.6147,5.66571,5.56084,5.62797,621101.91725453,0
+NI.US,D,19980310,000000,5.6147,5.77342,5.6147,5.75986,952279.28171328,0
+NI.US,D,19980311,000000,5.78738,5.89146,5.78738,5.81352,1810883.7588949,0
+NI.US,D,19980312,000000,5.80045,5.81352,5.71956,5.73333,623698.59671495,0
+NI.US,D,19980313,000000,5.74718,5.75986,5.69264,5.74718,338241.91990299,0
+NI.US,D,19980316,000000,5.77342,5.81352,5.75986,5.77342,540075.75001615,0
+NI.US,D,19980317,000000,5.77342,5.77342,5.73333,5.77342,380249.72222413,0
+NI.US,D,19980318,000000,5.73333,5.82748,5.73333,5.77342,453460.4133906,0
+NI.US,D,19980319,000000,5.74718,5.85145,5.74718,5.85145,1042966.6838563,0
+NI.US,D,19980320,000000,5.83848,5.97283,5.81352,5.93234,573150.85289252,0
+NI.US,D,19980323,000000,5.91887,6.03711,5.90531,5.97283,317435.9239756,0
+NI.US,D,19980324,000000,5.95936,6.02364,5.91887,5.97283,510706.40991207,0
+NI.US,D,19980325,000000,6.01018,6.02364,5.95936,6.01018,753417.59137437,0
+NI.US,D,19980326,000000,6.01018,6.01018,5.89146,5.91887,1164503.8996987,0
+NI.US,D,19980327,000000,5.91887,5.91887,5.77342,5.86492,2286655.0619911,0
+NI.US,D,19980330,000000,5.82748,5.85145,5.77342,5.82748,400690.43291394,0
+NI.US,D,19980331,000000,5.80045,5.98639,5.80045,5.93234,1280853.8616659,0
+NI.US,D,19980401,000000,5.95936,5.95936,5.90531,5.90531,721461.74688611,0
+NI.US,D,19980402,000000,5.90531,5.98639,5.90531,5.95936,1071224.9056333,0
+NI.US,D,19980403,000000,5.95936,5.95936,5.89146,5.94531,1112103.2744901,0
+NI.US,D,19980406,000000,5.94531,5.95936,5.89146,5.91887,517023.09725153,0
+NI.US,D,19980407,000000,5.91887,5.91887,5.82748,5.83848,860842.99395783,0
+NI.US,D,19980408,000000,5.83848,5.87848,5.78738,5.80045,1449233.0585583,0
+NI.US,D,19980409,000000,5.80045,5.85145,5.78738,5.81352,1266355.3955093,0
+NI.US,D,19980413,000000,5.80045,5.82748,5.71956,5.77342,569064.54226828,0
+NI.US,D,19980414,000000,5.75986,5.82748,5.75986,5.78738,405142.02877575,0
+NI.US,D,19980415,000000,5.78738,5.81352,5.74718,5.74718,777953.77025706,0
+NI.US,D,19980416,000000,5.7061,5.71956,5.64232,5.65519,1494205.8781004,0
+NI.US,D,19980417,000000,5.65519,5.75986,5.65519,5.74718,1067499.8102162,0
+NI.US,D,19980420,000000,5.74718,5.74718,5.67937,5.69264,693957.49825968,0
+NI.US,D,19980421,000000,5.66571,5.73333,5.64232,5.7061,845230.35695127,0
+NI.US,D,19980422,000000,5.7061,5.73333,5.69264,5.69264,278773.6867273,0
+NI.US,D,19980423,000000,5.69264,5.69264,5.6147,5.6147,4394910.5119932,0
+NI.US,D,19980424,000000,5.6147,5.67937,5.6147,5.6147,736329.56831077,0
+NI.US,D,19980427,000000,5.58826,5.58826,5.48311,5.52074,273560.99516157,0
+NI.US,D,19980428,000000,5.49342,5.59859,5.49342,5.57195,379499.81910409,0
+NI.US,D,19980429,000000,5.61234,5.61234,5.54473,5.55809,812139.99146053,0
+NI.US,D,19980430,000000,5.61234,5.75986,5.61234,5.73333,1029962.9364017,0
+NI.US,D,19980501,000000,5.74718,5.74718,5.63927,5.65244,700278.25562964,0
+NI.US,D,19980504,000000,5.62542,5.63927,5.55809,5.55809,967890.90121221,0
+NI.US,D,19980505,000000,5.55809,5.57195,5.50678,5.53135,1251864.0519061,0
+NI.US,D,19980506,000000,5.52074,5.55809,5.49342,5.52074,416666.32014281,0
+NI.US,D,19980507,000000,5.52074,5.58541,5.49342,5.55809,1147791.3369489,0
+NI.US,D,19980508,000000,5.55809,5.65244,5.55809,5.61234,505131.48563164,0
+NI.US,D,19980511,000000,5.61234,5.63927,5.59859,5.62542,456812.08350918,0
+NI.US,D,19980512,000000,5.59859,5.62542,5.55809,5.57195,547509.66072847,0
+NI.US,D,19980513,000000,5.57195,5.57195,5.50678,5.52074,314089.34139514,0
+NI.US,D,19980514,000000,5.52074,5.57195,5.52074,5.55809,1589363.1912424,0
+NI.US,D,19980515,000000,5.58541,5.63927,5.55809,5.62542,1151880.700096,0
+NI.US,D,19980518,000000,5.58541,5.59859,5.53135,5.57195,934073.01776919,0
+NI.US,D,19980519,000000,5.55809,5.57195,5.52074,5.53135,1908642.8390356,0
+NI.US,D,19980520,000000,5.53135,5.66571,5.53135,5.65244,1436222.1885503,0
+NI.US,D,19980521,000000,5.66571,5.67937,5.62542,5.63927,765314.29053238,0
+NI.US,D,19980522,000000,5.62542,5.67937,5.62542,5.65244,543778.46026556,0
+NI.US,D,19980526,000000,5.63927,5.65244,5.57195,5.57195,335644.22293494,0
+NI.US,D,19980527,000000,5.55809,5.59859,5.50678,5.59859,569435.93255161,0
+NI.US,D,19980528,000000,5.59859,5.67937,5.59859,5.65244,943362.86239052,0
+NI.US,D,19980529,000000,5.65244,5.77342,5.63927,5.74718,1673731.8710308,0
+NI.US,D,19980601,000000,5.74718,5.93529,5.74718,5.8947,1490487.9052366,0
+NI.US,D,19980602,000000,5.92172,5.99927,5.90806,5.97283,1676702.9932974,0
+NI.US,D,19980603,000000,5.94531,5.97283,5.90806,5.93529,420017.9902614,0
+NI.US,D,19980604,000000,5.92172,5.94531,5.92172,5.93529,563117.2101969,0
+NI.US,D,19980605,000000,5.90806,6.01303,5.90806,6.01303,765691.78586147,0
+NI.US,D,19980608,000000,6.02708,6.02708,5.95936,5.97283,569435.93255161,0
+NI.US,D,19980609,000000,5.95936,6.02708,5.95936,6.02708,503636.7669297,0
+NI.US,D,19980610,000000,6.02708,6.06717,5.98639,5.98639,1516506.5927296,0
+NI.US,D,19980611,000000,6.01303,6.05313,5.94531,6.05313,986472.62547013,0
+NI.US,D,19980612,000000,6.05313,6.05313,5.99927,6.01303,516277.264162,0
+NI.US,D,19980615,000000,6.03976,6.03976,5.93529,5.98639,3007738.2960405,0
+NI.US,D,19980616,000000,5.97283,5.99927,5.97283,5.98639,1150763.4767231,0
+NI.US,D,19980617,000000,5.98639,5.98639,5.93529,5.94531,1351481.100971,0
+NI.US,D,19980618,000000,5.92172,5.95936,5.92172,5.94531,556799.50534982,0
+NI.US,D,19980619,000000,5.94531,5.95936,5.92172,5.92172,1080143.3599713,0
+NI.US,D,19980622,000000,5.92172,5.97283,5.92172,5.94531,709935.4205038,0
+NI.US,D,19980623,000000,5.95936,5.95936,5.93529,5.95936,1971091.3520465,0
+NI.US,D,19980624,000000,5.95936,5.95936,5.92172,5.92172,763464.46166912,0
+NI.US,D,19980625,000000,5.92172,5.93529,5.85391,5.88113,675371.70397125,0
+NI.US,D,19980626,000000,5.85391,5.8947,5.85391,5.8947,581710.12703871,0
+NI.US,D,19980629,000000,5.8947,5.98639,5.88113,5.98639,809537.20695435,0
+NI.US,D,19980630,000000,5.98639,6.05313,5.93529,5.98639,705477.71959624,0
+NI.US,D,19980701,000000,5.99927,6.02708,5.94531,6.01303,796541.59956073,0
+NI.US,D,19980702,000000,6.01303,6.05313,5.99101,6.05313,851925.55712744,0
+NI.US,D,19980706,000000,6.08035,6.12093,6.06717,6.10718,936674.78476774,0
+NI.US,D,19980707,000000,6.10718,6.1345,6.09342,6.12093,805082.55856966,0
+NI.US,D,19980708,000000,6.10718,6.10718,6.08035,6.09342,549356.43706886,0
+NI.US,D,19980709,000000,6.09342,6.09342,6.05313,6.08035,1004313.6041767,0
+NI.US,D,19980710,000000,6.08035,6.08035,6.02708,6.03976,280627.58562106,0
+NI.US,D,19980713,000000,6.08035,6.08035,6.01303,6.01303,890578.63680711,0
+NI.US,D,19980714,000000,6.01303,6.03976,5.99927,6.02708,910647.9572136,0
+NI.US,D,19980715,000000,5.98639,6.06717,5.98639,6.01303,919196.03877591,0
+NI.US,D,19980716,000000,5.98639,6.02708,5.95936,5.98639,1000973.1266419,0
+NI.US,D,19980717,000000,6.01303,6.02708,5.95936,5.99927,569803.25280443,0
+NI.US,D,19980720,000000,5.99927,6.01303,5.97283,5.99927,385070.67335401,0
+NI.US,D,19980721,000000,5.98639,6.03976,5.95936,5.97283,812139.99146053,0
+NI.US,D,19980722,000000,5.95936,6.08035,5.95936,6.05313,952279.28171328,0
+NI.US,D,19980723,000000,6.05313,6.08035,5.99927,5.99927,510706.40991207,0
+NI.US,D,19980724,000000,6.02708,6.02708,5.99396,6.01303,967890.90121221,0
+NI.US,D,19980727,000000,6.02708,6.08035,5.99927,6.05313,628535.82796685,0
+NI.US,D,19980728,000000,6.03976,6.05313,5.97283,5.97283,988700.9671701,0
+NI.US,D,19980729,000000,5.98639,5.99927,5.94531,5.97283,1023274.8587789,0
+NI.US,D,19980730,000000,5.95936,5.97283,5.93234,5.93234,646747.17944908,0
+NI.US,D,19980731,000000,5.95936,5.95936,5.74148,5.74148,1148166.7972626,0
+NI.US,D,19980803,000000,5.74148,5.82207,5.74148,5.80822,1955475.6625171,0
+NI.US,D,19980804,000000,5.80822,5.83583,5.74148,5.75485,986844.01575346,0
+NI.US,D,19980805,000000,5.76821,5.83583,5.75485,5.78187,1101329.9037506,0
+NI.US,D,19980806,000000,5.79534,5.87848,5.79534,5.86492,1265988.0752564,0
+NI.US,D,19980807,000000,5.85145,5.94531,5.85145,5.90531,378755.00352218,0
+NI.US,D,19980810,000000,5.90531,5.93234,5.87848,5.89146,282109.07672388,0
+NI.US,D,19980811,000000,5.86492,5.87848,5.82207,5.86492,1108024.0864192,0
+NI.US,D,19980812,000000,5.86492,6.08035,5.86492,6.03976,736692.81853309,0
+NI.US,D,19980813,000000,6.06717,6.06717,5.97283,5.99927,446040.74778503,0
+NI.US,D,19980814,000000,5.99927,6.10718,5.99927,6.02708,524824.32821668,0
+NI.US,D,19980817,000000,6.03976,6.12093,6.03976,6.08035,667553.17537647,0
+NI.US,D,19980818,000000,6.09342,6.10718,6.05313,6.08035,1303155.5938029,0
+NI.US,D,19980819,000000,6.06717,6.08035,6.02708,6.03976,1057098.8472676,0
+NI.US,D,19980820,000000,6.03976,6.10718,6.03976,6.08035,795796.78397883,0
+NI.US,D,19980821,000000,6.10718,6.24172,6.08035,6.20123,1399054.670004,0
+NI.US,D,19980824,000000,6.22856,6.33597,6.22856,6.29548,2625643.8324912,0
+NI.US,D,19980825,000000,6.29548,6.3625,6.24172,6.28231,618500.15025598,0
+NI.US,D,19980826,000000,6.22856,6.34924,6.22856,6.33597,602513.07044322,0
+NI.US,D,19980827,000000,6.30894,6.34924,6.22856,6.25509,1012856.5982008,0
+NI.US,D,19980828,000000,6.26885,6.3625,6.24172,6.32251,1135890.5677603,0
+NI.US,D,19980831,000000,6.32251,6.45647,6.29548,6.30894,842257.1996694,0
+NI.US,D,19980901,000000,6.30894,6.3625,6.24172,6.28231,1185706.7236,0
+NI.US,D,19980902,000000,6.25509,6.26885,6.18747,6.18747,3881226.8747688,0
+NI.US,D,19980903,000000,6.18747,6.25509,6.16104,6.17499,741901.44006831,0
+NI.US,D,19980904,000000,6.20123,6.22856,6.17499,6.18747,796174.27930791,0
+NI.US,D,19980908,000000,6.20123,6.21519,6.17499,6.21519,1948785.5498791,0
+NI.US,D,19980909,000000,6.18747,6.22856,6.17499,6.21519,1772608.1745443,0
+NI.US,D,19980910,000000,6.20123,6.30894,6.17499,6.22856,935924.8816477,0
+NI.US,D,19980911,000000,6.22856,6.26885,6.20123,6.26885,627048.23181829,0
+NI.US,D,19980914,000000,6.29548,6.3625,6.29548,6.32251,240490.97982333,0
+NI.US,D,19980915,000000,6.32251,6.43012,6.29548,6.41646,442321.75741362,0
+NI.US,D,19980916,000000,6.41646,6.49676,6.38983,6.44359,630009.17900866,0
+NI.US,D,19980917,000000,6.30894,6.4029,6.29548,6.37656,1181237.8301086,0
+NI.US,D,19980918,000000,6.37656,6.45647,6.37656,6.44359,802116.52384117,0
+NI.US,D,19980921,000000,6.44359,6.56476,6.38983,6.48437,522602.09156246,0
+NI.US,D,19980922,000000,6.45647,6.56476,6.45647,6.49676,1145931.3330094,0
+NI.US,D,19980923,000000,6.52437,6.68536,6.48437,6.68536,870877.65416107,0
+NI.US,D,19980924,000000,6.68536,6.68536,6.55111,6.6316,2853863.6703503,0
+NI.US,D,19980925,000000,6.57813,6.79307,6.55111,6.71258,852665.28517122,0
+NI.US,D,19980928,000000,6.71258,6.82049,6.71258,6.82049,1305385.970518,0
+NI.US,D,19980929,000000,6.82049,6.90108,6.77921,6.87415,879433.87578438,0
+NI.US,D,19980930,000000,6.87415,7.08879,6.87415,7.08879,1625781.8241763,0
+NI.US,D,19981001,000000,7.07573,7.08879,6.84712,6.94089,1639530.3872129,0
+NI.US,D,19981002,000000,6.94089,7.07573,6.94089,6.99503,3336695.4588603,0
+NI.US,D,19981005,000000,7.02196,7.1453,6.90108,7.1453,1293867.7841967,0
+NI.US,D,19981006,000000,7.1453,7.19926,7.06235,7.17292,2551674.0806361,0
+NI.US,D,19981007,000000,7.17292,7.22639,7.0487,7.19926,1493837.5403398,0
+NI.US,D,19981008,000000,7.15935,7.26717,7.1168,7.25351,2471014.2161429,0
+NI.US,D,19981009,000000,7.27975,7.27975,6.86039,6.94089,1831333.6271533,0
+NI.US,D,19981012,000000,6.95454,6.95454,6.68536,6.72595,1480832.7753776,0
+NI.US,D,19981013,000000,6.69922,6.73971,6.64526,6.69922,1954733.899458,0
+NI.US,D,19981014,000000,6.65901,6.98128,6.65901,6.91434,2109725.7485211,0
+NI.US,D,19981015,000000,6.92761,7.10255,6.91434,7.03513,1232167.1392906,0
+NI.US,D,19981016,000000,7.03513,7.03513,6.73971,6.77921,1325087.9706717,0
+NI.US,D,19981019,000000,6.76664,6.79307,6.71258,6.71258,868275.88716252,0
+NI.US,D,19981020,000000,6.73971,6.75287,6.61843,6.6316,1349244.6192101,0
+NI.US,D,19981021,000000,6.6316,6.64526,6.57813,6.60477,924027.16498205,0
+NI.US,D,19981022,000000,6.61843,6.67229,6.60477,6.6316,282109.07672388,0
+NI.US,D,19981023,000000,6.64526,6.65901,6.56476,6.56476,258330.94102223,0
+NI.US,D,19981026,000000,6.52437,6.53803,6.41646,6.53803,1095001.0063197,0
+NI.US,D,19981027,000000,6.51042,6.6316,6.49676,6.6316,1913854.5130937,0
+NI.US,D,19981028,000000,6.61568,6.62914,6.53499,6.56182,1303899.3918771,0
+NI.US,D,19981029,000000,6.53499,6.56182,6.48123,6.52181,505500.84089972,0
+NI.US,D,19981030,000000,6.48123,6.56182,6.46777,6.50796,362034.3007114,0
+NI.US,D,19981102,000000,6.08575,6.45411,6.08575,6.45411,7877665.1204717,0
+NI.US,D,19981103,000000,6.39779,6.44064,6.35681,6.38452,1809777.7281059,0
+NI.US,D,19981104,000000,6.44064,6.45411,6.30335,6.30335,2499631.6181118,0
+NI.US,D,19981105,000000,6.28988,6.37105,6.28988,6.33076,819588.14727961,0
+NI.US,D,19981106,000000,6.35681,6.35681,6.28988,6.31681,1100211.6628702,0
+NI.US,D,19981109,000000,6.31681,6.31681,6.23603,6.27661,908789.98828934,0
+NI.US,D,19981110,000000,6.28988,6.35681,6.27661,6.33076,1524679.2139782,0
+NI.US,D,19981111,000000,6.34422,6.35681,6.26314,6.34422,1992646.2335863,0
+NI.US,D,19981112,000000,6.33076,6.39779,6.31681,6.38452,1376382.5650913,0
+NI.US,D,19981113,000000,6.39779,6.42786,6.38452,6.39779,971611.92659887,0
+NI.US,D,19981116,000000,6.37105,6.54816,6.37105,6.52181,2289624.1492425,0
+NI.US,D,19981117,000000,6.54816,6.75287,6.54816,6.6428,3085425.0032518,0
+NI.US,D,19981118,000000,6.62914,6.65587,6.62914,6.6428,801371.70825925,0
+NI.US,D,19981119,000000,6.6428,6.6428,6.54816,6.58885,769410.77623288,0
+NI.US,D,19981120,000000,6.61568,6.6428,6.56182,6.61568,781668.69059797,0
+NI.US,D,19981123,000000,6.66963,6.6829,6.62914,6.6428,586902.46845193,0
+NI.US,D,19981124,000000,6.65587,6.65587,6.52181,6.60211,529287.11666237,0
+NI.US,D,19981125,000000,6.57567,6.60211,6.53499,6.58885,551222.54605413,0
+NI.US,D,19981127,000000,6.58885,6.60211,6.54816,6.56182,81398.575029329,0
+NI.US,D,19981130,000000,6.52181,6.53499,6.35681,6.37105,1209119.5740641,0
+NI.US,D,19981201,000000,6.37105,6.45411,6.37105,6.45411,1610546.682499,0
+NI.US,D,19981202,000000,6.42786,6.45411,6.41096,6.45411,619618.39113647,0
+NI.US,D,19981203,000000,6.45411,6.4943,6.42786,6.45411,456069.30294252,0
+NI.US,D,19981204,000000,6.46777,6.57567,6.45411,6.56182,419273.1746795,0
+NI.US,D,19981207,000000,6.54816,6.61568,6.53499,6.61568,406260.26965625,0
+NI.US,D,19981208,000000,6.61568,6.66963,6.56182,6.57567,686520.53502448,0
+NI.US,D,19981209,000000,6.57567,6.60211,6.56182,6.58885,318906.22249453,0
+NI.US,D,19981210,000000,6.58885,6.58885,6.52181,6.52181,295494.38953808,0
+NI.US,D,19981211,000000,6.4943,6.53499,6.4943,6.50796,459785.24079106,0
+NI.US,D,19981214,000000,6.52181,6.52181,6.44064,6.44064,267253.46539074,0
+NI.US,D,19981215,000000,6.42786,6.44064,6.35681,6.35681,472794.07578381,0
+NI.US,D,19981216,000000,6.37105,6.41096,6.35681,6.38452,1798624.8270221,0
+NI.US,D,19981217,000000,6.38452,6.52181,6.37105,6.52181,1302410.7782209,0
+NI.US,D,19981218,000000,6.41096,6.53499,6.41096,6.50796,645627.92106097,0
+NI.US,D,19981221,000000,6.52181,6.58885,6.4943,6.56182,542304.09171612,0
+NI.US,D,19981222,000000,6.56182,6.57567,6.53499,6.56182,755647.96808959,0
+NI.US,D,19981223,000000,6.56182,6.58885,6.52181,6.54816,590616.37128521,0
+NI.US,D,19981224,000000,6.56182,6.60211,6.48123,6.48123,186594.61840519,0
+NI.US,D,19981228,000000,6.4943,6.4943,6.37105,6.44064,421118.93351225,0
+NI.US,D,19981229,000000,6.44064,6.50796,6.42786,6.48123,282855.92732103,0
+NI.US,D,19981230,000000,6.48123,6.50796,6.38452,6.4943,1067876.2880375,0
+NI.US,D,19981231,000000,6.50796,6.61568,6.4943,6.61568,983132.14793542,0
+NI.US,D,19990104,000000,6.61568,6.72595,6.57567,6.62914,1064164.4202195,0
+NI.US,D,19990105,000000,6.62914,6.62914,6.57567,6.58885,1126233.4028862,0
+NI.US,D,19990106,000000,6.58885,6.60211,6.52181,6.53499,1080884.1055227,0
+NI.US,D,19990107,000000,6.57567,6.58885,6.4943,6.50796,641177.34270678,0
+NI.US,D,19990108,000000,6.52181,6.52181,6.44064,6.44064,585797.45517057,0
+NI.US,D,19990111,000000,6.41096,6.41096,6.33076,6.33076,766812.0617572,0
+NI.US,D,19990112,000000,6.31681,6.35681,6.30335,6.35681,881282.68714003,0
+NI.US,D,19990113,000000,6.34422,6.41096,6.30335,6.37105,1157823.9621369,0
+NI.US,D,19990114,000000,6.33076,6.38452,6.31681,6.35681,1598287.7506262,0
+NI.US,D,19990115,000000,6.35681,6.35681,6.30335,6.34422,278026.83613014,0
+NI.US,D,19990119,000000,6.33076,6.33076,6.20929,6.22325,845973.13751794,0
+NI.US,D,19990120,000000,6.22325,6.22325,6.09883,6.11278,640428.45709437,0
+NI.US,D,19990121,000000,6.14148,6.23603,6.14148,6.22325,4048862.2735869,0
+NI.US,D,19990122,000000,6.19553,6.20929,6.16939,6.19553,929224.5939334,0
+NI.US,D,19990125,000000,6.22325,6.23603,6.15543,6.18266,370571.18968982,0
+NI.US,D,19990126,000000,6.16939,6.18266,6.08575,6.11278,951164.09335567,0
+NI.US,D,19990127,000000,6.10147,6.11553,5.97834,5.99101,2755364.8621659,0
+NI.US,D,19990128,000000,6.00526,6.07514,6.00526,6.01843,840767.56850559,0
+NI.US,D,19990129,000000,6.01843,6.03219,5.95091,5.95091,662354.7289175,0
+NI.US,D,19990201,000000,5.95091,5.97834,5.82748,5.82748,902843.67372558,0
+NI.US,D,19990202,000000,5.81352,5.82748,5.64989,5.73067,1444783.4977118,0
+NI.US,D,19990203,000000,5.73067,5.92172,5.71701,5.92172,6045230.5500676,0
+NI.US,D,19990204,000000,5.95091,5.95091,5.81352,5.82748,1925000.291624,0
+NI.US,D,19990205,000000,5.80045,5.86767,5.80045,5.81352,873480.43866725,0
+NI.US,D,19990208,000000,5.82748,5.85391,5.78738,5.84094,1745846.7064845,0
+NI.US,D,19990209,000000,5.86767,5.86767,5.73067,5.77077,3376467.796928,0
+NI.US,D,19990210,000000,5.7574,5.82748,5.7574,5.82748,2983213.3097417,0
+NI.US,D,19990211,000000,5.86767,5.93774,5.82748,5.90806,5963070.8793343,0
+NI.US,D,19990212,000000,5.88113,5.8947,5.74423,5.74423,2124969.0302595,0
+NI.US,D,19990216,000000,5.7574,5.88113,5.7574,5.80045,674245.32302976,0
+NI.US,D,19990217,000000,5.78738,5.86767,5.7574,5.80045,2051756.3040778,0
+NI.US,D,19990218,000000,5.81352,5.86767,5.80045,5.82748,1561866.0651693,0
+NI.US,D,19990219,000000,5.84094,5.84094,5.80045,5.82748,1151129.7794683,0
+NI.US,D,19990222,000000,5.88113,5.88113,5.7574,5.80045,2026102.9018223,0
+NI.US,D,19990223,000000,5.78738,5.80045,5.66315,5.67662,822187.87926291,0
+NI.US,D,19990224,000000,5.67662,5.78738,5.66315,5.73067,1661091.3737985,0
+NI.US,D,19990225,000000,5.74423,5.74423,5.57991,5.73067,477248.7241685,0
+NI.US,D,19990226,000000,5.74423,5.78738,5.69076,5.69076,2276255.1165502,0
+NI.US,D,19990301,000000,5.70354,5.71701,5.6202,5.64989,492121.63313127,0
+NI.US,D,19990302,000000,5.66315,5.97834,5.66315,5.92172,2751266.3414501,0
+NI.US,D,19990303,000000,5.93774,6.08801,5.93774,6.04516,3619172.8733446,0
+NI.US,D,19990304,000000,6.05872,6.10147,6.03219,6.07514,2458761.3893159,0
+NI.US,D,19990305,000000,6.10147,6.19553,6.10147,6.19553,828132.15881141,0
+NI.US,D,19990308,000000,6.16939,6.16939,6.11553,6.11553,2484031.1911967,0
+NI.US,D,19990309,000000,6.10147,6.14148,6.03219,6.07514,1813866.0737454,0
+NI.US,D,19990310,000000,6.07514,6.08801,6.04516,6.08801,1254835.1741727,0
+NI.US,D,19990311,000000,6.08801,6.08801,6.01843,6.03219,1131432.8668527,0
+NI.US,D,19990312,000000,6.01843,6.08801,5.97834,6.08801,882399.91051289,0
+NI.US,D,19990315,000000,6.05872,6.07514,5.92172,6.01843,1489002.3441032,0
+NI.US,D,19990316,000000,5.99101,6.07514,5.97834,6.03219,852292.87738027,0
+NI.US,D,19990317,000000,6.01843,6.07514,6.00526,6.07514,916225.93401691,0
+NI.US,D,19990318,000000,6.04516,6.11553,6.01843,6.10147,319278.63028548,0
+NI.US,D,19990319,000000,6.03219,6.11553,6.03219,6.08801,935562.648933,0
+NI.US,D,19990322,000000,6.08801,6.11553,5.99101,5.99101,744125.71173778,0
+NI.US,D,19990323,000000,6.01843,6.07514,6.01843,6.04516,1387164.0758917,0
+NI.US,D,19990324,000000,6.04516,6.38983,6.04516,6.38983,4674789.2120018,0
+NI.US,D,19990325,000000,6.33342,6.33342,6.20929,6.2659,2559487.5216927,0
+NI.US,D,19990326,000000,6.23887,6.30639,6.18266,6.18266,1247401.2634604,0
+NI.US,D,19990329,000000,6.19553,6.25223,6.14148,6.226,3713589.4409353,0
+NI.US,D,19990330,000000,6.16939,6.226,6.1286,6.1286,2989900.3698568,0
+NI.US,D,19990331,000000,6.04516,6.04516,5.86767,5.92172,1559620.4258398,0
+NI.US,D,19990401,000000,5.8947,6.11553,5.88113,6.07514,1016584.7461409,0
+NI.US,D,19990405,000000,6.1286,6.18266,5.97834,6.01843,809537.20695435,0
+NI.US,D,19990406,000000,6.00526,6.07514,5.96507,5.96507,1047062.1520492,0
+NI.US,D,19990407,000000,5.99101,5.99101,5.85391,5.8947,1544011.8588638,0
+NI.US,D,19990408,000000,5.86767,6.05872,5.86767,6.01843,663473.98730562,0
+NI.US,D,19990409,000000,6.00526,6.01843,5.95091,5.99101,530773.69530331,0
+NI.US,D,19990412,000000,5.96507,6.01843,5.88113,6.01843,981274.17901116,0
+NI.US,D,19990413,000000,5.97834,6.00526,5.93774,5.93774,473909.26414142,0
+NI.US,D,19990414,000000,5.93774,5.97834,5.88113,5.8947,612920.13843743,0
+NI.US,D,19990415,000000,5.81352,5.92172,5.81352,5.85391,1145184.4824121,0
+NI.US,D,19990416,000000,5.84094,5.90806,5.78738,5.86767,903208.95896316,0
+NI.US,D,19990419,000000,5.8947,6.11553,5.81352,6.01843,1224721.0184867,0
+NI.US,D,19990420,000000,6.00526,6.19553,6.00526,6.11553,1112103.2744901,0
+NI.US,D,19990421,000000,6.14148,6.14148,5.97834,6.01843,1027733.5771941,0
+NI.US,D,19990422,000000,6.04516,6.05872,5.93774,5.96507,396219.50440725,0
+NI.US,D,19990423,000000,5.8947,5.95091,5.86767,5.90806,909536.83888649,0
+NI.US,D,19990426,000000,5.8947,5.93774,5.82748,5.85391,1929460.0275469,0
+NI.US,D,19990427,000000,5.86767,6.03219,5.86767,6.00526,669050.94660129,0
+NI.US,D,19990428,000000,5.96507,6.07514,5.96507,6.07514,2068101.5465747,0
+NI.US,D,19990429,000000,6.07514,6.14432,6.04782,6.14432,1086830.4200865,0
+NI.US,D,19990430,000000,6.14432,6.18511,6.02089,6.14432,914732.23282259,0
+NI.US,D,19990503,000000,6.11829,6.14432,6.06138,6.13155,297724.7662533,0
+NI.US,D,19990504,000000,6.08801,6.13155,6.07514,6.08801,609946.98115555,0
+NI.US,D,19990505,000000,6.08801,6.13155,6.02089,6.10147,637078.82199103,0
+NI.US,D,19990506,000000,6.08801,6.08801,6.00526,6.02089,487658.84468558,0
+NI.US,D,19990507,000000,5.99101,6.00526,5.92448,5.95091,1603115.8243095,0
+NI.US,D,19990510,000000,5.96507,5.97834,5.95091,5.96507,336014.59571065,0
+NI.US,D,19990511,000000,5.92448,5.99101,5.90806,5.95091,1251122.288847,0
+NI.US,D,19990512,000000,5.95091,5.96507,5.84094,5.95091,829249.38218427,0
+NI.US,D,19990513,000000,5.96507,6.00526,5.95091,6.00526,1735805.9412355,0
+NI.US,D,19990514,000000,5.97834,5.97834,5.86767,5.92448,682802.5621607,0
+NI.US,D,19990517,000000,5.90806,6.03425,5.8947,6.02089,1324722.6854341,0
+NI.US,D,19990518,000000,5.99101,6.04782,5.99101,6.00526,706592.90795385,0
+NI.US,D,19990519,000000,6.02089,6.13155,6.00526,6.13155,1381591.1866265,0
+NI.US,D,19990520,000000,6.13155,6.19809,6.10147,6.15808,901353.02505413,0
+NI.US,D,19990521,000000,6.14432,6.15808,6.13155,6.13155,272824.31964066,0
+NI.US,D,19990524,000000,6.14432,6.18511,6.13155,6.14432,563494.70552598,0
+NI.US,D,19990525,000000,6.17185,6.25509,6.14432,6.21519,2001200.4201944,0
+NI.US,D,19990526,000000,6.21519,6.22856,6.15808,6.19809,834823.28895708,0
+NI.US,D,19990527,000000,6.17185,6.18511,6.02089,6.14432,1800479.7434235,0
+NI.US,D,19990528,000000,6.13155,6.22856,6.10147,6.18511,790590.19745885,0
+NI.US,D,19990601,000000,6.17185,6.18511,6.14432,6.14432,773494.03433424,0
+NI.US,D,19990602,000000,6.14432,6.19809,6.14432,6.18511,1379358.7748961,0
+NI.US,D,19990603,000000,6.18511,6.22856,6.18511,6.21519,1069364.9016938,0
+NI.US,D,19990604,000000,6.19809,6.24172,6.19809,6.24172,403279.98982099,0
+NI.US,D,19990607,000000,6.08801,6.14432,5.93774,6.10147,8431112.9557029,0
+NI.US,D,19990608,000000,6.08801,6.11829,6.07514,6.07514,1900836.5205323,0
+NI.US,D,19990609,000000,6.10147,6.15808,6.08801,6.13155,3397278.8803936,0
+NI.US,D,19990610,000000,6.11829,6.13155,6.07514,6.11829,2859434.5246003,0
+NI.US,D,19990611,000000,6.11829,6.11829,6.10147,6.11829,459044.49523965,0
+NI.US,D,19990614,000000,6.10147,6.11829,6.07514,6.07514,1306512.3514595,0
+NI.US,D,19990615,000000,6.08801,6.10147,6.06138,6.06138,2859434.5246003,0
+NI.US,D,19990616,000000,6.07514,6.13155,6.07514,6.11829,1293125.0036301,0
+NI.US,D,19990617,000000,6.08801,6.10147,6.08801,6.08801,348653.0579277,0
+NI.US,D,19990618,000000,6.04782,6.08801,5.99101,6.04782,1329924.1844159,0
+NI.US,D,19990621,000000,5.99101,6.06138,5.99101,6.06138,1371914.6891074,0
+NI.US,D,19990622,000000,6.03425,6.08801,6.03425,6.06138,487294.57695562,0
+NI.US,D,19990623,000000,6.04782,6.06973,6.03425,6.06138,870877.65416107,0
+NI.US,D,19990624,000000,6.03425,6.04782,5.92448,5.96507,1065271.4685162,0
+NI.US,D,19990625,000000,5.99101,6.02089,5.93774,5.93774,1657379.5059805,0
+NI.US,D,19990628,000000,5.93774,5.96507,5.92448,5.92448,601773.34239945,0
+NI.US,D,19990629,000000,5.8947,5.93774,5.86767,5.90806,1046687.709243,0
+NI.US,D,19990630,000000,5.90806,5.93774,5.70129,5.71416,1558882.7328112,0
+NI.US,D,19990701,000000,5.74423,5.88113,5.74423,5.85391,921052.99019256,0
+NI.US,D,19990702,000000,5.88113,5.8947,5.84094,5.88113,354966.69274428,0
+NI.US,D,19990706,000000,5.88113,5.88113,5.79769,5.81106,590616.37128521,0
+NI.US,D,19990707,000000,5.79769,5.82748,5.79769,5.82748,358685.68311569,0
+NI.US,D,19990708,000000,5.82748,5.85391,5.81106,5.84094,977930.64895358,0
+NI.US,D,19990709,000000,5.84094,5.90806,5.84094,5.90806,887598.35697185,0
+NI.US,D,19990712,000000,5.86767,5.8947,5.84094,5.85391,392139.29882876,0
+NI.US,D,19990713,000000,5.84094,5.85391,5.81106,5.84094,295494.38953808,0
+NI.US,D,19990714,000000,5.82748,5.88113,5.82748,5.85391,1402401.2525844,0
+NI.US,D,19990715,000000,5.85391,5.88113,5.82748,5.86767,686889.89029256,0
+NI.US,D,19990716,000000,5.85391,5.88113,5.81106,5.82748,605114.83744178,0
+NI.US,D,19990719,000000,5.84094,5.86767,5.82748,5.85391,629279.62604114,0
+NI.US,D,19990720,000000,5.84094,5.92448,5.84094,5.86767,502539.89370934,0
+NI.US,D,19990721,000000,5.8947,5.95091,5.82748,5.95091,832589.85971898,0
+NI.US,D,19990722,000000,5.92448,5.93774,5.86767,5.92448,1240339.760539,0
+NI.US,D,19990723,000000,5.90806,5.92448,5.88113,5.90806,339730.53355918,0
+NI.US,D,19990726,000000,5.8947,5.92448,5.88113,5.88113,408864.07167005,0
+NI.US,D,19990727,000000,5.88113,5.8947,5.85391,5.86767,824048.90071006,0
+NI.US,D,19990728,000000,5.85391,5.88409,5.78473,5.78473,1323606.4795689,0
+NI.US,D,19990729,000000,5.78473,5.79769,5.59112,5.66079,4331343.7581017,0
+NI.US,D,19990730,000000,5.66079,5.81352,5.66079,5.79769,618500.15025598,0
+NI.US,D,19990802,000000,5.79769,5.79769,5.64448,5.66079,975322.77690928,0
+NI.US,D,19990803,000000,5.61755,5.72802,5.61755,5.72802,1208377.811005,0
+NI.US,D,19990804,000000,5.7574,5.77077,5.70129,5.71416,1045942.8936611,0
+NI.US,D,19990805,000000,5.71416,5.78473,5.71416,5.74423,701008.82610479,0
+NI.US,D,19990806,000000,5.71416,5.74423,5.71416,5.71416,413321.77257761,0
+NI.US,D,19990809,000000,5.70129,5.70129,5.53421,5.56084,963057.7399908,0
+NI.US,D,19990810,000000,5.53421,5.54719,5.46423,5.47829,2332012.4994155,0
+NI.US,D,19990811,000000,5.50424,5.56084,5.47829,5.49136,1005059.4372662,0
+NI.US,D,19990812,000000,5.47829,5.49136,5.46423,5.47829,646380.87670387,0
+NI.US,D,19990813,000000,5.47829,5.49136,5.46423,5.46423,501786.93806644,0
+NI.US,D,19990816,000000,5.49136,5.52074,5.46423,5.47829,612184.48042415,0
+NI.US,D,19990817,000000,5.47829,5.52074,5.45057,5.45057,1179376.8086614,0
+NI.US,D,19990818,000000,5.45057,5.47829,5.43514,5.43514,801001.33548356,0
+NI.US,D,19990819,000000,5.46423,5.46423,5.42128,5.45057,1155231.352707,0
+NI.US,D,19990820,000000,5.43514,5.61755,5.43514,5.61755,837048.57813417,0
+NI.US,D,19990823,000000,5.64448,5.70129,5.47829,5.53421,1378982.2970746,0
+NI.US,D,19990824,000000,5.52074,5.5745,5.42128,5.56084,1058956.816192,0
+NI.US,D,19990825,000000,5.53421,5.61755,5.50424,5.59112,613299.66878176,0
+NI.US,D,19990826,000000,5.59112,5.61755,5.56084,5.59112,943362.86239052,0
+NI.US,D,19990827,000000,5.59112,5.61755,5.50424,5.50424,1013239.181068,0
+NI.US,D,19990830,000000,5.47829,5.47829,5.36448,5.36448,951537.51865425,0
+NI.US,D,19990831,000000,5.36448,5.47829,5.31063,5.31063,1364105.3180813,0
+NI.US,D,19990901,000000,5.32428,5.46423,5.32428,5.43514,933688.39988673,0
+NI.US,D,19990902,000000,5.43514,5.43514,5.33765,5.40694,502539.89370934,0
+NI.US,D,19990903,000000,5.42128,5.54719,5.42128,5.49136,1063038.0392781,0
+NI.US,D,19990907,000000,5.49136,5.49136,5.39436,5.40694,454953.09707729,0
+NI.US,D,19990908,000000,5.39436,5.39436,5.31063,5.31063,588765.52491432,0
+NI.US,D,19990909,000000,5.31063,5.39436,5.26768,5.32428,700649.64591297,0
+NI.US,D,19990910,000000,5.33765,5.45057,5.33765,5.36448,491386.99262561,0
+NI.US,D,19990913,000000,5.35092,5.39436,5.33765,5.35092,186594.61840519,0
+NI.US,D,19990914,000000,5.33765,5.33765,5.1977,5.22757,711795.42444332,0
+NI.US,D,19990915,000000,5.22757,5.2949,5.1977,5.1977,619988.76391217,0
+NI.US,D,19990916,000000,5.1977,5.24114,5.1977,5.24114,979040.74977306,0
+NI.US,D,19990917,000000,5.26768,5.31063,5.25382,5.25382,758992.5156548,0
+NI.US,D,19990920,000000,5.28173,5.39436,5.28173,5.36448,1494205.8781004,0
+NI.US,D,19990921,000000,5.36448,5.36448,5.25382,5.31063,681685.33878784,0
+NI.US,D,19990922,000000,5.26768,5.28173,5.1977,5.21107,361657.82288994,0
+NI.US,D,19990923,000000,5.18473,5.1977,5.05785,5.0717,468701.66011382,0
+NI.US,D,19990924,000000,5.04429,5.05785,5.00164,5.00164,425959.21728703,0
+NI.US,D,19990927,000000,5.03082,5.1005,4.94748,4.94748,855638.4424531,0
+NI.US,D,19990928,000000,5.01775,5.01775,4.79427,4.86159,1217294.2303278,0
+NI.US,D,19990929,000000,4.89097,4.918,4.84852,4.89097,686149.14474116,0
+NI.US,D,19990930,000000,4.93127,5.00164,4.918,4.94748,615526.9929741,0
+NI.US,D,19991001,000000,4.918,5.00164,4.90473,4.97451,503276.56923025,0
+NI.US,D,19991004,000000,4.96124,5.1575,4.96124,5.14149,708073.38154904,0
+NI.US,D,19991005,000000,5.11475,5.12803,4.90473,4.94748,707332.63599763,0
+NI.US,D,19991006,000000,4.94748,4.97451,4.89097,4.97451,806948.66755494,0
+NI.US,D,19991007,000000,4.96124,4.97451,4.77815,4.84852,302561.99750521,0
+NI.US,D,19991008,000000,4.86159,4.918,4.77815,4.80743,470193.32629289,0
+NI.US,D,19991011,000000,4.79427,4.84852,4.75161,4.77815,627789.99487732,0
+NI.US,D,19991012,000000,4.76458,4.79427,4.70759,4.77815,690609.8981716,0
+NI.US,D,19991013,000000,4.77815,4.79427,4.73805,4.79427,345306.47534724,0
+NI.US,D,19991014,000000,4.79427,4.84852,4.70759,4.83486,689859.99505156,0
+NI.US,D,19991015,000000,4.77815,4.86159,4.68124,4.83486,814013.22299919,0
+NI.US,D,19991018,000000,4.83486,4.83486,4.68124,4.69481,449003.72999066,0
+NI.US,D,19991019,000000,4.69481,4.75161,4.59849,4.61077,876455.63096438,0
+NI.US,D,19991020,000000,4.56792,4.66728,4.54169,4.59849,562368.32458449,0
+NI.US,D,19991021,000000,4.52803,4.52803,4.35839,4.35839,4906352.5799185,0
+NI.US,D,19991022,000000,4.40164,4.47141,4.38857,4.45785,2327921.1012532,0
+NI.US,D,19991025,000000,4.47141,4.63849,4.47141,4.61077,1862929.2739422,0
+NI.US,D,19991026,000000,4.61077,4.61077,4.44439,4.51416,830362.53552663,0
+NI.US,D,19991027,000000,4.54444,4.64135,4.54444,4.62719,3069074.6732167,0
+NI.US,D,19991028,000000,4.64135,4.684,4.60076,4.65697,548609.58647171,0
+NI.US,D,19991029,000000,4.65697,4.69776,4.64135,4.64135,857119.93355592,0
+NI.US,D,19991101,000000,4.67004,4.72695,4.62719,4.71338,580952.08385767,0
+NI.US,D,19991102,000000,4.72695,4.75407,4.71338,4.72695,617754.31716645,0
+NI.US,D,19991103,000000,4.74109,4.76979,4.60076,4.65697,1119173.9349801,0
+NI.US,D,19991104,000000,4.71338,4.79682,4.71338,4.76979,1354074.7279086,0
+NI.US,D,19991105,000000,4.79682,4.79682,4.74109,4.75407,2244285.0269553,0
+NI.US,D,19991108,000000,4.76979,4.81274,4.74109,4.76979,1637311.2030816,0
+NI.US,D,19991109,000000,4.75407,4.76979,4.67004,4.684,1493087.6372198,0
+NI.US,D,19991110,000000,4.69776,4.69776,4.60076,4.61353,512927.62905866,0
+NI.US,D,19991111,000000,4.61353,4.61353,4.52803,4.54444,6262293.4168123,0
+NI.US,D,19991112,000000,4.52803,4.60076,4.52803,4.54444,1026994.8666579,0
+NI.US,D,19991115,000000,4.55771,4.64135,4.54444,4.60076,677593.94062547,0
+NI.US,D,19991117,000000,4.57078,4.58454,4.54444,4.54444,429674.13762794,0
+NI.US,D,19991118,000000,4.54444,4.57078,4.4148,4.44439,663092.42194602,0
+NI.US,D,19991119,000000,4.4148,4.5013,4.38857,4.5013,1594187.1948952,0
+NI.US,D,19991122,000000,4.52803,4.52803,4.4148,4.42817,870511.35141587,0
+NI.US,D,19991123,000000,4.42817,4.44439,4.31525,4.33186,617380.89186787,0
+NI.US,D,19991124,000000,4.33186,4.33186,4.28861,4.30179,1215434.2263883,0
+NI.US,D,19991126,000000,4.30179,4.30179,4.24518,4.24518,376897.03459791,0
+NI.US,D,19991129,000000,4.23181,4.24518,4.10553,4.13274,2282195.3260682,0
+NI.US,D,19991130,000000,4.16204,4.25894,4.14602,4.25894,1577837.8823678,0
+NI.US,D,19991201,000000,4.24518,4.31525,4.21854,4.30179,1490120.5849837,0
+NI.US,D,19991202,000000,4.28861,4.33186,4.27486,4.31525,859724.75307734,0
+NI.US,D,19991203,000000,4.31525,4.34513,4.23181,4.27486,1192387.6786694,0
+NI.US,D,19991206,000000,4.25894,4.28861,4.18915,4.20223,1755512.0114197,0
+NI.US,D,19991207,000000,4.21854,4.24518,4.14602,4.21854,3307705.6491005,0
+NI.US,D,19991208,000000,4.18915,4.20223,4.04666,4.10553,843745.81332559,0
+NI.US,D,19991209,000000,4.06258,4.10553,3.97618,4.00626,1657744.791218,0
+NI.US,D,19991210,000000,4.01903,4.10553,4.01903,4.04666,1467063.8621886,0
+NI.US,D,19991213,000000,4.01903,4.0324,3.82002,3.82002,1079764.8471346,0
+NI.US,D,19991214,000000,3.86366,3.93285,3.84999,3.89294,1692316.6478115,0
+NI.US,D,19991215,000000,3.86366,4.0324,3.84999,3.89294,723686.01855558,0
+NI.US,D,19991216,000000,3.89294,3.94955,3.82002,3.86366,1297584.7395529,0
+NI.US,D,19991217,000000,3.83643,3.87663,3.73727,3.75083,1856236.1087812,0
+NI.US,D,19991220,000000,3.75083,3.79338,3.70768,3.76361,1724279.6148532,0
+NI.US,D,19991221,000000,3.76361,4.0324,3.76361,4.01903,3174630.914292,0
+NI.US,D,19991222,000000,4.07574,4.07574,3.91977,3.96331,1209119.5740641,0
+NI.US,D,19991223,000000,3.96331,4.08931,3.96331,4.01903,989816.15552771,0
+NI.US,D,19991227,000000,4.08931,4.08931,4.01903,4.06258,1300930.3046257,0
+NI.US,D,19991228,000000,4.04666,4.10553,4.01903,4.07574,1021785.2276151,0
+NI.US,D,19991229,000000,4.06258,4.08931,4.0324,4.06258,1225467.8690839,0
+NI.US,D,19991230,000000,4.08931,4.11889,4.01903,4.07574,1151509.3098127,0
+NI.US,D,19991231,000000,4.07574,4.07574,4.0324,4.04666,482086.97292802,0
+NI.US,D,20000103,000000,4.0324,4.04666,3.93285,3.98975,1536206.5578681,0
+NI.US,D,20000104,000000,3.96331,4.07574,3.94955,4.0324,1278256.1646978,0
+NI.US,D,20000105,000000,4.07574,4.24518,4.04666,4.20223,1586389.0164529,0
+NI.US,D,20000106,000000,4.18915,4.20223,4.07574,4.1756,699898.72528531,0
+NI.US,D,20000107,000000,4.16204,4.24518,4.11889,4.16204,911019.34749693,0
+NI.US,D,20000110,000000,4.20223,4.27486,4.20223,4.25894,1246663.5704319,0
+NI.US,D,20000111,000000,4.23181,4.24518,4.10553,4.13274,1507224.8881693,0
+NI.US,D,20000112,000000,4.10553,4.20223,4.07574,4.20223,734831.79708594,0
+NI.US,D,20000113,000000,4.16204,4.18915,4.07574,4.16204,641923.17579631,0
+NI.US,D,20000114,000000,4.16204,4.1756,4.07574,4.08931,619988.76391217,0
+NI.US,D,20000118,000000,4.0324,4.04666,3.96331,3.96331,1324722.6854341,0
+NI.US,D,20000119,000000,3.94955,4.08931,3.93285,4.07574,755279.63032914,0
+NI.US,D,20000120,000000,4.06258,4.18915,4.01903,4.18915,1161910.2727611,0
+NI.US,D,20000121,000000,4.13274,4.51416,4.11889,4.51416,2430133.8122709,0
+NI.US,D,20000124,000000,4.52803,4.90993,4.52803,4.82649,3437797.0515509,0
+NI.US,D,20000125,000000,4.82649,4.89677,4.44439,4.47141,2323826.650568,0
+NI.US,D,20000126,000000,4.47141,4.48793,4.34513,4.38857,2774686.3144676,0
+NI.US,D,20000127,000000,4.43397,4.46336,4.32075,4.39073,2814462.7225659,0
+NI.US,D,20000128,000000,4.37756,4.44999,4.1756,4.21854,6692341.9972465,0
+NI.US,D,20000131,000000,4.21854,4.26149,4.20489,4.21854,2028321.068446,0
+NI.US,D,20000201,000000,4.26149,4.32075,4.21854,4.32075,3511752.5582993,0
+NI.US,D,20000202,000000,4.32075,4.37756,4.24783,4.26149,684275.9132025,0
+NI.US,D,20000203,000000,4.2779,4.57884,4.2779,4.3635,1202798.8166941,0
+NI.US,D,20000204,000000,4.42011,4.47663,4.2779,4.32075,1177153.5544995,0
+NI.US,D,20000207,000000,4.3635,4.3635,4.11889,4.13274,557166.82560264,0
+NI.US,D,20000208,000000,4.1756,4.21854,4.07574,4.08931,858242.2444669,0
+NI.US,D,20000209,000000,4.13274,4.24783,4.08931,4.08931,623698.59671495,0
+NI.US,D,20000210,000000,4.04666,4.1756,3.98975,4.0324,662725.1016932,0
+NI.US,D,20000211,000000,4.06258,4.06258,3.98975,4.00381,631143.70001116,0
+NI.US,D,20000214,000000,4.00381,4.11889,3.97618,4.00381,559762.48755544,0
+NI.US,D,20000215,000000,4.06258,4.08931,4.00381,4.0324,794679.56060597,0
+NI.US,D,20000216,000000,4.00381,4.04666,3.98975,4.01903,464986.73977291,0
+NI.US,D,20000217,000000,3.97618,4.00381,3.8609,3.91751,1092781.8221884,0
+NI.US,D,20000218,000000,3.97618,3.97618,3.83073,3.84734,2452070.2591702,0
+NI.US,D,20000222,000000,3.93285,3.93285,3.78808,3.84734,1331779.1008174,0
+NI.US,D,20000223,000000,3.8609,3.8609,3.74533,3.77442,889459.378419,0
+NI.US,D,20000224,000000,3.78808,3.78808,3.60263,3.68882,1196112.7740866,0
+NI.US,D,20000225,000000,3.65914,3.67456,3.5588,3.57275,585048.56955816,0
+NI.US,D,20000228,000000,3.33049,3.34396,2.92735,2.98602,10598832.56885,0
+NI.US,D,20000229,000000,3.12911,3.18553,2.92735,2.9702,4879223.7916059,0
+NI.US,D,20000301,000000,2.98602,3.00017,2.94337,2.95684,1953992.136399,0
+NI.US,D,20000302,000000,3.01335,3.01335,2.94337,2.98602,2657607.8170405,0
+NI.US,D,20000303,000000,2.98602,3.09934,2.9702,3.05639,11522497.501118,0
+NI.US,D,20000306,000000,3.21521,3.22877,3.05639,3.0728,4182664.5263477,0
+NI.US,D,20000307,000000,3.0728,3.14258,3.0728,3.14258,3244876.5882376,0
+NI.US,D,20000308,000000,3.21521,3.27221,3.18553,3.21521,2578438.6012188,0
+NI.US,D,20000309,000000,3.2443,3.31457,3.21521,3.30101,4140297.5438347,0
+NI.US,D,20000310,000000,3.31457,3.38749,3.30101,3.37374,5838928.8439705,0
+NI.US,D,20000313,000000,3.34396,3.40076,3.33049,3.38749,2859434.5246003,0
+NI.US,D,20000314,000000,3.38749,3.5588,3.37374,3.43015,4349191.8593616,0
+NI.US,D,20000315,000000,3.4439,3.67456,3.4439,3.61589,2427157.6024661,0
+NI.US,D,20000316,000000,3.58926,3.81757,3.58926,3.71811,2301524.918431,0
+NI.US,D,20000317,000000,3.64606,3.73118,3.61589,3.67456,1750300.3373616,0
+NI.US,D,20000320,000000,3.71811,3.73118,3.61589,3.65914,1252608.867488,0
+NI.US,D,20000321,000000,3.71811,3.73118,3.64606,3.64606,1170453.2667853,0
+NI.US,D,20000322,000000,3.61589,3.65914,3.58926,3.63181,1092411.4494126,0
+NI.US,D,20000323,000000,3.61589,3.73118,3.58926,3.61589,2091897.9974137,0
+NI.US,D,20000324,000000,3.58926,3.70229,3.58926,3.67456,1074939.8259742,0
+NI.US,D,20000327,000000,3.70229,3.73118,3.67456,3.67456,742639.13309684,0
+NI.US,D,20000328,000000,3.67456,3.68882,3.60263,3.61589,976810.37305784,0
+NI.US,D,20000329,000000,3.60263,3.77442,3.60263,3.74533,2979487.1968169,0
+NI.US,D,20000330,000000,3.77442,3.84734,3.76134,3.78808,955630.95183187,0
+NI.US,D,20000331,000000,3.78808,3.87398,3.77442,3.87398,1552191.6026656,0
+NI.US,D,20000403,000000,3.90385,3.90385,3.71811,3.77442,2460984.6434778,0
+NI.US,D,20000404,000000,3.73118,3.9471,3.73118,3.77442,1759228.9667759,0
+NI.US,D,20000405,000000,3.76134,3.98975,3.76134,3.90385,3334454.9070688,0
+NI.US,D,20000406,000000,3.93285,3.9471,3.87398,3.89019,3704293.4912682,0
+NI.US,D,20000407,000000,3.89019,3.89019,3.78808,3.83073,3268674.0565842,0
+NI.US,D,20000410,000000,3.83073,3.83073,3.77442,3.81757,2736778.0503698,0
+NI.US,D,20000411,000000,3.81757,3.89019,3.78808,3.83073,865300.69486539,0
+NI.US,D,20000412,000000,3.84734,3.98975,3.83073,3.96056,3764131.079712,0
+NI.US,D,20000413,000000,3.96056,4.00381,3.93285,4.00381,1754015.2577025,0
+NI.US,D,20000414,000000,3.97618,4.06258,3.9471,3.98975,2017923.1580204,0
+NI.US,D,20000417,000000,3.96056,4.00381,3.87398,4.00381,1109128.0821929,0
+NI.US,D,20000418,000000,3.97618,4.04666,3.96056,3.98975,2095240.5099636,0
+NI.US,D,20000419,000000,3.97618,3.97618,3.84734,3.90385,1282712.8480978,0
+NI.US,D,20000420,000000,3.90385,3.97618,3.87398,3.9471,976810.37305784,0
+NI.US,D,20000424,000000,3.9471,4.07574,3.93285,4.06258,1296838.9064634,0
+NI.US,D,20000425,000000,4.06258,4.1756,4.02454,4.1756,1599024.4261471,0
+NI.US,D,20000426,000000,4.19712,4.38552,4.16744,4.37176,4304212.9347739,0
+NI.US,D,20000427,000000,4.37176,4.44439,4.34237,4.37176,2269937.4117032,0
+NI.US,D,20000428,000000,4.32626,4.34237,4.19712,4.3128,953017.99224943,0
+NI.US,D,20000501,000000,4.34237,4.35565,4.24027,4.28331,1006176.6606391,0
+NI.US,D,20000502,000000,4.28331,4.28331,4.16744,4.19712,690609.8981716,0
+NI.US,D,20000503,000000,4.181,4.181,4.0785,4.16744,970869.14603221,0
+NI.US,D,20000504,000000,4.181,4.25333,4.12173,4.24027,1199077.7913074,0
+NI.US,D,20000505,000000,4.29618,4.29618,4.06532,4.10808,1009888.5284571,0
+NI.US,D,20000508,000000,4.12173,4.37176,4.10808,4.29618,866412.83070013,0
+NI.US,D,20000509,000000,4.34237,4.37176,4.19712,4.25333,5159095.3690612,0
+NI.US,D,20000510,000000,4.22395,4.29618,4.16744,4.16744,1500529.6879932,0
+NI.US,D,20000511,000000,4.181,4.28331,4.13765,4.28331,2132401.9234642,0
+NI.US,D,20000512,000000,4.28331,4.28331,4.24027,4.24027,1467063.8621886,0
+NI.US,D,20000515,000000,4.21048,4.25333,4.19712,4.25333,1035907.2159502,0
+NI.US,D,20000516,000000,4.25333,4.25333,4.181,4.21048,1720568.7645428,0
+NI.US,D,20000517,000000,4.19712,4.19712,4.04921,4.04921,880172.58632054,0
+NI.US,D,20000518,000000,4.03555,4.15112,4.02169,4.02169,1142580.6803983,0
+NI.US,D,20000519,000000,3.9926,3.9926,3.7583,3.9471,10233085.382813,0
+NI.US,D,20000522,000000,3.91977,3.9471,3.87398,3.93285,3014810.9915458,0
+NI.US,D,20000523,000000,4.02169,4.25333,4.02169,4.22395,7273662.4188647,0
+NI.US,D,20000524,000000,4.22395,4.28331,4.19712,4.24027,1281591.5546944,0
+NI.US,D,20000525,000000,4.25333,4.25333,4.16744,4.16744,1573015.9137302,0
+NI.US,D,20000526,000000,4.19712,4.24027,4.16744,4.22395,1858088.9901673,0
+NI.US,D,20000530,000000,4.22395,4.22395,4.15112,4.19712,1092781.8221884,0
+NI.US,D,20000531,000000,4.19712,4.28331,4.181,4.21048,2947149.786969,0
+NI.US,D,20000601,000000,4.22395,4.25333,4.19712,4.21048,1199077.7913074,0
+NI.US,D,20000602,000000,4.22395,4.24027,4.0952,4.13765,2310447.4427995,0
+NI.US,D,20000605,000000,4.15112,4.15112,4.06532,4.13765,2424557.8704829,0
+NI.US,D,20000606,000000,4.15112,4.22395,4.13765,4.181,3018893.2321395,0
+NI.US,D,20000607,000000,4.16744,4.181,4.13765,4.15112,665699.27648271,0
+NI.US,D,20000608,000000,4.15112,4.16744,4.12173,4.13765,1430276.8914942,0
+NI.US,D,20000609,000000,4.16744,4.21048,4.16744,4.19712,657897.02800993,0
+NI.US,D,20000612,000000,4.16744,4.24027,4.16744,4.21048,678340.79122263,0
+NI.US,D,20000613,000000,4.19712,4.29618,4.19712,4.29618,903208.95896316,0
+NI.US,D,20000614,000000,4.28331,4.29618,4.19712,4.26995,1396455.9555283,0
+NI.US,D,20000615,000000,4.25333,4.29618,4.25333,4.26995,712913.66532381,0
+NI.US,D,20000616,000000,4.26995,4.35565,4.26995,4.29618,1422840.9457666,0
+NI.US,D,20000619,000000,4.29618,4.32626,4.26995,4.26995,861219.47177929,0
+NI.US,D,20000620,000000,4.26995,4.28331,4.24027,4.24027,1235883.0771391,0
+NI.US,D,20000621,000000,4.25333,4.34237,4.24027,4.3128,1355572.4991334,0
+NI.US,D,20000622,000000,4.32626,4.32626,4.24027,4.29618,1328800.8559974,0
+NI.US,D,20000623,000000,4.3128,4.37176,4.29618,4.34237,832589.85971898,0
+NI.US,D,20000626,000000,4.34237,4.39938,4.34237,4.39938,1175291.5155448,0
+NI.US,D,20000627,000000,4.39938,4.44439,4.37176,4.38552,2390353.3341421,0
+NI.US,D,20000628,000000,4.39938,4.47141,4.37176,4.44439,1733947.9723113,0
+NI.US,D,20000629,000000,4.42817,4.48793,4.42817,4.45785,1255948.327515,0
+NI.US,D,20000630,000000,4.44439,4.5013,4.34237,4.34513,1910130.4351841,0
+NI.US,D,20000703,000000,4.25333,4.45785,4.22395,4.38552,371691.46558556,0
+NI.US,D,20000705,000000,4.5013,4.51712,4.3128,4.32626,1247774.688759,0
+NI.US,D,20000706,000000,4.3128,4.37176,4.28331,4.35565,655292.20848851,0
+NI.US,D,20000707,000000,4.32626,4.35565,4.3128,4.34237,680196.72513164,0
+NI.US,D,20000710,000000,4.35565,4.45785,4.35565,4.45785,543778.46026556,0
+NI.US,D,20000711,000000,4.42817,4.47141,4.35565,4.45785,1200941.8652774,0
+NI.US,D,20000712,000000,4.45785,4.48793,4.38552,4.42817,2278107.9979363,0
+NI.US,D,20000713,000000,4.42817,4.44439,4.38552,4.42817,3141546.653847,0
+NI.US,D,20000714,000000,4.48793,4.71868,4.44439,4.63288,4123937.0387235,0
+NI.US,D,20000717,000000,4.61913,4.70532,4.5468,4.70532,2094497.729397,0
+NI.US,D,20000718,000000,4.67593,4.76458,4.66227,4.76458,1331036.3202507,0
+NI.US,D,20000719,000000,4.76458,4.76458,4.66227,4.67593,1291259.9121524,0
+NI.US,D,20000720,000000,4.70532,4.82119,4.64684,4.76458,2728607.4641366,0
+NI.US,D,20000721,000000,4.71868,4.74896,4.67593,4.71868,1067125.36741,0
+NI.US,D,20000724,000000,4.70532,4.70532,4.66227,4.67593,909907.2116622,0
+NI.US,D,20000725,000000,4.67593,4.74896,4.66227,4.71868,527062.8449929,0
+NI.US,D,20000726,000000,4.71868,4.7352,4.67593,4.70759,1321378.137869,0
+NI.US,D,20000727,000000,4.69481,4.75407,4.69481,4.71053,866412.83070013,0
+NI.US,D,20000728,000000,4.60615,4.69481,4.60615,4.68124,909907.2116622,0
+NI.US,D,20000731,000000,4.66483,4.72399,4.56282,4.59269,911762.12806359,0
+NI.US,D,20000801,000000,4.57638,4.63544,4.57638,4.59269,1659615.9877414,0
+NI.US,D,20000802,000000,4.57638,4.66483,4.57638,4.63544,1275279.9548931,0
+NI.US,D,20000803,000000,4.66483,4.81274,4.65196,4.76979,1433996.8993733,0
+NI.US,D,20000804,000000,4.76979,4.78356,4.62169,4.74109,1234394.4634829,0
+NI.US,D,20000807,000000,4.74109,4.78935,4.71053,4.78935,1813866.0737454,0
+NI.US,D,20000808,000000,4.78356,4.81274,4.76979,4.81274,1291259.9121524,0
+NI.US,D,20000809,000000,4.81274,4.90208,4.79967,4.8724,1794543.603936,0
+NI.US,D,20000810,000000,4.85913,4.88842,4.82925,4.8778,587275.8937505,0
+NI.US,D,20000811,000000,4.90208,5.02002,4.88842,4.99367,1568178.6824783,0
+NI.US,D,20000814,000000,4.97735,5.07947,4.96124,5.03662,567577.96362734,0
+NI.US,D,20000815,000000,5.07947,5.22757,5.0661,5.16832,2488855.1948494,0
+NI.US,D,20000816,000000,5.16832,5.22757,5.13883,5.18197,1470793.0276362,0
+NI.US,D,20000817,000000,5.18197,5.21107,5.13883,5.16832,2219756.9881336,0
+NI.US,D,20000818,000000,5.1977,5.21107,5.13883,5.21107,1900087.6349199,0
+NI.US,D,20000821,000000,5.27082,5.27082,5.21107,5.24114,1389386.3125459,0
+NI.US,D,20000822,000000,5.24114,5.27082,5.22757,5.22757,561633.68407884,0
+NI.US,D,20000823,000000,5.24114,5.40438,5.22757,5.40438,1397566.0563478,0
+NI.US,D,20000824,000000,5.40438,5.50678,5.40438,5.50678,3322931.6332094,0
+NI.US,D,20000825,000000,5.49342,5.53716,5.49342,5.53716,1244056.7158952,0
+NI.US,D,20000828,000000,5.53716,5.67102,5.50678,5.62542,1467063.8621886,0
+NI.US,D,20000829,000000,5.64232,5.65519,5.58257,5.62542,4963598.57644,0
+NI.US,D,20000830,000000,5.64232,5.7574,5.64232,5.68487,6632121.8259355,0
+NI.US,D,20000831,000000,5.68487,5.68487,5.62542,5.65519,5854165.0031557,0
+NI.US,D,20000901,000000,5.67102,5.70129,5.64232,5.70129,926626.89696535,0
+NI.US,D,20000905,000000,5.70129,5.87573,5.67102,5.83297,1045199.0955868,0
+NI.US,D,20000906,000000,5.83297,5.90531,5.78738,5.84615,2855343.1264379,0
+NI.US,D,20000907,000000,5.84615,5.86226,5.81677,5.84615,1263383.255735,0
+NI.US,D,20000908,000000,5.83297,6.05313,5.83297,6.03219,6089084.1112214,0
+NI.US,D,20000911,000000,5.99396,6.20123,5.99396,6.10147,1037389.7245607,0
+NI.US,D,20000912,000000,6.05313,6.27661,6.05313,6.15808,1743620.3997998,0
+NI.US,D,20000913,000000,6.17185,6.26078,6.14148,6.21765,1860332.5944817,0
+NI.US,D,20000914,000000,6.24684,6.24684,6.06973,6.0832,2285172.5533807,0
+NI.US,D,20000915,000000,6.09883,6.11278,5.96507,5.96979,5063954.3360411,0
+NI.US,D,20000918,000000,5.93529,5.93529,5.84615,5.84615,2659458.6634113,0
+NI.US,D,20000919,000000,5.77342,5.77342,5.58257,5.64232,4136578.5534634,0
+NI.US,D,20000920,000000,5.58257,5.64232,5.53716,5.55278,5985004.2737108,0
+NI.US,D,20000921,000000,5.5238,5.53716,5.44753,5.46423,4446943.8169489,0
+NI.US,D,20000922,000000,5.41824,5.59573,5.41824,5.58257,4074501.4307357,0
+NI.US,D,20000925,000000,5.58257,5.68487,5.56635,5.67102,3812833.0647017,0
+NI.US,D,20000926,000000,5.64232,5.84615,5.64232,5.8031,3256397.8270818,0
+NI.US,D,20000927,000000,5.78738,6.09883,5.77342,5.86226,13551941.897982,0
+NI.US,D,20000928,000000,5.86226,5.87573,5.8031,5.8031,2754247.6387931,0
+NI.US,D,20000929,000000,5.78738,5.83297,5.7574,5.76251,3336695.4588603,0
+NI.US,D,20001002,000000,5.77342,5.81677,5.68487,5.73067,4381524.1816713,0
+NI.US,D,20001003,000000,5.73067,5.84615,5.68487,5.68487,4282643.8081274,0
+NI.US,D,20001004,000000,5.70129,5.77342,5.56635,5.59573,6102839.7968113,0
+NI.US,D,20001005,000000,5.64232,5.78738,5.62542,5.77342,8259396.3337986,0
+NI.US,D,20001006,000000,5.74423,6.28988,5.74423,6.14148,10669089.43538,0
+NI.US,D,20001009,000000,6.11278,6.24684,5.98079,6.01018,4992205.8033326,0
+NI.US,D,20001010,000000,6.01018,6.11278,5.95091,6.01018,4261838.8297075,0
+NI.US,D,20001011,000000,6.01018,6.01018,5.90531,5.92172,3872308.4204308,0
+NI.US,D,20001012,000000,5.86226,5.90531,5.74423,5.8031,6952142.2192801,0
+NI.US,D,20001013,000000,5.77342,5.8031,5.74423,5.77342,5379891.4712843,0
+NI.US,D,20001016,000000,5.7574,5.81677,5.74423,5.7574,4244741.6490753,0
+NI.US,D,20001017,000000,5.7574,5.81677,5.71416,5.74423,5534514.9825868,0
+NI.US,D,20001018,000000,5.71416,5.71416,5.58257,5.59573,4024693.4149571,0
+NI.US,D,20001019,000000,5.61234,5.68487,5.59573,5.68487,3702436.5398516,0
+NI.US,D,20001020,000000,5.65519,5.74423,5.65519,5.67102,5017118.4600367,0
+NI.US,D,20001023,000000,5.67102,5.8031,5.67102,5.74423,9255538.3342344,0
+NI.US,D,20001024,000000,5.7574,5.77342,5.67102,5.68487,6221405.8903869,0
+NI.US,D,20001025,000000,5.71416,5.71416,5.67102,5.67102,5344205.4438407,0
+NI.US,D,20001026,000000,5.70129,5.78738,5.67102,5.67102,12110519.227958,0
+NI.US,D,20001027,000000,5.70354,5.76527,5.70354,5.70354,18143100.123224,0
+NI.US,D,20001030,000000,5.73637,5.76527,5.67366,5.71956,21532192.137262,0
+NI.US,D,20001031,000000,5.77892,6.01843,5.76527,5.95936,19090162.643341,0
+NI.US,D,20001101,000000,6.09342,6.10718,5.88409,5.94246,52839560.700609,0
+NI.US,D,20001102,000000,5.97283,6.01843,5.82462,5.91376,4146978.4989041,0
+NI.US,D,20001103,000000,5.91376,5.94246,5.83848,5.83848,2726001.6271076,0
+NI.US,D,20001106,000000,5.86767,5.92949,5.85391,5.89981,3874904.0823835,0
+NI.US,D,20001107,000000,5.89981,5.89981,5.83848,5.88409,3023726.3933608,0
+NI.US,D,20001108,000000,5.86767,5.88409,5.80822,5.82462,3421072.2787096,0
+NI.US,D,20001109,000000,5.83848,5.83848,5.64448,5.73637,30290770.589606,0
+NI.US,D,20001110,000000,5.73637,5.80822,5.73637,5.79534,4155900.0057651,0
+NI.US,D,20001113,000000,5.76527,5.85391,5.76527,5.83848,2892513.6975072,0
+NI.US,D,20001114,000000,5.91376,5.95936,5.82462,5.92949,5251647.8626819,0
+NI.US,D,20001115,000000,5.92949,5.97283,5.86767,5.92949,4002768.1606416,0
+NI.US,D,20001116,000000,5.92949,5.95936,5.89981,5.94246,2513763.781523,0
+NI.US,D,20001117,000000,5.94246,6.00211,5.89981,5.91376,4642449.7671387,0
+NI.US,D,20001120,000000,5.95936,6.21244,5.94246,6.16939,7679184.9954923,0
+NI.US,D,20001121,000000,6.06433,6.07808,5.89981,6.00211,4175598.9533958,0
+NI.US,D,20001122,000000,6.01843,6.04782,5.92949,5.97283,4027672.6772847,0
+NI.US,D,20001124,000000,5.97283,6.01843,5.95936,5.95936,1283087.290904,0
+NI.US,D,20001127,000000,5.97283,5.97283,5.80822,5.86767,2259527.2911861,0
+NI.US,D,20001128,000000,5.86767,5.98846,5.86767,5.97283,3654858.9007881,0
+NI.US,D,20001129,000000,5.97283,6.10718,5.95936,6.09342,4073756.6151538,0
+NI.US,D,20001130,000000,6.09342,6.19809,6.00211,6.13647,5280647.8475179,0
+NI.US,D,20001201,000000,6.09342,6.30069,6.09342,6.25804,11366745.573858,0
+NI.US,D,20001204,000000,6.21244,6.42217,6.21244,6.33342,4144377.7494133,0
+NI.US,D,20001205,000000,6.34668,6.42217,6.27141,6.3625,5779452.4707338,0
+NI.US,D,20001206,000000,6.3625,6.43563,6.3625,6.40545,3583867.393753,0
+NI.US,D,20001207,000000,6.42217,6.61568,6.42217,6.58609,4484481.708271,0
+NI.US,D,20001208,000000,6.61568,6.6316,6.52752,6.59926,3551166.7336829,0
+NI.US,D,20001211,000000,6.59926,6.69105,6.46777,6.67503,2207483.8111541,0
+NI.US,D,20001212,000000,6.66167,6.72073,6.61568,6.69105,2352072.6622534,0
+NI.US,D,20001213,000000,6.69105,6.7341,6.61568,6.61568,1109499.4724762,0
+NI.US,D,20001214,000000,6.66167,6.72073,6.59926,6.64526,2156936.0673316,0
+NI.US,D,20001215,000000,6.59926,6.67503,6.57007,6.6316,3636642.4617678,0
+NI.US,D,20001218,000000,6.69105,7.0487,6.69105,7.03268,5507385.1767666,0
+NI.US,D,20001219,000000,7.03268,7.03268,6.93027,6.97331,4172628.8486369,0
+NI.US,D,20001220,000000,6.93027,7.12397,6.77921,7.10825,3395038.3286021,0
+NI.US,D,20001221,000000,7.0652,7.09429,6.98933,7.07847,2801077.4097516,0
+NI.US,D,20001222,000000,6.98933,7.18304,6.98933,7.18304,1547722.7091741,0
+NI.US,D,20001226,000000,7.21341,7.52791,7.19926,7.52791,3251192.2580694,0
+NI.US,D,20001227,000000,7.52791,7.52791,7.27179,7.37705,2551674.0806361,0
+NI.US,D,20001228,000000,7.40663,7.43621,7.30176,7.42284,2239822.2385096,0
+NI.US,D,20001229,000000,7.43621,7.43621,7.31828,7.34756,2733429.4327741,0
+NI.US,D,20010102,000000,7.30176,7.31828,7.10825,7.19926,3796106.2568451,0
+NI.US,D,20010103,000000,7.19926,7.27179,6.94383,7.00319,4510494.2907183,0
+NI.US,D,20010104,000000,6.93027,6.93027,6.42217,6.51042,9413873.7133551,0
+NI.US,D,20010105,000000,6.48123,6.75032,6.48123,6.67503,3002168.4592982,0
+NI.US,D,20010108,000000,6.75032,6.85547,6.7341,6.83867,5249052.200729,0
+NI.US,D,20010109,000000,6.77921,6.77921,6.61568,6.69105,2923738.9715202,0
+NI.US,D,20010110,000000,6.67503,6.70403,6.57007,6.67503,1835419.9377775,0
+NI.US,D,20010111,000000,6.69105,6.69105,6.46777,6.54039,3769713.1265458,0
+NI.US,D,20010112,000000,6.54039,6.55671,6.40545,6.55671,2142064.1758765,0
+NI.US,D,20010116,000000,6.55671,6.57007,6.34668,6.45145,2059170.8821453,0
+NI.US,D,20010117,000000,6.45145,6.6316,6.45145,6.54039,1593819.8746424,0
+NI.US,D,20010118,000000,6.54039,6.57007,6.46777,6.51042,1776694.4851685,0
+NI.US,D,20010119,000000,6.54039,6.57007,6.39229,6.51042,3979352.2576546,0
+NI.US,D,20010122,000000,6.51042,6.61568,6.51042,6.57007,2985064.1561126,0
+NI.US,D,20010123,000000,6.59926,6.7341,6.58609,6.67503,2750159.2931535,0
+NI.US,D,20010124,000000,6.69105,6.72073,6.66167,6.69105,2248750.8679238,0
+NI.US,D,20010125,000000,6.66167,6.69105,6.52752,6.54039,6439211.5376986,0
+NI.US,D,20010126,000000,6.61568,6.61568,6.3625,6.49676,3499865.0167099,0
+NI.US,D,20010129,000000,6.52181,6.61047,6.50796,6.56732,5234177.256751,0
+NI.US,D,20010130,000000,6.54511,6.55376,6.43563,6.50265,2921874.8975502,0
+NI.US,D,20010131,000000,6.4485,6.52181,6.38983,6.49676,4793734.8359219,0
+NI.US,D,20010201,000000,6.49676,6.53224,6.3625,6.39514,2573238.1197445,0
+NI.US,D,20010202,000000,6.3625,6.40044,6.24684,6.26314,2668755.6305861,0
+NI.US,D,20010205,000000,6.40044,6.52181,6.34422,6.42521,5792095.0029814,0
+NI.US,D,20010206,000000,6.4485,6.6428,6.37656,6.50796,4240650.2509129,0
+NI.US,D,20010207,000000,6.51042,6.55671,6.42521,6.44604,2987300.6378735,0
+NI.US,D,20010208,000000,6.44604,6.61843,6.44604,6.59386,2439790.9771451,0
+NI.US,D,20010209,000000,6.61843,6.76378,6.59386,6.69676,2045067.2089473,0
+NI.US,D,20010212,000000,6.73971,6.87916,6.66402,6.71258,2279971.0543988,0
+NI.US,D,20010213,000000,6.73971,6.82325,6.69676,6.79868,3761169.115014,0
+NI.US,D,20010214,000000,6.79868,6.83592,6.75543,6.78767,2684369.2851003,0
+NI.US,D,20010215,000000,6.81263,6.82325,6.78246,6.79307,4270384.8762546,0
+NI.US,D,20010216,000000,6.80388,7.00319,6.80388,6.90933,2487748.1465528,0
+NI.US,D,20010220,000000,7.01115,7.01115,6.70403,6.74226,5549755.2118024,0
+NI.US,D,20010221,000000,6.76378,6.97646,6.73971,6.74226,3736254.4232946,0
+NI.US,D,20010222,000000,6.77429,6.89538,6.71808,6.75032,2672101.1956589,0
+NI.US,D,20010223,000000,6.75032,6.79868,6.52998,6.65901,2042460.3544107,0
+NI.US,D,20010226,000000,6.71808,6.87159,6.6428,6.75287,2299295.5592234,0
+NI.US,D,20010227,000000,6.73971,6.83592,6.73971,6.81734,1583780.126901,0
+NI.US,D,20010228,000000,6.94383,6.97843,6.88162,6.91434,3427751.1987637,0
+NI.US,D,20010301,000000,6.89538,6.97843,6.84143,6.95208,1777436.2482276,0
+NI.US,D,20010302,000000,6.97331,7.0652,6.968,7.02451,3873036.9558907,0
+NI.US,D,20010305,000000,7.01676,7.15346,7.00585,7.10255,2956078.4163833,0
+NI.US,D,20010306,000000,7.0994,7.12397,7.05685,7.1055,6360787.1374587,0
+NI.US,D,20010307,000000,7.1055,7.12397,6.86039,6.93027,3693145.6777226,0
+NI.US,D,20010308,000000,6.95454,7.05685,6.95454,7.05685,3844048.1636385,0
+NI.US,D,20010309,000000,7.05685,7.09429,6.95208,6.99749,2258036.6425146,0
+NI.US,D,20010312,000000,7.02766,7.12397,7.02196,7.07847,3527743.7081425,0
+NI.US,D,20010313,000000,7.02766,7.12397,7.01676,7.09429,3324053.9441203,0
+NI.US,D,20010314,000000,7.09429,7.0994,7.02766,7.07032,4199018.9264133,0
+NI.US,D,20010315,000000,7.0652,7.15346,7.05685,7.12987,1675221.5021946,0
+NI.US,D,20010316,000000,7.0652,7.23424,7.0652,7.12397,5618148.0043618,0
+NI.US,D,20010319,000000,7.12712,7.23424,7.12712,7.16466,2500379.4862165,0
+NI.US,D,20010320,000000,7.17292,7.26904,7.1399,7.20506,3474958.4650515,0
+NI.US,D,20010321,000000,7.14245,7.23424,7.09429,7.12987,3851494.2844423,0
+NI.US,D,20010322,000000,7.12397,7.14806,6.81263,6.94089,3822868.7424125,0
+NI.US,D,20010323,000000,6.94089,7.02766,6.79553,7.00034,3684228.2408922,0
+NI.US,D,20010326,000000,7.06235,7.23985,7.00821,7.23424,3510270.0496888,0
+NI.US,D,20010327,000000,7.23424,7.30176,7.16466,7.17292,3488715.168149,0
+NI.US,D,20010328,000000,7.12987,7.23424,7.08378,7.22884,3001416.5211629,0
+NI.US,D,20010329,000000,7.21341,7.288,7.11346,7.2367,2357657.7616101,0
+NI.US,D,20010330,000000,7.24467,7.53576,7.24467,7.5168,5463518.3880135,0
+NI.US,D,20010402,000000,7.54687,7.60554,7.50668,7.57026,2923368.5987446,0
+NI.US,D,20010403,000000,7.56004,7.61125,7.43886,7.54343,2569887.4671336,0
+NI.US,D,20010404,000000,7.52791,7.57026,7.44407,7.50314,4093460.6503227,0
+NI.US,D,20010405,000000,7.5222,7.6138,7.45272,7.59297,2565052.270897,0
+NI.US,D,20010406,000000,7.59297,7.68122,7.27769,7.3797,4015768.8555733,0
+NI.US,D,20010409,000000,7.43886,7.7109,7.42559,7.66815,3122592.5217982,0
+NI.US,D,20010410,000000,7.6707,7.86058,7.6707,7.77232,4079705.9822405,0
+NI.US,D,20010411,000000,7.72928,7.73999,7.5222,7.55808,3163108.6579402,0
+NI.US,D,20010412,000000,7.56004,7.6138,7.46333,7.49567,3800933.3130207,0
+NI.US,D,20010416,000000,7.26904,7.42559,7.26717,7.36594,5173965.2255011,0
+NI.US,D,20010417,000000,7.36594,7.57026,7.27769,7.55139,4351045.7582554,0
+NI.US,D,20010418,000000,7.72928,7.7509,7.49803,7.6078,5095912.2155446,0
+NI.US,D,20010419,000000,7.6078,7.65783,7.30727,7.3854,1916078.7847632,0
+NI.US,D,20010420,000000,7.32594,7.42559,7.14245,7.24467,2095982.2730226,0
+NI.US,D,20010423,000000,7.23424,7.30727,7.22884,7.26904,5670545.5770475,0
+NI.US,D,20010424,000000,7.30727,7.36594,7.22137,7.24467,3018893.2321395,0
+NI.US,D,20010425,000000,7.24771,7.29341,7.21047,7.23424,2341669.6642897,0
+NI.US,D,20010426,000000,7.24771,7.33931,7.17056,7.17056,3038963.5700536,0
+NI.US,D,20010427,000000,7.17056,7.32594,7.07287,7.12712,3063493.6438905,0
+NI.US,D,20010430,000000,7.12712,7.30176,7.09675,7.2425,3286502.8251991,0
+NI.US,D,20010501,000000,7.26717,7.33931,7.21872,7.33174,2650181.0288815,0
+NI.US,D,20010502,000000,7.33174,7.3507,7.17537,7.19375,3650030.8271048,0
+NI.US,D,20010503,000000,7.18304,7.19926,7.11051,7.16211,2539409.0437176,0
+NI.US,D,20010504,000000,7.1453,7.27975,7.12152,7.23159,1599772.2942519,0
+NI.US,D,20010507,000000,7.25587,7.31533,7.1453,7.18304,2664303.0172166,0
+NI.US,D,20010508,000000,7.18304,7.25351,7.13233,7.22137,2200056.0054876,0
+NI.US,D,20010509,000000,7.20201,7.50668,7.19375,7.43621,3063121.2360996,0
+NI.US,D,20010510,000000,7.45518,7.59051,7.34206,7.37469,2463215.020193,0
+NI.US,D,20010511,000000,7.37705,7.41695,7.30432,7.3685,4196795.6722514,0
+NI.US,D,20010514,000000,7.54893,7.54893,7.32859,7.35798,2360253.4235629,0
+NI.US,D,20010515,000000,7.3685,7.42559,7.22137,7.31533,3051977.4925844,0
+NI.US,D,20010516,000000,7.32859,7.37469,7.2827,7.31533,2167336.0127725,0
+NI.US,D,20010517,000000,7.25587,7.41459,7.21872,7.30432,2641622.772243,0
+NI.US,D,20010518,000000,7.35306,7.43886,7.31828,7.40132,3205113.4077384,0
+NI.US,D,20010521,000000,7.47434,7.53576,7.40132,7.49567,1847314.6019204,0
+NI.US,D,20010522,000000,7.55464,7.55808,7.48742,7.50098,1213951.7177779,0
+NI.US,D,20010523,000000,7.53576,7.59749,7.51444,7.54107,3041567.3720674,0
+NI.US,D,20010524,000000,7.52555,7.5849,7.51119,7.54893,1857356.3846769,0
+NI.US,D,20010525,000000,7.51119,7.52555,7.32299,7.40132,3969305.3873599,0
+NI.US,D,20010529,000000,7.40132,7.4712,7.36594,7.42559,1909389.6896327,0
+NI.US,D,20010530,000000,7.40132,7.5682,7.40132,7.5222,2783612.9088666,0
+NI.US,D,20010531,000000,7.5222,7.64653,7.51119,7.63257,2563562.6397331,0
+NI.US,D,20010601,000000,7.5849,7.59749,7.52555,7.56004,2946036.6336267,0
+NI.US,D,20010604,000000,7.56241,7.6078,7.48742,7.5849,1523941.5209496,0
+NI.US,D,20010605,000000,7.56004,7.59749,7.49803,7.56241,3558963.8946175,0
+NI.US,D,20010606,000000,7.43886,7.47434,7.1055,7.2425,6819834.6852212,0
+NI.US,D,20010607,000000,7.24467,7.24467,7.00034,7.0652,4418321.327442,0
+NI.US,D,20010608,000000,7.0652,7.12152,6.94953,7.10255,4158503.8077788,0
+NI.US,D,20010611,000000,7.06816,7.15641,7.0487,7.07287,4605650.5863528,0
+NI.US,D,20010612,000000,7.12152,7.2425,7.0487,7.18304,3050118.5061525,0
+NI.US,D,20010613,000000,7.1453,7.21872,7.09675,7.11051,2133892.5721356,0
+NI.US,D,20010614,000000,7.02451,7.03513,6.83052,6.93558,3124078.0829314,0
+NI.US,D,20010615,000000,6.97646,7.06816,6.9171,6.99749,6628023.3052199,0
+NI.US,D,20010618,000000,7.0487,7.12152,6.90933,6.93558,2762049.8872658,0
+NI.US,D,20010619,000000,6.97646,6.97646,6.74226,6.85547,4067812.3356053,0
+NI.US,D,20010620,000000,6.90108,7.00034,6.72595,6.85243,3094722.9879341,0
+NI.US,D,20010621,000000,6.81734,6.84978,6.51336,6.66648,2953847.0221605,0
+NI.US,D,20010622,000000,6.71808,6.73126,6.57007,6.61047,2463957.8007596,0
+NI.US,D,20010625,000000,6.6829,6.6829,6.46216,6.55376,2342405.322303,0
+NI.US,D,20010626,000000,6.4943,6.60791,6.37656,6.58609,1835795.3980914,0
+NI.US,D,20010627,000000,6.63435,6.70177,6.54816,6.63435,2928575.1852645,0
+NI.US,D,20010628,000000,6.63435,6.70717,6.53499,6.61843,2507814.4144364,0
+NI.US,D,20010629,000000,6.5968,6.70403,6.54816,6.66402,3513992.0925832,0
+NI.US,D,20010702,000000,6.66402,6.73126,6.62079,6.71258,2938241.5077073,0
+NI.US,D,20010703,000000,6.71258,6.71552,6.65331,6.6885,1778919.7743456,0
+NI.US,D,20010705,000000,6.6885,6.89832,6.6829,6.83346,4870302.284745,0
+NI.US,D,20010706,000000,6.82766,7.00034,6.77921,6.89832,3198423.2951004,0
+NI.US,D,20010709,000000,6.82766,6.97843,6.74226,6.80653,3278707.6992797,0
+NI.US,D,20010710,000000,6.80388,6.84712,6.6829,6.70717,9784451.0080906,0
+NI.US,D,20010711,000000,6.70403,6.72319,6.48437,6.48693,3839211.9498942,0
+NI.US,D,20010712,000000,6.51336,6.53499,6.35189,6.37922,3761536.4352668,0
+NI.US,D,20010713,000000,6.38216,6.43829,6.30639,6.34098,3434826.9467918,0
+NI.US,D,20010716,000000,6.35681,6.43829,6.34422,6.39779,2802202.7731855,0
+NI.US,D,20010717,000000,6.39779,6.42521,6.17185,6.22019,2365827.3303357,0
+NI.US,D,20010718,000000,6.22019,6.27966,6.01843,6.02964,5738573.0843695,0
+NI.US,D,20010719,000000,6.10974,6.1345,6.07514,6.12604,5732251.3094919,0
+NI.US,D,20010720,000000,6.13155,6.24368,6.10974,6.19052,4360339.6729073,0
+NI.US,D,20010723,000000,6.19052,6.19052,5.91376,6.04516,3960767.4808738,0
+NI.US,D,20010724,000000,5.97283,6.03425,5.85391,5.90531,4477782.4380643,0
+NI.US,D,20010725,000000,5.87848,6.26885,5.83023,6.25223,8609903.2906201,0
+NI.US,D,20010726,000000,6.20664,6.49676,6.18511,6.46216,7905179.5441744,0
+NI.US,D,20010727,000000,6.52181,6.54511,6.26314,6.43829,3406566.6899996,0
+NI.US,D,20010730,000000,6.38707,6.51042,6.34098,6.43829,1551070.3092622,0
+NI.US,D,20010731,000000,6.41902,6.56182,6.4029,6.49961,2927091.6591465,0
+NI.US,D,20010801,000000,6.45145,6.55917,6.3118,6.36526,4136940.786178,0
+NI.US,D,20010802,000000,6.41096,6.65901,6.38452,6.63435,4881446.0282602,0
+NI.US,D,20010803,000000,6.63435,6.76899,6.57567,6.6829,4189360.7440315,0
+NI.US,D,20010806,000000,6.62079,6.65587,6.37351,6.43829,2544243.2224466,0
+NI.US,D,20010807,000000,6.43829,6.57303,6.41096,6.4485,2677301.6771331,0
+NI.US,D,20010808,000000,6.45941,6.45941,6.27661,6.29283,3821378.093741,0
+NI.US,D,20010809,000000,6.20123,6.35681,6.18747,6.25509,5576136.1320102,0
+NI.US,D,20010810,000000,6.19268,6.24959,6.15543,6.20929,4926058.6501027,0
+NI.US,D,20010813,000000,6.26885,6.3118,6.15808,6.18747,2844941.1459818,0
+NI.US,D,20010814,000000,6.18511,6.22019,6.11829,6.19553,3679400.1672089,0
+NI.US,D,20010815,000000,6.13647,6.24959,6.13647,6.20929,5508866.6678694,0
+NI.US,D,20010816,000000,6.15307,6.32516,6.13941,6.27661,3809492.5871669,0
+NI.US,D,20010817,000000,6.33597,6.38707,6.23887,6.26078,3087283.9896837,0
+NI.US,D,20010820,000000,6.28743,6.44359,6.23887,6.34924,3555991.7548433,0
+NI.US,D,20010821,000000,6.41096,6.41096,6.26314,6.27966,2464698.5463111,0
+NI.US,D,20010822,000000,6.28743,6.40545,6.27661,6.34668,1678576.224836,0
+NI.US,D,20010823,000000,6.33597,6.45941,6.29283,6.42217,1793046.8502189,0
+NI.US,D,20010824,000000,6.40044,6.53499,6.35986,6.46521,3584236.7490211,0
+NI.US,D,20010827,000000,6.43563,6.46216,6.35986,6.36801,2291117.8504368,0
+NI.US,D,20010828,000000,6.3625,6.41096,6.33833,6.34668,1716104.9585895,0
+NI.US,D,20010829,000000,6.3118,6.42217,6.26885,6.27966,1480455.2800486,0
+NI.US,D,20010830,000000,6.28743,6.34668,6.18747,6.20399,1274160.6965049,0
+NI.US,D,20010831,000000,6.23887,6.30894,6.18747,6.21765,1486771.967388,0
+NI.US,D,20010904,000000,6.23887,6.36526,6.21519,6.28743,1789701.285146,0
+NI.US,D,20010905,000000,6.23887,6.32251,6.1799,6.26078,2895124.6220743,0
+NI.US,D,20010906,000000,6.23887,6.31386,6.19268,6.21519,2123858.92944,0
+NI.US,D,20010907,000000,6.27141,6.28467,6.13941,6.13941,2271413.8152678,0
+NI.US,D,20010910,000000,6.13941,6.13941,6.02708,6.03976,1947305.0762838,0
+NI.US,D,20010917,000000,6.15307,6.15307,5.85666,5.98639,2224589.1318474,0
+NI.US,D,20010918,000000,5.94246,6.05872,5.87573,6.00526,2507814.4144364,0
+NI.US,D,20010919,000000,5.95377,6.06973,5.73333,5.93774,3583867.393753,0
+NI.US,D,20010920,000000,5.9401,6.11553,5.80586,5.90531,2524174.9195478,0
+NI.US,D,20010921,000000,5.85666,6.07808,5.75986,5.77077,4424263.5719752,0
+NI.US,D,20010924,000000,5.81951,5.89146,5.62286,5.79534,7756125.8696142,0
+NI.US,D,20010925,000000,5.79534,5.81951,5.69588,5.75485,3266440.627346,0
+NI.US,D,20010926,000000,5.80586,5.80586,5.52074,5.52074,2430874.5578223,0
+NI.US,D,20010927,000000,5.52074,5.58257,5.47544,5.5238,2456154.5347793,0
+NI.US,D,20010928,000000,5.54719,5.77077,5.54719,5.74718,5052796.3474192,0
+NI.US,D,20011001,000000,5.69588,5.90531,5.63397,5.71701,2934890.8550964,0
+NI.US,D,20011002,000000,5.77077,5.90531,5.74963,5.8431,1597540.9000291,0
+NI.US,D,20011003,000000,5.8431,5.95091,5.80586,5.8892,2019779.0919294,0
+NI.US,D,20011004,000000,5.89146,5.95091,5.80586,5.88113,2445362.8489026,0
+NI.US,D,20011005,000000,5.91887,6.03711,5.77077,5.99927,1833929.2891062,0
+NI.US,D,20011008,000000,5.95377,5.98079,5.84094,5.86492,1539180.7326575,0
+NI.US,D,20011009,000000,5.91887,5.91887,5.71956,5.7519,1313564.6968122,0
+NI.US,D,20011010,000000,5.7519,5.8947,5.72802,5.87573,2137603.422446,0
+NI.US,D,20011011,000000,5.81677,5.90266,5.80586,5.86226,3149725.3801412,0
+NI.US,D,20011012,000000,5.84094,5.85145,5.64713,5.74148,3753362.7965107,0
+NI.US,D,20011015,000000,5.79534,5.82748,5.69076,5.79769,2851624.1360665,0
+NI.US,D,20011016,000000,5.80045,5.91376,5.78187,5.89981,3356760.7092362,0
+NI.US,D,20011017,000000,5.91887,5.92949,5.81951,5.82748,3166459.3105511,0
+NI.US,D,20011018,000000,5.83023,5.8431,5.73333,5.74423,2518964.2629973,0
+NI.US,D,20011019,000000,5.7574,5.91376,5.69588,5.84899,2433847.7151041,0
+NI.US,D,20011022,000000,5.8431,5.88113,5.78187,5.85145,1857717.5998841,0
+NI.US,D,20011023,000000,5.86767,5.87091,5.64713,5.67662,1726515.0791065,0
+NI.US,D,20011024,000000,5.71956,5.71956,5.5238,5.58541,2930060.7463978,0
+NI.US,D,20011025,000000,5.53716,5.82748,5.49883,5.70129,2767990.0967838,0
+NI.US,D,20011026,000000,5.64713,5.7117,5.58541,5.7117,2843449.4798027,0
+NI.US,D,20011029,000000,5.7117,5.81352,5.7117,5.78738,2545724.7135495,0
+NI.US,D,20011030,000000,5.78738,5.85391,5.66826,5.79534,3581268.6792773,0
+NI.US,D,20011031,000000,5.79769,5.99396,5.78473,5.92949,2895855.1925495,0
+NI.US,D,20011101,000000,5.93234,5.93234,5.5177,5.5238,9089394.6015954,0
+NI.US,D,20011102,000000,4.55771,4.88596,4.55771,4.84497,17587413.771216,0
+NI.US,D,20011105,000000,4.86974,5.02002,4.86974,5.00419,5816998.5021169,0
+NI.US,D,20011106,000000,4.94207,5.06886,4.918,5.03348,4412367.8903249,0
+NI.US,D,20011107,000000,5.03662,5.1062,4.96684,5.09323,4798193.5543371,0
+NI.US,D,20011108,000000,5.09323,5.23829,5.09038,5.20566,2969456.6066442,0
+NI.US,D,20011109,000000,5.18197,5.27859,5.02002,5.10885,3475333.9253653,0
+NI.US,D,20011112,000000,5.15456,5.21942,4.99849,5.21382,1816834.1434891,0
+NI.US,D,20011113,000000,5.20006,5.20566,4.97176,5.03348,4062979.1743839,0
+NI.US,D,20011114,000000,5.04429,5.12252,4.95574,5.11161,4839072.9407014,0
+NI.US,D,20011115,000000,5.11475,5.11976,5.01195,5.04429,2815949.3012068,0
+NI.US,D,20011116,000000,5.06886,5.09323,4.969,4.98257,3822868.7424125,0
+NI.US,D,20011119,000000,5.03082,5.03082,4.93686,5.01195,2917044.7888517,0
+NI.US,D,20011120,000000,5.03082,5.14404,4.99367,5.12252,5573909.8253255,0
+NI.US,D,20011121,000000,5.16832,5.23003,5.07377,5.18473,8295829.2118394,0
+NI.US,D,20011123,000000,5.14404,5.2895,5.13352,5.27308,1588986.7134209,0
+NI.US,D,20011126,000000,5.28173,5.43249,5.28173,5.40438,3354154.8722072,0
+NI.US,D,20011127,000000,5.40438,5.40438,5.2433,5.2895,7246530.5780292,0
+NI.US,D,20011128,000000,5.2895,5.2895,5.19004,5.2433,8536682.4243773,0
+NI.US,D,20011129,000000,5.2433,5.2895,5.19259,5.26217,5610713.0761419,0
+NI.US,D,20011130,000000,5.26217,5.32713,5.21657,5.21942,3030783.8262517,0
+NI.US,D,20011203,000000,5.26768,5.26768,5.14404,5.26512,2896604.0781619,0
+NI.US,D,20011204,000000,5.23003,5.36998,5.18197,5.34109,4004247.6167291,0
+NI.US,D,20011205,000000,5.34109,5.41824,5.27859,5.39436,3745550.3729616,0
+NI.US,D,20011206,000000,5.38679,5.46925,5.33027,5.44547,4754706.2959284,0
+NI.US,D,20011207,000000,5.44547,5.55583,5.43249,5.50678,3137461.3607304,0
+NI.US,D,20011210,000000,5.44753,5.4724,5.36998,5.42128,2578438.6012188,0
+NI.US,D,20011211,000000,5.38109,5.42669,5.32164,5.37254,3445226.8922327,0
+NI.US,D,20011212,000000,5.37254,5.46925,5.34581,5.45834,3040076.7233959,0
+NI.US,D,20011213,000000,5.46925,5.53135,5.35642,5.44271,2168457.3061759,0
+NI.US,D,20011214,000000,5.45342,5.45558,5.26512,5.45057,6035924.4253242,0
+NI.US,D,20011217,000000,5.44271,5.49136,5.34365,5.41824,2597398.8383134,0
+NI.US,D,20011218,000000,5.39976,5.44026,5.3916,5.40183,3850367.9035009,0
+NI.US,D,20011219,000000,5.33273,5.65519,5.32164,5.63111,5423005.3043943,0
+NI.US,D,20011220,000000,5.63397,5.7061,5.59328,5.64448,3205860.2583356,0
+NI.US,D,20011221,000000,5.66826,5.70129,5.63111,5.70129,3323306.0760156,0
+NI.US,D,20011224,000000,5.65519,5.78473,5.65519,5.76821,896140.33348841,0
+NI.US,D,20011226,000000,5.73067,5.81677,5.68221,5.74963,2178869.4617082,0
+NI.US,D,20011227,000000,5.79769,5.82462,5.73067,5.82207,4257376.0412619,0
+NI.US,D,20011228,000000,5.82462,5.86226,5.74423,5.82207,2607807.9413229,0
+NI.US,D,20011231,000000,5.80586,5.91887,5.74423,5.7574,1477118.8725443,0
+NI.US,D,20020102,000000,5.76821,5.87091,5.58257,5.87091,3715822.8701734,0
+NI.US,D,20020103,000000,5.85391,5.96713,5.8431,5.92172,2128689.0381386,0
+NI.US,D,20020104,000000,5.92172,6.02964,5.91092,6.01303,2483655.7308828,0
+NI.US,D,20020107,000000,6.01303,6.01303,5.89146,5.97558,2005287.7483263,0
+NI.US,D,20020108,000000,5.97558,5.97558,5.82462,5.88674,2375866.0605695,0
+NI.US,D,20020109,000000,5.88674,5.91376,5.74423,5.78187,3487231.6420309,0
+NI.US,D,20020110,000000,5.74718,5.81951,5.71701,5.8031,2236111.3881992,0
+NI.US,D,20020111,000000,5.8431,5.86767,5.7061,5.74148,1255572.8672013,0
+NI.US,D,20020114,000000,5.74148,5.77342,5.68221,5.69264,2101186.8245274,0
+NI.US,D,20020115,000000,5.7061,5.77342,5.65244,5.7061,3948129.0186567,0
+NI.US,D,20020116,000000,5.7061,5.72497,5.5177,5.62542,9351427.2353593,0
+NI.US,D,20020117,000000,5.64448,5.68221,5.55583,5.62542,2562088.2711837,0
+NI.US,D,20020118,000000,5.61234,5.62542,5.44271,5.56635,1955100.2022032,0
+NI.US,D,20020122,000000,5.55583,5.61755,5.40694,5.45342,2023870.4900918,0
+NI.US,D,20020123,000000,5.45342,5.46925,5.32428,5.38374,4656945.1807724,0
+NI.US,D,20020124,000000,5.40183,5.40438,5.23829,5.25382,6157467.7462123,0
+NI.US,D,20020125,000000,5.25676,5.32164,5.16832,5.26512,4070041.6948129,0
+NI.US,D,20020128,000000,5.2433,5.26512,5.20566,5.21657,2662064.5004404,0
+NI.US,D,20020129,000000,5.35642,5.35642,5.07653,5.11976,9512004.183779,0
+NI.US,D,20020130,000000,5.12252,5.22757,5.02571,5.19004,4458088.5779717,0
+NI.US,D,20020131,000000,5.21657,5.30502,5.11475,5.26768,3525514.348935,0
+NI.US,D,20020201,000000,5.2031,5.33765,5.19004,5.26217,7272551.3005375,0
+NI.US,D,20020204,000000,5.30502,5.30502,4.99603,5.14149,3158646.8870021,0
+NI.US,D,20020205,000000,5.14149,5.14149,4.99073,5.05785,4748764.0513951,0
+NI.US,D,20020206,000000,5.05785,5.06306,4.87495,4.93392,3597615.9567895,0
+NI.US,D,20020207,000000,4.87495,4.93686,4.81019,4.8724,3570854.4887297,0
+NI.US,D,20020208,000000,4.91289,5.00684,4.86159,4.98257,3800203.7600532,0
+NI.US,D,20020211,000000,4.98778,5.10354,4.97451,5.09038,2412285.711011,0
+NI.US,D,20020212,000000,5.10885,5.14404,5.0549,5.06886,2886202.0977058,0
+NI.US,D,20020213,000000,5.09559,5.15456,5.06061,5.13067,2016810.0046781,0
+NI.US,D,20020214,000000,5.14689,5.1517,5.09038,5.09814,2393335.6489926,0
+NI.US,D,20020215,000000,5.12803,5.21107,5.11475,5.14689,3458985.6303455,0
+NI.US,D,20020219,000000,5.14689,5.14689,5.01775,5.03348,2335340.7668587,0
+NI.US,D,20020220,000000,5.05224,5.18689,5.04173,5.16832,3695366.8968692,0
+NI.US,D,20020221,000000,5.22757,5.29234,5.10354,5.16832,3169065.1475802,0
+NI.US,D,20020222,000000,5.14404,5.28399,5.12803,5.23584,2091897.9974137,0
+NI.US,D,20020225,000000,5.25382,5.33765,5.16832,5.18689,3499865.0167099,0
+NI.US,D,20020226,000000,5.16016,5.25962,5.16016,5.23279,1925741.0371754,0
+NI.US,D,20020227,000000,5.28399,5.31898,5.21107,5.28399,3296182.3752411,0
+NI.US,D,20020228,000000,5.31898,5.37254,5.2949,5.31593,2970937.0802393,0
+NI.US,D,20020301,000000,5.31898,5.44547,5.27583,5.41293,1599399.8864609,0
+NI.US,D,20020304,000000,5.41569,5.58541,5.41569,5.57195,2009741.3792033,0
+NI.US,D,20020305,000000,5.57195,5.68782,5.54473,5.66315,2701836.8385082,0
+NI.US,D,20020306,000000,5.69588,5.78473,5.66315,5.78187,3072418.2032742,0
+NI.US,D,20020307,000000,5.78187,5.78738,5.66315,5.7061,2220503.8387307,0
+NI.US,D,20020308,000000,5.78738,5.84899,5.69823,5.72802,3897952.6651176,0
+NI.US,D,20020311,000000,5.78738,5.89725,5.69588,5.87848,3208092.6700661,0
+NI.US,D,20020312,000000,5.87848,5.87848,5.78187,5.83583,1845460.7030266,0
+NI.US,D,20020313,000000,5.83583,5.8892,5.79278,5.80822,1844342.4621461,0
+NI.US,D,20020314,000000,5.75986,5.82462,5.73637,5.77892,1749564.6793483,0
+NI.US,D,20020315,000000,5.73902,5.77077,5.72222,5.74963,2543869.7971481,0
+NI.US,D,20020318,000000,5.72802,5.74963,5.69823,5.73637,2668385.2578104,0
+NI.US,D,20020319,000000,5.74148,5.85666,5.74148,5.85145,1674847.0593884,0
+NI.US,D,20020320,000000,5.85145,5.93774,5.77342,5.86226,1861440.660286,0
+NI.US,D,20020321,000000,5.82748,5.9401,5.7574,5.91613,1292006.7627496,0
+NI.US,D,20020322,000000,5.92448,6.05057,5.83583,5.97558,1838389.0250289,0
+NI.US,D,20020325,000000,5.97834,6.03425,5.89725,5.92949,2004539.8802214,0
+NI.US,D,20020326,000000,5.92949,5.97558,5.85145,5.88409,1974808.3074027,0
+NI.US,D,20020327,000000,5.88674,5.92172,5.82462,5.86,3208092.6700661,0
+NI.US,D,20020328,000000,5.88674,5.89725,5.79769,5.81106,2511164.0495398,0
+NI.US,D,20020401,000000,5.81106,5.81352,5.72222,5.76527,2946411.0764329,0
+NI.US,D,20020402,000000,5.77342,5.92448,5.72802,5.88674,5772028.7350978,0
+NI.US,D,20020403,000000,5.97558,5.97558,5.77342,5.79013,3673077.3748238,0
+NI.US,D,20020404,000000,5.79769,5.79769,5.69588,5.71956,2913707.3638398,0
+NI.US,D,20020405,000000,5.72222,5.78738,5.69076,5.70885,2116045.4883834,0
+NI.US,D,20020408,000000,5.69823,5.7061,5.52074,5.65519,3627724.0074298,0
+NI.US,D,20020409,000000,5.68487,5.70129,5.53421,5.57716,2182214.0092733,0
+NI.US,D,20020410,000000,5.59328,5.72497,5.58541,5.7061,1901948.656367,0
+NI.US,D,20020411,000000,5.7117,5.74963,5.57195,5.57195,2456885.1052545,0
+NI.US,D,20020412,000000,5.57195,5.66079,5.52074,5.62542,3204744.0524703,0
+NI.US,D,20020415,000000,5.64232,5.66079,5.59112,5.63111,1286430.8209615,0
+NI.US,D,20020416,000000,5.63111,5.75986,5.61755,5.7519,1426184.4758242,0
+NI.US,D,20020417,000000,5.70354,5.79769,5.67102,5.76527,4089369.2521604,0
+NI.US,D,20020418,000000,5.72222,5.77598,5.68487,5.73333,2003429.779402,0
+NI.US,D,20020419,000000,5.74963,5.77598,5.68487,5.77342,1190908.2225818,0
+NI.US,D,20020422,000000,5.78473,5.81106,5.70354,5.7061,1182739.6713638,0
+NI.US,D,20020423,000000,5.79769,5.86,5.72497,5.83583,3333714.1615174,0
+NI.US,D,20020424,000000,5.86226,5.87573,5.64713,5.7061,3030039.0106698,0
+NI.US,D,20020425,000000,5.67102,5.7061,5.5745,5.66315,1919054.9945679,0
+NI.US,D,20020426,000000,5.69588,5.70885,5.5692,5.59859,2204146.3861423,0
+NI.US,D,20020429,000000,5.63111,5.68487,5.49617,5.64989,1996360.1364196,0
+NI.US,D,20020430,000000,5.64989,5.7117,5.62286,5.66826,2547959.1602952,0
+NI.US,D,20020501,000000,5.66826,5.83297,5.63111,5.76527,2799586.7610803,0
+NI.US,D,20020502,000000,5.77077,5.82748,5.70885,5.80822,2363595.9361128,0
+NI.US,D,20020503,000000,5.75986,5.83583,5.71416,5.78738,1385315.2645361,0
+NI.US,D,20020506,000000,5.79278,5.87573,5.71956,5.81106,2120513.3643672,0
+NI.US,D,20020507,000000,5.89981,5.9401,5.82462,5.85145,3337441.2919498,0
+NI.US,D,20020508,000000,5.86,5.95091,5.84094,5.9401,2297439.6253144,0
+NI.US,D,20020509,000000,5.92448,5.99101,5.8892,5.90806,2330523.8857593,0
+NI.US,D,20020510,000000,5.89981,5.96979,5.87573,5.89725,2581045.4557554,0
+NI.US,D,20020513,000000,5.9401,5.94836,5.87573,5.92704,1919796.7576269,0
+NI.US,D,20020514,000000,5.93529,5.97834,5.89981,5.92949,1721684.9704081,0
+NI.US,D,20020515,000000,5.9401,6.04516,5.92172,5.9401,2334230.6660392,0
+NI.US,D,20020516,000000,5.96507,6.00211,5.90531,5.90806,2416747.4819491,0
+NI.US,D,20020517,000000,5.88674,5.97283,5.87091,5.96713,2388131.0974879,0
+NI.US,D,20020520,000000,5.97283,6.1286,5.93529,6.02364,2303018.6196253,0
+NI.US,D,20020521,000000,6.10413,6.13155,6.04222,6.10718,2190758.0208051,0
+NI.US,D,20020522,000000,6.06717,6.30639,6.06433,6.28467,2716326.1470961,0
+NI.US,D,20020523,000000,6.28467,6.37656,6.27966,6.33833,2700725.720181,0
+NI.US,D,20020524,000000,6.35681,6.41096,6.24684,6.39514,1868132.8079392,0
+NI.US,D,20020528,000000,6.39514,6.39514,6.24368,6.27966,2783986.3341652,0
+NI.US,D,20020529,000000,6.27966,6.28467,6.16418,6.23603,1748808.6711825,0
+NI.US,D,20020530,000000,6.20929,6.28988,6.10718,6.25223,3495780.7411009,0
+NI.US,D,20020531,000000,6.26078,6.28467,6.15543,6.21765,1737667.9801903,0
+NI.US,D,20020603,000000,6.19268,6.20929,5.96713,5.99927,1874444.4077406,0
+NI.US,D,20020604,000000,5.96713,6.18266,5.95377,6.05057,3520681.1877135,0
+NI.US,D,20020605,000000,6.05597,6.05597,5.95377,6.02708,1953623.7986385,0
+NI.US,D,20020606,000000,6.02089,6.05313,5.92172,5.93774,2720794.02308,0
+NI.US,D,20020607,000000,5.93774,6.10718,5.93774,6.03425,2843817.8175632,0
+NI.US,D,20020610,000000,6.03425,6.09883,5.97834,6.02089,1843971.0718628,0
+NI.US,D,20020611,000000,5.99661,6.10718,5.97834,6.00211,2758709.4097311,0
+NI.US,D,20020612,000000,6.00211,6.11829,5.92172,5.98639,1927596.9710844,0
+NI.US,D,20020613,000000,5.95091,6.03425,5.8892,5.95091,2751641.8017639,0
+NI.US,D,20020614,000000,5.94531,5.95091,5.68221,5.83297,3351562.2627773,0
+NI.US,D,20020617,000000,5.89981,6.00211,5.84094,6.00211,2431627.5134652,0
+NI.US,D,20020618,000000,6.00211,6.09342,5.99101,6.06717,2615229.6419436,0
+NI.US,D,20020619,000000,6.01607,6.11829,5.91376,5.94531,2038365.9037255,0
+NI.US,D,20020620,000000,5.94836,6.05057,5.91887,5.93774,1943215.7131368,0
+NI.US,D,20020621,000000,5.87573,5.89981,5.66826,5.72222,4222067.5091474,0
+NI.US,D,20020624,000000,5.72222,5.78473,5.50168,5.56369,4213147.0197941,0
+NI.US,D,20020625,000000,5.57991,5.6147,5.45342,5.49136,5722966.5524086,0
+NI.US,D,20020626,000000,5.49136,5.53972,5.33765,5.39976,4633522.1552321,0
+NI.US,D,20020627,000000,5.41293,5.48625,5.31347,5.45057,3457488.8766283,0
+NI.US,D,20020628,000000,5.47829,5.61234,5.45834,5.60133,3887169.119302,0
+NI.US,D,20020701,000000,5.60133,5.65794,5.51543,5.57195,2947900.7075967,0
+NI.US,D,20020702,000000,5.57195,5.63111,5.45342,5.47829,4506411.032617,0
+NI.US,D,20020703,000000,5.49136,5.55278,5.2031,5.28399,3616943.514137,0
+NI.US,D,20020705,000000,5.28399,5.41293,5.24891,5.39436,1200570.4749942,0
+NI.US,D,20020708,000000,5.38934,5.39976,5.29745,5.35858,2425297.5985267,0
+NI.US,D,20020709,000000,5.35858,5.37843,5.16537,5.16537,2163255.807194,0
+NI.US,D,20020710,000000,5.18473,5.23279,4.93127,4.97176,3538514.0263591,0
+NI.US,D,20020711,000000,4.82649,5.20812,4.81019,5.17352,3673446.7300918,0
+NI.US,D,20020712,000000,5.13067,5.19495,4.97735,5.1062,3752616.9634212,0
+NI.US,D,20020715,000000,5.09323,5.33027,4.89677,5.33027,6670784.0631839,0
+NI.US,D,20020716,000000,5.26512,5.30227,5.02837,5.05785,4552861.2732313,0
+NI.US,D,20020717,000000,5.06886,5.23003,4.96124,5.00419,2624520.5040726,0
+NI.US,D,20020718,000000,5.04999,5.10885,4.918,4.95269,2823010.8041282,0
+NI.US,D,20020719,000000,4.95269,4.97735,4.67269,4.83486,5081418.8369262,0
+NI.US,D,20020722,000000,4.832,4.83486,4.63544,4.75161,3589813.7083168,0
+NI.US,D,20020723,000000,4.70759,4.77245,4.44183,4.51416,5382856.4885051,0
+NI.US,D,20020724,000000,4.30985,4.838,4.26995,4.78356,5070644.4486791,0
+NI.US,D,20020725,000000,4.72399,4.99073,4.66227,4.92615,3590186.1161077,0
+NI.US,D,20020726,000000,4.92615,5.09323,4.7865,4.89913,2973174.579508,0
+NI.US,D,20020729,000000,4.97451,5.02837,4.89677,4.94522,6499422.5514409,0
+NI.US,D,20020730,000000,4.94522,5.14689,4.8724,5.11161,6247793.9331482,0
+NI.US,D,20020731,000000,5.14149,5.21382,5.07653,5.1575,5870153.100476,0
+NI.US,D,20020801,000000,5.17116,5.20812,4.918,5.00419,5388816.030668,0
+NI.US,D,20020802,000000,4.97451,5.12803,4.95574,5.05224,3535911.2418529,0
+NI.US,D,20020805,000000,5.02837,5.17116,4.97451,5.00419,2650910.581849,0
+NI.US,D,20020806,000000,5.0661,5.17116,5.03662,5.0549,3008108.6688162,0
+NI.US,D,20020807,000000,5.09038,5.14404,5.03908,5.10885,2308220.1186071,0
+NI.US,D,20020808,000000,5.11976,5.17116,5.02837,5.14149,2089283.002816,0
+NI.US,D,20020809,000000,5.1062,5.13352,5.02296,5.04999,3423294.5153638,0
+NI.US,D,20020812,000000,5.02837,5.14404,5.01775,5.09814,3721019.2816171,0
+NI.US,D,20020813,000000,5.07947,5.12803,4.96684,4.97176,2101926.5525712,0
+NI.US,D,20020814,000000,4.97451,5.13352,4.93942,5.11711,2741974.4618136,0
+NI.US,D,20020815,000000,5.13352,5.29952,5.13352,5.27583,3256025.4192908,0
+NI.US,D,20020816,000000,5.1005,5.16016,5.04429,5.05785,2185192.2540933,0
+NI.US,D,20020819,000000,5.05785,5.19004,5.0152,5.16537,2480687.6611391,0
+NI.US,D,20020820,000000,5.16537,5.23584,5.08753,5.17352,3468644.8302349,0
+NI.US,D,20020821,000000,5.2895,5.33273,5.15456,5.33273,2944188.8397787,0
+NI.US,D,20020822,000000,5.33273,5.40438,5.21107,5.29745,3804280.9131088,0
+NI.US,D,20020823,000000,5.25676,5.33765,5.21382,5.22512,1488636.041358,0
+NI.US,D,20020826,000000,5.24114,5.35092,5.21657,5.33027,1418004.7320223,0
+NI.US,D,20020827,000000,5.35367,5.40183,5.23279,5.24891,1650687.3583272,0
+NI.US,D,20020828,000000,5.24891,5.31347,5.1977,5.24635,1309102.9258742,0
+NI.US,D,20020829,000000,5.17352,5.25962,5.16016,5.22757,1846201.448578,0
+NI.US,D,20020830,000000,5.22237,5.28173,5.14404,5.18197,1863665.949463,0
+NI.US,D,20020903,000000,5.18473,5.18473,4.97451,5.00164,2323826.650568,0
+NI.US,D,20020904,000000,5.00164,5.03348,4.8724,5.0152,1859207.2310479,0
+NI.US,D,20020905,000000,5.01195,5.05224,4.92871,5.05224,1832078.4427352,0
+NI.US,D,20020906,000000,5.07947,5.1062,4.95574,5.03348,1599772.2942519,0
+NI.US,D,20020909,000000,4.99603,5.00949,4.84497,4.95024,2549064.1735765,0
+NI.US,D,20020910,000000,4.95849,4.96389,4.838,4.85382,1193883.414879,0
+NI.US,D,20020911,000000,4.838,4.97942,4.82119,4.93686,1426184.4758242,0
+NI.US,D,20020912,000000,4.92379,4.93127,4.74109,4.76458,2845305.4137118,0
+NI.US,D,20020913,000000,4.64135,4.86414,4.62453,4.86159,1865161.6856726,0
+NI.US,D,20020916,000000,4.81844,4.81844,4.70532,4.77245,2592558.5545386,0
+NI.US,D,20020917,000000,4.79427,4.832,4.57078,4.61077,2019779.0919294,0
+NI.US,D,20020918,000000,4.61077,4.838,4.55771,4.79427,3855208.1872756,0
+NI.US,D,20020919,000000,4.79427,4.80498,4.65196,4.72695,7645729.344764,0
+NI.US,D,20020920,000000,4.71554,4.74109,4.53864,4.56528,5790983.8846542,0
+NI.US,D,20020923,000000,4.56792,4.65461,4.47387,4.5013,2898093.7093257,0
+NI.US,D,20020924,000000,4.5013,4.50621,4.23181,4.39073,5467983.2114744,0
+NI.US,D,20020925,000000,4.42817,4.49854,4.35004,4.43397,2560592.5349741,0
+NI.US,D,20020926,000000,4.46856,4.65461,4.45481,4.63004,2548700.9233542,0
+NI.US,D,20020927,000000,4.62169,4.67004,4.49559,4.51957,1762933.7120405,0
+NI.US,D,20020930,000000,4.45785,4.50621,4.35004,4.48793,2039484.144606,0
+NI.US,D,20021001,000000,4.50621,4.55771,4.39633,4.42817,3910214.6495132,0
+NI.US,D,20021002,000000,4.47663,4.57078,4.4148,4.44183,3504692.0728855,0
+NI.US,D,20021003,000000,4.44183,4.49323,4.37461,4.4148,3392438.5966188,0
+NI.US,D,20021004,000000,4.4148,4.4148,4.21314,4.22139,2366569.0933947,0
+NI.US,D,20021007,000000,4.16989,4.30444,4.12469,4.18915,2450202.1151697,0
+NI.US,D,20021008,000000,4.18915,4.25333,3.94414,4.1297,6432155.1223153,0
+NI.US,D,20021009,000000,3.9471,4.01166,3.78002,3.82828,7626032.4321485,0
+NI.US,D,20021010,000000,3.86621,4.19712,3.804,4.1354,4963967.9317081,0
+NI.US,D,20021011,000000,4.19427,4.50621,4.19427,4.45481,9314257.6817977,0
+NI.US,D,20021014,000000,4.33186,4.42601,4.23181,4.35565,8363461.9262025,0
+NI.US,D,20021015,000000,4.45481,4.45481,4.16744,4.19918,10591402.728169,0
+NI.US,D,20021016,000000,4.20753,4.32341,3.82828,3.95231,7943461.2335707,0
+NI.US,D,20021017,000000,4.01668,4.1297,3.83928,3.86366,7086707.60276,0
+NI.US,D,20021018,000000,3.86621,4.01166,3.81757,3.97334,3966331.2125703,0
+NI.US,D,20021021,000000,3.97029,4.24262,3.96833,4.24262,4094940.1064103,0
+NI.US,D,20021022,000000,4.24262,4.38857,4.19427,4.19712,5496976.0737571,0
+NI.US,D,20021023,000000,4.18621,4.35004,4.11604,4.35004,4587442.2873935,0
+NI.US,D,20021024,000000,4.40164,4.42817,4.27241,4.2779,3894972.3852824,0
+NI.US,D,20021025,000000,4.29402,4.35565,4.23181,4.27241,2808152.1402722,0
+NI.US,D,20021028,000000,4.30985,4.47663,4.30985,4.43692,3595757.9878652,0
+NI.US,D,20021029,000000,4.49323,4.49854,4.3635,4.42601,2696634.3220187,0
+NI.US,D,20021030,000000,4.42601,4.47387,4.39938,4.46601,3801305.7208117,0
+NI.US,D,20021031,000000,4.46856,4.46856,4.35839,4.37756,2277362.1648469,0
+NI.US,D,20021101,000000,4.37756,4.46021,4.36901,4.40409,3282791.9748887,0
+NI.US,D,20021104,000000,4.37176,4.79211,4.33471,4.701,9642848.5418722,0
+NI.US,D,20021105,000000,4.74896,4.74896,4.62453,4.69245,6151522.4491561,0
+NI.US,D,20021106,000000,4.72969,4.90709,4.70532,4.85088,8827343.652694,0
+NI.US,D,20021107,000000,4.82375,4.85382,4.74325,4.80743,47168253.010349,0
+NI.US,D,20021108,000000,4.81019,4.81844,4.73254,4.79682,8593182.5878093,0
+NI.US,D,20021111,000000,4.781,4.80743,4.74325,4.79682,6172342.6901903,0
+NI.US,D,20021112,000000,4.80498,4.82925,4.74896,4.76714,6506120.8041399,0
+NI.US,D,20021113,000000,4.75161,4.86414,4.74325,4.86414,9815309.9793585,0
+NI.US,D,20021114,000000,4.91289,4.99603,4.86414,4.92075,7969475.8510334,0
+NI.US,D,20021115,000000,4.96684,4.98778,4.87495,4.97451,5149439.2216947,0
+NI.US,D,20021118,000000,4.98257,4.98778,4.82375,4.90208,5809938.0167031,0
+NI.US,D,20021119,000000,4.87495,4.92871,4.82375,4.8724,3202882.0135156,0
+NI.US,D,20021120,000000,4.90208,5.00949,4.8668,4.91289,4988868.3783208,0
+NI.US,D,20021121,000000,4.92871,5.07377,4.92075,4.969,7240588.3334959,0
+NI.US,D,20021122,000000,4.96124,5.13628,4.94207,5.11475,3751125.2972421,0
+NI.US,D,20021125,000000,5.11475,5.18689,5.00949,5.16832,3318853.4626461,0
+NI.US,D,20021126,000000,5.1575,5.16241,5.00949,5.02296,2553169.8168457,0
+NI.US,D,20021127,000000,5.08753,5.18197,5.02002,5.12803,4206833.3849775,0
+NI.US,D,20021129,000000,5.12803,5.18197,5.08753,5.16537,3321078.7518232,0
+NI.US,D,20021202,000000,5.16537,5.20812,5.06061,5.14689,2975405.9737308,0
+NI.US,D,20021203,000000,5.07377,5.16016,5.04733,5.05785,3099927.5394389,0
+NI.US,D,20021204,000000,5.05785,5.12517,4.95269,4.96124,3814313.5382968,0
+NI.US,D,20021205,000000,4.98257,5.00684,4.918,4.97451,2322713.4972255,0
+NI.US,D,20021206,000000,4.94207,5.03662,4.89097,5.00419,2660581.99183,0
+NI.US,D,20021209,000000,5.00684,5.07377,4.96684,5.01775,3005142.6340877,0
+NI.US,D,20021210,000000,5.04999,5.04999,4.96389,5.04173,2811856.8855368,0
+NI.US,D,20021211,000000,5.04999,5.08232,5.00949,5.0717,2618570.1194784,0
+NI.US,D,20021212,000000,5.1005,5.13628,5.03662,5.0549,2498154.1970394,0
+NI.US,D,20021213,000000,5.0549,5.16537,5.03662,5.13628,1625409.4163854,0
+NI.US,D,20021216,000000,5.16241,5.24635,5.16016,5.23003,4426492.9311828,0
+NI.US,D,20021217,000000,5.23279,5.36448,5.20566,5.33765,5118213.9476816,0
+NI.US,D,20021218,000000,5.38109,5.41293,5.26512,5.29952,4943522.1334801,0
+NI.US,D,20021219,000000,5.25962,5.31593,5.23584,5.29952,3811347.5035683,0
+NI.US,D,20021220,000000,5.36713,5.36713,5.24635,5.36713,5514439.5571346,0
+NI.US,D,20021223,000000,5.29952,5.40694,5.27308,5.38109,4092347.4969804,0
+NI.US,D,20021224,000000,5.28674,5.33765,5.26512,5.28399,1112103.2744901,0
+NI.US,D,20021226,000000,5.29952,5.38374,5.2949,5.34817,2051756.3040778,0
+NI.US,D,20021227,000000,5.33273,5.38109,5.24635,5.28399,1497549.4081579,0
+NI.US,D,20021230,000000,5.29234,5.29952,5.22512,5.25962,2068478.0243962,0
+NI.US,D,20021231,000000,5.21382,5.32164,5.19495,5.29952,2174030.195441,0
+NI.US,D,20030102,000000,5.2949,5.44547,5.2895,5.44271,2819295.8837872,0
+NI.US,D,20030103,000000,5.34109,5.45834,5.33273,5.44753,3346366.8688411,0
+NI.US,D,20030106,000000,5.4889,5.7519,5.47544,5.64232,6270832.340806,0
+NI.US,D,20030107,000000,5.56635,5.57195,5.39436,5.44547,5818861.5585793,0
+NI.US,D,20030108,000000,5.4375,5.57716,5.39436,5.50678,5395876.5160818,0
+NI.US,D,20030109,000000,5.50678,5.60379,5.45558,5.56635,4578886.0657702,0
+NI.US,D,20030110,000000,5.51269,5.58541,5.46423,5.56635,2808152.1402722,0
+NI.US,D,20030113,000000,5.55278,5.59859,5.48625,5.51543,2331639.074117,0
+NI.US,D,20030114,000000,5.55278,5.59112,5.44547,5.48065,5462037.9144183,0
+NI.US,D,20030115,000000,5.4724,5.50678,5.37843,5.48065,6638440.5482903,0
+NI.US,D,20030116,000000,5.48065,5.52074,5.43249,5.49342,3376085.2140609,0
+NI.US,D,20030117,000000,5.61755,5.61755,5.42128,5.4375,5166170.0995817,0
+NI.US,D,20030121,000000,5.50424,5.52664,5.35367,5.38374,2756486.1555693,0
+NI.US,D,20030122,000000,5.34109,5.37568,5.24635,5.33273,3729204.1129571,0
+NI.US,D,20030123,000000,5.32713,5.38934,5.28173,5.29952,3631819.4756226,0
+NI.US,D,20030124,000000,5.29952,5.29952,5.16832,5.17352,5084026.7089705,0
+NI.US,D,20030127,000000,5.07377,5.17352,4.969,4.969,5790241.1040876,0
+NI.US,D,20030128,000000,5.03662,5.21657,4.99603,5.14149,6584180.9366498,0
+NI.US,D,20030129,000000,4.90993,4.95024,4.77529,4.86974,23124528.485787,0
+NI.US,D,20030130,000000,4.89677,4.92871,4.80252,4.80743,8125210.480663,0
+NI.US,D,20030131,000000,4.82649,4.85913,4.76173,4.781,6143350.8454152,0
+NI.US,D,20030203,000000,4.82375,4.85382,4.78935,4.84261,6073837.77696,0
+NI.US,D,20030204,000000,4.82375,4.85382,4.77815,4.82925,5737460.9485347,0
+NI.US,D,20030205,000000,4.84026,4.84497,4.76458,4.78935,5520378.7491449,0
+NI.US,D,20030206,000000,4.77529,4.81569,4.72114,4.78935,3031153.1815198,0
+NI.US,D,20030207,000000,4.81569,4.81569,4.67849,4.74896,15165460.720256,0
+NI.US,D,20030210,000000,4.76173,4.79682,4.67269,4.72969,2971686.9833593,0
+NI.US,D,20030211,000000,4.76173,4.79967,4.69481,4.701,3541857.5564167,0
+NI.US,D,20030212,000000,4.70759,4.71053,4.49323,4.58994,4686686.9286675,0
+NI.US,D,20030213,000000,4.5468,4.72114,4.51712,4.65196,4004993.4498186,0
+NI.US,D,20030214,000000,4.69481,4.75633,4.6494,4.7352,3468273.4399515,0
+NI.US,D,20030218,000000,4.74109,4.81274,4.7352,4.76714,3293940.805942,0
+NI.US,D,20030219,000000,4.7865,4.81569,4.72695,4.76979,2939724.0163177,0
+NI.US,D,20030220,000000,4.82375,4.82925,4.73805,4.781,4604903.7357557,0
+NI.US,D,20030221,000000,4.838,4.89677,4.781,4.78935,4201627.8159652,0
+NI.US,D,20030224,000000,4.81569,4.88036,4.71868,4.72114,3988268.6769774,0
+NI.US,D,20030225,000000,4.71868,4.75407,4.60871,4.69776,5555686.2637518,0
+NI.US,D,20030226,000000,4.70336,4.70759,4.5524,4.56282,5031977.1238927,0
+NI.US,D,20030227,000000,4.57884,4.62719,4.5468,4.54954,3881604.3700978,0
+NI.US,D,20030228,000000,4.60076,4.63544,4.54954,4.55771,2523795.3892035,0
+NI.US,D,20030303,000000,4.61077,4.67849,4.56792,4.57353,1863665.949463,0
+NI.US,D,20030304,000000,4.57638,4.57638,4.48793,4.53608,4282274.4528592,0
+NI.US,D,20030305,000000,4.53608,4.56282,4.44439,4.56282,4388583.6495774,0
+NI.US,D,20030306,000000,4.57353,4.58729,4.51957,4.57353,5610713.0761419,0
+NI.US,D,20030307,000000,4.5524,4.57884,4.48508,4.54954,2773203.8058572,0
+NI.US,D,20030310,000000,4.50375,4.53352,4.45225,4.46336,3483136.1738381,0
+NI.US,D,20030311,000000,4.48222,4.52803,4.42601,4.42817,3529228.2517682,0
+NI.US,D,20030312,000000,4.41716,4.54169,4.4094,4.52803,4400102.8534064,0
+NI.US,D,20030313,000000,4.54444,4.56792,4.49854,4.52243,3444480.0416355,0
+NI.US,D,20030314,000000,4.56792,4.60076,4.47387,4.5013,3634408.0150221,0
+NI.US,D,20030317,000000,4.51712,4.73805,4.51712,4.73254,5548260.4931005,0
+NI.US,D,20030318,000000,4.75889,4.81274,4.72114,4.80743,4825327.4301878,0
+NI.US,D,20030319,000000,4.84261,4.88036,4.77245,4.78935,3220353.636954,0
+NI.US,D,20030320,000000,4.78935,4.838,4.70759,4.81274,3595020.2948368,0
+NI.US,D,20030321,000000,4.89677,4.92075,4.78935,4.88036,5142745.0390261,0
+NI.US,D,20030324,000000,4.85579,4.88036,4.7464,4.79682,2985441.6514417,0
+NI.US,D,20030325,000000,4.81274,4.92075,4.78935,4.918,3436675.7581475,0
+NI.US,D,20030326,000000,4.92379,4.969,4.86974,4.92379,3825474.5794416,0
+NI.US,D,20030327,000000,4.90208,4.99073,4.88842,4.98778,3245250.0135361,0
+NI.US,D,20030328,000000,4.969,4.99603,4.94207,4.99603,2134265.9974342,0
+NI.US,D,20030331,000000,4.97451,4.98257,4.89373,4.89677,3022238.7972123,0
+NI.US,D,20030401,000000,4.94522,5.01195,4.88842,5.01195,2754247.6387931,0
+NI.US,D,20030402,000000,5.01195,5.01775,4.93686,4.96389,2644590.8419867,0
+NI.US,D,20030403,000000,4.95269,5.03082,4.89373,5.01775,2783235.4135375,0
+NI.US,D,20030404,000000,5.07377,5.12517,5.04429,5.1005,3683481.3902951,0
+NI.US,D,20030407,000000,5.21942,5.23829,5.12517,5.12517,3773052.5865729,0
+NI.US,D,20030408,000000,5.12517,5.16241,5.09559,5.10885,3332228.6003841,0
+NI.US,D,20030409,000000,4.90993,5.03908,4.90993,4.96124,6662238.0166368,0
+NI.US,D,20030410,000000,4.96124,5.03082,4.95269,5.00419,3623268.3415374,0
+NI.US,D,20030411,000000,5.08488,5.11976,4.969,4.99603,1952122.9748909,0
+NI.US,D,20030414,000000,5.02571,5.09559,5.00164,5.09559,4995188.1181831,0
+NI.US,D,20030415,000000,5.0717,5.19259,5.05785,5.19259,3741828.3300674,0
+NI.US,D,20030416,000000,5.19004,5.21942,5.12517,5.14689,2839368.2567166,0
+NI.US,D,20030417,000000,5.13067,5.15456,5.10354,5.14149,1394589.846543,0
+NI.US,D,20030421,000000,5.13883,5.18197,5.12803,5.14404,1990789.2821696,0
+NI.US,D,20030422,000000,5.11711,5.26768,5.09559,5.25676,2554648.2554256,0
+NI.US,D,20030423,000000,5.27308,5.34365,5.23003,5.28674,3482765.8010624,0
+NI.US,D,20030424,000000,5.31063,5.34109,5.28674,5.30797,2851256.8158137,0
+NI.US,D,20030425,000000,5.27583,5.31347,5.27308,5.28674,8243416.3765392,0
+NI.US,D,20030428,000000,5.22237,5.30502,5.21382,5.27082,4360339.6729073,0
+NI.US,D,20030429,000000,5.27308,5.27308,5.05224,5.14689,5296260.4845244,0
+NI.US,D,20030430,000000,5.01775,5.09323,4.96684,5.08488,11593483.920614,0
+NI.US,D,20030501,000000,5.08488,5.14689,5.02837,5.12803,6845107.5396248,0
+NI.US,D,20030502,000000,5.12803,5.13628,5.08488,5.12252,4370740.6358557,0
+NI.US,D,20030505,000000,5.1517,5.17116,5.09559,5.13883,3948129.0186567,0
+NI.US,D,20030506,000000,5.16537,5.2433,5.1517,5.23829,3716565.65074,0
+NI.US,D,20030507,000000,5.23829,5.23829,5.11475,5.19259,3262357.3692447,0
+NI.US,D,20030508,000000,5.16537,5.17657,5.11475,5.14149,2228304.0521882,0
+NI.US,D,20030509,000000,5.14149,5.1977,5.12517,5.17913,2870212.9828778,0
+NI.US,D,20030512,000000,5.14404,5.21942,5.11976,5.16832,2729346.1746727,0
+NI.US,D,20030513,000000,5.17657,5.21382,5.04173,5.10354,5821090.9177869,0
+NI.US,D,20030514,000000,5.10354,5.10354,4.90993,4.99849,6848451.0696824,0
+NI.US,D,20030515,000000,4.99849,4.99849,4.86974,4.91544,13161289.177794,0
+NI.US,D,20030516,000000,5.02002,5.02002,4.93686,4.96389,10589914.114512,0
+NI.US,D,20030519,000000,4.96389,4.96389,4.84852,4.86159,6945459.2291954,0
+NI.US,D,20030520,000000,4.89677,4.92379,4.86414,4.86974,7142832.3058781,0
+NI.US,D,20030521,000000,4.89677,4.89677,4.82649,4.84026,4991094.6850054,0
+NI.US,D,20030522,000000,4.88282,4.90709,4.832,4.90473,8815818.3438194,0
+NI.US,D,20030523,000000,4.95849,5.32713,4.92379,5.27308,11452985.45017,0
+NI.US,D,20030527,000000,5.27308,5.37568,5.25962,5.36173,10391796.222247,0
+NI.US,D,20030528,000000,5.37568,5.37568,5.30502,5.31593,5960847.6251725,0
+NI.US,D,20030529,000000,5.31898,5.38374,5.19004,5.23584,3994588.4168397,0
+NI.US,D,20030530,000000,5.2949,5.35367,5.21657,5.27583,5790983.8846542,0
+NI.US,D,20030602,000000,5.26768,5.39652,5.24891,5.35858,3817291.7831168,0
+NI.US,D,20030603,000000,5.38109,5.4375,5.34109,5.42128,3835133.779331,0
+NI.US,D,20030604,000000,5.45834,5.56369,5.44026,5.48065,8146035.8092353,0
+NI.US,D,20030605,000000,5.47544,5.5177,5.44271,5.48065,3674191.5456737,0
+NI.US,D,20030606,000000,5.49883,5.54246,5.41569,5.45342,4854314.1874247,0
+NI.US,D,20030609,000000,5.45558,5.46423,5.37568,5.42945,2819295.8837872,0
+NI.US,D,20030610,000000,5.43514,5.44547,5.35642,5.40183,3000673.7405962,0
+NI.US,D,20030611,000000,5.40183,5.44026,5.37843,5.41824,5098888.4253494,0
+NI.US,D,20030612,000000,5.40694,5.42424,5.31347,5.38374,3726971.7012267,0
+NI.US,D,20030613,000000,5.38109,5.39436,5.27308,5.27583,3787186.7849994,0
+NI.US,D,20030616,000000,5.24635,5.43249,5.24635,5.43249,3710613.2311306,0
+NI.US,D,20030617,000000,5.44547,5.51543,5.36448,5.4889,8259764.671559,0
+NI.US,D,20030618,000000,5.46925,5.48311,5.37568,5.40183,6031095.3341332,0
+NI.US,D,20030619,000000,5.40183,5.43514,5.35642,5.35642,4527962.8616339,0
+NI.US,D,20030620,000000,5.40694,5.41293,5.28674,5.28674,6513182.3070612,0
+NI.US,D,20030623,000000,5.31347,5.34109,5.1977,5.20566,6722446.9953639,0
+NI.US,D,20030624,000000,5.19259,5.2433,5.1575,5.18473,4707114.4117582,0
+NI.US,D,20030625,000000,5.21382,5.23829,5.16241,5.17116,3945901.6944644,0
+NI.US,D,20030626,000000,5.1977,5.20566,5.17352,5.17913,2810753.9072707,0
+NI.US,D,20030627,000000,5.18197,5.19259,5.09814,5.11711,2353186.8331033,0
+NI.US,D,20030630,000000,5.09814,5.13067,5.0549,5.11161,4343603.7074821,0
+NI.US,D,20030701,000000,5.13352,5.2433,5.07947,5.19259,4778869.0495125,0
+NI.US,D,20030702,000000,5.19259,5.28399,5.16537,5.27308,3118877.6014572,0
+NI.US,D,20030703,000000,5.43514,5.55583,5.29952,5.30797,14192366.285046,0
+NI.US,D,20030707,000000,5.31347,5.34109,5.19495,5.21107,9566267.86545,0
+NI.US,D,20030708,000000,5.21107,5.21107,5.0717,5.13352,7491481.2937754,0
+NI.US,D,20030709,000000,5.28674,5.39436,5.19259,5.35367,15420435.921128,0
+NI.US,D,20030710,000000,5.30502,5.36998,5.2895,5.34581,9103884.9276908,0
+NI.US,D,20030711,000000,5.37254,5.3916,5.37254,5.37254,6809423.5471965,0
+NI.US,D,20030714,000000,5.38934,5.3916,5.31898,5.34109,4248817.7846233,0
+NI.US,D,20030715,000000,5.2949,5.3351,5.25382,5.29745,7545743.9579387,0
+NI.US,D,20030716,000000,5.28674,5.32713,5.19259,5.23279,4846874.1716666,0
+NI.US,D,20030717,000000,5.1977,5.23279,5.1575,5.1977,3768592.8506501,0
+NI.US,D,20030718,000000,5.19259,5.23279,5.17913,5.21942,6173826.2163083,0
+NI.US,D,20030721,000000,5.20566,5.21942,5.1575,5.17116,6079790.1965696,0
+NI.US,D,20030722,000000,5.1517,5.21107,5.13883,5.19259,7969101.4082272,0
+NI.US,D,20030723,000000,5.22512,5.22512,5.14149,5.17352,2909987.3559609,0
+NI.US,D,20030724,000000,5.17913,5.20566,5.14149,5.18689,5463888.7607893,0
+NI.US,D,20030725,000000,5.19259,5.21657,5.13883,5.21382,4895938.3893709,0
+NI.US,D,20030728,000000,5.21942,5.22237,5.16016,5.18473,13744473.673382,0
+NI.US,D,20030729,000000,5.12517,5.13628,5.06306,5.08488,6297227.5061207,0
+NI.US,D,20030730,000000,5.17913,5.20812,5.14689,5.19259,5268758.2709133,0
+NI.US,D,20030731,000000,5.22512,5.2433,5.16832,5.19259,4119098.7899639,0
+NI.US,D,20030801,000000,5.18473,5.18473,5.13883,5.15456,3401740.6513316,0
+NI.US,D,20030804,000000,5.15456,5.20006,5.12517,5.19259,2914811.3596136,0
+NI.US,D,20030805,000000,5.16016,5.19259,5.03908,5.03908,4500841.1958746,0
+NI.US,D,20030806,000000,5.04173,5.10885,4.99849,5.03662,6468208.4700116,0
+NI.US,D,20030807,000000,5.05224,5.10885,5.0152,5.0661,4017258.4867371,0
+NI.US,D,20030808,000000,5.09814,5.13352,5.04733,5.13067,3737006.3614298,0
+NI.US,D,20030811,000000,5.13067,5.1517,5.0549,5.0717,2493319.0008028,0
+NI.US,D,20030812,000000,5.0717,5.14149,5.02837,5.13067,3410662.1581926,0
+NI.US,D,20030813,000000,5.16537,5.17913,5.11711,5.14689,5008569.3609668,0
+NI.US,D,20030814,000000,5.16241,5.20006,5.14404,5.18473,2011229.9928594,0
+NI.US,D,20030815,000000,5.18473,5.24114,5.14404,5.24114,1941732.1870186,0
+NI.US,D,20030818,000000,5.26768,5.26768,5.16537,5.19004,2401144.0025112,0
+NI.US,D,20030819,000000,5.20566,5.22512,5.13067,5.16016,2161023.3954635,0
+NI.US,D,20030820,000000,5.17913,5.23829,5.1575,5.21657,2856829.7050788,0
+NI.US,D,20030821,000000,5.25676,5.26768,5.17116,5.18689,2345386.6196459,0
+NI.US,D,20030822,000000,5.21382,5.21942,5.09038,5.12803,2407087.264552,0
+NI.US,D,20030825,000000,5.15456,5.15456,5.08232,5.11161,1988937.4182911,0
+NI.US,D,20030826,000000,5.11161,5.13067,5.06306,5.12517,3946644.475031,0
+NI.US,D,20030827,000000,5.12517,5.15456,5.11161,5.14149,1902696.5244718,0
+NI.US,D,20030828,000000,5.14149,5.19259,5.08232,5.18473,2943435.8841357,0
+NI.US,D,20030829,000000,5.18473,5.20566,5.12517,5.2031,2414520.1577567,0
+NI.US,D,20030902,000000,5.2031,5.27082,5.16832,5.26768,2936007.0609616,0
+NI.US,D,20030903,000000,5.25136,5.28674,5.2433,5.27082,2515626.8379854,0
+NI.US,D,20030904,000000,5.27308,5.29745,5.23279,5.23584,2843084.1945651,0
+NI.US,D,20030905,000000,5.23584,5.2949,5.21942,5.2895,3314385.5866623,0
+NI.US,D,20030908,000000,5.2895,5.32713,5.2895,5.29745,1945076.7345839,0
+NI.US,D,20030909,000000,5.25962,5.29234,5.22757,5.23003,3208092.6700661,0
+NI.US,D,20030910,000000,5.21942,5.24635,5.2031,5.2433,1851402.9475599,0
+NI.US,D,20030911,000000,5.2433,5.27583,5.22757,5.23279,2420095.0820372,0
+NI.US,D,20030912,000000,5.2433,5.27308,5.22757,5.24891,2878384.5866186,0
+NI.US,D,20030915,000000,5.2433,5.2433,5.1517,5.17116,3059042.0480287,0
+NI.US,D,20030916,000000,5.17913,5.22512,5.1517,5.18197,2947523.2122676,0
+NI.US,D,20030917,000000,5.20006,5.22237,5.13883,5.19004,3115904.4441753,0
+NI.US,D,20030918,000000,5.21942,5.30797,5.21382,5.2895,2091521.5195922,0
+NI.US,D,20030919,000000,5.25962,5.40694,5.25962,5.38109,4301984.5930739,0
+NI.US,D,20030922,000000,5.35367,5.37254,5.28399,5.35092,6738803.4304448,0
+NI.US,D,20030923,000000,5.35092,5.40694,5.32164,5.34365,3205860.2583356,0
+NI.US,D,20030924,000000,5.34109,5.37843,5.30797,5.33765,3112940.444462,0
+NI.US,D,20030925,000000,5.33273,5.3916,5.32713,5.35858,4187130.3673162,0
+NI.US,D,20030926,000000,5.35858,5.39976,5.30797,5.36713,3678653.3166118,0
+NI.US,D,20030929,000000,5.38109,5.40438,5.34817,5.38374,2006031.5464005,0
+NI.US,D,20030930,000000,5.38374,5.39436,5.32713,5.37568,4827184.3816044,0
+NI.US,D,20031001,000000,5.39976,5.4724,5.38374,5.46925,3244876.5882376,0
+NI.US,D,20031002,000000,5.4375,5.49883,5.4375,5.4889,2048777.0417502,0
+NI.US,D,20031003,000000,5.50944,5.59573,5.50944,5.53421,3203623.7765746,0
+NI.US,D,20031006,000000,5.55583,5.55583,5.47544,5.55013,2250604.7668176,0
+NI.US,D,20031007,000000,5.55013,5.55278,5.46699,5.55278,2098583.0225136,0
+NI.US,D,20031008,000000,5.60379,5.6202,5.51543,5.55013,2887687.6588391,0
+NI.US,D,20031009,000000,5.55013,5.74148,5.55013,5.74148,6757015.7994346,0
+NI.US,D,20031010,000000,5.74148,5.77342,5.65244,5.67366,2937123.2668268,0
+NI.US,D,20031013,000000,5.67366,5.71416,5.63927,5.69076,3448201.0670222,0
+NI.US,D,20031014,000000,5.66315,5.67662,5.62286,5.66826,3335571.112934,0
+NI.US,D,20031015,000000,5.67662,5.68487,5.63397,5.64989,3289492.262603,0
+NI.US,D,20031016,000000,5.64989,5.67102,5.63632,5.64989,1977776.3771464,0
+NI.US,D,20031017,000000,5.64989,5.67366,5.55278,5.55278,5392897.2537541,0
+NI.US,D,20031020,000000,5.59112,5.60133,5.55013,5.55583,2015322.4085294,0
+NI.US,D,20031021,000000,5.55583,5.60133,5.5177,5.53421,3123701.60511,0
+NI.US,D,20031022,000000,5.53716,5.59573,5.52881,5.55809,8160520.0302851,0
+NI.US,D,20031023,000000,5.55809,5.58826,5.53421,5.55809,2631594.2170855,0
+NI.US,D,20031024,000000,5.51543,5.53972,5.4889,5.51269,1991899.3829891,0
+NI.US,D,20031027,000000,5.51543,5.58541,5.51543,5.54246,1667782.5039442,0
+NI.US,D,20031028,000000,5.53135,5.56369,5.4889,5.54719,12224247.072773,0
+NI.US,D,20031029,000000,5.48625,5.5177,5.43514,5.45834,9261852.9865586,0
+NI.US,D,20031030,000000,5.52881,5.52881,5.45342,5.48311,3163108.6579402,0
+NI.US,D,20031031,000000,5.50678,5.59573,5.4889,5.57195,5323014.8300309,0
+NI.US,D,20031103,000000,5.54719,5.63632,5.54719,5.59859,3695215.288233,0
+NI.US,D,20031104,000000,5.56084,5.58541,5.5177,5.53135,2815200.4155944,0
+NI.US,D,20031105,000000,5.47544,5.51543,5.47544,5.48311,2325312.2117012,0
+NI.US,D,20031106,000000,5.48311,5.55278,5.46109,5.54473,1992275.8608106,0
+NI.US,D,20031107,000000,5.58257,5.58257,5.47829,5.50678,1612776.0417065,0
+NI.US,D,20031110,000000,5.4889,5.50678,5.46109,5.50424,1501641.8238279,0
+NI.US,D,20031111,000000,5.4889,5.53421,5.47544,5.52664,1888937.786359,0
+NI.US,D,20031112,000000,5.50678,5.55583,5.48065,5.55583,1717589.5022151,0
+NI.US,D,20031113,000000,5.55583,5.5692,5.48625,5.50678,1609434.5466642,0
+NI.US,D,20031114,000000,5.4889,5.5692,5.48311,5.55809,1968490.6025556,0
+NI.US,D,20031117,000000,5.52074,5.54719,5.46925,5.48311,1568178.6824783,0
+NI.US,D,20031118,000000,5.5177,5.5177,5.43249,5.44547,2548330.5505785,0
+NI.US,D,20031119,000000,5.45342,5.4724,5.41008,5.44547,2897345.8412209,0
+NI.US,D,20031120,000000,5.44547,5.46925,5.38109,5.38934,2956815.0919042,0
+NI.US,D,20031121,000000,5.36998,5.42669,5.29952,5.41293,4639472.5398263,0
+NI.US,D,20031124,000000,5.45834,5.52074,5.44026,5.45558,3428507.2069295,0
+NI.US,D,20031125,000000,5.49342,5.62286,5.46109,5.60133,3394303.6880964,0
+NI.US,D,20031126,000000,5.63397,5.63397,5.55013,5.59328,1423215.3885728,0
+NI.US,D,20031128,000000,5.60949,5.61234,5.57991,5.58257,669416.23183887,0
+NI.US,D,20031201,000000,5.56084,5.6147,5.52881,5.59573,2518590.8376987,0
+NI.US,D,20031202,000000,5.61755,5.61755,5.51543,5.51543,4002768.1606416,0
+NI.US,D,20031203,000000,5.54473,5.5692,5.49136,5.49136,3743693.421545,0
+NI.US,D,20031204,000000,5.52074,5.57716,5.48625,5.57716,5872015.1394308,0
+NI.US,D,20031205,000000,5.57716,5.61234,5.52881,5.59112,2037621.0881436,0
+NI.US,D,20031208,000000,5.59328,5.65244,5.58541,5.65244,1790070.6404141,0
+NI.US,D,20031209,000000,5.66315,5.66315,5.56369,5.56635,2092271.4227122,0
+NI.US,D,20031210,000000,5.5692,5.59573,5.52881,5.53716,1515397.5094178,0
+NI.US,D,20031211,000000,5.56084,5.61234,5.53135,5.58826,2041707.3987678,0
+NI.US,D,20031212,000000,5.61755,5.61755,5.55583,5.5692,1804942.5318693,0
+NI.US,D,20031215,000000,5.63632,5.65244,5.59573,5.63397,3405085.1988969,0
+NI.US,D,20031216,000000,5.64989,5.66826,5.55583,5.59573,2306361.1321752,0
+NI.US,D,20031217,000000,5.59573,5.62797,5.55809,5.59859,2034276.5405784,0
+NI.US,D,20031218,000000,5.61234,5.67937,5.59573,5.65244,3463067.8709392,0
+NI.US,D,20031219,000000,5.68487,5.72222,5.64713,5.65794,3156042.0674807,0
+NI.US,D,20031222,000000,5.63632,5.73333,5.63397,5.71416,2225701.2676821,0
+NI.US,D,20031223,000000,5.73067,5.77892,5.7061,5.76251,2217899.0192092,0
+NI.US,D,20031224,000000,5.76251,5.81677,5.76251,5.78473,1487141.322656,0
+NI.US,D,20031226,000000,5.81106,5.82207,5.77077,5.77077,937045.15754343,0
+NI.US,D,20031229,000000,5.79769,5.85145,5.79013,5.84615,2702580.6365825,0
+NI.US,D,20031230,000000,5.81106,5.88674,5.81106,5.88674,1949164.0627157,0
+NI.US,D,20031231,000000,5.86492,5.91092,5.85145,5.90266,3774913.60802,0
+NI.US,D,20040102,000000,5.86492,5.91613,5.79534,5.82748,2814098.454836,0
+NI.US,D,20040105,000000,5.8947,5.8947,5.69264,5.75986,4445456.2208004,0
+NI.US,D,20040106,000000,5.69264,5.74423,5.65519,5.7117,3391698.868575,0
+NI.US,D,20040107,000000,5.68782,5.78187,5.67662,5.77342,3528114.0809182,0
+NI.US,D,20040108,000000,5.73902,5.77077,5.71701,5.74963,2962388.998677,0
+NI.US,D,20040109,000000,5.73637,5.85666,5.73637,5.81677,7006039.5982058,0
+NI.US,D,20040112,000000,5.81677,5.85666,5.74423,5.76527,5036810.2851141,0
+NI.US,D,20040113,000000,5.76527,5.81951,5.7574,5.78473,2594789.9487614,0
+NI.US,D,20040114,000000,5.81106,5.87366,5.80586,5.85145,2164741.3683273,0
+NI.US,D,20040115,000000,5.88674,5.89146,5.75485,5.80822,6183115.043422,0
+NI.US,D,20040116,000000,5.84615,5.86226,5.80045,5.83023,4823464.3737254,0
+NI.US,D,20040120,000000,5.82748,5.85145,5.82462,5.85145,2365086.5847843,0
+NI.US,D,20040121,000000,5.83297,5.86,5.77342,5.84094,4986641.0541283,0
+NI.US,D,20040122,000000,5.81352,5.88409,5.80586,5.85145,2610400.5507528,0
+NI.US,D,20040123,000000,5.87573,5.8892,5.83848,5.86767,2796242.213515,0
+NI.US,D,20040126,000000,5.88674,5.88674,5.80045,5.86492,2598886.4344619,0
+NI.US,D,20040127,000000,5.86492,5.88409,5.84615,5.87573,3542227.9291923,0
+NI.US,D,20040128,000000,5.86492,5.87573,5.72802,5.72802,7591830.9483307,0
+NI.US,D,20040129,000000,5.74423,5.79013,5.7061,5.74718,4619407.2894504,0
+NI.US,D,20040130,000000,5.74718,5.74718,5.6202,5.64989,6084249.9324923,0
+NI.US,D,20040202,000000,5.64989,5.71701,5.64713,5.67102,3656719.9222353,0
+NI.US,D,20040203,000000,5.64989,5.67366,5.62797,5.66571,4009458.2732796,0
+NI.US,D,20040204,000000,5.62797,5.65794,5.59573,5.64448,6060086.1614006,0
+NI.US,D,20040205,000000,5.64448,5.70354,5.63632,5.65244,4545812.9979091,0
+NI.US,D,20040206,000000,5.65519,5.77342,5.65244,5.73067,4209055.6216317,0
+NI.US,D,20040209,000000,5.73067,5.74423,5.66315,5.71701,2383664.2390117,0
+NI.US,D,20040210,000000,5.69588,5.76821,5.65794,5.76821,3508778.3835098,0
+NI.US,D,20040211,000000,5.73902,5.81106,5.69264,5.77077,3697980.8739593,0
+NI.US,D,20040212,000000,5.77077,5.78738,5.73067,5.74423,2703692.7724173,0
+NI.US,D,20040213,000000,5.75485,5.80586,5.73067,5.77077,2252083.2053975,0
+NI.US,D,20040217,000000,5.78473,5.83583,5.77892,5.80822,5690997.4803212,0
+NI.US,D,20040218,000000,5.82207,5.83848,5.78473,5.83848,4228012.8062035,0
+NI.US,D,20040219,000000,5.83848,5.85145,5.80045,5.81677,3773421.9418409,0
+NI.US,D,20040220,000000,5.82462,5.84094,5.78187,5.83583,4439506.8537138,0
+NI.US,D,20040223,000000,5.84899,5.86492,5.77342,5.81106,2316394.7748709,0
+NI.US,D,20040224,000000,5.81106,5.81106,5.66571,5.69076,4401960.8223307,0
+NI.US,D,20040225,000000,5.68782,5.73067,5.65244,5.7117,4362938.3873829,0
+NI.US,D,20040226,000000,5.69076,5.74148,5.66826,5.72222,5427844.5706615,0
+NI.US,D,20040227,000000,5.63111,5.85145,5.63111,5.84094,7862424.8912561,0
+NI.US,D,20040301,000000,5.82462,5.89146,5.80045,5.88409,2795506.5555017,0
+NI.US,D,20040302,000000,5.88409,5.92704,5.8431,5.88674,4236184.4099444,0
+NI.US,D,20040303,000000,5.88674,5.91092,5.83297,5.89146,2144679.1704741,0
+NI.US,D,20040304,000000,5.89146,5.91887,5.87848,5.90531,2096349.5932755,0
+NI.US,D,20040305,000000,5.87848,5.96713,5.87848,5.94246,2555014.5581707,0
+NI.US,D,20040308,000000,5.96507,6.06138,5.95377,6.02089,3035252.7197432,0
+NI.US,D,20040309,000000,5.99101,6.04222,5.98846,6.04222,3272384.9068946,0
+NI.US,D,20040310,000000,6.02708,6.03976,5.87366,5.88409,3633295.8791873,0
+NI.US,D,20040311,000000,5.88113,5.88674,5.67662,5.68487,10302225.02597,0
+NI.US,D,20040312,000000,5.68487,5.80586,5.68487,5.78473,9503086.7469486,0
+NI.US,D,20040315,000000,5.78473,5.80822,5.67102,5.69076,5673161.5891529,0
+NI.US,D,20040316,000000,5.69264,5.72802,5.67662,5.69076,5525959.7784711,0
+NI.US,D,20040317,000000,5.70885,5.74963,5.69588,5.73902,5862351.8695108,0
+NI.US,D,20040318,000000,5.74423,5.82462,5.71416,5.79534,5169137.1518178,0
+NI.US,D,20040319,000000,5.79769,5.83848,5.75485,5.80586,3657463.7203096,0
+NI.US,D,20040322,000000,5.77077,5.79769,5.70129,5.74963,2668017.9375575,0
+NI.US,D,20040323,000000,5.74423,5.77077,5.7061,5.71416,2865018.6064494,0
+NI.US,D,20040324,000000,5.69076,5.7519,5.66315,5.67366,3574584.6716851,0
+NI.US,D,20040325,000000,5.69264,5.71416,5.64989,5.66315,7367702.5086339,0
+NI.US,D,20040326,000000,5.63632,5.69076,5.63632,5.64448,3262357.3692447,0
+NI.US,D,20040329,000000,5.63632,5.67662,5.60949,5.67662,2873182.0701292,0
+NI.US,D,20040330,000000,5.67662,5.71701,5.63927,5.70885,2958680.1833818,0
+NI.US,D,20040331,000000,5.73067,5.73333,5.67937,5.71701,4287854.4646778,0
+NI.US,D,20040401,000000,5.74423,5.78473,5.73067,5.76527,3353417.1791786,0
+NI.US,D,20040402,000000,5.80822,5.81106,5.73637,5.79769,2427528.9927495,0
+NI.US,D,20040405,000000,5.80586,5.80586,5.7574,5.79769,2821897.6507859,0
+NI.US,D,20040406,000000,5.76527,5.81106,5.76527,5.80586,1464094.7749372,0
+NI.US,D,20040407,000000,5.80822,5.81106,5.77598,5.80045,3157162.3433764,0
+NI.US,D,20040408,000000,5.81951,5.8431,5.77077,5.79769,2778411.4098848,0
+NI.US,D,20040412,000000,5.79769,5.81106,5.68782,5.69264,3470495.6766058,0
+NI.US,D,20040413,000000,5.67937,5.69588,5.57716,5.66079,5342339.3348554,0
+NI.US,D,20040414,000000,5.62286,5.64989,5.58541,5.64232,3870067.8686393,0
+NI.US,D,20040415,000000,5.63927,5.68221,5.6147,5.67102,3380178.6472384,0
+NI.US,D,20040416,000000,5.67662,5.72802,5.67102,5.71701,3995700.5526744,0
+NI.US,D,20040419,000000,5.69823,5.73067,5.68782,5.7061,4665122.8895591,0
+NI.US,D,20040420,000000,5.7061,5.73067,5.67662,5.68782,3161620.044284,0
+NI.US,D,20040421,000000,5.68487,5.69076,5.63927,5.67662,4658437.8644592,0
+NI.US,D,20040422,000000,5.67937,5.73333,5.65244,5.70129,6323250.2636443,0
+NI.US,D,20040423,000000,5.69823,5.73067,5.64989,5.67662,7726024.9415273,0
+NI.US,D,20040426,000000,5.66571,5.71701,5.66571,5.71701,3621788.8854499,0
+NI.US,D,20040427,000000,5.71701,5.75485,5.69264,5.7117,3854459.3016632,0
+NI.US,D,20040428,000000,5.67102,5.67102,5.52881,5.56369,5140143.2720276,0
+NI.US,D,20040429,000000,5.57716,5.60379,5.44753,5.4889,4341378.418305,0
+NI.US,D,20040430,000000,5.46109,5.52074,5.41008,5.42424,3156423.6328403,0
+NI.US,D,20040503,000000,5.42424,5.4375,5.39436,5.42128,5029389.6020009,0
+NI.US,D,20040504,000000,5.41824,5.46109,5.38109,5.42424,3999044.082732,0
+NI.US,D,20040505,000000,5.42669,5.46109,5.40694,5.44547,7950518.6664616,0
+NI.US,D,20040506,000000,5.44753,5.48065,5.40438,5.47544,4559936.0037518,0
+NI.US,D,20040507,000000,5.44753,5.46925,5.38109,5.40694,4413484.0961901,0
+NI.US,D,20040510,000000,5.40694,5.40694,5.30502,5.35858,5656426.6412353,0
+NI.US,D,20040511,000000,5.35858,5.39436,5.34817,5.38109,4511984.9393898,0
+NI.US,D,20040512,000000,5.38109,5.39436,5.28674,5.34365,9174127.5491136,0
+NI.US,D,20040513,000000,5.32713,5.37843,5.32713,5.34581,5282132.3911436,0
+NI.US,D,20040514,000000,5.34581,5.38109,5.31898,5.38109,7008273.0274439,0
+NI.US,D,20040517,000000,5.36713,5.36713,5.29952,5.31898,2562443.381345,0
+NI.US,D,20040518,000000,5.31063,5.35858,5.31063,5.34109,1770003.3550229,0
+NI.US,D,20040519,000000,5.38374,5.40694,5.34109,5.35092,3573091.9879984,0
+NI.US,D,20040520,000000,5.36998,5.39976,5.36173,5.38374,2575463.4089216,0
+NI.US,D,20040521,000000,5.43249,5.43249,5.33273,5.35092,4254027.4236662,0
+NI.US,D,20040524,000000,5.38374,5.41293,5.30502,5.35367,4126538.805722,0
+NI.US,D,20040525,000000,5.43514,5.45558,5.35367,5.44547,6009538.4175782,0
+NI.US,D,20040526,000000,5.45834,5.49136,5.42128,5.47829,3657463.7203096,0
+NI.US,D,20040527,000000,5.47544,5.51543,5.46109,5.48065,2723022.3647799,0
+NI.US,D,20040528,000000,5.49617,5.50944,5.43514,5.45057,3426644.1504671,0
+NI.US,D,20040601,000000,5.59573,5.60664,5.4724,5.49617,4389318.2900831,0
+NI.US,D,20040602,000000,5.4889,5.52881,5.48065,5.50168,3223328.8292512,0
+NI.US,D,20040603,000000,5.50168,5.52074,5.45342,5.4889,4072642.4443038,0
+NI.US,D,20040604,000000,5.5238,5.52664,5.45342,5.46423,1977036.6491027,0
+NI.US,D,20040607,000000,5.50678,5.53972,5.48311,5.53716,2932282.983052,0
+NI.US,D,20040608,000000,5.53972,5.55809,5.50168,5.54473,3049748.1333769,0
+NI.US,D,20040609,000000,5.54473,5.56369,5.49617,5.50944,2989166.7468588,0
+NI.US,D,20040610,000000,5.53716,5.56369,5.50944,5.56369,1975186.8202394,0
+NI.US,D,20040614,000000,5.5177,5.54246,5.4889,5.51543,3292084.8720329,0
+NI.US,D,20040615,000000,5.5692,5.5745,5.49342,5.51543,1930941.5186496,0
+NI.US,D,20040616,000000,5.51543,5.55278,5.49342,5.5238,1950280.268581,0
+NI.US,D,20040617,000000,5.50944,5.58541,5.50944,5.56084,2683621.4169955,0
+NI.US,D,20040618,000000,5.54246,5.59573,5.54246,5.5692,1991899.3829891,0
+NI.US,D,20040621,000000,5.59112,5.59573,5.55278,5.57991,2639771.9258721,0
+NI.US,D,20040622,000000,5.58257,5.62286,5.5692,5.6147,2404114.1072701,0
+NI.US,D,20040623,000000,5.6147,5.62286,5.53716,5.5692,3422551.7347972,0
+NI.US,D,20040624,000000,5.5692,5.59573,5.54719,5.54719,3486114.4186581,0
+NI.US,D,20040625,000000,5.54719,5.57195,5.52881,5.55583,2947149.786969,0
+NI.US,D,20040628,000000,5.59328,5.59328,5.52074,5.55583,2535690.0533462,0
+NI.US,D,20040629,000000,5.55583,5.5692,5.49342,5.50678,3200277.1939942,0
+NI.US,D,20040630,000000,5.5238,5.57991,5.52074,5.54719,5365027.7198901,0
+NI.US,D,20040701,000000,5.55013,5.56369,5.49342,5.51543,4228012.8062035,0
+NI.US,D,20040702,000000,5.52664,5.56369,5.51543,5.55583,1784132.4659114,0
+NI.US,D,20040706,000000,5.55583,5.5692,5.52074,5.53972,3754103.5420622,0
+NI.US,D,20040707,000000,5.52881,5.57716,5.51543,5.5692,4007967.6246081,0
+NI.US,D,20040708,000000,5.5692,5.60664,5.55278,5.59328,6216943.1019413,0
+NI.US,D,20040709,000000,5.63111,5.64448,5.58257,5.63397,3111441.6557296,0
+NI.US,D,20040712,000000,5.63632,5.7061,5.63632,5.68782,4542832.7180738,0
+NI.US,D,20040713,000000,5.66079,5.73067,5.65519,5.67366,3346366.8688411,0
+NI.US,D,20040714,000000,5.66315,5.76527,5.63397,5.76527,4879223.7916059,0
+NI.US,D,20040715,000000,5.76527,5.8031,5.74963,5.75485,4263684.5885403,0
+NI.US,D,20040716,000000,5.77077,5.78187,5.70354,5.72222,4125419.5473339,0
+NI.US,D,20040719,000000,5.73067,5.83297,5.73067,5.81677,4220574.8254607,0
+NI.US,D,20040720,000000,5.80586,5.83848,5.76821,5.76821,3870439.2589226,0
+NI.US,D,20040721,000000,5.81106,5.81352,5.70354,5.70885,6317671.2693333,0
+NI.US,D,20040722,000000,5.71701,5.71701,5.66571,5.69264,2944188.8397787,0
+NI.US,D,20040723,000000,5.69264,5.70354,5.64232,5.67662,2554648.2554256,0
+NI.US,D,20040726,000000,5.67662,5.69823,5.59859,5.59859,2246510.3161323,0
+NI.US,D,20040727,000000,5.59859,5.65244,5.58826,5.62542,3137096.0754928,0
+NI.US,D,20040728,000000,5.56369,5.63111,5.54719,5.61234,3937726.020693,0
+NI.US,D,20040729,000000,5.63632,5.66315,5.51543,5.58257,3368288.0531262,0
+NI.US,D,20040730,000000,5.58257,5.58257,5.52881,5.5692,2596285.684971,0
+NI.US,D,20040802,000000,5.5692,5.61755,5.51543,5.60664,3911701.2281542,0
+NI.US,D,20040803,000000,5.60664,5.63397,5.58257,5.6147,2285542.9261563,0
+NI.US,D,20040804,000000,5.61755,5.64989,5.55583,5.62286,2404482.4450306,0
+NI.US,D,20040805,000000,5.63927,5.63927,5.54719,5.57716,2445362.8489026,0
+NI.US,D,20040806,000000,5.57716,5.67366,5.5692,5.60133,4105354.2969579,0
+NI.US,D,20040809,000000,5.60133,5.62286,5.53135,5.53135,2706300.6444615,0
+NI.US,D,20040810,000000,5.5692,5.58826,5.52881,5.55583,2951990.0707438,0
+NI.US,D,20040811,000000,5.56369,5.59112,5.51543,5.53421,2510057.0012431,0
+NI.US,D,20040812,000000,5.56369,5.57991,5.5238,5.53716,2765768.8776372,0
+NI.US,D,20040813,000000,5.56369,5.5745,5.51543,5.52664,1610546.682499,0
+NI.US,D,20040816,000000,5.54473,5.65519,5.54246,5.65519,2640881.009184,0
+NI.US,D,20040817,000000,5.69823,5.69823,5.6147,5.6202,2141324.4478327,0
+NI.US,D,20040818,000000,5.63632,5.67366,5.61234,5.67366,1693435.9061996,0
+NI.US,D,20040819,000000,5.68221,5.68487,5.6147,5.65794,2118270.7775605,0
+NI.US,D,20040820,000000,5.5692,5.71701,5.5692,5.59112,4720134.4393348,0
+NI.US,D,20040823,000000,5.63632,5.63632,5.59328,5.60949,1914224.8858694,0
+NI.US,D,20040824,000000,5.60949,5.6202,5.55583,5.56635,3533310.4923619,0
+NI.US,D,20040825,000000,5.58826,5.59112,5.56084,5.57195,4340261.1949321,0
+NI.US,D,20040826,000000,5.60664,5.6147,5.54473,5.55583,2679537.1413865,0
+NI.US,D,20040827,000000,5.57195,5.5745,5.53421,5.53972,2752017.2620778,0
+NI.US,D,20040830,000000,5.56084,5.59573,5.53421,5.58541,2065136.5293539,0
+NI.US,D,20040831,000000,5.60664,5.60949,5.55583,5.59573,3343014.1812149,0
+NI.US,D,20040901,000000,5.59573,5.6202,5.52881,5.57195,5269123.5561508,0
+NI.US,D,20040902,000000,5.58257,5.59328,5.5238,5.5692,4690027.4062021,0
+NI.US,D,20040903,000000,5.59112,5.59328,5.54473,5.5745,2154708.7431393,0
+NI.US,D,20040907,000000,5.60379,5.63927,5.55809,5.63927,2299672.0370448,0
+NI.US,D,20040908,000000,5.63927,5.63927,5.58826,5.62542,2605204.139309,0
+NI.US,D,20040909,000000,5.6147,5.64448,5.61234,5.62797,3698729.7595717,0
+NI.US,D,20040910,000000,5.64713,5.64989,5.60133,5.64989,2677679.1724622,0
+NI.US,D,20040913,000000,5.67662,5.69823,5.62286,5.65794,3111068.2304311,0
+NI.US,D,20040914,000000,5.67662,5.69823,5.62542,5.66315,2336093.7225016,0
+NI.US,D,20040915,000000,5.67102,5.67937,5.63111,5.66315,2580667.9604263,0
+NI.US,D,20040916,000000,5.68487,5.70885,5.65519,5.7061,3149725.3801412,0
+NI.US,D,20040917,000000,5.73067,5.82207,5.7061,5.81106,6174930.2120821,0
+NI.US,D,20040920,000000,5.81106,5.82462,5.73902,5.76527,2567659.1254336,0
+NI.US,D,20040921,000000,5.78473,5.8031,5.75986,5.76251,2674334.624897,0
+NI.US,D,20040922,000000,5.76251,5.77598,5.70354,5.72497,2091153.1818318,0
+NI.US,D,20040923,000000,5.74423,5.76527,5.64448,5.64448,4136578.5534634,0
+NI.US,D,20040924,000000,5.69823,5.70885,5.59573,5.62542,4341750.8260959,0
+NI.US,D,20040927,000000,5.64232,5.64232,5.55278,5.59859,5157986.2857493,0
+NI.US,D,20040928,000000,5.62797,5.66826,5.60133,5.63111,3404710.7560907,0
+NI.US,D,20040929,000000,5.63632,5.65519,5.60133,5.63111,2095614.9527698,0
+NI.US,D,20040930,000000,5.63632,5.66315,5.6202,5.65244,2567659.1254336,0
+NI.US,D,20041001,000000,5.71416,5.79278,5.68782,5.77077,4051455.9005245,0
+NI.US,D,20041004,000000,5.79769,5.82207,5.76527,5.78473,4190474.9148815,0
+NI.US,D,20041005,000000,5.78473,5.78738,5.74148,5.77598,3889020.9831805,0
+NI.US,D,20041006,000000,5.8031,5.81352,5.75485,5.7574,2290741.3726153,0
+NI.US,D,20041007,000000,5.7574,5.77892,5.73333,5.7574,5101498.3324089,0
+NI.US,D,20041008,000000,5.7574,5.78473,5.73902,5.76527,1793413.152964,0
+NI.US,D,20041011,000000,5.79534,5.79534,5.73902,5.74148,1378982.2970746,0
+NI.US,D,20041012,000000,5.74148,5.77598,5.7117,5.75986,1966254.1207946,0
+NI.US,D,20041013,000000,5.77892,5.77892,5.62286,5.65244,3474592.1623063,0
+NI.US,D,20041014,000000,5.68221,5.68221,5.64713,5.64989,2732319.3319546,0
+NI.US,D,20041015,000000,5.68221,5.76527,5.66315,5.71701,2821527.2780102,0
+NI.US,D,20041018,000000,5.7117,5.71956,5.67102,5.68487,3524018.6127254,0
+NI.US,D,20041019,000000,5.70354,5.74423,5.64448,5.64713,2542390.3410605,0
+NI.US,D,20041020,000000,5.66571,5.68782,5.6147,5.64232,4006113.7257144,0
+NI.US,D,20041021,000000,5.64232,5.69588,5.63111,5.66826,2764282.2989962,0
+NI.US,D,20041022,000000,5.69264,5.70354,5.62542,5.65244,3880846.3269168,0
+NI.US,D,20041025,000000,5.65244,5.66079,5.58541,5.63397,4884783.453272,0
+NI.US,D,20041026,000000,5.67102,5.75485,5.62542,5.73333,3523649.2574573,0
+NI.US,D,20041027,000000,5.73067,5.76251,5.67662,5.73333,3558963.8946175,0
+NI.US,D,20041028,000000,5.73333,5.77892,5.69264,5.74148,5858251.3137799,0
+NI.US,D,20041029,000000,5.76251,5.81106,5.7574,5.77077,5171373.6335788,0
+NI.US,D,20041101,000000,5.8031,5.8031,5.76251,5.78473,3103260.8944202,0
+NI.US,D,20041102,000000,5.79769,5.79769,5.70354,5.71701,4172253.388323,0
+NI.US,D,20041103,000000,5.77892,5.77892,5.64989,5.65244,10291085.352485,0
+NI.US,D,20041104,000000,5.67662,5.70885,5.66315,5.69588,7695907.7333184,0
+NI.US,D,20041105,000000,5.70354,5.7061,5.64448,5.64989,5373568.678899,0
+NI.US,D,20041108,000000,5.64989,5.72497,5.64713,5.70129,11634741.819815,0
+NI.US,D,20041109,000000,5.7117,5.76527,5.69823,5.74963,7448366.4431575,0
+NI.US,D,20041110,000000,5.76251,5.76527,5.73637,5.74148,3851494.2844423,0
+NI.US,D,20041111,000000,5.77342,5.77342,5.71416,5.73067,6422488.7998724,0
+NI.US,D,20041112,000000,5.7574,5.78187,5.71701,5.77892,7534596.1443931,0
+NI.US,D,20041115,000000,5.77892,5.78473,5.73067,5.76821,3710985.6389215,0
+NI.US,D,20041116,000000,5.77077,5.78473,5.71701,5.73067,5911412.0171847,0
+NI.US,D,20041117,000000,5.76527,5.79278,5.71701,5.73067,4594133.4175391,0
+NI.US,D,20041118,000000,5.76251,5.77077,5.71956,5.73333,5580972.3457545,0
+NI.US,D,20041119,000000,5.74423,5.77077,5.70354,5.7117,4988491.9004993,0
+NI.US,D,20041122,000000,5.71701,5.76821,5.69823,5.76821,4136940.786178,0
+NI.US,D,20041123,000000,5.77598,5.77892,5.72222,5.75986,4996301.2715254,0
+NI.US,D,20041124,000000,5.78473,5.86,5.77077,5.83848,4550652.2641763,0
+NI.US,D,20041126,000000,5.83848,5.89725,5.83848,5.86,1391250.386516,0
+NI.US,D,20041129,000000,5.87366,5.87573,5.81677,5.84094,4404942.1196735,0
+NI.US,D,20041130,000000,5.83848,5.88113,5.81352,5.86226,5644165.6743474,0
+NI.US,D,20041201,000000,5.88674,5.88674,5.84094,5.86492,5722219.7018115,0
+NI.US,D,20041202,000000,5.89146,5.89146,5.83848,5.87573,7821172.0795932,0
+NI.US,D,20041203,000000,5.89146,5.91887,5.83023,5.85666,4428357.0051529,0
+NI.US,D,20041206,000000,5.85666,5.85666,5.79534,5.83297,3903523.5193675,0
+NI.US,D,20041207,000000,5.83583,5.83583,5.74963,5.77598,6147053.5556647,0
+NI.US,D,20041208,000000,5.79534,5.79534,5.70129,5.73333,5190695.0858805,0
+NI.US,D,20041209,000000,5.73333,5.73333,5.65244,5.68782,8784964.4600896,0
+NI.US,D,20041210,000000,5.79013,5.79013,5.64713,5.71701,3244135.8426862,0
+NI.US,D,20041213,000000,5.71701,5.77892,5.7117,5.77342,1822037.6774863,0
+NI.US,D,20041214,000000,5.71956,5.76527,5.71956,5.7574,3895336.6530124,0
+NI.US,D,20041215,000000,5.79769,5.81352,5.75986,5.8031,3849622.0704113,0
+NI.US,D,20041216,000000,5.81106,5.84615,5.77077,5.84615,4461809.6033583,0
+NI.US,D,20041217,000000,5.83297,5.89146,5.81677,5.87366,5784289.7019857,0
+NI.US,D,20041220,000000,5.87366,5.91613,5.86492,5.89981,3872680.8282217,0
+NI.US,D,20041221,000000,5.91613,6.03219,5.87848,6.01303,6405386.5317021,0
+NI.US,D,20041222,000000,6.04782,6.07229,6.01303,6.02964,4598962.5087301,0
+NI.US,D,20041223,000000,6.05057,6.05313,5.98079,6.02964,2768363.5220824,0
+NI.US,D,20041227,000000,6.05057,6.06433,5.95936,5.97834,2037991.4609192,0
+NI.US,D,20041228,000000,6.02089,6.05313,5.98079,6.05313,3411029.4784453,0
+NI.US,D,20041229,000000,6.08801,6.11553,6.00526,6.04222,2727863.6660623,0
+NI.US,D,20041230,000000,6.06717,6.10718,6.03425,6.10718,2178869.4617082,0
+NI.US,D,20041231,000000,6.1345,6.13941,6.06138,6.1286,2634938.7646507,0
+NI.US,D,20050103,000000,6.16104,6.18266,5.98846,6.01843,3244876.5882376,0
+NI.US,D,20050104,000000,6.03219,6.04222,5.92172,5.92448,4074876.8910495,0
+NI.US,D,20050105,000000,5.92448,5.92704,5.87573,5.8892,3221845.3031331,0
+NI.US,D,20050106,000000,5.89146,5.91887,5.86767,5.91092,2030556.5326993,0
+NI.US,D,20050107,000000,5.89146,5.96507,5.88113,5.91376,4007230.9490873,0
+NI.US,D,20050110,000000,5.93234,5.96212,5.89146,5.91887,2285542.9261563,0
+NI.US,D,20050111,000000,5.93774,5.98079,5.86767,5.98079,3700950.9787182,0
+NI.US,D,20050112,000000,5.99927,6.08035,5.98639,6.07808,8832182.9189612,0
+NI.US,D,20050113,000000,6.09883,6.18747,6.05313,6.13647,5224898.6047137,0
+NI.US,D,20050114,000000,6.18511,6.20123,6.12604,6.17754,4358467.4588763,0
+NI.US,D,20050118,000000,6.16418,6.22325,6.11829,6.17185,5807339.3022275,0
+NI.US,D,20050119,000000,6.18511,6.20123,6.14698,6.1799,3160885.4037784,0
+NI.US,D,20050120,000000,6.1799,6.1799,6.13155,6.16104,3269412.7671203,0
+NI.US,D,20050121,000000,6.18747,6.18747,6.09342,6.11553,5690997.4803212,0
+NI.US,D,20050124,000000,6.15003,6.15003,6.07229,6.10974,5276186.0765798,0
+NI.US,D,20050125,000000,6.1345,6.1345,6.06973,6.08035,4319446.0414361,0
+NI.US,D,20050126,000000,6.08035,6.16673,6.08035,6.13941,6376401.8094805,0
+NI.US,D,20050127,000000,6.10413,6.11829,6.04222,6.11553,4878101.4806949,0
+NI.US,D,20050128,000000,6.13647,6.13647,6.04782,6.07229,4724971.6705867,0
+NI.US,D,20050131,000000,6.17499,6.18747,6.13155,6.16104,4864720.2379112,0
+NI.US,D,20050201,000000,6.17754,6.20399,6.08035,6.18266,6297596.8613887,0
+NI.US,D,20050202,000000,6.21519,6.23603,6.17499,6.17754,7030584.9346572,0
+NI.US,D,20050203,000000,6.18747,6.19809,6.13647,6.1799,4890370.5876439,0
+NI.US,D,20050204,000000,6.18511,6.22019,6.14698,6.20929,8321474.4740339,0
+NI.US,D,20050207,000000,6.226,6.226,6.15003,6.19553,4528712.7647539,0
+NI.US,D,20050208,000000,6.20664,6.20664,6.1345,6.16418,4653600.6332073,0
+NI.US,D,20050209,000000,6.16673,6.1799,6.12604,6.17499,4066322.7044415,0
+NI.US,D,20050210,000000,6.18511,6.18747,6.13941,6.16104,3492431.1059976,0
+NI.US,D,20050211,000000,6.17499,6.18747,6.11278,6.15307,2981725.7135931,0
+NI.US,D,20050214,000000,6.1345,6.18747,6.08035,6.18747,3036359.7680398,0
+NI.US,D,20050215,000000,6.18747,6.19052,6.12604,6.19052,3700575.5184044,0
+NI.US,D,20050216,000000,6.17754,6.21519,6.13941,6.20399,2930811.6670255,0
+NI.US,D,20050217,000000,6.21244,6.21244,6.13941,6.15003,3057177.9740586,0
+NI.US,D,20050218,000000,6.17185,6.17185,6.07808,6.09627,4826065.1232163,0
+NI.US,D,20050222,000000,6.10718,6.10718,5.96507,5.98639,5430812.6404053,0
+NI.US,D,20050223,000000,5.98639,6.02964,5.89146,6.02708,3761906.8080425,0
+NI.US,D,20050224,000000,6.02364,6.05313,5.97558,6.05313,3194339.0194915,0
+NI.US,D,20050225,000000,6.05313,6.15808,5.99396,6.15808,4015029.1275295,0
+NI.US,D,20050228,000000,6.15808,6.16673,6.04516,6.09047,3700950.9787182,0
+NI.US,D,20050301,000000,6.09047,6.13647,6.06138,6.11553,3378321.6958218,0
+NI.US,D,20050302,000000,6.11553,6.13155,6.02964,6.08035,5074734.8293339,0
+NI.US,D,20050303,000000,6.11829,6.1286,6.04516,6.12093,2897345.8412209,0
+NI.US,D,20050304,000000,6.16104,6.18747,6.13647,6.18511,2143926.2148313,0
+NI.US,D,20050307,000000,6.16104,6.22856,6.08035,6.226,3877877.2396654,0
+NI.US,D,20050308,000000,6.21244,6.21244,6.15307,6.16673,2724887.4562576,0
+NI.US,D,20050309,000000,6.14698,6.15003,6.03976,6.04222,3654493.6155505,0
+NI.US,D,20050310,000000,6.04222,6.06717,5.99927,6.04782,3230017.9243816,0
+NI.US,D,20050311,000000,6.06973,6.08035,5.98846,5.99396,1838761.4328199,0
+NI.US,D,20050314,000000,6.02089,6.16104,6.01607,6.16104,5148327.0858599,0
+NI.US,D,20050315,000000,6.16104,6.1799,6.10147,6.10974,4104238.0910926,0
+NI.US,D,20050316,000000,6.08035,6.11553,6.01018,6.03711,1979635.3635783,0
+NI.US,D,20050317,000000,6.07229,6.12093,6.04516,6.10974,2126834.1217372,0
+NI.US,D,20050318,000000,6.13155,6.13155,6.03219,6.10718,4504172.5158408,0
+NI.US,D,20050321,000000,6.10718,6.11829,6.05872,6.11553,2889910.913001,0
+NI.US,D,20050322,000000,6.11829,6.14148,6.01303,6.02364,4177841.5402025,0
+NI.US,D,20050323,000000,6.02364,6.02364,5.96212,5.97558,3607657.7395462,0
+NI.US,D,20050324,000000,5.98079,6.06717,5.97558,6.05872,3488715.168149,0
+NI.US,D,20050328,000000,6.07808,6.10147,6.05313,6.06973,2993987.6979887,0
+NI.US,D,20050329,000000,6.05057,6.05872,5.94836,5.98639,4351420.2010616,0
+NI.US,D,20050330,000000,5.99101,6.07514,5.98846,6.07229,2915937.7405551,0
+NI.US,D,20050331,000000,6.08035,6.13155,6.06433,6.13155,3844048.1636385,0
+NI.US,D,20050401,000000,6.17185,6.20399,6.12369,6.15808,4641705.9690644,0
+NI.US,D,20050404,000000,6.15808,6.19809,6.11553,6.18747,5554962.81583,0
+NI.US,D,20050405,000000,6.21244,6.23091,6.15543,6.22019,3649650.2792529,0
+NI.US,D,20050406,000000,6.24684,6.24959,6.15808,6.1799,2012721.6590386,0
+NI.US,D,20050407,000000,6.19809,6.19809,6.1345,6.15307,3343386.5890059,0
+NI.US,D,20050408,000000,6.13941,6.17499,6.11829,6.16673,2856829.7050788,0
+NI.US,D,20050411,000000,6.15003,6.19268,6.1345,6.18747,2961286.0204109,0
+NI.US,D,20050412,000000,6.16104,6.19809,6.12093,6.1799,4158503.8077788,0
+NI.US,D,20050413,000000,6.16104,6.22019,6.1286,6.22019,5104836.7749283,0
+NI.US,D,20050414,000000,6.24172,6.24172,6.14698,6.15307,6205791.2183651,0
+NI.US,D,20050415,000000,6.11553,6.15003,5.99396,5.99927,3626984.279386,0
+NI.US,D,20050418,000000,6.05872,6.09047,6.00782,6.08575,3473095.4085891,0
+NI.US,D,20050419,000000,6.0832,6.11278,6.04222,6.09342,3988268.6769774,0
+NI.US,D,20050420,000000,6.08035,6.11553,6.03976,6.03976,2078147.3993619,0
+NI.US,D,20050421,000000,6.08575,6.11829,6.03425,6.07808,2084088.6263875,0
+NI.US,D,20050422,000000,6.07808,6.17754,6.06138,6.17185,2740116.4928893,0
+NI.US,D,20050425,000000,6.1799,6.26078,6.1799,6.25804,3634777.3702901,0
+NI.US,D,20050426,000000,6.22856,6.27661,6.18511,6.24172,3564540.8539132,0
+NI.US,D,20050427,000000,6.18266,6.21244,6.12604,6.18747,3339293.1558283,0
+NI.US,D,20050428,000000,6.16104,6.18747,6.10718,6.13647,2702203.1412534,0
+NI.US,D,20050429,000000,6.12093,6.25509,6.09047,6.25223,3726225.8681371,0
+NI.US,D,20050502,000000,6.25223,6.30639,6.19052,6.29283,3258628.203797,0
+NI.US,D,20050503,000000,6.2659,6.30894,6.21765,6.24959,3608770.8928885,0
+NI.US,D,20050504,000000,6.28231,6.31386,6.23347,6.30639,3517700.9078782,0
+NI.US,D,20050505,000000,6.30639,6.3625,6.27415,6.35435,4359962.1775781,0
+NI.US,D,20050506,000000,6.37922,6.40545,6.32251,6.33076,3341524.5500512,0
+NI.US,D,20050509,000000,6.3625,6.45647,6.27966,6.414,5510352.2290027,0
+NI.US,D,20050510,000000,6.414,6.43012,6.35435,6.37656,3593913.2465402,0
+NI.US,D,20050511,000000,6.38983,6.41646,6.35681,6.41096,3627724.0074298,0
+NI.US,D,20050512,000000,6.41646,6.43317,6.33833,6.36526,1932801.5225892,0
+NI.US,D,20050513,000000,6.38983,6.38983,6.2659,6.34924,3951478.6537601,0
+NI.US,D,20050516,000000,6.36801,6.42786,6.35681,6.42521,4069665.2169914,0
+NI.US,D,20050517,000000,6.38707,6.51897,6.38452,6.51632,3377948.2705233,0
+NI.US,D,20050518,000000,6.53224,6.56182,6.47887,6.48437,4436905.0867151,0
+NI.US,D,20050519,000000,6.4485,6.47887,6.4029,6.41646,4357353.2880262,0
+NI.US,D,20050520,000000,6.42217,6.43012,6.37105,6.37656,4822354.2729059,0
+NI.US,D,20050523,000000,6.38707,6.38707,6.30894,6.31965,4648404.2217635,0
+NI.US,D,20050524,000000,6.34668,6.38983,6.32251,6.36801,3395038.3286021,0
+NI.US,D,20050525,000000,6.37656,6.42786,6.3625,6.39779,2144297.6051146,0
+NI.US,D,20050526,000000,6.41646,6.48123,6.41646,6.45647,2944563.2825849,0
+NI.US,D,20050527,000000,6.45647,6.49175,6.4485,6.46521,2888802.8471967,0
+NI.US,D,20050531,000000,6.44359,6.51336,6.44359,6.48437,4173001.2564278,0
+NI.US,D,20050601,000000,6.47041,6.55671,6.45411,6.51897,6176421.8782611,0
+NI.US,D,20050602,000000,6.49676,6.50796,6.45647,6.45647,4882936.6769315,0
+NI.US,D,20050603,000000,6.46777,6.51897,6.42217,6.45145,2221612.9220426,0
+NI.US,D,20050606,000000,6.45941,6.47887,6.43317,6.45411,3859657.7481221,0
+NI.US,D,20050607,000000,6.47041,6.52437,6.45941,6.46521,5094800.0797099,0
+NI.US,D,20050608,000000,6.48437,6.52181,6.46216,6.47041,2350583.0310896,0
+NI.US,D,20050609,000000,6.47041,6.47041,6.41902,6.45647,2739001.3045317,0
+NI.US,D,20050610,000000,6.45647,6.47622,6.43563,6.45647,4510121.8829274,0
+NI.US,D,20050613,000000,6.43829,6.53803,6.414,6.53499,3152696.5024079,0
+NI.US,D,20050614,000000,6.52437,6.55111,6.51632,6.52181,2207483.8111541,0
+NI.US,D,20050615,000000,6.54816,6.55111,6.47337,6.51897,1697148.7915253,0
+NI.US,D,20050616,000000,6.54511,6.56182,6.47887,6.54816,2357657.7616101,0
+NI.US,D,20050617,000000,6.60791,6.63995,6.55111,6.63729,3866725.3560893,0
+NI.US,D,20050620,000000,6.61047,6.62393,6.56732,6.60477,1987817.1423954,0
+NI.US,D,20050621,000000,6.60477,6.6482,6.5913,6.60477,3082458.9685233,0
+NI.US,D,20050622,000000,6.6428,6.65587,6.58364,6.63729,1739157.6113541,0
+NI.US,D,20050623,000000,6.62668,6.69922,6.61843,6.63995,2340928.9187383,0
+NI.US,D,20050624,000000,6.6482,6.67503,6.57813,6.58609,2735663.8795198,0
+NI.US,D,20050627,000000,6.56476,6.65587,6.55917,6.62914,2524914.6475916,0
+NI.US,D,20050628,000000,6.6316,6.72595,6.62393,6.72319,3797219.4101875,0
+NI.US,D,20050629,000000,6.72319,6.72319,6.67503,6.68536,3946266.979702,0
+NI.US,D,20050630,000000,6.65587,6.69676,6.63435,6.65331,4408278.5271778,0
+NI.US,D,20050701,000000,6.6885,6.72073,6.6774,6.70993,2001572.8279853,0
+NI.US,D,20050705,000000,6.6885,6.72595,6.6482,6.72073,3723626.1361538,0
+NI.US,D,20050706,000000,6.69922,6.75543,6.68004,6.69676,2720046.1549752,0
+NI.US,D,20050707,000000,6.61843,6.74226,6.57813,6.73695,2484031.1911967,0
+NI.US,D,20050708,000000,6.73695,6.75828,6.6774,6.75543,2242057.7027628,0
+NI.US,D,20050711,000000,6.74226,6.80653,6.72319,6.79868,3052720.2731511,0
+NI.US,D,20050712,000000,6.78767,6.80388,6.76664,6.79307,4038084.832817,0
+NI.US,D,20050713,000000,6.78511,6.80948,6.76378,6.80653,3116650.2772649,0
+NI.US,D,20050714,000000,6.84978,6.86039,6.7341,6.75828,3966331.2125703,0
+NI.US,D,20050715,000000,6.76113,6.79307,6.60791,6.61843,11287578.393052,0
+NI.US,D,20050718,000000,6.61843,6.6428,6.60211,6.61292,5705853.0916544,0
+NI.US,D,20050719,000000,6.63435,6.65056,6.58068,6.58068,4144751.1747118,0
+NI.US,D,20050720,000000,6.59926,6.63435,6.45941,6.60477,7905915.2021876,0
+NI.US,D,20050721,000000,6.61843,6.63995,6.46777,6.50265,3835133.779331,0
+NI.US,D,20050722,000000,6.52752,6.57813,6.49676,6.56732,3713589.4409353,0
+NI.US,D,20050725,000000,6.58885,6.63729,6.53224,6.54039,3543722.6478942,0
+NI.US,D,20050726,000000,6.57813,6.61047,6.54039,6.60477,3941431.7834653,0
+NI.US,D,20050727,000000,6.55376,6.61568,6.52181,6.53803,4328362.4607589,0
+NI.US,D,20050728,000000,6.49676,6.55917,6.48437,6.55671,10384003.131343,0
+NI.US,D,20050729,000000,6.56732,6.60211,6.51632,6.53499,4171515.6952944,0
+NI.US,D,20050801,000000,6.53499,6.53803,6.48437,6.49676,5249798.0338186,0
+NI.US,D,20050802,000000,6.49676,6.57567,6.48909,6.57007,5184749.7888244,0
+NI.US,D,20050803,000000,6.57007,6.61843,6.52437,6.52998,2641244.2594063,0
+NI.US,D,20050804,000000,6.53224,6.53224,6.45145,6.45647,2584753.253543,0
+NI.US,D,20050805,000000,6.46521,6.46521,6.32251,6.34668,2815579.9459387,0
+NI.US,D,20050808,000000,6.37656,6.37656,6.17499,6.17754,5413721.5648188,0
+NI.US,D,20050809,000000,6.20399,6.28231,6.19553,6.27415,3889765.7987624,0
+NI.US,D,20050810,000000,6.32802,6.33076,6.23347,6.26314,5045363.4542145,0
+NI.US,D,20050811,000000,6.27415,6.32251,6.22019,6.29548,3124831.0385744,0
+NI.US,D,20050812,000000,6.29548,6.29548,6.1799,6.24172,2241682.2424491,0
+NI.US,D,20050815,000000,6.26078,6.32251,6.23887,6.25223,3956302.6574128,0
+NI.US,D,20050816,000000,6.24172,6.24959,6.16939,6.17185,3544467.4634761,0
+NI.US,D,20050817,000000,6.17499,6.23347,6.1286,6.19268,2806649.2815092,0
+NI.US,D,20050818,000000,6.19268,6.24684,6.13155,6.23347,2420835.8275885,0
+NI.US,D,20050819,000000,6.23347,6.30335,6.20929,6.24172,2227189.8813382,0
+NI.US,D,20050822,000000,6.26314,6.34098,6.24172,6.33833,2642363.5177944,0
+NI.US,D,20050823,000000,6.3625,6.36801,6.30069,6.32802,2360622.7788309,0
+NI.US,D,20050824,000000,6.32251,6.4029,6.29804,6.30639,2673964.2521213,0
+NI.US,D,20050825,000000,6.30639,6.41096,6.30069,6.4029,3466045.0982516,0
+NI.US,D,20050826,000000,6.42521,6.42786,6.36801,6.38216,3597615.9567895,0
+NI.US,D,20050829,000000,6.33597,6.40044,6.31386,6.40044,1676345.8481208,0
+NI.US,D,20050830,000000,6.38452,6.41096,6.33597,6.40044,1836540.2136733,0
+NI.US,D,20050831,000000,6.40801,6.49961,6.38707,6.4943,3215888.8134931,0
+NI.US,D,20050901,000000,6.50541,6.60477,6.46521,6.5968,2707784.1705796,0
+NI.US,D,20050902,000000,6.56476,6.59386,6.52437,6.52752,2272905.4814469,0
+NI.US,D,20050906,000000,6.55111,6.5968,6.54511,6.58609,2759451.1727901,0
+NI.US,D,20050907,000000,6.55671,6.57567,6.46521,6.48693,2818555.1382359,0
+NI.US,D,20050908,000000,6.45411,6.4943,6.4029,6.43829,2196703.3178613,0
+NI.US,D,20050909,000000,6.43829,6.55917,6.43829,6.55376,2177374.7430062,0
+NI.US,D,20050912,000000,6.52998,6.55376,6.46777,6.50796,2057313.9307286,0
+NI.US,D,20050913,000000,6.47622,6.50541,6.36801,6.38216,6063804.1342644,0
+NI.US,D,20050914,000000,6.37922,6.51632,6.36801,6.49676,4377804.1737924,0
+NI.US,D,20050915,000000,6.49676,6.55111,6.46521,6.47337,3561193.2538251,0
+NI.US,D,20050916,000000,6.47622,6.57567,6.46216,6.56732,5721479.9737677,0
+NI.US,D,20050919,000000,6.56732,6.57567,6.47887,6.48437,2200805.9086075,0
+NI.US,D,20050920,000000,6.48909,6.52437,6.45145,6.45145,3210683.2444808,0
+NI.US,D,20050921,000000,6.44359,6.47337,6.33597,6.37656,3016288.412618,0
+NI.US,D,20050922,000000,6.34422,6.38983,6.27141,6.3118,2167706.3855482,0
+NI.US,D,20050923,000000,6.27661,6.35681,6.27661,6.34098,1575605.4706373,0
+NI.US,D,20050926,000000,6.34924,6.37922,6.28988,6.29548,2004911.2705048,0
+NI.US,D,20050927,000000,6.29804,6.3625,6.26885,6.32251,2823747.4796491,0
+NI.US,D,20050928,000000,6.35681,6.46521,6.33597,6.43012,5750838.1212879,0
+NI.US,D,20050929,000000,6.43012,6.61843,6.41902,6.55671,6056748.7363888,0
+NI.US,D,20050930,000000,6.54285,6.58364,6.51042,6.52437,2534199.4046747,0
+NI.US,D,20051003,000000,6.51897,6.63435,6.51897,6.58885,3187266.3239862,0
+NI.US,D,20051004,000000,6.59386,6.6316,6.43563,6.45145,2208223.5391979,0
+NI.US,D,20051005,000000,6.42521,6.44359,6.22019,6.23603,3888277.1851063,0
+NI.US,D,20051006,000000,6.23347,6.26314,6.08035,6.15543,4985513.6556793,0
+NI.US,D,20051007,000000,6.15543,6.28743,6.07514,6.28467,2574346.1855488,0
+NI.US,D,20051010,000000,6.26314,6.2659,6.09883,6.14698,3221095.4000131,0
+NI.US,D,20051011,000000,6.14698,6.22856,6.09627,6.16104,2698124.9706902,0
+NI.US,D,20051012,000000,6.12369,6.24172,6.08801,6.16418,4287854.4646778,0
+NI.US,D,20051013,000000,6.16104,6.23091,6.00526,6.04222,4222433.8118926,0
+NI.US,D,20051014,000000,6.08035,6.12604,5.99927,6.09883,2847168.4701742,0
+NI.US,D,20051017,000000,6.08575,6.22019,6.06717,6.17754,3059779.7410573,0
+NI.US,D,20051018,000000,6.1345,6.16673,6.06138,6.09342,5875357.6519807,0
+NI.US,D,20051019,000000,6.06717,6.17754,5.97283,6.17754,3443367.9058008,0
+NI.US,D,20051020,000000,6.16939,6.18266,5.94531,5.97834,4031016.2073422,0
+NI.US,D,20051021,000000,5.98079,6.08035,5.92704,6.03219,3923225.5195212,0
+NI.US,D,20051024,000000,6.04782,6.22325,6.03219,6.20929,3522534.0690997,0
+NI.US,D,20051025,000000,6.19052,6.28743,6.16104,6.23091,4103123.9202426,0
+NI.US,D,20051026,000000,6.20399,6.24959,6.12093,6.19809,5423752.1549915,0
+NI.US,D,20051027,000000,6.14432,6.19268,6.08035,6.10718,4726453.1616895,0
+NI.US,D,20051028,000000,6.14698,6.25509,6.14698,6.24959,3980086.8981602,0
+NI.US,D,20051031,000000,6.24959,6.38452,6.24959,6.3625,5159846.2896889,0
+NI.US,D,20051101,000000,6.34924,6.35189,6.20664,6.25223,4912293.8069442,0
+NI.US,D,20051102,000000,6.24684,6.29548,6.18266,6.28988,2850522.175308,0
+NI.US,D,20051103,000000,6.27661,6.34098,6.20664,6.21244,4061499.7182964,0
+NI.US,D,20051104,000000,6.12093,6.12369,5.85145,6.05872,8288018.8233056,0
+NI.US,D,20051107,000000,6.06138,6.09342,5.88409,5.91613,5756407.9580302,0
+NI.US,D,20051108,000000,5.84615,5.88674,5.78187,5.85391,5238276.7949744,0
+NI.US,D,20051109,000000,5.87573,5.97834,5.87573,5.91613,5111896.2428344,0
+NI.US,D,20051110,000000,5.93529,5.94836,5.78473,5.92704,5204073.2761413,0
+NI.US,D,20051111,000000,5.90531,5.91092,5.83848,5.87573,2246884.7589385,0
+NI.US,D,20051114,000000,5.86,5.87366,5.77077,5.79534,3067589.1120834,0
+NI.US,D,20051115,000000,5.78187,5.83297,5.7519,5.78473,5142001.2409518,0
+NI.US,D,20051116,000000,5.79278,5.83297,5.77077,5.78738,2767250.36874,0
+NI.US,D,20051117,000000,5.81106,5.87091,5.77892,5.77892,5359446.690564,0
+NI.US,D,20051118,000000,5.82748,5.85666,5.74718,5.80045,5176573.0975454,0
+NI.US,D,20051121,000000,5.81677,5.83848,5.77892,5.82462,5782432.7505691,0
+NI.US,D,20051122,000000,5.82462,5.87091,5.78473,5.86,2955333.6008014,0
+NI.US,D,20051123,000000,5.83848,5.89981,5.81106,5.86,2413401.9168762,0
+NI.US,D,20051125,000000,5.87366,5.91376,5.86492,5.91092,900239.87171177,0
+NI.US,D,20051128,000000,5.91092,5.91887,5.85145,5.86,2550196.6595638,0
+NI.US,D,20051129,000000,5.89146,5.91887,5.86492,5.87366,2784355.6894333,0
+NI.US,D,20051130,000000,5.87091,5.91613,5.78473,5.79278,3634777.3702901,0
+NI.US,D,20051201,000000,5.82462,5.86,5.77892,5.82207,3858549.6823179,0
+NI.US,D,20051202,000000,5.79769,5.81951,5.7574,5.80045,3364936.3830076,0
+NI.US,D,20051205,000000,5.76821,5.79769,5.7117,5.75485,2905157.2472623,0
+NI.US,D,20051206,000000,5.75986,5.80045,5.72222,5.72222,3224073.6448331,0
+NI.US,D,20051207,000000,5.71701,5.77892,5.70354,5.70885,3112189.5238345,0
+NI.US,D,20051208,000000,5.70885,5.78473,5.69076,5.70354,4676283.9307038,0
+NI.US,D,20051209,000000,5.69264,5.79278,5.69264,5.73333,4949841.8733425,0
+NI.US,D,20051212,000000,5.7519,5.78473,5.7061,5.72497,2419350.2664553,0
+NI.US,D,20051213,000000,5.70885,5.7519,5.69076,5.73067,3196939.7689823,0
+NI.US,D,20051214,000000,5.72222,5.83583,5.72222,5.81951,3573091.9879984,0
+NI.US,D,20051215,000000,5.8031,5.8947,5.74423,5.89146,4422785.1333953,0
+NI.US,D,20051216,000000,5.94246,5.94531,5.88409,5.90806,6577116.3812056,0
+NI.US,D,20051219,000000,5.91092,5.91887,5.82207,5.83023,2939352.6260344,0
+NI.US,D,20051220,000000,5.81106,5.87366,5.7574,5.77598,6044484.716978,0
+NI.US,D,20051221,000000,5.8031,5.82462,5.72497,5.74423,2868357.0489687,0
+NI.US,D,20051222,000000,5.7574,5.78738,5.68221,5.71416,3913922.4473008,0
+NI.US,D,20051223,000000,5.68782,5.72497,5.67366,5.69076,2555767.5138137,0
+NI.US,D,20051227,000000,5.69823,5.72497,5.63632,5.63927,2773203.8058572,0
+NI.US,D,20051228,000000,5.66571,5.67662,5.5745,5.64989,4098660.1142893,0
+NI.US,D,20051229,000000,5.64989,5.73067,5.59112,5.60664,4270016.5384942,0
+NI.US,D,20051230,000000,5.55013,5.6202,5.49883,5.61234,7864289.9827337,0
+NI.US,D,20060103,000000,5.64713,5.74148,5.5745,5.73902,5354980.8495953,0
+NI.US,D,20060104,000000,5.72497,5.73902,5.5745,5.70885,2853489.2275441,0
+NI.US,D,20060105,000000,5.65519,5.70885,5.59859,5.6147,4280784.8216955,0
+NI.US,D,20060106,000000,5.67102,5.69264,5.62286,5.67937,2867983.6236702,0
+NI.US,D,20060109,000000,5.65519,5.67937,5.59573,5.64232,2927465.084445,0
+NI.US,D,20060110,000000,5.59859,5.64989,5.59573,5.62542,2637909.8869173,0
+NI.US,D,20060111,000000,5.62542,5.66315,5.58257,5.66079,5086989.6911761,0
+NI.US,D,20060112,000000,5.62797,5.67366,5.60664,5.65244,5053914.5882998,0
+NI.US,D,20060113,000000,5.63111,5.65244,5.60379,5.64989,2990274.812663,0
+NI.US,D,20060117,000000,5.61234,5.68487,5.60949,5.67937,4249569.7227586,0
+NI.US,D,20060118,000000,5.67937,5.74718,5.66571,5.71701,4255138.5419932,0
+NI.US,D,20060119,000000,5.71416,5.73637,5.69076,5.72497,3290600.3284072,0
+NI.US,D,20060120,000000,5.79278,5.79534,5.68221,5.68782,5121931.9205454,0
+NI.US,D,20060123,000000,5.66826,5.7061,5.60664,5.62286,3651517.4057458,0
+NI.US,D,20060124,000000,5.62286,5.68487,5.60949,5.67102,4102375.0346302,0
+NI.US,D,20060125,000000,5.67102,5.70129,5.61755,5.64448,4367021.6454843,0
+NI.US,D,20060126,000000,5.68487,5.68782,5.63111,5.67102,6225120.8107279,0
+NI.US,D,20060127,000000,5.59573,5.63927,5.51269,5.5238,5553839.4874114,0
+NI.US,D,20060130,000000,5.53716,5.56084,5.40694,5.44753,6379004.5939866,0
+NI.US,D,20060131,000000,5.4889,5.5692,5.42945,5.5238,6404647.821166,0
+NI.US,D,20060201,000000,5.50168,5.50944,5.43514,5.44271,4995923.7761964,0
+NI.US,D,20060202,000000,5.42424,5.44271,5.31593,5.38374,5423752.1549915,0
+NI.US,D,20060203,000000,5.38374,5.38374,5.24891,5.34817,7249504.7528187,0
+NI.US,D,20060206,000000,5.34109,5.4724,5.32164,5.45342,7937890.3793208,0
+NI.US,D,20060207,000000,5.45342,5.52664,5.44753,5.51543,11576385.722475,0
+NI.US,D,20060208,000000,5.51543,5.55583,5.50168,5.55583,8927324.9694889,0
+NI.US,D,20060209,000000,5.55583,5.60949,5.54719,5.59328,8299537.0096268,0
+NI.US,D,20060210,000000,5.56635,5.6147,5.54246,5.55583,4284887.4124417,0
+NI.US,D,20060213,000000,5.52664,5.59112,5.49617,5.51543,3851116.7891133,0
+NI.US,D,20060214,000000,5.49342,5.51543,5.42945,5.50944,7164394.3099714,0
+NI.US,D,20060215,000000,5.49617,5.56084,5.45057,5.45834,5649739.5811201,0
+NI.US,D,20060216,000000,5.44271,5.5238,5.44271,5.5238,4164826.600164,0
+NI.US,D,20060217,000000,5.5238,5.64232,5.50424,5.59859,7203044.3371281,0
+NI.US,D,20060221,000000,5.61234,5.67102,5.60133,5.64448,5339005.9798741,0
+NI.US,D,20060222,000000,5.67662,5.69076,5.64448,5.66079,4947982.8869106,0
+NI.US,D,20060223,000000,5.64448,5.67662,5.5692,5.5745,5921448.7124032,0
+NI.US,D,20060224,000000,5.55013,5.58826,5.53421,5.57195,7343168.3647664,0
+NI.US,D,20060227,000000,5.57195,5.60133,5.55013,5.56369,6444041.6463971,0
+NI.US,D,20060228,000000,5.54473,5.59573,5.49342,5.5238,6853654.6036795,0
+NI.US,D,20060301,000000,5.5238,5.55278,5.46109,5.49883,6093911.1673971,0
+NI.US,D,20060302,000000,5.48311,5.48311,5.4375,5.44547,5322275.1019871,0
+NI.US,D,20060303,000000,5.41293,5.45342,5.39436,5.44547,4988491.9004993,0
+NI.US,D,20060306,000000,5.42945,5.43249,5.38679,5.41293,5116732.4565787,0
+NI.US,D,20060307,000000,5.39436,5.42128,5.32428,5.36713,4414974.7448615,0
+NI.US,D,20060308,000000,5.35092,5.42669,5.31593,5.39652,6090197.2645638,0
+NI.US,D,20060309,000000,5.39652,5.43514,5.36448,5.39436,4049974.4094216,0
+NI.US,D,20060310,000000,5.3916,5.46423,5.37843,5.46109,6043001.1908599,0
+NI.US,D,20060313,000000,5.46109,5.5177,5.45558,5.4724,5596957.390552,0
+NI.US,D,20060314,000000,5.44547,5.55013,5.4375,5.54719,2463585.3929687,0
+NI.US,D,20060315,000000,5.54719,5.59573,5.53972,5.59328,7926365.0704461,0
+NI.US,D,20060316,000000,5.59112,5.66079,5.58826,5.64989,7687370.84434,0
+NI.US,D,20060317,000000,5.68221,5.69076,5.62286,5.64989,8541508.4630454,0
+NI.US,D,20060320,000000,5.63111,5.66079,5.60379,5.62542,3755214.6603892,0
+NI.US,D,20060321,000000,5.60133,5.63111,5.52664,5.56084,5134568.3477472,0
+NI.US,D,20060322,000000,5.53421,5.59859,5.5238,5.59112,3103637.3722416,0
+NI.US,D,20060323,000000,5.57195,5.59859,5.54473,5.59573,3218866.0408055,0
+NI.US,D,20060324,000000,5.57716,5.59859,5.53972,5.5745,5901752.8172953,0
+NI.US,D,20060327,000000,5.56635,5.56635,5.50424,5.5238,4542095.0250453,0
+NI.US,D,20060328,000000,5.52074,5.55013,5.46423,5.50424,3374975.1132414,0
+NI.US,D,20060329,000000,5.50168,5.56635,5.49136,5.5238,2828955.0836767,0
+NI.US,D,20060330,000000,5.50424,5.53421,5.44026,5.49342,4573684.5667884,0
+NI.US,D,20060331,000000,5.48311,5.50678,5.41008,5.44026,6338115.0325461,0
+NI.US,D,20060403,000000,5.43249,5.53421,5.43249,5.52074,4401960.8223307,0
+NI.US,D,20060404,000000,5.50678,5.59328,5.48311,5.57991,5601418.1439824,0
+NI.US,D,20060405,000000,5.5745,5.62542,5.53421,5.61755,8135622.6361954,0
+NI.US,D,20060406,000000,5.4889,5.54246,5.41008,5.5238,7048799.3386622,0
+NI.US,D,20060407,000000,5.50944,5.54246,5.41293,5.44026,4600448.0698634,0
+NI.US,D,20060410,000000,5.44547,5.46699,5.42424,5.4375,4625727.0293127,0
+NI.US,D,20060411,000000,5.43514,5.44271,5.38934,5.41293,4637236.0580654,0
+NI.US,D,20060412,000000,5.40694,5.4375,5.38374,5.42945,3735882.0155036,0
+NI.US,D,20060413,000000,5.40438,5.42128,5.38109,5.3916,2847540.8779651,0
+NI.US,D,20060417,000000,5.37843,5.42128,5.37843,5.41293,4470738.2327726,0
+NI.US,D,20060418,000000,5.41569,5.56635,5.41293,5.54719,7036152.7363842,0
+NI.US,D,20060419,000000,5.52881,5.6202,5.5177,5.58257,5635619.6278003,0
+NI.US,D,20060420,000000,5.59859,5.63632,5.58541,5.6147,6968132.3516157,0
+NI.US,D,20060421,000000,5.64989,5.66079,5.58257,5.60379,4620884.7105227,0
+NI.US,D,20060424,000000,5.59112,5.62542,5.56635,5.6202,4503066.4850518,0
+NI.US,D,20060425,000000,5.62286,5.62286,5.57195,5.59112,5699176.2066154,0
+NI.US,D,20060426,000000,5.53135,5.5745,5.49617,5.52664,6959216.9498006,0
+NI.US,D,20060427,000000,5.52664,5.70354,5.5177,5.64713,10525234.207279,0
+NI.US,D,20060428,000000,5.64989,5.69823,5.59573,5.67937,8333731.3708913,0
+NI.US,D,20060501,000000,5.66079,5.70885,5.59573,5.60949,3538145.6885985,0
+NI.US,D,20060502,000000,5.60379,5.67937,5.59859,5.67662,7149150.0107252,0
+NI.US,D,20060503,000000,5.64989,5.7061,5.63111,5.70354,5124538.775082,0
+NI.US,D,20060504,000000,5.7061,5.74963,5.69823,5.70129,5648244.8624183,0
+NI.US,D,20060505,000000,5.71416,5.8431,5.70885,5.83023,4299756.251374,0
+NI.US,D,20060508,000000,5.8892,5.91092,5.85391,5.90806,6018456.8719162,0
+NI.US,D,20060509,000000,5.88674,5.89146,5.83583,5.83848,5912156.8327666,0
+NI.US,D,20060510,000000,5.83848,5.91887,5.83583,5.90531,3095838.1762917,0
+NI.US,D,20060511,000000,5.88409,5.91092,5.79013,5.83583,2699982.9396144,0
+NI.US,D,20060512,000000,5.83848,5.85391,5.76527,5.81677,5208909.4898856,0
+NI.US,D,20060515,000000,5.81951,5.83023,5.72802,5.79278,4182664.5263477,0
+NI.US,D,20060516,000000,5.81106,5.81106,5.72497,5.73333,2113437.6163391,0
+NI.US,D,20060517,000000,5.66571,5.72802,5.6147,5.62286,5617032.8160042,0
+NI.US,D,20060518,000000,5.63927,5.68782,5.62286,5.62286,6534736.1710935,0
+NI.US,D,20060519,000000,5.67366,5.77892,5.61234,5.71416,5420770.8576486,0
+NI.US,D,20060522,000000,5.71416,5.79278,5.69588,5.74718,3686450.4775464,0
+NI.US,D,20060523,000000,5.74963,5.77598,5.65244,5.65794,3919877.9194331,0
+NI.US,D,20060524,000000,5.66079,5.72497,5.58541,5.7117,3968569.7293466,0
+NI.US,D,20060525,000000,5.73902,5.74423,5.68221,5.71701,3747780.7496769,0
+NI.US,D,20060526,000000,5.72802,5.73637,5.66826,5.70885,3173896.2737864,0
+NI.US,D,20060530,000000,5.69264,5.71701,5.67102,5.7117,5847845.2632932,0
+NI.US,D,20060531,000000,5.7117,5.87573,5.7117,5.85666,9268913.4719723,0
+NI.US,D,20060601,000000,5.85666,5.8892,5.81677,5.88674,3001046.1483871,0
+NI.US,D,20060602,000000,5.88409,5.91613,5.83848,5.8947,4469990.3646678,0
+NI.US,D,20060605,000000,5.8947,5.89981,5.81677,5.82748,3886058.0009749,0
+NI.US,D,20060606,000000,5.83297,5.84899,5.71701,5.81951,5393641.0518284,0
+NI.US,D,20060607,000000,5.82462,5.86767,5.78738,5.79278,2856096.0820808,0
+NI.US,D,20060608,000000,5.79278,5.8431,5.74963,5.83297,4278557.497503,0
+NI.US,D,20060609,000000,5.81951,5.90806,5.79278,5.89146,2916675.4335836,0
+NI.US,D,20060612,000000,5.90806,5.93529,5.83848,5.85666,2728972.7493742,0
+NI.US,D,20060613,000000,5.86,5.90266,5.78738,5.79278,3950358.3778644,0
+NI.US,D,20060614,000000,5.79278,5.80586,5.74718,5.79013,3933630.5525002,0
+NI.US,D,20060615,000000,5.78738,5.8947,5.77598,5.87848,4789257.8023694,0
+NI.US,D,20060616,000000,5.87848,5.93234,5.86492,5.90266,3891256.4474338,0
+NI.US,D,20060619,000000,5.91887,5.92704,5.7574,5.80045,3137096.0754928,0
+NI.US,D,20060620,000000,5.81677,5.88409,5.77598,5.80045,3423667.9406624,0
+NI.US,D,20060621,000000,5.79769,5.90806,5.79769,5.87848,4736493.9269385,0
+NI.US,D,20060622,000000,5.87366,5.87366,5.80822,5.86767,2539409.0437176,0
+NI.US,D,20060623,000000,5.84899,5.92448,5.84615,5.89146,4876624.0596226,0
+NI.US,D,20060626,000000,5.88113,5.9401,5.85145,5.87091,7008642.382712,0
+NI.US,D,20060627,000000,5.84899,5.90531,5.82748,5.84615,3162371.9824193,0
+NI.US,D,20060628,000000,5.86,5.88674,5.84615,5.87848,5614047.4486309,0
+NI.US,D,20060629,000000,5.89146,5.91887,5.86226,5.8947,5629663.1381602,0
+NI.US,D,20060630,000000,5.90806,5.93774,5.85391,5.87573,4347330.8379145,0
+NI.US,D,20060703,000000,5.88113,5.8947,5.85145,5.89146,2024240.8628674,0
+NI.US,D,20060705,000000,5.87848,5.92704,5.86767,5.92704,8196580.5005349,0
+NI.US,D,20060706,000000,5.91613,5.94531,5.88113,5.93529,1979635.3635783,0
+NI.US,D,20060707,000000,5.91376,6.02708,5.90531,5.99396,4435417.4905666,0
+NI.US,D,20060710,000000,5.99396,6.06973,5.98079,6.06973,4551011.4443681,0
+NI.US,D,20060711,000000,6.06973,6.11553,6.05313,6.10413,5218575.8123284,0
+NI.US,D,20060712,000000,6.10413,6.12604,6.03219,6.05597,2949016.9134619,0
+NI.US,D,20060713,000000,6.02089,6.06433,5.94836,5.98846,3519192.5740574,0
+NI.US,D,20060714,000000,6.00782,6.02708,5.93234,5.99927,4535774.2676753,0
+NI.US,D,20060717,000000,5.98079,6.00526,5.95936,5.98639,6046715.0936932,0
+NI.US,D,20060718,000000,5.98383,6.01843,5.94246,5.97834,3865599.9926554,0
+NI.US,D,20060719,000000,5.98639,6.08035,5.96979,6.07808,3201768.8601733,0
+NI.US,D,20060720,000000,6.06717,6.15808,6.05057,6.13155,3302119.5322362,0
+NI.US,D,20060721,000000,6.24172,6.24172,6.1345,6.19052,5646763.3713154,0
+NI.US,D,20060724,000000,6.19052,6.26314,6.17499,6.24684,3604684.5822643,0
+NI.US,D,20060725,000000,6.24684,6.26314,6.20123,6.21519,5115606.0756373,0
+NI.US,D,20060726,000000,6.18511,6.26885,6.18511,6.25509,9649898.8522097,0
+NI.US,D,20060727,000000,6.17185,6.19809,6.13941,6.15808,7711890.7431007,0
+NI.US,D,20060728,000000,6.16104,6.21519,6.15307,6.19553,2219017.2600898,0
+NI.US,D,20060731,000000,6.1799,6.21519,6.11553,6.12093,4483355.3273295,0
+NI.US,D,20060801,000000,6.1286,6.19553,6.10147,6.1799,4569598.2561641,0
+NI.US,D,20060802,000000,5.87848,6.03976,5.86226,5.98846,11854418.663651,0
+NI.US,D,20060803,000000,5.96212,6.02708,5.92172,5.94246,4389318.2900831,0
+NI.US,D,20060804,000000,5.94246,5.95377,5.90266,5.95091,3857803.8492284,0
+NI.US,D,20060807,000000,5.91376,5.92448,5.81106,5.81352,4631671.3088613,0
+NI.US,D,20060808,000000,5.85145,5.87573,5.79769,5.82462,2722654.0270195,0
+NI.US,D,20060809,000000,5.85145,5.88113,5.81106,5.81106,3154929.931646,0
+NI.US,D,20060810,000000,5.77077,5.80586,5.70354,5.78738,5215229.229748,0
+NI.US,D,20060811,000000,5.79769,5.80045,5.74148,5.75485,2963143.9893352,0
+NI.US,D,20060814,000000,5.79769,5.79769,5.76251,5.77598,3979352.2576546,0
+NI.US,D,20060815,000000,5.79534,5.81106,5.76821,5.77077,5983891.1203684,0
+NI.US,D,20060816,000000,5.81106,5.82462,5.73902,5.74963,6228846.9236527,0
+NI.US,D,20060817,000000,5.75986,5.75986,5.67102,5.71416,4926795.3256236,0
+NI.US,D,20060818,000000,5.70354,5.74718,5.67662,5.72802,6804591.4034828,0
+NI.US,D,20060821,000000,5.72802,5.76821,5.7117,5.73067,3076504.5138986,0
+NI.US,D,20060822,000000,5.73902,5.7519,5.7117,5.72497,2112694.8357725,0
+NI.US,D,20060823,000000,5.72802,5.74718,5.66315,5.66571,1483429.454838,0
+NI.US,D,20060824,000000,5.66826,5.69588,5.64989,5.68782,2527885.7698582,0
+NI.US,D,20060825,000000,5.68782,5.70129,5.66315,5.66571,2050255.4803301,0
+NI.US,D,20060828,000000,5.65794,5.73333,5.65794,5.69264,3261236.0758413,0
+NI.US,D,20060829,000000,5.69076,5.71416,5.66571,5.67662,3938837.1390202,0
+NI.US,D,20060830,000000,5.66826,5.69076,5.64989,5.64989,2513763.781523,0
+NI.US,D,20060831,000000,5.65519,5.71701,5.65519,5.69588,4619778.6797337,0
+NI.US,D,20060901,000000,5.7061,5.76527,5.69588,5.70885,3882708.3658715,0
+NI.US,D,20060905,000000,5.69823,5.74423,5.69076,5.71416,4145489.885248,0
+NI.US,D,20060906,000000,5.67662,5.72497,5.66571,5.68782,3466417.5060426,0
+NI.US,D,20060907,000000,5.67937,5.69588,5.64232,5.64989,2052122.606823,0
+NI.US,D,20060908,000000,5.64989,5.67937,5.64713,5.66079,1591965.9757486,0
+NI.US,D,20060911,000000,5.64989,5.69588,5.61755,5.69076,3991614.2420502,0
+NI.US,D,20060912,000000,5.71416,5.71956,5.65244,5.67662,3425150.4492728,0
+NI.US,D,20060913,000000,5.69076,5.70885,5.64232,5.69823,6298346.7645088,0
+NI.US,D,20060914,000000,5.70129,5.73333,5.67937,5.68221,1772972.4422742,0
+NI.US,D,20060915,000000,5.71416,5.71701,5.66571,5.66826,3397647.218154,0
+NI.US,D,20060918,000000,5.66826,5.67662,5.6202,5.65519,2146524.929307,0
+NI.US,D,20060919,000000,5.65519,5.71701,5.64232,5.69823,2915183.7674046,0
+NI.US,D,20060920,000000,5.73637,5.75485,5.70885,5.73902,2439049.214086,0
+NI.US,D,20060921,000000,5.72802,5.74423,5.64989,5.67662,4064461.6829944,0
+NI.US,D,20060922,000000,5.68782,5.7061,5.65519,5.67937,1787100.5356551,0
+NI.US,D,20060925,000000,5.69588,5.77892,5.67937,5.74148,3665644.481619,0
+NI.US,D,20060926,000000,5.74963,5.77077,5.72222,5.74423,2030556.5326993,0
+NI.US,D,20060927,000000,5.71956,5.83583,5.71956,5.83023,3564909.1916736,0
+NI.US,D,20060928,000000,5.83297,5.85391,5.8031,5.81677,4864344.7775974,0
+NI.US,D,20060929,000000,5.83848,5.88674,5.82462,5.84899,4878101.4806949,0
+NI.US,D,20061002,000000,5.85145,5.92448,5.85145,5.91092,3809857.8724045,0
+NI.US,D,20061003,000000,5.91376,5.94246,5.87366,5.89981,3618811.6581375,0
+NI.US,D,20061004,000000,5.88113,5.91887,5.83297,5.89725,4334690.3406822,0
+NI.US,D,20061005,000000,5.89725,5.92704,5.82207,5.86492,3836995.8182858,0
+NI.US,D,20061006,000000,5.86226,5.88674,5.8031,5.81677,3532571.7818258,0
+NI.US,D,20061009,000000,5.81106,5.83583,5.77892,5.82207,1934668.649082,0
+NI.US,D,20061010,000000,5.83583,5.8431,5.80045,5.83848,1355204.161373,0
+NI.US,D,20061011,000000,5.83848,5.89146,5.83848,5.86,2539777.3814781,0
+NI.US,D,20061012,000000,5.87573,5.92949,5.85145,5.92704,1721314.5976323,0
+NI.US,D,20061013,000000,5.92949,5.93234,5.87848,5.91092,1777436.2482276,0
+NI.US,D,20061016,000000,5.92172,5.97283,5.90531,5.92949,6523961.7828464,0
+NI.US,D,20061017,000000,5.94836,6.03711,5.9401,6.02708,3818036.5986987,0
+NI.US,D,20061018,000000,6.04222,6.13647,6.03711,6.1345,4164826.600164,0
+NI.US,D,20061019,000000,6.11278,6.19268,6.11278,6.18266,5072501.4000958,0
+NI.US,D,20061020,000000,6.18747,6.21765,6.16673,6.20399,4940177.5859149,0
+NI.US,D,20061023,000000,6.20664,6.26314,6.15543,6.25509,3904272.4049799,0
+NI.US,D,20061024,000000,6.226,6.24959,6.19553,6.24172,2382553.1206846,0
+NI.US,D,20061025,000000,6.22856,6.33342,6.22856,6.33076,3025209.9194789,0
+NI.US,D,20061026,000000,6.34924,6.36526,6.3118,6.33597,4971029.4346295,0
+NI.US,D,20061027,000000,6.29283,6.29283,6.19268,6.21244,3697980.8739593,0
+NI.US,D,20061030,000000,6.21765,6.25223,6.21519,6.22019,5520755.2269664,0
+NI.US,D,20061031,000000,6.23887,6.27661,6.20123,6.26078,8517722.1872828,0
+NI.US,D,20061101,000000,6.28743,6.3118,6.22856,6.26314,3567137.5333736,0
+NI.US,D,20061102,000000,6.41646,6.42521,6.30639,6.41096,6434019.1962853,0
+NI.US,D,20061103,000000,6.40044,6.40044,6.28743,6.35681,4567746.3922856,0
+NI.US,D,20061106,000000,6.2659,6.33342,6.20123,6.28743,3694255.7785421,0
+NI.US,D,20061107,000000,6.26885,6.33076,6.26885,6.30639,3885680.5056458,0
+NI.US,D,20061108,000000,6.28231,6.41646,6.28231,6.4029,3830298.5830943,0
+NI.US,D,20061109,000000,6.38983,6.43563,6.37105,6.4029,3281309.4662783,0
+NI.US,D,20061110,000000,6.4029,6.46521,6.36801,6.43563,5577249.2853526,0
+NI.US,D,20061113,000000,6.43563,6.47041,6.4029,6.40545,2775068.8973348,0
+NI.US,D,20061114,000000,6.4029,6.44359,6.37351,6.414,3262717.5669442,0
+NI.US,D,20061115,000000,6.42521,6.45941,6.39779,6.43012,4344354.6281097,0
+NI.US,D,20061116,000000,6.43012,6.45647,6.414,6.41902,2615229.6419436,0
+NI.US,D,20061117,000000,6.41902,6.45647,6.41096,6.42521,3423294.5153638,0
+NI.US,D,20061120,000000,6.4029,6.45411,6.39779,6.44604,3907984.272798,0
+NI.US,D,20061121,000000,6.43317,6.4485,6.39514,6.43012,1729488.2363884,0
+NI.US,D,20061122,000000,6.41096,6.43012,6.37351,6.4029,3008108.6688162,0
+NI.US,D,20061124,000000,6.38452,6.44064,6.38216,6.42521,712536.16999473,0
+NI.US,D,20061127,000000,6.42786,6.42786,6.31965,6.33597,3180950.6541543,0
+NI.US,D,20061128,000000,6.32802,6.44064,6.32802,6.42786,6833582.2307501,0
+NI.US,D,20061129,000000,6.44359,6.61843,6.4029,6.61568,11638465.897725,0
+NI.US,D,20061130,000000,6.5913,6.66167,6.57813,6.63435,6047078.3439156,0
+NI.US,D,20061201,000000,6.60477,6.65331,6.54511,6.57303,6106554.7171522,0
+NI.US,D,20061204,000000,6.57303,6.62914,6.56182,6.59926,4390806.9037393,0
+NI.US,D,20061205,000000,6.58885,6.67229,6.57813,6.66402,3419578.5775153,0
+NI.US,D,20061206,000000,6.67229,6.67229,6.62393,6.6316,2287026.4522744,0
+NI.US,D,20061207,000000,6.63435,6.65901,6.58885,6.60791,1880012.2094676,0
+NI.US,D,20061208,000000,6.62668,6.6316,6.55671,6.56182,2414141.64492,0
+NI.US,D,20061211,000000,6.55671,6.58364,6.51632,6.54816,5714412.3658006,0
+NI.US,D,20061212,000000,6.54285,6.57813,6.52437,6.55111,5008943.803773,0
+NI.US,D,20061213,000000,6.57813,6.5913,6.55917,6.58068,7528280.4745612,0
+NI.US,D,20061214,000000,6.58609,6.65331,6.58068,6.60211,3244135.8426862,0
+NI.US,D,20061215,000000,6.60477,6.60477,6.54039,6.55111,6015117.4118891,0
+NI.US,D,20061218,000000,6.55111,6.55111,6.49175,6.4943,2123858.92944,0
+NI.US,D,20061219,000000,6.51632,6.52998,6.46216,6.49961,4007602.3393705,0
+NI.US,D,20061220,000000,6.48693,6.51632,6.4485,6.45647,2864274.808375,0
+NI.US,D,20061221,000000,6.38216,6.47622,6.38216,6.44604,2939724.0163177,0
+NI.US,D,20061222,000000,6.47041,6.48909,6.42521,6.47622,2809265.2936146,0
+NI.US,D,20061226,000000,6.4943,6.54039,6.45411,6.53803,3106609.5120158,0
+NI.US,D,20061227,000000,6.5913,6.59926,6.53803,6.55376,3305094.7245333,0
+NI.US,D,20061228,000000,6.55671,6.58885,6.48437,6.49676,3601337.9996838,0
+NI.US,D,20061229,000000,6.49676,6.52181,6.47041,6.48437,2381431.8272813,0
+NI.US,D,20070103,000000,6.48437,6.58885,6.48437,6.52998,4582236.7183811,0
+NI.US,D,20070104,000000,6.52998,6.56732,6.48437,6.50541,3786800.1321018,0
+NI.US,D,20070105,000000,6.49175,6.49175,6.31965,6.34098,5898402.1646843,0
+NI.US,D,20070108,000000,6.34098,6.39779,6.28743,6.33076,4920474.5682537,0
+NI.US,D,20070109,000000,6.33597,6.36801,6.30639,6.34924,6154503.746499,0
+NI.US,D,20070110,000000,6.33076,6.414,6.31386,6.39229,5325253.3468071,0
+NI.US,D,20070111,000000,6.4029,6.414,6.3625,6.36801,6152631.532468,0
+NI.US,D,20070112,000000,6.37656,6.414,6.33597,6.34422,5972738.2192847,0
+NI.US,D,20070116,000000,6.33342,6.40044,6.32251,6.35986,6376401.8094805,0
+NI.US,D,20070117,000000,6.35986,6.38983,6.32802,6.33833,6542178.2218668,0
+NI.US,D,20070118,000000,6.35435,6.3625,6.28231,6.29548,5073247.2331853,0
+NI.US,D,20070119,000000,6.27415,6.29283,6.21765,6.26314,5578366.5087255,0
+NI.US,D,20070122,000000,6.25223,6.27141,6.19809,6.24684,5163195.9247922,0
+NI.US,D,20070123,000000,6.24684,6.32802,6.21244,6.30069,3486860.2517477,0
+NI.US,D,20070124,000000,6.30069,6.38216,6.29548,6.37922,3167192.9335491,0
+NI.US,D,20070125,000000,6.39779,6.46216,6.37656,6.44359,7590346.404705,0
+NI.US,D,20070126,000000,6.44359,6.52181,6.42521,6.51042,5737089.5582514,0
+NI.US,D,20070129,000000,6.48437,6.51336,6.40044,6.40545,7459509.169165,0
+NI.US,D,20070130,000000,6.40044,6.43829,6.36526,6.41096,7194500.3255963,0
+NI.US,D,20070131,000000,6.41096,6.42217,6.33076,6.4029,9308691.9150859,0
+NI.US,D,20070201,000000,6.4029,6.43829,6.40044,6.43012,6000244.5029264,0
+NI.US,D,20070202,000000,6.43012,6.46216,6.41902,6.44064,4252917.3228467,0
+NI.US,D,20070205,000000,6.43012,6.47622,6.39229,6.44359,3037476.9914126,0
+NI.US,D,20070206,000000,6.45941,6.51042,6.43829,6.47041,4386722.6281304,0
+NI.US,D,20070207,000000,6.47041,6.49175,6.44604,6.48437,3301012.4839396,0
+NI.US,D,20070208,000000,6.48693,6.57007,6.47622,6.54285,2507814.4144364,0
+NI.US,D,20070209,000000,6.54511,6.60211,6.51897,6.55111,2495919.7502936,0
+NI.US,D,20070212,000000,6.42217,6.57303,6.42217,6.50265,4968025.7521188,0
+NI.US,D,20070213,000000,6.53499,6.5913,6.51897,6.56476,7575509.1085091,0
+NI.US,D,20070214,000000,6.57007,6.65587,6.57007,6.61568,5178627.4454414,0
+NI.US,D,20070215,000000,6.62393,6.62393,6.57007,6.58364,3686450.4775464,0
+NI.US,D,20070216,000000,6.58364,6.5968,6.52437,6.54039,5901005.9666981,0
+NI.US,D,20070220,000000,6.54039,6.62668,6.50541,6.61292,7158072.5350938,0
+NI.US,D,20070221,000000,6.58609,6.60791,6.49961,6.54511,4707114.4117582,0
+NI.US,D,20070222,000000,6.56732,6.57567,6.49676,6.53499,2907014.198679,0
+NI.US,D,20070223,000000,6.61047,6.62393,6.49676,6.53803,4359222.4495343,0
+NI.US,D,20070226,000000,6.56476,6.67229,6.55111,6.58609,4764413.3186762,0
+NI.US,D,20070227,000000,6.58885,6.62668,6.39514,6.43829,5584696.423664,0
+NI.US,D,20070228,000000,6.45411,6.51042,6.36801,6.40044,6192426.2557035,0
+NI.US,D,20070301,000000,6.33342,6.46216,6.33342,6.41096,4549599.1437838,0
+NI.US,D,20070302,000000,6.38983,6.4029,6.28988,6.33342,12165897.080478,0
+NI.US,D,20070305,000000,6.3118,6.3118,6.23887,6.26885,8215615.0156862,0
+NI.US,D,20070306,000000,6.28743,6.37351,6.24684,6.3625,5221545.9170874,0
+NI.US,D,20070307,000000,6.35189,6.37656,6.29283,6.30069,4837581.2745224,0
+NI.US,D,20070308,000000,6.33597,6.3625,6.29548,6.30639,3041862.4492788,0
+NI.US,D,20070309,000000,6.32251,6.34924,6.28988,6.33597,2984330.5331145,0
+NI.US,D,20070312,000000,6.32516,6.4029,6.30894,6.4029,1883375.0721701,0
+NI.US,D,20070313,000000,6.3625,6.41096,6.29548,6.30639,4353647.5252539,0
+NI.US,D,20070314,000000,6.32251,6.35189,6.24172,6.32802,5112635.9708782,0
+NI.US,D,20070315,000000,6.31965,6.44604,6.30069,6.42521,3771940.4507382,0
+NI.US,D,20070316,000000,6.43563,6.45647,6.38707,6.39229,4611231.615679,0
+NI.US,D,20070319,000000,6.41646,6.45941,6.39514,6.43317,3483509.5991367,0
+NI.US,D,20070320,000000,6.44359,6.52181,6.41902,6.51042,2966862.9797066,0
+NI.US,D,20070321,000000,6.50265,6.55376,6.45647,6.52181,5049824.207645,0
+NI.US,D,20070322,000000,6.53803,6.55376,6.50796,6.52998,5173595.870233,0
+NI.US,D,20070323,000000,6.52437,6.56476,6.4943,6.55111,4136578.5534634,0
+NI.US,D,20070326,000000,6.54511,6.57567,6.49676,6.56732,5126764.0642592,0
+NI.US,D,20070327,000000,6.53803,6.60791,6.49676,6.5968,7361758.2290854,0
+NI.US,D,20070328,000000,6.5968,6.6482,6.57303,6.57303,4076731.8074509,0
+NI.US,D,20070329,000000,6.60477,6.62914,6.55917,6.62393,2937497.709633,0
+NI.US,D,20070330,000000,6.62079,6.67229,6.51632,6.57567,9555496.5297259,0
+NI.US,D,20070402,000000,6.57303,6.69922,6.56182,6.69922,4605650.5863528,0
+NI.US,D,20070403,000000,6.70177,6.73695,6.6829,6.68536,7219771.1449847,0
+NI.US,D,20070404,000000,6.6885,6.71808,6.65056,6.66167,4471289.7219056,0
+NI.US,D,20070405,000000,6.65587,6.6885,6.6428,6.68536,3431469.1716275,0
+NI.US,D,20070409,000000,6.68004,6.75287,6.68004,6.73695,3622152.1356722,0
+NI.US,D,20070410,000000,6.72319,6.75287,6.72319,6.7341,4025895.0914628,0
+NI.US,D,20070411,000000,6.74746,6.74746,6.68536,6.70717,3464704.0232011,0
+NI.US,D,20070412,000000,6.70717,6.72319,6.63995,6.6774,4537260.8463163,0
+NI.US,D,20070413,000000,6.6774,6.7285,6.65056,6.7285,2914811.3596136,0
+NI.US,D,20070416,000000,6.74482,6.74482,6.6482,6.66402,4161110.6623155,0
+NI.US,D,20070417,000000,6.66648,6.69676,6.6482,6.69105,2888060.0666301,0
+NI.US,D,20070418,000000,6.69105,6.70403,6.66402,6.66963,8125210.480663,0
+NI.US,D,20070419,000000,6.54039,6.75032,6.54039,6.66167,3206967.3066322,0
+NI.US,D,20070420,000000,6.66167,6.70993,6.65056,6.67229,7287245.1281582,0
+NI.US,D,20070423,000000,6.68536,6.70993,6.65331,6.66402,7072202.01405,0
+NI.US,D,20070424,000000,6.66648,6.67229,6.61292,6.62393,9571304.5281965,0
+NI.US,D,20070425,000000,6.66963,6.78767,6.65587,6.76664,13947972.145971,0
+NI.US,D,20070426,000000,6.69105,6.73695,6.6829,6.70403,6244154.3083715,0
+NI.US,D,20070427,000000,6.70993,6.7285,6.68004,6.69676,4962093.6826618,0
+NI.US,D,20070430,000000,6.70177,6.70717,6.60477,6.61568,4485222.4538224,0
+NI.US,D,20070501,000000,6.63435,6.67229,6.58609,6.67229,11740864.812638,0
+NI.US,D,20070502,000000,6.65901,6.73695,6.63435,6.72595,4371486.4689452,0
+NI.US,D,20070503,000000,6.72595,6.76378,6.69922,6.74746,4888139.193421,0
+NI.US,D,20070504,000000,6.79061,6.84143,6.70993,6.7341,5844503.7682509,0
+NI.US,D,20070507,000000,6.76664,6.82049,6.7341,6.80653,4816767.1385339,0
+NI.US,D,20070508,000000,6.80182,6.81734,6.7341,6.75287,3809492.5871669,0
+NI.US,D,20070509,000000,6.75287,6.79307,6.72073,6.75032,4023953.6869133,0
+NI.US,D,20070510,000000,6.75032,6.75287,6.65901,6.65901,3677529.9881932,0
+NI.US,D,20070511,000000,6.67229,6.70993,6.64526,6.69371,6360054.5319683,0
+NI.US,D,20070514,000000,6.72073,6.76113,6.70717,6.75032,7800724.2463499,0
+NI.US,D,20070515,000000,6.74482,6.83052,6.72073,6.7285,4839188.9365708,0
+NI.US,D,20070516,000000,6.74746,6.77429,6.70993,6.73695,3982507.5488014,0
+NI.US,D,20070517,000000,6.73971,6.77921,6.70403,6.70403,5082163.6525081,0
+NI.US,D,20070518,000000,6.73126,6.82531,6.73126,6.82325,5530416.461871,0
+NI.US,D,20070521,000000,6.81263,6.82325,6.73695,6.76664,4383748.4533408,0
+NI.US,D,20070522,000000,6.78511,6.82531,6.74482,6.77921,5783919.32921,0
+NI.US,D,20070523,000000,6.79307,6.79868,6.61292,6.6316,6243579.4165632,0
+NI.US,D,20070524,000000,6.6316,6.6428,6.42786,6.44604,8617348.3939163,0
+NI.US,D,20070525,000000,6.46777,6.4943,6.34098,6.43317,5727304.1874164,0
+NI.US,D,20070529,000000,6.42786,6.48693,6.414,6.44064,5275813.6687889,0
+NI.US,D,20070530,000000,6.38452,6.38452,5.7519,5.93774,29461703.341287,0
+NI.US,D,20070531,000000,6.05313,6.05313,5.93529,5.97558,20812594.464347,0
+NI.US,D,20070601,000000,5.95936,6.00211,5.91613,5.92704,17726058.342767,0
+NI.US,D,20070604,000000,5.89146,5.94246,5.87573,5.91092,10238658.272078,0
+NI.US,D,20070605,000000,5.8947,5.91092,5.83297,5.85391,9129435.5616762,0
+NI.US,D,20070606,000000,5.83848,5.87848,5.78473,5.82207,7653789.0226661,0
+NI.US,D,20070607,000000,5.83297,5.83583,5.61755,5.63632,11775956.615629,0
+NI.US,D,20070608,000000,5.63927,5.72222,5.5692,5.66315,8902930.2241662,0
+NI.US,D,20070611,000000,5.66315,5.78187,5.64989,5.75485,10269510.120793,0
+NI.US,D,20070612,000000,5.62542,5.7574,5.62286,5.67102,9077809.2597707,0
+NI.US,D,20070613,000000,5.69076,5.73637,5.64448,5.71416,9354405.4801793,0
+NI.US,D,20070614,000000,5.71416,5.73902,5.67366,5.70354,4700440.5792421,0
+NI.US,D,20070615,000000,5.73067,5.79769,5.71701,5.78473,9534302.8633931,0
+NI.US,D,20070618,000000,5.79769,5.81106,5.74718,5.77077,5407395.7199107,0
+NI.US,D,20070619,000000,5.54719,5.78187,5.54473,5.73637,5222450.4813666,0
+NI.US,D,20070620,000000,5.7519,5.78187,5.61234,5.61234,5063954.3360411,0
+NI.US,D,20070621,000000,5.6147,5.68487,5.58257,5.64448,5661261.8374719,0
+NI.US,D,20070622,000000,5.64448,5.64448,5.49342,5.54246,7567236.7715133,0
+NI.US,D,20070625,000000,5.55278,5.64989,5.50944,5.55013,9434049.8720622,0
+NI.US,D,20070626,000000,5.54719,5.68487,5.47544,5.48065,14147898.149286,0
+NI.US,D,20070627,000000,5.35642,5.52074,5.35367,5.51269,14082533.45942,0
+NI.US,D,20070628,000000,5.51543,5.60379,5.48625,5.55583,10132442.686061,0
+NI.US,D,20070629,000000,5.57991,5.61755,5.53135,5.57195,6996191.141898,0
+NI.US,D,20070702,000000,5.6147,5.68487,5.6147,5.68221,5597505.8271622,0
+NI.US,D,20070703,000000,5.58826,5.7061,5.58826,5.67102,3054354.3903978,0
+NI.US,D,20070705,000000,5.68487,5.68782,5.54246,5.59859,6628023.3052199,0
+NI.US,D,20070706,000000,5.5745,5.64713,5.53972,5.60949,5361424.725388,0
+NI.US,D,20070709,000000,5.60949,5.64989,5.59573,5.60949,5883258.5986932,0
+NI.US,D,20070710,000000,5.55013,5.62542,5.53972,5.5692,8768737.2484772,0
+NI.US,D,20070711,000000,5.58826,5.65519,5.56635,5.6202,8875291.6645332,0
+NI.US,D,20070712,000000,5.66315,5.68221,5.6202,5.67102,7803335.1709171,0
+NI.US,D,20070713,000000,5.64989,5.71956,5.63632,5.71416,5780203.3913615,0
+NI.US,D,20070716,000000,5.69588,5.70885,5.63111,5.63927,5574229.3227199,0
+NI.US,D,20070717,000000,5.62797,5.68782,5.60133,5.64232,5485827.2427039,0
+NI.US,D,20070718,000000,5.64232,5.69264,5.60949,5.66079,7573473.0757504,0
+NI.US,D,20070719,000000,5.56635,5.78187,5.56635,5.76821,6878019.8412811,0
+NI.US,D,20070720,000000,5.77892,5.83297,5.66571,5.67102,13898375.771779,0
+NI.US,D,20070723,000000,5.71956,5.77598,5.67102,5.69823,6987461.9439784,0
+NI.US,D,20070724,000000,5.61234,5.64989,5.4375,5.45558,15656650.316401,0
+NI.US,D,20070725,000000,5.46925,5.51269,5.37843,5.47829,12012087.575276,0
+NI.US,D,20070726,000000,5.53421,5.53421,5.24891,5.37568,14678682.019666,0
+NI.US,D,20070727,000000,5.35092,5.38109,5.17116,5.17352,12695141.46182,0
+NI.US,D,20070730,000000,5.16537,5.34109,5.1575,5.24114,12338358.517964,0
+NI.US,D,20070731,000000,5.28674,5.28674,5.12803,5.13067,11267788.887242,0
+NI.US,D,20070801,000000,5.13883,5.29234,5.12517,5.27082,12169436.989508,0
+NI.US,D,20070802,000000,5.26768,5.69076,5.20566,5.46423,19250827.097417,0
+NI.US,D,20070803,000000,5.50168,5.52881,5.10354,5.10354,15299401.354054,0
+NI.US,D,20070806,000000,5.17913,5.18473,4.92379,5.16832,13585387.373635,0
+NI.US,D,20070807,000000,5.13067,5.19004,5.03348,5.16241,10391104.317062,0
+NI.US,D,20070808,000000,5.1517,5.21657,5.02002,5.08232,13906940.133463,0
+NI.US,D,20070809,000000,5.04429,5.05785,4.72969,4.88282,19201961.293699,0
+NI.US,D,20070810,000000,4.8778,5.24891,4.82925,5.21942,18531999.677773,0
+NI.US,D,20070813,000000,5.25382,5.32164,4.97942,4.99073,10160607.297137,0
+NI.US,D,20070814,000000,5.01775,5.05785,4.91289,4.98512,9857463.2852701,0
+NI.US,D,20070815,000000,5.01195,5.17116,4.93686,4.95024,9441013.6942515,0
+NI.US,D,20070816,000000,4.918,5.00419,4.76458,4.969,13031201.845375,0
+NI.US,D,20070817,000000,5.06886,5.14404,4.90709,5.09038,10501446.914009,0
+NI.US,D,20070820,000000,5.11161,5.1517,4.97176,5.04733,7507461.2510347,0
+NI.US,D,20070821,000000,5.05785,5.18689,5.03662,5.14404,7914095.9634971,0
+NI.US,D,20070822,000000,5.14149,5.18197,5.11976,5.17116,8273151.0018809,0
+NI.US,D,20070823,000000,5.21942,5.26768,5.17657,5.24891,7814113.6291946,0
+NI.US,D,20070824,000000,5.27082,5.35092,5.22512,5.34109,7163653.5644199,0
+NI.US,D,20070827,000000,5.35858,5.35858,5.16241,5.16537,8171303.5761008,0
+NI.US,D,20070828,000000,5.18197,5.19495,5.01195,5.01775,8306976.0078773,0
+NI.US,D,20070829,000000,5.0717,5.08753,4.97176,5.08232,8941453.0628698,0
+NI.US,D,20070830,000000,5.02571,5.07377,4.99849,5.05785,7276634.5586389,0
+NI.US,D,20070831,000000,5.10354,5.13067,5.01195,5.06886,6600529.2316696,0
+NI.US,D,20070904,000000,5.06886,5.16537,5.06306,5.13067,6401302.2560932,0
+NI.US,D,20070905,000000,5.08753,5.09814,5.02296,5.0717,6763330.4517588,0
+NI.US,D,20070906,000000,5.10354,5.10354,5.0152,5.09038,3383149.7695051,0
+NI.US,D,20070907,000000,5.09038,5.09038,5.01195,5.03662,9719041.5478892,0
+NI.US,D,20070910,000000,5.06306,5.08488,5.01195,5.03348,5929247.9083531,0
+NI.US,D,20070911,000000,5.05785,5.13352,5.02296,5.11475,6496825.8719805,0
+NI.US,D,20070912,000000,5.11161,5.2433,5.09814,5.1977,7401163.2469004,0
+NI.US,D,20070913,000000,5.23829,5.23829,5.11976,5.14149,3918764.7660908,0
+NI.US,D,20070914,000000,5.11161,5.17657,5.1005,5.1575,3404710.7560907,0
+NI.US,D,20070917,000000,5.12803,5.15456,5.07947,5.12252,3079488.8637642,0
+NI.US,D,20070918,000000,5.1517,5.25136,5.11976,5.2433,4598590.1009391,0
+NI.US,D,20070919,000000,5.27308,5.30502,5.25136,5.29745,4956529.9509653,0
+NI.US,D,20070920,000000,5.29952,5.30797,5.2031,5.23279,3955934.3196524,0
+NI.US,D,20070921,000000,5.23829,5.29234,5.19259,5.21942,6941005.5983184,0
+NI.US,D,20070924,000000,5.22237,5.28399,5.22237,5.22757,4957640.0517847,0
+NI.US,D,20070925,000000,5.22237,5.25136,5.16016,5.18197,8473866.5911136,0
+NI.US,D,20070926,000000,5.22237,5.24891,5.19495,5.22757,5214857.8394646,0
+NI.US,D,20070927,000000,5.23829,5.25676,5.19259,5.21382,2994739.636124,0
+NI.US,D,20070928,000000,5.18689,5.22757,5.13628,5.14945,5457946.516256,0
+NI.US,D,20071001,000000,5.19495,5.27308,5.13883,5.25676,4985894.2035312,0
+NI.US,D,20071002,000000,5.26512,5.28399,5.23279,5.27308,3233358.4019163,0
+NI.US,D,20071003,000000,5.27308,5.27583,5.22237,5.24114,3341524.5500512,0
+NI.US,D,20071004,000000,5.26512,5.27308,5.24635,5.26217,2636051.917993,0
+NI.US,D,20071005,000000,5.28674,5.39976,5.26768,5.35367,5315960.4496629,0
+NI.US,D,20071008,000000,5.35858,5.42128,5.35642,5.40183,4619407.2894504,0
+NI.US,D,20071009,000000,5.42669,5.55278,5.3916,5.55013,11365999.740768,0
+NI.US,D,20071010,000000,5.5692,5.59328,5.49136,5.53135,7085225.0941496,0
+NI.US,D,20071011,000000,5.57716,5.60133,5.50944,5.53135,5574280.1981013,0
+NI.US,D,20071012,000000,5.53972,5.5692,5.48311,5.52664,4686580.0903668,0
+NI.US,D,20071015,000000,5.53135,5.55013,5.41293,5.46925,4619778.6797337,0
+NI.US,D,20071016,000000,5.47544,5.4889,5.39652,5.40694,4718274.4353953,0
+NI.US,D,20071017,000000,5.47829,5.49136,5.36713,5.41824,4515327.4519397,0
+NI.US,D,20071018,000000,5.40438,5.45342,5.3916,5.40183,4225412.0567126,0
+NI.US,D,20071019,000000,5.37568,5.43514,5.27308,5.28399,9576303.5431608,0
+NI.US,D,20071022,000000,5.26512,5.31593,5.23829,5.29952,4233958.1032596,0
+NI.US,D,20071023,000000,5.30797,5.33765,5.1977,5.2433,5182149.0393334,0
+NI.US,D,20071024,000000,5.2433,5.27859,5.17657,5.27859,7229805.8051879,0
+NI.US,D,20071025,000000,5.27308,5.34581,5.25962,5.34109,5204819.1092309,0
+NI.US,D,20071026,000000,5.3351,5.37568,5.28674,5.37568,5038671.3065612,0
+NI.US,D,20071029,000000,5.31347,5.34109,5.28399,5.32713,4257746.4140375,0
+NI.US,D,20071030,000000,5.29952,5.44753,5.28674,5.41293,5554585.3205009,0
+NI.US,D,20071031,000000,5.44753,5.51269,5.41293,5.50168,6797529.9005614,0
+NI.US,D,20071101,000000,5.44271,5.47544,5.35858,5.36998,5966231.2580193,0
+NI.US,D,20071102,000000,5.11161,5.1575,4.93392,5.01195,20952354.224255,0
+NI.US,D,20071105,000000,4.97735,5.0717,4.86414,4.91289,10296185.100705,0
+NI.US,D,20071106,000000,4.91544,4.93127,4.832,4.89677,6489764.3690591,0
+NI.US,D,20071107,000000,4.89677,4.90709,4.70532,4.71053,8531103.4300665,0
+NI.US,D,20071108,000000,4.71554,4.87495,4.71554,4.86974,13395547.923411,0
+NI.US,D,20071109,000000,4.81844,4.86974,4.77245,4.82119,9781108.4955407,0
+NI.US,D,20071112,000000,4.80743,4.86974,4.78935,4.81274,7833754.5788908,0
+NI.US,D,20071113,000000,4.81569,4.85913,4.73805,4.84026,10272953.366598,0
+NI.US,D,20071114,000000,4.85913,4.87495,4.79967,4.832,9296788.0933746,0
+NI.US,D,20071115,000000,4.84261,4.85913,4.79682,4.832,9932763.9370995,0
+NI.US,D,20071116,000000,4.85382,4.85382,4.75407,4.83486,10019528.847346,0
+NI.US,D,20071119,000000,4.79682,4.84852,4.78356,4.82119,8743385.0284788,0
+NI.US,D,20071120,000000,4.82925,4.86159,4.76714,4.84026,10333445.212445,0
+NI.US,D,20071121,000000,4.81019,4.92075,4.80743,4.84261,7943461.2335707,0
+NI.US,D,20071123,000000,4.86414,4.93127,4.832,4.92615,3298032.2041044,0
+NI.US,D,20071126,000000,4.91544,4.94522,4.79967,4.80743,10984460.836383,0
+NI.US,D,20071127,000000,4.82375,4.8724,4.7865,4.85088,10763574.175982,0
+NI.US,D,20071128,000000,4.85088,4.94522,4.85088,4.94522,8231825.9471765,0
+NI.US,D,20071129,000000,4.93127,4.96124,4.88282,4.91544,7779592.6479824,0
+NI.US,D,20071130,000000,4.97735,4.97942,4.92075,4.97942,10487735.998753,0
+NI.US,D,20071203,000000,5.03082,5.03082,4.94522,4.98257,8641688.1938272,0
+NI.US,D,20071204,000000,4.96389,5.01195,4.92615,4.97176,5789585.8291768,0
+NI.US,D,20071205,000000,5.00684,5.04429,4.98778,5.04429,4677348.2436801,0
+NI.US,D,20071206,000000,5.04173,5.13067,4.99367,5.12517,5039041.6793369,0
+NI.US,D,20071207,000000,5.12517,5.17657,5.11475,5.14404,5792819.4684108,0
+NI.US,D,20071210,000000,5.16537,5.19495,5.11161,5.19495,4802652.2727522,0
+NI.US,D,20071211,000000,5.19259,5.20812,5.08753,5.09038,7883104.7162379,0
+NI.US,D,20071212,000000,5.18473,5.23829,5.0717,5.14404,8234497.9222012,0
+NI.US,D,20071213,000000,5.11161,5.21107,5.08232,5.20566,8211445.2694366,0
+NI.US,D,20071214,000000,5.20566,5.20812,5.08488,5.08488,4666373.4064309,0
+NI.US,D,20071217,000000,5.07377,5.07377,4.97451,4.99073,7806684.8060204,0
+NI.US,D,20071218,000000,5.01775,5.03348,4.94748,4.99367,7415277.0951745,0
+NI.US,D,20071219,000000,5.04173,5.04173,4.918,4.93942,7775086.1067088,0
+NI.US,D,20071220,000000,4.96684,4.97451,4.87495,4.94207,6356624.5137626,0
+NI.US,D,20071221,000000,4.98778,5.10885,4.96389,5.07947,13441007.111598,0
+NI.US,D,20071224,000000,5.09038,5.11161,5.0549,5.0717,3276410.1670613,0
+NI.US,D,20071226,000000,5.03908,5.06886,5.00684,5.01775,4061657.4319783,0
+NI.US,D,20071227,000000,5.02002,5.04733,4.98778,5.00949,7837787.9791185,0
+NI.US,D,20071228,000000,5.02837,5.09323,5.01195,5.07377,7897947.0999719,0
+NI.US,D,20071231,000000,5.06886,5.09814,5.03908,5.08232,5761452.7608377,0
+NI.US,D,20080102,000000,5.03662,5.17116,5.03082,5.07947,7654622.3614114,0
+NI.US,D,20080103,000000,5.08488,5.13628,5.06886,5.07947,5186497.8669251,0
+NI.US,D,20080104,000000,5.07653,5.09323,5.00949,5.00949,5262703.0830336,0
+NI.US,D,20080107,000000,5.03082,5.1517,5.02837,5.12252,7346997.2459614,0
+NI.US,D,20080108,000000,5.13883,5.18473,5.07377,5.07377,9042746.9645016,0
+NI.US,D,20080109,000000,5.09038,5.1517,5.03348,5.1517,6597849.1165839,0
+NI.US,D,20080110,000000,5.1062,5.17116,5.07377,5.13628,8589293.6736644,0
+NI.US,D,20080111,000000,5.09559,5.22237,5.08753,5.17657,5927897.675734,0
+NI.US,D,20080114,000000,5.18473,5.20812,5.13883,5.15456,11066106.665766,0
+NI.US,D,20080115,000000,5.13628,5.15456,5.04733,5.0549,12056342.034435,0
+NI.US,D,20080116,000000,5.05224,5.10885,5.00684,5.00684,9888620.3862722,0
+NI.US,D,20080117,000000,4.99073,5.00949,4.89373,4.90208,9783057.0226435,0
+NI.US,D,20080118,000000,4.90993,4.94748,4.75407,4.77245,11610406.089935,0
+NI.US,D,20080122,000000,4.64135,4.72969,4.51416,4.71053,13233915.819584,0
+NI.US,D,20080123,000000,4.58168,5.01775,4.52479,5.00684,16551102.604739,0
+NI.US,D,20080124,000000,5.00684,5.04173,4.92075,4.93392,13601095.656358,0
+NI.US,D,20080125,000000,4.969,5.00684,4.80498,4.83486,14243330.189487,0
+NI.US,D,20080128,000000,4.86414,4.95024,4.82375,4.89097,12925386.139854,0
+NI.US,D,20080129,000000,4.86159,5.0152,4.85088,5.00684,12217122.48438,0
+NI.US,D,20080130,000000,5.03908,5.10354,4.95024,4.97942,9616216.297281,0
+NI.US,D,20080131,000000,4.91289,5.1575,4.86414,5.09814,12591857.315273,0
+NI.US,D,20080201,000000,5.1005,5.17913,5.04999,5.14945,9339953.8193735,0
+NI.US,D,20080204,000000,5.16016,5.33273,5.13628,5.29952,9067089.8169355,0
+NI.US,D,20080205,000000,5.21657,5.2895,5.0661,5.07377,7463538.4993622,0
+NI.US,D,20080206,000000,5.12803,5.18473,5.07377,5.08232,7204921.6386973,0
+NI.US,D,20080207,000000,5.08232,5.09323,4.99073,5.03082,8603166.3726313,0
+NI.US,D,20080208,000000,4.98512,5.04429,4.97451,4.99603,5533403.8642596,0
+NI.US,D,20080211,000000,4.97735,5.00949,4.92379,4.94522,6019988.2208927,0
+NI.US,D,20080212,000000,4.97942,5.02296,4.93127,4.98257,6771184.5931204,0
+NI.US,D,20080213,000000,5.00949,5.04733,4.95024,4.969,5613584.4826613,0
+NI.US,D,20080214,000000,4.96124,5.03908,4.8668,4.88036,7853664.1506,0
+NI.US,D,20080215,000000,4.88596,4.88596,4.79967,4.8668,6593525.7266829,0
+NI.US,D,20080219,000000,4.92615,4.96124,4.86159,4.88596,14126386.003067,0
+NI.US,D,20080220,000000,4.88036,4.94207,4.83486,4.918,9854410.7623934,0
+NI.US,D,20080221,000000,4.95269,4.95269,4.79967,4.80743,6242073.5052773,0
+NI.US,D,20080222,000000,4.82925,4.838,4.74325,4.832,7484564.2769368,0
+NI.US,D,20080225,000000,4.84261,4.88036,4.80252,4.8778,6776393.2146557,0
+NI.US,D,20080226,000000,4.85088,4.92871,4.84261,4.918,6949769.3914972,0
+NI.US,D,20080227,000000,4.91544,4.92871,4.83486,4.84497,5930067.0019916,0
+NI.US,D,20080228,000000,4.838,4.85382,4.75407,4.79211,4754511.9519718,0
+NI.US,D,20080229,000000,4.74325,4.77245,4.60615,4.62453,8890625.5044503,0
+NI.US,D,20080303,000000,4.62453,4.71338,4.60331,4.71338,9298491.4011397,0
+NI.US,D,20080304,000000,4.67593,4.80743,4.66227,4.80252,11747039.04891,0
+NI.US,D,20080305,000000,4.84497,4.84497,4.71338,4.77815,9342075.3227728,0
+NI.US,D,20080306,000000,4.77815,4.77815,4.63849,4.64135,8251949.1954871,0
+NI.US,D,20080307,000000,4.60615,4.67269,4.57638,4.6494,7894795.8788556,0
+NI.US,D,20080310,000000,4.63849,4.68979,4.60615,4.62169,6827696.9666439,0
+NI.US,D,20080311,000000,4.67269,4.74109,4.63288,4.7352,8671382.1188639,0
+NI.US,D,20080312,000000,4.7352,4.79967,4.68694,4.69481,7058038.3079023,0
+NI.US,D,20080313,000000,4.66227,4.72399,4.60615,4.70336,8158733.2868946,0
+NI.US,D,20080314,000000,4.72695,4.72695,4.56007,4.62169,11475345.180242,0
+NI.US,D,20080317,000000,4.51957,4.65697,4.51957,4.63288,10061190.697074,0
+NI.US,D,20080318,000000,4.69776,4.72399,4.63544,4.71868,7792249.4253367,0
+NI.US,D,20080319,000000,4.73254,4.80743,4.65962,4.65962,7554394.8077711,0
+NI.US,D,20080320,000000,4.66227,4.7352,4.61913,4.70532,7427388.4884415,0
+NI.US,D,20080324,000000,4.7352,4.74109,4.65962,4.684,4982361.4170552,0
+NI.US,D,20080325,000000,4.70336,4.74109,4.67004,4.69481,4363875.5119061,0
+NI.US,D,20080326,000000,4.67849,4.72399,4.66728,4.684,4219537.9851903,0
+NI.US,D,20080327,000000,4.71053,4.73254,4.63288,4.63849,5699833.5165416,0
+NI.US,D,20080328,000000,4.65196,4.67849,4.56282,4.57884,7071816.3786599,0
+NI.US,D,20080331,000000,4.59564,4.64684,4.56792,4.63849,8058444.6827968,0
+NI.US,D,20080401,000000,4.71338,4.80498,4.65461,4.79682,11060224.454182,0
+NI.US,D,20080402,000000,4.81844,4.90993,4.78935,4.85088,7147850.6534874,0
+NI.US,D,20080403,000000,4.832,4.88282,4.81019,4.82375,5720166.3714231,0
+NI.US,D,20080404,000000,4.85913,4.87495,4.77245,4.78356,6980139.9591049,0
+NI.US,D,20080407,000000,4.78356,4.83486,4.76979,4.781,6438993.7910666,0
+NI.US,D,20080408,000000,4.75633,4.81569,4.75407,4.77815,6942418.9164102,0
+NI.US,D,20080409,000000,4.7352,4.80252,4.7352,4.77529,5535320.8486262,0
+NI.US,D,20080410,000000,4.80252,4.81274,4.71868,4.75161,8334324.577837,0
+NI.US,D,20080411,000000,4.72114,4.76714,4.71053,4.7352,7246097.1197807,0
+NI.US,D,20080414,000000,4.75407,4.76173,4.71554,4.73805,8862708.1477279,0
+NI.US,D,20080415,000000,4.7464,4.80743,4.72969,4.79427,5449369.9444801,0
+NI.US,D,20080416,000000,4.82649,4.90473,4.78356,4.89913,7084622.7296353,0
+NI.US,D,20080417,000000,4.89097,4.93392,4.87495,4.91289,4884112.9157467,0
+NI.US,D,20080418,000000,4.95574,4.99367,4.92075,4.98512,8814240.1894921,0
+NI.US,D,20080421,000000,4.969,4.97942,4.91289,4.94207,6525302.857897,0
+NI.US,D,20080422,000000,4.89677,4.96124,4.89677,4.92379,4912531.9037285,0
+NI.US,D,20080423,000000,4.93127,5.00684,4.93127,4.97176,45239334.296859,0
+NI.US,D,20080424,000000,4.98512,5.04173,4.93127,4.99073,7159455.3279568,0
+NI.US,D,20080425,000000,5.00419,5.05785,4.92871,4.95024,6745878.1609653,0
+NI.US,D,20080428,000000,4.92871,4.93392,4.88842,4.89677,6063839.7470313,0
+NI.US,D,20080429,000000,4.89913,4.92379,4.8778,4.88282,5842364.967222,0
+NI.US,D,20080430,000000,4.87495,4.91289,4.81019,4.81569,6462794.311936,0
+NI.US,D,20080501,000000,4.81274,4.93127,4.81274,4.89097,6886559.7827824,0
+NI.US,D,20080502,000000,4.97735,4.97735,4.81019,4.82925,14251666.629463,0
+NI.US,D,20080505,000000,4.82925,4.85579,4.76458,4.79427,7088094.4656536,0
+NI.US,D,20080506,000000,4.781,4.838,4.74109,4.82649,6966843.1694541,0
+NI.US,D,20080507,000000,4.838,4.86159,4.78935,4.79211,2854684.7990041,0
+NI.US,D,20080508,000000,4.781,4.80743,4.72399,4.77529,7175363.0421748,0
+NI.US,D,20080509,000000,4.76173,4.81569,4.72114,4.79211,5830265.7840466,0
+NI.US,D,20080512,000000,4.79427,4.85382,4.77529,4.84497,4349411.6410088,0
+NI.US,D,20080513,000000,4.84852,4.88596,4.80498,4.82649,7177060.2448943,0
+NI.US,D,20080514,000000,4.82925,4.90473,4.80498,4.87495,5765204.3114532,0
+NI.US,D,20080515,000000,4.87495,4.88596,4.838,4.86414,5726764.9083749,0
+NI.US,D,20080516,000000,4.89913,4.89913,4.85382,4.88596,6168988.9850564,0
+NI.US,D,20080519,000000,4.8778,4.93127,4.86974,4.91544,5067180.8527218,0
+NI.US,D,20080520,000000,4.90993,4.97735,4.8724,4.88842,8288217.2372926,0
+NI.US,D,20080521,000000,4.90473,4.96684,4.84026,4.84261,9192456.9314804,0
+NI.US,D,20080522,000000,4.84261,4.89677,4.83486,4.88596,12463106.987874,0
+NI.US,D,20080523,000000,4.84852,4.86159,4.7352,4.74896,15796954.44289,0
+NI.US,D,20080527,000000,4.73254,4.78935,4.73254,4.77815,12851488.631041,0
+NI.US,D,20080528,000000,4.79967,4.85579,4.7865,4.80743,29110521.77691,0
+NI.US,D,20080529,000000,4.80252,4.90993,4.7865,4.85382,8181013.6513715,0
+NI.US,D,20080530,000000,4.84852,4.88596,4.81274,4.8668,8997217.5682885,0
+NI.US,D,20080602,000000,4.838,4.86159,4.78356,4.82375,7582392.547596,0
+NI.US,D,20080603,000000,4.85382,4.85579,4.74325,4.77245,6152300.8424896,0
+NI.US,D,20080604,000000,4.74896,4.81569,4.7464,4.77245,7986408.1954303,0
+NI.US,D,20080605,000000,4.76714,4.81019,4.74109,4.79427,5718655.3725991,0
+NI.US,D,20080606,000000,4.76458,4.78356,4.63004,4.63004,10025614.560454,0
+NI.US,D,20080609,000000,4.65461,4.71338,4.63849,4.68979,6925732.8088587,0
+NI.US,D,20080610,000000,4.65697,4.72114,4.63544,4.71338,6085203.3371375,0
+NI.US,D,20080611,000000,4.67269,4.71338,4.62453,4.63004,9103573.5703574,0
+NI.US,D,20080612,000000,4.63004,4.65461,4.59269,4.61353,7737327.4162319,0
+NI.US,D,20080613,000000,4.61913,4.67849,4.60615,4.65196,7437683.6305968,0
+NI.US,D,20080616,000000,4.63004,4.66227,4.59849,4.65697,6219774.8256633,0
+NI.US,D,20080617,000000,4.67004,4.67593,4.64684,4.65196,7022322.7727376,0
+NI.US,D,20080618,000000,4.62719,4.67593,4.60331,4.61353,7909658.612742,0
+NI.US,D,20080619,000000,4.59849,4.68979,4.59849,4.684,9507405.0493114,0
+NI.US,D,20080620,000000,4.65196,4.7865,4.62453,4.64135,12786205.341785,0
+NI.US,D,20080623,000000,4.66483,4.72399,4.64684,4.68124,5779185.8837359,0
+NI.US,D,20080624,000000,4.69776,4.70759,4.65962,4.684,6548332.1079861,0
+NI.US,D,20080625,000000,4.69776,4.75407,4.68694,4.72695,7760566.2728921,0
+NI.US,D,20080626,000000,4.71554,4.75407,4.69481,4.74325,16345974.084934,0
+NI.US,D,20080627,000000,4.7352,4.77529,4.71338,4.74109,19622114.612475,0
+NI.US,D,20080630,000000,4.7865,4.85913,4.69245,4.82119,14772689.549191,0
+NI.US,D,20080701,000000,4.74325,4.93392,4.74325,4.89913,16227536.19732,0
+NI.US,D,20080702,000000,4.89373,4.96389,4.88282,4.91289,10489180.859582,0
+NI.US,D,20080703,000000,4.918,4.93127,4.74896,4.76458,8712067.1612718,0
+NI.US,D,20080707,000000,4.79967,4.82119,4.70759,4.74109,8465466.048157,0
+NI.US,D,20080708,000000,4.72695,4.85913,4.72114,4.84497,9025338.426536,0
+NI.US,D,20080709,000000,4.832,4.89677,4.80743,4.85913,8435767.0355822,0
+NI.US,D,20080710,000000,4.832,4.86159,4.781,4.82119,9414496.4280219,0
+NI.US,D,20080711,000000,4.79967,4.838,4.70759,4.77245,9296219.3066119,0
+NI.US,D,20080714,000000,4.81019,4.81019,4.69245,4.70532,6630934.3945365,0
+NI.US,D,20080715,000000,4.64399,4.70532,4.63288,4.66227,8883280.1169014,0
+NI.US,D,20080716,000000,4.66728,4.684,4.57353,4.59849,7432805.6990399,0
+NI.US,D,20080717,000000,4.61077,4.63288,4.5468,4.60615,10407059.854138,0
+NI.US,D,20080718,000000,4.56282,4.70336,4.56282,4.62169,9694516.5615905,0
+NI.US,D,20080721,000000,4.63004,4.68694,4.61648,4.66483,6597962.0599303,0
+NI.US,D,20080722,000000,4.62719,4.74325,4.62719,4.73254,5112015.2912266,0
+NI.US,D,20080723,000000,4.72969,4.76714,4.61353,4.63288,4230616.6082173,0
+NI.US,D,20080724,000000,4.64399,4.67004,4.57078,4.60331,5700740.115836,0
+NI.US,D,20080725,000000,4.62169,4.63544,4.53864,4.55505,5342871.4913436,0
+NI.US,D,20080728,000000,4.5524,4.58168,4.51957,4.54954,5437396.9322502,0
+NI.US,D,20080729,000000,4.54169,4.57353,4.47141,4.56792,4917924.694144,0
+NI.US,D,20080730,000000,4.57884,4.61648,4.50375,4.60331,8096176.9180754,0
+NI.US,D,20080731,000000,4.59849,4.63849,4.57078,4.59564,9449637.0713781,0
+NI.US,D,20080801,000000,4.61077,4.63288,4.50621,4.50621,5968795.3772356,0
+NI.US,D,20080804,000000,4.47958,4.53608,4.46856,4.49854,6035436.0216639,0
+NI.US,D,20080805,000000,4.53078,4.59269,4.37176,4.55505,10464343.498442,0
+NI.US,D,20080806,000000,4.54954,4.60871,4.51416,4.54444,8603950.8710106,0
+NI.US,D,20080807,000000,4.47663,4.52243,4.41716,4.42601,8745458.7090197,0
+NI.US,D,20080808,000000,4.41716,4.52243,4.41716,4.52243,4056235.1338417,0
+NI.US,D,20080811,000000,4.50375,4.63004,4.48222,4.60331,9972649.2185136,0
+NI.US,D,20080812,000000,4.61913,4.61913,4.52803,4.54954,7168174.3508002,0
+NI.US,D,20080813,000000,4.54954,4.58994,4.51161,4.5468,5471073.3821333,0
+NI.US,D,20080814,000000,4.5013,4.52243,4.41716,4.44183,10341084.659697,0
+NI.US,D,20080815,000000,4.43957,4.46856,4.42011,4.45481,12602393.606735,0
+NI.US,D,20080818,000000,4.46336,4.50375,4.45481,4.48793,5663344.6755814,0
+NI.US,D,20080819,000000,4.46601,4.5013,4.43957,4.48508,9910137.62003,0
+NI.US,D,20080820,000000,4.47141,4.48508,4.42817,4.47663,6346667.1841388,0
+NI.US,D,20080821,000000,4.47663,4.49559,4.42601,4.47663,7838675.245768,0
+NI.US,D,20080822,000000,4.46856,4.50905,4.46856,4.48222,3869731.0736152,0
+NI.US,D,20080825,000000,4.47141,4.48508,4.4094,4.43397,5251689.5804945,0
+NI.US,D,20080826,000000,4.42817,4.47663,4.41716,4.43397,6251228.0213845,0
+NI.US,D,20080827,000000,4.44439,4.48222,4.44183,4.47387,4618257.5058335,0
+NI.US,D,20080828,000000,4.48793,4.50375,4.44439,4.5013,5439294.5839719,0
+NI.US,D,20080829,000000,4.49559,4.50905,4.43397,4.43397,4914640.1795287,0
+NI.US,D,20080902,000000,4.44183,4.50621,4.40635,4.43112,5268367.5479851,0
+NI.US,D,20080903,000000,4.41716,4.45225,4.37992,4.41206,4213321.0135981,0
+NI.US,D,20080904,000000,4.38552,4.41716,4.35299,4.37461,6370097.3322325,0
+NI.US,D,20080905,000000,4.35004,4.39938,4.24027,4.28076,7725590.4657711,0
+NI.US,D,20080908,000000,4.33471,4.37461,4.21048,4.37461,14963194.449402,0
+NI.US,D,20080909,000000,4.35565,4.39938,4.32075,4.34237,8927563.0662733,0
+NI.US,D,20080910,000000,4.35565,4.38258,4.30179,4.35004,7817524.3147555,0
+NI.US,D,20080911,000000,4.35004,4.39073,4.2779,4.38552,8433109.3056643,0
+NI.US,D,20080912,000000,4.36105,4.49559,4.33953,4.46856,5843390.6149086,0
+NI.US,D,20080915,000000,4.41206,4.45481,4.33186,4.33471,8874903.9941279,0
+NI.US,D,20080916,000000,4.33186,4.4094,4.15377,4.39073,12828769.720778,0
+NI.US,D,20080917,000000,4.35565,4.35565,4.0839,4.08655,27624385.751788,0
+NI.US,D,20080918,000000,4.11604,4.15653,3.97029,4.11889,33813768.642183,0
+NI.US,D,20080919,000000,4.16439,4.3635,4.02169,4.19427,17420388.876974,0
+NI.US,D,20080922,000000,4.20223,4.21314,4.08655,4.10553,9660774.9912193,0
+NI.US,D,20080923,000000,4.10808,4.13765,3.98405,4.00901,11131449.987971,0
+NI.US,D,20080924,000000,4.00901,4.06258,3.97029,4.03004,7794676.1810236,0
+NI.US,D,20080925,000000,4.05441,4.14866,4.04115,4.0785,9855285.8189514,0
+NI.US,D,20080926,000000,4.03555,4.13274,4.03004,4.10021,9515512.5500719,0
+NI.US,D,20080929,000000,4.0839,4.08931,3.76655,3.81757,13109061.528882,0
+NI.US,D,20080930,000000,3.86877,3.9813,3.77442,3.97029,16376567.486712,0
+NI.US,D,20081001,000000,3.96056,4.05196,3.93285,3.9926,11339995.298382,0
+NI.US,D,20081002,000000,3.93855,4.03555,3.9011,3.99544,9889348.9217321,0
+NI.US,D,20081003,000000,4.05441,4.19427,3.97029,3.98405,13270188.948927,0
+NI.US,D,20081006,000000,3.95231,4.02169,3.6102,3.79929,14326092.224735,0
+NI.US,D,20081007,000000,3.8609,3.89294,3.56745,3.56745,12815408.828146,0
+NI.US,D,20081008,000000,3.49747,3.62366,3.41687,3.52164,19334281.03785,0
+NI.US,D,20081009,000000,3.51899,3.56204,3.30366,3.30366,19750652.280781,0
+NI.US,D,20081010,000000,2.95152,3.21786,2.82769,3.1075,25009264.983159,0
+NI.US,D,20081013,000000,3.24705,3.40852,3.08824,3.39516,10698449.617915,0
+NI.US,D,20081014,000000,3.5242,3.60037,3.33049,3.4787,15032475.526118,0
+NI.US,D,20081015,000000,3.40852,3.44921,3.21207,3.22632,12230996.200854,0
+NI.US,D,20081016,000000,3.22632,3.47574,3.12911,3.4732,20100607.74847,0
+NI.US,D,20081017,000000,3.39024,3.70493,3.3416,3.52164,16668816.026924,0
+NI.US,D,20081020,000000,3.49747,3.72037,3.4787,3.72037,9244066.9532639,0
+NI.US,D,20081021,000000,3.68577,3.70768,3.55644,3.57826,10218464.815741,0
+NI.US,D,20081022,000000,3.55437,3.56204,3.26347,3.38445,12632005.113655,0
+NI.US,D,20081023,000000,3.39821,3.54867,3.28203,3.48675,20431649.784414,0
+NI.US,D,20081024,000000,3.24705,3.45746,3.22042,3.37904,13935980.818604,0
+NI.US,D,20081027,000000,3.31211,3.37904,3.21207,3.2443,11736353.183827,0
+NI.US,D,20081028,000000,3.33049,3.57275,3.20961,3.57275,12383007.770082,0
+NI.US,D,20081029,000000,3.51309,3.54081,3.37904,3.40371,9814568.2162994,0
+NI.US,D,20081030,000000,3.50582,3.55644,3.38445,3.54081,8637535.7452074,0
+NI.US,D,20081031,000000,3.5242,3.55644,3.45963,3.48675,22355085.14931,0
+NI.US,D,20081103,000000,3.45963,3.58327,3.45963,3.55644,12826169.988794,0
+NI.US,D,20081104,000000,3.6102,3.76911,3.56745,3.63742,7584747.0602416,0
+NI.US,D,20081105,000000,3.61835,3.75083,3.5588,3.56489,7488791.0036133,0
+NI.US,D,20081106,000000,3.5588,3.59182,3.33894,3.36076,8517830.043091,0
+NI.US,D,20081107,000000,3.39024,3.49511,3.33894,3.43015,11209514.190512,0
+NI.US,D,20081110,000000,3.48675,3.53255,3.25796,3.32263,8687113.8042627,0
+NI.US,D,20081111,000000,3.31211,3.3416,3.21207,3.25796,11156401.309965,0
+NI.US,D,20081112,000000,3.21207,3.24145,3.13678,3.15005,8245695.5936205,0
+NI.US,D,20081113,000000,3.14729,3.2902,2.98327,3.2902,16280325.510441,0
+NI.US,D,20081114,000000,2.8384,3.25256,2.8384,3.1075,13982071.879027,0
+NI.US,D,20081117,000000,3.067,3.23369,3.02956,3.1582,12611883.90036,0
+NI.US,D,20081118,000000,3.13974,3.1931,2.99437,3.11545,11382790.651606,0
+NI.US,D,20081119,000000,3.10189,3.1986,2.98071,2.98071,13695926.349552,0
+NI.US,D,20081120,000000,2.95152,3.016,2.78455,2.81964,18780092.457067,0
+NI.US,D,20081121,000000,2.87024,3.0728,2.78455,3.06445,18487581.399887,0
+NI.US,D,20081124,000000,3.09403,3.22042,3.01846,3.14729,14465695.288469,0
+NI.US,D,20081125,000000,3.20135,3.3359,3.11015,3.22042,16220862.364803,0
+NI.US,D,20081126,000000,3.16391,3.22042,3.11015,3.18307,12488201.778442,0
+NI.US,D,20081128,000000,3.23634,3.24145,3.15005,3.24145,5788205.0713289,0
+NI.US,D,20081201,000000,3.16941,3.22042,3.04558,3.04833,14886915.972744,0
+NI.US,D,20081202,000000,3.00794,3.13433,2.91123,3.03712,15647960.801279,0
+NI.US,D,20081203,000000,2.97266,3.13433,2.95929,3.12911,18069367.450646,0
+NI.US,D,20081204,000000,3.12126,3.14504,2.86543,2.93226,15511055.150261,0
+NI.US,D,20081205,000000,2.89757,3.016,2.81964,3.00794,12676026.563567,0
+NI.US,D,20081208,000000,3.05639,3.07791,2.90072,2.97806,14692763.307696,0
+NI.US,D,20081209,000000,2.95684,3.09118,2.95684,3.02396,12376512.0014,0
+NI.US,D,20081210,000000,3.016,3.07791,2.9756,3.04018,14022818.9894,0
+NI.US,D,20081211,000000,3.0215,3.16941,2.99713,3.05885,13074564.967852,0
+NI.US,D,20081212,000000,3.00794,3.13678,2.97266,3.13177,14536024.39804,0
+NI.US,D,20081215,000000,3.14258,3.15584,3.01059,3.0616,8887100.8580354,0
+NI.US,D,20081216,000000,3.11251,3.21521,3.067,3.21207,16657581.725231,0
+NI.US,D,20081217,000000,3.14258,3.16096,3.05108,3.0616,16236464.826734,0
+NI.US,D,20081218,000000,3.08017,3.09689,2.98906,3.01059,12909869.148564,0
+NI.US,D,20081219,000000,3.04558,3.11251,2.93226,2.94042,17307341.744759,0
+NI.US,D,20081222,000000,2.94603,2.99437,2.8732,2.91624,11703152.927512,0
+NI.US,D,20081223,000000,2.92951,2.95152,2.81119,2.83045,8773364.8731583,0
+NI.US,D,20081224,000000,2.81423,2.87625,2.81423,2.85718,3197599.1139238,0
+NI.US,D,20081226,000000,2.86789,2.90318,2.84637,2.87879,2817337.181608,0
+NI.US,D,20081229,000000,2.87879,2.88411,2.83546,2.87024,5382962.3092982,0
+NI.US,D,20081230,000000,2.87879,2.95468,2.87879,2.94337,7400752.1738196,0
+NI.US,D,20081231,000000,2.94603,2.9756,2.9188,2.95152,13772794.980632,0
+NI.US,D,20090102,000000,2.95929,3.0215,2.95929,2.99713,12796375.330502,0
+NI.US,D,20090105,000000,2.99713,3.02651,2.98327,3.00538,15608653.464196,0
+NI.US,D,20090106,000000,3.02956,3.067,2.98602,3.00017,15833141.084085,0
+NI.US,D,20090107,000000,2.98602,2.99152,2.88951,2.90318,15695515.037667,0
+NI.US,D,20090108,000000,2.89481,2.95684,2.89207,2.94337,13151684.923317,0
+NI.US,D,20090109,000000,2.94603,3.01846,2.9188,2.98071,15561727.030013,0
+NI.US,D,20090112,000000,2.98602,3.00538,2.93492,2.95684,10181120.250868,0
+NI.US,D,20090113,000000,2.95684,2.9702,2.89207,2.91369,11321316.9109,0
+NI.US,D,20090114,000000,2.89757,2.91369,2.81423,2.87024,11720849.420136,0
+NI.US,D,20090115,000000,2.8732,2.87625,2.7874,2.84892,16759342.662862,0
+NI.US,D,20090116,000000,2.87879,2.93766,2.83546,2.88135,12252660.973217,0
+NI.US,D,20090120,000000,2.86543,2.90072,2.77953,2.79261,11989726.827697,0
+NI.US,D,20090121,000000,2.84116,2.84116,2.74701,2.83045,16499113.052611,0
+NI.US,D,20090122,000000,2.79517,2.8384,2.77118,2.80607,11832213.594738,0
+NI.US,D,20090123,000000,2.75772,2.8329,2.73875,2.80883,7687948.7886713,0
+NI.US,D,20090126,000000,2.83045,2.95684,2.82209,2.9246,15021802.888633,0
+NI.US,D,20090127,000000,2.94042,3.01059,2.91369,2.98602,12938096.845114,0
+NI.US,D,20090128,000000,3.00794,3.00794,2.88676,2.90809,13345056.142508,0
+NI.US,D,20090129,000000,2.89757,2.94603,2.86543,2.88135,8425900.2641372,0
+NI.US,D,20090130,000000,2.79261,2.81678,2.58278,2.6045,40160615.925171,0
+NI.US,D,20090202,000000,2.58828,2.62298,2.49157,2.52362,37884561.257623,0
+NI.US,D,20090203,000000,2.55054,2.68224,2.52657,2.62298,26425569.45994,0
+NI.US,D,20090204,000000,2.72273,2.88676,2.70376,2.85983,42365241.557405,0
+NI.US,D,20090205,000000,2.85187,2.89481,2.81964,2.8732,25545035.658412,0
+NI.US,D,20090206,000000,2.86229,2.92735,2.80057,2.89757,20784259.929497,0
+NI.US,D,20090209,000000,2.91624,2.91624,2.86229,2.90318,12974229.558405,0
+NI.US,D,20090210,000000,2.89207,2.91624,2.77953,2.8329,21862378.449294,0
+NI.US,D,20090211,000000,2.8329,2.84381,2.74415,2.79005,14332362.106724,0
+NI.US,D,20090212,000000,2.74141,2.7874,2.66642,2.74701,16788866.664126,0
+NI.US,D,20090213,000000,2.75772,2.77659,2.70632,2.7364,9403219.3910078,0
+NI.US,D,20090217,000000,2.67693,2.67693,2.55054,2.5532,15660230.925735,0
+NI.US,D,20090218,000000,2.56411,2.57993,2.38082,2.39959,28222627.325219,0
+NI.US,D,20090219,000000,2.40814,2.44834,2.3649,2.36746,17216756.093378,0
+NI.US,D,20090220,000000,2.34868,2.39173,2.27851,2.34101,18210972.969387,0
+NI.US,D,20090223,000000,2.34101,2.38888,2.27851,2.28676,13815666.646927,0
+NI.US,D,20090224,000000,2.35939,2.47791,2.34868,2.46426,28503450.272304,0
+NI.US,D,20090225,000000,2.47791,2.48568,2.40509,2.44834,18994544.399245,0
+NI.US,D,20090226,000000,2.46996,2.5021,2.39438,2.39959,11059109.265825,0
+NI.US,D,20090227,000000,2.38082,2.42387,2.31369,2.35409,20782168.951327,0
+NI.US,D,20090302,000000,2.31654,2.34868,2.233,2.23576,14302270.336206,0
+NI.US,D,20090303,000000,2.25719,2.28942,2.14181,2.14946,13249111.278464,0
+NI.US,D,20090304,000000,2.17659,2.29217,2.15517,2.26504,23074083.510234,0
+NI.US,D,20090305,000000,2.22475,2.26504,2.0959,2.11468,16449885.01618,0
+NI.US,D,20090306,000000,2.10671,2.25433,2.10671,2.19812,26137195.588765,0
+NI.US,D,20090309,000000,2.20333,2.29217,2.16844,2.24127,20660682.610866,0
+NI.US,D,20090310,000000,2.23851,2.35409,2.23851,2.34583,16547340.879048,0
+NI.US,D,20090311,000000,2.38082,2.38376,2.28676,2.29738,17576687.205828,0
+NI.US,D,20090312,000000,2.30583,2.38652,2.26278,2.37817,13007912.113333,0
+NI.US,D,20090313,000000,2.40254,2.43743,2.37001,2.42651,9333438.7180471,0
+NI.US,D,20090316,000000,2.41315,2.56411,2.40814,2.48568,13531521.537445,0
+NI.US,D,20090317,000000,2.49393,2.55566,2.44834,2.5477,9320860.2887799,0
+NI.US,D,20090318,000000,2.53718,2.61246,2.48873,2.59359,15512697.407569,0
+NI.US,D,20090319,000000,2.61502,2.64195,2.58828,2.60971,10304534.76828,0
+NI.US,D,20090320,000000,2.64479,2.66337,2.58544,2.59359,11384455.294082,0
+NI.US,D,20090323,000000,2.64195,2.77659,2.599,2.77364,15411247.82727,0
+NI.US,D,20090324,000000,2.75496,2.76843,2.6905,2.6905,11109904.264,0
+NI.US,D,20090325,000000,2.71988,2.75212,2.65276,2.71732,12632000.026117,0
+NI.US,D,20090326,000000,2.74701,2.77364,2.69561,2.76057,9709554.3067886,0
+NI.US,D,20090327,000000,2.72273,2.77364,2.70121,2.70947,7825308.248091,0
+NI.US,D,20090330,000000,2.685,2.70121,2.56135,2.60971,12725602.587607,0
+NI.US,D,20090331,000000,2.62839,2.67693,2.62839,2.63634,11195981.339091,0
+NI.US,D,20090401,000000,2.599,2.70947,2.59359,2.68784,11357833.224567,0
+NI.US,D,20090402,000000,2.74966,2.75772,2.67979,2.71202,11947503.313759,0
+NI.US,D,20090403,000000,2.71202,2.7364,2.6905,2.71988,9172123.0590912,0
+NI.US,D,20090406,000000,2.70121,2.74415,2.67418,2.685,9993349.393648,0
+NI.US,D,20090407,000000,2.66642,2.71732,2.63919,2.68224,7179599.9439276,0
+NI.US,D,20090408,000000,2.67418,2.74966,2.67418,2.74701,9733215.4291133,0
+NI.US,D,20090409,000000,2.81423,2.8384,2.74701,2.79517,17377211.958391,0
+NI.US,D,20090413,000000,2.79005,2.81964,2.73059,2.79801,9778752.9653875,0
+NI.US,D,20090414,000000,2.79801,2.81423,2.75496,2.77953,13289102.380672,0
+NI.US,D,20090415,000000,2.77364,2.82769,2.77364,2.81964,9646260.2449408,0
+NI.US,D,20090416,000000,2.82769,2.88411,2.80883,2.85718,9639038.9933222,0
+NI.US,D,20090417,000000,2.87024,2.89207,2.84637,2.86543,9026717.1493686,0
+NI.US,D,20090420,000000,2.85187,2.85187,2.77364,2.79005,9666711.1307068,0
+NI.US,D,20090421,000000,2.7874,2.86543,2.7874,2.84381,12842467.408433,0
+NI.US,D,20090422,000000,2.8329,2.88135,2.77659,2.83045,10876659.973486,0
+NI.US,D,20090423,000000,2.82769,2.87879,2.81423,2.86789,14729080.189868,0
+NI.US,D,20090424,000000,2.89207,2.93226,2.86789,2.91624,13963045.503936,0
+NI.US,D,20090427,000000,2.89481,3.01335,2.89207,2.97266,11944310.374831,0
+NI.US,D,20090428,000000,2.9246,2.94337,2.90072,2.90809,11530225.471534,0
+NI.US,D,20090429,000000,2.93226,2.96745,2.92184,2.94042,11747114.344475,0
+NI.US,D,20090430,000000,2.94858,3.00273,2.94858,2.95684,16175988.243501,0
+NI.US,D,20090501,000000,2.96243,3.03172,2.96243,3.02396,12757813.826509,0
+NI.US,D,20090504,000000,3.0215,3.10189,3.0215,3.08824,16668167.874567,0
+NI.US,D,20090505,000000,3.06986,3.12126,3.05374,3.0728,13576146.369379,0
+NI.US,D,20090506,000000,3.09689,3.12656,3.04833,3.067,15147647.214255,0
+NI.US,D,20090507,000000,3.02956,3.07526,2.99152,3.01059,16409598.83676,0
+NI.US,D,20090508,000000,3.05374,3.12656,3.02396,3.067,18222459.612972,0
+NI.US,D,20090511,000000,3.03712,3.08293,2.99437,3.00538,14996081.313367,0
+NI.US,D,20090512,000000,3.02396,3.05108,2.98327,2.99437,10133936.387256,0
+NI.US,D,20090513,000000,2.97266,3.04018,2.89757,2.90072,12321473.996426,0
+NI.US,D,20090514,000000,2.90072,2.93492,2.87879,2.9246,10524914.709884,0
+NI.US,D,20090515,000000,2.91369,2.95468,2.84637,2.86229,10928621.0354,0
+NI.US,D,20090518,000000,2.88411,2.90809,2.85983,2.8732,13539216.947617,0
+NI.US,D,20090519,000000,2.88411,2.94337,2.87024,2.87879,13805752.052624,0
+NI.US,D,20090520,000000,2.90318,2.95684,2.85187,2.85983,25578114.831319,0
+NI.US,D,20090521,000000,2.84637,2.85718,2.80352,2.81964,8505535.4984514,0
+NI.US,D,20090522,000000,2.82769,2.85983,2.80883,2.81678,6750531.2233369,0
+NI.US,D,20090526,000000,2.81423,2.93492,2.79517,2.91624,8342840.0991553,0
+NI.US,D,20090527,000000,2.9188,2.93766,2.82494,2.82494,12088781.195046,0
+NI.US,D,20090528,000000,2.84116,2.90572,2.83045,2.88951,9252139.8587651,0
+NI.US,D,20090529,000000,2.90809,2.91123,2.8384,2.87625,13222979.647624,0
+NI.US,D,20090601,000000,2.90572,2.98327,2.90572,2.9756,9539343.5961701,0
+NI.US,D,20090602,000000,2.97806,3.0215,2.95929,2.98602,9121055.3688722,0
+NI.US,D,20090603,000000,2.96499,2.98071,2.90318,2.94603,10067895.054819,0
+NI.US,D,20090604,000000,2.95929,2.97806,2.93492,2.95468,6810907.0733146,0
+NI.US,D,20090605,000000,2.97806,3.00273,2.90809,2.94337,13161490.644304,0
+NI.US,D,20090608,000000,2.95152,3.02396,2.95152,2.98906,14696746.85005,0
+NI.US,D,20090609,000000,3.01335,3.02396,2.93766,2.94603,7684875.9156421,0
+NI.US,D,20090610,000000,2.97806,3.02651,2.96243,2.99152,22777648.94365,0
+NI.US,D,20090611,000000,3.01846,3.09118,2.98071,3.0616,10789132.950028,0
+NI.US,D,20090612,000000,3.05108,3.1185,3.01846,3.1075,7086326.0374005,0
+NI.US,D,20090615,000000,3.07791,3.07791,3.00538,3.02396,8432127.4108056,0
+NI.US,D,20090616,000000,3.03712,3.06986,2.98071,2.99437,6521484.1517782,0
+NI.US,D,20090617,000000,2.98327,3.03172,2.9702,3.01059,9359506.2459063,0
+NI.US,D,20090618,000000,3.01846,3.09403,3.01335,3.08293,7636194.2808049,0
+NI.US,D,20090619,000000,3.12126,3.12126,3.04018,3.05885,12214403.704004,0
+NI.US,D,20090622,000000,3.02396,3.1185,3.02396,3.08824,12290083.886178,0
+NI.US,D,20090623,000000,3.09118,3.11251,3.02651,3.04018,8744258.0500215,0
+NI.US,D,20090624,000000,3.0616,3.06445,3.01846,3.03447,9444827.3128321,0
+NI.US,D,20090625,000000,3.01846,3.10189,3.00794,3.08824,5883560.798458,0
+NI.US,D,20090626,000000,3.08824,3.09403,3.05108,3.08293,12267331.398163,0
+NI.US,D,20090629,000000,3.08824,3.17983,3.08824,3.13678,13843894.343476,0
+NI.US,D,20090630,000000,3.14258,3.17216,3.09934,3.13678,12378934.687057,0
+NI.US,D,20090701,000000,3.15584,3.28203,3.1531,3.26611,13869993.414071,0
+NI.US,D,20090702,000000,3.23143,3.23369,3.1582,3.1582,12504107.457645,0
+NI.US,D,20090706,000000,3.14258,3.2443,3.1075,3.22346,11151898.838722,0
+NI.US,D,20090707,000000,3.22632,3.239,3.13678,3.15005,10372094.222094,0
+NI.US,D,20090708,000000,3.17216,3.2044,3.09934,3.13177,13178482.004143,0
+NI.US,D,20090709,000000,3.14729,3.16096,3.08597,3.1185,12352807.126248,0
+NI.US,D,20090710,000000,3.09689,3.13433,3.06986,3.11015,12492721.547315,0
+NI.US,D,20090713,000000,3.11251,3.16096,3.08824,3.1582,13132473.361838,0
+NI.US,D,20090714,000000,3.16676,3.17983,3.13177,3.16096,10635733.500399,0
+NI.US,D,20090715,000000,3.20656,3.26101,3.18808,3.25796,8115351.849279,0
+NI.US,D,20090716,000000,3.25,3.29855,3.23634,3.28744,9861154.8029356,0
+NI.US,D,20090717,000000,3.28519,3.31742,3.26101,3.30366,9309146.7409945,0
+NI.US,D,20090720,000000,3.32548,3.39024,3.30366,3.38749,19984655.631984,0
+NI.US,D,20090721,000000,3.41157,3.44666,3.38149,3.42209,14341041.446769,0
+NI.US,D,20090722,000000,3.41687,3.45108,3.39821,3.43309,11613082.134991,0
+NI.US,D,20090723,000000,3.41413,3.55171,3.41413,3.53255,13311259.626726,0
+NI.US,D,20090724,000000,3.51054,3.58327,3.50838,3.57826,11514599.606928,0
+NI.US,D,20090727,000000,3.59457,3.60263,3.55437,3.59182,8879107.318129,0
+NI.US,D,20090728,000000,3.44666,3.54366,3.43575,3.53786,14605880.366565,0
+NI.US,D,20090729,000000,3.46769,3.49747,3.37648,3.44144,12562137.952546,0
+NI.US,D,20090730,000000,3.45746,3.50307,3.43575,3.48675,11898974.305066,0
+NI.US,D,20090731,000000,3.47574,3.49747,3.4439,3.46769,13555379.038742,0
+NI.US,D,20090803,000000,3.48145,3.55437,3.45746,3.52695,12610131.752228,0
+NI.US,D,20090804,000000,3.53521,3.59182,3.45746,3.59182,15085143.755832,0
+NI.US,D,20090805,000000,3.60037,3.60263,3.47054,3.4897,14444644.073204,0
+NI.US,D,20090806,000000,3.48675,3.51054,3.44144,3.4439,13803596.971473,0
+NI.US,D,20090807,000000,3.48145,3.54366,3.44921,3.52164,8072704.0346614,0
+NI.US,D,20090810,000000,3.5242,3.57,3.50582,3.56204,8559996.5766017,0
+NI.US,D,20090811,000000,3.55644,3.5755,3.53255,3.56204,7887713.008274,0
+NI.US,D,20090812,000000,3.56204,3.58926,3.51899,3.53786,23089181.288383,0
+NI.US,D,20090813,000000,3.55171,3.5588,3.51054,3.55644,10188780.048273,0
+NI.US,D,20090814,000000,3.54582,3.58926,3.49275,3.5242,9280747.0856576,0
+NI.US,D,20090817,000000,3.49511,3.49747,3.45108,3.4732,8515959.8640752,0
+NI.US,D,20090818,000000,3.47054,3.49275,3.4439,3.4842,5623100.2139754,0
+NI.US,D,20090819,000000,3.46228,3.55171,3.46228,3.5242,8590080.2070589,0
+NI.US,D,20090820,000000,3.5299,3.55644,3.50582,3.54867,11191181.755622,0
+NI.US,D,20090821,000000,3.60037,3.65353,3.5588,3.65117,9770844.8961217,0
+NI.US,D,20090824,000000,3.68027,3.68027,3.61835,3.65353,6136937.4948514,0
+NI.US,D,20090825,000000,3.66955,3.70768,3.65353,3.66425,8760223.7621742,0
+NI.US,D,20090826,000000,3.63181,3.667,3.59182,3.64823,9116796.0819516,0
+NI.US,D,20090827,000000,3.63467,3.6614,3.59457,3.62612,5197732.1686188,0
+NI.US,D,20090828,000000,3.64056,3.65658,3.57275,3.61589,8622326.0412205,0
+NI.US,D,20090831,000000,3.58926,3.59732,3.54366,3.55437,7395330.8931907,0
+NI.US,D,20090901,000000,3.53521,3.5755,3.51899,3.53786,11344103.994174,0
+NI.US,D,20090902,000000,3.51633,3.53786,3.4787,3.49747,8276863.8872065,0
+NI.US,D,20090903,000000,3.51633,3.53786,3.4842,3.5299,8056805.4780121,0
+NI.US,D,20090904,000000,3.54081,3.55437,3.50838,3.54366,4504055.5024638,0
+NI.US,D,20090908,000000,3.57275,3.5755,3.52164,3.55437,5234741.9734833,0
+NI.US,D,20090909,000000,3.55171,3.58926,3.54081,3.57826,6402478.4949083,0
+NI.US,D,20090910,000000,3.57,3.61314,3.54366,3.59732,7550990.227256,0
+NI.US,D,20090911,000000,3.60764,3.6213,3.53255,3.53255,13301834.453589,0
+NI.US,D,20090914,000000,3.53786,3.5755,3.52164,3.57275,7484590.732135,0
+NI.US,D,20090915,000000,3.59732,3.65658,3.55437,3.65117,7270625.1586023,0
+NI.US,D,20090916,000000,3.66955,3.70493,3.63742,3.68882,7242388.3044856,0
+NI.US,D,20090917,000000,3.68302,3.69953,3.63467,3.64302,6043174.1671563,0
+NI.US,D,20090918,000000,3.65658,3.67781,3.60764,3.62612,8164270.5633929,0
+NI.US,D,20090921,000000,3.61314,3.667,3.59182,3.62366,6383768.5646895,0
+NI.US,D,20090922,000000,3.64606,3.66425,3.61314,3.62612,7549056.9627674,0
+NI.US,D,20090923,000000,3.62366,3.72892,3.62366,3.66425,11217560.640815,0
+NI.US,D,20090924,000000,3.67781,3.70493,3.667,3.67172,8513590.0888153,0
+NI.US,D,20090925,000000,3.65658,3.7127,3.65658,3.68027,16255612.285232,0
+NI.US,D,20090928,000000,3.68577,3.73973,3.67456,3.7127,5869001.2818439,0
+NI.US,D,20090929,000000,3.71496,3.77177,3.70493,3.74208,9313141.4759325,0
+NI.US,D,20090930,000000,3.75565,3.75565,3.68577,3.73727,11681187.990399,0
+NI.US,D,20091001,000000,3.73461,3.75083,3.63742,3.65658,10069328.723064,0
+NI.US,D,20091002,000000,3.63742,3.64823,3.59182,3.61835,6815755.4971504,0
+NI.US,D,20091005,000000,3.62946,3.67781,3.59732,3.67456,9434049.8720622,0
+NI.US,D,20091006,000000,3.7127,3.7127,3.66425,3.68577,7284633.1860834,0
+NI.US,D,20091007,000000,3.66955,3.69953,3.65658,3.69953,9120479.4595561,0
+NI.US,D,20091008,000000,3.70229,3.76361,3.69953,3.73973,7476069.105771,0
+NI.US,D,20091009,000000,3.74208,3.77442,3.70976,3.76134,4543536.8333507,0
+NI.US,D,20091012,000000,3.77708,3.804,3.75339,3.78808,4324513.2294114,0
+NI.US,D,20091013,000000,3.79644,3.79644,3.73118,3.7583,4808294.352536,0
+NI.US,D,20091014,000000,3.78533,3.81236,3.7127,3.73461,9532254.6205429,0
+NI.US,D,20091015,000000,3.74208,3.75083,3.67781,3.73461,10552620.42502,0
+NI.US,D,20091016,000000,3.71496,3.75339,3.68027,3.72606,7724089.6420235,0
+NI.US,D,20091019,000000,3.75083,3.76911,3.69953,3.76134,9009471.412623,0
+NI.US,D,20091020,000000,3.75083,3.75565,3.69166,3.7127,9642137.304042,0
+NI.US,D,20091021,000000,3.69953,3.72892,3.667,3.67172,13014837.270233,0
+NI.US,D,20091022,000000,3.67172,3.69166,3.63181,3.68302,9327727.4477448,0
+NI.US,D,20091023,000000,3.68577,3.68577,3.5755,3.59457,17426829.700244,0
+NI.US,D,20091026,000000,3.6102,3.65117,3.55171,3.58327,12921252.006372,0
+NI.US,D,20091027,000000,3.58926,3.65353,3.58327,3.62366,15797836.622001,0
+NI.US,D,20091028,000000,3.58926,3.60518,3.52164,3.52164,14234382.227429,0
+NI.US,D,20091029,000000,3.53786,3.59182,3.5242,3.58071,14022107.751569,0
+NI.US,D,20091030,000000,3.56489,3.58327,3.45422,3.47574,21189639.03755,0
+NI.US,D,20091102,000000,3.47574,3.55171,3.45108,3.4897,19143408.817386,0
+NI.US,D,20091103,000000,3.4842,3.51633,3.45963,3.51054,17018437.752112,0
+NI.US,D,20091104,000000,3.50307,3.57,3.49511,3.51309,14662688.834807,0
+NI.US,D,20091105,000000,3.54081,3.61589,3.52695,3.59732,22065660.192758,0
+NI.US,D,20091106,000000,3.58071,3.63181,3.5755,3.59732,14552025.72296,0
+NI.US,D,20091109,000000,3.62612,3.64606,3.6102,3.64056,8650697.2063439,0
+NI.US,D,20091110,000000,3.63181,3.67172,3.61835,3.65658,12795213.336794,0
+NI.US,D,20091111,000000,3.67781,3.68882,3.62946,3.65117,11669725.766998,0
+NI.US,D,20091112,000000,3.65117,3.68577,3.63742,3.65353,17115912.947625,0
+NI.US,D,20091113,000000,3.65658,3.75339,3.65658,3.74533,17501759.979297,0
+NI.US,D,20091116,000000,3.73461,3.79338,3.72892,3.77708,9160085.9438809,0
+NI.US,D,20091117,000000,3.78002,3.804,3.76655,3.79929,7481499.5439686,0
+NI.US,D,20091118,000000,3.79644,3.80685,3.74533,3.76361,6851008.0663454,0
+NI.US,D,20091119,000000,3.75339,3.77442,3.67456,3.7127,8277328.8881915,0
+NI.US,D,20091120,000000,3.70493,3.72312,3.66955,3.69678,8547542.2832649,0
+NI.US,D,20091123,000000,3.73461,3.78808,3.72037,3.74208,9383429.8851984,0
+NI.US,D,20091124,000000,3.74208,3.804,3.73118,3.78808,12827040.975322,0
+NI.US,D,20091125,000000,3.78808,3.92282,3.78533,3.89294,18725809.442752,0
+NI.US,D,20091127,000000,3.87663,3.87663,3.80165,3.82297,6371089.4021675,0
+NI.US,D,20091130,000000,3.82562,3.84999,3.81236,3.83378,9025247.8683573,0
+NI.US,D,20091201,000000,3.87663,3.90926,3.8555,3.89294,8627650.658625,0
+NI.US,D,20091202,000000,3.9011,4.00381,3.88203,4.00085,11106394.8802,0
+NI.US,D,20091203,000000,4.01432,4.07033,3.98709,4.02454,7972281.119557,0
+NI.US,D,20091204,000000,4.07033,4.0839,3.96833,4.02739,11108764.655459,0
+NI.US,D,20091207,000000,4.01903,4.10317,4.01903,4.06258,8555445.2649926,0
+NI.US,D,20091208,000000,4.05441,4.11889,3.998,4.06749,9608880.0673007,0
+NI.US,D,20091209,000000,4.06258,4.08124,4.02454,4.05441,7309217.1878245,0
+NI.US,D,20091210,000000,4.08124,4.09766,4.02739,4.09216,8349865.9893098,0
+NI.US,D,20091211,000000,4.11378,4.19171,4.08124,4.14866,9318563.774069,0
+NI.US,D,20091214,000000,4.15377,4.20489,4.15377,4.18385,6466528.5649219,0
+NI.US,D,20091215,000000,4.17854,4.19171,4.12173,4.1756,7874145.5615949,0
+NI.US,D,20091216,000000,4.1756,4.21314,4.16439,4.17854,8596605.4834617,0
+NI.US,D,20091217,000000,4.15918,4.18385,4.12173,4.15112,16604059.806619,0
+NI.US,D,20091218,000000,4.16989,4.22395,4.14866,4.15918,11942049.472886,0
+NI.US,D,20091221,000000,4.18385,4.24783,4.18385,4.227,6458302.0157692,0
+NI.US,D,20091222,000000,4.23181,4.25619,4.18915,4.21048,6032553.4225607,0
+NI.US,D,20091223,000000,4.21314,4.23751,4.19171,4.19918,4428117.8908609,0
+NI.US,D,20091224,000000,4.23446,4.24783,4.19171,4.20753,2874311.5035936,0
+NI.US,D,20091228,000000,4.21048,4.22974,4.18385,4.20753,5514153.6374918,0
+NI.US,D,20091229,000000,4.19918,4.23181,4.19712,4.21314,3358247.2878772,0
+NI.US,D,20091230,000000,4.18621,4.21854,4.1756,4.20753,4291823.7619251,0
+NI.US,D,20091231,000000,4.22974,4.22974,4.13765,4.13765,5807567.2239356,0
+NI.US,D,20100104,000000,4.18621,4.22139,4.15112,4.17285,10085479.621604,0
+NI.US,D,20100105,000000,4.18385,4.20489,4.12173,4.16204,12828741.230564,0
+NI.US,D,20100106,000000,4.16439,4.1756,4.08655,4.11378,10782107.059873,0
+NI.US,D,20100107,000000,4.10317,4.11604,4.03791,4.06258,10818524.6753,0
+NI.US,D,20100108,000000,4.03555,4.07033,4.00085,4.04115,22986999.102594,0
+NI.US,D,20100111,000000,4.04666,4.10021,4.02169,4.09216,11613842.213187,0
+NI.US,D,20100112,000000,4.08124,4.14866,4.06258,4.10553,9515723.1741504,0
+NI.US,D,20100113,000000,4.13765,4.1756,4.09766,4.16989,9599304.3030366,0
+NI.US,D,20100114,000000,4.17285,4.18915,4.15653,4.1756,4754186.3495317,0
+NI.US,D,20100115,000000,4.15112,4.16439,4.06532,4.11378,7653047.259607,0
+NI.US,D,20100119,000000,4.12173,4.1756,4.0952,4.1756,4308458.9940953,0
+NI.US,D,20100120,000000,4.15112,4.15918,4.10808,4.15918,5587719.4388195,0
+NI.US,D,20100121,000000,4.10808,4.15377,3.96626,4.00085,33119681.920455,0
+NI.US,D,20100122,000000,3.998,4.03555,3.91751,3.92282,17361441.607702,0
+NI.US,D,20100125,000000,3.95791,3.98709,3.90385,3.9471,11104617.294377,0
+NI.US,D,20100126,000000,3.94955,4.00381,3.92528,3.98405,9047446.8322241,0
+NI.US,D,20100127,000000,3.93285,3.94414,3.84734,3.88744,13131328.66576,0
+NI.US,D,20100128,000000,3.8957,3.91751,3.83073,3.84999,14387235.275462,0
+NI.US,D,20100129,000000,3.87152,3.9011,3.83378,3.83378,12914346.182117,0
+NI.US,D,20100201,000000,3.85255,4.0324,3.83378,3.99544,21142203.849554,0
+NI.US,D,20100202,000000,3.98975,4.0839,3.95791,4.08124,12798035.902947,0
+NI.US,D,20100203,000000,4.0324,4.08931,4.0324,4.06532,9003028.554338,0
+NI.US,D,20100204,000000,4.03555,4.04115,3.96331,3.96331,8967214.3209336,0
+NI.US,D,20100205,000000,3.95791,3.97029,3.88203,3.94955,10538902.387212,0
+NI.US,D,20100208,000000,3.93855,3.97029,3.91751,3.92282,8375966.077413,0
+NI.US,D,20100209,000000,3.95791,4.03791,3.94414,3.98405,13023188.972823,0
+NI.US,D,20100210,000000,3.9926,3.998,3.93285,3.96056,8900657.1121307,0
+NI.US,D,20100211,000000,3.92754,3.98405,3.9011,3.97854,10784888.925721,0
+NI.US,D,20100212,000000,3.94955,3.95231,3.89019,3.93855,14084454.513817,0
+NI.US,D,20100216,000000,3.98405,4.03791,3.96331,4.03791,11578219.271216,0
+NI.US,D,20100217,000000,4.05746,4.05746,4.02169,4.02739,7626333.6144057,0
+NI.US,D,20100218,000000,4.01432,4.07033,4.01166,4.03555,12202024.706231,0
+NI.US,D,20100219,000000,4.01903,4.09216,4.00085,4.0785,9152694.7684889,0
+NI.US,D,20100222,000000,4.10317,4.11378,4.07574,4.09216,9535665.3061038,0
+NI.US,D,20100223,000000,4.08931,4.10021,4.03555,4.04666,8966351.4744672,0
+NI.US,D,20100224,000000,4.04666,4.06532,3.98709,4.03791,10883628.883213,0
+NI.US,D,20100225,000000,3.98709,4.03791,3.96626,4.0324,6708693.3447893,0
+NI.US,D,20100226,000000,4.0437,4.08124,4.01903,4.04115,33792183.235414,0
+NI.US,D,20100301,000000,4.05972,4.09766,4.04921,4.08124,7607201.4185223,0
+NI.US,D,20100302,000000,4.09216,4.10808,3.998,4.07348,9343560.8839061,0
+NI.US,D,20100303,000000,4.07348,4.09766,4.05196,4.07574,6551081.4135904,0
+NI.US,D,20100304,000000,4.08931,4.10021,4.03555,4.07348,7356740.8989837,0
+NI.US,D,20100305,000000,4.08931,4.13765,4.07033,4.13765,5392625.5792181,0
+NI.US,D,20100308,000000,4.1297,4.15653,4.12675,4.15377,4160034.1392477,0
+NI.US,D,20100309,000000,4.16204,4.16204,4.12173,4.15112,4622887.1655298,0
+NI.US,D,20100310,000000,4.16204,4.18385,4.13765,4.18385,6236890.3214327,0
+NI.US,D,20100311,000000,4.16439,4.19171,4.13765,4.18915,5360673.8047604,0
+NI.US,D,20100312,000000,4.20753,4.21589,4.15112,4.16744,5692533.9168358,0
+NI.US,D,20100315,000000,4.16744,4.17285,4.1354,4.17285,4911628.3569571,0
+NI.US,D,20100316,000000,4.16989,4.21854,4.15653,4.21854,6046334.5458413,0
+NI.US,D,20100317,000000,4.22395,4.27486,4.21314,4.25894,5972789.094666,0
+NI.US,D,20100318,000000,4.25333,4.25619,4.21314,4.24027,5243184.2342525,0
+NI.US,D,20100319,000000,4.23751,4.27241,4.18385,4.23181,9134931.1203619,0
+NI.US,D,20100322,000000,4.20753,4.22974,4.18915,4.22395,4347138.5289732,0
+NI.US,D,20100323,000000,4.22395,4.27486,4.20489,4.267,5590389.3788291,0
+NI.US,D,20100324,000000,4.24518,4.26414,4.21589,4.22395,5611271.6878284,0
+NI.US,D,20100325,000000,4.23446,4.25619,4.19918,4.19918,4661253.3080591,0
+NI.US,D,20100326,000000,4.21314,4.28331,4.21048,4.24518,20527267.011003,0
+NI.US,D,20100329,000000,4.25619,4.30444,4.24262,4.29618,5043621.4811595,0
+NI.US,D,20100330,000000,4.29618,4.3128,4.28577,4.30179,4050596.1065809,0
+NI.US,D,20100331,000000,4.29618,4.30739,4.25058,4.25058,7025781.2811569,0
+NI.US,D,20100401,000000,4.267,4.35004,4.267,4.34758,7162302.3142931,0
+NI.US,D,20100405,000000,4.35004,4.39338,4.35004,4.38258,6284570.7287664,0
+NI.US,D,20100406,000000,4.3635,4.43397,4.35565,4.42601,4305598.7801599,0
+NI.US,D,20100407,000000,4.43112,4.45225,4.35004,4.39338,7431097.3037366,0
+NI.US,D,20100408,000000,4.37992,4.38258,4.33667,4.35839,5320636.91471,0
+NI.US,D,20100409,000000,4.36901,4.37176,4.33667,4.37176,20932846.568057,0
+NI.US,D,20100412,000000,4.37461,4.40409,4.37461,4.37992,3247675.7517156,0
+NI.US,D,20100413,000000,4.37461,4.38857,4.33667,4.36901,3232847.6130883,0
+NI.US,D,20100414,000000,4.37756,4.40409,4.35565,4.39938,10373932.858374,0
+NI.US,D,20100415,000000,4.37176,4.4094,4.36901,4.39338,5093264.6607029,0
+NI.US,D,20100416,000000,4.39338,4.42817,4.37176,4.39073,12510891.180985,0
+NI.US,D,20100419,000000,4.37756,4.4148,4.35299,4.4094,13363900.383733,0
+NI.US,D,20100420,000000,4.43397,4.45481,4.40635,4.42817,9577929.5203465,0
+NI.US,D,20100421,000000,4.42817,4.44999,4.4094,4.4148,10179877.874057,0
+NI.US,D,20100422,000000,4.39338,4.42601,4.36105,4.4148,7423188.2169631,0
+NI.US,D,20100423,000000,4.40773,4.4949,4.39996,4.4949,7823111.4491274,0
+NI.US,D,20100426,000000,4.49854,4.51712,4.46336,4.46601,0,0
+NI.US,D,20100427,000000,4.45225,4.46336,4.36626,4.37756,10100051.34831,0
+NI.US,D,20100428,000000,4.33471,4.37992,4.30179,4.35004,11834115.316491,0
+NI.US,D,20100429,000000,4.3635,4.44773,4.35565,4.39633,11923205.231661,0
+NI.US,D,20100430,000000,4.39633,4.46601,4.38552,4.38552,10188762.750644,0
+NI.US,D,20100503,000000,4.39938,4.49854,4.38552,4.48508,10688348.819716,0
+NI.US,D,20100504,000000,4.42817,4.5013,4.4148,4.46601,11984825.493465,0
+NI.US,D,20100505,000000,4.43397,4.47387,4.33471,4.35839,15834945.125105,0
+NI.US,D,20100506,000000,4.33667,4.34758,3.89019,4.19171,21645273.864736,0
+NI.US,D,20100507,000000,4.18915,4.24262,4.08124,4.13274,20438321.581915,0
+NI.US,D,20100510,000000,4.2779,4.33667,4.21048,4.26149,16019862.890944,0
+NI.US,D,20100511,000000,4.22974,4.33953,4.19918,4.27486,12667304.488201,0
+NI.US,D,20100512,000000,4.27241,4.35565,4.25058,4.33471,8289268.3226698,0
+NI.US,D,20100513,000000,4.32341,4.3635,4.28861,4.30444,7107563.4565611,0
+NI.US,D,20100514,000000,4.28331,4.29402,4.21589,4.25058,9289174.0838125,0
+NI.US,D,20100517,000000,4.26995,4.29618,4.17854,4.26414,8363219.7593876,0
+NI.US,D,20100518,000000,4.28861,4.32626,4.18915,4.21048,13204426.41358,0
+NI.US,D,20100519,000000,4.21314,4.21314,4.10021,4.13274,16771306.517524,0
+NI.US,D,20100520,000000,4.08655,4.08655,3.97618,3.9813,13946207.787749,0
+NI.US,D,20100521,000000,3.93855,3.998,3.91496,3.998,11544124.625699,0
+NI.US,D,20100524,000000,3.98975,4.05441,3.9412,3.96626,11089285.489476,0
+NI.US,D,20100525,000000,3.87398,3.88439,3.79929,3.86366,22323740.826904,0
+NI.US,D,20100526,000000,3.89864,3.98405,3.8555,3.91496,18506671.877958,0
+NI.US,D,20100527,000000,3.98405,4.02739,3.95545,4.01432,9655980.4952877,0
+NI.US,D,20100528,000000,4.02169,4.07033,4.01432,4.02454,8369470.3087314,0
+NI.US,D,20100601,000000,3.97854,4.0324,3.91751,3.91751,10507076.783701,0
+NI.US,D,20100602,000000,3.93589,4.01166,3.92282,4.01166,11075756.708086,0
+NI.US,D,20100603,000000,4.01166,4.03791,3.9926,4.02454,8869610.9194597,0
+NI.US,D,20100604,000000,3.97854,3.97854,3.84734,3.8609,12764993.360315,0
+NI.US,D,20100607,000000,3.87152,3.9471,3.84999,3.88439,13779879.886229,0
+NI.US,D,20100608,000000,3.89864,3.94955,3.85255,3.94414,15437296.022484,0
+NI.US,D,20100609,000000,3.96331,3.96833,3.87152,3.88744,12603035.654047,0
+NI.US,D,20100610,000000,3.93855,4.02739,3.9299,4.02454,9397025.822091,0
+NI.US,D,20100611,000000,3.98709,4.05196,3.95231,4.05196,9604888.3848856,0
+NI.US,D,20100614,000000,4.07348,4.0839,4.03791,4.0437,8173965.3760492,0
+NI.US,D,20100615,000000,4.07348,4.12675,4.05746,4.12675,8674192.4749256,0
+NI.US,D,20100616,000000,4.09216,4.14866,4.0839,4.13274,7138665.6121515,0
+NI.US,D,20100617,000000,4.15112,4.18385,4.10553,4.181,7035204.4192771,0
+NI.US,D,20100618,000000,4.19171,4.19171,4.15112,4.181,5785158.6534979,0
+NI.US,D,20100621,000000,4.21314,4.24027,4.14602,4.16439,6628440.4833462,0
+NI.US,D,20100622,000000,4.17854,4.18915,4.04666,4.05746,9001926.5935795,0
+NI.US,D,20100623,000000,4.05196,4.06258,4.00626,4.02454,8815355.3778497,0
+NI.US,D,20100624,000000,4.01166,4.04921,3.9813,3.98709,7527714.7403214,0
+NI.US,D,20100625,000000,4.00085,4.01668,3.93589,4.01166,8310936.147556,0
+NI.US,D,20100628,000000,4.00901,4.04921,3.97618,4.03004,4986113.9851784,0
+NI.US,D,20100629,000000,3.98975,3.9926,3.90385,3.93285,12154558.993007,0
+NI.US,D,20100630,000000,3.93677,3.98581,3.88773,3.90179,11338277.74551,0
+NI.US,D,20100701,000000,3.88744,3.90385,3.81757,3.86621,11998619.844344,0
+NI.US,D,20100702,000000,3.89294,3.97854,3.89019,3.95231,12233801.469378,0
+NI.US,D,20100706,000000,3.98709,4.04115,3.96833,4.02169,20452851.590808,0
+NI.US,D,20100707,000000,4.02169,4.17285,4.00901,4.16989,13698717.372969,0
+NI.US,D,20100708,000000,4.17854,4.22974,4.15918,4.21048,10841721.814147,0
+NI.US,D,20100709,000000,4.21048,4.26414,4.18915,4.26149,9490423.8645486,0
+NI.US,D,20100712,000000,4.24262,4.29894,4.227,4.25333,9769985.102178,0
+NI.US,D,20100713,000000,4.29894,4.30444,4.25058,4.267,8090895.0359911,0
+NI.US,D,20100714,000000,4.25058,4.28331,4.227,4.2779,9921081.9320505,0
+NI.US,D,20100715,000000,4.267,4.33186,4.22395,4.30985,30088300.817227,0
+NI.US,D,20100716,000000,4.29157,4.29894,4.18621,4.19918,15343304.773081,0
+NI.US,D,20100719,000000,4.21589,4.30179,4.20753,4.28577,11358921.957726,0
+NI.US,D,20100720,000000,4.24518,4.32901,4.21048,4.32626,11568510.213453,0
+NI.US,D,20100721,000000,4.33667,4.33667,4.227,4.25894,14764134.345076,0
+NI.US,D,20100722,000000,4.29894,4.40409,4.2779,4.39073,11802439.286599,0
+NI.US,D,20100723,000000,4.38258,4.43957,4.34513,4.43692,6430996.1811298,0
+NI.US,D,20100726,000000,4.43692,4.50375,4.4094,4.49077,10885767.684242,0
+NI.US,D,20100727,000000,4.51416,4.56792,4.49323,4.56528,10264251.641384,0
+NI.US,D,20100728,000000,4.51416,4.52803,4.46601,4.48508,8890136.0832824,0
+NI.US,D,20100729,000000,4.50621,4.5468,4.4148,4.44773,10245955.836769,0
+NI.US,D,20100730,000000,4.42601,4.46601,4.38857,4.43957,10147234.194414,0
+NI.US,D,20100802,000000,4.50375,4.52803,4.45481,4.49854,10677916.314032,0
+NI.US,D,20100803,000000,4.49077,4.50621,4.43957,4.46021,8790327.7427839,0
+NI.US,D,20100804,000000,4.45225,4.5013,4.41716,4.49854,8132007.4316017,0
+NI.US,D,20100805,000000,4.48508,4.52803,4.44999,4.52803,8304798.5415586,0
+NI.US,D,20100806,000000,4.48793,4.52243,4.42817,4.51957,8093937.3837915,0
+NI.US,D,20100809,000000,4.52803,4.57884,4.51957,4.57353,8233794.824432,0
+NI.US,D,20100810,000000,4.54169,4.61353,4.51957,4.60615,11979718.622692,0
+NI.US,D,20100811,000000,4.54444,4.5468,4.45225,4.45225,8920613.4891907,0
+NI.US,D,20100812,000000,4.4094,4.45481,4.39073,4.43957,6662726.420297,0
+NI.US,D,20100813,000000,4.42325,4.48793,4.39938,4.45785,6341887.9508216,0
+NI.US,D,20100816,000000,4.4094,4.46021,4.39633,4.45785,5517114.5846821,0
+NI.US,D,20100817,000000,4.49854,4.57884,4.48508,4.54169,8246716.153769,0
+NI.US,D,20100818,000000,4.53864,4.58454,4.50621,4.56282,14361522.857765,0
+NI.US,D,20100819,000000,4.55505,4.56007,4.45785,4.48222,7279516.1402345,0
+NI.US,D,20100820,000000,4.44439,4.46021,4.39633,4.43957,7020322.3527458,0
+NI.US,D,20100823,000000,4.46601,4.50621,4.43957,4.45481,20439304.494282,0
+NI.US,D,20100824,000000,4.4148,4.51712,4.39938,4.48793,13490660.466217,0
+NI.US,D,20100825,000000,4.46336,4.57078,4.46336,4.5468,16014722.442419,0
+NI.US,D,20100826,000000,4.5524,4.61648,4.5524,4.60331,19003181.00397,0
+NI.US,D,20100827,000000,4.62719,4.71868,4.59564,4.701,19067480.363352,0
+NI.US,D,20100830,000000,4.69481,4.71554,4.66483,4.66483,11227795.75002,0
+NI.US,D,20100831,000000,4.60419,4.70729,4.60419,4.66886,12595611.918411,0
+NI.US,D,20100901,000000,4.71338,4.77529,4.701,4.76173,24691059.823419,0
+NI.US,D,20100902,000000,4.77529,4.77529,4.71554,4.75407,6794052.0594972,0
+NI.US,D,20100903,000000,4.76979,4.81844,4.76714,4.81844,8040213.9986697,0
+NI.US,D,20100907,000000,4.72695,4.79427,4.71053,4.73805,9925500.9676682,0
+NI.US,D,20100908,000000,4.65962,4.67593,4.5468,4.55505,28191468.189201,0
+NI.US,D,20100909,000000,4.59849,4.63544,4.5524,4.57638,64042239.274892,0
+NI.US,D,20100910,000000,4.57353,4.59849,4.5468,4.58454,12337162.946505,0
+NI.US,D,20100913,000000,4.61077,4.62169,4.57638,4.61913,10358890.025637,0
+NI.US,D,20100914,000000,4.61913,4.63544,4.58168,4.58729,9864749.6573767,0
+NI.US,D,20100915,000000,4.58168,4.58994,4.53608,4.56528,7600957.9917319,0
+NI.US,D,20100916,000000,4.56007,4.57884,4.51161,4.53864,8207071.0041544,0
+NI.US,D,20100917,000000,4.56528,4.56792,4.50905,4.55505,9626885.8822425,0
+NI.US,D,20100920,000000,4.55771,4.64684,4.53608,4.64399,10067184.834497,0
+NI.US,D,20100921,000000,4.63288,4.64399,4.58994,4.60076,12252713.883614,0
+NI.US,D,20100922,000000,4.59564,4.66728,4.58994,4.63544,9909197.4429839,0
+NI.US,D,20100923,000000,4.61353,4.63849,4.57884,4.59269,10115736.228357,0
+NI.US,D,20100924,000000,4.63004,4.66728,4.61077,4.66483,9495291.6210292,0
+NI.US,D,20100927,000000,4.63544,4.71554,4.63288,4.68979,6786621.2013077,0
+NI.US,D,20100928,000000,4.68979,4.70759,4.62719,4.70532,9825981.5993353,0
+NI.US,D,20100929,000000,4.69245,4.71868,4.65962,4.69776,6798928.9735466,0
+NI.US,D,20100930,000000,4.7352,4.7464,4.6494,4.68124,12546556.858275,0
+NI.US,D,20101001,000000,4.72114,4.75633,4.68979,4.72969,8376641.7024763,0
+NI.US,D,20101004,000000,4.71053,4.76714,4.684,4.73254,11348121.114281,0
+NI.US,D,20101005,000000,4.77529,4.78935,4.7464,4.76458,10936938.142731,0
+NI.US,D,20101006,000000,4.76173,4.76979,4.68979,4.72114,10476715.373661,0
+NI.US,D,20101007,000000,4.7464,4.75407,4.69245,4.74109,7186250.3737683,0
+NI.US,D,20101008,000000,4.75633,4.78356,4.72399,4.77529,4584925.9910355,0
+NI.US,D,20101011,000000,4.77529,4.80252,4.76173,4.781,3708694.2117487,0
+NI.US,D,20101012,000000,4.76979,4.7865,4.72695,4.76458,5295517.7039578,0
+NI.US,D,20101013,000000,4.78356,4.80252,4.73254,4.76173,9060912.5281407,0
+NI.US,D,20101014,000000,4.76458,4.80252,4.76458,4.79427,7375322.6232417,0
+NI.US,D,20101015,000000,4.81844,4.82375,4.75161,4.78356,8956817.4280157,0
+NI.US,D,20101018,000000,4.79211,4.82925,4.781,4.81569,16021359.644661,0
+NI.US,D,20101019,000000,4.781,4.82375,4.7464,4.76979,10660807.940816,0
+NI.US,D,20101020,000000,4.79211,4.82925,4.77815,4.80252,7999171.8110852,0
+NI.US,D,20101021,000000,4.81844,4.832,4.74325,4.75889,21596287.99512,0
+NI.US,D,20101022,000000,4.77245,4.781,4.71554,4.76458,25292451.600459,0
+NI.US,D,20101025,000000,4.76979,4.82119,4.75889,4.76458,19822730.48596,0
+NI.US,D,20101026,000000,4.75633,4.75633,4.71053,4.72114,8765313.3353172,0
+NI.US,D,20101027,000000,4.65461,4.67593,4.61353,4.65697,10176369.507765,0
+NI.US,D,20101028,000000,4.69776,4.72399,4.65196,4.69481,10632240.39672,0
+NI.US,D,20101029,000000,4.67456,4.67456,4.61913,4.65795,8534209.8808473,0
+NI.US,D,20101101,000000,4.701,4.701,4.58454,4.61913,6971084.1412375,0
+NI.US,D,20101102,000000,4.66227,4.69776,4.65697,4.67269,6231060.0027383,0
+NI.US,D,20101103,000000,4.68979,4.69776,4.61648,4.65196,5291005.0576385,0
+NI.US,D,20101104,000000,4.69245,4.73254,4.66728,4.71338,6246086.5553525,0
+NI.US,D,20101105,000000,4.72114,4.7464,4.70336,4.74325,7533651.8973165,0
+NI.US,D,20101108,000000,4.72695,4.72695,4.67269,4.70759,8077482.250471,0
+NI.US,D,20101109,000000,4.71554,4.72969,4.68124,4.70336,10549063.218362,0
+NI.US,D,20101110,000000,4.70336,4.71554,4.66483,4.68124,6653891.4015843,0
+NI.US,D,20101111,000000,4.65697,4.68979,4.65196,4.67849,6104301.9552692,0
+NI.US,D,20101112,000000,4.65461,4.66227,4.61077,4.62453,5631486.5118253,0
+NI.US,D,20101115,000000,4.6494,4.69481,4.64399,4.65697,6535158.4367581,0
+NI.US,D,20101116,000000,4.64399,4.6494,4.56528,4.59849,8007204.0162813,0
+NI.US,D,20101117,000000,4.59849,4.63004,4.58454,4.61353,5357457.463156,0
+NI.US,D,20101118,000000,4.64684,4.67593,4.61353,4.63849,7306130.0696886,0
+NI.US,D,20101119,000000,4.64399,4.66483,4.55771,4.57884,13951492.722356,0
+NI.US,D,20101122,000000,4.57638,4.61077,4.5468,4.61077,8645160.9473532,0
+NI.US,D,20101123,000000,4.60331,4.60331,4.52803,4.57638,8847125.0184425,0
+NI.US,D,20101124,000000,4.57638,4.60331,4.57638,4.58994,10115415.713456,0
+NI.US,D,20101126,000000,4.56792,4.60076,4.54169,4.57353,4340944.9600565,0
+NI.US,D,20101129,000000,4.5524,4.55505,4.49559,4.53608,5452178.2655267,0
+NI.US,D,20101130,000000,4.49275,4.53324,4.47859,4.5006,11151095.007698,0
+NI.US,D,20101201,000000,4.56007,4.59269,4.52803,4.58168,8232909.5927977,0
+NI.US,D,20101202,000000,4.59564,4.60871,4.55505,4.59269,7367234.4551261,0
+NI.US,D,20101203,000000,4.57884,4.59849,4.53352,4.56282,18279169.382974,0
+NI.US,D,20101206,000000,4.5468,4.58729,4.54444,4.55771,7341754.0291669,0
+NI.US,D,20101207,000000,4.58168,4.62169,4.57078,4.58454,13996832.862151,0
+NI.US,D,20101208,000000,4.59564,4.60615,4.56282,4.57884,9681986.9726893,0
+NI.US,D,20101209,000000,4.59269,4.63288,4.57884,4.59849,9232851.984215,0
+NI.US,D,20101210,000000,4.61353,4.65962,4.60615,4.6494,7829979.6256,0
+NI.US,D,20101213,000000,4.67593,4.68694,4.63544,4.65697,7059262.3695759,0
+NI.US,D,20101214,000000,4.67004,4.701,4.63849,4.65461,8007072.7577977,0
+NI.US,D,20101215,000000,4.65196,4.65962,4.58454,4.59849,12378762.728268,0
+NI.US,D,20101216,000000,4.59564,4.64399,4.57638,4.64135,5345388.8052093,0
+NI.US,D,20101217,000000,4.63288,4.64399,4.57638,4.60331,17829452.380139,0
+NI.US,D,20101220,000000,4.63849,4.67849,4.62169,4.65461,11858840.751792,0
+NI.US,D,20101221,000000,4.66728,4.70532,4.65461,4.684,5877411.9998768,0
+NI.US,D,20101222,000000,4.69245,4.7352,4.68124,4.71338,6661997.8848371,0
+NI.US,D,20101223,000000,4.71338,4.75161,4.71053,4.71868,5020333.7841334,0
+NI.US,D,20101227,000000,4.701,4.7352,4.68124,4.71868,3889340.4805749,0
+NI.US,D,20101228,000000,4.72114,4.75161,4.69245,4.73805,5635560.612358,0
+NI.US,D,20101229,000000,4.75161,4.76458,4.72351,4.74287,5843693.832181,0
+NI.US,D,20101230,000000,4.74896,4.75889,4.72911,4.74041,3895041.5758009,0
+NI.US,D,20101231,000000,4.74287,4.78414,4.73706,4.74011,5232467.8439402,0
+NI.US,D,20110103,000000,4.76714,4.80498,4.76458,4.79682,10510206.637156,0
+NI.US,D,20110104,000000,4.79682,4.84261,4.77529,4.80498,11118156.250844,0
+NI.US,D,20110105,000000,4.781,4.838,4.77815,4.82375,6740845.5682492,0
+NI.US,D,20110106,000000,4.82375,4.82375,4.77529,4.82119,21218885.259231,0
+NI.US,D,20110107,000000,4.82925,4.90473,4.82119,4.89913,27921281.249326,0
+NI.US,D,20110110,000000,4.89097,4.91289,4.84261,4.8668,25933134.43446,0
+NI.US,D,20110111,000000,4.96124,4.96124,4.88596,4.90473,20046391.889657,0
+NI.US,D,20110112,000000,4.94207,4.95574,4.918,4.92871,9051162.7700727,0
+NI.US,D,20110113,000000,4.93686,4.95269,4.92615,4.93127,8898516.2760866,0
+NI.US,D,20110114,000000,4.93127,4.99603,4.93127,4.99603,7805572.6701857,0
+NI.US,D,20110118,000000,5.01775,5.04173,4.969,4.98512,10148130.618633,0
+NI.US,D,20110119,000000,4.98512,5.02296,4.97735,4.99073,8186930.458214,0
+NI.US,D,20110120,000000,4.99603,5.05785,4.98778,5.00949,7729750.0369445,0
+NI.US,D,20110121,000000,5.03348,5.03348,4.99603,5.00684,7320430.1218582,0
+NI.US,D,20110124,000000,5.00949,5.06886,5.00949,5.04733,7051890.5268287,0
+NI.US,D,20110125,000000,5.03908,5.08232,5.03082,5.06306,7942853.7815183,0
+NI.US,D,20110126,000000,5.08488,5.09323,5.05785,5.05785,5867930.8638218,0
+NI.US,D,20110127,000000,5.01775,5.05785,4.99603,5.04429,7511443.7758811,0
+NI.US,D,20110128,000000,5.03348,5.05224,4.99367,5.00684,11398973.092883,0
+NI.US,D,20110131,000000,5.0375,5.05677,5.00164,5.00949,17499782.961981,0
+NI.US,D,20110201,000000,5.01195,5.03908,4.95574,5.03908,17512143.644617,0
+NI.US,D,20110202,000000,5.03082,5.03082,4.92615,4.93686,12339748.433381,0
+NI.US,D,20110203,000000,4.93686,4.99849,4.93686,4.97451,8332150.1640413,0
+NI.US,D,20110204,000000,4.97942,4.99367,4.92871,4.95024,8449031.264989,0
+NI.US,D,20110207,000000,4.95024,5.03348,4.94522,5.02002,5934121.7698796,0
+NI.US,D,20110208,000000,5.02837,5.05224,5.00419,5.04999,7096554.0240525,0
+NI.US,D,20110209,000000,5.02571,5.03662,4.99603,5.02837,7564638.0570377,0
+NI.US,D,20110210,000000,5.0152,5.09038,5.01195,5.07653,7599100.0228076,0
+NI.US,D,20110211,000000,5.06306,5.11976,5.05224,5.1005,6765632.0540078,0
+NI.US,D,20110214,000000,5.1062,5.11475,5.06061,5.1005,6438385.3215065,0
+NI.US,D,20110215,000000,5.08488,5.16537,5.08488,5.11711,7029362.9079988,0
+NI.US,D,20110216,000000,5.12252,5.14404,5.07653,5.09814,9477675.5115079,0
+NI.US,D,20110217,000000,5.09323,5.14149,5.0717,5.13067,8846139.0535533,0
+NI.US,D,20110218,000000,5.12803,5.1575,5.11976,5.13883,8341030.9705971,0
+NI.US,D,20110222,000000,5.1005,5.14945,5.0661,5.08488,6627648.8624136,0
+NI.US,D,20110223,000000,5.07377,5.11976,5.02296,5.02296,7298177.2300871,0
+NI.US,D,20110224,000000,5.03348,5.05785,5.00684,5.03908,8713389.921185,0
+NI.US,D,20110225,000000,5.04999,5.09814,5.02837,5.09814,3641516.3232942,0
+NI.US,D,20110228,000000,5.10797,5.17863,5.09136,5.15376,8407059.0754347,0
+NI.US,D,20110301,000000,5.1575,5.17657,5.0661,5.07377,8442676.9298673,0
+NI.US,D,20110302,000000,5.07947,5.10885,5.04999,5.1062,8491155.0631794,0
+NI.US,D,20110303,000000,5.13628,5.18473,5.13067,5.17352,7409759.1513211,0
+NI.US,D,20110304,000000,5.16241,5.18473,5.08232,5.13352,5299252.9744512,0
+NI.US,D,20110307,000000,5.14149,5.1977,5.12803,5.13628,5944199.165403,0
+NI.US,D,20110308,000000,5.14149,5.21107,5.13883,5.1977,4761896.0048105,0
+NI.US,D,20110309,000000,5.19259,5.27583,5.18197,5.25136,8417075.4205007,0
+NI.US,D,20110310,000000,5.20812,5.20812,5.09038,5.09323,12979850.270528,0
+NI.US,D,20110311,000000,5.08753,5.12803,5.06306,5.09323,9736155.0086436,0
+NI.US,D,20110314,000000,5.0661,5.0661,5.01195,5.03662,9022399.8645134,0
+NI.US,D,20110315,000000,4.91544,5.03662,4.91544,4.99849,19120870.005973,0
+NI.US,D,20110316,000000,4.99073,5.00949,4.89677,4.92075,10155438.3584,0
+NI.US,D,20110317,000000,4.98492,4.99849,4.89529,4.94709,11060047.407855,0
+NI.US,D,20110318,000000,4.99073,5.05785,4.95574,4.98512,8734576.4649644,0
+NI.US,D,20110321,000000,5.05224,5.11161,5.03082,5.08753,3050022.8604358,0
+NI.US,D,20110322,000000,5.06061,5.07947,5.02837,5.02837,5094224.1703938,0
+NI.US,D,20110323,000000,5.01195,5.04429,4.98257,5.02571,6310131.5378279,0
+NI.US,D,20110324,000000,5.04733,5.07947,5.00419,5.0717,7730732.9493107,0
+NI.US,D,20110325,000000,5.0717,5.10885,5.05224,5.05785,5898048.0720306,0
+NI.US,D,20110328,000000,5.07947,5.1062,5.03908,5.03908,5157553.8450085,0
+NI.US,D,20110329,000000,5.03348,5.11475,5.02002,5.10885,6554745.4585501,0
+NI.US,D,20110330,000000,5.12517,5.1977,5.11976,5.17116,6533866.2020736,0
+NI.US,D,20110331,000000,5.16213,5.18237,5.13185,5.15996,5474711.9894023,0
+NI.US,D,20110401,000000,5.17352,5.23584,5.17352,5.21107,6141472.5263385,0
+NI.US,D,20110404,000000,5.21657,5.21657,5.17657,5.20812,4998750.4123802,0
+NI.US,D,20110405,000000,5.21107,5.21942,5.17048,5.18139,4421986.3899093,0
+NI.US,D,20110406,000000,5.19495,5.20006,5.17657,5.18473,5417138.3554254,0
+NI.US,D,20110407,000000,5.16763,5.18925,5.11858,5.13215,6306725.9398052,0
+NI.US,D,20110408,000000,5.16468,5.17048,5.07465,5.10797,5970742.886831,0
+NI.US,D,20110411,000000,5.10354,5.11976,5.0549,5.06061,4792190.2593463,0
+NI.US,D,20110412,000000,5.05068,5.07761,5.01804,5.03937,6196668.2449945,0
+NI.US,D,20110413,000000,5.04999,5.09038,5.03908,5.04429,6417942.5758015,0
+NI.US,D,20110414,000000,5.01195,5.1062,5.00949,5.09038,7166086.4251527,0
+NI.US,D,20110415,000000,5.10797,5.20812,5.08842,5.15682,7557088.150456,0
+NI.US,D,20110418,000000,5.11337,5.12429,5.06129,5.08842,9119786.536863,0
+NI.US,D,20110419,000000,5.09697,5.11593,5.03692,5.05304,7303113.1595787,0
+NI.US,D,20110420,000000,5.10218,5.15682,5.09411,5.135,5168652.818188,0
+NI.US,D,20110421,000000,5.14846,5.15376,5.11858,5.14267,5648040.3433855,0
+NI.US,D,20110425,000000,5.14561,5.18139,5.13215,5.17313,4546361.4345193,0
+NI.US,D,20110426,000000,5.18925,5.23584,5.17863,5.22757,5455224.6833576,0
+NI.US,D,20110427,000000,5.26257,5.27917,5.21942,5.27377,8729076.8362482,0
+NI.US,D,20110428,000000,5.26257,5.29283,5.23829,5.28752,5279066.6406678,0
+NI.US,D,20110429,000000,5.28772,5.30698,5.24595,5.29598,7711711.6617585,0
+NI.US,D,20110502,000000,5.30935,5.32272,5.23279,5.31465,12402828.818627,0
+NI.US,D,20110503,000000,5.31465,5.40949,5.3006,5.34483,20643756.371515,0
+NI.US,D,20110504,000000,5.36615,5.44026,5.33638,5.39623,13304913.431665,0
+NI.US,D,20110505,000000,5.36615,5.39347,5.29283,5.32272,11596910.886297,0
+NI.US,D,20110506,000000,5.34483,5.38561,5.27377,5.29283,14474831.489439,0
+NI.US,D,20110509,000000,5.29028,5.36615,5.28232,5.35504,8931852.8784227,0
+NI.US,D,20110510,000000,5.36369,5.53215,5.3577,5.52969,23034432.255574,0
+NI.US,D,20110511,000000,5.52163,5.54571,5.4834,5.53794,15515530.148798,0
+NI.US,D,20110512,000000,5.51868,5.58698,5.47583,5.57578,13065947.695772,0
+NI.US,D,20110513,000000,5.59485,5.62738,5.51623,5.54335,12276121.64654,0
+NI.US,D,20110516,000000,5.52969,5.54827,5.48085,5.48654,15519275.594368,0
+NI.US,D,20110517,000000,5.48085,5.52743,5.48085,5.52468,7447536.1569351,0
+NI.US,D,20110518,000000,5.52468,5.54571,5.48085,5.54335,5504910.5982212,0
+NI.US,D,20110519,000000,5.56517,5.6088,5.55396,5.58384,7600350.5396795,0
+NI.US,D,20110520,000000,5.59485,5.59485,5.53794,5.54571,6822938.0834792,0
+NI.US,D,20110523,000000,5.49401,5.50748,5.45342,5.46109,6574315.1827124,0
+NI.US,D,20110524,000000,5.48654,5.48654,5.44026,5.44026,4874430.3131819,0
+NI.US,D,20110525,000000,5.43495,5.49657,5.40634,5.48654,8563439.8224066,0
+NI.US,D,20110526,000000,5.46718,5.50748,5.43209,5.48654,6870301.0284336,0
+NI.US,D,20110527,000000,5.51317,5.54571,5.49657,5.51023,5793206.1213085,0
+NI.US,D,20110531,000000,5.52969,5.54895,5.49342,5.52743,11147958.031688,0
+NI.US,D,20110601,000000,5.50246,5.52163,5.42915,5.43495,8106049.7945662,0
+NI.US,D,20110602,000000,5.44547,5.44547,5.3577,5.39112,10033976.438121,0
+NI.US,D,20110603,000000,5.32841,5.38276,5.3063,5.36035,10213047.605143,0
+NI.US,D,20110606,000000,5.34227,5.36035,5.28458,5.29549,9283669.3675582,0
+NI.US,D,20110607,000000,5.3063,5.35249,5.29795,5.31711,9906781.8798808,0
+NI.US,D,20110608,000000,5.30935,5.32272,5.26257,5.29795,13611555.634748,0
+NI.US,D,20110609,000000,5.29795,5.35504,5.28458,5.33382,11318760.931745,0
+NI.US,D,20110610,000000,5.3063,5.31711,5.27642,5.28232,9510073.9718133,0
+NI.US,D,20110613,000000,5.27642,5.29549,5.23829,5.26846,6794080.5497108,0
+NI.US,D,20110614,000000,5.3063,5.33136,5.26257,5.30326,5833791.4479691,0
+NI.US,D,20110615,000000,5.27377,5.28752,5.19455,5.22237,11965950.727011,0
+NI.US,D,20110616,000000,5.22797,5.28851,5.21972,5.2551,9633596.3450331,0
+NI.US,D,20110617,000000,5.28232,5.32841,5.26571,5.30935,10506903.807404,0
+NI.US,D,20110620,000000,5.28458,5.32566,5.26846,5.31181,7796966.5906888,0
+NI.US,D,20110621,000000,5.34483,5.34954,5.30326,5.31711,18017372.810979,0
+NI.US,D,20110622,000000,5.29795,5.3063,5.26846,5.28458,10569478.49136,0
+NI.US,D,20110623,000000,5.24114,5.24665,5.18139,5.21942,14008732.613831,0
+NI.US,D,20110624,000000,5.22237,5.33136,5.22237,5.30326,13909935.675913,0
+NI.US,D,20110627,000000,5.31465,5.38276,5.3063,5.37176,8199262.6506359,0
+NI.US,D,20110628,000000,5.38276,5.43209,5.37176,5.4263,7740131.667248,0
+NI.US,D,20110629,000000,5.44252,5.4893,5.44252,5.4834,8356434.0010328,0
+NI.US,D,20110630,000000,5.50453,5.52428,5.46591,5.51289,10680503.835923,0
+NI.US,D,20110701,000000,5.52272,5.61883,5.51445,5.60497,10696682.207169,0
+NI.US,D,20110705,000000,5.60812,5.61333,5.56635,5.58266,10013310.858246,0
+NI.US,D,20110706,000000,5.58266,5.5916,5.53647,5.55809,14518961.812667,0
+NI.US,D,20110707,000000,5.55809,5.62689,5.55583,5.60222,9470505.1352707,0
+NI.US,D,20110708,000000,5.55583,5.61333,5.54433,5.60812,10956305.382877,0
+NI.US,D,20110711,000000,5.56517,5.57362,5.47859,5.49401,7742624.5609306,0
+NI.US,D,20110712,000000,5.48143,5.54699,5.46984,5.50335,6781066.6271798,0
+NI.US,D,20110713,000000,5.52969,5.57067,5.50246,5.51317,6075654.0280716,0
+NI.US,D,20110714,000000,5.51317,5.57578,5.51023,5.53794,29401343.771431,0
+NI.US,D,20110715,000000,5.55583,5.57755,5.5117,5.56369,28934253.843397,0
+NI.US,D,20110718,000000,5.55682,5.55682,5.47583,5.51623,15971453.94815,0
+NI.US,D,20110719,000000,5.52576,5.64919,5.52576,5.63809,12408089.333052,0
+NI.US,D,20110720,000000,5.64114,5.76182,5.63289,5.71515,11777646.695794,0
+NI.US,D,20110721,000000,5.74905,5.81705,5.73745,5.78984,10245624.129283,0
+NI.US,D,20110722,000000,5.80065,5.80065,5.70954,5.7346,7101756.540542,0
+NI.US,D,20110725,000000,5.71515,5.7403,5.68782,5.7287,12456281.546721,0
+NI.US,D,20110726,000000,5.75101,5.75367,5.65746,5.67662,10141629.762413,0
+NI.US,D,20110727,000000,5.62404,5.6604,5.59957,5.60497,13640996.200386,0
+NI.US,D,20110728,000000,5.61597,5.64114,5.57234,5.57755,6767359.781956,0
+NI.US,D,20110729,000000,5.57686,5.59927,5.49342,5.5409,11691929.818402,0
+NI.US,D,20110801,000000,5.59671,5.61097,5.5058,5.53922,13893063.364465,0
+NI.US,D,20110802,000000,5.51445,5.72045,5.51445,5.61597,21003489.069977,0
+NI.US,D,20110803,000000,5.61097,5.69627,5.52576,5.67366,22176149.310802,0
+NI.US,D,20110804,000000,5.61333,5.67662,5.41509,5.4206,25062498.947114,0
+NI.US,D,20110805,000000,5.47603,5.49725,5.24753,5.38227,26980612.747128,0
+NI.US,D,20110808,000000,5.2663,5.31317,5.00507,5.02925,37228565.951366,0
+NI.US,D,20110809,000000,5.09323,5.26964,4.94159,5.2663,31957705.509699,0
+NI.US,D,20110810,000000,5.18139,5.39318,5.15947,5.21972,26214840.578164,0
+NI.US,D,20110811,000000,5.24429,5.5117,5.18139,5.45372,19041188.983816,0
+NI.US,D,20110812,000000,5.49725,5.53922,5.36281,5.4035,10496987.178085,0
+NI.US,D,20110815,000000,5.44271,5.62118,5.42344,5.61883,8886437.4430635,0
+NI.US,D,20110816,000000,5.56635,5.63289,5.52576,5.60812,9935103.1871306,0
+NI.US,D,20110817,000000,5.62404,5.74256,5.62404,5.67937,7399250.3325643,0
+NI.US,D,20110818,000000,5.55583,5.62689,5.49725,5.55278,12257830.929463,0
+NI.US,D,20110819,000000,5.5117,5.5916,5.47603,5.57234,17023183.407677,0
+NI.US,D,20110822,000000,5.64399,5.66551,5.50335,5.52272,18339801.644874,0
+NI.US,D,20110823,000000,5.53647,5.64114,5.49205,5.59671,18333458.502336,0
+NI.US,D,20110824,000000,5.59671,5.75642,5.5916,5.7403,12157027.466506,0
+NI.US,D,20110825,000000,5.75642,5.75642,5.58895,5.61597,11227074.337113,0
+NI.US,D,20110826,000000,5.57755,5.68487,5.46738,5.6547,9346766.0329267,0
+NI.US,D,20110829,000000,5.70954,5.8034,5.69893,5.79769,6973376.5859178,0
+NI.US,D,20110830,000000,5.78138,5.86384,5.75642,5.84743,9587141.0168807,0
+NI.US,D,20110831,000000,5.8549,5.92212,5.83878,5.87976,13510466.252149,0
+NI.US,D,20110901,000000,5.8886,5.92172,5.83357,5.84162,10585318.032568,0
+NI.US,D,20110902,000000,5.74689,5.81038,5.71052,5.7577,7825088.4664439,0
+NI.US,D,20110906,000000,5.60812,5.76447,5.58266,5.75367,8898509.1535331,0
+NI.US,D,20110907,000000,5.82178,5.90227,5.80507,5.89961,14272069.692372,0
+NI.US,D,20110908,000000,5.89126,5.99583,5.88015,5.92742,10755504.323003,0
+NI.US,D,20110909,000000,5.86629,5.87474,5.72045,5.78698,11957504.396211,0
+NI.US,D,20110912,000000,5.72045,5.82236,5.68782,5.8085,9224302.885145,0
+NI.US,D,20110913,000000,5.8085,5.87474,5.74256,5.86384,9263802.5311692,0
+NI.US,D,20110914,000000,5.88015,6.07327,5.82522,6.01539,13525005.418611,0
+NI.US,D,20110915,000000,6.08123,6.13873,6.02069,6.07612,14543688.265475,0
+NI.US,D,20110916,000000,6.11465,6.17548,6.08409,6.10629,10470155.501999,0
+NI.US,D,20110919,000000,6.01843,6.13617,5.99583,6.11465,8465851.683547,0
+NI.US,D,20110920,000000,6.15543,6.30718,6.12005,6.19681,12582045.489239,0
+NI.US,D,20110921,000000,6.19396,6.2141,5.96034,5.96595,14774489.52018,0
+NI.US,D,20110922,000000,5.81391,5.82826,5.69627,5.75642,16675984.368147,0
+NI.US,D,20110923,000000,5.74551,5.85263,5.72605,5.80624,13454476.877545,0
+NI.US,D,20110926,000000,5.85548,5.8944,5.77538,5.87474,11815790.004153,0
+NI.US,D,20110927,000000,5.90806,6.01843,5.90227,5.9407,16216174.707173,0
+NI.US,D,20110928,000000,5.97666,6.08409,5.86128,5.89657,18053497.38421,0
+NI.US,D,20110929,000000,5.97116,6.00723,5.86128,5.9632,15590638.491686,0
+NI.US,D,20110930,000000,5.92379,5.99985,5.87819,5.88674,13420748.534773,0
+NI.US,D,20111003,000000,5.88329,5.92172,5.74256,5.74256,16831297.749619,0
+NI.US,D,20111004,000000,5.69677,5.83878,5.59112,5.83023,15271268.285714,0
+NI.US,D,20111005,000000,5.83583,5.90806,5.74689,5.8944,11415871.859528,0
+NI.US,D,20111006,000000,5.88585,5.97774,5.83583,5.97774,8764446.4188203,0
+NI.US,D,20111007,000000,5.99101,6.01362,5.92212,5.93283,10874861.020004,0
+NI.US,D,20111010,000000,6.01539,6.13381,6.01539,6.12546,9011741.4721357,0
+NI.US,D,20111011,000000,6.08673,6.09499,5.93568,5.94344,14925347.235761,0
+NI.US,D,20111012,000000,5.97116,6.01843,5.91376,5.93263,13486747.13189,0
+NI.US,D,20111013,000000,5.92172,6.00958,5.88585,5.99308,12738065.021004,0
+NI.US,D,20111014,000000,6.06394,6.0941,5.95514,5.98816,17587938.805152,0
+NI.US,D,20111017,000000,6.05381,6.13873,6.01539,6.09204,15499094.348122,0
+NI.US,D,20111018,000000,6.1173,6.27661,6.00467,6.18571,21366997.739238,0
+NI.US,D,20111019,000000,6.19995,6.33116,6.10511,6.12271,19670377.03417,0
+NI.US,D,20111020,000000,6.14963,6.22786,6.12516,6.16448,28163053.27125,0
+NI.US,D,20111021,000000,6.24172,6.30599,6.21715,6.30599,23169092.267264,0
+NI.US,D,20111024,000000,6.29735,6.31641,6.26973,6.30855,26039073.258402,0
+NI.US,D,20111025,000000,6.28104,6.29735,6.22246,6.22541,8744974.37539,0
+NI.US,D,20111026,000000,6.30599,6.32516,6.15808,6.16969,18874516.147211,0
+NI.US,D,20111027,000000,6.27808,6.31641,6.16448,6.23052,25790414.744869,0
+NI.US,D,20111028,000000,6.23052,6.35317,6.19396,6.26403,22934150.77403,0
+NI.US,D,20111031,000000,6.23022,6.25293,6.13784,6.14314,11447916.22718,0
+NI.US,D,20111101,000000,5.99701,6.04123,5.89961,5.92988,15943084.818042,0
+NI.US,D,20111102,000000,5.99947,6.0941,5.99947,6.05814,13940806.857272,0
+NI.US,D,20111103,000000,6.12271,6.17804,6.08339,6.16104,8039559.7412665,0
+NI.US,D,20111104,000000,6.14414,6.20291,6.06098,6.18305,10893292.153133,0
+NI.US,D,20111107,000000,6.19396,6.1971,6.0887,6.16969,12140989.511313,0
+NI.US,D,20111108,000000,6.18589,6.23603,6.11386,6.2142,11362432.359033,0
+NI.US,D,20111109,000000,6.14414,6.14414,6.01057,6.03563,15430520.439206,0
+NI.US,D,20111110,000000,6.10826,6.14118,6.02806,6.09696,10386239.613105,0
+NI.US,D,20111111,000000,6.17224,6.25577,6.17224,6.24998,8607784.8397437,0
+NI.US,D,20111114,000000,6.21961,6.22541,6.13067,6.13833,6817850.5453514,0
+NI.US,D,20111115,000000,6.14118,6.16448,6.10246,6.14963,7244328.6915275,0
+NI.US,D,20111116,000000,6.10246,6.16104,6.07199,6.07514,8489717.3249046,0
+NI.US,D,20111117,000000,6.06689,6.16448,6.03828,6.11691,12606092.246955,0
+NI.US,D,20111118,000000,6.14963,6.16703,6.1112,6.11975,10331171.082901,0
+NI.US,D,20111121,000000,6.06689,6.07514,5.96625,6.01362,8890811.7083458,0
+NI.US,D,20111122,000000,6.00251,6.07199,5.95514,5.98816,10578859.911668,0
+NI.US,D,20111123,000000,5.94364,5.96104,5.89657,5.90531,8554092.9973583,0
+NI.US,D,20111125,000000,5.89657,5.99101,5.8886,5.93824,3004418.1686583,0
+NI.US,D,20111128,000000,6.06394,6.07808,5.95259,5.98305,9092951.8082542,0
+NI.US,D,20111129,000000,6.01941,6.15808,6.00831,6.14668,10312982.116587,0
+NI.US,D,20111130,000000,6.27219,6.37744,6.26158,6.37175,11783609.290481,0
+NI.US,D,20111201,000000,6.33371,6.39484,6.32802,6.34776,8057368.159729,0
+NI.US,D,20111202,000000,6.38629,6.38629,6.26973,6.27534,9176971.482927,0
+NI.US,D,20111205,000000,6.35012,6.40545,6.26158,6.29735,8710705.7360688,0
+NI.US,D,20111206,000000,6.27838,6.33214,6.24388,6.28369,7130979.359548,0
+NI.US,D,20111207,000000,6.25293,6.26403,6.18305,6.2142,8369172.1789971,0
+NI.US,D,20111208,000000,6.20291,6.20291,6.07808,6.07808,12240223.977511,0
+NI.US,D,20111209,000000,6.1112,6.20546,6.0941,6.18885,10774901.070869,0
+NI.US,D,20111212,000000,6.16104,6.16703,6.02806,6.08339,7633419.53751,0
+NI.US,D,20111213,000000,6.10826,6.24998,6.08339,6.18885,10331066.279616,0
+NI.US,D,20111214,000000,6.18885,6.21136,6.08339,6.08339,10011696.073644,0
+NI.US,D,20111215,000000,6.12271,6.2084,6.1112,6.1971,10834578.910615,0
+NI.US,D,20111216,000000,6.22786,6.27808,6.2142,6.26698,20097551.155562,0
+NI.US,D,20111219,000000,6.3002,6.31356,6.13597,6.15543,7024826.8590042,0
+NI.US,D,20111220,000000,6.23052,6.38118,6.21715,6.36978,8642237.6479451,0
+NI.US,D,20111221,000000,6.38118,6.46128,6.34502,6.45567,9830349.7595718,0
+NI.US,D,20111222,000000,6.48398,6.48398,6.41981,6.45007,5063266.5008862,0
+NI.US,D,20111223,000000,6.48693,6.53656,6.46452,6.51425,3709598.7760278,0
+NI.US,D,20111227,000000,6.5286,6.58639,6.48949,6.58108,3940932.1872211,0
+NI.US,D,20111228,000000,6.58108,6.61214,6.54226,6.57587,7612372.3922754,0
+NI.US,D,20111229,000000,6.57587,6.65056,6.57587,6.64251,4484489.848332,0
+NI.US,D,20111230,000000,6.62295,6.66727,6.6201,6.62295,7402094.2663778,0
+NI.US,D,20120103,000000,6.69243,6.69243,6.48398,6.4944,13064518.097558,0
+NI.US,D,20120104,000000,6.49194,6.53656,6.4257,6.43661,13592913.877541,0
+NI.US,D,20120105,000000,6.41981,6.43937,6.38364,6.42275,14790156.085091,0
+NI.US,D,20120106,000000,6.42275,6.4257,6.35828,6.39779,7835845.5570613,0
+NI.US,D,20120109,000000,6.39779,6.40545,6.35563,6.36114,5828092.3877583,0
+NI.US,D,20120110,000000,6.4257,6.44496,6.31965,6.34187,9986313.3284173,0
+NI.US,D,20120111,000000,6.30924,6.3344,6.22207,6.25037,11152635.514243,0
+NI.US,D,20120112,000000,6.27553,6.27838,6.20811,6.26717,30758271.590722,0
+NI.US,D,20120113,000000,6.24388,6.48909,6.23603,6.44123,39220580.312717,0
+NI.US,D,20120117,000000,6.4943,6.53361,6.37951,6.5286,32480290.303631,0
+NI.US,D,20120118,000000,6.52299,6.53116,6.45322,6.52015,9342979.887052,0
+NI.US,D,20120119,000000,6.5002,6.52299,6.32516,6.34776,10827451.269699,0
+NI.US,D,20120120,000000,6.37135,6.37676,6.28369,6.35415,14801322.213774,0
+NI.US,D,20120123,000000,6.34187,6.41676,6.33637,6.4029,8415596.9819208,0
+NI.US,D,20120124,000000,6.37833,6.38118,6.31641,6.35317,4803556.8370313,0
+NI.US,D,20120125,000000,6.33371,6.44693,6.27808,6.43091,8517921.6187773,0
+NI.US,D,20120126,000000,6.46049,6.52299,6.42482,6.4998,11848618.870185,0
+NI.US,D,20120127,000000,6.48084,6.48084,6.33705,6.37135,7013029.8755934,0
+NI.US,D,20120130,000000,6.3514,6.35415,6.27838,6.33214,8524751.1299601,0
+NI.US,D,20120131,000000,6.3687,6.41096,6.30335,6.32359,9053291.3960253,0
+NI.US,D,20120201,000000,6.30678,6.54492,6.30069,6.52299,14252950.724087,0
+NI.US,D,20120202,000000,6.56762,6.56762,6.39652,6.42137,14366158.622506,0
+NI.US,D,20120203,000000,6.45774,6.48909,6.39081,6.46374,10517452.308958,0
+NI.US,D,20120206,000000,6.43867,6.46049,6.39081,6.45233,13153295.637888,0
+NI.US,D,20120207,000000,6.44123,6.57381,6.42747,6.54492,8758168.3967705,0
+NI.US,D,20120208,000000,6.55671,6.61548,6.5286,6.61263,13508504.497447,0
+NI.US,D,20120209,000000,6.61263,6.61263,6.48359,6.5112,8440775.2081153,0
+NI.US,D,20120210,000000,6.48909,6.50579,6.43317,6.47808,5451785.5075833,0
+NI.US,D,20120213,000000,6.50315,6.5112,6.43012,6.44388,7641773.2751159,0
+NI.US,D,20120214,000000,6.43012,6.44123,6.37391,6.42482,9747054.5503285,0
+NI.US,D,20120215,000000,6.43012,6.45519,6.37951,6.40713,7657390.9996605,0
+NI.US,D,20120216,000000,6.41843,6.52575,6.40998,6.48909,7832686.1958839,0
+NI.US,D,20120217,000000,6.5286,6.89067,6.49175,6.6825,44471681.773804,0
+NI.US,D,20120221,000000,6.72201,6.73626,6.63789,6.66334,13300209.493912,0
+NI.US,D,20120222,000000,6.65479,6.72752,6.59612,6.60713,13960272.795657,0
+NI.US,D,20120223,000000,6.59612,6.63789,6.56762,6.61813,10281933.888901,0
+NI.US,D,20120224,000000,6.63199,6.66334,6.60713,6.65174,8074372.7471673,0
+NI.US,D,20120227,000000,6.61263,6.64349,6.57607,6.61548,4776687.5131633,0
+NI.US,D,20120228,000000,6.62668,6.71406,6.61263,6.63789,11855913.382352,0
+NI.US,D,20120229,000000,6.65489,6.78246,6.60123,6.74314,17368891.798537,0
+NI.US,D,20120301,000000,6.73626,6.75032,6.68536,6.70796,13484222.695471,0
+NI.US,D,20120302,000000,6.72201,6.73626,6.65174,6.65479,10480451.661662,0
+NI.US,D,20120305,000000,6.62668,6.6772,6.58423,6.66855,7835836.3994927,0
+NI.US,D,20120306,000000,6.61813,6.63789,6.54492,6.62954,9955120.6146482,0
+NI.US,D,20120307,000000,6.62393,6.65174,6.56762,6.63199,8575345.6791333,0
+NI.US,D,20120308,000000,6.6656,6.72467,6.62079,6.71406,5496722.7143584,0
+NI.US,D,20120309,000000,6.71406,6.78098,6.66855,6.77263,6632869.6940404,0
+NI.US,D,20120312,000000,6.77263,6.85439,6.76997,6.84594,11510442.07077,0
+NI.US,D,20120313,000000,6.86855,6.87916,6.76732,6.82855,10130313.042601,0
+NI.US,D,20120314,000000,6.80103,6.82589,6.6943,6.72752,6915885.3700585,0
+NI.US,D,20120315,000000,6.72467,6.73312,6.66049,6.71406,5125264.2580191,0
+NI.US,D,20120316,000000,6.67465,6.72467,6.59838,6.63199,11224146.967675,0
+NI.US,D,20120319,000000,6.64349,6.6943,6.60988,6.62668,5604495.0870421,0
+NI.US,D,20120320,000000,6.61548,6.65479,6.59612,6.60123,8297623.0777832,0
+NI.US,D,20120321,000000,6.6999,6.71651,6.60427,6.66049,10499429.196387,0
+NI.US,D,20120322,000000,6.62954,6.74746,6.62079,6.72467,10961394.956019,0
+NI.US,D,20120323,000000,6.71946,6.77263,6.6943,6.74746,7645163.6105243,0
+NI.US,D,20120326,000000,6.78668,6.82589,6.73901,6.80368,7533316.1198001,0
+NI.US,D,20120327,000000,6.80948,6.8145,6.75307,6.75867,9985539.0051143,0
+NI.US,D,20120328,000000,6.75032,6.76182,6.66334,6.72467,8222896.3002546,0
+NI.US,D,20120329,000000,6.6885,6.82079,6.65174,6.81263,11800923.200237,0
+NI.US,D,20120330,000000,6.83562,6.89597,6.79553,6.83867,10144759.615869,0
+NI.US,D,20120402,000000,6.84289,6.94688,6.81263,6.87651,8595899.3331696,0
+NI.US,D,20120403,000000,6.89067,6.93262,6.82531,6.88742,5905237.7809128,0
+NI.US,D,20120404,000000,6.8309,6.85705,6.79101,6.81676,8178988.8111966,0
+NI.US,D,20120405,000000,6.7855,6.88437,6.77705,6.85106,4485943.8667289,0
+NI.US,D,20120409,000000,6.80948,6.8599,6.78354,6.82079,6197880.0965765,0
+NI.US,D,20120410,000000,6.80103,6.80948,6.63789,6.64919,11276550.645406,0
+NI.US,D,20120411,000000,6.6943,6.70275,6.65479,6.6656,8628442.2795577,0
+NI.US,D,20120412,000000,6.66334,6.72201,6.62668,6.71406,23211458.232269,0
+NI.US,D,20120413,000000,6.71769,6.79101,6.69204,6.72034,24983889.360486,0
+NI.US,D,20120416,000000,6.73017,6.81764,6.72752,6.78668,25343394.13724,0
+NI.US,D,20120417,000000,6.82766,6.87101,6.77401,6.84191,5199356.1107892,0
+NI.US,D,20120418,000000,6.8138,6.87347,6.7969,6.8309,5050844.7677934,0
+NI.US,D,20120419,000000,6.82531,6.83376,6.72319,6.7629,10628587.544344,0
+NI.US,D,20120420,000000,6.77135,6.87897,6.76015,6.85705,8373463.0086541,0
+NI.US,D,20120423,000000,6.80821,6.82766,6.7685,6.82531,4690264.4854789,0
+NI.US,D,20120424,000000,6.80821,6.85106,6.78246,6.83376,6976168.6268423,0
+NI.US,D,20120425,000000,6.88162,6.95592,6.83917,6.91071,9424741.7123036,0
+NI.US,D,20120426,000000,6.89636,6.95592,6.87897,6.93262,7997452.223198,0
+NI.US,D,20120427,000000,6.95877,6.99798,6.90747,6.94442,7528313.0348053,0
+NI.US,D,20120430,000000,6.93302,7.02196,6.92732,6.99021,11816649.798097,0
+NI.US,D,20120501,000000,7.03218,7.31317,7.00948,7.18226,18813756.696859,0
+NI.US,D,20120502,000000,7.13714,7.14835,7.06658,7.1001,10134070.698262,0
+NI.US,D,20120503,000000,7.08879,7.1453,7.02088,7.02363,7236224.2432898,0
+NI.US,D,20120504,000000,7.00948,7.1001,7.00948,7.06658,10280632.496648,0
+NI.US,D,20120507,000000,7.03798,7.05773,6.98128,7.03798,5246285.5974952,0
+NI.US,D,20120508,000000,6.99798,7.1001,6.99798,7.04653,15190279.766258,0
+NI.US,D,20120509,000000,6.98128,7.11149,6.97587,7.07149,11251856.752842,0
+NI.US,D,20120510,000000,7.1226,7.18806,7.07473,7.16289,8803006.905306,0
+NI.US,D,20120511,000000,7.1399,7.21695,7.11788,7.16034,5357707.7700319,0
+NI.US,D,20120514,000000,7.09459,7.16889,7.05773,7.1226,7429701.2832743,0
+NI.US,D,20120515,000000,7.12919,7.17675,7.06963,7.11494,7368077.9689477,0
+NI.US,D,20120516,000000,7.11788,7.1399,7.05773,7.09715,6730282.8215883,0
+NI.US,D,20120517,000000,7.08879,7.09165,6.98698,6.99267,4949430.8002617,0
+NI.US,D,20120518,000000,7.02363,7.04349,6.90747,6.92703,9671833.264094,0
+NI.US,D,20120521,000000,6.93862,7.03513,6.92191,7.03513,4535736.6198932,0
+NI.US,D,20120522,000000,7.04349,7.06363,7.00427,7.02363,6527502.7093834,0
+NI.US,D,20120523,000000,7.00122,7.03513,6.92191,7.01577,9053029.8965655,0
+NI.US,D,20120524,000000,7.02363,7.11494,7.02088,7.07769,5254460.253759,0
+NI.US,D,20120525,000000,7.07769,7.1399,7.07769,7.1001,4630352.6189785,0
+NI.US,D,20120529,000000,7.12575,7.18009,7.11788,7.16289,4569893.3333755,0
+NI.US,D,20120530,000000,7.1226,7.16889,7.06658,7.1001,7099076.4254563,0
+NI.US,D,20120531,000000,7.09037,7.15641,7.04476,7.11346,8945538.3559864,0
+NI.US,D,20120601,000000,7.03513,7.07769,6.98698,7.00948,11227746.909654,0
+NI.US,D,20120604,000000,7.00948,7.02963,6.97273,7.01233,5874996.4367737,0
+NI.US,D,20120605,000000,6.97823,7.06658,6.97273,7.02088,5581233.8452143,0
+NI.US,D,20120606,000000,7.03798,7.08604,7.00948,7.08064,7467686.8779517,0
+NI.US,D,20120607,000000,7.12919,7.1513,7.08604,7.12073,7435075.7585525,0
+NI.US,D,20120608,000000,7.11494,7.17144,7.09165,7.16034,6274240.9913517,0
+NI.US,D,20120611,000000,7.18226,7.22255,7.12073,7.1226,5644787.3715066,0
+NI.US,D,20120612,000000,7.1399,7.21085,7.11494,7.2084,6720820.0006707,0
+NI.US,D,20120613,000000,7.18806,7.19661,7.13154,7.16555,5925279.6286134,0
+NI.US,D,20120614,000000,7.17449,7.2198,7.1343,7.18009,7043517.456578,0
+NI.US,D,20120615,000000,7.19956,7.22255,7.1513,7.185,8238965.7981851,0
+NI.US,D,20120618,000000,7.11788,7.20535,7.11788,7.185,6841558.4730269,0
+NI.US,D,20120619,000000,7.19071,7.21085,7.10903,7.10903,11033354.112806,0
+NI.US,D,20120620,000000,7.12073,7.12919,7.01803,7.05773,8179414.1293841,0
+NI.US,D,20120621,000000,7.08879,7.10304,6.8138,6.82531,19433115.62355,0
+NI.US,D,20120622,000000,6.85106,6.90747,6.82531,6.89302,10252433.290313,0
+NI.US,D,20120625,000000,6.84526,6.90747,6.8198,6.88742,13866408.734707,0
+NI.US,D,20120626,000000,6.8995,6.91887,6.85371,6.87897,6027424.1666203,0
+NI.US,D,20120627,000000,6.88437,6.94442,6.88437,6.92703,3545198.0339513,0
+NI.US,D,20120628,000000,6.89302,6.95287,6.85371,6.95287,5209908.682374,0
+NI.US,D,20120629,000000,7.16034,7.17144,6.98128,7.01803,7717189.9228146,0
+NI.US,D,20120702,000000,7.04653,7.07473,6.98383,7.03798,6044924.2802722,0
+NI.US,D,20120703,000000,7.01656,7.04742,6.99021,7.03602,4499497.0683014,0
+NI.US,D,20120705,000000,7.01882,7.01882,6.94481,6.96486,5935172.8552568,0
+NI.US,D,20120706,000000,6.91307,7.02786,6.87573,7.01882,7199236.8235932,0
+NI.US,D,20120709,000000,6.99582,7.03218,6.88742,6.92191,9567178.5347748,0
+NI.US,D,20120710,000000,6.93587,6.99798,6.90491,6.93262,6388923.2583206,0
+NI.US,D,20120711,000000,6.92988,6.96988,6.91307,6.95877,6307343.5669339,0
+NI.US,D,20120712,000000,6.92988,7.02363,6.90747,6.99798,7582152.4157964,0
+NI.US,D,20120713,000000,7.02196,7.13095,7.00496,7.13095,6845210.307895,0
+NI.US,D,20120716,000000,7.11149,7.12575,7.04938,7.08358,4992587.3686921,0
+NI.US,D,20120717,000000,7.1052,7.16535,7.05901,7.16535,6194870.3090201,0
+NI.US,D,20120718,000000,7.15965,7.19631,7.13921,7.17115,6558866.3644335,0
+NI.US,D,20120719,000000,7.16535,7.2142,7.09037,7.18482,19987970.671828,0
+NI.US,D,20120720,000000,7.15641,7.288,7.15641,7.2708,21655084.673262,0
+NI.US,D,20120723,000000,7.2255,7.2365,7.14746,7.17635,20049228.700917,0
+NI.US,D,20120724,000000,7.19041,7.20201,7.08496,7.11965,9148715.2961653,0
+NI.US,D,20120725,000000,7.14746,7.19337,7.03916,7.12181,9259688.7478391,0
+NI.US,D,20120726,000000,7.19041,7.25096,7.15965,7.2198,9544137.0745942,0
+NI.US,D,20120727,000000,7.26579,7.3565,7.248,7.32811,9202352.1931389,0
+NI.US,D,20120730,000000,7.31119,7.39759,7.28191,7.33685,7853264.2701032,0
+NI.US,D,20120731,000000,7.33351,7.48594,7.288,7.32525,10925620.405412,0
+NI.US,D,20120801,000000,7.33685,7.46805,7.25646,7.26579,5443641.3765483,0
+NI.US,D,20120802,000000,7.2198,7.25646,7.12181,7.16535,11034057.210576,0
+NI.US,D,20120803,000000,7.2425,7.2597,7.19041,7.2365,6305409.2849377,0
+NI.US,D,20120806,000000,7.2597,7.31405,7.2365,7.24467,4877904.0842156,0
+NI.US,D,20120807,000000,7.26786,7.27925,7.19631,7.21085,7440534.6869637,0
+NI.US,D,20120808,000000,7.20535,7.2597,7.17635,7.2365,7115788.9882061,0
+NI.US,D,20120809,000000,7.23945,7.27925,7.19631,7.2255,5269046.2255713,0
+NI.US,D,20120810,000000,7.2142,7.25096,7.18482,7.20535,7007027.5981102,0
+NI.US,D,20120813,000000,7.19926,7.21085,7.1282,7.1337,6657387.5577858,0
+NI.US,D,20120814,000000,7.15061,7.19337,7.1282,7.17115,5747194.4264808,0
+NI.US,D,20120815,000000,7.174,7.19631,7.15346,7.15346,7603834.4857893,0
+NI.US,D,20120816,000000,7.16535,7.1684,7.07327,7.1052,7811115.0342221,0
+NI.US,D,20120817,000000,7.09037,7.11051,7.02451,7.07051,10201511.103685,0
+NI.US,D,20120820,000000,7.07051,7.07051,7.00192,7.05312,7183300.6191618,0
+NI.US,D,20120821,000000,7.04476,7.07631,6.96221,6.96732,7929198.8291832,0
+NI.US,D,20120822,000000,6.97027,6.99346,6.92988,6.94481,5881051.6246534,0
+NI.US,D,20120823,000000,6.93587,6.93587,6.85302,6.87032,8589566.3657081,0
+NI.US,D,20120824,000000,6.85921,6.92732,6.85036,6.91041,6070952.1253339,0
+NI.US,D,20120827,000000,6.90491,6.94766,6.88702,6.94766,10036761.356492,0
+NI.US,D,20120828,000000,6.93302,7.01341,6.92191,6.99346,11046562.379293,0
+NI.US,D,20120829,000000,6.98776,7.00771,6.95317,6.97646,6710734.4650861,0
+NI.US,D,20120830,000000,6.96732,6.98128,6.93302,6.96221,4331509.6118447,0
+NI.US,D,20120831,000000,6.98462,7.00771,6.93302,6.96732,5456161.8078808,0
+NI.US,D,20120904,000000,6.95907,7.07051,6.95907,7.07051,9368355.5097257,0
+NI.US,D,20120905,000000,7.09381,7.14461,7.07327,7.1337,12772265.487315,0
+NI.US,D,20120906,000000,7.14746,7.29371,7.14746,7.28191,15556072.740138,0
+NI.US,D,20120907,000000,7.29724,7.34275,7.23051,7.2425,9682414.3258921,0
+NI.US,D,20120910,000000,7.2597,7.27925,7.21085,7.21085,8276435.5164962,0
+NI.US,D,20120911,000000,7.21085,7.248,7.18766,7.23336,7662066.4472,0
+NI.US,D,20120912,000000,7.23945,7.2708,7.20201,7.25646,11969529.30133,0
+NI.US,D,20120913,000000,7.2142,7.34854,7.2142,7.33135,12318093.836094,0
+NI.US,D,20120914,000000,7.3454,7.39759,7.30274,7.33135,16475987.139298,0
+NI.US,D,20120917,000000,7.29724,7.3454,7.27925,7.2995,16475678.834487,0
+NI.US,D,20120918,000000,7.3053,7.34275,7.27925,7.2995,6050704.741093,0
+NI.US,D,20120919,000000,7.2995,7.34854,7.2708,7.3053,7478983.2476106,0
+NI.US,D,20120920,000000,7.29724,7.34854,7.29724,7.32525,6847909.7556256,0
+NI.US,D,20120921,000000,7.3454,7.35414,7.28506,7.2995,9510846.2601012,0
+NI.US,D,20120924,000000,7.29115,7.38825,7.2597,7.35975,6876455.9320606,0
+NI.US,D,20120925,000000,7.35975,7.37685,7.29371,7.30274,11063793.870933,0
+NI.US,D,20120926,000000,7.31405,7.37096,7.27925,7.29115,7940521.6540405,0
+NI.US,D,20120927,000000,7.29724,7.33351,7.2425,7.30274,6684157.1659065,0
+NI.US,D,20120928,000000,7.288,7.2995,7.22757,7.29371,6837042.7741846,0
+NI.US,D,20121001,000000,7.31405,7.3168,7.25646,7.27925,6392551.6905133,0
+NI.US,D,20121002,000000,7.29724,7.31956,7.26786,7.31956,4427802.463497,0
+NI.US,D,20121003,000000,7.32525,7.38274,7.29115,7.32811,9297749.6380807,0
+NI.US,D,20121004,000000,7.35414,7.42559,7.34275,7.39415,6016762.7217196,0
+NI.US,D,20121005,000000,7.40997,7.43582,7.34333,7.36584,3863916.0175351,0
+NI.US,D,20121008,000000,7.36279,7.39985,7.32525,7.3396,3691689.6243104,0
+NI.US,D,20121009,000000,7.3396,7.36525,7.32211,7.34854,6112597.6949404,0
+NI.US,D,20121010,000000,7.34275,7.3565,7.28506,7.31405,4612941.02849,0
+NI.US,D,20121011,000000,7.33685,7.3396,7.28506,7.28506,3722425.4771557,0
+NI.US,D,20121012,000000,7.29371,7.29724,7.18196,7.248,6358499.7803165,0
+NI.US,D,20121015,000000,7.2365,7.29115,7.19337,7.288,4587299.8363259,0
+NI.US,D,20121016,000000,7.29371,7.31119,7.25646,7.27671,6874424.98684,0
+NI.US,D,20121017,000000,7.32211,7.3678,7.2708,7.3565,6473805.7794598,0
+NI.US,D,20121018,000000,7.36043,7.3685,7.3172,7.35484,2735136.8105698,0
+NI.US,D,20121019,000000,7.3512,7.35975,7.2597,7.27671,4999419.9323977,0
+NI.US,D,20121022,000000,7.2597,7.2597,7.17115,7.23336,6478459.8593391,0
+NI.US,D,20121023,000000,7.19041,7.19041,7.11051,7.17941,5329277.5894662,0
+NI.US,D,20121024,000000,7.18766,7.26579,7.1684,7.20201,4973651.5517805,0
+NI.US,D,20121025,000000,7.2365,7.31119,7.2142,7.31119,6760327.7867557,0
+NI.US,D,20121026,000000,7.31119,7.33685,7.26579,7.288,6556945.3100365,0
+NI.US,D,20121031,000000,7.35484,7.42677,7.31994,7.36043,6314545.4859077,0
+NI.US,D,20121101,000000,7.36043,7.42392,7.32859,7.35484,6374199.9229788,0
+NI.US,D,20121102,000000,7.39857,7.40663,7.28191,7.288,13316192.503694,0
+NI.US,D,20121105,000000,7.24467,7.25056,7.14924,7.16407,11139167.783311,0
+NI.US,D,20121106,000000,7.16692,7.28191,7.14629,7.20741,7574525.1786352,0
+NI.US,D,20121107,000000,7.17292,7.18108,6.98776,7.08584,9594883.2324035,0
+NI.US,D,20121108,000000,7.08024,7.15218,7.06304,7.07425,9890692.0317979,0
+NI.US,D,20121109,000000,7.05076,7.07709,6.99346,7.02235,5532067.8767473,0
+NI.US,D,20121112,000000,7.01921,7.02235,6.92673,6.94127,6199961.9171784,0
+NI.US,D,20121113,000000,6.90687,7.04261,6.87483,6.93833,6753211.3384226,0
+NI.US,D,20121114,000000,6.93558,6.95287,6.814,6.8315,7658826.7029202,0
+NI.US,D,20121115,000000,6.8315,6.85184,6.68683,6.7624,10712006.889518,0
+NI.US,D,20121116,000000,6.75621,6.90993,6.75621,6.90393,7901167.5116068,0
+NI.US,D,20121119,000000,6.94127,6.96191,6.82835,6.88329,10671758.357882,0
+NI.US,D,20121120,000000,6.89832,6.93224,6.84634,6.91523,5676168.3241863,0
+NI.US,D,20121121,000000,6.93224,6.94422,6.86618,6.91523,22417725.971262,0
+NI.US,D,20121123,000000,6.93558,6.94727,6.89213,6.94127,3321783.8846077,0
+NI.US,D,20121126,000000,6.91258,6.99896,6.86039,6.89832,11849568.204799,0
+NI.US,D,20121127,000000,6.90993,6.92919,6.82835,6.8371,10893993.215887,0
+NI.US,D,20121128,000000,6.8371,6.90993,6.81714,6.88329,7175211.4335386,0
+NI.US,D,20121129,000000,6.89213,6.92113,6.85509,6.91523,6792347.7342245,0
+NI.US,D,20121130,000000,6.92113,6.98462,6.90993,6.98462,8646698.4013755,0
+NI.US,D,20121203,000000,7.05961,7.10304,7.01921,7.03376,9242339.2253157,0
+NI.US,D,20121204,000000,7.031,7.04261,6.97027,6.99021,7715028.7366179,0
+NI.US,D,20121205,000000,6.98776,7.13498,6.97027,7.0997,8034619.7417444,0
+NI.US,D,20121206,000000,7.10658,7.11494,7.04261,7.09165,7794814.5620607,0
+NI.US,D,20121207,000000,7.08584,7.12919,7.031,7.06304,5324633.6846631,0
+NI.US,D,20121210,000000,7.07709,7.09715,7.0541,7.07709,5758293.3996604,0
+NI.US,D,20121211,000000,7.0884,7.13233,6.94127,6.98776,17948851.812459,0
+NI.US,D,20121212,000000,6.99021,7.10304,6.99021,7.04525,10562743.608386,0
+NI.US,D,20121213,000000,7.0367,7.05685,6.96702,6.98776,18696702.619615,0
+NI.US,D,20121214,000000,6.99641,7.02805,6.96191,6.97882,13471515.042735,0
+NI.US,D,20121217,000000,7.00496,7.0659,6.97331,7.05685,8606034.7266277,0
+NI.US,D,20121218,000000,7.04525,7.13233,7.01921,7.12289,17432503.322764,0
+NI.US,D,20121219,000000,7.12919,7.17852,7.09715,7.13498,9110128.3544813,0
+NI.US,D,20121220,000000,7.13783,7.24467,7.13783,7.23002,11972963.389567,0
+NI.US,D,20121221,000000,7.19837,7.23268,7.16692,7.21626,15987116.44303,0
+NI.US,D,20121224,000000,7.19553,7.22471,7.15533,7.19837,2399604.5134737,0
+NI.US,D,20121226,000000,7.20142,7.24741,7.14039,7.14039,6071054.8936042,0
+NI.US,D,20121227,000000,7.12919,7.16123,7.03975,7.14343,7574668.6472104,0
+NI.US,D,20121228,000000,7.11179,7.18698,7.0712,7.11818,11094308.924623,0
+NI.US,D,20121231,000000,7.09429,7.21047,7.048,7.19247,10089984.127862,0
+NI.US,D,20130102,000000,7.26245,7.3172,7.22186,7.29724,9034778.8622859,0
+NI.US,D,20130103,000000,7.2995,7.33714,7.27042,7.288,9496431.2295698,0
+NI.US,D,20130104,000000,7.2995,7.34589,7.29724,7.34019,5621696.0534522,0
+NI.US,D,20130107,000000,7.3057,7.31159,7.23602,7.26786,7910998.6702849,0
+NI.US,D,20130108,000000,7.24211,7.2539,7.18108,7.21047,10341001.224072,0
+NI.US,D,20130109,000000,7.23002,7.28191,7.19553,7.27925,9508407.2943227,0
+NI.US,D,20130110,000000,7.30274,7.38668,7.29724,7.3685,11385153.304312,0
+NI.US,D,20130111,000000,7.36368,7.45322,7.35729,7.44407,8698880.2624446,0
+NI.US,D,20130114,000000,7.44142,7.51365,7.42098,7.47887,13981164.262225,0
+NI.US,D,20130115,000000,7.45822,7.49301,7.40997,7.48516,10336066.312088,0
+NI.US,D,20130116,000000,7.46687,7.5049,7.45547,7.47887,7452201.4293983,0
+NI.US,D,20130117,000000,7.5049,7.56241,7.48516,7.5222,7850007.2281938,0
+NI.US,D,20130118,000000,7.5049,7.58648,7.48761,7.58324,4890528.3013258,0
+NI.US,D,20130122,000000,7.56241,7.67296,7.54521,7.66992,5614590.7977029,0
+NI.US,D,20130123,000000,7.66157,7.67296,7.6199,7.66403,4067509.1183328,0
+NI.US,D,20130124,000000,7.67857,7.73027,7.65292,7.65881,7581582.611526,0
+NI.US,D,20130125,000000,7.65881,7.70362,7.59218,7.70362,6744298.9891304,0
+NI.US,D,20130128,000000,7.71562,7.7681,7.66403,7.7336,4181032.4441163,0
+NI.US,D,20130129,000000,7.74156,7.89134,7.71562,7.87876,8862422.2280851,0
+NI.US,D,20130130,000000,7.86529,7.88535,7.83119,7.83119,7819608.1703727,0
+NI.US,D,20130131,000000,7.8597,7.88535,7.81409,7.87955,5914326.1590243,0
+NI.US,D,20130201,000000,7.89517,7.9282,7.88859,7.9282,5099954.773341,0
+NI.US,D,20130204,000000,7.89753,7.91896,7.83444,7.84132,5811359.4748561,0
+NI.US,D,20130205,000000,7.88859,7.9223,7.84908,7.84908,4974081.9575062,0
+NI.US,D,20130206,000000,7.82903,7.84338,7.77783,7.82294,18900456.486617,0
+NI.US,D,20130207,000000,7.83818,7.8763,7.80524,7.84682,6238859.1986881,0
+NI.US,D,20130208,000000,7.85164,7.85164,7.78353,7.84908,4360607.2774128,0
+NI.US,D,20130211,000000,7.85164,7.8763,7.83818,7.85458,3584043.4225722,0
+NI.US,D,20130212,000000,7.84682,7.88535,7.81753,7.87955,4404719.2855035,0
+NI.US,D,20130213,000000,7.87474,7.9282,7.87474,7.92486,3158982.6645185,0
+NI.US,D,20130214,000000,7.89213,7.93143,7.83444,7.84682,6355093.1647861,0
+NI.US,D,20130215,000000,7.83119,7.85734,7.78687,7.8084,10780186.005476,0
+NI.US,D,20130219,000000,7.85164,7.98785,7.81753,7.94991,13083089.64674,0
+NI.US,D,20130220,000000,7.95227,7.97861,7.86529,7.88289,8281256.4676261,0
+NI.US,D,20130221,000000,7.86529,7.89213,7.83444,7.86235,4883307.0497073,0
+NI.US,D,20130222,000000,7.87139,7.94717,7.85734,7.93143,4550992.1117231,0
+NI.US,D,20130225,000000,7.95552,8.00053,7.83818,7.84338,6424605.2157337,0
+NI.US,D,20130226,000000,7.87474,7.92486,7.82294,7.91561,8199499.7299126,0
+NI.US,D,20130227,000000,7.91896,8.0078,7.89517,7.99365,12821326.652496,0
+NI.US,D,20130228,000000,8.00053,8.09841,7.99699,8.0763,11738244.730503,0
+NI.US,D,20130301,000000,8.06657,8.15267,8.02068,8.14333,6951144.0442994,0
+NI.US,D,20130304,000000,8.1279,8.2421,8.11345,8.21164,6133142.191408,0
+NI.US,D,20130305,000000,8.23846,8.26785,8.22067,8.25743,5075765.5645586,0
+NI.US,D,20130306,000000,8.2759,8.29694,8.19807,8.23257,5122477.3046326,0
+NI.US,D,20130307,000000,8.23513,8.25743,8.16898,8.17596,4727532.7372802,0
+NI.US,D,20130308,000000,8.19286,8.26451,8.17684,8.24809,10022522.35478,0
+NI.US,D,20130311,000000,8.23513,8.33163,8.23513,8.32023,4316659.0880497,0
+NI.US,D,20130312,000000,8.32023,8.32023,8.23846,8.26785,3980734.0330101,0
+NI.US,D,20130313,000000,8.25743,8.29409,8.24534,8.288,3401303.1230526,0
+NI.US,D,20130314,000000,8.288,8.30893,8.25163,8.26785,4798697.2206117,0
+NI.US,D,20130315,000000,8.27915,8.40367,8.24534,8.24534,11726759.104426,0
+NI.US,D,20130318,000000,8.1904,8.25468,8.15267,8.19286,10019670.280906,0
+NI.US,D,20130319,000000,8.22294,8.2759,8.20485,8.26116,5951434.6621283,0
+NI.US,D,20130320,000000,8.29939,8.35041,8.28465,8.33163,4429720.4653711,0
+NI.US,D,20130321,000000,8.31414,8.37311,8.288,8.31158,4958164.0682119,0
+NI.US,D,20130322,000000,8.31689,8.33163,8.17999,8.27915,8642487.954821,0
+NI.US,D,20130325,000000,8.29939,8.34068,8.23846,8.2759,4868852.3363786,0
+NI.US,D,20130326,000000,8.29939,8.37311,8.282,8.34647,6261846.7309647,0
+NI.US,D,20130327,000000,8.33163,8.41164,8.30893,8.38893,7325457.627036,0
+NI.US,D,20130328,000000,8.35041,8.56731,8.34068,8.55561,12782124.118699,0
+NI.US,D,20130401,000000,8.51777,8.55305,8.46971,8.50441,6767932.6387492,0
+NI.US,D,20130402,000000,8.52603,8.56465,8.48849,8.53871,6881931.1405938,0
+NI.US,D,20130403,000000,8.54657,8.57448,8.5107,8.53871,8426426.3155796,0
+NI.US,D,20130404,000000,8.54392,8.63591,8.53871,8.63591,5640326.6180761,0
+NI.US,D,20130405,000000,8.57448,8.71983,8.57085,8.70824,7110519.3162133,0
+NI.US,D,20130408,000000,8.70185,8.80289,8.70185,8.79915,5062802.5174089,0
+NI.US,D,20130409,000000,8.81478,8.85457,8.74362,8.79542,6603108.6135004,0
+NI.US,D,20130410,000000,8.82037,8.93841,8.80563,8.93841,9051227.8905607,0
+NI.US,D,20130411,000000,8.95846,8.97359,8.86392,8.90371,6824202.8454577,0
+NI.US,D,20130412,000000,8.8935,8.93556,8.88337,8.93182,3765925.9631635,0
+NI.US,D,20130415,000000,8.88701,8.92171,8.75207,8.75207,7978877.6214935,0
+NI.US,D,20130416,000000,8.77752,8.8992,8.69448,8.89634,4805671.2178772,0
+NI.US,D,20130417,000000,8.86392,8.89075,8.76849,8.87767,7159481.7831551,0
+NI.US,D,20130418,000000,8.90116,8.94764,8.85457,8.94205,6400634.7710908,0
+NI.US,D,20130419,000000,8.9793,9.06656,8.94205,9.0647,4136897.0333501,0
+NI.US,D,20130422,000000,9.0647,9.09605,8.98303,9.04956,2539404.9736872,0
+NI.US,D,20130423,000000,9.0762,9.08937,8.97075,9.05517,7050898.4568938,0
+NI.US,D,20130424,000000,9.08661,9.15305,9.04662,9.07984,9095280.8832092,0
+NI.US,D,20130425,000000,9.09605,9.14165,9.06656,9.08937,8047270.414053,0
+NI.US,D,20130426,000000,9.0762,9.16946,9.03817,9.05517,7623301.4416816,0
+NI.US,D,20130429,000000,9.06656,9.17527,9.06656,9.15305,4425792.8859365,0
+NI.US,D,20130430,000000,9.0647,9.09988,8.95669,9.02922,10285611.16146,0
+NI.US,D,20130501,000000,9.03817,9.1046,8.96711,8.99443,8110159.5078657,0
+NI.US,D,20130502,000000,9.00475,9.0419,8.94401,8.98214,5394887.4986698,0
+NI.US,D,20130503,000000,9.04662,9.0647,8.94018,8.96986,8229589.4654156,0
+NI.US,D,20130506,000000,8.97359,8.97556,8.83797,8.86745,5617344.1733376,0
+NI.US,D,20130507,000000,8.87129,8.91138,8.84072,8.87129,6415494.4524544,0
+NI.US,D,20130508,000000,8.87394,8.88897,8.74755,8.76849,5033792.3574967,0
+NI.US,D,20130509,000000,8.76849,8.79079,8.45399,8.47698,13390502.103096,0
+NI.US,D,20130510,000000,8.48937,8.50618,8.38363,8.44436,12568285.733619,0
+NI.US,D,20130513,000000,8.4251,8.48583,8.38893,8.45399,9871643.2715398,0
+NI.US,D,20130514,000000,8.44072,8.57969,8.42736,8.54844,15751359.926188,0
+NI.US,D,20130515,000000,8.53959,8.88514,8.53959,8.7107,14770731.864519,0
+NI.US,D,20130516,000000,8.71453,8.73655,8.64908,8.67089,9178916.957507,0
+NI.US,D,20130517,000000,8.68004,8.75276,8.6591,8.74932,6383862.1753911,0
+NI.US,D,20130520,000000,8.74755,8.78048,8.68907,8.70539,7247990.7014719,0
+NI.US,D,20130521,000000,8.69183,8.73929,8.64908,8.69733,9809358.5772566,0
+NI.US,D,20130522,000000,8.68643,8.7336,8.48495,8.5279,7652027.7169662,0
+NI.US,D,20130523,000000,8.44072,8.50982,8.3563,8.46627,11602867.375937,0
+NI.US,D,20130524,000000,8.42912,8.45763,8.34647,8.45399,5509391.7018041,0
+NI.US,D,20130528,000000,8.50283,8.60063,8.42736,8.48121,6745763.1826036,0
+NI.US,D,20130529,000000,8.42912,8.43669,8.32279,8.37389,7847018.8082975,0
+NI.US,D,20130530,000000,8.39748,8.54844,8.39748,8.45399,5586248.122793,0
+NI.US,D,20130531,000000,8.41773,8.56642,8.41164,8.43974,7235822.3277778,0
+NI.US,D,20130603,000000,8.43827,8.49645,8.30372,8.43286,6079902.1224083,0
+NI.US,D,20130604,000000,8.41861,8.42912,8.26687,8.30638,7103681.6649695,0
+NI.US,D,20130605,000000,8.29055,8.29694,8.21252,8.22215,4784913.0448082,0
+NI.US,D,20130606,000000,8.2246,8.33783,8.17596,8.33783,6809225.1332095,0
+NI.US,D,20130607,000000,8.34068,8.41861,8.27237,8.38363,5580417.8040986,0
+NI.US,D,20130610,000000,8.39492,8.40711,8.26382,8.35277,4783097.8112043,0
+NI.US,D,20130611,000000,8.29851,8.36937,8.26687,8.27826,4724121.0342117,0
+NI.US,D,20130612,000000,8.40455,8.40455,8.23513,8.26962,7231050.2170139,0
+NI.US,D,20130613,000000,8.26028,8.47698,8.23513,8.46627,7241112.3499231,0
+NI.US,D,20130614,000000,8.46028,8.62411,8.43286,8.55473,7694598.2010043,0
+NI.US,D,20130617,000000,8.58725,8.6307,8.51256,8.56987,5905554.2257843,0
+NI.US,D,20130618,000000,8.57644,8.65615,8.53959,8.63227,3558876.3889617,0
+NI.US,D,20130619,000000,8.6079,8.67355,8.42736,8.42736,4610726.9318967,0
+NI.US,D,20130620,000000,8.36937,8.36937,8.09665,8.11414,8142413.4820883,0
+NI.US,D,20130621,000000,8.17075,8.27826,7.96485,8.24456,9699919.5270822,0
+NI.US,D,20130624,000000,8.174,8.21252,8.05134,8.13567,6968987.0580211,0
+NI.US,D,20130625,000000,8.16387,8.20858,8.09046,8.18706,6502996.0382218,0
+NI.US,D,20130626,000000,8.24122,8.28112,8.17832,8.25743,6706958.4942877,0
+NI.US,D,20130627,000000,8.29851,8.39129,8.27826,8.35277,5537080.1193108,0
+NI.US,D,20130628,000000,8.3563,8.46627,8.27237,8.41605,6778544.2257761,0
+NI.US,D,20130701,000000,8.40986,8.49272,8.33487,8.38608,7053779.0209817,0
+NI.US,D,20130702,000000,8.36593,8.47345,8.3563,8.43286,7237268.2061137,0
+NI.US,D,20130703,000000,8.37999,8.45399,8.3563,8.40986,3464106.7462249,0
+NI.US,D,20130705,000000,8.41605,8.43286,8.30638,8.40986,4547695.3870163,0
+NI.US,D,20130708,000000,8.44072,8.61418,8.4251,8.5906,4845374.3654265,0
+NI.US,D,20130709,000000,8.6423,8.73929,8.63591,8.73074,6174296.3048314,0
+NI.US,D,20130710,000000,8.72357,8.78499,8.69183,8.78234,6495207.0173482,0
+NI.US,D,20130711,000000,8.85271,8.90018,8.78499,8.85645,5632672.9257167,0
+NI.US,D,20130712,000000,8.84072,8.91138,8.81025,8.90018,3483928.8122784,0
+NI.US,D,20130715,000000,8.87767,9.0362,8.82686,9.02922,4903414.0178959,0
+NI.US,D,20130716,000000,9.02647,9.07984,8.95384,9.00278,4036283.8443198,0
+NI.US,D,20130717,000000,9.04377,9.08278,8.9849,9.02922,2528526.7996623,0
+NI.US,D,20130718,000000,9.04662,9.1046,9.02352,9.09123,2916751.7466555,0
+NI.US,D,20130719,000000,9.11866,9.16554,9.08937,9.1046,3589539.9987654,0
+NI.US,D,20130722,000000,9.1046,9.17143,9.09123,9.11866,2393481.152583,0
+NI.US,D,20130723,000000,9.133,9.21654,9.11866,9.15305,4530517.8232817,0
+NI.US,D,20130724,000000,9.15895,9.17143,8.98214,8.98883,7302497.5674653,0
+NI.US,D,20130725,000000,8.96426,9.24465,8.96426,9.23885,11150354.262147,0
+NI.US,D,20130726,000000,9.20593,9.24946,9.11482,9.23688,7129794.9806719,0
+NI.US,D,20130729,000000,9.19335,9.24662,9.11001,9.12642,5844390.8249045,0
+NI.US,D,20130730,000000,9.16554,9.19924,9.08849,9.13693,5520347.2064085,0
+NI.US,D,20130731,000000,9.10362,9.2301,9.01045,9.0989,7446684.5030525,0
+NI.US,D,20130801,000000,9.17801,9.22243,9.12347,9.21654,5968373.111571,0
+NI.US,D,20130802,000000,9.21654,9.25723,9.16848,9.20887,5042300.7562616,0
+NI.US,D,20130805,000000,9.19924,9.2301,9.13202,9.13969,3636042.1322687,0
+NI.US,D,20130806,000000,9.12347,9.13497,8.98303,9.00651,5189254.2950828,0
+NI.US,D,20130807,000000,8.97556,9.12052,8.96514,9.059,6234770.8530487,0
+NI.US,D,20130808,000000,9.09123,9.17801,9.07797,9.11001,4388937.7422311,0
+NI.US,D,20130809,000000,9.11001,9.12917,9.03138,9.08563,3984165.0687235,0
+NI.US,D,20130812,000000,9.03423,9.0818,8.99522,9.0818,3284950.1085625,0
+NI.US,D,20130813,000000,9.07423,9.13969,9.04858,9.12642,7061150.8637289,0
+NI.US,D,20130814,000000,9.09507,9.12642,9.08849,9.12052,6210839.0736956,0
+NI.US,D,20130815,000000,9.04377,9.07797,8.89173,8.92711,5305818.951159,0
+NI.US,D,20130816,000000,8.90018,8.90952,8.78136,8.82774,7342092.8592063,0
+NI.US,D,20130819,000000,8.82431,8.85645,8.70362,8.74018,6622761.773288,0
+NI.US,D,20130820,000000,8.76131,8.8815,8.72642,8.77684,4520541.1610131,0
+NI.US,D,20130821,000000,8.7675,8.7675,8.58529,8.67906,6922757.6165616,0
+NI.US,D,20130822,000000,8.68445,8.72908,8.64996,8.69989,4304518.1870615,0
+NI.US,D,20130823,000000,8.71256,8.78411,8.66362,8.77684,3570145.2859147,0
+NI.US,D,20130826,000000,8.77035,8.79266,8.69536,8.69989,3390300.8130975,0
+NI.US,D,20130827,000000,8.65173,8.78136,8.64996,8.70893,6664092.9330382,0
+NI.US,D,20130828,000000,8.73831,8.7675,8.64348,8.6817,7079266.5694944,0
+NI.US,D,20130829,000000,8.65713,8.67906,8.60888,8.63964,4713209.2824353,0
+NI.US,D,20130830,000000,8.65359,8.6817,8.5906,8.66716,5030003.1590991,0
+NI.US,D,20130903,000000,8.72908,8.7963,8.58067,8.62972,9857945.5838846,0
+NI.US,D,20130904,000000,8.63158,8.64908,8.5448,8.63865,10755623.371395,0
+NI.US,D,20130905,000000,8.63306,8.64721,8.56102,8.5906,6680154.2909076,0
+NI.US,D,20130906,000000,8.62225,8.6817,8.58913,8.62225,9003821.1927783,0
+NI.US,D,20130909,000000,8.61891,8.68445,8.58067,8.67158,5327921.2518012,0
+NI.US,D,20130910,000000,8.70637,8.82431,8.67906,8.82431,6092086.7762244,0
+NI.US,D,20130911,000000,8.82686,8.82686,8.67551,8.76396,9770606.7993373,0
+NI.US,D,20130912,000000,8.78617,8.90569,8.7675,8.77035,8723527.3496585,0
+NI.US,D,20130913,000000,8.81222,8.89448,8.77684,8.87129,5185734.736206,0
+NI.US,D,20130916,000000,8.9793,9.03718,8.90952,8.93094,7146976.614437,0
+NI.US,D,20130917,000000,8.92711,8.96799,8.8815,8.96042,9535619.5182605,0
+NI.US,D,20130918,000000,8.97075,9.12052,8.93094,9.12052,13275388.412894,0
+NI.US,D,20130919,000000,9.14548,9.19039,9.00651,9.04858,11217844.525442,0
+NI.US,D,20130920,000000,9.04858,9.059,8.93281,8.99914,13433722.774507,0
+NI.US,D,20130923,000000,8.97359,9.16848,8.93556,9.13202,5771020.3850409,0
+NI.US,D,20130924,000000,9.13969,9.17527,9.10362,9.13497,6289337.7519921,0
+NI.US,D,20130925,000000,9.16455,9.20887,9.07423,9.0818,5306730.6379914,0
+NI.US,D,20130926,000000,9.08563,9.12347,9.04377,9.0818,5046345.3490732,0
+NI.US,D,20130927,000000,9.0476,9.12052,9.01506,9.08563,5846012.7320596,0
+NI.US,D,20130930,000000,9.02451,9.14942,9.02077,9.14942,8182588.7531758,0
+NI.US,D,20131001,000000,9.14942,9.25232,9.10185,9.18096,5983763.9319152,0
+NI.US,D,20131002,000000,9.14548,9.16848,9.05703,9.15502,6511236.8324812,0
+NI.US,D,20131003,000000,9.10362,9.10362,8.9793,9.03718,6916606.7829651,0
+NI.US,D,20131004,000000,9.0305,9.08563,9.02352,9.059,3797333.3710416,0
+NI.US,D,20131007,000000,9.00651,9.04956,8.94401,8.97359,6004371.5138556,0
+NI.US,D,20131008,000000,8.95767,9.06283,8.92711,8.94764,4503275.074115,0
+NI.US,D,20131009,000000,8.95138,9.07797,8.91236,8.93281,6372469.1425078,0
+NI.US,D,20131010,000000,8.99246,9.0989,8.93556,9.09507,6629026.5677386,0
+NI.US,D,20131011,000000,9.07237,9.13693,9.06568,9.12052,5229882.3570636,0
+NI.US,D,20131014,000000,9.09221,9.12917,8.94018,9.12917,5228649.1378214,0
+NI.US,D,20131015,000000,9.09221,9.14942,8.96711,8.99443,4371520.0466969,0
+NI.US,D,20131016,000000,9.03718,9.15305,9.0305,9.14548,7816790.6917575,0
+NI.US,D,20131017,000000,9.12052,9.28907,9.09221,9.27148,5437099.8200236,0
+NI.US,D,20131018,000000,9.30657,9.43089,9.28121,9.38076,5845108.1677805,0
+NI.US,D,20131021,000000,9.36307,9.39255,9.30558,9.3503,5982618.2183288,0
+NI.US,D,20131022,000000,9.37781,9.59599,9.36209,9.54391,9245050.8831378,0
+NI.US,D,20131023,000000,9.5213,9.63039,9.4643,9.52523,8146708.3817757,0
+NI.US,D,20131024,000000,9.53703,9.55472,9.45152,9.51738,5598885.5675025,0
+NI.US,D,20131025,000000,9.50755,9.57536,9.43678,9.57241,5909527.5930622,0
+NI.US,D,20131028,000000,9.58126,9.61664,9.4643,9.48494,9344121.5306078,0
+NI.US,D,20131029,000000,9.5616,9.58224,9.46726,9.53703,8786290.2725257,0
+NI.US,D,20131030,000000,9.53703,9.61369,9.45546,9.4643,8614499.3725647,0
+NI.US,D,20131031,000000,9.4476,9.52819,9.28612,9.40927,8466645.339495,0
+NI.US,D,20131101,000000,9.41614,9.51049,9.39649,9.4702,5824728.5075482,0
+NI.US,D,20131104,000000,9.48985,9.49575,9.36602,9.46135,4469099.0279878,0
+NI.US,D,20131105,000000,9.43286,9.52523,9.38863,9.42794,8788991.7552715,0
+NI.US,D,20131106,000000,9.45152,9.51934,9.42499,9.51738,5956305.4711319,0
+NI.US,D,20131107,000000,9.51442,9.56946,9.35521,9.37781,6287306.8067714,0
+NI.US,D,20131108,000000,9.3503,9.36307,9.16946,9.35325,7025808.7538628,0
+NI.US,D,20131111,000000,9.36602,9.37978,9.27924,9.3503,5397609.3315681,0
+NI.US,D,20131112,000000,9.30755,9.33654,9.19039,9.24269,5454190.8956101,0
+NI.US,D,20131113,000000,9.20012,9.41221,9.14942,9.40238,13624503.419284,0
+NI.US,D,20131114,000000,9.44169,9.61369,9.44169,9.6019,8192507.4175097,0
+NI.US,D,20131115,000000,9.62941,9.69231,9.58224,9.68642,7815073.1388855,0
+NI.US,D,20131118,000000,9.67561,9.7326,9.58224,9.62056,4543253.9662308,0
+NI.US,D,20131119,000000,9.60484,9.64121,9.52229,9.5616,2959596.9577525,0
+NI.US,D,20131120,000000,9.55767,9.60779,9.41221,9.42794,5402114.855334,0
+NI.US,D,20131121,000000,9.4476,9.45152,9.36307,9.39649,7249240.2008361,0
+NI.US,D,20131122,000000,9.39649,9.57241,9.36996,9.51049,7095456.1333245,0
+NI.US,D,20131125,000000,9.51738,9.57536,9.47315,9.51738,7578674.5747322,0
+NI.US,D,20131126,000000,9.51049,9.54391,9.43089,9.48199,8974236.1410576,0
+NI.US,D,20131127,000000,9.48199,9.52229,9.4191,9.45546,9320792.115769,0
+NI.US,D,20131129,000000,9.4476,9.48494,9.42794,9.43875,2651079.4881149,0
+NI.US,D,20131202,000000,9.43286,9.47315,9.35325,9.42794,5449470.6777351,0
+NI.US,D,20131203,000000,9.38863,9.49575,9.36996,9.45152,7768811.1371819,0
+NI.US,D,20131204,000000,9.42204,9.48985,9.3503,9.48396,10590473.743706,0
+NI.US,D,20131205,000000,9.46135,9.51738,9.34243,9.3503,10808307.881231,0
+NI.US,D,20131206,000000,9.38568,9.46135,9.35817,9.42204,6268658.9445179,0
+NI.US,D,20131209,000000,9.43286,9.4643,9.36504,9.38863,6260849.5734917,0
+NI.US,D,20131210,000000,9.38273,9.39255,9.25821,9.27924,5616499.6420085,0
+NI.US,D,20131211,000000,9.3163,9.3163,9.17143,9.19433,5140997.9784331,0
+NI.US,D,20131212,000000,9.19039,9.32415,9.16455,9.2476,6563073.7584652,0
+NI.US,D,20131213,000000,9.2533,9.27541,9.20298,9.23787,4837823.4413372,0
+NI.US,D,20131216,000000,9.25821,9.33654,9.24269,9.27541,4969852.1783067,0
+NI.US,D,20131217,000000,9.27148,9.31049,9.22814,9.26951,6615249.5144886,0
+NI.US,D,20131218,000000,9.31049,9.46135,9.16554,9.4358,7134333.0646818,0
+NI.US,D,20131219,000000,9.39255,9.42204,9.28318,9.40238,7114102.9780705,0
+NI.US,D,20131220,000000,9.55767,9.99307,9.50362,9.80828,36316522.991198,0
+NI.US,D,20131223,000000,9.90757,9.90757,9.6697,9.72278,10174141.166065,0
+NI.US,D,20131224,000000,9.72867,9.7847,9.64809,9.78076,3003347.7506362,0
+NI.US,D,20131226,000000,9.78273,9.80042,9.67953,9.69231,5715330.1576788,0
+NI.US,D,20131227,000000,9.72867,9.85939,9.71197,9.74341,6208416.3880391,0
+NI.US,D,20131230,000000,9.75422,9.83285,9.71197,9.74341,5624081.0913265,0
+NI.US,D,20131231,000000,9.76602,9.83482,9.75422,9.81614,4568077.0822639,0
+NI.US,D,20140102,000000,9.80336,9.82499,9.58616,9.63826,7519855.5114216,0
+NI.US,D,20140103,000000,9.65693,9.72278,9.6019,9.68936,5847614.2890623,0
+NI.US,D,20140106,000000,9.69919,9.93997,9.6697,9.83482,13360372.684796,0
+NI.US,D,20140107,000000,9.8525,9.93997,9.83089,9.86725,14410904.537848,0
+NI.US,D,20140108,000000,9.84268,9.88297,9.77683,9.82204,8785131.3313402,0
+NI.US,D,20140109,000000,9.83482,9.90164,9.79551,9.87806,6278976.471841,0
+NI.US,D,20140110,000000,9.93313,10.1503,9.93313,10.054,10192837.868684,0
+NI.US,D,20140113,000000,10.0068,10.0471,9.89771,9.92421,8459922.6666129,0
+NI.US,D,20140114,000000,9.93412,9.98128,9.87806,9.94591,4455036.055095,0
+NI.US,D,20140115,000000,9.98128,10.0176,9.87806,9.95572,6394391.3443004,0
+NI.US,D,20140116,000000,9.95572,10.0923,9.93997,10.0923,6402313.6586729,0
+NI.US,D,20140117,000000,10.0992,10.1817,10.054,10.1169,7278429.4420903,0
+NI.US,D,20140121,000000,10.2034,10.2662,10.1719,10.2466,4992961.8114983,0
+NI.US,D,20140122,000000,10.2544,10.3508,10.2348,10.2466,6916574.2227211,0
+NI.US,D,20140123,000000,10.1965,10.2564,10.1425,10.2162,5707382.4056156,0
+NI.US,D,20140124,000000,10.1689,10.1817,10.0245,10.0274,9141844.0671699,0
+NI.US,D,20140127,000000,10.0274,10.0824,9.98415,10.054,6071408.9862579,0
+NI.US,D,20140128,000000,10.0579,10.2053,10.0382,10.2034,4465505.1910543,0
+NI.US,D,20140129,000000,10.1689,10.2083,10.0698,10.1169,6260006.0596702,0
+NI.US,D,20140130,000000,10.1561,10.283,10.1561,10.226,6437474.6521817,0
+NI.US,D,20140131,000000,10.1169,10.3281,10.1021,10.2584,9429151.5903527,0
+NI.US,D,20140203,000000,10.2544,10.3695,10.0796,10.1355,9182076.3186845,0
+NI.US,D,20140204,000000,10.1719,10.2004,10.0215,10.0698,7509206.2766125,0
+NI.US,D,20140205,000000,10.0117,10.0992,9.92719,10.0736,6458110.7243356,0
+NI.US,D,20140206,000000,10.0698,10.1769,10.0471,10.1543,5510831.4750944,0
+NI.US,D,20140207,000000,10.1769,10.2702,10.1749,10.228,5574110.2743277,0
+NI.US,D,20140210,000000,10.228,10.397,10.1326,10.3862,6198550.6341017,0
+NI.US,D,20140211,000000,10.3754,10.4667,10.3291,10.4264,5067745.5694539,0
+NI.US,D,20140212,000000,10.3901,10.4599,10.3655,10.4206,5594748.3814969,0
+NI.US,D,20140213,000000,10.3655,10.5061,10.3459,10.455,7971453.8858575,0
+NI.US,D,20140214,000000,10.4471,10.5738,10.3685,10.5738,9106474.4845979,0
+NI.US,D,20140218,000000,10.7538,11.0742,10.6152,10.6191,11045229.444304,0
+NI.US,D,20140219,000000,10.6269,10.7901,10.6034,10.6476,7511199.574051,0
+NI.US,D,20140220,000000,10.6476,10.7075,10.5916,10.6211,8692276.6379547,0
+NI.US,D,20140221,000000,10.6447,10.6859,10.5994,10.6476,7906639.667617,0
+NI.US,D,20140224,000000,10.6683,10.7282,10.6358,10.6603,6378760.3921565,0
+NI.US,D,20140225,000000,10.6721,10.742,10.6211,10.6447,4392273.1322278,0
+NI.US,D,20140226,000000,10.6673,10.6948,10.4903,10.5061,5828615.3866779,0
+NI.US,D,20140227,000000,10.4628,10.6073,10.451,10.4628,9813186.440944,0
+NI.US,D,20140228,000000,10.4933,10.569,10.4422,10.4697,7186686.8845397,0
+NI.US,D,20140303,000000,10.4118,10.4422,10.3587,10.394,5313237.5992569,0
+NI.US,D,20140304,000000,10.4795,10.5582,10.4727,10.5355,7566612.0218313,0
+NI.US,D,20140305,000000,10.5395,10.5395,10.4146,10.4304,5673218.5695799,0
+NI.US,D,20140306,000000,10.45,10.4795,10.3498,10.3587,7717088.172052,0
+NI.US,D,20140307,000000,10.3469,10.451,10.2672,10.4422,6220201.1613583,0
+NI.US,D,20140310,000000,10.4146,10.4599,10.338,10.3655,4623396.9368502,0
+NI.US,D,20140311,000000,10.3724,10.3793,10.2092,10.2849,7148515.0859668,0
+NI.US,D,20140312,000000,10.2957,10.4451,10.2849,10.4353,4545993.0967588,0
+NI.US,D,20140313,000000,10.4471,10.565,10.4206,10.562,7921962.3149503,0
+NI.US,D,20140314,000000,10.5582,10.6565,10.5228,10.6211,7836771.4890005,0
+NI.US,D,20140317,000000,10.6358,10.6987,10.5837,10.6721,4471340.597287,0
+NI.US,D,20140318,000000,10.6525,10.7744,10.6358,10.7213,5353798.5057344,0
+NI.US,D,20140319,000000,10.739,10.7665,10.5031,10.5582,6335251.7660877,0
+NI.US,D,20140320,000000,10.4933,10.5198,10.4088,10.4973,6949268.7777455,0
+NI.US,D,20140321,000000,10.6034,10.682,10.5355,10.5483,10672943.754265,0
+NI.US,D,20140324,000000,10.567,10.6358,10.4795,10.5414,3780916.9030108,0
+NI.US,D,20140325,000000,10.5582,10.5866,10.4903,10.5237,3732005.3114503,0
+NI.US,D,20140326,000000,10.5355,10.6269,10.5237,10.5277,5550301.6133973,0
+NI.US,D,20140327,000000,10.5277,10.6495,10.5001,10.6358,4347498.7266727,0
+NI.US,D,20140328,000000,10.6329,10.6643,10.572,10.6329,5934709.8892871,0
+NI.US,D,20140331,000000,10.6525,10.7242,10.6191,10.6859,6279393.6499675,0
+NI.US,D,20140401,000000,10.6859,10.7557,10.569,10.7439,6141228.3245084,0
+NI.US,D,20140402,000000,10.7282,10.793,10.6329,10.6525,5382194.0910409,0
+NI.US,D,20140403,000000,10.6751,10.739,10.6476,10.6565,5423058.2147909,0
+NI.US,D,20140404,000000,10.6899,10.8638,10.5994,10.6152,8282493.7568988,0
+NI.US,D,20140407,000000,10.6152,10.7144,10.4471,10.4569,9095561.7153138,0
+NI.US,D,20140408,000000,10.4392,10.5837,10.3321,10.565,8197001.7486918,0
+NI.US,D,20140409,000000,10.5896,10.6211,10.455,10.5738,8650361.4288275,0
+NI.US,D,20140410,000000,10.5837,10.6751,10.4451,10.4903,5843946.1740721,0
+NI.US,D,20140411,000000,10.4146,10.5355,10.4146,10.4471,8734574.4299491,0
+NI.US,D,20140414,000000,10.4825,10.5738,10.4422,10.5001,5286528.024086,0
+NI.US,D,20140415,000000,10.5129,10.7046,10.4933,10.7016,8641819.4523109,0
+NI.US,D,20140416,000000,10.7321,10.9178,10.6987,10.9178,7805322.3633098,0
+NI.US,D,20140417,000000,10.8303,10.9847,10.5198,10.8029,5315671.4774972,0
+NI.US,D,20140421,000000,10.7842,10.8491,10.6899,10.742,3524483.6137102,0
+NI.US,D,20140422,000000,10.7508,10.8147,10.7016,10.7744,5481352.2441667,0
+NI.US,D,20140423,000000,10.7744,10.8923,10.7744,10.8058,4815168.6340542,0
+NI.US,D,20140424,000000,10.8285,10.8501,10.742,10.7862,7350748.7965768,0
+NI.US,D,20140425,000000,10.8078,10.8746,10.7714,10.8491,5988064.9366484,0
+NI.US,D,20140428,000000,10.8599,10.9827,10.793,10.9365,8736975.7479454,0
+NI.US,D,20140429,000000,10.9365,11.0181,10.91,10.9877,8143035.1792475,0
+NI.US,D,20140430,000000,10.9375,11.0446,10.7999,10.9975,8673870.942516,0
+NI.US,D,20140501,000000,11.0309,11.252,11.0083,11.2117,8047719.1349158,0
+NI.US,D,20140502,000000,11.1507,11.1715,10.91,10.9729,6529008.6206692,0
+NI.US,D,20140505,000000,10.9621,11.1715,10.9621,11.1341,6273952.019186,0
+NI.US,D,20140506,000000,11.1036,11.1469,11.0544,11.0751,5364797.7631668,0
+NI.US,D,20140507,000000,11.0751,11.2412,11.0672,11.2245,5728813.1512251,0
+NI.US,D,20140508,000000,11.2166,11.2598,11.0672,11.0672,4531566.8736436,0
+NI.US,D,20140509,000000,11.0515,11.079,10.8638,10.8805,5895936.7437077,0
+NI.US,D,20140512,000000,10.913,10.9326,10.8303,10.8992,5681533.641896,0
+NI.US,D,20140513,000000,10.9414,10.9611,10.8363,10.8599,6474941.3179699,0
+NI.US,D,20140514,000000,10.8667,11.0918,10.8667,10.9729,6940464.2842616,0
+NI.US,D,20140515,000000,10.9857,11.0515,10.9316,10.9611,4694566.5077198,0
+NI.US,D,20140516,000000,10.9759,11.0544,10.9365,11.0486,6415523.9601755,0
+NI.US,D,20140519,000000,11.0515,11.3051,11.0358,11.1577,14503423.453717,0
+NI.US,D,20140520,000000,11.1507,11.2687,11.022,11.1105,8595249.1457969,0
+NI.US,D,20140521,000000,11.1301,11.1675,11.0544,11.1409,8066056.6573436,0
+NI.US,D,20140522,000000,11.1341,11.3071,11.1341,11.2638,4673052.326485,0
+NI.US,D,20140523,000000,11.2462,11.3365,11.2019,11.3267,5567611.4531233,0
+NI.US,D,20140527,000000,11.3964,11.4072,11.2412,11.249,5978651.9736044,0
+NI.US,D,20140528,000000,11.2638,11.3523,11.2284,11.2795,6470266.8879382,0
+NI.US,D,20140529,000000,11.2716,11.3011,11.196,11.249,4920769.6454651,0
+NI.US,D,20140530,000000,11.249,11.3297,11.2019,11.3159,6613102.5733986,0
+NI.US,D,20140602,000000,11.3199,11.427,11.2844,11.4102,5349959.4494633,0
+NI.US,D,20140603,000000,11.3641,11.4299,11.3297,11.3808,4037928.1366427,0
+NI.US,D,20140604,000000,11.3473,11.4623,11.3159,11.4594,4919387.8701095,0
+NI.US,D,20140605,000000,11.4613,11.5567,11.4318,11.4771,5462662.6641004,0
+NI.US,D,20140606,000000,11.5193,11.5233,11.42,11.4318,3624239.0438122,0
+NI.US,D,20140609,000000,11.4102,11.4771,11.3365,11.3503,2870456.1672003,0
+NI.US,D,20140610,000000,11.3159,11.3503,11.2225,11.2284,5021771.5224084,0
+NI.US,D,20140611,000000,11.2196,11.2314,11.0878,11.1075,5849038.799738,0
+NI.US,D,20140612,000000,11.1154,11.2146,10.9591,11.2019,6597214.1918256,0
+NI.US,D,20140613,000000,11.1921,11.2687,11.1301,11.2638,4763037.6483664,0
+NI.US,D,20140616,000000,11.2598,11.4771,11.2334,11.3709,5617900.7500089,0
+NI.US,D,20140617,000000,11.3405,11.4172,11.2795,11.3906,7202731.962287,0
+NI.US,D,20140618,000000,11.3906,11.6019,11.3768,11.595,5485036.6392788,0
+NI.US,D,20140619,000000,11.599,11.7738,11.5764,11.7502,8423765.5331388,0
+NI.US,D,20140620,000000,11.7464,11.8063,11.6549,11.6657,8416660.2773895,0
+NI.US,D,20140623,000000,11.7041,11.7502,11.6019,11.6795,3544531.5664566,0
+NI.US,D,20140624,000000,11.6501,11.7719,11.6402,11.6815,4692026.8086864,0
+NI.US,D,20140625,000000,11.6461,12.0195,11.6402,11.9458,14059887.809706,0
+NI.US,D,20140626,000000,11.9194,11.9734,11.8289,11.9292,10855516.165027,0
+NI.US,D,20140627,000000,11.9006,11.9989,11.8564,11.882,8083843.708146,0
+NI.US,D,20140630,000000,11.8525,11.9557,11.8024,11.9144,8299281.6152129,0
+NI.US,D,20140701,000000,11.94,11.9695,11.8181,11.8564,6691945.1692725,0
+NI.US,D,20140702,000000,11.8407,11.8603,11.6549,11.6883,6810211.0980987,0
+NI.US,D,20140703,000000,11.6501,11.6953,11.5547,11.5626,4070796.6854711,0
+NI.US,D,20140707,000000,11.5882,11.6982,11.5233,11.5822,5765396.6203944,0
+NI.US,D,20140708,000000,11.5764,11.6461,11.5478,11.5882,6250829.1583952,0
+NI.US,D,20140709,000000,11.6314,11.6883,11.5262,11.6619,6849469.5948155,0
+NI.US,D,20140710,000000,11.6206,11.8161,11.5782,11.7906,5611241.1625996,0
+NI.US,D,20140711,000000,11.7484,11.8712,11.7484,11.8387,6544040.2608216,0
+NI.US,D,20140714,000000,11.8712,11.8839,11.7326,11.7424,5056496.0051458,0
+NI.US,D,20140715,000000,11.71,11.8289,11.7041,11.7326,3971381.102916,0
+NI.US,D,20140716,000000,11.7484,11.7502,11.6431,11.7238,3905562.6046492,0
+NI.US,D,20140717,000000,11.6795,11.7542,11.6314,11.6402,3000768.3688054,0
+NI.US,D,20140718,000000,11.6815,11.9006,11.5882,11.878,8506430.9051619,0
+NI.US,D,20140721,000000,11.8712,11.9104,11.7542,11.878,3233101.9899947,0
+NI.US,D,20140722,000000,11.9006,11.9803,11.8879,11.9458,4082253.8213348,0
+NI.US,D,20140723,000000,11.9439,11.9803,11.8839,11.94,3473250.0697482,0
+NI.US,D,20140724,000000,11.9439,12.0215,11.8967,11.9861,3460147.6240539,0
+NI.US,D,20140725,000000,11.9527,11.9989,11.8967,11.9046,3817869.7274481,0
+NI.US,D,20140728,000000,11.8839,11.9557,11.8437,11.9292,6698734.9976579,0
+NI.US,D,20140729,000000,11.934,11.9959,11.8387,11.8437,6797908.4133981,0
+NI.US,D,20140730,000000,11.8437,11.9104,11.6441,11.7404,7512296.4472714,0
+NI.US,D,20140731,000000,11.5183,11.7198,11.3739,11.4849,10090099.106224,0
+NI.US,D,20140801,000000,11.4731,11.5674,11.3325,11.3513,8926764.3227872,0
+NI.US,D,20140804,000000,11.3513,11.4054,11.0732,11.3955,11582433.787801,0
+NI.US,D,20140805,000000,11.3641,11.3798,11.1272,11.1842,10317868.188205,0
+NI.US,D,20140806,000000,11.0732,11.1842,10.9729,11.137,13729022.820088,0
+NI.US,D,20140807,000000,11.1773,11.2314,11.0948,11.1547,5205030.7508169,0
+NI.US,D,20140808,000000,11.1577,11.3768,11.1577,11.3768,7292958.4334757,0
+NI.US,D,20140811,000000,11.3926,11.4918,11.3768,11.4132,4857720.802955,0
+NI.US,D,20140812,000000,11.422,11.5055,11.366,11.4623,4882936.6769315,0
+NI.US,D,20140813,000000,11.4918,11.6166,11.4771,11.5714,4114240.1910518,0
+NI.US,D,20140814,000000,11.6019,11.7336,11.5636,11.7198,3538507.9213133,0
+NI.US,D,20140815,000000,11.7522,11.8712,11.7031,11.7925,5952807.2799153,0
+NI.US,D,20140818,000000,11.8053,11.8122,11.708,11.7404,4486368.1674087,0
+NI.US,D,20140819,000000,11.7601,11.882,11.7493,11.878,4161823.9351611,0
+NI.US,D,20140820,000000,11.8869,11.9036,11.8201,11.8633,4508142.8305957,0
+NI.US,D,20140821,000000,11.878,11.9016,11.7994,11.824,4456309.9746421,0
+NI.US,D,20140822,000000,11.8201,11.8593,11.7198,11.7827,4440235.3891737,0
+NI.US,D,20140825,000000,11.8407,11.8633,11.7925,11.824,6033790.7118334,0
+NI.US,D,20140826,000000,11.8201,11.883,11.7404,11.7493,4424649.2073653,0
+NI.US,D,20140827,000000,11.7965,12.0077,11.764,11.9144,4767871.8270954,0
+NI.US,D,20140828,000000,11.9006,12.0589,11.8672,12.0432,4272140.0769087,0
+NI.US,D,20140829,000000,12.0363,12.1385,12.0225,12.0932,4096864.2133302,0
+NI.US,D,20140902,000000,12.0786,12.2014,12.0157,12.0962,6219792.1232928,0
+NI.US,D,20140903,000000,12.1247,12.2014,12.0854,12.1365,4455211.0664065,0
+NI.US,D,20140904,000000,12.0854,12.2043,12.0834,12.1453,6051484.1519341,0
+NI.US,D,20140905,000000,12.1787,12.395,12.1787,12.3134,8357655.0101834,0
+NI.US,D,20140908,000000,12.2967,12.3881,12.2348,12.3095,4983069.6023626,0
+NI.US,D,20140909,000000,12.2732,12.3606,12.1896,12.2476,7164996.6744857,0
+NI.US,D,20140910,000000,12.223,12.2574,12.1434,12.1817,4041547.4112668,0
+NI.US,D,20140911,000000,12.1787,12.2308,12.1139,12.1955,3745028.3915498,0
+NI.US,D,20140912,000000,12.1434,12.1513,11.8437,11.9006,7380465.1067813,0
+NI.US,D,20140915,000000,11.9076,11.9616,11.8357,11.8672,4915432.817969,0
+NI.US,D,20140916,000000,11.8437,12.0854,11.8437,12.0323,4504071.7825858,0
+NI.US,D,20140917,000000,12.0786,12.106,11.9252,12.0039,3655014.5794548,0
+NI.US,D,20140918,000000,12.0077,12.0805,11.8633,11.9596,5161420.3739856,0
+NI.US,D,20140919,000000,12.0461,12.2908,11.9616,12.1218,13903653.583832,0
+NI.US,D,20140922,000000,12.0805,12.0834,11.9596,11.9685,6071103.7339702,0
+NI.US,D,20140923,000000,11.9527,12.0962,11.9076,11.9901,10969257.237442,0
+NI.US,D,20140924,000000,12.0117,12.0117,11.9006,11.9194,3790151.8022204,0
+NI.US,D,20140925,000000,11.9036,11.9616,11.7562,11.7827,6542488.5616926,0
+NI.US,D,20140926,000000,11.7758,11.8201,11.708,11.7601,8794376.405626,0
+NI.US,D,20140929,000000,12.2732,12.6368,12.0746,12.448,28327618.849562,0
+NI.US,D,20140930,000000,12.5758,12.7124,12.4658,12.4972,12656486.347126,0
+NI.US,D,20141001,000000,12.4845,12.6318,12.4294,12.455,8371154.2838517,0
+NI.US,D,20141002,000000,12.4618,12.5463,12.3203,12.4294,8283649.6455614,0
+NI.US,D,20141003,000000,12.4324,12.5954,12.3497,12.568,6256525.1660831,0
+NI.US,D,20141006,000000,12.5827,12.6957,12.5601,12.6653,6492113.7941665,0
+NI.US,D,20141007,000000,12.6072,12.74,12.6034,12.6318,8015658.4871422,0
+NI.US,D,20141008,000000,12.6456,12.8589,12.6034,12.852,5475503.610335,0
+NI.US,D,20141009,000000,12.8501,12.8923,12.3537,12.3803,11356135.004339,0
+NI.US,D,20141010,000000,12.4254,12.5424,12.3459,12.3665,10646623.884515,0
+NI.US,D,20141013,000000,12.3832,12.4618,12.1414,12.1513,5115889.9602648,0
+NI.US,D,20141014,000000,12.2476,12.2712,11.8437,11.9232,14247295.416705,0
+NI.US,D,20141015,000000,11.8073,11.9016,11.4574,11.764,11470919.022071,0
+NI.US,D,20141016,000000,11.6441,12.1287,11.5557,12.0205,10202948.841959,0
+NI.US,D,20141017,000000,12.0854,12.2191,12.0137,12.1022,8866137.148426,0
+NI.US,D,20141020,000000,12.11,12.4324,12.0992,12.4186,6625770.5433368,0
+NI.US,D,20141021,000000,12.5463,12.5463,12.4324,12.5041,5441783.4076241,0
+NI.US,D,20141022,000000,12.4972,12.6495,12.3842,12.4254,5964637.8410777,0
+NI.US,D,20141023,000000,12.5247,12.6791,12.5159,12.5866,4067689.2171826,0
+NI.US,D,20141024,000000,12.6191,12.8343,12.6034,12.7301,5288409.3956856,0
+NI.US,D,20141027,000000,12.7213,12.7783,12.6397,12.6751,3732807.1074592,0
+NI.US,D,20141028,000000,12.6849,12.8205,12.6495,12.8117,6347100.6423873,0
+NI.US,D,20141029,000000,12.8363,12.8559,12.6112,12.7655,4601005.6640421,0
+NI.US,D,20141030,000000,12.8933,13.0249,12.5041,12.9985,5500557.7005991,0
+NI.US,D,20141031,000000,13.0269,13.0377,12.7478,12.9031,7226662.7241325,0
+NI.US,D,20141103,000000,12.9031,13.1134,12.8599,13.077,7902649.0027097,0
+NI.US,D,20141104,000000,13.079,13.1203,12.736,12.7538,6064356.6409051,0
+NI.US,D,20141105,000000,12.8933,13.0928,12.8029,13.0888,7694526.9754706,0
+NI.US,D,20141106,000000,13.0554,13.0633,12.8363,12.966,8243462.1643824,0
+NI.US,D,20141107,000000,12.9621,13.0103,12.8864,13.0004,6408139.9073368,0
+NI.US,D,20141110,000000,12.9748,13.0269,12.9258,13.0249,5353398.6252376,0
+NI.US,D,20141111,000000,13.0269,13.0485,12.8834,13.0407,4509688.4246789,0
+NI.US,D,20141112,000000,12.9031,12.9532,12.6977,12.7508,7065128.3010372,0
+NI.US,D,20141113,000000,12.7989,12.8029,12.5738,12.6485,6363318.6964311,0
+NI.US,D,20141114,000000,12.6024,12.6112,12.449,12.5109,6995185.8443641,0
+NI.US,D,20141117,000000,12.5169,12.6112,12.4854,12.6112,5190936.2351877,0
+NI.US,D,20141118,000000,12.6485,12.7095,12.5738,12.6024,12027149.740657,0
+NI.US,D,20141119,000000,12.5621,12.6328,12.4775,12.5562,5983627.5858934,0
+NI.US,D,20141120,000000,12.5139,12.6663,12.4746,12.6555,5714573.1320054,0
+NI.US,D,20141121,000000,12.796,12.8677,12.6082,12.7016,10271159.500654,0
+NI.US,D,20141124,000000,12.7213,12.7989,12.6701,12.6908,4669607.0456649,0
+NI.US,D,20141125,000000,12.7016,12.8343,12.6328,12.793,4974722.9873102,0
+NI.US,D,20141126,000000,12.8275,12.8736,12.7458,12.8275,3928983.5951742,0
+NI.US,D,20141128,000000,12.8402,12.9158,12.796,12.8343,4161361.9866991,0
+NI.US,D,20141201,000000,12.7556,12.8205,12.7036,12.7331,5290032.3203485,0
+NI.US,D,20141202,000000,12.6829,12.8559,12.6485,12.8402,6794842.6629223,0
+NI.US,D,20141203,000000,12.8205,12.906,12.7616,12.8893,5316380.6803122,0
+NI.US,D,20141204,000000,12.9031,13.0221,12.8461,12.9915,5408494.6281463,0
+NI.US,D,20141205,000000,12.8815,12.9915,12.7802,12.8245,4969140.9404765,0
+NI.US,D,20141208,000000,12.8501,12.9031,12.6741,12.7301,4123598.2086841,0
+NI.US,D,20141209,000000,12.6781,12.8529,12.6299,12.8501,4034643.6220274,0
+NI.US,D,20141210,000000,12.8461,12.8933,12.4854,12.5041,5950699.0041151,0
+NI.US,D,20141211,000000,12.5139,12.6525,12.4746,12.5109,5864152.8580081,0
+NI.US,D,20141212,000000,12.4559,12.5051,12.2426,12.2624,7339319.133419,0
+NI.US,D,20141215,000000,12.2997,12.3243,12.0157,12.0471,5336027.7350542,0
+NI.US,D,20141216,000000,12.0333,12.3134,11.9144,11.9941,5677616.2375375,0
+NI.US,D,20141217,000000,12.0205,12.4048,12.0117,12.3635,10479233.705034,0
+NI.US,D,20141218,000000,12.4638,12.7538,12.3881,12.7508,6770311.5715777,0
+NI.US,D,20141219,000000,12.8048,12.906,12.6741,12.8029,8111990.0040842,0
+NI.US,D,20141222,000000,12.8147,12.913,12.7832,12.8933,3487032.2105364,0
+NI.US,D,20141223,000000,12.9188,13.0103,12.8775,12.9158,3842215.6324048,0
+NI.US,D,20141224,000000,12.913,13.2451,12.8962,13.2137,2870340.1713309,0
+NI.US,D,20141226,000000,13.2225,13.5517,13.2225,13.5243,5405989.5243721,0
+NI.US,D,20141229,000000,13.5055,13.7778,13.4957,13.591,5882213.6183617,0
+NI.US,D,20141230,000000,13.591,13.591,13.2795,13.3169,4612303.0512088,0
+NI.US,D,20141231,000000,13.3365,13.3453,12.9847,13.0131,5855730.9473914,0
+NI.US,D,20150102,000000,13.0485,13.1203,12.9031,13.0221,7013521.3317766,0
+NI.US,D,20150105,000000,12.9876,13.0604,12.8205,12.8677,7510574.8243689,0
+NI.US,D,20150106,000000,12.8657,13.0221,12.6446,12.7193,9437208.2157319,0
+NI.US,D,20150107,000000,12.8078,12.9955,12.7331,12.9316,4442255.1418104,0
+NI.US,D,20150108,000000,12.9915,13.1881,12.9346,13.1685,5598152.962012,0
+NI.US,D,20150109,000000,13.1685,13.1685,12.8962,13.0407,4718471.8318746,0
+NI.US,D,20150112,000000,13.0525,13.0633,12.8147,12.9778,6302274.3439434,0
+NI.US,D,20150113,000000,13.077,13.2196,12.9002,12.9748,6956222.4248585,0
+NI.US,D,20150114,000000,12.8864,13.2696,12.8618,13.2451,7901409.6784217,0
+NI.US,D,20150115,000000,13.2992,13.422,13.2284,13.367,6829938.535943,0
+NI.US,D,20150116,000000,13.3591,13.5095,13.2913,13.4987,4459206.8188521,0
+NI.US,D,20150120,000000,13.5773,13.5881,13.3906,13.5567,4985805.6803678,0
+NI.US,D,20150121,000000,13.4957,13.7404,13.4014,13.6775,6171220.3792792,0
+NI.US,D,20150122,000000,13.7336,13.7748,13.4466,13.5881,4663245.5879899,0
+NI.US,D,20150123,000000,13.6422,13.6913,13.5596,13.5635,5509954.3835211,0
+NI.US,D,20150126,000000,13.5341,13.5517,13.3267,13.4574,4936060.7500619,0
+NI.US,D,20150127,000000,13.3984,13.591,13.3984,13.482,5916590.1134912,0
+NI.US,D,20150128,000000,13.5055,13.6422,13.1723,13.2176,5092772.1870121,0
+NI.US,D,20150129,000000,13.1999,13.424,13.137,13.3984,5450563.4809249,0
+NI.US,D,20150130,000000,13.3011,13.5341,13.252,13.2696,6134876.024402,0
+NI.US,D,20150202,000000,13.3169,13.5203,13.1439,13.4702,7541531.4763689,0
+NI.US,D,20150203,000000,13.4702,13.8122,13.427,13.7964,9132302.898165,0
+NI.US,D,20150204,000000,13.7021,13.768,13.6206,13.6657,8309030.3557733,0
+NI.US,D,20150205,000000,13.7562,13.8839,13.6058,13.8839,7050995.1201183,0
+NI.US,D,20150206,000000,13.8004,13.8319,13.1851,13.3109,10854916.853035,0
+NI.US,D,20150209,000000,13.2933,13.3827,13.1813,13.2933,7092580.6567747,0
+NI.US,D,20150210,000000,13.2844,13.9154,13.2844,13.8447,13012680.154066,0
+NI.US,D,20150211,000000,13.7336,13.7336,13.253,13.3433,10593952.602278,0
+NI.US,D,20150212,000000,13.3896,13.4416,13.2146,13.3827,8914730.2600997,0
+NI.US,D,20150213,000000,13.3405,13.3709,13.0181,13.1203,9477982.7988108,0
+NI.US,D,20150217,000000,13.0888,13.2235,12.9876,13.1331,10115514.411695,0
+NI.US,D,20150218,000000,13.1596,13.6805,13.1399,13.5478,13143477.706809,0
+NI.US,D,20150219,000000,13.5792,13.653,13.3601,13.4132,8088125.3802343,0
+NI.US,D,20150220,000000,13.4486,13.5252,13.256,13.4594,4914622.8818991,0
+NI.US,D,20150223,000000,13.4388,13.4898,13.3473,13.4849,3962800.4611096,0
+NI.US,D,20150224,000000,13.4594,13.6254,13.3994,13.5271,3178572.7388334,0
+NI.US,D,20150225,000000,13.5125,13.5665,13.2284,13.2903,5371301.6719093,0
+NI.US,D,20150226,000000,13.3109,13.3827,13.1164,13.1282,8045908.98885,0
+NI.US,D,20150227,000000,13.137,13.253,13.0731,13.2392,6548535.6095112,0
+NI.US,D,20150302,000000,13.2146,13.2461,12.964,13.0623,7717064.7693766,0
+NI.US,D,20150303,000000,13.0515,13.1527,12.9621,13.1164,3683359.28938,0
+NI.US,D,20150304,000000,13.0692,13.1439,13.0181,13.0968,3778645.8259906,0
+NI.US,D,20150305,000000,13.1468,13.2706,13.079,13.2353,4568794.4251399,0
+NI.US,D,20150306,000000,13.0731,13.0731,12.7478,12.8313,7042623.0673751,0
+NI.US,D,20150309,000000,12.8756,12.9218,12.8225,12.8481,3621781.7628965,0
+NI.US,D,20150310,000000,12.8029,12.9394,12.7272,12.8265,5451628.811409,0
+NI.US,D,20150311,000000,12.8265,12.8756,12.6171,12.6348,5599419.7590058,0
+NI.US,D,20150312,000000,12.7331,13.0249,12.7026,12.9768,4910712.6000941,0
+NI.US,D,20150313,000000,12.9483,12.9581,12.6171,12.7193,4477398.8376895,0
+NI.US,D,20150316,000000,12.7783,12.968,12.7704,12.912,4771029.1532576,0
+NI.US,D,20150317,000000,12.8942,12.9581,12.8294,12.9336,5822072.8126455,0
+NI.US,D,20150318,000000,12.9454,13.5862,12.8795,13.5045,6989144.9015911,0
+NI.US,D,20150319,000000,13.4652,13.593,13.3109,13.3267,5382597.0240606,0
+NI.US,D,20150320,000000,13.4092,13.6088,13.3433,13.5694,8720148.206834,0
+NI.US,D,20150323,000000,13.537,13.6126,13.4692,13.4898,7507696.2952962,0
+NI.US,D,20150324,000000,13.4446,13.5153,13.2903,13.2972,4913307.2445392,0
+NI.US,D,20150325,000000,13.3503,13.428,13.2658,13.2972,9089291.8333251,0
+NI.US,D,20150326,000000,13.3002,13.3729,13.1999,13.2058,6556477.2565287,0
+NI.US,D,20150327,000000,13.1655,13.6225,13.1301,13.5517,9646087.2686444,0
+NI.US,D,20150330,000000,13.5763,13.6825,13.4977,13.6314,6422946.678304,0
+NI.US,D,20150331,000000,13.6314,13.7718,13.5399,13.6254,9406915.9962115,0
+NI.US,D,20150401,000000,13.6058,13.7159,13.424,13.6549,8431697.00508,0
+NI.US,D,20150402,000000,13.6717,13.8407,13.597,13.6254,7579326.7971202,0
+NI.US,D,20150406,000000,13.6873,13.8672,13.6314,13.7827,4019445.1106245,0
+NI.US,D,20150407,000000,13.7522,13.7758,13.6314,13.6392,5401609.1540442,0
+NI.US,D,20150408,000000,13.6755,13.6873,13.5252,13.5862,5033222.5532264,0
+NI.US,D,20150409,000000,13.5517,13.5517,13.3925,13.4623,4054277.4491702,0
+NI.US,D,20150410,000000,13.5045,13.5694,13.3955,13.5399,4256684.1360764,0
+NI.US,D,20150413,000000,13.5567,13.5567,13.3335,13.3335,5237077.1534839,0
+NI.US,D,20150414,000000,13.3709,13.4328,13.2903,13.3561,7774106.2468653,0
+NI.US,D,20150415,000000,13.3896,13.5399,13.3473,13.5007,7305964.2159456,0
+NI.US,D,20150416,000000,13.4652,13.4771,13.253,13.3709,7429631.0752482,0
+NI.US,D,20150417,000000,13.2284,13.3679,13.2058,13.3139,7302872.0102715,0
+NI.US,D,20150420,000000,13.3679,13.5223,13.3247,13.426,8831198.9890873,0
+NI.US,D,20150421,000000,13.4623,13.6461,13.424,13.4771,7365024.4285635,0
+NI.US,D,20150422,000000,13.5429,13.7129,13.4328,13.6353,7123037.7125306,0
+NI.US,D,20150423,000000,13.6422,13.8407,13.6422,13.7592,5496033.8616959,0
+NI.US,D,20150424,000000,13.7522,13.9626,13.7522,13.8447,4953528.3034698,0
+NI.US,D,20150427,000000,13.8839,13.8839,13.6058,13.6981,5215821.419186,0
+NI.US,D,20150428,000000,13.6254,13.8141,13.593,13.7493,5533488.3173926,0
+NI.US,D,20150429,000000,13.6657,13.6981,13.5655,13.6569,5063354.0065421,0
+NI.US,D,20150430,000000,13.6618,13.8102,13.3866,13.4761,7529459.7658992,0
+NI.US,D,20150501,000000,13.4937,13.6274,13.4082,13.6117,6628274.6296033,0
+NI.US,D,20150504,000000,13.6196,13.8456,13.6196,13.6981,3474913.6947159,0
+NI.US,D,20150505,000000,13.6755,13.6943,13.3119,13.3837,5988386.4690581,0
+NI.US,D,20150506,000000,13.418,13.4761,13.1134,13.3031,7331074.2691291,0
+NI.US,D,20150507,000000,13.3316,13.4378,13.3119,13.3542,4421927.374467,0
+NI.US,D,20150508,000000,13.536,13.7846,13.5213,13.6775,8404877.5390855,0
+NI.US,D,20150511,000000,13.763,13.9921,13.7061,13.7768,8483496.2832818,0
+NI.US,D,20150512,000000,13.7129,13.8357,13.6048,13.7984,9200689.5856788,0
+NI.US,D,20150513,000000,13.8357,13.9203,13.597,13.6392,10320015.129295,0
+NI.US,D,20150514,000000,13.6981,13.9164,13.6717,13.7061,8946491.7606315,0
+NI.US,D,20150515,000000,13.7129,14.1188,13.6805,14.1158,9320199.926331,0
+NI.US,D,20150518,000000,14.0185,14.4618,13.9969,14.455,12495812.735482,0
+NI.US,D,20150519,000000,14.3851,14.619,14.3183,14.564,8435457.7132641,0
+NI.US,D,20150520,000000,14.5729,14.8323,14.5355,14.6525,12063551.075962,0
+NI.US,D,20150521,000000,14.6132,14.7163,14.508,14.6152,7445046.3157754,0
+NI.US,D,20150522,000000,14.625,14.7822,14.5306,14.6859,6402735.9243375,0
+NI.US,D,20150526,000000,14.6544,14.6672,14.5434,14.5994,9817833.3982699,0
+NI.US,D,20150527,000000,14.6092,14.6525,14.5051,14.5405,5975174.1325403,0
+NI.US,D,20150528,000000,14.5405,14.7144,14.4352,14.7007,5672236.6747213,0
+NI.US,D,20150529,000000,14.6731,14.7527,14.6152,14.6446,6236801.7982693,0
+NI.US,D,20150601,000000,14.6318,14.7163,14.5944,14.6062,4154546.7206231,0
+NI.US,D,20150602,000000,14.5306,14.5355,14.3183,14.4372,5282115.0935139,0
+NI.US,D,20150603,000000,14.4372,14.4874,14.223,14.2898,6293184.9483243,0
+NI.US,D,20150604,000000,14.223,14.3517,14.1669,14.1777,4342269.754985,0
+NI.US,D,20150605,000000,14.0097,14.0972,13.8947,14.0569,4675102.6043505,0
+NI.US,D,20150608,000000,14.0667,14.1336,13.9606,13.9704,5571781.1993729,0
+NI.US,D,20150609,000000,14.0471,14.0706,13.9537,13.9861,3405986.7106531,0
+NI.US,D,20150610,000000,14.0805,14.2161,14.0313,14.1669,4595139.7325808,0
+NI.US,D,20150611,000000,14.2426,14.392,14.1877,14.3851,7594076.5876603,0
+NI.US,D,20150612,000000,14.3006,14.3783,14.223,14.2662,5923623.126199,0
+NI.US,D,20150615,000000,14.276,14.4294,14.1847,14.3851,8449018.0373898,0
+NI.US,D,20150616,000000,14.3311,14.4874,14.2732,14.4844,7338399.3065255,0
+NI.US,D,20150617,000000,14.4893,15.2569,14.4893,15.022,21087266.577835,0
+NI.US,D,20150618,000000,15.0259,15.1949,14.9748,15.1202,11326251.822884,0
+NI.US,D,20150619,000000,15.0387,15.1202,14.9041,14.9139,8713546.6173594,0
+NI.US,D,20150622,000000,14.9788,15.1812,14.9178,14.9925,7837806.2942558,0
+NI.US,D,20150623,000000,14.5355,14.9276,14.5355,14.7007,6964105.0564337,0
+NI.US,D,20150624,000000,14.6574,14.6937,14.5335,14.5876,6116621.9375995,0
+NI.US,D,20150625,000000,14.619,14.6544,14.4126,14.4432,6865733.4367025,0
+NI.US,D,20150626,000000,14.4402,14.4402,14.3105,14.3557,9496166.6775872,0
+NI.US,D,20150629,000000,14.3704,14.5306,14.2524,14.2623,7020712.0581664,0
+NI.US,D,20150630,000000,14.1571,14.282,14.103,14.1493,9376241.1938237,0
+NI.US,D,20150701,000000,14.1571,14.1877,13.9704,14.106,12051842.615715,0
+NI.US,D,20150702,000000,13.9085,14.1699,13.3551,13.42,16651274.19546,0
+NI.US,D,20150706,000000,13.3886,13.4967,13.1507,13.3011,14133458.698572,0
+NI.US,D,20150707,000000,13.3955,13.538,13.1921,13.5243,13756790.60319,0
+NI.US,D,20150708,000000,13.4967,13.6795,13.3886,13.538,8910630.7218764,0
+NI.US,D,20150709,000000,13.7974,13.7974,13.2284,13.2284,8413936.4094759,0
+NI.US,D,20150710,000000,13.2362,13.3955,13.1823,13.3551,5404643.3617836,0
+NI.US,D,20150713,000000,13.428,13.5243,13.1823,13.3551,6109615.3800898,0
+NI.US,D,20150714,000000,13.3473,13.3719,13.1921,13.254,4838472.6112023,0
+NI.US,D,20150715,000000,13.2933,13.4112,13.1193,13.4112,5582250.3353322,0
+NI.US,D,20150716,000000,13.428,13.6943,13.309,13.6795,7507528.406538,0
+NI.US,D,20150717,000000,13.6068,13.6412,13.3395,13.3473,7641609.4563881,0
+NI.US,D,20150720,000000,13.3473,13.3797,13.2451,13.3551,6048588.3252319,0
+NI.US,D,20150721,000000,13.3551,13.42,13.254,13.3011,4230580.9954504,0
+NI.US,D,20150722,000000,13.2854,13.4594,13.2854,13.3955,4432655.9748708,0
+NI.US,D,20150723,000000,13.365,13.428,13.0249,13.0623,4764370.5833559,0
+NI.US,D,20150724,000000,13.0712,13.4898,13.0554,13.4496,5942615.9235377,0
+NI.US,D,20150727,000000,13.428,13.6795,13.42,13.6245,5772071.4704181,0
+NI.US,D,20150728,000000,13.6008,13.6854,13.5596,13.6166,6151522.4491561,0
+NI.US,D,20150729,000000,13.5812,13.6765,13.5262,13.5812,5616465.0467492,0
+NI.US,D,20150730,000000,13.5183,13.6539,13.4702,13.6461,3443972.3053304,0
+NI.US,D,20150731,000000,13.7572,14.052,13.7316,13.9144,7619079.802543,0
+NI.US,D,20150803,000000,13.2284,13.8201,13.1026,13.6048,6563413.6060122,0
+NI.US,D,20150804,000000,13.5478,13.6215,13.31,13.4063,6146904.9995513,0
+NI.US,D,20150805,000000,13.4859,13.6825,13.3974,13.4142,5874001.3143159,0
+NI.US,D,20150806,000000,13.4063,13.4997,13.1743,13.4288,5395359.622208,0
+NI.US,D,20150807,000000,13.4142,13.5419,13.3021,13.4771,4615889.7655889,0
+NI.US,D,20150810,000000,13.5183,13.5724,13.3739,13.4525,4927686.6623035,0
+NI.US,D,20150811,000000,13.4771,13.6903,13.3571,13.6215,5148385.0837946,0
+NI.US,D,20150812,000000,13.6117,14.1306,13.5557,14.1148,7017311.5476818,0
+NI.US,D,20150813,000000,14.0431,14.2013,13.938,14.1228,4332572.9073134,0
+NI.US,D,20150814,000000,14.0992,14.3065,14.0353,14.2013,4574108.8674682,0
+NI.US,D,20150817,000000,14.2171,14.4883,14.1552,14.3449,5398717.3973723,0
+NI.US,D,20150818,000000,14.3144,14.3773,14.0746,14.1385,4051136.40313,0
+NI.US,D,20150819,000000,14.0903,14.2732,13.995,14.1935,3527538.1716022,0
+NI.US,D,20150820,000000,14.1787,14.1877,13.9793,13.9793,4832454.0535972,0
+NI.US,D,20150821,000000,13.9065,14.0185,13.7404,13.7738,4513253.7713988,0
+NI.US,D,20150824,000000,13.4426,13.6461,13.0938,13.1655,7509451.4959503,0
+NI.US,D,20150825,000000,13.2942,13.4288,12.913,12.913,7601260.1914967,0
+NI.US,D,20150826,000000,13.135,13.3316,12.9424,13.31,7063610.1796599,0
+NI.US,D,20150827,000000,13.3739,13.596,13.31,13.5881,2946850.6397272,0
+NI.US,D,20150828,000000,13.5635,13.6215,13.4702,13.596,2497659.6883333,0
+NI.US,D,20150831,000000,13.5262,13.5419,13.2864,13.3817,3381362.008607,0
+NI.US,D,20150901,000000,13.1419,13.3405,13.0702,13.135,4404968.5748718,0
+NI.US,D,20150902,000000,13.2461,13.2628,12.9188,12.9827,4316512.5669517,0
+NI.US,D,20150903,000000,13.023,13.1823,12.9748,13.1183,2814980.6339473,0
+NI.US,D,20150904,000000,12.9915,13.0083,12.7852,12.8874,2890765.6194064,0
+NI.US,D,20150908,000000,13.079,13.3493,13.079,13.254,3657278.5339217,0
+NI.US,D,20150909,000000,13.2628,13.3493,13.079,13.1282,3518755.0457784,0
+NI.US,D,20150910,000000,13.1183,13.3739,13.0299,13.2127,4145504.1303547,0
+NI.US,D,20150911,000000,13.1507,13.2864,13.079,13.2372,4484392.1676,0
+NI.US,D,20150914,000000,13.2461,13.3571,13.1979,13.3405,2819496.3327895,0
+NI.US,D,20150915,000000,13.4142,13.5262,13.2696,13.4358,2615728.2206801,0
+NI.US,D,20150916,000000,13.4426,13.7316,13.4358,13.6991,2805442.5174653,0
+NI.US,D,20150917,000000,13.709,14.1552,13.5881,13.9311,3549303.6772204,0
+NI.US,D,20150918,000000,13.8279,14.1228,13.8102,13.8829,7944804.3436364,0
+NI.US,D,20150921,000000,13.9311,14.0029,13.8535,13.938,2627145.6737466,0
+NI.US,D,20150922,000000,13.8761,13.938,13.766,13.8024,3272200.7380143,0
+NI.US,D,20150923,000000,13.8348,14.0107,13.7738,13.8987,3221327.3917517,0
+NI.US,D,20150924,000000,13.8535,14.0185,13.7817,14.0185,4053199.9085947,0
+NI.US,D,20150925,000000,14.0814,14.448,14.0814,14.3065,5233215.7120449,0
+NI.US,D,20150928,000000,14.2584,14.3449,14.0814,14.2093,3807654.9683952,0
+NI.US,D,20150929,000000,14.2259,14.393,14.1228,14.2662,3501562.2194293,0
+NI.US,D,20150930,000000,14.337,14.8018,14.2908,14.7832,4480380.1350323,0
+NI.US,D,20151001,000000,14.9041,14.9817,14.6082,14.7203,4436591.6943666,0
+NI.US,D,20151002,000000,14.793,15.0063,14.6653,14.9994,4518022.8296399,0
+NI.US,D,20151005,000000,15.0692,15.2706,14.9994,15.1841,4684582.7228978,0
+NI.US,D,20151006,000000,15.1517,15.1763,14.8785,14.9208,5380140.7606525,0
+NI.US,D,20151007,000000,14.9994,15.1901,14.9434,15.0849,6114817.8965793,0
+NI.US,D,20151008,000000,15.0623,15.253,14.9748,15.2127,3228786.7401546,0
+NI.US,D,20151009,000000,15.1979,15.2067,15.079,15.1252,3165427.5578189,0
+NI.US,D,20151012,000000,15.1763,15.2608,15.0948,15.1841,2832221.2831548,0
+NI.US,D,20151013,000000,14.9905,15.3719,14.9905,15.2294,4688033.0912561,0
+NI.US,D,20151014,000000,15.2382,15.2804,15.1675,15.1979,1905214.855845,0
+NI.US,D,20151015,000000,15.2382,15.476,15.0948,15.4524,2766676.4944392,0
+NI.US,D,20151016,000000,15.5203,15.5557,15.3719,15.5115,2397782.1573163,0
+NI.US,D,20151019,000000,15.476,15.5812,15.3719,15.5812,2281578.7164472,0
+NI.US,D,20151020,000000,15.5399,15.59,15.3817,15.5724,4347516.0243024,0
+NI.US,D,20151021,000000,15.6136,15.7414,15.4288,15.4613,1936797.2750347,0
+NI.US,D,20151022,000000,15.4937,15.7778,15.4524,15.7414,2186610.6597234,0
+NI.US,D,20151023,000000,15.7178,15.822,15.5331,15.6314,2993527.7845419,0
+NI.US,D,20151026,000000,15.6598,15.6598,15.4937,15.597,1938556.5457193,0
+NI.US,D,20151027,000000,15.5557,15.59,15.2451,15.3561,3521392.4255438,0
+NI.US,D,20151028,000000,15.42,15.4898,15.1458,15.3453,3436636.0753501,0
+NI.US,D,20151029,000000,15.3453,15.3453,15.0574,15.1793,5107357.1413169,0
+NI.US,D,20151030,000000,15.1999,15.5468,15.1999,15.3965,3529032.8903041,0
+NI.US,D,20151102,000000,15.3679,15.4898,15.2982,15.4122,3897832.5992178,0
+NI.US,D,20151103,000000,15.4416,15.6206,15.2648,15.3611,3271702.1592778,0
+NI.US,D,20151104,000000,15.3611,15.5783,15.3611,15.5547,4126805.3927199,0
+NI.US,D,20151105,000000,15.5615,15.8299,15.4652,15.7169,4588594.1060256,0
+NI.US,D,20151106,000000,15.4574,15.5173,15.081,15.2323,5739507.1563697,0
+NI.US,D,20151109,000000,15.1282,15.305,15.0711,15.1999,3281984.073834,0
+NI.US,D,20151110,000000,15.2166,15.5085,15.1861,15.4652,3823267.6054018,0
+NI.US,D,20151111,000000,15.5233,15.7247,15.4997,15.6028,2945923.6902803,0
+NI.US,D,20151112,000000,15.5547,15.6913,15.3365,15.3768,2183959.0348512,0
+NI.US,D,20151113,000000,15.3217,15.426,15.2648,15.3286,2079659.4156934,0
+NI.US,D,20151116,000000,15.2982,15.5233,15.2648,15.5233,2606514.6891307,0
+NI.US,D,20151117,000000,15.4574,15.649,15.3679,15.4122,2083641.9405399,0
+NI.US,D,20151118,000000,15.5369,15.7483,15.3866,15.7326,4237109.324376,0
+NI.US,D,20151119,000000,15.7483,15.8672,15.6825,15.8387,1802350.939947,0
+NI.US,D,20151120,000000,15.8829,16.1748,15.8456,15.934,3582303.4845325,0
+NI.US,D,20151123,000000,15.9508,16.0706,15.7866,15.8672,2895766.669386,0
+NI.US,D,20151124,000000,15.8525,15.8525,15.6579,15.6825,2900749.4042284,0
+NI.US,D,20151125,000000,15.6657,15.6657,15.3286,15.3768,3772362.7164028,0
+NI.US,D,20151127,000000,15.4122,15.5694,15.3611,15.4416,1077851.9327986,0
+NI.US,D,20151130,000000,15.4721,15.5173,15.2648,15.42,5030814.1126767,0
+NI.US,D,20151201,000000,15.4505,15.595,15.3768,15.5783,2518871.6698033,0
+NI.US,D,20151202,000000,15.5783,15.595,15.42,15.4997,4187480.3899394,0
+NI.US,D,20151203,000000,15.5233,15.5783,15.1861,15.2087,2592674.5504079,0
+NI.US,D,20151204,000000,15.2569,15.3866,15.1625,15.3453,4252664.9809555,0
+NI.US,D,20151207,000000,15.2648,15.3866,15.0417,15.3768,5512733.1968465,0
+NI.US,D,20151208,000000,15.3217,15.5173,15.2402,15.4652,3432129.5340765,0
+NI.US,D,20151209,000000,15.4997,15.6126,15.3286,15.4721,3563762.4605796,0
+NI.US,D,20151210,000000,15.4721,15.7001,15.2834,15.2982,3921966.8625884,0
+NI.US,D,20151211,000000,15.1921,15.2245,14.968,14.9915,2700356.364913,0
+NI.US,D,20151214,000000,14.968,15.137,14.9444,15.137,2497659.6883333,0
+NI.US,D,20151215,000000,15.137,15.1793,15.0073,15.0357,3433574.3949048,0
+NI.US,D,20151216,000000,15.137,15.5173,15.0711,15.5173,3599733.3901584,0
+NI.US,D,20151217,000000,15.5615,15.6126,15.3611,15.4898,2039831.1147063,0
+NI.US,D,20151218,000000,15.4122,15.426,15.1458,15.2323,4453177.0686631,0
+NI.US,D,20151221,000000,15.2922,15.3139,15.0967,15.1793,3427475.4541972,0
+NI.US,D,20151222,000000,15.1793,15.3611,14.9748,15.3523,2168044.1980799,0
+NI.US,D,20151223,000000,15.3611,15.5694,15.2834,15.5311,3339478.3422162,0
+NI.US,D,20151224,000000,15.5311,15.6362,15.5085,15.5173,1014923.1561883,0
+NI.US,D,20151228,000000,15.4898,15.6431,15.4053,15.6431,1686816.0015878,0
+NI.US,D,20151229,000000,15.6657,15.934,15.6657,15.9075,1967533.1278799,0
+NI.US,D,20151230,000000,15.8672,15.9782,15.8573,15.9252,2216129.5734484,0
+NI.US,D,20151231,000000,15.8898,15.9586,15.6579,15.6746,3185221.1336588,0
+NI.US,D,20160104,000000,15.595,15.7954,15.5183,15.6825,3226946.06886,0
+NI.US,D,20160105,000000,15.6657,16.0147,15.4898,15.934,3906635.0576866,0
+NI.US,D,20160106,000000,15.822,16.0706,15.7414,16.0195,4388151.2088366,0
+NI.US,D,20160107,000000,15.8456,15.939,15.5881,15.6657,3793104.6093497,0
+NI.US,D,20160108,000000,15.6825,15.8937,15.6028,15.6431,3651646.6292143,0
+NI.US,D,20160111,000000,15.6657,15.9508,15.6657,15.8987,2684170.8711133,0
+NI.US,D,20160112,000000,15.9252,15.9871,15.6362,15.7001,2993688.5507468,0
+NI.US,D,20160113,000000,15.6825,15.7954,15.5369,15.6431,2663695.5651642,0
+NI.US,D,20160114,000000,15.649,16.1895,15.649,16.0706,2990561.7498134,0
+NI.US,D,20160115,000000,15.8122,15.9959,15.6913,15.8603,2483472.5795102,0
+NI.US,D,20160119,000000,15.9782,16.1581,15.8898,16.1011,3011766.60873,0
+NI.US,D,20160120,000000,15.9871,16.0824,15.305,15.6362,4005075.8679364,0
+NI.US,D,20160121,000000,15.6657,15.9075,15.5311,15.6913,3364971.9957745,0
+NI.US,D,20160122,000000,15.8525,16.3399,15.7001,16.2928,3416075.2987605,0
+NI.US,D,20160125,000000,16.2623,16.4146,16.1748,16.3733,4333545.6446034,0
+NI.US,D,20160126,000000,16.3901,16.6082,16.3016,16.3183,3046318.1151711,0
+NI.US,D,20160127,000000,16.3183,16.3733,16.0579,16.1807,4582651.8614924,0
+NI.US,D,20160128,000000,16.2858,16.7517,16.2259,16.6751,4814473.676346,0
+NI.US,D,20160129,000000,16.8795,16.9748,16.7566,16.8795,6171238.6944165,0
+NI.US,D,20160201,000000,16.8893,17.1301,16.7517,17.1134,5295682.5401931,0
+NI.US,D,20160202,000000,17.0564,17.3002,16.9247,17.081,6742506.1406941,0
+NI.US,D,20160203,000000,17.1783,17.4023,17.1202,17.2578,5150256.280318,0
+NI.US,D,20160204,000000,17.3591,17.4249,17.0437,17.1242,4478016.4648182,0
+NI.US,D,20160205,000000,17.0515,17.1084,16.7301,16.9797,4650439.2370146,0
+NI.US,D,20160208,000000,17.0515,17.1911,16.7655,16.9218,2409894.5680909,0
+NI.US,D,20160209,000000,16.8323,17.3002,16.8018,17.1911,3663345.9318929,0
+NI.US,D,20160210,000000,17.1576,17.5203,17.0397,17.3827,5797207.9787998,0
+NI.US,D,20160211,000000,17.2766,17.3345,16.9718,17.0751,5142438.7692308,0
+NI.US,D,20160212,000000,17.304,17.3129,17.0121,17.2205,3982278.6095857,0
+NI.US,D,20160216,000000,17.3512,17.4504,16.962,17.0839,3207313.2592249,0
+NI.US,D,20160217,000000,17.132,17.3905,16.8991,17.2766,5239807.1264433,0
+NI.US,D,20160218,000000,17.1989,17.8859,17.1164,17.6981,5115385.2764825,0
+NI.US,D,20160219,000000,17.5861,17.9193,17.4161,17.6981,4047939.3941705,0
+NI.US,D,20160222,000000,17.6598,17.8593,17.5468,17.7306,2980035.6334271,0
+NI.US,D,20160223,000000,17.7061,17.819,17.6018,17.6412,3869789.0715498,0
+NI.US,D,20160224,000000,17.5635,17.7306,17.4967,17.6018,3071078.1457314,0
+NI.US,D,20160225,000000,17.6923,17.8525,17.592,17.8269,2436166.6149828,0
+NI.US,D,20160226,000000,17.7385,17.8072,17.3551,17.4073,3356683.3786567,0
+NI.US,D,20160229,000000,17.4161,17.5861,17.3739,17.3827,2781010.1243605,0
+NI.US,D,20160301,000000,17.4574,17.5783,17.3512,17.3984,3134928.7842504,0
+NI.US,D,20160302,000000,17.3266,17.8859,16.9454,17.8593,3658502.5955952,0
+NI.US,D,20160303,000000,17.8681,18.0972,17.6961,18.0785,3134682.547405,0
+NI.US,D,20160304,000000,17.991,18.2171,17.8779,18.1286,2467558.7602466,0
+NI.US,D,20160307,000000,18.0008,18.2505,17.934,18.0972,4093265.2888587,0
+NI.US,D,20160308,000000,18.1364,18.336,18.0431,18.1925,2470154.4221993,0
+NI.US,D,20160309,000000,18.2171,18.4431,18.1925,18.3065,1444639.011629,0
+NI.US,D,20160310,000000,18.2092,18.4666,18.1364,18.4284,2596390.4882565,0
+NI.US,D,20160311,000000,18.4844,18.6043,18.3458,18.4028,2284456.2280122,0
+NI.US,D,20160314,000000,18.3379,18.5335,18.3379,18.4342,1905572.0010217,0
+NI.US,D,20160315,000000,18.4028,18.5787,18.2642,18.3458,3526271.3746083,0
+NI.US,D,20160316,000000,18.3281,18.735,18.2003,18.6917,2453545.6452273,0
+NI.US,D,20160317,000000,18.7792,18.9522,18.7015,18.8853,2541047.2309948,0
+NI.US,D,20160318,000000,18.8991,18.8991,18.4431,18.451,4966731.4824191,0
+NI.US,D,20160321,000000,18.4756,18.564,18.2908,18.5247,2715663.7496319,0
+NI.US,D,20160322,000000,18.5503,18.6141,18.4127,18.451,1588815.7721399,0
+NI.US,D,20160323,000000,18.4844,18.7261,18.3939,18.6308,1977140.4348805,0
+NI.US,D,20160324,000000,18.5964,18.735,18.4962,18.6406,2847174.5752199,0
+NI.US,D,20160328,000000,18.6043,18.7842,18.4844,18.5503,2287028.4872896,0
+NI.US,D,20160329,000000,18.3723,18.7537,18.2328,18.7537,2848166.6451548,0
+NI.US,D,20160330,000000,18.7842,19.0603,18.7674,18.9266,2681646.4346943,0
+NI.US,D,20160331,000000,18.9424,19.2077,18.9109,19.0652,3524775.6383987,0
+NI.US,D,20160401,000000,18.9424,19.3335,18.9335,19.2785,3661143.0278836,0
+NI.US,D,20160404,000000,19.2706,19.3601,18.9473,19.0996,2902501.5523596,0
+NI.US,D,20160405,000000,19.0279,19.1536,18.79,18.8048,4304338.0882118,0
+NI.US,D,20160406,000000,18.8048,18.9876,18.7133,18.9718,3973897.399274,0
+NI.US,D,20160407,000000,18.9522,18.9788,18.8392,18.9522,2828526.7129663,0
+NI.US,D,20160408,000000,19.0112,19.1782,18.9905,19.0553,1816038.452526,0
+NI.US,D,20160411,000000,19.0927,19.1871,18.8913,18.9954,2505207.5598998,0
+NI.US,D,20160412,000000,19.0337,19.2205,18.8579,19.1252,2127662.3729444,0
+NI.US,D,20160413,000000,19.1635,19.2382,18.8991,18.9335,3083651.4874604,0
+NI.US,D,20160414,000000,18.8657,19.0308,18.79,18.962,2064141.4068961,0
+NI.US,D,20160415,000000,18.9954,19.1959,18.9109,19.1635,2037225.2776773,0
+NI.US,D,20160418,000000,19.1704,19.2785,19.0337,19.2785,1954426.6121551,0
+NI.US,D,20160419,000000,19.2864,19.4298,19.2382,19.4073,2461482.2047067,0
+NI.US,D,20160420,000000,19.3915,19.422,18.6308,18.6721,4894130.2783203,0
+NI.US,D,20160421,000000,18.5787,18.6682,17.7826,17.9114,7797165.0046757,0
+NI.US,D,20160422,000000,17.9743,18.2092,17.9262,18.0077,4278504.5871066,0
+NI.US,D,20160425,000000,17.9832,18.0697,17.9399,18.0697,4069068.9575229,0
+NI.US,D,20160426,000000,18.1444,18.2721,17.9743,18.0391,2956868.0023008,0
+NI.US,D,20160427,000000,18.1246,18.4205,17.936,18.3272,2780641.7865999,0
+NI.US,D,20160428,000000,18.164,18.4412,18.1011,18.3773,2259389.9276567,0
+NI.US,D,20160429,000000,18.278,18.5247,18.1336,18.5099,2377634.4888227,0
+NI.US,D,20160502,000000,18.4903,18.8323,18.4205,18.7105,3747622.0184873,0
+NI.US,D,20160503,000000,18.7105,19.0229,18.6721,18.8323,3493814.9163683,0
+NI.US,D,20160504,000000,18.7978,19.3246,18.7497,19.1753,3595165.7984272,0
+NI.US,D,20160505,000000,19.1753,19.3895,19.0986,19.136,3730915.5607833,0
+NI.US,D,20160506,000000,19.1192,19.1674,18.8362,19.079,3753740.2918398,0
+NI.US,D,20160509,000000,19.1282,19.2755,19.0229,19.2343,2739004.3570545,0
+NI.US,D,20160510,000000,19.25,19.3128,19.1192,19.1753,3458881.8445677,0
+NI.US,D,20160511,000000,19.2155,19.4279,19.1831,19.3895,2800767.0699259,0
+NI.US,D,20160512,000000,19.3571,19.5537,19.2245,19.5271,3108183.5963126,0
+NI.US,D,20160513,000000,19.5507,19.7295,19.3571,19.6578,4124967.7739481,0
+NI.US,D,20160516,000000,19.6578,19.8072,19.5507,19.8032,3785130.4020882,0
+NI.US,D,20160517,000000,19.7375,19.8072,19.3473,19.477,3303385.3117224,0
+NI.US,D,20160518,000000,19.3384,19.5271,19.0141,19.1104,5106411.8767328,0
+NI.US,D,20160519,000000,18.9984,19.2245,18.8402,19.1674,3741455.9222765,0
+NI.US,D,20160520,000000,19.25,19.4279,19.079,19.4111,5703580.9971265,0
+NI.US,D,20160523,000000,19.4436,19.5311,19.2912,19.2972,2691293.4244922,0
+NI.US,D,20160524,000000,19.3571,19.6166,19.3473,19.6166,4986741.7873833,0
+NI.US,D,20160525,000000,19.7295,19.7295,19.4436,19.5173,2993461.6465463,0
+NI.US,D,20160526,000000,19.4947,19.7177,19.42,19.59,2900709.721431,0
+NI.US,D,20160527,000000,19.6322,19.6971,19.5075,19.6578,3168481.0982031,0
+NI.US,D,20160531,000000,19.6234,19.7473,19.3571,19.4436,21711097.450542,0
+NI.US,D,20160601,000000,19.4436,19.6322,19.3384,19.5831,3048915.8121391,0
+NI.US,D,20160602,000000,19.5104,19.5989,19.3895,19.5507,2583879.2144926,0
+NI.US,D,20160603,000000,19.7551,20.0323,19.6883,19.934,3342975.5159252,0
+NI.US,D,20160606,000000,19.934,20.0087,19.8122,19.9095,2459195.8650721,0
+NI.US,D,20160607,000000,19.8849,20.8402,19.763,19.9193,2963580.5001065,0
+NI.US,D,20160608,000000,19.9193,20.1836,19.8937,20.0775,2848284.6760394,0
+NI.US,D,20160609,000000,20.049,20.3989,19.9842,20.3901,1878094.2075934,0
+NI.US,D,20160610,000000,20.3497,20.4883,20.1836,20.2918,4564102.6974785,0
+NI.US,D,20160613,000000,20.3064,20.4568,20.2534,20.3428,2045837.4622199,0
+NI.US,D,20160614,000000,20.3164,20.5521,20.2289,20.5473,2016358.2312922,0
+NI.US,D,20160615,000000,20.5591,20.6534,20.3989,20.5207,4310521.4820523,0
+NI.US,D,20160616,000000,20.5207,20.7841,20.4225,20.6574,2788400.2822448,0
+NI.US,D,20160617,000000,20.5856,20.675,20.4392,20.5856,4921800.3806897,0
+NI.US,D,20160620,000000,20.5945,20.6662,20.3546,20.447,3754372.1640753,0
+NI.US,D,20160621,000000,20.447,20.7458,20.3989,20.62,3271611.6010991,0
+NI.US,D,20160622,000000,20.6446,20.7006,20.5473,20.5757,3062623.6748707,0
+NI.US,D,20160623,000000,20.6112,20.6367,20.4107,20.5207,1984207.02534,0
+NI.US,D,20160624,000000,20.2848,20.7753,20.2672,20.6278,6205334.3574413,0
+NI.US,D,20160627,000000,20.5856,20.7645,20.4794,20.7006,3837151.4969525,0
+NI.US,D,20160628,000000,20.7497,20.8951,20.4962,20.8549,3502848.349068,0
+NI.US,D,20160629,000000,20.9532,21.1576,20.9443,21.0751,2726225.4787852,0
+NI.US,D,20160630,000000,21.1153,21.6195,21.1153,21.6116,4336628.6927089,0
+NI.US,D,20160701,000000,21.5645,21.7689,21.4485,21.7267,3666886.8584299,0
+NI.US,D,20160705,000000,21.7591,21.9566,21.7177,21.814,4508904.9438073,0
+NI.US,D,20160706,000000,21.6706,21.9065,21.5959,21.7177,3665706.5495842,0
+NI.US,D,20160707,000000,21.6863,21.6863,21.2038,21.2205,3577078.5828753,0
+NI.US,D,20160708,000000,21.132,21.304,20.8951,21.2962,4860786.5534309,0
+NI.US,D,20160711,000000,21.2283,21.3118,21.0082,21.2441,2873631.8084996,0
+NI.US,D,20160712,000000,21.1153,21.2205,20.8411,21.0751,4134881.3507439,0
+NI.US,D,20160713,000000,21.2126,21.3198,21.132,21.2363,2588793.7763241,0
+NI.US,D,20160714,000000,21.1065,21.2205,21.0269,21.1969,2375013.3891792,0
+NI.US,D,20160715,000000,21.2283,21.3198,21.132,21.2716,1959076.6220039,0
+NI.US,D,20160718,000000,21.3266,21.3777,21.2627,21.2962,1887781.8976963,0
+NI.US,D,20160719,000000,21.2716,21.3226,21.1625,21.2283,2765555.2010358,0
+NI.US,D,20160720,000000,21.1752,21.2627,21.0269,21.0809,2593190.4267741,0
+NI.US,D,20160721,000000,21.0082,21.1389,20.8981,21.132,5981303.5984767,0
+NI.US,D,20160722,000000,21.0976,21.4269,21.0681,21.4003,2218024.1726472,0
+NI.US,D,20160725,000000,21.2205,21.2627,21.1065,21.2283,3420088.3488357,0
+NI.US,D,20160726,000000,21.2441,21.2962,20.8706,20.9994,2500384.5737546,0
+NI.US,D,20160727,000000,20.9954,21.0544,20.6376,20.8795,2987743.2536906,0
+NI.US,D,20160728,000000,20.9247,21.1782,20.8627,21.1202,2764434.9251401,0
+NI.US,D,20160729,000000,21.1025,21.2343,21.0131,21.0475,8663569.6953149,0
+NI.US,D,20160801,000000,21.022,21.2509,20.9797,21.1714,3696393.5620634,0
+NI.US,D,20160802,000000,21.0868,21.2932,20.8313,21.2775,4011405.7828749,0
+NI.US,D,20160803,000000,21.2509,21.2844,20.6937,20.7822,5399902.793756,0
+NI.US,D,20160804,000000,20.7585,21.2175,20.7193,20.8096,5600777.1141783,0
+NI.US,D,20160805,000000,20.8096,20.8096,20.3497,20.3811,5486378.7318369,0
+NI.US,D,20160808,000000,20.4401,20.7065,20.3164,20.3497,3230037.2570264,0
+NI.US,D,20160809,000000,20.3655,20.617,20.3202,20.4136,3004810.9266017,0
+NI.US,D,20160810,000000,20.4558,20.5473,20.4136,20.5138,2430050.3766456,0
+NI.US,D,20160811,000000,20.5138,20.5217,20.3497,20.5217,3265050.7119295,0
+NI.US,D,20160812,000000,20.5777,20.7114,20.4716,20.5138,2105191.7345416,0
+NI.US,D,20160815,000000,20.5217,20.6121,20.1384,20.1384,4700658.325874,0
+NI.US,D,20160816,000000,20.0942,20.1679,19.8907,19.9478,3357980.7008793,0
+NI.US,D,20160817,000000,19.8741,20.2976,19.8004,20.275,4271510.2396885,0
+NI.US,D,20160818,000000,20.2445,20.4972,20.2445,20.4972,3079580.4394506,0
+NI.US,D,20160819,000000,20.2662,20.3901,20.0549,20.1905,12706958.795384,0
+NI.US,D,20160822,000000,20.3064,20.4804,20.2839,20.3576,3589820.8308702,0
+NI.US,D,20160823,000000,20.4225,20.507,20.2613,20.2613,2405023.7590874,0
+NI.US,D,20160824,000000,20.2613,20.334,20.1129,20.3064,2155890.0694926,0
+NI.US,D,20160825,000000,20.3064,20.3901,20.2367,20.2524,4964020.8421046,0
+NI.US,D,20160826,000000,20.3164,20.4558,19.7925,19.8396,3829807.1269112,0
+NI.US,D,20160829,000000,19.8907,19.9959,19.8082,19.8907,4484637.3869377,0
+NI.US,D,20160830,000000,19.8987,20.0156,19.5389,19.5694,3468949.065015,0
+NI.US,D,20160831,000000,19.5851,19.649,19.4387,19.6352,3493746.7433574,0
+NI.US,D,20160901,000000,19.6116,19.6913,19.4976,19.5467,2072436.1290596,0
+NI.US,D,20160902,000000,19.5792,19.8328,19.5301,19.7925,2516227.1674845,0
+NI.US,D,20160906,000000,19.8987,20.104,19.8132,20.0303,2597606.409869,0
+NI.US,D,20160907,000000,19.9792,20.0234,19.817,19.9959,2193919.4169978,0
+NI.US,D,20160908,000000,19.9311,20.0893,19.8396,20.0058,2974074.0562489,0
+NI.US,D,20160909,000000,19.8396,19.8564,19.1625,19.1674,2917258.465453,0
+NI.US,D,20160912,000000,19.192,19.48,19.1763,19.4387,3740673.4589124,0
+NI.US,D,20160913,000000,19.3905,19.3905,19.0328,19.0515,2792863.0706905,0
+NI.US,D,20160914,000000,19.1104,19.3148,19.0299,19.2087,2870092.916978,0
+NI.US,D,20160915,000000,19.1989,19.422,19.1192,19.3983,1922771.949924,0
+NI.US,D,20160916,000000,19.3148,19.7925,19.2509,19.7836,4512033.7797558,0
+NI.US,D,20160919,000000,19.8642,20.0579,19.7669,20.0382,2348101.3299908,0
+NI.US,D,20160920,000000,20.1384,20.3064,20.104,20.1758,4025393.4602034,0
+NI.US,D,20160921,000000,20.1454,20.849,20.1454,20.8176,3985248.7143447,0
+NI.US,D,20160922,000000,20.8971,20.9797,20.5964,20.7281,4242958.9757154,0
+NI.US,D,20160923,000000,20.6376,20.7114,20.4558,20.5964,3692003.0166591,0
+NI.US,D,20160926,000000,20.5964,20.7183,20.5138,20.5875,2798376.9445134,0
+NI.US,D,20160927,000000,20.677,20.791,20.2092,20.2524,2875322.9061733,0
+NI.US,D,20160928,000000,20.2976,20.3428,20.0234,20.2181,2779112.4726388,0
+NI.US,D,20160929,000000,20.104,20.1571,19.7925,19.8564,2775342.6068861,0
+NI.US,D,20160930,000000,19.9616,20.0303,19.6224,19.7748,3581637.0170378,0
+NI.US,D,20161003,000000,19.7325,19.7325,19.2883,19.3738,3949835.3789448,0
+NI.US,D,20161004,000000,19.3227,19.3227,18.6898,18.848,6144443.6486051,0
+NI.US,D,20161005,000000,18.9444,19.0299,18.6898,18.7429,4699227.7101524,0
+NI.US,D,20161006,000000,18.6613,18.8657,18.5846,18.7331,2619175.5365155,0
+NI.US,D,20161007,000000,18.8579,19.0691,18.5385,18.5453,3510019.7428129,0
+NI.US,D,20161010,000000,18.619,18.8048,18.619,18.789,2257692.7249373,0
+NI.US,D,20161011,000000,18.7085,18.7241,18.3478,18.3566,2346210.8008225,0
+NI.US,D,20161012,000000,18.3803,18.6534,18.3566,18.6102,2568397.8359697,0
+NI.US,D,20161013,000000,18.907,18.9807,18.6947,18.7842,3099053.5003885,0
+NI.US,D,20161014,000000,18.6996,18.8303,18.5689,18.6013,3805087.7966559,0
+NI.US,D,20161017,000000,18.6701,18.8342,18.6701,18.789,2752570.7862261,0
+NI.US,D,20161018,000000,18.8657,18.9738,18.6102,18.9129,2273058.1075907,0
+NI.US,D,20161019,000000,18.8913,18.8942,18.6534,18.7331,2629297.7023746,0
+NI.US,D,20161020,000000,18.7143,18.8008,18.6456,18.6898,2328518.3782293,0
+NI.US,D,20161021,000000,18.619,18.678,18.4696,18.5453,3590176.9585391,0
+NI.US,D,20161024,000000,18.5925,18.6996,18.4156,18.4794,3607896.8538382,0
+NI.US,D,20161025,000000,18.454,18.7331,18.4057,18.7143,2709641.1219962,0
+NI.US,D,20161026,000000,18.6741,18.7429,18.4903,18.6278,2427811.8598694,0
+NI.US,D,20161027,000000,18.5551,18.6318,18.3419,18.5709,2879676.8213031,0
+NI.US,D,20161028,000000,18.5886,18.7429,18.5168,18.6151,1866964.7091851,0
+NI.US,D,20161031,000000,18.678,19.2421,18.6406,19.2165,4565368.4769647,0
+NI.US,D,20161101,000000,19.1094,19.1625,18.3497,18.4568,5541267.16319,0
+NI.US,D,20161102,000000,18.4568,18.564,18.1198,18.2524,3913692.4905774,0
+NI.US,D,20161103,000000,18.1581,18.3458,18.0205,18.2938,2631262.5095996,0
+NI.US,D,20161104,000000,18.3497,18.5168,18.0854,18.1119,2598484.5189498,0
+NI.US,D,20161107,000000,18.2603,18.4392,18.0166,18.4313,3504230.1244235,0
+NI.US,D,20161108,000000,18.4568,18.8106,18.4392,18.6574,3571993.0797628,0
+NI.US,D,20161109,000000,18.275,18.7203,17.9959,18.392,5226246.8023175,0
+NI.US,D,20161110,000000,18.2662,18.2662,17.7286,17.7916,5787510.1136207,0
+NI.US,D,20161111,000000,17.763,17.9959,17.648,17.6913,2990284.9877393,0
+NI.US,D,20161114,000000,17.5507,17.936,17.4908,17.8132,6471039.176226,0
+NI.US,D,20161115,000000,17.9606,18.3026,17.9419,18.103,3771791.8946248,0
+NI.US,D,20161116,000000,18.1581,18.2347,17.7778,17.9694,2732741.5976192,0
+NI.US,D,20161117,000000,17.936,18.1198,17.8132,17.8534,1761044.2003798,0
+NI.US,D,20161118,000000,17.8436,18.0205,17.8072,17.936,2567381.3458518,0
+NI.US,D,20161121,000000,18.0293,18.2269,18.0205,18.0854,2390948.5761031,0
+NI.US,D,20161122,000000,18.0942,18.3212,17.9871,18.0382,3152377.0050134,0
+NI.US,D,20161123,000000,17.8534,18.0127,17.7129,17.8799,2697483.9408861,0
+NI.US,D,20161125,000000,17.9694,18.332,17.9055,18.2938,2153416.5084548,0
+NI.US,D,20161128,000000,18.3675,18.4608,18.2347,18.3497,3223313.5666368,0
+NI.US,D,20161129,000000,18.2603,18.5679,18.2092,18.4824,4583829.1178151,0
+NI.US,D,20161130,000000,18.3242,18.5217,18.1119,18.1276,4135570.2034064,0
+NI.US,D,20161201,000000,18.0293,18.0519,17.7532,17.936,3306998.4813008,0
+NI.US,D,20161202,000000,18.0667,18.3026,17.8132,17.9232,6019282.0706005,0
+NI.US,D,20161205,000000,17.8603,17.8888,17.6981,17.8799,4086587.3863121,0
+NI.US,D,20161206,000000,17.9419,18.0382,17.6824,17.7375,5632938.4952069,0
+NI.US,D,20161207,000000,17.819,17.936,17.7453,17.819,6705988.8095205,0
+NI.US,D,20161208,000000,17.648,17.9782,17.6058,17.936,3381571.6151779,0
+NI.US,D,20161209,000000,18.0038,18.0736,17.8799,17.9959,4084971.5842026,0
+NI.US,D,20161212,000000,17.8799,18.163,17.8799,18.0765,3271543.4280882,0
+NI.US,D,20161213,000000,18.1777,18.3753,18.1581,18.2603,5139879.7375526,0
+NI.US,D,20161214,000000,18.4736,18.5886,17.8888,17.8977,4702386.0538222,0
+NI.US,D,20161215,000000,17.8603,18.275,17.8436,18.1827,3657729.2897999,0
+NI.US,D,20161216,000000,18.1827,18.3497,18.0038,18.2003,5972985.4736377,0
+NI.US,D,20161219,000000,18.2839,18.4568,18.2003,18.448,3204633.1441392,0
+NI.US,D,20161220,000000,18.4254,18.4568,18.1925,18.3497,3303241.8431472,0
+NI.US,D,20161221,000000,18.3675,18.5551,18.3675,18.448,3027433.1736407,0
+NI.US,D,20161222,000000,18.4824,18.5797,18.3595,18.5325,1979508.1751251,0
+NI.US,D,20161223,000000,18.5493,18.5551,18.3733,18.4254,1043321.7940177,0
+NI.US,D,20161227,000000,18.3675,18.4352,18.2839,18.3675,1027073.2147451,0
+NI.US,D,20161228,000000,18.3753,18.4097,18.0942,18.1354,1219917.3649865,0
+NI.US,D,20161229,000000,18.2181,18.3831,18.1198,18.3753,1875250.27378,0
+NI.US,D,20161230,000000,18.392,18.4284,18.2436,18.2938,2135681.3505414,0
+NI.US,D,20170103,000000,18.3164,18.3497,18.1679,18.332,2330148.4254455,0
+NI.US,D,20170104,000000,18.3831,18.6957,18.3831,18.4736,2705785.785603,0
+NI.US,D,20170105,000000,18.5247,18.7842,18.392,18.7389,6629773.4183357,0
+NI.US,D,20170106,000000,18.6731,18.7203,18.392,18.4736,5323747.4355212,0
+NI.US,D,20170109,000000,18.6151,18.6406,18.1444,18.2269,3659131.4153078,0
+NI.US,D,20170110,000000,18.2181,18.2976,18.0451,18.1276,2640501.4788396,0
+NI.US,D,20170111,000000,18.1354,18.332,18.0038,18.275,3977308.0848349,0
+NI.US,D,20170112,000000,18.2524,18.2524,17.9694,18.2003,3071950.1497665,0
+NI.US,D,20170113,000000,18.1444,18.279,18.0127,18.1444,2117831.2142662,0
+NI.US,D,20170117,000000,18.2092,18.5413,18.1827,18.4648,3583324.0446809,0
+NI.US,D,20170118,000000,18.448,18.6151,18.3989,18.6052,2989521.8570201,0
+NI.US,D,20170119,000000,18.5325,18.5886,18.3675,18.4568,2186699.1828868,0
+NI.US,D,20170120,000000,18.5247,18.6102,18.4648,18.5974,3066192.0741135,0
+NI.US,D,20170123,000000,18.624,18.6495,18.2475,18.3419,2749203.8534932,0
+NI.US,D,20170124,000000,18.3419,18.4392,18.2839,18.3831,2250746.2003776,0
+NI.US,D,20170125,000000,18.332,18.392,18.275,18.3419,2368480.9902231,0
+NI.US,D,20170126,000000,18.3497,18.5119,18.2938,18.3595,2781379.4796285,0
+NI.US,D,20170127,000000,18.4087,18.4195,18.1522,18.2003,2241345.447425,0
+NI.US,D,20170130,000000,18.2603,18.2662,17.8888,18.0451,3105550.2865777,0
+NI.US,D,20170131,000000,18.0293,18.4991,18.0205,18.4824,3295975.8211931,0
+NI.US,D,20170201,000000,18.3084,18.3547,18.0942,18.1581,3738118.4972646,0
+NI.US,D,20170202,000000,18.1354,18.3212,18.108,18.3084,3501547.9743226,0
+NI.US,D,20170203,000000,18.3753,18.4686,18.2839,18.392,3016882.6370714,0
+NI.US,D,20170206,000000,18.4648,18.4952,18.3242,18.3753,3376854.4498258,0
+NI.US,D,20170207,000000,18.392,18.4392,18.3026,18.3084,3450743.8185784,0
+NI.US,D,20170208,000000,18.3547,18.5395,18.3212,18.4706,3943345.715309,0
+NI.US,D,20170209,000000,18.4706,18.6298,18.4097,18.5139,3410179.859578,0
+NI.US,D,20170210,000000,18.445,18.7704,18.4146,18.6642,3258853.0729823,0
+NI.US,D,20170213,000000,18.6721,18.7655,18.5395,18.7566,3157841.0209627,0
+NI.US,D,20170214,000000,18.6849,18.7115,18.4402,18.5296,2524320.4231383,0
+NI.US,D,20170215,000000,18.3793,18.5217,18.2632,18.5139,2960653.1306679,0
+NI.US,D,20170216,000000,18.5296,18.8825,18.453,18.8825,4061504.8058345,0
+NI.US,D,20170217,000000,18.9119,18.9276,18.7429,18.905,13553528.19237,0
+NI.US,D,20170221,000000,18.8637,19.1861,18.7655,19.1468,4821281.8198686,0
+NI.US,D,20170222,000000,19.1861,19.2982,18.9276,19.2952,4256751.2915798,0
+NI.US,D,20170223,000000,19.4053,19.8367,19.4053,19.7954,5278399.1556654,0
+NI.US,D,20170224,000000,19.7954,20.0215,19.7826,19.995,4435509.066253,0
+NI.US,D,20170227,000000,19.9694,19.9694,19.7954,19.821,2498000.553388,0
+NI.US,D,20170228,000000,19.7709,20.0136,19.7463,19.9114,3721627.7511772,0
+NI.US,D,20170301,000000,19.6372,19.9861,19.6205,19.9045,7335367.1338014,0
+NI.US,D,20170302,000000,19.8288,20.2249,19.7954,20.0607,3506692.4928774,0
+NI.US,D,20170303,000000,20.0755,20.0755,19.6126,19.7541,5908377.8094453,0
+NI.US,D,20170306,000000,19.7463,19.7954,19.5949,19.6372,4062598.626532,0
+NI.US,D,20170307,000000,19.647,19.6942,19.5419,19.5694,3670546.833359,0
+NI.US,D,20170308,000000,19.4121,19.4446,19.1694,19.1694,3558373.7401946,0
+NI.US,D,20170309,000000,19.2117,19.3453,19.1212,19.1468,4197885.4229184,0
+NI.US,D,20170310,000000,19.2883,19.4446,19.2382,19.4279,2939539.8474375,0
+NI.US,D,20170313,000000,19.4121,19.5861,19.3797,19.5694,3603596.8666126,0
+NI.US,D,20170314,000000,19.5467,19.59,19.4161,19.4524,2709763.2229113,0
+NI.US,D,20170315,000000,19.5467,20.1925,19.421,19.7463,4721244.5401543,0
+NI.US,D,20170316,000000,19.6706,19.6706,19.4121,19.4622,2919665.8884951,0
+NI.US,D,20170317,000000,19.5203,19.6628,19.4622,19.5694,4594451.8974259,0
+NI.US,D,20170320,000000,19.5301,19.6294,19.302,19.3365,2836918.0983543,0
+NI.US,D,20170321,000000,19.3955,19.7286,19.311,19.6294,4874338.7374957,0
+NI.US,D,20170322,000000,19.7041,19.878,19.7041,19.8288,4149110.1773797,0
+NI.US,D,20170323,000000,19.7954,20.0471,19.7237,19.7778,2920996.7884693,0
+NI.US,D,20170324,000000,19.8122,19.9379,19.7286,19.878,2809998.9166126,0
+NI.US,D,20170327,000000,19.995,20.0215,19.6942,19.8288,2456838.2999037,0
+NI.US,D,20170328,000000,19.821,19.821,19.6205,19.7463,2369591.0910426,0
+NI.US,D,20170329,000000,19.7365,19.762,19.5861,19.7463,1908077.1047957,0
+NI.US,D,20170330,000000,19.6372,19.6942,19.5537,19.647,2439582.3880818,0
+NI.US,D,20170331,000000,19.6372,19.8869,19.6372,19.8122,2488473.6294899,0
+NI.US,D,20170403,000000,19.7709,19.7954,19.5959,19.7197,2718959.456831,0
+NI.US,D,20170404,000000,19.7041,19.8122,19.6294,19.7041,3235545.0258036,0
+NI.US,D,20170405,000000,19.6942,19.8288,19.6294,19.8032,3488267.4647937,0
+NI.US,D,20170406,000000,19.7954,19.9379,19.6854,19.8534,3324961.5609224,0
+NI.US,D,20170407,000000,19.8957,19.9468,19.7129,19.7197,6547995.3129621,0
+NI.US,D,20170410,000000,19.762,19.821,19.647,19.7709,2732386.487458,0
+NI.US,D,20170411,000000,19.7463,19.8957,19.6038,19.8623,3221358.9344881,0
+NI.US,D,20170412,000000,19.8623,19.9606,19.7365,19.9379,2182607.7847245,0
+NI.US,D,20170413,000000,19.9291,19.9291,19.6294,19.8032,2494968.3806638,0
+NI.US,D,20170417,000000,19.8456,20.0136,19.7954,20.0038,2300737.3675288,0
+NI.US,D,20170418,000000,20.0038,20.1925,19.9468,20.162,4516083.4601055,0
+NI.US,D,20170419,000000,20.1561,20.2249,20.0549,20.1777,5590940.8679621,0
+NI.US,D,20170420,000000,20.1129,20.1208,19.995,20.0843,3515088.9658035,0
+NI.US,D,20170421,000000,20.0843,20.2299,20.0755,20.1462,4204749.5293604,0
+NI.US,D,20170424,000000,19.9861,20.2701,19.9379,20.2023,5132822.3046617,0
+NI.US,D,20170425,000000,20.1384,20.3546,20.1208,20.3458,3500254.7221305,0
+NI.US,D,20170426,000000,20.3154,20.3999,20.1728,20.2063,3539644.4773311,0
+NI.US,D,20170427,000000,20.2151,20.501,20.2151,20.4333,4605336.1764966,0
+NI.US,D,20170428,000000,20.3999,20.4077,20.2652,20.3418,2886127.8196491,0
+NI.US,D,20170501,000000,20.3753,20.3821,20.164,20.2063,2441381.3415638,0
+NI.US,D,20170502,000000,20.1885,20.3497,20.164,20.333,3381913.49774,0
+NI.US,D,20170503,000000,20.3999,20.4155,20.0745,20.1414,3685471.6352106,0
+NI.US,D,20170504,000000,20.1326,20.3999,20.0971,20.3655,5549725.7040813,0
+NI.US,D,20170505,000000,20.4421,20.6574,20.3999,20.5738,3399954.9254488,0
+NI.US,D,20170508,000000,20.6102,20.6396,20.391,20.45,2058338.5609075,0
+NI.US,D,20170509,000000,20.4244,20.5256,20.164,20.2151,2402899.2031652,0
+NI.US,D,20170510,000000,20.2239,20.333,20.161,20.2495,2318144.8879868,0
+NI.US,D,20170511,000000,20.2239,20.2731,20.0971,20.2495,2262107.6905245,0
+NI.US,D,20170512,000000,20.3242,20.4421,20.2731,20.3821,2232319.1372787,0
+NI.US,D,20170515,000000,20.3821,20.6013,20.3821,20.5669,3205780.8927408,0
+NI.US,D,20170516,000000,20.5935,20.6476,20.3055,20.3055,2949221.4324947,0
+NI.US,D,20170517,000000,20.391,20.4421,20.2013,20.3418,2576312.0102813,0
+NI.US,D,20170518,000000,20.4155,20.6013,20.2239,20.5502,4957365.3247258,0
+NI.US,D,20170519,000000,20.6013,20.7281,20.4333,20.7193,3037298.9275782,0
+NI.US,D,20170522,000000,20.6927,21.0112,20.676,20.9768,3584805.5357838,0
+NI.US,D,20170523,000000,21.02,21.2451,20.9384,21.0868,2901662.1085685,0
+NI.US,D,20170524,000000,21.1124,21.1634,21.0377,21.1546,2830977.8888363,0
+NI.US,D,20170525,000000,21.1969,21.4396,21.1733,21.4161,1723045.3781034,0
+NI.US,D,20170526,000000,21.3453,21.4642,21.3453,21.4396,3033003.0103831,0
+NI.US,D,20170530,000000,21.4396,21.6834,21.3875,21.6578,3960342.1626863,0
+NI.US,D,20170531,000000,21.707,21.932,21.6991,21.8681,4071070.3950223,0
+NI.US,D,20170601,000000,21.8681,22.0077,21.7591,22.0077,3888865.3045138,0
+NI.US,D,20170602,000000,22.0883,22.1777,21.9714,22.103,2650273.6220755,0
+NI.US,D,20170605,000000,22.0971,22.1777,22.0008,22.1256,4595470.4225592,0
+NI.US,D,20170606,000000,22.161,22.2789,22.0166,22.0254,3759177.8525908,0
+NI.US,D,20170607,000000,22.0598,22.2789,22.0166,22.1777,4093724.1847977,0
+NI.US,D,20170608,000000,22.1178,22.1178,21.5487,21.6656,3929867.8093008,0
+NI.US,D,20170609,000000,21.5733,21.649,21.3541,21.6156,2854472.1399104,0
+NI.US,D,20170612,000000,21.6578,21.6578,21.3875,21.533,2115341.3731065,0
+NI.US,D,20170613,000000,21.4976,21.6834,21.4396,21.6578,1940245.6083777,0
+NI.US,D,20170614,000000,21.8338,21.9251,21.6578,21.7413,2439808.2747747,0
+NI.US,D,20170615,000000,21.6991,21.8593,21.6067,21.8524,2143387.9532973,0
+NI.US,D,20170616,000000,21.8426,21.9085,21.6244,21.8593,5450301.9814651,0
+NI.US,D,20170619,000000,21.8927,22.0077,21.8042,21.9517,2345565.7009879,0
+NI.US,D,20170620,000000,21.9517,22.0038,21.8593,22.0008,1744873.9691945,0
+NI.US,D,20170621,000000,21.9782,22.0008,21.6656,21.8249,2000065.8991919,0
+NI.US,D,20170622,000000,21.7758,21.9615,21.7413,21.7413,3660296.4615392,0
+NI.US,D,20170623,000000,21.7158,21.815,21.6156,21.649,2465105.5493613,0
+NI.US,D,20170626,000000,21.6834,21.932,21.6264,21.877,1851822.1607016,0
+NI.US,D,20170627,000000,21.7325,21.815,21.5871,21.707,4171944.0660048,0
+NI.US,D,20170628,000000,21.8082,21.8524,21.3817,21.3817,2514572.7000854,0
+NI.US,D,20170629,000000,21.188,21.3541,21.1291,21.2981,2349815.8303399,0
+NI.US,D,20170630,000000,21.3374,21.5074,21.2716,21.2716,2533063.8661646,0
+NI.US,D,20170703,000000,21.3374,21.4161,21.1634,21.2371,1163605.4404652,0
+NI.US,D,20170705,000000,21.2283,21.3256,21.1733,21.2637,3279476.9350447,0
+NI.US,D,20170706,000000,21.1969,21.2549,21.0583,21.137,2035042.7238204,0
+NI.US,D,20170707,000000,21.1546,21.3541,21.1546,21.2371,1247088.8886194,0
+NI.US,D,20170710,000000,21.2637,21.3973,21.137,21.1448,1287964.2049532,0
+NI.US,D,20170711,000000,21.1546,21.1969,20.9384,21.1124,4546282.0689245,0
+NI.US,D,20170712,000000,21.2981,21.5163,21.2549,21.4465,2512943.6703769,0
+NI.US,D,20170713,000000,21.3973,21.4249,21.1733,21.2637,1467922.6386246,0
+NI.US,D,20170714,000000,21.4465,21.6578,21.4308,21.5979,2035190.2624261,0
+NI.US,D,20170717,000000,21.5979,21.649,21.5232,21.649,1065713.0668257,0
+NI.US,D,20170718,000000,21.6912,21.707,21.533,21.5487,2541400.3061408,0
+NI.US,D,20170719,000000,21.5733,21.6244,21.4928,21.5163,1829746.3152575,0
+NI.US,D,20170720,000000,21.6156,21.7325,21.5074,21.6578,2716326.1470961,0
+NI.US,D,20170721,000000,21.649,21.8249,21.5733,21.7925,3742311.6461895,0
+NI.US,D,20170724,000000,21.8004,22.0077,21.704,21.8839,2156281.8099284,0
+NI.US,D,20170725,000000,21.9085,21.9419,21.7463,21.8249,2783044.1221039,0
+NI.US,D,20170726,000000,21.8249,22.2789,21.7502,22.2367,4486907.4464504,0
+NI.US,D,20170727,000000,22.2033,22.2789,22.1325,22.1964,2694991.0472035,0
+NI.US,D,20170728,000000,22.1688,22.2367,21.8947,22.0058,1972301.1686133,0
+NI.US,D,20170731,000000,22.0234,22.106,21.9596,21.9998,2045743.8515183,0
+NI.US,D,20170801,000000,22.0873,22.333,22.0234,22.1512,3366846.2448208,0
+NI.US,D,20170802,000000,21.8652,22.5148,21.7375,22.5148,3306432.7470609,0
+NI.US,D,20170803,000000,22.5236,22.5315,22.1089,22.3713,3650935.391384,0
+NI.US,D,20170804,000000,22.2966,22.3969,22.2033,22.2888,1611120.5567997,0
+NI.US,D,20170807,000000,22.2445,22.2603,22.1168,22.2515,1793532.2013562,0
+NI.US,D,20170808,000000,22.219,22.2701,22.1089,22.219,2240921.1467452,0
+NI.US,D,20170809,000000,22.2966,22.4145,22.2445,22.2701,2343510.3355843,0
+NI.US,D,20170810,000000,22.2701,22.328,22.1089,22.2603,1573712.9064537,0
+NI.US,D,20170811,000000,22.2367,22.2966,22.0735,22.2445,1632757.8564572,0
+NI.US,D,20170814,000000,22.3802,22.5561,22.2603,22.4912,2074691.9434655,0
+NI.US,D,20170815,000000,22.4912,22.6101,22.4372,22.508,1821210.4437866,0
+NI.US,D,20170816,000000,22.5148,22.7841,22.4736,22.7595,2057618.1655087,0
+NI.US,D,20170817,000000,22.7763,22.8057,22.499,22.5315,2515775.3940988,0
+NI.US,D,20170818,000000,22.4558,22.6868,22.337,22.618,3106840.4862469,0
+NI.US,D,20170821,000000,22.618,22.6564,22.5473,22.6101,1694374.0482304,0
+NI.US,D,20170822,000000,22.6101,22.7841,22.4647,22.7447,1970420.8145212,0
+NI.US,D,20170823,000000,22.7271,22.845,22.6416,22.8185,1224327.2430357,0
+NI.US,D,20170824,000000,22.8185,22.8775,22.6819,22.7447,11242016.436595,0
+NI.US,D,20170825,000000,22.8548,22.9748,22.8018,22.8863,1650149.0967932,0
+NI.US,D,20170828,000000,22.9099,23.0042,22.792,22.8706,1271034.9130792,0
+NI.US,D,20170829,000000,22.8951,22.964,22.7684,22.7763,1113767.9169654,0
+NI.US,D,20170830,000000,22.7271,22.792,22.6819,22.7173,959778.31291364,0
+NI.US,D,20170831,000000,22.7016,22.7763,22.6494,22.6819,2013501.0698797,0
+NI.US,D,20170901,000000,22.7527,22.7841,22.5915,22.675,903568.13915498,0
+NI.US,D,20170905,000000,22.6917,22.7173,22.5827,22.6819,1430568.9161827,0
+NI.US,D,20170906,000000,22.7271,22.7763,22.5315,22.618,1070974.5987574,0
+NI.US,D,20170907,000000,22.6494,22.8096,22.5915,22.7841,1202625.8403978,0
+NI.US,D,20170908,000000,22.7527,22.9276,22.6564,22.8863,1962899.3981531,0
+NI.US,D,20170911,000000,22.845,23.0042,22.8096,22.9876,1723333.3327614,0
+NI.US,D,20170912,000000,23.0121,23.0386,22.4736,22.618,1420570.886254,0
+NI.US,D,20170913,000000,22.5561,22.6494,22.4912,22.5236,1408738.2900764,0
+NI.US,D,20170914,000000,22.508,22.7271,22.4372,22.7271,1810998.7372566,0
+NI.US,D,20170915,000000,22.6917,22.8372,22.5827,22.7841,4184550.9854855,0
+NI.US,D,20170918,000000,22.7841,22.7841,22.2789,22.4067,2728308.3168947,0
+NI.US,D,20170919,000000,22.4372,22.4824,22.219,22.2888,1671183.0144287,0
+NI.US,D,20170920,000000,22.3635,22.4293,22.0234,22.1089,2326627.8490611,0
+NI.US,D,20170921,000000,22.103,22.2229,22.0058,22.0499,1060907.3783102,0
+NI.US,D,20170922,000000,22.0873,22.1089,21.6794,21.6883,2385887.4931736,0
+NI.US,D,20170925,000000,21.704,21.9241,21.5773,21.874,3884179.6818981,0
+NI.US,D,20170926,000000,21.874,22.0961,21.7895,22.0058,1924697.0743516,0
+NI.US,D,20170927,000000,21.9153,21.9153,21.2922,21.4593,2713251.2390517,0
+NI.US,D,20170928,000000,21.4013,21.5281,21.309,21.5281,1884557.416031,0
+NI.US,D,20170929,000000,21.5016,21.6794,21.4426,21.6018,1950879.5805725,0
+NI.US,D,20171002,000000,21.6195,21.6844,21.4279,21.5369,1917484.9803016,0
+NI.US,D,20171003,000000,21.5369,21.5369,21.3168,21.42,2905077.8816675,0
+NI.US,D,20171004,000000,21.4426,21.7217,21.3757,21.704,3512447.5160075,0
+NI.US,D,20171005,000000,21.6548,21.7807,21.5369,21.7119,2242897.146554,0
+NI.US,D,20171006,000000,21.6548,21.7217,21.4878,21.7119,3659796.865295,0
+NI.US,D,20171009,000000,21.822,21.9497,21.7895,21.874,1698968.0951598,0
+NI.US,D,20171010,000000,21.9241,22.2603,21.874,22.2445,2401946.8160277,0
+NI.US,D,20171011,000000,22.2445,22.5315,22.2229,22.3045,3266359.226736,0
+NI.US,D,20171012,000000,22.3713,22.5315,22.3635,22.4293,2849280.8160048,0
+NI.US,D,20171013,000000,22.4558,22.5787,22.389,22.4558,1826469.9407031,0
+NI.US,D,20171016,000000,22.499,22.5148,22.2269,22.2603,2473764.5392548,0
+NI.US,D,20171017,000000,22.2269,22.3546,22.1374,22.328,2037910.0603092,0
+NI.US,D,20171018,000000,22.2888,22.3635,22.2445,22.3124,1470213.0482897,0
+NI.US,D,20171019,000000,22.3802,22.6003,22.2407,22.5915,1803356.237481,0
+NI.US,D,20171020,000000,22.5217,22.6003,22.3468,22.508,2188631.4298678,0
+NI.US,D,20171023,000000,22.5649,22.6662,22.4372,22.6416,1455990.3266996,0
+NI.US,D,20171024,000000,22.5827,22.675,22.3635,22.5148,1659171.336909,0
+NI.US,D,20171025,000000,22.389,22.4215,21.9851,22.4067,2603268.8398053,0
+NI.US,D,20171026,000000,22.4736,22.6003,22.2888,22.3468,2228303.0346806,0
+NI.US,D,20171027,000000,22.3045,22.4421,22.1414,22.3202,3225457.4552039,0
+NI.US,D,20171030,000000,22.2966,22.4067,22.2308,22.3045,2197680.1251819,0
+NI.US,D,20171031,000000,22.2888,22.5492,22.2888,22.4067,2589617.9575007,0
+NI.US,D,20171101,000000,22.9325,22.9325,22.4381,22.5846,3983132.2984835,0
+NI.US,D,20171102,000000,22.6436,22.9276,22.4225,22.8903,3964094.7308094,0
+NI.US,D,20171103,000000,22.8136,23.2922,22.7615,23.2205,4353966.0051408,0
+NI.US,D,20171106,000000,23.2371,23.2421,23.0691,23.1192,2638165.2813313,0
+NI.US,D,20171107,000000,23.1448,23.4583,23.1114,23.3394,2068855.5197253,0
+NI.US,D,20171108,000000,23.306,23.4534,23.2293,23.3836,1720705.1105646,0
+NI.US,D,20171109,000000,23.2922,23.4495,23.2116,23.3836,2284016.664718,0
+NI.US,D,20171110,000000,23.247,23.3226,23.016,23.1114,2000914.5005516,0
+NI.US,D,20171113,000000,23.1536,23.3394,23.0691,23.2116,2438560.8104258,0
+NI.US,D,20171114,000000,23.1271,23.4583,23.0613,23.4327,5330910.6892051,0
+NI.US,D,20171115,000000,23.4848,23.5861,23.1192,23.1448,2741196.0684801,0
+NI.US,D,20171116,000000,23.0937,23.3394,22.9551,23.2116,4248152.3346362,0
+NI.US,D,20171117,000000,23.136,23.3226,22.96,23.0092,7388429.1389665,0
+NI.US,D,20171120,000000,23.0613,23.1448,22.8726,23.016,3555365.9876535,0
+NI.US,D,20171121,000000,23.0937,23.2116,23.0514,23.1271,2412472.9324141,0
+NI.US,D,20171122,000000,23.1634,23.2371,22.9149,22.9748,2674083.3005135,0
+NI.US,D,20171124,000000,23.0337,23.1065,22.96,22.9748,719490.83461542,0
+NI.US,D,20171127,000000,23.0092,23.0691,22.8362,23.0249,3221205.2908367,0
+NI.US,D,20171128,000000,23.1114,23.2205,23.0092,23.1114,2821580.1884067,0
+NI.US,D,20171129,000000,23.0249,23.1634,22.9149,23.0859,3164928.9790823,0
+NI.US,D,20171130,000000,23.1634,23.4298,23.1192,23.3935,4213044.2515239,0
+NI.US,D,20171201,000000,23.4495,23.5212,23.0042,23.2205,3291513.0327474,0
+NI.US,D,20171204,000000,23.1969,23.3099,22.9423,22.9689,2464322.0684896,0
+NI.US,D,20171205,000000,23.016,23.0337,22.7045,22.7703,2139500.0566601,0
+NI.US,D,20171206,000000,22.7871,23.0013,22.7871,22.9423,2289137.7805974,0
+NI.US,D,20171207,000000,22.96,23.0092,22.8048,22.9689,2928350.3160793,0
+NI.US,D,20171208,000000,22.9149,23.0691,22.8312,23.0613,4661008.0887213,0
+NI.US,D,20171211,000000,22.9914,23.1015,22.8903,23.0937,3401945.1703644,0
+NI.US,D,20171212,000000,23.0859,23.1114,22.3635,22.4225,7071133.6310433,0
+NI.US,D,20171213,000000,22.4568,22.6514,22.3802,22.4568,3408607.8102965,0
+NI.US,D,20171214,000000,22.4225,22.6436,22.2603,22.5,3904196.0919081,0
+NI.US,D,20171215,000000,22.5325,22.677,22.4746,22.5256,7242398.4795618,0
+NI.US,D,20171218,000000,22.5,22.5413,22.0214,22.0765,2986629.0828406,0
+NI.US,D,20171219,000000,22.1148,22.1542,21.48,21.4956,2315553.2960646,0
+NI.US,D,20171220,000000,21.5055,21.59,21.1143,21.2067,3990568.2442111,0
+NI.US,D,20171221,000000,21.1389,21.2677,20.9276,20.9542,3276694.0516888,0
+NI.US,D,20171222,000000,21.0643,21.5055,21.0643,21.48,4248978.5508281,0
+NI.US,D,20171226,000000,21.4612,21.5645,21.2677,21.2942,1993779.7370812,0
+NI.US,D,20171227,000000,21.36,21.4956,21.3256,21.4436,2077715.9761287,0
+NI.US,D,20171228,000000,21.5144,21.7267,21.4131,21.7168,3121929.1068263,0
+NI.US,D,20171229,000000,21.7601,21.8456,21.6156,21.8092,3293365.9141335,0
+NI.US,D,20180102,000000,21.7856,21.8268,21.5055,21.5477,3171932.484069,0
+NI.US,D,20180103,000000,21.48,21.6844,21.3109,21.4131,2507566.1425758,0
+NI.US,D,20180104,000000,21.3856,21.5477,21.2411,21.3178,4035442.3655134,0
+NI.US,D,20180105,000000,21.3512,21.4229,20.8677,21.0643,3931065.4157761,0
+NI.US,D,20180108,000000,21.132,21.2489,21.0643,21.2411,3299718.2142399,0
+NI.US,D,20180109,000000,21.2254,21.307,20.9414,20.9866,2747176.9783031,0
+NI.US,D,20180110,000000,20.9011,20.9768,20.4588,20.504,4545741.7723753,0
+NI.US,D,20180111,000000,20.7163,20.8224,20.4087,20.504,3663330.6692785,0
+NI.US,D,20180112,000000,20.4588,20.623,20.3576,20.452,3132290.3869773,0
+NI.US,D,20180116,000000,20.5276,20.5875,20.1945,20.4165,2789828.8629512,0
+NI.US,D,20180117,000000,20.4942,20.6102,20.4441,20.5198,2440538.8452498,0
+NI.US,D,20180118,000000,20.5119,20.5777,20.3192,20.3763,4688710.7513347,0
+NI.US,D,20180119,000000,20.4441,20.5247,20.2642,20.3428,3043747.890909,0
+NI.US,D,20180122,000000,20.4009,20.4774,20.2809,20.3507,4231073.4691412,0
+NI.US,D,20180123,000000,20.4087,20.6318,20.3763,20.5365,2723286.9167625,0
+NI.US,D,20180124,000000,20.4165,20.5611,20.2809,20.5463,4261800.1644178,0
+NI.US,D,20180125,000000,20.4774,20.7723,20.4352,20.7497,3250406.7421825,0
+NI.US,D,20180126,000000,20.8086,20.8933,20.6318,20.8176,5287496.6913456,0
+NI.US,D,20180129,000000,20.7497,20.8086,20.5198,20.5777,3530282.3896683,0
+NI.US,D,20180130,000000,20.5875,20.8598,20.5276,20.7723,3246986.899053,0
+NI.US,D,20180131,000000,20.8176,20.9768,20.6534,20.9689,5204324.6005248,0
+NI.US,D,20180201,000000,20.9866,21.0465,20.4814,20.5964,4599091.7321985,0
+NI.US,D,20180202,000000,20.5198,20.5777,20.3428,20.3664,3431436.6113836,0
+NI.US,D,20180205,000000,20.3507,20.5611,19.9832,19.9832,4609068.3944671,0
+NI.US,D,20180206,000000,19.7207,19.8996,19.2844,19.7797,5796448.9181112,0
+NI.US,D,20180207,000000,19.7728,20.0942,19.6116,19.6195,4735896.6499623,0
+NI.US,D,20180208,000000,19.6195,19.8849,19.2333,19.2932,7404464.0416377,0
+NI.US,D,20180209,000000,19.3532,19.9458,19.2775,19.7905,5768857.1638289,0
+NI.US,D,20180212,000000,19.8338,19.9095,19.5497,19.8062,4016374.2726105,0
+NI.US,D,20180213,000000,19.7483,19.8977,19.534,19.8249,2898232.0903627,0
+NI.US,D,20180214,000000,19.6952,19.7483,19.4908,19.4908,3719418.7421221,0
+NI.US,D,20180215,000000,19.5665,20.0303,19.5153,20.0303,7179405.5999711,0
+NI.US,D,20180216,000000,19.987,20.2544,19.936,20.1256,4386162.9989363,0
+NI.US,D,20180220,000000,20.1905,20.3743,19.5467,19.7305,4750836.7144283,0
+NI.US,D,20180221,000000,19.6706,19.9527,19.5419,19.5419,3327403.5792237,0
+NI.US,D,20180222,000000,19.6195,19.9566,19.5763,19.7817,4781238.8247724,0
+NI.US,D,20180223,000000,19.8062,20.2544,19.8032,20.2289,4396073.5232092,0
+NI.US,D,20180226,000000,20.2868,20.3566,20.0805,20.2191,5234260.6923763,0
+NI.US,D,20180227,000000,20.278,20.3124,19.8937,19.987,4561418.5123623,0
+NI.US,D,20180228,000000,20.0048,20.108,19.8032,19.8249,6796240.7183998,0
+NI.US,D,20180301,000000,19.8495,20.1669,19.7817,19.8583,6333448.7425752,0
+NI.US,D,20180302,000000,19.8751,20.0569,19.705,19.8583,5486602.5835145,0
+NI.US,D,20180305,000000,19.8672,20.2377,19.765,20.1669,4580991.2890474,0
+NI.US,D,20180306,000000,20.1256,20.1718,19.8799,19.8937,6211070.0479266,0
+NI.US,D,20180307,000000,19.9281,19.9606,19.5497,19.6706,4919228.1214123,0
+NI.US,D,20180308,000000,19.6706,19.8672,19.6018,19.7817,2862443.294649,0
+NI.US,D,20180309,000000,19.7905,19.816,19.4908,19.6785,5684861.9093392,0
+NI.US,D,20180312,000000,19.705,19.8751,19.6785,19.8338,6680087.1354043,0
+NI.US,D,20180313,000000,19.8849,20.0706,19.7817,19.8338,4400726.5855809,0
+NI.US,D,20180314,000000,19.8849,20.1256,19.7994,19.9782,4206508.800045,0
+NI.US,D,20180315,000000,19.995,20.1954,19.8495,20.049,5157144.806943,0
+NI.US,D,20180316,000000,20.0391,20.1797,19.8249,20.0805,15565431.775278,0
+NI.US,D,20180319,000000,20.049,20.1462,19.8249,19.9193,2623940.524726,0
+NI.US,D,20180320,000000,19.936,20.0097,19.7994,19.8672,3785121.2445196,0
+NI.US,D,20180321,000000,19.8849,20.2613,19.8338,19.9606,3701089.3597554,0
+NI.US,D,20180322,000000,19.9458,20.4107,19.8849,20.049,6145092.8184702,0
+NI.US,D,20180323,000000,20.2377,20.3478,19.7483,19.765,4467379.4401006,0
+NI.US,D,20180326,000000,19.8338,20.1256,19.8249,20.049,4262572.4527056,0
+NI.US,D,20180327,000000,20.0391,20.5561,19.936,20.3901,7663309.8415184,0
+NI.US,D,20180328,000000,20.3478,20.4244,20.16,20.33,4264894.4051071,0
+NI.US,D,20180329,000000,20.3901,20.5729,20.3399,20.4942,3267731.8445228,0
+NI.US,D,20180402,000000,20.5355,20.6721,20.2544,20.4421,4037683.9348126,0
+NI.US,D,20180403,000000,20.3989,20.7173,20.2701,20.5875,3276977.9363163,0
+NI.US,D,20180404,000000,20.5188,20.792,20.4244,20.7339,6009364.4237742,0
+NI.US,D,20180405,000000,20.7173,21.0337,20.508,20.9394,4256529.4749174,0
+NI.US,D,20180406,000000,20.9984,21.1183,20.6396,20.7831,6725358.0846806,0
+NI.US,D,20180409,000000,20.7831,20.9394,20.6544,20.6996,4455135.7708423,0
+NI.US,D,20180410,000000,20.68,20.8058,20.6318,20.6632,4898600.1893194,0
+NI.US,D,20180411,000000,20.6396,20.792,20.5266,20.5521,4209938.8182508,0
+NI.US,D,20180412,000000,20.5611,20.623,20.1512,20.16,2473540.6875772,0
+NI.US,D,20180413,000000,20.2101,20.3026,20.108,20.1836,3196184.7783242,0
+NI.US,D,20180416,000000,20.2289,20.5266,20.1669,20.4766,2842154.1925954,0
+NI.US,D,20180417,000000,20.5611,20.7664,20.4578,20.6898,1541429.4245101,0
+NI.US,D,20180418,000000,20.7261,20.8775,20.5109,20.5266,2921556.4176634,0
+NI.US,D,20180419,000000,20.4067,20.5875,20.3212,20.5689,3456544.6295518,0
+NI.US,D,20180420,000000,20.5964,20.6476,20.2868,20.3566,3707504.7453345,0
+NI.US,D,20180423,000000,20.3901,20.6053,20.3399,20.4578,2144443.1087051,0
+NI.US,D,20180424,000000,20.4766,20.6318,20.2966,20.5109,3805686.0911397,0
+NI.US,D,20180425,000000,20.4244,20.5925,20.3262,20.4942,2535082.6012938,0
+NI.US,D,20180426,000000,20.4666,20.8106,20.3566,20.8106,2755211.2185145,0
+NI.US,D,20180427,000000,20.792,21.2499,20.7507,21.1822,2968858.3121604,0
+NI.US,D,20180430,000000,21.2254,21.2785,21.0789,21.0789,2488522.4698559,0
+NI.US,D,20180501,000000,21.0525,21.2323,21.0525,21.191,4538892.9285477,0
+NI.US,D,20180502,000000,21.3885,21.9978,21.3885,21.932,8351418.7059464,0
+NI.US,D,20180503,000000,21.8573,22.1492,21.7001,22.0991,5348382.3126437,0
+NI.US,D,20180504,000000,22.106,22.1492,21.8573,21.9615,3286794.8498877,0
+NI.US,D,20180507,000000,22.1306,22.2515,21.874,22.0185,3805852.9623903,0
+NI.US,D,20180508,000000,21.9163,21.9251,21.6224,21.6912,4223506.26493,0
+NI.US,D,20180509,000000,21.7267,21.7345,21.2499,21.304,3481783.9062038,0
+NI.US,D,20180510,000000,21.4318,21.5625,21.3198,21.5281,2490178.9722703,0
+NI.US,D,20180511,000000,21.5625,21.6322,21.4367,21.5458,2501368.5036285,0
+NI.US,D,20180514,000000,21.5379,21.6136,21.3443,21.475,2627092.76335,0
+NI.US,D,20180515,000000,21.4485,21.4848,21.1752,21.3364,3034658.4952899,0
+NI.US,D,20180516,000000,21.3807,21.3885,21.0436,21.0868,4327813.006641,0
+NI.US,D,20180517,000000,21.2775,21.5881,21.0436,21.0525,3533542.4841006,0
+NI.US,D,20180518,000000,21.13,21.2499,20.9826,21.1124,3787775.9219146,0
+NI.US,D,20180521,000000,21.1212,21.1654,20.8961,21.0868,2477454.0219051,0
+NI.US,D,20180522,000000,21.0357,21.2067,21.0082,21.0868,2579517.1593018,0
+NI.US,D,20180523,000000,21.1566,21.3364,21.0947,21.3198,2661581.1843183,0
+NI.US,D,20180524,000000,21.3118,21.5232,21.2686,21.475,2270826.7133679,0
+NI.US,D,20180525,000000,21.5202,21.7531,21.4485,21.6912,2999477.1516286,0
+NI.US,D,20180529,000000,21.9163,21.9163,21.5379,21.6656,3037783.261208,0
+NI.US,D,20180530,000000,21.6322,21.9251,21.5537,21.874,2852200.0453826,0
+NI.US,D,20180531,000000,21.7954,22.0185,21.6578,21.8652,2786971.7015386,0
+NI.US,D,20180601,000000,21.8298,21.8386,21.3807,21.3807,3324998.1911969,0
+NI.US,D,20180604,000000,21.4416,21.5497,21.0613,21.1654,4100998.3468128,0
+NI.US,D,20180605,000000,21.1654,21.1822,20.959,20.959,3225693.516973,0
+NI.US,D,20180606,000000,20.965,21.13,20.2986,20.3448,3453614.2075902,0
+NI.US,D,20180607,000000,20.3703,20.5512,20.1866,20.3615,3653866.8308533,0
+NI.US,D,20180608,000000,20.4117,20.5001,20.2141,20.3262,3041806.4863594,0
+NI.US,D,20180611,000000,20.3537,20.4736,20.0735,20.1109,2266235.7189614,0
+NI.US,D,20180612,000000,20.1021,20.5325,20.0785,20.5099,2905147.072186,0
+NI.US,D,20180613,000000,20.5591,20.8018,20.5001,20.5669,3932129.7287525,0
+NI.US,D,20180614,000000,20.5945,20.792,20.5669,20.7331,3045831.7465261,0
+NI.US,D,20180615,000000,20.7507,20.9994,20.4382,20.965,5641008.3481852,0
+NI.US,D,20180618,000000,20.9492,21.1124,20.8961,21.0789,2431520.6751645,0
+NI.US,D,20180619,000000,21.0357,21.3276,21.0357,21.3198,2629841.0514467,0
+NI.US,D,20180620,000000,21.363,21.4612,21.2067,21.4318,1843293.4117841,0
+NI.US,D,20180621,000000,21.4259,21.5458,21.1566,21.4171,3302216.1954606,0
+NI.US,D,20180622,000000,21.4259,21.704,21.3718,21.6578,3422977.0529846,0
+NI.US,D,20180625,000000,21.6402,22.2898,21.5959,22.1856,3461010.4705203,0
+NI.US,D,20180626,000000,22.1306,22.3556,22.046,22.0991,2756649.9742969,0
+NI.US,D,20180627,000000,22.0637,22.3625,22.0185,22.3222,1904113.9125942,0
+NI.US,D,20180628,000000,22.3576,22.679,22.3576,22.5728,4881474.5184736,0
+NI.US,D,20180629,000000,22.5306,22.7399,22.3488,22.7124,4912105.5680334,0
+NI.US,D,20180702,000000,22.7301,22.9551,22.6838,22.9177,4802146.5714623,0
+NI.US,D,20180703,000000,22.8932,23.1959,22.7625,23.0996,1678050.1733937,0
+NI.US,D,20180705,000000,23.0907,23.2165,22.9177,23.1624,4860445.6883763,0
+NI.US,D,20180706,000000,23.2116,23.3414,23.1624,23.2293,2720764.5153588,0
+NI.US,D,20180709,000000,23.2293,23.2293,22.4618,22.5217,3902046.0982953,0
+NI.US,D,20180710,000000,22.3831,22.7871,22.2613,22.677,3681744.5047782,0
+NI.US,D,20180711,000000,22.677,22.8244,22.6347,22.7969,2196830.5063145,0
+NI.US,D,20180712,000000,22.8146,22.8244,22.6682,22.7301,2590748.4084727,0
+NI.US,D,20180713,000000,22.7477,22.8372,22.6043,22.7301,1943841.4803264,0
+NI.US,D,20180716,000000,22.7399,22.7713,22.5384,22.6937,1625527.44727,0
+NI.US,D,20180717,000000,22.7713,22.7713,22.5118,22.5728,2401504.2002106,0
+NI.US,D,20180718,000000,22.5551,22.6092,22.2976,22.3831,2688373.1776068,0
+NI.US,D,20180719,000000,22.4972,22.7124,22.3919,22.5993,2789134.9227505,0
+NI.US,D,20180720,000000,22.4618,22.6092,22.2613,22.4263,3152535.7362031,0
+NI.US,D,20180723,000000,22.4431,22.4794,22.1306,22.2445,2726807.493147,0
+NI.US,D,20180724,000000,22.2013,22.3743,21.874,22.2898,4121234.53847,0
+NI.US,D,20180725,000000,22.3222,22.4263,22.2269,22.2898,2110581.4724341,0
+NI.US,D,20180726,000000,22.4097,22.5954,22.3743,22.5728,2134317.8903232,0
+NI.US,D,20180727,000000,22.5728,22.7035,22.4794,22.618,2560371.7358194,0
+NI.US,D,20180730,000000,22.5993,22.6504,22.3605,22.3989,3854483.7218462,0
+NI.US,D,20180731,000000,22.503,22.8302,22.3644,22.7988,3576541.338849,0
+NI.US,D,20180801,000000,22.3468,22.6682,22.1453,22.5541,3760356.1264212,0
+NI.US,D,20180802,000000,22.618,23.0082,22.5306,22.8942,4320184.7519722,0
+NI.US,D,20180803,000000,22.8942,23.2244,22.7635,23.1576,3038996.1302976,0
+NI.US,D,20180806,000000,23.1478,23.4337,23.1035,23.3276,4051744.8726901,0
+NI.US,D,20180807,000000,23.2696,23.2696,22.9345,23.1123,2042539.7200055,0
+NI.US,D,20180808,000000,23.0799,23.2165,22.9994,23.0524,2097789.3665656,0
+NI.US,D,20180809,000000,23.0524,23.1752,22.9482,23.0868,1944882.3906274,0
+NI.US,D,20180810,000000,23.1379,23.3748,23.0623,23.1752,3421093.6463697,0
+NI.US,D,20180813,000000,23.1752,23.3935,23.1035,23.3649,3472924.467308,0
+NI.US,D,20180814,000000,23.3374,23.6018,23.3374,23.479,3076786.3635108,0
+NI.US,D,20180815,000000,23.5064,23.9015,23.4691,23.6774,4091833.6556294,0
+NI.US,D,20180816,000000,23.6873,24.0234,23.6136,23.9664,2368727.2270685,0
+NI.US,D,20180817,000000,23.933,24.1758,23.8691,24.0362,2724480.4532073,0
+NI.US,D,20180820,000000,24.0715,24.1049,23.8366,23.8868,2282113.9254582,0
+NI.US,D,20180821,000000,23.8602,23.9055,23.5821,23.6598,2197150.003709,0
+NI.US,D,20180822,000000,23.6873,23.6873,23.4259,23.5153,1545683.6238925,0
+NI.US,D,20180823,000000,23.5232,23.6873,23.474,23.5477,1622092.3415261,0
+NI.US,D,20180824,000000,23.5064,23.5919,23.3935,23.5635,2143658.6103257,0
+NI.US,D,20180827,000000,23.6018,23.6362,23.2991,23.4691,2144434.968644,0
+NI.US,D,20180828,000000,23.4189,23.5016,23.3472,23.4691,2002779.5920292,0
+NI.US,D,20180829,000000,23.5232,23.7571,23.5153,23.7325,2743233.1187463,0
+NI.US,D,20180830,000000,23.7571,23.7915,23.5546,23.645,1916619.0813123,0
+NI.US,D,20180831,000000,23.6696,23.7915,23.53,23.5723,2579281.0975327,0
+NI.US,D,20180904,000000,23.6283,23.8288,23.6018,23.6195,2163487.7989326,0
+NI.US,D,20180905,000000,23.6107,23.9998,23.5595,23.9822,2285932.631577,0
+NI.US,D,20180906,000000,23.9752,24.1669,23.8366,24.1049,1303530.0366091,0
+NI.US,D,20180907,000000,23.9487,24.0795,23.7689,23.819,2197468.4835957,0
+NI.US,D,20180910,000000,23.7247,24.1718,23.7247,24.0539,2782941.3538338,0
+NI.US,D,20180911,000000,24.0715,24.2013,23.9703,24.1492,2149989.542772,0
+NI.US,D,20180912,000000,24.1315,24.389,24.0883,24.2907,4494073.7526571,0
+NI.US,D,20180913,000000,24.3232,24.4804,24.0971,24.4539,2260289.4043976,0
+NI.US,D,20180914,000000,22.2239,22.5639,21.4918,21.5891,38066589.301806,0
+NI.US,D,20180917,000000,21.5969,22.6426,21.5891,22.4077,17344101.242748,0
+NI.US,D,20180918,000000,22.2417,22.6092,22.164,22.5728,7520261.4969642,0
+NI.US,D,20180919,000000,22.5453,22.5453,21.9978,22.2417,7429838.6468038,0
+NI.US,D,20180920,000000,22.2868,22.2868,21.8849,21.9733,5931184.2253646,0
+NI.US,D,20180921,000000,21.7551,22.3153,21.5281,22.2495,13322243.621543,0
+NI.US,D,20180924,000000,22.1364,22.4864,22.0185,22.0234,3849321.9056617,0
+NI.US,D,20180925,000000,21.877,22.0136,21.6057,21.6765,3269069.8670505,0
+NI.US,D,20180926,000000,21.6676,21.763,21.3875,21.3875,2749868.2859726,0
+NI.US,D,20180927,000000,21.4161,21.7276,21.3973,21.5792,2822088.9422194,0
+NI.US,D,20180928,000000,21.5792,21.7187,21.5114,21.7021,5965338.9038316,0
+NI.US,D,20181001,000000,21.65,21.6854,21.5202,21.5891,1840757.7827812,0
+NI.US,D,20181002,000000,21.7021,21.9271,21.6057,21.823,2441612.3157948,0
+NI.US,D,20181003,000000,21.8593,21.9359,21.4416,21.6057,2039573.685277,0
+NI.US,D,20181004,000000,21.5458,21.8328,21.362,21.8131,2467739.8766039,0
+NI.US,D,20181005,000000,21.7365,21.8573,21.6854,21.7463,4256154.0146035,0
+NI.US,D,20181008,000000,21.8131,21.9978,21.6638,21.8131,3455852.7243664,0
+NI.US,D,20181009,000000,21.8849,22.0323,21.7099,21.763,2920323.1984212,0
+NI.US,D,20181010,000000,21.6922,22.1364,21.6638,21.8416,4934073.5576692,0
+NI.US,D,20181011,000000,21.9203,22.0048,21.3109,21.4662,5131315.3758683,0
+NI.US,D,20181012,000000,21.4583,21.5064,21.0671,21.1723,3373423.4141124,0
+NI.US,D,20181015,000000,21.1536,21.7325,21.1536,21.5547,5629463.7066657,0
+NI.US,D,20181016,000000,21.4583,21.99,21.3188,21.9104,4030768.9529893,0
+NI.US,D,20181017,000000,21.9104,21.99,21.6922,21.7984,1654931.3826334,0
+NI.US,D,20181018,000000,21.8416,22.0687,21.763,21.9812,3109339.4849752,0
+NI.US,D,20181019,000000,21.8593,22.2151,21.7099,22.1188,2913791.8169728,0
+NI.US,D,20181022,000000,22.1552,22.2151,21.8328,21.9271,2296976.6593447,0
+NI.US,D,20181023,000000,22.0234,22.1188,21.8416,22.0323,3609753.8052548,0
+NI.US,D,20181024,000000,22.1266,22.9021,21.9015,22.8077,4814838.9615836,0
+NI.US,D,20181025,000000,22.5915,22.8539,22.4313,22.5728,6840752.6069875,0
+NI.US,D,20181026,000000,22.677,22.7802,21.9782,22.1552,3807278.4905738,0
+NI.US,D,20181029,000000,22.1728,22.5591,22.1728,22.4784,3207326.486824,0
+NI.US,D,20181030,000000,22.5827,22.8018,22.4411,22.7143,5069564.8730885,0
+NI.US,D,20181031,000000,22.5207,22.5384,22.1698,22.2563,5118882.4501915,0
+NI.US,D,20181101,000000,22.1069,22.733,21.9507,22.2662,6091832.399318,0
+NI.US,D,20181102,000000,22.3546,22.4155,21.995,22.3192,6333729.5746799,0
+NI.US,D,20181105,000000,22.4313,22.8372,22.3272,22.7575,3982587.9319039,0
+NI.US,D,20181106,000000,22.7743,22.9522,22.6701,22.9059,3437296.4377991,0
+NI.US,D,20181107,000000,23.0386,23.0907,22.792,22.961,3568904.9441192,0
+NI.US,D,20181108,000000,22.9768,23.0485,22.6396,22.7831,3028379.4557326,0
+NI.US,D,20181109,000000,22.7743,23.0436,22.7507,22.961,3483973.5826139,0
+NI.US,D,20181112,000000,22.8804,23.1261,22.7143,22.9059,4516204.543513,0
+NI.US,D,20181113,000000,22.8647,22.9158,22.5306,22.7831,6358017.4817019,0
+NI.US,D,20181114,000000,22.733,22.8372,22.4411,22.4608,5439225.3934534,0
+NI.US,D,20181115,000000,22.3802,22.503,22.0549,22.2141,7319245.742982,0
+NI.US,D,20181116,000000,22.4411,22.6966,22.1424,22.5463,11527334.732369,0
+NI.US,D,20181119,000000,22.5551,22.9158,22.5463,22.7575,3673390.7671724,0
+NI.US,D,20181120,000000,22.7231,22.9856,22.5207,22.6003,4099356.0895052,0
+NI.US,D,20181121,000000,22.5306,22.619,22.3055,22.4313,2498405.5214229,0
+NI.US,D,20181123,000000,22.4509,22.6966,22.3272,22.5306,1278443.3861009,0
+NI.US,D,20181126,000000,22.5737,22.6701,22.39,22.6357,3135066.1477798,0
+NI.US,D,20181127,000000,22.6602,22.8568,22.5512,22.8018,2472078.5291193,0
+NI.US,D,20181128,000000,22.7743,22.9335,22.5649,22.6101,3568142.8309076,0
+NI.US,D,20181129,000000,22.6259,22.8647,22.3802,22.8647,3528602.4845784,0
+NI.US,D,20181130,000000,22.8971,23.2136,22.7114,23.189,4585630.1063124,0
+NI.US,D,20181203,000000,23.2313,23.648,23.0485,23.645,3064691.2503658,0
+NI.US,D,20181204,000000,23.6784,24.163,23.6558,23.7757,4422441.2158178,0
+NI.US,D,20181206,000000,23.7757,23.8622,23.192,23.529,4362827.4790517,0
+NI.US,D,20181207,000000,23.5546,23.9173,23.363,23.821,3546650.017333,0
+NI.US,D,20181210,000000,23.8386,24.0322,23.3452,23.9261,3053707.2555479,0
+NI.US,D,20181211,000000,23.9684,24.2495,23.7846,24.1364,2659421.0156293,0
+NI.US,D,20181212,000000,24.1718,24.2583,23.821,23.8622,2902902.450364,0
+NI.US,D,20181213,000000,23.8711,24.3388,23.8711,24.2406,1898154.3704313,0
+NI.US,D,20181214,000000,24.2947,24.3025,23.9615,24.1276,3154029.4373974,0
+NI.US,D,20181217,000000,24.2406,24.2681,23.2765,23.3816,4299143.7117834,0
+NI.US,D,20181218,000000,23.4091,23.6234,23.1714,23.2401,3101405.9780188,0
+NI.US,D,20181219,000000,23.3816,23.3816,22.9158,23.1438,4031793.5831682,0
+NI.US,D,20181220,000000,23.1802,23.3679,22.7143,23.0661,5298956.8797322,0
+NI.US,D,20181221,000000,22.7507,23.5477,22.6868,22.8647,5651878.3821491,0
+NI.US,D,20181224,000000,22.9335,23.0661,21.5949,21.8456,2427101.6395467,0
+NI.US,D,20181226,000000,21.8897,22.0244,21.3846,21.995,3308351.7664428,0
+NI.US,D,20181227,000000,21.995,22.2407,21.5645,22.2317,3238716.5970724,0
+NI.US,D,20181228,000000,22.2848,22.5384,22.1836,22.3635,2305980.5843233,0
+NI.US,D,20181231,000000,22.3546,22.4244,22.0843,22.2475,4030573.5915251,0
+NI.US,D,20190102,000000,22.1974,22.1974,21.6706,22.0028,3096147.4986099,0
+NI.US,D,20190103,000000,22.0549,22.3232,21.9241,22.0293,2702861.4686871,0
+NI.US,D,20190104,000000,21.8819,22.4244,21.8819,22.4155,2332411.3624048,0
+NI.US,D,20190107,000000,22.5306,22.7281,22.3192,22.5384,2889994.3486263,0
+NI.US,D,20190108,000000,22.5207,23.02,22.4686,22.961,3006538.65455,0
+NI.US,D,20190109,000000,22.9335,23.0121,22.7065,22.9433,2487354.3711018,0
+NI.US,D,20190110,000000,23.0751,23.4583,22.8716,23.4091,2734772.5428398,0
+NI.US,D,20190111,000000,23.3915,23.4003,22.9522,23.1634,3455664.4854556,0
+NI.US,D,20190114,000000,23.02,23.0298,22.4608,22.7507,3446562.879745,0
+NI.US,D,20190115,000000,22.7231,23.2215,22.6966,23.1173,3217356.0594892,0
+NI.US,D,20190116,000000,23.0485,23.2961,22.961,23.2136,3129918.5767022,0
+NI.US,D,20190117,000000,23.1438,23.5232,23.136,23.4583,3742524.3052833,0
+NI.US,D,20190118,000000,23.4327,23.6018,23.2588,23.3915,3041842.0991263,0
+NI.US,D,20190122,000000,23.478,23.5546,23.0751,23.301,2794855.3506213,0
+NI.US,D,20190123,000000,23.2863,23.5723,23.1634,23.5477,2179917.4945624,0
+NI.US,D,20190124,000000,23.5919,23.6519,23.3266,23.5635,2109594.4900373,0
+NI.US,D,20190125,000000,23.4681,23.5821,23.1094,23.136,2737751.8051675,0
+NI.US,D,20190128,000000,23.1714,23.2047,22.9011,22.9856,3079605.8771412,0
+NI.US,D,20190129,000000,23.0661,23.1674,22.9728,23.1261,3987587.9643758,0
+NI.US,D,20190130,000000,23.0485,23.5232,23.0485,23.478,2690390.8952283,0
+NI.US,D,20190131,000000,23.4495,23.9566,23.2863,23.9428,3972100.4808073,0
+NI.US,D,20190201,000000,23.8799,23.8799,23.3354,23.5153,4136180.7079817,0
+NI.US,D,20190204,000000,23.363,23.363,22.8372,23.02,4700796.7069111,0
+NI.US,D,20190205,000000,22.9708,23.2087,22.8372,23.1714,4003312.5272212,0
+NI.US,D,20190206,000000,23.0907,23.2451,22.9994,23.0907,3438027.0082743,0
+NI.US,D,20190207,000000,23.1173,23.3679,23.0121,23.3551,2795652.0590922,0
+NI.US,D,20190208,000000,23.3816,23.5202,23.2952,23.5064,3077368.3778727,0
+NI.US,D,20190211,000000,23.4504,23.5743,23.2952,23.4416,3082116.0684535,0
+NI.US,D,20190212,000000,23.5153,23.8376,23.3679,23.6814,4027024.5249272,0
+NI.US,D,20190213,000000,23.5939,23.7355,23.531,23.6726,4786409.7985255,0
+NI.US,D,20190214,000000,23.7875,23.8504,23.5409,23.6814,2710800.0631818,0
+NI.US,D,20190215,000000,23.7974,23.9644,23.7433,23.9467,8000099.7780398,0
+NI.US,D,20190219,000000,23.8947,24.0283,23.3452,23.8248,6943820.0244106,0
+NI.US,D,20190220,000000,23.6991,23.6991,23.1242,23.2391,5578115.1843419,0
+NI.US,D,20190221,000000,23.1075,23.4465,22.9158,23.3816,5256303.9775765,0
+NI.US,D,20190222,000000,23.3816,23.6382,23.301,23.5566,4204946.9258397,0
+NI.US,D,20190225,000000,23.5153,23.5655,23.2391,23.4003,3716774.2398033,0
+NI.US,D,20190226,000000,23.4593,23.761,23.3816,23.647,3656662.9418082,0
+NI.US,D,20190227,000000,23.5409,23.9359,23.5153,23.8248,4676234.0728302,0
+NI.US,D,20190228,000000,23.8248,24.0795,23.761,23.8583,3784294.01082,0
+NI.US,D,20190301,000000,23.7875,23.8456,23.4337,23.7974,2772022.4795039,0
+NI.US,D,20190304,000000,23.8416,23.9566,23.6382,23.8416,2720662.7645962,0
+NI.US,D,20190305,000000,23.8416,23.9035,23.7285,23.7974,2633086.9007721,0
+NI.US,D,20190306,000000,23.8416,24.0194,23.7325,23.9379,3013424.1286521,0
+NI.US,D,20190307,000000,23.9998,24.2387,23.9998,24.1049,2507108.2641443,0
+NI.US,D,20190308,000000,24.1688,24.2661,23.9467,24.2475,2469018.8836892,0
+NI.US,D,20190311,000000,24.2475,24.5757,24.2475,24.5659,3504368.5054606,0
+NI.US,D,20190312,000000,24.5945,24.8136,24.5492,24.7595,2351518.1205975,0
+NI.US,D,20190313,000000,24.7693,24.8706,24.7163,24.7419,1928833.2428495,0
+NI.US,D,20190314,000000,24.7251,24.8274,24.6111,24.6455,3239642.5290117,0
+NI.US,D,20190315,000000,24.5659,24.7419,24.5404,24.6642,7088103.6232222,0
+NI.US,D,20190318,000000,24.7006,24.843,24.6809,24.8057,2462137.4796176,0
+NI.US,D,20190319,000000,24.7791,24.8942,24.5207,24.5845,2128340.033023,0
+NI.US,D,20190320,000000,24.6455,24.8402,24.4873,24.7163,2305444.3578046,0
+NI.US,D,20190321,000000,24.7006,25.134,24.6199,25.1241,2795547.2558068,0
+NI.US,D,20190322,000000,25.1752,25.4681,25.0455,25.2991,2925264.2154509,0
+NI.US,D,20190325,000000,25.2843,25.4317,25.2096,25.3256,2007866.1126493,0
+NI.US,D,20190326,000000,25.3158,25.4858,25.2195,25.4858,1980890.9679882,0
+NI.US,D,20190327,000000,25.4858,25.5124,25.1241,25.363,1972738.6968923,0
+NI.US,D,20190328,000000,25.363,25.477,25.0907,25.2391,3627325.1444405,0
+NI.US,D,20190329,000000,25.2391,25.4505,25.1526,25.3442,4234596.0805409,0
+NI.US,D,20190401,000000,25.0455,25.3532,24.8755,24.9207,3333427.224367,0
+NI.US,D,20190402,000000,25.0455,25.0769,24.8136,24.9541,2392007.8015412,0
+NI.US,D,20190403,000000,24.8853,24.9708,24.676,24.8234,2385900.7207726,0
+NI.US,D,20190404,000000,24.9207,24.9295,24.5659,24.6809,1904594.1761934,0
+NI.US,D,20190405,000000,24.7163,25.0092,24.6642,24.9905,2792785.740111,0
+NI.US,D,20190408,000000,25.019,25.0858,24.7251,24.7693,3039131.4588118,0
+NI.US,D,20190409,000000,24.7979,24.8991,24.7006,24.7251,2008401.3216605,0
+NI.US,D,20190410,000000,24.8136,24.9295,24.561,24.6455,2460990.7485235,0
+NI.US,D,20190411,000000,24.6642,24.8136,24.5895,24.7979,2307526.1784065,0
+NI.US,D,20190412,000000,24.8234,24.8322,24.6199,24.8234,2324906.2261586,0
+NI.US,D,20190415,000000,24.8853,24.9473,24.7006,24.7419,2308307.6242629,0
+NI.US,D,20190416,000000,24.7163,24.8057,24.3232,24.4077,2839994.0239064,0
+NI.US,D,20190417,000000,24.4607,24.5168,24.275,24.3998,2440933.6382085,0
+NI.US,D,20190418,000000,24.4077,24.5492,24.3624,24.3713,2124612.9025905,0
+NI.US,D,20190422,000000,24.2131,24.2927,23.9733,24.1512,2337716.6471644,0
+NI.US,D,20190423,000000,24.2032,24.2927,23.9467,24.1414,3891076.3485841,0
+NI.US,D,20190424,000000,24.1777,24.4165,24.1148,24.3271,2542684.4007643,0
+NI.US,D,20190425,000000,24.2131,24.6455,24.1335,24.6199,2989179.974458,0
+NI.US,D,20190426,000000,24.7251,24.847,24.5845,24.6544,2141586.9648001,0
+NI.US,D,20190429,000000,24.5649,24.5885,24.3438,24.4588,2618180.4140578,0
+NI.US,D,20190430,000000,24.504,24.8244,24.4145,24.7428,8617041.1066134,0
+NI.US,D,20190501,000000,24.4225,24.732,24.1905,24.4067,5791764.3130031,0
+NI.US,D,20190502,000000,24.4489,24.79,24.4067,24.5649,5635816.0067721,0
+NI.US,D,20190503,000000,24.5198,24.9492,24.5128,24.8146,3152443.1430091,0
+NI.US,D,20190506,000000,24.842,25.0985,24.7428,24.8332,3332669.1811859,0
+NI.US,D,20190507,000000,24.8578,24.8774,24.6111,24.7084,3002068.7435509,0
+NI.US,D,20190508,000000,24.674,24.7006,24.4225,24.4676,3832606.2903891,0
+NI.US,D,20190509,000000,24.5198,24.6357,24.3831,24.504,2883184.1700884,0
+NI.US,D,20190510,000000,24.4942,25.0298,24.4145,25.012,2298364.539746,0
+NI.US,D,20190513,000000,24.9551,25.2529,24.9403,25.2047,3142136.8082698,0
+NI.US,D,20190514,000000,25.1792,25.2873,24.9315,24.9738,2537797.3116387,0
+NI.US,D,20190515,000000,25.0396,25.188,24.9315,24.9934,1945303.6387843,0
+NI.US,D,20190516,000000,24.9551,25.2342,24.8676,25.1084,2445893.9878832,0
+NI.US,D,20190517,000000,25.0573,25.3158,25.0436,25.1949,9295255.7268904,0
+NI.US,D,20190520,000000,25.2715,25.3777,25.0298,25.0799,3215228.4510442,0
+NI.US,D,20190521,000000,25.0632,25.2441,24.9934,25.0485,1855889.1386809,0
+NI.US,D,20190522,000000,25.1281,25.3118,25.022,25.2804,1642337.6907519,0
+NI.US,D,20190523,000000,25.2951,25.364,25.0839,25.3502,2215767.3407338,0
+NI.US,D,20190524,000000,25.4209,25.5753,25.3678,25.3944,1915100.9599349,0
+NI.US,D,20190528,000000,25.3944,25.4563,24.8146,24.8244,3081029.3703093,0
+NI.US,D,20190529,000000,24.9148,24.9148,24.2769,24.4401,3095586.8519083,0
+NI.US,D,20190530,000000,24.4303,24.6111,24.3694,24.5394,2735394.2399991,0
+NI.US,D,20190531,000000,24.5935,24.842,24.4303,24.8067,4538436.0676238,0
+NI.US,D,20190603,000000,24.8961,25.0632,24.6809,25.0573,3144619.5268762,0
+NI.US,D,20190604,000000,25.012,25.0396,24.4489,25.012,2362018.7992932,0
+NI.US,D,20190605,000000,25.1369,25.5044,24.9315,25.3944,3230026.0644425,0
+NI.US,D,20190606,000000,25.4465,25.5801,25.359,25.4927,2367558.1108067,0
+NI.US,D,20190607,000000,25.6774,25.7315,25.359,25.4209,4059612.2416509,0
+NI.US,D,20190610,000000,25.359,25.364,25.1133,25.3118,1749426.2983113,0
+NI.US,D,20190611,000000,25.3118,25.3865,25.017,25.0897,2339866.6407772,0
+NI.US,D,20190612,000000,25.2244,25.4927,25.2244,25.4121,2375892.5157676,0
+NI.US,D,20190613,000000,25.474,25.5801,25.2843,25.3678,2912338.8160835,0
+NI.US,D,20190614,000000,25.4033,25.6754,25.2146,25.6077,2683807.620891,0
+NI.US,D,20190617,000000,25.6538,26.1433,25.4209,25.9723,7141846.3409889,0
+NI.US,D,20190618,000000,26.1954,26.2839,25.705,25.8219,3325392.9841556,0
+NI.US,D,20190619,000000,25.7315,26.3596,25.7315,26.2219,4000762.6531116,0
+NI.US,D,20190620,000000,26.3644,26.4971,25.986,26.2052,2977632.2804154,0
+NI.US,D,20190621,000000,26.1433,26.2671,25.9635,26.1521,4178841.7501984,0
+NI.US,D,20190624,000000,26.2406,26.3015,26.0794,26.1246,1769304.3272841,0
+NI.US,D,20190625,000000,26.1856,26.3015,26.0617,26.1345,2442592.1756382,0
+NI.US,D,20190626,000000,26.0529,26.0529,25.5192,25.5546,3223309.4966062,0
+NI.US,D,20190627,000000,25.6077,25.6872,25.4209,25.4838,2170941.0422898,0
+NI.US,D,20190628,000000,25.4377,25.7609,25.4377,25.6538,3993310.427262,0
+NI.US,D,20190701,000000,25.6077,25.6303,25.2342,25.4652,2770204.193377,0
+NI.US,D,20190702,000000,25.5016,25.9202,25.5016,25.9015,2973189.8421223,0
+NI.US,D,20190703,000000,25.991,26.3792,25.9379,26.2839,1509222.2556383,0
+NI.US,D,20190705,000000,26.0274,26.2406,25.7747,26.2308,1657214.6697451,0
+NI.US,D,20190708,000000,26.2406,26.3831,26.0274,26.1856,1974014.6514547,0
+NI.US,D,20190709,000000,26.215,26.3398,25.991,26.33,2320454.6302968,0
+NI.US,D,20190710,000000,26.33,26.4087,26.215,26.2759,2220098.8706957,0
+NI.US,D,20190711,000000,26.33,26.3644,26.0617,26.2927,1368560.9839737,0
+NI.US,D,20190712,000000,26.3398,26.3398,25.9379,26.1345,1303665.3651233,0
+NI.US,D,20190715,000000,26.0529,26.2357,25.9546,26.2052,1201696.8559356,0
+NI.US,D,20190716,000000,26.1069,26.1954,25.7944,25.9546,1848590.5564828,0
+NI.US,D,20190717,000000,26.0352,26.2504,25.9792,26.0617,1490075.8146482,0
+NI.US,D,20190718,000000,26.0617,26.3831,25.8976,26.3556,2007421.461817,0
+NI.US,D,20190719,000000,26.3212,26.3644,26.0086,26.0086,2520945.3503443,0
+NI.US,D,20190722,000000,26.1345,26.1433,25.8474,25.9546,1851686.8321874,0
+NI.US,D,20190723,000000,25.9379,26.1069,25.8376,26.0274,2424143.7448792,0
+NI.US,D,20190724,000000,26.3742,26.3742,25.9202,26.2406,3279950.0760906,0
+NI.US,D,20190725,000000,26.3398,26.4234,26.1021,26.1767,2273449.8480266,0
+NI.US,D,20190726,000000,26.2052,26.4087,26.1148,26.2759,2277524.9660669,0
+NI.US,D,20190729,000000,26.4087,26.5885,26.2759,26.5512,2535644.2655031,0
+NI.US,D,20190730,000000,26.5246,26.7251,26.3468,26.5246,3315146.6823662,0
+NI.US,D,20190731,000000,26.4539,26.8618,26.2995,26.6239,3734815.667512,0
+NI.US,D,20190801,000000,26.6592,27.2066,26.5394,26.9355,4251156.0171468,0
+NI.US,D,20190802,000000,26.8656,27.0622,26.5708,26.6416,4437724.1803538,0
+NI.US,D,20190805,000000,26.1492,26.3192,25.1556,25.2047,7810401.7613766,0
+NI.US,D,20190806,000000,25.2627,25.3462,24.9079,25.1949,12617738.639237,0
+NI.US,D,20190807,000000,25.1173,25.1173,24.5551,24.7772,5845699.3397109,0
+NI.US,D,20190808,000000,24.7575,25.8622,24.6062,25.8258,9517450.9020986,0
+NI.US,D,20190809,000000,25.8622,25.9595,25.6017,25.6185,3598683.3222887,0
+NI.US,D,20190812,000000,25.6107,25.9251,25.5664,25.6902,4490289.6417977,0
+NI.US,D,20190813,000000,25.6017,25.8426,25.5212,25.7453,4686048.9513863,0
+NI.US,D,20190814,000000,25.8258,26.0765,25.7178,25.7256,4751324.1005811,0
+NI.US,D,20190815,000000,25.7178,26.1492,25.648,26.0332,3661354.6694697,0
+NI.US,D,20190816,000000,26.0499,26.4804,25.9683,26.3821,10072141.114141,0
+NI.US,D,20190819,000000,26.3634,26.6868,26.2121,26.5708,3028836.3166564,0
+NI.US,D,20190820,000000,26.6592,26.6592,26.2485,26.2907,2840648.2813096,0
+NI.US,D,20190821,000000,26.2907,26.6013,26.1217,26.5973,2017558.8902905,0
+NI.US,D,20190822,000000,26.6239,26.678,26.3732,26.5787,1743516.614022,0
+NI.US,D,20190823,000000,26.6691,26.7044,25.9507,26.0234,2273796.818127,0
+NI.US,D,20190826,000000,26.0499,26.389,26.0048,26.3821,1712250.6397039,0
+NI.US,D,20190827,000000,26.5246,26.561,26.2022,26.22,2194615.3922136,0
+NI.US,D,20190828,000000,26.2022,26.3192,26.0804,26.0941,4406836.7188723,0
+NI.US,D,20190829,000000,26.2022,26.4804,26.0853,26.3978,2595007.6953933,0
+NI.US,D,20190830,000000,26.507,26.6091,26.2995,26.4971,1785293.4421121,0
+NI.US,D,20190903,000000,26.6141,26.9649,26.4351,26.9551,3937507.2565535,0
+NI.US,D,20190904,000000,27.0082,27.1978,26.8116,27.0907,1912044.3670277,0
+NI.US,D,20190905,000000,26.8027,27.0366,26.5885,26.6053,2894051.1515293,0
+NI.US,D,20190906,000000,26.6494,26.6494,26.1129,26.2995,3939791.5611729,0
+NI.US,D,20190909,000000,26.1748,26.2907,25.8258,25.9251,1917763.777391,0
+NI.US,D,20190910,000000,25.8976,25.9772,25.6107,25.9772,3793831.1097943,0
+NI.US,D,20190911,000000,25.9065,26.2455,25.7807,26.1315,3095169.6737818,0
+NI.US,D,20190912,000000,26.328,26.4627,26.0499,26.1039,2714282.9917841,0
+NI.US,D,20190913,000000,25.9507,26.2524,25.8799,26.0411,2781786.4826788,0
+NI.US,D,20190916,000000,26.1649,26.2819,25.9968,26.0411,1741287.2548144,0
+NI.US,D,20190917,000000,26.0666,26.561,26.0666,26.389,2132506.7267496,0
+NI.US,D,20190918,000000,26.5246,26.5433,26.2651,26.4263,2911015.0386626,0
+NI.US,D,20190919,000000,26.5433,26.6053,26.2995,26.3978,2477656.5059225,0
+NI.US,D,20190920,000000,26.4804,26.561,26.3192,26.4351,3679173.2630084,0
+NI.US,D,20190923,000000,26.4892,26.6053,26.4077,26.561,1541429.4245101,0
+NI.US,D,20190924,000000,26.6691,27.0445,26.5973,26.8656,2695747.0553693,0
+NI.US,D,20190925,000000,26.8293,27.0524,26.7713,26.9649,2111724.1334976,0
+NI.US,D,20190926,000000,27.0819,27.5025,27.0445,27.4042,2968140.9692843,0
+NI.US,D,20190927,000000,27.4121,27.4485,26.678,26.9285,3253011.561704,0
+NI.US,D,20190930,000000,26.9285,27.0003,26.7408,26.8293,4126815.5677961,0
+NI.US,D,20191001,000000,26.8116,26.8834,26.6141,26.6592,2541367.7458969,0
+NI.US,D,20191002,000000,26.5512,26.678,26.3379,26.3732,2820673.5891123,0
+NI.US,D,20191003,000000,26.4451,26.4451,26.1315,26.3379,3927240.6046117,0
+NI.US,D,20191004,000000,26.3379,26.5885,26.1748,26.5708,2939045.3387315,0
+NI.US,D,20191007,000000,26.5344,26.5708,26.2701,26.2995,2090609.8327597,0
+NI.US,D,20191008,000000,26.2907,26.2907,25.8426,25.8524,3045423.7259682,0
+NI.US,D,20191009,000000,25.8976,26.1129,25.76,26.0411,2502485.7270014,0
+NI.US,D,20191010,000000,26.0048,26.1167,25.8023,26.0146,1996912.6430602,0
+NI.US,D,20191011,000000,25.9683,26.3506,25.9113,26.1315,2458915.0329674,0
+NI.US,D,20191014,000000,26.22,26.22,25.476,25.5919,2459429.891826,0
+NI.US,D,20191015,000000,25.5821,25.7089,25.1075,25.2342,3973122.0584633,0
+NI.US,D,20191016,000000,25.1949,25.3384,24.9295,25.0789,10490252.295111,0
+NI.US,D,20191017,000000,25.0789,25.2873,24.8843,25.0632,3944520.9366165,0
+NI.US,D,20191018,000000,25.0789,25.2146,24.9129,25.0887,3006892.7472037,0
+NI.US,D,20191021,000000,25.0691,25.2529,25.0386,25.1556,3643630.7041402,0
+NI.US,D,20191022,000000,25.304,25.4131,25.1723,25.3512,2997183.6894405,0
+NI.US,D,20191023,000000,25.4307,25.5212,25.1723,25.2441,4110894.6259791,0
+NI.US,D,20191024,000000,25.2804,25.4858,25.1752,25.2873,4101934.4538283,0
+NI.US,D,20191025,000000,25.3128,25.3944,25.0691,25.1458,3656101.2775989,0
+NI.US,D,20191028,000000,25.0013,25.1173,24.6062,24.6151,3077577.9844434,0
+NI.US,D,20191029,000000,24.6602,24.6602,24.4814,24.4892,4578727.3345806,0
+NI.US,D,20191030,000000,24.3811,24.8578,24.2367,24.849,5380557.938779,0
+NI.US,D,20191031,000000,25.0426,25.4838,24.9659,25.3286,5977434.0169766,0
+NI.US,D,20191101,000000,25.3286,25.3669,24.9659,24.9757,3470341.0154467,0
+NI.US,D,20191104,000000,25.0042,25.132,24.5512,24.671,4493447.9854674,0
+NI.US,D,20191105,000000,24.5443,24.6072,24.2641,24.336,5174446.506608,0
+NI.US,D,20191106,000000,24.4441,24.6514,24.2996,24.4716,4120319.7991145,0
+NI.US,D,20191107,000000,24.4343,24.4814,23.9654,24.1011,4470540.8362932,0
+NI.US,D,20191108,000000,24.0018,24.1295,23.7403,23.8573,3966190.796518,0
+NI.US,D,20191111,000000,23.8839,23.9467,23.531,23.5664,3145393.8501792,0
+NI.US,D,20191112,000000,23.531,23.7325,23.4397,23.5664,4937352.9847464,0
+NI.US,D,20191113,000000,23.6313,24.0382,23.5763,23.8484,5651889.574733,0
+NI.US,D,20191114,000000,23.8652,24.0018,23.6942,23.7757,4542619.0414724,0
+NI.US,D,20191115,000000,23.7571,23.9467,23.6401,23.9379,5653812.6641452,0
+NI.US,D,20191118,000000,23.9566,24.0735,23.6313,23.7138,4449524.2162874,0
+NI.US,D,20191119,000000,23.704,23.817,23.5153,23.5232,5413931.1713896,0
+NI.US,D,20191120,000000,23.5232,23.6666,23.4317,23.5409,6085492.3093032,0
+NI.US,D,20191121,000000,23.5497,23.7403,23.4681,23.6844,5196990.4055599,0
+NI.US,D,20191122,000000,23.7571,23.9113,23.6401,23.8121,4512735.8600175,0
+NI.US,D,20191125,000000,23.8573,24.0116,23.7846,23.9822,11233498.880261,0
+NI.US,D,20191126,000000,23.9822,24.1148,23.8396,23.9035,4215448.6220431,0
+NI.US,D,20191127,000000,23.8839,23.9968,23.822,23.9654,6309491.5255315,0
+NI.US,D,20191129,000000,24.0116,24.1826,23.8318,23.8937,2322682.9719968,0
+NI.US,D,20191202,000000,23.7934,23.822,23.6155,23.649,4676564.7628084,0
+NI.US,D,20191203,000000,23.7659,23.9211,23.7285,23.8573,3540601.9520067,0
+NI.US,D,20191204,000000,23.822,24.0382,23.7325,23.9379,3593293.5843962,0
+NI.US,D,20191205,000000,23.8937,24.0823,23.8318,24.0735,3588040.1925255,0
+NI.US,D,20191206,000000,23.9822,24.219,23.9822,24.2092,3688785.6575471,0
+NI.US,D,20191209,000000,24.2543,24.3811,24.0823,24.1374,2799188.9155986,0
+NI.US,D,20191210,000000,24.1905,24.4175,24.1561,24.391,4858682.3476612,0
+NI.US,D,20191211,000000,24.4343,24.4853,24.2455,24.2927,4144453.0449775,0
+NI.US,D,20191212,000000,24.2641,24.3772,23.9968,24.0913,3630281.0040928,0
+NI.US,D,20191213,000000,24.0116,24.2996,23.9566,24.2829,3772729.0191479,0
+NI.US,D,20191216,000000,24.3261,24.5443,24.3261,24.5443,3206008.8144489,0
+NI.US,D,20191217,000000,24.499,24.789,24.499,24.6249,2680074.3854128,0
+NI.US,D,20191218,000000,24.7153,24.9109,24.5708,24.8873,4334318.9503989,0
+NI.US,D,20191219,000000,24.8774,24.9905,24.8087,24.9423,2911254.1529546,0
+NI.US,D,20191220,000000,24.9856,25.2008,24.8332,25.074,6697266.7341542,0
+NI.US,D,20191223,000000,25.1222,25.1458,24.5845,24.7988,3442198.7895391,0
+NI.US,D,20191224,000000,24.7988,24.849,24.6514,24.7791,788002.67556706,0
+NI.US,D,20191226,000000,24.7988,24.8676,24.5807,24.7064,1629731.7887788,0
+NI.US,D,20191227,000000,24.6986,24.733,24.4627,24.6514,3203137.4079296,0
+NI.US,D,20191230,000000,24.5708,24.8774,24.5443,24.8578,6355596.8310607,0
+NI.US,D,20191231,000000,24.8873,25.1605,24.7988,25.1507,5876183.8681726,0
+NI.US,D,20200102,000000,25.2303,25.2932,24.4627,24.5512,4647039.7440377,0
+NI.US,D,20200103,000000,24.499,24.7743,24.4892,24.7507,3808491.3596634,0
+NI.US,D,20200106,000000,24.7791,24.8873,24.7241,24.7409,4834138.0287175,0
+NI.US,D,20200107,000000,24.9659,24.9659,24.733,24.9561,3251361.1643353,0
+NI.US,D,20200108,000000,25.0042,25.2008,24.9285,24.9856,5055079.634531,0
+NI.US,D,20200109,000000,24.9757,25.1694,24.8991,25.0652,3575749.7179163,0
+NI.US,D,20200110,000000,25.074,25.1694,24.9511,24.9659,2914634.3132867,0
+NI.US,D,20200113,000000,24.9423,25.3384,24.9157,25.1694,3462058.5033747,0
+NI.US,D,20200114,000000,25.1752,25.4563,25.0652,25.4563,3213472.2328824,0
+NI.US,D,20200115,000000,25.6097,26.0922,25.5811,25.9173,3599269.4066811,0
+NI.US,D,20200116,000000,25.9437,26.1246,25.8897,26.0519,2775659.0517576,0
+NI.US,D,20200117,000000,26.162,26.3143,26.0352,26.2327,2464664.9685594,0
+NI.US,D,20200121,000000,26.215,26.3949,26.0116,26.3684,2836322.8563934,0
+NI.US,D,20200122,000000,26.3949,26.4234,26.215,26.2514,2332540.5858732,0
+NI.US,D,20200123,000000,26.2327,26.3782,26.0971,26.3684,3735799.597386,0
+NI.US,D,20200124,000000,26.333,26.3821,26.1433,26.2701,3569788.1407382,0
+NI.US,D,20200127,000000,26.3596,26.503,26.0166,26.0971,2819809.7251382,0
+NI.US,D,20200128,000000,26.1148,26.4135,26.0519,26.3045,2441428.1469145,0
+NI.US,D,20200129,000000,26.2956,26.4087,26.1531,26.3684,2549831.3743262,0
+NI.US,D,20200130,000000,26.3241,26.4411,26.0794,26.2858,3559974.2796897,0
+NI.US,D,20200131,000000,26.1964,26.503,26.162,26.4765,4109680.7393818,0
+NI.US,D,20200203,000000,26.558,26.9501,26.4765,26.9109,3644816.1005239,0
+NI.US,D,20200204,000000,26.901,27.0238,26.5679,26.6307,4389292.8523925,0
+NI.US,D,20200205,000000,26.5679,26.9355,26.5315,26.8932,3410048.6010943,0
+NI.US,D,20200206,000000,26.9207,27.1103,26.8204,26.9649,2967802.1392449,0
+NI.US,D,20200207,000000,27.0534,27.1998,26.8834,26.9207,3102097.8832042,0
+NI.US,D,20200210,000000,27.0298,27.1644,26.8273,27.1644,2433326.7511999,0
+NI.US,D,20200211,000000,27.2204,27.4278,27.1477,27.2283,2490237.9877126,0
+NI.US,D,20200212,000000,27.0386,27.1566,26.9109,27.1379,2497802.139401,0
+NI.US,D,20200213,000000,27.1379,27.4661,27.0927,27.4661,2006393.7791152,0
+NI.US,D,20200214,000000,27.4927,27.5556,27.3472,27.4848,4205740.5817877,0
+NI.US,D,20200218,000000,27.6115,27.7108,27.4022,27.4848,3012890.9546563,0
+NI.US,D,20200219,000000,27.4189,27.5104,27.301,27.3099,1661709.0009272,0
+NI.US,D,20200220,000000,27.2745,27.3786,27.1693,27.3374,2196940.3971381,0
+NI.US,D,20200221,000000,27.3099,27.4976,27.1113,27.1831,4105791.8252369,0
+NI.US,D,20200224,000000,27.0544,27.1291,26.4784,26.6091,3544572.2667616,0
+NI.US,D,20200225,000000,26.6189,26.6465,25.818,25.818,4449848.8012199,0
+NI.US,D,20200226,000000,24.5629,26.5747,24.1177,25.246,11627322.15421,0
+NI.US,D,20200227,000000,25.1978,26.1384,24.8362,24.8362,7393101.5339831,0
+NI.US,D,20200228,000000,24.6091,25.0701,23.8446,24.5827,13990445.966785,0
+NI.US,D,20200302,000000,24.5827,25.9821,24.4637,25.9821,7908297.1875391,0
+NI.US,D,20200303,000000,26.0008,26.4735,25.6007,25.818,5301530.1565172,0
+NI.US,D,20200304,000000,26.1561,27.1831,26.1187,27.1644,3947869.5542122,0
+NI.US,D,20200305,000000,26.728,27.3836,26.5551,26.9551,5181008.4132852,0
+NI.US,D,20200306,000000,26.2475,26.9551,25.9447,26.8008,7478973.0725343,0
+NI.US,D,20200309,000000,25.4917,25.9192,24.4253,25.189,8178132.0697759,0
+NI.US,D,20200310,000000,25.3915,26.0372,24.6534,25.9447,7887986.7178254,0
+NI.US,D,20200311,000000,25.3738,25.5182,24.3408,24.6534,4459855.9887172,0
+NI.US,D,20200312,000000,23.1723,23.6706,21.7807,21.8524,6374534.6829876,0
+NI.US,D,20200313,000000,22.8893,22.9158,21.307,22.9069,3708229.2107638,0
+NI.US,D,20200316,000000,18.8883,21.5959,17.7954,19.0495,5755317.1898556,0
+NI.US,D,20200317,000000,19.5861,22.6357,18.5856,22.3526,7528924.5568882,0
+NI.US,D,20200318,000000,21.2067,21.7718,20.161,21.4692,6356016.0442025,0
+NI.US,D,20200319,000000,21.4514,21.8642,19.3188,21.2509,4598283.8311438,0
+NI.US,D,20200320,000000,21.3699,22.0254,18.9129,19.1055,4383768.8034933,0
+NI.US,D,20200323,000000,18.9394,19.6422,18.4244,18.9778,6153206.4242764,0
+NI.US,D,20200324,000000,19.5232,20.1424,18.5503,19.9596,5441972.6640424,0
+NI.US,D,20200325,000000,19.8416,21.3797,18.4313,20.7694,5370179.3609983,0
+NI.US,D,20200326,000000,20.6868,22.5699,20.6868,22.333,4329397.2660141,0
+NI.US,D,20200327,000000,21.644,23.2715,21.5252,22.5266,5446671.5142572,0
+NI.US,D,20200330,000000,22.8716,23.875,22.4892,23.7285,3711521.8654402,0
+NI.US,D,20200331,000000,23.3334,23.5517,22.5885,22.7163,4239652.0759323,0
+NI.US,D,20200401,000000,21.823,22.3232,20.452,20.9788,3803955.3106687,0
+NI.US,D,20200402,000000,20.6868,21.7846,20.674,21.3699,4649004.5512626,0
+NI.US,D,20200403,000000,21.1065,21.2559,20.3242,20.4598,4578143.2852035,0
+NI.US,D,20200406,000000,21.2509,22.6406,21.133,22.333,3181762.6252395,0
+NI.US,D,20200407,000000,22.845,22.9984,21.762,21.932,3482993.7227705,0
+NI.US,D,20200408,000000,22.0519,23.3246,21.7807,23.1723,2110738.1686084,0
+NI.US,D,20200409,000000,23.4347,24.6091,23.4347,24.1816,3060891.8768919,0
+NI.US,D,20200413,000000,23.8082,24.0539,23.2244,23.3905,1679250.8323918,0
+NI.US,D,20200414,000000,23.8996,24.2633,23.6618,24.218,2315758.8326049,0
+NI.US,D,20200415,000000,23.7187,23.7187,23.0534,23.1536,2513543.9998759,0
+NI.US,D,20200416,000000,23.3434,23.8366,22.9541,23.59,4803021.6280203,0
+NI.US,D,20200417,000000,24.1541,24.4451,23.5517,23.9988,2677050.3527497,0
+NI.US,D,20200420,000000,23.7807,23.9802,23.0072,23.1812,2906654.0009795,0
+NI.US,D,20200421,000000,22.7075,23.3718,22.7075,23.0887,2897829.1573431,0
+NI.US,D,20200422,000000,23.5094,23.8082,23.1163,23.6618,3207052.7772728,0
+NI.US,D,20200423,000000,23.5703,23.7895,23.1634,23.5182,3673166.9154948,0
+NI.US,D,20200424,000000,23.1812,23.7521,23.0249,23.6794,4389240.9595036,0
+NI.US,D,20200427,000000,23.818,24.0362,23.6097,23.8799,2364693.8268408,0
+NI.US,D,20200428,000000,24.391,24.6003,24.1895,24.4253,3313914.4806316,0
+NI.US,D,20200429,000000,24.9757,24.9757,23.703,23.7747,3511446.288504,0
+NI.US,D,20200430,000000,23.5458,23.5733,22.904,23.0229,3223462.1227501,0
+NI.US,D,20200501,000000,22.8028,22.8126,22.163,22.4352,2407348.7640118,0
+NI.US,D,20200504,000000,22.3919,22.6111,22.0991,22.3733,2584238.3946845,0
+NI.US,D,20200505,000000,22.445,22.7802,22.4018,22.4922,3780647.26349,0
+NI.US,D,20200506,000000,22.5827,22.5925,20.961,21.016,4809740.2308719,0
+NI.US,D,20200507,000000,21.4013,21.6588,20.9512,20.9974,5030750.0096963,0
+NI.US,D,20200508,000000,21.2077,21.4426,21.0613,21.3354,4088576.61372,0
+NI.US,D,20200511,000000,21.1998,21.7551,20.8411,21.5389,5900522.650576,0
+NI.US,D,20200512,000000,21.5655,21.6067,20.8008,20.8775,4065357.0897049,0
+NI.US,D,20200513,000000,20.7959,20.7959,20.163,20.5493,4657598.4206681,0
+NI.US,D,20200514,000000,20.4205,20.7035,19.7778,20.622,3745854.6077417,0
+NI.US,D,20200515,000000,20.502,20.7222,19.6638,20.5119,10159614.209695,0
+NI.US,D,20200518,000000,21.0347,21.6205,21.016,21.2441,4288042.7035886,0
+NI.US,D,20200519,000000,21.1536,21.4279,21.0062,21.135,2886884.8453226,0
+NI.US,D,20200520,000000,21.19,21.5252,21.0525,21.1634,2066870.3623478,0
+NI.US,D,20200521,000000,21.0711,21.5114,21.0259,21.0799,2491935.190432,0
+NI.US,D,20200522,000000,21.0259,21.2077,20.9423,21.1723,2071311.7831334,0
+NI.US,D,20200526,000000,21.4918,21.8504,21.364,21.4455,2062009.7284205,0
+NI.US,D,20200527,000000,21.7777,21.8789,21.1075,21.3827,4462554.4189402,0
+NI.US,D,20200528,000000,21.7207,22.0706,21.6018,22.0244,3920332.7453418,0
+NI.US,D,20200529,000000,21.8691,22.0893,21.6676,21.8504,6419070.9917583,0
+NI.US,D,20200601,000000,21.821,22.4018,21.7207,22.1984,2620093.3283938,0
+NI.US,D,20200602,000000,22.4352,22.7114,22.2534,22.6662,3865773.9864594,0
+NI.US,D,20200603,000000,22.8312,23.4878,22.7507,23.2165,4344995.6579139,0
+NI.US,D,20200604,000000,22.9777,23.0701,22.3084,22.5737,3541279.6120853,0
+NI.US,D,20200605,000000,22.961,23.5458,22.9315,22.9964,2907074.2316288,0
+NI.US,D,20200608,000000,23.0328,23.5369,22.7212,23.4828,2121491.1891954,0
+NI.US,D,20200609,000000,23.2244,23.2244,22.6111,22.7674,2212505.2112862,0
+NI.US,D,20200610,000000,22.7763,22.9413,22.3536,22.3831,2731239.7563639,0
+NI.US,D,20200611,000000,21.8878,21.989,21.0711,21.1998,2633696.3878398,0
+NI.US,D,20200612,000000,21.6765,21.7403,20.8332,21.3266,2750222.3786263,0
+NI.US,D,20200615,000000,20.9423,21.649,20.6121,21.5301,3423911.1249849,0
+NI.US,D,20200616,000000,22.1148,22.3919,21.5615,21.6765,2842564.2481685,0
+NI.US,D,20200617,000000,21.7305,21.7826,21.3541,21.5929,2221503.031219,0
+NI.US,D,20200618,000000,21.4279,21.7954,21.4111,21.7591,2178225.3793811,0
+NI.US,D,20200619,000000,22.1532,22.1532,21.0347,21.0613,6247328.9321634,0
+NI.US,D,20200622,000000,20.9876,21.364,20.7772,21.301,2305792.3454125,0
+NI.US,D,20200623,000000,21.5929,21.5929,20.8696,20.9512,2977211.0322585,0
+NI.US,D,20200624,000000,20.7409,20.8598,20.2554,20.5404,2824693.7617409,0
+NI.US,D,20200625,000000,20.4834,20.5119,19.7237,20.4746,4021145.3658667,0
+NI.US,D,20200626,000000,20.4834,20.622,20.1718,20.4922,7755659.8511216,0
+NI.US,D,20200629,000000,20.6947,20.8598,20.4874,20.8048,2063983.6932141,0
+NI.US,D,20200630,000000,20.8136,21.0525,20.6514,20.85,3642965.254153,0
+NI.US,D,20200701,000000,20.8411,21.649,20.8332,21.5114,4283534.1272997,0
+NI.US,D,20200702,000000,21.6402,21.8042,21.364,21.4209,2567219.5621393,0
+NI.US,D,20200706,000000,21.5389,21.8042,21.0436,21.3541,2809865.6231137,0
+NI.US,D,20200707,000000,21.1075,21.4554,21.0062,21.3915,3479986.987737,0
+NI.US,D,20200708,000000,21.364,21.4966,21.1634,21.4377,4095825.3380445,0
+NI.US,D,20200709,000000,21.2637,21.3532,20.7497,21.0436,3147570.2989903,0
+NI.US,D,20200710,000000,20.9876,21.6538,20.9876,21.6116,3349059.1940184,0
+NI.US,D,20200713,000000,21.6205,22.1246,21.5566,22.0244,6138421.0209694,0
+NI.US,D,20200714,000000,22.0805,22.2445,21.649,21.7777,6003578.8754153,0
+NI.US,D,20200715,000000,21.9792,22.2249,21.7207,21.7502,3393118.2917126,0
+NI.US,D,20200716,000000,21.7689,22.1532,21.6932,21.8691,1908021.1418763,0
+NI.US,D,20200717,000000,21.9978,22.3831,21.9055,22.3172,2036514.0398469,0
+NI.US,D,20200720,000000,22.2072,22.2151,21.7502,21.7777,2765696.6345958,0
+NI.US,D,20200721,000000,21.7305,22.1905,21.7207,21.8308,3364695.2337003,0
+NI.US,D,20200722,000000,21.7954,22.7547,21.5693,22.5925,3702975.8188931,0
+NI.US,D,20200723,000000,22.5925,22.7585,22.4273,22.6829,3881631.8428037,0
+NI.US,D,20200724,000000,22.8126,23.2067,22.3831,22.502,2968878.6623129,0
+NI.US,D,20200727,000000,22.4637,22.4637,22.1434,22.2632,1551600.4307351,0
+NI.US,D,20200728,000000,22.1532,22.7547,22.1434,22.621,1965870.5204197,0
+NI.US,D,20200729,000000,22.7025,22.7507,22.4736,22.7025,1924457.9600596,0
+NI.US,D,20200730,000000,22.5,22.6524,22.2691,22.6484,2033929.5704781,0
+NI.US,D,20200731,000000,22.6013,22.7163,22.2259,22.6101,2785252.1136514,0
+NI.US,D,20200803,000000,22.5286,22.5502,21.9822,22.1768,2432551.4103892,0
+NI.US,D,20200804,000000,22.0647,22.5188,22.0647,22.332,3558258.7618329,0
+NI.US,D,20200805,000000,22.7507,23.2391,22.1768,22.5286,4437598.0094082,0
+NI.US,D,20200806,000000,22.3703,22.5777,22.1089,22.509,3078023.6527835,0
+NI.US,D,20200807,000000,22.3605,23.193,22.3605,22.8883,3713376.7818416,0
+NI.US,D,20200810,000000,22.963,23.0642,22.6829,22.9433,2997425.8562555,0
+NI.US,D,20200811,000000,23.0731,23.0731,22.3517,22.4618,3155876.2137377,0
+NI.US,D,20200812,000000,22.6396,22.9158,22.4902,22.8883,3125406.9478904,0
+NI.US,D,20200813,000000,22.7114,22.8421,22.4077,22.5188,2499165.5996192,0
+NI.US,D,20200814,000000,22.5,22.505,22.2455,22.3045,1626487.9744685,0
+NI.US,D,20200817,000000,22.3134,22.4618,22.1482,22.158,2040350.0435953,0
+NI.US,D,20200818,000000,22.1482,22.2121,21.6775,21.8062,2335670.4393294,0
+NI.US,D,20200819,000000,21.8426,21.8426,21.5841,21.6775,2119515.1893866,0
+NI.US,D,20200820,000000,21.5291,21.6205,21.1684,21.2411,3507184.9665681,0
+NI.US,D,20200821,000000,21.3424,21.3424,20.8903,21.0102,3022480.9640272,0
+NI.US,D,20200824,000000,21.0298,21.3168,20.7979,21.2981,3469459.853843,0
+NI.US,D,20200825,000000,21.307,21.307,20.9551,21.0298,2375749.0471925,0
+NI.US,D,20200826,000000,20.8903,20.9089,20.4283,20.5207,3002715.8784008,0
+NI.US,D,20200827,000000,20.6131,20.7331,20.2986,20.5119,3595049.8025579,0
+NI.US,D,20200828,000000,20.5747,20.7055,20.2161,20.6692,2941126.1418258,0
+NI.US,D,20200831,000000,20.5747,20.7331,20.3409,20.4922,3363205.6025365,0
+NI.US,D,20200901,000000,20.391,20.391,19.706,19.7797,3541646.9323381,0
+NI.US,D,20200902,000000,19.7896,20.6957,19.7718,20.5945,4922538.0737182,0
+NI.US,D,20200903,000000,20.7704,21.1498,20.4922,20.7331,3470411.2234729,0
+NI.US,D,20200904,000000,20.7704,21.0525,20.4824,20.6033,3094036.1702868,0
+NI.US,D,20200908,000000,20.6318,20.6504,20.1414,20.3172,3300281.9134645,0
+NI.US,D,20200909,000000,20.4647,20.7429,20.336,20.447,2862804.5098561,0
+NI.US,D,20200910,000000,20.336,20.447,20.2111,20.2347,2795031.3794406,0
+NI.US,D,20200911,000000,20.2613,20.4647,20.1316,20.3811,2453749.1467525,0
+NI.US,D,20200914,000000,20.5119,20.8627,20.4824,20.6957,4170193.9528888,0
+NI.US,D,20200915,000000,20.7429,20.9139,20.3409,20.447,3509237.2794489,0
+NI.US,D,20200916,000000,20.4558,20.8264,20.4372,20.5846,5110424.9268079,0
+NI.US,D,20200917,000000,20.5119,20.7517,20.336,20.7331,3221455.5977126,0
+NI.US,D,20200918,000000,20.6416,20.9414,20.2613,20.3262,6033524.1248355,0
+NI.US,D,20200921,000000,20.1777,20.6554,19.8554,20.5305,4263580.8027625,0
+NI.US,D,20200922,000000,20.5571,20.6642,20.2426,20.4195,2790184.99062,0
+NI.US,D,20200923,000000,20.7055,20.8264,19.9664,19.9842,4035112.6930428,0
+NI.US,D,20200924,000000,19.9743,20.165,19.6824,20.0205,2308123.4553827,0
+NI.US,D,20200925,000000,19.8907,20.5305,19.8554,20.4736,3014493.5291666,0
+NI.US,D,20200928,000000,20.5119,20.6033,20.1964,20.2063,3936035.940527,0
+NI.US,D,20200929,000000,20.3172,20.4598,19.9792,20.3074,3100901.2942365,0
+NI.US,D,20200930,000000,20.4647,20.6131,20.3074,20.3458,4168054.1343523,0
+NI.US,D,20201001,000000,20.3713,20.4283,20.0067,20.3458,7462847.6116845,0
+NI.US,D,20201002,000000,20.1512,20.6416,20.0401,20.4736,5001404.0722676,0
+NI.US,D,20201005,000000,20.502,20.5747,20.2063,20.336,4955346.5895967,0
+NI.US,D,20201006,000000,20.3811,21.0799,20.2986,20.7241,2751993.8594025,0
+NI.US,D,20201007,000000,20.7429,20.8264,20.3262,20.391,4698994.7009062,0
+NI.US,D,20201008,000000,20.4824,20.793,20.4097,20.678,4831727.5531526,0
+NI.US,D,20201009,000000,20.7241,20.8991,20.5493,20.7979,3028123.0438109,0
+NI.US,D,20201012,000000,20.7979,21.419,20.7517,21.3424,3613203.1561055,0
+NI.US,D,20201013,000000,21.131,21.3895,21.0347,21.3718,3617927.4440109,0
+NI.US,D,20201014,000000,21.3895,21.5743,21.2981,21.5477,3425237.9549286,0
+NI.US,D,20201015,000000,21.3718,21.7413,21.2087,21.6303,2441554.3178601,0
+NI.US,D,20201016,000000,21.6116,21.9035,21.4878,21.7315,2271053.6175684,0
+NI.US,D,20201019,000000,22.0283,22.0549,21.6018,21.704,3132605.8143412,0
+NI.US,D,20201020,000000,21.8131,21.9075,21.4544,21.823,2546422.7237806,0
+NI.US,D,20201021,000000,21.7119,21.9998,21.5743,21.8062,2499002.7983991,0
+NI.US,D,20201022,000000,21.8131,22.3016,21.6638,22.2308,3309020.2689527,0
+NI.US,D,20201023,000000,22.3802,22.5315,22.1954,22.4814,2685815.1634361,0
+NI.US,D,20201026,000000,22.3134,22.4578,22.1434,22.4254,2824231.8132788,0
+NI.US,D,20201027,000000,22.4333,22.676,22.3222,22.4333,3581842.5535782,0
+NI.US,D,20201028,000000,22.1482,22.4716,21.3807,21.4357,4948151.7931764,0
+NI.US,D,20201029,000000,21.3158,21.6746,20.9788,21.4269,3562125.2908101,0
+NI.US,D,20201030,000000,21.3709,21.5753,21.137,21.4357,3861781.2865367,0
+NI.US,D,20201102,000000,21.6696,22.0244,21.419,21.8839,3303463.6598096,0
+NI.US,D,20201103,000000,22.2003,22.6406,22.0559,22.4254,3068814.1912646,0
+NI.US,D,20201104,000000,22.3507,22.7241,21.9822,22.0706,4464701.3600302,0
+NI.US,D,20201105,000000,22.2475,22.6023,22.0607,22.0706,3677030.3919491,0
+NI.US,D,20201106,000000,22.0431,22.2573,21.6372,21.6696,4081986.2168293,0
+NI.US,D,20201109,000000,22.6219,23.3207,22.4814,22.5,4899771.3405964,0
+NI.US,D,20201110,000000,22.6219,23.4416,22.5,23.3964,4703767.8291777,0
+NI.US,D,20201111,000000,23.4898,23.5271,22.8873,22.9944,3233934.3112324,0
+NI.US,D,20201112,000000,22.8735,22.8735,22.103,22.277,3046017.9504216,0
+NI.US,D,20201113,000000,22.389,22.8647,22.2947,22.8362,2698615.4093657,0
+NI.US,D,20201116,000000,23.2569,23.2569,22.7841,22.9758,3780483.4447623,0
+NI.US,D,20201117,000000,22.7527,23.3767,22.7143,23.0967,3356543.980112,0
+NI.US,D,20201118,000000,23.3679,23.4416,22.331,22.3595,2625344.6852494,0
+NI.US,D,20201119,000000,22.2671,22.331,21.8888,22.0244,1923988.8890442,0
+NI.US,D,20201120,000000,21.9959,22.3979,21.9291,22.3035,2834415.0295954,0
+NI.US,D,20201123,000000,22.3222,22.8362,22.277,22.6848,3437452.1164658,0
+NI.US,D,20201124,000000,22.8824,23.6018,22.7143,23.2745,3660833.7055654,0
+NI.US,D,20201125,000000,23.2843,23.3109,22.9149,23.2371,2195768.2283534,0
+NI.US,D,20201127,000000,23.1153,23.1251,22.7193,22.8735,943046.41751897,0
+NI.US,D,20201130,000000,22.7339,22.8647,22.4205,22.5827,3858887.4948496,0
+NI.US,D,20201201,000000,22.7045,23.0416,22.6682,22.8558,2259365.5074736,0
+NI.US,D,20201202,000000,22.7792,23.0514,22.6848,22.9758,2093931.9951571,0
+NI.US,D,20201203,000000,22.8922,23.1488,22.7045,22.7339,2749870.3209878,0
+NI.US,D,20201204,000000,22.7527,22.8362,22.3644,22.3979,2710750.2053081,0
+NI.US,D,20201207,000000,22.3035,22.4529,22.1688,22.3222,3454794.5164358,0
+NI.US,D,20201208,000000,22.1925,22.3035,21.6421,21.6608,4591710.7318827,0
+NI.US,D,20201209,000000,21.706,21.8937,21.535,21.651,3521865.5665896,0
+NI.US,D,20201210,000000,21.5851,21.6421,20.96,21.0623,4658275.063239,0
+NI.US,D,20201211,000000,20.9974,21.3993,20.9974,21.361,4235342.931138,0
+NI.US,D,20201214,000000,21.5851,21.8268,21.137,21.137,2887608.2932443,0
+NI.US,D,20201215,000000,21.2391,21.6971,21.0534,21.651,2221650.5698247,0
+NI.US,D,20201216,000000,21.7541,21.9035,21.2441,21.2775,1842023.5622674,0
+NI.US,D,20201217,000000,21.3709,21.5655,21.2873,21.2873,1855479.0831078,0
+NI.US,D,20201218,000000,21.2873,21.3993,20.8106,20.9041,4692235.3977496,0
+NI.US,D,20201221,000000,20.6151,20.8018,19.99,20.0922,4405224.9867935,0
+NI.US,D,20201222,000000,20.1021,20.2878,19.7659,20.2603,3064252.7045792,0
+NI.US,D,20201223,000000,20.3262,20.679,20.279,20.447,3819258.6253571,0
+NI.US,D,20201224,000000,20.4372,20.6524,20.1856,20.6151,1176308.0056628,0
+NI.US,D,20201228,000000,20.6986,20.9788,20.6239,20.8106,2563619.6201602,0
+NI.US,D,20201229,000000,20.8303,21.0623,20.7831,20.847,2828094.2722254,0
+NI.US,D,20201230,000000,20.8204,21.0996,20.679,21.0445,2376119.4199682,0
+NI.US,D,20201231,000000,21.0809,21.4269,20.9738,21.4091,1942289.7811974,0
+NI.US,D,20210104,000000,21.3993,21.4181,20.9689,21.0721,3603923.4865604,0
+NI.US,D,20210105,000000,21.0721,21.1752,20.8303,21.016,2926695.8486801,0
+NI.US,D,20210106,000000,21.137,21.6136,21.0907,21.4828,2518659.0107096,0
+NI.US,D,20210107,000000,21.5202,21.5949,20.5964,20.6524,3266042.7818645,0
+NI.US,D,20210108,000000,20.5767,20.6524,20.2092,20.3537,3517018.1602615,0
+NI.US,D,20210111,000000,20.2603,20.503,20.2043,20.4195,3474032.5331122,0
+NI.US,D,20210112,000000,20.3713,20.5817,20.0362,20.4097,3605996.1495936,0
+NI.US,D,20210113,000000,20.4009,20.7085,20.1945,20.5413,2953364.7235459,0
+NI.US,D,20210114,000000,20.5413,20.5413,20.1669,20.4009,2771308.1891507,0
+NI.US,D,20210115,000000,20.391,21.5114,20.279,21.3993,6486396.4188185,0
+NI.US,D,20210119,000000,21.4828,21.4828,20.8106,20.96,4178961.8160983,0
+NI.US,D,20210120,000000,20.8018,21.0623,20.7645,20.8853,3397348.0709121,0
+NI.US,D,20210121,000000,20.7271,20.8568,20.3064,20.4558,2992225.3747813,0
+NI.US,D,20210122,000000,20.3537,20.5315,20.1856,20.4647,2331535.2883392,0
+NI.US,D,20210125,000000,20.4647,20.7645,20.2229,20.6338,3417444.8640245,0
+NI.US,D,20210126,000000,20.6151,20.6524,20.2141,20.2603,2613628.084941,0
+NI.US,D,20210127,000000,20.1482,20.3448,19.6814,19.8406,4215610.4057556,0
+NI.US,D,20210128,000000,19.9724,21.137,19.8505,20.6888,4448121.0732717,0
+NI.US,D,20210129,000000,20.2505,20.7871,20.0411,20.6711,5528065.0017484,0
+NI.US,D,20210201,000000,20.6888,20.8204,20.5413,20.7359,2886299.7784378,0
+NI.US,D,20210202,000000,20.7831,21.2117,20.6053,20.9689,3556332.6198978,0
+NI.US,D,20210203,000000,20.9325,20.9876,20.6338,20.7733,2268801.8731931,0
+NI.US,D,20210204,000000,20.7085,21.2489,20.5413,21.2391,3416330.6931745,0
+NI.US,D,20210205,000000,21.3236,21.4141,21.1281,21.2775,3076227.7518244,0
+NI.US,D,20210208,000000,21.306,21.3669,20.9197,21.0328,2191577.1144437,0
+NI.US,D,20210209,000000,21.1075,21.1458,20.7684,21.0701,1999538.8302418,0
+NI.US,D,20210210,000000,21.2293,21.2922,21.0042,21.1743,2242118.7532205,0
+NI.US,D,20210211,000000,21.1075,21.4554,21.1075,21.4377,2968874.5922823,0
+NI.US,D,20210212,000000,21.4101,21.5683,21.1163,21.2293,2098616.6002652,0
+NI.US,D,20210216,000000,21.1458,21.3718,21.0426,21.0888,3207447.5702315,0
+NI.US,D,20210217,000000,21.3158,21.472,20.7969,21.362,2118357.2657087,0
+NI.US,D,20210218,000000,21.3807,21.7099,21.2205,21.5232,2740048.3198784,0
+NI.US,D,20210219,000000,21.5595,21.8897,21.362,21.5232,3604856.541053,0
+NI.US,D,20210222,000000,21.4848,21.5783,20.7547,21.0888,2825832.3527739,0
+NI.US,D,20210223,000000,21.2588,21.4937,20.9758,21.306,2504369.1336163,0
+NI.US,D,20210224,000000,21.2972,21.3335,20.8913,20.9001,3420501.4569317,0
+NI.US,D,20210225,000000,20.9099,21.136,20.7615,20.8352,3717491.5826793,0
+NI.US,D,20210226,000000,20.9758,20.9758,20.2976,20.3537,5323421.8330811,0
+NI.US,D,20210301,000000,20.505,20.9522,20.505,20.7301,4355931.8298733,0
+NI.US,D,20210302,000000,20.7497,20.7595,20.3969,20.5138,4192037.8065944,0
+NI.US,D,20210303,000000,20.4205,20.4666,19.8917,20.3262,5726345.6952331,0
+NI.US,D,20210304,000000,20.3919,20.6829,20.1178,20.2593,5801809.1482825,0
+NI.US,D,20210305,000000,20.3537,20.7123,20.2691,20.5984,5260292.6074687,0
+NI.US,D,20210308,000000,20.7123,20.8814,20.5335,20.7684,7203820.6954464,0
+NI.US,D,20210309,000000,20.7782,20.8352,20.5984,20.7595,5978256.1631381,0
+NI.US,D,20210310,000000,20.7595,21.0131,20.675,20.8529,5468245.7284419,0
+NI.US,D,20210311,000000,20.7782,21.1822,20.7399,20.9197,3812155.404623,0
+NI.US,D,20210312,000000,21.0426,21.4279,20.9944,21.2489,4164387.0368699,0
+NI.US,D,20210315,000000,21.3522,21.9458,21.2775,21.7011,4313976.9379488,0
+NI.US,D,20210316,000000,21.6548,22.1354,21.6264,22.0971,5902832.392886,0
+NI.US,D,20210317,000000,22.0971,22.445,21.9458,22.0971,8753560.1047344,0
+NI.US,D,20210318,000000,22.0785,22.4352,21.9271,22.2101,6873057.4565912,0
+NI.US,D,20210319,000000,22.2289,22.6161,22.0883,22.3222,10942194.587125,0
+NI.US,D,20210322,000000,22.6524,22.6524,21.8052,22.0687,4934406.2826628,0
+NI.US,D,20210323,000000,22.0499,22.3418,21.8426,22.164,6166438.0934392,0
+NI.US,D,20210324,000000,22.0785,22.6898,22.0224,22.503,7159652.7244362,0
+NI.US,D,20210325,000000,22.6161,23.0495,22.4834,22.9551,4186582.9482137,0
+NI.US,D,20210326,000000,22.9649,22.9649,22.1915,22.4263,4908712.1801022,0
+NI.US,D,20210329,000000,22.4637,22.8794,22.3468,22.7575,3648282.7490042,0
+NI.US,D,20210330,000000,22.6996,22.6996,22.3605,22.6062,2422315.2836761,0
+NI.US,D,20210331,000000,22.5404,22.7851,22.4637,22.7193,3121650.3097369,0
+NI.US,D,20210401,000000,22.672,22.7193,22.4401,22.68,2146173.8891761,0
+NI.US,D,20210405,000000,22.7193,23.1055,22.7193,23.02,2570139.8090247,0
+NI.US,D,20210406,000000,22.8893,23.1242,22.8224,23.1055,2168051.3206332,0
+NI.US,D,20210407,000000,23.1242,23.2569,23.0632,23.2087,2139228.382124,0
+NI.US,D,20210408,000000,23.2755,23.3502,23.0907,23.2273,3588272.184264,0
+NI.US,D,20210409,000000,23.2952,23.5016,23.1379,23.2853,2265958.9568872,0
+NI.US,D,20210412,000000,23.3502,23.4347,23.2185,23.3217,2040342.9210419,0
+NI.US,D,20210413,000000,22.3418,23.3983,22.1256,23.0957,17881450.072328,0
+NI.US,D,20210414,000000,23.1812,23.9311,23.134,23.8023,15665026.439176,0
+NI.US,D,20210415,000000,23.8514,24.2259,23.6519,24.103,4438055.8878397,0
+NI.US,D,20210416,000000,24.1718,24.4107,24.1227,24.1423,4179089.0045515,0
+NI.US,D,20210419,000000,24.217,24.3536,24.0391,24.2553,3807007.8335454,0
+NI.US,D,20210420,000000,24.3398,24.7635,24.2553,24.67,4461123.8032187,0
+NI.US,D,20210421,000000,24.7173,24.7831,24.2485,24.5276,5949920.6107815,0
+NI.US,D,20210422,000000,24.5845,24.7271,24.3979,24.4067,3452529.5444613,0
+NI.US,D,20210423,000000,24.1718,24.5895,24.1227,24.2357,3413769.626481,0
+NI.US,D,20210426,000000,24.3488,24.3488,24.103,24.1885,2949192.9422812,0
+NI.US,D,20210427,000000,24.1423,24.1974,23.9349,24.0853,4217601.6681788,0
+NI.US,D,20210428,000000,24.1423,24.2897,23.9349,24.1325,4743350.9108271,0
+NI.US,D,20210429,000000,24.2082,24.6406,24.2082,24.4844,6622617.2872052,0
+NI.US,D,20210430,000000,24.6081,24.732,24.4361,24.732,6060064.7937405,0
+NI.US,D,20210503,000000,24.6936,24.8932,24.504,24.618,4120915.0410755,0
+NI.US,D,20210504,000000,24.7222,24.8175,24.3654,24.6554,5374830.3883547,0
+NI.US,D,20210505,000000,24.9413,24.9413,24.2858,24.504,3226456.6476921,0
+NI.US,D,20210506,000000,24.6455,24.7124,24.4313,24.4844,4111070.6547983,0
+NI.US,D,20210507,000000,24.3998,24.844,24.3506,24.6936,3721567.7182273,0
+NI.US,D,20210510,000000,24.789,25.2833,24.7124,25.1605,5112397.8740939,0
+NI.US,D,20210511,000000,25.1015,25.1605,24.3605,24.5315,5186239.4199882,0
+NI.US,D,20210512,000000,24.5983,24.6081,24.103,24.1423,2337461.2527504,0
+NI.US,D,20210513,000000,24.1227,24.618,23.9802,24.4844,2784957.03644,0
+NI.US,D,20210514,000000,24.504,24.7045,24.4607,24.4745,2320234.8486497,0
+NI.US,D,20210517,000000,24.4361,24.5414,24.1718,24.1895,3870329.368099,0
+NI.US,D,20210518,000000,24.1423,24.1758,23.9428,23.9988,2659366.0702174,0
+NI.US,D,20210519,000000,24.0568,24.0568,23.6126,23.933,3766258.688157,0
+NI.US,D,20210520,000000,23.9241,24.1806,23.8996,24.0667,3270325.4714604,0
+NI.US,D,20210521,000000,24.103,24.1944,23.8996,24.162,2653934.6145122,0
+NI.US,D,20210524,000000,24.218,24.4087,24.162,24.2947,3811494.0246664,0
+NI.US,D,20210525,000000,24.2563,24.2858,23.9576,24.0755,3283849.1653117,0
+NI.US,D,20210526,000000,24.1129,24.2661,24.0667,24.1984,3270992.9564628,0
+NI.US,D,20210527,000000,24.3506,24.4844,24.1718,24.2465,4728924.687712,0
+NI.US,D,20210528,000000,24.3998,24.4647,24.1895,24.2367,4166511.5927919,0
+NI.US,D,20210601,000000,24.2858,24.3703,24.0853,24.1718,2716790.1305734,0
+NI.US,D,20210602,000000,24.2563,24.4087,24.0941,24.2858,5223102.7037545,0
+NI.US,D,20210603,000000,24.1718,24.3124,24.0667,24.218,4669467.6471201,0
+NI.US,D,20210604,000000,24.2269,24.3605,24.1423,24.2269,3097344.0875776,0
+NI.US,D,20210607,000000,24.2563,24.2907,24.162,24.2465,2503068.7588708,0
+NI.US,D,20210608,000000,24.3025,24.3556,23.9527,24.162,3081797.5885667,0
+NI.US,D,20210609,000000,24.2563,24.4263,24.1472,24.3506,2557055.6784676,0
+NI.US,D,20210610,000000,24.3605,24.5885,24.2947,24.4745,3115582.9117657,0
+NI.US,D,20210611,000000,24.4844,24.7349,24.4225,24.7222,7654231.6384832,0
+NI.US,D,20210614,000000,24.7124,24.8588,24.5462,24.7399,3445584.0374092,0
+NI.US,D,20210615,000000,24.8077,25.0681,24.7791,24.8637,6757897.9785459,0
+NI.US,D,20210616,000000,24.9413,25.0268,24.504,24.5315,2615002.7377432,0
+NI.US,D,20210617,000000,24.5315,24.7124,24.4225,24.5983,2777926.0587474,0
+NI.US,D,20210618,000000,24.3506,24.446,23.7247,23.7807,5278711.5305065,0
+NI.US,D,20210621,000000,23.819,24.1806,23.6764,24.1325,4784934.4124684,0
+NI.US,D,20210622,000000,24.1325,24.218,23.875,23.9045,3054493.7889425,0
+NI.US,D,20210623,000000,23.9143,23.9527,23.6195,23.6293,2996475.5041332,0
+NI.US,D,20210624,000000,23.6293,23.7148,23.4377,23.6107,2827629.2712406,0
+NI.US,D,20210625,000000,23.6008,23.875,23.5713,23.8573,4269013.2759754,0
+NI.US,D,20210628,000000,23.933,24.0382,23.8092,23.9143,1989048.3266224,0
+NI.US,D,20210629,000000,23.9241,23.9762,23.3099,23.4199,2689966.5945485,0
+NI.US,D,20210630,000000,23.4377,23.4966,23.135,23.2873,3875363.9958303,0
+NI.US,D,20210701,000000,23.3246,23.7393,23.2293,23.5713,3292939.5784384,0
+NI.US,D,20210702,000000,23.6107,23.6293,23.363,23.6008,2206336.0625524,0
+NI.US,D,20210706,000000,23.5517,23.6854,23.2008,23.6382,2717591.9265823,0
+NI.US,D,20210707,000000,23.5517,23.8338,23.4377,23.7905,2481981.9308387,0
+NI.US,D,20210708,000000,23.6854,23.8288,23.6008,23.7148,3314312.3261133,0
+NI.US,D,20210709,000000,23.8662,23.9241,23.5959,23.8947,2852874.6529383,0
+NI.US,D,20210712,000000,23.7423,24.0382,23.6854,23.989,2047003.5259589,0
+NI.US,D,20210713,000000,23.9428,23.9988,23.7148,23.7345,2515958.5454714,0
+NI.US,D,20210714,000000,23.7247,24.0038,23.5153,23.933,2082208.2722955,0
+NI.US,D,20210715,000000,23.8484,24.332,23.7905,24.2947,3357776.1818465,0
+NI.US,D,20210716,000000,24.3703,24.6455,24.2661,24.4745,3298970.3461351,0
+NI.US,D,20210719,000000,24.3124,24.4942,23.4013,23.7247,3642017.9545536,0
+NI.US,D,20210720,000000,23.7709,24.1846,23.7521,23.9241,4312509.6919526,0
+NI.US,D,20210721,000000,23.9428,24.0382,23.5517,23.5615,2423294.1260119,0
+NI.US,D,20210722,000000,23.5153,23.7345,23.5153,23.648,2787662.5892163,0
+NI.US,D,20210723,000000,23.7247,24.0283,23.6666,23.9625,2527826.7544159,0
+NI.US,D,20210726,000000,23.9045,24.0568,23.8386,23.989,2694340.8598307,0
+NI.US,D,20210727,000000,23.9625,24.4087,23.8573,24.332,2660306.2472635,0
+NI.US,D,20210728,000000,24.3418,24.39,24.0086,24.2367,2207602.8595463,0
+NI.US,D,20210729,000000,24.3428,24.4008,24.0981,24.161,2215040.8402891,0
+NI.US,D,20210730,000000,24.161,24.3232,23.6047,23.7483,10715911.066277,0
+NI.US,D,20210802,000000,23.7964,24.218,23.7669,24.0931,3356670.1510576,0
+NI.US,D,20210803,000000,24.218,24.4283,24.0067,24.2661,2984364.1108661,0
+NI.US,D,20210804,000000,24.166,24.2661,23.8102,24.2082,2825680.7441377,0
+NI.US,D,20210805,000000,24.1217,24.4243,24.0883,24.391,2065026.6385303,0
+NI.US,D,20210806,000000,24.448,24.6494,24.3428,24.3516,1637600.1752473,0
+NI.US,D,20210809,000000,24.4008,24.4666,24.046,24.1984,1950975.2262892,0
+NI.US,D,20210810,000000,24.1708,24.1984,23.987,24.0362,2510344.9559012,0
+NI.US,D,20210811,000000,24.0362,24.3713,24.0264,24.3133,2375936.2685956,0
+NI.US,D,20210812,000000,24.3516,24.4195,24.1708,24.2465,1793593.2518138,0
+NI.US,D,20210813,000000,24.2563,24.4962,24.218,24.4195,1357174.0561361,0
+NI.US,D,20210816,000000,24.4578,24.6976,24.333,24.5827,2419790.8472571,0
+NI.US,D,20210817,000000,24.4863,24.7025,24.4578,24.6298,3327455.4721126,0
+NI.US,D,20210818,000000,24.6878,24.6878,24.3566,24.4195,3128530.6963009,0
+NI.US,D,20210819,000000,24.4107,24.7841,24.3713,24.448,4838118.5185486,0
+NI.US,D,20210820,000000,24.4283,24.6927,24.2858,24.6494,2308101.070215,0
+NI.US,D,20210823,000000,24.6494,24.674,24.2956,24.2956,2635344.7501933,0
+NI.US,D,20210824,000000,24.2367,24.2465,23.872,24.1414,3941672.9327726,0
+NI.US,D,20210825,000000,24.0647,24.1119,23.8544,23.9968,3087612.6446467,0
+NI.US,D,20210826,000000,23.9497,24.0647,23.6529,23.7483,4217411.3942528,0
+NI.US,D,20210827,000000,23.7964,23.8966,23.7295,23.7964,2618541.6292648,0
+NI.US,D,20210830,000000,23.7865,23.8593,23.6332,23.7393,2851835.7776526,0
+NI.US,D,20210831,000000,23.6902,23.8544,23.5281,23.6332,4903500.5060441,0
+NI.US,D,20210901,000000,23.7483,24.1708,23.6538,24.1708,3359865.1250018,0
+NI.US,D,20210902,000000,24.218,24.3615,24.1944,24.333,2420271.1108564,0
+NI.US,D,20210903,000000,24.2661,24.2711,24.0214,24.0264,2271417.8852983,0
+NI.US,D,20210907,000000,23.9301,23.987,23.643,23.7001,3705181.7754253,0
+NI.US,D,20210908,000000,23.6047,24.1846,23.5851,24.0647,2802251.6135516,0
+NI.US,D,20210909,000000,24.0843,24.1315,23.987,24.0067,3677020.2168728,0
+NI.US,D,20210910,000000,24.0067,24.0843,23.5753,23.5949,3430591.0625467,0
+NI.US,D,20210913,000000,23.7197,24.0411,23.5801,23.6902,4157638.9262972,0
+NI.US,D,20210914,000000,23.7669,23.8494,23.1969,23.307,3748650.7186968,0
+NI.US,D,20210915,000000,23.307,23.5084,23.1732,23.192,4604938.3310149,0
+NI.US,D,20210916,000000,23.2883,23.4603,23.0288,23.0573,3287221.1855828,0
+NI.US,D,20210917,000000,23.1153,23.192,22.9816,23.0386,6641502.2287356,0
+NI.US,D,20210920,000000,22.9325,23.2165,22.6878,22.9423,3317407.5843102,0
+NI.US,D,20210921,000000,23.019,23.2165,22.9187,23.0102,3743039.1641418,0
+NI.US,D,20210922,000000,23.1065,23.2981,22.9473,23.135,3922055.3857519,0
+NI.US,D,20210923,000000,23.1732,23.2883,22.8951,22.9237,3221275.4988628,0
+NI.US,D,20210924,000000,22.9522,23.135,22.8322,23.019,3562802.9508887,0
+NI.US,D,20210927,000000,23.1251,23.4081,22.8322,22.8951,5059581.0882664,0
+NI.US,D,20210928,000000,22.904,23.0485,22.675,22.8568,4239489.2747122,0
+NI.US,D,20210929,000000,22.8951,23.3266,22.789,23.2303,3523752.0257275,0
+NI.US,D,20210930,000000,23.307,23.3748,23.0769,23.2303,4388345.5527931,0
+NI.US,D,20211001,000000,23.4131,23.4701,23.1772,23.2981,4961634.7867227,0
+NI.US,D,20211004,000000,23.3354,23.7099,23.2686,23.5753,5268054.1556364,0
+NI.US,D,20211005,000000,23.5556,23.6145,23.2588,23.3836,4965321.2168501,0
+NI.US,D,20211006,000000,23.2588,23.6764,23.0288,23.6332,3468047.5532587,0
+NI.US,D,20211007,000000,23.6529,23.8052,23.4898,23.5467,3574020.9724605,0
+NI.US,D,20211008,000000,23.4986,23.6145,23.4033,23.4229,2797073.5172451,0
+NI.US,D,20211011,000000,23.4229,23.5182,23.2637,23.3354,2278081.5427382,0
+NI.US,D,20211012,000000,23.2981,23.4986,23.2401,23.3551,4083236.7337012,0
+NI.US,D,20211013,000000,23.5851,23.7817,23.4898,23.6716,4998448.2126154,0
+NI.US,D,20211014,000000,23.7393,24.0264,23.7001,23.872,4728373.198579,0
+NI.US,D,20211015,000000,23.872,23.9743,23.7295,23.8544,3120315.3397321,0
+NI.US,D,20211018,000000,23.7393,23.7619,23.4317,23.4986,3191159.3081615,0
+NI.US,D,20211019,000000,23.5949,23.643,23.4603,23.6234,2149976.3151728,0
+NI.US,D,20211020,000000,23.7099,24.0067,23.6716,23.8819,3104005.7100021,0
+NI.US,D,20211021,000000,23.872,23.9743,23.7964,23.872,4122798.4476904,0
+NI.US,D,20211022,000000,23.8819,24.1021,23.8446,24.0166,3285567.7356913,0
+NI.US,D,20211025,000000,23.9694,24.0549,23.8052,23.9399,2329753.6324868,0
+NI.US,D,20211026,000000,23.9694,24.0981,23.872,23.9301,3338014.148743,0
+NI.US,D,20211027,000000,23.9694,24.0067,23.7483,23.815,3057080.2933266,0
+NI.US,D,20211028,000000,23.8632,23.8927,23.7473,23.873,3217411.0049009,0
+NI.US,D,20211029,000000,23.7865,23.989,23.7335,23.8632,3612419.6752338,0
+NI.US,D,20211101,000000,23.8446,24.0863,23.7964,24.0185,3119473.8609258,0
+NI.US,D,20211102,000000,24.1148,24.1197,23.815,23.9311,4412860.3640157,0
+NI.US,D,20211103,000000,24.0961,24.7733,24.0185,24.4637,6898663.0359884,0
+NI.US,D,20211104,000000,24.5315,24.5414,23.9605,24.2505,5993184.0175126,0
+NI.US,D,20211105,000000,24.4057,24.6278,24.2996,24.4824,4974389.2448091,0
+NI.US,D,20211108,000000,24.5315,24.5512,24.0431,24.2505,3550512.4762796,0
+NI.US,D,20211109,000000,24.2996,24.3861,24.164,24.2121,6290094.7776655,0
+NI.US,D,20211110,000000,24.3182,24.56,24.2799,24.4824,3615634.9993306,0
+NI.US,D,20211111,000000,24.4726,24.4726,24.1246,24.2701,2841847.9228001,0
+NI.US,D,20211112,000000,24.2308,24.3861,24.164,24.2603,4635207.1478601,0
+NI.US,D,20211115,000000,24.4441,24.7339,24.3516,24.7055,3758952.9834055,0
+NI.US,D,20211116,000000,24.8116,24.8352,24.4343,24.4539,2405893.7281072,0
+NI.US,D,20211117,000000,24.328,24.4971,24.2897,24.4637,4272327.2983118,0
+NI.US,D,20211118,000000,24.4824,24.5747,24.2308,24.2996,2485202.3424737,0
+NI.US,D,20211119,000000,24.2603,24.4155,24.1345,24.3959,10476834.422053,0
+NI.US,D,20211122,000000,24.4253,24.7487,24.2701,24.6376,5881904.2960436,0
+NI.US,D,20211123,000000,24.7339,25.015,24.5797,24.7055,2788291.4089289,0
+NI.US,D,20211124,000000,24.7438,24.7831,24.5797,24.6376,2366460.2200788,0
+NI.US,D,20211126,000000,24.4057,24.5118,24.1246,24.1738,1771044.2653239,0
+NI.US,D,20211129,000000,24.3035,24.502,23.994,24.4253,5127077.4566078,0
+NI.US,D,20211130,000000,24.2505,24.2848,23.6892,23.7089,6216977.6972006,0
+NI.US,D,20211201,000000,23.9507,24.3182,23.5831,23.6027,6008972.6833384,0
+NI.US,D,20211202,000000,23.6892,24.2219,23.6313,24.0086,5750586.7969044,0
+NI.US,D,20211203,000000,24.1541,24.333,23.9654,24.2799,4889865.9038617,0
+NI.US,D,20211206,000000,24.4824,24.9757,24.4253,24.8402,3726313.3737929,0
+NI.US,D,20211207,000000,24.8018,25.1458,24.6858,24.9856,4832198.6591831,0
+NI.US,D,20211208,000000,25.0445,25.1605,24.9275,24.9659,6173617.6272451,0
+NI.US,D,20211209,000000,25.015,25.1507,24.85,25.0052,4197474.3498377,0
+NI.US,D,20211210,000000,25.1408,25.1978,24.9561,25.0819,4036138.3407294,0
+NI.US,D,20211213,000000,25.1212,25.5182,25.0632,25.4121,3468166.6016509,0
+NI.US,D,20211214,000000,25.4397,25.6047,25.2863,25.3532,4587937.8136071,0
+NI.US,D,20211215,000000,25.4495,25.7501,25.3187,25.7305,3854220.1873712,0
+NI.US,D,20211216,000000,25.7501,26.2288,25.7305,26.0312,5449820.7003583,0
+NI.US,D,20211217,000000,25.8956,26.1708,25.8662,26.0018,7392180.689582,0
+NI.US,D,20211220,000000,25.7699,26.1846,25.649,26.1472,4445730.9478592,0
+NI.US,D,20211221,000000,26.3104,26.4077,25.8907,25.9428,3765937.1557474,0
+NI.US,D,20211222,000000,25.8956,26.0981,25.8366,26.0401,1934652.36896,0
+NI.US,D,20211223,000000,26.1079,26.2042,25.9575,25.992,2184598.02964,0
+NI.US,D,20211227,000000,25.9821,26.219,25.9241,26.1846,3283899.0231853,0
+NI.US,D,20211228,000000,26.1944,26.4657,26.1944,26.4657,1722959.9074629,0
+NI.US,D,20211229,000000,26.5433,26.7949,26.3978,26.7949,3330913.9805318,0
+NI.US,D,20211230,000000,26.8814,26.9393,26.5236,26.6494,2588354.2130298,0
+NI.US,D,20211231,000000,26.6396,26.843,26.5718,26.7074,2777467.1628082,0
+NI.US,D,20220103,000000,26.6976,26.7222,26.3104,26.6209,3072697.0003637,0
+NI.US,D,20220104,000000,26.678,26.9689,26.6111,26.7172,3970129.5685366,0
+NI.US,D,20220105,000000,26.843,27.0504,26.7172,26.8627,3869160.2518372,0
+NI.US,D,20220106,000000,26.9491,26.9787,26.7074,26.7467,2648798.2360184,0
+NI.US,D,20220107,000000,26.7467,27.0553,26.5236,26.959,3967807.6161351,0
+NI.US,D,20220110,000000,26.959,27.0995,26.7369,26.8627,6459960.5531988,0
+NI.US,D,20220111,000000,26.8528,26.9393,26.4607,26.901,6171322.1300418,0
+NI.US,D,20220112,000000,26.7949,27.1045,26.7124,27.0366,4254143.4195354,0
+NI.US,D,20220113,000000,27.0465,27.5104,26.9934,27.4042,5661487.7241648,0
+NI.US,D,20220114,000000,27.356,27.472,27.2106,27.4042,5832573.4913413,0
+NI.US,D,20220118,000000,27.2883,27.3748,26.9109,27.2401,4780624.2501666,0
+NI.US,D,20220119,000000,27.2401,27.3266,26.8627,27.0268,5185586.1800926,0
+NI.US,D,20220120,000000,27.0553,27.2883,26.8774,26.9295,4948169.0908061,0
+NI.US,D,20220121,000000,27.075,27.1477,26.5522,26.6307,5196868.3046447,0
+NI.US,D,20220124,000000,26.4077,26.6307,25.5477,26.1561,9310974.18469,0
+NI.US,D,20220125,000000,26.1275,26.4027,25.8809,26.2533,8399605.8320776,0
+NI.US,D,20220126,000000,26.2632,26.7369,26.1561,26.4361,5944124.8873463,0
+NI.US,D,20220127,000000,26.7654,27.2106,26.6592,27.0553,7258444.5748168,0
+NI.US,D,20220128,000000,27.3266,28.3133,27.3266,28.3133,16988939.188539,0
+NI.US,D,20220131,000000,28.0715,28.2651,27.7571,28.2258,13600859.594588,0
+NI.US,D,20220201,000000,28.2072,28.391,27.6361,27.8878,7746988.6511367,0
+NI.US,D,20220202,000000,27.9457,28.6858,27.9457,28.6327,8336956.8700643,0
+NI.US,D,20220203,000000,28.5983,29.2028,28.4627,28.7683,9921626.2986301,0
+NI.US,D,20220204,000000,28.4971,28.7388,28.0136,28.391,7475419.9359059,0
+NI.US,D,20220207,000000,28.2298,28.5226,27.9565,28.0735,5936988.0888607,0
+NI.US,D,20220208,000000,28.2396,28.5226,28.0686,28.1806,4584730.6295714,0
+NI.US,D,20220209,000000,28.3566,28.4155,28.0254,28.2985,4493319.7795066,0
+NI.US,D,20220210,000000,28.0106,28.274,27.645,27.7915,4915662.7746924,0
+NI.US,D,20220211,000000,27.8396,28.2052,27.6646,28.045,5863758.0650494,0
+NI.US,D,20220214,000000,28.1325,28.1904,27.3964,27.703,4552558.0559589,0
+NI.US,D,20220215,000000,27.4445,28.0352,27.4347,27.5566,4526102.8576944,0
+NI.US,D,20220216,000000,27.5664,27.8494,27.3423,27.6932,4924836.6234444,0
+NI.US,D,20220217,000000,27.5959,27.8936,27.3865,27.8592,3869572.3424256,0
+NI.US,D,20220218,000000,27.7226,28.0784,27.5378,27.7423,5152916.0452512,0
+NI.US,D,20220222,000000,27.8199,27.9084,27.4209,27.6548,5361569.2114709,0
+NI.US,D,20220223,000000,27.6057,28.4833,27.2057,27.5084,7843826.8868761,0
+NI.US,D,20220224,000000,27.3423,27.7128,27.1958,27.6253,9458450.7224307,0
+NI.US,D,20220225,000000,27.9663,28.3467,27.7423,28.2593,5865869.3933724,0
+NI.US,D,20220228,000000,27.9467,28.3271,27.9467,28.2101,6040827.7945717,0
+NI.US,D,20220301,000000,28.2691,28.4637,27.6882,27.9369,6558182.5993091,0
+NI.US,D,20220302,000000,27.869,28.5276,27.8592,28.4637,5941423.4046005,0
+NI.US,D,20220303,000000,28.561,29.0779,28.5226,28.9315,6952892.1224001,0
+NI.US,D,20220304,000000,28.844,29.7413,28.7467,29.7216,4338573.1497814,0
+NI.US,D,20220307,000000,29.7413,29.7806,29.2342,29.361,3694267.9886336,0
+NI.US,D,20220308,000000,29.4779,29.5368,28.8145,28.8734,5822720.965003,0
+NI.US,D,20220309,000000,29.2244,29.3904,28.9128,28.9128,4166747.6545611,0
+NI.US,D,20220310,000000,28.7172,29.2833,28.6691,29.1752,4597013.9816271,0
+NI.US,D,20220311,000000,29.1467,29.4976,29.0298,29.0484,4042268.8241733,0
+NI.US,D,20220314,000000,29.3413,29.4002,28.6828,28.8734,3353483.3171744,0
+NI.US,D,20220315,000000,29.185,29.2047,28.7861,29.1074,3319770.2370168,0
+NI.US,D,20220316,000000,29.0976,29.4002,28.8734,29.3413,4021994.9847341,0
+NI.US,D,20220317,000000,29.3217,29.6489,29.2931,29.3904,3878808.2591428,0
+NI.US,D,20220318,000000,29.4002,29.5468,29.1319,29.3413,8357261.2347324,0
+NI.US,D,20220321,000000,29.4101,29.8828,29.3413,29.6047,3471112.2862269,0
+NI.US,D,20220322,000000,29.7511,29.7993,29.3954,29.4681,4136788.1600342,0
+NI.US,D,20220323,000000,29.5468,29.6637,29.1319,29.4976,4162698.991719,0
+NI.US,D,20220324,000000,29.4976,29.8582,29.4101,29.7806,2965825.1219285,0
+NI.US,D,20220325,000000,29.8878,30.4047,29.8435,30.3654,4026116.9081252,0
+NI.US,D,20220328,000000,30.3261,30.4725,30.1363,30.2779,4712821.61203,0
+NI.US,D,20220329,000000,30.2386,30.6769,30.1227,30.6485,2908394.9565268,0
+NI.US,D,20220330,000000,30.6868,30.8332,30.4921,30.8233,2606671.3853051,0
+NI.US,D,20220331,000000,30.726,31.1939,30.7162,31.0091,3691610.2587156,0
+NI.US,D,20220401,000000,30.9305,31.2921,30.6583,31.2823,3811360.7311674,0
+NI.US,D,20220404,000000,31.0966,31.1309,30.5502,30.9305,4841602.4646585,0
+NI.US,D,20220405,000000,30.9993,31.3992,30.9216,31.0671,3642217.3860482,0
+NI.US,D,20220406,000000,31.1653,31.7747,31.1359,31.6529,4645111.5670872,0
+NI.US,D,20220407,000000,31.6233,31.6233,30.9993,31.3109,4705794.7043678,0
+NI.US,D,20220408,000000,31.4867,31.5359,31.1653,31.2528,3135227.9314923,0
+NI.US,D,20220411,000000,31.3109,31.4573,31.0091,31.0966,3038514.8491907,0
+NI.US,D,20220412,000000,31.0091,31.4278,30.8332,31.3109,4239579.8328909,0
+NI.US,D,20220413,000000,31.2627,31.3109,30.8578,30.8922,3288831.9001541,0
+NI.US,D,20220414,000000,30.9797,31.1555,30.8283,30.9599,3852380.5335842,0
+NI.US,D,20220418,000000,31.0474,31.243,30.7654,30.9501,4108317.2791635,0
+NI.US,D,20220419,000000,31.0868,31.2136,30.8332,30.9797,3465689.9880903,0
+NI.US,D,20220420,000000,31.2725,31.4936,31.1015,31.301,5045888.4881493,0
+NI.US,D,20220421,000000,31.2479,31.4965,30.56,30.6091,7807476.4269531,0
+NI.US,D,20220422,000000,30.5698,30.6189,30.0725,30.102,4439985.0822978,0
+NI.US,D,20220425,000000,30.044,30.0725,29.3217,29.8189,6331793.2576685,0
+NI.US,D,20220426,000000,29.6823,30.1511,29.4386,29.4485,4430720.675367,0
+NI.US,D,20220427,000000,29.5368,29.7118,29.0681,29.361,5507110.4497077,0
+NI.US,D,20220428,000000,29.4838,29.7394,29.2873,29.5428,5517800.3848217,0
+NI.US,D,20220429,000000,29.3462,29.3954,28.5698,28.6189,6277971.1743069,0
+NI.US,D,20220502,000000,28.7172,28.7959,27.8818,28.2357,6539852.1994348,0
+NI.US,D,20220503,000000,28.3732,28.8548,28.3143,28.4617,7895476.591457,0
+NI.US,D,20220504,000000,28.7762,29.2823,28.56,29.1595,6595577.022056,0
+NI.US,D,20220505,000000,29.0318,29.1792,28.6386,28.8057,4768092.6262502,0
+NI.US,D,20220506,000000,28.6189,29.1103,28.4715,28.9826,6844526.5427706,0
+NI.US,D,20220509,000000,28.8352,29.3118,28.5698,28.9335,6498680.7883819,0
+NI.US,D,20220510,000000,28.9826,29.4101,28.5649,28.8155,5978480.0148157,0
+NI.US,D,20220511,000000,28.8548,29.6361,28.8253,29.1595,4855972.7248543,0
+NI.US,D,20220512,000000,29.2283,29.246,28.555,29.1005,4669221.4102748,0
+NI.US,D,20220513,000000,29.2775,29.8081,29.1447,29.7983,4099852.6332264,0
+NI.US,D,20220516,000000,29.9457,30.0244,29.7885,29.9064,3254034.1568676,0
+NI.US,D,20220517,000000,30.044,30.2799,29.6804,30.2209,5443992.4166791,0
+NI.US,D,20220518,000000,30.3585,30.4961,29.9408,30.0342,4667028.6813417,0
+NI.US,D,20220519,000000,29.9162,29.9653,29.5035,29.7885,4697969.0532196,0
+NI.US,D,20220520,000000,29.877,29.9851,29.4248,29.759,5288633.2473632,0
+NI.US,D,20220523,000000,30.0931,30.3634,29.8179,30.2209,5331347.1999765,0
+NI.US,D,20220524,000000,30.2799,30.7024,30.044,30.7024,4766655.9054829,0
+NI.US,D,20220525,000000,30.7123,31.0219,30.6533,30.899,2793250.7410959,0
+NI.US,D,20220526,000000,31.0661,31.184,30.9481,30.9973,2427423.1719564,0
+NI.US,D,20220527,000000,30.8892,31.2282,30.8892,31.2136,3569219.3539755,0
+NI.US,D,20220531,000000,30.9285,31.1103,30.6926,30.9088,3659221.9734865,0
+NI.US,D,20220601,000000,31.0071,31.0071,30.4863,30.8007,2958141.921848,0
+NI.US,D,20220602,000000,30.9285,30.9285,30.2209,30.8696,1872638.3317052,0
+NI.US,D,20220603,000000,30.7811,31.0808,30.7222,30.8794,2214646.0473304,0
+NI.US,D,20220606,000000,31.1447,31.528,31.076,31.2136,3622583.5589055,0
+NI.US,D,20220607,000000,31.184,31.3217,30.8499,31.2234,2679999.0898485,0
+NI.US,D,20220608,000000,31.0661,31.0661,30.4567,30.4961,4598250.2533922,0
+NI.US,D,20220609,000000,30.4863,30.5796,29.7,29.7098,2474062.668989,0
+NI.US,D,20220610,000000,29.3757,29.8916,29.2479,29.533,3314438.4970588,0
+NI.US,D,20220613,000000,29.1792,29.2479,27.877,28.049,7366146.7394744,0
+NI.US,D,20220614,000000,28.0784,28.157,26.8204,27.1251,7010839.1816756,0
+NI.US,D,20220615,000000,27.3217,27.6902,26.9285,27.243,5360485.5658496,0
+NI.US,D,20220616,000000,26.7909,26.8548,26.4371,26.7025,4474908.9965297,0
+NI.US,D,20220617,000000,26.7222,26.9275,25.9163,26.2012,8844054.1804286,0
+NI.US,D,20220621,000000,26.3487,26.7222,26.2012,26.5158,6967842.3619424,0
+NI.US,D,20220622,000000,26.3192,27.017,26.3192,26.9187,3802900.1552609,0
+NI.US,D,20220623,000000,27.017,27.3708,26.9679,27.3315,3604893.1713276,0
+NI.US,D,20220624,000000,27.4986,28.2602,27.3718,28.1275,5411566.4836678,0
+NI.US,D,20220627,000000,28.0292,28.6779,27.8917,28.6583,5561386.3414701,0
+NI.US,D,20220628,000000,28.845,29.2578,28.7369,28.845,3865501.2944157,0
+NI.US,D,20220629,000000,28.904,29.1005,28.8057,28.9531,3421764.1838949,0
+NI.US,D,20220630,000000,28.7565,29.2971,28.6583,28.9826,3981972.3397904,0
+NI.US,D,20220701,000000,29.0907,29.6017,28.8548,29.533,4150614.0536503,0
+NI.US,D,20220705,000000,29.3856,29.4445,27.7787,28.0588,4852771.6458643,0
+NI.US,D,20220706,000000,28.1964,28.8646,28.1129,28.5698,3190727.8849283,0
+NI.US,D,20220707,000000,28.6386,28.8057,27.9801,28.0096,5855695.3346245,0
+NI.US,D,20220708,000000,28.049,28.1472,27.8229,27.9801,4747979.5530158,0
+NI.US,D,20220711,000000,27.872,28.3241,27.872,28.3045,2577158.5766258,0
+NI.US,D,20220712,000000,28.0883,28.5845,28.0244,28.1866,2689966.5945485,0
+NI.US,D,20220713,000000,27.9212,28.3339,27.7737,28.1177,2548971.5803826,0
+NI.US,D,20220714,000000,27.6558,28.2749,27.5576,28.216,4245874.1350626,0
+NI.US,D,20220715,000000,28.4224,28.4715,27.9212,28.2848,3558700.3601425,0
+NI.US,D,20220718,000000,28.2258,28.3536,27.872,27.9015,6146779.8461134,0
+NI.US,D,20220719,000000,28.0686,28.2357,27.9801,28.0096,4150639.4913409,0
+NI.US,D,20220720,000000,27.9998,28.2062,27.533,27.8033,5175021.3984164,0
+NI.US,D,20220721,000000,27.7148,27.7639,27.3904,27.6067,4467904.4740354,0
+NI.US,D,20220722,000000,27.7443,28.0588,27.7,27.9507,4028676.9573111,0
+NI.US,D,20220725,000000,27.9507,28.5305,27.8327,28.5305,4407373.9628986,0
+NI.US,D,20220726,000000,28.6091,28.845,28.5305,28.6976,3817862.6048948,0
+NI.US,D,20220727,000000,28.7467,28.9236,28.5698,28.8057,3681427.042399,0
+NI.US,D,20220728,000000,29.1277,29.6924,28.9444,29.6528,2662223.9378513,0
+NI.US,D,20220729,000000,29.5933,30.1779,29.5933,30.1184,8483116.3339282,0
+NI.US,D,20220801,000000,30.0887,30.2868,29.7518,30.059,3569109.3346797,0
+NI.US,D,20220802,000000,30.2472,30.2868,29.7915,29.8212,5465652.8444668,0
+NI.US,D,20220803,000000,29.524,30.0738,28.7116,29.9896,4439045.4739004,0
+NI.US,D,20220804,000000,30.0887,30.0887,29.5141,29.5735,4771328.3801959,0
+NI.US,D,20220805,000000,29.4942,29.5339,28.88,29.197,3069528.7653698,0
+NI.US,D,20220808,000000,29.3952,29.7766,29.3952,29.623,4713879.2339872,0
+NI.US,D,20220809,000000,29.7816,30.2373,29.7716,30.059,3132786.7180235,0
+NI.US,D,20220810,000000,30.1878,30.4156,29.9797,30.1481,3070450.3014748,0
+NI.US,D,20220811,000000,30.1878,30.4503,30.0292,30.1382,3873987.3923586,0
+NI.US,D,20220812,000000,30.3364,30.8714,30.3066,30.8516,2624894.1554773,0
+NI.US,D,20220815,000000,30.8912,31.0992,30.6237,31.0695,2209385.3351204,0
+NI.US,D,20220816,000000,31.0794,31.3321,30.9407,31.2875,2867865.7794999,0
+NI.US,D,20220817,000000,31.2578,31.4559,31.0596,31.3965,2909210.754235,0
+NI.US,D,20220818,000000,31.4757,31.5649,31.2033,31.4163,2502689.1819383,0
+NI.US,D,20220819,000000,31.446,31.5748,31.1636,31.2478,2481535.2348532,0
+NI.US,D,20220822,000000,31.0992,31.1983,30.802,30.9209,2243147.0669673,0
+NI.US,D,20220823,000000,31.0299,31.0299,30.3661,30.485,1993810.4849183,0
+NI.US,D,20220824,000000,30.4255,30.7525,30.3265,30.6534,1937108.257349,0
+NI.US,D,20220825,000000,30.7624,30.7723,30.4354,30.4454,3159380.0496319,0
+NI.US,D,20220826,000000,30.4454,30.5246,29.8212,29.9004,4608424.4156098,0
+NI.US,D,20220829,000000,29.7518,30.2967,29.5388,30.059,3287116.2585,0
+NI.US,D,20220830,000000,30.059,30.1184,29.3853,29.4645,2948866.077886,0
+NI.US,D,20220831,000000,29.4645,29.5537,29.2119,29.2367,2210440.1053611,0
+NI.US,D,20220901,000000,29.2069,29.5785,29.0732,29.4546,2456414.5441836,0
+NI.US,D,20220902,000000,29.5438,29.8658,29.1772,29.2763,2192141.6080471,0
+NI.US,D,20220906,000000,29.3456,29.7073,29.197,29.2466,2683433.3991596,0
+NI.US,D,20220907,000000,29.4843,30.167,29.4249,30.158,2185596.9858074,0
+NI.US,D,20220908,000000,30.0193,30.1531,29.7964,29.9599,2380484.2083993,0
+NI.US,D,20220909,000000,30.158,30.4454,29.9896,30.1779,2360315.3864385,0
+NI.US,D,20220912,000000,30.2373,30.5444,30.1085,30.2967,3007097.469967,0
+NI.US,D,20220913,000000,30.0094,30.1382,29.306,29.4546,2416340.3404849,0
+NI.US,D,20220914,000000,29.4546,29.7667,29.4199,29.5834,2792715.6708888,0
+NI.US,D,20220915,000000,29.3853,29.3853,28.5927,28.6917,6399909.7813779,0
+NI.US,D,20220916,000000,28.5431,28.8404,28.4738,28.563,5540924.0750194,0
+NI.US,D,20220919,000000,28.4936,29.0336,28.345,29.0187,3576771.3068299,0
+NI.US,D,20220920,000000,28.8304,28.9295,28.3054,28.5927,2610016.3436616,0
+NI.US,D,20220921,000000,28.8998,29.1673,28.1468,28.1468,3308710.2819726,0
+NI.US,D,20220922,000000,28.1567,28.5134,27.8942,28.3549,3561324.221889,0
+NI.US,D,20220923,000000,28.0874,28.1468,27.3741,27.7803,3118124.9070034,0
+NI.US,D,20220926,000000,27.6118,27.7902,26.958,27.1165,5459425.1579741,0
+NI.US,D,20220927,000000,27.2948,27.3493,26.4824,26.6112,4206615.4961874,0
+NI.US,D,20220928,000000,26.9877,27.2948,26.7004,26.9679,6656879.0644412,0
+NI.US,D,20220929,000000,26.7994,26.8787,25.5164,25.7294,4808805.5275987,0
+NI.US,D,20220930,000000,25.9276,25.987,24.8625,24.9567,4826691.200962,0
+NI.US,D,20221003,000000,25.5016,26.2248,25.1944,25.7691,8051384.2388552,0
+NI.US,D,20221004,000000,25.9177,26.6706,25.7641,26.6508,5337702.6535021,0
+NI.US,D,20221005,000000,26.3041,26.3041,25.6799,25.9177,4391079.1663626,0
+NI.US,D,20221006,000000,25.7988,25.7988,24.818,24.8675,4044988.3587348,0
+NI.US,D,20221007,000000,24.8477,24.9616,24.1145,24.283,2736489.8562894,0
+NI.US,D,20221010,000000,24.3721,24.6198,24.2087,24.2929,2971947.8825402,0
+NI.US,D,20221011,000000,24.2136,25.1251,24.1145,24.6396,5716276.3471444,0
+NI.US,D,20221012,000000,24.6297,24.6297,23.9362,23.9659,4121483.9302462,0
+NI.US,D,20221013,000000,23.6786,25.0161,23.5597,25.0062,7128044.4262724,0
+NI.US,D,20221014,000000,25.1647,25.2638,24.0749,24.2632,5728738.7855765,0
+NI.US,D,20221017,000000,24.6099,25.1053,24.5505,24.6594,6410512.9980078,0
+NI.US,D,20221018,000000,24.9567,25.2935,24.917,25.0359,4840101.4185864,0
+NI.US,D,20221019,000000,24.7189,25.031,24.491,24.6495,6182354.5874321,0
+NI.US,D,20221020,000000,24.5703,24.6,23.852,23.9263,6362109.642131,0
+NI.US,D,20221021,000000,24.0452,24.4266,23.852,24.2632,6846488.3984317,0
+NI.US,D,20221024,000000,24.4712,24.6793,24.2532,24.4415,3076454.9217253,0
+NI.US,D,20221025,000000,24.4019,24.9517,24.3325,24.8972,5197731.1098423,0
+NI.US,D,20221026,000000,25.0655,25.135,24.709,24.9369,6009317.763089,0
+NI.US,D,20221027,000000,25.2242,25.5412,25.0756,25.135,4843097.1679398,0
+NI.US,D,20221028,000000,25.32,25.92,25.225,25.89,5972372,0
+NI.US,D,20221031,000000,25.8,25.97,25.49,25.69,7803104,0
+NI.US,D,20221101,000000,25.86,25.98,25.55,25.83,5704344,0
+NI.US,D,20221102,000000,25.8,26.16,25.44,25.62,5698133,0
+NI.US,D,20221103,000000,25.42,25.85,25.15,25.66,3754947,0
+NI.US,D,20221104,000000,25.68,26.26,25.605,25.89,5975682,0
+NI.US,D,20221107,000000,25.65,25.8,23.79,24.37,9661507,0
+NI.US,D,20221108,000000,24.43,25.24,24.42,24.93,8816449,0
+NI.US,D,20221109,000000,25.03,25.555,24.885,24.89,7767313,0
+NI.US,D,20221110,000000,25.54,26.14,25.29,26.09,4966264,0
+NI.US,D,20221111,000000,26.02,26.115,25.56,25.81,4527392,0
+NI.US,D,20221114,000000,25.9,26.15,25.625,25.76,5185108,0
+NI.US,D,20221115,000000,26.16,26.25,25.325,25.68,4736598,0
+NI.US,D,20221116,000000,25.66,26.215,25.66,26,4103189,0
+NI.US,D,20221117,000000,25.7,26.01,25.33,25.56,5516398,0
+NI.US,D,20221118,000000,25.83,26.43,25.83,26.32,3519109,0
+NI.US,D,20221121,000000,26.41,26.72,26.275,26.55,4256339,0
+NI.US,D,20221122,000000,26.62,26.845,26.46,26.8,3297601,0
+NI.US,D,20221123,000000,26.77,27.225,26.69,27.18,3554965,0
+NI.US,D,20221125,000000,27.25,27.35,27.12,27.29,923800,0
+NI.US,D,20221128,000000,27.05,27.3275,26.85,27.22,5751792,0
+NI.US,D,20221129,000000,27.09,27.285,26.89,27.23,6266747,0
+NI.US,D,20221130,000000,27.17,28.1,27.055,27.94,6166744,0
+NI.US,D,20221201,000000,28.09,28.235,27.68,27.75,6617915,0
+NI.US,D,20221202,000000,27.52,27.72,27.29,27.57,4353548,0
+NI.US,D,20221205,000000,27.28,27.579,27.18,27.51,3504204,0
+NI.US,D,20221206,000000,27.57,27.86,27.38,27.84,3290235,0
+NI.US,D,20221207,000000,27.78,27.885,27.51,27.67,5748756,0
+NI.US,D,20221208,000000,27.64,27.84,27.51,27.77,4607834,0
+NI.US,D,20221209,000000,27.65,27.795,27.33,27.39,4220802,0
+NI.US,D,20221212,000000,27.57,28.08,27.35,28.08,4715291,0
+NI.US,D,20221213,000000,28.46,28.58,27.715,27.93,4109935,0
+NI.US,D,20221214,000000,28.01,28.355,27.69,27.82,3473756,0
+NI.US,D,20221215,000000,27.68,27.77,27.27,27.44,4250475,0
+NI.US,D,20221216,000000,27.17,27.225,26.59,27.19,6488306,0
+NI.US,D,20221219,000000,27.21,27.345,26.965,27.05,3204728,0
+NI.US,D,20221220,000000,27,27.285,26.905,27.07,4109625,0
+NI.US,D,20221221,000000,27.18,27.55,27.18,27.55,2790226,0
+NI.US,D,20221222,000000,27.48,27.48,26.92,27.42,2005542,0
+NI.US,D,20221223,000000,27.33,27.71,27.33,27.71,1588436,0
+NI.US,D,20221227,000000,27.74,27.88,27.55,27.8,1994863,0
+NI.US,D,20221228,000000,27.78,28.015,27.52,27.55,1944056,0
+NI.US,D,20221229,000000,27.64,27.9175,27.64,27.84,1431577,0
+NI.US,D,20221230,000000,27.82,27.865,27.23,27.42,2526860,0
+NI.US,D,20230103,000000,27.5,27.58,26.99,27.44,2385515,0
+NI.US,D,20230104,000000,27.59,27.995,27.57,27.78,2654991,0
+NI.US,D,20230105,000000,27.49,27.6,27.09,27.13,2678386,0
+NI.US,D,20230106,000000,27.42,27.8,27.37,27.61,3376382,0
+NI.US,D,20230109,000000,27.59,28.075,27.53,27.88,6113445,0
+NI.US,D,20230110,000000,27.83,27.86,27.23,27.56,5888622,0
+NI.US,D,20230111,000000,27.61,28.12,27.61,27.93,3715420,0
+NI.US,D,20230112,000000,27.94,28.19,27.83,27.9,3170188,0
+NI.US,D,20230113,000000,27.71,27.965,27.58,27.79,2977151,0
+NI.US,D,20230117,000000,27.95,28.06,27.595,27.62,3625509,0
+NI.US,D,20230118,000000,27.73,27.73,27.01,27.04,2558036,0
+NI.US,D,20230119,000000,26.98,27.0276,26.765,26.83,2191329,0
+NI.US,D,20230120,000000,26.8,27.23,26.54,27.21,8867422,0
+NI.US,D,20230123,000000,27.14,27.37,26.92,27.09,4749913,0
+NI.US,D,20230124,000000,26.93,27.42,26.86,27.32,3562503,0
+NI.US,D,20230125,000000,27.08,27.64,27.04,27.58,4197463,0
+NI.US,D,20230126,000000,27.52,27.68,27.355,27.54,7287730,0
+NI.US,D,20230127,000000,27.57,27.68,27.4,27.52,2040344,0
+NI.US,D,20230130,000000,27.43,27.8275,27.41,27.55,2884494,0
+NI.US,D,20230131,000000,27.7,27.76,27.33,27.75,4564397,0
+NI.US,D,20230201,000000,27.62,28.08,27.53,27.86,3763356,0
+NI.US,D,20230202,000000,28.02,28.11,27.64,27.77,2949222,0
+NI.US,D,20230203,000000,27.62,27.68,26.67,27.31,3499135,0
+NI.US,D,20230206,000000,27,27.32,26.81,27.27,1876881,0
+NI.US,D,20230207,000000,27.12,27.335,26.865,27.23,3001435,0
+NI.US,D,20230208,000000,27.25,27.25,26.61,26.79,1811040,0
+NI.US,D,20230209,000000,26.8,26.93,26.29,26.33,3353023,0
+NI.US,D,20230210,000000,26.42,26.9275,26.31,26.88,2763042,0
+NI.US,D,20230213,000000,26.84,27.15,26.84,27.14,3194635,0
+NI.US,D,20230214,000000,27.11,27.27,26.86,26.93,2086374,0
+NI.US,D,20230215,000000,26.8,27.045,26.615,27,4387081,0
+NI.US,D,20230216,000000,26.76,27.08,26.375,26.88,3271642,0
+NI.US,D,20230217,000000,26.93,27.235,26.69,27.14,4027987,0
+NI.US,D,20230221,000000,27.025,27.12,26.81,26.95,4805886,0
+NI.US,D,20230222,000000,27.2,27.9,27.2,27.61,6279821,0
+NI.US,D,20230223,000000,27.88,28.005,27.675,27.9,6508729,0
+NI.US,D,20230224,000000,27.69,27.95,27.245,27.82,4552550,0
+NI.US,D,20230227,000000,27.97,28.1,27.405,27.49,5610119,0
+NI.US,D,20230228,000000,27.36,27.77,27.135,27.43,6308145,0
+NI.US,D,20230301,000000,27.21,27.24,26.66,26.83,5771423,0
+NI.US,D,20230302,000000,26.8,27.31,26.7,27.27,3269569,0
+NI.US,D,20230303,000000,27.42,27.71,26.99,27.7,4132712,0
+NI.US,D,20230306,000000,27.71,27.9,27.35,27.56,3366407,0
+NI.US,D,20230307,000000,27.58,27.82,27.21,27.31,3017300,0
+NI.US,D,20230308,000000,27.39,27.815,27.28,27.7,3666573,0
+NI.US,D,20230309,000000,27.78,28,27.31,27.38,3358765,0
+NI.US,D,20230310,000000,27.5,27.58,26.535,26.71,3850791,0
+NI.US,D,20230313,000000,26.63,27.96,26.48,27.33,4847088,0
+NI.US,D,20230314,000000,27.61,28,27.48,27.76,4810545,0
+NI.US,D,20230315,000000,27.69,28.11,27.42,27.85,5493628,0
+NI.US,D,20230316,000000,27.75,28.255,27.65,27.96,3723541,0
+NI.US,D,20230317,000000,27.84,27.955,27.455,27.47,7542600,0
+NI.US,D,20230320,000000,27.55,28.01,27.49,27.82,3413403,0
+NI.US,D,20230321,000000,27.88,27.96,26.625,26.98,4211063,0
+NI.US,D,20230322,000000,26.85,27.04,26.36,26.37,3620631,0
+NI.US,D,20230323,000000,26.31,26.5099,25.92,25.98,3592518,0
+NI.US,D,20230324,000000,26,26.76,25.98,26.75,2651366,0
+NI.US,D,20230327,000000,26.98,27.14,26.785,27.05,2945208,0
+NI.US,D,20230328,000000,26.99,27.49,26.92,27.22,2797343,0
+NI.US,D,20230329,000000,27.44,27.74,27.43,27.6,2681804,0
+NI.US,D,20230330,000000,27.68,28.03,27.665,27.84,2893539,0
+NI.US,D,20230331,000000,27.94,28.03,27.645,27.96,4280969,0
+NI.US,D,20230403,000000,27.9,28.0562,27.62,27.76,3917312,0
+NI.US,D,20230404,000000,27.8,27.8702,27.575,27.76,2604725,0
+NI.US,D,20230405,000000,27.85,28.7,27.81,28.69,2992308,0
+NI.US,D,20230406,000000,28.79,28.95,28.505,28.82,3067967,0
+NI.US,D,20230410,000000,28.69,28.74,28.325,28.69,2131780,0
+NI.US,D,20230411,000000,28.65,28.73,28.48,28.64,2094047,0
+NI.US,D,20230412,000000,28.62,28.85,28.485,28.66,3280496,0
+NI.US,D,20230413,000000,28.49,28.59,27.85,28.34,4210198,0
+NI.US,D,20230414,000000,28.1,28.12,27.74,27.85,2217043,0
+NI.US,D,20230417,000000,28.01,28.345,27.99,28.3,2494499,0
+NI.US,D,20230418,000000,28.27,28.375,27.93,28.19,5274319,0
+NI.US,D,20230419,000000,28.41,28.6,28.24,28.55,3325701,0
+NI.US,D,20230420,000000,28.54,28.605,28.235,28.59,3486308,0
+NI.US,D,20230421,000000,28.83,28.89,28.41,28.64,5092121,0
+NI.US,D,20230424,000000,28.76,28.78,28.42,28.53,3192472,0
+NI.US,D,20230425,000000,28.5,28.805,28.48,28.65,2858061,0
+NI.US,D,20230426,000000,28.42,28.63,28.1,28.29,4619656,0
+NI.US,D,20230427,000000,28.05,28.56,28.05,28.55,2940822,0
+NI.US,D,20230428,000000,28.56,28.72,28.27,28.46,3016150,0
+NI.US,D,20230501,000000,28.43,28.89,28.35,28.51,3592698,0
+NI.US,D,20230502,000000,28.52,28.56,27.725,27.91,4714418,0
+NI.US,D,20230503,000000,27.91,28.535,27.745,28.12,4425482,0
+NI.US,D,20230504,000000,28.24,28.61,28.13,28.37,4759657,0
+NI.US,D,20230505,000000,28.32,28.59,28.2207,28.54,3462270,0
+NI.US,D,20230508,000000,28.43,28.76,28.32,28.45,3460340,0
+NI.US,D,20230509,000000,28.34,28.54,28.225,28.45,3047945,0
+NI.US,D,20230510,000000,28.69,28.95,28.635,28.89,3103245,0
+NI.US,D,20230511,000000,28.76,28.92,28.14,28.16,4283697,0
+NI.US,D,20230512,000000,28.35,28.595,28.19,28.49,4563828,0
+NI.US,D,20230515,000000,28.54,28.55,27.875,28.04,2473692,0
+NI.US,D,20230516,000000,28.06,28.175,27.52,27.54,4459955,0
+NI.US,D,20230517,000000,27.58,27.63,27.185,27.43,3666543,0
+NI.US,D,20230518,000000,27.23,27.39,27.06,27.36,3551200,0
+NI.US,D,20230519,000000,27.49,27.655,27.26,27.36,5145138,0
+NI.US,D,20230522,000000,27.49,27.73,27.29,27.39,7264756,0
+NI.US,D,20230523,000000,27.34,27.6,27.22,27.36,5623639,0
+NI.US,D,20230524,000000,27.33,27.43,27.1,27.25,4372251,0
+NI.US,D,20230525,000000,27.27,27.29,26.63,27.01,4057499,0
+NI.US,D,20230526,000000,26.9,26.96,26.605,26.85,2923934,0
+NI.US,D,20230530,000000,26.82,26.935,26.57,26.6,3406675,0
+NI.US,D,20230531,000000,26.66,26.975,26.45,26.89,5231930,0
+NI.US,D,20230601,000000,27.04,27.05,26.51,26.67,6363632,0
+NI.US,D,20230602,000000,26.5,26.94,26.42,26.76,5885240,0
+NI.US,D,20230605,000000,26.86,27.13,26.6907,26.77,4049949,0
+NI.US,D,20230606,000000,27.4,27.42,26.835,26.96,4737564,0
+NI.US,D,20230607,000000,27.07,27.49,26.77,27.4,4659413,0
+NI.US,D,20230608,000000,27.29,27.43,27.0991,27.33,2924204,0
+NI.US,D,20230609,000000,27.35,27.35,27.04,27.09,2975569,0
+NI.US,D,20230612,000000,27.22,27.3,26.93,27.12,2938496,0
+NI.US,D,20230613,000000,26.91,27.12,26.78,27.05,3079460,0
+NI.US,D,20230614,000000,27.12,27.42,27.12,27.16,2986502,0
+NI.US,D,20230615,000000,27.25,27.42,27.11,27.34,3046562,0
+NI.US,D,20230616,000000,27.43,27.64,27.33,27.38,5456238,0
+NI.US,D,20230620,000000,27.32,27.69,27.21,27.22,6087987,0
+NI.US,D,20230621,000000,27.12,27.51,26.745,27.5,4091885,0
+NI.US,D,20230622,000000,27.56,27.64,27.1,27.15,2173903,0
+NI.US,D,20230623,000000,27.21,27.29,26.71,26.72,3303547,0
+NI.US,D,20230626,000000,26.84,27.31,26.76,27.25,3694951,0
+NI.US,D,20230627,000000,27.26,27.52,27.145,27.44,2969028,0
+NI.US,D,20230628,000000,27.38,27.4,26.965,27.13,3615662,0
+NI.US,D,20230629,000000,26.94,27.34,26.88,27.17,3593040,0
+NI.US,D,20230630,000000,27.19,27.4,27.085,27.35,3740915,0
+NI.US,D,20230703,000000,27.22,27.44,27.14,27.42,1472293,0
+NI.US,D,20230705,000000,27.35,27.985,27.26,27.88,4780121,0
+NI.US,D,20230706,000000,27.66,27.75,27.34,27.73,3417746,0
+NI.US,D,20230707,000000,27.54,27.715,27.35,27.52,5406729,0
+NI.US,D,20230710,000000,27.46,27.46,26.995,27.21,3227058,0
+NI.US,D,20230711,000000,27.28,27.56,27.18,27.56,2012199,0
+NI.US,D,20230712,000000,27.72,28.09,27.63,28.07,2707820,0
+NI.US,D,20230713,000000,27.98,28.18,27.9,28.16,3336543,0
+NI.US,D,20230714,000000,28.12,28.12,27.75,27.94,4771820,0
+NI.US,D,20230717,000000,27.84,27.91,27.4446,27.47,5060198,0
+NI.US,D,20230718,000000,27.54,27.8,27.095,27.29,3576653,0
+NI.US,D,20230719,000000,27.42,27.84,27.35,27.7,4262712,0
+NI.US,D,20230720,000000,27.75,28.1,27.46,28.02,6020269,0
+NI.US,D,20230721,000000,28.04,28.43,27.92,28.08,6760833,0
+NI.US,D,20230724,000000,28.13,28.235,27.81,28.05,4731959,0
+NI.US,D,20230725,000000,28.08,28.17,27.94,28.12,2960295,0
+NI.US,D,20230726,000000,28.13,28.66,28.1,28.43,5014200,0
+NI.US,D,20230727,000000,28.32,28.42,27.845,27.98,3939490,0
+NI.US,D,20230728,000000,28.02,28.05,27.65,27.75,4105461,0
+NI.US,D,20230731,000000,27.92,28.17,27.71,27.84,5821190,0
+NI.US,D,20230801,000000,27.75,27.94,27.47,27.48,5048698,0
+NI.US,D,20230802,000000,27.43,28.04,27.23,27.71,5550816,0
+NI.US,D,20230803,000000,27.72,27.81,26.915,26.95,4177725,0
+NI.US,D,20230804,000000,27.04,27.15,26.395,26.51,3095582,0
+NI.US,D,20230807,000000,26.61,26.82,26.61,26.67,3231138,0
+NI.US,D,20230808,000000,26.66,26.915,26.485,26.74,4775905,0
+NI.US,D,20230809,000000,26.54,27.11,26.52,26.98,5118930,0
+NI.US,D,20230810,000000,27,27.165,26.69,26.73,2684298,0
+NI.US,D,20230811,000000,26.81,26.91,26.635,26.83,2340250,0
+NI.US,D,20230814,000000,26.81,26.86,26.415,26.51,2151593,0
+NI.US,D,20230815,000000,26.38,26.38,26.07,26.09,2704035,0
+NI.US,D,20230816,000000,26.17,26.315,26.0825,26.22,2367538,0
+NI.US,D,20230817,000000,26.19,26.43,26.155,26.2,2636226,0
+NI.US,D,20230818,000000,26.21,26.5,26.2,26.44,3305926,0
+NI.US,D,20230821,000000,26.38,26.46,26.165,26.34,2387540,0
+NI.US,D,20230822,000000,26.29,26.425,26.21,26.37,1728241,0
+NI.US,D,20230823,000000,26.55,26.555,26.3,26.52,1782665,0
+NI.US,D,20230824,000000,26.48,26.895,26.32,26.33,2220024,0
+NI.US,D,20230825,000000,26.41,26.65,26.355,26.58,1784482,0
+NI.US,D,20230828,000000,26.74,26.89,26.585,26.6,2336449,0
+NI.US,D,20230829,000000,26.65,26.76,26.395,26.75,1739816,0
+NI.US,D,20230830,000000,26.75,26.885,26.62,26.75,3548502,0
+NI.US,D,20230831,000000,26.83,26.905,26.75,26.76,3471992,0
+NI.US,D,20230901,000000,26.9,26.96,26.29,26.56,4291215,0
+NI.US,D,20230905,000000,26.49,26.605,26.005,26.19,4423747,0
+NI.US,D,20230906,000000,26.18,26.35,25.985,26.31,3505360,0
+NI.US,D,20230907,000000,26.52,26.98,26.51,26.81,4669955,0
+NI.US,D,20230908,000000,26.9,27.065,26.74,26.97,4419074,0
+NI.US,D,20230911,000000,26.91,27.255,26.91,27.08,3147193,0
+NI.US,D,20230912,000000,27.09,27.16,26.855,27.13,4746140,0
+NI.US,D,20230913,000000,27.16,27.51,27.11,27.41,4564640,0
+NI.US,D,20230914,000000,27.56,27.77,27.46,27.74,3139030,0
+NI.US,D,20230915,000000,27.67,27.9,27.63,27.67,5585462,0
+NI.US,D,20230918,000000,27.66,27.68,27.42,27.55,3195144,0
+NI.US,D,20230919,000000,27.6,27.735,27.49,27.55,4436201,0
+NI.US,D,20230920,000000,27.68,27.89,27.525,27.59,3628517,0
+NI.US,D,20230921,000000,27.51,27.59,27.04,27.06,8283849,0
+NI.US,D,20230922,000000,26.97,27,26.59,26.69,8520137,0
+NI.US,D,20230925,000000,26.54,26.795,26.5,26.7,5752671,0
+NI.US,D,20230926,000000,26.56,26.585,25.73,25.74,6653190,0
+NI.US,D,20230927,000000,25.785,25.815,25.075,25.18,8436796,0
+NI.US,D,20230928,000000,25.21,25.32,24.58,24.6,8997020,0
+NI.US,D,20230929,000000,24.85,25.05,24.545,24.68,6384457,0
+NI.US,D,20231002,000000,24.56,24.59,23.14,23.18,13046002,0
+NI.US,D,20231003,000000,22.95,24.14,22.86,23.96,14559195,0
+NI.US,D,20231004,000000,24.12,24.15,23.455,24.01,7414998,0
+NI.US,D,20231005,000000,23.99,24.1,23.51,23.83,6294218,0
+NI.US,D,20231006,000000,23.54,24.67,23.065,24.59,10498459,0
+NI.US,D,20231009,000000,24.57,25.14,24.57,25.14,6696636,0
+NI.US,D,20231010,000000,25.2,25.52,25.16,25.46,6447001,0
+NI.US,D,20231011,000000,25.49,26.125,25.325,26.05,6509249,0
+NI.US,D,20231012,000000,25.9,26.04,25.1,25.39,6905406,0
+NI.US,D,20231013,000000,25.66,25.88,25.48,25.78,3964923,0
+NI.US,D,20231016,000000,25.87,26.215,25.68,26.11,3757509,0
+NI.US,D,20231017,000000,25.97,26.32,25.855,26.13,3259565,0
+NI.US,D,20231018,000000,26.03,26.13,25.76,25.98,6019071,0
+NI.US,D,20231019,000000,25.91,26.105,25.61,25.63,5411126,0
+NI.US,D,20231020,000000,25.69,25.77,25.17,25.22,6237671,0
+NI.US,D,20231023,000000,24.89,25.28,24.62,24.68,9108549,0
+NI.US,D,20231024,000000,25.02,25.34,24.91,25.23,5271782,0
+NI.US,D,20231025,000000,25.07,25.34,24.875,25.31,3775661,0
+NI.US,D,20231026,000000,25.38,25.815,25.3,25.72,6128415,0
+NI.US,D,20231027,000000,25.62,25.67,25.05,25.15,4646327,0
+NI.US,D,20231030,000000,25,25.28,24.745,25.12,5433937,0
+NI.US,D,20231031,000000,25.28,25.31,24.89,25.16,5358855,0
+NI.US,D,20231101,000000,25.27,25.62,24.909,25.4,6445435,0
+NI.US,D,20231102,000000,25.36,25.93,25.27,25.78,6932638,0
+NI.US,D,20231103,000000,26.2,26.24,25.67,25.72,7180787,0
+NI.US,D,20231106,000000,25.72,25.75,25.26,25.29,5096384,0
+NI.US,D,20231107,000000,25.32,25.34,25.05,25.06,5105819,0
+NI.US,D,20231108,000000,24.94,25.05,24.58,24.98,5748938,0
+NI.US,D,20231109,000000,25,25.345,24.79,24.82,5798681,0
+NI.US,D,20231110,000000,25,25.09,24.78,25,5785256,0
+NI.US,D,20231113,000000,24.86,24.98,24.61,24.81,7709682,0
+NI.US,D,20231114,000000,25.45,26.015,25.4,25.97,11983594,0
+NI.US,D,20231115,000000,25.92,26.23,25.64,25.75,8515891,0
+NI.US,D,20231116,000000,26.02,26.16,25.7613,25.77,6235289,0
+NI.US,D,20231117,000000,25.94,26.11,25.79,26.08,11175519,0
+NI.US,D,20231120,000000,25.97,26.11,25.62,26.06,5482544,0
+NI.US,D,20231121,000000,26.07,26.115,25.75,26.01,5089053,0
+NI.US,D,20231122,000000,26.14,26.22,25.845,26.19,4514951,0
+NI.US,D,20231124,000000,26.2,26.23,25.9914,26.1,2349672,0
+NI.US,D,20231127,000000,26.09,26.22,25.88,26.2,6925834,0
+NI.US,D,20231128,000000,26.24,26.47,26.13,26.18,4604642,0
+NI.US,D,20231129,000000,26.24,26.24,25.755,25.81,6136155,0
+NI.US,D,20231130,000000,25.89,25.9,25.48,25.64,11197903,0
+NI.US,D,20231201,000000,25.6,26.21,25.48,26.2,8937383,0
+NI.US,D,20231204,000000,26,26.62,25.92,26.44,7242664,0
+NI.US,D,20231205,000000,26.46,26.47,26.075,26.14,3965007,0
+NI.US,D,20231206,000000,26.32,26.43,26.18,26.41,4465851,0
+NI.US,D,20231207,000000,26.5,26.75,26.38,26.43,4085930,0
+NI.US,D,20231208,000000,26.44,26.48,26.09,26.3,4011734,0
+NI.US,D,20231211,000000,26.19,26.435,26.145,26.34,3337090,0
+NI.US,D,20231212,000000,26.39,26.42,26.1,26.18,3048250,0
+NI.US,D,20231213,000000,26.25,27.13,26.05,27.03,5804089,0
+NI.US,D,20231214,000000,27.24,27.355,26.6,26.68,5716726,0
+NI.US,D,20231215,000000,26.48,26.64,26.235,26.48,9785812,0
+NI.US,D,20231218,000000,26.48,26.71,26.345,26.39,4262619,0
+NI.US,D,20231219,000000,26.52,26.65,26.4,26.54,5211599,0
+NI.US,D,20231220,000000,26.49,26.645,26.05,26.08,5029406,0
+NI.US,D,20231221,000000,26.17,26.34,25.885,26.04,3082825,0
+NI.US,D,20231222,000000,26.17,26.445,26.17,26.25,3440115,0
+NI.US,D,20231226,000000,26.17,26.52,26.15,26.43,1946777,0
+NI.US,D,20231227,000000,26.38,26.425,26.215,26.28,1928194,0
+NI.US,D,20231228,000000,26.21,26.59,26.18,26.55,2735823,0
+NI.US,D,20231229,000000,26.41,26.57,26.365,26.55,2197891,0
+NI.US,D,20240102,000000,26.35,27.07,26.35,27.01,3317592,0
+NI.US,D,20240103,000000,27.03,27.04,26.745,26.89,3725400,0
+NI.US,D,20240104,000000,26.95,27.02,26.73,26.86,2719969,0
+NI.US,D,20240105,000000,26.8,27.13,26.7,27.04,3669287,0
+NI.US,D,20240108,000000,26.97,27.32,26.85,27.29,4061333,0
+NI.US,D,20240109,000000,27.14,27.355,26.995,27.14,3779590,0
+NI.US,D,20240110,000000,27.13,27.505,27.08,27.34,4248357,0
+NI.US,D,20240111,000000,27.23,27.27,26.41,26.5,3223233,0
+NI.US,D,20240112,000000,26.67,26.78,26.5,26.74,2731234,0
+NI.US,D,20240116,000000,26.57,26.67,26.255,26.28,3178748,0
+NI.US,D,20240117,000000,26.1,26.37,25.73,25.94,2746733,0
+NI.US,D,20240118,000000,25.79,25.88,25.425,25.65,4347956,0
+NI.US,D,20240119,000000,25.77,25.77,25.465,25.6,3988499,0
+NI.US,D,20240122,000000,25.69,26.03,25.465,25.59,5487457,0
+NI.US,D,20240123,000000,25.58,25.73,25.49,25.68,3724761,0
+NI.US,D,20240124,000000,25.88,25.885,25.12,25.18,3202302,0
+NI.US,D,20240125,000000,25.5,25.57,25.21,25.56,4560847,0
+NI.US,D,20240126,000000,25.69,25.84,25.615,25.82,5181882,0
+NI.US,D,20240129,000000,25.82,26.235,25.63,26.09,5595816,0
+NI.US,D,20240130,000000,26,26.305,25.84,26.12,4324904,0
+NI.US,D,20240131,000000,26.38,26.48,25.79,25.97,6598158,0
+NI.US,D,20240201,000000,25.87,26.36,25.725,26.35,3333432,0
+NI.US,D,20240202,000000,25.75,25.85,25.3,25.6,3419428,0
+NI.US,D,20240205,000000,25.31,25.575,25.09,25.25,4274598,0
+NI.US,D,20240206,000000,25.18,25.315,25.05,25.08,4647409,0
+NI.US,D,20240207,000000,25.175,25.245,24.97,25.09,2875841,0
+NI.US,D,20240208,000000,25.04,25.13,24.825,25.06,4098379,0
+NI.US,D,20240209,000000,24.98,25.26,24.95,25.25,2515298,0
+NI.US,D,20240212,000000,25.27,25.6799,25.21,25.63,3312314,0
+NI.US,D,20240213,000000,25.45,25.55,24.795,25.28,3786254,0
+NI.US,D,20240214,000000,25.32,25.47,25.125,25.38,3206948,0
+NI.US,D,20240215,000000,25.52,25.98,25.49,25.97,5377134,0
+NI.US,D,20240216,000000,25.89,26.08,25.73,25.9,3425426,0
+NI.US,D,20240220,000000,25.9,26.305,25.86,26.02,6302940,0
+NI.US,D,20240221,000000,26.01,26.36,25.45,26.25,6491958,0
+NI.US,D,20240222,000000,26.08,26.23,25.89,26.04,9624755,0
+NI.US,D,20240223,000000,26.1,26.44,26.06,26.12,6535771,0
+NI.US,D,20240226,000000,25.98,26.04,25.59,25.71,3487505,0
+NI.US,D,20240227,000000,25.86,26.025,25.67,26.02,3016236,0
+NI.US,D,20240228,000000,26.01,26.09,25.82,25.85,4432497,0
+NI.US,D,20240229,000000,26,26.2,25.8,26.06,9693717,0
+NI.US,D,20240301,000000,26,26.21,25.71,26.13,8292979,0
+NI.US,D,20240304,000000,25.98,26.69,25.98,26.61,3933633,0
+NI.US,D,20240305,000000,26.74,27.024,26.48,26.59,5034668,0
+NI.US,D,20240306,000000,26.77,26.96,26.72,26.87,4282287,0
+NI.US,D,20240307,000000,27.03,27.11,26.87,26.97,3389294,0
+NI.US,D,20240308,000000,27.07,27.13,26.769,27.01,4710009,0
+NI.US,D,20240311,000000,27,27.265,26.86,27.08,3433182,0
+NI.US,D,20240312,000000,26.91,27.04,26.59,26.82,4192091,0
+NI.US,D,20240313,000000,26.93,27.065,26.65,26.65,4579667,0
+NI.US,D,20240314,000000,26.54,26.66,26.04,26.36,5978282,0
+NI.US,D,20240315,000000,26.36,26.645,26.36,26.5,8671265,0
+NI.US,D,20240318,000000,26.49,26.81,26.4361,26.65,3647960,0
+NI.US,D,20240319,000000,26.74,26.92,26.58,26.84,3952411,0
+NI.US,D,20240320,000000,26.76,27.02,26.67,26.86,3703048,0
+NI.US,D,20240321,000000,26.95,27.185,26.86,27.1,3607533,0
+NI.US,D,20240322,000000,27.25,27.305,26.95,27.1,3377782,0
+NI.US,D,20240325,000000,27.22,27.24,26.96,27.15,3586350,0
+NI.US,D,20240326,000000,27.16,27.19,26.88,26.97,4876252,0
+NI.US,D,20240327,000000,27.14,27.485,27.11,27.46,3767713,0
+NI.US,D,20240328,000000,27.5,27.72,27.39,27.66,4883351,0
+NI.US,D,20240401,000000,27.7,27.7,27.33,27.48,2170342,0
+NI.US,D,20240402,000000,27.42,27.745,27.39,27.5,2579490,0
+NI.US,D,20240403,000000,27.46,27.565,27.29,27.34,2334540,0
+NI.US,D,20240404,000000,27.55,27.56,26.955,27.17,3972636,0
+NI.US,D,20240405,000000,26.98,27.285,26.91,27.19,2747444,0
+NI.US,D,20240408,000000,27.26,27.57,27.2,27.45,2423639,0
+NI.US,D,20240409,000000,27.54,27.68,27.49,27.64,3359765,0
+NI.US,D,20240410,000000,27.13,27.325,26.95,27.3,4740494,0
+NI.US,D,20240411,000000,27.45,27.45,27.03,27.25,6434521,0
+NI.US,D,20240412,000000,27.33,27.485,26.995,27.07,3484261,0
+NI.US,D,20240415,000000,27.23,27.32,26.68,26.82,3327953,0
+NI.US,D,20240416,000000,26.8,26.8,26.255,26.56,3210918,0
+NI.US,D,20240417,000000,26.79,27.225,26.7,27.15,3319566,0
+NI.US,D,20240418,000000,27.33,27.455,27.05,27.4,3492479,0
+NI.US,D,20240419,000000,27.51,27.81,27.46,27.58,5767972,0
+NI.US,D,20240422,000000,27.57,28.02,27.47,27.91,3159034,0
+NI.US,D,20240423,000000,27.86,28.09,27.71,27.93,2637079,0
+NI.US,D,20240424,000000,27.72,28.22,27.54,28.18,5601123,0
+NI.US,D,20240425,000000,28.16,28.245,27.815,28.1,4203859,0
+NI.US,D,20240426,000000,28.1,28.21,27.92,27.94,4606910,0
+NI.US,D,20240429,000000,27.86,28.03,27.74,27.9,3469491,0
+NI.US,D,20240430,000000,27.67,28.025,27.46,27.86,4056904,0
+NI.US,D,20240501,000000,27.8,28.42,27.78,28.1,4141252,0
+NI.US,D,20240502,000000,28.19,28.515,28.08,28.5,3522666,0
+NI.US,D,20240503,000000,28.67,28.74,28.3,28.54,3485807,0
+NI.US,D,20240506,000000,28.62,28.8,28.38,28.76,4715977,0
+NI.US,D,20240507,000000,28.9,29.165,28.75,29.05,5500136,0
+NI.US,D,20240508,000000,28.68,29.02,28.48,28.72,6180496,0
+NI.US,D,20240509,000000,28.79,28.97,28.315,28.9,7911779,0
+NI.US,D,20240510,000000,29.02,29.05,28.505,28.68,4425624,0
+NI.US,D,20240513,000000,28.7,28.91,28.68,28.8,4221443,0
+NI.US,D,20240514,000000,29.03,29.03,28.74,28.87,3551963,0
+NI.US,D,20240515,000000,29.16,29.275,29.04,29.13,3909680,0
+NI.US,D,20240516,000000,29.11,29.4,29.095,29.15,3237942,0
+NI.US,D,20240517,000000,29.13,29.251,28.92,29.23,9362439,0
+NI.US,D,20240520,000000,29.28,29.3,28.99,29.12,4729238,0
+NI.US,D,20240521,000000,29.1,29.44,29.03,29.21,2952312,0
+NI.US,D,20240522,000000,29.1,29.195,28.835,28.87,3087209,0
+NI.US,D,20240523,000000,28.72,28.72,28.055,28.08,3145599,0
+NI.US,D,20240524,000000,28.18,28.19,27.83,28.04,3715834,0
+NI.US,D,20240528,000000,28.07,28.27,27.88,27.9,4117653,0
+NI.US,D,20240529,000000,27.69,27.935,27.6,27.77,3582885,0
+NI.US,D,20240530,000000,27.92,27.995,27.785,27.98,2516193,0
+NI.US,D,20240531,000000,28.1,29.1,28.05,29.06,9429784,0
+NI.US,D,20240603,000000,29.06,29.16,28.565,28.61,5819723,0
+NI.US,D,20240604,000000,28.5,29.23,28.385,29.11,4962211,0
+NI.US,D,20240605,000000,29.03,29.09,28.71,28.73,3010806,0
+NI.US,D,20240606,000000,28.59,28.82,28.455,28.54,3112709,0
+NI.US,D,20240607,000000,28.25,28.47,28.135,28.28,3730144,0
+NI.US,D,20240610,000000,28.25,28.52,28.11,28.43,3314370,0
+NI.US,D,20240611,000000,28.21,28.42,28.06,28.32,4177849,0
+NI.US,D,20240612,000000,28.74,28.74,28.06,28.17,4830466,0
+NI.US,D,20240613,000000,28.12,28.31,27.92,28.29,3970084,0
+NI.US,D,20240614,000000,28.15,28.29,28.02,28.17,1806798,0
+NI.US,D,20240617,000000,28,28.2,27.86,28,2914515,0
+NI.US,D,20240618,000000,27.91,28.1692,27.825,28.07,4220359,0
+NI.US,D,20240620,000000,28.15,28.55,28.08,28.34,3610538,0
+NI.US,D,20240621,000000,28.31,28.525,28.265,28.32,13442106,0
+NI.US,D,20240624,000000,28.29,28.97,28.29,28.88,2998354,0
+NI.US,D,20240625,000000,28.83,28.88,28.5,28.83,4371706,0
+NI.US,D,20240626,000000,28.67,29.05,28.52,29.02,4590232,0
+NI.US,D,20240627,000000,29.08,29.17,28.97,29,5492076,0
+NI.US,D,20240628,000000,29.05,29.1,28.58,28.81,5331896,0
+NI.US,D,20240701,000000,28.92,29.03,28.6401,28.7,4268633,0
+NI.US,D,20240702,000000,28.74,28.74,28.54,28.57,2529557,0
+NI.US,D,20240703,000000,28.55,28.97,28.535,28.64,2031746,0
+NI.US,D,20240705,000000,28.63,28.785,28.5,28.54,6199656,0
+NI.US,D,20240708,000000,28.64,28.735,28.42,28.57,3434796,0
+NI.US,D,20240709,000000,28.515,29.175,28.515,28.91,4870896,0
+NI.US,D,20240710,000000,29.06,29.22,28.78,29.21,3627099,0
+NI.US,D,20240711,000000,29.5,29.92,29.37,29.7,3455522,0
+NI.US,D,20240712,000000,29.87,30.24,29.76,30.07,3596546,0
+NI.US,D,20240715,000000,29.97,30.0975,29.67,29.73,3056390,0
+NI.US,D,20240716,000000,29.94,30.105,29.79,30.03,3627984,0
+NI.US,D,20240717,000000,30.12,30.88,30.06,30.69,2892044,0
+NI.US,D,20240718,000000,30.54,31.125,30.52,30.67,3257574,0
+NI.US,D,20240719,000000,30.71,30.71,30.22,30.49,2920438,0
+NI.US,D,20240722,000000,30.53,30.88,30.49,30.8,2322013,0
+NI.US,D,20240723,000000,30.81,30.81,30.52,30.56,5755717,0
+NI.US,D,20240724,000000,30.86,31.12,30.61,31.01,3495958,0
+NI.US,D,20240725,000000,31.19,31.545,31.04,31.08,5480852,0
+NI.US,D,20240726,000000,31.25,31.46,31.16,31.33,2162265,0
+NI.US,D,20240729,000000,31.44,31.46,31.01,31.33,3514411,0
+NI.US,D,20240730,000000,31.27,31.485,31.17,31.42,3809010,0
+NI.US,D,20240731,000000,31.24,31.36,31.02,31.25,2910929,0
+NI.US,D,20240801,000000,31.42,31.82,31.15,31.76,3324969,0
+NI.US,D,20240802,000000,32,32.38,31.46,31.81,5209754,0
+NI.US,D,20240805,000000,31.84,31.9,30.53,30.57,5987855,0
+NI.US,D,20240806,000000,30.6,31.315,30.55,30.94,5925237,0
+NI.US,D,20240807,000000,31.36,31.52,30.85,31.1,5596579,0
+NI.US,D,20240808,000000,30.89,31.155,30.74,31.05,3719085,0
+NI.US,D,20240809,000000,31.07,31.4,30.66,31.35,4434601,0
+NI.US,D,20240812,000000,31.32,31.6,31.285,31.56,2800579,0
+NI.US,D,20240813,000000,31.68,31.7,31.47,31.64,2997556,0
+NI.US,D,20240814,000000,31.64,31.97,31.515,31.84,2755716,0
+NI.US,D,20240815,000000,31.68,31.77,31.395,31.73,3266172,0
+NI.US,D,20240816,000000,31.88,32,31.7,31.9,8375765,0
+NI.US,D,20240819,000000,31.9,32.175,31.9,32.13,2376795,0
+NI.US,D,20240820,000000,32.09,32.255,32.02,32.15,3384859,0
+NI.US,D,20240821,000000,32.1,32.445,32.1,32.32,4591337,0
+NI.US,D,20240822,000000,32.27,32.59,32.27,32.57,2171254,0
+NI.US,D,20240823,000000,32.62,32.745,32.51,32.62,3158252,0
+NI.US,D,20240826,000000,32.74,33.01,32.69,32.81,5225592,0
+NI.US,D,20240827,000000,32.74,32.96,32.64,32.72,5433695,0
+NI.US,D,20240828,000000,32.81,33.095,32.77,32.86,5831435,0
+NI.US,D,20240829,000000,32.84,32.875,32.53,32.82,3213513,0
+NI.US,D,20240830,000000,32.95,33.125,32.81,33.06,9601737,0
+NI.US,D,20240903,000000,33.12,33.34,32.92,33.19,2869910,0
+NI.US,D,20240904,000000,33.31,33.56,33.08,33.22,2565510,0
+NI.US,D,20240905,000000,33.49,33.5,33.245,33.4,2650625,0
+NI.US,D,20240906,000000,33.45,33.49,33.16,33.2,3197307,0
+NI.US,D,20240909,000000,33.22,33.53,33.19,33.45,4744720,0
+NI.US,D,20240910,000000,33.5,33.84,33.245,33.51,6661576,0
+NI.US,D,20240911,000000,33.44,33.59,33.03,33.56,5306562,0
+NI.US,D,20240912,000000,33.66,33.76,33.35,33.63,4370830,0
+NI.US,D,20240913,000000,33.72,34.14,33.66,34.06,3956205,0
+NI.US,D,20240916,000000,34.18,34.49,34.14,34.38,3613610,0
+NI.US,D,20240917,000000,34.34,34.415,34.13,34.18,2387885,0
+NI.US,D,20240918,000000,34.19,34.37,33.85,34.07,2452846,0
+NI.US,D,20240919,000000,33.78,33.89,33.32,33.83,4097882,0
+NI.US,D,20240920,000000,33.88,34.14,33.73,34.08,6689025,0
+NI.US,D,20240923,000000,34.18,34.35,34.03,34.27,3316405,0
+NI.US,D,20240924,000000,34.05,34.565,33.94,34.25,3322709,0
+NI.US,D,20240925,000000,34.46,34.46,33.92,34.18,4066837,0
+NI.US,D,20240926,000000,34.12,34.39,33.95,34.12,2262423,0
+NI.US,D,20240927,000000,34.33,34.51,34.15,34.38,2830051,0
+NI.US,D,20240930,000000,34.57,34.695,34.28,34.65,2720429,0
+NI.US,D,20241001,000000,34.65,35.095,34.53,34.83,2663419,0
+NI.US,D,20241002,000000,34.55,34.765,34.44,34.68,1983871,0
+NI.US,D,20241003,000000,34.78,34.87,34.5647,34.69,2389732,0
+NI.US,D,20241004,000000,34.46,34.68,34.345,34.64,2435858,0
+NI.US,D,20241007,000000,34.48,34.52,33.96,34.02,3501120,0
+NI.US,D,20241008,000000,34.17,34.41,34.115,34.12,1832504,0
+NI.US,D,20241009,000000,34.07,34.31,33.8819,33.99,2020519,0
+NI.US,D,20241010,000000,34.06,34.22,33.65,33.74,1786684,0
+NI.US,D,20241011,000000,33.74,34,33.74,33.93,1706088,0
+NI.US,D,20241014,000000,33.97,34.29,33.86,34.22,1695789,0
+NI.US,D,20241015,000000,34.4,34.8155,34.36,34.49,1728156,0
+NI.US,D,20241016,000000,34.62,35.13,34.58,35.1,2589634,0
+NI.US,D,20241017,000000,35.07,35.075,34.82,34.96,3125911,0
+NI.US,D,20241018,000000,34.95,35.17,34.7745,35.14,2192749,0
+NI.US,D,20241021,000000,35.1,35.19,34.845,34.93,2194623,0
+NI.US,D,20241022,000000,34.59,34.89,34.57,34.77,3212263,0
+NI.US,D,20241023,000000,34.77,35.32,34.72,35.31,3259881,0
+NI.US,D,20241024,000000,35.34,35.48,35.19,35.26,1895093,0
+NI.US,D,20241025,000000,35.44,35.47,34.77,34.82,2653350,0
+NI.US,D,20241028,000000,34.79,35.2,34.79,35.14,2866056,0
+NI.US,D,20241029,000000,34.98,34.98,34.38,34.42,4162420,0
+NI.US,D,20241030,000000,34.73,35.435,34.73,35.13,6105191,0
+NI.US,D,20241031,000000,34.86,35.45,34.84,35.16,3307382,0
+NI.US,D,20241101,000000,35.27,35.45,34.43,34.49,3137095,0
+NI.US,D,20241104,000000,34.23,35.04,34.23,34.74,5722192,0
+NI.US,D,20241105,000000,34.6,35.25,34.51,35.23,3595196,0
+NI.US,D,20241106,000000,35.31,35.495,35.07,35.16,5017480,0
+NI.US,D,20241107,000000,35.31,35.4,34.82,35,2945727,0
+NI.US,D,20241108,000000,35.22,36.17,35.09,35.97,4630937,0
+NI.US,D,20241111,000000,35.935,36.395,35.88,36.22,4163114,0
+NI.US,D,20241112,000000,36.22,36.3,35.95,35.95,4073940,0
+NI.US,D,20241113,000000,36.22,36.405,35.895,36.25,3670280,0
+NI.US,D,20241114,000000,36.345,36.465,35.93,36.02,2933487,0
+NI.US,D,20241115,000000,36.015,36.74,36.015,36.57,9191559,0
+NI.US,D,20241118,000000,36.5,36.815,36.33,36.81,5888297,0
+NI.US,D,20241119,000000,36.68,37.17,36.56,37.11,3356628,0
+NI.US,D,20241120,000000,37.15,37.315,36.905,37.3,3055089,0
+NI.US,D,20241121,000000,37.31,37.935,37.22,37.85,3023172,0
+NI.US,D,20241122,000000,37.99,38.07,37.62,37.71,2678578,0
+NI.US,D,20241125,000000,37.83,38.225,37.7,37.95,4209938,0
+NI.US,D,20241126,000000,38.01,38.28,37.86,38.25,1858254,0
+NI.US,D,20241127,000000,38.43,38.555,38.2,38.25,2431593,0
+NI.US,D,20241129,000000,38.31,38.31,37.9,38.09,2276811,0
+NI.US,D,20241202,000000,38.1,38.21,37.34,37.35,3361202,0
+NI.US,D,20241203,000000,37.495,37.64,37.01,37.06,3655919,0
+NI.US,D,20241204,000000,37.145,37.31,36.925,37.25,5806112,0
+NI.US,D,20241205,000000,37.32,37.5,37.2,37.28,2712604,0
+NI.US,D,20241206,000000,37.36,37.3799,36.98,37.06,3823549,0
+NI.US,D,20241209,000000,36.96,37.11,36.515,36.61,5285643,0
+NI.US,D,20241210,000000,36.48,36.77,36.12,36.61,5217435,0
+NI.US,D,20241211,000000,36.715,36.86,36.435,36.76,4187239,0
+NI.US,D,20241212,000000,37.025,37.06,36.43,36.53,5437147,0
+NI.US,D,20241213,000000,36.53,36.81,36.4205,36.55,2556943,0
+NI.US,D,20241216,000000,36.58,36.81,36.33,36.34,3104868,0
+NI.US,D,20241217,000000,35.9811,36.49,35.97,36.21,3019034,0
+NI.US,D,20241218,000000,36.17,36.515,35.42,35.43,3642141,0
+NI.US,D,20241219,000000,35.435,36.25,35.36,35.87,4303378,0
+NI.US,D,20241220,000000,35.76,36.36,35.71,36.17,10403991,0
+NI.US,D,20241223,000000,36.035,36.48,35.83,36.44,2261801,0
+NI.US,D,20241224,000000,36.38,36.86,36.31,36.86,1038488,0
+NI.US,D,20241226,000000,36.634,36.885,36.6,36.85,1236898,0
+NI.US,D,20241227,000000,36.59,36.95,36.5,36.76,1929305,0
+NI.US,D,20241230,000000,36.545,36.785,36.34,36.7,2060984,0
+NI.US,D,20241231,000000,36.815,36.975,36.56,36.76,1947640,0
+NI.US,D,20250102,000000,37.08,37.13,36.27,36.36,5607321,0
+NI.US,D,20250103,000000,36.37,36.69,36.18,36.39,2651849,0
+NI.US,D,20250106,000000,36.44,36.44,35.51,35.57,3428834,0
+NI.US,D,20250107,000000,35.61,35.94,35.61,35.77,2764880,0
+NI.US,D,20250108,000000,35.73,36.46,35.59,36.45,2846355,0
+NI.US,D,20250110,000000,36,36.55,36,36.03,3780997,0
+NI.US,D,20250113,000000,35.96,36.45,35.835,36.34,3594216,0
+NI.US,D,20250114,000000,36.355,36.95,36.28,36.73,2054244,0
+NI.US,D,20250115,000000,37.33,37.33,36.75,36.91,2426894,0
+NI.US,D,20250116,000000,36.77,38.12,36.77,38.03,3377547,0
+NI.US,D,20250117,000000,37.9,38.3041,37.835,38.11,3496875,0
+NI.US,D,20250121,000000,38.44,38.825,38.4,38.56,3267790,0
+NI.US,D,20250122,000000,38.35,38.59,37.705,37.78,4078675,0
+NI.US,D,20250123,000000,37.835,37.845,37.485,37.6,3043104,0
+NI.US,D,20250124,000000,37.39,37.91,37.39,37.76,4017369,0
+NI.US,D,20250127,000000,37.91,38,35.99,36.38,8554252,0
+NI.US,D,20250128,000000,36.63,36.92,35.92,36.42,5711843,0
+NI.US,D,20250129,000000,36.54,36.95,36.445,36.64,3791681,0
+NI.US,D,20250130,000000,37.06,37.77,36.975,37.72,3791700,0
+NI.US,D,20250131,000000,37.72,37.75,37.275,37.3,4410222,0
+NI.US,D,20250203,000000,36.665,37.73,36.55,37.58,3327613,0
+NI.US,D,20250204,000000,37.45,37.605,36.96,37.39,2812924,0
+NI.US,D,20250205,000000,37.79,38.265,37.66,38.11,2617725,0
+NI.US,D,20250206,000000,38.14,38.263,37.8782,38.19,2259753,0
+NI.US,D,20250207,000000,38.11,38.495,37.87,37.93,3051429,0
+NI.US,D,20250210,000000,37.835,38.21,37.56,38.11,2757980,0
+NI.US,D,20250211,000000,38,38.46,37.76,38.43,3929405,0
+NI.US,D,20250212,000000,37.97,38.985,37.565,38.8,7425627,0
+NI.US,D,20250213,000000,38.95,39.885,38.85,39.6,6651230,0
+NI.US,D,20250214,000000,39.62,39.99,39.54,39.68,5293854,0
+NI.US,D,20250218,000000,39.76,39.94,39.44,39.86,3815411,0
+NI.US,D,20250219,000000,39.75,40.15,39.67,40.1,3847842,0
+NI.US,D,20250220,000000,39.99,40.1,39.66,39.98,3155783,0
+NI.US,D,20250221,000000,39.88,40.225,39.685,40.07,5460147,0
+NI.US,D,20250224,000000,40.11,40.29,39.825,39.93,4370234,0
+NI.US,D,20250225,000000,40,40.135,39.595,39.84,3939799,0
+NI.US,D,20250226,000000,39.72,40.28,39.7,39.99,3134197,0
+NI.US,D,20250227,000000,39.97,40.41,39.935,40.09,6053089,0
+NI.US,D,20250228,000000,40.46,40.875,40.035,40.81,7605325,0
+NI.US,D,20250303,000000,40.81,41.3,40.75,41.23,4614331,0
+NI.US,D,20250304,000000,41.25,41.445,39.7,39.77,5021628,0
+NI.US,D,20250305,000000,39.4201,40.04,39.3435,39.65,4412037,0
+NI.US,D,20250306,000000,39.63,39.63,38.445,38.59,6233131,0
+NI.US,D,20250307,000000,38.635,38.94,38.065,38.5,10561096,0
+NI.US,D,20250310,000000,38.42,38.76,38.025,38.52,8036121,0
+NI.US,D,20250311,000000,38.71,39.18,38.45,38.82,5877338,0
+NI.US,D,20250312,000000,38.81,39.315,38.81,39.04,4637570,0
+NI.US,D,20250313,000000,39.055,39.19,38.44,38.67,3742518,0
+NI.US,D,20250314,000000,38.81,39.515,38.655,39.48,4470195,0
+NI.US,D,20250317,000000,39.57,39.975,39.24,39.36,4846480,0
+NI.US,D,20250318,000000,39.1161,39.33,38.675,38.94,5973536,0
+NI.US,D,20250319,000000,39.035,39.52,38.91,39.28,4706009,0
+NI.US,D,20250320,000000,39.25,39.72,39.25,39.57,4651950,0
+NI.US,D,20250321,000000,39.66,39.97,39.07,39.23,10562470,0
+NI.US,D,20250324,000000,39.5,40.055,39.32,39.84,4509697,0
+NI.US,D,20250325,000000,39.8,39.87,39.335,39.61,3254886,0
+NI.US,D,20250326,000000,39.785,40.07,39.74,39.98,4530887,0
+NI.US,D,20250327,000000,40,40.21,39.74,39.75,2455402,0
+NI.US,D,20250328,000000,40.01,40.205,39.77,39.92,3594257,0
+NI.US,D,20250331,000000,39.94,40.4422,39.745,40.09,5911923,0
+NI.US,D,20250401,000000,40.04,40.45,39.8,40.4,4294299,0
+NI.US,D,20250402,000000,40.45,40.725,40.0801,40.64,2585597,0
+NI.US,D,20250403,000000,40.575,40.73,39.675,39.75,8705815,0
+NI.US,D,20250404,000000,39.43,39.85,36.86,37.22,8391392,0
+NI.US,D,20250407,000000,36.74,37.92,35.64,37.16,8192379,0
+NI.US,D,20250408,000000,38.045,38.34,36.66,37.11,7126899,0
+NI.US,D,20250409,000000,36.675,38.46,35.68,38.15,9395127,0
+NI.US,D,20250410,000000,37.8,38.605,37.425,38.01,6311178,0
+NI.US,D,20250411,000000,37.85,38.52,37.21,38.49,5635189,0
+NI.US,D,20250414,000000,38.84,39.45,38.54,39.26,3642657,0
+NI.US,D,20250415,000000,39.27,39.74,39.21,39.47,2593454,0
+NI.US,D,20250416,000000,39.53,39.595,38.67,38.95,4404617,0
+NI.US,D,20250417,000000,39.26,39.87,39.09,39.29,3938193,0
+NI.US,D,20250421,000000,39.19,39.235,37.76,38.11,4747563,0
+NI.US,D,20250422,000000,38.53,39.19,38.17,39.02,5117789,0
+NI.US,D,20250423,000000,39.23,39.795,38.92,39.32,6163478,0
+NI.US,D,20250424,000000,39.185,39.795,39.03,39.68,2600477,0
+NI.US,D,20250425,000000,39.725,39.8599,39.25,39.45,3746635,0
+NI.US,D,20250428,000000,39.42,39.81,39.31,39.73,4831713,0
+NI.US,D,20250429,000000,39.6,39.925,39.4,39.72,4960049,0
+NI.US,D,20250430,000000,39.41,39.44,38.4,39.11,4679090,0
+NI.US,D,20250501,000000,39.185,39.55,38.88,38.96,3957254,0
+NI.US,D,20250502,000000,39.21,39.45,39.055,39.3,5458969,0
+NI.US,D,20250505,000000,39.1118,39.32,38.75,39.31,3366282,0
+NI.US,D,20250506,000000,39.08,39.55,39.08,39.36,5363631,0
+NI.US,D,20250507,000000,38.7,40.73,38.7,40.48,7792493,0
+NI.US,D,20250508,000000,40.42,40.74,39.57,39.61,7174531,0
+NI.US,D,20250509,000000,39.8,39.8,39.22,39.58,4955632,0
+NI.US,D,20250512,000000,39.59,39.7,38.13,38.32,4768403,0
+NI.US,D,20250513,000000,38.28,38.38,37.735,37.82,3893243,0
+NI.US,D,20250514,000000,37.765,38.04,37.22,37.88,4370123,0
+NI.US,D,20250515,000000,38.13,38.795,38.09,38.69,3299272,0
+NI.US,D,20250516,000000,38.68,39.1,38.49,39.08,2913064,0
+NI.US,D,20250519,000000,38.54,40.03,38.54,39.92,6341185,0
+NI.US,D,20250520,000000,39.85,40.1,39.455,39.51,4669814,0
+NI.US,D,20250521,000000,39.49,39.53,38.79,38.85,3924586,0
+NI.US,D,20250522,000000,38.29,38.72,38.1275,38.5,4136277,0
+NI.US,D,20250523,000000,38.71,39.1,38.36,39.02,3073900,0
+NI.US,D,20250527,000000,39.31,39.44,39.15,39.28,2548516,0
+NI.US,D,20250528,000000,39.14,39.28,38.66,38.75,2465213,0
+NI.US,D,20250529,000000,38.76,39.025,38.48,38.99,2717498,0
+NI.US,D,20250530,000000,38.8,39.61,38.72,39.54,6150858,0
+NI.US,D,20250602,000000,39.35,39.6,39.145,39.59,3127770,0
+NI.US,D,20250603,000000,39.76,39.91,39.02,39.43,3779348,0
+NI.US,D,20250604,000000,39.44,39.6,39,39.08,3048565,0
+NI.US,D,20250605,000000,39.08,39.13,38.775,38.99,3174058,0
+NI.US,D,20250606,000000,38.96,39.36,38.82,39.28,4829026,0
+NI.US,D,20250609,000000,39.18,39.585,38.965,39.35,4459459,0
+NI.US,D,20250610,000000,39.34,39.63,39.26,39.59,4163201,0
+NI.US,D,20250611,000000,39.75,39.915,39.355,39.46,4027565,0
+NI.US,D,20250612,000000,39.46,39.91,39.29,39.91,3664219,0
+NI.US,D,20250613,000000,39.785,40,39.425,39.52,3638532,0
+NI.US,D,20250616,000000,39.73,40.01,39.175,39.36,3758632,0
+NI.US,D,20250617,000000,39.385,39.4,38.96,39.28,4397642,0
+NI.US,D,20250618,000000,39.3,39.64,39.13,39.28,4725887,0
+NI.US,D,20250620,000000,39.25,39.7574,39.17,39.52,6150667,0
+NI.US,D,20250623,000000,39.725,40.545,39.66,40.51,5542803,0
+NI.US,D,20250624,000000,40.51,40.79,40.37,40.52,4266804,0
+NI.US,D,20250625,000000,40.405,40.4325,39.64,39.73,3858916,0
+NI.US,D,20250626,000000,39.715,39.87,39.395,39.61,4714806,0
+NI.US,D,20250627,000000,39.665,40.25,39.54,39.97,7013702,0
+NI.US,D,20250630,000000,39.89,40.36,39.78,40.34,4005475,0
+NI.US,D,20250701,000000,40.165,40.505,39.99,40.06,5694452,0
+NI.US,D,20250702,000000,39.835,39.98,38.935,39.41,3879194,0
+NI.US,D,20250703,000000,39.37,39.72,39.225,39.56,2207733,0
+NI.US,D,20250707,000000,39.505,39.725,39.35,39.63,3148410,0
+NI.US,D,20250708,000000,39.385,39.385,38.58,39,5455590,0
+NI.US,D,20250709,000000,39.12,39.425,38.79,39.34,3420846,0
+NI.US,D,20250710,000000,39.155,39.635,39.03,39.6,4473576,0
+NI.US,D,20250711,000000,39.44,39.72,39.1,39.57,4008410,0
+NI.US,D,20250714,000000,39.75,40.345,39.51,39.95,2800157,0
+NI.US,D,20250715,000000,39.87,40.15,39.73,39.87,3917334,0
+NI.US,D,20250716,000000,39.695,40.245,39.67,40.14,5102847,0
+NI.US,D,20250717,000000,39.84,40.4691,39.84,40.22,4516589,0
+NI.US,D,20250718,000000,40.28,40.99,40.28,40.9,3870308,0
+NI.US,D,20250721,000000,40.9,41.885,40.865,41.72,6664404,0
+NI.US,D,20250722,000000,41.87,42.11,41.66,42.09,4397745,0
+NI.US,D,20250723,000000,42.135,42.23,41.411,41.69,3118794,0
+NI.US,D,20250724,000000,41.765,41.995,41.585,41.9,3957004,0
+NI.US,D,20250725,000000,41.905,42.26,41.89,42.18,2935777,0
+NI.US,D,20250728,000000,42.165,42.165,41.21,41.27,4013433,0
+NI.US,D,20250729,000000,41.38,42.21,41.34,42.18,4437639,0
+NI.US,D,20250730,000000,42.3,42.9,42.22,42.47,4512185,0
+NI.US,D,20250731,000000,41.85,42.54,41.85,42.45,2829784,0
+NI.US,D,20250801,000000,42.45,42.85,42.12,42.59,3261810,0
+NI.US,D,20250804,000000,42.84,43.51,42.735,43.33,5148905,0
+NI.US,D,20250805,000000,43.22,43.465,42.76,42.9,6429476,0
+NI.US,D,20250806,000000,43,43.12,41.76,41.84,7779963,0
+NI.US,D,20250807,000000,41.312,42.37,41.312,42.37,5635481,0
+NI.US,D,20250808,000000,42.49,42.655,41.91,42.28,3851052,0
+NI.US,D,20250811,000000,42.34,42.53,42.1,42.15,3323351,0
+NI.US,D,20250812,000000,42.27,42.4,41.61,42.36,3799261,0
+NI.US,D,20250813,000000,42.58,42.685,42.29,42.68,3331202,0
+NI.US,D,20250814,000000,42.66,42.83,42.421,42.55,4033726,0
+NI.US,D,20250815,000000,42.66,42.66,41.8,41.95,3727167,0
+NI.US,D,20250818,000000,41.81,42.1,41.615,41.71,2796496,0
+NI.US,D,20250819,000000,41.815,42.36,41.72,42.28,2576506,0
+NI.US,D,20250820,000000,42.415,42.81,42.3,42.54,2644735,0
+NI.US,D,20250821,000000,42.51,42.69,42.2245,42.29,2614592,0
+NI.US,D,20250822,000000,42.325,42.965,42.325,42.94,3793711,0
+NI.US,D,20250825,000000,42.8,43,42.52,42.67,3016705,0
+NI.US,D,20250826,000000,42.64,42.7,42.1,42.38,4133758,0
+NI.US,D,20250827,000000,42.28,42.63,42.26,42.44,2491928,0
+NI.US,D,20250828,000000,42.24,42.44,42.075,42.14,2184910,0
+NI.US,D,20250829,000000,42.21,42.36,42.08,42.27,1756597,0
+NI.US,D,20250902,000000,42.015,42.3882,41.6341,42.11,2362144,0
+NI.US,D,20250903,000000,41.955,42.23,41.615,41.8,2808096,0
+NI.US,D,20250904,000000,41.81,41.91,38.45,39.83,15860542,0
+NI.US,D,20250905,000000,39.475,40.585,39.4,40.33,10085283,0
+NI.US,D,20250908,000000,40.345,40.52,40.02,40.23,4587720,0
+NI.US,D,20250909,000000,40.24,40.67,39.99,40.49,2642939,0
+NI.US,D,20250910,000000,40.51,40.83,40.38,40.73,2721967,0
+NI.US,D,20250911,000000,40.825,41.2,40.45,41.13,4422746,0
+NI.US,D,20250912,000000,40.895,41.2,40.75,41.01,2379918,0
+NI.US,D,20250915,000000,41.005,41.14,40.54,40.54,4361245,0
+NI.US,D,20250916,000000,40.44,40.56,39.295,39.37,5385431,0
+NI.US,D,20250917,000000,39.44,40.08,39.44,39.61,4378217,0
+NI.US,D,20250918,000000,39.5,40.31,39.33,40.16,6090767,0
+NI.US,D,20250919,000000,40.285,40.57,40.1,40.32,5497375,0
+NI.US,D,20250922,000000,40.58,41.74,40.52,41.3,8966192,0
+NI.US,D,20250923,000000,41.1,41.67,41.08,41.57,5469627,0
+NI.US,D,20250924,000000,41.65,42.5,41.575,42.38,6496007,0
+NI.US,D,20250925,000000,42.335,42.5386,41.73,41.82,4781907,0
+NI.US,D,20250926,000000,42.015,42.58,41.87,42.57,4257037,0
+NI.US,D,20250929,000000,42.625,43.27,42.435,43.21,4978071,0
+NI.US,D,20250930,000000,43.255,43.5,42.965,43.3,3803323,0
+NI.US,D,20251001,000000,43.3,43.705,43.04,43.07,3361211,0
+NI.US,D,20251002,000000,42.81,43.14,42.6,43.1,3344506,0
+NI.US,D,20251003,000000,42.995,44.175,42.995,43.83,4196386,0
+NI.US,D,20251006,000000,43.78,44.515,43.78,44.17,4278016,0
+NI.US,D,20251007,000000,44.09,44.287,43.45,43.59,5162545,0
+NI.US,D,20251008,000000,43.695,43.925,43.305,43.9,2813895,0
+NI.US,D,20251009,000000,44.08,44.23,42.91,42.94,4575043,0
+NI.US,D,20251010,000000,43.1,43.51,42.825,42.86,3125673,0
+NI.US,D,20251013,000000,42.905,43.43,42.675,42.73,3552743,0
+NI.US,D,20251014,000000,42.7,43.225,42.62,42.93,3922973,0
+NI.US,D,20251015,000000,42.75,43.61,42.75,43.55,3402257,0
+NI.US,D,20251016,000000,43.56,44.048,43.05,43.22,4101886,0
+NI.US,D,20251017,000000,43.38,43.45,42.945,43.25,2113143,0
+NI.US,D,20251020,000000,43.98,44.05,43.57,43.85,3402628,0
+NI.US,D,20251021,000000,43.85,44.115,43.435,43.71,4002868,0
+NI.US,D,20251022,000000,44.06,44.27,43.65,44.13,5448206,0
+NI.US,D,20251023,000000,44.45,44.45,43.35,43.87,5265388,0
+NI.US,D,20251024,000000,44.16,44.16,43.485,43.63,2718061,0
+NI.US,D,20251027,000000,43.675,43.76,43.17,43.73,2931467,0
+NI.US,D,20251028,000000,43.87,44.03,43.14,43.39,5155650,0
+NI.US,D,20251029,000000,44.5,44.88,42.07,42.46,10825747,0
+NI.US,D,20251030,000000,42.435,42.7,41.655,42.13,8511027,0
+NI.US,D,20251031,000000,42.21,42.275,41.61,42.11,7328015,0
+NI.US,D,20251103,000000,41.99,42.6,41.505,42.58,5934796,0
+NI.US,D,20251104,000000,42.57,42.915,42.08,42.87,4381008,0
+NI.US,D,20251105,000000,42.83,42.91,42.06,42.87,3773501,0
+NI.US,D,20251106,000000,42.75,43.045,42.41,42.78,4379022,0
+NI.US,D,20251107,000000,42.765,43.56,42.6,43.55,3340999,0
+NI.US,D,20251110,000000,43.36,43.87,43.26,43.72,3113898,0
+NI.US,D,20251111,000000,43.625,43.98,43.33,43.94,3062921,0
+NI.US,D,20251112,000000,43.685,44.08,43.559,43.64,3646460,0
+NI.US,D,20251113,000000,43.47,43.565,42.23,42.96,5633572,0
+NI.US,D,20251114,000000,42.76,43.03,42.46,42.88,3304355,0
+NI.US,D,20251117,000000,43.075,43.25,42.79,43.18,2268080,0
+NI.US,D,20251118,000000,43.2,43.43,42.945,43.06,2502694,0
+NI.US,D,20251119,000000,43.15,43.2,42.6,42.7,2659272,0
+NI.US,D,20251120,000000,42.93,43.62,42.375,42.4,2585598,0
+NI.US,D,20251121,000000,42.72,42.89,42.265,42.78,4750050,0
+NI.US,D,20251124,000000,42.8,43.91,42.61,43.41,7441651,0
+NI.US,D,20251125,000000,43.435,43.6,42.835,43.14,3004434,0
+NI.US,D,20251126,000000,43.315,43.81,43.19,43.76,2770726,0
+NI.US,D,20251128,000000,43.75,44.2,43.67,44.13,1128690,0
+NI.US,D,20251201,000000,43.975,44.022,42.965,43,3468577,0
+NI.US,D,20251202,000000,43.295,43.54,42.25,42.26,2209572,0
+NI.US,D,20251203,000000,42.4,42.51,41.705,41.88,4332842,0
+NI.US,D,20251204,000000,41.965,42.42,41.35,41.89,5859869,0
+NI.US,D,20251205,000000,41.805,42.26,41.75,42,2841118,0
+NI.US,D,20251208,000000,41.985,41.985,41.29,41.32,2675142,0
+NI.US,D,20251209,000000,41.4,41.815,41.4,41.44,2382095,0
+NI.US,D,20251210,000000,41.45,41.5,41.21,41.33,4002567,0
+NI.US,D,20251211,000000,41.35,41.89,41.33,41.69,2494675,0
+NI.US,D,20251212,000000,41.8,42.025,41.31,41.41,2384754,0
+NI.US,D,20251215,000000,41.62,41.875,41.33,41.83,2175083,0
+NI.US,D,20251216,000000,41.875,41.93,41.37,41.43,3230372,0
+NI.US,D,20251217,000000,41.55,41.8,41.14,41.25,4029808,0
+NI.US,D,20251218,000000,41.425,41.86,41.41,41.51,4575585,0
+NI.US,D,20251219,000000,41.457,41.585,40.96,40.97,6079044,0
+NI.US,D,20251222,000000,40.81,41.495,40.745,41.45,2872586,0
+NI.US,D,20251223,000000,41.365,41.7978,41.345,41.6,3271418,0
+NI.US,D,20251224,000000,41.72,41.92,41.48,41.88,1251286,0
+NI.US,D,20251226,000000,41.895,41.905,41.61,41.72,1269451,0
+NI.US,D,20251229,000000,41.82,42.12,41.75,41.93,2260911,0
+NI.US,D,20251230,000000,41.96,42.2,41.77,42.05,2577603,0
+NI.US,D,20251231,000000,42.02,42.075,41.62,41.76,2204320,0
+NI.US,D,20260102,000000,41.86,42.355,41.48,42.16,2983610,0
+NI.US,D,20260105,000000,42.015,42.05,40.8275,41.57,3635890,0
+NI.US,D,20260106,000000,41.6,41.9,41.4932,41.88,2863711,0
+NI.US,D,20260107,000000,42.085,42.28,41.305,41.54,2433447,0
+NI.US,D,20260108,000000,41.49,42.04,41.44,41.55,2398807,0
+NI.US,D,20260109,000000,41.685,42.435,41.685,42.03,2500052,0
+NI.US,D,20260112,000000,41.91,42.45,41.79,42.39,3789984,0
+NI.US,D,20260113,000000,42.475,43.04,42.1,42.45,4210607,0
+NI.US,D,20260114,000000,42.6,43.35,42.35,43.31,3098173,0
+NI.US,D,20260115,000000,43.435,43.735,43.27,43.53,4084794,0
+NI.US,D,20260116,000000,43.435,44.115,43.25,43.93,4455925,0
+NI.US,D,20260120,000000,43.94,44.095,43.32,43.4,6221552,0
+NI.US,D,20260121,000000,43.59,43.9,43.09,43.79,6957595,0
+NI.US,D,20260122,000000,43.945,44.029,43.27,43.52,3740834,0
+NI.US,D,20260123,000000,43.6,43.6,42.91,43.41,2633020,0
+NI.US,D,20260126,000000,43.67,44.08,43.58,43.91,2934306,0
+NI.US,D,20260127,000000,44.05,44.5935,43.75,44.39,3481508,0
+NI.US,D,20260128,000000,44.4,44.67,44.215,44.33,4950076,0
+NI.US,D,20260129,000000,44.56,44.95,44.16,44.65,4388665,0
+NI.US,D,20260130,000000,44.53,44.68,43.81,44.29,4945136,0
+NI.US,D,20260202,000000,44.52,44.785,43.93,44.03,4695805,0
+NI.US,D,20260203,000000,43.825,44.39,43.75,43.96,6061250,0
+NI.US,D,20260204,000000,44.29,44.5,43.855,44.03,7895843,0
+NI.US,D,20260205,000000,44.09,44.34,43.655,43.93,3327993,0
+NI.US,D,20260206,000000,44.18,44.53,43.405,44.1,3742837,0
+NI.US,D,20260209,000000,44.04,44.5,43.675,44.45,4887799,0
+NI.US,D,20260210,000000,44.445,44.995,44.285,44.73,6151148,0
+NI.US,D,20260211,000000,45.6,45.62,44.625,44.66,6876766,0
+NI.US,D,20260212,000000,45.09,45.76,44.61,45.18,6322884,0
+NI.US,D,20260213,000000,45.09,46.4,44.905,46.36,6190696,0
+NI.US,D,20260217,000000,46.78,47.0487,46.55,46.71,4248746,0
+NI.US,D,20260218,000000,46.68,46.68,45.23,45.3,3847757,0
diff --git a/daily/us/nyse stocks/2/nineq.us.txt b/daily/us/nyse stocks/2/nineq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..484d9e6258cfdfde3f5d5f46abdf9c7771e4842f
--- /dev/null
+++ b/daily/us/nyse stocks/2/nineq.us.txt	
@@ -0,0 +1,2020 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NINEQ.US,D,20180119,000000,24,29,23.43,26.1,6183357,0
+NINEQ.US,D,20180122,000000,26.31,26.64,24.82,25.76,846256,0
+NINEQ.US,D,20180123,000000,25.66,26.62,25.35,25.9,585634,0
+NINEQ.US,D,20180124,000000,25.8,25.99,25.25,25.51,250845,0
+NINEQ.US,D,20180125,000000,25.61,25.77,25.11,25.48,173881,0
+NINEQ.US,D,20180126,000000,25.71,25.8,25.15,25.76,155995,0
+NINEQ.US,D,20180129,000000,25.79,26.1,25.29,25.8,78854,0
+NINEQ.US,D,20180130,000000,25.58,26.1,24.82,25.44,62973,0
+NINEQ.US,D,20180131,000000,25.41,27.35,25.36,27.12,186893,0
+NINEQ.US,D,20180201,000000,27.06,27.07,26.3,26.71,69123,0
+NINEQ.US,D,20180202,000000,26.39,26.499,25.3516,25.58,63460,0
+NINEQ.US,D,20180205,000000,25.32,25.47,24.75,25.25,38949,0
+NINEQ.US,D,20180206,000000,25.01,26.18,24.75,24.93,106032,0
+NINEQ.US,D,20180207,000000,24.8,25.19,24.46,24.55,99156,0
+NINEQ.US,D,20180208,000000,24.75,24.85,23.72,24.04,101532,0
+NINEQ.US,D,20180209,000000,24.2,24.2,22.23,23.25,170062,0
+NINEQ.US,D,20180212,000000,23.62,23.78,23.14,23.5,109107,0
+NINEQ.US,D,20180213,000000,23.5,24.595,23.45,24.05,121761,0
+NINEQ.US,D,20180214,000000,24.07,25.74,23.8001,25.22,138980,0
+NINEQ.US,D,20180215,000000,25.35,26.63,25.35,25.95,148686,0
+NINEQ.US,D,20180216,000000,26.15,26.82,26,26.03,255479,0
+NINEQ.US,D,20180220,000000,26.56,27,26.56,26.56,89896,0
+NINEQ.US,D,20180221,000000,26.58,26.68,26.12,26.37,63367,0
+NINEQ.US,D,20180222,000000,26.32,27.31,26.025,26.9,53096,0
+NINEQ.US,D,20180223,000000,26.81,27.69,26.01,27.59,105084,0
+NINEQ.US,D,20180226,000000,27.56,27.56,26.65,26.87,36489,0
+NINEQ.US,D,20180227,000000,26.76,27.5,26.76,27.33,44862,0
+NINEQ.US,D,20180228,000000,27.29,28.3,27.21,27.29,139395,0
+NINEQ.US,D,20180301,000000,27.2,27.2,26.18,26.28,143574,0
+NINEQ.US,D,20180302,000000,26.1,27,25.0595,25.98,244432,0
+NINEQ.US,D,20180305,000000,25.81,26.96,25.16,26.3,115362,0
+NINEQ.US,D,20180306,000000,26.4,27.36,25.64,26.07,99412,0
+NINEQ.US,D,20180307,000000,25.87,26.77,25.02,26.61,84636,0
+NINEQ.US,D,20180308,000000,26.6,27.61,26.07,27,103156,0
+NINEQ.US,D,20180309,000000,27.28,27.45,26.04,26.97,79865,0
+NINEQ.US,D,20180312,000000,26.99,27.28,25.53,26.11,119216,0
+NINEQ.US,D,20180313,000000,26.22,26.95,25.29,26.06,173827,0
+NINEQ.US,D,20180314,000000,26.2,26.395,25.23,25.55,224563,0
+NINEQ.US,D,20180315,000000,25.57,26.09,24.51,25.42,167617,0
+NINEQ.US,D,20180316,000000,25.37,25.91,25.26,25.56,886539,0
+NINEQ.US,D,20180319,000000,25.53,25.7,23.91,24.36,165161,0
+NINEQ.US,D,20180320,000000,24.56,25.25,24.26,24.47,125637,0
+NINEQ.US,D,20180321,000000,24.43,26.29,24.41,26.23,97885,0
+NINEQ.US,D,20180322,000000,25.98,26.37,25.49,25.57,124367,0
+NINEQ.US,D,20180323,000000,25.65,25.7,25.18,25.2,122448,0
+NINEQ.US,D,20180326,000000,25.48,25.48,24.67,24.74,363057,0
+NINEQ.US,D,20180327,000000,24.86,24.86,23.06,23.18,91992,0
+NINEQ.US,D,20180328,000000,23.13,23.3,22.68,23,139359,0
+NINEQ.US,D,20180329,000000,22.75,24.38,22.6,24.35,201897,0
+NINEQ.US,D,20180402,000000,24.6,25.37,23.19,23.87,186550,0
+NINEQ.US,D,20180403,000000,24.05,26.205,23.74,26,147148,0
+NINEQ.US,D,20180404,000000,25.86,26.056,24.89,25.45,121211,0
+NINEQ.US,D,20180405,000000,25.49,26.5,25.21,26.39,276299,0
+NINEQ.US,D,20180406,000000,26.24,26.61,26.03,26.28,113641,0
+NINEQ.US,D,20180409,000000,26.34,27.09,26.1082,26.41,161644,0
+NINEQ.US,D,20180410,000000,26.52,27.73,26.44,27.32,145273,0
+NINEQ.US,D,20180411,000000,27.23,28.555,26.66,28.19,113609,0
+NINEQ.US,D,20180412,000000,28.18,28.9,27.75,28.1,80822,0
+NINEQ.US,D,20180413,000000,28.13,28.72,28.13,28.57,26505,0
+NINEQ.US,D,20180416,000000,28.67,29.53,28.25,29.27,192141,0
+NINEQ.US,D,20180417,000000,29.49,31.195,29.31,30.84,197364,0
+NINEQ.US,D,20180418,000000,30.99,33.23,30.99,31.65,487895,0
+NINEQ.US,D,20180419,000000,31.81,31.81,28.3,29.02,359851,0
+NINEQ.US,D,20180420,000000,28.62,29.99,28.5,28.93,108503,0
+NINEQ.US,D,20180423,000000,29,30.2406,29,29.71,106421,0
+NINEQ.US,D,20180424,000000,30.07,30.68,29.23,29.75,257859,0
+NINEQ.US,D,20180425,000000,29.75,30.5608,29.2767,30,66909,0
+NINEQ.US,D,20180426,000000,30.15,30.53,29.67,30.14,90125,0
+NINEQ.US,D,20180427,000000,30.24,30.37,29.19,29.37,144505,0
+NINEQ.US,D,20180430,000000,29.55,30.74,29.47,30.54,89864,0
+NINEQ.US,D,20180501,000000,30.58,30.58,29.711,30.29,54871,0
+NINEQ.US,D,20180502,000000,30.23,30.9159,30.1896,30.62,44826,0
+NINEQ.US,D,20180503,000000,30.52,30.9399,29.08,29.65,83485,0
+NINEQ.US,D,20180504,000000,29.5,31,29.3001,30.5,171437,0
+NINEQ.US,D,20180507,000000,30.91,31.45,29.89,30.09,137788,0
+NINEQ.US,D,20180508,000000,30,31.04,28.6,30.73,190070,0
+NINEQ.US,D,20180509,000000,30.91,31.55,30.01,30.22,137462,0
+NINEQ.US,D,20180510,000000,30.31,30.815,30.141,30.81,98772,0
+NINEQ.US,D,20180511,000000,30.84,31.29,30.5715,30.98,153183,0
+NINEQ.US,D,20180514,000000,31.7,34.47,29.95,33.44,202433,0
+NINEQ.US,D,20180515,000000,33.85,36.99,33.8,35.64,290300,0
+NINEQ.US,D,20180516,000000,35.82,36.748,35.33,35.72,268364,0
+NINEQ.US,D,20180517,000000,35.86,39.2345,35.6301,38.36,317452,0
+NINEQ.US,D,20180518,000000,38.44,38.56,37.59,38.46,146940,0
+NINEQ.US,D,20180521,000000,38.79,39.249,37.11,37.57,196452,0
+NINEQ.US,D,20180522,000000,37.74,37.98,35.83,36.37,186262,0
+NINEQ.US,D,20180523,000000,36.09,37.04,35.0505,36.59,204662,0
+NINEQ.US,D,20180524,000000,36.39,36.7,35.81,36.26,90321,0
+NINEQ.US,D,20180525,000000,35.98,35.98,34.581,35.1,119927,0
+NINEQ.US,D,20180529,000000,34.75,35.85,34.5,34.96,101164,0
+NINEQ.US,D,20180530,000000,35.28,36,35.03,35.27,101096,0
+NINEQ.US,D,20180531,000000,35.27,35.45,34.5,34.82,145998,0
+NINEQ.US,D,20180601,000000,35.08,35.73,32.58,32.85,270481,0
+NINEQ.US,D,20180604,000000,32.98,33.53,31.17,31.53,188794,0
+NINEQ.US,D,20180605,000000,31.5,32.38,30.785,31.02,247380,0
+NINEQ.US,D,20180606,000000,31.21,32.025,30.4161,31.27,201481,0
+NINEQ.US,D,20180607,000000,31.4,32.5,30.925,31.46,192517,0
+NINEQ.US,D,20180608,000000,30.8,30.8,28.9,29.62,395003,0
+NINEQ.US,D,20180611,000000,29.52,29.955,28.75,29.81,110149,0
+NINEQ.US,D,20180612,000000,29.8,30.1375,29,29.7,141990,0
+NINEQ.US,D,20180613,000000,31.09,31.22,30.25,30.69,299217,0
+NINEQ.US,D,20180614,000000,30.81,31.08,29.72,30.32,121234,0
+NINEQ.US,D,20180615,000000,29.97,30.27,29.26,30.24,168545,0
+NINEQ.US,D,20180618,000000,30.25,30.46,29.94,30.36,127445,0
+NINEQ.US,D,20180619,000000,30.07,31.06,29.9,30.71,178637,0
+NINEQ.US,D,20180620,000000,30.94,32.41,30.3601,32.37,225492,0
+NINEQ.US,D,20180621,000000,32.27,32.61,31.9238,32.11,173528,0
+NINEQ.US,D,20180622,000000,32.71,34.1066,32.04,33.78,313611,0
+NINEQ.US,D,20180625,000000,33.62,34.045,32.8,33.01,123860,0
+NINEQ.US,D,20180626,000000,33.06,33.38,32.39,32.72,93999,0
+NINEQ.US,D,20180627,000000,32.8,34.06,32.51,32.78,120330,0
+NINEQ.US,D,20180628,000000,32.8,33.41,32.43,33.04,175357,0
+NINEQ.US,D,20180629,000000,33.02,33.655,32.86,33.12,329413,0
+NINEQ.US,D,20180702,000000,33,33.7395,31.63,31.96,258279,0
+NINEQ.US,D,20180703,000000,32.03,32.47,31.005,31.12,111521,0
+NINEQ.US,D,20180705,000000,31.38,32.22,30.75,31.23,123712,0
+NINEQ.US,D,20180706,000000,31.25,32.45,31.25,32.19,75990,0
+NINEQ.US,D,20180709,000000,32.5,33.87,31.89,33.06,109648,0
+NINEQ.US,D,20180710,000000,33.21,33.602,32.49,32.81,39926,0
+NINEQ.US,D,20180711,000000,32.4,32.91,31.35,31.69,46676,0
+NINEQ.US,D,20180712,000000,31.64,32.08,30.84,31.55,81898,0
+NINEQ.US,D,20180713,000000,31.45,32.05,31.38,31.67,43600,0
+NINEQ.US,D,20180716,000000,31.63,31.65,30.34,30.53,82671,0
+NINEQ.US,D,20180717,000000,30.37,31.32,29.8002,30.88,65282,0
+NINEQ.US,D,20180718,000000,30.88,31.75,30.39,31.62,131918,0
+NINEQ.US,D,20180719,000000,31.1,31.2,30.18,30.81,164333,0
+NINEQ.US,D,20180720,000000,30.79,32.52,30.01,32.09,282985,0
+NINEQ.US,D,20180723,000000,32.04,32.18,31.216,31.47,308647,0
+NINEQ.US,D,20180724,000000,31.29,31.47,28.58,29.05,369082,0
+NINEQ.US,D,20180725,000000,28.99,29.72,28.05,28.37,549568,0
+NINEQ.US,D,20180726,000000,28.43,28.53,27.71,28.21,257385,0
+NINEQ.US,D,20180727,000000,28.23,28.93,27.95,28.87,99303,0
+NINEQ.US,D,20180730,000000,29.01,29.83,28.69,29.39,210753,0
+NINEQ.US,D,20180731,000000,29.41,29.98,28.47,29.21,181127,0
+NINEQ.US,D,20180801,000000,29.07,29.07,28.045,28.71,85153,0
+NINEQ.US,D,20180802,000000,28.45,29.235,28.29,28.82,122737,0
+NINEQ.US,D,20180803,000000,28.86,29.4,28.59,28.8,91478,0
+NINEQ.US,D,20180806,000000,28.72,28.95,28.215,28.77,109415,0
+NINEQ.US,D,20180807,000000,28.8,29.5,28.37,28.85,83443,0
+NINEQ.US,D,20180808,000000,28.86,29.11,28.08,28.66,71255,0
+NINEQ.US,D,20180809,000000,28.71,29.49,28.48,29.04,120855,0
+NINEQ.US,D,20180810,000000,28.94,30.87,28.49,29.45,255882,0
+NINEQ.US,D,20180813,000000,31.77,31.77,28.9,28.99,405715,0
+NINEQ.US,D,20180814,000000,28.99,29.31,27.93,28.28,388180,0
+NINEQ.US,D,20180815,000000,28.03,29.5,27.65,28.12,306502,0
+NINEQ.US,D,20180816,000000,28.2,28.8695,28.125,28.81,220624,0
+NINEQ.US,D,20180817,000000,28.8,30,28.8,29.71,236021,0
+NINEQ.US,D,20180820,000000,29.73,30.79,29.42,30.13,241946,0
+NINEQ.US,D,20180821,000000,30.36,31.14,30.36,30.87,159781,0
+NINEQ.US,D,20180822,000000,31.07,31.68,30.8,31.01,174437,0
+NINEQ.US,D,20180823,000000,30.98,31.01,30.05,30.61,156626,0
+NINEQ.US,D,20180824,000000,30.68,31.04,30.22,30.35,99633,0
+NINEQ.US,D,20180827,000000,30.44,31.06,30.14,31.01,121024,0
+NINEQ.US,D,20180828,000000,31.05,31.37,30.42,30.78,101930,0
+NINEQ.US,D,20180829,000000,30.73,31.14,30.565,30.96,200922,0
+NINEQ.US,D,20180830,000000,30.97,31.09,29.63,29.73,131416,0
+NINEQ.US,D,20180831,000000,29.69,30.02,29.17,29.98,223227,0
+NINEQ.US,D,20180904,000000,29.82,29.92,29.19,29.46,101084,0
+NINEQ.US,D,20180905,000000,29.45,29.89,28.78,29.73,147626,0
+NINEQ.US,D,20180906,000000,29.65,29.67,28.0625,28.32,222563,0
+NINEQ.US,D,20180907,000000,28.24,28.285,27.2,27.34,296407,0
+NINEQ.US,D,20180910,000000,27.52,29.98,27.52,29.18,249960,0
+NINEQ.US,D,20180911,000000,29.04,30.78,29.04,30.5,442019,0
+NINEQ.US,D,20180912,000000,30.79,31.29,30.7201,30.91,167149,0
+NINEQ.US,D,20180913,000000,30.99,31.655,30.61,31.21,152761,0
+NINEQ.US,D,20180914,000000,31.27,31.95,31.27,31.63,123698,0
+NINEQ.US,D,20180917,000000,31.73,31.96,30.1,30.3,184144,0
+NINEQ.US,D,20180918,000000,30.43,31.94,30.43,31.84,134282,0
+NINEQ.US,D,20180919,000000,31.78,33,31.76,32.52,298325,0
+NINEQ.US,D,20180920,000000,32.75,32.95,32.27,32.49,209122,0
+NINEQ.US,D,20180921,000000,32.62,33.39,31.8425,33.02,1039088,0
+NINEQ.US,D,20180924,000000,33.1,33.5,32.115,32.57,288769,0
+NINEQ.US,D,20180925,000000,32.74,33.46,32.47,32.9,151888,0
+NINEQ.US,D,20180926,000000,32.8,32.8,30.27,30.4,133125,0
+NINEQ.US,D,20180927,000000,30.43,30.69,29.63,30.43,122249,0
+NINEQ.US,D,20180928,000000,30.4,30.69,30.07,30.58,114007,0
+NINEQ.US,D,20181001,000000,30.73,31.66,30.73,31.58,121974,0
+NINEQ.US,D,20181002,000000,31.36,32.71,31.08,32.49,111804,0
+NINEQ.US,D,20181003,000000,32.49,32.86,32.005,32.44,155216,0
+NINEQ.US,D,20181004,000000,32.31,32.71,31.715,32.3,155278,0
+NINEQ.US,D,20181005,000000,32,32.59,31.94,32.5,88798,0
+NINEQ.US,D,20181008,000000,32.37,33.36,32.37,33.2,179095,0
+NINEQ.US,D,20181009,000000,33.45,34.85,33.32,34.75,248171,0
+NINEQ.US,D,20181010,000000,34.58,34.7899,33.42,33.42,188096,0
+NINEQ.US,D,20181011,000000,33.05,33.95,32.72,33.61,160992,0
+NINEQ.US,D,20181012,000000,34.29,35.59,33.5225,35.49,437719,0
+NINEQ.US,D,20181015,000000,35.59,39.71,34.77,38.39,1007581,0
+NINEQ.US,D,20181016,000000,38.86,40.39,38.63,38.86,548090,0
+NINEQ.US,D,20181017,000000,38.75,39.24,37.795,39.06,261811,0
+NINEQ.US,D,20181018,000000,39.44,39.49,37.92,38.25,297281,0
+NINEQ.US,D,20181019,000000,38.53,38.87,36.93,37.35,242644,0
+NINEQ.US,D,20181022,000000,37.4,38.3,35.85,36.66,330746,0
+NINEQ.US,D,20181023,000000,35.86,35.99,34.7,35.53,206823,0
+NINEQ.US,D,20181024,000000,35.47,35.8,34.45,34.52,332041,0
+NINEQ.US,D,20181025,000000,34.97,36.03,34.8,35.47,278157,0
+NINEQ.US,D,20181026,000000,34.89,36.9,34.54,36.13,202634,0
+NINEQ.US,D,20181029,000000,36.49,36.49,34.08,34.52,133755,0
+NINEQ.US,D,20181030,000000,34.42,35.52,33.37,35.48,233166,0
+NINEQ.US,D,20181031,000000,35.93,37.3286,35.28,37.03,179426,0
+NINEQ.US,D,20181101,000000,37.26,39,36.18,36.28,244417,0
+NINEQ.US,D,20181102,000000,36.44,36.91,35.87,36.46,106260,0
+NINEQ.US,D,20181105,000000,36.62,37.37,35.48,36.2,136507,0
+NINEQ.US,D,20181106,000000,36.4,36.4,35.33,35.68,87806,0
+NINEQ.US,D,20181107,000000,36.02,36.36,34.86,35.94,86654,0
+NINEQ.US,D,20181108,000000,35.76,36,35.05,35.29,105440,0
+NINEQ.US,D,20181109,000000,34.97,35.82,34.43,35.16,133998,0
+NINEQ.US,D,20181112,000000,35.12,35.21,33.45,33.56,123116,0
+NINEQ.US,D,20181113,000000,34.57,34.57,29.53,30.08,309912,0
+NINEQ.US,D,20181114,000000,30.45,31.14,29.7,29.86,190491,0
+NINEQ.US,D,20181115,000000,29.22,29.98,27.89,29.36,606910,0
+NINEQ.US,D,20181116,000000,29.45,30.675,29.05,30.42,305807,0
+NINEQ.US,D,20181119,000000,30.45,32.25,30.35,32.12,232125,0
+NINEQ.US,D,20181120,000000,31.15,31.15,29.31,29.63,254374,0
+NINEQ.US,D,20181121,000000,29.86,30.6512,29.65,29.74,204928,0
+NINEQ.US,D,20181123,000000,28.63,29.52,28.2405,28.75,52865,0
+NINEQ.US,D,20181126,000000,28.97,29.01,28.42,28.98,174820,0
+NINEQ.US,D,20181127,000000,28.58,29.24,27.72,27.9,84809,0
+NINEQ.US,D,20181128,000000,27.88,28.87,27.76,28.74,148409,0
+NINEQ.US,D,20181129,000000,28.91,28.91,27.97,28.4,79203,0
+NINEQ.US,D,20181130,000000,28.1,28.37,27.1777,28.18,349363,0
+NINEQ.US,D,20181203,000000,28.85,28.85,27.1,28.55,210346,0
+NINEQ.US,D,20181204,000000,28.42,28.42,26.3,26.4,164689,0
+NINEQ.US,D,20181206,000000,25.79,26.16,24.65,25.48,148683,0
+NINEQ.US,D,20181207,000000,26.13,26.47,25.24,25.32,192416,0
+NINEQ.US,D,20181210,000000,25.16,25.42,24.22,24.48,114562,0
+NINEQ.US,D,20181211,000000,24.86,25.1334,22.69,22.7,422776,0
+NINEQ.US,D,20181212,000000,23.13,24.54,23.13,23.55,200649,0
+NINEQ.US,D,20181213,000000,23.52,23.84,22.8,23.1,115414,0
+NINEQ.US,D,20181214,000000,22.88,23.41,22.52,23.25,118590,0
+NINEQ.US,D,20181217,000000,23.14,23.91,23,23.44,210364,0
+NINEQ.US,D,20181218,000000,23.51,23.71,22.74,22.99,214716,0
+NINEQ.US,D,20181219,000000,22.88,23.3388,22.01,22.08,215619,0
+NINEQ.US,D,20181220,000000,21.81,22.55,21.65,21.95,188199,0
+NINEQ.US,D,20181221,000000,21.88,22.14,21.2256,21.45,186302,0
+NINEQ.US,D,20181224,000000,21.28,21.33,20.31,20.56,61923,0
+NINEQ.US,D,20181226,000000,20.73,22.07,20.18,22.03,117172,0
+NINEQ.US,D,20181227,000000,21.57,22.33,20.67,21.86,187197,0
+NINEQ.US,D,20181228,000000,22.08,22.32,21.21,22.04,79146,0
+NINEQ.US,D,20181231,000000,22.08,22.68,21.31,22.54,207397,0
+NINEQ.US,D,20190102,000000,22.06,23.34,21.74,22.97,110777,0
+NINEQ.US,D,20190103,000000,22.99,23.32,22.18,23.11,67225,0
+NINEQ.US,D,20190104,000000,23.55,24.35,23.28,24.27,183559,0
+NINEQ.US,D,20190107,000000,24.71,25,23.8205,24.97,171763,0
+NINEQ.US,D,20190108,000000,25.42,25.83,23.685,24.12,145794,0
+NINEQ.US,D,20190109,000000,24.47,24.81,24.05,24.71,87339,0
+NINEQ.US,D,20190110,000000,24.42,25.14,24.2,24.72,76713,0
+NINEQ.US,D,20190111,000000,24.52,24.77,24.19,24.35,58427,0
+NINEQ.US,D,20190114,000000,24.06,24.36,23.82,23.86,126407,0
+NINEQ.US,D,20190115,000000,24.62,24.74,23.56,24.62,165692,0
+NINEQ.US,D,20190116,000000,24.62,25.49,24.56,25.34,112323,0
+NINEQ.US,D,20190117,000000,24.74,25.64,24.68,24.89,109806,0
+NINEQ.US,D,20190118,000000,25.22,25.46,24.83,24.84,82020,0
+NINEQ.US,D,20190122,000000,24.52,24.75,23.86,24.29,59074,0
+NINEQ.US,D,20190123,000000,24.41,24.41,23.16,23.23,143339,0
+NINEQ.US,D,20190124,000000,23.16,23.85,23.16,23.6,112984,0
+NINEQ.US,D,20190125,000000,23.85,25.02,23.85,24.77,93669,0
+NINEQ.US,D,20190128,000000,24.29,24.7,23.86,24.16,101824,0
+NINEQ.US,D,20190129,000000,24.36,24.97,23.51,23.77,115021,0
+NINEQ.US,D,20190130,000000,24.02,24.17,23.55,24.03,58889,0
+NINEQ.US,D,20190131,000000,24.04,24.34,23.75,23.98,68471,0
+NINEQ.US,D,20190201,000000,23.98,25.13,23.98,24.65,116582,0
+NINEQ.US,D,20190204,000000,24.48,24.93,24.36,24.79,63057,0
+NINEQ.US,D,20190205,000000,25.88,26.2218,25.13,25.58,99114,0
+NINEQ.US,D,20190206,000000,25.53,25.83,25.03,25.2,106478,0
+NINEQ.US,D,20190207,000000,25.08,25.17,23.28,23.64,113721,0
+NINEQ.US,D,20190208,000000,23.54,23.89,23.24,23.77,86445,0
+NINEQ.US,D,20190211,000000,23.56,24.745,23.5228,24.1,119024,0
+NINEQ.US,D,20190212,000000,24.44,24.9772,24.0275,24.14,137014,0
+NINEQ.US,D,20190213,000000,24.2,25.06,24.04,24.2,146048,0
+NINEQ.US,D,20190214,000000,24.26,24.915,24.26,24.62,155766,0
+NINEQ.US,D,20190215,000000,24.88,25.72,24.75,25.46,260448,0
+NINEQ.US,D,20190219,000000,25.34,26.62,25.34,25.48,111075,0
+NINEQ.US,D,20190220,000000,25.59,26.38,25.54,25.95,245796,0
+NINEQ.US,D,20190221,000000,25.91,25.91,25.14,25.36,42593,0
+NINEQ.US,D,20190222,000000,25.61,25.7,25.29,25.59,40838,0
+NINEQ.US,D,20190225,000000,25.48,26.06,25.48,25.77,64131,0
+NINEQ.US,D,20190226,000000,25.86,26.19,25.48,25.63,73552,0
+NINEQ.US,D,20190227,000000,25.84,26.17,25.31,25.75,56788,0
+NINEQ.US,D,20190228,000000,25.84,26.28,25.33,26.22,77302,0
+NINEQ.US,D,20190301,000000,26.4,26.52,26.0175,26.32,63564,0
+NINEQ.US,D,20190304,000000,26.48,26.69,26.14,26.69,82129,0
+NINEQ.US,D,20190305,000000,26.69,26.69,25.51,25.83,73244,0
+NINEQ.US,D,20190306,000000,25.82,26.0969,24.39,24.99,90677,0
+NINEQ.US,D,20190307,000000,24.1,24.57,21.19,21.61,291519,0
+NINEQ.US,D,20190308,000000,21.45,22.12,21.425,21.47,159336,0
+NINEQ.US,D,20190311,000000,21.61,22.5,21.44,22.39,217159,0
+NINEQ.US,D,20190312,000000,22.47,22.89,22.15,22.32,112922,0
+NINEQ.US,D,20190313,000000,22.51,23.01,22,22.64,126369,0
+NINEQ.US,D,20190314,000000,22.71,22.99,22.11,22.41,73225,0
+NINEQ.US,D,20190315,000000,22.45,22.8199,21.785,22.08,266639,0
+NINEQ.US,D,20190318,000000,21.97,23.43,21.9432,23.26,136598,0
+NINEQ.US,D,20190319,000000,23.38,23.5,22.81,22.9,202420,0
+NINEQ.US,D,20190320,000000,22.84,24.0692,22.66,23.55,93872,0
+NINEQ.US,D,20190321,000000,23.57,24.05,23.17,23.75,107192,0
+NINEQ.US,D,20190322,000000,23.5,23.52,22.38,22.66,252194,0
+NINEQ.US,D,20190325,000000,22.37,22.52,21.7,22.24,140746,0
+NINEQ.US,D,20190326,000000,22.74,22.88,22.31,22.85,119890,0
+NINEQ.US,D,20190327,000000,22.84,23.23,22.49,22.74,118175,0
+NINEQ.US,D,20190328,000000,22.75,23.2722,22.58,23.12,54844,0
+NINEQ.US,D,20190329,000000,23.38,23.47,22.62,22.65,101635,0
+NINEQ.US,D,20190401,000000,22.9,24.37,22.51,24.18,229379,0
+NINEQ.US,D,20190402,000000,24.22,24.38,23.55,23.67,136283,0
+NINEQ.US,D,20190403,000000,23.65,23.895,23.02,23.06,132968,0
+NINEQ.US,D,20190404,000000,23.1,23.67,22.83,23.63,175684,0
+NINEQ.US,D,20190405,000000,23.72,24.37,23.57,24.07,142337,0
+NINEQ.US,D,20190408,000000,24.13,24.45,23.74,23.86,112611,0
+NINEQ.US,D,20190409,000000,23.61,23.76,23.13,23.25,98366,0
+NINEQ.US,D,20190410,000000,23.29,23.58,22.74,22.8,176077,0
+NINEQ.US,D,20190411,000000,22.83,22.97,21.8,22,188717,0
+NINEQ.US,D,20190412,000000,22.69,22.69,21.304,22.23,132583,0
+NINEQ.US,D,20190415,000000,22.09,22.35,21.34,21.39,143278,0
+NINEQ.US,D,20190416,000000,21.49,21.9,21.09,21.45,114467,0
+NINEQ.US,D,20190417,000000,21.53,21.915,20.96,21.07,76012,0
+NINEQ.US,D,20190418,000000,21.1,21.54,20.64,20.84,111876,0
+NINEQ.US,D,20190422,000000,21.06,22.02,21.01,21.99,125263,0
+NINEQ.US,D,20190423,000000,21.99,22.34,21.4,22.05,168728,0
+NINEQ.US,D,20190424,000000,21.99,22,21.2,21.55,194816,0
+NINEQ.US,D,20190425,000000,21.5,21.73,20.66,20.77,133050,0
+NINEQ.US,D,20190426,000000,20.67,20.72,19.97,20.63,115980,0
+NINEQ.US,D,20190429,000000,20.62,20.89,20.33,20.6,68550,0
+NINEQ.US,D,20190430,000000,20.81,20.81,19.67,20.13,226953,0
+NINEQ.US,D,20190501,000000,20.12,20.3543,19.17,19.22,184261,0
+NINEQ.US,D,20190502,000000,19.02,19.71,19.02,19.63,134755,0
+NINEQ.US,D,20190503,000000,19.24,20.07,19.15,19.84,154291,0
+NINEQ.US,D,20190506,000000,19.51,20.61,19.51,20.33,73452,0
+NINEQ.US,D,20190507,000000,20.04,20.45,19.75,20.35,120756,0
+NINEQ.US,D,20190508,000000,21.55,22.71,20.94,22.18,384912,0
+NINEQ.US,D,20190509,000000,21.84,22.32,21.57,22.03,257206,0
+NINEQ.US,D,20190510,000000,21.92,22.32,21.17,22.23,277230,0
+NINEQ.US,D,20190513,000000,21.89,22.05,20.68,21.19,252760,0
+NINEQ.US,D,20190514,000000,21.37,22,21.145,21.72,183587,0
+NINEQ.US,D,20190515,000000,21.48,22.38,21.48,22.07,115379,0
+NINEQ.US,D,20190516,000000,22.2,22.61,22.05,22.43,192261,0
+NINEQ.US,D,20190517,000000,22.25,22.49,22.05,22.09,177194,0
+NINEQ.US,D,20190520,000000,21.94,22.13,21.28,21.37,135460,0
+NINEQ.US,D,20190521,000000,21.57,21.79,21.33,21.41,103448,0
+NINEQ.US,D,20190522,000000,21.23,21.735,20.56,20.89,185680,0
+NINEQ.US,D,20190523,000000,20.46,20.47,19.435,19.6,221025,0
+NINEQ.US,D,20190524,000000,19.87,19.87,19.32,19.47,112437,0
+NINEQ.US,D,20190528,000000,19.51,19.51,19.1,19.14,106377,0
+NINEQ.US,D,20190529,000000,18.82,18.91,18.3,18.78,78409,0
+NINEQ.US,D,20190530,000000,18.85,19.05,17.79,17.9,147749,0
+NINEQ.US,D,20190531,000000,17.56,17.68,16.55,16.9,217175,0
+NINEQ.US,D,20190603,000000,17.06,17.22,16.59,17.01,131213,0
+NINEQ.US,D,20190604,000000,17.29,17.785,16.95,17.66,150031,0
+NINEQ.US,D,20190605,000000,17.75,17.75,16.27,16.68,173174,0
+NINEQ.US,D,20190606,000000,16.66,16.73,15.91,16.59,129377,0
+NINEQ.US,D,20190607,000000,16.7,16.9,16.25,16.69,117619,0
+NINEQ.US,D,20190610,000000,16.77,17.1,16.555,16.66,73692,0
+NINEQ.US,D,20190611,000000,16.88,17.11,16.595,16.64,82687,0
+NINEQ.US,D,20190612,000000,16.47,16.56,15.51,15.83,246934,0
+NINEQ.US,D,20190613,000000,16.14,16.52,15.82,16.52,92997,0
+NINEQ.US,D,20190614,000000,16.58,16.64,15.86,15.9,58742,0
+NINEQ.US,D,20190617,000000,15.83,16.85,15.805,16.78,123817,0
+NINEQ.US,D,20190618,000000,16.94,17.49,16.91,17.36,128707,0
+NINEQ.US,D,20190619,000000,17.41,17.52,16.97,17.26,103857,0
+NINEQ.US,D,20190620,000000,17.66,18.48,17.63,18.16,132095,0
+NINEQ.US,D,20190621,000000,18.11,18.21,17.12,17.47,234035,0
+NINEQ.US,D,20190624,000000,17.44,17.54,16.72,16.91,96983,0
+NINEQ.US,D,20190625,000000,16.74,16.95,16.22,16.8,155738,0
+NINEQ.US,D,20190626,000000,17.11,17.23,16.295,16.53,138668,0
+NINEQ.US,D,20190627,000000,16.62,16.88,16.1,16.3,116756,0
+NINEQ.US,D,20190628,000000,16.33,17.42,16.33,17.33,299148,0
+NINEQ.US,D,20190701,000000,17.74,17.86,16.9575,17.02,156626,0
+NINEQ.US,D,20190702,000000,16.97,16.97,15.65,15.97,81013,0
+NINEQ.US,D,20190703,000000,16.1,16.1,15.01,15.71,110234,0
+NINEQ.US,D,20190705,000000,15.6,16.04,15.36,15.96,138707,0
+NINEQ.US,D,20190708,000000,15.88,16.34,15.54,15.89,110746,0
+NINEQ.US,D,20190709,000000,15.76,15.76,15.495,15.6,63489,0
+NINEQ.US,D,20190710,000000,15.87,16,15.46,15.71,110036,0
+NINEQ.US,D,20190711,000000,15.74,15.81,15.5,15.67,65288,0
+NINEQ.US,D,20190712,000000,15.61,15.8046,15.29,15.46,123974,0
+NINEQ.US,D,20190715,000000,15.55,15.58,14.46,14.56,85377,0
+NINEQ.US,D,20190716,000000,14.55,14.86,14.13,14.13,116980,0
+NINEQ.US,D,20190717,000000,14.09,14.09,13.58,13.6,124168,0
+NINEQ.US,D,20190718,000000,13.55,13.64,13.21,13.43,157236,0
+NINEQ.US,D,20190719,000000,13.4,13.65,13.32,13.52,207789,0
+NINEQ.US,D,20190722,000000,13.56,13.93,13.46,13.81,119377,0
+NINEQ.US,D,20190723,000000,13.88,14.16,13.75,13.83,103187,0
+NINEQ.US,D,20190724,000000,13.77,13.97,13.75,13.87,100570,0
+NINEQ.US,D,20190725,000000,13.97,13.97,12.85,12.97,100509,0
+NINEQ.US,D,20190726,000000,13,13.14,12.7,12.95,104096,0
+NINEQ.US,D,20190729,000000,12.94,13.09,11.94,12,131998,0
+NINEQ.US,D,20190730,000000,11.98,12.43,11.86,12.35,873456,0
+NINEQ.US,D,20190731,000000,12.42,13.48,12.42,12.87,385936,0
+NINEQ.US,D,20190801,000000,12.68,12.706,11.88,12.08,416230,0
+NINEQ.US,D,20190802,000000,12.2,12.22,11.51,11.76,262349,0
+NINEQ.US,D,20190805,000000,11.34,11.46,11.06,11.09,119385,0
+NINEQ.US,D,20190806,000000,11.18,11.25,10.36,10.47,148679,0
+NINEQ.US,D,20190807,000000,10.17,10.76,10.05,10.61,144088,0
+NINEQ.US,D,20190808,000000,10.7,10.7,10.18,10.39,155664,0
+NINEQ.US,D,20190809,000000,10.47,10.56,9.79,9.83,250094,0
+NINEQ.US,D,20190812,000000,9.78,10.22,9.06,9.25,221404,0
+NINEQ.US,D,20190813,000000,9.17,9.245,8.6784,8.91,490089,0
+NINEQ.US,D,20190814,000000,8.85,8.85,8.12,8.35,298630,0
+NINEQ.US,D,20190815,000000,8.23,8.23,7.45,7.69,272941,0
+NINEQ.US,D,20190816,000000,7.75,7.84,7.48,7.75,359268,0
+NINEQ.US,D,20190819,000000,7.94,8.08,7.52,7.94,364473,0
+NINEQ.US,D,20190820,000000,7.83,8.02,7.7,7.85,255492,0
+NINEQ.US,D,20190821,000000,7.84,8.18,7.55,7.6,161935,0
+NINEQ.US,D,20190822,000000,7.62,7.73,6.76,6.81,149583,0
+NINEQ.US,D,20190823,000000,6.71,6.8,6.27,6.41,246539,0
+NINEQ.US,D,20190826,000000,6.49,6.61,6.03,6.07,232968,0
+NINEQ.US,D,20190827,000000,6.1,6.21,5.76,5.85,242120,0
+NINEQ.US,D,20190828,000000,5.62,6.11,5.62,5.9,472888,0
+NINEQ.US,D,20190829,000000,5.95,6.03,5.47,5.8,606567,0
+NINEQ.US,D,20190830,000000,5.78,5.79,5.24,5.48,272201,0
+NINEQ.US,D,20190903,000000,5.62,5.85,4.85,5.06,855080,0
+NINEQ.US,D,20190904,000000,5.26,5.5,5.01,5.29,262682,0
+NINEQ.US,D,20190905,000000,5.39,5.86,5.31,5.42,329624,0
+NINEQ.US,D,20190906,000000,5.39,5.5,5.13,5.38,260978,0
+NINEQ.US,D,20190909,000000,5.42,6.18,5.2801,6.12,375167,0
+NINEQ.US,D,20190910,000000,6.29,6.73,6.25,6.4,351717,0
+NINEQ.US,D,20190911,000000,6.42,6.805,6.25,6.78,316818,0
+NINEQ.US,D,20190912,000000,6.51,6.56,6.04,6.54,412724,0
+NINEQ.US,D,20190913,000000,6.46,6.82,6.16,6.46,195450,0
+NINEQ.US,D,20190916,000000,7,7.58,6.76,7.41,398874,0
+NINEQ.US,D,20190917,000000,7.4,7.4,6.8,7.13,308521,0
+NINEQ.US,D,20190918,000000,6.99,7.17,6.97,7.11,216666,0
+NINEQ.US,D,20190919,000000,7.13,7.14,6.96,7.06,252166,0
+NINEQ.US,D,20190920,000000,7.08,7.26,6.71,6.73,420596,0
+NINEQ.US,D,20190923,000000,6.57,6.8,6.4375,6.71,247569,0
+NINEQ.US,D,20190924,000000,6.67,6.67,6.13,6.23,197551,0
+NINEQ.US,D,20190925,000000,6.13,6.23,5.94,6.05,193625,0
+NINEQ.US,D,20190926,000000,5.96,6.1,5.81,6.07,216365,0
+NINEQ.US,D,20190927,000000,5.94,6.26,5.9,6.13,203282,0
+NINEQ.US,D,20190930,000000,6.09,6.22,5.9081,6.17,167045,0
+NINEQ.US,D,20191001,000000,6.22,6.38,5.86,5.87,152309,0
+NINEQ.US,D,20191002,000000,5.86,5.99,5.64,5.76,138048,0
+NINEQ.US,D,20191003,000000,5.68,5.915,5.59,5.88,100222,0
+NINEQ.US,D,20191004,000000,5.89,6,5.705,5.8,150786,0
+NINEQ.US,D,20191007,000000,5.78,6.15,5.78,5.94,117821,0
+NINEQ.US,D,20191008,000000,5.71,5.83,5.48,5.63,235384,0
+NINEQ.US,D,20191009,000000,5.67,5.8,5.18,5.31,239839,0
+NINEQ.US,D,20191010,000000,5.38,5.38,5.08,5.14,351188,0
+NINEQ.US,D,20191011,000000,5.25,5.64,5.25,5.39,194325,0
+NINEQ.US,D,20191014,000000,5.27,5.39,5.04,5.2,284230,0
+NINEQ.US,D,20191015,000000,5.09,5.3625,5.04,5.17,101690,0
+NINEQ.US,D,20191016,000000,5.12,5.32,4.96,4.98,129470,0
+NINEQ.US,D,20191017,000000,5,5.36,5,5.27,206385,0
+NINEQ.US,D,20191018,000000,5.18,5.45,5.135,5.16,130123,0
+NINEQ.US,D,20191021,000000,5.18,5.49,5.18,5.29,209531,0
+NINEQ.US,D,20191022,000000,5.29,5.65,5.25,5.58,157270,0
+NINEQ.US,D,20191023,000000,5.52,5.7699,5.38,5.6,208228,0
+NINEQ.US,D,20191024,000000,5.65,5.65,5.16,5.29,174028,0
+NINEQ.US,D,20191025,000000,5.24,5.62,5.24,5.58,145467,0
+NINEQ.US,D,20191028,000000,5.59,5.76,5.48,5.67,117708,0
+NINEQ.US,D,20191029,000000,5.58,5.81,5.57,5.78,173879,0
+NINEQ.US,D,20191030,000000,5.78,5.8,5.27,5.35,304218,0
+NINEQ.US,D,20191031,000000,5.29,5.68,5.19,5.65,216302,0
+NINEQ.US,D,20191101,000000,5.72,5.98,5.705,5.96,146459,0
+NINEQ.US,D,20191104,000000,6.03,6.42,6.03,6.39,103374,0
+NINEQ.US,D,20191105,000000,6.4,6.55,6.29,6.36,125341,0
+NINEQ.US,D,20191106,000000,6.37,6.4,5.77,5.9,139431,0
+NINEQ.US,D,20191107,000000,5.98,6.15,5.5848,5.71,87364,0
+NINEQ.US,D,20191108,000000,5.63,5.655,4.91,4.92,227997,0
+NINEQ.US,D,20191111,000000,4.74,6.17,4.72,5.97,274937,0
+NINEQ.US,D,20191112,000000,5.96,6.172,5.55,5.67,179457,0
+NINEQ.US,D,20191113,000000,5.57,5.75,5.48,5.59,132412,0
+NINEQ.US,D,20191114,000000,5.67,5.73,5.43,5.51,135364,0
+NINEQ.US,D,20191115,000000,5.52,5.7,5.385,5.65,161605,0
+NINEQ.US,D,20191118,000000,5.6,5.68,5.1,5.11,341917,0
+NINEQ.US,D,20191119,000000,5.01,5.164,4.635,4.71,166083,0
+NINEQ.US,D,20191120,000000,4.71,4.81,4.35,4.41,251582,0
+NINEQ.US,D,20191121,000000,4.46,4.79,4.34,4.76,102525,0
+NINEQ.US,D,20191122,000000,4.75,4.89,4.61,4.82,141660,0
+NINEQ.US,D,20191125,000000,4.81,5.13,4.78,5.02,201508,0
+NINEQ.US,D,20191126,000000,5.03,5.19,4.97,5.04,242540,0
+NINEQ.US,D,20191127,000000,5,5.18,4.97,5.12,216121,0
+NINEQ.US,D,20191129,000000,5.03,5.56,5.03,5.48,54983,0
+NINEQ.US,D,20191202,000000,5.49,5.71,5.27,5.5,189267,0
+NINEQ.US,D,20191203,000000,4.94,5.17,4.4725,4.61,228279,0
+NINEQ.US,D,20191204,000000,4.62,4.96,4.62,4.76,106864,0
+NINEQ.US,D,20191205,000000,4.82,5.05,4.72,4.97,100434,0
+NINEQ.US,D,20191206,000000,5,5.6,5,5.5,157976,0
+NINEQ.US,D,20191209,000000,5.44,5.74,5.4,5.64,138686,0
+NINEQ.US,D,20191210,000000,5.63,6.06,5.63,5.95,143531,0
+NINEQ.US,D,20191211,000000,5.95,6.1,5.71,5.76,193736,0
+NINEQ.US,D,20191212,000000,5.72,6.23,5.715,6.18,261513,0
+NINEQ.US,D,20191213,000000,6.17,6.66,6.12,6.56,150377,0
+NINEQ.US,D,20191216,000000,6.65,7.03,6.61,6.98,222518,0
+NINEQ.US,D,20191217,000000,7.05,7.23,6.995,7.07,149668,0
+NINEQ.US,D,20191218,000000,7,7.22,6.99,7.05,98839,0
+NINEQ.US,D,20191219,000000,7.1,7.39,7.01,7.17,105887,0
+NINEQ.US,D,20191220,000000,7.23,7.31,6.96,7.15,186733,0
+NINEQ.US,D,20191223,000000,7.07,7.72,7.04,7.71,175513,0
+NINEQ.US,D,20191224,000000,7.75,7.96,7.75,7.86,91345,0
+NINEQ.US,D,20191226,000000,7.9,7.98,7.39,7.76,170371,0
+NINEQ.US,D,20191227,000000,7.81,7.95,7.61,7.66,227838,0
+NINEQ.US,D,20191230,000000,7.7,7.89,7.59,7.67,116561,0
+NINEQ.US,D,20191231,000000,7.65,7.84,7.58,7.82,172860,0
+NINEQ.US,D,20200102,000000,7.82,7.96,7.54,7.66,173025,0
+NINEQ.US,D,20200103,000000,7.85,8.27,7.78,8.24,116021,0
+NINEQ.US,D,20200106,000000,8.28,10.05,8.28,10.02,350738,0
+NINEQ.US,D,20200107,000000,10,10.65,9.43,9.58,279864,0
+NINEQ.US,D,20200108,000000,9.59,9.59,8.47,8.76,238616,0
+NINEQ.US,D,20200109,000000,8.76,9.04,8.54,8.76,153483,0
+NINEQ.US,D,20200110,000000,8.77,9.38,8.59,9.3,181629,0
+NINEQ.US,D,20200113,000000,9.27,9.27,8.8,8.85,214224,0
+NINEQ.US,D,20200114,000000,8.9,8.96,8.59,8.7,192509,0
+NINEQ.US,D,20200115,000000,8.7,8.81,7.885,7.99,203832,0
+NINEQ.US,D,20200116,000000,8,8.24,7.55,7.61,126977,0
+NINEQ.US,D,20200117,000000,7.66,7.71,7.15,7.25,113392,0
+NINEQ.US,D,20200121,000000,7.26,7.26,6.52,6.56,184632,0
+NINEQ.US,D,20200122,000000,6.41,6.47,6.14,6.27,138044,0
+NINEQ.US,D,20200123,000000,6.2,6.24,5.86,5.94,188379,0
+NINEQ.US,D,20200124,000000,5.94,6.0473,5.77,6,144090,0
+NINEQ.US,D,20200127,000000,5.79,5.98,5.4895,5.63,142021,0
+NINEQ.US,D,20200128,000000,5.74,6.14,5.52,5.98,223000,0
+NINEQ.US,D,20200129,000000,6.12,6.2,5.2301,5.53,288195,0
+NINEQ.US,D,20200130,000000,5.33,5.49,4.9401,5.19,166098,0
+NINEQ.US,D,20200131,000000,5.05,5.15,4.76,4.84,149805,0
+NINEQ.US,D,20200203,000000,4.82,4.87,4.65,4.76,173402,0
+NINEQ.US,D,20200204,000000,4.86,5.04,4.43,4.55,168830,0
+NINEQ.US,D,20200205,000000,4.64,5.29,4.64,5.1,253626,0
+NINEQ.US,D,20200206,000000,5.03,5.17,4.87,4.96,150926,0
+NINEQ.US,D,20200207,000000,4.88,4.96,4.73,4.79,128214,0
+NINEQ.US,D,20200210,000000,4.74,4.74,4.39,4.41,188964,0
+NINEQ.US,D,20200211,000000,4.53,4.74,4.415,4.66,76242,0
+NINEQ.US,D,20200212,000000,4.84,5.3,4.8271,5.26,105624,0
+NINEQ.US,D,20200213,000000,5.22,5.4,5.17,5.35,170035,0
+NINEQ.US,D,20200214,000000,5.38,5.63,5.26,5.52,227200,0
+NINEQ.US,D,20200218,000000,5.43,5.72,5.4,5.62,192012,0
+NINEQ.US,D,20200219,000000,5.71,5.93,5.64,5.74,237618,0
+NINEQ.US,D,20200220,000000,5.84,5.95,5.61,5.81,183656,0
+NINEQ.US,D,20200221,000000,5.82,5.82,5.34,5.42,163847,0
+NINEQ.US,D,20200224,000000,5.21,5.2692,4.96,5.02,135873,0
+NINEQ.US,D,20200225,000000,4.99,5.065,4.465,4.5,90871,0
+NINEQ.US,D,20200226,000000,4.45,4.59,4.11,4.14,122755,0
+NINEQ.US,D,20200227,000000,3.99,4.37,3.792,4.29,245209,0
+NINEQ.US,D,20200228,000000,4.15,4.27,3.88,4.06,270644,0
+NINEQ.US,D,20200302,000000,4.08,4.08,3.3,3.55,228268,0
+NINEQ.US,D,20200303,000000,3.68,3.68,2.875,3.11,388473,0
+NINEQ.US,D,20200304,000000,3.23,3.75,2.84,3.44,431171,0
+NINEQ.US,D,20200305,000000,3.45,3.45,3.02,3.05,218839,0
+NINEQ.US,D,20200306,000000,2.86,2.9703,2.15,2.16,453140,0
+NINEQ.US,D,20200309,000000,1.58,1.61,1.09,1.36,733010,0
+NINEQ.US,D,20200310,000000,1.6,1.62,1.01,1.1,573176,0
+NINEQ.US,D,20200311,000000,1.05,1.13,0.83,1.07,1204829,0
+NINEQ.US,D,20200312,000000,0.9951,1.08,0.95,1.08,377132,0
+NINEQ.US,D,20200313,000000,1.07,1.095,0.9,0.95,487283,0
+NINEQ.US,D,20200316,000000,0.9975,0.9976,0.8801,0.9101,344393,0
+NINEQ.US,D,20200317,000000,0.92,0.95,0.84,0.9,258067,0
+NINEQ.US,D,20200318,000000,0.85,0.8506,0.38,0.38,493737,0
+NINEQ.US,D,20200319,000000,0.56,0.9,0.5031,0.78,1474469,0
+NINEQ.US,D,20200320,000000,0.8424,0.9708,0.79,0.9092,920369,0
+NINEQ.US,D,20200323,000000,0.9,0.9372,0.7298,0.7785,279395,0
+NINEQ.US,D,20200324,000000,0.8184,1.06,0.8174,1.06,344926,0
+NINEQ.US,D,20200325,000000,1.08,1.1495,0.9529,1.07,425973,0
+NINEQ.US,D,20200326,000000,1.02,1.02,0.94,0.9562,207112,0
+NINEQ.US,D,20200327,000000,0.8905,0.8998,0.6906,0.703,591344,0
+NINEQ.US,D,20200330,000000,0.8239,0.85,0.7397,0.75,284687,0
+NINEQ.US,D,20200331,000000,0.7953,0.83,0.7599,0.8083,182439,0
+NINEQ.US,D,20200401,000000,0.8583,0.8583,0.725,0.75,128220,0
+NINEQ.US,D,20200402,000000,0.7875,0.95,0.74,0.77,411895,0
+NINEQ.US,D,20200403,000000,0.847,0.88,0.7757,0.7757,194706,0
+NINEQ.US,D,20200406,000000,0.8144,0.8535,0.7824,0.8535,297580,0
+NINEQ.US,D,20200407,000000,0.86,0.95,0.86,0.8992,397942,0
+NINEQ.US,D,20200408,000000,0.9397,0.9397,0.85,0.9,247607,0
+NINEQ.US,D,20200409,000000,0.99,1.11,0.8997,0.9,491010,0
+NINEQ.US,D,20200413,000000,0.99,0.99,0.85,0.8603,258584,0
+NINEQ.US,D,20200414,000000,0.91,0.95,0.83,0.8528,194432,0
+NINEQ.US,D,20200415,000000,0.87,0.9239,0.8,0.8461,335777,0
+NINEQ.US,D,20200416,000000,0.9,0.948,0.764,0.8128,218087,0
+NINEQ.US,D,20200417,000000,0.82,0.8998,0.7927,0.8998,194350,0
+NINEQ.US,D,20200420,000000,0.82,0.8998,0.8,0.8201,184447,0
+NINEQ.US,D,20200421,000000,0.858,0.858,0.75,0.7539,163400,0
+NINEQ.US,D,20200422,000000,0.7915,0.88,0.7915,0.8381,157847,0
+NINEQ.US,D,20200423,000000,0.88,0.91,0.84,0.8795,208384,0
+NINEQ.US,D,20200424,000000,0.9187,0.938,0.8511,0.8836,270771,0
+NINEQ.US,D,20200427,000000,0.9277,0.94,0.8825,0.9168,317798,0
+NINEQ.US,D,20200428,000000,0.95,0.96,0.8541,0.8807,231327,0
+NINEQ.US,D,20200429,000000,0.9441,1,0.9,0.95,615800,0
+NINEQ.US,D,20200430,000000,1.04,1.49,0.96,1.45,2087609,0
+NINEQ.US,D,20200501,000000,1.46,1.46,1.05,1.21,821173,0
+NINEQ.US,D,20200504,000000,1.17,1.28,1.1,1.16,278078,0
+NINEQ.US,D,20200505,000000,1.27,1.325,1.1,1.12,429599,0
+NINEQ.US,D,20200506,000000,1.12,1.1839,1.01,1.07,269552,0
+NINEQ.US,D,20200507,000000,1.08,1.3,1.0301,1.3,580155,0
+NINEQ.US,D,20200508,000000,1.24,1.45,1.18,1.41,403203,0
+NINEQ.US,D,20200511,000000,1.44,1.78,1.3301,1.63,596655,0
+NINEQ.US,D,20200512,000000,1.8,3,1.79,2.03,2882506,0
+NINEQ.US,D,20200513,000000,2.22,2.22,1.65,1.7,719920,0
+NINEQ.US,D,20200514,000000,1.65,1.94,1.45,1.69,490792,0
+NINEQ.US,D,20200515,000000,1.64,1.79,1.61,1.71,273258,0
+NINEQ.US,D,20200518,000000,1.72,1.89,1.59,1.82,419661,0
+NINEQ.US,D,20200519,000000,1.75,1.8,1.6,1.63,225150,0
+NINEQ.US,D,20200520,000000,1.67,1.78,1.67,1.78,262195,0
+NINEQ.US,D,20200521,000000,1.75,1.84,1.71,1.75,134478,0
+NINEQ.US,D,20200522,000000,1.75,1.75,1.61,1.65,241736,0
+NINEQ.US,D,20200526,000000,1.7,1.78,1.67,1.76,245459,0
+NINEQ.US,D,20200527,000000,1.8,1.98,1.7385,1.96,313868,0
+NINEQ.US,D,20200528,000000,2.05,2.48,1.9999,2.25,518651,0
+NINEQ.US,D,20200529,000000,2.3,2.3,1.88,2.03,432034,0
+NINEQ.US,D,20200601,000000,2.04,2.135,2.0159,2.02,228610,0
+NINEQ.US,D,20200602,000000,2.1,2.11,1.8178,1.89,346207,0
+NINEQ.US,D,20200603,000000,1.96,2.06,1.9,2,295312,0
+NINEQ.US,D,20200604,000000,2,2.29,1.95,2.26,410319,0
+NINEQ.US,D,20200605,000000,2.43,2.8,2.31,2.62,699540,0
+NINEQ.US,D,20200608,000000,3.04,6.59,3,3.82,4315402,0
+NINEQ.US,D,20200609,000000,3.93,4.14,3.6664,3.91,814204,0
+NINEQ.US,D,20200610,000000,3.7,3.82,2.5,3.15,860592,0
+NINEQ.US,D,20200611,000000,2.84,3.3599,2.65,2.71,509981,0
+NINEQ.US,D,20200612,000000,2.98,3.53,2.75,2.91,593565,0
+NINEQ.US,D,20200615,000000,2.75,2.98,2.61,2.92,387308,0
+NINEQ.US,D,20200616,000000,3.16,3.2799,2.76,2.78,409900,0
+NINEQ.US,D,20200617,000000,2.75,2.81,2.51,2.51,400127,0
+NINEQ.US,D,20200618,000000,2.63,2.66,2.3201,2.4,280071,0
+NINEQ.US,D,20200619,000000,2.5,2.54,2.3,2.35,397285,0
+NINEQ.US,D,20200622,000000,2.42,2.44,2,2.17,412588,0
+NINEQ.US,D,20200623,000000,2.19,2.37,2.19,2.34,257461,0
+NINEQ.US,D,20200624,000000,2.23,2.23,2,2.01,308075,0
+NINEQ.US,D,20200625,000000,2.08,2.09,1.805,2.07,506010,0
+NINEQ.US,D,20200626,000000,2.05,2.05,1.85,1.95,1841660,0
+NINEQ.US,D,20200629,000000,1.94,2.07,1.85,2.01,183592,0
+NINEQ.US,D,20200630,000000,2,2.02,1.92,1.95,107390,0
+NINEQ.US,D,20200701,000000,1.94,2.06,1.78,1.86,284935,0
+NINEQ.US,D,20200702,000000,1.88,2.01,1.79,1.96,194778,0
+NINEQ.US,D,20200706,000000,1.97,2.03,1.86,1.93,182624,0
+NINEQ.US,D,20200707,000000,1.86,1.97,1.84,1.9,121216,0
+NINEQ.US,D,20200708,000000,1.88,1.94,1.801,1.82,122304,0
+NINEQ.US,D,20200709,000000,1.8,1.87,1.6,1.61,367119,0
+NINEQ.US,D,20200710,000000,1.64,1.6501,1.55,1.59,225383,0
+NINEQ.US,D,20200713,000000,1.6,1.6725,1.46,1.53,528420,0
+NINEQ.US,D,20200714,000000,1.5,1.61,1.4815,1.59,263318,0
+NINEQ.US,D,20200715,000000,1.61,1.99,1.6,1.99,447632,0
+NINEQ.US,D,20200716,000000,2.04,2.23,1.9,2.22,398445,0
+NINEQ.US,D,20200717,000000,2.18,2.28,1.9638,2,380015,0
+NINEQ.US,D,20200720,000000,1.93,2.02,1.78,1.8,210114,0
+NINEQ.US,D,20200721,000000,1.87,2.09,1.85,2.04,432922,0
+NINEQ.US,D,20200722,000000,2.16,2.16,1.97,1.99,280227,0
+NINEQ.US,D,20200723,000000,1.94,2.0795,1.94,2,287452,0
+NINEQ.US,D,20200724,000000,2,2.08,1.91,1.95,172264,0
+NINEQ.US,D,20200727,000000,1.91,1.97,1.84,1.84,121071,0
+NINEQ.US,D,20200728,000000,1.86,1.94,1.86,1.91,129116,0
+NINEQ.US,D,20200729,000000,1.88,2.05,1.88,1.99,114785,0
+NINEQ.US,D,20200730,000000,2,2,1.84,1.9,125812,0
+NINEQ.US,D,20200731,000000,1.85,1.9,1.84,1.86,97717,0
+NINEQ.US,D,20200803,000000,1.9,1.98,1.8301,1.94,112480,0
+NINEQ.US,D,20200804,000000,1.9,2.12,1.9,1.95,247753,0
+NINEQ.US,D,20200805,000000,2,2.15,2,2.06,214655,0
+NINEQ.US,D,20200806,000000,2.06,2.11,1.77,1.79,435878,0
+NINEQ.US,D,20200807,000000,1.79,1.82,1.73,1.75,168623,0
+NINEQ.US,D,20200810,000000,1.76,1.86,1.76,1.79,251727,0
+NINEQ.US,D,20200811,000000,1.8,1.84,1.66,1.7,249023,0
+NINEQ.US,D,20200812,000000,1.81,1.81,1.7,1.75,233323,0
+NINEQ.US,D,20200813,000000,1.75,1.77,1.69,1.7,109748,0
+NINEQ.US,D,20200814,000000,1.69,1.74,1.655,1.7,125422,0
+NINEQ.US,D,20200817,000000,1.71,1.71,1.65,1.67,97791,0
+NINEQ.US,D,20200818,000000,1.67,1.72,1.6201,1.65,110028,0
+NINEQ.US,D,20200819,000000,1.62,1.6599,1.56,1.59,137544,0
+NINEQ.US,D,20200820,000000,1.59,1.66,1.49,1.58,254098,0
+NINEQ.US,D,20200821,000000,1.55,1.57,1.38,1.52,209848,0
+NINEQ.US,D,20200824,000000,1.49,1.56,1.4624,1.49,149073,0
+NINEQ.US,D,20200825,000000,1.56,1.56,1.47,1.48,122497,0
+NINEQ.US,D,20200826,000000,1.45,1.52,1.45,1.46,111266,0
+NINEQ.US,D,20200827,000000,1.55,1.55,1.39,1.4,95618,0
+NINEQ.US,D,20200828,000000,1.39,1.4592,1.386,1.42,104861,0
+NINEQ.US,D,20200831,000000,1.39,1.39,1.35,1.37,111362,0
+NINEQ.US,D,20200901,000000,1.33,1.35,1.25,1.29,202843,0
+NINEQ.US,D,20200902,000000,1.27,1.27,1.17,1.23,192294,0
+NINEQ.US,D,20200903,000000,1.15,1.25,1.12,1.14,144139,0
+NINEQ.US,D,20200904,000000,1.12,1.27,1.12,1.25,352328,0
+NINEQ.US,D,20200908,000000,1.21,1.2109,1.12,1.16,217081,0
+NINEQ.US,D,20200909,000000,1.16,1.19,1.1,1.11,124869,0
+NINEQ.US,D,20200910,000000,1.1,1.11,0.9888,1,214965,0
+NINEQ.US,D,20200911,000000,1.07,1.14,1.0457,1.11,344699,0
+NINEQ.US,D,20200914,000000,1.06,1.11,1.06,1.11,158289,0
+NINEQ.US,D,20200915,000000,1.12,1.18,1.0874,1.17,149645,0
+NINEQ.US,D,20200916,000000,1.2,1.52,1.159,1.51,635123,0
+NINEQ.US,D,20200917,000000,1.59,1.76,1.3843,1.41,594434,0
+NINEQ.US,D,20200918,000000,1.39,1.6,1.33,1.5,250140,0
+NINEQ.US,D,20200921,000000,1.53,1.53,1.27,1.28,189960,0
+NINEQ.US,D,20200922,000000,1.29,1.35,1.2622,1.27,156954,0
+NINEQ.US,D,20200923,000000,1.24,1.3183,1.21,1.22,125891,0
+NINEQ.US,D,20200924,000000,1.26,1.38,1.17,1.36,249320,0
+NINEQ.US,D,20200925,000000,1.35,1.36,1.1,1.16,509663,0
+NINEQ.US,D,20200928,000000,1.16,1.38,1.16,1.29,246299,0
+NINEQ.US,D,20200929,000000,1.29,1.4678,1.17,1.2,971596,0
+NINEQ.US,D,20200930,000000,1.23,1.26,1.1,1.13,243131,0
+NINEQ.US,D,20201001,000000,1.13,1.19,1.1,1.12,172490,0
+NINEQ.US,D,20201002,000000,1.07,1.2,1.06,1.16,225801,0
+NINEQ.US,D,20201005,000000,1.18,1.2299,1.1311,1.17,115954,0
+NINEQ.US,D,20201006,000000,1.2,1.25,1.13,1.16,144306,0
+NINEQ.US,D,20201007,000000,1.16,1.225,1.15,1.18,125937,0
+NINEQ.US,D,20201008,000000,1.19,1.3992,1.17,1.29,343289,0
+NINEQ.US,D,20201009,000000,1.36,1.44,1.3,1.41,414703,0
+NINEQ.US,D,20201012,000000,1.5,1.5,1.253,1.32,348288,0
+NINEQ.US,D,20201013,000000,1.32,1.33,1.28,1.29,111537,0
+NINEQ.US,D,20201014,000000,1.31,1.36,1.29,1.35,58150,0
+NINEQ.US,D,20201015,000000,1.32,1.48,1.28,1.34,271433,0
+NINEQ.US,D,20201016,000000,1.34,1.3489,1.25,1.27,185044,0
+NINEQ.US,D,20201019,000000,1.28,1.34,1.125,1.15,281790,0
+NINEQ.US,D,20201020,000000,1.17,1.23,1.15,1.15,133329,0
+NINEQ.US,D,20201021,000000,1.12,1.18,1.12,1.13,259984,0
+NINEQ.US,D,20201022,000000,1.12,1.2,1.08,1.17,319102,0
+NINEQ.US,D,20201023,000000,1.17,1.1957,1.15,1.18,126321,0
+NINEQ.US,D,20201026,000000,1.15,1.17,1.1,1.11,216927,0
+NINEQ.US,D,20201027,000000,1.1,1.17,1.05,1.13,214472,0
+NINEQ.US,D,20201028,000000,1.08,1.11,1.05,1.09,225330,0
+NINEQ.US,D,20201029,000000,1.06,1.11,1.05,1.07,148099,0
+NINEQ.US,D,20201030,000000,1.05,1.13,1.05,1.07,86500,0
+NINEQ.US,D,20201102,000000,1.11,1.136,1.06,1.1,126360,0
+NINEQ.US,D,20201103,000000,1.14,1.18,1.12,1.14,91710,0
+NINEQ.US,D,20201104,000000,1.19,1.19,1.11,1.14,147989,0
+NINEQ.US,D,20201105,000000,1.1,1.18,1.07,1.13,255269,0
+NINEQ.US,D,20201106,000000,1.11,1.15,1.0789,1.14,240706,0
+NINEQ.US,D,20201109,000000,1.26,1.45,1.19,1.44,607088,0
+NINEQ.US,D,20201110,000000,1.41,1.52,1.4,1.47,323318,0
+NINEQ.US,D,20201111,000000,1.49,1.83,1.4573,1.54,591244,0
+NINEQ.US,D,20201112,000000,1.5,1.6,1.45,1.59,216620,0
+NINEQ.US,D,20201113,000000,1.62,1.67,1.5,1.54,215826,0
+NINEQ.US,D,20201116,000000,1.61,1.6748,1.57,1.65,265924,0
+NINEQ.US,D,20201117,000000,1.68,1.75,1.58,1.62,264470,0
+NINEQ.US,D,20201118,000000,1.72,1.85,1.66,1.67,327227,0
+NINEQ.US,D,20201119,000000,1.69,1.72,1.52,1.65,222971,0
+NINEQ.US,D,20201120,000000,1.67,1.67,1.57,1.63,126586,0
+NINEQ.US,D,20201123,000000,1.68,2.25,1.6469,2.2,761764,0
+NINEQ.US,D,20201124,000000,2.52,2.75,2.3948,2.64,910011,0
+NINEQ.US,D,20201125,000000,2.6,2.6084,2.06,2.55,736193,0
+NINEQ.US,D,20201127,000000,2.68,2.75,2.54,2.54,152330,0
+NINEQ.US,D,20201130,000000,2.57,2.58,2.19,2.2,461059,0
+NINEQ.US,D,20201201,000000,2.2,2.385,2.2,2.26,240575,0
+NINEQ.US,D,20201202,000000,2.16,2.4294,2.147,2.34,227127,0
+NINEQ.US,D,20201203,000000,2.42,2.46,2.33,2.45,170617,0
+NINEQ.US,D,20201204,000000,2.46,2.6398,2.4392,2.46,355299,0
+NINEQ.US,D,20201207,000000,2.42,2.73,2.34,2.67,262273,0
+NINEQ.US,D,20201208,000000,2.61,2.9,2.61,2.81,169267,0
+NINEQ.US,D,20201209,000000,2.85,3.12,2.31,2.38,528253,0
+NINEQ.US,D,20201210,000000,2.43,2.88,2.4112,2.57,581721,0
+NINEQ.US,D,20201211,000000,2.62,2.67,2.28,2.43,308964,0
+NINEQ.US,D,20201214,000000,2.51,2.549,2.37,2.44,133551,0
+NINEQ.US,D,20201215,000000,2.58,2.58,2.24,2.37,200390,0
+NINEQ.US,D,20201216,000000,2.41,2.61,2.3702,2.55,162307,0
+NINEQ.US,D,20201217,000000,2.52,2.825,2.47,2.78,361823,0
+NINEQ.US,D,20201218,000000,2.75,2.8275,2.68,2.75,247390,0
+NINEQ.US,D,20201221,000000,2.59,2.7899,2.5,2.77,211631,0
+NINEQ.US,D,20201222,000000,2.75,3.0676,2.73,2.9,394120,0
+NINEQ.US,D,20201223,000000,2.94,3.12,2.81,2.84,237435,0
+NINEQ.US,D,20201224,000000,2.91,2.91,2.72,2.81,58561,0
+NINEQ.US,D,20201228,000000,2.9,2.95,2.75,2.85,152398,0
+NINEQ.US,D,20201229,000000,2.85,2.93,2.72,2.92,79042,0
+NINEQ.US,D,20201230,000000,2.91,2.91,2.68,2.73,96903,0
+NINEQ.US,D,20201231,000000,2.73,2.85,2.69,2.72,98492,0
+NINEQ.US,D,20210104,000000,2.76,2.855,2.58,2.74,89981,0
+NINEQ.US,D,20210105,000000,2.7,3,2.6905,2.84,216165,0
+NINEQ.US,D,20210106,000000,2.84,3.03,2.81,2.88,250821,0
+NINEQ.US,D,20210107,000000,2.92,2.94,2.73,2.73,138702,0
+NINEQ.US,D,20210108,000000,2.78,2.8444,2.65,2.7,143639,0
+NINEQ.US,D,20210111,000000,2.7,2.75,2.57,2.69,341264,0
+NINEQ.US,D,20210112,000000,2.7,2.945,2.7,2.79,171368,0
+NINEQ.US,D,20210113,000000,2.86,2.9,2.74,2.82,82895,0
+NINEQ.US,D,20210114,000000,2.93,3,2.84,2.92,290696,0
+NINEQ.US,D,20210115,000000,2.94,2.97,2.74,2.95,111410,0
+NINEQ.US,D,20210119,000000,2.96,3.1399,2.85,2.93,367573,0
+NINEQ.US,D,20210120,000000,2.99,3.04,2.8,3,218780,0
+NINEQ.US,D,20210121,000000,3.01,3.0149,2.75,2.77,270952,0
+NINEQ.US,D,20210122,000000,2.74,2.82,2.69,2.79,109719,0
+NINEQ.US,D,20210125,000000,2.83,2.87,2.7,2.79,135577,0
+NINEQ.US,D,20210126,000000,2.76,2.8729,2.71,2.8,145181,0
+NINEQ.US,D,20210127,000000,2.78,2.85,2.6507,2.78,228617,0
+NINEQ.US,D,20210128,000000,2.8,2.81,2.67,2.69,162467,0
+NINEQ.US,D,20210129,000000,2.65,2.84,2.5794,2.59,126607,0
+NINEQ.US,D,20210201,000000,2.58,2.75,2.45,2.69,209894,0
+NINEQ.US,D,20210202,000000,2.71,2.78,2.58,2.58,103105,0
+NINEQ.US,D,20210203,000000,2.6,2.8,2.56,2.77,155909,0
+NINEQ.US,D,20210204,000000,2.8,2.86,2.75,2.85,67851,0
+NINEQ.US,D,20210205,000000,2.92,2.92,2.8,2.89,46751,0
+NINEQ.US,D,20210208,000000,2.95,2.95,2.84,2.91,120495,0
+NINEQ.US,D,20210209,000000,2.83,2.93,2.8,2.86,93017,0
+NINEQ.US,D,20210210,000000,2.9,2.94,2.82,2.88,111652,0
+NINEQ.US,D,20210211,000000,2.92,2.92,2.75,2.85,98091,0
+NINEQ.US,D,20210212,000000,2.85,2.95,2.84,2.89,149496,0
+NINEQ.US,D,20210216,000000,2.9,3.7,2.83,3.63,960957,0
+NINEQ.US,D,20210217,000000,3.88,4.035,3.35,3.72,456804,0
+NINEQ.US,D,20210218,000000,3.73,3.76,3.18,3.21,244509,0
+NINEQ.US,D,20210219,000000,3.21,3.4899,3.21,3.44,114905,0
+NINEQ.US,D,20210222,000000,3.41,3.75,3.41,3.44,162049,0
+NINEQ.US,D,20210223,000000,3.39,3.4129,2.85,3.27,269230,0
+NINEQ.US,D,20210224,000000,3.3,3.87,3.3,3.84,262513,0
+NINEQ.US,D,20210225,000000,3.84,3.84,3.3058,3.31,230571,0
+NINEQ.US,D,20210226,000000,3.28,3.55,2.97,3.4,304330,0
+NINEQ.US,D,20210301,000000,3.55,3.64,3.28,3.28,159224,0
+NINEQ.US,D,20210302,000000,3.34,3.85,3.2915,3.35,203887,0
+NINEQ.US,D,20210303,000000,3.35,3.6,3.32,3.37,156533,0
+NINEQ.US,D,20210304,000000,3.33,3.65,3.1,3.37,292598,0
+NINEQ.US,D,20210305,000000,3.39,3.67,3.16,3.6,223268,0
+NINEQ.US,D,20210308,000000,3.48,3.63,3.1589,3.59,415293,0
+NINEQ.US,D,20210309,000000,3.58,3.61,3.32,3.32,100713,0
+NINEQ.US,D,20210310,000000,3.23,3.5,3.18,3.43,403653,0
+NINEQ.US,D,20210311,000000,3.47,3.55,3.18,3.24,270528,0
+NINEQ.US,D,20210312,000000,3.25,3.45,3.23,3.35,123047,0
+NINEQ.US,D,20210315,000000,3.3,3.365,3.16,3.2,260407,0
+NINEQ.US,D,20210316,000000,3.17,3.42,3,3.32,341381,0
+NINEQ.US,D,20210317,000000,3.28,3.5595,3.2,3.3,274470,0
+NINEQ.US,D,20210318,000000,3.28,3.58,3.25,3.34,194992,0
+NINEQ.US,D,20210319,000000,3.26,3.43,3.1,3.1,254239,0
+NINEQ.US,D,20210322,000000,3.11,3.23,2.9804,3.04,288406,0
+NINEQ.US,D,20210323,000000,3.05,3.11,2.86,2.89,180943,0
+NINEQ.US,D,20210324,000000,2.91,3.03,2.77,2.79,164179,0
+NINEQ.US,D,20210325,000000,2.75,2.76,2.46,2.57,229381,0
+NINEQ.US,D,20210326,000000,2.63,2.67,2.41,2.41,219578,0
+NINEQ.US,D,20210329,000000,2.4,2.4333,2.07,2.08,366196,0
+NINEQ.US,D,20210330,000000,2.06,2.44,2.06,2.44,198442,0
+NINEQ.US,D,20210331,000000,2.45,2.47,2.24,2.3,226201,0
+NINEQ.US,D,20210401,000000,2.28,2.384,2.17,2.25,118194,0
+NINEQ.US,D,20210405,000000,2.23,2.36,2.17,2.35,133336,0
+NINEQ.US,D,20210406,000000,2.35,2.3545,2.25,2.25,57139,0
+NINEQ.US,D,20210407,000000,2.26,2.32,2.25,2.25,44924,0
+NINEQ.US,D,20210408,000000,2.22,2.39,2.22,2.34,53976,0
+NINEQ.US,D,20210409,000000,2.29,2.32,2.16,2.22,77041,0
+NINEQ.US,D,20210412,000000,2.22,2.2692,2.19,2.25,46828,0
+NINEQ.US,D,20210413,000000,2.23,2.31,2.115,2.31,137658,0
+NINEQ.US,D,20210414,000000,2.37,2.61,2.32,2.4,181196,0
+NINEQ.US,D,20210415,000000,2.41,2.48,2.16,2.18,85779,0
+NINEQ.US,D,20210416,000000,2.15,2.19,2.1,2.1,73983,0
+NINEQ.US,D,20210419,000000,2.19,2.21,2.04,2.07,83604,0
+NINEQ.US,D,20210420,000000,2.04,2.04,1.83,1.91,220743,0
+NINEQ.US,D,20210421,000000,1.9,2.0399,1.85,1.94,113353,0
+NINEQ.US,D,20210422,000000,1.91,1.92,1.85,1.88,52015,0
+NINEQ.US,D,20210423,000000,1.86,2.04,1.86,2.02,106092,0
+NINEQ.US,D,20210426,000000,2.02,2.04,1.97,2.03,62269,0
+NINEQ.US,D,20210427,000000,2.09,2.16,2,2.02,165346,0
+NINEQ.US,D,20210428,000000,2.1,2.11,2.02,2.03,111045,0
+NINEQ.US,D,20210429,000000,2.09,2.14,2.02,2.06,50618,0
+NINEQ.US,D,20210430,000000,2.11,2.11,1.942,1.97,64080,0
+NINEQ.US,D,20210503,000000,2.08,2.08,1.98,2.03,70084,0
+NINEQ.US,D,20210504,000000,2.02,2.04,1.94,2.01,71790,0
+NINEQ.US,D,20210505,000000,1.95,2.1,1.95,2.1,146767,0
+NINEQ.US,D,20210506,000000,2.2,2.2,1.97,1.99,96864,0
+NINEQ.US,D,20210507,000000,1.99,2.05,1.97,2.03,153388,0
+NINEQ.US,D,20210510,000000,2.01,2.06,1.78,1.82,298834,0
+NINEQ.US,D,20210511,000000,1.74,1.87,1.7086,1.83,72615,0
+NINEQ.US,D,20210512,000000,1.84,1.94,1.71,1.79,169119,0
+NINEQ.US,D,20210513,000000,1.78,1.9,1.69,1.73,130899,0
+NINEQ.US,D,20210514,000000,1.81,1.85,1.77,1.8,142443,0
+NINEQ.US,D,20210517,000000,1.8,2.01,1.778,1.98,138487,0
+NINEQ.US,D,20210518,000000,2.12,2.13,1.995,2,114593,0
+NINEQ.US,D,20210519,000000,1.88,1.98,1.88,1.95,76457,0
+NINEQ.US,D,20210520,000000,1.91,1.95,1.88,1.94,39113,0
+NINEQ.US,D,20210521,000000,1.98,2.0297,1.91,2,62531,0
+NINEQ.US,D,20210524,000000,2.04,2.06,1.9883,2.02,122025,0
+NINEQ.US,D,20210525,000000,2,2.06,2,2.03,42152,0
+NINEQ.US,D,20210526,000000,2.02,2.06,1.99,2.02,98122,0
+NINEQ.US,D,20210527,000000,2.02,2.092,2.01,2.03,57866,0
+NINEQ.US,D,20210528,000000,2.01,2.06,1.9601,1.99,106371,0
+NINEQ.US,D,20210601,000000,2.08,2.24,2.05,2.19,188394,0
+NINEQ.US,D,20210602,000000,2.26,2.46,2.22,2.45,246148,0
+NINEQ.US,D,20210603,000000,2.45,2.54,2.41,2.52,157519,0
+NINEQ.US,D,20210604,000000,2.54,2.56,2.31,2.39,142650,0
+NINEQ.US,D,20210607,000000,2.39,2.505,2.35,2.49,191848,0
+NINEQ.US,D,20210608,000000,2.5,2.5299,2.36,2.4,70182,0
+NINEQ.US,D,20210609,000000,2.5,2.5,2.36,2.38,59324,0
+NINEQ.US,D,20210610,000000,2.35,2.42,2.28,2.29,70887,0
+NINEQ.US,D,20210611,000000,2.36,2.47,2.3187,2.47,101287,0
+NINEQ.US,D,20210614,000000,2.51,2.76,2.51,2.66,217708,0
+NINEQ.US,D,20210615,000000,2.63,2.84,2.592,2.84,109032,0
+NINEQ.US,D,20210616,000000,2.84,2.94,2.7232,2.94,161693,0
+NINEQ.US,D,20210617,000000,2.92,2.9599,2.67,2.8,174856,0
+NINEQ.US,D,20210618,000000,2.71,2.78,2.6,2.78,115121,0
+NINEQ.US,D,20210621,000000,2.73,3.07,2.73,3.05,151273,0
+NINEQ.US,D,20210622,000000,3.07,3.09,2.8525,2.92,139530,0
+NINEQ.US,D,20210623,000000,2.97,2.99,2.87,2.93,58009,0
+NINEQ.US,D,20210624,000000,2.99,2.99,2.851,2.97,91287,0
+NINEQ.US,D,20210625,000000,2.85,2.92,2.8101,2.92,64255,0
+NINEQ.US,D,20210628,000000,2.98,2.9899,2.83,2.91,95539,0
+NINEQ.US,D,20210629,000000,2.98,2.98,2.83,2.85,56523,0
+NINEQ.US,D,20210630,000000,2.85,2.94,2.85,2.94,72039,0
+NINEQ.US,D,20210701,000000,2.96,2.9997,2.68,2.75,113245,0
+NINEQ.US,D,20210702,000000,2.74,2.83,2.73,2.81,70472,0
+NINEQ.US,D,20210706,000000,2.81,2.8302,2.5601,2.6,64978,0
+NINEQ.US,D,20210707,000000,2.65,2.65,2.36,2.37,160657,0
+NINEQ.US,D,20210708,000000,2.35,2.6599,2.22,2.63,225646,0
+NINEQ.US,D,20210709,000000,2.7,2.7,2.6,2.64,62301,0
+NINEQ.US,D,20210712,000000,2.63,2.89,2.63,2.85,73816,0
+NINEQ.US,D,20210713,000000,2.9,3.6999,2.8176,3.29,2572722,0
+NINEQ.US,D,20210714,000000,3.2,3.3,2.7201,2.82,641510,0
+NINEQ.US,D,20210715,000000,2.84,3.42,2.8204,3.2,986118,0
+NINEQ.US,D,20210716,000000,3.25,3.2718,2.75,2.76,344947,0
+NINEQ.US,D,20210719,000000,2.8,2.86,2.64,2.65,411811,0
+NINEQ.US,D,20210720,000000,2.64,2.67,2.3042,2.49,435284,0
+NINEQ.US,D,20210721,000000,2.53,2.77,2.5,2.71,186792,0
+NINEQ.US,D,20210722,000000,2.67,2.8,2.49,2.59,210112,0
+NINEQ.US,D,20210723,000000,2.6,2.63,2.51,2.61,140437,0
+NINEQ.US,D,20210726,000000,2.59,2.85,2.55,2.82,214706,0
+NINEQ.US,D,20210727,000000,2.8,2.8,2.52,2.54,112094,0
+NINEQ.US,D,20210728,000000,2.54,2.61,2.51,2.6,80759,0
+NINEQ.US,D,20210729,000000,2.61,2.72,2.6,2.66,129875,0
+NINEQ.US,D,20210730,000000,2.7399,2.7399,2.59,2.63,50566,0
+NINEQ.US,D,20210802,000000,2.56,2.7676,2.55,2.62,130701,0
+NINEQ.US,D,20210803,000000,2.57,2.68,2.5,2.54,155045,0
+NINEQ.US,D,20210804,000000,2.55,2.55,2.2,2.51,420072,0
+NINEQ.US,D,20210805,000000,2.4,2.57,2.4,2.49,109333,0
+NINEQ.US,D,20210806,000000,2.46,2.5,2.21,2.25,197581,0
+NINEQ.US,D,20210809,000000,2.21,2.25,2.11,2.15,111328,0
+NINEQ.US,D,20210810,000000,2.23,2.2331,2.11,2.21,108489,0
+NINEQ.US,D,20210811,000000,2.11,2.3,2.04,2.25,233183,0
+NINEQ.US,D,20210812,000000,2.19,2.24,2.02,2.03,202736,0
+NINEQ.US,D,20210813,000000,2,2.0101,1.73,1.84,553107,0
+NINEQ.US,D,20210816,000000,1.84,1.92,1.84,1.9,136376,0
+NINEQ.US,D,20210817,000000,1.87,1.99,1.87,1.95,149379,0
+NINEQ.US,D,20210818,000000,1.91,1.94,1.87,1.88,39381,0
+NINEQ.US,D,20210819,000000,1.84,1.86,1.65,1.71,239092,0
+NINEQ.US,D,20210820,000000,1.69,1.8,1.69,1.78,85500,0
+NINEQ.US,D,20210823,000000,1.8,1.95,1.8,1.85,104574,0
+NINEQ.US,D,20210824,000000,1.91,2.05,1.9,2.03,242824,0
+NINEQ.US,D,20210825,000000,2.03,2.14,1.97,1.98,164582,0
+NINEQ.US,D,20210826,000000,1.94,2.09,1.88,2.06,37032,0
+NINEQ.US,D,20210827,000000,2.06,2.39,2.0137,2.33,234604,0
+NINEQ.US,D,20210830,000000,2.34,2.35,2.17,2.27,224429,0
+NINEQ.US,D,20210831,000000,2.25,2.33,2.25,2.25,118385,0
+NINEQ.US,D,20210901,000000,2.29,2.3,2.22,2.25,59576,0
+NINEQ.US,D,20210902,000000,2.26,2.3599,2.18,2.21,86723,0
+NINEQ.US,D,20210903,000000,2.25,2.29,1.94,2.05,265668,0
+NINEQ.US,D,20210907,000000,2.07,2.1499,2.05,2.08,95596,0
+NINEQ.US,D,20210908,000000,2.05,2.06,1.85,1.91,269045,0
+NINEQ.US,D,20210909,000000,1.96,1.96,1.92,1.94,86739,0
+NINEQ.US,D,20210910,000000,1.94,2.02,1.92,1.92,84565,0
+NINEQ.US,D,20210913,000000,2.11,2.11,1.69,1.73,676793,0
+NINEQ.US,D,20210914,000000,1.82,1.85,1.75,1.79,186893,0
+NINEQ.US,D,20210915,000000,1.79,1.91,1.79,1.81,191542,0
+NINEQ.US,D,20210916,000000,1.87,1.9146,1.76,1.76,129319,0
+NINEQ.US,D,20210917,000000,1.78,1.93,1.735,1.93,220570,0
+NINEQ.US,D,20210920,000000,1.86,1.89,1.75,1.78,165335,0
+NINEQ.US,D,20210921,000000,1.79,1.83,1.75,1.75,106790,0
+NINEQ.US,D,20210922,000000,1.75,1.8,1.7,1.76,159003,0
+NINEQ.US,D,20210923,000000,1.75,1.85,1.75,1.82,183366,0
+NINEQ.US,D,20210924,000000,1.8,1.85,1.78,1.81,215639,0
+NINEQ.US,D,20210927,000000,1.83,1.9,1.81,1.83,259449,0
+NINEQ.US,D,20210928,000000,1.86,1.8953,1.79,1.81,221278,0
+NINEQ.US,D,20210929,000000,1.88,1.94,1.77,1.88,678779,0
+NINEQ.US,D,20210930,000000,1.9,1.9,1.8,1.83,141375,0
+NINEQ.US,D,20211001,000000,1.9,1.9,1.75,1.82,155132,0
+NINEQ.US,D,20211004,000000,1.85,2.27,1.8,2.07,2549864,0
+NINEQ.US,D,20211005,000000,2.11,2.3,1.95,2.2,1190636,0
+NINEQ.US,D,20211006,000000,2.11,2.15,1.98,2.09,341490,0
+NINEQ.US,D,20211007,000000,2.04,2.15,2,2.11,467842,0
+NINEQ.US,D,20211008,000000,2.13,2.25,2.11,2.2,401801,0
+NINEQ.US,D,20211011,000000,2.22,2.44,2.22,2.29,469474,0
+NINEQ.US,D,20211012,000000,2.3,2.37,2.25,2.35,146540,0
+NINEQ.US,D,20211013,000000,2.31,2.39,2.2601,2.34,104775,0
+NINEQ.US,D,20211014,000000,2.31,2.355,2.11,2.17,348840,0
+NINEQ.US,D,20211015,000000,2.18,2.25,2.15,2.18,135770,0
+NINEQ.US,D,20211018,000000,2.21,2.29,2.16,2.19,97207,0
+NINEQ.US,D,20211019,000000,2.2,2.2499,2.05,2.09,270866,0
+NINEQ.US,D,20211020,000000,2.05,2.15,2.05,2.13,81716,0
+NINEQ.US,D,20211021,000000,2.1,2.13,1.9399,1.99,295582,0
+NINEQ.US,D,20211022,000000,1.98,2.0499,1.9,1.99,130076,0
+NINEQ.US,D,20211025,000000,2,2.05,1.99,2.04,55297,0
+NINEQ.US,D,20211026,000000,2.03,2.0338,1.9205,2,102371,0
+NINEQ.US,D,20211027,000000,1.95,2.01,1.81,1.92,182019,0
+NINEQ.US,D,20211028,000000,1.89,1.96,1.84,1.96,77758,0
+NINEQ.US,D,20211029,000000,1.95,1.97,1.86,1.86,88357,0
+NINEQ.US,D,20211101,000000,1.88,2,1.85,1.94,154428,0
+NINEQ.US,D,20211102,000000,1.98,1.99,1.86,1.89,81458,0
+NINEQ.US,D,20211103,000000,1.87,1.9,1.76,1.76,258265,0
+NINEQ.US,D,20211104,000000,1.83,1.88,1.75,1.87,275084,0
+NINEQ.US,D,20211105,000000,1.9,1.9431,1.9,1.94,125483,0
+NINEQ.US,D,20211108,000000,1.94,2.05,1.9245,1.94,116002,0
+NINEQ.US,D,20211109,000000,1.99,1.99,1.86,1.92,72072,0
+NINEQ.US,D,20211110,000000,1.87,1.9,1.76,1.82,182067,0
+NINEQ.US,D,20211111,000000,1.82,1.84,1.77,1.78,102443,0
+NINEQ.US,D,20211112,000000,1.77,1.89,1.76,1.89,146107,0
+NINEQ.US,D,20211115,000000,1.84,1.8737,1.69,1.76,151442,0
+NINEQ.US,D,20211116,000000,1.8,1.8,1.7,1.71,111958,0
+NINEQ.US,D,20211117,000000,1.71,1.73,1.65,1.68,129850,0
+NINEQ.US,D,20211118,000000,1.72,1.72,1.59,1.65,193157,0
+NINEQ.US,D,20211119,000000,1.69,1.69,1.55,1.58,227956,0
+NINEQ.US,D,20211122,000000,1.55,1.62,1.45,1.51,195954,0
+NINEQ.US,D,20211123,000000,1.55,1.55,1.49,1.53,128659,0
+NINEQ.US,D,20211124,000000,1.53,1.54,1.49,1.51,82998,0
+NINEQ.US,D,20211126,000000,1.5,1.5583,1.42,1.45,124208,0
+NINEQ.US,D,20211129,000000,1.47,1.47,1.42,1.45,125667,0
+NINEQ.US,D,20211130,000000,1.57,1.66,1.32,1.32,374635,0
+NINEQ.US,D,20211201,000000,1.35,1.41,1.17,1.2,344162,0
+NINEQ.US,D,20211202,000000,1.18,1.26,1.15,1.16,189409,0
+NINEQ.US,D,20211203,000000,1.2,1.22,1.07,1.1,182651,0
+NINEQ.US,D,20211206,000000,1.1,1.2,1.05,1.19,134290,0
+NINEQ.US,D,20211207,000000,1.27,1.3299,1.23,1.26,233552,0
+NINEQ.US,D,20211208,000000,1.28,1.3131,1.26,1.29,28544,0
+NINEQ.US,D,20211209,000000,1.32,1.32,1.27,1.28,40282,0
+NINEQ.US,D,20211210,000000,1.28,1.32,1.26,1.28,35813,0
+NINEQ.US,D,20211213,000000,1.28,1.3,1.17,1.18,124518,0
+NINEQ.US,D,20211214,000000,1.17,1.205,1.03,1.12,274454,0
+NINEQ.US,D,20211215,000000,1.08,1.1599,1.03,1.1,216890,0
+NINEQ.US,D,20211216,000000,1.16,1.2,1.07,1.11,123786,0
+NINEQ.US,D,20211217,000000,1.08,1.12,1.04,1.09,170682,0
+NINEQ.US,D,20211220,000000,1.07,1.08,1,1.04,275219,0
+NINEQ.US,D,20211221,000000,1.01,1.13,1,1.05,262854,0
+NINEQ.US,D,20211222,000000,1.05,1.05,0.97,0.9805,377257,0
+NINEQ.US,D,20211223,000000,1.05,1.05,0.96,0.97,392391,0
+NINEQ.US,D,20211227,000000,0.951,0.98,0.8771,0.9158,318022,0
+NINEQ.US,D,20211228,000000,0.89,0.929999,0.794,0.83,569096,0
+NINEQ.US,D,20211229,000000,0.8619,0.9439,0.83,0.8939,521968,0
+NINEQ.US,D,20211230,000000,0.9,1.24,0.9,1.1,1298070,0
+NINEQ.US,D,20211231,000000,1.05,1.1,0.981,1,390690,0
+NINEQ.US,D,20220103,000000,1.13,1.2,1.1,1.18,458246,0
+NINEQ.US,D,20220104,000000,1.3,1.44,1.255,1.34,801361,0
+NINEQ.US,D,20220105,000000,1.4,1.44,1.25,1.28,514367,0
+NINEQ.US,D,20220106,000000,1.32,1.4,1.22,1.23,432743,0
+NINEQ.US,D,20220107,000000,1.29,1.29,1.2,1.24,171904,0
+NINEQ.US,D,20220110,000000,1.23,1.23,1.07,1.07,379442,0
+NINEQ.US,D,20220111,000000,1.13,1.26,1.12,1.23,263190,0
+NINEQ.US,D,20220112,000000,1.27,1.31,1.14,1.16,383652,0
+NINEQ.US,D,20220113,000000,1.18,1.22,1.1,1.12,236599,0
+NINEQ.US,D,20220114,000000,1.12,1.21,1.1,1.2,227311,0
+NINEQ.US,D,20220118,000000,1.13,1.2299,1.1,1.17,308619,0
+NINEQ.US,D,20220119,000000,1.14,1.17,1.06,1.13,345384,0
+NINEQ.US,D,20220120,000000,1.1,1.18,1.05,1.1,180630,0
+NINEQ.US,D,20220121,000000,1.09,1.17,1.05,1.09,323522,0
+NINEQ.US,D,20220124,000000,1.03,1.15,0.9099,1.12,376858,0
+NINEQ.US,D,20220125,000000,1.11,1.41,1.1,1.35,539900,0
+NINEQ.US,D,20220126,000000,1.38,1.41,1.2,1.26,270055,0
+NINEQ.US,D,20220127,000000,1.3,1.34,1.22,1.23,376577,0
+NINEQ.US,D,20220128,000000,1.24,1.3399,1.21,1.23,251103,0
+NINEQ.US,D,20220131,000000,1.22,1.25,1.16,1.22,406906,0
+NINEQ.US,D,20220201,000000,1.17,1.31,1.16,1.29,187158,0
+NINEQ.US,D,20220202,000000,1.3,1.3199,1.18,1.2,180012,0
+NINEQ.US,D,20220203,000000,1.19,1.19,1.13,1.17,149118,0
+NINEQ.US,D,20220204,000000,1.17,1.2399,1.12,1.2,204925,0
+NINEQ.US,D,20220207,000000,1.18,1.24,1.16,1.21,227173,0
+NINEQ.US,D,20220208,000000,1.21,1.21,1.06,1.11,245192,0
+NINEQ.US,D,20220209,000000,1.16,1.1886,1.12,1.16,127471,0
+NINEQ.US,D,20220210,000000,1.12,1.23,1.12,1.15,149385,0
+NINEQ.US,D,20220211,000000,1.2,1.25,1.15,1.23,292366,0
+NINEQ.US,D,20220214,000000,1.21,1.2873,1.17,1.17,264830,0
+NINEQ.US,D,20220215,000000,1.16,1.16,1.09,1.13,186180,0
+NINEQ.US,D,20220216,000000,1.14,1.25,1.13,1.23,433736,0
+NINEQ.US,D,20220217,000000,1.24,1.24,1.09,1.1,294385,0
+NINEQ.US,D,20220218,000000,1.16,1.18,1.09,1.1,241364,0
+NINEQ.US,D,20220222,000000,1.11,1.16,1.05,1.05,581127,0
+NINEQ.US,D,20220223,000000,1.12,1.13,1.05,1.07,688616,0
+NINEQ.US,D,20220224,000000,1.1,1.13,1.05,1.09,1090185,0
+NINEQ.US,D,20220225,000000,1.08,1.12,1.04,1.1,384171,0
+NINEQ.US,D,20220228,000000,1.09,1.16,1.06,1.15,513092,0
+NINEQ.US,D,20220301,000000,1.2,1.21,1.1,1.18,472050,0
+NINEQ.US,D,20220302,000000,1.2,1.29,1.19,1.25,427479,0
+NINEQ.US,D,20220303,000000,1.23,1.31,1.2,1.26,482652,0
+NINEQ.US,D,20220304,000000,1.31,1.89,1.28,1.8,6217736,0
+NINEQ.US,D,20220307,000000,2.52,4.2,2.16,3.59,68251420,0
+NINEQ.US,D,20220308,000000,7.07,8.1,4.75,5.66,82068088,0
+NINEQ.US,D,20220309,000000,3.945,5,3.9,4.45,18172424,0
+NINEQ.US,D,20220310,000000,4.89,5.1,3.94,4.23,9100000,0
+NINEQ.US,D,20220311,000000,3.71,3.85,3.07,3.29,6993654,0
+NINEQ.US,D,20220314,000000,3,3.2999,2.81,3.17,3018403,0
+NINEQ.US,D,20220315,000000,2.75,3.34,2.71,3.27,3132558,0
+NINEQ.US,D,20220316,000000,3.1,3.37,2.38,2.51,4947115,0
+NINEQ.US,D,20220317,000000,2.9,3.24,2.81,2.99,4651171,0
+NINEQ.US,D,20220318,000000,3,3.07,2.73,2.8,2130106,0
+NINEQ.US,D,20220321,000000,2.9,3.3,2.8201,2.95,3536131,0
+NINEQ.US,D,20220322,000000,2.9,2.96,2.72,2.9,2124685,0
+NINEQ.US,D,20220323,000000,3.02,3.45,2.86,3.39,4354660,0
+NINEQ.US,D,20220324,000000,3.36,3.48,3,3.02,2192478,0
+NINEQ.US,D,20220325,000000,3.05,3.42,2.9,3.3,2894415,0
+NINEQ.US,D,20220328,000000,3.05,3.37,2.921,3.24,2055690,0
+NINEQ.US,D,20220329,000000,3.12,3.45,3.03,3.32,2473560,0
+NINEQ.US,D,20220330,000000,3.54,4.06,3.37,3.55,6087164,0
+NINEQ.US,D,20220331,000000,3.36,3.84,3.35,3.74,2161034,0
+NINEQ.US,D,20220401,000000,3.7,3.7984,3.45,3.46,1452992,0
+NINEQ.US,D,20220404,000000,3.59,3.6,3.13,3.53,1899920,0
+NINEQ.US,D,20220405,000000,3.5,3.53,3.0511,3.09,1202582,0
+NINEQ.US,D,20220406,000000,3.16,3.23,2.87,2.89,1264082,0
+NINEQ.US,D,20220407,000000,2.89,3.25,2.76,3.06,942816,0
+NINEQ.US,D,20220408,000000,2.91,3.02,2.82,2.87,692560,0
+NINEQ.US,D,20220411,000000,2.73,2.85,2.6,2.72,681469,0
+NINEQ.US,D,20220412,000000,2.82,3.11,2.8,3.04,1507129,0
+NINEQ.US,D,20220413,000000,3.08,3.18,2.87,3.06,723619,0
+NINEQ.US,D,20220414,000000,2.99,3.47,2.92,3.34,1915890,0
+NINEQ.US,D,20220418,000000,3.42,3.5,3.15,3.26,1743854,0
+NINEQ.US,D,20220419,000000,3.18,3.244,2.92,3.04,1082776,0
+NINEQ.US,D,20220420,000000,3.08,3.1738,2.93,3.08,526547,0
+NINEQ.US,D,20220421,000000,3.11,3.19,2.78,2.82,877067,0
+NINEQ.US,D,20220422,000000,2.8,2.92,2.67,2.77,439776,0
+NINEQ.US,D,20220425,000000,2.54,2.7,2.45,2.57,798388,0
+NINEQ.US,D,20220426,000000,2.57,2.67,2.45,2.46,652660,0
+NINEQ.US,D,20220427,000000,2.44,2.67,2.35,2.67,506829,0
+NINEQ.US,D,20220428,000000,2.66,2.8426,2.52,2.79,481612,0
+NINEQ.US,D,20220429,000000,2.79,2.8454,2.64,2.65,329142,0
+NINEQ.US,D,20220502,000000,2.64,2.74,2.58,2.73,377445,0
+NINEQ.US,D,20220503,000000,2.7,2.9,2.67,2.8,695624,0
+NINEQ.US,D,20220504,000000,2.95,3.27,2.8,3.24,1464784,0
+NINEQ.US,D,20220505,000000,3.36,3.44,2.71,2.89,1536508,0
+NINEQ.US,D,20220506,000000,2.81,3.15,2.71,3.09,638935,0
+NINEQ.US,D,20220509,000000,2.8,2.93,2.75,2.78,520954,0
+NINEQ.US,D,20220510,000000,2.79,2.99,2.6,2.7,502432,0
+NINEQ.US,D,20220511,000000,2.72,2.89,2.63,2.67,615910,0
+NINEQ.US,D,20220512,000000,2.56,2.7,2.43,2.7,523681,0
+NINEQ.US,D,20220513,000000,2.76,2.89,2.74,2.84,319687,0
+NINEQ.US,D,20220516,000000,2.87,3.24,2.79,3.06,1648446,0
+NINEQ.US,D,20220517,000000,3.1,3.31,3.01,3.04,827946,0
+NINEQ.US,D,20220518,000000,3.1,3.17,2.86,2.95,613958,0
+NINEQ.US,D,20220519,000000,2.8,3.0256,2.75,2.92,487093,0
+NINEQ.US,D,20220520,000000,2.95,3.075,2.83,2.87,280456,0
+NINEQ.US,D,20220523,000000,2.92,2.95,2.7016,2.83,329285,0
+NINEQ.US,D,20220524,000000,2.79,2.85,2.68,2.7,269561,0
+NINEQ.US,D,20220525,000000,2.72,2.92,2.709,2.87,239299,0
+NINEQ.US,D,20220526,000000,2.89,3.2,2.8405,3.07,485182,0
+NINEQ.US,D,20220527,000000,3.07,3.38,3.02,3.24,1729921,0
+NINEQ.US,D,20220531,000000,3.42,3.7,3.03,3.13,2270531,0
+NINEQ.US,D,20220601,000000,3.17,3.35,3.08,3.28,474509,0
+NINEQ.US,D,20220602,000000,3.25,3.48,3.2301,3.36,539969,0
+NINEQ.US,D,20220603,000000,3.37,3.948,3.31,3.92,2874789,0
+NINEQ.US,D,20220606,000000,3.93,4.17,3.44,3.49,1711137,0
+NINEQ.US,D,20220607,000000,3.46,4.04,3.46,3.94,2911729,0
+NINEQ.US,D,20220608,000000,3.91,4.28,3.72,4.08,3022270,0
+NINEQ.US,D,20220609,000000,4.07,4.22,3.86,3.9,1331247,0
+NINEQ.US,D,20220610,000000,3.76,3.97,3.57,3.68,1166512,0
+NINEQ.US,D,20220613,000000,3.37,3.49,3.1,3.22,1265923,0
+NINEQ.US,D,20220614,000000,3.32,3.445,3.0201,3.16,1307537,0
+NINEQ.US,D,20220615,000000,3.11,3.26,3.03,3.11,588541,0
+NINEQ.US,D,20220616,000000,2.92,3,2.73,2.94,640869,0
+NINEQ.US,D,20220617,000000,2.85,2.94,2.75,2.76,437992,0
+NINEQ.US,D,20220621,000000,2.86,3,2.825,2.88,270178,0
+NINEQ.US,D,20220622,000000,2.63,2.79,2.63,2.67,457893,0
+NINEQ.US,D,20220623,000000,2.7,2.72,2.35,2.4,623817,0
+NINEQ.US,D,20220624,000000,2.48,2.68,2.45,2.62,477021,0
+NINEQ.US,D,20220627,000000,2.63,2.85,2.56,2.84,573151,0
+NINEQ.US,D,20220628,000000,2.94,2.99,2.75,2.83,388316,0
+NINEQ.US,D,20220629,000000,2.87,2.89,2.63,2.71,319151,0
+NINEQ.US,D,20220630,000000,2.7,2.75,2.55,2.65,220773,0
+NINEQ.US,D,20220701,000000,2.74,2.77,2.51,2.64,174872,0
+NINEQ.US,D,20220705,000000,2.64,2.64,2.16,2.23,610569,0
+NINEQ.US,D,20220706,000000,2.21,2.35,2.1301,2.19,355811,0
+NINEQ.US,D,20220707,000000,2.24,2.53,2.24,2.44,478884,0
+NINEQ.US,D,20220708,000000,2.52,2.525,2.37,2.5,213779,0
+NINEQ.US,D,20220711,000000,2.42,2.56,2.35,2.55,119741,0
+NINEQ.US,D,20220712,000000,2.45,2.49,2.27,2.31,365975,0
+NINEQ.US,D,20220713,000000,2.25,2.41,2.25,2.28,134022,0
+NINEQ.US,D,20220714,000000,2.28,2.28,2.03,2.17,372768,0
+NINEQ.US,D,20220715,000000,2.21,2.265,2.11,2.25,222429,0
+NINEQ.US,D,20220718,000000,2.36,2.4422,2.3,2.33,310500,0
+NINEQ.US,D,20220719,000000,2.43,2.61,2.35,2.49,453803,0
+NINEQ.US,D,20220720,000000,2.49,2.52,2.3882,2.44,251098,0
+NINEQ.US,D,20220721,000000,2.34,2.43,2.24,2.43,248490,0
+NINEQ.US,D,20220722,000000,2.45,2.465,2.2,2.22,240982,0
+NINEQ.US,D,20220725,000000,2.31,2.51,2.22,2.51,411940,0
+NINEQ.US,D,20220726,000000,2.55,2.67,2.45,2.67,435545,0
+NINEQ.US,D,20220727,000000,2.68,2.78,2.61,2.7,351603,0
+NINEQ.US,D,20220728,000000,2.79,2.79,2.42,2.56,555225,0
+NINEQ.US,D,20220729,000000,2.6,2.83,2.5681,2.74,486897,0
+NINEQ.US,D,20220801,000000,2.62,2.78,2.56,2.75,347783,0
+NINEQ.US,D,20220802,000000,2.78,2.8,2.6,2.63,391336,0
+NINEQ.US,D,20220803,000000,2.7,2.8,2.59,2.73,717445,0
+NINEQ.US,D,20220804,000000,2.78,2.79,2.22,2.55,1345709,0
+NINEQ.US,D,20220805,000000,2.46,2.63,2.41,2.58,316770,0
+NINEQ.US,D,20220808,000000,2.58,2.8,2.5083,2.74,633644,0
+NINEQ.US,D,20220809,000000,2.76,2.88,2.71,2.82,527655,0
+NINEQ.US,D,20220810,000000,2.81,2.955,2.7239,2.88,284391,0
+NINEQ.US,D,20220811,000000,2.99,3.3,2.99,3.12,729814,0
+NINEQ.US,D,20220812,000000,3.06,3.12,2.88,3.08,489940,0
+NINEQ.US,D,20220815,000000,2.88,3.06,2.87,2.95,328290,0
+NINEQ.US,D,20220816,000000,2.98,3.04,2.76,2.81,228448,0
+NINEQ.US,D,20220817,000000,2.78,2.94,2.77,2.9,178038,0
+NINEQ.US,D,20220818,000000,3.02,3.31,2.9507,3.18,1373408,0
+NINEQ.US,D,20220819,000000,3.07,3.21,3.01,3.08,321649,0
+NINEQ.US,D,20220822,000000,3.08,3.44,2.88,3.33,898001,0
+NINEQ.US,D,20220823,000000,3.43,3.79,3.22,3.23,1787454,0
+NINEQ.US,D,20220824,000000,3.23,3.6,3.22,3.52,489249,0
+NINEQ.US,D,20220825,000000,3.56,3.595,3.4001,3.55,311037,0
+NINEQ.US,D,20220826,000000,3.52,3.6,3.36,3.54,284953,0
+NINEQ.US,D,20220829,000000,3.54,3.79,3.485,3.71,351425,0
+NINEQ.US,D,20220830,000000,3.64,3.64,3.2,3.28,395795,0
+NINEQ.US,D,20220831,000000,3.12,3.495,3.09,3.33,194404,0
+NINEQ.US,D,20220901,000000,3.22,3.26,3.01,3.05,393901,0
+NINEQ.US,D,20220902,000000,3.11,3.25,3.08,3.21,239539,0
+NINEQ.US,D,20220906,000000,3.2,3.37,3.18,3.22,254933,0
+NINEQ.US,D,20220907,000000,3.16,3.22,2.97,3.11,444329,0
+NINEQ.US,D,20220908,000000,3.1,3.28,3.1,3.16,190764,0
+NINEQ.US,D,20220909,000000,3.24,3.32,3.205,3.25,95921,0
+NINEQ.US,D,20220912,000000,3.3,3.3,3.17,3.24,211040,0
+NINEQ.US,D,20220913,000000,3.12,3.3253,3.03,3.06,229901,0
+NINEQ.US,D,20220914,000000,3.06,3.2962,3.0304,3.23,173731,0
+NINEQ.US,D,20220915,000000,3.11,3.29,3.11,3.25,103390,0
+NINEQ.US,D,20220916,000000,3.25,3.25,3,3.04,247900,0
+NINEQ.US,D,20220919,000000,2.98,3.13,2.95,3.07,183228,0
+NINEQ.US,D,20220920,000000,3.06,3.12,2.86,2.91,345789,0
+NINEQ.US,D,20220921,000000,2.96,3,2.865,2.88,176972,0
+NINEQ.US,D,20220922,000000,2.92,3.01,2.61,2.61,360217,0
+NINEQ.US,D,20220923,000000,2.48,2.4847,2.3,2.35,439349,0
+NINEQ.US,D,20220926,000000,2.31,2.5,2.31,2.36,205995,0
+NINEQ.US,D,20220927,000000,2.47,2.4736,2.34,2.41,148439,0
+NINEQ.US,D,20220928,000000,2.42,2.7,2.4,2.65,391005,0
+NINEQ.US,D,20220929,000000,2.66,2.66,2.49,2.6,294575,0
+NINEQ.US,D,20220930,000000,2.6,2.76,2.53,2.64,128126,0
+NINEQ.US,D,20221003,000000,2.82,2.9,2.74,2.86,207902,0
+NINEQ.US,D,20221004,000000,2.99,3.12,2.9048,3.03,364001,0
+NINEQ.US,D,20221005,000000,3.11,3.515,3.02,3.39,1112287,0
+NINEQ.US,D,20221006,000000,3.37,3.56,3.37,3.49,459638,0
+NINEQ.US,D,20221007,000000,3.47,3.95,3.47,3.74,1117203,0
+NINEQ.US,D,20221010,000000,3.79,3.98,3.61,3.66,633595,0
+NINEQ.US,D,20221011,000000,3.51,3.66,3.44,3.57,527321,0
+NINEQ.US,D,20221012,000000,3.57,3.57,3.4,3.52,243334,0
+NINEQ.US,D,20221013,000000,3.46,4.03,3.445,4.03,481202,0
+NINEQ.US,D,20221014,000000,3.97,4.05,3.78,3.78,276813,0
+NINEQ.US,D,20221017,000000,3.97,4.375,3.91,4.24,983668,0
+NINEQ.US,D,20221018,000000,4.33,4.39,3.75,4.09,723249,0
+NINEQ.US,D,20221019,000000,4.1,4.825,4.07,4.68,1196152,0
+NINEQ.US,D,20221020,000000,4.81,4.845,4.14,4.14,918100,0
+NINEQ.US,D,20221021,000000,4.21,4.4899,4.2,4.29,816004,0
+NINEQ.US,D,20221024,000000,4.31,4.83,4.2,4.68,843049,0
+NINEQ.US,D,20221025,000000,4.69,5.065,4.6437,4.96,741192,0
+NINEQ.US,D,20221026,000000,5.06,5.7,5.015,5.61,1151399,0
+NINEQ.US,D,20221027,000000,5.74,5.84,4.96,5.24,1408341,0
+NINEQ.US,D,20221028,000000,5.24,5.43,4.9357,5.07,497347,0
+NINEQ.US,D,20221031,000000,5.01,5.92,5.01,5.86,1485594,0
+NINEQ.US,D,20221101,000000,6.19,6.2,5.66,5.76,937704,0
+NINEQ.US,D,20221102,000000,5.85,6.28,5.62,5.78,1341338,0
+NINEQ.US,D,20221103,000000,6,6.12,5.75,6.03,1008788,0
+NINEQ.US,D,20221104,000000,6.23,6.89,6.2,6.76,1887503,0
+NINEQ.US,D,20221107,000000,7.11,7.3,5.89,6.97,2052400,0
+NINEQ.US,D,20221108,000000,7.2,8.34,7.09,8.09,2499097,0
+NINEQ.US,D,20221109,000000,7.92,8.35,7.57,7.78,1814841,0
+NINEQ.US,D,20221110,000000,8.3,8.6944,7.77,8.29,1689095,0
+NINEQ.US,D,20221111,000000,8.69,10.29,8.5,9.42,3610644,0
+NINEQ.US,D,20221114,000000,9.93,10.1,9.13,9.94,2351425,0
+NINEQ.US,D,20221115,000000,10.05,10.22,9.37,9.93,2476135,0
+NINEQ.US,D,20221116,000000,9.77,10.14,9.2901,10.08,1418602,0
+NINEQ.US,D,20221117,000000,9.69,10.78,9.5,10.78,1520783,0
+NINEQ.US,D,20221118,000000,10.88,11,10.15,10.27,2034376,0
+NINEQ.US,D,20221121,000000,10.17,10.17,7.25,8.43,5872790,0
+NINEQ.US,D,20221122,000000,8.65,9.55,8.06,9.07,3060464,0
+NINEQ.US,D,20221123,000000,8.8,9.44,8.2,8.79,1803600,0
+NINEQ.US,D,20221125,000000,8.94,9.24,8.2,8.9,955673,0
+NINEQ.US,D,20221128,000000,8.5,8.885,8.11,8.48,1531242,0
+NINEQ.US,D,20221129,000000,8.8,9.819,8.7,9.59,2101595,0
+NINEQ.US,D,20221130,000000,10,10.61,9.78,10.5,1978909,0
+NINEQ.US,D,20221201,000000,10.75,11.1951,10.15,10.56,1854431,0
+NINEQ.US,D,20221202,000000,10.19,10.7328,9.96,10.04,1141377,0
+NINEQ.US,D,20221205,000000,10.1,10.35,9.04,9.05,2095679,0
+NINEQ.US,D,20221206,000000,9.1,9.5598,8.63,8.9,1597440,0
+NINEQ.US,D,20221207,000000,8.95,9.84,8.61,8.81,1616118,0
+NINEQ.US,D,20221208,000000,9.11,9.47,8.87,9.25,967392,0
+NINEQ.US,D,20221209,000000,9.1,9.84,9.08,9.26,1179715,0
+NINEQ.US,D,20221212,000000,9.16,9.64,8.28,8.76,1713741,0
+NINEQ.US,D,20221213,000000,8.99,9.23,8.68,9.14,1018409,0
+NINEQ.US,D,20221214,000000,9.12,10.07,9.07,9.82,1167703,0
+NINEQ.US,D,20221215,000000,9.62,10.17,9.5,10.16,996839,0
+NINEQ.US,D,20221216,000000,10,10.255,9.51,9.85,900213,0
+NINEQ.US,D,20221219,000000,9.99,10.23,9.57,10.15,790129,0
+NINEQ.US,D,20221220,000000,10.1,11.25,10.1,10.55,2313631,0
+NINEQ.US,D,20221221,000000,11.07,12.67,10.7711,12.57,2915165,0
+NINEQ.US,D,20221222,000000,12.78,12.94,11.6,12.07,1881008,0
+NINEQ.US,D,20221223,000000,12.3,13.95,12.16,13.77,3083809,0
+NINEQ.US,D,20221227,000000,13.85,14.24,13.12,13.2,1928050,0
+NINEQ.US,D,20221228,000000,13.03,13.17,11.8711,12.33,1524379,0
+NINEQ.US,D,20221229,000000,12.31,13.53,12.25,13.41,1188267,0
+NINEQ.US,D,20221230,000000,13.25,14.68,13.11,14.53,1797510,0
+NINEQ.US,D,20230103,000000,14.53,14.83,12.58,12.78,2529710,0
+NINEQ.US,D,20230104,000000,12.5,13.25,11.75,12.07,1944235,0
+NINEQ.US,D,20230105,000000,12,13.23,11.6,12.87,2307777,0
+NINEQ.US,D,20230106,000000,13.06,13.83,12.92,13.3,2092777,0
+NINEQ.US,D,20230109,000000,13.81,14.28,13.25,13.49,1769529,0
+NINEQ.US,D,20230110,000000,13.49,14.09,12.66,13.8,1497871,0
+NINEQ.US,D,20230111,000000,13.96,14.48,13.67,14.39,1649278,0
+NINEQ.US,D,20230112,000000,14.51,16.27,14.2535,16.19,3052718,0
+NINEQ.US,D,20230113,000000,16.25,16.81,15.66,16.35,2065736,0
+NINEQ.US,D,20230117,000000,16.33,17.1,14.58,15.01,2665547,0
+NINEQ.US,D,20230118,000000,15.2,15.5851,14.43,14.55,1849326,0
+NINEQ.US,D,20230119,000000,14.24,15,13.82,14.64,1469155,0
+NINEQ.US,D,20230120,000000,14.82,15.84,14.02,14.83,2801941,0
+NINEQ.US,D,20230123,000000,15,15.13,13.28,13.38,2302819,0
+NINEQ.US,D,20230124,000000,10.88,13.51,10.88,12.46,1864041,0
+NINEQ.US,D,20230125,000000,12.4,13.79,12.03,13.35,2152706,0
+NINEQ.US,D,20230126,000000,13.69,14.23,12.52,13.36,2410989,0
+NINEQ.US,D,20230127,000000,13.2,13.46,12.77,13.02,797015,0
+NINEQ.US,D,20230130,000000,12.72,13.7499,12.63,13.03,877141,0
+NINEQ.US,D,20230131,000000,12.9,13.99,12.85,13.71,921024,0
+NINEQ.US,D,20230201,000000,13.59,14.35,13.08,14.05,1378745,0
+NINEQ.US,D,20230202,000000,14.05,14.05,12.52,13.17,1770372,0
+NINEQ.US,D,20230203,000000,13.01,14.23,12.37,12.45,1778680,0
+NINEQ.US,D,20230206,000000,12.37,12.55,11.34,11.46,1593130,0
+NINEQ.US,D,20230207,000000,11.61,12.05,11.3702,11.99,1367703,0
+NINEQ.US,D,20230208,000000,11.96,12,11.32,11.37,1108438,0
+NINEQ.US,D,20230209,000000,11.3,11.3,9.7,10.02,2629575,0
+NINEQ.US,D,20230210,000000,10.37,11.38,9.97,11.06,2310944,0
+NINEQ.US,D,20230213,000000,10.75,11.21,10.22,10.92,1132866,0
+NINEQ.US,D,20230214,000000,10.74,11.52,10.42,11.03,857894,0
+NINEQ.US,D,20230215,000000,10.71,10.9,10.25,10.53,762061,0
+NINEQ.US,D,20230216,000000,10.53,11.24,10.4628,10.57,926433,0
+NINEQ.US,D,20230217,000000,10.29,10.29,9.65,9.66,1159440,0
+NINEQ.US,D,20230221,000000,9.57,9.915,9.41,9.53,1188438,0
+NINEQ.US,D,20230222,000000,9.37,9.56,8.73,9.08,1449675,0
+NINEQ.US,D,20230223,000000,9.28,9.53,8.86,9.07,831085,0
+NINEQ.US,D,20230224,000000,8.82,9.29,8.65,9.28,661522,0
+NINEQ.US,D,20230227,000000,9.25,9.78,9.16,9.64,883288,0
+NINEQ.US,D,20230228,000000,9.79,9.98,9.57,9.6,508765,0
+NINEQ.US,D,20230301,000000,9.54,10.36,9.43,10.21,704481,0
+NINEQ.US,D,20230302,000000,10.02,10.38,9.92,10.15,761818,0
+NINEQ.US,D,20230303,000000,9.88,10.69,9.66,10.58,770666,0
+NINEQ.US,D,20230306,000000,10.56,10.6393,10.26,10.54,667908,0
+NINEQ.US,D,20230307,000000,10.52,10.61,10.18,10.41,736005,0
+NINEQ.US,D,20230308,000000,9.54,10.03,8.65,8.96,1629310,0
+NINEQ.US,D,20230309,000000,8.81,8.8626,7.42,7.43,2259986,0
+NINEQ.US,D,20230310,000000,7.43,7.46,6.62,6.86,1690112,0
+NINEQ.US,D,20230313,000000,6.61,6.89,6.32,6.45,914580,0
+NINEQ.US,D,20230314,000000,6.56,6.8815,6.27,6.44,799996,0
+NINEQ.US,D,20230315,000000,5.8,6,5.18,5.47,1613387,0
+NINEQ.US,D,20230316,000000,5.23,5.63,5.12,5.63,1265741,0
+NINEQ.US,D,20230317,000000,5.6,5.63,5.24,5.45,841381,0
+NINEQ.US,D,20230320,000000,5.45,5.83,5.44,5.54,759653,0
+NINEQ.US,D,20230321,000000,5.85,6.18,5.84,6.02,793088,0
+NINEQ.US,D,20230322,000000,6.05,6.17,5.54,5.56,697852,0
+NINEQ.US,D,20230323,000000,5.65,5.8029,5.09,5.18,776939,0
+NINEQ.US,D,20230324,000000,5.05,5.15,4.89,4.96,689119,0
+NINEQ.US,D,20230327,000000,5.09,5.6,4.92,5.52,1115798,0
+NINEQ.US,D,20230328,000000,5.5,5.9299,5.3708,5.84,779720,0
+NINEQ.US,D,20230329,000000,5.94,5.99,5.48,5.63,769750,0
+NINEQ.US,D,20230330,000000,5.76,5.81,5.2599,5.34,622905,0
+NINEQ.US,D,20230331,000000,5.19,5.62,5.1342,5.56,1309092,0
+NINEQ.US,D,20230403,000000,6.23,6.73,6.16,6.2,3459560,0
+NINEQ.US,D,20230404,000000,6.19,6.21,5.68,5.85,1158990,0
+NINEQ.US,D,20230405,000000,5.72,5.8186,5.53,5.69,649982,0
+NINEQ.US,D,20230406,000000,5.67,5.7,5.47,5.47,369580,0
+NINEQ.US,D,20230410,000000,5.49,5.9699,5.47,5.61,757078,0
+NINEQ.US,D,20230411,000000,5.67,5.71,5.3401,5.4,896844,0
+NINEQ.US,D,20230412,000000,5.55,5.65,5.3,5.35,818254,0
+NINEQ.US,D,20230413,000000,5.36,5.48,5.19,5.19,619062,0
+NINEQ.US,D,20230414,000000,5.25,5.47,5.16,5.25,671945,0
+NINEQ.US,D,20230417,000000,5.23,5.3244,4.8,4.88,1029171,0
+NINEQ.US,D,20230418,000000,4.77,4.95,4.73,4.84,545877,0
+NINEQ.US,D,20230419,000000,4.79,4.91,4.61,4.85,456853,0
+NINEQ.US,D,20230420,000000,4.73,4.77,4.46,4.56,1084278,0
+NINEQ.US,D,20230421,000000,4.59,4.64,4.34,4.38,588134,0
+NINEQ.US,D,20230424,000000,4.33,4.58,4.33,4.51,542123,0
+NINEQ.US,D,20230425,000000,4.43,4.49,4.05,4.2,844084,0
+NINEQ.US,D,20230426,000000,4.2,4.28,3.91,3.97,715918,0
+NINEQ.US,D,20230427,000000,3.92,3.99,3.78,3.89,701799,0
+NINEQ.US,D,20230428,000000,3.87,4.09,3.83,3.86,822943,0
+NINEQ.US,D,20230501,000000,3.74,3.93,3.71,3.9,666439,0
+NINEQ.US,D,20230502,000000,3.79,3.84,3.47,3.58,642117,0
+NINEQ.US,D,20230503,000000,3.51,3.62,3.45,3.48,410261,0
+NINEQ.US,D,20230504,000000,3.49,3.5799,3.39,3.46,712324,0
+NINEQ.US,D,20230505,000000,3.63,3.7672,3.6,3.65,910121,0
+NINEQ.US,D,20230508,000000,3.73,4.05,3.73,3.94,1236994,0
+NINEQ.US,D,20230509,000000,3.55,3.67,2.91,3.51,2576020,0
+NINEQ.US,D,20230510,000000,3.49,3.5,3.11,3.17,1091330,0
+NINEQ.US,D,20230511,000000,3.12,3.2242,3.06,3.1,493012,0
+NINEQ.US,D,20230512,000000,3.1,3.21,3.06,3.08,654556,0
+NINEQ.US,D,20230515,000000,3.1,3.2,3.01,3.07,851602,0
+NINEQ.US,D,20230516,000000,3.08,3.14,2.925,2.97,865676,0
+NINEQ.US,D,20230517,000000,3.03,3.39,3,3.33,1113241,0
+NINEQ.US,D,20230518,000000,3.4,3.45,3.16,3.28,845799,0
+NINEQ.US,D,20230519,000000,3.35,3.6,3.3301,3.42,976146,0
+NINEQ.US,D,20230522,000000,3.4,3.51,3.27,3.43,721763,0
+NINEQ.US,D,20230523,000000,3.44,3.58,3.38,3.5,850695,0
+NINEQ.US,D,20230524,000000,3.49,3.545,3.36,3.37,478626,0
+NINEQ.US,D,20230525,000000,3.38,3.38,3.04,3.09,814626,0
+NINEQ.US,D,20230526,000000,3.09,3.17,2.93,3.01,643772,0
+NINEQ.US,D,20230530,000000,2.96,3.13,2.9,3.11,683947,0
+NINEQ.US,D,20230531,000000,3.03,3.08,2.95,3,532872,0
+NINEQ.US,D,20230601,000000,3,3.19,2.9499,3.12,490185,0
+NINEQ.US,D,20230602,000000,3.23,3.38,3.15,3.37,741819,0
+NINEQ.US,D,20230605,000000,3.55,3.59,3.25,3.25,785659,0
+NINEQ.US,D,20230606,000000,3.16,3.41,3.1217,3.39,359120,0
+NINEQ.US,D,20230607,000000,3.45,3.735,3.41,3.7,1219229,0
+NINEQ.US,D,20230608,000000,3.7,3.735,3.445,3.5,976639,0
+NINEQ.US,D,20230609,000000,3.5,3.56,3.32,3.46,477622,0
+NINEQ.US,D,20230612,000000,3.33,3.44,3.31,3.33,432479,0
+NINEQ.US,D,20230613,000000,3.42,3.77,3.37,3.41,1125172,0
+NINEQ.US,D,20230614,000000,3.51,3.51,3.19,3.21,1180407,0
+NINEQ.US,D,20230615,000000,3.21,3.55,3.21,3.49,901034,0
+NINEQ.US,D,20230616,000000,3.51,3.51,3.25,3.25,848545,0
+NINEQ.US,D,20230620,000000,3.27,3.27,3.07,3.22,941656,0
+NINEQ.US,D,20230621,000000,3.2,3.535,3.18,3.51,1068882,0
+NINEQ.US,D,20230622,000000,3.41,3.41,3.2493,3.29,695651,0
+NINEQ.US,D,20230623,000000,3.22,3.33,3.15,3.31,429773,0
+NINEQ.US,D,20230626,000000,3.3,3.46,3.3,3.36,364095,0
+NINEQ.US,D,20230627,000000,3.39,3.43,3.28,3.38,333929,0
+NINEQ.US,D,20230628,000000,3.38,3.53,3.29,3.49,652860,0
+NINEQ.US,D,20230629,000000,3.55,3.7399,3.45,3.65,738219,0
+NINEQ.US,D,20230630,000000,3.71,3.86,3.6001,3.83,1206642,0
+NINEQ.US,D,20230703,000000,3.88,4.07,3.8594,4.02,830556,0
+NINEQ.US,D,20230705,000000,4.04,4.067,3.74,3.82,1168913,0
+NINEQ.US,D,20230706,000000,3.82,3.96,3.47,3.59,941201,0
+NINEQ.US,D,20230707,000000,3.56,4.25,3.56,4.16,1597601,0
+NINEQ.US,D,20230710,000000,4.19,4.48,4.09,4.45,2119454,0
+NINEQ.US,D,20230711,000000,4.5,4.9,4.4499,4.9,1745976,0
+NINEQ.US,D,20230712,000000,5.06,5.24,4.65,4.92,2068717,0
+NINEQ.US,D,20230713,000000,4.93,5.21,4.841,5.12,1374007,0
+NINEQ.US,D,20230714,000000,5.08,5.0899,4.6,4.65,1273724,0
+NINEQ.US,D,20230717,000000,4.65,4.97,4.61,4.96,943044,0
+NINEQ.US,D,20230718,000000,4.96,5.39,4.93,5.01,1262831,0
+NINEQ.US,D,20230719,000000,5.03,5.1,4.68,4.8,1177141,0
+NINEQ.US,D,20230720,000000,4.86,5.02,4.8,4.91,572267,0
+NINEQ.US,D,20230721,000000,4.94,5.18,4.81,4.97,997832,0
+NINEQ.US,D,20230724,000000,4.98,5.15,4.82,4.98,790408,0
+NINEQ.US,D,20230725,000000,5,5,4.7,4.74,942743,0
+NINEQ.US,D,20230726,000000,4.63,4.95,4.48,4.87,1485728,0
+NINEQ.US,D,20230727,000000,4.89,5,4.72,4.77,718684,0
+NINEQ.US,D,20230728,000000,4.8,4.84,4.63,4.7,703567,0
+NINEQ.US,D,20230731,000000,4.75,5.1899,4.75,5.03,1328166,0
+NINEQ.US,D,20230801,000000,5.01,5.08,4.79,4.91,599219,0
+NINEQ.US,D,20230802,000000,4.81,4.83,4.52,4.67,776693,0
+NINEQ.US,D,20230803,000000,4.7,4.86,4.65,4.79,552120,0
+NINEQ.US,D,20230804,000000,4.5,5.585,4.35,4.5,5096047,0
+NINEQ.US,D,20230807,000000,4.54,4.6602,4.16,4.57,1649646,0
+NINEQ.US,D,20230808,000000,4.37,4.62,4.23,4.62,1417567,0
+NINEQ.US,D,20230809,000000,4.64,5.275,4.64,4.9,1909742,0
+NINEQ.US,D,20230810,000000,4.88,5.295,4.79,4.95,1298215,0
+NINEQ.US,D,20230811,000000,4.96,5.0095,4.455,4.63,1911784,0
+NINEQ.US,D,20230814,000000,4.54,4.56,4.34,4.39,705004,0
+NINEQ.US,D,20230815,000000,4.27,4.3262,4.06,4.12,1000255,0
+NINEQ.US,D,20230816,000000,4.02,4.25,4.02,4.09,567866,0
+NINEQ.US,D,20230817,000000,4.09,4.2,4.05,4.11,560911,0
+NINEQ.US,D,20230818,000000,4.07,4.12,3.925,4.03,737828,0
+NINEQ.US,D,20230821,000000,4.05,4.32,4.05,4.15,578478,0
+NINEQ.US,D,20230822,000000,4.15,4.2,3.96,3.97,617137,0
+NINEQ.US,D,20230823,000000,3.9,3.995,3.79,3.97,476171,0
+NINEQ.US,D,20230824,000000,3.91,4.055,3.815,3.84,829290,0
+NINEQ.US,D,20230825,000000,3.89,4.09,3.86,4.02,669794,0
+NINEQ.US,D,20230828,000000,4.06,4.4,4.04,4.26,843885,0
+NINEQ.US,D,20230829,000000,4.28,4.405,4.16,4.37,513345,0
+NINEQ.US,D,20230830,000000,4.41,4.45,4.31,4.37,460337,0
+NINEQ.US,D,20230831,000000,4.43,4.661,4.405,4.6,781645,0
+NINEQ.US,D,20230901,000000,4.7,4.92,4.58,4.64,1030277,0
+NINEQ.US,D,20230905,000000,4.68,4.85,4.6092,4.64,644767,0
+NINEQ.US,D,20230906,000000,4.64,4.7293,4.565,4.65,521680,0
+NINEQ.US,D,20230907,000000,4.56,4.6138,4.39,4.44,506183,0
+NINEQ.US,D,20230908,000000,4.47,4.715,4.42,4.5,490366,0
+NINEQ.US,D,20230911,000000,4.59,4.78,4.53,4.6,578792,0
+NINEQ.US,D,20230912,000000,4.67,4.83,4.61,4.8,659447,0
+NINEQ.US,D,20230913,000000,4.84,4.84,4.53,4.59,605832,0
+NINEQ.US,D,20230914,000000,4.69,4.835,4.62,4.78,767308,0
+NINEQ.US,D,20230915,000000,4.76,4.78,4.53,4.54,778478,0
+NINEQ.US,D,20230918,000000,4.55,4.62,4.415,4.47,504258,0
+NINEQ.US,D,20230919,000000,4.54,4.655,4.37,4.42,761624,0
+NINEQ.US,D,20230920,000000,4.38,4.45,4.27,4.33,525967,0
+NINEQ.US,D,20230921,000000,4.33,4.33,4.145,4.17,656138,0
+NINEQ.US,D,20230922,000000,4.23,4.32,4.075,4.18,435703,0
+NINEQ.US,D,20230925,000000,4.14,4.335,4.0901,4.27,400490,0
+NINEQ.US,D,20230926,000000,4.17,4.3,4.1281,4.16,254570,0
+NINEQ.US,D,20230927,000000,4.24,4.68,4.24,4.58,865829,0
+NINEQ.US,D,20230928,000000,4.57,4.66,4.51,4.53,427758,0
+NINEQ.US,D,20230929,000000,4.43,4.43,3.835,4.12,2388847,0
+NINEQ.US,D,20231002,000000,3.86,3.86,3.57,3.58,1433834,0
+NINEQ.US,D,20231003,000000,3.55,3.61,3.42,3.51,597203,0
+NINEQ.US,D,20231004,000000,3.47,3.4751,3.3,3.37,688019,0
+NINEQ.US,D,20231005,000000,3.31,3.45,3.24,3.38,841451,0
+NINEQ.US,D,20231006,000000,3.42,3.7099,3.38,3.61,625472,0
+NINEQ.US,D,20231009,000000,3.82,4.1568,3.82,4.12,1580017,0
+NINEQ.US,D,20231010,000000,4.13,4.32,4.09,4.25,871245,0
+NINEQ.US,D,20231011,000000,4.19,4.4,4.13,4.36,744125,0
+NINEQ.US,D,20231012,000000,4.43,4.48,4.02,4.05,940088,0
+NINEQ.US,D,20231013,000000,4.15,4.24,4.01,4.05,1028565,0
+NINEQ.US,D,20231016,000000,4.09,4.1275,3.82,4.01,741684,0
+NINEQ.US,D,20231017,000000,3.97,4.215,3.97,4.17,373588,0
+NINEQ.US,D,20231018,000000,4.18,4.21,4.03,4.05,571584,0
+NINEQ.US,D,20231019,000000,4.01,4.215,3.835,4.07,626973,0
+NINEQ.US,D,20231020,000000,4.03,4.07,3.85,3.94,621189,0
+NINEQ.US,D,20231023,000000,3.9,3.97,3.77,3.86,563157,0
+NINEQ.US,D,20231024,000000,3.91,3.95,3.75,3.76,663201,0
+NINEQ.US,D,20231025,000000,3.76,3.81,3.61,3.67,696118,0
+NINEQ.US,D,20231026,000000,3.59,3.59,3.43,3.54,518685,0
+NINEQ.US,D,20231027,000000,3.54,3.63,3.44,3.59,555447,0
+NINEQ.US,D,20231030,000000,3.59,3.71,3.49,3.6,357955,0
+NINEQ.US,D,20231031,000000,3.61,3.625,3.46,3.52,364027,0
+NINEQ.US,D,20231101,000000,3.53,3.599,3.42,3.47,452102,0
+NINEQ.US,D,20231102,000000,3.54,3.61,3.44,3.55,705773,0
+NINEQ.US,D,20231103,000000,3.55,3.705,3.55,3.63,503920,0
+NINEQ.US,D,20231106,000000,3.63,3.6801,3.41,3.43,1059300,0
+NINEQ.US,D,20231107,000000,3.25,3.27,2.4,2.54,3488626,0
+NINEQ.US,D,20231108,000000,2.42,2.6461,2.33,2.4,1497865,0
+NINEQ.US,D,20231109,000000,2.41,2.52,2.22,2.23,1529859,0
+NINEQ.US,D,20231110,000000,2.28,2.39,2.21,2.32,1293798,0
+NINEQ.US,D,20231113,000000,2.3,2.305,2.11,2.13,945542,0
+NINEQ.US,D,20231114,000000,2.19,2.29,2.13,2.14,1022331,0
+NINEQ.US,D,20231115,000000,2.16,2.2399,2.05,2.06,1348422,0
+NINEQ.US,D,20231116,000000,2.06,2.065,1.84,1.88,1719900,0
+NINEQ.US,D,20231117,000000,1.94,2,1.93,1.96,922154,0
+NINEQ.US,D,20231120,000000,2,2.14,1.96,2.14,1136106,0
+NINEQ.US,D,20231121,000000,2.09,2.1237,2,2.05,898063,0
+NINEQ.US,D,20231122,000000,1.97,2.03,1.785,2.01,1561989,0
+NINEQ.US,D,20231124,000000,2.02,2.13,2.02,2.07,268470,0
+NINEQ.US,D,20231127,000000,2.07,2.07,1.9301,1.99,885696,0
+NINEQ.US,D,20231128,000000,2.04,2.165,1.99,2.15,1325439,0
+NINEQ.US,D,20231129,000000,2.17,2.18,2.0999,2.13,704461,0
+NINEQ.US,D,20231130,000000,2.19,2.3,2.115,2.2,1075055,0
+NINEQ.US,D,20231201,000000,2.2,2.325,2.16,2.23,771601,0
+NINEQ.US,D,20231204,000000,2.22,2.27,2.15,2.22,365998,0
+NINEQ.US,D,20231205,000000,2.22,2.22,2.0803,2.09,586946,0
+NINEQ.US,D,20231206,000000,2.08,2.15,1.98,1.99,589422,0
+NINEQ.US,D,20231207,000000,2,2.1,1.988,2.1,650115,0
+NINEQ.US,D,20231208,000000,2.15,2.275,2.12,2.2,736204,0
+NINEQ.US,D,20231211,000000,2.2,2.2,2.1,2.16,410208,0
+NINEQ.US,D,20231212,000000,2.13,2.13,2.0101,2.07,588510,0
+NINEQ.US,D,20231213,000000,2.06,2.2492,1.995,2.22,905080,0
+NINEQ.US,D,20231214,000000,2.28,2.39,2.19,2.22,939189,0
+NINEQ.US,D,20231215,000000,2.26,2.28,2.15,2.23,573542,0
+NINEQ.US,D,20231218,000000,2.27,2.37,2.2399,2.31,613042,0
+NINEQ.US,D,20231219,000000,2.34,2.53,2.34,2.5,591620,0
+NINEQ.US,D,20231220,000000,2.53,2.98,2.53,2.68,2392668,0
+NINEQ.US,D,20231221,000000,2.75,2.81,2.4866,2.69,1147310,0
+NINEQ.US,D,20231222,000000,2.69,2.75,2.61,2.63,733248,0
+NINEQ.US,D,20231226,000000,2.69,3.0545,2.675,2.91,1769760,0
+NINEQ.US,D,20231227,000000,2.91,2.9586,2.81,2.82,745469,0
+NINEQ.US,D,20231228,000000,2.83,2.91,2.745,2.79,1010584,0
+NINEQ.US,D,20231229,000000,2.8,2.84,2.67,2.68,708640,0
+NINEQ.US,D,20240102,000000,2.75,3.02,2.7225,2.77,1674594,0
+NINEQ.US,D,20240103,000000,2.77,2.84,2.615,2.7,1075430,0
+NINEQ.US,D,20240104,000000,2.72,2.73,2.5,2.53,939316,0
+NINEQ.US,D,20240105,000000,2.58,2.835,2.5595,2.68,1007999,0
+NINEQ.US,D,20240108,000000,2.61,2.69,2.4,2.69,963354,0
+NINEQ.US,D,20240109,000000,2.68,2.74,2.59,2.68,526703,0
+NINEQ.US,D,20240110,000000,2.7,2.71,2.48,2.58,829508,0
+NINEQ.US,D,20240111,000000,2.61,2.705,2.5525,2.58,830019,0
+NINEQ.US,D,20240112,000000,2.67,2.8387,2.52,2.58,1102919,0
+NINEQ.US,D,20240116,000000,2.56,2.64,2.315,2.35,1110473,0
+NINEQ.US,D,20240117,000000,2.36,2.505,2.325,2.36,622131,0
+NINEQ.US,D,20240118,000000,2.38,2.42,2.22,2.3,706546,0
+NINEQ.US,D,20240119,000000,2.28,2.36,2.25,2.34,740561,0
+NINEQ.US,D,20240122,000000,2.35,2.41,2.31,2.38,915050,0
+NINEQ.US,D,20240123,000000,2.39,2.465,2.255,2.29,865175,0
+NINEQ.US,D,20240124,000000,2.36,2.4251,2.315,2.42,777649,0
+NINEQ.US,D,20240125,000000,2.44,2.58,2.38,2.57,1000058,0
+NINEQ.US,D,20240126,000000,2.57,2.72,2.51,2.6,565054,0
+NINEQ.US,D,20240129,000000,2.59,2.66,2.47,2.65,504162,0
+NINEQ.US,D,20240130,000000,2.61,2.65,2.51,2.62,457378,0
+NINEQ.US,D,20240131,000000,2.67,2.67,2.4,2.41,658149,0
+NINEQ.US,D,20240201,000000,2.42,2.5598,2.3601,2.45,696570,0
+NINEQ.US,D,20240202,000000,2.38,2.4,2.205,2.25,644160,0
+NINEQ.US,D,20240205,000000,2.23,2.305,2.16,2.25,437673,0
+NINEQ.US,D,20240206,000000,2.24,2.2689,2.16,2.19,558613,0
+NINEQ.US,D,20240207,000000,2.24,2.2499,2.1,2.12,448603,0
+NINEQ.US,D,20240208,000000,2.13,2.26,2.12,2.19,334833,0
+NINEQ.US,D,20240209,000000,2.16,2.24,2.16,2.22,437117,0
+NINEQ.US,D,20240212,000000,2.22,2.37,2.2,2.33,553050,0
+NINEQ.US,D,20240213,000000,2.3,2.3,2.11,2.13,594446,0
+NINEQ.US,D,20240214,000000,2.14,2.2027,2.1,2.1,486638,0
+NINEQ.US,D,20240215,000000,2.1,2.26,2.1,2.25,637697,0
+NINEQ.US,D,20240216,000000,2.2,2.2912,2.19,2.28,369738,0
+NINEQ.US,D,20240220,000000,2.27,2.27,2.13,2.16,477669,0
+NINEQ.US,D,20240221,000000,2.19,2.205,2.1,2.11,333464,0
+NINEQ.US,D,20240222,000000,2.12,2.19,2.08,2.15,455991,0
+NINEQ.US,D,20240223,000000,2.1,2.11,1.97,2.08,716344,0
+NINEQ.US,D,20240226,000000,2.06,2.15,2.02,2.06,489892,0
+NINEQ.US,D,20240227,000000,2.09,2.0986,2.02,2.08,319783,0
+NINEQ.US,D,20240228,000000,2.04,2.18,2.04,2.14,293333,0
+NINEQ.US,D,20240229,000000,2.15,2.245,2.1265,2.17,399325,0
+NINEQ.US,D,20240301,000000,2.18,2.29,2.15,2.26,566106,0
+NINEQ.US,D,20240304,000000,2.25,2.2599,2.03,2.04,620928,0
+NINEQ.US,D,20240305,000000,2.04,2.16,2.0101,2.13,316525,0
+NINEQ.US,D,20240306,000000,2.12,2.15,2.06,2.08,412989,0
+NINEQ.US,D,20240307,000000,2.11,2.1508,1.97,1.98,809994,0
+NINEQ.US,D,20240308,000000,2.06,2.4,2.04,2.22,1677958,0
+NINEQ.US,D,20240311,000000,2.23,2.38,2.17,2.36,827921,0
+NINEQ.US,D,20240312,000000,2.34,2.34,2.08,2.12,979798,0
+NINEQ.US,D,20240313,000000,2.12,2.25,2.12,2.18,394498,0
+NINEQ.US,D,20240314,000000,2.19,2.19,2.0301,2.12,633889,0
+NINEQ.US,D,20240315,000000,2.14,2.2,2.11,2.14,487244,0
+NINEQ.US,D,20240318,000000,2.17,2.175,2.0834,2.17,265755,0
+NINEQ.US,D,20240319,000000,2.16,2.2687,2.13,2.17,538479,0
+NINEQ.US,D,20240320,000000,2.15,2.23,2.13,2.19,341465,0
+NINEQ.US,D,20240321,000000,2.18,2.24,2.16,2.18,199408,0
+NINEQ.US,D,20240322,000000,2.15,2.2099,2.1,2.18,501605,0
+NINEQ.US,D,20240325,000000,2.16,2.27,2.12,2.16,407825,0
+NINEQ.US,D,20240326,000000,2.2,2.2,2.105,2.12,276048,0
+NINEQ.US,D,20240327,000000,2.1,2.26,2.07,2.26,591872,0
+NINEQ.US,D,20240328,000000,2.28,2.39,2.2199,2.24,375461,0
+NINEQ.US,D,20240401,000000,2.27,2.3,2.17,2.22,405745,0
+NINEQ.US,D,20240402,000000,2.25,2.465,2.18,2.38,1115626,0
+NINEQ.US,D,20240403,000000,2.38,2.56,2.37,2.53,850973,0
+NINEQ.US,D,20240404,000000,2.55,2.575,2.36,2.42,636361,0
+NINEQ.US,D,20240405,000000,2.43,2.67,2.35,2.6,910059,0
+NINEQ.US,D,20240408,000000,2.63,2.955,2.5718,2.87,1203004,0
+NINEQ.US,D,20240409,000000,2.86,3.11,2.7899,2.92,1600402,0
+NINEQ.US,D,20240410,000000,2.86,3.015,2.7702,2.96,616816,0
+NINEQ.US,D,20240411,000000,2.99,2.99,2.825,2.85,412252,0
+NINEQ.US,D,20240412,000000,2.97,3.26,2.73,2.82,2764242,0
+NINEQ.US,D,20240415,000000,2.82,3.04,2.77,2.8,980603,0
+NINEQ.US,D,20240416,000000,2.75,2.77,2.52,2.66,768885,0
+NINEQ.US,D,20240417,000000,2.61,2.71,2.5639,2.61,452483,0
+NINEQ.US,D,20240418,000000,2.62,2.665,2.53,2.54,205583,0
+NINEQ.US,D,20240419,000000,2.63,2.76,2.57,2.71,596990,0
+NINEQ.US,D,20240422,000000,2.66,2.672,2.385,2.42,788136,0
+NINEQ.US,D,20240423,000000,2.38,2.48,2.32,2.42,311132,0
+NINEQ.US,D,20240424,000000,2.42,2.425,2.29,2.3,359279,0
+NINEQ.US,D,20240425,000000,2.29,2.32,2.23,2.28,187612,0
+NINEQ.US,D,20240426,000000,2.26,2.355,2.24,2.31,237795,0
+NINEQ.US,D,20240429,000000,2.32,2.371,2.265,2.29,259914,0
+NINEQ.US,D,20240430,000000,2.27,2.3,2.155,2.16,457764,0
+NINEQ.US,D,20240501,000000,2.16,2.2,2.095,2.1,580471,0
+NINEQ.US,D,20240502,000000,2.15,2.16,2.09,2.12,259141,0
+NINEQ.US,D,20240503,000000,2.13,2.25,2.12,2.2,442852,0
+NINEQ.US,D,20240506,000000,2.25,2.3,2.21,2.22,328514,0
+NINEQ.US,D,20240507,000000,2.22,2.24,1.98,2.08,1172616,0
+NINEQ.US,D,20240508,000000,2.06,2.0697,1.94,2.01,940744,0
+NINEQ.US,D,20240509,000000,2,2.03,1.93,1.95,705974,0
+NINEQ.US,D,20240510,000000,1.98,2.065,1.85,1.89,796238,0
+NINEQ.US,D,20240513,000000,1.85,1.925,1.81,1.82,787967,0
+NINEQ.US,D,20240514,000000,1.84,1.9399,1.84,1.92,743040,0
+NINEQ.US,D,20240515,000000,1.97,1.98,1.82,1.85,1259742,0
+NINEQ.US,D,20240516,000000,1.84,1.86,1.79,1.82,647763,0
+NINEQ.US,D,20240517,000000,1.8,1.9,1.79,1.87,847816,0
+NINEQ.US,D,20240520,000000,1.85,1.92,1.85,1.91,554721,0
+NINEQ.US,D,20240521,000000,1.87,1.88,1.835,1.86,507983,0
+NINEQ.US,D,20240522,000000,1.81,1.835,1.74,1.75,661038,0
+NINEQ.US,D,20240523,000000,1.75,1.77,1.63,1.64,569606,0
+NINEQ.US,D,20240524,000000,1.63,1.7,1.63,1.66,476508,0
+NINEQ.US,D,20240528,000000,1.61,1.745,1.61,1.67,814417,0
+NINEQ.US,D,20240529,000000,1.69,1.69,1.61,1.63,509208,0
+NINEQ.US,D,20240530,000000,1.6,1.715,1.59,1.68,540887,0
+NINEQ.US,D,20240531,000000,1.7,1.75,1.6,1.69,1059106,0
+NINEQ.US,D,20240603,000000,1.71,1.81,1.57,1.73,1754705,0
+NINEQ.US,D,20240604,000000,1.75,1.79,1.58,1.6,869286,0
+NINEQ.US,D,20240605,000000,1.6,1.65,1.55,1.58,580546,0
+NINEQ.US,D,20240606,000000,1.59,1.68,1.555,1.58,1930255,0
+NINEQ.US,D,20240607,000000,1.57,1.6,1.51,1.55,338120,0
+NINEQ.US,D,20240610,000000,1.54,1.59,1.5,1.57,627452,0
+NINEQ.US,D,20240611,000000,1.57,1.57,1.53,1.56,229976,0
+NINEQ.US,D,20240612,000000,1.59,1.59,1.4212,1.45,1846276,0
+NINEQ.US,D,20240613,000000,1.42,1.5,1.4,1.49,482280,0
+NINEQ.US,D,20240614,000000,1.47,1.52,1.37,1.48,811396,0
+NINEQ.US,D,20240617,000000,1.43,1.51,1.42,1.48,348416,0
+NINEQ.US,D,20240618,000000,1.49,1.62,1.46,1.48,614685,0
+NINEQ.US,D,20240620,000000,1.46,1.4951,1.415,1.45,244198,0
+NINEQ.US,D,20240621,000000,1.44,1.48,1.4,1.43,253118,0
+NINEQ.US,D,20240624,000000,1.43,1.61,1.41,1.6,733408,0
+NINEQ.US,D,20240625,000000,1.6,1.79,1.5801,1.76,1225551,0
+NINEQ.US,D,20240626,000000,1.78,1.805,1.67,1.72,765646,0
+NINEQ.US,D,20240627,000000,1.71,1.87,1.7,1.79,805521,0
+NINEQ.US,D,20240628,000000,1.8,1.82,1.61,1.68,669133,0
+NINEQ.US,D,20240701,000000,1.66,1.73,1.61,1.65,269948,0
+NINEQ.US,D,20240702,000000,1.65,1.78,1.65,1.7,489162,0
+NINEQ.US,D,20240703,000000,1.71,1.7499,1.645,1.7,363791,0
+NINEQ.US,D,20240705,000000,1.69,1.71,1.66,1.67,176053,0
+NINEQ.US,D,20240708,000000,1.66,1.705,1.65,1.67,164237,0
+NINEQ.US,D,20240709,000000,1.62,1.685,1.5001,1.54,595122,0
+NINEQ.US,D,20240710,000000,1.54,1.59,1.5,1.55,269180,0
+NINEQ.US,D,20240711,000000,1.57,1.67,1.57,1.66,339294,0
+NINEQ.US,D,20240712,000000,1.67,1.68,1.63,1.64,227008,0
+NINEQ.US,D,20240715,000000,1.74,1.81,1.7,1.79,820044,0
+NINEQ.US,D,20240716,000000,1.78,1.81,1.74,1.78,317745,0
+NINEQ.US,D,20240717,000000,1.76,1.8774,1.7303,1.78,429076,0
+NINEQ.US,D,20240718,000000,1.78,1.88,1.75,1.76,349864,0
+NINEQ.US,D,20240719,000000,1.79,1.8,1.64,1.68,301725,0
+NINEQ.US,D,20240722,000000,1.7,1.78,1.64,1.72,436191,0
+NINEQ.US,D,20240723,000000,1.7,1.93,1.66,1.87,911750,0
+NINEQ.US,D,20240724,000000,1.88,1.975,1.81,1.83,555868,0
+NINEQ.US,D,20240725,000000,1.84,2.02,1.83,1.97,605940,0
+NINEQ.US,D,20240726,000000,1.91,1.965,1.86,1.92,330216,0
+NINEQ.US,D,20240729,000000,1.89,1.945,1.795,1.84,331473,0
+NINEQ.US,D,20240730,000000,1.86,1.895,1.835,1.84,269347,0
+NINEQ.US,D,20240731,000000,1.87,1.96,1.85,1.89,358526,0
+NINEQ.US,D,20240801,000000,1.9,1.93,1.73,1.8,643246,0
+NINEQ.US,D,20240802,000000,1.76,1.77,1.635,1.69,327324,0
+NINEQ.US,D,20240805,000000,1.58,1.65,1.5,1.6,692220,0
+NINEQ.US,D,20240806,000000,1.61,1.74,1.43,1.61,1294727,0
+NINEQ.US,D,20240807,000000,1.62,1.6399,1.45,1.49,447728,0
+NINEQ.US,D,20240808,000000,1.54,1.57,1.404,1.41,837140,0
+NINEQ.US,D,20240809,000000,1.4,1.44,1.35,1.4,243357,0
+NINEQ.US,D,20240812,000000,1.4,1.44,1.32,1.33,802925,0
+NINEQ.US,D,20240813,000000,1.33,1.37,1.26,1.34,402705,0
+NINEQ.US,D,20240814,000000,1.37,1.37,1.31,1.32,190213,0
+NINEQ.US,D,20240815,000000,1.34,1.4,1.3,1.3,443933,0
+NINEQ.US,D,20240816,000000,1.3,1.34,1.22,1.23,534724,0
+NINEQ.US,D,20240819,000000,1.22,1.32,1.22,1.28,344930,0
+NINEQ.US,D,20240820,000000,1.27,1.275,1.154,1.22,532076,0
+NINEQ.US,D,20240821,000000,1.23,1.28,1.21,1.24,357921,0
+NINEQ.US,D,20240822,000000,1.25,1.26,1.18,1.18,472726,0
+NINEQ.US,D,20240823,000000,1.22,1.31,1.2146,1.26,1022173,0
+NINEQ.US,D,20240826,000000,1.29,1.3799,1.24,1.24,733114,0
+NINEQ.US,D,20240827,000000,1.25,1.288,1.22,1.25,519541,0
+NINEQ.US,D,20240828,000000,1.24,1.26,1.21,1.22,247163,0
+NINEQ.US,D,20240829,000000,1.21,1.26,1.21,1.24,172539,0
+NINEQ.US,D,20240830,000000,1.25,1.25,1.18,1.21,328477,0
+NINEQ.US,D,20240903,000000,1.2,1.23,1.12,1.14,357932,0
+NINEQ.US,D,20240904,000000,1.16,1.17,1.13,1.14,271043,0
+NINEQ.US,D,20240905,000000,1.18,1.1925,1.13,1.17,312632,0
+NINEQ.US,D,20240906,000000,1.14,1.21,1.11,1.12,261763,0
+NINEQ.US,D,20240909,000000,1.13,1.13,1.08,1.1,233182,0
+NINEQ.US,D,20240910,000000,1.1,1.1,1.04,1.06,398903,0
+NINEQ.US,D,20240911,000000,1.08,1.1,1.05,1.09,446839,0
+NINEQ.US,D,20240912,000000,1.08,1.1296,1.05,1.08,417836,0
+NINEQ.US,D,20240913,000000,1.09,1.11,1.0806,1.1,171495,0
+NINEQ.US,D,20240916,000000,1.08,1.12,1.08,1.11,91854,0
+NINEQ.US,D,20240917,000000,1.12,1.2,1.12,1.17,394432,0
+NINEQ.US,D,20240918,000000,1.18,1.29,1.1708,1.23,642376,0
+NINEQ.US,D,20240919,000000,1.29,1.29,1.23,1.25,222798,0
+NINEQ.US,D,20240920,000000,1.24,1.24,1.21,1.21,164066,0
+NINEQ.US,D,20240923,000000,1.21,1.23,1.18,1.19,186494,0
+NINEQ.US,D,20240924,000000,1.22,1.22,1.19,1.19,122082,0
+NINEQ.US,D,20240925,000000,1.19,1.1998,1.115,1.13,317849,0
+NINEQ.US,D,20240926,000000,1.12,1.1391,1.11,1.12,258991,0
+NINEQ.US,D,20240927,000000,1.19,1.195,1.1306,1.15,271036,0
+NINEQ.US,D,20240930,000000,1.15,1.2,1.12,1.13,250746,0
+NINEQ.US,D,20241001,000000,1.15,1.41,1.15,1.29,2721528,0
+NINEQ.US,D,20241002,000000,1.36,1.36,1.1,1.18,1230524,0
+NINEQ.US,D,20241003,000000,1.17,1.3,1.16,1.3,1450134,0
+NINEQ.US,D,20241004,000000,1.29,1.33,1.21,1.22,731947,0
+NINEQ.US,D,20241007,000000,1.23,1.34,1.2,1.24,1090279,0
+NINEQ.US,D,20241008,000000,1.22,1.2399,1.1701,1.22,556263,0
+NINEQ.US,D,20241009,000000,1.18,1.2157,1.13,1.18,444068,0
+NINEQ.US,D,20241010,000000,1.2,1.23,1.16,1.21,332847,0
+NINEQ.US,D,20241011,000000,1.2,1.25,1.15,1.15,455777,0
+NINEQ.US,D,20241014,000000,1.18,1.19,1.15,1.17,211931,0
+NINEQ.US,D,20241015,000000,1.1,1.13,1.06,1.07,651743,0
+NINEQ.US,D,20241016,000000,1.09,1.12,1.08,1.09,207276,0
+NINEQ.US,D,20241017,000000,1.09,1.11,1.05,1.07,415239,0
+NINEQ.US,D,20241018,000000,1.06,1.09,1.03,1.04,373112,0
+NINEQ.US,D,20241021,000000,1.05,1.06,1.02,1.04,208465,0
+NINEQ.US,D,20241022,000000,1.05,1.06,1.03,1.04,303212,0
+NINEQ.US,D,20241023,000000,1.02,1.06,1.02,1.03,136631,0
+NINEQ.US,D,20241024,000000,1.02,1.07,1,1.02,460935,0
+NINEQ.US,D,20241025,000000,1.01,1.01,0.9101,0.932,1197578,0
+NINEQ.US,D,20241028,000000,0.89,0.9,0.7511,0.8548,1191963,0
+NINEQ.US,D,20241029,000000,0.8546,0.87,0.8197,0.8197,291567,0
+NINEQ.US,D,20241030,000000,0.87,1.065,0.85,0.9956,1651032,0
+NINEQ.US,D,20241031,000000,1.01,1.01,0.875,0.9601,935619,0
+NINEQ.US,D,20241101,000000,1.01,1.08,1.0001,1.02,692117,0
+NINEQ.US,D,20241104,000000,1.04,1.06,0.9802,1.02,517821,0
+NINEQ.US,D,20241105,000000,0.9425,1.0075,0.9425,0.98,410988,0
+NINEQ.US,D,20241106,000000,1.02,1.31,1.01,1.26,3523668,0
+NINEQ.US,D,20241107,000000,1.34,1.59,1.025,1.3,4654556,0
+NINEQ.US,D,20241108,000000,1.39,1.5,1.35,1.44,1405053,0
+NINEQ.US,D,20241111,000000,1.45,1.45,1.32,1.38,1188591,0
+NINEQ.US,D,20241112,000000,1.35,1.46,1.17,1.18,1652980,0
+NINEQ.US,D,20241113,000000,1.1901,1.28,1.15,1.24,1127303,0
+NINEQ.US,D,20241114,000000,1.27,1.2881,1.21,1.24,971647,0
+NINEQ.US,D,20241115,000000,1.235,1.255,1.14,1.15,672090,0
+NINEQ.US,D,20241118,000000,1.17,1.23,1.1,1.15,895677,0
+NINEQ.US,D,20241119,000000,1.14,1.24,1.12,1.18,1490405,0
+NINEQ.US,D,20241120,000000,1.22,1.2699,1.15,1.18,1216670,0
+NINEQ.US,D,20241121,000000,1.21,1.28,1.17,1.26,1595106,0
+NINEQ.US,D,20241122,000000,1.26,1.54,1.24,1.45,2090714,0
+NINEQ.US,D,20241125,000000,1.65,1.78,1.47,1.5,2473881,0
+NINEQ.US,D,20241126,000000,1.545,1.55,1.39,1.41,1023867,0
+NINEQ.US,D,20241127,000000,1.44,1.6092,1.33,1.59,1133163,0
+NINEQ.US,D,20241129,000000,1.6,1.87,1.595,1.75,968566,0
+NINEQ.US,D,20241202,000000,1.84,1.85,1.67,1.68,1337275,0
+NINEQ.US,D,20241203,000000,1.7099,1.76,1.66,1.69,604456,0
+NINEQ.US,D,20241204,000000,1.71,1.72,1.51,1.54,700715,0
+NINEQ.US,D,20241205,000000,1.545,1.5938,1.41,1.45,978136,0
+NINEQ.US,D,20241206,000000,1.46,1.47,1.29,1.3,907946,0
+NINEQ.US,D,20241209,000000,1.34,1.4,1.32,1.34,467966,0
+NINEQ.US,D,20241210,000000,1.35,1.35,1.22,1.24,751788,0
+NINEQ.US,D,20241211,000000,1.25,1.27,1.185,1.23,967908,0
+NINEQ.US,D,20241212,000000,1.21,1.2199,1.12,1.14,1173636,0
+NINEQ.US,D,20241213,000000,1.19,1.19,1.04,1.12,882827,0
+NINEQ.US,D,20241216,000000,1.141,1.15,0.9595,0.9863,3166767,0
+NINEQ.US,D,20241217,000000,1,1.04,0.98,0.99,947081,0
+NINEQ.US,D,20241218,000000,1.03,1.03,0.9037,0.919,856799,0
+NINEQ.US,D,20241219,000000,0.939899,0.939899,0.89,0.9002,745908,0
+NINEQ.US,D,20241220,000000,0.89,1.02,0.88,1,1127349,0
+NINEQ.US,D,20241223,000000,1.0145,1.0596,0.9836,1,516725,0
+NINEQ.US,D,20241224,000000,1,1.01,0.9001,0.9712,336083,0
+NINEQ.US,D,20241226,000000,1.02,1.05,0.97,1.04,584519,0
+NINEQ.US,D,20241227,000000,1.05,1.1252,1.01,1.02,1079203,0
+NINEQ.US,D,20241230,000000,1.04,1.04,0.9422,0.99,1325144,0
+NINEQ.US,D,20241231,000000,1,1.12,0.9611,1.12,805675,0
+NINEQ.US,D,20250102,000000,1.16,1.29,1.16,1.23,2683842,0
+NINEQ.US,D,20250103,000000,1.4,1.59,1.23,1.43,7689767,0
+NINEQ.US,D,20250106,000000,1.41,1.42,1.22,1.25,2092620,0
+NINEQ.US,D,20250107,000000,1.25,1.36,1.22,1.32,1118409,0
+NINEQ.US,D,20250108,000000,1.3,1.45,1.25,1.34,2730300,0
+NINEQ.US,D,20250110,000000,1.3406,1.43,1.17,1.27,2211228,0
+NINEQ.US,D,20250113,000000,1.27,1.3,1.22,1.24,736259,0
+NINEQ.US,D,20250114,000000,1.33,1.35,1.11,1.17,1176355,0
+NINEQ.US,D,20250115,000000,1.2,1.26,1.14,1.22,972925,0
+NINEQ.US,D,20250116,000000,1.21,1.22,1.13,1.17,789961,0
+NINEQ.US,D,20250117,000000,1.1864,1.23,1.16,1.18,1675673,0
+NINEQ.US,D,20250121,000000,1.245,1.76,1.21,1.5,20524847,0
+NINEQ.US,D,20250122,000000,1.62,1.78,1.43,1.48,8912837,0
+NINEQ.US,D,20250123,000000,1.475,1.71,1.39,1.59,3536490,0
+NINEQ.US,D,20250124,000000,1.57,1.59,1.44,1.48,2055420,0
+NINEQ.US,D,20250127,000000,1.46,1.49,1.33,1.39,1309830,0
+NINEQ.US,D,20250128,000000,1.41,1.51,1.32,1.46,938202,0
+NINEQ.US,D,20250129,000000,1.425,1.43,1.29,1.36,2139001,0
+NINEQ.US,D,20250130,000000,1.36,1.43,1.2,1.22,2206441,0
+NINEQ.US,D,20250131,000000,1.22,1.22,1.14,1.16,1071809,0
+NINEQ.US,D,20250203,000000,1.2,1.22,1.07,1.14,2106149,0
+NINEQ.US,D,20250204,000000,1.15,1.23,1.12,1.2,1321652,0
+NINEQ.US,D,20250205,000000,1.22,1.22,1.14,1.15,1114511,0
+NINEQ.US,D,20250206,000000,1.1952,1.1952,1.06,1.11,1269684,0
+NINEQ.US,D,20250207,000000,1.1,1.14,1.08,1.09,582952,0
+NINEQ.US,D,20250210,000000,1.1148,1.215,1.104,1.19,882860,0
+NINEQ.US,D,20250211,000000,1.18,1.2985,1.17,1.25,1230593,0
+NINEQ.US,D,20250212,000000,1.25,1.265,1.21,1.24,632679,0
+NINEQ.US,D,20250213,000000,1.21,1.23,1.15,1.22,759832,0
+NINEQ.US,D,20250214,000000,1.22,1.24,1.16,1.18,494917,0
+NINEQ.US,D,20250218,000000,1.18,1.23,1.163,1.2,646234,0
+NINEQ.US,D,20250219,000000,1.2,1.2285,1.17,1.18,406789,0
+NINEQ.US,D,20250220,000000,1.18,1.265,1.1621,1.26,561729,0
+NINEQ.US,D,20250221,000000,1.24,1.29,1.2,1.2,583913,0
+NINEQ.US,D,20250224,000000,1.24,1.25,1.17,1.23,522006,0
+NINEQ.US,D,20250225,000000,1.22,1.23,1.1211,1.16,1170087,0
+NINEQ.US,D,20250226,000000,1.1804,1.19,1.09,1.13,821472,0
+NINEQ.US,D,20250227,000000,1.15,1.19,1.13,1.13,423132,0
+NINEQ.US,D,20250228,000000,1.1263,1.14,1.06,1.09,564623,0
+NINEQ.US,D,20250303,000000,1.09,1.09,0.980101,0.9907,1225042,0
+NINEQ.US,D,20250304,000000,1.0098,1.08,0.95,1.05,597249,0
+NINEQ.US,D,20250305,000000,1.02,1.04,0.98,1.02,1067673,0
+NINEQ.US,D,20250306,000000,1.02,1.18,1.02,1.09,1141808,0
+NINEQ.US,D,20250307,000000,1.12,1.35,1.1,1.3,1934484,0
+NINEQ.US,D,20250310,000000,1.28,1.305,1.17,1.19,875100,0
+NINEQ.US,D,20250311,000000,1.19,1.24,1.15,1.19,461542,0
+NINEQ.US,D,20250312,000000,1.19,1.22,1.15,1.18,265626,0
+NINEQ.US,D,20250313,000000,1.19,1.2481,1.1002,1.13,268900,0
+NINEQ.US,D,20250314,000000,1.165,1.23,1.15,1.23,270767,0
+NINEQ.US,D,20250317,000000,1.23,1.3393,1.21,1.29,1007422,0
+NINEQ.US,D,20250318,000000,1.33,1.33,1.19,1.19,653527,0
+NINEQ.US,D,20250319,000000,1.22,1.2899,1.2,1.26,390051,0
+NINEQ.US,D,20250320,000000,1.27,1.285,1.22,1.23,339207,0
+NINEQ.US,D,20250321,000000,1.202,1.24,1.175,1.2,400455,0
+NINEQ.US,D,20250324,000000,1.2499,1.32,1.21,1.29,384420,0
+NINEQ.US,D,20250325,000000,1.2974,1.31,1.265,1.27,316141,0
+NINEQ.US,D,20250326,000000,1.26,1.3,1.26,1.27,328903,0
+NINEQ.US,D,20250327,000000,1.27,1.27,1.2,1.24,224469,0
+NINEQ.US,D,20250328,000000,1.2123,1.25,1.11,1.15,921933,0
+NINEQ.US,D,20250331,000000,1.14,1.15,1.1,1.13,238415,0
+NINEQ.US,D,20250401,000000,1.14,1.16,1.1,1.14,356859,0
+NINEQ.US,D,20250402,000000,1.14,1.195,1.13,1.16,351354,0
+NINEQ.US,D,20250403,000000,1.09,1.1,1.02,1.04,1131432,0
+NINEQ.US,D,20250404,000000,1.02,1.02,0.95,0.96,1457250,0
+NINEQ.US,D,20250407,000000,0.95,1.02,0.8526,0.92,867378,0
+NINEQ.US,D,20250408,000000,0.98,0.98,0.9,0.9013,382316,0
+NINEQ.US,D,20250409,000000,0.9,0.9899,0.8221,0.9277,2384804,0
+NINEQ.US,D,20250410,000000,0.92,0.92,0.8031,0.8225,703082,0
+NINEQ.US,D,20250411,000000,0.8576,0.8625,0.8031,0.81,723779,0
+NINEQ.US,D,20250414,000000,0.8529,0.8529,0.762,0.776,971924,0
+NINEQ.US,D,20250415,000000,0.78,0.8053,0.722,0.7271,625733,0
+NINEQ.US,D,20250416,000000,0.7195,0.7458,0.7,0.7249,525183,0
+NINEQ.US,D,20250417,000000,0.74,0.847,0.74,0.7918,595883,0
+NINEQ.US,D,20250421,000000,0.8101,0.82,0.7411,0.7534,399667,0
+NINEQ.US,D,20250422,000000,0.762,0.7844,0.7328,0.7548,335124,0
+NINEQ.US,D,20250423,000000,0.799,0.8,0.7457,0.7718,388011,0
+NINEQ.US,D,20250424,000000,0.7865,0.83,0.77,0.8,447310,0
+NINEQ.US,D,20250425,000000,0.8081,0.8451,0.8012,0.8201,380353,0
+NINEQ.US,D,20250428,000000,0.8264,0.8885,0.82,0.8278,370512,0
+NINEQ.US,D,20250429,000000,0.8277,0.8407,0.8064,0.8291,170854,0
+NINEQ.US,D,20250430,000000,0.86,0.86,0.8,0.8306,381072,0
+NINEQ.US,D,20250501,000000,0.828,0.8595,0.8,0.852,432827,0
+NINEQ.US,D,20250502,000000,0.8676,0.9078,0.86,0.8935,530919,0
+NINEQ.US,D,20250505,000000,0.9021,0.9021,0.7824,0.7885,783558,0
+NINEQ.US,D,20250506,000000,0.79,0.8107,0.75,0.7501,664389,0
+NINEQ.US,D,20250507,000000,0.75,0.7696,0.6017,0.6134,2110126,0
+NINEQ.US,D,20250508,000000,0.6501,0.7143,0.6134,0.7,1684511,0
+NINEQ.US,D,20250509,000000,0.7275,0.73,0.65,0.6785,1369057,0
+NINEQ.US,D,20250512,000000,0.7001,0.7503,0.68,0.6943,914299,0
+NINEQ.US,D,20250513,000000,0.7,0.74,0.6573,0.7129,1052866,0
+NINEQ.US,D,20250514,000000,0.72,0.745,0.684,0.6914,1350789,0
+NINEQ.US,D,20250515,000000,0.6884,0.6946,0.62,0.6339,1116420,0
+NINEQ.US,D,20250516,000000,0.6276,0.633,0.61,0.613,473137,0
+NINEQ.US,D,20250519,000000,0.613,0.613,0.551,0.5623,823463,0
+NINEQ.US,D,20250520,000000,0.5623,0.5809,0.56,0.5637,886306,0
+NINEQ.US,D,20250521,000000,0.6089,0.6089,0.5052,0.5062,1340821,0
+NINEQ.US,D,20250522,000000,0.515,0.5485,0.5,0.5338,554189,0
+NINEQ.US,D,20250523,000000,0.556,0.5561,0.5081,0.5208,499776,0
+NINEQ.US,D,20250527,000000,0.5399,0.5399,0.51,0.5283,350517,0
+NINEQ.US,D,20250528,000000,0.529,0.5571,0.5224,0.5308,464564,0
+NINEQ.US,D,20250529,000000,0.54,0.5486,0.504,0.5132,531013,0
+NINEQ.US,D,20250530,000000,0.52975,0.52975,0.4709,0.475,710322,0
+NINEQ.US,D,20250602,000000,0.4997,0.4998,0.44,0.4479,573120,0
+NINEQ.US,D,20250603,000000,0.445,0.57,0.445,0.5141,1754263,0
+NINEQ.US,D,20250604,000000,0.559,0.559,0.48,0.4878,663510,0
+NINEQ.US,D,20250605,000000,0.5,0.51,0.475,0.484,624904,0
+NINEQ.US,D,20250606,000000,0.4853,0.5249,0.48,0.5174,438393,0
+NINEQ.US,D,20250609,000000,0.5174,0.5675,0.51,0.5382,888994,0
+NINEQ.US,D,20250610,000000,0.5513,0.62,0.5492,0.5761,1190295,0
+NINEQ.US,D,20250611,000000,0.56,0.579999,0.52,0.5651,761552,0
+NINEQ.US,D,20250612,000000,0.5702,0.6287,0.5315,0.5892,1704114,0
+NINEQ.US,D,20250613,000000,0.831,0.92,0.7052,0.7342,56222568,0
+NINEQ.US,D,20250616,000000,0.773,0.8,0.6219,0.6301,17033332,0
+NINEQ.US,D,20250617,000000,0.665,0.84,0.64,0.7641,14053573,0
+NINEQ.US,D,20250618,000000,0.7889,1.15,0.77,1.14,25987840,0
+NINEQ.US,D,20250620,000000,1.08,1.17,0.9825,1.03,7489547,0
+NINEQ.US,D,20250623,000000,1.3,1.55,1.1,1.17,26680506,0
+NINEQ.US,D,20250624,000000,0.8697,0.92,0.77,0.7805,7105995,0
+NINEQ.US,D,20250625,000000,0.7783,0.8774,0.725,0.8201,3067674,0
+NINEQ.US,D,20250626,000000,0.84,0.8595,0.7441,0.764,2414943,0
+NINEQ.US,D,20250627,000000,0.7702,0.779899,0.6955,0.7001,2151064,0
+NINEQ.US,D,20250630,000000,0.709,0.805,0.69,0.7711,2434789,0
+NINEQ.US,D,20250701,000000,0.75,0.8113,0.73,0.7946,1379711,0
+NINEQ.US,D,20250702,000000,0.7946,0.87,0.7548,0.866,1249233,0
+NINEQ.US,D,20250703,000000,0.8556,0.87,0.8192,0.8424,832961,0
+NINEQ.US,D,20250707,000000,0.8472,0.85,0.75,0.8301,1796885,0
+NINEQ.US,D,20250708,000000,0.8071,0.98,0.7859,0.9213,2911955,0
+NINEQ.US,D,20250709,000000,0.9213,1.05,0.8601,0.8788,2031525,0
+NINEQ.US,D,20250710,000000,0.91,0.9261,0.85,0.8902,1054151,0
+NINEQ.US,D,20250711,000000,0.9,0.9398,0.8666,0.8905,861712,0
+NINEQ.US,D,20250714,000000,0.898,0.9,0.8518,0.8656,434366,0
+NINEQ.US,D,20250715,000000,0.8549,0.8549,0.7763,0.7953,1066089,0
+NINEQ.US,D,20250716,000000,0.79,0.819,0.7818,0.7979,434226,0
+NINEQ.US,D,20250717,000000,0.8199,0.83,0.7811,0.8295,869074,0
+NINEQ.US,D,20250718,000000,0.805,0.8249,0.78,0.7828,659878,0
+NINEQ.US,D,20250721,000000,0.793301,0.813399,0.7506,0.76,842797,0
+NINEQ.US,D,20250722,000000,0.76,0.7799,0.74,0.7729,447964,0
+NINEQ.US,D,20250723,000000,0.7625,0.83,0.7625,0.8068,714128,0
+NINEQ.US,D,20250724,000000,0.7895,0.8171,0.78,0.7954,440259,0
+NINEQ.US,D,20250725,000000,0.806,0.8348,0.76,0.774,553701,0
+NINEQ.US,D,20250728,000000,0.8049,0.82,0.774,0.7942,939889,0
+NINEQ.US,D,20250729,000000,0.7999,0.8199,0.75,0.8058,955001,0
+NINEQ.US,D,20250730,000000,0.8001,0.8119,0.76,0.77,543066,0
+NINEQ.US,D,20250731,000000,0.77,0.7837,0.75,0.7579,552640,0
+NINEQ.US,D,20250801,000000,0.7579,0.7579,0.7,0.7156,885472,0
+NINEQ.US,D,20250804,000000,0.709501,0.73,0.68,0.7283,498690,0
+NINEQ.US,D,20250805,000000,0.7246,0.7298,0.6935,0.7123,519808,0
+NINEQ.US,D,20250806,000000,0.7168,0.7349,0.68,0.681,511240,0
+NINEQ.US,D,20250807,000000,0.664,0.7065,0.6543,0.6717,466055,0
+NINEQ.US,D,20250808,000000,0.66,0.6866,0.62,0.63,1332699,0
+NINEQ.US,D,20250811,000000,0.6528,0.658199,0.5922,0.61,744767,0
+NINEQ.US,D,20250812,000000,0.61,0.6455,0.5826,0.6244,448819,0
+NINEQ.US,D,20250813,000000,0.6372,0.638,0.61,0.6302,252656,0
+NINEQ.US,D,20250814,000000,0.63,0.63,0.599,0.6155,348188,0
+NINEQ.US,D,20250815,000000,0.6076,0.6583,0.599,0.6454,390781,0
+NINEQ.US,D,20250818,000000,0.655,0.67,0.64,0.6613,305881,0
+NINEQ.US,D,20250819,000000,0.6639,0.6687,0.5545,0.5793,1326460,0
+NINEQ.US,D,20250820,000000,0.611999,0.634,0.5513,0.5836,947858,0
+NINEQ.US,D,20250821,000000,0.572,0.5909,0.536,0.5576,1136385,0
+NINEQ.US,D,20250822,000000,0.559899,0.5952,0.54,0.5666,2016858,0
+NINEQ.US,D,20250825,000000,0.6,0.6,0.5711,0.5861,583469,0
+NINEQ.US,D,20250826,000000,0.59,0.6474,0.59,0.6297,700780,0
+NINEQ.US,D,20250827,000000,0.645,0.648,0.62,0.6324,428209,0
+NINEQ.US,D,20250828,000000,0.63111,0.69,0.6311,0.689,931849,0
+NINEQ.US,D,20250829,000000,0.69505,0.7014,0.673,0.6866,517434,0
+NINEQ.US,D,20250902,000000,0.679,0.6899,0.6501,0.6742,505186,0
+NINEQ.US,D,20250903,000000,0.6876,0.6877,0.6401,0.6581,442826,0
+NINEQ.US,D,20250904,000000,0.66,0.6697,0.6353,0.6579,348036,0
+NINEQ.US,D,20250905,000000,0.6974,0.72,0.6408,0.6567,429828,0
+NINEQ.US,D,20250908,000000,0.6748,0.6762,0.6418,0.6566,338505,0
+NINEQ.US,D,20250909,000000,0.6599,0.69699,0.645,0.69,475387,0
+NINEQ.US,D,20250910,000000,0.688,0.7109,0.6772,0.7048,762379,0
+NINEQ.US,D,20250911,000000,0.6803,0.7153,0.68,0.7055,350074,0
+NINEQ.US,D,20250912,000000,0.718,0.718,0.6815,0.7035,316984,0
+NINEQ.US,D,20250915,000000,0.7032,0.738,0.7001,0.7133,619570,0
+NINEQ.US,D,20250916,000000,0.7177,0.7178,0.695,0.7148,209015,0
+NINEQ.US,D,20250917,000000,0.695,0.71,0.6745,0.6857,491758,0
+NINEQ.US,D,20250918,000000,0.69,0.69,0.6521,0.6599,449801,0
+NINEQ.US,D,20250919,000000,0.663,0.66301,0.64,0.645,649277,0
+NINEQ.US,D,20250922,000000,0.642,0.6546,0.6155,0.6482,362816,0
+NINEQ.US,D,20250923,000000,0.6501,0.6758,0.6338,0.6399,1091936,0
+NINEQ.US,D,20250924,000000,0.7,0.7,0.65,0.7,852683,0
+NINEQ.US,D,20250925,000000,0.7167,0.72,0.6727,0.68,943128,0
+NINEQ.US,D,20250926,000000,0.68,0.6988,0.671,0.6932,439026,0
+NINEQ.US,D,20250929,000000,0.7048,0.709899,0.6531,0.6601,698943,0
+NINEQ.US,D,20250930,000000,0.6515,0.6658,0.6155,0.6319,613653,0
+NINEQ.US,D,20251001,000000,0.6333,0.6399,0.6156,0.6274,316338,0
+NINEQ.US,D,20251002,000000,0.64,0.641687,0.6202,0.6334,359360,0
+NINEQ.US,D,20251003,000000,0.6399,0.6668,0.6343,0.6521,534687,0
+NINEQ.US,D,20251006,000000,0.65,0.6765,0.6283,0.6486,675331,0
+NINEQ.US,D,20251007,000000,0.65,0.6642,0.6111,0.6346,690516,0
+NINEQ.US,D,20251008,000000,0.6347,0.64509,0.6262,0.6357,307055,0
+NINEQ.US,D,20251009,000000,0.634,0.64,0.61,0.6152,336818,0
+NINEQ.US,D,20251010,000000,0.6351,0.6351,0.5488,0.5691,1333464,0
+NINEQ.US,D,20251013,000000,0.5807,0.6089,0.5713,0.5898,404263,0
+NINEQ.US,D,20251014,000000,0.58,0.6379,0.5251,0.6237,2319818,0
+NINEQ.US,D,20251015,000000,0.6302,0.64,0.5801,0.5846,953646,0
+NINEQ.US,D,20251016,000000,0.6361,0.6361,0.5333,0.5467,922324,0
+NINEQ.US,D,20251017,000000,0.5651,0.5782,0.54,0.55,593959,0
+NINEQ.US,D,20251020,000000,0.56,0.598,0.56,0.5769,963274,0
+NINEQ.US,D,20251021,000000,0.5729,0.608399,0.56,0.5669,699752,0
+NINEQ.US,D,20251022,000000,0.56,0.5874,0.53,0.5779,2186866,0
+NINEQ.US,D,20251023,000000,0.6122,0.8645,0.6,0.7012,14151895,0
+NINEQ.US,D,20251024,000000,0.7012,0.73,0.65745,0.671,2694939,0
+NINEQ.US,D,20251027,000000,0.6732,0.7401,0.62,0.734,2889832,0
+NINEQ.US,D,20251028,000000,0.7279,0.7849,0.7004,0.7123,1026607,0
+NINEQ.US,D,20251029,000000,0.6934,0.7612,0.68,0.717,956131,0
+NINEQ.US,D,20251030,000000,0.71,0.7548,0.68,0.7,1639197,0
+NINEQ.US,D,20251031,000000,0.64,0.6498,0.55,0.5567,3506399,0
+NINEQ.US,D,20251103,000000,0.56,0.5903,0.53065,0.546,1378318,0
+NINEQ.US,D,20251104,000000,0.54,0.5468,0.4921,0.4972,1566541,0
+NINEQ.US,D,20251105,000000,0.51,0.62,0.4817,0.61,8784091,0
+NINEQ.US,D,20251106,000000,0.5571,0.56,0.4916,0.5001,4980551,0
+NINEQ.US,D,20251107,000000,0.502,0.5098,0.4659,0.5001,2096290,0
+NINEQ.US,D,20251110,000000,0.5,0.5185,0.45,0.5005,1980703,0
+NINEQ.US,D,20251111,000000,0.4999,0.52,0.4859,0.508,1507315,0
+NINEQ.US,D,20251112,000000,0.49,0.504,0.459,0.4669,2183529,0
+NINEQ.US,D,20251113,000000,0.4601,0.4773,0.4201,0.4251,1572995,0
+NINEQ.US,D,20251114,000000,0.42,0.4524,0.4066,0.45,940477,0
+NINEQ.US,D,20251117,000000,0.4522,0.4714,0.4227,0.4227,599891,0
+NINEQ.US,D,20251118,000000,0.4167,0.4352,0.413,0.4276,775217,0
+NINEQ.US,D,20251119,000000,0.425,0.439,0.402,0.405,780414,0
+NINEQ.US,D,20251120,000000,0.41,0.4374,0.3699,0.3699,1375086,0
+NINEQ.US,D,20251121,000000,0.385001,0.40625,0.37,0.3968,871602,0
+NINEQ.US,D,20251124,000000,0.407,0.42,0.3952,0.4083,480203,0
+NINEQ.US,D,20251125,000000,0.41,0.4343,0.3994,0.4284,454555,0
+NINEQ.US,D,20251126,000000,0.4288,0.4647,0.4155,0.4485,441766,0
+NINEQ.US,D,20251128,000000,0.465,0.5,0.4478,0.4625,270753,0
+NINEQ.US,D,20251201,000000,0.47,0.4774,0.44,0.4423,420301,0
+NINEQ.US,D,20251202,000000,0.4311,0.4598,0.4201,0.4409,772541,0
+NINEQ.US,D,20251203,000000,0.4451,0.4505,0.4209,0.4402,544003,0
+NINEQ.US,D,20251204,000000,0.4602,0.4696,0.45,0.46,530813,0
+NINEQ.US,D,20251205,000000,0.465,0.5081,0.46,0.485,1726174,0
+NINEQ.US,D,20251208,000000,0.47,0.5,0.4323,0.4323,638700,0
+NINEQ.US,D,20251209,000000,0.4608,0.468,0.435,0.4382,540960,0
+NINEQ.US,D,20251210,000000,0.4437,0.4437,0.407,0.407,1185470,0
+NINEQ.US,D,20251211,000000,0.4201,0.4264,0.3769,0.3798,1653936,0
+NINEQ.US,D,20251212,000000,0.393,0.397,0.3448,0.345,2449751,0
+NINEQ.US,D,20251215,000000,0.36,0.367,0.3088,0.322,2581295,0
+NINEQ.US,D,20251216,000000,0.3283,0.3337,0.2897,0.3167,2348460,0
+NINEQ.US,D,20251217,000000,0.33,0.375,0.31,0.367,6614695,0
+NINEQ.US,D,20251218,000000,0.376,0.3773,0.33,0.3375,4372720,0
+NINEQ.US,D,20251219,000000,0.3396,0.3549,0.331,0.34,1457366,0
+NINEQ.US,D,20251222,000000,0.3423,0.3773,0.34,0.3773,2015250,0
+NINEQ.US,D,20251223,000000,0.3638,0.3737,0.3415,0.365,1889051,0
+NINEQ.US,D,20251224,000000,0.3568,0.364,0.335,0.3588,950685,0
+NINEQ.US,D,20251226,000000,0.35,0.35,0.31,0.3323,1122432,0
+NINEQ.US,D,20251229,000000,0.3301,0.3463,0.32,0.339,2586101,0
+NINEQ.US,D,20251230,000000,0.339,0.3449,0.3236,0.342,972311,0
+NINEQ.US,D,20251231,000000,0.3312,0.3588,0.33,0.3457,1127282,0
+NINEQ.US,D,20260102,000000,0.3445,0.3698,0.3317,0.354,1139736,0
+NINEQ.US,D,20260105,000000,0.3856,0.4569,0.3743,0.41,10918999,0
+NINEQ.US,D,20260106,000000,0.436,0.4645,0.404,0.4176,3181509,0
+NINEQ.US,D,20260107,000000,0.42,0.425,0.36,0.3971,1725620,0
+NINEQ.US,D,20260108,000000,0.4087,0.445,0.39,0.4422,1761641,0
+NINEQ.US,D,20260109,000000,0.4568,0.4568,0.4059,0.412,1092049,0
+NINEQ.US,D,20260112,000000,0.42,0.44,0.4,0.4153,1551888,0
+NINEQ.US,D,20260113,000000,0.4184,0.507682,0.4101,0.4739,4107539,0
+NINEQ.US,D,20260114,000000,0.49,0.67,0.485,0.55,13314036,0
+NINEQ.US,D,20260115,000000,0.491,0.5354,0.464,0.5018,2591573,0
+NINEQ.US,D,20260116,000000,0.509,0.51,0.47,0.47,1600623,0
+NINEQ.US,D,20260120,000000,0.4513,0.51,0.4326,0.437,2314119,0
+NINEQ.US,D,20260121,000000,0.44,0.5,0.43,0.4567,2814124,0
+NINEQ.US,D,20260122,000000,0.4577,0.4756,0.433,0.458,1754498,0
+NINEQ.US,D,20260123,000000,0.4735,0.5578,0.4701,0.5051,4447073,0
+NINEQ.US,D,20260126,000000,0.5194,0.536,0.4905,0.5256,2161398,0
+NINEQ.US,D,20260127,000000,0.5303,0.674,0.52,0.6299,5907839,0
+NINEQ.US,D,20260128,000000,0.5993,0.6075,0.5361,0.555,4443846,0
+NINEQ.US,D,20260129,000000,0.6101,0.68,0.5527,0.64,8323267,0
+NINEQ.US,D,20260130,000000,0.6194,0.6264,0.5307,0.5863,5083065,0
diff --git a/daily/us/nyse stocks/2/nly_g.us.txt b/daily/us/nyse stocks/2/nly_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44baf5ecdd1810b6a5445303b0dbe8df374085d4
--- /dev/null
+++ b/daily/us/nyse stocks/2/nly_g.us.txt	
@@ -0,0 +1,2034 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NLY_G.US,D,20180117,000000,24.8,24.86,24.7,24.72,1003638,0
+NLY_G.US,D,20180118,000000,24.75,24.7707,24.622,24.71,383561,0
+NLY_G.US,D,20180119,000000,24.8,24.8,24.68,24.8,326066,0
+NLY_G.US,D,20180122,000000,24.8,24.82,24.72,24.7846,191289,0
+NLY_G.US,D,20180123,000000,24.75,24.814,24.75,24.81,248470,0
+NLY_G.US,D,20180124,000000,24.82,24.83,24.75,24.78,149440,0
+NLY_G.US,D,20180125,000000,24.8,24.82,24.74,24.8,200898,0
+NLY_G.US,D,20180126,000000,24.8,24.8,24.7,24.78,412097,0
+NLY_G.US,D,20180129,000000,24.81,24.81,24.63,24.7,573778,0
+NLY_G.US,D,20180130,000000,24.71,24.71,24.25,24.39,290905,0
+NLY_G.US,D,20180131,000000,24.45,24.75,24.45,24.61,205976,0
+NLY_G.US,D,20180201,000000,24.54,24.68,24.54,24.5801,96044,0
+NLY_G.US,D,20180202,000000,24.5,24.5,24.0432,24.1462,95210,0
+NLY_G.US,D,20180205,000000,24.15,24.359,24.15,24.22,106083,0
+NLY_G.US,D,20180206,000000,24.15,24.363,24.15,24.23,106582,0
+NLY_G.US,D,20180207,000000,24.27,24.49,24.27,24.28,224100,0
+NLY_G.US,D,20180208,000000,24.29,24.4,24.1501,24.33,63780,0
+NLY_G.US,D,20180209,000000,24.3,24.3,24,24.04,87178,0
+NLY_G.US,D,20180212,000000,24.2899,24.2899,23.9499,24.0086,112399,0
+NLY_G.US,D,20180213,000000,24.07,24.099,23.7196,23.85,71998,0
+NLY_G.US,D,20180214,000000,24,24,23.55,23.8,297443,0
+NLY_G.US,D,20180215,000000,23.85,23.8999,23.7,23.8999,200368,0
+NLY_G.US,D,20180216,000000,24,24,23.78,23.96,104318,0
+NLY_G.US,D,20180220,000000,24.17,24.17,24.17,24.17,72521,0
+NLY_G.US,D,20180221,000000,24.18,24.25,23.93,23.97,103390,0
+NLY_G.US,D,20180222,000000,24.05,24.13,23.95,24.12,115901,0
+NLY_G.US,D,20180223,000000,24.22,24.22,23.85,24.03,160983,0
+NLY_G.US,D,20180226,000000,24.03,24.1,23.93,23.97,131911,0
+NLY_G.US,D,20180227,000000,24.02,24.06,23.8,23.85,178213,0
+NLY_G.US,D,20180228,000000,23.6,23.68,23.531,23.58,187824,0
+NLY_G.US,D,20180301,000000,23.6,23.6,23.5,23.523,51815,0
+NLY_G.US,D,20180302,000000,23.52,23.63,23.35,23.63,77156,0
+NLY_G.US,D,20180305,000000,23.63,23.76,23.555,23.75,92877,0
+NLY_G.US,D,20180306,000000,23.78,23.78,23.6,23.65,110514,0
+NLY_G.US,D,20180307,000000,23.6,23.6543,23.56,23.58,44968,0
+NLY_G.US,D,20180308,000000,23.63,23.64,23.57,23.61,44815,0
+NLY_G.US,D,20180309,000000,23.55,23.79,23.53,23.7,133218,0
+NLY_G.US,D,20180312,000000,23.75,23.87,23.66,23.85,54518,0
+NLY_G.US,D,20180313,000000,23.78,24.06,23.78,24,73095,0
+NLY_G.US,D,20180314,000000,24.05,24.05,23.95,24.03,74731,0
+NLY_G.US,D,20180315,000000,24.04,24.04,23.76,23.84,125799,0
+NLY_G.US,D,20180316,000000,23.8,23.87,23.79,23.85,40193,0
+NLY_G.US,D,20180319,000000,23.85,23.87,23.72,23.77,209687,0
+NLY_G.US,D,20180320,000000,23.76,23.86,23.72,23.84,112785,0
+NLY_G.US,D,20180321,000000,23.81,23.85,23.7,23.8,104660,0
+NLY_G.US,D,20180322,000000,23.76,23.97,23.76,23.96,104082,0
+NLY_G.US,D,20180323,000000,23.99,24.11,23.93,23.97,84615,0
+NLY_G.US,D,20180326,000000,24.07,24.2,24,24.2,190380,0
+NLY_G.US,D,20180327,000000,24.2,24.405,24.15,24.4,134599,0
+NLY_G.US,D,20180328,000000,24.43,24.47,24.369,24.43,85811,0
+NLY_G.US,D,20180329,000000,24.45,24.5,24.371,24.45,188931,0
+NLY_G.US,D,20180402,000000,24.4999,24.55,24.2301,24.35,126807,0
+NLY_G.US,D,20180403,000000,24.4,24.4,24.17,24.33,91391,0
+NLY_G.US,D,20180404,000000,24.33,24.42,24.25,24.37,112367,0
+NLY_G.US,D,20180405,000000,24.42,24.49,24.3,24.38,201315,0
+NLY_G.US,D,20180406,000000,24.36,24.45,24.291,24.41,109801,0
+NLY_G.US,D,20180409,000000,24.42,24.49,24.32,24.48,168377,0
+NLY_G.US,D,20180410,000000,24.41,24.4776,24.34,24.38,224150,0
+NLY_G.US,D,20180411,000000,24.43,24.45,24.34,24.36,163407,0
+NLY_G.US,D,20180412,000000,24.42,24.44,24.35,24.35,113544,0
+NLY_G.US,D,20180413,000000,24.35,24.44,24.35,24.37,128381,0
+NLY_G.US,D,20180416,000000,24.43,24.43,24.26,24.34,121670,0
+NLY_G.US,D,20180417,000000,24.34,24.4,24.2,24.26,169025,0
+NLY_G.US,D,20180418,000000,24.33,24.33,24,24.01,251553,0
+NLY_G.US,D,20180419,000000,24,24,23.77,23.89,269740,0
+NLY_G.US,D,20180420,000000,23.89,24.16,23.86,24.1,1990429,0
+NLY_G.US,D,20180423,000000,23.96,24.09,23.96,24.02,403314,0
+NLY_G.US,D,20180424,000000,23.97,24.0499,23.95,24.04,39053,0
+NLY_G.US,D,20180425,000000,24,24,23.87,23.95,143718,0
+NLY_G.US,D,20180426,000000,23.95,24.05,23.87,24,112695,0
+NLY_G.US,D,20180427,000000,24.08,24.08,23.99,24.03,78670,0
+NLY_G.US,D,20180430,000000,24.08,24.1,23.97,24.06,99868,0
+NLY_G.US,D,20180501,000000,24.1,24.109,23.973,24.04,124329,0
+NLY_G.US,D,20180502,000000,24.06,24.09,23.97,23.97,67816,0
+NLY_G.US,D,20180503,000000,23.97,24.05,23.88,24.05,64902,0
+NLY_G.US,D,20180504,000000,24.05,24.05,23.985,23.99,54462,0
+NLY_G.US,D,20180507,000000,24.05,24.14,23.9701,24.03,125313,0
+NLY_G.US,D,20180508,000000,24,24.0599,23.95,24.01,128676,0
+NLY_G.US,D,20180509,000000,24,24.04,23.79,23.83,177318,0
+NLY_G.US,D,20180510,000000,23.9299,23.93,23.75,23.8,95880,0
+NLY_G.US,D,20180511,000000,23.87,23.89,23.8,23.89,127632,0
+NLY_G.US,D,20180514,000000,23.9,23.949,23.81,23.92,42596,0
+NLY_G.US,D,20180515,000000,23.89,23.9,23.7,23.75,110967,0
+NLY_G.US,D,20180516,000000,23.8172,23.86,23.8,23.82,23154,0
+NLY_G.US,D,20180517,000000,23.85,23.85,23.81,23.82,36088,0
+NLY_G.US,D,20180518,000000,23.89,23.89,23.82,23.8389,55485,0
+NLY_G.US,D,20180521,000000,23.85,23.92,23.78,23.8,71414,0
+NLY_G.US,D,20180522,000000,23.76,23.8499,23.7476,23.8,94715,0
+NLY_G.US,D,20180523,000000,23.7999,23.8,23.76,23.79,67631,0
+NLY_G.US,D,20180524,000000,23.83,23.89,23.78,23.84,164879,0
+NLY_G.US,D,20180525,000000,23.9,23.97,23.88,23.89,131001,0
+NLY_G.US,D,20180529,000000,23.92,24,23.86,23.93,220274,0
+NLY_G.US,D,20180530,000000,23.93,24.04,23.9,24.04,83915,0
+NLY_G.US,D,20180531,000000,23.68,23.73,23.64,23.67,83221,0
+NLY_G.US,D,20180601,000000,23.69,23.76,23.65,23.76,62444,0
+NLY_G.US,D,20180604,000000,23.76,23.8773,23.75,23.86,46420,0
+NLY_G.US,D,20180605,000000,23.89,23.97,23.8799,23.96,56715,0
+NLY_G.US,D,20180606,000000,23.96,23.96,23.8463,23.93,52775,0
+NLY_G.US,D,20180607,000000,23.95,24.0295,23.9,24,62162,0
+NLY_G.US,D,20180608,000000,24,24,23.91,24,96320,0
+NLY_G.US,D,20180611,000000,23.99,24.07,23.96,24.02,144090,0
+NLY_G.US,D,20180612,000000,24.05,24.08,24,24.03,98947,0
+NLY_G.US,D,20180613,000000,24,24.0499,24,24.02,30968,0
+NLY_G.US,D,20180614,000000,24.08,24.08,23.88,23.97,175333,0
+NLY_G.US,D,20180615,000000,24.039,24.04,23.9359,23.94,64668,0
+NLY_G.US,D,20180618,000000,23.99,24.0854,23.9796,24.06,143883,0
+NLY_G.US,D,20180619,000000,24.0699,24.1,24.0301,24.08,28054,0
+NLY_G.US,D,20180620,000000,24.1,24.22,24.08,24.22,144305,0
+NLY_G.US,D,20180621,000000,24.2599,24.26,24.1338,24.21,30537,0
+NLY_G.US,D,20180622,000000,24.19,24.2699,24.15,24.16,29802,0
+NLY_G.US,D,20180625,000000,24.27,24.27,24.1,24.19,91349,0
+NLY_G.US,D,20180626,000000,24.2199,24.23,24.16,24.17,67977,0
+NLY_G.US,D,20180627,000000,24.22,24.22,24.02,24.19,148649,0
+NLY_G.US,D,20180628,000000,24.07,24.22,24.05,24.22,36116,0
+NLY_G.US,D,20180629,000000,24.29,24.37,24.22,24.26,50226,0
+NLY_G.US,D,20180702,000000,24.34,24.36,24.22,24.22,87282,0
+NLY_G.US,D,20180703,000000,24.2625,24.33,24.13,24.15,107463,0
+NLY_G.US,D,20180705,000000,24.32,24.34,24.175,24.34,63356,0
+NLY_G.US,D,20180706,000000,24.31,24.39,24.3,24.31,111139,0
+NLY_G.US,D,20180709,000000,24.37,24.38,24.235,24.25,145566,0
+NLY_G.US,D,20180710,000000,24.25,24.4,24.24,24.35,105145,0
+NLY_G.US,D,20180711,000000,24.325,24.4,24.28,24.28,127984,0
+NLY_G.US,D,20180712,000000,24.31,24.4,24.31,24.39,56128,0
+NLY_G.US,D,20180713,000000,24.44,24.44,24.32,24.38,50720,0
+NLY_G.US,D,20180716,000000,24.38,24.38,24.25,24.27,92664,0
+NLY_G.US,D,20180717,000000,24.16,24.29,24.16,24.27,116233,0
+NLY_G.US,D,20180718,000000,24.25,24.34,24.21,24.24,68265,0
+NLY_G.US,D,20180719,000000,24.3,24.329,24.2602,24.27,18749,0
+NLY_G.US,D,20180720,000000,24.281,24.48,24.13,24.48,214193,0
+NLY_G.US,D,20180723,000000,24.44,24.44,24.29,24.4,70317,0
+NLY_G.US,D,20180724,000000,24.4,24.4,24.2,24.27,64280,0
+NLY_G.US,D,20180725,000000,24.1,24.4,24.1,24.21,103978,0
+NLY_G.US,D,20180726,000000,24.3,24.3,24.2,24.3,156069,0
+NLY_G.US,D,20180727,000000,24.3196,24.4,24.3,24.4,66993,0
+NLY_G.US,D,20180730,000000,24.3498,24.4,24.25,24.3499,86336,0
+NLY_G.US,D,20180731,000000,24.32,24.354,24.25,24.27,75760,0
+NLY_G.US,D,20180801,000000,24.3,24.36,24.25,24.25,68080,0
+NLY_G.US,D,20180802,000000,24.26,24.39,24.26,24.37,57344,0
+NLY_G.US,D,20180803,000000,24.3412,24.46,24.32,24.43,61819,0
+NLY_G.US,D,20180806,000000,24.43,24.45,24.39,24.4,28680,0
+NLY_G.US,D,20180807,000000,24.45,24.45,24.3,24.36,94040,0
+NLY_G.US,D,20180808,000000,24.36,24.401,24.3501,24.38,50448,0
+NLY_G.US,D,20180809,000000,24.39,24.4,24.34,24.38,167186,0
+NLY_G.US,D,20180810,000000,24.35,24.39,24.35,24.39,60499,0
+NLY_G.US,D,20180813,000000,24.35,24.51,24.35,24.51,181833,0
+NLY_G.US,D,20180814,000000,24.5,24.58,24.49,24.5499,179068,0
+NLY_G.US,D,20180815,000000,24.55,24.59,24.51,24.58,37593,0
+NLY_G.US,D,20180816,000000,24.5954,24.63,24.5,24.63,142623,0
+NLY_G.US,D,20180817,000000,24.62,24.62,24.58,24.61,68620,0
+NLY_G.US,D,20180820,000000,24.68,24.75,24.63,24.72,70548,0
+NLY_G.US,D,20180821,000000,24.6616,24.7311,24.65,24.67,88650,0
+NLY_G.US,D,20180822,000000,24.61,24.8,24.61,24.75,113191,0
+NLY_G.US,D,20180823,000000,24.8,24.81,24.71,24.76,130010,0
+NLY_G.US,D,20180824,000000,24.8,24.8,24.65,24.74,39960,0
+NLY_G.US,D,20180827,000000,24.8,24.8,24.7,24.78,105309,0
+NLY_G.US,D,20180828,000000,24.78,24.85,24.72,24.85,82999,0
+NLY_G.US,D,20180829,000000,24.79,24.86,24.77,24.79,64267,0
+NLY_G.US,D,20180830,000000,24.8,24.86,24.77,24.8,42958,0
+NLY_G.US,D,20180831,000000,24.5,24.51,24.41,24.43,63472,0
+NLY_G.US,D,20180904,000000,24.5,24.5,24.4,24.4,126500,0
+NLY_G.US,D,20180905,000000,24.51,24.51,24.31,24.45,53252,0
+NLY_G.US,D,20180906,000000,24.54,24.64,24.4,24.4,79553,0
+NLY_G.US,D,20180907,000000,24.41,24.56,24.32,24.36,65673,0
+NLY_G.US,D,20180910,000000,24.37,24.49,24.37,24.37,46737,0
+NLY_G.US,D,20180911,000000,24.43,24.4991,24.35,24.35,80541,0
+NLY_G.US,D,20180912,000000,24.4,24.469,24.34,24.34,106379,0
+NLY_G.US,D,20180913,000000,24.44,24.44,24.25,24.25,74272,0
+NLY_G.US,D,20180914,000000,24.18,24.22,24.09,24.16,113342,0
+NLY_G.US,D,20180917,000000,24.2,24.235,24.09,24.09,205940,0
+NLY_G.US,D,20180918,000000,24.07,24.169,24.06,24.12,334341,0
+NLY_G.US,D,20180919,000000,24.15,24.15,24.1,24.12,66219,0
+NLY_G.US,D,20180920,000000,24.22,24.22,24.1,24.14,68932,0
+NLY_G.US,D,20180921,000000,24.19,24.2169,24.12,24.2,31346,0
+NLY_G.US,D,20180924,000000,24.2,24.32,24.17,24.3,66746,0
+NLY_G.US,D,20180925,000000,24.22,24.25,24.2,24.24,29097,0
+NLY_G.US,D,20180926,000000,24.25,24.25,24.13,24.18,43827,0
+NLY_G.US,D,20180927,000000,24.18,24.2,24.16,24.2,37945,0
+NLY_G.US,D,20180928,000000,24.2,24.3099,24.16,24.19,74060,0
+NLY_G.US,D,20181001,000000,24.21,24.34,24.12,24.13,57068,0
+NLY_G.US,D,20181002,000000,24.215,24.22,24.05,24.05,45132,0
+NLY_G.US,D,20181003,000000,24.07,24.1426,23.99,24.03,117165,0
+NLY_G.US,D,20181004,000000,24.01,24.01,23.8,23.87,120286,0
+NLY_G.US,D,20181005,000000,23.87,23.99,23.81,23.87,77398,0
+NLY_G.US,D,20181008,000000,23.97,24.04,23.86,23.9,124817,0
+NLY_G.US,D,20181009,000000,23.98,23.98,23.75,23.79,51224,0
+NLY_G.US,D,20181010,000000,23.78,23.79,23.67,23.69,51454,0
+NLY_G.US,D,20181011,000000,23.69,23.78,23.67,23.675,43638,0
+NLY_G.US,D,20181012,000000,23.75,23.76,23.66,23.73,52104,0
+NLY_G.US,D,20181015,000000,23.73,23.74,23.6322,23.72,38965,0
+NLY_G.US,D,20181016,000000,23.71,23.76,23.64,23.64,46664,0
+NLY_G.US,D,20181017,000000,23.72,23.8397,23.68,23.75,45853,0
+NLY_G.US,D,20181018,000000,23.75,23.85,23.75,23.76,41988,0
+NLY_G.US,D,20181019,000000,23.809,23.82,23.65,23.72,61152,0
+NLY_G.US,D,20181022,000000,23.99,23.99,23.72,23.8,77823,0
+NLY_G.US,D,20181023,000000,23.73,23.85,23.7,23.75,66277,0
+NLY_G.US,D,20181024,000000,23.8,23.9,23.66,23.69,47879,0
+NLY_G.US,D,20181025,000000,23.7399,23.7949,23.68,23.69,63611,0
+NLY_G.US,D,20181026,000000,23.68,23.76,23.66,23.71,23005,0
+NLY_G.US,D,20181029,000000,23.74,23.81,23.68,23.73,46368,0
+NLY_G.US,D,20181030,000000,23.84,23.84,23.7547,23.78,14560,0
+NLY_G.US,D,20181031,000000,23.82,23.8744,23.79,23.82,19393,0
+NLY_G.US,D,20181101,000000,23.8096,23.88,23.66,23.66,45046,0
+NLY_G.US,D,20181102,000000,23.69,23.739,23.67,23.7,23627,0
+NLY_G.US,D,20181105,000000,23.7301,23.7899,23.72,23.75,45628,0
+NLY_G.US,D,20181106,000000,23.8,23.91,23.77,23.9,16664,0
+NLY_G.US,D,20181107,000000,23.93,23.98,23.86,23.93,66721,0
+NLY_G.US,D,20181108,000000,23.98,24,23.92,23.98,22284,0
+NLY_G.US,D,20181109,000000,23.999,24.09,23.92,24.07,23234,0
+NLY_G.US,D,20181112,000000,24.05,24.17,24.05,24.114,18715,0
+NLY_G.US,D,20181113,000000,24.16,24.19,24.118,24.1654,30981,0
+NLY_G.US,D,20181114,000000,24.16,24.25,24.1,24.19,50845,0
+NLY_G.US,D,20181115,000000,24.19,24.2,24.05,24.1462,42618,0
+NLY_G.US,D,20181116,000000,24.0944,24.2,24.03,24.18,30627,0
+NLY_G.US,D,20181119,000000,24.22,24.2226,23.96,24.1827,77904,0
+NLY_G.US,D,20181120,000000,24.13,24.189,24.07,24.1301,48978,0
+NLY_G.US,D,20181121,000000,24.07,24.1899,24.07,24.16,15195,0
+NLY_G.US,D,20181123,000000,24.37,24.37,24.26,24.35,86928,0
+NLY_G.US,D,20181126,000000,24.3,24.3971,24.3,24.32,129998,0
+NLY_G.US,D,20181127,000000,24.38,24.38,24.1,24.16,52438,0
+NLY_G.US,D,20181128,000000,24.32,24.32,24.09,24.13,55618,0
+NLY_G.US,D,20181129,000000,24.28,24.28,24.1599,24.19,59988,0
+NLY_G.US,D,20181130,000000,23.89,23.89,23.76,23.8,39412,0
+NLY_G.US,D,20181203,000000,23.84,23.94,23.76,23.84,84275,0
+NLY_G.US,D,20181204,000000,23.91,23.91,23.66,23.6932,134017,0
+NLY_G.US,D,20181206,000000,23.69,23.69,23.48,23.547,170689,0
+NLY_G.US,D,20181207,000000,23.56,23.599,23.5,23.54,180017,0
+NLY_G.US,D,20181210,000000,23.53,23.55,23.4,23.4665,54179,0
+NLY_G.US,D,20181211,000000,23.46,23.56,23.4,23.4,39128,0
+NLY_G.US,D,20181212,000000,23.265,23.45,23.25,23.265,97976,0
+NLY_G.US,D,20181213,000000,23.25,23.2799,22.6,23.19,117753,0
+NLY_G.US,D,20181214,000000,23.18,23.2678,23.04,23.18,69497,0
+NLY_G.US,D,20181217,000000,23.1,23.1518,22.98,23.05,80658,0
+NLY_G.US,D,20181218,000000,23.1,23.1,22.85,23.01,121228,0
+NLY_G.US,D,20181219,000000,23,23,22.82,22.9939,125738,0
+NLY_G.US,D,20181220,000000,22.95,22.95,22.62,22.9,193207,0
+NLY_G.US,D,20181221,000000,22.9,22.9,22.62,22.8,109216,0
+NLY_G.US,D,20181224,000000,22.66,22.71,22,22.7,70446,0
+NLY_G.US,D,20181226,000000,22.7,22.9063,22.6,22.9,87495,0
+NLY_G.US,D,20181227,000000,22.75,22.94,22.5,22.9,61283,0
+NLY_G.US,D,20181228,000000,22.82,23.13,22.67,23.13,147041,0
+NLY_G.US,D,20181231,000000,23.26,23.29,23.05,23.23,114455,0
+NLY_G.US,D,20190102,000000,23.06,23.35,23.06,23.23,48494,0
+NLY_G.US,D,20190103,000000,23.24,23.315,23.11,23.24,49554,0
+NLY_G.US,D,20190104,000000,23.46,23.46,23.162,23.2938,32288,0
+NLY_G.US,D,20190107,000000,23.45,23.46,23.3,23.36,61250,0
+NLY_G.US,D,20190108,000000,23.47,23.4899,23.3,23.3191,29686,0
+NLY_G.US,D,20190109,000000,23.36,23.4,23.27,23.273,48549,0
+NLY_G.US,D,20190110,000000,23.27,23.36,23.25,23.32,33200,0
+NLY_G.US,D,20190111,000000,23.3198,23.3198,23.19,23.22,28062,0
+NLY_G.US,D,20190114,000000,23.24,23.35,23.2,23.2,65509,0
+NLY_G.US,D,20190115,000000,23.2,23.2899,23.18,23.18,51012,0
+NLY_G.US,D,20190116,000000,23.28,23.28,23.15,23.21,62326,0
+NLY_G.US,D,20190117,000000,23.23,23.23,23.02,23.06,139773,0
+NLY_G.US,D,20190118,000000,23.03,23.22,23,23.03,133941,0
+NLY_G.US,D,20190122,000000,23.15,23.19,23.05,23.15,63479,0
+NLY_G.US,D,20190123,000000,23.21,23.49,23.21,23.45,38906,0
+NLY_G.US,D,20190124,000000,23.47,23.59,23.388,23.5492,30993,0
+NLY_G.US,D,20190125,000000,23.6415,23.7174,23.6068,23.65,35378,0
+NLY_G.US,D,20190128,000000,23.65,23.8189,23.5734,23.73,71672,0
+NLY_G.US,D,20190129,000000,23.86,23.86,23.67,23.7,41732,0
+NLY_G.US,D,20190130,000000,23.79,23.8847,23.74,23.79,100340,0
+NLY_G.US,D,20190131,000000,23.99,23.99,23.75,23.83,69706,0
+NLY_G.US,D,20190201,000000,23.895,23.9823,23.86,23.895,43832,0
+NLY_G.US,D,20190204,000000,23.97,23.97,23.91,23.94,26047,0
+NLY_G.US,D,20190205,000000,23.97,24.05,23.9501,24.0122,44925,0
+NLY_G.US,D,20190206,000000,24.02,24.08,23.92,23.95,68460,0
+NLY_G.US,D,20190207,000000,23.93,23.93,23.81,23.81,130498,0
+NLY_G.US,D,20190208,000000,23.85,23.85,23.75,23.8,41106,0
+NLY_G.US,D,20190211,000000,23.92,23.93,23.8,23.93,79620,0
+NLY_G.US,D,20190212,000000,23.93,23.99,23.885,23.95,19606,0
+NLY_G.US,D,20190213,000000,23.99,24.05,23.98,24.02,28175,0
+NLY_G.US,D,20190214,000000,23.9,24.088,23.9,24.01,21057,0
+NLY_G.US,D,20190215,000000,24.09,24.11,23.98,24.09,18312,0
+NLY_G.US,D,20190219,000000,24.05,24.32,24.05,24.32,58468,0
+NLY_G.US,D,20190220,000000,24.35,24.36,24.21,24.32,27958,0
+NLY_G.US,D,20190221,000000,24.35,24.42,24.3,24.42,53524,0
+NLY_G.US,D,20190222,000000,24.4,24.4499,24.4,24.42,32531,0
+NLY_G.US,D,20190225,000000,24.4014,24.4014,24.24,24.32,51581,0
+NLY_G.US,D,20190226,000000,24.3282,24.3799,24.26,24.27,32330,0
+NLY_G.US,D,20190227,000000,24.25,24.399,24.2,24.25,33938,0
+NLY_G.US,D,20190228,000000,24,24,23.8,23.97,94794,0
+NLY_G.US,D,20190301,000000,24.07,24.26,23.879,24.26,62262,0
+NLY_G.US,D,20190304,000000,24.16,24.2,24.02,24.06,52077,0
+NLY_G.US,D,20190305,000000,24.15,24.2,24.06,24.2,74214,0
+NLY_G.US,D,20190306,000000,24.1763,24.1763,24.07,24.15,45637,0
+NLY_G.US,D,20190307,000000,24.09,24.18,24.004,24.09,68226,0
+NLY_G.US,D,20190308,000000,24.085,24.15,24.04,24.14,22759,0
+NLY_G.US,D,20190311,000000,24.15,24.15,24.04,24.05,32235,0
+NLY_G.US,D,20190312,000000,24.07,24.29,24.07,24.28,98935,0
+NLY_G.US,D,20190313,000000,24.2,24.35,24.17,24.2,64864,0
+NLY_G.US,D,20190314,000000,24.25,24.28,24.18,24.21,71562,0
+NLY_G.US,D,20190315,000000,24.34,24.34,24.22,24.25,104201,0
+NLY_G.US,D,20190318,000000,24.17,24.25,24.17,24.23,102518,0
+NLY_G.US,D,20190319,000000,24.2,24.27,24.18,24.21,17948,0
+NLY_G.US,D,20190320,000000,24.19,24.25,24.12,24.21,83352,0
+NLY_G.US,D,20190321,000000,24.16,24.26,24.13,24.16,59679,0
+NLY_G.US,D,20190322,000000,24.12,24.2,24.0203,24.18,53596,0
+NLY_G.US,D,20190325,000000,24.14,24.1856,24.09,24.09,31350,0
+NLY_G.US,D,20190326,000000,24.1,24.13,24.09,24.09,23484,0
+NLY_G.US,D,20190327,000000,24.17,24.17,24,24,26711,0
+NLY_G.US,D,20190328,000000,24.1,24.1322,23.99,23.99,56381,0
+NLY_G.US,D,20190329,000000,24.14,24.14,23.9,23.94,171088,0
+NLY_G.US,D,20190401,000000,23.99,24.19,23.9882,24.19,63193,0
+NLY_G.US,D,20190402,000000,24.19,24.255,24.1466,24.21,45100,0
+NLY_G.US,D,20190403,000000,24.25,24.28,24.15,24.25,58116,0
+NLY_G.US,D,20190404,000000,24.2744,24.33,24.26,24.29,34829,0
+NLY_G.US,D,20190405,000000,24.26,24.38,24.26,24.32,59621,0
+NLY_G.US,D,20190408,000000,24.3,24.37,24.26,24.37,27100,0
+NLY_G.US,D,20190409,000000,24.36,24.36,24.25,24.34,26832,0
+NLY_G.US,D,20190410,000000,24.34,24.41,24.28,24.34,25181,0
+NLY_G.US,D,20190411,000000,24.33,24.3899,24.29,24.31,91142,0
+NLY_G.US,D,20190412,000000,24.344,24.4,24.3,24.34,29892,0
+NLY_G.US,D,20190415,000000,23.85,24.4,23.85,24.33,14681,0
+NLY_G.US,D,20190416,000000,24.41,24.41,24.32,24.35,23081,0
+NLY_G.US,D,20190417,000000,24.38,24.41,24.35,24.35,32433,0
+NLY_G.US,D,20190418,000000,24.35,24.3999,24.26,24.31,28665,0
+NLY_G.US,D,20190422,000000,24.35,24.3859,24.32,24.35,42794,0
+NLY_G.US,D,20190423,000000,24.35,24.45,24.35,24.43,57166,0
+NLY_G.US,D,20190424,000000,24.4597,24.475,24.43,24.43,49809,0
+NLY_G.US,D,20190425,000000,24.47,24.47,24.43,24.43,13801,0
+NLY_G.US,D,20190426,000000,24.49,24.55,24.43,24.51,38543,0
+NLY_G.US,D,20190429,000000,24.48,24.629,24.48,24.55,48310,0
+NLY_G.US,D,20190430,000000,24.545,24.63,24.5,24.63,59142,0
+NLY_G.US,D,20190501,000000,24.59,24.66,24.56,24.62,22117,0
+NLY_G.US,D,20190502,000000,24.67,24.75,24.63,24.69,32270,0
+NLY_G.US,D,20190503,000000,24.74,24.74,24.5572,24.6,78843,0
+NLY_G.US,D,20190506,000000,24.6,24.67,24.59,24.6039,23799,0
+NLY_G.US,D,20190507,000000,24.59,24.669,24.51,24.6652,28562,0
+NLY_G.US,D,20190508,000000,24.59,24.67,24.5809,24.67,38508,0
+NLY_G.US,D,20190509,000000,24.6203,24.67,24.58,24.66,18308,0
+NLY_G.US,D,20190510,000000,24.63,24.72,24.62,24.68,13957,0
+NLY_G.US,D,20190513,000000,24.66,24.67,24.57,24.67,31913,0
+NLY_G.US,D,20190514,000000,24.72,24.72,24.6701,24.72,15311,0
+NLY_G.US,D,20190515,000000,24.7,24.8,24.7,24.7956,26938,0
+NLY_G.US,D,20190516,000000,24.8,24.9,24.8,24.9,31342,0
+NLY_G.US,D,20190517,000000,24.82,24.893,24.545,24.7485,74073,0
+NLY_G.US,D,20190520,000000,24.74,24.78,24.61,24.63,31166,0
+NLY_G.US,D,20190521,000000,24.6472,24.89,24.63,24.85,38688,0
+NLY_G.US,D,20190522,000000,24.8,24.88,24.8,24.88,20961,0
+NLY_G.US,D,20190523,000000,24.89,24.91,24.85,24.91,45402,0
+NLY_G.US,D,20190524,000000,24.92,24.92,24.85,24.92,17273,0
+NLY_G.US,D,20190528,000000,24.92,24.96,24.88,24.94,54454,0
+NLY_G.US,D,20190529,000000,24.95,24.98,24.8885,24.98,59590,0
+NLY_G.US,D,20190530,000000,24.99,25,24.9,25,86234,0
+NLY_G.US,D,20190531,000000,24.52,24.52,24.24,24.24,141933,0
+NLY_G.US,D,20190603,000000,24.35,24.5,24.35,24.48,57154,0
+NLY_G.US,D,20190604,000000,24.5,24.565,24.34,24.39,81246,0
+NLY_G.US,D,20190605,000000,24.391,24.4599,24.31,24.33,166690,0
+NLY_G.US,D,20190606,000000,24.3501,24.44,24.33,24.44,71715,0
+NLY_G.US,D,20190607,000000,24.3827,24.49,24.3627,24.4495,32075,0
+NLY_G.US,D,20190610,000000,24.45,24.59,24.45,24.57,40679,0
+NLY_G.US,D,20190611,000000,24.63,24.68,24.55,24.6,140101,0
+NLY_G.US,D,20190612,000000,24.66,24.66,24.51,24.63,32801,0
+NLY_G.US,D,20190613,000000,24.68,24.7171,24.6,24.68,41074,0
+NLY_G.US,D,20190614,000000,24.7265,24.7494,24.67,24.73,36025,0
+NLY_G.US,D,20190617,000000,24.7,24.89,24.7,24.85,63670,0
+NLY_G.US,D,20190618,000000,24.85,24.86,24.77,24.83,63619,0
+NLY_G.US,D,20190619,000000,24.88,24.88,24.74,24.8,60424,0
+NLY_G.US,D,20190620,000000,24.79,24.87,24.6,24.63,160436,0
+NLY_G.US,D,20190621,000000,24.52,24.63,24.49,24.55,283114,0
+NLY_G.US,D,20190624,000000,24.63,24.63,24.41,24.45,52396,0
+NLY_G.US,D,20190625,000000,24.48,24.48,24.28,24.31,49742,0
+NLY_G.US,D,20190626,000000,24.29,24.345,24.22,24.26,60045,0
+NLY_G.US,D,20190627,000000,24.31,24.43,24.2,24.26,88672,0
+NLY_G.US,D,20190628,000000,24.26,24.33,24.2,24.2,140125,0
+NLY_G.US,D,20190701,000000,24.34,24.39,24.25,24.3,74672,0
+NLY_G.US,D,20190702,000000,24.3,24.4,24.22,24.29,211211,0
+NLY_G.US,D,20190703,000000,24.28,24.32,24.2,24.24,34464,0
+NLY_G.US,D,20190705,000000,24.23,24.32,24.18,24.29,66883,0
+NLY_G.US,D,20190708,000000,24.35,24.35,24.245,24.29,86616,0
+NLY_G.US,D,20190709,000000,24.29,24.29,24.24,24.29,42012,0
+NLY_G.US,D,20190710,000000,24.335,24.35,24.264,24.3,63154,0
+NLY_G.US,D,20190711,000000,24.33,24.39,24.24,24.28,131661,0
+NLY_G.US,D,20190712,000000,24.3,24.34,24.22,24.33,107873,0
+NLY_G.US,D,20190715,000000,24.34,24.42,24.3,24.4,61288,0
+NLY_G.US,D,20190716,000000,24.42,24.45,24.27,24.32,133359,0
+NLY_G.US,D,20190717,000000,24.33,24.3508,24.31,24.32,43566,0
+NLY_G.US,D,20190718,000000,24.34,24.37,24.3,24.37,87558,0
+NLY_G.US,D,20190719,000000,24.39,24.5254,24.34,24.5,108917,0
+NLY_G.US,D,20190722,000000,24.5,24.69,24.43,24.59,55516,0
+NLY_G.US,D,20190723,000000,24.7,24.74,24.48,24.69,146319,0
+NLY_G.US,D,20190724,000000,24.75,24.79,24.6,24.79,72907,0
+NLY_G.US,D,20190725,000000,24.79,24.89,24.7,24.89,76397,0
+NLY_G.US,D,20190726,000000,24.94,25.05,24.8946,24.96,92957,0
+NLY_G.US,D,20190729,000000,25,25.01,24.8113,24.97,103569,0
+NLY_G.US,D,20190730,000000,24.97,25,24.73,24.79,81946,0
+NLY_G.US,D,20190731,000000,24.78,24.95,24.75,24.94,106691,0
+NLY_G.US,D,20190801,000000,24.9,24.99,24.74,24.74,85317,0
+NLY_G.US,D,20190802,000000,24.74,24.9399,24.56,24.88,45017,0
+NLY_G.US,D,20190805,000000,24.82,24.838,24.61,24.7003,112221,0
+NLY_G.US,D,20190806,000000,24.9,24.9,24.51,24.62,120764,0
+NLY_G.US,D,20190807,000000,24.6208,24.654,24.4339,24.55,97068,0
+NLY_G.US,D,20190808,000000,24.55,24.6059,24.5,24.58,41079,0
+NLY_G.US,D,20190809,000000,24.61,24.7,24.52,24.7,138656,0
+NLY_G.US,D,20190812,000000,24.7121,24.78,24.6,24.725,54596,0
+NLY_G.US,D,20190813,000000,24.7,24.8,24.65,24.69,89705,0
+NLY_G.US,D,20190814,000000,24.64,24.69,24.6,24.66,35490,0
+NLY_G.US,D,20190815,000000,24.74,24.7492,24.56,24.6,73438,0
+NLY_G.US,D,20190816,000000,24.65,24.71,24.625,24.69,45388,0
+NLY_G.US,D,20190819,000000,24.69,24.776,24.6374,24.7699,37091,0
+NLY_G.US,D,20190820,000000,24.7587,24.91,24.74,24.83,36247,0
+NLY_G.US,D,20190821,000000,24.99,25.08,24.93,24.9808,146934,0
+NLY_G.US,D,20190822,000000,24.97,25.0499,24.9,24.95,73695,0
+NLY_G.US,D,20190823,000000,24.95,24.9799,24.85,24.9,101437,0
+NLY_G.US,D,20190826,000000,24.9,24.925,24.76,24.76,68174,0
+NLY_G.US,D,20190827,000000,24.86,24.86,24.73,24.73,62081,0
+NLY_G.US,D,20190828,000000,24.8,25.07,24.76,25.01,135369,0
+NLY_G.US,D,20190829,000000,25.02,25.1,24.96,25.06,144107,0
+NLY_G.US,D,20190830,000000,24.83,25.08,24.726,24.73,204645,0
+NLY_G.US,D,20190903,000000,24.83,24.85,24.76,24.81,63648,0
+NLY_G.US,D,20190904,000000,24.82,24.93,24.82,24.9,127946,0
+NLY_G.US,D,20190905,000000,24.95,24.95,24.8208,24.88,63500,0
+NLY_G.US,D,20190906,000000,24.91,25.1,24.9,25.1,116523,0
+NLY_G.US,D,20190909,000000,25.1,25.1,24.95,24.95,38693,0
+NLY_G.US,D,20190910,000000,24.95,25.03,24.9,24.9,33062,0
+NLY_G.US,D,20190911,000000,24.95,24.95,24.82,24.95,52484,0
+NLY_G.US,D,20190912,000000,25,25,24.87,24.965,26319,0
+NLY_G.US,D,20190913,000000,25,25,24.8515,24.94,63456,0
+NLY_G.US,D,20190916,000000,25.01,25.01,24.8128,24.91,40317,0
+NLY_G.US,D,20190917,000000,24.9,25.01,24.89,24.98,46363,0
+NLY_G.US,D,20190918,000000,24.99,25.05,24.96,25.01,26468,0
+NLY_G.US,D,20190919,000000,25.05,25.05,25,25.02,34863,0
+NLY_G.US,D,20190920,000000,25.01,25.05,24.95,24.95,54992,0
+NLY_G.US,D,20190923,000000,24.95,25.1,24.9492,25.04,39638,0
+NLY_G.US,D,20190924,000000,25.0999,25.12,25,25.01,45296,0
+NLY_G.US,D,20190925,000000,25.01,25.05,24.98,25.03,33646,0
+NLY_G.US,D,20190926,000000,25.01,25.07,25,25.03,28298,0
+NLY_G.US,D,20190927,000000,25.06,25.07,25.01,25.02,38611,0
+NLY_G.US,D,20190930,000000,25.07,25.07,24.96,25.04,89958,0
+NLY_G.US,D,20191001,000000,25.0361,25.1,25.02,25.05,44539,0
+NLY_G.US,D,20191002,000000,25.0838,25.0838,24.96,24.9901,35211,0
+NLY_G.US,D,20191003,000000,25.07,25.07,24.97,24.985,21373,0
+NLY_G.US,D,20191004,000000,25.06,25.06,24.98,24.9984,31247,0
+NLY_G.US,D,20191007,000000,25.0149,25.0149,24.97,25,71363,0
+NLY_G.US,D,20191008,000000,25.05,25.06,25.0077,25.0299,20492,0
+NLY_G.US,D,20191009,000000,25.0377,25.04,24.98,24.99,27386,0
+NLY_G.US,D,20191010,000000,25.06,25.06,25.02,25.03,30118,0
+NLY_G.US,D,20191011,000000,25.0703,25.08,24.97,24.99,53199,0
+NLY_G.US,D,20191014,000000,24.96,25.05,24.96,25.05,47310,0
+NLY_G.US,D,20191015,000000,25.07,25.1451,25,25.07,36446,0
+NLY_G.US,D,20191016,000000,25.1,25.12,25.04,25.07,48221,0
+NLY_G.US,D,20191017,000000,25.14,25.15,25.1,25.1,28732,0
+NLY_G.US,D,20191018,000000,25.1,25.16,25.08,25.08,26913,0
+NLY_G.US,D,20191021,000000,25.09,25.16,25.05,25.08,30933,0
+NLY_G.US,D,20191022,000000,25.098,25.15,25.0687,25.1,32571,0
+NLY_G.US,D,20191023,000000,25.13,25.22,25.1,25.22,64363,0
+NLY_G.US,D,20191024,000000,25.24,25.32,25.19,25.32,43045,0
+NLY_G.US,D,20191025,000000,25.34,25.39,25.34,25.38,14057,0
+NLY_G.US,D,20191028,000000,25.48,25.48,25.36,25.45,31242,0
+NLY_G.US,D,20191029,000000,25.37,25.47,25.34,25.4401,30234,0
+NLY_G.US,D,20191030,000000,25.5,25.82,25.4262,25.75,51092,0
+NLY_G.US,D,20191031,000000,25.6,25.95,25.6,25.85,170154,0
+NLY_G.US,D,20191101,000000,25.96,25.96,25.65,25.69,12749,0
+NLY_G.US,D,20191104,000000,25.67,25.7283,25.6071,25.7282,25456,0
+NLY_G.US,D,20191105,000000,25.6407,25.98,25.63,25.63,15487,0
+NLY_G.US,D,20191106,000000,25.702,25.75,25.56,25.56,38360,0
+NLY_G.US,D,20191107,000000,25.55,25.68,25.55,25.67,20896,0
+NLY_G.US,D,20191108,000000,25.47,25.631,25.41,25.45,37956,0
+NLY_G.US,D,20191111,000000,25.41,25.5777,25.38,25.5349,17128,0
+NLY_G.US,D,20191112,000000,25.47,25.55,25.4,25.4,34363,0
+NLY_G.US,D,20191113,000000,25.45,25.5248,25.42,25.46,17117,0
+NLY_G.US,D,20191114,000000,25.4,25.74,25.4,25.7243,25223,0
+NLY_G.US,D,20191115,000000,25.7,25.75,25.635,25.71,26227,0
+NLY_G.US,D,20191118,000000,25.71,25.71,25.58,25.69,47207,0
+NLY_G.US,D,20191119,000000,25.69,25.74,25.63,25.7,22366,0
+NLY_G.US,D,20191120,000000,25.7077,25.75,25.57,25.65,38758,0
+NLY_G.US,D,20191121,000000,25.69,25.69,25.5,25.5,59833,0
+NLY_G.US,D,20191122,000000,25.49,25.6,25.4,25.4965,74755,0
+NLY_G.US,D,20191125,000000,25.5,25.57,25.49,25.53,42915,0
+NLY_G.US,D,20191126,000000,25.56,25.61,25.52,25.57,25310,0
+NLY_G.US,D,20191127,000000,25.57,25.63,25.4,25.4,37884,0
+NLY_G.US,D,20191129,000000,25.15,25.222,24.98,24.98,104806,0
+NLY_G.US,D,20191202,000000,25.07,25.2,25.0182,25.09,65627,0
+NLY_G.US,D,20191203,000000,25.1,25.19,25.1,25.144,23175,0
+NLY_G.US,D,20191204,000000,25.17,25.2691,25.1548,25.22,28896,0
+NLY_G.US,D,20191205,000000,25.16,25.2229,24.975,25.05,142627,0
+NLY_G.US,D,20191206,000000,25.15,25.15,25.05,25.09,132951,0
+NLY_G.US,D,20191209,000000,25.05,25.1047,25.05,25.08,33842,0
+NLY_G.US,D,20191210,000000,25.07,25.15,25.06,25.1,194160,0
+NLY_G.US,D,20191211,000000,25.126,25.1397,25.06,25.11,12397,0
+NLY_G.US,D,20191212,000000,25.1,25.15,25.01,25.1,333570,0
+NLY_G.US,D,20191213,000000,25.14,25.15,25.06,25.12,45295,0
+NLY_G.US,D,20191216,000000,25.15,25.21,25.09,25.14,30059,0
+NLY_G.US,D,20191217,000000,25.14,25.23,25.12,25.205,29223,0
+NLY_G.US,D,20191218,000000,25.21,25.28,25.16,25.28,84633,0
+NLY_G.US,D,20191219,000000,25.28,25.28,25.2,25.2738,267798,0
+NLY_G.US,D,20191220,000000,25.28,25.28,25.15,25.15,48948,0
+NLY_G.US,D,20191223,000000,25.14,25.25,25.14,25.2,22993,0
+NLY_G.US,D,20191224,000000,25.245,25.25,25.2,25.2349,12955,0
+NLY_G.US,D,20191226,000000,25.25,25.25,25.205,25.25,25464,0
+NLY_G.US,D,20191227,000000,25.28,25.35,25.2603,25.3,16757,0
+NLY_G.US,D,20191230,000000,25.38,25.38,25.21,25.21,13974,0
+NLY_G.US,D,20191231,000000,25.35,25.37,25.25,25.25,37380,0
+NLY_G.US,D,20200102,000000,25.37,25.53,25.32,25.4319,36507,0
+NLY_G.US,D,20200103,000000,25.5,25.52,25.26,25.39,120567,0
+NLY_G.US,D,20200106,000000,25.44,25.44,25.26,25.2899,61987,0
+NLY_G.US,D,20200107,000000,25.34,25.3526,25.16,25.16,77498,0
+NLY_G.US,D,20200108,000000,25.21,25.3,25.21,25.21,43070,0
+NLY_G.US,D,20200109,000000,25.25,25.25,25.09,25.13,121170,0
+NLY_G.US,D,20200110,000000,25.12,25.18,25.12,25.16,82789,0
+NLY_G.US,D,20200113,000000,25.2,25.2847,25.185,25.265,41730,0
+NLY_G.US,D,20200114,000000,25.29,25.43,25.26,25.28,52583,0
+NLY_G.US,D,20200115,000000,25.35,25.38,25.28,25.3393,216714,0
+NLY_G.US,D,20200116,000000,25.3464,25.456,25.34,25.36,47095,0
+NLY_G.US,D,20200117,000000,25.37,25.44,25.36,25.44,29500,0
+NLY_G.US,D,20200121,000000,25.4,25.63,25.38,25.62,37653,0
+NLY_G.US,D,20200122,000000,25.55,25.7,25.55,25.7,23205,0
+NLY_G.US,D,20200123,000000,25.74,25.74,25.6698,25.7,27379,0
+NLY_G.US,D,20200124,000000,25.58,25.684,25.58,25.67,23738,0
+NLY_G.US,D,20200127,000000,25.65,25.7,25.6385,25.671,19905,0
+NLY_G.US,D,20200128,000000,25.71,25.73,25.695,25.71,26101,0
+NLY_G.US,D,20200129,000000,25.7108,25.74,25.7,25.74,17361,0
+NLY_G.US,D,20200130,000000,25.722,25.75,25.7174,25.74,29082,0
+NLY_G.US,D,20200131,000000,25.64,25.85,25.64,25.67,69606,0
+NLY_G.US,D,20200203,000000,25.85,25.85,25.74,25.7536,31362,0
+NLY_G.US,D,20200204,000000,25.65,25.78,25.65,25.73,477017,0
+NLY_G.US,D,20200205,000000,25.78,25.88,25.78,25.86,26969,0
+NLY_G.US,D,20200206,000000,25.77,25.84,25.77,25.83,17941,0
+NLY_G.US,D,20200207,000000,25.88,25.9,25.84,25.8636,131935,0
+NLY_G.US,D,20200210,000000,25.85,25.86,25.8012,25.86,36288,0
+NLY_G.US,D,20200211,000000,25.9,25.94,25.77,25.8056,36379,0
+NLY_G.US,D,20200212,000000,25.72,25.88,25.72,25.87,27842,0
+NLY_G.US,D,20200213,000000,25.8337,25.84,25.71,25.73,40650,0
+NLY_G.US,D,20200214,000000,25.721,25.75,25.68,25.68,46414,0
+NLY_G.US,D,20200218,000000,25.7,25.765,25.57,25.59,131985,0
+NLY_G.US,D,20200219,000000,25.59,25.69,25.53,25.53,56288,0
+NLY_G.US,D,20200220,000000,25.6,25.68,25.58,25.61,35897,0
+NLY_G.US,D,20200221,000000,25.63,25.63,25.52,25.53,49713,0
+NLY_G.US,D,20200224,000000,25.43,25.55,25.31,25.31,58983,0
+NLY_G.US,D,20200225,000000,25.3899,25.42,25.1,25.1,103897,0
+NLY_G.US,D,20200226,000000,25.1,25.18,25.01,25.03,147735,0
+NLY_G.US,D,20200227,000000,25,25.18,24.87,24.99,95937,0
+NLY_G.US,D,20200228,000000,24.57,24.57,23.84,23.86,453755,0
+NLY_G.US,D,20200302,000000,24.02,24.49,24.0001,24.49,100183,0
+NLY_G.US,D,20200303,000000,24.52,24.72,24,24.17,203817,0
+NLY_G.US,D,20200304,000000,24.34,24.91,24.32,24.8804,71324,0
+NLY_G.US,D,20200305,000000,24.82,24.9,24.51,24.57,148056,0
+NLY_G.US,D,20200306,000000,24.52,24.61,24.25,24.51,80823,0
+NLY_G.US,D,20200309,000000,24.15,24.18,23.785,23.9,97461,0
+NLY_G.US,D,20200310,000000,24.05,24.2,23.5,23.6,110268,0
+NLY_G.US,D,20200311,000000,23.2,23.45,22.03,22.13,107434,0
+NLY_G.US,D,20200312,000000,19,19.5821,17.8,17.94,134467,0
+NLY_G.US,D,20200313,000000,18.76,18.99,16.35,18.3,236413,0
+NLY_G.US,D,20200316,000000,16.35,19.075,16.35,17.23,190879,0
+NLY_G.US,D,20200317,000000,17.4957,17.644,16.94,17.07,139083,0
+NLY_G.US,D,20200318,000000,16.75,16.75,7.632,9.85,491892,0
+NLY_G.US,D,20200319,000000,10.06,17.5805,10.06,15.97,358114,0
+NLY_G.US,D,20200320,000000,16.5,17.18,13.86,16.15,379674,0
+NLY_G.US,D,20200323,000000,15.55,15.7005,11.0395,13.275,271640,0
+NLY_G.US,D,20200324,000000,14.04,14.63,13.4414,13.58,184913,0
+NLY_G.US,D,20200325,000000,14.26,16.17,14.26,15.65,368734,0
+NLY_G.US,D,20200326,000000,15.95,20.73,15.95,19.75,237307,0
+NLY_G.US,D,20200327,000000,18,19.51,16.21,19.51,156268,0
+NLY_G.US,D,20200330,000000,19.3,19.3,18.07,18.8,174911,0
+NLY_G.US,D,20200331,000000,18.99,18.99,17,17.51,136823,0
+NLY_G.US,D,20200401,000000,16.48,17.17,15.8,15.91,110734,0
+NLY_G.US,D,20200402,000000,15.89,16,15.13,15.93,106882,0
+NLY_G.US,D,20200403,000000,15.72,15.72,13.18,13.86,312876,0
+NLY_G.US,D,20200406,000000,15.11,16.86,14.9,16.53,238565,0
+NLY_G.US,D,20200407,000000,18.11,18.675,17.75,18.47,206001,0
+NLY_G.US,D,20200408,000000,19.75,20.67,19.738,20.49,157552,0
+NLY_G.US,D,20200409,000000,21.4,21.93,20.99,21.55,248310,0
+NLY_G.US,D,20200413,000000,21.97,21.97,19.94,20.75,151825,0
+NLY_G.US,D,20200414,000000,20.47,21.09,20.47,21,78762,0
+NLY_G.US,D,20200415,000000,20.65,20.65,19.36,19.76,66475,0
+NLY_G.US,D,20200416,000000,19.15,19.785,19.15,19.54,55564,0
+NLY_G.US,D,20200417,000000,19.82,20.96,19.82,19.94,176795,0
+NLY_G.US,D,20200420,000000,20,20.83,19.915,20.15,147375,0
+NLY_G.US,D,20200421,000000,20.1,20.89,20,20.8277,45945,0
+NLY_G.US,D,20200422,000000,21.07,21.07,20.3,20.3,65870,0
+NLY_G.US,D,20200423,000000,20.3,20.6504,20.2514,20.3909,43333,0
+NLY_G.US,D,20200424,000000,20.75,20.75,19.95,20.14,95223,0
+NLY_G.US,D,20200427,000000,20.24,21,20.2,20.44,90009,0
+NLY_G.US,D,20200428,000000,20.7,21.14,20.68,20.68,52026,0
+NLY_G.US,D,20200429,000000,21.1,21.6857,20.9,21.66,73753,0
+NLY_G.US,D,20200430,000000,21.17,21.95,21.16,21.95,85547,0
+NLY_G.US,D,20200501,000000,21.7,21.95,20.7,21.13,84214,0
+NLY_G.US,D,20200504,000000,21.04,21.1,20.93,21.08,32719,0
+NLY_G.US,D,20200505,000000,21.37,21.69,21.07,21.59,112041,0
+NLY_G.US,D,20200506,000000,21.49,21.49,21.2,21.32,25307,0
+NLY_G.US,D,20200507,000000,21.36,21.6,21.248,21.36,31921,0
+NLY_G.US,D,20200508,000000,21.59,21.59,21.448,21.58,19499,0
+NLY_G.US,D,20200511,000000,21.46,21.58,21.27,21.54,21620,0
+NLY_G.US,D,20200512,000000,21.6,21.73,21.33,21.3752,50144,0
+NLY_G.US,D,20200513,000000,21.25,21.25,20.46,20.65,83684,0
+NLY_G.US,D,20200514,000000,20.59,20.73,20.02,20.67,64273,0
+NLY_G.US,D,20200515,000000,20.73,20.73,20.5301,20.5705,23847,0
+NLY_G.US,D,20200518,000000,20.83,21.03,20.6,20.64,79255,0
+NLY_G.US,D,20200519,000000,20.78,20.85,20.65,20.75,34154,0
+NLY_G.US,D,20200520,000000,20.98,21.13,20.92,21,34131,0
+NLY_G.US,D,20200521,000000,21.09,21.12,20.85,21.01,31581,0
+NLY_G.US,D,20200522,000000,21.08,21.13,20.93,21.13,32980,0
+NLY_G.US,D,20200526,000000,21.38,21.5799,21.24,21.4265,40390,0
+NLY_G.US,D,20200527,000000,21.58,21.66,21.3,21.43,66961,0
+NLY_G.US,D,20200528,000000,21.6,21.68,21.36,21.45,32863,0
+NLY_G.US,D,20200529,000000,21.2,21.41,20.93,21.24,44161,0
+NLY_G.US,D,20200601,000000,21.14,21.53,21.06,21.1,47318,0
+NLY_G.US,D,20200602,000000,21.27,21.27,21.06,21.08,47371,0
+NLY_G.US,D,20200603,000000,21.23,21.23,20.99,21.03,270615,0
+NLY_G.US,D,20200604,000000,21.05,21.2,21.04,21.19,37366,0
+NLY_G.US,D,20200605,000000,21.37,21.68,21.22,21.59,131126,0
+NLY_G.US,D,20200608,000000,21.75,22.07,21.62,22.03,68283,0
+NLY_G.US,D,20200609,000000,22,22.03,21.75,21.8031,29579,0
+NLY_G.US,D,20200610,000000,21.66,21.87,21.4201,21.87,41620,0
+NLY_G.US,D,20200611,000000,21.28,21.412,20.67,20.79,90700,0
+NLY_G.US,D,20200612,000000,20.81,21.22,20.645,20.76,40397,0
+NLY_G.US,D,20200615,000000,20.22,20.64,20.22,20.41,88395,0
+NLY_G.US,D,20200616,000000,20.7,20.9,20.6,20.68,64581,0
+NLY_G.US,D,20200617,000000,20.8,20.91,20.71,20.74,47320,0
+NLY_G.US,D,20200618,000000,20.7,20.8,20.3,20.51,74748,0
+NLY_G.US,D,20200619,000000,20.42,20.564,20.26,20.45,248263,0
+NLY_G.US,D,20200622,000000,20.25,20.6099,20.25,20.55,44047,0
+NLY_G.US,D,20200623,000000,20.59,20.71,20.52,20.62,44886,0
+NLY_G.US,D,20200624,000000,20.7,20.7,20.26,20.5,34302,0
+NLY_G.US,D,20200625,000000,20.4,20.4891,20.35,20.43,31181,0
+NLY_G.US,D,20200626,000000,20.5,20.5,20.02,20.35,56062,0
+NLY_G.US,D,20200629,000000,20.01,20.29,19.44,20.23,93601,0
+NLY_G.US,D,20200630,000000,20.35,20.35,19.95,20,101231,0
+NLY_G.US,D,20200701,000000,19.95,20.28,19.95,20.1909,61885,0
+NLY_G.US,D,20200702,000000,20.22,20.39,20.02,20.13,25651,0
+NLY_G.US,D,20200706,000000,20.4,20.45,20.16,20.26,45018,0
+NLY_G.US,D,20200707,000000,20.16,20.3465,20.15,20.24,28381,0
+NLY_G.US,D,20200708,000000,20.16,20.2,20.1,20.17,50671,0
+NLY_G.US,D,20200709,000000,20.17,20.2465,19.9856,20.07,34866,0
+NLY_G.US,D,20200710,000000,20.105,20.168,19.86,20.1,39148,0
+NLY_G.US,D,20200713,000000,20.18,20.18,19.97,20.025,33620,0
+NLY_G.US,D,20200714,000000,19.9084,20.035,19.9,19.96,42060,0
+NLY_G.US,D,20200715,000000,20,20.37,20,20.28,53533,0
+NLY_G.US,D,20200716,000000,20.28,20.55,20.16,20.38,57058,0
+NLY_G.US,D,20200717,000000,20.45,20.45,20.27,20.38,29493,0
+NLY_G.US,D,20200720,000000,20.24,20.48,20.24,20.38,39672,0
+NLY_G.US,D,20200721,000000,20.38,20.7599,20.38,20.46,58651,0
+NLY_G.US,D,20200722,000000,20.46,20.65,20.45,20.63,14635,0
+NLY_G.US,D,20200723,000000,20.72,20.72,20.47,20.63,62825,0
+NLY_G.US,D,20200724,000000,20.75,20.8,20.57,20.79,45168,0
+NLY_G.US,D,20200727,000000,20.91,20.91,20.57,20.9,49279,0
+NLY_G.US,D,20200728,000000,20.9,21.09,20.8263,21.05,56698,0
+NLY_G.US,D,20200729,000000,21.05,21.26,21.05,21.26,48019,0
+NLY_G.US,D,20200730,000000,21.15,21.27,21.09,21.26,105248,0
+NLY_G.US,D,20200731,000000,21.3,21.38,21.255,21.31,94662,0
+NLY_G.US,D,20200803,000000,21.31,21.4087,21.25,21.38,59484,0
+NLY_G.US,D,20200804,000000,21.32,21.49,21.32,21.42,38586,0
+NLY_G.US,D,20200805,000000,21.41,21.6,21.4,21.6,81147,0
+NLY_G.US,D,20200806,000000,21.61,21.67,21.5329,21.67,61803,0
+NLY_G.US,D,20200807,000000,21.7,21.7,21.55,21.65,30562,0
+NLY_G.US,D,20200810,000000,21.44,21.94,21.42,21.91,148914,0
+NLY_G.US,D,20200811,000000,21.95,22.1,21.83,22.0298,73765,0
+NLY_G.US,D,20200812,000000,22,22.04,21.5,21.68,107600,0
+NLY_G.US,D,20200813,000000,21.7,21.83,21.44,21.59,59351,0
+NLY_G.US,D,20200814,000000,21.54,21.79,21.5201,21.79,26452,0
+NLY_G.US,D,20200817,000000,21.75,21.9399,21.75,21.8977,34591,0
+NLY_G.US,D,20200818,000000,21.83,22,21.82,21.97,32958,0
+NLY_G.US,D,20200819,000000,22,22.33,21.95,22.29,51291,0
+NLY_G.US,D,20200820,000000,22.29,22.6,22.26,22.32,48042,0
+NLY_G.US,D,20200821,000000,22.3,22.44,22.11,22.3,26348,0
+NLY_G.US,D,20200824,000000,22.3,22.4,22.2797,22.37,31233,0
+NLY_G.US,D,20200825,000000,22.37,22.4699,22.37,22.38,24436,0
+NLY_G.US,D,20200826,000000,22.43,22.66,22.08,22.25,71306,0
+NLY_G.US,D,20200827,000000,22.24,22.41,22.16,22.27,29386,0
+NLY_G.US,D,20200828,000000,22.3878,22.45,22.28,22.3,34213,0
+NLY_G.US,D,20200831,000000,22.14,22.14,21.66,21.66,56520,0
+NLY_G.US,D,20200901,000000,21.67,21.82,21.32,21.63,71559,0
+NLY_G.US,D,20200902,000000,21.6,21.66,21.39,21.52,40700,0
+NLY_G.US,D,20200903,000000,21.52,21.52,21.2055,21.45,34333,0
+NLY_G.US,D,20200904,000000,21.37,21.432,21.1102,21.25,30081,0
+NLY_G.US,D,20200908,000000,21.31,21.35,20.95,21.18,41430,0
+NLY_G.US,D,20200909,000000,21.09,21.44,21.09,21.18,38041,0
+NLY_G.US,D,20200910,000000,21.25,21.3285,21.1185,21.1185,15349,0
+NLY_G.US,D,20200911,000000,21.11,21.24,20.91,21,50037,0
+NLY_G.US,D,20200914,000000,21.1011,21.22,21.07,21.15,21041,0
+NLY_G.US,D,20200915,000000,21.1,21.39,21.1,21.37,52606,0
+NLY_G.US,D,20200916,000000,21.48,21.67,21.3735,21.62,120315,0
+NLY_G.US,D,20200917,000000,21.49,21.66,21.41,21.66,40118,0
+NLY_G.US,D,20200918,000000,21.66,21.73,21.5,21.6,30979,0
+NLY_G.US,D,20200921,000000,21.5,21.5,21.1795,21.4,68202,0
+NLY_G.US,D,20200922,000000,21.37,21.485,21.31,21.35,59620,0
+NLY_G.US,D,20200923,000000,21.43,21.43,20.87,20.88,56748,0
+NLY_G.US,D,20200924,000000,20.9,20.9728,20.62,20.91,72540,0
+NLY_G.US,D,20200925,000000,20.88,21.14,20.88,21.14,33656,0
+NLY_G.US,D,20200928,000000,21.18,21.46,21.18,21.26,55563,0
+NLY_G.US,D,20200929,000000,21.27,21.31,21.05,21.17,38278,0
+NLY_G.US,D,20200930,000000,21.31,21.3448,20.92,20.92,77704,0
+NLY_G.US,D,20201001,000000,20.93,21.25,20.93,21.09,54770,0
+NLY_G.US,D,20201002,000000,20.92,21.06,20.86,20.9,38602,0
+NLY_G.US,D,20201005,000000,20.98,21.19,20.97,21.0099,57757,0
+NLY_G.US,D,20201006,000000,21.11,21.26,21.03,21.13,66981,0
+NLY_G.US,D,20201007,000000,21.2,21.25,21.12,21.16,33591,0
+NLY_G.US,D,20201008,000000,21.25,21.38,21.14,21.2,39561,0
+NLY_G.US,D,20201009,000000,21.16,21.22,20.98,21.09,59951,0
+NLY_G.US,D,20201012,000000,21.11,21.15,21.04,21.06,42231,0
+NLY_G.US,D,20201013,000000,21.09,21.12,21.06,21.09,31868,0
+NLY_G.US,D,20201014,000000,21.15,21.15,20.9,20.99,27105,0
+NLY_G.US,D,20201015,000000,20.96,21.2,20.94,21.12,84351,0
+NLY_G.US,D,20201016,000000,21.19,21.29,20.99,21.13,115990,0
+NLY_G.US,D,20201019,000000,21.23,21.23,21.08,21.21,29735,0
+NLY_G.US,D,20201020,000000,21.16,21.38,21.16,21.3409,31569,0
+NLY_G.US,D,20201021,000000,21.37,21.37,21.1817,21.29,30727,0
+NLY_G.US,D,20201022,000000,21.26,21.29,21.2,21.23,33850,0
+NLY_G.US,D,20201023,000000,21.28,21.33,21.22,21.29,19662,0
+NLY_G.US,D,20201026,000000,21.29,21.29,21.15,21.21,32923,0
+NLY_G.US,D,20201027,000000,21.18,21.22,21.17,21.18,26068,0
+NLY_G.US,D,20201028,000000,21.09,21.29,20.81,21.06,73653,0
+NLY_G.US,D,20201029,000000,21.08,21.08,20.84,21,34071,0
+NLY_G.US,D,20201030,000000,21,21,20.79,20.98,79611,0
+NLY_G.US,D,20201102,000000,20.98,21.14,20.95,20.97,45829,0
+NLY_G.US,D,20201103,000000,21.12,21.23,20.99,21,25384,0
+NLY_G.US,D,20201104,000000,20.99,21.31,20.99,21.3,44134,0
+NLY_G.US,D,20201105,000000,21.45,21.48,21.17,21.2051,39383,0
+NLY_G.US,D,20201106,000000,21.21,21.27,21.08,21.1,19689,0
+NLY_G.US,D,20201109,000000,21.49,21.49,21.26,21.42,70410,0
+NLY_G.US,D,20201110,000000,21.4,21.8,21.36,21.77,45486,0
+NLY_G.US,D,20201111,000000,21.8,21.935,21.59,21.76,42377,0
+NLY_G.US,D,20201112,000000,21.61,21.77,21.35,21.43,43548,0
+NLY_G.US,D,20201113,000000,21.47,21.533,21.4,21.47,124759,0
+NLY_G.US,D,20201116,000000,21.68,21.98,21.55,21.97,125616,0
+NLY_G.US,D,20201117,000000,21.99,22.23,21.96,22.15,92681,0
+NLY_G.US,D,20201118,000000,22.2,22.42,22.14,22.17,92029,0
+NLY_G.US,D,20201119,000000,22.13,22.45,22.13,22.42,63573,0
+NLY_G.US,D,20201120,000000,22.33,22.3877,22.23,22.23,63140,0
+NLY_G.US,D,20201123,000000,22.4,22.55,22.29,22.46,126166,0
+NLY_G.US,D,20201124,000000,22.55,22.82,22.5192,22.65,161573,0
+NLY_G.US,D,20201125,000000,22.7,22.72,22.53,22.66,75920,0
+NLY_G.US,D,20201127,000000,22.69,22.74,22.65,22.68,53094,0
+NLY_G.US,D,20201130,000000,22.37,22.48,22.2,22.2,114988,0
+NLY_G.US,D,20201201,000000,22.38,22.47,22.3,22.38,49713,0
+NLY_G.US,D,20201202,000000,22.33,22.48,22.33,22.46,73166,0
+NLY_G.US,D,20201203,000000,22.5,22.74,22.465,22.64,132117,0
+NLY_G.US,D,20201204,000000,22.74,22.8017,22.65,22.7,67730,0
+NLY_G.US,D,20201207,000000,22.74,22.99,22.68,22.86,50963,0
+NLY_G.US,D,20201208,000000,22.97,23.0899,22.89,23.03,100229,0
+NLY_G.US,D,20201209,000000,23.04,23.19,23,23.0705,53069,0
+NLY_G.US,D,20201210,000000,23.04,23.1,22.95,23.01,65852,0
+NLY_G.US,D,20201211,000000,23.03,23.04,22.93,23.02,126304,0
+NLY_G.US,D,20201214,000000,23.01,23.08,22.93,22.95,112352,0
+NLY_G.US,D,20201215,000000,23,23.08,22.98,23.015,121909,0
+NLY_G.US,D,20201216,000000,23,23.2,22.97,23.2,54201,0
+NLY_G.US,D,20201217,000000,23.21,23.35,23.155,23.32,63745,0
+NLY_G.US,D,20201218,000000,23.43,23.46,23.2407,23.35,143714,0
+NLY_G.US,D,20201221,000000,23.18,23.84,23.16,23.62,115110,0
+NLY_G.US,D,20201222,000000,23.78,23.92,23.5,23.65,79369,0
+NLY_G.US,D,20201223,000000,23.7,23.8,23.5,23.7766,126707,0
+NLY_G.US,D,20201224,000000,23.9,24,23.8,23.9464,61457,0
+NLY_G.US,D,20201228,000000,23.96,24.1,23.96,24.03,144679,0
+NLY_G.US,D,20201229,000000,24.09,24.14,23.92,24.14,154793,0
+NLY_G.US,D,20201230,000000,24.16,24.29,24,24.24,122835,0
+NLY_G.US,D,20201231,000000,24.4,24.66,24.29,24.63,93439,0
+NLY_G.US,D,20210104,000000,24.49,24.6,24.39,24.51,86070,0
+NLY_G.US,D,20210105,000000,24.45,24.72,24.45,24.6157,177414,0
+NLY_G.US,D,20210106,000000,24.65,24.65,24.36,24.37,130560,0
+NLY_G.US,D,20210107,000000,24.37,24.5199,24.15,24.25,89586,0
+NLY_G.US,D,20210108,000000,24.28,24.37,24.2,24.27,71498,0
+NLY_G.US,D,20210111,000000,24.24,24.24,23.95,24.13,125924,0
+NLY_G.US,D,20210112,000000,24.2,24.2,23.92,24.05,85202,0
+NLY_G.US,D,20210113,000000,24.06,24.27,24.05,24.23,93885,0
+NLY_G.US,D,20210114,000000,24.28,24.388,24.18,24.31,57234,0
+NLY_G.US,D,20210115,000000,24.2,24.47,24.16,24.23,60927,0
+NLY_G.US,D,20210119,000000,24.5,24.78,24.4616,24.66,179713,0
+NLY_G.US,D,20210120,000000,24.6599,24.93,24.6,24.93,87702,0
+NLY_G.US,D,20210121,000000,24.93,25,24.8364,24.89,70512,0
+NLY_G.US,D,20210122,000000,24.89,25,24.8402,24.93,36638,0
+NLY_G.US,D,20210125,000000,24.98,25,24.89,24.97,54778,0
+NLY_G.US,D,20210126,000000,24.97,25,24.96,24.98,77888,0
+NLY_G.US,D,20210127,000000,24.95,24.95,24.62,24.74,69123,0
+NLY_G.US,D,20210128,000000,24.74,24.74,24.485,24.56,108254,0
+NLY_G.US,D,20210129,000000,24.54,24.61,24.36,24.58,126909,0
+NLY_G.US,D,20210201,000000,24.5,24.61,24.41,24.565,74158,0
+NLY_G.US,D,20210202,000000,24.5271,24.86,24.48,24.82,61439,0
+NLY_G.US,D,20210203,000000,24.73,24.94,24.7076,24.83,54432,0
+NLY_G.US,D,20210204,000000,24.89,24.95,24.7509,24.81,67712,0
+NLY_G.US,D,20210205,000000,24.8,24.94,24.6965,24.84,57055,0
+NLY_G.US,D,20210208,000000,24.83,24.95,24.76,24.94,33192,0
+NLY_G.US,D,20210209,000000,24.92,25,24.86,24.91,54236,0
+NLY_G.US,D,20210210,000000,24.98,25,24.84,25,42056,0
+NLY_G.US,D,20210211,000000,24.99,24.99,24.81,24.84,57886,0
+NLY_G.US,D,20210212,000000,24.85,25,24.73,24.82,280328,0
+NLY_G.US,D,20210216,000000,24.82,24.8799,24.66,24.82,71068,0
+NLY_G.US,D,20210217,000000,24.75,24.93,24.6,24.87,44875,0
+NLY_G.US,D,20210218,000000,24.87,24.87,24.655,24.73,77666,0
+NLY_G.US,D,20210219,000000,24.75,24.8,24.66,24.75,59788,0
+NLY_G.US,D,20210222,000000,24.65,24.788,24.6499,24.74,42078,0
+NLY_G.US,D,20210223,000000,24.71,24.84,24.65,24.78,61373,0
+NLY_G.US,D,20210224,000000,24.73,24.8,24.63,24.7199,98549,0
+NLY_G.US,D,20210225,000000,24.78,24.79,24.58,24.6,60190,0
+NLY_G.US,D,20210226,000000,24.45,24.45,24.11,24.37,76251,0
+NLY_G.US,D,20210301,000000,24.41,24.48,24.11,24.23,52130,0
+NLY_G.US,D,20210302,000000,24.4,24.5092,24.26,24.26,39294,0
+NLY_G.US,D,20210303,000000,24.4259,24.55,24.28,24.33,50474,0
+NLY_G.US,D,20210304,000000,24.49,24.74,24.41,24.67,123752,0
+NLY_G.US,D,20210305,000000,24.6,24.68,24.46,24.65,24432,0
+NLY_G.US,D,20210308,000000,24.69,24.86,24.51,24.85,140903,0
+NLY_G.US,D,20210309,000000,24.79,24.97,24.7515,24.97,85598,0
+NLY_G.US,D,20210310,000000,24.92,24.99,24.71,24.76,67336,0
+NLY_G.US,D,20210311,000000,24.85,25.01,24.81,24.92,46573,0
+NLY_G.US,D,20210312,000000,24.81,24.99,24.74,24.92,30641,0
+NLY_G.US,D,20210315,000000,24.89,25,24.89,24.96,53934,0
+NLY_G.US,D,20210316,000000,24.89,25,24.89,25,50620,0
+NLY_G.US,D,20210317,000000,24.99,25,24.8854,25,40537,0
+NLY_G.US,D,20210318,000000,25,25.03,24.8664,24.98,45613,0
+NLY_G.US,D,20210319,000000,24.95,24.9757,24.83,24.89,22320,0
+NLY_G.US,D,20210322,000000,24.95,25,24.73,24.91,62496,0
+NLY_G.US,D,20210323,000000,24.84,24.94,24.78,24.92,42498,0
+NLY_G.US,D,20210324,000000,24.9,25,24.9,24.97,34023,0
+NLY_G.US,D,20210325,000000,24.97,25,24.9,25,44879,0
+NLY_G.US,D,20210326,000000,25,25.01,24.88,24.92,40160,0
+NLY_G.US,D,20210329,000000,24.96,24.96,24.73,24.77,58919,0
+NLY_G.US,D,20210330,000000,24.72,24.8419,24.61,24.78,54448,0
+NLY_G.US,D,20210331,000000,24.87,24.9,24.748,24.8,67037,0
+NLY_G.US,D,20210401,000000,24.75,24.99,24.74,24.99,113678,0
+NLY_G.US,D,20210405,000000,25,25,24.86,24.95,53153,0
+NLY_G.US,D,20210406,000000,24.96,25.18,24.92,25.14,99246,0
+NLY_G.US,D,20210407,000000,25.11,25.2,25.06,25.1,32494,0
+NLY_G.US,D,20210408,000000,25.06,25.24,25.06,25.2,35895,0
+NLY_G.US,D,20210409,000000,25.22,25.22,25.14,25.17,76522,0
+NLY_G.US,D,20210412,000000,25.17,25.2,25.0701,25.12,88398,0
+NLY_G.US,D,20210413,000000,25.11,25.16,25.1,25.14,239333,0
+NLY_G.US,D,20210414,000000,25.14,25.2,25.12,25.15,32516,0
+NLY_G.US,D,20210415,000000,25.14,25.18,25.07,25.18,37022,0
+NLY_G.US,D,20210416,000000,25.18,25.22,25.1,25.1,81377,0
+NLY_G.US,D,20210419,000000,25.11,25.11,25.05,25.1,17183,0
+NLY_G.US,D,20210420,000000,25.105,25.1194,24.94,25.04,29283,0
+NLY_G.US,D,20210421,000000,25.114,25.14,25.06,25.07,53620,0
+NLY_G.US,D,20210422,000000,25.12,25.12,25,25.02,56696,0
+NLY_G.US,D,20210423,000000,25.07,25.1,25,25.09,84544,0
+NLY_G.US,D,20210426,000000,25.13,25.2162,25.09,25.19,51307,0
+NLY_G.US,D,20210427,000000,25.1717,25.25,25.09,25.14,60677,0
+NLY_G.US,D,20210428,000000,25.12,25.25,25.12,25.25,39062,0
+NLY_G.US,D,20210429,000000,25.24,25.34,25.165,25.33,46839,0
+NLY_G.US,D,20210430,000000,25.22,25.33,25.07,25.07,73358,0
+NLY_G.US,D,20210503,000000,25.15,25.22,25.07,25.12,118560,0
+NLY_G.US,D,20210504,000000,25.1,25.2,25.05,25.18,41371,0
+NLY_G.US,D,20210505,000000,25.18,25.3,25.17,25.3,16970,0
+NLY_G.US,D,20210506,000000,25.3,25.317,25.08,25.22,38957,0
+NLY_G.US,D,20210507,000000,25.2527,25.39,25.25,25.39,25971,0
+NLY_G.US,D,20210510,000000,25.36,25.3988,25.32,25.35,25286,0
+NLY_G.US,D,20210511,000000,25.25,25.3,25.16,25.29,16208,0
+NLY_G.US,D,20210512,000000,25.28,25.3289,25.1,25.14,30165,0
+NLY_G.US,D,20210513,000000,25.14,25.2351,25,25,44458,0
+NLY_G.US,D,20210514,000000,25.1,25.3,25.07,25.2,52520,0
+NLY_G.US,D,20210517,000000,25.25,25.25,25.1201,25.17,11734,0
+NLY_G.US,D,20210518,000000,25.2,25.25,25.14,25.24,50744,0
+NLY_G.US,D,20210519,000000,25.16,25.3,25.15,25.2878,24023,0
+NLY_G.US,D,20210520,000000,25.29,25.35,25.1967,25.34,19824,0
+NLY_G.US,D,20210521,000000,25.4,25.48,25.23,25.42,26082,0
+NLY_G.US,D,20210524,000000,25.48,25.65,25.44,25.57,47408,0
+NLY_G.US,D,20210525,000000,25.64,25.65,25.55,25.62,19036,0
+NLY_G.US,D,20210526,000000,25.54,25.6,25.54,25.59,12829,0
+NLY_G.US,D,20210527,000000,25.62,25.62,25.46,25.5,19948,0
+NLY_G.US,D,20210528,000000,25.23,25.4,25.1001,25.4,63962,0
+NLY_G.US,D,20210601,000000,25.4,25.45,25.23,25.41,55538,0
+NLY_G.US,D,20210602,000000,25.28,25.41,25.28,25.41,23678,0
+NLY_G.US,D,20210603,000000,25.307,25.45,25.3001,25.37,43825,0
+NLY_G.US,D,20210604,000000,25.37,25.4,25.32,25.4,14656,0
+NLY_G.US,D,20210607,000000,25.39,25.42,25.33,25.34,56397,0
+NLY_G.US,D,20210608,000000,25.35,25.39,25.23,25.26,25150,0
+NLY_G.US,D,20210609,000000,25.21,25.39,25.19,25.39,32442,0
+NLY_G.US,D,20210610,000000,25.31,25.46,25.31,25.46,17567,0
+NLY_G.US,D,20210611,000000,25.41,25.5096,25.3736,25.49,31195,0
+NLY_G.US,D,20210614,000000,25.53,25.58,25.38,25.58,21225,0
+NLY_G.US,D,20210615,000000,25.5,25.5857,25.44,25.56,36864,0
+NLY_G.US,D,20210616,000000,25.57,25.57,25.36,25.48,44438,0
+NLY_G.US,D,20210617,000000,25.48,25.6042,25.4086,25.49,21433,0
+NLY_G.US,D,20210618,000000,25.52,25.57,25.4005,25.49,28401,0
+NLY_G.US,D,20210621,000000,25.4,25.5405,25.4,25.5,22934,0
+NLY_G.US,D,20210622,000000,25.5,25.54,25.47,25.54,11547,0
+NLY_G.US,D,20210623,000000,25.55,25.55,25.48,25.5,16712,0
+NLY_G.US,D,20210624,000000,25.554,25.7,25.53,25.57,21701,0
+NLY_G.US,D,20210625,000000,25.6,25.6388,25.51,25.6,15460,0
+NLY_G.US,D,20210628,000000,25.58,25.66,25.5219,25.62,23823,0
+NLY_G.US,D,20210629,000000,25.64,25.73,25.53,25.72,22148,0
+NLY_G.US,D,20210630,000000,25.8,26.01,25.71,26.01,72426,0
+NLY_G.US,D,20210701,000000,25.87,26.01,25.87,26,35934,0
+NLY_G.US,D,20210702,000000,26,26.14,25.9201,26.14,30812,0
+NLY_G.US,D,20210706,000000,26.04,26.119,25.9301,26.03,26635,0
+NLY_G.US,D,20210707,000000,25.94,26.06,25.93,26.04,20725,0
+NLY_G.US,D,20210708,000000,25.9,26.06,25.9,26,24982,0
+NLY_G.US,D,20210709,000000,26.09,26.09,25.96,26,15088,0
+NLY_G.US,D,20210712,000000,25.92,26.05,25.92,26.05,12021,0
+NLY_G.US,D,20210713,000000,26.01,26.07,25.81,25.93,20926,0
+NLY_G.US,D,20210714,000000,25.85,26.07,25.7,26.07,26429,0
+NLY_G.US,D,20210715,000000,26,26.06,25.872,26.06,10993,0
+NLY_G.US,D,20210716,000000,26.06,26.08,25.93,25.97,29011,0
+NLY_G.US,D,20210719,000000,25.83,25.93,25.62,25.75,27754,0
+NLY_G.US,D,20210720,000000,25.77,25.87,25.75,25.83,17214,0
+NLY_G.US,D,20210721,000000,25.86,25.919,25.82,25.86,23494,0
+NLY_G.US,D,20210722,000000,25.8456,25.8811,25.78,25.8,16315,0
+NLY_G.US,D,20210723,000000,25.81,25.85,25.7501,25.82,14603,0
+NLY_G.US,D,20210726,000000,25.82,25.87,25.71,25.84,17317,0
+NLY_G.US,D,20210727,000000,25.86,25.87,25.7,25.87,14216,0
+NLY_G.US,D,20210728,000000,25.85,25.87,25.82,25.87,13031,0
+NLY_G.US,D,20210729,000000,25.7966,25.96,25.7966,25.96,12143,0
+NLY_G.US,D,20210730,000000,25.96,26.12,25.945,26.12,24513,0
+NLY_G.US,D,20210802,000000,26.12,26.15,26.01,26.1,21364,0
+NLY_G.US,D,20210803,000000,26.13,26.15,26.04,26.1,22146,0
+NLY_G.US,D,20210804,000000,26.03,26.1,26.03,26.1,17980,0
+NLY_G.US,D,20210805,000000,26.05,26.1,26.0208,26.09,18576,0
+NLY_G.US,D,20210806,000000,26.09,26.15,26.06,26.15,34375,0
+NLY_G.US,D,20210809,000000,26.15,26.15,26.043,26.08,19902,0
+NLY_G.US,D,20210810,000000,26.09,26.09,25.86,26.09,27303,0
+NLY_G.US,D,20210811,000000,26.04,26.09,25.9817,26.07,22342,0
+NLY_G.US,D,20210812,000000,26.07,26.17,26.07,26.17,18895,0
+NLY_G.US,D,20210813,000000,26.15,26.24,26.15,26.18,26657,0
+NLY_G.US,D,20210816,000000,26.12,26.25,26.1115,26.21,32552,0
+NLY_G.US,D,20210817,000000,26.12,26.25,26.12,26.24,24217,0
+NLY_G.US,D,20210818,000000,26.24,26.24,26.07,26.12,21814,0
+NLY_G.US,D,20210819,000000,26.14,26.17,26.05,26.12,15659,0
+NLY_G.US,D,20210820,000000,26.12,26.22,26.12,26.19,18010,0
+NLY_G.US,D,20210823,000000,26.22,26.24,26.11,26.16,25818,0
+NLY_G.US,D,20210824,000000,26.12,26.23,26.1,26.15,17444,0
+NLY_G.US,D,20210825,000000,26.22,26.22,26.1,26.1,16557,0
+NLY_G.US,D,20210826,000000,26.06,26.1793,26.02,26.12,18352,0
+NLY_G.US,D,20210827,000000,26.0994,26.15,26.0503,26.15,39289,0
+NLY_G.US,D,20210830,000000,26.21,26.24,26.12,26.17,25514,0
+NLY_G.US,D,20210831,000000,25.8,25.89,25.65,25.77,42690,0
+NLY_G.US,D,20210901,000000,25.77,25.8682,25.77,25.82,21820,0
+NLY_G.US,D,20210902,000000,25.95,25.95,25.82,25.88,16243,0
+NLY_G.US,D,20210903,000000,25.84,25.9,25.689,25.8,54676,0
+NLY_G.US,D,20210907,000000,25.71,25.83,25.71,25.8,20799,0
+NLY_G.US,D,20210908,000000,25.78,25.82,25.73,25.82,18874,0
+NLY_G.US,D,20210909,000000,25.86,25.86,25.7,25.84,13245,0
+NLY_G.US,D,20210910,000000,25.75,25.79,25.7,25.78,15028,0
+NLY_G.US,D,20210913,000000,25.78,25.78,25.6634,25.78,17231,0
+NLY_G.US,D,20210914,000000,25.81,25.81,25.67,25.74,17069,0
+NLY_G.US,D,20210915,000000,25.74,25.83,25.55,25.7,31206,0
+NLY_G.US,D,20210916,000000,25.63,25.77,25.54,25.75,38381,0
+NLY_G.US,D,20210917,000000,25.75,25.75,25.66,25.68,12323,0
+NLY_G.US,D,20210920,000000,25.54,25.67,25.38,25.5,25955,0
+NLY_G.US,D,20210921,000000,25.5,25.5,25.39,25.5,28131,0
+NLY_G.US,D,20210922,000000,25.5,25.67,25.43,25.67,40289,0
+NLY_G.US,D,20210923,000000,25.74,25.79,25.6,25.68,24666,0
+NLY_G.US,D,20210924,000000,25.67,25.7,25.49,25.63,32668,0
+NLY_G.US,D,20210927,000000,25.53,25.59,25.36,25.44,39765,0
+NLY_G.US,D,20210928,000000,25.35,25.36,25.11,25.34,31291,0
+NLY_G.US,D,20210929,000000,25.27,25.59,25.27,25.54,42487,0
+NLY_G.US,D,20210930,000000,25.57,25.6,25.305,25.6,43681,0
+NLY_G.US,D,20211001,000000,25.52,25.6,25.52,25.59,29621,0
+NLY_G.US,D,20211004,000000,25.54,25.54,25.32,25.43,20722,0
+NLY_G.US,D,20211005,000000,25.51,25.58,25.26,25.31,36784,0
+NLY_G.US,D,20211006,000000,25.31,25.44,25.14,25.31,67280,0
+NLY_G.US,D,20211007,000000,25.3,25.35,25.17,25.22,25647,0
+NLY_G.US,D,20211008,000000,25.33,25.33,25.1501,25.24,27598,0
+NLY_G.US,D,20211011,000000,25.25,25.41,25.2053,25.41,34816,0
+NLY_G.US,D,20211012,000000,25.45,25.5199,25.385,25.42,18344,0
+NLY_G.US,D,20211013,000000,25.45,25.5452,25.35,25.39,25841,0
+NLY_G.US,D,20211014,000000,25.43,25.45,25.29,25.39,54527,0
+NLY_G.US,D,20211015,000000,25.42,25.42,25.1697,25.19,143849,0
+NLY_G.US,D,20211018,000000,25.23,25.23,25.08,25.18,36673,0
+NLY_G.US,D,20211019,000000,25.17,25.43,25.155,25.34,31253,0
+NLY_G.US,D,20211020,000000,25.27,25.45,25.27,25.45,25757,0
+NLY_G.US,D,20211021,000000,25.45,25.5,25.37,25.46,14588,0
+NLY_G.US,D,20211022,000000,25.44,25.5,25.25,25.27,42628,0
+NLY_G.US,D,20211025,000000,25.2451,25.45,25.24,25.39,29653,0
+NLY_G.US,D,20211026,000000,25.39,25.46,25.34,25.38,19173,0
+NLY_G.US,D,20211027,000000,25.31,25.43,25.28,25.37,60767,0
+NLY_G.US,D,20211028,000000,25.38,25.38,25.28,25.3,24597,0
+NLY_G.US,D,20211029,000000,25.3,25.44,25.23,25.44,72168,0
+NLY_G.US,D,20211101,000000,25.42,25.53,25.38,25.48,24624,0
+NLY_G.US,D,20211102,000000,25.47,25.54,25.43,25.54,18695,0
+NLY_G.US,D,20211103,000000,25.51,25.51,25.418,25.45,14823,0
+NLY_G.US,D,20211104,000000,25.51,25.59,25.49,25.58,32201,0
+NLY_G.US,D,20211105,000000,25.53,25.69,25.53,25.69,35838,0
+NLY_G.US,D,20211108,000000,25.61,25.77,25.61,25.69,22402,0
+NLY_G.US,D,20211109,000000,25.76,25.76,25.6107,25.69,20638,0
+NLY_G.US,D,20211110,000000,25.69,25.69,25.46,25.49,28514,0
+NLY_G.US,D,20211111,000000,25.5299,25.53,25.424,25.53,21073,0
+NLY_G.US,D,20211112,000000,25.6,25.61,25.44,25.58,18123,0
+NLY_G.US,D,20211115,000000,25.6,25.61,25.4504,25.58,30962,0
+NLY_G.US,D,20211116,000000,25.58,25.67,25.49,25.56,20270,0
+NLY_G.US,D,20211117,000000,25.55,25.59,25.4,25.56,35531,0
+NLY_G.US,D,20211118,000000,25.5,25.51,25.41,25.47,25619,0
+NLY_G.US,D,20211119,000000,25.32,25.55,25.32,25.55,12750,0
+NLY_G.US,D,20211122,000000,25.55,25.62,25.41,25.62,36818,0
+NLY_G.US,D,20211123,000000,25.57,25.57,25.46,25.5,19288,0
+NLY_G.US,D,20211124,000000,25.51,25.58,25.24,25.53,19017,0
+NLY_G.US,D,20211126,000000,25.45,25.51,25.41,25.47,17280,0
+NLY_G.US,D,20211129,000000,25.42,25.58,25.42,25.58,32890,0
+NLY_G.US,D,20211130,000000,25.21,25.3,24.92,24.92,65647,0
+NLY_G.US,D,20211201,000000,25,25.3,24.95,24.98,39391,0
+NLY_G.US,D,20211202,000000,25,25.1,24.9712,25.05,35229,0
+NLY_G.US,D,20211203,000000,25.05,25.11,24.99,25.11,55413,0
+NLY_G.US,D,20211206,000000,25.06,25.12,25.04,25.09,43557,0
+NLY_G.US,D,20211207,000000,25.1,25.19,25.07,25.18,33581,0
+NLY_G.US,D,20211208,000000,25.12,25.21,25.08,25.13,12892,0
+NLY_G.US,D,20211209,000000,25.08,25.14,25.08,25.12,18594,0
+NLY_G.US,D,20211210,000000,25.09,25.27,25.09,25.27,37741,0
+NLY_G.US,D,20211213,000000,25.28,25.28,25.18,25.25,13355,0
+NLY_G.US,D,20211214,000000,25.25,25.25,25.08,25.15,13264,0
+NLY_G.US,D,20211215,000000,25.08,25.1174,25.01,25.09,13340,0
+NLY_G.US,D,20211216,000000,25.02,25.26,25.02,25.26,22624,0
+NLY_G.US,D,20211217,000000,25.09,25.23,25.0815,25.21,27827,0
+NLY_G.US,D,20211220,000000,25.14,25.23,25.06,25.12,29657,0
+NLY_G.US,D,20211221,000000,25.11,25.24,25.108,25.24,22725,0
+NLY_G.US,D,20211222,000000,25.26,25.44,25.215,25.44,41991,0
+NLY_G.US,D,20211223,000000,25.34,25.44,25.33,25.41,11250,0
+NLY_G.US,D,20211227,000000,25.37,25.42,25.28,25.33,18282,0
+NLY_G.US,D,20211228,000000,25.281,25.37,25.22,25.37,20600,0
+NLY_G.US,D,20211229,000000,25.38,25.38,25.23,25.27,13853,0
+NLY_G.US,D,20211230,000000,25.27,25.34,25.24,25.33,24971,0
+NLY_G.US,D,20211231,000000,25.35,25.51,25.318,25.49,73863,0
+NLY_G.US,D,20220103,000000,25.45,25.46,25.3,25.45,32996,0
+NLY_G.US,D,20220104,000000,25.38,25.38,25.25,25.29,31114,0
+NLY_G.US,D,20220105,000000,25.34,25.35,25.14,25.15,27496,0
+NLY_G.US,D,20220106,000000,25.1,25.3232,25.06,25.27,34160,0
+NLY_G.US,D,20220107,000000,25.13,25.27,25.13,25.17,13479,0
+NLY_G.US,D,20220110,000000,25.17,25.1838,25.0523,25.08,34341,0
+NLY_G.US,D,20220111,000000,25.05,25.19,25.05,25.18,18160,0
+NLY_G.US,D,20220112,000000,25.25,25.25,25.15,25.24,26554,0
+NLY_G.US,D,20220113,000000,25.17,25.27,25.17,25.21,27543,0
+NLY_G.US,D,20220114,000000,25.21,25.27,25.17,25.27,33252,0
+NLY_G.US,D,20220118,000000,25.2,25.25,25.1504,25.21,21220,0
+NLY_G.US,D,20220119,000000,25.25,25.25,25.16,25.18,17656,0
+NLY_G.US,D,20220120,000000,25.18,25.25,25.16,25.16,28387,0
+NLY_G.US,D,20220121,000000,25.17,25.19,25.0762,25.13,33452,0
+NLY_G.US,D,20220124,000000,25.07,25.11,24.9,25.06,43632,0
+NLY_G.US,D,20220125,000000,25,25.03,24.93,24.95,28489,0
+NLY_G.US,D,20220126,000000,24.95,25.03,24.81,24.84,29844,0
+NLY_G.US,D,20220127,000000,24.93,25.005,24.69,24.8,63200,0
+NLY_G.US,D,20220128,000000,24.66,24.841,24,24.8,68969,0
+NLY_G.US,D,20220131,000000,24.8,24.99,24.64,24.74,100492,0
+NLY_G.US,D,20220201,000000,24.7,24.9,24.65,24.79,34644,0
+NLY_G.US,D,20220202,000000,24.79,24.85,24.57,24.71,94336,0
+NLY_G.US,D,20220203,000000,24.51,24.51,24.2493,24.37,53021,0
+NLY_G.US,D,20220204,000000,24.5,24.5,23.97,24.04,63856,0
+NLY_G.US,D,20220207,000000,24.05,24.5037,23.91,24.36,67779,0
+NLY_G.US,D,20220208,000000,24.21,24.34,24.1,24.2,77474,0
+NLY_G.US,D,20220209,000000,24.3,24.4001,24.08,24.1,33284,0
+NLY_G.US,D,20220210,000000,24.1,24.21,23.8001,23.97,43599,0
+NLY_G.US,D,20220211,000000,23.85,23.97,23.47,23.65,79860,0
+NLY_G.US,D,20220214,000000,23.47,23.62,22.96,23.02,160098,0
+NLY_G.US,D,20220215,000000,23.221,23.43,23.045,23.34,31153,0
+NLY_G.US,D,20220216,000000,23.41,23.79,23.15,23.71,44130,0
+NLY_G.US,D,20220217,000000,23.58,23.68,23.44,23.68,54429,0
+NLY_G.US,D,20220218,000000,23.6,23.68,23.41,23.68,20826,0
+NLY_G.US,D,20220222,000000,23.65,23.65,23.4,23.42,20030,0
+NLY_G.US,D,20220223,000000,23.55,23.55,23.1513,23.3,22119,0
+NLY_G.US,D,20220224,000000,23.07,23.3,22.9,23.15,38449,0
+NLY_G.US,D,20220225,000000,23.205,23.38,23.13,23.23,21897,0
+NLY_G.US,D,20220228,000000,22.96,23.14,22.74,22.74,61409,0
+NLY_G.US,D,20220301,000000,22.89,23.122,22.76,22.77,25223,0
+NLY_G.US,D,20220302,000000,22.8,22.94,22.75,22.82,19623,0
+NLY_G.US,D,20220303,000000,22.87,23.02,22.8,22.85,17781,0
+NLY_G.US,D,20220304,000000,22.94,22.94,22.7,22.77,19321,0
+NLY_G.US,D,20220307,000000,22.86,22.86,21.79,22.01,121624,0
+NLY_G.US,D,20220308,000000,21.83,21.98,21.59,21.66,95217,0
+NLY_G.US,D,20220309,000000,21.88,22.56,21.88,22.56,54853,0
+NLY_G.US,D,20220310,000000,22.46,22.69,22.3,22.62,53368,0
+NLY_G.US,D,20220311,000000,22.72,22.72,22.53,22.59,38822,0
+NLY_G.US,D,20220314,000000,22.57,22.57,22.28,22.32,149292,0
+NLY_G.US,D,20220315,000000,22.39,22.5399,22.39,22.53,26012,0
+NLY_G.US,D,20220316,000000,22.51,22.7,22.5,22.7,52011,0
+NLY_G.US,D,20220317,000000,22.7,23.25,22.7,23.05,32010,0
+NLY_G.US,D,20220318,000000,23.05,23.4,22.9301,23.15,22143,0
+NLY_G.US,D,20220321,000000,23.18,23.5,23.17,23.49,51249,0
+NLY_G.US,D,20220322,000000,23.47,23.71,23.3887,23.71,46257,0
+NLY_G.US,D,20220323,000000,23.69,23.87,23.61,23.86,39677,0
+NLY_G.US,D,20220324,000000,23.87,23.87,23.56,23.61,33401,0
+NLY_G.US,D,20220325,000000,23.74,23.74,23.27,23.36,39940,0
+NLY_G.US,D,20220328,000000,23.23,23.4076,23.2,23.27,48542,0
+NLY_G.US,D,20220329,000000,23.42,23.493,23.29,23.49,23354,0
+NLY_G.US,D,20220330,000000,23.58,23.58,23.29,23.37,28671,0
+NLY_G.US,D,20220331,000000,23.53,23.54,23.27,23.27,54585,0
+NLY_G.US,D,20220401,000000,23.21,23.46,22.88,23.46,36050,0
+NLY_G.US,D,20220404,000000,23.3,23.56,23.3,23.52,36546,0
+NLY_G.US,D,20220405,000000,23.49,23.5,23.26,23.4435,48070,0
+NLY_G.US,D,20220406,000000,23.3,23.3914,23.09,23.28,44726,0
+NLY_G.US,D,20220407,000000,23.2,23.21,22.98,23.105,22980,0
+NLY_G.US,D,20220408,000000,23,23.09,22.76,23.0042,28636,0
+NLY_G.US,D,20220411,000000,22.88,23.0089,22.75,22.75,35828,0
+NLY_G.US,D,20220412,000000,22.87,23.42,22.83,23.31,40730,0
+NLY_G.US,D,20220413,000000,23.26,23.64,23.26,23.56,53453,0
+NLY_G.US,D,20220414,000000,23.53,23.6,23.17,23.35,211778,0
+NLY_G.US,D,20220418,000000,23.47,23.498,23.2,23.31,23392,0
+NLY_G.US,D,20220419,000000,23.16,23.5,23.16,23.33,26514,0
+NLY_G.US,D,20220420,000000,23.4,23.73,23.36,23.7,47129,0
+NLY_G.US,D,20220421,000000,23.67,23.725,23.46,23.49,88342,0
+NLY_G.US,D,20220422,000000,23.49,23.54,23.3177,23.44,28988,0
+NLY_G.US,D,20220425,000000,23.44,23.53,23.3,23.53,32978,0
+NLY_G.US,D,20220426,000000,23.63,23.6407,23.35,23.35,38290,0
+NLY_G.US,D,20220427,000000,23.44,23.44,23.08,23.12,58216,0
+NLY_G.US,D,20220428,000000,23.01,23.9,23.01,23.85,45986,0
+NLY_G.US,D,20220429,000000,23.67,23.85,23.2,23.2,92547,0
+NLY_G.US,D,20220502,000000,23.01,23.6,22.7,22.85,50614,0
+NLY_G.US,D,20220503,000000,22.71,22.75,22.27,22.32,51178,0
+NLY_G.US,D,20220504,000000,22.29,22.37,22.01,22.23,37542,0
+NLY_G.US,D,20220505,000000,22.21,22.22,22.0101,22.1,19229,0
+NLY_G.US,D,20220506,000000,22,22.19,21.75,22.17,99422,0
+NLY_G.US,D,20220509,000000,22.01,22.12,21.7,21.79,57891,0
+NLY_G.US,D,20220510,000000,21.93,22.4084,21.93,22.33,48214,0
+NLY_G.US,D,20220511,000000,22.364,22.5085,22.25,22.36,45097,0
+NLY_G.US,D,20220512,000000,22.28,22.46,21.96,22.095,51954,0
+NLY_G.US,D,20220513,000000,22.2,22.2819,22.07,22.19,28148,0
+NLY_G.US,D,20220516,000000,22.235,22.235,22.01,22.12,23598,0
+NLY_G.US,D,20220517,000000,22.06,22.21,21.9,22,49684,0
+NLY_G.US,D,20220518,000000,22.09,22.24,22.0308,22.16,27729,0
+NLY_G.US,D,20220519,000000,22.06,22.48,22.06,22.43,13952,0
+NLY_G.US,D,20220520,000000,22.4242,22.455,22.2001,22.36,9360,0
+NLY_G.US,D,20220523,000000,22.47,22.47,22.04,22.197,22553,0
+NLY_G.US,D,20220524,000000,22.28,22.325,22.05,22.3,15001,0
+NLY_G.US,D,20220525,000000,22.34,22.6,22.34,22.57,23040,0
+NLY_G.US,D,20220526,000000,22.59,22.98,22.59,22.8062,20794,0
+NLY_G.US,D,20220527,000000,22.9589,23.295,22.8926,23.25,45601,0
+NLY_G.US,D,20220531,000000,22.96,23.335,22.6,23.3,69456,0
+NLY_G.US,D,20220601,000000,23.0066,23.33,23.0066,23.22,33360,0
+NLY_G.US,D,20220602,000000,23.12,23.12,22.75,22.87,21893,0
+NLY_G.US,D,20220603,000000,22.6,22.9813,22.6,22.86,12630,0
+NLY_G.US,D,20220606,000000,22.88,23,22.76,22.76,7993,0
+NLY_G.US,D,20220607,000000,22.78,22.9,22.65,22.875,32238,0
+NLY_G.US,D,20220608,000000,22.85,22.85,22.6298,22.63,14523,0
+NLY_G.US,D,20220609,000000,22.58,22.68,22.28,22.28,20112,0
+NLY_G.US,D,20220610,000000,22.2,22.2,21.85,22.08,36489,0
+NLY_G.US,D,20220613,000000,21.9,21.9,21.1977,21.23,50083,0
+NLY_G.US,D,20220614,000000,21.26,21.385,20.52,20.69,54809,0
+NLY_G.US,D,20220615,000000,20.7,21.15,20.57,21.0025,57425,0
+NLY_G.US,D,20220616,000000,20.73,20.7601,20.11,20.2567,56359,0
+NLY_G.US,D,20220617,000000,20.4,20.46,19.95,19.95,29132,0
+NLY_G.US,D,20220621,000000,20.35,20.4246,19.8431,19.98,47019,0
+NLY_G.US,D,20220622,000000,19.84,20.1549,19.7535,19.85,15614,0
+NLY_G.US,D,20220623,000000,19.86,20.11,19.8,19.85,45782,0
+NLY_G.US,D,20220624,000000,19.91,20.26,19.82,20.02,130752,0
+NLY_G.US,D,20220627,000000,20.06,20.08,19.65,19.83,105187,0
+NLY_G.US,D,20220628,000000,19.84,20.2014,19.56,20.18,132297,0
+NLY_G.US,D,20220629,000000,20.26,20.26,19.9109,20.03,72209,0
+NLY_G.US,D,20220630,000000,20.11,20.3858,20.01,20.13,85606,0
+NLY_G.US,D,20220701,000000,20.23,20.6783,20.1401,20.4,84847,0
+NLY_G.US,D,20220705,000000,20.41,20.4319,20.15,20.31,54354,0
+NLY_G.US,D,20220706,000000,20.39,20.39,20.15,20.26,41490,0
+NLY_G.US,D,20220707,000000,20.18,20.5,20.18,20.38,53331,0
+NLY_G.US,D,20220708,000000,20.44,20.4812,20.23,20.3421,40189,0
+NLY_G.US,D,20220711,000000,20.4,20.46,20.26,20.33,29676,0
+NLY_G.US,D,20220712,000000,20.39,20.6833,20.39,20.59,38835,0
+NLY_G.US,D,20220713,000000,20.5,20.775,20.5,20.76,42168,0
+NLY_G.US,D,20220714,000000,20.74,20.847,20.4,20.6,59627,0
+NLY_G.US,D,20220715,000000,20.6,20.65,20.52,20.6,38000,0
+NLY_G.US,D,20220718,000000,20.55,20.66,20.5,20.54,42966,0
+NLY_G.US,D,20220719,000000,20.66,20.7387,20.42,20.48,66234,0
+NLY_G.US,D,20220720,000000,20.42,20.6817,20.42,20.64,31593,0
+NLY_G.US,D,20220721,000000,20.64,20.99,20.58,20.94,47775,0
+NLY_G.US,D,20220722,000000,20.97,21.07,20.73,20.8,28078,0
+NLY_G.US,D,20220725,000000,20.83,21.1,20.78,20.98,45833,0
+NLY_G.US,D,20220726,000000,20.94,21.17,20.86,20.95,49648,0
+NLY_G.US,D,20220727,000000,20.98,21.1,20.89,21.09,9571,0
+NLY_G.US,D,20220728,000000,21.1,21.61,21.1,21.61,43194,0
+NLY_G.US,D,20220729,000000,21.68,22.46,21.55,22.32,51273,0
+NLY_G.US,D,20220801,000000,22.32,22.755,22.32,22.66,55959,0
+NLY_G.US,D,20220802,000000,22.71,22.72,22.51,22.68,33018,0
+NLY_G.US,D,20220803,000000,22.7,23.19,22.6699,23.18,53296,0
+NLY_G.US,D,20220804,000000,23.06,23.2,22.9144,23.16,51323,0
+NLY_G.US,D,20220805,000000,23.06,23.16,22.67,22.79,58029,0
+NLY_G.US,D,20220808,000000,22.84,23.02,22.7148,22.9,58660,0
+NLY_G.US,D,20220809,000000,22.9,22.9,22.62,22.7436,38138,0
+NLY_G.US,D,20220810,000000,22.87,22.99,22.77,22.85,26524,0
+NLY_G.US,D,20220811,000000,23,23,22.85,22.8928,27676,0
+NLY_G.US,D,20220812,000000,22.85,23.07,22.84,23.06,21839,0
+NLY_G.US,D,20220815,000000,23.06,23.15,23,23.15,14787,0
+NLY_G.US,D,20220816,000000,23.09,23.2,23.01,23.2,38358,0
+NLY_G.US,D,20220817,000000,23.05,23.05,22.785,22.8,21810,0
+NLY_G.US,D,20220818,000000,22.8652,22.938,22.835,22.9,6461,0
+NLY_G.US,D,20220819,000000,22.83,22.83,22.65,22.73,24378,0
+NLY_G.US,D,20220822,000000,22.62,22.68,22.5,22.56,41714,0
+NLY_G.US,D,20220823,000000,22.49,22.6689,22.3108,22.46,38149,0
+NLY_G.US,D,20220824,000000,22.46,22.73,22.21,22.4494,36263,0
+NLY_G.US,D,20220825,000000,22.53,22.74,22.38,22.7,34203,0
+NLY_G.US,D,20220826,000000,22.6499,22.85,22.52,22.7888,12835,0
+NLY_G.US,D,20220829,000000,22.78,23.29,22.75,22.98,44898,0
+NLY_G.US,D,20220830,000000,23.07,23.08,22.73,22.8584,13958,0
+NLY_G.US,D,20220831,000000,22.62,22.62,22.24,22.44,37435,0
+NLY_G.US,D,20220901,000000,22.35,22.4,22.1178,22.4,30142,0
+NLY_G.US,D,20220902,000000,22.43,22.61,22.32,22.45,16346,0
+NLY_G.US,D,20220906,000000,22.5,22.52,22.02,22.03,35782,0
+NLY_G.US,D,20220907,000000,22.1,22.441,22.01,22.01,44735,0
+NLY_G.US,D,20220908,000000,22.125,22.5,22.0436,22.5,16250,0
+NLY_G.US,D,20220909,000000,22.62,22.64,22.3,22.3955,19777,0
+NLY_G.US,D,20220912,000000,22.34,22.57,22.25,22.3,28134,0
+NLY_G.US,D,20220913,000000,22.1493,22.25,22.02,22.02,32025,0
+NLY_G.US,D,20220914,000000,21.9,22.2021,21.81,21.92,43689,0
+NLY_G.US,D,20220915,000000,21.83,22.03,21.69,21.7,29836,0
+NLY_G.US,D,20220916,000000,21.59,21.8217,21.48,21.54,43264,0
+NLY_G.US,D,20220919,000000,21.51,21.8,21.51,21.68,47287,0
+NLY_G.US,D,20220920,000000,21.57,21.6183,21.35,21.48,46672,0
+NLY_G.US,D,20220921,000000,21.48,21.71,21.4178,21.6,22900,0
+NLY_G.US,D,20220922,000000,21.39,21.49,21.2301,21.29,30463,0
+NLY_G.US,D,20220923,000000,21.29,21.29,20.58,21.08,61603,0
+NLY_G.US,D,20220926,000000,20.91,21.02,20.3409,20.56,36411,0
+NLY_G.US,D,20220927,000000,20.41,20.66,20.11,20.35,29459,0
+NLY_G.US,D,20220928,000000,20.24,20.96,20.24,20.68,67429,0
+NLY_G.US,D,20220929,000000,20.63,20.63,20.11,20.52,52934,0
+NLY_G.US,D,20220930,000000,20.71,21.5,20.53,21.22,106761,0
+NLY_G.US,D,20221003,000000,21.2,21.74,20.83,21.5,48477,0
+NLY_G.US,D,20221004,000000,21.7,21.833,21.6,21.61,66299,0
+NLY_G.US,D,20221005,000000,21.48,21.5322,20.8538,21.37,38100,0
+NLY_G.US,D,20221006,000000,21.29,21.3499,21.11,21.2,56390,0
+NLY_G.US,D,20221007,000000,21,21.01,20.335,20.66,46510,0
+NLY_G.US,D,20221010,000000,20.5,20.79,20.2669,20.44,83147,0
+NLY_G.US,D,20221011,000000,20.36,20.8,20.31,20.75,32282,0
+NLY_G.US,D,20221012,000000,20.7,20.7,20.32,20.5,41158,0
+NLY_G.US,D,20221013,000000,20.19,20.76,20.01,20.56,53566,0
+NLY_G.US,D,20221014,000000,20.63,20.67,20.28,20.31,33610,0
+NLY_G.US,D,20221017,000000,20.48,20.85,20.45,20.61,30154,0
+NLY_G.US,D,20221018,000000,20.74,21.11,20.59,20.59,41678,0
+NLY_G.US,D,20221019,000000,20.55,20.55,20.11,20.11,36571,0
+NLY_G.US,D,20221020,000000,20.4,20.4,19.72,19.86,59593,0
+NLY_G.US,D,20221021,000000,19.6,19.85,19.57,19.72,29022,0
+NLY_G.US,D,20221024,000000,19.82,19.82,19.27,19.56,51083,0
+NLY_G.US,D,20221025,000000,19.5,19.88,19.5,19.79,42327,0
+NLY_G.US,D,20221026,000000,20,20.2,19.75,20.17,34810,0
+NLY_G.US,D,20221027,000000,20.2911,20.48,20.1701,20.45,24540,0
+NLY_G.US,D,20221028,000000,20.62,20.62,20.274,20.51,9791,0
+NLY_G.US,D,20221031,000000,20.5,20.9572,20.24,20.44,67933,0
+NLY_G.US,D,20221101,000000,20.58,21.14,20.5201,21.01,52237,0
+NLY_G.US,D,20221102,000000,20.95,21.1962,20.7127,20.87,43290,0
+NLY_G.US,D,20221103,000000,20.75,20.85,20.3201,20.77,30715,0
+NLY_G.US,D,20221104,000000,20.82,21.24,20.7423,21.13,27827,0
+NLY_G.US,D,20221107,000000,21.19,21.72,21.19,21.7,27491,0
+NLY_G.US,D,20221108,000000,21.81,22.48,21.51,22.4,97830,0
+NLY_G.US,D,20221109,000000,22.4,22.7,22.2,22.32,119586,0
+NLY_G.US,D,20221110,000000,22.57,22.955,22.57,22.955,82788,0
+NLY_G.US,D,20221111,000000,22.94,23.07,22.79,22.9423,46062,0
+NLY_G.US,D,20221114,000000,22.9,23.07,22.87,22.87,29816,0
+NLY_G.US,D,20221115,000000,22.9,23.2,22.9,23.05,28199,0
+NLY_G.US,D,20221116,000000,23.1,23.17,22.64,22.94,51391,0
+NLY_G.US,D,20221117,000000,22.72,22.8787,22.4494,22.6201,15015,0
+NLY_G.US,D,20221118,000000,22.62,22.9,22.6,22.85,31118,0
+NLY_G.US,D,20221121,000000,22.88,23.14,22.81,23.0877,17322,0
+NLY_G.US,D,20221122,000000,23.01,23.17,22.9797,23.17,28301,0
+NLY_G.US,D,20221123,000000,23.15,23.4,23.1,23.29,33822,0
+NLY_G.US,D,20221125,000000,23.35,23.47,23.2582,23.4,15482,0
+NLY_G.US,D,20221128,000000,23.46,23.5,23.18,23.39,41633,0
+NLY_G.US,D,20221129,000000,23.41,23.41,23.09,23.131,31092,0
+NLY_G.US,D,20221130,000000,22.9213,23,22.6951,23,43521,0
+NLY_G.US,D,20221201,000000,22.82,23.0999,22.76,23,35617,0
+NLY_G.US,D,20221202,000000,22.99,23.01,22.797,22.9973,14658,0
+NLY_G.US,D,20221205,000000,22.92,22.9981,22.79,22.84,46624,0
+NLY_G.US,D,20221206,000000,22.83,22.9899,22.63,22.77,23801,0
+NLY_G.US,D,20221207,000000,22.8,22.85,22.65,22.8,24365,0
+NLY_G.US,D,20221208,000000,22.835,22.845,22.6,22.7145,21696,0
+NLY_G.US,D,20221209,000000,22.56,22.73,22.2,22.25,24091,0
+NLY_G.US,D,20221212,000000,22.35,22.466,22,22.16,21312,0
+NLY_G.US,D,20221213,000000,22.38,22.4291,22.27,22.3,16035,0
+NLY_G.US,D,20221214,000000,22.3,22.45,22.17,22.44,25344,0
+NLY_G.US,D,20221215,000000,22.45,22.45,22.25,22.25,16259,0
+NLY_G.US,D,20221216,000000,22.19,22.88,22.19,22.78,39206,0
+NLY_G.US,D,20221219,000000,22.78,22.9,22.425,22.75,26893,0
+NLY_G.US,D,20221220,000000,22.75,22.98,22.4836,22.91,32058,0
+NLY_G.US,D,20221221,000000,22.875,23.3,22.875,23.2494,40664,0
+NLY_G.US,D,20221222,000000,23.01,23.2149,22.81,22.935,22596,0
+NLY_G.US,D,20221223,000000,22.79,22.95,22.4,22.715,21451,0
+NLY_G.US,D,20221227,000000,22.4,22.6274,22.4,22.51,33246,0
+NLY_G.US,D,20221228,000000,22.63,22.95,22.34,22.65,23883,0
+NLY_G.US,D,20221229,000000,22.51,22.9399,22.51,22.69,27209,0
+NLY_G.US,D,20221230,000000,22.83,23.09,22.75,23.09,37041,0
+NLY_G.US,D,20230103,000000,23.12,23.12,22.9,23.02,29730,0
+NLY_G.US,D,20230104,000000,23.1,23.1899,22.8951,23.13,25602,0
+NLY_G.US,D,20230105,000000,22.93,23.32,22.93,23.31,19109,0
+NLY_G.US,D,20230106,000000,23.21,23.62,23.21,23.3836,33710,0
+NLY_G.US,D,20230109,000000,23.0001,23.37,23.0001,23.3,30105,0
+NLY_G.US,D,20230110,000000,23.325,23.565,23.3,23.5,33975,0
+NLY_G.US,D,20230111,000000,23.42,23.74,23.3501,23.7,64388,0
+NLY_G.US,D,20230112,000000,23.66,23.91,23.66,23.8,25047,0
+NLY_G.US,D,20230113,000000,23.8261,23.92,23.8261,23.91,19475,0
+NLY_G.US,D,20230117,000000,23.81,23.8991,23.66,23.81,22714,0
+NLY_G.US,D,20230118,000000,23.79,24.19,23.71,24.19,58520,0
+NLY_G.US,D,20230119,000000,24.1,24.15,23.6201,23.93,26548,0
+NLY_G.US,D,20230120,000000,24.02,24.0333,23.8648,23.98,26828,0
+NLY_G.US,D,20230123,000000,23.88,24.14,23.8401,24.14,23294,0
+NLY_G.US,D,20230124,000000,23.88,24.25,23.84,24,24634,0
+NLY_G.US,D,20230125,000000,23.96,24.25,23.96,24.135,25541,0
+NLY_G.US,D,20230126,000000,24.12,24.1299,23.9973,24.0701,14721,0
+NLY_G.US,D,20230127,000000,24.12,24.13,23.9238,24.12,21361,0
+NLY_G.US,D,20230130,000000,24.1,24.1,23.75,23.87,45510,0
+NLY_G.US,D,20230131,000000,23.87,24.05,23.87,24.03,48983,0
+NLY_G.US,D,20230201,000000,23.89,24.2,23.89,24.1,50685,0
+NLY_G.US,D,20230202,000000,24.2058,24.25,23.8901,24,43146,0
+NLY_G.US,D,20230203,000000,24,24,23.9,23.9001,49408,0
+NLY_G.US,D,20230206,000000,23.89,23.89,23.7,23.84,62583,0
+NLY_G.US,D,20230207,000000,23.78,23.9,23.7,23.7001,20832,0
+NLY_G.US,D,20230208,000000,23.71,24.2,23.71,24.07,50769,0
+NLY_G.US,D,20230209,000000,24.08,24.3,23.7,24.1,54917,0
+NLY_G.US,D,20230210,000000,23.91,24.21,23.91,24.17,33061,0
+NLY_G.US,D,20230213,000000,24.15,24.34,23.9393,24.3,55989,0
+NLY_G.US,D,20230214,000000,24.26,24.4,24.24,24.35,42377,0
+NLY_G.US,D,20230215,000000,24.39,24.45,24.3,24.43,32680,0
+NLY_G.US,D,20230216,000000,24.4,24.75,24.39,24.705,52916,0
+NLY_G.US,D,20230217,000000,24.5001,24.75,24.5001,24.75,22893,0
+NLY_G.US,D,20230221,000000,24.75,24.75,24.3153,24.39,16815,0
+NLY_G.US,D,20230222,000000,24.5,25.1,24.5,25.02,63638,0
+NLY_G.US,D,20230223,000000,25,25.1899,24.63,25.07,66875,0
+NLY_G.US,D,20230224,000000,25.07,25.07,24.7473,24.905,33375,0
+NLY_G.US,D,20230227,000000,25.04,25.07,24.71,24.89,54353,0
+NLY_G.US,D,20230228,000000,24.61,24.7,24.35,24.64,85740,0
+NLY_G.US,D,20230301,000000,24.5,24.55,24.15,24.28,43632,0
+NLY_G.US,D,20230302,000000,24.19,24.2589,23.9201,24.09,39126,0
+NLY_G.US,D,20230303,000000,24.26,24.35,24.0501,24.13,45170,0
+NLY_G.US,D,20230306,000000,24.2288,24.34,23.94,24.09,140240,0
+NLY_G.US,D,20230307,000000,24.09,24.1322,23.59,23.71,72146,0
+NLY_G.US,D,20230308,000000,23.76,23.97,23.71,23.8,47409,0
+NLY_G.US,D,20230309,000000,23.8681,23.9355,23.35,23.35,55077,0
+NLY_G.US,D,20230310,000000,23.35,23.52,22.39,23.3,144637,0
+NLY_G.US,D,20230313,000000,22.82,23.29,22.1,22.61,54642,0
+NLY_G.US,D,20230314,000000,22.85,23.15,22.5001,22.55,23489,0
+NLY_G.US,D,20230315,000000,22.35,22.648,22.1,22.34,39701,0
+NLY_G.US,D,20230316,000000,22.25,23.285,22.12,22.85,26112,0
+NLY_G.US,D,20230317,000000,22.95,22.95,22.25,22.5,38146,0
+NLY_G.US,D,20230320,000000,22.4,22.72,22.38,22.45,38686,0
+NLY_G.US,D,20230321,000000,22.55,23.0736,22.55,22.78,28891,0
+NLY_G.US,D,20230322,000000,22.987,23.08,22.59,22.71,12811,0
+NLY_G.US,D,20230323,000000,22.8,23,22.55,22.56,23218,0
+NLY_G.US,D,20230324,000000,22.4,22.71,22.23,22.33,27364,0
+NLY_G.US,D,20230327,000000,22.4,22.6099,22.1,22.14,27895,0
+NLY_G.US,D,20230328,000000,22.13,22.7628,22.05,22.46,35202,0
+NLY_G.US,D,20230329,000000,22.65,23.16,22.42,22.65,37923,0
+NLY_G.US,D,20230330,000000,22.43,22.99,22.43,22.95,30341,0
+NLY_G.US,D,20230331,000000,23.28,24.08,23.125,23.81,216158,0
+NLY_G.US,D,20230403,000000,23.63,23.64,23.12,23.36,44536,0
+NLY_G.US,D,20230404,000000,23.49,23.49,23.105,23.32,27961,0
+NLY_G.US,D,20230405,000000,23.3,23.36,23.09,23.25,44275,0
+NLY_G.US,D,20230406,000000,23.24,23.48,23.0701,23.31,19602,0
+NLY_G.US,D,20230410,000000,23.29,23.29,23.09,23.28,27001,0
+NLY_G.US,D,20230411,000000,23.2685,23.52,23.2685,23.47,36811,0
+NLY_G.US,D,20230412,000000,23.49,23.62,23.163,23.493,12620,0
+NLY_G.US,D,20230413,000000,23.55,23.6995,23.35,23.57,23316,0
+NLY_G.US,D,20230414,000000,23.4744,23.8,23.4,23.64,19865,0
+NLY_G.US,D,20230417,000000,23.79,23.81,23.6306,23.81,18543,0
+NLY_G.US,D,20230418,000000,23.75,23.75,23.5701,23.7,13714,0
+NLY_G.US,D,20230419,000000,23.62,24.24,23.62,24.05,53889,0
+NLY_G.US,D,20230420,000000,24.05,24.05,23.85,23.9,16188,0
+NLY_G.US,D,20230421,000000,23.92,24.07,23.76,24.07,41915,0
+NLY_G.US,D,20230424,000000,23.94,23.95,23.65,23.78,33632,0
+NLY_G.US,D,20230425,000000,23.67,23.78,23.61,23.61,19377,0
+NLY_G.US,D,20230426,000000,23.56,23.9,23.56,23.775,31140,0
+NLY_G.US,D,20230427,000000,23.83,24,23.78,24,30360,0
+NLY_G.US,D,20230428,000000,23.95,24.09,23.85,23.99,70144,0
+NLY_G.US,D,20230501,000000,24.07,24.07,23.83,24,51217,0
+NLY_G.US,D,20230502,000000,23.86,23.9875,23.57,23.78,30214,0
+NLY_G.US,D,20230503,000000,23.7,23.98,23.65,23.71,67529,0
+NLY_G.US,D,20230504,000000,23.63,23.6482,23.16,23.185,63553,0
+NLY_G.US,D,20230505,000000,23.38,23.59,22.7574,23.45,33315,0
+NLY_G.US,D,20230508,000000,23.46,23.46,23.1818,23.3499,32588,0
+NLY_G.US,D,20230509,000000,23.12,23.34,22.9701,23.27,34318,0
+NLY_G.US,D,20230510,000000,23.31,23.3438,23.11,23.1504,25392,0
+NLY_G.US,D,20230511,000000,23.24,23.4,23.0421,23.4,26918,0
+NLY_G.US,D,20230512,000000,23.43,23.48,23.301,23.36,14368,0
+NLY_G.US,D,20230515,000000,23.26,23.5,23.26,23.42,24004,0
+NLY_G.US,D,20230516,000000,23.36,23.5,22.86,23.14,77668,0
+NLY_G.US,D,20230517,000000,23.22,23.8,22.965,23.69,58270,0
+NLY_G.US,D,20230518,000000,23.39,23.81,23.39,23.67,13034,0
+NLY_G.US,D,20230519,000000,23.7202,23.8,23.61,23.8,19741,0
+NLY_G.US,D,20230522,000000,23.63,23.97,23.5548,23.92,30522,0
+NLY_G.US,D,20230523,000000,23.96,24.05,23.88,24.01,25928,0
+NLY_G.US,D,20230524,000000,23.99,24.01,23.83,23.83,11643,0
+NLY_G.US,D,20230525,000000,23.8,24.03,23.75,23.75,40920,0
+NLY_G.US,D,20230526,000000,23.9,23.9981,23.67,23.98,67981,0
+NLY_G.US,D,20230530,000000,24.05,24.05,23.76,23.76,42194,0
+NLY_G.US,D,20230531,000000,23.19,23.83,23.17,23.7,139165,0
+NLY_G.US,D,20230601,000000,23.48,23.95,23.48,23.74,33865,0
+NLY_G.US,D,20230602,000000,23.64,24.0998,23.6323,24.04,20793,0
+NLY_G.US,D,20230605,000000,24.06,24.1,23.8,23.8,21346,0
+NLY_G.US,D,20230606,000000,23.8,24.0291,23.8,23.9,21161,0
+NLY_G.US,D,20230607,000000,23.99,24.0999,23.85,23.86,30776,0
+NLY_G.US,D,20230608,000000,23.85,24.0753,23.71,23.83,17336,0
+NLY_G.US,D,20230609,000000,23.89,23.9599,23.7,23.7,17275,0
+NLY_G.US,D,20230612,000000,23.66,23.8099,23.63,23.75,46713,0
+NLY_G.US,D,20230613,000000,23.7,24.04,23.66,23.78,21965,0
+NLY_G.US,D,20230614,000000,23.71,23.8,23.62,23.67,38478,0
+NLY_G.US,D,20230615,000000,23.8,23.95,23.7382,23.795,17439,0
+NLY_G.US,D,20230616,000000,23.89,24.25,23.708,24.02,51803,0
+NLY_G.US,D,20230620,000000,23.99,24.0544,23.72,23.94,19864,0
+NLY_G.US,D,20230621,000000,23.84,24,23.7747,23.99,14018,0
+NLY_G.US,D,20230622,000000,24,24.18,23.77,24.18,27798,0
+NLY_G.US,D,20230623,000000,24,24.14,23.89,24.02,17151,0
+NLY_G.US,D,20230626,000000,24.05,24.18,23.93,24,83246,0
+NLY_G.US,D,20230627,000000,23.9,24.1,23.9,24,30080,0
+NLY_G.US,D,20230628,000000,24.14,24.14,23.9441,24.09,42046,0
+NLY_G.US,D,20230629,000000,24.1,24.25,23.9455,24.13,45875,0
+NLY_G.US,D,20230630,000000,24.31,24.78,23.9924,24.7,120830,0
+NLY_G.US,D,20230703,000000,24.57,24.6299,24.48,24.6,23593,0
+NLY_G.US,D,20230705,000000,24.48,24.74,24.28,24.28,32873,0
+NLY_G.US,D,20230706,000000,24.05,24.23,24.05,24.23,11919,0
+NLY_G.US,D,20230707,000000,24.07,24.5585,24.07,24.27,10831,0
+NLY_G.US,D,20230710,000000,24.05,24.62,24.05,24.51,38628,0
+NLY_G.US,D,20230711,000000,24.64,24.7399,24.6,24.63,19805,0
+NLY_G.US,D,20230712,000000,24.63,24.74,24.5401,24.7,19088,0
+NLY_G.US,D,20230713,000000,24.75,24.85,24.672,24.85,24632,0
+NLY_G.US,D,20230714,000000,24.7501,24.83,24.6163,24.8,17871,0
+NLY_G.US,D,20230717,000000,24.76,24.83,24.72,24.8,10665,0
+NLY_G.US,D,20230718,000000,24.75,24.98,24.7391,24.98,25401,0
+NLY_G.US,D,20230719,000000,24.96,25.05,24.88,24.95,46534,0
+NLY_G.US,D,20230720,000000,24.98,24.99,24.79,24.98,20341,0
+NLY_G.US,D,20230721,000000,24.9161,25.05,24.9161,25.05,24595,0
+NLY_G.US,D,20230724,000000,25,25.05,24.9635,25.04,21428,0
+NLY_G.US,D,20230725,000000,25.07,25.09,24.93,25.01,31232,0
+NLY_G.US,D,20230726,000000,25.01,25.1,25,25.07,25467,0
+NLY_G.US,D,20230727,000000,25.1,25.165,24.9,25.01,21675,0
+NLY_G.US,D,20230728,000000,24.93,25.1199,24.89,24.95,37281,0
+NLY_G.US,D,20230731,000000,25.12,25.12,24.937,25,47138,0
+NLY_G.US,D,20230801,000000,25.11,25.11,24.97,25,17655,0
+NLY_G.US,D,20230802,000000,24.95,25.15,24.85,25.0379,22542,0
+NLY_G.US,D,20230803,000000,24.9,24.99,24.865,24.97,53440,0
+NLY_G.US,D,20230804,000000,25.09,25.09,24.95,24.9746,24849,0
+NLY_G.US,D,20230807,000000,24.97,25.1,24.95,25.0575,11584,0
+NLY_G.US,D,20230808,000000,24.96,25.14,24.95,24.99,22803,0
+NLY_G.US,D,20230809,000000,25.0007,25.13,24.99,25.07,17033,0
+NLY_G.US,D,20230810,000000,25.12,25.175,25,25.04,36414,0
+NLY_G.US,D,20230811,000000,25,25.17,25,25,21161,0
+NLY_G.US,D,20230814,000000,25.02,25.1,24.9997,25.078,12316,0
+NLY_G.US,D,20230815,000000,25.07,25.18,25.04,25.07,15053,0
+NLY_G.US,D,20230816,000000,25.07,25.16,24.98,25,33226,0
+NLY_G.US,D,20230817,000000,25.01,25.04,24.96,24.98,42619,0
+NLY_G.US,D,20230818,000000,24.98,25.0499,24.9601,25.02,18085,0
+NLY_G.US,D,20230821,000000,25.03,25.0624,24.96,25.0199,42995,0
+NLY_G.US,D,20230822,000000,25.06,25.15,25.051,25.1,12511,0
+NLY_G.US,D,20230823,000000,25.18,25.2099,25.06,25.19,16320,0
+NLY_G.US,D,20230824,000000,25.28,25.28,24.9993,25.1,40948,0
+NLY_G.US,D,20230825,000000,25.24,25.289,25,25.02,59195,0
+NLY_G.US,D,20230828,000000,25.03,25.18,25.03,25.1076,17728,0
+NLY_G.US,D,20230829,000000,25.18,25.358,25.12,25.34,40650,0
+NLY_G.US,D,20230830,000000,25.43,25.43,25.3,25.35,27963,0
+NLY_G.US,D,20230831,000000,24.91,25.37,24.9,25.24,135124,0
+NLY_G.US,D,20230901,000000,25.13,25.18,25.03,25.13,23095,0
+NLY_G.US,D,20230905,000000,25.09,25.1,24.9179,25,14885,0
+NLY_G.US,D,20230906,000000,24.97,25,24.9,25,12644,0
+NLY_G.US,D,20230907,000000,24.91,25,24.9,24.9,16913,0
+NLY_G.US,D,20230908,000000,25,25,24.81,24.81,7142,0
+NLY_G.US,D,20230911,000000,24.87,24.96,24.8001,24.96,22386,0
+NLY_G.US,D,20230912,000000,24.93,24.93,24.82,24.87,31264,0
+NLY_G.US,D,20230913,000000,24.935,25,24.878,25,13950,0
+NLY_G.US,D,20230914,000000,24.99,25,24.86,25,24161,0
+NLY_G.US,D,20230915,000000,24.88,25.09,24.88,25.07,25626,0
+NLY_G.US,D,20230918,000000,25.07,25.0745,24.93,24.95,18436,0
+NLY_G.US,D,20230919,000000,24.94,25.1,24.882,24.89,26405,0
+NLY_G.US,D,20230920,000000,24.95,25.051,24.95,25.02,38732,0
+NLY_G.US,D,20230921,000000,24.95,24.95,24.63,24.65,35958,0
+NLY_G.US,D,20230922,000000,24.8,24.88,24.66,24.74,17440,0
+NLY_G.US,D,20230925,000000,24.5,24.8899,24.5,24.7,16237,0
+NLY_G.US,D,20230926,000000,24.66,24.8684,24.5801,24.59,23025,0
+NLY_G.US,D,20230927,000000,24.74,24.77,24.295,24.55,34361,0
+NLY_G.US,D,20230928,000000,24.54,24.97,24.13,24.93,44484,0
+NLY_G.US,D,20230929,000000,25,25.11,24.73,24.79,69424,0
+NLY_G.US,D,20231002,000000,24.73,24.82,24.5101,24.82,35421,0
+NLY_G.US,D,20231003,000000,24.77,24.77,24.4,24.51,30801,0
+NLY_G.US,D,20231004,000000,24.54,24.54,24.275,24.3,23108,0
+NLY_G.US,D,20231005,000000,24.35,24.66,24.21,24.41,31237,0
+NLY_G.US,D,20231006,000000,24.3,24.5,24.3,24.45,17320,0
+NLY_G.US,D,20231009,000000,24.4,24.66,24.3381,24.51,13466,0
+NLY_G.US,D,20231010,000000,24.44,24.71,24.44,24.69,13997,0
+NLY_G.US,D,20231011,000000,24.69,24.75,24.6301,24.75,14381,0
+NLY_G.US,D,20231012,000000,24.75,24.75,24.475,24.62,20661,0
+NLY_G.US,D,20231013,000000,24.479,24.5935,24.31,24.35,18957,0
+NLY_G.US,D,20231016,000000,24.43,24.43,24.3,24.36,10401,0
+NLY_G.US,D,20231017,000000,24.31,24.58,24.31,24.54,32280,0
+NLY_G.US,D,20231018,000000,24.51,24.518,24.3,24.37,30835,0
+NLY_G.US,D,20231019,000000,24.34,24.3888,24.25,24.28,38255,0
+NLY_G.US,D,20231020,000000,24.3,24.47,24.19,24.44,20251,0
+NLY_G.US,D,20231023,000000,24.39,24.44,24.2,24.34,72077,0
+NLY_G.US,D,20231024,000000,24.31,24.42,24.1,24.15,35417,0
+NLY_G.US,D,20231025,000000,24.22,24.22,23.62,23.8,57522,0
+NLY_G.US,D,20231026,000000,23.75,23.9,23.25,23.5,49924,0
+NLY_G.US,D,20231027,000000,23.31,23.4408,22.75,22.87,64584,0
+NLY_G.US,D,20231030,000000,22.87,22.87,22.39,22.65,81836,0
+NLY_G.US,D,20231031,000000,22.6954,23.37,22.64,23.16,53433,0
+NLY_G.US,D,20231101,000000,23.16,24.03,23.16,23.98,50779,0
+NLY_G.US,D,20231102,000000,24.16,24.48,24.055,24.41,29623,0
+NLY_G.US,D,20231103,000000,24.46,24.73,24.31,24.63,41425,0
+NLY_G.US,D,20231106,000000,24.59,24.64,24.38,24.6,15471,0
+NLY_G.US,D,20231107,000000,24.54,24.54,24.4,24.45,12118,0
+NLY_G.US,D,20231108,000000,24.33,24.6499,24.33,24.6294,18286,0
+NLY_G.US,D,20231109,000000,24.59,24.5942,24.41,24.53,10584,0
+NLY_G.US,D,20231110,000000,24.63,24.87,24.47,24.71,18498,0
+NLY_G.US,D,20231113,000000,24.67,24.81,24.5101,24.7,21074,0
+NLY_G.US,D,20231114,000000,24.9,24.94,24.72,24.8,55338,0
+NLY_G.US,D,20231115,000000,24.8,24.9,24.71,24.87,24171,0
+NLY_G.US,D,20231116,000000,24.89,24.9,24.06,24.32,153162,0
+NLY_G.US,D,20231117,000000,24.36,24.6777,24.33,24.53,37724,0
+NLY_G.US,D,20231120,000000,24.7182,24.76,24.5592,24.76,11257,0
+NLY_G.US,D,20231121,000000,24.76,24.8195,24.75,24.75,11048,0
+NLY_G.US,D,20231122,000000,24.73,24.8,24.61,24.74,25106,0
+NLY_G.US,D,20231124,000000,24.75,24.89,24.74,24.86,10613,0
+NLY_G.US,D,20231127,000000,24.89,24.99,24.7822,24.98,39899,0
+NLY_G.US,D,20231128,000000,24.92,25,24.92,24.99,17760,0
+NLY_G.US,D,20231129,000000,25,25.17,24.96,25.02,46132,0
+NLY_G.US,D,20231130,000000,24.59,24.98,24.44,24.94,131420,0
+NLY_G.US,D,20231201,000000,24.85,24.8714,24.725,24.86,25949,0
+NLY_G.US,D,20231204,000000,24.75,24.8486,24.6073,24.76,27749,0
+NLY_G.US,D,20231205,000000,24.7,24.83,24.64,24.69,17030,0
+NLY_G.US,D,20231206,000000,24.63,24.64,24.5,24.515,35126,0
+NLY_G.US,D,20231207,000000,24.65,24.75,24.5,24.5,18399,0
+NLY_G.US,D,20231208,000000,24.41,24.62,24.35,24.55,24521,0
+NLY_G.US,D,20231211,000000,24.63,24.63,24.3894,24.5399,24313,0
+NLY_G.US,D,20231212,000000,24.6089,24.66,24.53,24.65,11996,0
+NLY_G.US,D,20231213,000000,24.65,24.7,24.51,24.68,30042,0
+NLY_G.US,D,20231214,000000,24.7,24.81,24.6001,24.65,17819,0
+NLY_G.US,D,20231215,000000,24.65,24.65,24.55,24.64,16862,0
+NLY_G.US,D,20231218,000000,24.64,24.7,24.5,24.6797,15054,0
+NLY_G.US,D,20231219,000000,24.7,24.7599,24.53,24.59,35892,0
+NLY_G.US,D,20231220,000000,24.6,24.7242,24.6,24.68,15633,0
+NLY_G.US,D,20231221,000000,24.77,24.7967,24.57,24.59,27053,0
+NLY_G.US,D,20231222,000000,24.69,24.73,24.51,24.61,24762,0
+NLY_G.US,D,20231226,000000,24.56,24.69,24.52,24.53,27906,0
+NLY_G.US,D,20231227,000000,24.54,24.67,24.54,24.59,23428,0
+NLY_G.US,D,20231228,000000,24.55,24.67,24.545,24.67,23598,0
+NLY_G.US,D,20231229,000000,24.78,24.94,24.655,24.7,43127,0
+NLY_G.US,D,20240102,000000,24.78,24.94,24.78,24.85,21713,0
+NLY_G.US,D,20240103,000000,24.85,24.85,24.635,24.83,29510,0
+NLY_G.US,D,20240104,000000,24.65,24.9,24.65,24.85,10091,0
+NLY_G.US,D,20240105,000000,24.76,24.83,24.62,24.67,35947,0
+NLY_G.US,D,20240108,000000,24.6271,24.8,24.6201,24.7,20105,0
+NLY_G.US,D,20240109,000000,24.72,24.73,24.6447,24.65,21527,0
+NLY_G.US,D,20240110,000000,24.65,24.65,24.61,24.63,42700,0
+NLY_G.US,D,20240111,000000,24.69,24.72,24.64,24.72,55084,0
+NLY_G.US,D,20240112,000000,24.72,24.93,24.72,24.9,34015,0
+NLY_G.US,D,20240116,000000,24.88,25,24.7905,25,42884,0
+NLY_G.US,D,20240117,000000,24.92,24.95,24.8744,24.95,11504,0
+NLY_G.US,D,20240118,000000,24.9999,25.05,24.9554,25.05,27957,0
+NLY_G.US,D,20240119,000000,24.97,25.18,24.8473,25.18,35538,0
+NLY_G.US,D,20240122,000000,25.25,25.25,25.01,25.1,18679,0
+NLY_G.US,D,20240123,000000,25.04,25.04,24.98,24.98,19068,0
+NLY_G.US,D,20240124,000000,24.96,25.1,24.95,24.95,11857,0
+NLY_G.US,D,20240125,000000,25.07,25.1,24.98,25.0125,21282,0
+NLY_G.US,D,20240126,000000,24.99,25.12,24.98,25.12,23301,0
+NLY_G.US,D,20240129,000000,25.01,25.26,25.01,25.25,10407,0
+NLY_G.US,D,20240130,000000,25.25,25.36,25.25,25.3165,29664,0
+NLY_G.US,D,20240131,000000,25.3,25.39,25.11,25.16,24741,0
+NLY_G.US,D,20240201,000000,25.16,25.27,25.08,25.08,15444,0
+NLY_G.US,D,20240202,000000,25,25.1923,25,25.1,18761,0
+NLY_G.US,D,20240205,000000,25.17,25.17,24.9227,25.0252,16512,0
+NLY_G.US,D,20240206,000000,25.16,25.16,25.04,25.1,9733,0
+NLY_G.US,D,20240207,000000,25.15,25.28,25.1,25.14,9007,0
+NLY_G.US,D,20240208,000000,25.22,25.35,25.2087,25.32,12500,0
+NLY_G.US,D,20240209,000000,25.25,25.3667,25.1081,25.17,47330,0
+NLY_G.US,D,20240212,000000,25.25,25.29,25.1,25.28,32347,0
+NLY_G.US,D,20240213,000000,25.2,25.33,25.09,25.23,27202,0
+NLY_G.US,D,20240214,000000,25.2,25.3899,25.2,25.3,16932,0
+NLY_G.US,D,20240215,000000,25.2001,25.37,25.2001,25.33,6053,0
+NLY_G.US,D,20240216,000000,25.2376,25.375,25.2376,25.35,11484,0
+NLY_G.US,D,20240220,000000,25.26,25.39,25.26,25.37,10826,0
+NLY_G.US,D,20240221,000000,25.3891,25.46,25.3148,25.46,13910,0
+NLY_G.US,D,20240222,000000,25.44,25.59,25.38,25.54,25493,0
+NLY_G.US,D,20240223,000000,25.54,25.64,25.5,25.64,14498,0
+NLY_G.US,D,20240226,000000,25.53,25.6199,25.45,25.57,11104,0
+NLY_G.US,D,20240227,000000,25.6,25.69,25.53,25.63,15887,0
+NLY_G.US,D,20240228,000000,25.62,25.69,25.5764,25.69,9950,0
+NLY_G.US,D,20240229,000000,25.2,25.2793,25.01,25.08,77015,0
+NLY_G.US,D,20240301,000000,25.05,25.1699,25.02,25.08,11828,0
+NLY_G.US,D,20240304,000000,25.1,25.1,24.93,24.93,20160,0
+NLY_G.US,D,20240305,000000,24.87,25,24.87,24.98,10347,0
+NLY_G.US,D,20240306,000000,24.99,25.2,24.99,25.0317,27327,0
+NLY_G.US,D,20240307,000000,25.1,25.18,25.0826,25.13,27833,0
+NLY_G.US,D,20240308,000000,25.115,25.18,24.99,25.1191,28956,0
+NLY_G.US,D,20240311,000000,25.03,25.1773,24.88,24.99,68306,0
+NLY_G.US,D,20240312,000000,25.03,25.09,24.99,25.0899,26585,0
+NLY_G.US,D,20240313,000000,25.05,25.1,25.0201,25.1,14473,0
+NLY_G.US,D,20240314,000000,25.04,25.08,24.9901,25.015,12086,0
+NLY_G.US,D,20240315,000000,24.99,25.0785,24.99,25.0588,9442,0
+NLY_G.US,D,20240318,000000,25.09,25.16,25.0201,25.08,13717,0
+NLY_G.US,D,20240319,000000,25.0759,25.19,25.0759,25.1395,36445,0
+NLY_G.US,D,20240320,000000,25.09,25.23,25.09,25.16,23397,0
+NLY_G.US,D,20240321,000000,25.19,25.19,25.05,25.05,25865,0
+NLY_G.US,D,20240322,000000,25.13,25.16,25.12,25.16,9454,0
+NLY_G.US,D,20240325,000000,25.16,25.16,25.07,25.0801,9307,0
+NLY_G.US,D,20240326,000000,25.16,25.3,25.0703,25.11,41348,0
+NLY_G.US,D,20240327,000000,25.12,25.288,25.09,25.12,15446,0
+NLY_G.US,D,20240328,000000,25.25,25.2866,24.62,24.71,146959,0
+NLY_G.US,D,20240401,000000,24.85,25.03,24.83,24.97,51839,0
+NLY_G.US,D,20240402,000000,24.92,25.0399,24.85,24.95,44206,0
+NLY_G.US,D,20240403,000000,24.9,24.99,24.9,24.98,37405,0
+NLY_G.US,D,20240404,000000,25.01,25.1293,25,25.06,22406,0
+NLY_G.US,D,20240405,000000,25.06,25.102,24.83,24.83,19467,0
+NLY_G.US,D,20240408,000000,24.91,25.0898,24.91,24.99,20859,0
+NLY_G.US,D,20240409,000000,24.99,25.08,24.99,25.08,10091,0
+NLY_G.US,D,20240410,000000,25.05,25.08,24.8,24.96,80150,0
+NLY_G.US,D,20240411,000000,25,25,24.865,24.99,28389,0
+NLY_G.US,D,20240412,000000,25.04,25.04,24.97,25,3765,0
+NLY_G.US,D,20240415,000000,25,25,24.8,24.95,25414,0
+NLY_G.US,D,20240416,000000,24.9,24.98,24.77,24.98,29434,0
+NLY_G.US,D,20240417,000000,24.925,25,24.91,25,15350,0
+NLY_G.US,D,20240418,000000,24.95,24.9787,24.76,24.8,20022,0
+NLY_G.US,D,20240419,000000,24.82,24.88,24.8,24.88,17470,0
+NLY_G.US,D,20240422,000000,24.92,24.95,24.9,24.9,20698,0
+NLY_G.US,D,20240423,000000,24.87,25.03,24.87,25.03,9871,0
+NLY_G.US,D,20240424,000000,25.06,25.08,24.9301,25.08,15975,0
+NLY_G.US,D,20240425,000000,24.87,25.08,24.85,25.08,22596,0
+NLY_G.US,D,20240426,000000,25.03,25.1,24.93,24.95,21781,0
+NLY_G.US,D,20240429,000000,24.95,25.1,24.95,25.03,10450,0
+NLY_G.US,D,20240430,000000,25.03,25.21,25.03,25.17,32048,0
+NLY_G.US,D,20240501,000000,25.11,25.32,25.108,25.27,15679,0
+NLY_G.US,D,20240502,000000,25.22,25.2828,25.15,25.27,15897,0
+NLY_G.US,D,20240503,000000,25.315,25.315,25.25,25.3,8538,0
+NLY_G.US,D,20240506,000000,25.25,25.31,25.2402,25.28,15407,0
+NLY_G.US,D,20240507,000000,25.23,25.31,25.23,25.31,5763,0
+NLY_G.US,D,20240508,000000,25.28,25.35,25.11,25.21,28180,0
+NLY_G.US,D,20240509,000000,25.15,25.29,25.15,25.28,12000,0
+NLY_G.US,D,20240510,000000,25.25,25.33,25.25,25.33,4423,0
+NLY_G.US,D,20240513,000000,25.33,25.33,25.28,25.31,4241,0
+NLY_G.US,D,20240514,000000,25.305,25.35,25.2834,25.3399,9634,0
+NLY_G.US,D,20240515,000000,25.33,25.49,25.33,25.41,22533,0
+NLY_G.US,D,20240516,000000,25.45,25.4897,25.35,25.41,11817,0
+NLY_G.US,D,20240517,000000,25.4408,25.45,25.3807,25.45,18849,0
+NLY_G.US,D,20240520,000000,25.38,25.52,25.38,25.45,25009,0
+NLY_G.US,D,20240521,000000,25.45,25.4551,25.41,25.44,13589,0
+NLY_G.US,D,20240522,000000,25.44,25.46,25.33,25.46,19176,0
+NLY_G.US,D,20240523,000000,25.5,25.5,25.33,25.42,28004,0
+NLY_G.US,D,20240524,000000,25.36,25.4799,25.36,25.46,15913,0
+NLY_G.US,D,20240528,000000,25.4634,25.4699,25.378,25.41,29432,0
+NLY_G.US,D,20240529,000000,25.35,25.44,25.31,25.42,24407,0
+NLY_G.US,D,20240530,000000,25.45,25.55,25.4492,25.55,16895,0
+NLY_G.US,D,20240531,000000,25.6,25.78,25.49,25.78,64405,0
+NLY_G.US,D,20240603,000000,25.18,25.2382,25.06,25.09,30957,0
+NLY_G.US,D,20240604,000000,25.06,25.15,25.05,25.14,69370,0
+NLY_G.US,D,20240605,000000,25.17,25.17,25.14,25.1401,22687,0
+NLY_G.US,D,20240606,000000,25.12,25.3,25.12,25.2,19447,0
+NLY_G.US,D,20240607,000000,25.225,25.31,25.15,25.26,11352,0
+NLY_G.US,D,20240610,000000,25.21,25.25,25.07,25.09,33010,0
+NLY_G.US,D,20240611,000000,25.1,25.215,25.01,25.02,16736,0
+NLY_G.US,D,20240612,000000,25.1,25.15,25,25.05,9008,0
+NLY_G.US,D,20240613,000000,25.16,25.16,25.05,25.06,18223,0
+NLY_G.US,D,20240614,000000,25.1,25.32,25.0201,25.285,26442,0
+NLY_G.US,D,20240617,000000,25.29,25.32,25.09,25.32,26894,0
+NLY_G.US,D,20240618,000000,25.33,25.35,25.3014,25.35,45729,0
+NLY_G.US,D,20240620,000000,25.35,25.36,25.3,25.36,28552,0
+NLY_G.US,D,20240621,000000,25.34,25.59,25.32,25.5,176514,0
+NLY_G.US,D,20240624,000000,25.5,25.5,25.3,25.34,19464,0
+NLY_G.US,D,20240625,000000,25.2791,25.43,25.2791,25.41,14844,0
+NLY_G.US,D,20240626,000000,25.3223,25.38,25.3223,25.35,5713,0
+NLY_G.US,D,20240627,000000,25.4,25.48,25.32,25.47,13885,0
+NLY_G.US,D,20240628,000000,25.57,25.5799,25.44,25.51,49076,0
+NLY_G.US,D,20240701,000000,25.5,25.61,25.33,25.56,24257,0
+NLY_G.US,D,20240702,000000,25.54,25.54,25.42,25.53,15498,0
+NLY_G.US,D,20240703,000000,25.54,25.55,25.35,25.54,14840,0
+NLY_G.US,D,20240705,000000,25.51,25.5101,25.37,25.4,7800,0
+NLY_G.US,D,20240708,000000,25.46,25.46,25.2601,25.29,15777,0
+NLY_G.US,D,20240709,000000,25.42,25.42,25.29,25.36,8718,0
+NLY_G.US,D,20240710,000000,25.4,25.4,25.3,25.32,12447,0
+NLY_G.US,D,20240711,000000,25.3846,25.3846,25.29,25.31,15764,0
+NLY_G.US,D,20240712,000000,25.34,25.394,25.3297,25.36,6918,0
+NLY_G.US,D,20240715,000000,25.43,25.45,25.4,25.41,9910,0
+NLY_G.US,D,20240716,000000,25.46,25.46,25.35,25.39,14577,0
+NLY_G.US,D,20240717,000000,25.44,25.45,25.4,25.45,7897,0
+NLY_G.US,D,20240718,000000,25.4599,25.4599,25.37,25.41,8197,0
+NLY_G.US,D,20240719,000000,25.36,25.4399,25.36,25.39,4414,0
+NLY_G.US,D,20240722,000000,25.35,25.3984,25.35,25.3984,9546,0
+NLY_G.US,D,20240723,000000,25.4,25.4377,25.36,25.36,8286,0
+NLY_G.US,D,20240724,000000,25.46,25.46,25.33,25.33,13352,0
+NLY_G.US,D,20240725,000000,25.4202,25.46,25.39,25.42,8162,0
+NLY_G.US,D,20240726,000000,25.46,25.6,25.44,25.6,9021,0
+NLY_G.US,D,20240729,000000,25.55,25.55,25.41,25.43,14734,0
+NLY_G.US,D,20240730,000000,25.4403,25.5999,25.4295,25.54,9238,0
+NLY_G.US,D,20240731,000000,25.5159,25.6,25.38,25.39,41268,0
+NLY_G.US,D,20240801,000000,25.44,25.6,25.4301,25.45,18498,0
+NLY_G.US,D,20240802,000000,25.4813,25.6,25.45,25.5,21381,0
+NLY_G.US,D,20240805,000000,25.3,25.47,25.3,25.36,19917,0
+NLY_G.US,D,20240806,000000,25.36,25.45,25.34,25.34,14268,0
+NLY_G.US,D,20240807,000000,25.35,25.52,25.35,25.45,7803,0
+NLY_G.US,D,20240808,000000,25.37,25.5,25.37,25.5,12322,0
+NLY_G.US,D,20240809,000000,25.55,25.56,25.34,25.54,19940,0
+NLY_G.US,D,20240812,000000,25.55,25.59,25.41,25.41,37452,0
+NLY_G.US,D,20240813,000000,25.41,25.5976,25.37,25.43,20410,0
+NLY_G.US,D,20240814,000000,25.43,25.52,25.43,25.5,11842,0
+NLY_G.US,D,20240815,000000,25.57,25.5787,25.5,25.54,6275,0
+NLY_G.US,D,20240816,000000,25.58,25.66,25.4861,25.55,10640,0
+NLY_G.US,D,20240819,000000,25.55,25.63,25.5,25.5,16058,0
+NLY_G.US,D,20240820,000000,25.5,25.5999,25.47,25.54,7749,0
+NLY_G.US,D,20240821,000000,25.5,25.63,25.5,25.63,21505,0
+NLY_G.US,D,20240822,000000,25.65,25.7,25.56,25.66,8466,0
+NLY_G.US,D,20240823,000000,25.7293,25.75,25.59,25.6,20702,0
+NLY_G.US,D,20240826,000000,25.63,25.6776,25.6,25.63,7184,0
+NLY_G.US,D,20240827,000000,25.675,25.675,25.6,25.6107,10531,0
+NLY_G.US,D,20240828,000000,25.62,25.75,25.57,25.5965,17026,0
+NLY_G.US,D,20240829,000000,25.61,25.73,25.5614,25.61,18026,0
+NLY_G.US,D,20240830,000000,25.21,25.21,25.01,25.01,57883,0
+NLY_G.US,D,20240903,000000,25,25.1099,25,25.06,19669,0
+NLY_G.US,D,20240904,000000,25.1,25.14,25.0604,25.11,29643,0
+NLY_G.US,D,20240905,000000,25.08,25.2399,25.08,25.2,53877,0
+NLY_G.US,D,20240906,000000,25.2,25.25,25.2,25.25,8724,0
+NLY_G.US,D,20240909,000000,25.28,25.29,25.19,25.21,20592,0
+NLY_G.US,D,20240910,000000,25.27,25.29,25.21,25.285,19097,0
+NLY_G.US,D,20240911,000000,25.21,25.3,25.2,25.255,9346,0
+NLY_G.US,D,20240912,000000,25.3,25.39,25.25,25.31,17679,0
+NLY_G.US,D,20240913,000000,25.3207,25.49,25.3,25.35,30010,0
+NLY_G.US,D,20240916,000000,25.38,25.49,25.24,25.36,16277,0
+NLY_G.US,D,20240917,000000,25.36,25.49,25.3208,25.48,20098,0
+NLY_G.US,D,20240918,000000,25.3421,25.48,25.21,25.21,15823,0
+NLY_G.US,D,20240919,000000,25.3,25.4399,25.2724,25.32,18818,0
+NLY_G.US,D,20240920,000000,25.33,25.51,25.24,25.49,26187,0
+NLY_G.US,D,20240923,000000,25.44,25.45,25.16,25.21,34240,0
+NLY_G.US,D,20240924,000000,25.2,25.27,25.12,25.19,113084,0
+NLY_G.US,D,20240925,000000,25.2,25.24,25.17,25.2,56969,0
+NLY_G.US,D,20240926,000000,25.2,25.28,25.19,25.2601,35809,0
+NLY_G.US,D,20240927,000000,25.34,25.34,25.22,25.22,27432,0
+NLY_G.US,D,20240930,000000,25.2999,25.3,25.16,25.16,98247,0
+NLY_G.US,D,20241001,000000,25.22,25.28,25.195,25.28,24398,0
+NLY_G.US,D,20241002,000000,25.21,25.27,25.1701,25.21,17238,0
+NLY_G.US,D,20241003,000000,25.21,25.23,25.195,25.2,14271,0
+NLY_G.US,D,20241004,000000,25.2,25.2358,25.2,25.2183,5107,0
+NLY_G.US,D,20241007,000000,25.27,25.27,25.2,25.22,24523,0
+NLY_G.US,D,20241008,000000,25.2,25.36,25.2,25.285,14804,0
+NLY_G.US,D,20241009,000000,25.34,25.3401,25.2268,25.3,18463,0
+NLY_G.US,D,20241010,000000,25.26,25.33,25.25,25.2996,13236,0
+NLY_G.US,D,20241011,000000,25.26,25.3,25.23,25.29,24587,0
+NLY_G.US,D,20241014,000000,25.22,25.3,25.22,25.3,11841,0
+NLY_G.US,D,20241015,000000,25.29,25.3,25.24,25.2637,13532,0
+NLY_G.US,D,20241016,000000,25.26,25.4273,25.26,25.28,29035,0
+NLY_G.US,D,20241017,000000,25.28,25.37,25.28,25.3396,6595,0
+NLY_G.US,D,20241018,000000,25.34,25.39,25.34,25.38,5647,0
+NLY_G.US,D,20241021,000000,25.46,25.46,25.3,25.35,14311,0
+NLY_G.US,D,20241022,000000,25.41,25.41,25.34,25.34,14529,0
+NLY_G.US,D,20241023,000000,25.33,25.4,25.32,25.37,17616,0
+NLY_G.US,D,20241024,000000,25.31,25.4,25.31,25.39,4094,0
+NLY_G.US,D,20241025,000000,25.4,25.4436,25.3501,25.3801,10842,0
+NLY_G.US,D,20241028,000000,25.43,25.46,25.38,25.3801,5047,0
+NLY_G.US,D,20241029,000000,25.38,25.46,25.38,25.46,10341,0
+NLY_G.US,D,20241030,000000,25.41,25.52,25.41,25.5,7210,0
+NLY_G.US,D,20241031,000000,25.5,25.57,25.46,25.54,37981,0
+NLY_G.US,D,20241101,000000,25.5,25.58,25.4101,25.52,11000,0
+NLY_G.US,D,20241104,000000,25.5,25.6,25.4513,25.53,14679,0
+NLY_G.US,D,20241105,000000,25.4216,25.58,25.4216,25.54,12376,0
+NLY_G.US,D,20241106,000000,25.5,25.5557,25.44,25.5,8088,0
+NLY_G.US,D,20241107,000000,25.52,25.6,25.49,25.52,38424,0
+NLY_G.US,D,20241108,000000,25.54,25.64,25.51,25.615,8923,0
+NLY_G.US,D,20241111,000000,25.625,25.75,25.4806,25.51,22756,0
+NLY_G.US,D,20241112,000000,25.512,25.53,25.48,25.48,5137,0
+NLY_G.US,D,20241113,000000,25.53,25.58,25.49,25.58,4795,0
+NLY_G.US,D,20241114,000000,25.5,25.5609,25.5,25.55,9304,0
+NLY_G.US,D,20241115,000000,25.525,25.63,25.48,25.49,22283,0
+NLY_G.US,D,20241118,000000,25.57,25.65,25.5,25.57,17259,0
+NLY_G.US,D,20241119,000000,25.57,25.57,25.48,25.49,20830,0
+NLY_G.US,D,20241120,000000,25.6,25.6,25.48,25.49,10172,0
+NLY_G.US,D,20241121,000000,25.6,25.62,25.5,25.54,14222,0
+NLY_G.US,D,20241122,000000,25.57,25.59,25.5203,25.53,20654,0
+NLY_G.US,D,20241125,000000,25.522,25.65,25.51,25.58,34044,0
+NLY_G.US,D,20241126,000000,25.57,25.59,25.51,25.59,14329,0
+NLY_G.US,D,20241127,000000,25.59,25.64,25.51,25.51,13540,0
+NLY_G.US,D,20241129,000000,25.52,25.6,25.45,25.45,144542,0
+NLY_G.US,D,20241202,000000,24.9718,25.09,24.9718,25.07,35004,0
+NLY_G.US,D,20241203,000000,25.035,25.14,25.03,25.1,24615,0
+NLY_G.US,D,20241204,000000,25.135,25.145,25.05,25.08,32681,0
+NLY_G.US,D,20241205,000000,25.1,25.12,25.07,25.1,24713,0
+NLY_G.US,D,20241206,000000,25.12,25.1683,25.08,25.1499,19373,0
+NLY_G.US,D,20241209,000000,25.1401,25.16,25.08,25.115,24809,0
+NLY_G.US,D,20241210,000000,25.12,25.15,25.08,25.1,13299,0
+NLY_G.US,D,20241211,000000,25.14,25.14,25.06,25.06,19814,0
+NLY_G.US,D,20241212,000000,25.08,25.1096,25.06,25.06,15662,0
+NLY_G.US,D,20241213,000000,25.0501,25.1,25.01,25.05,28562,0
+NLY_G.US,D,20241216,000000,25.02,25.09,25.02,25.05,44078,0
+NLY_G.US,D,20241217,000000,25.045,25.085,25.03,25.08,26636,0
+NLY_G.US,D,20241218,000000,25.0799,25.08,25.02,25.08,22588,0
+NLY_G.US,D,20241219,000000,25.08,25.08,25,25.08,56778,0
+NLY_G.US,D,20241220,000000,25.04,25.09,25.03,25.09,24865,0
+NLY_G.US,D,20241223,000000,25.0501,25.3,25.0501,25.3,13874,0
+NLY_G.US,D,20241224,000000,25.2045,25.29,25.2,25.2,6719,0
+NLY_G.US,D,20241226,000000,25.26,25.26,25.15,25.17,11094,0
+NLY_G.US,D,20241227,000000,25.16,25.25,25.03,25.1,24771,0
+NLY_G.US,D,20241230,000000,25.11,25.2,25.06,25.19,28323,0
+NLY_G.US,D,20241231,000000,25.2999,25.46,25.1527,25.46,133325,0
+NLY_G.US,D,20250102,000000,25.3683,25.55,25.3683,25.48,33037,0
+NLY_G.US,D,20250103,000000,25.5,25.51,25.375,25.465,10171,0
+NLY_G.US,D,20250106,000000,25.4,25.55,25.377,25.43,12077,0
+NLY_G.US,D,20250107,000000,25.45,25.47,25.38,25.39,11743,0
+NLY_G.US,D,20250108,000000,25.38,25.42,25.35,25.4099,10636,0
+NLY_G.US,D,20250110,000000,25.35,25.37,25.29,25.37,12324,0
+NLY_G.US,D,20250113,000000,25.379,25.38,25.2632,25.33,21991,0
+NLY_G.US,D,20250114,000000,25.3312,25.4499,25.33,25.35,11620,0
+NLY_G.US,D,20250115,000000,25.4,25.4721,25.4,25.42,13772,0
+NLY_G.US,D,20250116,000000,25.3999,25.4793,25.34,25.34,10818,0
+NLY_G.US,D,20250117,000000,25.33,25.55,25.33,25.37,8125,0
+NLY_G.US,D,20250121,000000,25.3401,25.53,25.3401,25.41,14676,0
+NLY_G.US,D,20250122,000000,25.4389,25.5,25.39,25.39,19355,0
+NLY_G.US,D,20250123,000000,25.38,25.48,25.37,25.38,3080,0
+NLY_G.US,D,20250124,000000,25.401,25.45,25.3859,25.4401,10374,0
+NLY_G.US,D,20250127,000000,25.44,25.53,25.43,25.5,8334,0
+NLY_G.US,D,20250128,000000,25.45,25.55,25.42,25.5344,13231,0
+NLY_G.US,D,20250129,000000,25.5489,25.55,25.4882,25.55,17159,0
+NLY_G.US,D,20250130,000000,25.52,25.6,25.5171,25.6,10387,0
+NLY_G.US,D,20250131,000000,25.52,25.55,25.19,25.27,140781,0
+NLY_G.US,D,20250203,000000,25.34,25.406111,25.27,25.35,22487,0
+NLY_G.US,D,20250204,000000,25.35,25.42,25.31,25.34,32817,0
+NLY_G.US,D,20250205,000000,25.395,25.42,25.37,25.39,22703,0
+NLY_G.US,D,20250206,000000,25.44,25.515,25.35,25.43,85489,0
+NLY_G.US,D,20250207,000000,25.4,25.5099,25.37,25.42,15457,0
+NLY_G.US,D,20250210,000000,25.39,25.45,25.38,25.42,30738,0
+NLY_G.US,D,20250211,000000,25.4,25.48,25.3709,25.44,14266,0
+NLY_G.US,D,20250212,000000,25.37,25.417,25.37,25.4,10291,0
+NLY_G.US,D,20250213,000000,25.41,25.49,25.4,25.43,17774,0
+NLY_G.US,D,20250214,000000,25.4599,25.46,25.4101,25.46,7126,0
+NLY_G.US,D,20250218,000000,25.4591,25.48,25.44,25.4773,10786,0
+NLY_G.US,D,20250219,000000,25.4,25.55,25.4,25.48,17431,0
+NLY_G.US,D,20250220,000000,25.5041,25.5857,25.5041,25.55,23403,0
+NLY_G.US,D,20250221,000000,25.6088,25.61,25.48,25.52,11905,0
+NLY_G.US,D,20250224,000000,25.5001,25.5667,25.46,25.47,15801,0
+NLY_G.US,D,20250225,000000,25.52,25.56,25.47,25.52,19969,0
+NLY_G.US,D,20250226,000000,25.5,25.56,25.4549,25.51,37087,0
+NLY_G.US,D,20250227,000000,25.5,25.55,25.4784,25.4881,8200,0
+NLY_G.US,D,20250228,000000,25.52,25.73,25.5101,25.6,79637,0
+NLY_G.US,D,20250303,000000,25.18,25.368,25.06,25.25,51062,0
+NLY_G.US,D,20250304,000000,25.1213,25.22,25.1213,25.2,16385,0
+NLY_G.US,D,20250305,000000,25.25,25.34,25.1442,25.18,15411,0
+NLY_G.US,D,20250306,000000,25.1001,25.25,25.1001,25.19,14224,0
+NLY_G.US,D,20250307,000000,25.2138,25.3,25.2,25.2,14735,0
+NLY_G.US,D,20250310,000000,25.25,25.25,25.2,25.21,13677,0
+NLY_G.US,D,20250311,000000,25.21,25.3207,25.21,25.25,11457,0
+NLY_G.US,D,20250312,000000,25.33,25.33,25.2,25.27,14828,0
+NLY_G.US,D,20250313,000000,25.285,25.32,25.2102,25.2993,32145,0
+NLY_G.US,D,20250314,000000,25.285,25.32,25.2,25.2,17786,0
+NLY_G.US,D,20250317,000000,25.2063,25.2999,25.2,25.2734,13352,0
+NLY_G.US,D,20250318,000000,25.25,25.314,25.22,25.31,12778,0
+NLY_G.US,D,20250319,000000,25.3227,25.3227,25.25,25.29,6822,0
+NLY_G.US,D,20250320,000000,25.29,25.3206,25.27,25.305,9994,0
+NLY_G.US,D,20250321,000000,25.32,25.33,25.25,25.31,16219,0
+NLY_G.US,D,20250324,000000,25.2978,25.3262,25.295,25.3262,3764,0
+NLY_G.US,D,20250325,000000,25.35,25.3699,25.33,25.3401,6604,0
+NLY_G.US,D,20250326,000000,25.38,25.42,25.3,25.3,12327,0
+NLY_G.US,D,20250327,000000,25.3374,25.3374,25.24,25.3,11570,0
+NLY_G.US,D,20250328,000000,25.28,25.37,25.1,25.14,52661,0
+NLY_G.US,D,20250331,000000,25.235,25.4035,25.12,25.13,160221,0
+NLY_G.US,D,20250401,000000,25.17,25.3,25.12,25.16,33515,0
+NLY_G.US,D,20250402,000000,25.13,25.29,25.12,25.15,20249,0
+NLY_G.US,D,20250403,000000,25.07,25.1346,24.8,24.9,52231,0
+NLY_G.US,D,20250404,000000,24.92,25.05,23.69,23.9,128274,0
+NLY_G.US,D,20250407,000000,23.75,23.9429,23.01,23.9429,105031,0
+NLY_G.US,D,20250408,000000,24.5,24.6758,24.07,24.3,84470,0
+NLY_G.US,D,20250409,000000,23.84,24.43,23.51,24.35,117419,0
+NLY_G.US,D,20250410,000000,23.8,24.24,23.5,23.58,49288,0
+NLY_G.US,D,20250411,000000,23.57,23.7,23.01,23.35,64326,0
+NLY_G.US,D,20250414,000000,23.4,23.98,23.4,23.9,70493,0
+NLY_G.US,D,20250415,000000,23.9,24.1,23.75,24.05,31644,0
+NLY_G.US,D,20250416,000000,23.8429,24.07,23.78,23.9986,27551,0
+NLY_G.US,D,20250417,000000,24,24.31,24,24.19,28514,0
+NLY_G.US,D,20250421,000000,24.2,24.2,24.0369,24.08,21258,0
+NLY_G.US,D,20250422,000000,24.1,24.41,24.1,24.25,17322,0
+NLY_G.US,D,20250423,000000,24.44,24.62,24.37,24.4552,35064,0
+NLY_G.US,D,20250424,000000,24.5,24.64,24.5,24.61,23600,0
+NLY_G.US,D,20250425,000000,24.71,24.73,24.51,24.52,20513,0
+NLY_G.US,D,20250428,000000,24.585,24.69,24.51,24.51,16645,0
+NLY_G.US,D,20250429,000000,24.55,24.7177,24.41,24.57,25180,0
+NLY_G.US,D,20250430,000000,24.52,24.6666,24.41,24.41,25266,0
+NLY_G.US,D,20250501,000000,24.51,24.6,24.35,24.41,39702,0
+NLY_G.US,D,20250502,000000,24.425,24.5,24.34,24.47,21703,0
+NLY_G.US,D,20250505,000000,24.445,24.6892,24.37,24.61,10723,0
+NLY_G.US,D,20250506,000000,24.6,24.67,24.54,24.61,8851,0
+NLY_G.US,D,20250507,000000,24.68,24.6919,24.5412,24.64,19026,0
+NLY_G.US,D,20250508,000000,24.6194,24.82,24.6194,24.73,22838,0
+NLY_G.US,D,20250509,000000,24.8,24.86,24.74,24.8,11942,0
+NLY_G.US,D,20250512,000000,24.85,24.9599,24.542,24.73,66779,0
+NLY_G.US,D,20250513,000000,24.7,24.8657,24.5601,24.6,41167,0
+NLY_G.US,D,20250514,000000,24.6,24.66,24.57,24.57,31496,0
+NLY_G.US,D,20250515,000000,24.6,24.8184,24.56,24.8184,34028,0
+NLY_G.US,D,20250516,000000,24.755,24.88,24.6993,24.81,13352,0
+NLY_G.US,D,20250519,000000,24.7447,24.91,24.7447,24.91,7976,0
+NLY_G.US,D,20250520,000000,24.84,24.95,24.84,24.93,6334,0
+NLY_G.US,D,20250521,000000,24.92,24.94,24.8,24.8946,12350,0
+NLY_G.US,D,20250522,000000,24.8501,24.96,24.815,24.83,14118,0
+NLY_G.US,D,20250523,000000,24.7801,24.93,24.78,24.91,11842,0
+NLY_G.US,D,20250527,000000,24.97,24.99,24.9101,24.98,12885,0
+NLY_G.US,D,20250528,000000,24.99,25.05,24.98,25.05,16183,0
+NLY_G.US,D,20250529,000000,25.05,25.06,24.98,25.06,20481,0
+NLY_G.US,D,20250530,000000,25.09,25.09,24.54,24.7,104756,0
+NLY_G.US,D,20250602,000000,24.17,24.42,24.1,24.31,45226,0
+NLY_G.US,D,20250603,000000,24.37,24.48,24.31,24.33,20007,0
+NLY_G.US,D,20250604,000000,24.454,24.48,24.34,24.37,18851,0
+NLY_G.US,D,20250605,000000,24.4067,24.5,24.37,24.41,11217,0
+NLY_G.US,D,20250606,000000,24.5449,24.5449,24.37,24.44,20867,0
+NLY_G.US,D,20250609,000000,24.5,24.52,24.39,24.45,17681,0
+NLY_G.US,D,20250610,000000,24.5,24.5399,24.38,24.45,18074,0
+NLY_G.US,D,20250611,000000,24.45,24.63,24.4265,24.62,44426,0
+NLY_G.US,D,20250612,000000,24.59,24.73,24.58,24.73,14216,0
+NLY_G.US,D,20250613,000000,24.69,24.77,24.65,24.72,15269,0
+NLY_G.US,D,20250616,000000,24.76,24.87,24.76,24.8474,21221,0
+NLY_G.US,D,20250617,000000,24.8835,24.89,24.79,24.89,15309,0
+NLY_G.US,D,20250618,000000,24.8999,25,24.83,24.97,13383,0
+NLY_G.US,D,20250620,000000,24.9476,25.06,24.9101,25.05,29790,0
+NLY_G.US,D,20250623,000000,25.1,25.16,25.05,25.15,15329,0
+NLY_G.US,D,20250624,000000,25.1999,25.23,25.15,25.21,11817,0
+NLY_G.US,D,20250625,000000,25.2045,25.25,24.95,25.12,65842,0
+NLY_G.US,D,20250626,000000,25.12,25.2,25.0201,25.2,10159,0
+NLY_G.US,D,20250627,000000,25.25,25.28,25.2,25.2,6527,0
+NLY_G.US,D,20250630,000000,25.2899,25.35,24.73,24.75,290477,0
+NLY_G.US,D,20250701,000000,24.88,25.0578,24.82,25.03,75129,0
+NLY_G.US,D,20250702,000000,24.9586,25.19,24.91,25.18,20631,0
+NLY_G.US,D,20250703,000000,25.22,25.3,25.12,25.3,9192,0
+NLY_G.US,D,20250707,000000,25.2022,25.315,25.2,25.295,15181,0
+NLY_G.US,D,20250708,000000,25.3035,25.32,25.2,25.2,9332,0
+NLY_G.US,D,20250709,000000,25.24,25.29,25.2,25.29,20903,0
+NLY_G.US,D,20250710,000000,25.2885,25.3499,25.2507,25.32,14426,0
+NLY_G.US,D,20250711,000000,25.3079,25.335,25.2001,25.32,5227,0
+NLY_G.US,D,20250714,000000,25.24,25.35,25.24,25.315,14822,0
+NLY_G.US,D,20250715,000000,25.2798,25.4,25.23,25.39,21574,0
+NLY_G.US,D,20250716,000000,25.3887,25.3887,25.25,25.33,20009,0
+NLY_G.US,D,20250717,000000,25.3298,25.465,25.3001,25.39,10854,0
+NLY_G.US,D,20250718,000000,25.41,25.45,25.28,25.4,20261,0
+NLY_G.US,D,20250721,000000,25.31,25.43,25.29,25.43,26305,0
+NLY_G.US,D,20250722,000000,25.37,25.48,25.3501,25.4,20621,0
+NLY_G.US,D,20250723,000000,25.4643,25.4643,25.3672,25.41,10229,0
+NLY_G.US,D,20250724,000000,25.4,25.47,25.381,25.43,11125,0
+NLY_G.US,D,20250725,000000,25.42,25.44,25.3653,25.41,9875,0
+NLY_G.US,D,20250728,000000,25.37,25.43,25.37,25.4055,23642,0
+NLY_G.US,D,20250729,000000,25.4481,25.4481,25.26,25.34,16221,0
+NLY_G.US,D,20250730,000000,25.3201,25.3599,25.3201,25.35,4273,0
+NLY_G.US,D,20250731,000000,25.3628,25.54,25.34,25.53,79878,0
+NLY_G.US,D,20250801,000000,25.55,25.55,25.45,25.49,14339,0
+NLY_G.US,D,20250804,000000,25.452,25.5387,25.38,25.38,24905,0
+NLY_G.US,D,20250805,000000,25.3673,25.44,25.23,25.2967,33518,0
+NLY_G.US,D,20250806,000000,25.2529,25.49,25.2529,25.3289,16153,0
+NLY_G.US,D,20250807,000000,25.35,25.3899,25.28,25.31,16034,0
+NLY_G.US,D,20250808,000000,25.3,25.3499,25.22,25.3,13393,0
+NLY_G.US,D,20250811,000000,25.3,25.3,25.23,25.27,15845,0
+NLY_G.US,D,20250812,000000,25.23,25.3405,25.22,25.34,17234,0
+NLY_G.US,D,20250813,000000,25.345,25.4399,25.2548,25.41,14504,0
+NLY_G.US,D,20250814,000000,25.39,25.4499,25.35,25.4499,7445,0
+NLY_G.US,D,20250815,000000,25.4,25.4,25.37,25.3805,7257,0
+NLY_G.US,D,20250818,000000,25.35,25.37,25.325,25.3698,15188,0
+NLY_G.US,D,20250819,000000,25.3502,25.395,25.3502,25.39,16050,0
+NLY_G.US,D,20250820,000000,25.36,25.405,25.3517,25.38,5640,0
+NLY_G.US,D,20250821,000000,25.42,25.4201,25.35,25.37,7081,0
+NLY_G.US,D,20250822,000000,25.38,25.5,25.38,25.45,14577,0
+NLY_G.US,D,20250825,000000,25.49,25.5,25.45,25.45,11164,0
+NLY_G.US,D,20250826,000000,25.39,25.48,25.3801,25.4405,14230,0
+NLY_G.US,D,20250827,000000,25.4,25.46,25.4,25.46,4358,0
+NLY_G.US,D,20250828,000000,25.5,25.53,25.49,25.5,9719,0
+NLY_G.US,D,20250829,000000,25.4893,25.5114,25.33,25.39,108551,0
+NLY_G.US,D,20250902,000000,24.95,25.05,24.95,25.05,50674,0
+NLY_G.US,D,20250903,000000,25.0906,25.12,25.0569,25.1,17317,0
+NLY_G.US,D,20250904,000000,25.07,25.1899,25.0601,25.17,33254,0
+NLY_G.US,D,20250905,000000,25.17,25.2199,25.0609,25.19,15587,0
+NLY_G.US,D,20250908,000000,25.22,25.33,25.16,25.22,27118,0
+NLY_G.US,D,20250909,000000,25.24,25.2401,25.16,25.17,11056,0
+NLY_G.US,D,20250910,000000,25.21,25.2373,25.17,25.22,12670,0
+NLY_G.US,D,20250911,000000,25.22,25.3,25.1,25.16,41219,0
+NLY_G.US,D,20250912,000000,25.08,25.13,25.0201,25.07,15891,0
+NLY_G.US,D,20250915,000000,25.2,25.2,25.1,25.14,16776,0
+NLY_G.US,D,20250916,000000,25.185,25.185,25.08,25.1,17431,0
+NLY_G.US,D,20250917,000000,25.13,25.1774,25.1,25.17,19110,0
+NLY_G.US,D,20250918,000000,25.2,25.2,25.12,25.12,20485,0
+NLY_G.US,D,20250919,000000,25.19,25.23,25.11,25.11,25727,0
+NLY_G.US,D,20250922,000000,25.1001,25.2195,25.1,25.19,27594,0
+NLY_G.US,D,20250923,000000,25.145,25.1723,25.1,25.14,16220,0
+NLY_G.US,D,20250924,000000,25.12,25.18,25.12,25.18,14210,0
+NLY_G.US,D,20250925,000000,25.18,25.195,25.12,25.1256,18357,0
+NLY_G.US,D,20250926,000000,25.165,25.18,25.13,25.14,11727,0
+NLY_G.US,D,20250929,000000,25.155,25.155,25.06,25.12,27867,0
+NLY_G.US,D,20250930,000000,25.15,25.3,25.1,25.12,57497,0
+NLY_G.US,D,20251001,000000,25.21,25.21,25.13,25.19,19942,0
+NLY_G.US,D,20251002,000000,25.18,25.22,25.1484,25.1953,13780,0
+NLY_G.US,D,20251003,000000,25.17,25.21,25.17,25.2,13746,0
+NLY_G.US,D,20251006,000000,25.185,25.2,25.17,25.183,12971,0
+NLY_G.US,D,20251007,000000,25.16,25.17,25.11,25.11,14435,0
+NLY_G.US,D,20251008,000000,25.1322,25.14,25.127,25.14,13681,0
+NLY_G.US,D,20251009,000000,25.14,25.14,25.1,25.12,13901,0
+NLY_G.US,D,20251010,000000,25.1232,25.127,25.005,25.060487,14314,0
+NLY_G.US,D,20251013,000000,25.0932,25.14,25.09,25.1261,8239,0
+NLY_G.US,D,20251014,000000,25.1299,25.1299,25.03,25.0405,10018,0
+NLY_G.US,D,20251015,000000,25.08,25.14,25,25.14,38320,0
+NLY_G.US,D,20251016,000000,25.1,25.14,25.1,25.125,9145,0
+NLY_G.US,D,20251017,000000,25.14,25.1499,25.02,25.02,49154,0
+NLY_G.US,D,20251020,000000,25.08,25.1999,25.05,25.18,35292,0
+NLY_G.US,D,20251021,000000,25.1555,25.17,25.1101,25.14,23682,0
+NLY_G.US,D,20251022,000000,25.12,25.15,25.11,25.12,18682,0
+NLY_G.US,D,20251023,000000,25.11,25.17,25.09,25.16,13053,0
+NLY_G.US,D,20251024,000000,25.16,25.18,25.15,25.15,21267,0
+NLY_G.US,D,20251027,000000,25.17,25.18,25.12,25.1499,38372,0
+NLY_G.US,D,20251028,000000,25.15,25.1714,25.14,25.1714,17041,0
+NLY_G.US,D,20251029,000000,25.1652,25.18,25.12,25.16,8038,0
+NLY_G.US,D,20251030,000000,25.17,25.2,25.16,25.1704,13418,0
+NLY_G.US,D,20251031,000000,25.1643,25.21,25.06,25.09,43297,0
+NLY_G.US,D,20251103,000000,25.13,25.14,25.08,25.13,22023,0
+NLY_G.US,D,20251104,000000,25.1,25.15,25.06,25.09,27301,0
+NLY_G.US,D,20251105,000000,25.1275,25.2,25.09,25.14,16152,0
+NLY_G.US,D,20251106,000000,25.16,25.21,25.11,25.1822,7141,0
+NLY_G.US,D,20251107,000000,25.15,25.21,25.15,25.19,14028,0
+NLY_G.US,D,20251110,000000,25.2,25.21,25.16,25.16,14052,0
+NLY_G.US,D,20251111,000000,25.195,25.2,25.18,25.184176,10481,0
+NLY_G.US,D,20251112,000000,25.2,25.29,25.17,25.29,13688,0
+NLY_G.US,D,20251113,000000,25.2899,25.2899,25.15,25.15,9874,0
+NLY_G.US,D,20251114,000000,25.22,25.26,25.1301,25.26,42703,0
+NLY_G.US,D,20251117,000000,25.26,25.28,25.12,25.12,15785,0
+NLY_G.US,D,20251118,000000,25.1915,25.2199,25.1,25.16,25339,0
+NLY_G.US,D,20251119,000000,25.16,25.24,25.12,25.14,31590,0
+NLY_G.US,D,20251120,000000,25.135,25.1799,25.03,25.05,21166,0
+NLY_G.US,D,20251121,000000,25.105,25.19,25.0701,25.18,16736,0
+NLY_G.US,D,20251124,000000,25.1036,25.17,25.09,25.17,27014,0
+NLY_G.US,D,20251125,000000,25.19,25.26,25.15,25.24,16355,0
+NLY_G.US,D,20251126,000000,25.25,25.35,25.2001,25.255934,20021,0
+NLY_G.US,D,20251128,000000,25.33,25.35,25.23,25.25,43766,0
+NLY_G.US,D,20251201,000000,24.86,24.92,24.78,24.85,71917,0
+NLY_G.US,D,20251202,000000,24.8729,24.89,24.82,24.86,11639,0
+NLY_G.US,D,20251203,000000,24.8458,24.92,24.82,24.92,24325,0
+NLY_G.US,D,20251204,000000,24.92,24.99,24.85,24.93,18807,0
+NLY_G.US,D,20251205,000000,24.9455,24.9628,24.82,24.85,15734,0
+NLY_G.US,D,20251208,000000,24.9841,24.9841,24.8399,24.89,24649,0
+NLY_G.US,D,20251209,000000,24.896,24.92,24.8574,24.86,12848,0
+NLY_G.US,D,20251210,000000,24.91,24.91,24.82,24.87,7518,0
+NLY_G.US,D,20251211,000000,24.9009,24.9199,24.8001,24.86,22578,0
+NLY_G.US,D,20251212,000000,24.8179,24.86,24.8151,24.83,4244,0
+NLY_G.US,D,20251215,000000,24.855,24.88,24.77,24.82,16764,0
+NLY_G.US,D,20251216,000000,24.8,24.8699,24.75,24.75,21811,0
+NLY_G.US,D,20251217,000000,24.76,24.8783,24.5828,24.66,39467,0
+NLY_G.US,D,20251218,000000,24.76,24.8799,24.5,24.71,41188,0
+NLY_G.US,D,20251219,000000,24.67,24.7008,24.5301,24.54,25601,0
+NLY_G.US,D,20251222,000000,24.7499,24.7499,24.5,24.69,20888,0
+NLY_G.US,D,20251223,000000,24.69,24.69,24.54,24.61,19978,0
+NLY_G.US,D,20251224,000000,24.64,24.8399,24.54,24.65,7081,0
+NLY_G.US,D,20251226,000000,24.69,24.75,24.6,24.68,13514,0
+NLY_G.US,D,20251229,000000,24.74,24.74,24.61,24.7,22389,0
+NLY_G.US,D,20251230,000000,24.72,24.78,24.6601,24.72,33736,0
+NLY_G.US,D,20251231,000000,24.72,24.94,24.72,24.93,37528,0
+NLY_G.US,D,20260102,000000,24.9001,25.06,24.8749,25.04,26453,0
+NLY_G.US,D,20260105,000000,25.1085,25.196,25.02,25.14,25315,0
+NLY_G.US,D,20260106,000000,25.1,25.215,25.03,25.13,16703,0
+NLY_G.US,D,20260107,000000,25.13,25.28,25.1,25.16,17170,0
+NLY_G.US,D,20260108,000000,25.225,25.225,25.13,25.13,10026,0
+NLY_G.US,D,20260109,000000,25.1301,25.24,25.13,25.15,12491,0
+NLY_G.US,D,20260112,000000,25.0946,25.18,25.0601,25.18,11902,0
+NLY_G.US,D,20260113,000000,25.165,25.2479,25.09,25.09,10679,0
+NLY_G.US,D,20260114,000000,25.0611,25.14,25.0611,25.1,10250,0
+NLY_G.US,D,20260115,000000,25.085,25.18,25.08,25.14,16037,0
+NLY_G.US,D,20260116,000000,25.1001,25.165,24.98,25.05,19420,0
+NLY_G.US,D,20260120,000000,24.8001,25.07,24.72,24.99,62819,0
+NLY_G.US,D,20260121,000000,24.99,25.09,24.99,25.08,28441,0
+NLY_G.US,D,20260122,000000,25.1,25.1,25.04,25.04,11288,0
+NLY_G.US,D,20260123,000000,25,25.07,25,25.035,16870,0
+NLY_G.US,D,20260126,000000,25.03,25.05,25.01,25.01,24624,0
+NLY_G.US,D,20260127,000000,25.04,25.0671,25.02,25.04,10367,0
+NLY_G.US,D,20260128,000000,25.0884,25.1,25.06,25.0997,18697,0
+NLY_G.US,D,20260129,000000,25.1,25.1439,25,25,22888,0
+NLY_G.US,D,20260130,000000,25,25.14,24.9,25.1,35066,0
+NLY_G.US,D,20260202,000000,25.1,25.2,25.09,25.2,11906,0
+NLY_G.US,D,20260203,000000,25.24,25.36,25.22,25.345,16790,0
+NLY_G.US,D,20260204,000000,25.32,25.35,25.28,25.3,8763,0
+NLY_G.US,D,20260205,000000,25.3261,25.3261,25.2101,25.29,6376,0
+NLY_G.US,D,20260206,000000,25.29,25.35,25.24,25.28,12039,0
+NLY_G.US,D,20260209,000000,25.28,25.29,25.24,25.2543,3777,0
+NLY_G.US,D,20260210,000000,25.265,25.2899,25.235,25.26,19128,0
+NLY_G.US,D,20260211,000000,25.275,25.33,25.23,25.2301,19051,0
+NLY_G.US,D,20260212,000000,25.3089,25.33,25.2404,25.2583,12144,0
+NLY_G.US,D,20260213,000000,25.23,25.35,25.23,25.35,9419,0
+NLY_G.US,D,20260217,000000,25.35,25.54,25.31,25.54,30402,0
+NLY_G.US,D,20260218,000000,25.5399,25.5599,25.4,25.43,22442,0
diff --git a/daily/us/nyse stocks/2/nmco.us.txt b/daily/us/nyse stocks/2/nmco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..613f800ce15b947525dd77cecba281911c4180ca
--- /dev/null
+++ b/daily/us/nyse stocks/2/nmco.us.txt	
@@ -0,0 +1,1613 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMCO.US,D,20190919,000000,13.1367,13.2512,12.983,13.1491,156731.33990194,0
+NMCO.US,D,20190920,000000,13.1896,13.2788,13.0272,13.0272,43860.295007886,0
+NMCO.US,D,20190923,000000,13.0589,13.1022,13.0272,13.0347,64396.780076719,0
+NMCO.US,D,20190924,000000,13.0589,13.2414,12.9761,13.203,122137.49497605,0
+NMCO.US,D,20190925,000000,13.203,13.2212,13.085,13.1896,104020.92414293,0
+NMCO.US,D,20190926,000000,13.2212,13.3922,13.1809,13.3385,103988.65861979,0
+NMCO.US,D,20190927,000000,13.3922,13.4798,13.3568,13.445,85736.780754144,0
+NMCO.US,D,20190930,000000,13.4,13.4798,13.2788,13.3125,83097.252796384,0
+NMCO.US,D,20191001,000000,13.3836,13.4297,13.3182,13.4,47063.949208985,0
+NMCO.US,D,20191002,000000,13.3836,13.4798,13.35,13.4798,61692.721072673,0
+NMCO.US,D,20191003,000000,13.4297,13.4798,13.2877,13.3922,53395.277508296,0
+NMCO.US,D,20191004,000000,13.4,13.4798,13.3317,13.3922,17084.074092534,0
+NMCO.US,D,20191007,000000,13.4211,13.4316,13.203,13.229,49016.533770798,0
+NMCO.US,D,20191008,000000,13.3039,13.4297,13.229,13.4297,26675.261052613,0
+NMCO.US,D,20191009,000000,13.472,13.6316,13.3125,13.4798,32564.239437867,0
+NMCO.US,D,20191010,000000,13.4403,13.4403,13.229,13.3212,54706.714900557,0
+NMCO.US,D,20191011,000000,13.4374,13.472,13.229,13.4374,52911.294661151,0
+NMCO.US,D,20191014,000000,13.4374,13.4374,13.253,13.4297,15303.225379709,0
+NMCO.US,D,20191015,000000,13.4297,13.5067,13.4067,13.4413,12524.227096107,0
+NMCO.US,D,20191016,000000,13.4682,13.5152,13.4,13.4134,29552.096728973,0
+NMCO.US,D,20191017,000000,13.1195,13.1195,12.7716,12.8495,342440.24205624,0
+NMCO.US,D,20191018,000000,12.9608,12.9687,12.8495,12.8908,101017.10802065,0
+NMCO.US,D,20191021,000000,12.8533,12.884,12.6978,12.7649,160726.0198317,0
+NMCO.US,D,20191022,000000,12.7985,12.884,12.7409,12.7649,139796.10354518,0
+NMCO.US,D,20191023,000000,12.7985,12.8351,12.7226,12.7649,126601.58622636,0
+NMCO.US,D,20191024,000000,12.7985,12.7985,12.664,12.664,88076.551593672,0
+NMCO.US,D,20191025,000000,12.6594,12.8072,12.6584,12.7226,70740.598255955,0
+NMCO.US,D,20191028,000000,12.7312,12.7553,12.664,12.6899,86818.196191096,0
+NMCO.US,D,20191029,000000,12.7226,12.8744,12.6776,12.8254,98058.047301447,0
+NMCO.US,D,20191030,000000,12.7716,12.9263,12.7716,12.9071,129000.68399555,0
+NMCO.US,D,20191031,000000,12.8908,12.9687,12.7985,12.9687,79022.429470425,0
+NMCO.US,D,20191101,000000,12.8908,12.9166,12.8072,12.8908,123534.27988114,0
+NMCO.US,D,20191104,000000,12.884,12.9263,12.8657,12.884,57258.813698834,0
+NMCO.US,D,20191105,000000,12.884,12.884,12.8159,12.8495,112397.47028019,0
+NMCO.US,D,20191106,000000,12.8657,12.9918,12.8581,12.9687,122714.1110993,0
+NMCO.US,D,20191107,000000,12.9761,13.1022,12.9523,12.9608,102508.60784851,0
+NMCO.US,D,20191108,000000,12.9166,13.0886,12.8159,12.8254,84247.362572931,0
+NMCO.US,D,20191111,000000,12.8351,13.0234,12.8159,12.9321,68465.358462713,0
+NMCO.US,D,20191112,000000,12.9263,12.9263,12.664,12.7649,319060.22765751,0
+NMCO.US,D,20191113,000000,12.7898,12.8908,12.7649,12.7898,101337.68160542,0
+NMCO.US,D,20191114,000000,12.8437,13.0282,12.8437,12.9696,76437.02432568,0
+NMCO.US,D,20191115,000000,12.9446,13.1569,12.9446,13.1127,176537.16699508,0
+NMCO.US,D,20191118,000000,13.1127,13.1127,12.9273,13.0282,179946.90421495,0
+NMCO.US,D,20191119,000000,13.01,13.085,12.8437,12.984,189375.722736,0
+NMCO.US,D,20191120,000000,13.0195,13.1127,12.9175,13.1127,102542.95501831,0
+NMCO.US,D,20191121,000000,13.0446,13.1127,12.9273,13.0446,78812.183158332,0
+NMCO.US,D,20191122,000000,12.9771,13.1127,12.9003,13.0195,75934.306658645,0
+NMCO.US,D,20191125,000000,12.9533,13.1032,12.8744,12.9175,172929.67334302,0
+NMCO.US,D,20191126,000000,13.0195,13.0935,12.9273,13.0195,167726.5975304,0
+NMCO.US,D,20191127,000000,12.9696,13.0684,12.9003,12.9533,152560.76082988,0
+NMCO.US,D,20191129,000000,12.9533,12.9533,12.9003,12.9368,18779.575292531,0
+NMCO.US,D,20191202,000000,12.9533,13.0175,12.9175,12.9273,60915.22604726,0
+NMCO.US,D,20191203,000000,13.0012,13.1127,12.9003,13.0599,163429.03801243,0
+NMCO.US,D,20191204,000000,13.0012,13.0943,13.0012,13.0684,77561.113519046,0
+NMCO.US,D,20191205,000000,13.1127,13.1127,12.9569,13.0684,105791.3646225,0
+NMCO.US,D,20191206,000000,13.0012,13.1127,12.9446,12.9771,84254.648336221,0
+NMCO.US,D,20191209,000000,12.984,13.0599,12.984,12.9927,44156.929656136,0
+NMCO.US,D,20191210,000000,13.0282,13.0684,12.984,13.0205,86499.704252975,0
+NMCO.US,D,20191211,000000,13.01,13.1127,13.01,13.0599,91947.373547501,0
+NMCO.US,D,20191212,000000,13.1607,13.1694,13.0549,13.0876,42957.90118321,0
+NMCO.US,D,20191213,000000,13.1233,13.2098,13.0821,13.2098,116125.69943817,0
+NMCO.US,D,20191216,000000,13.2098,13.2098,13.0387,13.0387,50262.399293446,0
+NMCO.US,D,20191217,000000,13.1233,13.1233,13.0387,13.1233,85717.005110926,0
+NMCO.US,D,20191218,000000,13.1233,13.1233,13.0549,13.0973,53581.584883862,0
+NMCO.US,D,20191219,000000,13.1511,13.1876,13.0657,13.1165,143317.20886107,0
+NMCO.US,D,20191220,000000,13.0821,13.1607,13.0723,13.1607,37992.133089175,0
+NMCO.US,D,20191223,000000,13.0876,13.1252,13.0549,13.0876,79502.249024261,0
+NMCO.US,D,20191224,000000,13.1329,13.1329,13.0549,13.0821,18441.307711194,0
+NMCO.US,D,20191226,000000,13.0821,13.0821,12.9953,13.0224,112627.49223549,0
+NMCO.US,D,20191227,000000,13.0639,13.1233,12.956,12.9953,93095.401677394,0
+NMCO.US,D,20191230,000000,13.0387,13.0474,12.98,12.98,66044.403403663,0
+NMCO.US,D,20191231,000000,13.0474,13.1607,12.98,13.1607,111197.40098393,0
+NMCO.US,D,20200102,000000,13.1329,13.1694,13.0549,13.1694,40459.925197948,0
+NMCO.US,D,20200103,000000,13.1329,13.201,13.0876,13.1694,170545.14710043,0
+NMCO.US,D,20200106,000000,13.2261,13.5498,13.2261,13.5219,138159.92927484,0
+NMCO.US,D,20200107,000000,13.5315,13.5315,13.3366,13.374,138454.48227644,0
+NMCO.US,D,20200108,000000,13.301,13.5123,13.1694,13.1876,159107.53955793,0
+NMCO.US,D,20200109,000000,13.2098,13.3317,13.1876,13.2576,159828.83012365,0
+NMCO.US,D,20200110,000000,13.4124,13.4788,13.2155,13.2759,102696.99687073,0
+NMCO.US,D,20200113,000000,13.2675,13.3366,13.1415,13.1934,149483.04625138,0
+NMCO.US,D,20200114,000000,13.2183,13.302,13.1068,13.1934,240710.17005646,0
+NMCO.US,D,20200115,000000,13.1934,13.2847,13.1607,13.1934,99574.526889166,0
+NMCO.US,D,20200116,000000,13.2482,13.2759,13.1694,13.2384,99179.014024832,0
+NMCO.US,D,20200117,000000,13.1934,13.2942,13.1934,13.2759,70877.986935144,0
+NMCO.US,D,20200121,000000,13.4,13.4211,13.2183,13.302,121053.99789243,0
+NMCO.US,D,20200122,000000,13.2759,13.3654,13.1781,13.2759,500131.22106584,0
+NMCO.US,D,20200123,000000,13.2759,13.3202,13.2183,13.2384,86466.397906503,0
+NMCO.US,D,20200124,000000,13.2384,13.2942,13.2329,13.2329,141298.01160633,0
+NMCO.US,D,20200127,000000,13.328,13.3376,13.253,13.2942,82450.901510197,0
+NMCO.US,D,20200128,000000,13.3202,13.3462,13.2576,13.302,161547.22943685,0
+NMCO.US,D,20200129,000000,13.3376,13.3376,13.2759,13.2942,167388.32994905,0
+NMCO.US,D,20200130,000000,13.328,13.328,13.2847,13.2942,56907.015414242,0
+NMCO.US,D,20200131,000000,13.3376,13.3462,13.302,13.328,72822.24491034,0
+NMCO.US,D,20200203,000000,13.328,13.3922,13.3251,13.3836,104493.45793347,0
+NMCO.US,D,20200204,000000,13.3836,13.3836,13.328,13.3836,79709.372866372,0
+NMCO.US,D,20200205,000000,13.3922,13.3922,13.302,13.3376,103013.40716222,0
+NMCO.US,D,20200206,000000,13.328,13.3922,13.3107,13.3922,72886.775956626,0
+NMCO.US,D,20200207,000000,13.3836,13.4798,13.3836,13.472,90549.547819081,0
+NMCO.US,D,20200210,000000,13.4374,13.4893,13.3922,13.4893,88802.005452724,0
+NMCO.US,D,20200211,000000,13.497,13.497,13.375,13.4067,79485.595851025,0
+NMCO.US,D,20200212,000000,13.4067,13.445,13.3922,13.4297,103553.59446903,0
+NMCO.US,D,20200213,000000,13.4326,13.4835,13.4174,13.449,84734.467890058,0
+NMCO.US,D,20200214,000000,13.4413,13.4835,13.4326,13.4586,53804.321075881,0
+NMCO.US,D,20200218,000000,13.4682,13.5192,13.3597,13.4028,181028.31965191,0
+NMCO.US,D,20200219,000000,13.4028,13.4413,13.3597,13.4174,184370.40335552,0
+NMCO.US,D,20200220,000000,13.4682,13.5095,13.425,13.5095,138186.99068135,0
+NMCO.US,D,20200221,000000,13.5192,13.5461,13.4682,13.4835,137497.96563876,0
+NMCO.US,D,20200224,000000,13.5095,13.5998,13.4326,13.4912,261624.47399305,0
+NMCO.US,D,20200225,000000,13.4912,13.5471,13.1954,13.2962,507972.7840129,0
+NMCO.US,D,20200226,000000,13.3692,13.3876,13.1954,13.2212,285791.35082713,0
+NMCO.US,D,20200227,000000,13.2126,13.2877,13.0052,13.0993,323143.37757009,0
+NMCO.US,D,20200228,000000,13.0831,13.1723,12.9396,13.0993,306483.95939503,0
+NMCO.US,D,20200302,000000,13.2212,13.5653,13.1723,13.4835,300069.36522955,0
+NMCO.US,D,20200303,000000,13.5835,13.6652,13.3692,13.5279,243052.02254263,0
+NMCO.US,D,20200304,000000,13.4749,13.5279,13.378,13.501,140388.33201835,0
+NMCO.US,D,20200305,000000,13.4413,13.5192,13.3876,13.4104,123009.70492423,0
+NMCO.US,D,20200306,000000,13.4174,13.4174,13.1626,13.3317,146215.9018273,0
+NMCO.US,D,20200309,000000,13.1723,13.425,13.0559,13.1185,338622.50209208,0
+NMCO.US,D,20200310,000000,13.1357,13.6652,12.9396,12.9888,457561.54698368,0
+NMCO.US,D,20200311,000000,12.9657,13.0559,12.7822,12.8687,431143.36929287,0
+NMCO.US,D,20200312,000000,11.9887,12.5419,11.1577,11.69,550998.33871238,0
+NMCO.US,D,20200313,000000,11.9887,12.2529,11.1577,11.4756,409378.71269795,0
+NMCO.US,D,20200316,000000,10.2736,10.9077,9.77968,10.3966,410810.88559618,0
+NMCO.US,D,20200317,000000,10.6176,10.9011,9.76924,10.2073,319390.16865222,0
+NMCO.US,D,20200318,000000,9.4627,9.8489,7.89461,9.41851,368831.35834051,0
+NMCO.US,D,20200319,000000,9.20425,10.0373,8.46839,9.42621,491979.49276727,0
+NMCO.US,D,20200320,000000,9.41851,9.75189,9.01805,9.05841,424085.54631117,0
+NMCO.US,D,20200323,000000,8.79505,8.98922,7.80027,7.809,490265.25674738,0
+NMCO.US,D,20200324,000000,8.28018,9.50498,8.19401,9.33299,349714.55628996,0
+NMCO.US,D,20200325,000000,9.08492,10.8443,9.08492,10.8309,550105.31229766,0
+NMCO.US,D,20200326,000000,10.5484,11.7541,10.3871,11.511,376456.43003552,0
+NMCO.US,D,20200327,000000,11.466,11.5475,10.4955,11.5198,240493.67880439,0
+NMCO.US,D,20200330,000000,11.3198,11.6802,11.2794,11.6802,205527.21912735,0
+NMCO.US,D,20200331,000000,11.6368,11.8936,11.0893,11.0893,349210.79779962,0
+NMCO.US,D,20200401,000000,11.0816,11.1143,10.2236,10.5388,171116.55910706,0
+NMCO.US,D,20200402,000000,10.3591,10.5052,10.0621,10.1525,166362.07814844,0
+NMCO.US,D,20200403,000000,10.1525,10.3591,9.8489,10.0114,113928.52139447,0
+NMCO.US,D,20200406,000000,10.0114,10.2736,9.2129,9.71731,297327.83658572,0
+NMCO.US,D,20200407,000000,9.73459,9.76144,9.41851,9.41851,244649.68634988,0
+NMCO.US,D,20200408,000000,9.49537,9.77783,9.28207,9.59913,313066.12611621,0
+NMCO.US,D,20200409,000000,9.80477,10.5147,9.68367,9.69999,387227.91064865,0
+NMCO.US,D,20200413,000000,9.71731,9.90366,9.4627,9.8489,159027.39616171,0
+NMCO.US,D,20200414,000000,10.1055,10.5801,9.95942,10.2784,270304.94054185,0
+NMCO.US,D,20200415,000000,10.3216,10.4099,9.89891,10.0226,239410.18172079,0
+NMCO.US,D,20200416,000000,10.065,10.1055,9.627,9.71927,286055.71995223,0
+NMCO.US,D,20200417,000000,9.8604,10.1055,9.71927,9.93454,129448.23802623,0
+NMCO.US,D,20200420,000000,9.92484,9.93454,9.70289,9.82396,93009.013341235,0
+NMCO.US,D,20200421,000000,9.71927,9.89123,9.67691,9.71927,106163.97937362,0
+NMCO.US,D,20200422,000000,9.89123,9.89123,9.54724,9.59913,126749.38313884,0
+NMCO.US,D,20200423,000000,9.59913,9.66735,9.43581,9.4531,135311.19582831,0
+NMCO.US,D,20200424,000000,9.42621,9.79712,9.04083,9.18503,270337.20606497,0
+NMCO.US,D,20200427,000000,9.03323,9.16774,8.9873,9.1175,236897.63420893,0
+NMCO.US,D,20200428,000000,9.21194,9.55684,9.16774,9.26381,201326.45617881,0
+NMCO.US,D,20200429,000000,9.18503,9.64332,9.18503,9.4454,210593.94708415,0
+NMCO.US,D,20200430,000000,9.42621,9.65867,9.16774,9.52227,196389.83113794,0
+NMCO.US,D,20200501,000000,9.65294,9.71927,9.51266,9.71927,118906.77936843,0
+NMCO.US,D,20200504,000000,9.57319,9.78748,9.33299,9.63469,115134.83563069,0
+NMCO.US,D,20200505,000000,9.67691,9.67691,9.51266,9.59048,88001.612314113,0
+NMCO.US,D,20200506,000000,9.53957,9.66831,9.40121,9.54724,111913.48743304,0
+NMCO.US,D,20200507,000000,9.60777,9.65867,9.20425,9.25422,414864.89245559,0
+NMCO.US,D,20200508,000000,9.41851,9.42621,9.26381,9.33299,150009.70285492,0
+NMCO.US,D,20200511,000000,9.2398,9.41851,9.2398,9.40121,98080.945414645,0
+NMCO.US,D,20200512,000000,9.40121,9.41851,9.27246,9.33299,153404.86854822,0
+NMCO.US,D,20200513,000000,9.33299,9.37526,9.04791,9.20425,160213.93475473,0
+NMCO.US,D,20200514,000000,9.15332,9.26573,8.97607,9.26573,83751.930669187,0
+NMCO.US,D,20200515,000000,9.32723,9.32723,9.13605,9.30129,77705.787961526,0
+NMCO.US,D,20200518,000000,9.34548,9.34548,9.10213,9.16967,122184.33202577,0
+NMCO.US,D,20200519,000000,9.12931,9.22445,9.04178,9.10213,183808.35875886,0
+NMCO.US,D,20200520,000000,9.11941,9.46654,9.11941,9.46654,93790.671659957,0
+NMCO.US,D,20200521,000000,9.38775,9.5338,9.33588,9.46654,109742.32997251,0
+NMCO.US,D,20200522,000000,9.46654,9.5338,9.37432,9.37816,112490.1035563,0
+NMCO.US,D,20200526,000000,9.50016,9.67314,9.45405,9.64812,112026.93717569,0
+NMCO.US,D,20200527,000000,9.64812,9.848,9.64812,9.848,206827.20746302,0
+NMCO.US,D,20200528,000000,9.89517,10.0555,9.73275,9.91336,154732.95911373,0
+NMCO.US,D,20200529,000000,9.95663,10.1919,9.95663,10.1544,142612.57146857,0
+NMCO.US,D,20200601,000000,10.2457,10.3715,10.1218,10.2852,95248.865141354,0
+NMCO.US,D,20200602,000000,10.3457,10.3457,10.071,10.1371,88183.756396373,0
+NMCO.US,D,20200603,000000,10.1371,10.2948,10.0411,10.1371,73636.168752205,0
+NMCO.US,D,20200604,000000,10.0383,10.2006,9.98241,10.0775,144805.58621896,0
+NMCO.US,D,20200605,000000,10.0957,10.1976,9.92187,10.1469,293341.48324258,0
+NMCO.US,D,20200608,000000,10.2544,10.3629,10.1469,10.2265,142117.13956483,0
+NMCO.US,D,20200609,000000,10.1919,10.3803,10.0458,10.0872,194944.12753647,0
+NMCO.US,D,20200610,000000,10.0957,10.312,10.0957,10.2544,199843.28293757,0
+NMCO.US,D,20200611,000000,10.1834,10.312,10.1045,10.1469,156075.62120581,0
+NMCO.US,D,20200612,000000,10.264,10.288,10.1141,10.2563,47449.053840045,0
+NMCO.US,D,20200615,000000,10.167,10.4216,10.1573,10.1717,100066.83632293,0
+NMCO.US,D,20200616,000000,10.2486,10.3476,10.1938,10.1938,71175.662406722,0
+NMCO.US,D,20200617,000000,10.2486,10.3669,10.0034,10.1141,203588.16526879,0
+NMCO.US,D,20200618,000000,10.1237,10.264,10.0316,10.1938,137806.0493436,0
+NMCO.US,D,20200619,000000,10.1314,10.2168,10.0729,10.0795,145790.20508649,0
+NMCO.US,D,20200622,000000,10.0795,10.315,10.0795,10.1765,141478.07404193,0
+NMCO.US,D,20200623,000000,10.1862,10.3236,10.1573,10.2718,144851.38244536,0
+NMCO.US,D,20200624,000000,10.2026,10.2486,10.0401,10.1862,130278.81504135,0
+NMCO.US,D,20200625,000000,10.139,10.3053,10.139,10.288,135203.99102561,0
+NMCO.US,D,20200626,000000,10.2026,10.288,10.2026,10.2563,72783.734447234,0
+NMCO.US,D,20200629,000000,10.239,10.3274,10.2026,10.261,79834.271665636,0
+NMCO.US,D,20200630,000000,10.239,10.4118,10.239,10.315,148878.32789827,0
+NMCO.US,D,20200701,000000,10.3754,10.3754,10.288,10.3754,95454.948160139,0
+NMCO.US,D,20200702,000000,10.3851,10.8279,10.3851,10.4896,582153.30336523,0
+NMCO.US,D,20200706,000000,10.5147,10.9038,10.5147,10.9038,122028.20852668,0
+NMCO.US,D,20200707,000000,10.8894,11.1133,10.7674,11.1133,211814.83284693,0
+NMCO.US,D,20200708,000000,11.2083,11.2083,11.045,11.0981,217758.97486854,0
+NMCO.US,D,20200709,000000,11.0547,11.1729,11.0547,11.1729,71496.235991498,0
+NMCO.US,D,20200710,000000,11.1991,11.4084,11.072,11.3228,137140.96323753,0
+NMCO.US,D,20200713,000000,11.3228,11.3228,11.1729,11.2537,99630.731348835,0
+NMCO.US,D,20200714,000000,11.3006,11.3755,11.1084,11.1835,114153.33923315,0
+NMCO.US,D,20200715,000000,11.1835,11.2335,10.8452,11.0816,154938.00130918,0
+NMCO.US,D,20200716,000000,11.0374,11.1467,11.0374,11.0991,169174.38277851,0
+NMCO.US,D,20200717,000000,11.0547,11.1931,11.0547,11.1931,49336.066532244,0
+NMCO.US,D,20200720,000000,11.22,11.3238,11.1305,11.3238,124103.6102411,0
+NMCO.US,D,20200721,000000,11.3169,11.3661,11.2651,11.3084,107324.49738343,0
+NMCO.US,D,20200722,000000,11.2921,11.3459,11.2103,11.2557,189500.62153527,0
+NMCO.US,D,20200723,000000,11.2557,11.3159,11.0816,11.2008,98160.047987511,0
+NMCO.US,D,20200724,000000,11.2557,11.2739,11.1597,11.242,96831.957422013,0
+NMCO.US,D,20200727,000000,11.22,11.3323,11.1749,11.2651,132048.21469758,0
+NMCO.US,D,20200728,000000,11.3006,11.3834,11.2651,11.3661,112845.02431088,0
+NMCO.US,D,20200729,000000,11.3238,11.3928,11.2739,11.3661,242433.77348629,0
+NMCO.US,D,20200730,000000,11.3834,11.3834,11.1835,11.2833,201230.7004327,0
+NMCO.US,D,20200731,000000,11.2833,11.3315,11.1835,11.2285,129845.83253722,0
+NMCO.US,D,20200803,000000,11.2739,11.3755,11.22,11.2833,87163.749535723,0
+NMCO.US,D,20200804,000000,11.2651,11.4554,11.2651,11.4429,130034.22155946,0
+NMCO.US,D,20200805,000000,11.3661,11.4554,11.3661,11.3834,134954.19342708,0
+NMCO.US,D,20200806,000000,11.3755,11.4823,11.3498,11.4823,79483.514204371,0
+NMCO.US,D,20200807,000000,11.4303,11.512,11.4111,11.4736,77407.071666623,0
+NMCO.US,D,20200810,000000,11.4736,11.6206,11.4631,11.5754,122075.04557641,0
+NMCO.US,D,20200811,000000,11.6292,11.7715,11.535,11.5937,89351.560169482,0
+NMCO.US,D,20200812,000000,11.5937,11.5937,11.4303,11.5015,91704.861712264,0
+NMCO.US,D,20200813,000000,11.6255,11.6792,11.343,11.4861,160709.36665847,0
+NMCO.US,D,20200814,000000,11.5447,11.5447,11.441,11.4775,74044.171496464,0
+NMCO.US,D,20200817,000000,11.441,11.4678,11.2209,11.343,286089.02629871,0
+NMCO.US,D,20200818,000000,11.3784,11.4678,11.3104,11.4678,127855.77833564,0
+NMCO.US,D,20200819,000000,11.4046,11.4678,11.4016,11.4238,86629.807168875,0
+NMCO.US,D,20200820,000000,11.4678,11.4678,11.3516,11.3602,88734.351936458,0
+NMCO.US,D,20200821,000000,11.441,11.441,11.2017,11.3602,159650.84933471,0
+NMCO.US,D,20200824,000000,11.3602,11.3602,11.2469,11.343,124027.63013823,0
+NMCO.US,D,20200825,000000,11.3516,11.414,11.2758,11.3188,186980.78826012,0
+NMCO.US,D,20200826,000000,11.3104,11.441,11.2758,11.3342,177831.95121411,0
+NMCO.US,D,20200827,000000,11.3257,11.4046,11.1842,11.2469,112636.85964542,0
+NMCO.US,D,20200828,000000,11.2017,11.3016,11.1842,11.2295,101373.06959855,0
+NMCO.US,D,20200831,000000,11.2469,11.4238,11.1404,11.4238,57476.345774217,0
+NMCO.US,D,20200901,000000,11.4238,11.4332,11.3516,11.3784,100985.88332084,0
+NMCO.US,D,20200902,000000,11.4332,11.4332,11.3689,11.3863,60767.429134799,0
+NMCO.US,D,20200903,000000,11.3863,11.4592,11.3055,11.3784,156654.31897572,0
+NMCO.US,D,20200904,000000,11.414,11.414,11.2566,11.3689,55781.885397547,0
+NMCO.US,D,20200908,000000,11.414,11.414,11.2017,11.2853,66496.120727664,0
+NMCO.US,D,20200909,000000,11.3689,11.3689,11.1679,11.3188,107075.74060824,0
+NMCO.US,D,20200910,000000,11.3602,11.4371,11.3188,11.3948,44777.260359142,0
+NMCO.US,D,20200911,000000,11.3516,11.4775,11.3516,11.4775,82894.292247581,0
+NMCO.US,D,20200914,000000,11.4342,11.4794,11.3257,11.4064,43431.475797084,0
+NMCO.US,D,20200915,000000,11.4064,11.4342,11.3113,11.3612,89159.007853951,0
+NMCO.US,D,20200916,000000,11.3526,11.4064,11.2025,11.3188,127866.1865689,0
+NMCO.US,D,20200917,000000,11.3257,11.3257,11.0268,11.0268,273264.00126103,0
+NMCO.US,D,20200918,000000,11.0268,11.0951,10.8769,11.0076,162518.31760113,0
+NMCO.US,D,20200921,000000,10.9289,11.0268,10.8491,10.9634,185137.49014767,0
+NMCO.US,D,20200922,000000,10.9721,11.0076,10.9154,10.9634,95217.640441537,0
+NMCO.US,D,20200923,000000,10.9721,11.0991,10.3803,10.7608,149381.0455653,0
+NMCO.US,D,20200924,000000,10.7521,10.8769,10.7078,10.7251,147761.52446818,0
+NMCO.US,D,20200925,000000,10.7521,10.8491,10.7521,10.7876,97737.47371667,0
+NMCO.US,D,20200928,000000,10.7962,11.0634,10.7962,10.9817,147621.01331901,0
+NMCO.US,D,20200929,000000,10.9289,11.072,10.8328,11.0364,68355.03119003,0
+NMCO.US,D,20200930,000000,10.9913,11.1497,10.9202,11.1497,56010.866529528,0
+NMCO.US,D,20201001,000000,11.1404,11.2671,11.0009,11.2575,95516.356736442,0
+NMCO.US,D,20201002,000000,11.122,11.3113,11.0893,11.2814,74832.074755149,0
+NMCO.US,D,20201005,000000,11.2025,11.2391,11.1497,11.1497,64685.08813835,0
+NMCO.US,D,20201006,000000,11.1759,11.2391,11.1305,11.1842,65801.891568428,0
+NMCO.US,D,20201007,000000,11.1941,11.2123,11.0634,11.072,166858.55087552,0
+NMCO.US,D,20201008,000000,11.072,11.1497,10.8952,10.8952,148498.42738385,0
+NMCO.US,D,20201009,000000,10.9202,10.9836,10.8952,10.9289,85378.737529589,0
+NMCO.US,D,20201012,000000,11.0009,11.0173,10.8587,10.8856,113973.27679755,0
+NMCO.US,D,20201013,000000,10.9105,10.9289,10.8203,10.9202,89841.78795659,0
+NMCO.US,D,20201014,000000,10.8876,10.9212,10.8068,10.8962,98427.5395826,0
+NMCO.US,D,20201015,000000,10.8434,10.9836,10.7185,10.8434,154534.16185822,0
+NMCO.US,D,20201016,000000,10.8337,10.8511,10.7185,10.726,173172.18517825,0
+NMCO.US,D,20201019,000000,10.7616,10.8741,10.6829,10.8434,322579.25132676,0
+NMCO.US,D,20201020,000000,10.8164,10.9038,10.7616,10.8693,102486.75055865,0
+NMCO.US,D,20201021,000000,10.9307,10.9481,10.8511,10.9307,144191.50045591,0
+NMCO.US,D,20201022,000000,10.8789,10.9394,10.8511,10.8693,99730.650388243,0
+NMCO.US,D,20201023,000000,10.8164,10.8511,10.7348,10.7713,164146.16528485,0
+NMCO.US,D,20201026,000000,10.7433,10.7616,10.5128,10.5762,282328.53161756,0
+NMCO.US,D,20201027,000000,10.5839,10.6473,10.4418,10.4418,333627.5909449,0
+NMCO.US,D,20201028,000000,10.3177,10.432,10.3177,10.3437,323695.0139335,0
+NMCO.US,D,20201029,000000,10.3793,10.4236,10.3351,10.3437,186522.82599617,0
+NMCO.US,D,20201030,000000,10.3351,10.432,10.2812,10.3889,262973.3810251,0
+NMCO.US,D,20201102,000000,10.5033,10.5484,10.3793,10.4936,181675.71176143,0
+NMCO.US,D,20201103,000000,10.4792,10.5926,10.4792,10.5677,115670.8596442,0
+NMCO.US,D,20201104,000000,10.6099,10.8434,10.5926,10.8434,105567.58760714,0
+NMCO.US,D,20201105,000000,10.8876,10.8962,10.7531,10.8789,158837.96631617,0
+NMCO.US,D,20201106,000000,10.8789,10.9212,10.8242,10.8789,74040.008203155,0
+NMCO.US,D,20201109,000000,10.9125,10.9653,10.8511,10.9212,225205.02495127,0
+NMCO.US,D,20201110,000000,10.9202,10.9568,10.8511,10.9568,98383.825002857,0
+NMCO.US,D,20201111,000000,10.9212,11.0567,10.9038,11.0201,163927.59238614,0
+NMCO.US,D,20201112,000000,11.0047,11.1183,10.9038,10.9586,164455.28981303,0
+NMCO.US,D,20201113,000000,10.9414,11.0671,10.8971,10.9222,572871.24093333,0
+NMCO.US,D,20201116,000000,10.9317,10.9894,10.8952,10.9135,178554.28260317,0
+NMCO.US,D,20201117,000000,10.9586,10.9673,10.8607,10.9038,193541.09769143,0
+NMCO.US,D,20201118,000000,10.8971,10.9586,10.8884,10.9038,245370.97691562,0
+NMCO.US,D,20201119,000000,10.95,11.0769,10.9317,11.0671,346279.83931023,0
+NMCO.US,D,20201120,000000,11.0413,11.1276,10.9952,11.1276,301628.51857369,0
+NMCO.US,D,20201123,000000,11.1719,11.2547,11.146,11.2275,242096.54672826,0
+NMCO.US,D,20201124,000000,11.2449,11.3178,11.1815,11.2641,331178.53365601,0
+NMCO.US,D,20201125,000000,11.2191,11.2931,11.1183,11.2374,185041.73440157,0
+NMCO.US,D,20201127,000000,11.2449,11.2739,11.2275,11.2547,138900.9954838,0
+NMCO.US,D,20201130,000000,11.3006,11.3689,11.2191,11.3689,305224.56316914,0
+NMCO.US,D,20201201,000000,11.4332,11.5312,11.3178,11.5245,381936.3648532,0
+NMCO.US,D,20201202,000000,11.5658,11.5842,11.3507,11.4602,323941.68906203,0
+NMCO.US,D,20201203,000000,11.442,11.5312,11.3957,11.4696,339601.91684299,0
+NMCO.US,D,20201204,000000,11.4332,11.6935,11.3957,11.5072,342205.01598428,0
+NMCO.US,D,20201207,000000,11.4977,11.7032,11.4977,11.5312,343010.61323954,0
+NMCO.US,D,20201208,000000,11.5744,11.7119,11.488,11.6014,344085.78373652,0
+NMCO.US,D,20201209,000000,11.6206,11.7119,11.538,11.5572,421430.40600349,0
+NMCO.US,D,20201210,000000,11.5245,11.6378,11.442,11.6206,512936.47046028,0
+NMCO.US,D,20201211,000000,11.6206,11.6658,11.538,11.6283,269990.61189702,0
+NMCO.US,D,20201214,000000,11.6034,11.6762,11.5322,11.5592,387398.60567431,0
+NMCO.US,D,20201215,000000,11.5592,11.659,11.5168,11.586,519545.69858795,0
+NMCO.US,D,20201216,000000,11.5678,11.6302,11.5322,11.5946,694816.18359384,0
+NMCO.US,D,20201217,000000,11.5764,11.5946,11.4803,11.4986,505998.34216123,0
+NMCO.US,D,20201218,000000,11.4889,11.5592,11.416,11.5168,599842.09581086,0
+NMCO.US,D,20201221,000000,11.4429,11.5168,11.4256,11.4803,785464.609629,0
+NMCO.US,D,20201222,000000,11.4706,11.5273,11.4342,11.4611,582522.79564638,0
+NMCO.US,D,20201223,000000,11.4514,11.4803,11.4342,11.4706,458213.10238648,0
+NMCO.US,D,20201224,000000,11.4889,11.5168,11.4429,11.4706,347454.92884663,0
+NMCO.US,D,20201228,000000,11.4803,11.5168,11.4256,11.4514,1058041.6674941,0
+NMCO.US,D,20201229,000000,11.4514,11.5168,11.3516,11.4889,963243.47885341,0
+NMCO.US,D,20201230,000000,11.4986,11.5764,11.4611,11.5678,564072.12052524,0
+NMCO.US,D,20201231,000000,11.5678,11.659,11.5514,11.6398,666094.66387996,0
+NMCO.US,D,20210104,000000,11.6762,11.7486,11.54,11.6302,297837.84001604,0
+NMCO.US,D,20210105,000000,11.6302,11.7486,11.6302,11.7486,201861.43936899,0
+NMCO.US,D,20210106,000000,11.7052,11.81,11.7052,11.81,243964.82460058,0
+NMCO.US,D,20210107,000000,11.81,11.9194,11.81,11.9194,337297.53399658,0
+NMCO.US,D,20210108,000000,11.9291,11.9818,11.9194,11.9463,254308.52682622,0
+NMCO.US,D,20210111,000000,11.9291,12.0712,11.9291,12.0262,204223.06749838,0
+NMCO.US,D,20210112,000000,12.0712,12.0894,12.0262,12.0262,274270.47741843,0
+NMCO.US,D,20210113,000000,12.0347,12.1884,12.0262,12.1163,254347.03728931,0
+NMCO.US,D,20210114,000000,12.1539,12.2277,12.1086,12.1635,309830.20639196,0
+NMCO.US,D,20210115,000000,12.2183,12.3247,12.2085,12.2623,304966.438984,0
+NMCO.US,D,20210119,000000,12.3537,12.397,12.2539,12.3065,252578.67845643,0
+NMCO.US,D,20210120,000000,12.3614,12.4065,12.298,12.3065,259565.72545187,0
+NMCO.US,D,20210121,000000,12.3065,12.4162,12.2721,12.3537,211152.86921082,0
+NMCO.US,D,20210122,000000,12.397,12.4527,12.3537,12.397,135694.21881274,0
+NMCO.US,D,20210125,000000,12.4065,12.472,12.3614,12.4439,326135.74463577,0
+NMCO.US,D,20210126,000000,12.4815,12.568,12.4373,12.5333,152870.92618138,0
+NMCO.US,D,20210127,000000,12.5777,12.6786,12.4527,12.6141,223715.60677004,0
+NMCO.US,D,20210128,000000,12.6141,12.9416,12.541,12.6055,237163.04415738,0
+NMCO.US,D,20210129,000000,12.6515,12.6786,12.5505,12.6323,586575.76168247,0
+NMCO.US,D,20210201,000000,12.6786,12.9032,12.541,12.6227,197640.90077724,0
+NMCO.US,D,20210202,000000,12.6323,12.7235,12.6323,12.6687,148111.24110612,0
+NMCO.US,D,20210203,000000,12.6786,12.7504,12.6564,12.7062,220772.15840075,0
+NMCO.US,D,20210204,000000,12.715,12.7504,12.6515,12.6603,219535.66028806,0
+NMCO.US,D,20210205,000000,12.7062,12.7062,12.6419,12.6515,226046.01019963,0
+NMCO.US,D,20210208,000000,12.6968,12.7678,12.6687,12.6786,200017.10043322,0
+NMCO.US,D,20210209,000000,12.6687,12.8764,12.6687,12.8216,303713.28769805,0
+NMCO.US,D,20210210,000000,12.9032,12.9032,12.7841,12.8764,97713.534780146,0
+NMCO.US,D,20210211,000000,12.9051,12.9244,12.8235,12.9051,84003.809914369,0
+NMCO.US,D,20210212,000000,12.9051,12.9368,12.8697,12.8782,118060.59000344,0
+NMCO.US,D,20210216,000000,12.8782,12.9119,12.7592,12.86,335915.32061807,0
+NMCO.US,D,20210217,000000,12.8697,12.9149,12.7332,12.8331,238497.37966283,0
+NMCO.US,D,20210218,000000,12.8697,12.8782,12.7072,12.7072,497602.02038075,0
+NMCO.US,D,20210219,000000,12.7686,12.7784,12.6697,12.6889,192182.82324944,0
+NMCO.US,D,20210222,000000,12.6889,12.716,12.515,12.515,361588.26880659,0
+NMCO.US,D,20210223,000000,12.4892,12.5969,12.2893,12.569,454546.2818048,0
+NMCO.US,D,20210224,000000,12.4623,12.716,12.4344,12.5603,151255.56837758,0
+NMCO.US,D,20210225,000000,12.5505,12.5785,12.3527,12.4439,326156.56110233,0
+NMCO.US,D,20210226,000000,12.4257,12.5603,12.3796,12.5603,146114.94196457,0
+NMCO.US,D,20210301,000000,12.6613,12.7514,12.5785,12.6889,135332.01229485,0
+NMCO.US,D,20210302,000000,12.6889,12.7765,12.5969,12.7427,155304.37112034,0
+NMCO.US,D,20210303,000000,12.7332,12.7332,12.6063,12.6525,176983.68020244,0
+NMCO.US,D,20210304,000000,12.7072,12.7686,12.472,12.5603,173690.51519521,0
+NMCO.US,D,20210305,000000,12.6237,12.6649,12.5603,12.6333,55898.457610192,0
+NMCO.US,D,20210308,000000,12.6889,12.7072,12.6237,12.6697,218630.14399339,0
+NMCO.US,D,20210309,000000,12.6697,12.7514,12.6613,12.7072,100775.63700875,0
+NMCO.US,D,20210310,000000,12.7514,12.9051,12.7072,12.8965,147037.11143246,0
+NMCO.US,D,20210311,000000,12.9608,12.9696,12.8052,12.8782,196965.40643789,0
+NMCO.US,D,20210312,000000,12.9263,12.9263,12.7437,12.8706,127223.99857603,0
+NMCO.US,D,20210315,000000,12.9263,12.9446,12.8351,12.9071,118340.57147845,0
+NMCO.US,D,20210316,000000,12.8889,12.9446,12.8437,12.8889,98674.214711144,0
+NMCO.US,D,20210317,000000,12.9071,12.9071,12.7514,12.8437,114869.42568227,0
+NMCO.US,D,20210318,000000,12.8254,12.8254,12.7255,12.7649,160477.2630565,0
+NMCO.US,D,20210319,000000,12.8254,12.8427,12.7342,12.8159,77033.41609216,0
+NMCO.US,D,20210322,000000,12.8072,12.8072,12.7081,12.7255,101278.35467577,0
+NMCO.US,D,20210323,000000,12.7437,12.788,12.7081,12.7601,101730.07199978,0
+NMCO.US,D,20210324,000000,12.7784,12.8091,12.7255,12.7437,78461.425697067,0
+NMCO.US,D,20210325,000000,12.7342,12.7784,12.6073,12.7437,140312.35191549,0
+NMCO.US,D,20210326,000000,12.7437,12.7601,12.7081,12.7342,112494.2668496,0
+NMCO.US,D,20210329,000000,12.7437,12.7686,12.7169,12.7342,144271.64385212,0
+NMCO.US,D,20210330,000000,12.7437,12.7686,12.7081,12.7342,350855.29865658,0
+NMCO.US,D,20210331,000000,12.7686,12.8351,12.7255,12.7686,342699.40706469,0
+NMCO.US,D,20210401,000000,12.8524,12.9149,12.8254,12.8801,154251.05791323,0
+NMCO.US,D,20210405,000000,12.8801,12.8984,12.7784,12.8524,140123.96289324,0
+NMCO.US,D,20210406,000000,12.8801,12.9706,12.8072,12.9706,142015.13887876,0
+NMCO.US,D,20210407,000000,12.9706,13.0155,12.9071,12.9706,202170.56389718,0
+NMCO.US,D,20210408,000000,13.0244,13.1107,12.9706,13.0244,237615.8023047,0
+NMCO.US,D,20210409,000000,13.0531,13.1636,12.9706,13.0244,130693.06272557,0
+NMCO.US,D,20210412,000000,13.0338,13.0876,13.0185,13.0876,185855.65824342,0
+NMCO.US,D,20210413,000000,13.0876,13.2424,13.0347,13.1906,148926.20577132,0
+NMCO.US,D,20210414,000000,13.1925,13.2732,13.1925,13.2443,63116.567384272,0
+NMCO.US,D,20210415,000000,13.2635,13.3817,13.228,13.2635,127315.59102883,0
+NMCO.US,D,20210416,000000,13.2443,13.3942,13.2443,13.3846,63077.016097838,0
+NMCO.US,D,20210419,000000,13.3846,13.3846,13.2,13.2183,140616.27232699,0
+NMCO.US,D,20210420,000000,13.2818,13.4114,13.2,13.228,79571.984187181,0
+NMCO.US,D,20210421,000000,13.2818,13.3472,13.1925,13.2443,79694.801339792,0
+NMCO.US,D,20210422,000000,13.2443,13.3376,13.2,13.328,65029.600659651,0
+NMCO.US,D,20210423,000000,13.328,13.446,13.3,13.4297,112916.84112044,0
+NMCO.US,D,20210426,000000,13.473,13.5192,13.3664,13.5095,62739.789339829,0
+NMCO.US,D,20210427,000000,13.4384,13.5479,13.254,13.3097,185791.12719716,0
+NMCO.US,D,20210428,000000,13.3942,13.446,13.3568,13.4297,58528.618158008,0
+NMCO.US,D,20210429,000000,13.4817,13.5566,13.2443,13.3097,169614.65104593,0
+NMCO.US,D,20210430,000000,13.3192,13.5384,13.2905,13.5192,107906.31762333,0
+NMCO.US,D,20210503,000000,13.5663,13.7027,13.4384,13.5095,176925.39409612,0
+NMCO.US,D,20210504,000000,13.4817,13.7103,13.4817,13.6229,294187.6726076,0
+NMCO.US,D,20210505,000000,13.7103,13.7103,13.5287,13.6402,101615.58143379,0
+NMCO.US,D,20210506,000000,13.5758,13.7948,13.5296,13.5854,377603.4173421,0
+NMCO.US,D,20210507,000000,13.6402,13.7669,13.5758,13.7103,191497.96150013,0
+NMCO.US,D,20210510,000000,13.7103,13.7477,13.5854,13.6306,177429.15258647,0
+NMCO.US,D,20210511,000000,13.7027,13.7574,13.6132,13.6835,121650.38965892,0
+NMCO.US,D,20210512,000000,13.7027,13.7027,13.4912,13.6046,200907.00437796,0
+NMCO.US,D,20210513,000000,13.6325,13.7046,13.5402,13.6593,115751.00304039,0
+NMCO.US,D,20210514,000000,13.7314,13.7314,13.6066,13.6949,77578.807515611,0
+NMCO.US,D,20210517,000000,13.6854,13.6854,13.6469,13.6766,53665.891573364,0
+NMCO.US,D,20210518,000000,13.6325,13.718,13.5777,13.6593,124268.06032681,0
+NMCO.US,D,20210519,000000,13.6593,13.6766,13.5585,13.6766,172794.3663105,0
+NMCO.US,D,20210520,000000,13.6151,13.7122,13.6151,13.669,72613.039421574,0
+NMCO.US,D,20210521,000000,13.7219,13.7219,13.5585,13.6518,197166.28534003,0
+NMCO.US,D,20210524,000000,13.6949,13.7219,13.6287,13.6766,105003.4613638,0
+NMCO.US,D,20210525,000000,13.6766,13.7122,13.6421,13.6766,148912.67506806,0
+NMCO.US,D,20210526,000000,13.7314,13.7314,13.6593,13.6766,126333.05380796,0
+NMCO.US,D,20210527,000000,13.7122,13.7122,13.669,13.6766,153470.44041782,0
+NMCO.US,D,20210528,000000,13.7122,13.7122,13.6325,13.6854,81050.994135122,0
+NMCO.US,D,20210601,000000,13.7411,13.7697,13.7219,13.7697,166557.75293395,0
+NMCO.US,D,20210602,000000,13.7697,13.817,13.7314,13.7796,147237.99033461,0
+NMCO.US,D,20210603,000000,13.8264,13.8879,13.8071,13.8785,133738.51178092,0
+NMCO.US,D,20210604,000000,13.916,13.916,13.817,13.8621,117851.38451466,0
+NMCO.US,D,20210607,000000,13.8264,13.8879,13.7978,13.8071,144290.378672,0
+NMCO.US,D,20210608,000000,13.8447,13.916,13.8071,13.9063,100582.04386989,0
+NMCO.US,D,20210609,000000,13.9063,13.9427,13.8707,13.9063,167790.08775336,0
+NMCO.US,D,20210610,000000,13.9343,14.0899,13.8879,14.0368,241191.03043361,0
+NMCO.US,D,20210611,000000,14.0466,14.0466,13.9427,13.99,158925.39547566,0
+NMCO.US,D,20210614,000000,14.0668,14.1013,14.011,14.0206,86389.376980293,0
+NMCO.US,D,20210615,000000,14.0754,14.0754,13.8996,13.9437,142295.12035378,0
+NMCO.US,D,20210616,000000,13.9629,13.9821,13.8996,13.9535,86338.376637261,0
+NMCO.US,D,20210617,000000,13.9726,13.9918,13.8372,13.9821,159559.25688192,0
+NMCO.US,D,20210618,000000,13.9726,14.057,13.8899,13.9169,91905.740614412,0
+NMCO.US,D,20210621,000000,13.9629,14.058,13.9169,13.9821,97471.022944909,0
+NMCO.US,D,20210622,000000,14.0388,14.1485,14.0206,14.0754,111728.22088079,0
+NMCO.US,D,20210623,000000,14.0293,14.1302,14.0293,14.0668,68016.763608693,0
+NMCO.US,D,20210624,000000,14.111,14.2224,13.9437,14.1839,203504.89940264,0
+NMCO.US,D,20210625,000000,14.2224,14.2224,14.084,14.1485,74576.032216659,0
+NMCO.US,D,20210628,000000,14.2032,14.2224,14.1494,14.2032,63081.179391147,0
+NMCO.US,D,20210629,000000,14.232,14.2416,14.1936,14.2128,83992.360857769,0
+NMCO.US,D,20210630,000000,14.2416,14.2867,14.1936,14.2224,110962.17491197,0
+NMCO.US,D,20210701,000000,14.2867,14.4241,14.2224,14.4241,140856.70251561,0
+NMCO.US,D,20210702,000000,14.434,14.4531,14.3798,14.4531,65827.912151609,0
+NMCO.US,D,20210706,000000,14.3886,14.5357,14.3512,14.4531,118982.75947132,0
+NMCO.US,D,20210707,000000,14.5068,14.6009,14.4241,14.6009,202829.40506329,0
+NMCO.US,D,20210708,000000,14.4991,14.5625,14.4433,14.5165,90903.427750325,0
+NMCO.US,D,20210709,000000,14.554,14.747,14.4991,14.7288,108301.83048768,0
+NMCO.US,D,20210712,000000,14.7192,14.9776,14.6701,14.8315,327177.60878629,0
+NMCO.US,D,20210713,000000,14.8411,14.8768,14.7192,14.7374,192184.9048961,0
+NMCO.US,D,20210714,000000,14.8143,14.8143,14.4914,14.5635,147508.60439967,0
+NMCO.US,D,20210715,000000,14.6116,14.6653,14.5461,14.6211,122374.80269464,0
+NMCO.US,D,20210716,000000,14.694,14.7768,14.5367,14.5826,601609.41382043,0
+NMCO.US,D,20210719,000000,14.5924,14.6798,14.2608,14.4442,171666.11382383,0
+NMCO.US,D,20210720,000000,14.4991,14.7132,14.3522,14.6653,129030.86787204,0
+NMCO.US,D,20210721,000000,14.6845,14.6845,14.5846,14.6576,89352.60099281,0
+NMCO.US,D,20210722,000000,14.7037,14.7086,14.4442,14.5078,72186.301857426,0
+NMCO.US,D,20210723,000000,14.5461,14.6308,14.4624,14.5826,53937.546461762,0
+NMCO.US,D,20210726,000000,14.6116,14.6116,14.5461,14.5732,84456.568061697,0
+NMCO.US,D,20210727,000000,14.4991,14.6211,14.4078,14.5732,124641.71590127,0
+NMCO.US,D,20210728,000000,14.6308,14.7132,14.4991,14.6653,67451.596542028,0
+NMCO.US,D,20210729,000000,14.7132,14.7132,14.5846,14.7132,82969.231527138,0
+NMCO.US,D,20210730,000000,14.7585,14.7681,14.4816,14.6211,113610.02945635,0
+NMCO.US,D,20210802,000000,14.7132,14.7393,14.6211,14.6653,84254.648336221,0
+NMCO.US,D,20210803,000000,14.6211,14.6211,14.5174,14.5549,128756.09051366,0
+NMCO.US,D,20210804,000000,14.5924,14.7681,14.5924,14.7393,122199.94437569,0
+NMCO.US,D,20210805,000000,14.7489,14.7585,14.5174,14.5367,101382.4370085,0
+NMCO.US,D,20210806,000000,14.5269,14.5874,14.4816,14.5078,70630.270983275,0
+NMCO.US,D,20210809,000000,14.5461,14.6653,14.5461,14.6481,90119.68778495,0
+NMCO.US,D,20210810,000000,14.6481,14.6653,14.5682,14.6308,118489.40921423,0
+NMCO.US,D,20210811,000000,14.6481,14.7489,14.6211,14.7489,139193.46683876,0
+NMCO.US,D,20210812,000000,14.7413,14.8113,14.696,14.7508,115935.22876929,0
+NMCO.US,D,20210813,000000,14.77,14.7969,14.6596,14.7969,139700.34779908,0
+NMCO.US,D,20210816,000000,14.7882,14.8162,14.6768,14.6768,122230.12825216,0
+NMCO.US,D,20210817,000000,14.7605,14.7605,14.6126,14.6768,115360.69429267,0
+NMCO.US,D,20210818,000000,14.6768,14.7325,14.6028,14.6413,83618.705283307,0
+NMCO.US,D,20210819,000000,14.6221,14.8113,14.5836,14.6596,71027.865494261,0
+NMCO.US,D,20210820,000000,14.7325,14.7413,14.5461,14.5559,197916.71895894,0
+NMCO.US,D,20210823,000000,14.5643,14.7585,14.5279,14.7413,159668.54333127,0
+NMCO.US,D,20210824,000000,14.77,14.77,14.6318,14.7132,112534.85895935,0
+NMCO.US,D,20210825,000000,14.7508,14.7508,14.5461,14.65,78313.628784607,0
+NMCO.US,D,20210826,000000,14.6768,14.723,14.6335,14.696,108482.9337466,0
+NMCO.US,D,20210827,000000,14.6768,14.6778,14.5001,14.5279,199063.7062655,0
+NMCO.US,D,20210830,000000,14.5376,14.696,14.4924,14.6413,145598.69359428,0
+NMCO.US,D,20210831,000000,14.6126,14.723,14.5559,14.5559,177465.58140293,0
+NMCO.US,D,20210901,000000,14.5559,14.6865,14.5559,14.5836,158879.59924926,0
+NMCO.US,D,20210902,000000,14.5836,14.6221,14.5461,14.5836,88192.08298299,0
+NMCO.US,D,20210903,000000,14.5643,14.5884,14.4413,14.4732,103063.36668192,0
+NMCO.US,D,20210907,000000,14.4732,14.6028,14.4732,14.5279,103117.48949492,0
+NMCO.US,D,20210908,000000,14.5643,14.5789,14.4367,14.5184,112540.06307599,0
+NMCO.US,D,20210909,000000,14.5376,14.5643,14.4761,14.5461,96569.669943561,0
+NMCO.US,D,20210910,000000,14.5559,14.5836,14.5001,14.5643,63316.405463093,0
+NMCO.US,D,20210913,000000,14.5559,14.7787,14.5184,14.6768,156288.98998788,0
+NMCO.US,D,20210914,000000,14.7249,14.7527,14.4183,14.4462,165502.35808019,0
+NMCO.US,D,20210915,000000,14.5097,14.6335,14.5097,14.6143,79328.431528619,0
+NMCO.US,D,20210916,000000,14.6335,14.6335,14.4644,14.5009,43912.336174246,0
+NMCO.US,D,20210917,000000,14.5192,14.5855,14.4836,14.5192,72865.959490083,0
+NMCO.US,D,20210920,000000,14.5192,14.5192,14.3714,14.427,100028.32585982,0
+NMCO.US,D,20210921,000000,14.4183,14.5471,14.4088,14.427,91999.41471386,0
+NMCO.US,D,20210922,000000,14.4367,14.5192,14.427,14.4559,129197.3996044,0
+NMCO.US,D,20210923,000000,14.4836,14.4836,14.3616,14.3714,87759.100478878,0
+NMCO.US,D,20210924,000000,14.3616,14.4644,14.3051,14.3906,83649.929983123,0
+NMCO.US,D,20210927,000000,14.3906,14.4183,14.3329,14.3616,125912.56118377,0
+NMCO.US,D,20210928,000000,14.3424,14.3424,14.0726,14.1667,129868.73065043,0
+NMCO.US,D,20210929,000000,14.1754,14.3616,14.1667,14.2128,142793.67472751,0
+NMCO.US,D,20210930,000000,14.1754,14.2224,14.0639,14.0899,116302.63940379,0
+NMCO.US,D,20211001,000000,14.1754,14.1936,14.0899,14.1839,86995.136156719,0
+NMCO.US,D,20211004,000000,14.1667,14.2867,14.0899,14.1187,72858.673726792,0
+NMCO.US,D,20211005,000000,14.1839,14.2128,13.9418,13.9506,216093.65754501,0
+NMCO.US,D,20211006,000000,13.9792,13.9984,13.822,13.9984,186585.2753958,0
+NMCO.US,D,20211007,000000,14.0552,14.1839,14.0447,14.0994,113346.70115457,0
+NMCO.US,D,20211008,000000,14.1283,14.1283,14.0359,14.0639,38199.256931287,0
+NMCO.US,D,20211011,000000,14.0811,14.0811,14.0359,14.0552,17832.426064788,0
+NMCO.US,D,20211012,000000,14.0726,14.2867,14.0083,14.0811,93278.586582979,0
+NMCO.US,D,20211013,000000,14.1187,14.2684,14.0485,14.2032,90237.300820922,0
+NMCO.US,D,20211014,000000,14.2532,14.4118,14.2244,14.2532,76805.475783506,0
+NMCO.US,D,20211015,000000,14.2147,14.2983,14.135,14.2339,60772.633251435,0
+NMCO.US,D,20211018,000000,14.2704,14.2704,14.1859,14.2628,37339.536863027,0
+NMCO.US,D,20211019,000000,14.2628,14.2628,13.99,14.1013,92887.237011954,0
+NMCO.US,D,20211020,000000,14.0649,14.1773,14.0466,14.0735,102895.79412624,0
+NMCO.US,D,20211021,000000,14.0735,14.111,14.0368,14.0562,52482.475450347,0
+NMCO.US,D,20211022,000000,14.111,14.1494,13.9515,14.0284,122439.33374093,0
+NMCO.US,D,20211025,000000,14.0186,14.0466,13.9053,14.0368,109030.40681671,0
+NMCO.US,D,20211026,000000,13.99,14.0466,13.9343,13.9994,147369.13407384,0
+NMCO.US,D,20211027,000000,14.0368,14.0466,13.8958,13.9053,313122.33057587,0
+NMCO.US,D,20211028,000000,13.9053,14.0368,13.8861,13.9802,139527.57112677,0
+NMCO.US,D,20211029,000000,13.9802,14.2244,13.961,14.0821,65451.134107165,0
+NMCO.US,D,20211101,000000,14.1859,14.2532,14.1013,14.2339,79250.369779081,0
+NMCO.US,D,20211102,000000,14.2628,14.3551,14.2099,14.3358,82710.066518668,0
+NMCO.US,D,20211103,000000,14.3358,14.3743,14.0917,14.2051,115989.35158231,0
+NMCO.US,D,20211104,000000,14.2887,14.3936,14.2147,14.3645,66410.773214836,0
+NMCO.US,D,20211105,000000,14.3936,14.43,14.3645,14.43,70937.313864794,0
+NMCO.US,D,20211108,000000,14.4674,14.6461,14.4088,14.5991,83053.538216641,0
+NMCO.US,D,20211109,000000,14.6375,14.6557,14.5606,14.6086,78126.280585713,0
+NMCO.US,D,20211110,000000,14.7192,16.2093,14.4914,14.5702,121433.89840685,0
+NMCO.US,D,20211111,000000,14.5126,14.6461,14.5126,14.6183,24996.413025852,0
+NMCO.US,D,20211112,000000,14.6009,14.7306,14.5865,14.6653,99676.527575229,0
+NMCO.US,D,20211115,000000,14.7132,14.7132,14.478,14.6202,87730.998249045,0
+NMCO.US,D,20211116,000000,14.6653,14.6653,14.3079,14.5146,81315.36326023,0
+NMCO.US,D,20211117,000000,14.5146,14.5338,14.4128,14.4876,63710.877504099,0
+NMCO.US,D,20211118,000000,14.553,14.5722,14.4403,14.5048,41058.398611084,0
+NMCO.US,D,20211119,000000,14.5432,14.553,14.4502,14.553,30308.775287841,0
+NMCO.US,D,20211122,000000,14.5722,14.5961,14.3753,14.4403,39214.059675299,0
+NMCO.US,D,20211123,000000,14.4403,14.478,14.2896,14.4039,132757.01538338,0
+NMCO.US,D,20211124,000000,14.4039,14.4403,14.3655,14.4039,48596.04114661,0
+NMCO.US,D,20211126,000000,14.28,14.4375,14.28,14.3463,27301.836695583,0
+NMCO.US,D,20211129,000000,14.4502,14.5432,14.431,14.4876,42873.594493707,0
+NMCO.US,D,20211130,000000,14.524,14.6009,14.5126,14.6009,83360.581098163,0
+NMCO.US,D,20211201,000000,14.7211,14.7403,14.6202,14.7037,122591.29394669,0
+NMCO.US,D,20211202,000000,14.7306,14.7306,14.6394,14.7037,59320.684710002,0
+NMCO.US,D,20211203,000000,14.6748,14.7037,14.5722,14.5818,243275.79955798,0
+NMCO.US,D,20211206,000000,14.6009,14.7037,14.5914,14.6845,57234.874762307,0
+NMCO.US,D,20211207,000000,14.7306,14.7882,14.7132,14.7787,78291.771494734,0
+NMCO.US,D,20211208,000000,14.7882,14.7882,14.6748,14.7595,94502.594815757,0
+NMCO.US,D,20211209,000000,14.7595,14.9372,14.6481,14.892,120938.46650312,0
+NMCO.US,D,20211210,000000,14.9468,15.0239,14.9294,14.9855,140521.55740423,0
+NMCO.US,D,20211213,000000,14.9948,14.9948,14.7595,14.7787,71125.702887016,0
+NMCO.US,D,20211214,000000,14.7999,14.8758,14.5826,14.8383,83108.701852982,0
+NMCO.US,D,20211215,000000,14.8758,14.8758,14.6009,14.8191,71755.400999968,0
+NMCO.US,D,20211216,000000,14.9228,15.0072,14.649,14.723,99512.077489532,0
+NMCO.US,D,20211217,000000,14.7615,14.9881,14.6865,14.894,68134.376644665,0
+NMCO.US,D,20211220,000000,14.9228,14.9786,14.7642,14.9228,104389.37560075,0
+NMCO.US,D,20211221,000000,14.9402,14.9746,14.7902,14.9132,83785.237015658,0
+NMCO.US,D,20211222,000000,14.9496,14.9688,14.771,14.8191,83674.909742976,0
+NMCO.US,D,20211223,000000,14.8478,14.8758,14.771,14.8045,52258.698435,0
+NMCO.US,D,20211227,000000,14.8094,14.9402,14.7615,14.8478,113040.69909637,0
+NMCO.US,D,20211228,000000,14.8566,15.017,14.8018,14.8478,195688.31621543,0
+NMCO.US,D,20211229,000000,14.894,14.9948,14.6308,14.8844,205891.50729187,0
+NMCO.US,D,20211230,000000,14.9496,14.9496,14.8286,14.9402,96744.52826253,0
+NMCO.US,D,20211231,000000,14.9978,15.017,14.7807,14.7807,134267.25003113,0
+NMCO.US,D,20220103,000000,14.866,14.866,14.6586,14.7132,84921.816088952,0
+NMCO.US,D,20220104,000000,14.7423,14.771,14.6211,14.7132,120077.70561152,0
+NMCO.US,D,20220105,000000,14.723,14.7517,14.6116,14.7009,106663.57457068,0
+NMCO.US,D,20220106,000000,14.6768,14.7374,14.5826,14.6673,107892.78692008,0
+NMCO.US,D,20220107,000000,14.7057,14.7517,14.6116,14.6308,90763.957424483,0
+NMCO.US,D,20220110,000000,14.6308,14.6673,14.4886,14.649,140696.4157232,0
+NMCO.US,D,20220111,000000,14.696,14.696,14.5058,14.6019,87211.627408775,0
+NMCO.US,D,20220112,000000,14.6211,14.6768,14.4512,14.525,146552.08776199,0
+NMCO.US,D,20220113,000000,14.6038,14.6038,14.4157,14.4433,91256.266858244,0
+NMCO.US,D,20220114,000000,14.4049,14.4148,14.1389,14.1868,267769.49491679,0
+NMCO.US,D,20220118,000000,14.1197,14.1293,13.7988,13.8649,462743.80632976,0
+NMCO.US,D,20220119,000000,13.8649,14.0457,13.7219,13.9014,448775.95727883,0
+NMCO.US,D,20220120,000000,13.8727,14.1677,13.7411,13.7604,196818.65034874,0
+NMCO.US,D,20220121,000000,13.7314,14.0166,13.6929,13.9689,649184.40728307,0
+NMCO.US,D,20220124,000000,13.7796,13.9974,13.5421,13.9689,227995.47229147,0
+NMCO.US,D,20220125,000000,13.9398,14.1003,13.9303,13.9689,107142.35330119,0
+NMCO.US,D,20220126,000000,14.1197,14.158,13.9303,14.0811,238576.4822357,0
+NMCO.US,D,20220127,000000,14.1101,14.1293,14.0023,14.0457,64173.003061372,0
+NMCO.US,D,20220128,000000,14.0166,14.1177,13.8823,13.9111,110940.31762211,0
+NMCO.US,D,20220131,000000,13.9689,13.9689,13.8372,13.9303,95308.192071003,0
+NMCO.US,D,20220201,000000,13.9496,14.1197,13.8649,14.0639,154768.34710686,0
+NMCO.US,D,20220202,000000,14.0265,14.3089,13.8919,13.9689,224575.32683831,0
+NMCO.US,D,20220203,000000,13.9303,13.9974,13.8554,13.9303,134094.47335882,0
+NMCO.US,D,20220204,000000,13.9206,13.9782,13.7411,13.8554,147152.64282178,0
+NMCO.US,D,20220207,000000,13.9206,13.959,13.7604,13.7604,150403.1340726,0
+NMCO.US,D,20220208,000000,13.7411,13.8081,13.6469,13.6929,166053.99444359,0
+NMCO.US,D,20220209,000000,13.6747,13.7697,13.5614,13.7027,211180.97144068,0
+NMCO.US,D,20220210,000000,13.7122,13.818,13.5517,13.571,123407.29943522,0
+NMCO.US,D,20220211,000000,13.619,13.7027,13.447,13.5133,169532.42600308,0
+NMCO.US,D,20220214,000000,13.5152,13.7889,13.2684,13.4018,278089.25820591,0
+NMCO.US,D,20220215,000000,13.3538,13.3538,13.1252,13.1828,248489.28360389,0
+NMCO.US,D,20220216,000000,13.1347,13.3154,12.9446,13.2684,430727.03996199,0
+NMCO.US,D,20220217,000000,13.2118,13.4211,13.202,13.4211,199933.83456705,0
+NMCO.US,D,20220218,000000,13.4306,13.4864,13.2962,13.373,175481.77214132,0
+NMCO.US,D,20220222,000000,13.4018,13.4018,13.0867,13.2118,131525.72138731,0
+NMCO.US,D,20220223,000000,13.2118,13.2394,13.1271,13.1828,117488.13717347,0
+NMCO.US,D,20220224,000000,13.1252,13.5825,13.0492,13.4403,211645.17864461,0
+NMCO.US,D,20220225,000000,13.4306,13.5728,13.4259,13.496,145685.08193044,0
+NMCO.US,D,20220228,000000,13.496,13.6114,13.3423,13.5728,103329.81745368,0
+NMCO.US,D,20220301,000000,13.6681,13.8018,13.5825,13.6681,96779.916255655,0
+NMCO.US,D,20220302,000000,13.6681,13.7727,13.4682,13.5728,74137.845595912,0
+NMCO.US,D,20220303,000000,13.6584,13.8111,13.5633,13.7534,110743.60201327,0
+NMCO.US,D,20220304,000000,13.7534,13.7633,13.592,13.6766,81176.933757713,0
+NMCO.US,D,20220307,000000,13.6584,13.6584,13.5441,13.5441,99136.340268417,0
+NMCO.US,D,20220308,000000,13.5057,13.6863,13.4018,13.6402,91296.858968005,0
+NMCO.US,D,20220309,000000,13.6584,13.6584,13.4018,13.4864,156396.19479058,0
+NMCO.US,D,20220310,000000,13.449,13.449,13.1347,13.231,109106.38691959,0
+NMCO.US,D,20220311,000000,13.1636,13.2778,12.9638,13.1252,123433.3200184,0
+NMCO.US,D,20220314,000000,13.1559,13.2136,13.0126,13.0704,114516.58657433,0
+NMCO.US,D,20220315,000000,13.1464,13.1559,12.9166,12.9935,108212.31968155,0
+NMCO.US,D,20220316,000000,12.9935,13.1559,12.9263,13.1559,106082.79515411,0
+NMCO.US,D,20220317,000000,13.1848,13.302,13.0032,13.1078,107328.66067675,0
+NMCO.US,D,20220318,000000,13.0983,13.2895,13.0126,13.2895,123482.23871479,0
+NMCO.US,D,20220321,000000,13.2424,13.2521,13.0126,13.0126,185788.00472717,0
+NMCO.US,D,20220322,000000,13.0886,13.1175,13.0126,13.0511,104666.23460579,0
+NMCO.US,D,20220323,000000,12.984,13.1271,12.8408,12.9455,124220.18245375,0
+NMCO.US,D,20220324,000000,12.9455,12.9455,12.7927,12.8119,82540.412316335,0
+NMCO.US,D,20220325,000000,12.86,12.8697,12.6786,12.716,110416.78348853,0
+NMCO.US,D,20220328,000000,12.716,12.7302,12.3816,12.4958,230719.30693873,0
+NMCO.US,D,20220329,000000,12.4776,12.8216,12.4103,12.7352,210264.00608942,0
+NMCO.US,D,20220330,000000,12.7447,12.8677,12.6111,12.7447,200357.44966121,0
+NMCO.US,D,20220331,000000,12.8119,13.1078,12.8024,12.9071,229044.62220528,0
+NMCO.US,D,20220401,000000,13.0886,13.3856,12.936,13.0511,168163.74332781,0
+NMCO.US,D,20220404,000000,13.0319,13.0704,12.7352,12.8504,159588.39993508,0
+NMCO.US,D,20220405,000000,12.8889,13.0417,12.5823,12.6786,320181.19438089,0
+NMCO.US,D,20220406,000000,12.6594,12.7735,12.4958,12.6879,172871.38723671,0
+NMCO.US,D,20220407,000000,12.6402,12.7062,12.5584,12.6495,110596.84592414,0
+NMCO.US,D,20220408,000000,12.5823,12.616,12.4393,12.4393,168652.93029159,0
+NMCO.US,D,20220411,000000,12.42,12.468,12.1808,12.2671,188451.47162145,0
+NMCO.US,D,20220412,000000,12.3239,12.3719,12.1242,12.1999,398392.82247944,0
+NMCO.US,D,20220413,000000,12.2018,12.3453,12.0867,12.1539,273124.53093522,0
+NMCO.US,D,20220414,000000,12.1539,12.1539,11.9232,12.0288,240740.35393293,0
+NMCO.US,D,20220418,000000,11.9616,12.029,11.7982,11.9713,334503.96418639,0
+NMCO.US,D,20220419,000000,11.9713,12.0746,11.9137,11.9808,244133.43797957,0
+NMCO.US,D,20220420,000000,12.0097,12.2018,12.0097,12.106,372156.78887089,0
+NMCO.US,D,20220421,000000,12.106,12.1635,12.0097,12.0482,354831.24376645,0
+NMCO.US,D,20220422,000000,12.0867,12.1731,11.8819,11.9905,129740.70938118,0
+NMCO.US,D,20220425,000000,11.9521,12.1539,11.9329,12.1443,193556.71004132,0
+NMCO.US,D,20220426,000000,12.1635,12.1826,12.0529,12.1443,178028.66682293,0
+NMCO.US,D,20220427,000000,12.1346,12.2402,12.106,12.1154,173196.12411479,0
+NMCO.US,D,20220428,000000,12.1539,12.2018,12.0867,12.1539,203259.26509741,0
+NMCO.US,D,20220429,000000,12.1923,12.2499,12.1154,12.2018,145011.66923774,0
+NMCO.US,D,20220502,000000,12.2596,12.298,12.0192,12.0768,220030.05136846,0
+NMCO.US,D,20220503,000000,12.0768,12.106,11.9713,12.0576,201453.43662473,0
+NMCO.US,D,20220504,000000,12.0867,12.2498,12.0483,12.1923,158058.3896441,0
+NMCO.US,D,20220505,000000,12.221,12.221,12.029,12.106,219079.77967075,0
+NMCO.US,D,20220506,000000,12.0482,12.1731,11.9137,11.9329,152667.96563258,0
+NMCO.US,D,20220509,000000,11.9616,12.0452,11.7022,11.7598,195082.55703899,0
+NMCO.US,D,20220510,000000,11.8464,12.0675,11.779,11.8559,77122.926898298,0
+NMCO.US,D,20220511,000000,11.904,11.9521,11.635,11.683,175680.5693968,0
+NMCO.US,D,20220512,000000,11.7043,11.7138,11.5981,11.685,153670.64826572,0
+NMCO.US,D,20220513,000000,11.8008,11.8008,11.5402,11.7043,120894.48007903,0
+NMCO.US,D,20220516,000000,11.6464,11.685,11.5788,11.685,148652.53531765,0
+NMCO.US,D,20220517,000000,11.685,11.9071,11.6621,11.8394,169071.88513671,0
+NMCO.US,D,20220518,000000,11.8008,11.8008,11.4146,11.6367,116151.81451934,0
+NMCO.US,D,20220519,000000,11.5691,11.6174,11.4918,11.5691,81700.18063928,0
+NMCO.US,D,20220520,000000,11.5884,11.7815,11.5015,11.7236,386558.30860913,0
+NMCO.US,D,20220523,000000,11.7719,11.8878,11.5261,11.6945,127560.09977502,0
+NMCO.US,D,20220524,000000,11.7429,11.8974,11.6752,11.8878,148292.17557642,0
+NMCO.US,D,20220525,000000,11.8878,12.3536,11.7622,12.3416,229133.91303907,0
+NMCO.US,D,20220526,000000,12.3416,12.7377,12.2451,12.6991,246574.08189413,0
+NMCO.US,D,20220527,000000,12.7859,13.0755,12.7859,13.0369,233642.55187026,0
+NMCO.US,D,20220531,000000,13.066,13.0853,12.8052,12.9403,164694.75690074,0
+NMCO.US,D,20220601,000000,13.0273,13.0853,12.6699,12.9403,171070.43197737,0
+NMCO.US,D,20220602,000000,13.008,13.3364,12.9549,13.3075,192769.68018767,0
+NMCO.US,D,20220603,000000,13.2011,13.259,13.0466,13.0755,186601.10841059,0
+NMCO.US,D,20220606,000000,13.1432,13.1529,12.9983,13.0612,117072.38868585,0
+NMCO.US,D,20220607,000000,13.008,13.0369,12.8729,12.9887,61524.177197168,0
+NMCO.US,D,20220608,000000,12.9887,13.0562,12.9017,12.9887,151477.42432349,0
+NMCO.US,D,20220609,000000,12.9887,12.9887,12.757,12.7956,147328.10971703,0
+NMCO.US,D,20220610,000000,12.7377,12.8245,12.5541,12.6024,171959.94064894,0
+NMCO.US,D,20220613,000000,12.5734,12.5734,12.1292,12.2356,103578.57320368,0
+NMCO.US,D,20220614,000000,12.3246,12.3424,11.9365,12.1015,91711.013741219,0
+NMCO.US,D,20220615,000000,12.1113,12.1791,11.6261,11.8299,117699.97428737,0
+NMCO.US,D,20220616,000000,11.6551,11.6939,11.1214,11.4318,190168.37872528,0
+NMCO.US,D,20220617,000000,11.5483,11.7182,11.3474,11.5193,119763.96413605,0
+NMCO.US,D,20220621,000000,11.4999,11.6065,11.2765,11.4804,81192.187792407,0
+NMCO.US,D,20220622,000000,11.461,11.5725,11.3649,11.4318,211606.87538135,0
+NMCO.US,D,20220623,000000,11.49,11.6066,11.4331,11.5387,116386.15149301,0
+NMCO.US,D,20220624,000000,11.5775,11.6648,11.3835,11.4318,141341.57144093,0
+NMCO.US,D,20220627,000000,11.4124,11.4998,11.393,11.4804,209561.43361916,0
+NMCO.US,D,20220628,000000,11.5193,11.6163,11.4804,11.5775,167601.54013995,0
+NMCO.US,D,20220629,000000,11.5872,11.8299,11.5483,11.8105,246292.82760146,0
+NMCO.US,D,20220630,000000,11.7618,11.9074,11.6939,11.8783,169741.78323319,0
+NMCO.US,D,20220701,000000,11.9365,12.2374,11.9365,12.2082,150684.65479496,0
+NMCO.US,D,20220705,000000,12.2957,12.4315,12.2276,12.4315,300015.29927481,0
+NMCO.US,D,20220706,000000,12.4605,12.5382,12.4126,12.5382,169184.31018867,0
+NMCO.US,D,20220707,000000,12.5674,12.6256,12.4704,12.6256,342582.12736252,0
+NMCO.US,D,20220708,000000,12.6159,12.645,12.4704,12.6256,155316.52417582,0
+NMCO.US,D,20220711,000000,12.6256,12.6547,12.5187,12.5674,210396.09751203,0
+NMCO.US,D,20220712,000000,12.5674,12.6256,12.5382,12.6061,251349.24207353,0
+NMCO.US,D,20220713,000000,12.5092,12.645,12.4411,12.6159,227402.63194182,0
+NMCO.US,D,20220714,000000,12.4912,12.6569,12.4912,12.5788,263600.38844691,0
+NMCO.US,D,20220715,000000,12.5788,12.6274,12.5497,12.5984,214293.70078661,0
+NMCO.US,D,20220718,000000,12.5984,12.6469,12.5303,12.5984,259125.98011349,0
+NMCO.US,D,20220719,000000,12.5984,12.6469,12.569,12.6079,131156.6711363,0
+NMCO.US,D,20220720,000000,12.6079,12.6274,12.5398,12.6227,107492.45562098,0
+NMCO.US,D,20220721,000000,12.5984,12.6569,12.5788,12.6079,137375.51416491,0
+NMCO.US,D,20220722,000000,12.6079,12.6274,12.4617,12.5497,125846.45194072,0
+NMCO.US,D,20220725,000000,12.5302,12.5719,12.4179,12.4521,86418.741011044,0
+NMCO.US,D,20220726,000000,12.4717,12.6374,12.4717,12.5203,99083.070259094,0
+NMCO.US,D,20220727,000000,12.5203,12.5788,12.4326,12.5007,167914.91498099,0
+NMCO.US,D,20220728,000000,12.5302,12.7933,12.5302,12.764,169196.83348127,0
+NMCO.US,D,20220729,000000,12.8323,13.1346,12.8323,13.0761,132801.62895587,0
+NMCO.US,D,20220801,000000,13.1249,13.1736,13.0371,13.1736,195859.71275247,0
+NMCO.US,D,20220802,000000,13.1639,13.2126,13.0859,13.1639,107184.79518092,0
+NMCO.US,D,20220803,000000,13.2126,13.2322,13.1736,13.2322,63087.824305795,0
+NMCO.US,D,20220804,000000,13.1834,13.2126,12.8616,12.9981,137820.59626821,0
+NMCO.US,D,20220805,000000,12.9981,13.1931,12.8079,13.1931,72859.119882393,0
+NMCO.US,D,20220808,000000,13.1931,13.1931,13.0078,13.0859,107705.76685943,0
+NMCO.US,D,20220809,000000,12.9883,13.1444,12.9883,13.0663,80672.669525352,0
+NMCO.US,D,20220810,000000,13.0956,13.1444,13.0371,13.1444,137768.2939934,0
+NMCO.US,D,20220811,000000,13.1444,13.1834,13.0663,13.0956,93872.327939121,0
+NMCO.US,D,20220812,000000,13.176,13.3621,13.1711,13.3621,113750.84961938,0
+NMCO.US,D,20220815,000000,13.2054,13.2984,13.1466,13.2249,265819.4833975,0
+NMCO.US,D,20220816,000000,13.1858,13.2641,13.1269,13.1858,206632.45610953,0
+NMCO.US,D,20220817,000000,13.1564,13.1858,12.9506,13.1466,153909.13687743,0
+NMCO.US,D,20220818,000000,13.1466,13.1466,12.8331,13.0094,162966.69871882,0
+NMCO.US,D,20220819,000000,12.9604,12.9604,12.6681,12.8331,101431.83053879,0
+NMCO.US,D,20220822,000000,12.784,12.8723,12.6409,12.8036,164744.93299447,0
+NMCO.US,D,20220823,000000,12.8233,12.9506,12.8036,12.931,103734.75621379,0
+NMCO.US,D,20220824,000000,12.8625,12.9408,12.7461,12.8723,126879.36340754,0
+NMCO.US,D,20220825,000000,12.8625,12.8723,12.7743,12.8331,75217.676578786,0
+NMCO.US,D,20220826,000000,12.7547,12.8331,12.7547,12.8036,58413.260593986,0
+NMCO.US,D,20220829,000000,12.8036,12.8036,12.5099,12.5099,88300.254349482,0
+NMCO.US,D,20220830,000000,12.5784,12.6764,12.4803,12.5099,107259.57995303,0
+NMCO.US,D,20220831,000000,12.4707,12.6764,12.4707,12.6372,86549.581684318,0
+NMCO.US,D,20220901,000000,12.598,12.696,12.402,12.6664,101423.66413569,0
+NMCO.US,D,20220902,000000,12.7056,12.7056,12.5099,12.6664,151562.31678576,0
+NMCO.US,D,20220906,000000,12.6468,12.6568,12.3628,12.5784,197028.76606063,0
+NMCO.US,D,20220907,000000,12.5099,12.5295,12.402,12.4511,159108.07325276,0
+NMCO.US,D,20220908,000000,12.4315,12.4511,12.1081,12.2061,215588.95871255,0
+NMCO.US,D,20220909,000000,12.2453,12.2453,11.9025,12.0298,261953.71232872,0
+NMCO.US,D,20220912,000000,12.1179,12.1375,11.9515,12.0003,153465.08870871,0
+NMCO.US,D,20220913,000000,11.9515,12.0494,11.9025,11.9611,178880.97676543,0
+NMCO.US,D,20220914,000000,12.0025,12.1109,11.9878,12.0222,98782.968234256,0
+NMCO.US,D,20220915,000000,12.0025,12.0518,11.8648,11.9828,128890.93308564,0
+NMCO.US,D,20220916,000000,11.9337,12.0025,11.8648,11.9828,134090.8919333,0
+NMCO.US,D,20220919,000000,11.904,11.9671,11.786,11.8548,152065.28093447,0
+NMCO.US,D,20220920,000000,11.7957,11.9337,11.7957,11.8844,226818.75183752,0
+NMCO.US,D,20220921,000000,11.914,11.914,11.8351,11.8745,89027.96731007,0
+NMCO.US,D,20220922,000000,11.8648,11.8844,11.5102,11.6185,362602.6772472,0
+NMCO.US,D,20220923,000000,11.6087,11.6776,11.2937,11.4511,126869.8553304,0
+NMCO.US,D,20220926,000000,11.2838,11.3232,10.8702,11.0376,253550.80590577,0
+NMCO.US,D,20220927,000000,10.949,11.095,10.8899,10.9195,301901.2826364,0
+NMCO.US,D,20220928,000000,10.9786,11.1361,10.8866,10.9392,397851.69516242,0
+NMCO.US,D,20220929,000000,10.8309,10.8653,10.6339,10.7225,216727.58169878,0
+NMCO.US,D,20220930,000000,10.7816,10.8506,10.5453,10.5453,145434.31778673,0
+NMCO.US,D,20221003,000000,10.6832,10.8998,10.6142,10.6733,262624.32784817,0
+NMCO.US,D,20221004,000000,10.6832,11.1053,10.6486,10.8702,341521.51595795,0
+NMCO.US,D,20221005,000000,10.8604,10.8604,10.5748,10.7029,227831.32194907,0
+NMCO.US,D,20221006,000000,10.6832,10.8801,10.6438,10.7029,289194.89881938,0
+NMCO.US,D,20221007,000000,10.3681,10.6733,10.181,10.6044,474033.12351466,0
+NMCO.US,D,20221010,000000,10.6536,10.6536,10.4448,10.5748,178523.11842285,0
+NMCO.US,D,20221011,000000,10.5748,10.8013,10.5059,10.6635,228344.2085151,0
+NMCO.US,D,20221012,000000,10.7029,10.8112,10.6438,10.7127,224724.54966099,0
+NMCO.US,D,20221013,000000,10.5919,10.9384,10.5326,10.9087,211453.63552167,0
+NMCO.US,D,20221014,000000,10.9087,10.9582,10.8097,10.9087,197326.95917689,0
+NMCO.US,D,20221017,000000,10.9483,11.0572,10.8295,10.8592,160457.58656854,0
+NMCO.US,D,20221018,000000,10.8889,11.0077,10.7701,10.7701,213844.78561521,0
+NMCO.US,D,20221019,000000,10.6811,10.8394,10.6811,10.6909,160675.79037937,0
+NMCO.US,D,20221020,000000,10.7405,10.7899,10.5919,10.6117,168765.49462486,0
+NMCO.US,D,20221021,000000,10.4534,10.5919,10.2158,10.3148,250307.04648393,0
+NMCO.US,D,20221024,000000,10.3148,10.5326,10.1365,10.1861,323975.07750267,0
+NMCO.US,D,20221025,000000,10.3048,10.3544,10.1069,10.295,769401.78998463,0
+NMCO.US,D,20221026,000000,10.3148,10.5128,10.1563,10.2356,645081.17897424,0
+NMCO.US,D,20221027,000000,10.2257,10.4187,10.1162,10.2356,776316.62834132,0
+NMCO.US,D,20221028,000000,10.1761,10.4038,10.1663,10.384,347879.50701829,0
+NMCO.US,D,20221031,000000,10.384,10.4336,10.1861,10.2851,913739.57002903,0
+NMCO.US,D,20221101,000000,10.4434,10.5226,10.295,10.3642,497906.74938919,0
+NMCO.US,D,20221102,000000,10.3444,10.5177,10.3048,10.394,286467.25670712,0
+NMCO.US,D,20221103,000000,10.3642,10.6513,10.2702,10.6216,245478.27696677,0
+NMCO.US,D,20221104,000000,10.6909,10.7998,10.6315,10.6612,312058.72494526,0
+NMCO.US,D,20221107,000000,10.7207,10.978,10.6216,10.9285,269246.32910062,0
+NMCO.US,D,20221108,000000,10.978,10.9879,10.7998,10.8394,219819.12513917,0
+NMCO.US,D,20221109,000000,10.8889,11.0176,10.7899,10.8592,240209.05901665,0
+NMCO.US,D,20221110,000000,11.0275,11.2453,10.9681,10.9978,311049.53232023,0
+NMCO.US,D,20221111,000000,10.8988,11.0572,10.8592,11.0374,437973.43601802,0
+NMCO.US,D,20221114,000000,11.0254,11.1598,10.8563,10.9259,259648.40470941,0
+NMCO.US,D,20221115,000000,11.0155,11.3538,11.0155,11.2643,213102.22999514,0
+NMCO.US,D,20221116,000000,11.2842,11.722,11.2543,11.6822,268820.56475037,0
+NMCO.US,D,20221117,000000,11.5926,11.7917,11.4931,11.5031,251484.20747343,0
+NMCO.US,D,20221118,000000,11.5528,11.6722,11.3936,11.4434,164618.51561187,0
+NMCO.US,D,20221121,000000,11.4832,11.5827,11.3339,11.4135,244241.54751778,0
+NMCO.US,D,20221122,000000,11.4434,11.6026,11.3737,11.523,245884.63743418,0
+NMCO.US,D,20221123,000000,11.5429,11.6921,11.513,11.5429,301833.1052725,0
+NMCO.US,D,20221125,000000,11.4633,11.5926,11.4633,11.5528,63947.853608676,0
+NMCO.US,D,20221128,000000,11.5528,11.7817,11.5528,11.6921,215582.44156313,0
+NMCO.US,D,20221129,000000,11.712,11.8812,11.6125,11.7021,218182.2419385,0
+NMCO.US,D,20221130,000000,11.7419,11.931,11.732,11.8315,275206.0040952,0
+NMCO.US,D,20221201,000000,11.8713,11.9409,11.8016,11.8514,236314.51800063,0
+NMCO.US,D,20221202,000000,11.8116,12.1897,11.7917,12.1399,194997.08752796,0
+NMCO.US,D,20221205,000000,12.1399,12.1399,11.8812,12.0205,225484.19382385,0
+NMCO.US,D,20221206,000000,11.9907,12.2593,11.9409,12.1897,225959.53420945,0
+NMCO.US,D,20221207,000000,12.1499,12.2168,11.7917,11.8414,285099.71677223,0
+NMCO.US,D,20221208,000000,11.8514,11.8812,11.6822,11.722,224748.57191633,0
+NMCO.US,D,20221209,000000,11.722,11.8016,11.5628,11.6324,272277.58573655,0
+NMCO.US,D,20221212,000000,11.7718,11.8215,11.5926,11.6722,370790.62446726,0
+NMCO.US,D,20221213,000000,11.8016,12.0305,11.6921,11.722,275404.98379149,0
+NMCO.US,D,20221214,000000,11.75,11.89,11.55,11.65,252407,0
+NMCO.US,D,20221215,000000,11.68,11.8674,11.35,11.56,428198,0
+NMCO.US,D,20221216,000000,11.54,11.59,11.33,11.52,271796,0
+NMCO.US,D,20221219,000000,11.48,11.51,11.12,11.18,601039,0
+NMCO.US,D,20221220,000000,11.15,11.37,11.06,11.16,607570,0
+NMCO.US,D,20221221,000000,11.2,11.41,10.98,11,518548,0
+NMCO.US,D,20221222,000000,10.98,11.05,10.89,11.05,438769,0
+NMCO.US,D,20221223,000000,11.05,11.08,10.93,10.98,239355,0
+NMCO.US,D,20221227,000000,10.85,10.99,10.76,10.81,423907,0
+NMCO.US,D,20221228,000000,10.89,11.0197,10.69,10.75,691880,0
+NMCO.US,D,20221229,000000,10.78,10.97,10.78,10.92,707627,0
+NMCO.US,D,20221230,000000,10.92,11.0267,10.8506,10.99,493706,0
+NMCO.US,D,20230103,000000,11.12,11.21,11.075,11.13,321853,0
+NMCO.US,D,20230104,000000,11.12,11.24,11.1,11.24,291917,0
+NMCO.US,D,20230105,000000,11.22,11.47,11.1261,11.47,217403,0
+NMCO.US,D,20230106,000000,11.46,11.65,11.33,11.5,248463,0
+NMCO.US,D,20230109,000000,11.56,11.5862,11.45,11.53,169854,0
+NMCO.US,D,20230110,000000,11.45,11.65,11.45,11.59,305185,0
+NMCO.US,D,20230111,000000,11.68,11.71,11.52,11.65,341275,0
+NMCO.US,D,20230112,000000,11.68,11.83,11.53,11.72,189586,0
+NMCO.US,D,20230113,000000,11.74,11.8702,11.74,11.83,101646,0
+NMCO.US,D,20230117,000000,11.83,11.86,11.72,11.8,189383,0
+NMCO.US,D,20230118,000000,11.92,12.06,11.91,12.05,182333,0
+NMCO.US,D,20230119,000000,12.04,12.24,12.04,12.115,196120,0
+NMCO.US,D,20230120,000000,12.16,12.31,12.13,12.19,144447,0
+NMCO.US,D,20230123,000000,12.23,12.3453,12.2,12.32,101942,0
+NMCO.US,D,20230124,000000,12.28,12.53,12.25,12.49,193434,0
+NMCO.US,D,20230125,000000,12.45,12.45,11.94,12.08,209771,0
+NMCO.US,D,20230126,000000,12.05,12.07,11.96,12,169037,0
+NMCO.US,D,20230127,000000,11.91,12.08,11.89,11.91,102539,0
+NMCO.US,D,20230130,000000,11.9,12.02,11.82,11.96,177369,0
+NMCO.US,D,20230131,000000,11.95,12.0655,11.9324,12,126341,0
+NMCO.US,D,20230201,000000,12.04,12.07,11.91,12,288476,0
+NMCO.US,D,20230202,000000,12.1,12.26,12.06,12.25,140852,0
+NMCO.US,D,20230203,000000,12.18,12.31,12.08,12.22,117646,0
+NMCO.US,D,20230206,000000,12.18,12.3189,12.04,12.29,206463,0
+NMCO.US,D,20230207,000000,12.29,12.54,12.265,12.41,124253,0
+NMCO.US,D,20230208,000000,12.44,12.44,12.3,12.35,192944,0
+NMCO.US,D,20230209,000000,12.46,12.47,12.26,12.33,164271,0
+NMCO.US,D,20230210,000000,12.38,12.45,12.285,12.4,122924,0
+NMCO.US,D,20230213,000000,12.43,12.43,12.21,12.26,103603,0
+NMCO.US,D,20230214,000000,12.19,12.19,11.99,12.02,105279,0
+NMCO.US,D,20230215,000000,11.91,12.12,11.91,11.93,90884,0
+NMCO.US,D,20230216,000000,11.91,11.98,11.54,11.55,190900,0
+NMCO.US,D,20230217,000000,11.6,11.6,11.31,11.39,209014,0
+NMCO.US,D,20230221,000000,11.33,11.33,11.08,11.21,205264,0
+NMCO.US,D,20230222,000000,11.21,11.28,11.14,11.17,189632,0
+NMCO.US,D,20230223,000000,11.23,11.31,11.2,11.22,153429,0
+NMCO.US,D,20230224,000000,11.18,11.25,11.14,11.16,84611,0
+NMCO.US,D,20230227,000000,11.18,11.22,11.135,11.18,259959,0
+NMCO.US,D,20230228,000000,11.12,11.18,11.07,11.12,141236,0
+NMCO.US,D,20230301,000000,11.14,11.2371,11.05,11.09,103705,0
+NMCO.US,D,20230302,000000,11.06,11.1,11,11.05,145208,0
+NMCO.US,D,20230303,000000,11.1,11.23,10.98,11.02,399296,0
+NMCO.US,D,20230306,000000,11.01,11.06,10.96,11,250727,0
+NMCO.US,D,20230307,000000,11.08,11.11,10.96,11,167019,0
+NMCO.US,D,20230308,000000,10.99,11.05,10.97,10.97,115344,0
+NMCO.US,D,20230309,000000,11.02,11.15,10.94,10.94,253578,0
+NMCO.US,D,20230310,000000,11.03,11.07,10.94,10.97,108344,0
+NMCO.US,D,20230313,000000,10.99,11.03,10.9,10.9,137147,0
+NMCO.US,D,20230314,000000,10.88,11.04,10.82,10.93,140444,0
+NMCO.US,D,20230315,000000,10.9,11,10.88,11,123050,0
+NMCO.US,D,20230316,000000,11.05,11.16,11.01,11.16,127473,0
+NMCO.US,D,20230317,000000,11.15,11.15,11.02,11.07,61224,0
+NMCO.US,D,20230320,000000,11.05,11.14,10.96,10.99,72747,0
+NMCO.US,D,20230321,000000,11.01,11.01,10.85,10.86,134311,0
+NMCO.US,D,20230322,000000,10.82,11.01,10.81,10.96,121693,0
+NMCO.US,D,20230323,000000,10.96,11.03,10.8748,10.91,78271,0
+NMCO.US,D,20230324,000000,10.95,10.99,10.8801,10.99,65263,0
+NMCO.US,D,20230327,000000,10.93,11.08,10.89,10.91,152670,0
+NMCO.US,D,20230328,000000,10.94,11.08,10.91,11.04,83985,0
+NMCO.US,D,20230329,000000,11.07,11.15,10.98,11.15,68272,0
+NMCO.US,D,20230330,000000,11.23,11.29,11.12,11.15,152285,0
+NMCO.US,D,20230331,000000,11.17,11.41,11.121,11.41,109838,0
+NMCO.US,D,20230403,000000,11.47,11.59,11.235,11.38,289198,0
+NMCO.US,D,20230404,000000,11.31,11.36,11.23,11.34,137443,0
+NMCO.US,D,20230405,000000,11.32,11.54,11.26,11.4,183627,0
+NMCO.US,D,20230406,000000,11.41,11.46,11.1952,11.24,311189,0
+NMCO.US,D,20230410,000000,11.23,11.2494,11.16,11.19,95116,0
+NMCO.US,D,20230411,000000,11.22,11.2502,11.17,11.24,123188,0
+NMCO.US,D,20230412,000000,11.28,11.33,11.18,11.3,217109,0
+NMCO.US,D,20230413,000000,11.28,11.28,11.2,11.23,112569,0
+NMCO.US,D,20230414,000000,11.26,11.27,11.12,11.23,110019,0
+NMCO.US,D,20230417,000000,11.23,11.23,11.04,11.08,149706,0
+NMCO.US,D,20230418,000000,11.1,11.1,10.87,10.94,196283,0
+NMCO.US,D,20230419,000000,10.91,10.97,10.7705,10.83,236033,0
+NMCO.US,D,20230420,000000,10.89,10.93,10.79,10.88,134780,0
+NMCO.US,D,20230421,000000,10.88,10.9,10.79,10.87,82108,0
+NMCO.US,D,20230424,000000,10.87,10.94,10.82,10.86,205992,0
+NMCO.US,D,20230425,000000,10.88,11.05,10.85,11.04,207237,0
+NMCO.US,D,20230426,000000,10.97,11.11,10.97,11.01,129818,0
+NMCO.US,D,20230427,000000,11.02,11.09,10.9301,11.01,101102,0
+NMCO.US,D,20230428,000000,11.06,11.26,11.06,11.09,264463,0
+NMCO.US,D,20230501,000000,11.09,11.16,11.0471,11.16,159040,0
+NMCO.US,D,20230502,000000,11.15,11.2396,11.095,11.23,103937,0
+NMCO.US,D,20230503,000000,11.18,11.208,11.07,11.07,116682,0
+NMCO.US,D,20230504,000000,11.1,11.22,11.06,11.13,135275,0
+NMCO.US,D,20230505,000000,11.2,11.3899,11.1991,11.34,99707,0
+NMCO.US,D,20230508,000000,11.31,11.325,11.02,11.04,148702,0
+NMCO.US,D,20230509,000000,11.08,11.22,11.06,11.12,101544,0
+NMCO.US,D,20230510,000000,11.19,11.22,11.085,11.18,111973,0
+NMCO.US,D,20230511,000000,11.18,11.22,11.07,11.08,173276,0
+NMCO.US,D,20230512,000000,11.1,11.1099,10.99,11.04,87532,0
+NMCO.US,D,20230515,000000,11.05,11.0607,10.94,10.99,106109,0
+NMCO.US,D,20230516,000000,11.01,11.075,10.97,11.02,73602,0
+NMCO.US,D,20230517,000000,11.03,11.14,10.95,10.97,148821,0
+NMCO.US,D,20230518,000000,10.97,11.0198,10.86,10.97,201817,0
+NMCO.US,D,20230519,000000,10.95,11.1143,10.88,10.95,77702,0
+NMCO.US,D,20230522,000000,10.98,10.98,10.87,10.89,64616,0
+NMCO.US,D,20230523,000000,10.89,11.06,10.89,10.98,47512,0
+NMCO.US,D,20230524,000000,11.02,11.02,10.81,10.84,88638,0
+NMCO.US,D,20230525,000000,10.87,10.9293,10.7999,10.83,132217,0
+NMCO.US,D,20230526,000000,10.8,10.91,10.8,10.91,86414,0
+NMCO.US,D,20230530,000000,10.94,11.06,10.92,11,157542,0
+NMCO.US,D,20230531,000000,11.01,11.14,10.97,11.14,137887,0
+NMCO.US,D,20230601,000000,11.14,11.23,11.01,11.17,107440,0
+NMCO.US,D,20230602,000000,11.17,11.27,11.07,11.2,141133,0
+NMCO.US,D,20230605,000000,11.19,11.22,11.155,11.22,94358,0
+NMCO.US,D,20230606,000000,11.21,11.34,11.19,11.24,77394,0
+NMCO.US,D,20230607,000000,11.28,11.35,11.2,11.29,128182,0
+NMCO.US,D,20230608,000000,11.3,11.37,11.25,11.36,93945,0
+NMCO.US,D,20230609,000000,11.36,11.4,11.27,11.34,85889,0
+NMCO.US,D,20230612,000000,11.34,11.34,11.21,11.26,101468,0
+NMCO.US,D,20230613,000000,11.25,11.28,11.11,11.13,107437,0
+NMCO.US,D,20230614,000000,11.1,11.15,11,11.07,72472,0
+NMCO.US,D,20230615,000000,11.05,11.15,11.05,11.11,68792,0
+NMCO.US,D,20230616,000000,11.16,11.16,11.01,11.02,85630,0
+NMCO.US,D,20230620,000000,11.02,11.1432,11.02,11.09,116225,0
+NMCO.US,D,20230621,000000,11.1,11.12,11.03,11.09,129454,0
+NMCO.US,D,20230622,000000,11.09,11.15,10.95,10.99,138430,0
+NMCO.US,D,20230623,000000,11.03,11.05,10.9607,11.02,114833,0
+NMCO.US,D,20230626,000000,11.05,11.14,11,11.09,215610,0
+NMCO.US,D,20230627,000000,11.11,11.26,11.07,11.11,241448,0
+NMCO.US,D,20230628,000000,11.11,11.13,11.03,11.04,211175,0
+NMCO.US,D,20230629,000000,11.03,11.05,10.85,10.95,165378,0
+NMCO.US,D,20230630,000000,10.97,10.98,10.82,10.82,231664,0
+NMCO.US,D,20230703,000000,10.86,10.915,10.82,10.9,76763,0
+NMCO.US,D,20230705,000000,10.94,10.98,10.88,10.9,144307,0
+NMCO.US,D,20230706,000000,10.85,10.85,10.63,10.74,247700,0
+NMCO.US,D,20230707,000000,10.75,10.84,10.65,10.77,120000,0
+NMCO.US,D,20230710,000000,10.81,10.9204,10.79,10.89,91872,0
+NMCO.US,D,20230711,000000,10.86,10.9058,10.81,10.84,93230,0
+NMCO.US,D,20230712,000000,10.9,11.01,10.88,10.96,84072,0
+NMCO.US,D,20230713,000000,10.91,10.99,10.84,10.99,185901,0
+NMCO.US,D,20230714,000000,10.99,10.99,10.86,10.91,174405,0
+NMCO.US,D,20230717,000000,10.87,10.915,10.83,10.86,104807,0
+NMCO.US,D,20230718,000000,10.88,10.99,10.86,10.99,123602,0
+NMCO.US,D,20230719,000000,11.01,11.04,10.92,11.01,112210,0
+NMCO.US,D,20230720,000000,10.96,10.9887,10.82,10.84,110071,0
+NMCO.US,D,20230721,000000,10.92,10.98,10.87,10.92,73375,0
+NMCO.US,D,20230724,000000,10.97,11,10.85,10.86,106362,0
+NMCO.US,D,20230725,000000,10.88,10.89,10.82,10.88,117826,0
+NMCO.US,D,20230726,000000,10.9,10.97,10.8503,10.91,107031,0
+NMCO.US,D,20230727,000000,10.94,10.98,10.86,10.87,111519,0
+NMCO.US,D,20230728,000000,10.96,11.09,10.8959,11.05,222314,0
+NMCO.US,D,20230731,000000,11.17,11.43,11.13,11.43,725302,0
+NMCO.US,D,20230801,000000,11.43,11.56,11.38,11.53,325881,0
+NMCO.US,D,20230802,000000,11.49,11.64,11.37,11.54,371165,0
+NMCO.US,D,20230803,000000,11.47,11.52,11.35,11.4,342897,0
+NMCO.US,D,20230804,000000,11.42,11.55,11.4,11.49,270033,0
+NMCO.US,D,20230807,000000,11.52,11.52,11.27,11.28,267346,0
+NMCO.US,D,20230808,000000,11.32,11.38,11.21,11.28,248760,0
+NMCO.US,D,20230809,000000,11.3,11.48,11.28,11.45,218626,0
+NMCO.US,D,20230810,000000,11.48,11.48,11.32,11.35,186144,0
+NMCO.US,D,20230811,000000,11.39,11.54,11.34,11.48,120427,0
+NMCO.US,D,20230814,000000,11.42,11.54,11.33,11.5,124400,0
+NMCO.US,D,20230815,000000,11.49,11.51,11.42,11.49,88455,0
+NMCO.US,D,20230816,000000,11.49,11.54,11.4,11.43,115018,0
+NMCO.US,D,20230817,000000,11.42,11.4595,11.2719,11.28,117266,0
+NMCO.US,D,20230818,000000,11.27,11.345,11.25,11.26,129925,0
+NMCO.US,D,20230821,000000,11.22,11.27,11.13,11.13,136459,0
+NMCO.US,D,20230822,000000,11.19,11.2092,11.06,11.06,112197,0
+NMCO.US,D,20230823,000000,11.09,11.2,11.09,11.18,146249,0
+NMCO.US,D,20230824,000000,11.21,11.21,11.01,11.01,133017,0
+NMCO.US,D,20230825,000000,11.01,11.0561,10.97,11,122405,0
+NMCO.US,D,20230828,000000,11.09,11.09,10.91,10.91,193276,0
+NMCO.US,D,20230829,000000,10.95,11.05,10.95,11,161537,0
+NMCO.US,D,20230830,000000,11.01,11.11,10.97,10.98,99998,0
+NMCO.US,D,20230831,000000,11.01,11.05,10.97,11.01,125610,0
+NMCO.US,D,20230901,000000,11.03,11.14,11.03,11.12,111404,0
+NMCO.US,D,20230905,000000,11.12,11.12,11.05,11.09,77618,0
+NMCO.US,D,20230906,000000,11.13,11.15,11.04,11.1,90185,0
+NMCO.US,D,20230907,000000,11.12,11.12,11,11,97640,0
+NMCO.US,D,20230908,000000,11.02,11.0699,10.97,10.98,95242,0
+NMCO.US,D,20230911,000000,11.02,11.09,10.98,11.01,111587,0
+NMCO.US,D,20230912,000000,10.96,11,10.88,10.9,126334,0
+NMCO.US,D,20230913,000000,10.9,10.99,10.9,10.99,107190,0
+NMCO.US,D,20230914,000000,10.95,10.95,10.85,10.89,120336,0
+NMCO.US,D,20230915,000000,10.93,10.93,10.75,10.83,118012,0
+NMCO.US,D,20230918,000000,10.83,10.8696,10.73,10.77,138288,0
+NMCO.US,D,20230919,000000,10.77,10.8381,10.66,10.68,135762,0
+NMCO.US,D,20230920,000000,10.7,10.7796,10.61,10.64,175415,0
+NMCO.US,D,20230921,000000,10.61,10.61,10.42,10.46,195713,0
+NMCO.US,D,20230922,000000,10.45,10.53,10.38,10.41,342966,0
+NMCO.US,D,20230925,000000,10.35,10.35,9.87,10.03,555711,0
+NMCO.US,D,20230926,000000,10.05,10.05,9.77,9.8,298525,0
+NMCO.US,D,20230927,000000,9.86,9.86,9.67,9.7,243085,0
+NMCO.US,D,20230928,000000,9.7,9.79,9.63,9.73,237154,0
+NMCO.US,D,20230929,000000,9.84,9.9,9.64,9.69,415143,0
+NMCO.US,D,20231002,000000,9.75,9.86,9.66,9.69,295074,0
+NMCO.US,D,20231003,000000,9.66,9.83,9.66,9.72,347669,0
+NMCO.US,D,20231004,000000,9.79,9.84,9.68,9.75,225083,0
+NMCO.US,D,20231005,000000,9.76,9.76,9.61,9.67,147236,0
+NMCO.US,D,20231006,000000,9.6,9.71,9.55,9.63,192500,0
+NMCO.US,D,20231009,000000,9.61,9.68,9.59,9.67,93418,0
+NMCO.US,D,20231010,000000,9.63,9.71,9.6,9.63,191366,0
+NMCO.US,D,20231011,000000,9.71,9.76,9.66,9.71,190056,0
+NMCO.US,D,20231012,000000,9.66,9.68,9.41,9.48,244283,0
+NMCO.US,D,20231013,000000,9.55,9.64,9.53,9.63,176764,0
+NMCO.US,D,20231016,000000,9.62,9.65,9.35,9.36,259284,0
+NMCO.US,D,20231017,000000,9.27,9.3365,9.12,9.21,260602,0
+NMCO.US,D,20231018,000000,9.15,9.1736,9.05,9.1,212920,0
+NMCO.US,D,20231019,000000,9.11,9.11,8.88,8.94,280301,0
+NMCO.US,D,20231020,000000,8.93,9,8.86,8.91,177312,0
+NMCO.US,D,20231023,000000,8.85,9.0047,8.8493,8.85,308058,0
+NMCO.US,D,20231024,000000,8.95,9.02,8.87,8.94,196073,0
+NMCO.US,D,20231025,000000,8.83,8.86,8.62,8.64,395175,0
+NMCO.US,D,20231026,000000,8.63,8.72,8.57,8.62,398001,0
+NMCO.US,D,20231027,000000,8.6,8.67,8.521,8.62,211886,0
+NMCO.US,D,20231030,000000,8.62,8.73,8.5993,8.63,223976,0
+NMCO.US,D,20231031,000000,8.65,8.69,8.58,8.67,351900,0
+NMCO.US,D,20231101,000000,8.66,8.94,8.62,8.87,480307,0
+NMCO.US,D,20231102,000000,8.97,9.17,8.97,9.07,328410,0
+NMCO.US,D,20231103,000000,9.16,9.3099,9.15,9.18,338017,0
+NMCO.US,D,20231106,000000,9.15,9.2111,9.01,9.02,292280,0
+NMCO.US,D,20231107,000000,9.09,9.25,9.05,9.22,420625,0
+NMCO.US,D,20231108,000000,9.25,9.46,9.188,9.43,389315,0
+NMCO.US,D,20231109,000000,9.39,9.47,9.23,9.33,326491,0
+NMCO.US,D,20231110,000000,9.42,9.51,9.3,9.42,284744,0
+NMCO.US,D,20231113,000000,9.4,9.44,9.33,9.42,187871,0
+NMCO.US,D,20231114,000000,9.49,9.67,9.49,9.63,279295,0
+NMCO.US,D,20231115,000000,9.63,9.7809,9.58,9.68,341599,0
+NMCO.US,D,20231116,000000,9.73,9.97,9.71,9.91,310604,0
+NMCO.US,D,20231117,000000,9.95,10,9.77,9.94,399614,0
+NMCO.US,D,20231120,000000,9.88,9.94,9.76,9.92,316303,0
+NMCO.US,D,20231121,000000,9.95,10.06,9.88,9.95,273464,0
+NMCO.US,D,20231122,000000,9.99,10.01,9.83,9.92,200763,0
+NMCO.US,D,20231124,000000,9.92,9.9773,9.86,9.93,66247,0
+NMCO.US,D,20231127,000000,9.89,9.96,9.85,9.85,233073,0
+NMCO.US,D,20231128,000000,9.85,10.01,9.8,9.9,257094,0
+NMCO.US,D,20231129,000000,9.9,10.08,9.9,9.97,353090,0
+NMCO.US,D,20231130,000000,9.94,10.0095,9.86,9.93,239367,0
+NMCO.US,D,20231201,000000,9.97,10.19,9.93,10.15,355797,0
+NMCO.US,D,20231204,000000,10.13,10.15,10.01,10.06,360749,0
+NMCO.US,D,20231205,000000,10.1,10.3,10.07,10.13,287363,0
+NMCO.US,D,20231206,000000,10.16,10.21,9.97,9.99,385578,0
+NMCO.US,D,20231207,000000,10,10.1,9.97,10.06,378858,0
+NMCO.US,D,20231208,000000,10.03,10.07,9.91,10.05,195863,0
+NMCO.US,D,20231211,000000,10,10.07,9.97,10.02,377002,0
+NMCO.US,D,20231212,000000,9.98,10.089,9.93,9.98,371532,0
+NMCO.US,D,20231213,000000,9.98,10.207,9.92,10.19,289761,0
+NMCO.US,D,20231214,000000,10.22,10.375,10.1903,10.27,415278,0
+NMCO.US,D,20231215,000000,10.29,10.3089,10.13,10.17,559220,0
+NMCO.US,D,20231218,000000,10.1,10.18,10.04,10.11,648298,0
+NMCO.US,D,20231219,000000,10.12,10.14,10.03,10.05,635011,0
+NMCO.US,D,20231220,000000,10.05,10.1,9.97,10.02,605594,0
+NMCO.US,D,20231221,000000,10.05,10.09,9.9315,9.96,422839,0
+NMCO.US,D,20231222,000000,9.97,10.0589,9.96,9.99,475444,0
+NMCO.US,D,20231226,000000,10,10.03,9.92,9.97,566396,0
+NMCO.US,D,20231227,000000,9.98,10.07,9.97,10.01,468960,0
+NMCO.US,D,20231228,000000,9.98,10.04,9.895,9.91,517627,0
+NMCO.US,D,20231229,000000,9.9,9.98,9.88,9.97,554186,0
+NMCO.US,D,20240102,000000,9.95,10.04,9.9,9.99,248399,0
+NMCO.US,D,20240103,000000,9.99,10.09,9.97,10.07,229788,0
+NMCO.US,D,20240104,000000,10.04,10.09,10.03,10.03,203508,0
+NMCO.US,D,20240105,000000,10.02,10.1,9.97,10,273468,0
+NMCO.US,D,20240108,000000,10,10.13,10,10.13,431093,0
+NMCO.US,D,20240109,000000,10.09,10.15,10.08,10.08,120230,0
+NMCO.US,D,20240110,000000,10.07,10.12,10.02,10.02,183913,0
+NMCO.US,D,20240111,000000,10.01,10.0209,9.92,10.02,215859,0
+NMCO.US,D,20240112,000000,10.01,10.07,10.01,10.02,141067,0
+NMCO.US,D,20240116,000000,9.99,10.02,9.87,9.89,236194,0
+NMCO.US,D,20240117,000000,9.88,9.88,9.78,9.83,221547,0
+NMCO.US,D,20240118,000000,9.85,9.85,9.75,9.78,150727,0
+NMCO.US,D,20240119,000000,9.76,9.8,9.655,9.79,191010,0
+NMCO.US,D,20240122,000000,9.84,9.92,9.84,9.89,146796,0
+NMCO.US,D,20240123,000000,9.89,9.94,9.86,9.89,181831,0
+NMCO.US,D,20240124,000000,9.89,10,9.87,9.9,241871,0
+NMCO.US,D,20240125,000000,9.9,9.94,9.89,9.92,180431,0
+NMCO.US,D,20240126,000000,9.92,9.9787,9.89,9.96,211403,0
+NMCO.US,D,20240129,000000,9.95,10.18,9.95,10.16,305508,0
+NMCO.US,D,20240130,000000,10.16,10.2,10.09,10.2,236550,0
+NMCO.US,D,20240131,000000,10.2,10.25,10.08,10.2,377375,0
+NMCO.US,D,20240201,000000,10.24,10.3913,10.24,10.34,233247,0
+NMCO.US,D,20240202,000000,10.12,10.25,10.12,10.25,230291,0
+NMCO.US,D,20240205,000000,10.18,10.18,10.0666,10.17,190609,0
+NMCO.US,D,20240206,000000,10.18,10.23,10.14,10.22,209949,0
+NMCO.US,D,20240207,000000,10.25,10.275,10.19,10.2,170854,0
+NMCO.US,D,20240208,000000,10.2,10.2,10.1,10.19,376084,0
+NMCO.US,D,20240209,000000,10.22,10.255,10.16,10.19,152052,0
+NMCO.US,D,20240212,000000,10.21,10.3,10.21,10.29,123561,0
+NMCO.US,D,20240213,000000,10.22,10.25,10.1587,10.19,278188,0
+NMCO.US,D,20240214,000000,10.18,10.24,10.15,10.22,137807,0
+NMCO.US,D,20240215,000000,10.21,10.44,10.21,10.32,176364,0
+NMCO.US,D,20240216,000000,10.29,10.37,10.2754,10.31,153345,0
+NMCO.US,D,20240220,000000,10.29,10.36,10.26,10.32,185805,0
+NMCO.US,D,20240221,000000,10.36,10.41,10.337,10.39,113535,0
+NMCO.US,D,20240222,000000,10.44,10.45,10.39,10.4,227551,0
+NMCO.US,D,20240223,000000,10.47,10.51,10.42,10.44,70965,0
+NMCO.US,D,20240226,000000,10.45,10.4999,10.39,10.41,75123,0
+NMCO.US,D,20240227,000000,10.41,10.4599,10.4,10.41,130055,0
+NMCO.US,D,20240228,000000,10.42,10.45,10.34,10.42,238879,0
+NMCO.US,D,20240229,000000,10.4,10.47,10.3948,10.47,134038,0
+NMCO.US,D,20240301,000000,10.51,10.58,10.44,10.58,138560,0
+NMCO.US,D,20240304,000000,10.58,10.59,10.5,10.51,238701,0
+NMCO.US,D,20240305,000000,10.55,10.65,10.5,10.6,151496,0
+NMCO.US,D,20240306,000000,10.64,10.64,10.56,10.61,117471,0
+NMCO.US,D,20240307,000000,10.63,10.67,10.5985,10.66,88291,0
+NMCO.US,D,20240308,000000,10.69,10.71,10.62,10.66,155678,0
+NMCO.US,D,20240311,000000,10.7,10.7399,10.6516,10.69,154848,0
+NMCO.US,D,20240312,000000,10.69,10.69,10.57,10.62,147966,0
+NMCO.US,D,20240313,000000,10.64,10.69,10.59,10.68,89676,0
+NMCO.US,D,20240314,000000,10.63,10.65,10.495,10.51,95008,0
+NMCO.US,D,20240315,000000,10.5,10.57,10.47,10.54,101173,0
+NMCO.US,D,20240318,000000,10.58,10.6,10.55,10.59,104479,0
+NMCO.US,D,20240319,000000,10.59,10.6099,10.5368,10.57,44703,0
+NMCO.US,D,20240320,000000,10.61,10.6478,10.55,10.61,156039,0
+NMCO.US,D,20240321,000000,10.66,10.7,10.59,10.66,230733,0
+NMCO.US,D,20240322,000000,10.7,10.7,10.6,10.64,104417,0
+NMCO.US,D,20240325,000000,10.65,10.65,10.51,10.5701,142297,0
+NMCO.US,D,20240326,000000,10.55,10.59,10.51,10.54,198334,0
+NMCO.US,D,20240327,000000,10.54,10.57,10.5,10.57,181005,0
+NMCO.US,D,20240328,000000,10.53,10.57,10.51,10.57,136340,0
+NMCO.US,D,20240401,000000,10.52,10.55,10.41,10.48,207676,0
+NMCO.US,D,20240402,000000,10.42,10.5082,10.39,10.47,206013,0
+NMCO.US,D,20240403,000000,10.41,10.4306,10.36,10.4,228307,0
+NMCO.US,D,20240404,000000,10.4,10.415,10.35,10.38,195676,0
+NMCO.US,D,20240405,000000,10.37,10.4,10.34,10.37,108756,0
+NMCO.US,D,20240408,000000,10.37,10.3998,10.28,10.32,245107,0
+NMCO.US,D,20240409,000000,10.33,10.37,10.31,10.37,167537,0
+NMCO.US,D,20240410,000000,10.3,10.34,10.19,10.22,159176,0
+NMCO.US,D,20240411,000000,10.29,10.32,10.23,10.32,169487,0
+NMCO.US,D,20240412,000000,10.28,10.33,10.25,10.27,94322,0
+NMCO.US,D,20240415,000000,10.25,10.25,10.05,10.08,223869,0
+NMCO.US,D,20240416,000000,10.08,10.1538,10.01,10.15,125495,0
+NMCO.US,D,20240417,000000,10.25,10.25,10.15,10.22,182829,0
+NMCO.US,D,20240418,000000,10.26,10.26,10.11,10.16,90133,0
+NMCO.US,D,20240419,000000,10.2,10.21,10.15,10.16,32210,0
+NMCO.US,D,20240422,000000,10.2,10.22,10.14,10.21,158574,0
+NMCO.US,D,20240423,000000,10.24,10.25,10.16,10.18,186016,0
+NMCO.US,D,20240424,000000,10.19,10.24,10.15,10.22,132879,0
+NMCO.US,D,20240425,000000,10.1,10.15,10.052,10.13,88892,0
+NMCO.US,D,20240426,000000,10.12,10.19,10.115,10.16,103518,0
+NMCO.US,D,20240429,000000,10.17,10.21,10.14,10.2,118600,0
+NMCO.US,D,20240430,000000,10.13,10.19,10.1118,10.14,81993,0
+NMCO.US,D,20240501,000000,10.14,10.26,10.14,10.25,209372,0
+NMCO.US,D,20240502,000000,10.19,10.3,10.19,10.28,166110,0
+NMCO.US,D,20240503,000000,10.33,10.39,10.2629,10.39,143909,0
+NMCO.US,D,20240506,000000,10.37,10.46,10.35,10.42,119993,0
+NMCO.US,D,20240507,000000,10.46,10.57,10.425,10.57,151316,0
+NMCO.US,D,20240508,000000,10.55,10.64,10.5202,10.63,113055,0
+NMCO.US,D,20240509,000000,10.65,10.6695,10.581,10.65,66257,0
+NMCO.US,D,20240510,000000,10.59,10.68,10.5,10.6,172001,0
+NMCO.US,D,20240513,000000,10.62,10.6264,10.57,10.62,78328,0
+NMCO.US,D,20240514,000000,10.62,10.63,10.58,10.63,133747,0
+NMCO.US,D,20240515,000000,10.63,10.6998,10.585,10.63,163650,0
+NMCO.US,D,20240516,000000,10.63,10.696,10.6101,10.669,91549,0
+NMCO.US,D,20240517,000000,10.68,10.69,10.6,10.66,99613,0
+NMCO.US,D,20240520,000000,10.66,10.6672,10.58,10.6,108536,0
+NMCO.US,D,20240521,000000,10.65,10.67,10.56,10.58,115061,0
+NMCO.US,D,20240522,000000,10.53,10.5647,10.46,10.48,154068,0
+NMCO.US,D,20240523,000000,10.48,10.5393,10.4,10.45,94237,0
+NMCO.US,D,20240524,000000,10.5,10.55,10.43,10.46,119700,0
+NMCO.US,D,20240528,000000,10.5,10.56,10.43,10.46,166303,0
+NMCO.US,D,20240529,000000,10.42,10.45,10.3701,10.39,112966,0
+NMCO.US,D,20240530,000000,10.41,10.47,10.3787,10.39,92567,0
+NMCO.US,D,20240531,000000,10.44,10.52,10.4,10.48,96865,0
+NMCO.US,D,20240603,000000,10.57,10.63,10.55,10.6,86466,0
+NMCO.US,D,20240604,000000,10.76,10.8,10.6,10.68,318488,0
+NMCO.US,D,20240605,000000,10.7,10.87,10.69,10.8,157959,0
+NMCO.US,D,20240606,000000,10.8,10.89,10.75,10.87,274179,0
+NMCO.US,D,20240607,000000,10.81,10.8361,10.7306,10.82,105663,0
+NMCO.US,D,20240610,000000,10.81,10.89,10.79,10.83,136285,0
+NMCO.US,D,20240611,000000,10.82,10.93,10.82,10.9,140339,0
+NMCO.US,D,20240612,000000,10.97,11.03,10.85,10.88,191974,0
+NMCO.US,D,20240613,000000,10.95,11,10.925,11,125323,0
+NMCO.US,D,20240614,000000,10.9,11.06,10.9,11.05,236237,0
+NMCO.US,D,20240617,000000,11.05,11.0999,11.01,11.04,118777,0
+NMCO.US,D,20240618,000000,11.05,11.11,11.01,11.08,235582,0
+NMCO.US,D,20240620,000000,11.05,11.0999,11,11.02,73224,0
+NMCO.US,D,20240621,000000,11.05,11.05,10.92,10.99,107079,0
+NMCO.US,D,20240624,000000,11.04,11.05,10.95,10.97,143793,0
+NMCO.US,D,20240625,000000,11.01,11.035,10.94,11,144448,0
+NMCO.US,D,20240626,000000,11,11.03,10.965,10.98,210539,0
+NMCO.US,D,20240627,000000,10.99,11.07,10.93,10.93,242760,0
+NMCO.US,D,20240628,000000,10.94,11.045,10.94,11.03,299278,0
+NMCO.US,D,20240701,000000,10.98,11.0099,10.915,10.96,202816,0
+NMCO.US,D,20240702,000000,10.98,11.03,10.92,10.96,420460,0
+NMCO.US,D,20240703,000000,11.01,11.05,10.91,10.99,726652,0
+NMCO.US,D,20240705,000000,10.99,11.04,10.93,11.03,499195,0
+NMCO.US,D,20240708,000000,10.99,11.0299,10.96,11.01,533330,0
+NMCO.US,D,20240709,000000,11.05,11.07,10.98,11.01,460766,0
+NMCO.US,D,20240710,000000,11.11,11.11,10.97,11.02,826390,0
+NMCO.US,D,20240711,000000,11.06,11.17,11.06,11.11,376255,0
+NMCO.US,D,20240712,000000,11.09,11.22,11.09,11.2,128747,0
+NMCO.US,D,20240715,000000,11.18,11.18,11.01,11.04,144077,0
+NMCO.US,D,20240716,000000,11.05,11.09,11.03,11.06,234578,0
+NMCO.US,D,20240717,000000,11.05,11.07,11.02,11.07,146258,0
+NMCO.US,D,20240718,000000,11.09,11.09,10.97,11.01,97087,0
+NMCO.US,D,20240719,000000,10.98,11.0116,10.96,10.96,96537,0
+NMCO.US,D,20240722,000000,10.99,11.02,10.91,10.97,354574,0
+NMCO.US,D,20240723,000000,10.96,11.04,10.94,11,397176,0
+NMCO.US,D,20240724,000000,10.95,11,10.93,10.97,265880,0
+NMCO.US,D,20240725,000000,10.96,11.02,10.91,10.98,352226,0
+NMCO.US,D,20240726,000000,10.97,11.07,10.97,11.06,104055,0
+NMCO.US,D,20240729,000000,11.07,11.1004,11.03,11.03,149397,0
+NMCO.US,D,20240730,000000,11.04,11.0788,11,11.05,84807,0
+NMCO.US,D,20240731,000000,11.07,11.19,11.07,11.15,240498,0
+NMCO.US,D,20240801,000000,11.2,11.25,11.14,11.25,364076,0
+NMCO.US,D,20240802,000000,11.32,11.37,11.23,11.28,178195,0
+NMCO.US,D,20240805,000000,11.2,11.218,11.03,11.04,375469,0
+NMCO.US,D,20240806,000000,11.08,11.26,11.075,11.25,338274,0
+NMCO.US,D,20240807,000000,11.3,11.45,11.23,11.4,551237,0
+NMCO.US,D,20240808,000000,11.45,11.45,11.26,11.37,320397,0
+NMCO.US,D,20240809,000000,11.42,11.465,11.29,11.44,206278,0
+NMCO.US,D,20240812,000000,11.49,11.49,11.35,11.4,123548,0
+NMCO.US,D,20240813,000000,11.46,11.485,11.4,11.45,90996,0
+NMCO.US,D,20240814,000000,11.48,11.505,11.435,11.48,93844,0
+NMCO.US,D,20240815,000000,11.36,11.42,11.33,11.39,112631,0
+NMCO.US,D,20240816,000000,11.44,11.462,11.42,11.45,93006,0
+NMCO.US,D,20240819,000000,11.48,11.5,11.3639,11.41,161920,0
+NMCO.US,D,20240820,000000,11.47,11.47,11.35,11.41,148048,0
+NMCO.US,D,20240821,000000,11.45,11.4995,11.41,11.47,96307,0
+NMCO.US,D,20240822,000000,11.47,11.48,11.39,11.4,132207,0
+NMCO.US,D,20240823,000000,11.47,11.47,11.39,11.43,209271,0
+NMCO.US,D,20240826,000000,11.47,11.47,11.375,11.45,115731,0
+NMCO.US,D,20240827,000000,11.46,11.4677,11.38,11.44,211282,0
+NMCO.US,D,20240828,000000,11.41,11.5,11.3829,11.4,183718,0
+NMCO.US,D,20240829,000000,11.43,11.43,11.36,11.4,158365,0
+NMCO.US,D,20240830,000000,11.41,11.45,11.39,11.44,151331,0
+NMCO.US,D,20240903,000000,11.42,11.53,11.42,11.46,180680,0
+NMCO.US,D,20240904,000000,11.5,11.59,11.49,11.57,167807,0
+NMCO.US,D,20240905,000000,11.61,11.66,11.5552,11.63,129742,0
+NMCO.US,D,20240906,000000,11.68,11.765,11.655,11.74,119405,0
+NMCO.US,D,20240909,000000,11.75,11.87,11.7401,11.86,119907,0
+NMCO.US,D,20240910,000000,11.9,11.9,11.765,11.87,147286,0
+NMCO.US,D,20240911,000000,11.88,11.94,11.81,11.93,120840,0
+NMCO.US,D,20240912,000000,11.89,12.18,11.84,12.14,290187,0
+NMCO.US,D,20240913,000000,12.12,12.199,12.01,12.01,174007,0
+NMCO.US,D,20240916,000000,12.01,12.01,11.94,11.96,135089,0
+NMCO.US,D,20240917,000000,11.99,12.04,11.74,11.77,301529,0
+NMCO.US,D,20240918,000000,11.81,11.875,11.725,11.81,87502,0
+NMCO.US,D,20240919,000000,11.82,11.88,11.78,11.79,149120,0
+NMCO.US,D,20240920,000000,11.82,11.86,11.79,11.82,89176,0
+NMCO.US,D,20240923,000000,11.8,11.8,11.72,11.77,103334,0
+NMCO.US,D,20240924,000000,11.76,11.76,11.61,11.66,204952,0
+NMCO.US,D,20240925,000000,11.7,11.7,11.6,11.63,117322,0
+NMCO.US,D,20240926,000000,11.66,11.66,11.53,11.53,135747,0
+NMCO.US,D,20240927,000000,11.55,11.69,11.55,11.61,145328,0
+NMCO.US,D,20240930,000000,11.65,11.67,11.61,11.67,123897,0
+NMCO.US,D,20241001,000000,11.7,11.8399,11.65,11.78,275300,0
+NMCO.US,D,20241002,000000,11.73,11.76,11.67,11.76,188630,0
+NMCO.US,D,20241003,000000,11.74,11.83,11.715,11.76,197779,0
+NMCO.US,D,20241004,000000,11.69,11.73,11.65,11.73,109719,0
+NMCO.US,D,20241007,000000,11.69,11.72,11.6,11.67,237467,0
+NMCO.US,D,20241008,000000,11.7,11.73,11.67,11.69,147110,0
+NMCO.US,D,20241009,000000,11.7,11.7,11.6,11.66,116186,0
+NMCO.US,D,20241010,000000,11.69,11.73,11.6323,11.6508,130000,0
+NMCO.US,D,20241011,000000,11.69,11.74,11.64,11.64,158196,0
+NMCO.US,D,20241014,000000,11.64,11.645,11.56,11.58,170383,0
+NMCO.US,D,20241015,000000,11.59,11.59,11.53,11.58,298604,0
+NMCO.US,D,20241016,000000,11.66,11.66,11.54,11.59,176534,0
+NMCO.US,D,20241017,000000,11.6,11.62,11.48,11.55,296297,0
+NMCO.US,D,20241018,000000,11.6,11.63,11.55,11.57,107416,0
+NMCO.US,D,20241021,000000,11.57,11.57,11.48,11.48,138389,0
+NMCO.US,D,20241022,000000,11.51,11.5103,11.43,11.45,79744,0
+NMCO.US,D,20241023,000000,11.42,11.42,11.18,11.2,266240,0
+NMCO.US,D,20241024,000000,11.2,11.2,11.05,11.1,236590,0
+NMCO.US,D,20241025,000000,11.1,11.165,11.06,11.08,204892,0
+NMCO.US,D,20241028,000000,11.09,11.14,11.02,11.03,145641,0
+NMCO.US,D,20241029,000000,10.98,11.03,10.95,10.96,310472,0
+NMCO.US,D,20241030,000000,10.98,11.1,10.93,11.03,331163,0
+NMCO.US,D,20241031,000000,10.99,11.14,10.99,11.1,198659,0
+NMCO.US,D,20241101,000000,11.1,11.21,11.03,11.05,157392,0
+NMCO.US,D,20241104,000000,11.08,11.138,11.04,11.06,161298,0
+NMCO.US,D,20241105,000000,11.1,11.2,11.1,11.19,130408,0
+NMCO.US,D,20241106,000000,11.17,11.17,10.98,11.04,415129,0
+NMCO.US,D,20241107,000000,11.14,11.22,11.04,11.17,214689,0
+NMCO.US,D,20241108,000000,11.27,11.27,11.15,11.24,270850,0
+NMCO.US,D,20241111,000000,11.24,11.37,11.21,11.28,183220,0
+NMCO.US,D,20241112,000000,11.2388,11.275,11.04,11.08,190165,0
+NMCO.US,D,20241113,000000,11.19,11.22,11.13,11.16,128357,0
+NMCO.US,D,20241114,000000,11.2234,11.23,11.1,11.16,169395,0
+NMCO.US,D,20241115,000000,11.1,11.12,10.971979,11.1,206143,0
+NMCO.US,D,20241118,000000,11.1,11.15,11.05,11.09,162936,0
+NMCO.US,D,20241119,000000,11.1089,11.1488,11.04,11.1,302916,0
+NMCO.US,D,20241120,000000,11.0499,11.1,11.03,11.03,260545,0
+NMCO.US,D,20241121,000000,11.04,11.09,11,11.05,235051,0
+NMCO.US,D,20241122,000000,11.0758,11.08,10.96,11.01,155431,0
+NMCO.US,D,20241125,000000,11.1142,11.1799,11.0441,11.1,241188,0
+NMCO.US,D,20241126,000000,11.115,11.14,11,11.07,234731,0
+NMCO.US,D,20241127,000000,11.08,11.23,11.07,11.21,365961,0
+NMCO.US,D,20241129,000000,11.28,11.32,11.245,11.32,70070,0
+NMCO.US,D,20241202,000000,11.32,11.35,11.26,11.31,268049,0
+NMCO.US,D,20241203,000000,11.33,11.38,11.24,11.25,171675,0
+NMCO.US,D,20241204,000000,11.26,11.31,11.24,11.28,148003,0
+NMCO.US,D,20241205,000000,11.32,11.36,11.22,11.24,223305,0
+NMCO.US,D,20241206,000000,11.265,11.29,11.18,11.23,144484,0
+NMCO.US,D,20241209,000000,11.23,11.27,11.13,11.16,314365,0
+NMCO.US,D,20241210,000000,11.14,11.18,11.06,11.15,376582,0
+NMCO.US,D,20241211,000000,11.17,11.25,11.13,11.17,283172,0
+NMCO.US,D,20241212,000000,11.2,11.2,11.03,11.06,291890,0
+NMCO.US,D,20241213,000000,11.025,11.06,10.87,10.91,223332,0
+NMCO.US,D,20241216,000000,10.9,10.915,10.74,10.78,367568,0
+NMCO.US,D,20241217,000000,10.76,10.785,10.66,10.69,453732,0
+NMCO.US,D,20241218,000000,10.71,10.73,10.55,10.59,483519,0
+NMCO.US,D,20241219,000000,10.5565,10.595,10.4,10.44,770783,0
+NMCO.US,D,20241220,000000,10.48,10.54,10.44,10.48,600358,0
+NMCO.US,D,20241223,000000,10.45,10.48,10.38,10.46,623855,0
+NMCO.US,D,20241224,000000,10.42,10.49,10.41,10.48,255912,0
+NMCO.US,D,20241226,000000,10.49,10.56,10.45,10.52,401843,0
+NMCO.US,D,20241227,000000,10.53,10.56,10.45,10.52,513733,0
+NMCO.US,D,20241230,000000,10.52,10.61,10.46,10.5,639227,0
+NMCO.US,D,20241231,000000,10.51,10.65,10.48,10.61,621704,0
+NMCO.US,D,20250102,000000,10.6437,10.73,10.63,10.7,125689,0
+NMCO.US,D,20250103,000000,10.64,10.79,10.64,10.76,164114,0
+NMCO.US,D,20250106,000000,10.78,10.8,10.69,10.79,134916,0
+NMCO.US,D,20250107,000000,10.7913,10.82,10.62,10.72,153652,0
+NMCO.US,D,20250108,000000,10.7178,10.75,10.68,10.734,120847,0
+NMCO.US,D,20250110,000000,10.675,10.7255,10.64,10.67,98494,0
+NMCO.US,D,20250113,000000,10.69,10.725,10.6201,10.69,113017,0
+NMCO.US,D,20250114,000000,10.66,10.74,10.5973,10.68,64024,0
+NMCO.US,D,20250115,000000,10.678,10.75,10.65,10.75,134998,0
+NMCO.US,D,20250116,000000,10.7442,10.81,10.68,10.75,116483,0
+NMCO.US,D,20250117,000000,10.8174,10.82,10.75,10.79,56773,0
+NMCO.US,D,20250121,000000,10.8197,10.89,10.76,10.83,112656,0
+NMCO.US,D,20250122,000000,10.84,10.89,10.73,10.85,145812,0
+NMCO.US,D,20250123,000000,10.79,10.86,10.73,10.79,180031,0
+NMCO.US,D,20250124,000000,10.78,10.88,10.69,10.82,141747,0
+NMCO.US,D,20250127,000000,10.78,10.98,10.76,10.91,125505,0
+NMCO.US,D,20250128,000000,10.88,10.94,10.83,10.92,69074,0
+NMCO.US,D,20250129,000000,10.9201,10.96,10.87,10.91,104599,0
+NMCO.US,D,20250130,000000,10.95,11.02,10.92,11,112248,0
+NMCO.US,D,20250131,000000,10.96,11.02,10.95,11.01,161969,0
+NMCO.US,D,20250203,000000,10.995,11.12,10.995,11.06,155202,0
+NMCO.US,D,20250204,000000,11.04,11.14,11.04,11.13,238632,0
+NMCO.US,D,20250205,000000,11.155,11.21,11.14,11.16,157104,0
+NMCO.US,D,20250206,000000,11.2,11.225,11.1281,11.21,134855,0
+NMCO.US,D,20250207,000000,11.2193,11.23,11.11,11.19,102995,0
+NMCO.US,D,20250210,000000,11.19,11.24,11.18,11.19,89804,0
+NMCO.US,D,20250211,000000,11.19,11.23,11.16,11.2,125932,0
+NMCO.US,D,20250212,000000,10.97,11.12,10.96,11.05,210911,0
+NMCO.US,D,20250213,000000,11.06,11.19,11.05,11.15,168812,0
+NMCO.US,D,20250214,000000,11.19,11.24,11.09,11.17,101585,0
+NMCO.US,D,20250218,000000,11.16,11.2,11.0896,11.15,99731,0
+NMCO.US,D,20250219,000000,11.1,11.18,11,11.09,292466,0
+NMCO.US,D,20250220,000000,11.08,11.115,11.03,11.08,120470,0
+NMCO.US,D,20250221,000000,11.11,11.13,11.0401,11.11,85176,0
+NMCO.US,D,20250224,000000,11.12,11.2,11.07,11.085,67425,0
+NMCO.US,D,20250225,000000,11.16,11.18,11.14,11.178,88629,0
+NMCO.US,D,20250226,000000,11.185,11.27,11.18,11.21,151940,0
+NMCO.US,D,20250227,000000,11.19,11.28,11.06,11.17,122229,0
+NMCO.US,D,20250228,000000,11.21,11.26,11.1306,11.24,109866,0
+NMCO.US,D,20250303,000000,11.2891,11.32,11.2,11.23,219179,0
+NMCO.US,D,20250304,000000,11.2951,11.2951,11.1006,11.17,117945,0
+NMCO.US,D,20250305,000000,11.15,11.27,11.05,11.2,194822,0
+NMCO.US,D,20250306,000000,11.12,11.19,11.09,11.09,53127,0
+NMCO.US,D,20250307,000000,11.1499,11.15,11.05,11.09,102875,0
+NMCO.US,D,20250310,000000,11.145,11.145,11.05,11.07,125910,0
+NMCO.US,D,20250311,000000,11.0985,11.0985,11.02,11.03,74148,0
+NMCO.US,D,20250312,000000,11.05,11.05,10.91,10.95,115416,0
+NMCO.US,D,20250313,000000,10.9206,11.08,10.9,11.05,132725,0
+NMCO.US,D,20250314,000000,10.97,11.0015,10.86,10.92,64548,0
+NMCO.US,D,20250317,000000,10.89,10.96,10.85,10.87,91753,0
+NMCO.US,D,20250318,000000,10.8997,10.9,10.77,10.82,83947,0
+NMCO.US,D,20250319,000000,10.76,10.85,10.68,10.77,222615,0
+NMCO.US,D,20250320,000000,10.79,10.85,10.765,10.82,96897,0
+NMCO.US,D,20250321,000000,10.8496,10.94,10.8496,10.87,62746,0
+NMCO.US,D,20250324,000000,10.9178,10.94,10.8,10.88,83854,0
+NMCO.US,D,20250325,000000,10.89,10.94,10.78,10.81,125451,0
+NMCO.US,D,20250326,000000,10.77,10.7732,10.66,10.68,134623,0
+NMCO.US,D,20250327,000000,10.6813,10.69,10.62,10.66,87774,0
+NMCO.US,D,20250328,000000,10.6697,10.69,10.63,10.67,125661,0
+NMCO.US,D,20250331,000000,10.65,10.7,10.55,10.7,367698,0
+NMCO.US,D,20250401,000000,10.7689,10.77,10.6985,10.75,145726,0
+NMCO.US,D,20250402,000000,10.73,10.79,10.6116,10.74,156903,0
+NMCO.US,D,20250403,000000,10.73,10.78,10.6669,10.7,103780,0
+NMCO.US,D,20250404,000000,10.7099,10.71,10.5,10.55,189723,0
+NMCO.US,D,20250407,000000,10.48,10.5,10.14,10.21,465638,0
+NMCO.US,D,20250408,000000,10.33,10.44,10.03,10.06,380629,0
+NMCO.US,D,20250409,000000,9.93,10.2592,9.6932,10.23,752425,0
+NMCO.US,D,20250410,000000,10.1028,10.19,9.93,9.96,207653,0
+NMCO.US,D,20250411,000000,10.035,10.1,9.81,9.86,308401,0
+NMCO.US,D,20250414,000000,9.99,10.025,9.9201,9.96,194967,0
+NMCO.US,D,20250415,000000,9.982,10.04,9.95,9.97,221724,0
+NMCO.US,D,20250416,000000,9.97,10.0199,9.9,9.95,297831,0
+NMCO.US,D,20250417,000000,9.98,10.04,9.93,9.94,198245,0
+NMCO.US,D,20250421,000000,9.92,9.965,9.73,9.74,295359,0
+NMCO.US,D,20250422,000000,9.805,9.8808,9.75,9.79,246885,0
+NMCO.US,D,20250423,000000,9.89,10.0381,9.85,9.9,237360,0
+NMCO.US,D,20250424,000000,9.94,10.13,9.94,10.1,290052,0
+NMCO.US,D,20250425,000000,10.120102,10.16,10.08,10.14,128991,0
+NMCO.US,D,20250428,000000,10.1201,10.17,10.04,10.15,151594,0
+NMCO.US,D,20250429,000000,10.12,10.2004,10.09,10.2,234740,0
+NMCO.US,D,20250430,000000,10.1115,10.26,10.1115,10.26,241927,0
+NMCO.US,D,20250501,000000,10.29,10.41,10.24,10.26,255496,0
+NMCO.US,D,20250502,000000,10.363,10.363,10.23,10.24,177279,0
+NMCO.US,D,20250505,000000,10.22,10.255,10.18,10.23,215170,0
+NMCO.US,D,20250506,000000,10.22,10.35,10.16,10.25,182399,0
+NMCO.US,D,20250507,000000,11.2,11.2,10.2755,10.3,171527,0
+NMCO.US,D,20250508,000000,10.325,10.35,10.29,10.32,181707,0
+NMCO.US,D,20250509,000000,10.34,10.36,10.27,10.33,129039,0
+NMCO.US,D,20250512,000000,10.4,10.4,10.29,10.31,94048,0
+NMCO.US,D,20250513,000000,10.35,10.44,10.3211,10.41,141479,0
+NMCO.US,D,20250514,000000,10.35,10.46,10.35,10.38,177608,0
+NMCO.US,D,20250515,000000,10.35,10.485,10.345,10.45,136104,0
+NMCO.US,D,20250516,000000,10.49,10.51,10.43,10.48,76966,0
+NMCO.US,D,20250519,000000,10.41,10.61,10.38,10.53,138437,0
+NMCO.US,D,20250520,000000,10.52,10.52,10.4,10.45,75148,0
+NMCO.US,D,20250521,000000,10.3835,10.42,10.12,10.17,251356,0
+NMCO.US,D,20250522,000000,10.17,10.26,10.1,10.24,134922,0
+NMCO.US,D,20250523,000000,10.28,10.3325,10.245,10.31,62737,0
+NMCO.US,D,20250527,000000,10.39,10.45,10.3382,10.45,152624,0
+NMCO.US,D,20250528,000000,10.46,10.55,10.36,10.45,69943,0
+NMCO.US,D,20250529,000000,10.51,10.51,10.45,10.5,98186,0
+NMCO.US,D,20250530,000000,10.53,10.54,10.4605,10.54,139059,0
+NMCO.US,D,20250602,000000,10.52,10.6,10.5,10.57,187498,0
+NMCO.US,D,20250603,000000,10.62,10.62,10.5,10.53,120512,0
+NMCO.US,D,20250604,000000,10.585,10.6,10.47,10.5,215039,0
+NMCO.US,D,20250605,000000,10.54,10.6,10.51,10.56,109059,0
+NMCO.US,D,20250606,000000,10.54,10.54,10.485,10.51,88691,0
+NMCO.US,D,20250609,000000,10.54,10.59,10.515,10.57,101975,0
+NMCO.US,D,20250610,000000,10.6,10.64,10.46,10.6,167448,0
+NMCO.US,D,20250611,000000,10.64,10.68,10.5999,10.61,214959,0
+NMCO.US,D,20250612,000000,10.66,10.7,10.5923,10.62,160928,0
+NMCO.US,D,20250613,000000,10.545,10.5757,10.49,10.54,129698,0
+NMCO.US,D,20250616,000000,10.54,10.5729,10.44,10.47,188499,0
+NMCO.US,D,20250617,000000,10.505,10.53,10.41,10.44,149312,0
+NMCO.US,D,20250618,000000,10.49,10.5,10.35,10.38,189819,0
+NMCO.US,D,20250620,000000,10.5,10.58,10.35,10.4,106987,0
+NMCO.US,D,20250623,000000,10.4,10.45,10.35,10.45,119326,0
+NMCO.US,D,20250624,000000,10.45,10.54,10.4325,10.49,155763,0
+NMCO.US,D,20250625,000000,10.4823,10.55,10.44,10.51,72383,0
+NMCO.US,D,20250626,000000,10.5626,10.64,10.56,10.64,165867,0
+NMCO.US,D,20250627,000000,10.6,10.72,10.58,10.64,234883,0
+NMCO.US,D,20250630,000000,10.675,10.83,10.6647,10.73,206271,0
+NMCO.US,D,20250701,000000,10.8,10.91,10.763,10.84,318684,0
+NMCO.US,D,20250702,000000,10.86,10.873,10.7599,10.79,217539,0
+NMCO.US,D,20250703,000000,10.82,10.88,10.77,10.78,84121,0
+NMCO.US,D,20250707,000000,10.8,10.8,10.66,10.7,217916,0
+NMCO.US,D,20250708,000000,10.62,10.65,10.595,10.63,176062,0
+NMCO.US,D,20250709,000000,10.63,10.65,10.59,10.6,212803,0
+NMCO.US,D,20250710,000000,10.6,10.66,10.55,10.58,148549,0
+NMCO.US,D,20250711,000000,10.56,10.56,10.41,10.52,251688,0
+NMCO.US,D,20250714,000000,10.505,10.55,10.43,10.53,101977,0
+NMCO.US,D,20250715,000000,10.5001,10.52,10.39,10.44,85243,0
+NMCO.US,D,20250716,000000,10.425,10.47,10.31,10.31,133392,0
+NMCO.US,D,20250717,000000,10.31,10.31,10.1841,10.21,133465,0
+NMCO.US,D,20250718,000000,10.2184,10.2271,10.16,10.16,160690,0
+NMCO.US,D,20250721,000000,10.195,10.24,9.99,10.04,293290,0
+NMCO.US,D,20250722,000000,10.06,10.11,10.02,10.11,200686,0
+NMCO.US,D,20250723,000000,10.0625,10.11,9.9601,10.01,292102,0
+NMCO.US,D,20250724,000000,10.015,10.06,9.96,10.05,184092,0
+NMCO.US,D,20250725,000000,10.051,10.1,10,10.09,130442,0
+NMCO.US,D,20250728,000000,10.1,10.14,10.0239,10.07,170534,0
+NMCO.US,D,20250729,000000,10.11,10.118,10,10.02,169145,0
+NMCO.US,D,20250730,000000,10,10.055,9.95,9.99,179289,0
+NMCO.US,D,20250731,000000,10.025,10.07,10,10.04,264518,0
+NMCO.US,D,20250801,000000,10.1,10.19,10.07,10.16,205291,0
+NMCO.US,D,20250804,000000,10.1652,10.2,10.12,10.17,154129,0
+NMCO.US,D,20250805,000000,10.22,10.28,10.19,10.21,192192,0
+NMCO.US,D,20250806,000000,10.22,10.26,10.18,10.22,141604,0
+NMCO.US,D,20250807,000000,10.23,10.25,10.14,10.16,168360,0
+NMCO.US,D,20250808,000000,10.1776,10.22,10.15,10.21,145307,0
+NMCO.US,D,20250811,000000,10.24,10.285,10.2101,10.26,178077,0
+NMCO.US,D,20250812,000000,10.28,10.3191,10.21,10.25,229321,0
+NMCO.US,D,20250813,000000,10.35,10.35,10.3,10.32,136281,0
+NMCO.US,D,20250814,000000,10.38,10.4,10.33,10.35,148659,0
+NMCO.US,D,20250815,000000,10.34,10.3452,10.28,10.3,119804,0
+NMCO.US,D,20250818,000000,10.3,10.34,10.25,10.26,221959,0
+NMCO.US,D,20250819,000000,10.25,10.29,10.19,10.2,190907,0
+NMCO.US,D,20250820,000000,10.2,10.21,10.1,10.14,172548,0
+NMCO.US,D,20250821,000000,10.104,10.14,10.08,10.08,205606,0
+NMCO.US,D,20250822,000000,10.12,10.25,10.094,10.21,261177,0
+NMCO.US,D,20250825,000000,10.27,10.28,10.22,10.25,127806,0
+NMCO.US,D,20250826,000000,10.31,10.31,10.22,10.24,162031,0
+NMCO.US,D,20250827,000000,10.25,10.31,10.23,10.26,191262,0
+NMCO.US,D,20250828,000000,10.27,10.29,10.25,10.29,134069,0
+NMCO.US,D,20250829,000000,10.31,10.35,10.2609,10.34,262392,0
+NMCO.US,D,20250902,000000,10.2545,10.37,10.2545,10.33,207860,0
+NMCO.US,D,20250903,000000,10.33,10.37,10.2923,10.35,171567,0
+NMCO.US,D,20250904,000000,10.35,10.39,10.34,10.38,79393,0
+NMCO.US,D,20250905,000000,10.45,10.55,10.4233,10.55,181803,0
+NMCO.US,D,20250908,000000,10.6,10.68,10.59,10.66,129398,0
+NMCO.US,D,20250909,000000,10.7,10.75,10.66,10.75,244889,0
+NMCO.US,D,20250910,000000,10.78,10.825,10.7,10.75,285816,0
+NMCO.US,D,20250911,000000,10.8,10.84,10.75,10.83,203170,0
+NMCO.US,D,20250912,000000,10.785,10.86,10.7809,10.84,121548,0
+NMCO.US,D,20250915,000000,10.8,10.9,10.8,10.9,102783,0
+NMCO.US,D,20250916,000000,10.9,10.92,10.86,10.91,100197,0
+NMCO.US,D,20250917,000000,10.9,10.93,10.81,10.87,161562,0
+NMCO.US,D,20250918,000000,10.9,10.94,10.84,10.9,188360,0
+NMCO.US,D,20250919,000000,10.9101,10.93,10.86,10.9,241464,0
+NMCO.US,D,20250922,000000,10.88,10.92,10.83,10.91,77001,0
+NMCO.US,D,20250923,000000,10.91,10.94,10.86,10.88,148423,0
+NMCO.US,D,20250924,000000,10.909,10.91,10.83,10.87,82097,0
+NMCO.US,D,20250925,000000,10.87,10.91,10.84,10.9,182540,0
+NMCO.US,D,20250926,000000,10.8991,10.9,10.84,10.9,97110,0
+NMCO.US,D,20250929,000000,10.885,10.93,10.68,10.82,177876,0
+NMCO.US,D,20250930,000000,10.82,10.8799,10.81,10.86,113406,0
+NMCO.US,D,20251001,000000,10.895,10.99,10.8301,10.9,224967,0
+NMCO.US,D,20251002,000000,10.92,10.92,10.78,10.83,91449,0
+NMCO.US,D,20251003,000000,10.85,10.85,10.74,10.81,183094,0
+NMCO.US,D,20251006,000000,10.8,10.84,10.74,10.76,170125,0
+NMCO.US,D,20251007,000000,10.77,10.82,10.738459,10.79,134399,0
+NMCO.US,D,20251008,000000,10.82,10.87,10.78,10.86,119500,0
+NMCO.US,D,20251009,000000,10.8609,10.89,10.82,10.89,110648,0
+NMCO.US,D,20251010,000000,10.9,10.91,10.76,10.8,114459,0
+NMCO.US,D,20251013,000000,10.86,10.93,10.785,10.93,89835,0
+NMCO.US,D,20251014,000000,10.88,10.91,10.81,10.88,58258,0
+NMCO.US,D,20251015,000000,10.85,10.88,10.8118,10.86,77823,0
+NMCO.US,D,20251016,000000,10.86,10.86,10.81,10.86,59112,0
+NMCO.US,D,20251017,000000,10.84,10.85,10.75,10.81,125026,0
+NMCO.US,D,20251020,000000,10.82,10.93,10.8,10.93,78543,0
+NMCO.US,D,20251021,000000,10.94,10.98,10.88,10.91,119627,0
+NMCO.US,D,20251022,000000,10.94,10.95,10.71,10.77,206593,0
+NMCO.US,D,20251023,000000,10.781,10.8136,10.6,10.64,262135,0
+NMCO.US,D,20251024,000000,10.69,10.74,10.65,10.72,129354,0
+NMCO.US,D,20251027,000000,10.8,10.823,10.7,10.77,107189,0
+NMCO.US,D,20251028,000000,10.77,10.82,10.72,10.76,162107,0
+NMCO.US,D,20251029,000000,10.78,10.82,10.75,10.81,136831,0
+NMCO.US,D,20251030,000000,10.77,10.79,10.67,10.78,185687,0
+NMCO.US,D,20251031,000000,10.79,10.94,10.78,10.93,133153,0
+NMCO.US,D,20251103,000000,10.955,10.96,10.83,10.93,174613,0
+NMCO.US,D,20251104,000000,10.9245,10.97,10.8727,10.94,140494,0
+NMCO.US,D,20251105,000000,10.881,10.97,10.87,10.93,163147,0
+NMCO.US,D,20251106,000000,10.94,10.94,10.89,10.89,122883,0
+NMCO.US,D,20251107,000000,10.88,10.92,10.852,10.9,123607,0
+NMCO.US,D,20251110,000000,10.9,10.9,10.79,10.86,144208,0
+NMCO.US,D,20251111,000000,10.9,10.95,10.84,10.95,149372,0
+NMCO.US,D,20251112,000000,10.93,10.96,10.86,10.96,148484,0
+NMCO.US,D,20251113,000000,10.88,10.94,10.88,10.9,101003,0
+NMCO.US,D,20251114,000000,10.85,10.92,10.75,10.86,154640,0
+NMCO.US,D,20251117,000000,10.83,10.88,10.82,10.83,86500,0
+NMCO.US,D,20251118,000000,10.805,10.84,10.75,10.82,106249,0
+NMCO.US,D,20251119,000000,10.785,10.82,10.66,10.74,187642,0
+NMCO.US,D,20251120,000000,10.69,10.7,10.58,10.58,107811,0
+NMCO.US,D,20251121,000000,10.58,10.6,10.46,10.53,159678,0
+NMCO.US,D,20251124,000000,10.51,10.5698,10.5,10.52,198584,0
+NMCO.US,D,20251125,000000,10.54,10.63,10.5,10.62,280094,0
+NMCO.US,D,20251126,000000,10.6577,10.67,10.52,10.6,218023,0
+NMCO.US,D,20251128,000000,10.5876,10.6561,10.5293,10.65,114749,0
+NMCO.US,D,20251201,000000,10.6399,10.68,10.55,10.63,213758,0
+NMCO.US,D,20251202,000000,10.645,10.66,10.59,10.62,213320,0
+NMCO.US,D,20251203,000000,10.6,10.7,10.6,10.66,201902,0
+NMCO.US,D,20251204,000000,10.6604,10.74,10.66,10.71,185760,0
+NMCO.US,D,20251205,000000,10.6994,10.76,10.6934,10.75,100835,0
+NMCO.US,D,20251208,000000,10.75,10.78,10.67,10.78,273065,0
+NMCO.US,D,20251209,000000,10.745,10.77,10.71,10.74,232247,0
+NMCO.US,D,20251210,000000,10.743,10.755,10.6,10.68,324923,0
+NMCO.US,D,20251211,000000,10.65,10.72,10.63,10.64,134884,0
+NMCO.US,D,20251212,000000,10.63,10.69,10.57,10.6,188571,0
+NMCO.US,D,20251215,000000,10.6112,10.6112,10.46,10.54,196454,0
+NMCO.US,D,20251216,000000,10.51,10.5544,10.39,10.42,275881,0
+NMCO.US,D,20251217,000000,10.41,10.44,10.3,10.31,455537,0
+NMCO.US,D,20251218,000000,10.37,10.39,10.25,10.31,503839,0
+NMCO.US,D,20251219,000000,10.32,10.34,10.21,10.29,378704,0
+NMCO.US,D,20251222,000000,10.3,10.335,10.24,10.3,354901,0
+NMCO.US,D,20251223,000000,10.27,10.2808,10.16,10.19,665310,0
+NMCO.US,D,20251224,000000,10.21,10.25,10.18,10.22,230081,0
+NMCO.US,D,20251226,000000,10.225,10.24,10.15,10.22,371343,0
+NMCO.US,D,20251229,000000,10.19,10.25,10.17,10.22,483666,0
+NMCO.US,D,20251230,000000,10.2099,10.33,10.2,10.33,706801,0
+NMCO.US,D,20251231,000000,10.35,10.36,10.17,10.23,721409,0
+NMCO.US,D,20260102,000000,10.27,10.27,10.21,10.26,132636,0
+NMCO.US,D,20260105,000000,10.27,10.31,10.25,10.29,182422,0
+NMCO.US,D,20260106,000000,10.31,10.34,10.31,10.33,111447,0
+NMCO.US,D,20260107,000000,10.33,10.41,10.33,10.4,224916,0
+NMCO.US,D,20260108,000000,10.39,10.42,10.36,10.4,151253,0
+NMCO.US,D,20260109,000000,10.425,10.5,10.4,10.49,190735,0
+NMCO.US,D,20260112,000000,10.5299,10.56,10.39,10.56,114673,0
+NMCO.US,D,20260113,000000,10.5738,10.65,10.52,10.59,171665,0
+NMCO.US,D,20260114,000000,10.6,10.62,10.55,10.6,122050,0
+NMCO.US,D,20260115,000000,10.51,10.55,10.48,10.53,119354,0
+NMCO.US,D,20260116,000000,10.51,10.57,10.5,10.52,158658,0
+NMCO.US,D,20260120,000000,10.44,10.54,10.44,10.49,214554,0
+NMCO.US,D,20260121,000000,10.523,10.6,10.43,10.58,270357,0
+NMCO.US,D,20260122,000000,10.58,10.6,10.4201,10.51,113434,0
+NMCO.US,D,20260123,000000,10.54,10.62,10.48,10.59,258685,0
+NMCO.US,D,20260126,000000,10.57,10.6,10.44,10.57,178997,0
+NMCO.US,D,20260127,000000,10.5395,10.64,10.52,10.6,183159,0
+NMCO.US,D,20260128,000000,10.55,10.6385,10.55,10.61,107013,0
+NMCO.US,D,20260129,000000,10.59,10.64,10.52,10.64,168584,0
+NMCO.US,D,20260130,000000,10.6,10.6894,10.55,10.68,150979,0
+NMCO.US,D,20260202,000000,10.6999,10.7,10.61,10.69,174576,0
+NMCO.US,D,20260203,000000,10.71,10.7991,10.69,10.74,174406,0
+NMCO.US,D,20260204,000000,10.74,10.76,10.64,10.7,104268,0
+NMCO.US,D,20260205,000000,10.72,10.72,10.65,10.7,101599,0
+NMCO.US,D,20260206,000000,10.7,10.78,10.67,10.78,167992,0
+NMCO.US,D,20260209,000000,10.7805,10.8,10.75,10.8,120270,0
+NMCO.US,D,20260210,000000,10.775,10.8,10.77,10.78,86616,0
+NMCO.US,D,20260211,000000,10.775,10.81,10.74,10.81,114894,0
+NMCO.US,D,20260212,000000,10.79,10.8,10.77,10.79,137201,0
+NMCO.US,D,20260213,000000,10.73,10.75,10.69,10.73,127259,0
+NMCO.US,D,20260217,000000,10.73,10.78,10.69,10.78,108880,0
+NMCO.US,D,20260218,000000,10.747,10.8,10.747,10.8,172336,0
diff --git a/daily/us/nyse stocks/2/nmi.us.txt b/daily/us/nyse stocks/2/nmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be00eb14a0bce5fedf08535d6a7783281d3e0035
--- /dev/null
+++ b/daily/us/nyse stocks/2/nmi.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMI.US,D,20050225,000000,6.37963,6.41152,6.3415,6.39864,20503.635836816,0
+NMI.US,D,20050228,000000,6.37963,6.37963,6.31683,6.3609,22572.476622242,0
+NMI.US,D,20050301,000000,6.35476,6.35476,6.29138,6.31683,21613.277624607,0
+NMI.US,D,20050302,000000,6.31683,6.32267,6.29802,6.31059,6670.9766077633,0
+NMI.US,D,20050303,000000,6.32267,6.32267,6.29138,6.31683,4765.7044935133,0
+NMI.US,D,20050304,000000,6.31683,6.39864,6.31683,6.35476,30514.64432266,0
+NMI.US,D,20050307,000000,6.35476,6.39864,6.35476,6.38606,15897.461281857,0
+NMI.US,D,20050308,000000,6.39864,6.41152,6.39864,6.41152,11278.160845877,0
+NMI.US,D,20050309,000000,6.34803,6.34803,6.29138,6.29138,13506.531569857,0
+NMI.US,D,20050310,000000,6.31059,6.32931,6.29138,6.30396,12554.400354311,0
+NMI.US,D,20050311,000000,6.2788,6.29802,6.27256,6.29138,7158.6535718241,0
+NMI.US,D,20050314,000000,6.29138,6.33614,6.27256,6.30396,22572.476622242,0
+NMI.US,D,20050315,000000,6.32267,6.39864,6.29802,6.31059,18908.336451276,0
+NMI.US,D,20050316,000000,6.31059,6.37339,6.30396,6.36714,17007.103069648,0
+NMI.US,D,20050317,000000,6.3925,6.3925,6.30396,6.32931,8423.786565547,0
+NMI.US,D,20050321,000000,6.31059,6.31683,6.30396,6.30396,10175.586840175,0
+NMI.US,D,20050322,000000,6.30396,6.30396,6.17837,6.17837,32099.846876647,0
+NMI.US,D,20050323,000000,6.1657,6.1657,6.05873,6.1657,17161.584592424,0
+NMI.US,D,20050324,000000,6.17837,6.26028,6.12153,6.1657,14297.11348054,0
+NMI.US,D,20050328,000000,6.20947,6.20947,6.19709,6.20353,8903.3860643645,0
+NMI.US,D,20050329,000000,6.25404,6.26642,6.20947,6.26642,14620.212090269,0
+NMI.US,D,20050330,000000,6.27256,6.31683,6.17213,6.19709,15576.382038438,0
+NMI.US,D,20050331,000000,6.26028,6.26028,6.25404,6.25404,1904.2624310945,0
+NMI.US,D,20050401,000000,6.31683,6.3609,6.25404,6.35476,12715.949659175,0
+NMI.US,D,20050404,000000,6.38606,6.38606,6.30396,6.32267,6522.5531839187,0
+NMI.US,D,20050405,000000,6.26642,6.32931,6.23503,6.24077,25587.390524282,0
+NMI.US,D,20050406,000000,6.22909,6.26642,6.22909,6.26642,3177.4728900607,0
+NMI.US,D,20050407,000000,6.26642,6.29802,6.22909,6.22909,13039.048268905,0
+NMI.US,D,20050408,000000,6.23503,6.23503,6.17837,6.17837,9694.9776582023,0
+NMI.US,D,20050411,000000,6.24077,6.2476,6.17837,6.22909,9694.9776582023,0
+NMI.US,D,20050412,000000,6.22265,6.22265,6.12826,6.19709,34171.716711539,0
+NMI.US,D,20050413,000000,6.22265,6.22909,6.17213,6.17213,11602.269138763,0
+NMI.US,D,20050414,000000,6.20947,6.22909,6.1657,6.18491,22572.476622242,0
+NMI.US,D,20050415,000000,6.19709,6.29138,6.14084,6.14084,38302.330500303,0
+NMI.US,D,20050418,000000,6.15302,6.2788,6.15302,6.24077,30354.104700952,0
+NMI.US,D,20050419,000000,6.27256,6.30396,6.27256,6.30396,2695.8540249324,0
+NMI.US,D,20050420,000000,6.19075,6.29138,6.17837,6.28554,14620.212090269,0
+NMI.US,D,20050421,000000,6.28554,6.37339,6.25404,6.25404,17802.733396107,0
+NMI.US,D,20050422,000000,6.29138,6.31059,6.27256,6.27256,8423.786565547,0
+NMI.US,D,20050425,000000,6.31059,6.34803,6.23503,6.24077,14297.11348054,0
+NMI.US,D,20050426,000000,6.26028,6.2788,6.19709,6.19709,17802.733396107,0
+NMI.US,D,20050427,000000,6.19709,6.22909,6.18491,6.22909,19390.96499956,0
+NMI.US,D,20050428,000000,6.26028,6.32267,6.26028,6.32267,11602.269138763,0
+NMI.US,D,20050429,000000,6.33614,6.34803,6.24077,6.31059,30676.193627526,0
+NMI.US,D,20050502,000000,6.3415,6.34803,6.27256,6.2788,9215.3781593848,0
+NMI.US,D,20050503,000000,6.27256,6.33614,6.26642,6.31059,12554.400354311,0
+NMI.US,D,20050504,000000,6.31683,6.34803,6.31059,6.34803,7158.6535718241,0
+NMI.US,D,20050505,000000,6.3415,6.55572,6.3415,6.49263,114121.458006,0
+NMI.US,D,20050506,000000,6.52452,6.63763,6.44895,6.63763,47523.766758621,0
+NMI.US,D,20050509,000000,6.63763,6.63763,6.59998,6.63148,13829.630179587,0
+NMI.US,D,20050510,000000,6.59326,6.71874,6.50581,6.58751,26855.552567472,0
+NMI.US,D,20050511,000000,6.54344,6.6816,6.54344,6.66912,9532.4186701821,0
+NMI.US,D,20050512,000000,6.6816,6.72578,6.60632,6.60632,37198.746811444,0
+NMI.US,D,20050513,000000,7.07757,7.07757,6.60632,6.63148,67075.271379889,0
+NMI.US,D,20050516,000000,6.92079,6.92079,6.60632,6.63763,45454.925973194,0
+NMI.US,D,20050517,000000,6.65001,6.65001,6.63148,6.63148,4293.1727767836,0
+NMI.US,D,20050518,000000,6.65001,6.66249,6.65001,6.66249,17476.605736912,0
+NMI.US,D,20050519,000000,6.66912,6.79491,6.66912,6.70666,28770.921513276,0
+NMI.US,D,20050520,000000,6.72578,6.72578,6.65664,6.70666,16526.493887676,0
+NMI.US,D,20050523,000000,6.64397,6.77589,6.57494,6.60632,43384.065821458,0
+NMI.US,D,20050524,000000,6.59998,6.71874,6.59998,6.65001,57061.233844579,0
+NMI.US,D,20050525,000000,6.66912,6.70082,6.58751,6.65664,48635.427912722,0
+NMI.US,D,20050526,000000,6.64397,6.73795,6.63763,6.70666,55460.886043262,0
+NMI.US,D,20050527,000000,6.7136,6.79491,6.70666,6.79491,32099.846876647,0
+NMI.US,D,20050531,000000,6.79491,6.88948,6.69418,6.71874,52611.560178707,0
+NMI.US,D,20050601,000000,6.75133,6.9399,6.7136,6.88284,23684.137776344,0
+NMI.US,D,20050602,000000,6.85819,6.94594,6.75687,6.86423,43231.603664991,0
+NMI.US,D,20050603,000000,6.84502,6.86423,6.74399,6.84502,12073.791172338,0
+NMI.US,D,20050606,000000,6.84502,6.84502,6.8265,6.84502,6042.9536851012,0
+NMI.US,D,20050607,000000,6.80154,6.84502,6.80154,6.8265,11278.160845877,0
+NMI.US,D,20050608,000000,6.83898,6.84502,6.79491,6.80728,13189.49105906,0
+NMI.US,D,20050609,000000,6.80154,6.82036,6.79491,6.82036,12395.880098912,0
+NMI.US,D,20050610,000000,6.82036,6.83898,6.80154,6.83898,33531.577591012,0
+NMI.US,D,20050613,000000,6.83898,6.83898,6.76341,6.81392,21931.32781856,0
+NMI.US,D,20050614,000000,6.8265,6.8265,6.76975,6.76975,17476.605736912,0
+NMI.US,D,20050615,000000,6.83244,6.84502,6.80154,6.84502,12247.456675067,0
+NMI.US,D,20050616,000000,6.84502,6.84502,6.77589,6.78233,17324.143580445,0
+NMI.US,D,20050617,000000,6.78233,6.80154,6.73271,6.73271,44662.324696201,0
+NMI.US,D,20050620,000000,6.73271,6.73271,6.68804,6.70666,21458.79610183,0
+NMI.US,D,20050621,000000,6.72578,6.73271,6.70666,6.72578,6994.075217493,0
+NMI.US,D,20050622,000000,6.71874,6.72578,6.70082,6.72578,15576.382038438,0
+NMI.US,D,20050623,000000,6.72578,6.72578,6.68804,6.70082,20185.585642864,0
+NMI.US,D,20050624,000000,6.72578,6.72578,6.69418,6.71874,4609.2036044255,0
+NMI.US,D,20050627,000000,6.72578,6.73271,6.70666,6.73271,10642.060457972,0
+NMI.US,D,20050628,000000,6.73271,6.73271,6.68804,6.72578,7630.1756053983,0
+NMI.US,D,20050629,000000,6.73271,6.75133,6.60632,6.66249,51967.382325559,0
+NMI.US,D,20050630,000000,6.66249,6.66912,6.65001,6.65664,13669.090557878,0
+NMI.US,D,20050701,000000,6.66912,6.66912,6.6186,6.64397,12554.400354311,0
+NMI.US,D,20050705,000000,6.63763,6.66249,6.63148,6.66249,16845.553764784,0
+NMI.US,D,20050706,000000,6.67506,6.75133,6.67506,6.7136,7464.5875679119,0
+NMI.US,D,20050707,000000,6.76975,6.78233,6.6816,6.6816,11441.729517053,0
+NMI.US,D,20050708,000000,6.67506,6.80728,6.67506,6.80728,22572.476622242,0
+NMI.US,D,20050711,000000,6.75687,7.02715,6.75687,6.92079,20025.046021155,0
+NMI.US,D,20050712,000000,6.94594,7.0022,6.90216,6.93297,40053.121091776,0
+NMI.US,D,20050713,000000,6.92683,6.97714,6.87018,6.95218,17967.311750438,0
+NMI.US,D,20050714,000000,6.90791,6.92079,6.88284,6.91474,4452.7027153377,0
+NMI.US,D,20050715,000000,6.91474,6.91474,6.86423,6.86423,9215.3781593848,0
+NMI.US,D,20050718,000000,6.8265,6.87018,6.8265,6.84502,17967.311750438,0
+NMI.US,D,20050719,000000,6.84502,7.01547,6.84502,7.01547,9376.9274642496,0
+NMI.US,D,20050720,000000,6.99606,7.06569,6.96516,6.96516,9215.3781593848,0
+NMI.US,D,20050721,000000,7.00933,7.14671,6.95218,6.95218,23360.029483458,0
+NMI.US,D,20050722,000000,6.96516,7.12788,6.95802,7.12788,11929.406481115,0
+NMI.US,D,20050725,000000,7.17284,7.23564,6.99606,7.04697,13356.088779703,0
+NMI.US,D,20050726,000000,7.07757,7.09668,6.83898,6.9399,14620.212090269,0
+NMI.US,D,20050727,000000,6.93297,7.04053,6.79491,6.83244,8584.3261872564,0
+NMI.US,D,20050728,000000,6.88284,6.88284,6.8265,6.87018,8110.7847873713,0
+NMI.US,D,20050729,000000,6.90216,6.90216,6.82036,6.85136,10814.716277547,0
+NMI.US,D,20050801,000000,6.90216,6.9399,6.85819,6.85819,12073.791172338,0
+NMI.US,D,20050802,000000,7.20424,7.20424,6.95218,7.00933,67234.801318444,0
+NMI.US,D,20050803,000000,7.03409,7.03409,6.95802,6.97714,8744.8658089658,0
+NMI.US,D,20050804,000000,6.9713,7.08469,6.96516,7.0022,4609.2036044255,0
+NMI.US,D,20050805,000000,6.95218,6.98358,6.83244,6.89582,15412.813367262,0
+NMI.US,D,20050808,000000,6.85819,6.88948,6.81392,6.85136,8110.7847873713,0
+NMI.US,D,20050809,000000,6.85819,6.98358,6.85819,6.98358,24637.278675046,0
+NMI.US,D,20050810,000000,6.877,7.01547,6.877,7.01547,4924.2247489119,0
+NMI.US,D,20050811,000000,6.98358,6.98358,6.85819,6.97714,14470.778983269,0
+NMI.US,D,20050812,000000,6.9713,6.97714,6.86423,6.90216,5561.3348199727,0
+NMI.US,D,20050815,000000,6.92079,6.96516,6.85819,6.87018,10175.586840175,0
+NMI.US,D,20050816,000000,6.83898,6.95218,6.83898,6.95218,6994.075217493,0
+NMI.US,D,20050817,000000,6.99012,7.01547,6.93297,7.00933,5885.4431128579,0
+NMI.US,D,20050818,000000,7.01547,7.07757,7.00933,7.07757,1264.1233105675,0
+NMI.US,D,20050819,000000,7.10262,7.10262,7.03409,7.10262,6670.9766077633,0
+NMI.US,D,20050822,000000,7.10906,7.10906,7.01547,7.04697,10642.060457972,0
+NMI.US,D,20050823,000000,7.00933,7.02101,6.96516,7.0022,5244.2943091754,0
+NMI.US,D,20050824,000000,7.02101,7.05251,6.99606,7.01547,16052.95248779,0
+NMI.US,D,20050825,000000,7.01547,7.02715,6.93297,6.96516,24637.278675046,0
+NMI.US,D,20050826,000000,6.95802,6.9713,6.95802,6.9713,4765.7044935133,0
+NMI.US,D,20050829,000000,6.83244,6.88284,6.82036,6.83244,46255.604715431,0
+NMI.US,D,20050830,000000,6.85819,6.86423,6.80728,6.80728,33213.527397059,0
+NMI.US,D,20050831,000000,6.79491,6.83244,6.77589,6.81392,22898.604281438,0
+NMI.US,D,20050901,000000,6.8265,6.83898,6.79491,6.79491,31786.845098471,0
+NMI.US,D,20050902,000000,6.79491,6.79491,6.76975,6.76975,9060.8966366077,0
+NMI.US,D,20050906,000000,6.78897,6.79491,6.73271,6.76975,17476.605736912,0
+NMI.US,D,20050907,000000,6.76975,6.78897,6.73271,6.73795,21140.745907878,0
+NMI.US,D,20050908,000000,6.75687,6.78897,6.7136,6.72578,9857.5366462226,0
+NMI.US,D,20050909,000000,6.73271,6.77589,6.73271,6.77589,10495.656400439,0
+NMI.US,D,20050912,000000,6.79491,6.88284,6.78897,6.88284,12715.949659175,0
+NMI.US,D,20050913,000000,6.88948,6.89582,6.877,6.88948,21613.277624607,0
+NMI.US,D,20050914,000000,6.90791,6.92683,6.90216,6.92683,20025.046021155,0
+NMI.US,D,20050915,000000,6.90791,6.92683,6.86423,6.88948,7158.6535718241,0
+NMI.US,D,20050916,000000,6.88948,6.88948,6.83244,6.877,4924.2247489119,0
+NMI.US,D,20050919,000000,6.88948,6.88948,6.75133,6.75687,15412.813367262,0
+NMI.US,D,20050920,000000,6.76341,6.76341,6.73271,6.75687,5083.7546874661,0
+NMI.US,D,20050921,000000,6.75687,6.76341,6.75687,6.75687,6522.5531839187,0
+NMI.US,D,20050922,000000,6.76341,6.79491,6.60632,6.70082,27340.200482067,0
+NMI.US,D,20050923,000000,6.64397,6.69418,6.63763,6.63763,15576.382038438,0
+NMI.US,D,20050926,000000,6.60632,6.69418,6.60632,6.65664,6994.075217493,0
+NMI.US,D,20050927,000000,6.6816,6.73795,6.6186,6.63763,9376.9274642496,0
+NMI.US,D,20050928,000000,6.61236,6.68804,6.61236,6.68804,25268.330647174,0
+NMI.US,D,20050929,000000,6.69418,6.69418,6.62485,6.64397,27340.200482067,0
+NMI.US,D,20050930,000000,6.6816,6.69418,6.63763,6.63763,11441.729517053,0
+NMI.US,D,20051003,000000,6.67506,6.68804,6.67506,6.6816,10495.656400439,0
+NMI.US,D,20051004,000000,6.69418,6.69418,6.65001,6.65001,10007.979436378,0
+NMI.US,D,20051005,000000,6.6816,6.73795,6.6816,6.70666,17324.143580445,0
+NMI.US,D,20051006,000000,6.73271,6.75133,6.70666,6.7136,7464.5875679119,0
+NMI.US,D,20051007,000000,6.71874,6.71874,6.70082,6.70082,3177.4728900607,0
+NMI.US,D,20051010,000000,6.73271,6.73795,6.70082,6.71874,9694.9776582023,0
+NMI.US,D,20051011,000000,6.71874,6.71874,6.67506,6.6816,8744.8658089658,0
+NMI.US,D,20051012,000000,6.66249,6.66912,6.59326,6.59326,3978.1516322972,0
+NMI.US,D,20051013,000000,6.58146,6.58146,6.38606,6.3925,30514.64432266,0
+NMI.US,D,20051014,000000,6.4235,6.45549,6.19709,6.25404,26227.529644809,0
+NMI.US,D,20051017,000000,6.25404,6.29802,6.25404,6.29802,12873.460231419,0
+NMI.US,D,20051018,000000,6.2788,6.32267,6.2788,6.28554,20185.585642864,0
+NMI.US,D,20051019,000000,6.2788,6.33614,6.2788,6.32267,30514.64432266,0
+NMI.US,D,20051020,000000,6.39864,6.39864,6.32267,6.3609,10321.99089771,0
+NMI.US,D,20051021,000000,6.37339,6.41152,6.37339,6.41152,19390.96499956,0
+NMI.US,D,20051024,000000,6.4235,6.46777,6.4235,6.45549,6353.9360969659,0
+NMI.US,D,20051025,000000,6.47411,6.49263,6.45549,6.49263,3020.9720009729,0
+NMI.US,D,20051026,000000,6.44895,6.47411,6.4235,6.43638,14152.728789317,0
+NMI.US,D,20051027,000000,6.46777,6.51818,6.41746,6.51818,8110.7847873713,0
+NMI.US,D,20051028,000000,6.46103,6.54978,6.46103,6.54978,8110.7847873713,0
+NMI.US,D,20051031,000000,6.54978,6.7136,6.52452,6.64397,6670.9766077633,0
+NMI.US,D,20051101,000000,6.67506,6.79491,6.67506,6.78897,12873.460231419,0
+NMI.US,D,20051102,000000,6.78233,6.78897,6.67506,6.77589,11441.729517053,0
+NMI.US,D,20051103,000000,6.7136,6.78233,6.61236,6.64397,13039.048268905,0
+NMI.US,D,20051104,000000,6.66912,6.70666,6.54344,6.54978,9376.9274642496,0
+NMI.US,D,20051107,000000,6.54344,6.64397,6.54344,6.60632,5885.4431128579,0
+NMI.US,D,20051108,000000,6.64397,6.64397,6.55572,6.63148,5399.7855151079,0
+NMI.US,D,20051109,000000,6.64397,6.64397,6.54344,6.54344,6670.9766077633,0
+NMI.US,D,20051110,000000,6.54344,6.54344,6.49263,6.50581,4452.7027153377,0
+NMI.US,D,20051111,000000,6.48659,6.48659,6.44252,6.44895,8584.3261872564,0
+NMI.US,D,20051114,000000,6.41152,6.41152,6.38606,6.3925,5716.8260259051,0
+NMI.US,D,20051115,000000,6.37963,6.38606,6.19709,6.26028,74865.986606998,0
+NMI.US,D,20051116,000000,6.26028,6.3609,6.26028,6.3609,8903.3860643645,0
+NMI.US,D,20051117,000000,6.37339,6.38606,6.32931,6.37963,14941.291333689,0
+NMI.US,D,20051118,000000,6.32267,6.37339,6.30396,6.30396,20346.125264574,0
+NMI.US,D,20051121,000000,6.35476,6.38606,6.29138,6.29138,31949.404086492,0
+NMI.US,D,20051122,000000,6.32931,6.32931,6.26028,6.31683,24950.280453222,0
+NMI.US,D,20051123,000000,6.27256,6.31683,6.2476,6.29138,15092.743807,0
+NMI.US,D,20051125,000000,6.32267,6.3415,6.32267,6.3415,6670.9766077633,0
+NMI.US,D,20051128,000000,6.29138,6.3609,6.29138,6.3609,9532.4186701821,0
+NMI.US,D,20051129,000000,6.3609,6.3609,6.29802,6.30396,13980.072969742,0
+NMI.US,D,20051130,000000,6.26642,6.30396,6.26642,6.28554,11131.756788344,0
+NMI.US,D,20051201,000000,6.30396,6.31683,6.30396,6.31059,7784.6571281754,0
+NMI.US,D,20051202,000000,6.31059,6.32931,6.27256,6.28554,29082.913608296,0
+NMI.US,D,20051205,000000,6.28554,6.28554,6.26642,6.27256,9215.3781593848,0
+NMI.US,D,20051206,000000,6.26642,6.31683,6.26642,6.26642,19704.976460891,0
+NMI.US,D,20051207,000000,6.26642,6.27256,6.2476,6.27256,14152.728789317,0
+NMI.US,D,20051208,000000,6.28554,6.34803,6.25404,6.34803,21301.285529587,0
+NMI.US,D,20051209,000000,6.29802,6.3415,6.27256,6.3415,13980.072969742,0
+NMI.US,D,20051212,000000,6.29802,6.29802,6.27256,6.27256,2063.7923696485,0
+NMI.US,D,20051213,000000,6.29138,6.29138,6.17213,6.22265,63253.620636679,0
+NMI.US,D,20051214,000000,6.22265,6.31683,6.17837,6.31683,42121.961877201,0
+NMI.US,D,20051215,000000,6.29138,6.29138,6.19709,6.24077,12715.949659175,0
+NMI.US,D,20051216,000000,6.24077,6.26642,6.20353,6.24077,32099.846876647,0
+NMI.US,D,20051219,000000,6.20947,6.26642,6.20947,6.26642,19071.905122452,0
+NMI.US,D,20051220,000000,6.26642,6.32931,6.22909,6.32931,22572.476622242,0
+NMI.US,D,20051221,000000,6.32267,6.36714,6.29138,6.33614,34492.795954957,0
+NMI.US,D,20051222,000000,6.34803,6.36714,6.26642,6.32931,38620.380694256,0
+NMI.US,D,20051223,000000,6.32267,6.39864,6.29138,6.39864,30035.044823843,0
+NMI.US,D,20051227,000000,6.39864,6.41152,6.29138,6.41152,29718.004313046,0
+NMI.US,D,20051228,000000,6.41152,6.43638,6.37963,6.37963,54513.803243491,0
+NMI.US,D,20051229,000000,6.4235,6.46103,6.39864,6.41746,8266.2759933037,0
+NMI.US,D,20051230,000000,6.40458,6.49937,6.38606,6.46103,27173.602761425,0
+NMI.US,D,20060103,000000,6.47411,6.53086,6.45549,6.46103,26385.040217053,0
+NMI.US,D,20060104,000000,6.47411,6.48659,6.46103,6.48659,21931.32781856,0
+NMI.US,D,20060105,000000,6.48035,6.54344,6.47411,6.54344,16686.023826229,0
+NMI.US,D,20060106,000000,6.49263,6.5684,6.49263,6.55572,4452.7027153377,0
+NMI.US,D,20060109,000000,6.5684,6.59326,6.51818,6.54978,13356.088779703,0
+NMI.US,D,20060110,000000,6.50581,6.60632,6.50581,6.60632,10321.99089771,0
+NMI.US,D,20060111,000000,6.5372,6.60632,6.5372,6.56196,27970.242771039,0
+NMI.US,D,20060112,000000,6.5372,6.58751,6.43638,6.5684,62136.911066801,0
+NMI.US,D,20060113,000000,6.51818,6.56196,6.51175,6.56196,1264.1233105675,0
+NMI.US,D,20060117,000000,6.49937,6.5372,6.48035,6.48035,10007.979436378,0
+NMI.US,D,20060118,000000,6.49263,6.50581,6.46103,6.46103,3496.5327671688,0
+NMI.US,D,20060119,000000,6.46777,6.5684,6.46777,6.5684,9532.4186701821,0
+NMI.US,D,20060120,000000,6.5684,6.57494,6.54344,6.57494,2063.7923696485,0
+NMI.US,D,20060123,000000,6.54978,6.58751,6.48035,6.58751,23360.029483458,0
+NMI.US,D,20060124,000000,6.59326,6.60632,6.51175,6.54978,12247.456675067,0
+NMI.US,D,20060125,000000,6.57494,6.58146,6.54344,6.54344,6522.5531839187,0
+NMI.US,D,20060126,000000,6.5684,6.57494,6.54978,6.5684,13829.630179587,0
+NMI.US,D,20060127,000000,6.58146,6.58146,6.49937,6.51818,12715.949659175,0
+NMI.US,D,20060130,000000,6.56196,6.57494,6.54344,6.56196,4293.1727767836,0
+NMI.US,D,20060131,000000,6.56196,6.5684,6.52452,6.54344,10959.10096877,0
+NMI.US,D,20060201,000000,6.5684,6.5684,6.49937,6.53086,34329.227283783,0
+NMI.US,D,20060202,000000,6.51175,6.5684,6.49263,6.49263,4765.7044935133,0
+NMI.US,D,20060203,000000,6.46777,6.48659,6.41746,6.41746,13189.49105906,0
+NMI.US,D,20060206,000000,6.41746,6.47411,6.41746,6.46777,4765.7044935133,0
+NMI.US,D,20060207,000000,6.4235,6.47411,6.40458,6.47411,14470.778983269,0
+NMI.US,D,20060208,000000,6.44895,6.46777,6.4235,6.44895,8423.786565547,0
+NMI.US,D,20060209,000000,6.4235,6.46103,6.41746,6.44252,7784.6571281754,0
+NMI.US,D,20060210,000000,6.46777,6.47411,6.45549,6.45549,2550.4596505539,0
+NMI.US,D,20060213,000000,6.44895,6.44895,6.4235,6.4235,3659.091755189,0
+NMI.US,D,20060214,000000,6.4235,6.43054,6.41152,6.41152,11755.740978386,0
+NMI.US,D,20060215,000000,6.41746,6.44252,6.40458,6.40458,9060.8966366077,0
+NMI.US,D,20060216,000000,6.41746,6.51818,6.41152,6.48035,12247.456675067,0
+NMI.US,D,20060217,000000,6.45549,6.49263,6.45549,6.49263,5083.7546874661,0
+NMI.US,D,20060221,000000,6.49937,6.53086,6.49937,6.53086,4924.2247489119,0
+NMI.US,D,20060222,000000,6.52452,6.54978,6.52452,6.54978,5561.3348199727,0
+NMI.US,D,20060223,000000,6.54978,6.5684,6.54978,6.5684,8584.3261872564,0
+NMI.US,D,20060224,000000,6.54344,6.57494,6.54344,6.57494,9060.8966366077,0
+NMI.US,D,20060227,000000,6.54344,6.54344,6.54344,6.54344,4609.2036044255,0
+NMI.US,D,20060228,000000,6.5684,6.5684,6.49263,6.56196,13980.072969742,0
+NMI.US,D,20060301,000000,6.58146,6.58146,6.49263,6.49263,12073.791172338,0
+NMI.US,D,20060302,000000,6.45549,6.55572,6.45549,6.54344,11929.406481115,0
+NMI.US,D,20060303,000000,6.55572,6.55572,6.49263,6.49263,7464.5875679119,0
+NMI.US,D,20060306,000000,6.49263,6.50581,6.45549,6.46103,10321.99089771,0
+NMI.US,D,20060307,000000,6.50581,6.50581,6.40458,6.44895,10814.716277547,0
+NMI.US,D,20060308,000000,6.44895,6.48035,6.38606,6.41746,6994.075217493,0
+NMI.US,D,20060309,000000,6.32267,6.44895,6.32267,6.43638,32588.533523863,0
+NMI.US,D,20060310,000000,6.39864,6.44252,6.39864,6.39864,15576.382038438,0
+NMI.US,D,20060313,000000,6.37339,6.43054,6.3609,6.43054,7158.6535718241,0
+NMI.US,D,20060314,000000,6.37339,6.41746,6.3609,6.41746,25907.460084547,0
+NMI.US,D,20060315,000000,6.38606,6.43638,6.37339,6.41746,5716.8260259051,0
+NMI.US,D,20060316,000000,6.38606,6.51818,6.38606,6.51818,9532.4186701821,0
+NMI.US,D,20060317,000000,6.52452,6.53086,6.45549,6.53086,7947.2161161957,0
+NMI.US,D,20060320,000000,6.47411,6.55572,6.44895,6.44895,46725.107382693,0
+NMI.US,D,20060321,000000,6.50581,6.53086,6.44895,6.44895,3496.5327671688,0
+NMI.US,D,20060322,000000,6.49937,6.54978,6.45549,6.47411,19552.514304425,0
+NMI.US,D,20060323,000000,6.54978,6.54978,6.48659,6.48659,970.30551234456,0
+NMI.US,D,20060324,000000,6.48035,6.57494,6.45549,6.50581,29082.913608296,0
+NMI.US,D,20060327,000000,6.41746,6.47411,6.41746,6.44252,15092.743807,0
+NMI.US,D,20060328,000000,6.41746,6.63148,6.41746,6.51818,33701.204361121,0
+NMI.US,D,20060329,000000,6.51818,6.5684,6.48035,6.5684,18587.257207858,0
+NMI.US,D,20060330,000000,6.5372,6.68804,6.5372,6.61236,20503.635836816,0
+NMI.US,D,20060331,000000,6.6186,6.69418,6.60632,6.67506,17161.584592424,0
+NMI.US,D,20060403,000000,6.51175,6.57494,6.51175,6.5684,18124.822322682,0
+NMI.US,D,20060404,000000,6.51175,6.57494,6.49937,6.51175,24950.280453222,0
+NMI.US,D,20060405,000000,6.54344,6.55572,6.50581,6.54978,3810.5442284999,0
+NMI.US,D,20060406,000000,6.53086,6.5372,6.48035,6.49937,9215.3781593848,0
+NMI.US,D,20060407,000000,6.48035,6.48035,6.43054,6.43054,3020.9720009729,0
+NMI.US,D,20060410,000000,6.43638,6.43638,6.3925,6.3925,2233.4191397566,0
+NMI.US,D,20060411,000000,6.4235,6.4235,6.3609,6.38606,5716.8260259051,0
+NMI.US,D,20060412,000000,6.38606,6.39864,6.38606,6.38606,8584.3261872564,0
+NMI.US,D,20060413,000000,6.38606,6.41746,6.38606,6.41746,6522.5531839187,0
+NMI.US,D,20060417,000000,6.39864,6.4235,6.3925,6.4235,13356.088779703,0
+NMI.US,D,20060418,000000,6.39864,6.45549,6.38606,6.45549,6670.9766077633,0
+NMI.US,D,20060419,000000,6.41746,6.43054,6.38606,6.4235,8903.3860643645,0
+NMI.US,D,20060420,000000,6.38606,6.43638,6.38606,6.38606,8423.786565547,0
+NMI.US,D,20060421,000000,6.43638,6.46103,6.3415,6.3415,8266.2759933037,0
+NMI.US,D,20060424,000000,6.32931,6.4235,6.29802,6.30396,13669.090557878,0
+NMI.US,D,20060425,000000,6.29138,6.3415,6.27256,6.29138,23526.6272041,0
+NMI.US,D,20060426,000000,6.30396,6.44895,6.29138,6.38606,28933.480501296,0
+NMI.US,D,20060427,000000,6.37963,6.45549,6.37963,6.41746,15897.461281857,0
+NMI.US,D,20060428,000000,6.46777,6.46777,6.41746,6.4235,3177.4728900607,0
+NMI.US,D,20060501,000000,6.46103,6.46103,6.32931,6.4235,13829.630179587,0
+NMI.US,D,20060502,000000,6.43638,6.43638,6.35476,6.43054,17476.605736912,0
+NMI.US,D,20060503,000000,6.3925,6.46777,6.3925,6.3925,7464.5875679119,0
+NMI.US,D,20060504,000000,6.4235,6.43638,6.4235,6.43638,1904.2624310945,0
+NMI.US,D,20060505,000000,6.41152,6.4235,6.40458,6.40458,4609.2036044255,0
+NMI.US,D,20060508,000000,6.3925,6.43638,6.3925,6.43638,4293.1727767836,0
+NMI.US,D,20060509,000000,6.35476,6.4235,6.34803,6.39864,33063.084606904,0
+NMI.US,D,20060510,000000,6.3609,6.41746,6.29802,6.29802,19552.514304425,0
+NMI.US,D,20060511,000000,6.28554,6.37963,6.26028,6.27256,17967.311750438,0
+NMI.US,D,20060512,000000,6.31683,6.32931,6.26028,6.26028,10495.656400439,0
+NMI.US,D,20060515,000000,6.26028,6.26028,6.17837,6.23503,16052.95248779,0
+NMI.US,D,20060516,000000,6.20353,6.2788,6.19709,6.20947,12715.949659175,0
+NMI.US,D,20060517,000000,6.19709,6.23503,6.19709,6.20947,9857.5366462226,0
+NMI.US,D,20060518,000000,6.2476,6.28554,6.20353,6.20353,17476.605736912,0
+NMI.US,D,20060519,000000,6.20947,6.24077,6.20947,6.24077,12247.456675067,0
+NMI.US,D,20060522,000000,6.2788,6.40458,6.2788,6.31059,32898.506252573,0
+NMI.US,D,20060523,000000,6.43638,6.45549,6.31059,6.37963,15734.902293837,0
+NMI.US,D,20060524,000000,6.39864,6.46777,6.3415,6.3415,12073.791172338,0
+NMI.US,D,20060525,000000,6.32267,6.3925,6.32267,6.3925,17007.103069648,0
+NMI.US,D,20060526,000000,6.43054,6.53086,6.43054,6.53086,5716.8260259051,0
+NMI.US,D,20060530,000000,6.51175,6.66912,6.51175,6.63148,20025.046021155,0
+NMI.US,D,20060531,000000,6.60632,6.66249,6.55572,6.63763,39891.571786911,0
+NMI.US,D,20060601,000000,6.63763,6.78233,6.61236,6.66912,40846.732051924,0
+NMI.US,D,20060602,000000,6.63763,6.66912,6.63763,6.65001,4924.2247489119,0
+NMI.US,D,20060605,000000,6.67506,6.67506,6.61236,6.61236,15576.382038438,0
+NMI.US,D,20060606,000000,6.61236,6.66249,6.49937,6.63763,13506.531569857,0
+NMI.US,D,20060607,000000,6.5684,6.64397,6.51818,6.51818,10814.716277547,0
+NMI.US,D,20060608,000000,6.51818,6.51818,6.51818,6.51818,106.01673131756,0
+NMI.US,D,20060609,000000,6.48035,6.51175,6.48035,6.51175,6670.9766077633,0
+NMI.US,D,20060612,000000,6.48659,6.51175,6.48659,6.48659,2233.4191397566,0
+NMI.US,D,20060613,000000,6.46103,6.48035,6.45549,6.46103,10642.060457972,0
+NMI.US,D,20060614,000000,6.46103,6.50581,6.45549,6.46777,5083.7546874661,0
+NMI.US,D,20060615,000000,6.44895,6.46103,6.43638,6.43638,4609.2036044255,0
+NMI.US,D,20060616,000000,6.3925,6.43638,6.37963,6.4235,17007.103069648,0
+NMI.US,D,20060619,000000,6.3925,6.43638,6.38606,6.43638,4765.7044935133,0
+NMI.US,D,20060620,000000,6.44252,6.46103,6.37963,6.38606,7311.1157282903,0
+NMI.US,D,20060621,000000,6.37963,6.54344,6.37963,6.49937,33063.084606904,0
+NMI.US,D,20060622,000000,6.49937,6.49937,6.38606,6.43638,16526.493887676,0
+NMI.US,D,20060623,000000,6.38606,6.44252,6.37963,6.38606,5561.3348199727,0
+NMI.US,D,20060626,000000,6.38606,6.43054,6.37963,6.37963,13669.090557878,0
+NMI.US,D,20060627,000000,6.37963,6.37963,6.37339,6.37339,1433.7500806757,0
+NMI.US,D,20060628,000000,6.43054,6.43638,6.32267,6.32267,11602.269138763,0
+NMI.US,D,20060629,000000,6.27256,6.33614,6.26642,6.32267,30836.733249235,0
+NMI.US,D,20060630,000000,6.29138,6.36714,6.29138,6.3609,20346.125264574,0
+NMI.US,D,20060703,000000,6.37339,6.50581,6.36714,6.50581,32588.533523863,0
+NMI.US,D,20060705,000000,6.44252,6.50581,6.44252,6.50581,4765.7044935133,0
+NMI.US,D,20060706,000000,6.44895,6.44895,6.44252,6.44252,1904.2624310945,0
+NMI.US,D,20060707,000000,6.48035,6.56196,6.45549,6.56196,75178.988385173,0
+NMI.US,D,20060710,000000,6.50581,6.54978,6.49937,6.54978,10007.979436378,0
+NMI.US,D,20060711,000000,6.5684,6.5684,6.54978,6.54978,6042.9536851012,0
+NMI.US,D,20060712,000000,6.47411,6.48035,6.46103,6.48035,10642.060457972,0
+NMI.US,D,20060713,000000,6.49263,6.50581,6.45549,6.46777,3659.091755189,0
+NMI.US,D,20060714,000000,6.48035,6.50581,6.48035,6.48035,4293.1727767836,0
+NMI.US,D,20060717,000000,6.46103,6.5372,6.46103,6.49263,3659.091755189,0
+NMI.US,D,20060718,000000,6.46777,6.60632,6.44895,6.54344,21613.277624607,0
+NMI.US,D,20060719,000000,6.50581,6.5372,6.48035,6.48659,2862.4517455743,0
+NMI.US,D,20060720,000000,6.48035,6.52452,6.47411,6.48659,6670.9766077633,0
+NMI.US,D,20060721,000000,6.45549,6.56196,6.45549,6.56196,8903.3860643645,0
+NMI.US,D,20060724,000000,6.56196,6.66249,6.55572,6.60632,16052.95248779,0
+NMI.US,D,20060725,000000,6.54344,6.63148,6.51818,6.53086,17802.733396107,0
+NMI.US,D,20060726,000000,6.51818,6.5684,6.51818,6.54344,10642.060457972,0
+NMI.US,D,20060727,000000,6.53086,6.57494,6.48659,6.56196,8423.786565547,0
+NMI.US,D,20060728,000000,6.5684,6.58751,6.47411,6.47411,8110.7847873713,0
+NMI.US,D,20060731,000000,6.48035,6.49937,6.47411,6.49937,6522.5531839187,0
+NMI.US,D,20060801,000000,6.49937,6.54344,6.49937,6.5372,10007.979436378,0
+NMI.US,D,20060802,000000,6.5372,6.5372,6.47411,6.47411,3810.5442284999,0
+NMI.US,D,20060803,000000,6.49263,6.49263,6.48035,6.48035,7464.5875679119,0
+NMI.US,D,20060804,000000,6.54344,6.54344,6.43054,6.43054,43075.102775903,0
+NMI.US,D,20060807,000000,6.45549,6.47411,6.44895,6.44895,17161.584592424,0
+NMI.US,D,20060808,000000,6.45549,6.48659,6.45549,6.48659,11602.269138763,0
+NMI.US,D,20060809,000000,6.46777,6.49263,6.45549,6.46103,6670.9766077633,0
+NMI.US,D,20060810,000000,6.44895,6.51175,6.44895,6.51175,16375.041414364,0
+NMI.US,D,20060811,000000,6.49937,6.49937,6.43054,6.49937,3659.091755189,0
+NMI.US,D,20060814,000000,6.49937,6.49937,6.44252,6.46103,3810.5442284999,0
+NMI.US,D,20060815,000000,6.43638,6.49937,6.43054,6.49263,10642.060457972,0
+NMI.US,D,20060816,000000,6.47411,6.52452,6.47411,6.52452,16052.95248779,0
+NMI.US,D,20060817,000000,6.48659,6.48659,6.47411,6.47411,13356.088779703,0
+NMI.US,D,20060818,000000,6.47411,6.47411,6.43054,6.43054,13980.072969742,0
+NMI.US,D,20060821,000000,6.43638,6.48035,6.43638,6.48035,8266.2759933037,0
+NMI.US,D,20060822,000000,6.47411,6.51818,6.47411,6.51175,13669.090557878,0
+NMI.US,D,20060823,000000,6.51175,6.52452,6.46777,6.47411,5885.4431128579,0
+NMI.US,D,20060824,000000,6.47411,6.5372,6.46103,6.5372,12715.949659175,0
+NMI.US,D,20060825,000000,6.51175,6.5372,6.49937,6.5372,9376.9274642496,0
+NMI.US,D,20060828,000000,6.49937,6.56196,6.49937,6.51175,11441.729517053,0
+NMI.US,D,20060829,000000,6.55572,6.59326,6.52452,6.5684,21772.807563162,0
+NMI.US,D,20060830,000000,6.54344,6.57494,6.52452,6.54344,7311.1157282903,0
+NMI.US,D,20060831,000000,6.57494,6.57494,6.47411,6.50581,73901.739193586,0
+NMI.US,D,20060901,000000,6.51175,6.53086,6.51175,6.53086,7947.2161161957,0
+NMI.US,D,20060905,000000,6.54344,6.54978,6.48659,6.51818,19071.905122452,0
+NMI.US,D,20060906,000000,6.52452,6.52452,6.43054,6.43054,18277.284479147,0
+NMI.US,D,20060907,000000,6.4235,6.50581,6.4235,6.49263,26385.040217053,0
+NMI.US,D,20060908,000000,6.52452,6.52452,6.50581,6.50581,3659.091755189,0
+NMI.US,D,20060911,000000,6.49937,6.53086,6.45549,6.47411,25587.390524282,0
+NMI.US,D,20060912,000000,6.49937,6.50581,6.46103,6.49263,22898.604281438,0
+NMI.US,D,20060913,000000,6.48659,6.48659,6.44252,6.44895,12715.949659175,0
+NMI.US,D,20060914,000000,6.47411,6.50581,6.44252,6.44895,14152.728789317,0
+NMI.US,D,20060915,000000,6.44895,6.53086,6.44895,6.53086,12554.400354311,0
+NMI.US,D,20060918,000000,6.49263,6.5372,6.46103,6.46777,4609.2036044255,0
+NMI.US,D,20060919,000000,6.46103,6.50581,6.46103,6.49937,9532.4186701821,0
+NMI.US,D,20060920,000000,6.49263,6.49937,6.46777,6.46777,8110.7847873713,0
+NMI.US,D,20060921,000000,6.47411,6.55572,6.46777,6.55572,14297.11348054,0
+NMI.US,D,20060922,000000,6.54344,6.57494,6.54344,6.57494,1756.8486904054,0
+NMI.US,D,20060925,000000,6.52452,6.59998,6.49937,6.51175,85036.525031395,0
+NMI.US,D,20060926,000000,6.49937,6.55572,6.49937,6.54344,4609.2036044255,0
+NMI.US,D,20060927,000000,6.54344,6.58146,6.49263,6.5372,13506.531569857,0
+NMI.US,D,20060928,000000,6.54344,6.54344,6.49263,6.54344,10959.10096877,0
+NMI.US,D,20060929,000000,6.54344,6.54344,6.49937,6.49937,10959.10096877,0
+NMI.US,D,20061002,000000,6.54344,6.64397,6.52452,6.59326,39420.049753336,0
+NMI.US,D,20061003,000000,6.60632,6.63148,6.59998,6.6186,6670.9766077633,0
+NMI.US,D,20061004,000000,6.64397,6.64397,6.61236,6.61236,3337.0028286147,0
+NMI.US,D,20061005,000000,6.59998,6.63148,6.59326,6.6186,7630.1756053983,0
+NMI.US,D,20061006,000000,6.55572,6.57494,6.52452,6.54344,23360.029483458,0
+NMI.US,D,20061009,000000,6.54344,6.59998,6.54344,6.58751,12873.460231419,0
+NMI.US,D,20061010,000000,6.58751,6.65001,6.58751,6.6186,21772.807563162,0
+NMI.US,D,20061011,000000,6.62485,6.62485,6.56196,6.5684,12073.791172338,0
+NMI.US,D,20061012,000000,6.53086,6.60632,6.53086,6.59326,15576.382038438,0
+NMI.US,D,20061013,000000,6.58751,6.61236,6.58751,6.58751,20667.204507993,0
+NMI.US,D,20061016,000000,6.60632,6.61236,6.57494,6.60632,16052.95248779,0
+NMI.US,D,20061017,000000,6.61236,6.61236,6.48659,6.51175,18908.336451276,0
+NMI.US,D,20061018,000000,6.53086,6.54978,6.51175,6.5372,10007.979436378,0
+NMI.US,D,20061019,000000,6.5372,6.54344,6.49263,6.54344,16211.472743189,0
+NMI.US,D,20061020,000000,6.54978,6.54978,6.50581,6.50581,6994.075217493,0
+NMI.US,D,20061023,000000,6.53086,6.60632,6.53086,6.60632,15576.382038438,0
+NMI.US,D,20061024,000000,6.60632,6.61236,6.55572,6.55572,14620.212090269,0
+NMI.US,D,20061025,000000,6.5684,6.58146,6.54344,6.58146,9857.5366462226,0
+NMI.US,D,20061026,000000,6.56196,6.59326,6.56196,6.56196,5716.8260259051,0
+NMI.US,D,20061027,000000,6.58146,6.59998,6.56196,6.59998,5885.4431128579,0
+NMI.US,D,20061030,000000,6.60632,6.61236,6.58751,6.58751,7158.6535718241,0
+NMI.US,D,20061031,000000,6.59326,6.60632,6.5684,6.60632,10007.979436378,0
+NMI.US,D,20061101,000000,6.61236,6.61236,6.58146,6.58146,1585.2025539864,0
+NMI.US,D,20061102,000000,6.58146,6.59326,6.54344,6.54344,32099.846876647,0
+NMI.US,D,20061103,000000,6.56196,6.5684,6.51175,6.55572,14470.778983269,0
+NMI.US,D,20061106,000000,6.54344,6.56196,6.50581,6.51175,37518.816371708,0
+NMI.US,D,20061107,000000,6.53086,6.54978,6.53086,6.53086,13506.531569857,0
+NMI.US,D,20061108,000000,6.54344,6.56196,6.5372,6.5372,6522.5531839187,0
+NMI.US,D,20061109,000000,6.53086,6.60632,6.53086,6.57494,5716.8260259051,0
+NMI.US,D,20061110,000000,6.58751,6.59998,6.55572,6.59326,6353.9360969659,0
+NMI.US,D,20061113,000000,6.58146,6.61236,6.56196,6.58146,22898.604281438,0
+NMI.US,D,20061114,000000,6.5684,6.6186,6.56196,6.59998,6353.9360969659,0
+NMI.US,D,20061115,000000,6.61236,6.6186,6.59326,6.59326,9532.4186701821,0
+NMI.US,D,20061116,000000,6.6186,6.6186,6.56196,6.5684,14152.728789317,0
+NMI.US,D,20061117,000000,6.54344,6.58751,6.54344,6.58751,1756.8486904054,0
+NMI.US,D,20061120,000000,6.61236,6.61236,6.59326,6.59326,4293.1727767836,0
+NMI.US,D,20061121,000000,6.58146,6.61236,6.58146,6.61236,14152.728789317,0
+NMI.US,D,20061122,000000,6.6186,6.6186,6.58146,6.6186,22572.476622242,0
+NMI.US,D,20061124,000000,6.6186,6.6186,6.59998,6.59998,3659.091755189,0
+NMI.US,D,20061127,000000,6.6186,6.69418,6.59326,6.63148,18908.336451276,0
+NMI.US,D,20061128,000000,6.67506,6.68804,6.59998,6.60632,14620.212090269,0
+NMI.US,D,20061129,000000,6.62485,6.70082,6.60632,6.67506,18124.822322682,0
+NMI.US,D,20061130,000000,6.69418,6.72578,6.6186,6.6816,18908.336451276,0
+NMI.US,D,20061201,000000,6.74399,6.74399,6.63763,6.63763,7947.2161161957,0
+NMI.US,D,20061204,000000,6.70082,6.75687,6.65001,6.75687,17476.605736912,0
+NMI.US,D,20061205,000000,6.73271,6.76975,6.66249,6.66249,17802.733396107,0
+NMI.US,D,20061206,000000,6.66249,6.76975,6.65664,6.76975,20816.637614992,0
+NMI.US,D,20061207,000000,6.70666,7.0022,6.70666,7.0022,20025.046021155,0
+NMI.US,D,20061208,000000,6.92683,6.92683,6.76975,6.79491,18443.88219979,0
+NMI.US,D,20061211,000000,6.85819,6.95802,6.80728,6.93297,10321.99089771,0
+NMI.US,D,20061212,000000,6.92683,7.10906,6.92683,6.97714,15576.382038438,0
+NMI.US,D,20061213,000000,6.9399,6.96516,6.877,6.95218,16526.493887676,0
+NMI.US,D,20061214,000000,6.99606,6.99606,6.92683,6.95218,3020.9720009729,0
+NMI.US,D,20061215,000000,6.9399,6.94594,6.85819,6.85819,11278.160845877,0
+NMI.US,D,20061218,000000,6.877,6.91474,6.77589,6.77589,27340.200482067,0
+NMI.US,D,20061219,000000,6.77589,6.79491,6.71874,6.71874,11755.740978386,0
+NMI.US,D,20061220,000000,6.71874,6.85136,6.71874,6.76341,9532.4186701821,0
+NMI.US,D,20061221,000000,6.73795,6.78897,6.73271,6.74399,6837.5743284051,0
+NMI.US,D,20061222,000000,6.77589,6.77589,6.75133,6.75133,1756.8486904054,0
+NMI.US,D,20061226,000000,6.74399,6.85136,6.74399,6.75133,12395.880098912,0
+NMI.US,D,20061227,000000,6.81392,6.8265,6.72578,6.74399,22572.476622242,0
+NMI.US,D,20061228,000000,6.7136,6.75133,6.70666,6.70666,4609.2036044255,0
+NMI.US,D,20061229,000000,6.65001,6.76975,6.65001,6.6816,41802.902000093,0
+NMI.US,D,20070103,000000,6.66912,6.88948,6.65001,6.65001,34171.716711539,0
+NMI.US,D,20070104,000000,6.66912,6.88948,6.66912,6.78897,13356.088779703,0
+NMI.US,D,20070105,000000,6.85136,7.10906,6.7136,6.85819,44017.137159897,0
+NMI.US,D,20070108,000000,6.92079,7.48621,6.92079,7.1153,83281.695707301,0
+NMI.US,D,20070109,000000,7.10906,7.10906,7.01547,7.02101,22090.857757114,0
+NMI.US,D,20070110,000000,7.00933,7.01547,6.99606,7.01547,10495.656400439,0
+NMI.US,D,20070111,000000,6.96516,7.01547,6.70082,6.95218,8423.786565547,0
+NMI.US,D,20070112,000000,6.95218,6.95218,6.84502,6.88948,16375.041414364,0
+NMI.US,D,20070116,000000,6.8265,6.87018,6.8265,6.85819,13506.531569857,0
+NMI.US,D,20070117,000000,6.85819,6.92079,6.8265,6.83244,12715.949659175,0
+NMI.US,D,20070118,000000,6.8265,6.95218,6.8265,6.92079,10007.979436378,0
+NMI.US,D,20070119,000000,6.92079,6.99606,6.90791,6.90791,16375.041414364,0
+NMI.US,D,20070122,000000,6.92079,6.96516,6.89582,6.92079,11278.160845877,0
+NMI.US,D,20070123,000000,6.97714,6.97714,6.88284,6.88284,9215.3781593848,0
+NMI.US,D,20070124,000000,6.93297,6.94594,6.877,6.877,5083.7546874661,0
+NMI.US,D,20070125,000000,6.87018,6.88948,6.8265,6.88284,11929.406481115,0
+NMI.US,D,20070126,000000,6.83244,6.877,6.83244,6.85819,10321.99089771,0
+NMI.US,D,20070129,000000,6.877,6.90216,6.83244,6.85819,28290.312331303,0
+NMI.US,D,20070130,000000,6.88948,6.88948,6.85136,6.85819,7630.1756053983,0
+NMI.US,D,20070131,000000,6.85819,6.85819,6.83244,6.83898,7947.2161161957,0
+NMI.US,D,20070201,000000,6.85136,6.877,6.85136,6.85819,18277.284479147,0
+NMI.US,D,20070202,000000,6.83244,6.88948,6.83244,6.83898,22090.857757114,0
+NMI.US,D,20070205,000000,6.87018,6.877,6.8265,6.87018,10175.586840175,0
+NMI.US,D,20070206,000000,6.89582,6.90791,6.85819,6.85819,18757.893661121,0
+NMI.US,D,20070207,000000,6.877,6.90216,6.87018,6.87018,10642.060457972,0
+NMI.US,D,20070208,000000,6.90216,6.90216,6.84502,6.84502,19071.905122452,0
+NMI.US,D,20070209,000000,6.83244,6.85136,6.82036,6.85136,19704.976460891,0
+NMI.US,D,20070212,000000,6.85136,6.85136,6.80728,6.8265,15897.461281857,0
+NMI.US,D,20070213,000000,6.78897,6.80154,6.76975,6.76975,16307.392642952,0
+NMI.US,D,20070214,000000,6.77589,6.78897,6.77589,6.78233,8423.786565547,0
+NMI.US,D,20070215,000000,6.78897,6.78897,6.78897,6.78897,651.24563523646,0
+NMI.US,D,20070216,000000,6.79491,6.82036,6.79491,6.80154,4765.7044935133,0
+NMI.US,D,20070220,000000,6.8265,6.877,6.80728,6.81392,13669.090557878,0
+NMI.US,D,20070221,000000,6.83244,6.83244,6.80728,6.80728,11602.269138763,0
+NMI.US,D,20070222,000000,6.83898,6.84502,6.83244,6.84502,7947.2161161957,0
+NMI.US,D,20070223,000000,6.82036,6.83898,6.80154,6.83898,13669.090557878,0
+NMI.US,D,20070226,000000,6.85819,6.91474,6.81392,6.88948,11131.756788344,0
+NMI.US,D,20070227,000000,6.85136,6.90216,6.85136,6.85819,18587.257207858,0
+NMI.US,D,20070228,000000,6.84502,6.877,6.83244,6.86423,6670.9766077633,0
+NMI.US,D,20070301,000000,6.88948,6.92683,6.88948,6.89582,9376.9274642496,0
+NMI.US,D,20070302,000000,6.93297,6.93297,6.89582,6.89582,1106.6127383243,0
+NMI.US,D,20070305,000000,6.88948,6.95218,6.88948,6.95218,8266.2759933037,0
+NMI.US,D,20070306,000000,6.92079,6.98358,6.92079,6.98358,12247.456675067,0
+NMI.US,D,20070307,000000,6.98358,6.98358,6.8265,6.90216,21301.285529587,0
+NMI.US,D,20070308,000000,7.07757,7.07757,6.92079,6.92079,36086.075974188,0
+NMI.US,D,20070309,000000,6.88948,6.88948,6.88948,6.88948,106.01673131756,0
+NMI.US,D,20070312,000000,6.95218,6.95218,6.9399,6.94594,1756.8486904054,0
+NMI.US,D,20070313,000000,6.86423,6.95218,6.80154,6.95218,7630.1756053983,0
+NMI.US,D,20070315,000000,6.92079,6.97714,6.88284,6.89582,18587.257207858,0
+NMI.US,D,20070316,000000,7.00933,7.00933,6.88284,6.88284,9060.8966366077,0
+NMI.US,D,20070319,000000,6.88948,6.89582,6.88284,6.88948,3020.9720009729,0
+NMI.US,D,20070320,000000,6.83244,6.95802,6.83244,6.85819,20503.635836816,0
+NMI.US,D,20070321,000000,6.83244,6.89582,6.83244,6.86423,4924.2247489119,0
+NMI.US,D,20070322,000000,6.83898,6.88284,6.83898,6.83898,4133.6428382296,0
+NMI.US,D,20070323,000000,6.84502,6.91474,6.8265,6.8265,19552.514304425,0
+NMI.US,D,20070326,000000,6.83898,6.91474,6.83244,6.90791,5716.8260259051,0
+NMI.US,D,20070327,000000,6.85819,6.88948,6.83244,6.88284,8744.8658089658,0
+NMI.US,D,20070328,000000,6.88284,6.92683,6.88284,6.92683,10007.979436378,0
+NMI.US,D,20070329,000000,6.95218,6.95218,6.89582,6.89582,14152.728789317,0
+NMI.US,D,20070330,000000,6.92079,6.92079,6.85819,6.86423,9857.5366462226,0
+NMI.US,D,20070402,000000,6.90216,6.90216,6.87018,6.877,4133.6428382296,0
+NMI.US,D,20070403,000000,6.90216,6.90216,6.877,6.90216,6042.9536851012,0
+NMI.US,D,20070404,000000,6.88284,6.90216,6.88284,6.90216,4293.1727767836,0
+NMI.US,D,20070405,000000,6.90216,6.92683,6.87018,6.90216,8584.3261872564,0
+NMI.US,D,20070409,000000,6.90216,6.90791,6.88948,6.88948,3810.5442284999,0
+NMI.US,D,20070410,000000,6.90791,6.9399,6.877,6.92079,13189.49105906,0
+NMI.US,D,20070411,000000,6.92079,6.92079,6.83898,6.84502,4609.2036044255,0
+NMI.US,D,20070412,000000,6.85136,6.85136,6.83244,6.83244,9694.9776582023,0
+NMI.US,D,20070413,000000,6.877,6.877,6.8265,6.8265,8110.7847873713,0
+NMI.US,D,20070416,000000,6.8265,6.8265,6.81392,6.82036,9060.8966366077,0
+NMI.US,D,20070417,000000,6.8265,6.877,6.8265,6.83244,8744.8658089658,0
+NMI.US,D,20070418,000000,6.79491,6.8265,6.79491,6.82036,12554.400354311,0
+NMI.US,D,20070419,000000,6.76975,6.84502,6.74399,6.81392,24476.739053337,0
+NMI.US,D,20070420,000000,6.76975,6.83244,6.76975,6.81392,2550.4596505539,0
+NMI.US,D,20070423,000000,6.83898,6.83898,6.80154,6.80154,4609.2036044255,0
+NMI.US,D,20070424,000000,6.8265,6.83898,6.80728,6.80728,7630.1756053983,0
+NMI.US,D,20070425,000000,6.80154,6.88284,6.80154,6.877,20185.585642864,0
+NMI.US,D,20070426,000000,6.877,6.88284,6.80154,6.8265,8584.3261872564,0
+NMI.US,D,20070427,000000,6.83898,6.88284,6.83244,6.88284,15897.461281857,0
+NMI.US,D,20070430,000000,6.90216,6.90216,6.8265,6.83898,10495.656400439,0
+NMI.US,D,20070501,000000,6.85819,6.85819,6.82036,6.83244,14470.778983269,0
+NMI.US,D,20070502,000000,6.85819,6.95218,6.8265,6.91474,20346.125264574,0
+NMI.US,D,20070503,000000,6.877,6.90216,6.87018,6.89582,4924.2247489119,0
+NMI.US,D,20070504,000000,6.90791,6.91474,6.90791,6.91474,2063.7923696485,0
+NMI.US,D,20070507,000000,6.87018,6.9399,6.87018,6.90791,16526.493887676,0
+NMI.US,D,20070508,000000,6.88284,6.95218,6.877,6.89582,8110.7847873713,0
+NMI.US,D,20070509,000000,6.91474,6.91474,6.8265,6.88284,9857.5366462226,0
+NMI.US,D,20070510,000000,6.89582,6.89582,6.83898,6.88284,6837.5743284051,0
+NMI.US,D,20070511,000000,6.92079,6.92079,6.83244,6.86423,1106.6127383243,0
+NMI.US,D,20070515,000000,6.86423,6.98358,6.83244,6.98358,21613.277624607,0
+NMI.US,D,20070516,000000,6.92079,6.92079,6.877,6.88284,1264.1233105675,0
+NMI.US,D,20070517,000000,6.92079,6.92079,6.84502,6.84502,7311.1157282903,0
+NMI.US,D,20070518,000000,6.8265,6.90216,6.8265,6.83244,3496.5327671688,0
+NMI.US,D,20070521,000000,6.88948,6.88948,6.85136,6.88284,4765.7044935133,0
+NMI.US,D,20070522,000000,6.92079,6.92079,6.84502,6.86423,4293.1727767836,0
+NMI.US,D,20070523,000000,6.83898,6.86423,6.8265,6.86423,7947.2161161957,0
+NMI.US,D,20070524,000000,6.8265,6.8265,6.70082,6.70082,20025.046021155,0
+NMI.US,D,20070525,000000,6.73271,6.75133,6.70666,6.73271,12247.456675067,0
+NMI.US,D,20070529,000000,6.75133,6.75687,6.58751,6.70082,33383.154167168,0
+NMI.US,D,20070530,000000,6.70666,6.70666,6.67506,6.69418,10959.10096877,0
+NMI.US,D,20070531,000000,6.73271,6.73271,6.63763,6.63763,10321.99089771,0
+NMI.US,D,20070601,000000,6.62485,6.62485,6.51175,6.53086,39577.56032558,0
+NMI.US,D,20070604,000000,6.5372,6.60632,6.5372,6.59998,29082.913608296,0
+NMI.US,D,20070605,000000,6.59998,6.61236,6.59998,6.60632,12395.880098912,0
+NMI.US,D,20070606,000000,6.61236,6.6186,6.59326,6.59326,13356.088779703,0
+NMI.US,D,20070607,000000,6.54978,6.58751,6.52452,6.54978,33063.084606904,0
+NMI.US,D,20070608,000000,6.54344,6.57494,6.54344,6.57494,11929.406481115,0
+NMI.US,D,20070611,000000,6.54344,6.57494,6.54344,6.57494,3337.0028286147,0
+NMI.US,D,20070612,000000,6.51175,6.5684,6.3925,6.49937,35769.035463391,0
+NMI.US,D,20070613,000000,6.45549,6.49263,6.39864,6.49263,21140.745907878,0
+NMI.US,D,20070614,000000,6.44895,6.48035,6.43054,6.44895,10321.99089771,0
+NMI.US,D,20070615,000000,6.44252,6.50581,6.44252,6.48659,17161.584592424,0
+NMI.US,D,20070618,000000,6.49263,6.52452,6.49263,6.49937,6042.9536851012,0
+NMI.US,D,20070619,000000,6.52452,6.52452,6.48035,6.48035,6522.5531839187,0
+NMI.US,D,20070620,000000,6.49937,6.50581,6.49937,6.49937,5399.7855151079,0
+NMI.US,D,20070621,000000,6.49937,6.50581,6.49937,6.50581,3020.9720009729,0
+NMI.US,D,20070622,000000,6.49937,6.49937,6.45549,6.49937,9857.5366462226,0
+NMI.US,D,20070625,000000,6.49937,6.49937,6.48035,6.49263,15092.743807,0
+NMI.US,D,20070626,000000,6.51818,6.51818,6.46777,6.48035,9857.5366462226,0
+NMI.US,D,20070627,000000,6.50581,6.58751,6.49937,6.57494,19230.42537785,0
+NMI.US,D,20070628,000000,6.58751,6.59998,6.54978,6.57494,12247.456675067,0
+NMI.US,D,20070629,000000,6.59326,6.59998,6.5684,6.58751,5399.7855151079,0
+NMI.US,D,20070702,000000,6.63763,6.69418,6.59326,6.66912,12554.400354311,0
+NMI.US,D,20070703,000000,6.70082,6.71874,6.66912,6.71874,8110.7847873713,0
+NMI.US,D,20070705,000000,6.7136,6.71874,6.66912,6.70666,13829.630179587,0
+NMI.US,D,20070706,000000,6.66912,6.66912,6.56196,6.65001,13829.630179587,0
+NMI.US,D,20070709,000000,6.67506,6.68804,6.66912,6.68804,8110.7847873713,0
+NMI.US,D,20070710,000000,6.73271,6.75133,6.70082,6.72578,38302.330500303,0
+NMI.US,D,20070711,000000,6.64397,6.73271,6.64397,6.66912,13039.048268905,0
+NMI.US,D,20070712,000000,6.61236,6.6186,6.58751,6.6186,2550.4596505539,0
+NMI.US,D,20070713,000000,6.69418,6.69418,6.55572,6.55572,5716.8260259051,0
+NMI.US,D,20070716,000000,6.51175,6.59326,6.45549,6.46777,25907.460084547,0
+NMI.US,D,20070717,000000,6.45549,6.47411,6.40458,6.43054,9857.5366462226,0
+NMI.US,D,20070718,000000,6.44895,6.44895,6.3415,6.41746,35122.838243931,0
+NMI.US,D,20070719,000000,6.38606,6.46103,6.37339,6.40458,15263.380260262,0
+NMI.US,D,20070720,000000,6.3609,6.43054,6.3609,6.3925,5083.7546874661,0
+NMI.US,D,20070723,000000,6.38606,6.59326,6.37963,6.59326,35122.838243931,0
+NMI.US,D,20070724,000000,6.51818,6.59326,6.51818,6.57494,15092.743807,0
+NMI.US,D,20070725,000000,6.57494,6.57494,6.54344,6.54344,4609.2036044255,0
+NMI.US,D,20070726,000000,6.54344,6.59998,6.48035,6.48035,12395.880098912,0
+NMI.US,D,20070727,000000,6.44895,6.70082,6.35476,6.5372,29400.963802249,0
+NMI.US,D,20070730,000000,6.5684,6.61236,6.49937,6.54344,9694.9776582023,0
+NMI.US,D,20070731,000000,6.6186,6.6186,6.51175,6.52452,17324.143580445,0
+NMI.US,D,20070801,000000,6.59326,6.59326,6.3609,6.45549,13356.088779703,0
+NMI.US,D,20070802,000000,6.48035,6.51175,6.38606,6.41746,16375.041414364,0
+NMI.US,D,20070803,000000,6.37963,6.43054,6.37963,6.4235,3810.5442284999,0
+NMI.US,D,20070806,000000,6.41746,6.43054,6.41746,6.43054,5083.7546874661,0
+NMI.US,D,20070807,000000,6.43054,6.50581,6.4235,6.47411,7947.2161161957,0
+NMI.US,D,20070808,000000,6.44895,6.44895,6.4235,6.43638,3978.1516322972,0
+NMI.US,D,20070809,000000,6.44252,6.44895,6.3925,6.44895,20346.125264574,0
+NMI.US,D,20070810,000000,6.43054,6.49937,6.43054,6.49937,13189.49105906,0
+NMI.US,D,20070813,000000,6.45549,6.56196,6.45549,6.52452,5561.3348199727,0
+NMI.US,D,20070814,000000,6.51818,6.51818,6.48659,6.51818,6522.5531839187,0
+NMI.US,D,20070815,000000,6.48659,6.51818,6.3609,6.36714,17967.311750438,0
+NMI.US,D,20070816,000000,6.3609,6.43054,6.3415,6.3415,18443.88219979,0
+NMI.US,D,20070817,000000,6.3415,6.43054,6.3415,6.3925,14152.728789317,0
+NMI.US,D,20070820,000000,6.37339,6.41746,6.36714,6.41746,13189.49105906,0
+NMI.US,D,20070821,000000,6.4235,6.43638,6.41746,6.41746,3810.5442284999,0
+NMI.US,D,20070822,000000,6.49263,6.49937,6.41152,6.41746,13506.531569857,0
+NMI.US,D,20070823,000000,6.39864,6.53086,6.39864,6.41746,7784.6571281754,0
+NMI.US,D,20070824,000000,6.40458,6.49263,6.40458,6.4235,970.30551234456,0
+NMI.US,D,20070827,000000,6.40458,6.58751,6.40458,6.49937,30836.733249235,0
+NMI.US,D,20070828,000000,6.49263,6.57494,6.48659,6.48659,10175.586840175,0
+NMI.US,D,20070829,000000,6.48035,6.57494,6.48035,6.51175,4765.7044935133,0
+NMI.US,D,20070830,000000,6.51175,6.51175,6.49937,6.49937,2550.4596505539,0
+NMI.US,D,20070831,000000,6.54344,6.60632,6.54344,6.5684,7630.1756053983,0
+NMI.US,D,20070904,000000,6.60632,6.60632,6.54978,6.58751,1904.2624310945,0
+NMI.US,D,20070905,000000,6.55572,6.65001,6.55572,6.63763,15263.380260262,0
+NMI.US,D,20070906,000000,6.61236,6.63148,6.61236,6.63148,5885.4431128579,0
+NMI.US,D,20070907,000000,6.63763,6.7136,6.63763,6.66912,20667.204507993,0
+NMI.US,D,20070910,000000,6.69418,6.7136,6.6816,6.70666,39257.490765316,0
+NMI.US,D,20070911,000000,6.70082,6.70082,6.5684,6.5684,22898.604281438,0
+NMI.US,D,20070912,000000,6.54978,6.58146,6.54978,6.56196,6994.075217493,0
+NMI.US,D,20070913,000000,6.56196,6.59998,6.46103,6.46103,19867.535448911,0
+NMI.US,D,20070914,000000,6.51175,6.52452,6.48659,6.52452,11755.740978386,0
+NMI.US,D,20070917,000000,6.48659,6.58146,6.37963,6.46103,9060.8966366077,0
+NMI.US,D,20070918,000000,6.54344,6.54344,6.46777,6.46777,5244.2943091754,0
+NMI.US,D,20070919,000000,6.43638,6.43638,6.3925,6.40458,24148.59202783,0
+NMI.US,D,20070920,000000,6.41152,6.57494,6.41152,6.48035,24148.59202783,0
+NMI.US,D,20070921,000000,6.45549,6.5684,6.45549,6.5684,11929.406481115,0
+NMI.US,D,20070924,000000,6.5684,6.60632,6.50581,6.60632,8744.8658089658,0
+NMI.US,D,20070925,000000,6.60632,6.61236,6.60632,6.60632,11602.269138763,0
+NMI.US,D,20070926,000000,6.60632,6.7136,6.60632,6.66249,9532.4186701821,0
+NMI.US,D,20070927,000000,6.67506,6.68804,6.6186,6.6186,9215.3781593848,0
+NMI.US,D,20070928,000000,6.70666,6.71874,6.63148,6.71874,6522.5531839187,0
+NMI.US,D,20071001,000000,6.7136,6.7136,6.67506,6.70666,13669.090557878,0
+NMI.US,D,20071002,000000,6.7136,6.7136,6.66912,6.69418,6670.9766077633,0
+NMI.US,D,20071003,000000,6.70082,6.70082,6.63148,6.63148,3337.0028286147,0
+NMI.US,D,20071004,000000,6.63763,6.64397,6.61236,6.64397,4293.1727767836,0
+NMI.US,D,20071005,000000,6.61236,6.82036,6.61236,6.67506,24148.59202783,0
+NMI.US,D,20071008,000000,6.63763,6.73271,6.63763,6.70082,8266.2759933037,0
+NMI.US,D,20071009,000000,6.62485,6.71874,6.62485,6.65001,11441.729517053,0
+NMI.US,D,20071010,000000,6.65664,6.65664,6.6186,6.62485,3978.1516322972,0
+NMI.US,D,20071011,000000,6.58146,6.66249,6.58146,6.60632,4452.7027153377,0
+NMI.US,D,20071012,000000,6.70082,6.70082,6.61236,6.61236,3496.5327671688,0
+NMI.US,D,20071015,000000,6.70082,6.7136,6.60632,6.65001,25907.460084547,0
+NMI.US,D,20071016,000000,6.65001,6.65001,6.58146,6.58146,9857.5366462226,0
+NMI.US,D,20071017,000000,6.58146,6.58146,6.32931,6.35476,56269.642250741,0
+NMI.US,D,20071018,000000,6.40458,6.47411,6.39864,6.47411,18277.284479147,0
+NMI.US,D,20071019,000000,6.4235,6.47411,6.4235,6.44895,10175.586840175,0
+NMI.US,D,20071022,000000,6.44895,6.60632,6.41746,6.44895,8266.2759933037,0
+NMI.US,D,20071023,000000,6.41746,6.50581,6.41746,6.50581,14941.291333689,0
+NMI.US,D,20071024,000000,6.48035,6.5372,6.43638,6.43638,29875.514885289,0
+NMI.US,D,20071025,000000,6.43054,6.44895,6.36714,6.4235,20185.585642864,0
+NMI.US,D,20071026,000000,6.36714,6.60632,6.36714,6.52452,40369.151919417,0
+NMI.US,D,20071029,000000,6.48659,6.55572,6.48035,6.51818,28770.921513276,0
+NMI.US,D,20071030,000000,6.51175,6.5372,6.48659,6.5372,13356.088779703,0
+NMI.US,D,20071031,000000,6.48035,6.59998,6.45549,6.59998,11755.740978386,0
+NMI.US,D,20071101,000000,6.59998,6.63763,6.57494,6.57494,13189.49105906,0
+NMI.US,D,20071102,000000,6.59326,6.63763,6.54344,6.5684,15092.743807,0
+NMI.US,D,20071105,000000,6.3925,6.65664,6.3925,6.57494,12718.978708641,0
+NMI.US,D,20071106,000000,6.51175,6.54344,6.51175,6.52452,5716.8260259051,0
+NMI.US,D,20071107,000000,6.51818,6.52452,6.49263,6.49263,2063.7923696485,0
+NMI.US,D,20071108,000000,6.55572,6.55572,6.46777,6.53086,18757.893661121,0
+NMI.US,D,20071109,000000,6.48035,6.51175,6.44895,6.44895,18124.822322682,0
+NMI.US,D,20071112,000000,6.60632,6.60632,6.44895,6.44895,24476.739053337,0
+NMI.US,D,20071113,000000,6.4235,6.51818,6.4235,6.44252,6994.075217493,0
+NMI.US,D,20071114,000000,6.43054,6.53086,6.35476,6.3925,19390.96499956,0
+NMI.US,D,20071115,000000,6.32267,6.32267,6.20353,6.29138,37832.827833039,0
+NMI.US,D,20071116,000000,6.29138,6.29138,6.25404,6.26642,9694.9776582023,0
+NMI.US,D,20071119,000000,6.26028,6.27256,6.20353,6.20353,2377.8038309796,0
+NMI.US,D,20071120,000000,6.20353,6.26642,6.20353,6.20353,10007.979436378,0
+NMI.US,D,20071121,000000,6.20353,6.37339,6.1657,6.26642,34171.716711539,0
+NMI.US,D,20071123,000000,6.24077,6.31059,6.23503,6.23503,2233.4191397566,0
+NMI.US,D,20071126,000000,7.07757,7.07757,6.2476,6.29138,45296.405717795,0
+NMI.US,D,20071127,000000,6.3415,6.3415,6.20353,6.31683,10495.656400439,0
+NMI.US,D,20071128,000000,6.29802,6.60632,6.29802,6.46777,47842.826635728,0
+NMI.US,D,20071129,000000,6.44895,6.48035,6.43054,6.43054,7311.1157282903,0
+NMI.US,D,20071130,000000,6.52452,6.74399,6.43054,6.51175,35122.838243931,0
+NMI.US,D,20071203,000000,6.56196,6.56196,6.45549,6.46103,6994.075217493,0
+NMI.US,D,20071204,000000,6.45549,6.47411,6.4235,6.43054,38940.450254518,0
+NMI.US,D,20071205,000000,6.43054,6.51175,6.40458,6.51175,31147.715661101,0
+NMI.US,D,20071206,000000,6.49937,6.51175,6.48035,6.48659,13506.531569857,0
+NMI.US,D,20071207,000000,6.48035,6.65664,6.41746,6.48659,34492.795954957,0
+NMI.US,D,20071210,000000,6.48659,6.65664,6.48659,6.54344,19390.96499956,0
+NMI.US,D,20071211,000000,6.54344,6.92079,6.51175,6.58146,78039.420764436,0
+NMI.US,D,20071212,000000,6.54344,6.92079,6.37963,6.65001,28933.480501296,0
+NMI.US,D,20071213,000000,6.6186,7.10906,6.58146,6.73271,42759.071948262,0
+NMI.US,D,20071214,000000,6.67506,7.02715,6.64397,6.66912,24950.280453222,0
+NMI.US,D,20071217,000000,6.67506,6.8265,6.54978,6.67506,63731.200769187,0
+NMI.US,D,20071218,000000,6.63763,6.97714,6.63763,6.83244,49591.597860889,0
+NMI.US,D,20071219,000000,6.78897,6.85819,6.73795,6.74399,33850.63746812,0
+NMI.US,D,20071220,000000,6.77589,6.85136,6.62485,6.70082,21458.79610183,0
+NMI.US,D,20071221,000000,6.70082,6.75133,6.64397,6.69418,18443.88219979,0
+NMI.US,D,20071224,000000,6.69418,6.73795,6.66249,6.66912,9694.9776582023,0
+NMI.US,D,20071226,000000,6.69418,6.70082,6.54344,6.58751,6994.075217493,0
+NMI.US,D,20071227,000000,6.66912,6.66912,6.54344,6.66912,3337.0028286147,0
+NMI.US,D,20071228,000000,6.66912,6.78897,6.58146,6.6816,29084.932974607,0
+NMI.US,D,20071231,000000,6.73271,6.73271,6.54344,6.54344,27385.63622406,0
+NMI.US,D,20080102,000000,6.54978,6.63148,6.54344,6.59326,9694.9776582023,0
+NMI.US,D,20080103,000000,6.6186,6.68804,6.6186,6.64397,3337.0028286147,0
+NMI.US,D,20080104,000000,6.63148,6.74399,6.54344,6.66249,44827.912733688,0
+NMI.US,D,20080107,000000,6.67506,6.85819,6.67506,6.76975,9376.9274642496,0
+NMI.US,D,20080108,000000,6.76341,6.78233,6.73271,6.73271,2862.4517455743,0
+NMI.US,D,20080109,000000,6.73271,6.85819,6.71874,6.85819,11131.756788344,0
+NMI.US,D,20080110,000000,6.79491,6.80728,6.79491,6.80154,17161.584592424,0
+NMI.US,D,20080111,000000,6.80728,6.85819,6.76341,6.76341,5399.7855151079,0
+NMI.US,D,20080114,000000,6.80154,6.80154,6.75133,6.75133,325.11797604052,0
+NMI.US,D,20080115,000000,6.74399,6.74399,6.74399,6.74399,106.01673131756,0
+NMI.US,D,20080116,000000,6.76341,6.76341,6.76341,6.76341,443.25090522296,0
+NMI.US,D,20080117,000000,6.73795,6.8265,6.71874,6.71874,14152.728789317,0
+NMI.US,D,20080118,000000,6.71874,6.74399,6.7136,6.72578,3020.9720009729,0
+NMI.US,D,20080122,000000,6.67506,6.73795,6.49263,6.6186,42275.433716822,0
+NMI.US,D,20080123,000000,6.60632,6.70082,6.60632,6.66912,14470.778983269,0
+NMI.US,D,20080124,000000,6.66912,6.68804,6.54344,6.65001,29566.551839736,0
+NMI.US,D,20080125,000000,6.62485,6.63763,6.57494,6.63148,12073.791172338,0
+NMI.US,D,20080128,000000,6.63148,6.71874,6.54344,6.66249,67864.843607417,0
+NMI.US,D,20080129,000000,6.61236,6.8265,6.59998,6.8265,27970.242771039,0
+NMI.US,D,20080130,000000,6.79491,6.85819,6.72578,6.72578,18443.88219979,0
+NMI.US,D,20080131,000000,6.66912,6.92079,6.66249,6.73795,14152.728789317,0
+NMI.US,D,20080201,000000,6.82036,6.8265,6.76975,6.76975,3496.5327671688,0
+NMI.US,D,20080204,000000,6.76341,6.78233,6.66912,6.7136,22723.929095553,0
+NMI.US,D,20080205,000000,6.6816,6.73795,6.6816,6.73271,5716.8260259051,0
+NMI.US,D,20080206,000000,6.70082,6.73271,6.68804,6.73271,1264.1233105675,0
+NMI.US,D,20080207,000000,6.7136,6.77589,6.65664,6.7136,23837.609615966,0
+NMI.US,D,20080208,000000,6.73271,6.73271,6.66912,6.69418,13829.630179587,0
+NMI.US,D,20080211,000000,6.66912,6.73271,6.66912,6.73271,3659.091755189,0
+NMI.US,D,20080212,000000,6.73271,6.74399,6.63763,6.70666,33213.527397059,0
+NMI.US,D,20080213,000000,6.66912,6.73271,6.61236,6.73271,31147.715661101,0
+NMI.US,D,20080214,000000,6.70082,6.99012,6.39864,6.54344,80108.261549862,0
+NMI.US,D,20080215,000000,6.49937,6.57494,6.35476,6.55572,31634.382942006,0
+NMI.US,D,20080219,000000,6.55572,6.69418,6.55572,6.69418,32737.966630863,0
+NMI.US,D,20080220,000000,6.6816,6.6816,6.56196,6.66249,104424.46098149,0
+NMI.US,D,20080221,000000,6.60632,6.71874,6.5372,6.5372,23040.969606351,0
+NMI.US,D,20080222,000000,6.58751,6.58751,6.46103,6.58146,20667.204507993,0
+NMI.US,D,20080225,000000,6.58146,6.66249,6.54978,6.66249,10321.99089771,0
+NMI.US,D,20080226,000000,6.59998,6.80154,6.59998,6.72578,14297.11348054,0
+NMI.US,D,20080227,000000,6.72578,6.80728,6.70666,6.71874,25746.920462837,0
+NMI.US,D,20080228,000000,6.65001,6.8265,6.60632,6.72578,16211.472743189,0
+NMI.US,D,20080229,000000,6.73271,6.73271,6.55572,6.61236,36715.108580006,0
+NMI.US,D,20080303,000000,6.32931,6.60632,6.32931,6.60632,41481.822756674,0
+NMI.US,D,20080304,000000,6.55572,6.70082,6.51175,6.58751,33850.63746812,0
+NMI.US,D,20080305,000000,6.56196,6.65664,6.56196,6.64397,12073.791172338,0
+NMI.US,D,20080306,000000,6.56196,6.59326,6.47411,6.51175,30200.63286133,0
+NMI.US,D,20080307,000000,6.48035,6.56196,6.41746,6.47411,17324.143580445,0
+NMI.US,D,20080310,000000,6.48035,6.66912,6.48035,6.58146,44827.912733688,0
+NMI.US,D,20080311,000000,6.51175,6.60632,6.51175,6.59326,14152.728789317,0
+NMI.US,D,20080312,000000,6.48659,6.51818,6.45549,6.50581,5561.3348199727,0
+NMI.US,D,20080313,000000,6.43638,6.51175,6.41746,6.49263,33531.577591012,0
+NMI.US,D,20080314,000000,6.48035,6.48035,6.3925,6.46103,25268.330647174,0
+NMI.US,D,20080317,000000,6.4235,6.46777,6.4235,6.46777,13829.630179587,0
+NMI.US,D,20080318,000000,6.59326,6.59326,6.43638,6.49937,9857.5366462226,0
+NMI.US,D,20080319,000000,6.44252,6.50581,6.43638,6.50581,16562.84248127,0
+NMI.US,D,20080320,000000,6.43054,6.49263,6.43054,6.48659,12395.880098912,0
+NMI.US,D,20080324,000000,6.48659,6.5684,6.4235,6.49263,87103.34645051,0
+NMI.US,D,20080325,000000,6.52452,6.54344,6.46103,6.49937,22252.407061979,0
+NMI.US,D,20080326,000000,6.48659,6.54344,6.4235,6.52452,89170.167869625,0
+NMI.US,D,20080327,000000,6.51175,6.5372,6.49263,6.50581,19552.514304425,0
+NMI.US,D,20080328,000000,6.48659,6.52452,6.48035,6.51818,26704.100094162,0
+NMI.US,D,20080331,000000,6.51818,6.51818,6.43054,6.47411,5716.8260259051,0
+NMI.US,D,20080401,000000,6.44252,6.52452,6.44252,6.48659,6353.9360969659,0
+NMI.US,D,20080402,000000,6.46103,6.52452,6.4235,6.50581,25746.920462837,0
+NMI.US,D,20080403,000000,6.43054,6.50581,6.43054,6.46777,5716.8260259051,0
+NMI.US,D,20080404,000000,6.46777,6.49263,6.46777,6.49263,9060.8966366077,0
+NMI.US,D,20080407,000000,6.49263,6.58146,6.49263,6.51818,20667.204507993,0
+NMI.US,D,20080408,000000,6.54344,6.57494,6.54344,6.54344,4765.7044935133,0
+NMI.US,D,20080409,000000,6.54344,6.58146,6.54344,6.54978,6670.9766077633,0
+NMI.US,D,20080410,000000,6.54344,6.58146,6.48659,6.53086,14152.728789317,0
+NMI.US,D,20080411,000000,6.51818,6.57494,6.48035,6.57494,16845.553764784,0
+NMI.US,D,20080414,000000,6.5372,6.54978,6.53086,6.54978,3020.9720009729,0
+NMI.US,D,20080415,000000,6.52452,6.55572,6.49937,6.51175,30514.64432266,0
+NMI.US,D,20080416,000000,6.49937,6.52452,6.47411,6.50581,33213.527397059,0
+NMI.US,D,20080417,000000,6.5372,6.58751,6.51175,6.58751,24476.739053337,0
+NMI.US,D,20080418,000000,6.60632,6.66249,6.58146,6.59998,19230.42537785,0
+NMI.US,D,20080421,000000,6.62485,6.63148,6.56196,6.59326,15412.813367262,0
+NMI.US,D,20080422,000000,6.58751,6.60632,6.55572,6.60632,16845.553764784,0
+NMI.US,D,20080423,000000,6.58146,6.58146,6.57494,6.57494,777.45602966214,0
+NMI.US,D,20080424,000000,6.56196,6.59998,6.54978,6.59998,7784.6571281754,0
+NMI.US,D,20080425,000000,6.57494,6.73271,6.57494,6.73271,27173.602761425,0
+NMI.US,D,20080428,000000,6.63763,6.65664,6.63148,6.63148,16845.553764784,0
+NMI.US,D,20080429,000000,6.6186,6.63763,6.60632,6.60632,13614.567667487,0
+NMI.US,D,20080430,000000,6.6186,6.6186,6.54344,6.60632,7191.9731159524,0
+NMI.US,D,20080501,000000,6.59998,6.6816,6.58146,6.66249,58537.390617781,0
+NMI.US,D,20080502,000000,6.6186,6.70666,6.6186,6.70666,12024.316697723,0
+NMI.US,D,20080505,000000,6.73271,6.92079,6.73271,6.76341,20791.395536107,0
+NMI.US,D,20080506,000000,6.70082,6.80154,6.69418,6.73795,8846.8438076618,0
+NMI.US,D,20080507,000000,6.72578,6.82036,6.72578,6.75687,17476.605736912,0
+NMI.US,D,20080508,000000,6.76975,6.77589,6.73271,6.73271,5182.7036366957,0
+NMI.US,D,20080509,000000,6.73271,6.78897,6.70082,6.76975,14265.813302723,0
+NMI.US,D,20080512,000000,6.70082,6.75687,6.69418,6.73271,18908.336451276,0
+NMI.US,D,20080513,000000,6.69418,6.76341,6.64397,6.73795,19842.293370026,0
+NMI.US,D,20080514,000000,6.69418,6.73795,6.69418,6.70082,8861.9890549929,0
+NMI.US,D,20080515,000000,6.70082,6.75687,6.63763,6.73271,28435.706705682,0
+NMI.US,D,20080516,000000,6.73795,6.73795,6.64397,6.6816,26673.809599499,0
+NMI.US,D,20080519,000000,6.65001,6.73271,6.65001,6.7136,18443.88219979,0
+NMI.US,D,20080520,000000,6.66912,6.71874,6.66249,6.71874,13356.088779703,0
+NMI.US,D,20080521,000000,6.68804,6.73271,6.68804,6.71874,13776.116972351,0
+NMI.US,D,20080522,000000,6.67506,6.90791,6.67506,6.76341,46563.558077829,0
+NMI.US,D,20080523,000000,6.78233,6.88948,6.78233,6.80728,10175.586840175,0
+NMI.US,D,20080527,000000,6.79491,6.877,6.75133,6.78897,15845.967440932,0
+NMI.US,D,20080528,000000,6.79491,6.82036,6.76341,6.80728,15534.985029067,0
+NMI.US,D,20080529,000000,6.8265,6.85136,6.8265,6.8265,8819.5823624658,0
+NMI.US,D,20080530,000000,6.8265,6.85819,6.79491,6.84502,9026.567409324,0
+NMI.US,D,20080602,000000,6.85819,6.92079,6.8265,6.8265,23577.111361871,0
+NMI.US,D,20080603,000000,6.88948,6.88948,6.61236,6.66912,40785.141379445,0
+NMI.US,D,20080604,000000,6.7136,6.78897,6.7136,6.72578,7311.1157282903,0
+NMI.US,D,20080605,000000,6.7136,6.75133,6.66912,6.70082,14734.306286831,0
+NMI.US,D,20080606,000000,6.63148,6.73271,6.63148,6.7136,8423.786565547,0
+NMI.US,D,20080609,000000,6.63763,6.71874,6.63763,6.71874,6837.5743284051,0
+NMI.US,D,20080610,000000,6.66912,6.70082,6.66912,6.69418,3737.8470413106,0
+NMI.US,D,20080611,000000,6.66912,6.66912,6.58751,6.61236,8502.5418516686,0
+NMI.US,D,20080612,000000,6.58751,6.65664,6.53086,6.53086,21890.940492343,0
+NMI.US,D,20080613,000000,6.52452,6.59998,6.36714,6.5372,24719.063010634,0
+NMI.US,D,20080616,000000,6.5372,6.5372,6.49263,6.5372,4609.2036044255,0
+NMI.US,D,20080617,000000,6.52452,6.5372,6.48659,6.51818,6042.9536851012,0
+NMI.US,D,20080618,000000,6.5372,6.5372,6.5372,6.5372,443.25090522296,0
+NMI.US,D,20080619,000000,6.53086,6.5372,6.43054,6.53086,12554.400354311,0
+NMI.US,D,20080620,000000,6.51818,6.55572,6.44895,6.55572,18235.887469776,0
+NMI.US,D,20080623,000000,6.49263,6.59998,6.39864,6.52452,24171.814740404,0
+NMI.US,D,20080624,000000,6.53086,6.6186,6.38606,6.51175,59310.807914822,0
+NMI.US,D,20080625,000000,6.48035,6.6186,6.48035,6.6186,19542.417472871,0
+NMI.US,D,20080626,000000,6.61236,6.61236,6.54344,6.58751,8684.2848196415,0
+NMI.US,D,20080627,000000,6.54978,6.62485,6.50581,6.60632,28770.921513276,0
+NMI.US,D,20080630,000000,6.63148,6.63148,6.59998,6.62485,34568.522191613,0
+NMI.US,D,20080701,000000,6.63148,6.63148,6.59326,6.59998,27970.242771039,0
+NMI.US,D,20080702,000000,6.61236,6.66249,6.59998,6.65001,6198.4448910336,0
+NMI.US,D,20080703,000000,6.57494,6.68804,6.57494,6.66912,2233.4191397566,0
+NMI.US,D,20080707,000000,6.70666,6.70666,6.67506,6.68804,2334.3874552972,0
+NMI.US,D,20080708,000000,6.73795,6.73795,6.72578,6.73795,6117.6702386011,0
+NMI.US,D,20080709,000000,6.72578,6.72578,6.66912,6.6816,9008.3931125267,0
+NMI.US,D,20080710,000000,6.73271,6.74399,6.73271,6.73795,1904.2624310945,0
+NMI.US,D,20080711,000000,6.68804,6.70666,6.61236,6.66249,4578.9131097633,0
+NMI.US,D,20080714,000000,6.5684,6.63763,6.53086,6.55572,10814.716277547,0
+NMI.US,D,20080715,000000,6.60632,6.63763,6.29138,6.48035,60254.861665126,0
+NMI.US,D,20080716,000000,6.46777,6.57494,6.46777,6.54344,14777.722662513,0
+NMI.US,D,20080717,000000,6.51175,6.58751,6.41746,6.53086,24244.511927594,0
+NMI.US,D,20080718,000000,6.57494,6.57494,6.31059,6.44895,26359.798138167,0
+NMI.US,D,20080721,000000,6.46777,6.53086,6.44895,6.44895,24797.818296756,0
+NMI.US,D,20080722,000000,6.51175,6.53086,6.45549,6.53086,4609.2036044255,0
+NMI.US,D,20080723,000000,6.51818,6.51818,6.48035,6.49263,10175.586840175,0
+NMI.US,D,20080724,000000,6.49263,6.51175,6.26028,6.45549,57063.25321089,0
+NMI.US,D,20080725,000000,6.41746,6.46777,6.3609,6.46777,20503.635836816,0
+NMI.US,D,20080728,000000,6.3925,6.51175,6.3925,6.51175,28770.921513276,0
+NMI.US,D,20080729,000000,6.54344,6.54978,6.51175,6.54344,12439.296474594,0
+NMI.US,D,20080730,000000,6.54344,6.55572,6.48035,6.5372,35102.644580822,0
+NMI.US,D,20080731,000000,6.5372,6.5372,6.44252,6.50581,9840.3720325807,0
+NMI.US,D,20080801,000000,6.51175,6.52452,6.50581,6.52452,3020.9720009729,0
+NMI.US,D,20080804,000000,6.50581,6.50581,6.43638,6.46777,16086.272031918,0
+NMI.US,D,20080805,000000,6.4235,6.48659,6.4235,6.47411,2862.4517455743,0
+NMI.US,D,20080806,000000,6.41746,6.5372,6.41746,6.49937,15322.951566432,0
+NMI.US,D,20080807,000000,6.44252,6.51175,6.44252,6.51175,13692.313270452,0
+NMI.US,D,20080808,000000,6.53086,6.60632,6.4235,6.4235,41683.759387755,0
+NMI.US,D,20080811,000000,6.44895,6.46103,6.44895,6.44895,5561.3348199727,0
+NMI.US,D,20080812,000000,6.44895,6.48035,6.43054,6.43638,10957.081602458,0
+NMI.US,D,20080813,000000,6.39864,6.45549,6.39864,6.45549,6670.9766077633,0
+NMI.US,D,20080814,000000,6.46103,6.55572,6.41746,6.46777,25518.732069716,0
+NMI.US,D,20080815,000000,6.5372,6.54344,6.48659,6.50581,13039.048268905,0
+NMI.US,D,20080818,000000,6.50581,6.50581,6.47411,6.48035,1433.7500806757,0
+NMI.US,D,20080819,000000,6.44895,6.44895,6.43054,6.44895,37591.513558897,0
+NMI.US,D,20080820,000000,6.43054,6.51175,6.3925,6.43054,46725.107382693,0
+NMI.US,D,20080821,000000,6.48659,6.52452,6.48035,6.48035,56422.104407207,0
+NMI.US,D,20080822,000000,6.48035,6.54344,6.48035,6.50581,30733.745567384,0
+NMI.US,D,20080825,000000,6.50581,6.66249,6.48035,6.60632,135388.4143083,0
+NMI.US,D,20080826,000000,6.46777,6.60632,6.46777,6.58751,38329.591945498,0
+NMI.US,D,20080827,000000,6.59326,6.70082,6.59326,6.65664,35304.581211903,0
+NMI.US,D,20080828,000000,6.59326,6.67506,6.59326,6.63148,23276.22578156,0
+NMI.US,D,20080829,000000,6.67506,6.67506,6.59998,6.59998,1763.9164724931,0
+NMI.US,D,20080902,000000,6.66912,6.69418,6.6186,6.6186,9857.5366462226,0
+NMI.US,D,20080903,000000,6.6816,6.82036,6.63763,6.64397,37108.885010614,0
+NMI.US,D,20080904,000000,6.62485,6.62485,6.60632,6.60632,16526.493887676,0
+NMI.US,D,20080905,000000,6.60632,6.66249,6.60632,6.63763,16845.553764784,0
+NMI.US,D,20080908,000000,6.65001,6.70082,6.59326,6.63148,27852.109841857,0
+NMI.US,D,20080909,000000,6.61236,6.63763,6.61236,6.63148,3151.2211280202,0
+NMI.US,D,20080910,000000,6.63763,6.64397,6.54978,6.58146,32013.014125282,0
+NMI.US,D,20080911,000000,6.49263,6.54344,6.48035,6.51175,8903.3860643645,0
+NMI.US,D,20080912,000000,6.48659,6.50581,6.48035,6.49937,13068.329080412,0
+NMI.US,D,20080915,000000,6.48659,6.51818,6.48035,6.51175,20643.981795418,0
+NMI.US,D,20080916,000000,6.51175,6.52452,6.51175,6.51818,8504.5612179794,0
+NMI.US,D,20080917,000000,6.51818,6.51818,6.26028,6.32931,68664.512666497,0
+NMI.US,D,20080918,000000,6.29138,6.33614,6.26028,6.29138,21612.267941452,0
+NMI.US,D,20080919,000000,6.41152,6.56196,6.32931,6.49937,43143.761230472,0
+NMI.US,D,20080922,000000,6.46103,6.46103,6.26028,6.31683,32343.1805171,0
+NMI.US,D,20080923,000000,6.26028,6.2788,6.07121,6.17213,42839.846600694,0
+NMI.US,D,20080924,000000,6.1657,6.2476,6.14718,6.20353,21998.976589973,0
+NMI.US,D,20080925,000000,6.14084,6.21601,6.05239,6.12826,55344.77248039,0
+NMI.US,D,20080926,000000,6.08409,6.10963,5.85095,6.04615,28270.118668195,0
+NMI.US,D,20080929,000000,6.01506,6.07121,4.94531,5.4736,41886.705701991,0
+NMI.US,D,20080930,000000,5.47983,5.72496,5.47983,5.66881,13103.667990851,0
+NMI.US,D,20081001,000000,5.74982,6.00198,5.6999,5.98356,26385.040217053,0
+NMI.US,D,20081002,000000,5.97682,6.22909,5.94533,6.10262,35591.331228039,0
+NMI.US,D,20081003,000000,6.10262,6.22909,6.10262,6.20353,17967.311750438,0
+NMI.US,D,20081006,000000,5.93305,6.10262,5.90145,5.96474,37346.160552134,0
+NMI.US,D,20081007,000000,5.97682,6.04011,5.76369,5.88294,61396.81331389,0
+NMI.US,D,20081008,000000,5.66277,5.69426,5.4108,5.58087,55997.027798782,0
+NMI.US,D,20081009,000000,5.59988,5.79439,5.29127,5.32891,50481.128720802,0
+NMI.US,D,20081010,000000,5.28532,5.43616,4.94531,5.31613,94219.593329806,0
+NMI.US,D,20081013,000000,5.4108,6.21601,5.4108,5.63077,20623.78813231,0
+NMI.US,D,20081014,000000,5.6999,6.10262,5.6999,5.97682,61702.747309977,0
+NMI.US,D,20081015,000000,5.86372,5.8762,5.6999,5.70644,9129.5550911753,0
+NMI.US,D,20081016,000000,5.71892,5.80747,5.19677,5.64375,110164.50971997,0
+NMI.US,D,20081017,000000,5.61225,5.7317,5.56214,5.72496,16728.430518757,0
+NMI.US,D,20081020,000000,5.73834,6.50581,5.73834,6.07121,59176.520055154,0
+NMI.US,D,20081021,000000,6.00842,6.06566,5.8762,5.9902,87252.77955751,0
+NMI.US,D,20081022,000000,5.9902,5.9902,5.80083,5.92671,6670.9766077633,0
+NMI.US,D,20081023,000000,5.9902,6.29138,5.97048,6.19709,45786.102048167,0
+NMI.US,D,20081024,000000,6.15956,6.29138,6.15956,6.23503,33850.63746812,0
+NMI.US,D,20081027,000000,6.23503,6.70666,6.1345,6.63763,63718.074888166,0
+NMI.US,D,20081028,000000,6.60632,6.60632,6.08409,6.25404,55087.303275762,0
+NMI.US,D,20081029,000000,6.25404,6.31059,6.08409,6.2788,14559.631100945,0
+NMI.US,D,20081030,000000,6.22909,6.36714,6.07121,6.23503,9197.2038625874,0
+NMI.US,D,20081031,000000,6.1345,6.34803,6.07755,6.22265,12563.48750271,0
+NMI.US,D,20081103,000000,6.2788,6.2788,6.1657,6.1657,12972.409180648,0
+NMI.US,D,20081104,000000,6.1345,6.22265,5.97682,6.10262,27459.343094404,0
+NMI.US,D,20081105,000000,6.12826,6.35476,6.12826,6.31683,38940.450254518,0
+NMI.US,D,20081106,000000,6.2788,6.41152,6.20947,6.37963,21945.463382735,0
+NMI.US,D,20081107,000000,6.34803,6.38606,6.19075,6.29138,32780.373323391,0
+NMI.US,D,20081110,000000,6.29138,6.29138,6.2788,6.29138,8584.3261872564,0
+NMI.US,D,20081111,000000,6.14084,6.14718,6.09043,6.09043,14229.464709128,0
+NMI.US,D,20081112,000000,6.12153,6.12826,5.97048,5.97682,19953.358517121,0
+NMI.US,D,20081113,000000,5.89492,6.26028,5.85095,6.12153,75663.636299767,0
+NMI.US,D,20081114,000000,6.25404,6.29138,6.12826,6.27256,8903.3860643645,0
+NMI.US,D,20081117,000000,6.1657,6.1657,6.04615,6.04615,2862.4517455743,0
+NMI.US,D,20081118,000000,5.97682,6.28554,5.6999,5.92671,20040.191268486,0
+NMI.US,D,20081119,000000,5.92671,6.10262,5.72496,5.81916,33531.577591012,0
+NMI.US,D,20081120,000000,5.81916,5.96474,5.51757,5.57462,26641.499738526,0
+NMI.US,D,20081121,000000,5.54986,5.96474,5.5363,5.84519,36477.833038485,0
+NMI.US,D,20081124,000000,5.75685,6.58146,5.72496,5.75685,42609.638841261,0
+NMI.US,D,20081125,000000,5.97682,5.97682,5.78825,5.83877,20445.074213803,0
+NMI.US,D,20081126,000000,5.90789,5.90789,5.72496,5.89492,30342.998186241,0
+NMI.US,D,20081128,000000,5.89492,5.95197,5.85758,5.95197,2063.7923696485,0
+NMI.US,D,20081201,000000,5.80083,5.97682,5.80083,5.91363,33910.20877429,0
+NMI.US,D,20081202,000000,5.81916,6.12153,5.81916,6.10262,36259.741476917,0
+NMI.US,D,20081203,000000,6.03357,6.1345,5.82589,6.1345,13476.241075195,0
+NMI.US,D,20081204,000000,5.90145,6.1345,5.90145,6.1345,19071.905122452,0
+NMI.US,D,20081205,000000,6.12826,6.1345,5.83877,6.10262,67841.620894841,0
+NMI.US,D,20081208,000000,6.10262,6.1657,5.74467,6.04011,37657.142963998,0
+NMI.US,D,20081209,000000,5.83877,6.29138,5.79439,6.18491,36268.828625316,0
+NMI.US,D,20081210,000000,6.28554,6.29138,6.20353,6.24077,17602.816131337,0
+NMI.US,D,20081211,000000,6.23503,6.23503,5.83877,5.83877,26519.328076722,0
+NMI.US,D,20081212,000000,5.79439,5.79439,5.41694,5.44864,69237.003015613,0
+NMI.US,D,20081215,000000,5.50499,5.68109,5.24065,5.42328,184957.79913978,0
+NMI.US,D,20081216,000000,5.39179,5.68752,5.33573,5.51143,27774.364238891,0
+NMI.US,D,20081217,000000,5.51143,5.71328,5.51143,5.61225,50773.936835869,0
+NMI.US,D,20081218,000000,5.60573,5.77567,5.58087,5.68109,53734.327847519,0
+NMI.US,D,20081219,000000,5.59988,5.85758,5.59988,5.6999,84215.652626051,0
+NMI.US,D,20081222,000000,5.6999,5.93899,5.6999,5.78825,24889.699463897,0
+NMI.US,D,20081223,000000,5.74982,5.85095,5.66881,5.85095,37204.804910377,0
+NMI.US,D,20081224,000000,5.80747,5.92057,5.7317,5.74982,27107.973356324,0
+NMI.US,D,20081226,000000,5.97682,5.97682,5.73834,5.78825,19385.916583783,0
+NMI.US,D,20081229,000000,5.90145,5.90145,5.72496,5.83233,23476.14304633,0
+NMI.US,D,20081230,000000,5.84519,6.04011,5.72496,5.96474,49877.33819387,0
+NMI.US,D,20081231,000000,6.07121,6.07121,5.88294,5.97682,25176.449480032,0
+NMI.US,D,20090102,000000,5.92057,6.14084,5.92057,6.12826,7158.6535718241,0
+NMI.US,D,20090105,000000,6.10262,6.17213,6.02744,6.15302,11293.306093209,0
+NMI.US,D,20090106,000000,6.29138,6.41746,6.14084,6.22265,52495.446615835,0
+NMI.US,D,20090107,000000,6.04011,6.38606,6.01506,6.38606,72138.832404246,0
+NMI.US,D,20090108,000000,6.44895,6.45549,6.30396,6.38606,21346.72127158,0
+NMI.US,D,20090109,000000,6.3609,6.4235,6.30396,6.3925,20389.541640256,0
+NMI.US,D,20090112,000000,6.3925,6.46103,6.17213,6.40458,38528.499527114,0
+NMI.US,D,20090113,000000,6.32931,6.47411,6.23503,6.26642,33697.165628499,0
+NMI.US,D,20090114,000000,6.26028,6.41746,6.17213,6.17837,30688.309825391,0
+NMI.US,D,20090115,000000,6.19709,6.19709,6.11558,6.12153,12995.631893223,0
+NMI.US,D,20090116,000000,6.1657,6.22265,6.1345,6.22265,27311.929353715,0
+NMI.US,D,20090120,000000,6.32931,6.32931,6.09043,6.1657,22572.476622242,0
+NMI.US,D,20090121,000000,6.10963,6.17213,5.99594,6.09667,13522.686500345,0
+NMI.US,D,20090122,000000,5.9584,6.03357,5.95197,5.95197,14313.268411026,0
+NMI.US,D,20090123,000000,5.95197,6.08409,5.8762,6.08409,21482.018814405,0
+NMI.US,D,20090126,000000,6.02744,6.08409,5.97682,6.05873,5083.7546874661,0
+NMI.US,D,20090127,000000,6.04011,6.19709,6.04011,6.19709,10495.656400439,0
+NMI.US,D,20090128,000000,6.2788,6.33614,6.19709,6.33614,35819.51962116,0
+NMI.US,D,20090129,000000,6.33614,6.33614,6.20353,6.31683,9127.5357248645,0
+NMI.US,D,20090130,000000,6.28554,6.33614,6.24077,6.29138,7876.5382953173,0
+NMI.US,D,20090202,000000,6.32931,6.44895,6.28554,6.44895,27173.602761425,0
+NMI.US,D,20090203,000000,6.44895,6.44895,6.44895,6.44895,1433.7500806757,0
+NMI.US,D,20090204,000000,6.3925,6.48035,6.35476,6.41746,6412.4977199795,0
+NMI.US,D,20090205,000000,6.48035,6.48035,6.29802,6.44252,17759.317020425,0
+NMI.US,D,20090206,000000,6.48035,6.48035,6.32267,6.38606,20899.431633736,0
+NMI.US,D,20090209,000000,6.3415,6.35476,6.28554,6.32931,20985.254701945,0
+NMI.US,D,20090210,000000,6.30396,6.37963,6.30396,6.36714,13884.153069979,0
+NMI.US,D,20090211,000000,6.29138,6.36714,6.29138,6.32267,14941.291333689,0
+NMI.US,D,20090212,000000,6.29138,6.41152,6.29138,6.36714,15996.410231088,0
+NMI.US,D,20090213,000000,6.31059,6.31059,6.30396,6.31059,4133.6428382296,0
+NMI.US,D,20090217,000000,6.29138,6.29138,6.22265,6.27256,3810.5442284999,0
+NMI.US,D,20090218,000000,6.27256,6.27256,6.19709,6.26028,13945.743742458,0
+NMI.US,D,20090219,000000,6.19709,6.20947,6.1657,6.1657,5702.6904617295,0
+NMI.US,D,20090220,000000,6.1657,6.1657,5.85758,5.86996,36098.192172052,0
+NMI.US,D,20090223,000000,5.93305,6.14718,5.89492,6.01506,37071.526733863,0
+NMI.US,D,20090224,000000,6.01506,6.12153,5.93899,6.10963,15092.743807,0
+NMI.US,D,20090225,000000,6.14718,6.21601,6.07121,6.17837,15974.197201668,0
+NMI.US,D,20090226,000000,6.29138,6.29138,6.21601,6.26642,12073.791172338,0
+NMI.US,D,20090227,000000,6.26028,6.26028,6.10963,6.2476,5488.6376327836,0
+NMI.US,D,20090302,000000,6.21601,6.25404,5.9902,6.09667,21156.900838364,0
+NMI.US,D,20090303,000000,6.04615,6.15302,5.88294,5.98356,30854.907546032,0
+NMI.US,D,20090304,000000,5.98356,6.02744,5.92057,5.99594,16051.942804635,0
+NMI.US,D,20090305,000000,6.00842,6.03357,5.90145,6.021,17134.323147229,0
+NMI.US,D,20090306,000000,6.10262,6.1657,5.95197,6.03357,30325.8335726,0
+NMI.US,D,20090309,000000,5.96474,6.26028,5.95197,6.02744,63634.271186268,0
+NMI.US,D,20090310,000000,6.08409,6.15302,6.07755,6.14718,13980.072969742,0
+NMI.US,D,20090311,000000,6.10963,6.15302,5.95197,6.15302,33578.023016161,0
+NMI.US,D,20090312,000000,6.10262,6.22265,6.10262,6.22265,8819.5823624658,0
+NMI.US,D,20090313,000000,6.24077,6.31059,6.22265,6.31059,10569.363270784,0
+NMI.US,D,20090316,000000,6.12826,6.25404,6.04615,6.11558,37027.100675025,0
+NMI.US,D,20090317,000000,6.1345,6.1345,5.98356,6.10262,33523.500125769,0
+NMI.US,D,20090318,000000,5.98356,6.22909,5.97682,6.22909,32898.506252573,0
+NMI.US,D,20090319,000000,6.22909,6.22909,6.10262,6.10262,11131.756788344,0
+NMI.US,D,20090320,000000,6.12826,6.1657,6.00842,6.09667,24575.688002567,0
+NMI.US,D,20090323,000000,6.10963,6.18491,6.07755,6.07755,12873.460231419,0
+NMI.US,D,20090324,000000,6.19709,6.19709,6.02744,6.04011,19083.011637161,0
+NMI.US,D,20090325,000000,6.05873,6.07121,6.05873,6.07121,5007.0187676552,0
+NMI.US,D,20090326,000000,6.11558,6.19075,6.07755,6.19075,5560.3251368173,0
+NMI.US,D,20090327,000000,6.21601,6.22265,6.06566,6.17213,45183.32120439,0
+NMI.US,D,20090330,000000,6.10963,6.15956,6.09667,6.15956,12444.344890371,0
+NMI.US,D,20090331,000000,6.1657,6.17213,6.11558,6.12826,6557.8920943578,0
+NMI.US,D,20090401,000000,6.18491,6.19075,6.1657,6.19075,38303.340183458,0
+NMI.US,D,20090402,000000,6.1657,6.19075,6.14084,6.1657,7249.5250558105,0
+NMI.US,D,20090403,000000,6.14084,6.19075,6.12153,6.19075,21533.51265533,0
+NMI.US,D,20090406,000000,6.14718,6.20947,6.14084,6.17213,23149.005703978,0
+NMI.US,D,20090407,000000,6.19709,6.22265,6.17837,6.22265,4609.2036044255,0
+NMI.US,D,20090408,000000,6.19709,6.28554,6.19709,6.28554,6042.9536851012,0
+NMI.US,D,20090409,000000,6.28554,6.29138,6.2788,6.2788,8660.0524239118,0
+NMI.US,D,20090413,000000,6.20947,6.45549,6.20947,6.31059,24950.280453222,0
+NMI.US,D,20090414,000000,6.36714,6.39864,6.31683,6.32267,6650.7829446552,0
+NMI.US,D,20090415,000000,6.3415,6.43638,6.33614,6.3925,21772.807563162,0
+NMI.US,D,20090416,000000,6.38606,6.38606,6.2788,6.2788,6944.6007428781,0
+NMI.US,D,20090417,000000,6.33614,6.41746,6.1657,6.3415,20685.378804789,0
+NMI.US,D,20090420,000000,6.3415,6.3415,6.29138,6.3415,3810.5442284999,0
+NMI.US,D,20090421,000000,6.26028,6.39864,6.25404,6.25404,7464.5875679119,0
+NMI.US,D,20090422,000000,6.34803,6.41152,6.29138,6.3609,24171.814740404,0
+NMI.US,D,20090423,000000,6.41152,6.44895,6.3609,6.44895,10642.060457972,0
+NMI.US,D,20090424,000000,6.43638,6.54344,6.26642,6.2788,51807.852387005,0
+NMI.US,D,20090427,000000,6.20353,6.5372,6.19709,6.5372,46733.184847938,0
+NMI.US,D,20090428,000000,6.51175,6.5684,6.45549,6.5684,18169.248381519,0
+NMI.US,D,20090429,000000,6.55572,6.59326,6.52452,6.54344,25031.055105654,0
+NMI.US,D,20090430,000000,6.54978,6.58751,6.4235,6.4235,11614.385336629,0
+NMI.US,D,20090501,000000,6.58146,6.60632,6.48035,6.57494,13605.480519088,0
+NMI.US,D,20090504,000000,6.57494,6.60632,6.4235,6.49937,26926.230388351,0
+NMI.US,D,20090505,000000,6.44895,6.44895,6.3415,6.38606,28862.802680418,0
+NMI.US,D,20090506,000000,6.4235,6.51175,6.33614,6.51175,11565.920545169,0
+NMI.US,D,20090507,000000,6.48035,6.6816,6.40458,6.43638,43913.139794889,0
+NMI.US,D,20090508,000000,6.41152,6.51175,6.41152,6.45549,3640.9174583918,0
+NMI.US,D,20090511,000000,6.58751,6.70666,6.32931,6.59326,51339.359402897,0
+NMI.US,D,20090512,000000,6.60632,6.60632,6.5684,6.57494,2742.299450081,0
+NMI.US,D,20090513,000000,6.46777,6.54344,6.43054,6.52452,10495.656400439,0
+NMI.US,D,20090514,000000,6.52452,6.66912,6.52452,6.62485,10581.479468648,0
+NMI.US,D,20090515,000000,6.57494,6.73271,6.57494,6.62485,5488.6376327836,0
+NMI.US,D,20090518,000000,6.62485,6.62485,6.54344,6.62485,18992.140153175,0
+NMI.US,D,20090519,000000,6.63763,6.63763,6.45549,6.54978,32920.719281992,0
+NMI.US,D,20090520,000000,6.51175,6.51175,6.45549,6.51175,27935.913543756,0
+NMI.US,D,20090521,000000,6.51175,6.54344,6.50581,6.53086,5925.8304390741,0
+NMI.US,D,20090522,000000,6.53086,6.53086,6.41746,6.49937,7066.7724046822,0
+NMI.US,D,20090526,000000,6.52452,6.52452,6.50581,6.52452,2174.8575167432,0
+NMI.US,D,20090527,000000,6.53086,6.54344,6.52452,6.52452,4598.097089716,0
+NMI.US,D,20090528,000000,6.5372,6.57494,6.5372,6.54344,8327.8666657835,0
+NMI.US,D,20090529,000000,6.59326,6.59326,6.51818,6.54978,8725.6818290132,0
+NMI.US,D,20090601,000000,6.58751,6.58751,6.41152,6.41746,35781.151661256,0
+NMI.US,D,20090602,000000,6.47411,6.47411,6.35476,6.3609,40376.219701505,0
+NMI.US,D,20090603,000000,6.39864,6.39864,6.32931,6.3415,16731.459568222,0
+NMI.US,D,20090604,000000,6.37339,6.49263,6.3609,6.47411,68156.642039329,0
+NMI.US,D,20090605,000000,6.48659,6.52452,6.48659,6.50581,4731.3752662295,0
+NMI.US,D,20090608,000000,6.49263,6.49263,6.37963,6.3925,47397.556364195,0
+NMI.US,D,20090609,000000,6.3925,6.50581,6.3415,6.3609,77007.524579612,0
+NMI.US,D,20090610,000000,6.34803,6.46103,6.34803,6.3925,15649.079225628,0
+NMI.US,D,20090611,000000,6.38606,6.40458,6.38606,6.40458,7225.2926600808,0
+NMI.US,D,20090612,000000,6.33614,6.41152,6.26028,6.37339,21301.285529587,0
+NMI.US,D,20090615,000000,6.33614,6.36714,6.30396,6.36714,10688.505883121,0
+NMI.US,D,20090616,000000,6.37339,6.3925,6.37339,6.3925,2063.7923696485,0
+NMI.US,D,20090617,000000,6.54344,6.54344,6.35476,6.35476,12337.318475899,0
+NMI.US,D,20090618,000000,6.59998,6.59998,6.36714,6.44895,6994.075217493,0
+NMI.US,D,20090619,000000,6.48035,6.50581,6.4235,6.50581,6805.2644674321,0
+NMI.US,D,20090622,000000,6.30396,6.37963,6.30396,6.37963,12873.460231419,0
+NMI.US,D,20090623,000000,6.3415,6.3415,6.27256,6.32931,5885.4431128579,0
+NMI.US,D,20090624,000000,6.3609,6.6816,6.3609,6.51818,21772.807563162,0
+NMI.US,D,20090625,000000,6.44895,6.51175,6.44252,6.44895,9784.8394590334,0
+NMI.US,D,20090626,000000,6.44895,6.48035,6.40458,6.44895,13348.011314459,0
+NMI.US,D,20090629,000000,6.43054,6.44895,6.41152,6.44252,2695.8540249324,0
+NMI.US,D,20090630,000000,6.44895,6.44895,6.3415,6.41152,5941.9853695605,0
+NMI.US,D,20090701,000000,6.41152,6.73271,6.41152,6.46777,30583.302777229,0
+NMI.US,D,20090702,000000,6.37339,6.46103,6.32267,6.43638,12342.366891675,0
+NMI.US,D,20090706,000000,6.34803,6.43638,6.34803,6.37339,22423.043515242,0
+NMI.US,D,20090707,000000,6.33614,6.41746,6.30396,6.41152,10007.979436378,0
+NMI.US,D,20090708,000000,6.34803,6.41152,6.34803,6.41152,2701.9121238648,0
+NMI.US,D,20090709,000000,6.40458,6.46777,6.40458,6.43054,11947.580777912,0
+NMI.US,D,20090710,000000,6.44895,6.45549,6.37963,6.43638,10959.10096877,0
+NMI.US,D,20090713,000000,6.47411,6.48659,6.4235,6.46777,9520.3024723172,0
+NMI.US,D,20090714,000000,6.46103,6.49937,6.45549,6.49937,25872.121174107,0
+NMI.US,D,20090715,000000,6.49937,6.66912,6.49937,6.65664,12873.460231419,0
+NMI.US,D,20090716,000000,6.52452,6.64397,6.49263,6.60632,12955.244567006,0
+NMI.US,D,20090717,000000,6.51818,6.52452,6.43638,6.48659,33658.797668593,0
+NMI.US,D,20090720,000000,6.45549,6.49263,6.31683,6.41152,24136.475829965,0
+NMI.US,D,20090721,000000,6.41746,6.51175,6.41746,6.49937,12711.910926553,0
+NMI.US,D,20090722,000000,6.50581,6.51175,6.43054,6.44895,20643.981795418,0
+NMI.US,D,20090723,000000,6.48035,6.49937,6.44895,6.49937,3659.091755189,0
+NMI.US,D,20090724,000000,6.49937,6.54978,6.48035,6.54978,19836.235271094,0
+NMI.US,D,20090727,000000,6.57494,6.58751,6.5372,6.58751,5171.5971219863,0
+NMI.US,D,20090728,000000,6.55572,6.6186,6.53086,6.5372,23772.98989402,0
+NMI.US,D,20090729,000000,6.60632,6.65664,6.59326,6.65664,12790.666212676,0
+NMI.US,D,20090730,000000,6.64397,6.70082,6.64397,6.67506,35304.581211903,0
+NMI.US,D,20090731,000000,6.67506,6.67506,6.67506,6.67506,1585.2025539864,0
+NMI.US,D,20090803,000000,6.67506,6.67506,6.67506,6.67506,2695.8540249324,0
+NMI.US,D,20090804,000000,6.67506,6.67506,6.59998,6.63763,13798.33000177,0
+NMI.US,D,20090805,000000,6.54344,6.59998,6.54344,6.59998,19704.976460891,0
+NMI.US,D,20090806,000000,6.60632,6.66249,6.54978,6.66249,8994.257548351,0
+NMI.US,D,20090807,000000,6.67506,6.67506,6.54978,6.61236,17476.605736912,0
+NMI.US,D,20090810,000000,6.61236,6.65001,6.55572,6.64397,4411.305705966,0
+NMI.US,D,20090811,000000,6.5684,6.63148,6.56196,6.62485,1756.8486904054,0
+NMI.US,D,20090812,000000,6.54978,6.60632,6.54978,6.59998,25038.122887743,0
+NMI.US,D,20090813,000000,6.60632,6.78897,6.47411,6.57494,14460.682151715,0
+NMI.US,D,20090814,000000,6.61236,6.61236,6.51818,6.60632,9637.4257183442,0
+NMI.US,D,20090817,000000,6.55572,6.59326,6.52452,6.5684,7816.9669891483,0
+NMI.US,D,20090818,000000,6.57494,6.62485,6.55572,6.62485,9139.6519227293,0
+NMI.US,D,20090819,000000,6.51175,6.60632,6.48659,6.60632,29861.379321114,0
+NMI.US,D,20090820,000000,6.59998,6.67506,6.59998,6.67506,22030.27676779,0
+NMI.US,D,20090821,000000,6.72578,6.74399,6.68804,6.73795,8709.5268985267,0
+NMI.US,D,20090824,000000,6.73795,6.73795,6.61236,6.61236,9609.1545899928,0
+NMI.US,D,20090825,000000,6.67506,6.67506,6.61236,6.61236,5270.546071216,0
+NMI.US,D,20090826,000000,6.61236,6.66249,6.54978,6.66249,14229.464709128,0
+NMI.US,D,20090827,000000,6.70082,6.7136,6.63148,6.7136,13476.241075195,0
+NMI.US,D,20090828,000000,6.73795,6.76341,6.66249,6.76341,16634.529985303,0
+NMI.US,D,20090831,000000,6.71874,6.71874,6.65001,6.70666,1685.1611863716,0
+NMI.US,D,20090901,000000,6.72578,6.73271,6.7136,6.73271,11755.740978386,0
+NMI.US,D,20090902,000000,6.70666,6.73271,6.70082,6.73271,11255.94781646,0
+NMI.US,D,20090903,000000,6.73271,6.73271,6.70666,6.73271,7004.172049047,0
+NMI.US,D,20090904,000000,6.73271,6.87018,6.73271,6.86423,5471.4730191417,0
+NMI.US,D,20090908,000000,6.79491,6.86423,6.70082,6.78233,48191.167324343,0
+NMI.US,D,20090909,000000,6.76341,6.78233,6.74399,6.78233,5399.7855151079,0
+NMI.US,D,20090910,000000,6.78233,6.78233,6.74399,6.74399,2063.7923696485,0
+NMI.US,D,20090911,000000,6.75133,6.75133,6.75133,6.75133,325.11797604052,0
+NMI.US,D,20090914,000000,6.73271,6.75687,6.67506,6.75687,7223.27329377,0
+NMI.US,D,20090915,000000,6.73271,6.73271,6.6816,6.71874,16052.95248779,0
+NMI.US,D,20090916,000000,6.73271,6.77589,6.73271,6.77589,12966.351081715,0
+NMI.US,D,20090917,000000,6.78233,6.78233,6.77589,6.77589,2671.6216292026,0
+NMI.US,D,20090918,000000,6.76975,6.78233,6.75687,6.76341,7826.0541375469,0
+NMI.US,D,20090921,000000,6.76975,6.77589,6.73795,6.73795,12787.637163209,0
+NMI.US,D,20090922,000000,6.74399,6.78897,6.74399,6.78897,4681.9007916147,0
+NMI.US,D,20090923,000000,6.75133,6.93297,6.75133,6.90791,34670.500190309,0
+NMI.US,D,20090924,000000,6.877,6.89582,6.79491,6.89582,13829.630179587,0
+NMI.US,D,20090925,000000,6.88948,6.88948,6.85819,6.85819,6448.846313574,0
+NMI.US,D,20090928,000000,6.90791,6.94594,6.87018,6.90791,9640.4547678104,0
+NMI.US,D,20090929,000000,6.90791,6.90791,6.877,6.89582,8138.0462325673,0
+NMI.US,D,20090930,000000,6.85819,6.90216,6.85819,6.90216,4339.6182019322,0
+NMI.US,D,20091001,000000,6.90216,6.95218,6.89582,6.92079,12641.233105675,0
+NMI.US,D,20091002,000000,6.95218,6.95218,6.82036,6.85819,23567.014530317,0
+NMI.US,D,20091005,000000,6.90216,6.90216,6.90216,6.90216,777.45602966214,0
+NMI.US,D,20091006,000000,6.86423,6.9713,6.86423,6.91474,24797.818296756,0
+NMI.US,D,20091007,000000,6.86423,6.96516,6.86423,6.96516,22423.043515242,0
+NMI.US,D,20091008,000000,6.92683,7.01547,6.90216,7.01547,11152.960134607,0
+NMI.US,D,20091009,000000,7.02101,7.02101,6.90791,6.92079,5561.3348199727,0
+NMI.US,D,20091012,000000,6.74399,6.83898,6.49937,6.54344,91121.885409024,0
+NMI.US,D,20091013,000000,6.55572,6.66912,6.55572,6.63148,14985.717392526,0
+NMI.US,D,20091014,000000,6.72578,6.72578,6.49937,6.51175,16783.963092304,0
+NMI.US,D,20091015,000000,6.60632,6.65001,6.37339,6.41746,53767.647391646,0
+NMI.US,D,20091016,000000,6.48035,6.5684,6.48035,6.56196,9930.2338334118,0
+NMI.US,D,20091019,000000,6.56196,6.63763,6.56196,6.59998,7961.3516803713,0
+NMI.US,D,20091020,000000,6.60632,6.68804,6.5684,6.6816,27988.417067836,0
+NMI.US,D,20091021,000000,6.65001,6.71874,6.63148,6.71874,20404.686887587,0
+NMI.US,D,20091022,000000,6.68804,6.75687,6.6816,6.75687,13356.088779703,0
+NMI.US,D,20091023,000000,6.72578,6.75687,6.72578,6.75687,1134.8838666756,0
+NMI.US,D,20091026,000000,6.75687,6.76341,6.61236,6.6186,23974.926525101,0
+NMI.US,D,20091027,000000,6.61236,6.69418,6.60632,6.66912,28173.189085276,0
+NMI.US,D,20091028,000000,6.66249,6.70082,6.54344,6.5684,43495.130968553,0
+NMI.US,D,20091029,000000,6.66249,6.66249,6.58146,6.6186,21014.535513452,0
+NMI.US,D,20091030,000000,6.65664,6.74399,6.6186,6.70666,19709.015193513,0
+NMI.US,D,20091102,000000,6.69418,6.85819,6.69418,6.69418,22023.208985701,0
+NMI.US,D,20091103,000000,6.73271,6.75687,6.67506,6.67506,16641.597767391,0
+NMI.US,D,20091104,000000,6.66912,6.73795,6.65664,6.73271,12315.105446479,0
+NMI.US,D,20091105,000000,6.73795,6.90791,6.73795,6.81392,26975.704862965,0
+NMI.US,D,20091106,000000,6.73795,6.77589,6.67506,6.68804,27382.607174593,0
+NMI.US,D,20091109,000000,6.70666,6.70666,6.70666,6.70666,2949.2844969391,0
+NMI.US,D,20091110,000000,6.67506,6.7136,6.66912,6.66912,1982.0080340607,0
+NMI.US,D,20091111,000000,6.7136,6.7136,6.63148,6.6816,7229.3313927024,0
+NMI.US,D,20091112,000000,6.67506,6.67506,6.63148,6.63148,10175.586840175,0
+NMI.US,D,20091113,000000,6.69418,6.69418,6.69418,6.69418,7158.6535718241,0
+NMI.US,D,20091116,000000,6.7136,6.71874,6.66912,6.69418,6227.7257025403,0
+NMI.US,D,20091117,000000,6.7136,6.85136,6.69418,6.73795,19271.822387221,0
+NMI.US,D,20091118,000000,6.73795,6.79491,6.70666,6.79491,5197.8488840268,0
+NMI.US,D,20091119,000000,6.73271,7.10906,6.66912,6.70082,68035.48006068,0
+NMI.US,D,20091120,000000,6.73795,6.8265,6.72578,6.75133,15734.902293837,0
+NMI.US,D,20091123,000000,6.68804,6.90791,6.6816,6.73271,39544.240781451,0
+NMI.US,D,20091124,000000,6.70666,6.83244,6.70666,6.8265,24381.828836729,0
+NMI.US,D,20091125,000000,6.84502,6.91474,6.79491,6.80728,20756.056625668,0
+NMI.US,D,20091127,000000,6.89582,6.89582,6.80728,6.83898,1433.7500806757,0
+NMI.US,D,20091130,000000,6.8265,6.87018,6.73271,6.75133,33134.772110938,0
+NMI.US,D,20091201,000000,6.85136,6.93297,6.75687,6.81392,18937.617262782,0
+NMI.US,D,20091202,000000,6.84502,6.877,6.84502,6.877,3337.0028286147,0
+NMI.US,D,20091203,000000,6.97714,6.97714,6.78897,6.83898,18908.336451276,0
+NMI.US,D,20091204,000000,6.83244,6.85136,6.82036,6.83898,4658.6780790404,0
+NMI.US,D,20091207,000000,6.82036,6.87018,6.82036,6.85819,10642.060457972,0
+NMI.US,D,20091208,000000,6.85819,6.91474,6.83244,6.90216,60351.791248045,0
+NMI.US,D,20091209,000000,6.877,6.93297,6.877,6.88284,17508.915597884,0
+NMI.US,D,20091210,000000,6.86423,6.98358,6.86423,6.9713,20418.822451763,0
+NMI.US,D,20091211,000000,6.96516,7.02715,6.94594,6.96516,23113.666793539,0
+NMI.US,D,20091214,000000,7.04697,7.08469,7.00933,7.06569,19390.96499956,0
+NMI.US,D,20091215,000000,7.07173,7.07173,6.93297,6.9399,39990.52073614,0
+NMI.US,D,20091216,000000,6.92683,6.92683,6.81392,6.877,11684.053474351,0
+NMI.US,D,20091217,000000,6.83898,7.01547,6.83898,6.96516,10181.644939107,0
+NMI.US,D,20091218,000000,6.9713,6.99012,6.8265,6.8265,20740.911378337,0
+NMI.US,D,20091221,000000,6.8265,6.95802,6.80728,6.9399,23879.006625337,0
+NMI.US,D,20091222,000000,6.92079,6.92683,6.88948,6.89582,15734.902293837,0
+NMI.US,D,20091223,000000,6.91474,7.00933,6.91474,6.98358,27032.247119668,0
+NMI.US,D,20091224,000000,6.95802,6.95802,6.89582,6.90216,6198.4448910336,0
+NMI.US,D,20091228,000000,6.89582,6.95802,6.80728,6.8265,19180.950903235,0
+NMI.US,D,20091229,000000,6.90216,6.90216,6.82036,6.82036,2550.4596505539,0
+NMI.US,D,20091230,000000,6.85136,6.98358,6.8265,6.88948,13204.636306391,0
+NMI.US,D,20091231,000000,7.01547,7.01547,6.8265,6.88948,20586.42985556,0
+NMI.US,D,20100104,000000,6.86423,6.95802,6.86423,6.877,3686.353200385,0
+NMI.US,D,20100105,000000,6.877,6.877,6.83244,6.83244,2247.5547039323,0
+NMI.US,D,20100106,000000,6.8265,6.95802,6.80154,6.91474,26540.531422985,0
+NMI.US,D,20100107,000000,6.96516,6.96516,6.8265,6.87018,34000.07057512,0
+NMI.US,D,20100108,000000,6.85136,6.89582,6.85136,6.85819,6994.075217493,0
+NMI.US,D,20100111,000000,6.86423,6.88284,6.8265,6.83244,15759.134689567,0
+NMI.US,D,20100112,000000,6.8265,6.90791,6.81392,6.90791,33624.468441309,0
+NMI.US,D,20100113,000000,6.90791,6.93297,6.8265,6.86423,25911.498817168,0
+NMI.US,D,20100114,000000,6.89582,6.89582,6.82036,6.88948,17446.315242249,0
+NMI.US,D,20100115,000000,6.877,6.877,6.85819,6.85819,2063.7923696485,0
+NMI.US,D,20100119,000000,6.85819,6.91474,6.82036,6.82036,81855.013408713,0
+NMI.US,D,20100120,000000,6.82036,6.8265,6.80154,6.8265,10181.644939107,0
+NMI.US,D,20100121,000000,6.8265,6.83898,6.8265,6.83898,7571.6139823848,0
+NMI.US,D,20100122,000000,6.83244,6.85136,6.83244,6.83244,10211.93543377,0
+NMI.US,D,20100125,000000,6.83898,6.84502,6.79491,6.79491,22208.990686296,0
+NMI.US,D,20100126,000000,6.76975,6.83244,6.76975,6.82036,8110.7847873713,0
+NMI.US,D,20100127,000000,6.78233,6.83244,6.78233,6.83244,18348.971983182,0
+NMI.US,D,20100128,000000,6.8265,6.8265,6.80154,6.8265,2063.7923696485,0
+NMI.US,D,20100129,000000,6.79491,6.83244,6.79491,6.83244,34329.227283783,0
+NMI.US,D,20100201,000000,6.8265,6.83244,6.82036,6.83244,19609.056561127,0
+NMI.US,D,20100202,000000,6.8265,6.85136,6.8265,6.85136,21958.589263756,0
+NMI.US,D,20100203,000000,6.87018,6.92079,6.86423,6.92079,44343.264819093,0
+NMI.US,D,20100204,000000,6.877,6.92079,6.877,6.92079,25605.56482108,0
+NMI.US,D,20100205,000000,6.88284,6.92079,6.79491,6.90791,119448.54633391,0
+NMI.US,D,20100208,000000,6.91474,6.95802,6.83898,6.91474,33402.338147119,0
+NMI.US,D,20100209,000000,6.95802,7.02715,6.9399,6.9399,39426.107852269,0
+NMI.US,D,20100210,000000,6.82036,6.99606,6.82036,6.95218,22174.661459013,0
+NMI.US,D,20100211,000000,6.90216,7.06569,6.90216,6.95802,42523.815773052,0
+NMI.US,D,20100212,000000,6.91474,6.92079,6.85819,6.91474,8423.786565547,0
+NMI.US,D,20100216,000000,6.88948,7.04697,6.84502,6.90216,67470.057493653,0
+NMI.US,D,20100217,000000,6.92683,6.93297,6.88284,6.93297,7784.6571281754,0
+NMI.US,D,20100218,000000,6.89582,6.92683,6.88284,6.88948,12282.795585506,0
+NMI.US,D,20100219,000000,6.93297,7.13393,6.88948,6.88948,56110.112312187,0
+NMI.US,D,20100222,000000,6.92079,7.03409,6.90216,6.90791,34913.833830762,0
+NMI.US,D,20100223,000000,6.97714,7.07173,6.90216,6.90216,44025.214625141,0
+NMI.US,D,20100224,000000,6.9399,7.01547,6.9399,6.9399,35094.56711558,0
+NMI.US,D,20100225,000000,6.9713,7.03409,6.94594,7.03409,20816.637614992,0
+NMI.US,D,20100226,000000,7.05955,7.05955,6.96516,6.99606,31299.168134411,0
+NMI.US,D,20100301,000000,7.02101,7.02101,6.95218,6.98358,21720.30403908,0
+NMI.US,D,20100302,000000,6.99012,7.00933,6.95802,6.99606,15750.047541168,0
+NMI.US,D,20100303,000000,6.99606,6.99606,6.9713,6.9713,6928.4458123916,0
+NMI.US,D,20100304,000000,6.99606,7.1663,6.99012,7.09668,23712.408904695,0
+NMI.US,D,20100305,000000,7.04697,7.04697,6.99606,7.03409,20601.575102891,0
+NMI.US,D,20100308,000000,7.00933,7.00933,6.95218,6.96516,26624.335124885,0
+NMI.US,D,20100309,000000,6.98358,7.02715,6.95218,7.01547,33542.684105722,0
+NMI.US,D,20100310,000000,6.99012,7.09668,6.96516,7.0022,38318.485430789,0
+NMI.US,D,20100311,000000,6.95218,7.15332,6.95218,6.98358,19535.349690783,0
+NMI.US,D,20100312,000000,7.04053,7.04053,6.96516,6.96516,23040.969606351,0
+NMI.US,D,20100315,000000,6.99606,7.0022,6.87018,6.88284,41765.543723343,0
+NMI.US,D,20100316,000000,6.87018,7.04053,6.87018,7.04053,38970.74074918,0
+NMI.US,D,20100317,000000,7.10262,7.15332,7.05251,7.10262,48085.150593025,0
+NMI.US,D,20100318,000000,7.07757,7.32963,7.07173,7.07173,30947.79839633,0
+NMI.US,D,20100319,000000,7.12135,7.12135,7.04053,7.12135,50778.985251647,0
+NMI.US,D,20100322,000000,7.09668,7.12135,7.05251,7.05955,30387.42424508,0
+NMI.US,D,20100323,000000,7.09668,7.10906,6.95218,6.96516,86912.516334138,0
+NMI.US,D,20100324,000000,6.9713,7.0022,6.94594,6.94594,34806.80741629,0
+NMI.US,D,20100325,000000,7.03409,7.03409,6.9399,6.94594,10548.15992452,0
+NMI.US,D,20100326,000000,6.99012,6.99012,6.9399,6.95218,32071.575748296,0
+NMI.US,D,20100329,000000,6.95802,7.09668,6.95218,7.08469,18831.600531465,0
+NMI.US,D,20100330,000000,7.05955,7.10262,7.0022,7.07757,14680.793079594,0
+NMI.US,D,20100331,000000,7.05955,7.09668,7.01547,7.04697,8604.5198503646,0
+NMI.US,D,20100401,000000,7.14671,7.17859,7.04697,7.17859,9204.2716446753,0
+NMI.US,D,20100405,000000,7.13393,7.21077,7.12788,7.12788,6684.1024887835,0
+NMI.US,D,20100406,000000,7.17284,7.17284,7.05251,7.10906,12247.456675067,0
+NMI.US,D,20100407,000000,7.14037,7.17859,7.01547,7.10906,17324.143580445,0
+NMI.US,D,20100408,000000,7.07173,7.12135,6.99012,7.05955,25629.79721681,0
+NMI.US,D,20100409,000000,7.04053,7.04053,7.0022,7.03409,4681.9007916147,0
+NMI.US,D,20100412,000000,6.99606,7.09083,6.99606,7.09083,25746.920462837,0
+NMI.US,D,20100413,000000,7.05955,7.09083,6.9713,7.03409,18637.741365627,0
+NMI.US,D,20100414,000000,7.04053,7.05955,7.04053,7.05955,2695.8540249324,0
+NMI.US,D,20100415,000000,7.06569,7.10906,7.01547,7.10906,11374.080745641,0
+NMI.US,D,20100416,000000,7.08469,7.13393,7.08469,7.13393,1714.4419978783,0
+NMI.US,D,20100419,000000,7.07757,7.10262,7.00933,7.04053,8678.2267207091,0
+NMI.US,D,20100420,000000,7.04053,7.06569,6.98358,6.98358,18757.893661121,0
+NMI.US,D,20100421,000000,6.99012,7.05955,6.98358,7.04697,22252.407061979,0
+NMI.US,D,20100422,000000,7.02715,7.05955,6.98358,7.04053,13568.122242338,0
+NMI.US,D,20100423,000000,7.05518,7.05518,6.99783,7.0427,3659.091755189,0
+NMI.US,D,20100426,000000,7.04053,7.05955,7.02715,7.05955,9611.1739563037,0
+NMI.US,D,20100427,000000,7.06569,7.1153,7.01547,7.09083,33508.354878438,0
+NMI.US,D,20100428,000000,7.07173,7.12135,7.0022,7.09083,14713.102940567,0
+NMI.US,D,20100429,000000,7.05955,7.10906,7.02715,7.10906,7464.5875679119,0
+NMI.US,D,20100430,000000,7.10262,7.10262,7.06569,7.10262,9469.8183145469,0
+NMI.US,D,20100503,000000,7.10906,7.14037,7.02101,7.02715,38087.267988201,0
+NMI.US,D,20100504,000000,7.02715,7.06569,6.99606,7.03409,28432.677656215,0
+NMI.US,D,20100505,000000,7.04053,7.05955,7.0022,7.0022,26146.754992378,0
+NMI.US,D,20100506,000000,7.04053,7.04053,6.91474,6.91474,38045.870978829,0
+NMI.US,D,20100507,000000,7.07757,7.10262,6.90791,6.9713,17476.605736912,0
+NMI.US,D,20100510,000000,6.9713,7.17859,6.9713,7.10262,42592.47422762,0
+NMI.US,D,20100511,000000,7.10262,7.17859,7.00933,7.17859,15139.189232148,0
+NMI.US,D,20100512,000000,7.09668,7.2295,7.02101,7.2295,14332.452390979,0
+NMI.US,D,20100513,000000,7.20424,7.5179,7.20424,7.2604,22854.178222601,0
+NMI.US,D,20100514,000000,7.25396,7.30377,7.23564,7.23564,21775.836612627,0
+NMI.US,D,20100517,000000,7.24158,7.32279,7.1153,7.31675,35611.524891147,0
+NMI.US,D,20100518,000000,7.27407,7.38033,7.13393,7.13393,35921.497619856,0
+NMI.US,D,20100519,000000,7.30377,7.30377,7.17284,7.22335,26814.1555581,0
+NMI.US,D,20100520,000000,7.17859,7.23564,7.17859,7.22335,18733.661265391,0
+NMI.US,D,20100521,000000,7.2295,7.32279,7.17859,7.29209,12665.465501405,0
+NMI.US,D,20100524,000000,7.28496,7.28496,7.15966,7.19176,18766.980809519,0
+NMI.US,D,20100525,000000,7.17284,7.2295,7.01547,7.09668,36343.545178816,0
+NMI.US,D,20100526,000000,7.17284,7.21691,7.17284,7.17284,5893.5205781012,0
+NMI.US,D,20100527,000000,7.2604,7.2604,7.1153,7.20424,14885.758760142,0
+NMI.US,D,20100528,000000,7.23564,7.24852,7.10262,7.1153,18217.71317298,0
+NMI.US,D,20100601,000000,7.15966,7.18493,7.13393,7.14037,7784.6571281754,0
+NMI.US,D,20100602,000000,7.19176,7.19176,7.06569,7.09083,13456.047412087,0
+NMI.US,D,20100603,000000,7.10906,7.29209,7.10906,7.10906,29128.34935029,0
+NMI.US,D,20100604,000000,7.09668,7.17284,7.07173,7.17284,5856.1623013511,0
+NMI.US,D,20100607,000000,7.19781,7.20424,7.1663,7.1663,7947.2161161957,0
+NMI.US,D,20100608,000000,7.17284,7.22335,7.12788,7.19176,10658.215388459,0
+NMI.US,D,20100609,000000,7.23564,7.29209,7.20424,7.20424,14696.94801008,0
+NMI.US,D,20100610,000000,7.21077,7.32963,7.21077,7.26773,15814.667263114,0
+NMI.US,D,20100611,000000,7.32963,7.32963,7.19176,7.20424,18180.354896229,0
+NMI.US,D,20100614,000000,7.22335,7.23564,7.17284,7.17284,21510.289942756,0
+NMI.US,D,20100615,000000,7.17859,7.23564,7.17284,7.17284,13511.579985634,0
+NMI.US,D,20100616,000000,7.1663,7.19781,7.1153,7.12135,8693.3719680401,0
+NMI.US,D,20100617,000000,7.1663,7.20424,7.1153,7.14671,16289.218346155,0
+NMI.US,D,20100618,000000,7.18493,7.26773,7.13393,7.14671,24744.305089518,0
+NMI.US,D,20100621,000000,7.17284,7.21691,7.17284,7.20424,8762.0304226077,0
+NMI.US,D,20100622,000000,7.24852,7.94566,7.24158,7.31675,26893.920527377,0
+NMI.US,D,20100623,000000,7.2604,7.29873,7.21691,7.21691,19741.325054485,0
+NMI.US,D,20100624,000000,7.21077,7.2604,7.12788,7.17859,37409.770590924,0
+NMI.US,D,20100625,000000,7.17859,7.2295,7.17859,7.2295,5382.620901466,0
+NMI.US,D,20100628,000000,7.25396,7.27922,7.24158,7.27922,6863.8260904456,0
+NMI.US,D,20100629,000000,7.24852,7.29209,7.24158,7.27922,6548.8049459592,0
+NMI.US,D,20100630,000000,7.27704,7.30754,7.25743,7.25743,7746.28916827,0
+NMI.US,D,20100701,000000,7.32279,7.32279,7.27407,7.27407,13904.346733087,0
+NMI.US,D,20100702,000000,7.27922,7.29209,7.24852,7.25396,12441.315840905,0
+NMI.US,D,20100706,000000,7.25396,7.28496,7.20424,7.20424,16506.300224567,0
+NMI.US,D,20100707,000000,7.23564,7.29209,7.23564,7.24852,12282.795585506,0
+NMI.US,D,20100708,000000,7.29209,7.29209,7.24158,7.24158,10264.43895785,0
+NMI.US,D,20100709,000000,7.28496,7.30377,7.26773,7.26773,5776.3973320741,0
+NMI.US,D,20100712,000000,7.30932,7.32963,7.2604,7.26773,16337.683137614,0
+NMI.US,D,20100713,000000,7.29873,7.29873,7.17859,7.20424,62781.088919951,0
+NMI.US,D,20100714,000000,7.21077,7.22335,7.18493,7.21691,15092.743807,0
+NMI.US,D,20100715,000000,7.21691,7.21691,7.17284,7.19781,9127.5357248645,0
+NMI.US,D,20100716,000000,7.22335,7.22335,7.10262,7.17284,65695.03450645,0
+NMI.US,D,20100719,000000,7.17859,7.19176,7.15332,7.19176,5399.7855151079,0
+NMI.US,D,20100720,000000,7.19176,7.21691,7.17284,7.21691,16066.07836881,0
+NMI.US,D,20100721,000000,7.2295,7.2604,7.17284,7.17859,40834.61585406,0
+NMI.US,D,20100722,000000,7.21077,7.21077,7.13393,7.14671,29271.724358357,0
+NMI.US,D,20100723,000000,7.1153,7.15332,7.1153,7.14037,20503.635836816,0
+NMI.US,D,20100726,000000,7.15332,7.21077,7.15332,7.20424,23977.955574567,0
+NMI.US,D,20100727,000000,7.17284,7.22335,7.14671,7.15966,30489.402243776,0
+NMI.US,D,20100728,000000,7.14671,7.15966,7.08469,7.12135,60538.582631795,0
+NMI.US,D,20100729,000000,7.10262,7.1153,7.07173,7.10906,26993.879159762,0
+NMI.US,D,20100730,000000,7.13393,7.13393,7.08469,7.09668,24610.01722985,0
+NMI.US,D,20100802,000000,7.13393,7.1663,7.10262,7.1153,24070.846424864,0
+NMI.US,D,20100803,000000,7.14037,7.15332,7.08469,7.15332,31456.678706654,0
+NMI.US,D,20100804,000000,7.13393,7.1663,7.13393,7.1663,10569.363270784,0
+NMI.US,D,20100805,000000,7.1663,7.17859,7.10906,7.17859,24757.430970539,0
+NMI.US,D,20100806,000000,7.18493,7.19781,7.14671,7.1663,11172.14411456,0
+NMI.US,D,20100809,000000,7.17284,7.17284,7.14037,7.17284,2412.1330582634,0
+NMI.US,D,20100810,000000,7.17284,7.17284,7.10906,7.14671,15494.597702851,0
+NMI.US,D,20100811,000000,7.09083,7.15332,7.09083,7.10262,29194.988438546,0
+NMI.US,D,20100812,000000,7.10262,7.14037,7.10262,7.14037,5083.7546874661,0
+NMI.US,D,20100813,000000,7.14037,7.15332,7.13393,7.15332,8266.2759933037,0
+NMI.US,D,20100816,000000,7.1663,7.21691,7.12788,7.21691,21013.525830296,0
+NMI.US,D,20100817,000000,7.21077,7.24158,7.15332,7.24158,23969.878109323,0
+NMI.US,D,20100818,000000,7.21077,7.24158,7.12788,7.13393,56701.786641255,0
+NMI.US,D,20100819,000000,7.15332,7.15966,7.1153,7.1153,20984.24501879,0
+NMI.US,D,20100820,000000,7.14671,7.14671,7.1153,7.1153,6837.5743284051,0
+NMI.US,D,20100823,000000,7.14671,7.14671,7.1153,7.1153,11149.931085142,0
+NMI.US,D,20100824,000000,7.14037,7.14037,7.09083,7.09083,29991.628448161,0
+NMI.US,D,20100825,000000,7.10262,7.10262,7.07757,7.10262,24715.024278013,0
+NMI.US,D,20100826,000000,7.10262,7.13393,7.08469,7.13393,9614.2030057699,0
+NMI.US,D,20100827,000000,7.14037,7.15966,7.14037,7.15966,7206.1086801281,0
+NMI.US,D,20100830,000000,7.15966,7.19781,7.14671,7.19781,19094.11815187,0
+NMI.US,D,20100831,000000,7.18493,7.23039,7.18493,7.23039,9714.161638155,0
+NMI.US,D,20100901,000000,7.23564,7.27922,7.18493,7.18493,41011.310406256,0
+NMI.US,D,20100902,000000,7.21077,7.21077,7.17859,7.17859,5137.2678947025,0
+NMI.US,D,20100903,000000,7.21077,7.22335,7.09668,7.09668,15092.743807,0
+NMI.US,D,20100907,000000,7.09668,7.13393,7.09668,7.10906,4571.8453276755,0
+NMI.US,D,20100908,000000,7.1153,7.19781,7.1153,7.14037,21743.526751654,0
+NMI.US,D,20100909,000000,7.17859,7.17859,7.07173,7.12788,26311.333346709,0
+NMI.US,D,20100910,000000,7.17284,7.17284,7.12135,7.15966,8022.9423528511,0
+NMI.US,D,20100913,000000,7.10906,7.17859,7.10906,7.12788,38288.194936126,0
+NMI.US,D,20100914,000000,7.10906,7.13393,7.10906,7.12135,6469.0399766821,0
+NMI.US,D,20100915,000000,7.13393,7.13393,7.07173,7.07173,9171.9617837024,0
+NMI.US,D,20100916,000000,7.02715,7.07173,7.02715,7.04053,25585.371157972,0
+NMI.US,D,20100917,000000,7.07173,7.08469,7.05955,7.07757,9103.3033291348,0
+NMI.US,D,20100920,000000,7.09083,7.13393,7.06569,7.13393,9179.0295657902,0
+NMI.US,D,20100921,000000,7.14037,7.14037,7.10262,7.10262,5587.5865820132,0
+NMI.US,D,20100922,000000,7.14037,7.15332,7.06569,7.07757,9741.4230833509,0
+NMI.US,D,20100923,000000,7.09668,7.12135,7.07757,7.12135,3906.4641282634,0
+NMI.US,D,20100924,000000,7.12135,7.14037,7.07757,7.07757,19239.512526249,0
+NMI.US,D,20100927,000000,7.09668,7.09668,7.05251,7.07173,17007.103069648,0
+NMI.US,D,20100928,000000,7.07173,7.07173,7.03409,7.05955,26545.579838762,0
+NMI.US,D,20100929,000000,7.08469,7.12788,7.07757,7.12135,15950.974489095,0
+NMI.US,D,20100930,000000,7.13066,7.14354,7.05518,7.10559,19736.276638709,0
+NMI.US,D,20101001,000000,7.1153,7.12788,7.05955,7.12788,13996.227900229,0
+NMI.US,D,20101004,000000,7.14037,7.14037,6.9399,7.04053,40129.857011586,0
+NMI.US,D,20101005,000000,7.05955,7.07757,7.02101,7.07173,19228.40601154,0
+NMI.US,D,20101006,000000,7.03409,7.07757,7.02101,7.03409,17121.197266209,0
+NMI.US,D,20101007,000000,7.07173,7.07757,7.02101,7.07757,15954.00353856,0
+NMI.US,D,20101008,000000,7.07757,7.10906,7.02101,7.04697,36383.932505032,0
+NMI.US,D,20101011,000000,7.04697,7.10262,7.02715,7.07757,9915.0885860807,0
+NMI.US,D,20101012,000000,7.04053,7.10906,7.03409,7.07173,11701.218087993,0
+NMI.US,D,20101013,000000,7.03409,7.14671,7.03409,7.12135,45204.524550654,0
+NMI.US,D,20101014,000000,7.10262,7.13393,7.05955,7.1153,31929.210423384,0
+NMI.US,D,20101015,000000,7.09668,7.12135,7.05955,7.08469,19496.981730878,0
+NMI.US,D,20101018,000000,7.07173,7.10906,7.01547,7.04697,37753.062863762,0
+NMI.US,D,20101019,000000,7.05955,7.05955,6.99606,7.01547,6864.8357736011,0
+NMI.US,D,20101020,000000,6.99012,7.03409,6.9713,7.03409,12998.660942689,0
+NMI.US,D,20101021,000000,6.99012,7.06569,6.99012,7.05955,7042.5400089524,0
+NMI.US,D,20101022,000000,7.04697,7.06569,7.03409,7.06569,6196.4255247227,0
+NMI.US,D,20101025,000000,7.03409,7.12135,7.02715,7.09083,38215.497748938,0
+NMI.US,D,20101026,000000,7.06569,7.1663,7.06569,7.15966,56978.439825835,0
+NMI.US,D,20101027,000000,7.14037,7.14037,7.05251,7.05251,17274.66910583,0
+NMI.US,D,20101028,000000,7.05251,7.08469,7.04697,7.04697,7189.9537496416,0
+NMI.US,D,20101029,000000,7.08123,7.09302,7.05419,7.0739,9759.5973801483,0
+NMI.US,D,20101101,000000,7.09083,7.24158,7.05955,7.21691,100180.76267932,0
+NMI.US,D,20101102,000000,7.20424,7.20424,7.12788,7.19781,11762.808760472,0
+NMI.US,D,20101103,000000,7.15966,7.23564,7.15966,7.18493,11207.483025,0
+NMI.US,D,20101104,000000,7.23564,7.23564,7.23564,7.23564,1121.7579856553,0
+NMI.US,D,20101105,000000,7.25396,7.30932,7.25396,7.28496,16900.076655176,0
+NMI.US,D,20101108,000000,7.34211,7.34211,7.24158,7.25396,21472.931666006,0
+NMI.US,D,20101109,000000,7.25396,7.33517,7.13393,7.14037,49850.076748673,0
+NMI.US,D,20101110,000000,7.14037,7.14037,6.88284,6.93297,46560.529028363,0
+NMI.US,D,20101111,000000,6.96516,6.9713,6.6186,6.7136,167408.49621567,0
+NMI.US,D,20101112,000000,6.6816,6.72578,6.41746,6.66912,126528.44461962,0
+NMI.US,D,20101115,000000,6.64397,6.64397,6.45549,6.45549,52072.389373721,0
+NMI.US,D,20101116,000000,6.4235,6.50581,6.24077,6.49937,112768.48257776,0
+NMI.US,D,20101117,000000,6.48659,6.58146,6.48659,6.5684,39739.109630444,0
+NMI.US,D,20101118,000000,6.52452,6.59998,6.41746,6.51818,34274.704393391,0
+NMI.US,D,20101119,000000,6.49263,6.71874,6.43054,6.60632,40021.820913958,0
+NMI.US,D,20101122,000000,6.65001,6.71874,6.63148,6.7136,24071.856108019,0
+NMI.US,D,20101123,000000,6.78233,6.78233,6.5684,6.6816,43936.362507465,0
+NMI.US,D,20101124,000000,6.68804,6.74399,6.63763,6.66249,44124.16357437,0
+NMI.US,D,20101126,000000,6.65001,6.73271,6.65001,6.72578,10310.884382999,0
+NMI.US,D,20101129,000000,6.71874,6.72578,6.70082,6.70082,24954.319185844,0
+NMI.US,D,20101130,000000,6.73191,6.76301,6.70566,6.73191,61372.58091816,0
+NMI.US,D,20101201,000000,6.73271,6.75133,6.62485,6.65001,121630.47163275,0
+NMI.US,D,20101202,000000,6.62485,6.66912,6.54978,6.58751,49611.791523998,0
+NMI.US,D,20101203,000000,6.59326,6.66249,6.59326,6.59326,14381.926865594,0
+NMI.US,D,20101206,000000,6.58751,6.62485,6.49937,6.49937,27338.181115756,0
+NMI.US,D,20101207,000000,6.49263,6.49263,6.35476,6.44252,23718.467003627,0
+NMI.US,D,20101208,000000,6.3609,6.38606,6.2788,6.37963,64334.991296119,0
+NMI.US,D,20101209,000000,6.38606,6.38606,6.22265,6.26028,71373.49257245,0
+NMI.US,D,20101210,000000,6.21601,6.26028,6.19075,6.23503,41765.543723343,0
+NMI.US,D,20101213,000000,6.14084,6.20947,6.14084,6.20353,28274.157400817,0
+NMI.US,D,20101214,000000,6.1657,6.25404,6.14084,6.18491,43510.276215884,0
+NMI.US,D,20101215,000000,6.15302,6.23503,6.1345,6.22909,43642.544709242,0
+NMI.US,D,20101216,000000,6.22948,6.4756,6.17233,6.41281,97471.782773368,0
+NMI.US,D,20101217,000000,6.40458,6.49263,6.36714,6.49263,54225.033861045,0
+NMI.US,D,20101220,000000,6.44895,6.48659,6.17837,6.26028,115181.62531917,0
+NMI.US,D,20101221,000000,6.22909,6.26028,6.14084,6.17213,56894.636123937,0
+NMI.US,D,20101222,000000,6.14084,6.26642,6.14084,6.20353,37099.797862215,0
+NMI.US,D,20101223,000000,6.24077,6.26642,6.15302,6.15956,70448.622802099,0
+NMI.US,D,20101227,000000,6.15956,6.26028,6.15956,6.19709,24199.0761856,0
+NMI.US,D,20101228,000000,6.17837,6.37963,6.17213,6.26028,89274.165234632,0
+NMI.US,D,20101229,000000,6.25671,6.30109,6.25037,6.28851,51150.548652835,0
+NMI.US,D,20101230,000000,6.23106,6.4036,6.23106,6.4036,80067.874223645,0
+NMI.US,D,20101231,000000,6.43558,6.53433,6.43558,6.48165,35584.263445952,0
+NMI.US,D,20110103,000000,6.44252,6.49263,6.43054,6.48659,28978.916243289,0
+NMI.US,D,20110104,000000,6.49263,6.51818,6.40458,6.49937,20572.294291385,0
+NMI.US,D,20110105,000000,6.47411,6.47411,6.38606,6.47411,17214.088116506,0
+NMI.US,D,20110106,000000,6.43638,6.56196,6.4235,6.53086,38561.819071241,0
+NMI.US,D,20110107,000000,6.50581,6.50581,6.43638,6.46777,6294.3647907971,0
+NMI.US,D,20110110,000000,6.43054,6.43054,6.29802,6.34803,17993.563512479,0
+NMI.US,D,20110111,000000,6.32267,6.37339,6.31683,6.37339,29587.755185999,0
+NMI.US,D,20110112,000000,6.31059,6.31059,6.24077,6.2476,16866.757111047,0
+NMI.US,D,20110113,000000,6.23503,6.23503,6.10262,6.11558,23557.927381918,0
+NMI.US,D,20110114,000000,6.07121,6.14718,6.00842,6.09667,95339.331949152,0
+NMI.US,D,20110118,000000,6.04011,6.22265,6.01506,6.19709,48464.791459457,0
+NMI.US,D,20110119,000000,6.19105,6.27326,6.09638,6.25454,25730.76553235,0
+NMI.US,D,20110120,000000,6.27256,6.41746,6.19709,6.3415,58585.855409242,0
+NMI.US,D,20110121,000000,6.37963,6.38606,6.30396,6.32931,21155.891155209,0
+NMI.US,D,20110124,000000,6.32267,6.37339,6.25404,6.3415,48575.856606552,0
+NMI.US,D,20110125,000000,6.30396,6.35476,6.29138,6.30396,29641.268393235,0
+NMI.US,D,20110126,000000,6.29138,6.3415,6.29138,6.29802,28198.431164162,0
+NMI.US,D,20110127,000000,6.32931,6.32931,6.24077,6.32267,22840.042658424,0
+NMI.US,D,20110128,000000,6.26642,6.31059,6.24077,6.31059,24759.45033685,0
+NMI.US,D,20110131,000000,6.31683,6.31683,6.18531,6.23156,42494.534961546,0
+NMI.US,D,20110201,000000,6.24077,6.27256,6.22909,6.27256,21187.191333026,0
+NMI.US,D,20110202,000000,6.26642,6.32267,6.26642,6.29802,46584.761424093,0
+NMI.US,D,20110203,000000,6.28614,6.31792,6.24136,6.29218,23536.724035654,0
+NMI.US,D,20110204,000000,6.2788,6.32267,6.25404,6.26028,38590.090199593,0
+NMI.US,D,20110207,000000,6.2788,6.30396,6.26642,6.2788,10814.716277547,0
+NMI.US,D,20110208,000000,6.26028,6.30396,6.26028,6.26642,27775.373922047,0
+NMI.US,D,20110209,000000,6.28554,6.32931,6.2788,6.32267,21483.028497559,0
+NMI.US,D,20110210,000000,6.2989,6.30484,6.29218,6.2989,5615.8577103646,0
+NMI.US,D,20110211,000000,6.28554,6.31683,6.25404,6.29802,15865.151420885,0
+NMI.US,D,20110214,000000,6.2788,6.2788,6.17213,6.22909,33047.939359573,0
+NMI.US,D,20110215,000000,6.22265,6.25404,6.22265,6.25404,10241.216245277,0
+NMI.US,D,20110216,000000,6.2476,6.29802,6.2476,6.28554,18260.119865506,0
+NMI.US,D,20110218,000000,6.30484,6.30484,6.2481,6.2481,7464.5875679119,0
+NMI.US,D,20110222,000000,6.20947,6.21601,6.08409,6.09043,43073.083409593,0
+NMI.US,D,20110223,000000,6.12153,6.17837,6.10262,6.10262,28164.101936878,0
+NMI.US,D,20110224,000000,6.12826,6.15956,6.11558,6.12826,17888.556464316,0
+NMI.US,D,20110225,000000,6.15312,6.20967,6.1344,6.15966,12805.811460007,0
+NMI.US,D,20110228,000000,6.17936,6.23106,6.16659,6.21145,13233.917117898,0
+NMI.US,D,20110301,000000,6.25464,6.25464,6.18481,6.24126,29878.543934755,0
+NMI.US,D,20110302,000000,6.22938,6.25464,6.21611,6.23552,18540.811782709,0
+NMI.US,D,20110303,000000,6.22938,6.27326,6.20957,6.24126,13474.221708884,0
+NMI.US,D,20110304,000000,6.20967,6.23552,6.20967,6.23552,12536.226057513,0
+NMI.US,D,20110307,000000,6.22295,6.22295,6.20403,6.21631,15662.205106648,0
+NMI.US,D,20110308,000000,6.22295,6.26712,6.21631,6.22295,28671.972564046,0
+NMI.US,D,20110309,000000,6.23552,6.2481,6.1344,6.1344,62707.382049606,0
+NMI.US,D,20110310,000000,6.14015,6.1653,6.10182,6.14678,31287.051936545,0
+NMI.US,D,20110311,000000,6.15966,6.1659,6.1344,6.15312,25211.788390472,0
+NMI.US,D,20110314,000000,6.14718,6.17233,6.12153,6.1344,24089.020721661,0
+NMI.US,D,20110315,000000,6.10242,6.14718,6.07092,6.1344,38107.461651309,0
+NMI.US,D,20110316,000000,6.10933,6.19105,6.10933,6.15312,23333.777721418,0
+NMI.US,D,20110317,000000,6.15362,6.25037,6.15362,6.2055,28645.720802006,0
+NMI.US,D,20110318,000000,6.2481,6.39993,6.22295,6.34932,128782.05742249,0
+NMI.US,D,20110321,000000,6.34932,6.34932,6.20403,6.22948,47411.691928369,0
+NMI.US,D,20110322,000000,6.22948,6.30484,6.14074,6.17857,30480.315095378,0
+NMI.US,D,20110323,000000,6.20967,6.27326,6.17857,6.22948,27628.969864513,0
+NMI.US,D,20110324,000000,6.25454,6.25454,6.20403,6.2481,12983.515695358,0
+NMI.US,D,20110325,000000,6.26098,6.29228,6.26098,6.28633,22724.938778708,0
+NMI.US,D,20110328,000000,6.29218,6.31792,6.28614,6.31158,12652.339620385,0
+NMI.US,D,20110329,000000,6.30484,6.32366,6.2989,6.32366,5506.8119295808,0
+NMI.US,D,20110330,000000,6.31792,6.32366,6.26712,6.2989,13672.119607344,0
+NMI.US,D,20110331,000000,6.29029,6.29732,6.29029,6.29029,6526.5919165402,0
+NMI.US,D,20110401,000000,6.32406,6.3311,6.29228,6.2991,17319.095164669,0
+NMI.US,D,20110404,000000,6.31158,6.31158,6.22948,6.27326,25799.423986918,0
+NMI.US,D,20110405,000000,6.25246,6.30297,6.25246,6.29029,14459.67246856,0
+NMI.US,D,20110406,000000,6.28633,6.3311,6.28633,6.30514,9842.3913988915,0
+NMI.US,D,20110407,000000,6.30297,6.34774,6.30297,6.34774,5006.0090844998,0
+NMI.US,D,20110408,000000,6.30514,6.34971,6.24126,6.29228,42657.093949567,0
+NMI.US,D,20110411,000000,6.28633,6.28633,6.23552,6.25464,13448.97963,0
+NMI.US,D,20110412,000000,6.25246,6.26514,6.2077,6.24582,28147.947006391,0
+NMI.US,D,20110413,000000,6.25464,6.26722,6.14015,6.17194,64872.142734795,0
+NMI.US,D,20110414,000000,6.17817,6.20363,6.14015,6.17817,42406.692527025,0
+NMI.US,D,20110415,000000,6.15262,6.17194,6.12103,6.14678,36894.832181667,0
+NMI.US,D,20110418,000000,6.134,6.17194,6.12737,6.134,36831.222142877,0
+NMI.US,D,20110419,000000,6.11489,6.1653,6.11489,6.134,45937.554521477,0
+NMI.US,D,20110420,000000,6.15262,6.1653,6.12737,6.134,23675.050627946,0
+NMI.US,D,20110421,000000,6.1653,6.18481,6.134,6.17817,22822.878044783,0
+NMI.US,D,20110425,000000,6.17817,6.20363,6.134,6.20363,36094.153439432,0
+NMI.US,D,20110426,000000,6.21414,6.21414,6.18224,6.20116,23254.012752141,0
+NMI.US,D,20110427,000000,6.22938,6.2481,6.18481,6.2481,22204.951953675,0
+NMI.US,D,20110428,000000,6.22938,6.2481,6.20363,6.23552,16510.338957188,0
+NMI.US,D,20110429,000000,6.23036,6.28307,6.21681,6.26989,17036.383881155,0
+NMI.US,D,20110502,000000,6.32406,6.32406,6.2481,6.2799,22955.146538141,0
+NMI.US,D,20110503,000000,6.28227,6.30772,6.24334,6.27563,39025.263639572,0
+NMI.US,D,20110504,000000,6.2589,6.29722,6.25246,6.29029,30638.835350776,0
+NMI.US,D,20110505,000000,6.29515,6.35268,6.26909,6.35268,36260.751160073,0
+NMI.US,D,20110506,000000,6.33585,6.38021,6.32239,6.32239,15056.395213405,0
+NMI.US,D,20110509,000000,6.33585,6.38625,6.33585,6.35476,61457.394303214,0
+NMI.US,D,20110510,000000,6.39309,6.41221,6.36734,6.36734,39352.400981924,0
+NMI.US,D,20110511,000000,6.36566,6.44895,6.36566,6.41686,36065.88231108,0
+NMI.US,D,20110512,000000,6.43756,6.45004,6.41845,6.43756,11617.414386094,0
+NMI.US,D,20110513,000000,6.39933,6.46282,6.39933,6.46282,38193.284719518,0
+NMI.US,D,20110516,000000,6.4436,6.5269,6.4436,6.5269,29147.533330243,0
+NMI.US,D,20110517,000000,6.4947,6.51372,6.46282,6.4756,29319.179466662,0
+NMI.US,D,20110518,000000,6.4756,6.4756,6.45004,6.45004,28501.336110783,0
+NMI.US,D,20110519,000000,6.4756,6.50174,6.41221,6.43172,49259.412102761,0
+NMI.US,D,20110520,000000,6.43618,6.47461,6.4229,6.47461,21779.875345248,0
+NMI.US,D,20110523,000000,6.46965,6.48846,6.43756,6.48846,12648.300887763,0
+NMI.US,D,20110524,000000,6.48846,6.48846,6.4436,6.4436,8772.1272541618,0
+NMI.US,D,20110525,000000,6.46965,6.48846,6.46965,6.48846,13490.376639371,0
+NMI.US,D,20110526,000000,6.51372,6.51372,6.48222,6.51372,9757.5780138375,0
+NMI.US,D,20110527,000000,6.50046,6.51294,6.49363,6.49363,14425.343241276,0
+NMI.US,D,20110531,000000,6.50718,6.50718,6.44776,6.49353,24299.034817985,0
+NMI.US,D,20110601,000000,6.50778,6.5269,6.4947,6.51372,12771.482232723,0
+NMI.US,D,20110602,000000,6.51294,6.53839,6.48739,6.51957,19656.511669432,0
+NMI.US,D,20110603,000000,6.50046,6.51957,6.49363,6.50046,10490.607984662,0
+NMI.US,D,20110606,000000,6.51957,6.51957,6.44242,6.44242,35197.554797431,0
+NMI.US,D,20110607,000000,6.44529,6.50382,6.44529,6.4648,18011.737809277,0
+NMI.US,D,20110608,000000,6.45193,6.48472,6.41954,6.45866,27569.398558343,0
+NMI.US,D,20110609,000000,6.47144,6.497,6.41954,6.42588,35267.222935155,0
+NMI.US,D,20110610,000000,6.44242,6.44242,6.39756,6.39756,24804.886078843,0
+NMI.US,D,20110613,000000,6.43014,6.46133,6.43014,6.46133,4828.3048491485,0
+NMI.US,D,20110614,000000,6.45559,6.47461,6.3714,6.4036,25088.607045513,0
+NMI.US,D,20110615,000000,6.4229,6.49363,6.39142,6.39142,11611.356287162,0
+NMI.US,D,20110616,000000,6.43231,6.52938,6.42518,6.52938,32340.151467634,0
+NMI.US,D,20110617,000000,6.49363,6.53255,6.49363,6.53255,24950.280453222,0
+NMI.US,D,20110620,000000,6.54523,6.55175,6.53255,6.54523,25603.54545477,0
+NMI.US,D,20110621,000000,6.54523,6.57741,6.54523,6.57741,17778.501000378,0
+NMI.US,D,20110622,000000,6.5899,6.60959,6.5578,6.5578,17022.248316979,0
+NMI.US,D,20110623,000000,6.56434,6.5899,6.53839,6.53839,49415.912991849,0
+NMI.US,D,20110624,000000,6.56136,6.61306,6.53581,6.59355,43592.060551471,0
+NMI.US,D,20110627,000000,6.6605,6.66714,6.63495,6.65446,18934.588213317,0
+NMI.US,D,20110628,000000,6.65446,6.90435,6.65446,6.75677,69372.300558436,0
+NMI.US,D,20110629,000000,6.73191,6.83373,6.73191,6.75083,45640.707673789,0
+NMI.US,D,20110630,000000,6.79926,6.83868,6.77212,6.79213,37014.984477161,0
+NMI.US,D,20110701,000000,6.83204,6.86462,6.78737,6.86462,29767.47878766,0
+NMI.US,D,20110705,000000,6.91553,6.91553,6.81134,6.86959,59065.454908059,0
+NMI.US,D,20110706,000000,6.82243,6.87413,6.82243,6.87413,27154.418781473,0
+NMI.US,D,20110707,000000,6.89592,6.98655,6.86959,6.86959,68098.080416315,0
+NMI.US,D,20110708,000000,6.88265,6.9084,6.88265,6.90236,20633.884963864,0
+NMI.US,D,20110711,000000,6.91633,6.92277,6.76825,6.85136,46546.393464188,0
+NMI.US,D,20110712,000000,6.85691,6.88265,6.81828,6.83739,11970.803490486,0
+NMI.US,D,20110713,000000,6.89038,6.92851,6.85829,6.92851,30038.07387331,0
+NMI.US,D,20110714,000000,6.92851,6.92851,6.88364,6.90326,16069.107418276,0
+NMI.US,D,20110715,000000,6.90326,6.9093,6.8063,6.8063,22985.437032803,0
+NMI.US,D,20110718,000000,6.87066,6.88364,6.76825,6.78737,14176.961185047,0
+NMI.US,D,20110719,000000,6.75093,6.80867,6.71171,6.75093,71746.065656795,0
+NMI.US,D,20110720,000000,6.72211,6.7551,6.69695,6.74162,15124.043984817,0
+NMI.US,D,20110721,000000,6.74876,6.78737,6.74876,6.7551,6437.7397988647,0
+NMI.US,D,20110722,000000,6.805,6.88938,6.7856,6.88938,28681.059712445,0
+NMI.US,D,20110725,000000,6.85136,6.88364,6.81313,6.88364,20555.129677742,0
+NMI.US,D,20110726,000000,6.86739,6.87413,6.79599,6.87413,26851.51383485,0
+NMI.US,D,20110727,000000,6.83868,6.83868,6.68427,6.72984,106654.85107178,0
+NMI.US,D,20110728,000000,6.72438,6.86116,6.692,6.78331,30026.967358601,0
+NMI.US,D,20110729,000000,6.75578,6.78233,6.67081,6.74974,34486.737856025,0
+NMI.US,D,20110801,000000,6.74876,6.83868,6.74162,6.83204,20355.212412973,0
+NMI.US,D,20110802,000000,6.826,6.83878,6.77302,6.806,20425.890233851,0
+NMI.US,D,20110803,000000,6.83739,6.87633,6.76668,6.83076,59478.41531862,0
+NMI.US,D,20110804,000000,6.75093,6.82867,6.75093,6.76361,41563.607092262,0
+NMI.US,D,20110805,000000,6.74023,6.7537,6.64971,6.71458,43854.578171877,0
+NMI.US,D,20110808,000000,6.61723,6.61723,6.37764,6.4229,43144.770913626,0
+NMI.US,D,20110809,000000,6.45569,6.55255,6.37764,6.53937,19864.506399446,0
+NMI.US,D,20110810,000000,6.55255,6.76668,6.50728,6.76668,31113.386433816,0
+NMI.US,D,20110811,000000,6.74023,6.88938,6.72023,6.7856,26400.185464384,0
+NMI.US,D,20110812,000000,6.805,6.83076,6.805,6.83076,2164.7606851891,0
+NMI.US,D,20110815,000000,6.83076,6.83076,6.77926,6.77926,13177.374861195,0
+NMI.US,D,20110816,000000,6.7856,6.83076,6.7856,6.79174,12677.58169927,0
+NMI.US,D,20110817,000000,6.79886,6.83739,6.79886,6.83739,9023.5383598577,0
+NMI.US,D,20110818,000000,6.83076,6.86355,6.76668,6.84353,42726.762087289,0
+NMI.US,D,20110819,000000,6.74667,6.81134,6.72775,6.75954,13795.300952304,0
+NMI.US,D,20110822,000000,6.805,6.89592,6.75954,6.77926,7243.4669568781,0
+NMI.US,D,20110823,000000,6.77926,6.87633,6.77926,6.83739,21059.971255446,0
+NMI.US,D,20110824,000000,6.91553,6.95377,6.86959,6.88938,43143.761230472,0
+NMI.US,D,20110825,000000,6.89592,6.92187,6.88938,6.90236,7615.0303580672,0
+NMI.US,D,20110826,000000,6.90039,6.94545,6.90039,6.94545,5587.5865820132,0
+NMI.US,D,20110829,000000,6.99289,6.99903,6.93435,6.97941,13844.775426918,0
+NMI.US,D,20110830,000000,7.04469,7.09024,7.03825,7.07014,23296.419444668,0
+NMI.US,D,20110831,000000,7.08391,7.12203,7.03042,7.03736,33588.119847715,0
+NMI.US,D,20110901,000000,7.05756,7.15412,7.05756,7.09599,12444.344890371,0
+NMI.US,D,20110902,000000,7.10718,7.10718,7.0015,7.05419,7375.7354502362,0
+NMI.US,D,20110906,000000,7.0739,7.10629,6.91049,6.91049,20165.391979756,0
+NMI.US,D,20110907,000000,6.97624,6.98228,6.94336,6.94336,7488.8199636416,0
+NMI.US,D,20110908,000000,6.97624,7.04122,6.9697,7.03409,17276.688472141,0
+NMI.US,D,20110909,000000,7.03676,7.0953,6.97774,6.97774,13443.931214222,0
+NMI.US,D,20110912,000000,6.97189,7.05667,6.94545,7.00387,18578.170059459,0
+NMI.US,D,20110913,000000,7.00387,7.12045,6.96536,7.05014,18838.668313554,0
+NMI.US,D,20110914,000000,7.01081,7.06846,7.01081,7.03676,16436.632086844,0
+NMI.US,D,20110915,000000,7.06282,7.06282,6.96536,6.97189,8736.7883437227,0
+NMI.US,D,20110916,000000,7.00387,7.00387,6.97189,6.98448,4469.8673289796,0
+NMI.US,D,20110919,000000,6.9913,7.01765,6.97774,7.01765,8125.9300347024,0
+NMI.US,D,20110920,000000,6.98448,7.01081,6.97189,6.97774,16131.707773911,0
+NMI.US,D,20110921,000000,6.97189,7.0434,6.97189,7.0434,6300.4228897295,0
+NMI.US,D,20110922,000000,7.01081,7.06282,6.99754,7.06282,11686.072840662,0
+NMI.US,D,20110923,000000,7.09302,7.11233,7.01547,7.05419,17447.324925405,0
+NMI.US,D,20110926,000000,7.10788,7.10788,7.02388,7.02388,18608.460554121,0
+NMI.US,D,20110927,000000,6.95822,7.05014,6.95822,7.05014,18076.357531223,0
+NMI.US,D,20110928,000000,7.05667,7.17948,7.05667,7.08965,11388.216309818,0
+NMI.US,D,20110929,000000,7.12045,7.1663,7.12045,7.12719,6317.5875033714,0
+NMI.US,D,20110930,000000,7.23118,7.23118,7.1366,7.16333,22037.344549877,0
+NMI.US,D,20111003,000000,7.16026,7.18622,7.14671,7.14671,15428.968297749,0
+NMI.US,D,20111004,000000,7.14501,7.17205,6.87126,6.98228,35927.55571879,0
+NMI.US,D,20111005,000000,6.98575,7.03191,6.92643,6.99219,25645.952147296,0
+NMI.US,D,20111006,000000,7.03191,7.04469,6.95277,6.95277,14571.74729881,0
+NMI.US,D,20111007,000000,6.95624,6.98922,6.89108,6.93692,14610.115258716,0
+NMI.US,D,20111010,000000,6.95624,7.01547,6.95624,7.01547,10684.467150499,0
+NMI.US,D,20111011,000000,7.01547,7.09302,7.00893,7.09302,12191.92410152,0
+NMI.US,D,20111012,000000,7.10629,7.21167,7.10629,7.13223,20891.354168493,0
+NMI.US,D,20111013,000000,7.10629,7.2184,7.03409,7.10629,20126.014336695,0
+NMI.US,D,20111014,000000,7.11233,7.2184,7.10629,7.20493,19824.119073229,0
+NMI.US,D,20111017,000000,7.19255,7.2184,7.13897,7.18493,23931.510149418,0
+NMI.US,D,20111018,000000,7.17859,7.17859,7.17205,7.17205,1220.7069348851,0
+NMI.US,D,20111019,000000,7.10629,7.2184,7.10629,7.2184,29377.741089675,0
+NMI.US,D,20111020,000000,7.28259,7.31507,7.20493,7.21167,34507.941202288,0
+NMI.US,D,20111021,000000,7.23474,7.53425,7.21533,7.27475,19136.524844399,0
+NMI.US,D,20111024,000000,7.32131,7.32131,7.21167,7.21167,34424.137500391,0
+NMI.US,D,20111025,000000,7.24623,7.46264,7.20672,7.31021,17835.043257081,0
+NMI.US,D,20111026,000000,7.27704,7.30804,7.27011,7.30308,10184.673988574,0
+NMI.US,D,20111027,000000,7.30308,7.30308,7.25683,7.30308,31430.426944613,0
+NMI.US,D,20111028,000000,7.30071,7.30071,7.24158,7.24158,11242.821935439,0
+NMI.US,D,20111031,000000,7.24475,7.30377,7.22464,7.27188,16993.977188627,0
+NMI.US,D,20111101,000000,7.27782,7.30437,7.27278,7.27278,15417.86178304,0
+NMI.US,D,20111102,000000,7.26367,7.30308,7.25019,7.27704,17936.011572622,0
+NMI.US,D,20111103,000000,7.27278,7.31021,7.25139,7.31021,7070.8111373037,0
+NMI.US,D,20111104,000000,7.30754,7.34042,7.29546,7.32052,7613.0109917565,0
+NMI.US,D,20111107,000000,7.33329,7.34676,7.31982,7.31982,6572.0276585335,0
+NMI.US,D,20111108,000000,7.34676,7.45184,7.31982,7.37944,13628.703231662,0
+NMI.US,D,20111109,000000,7.43778,7.43778,7.33765,7.40469,10155.393177067,0
+NMI.US,D,20111110,000000,7.41015,7.49482,7.32428,7.49482,31947.384720181,0
+NMI.US,D,20111111,000000,7.49671,7.49671,7.33854,7.33854,39465.485495329,0
+NMI.US,D,20111114,000000,7.3528,7.37944,7.28654,7.31982,9265.862317155,0
+NMI.US,D,20111115,000000,7.33329,7.34676,7.31259,7.33854,10766.251486088,0
+NMI.US,D,20111116,000000,7.3528,7.43174,7.34676,7.37944,7794.7539597295,0
+NMI.US,D,20111117,000000,7.41183,7.43174,7.29387,7.29387,13860.930357405,0
+NMI.US,D,20111118,000000,7.30071,7.41183,7.29387,7.35914,18376.233428378,0
+NMI.US,D,20111121,000000,7.31982,7.43174,7.28069,7.43174,13608.509568554,0
+NMI.US,D,20111122,000000,7.38687,7.43174,7.31259,7.37944,38259.923807776,0
+NMI.US,D,20111123,000000,7.3528,7.45897,7.33854,7.45897,24539.339408972,0
+NMI.US,D,20111125,000000,7.4572,7.46878,7.4572,7.46878,2342.4649205404,0
+NMI.US,D,20111128,000000,7.476,7.52364,7.476,7.49057,12205.049982541,0
+NMI.US,D,20111129,000000,7.49057,7.49057,7.39955,7.39955,13016.835239486,0
+NMI.US,D,20111130,000000,7.44501,7.45808,7.39717,7.44501,14040.653959066,0
+NMI.US,D,20111201,000000,7.476,7.476,7.476,7.476,3818.621693743,0
+NMI.US,D,20111202,000000,7.47522,7.48116,7.3841,7.39173,21040.787275493,0
+NMI.US,D,20111205,000000,7.43778,7.43778,7.37706,7.3841,30485.363511155,0
+NMI.US,D,20111206,000000,7.476,7.476,7.37212,7.37212,66371.522220571,0
+NMI.US,D,20111207,000000,7.42064,7.43431,7.40124,7.41411,19690.840896715,0
+NMI.US,D,20111208,000000,7.3947,7.41411,7.3947,7.40124,3057.3205945674,0
+NMI.US,D,20111209,000000,7.39777,7.41015,7.39777,7.41015,3778.2343675268,0
+NMI.US,D,20111212,000000,7.41015,7.46264,7.41015,7.43778,18798.280987337,0
+NMI.US,D,20111213,000000,7.46264,7.48868,7.41015,7.42362,17670.464902749,0
+NMI.US,D,20111214,000000,7.46878,7.47522,7.42362,7.4572,5985.401745243,0
+NMI.US,D,20111215,000000,7.47522,7.51503,7.4572,7.46878,14007.334414939,0
+NMI.US,D,20111216,000000,7.44115,7.49265,7.43431,7.47323,23279.254831026,0
+NMI.US,D,20111219,000000,7.47522,7.52217,7.47522,7.51503,4973.6992235268,0
+NMI.US,D,20111220,000000,7.52781,7.53355,7.48868,7.53355,10204.867651682,0
+NMI.US,D,20111221,000000,7.52217,7.53355,7.47522,7.47522,7705.9018420538,0
+NMI.US,D,20111222,000000,7.48116,7.6013,7.46264,7.46878,23322.671206709,0
+NMI.US,D,20111223,000000,7.52582,7.58634,7.52582,7.53831,5656.2450365808,0
+NMI.US,D,20111227,000000,7.58218,7.87188,7.53355,7.75926,24357.596440999,0
+NMI.US,D,20111228,000000,7.71262,7.73153,7.60793,7.68013,23377.194097101,0
+NMI.US,D,20111229,000000,7.61467,7.62794,7.56258,7.58882,44711.799170816,0
+NMI.US,D,20111230,000000,7.63329,7.64042,7.59199,7.59199,5035.2898960066,0
+NMI.US,D,20120103,000000,7.59921,7.62585,7.48621,7.56762,23924.44236733,0
+NMI.US,D,20120104,000000,7.51226,7.70509,7.51226,7.70509,21486.057547026,0
+NMI.US,D,20120105,000000,7.69786,7.73727,7.65191,7.65865,34734.1102291,0
+NMI.US,D,20120106,000000,7.71183,7.71747,7.61982,7.61982,24349.518975755,0
+NMI.US,D,20120109,000000,7.69786,7.70509,7.67825,7.69786,7595.8463781146,0
+NMI.US,D,20120110,000000,7.67825,7.69786,7.60565,7.69786,19042.624310945,0
+NMI.US,D,20120111,000000,7.67053,7.67053,7.61021,7.61724,25178.468846343,0
+NMI.US,D,20120112,000000,7.61021,7.65715,7.58456,7.63735,14312.258727871,0
+NMI.US,D,20120113,000000,7.64627,7.64627,7.63953,7.63953,6432.6913830876,0
+NMI.US,D,20120117,000000,7.64666,7.64666,7.6004,7.63388,16434.612720533,0
+NMI.US,D,20120118,000000,7.60565,7.66576,7.60565,7.65865,29454.477009485,0
+NMI.US,D,20120119,000000,7.63953,7.71747,7.59199,7.66576,24082.962622728,0
+NMI.US,D,20120120,000000,7.65865,7.66576,7.59199,7.63249,46330.32126893,0
+NMI.US,D,20120123,000000,7.59199,7.69786,7.59199,7.69786,26047.806043148,0
+NMI.US,D,20120124,000000,7.6727,7.6727,7.59199,7.66576,20517.771400993,0
+NMI.US,D,20120125,000000,7.63249,7.6727,7.60565,7.6727,21472.931666006,0
+NMI.US,D,20120126,000000,7.70509,7.73727,7.6727,7.6727,5477.5311180741,0
+NMI.US,D,20120127,000000,7.70272,7.72094,7.67657,7.71569,4217.4465401282,0
+NMI.US,D,20120130,000000,7.75769,7.77244,7.71747,7.765,8103.7170052835,0
+NMI.US,D,20120131,000000,7.76353,7.76353,7.71667,7.75589,15008.9401051,0
+NMI.US,D,20120201,000000,7.765,7.85078,7.765,7.7966,24759.45033685,0
+NMI.US,D,20120202,000000,7.86395,7.87752,7.72321,7.74471,31935.268522317,0
+NMI.US,D,20120203,000000,7.7348,7.76253,7.72817,7.7348,15267.418992884,0
+NMI.US,D,20120206,000000,7.7348,7.7348,7.67053,7.67053,16791.030874391,0
+NMI.US,D,20120207,000000,7.6734,7.73996,7.6734,7.73996,29413.080000113,0
+NMI.US,D,20120208,000000,7.70756,7.77431,7.68013,7.76807,21379.031132553,0
+NMI.US,D,20120209,000000,7.74688,7.76026,7.70004,7.73243,16984.890040229,0
+NMI.US,D,20120210,000000,7.69558,7.86931,7.68261,7.83553,52822.583958186,0
+NMI.US,D,20120213,000000,7.88237,7.96943,7.80166,7.89535,22474.537356169,0
+NMI.US,D,20120214,000000,7.84979,7.88237,7.78928,7.78928,15528.926930135,0
+NMI.US,D,20120215,000000,7.78928,7.78928,7.7348,7.78422,20991.312800878,0
+NMI.US,D,20120216,000000,7.76253,7.7767,7.71569,7.76253,12835.092271513,0
+NMI.US,D,20120217,000000,7.7348,7.82929,7.7348,7.74253,13806.407467013,0
+NMI.US,D,20120221,000000,7.74936,7.83553,7.72817,7.7767,17632.096942845,0
+NMI.US,D,20120222,000000,7.78422,7.79532,7.71569,7.71569,12196.972517296,0
+NMI.US,D,20120223,000000,7.75521,7.76253,7.69558,7.70272,11580.056109344,0
+NMI.US,D,20120224,000000,7.70004,7.79303,7.68013,7.71935,18810.397185202,0
+NMI.US,D,20120227,000000,7.7348,7.80928,7.7348,7.74936,5650.1869376484,0
+NMI.US,D,20120228,000000,7.74253,7.7767,7.66349,7.7767,28433.68733937,0
+NMI.US,D,20120229,000000,7.74084,7.76096,7.73243,7.76096,22032.2961341,0
+NMI.US,D,20120301,000000,7.79532,7.88237,7.74936,7.87583,44039.350189315,0
+NMI.US,D,20120302,000000,7.87276,7.93269,7.87276,7.93269,15239.147864533,0
+NMI.US,D,20120305,000000,7.86781,7.93269,7.86781,7.93269,4670.7942769052,0
+NMI.US,D,20120306,000000,7.91882,7.95369,7.87276,7.93902,22346.307595431,0
+NMI.US,D,20120307,000000,7.89881,7.91228,7.88832,7.91228,20948.906108351,0
+NMI.US,D,20120308,000000,7.93902,7.95369,7.89881,7.93902,11424.564903412,0
+NMI.US,D,20120309,000000,7.92646,7.98725,7.92646,7.93902,9802.0040726753,0
+NMI.US,D,20120312,000000,7.93269,8.00063,7.90535,7.90535,12279.766536039,0
+NMI.US,D,20120313,000000,7.94655,7.98725,7.86781,7.86781,26239.645842675,0
+NMI.US,D,20120314,000000,7.84127,7.86137,7.78135,7.79918,14092.147799993,0
+NMI.US,D,20120315,000000,7.74688,7.74688,7.44115,7.45431,77223.596774869,0
+NMI.US,D,20120316,000000,7.45431,7.50008,7.28654,7.43431,94548.750038469,0
+NMI.US,D,20120319,000000,7.46621,7.61387,7.43431,7.46621,25514.693337094,0
+NMI.US,D,20120320,000000,7.46621,7.51939,7.46621,7.47323,16620.394421127,0
+NMI.US,D,20120321,000000,7.51939,7.56842,7.50602,7.53197,9895.904606128,0
+NMI.US,D,20120322,000000,7.53197,7.6004,7.53197,7.6004,5191.7907850944,0
+NMI.US,D,20120323,000000,7.61259,7.61259,7.61259,7.61259,2884.6647749931,0
+NMI.US,D,20120326,000000,7.62725,7.66696,7.50008,7.57505,49446.203486511,0
+NMI.US,D,20120327,000000,7.52582,7.58783,7.50008,7.58783,10008.989119533,0
+NMI.US,D,20120328,000000,7.61387,7.62725,7.50008,7.50602,39069.689698411,0
+NMI.US,D,20120329,000000,7.52582,7.55307,7.50008,7.50008,31863.581018283,0
+NMI.US,D,20120330,000000,7.4975,7.55068,7.4975,7.52434,6693.1896371821,0
+NMI.US,D,20120402,000000,7.55891,7.58634,7.52434,7.53128,21830.359503019,0
+NMI.US,D,20120403,000000,7.54366,7.55068,7.49839,7.49839,27090.808742681,0
+NMI.US,D,20120404,000000,7.52731,7.5904,7.5076,7.52731,76975.214718638,0
+NMI.US,D,20120405,000000,7.57574,7.62378,7.54781,7.60952,27300.822839006,0
+NMI.US,D,20120409,000000,7.57346,7.5798,7.50453,7.56683,35927.55571879,0
+NMI.US,D,20120410,000000,7.59199,7.59921,7.53128,7.53128,38827.365741113,0
+NMI.US,D,20120411,000000,7.55068,7.65924,7.53128,7.64627,39123.202905648,0
+NMI.US,D,20120412,000000,7.59921,7.67914,7.59921,7.66636,32354.28703181,0
+NMI.US,D,20120413,000000,7.64627,7.75233,7.61982,7.61982,40977.990862127,0
+NMI.US,D,20120416,000000,7.65281,7.7671,7.65281,7.7671,14003.295682318,0
+NMI.US,D,20120417,000000,7.72183,7.77798,7.66349,7.66349,18712.457919128,0
+NMI.US,D,20120418,000000,7.71866,7.71866,7.63249,7.64627,15612.730632033,0
+NMI.US,D,20120419,000000,7.63953,7.69855,7.60565,7.68588,10020.095634243,0
+NMI.US,D,20120420,000000,7.62883,7.71103,7.56258,7.62883,39766.371075641,0
+NMI.US,D,20120423,000000,7.6727,7.73153,7.59921,7.59921,20130.053069316,0
+NMI.US,D,20120424,000000,7.61259,7.78045,7.61259,7.78045,31707.080129195,0
+NMI.US,D,20120425,000000,7.75926,7.78045,7.73153,7.78045,15088.705074378,0
+NMI.US,D,20120426,000000,7.77431,7.89881,7.77431,7.89466,26553.657304006,0
+NMI.US,D,20120427,000000,7.83077,7.89783,7.83077,7.89237,19060.798607743,0
+NMI.US,D,20120430,000000,7.89604,7.89604,7.87663,7.87663,9902.9723882158,0
+NMI.US,D,20120501,000000,7.89783,7.89783,7.85158,7.8588,14647.473535465,0
+NMI.US,D,20120502,000000,7.88832,7.88832,7.84711,7.86712,10389.639669122,0
+NMI.US,D,20120503,000000,7.88574,7.89783,7.81087,7.87188,28258.002470329,0
+NMI.US,D,20120504,000000,7.85158,7.87852,7.81848,7.86494,9447.605285128,0
+NMI.US,D,20120507,000000,7.85158,7.89783,7.82552,7.89783,9078.0612502496,0
+NMI.US,D,20120508,000000,7.91675,7.91675,7.87852,7.89783,10727.883526182,0
+NMI.US,D,20120509,000000,7.9318,7.93754,7.91675,7.93754,2438.3848203039,0
+NMI.US,D,20120510,000000,7.99815,8.01182,7.96438,8.01182,18844.726412486,0
+NMI.US,D,20120511,000000,8.03371,8.03371,7.95863,7.96597,7345.4449555741,0
+NMI.US,D,20120514,000000,7.98627,8.01816,7.96597,7.9721,16192.288763236,0
+NMI.US,D,20120515,000000,7.99152,7.99152,7.9721,7.98627,7918.9449878443,0
+NMI.US,D,20120516,000000,7.99964,7.99964,7.96597,7.99964,2111.2474779526,0
+NMI.US,D,20120517,000000,7.96597,7.97963,7.90971,7.97963,29042.52628208,0
+NMI.US,D,20120518,000000,7.98627,8.03371,7.94478,8.02598,24029.449415493,0
+NMI.US,D,20120521,000000,8.06728,8.07244,7.91675,8.06728,34492.795954957,0
+NMI.US,D,20120522,000000,8.02598,8.06728,7.94478,8.03371,34048.535366579,0
+NMI.US,D,20120523,000000,8.03371,8.05342,7.99152,8.05342,23430.707304336,0
+NMI.US,D,20120524,000000,8.01816,8.06728,7.99152,8.06728,24178.882522492,0
+NMI.US,D,20120525,000000,8.06728,8.07917,8.03371,8.07917,14994.804540925,0
+NMI.US,D,20120529,000000,8.07244,8.07917,8.06134,8.07917,4634.4456833107,0
+NMI.US,D,20120530,000000,8.06134,8.07917,8.03371,8.07917,5359.3981888917,0
+NMI.US,D,20120531,000000,8.05173,8.05956,8.04412,8.05956,20233.040751169,0
+NMI.US,D,20120601,000000,8.07748,8.07748,7.95676,7.95676,28143.908273769,0
+NMI.US,D,20120604,000000,8.0135,8.0135,7.89783,7.9318,41649.430160472,0
+NMI.US,D,20120605,000000,7.95457,7.96943,7.92646,7.92646,2903.8487549458,0
+NMI.US,D,20120606,000000,7.96101,7.98815,7.96101,7.96101,16896.037922553,0
+NMI.US,D,20120607,000000,7.95457,7.96101,7.91882,7.94755,4294.1824599391,0
+NMI.US,D,20120608,000000,7.97012,7.99062,7.95032,7.95676,8560.0937915267,0
+NMI.US,D,20120611,000000,7.95032,7.97012,7.95032,7.96438,4889.8955216282,0
+NMI.US,D,20120612,000000,7.95676,7.97012,7.93497,7.97012,19079.982587695,0
+NMI.US,D,20120613,000000,7.92189,7.98498,7.92189,7.97785,28138.859857992,0
+NMI.US,D,20120614,000000,7.92189,7.98498,7.88316,7.9299,19314.22907975,0
+NMI.US,D,20120615,000000,7.95032,7.95032,7.89604,7.89604,1780.0714029797,0
+NMI.US,D,20120618,000000,7.94258,8.01182,7.90802,8.00479,27731.957546364,0
+NMI.US,D,20120619,000000,8.0243,8.04412,7.92189,7.95676,22842.062024736,0
+NMI.US,D,20120620,000000,7.95676,8.05956,7.95676,7.99062,18936.607579628,0
+NMI.US,D,20120621,000000,7.99815,8.10541,7.98498,8.10541,20412.76435283,0
+NMI.US,D,20120622,000000,8.10304,8.10987,8.06391,8.10987,10664.273487391,0
+NMI.US,D,20120625,000000,8.11155,8.13612,8.07748,8.11155,9631.3676194118,0
+NMI.US,D,20120626,000000,8.11789,8.11789,7.97012,8.08362,25153.226767458,0
+NMI.US,D,20120627,000000,8.11155,8.11789,7.97785,8.11789,36414.222999694,0
+NMI.US,D,20120628,000000,8.11155,8.11155,8.03798,8.08362,3861.0283862701,0
+NMI.US,D,20120629,000000,8.11789,8.11789,7.91575,8.04412,18018.805591364,0
+NMI.US,D,20120702,000000,8.09115,8.16553,7.99815,8.15831,26858.581616938,0
+NMI.US,D,20120703,000000,8.15831,8.15831,8.13612,8.15831,12767.443500101,0
+NMI.US,D,20120705,000000,8.0758,8.16969,8.0758,8.16395,16949.55112979,0
+NMI.US,D,20120706,000000,8.10304,8.16969,8.10304,8.16969,10640.041091662,0
+NMI.US,D,20120709,000000,8.16395,8.16969,8.13434,8.16395,9249.7073866686,0
+NMI.US,D,20120710,000000,8.14106,8.16969,8.13434,8.16969,21409.321627215,0
+NMI.US,D,20120711,000000,8.19861,8.20515,7.99439,8.13434,32350.248299188,0
+NMI.US,D,20120712,000000,8.12196,8.26082,8.12196,8.20515,13486.337906749,0
+NMI.US,D,20120713,000000,8.18504,8.32044,8.18504,8.30062,9665.6968466956,0
+NMI.US,D,20120716,000000,8.31153,8.33916,8.08194,8.1165,35717.541622465,0
+NMI.US,D,20120717,000000,8.09472,8.21258,8.08868,8.19861,27031.237436512,0
+NMI.US,D,20120718,000000,8.2205,8.2205,8.09472,8.10304,18835.639264087,0
+NMI.US,D,20120719,000000,8.12196,8.19187,8.12196,8.12908,20143.178950337,0
+NMI.US,D,20120720,000000,8.1486,8.18504,8.13434,8.16395,14336.491123601,0
+NMI.US,D,20120723,000000,8.16395,8.2415,8.12908,8.2415,50278.182406565,0
+NMI.US,D,20120724,000000,8.19187,8.25467,8.19187,8.24843,14527.321239973,0
+NMI.US,D,20120725,000000,8.2722,8.31153,8.2415,8.31153,11057.040234844,0
+NMI.US,D,20120726,000000,8.30062,8.30557,8.30062,8.30557,1887.0978174526,0
+NMI.US,D,20120727,000000,8.31153,8.35936,8.25467,8.31153,20493.539005262,0
+NMI.US,D,20120730,000000,8.26784,8.26784,8.20515,8.21258,30252.126702255,0
+NMI.US,D,20120731,000000,8.2205,8.30062,8.21258,8.30062,16214.501792655,0
+NMI.US,D,20120801,000000,8.35302,8.37332,8.26082,8.37332,23057.124536836,0
+NMI.US,D,20120802,000000,8.39244,8.39244,8.31153,8.33282,7580.7011307835,0
+NMI.US,D,20120803,000000,8.27933,8.42175,8.27933,8.35936,6108.5830902024,0
+NMI.US,D,20120806,000000,8.35936,8.47246,8.35936,8.47246,25235.011103046,0
+NMI.US,D,20120807,000000,8.46533,8.46533,8.40521,8.46533,12068.74275656,0
+NMI.US,D,20120808,000000,8.47246,8.50376,8.47246,8.50376,10173.567473864,0
+NMI.US,D,20120809,000000,8.49276,8.53744,8.29251,8.37332,25782.259373276,0
+NMI.US,D,20120810,000000,8.45117,8.4581,8.33916,8.36738,7372.70640077,0
+NMI.US,D,20120813,000000,8.22604,8.37164,8.22604,8.33112,35872.023145242,0
+NMI.US,D,20120814,000000,8.29775,8.41184,8.20218,8.20218,23767.941478242,0
+NMI.US,D,20120815,000000,8.29082,8.29082,8.20218,8.21029,34134.358434788,0
+NMI.US,D,20120816,000000,8.22604,8.53544,8.22604,8.39154,48586.963121261,0
+NMI.US,D,20120817,000000,8.44314,8.44314,8.38322,8.44314,17906.730761114,0
+NMI.US,D,20120820,000000,8.44938,8.44938,8.39154,8.41988,10405.794599607,0
+NMI.US,D,20120821,000000,8.43553,8.45642,8.3656,8.41988,31100.260552795,0
+NMI.US,D,20120822,000000,8.39848,8.42779,8.33112,8.42779,18976.994905844,0
+NMI.US,D,20120823,000000,8.38322,8.47078,8.32498,8.47078,17011.14180227,0
+NMI.US,D,20120824,000000,8.45642,8.48374,8.39154,8.43553,11270.083380634,0
+NMI.US,D,20120827,000000,8.38322,8.737,8.38322,8.63181,19015.36286575,0
+NMI.US,D,20120828,000000,8.61221,8.61221,8.3656,8.48374,55460.886043262,0
+NMI.US,D,20120829,000000,8.50791,8.53544,8.3656,8.44314,19874.603231,0
+NMI.US,D,20120830,000000,8.44314,8.50376,8.41988,8.47702,13777.126655507,0
+NMI.US,D,20120831,000000,8.41988,8.59765,8.40432,8.59765,11681.024424885,0
+NMI.US,D,20120904,000000,8.67817,8.70134,8.62499,8.67064,22921.826994013,0
+NMI.US,D,20120905,000000,8.67817,8.67817,8.56616,8.56616,23580.140411337,0
+NMI.US,D,20120906,000000,8.65767,8.65767,8.57547,8.59765,9421.3535230874,0
+NMI.US,D,20120907,000000,8.55387,8.78682,8.54298,8.737,10644.079824282,0
+NMI.US,D,20120910,000000,8.76552,8.80692,8.62499,8.63181,17323.13389729,0
+NMI.US,D,20120911,000000,8.69381,8.75789,8.63835,8.70838,9676.803361405,0
+NMI.US,D,20120912,000000,8.77137,8.8204,8.67629,8.70648,28334.738390141,0
+NMI.US,D,20120913,000000,8.73037,8.77137,8.58795,8.59506,50517.477314397,0
+NMI.US,D,20120914,000000,8.64836,8.70648,8.55823,8.55823,24380.819153573,0
+NMI.US,D,20120917,000000,8.56328,8.56328,8.49534,8.49534,31345.61355956,0
+NMI.US,D,20120918,000000,8.51951,8.53367,8.45463,8.51218,35137.983491262,0
+NMI.US,D,20120919,000000,8.55199,8.5726,8.52683,8.55199,15468.34594081,0
+NMI.US,D,20120920,000000,8.55823,8.55823,8.54119,8.54119,9338.5595043442,0
+NMI.US,D,20120921,000000,8.51951,8.60934,8.51951,8.59506,20952.944840971,0
+NMI.US,D,20120924,000000,8.60409,8.63113,8.57992,8.58795,10889.432831046,0
+NMI.US,D,20120925,000000,8.58795,8.65578,8.55199,8.63113,19044.643677256,0
+NMI.US,D,20120926,000000,8.6845,8.6845,8.59506,8.64836,10357.329808149,0
+NMI.US,D,20120927,000000,8.64112,8.64112,8.60409,8.63113,3866.0768020472,0
+NMI.US,D,20120928,000000,8.63113,8.67629,8.63113,8.66232,4905.0407689593,0
+NMI.US,D,20121001,000000,8.72234,8.73987,8.65578,8.71512,48095.247424579,0
+NMI.US,D,20121002,000000,8.72234,8.75691,8.69114,8.74522,40218.709129263,0
+NMI.US,D,20121003,000000,8.7993,8.7993,8.51218,8.51218,51993.634087599,0
+NMI.US,D,20121004,000000,8.55199,8.56328,8.49534,8.53367,17985.486047236,0
+NMI.US,D,20121005,000000,8.53367,8.57992,8.51218,8.56328,29026.371351594,0
+NMI.US,D,20121008,000000,8.57992,8.6231,8.55823,8.60409,24622.133427715,0
+NMI.US,D,20121009,000000,8.55823,8.55823,8.45463,8.52683,18490.327624939,0
+NMI.US,D,20121010,000000,8.53367,8.54822,8.46078,8.53367,23827.512784412,0
+NMI.US,D,20121011,000000,8.53287,8.56328,8.48711,8.54595,16289.218346155,0
+NMI.US,D,20121012,000000,8.53287,8.53921,8.48711,8.48711,16132.717457067,0
+NMI.US,D,20121015,000000,8.51682,8.55635,8.50564,8.53287,23552.878966141,0
+NMI.US,D,20121016,000000,8.50564,8.53921,8.48711,8.51069,17408.956965499,0
+NMI.US,D,20121017,000000,8.53921,8.53921,8.499,8.50564,5540.1314737092,0
+NMI.US,D,20121018,000000,8.58605,8.61478,8.56328,8.59319,8401.573536128,0
+NMI.US,D,20121019,000000,8.61478,8.64014,8.48711,8.50564,33449.793255425,0
+NMI.US,D,20121022,000000,8.52496,8.55099,8.52496,8.52496,7405.0162617429,0
+NMI.US,D,20121023,000000,8.52496,8.61478,8.52496,8.60844,17628.058210222,0
+NMI.US,D,20121024,000000,8.6021,8.64736,8.6021,8.64014,9553.6220164456,0
+NMI.US,D,20121025,000000,8.64736,8.71322,8.64736,8.70461,10578.450419182,0
+NMI.US,D,20121026,000000,8.66807,8.72146,8.66807,8.70461,23598.314708134,0
+NMI.US,D,20121031,000000,8.64736,8.73601,8.64014,8.67529,22942.02065712,0
+NMI.US,D,20121101,000000,8.70461,8.75087,8.64014,8.71322,28862.802680418,0
+NMI.US,D,20121102,000000,8.73601,8.73601,8.53287,8.57814,43902.03328018,0
+NMI.US,D,20121105,000000,8.61478,8.61478,8.53287,8.53287,12070.762122871,0
+NMI.US,D,20121106,000000,8.6021,8.62934,8.55635,8.56328,12990.583477445,0
+NMI.US,D,20121107,000000,8.57814,8.61478,8.55635,8.6021,12183.846636276,0
+NMI.US,D,20121108,000000,8.6021,8.62934,8.57081,8.60844,17979.427948303,0
+NMI.US,D,20121109,000000,8.57814,8.61478,8.56328,8.57814,17559.399755655,0
+NMI.US,D,20121112,000000,8.67529,8.67529,8.60844,8.64014,18843.716729331,0
+NMI.US,D,20121113,000000,8.56803,8.67332,8.56803,8.62667,20666.194824837,0
+NMI.US,D,20121114,000000,8.66044,8.66044,8.5304,8.55466,15007.930421946,0
+NMI.US,D,20121115,000000,8.5608,8.5608,8.44314,8.51395,24381.828836729,0
+NMI.US,D,20121116,000000,8.64469,8.71125,8.57635,8.63459,10611.76996331,0
+NMI.US,D,20121119,000000,8.60667,8.73502,8.60667,8.71125,10610.760280155,0
+NMI.US,D,20121120,000000,8.6965,8.78206,8.67332,8.67332,15440.074812459,0
+NMI.US,D,20121121,000000,8.68085,8.68085,8.63459,8.63459,9798.975023209,0
+NMI.US,D,20121123,000000,8.62667,8.68936,8.62667,8.67332,6616.4537173714,0
+NMI.US,D,20121126,000000,8.65301,8.65301,8.58328,8.59963,24948.261086911,0
+NMI.US,D,20121127,000000,8.64469,8.67332,8.62023,8.66044,20874.189554851,0
+NMI.US,D,20121128,000000,8.71976,8.71976,8.62667,8.68085,14923.117036891,0
+NMI.US,D,20121129,000000,8.68085,8.70391,8.67332,8.70391,14703.006109012,0
+NMI.US,D,20121130,000000,8.68085,8.73502,8.63925,8.71976,16933.396199303,0
+NMI.US,D,20121203,000000,8.73502,8.73502,8.63925,8.67332,17620.990428134,0
+NMI.US,D,20121204,000000,8.64469,8.64469,8.55466,8.62023,18834.629580932,0
+NMI.US,D,20121205,000000,8.67332,8.68085,8.63459,8.65301,8818.5726793105,0
+NMI.US,D,20121206,000000,8.62023,8.65301,8.59963,8.63925,24063.778642777,0
+NMI.US,D,20121207,000000,8.59963,8.64469,8.5608,8.60667,43940.401240087,0
+NMI.US,D,20121210,000000,8.68936,8.71976,8.62023,8.66044,18709.428869661,0
+NMI.US,D,20121211,000000,8.68085,8.72779,8.63925,8.66638,10612.779646466,0
+NMI.US,D,20121212,000000,8.65945,8.65945,8.54298,8.54298,17615.942012357,0
+NMI.US,D,20121213,000000,8.66638,8.66638,8.54298,8.56714,32670.31785945,0
+NMI.US,D,20121214,000000,8.55387,8.59052,8.54298,8.58239,30496.470025864,0
+NMI.US,D,20121217,000000,8.54298,8.60597,8.40887,8.40887,36364.748525079,0
+NMI.US,D,20121218,000000,8.59863,8.60597,8.33984,8.33984,23195.451129128,0
+NMI.US,D,20121219,000000,8.38233,8.6336,8.14593,8.1902,73594.795514342,0
+NMI.US,D,20121220,000000,8.2415,8.3548,8.2415,8.3133,64135.074031349,0
+NMI.US,D,20121221,000000,8.24843,8.37005,8.24843,8.36094,30025.957675445,0
+NMI.US,D,20121224,000000,8.3548,8.38877,8.32132,8.38233,6680.0637561619,0
+NMI.US,D,20121226,000000,8.38877,8.43293,8.30152,8.43293,34420.098767769,0
+NMI.US,D,20121227,000000,8.4172,8.43293,8.30557,8.38877,26367.875603411,0
+NMI.US,D,20121228,000000,8.38877,8.45542,8.32132,8.3338,23476.14304633,0
+NMI.US,D,20121231,000000,8.4172,8.42522,8.32132,8.38877,11504.329872689,0
+NMI.US,D,20130102,000000,8.42522,8.52872,8.42522,8.52872,9679.8324108712,0
+NMI.US,D,20130103,000000,8.50276,8.59863,8.50276,8.58239,13290.459374601,0
+NMI.US,D,20130104,000000,8.50276,8.59863,8.45542,8.47613,40778.073597356,0
+NMI.US,D,20130107,000000,8.50276,8.56714,8.48286,8.56714,45858.799235356,0
+NMI.US,D,20130108,000000,8.59052,8.60597,8.54298,8.54298,18580.189425769,0
+NMI.US,D,20130109,000000,8.61923,8.61923,8.59052,8.61923,8187.5207071821,0
+NMI.US,D,20130110,000000,8.55387,8.67232,8.54298,8.59863,31828.242107843,0
+NMI.US,D,20130111,000000,8.61032,8.64202,8.55893,8.59676,21345.711588424,0
+NMI.US,D,20130114,000000,8.58071,8.58071,8.55893,8.55893,708.79757509456,0
+NMI.US,D,20130115,000000,8.58071,8.58071,8.51852,8.52683,10216.983849547,0
+NMI.US,D,20130116,000000,8.63736,8.75344,8.56427,8.58873,27516.895034263,0
+NMI.US,D,20130117,000000,8.65014,8.65014,8.56427,8.61032,13850.833525851,0
+NMI.US,D,20130118,000000,8.61835,8.73314,8.61835,8.63181,9714.161638155,0
+NMI.US,D,20130122,000000,8.71699,8.71699,8.6646,8.70937,48106.353939288,0
+NMI.US,D,20130123,000000,8.7259,8.8186,8.67817,8.76839,21498.17374489,0
+NMI.US,D,20130124,000000,8.80217,8.80217,8.75344,8.77334,4960.5733425066,0
+NMI.US,D,20130125,000000,8.8186,8.8601,8.75344,8.85307,38335.650044432,0
+NMI.US,D,20130128,000000,8.85307,8.8601,8.85307,8.8601,5775.3876489187,0
+NMI.US,D,20130129,000000,8.83068,8.93766,8.76839,8.83921,31055.834493959,0
+NMI.US,D,20130130,000000,8.8601,8.8601,8.68738,8.68738,8135.0171831011,0
+NMI.US,D,20130131,000000,8.74225,8.7885,8.60507,8.70937,23511.481956769,0
+NMI.US,D,20130201,000000,8.7885,8.7885,8.65014,8.67064,11441.729517053,0
+NMI.US,D,20130204,000000,8.7259,8.77334,8.6646,8.73789,20726.775814161,0
+NMI.US,D,20130205,000000,8.7259,8.75344,8.55893,8.64202,11835.505947661,0
+NMI.US,D,20130206,000000,8.65014,8.75344,8.65014,8.75344,1602.3671676283,0
+NMI.US,D,20130207,000000,8.68738,8.74799,8.6646,8.70224,10827.842158567,0
+NMI.US,D,20130208,000000,8.75978,8.75978,8.62499,8.63736,11437.690784432,0
+NMI.US,D,20130211,000000,8.74799,8.8601,8.71699,8.83068,31740.399673323,0
+NMI.US,D,20130212,000000,8.83068,8.94509,8.83068,8.92271,27837.974277681,0
+NMI.US,D,20130213,000000,8.9423,8.9423,8.85833,8.85833,7556.4687350538,0
+NMI.US,D,20130214,000000,8.95865,8.95865,8.76552,8.80018,7313.135094601,0
+NMI.US,D,20130215,000000,8.80018,8.88943,8.80018,8.87071,7745.2794851145,0
+NMI.US,D,20130219,000000,8.94974,8.94974,8.737,8.737,28465.997200344,0
+NMI.US,D,20130220,000000,8.737,8.737,8.69867,8.69867,4157.8752339593,0
+NMI.US,D,20130221,000000,8.69114,8.74621,8.6549,8.66807,21670.829564466,0
+NMI.US,D,20130222,000000,8.6549,8.84198,8.62934,8.64112,9458.7117998374,0
+NMI.US,D,20130225,000000,8.68362,8.69114,8.62934,8.62934,7954.2838982835,0
+NMI.US,D,20130226,000000,8.61478,8.79266,8.61478,8.69867,32044.3143031,0
+NMI.US,D,20130227,000000,8.68362,8.71512,8.58517,8.71512,13413.64071956,0
+NMI.US,D,20130228,000000,8.737,8.75275,8.68362,8.68362,12526.129225959,0
+NMI.US,D,20130301,000000,8.79266,8.79266,8.68362,8.68362,11353.887082534,0
+NMI.US,D,20130304,000000,8.68362,8.76552,8.66807,8.71512,10912.655543622,0
+NMI.US,D,20130305,000000,8.74621,8.80792,8.66143,8.69114,13488.357273061,0
+NMI.US,D,20130306,000000,8.69867,8.71512,8.67629,8.71512,6008.6244578174,0
+NMI.US,D,20130307,000000,8.77236,8.77236,8.68362,8.68362,8970.0251526213,0
+NMI.US,D,20130308,000000,8.66807,8.76552,8.47702,8.69867,45354.967340809,0
+NMI.US,D,20130311,000000,8.75275,8.75275,8.6549,8.70648,13547.928579229,0
+NMI.US,D,20130312,000000,8.71512,8.88279,8.64112,8.87071,28493.258645539,0
+NMI.US,D,20130313,000000,8.91111,8.96975,8.73789,8.94132,19044.643677256,0
+NMI.US,D,20130314,000000,8.88744,8.90161,8.73502,8.74423,36507.113849992,0
+NMI.US,D,20130315,000000,8.71976,8.73502,8.51951,8.55199,31079.057206532,0
+NMI.US,D,20130318,000000,8.46721,8.85664,8.46721,8.59052,34013.19645614,0
+NMI.US,D,20130319,000000,8.61221,8.78404,8.61221,8.62587,5529.0249589998,0
+NMI.US,D,20130320,000000,8.72868,8.72868,8.59052,8.63835,22158.506528526,0
+NMI.US,D,20130321,000000,8.59052,8.70391,8.54822,8.54822,8305.6536363645,0
+NMI.US,D,20130322,000000,8.55199,8.6336,8.55199,8.55982,15624.846829898,0
+NMI.US,D,20130325,000000,8.52783,8.55982,8.46721,8.47513,26886.85274529,0
+NMI.US,D,20130326,000000,8.49445,8.49445,8.39244,8.48019,8959.9283210672,0
+NMI.US,D,20130327,000000,8.42265,8.4889,8.41432,8.44513,19805.944776431,0
+NMI.US,D,20130328,000000,8.43016,8.50653,8.41432,8.47513,24841.234672439,0
+NMI.US,D,20130401,000000,8.46721,8.53457,8.40006,8.4383,33954.634833127,0
+NMI.US,D,20130402,000000,8.50089,8.51951,8.44513,8.4889,34654.345259823,0
+NMI.US,D,20130403,000000,8.40521,8.47513,8.37242,8.47513,31146.705977945,0
+NMI.US,D,20130404,000000,8.4889,8.51218,8.45988,8.4889,7097.0628993443,0
+NMI.US,D,20130405,000000,8.40521,8.50653,8.40006,8.50089,31095.212137019,0
+NMI.US,D,20130408,000000,8.45988,8.52783,8.44513,8.4889,34742.187694343,0
+NMI.US,D,20130409,000000,8.50653,8.50653,8.41432,8.41432,14539.437437838,0
+NMI.US,D,20130410,000000,8.40006,8.46721,8.39244,8.45285,10637.012042196,0
+NMI.US,D,20130411,000000,8.49365,8.49365,8.4365,8.47246,15009.949788256,0
+NMI.US,D,20130412,000000,8.39154,8.47246,8.39154,8.47246,34656.364626134,0
+NMI.US,D,20130415,000000,8.42779,8.50564,8.41184,8.47246,35725.619087709,0
+NMI.US,D,20130416,000000,8.4788,8.499,8.4365,8.47246,22248.368329357,0
+NMI.US,D,20130417,000000,8.47246,8.4788,8.37094,8.42779,19872.583864688,0
+NMI.US,D,20130418,000000,8.45117,8.50564,8.4365,8.499,13500.473470925,0
+NMI.US,D,20130419,000000,8.499,8.50564,8.49365,8.50564,2669.6022628918,0
+NMI.US,D,20130422,000000,8.50564,8.60507,8.50564,8.51762,9188.1167141888,0
+NMI.US,D,20130423,000000,8.54119,8.54119,8.53287,8.54119,1001.6056901621,0
+NMI.US,D,20130424,000000,8.53287,8.58873,8.51148,8.58071,40086.440635903,0
+NMI.US,D,20130425,000000,8.63835,8.74324,8.55199,8.71877,22362.462525918,0
+NMI.US,D,20130426,000000,8.66549,8.72779,8.58873,8.68837,20238.089166945,0
+NMI.US,D,20130429,000000,8.64281,8.71125,8.60507,8.63181,18419.649804061,0
+NMI.US,D,20130430,000000,8.63835,8.73502,8.63835,8.70313,13065.300030946,0
+NMI.US,D,20130501,000000,8.74324,8.77622,8.65113,8.65856,14678.773713284,0
+NMI.US,D,20130502,000000,8.61835,8.65113,8.55823,8.55823,51680.632309423,0
+NMI.US,D,20130503,000000,8.61121,8.61121,8.51762,8.51762,17083.838989459,0
+NMI.US,D,20130506,000000,8.53287,8.61121,8.52584,8.59676,20376.415759236,0
+NMI.US,D,20130507,000000,8.65856,8.65856,8.51762,8.58873,16360.905850189,0
+NMI.US,D,20130508,000000,8.61835,8.67153,8.5726,8.58873,7345.4449555741,0
+NMI.US,D,20130509,000000,8.59676,8.60507,8.55199,8.55823,12243.417942445,0
+NMI.US,D,20130510,000000,8.53287,8.56427,8.53287,8.56427,9078.0612502496,0
+NMI.US,D,20130513,000000,8.6031,8.6031,8.5097,8.53822,20789.376169797,0
+NMI.US,D,20130514,000000,8.5097,8.5313,8.47702,8.5313,6722.4704486889,0
+NMI.US,D,20130515,000000,8.55099,8.57814,8.46345,8.57814,16407.351275338,0
+NMI.US,D,20130516,000000,8.58695,8.58695,8.45542,8.45542,38203.381551073,0
+NMI.US,D,20130517,000000,8.44878,8.46345,8.44234,8.44234,6672.995974074,0
+NMI.US,D,20130520,000000,8.47078,8.51495,8.42522,8.42522,19018.391915215,0
+NMI.US,D,20130521,000000,8.43383,8.46345,8.39511,8.45542,18047.076719715,0
+NMI.US,D,20130522,000000,8.49187,8.49712,8.45542,8.45542,9694.9776582023,0
+NMI.US,D,20130523,000000,8.42522,8.45542,8.42522,8.43383,4431.4993690741,0
+NMI.US,D,20130524,000000,8.40887,8.45542,8.40887,8.44234,21955.56021429,0
+NMI.US,D,20130528,000000,8.39511,8.44234,8.38144,8.38877,29372.692673897,0
+NMI.US,D,20130529,000000,8.40353,8.40353,8.22437,8.27754,35036.005492566,0
+NMI.US,D,20130530,000000,8.19961,8.27051,8.19961,8.20792,38926.314690344,0
+NMI.US,D,20130531,000000,8.21119,8.21119,7.91476,7.9308,108623.73322482,0
+NMI.US,D,20130603,000000,7.9828,7.9828,7.75015,7.88396,87951.480301051,0
+NMI.US,D,20130604,000000,7.89168,7.92476,7.84217,7.87663,72279.178362848,0
+NMI.US,D,20130605,000000,7.90287,7.96101,7.88396,7.91743,18508.501921736,0
+NMI.US,D,20130606,000000,7.89168,7.97507,7.89168,7.93824,40861.877299255,0
+NMI.US,D,20130607,000000,7.99627,7.99627,7.91743,7.97507,48165.925245458,0
+NMI.US,D,20130610,000000,7.9828,7.9828,7.84217,7.89683,41941.228592383,0
+NMI.US,D,20130611,000000,7.87019,7.87019,7.75589,7.81414,53995.835784768,0
+NMI.US,D,20130612,000000,7.76164,7.7966,7.71183,7.71183,32210.912023742,0
+NMI.US,D,20130613,000000,7.59921,7.71183,7.49265,7.70509,53165.876231024,0
+NMI.US,D,20130614,000000,7.67746,7.74768,7.58535,7.67746,52032.002047506,0
+NMI.US,D,20130617,000000,7.69786,7.69786,7.57911,7.61387,59567.267436295,0
+NMI.US,D,20130618,000000,7.55654,7.6427,7.49265,7.59921,48411.278252221,0
+NMI.US,D,20130619,000000,7.60654,7.73243,7.50671,7.57228,38305.35954977,0
+NMI.US,D,20130620,000000,7.45184,7.55654,7.42303,7.50671,83460.409625808,0
+NMI.US,D,20130621,000000,7.5484,7.58535,7.42956,7.46402,36173.918408708,0
+NMI.US,D,20130624,000000,7.42303,7.42303,7.24623,7.30804,49768.292413086,0
+NMI.US,D,20130625,000000,7.352,7.41569,7.11134,7.33765,65493.097875369,0
+NMI.US,D,20130626,000000,7.41569,7.56435,7.41569,7.5484,45639.697990633,0
+NMI.US,D,20130627,000000,7.55654,7.69786,7.55654,7.65635,48858.567890066,0
+NMI.US,D,20130628,000000,7.59199,7.62794,7.5484,7.61387,32535.020316628,0
+NMI.US,D,20130701,000000,7.6215,7.6833,7.55654,7.66349,75996.831741052,0
+NMI.US,D,20130702,000000,7.6427,7.71817,7.6427,7.69162,38101.403552377,0
+NMI.US,D,20130703,000000,7.6215,7.62794,7.48531,7.59921,12985.535061668,0
+NMI.US,D,20130705,000000,7.5484,7.5484,7.34458,7.44412,18199.538876181,0
+NMI.US,D,20130708,000000,7.3947,7.48531,7.38866,7.40222,26398.166098073,0
+NMI.US,D,20130709,000000,7.48531,7.48531,7.31595,7.35864,57560.01732335,0
+NMI.US,D,20130710,000000,7.34458,7.352,7.25228,7.26773,49532.026554721,0
+NMI.US,D,20130711,000000,7.38687,7.40748,7.27922,7.3947,67495.299572538,0
+NMI.US,D,20130712,000000,7.3947,7.4149,7.30665,7.35746,52537.853308363,0
+NMI.US,D,20130715,000000,7.37212,7.38687,7.29387,7.32131,64781.271250809,0
+NMI.US,D,20130716,000000,7.30665,7.33607,7.27922,7.31428,44907.677702964,0
+NMI.US,D,20130717,000000,7.30071,7.38687,7.30071,7.36458,16426.53525529,0
+NMI.US,D,20130718,000000,7.37856,7.38687,7.35062,7.35062,15929.77114283,0
+NMI.US,D,20130719,000000,7.35062,7.35062,7.27922,7.29387,33614.371609755,0
+NMI.US,D,20130722,000000,7.27922,7.29387,7.20206,7.2085,46384.844159322,0
+NMI.US,D,20130723,000000,7.20206,7.2085,7.17284,7.2085,56053.570055484,0
+NMI.US,D,20130724,000000,7.19513,7.19513,7.14354,7.14354,32099.846876647,0
+NMI.US,D,20130725,000000,7.1366,7.1366,7.0944,7.10174,35420.694774775,0
+NMI.US,D,20130726,000000,7.02388,7.14354,7.02388,7.12303,26926.230388351,0
+NMI.US,D,20130729,000000,7.06569,7.19513,7.06569,7.16571,42700.510325248,0
+NMI.US,D,20130730,000000,7.15889,7.15889,7.05955,7.05955,47094.651417573,0
+NMI.US,D,20130731,000000,7.06569,7.16571,7.03042,7.1366,82984.848859612,0
+NMI.US,D,20130801,000000,7.18018,7.19513,7.08806,7.08806,56733.086819073,0
+NMI.US,D,20130802,000000,7.1366,7.15889,7.10174,7.12303,23536.724035654,0
+NMI.US,D,20130805,000000,7.14354,7.14354,6.99526,7.05181,37364.334848931,0
+NMI.US,D,20130806,000000,7.03042,7.10174,6.98852,7.01695,54980.276861289,0
+NMI.US,D,20130807,000000,6.98101,7.04567,6.96723,7.03042,46418.163703452,0
+NMI.US,D,20130808,000000,6.98852,7.05181,6.98101,7.03042,52427.797844423,0
+NMI.US,D,20130809,000000,6.96723,7.07331,6.96723,7.04567,81826.742280361,0
+NMI.US,D,20130812,000000,7.02388,7.07331,7.01695,7.07331,21037.758226026,0
+NMI.US,D,20130813,000000,7.06429,7.07855,7.02865,7.03596,73403.96539797,0
+NMI.US,D,20130814,000000,7.06429,7.06429,7.01468,7.03596,30695.377607478,0
+NMI.US,D,20130815,000000,7.00032,7.00794,6.90058,6.97863,51831.075099579,0
+NMI.US,D,20130816,000000,6.92851,7.00032,6.92851,6.97209,49123.104876781,0
+NMI.US,D,20130819,000000,6.97863,6.97863,6.92207,6.92207,37584.44577681,0
+NMI.US,D,20130820,000000,6.97863,7.01468,6.94336,7.01468,55186.252224991,0
+NMI.US,D,20130821,000000,6.97863,7.0434,6.97863,7.02171,37244.182553437,0
+NMI.US,D,20130822,000000,6.99309,7.13521,6.99309,7.13521,38802.123662228,0
+NMI.US,D,20130823,000000,7.14274,7.16493,7.02865,7.09965,47045.176942958,0
+NMI.US,D,20130826,000000,7.07855,7.11412,7.02865,7.06429,59320.904746376,0
+NMI.US,D,20130827,000000,7.05756,7.07173,6.94336,7.05756,101893.18531089,0
+NMI.US,D,20130828,000000,7.01468,7.07855,7.00032,7.06429,86386.471410173,0
+NMI.US,D,20130829,000000,7.06429,7.07855,7.00032,7.05756,32221.008855295,0
+NMI.US,D,20130830,000000,7.08629,7.10718,7.02865,7.06429,43116.499785276,0
+NMI.US,D,20130903,000000,7.08469,7.09847,7.01982,7.04122,18453.979031343,0
+NMI.US,D,20130904,000000,7.02656,7.06282,6.97654,7.06282,52472.223903262,0
+NMI.US,D,20130905,000000,7.10559,7.11233,6.98388,7.04844,56637.166919309,0
+NMI.US,D,20130906,000000,7.08469,7.08469,7.03409,7.07678,30109.761377344,0
+NMI.US,D,20130909,000000,7.05756,7.09965,7.05756,7.07855,23766.931795087,0
+NMI.US,D,20130910,000000,7.06282,7.07678,7.02656,7.06282,52021.905215951,0
+NMI.US,D,20130911,000000,7.01982,7.04122,6.96229,7.01982,32026.140006303,0
+NMI.US,D,20130912,000000,7.04122,7.10559,6.9697,7.05598,38795.055880141,0
+NMI.US,D,20130913,000000,7.05598,7.11233,7.05598,7.05598,16317.489474506,0
+NMI.US,D,20130916,000000,7.12649,7.13393,7.04122,7.10559,45037.926830011,0
+NMI.US,D,20130917,000000,7.10559,7.19929,7.09847,7.19255,37465.303164471,0
+NMI.US,D,20130918,000000,7.17087,7.27704,7.15562,7.27704,89649.767368443,0
+NMI.US,D,20130919,000000,7.27704,7.27704,7.24237,7.27704,38831.404473735,0
+NMI.US,D,20130920,000000,7.27704,7.27704,7.21394,7.27188,42850.953115403,0
+NMI.US,D,20130923,000000,7.24237,7.27704,7.24237,7.2495,16529.522937141,0
+NMI.US,D,20130924,000000,7.19929,7.25593,7.19929,7.2495,43563.78942312,0
+NMI.US,D,20130925,000000,7.25593,7.27188,7.2495,7.2495,12323.182911722,0
+NMI.US,D,20130926,000000,7.2495,7.27188,7.19929,7.2495,33979.876912012,0
+NMI.US,D,20130927,000000,7.27188,7.27188,7.24237,7.25593,9683.8711434928,0
+NMI.US,D,20130930,000000,7.2495,7.26367,7.17711,7.20672,55593.15453662,0
+NMI.US,D,20131001,000000,7.23474,7.23474,7.19255,7.22167,30326.843255756,0
+NMI.US,D,20131002,000000,7.22167,7.27188,7.21394,7.24237,57794.263815403,0
+NMI.US,D,20131003,000000,7.26367,7.26367,7.16333,7.17087,50679.026619262,0
+NMI.US,D,20131004,000000,7.17711,7.22167,7.16333,7.17087,25645.952147296,0
+NMI.US,D,20131007,000000,7.13393,7.19255,7.12649,7.14828,28253.963737709,0
+NMI.US,D,20131008,000000,7.14828,7.14828,7.10559,7.13393,18059.19291758,0
+NMI.US,D,20131009,000000,7.14115,7.17087,7.13393,7.14828,22345.297912276,0
+NMI.US,D,20131010,000000,7.19781,7.19781,7.02468,7.11738,66612.836494714,0
+NMI.US,D,20131011,000000,7.11738,7.15412,7.08272,7.11738,37616.755637782,0
+NMI.US,D,20131014,000000,7.13897,7.16888,7.09599,7.10351,22539.157078115,0
+NMI.US,D,20131015,000000,7.13144,7.16096,7.11065,7.11738,26732.371222512,0
+NMI.US,D,20131016,000000,7.11738,7.14671,7.09599,7.1252,39972.346439343,0
+NMI.US,D,20131017,000000,7.13144,7.23346,7.13144,7.23346,90178.841341875,0
+NMI.US,D,20131018,000000,7.27011,7.27704,7.16888,7.23346,66125.159530653,0
+NMI.US,D,20131021,000000,7.26227,7.26227,7.20493,7.22583,48366.852193383,0
+NMI.US,D,20131022,000000,7.27011,7.28357,7.22583,7.27011,32550.165563959,0
+NMI.US,D,20131023,000000,7.29873,7.3118,7.24852,7.30497,35478.246714634,0
+NMI.US,D,20131024,000000,7.30497,7.3118,7.24852,7.27011,24713.004911702,0
+NMI.US,D,20131025,000000,7.30497,7.3118,7.27704,7.30497,19062.817974054,0
+NMI.US,D,20131028,000000,7.3118,7.3118,7.27011,7.30497,35583.253762795,0
+NMI.US,D,20131029,000000,7.3118,7.3118,7.28357,7.3118,15699.563383398,0
+NMI.US,D,20131030,000000,7.27704,7.3118,7.25476,7.25476,50544.738759592,0
+NMI.US,D,20131031,000000,7.28357,7.30497,7.24852,7.28357,44834.980515776,0
+NMI.US,D,20131101,000000,7.3118,7.3118,7.22583,7.25476,28814.337888959,0
+NMI.US,D,20131104,000000,7.22583,7.25476,7.15412,7.16888,91587.349343666,0
+NMI.US,D,20131105,000000,7.16888,7.28357,7.16888,7.24852,85293.994236024,0
+NMI.US,D,20131106,000000,7.26227,7.26227,7.22583,7.24852,20440.025798026,0
+NMI.US,D,20131107,000000,7.3118,7.3118,7.22583,7.26227,61838.044852802,0
+NMI.US,D,20131108,000000,7.24068,7.24068,7.19781,7.20493,30688.309825391,0
+NMI.US,D,20131111,000000,7.17561,7.27704,7.17561,7.26227,29171.765725972,0
+NMI.US,D,20131112,000000,7.25476,7.30497,7.24068,7.29873,84410.521475043,0
+NMI.US,D,20131113,000000,7.23118,7.29704,7.21761,7.23871,41040.591217761,0
+NMI.US,D,20131114,000000,7.23871,7.32526,7.20285,7.24623,55623.445031282,0
+NMI.US,D,20131115,000000,7.22464,7.26773,7.20989,7.25316,27260.43551279,0
+NMI.US,D,20131118,000000,7.34676,7.34676,7.22464,7.23871,58790.821089788,0
+NMI.US,D,20131119,000000,7.21761,7.27475,7.1663,7.19592,61417.006976998,0
+NMI.US,D,20131120,000000,7.1877,7.19592,7.12203,7.15889,49546.162118896,0
+NMI.US,D,20131121,000000,7.15115,7.15115,7.09381,7.12946,20175.488811309,0
+NMI.US,D,20131122,000000,7.1663,7.1663,7.10104,7.12946,27565.359825721,0
+NMI.US,D,20131125,000000,7.12946,7.12946,7.07945,7.08747,17717.920011054,0
+NMI.US,D,20131126,000000,7.12946,7.1663,7.06429,7.10104,26195.219783837,0
+NMI.US,D,20131127,000000,7.12946,7.1366,7.05795,7.10788,16942.483347702,0
+NMI.US,D,20131129,000000,7.1366,7.15889,7.11491,7.1366,6834.5452789389,0
+NMI.US,D,20131202,000000,7.09381,7.11491,7.0434,7.05795,61145.402208194,0
+NMI.US,D,20131203,000000,7.0434,7.10788,7.0434,7.06429,61203.963831207,0
+NMI.US,D,20131204,000000,7.06429,7.08747,7.01468,7.06429,40368.142236262,0
+NMI.US,D,20131205,000000,7.02171,7.06429,6.99963,7.00724,33697.165628499,0
+NMI.US,D,20131206,000000,7.06429,7.06429,6.9496,7.00724,77728.438352571,0
+NMI.US,D,20131209,000000,7.02785,7.05083,6.97774,7.0434,91992.232288983,0
+NMI.US,D,20131210,000000,7.00724,7.08747,7.00724,7.07945,37177.543465181,0
+NMI.US,D,20131211,000000,7.08202,7.13144,7.06637,7.10975,21938.395600648,0
+NMI.US,D,20131212,000000,7.13144,7.16096,7.0953,7.14671,21514.328675378,0
+NMI.US,D,20131213,000000,7.16096,7.17561,7.13897,7.15332,55514.399250497,0
+NMI.US,D,20131216,000000,7.13897,7.17561,7.13144,7.15332,50915.292477626,0
+NMI.US,D,20131217,000000,7.17561,7.30576,7.15332,7.29209,81647.0186787,0
+NMI.US,D,20131218,000000,7.25593,7.32814,7.22712,7.24158,53274.922011809,0
+NMI.US,D,20131219,000000,7.14671,7.31338,7.14671,7.29209,59719.72959276,0
+NMI.US,D,20131220,000000,7.29209,7.32814,7.24158,7.25593,158442.50979568,0
+NMI.US,D,20131223,000000,7.37291,7.38787,7.32814,7.37944,80783.739580829,0
+NMI.US,D,20131224,000000,7.38787,7.38787,7.32052,7.37291,35372.229983316,0
+NMI.US,D,20131226,000000,7.36558,7.37944,7.35795,7.37291,23830.541833877,0
+NMI.US,D,20131227,000000,7.35795,7.38787,7.30011,7.35062,36129.492349871,0
+NMI.US,D,20131230,000000,7.31338,7.37944,7.31338,7.37944,65354.771283078,0
+NMI.US,D,20131231,000000,7.38787,7.38787,7.29932,7.37291,50712.346163389,0
+NMI.US,D,20140102,000000,7.35062,7.37291,7.32814,7.35795,45666.95943583,0
+NMI.US,D,20140103,000000,7.38787,7.40222,7.35062,7.3947,18893.191203945,0
+NMI.US,D,20140106,000000,7.40836,7.51711,7.38787,7.45263,44068.631000823,0
+NMI.US,D,20140107,000000,7.45263,7.52434,7.43858,7.47373,58192.078978633,0
+NMI.US,D,20140108,000000,7.49482,7.59129,7.47373,7.52434,67472.076859963,0
+NMI.US,D,20140109,000000,7.59129,7.59129,7.45997,7.47373,24272.783055945,0
+NMI.US,D,20140110,000000,7.49482,7.53128,7.48868,7.51711,58189.049929166,0
+NMI.US,D,20140113,000000,7.5084,7.58317,7.5084,7.56842,47376.35301793,0
+NMI.US,D,20140114,000000,7.52958,7.61902,7.52958,7.60467,53252.708982389,0
+NMI.US,D,20140115,000000,7.74253,7.75015,7.6841,7.75015,35888.178075729,0
+NMI.US,D,20140116,000000,7.765,7.765,7.6841,7.6841,13200.59757377,0
+NMI.US,D,20140117,000000,7.73391,7.73391,7.70589,7.71935,19515.156027675,0
+NMI.US,D,20140121,000000,7.6841,7.71935,7.61189,7.62585,57295.480336633,0
+NMI.US,D,20140122,000000,7.63329,7.64724,7.60467,7.61189,26731.361539357,0
+NMI.US,D,20140123,000000,7.65548,7.69231,7.6413,7.67746,17652.290605952,0
+NMI.US,D,20140124,000000,7.73391,7.73391,7.6413,7.6841,43169.003309356,0
+NMI.US,D,20140127,000000,7.70589,7.97696,7.66269,7.90149,77094.357330976,0
+NMI.US,D,20140128,000000,8.03548,8.04182,7.90891,8.01429,56075.783084903,0
+NMI.US,D,20140129,000000,8.00647,8.29082,7.99152,8.05887,91381.373979962,0
+NMI.US,D,20140130,000000,8.05887,8.18257,8.00647,8.01429,31727.273792303,0
+NMI.US,D,20140131,000000,8.22694,8.22694,8.16622,8.2196,37525.884153796,0
+NMI.US,D,20140203,000000,8.16622,8.2205,8.0658,8.07828,45961.786917208,0
+NMI.US,D,20140204,000000,8.14949,8.14949,7.95536,7.9627,22857.207272067,0
+NMI.US,D,20140205,000000,8.07055,8.10027,7.96943,7.99152,29941.144290391,0
+NMI.US,D,20140206,000000,8.05887,8.05887,7.96943,7.96943,43992.904764167,0
+NMI.US,D,20140207,000000,8.04986,8.07828,8.00647,8.05887,21644.577802425,0
+NMI.US,D,20140210,000000,8.07055,8.32678,8.07055,8.29865,41651.449526782,0
+NMI.US,D,20140211,000000,8.25655,8.62845,8.2205,8.49712,35893.226491505,0
+NMI.US,D,20140212,000000,8.51395,8.5313,8.36034,8.41184,34566.502825302,0
+NMI.US,D,20140213,000000,8.55099,8.55099,8.45205,8.51395,12369.628336871,0
+NMI.US,D,20140214,000000,8.50276,8.58952,8.45988,8.49613,19340.48084179,0
+NMI.US,D,20140218,000000,8.45205,8.48989,8.36034,8.42075,32139.224519708,0
+NMI.US,D,20140219,000000,8.36034,8.4373,8.30894,8.32498,42943.843965701,0
+NMI.US,D,20140220,000000,8.345,8.345,8.25992,8.28705,33043.900626951,0
+NMI.US,D,20140221,000000,8.345,8.345,8.19357,8.19961,31911.036126586,0
+NMI.US,D,20140224,000000,8.22515,8.22515,8.12473,8.13859,24398.99345037,0
+NMI.US,D,20140225,000000,8.13185,8.22515,8.12473,8.16969,15995.400547931,0
+NMI.US,D,20140226,000000,8.24754,8.24754,8.19961,8.20872,41455.570994634,0
+NMI.US,D,20140227,000000,8.26784,8.26784,8.12473,8.23209,14056.808889553,0
+NMI.US,D,20140228,000000,8.24754,8.29587,8.23109,8.23109,11345.809617289,0
+NMI.US,D,20140303,000000,8.2729,8.29508,8.23972,8.29508,5963.1887158241,0
+NMI.US,D,20140304,000000,8.29508,8.31697,8.23209,8.25378,20788.366486641,0
+NMI.US,D,20140305,000000,8.30894,8.31697,8.22515,8.28804,14604.057159783,0
+NMI.US,D,20140306,000000,8.26082,8.30319,8.179,8.18693,12005.13271777,0
+NMI.US,D,20140307,000000,8.22515,8.22515,8.07491,8.11155,21459.805784986,0
+NMI.US,D,20140310,000000,8.07491,8.179,8.07491,8.12473,36536.394661498,0
+NMI.US,D,20140311,000000,8.179,8.179,8.13859,8.16315,9643.4838172766,0
+NMI.US,D,20140312,000000,8.19673,8.24387,8.11492,8.19673,25133.03310435,0
+NMI.US,D,20140313,000000,8.24387,8.25823,8.17445,8.25823,10107.938068763,0
+NMI.US,D,20140314,000000,8.27051,8.30062,8.21258,8.25823,9505.1572249861,0
+NMI.US,D,20140317,000000,8.37242,8.386,8.30062,8.37242,30367.230581972,0
+NMI.US,D,20140318,000000,8.32855,8.35044,8.25823,8.28438,17073.742157905,0
+NMI.US,D,20140319,000000,8.32855,8.35747,8.27754,8.27754,63788.752709045,0
+NMI.US,D,20140320,000000,8.2215,8.26467,8.11492,8.13522,64300.662068836,0
+NMI.US,D,20140321,000000,8.19673,8.28438,8.17445,8.22852,39372.594645032,0
+NMI.US,D,20140324,000000,8.22852,8.29181,8.1893,8.29181,41913.967147187,0
+NMI.US,D,20140325,000000,8.24387,8.28438,8.20385,8.21258,26921.181972574,0
+NMI.US,D,20140326,000000,8.26467,8.35044,8.20385,8.26467,50741.626974897,0
+NMI.US,D,20140327,000000,8.3133,8.386,8.2215,8.27754,24869.50580079,0
+NMI.US,D,20140328,000000,8.2215,8.32855,8.21258,8.2215,76944.924223976,0
+NMI.US,D,20140331,000000,8.22852,8.34173,8.20385,8.25121,82076.134019747,0
+NMI.US,D,20140401,000000,8.3133,8.386,8.2215,8.27754,78774.470101572,0
+NMI.US,D,20140402,000000,8.33549,8.37926,8.29181,8.33549,73321.171379227,0
+NMI.US,D,20140403,000000,8.37926,8.74225,8.30557,8.54397,75476.844916017,0
+NMI.US,D,20140404,000000,8.58695,8.91973,8.48711,8.60409,43929.294725377,0
+NMI.US,D,20140407,000000,8.77137,8.77137,8.54397,8.68362,15981.264983757,0
+NMI.US,D,20140408,000000,8.76176,8.76176,8.50089,8.55546,31977.675214843,0
+NMI.US,D,20140409,000000,8.66807,8.67529,8.43383,8.44938,18706.399820195,0
+NMI.US,D,20140410,000000,8.48711,8.53544,8.4172,8.53544,26965.60803141,0
+NMI.US,D,20140411,000000,8.55893,8.64112,8.49712,8.50376,51190.935979052,0
+NMI.US,D,20140414,000000,8.5097,8.60667,8.36034,8.36926,56672.505829748,0
+NMI.US,D,20140415,000000,8.33112,8.50376,8.30319,8.33112,40433.771641363,0
+NMI.US,D,20140416,000000,8.41184,8.45364,8.38233,8.42075,15313.864418033,0
+NMI.US,D,20140417,000000,8.46889,8.49088,8.40432,8.40432,14192.106432378,0
+NMI.US,D,20140421,000000,8.45364,8.64112,8.30319,8.32498,66986.419262214,0
+NMI.US,D,20140422,000000,8.36034,8.44513,8.31697,8.42075,100549.29703104,0
+NMI.US,D,20140423,000000,8.42075,8.52496,8.42075,8.42859,39290.810309445,0
+NMI.US,D,20140424,000000,8.38233,8.48286,8.36034,8.36926,20314.825086756,0
+NMI.US,D,20140425,000000,8.33112,8.5097,8.33112,8.45364,42234.036707451,0
+NMI.US,D,20140428,000000,8.55199,8.61478,8.41184,8.42075,129901.79604184,0
+NMI.US,D,20140429,000000,8.46889,8.53287,8.38233,8.38233,56430.18187245,0
+NMI.US,D,20140430,000000,8.46078,8.58239,8.42075,8.52496,60217.503388376,0
+NMI.US,D,20140501,000000,8.56516,8.73037,8.49712,8.51594,68694.803161159,0
+NMI.US,D,20140502,000000,8.48286,8.58239,8.45364,8.46078,57227.831565221,0
+NMI.US,D,20140505,000000,8.5097,8.51594,8.4373,8.46078,26838.38795383,0
+NMI.US,D,20140506,000000,8.46889,8.51594,8.4373,8.4373,51351.475600762,0
+NMI.US,D,20140507,000000,8.45364,8.49712,8.4373,8.4373,67637.66489745,0
+NMI.US,D,20140508,000000,8.4373,8.49088,8.4373,8.45364,61935.984118876,0
+NMI.US,D,20140509,000000,8.49712,8.5097,8.46889,8.46889,14434.430389675,0
+NMI.US,D,20140512,000000,8.44513,8.49712,8.44513,8.45364,12994.622210067,0
+NMI.US,D,20140513,000000,8.53544,8.53544,8.45721,8.47246,68859.381515491,0
+NMI.US,D,20140514,000000,8.4788,8.57081,8.4788,8.50653,28303.438212322,0
+NMI.US,D,20140515,000000,8.52872,8.61835,8.50089,8.54397,18103.618976418,0
+NMI.US,D,20140516,000000,8.55546,8.61835,8.55546,8.55546,37553.145598992,0
+NMI.US,D,20140519,000000,8.56328,8.61121,8.53544,8.54397,24714.014594856,0
+NMI.US,D,20140520,000000,8.56328,8.56328,8.47246,8.50089,26248.732991073,0
+NMI.US,D,20140521,000000,8.49365,8.50653,8.44234,8.47246,15590.517602614,0
+NMI.US,D,20140522,000000,8.48711,8.51218,8.4788,8.50089,20570.274925074,0
+NMI.US,D,20140523,000000,8.52049,8.52049,8.47246,8.48711,4932.3022141552,0
+NMI.US,D,20140527,000000,8.50653,8.50653,8.50653,8.50653,436.18312313512,0
+NMI.US,D,20140528,000000,8.52872,8.52872,8.48711,8.50089,15998.429597398,0
+NMI.US,D,20140529,000000,8.49365,8.52049,8.45721,8.4788,17982.456997769,0
+NMI.US,D,20140530,000000,8.47246,8.48711,8.42432,8.43293,13321.759552418,0
+NMI.US,D,20140602,000000,8.45721,8.45721,8.42432,8.44938,5699.6614122632,0
+NMI.US,D,20140603,000000,8.407,8.44234,8.34856,8.37926,18269.207013905,0
+NMI.US,D,20140604,000000,8.37926,8.37926,8.29082,8.29082,15869.190153505,0
+NMI.US,D,20140605,000000,8.31153,8.32678,8.25655,8.29865,14069.934770574,0
+NMI.US,D,20140606,000000,8.3338,8.34856,8.2827,8.32678,6918.3489808375,0
+NMI.US,D,20140609,000000,8.37164,8.37164,8.2415,8.30469,30284.436563229,0
+NMI.US,D,20140610,000000,8.32044,8.32044,8.2415,8.29082,9954.4662291415,0
+NMI.US,D,20140611,000000,8.3241,8.33826,8.2722,8.31607,12733.114272816,0
+NMI.US,D,20140612,000000,8.35302,8.35302,8.25298,8.30319,23412.53300754,0
+NMI.US,D,20140613,000000,8.30319,8.30796,8.23713,8.27933,25371.318329027,0
+NMI.US,D,20140616,000000,8.30796,8.30796,8.19772,8.25298,12503.91619654,0
+NMI.US,D,20140617,000000,8.21436,8.21436,8.11492,8.15047,25290.543676594,0
+NMI.US,D,20140618,000000,8.16712,8.21436,8.12908,8.21436,14983.698026216,0
+NMI.US,D,20140619,000000,8.22337,8.22951,8.19772,8.19772,2722.1057869729,0
+NMI.US,D,20140620,000000,8.17533,8.22951,8.17533,8.22337,7487.8102804862,0
+NMI.US,D,20140623,000000,8.25912,8.25912,8.16712,8.16712,30271.310682208,0
+NMI.US,D,20140624,000000,8.19772,8.20614,8.17533,8.1902,10627.924893797,0
+NMI.US,D,20140625,000000,8.21436,8.22337,8.17533,8.1902,17932.982523155,0
+NMI.US,D,20140626,000000,8.22337,8.22951,8.1902,8.20614,7243.4669568781,0
+NMI.US,D,20140627,000000,8.16712,8.23713,8.16712,8.20614,18537.782733242,0
+NMI.US,D,20140630,000000,8.20614,8.23713,8.19772,8.22337,14548.524586236,0
+NMI.US,D,20140701,000000,8.24566,8.24566,8.20614,8.21436,30876.110892296,0
+NMI.US,D,20140702,000000,8.22951,8.22951,8.16712,8.21436,25205.73029154,0
+NMI.US,D,20140703,000000,8.17533,8.17533,8.11492,8.14206,19135.515161242,0
+NMI.US,D,20140707,000000,8.14206,8.30796,8.13522,8.26715,45777.014899769,0
+NMI.US,D,20140708,000000,8.3241,8.3241,8.22951,8.2722,20063.41398106,0
+NMI.US,D,20140709,000000,8.3441,8.38233,8.20614,8.2722,21790.981859958,0
+NMI.US,D,20140710,000000,8.3441,8.36034,8.28617,8.28617,11125.698689412,0
+NMI.US,D,20140711,000000,8.27577,8.44314,8.25655,8.40273,30162.264901424,0
+NMI.US,D,20140714,000000,8.41808,8.44314,8.27577,8.31153,17212.068750195,0
+NMI.US,D,20140715,000000,8.31153,8.39422,8.31153,8.32044,20366.318927681,0
+NMI.US,D,20140716,000000,8.37164,8.37164,8.2827,8.29082,12689.697897135,0
+NMI.US,D,20140717,000000,8.29865,8.37164,8.29865,8.3646,24025.41068287,0
+NMI.US,D,20140718,000000,8.37164,8.41808,8.32044,8.32044,23312.574375155,0
+NMI.US,D,20140721,000000,8.37164,8.39422,8.33984,8.37164,31598.034348411,0
+NMI.US,D,20140722,000000,8.35658,8.48019,8.35658,8.46622,35109.712362911,0
+NMI.US,D,20140723,000000,8.45899,8.49534,8.44314,8.49534,8064.3393622226,0
+NMI.US,D,20140724,000000,8.45899,8.4889,8.37926,8.41808,14331.442707824,0
+NMI.US,D,20140725,000000,8.44314,8.47424,8.42592,8.46622,2761.4834300337,0
+NMI.US,D,20140728,000000,8.45899,8.45899,8.42592,8.42592,18066.260699669,0
+NMI.US,D,20140729,000000,8.47424,8.47424,8.41808,8.41808,12381.744534736,0
+NMI.US,D,20140730,000000,8.40273,8.40273,8.34856,8.34856,18544.85051533,0
+NMI.US,D,20140731,000000,8.26239,8.35658,8.26239,8.29082,15236.118815067,0
+NMI.US,D,20140801,000000,8.2827,8.29082,8.25655,8.25655,51188.916612742,0
+NMI.US,D,20140804,000000,8.29082,8.29082,8.21872,8.23387,12933.031537587,0
+NMI.US,D,20140805,000000,8.26239,8.26239,8.21872,8.24932,5955.1112505808,0
+NMI.US,D,20140806,000000,8.26983,8.29082,8.25655,8.29082,9665.6968466956,0
+NMI.US,D,20140807,000000,8.29082,8.32678,8.27577,8.2827,8877.1343023239,0
+NMI.US,D,20140808,000000,8.29082,8.34856,8.27577,8.27577,8812.514580378,0
+NMI.US,D,20140811,000000,8.32044,8.38689,8.32044,8.34856,3857.9993368039,0
+NMI.US,D,20140812,000000,8.40887,8.40887,8.23387,8.23387,27233.174067593,0
+NMI.US,D,20140813,000000,8.2722,8.2722,8.1893,8.22951,44989.462038553,0
+NMI.US,D,20140814,000000,8.25912,8.33916,8.23713,8.33916,30804.423388263,0
+NMI.US,D,20140815,000000,8.37669,8.37669,8.29418,8.36094,20256.263463742,0
+NMI.US,D,20140818,000000,8.38322,8.38322,8.25912,8.28617,25577.293692729,0
+NMI.US,D,20140819,000000,8.28617,8.33112,8.26715,8.28617,36093.143756275,0
+NMI.US,D,20140820,000000,8.27933,8.29418,8.24566,8.25298,32290.676993018,0
+NMI.US,D,20140821,000000,8.25298,8.26715,8.22951,8.22951,18010.728126121,0
+NMI.US,D,20140822,000000,8.2722,8.2722,8.20614,8.25912,24217.250482398,0
+NMI.US,D,20140825,000000,8.27933,8.28617,8.25912,8.26715,2210.1964271823,0
+NMI.US,D,20140826,000000,8.2722,8.31607,8.22337,8.31607,33634.565272863,0
+NMI.US,D,20140827,000000,8.30796,8.37669,8.30796,8.37669,25249.146667222,0
+NMI.US,D,20140828,000000,8.32498,8.35302,8.27933,8.29418,47784.265012715,0
+NMI.US,D,20140829,000000,8.31607,8.345,8.30796,8.32498,8687.3138691077,0
+NMI.US,D,20140902,000000,8.33916,8.33916,8.31607,8.33112,8887.231133878,0
+NMI.US,D,20140903,000000,8.35302,8.40521,8.30796,8.31607,49210.947311303,0
+NMI.US,D,20140904,000000,8.33112,8.36094,8.30796,8.30796,13951.801841391,0
+NMI.US,D,20140905,000000,8.345,8.345,8.24566,8.31607,26258.829822627,0
+NMI.US,D,20140908,000000,8.33112,8.33112,8.24566,8.24566,30256.165434877,0
+NMI.US,D,20140909,000000,8.28617,8.28617,8.24566,8.28617,14364.762251952,0
+NMI.US,D,20140910,000000,8.29418,8.29418,8.27933,8.27933,4649.5909306417,0
+NMI.US,D,20140911,000000,8.31864,8.3338,8.29686,8.29686,25192.604410519,0
+NMI.US,D,20140912,000000,8.27388,8.31864,8.23109,8.26082,20284.534592094,0
+NMI.US,D,20140915,000000,8.20792,8.27388,8.20792,8.27388,15689.466551844,0
+NMI.US,D,20140916,000000,8.26784,8.28904,8.21624,8.21624,24967.445066865,0
+NMI.US,D,20140917,000000,8.25378,8.30993,8.24754,8.27388,16859.689328959,0
+NMI.US,D,20140918,000000,8.30993,8.30993,8.24754,8.28101,16357.876800722,0
+NMI.US,D,20140919,000000,8.24754,8.27388,8.23892,8.25378,26239.645842675,0
+NMI.US,D,20140922,000000,8.28904,8.28904,8.20792,8.21624,26699.051678384,0
+NMI.US,D,20140923,000000,8.25378,8.25378,8.23109,8.25378,12490.79031552,0
+NMI.US,D,20140924,000000,8.25378,8.25378,8.20792,8.21624,5244.2943091754,0
+NMI.US,D,20140925,000000,8.20792,8.23109,8.20792,8.22515,8867.0374707699,0
+NMI.US,D,20140926,000000,8.25378,8.27388,8.23109,8.23892,12187.885368898,0
+NMI.US,D,20140929,000000,8.26784,8.30379,8.25378,8.28101,12619.020076257,0
+NMI.US,D,20140930,000000,8.30379,8.30993,8.25378,8.28101,19142.582943331,0
+NMI.US,D,20141001,000000,8.31864,8.3338,8.26082,8.26784,31861.561651972,0
+NMI.US,D,20141002,000000,8.26082,8.30379,8.23109,8.26082,18697.312671797,0
+NMI.US,D,20141003,000000,8.26784,8.29686,8.24754,8.28904,16363.934899654,0
+NMI.US,D,20141006,000000,8.3338,8.34757,8.31864,8.33984,15040.240282918,0
+NMI.US,D,20141007,000000,8.36361,8.36361,8.3338,8.33984,14981.678659905,0
+NMI.US,D,20141008,000000,8.37926,8.39333,8.3338,8.386,15325.980615898,0
+NMI.US,D,20141009,000000,8.37926,8.39333,8.35559,8.37926,12075.810538648,0
+NMI.US,D,20141010,000000,8.4365,8.45988,8.38144,8.40432,14646.46385231,0
+NMI.US,D,20141013,000000,8.3959,8.4365,8.37242,8.40432,10437.094777425,0
+NMI.US,D,20141014,000000,8.4365,8.44513,8.31153,8.35747,13700.390735696,0
+NMI.US,D,20141015,000000,8.41096,8.4365,8.32766,8.41096,12760.375718013,0
+NMI.US,D,20141016,000000,8.40432,8.41096,8.34945,8.3656,14564.679516722,0
+NMI.US,D,20141017,000000,8.41988,8.41988,8.38877,8.40432,8513.648366378,0
+NMI.US,D,20141020,000000,8.40432,8.44513,8.38144,8.38144,13053.183833081,0
+NMI.US,D,20141021,000000,8.40432,8.51682,8.37242,8.50376,40692.250529146,0
+NMI.US,D,20141022,000000,8.50376,8.53287,8.44513,8.51682,22666.377155695,0
+NMI.US,D,20141023,000000,8.51682,8.53287,8.48286,8.52584,8216.8015186889,0
+NMI.US,D,20141024,000000,8.53287,8.53287,8.51682,8.51682,6644.7248457227,0
+NMI.US,D,20141027,000000,8.55289,8.55289,8.42779,8.5097,21765.739781073,0
+NMI.US,D,20141028,000000,8.5097,8.52584,8.48286,8.51682,8440.9511791889,0
+NMI.US,D,20141029,000000,8.54822,8.5608,8.47613,8.5608,13353.059730236,0
+NMI.US,D,20141030,000000,8.5608,8.5608,8.5097,8.54822,19703.966777735,0
+NMI.US,D,20141031,000000,8.55289,8.58695,8.53287,8.5608,18306.565290655,0
+NMI.US,D,20141103,000000,8.61032,8.6336,8.57814,8.62499,14839.313334993,0
+NMI.US,D,20141104,000000,8.6336,8.66807,8.60409,8.66807,4458.7608142701,0
+NMI.US,D,20141105,000000,8.66044,8.71877,8.66044,8.66044,28341.806172229,0
+NMI.US,D,20141106,000000,8.71877,8.71877,8.65301,8.66807,8083.5233421754,0
+NMI.US,D,20141107,000000,8.69381,8.69381,8.66044,8.66807,1659.9191074864,0
+NMI.US,D,20141110,000000,8.68539,8.68539,8.63925,8.66807,8060.3006296011,0
+NMI.US,D,20141111,000000,8.63925,8.67728,8.6336,8.67728,7447.42295427,0
+NMI.US,D,20141112,000000,8.71322,8.71322,8.62667,8.71322,23312.574375155,0
+NMI.US,D,20141113,000000,8.71322,8.74086,8.64014,8.74086,11619.433752405,0
+NMI.US,D,20141114,000000,8.74086,8.74799,8.64736,8.64736,1511.4956836419,0
+NMI.US,D,20141117,000000,8.67916,8.70461,8.64736,8.64736,4239.6595695472,0
+NMI.US,D,20141118,000000,8.66965,8.70461,8.6549,8.6549,4578.9131097633,0
+NMI.US,D,20141119,000000,8.66965,8.72146,8.64736,8.71322,12624.068492034,0
+NMI.US,D,20141120,000000,8.63459,8.6965,8.61923,8.6965,13247.042998919,0
+NMI.US,D,20141121,000000,8.73037,8.73037,8.64736,8.71322,6931.4748618578,0
+NMI.US,D,20141124,000000,8.70461,8.74086,8.64736,8.74086,11730.4988995,0
+NMI.US,D,20141125,000000,8.74086,8.74086,8.63459,8.64014,17151.487760871,0
+NMI.US,D,20141126,000000,8.66965,8.74086,8.66232,8.73037,13012.796506865,0
+NMI.US,D,20141128,000000,8.68837,8.71322,8.67916,8.67916,6280.2292266214,0
+NMI.US,D,20141201,000000,8.737,8.74086,8.72146,8.73037,11929.406481115,0
+NMI.US,D,20141202,000000,8.737,8.74799,8.737,8.74799,10306.845650379,0
+NMI.US,D,20141203,000000,8.75433,8.81693,8.75433,8.75433,20306.747621512,0
+NMI.US,D,20141204,000000,8.75433,8.81693,8.75433,8.80018,11610.346604006,0
+NMI.US,D,20141205,000000,8.82396,8.85396,8.6965,8.77037,14997.833590392,0
+NMI.US,D,20141208,000000,8.80792,8.80792,8.71322,8.74799,14743.393435229,0
+NMI.US,D,20141209,000000,8.73037,8.83068,8.6965,8.83068,30215.778108661,0
+NMI.US,D,20141210,000000,8.83068,8.86209,8.80792,8.86209,20888.325119027,0
+NMI.US,D,20141211,000000,9.00223,9.02808,8.83822,8.94687,47477.321333471,0
+NMI.US,D,20141212,000000,8.88101,8.93963,8.84386,8.87535,25687.349156668,0
+NMI.US,D,20141215,000000,8.89596,9.00223,8.82127,8.98817,17198.942869175,0
+NMI.US,D,20141216,000000,8.95469,8.95469,8.84386,8.9129,9503.1378586753,0
+NMI.US,D,20141217,000000,8.96975,8.97629,8.86882,8.88843,12799.753361074,0
+NMI.US,D,20141218,000000,8.9129,8.9129,8.85209,8.90349,4642.5231485538,0
+NMI.US,D,20141219,000000,8.98817,9.03452,8.90349,8.98332,27480.546440667,0
+NMI.US,D,20141222,000000,9.01947,9.04898,8.95469,8.95469,23802.270705526,0
+NMI.US,D,20141223,000000,8.96222,9.06512,8.89596,8.99579,14688.870544838,0
+NMI.US,D,20141224,000000,9.01074,9.04898,8.98817,9.00223,8079.4846095537,0
+NMI.US,D,20141226,000000,9.07324,9.10533,9.07324,9.10533,6647.7538951889,0
+NMI.US,D,20141229,000000,9.01947,9.05859,8.9129,8.93102,13287.430325134,0
+NMI.US,D,20141230,000000,8.90349,9.03452,8.90349,9.03452,12921.925022879,0
+NMI.US,D,20141231,000000,9.07324,9.10533,9.07324,9.10533,5800.6297278038,0
+NMI.US,D,20150102,000000,9.06512,9.08671,9.04314,9.05859,9491.0216608104,0
+NMI.US,D,20150105,000000,9.05859,9.17377,8.99579,9.04898,34738.148961721,0
+NMI.US,D,20150106,000000,9.08671,9.23438,9.01074,9.01947,66614.855861024,0
+NMI.US,D,20150107,000000,9.01947,9.13296,9.01947,9.11187,21613.277624607,0
+NMI.US,D,20150108,000000,9.12643,9.15544,8.94687,8.99579,42132.058708755,0
+NMI.US,D,20150109,000000,9.02808,9.05859,9.02808,9.05859,5319.0108626754,0
+NMI.US,D,20150112,000000,9.07324,9.08671,9.03452,9.08097,15749.037858014,0
+NMI.US,D,20150113,000000,9.11484,9.1501,9.08958,9.1501,8707.5075322158,0
+NMI.US,D,20150114,000000,9.1501,9.16713,9.1291,9.1501,8312.7214184523,0
+NMI.US,D,20150115,000000,9.12158,9.42177,9.12158,9.41384,57940.667872937,0
+NMI.US,D,20150116,000000,9.41384,9.41384,9.33381,9.38265,28339.786805919,0
+NMI.US,D,20150120,000000,9.34234,9.3659,9.25112,9.27529,29932.057141992,0
+NMI.US,D,20150121,000000,9.31232,9.35225,9.25974,9.35225,17083.838989459,0
+NMI.US,D,20150122,000000,9.29113,9.43563,9.26934,9.35225,43126.596616829,0
+NMI.US,D,20150123,000000,9.37384,9.43563,9.35225,9.35907,19015.36286575,0
+NMI.US,D,20150126,000000,9.37384,9.37384,9.29113,9.32016,13316.711136642,0
+NMI.US,D,20150127,000000,9.34234,9.42771,9.34234,9.3659,9037.6739240334,0
+NMI.US,D,20150128,000000,9.4078,9.42771,9.3659,9.38265,13976.034237121,0
+NMI.US,D,20150129,000000,9.35225,9.41384,9.35225,9.39196,6331.7230675471,0
+NMI.US,D,20150130,000000,9.42771,9.49804,9.4078,9.48316,18866.939441905,0
+NMI.US,D,20150202,000000,9.43563,9.47625,9.37384,9.39196,17291.833719472,0
+NMI.US,D,20150203,000000,9.38265,9.45841,9.38265,9.45247,12254.524457155,0
+NMI.US,D,20150204,000000,9.45247,9.45841,9.3659,9.3659,22680.512719871,0
+NMI.US,D,20150205,000000,9.37384,9.44356,9.3659,9.37384,22829.945826871,0
+NMI.US,D,20150206,000000,9.3659,9.3659,9.27529,9.27529,27131.196068897,0
+NMI.US,D,20150209,000000,9.25112,9.43563,9.25112,9.28311,27832.925861904,0
+NMI.US,D,20150210,000000,9.24429,9.29609,9.19378,9.19378,22962.214320228,0
+NMI.US,D,20150211,000000,9.2025,9.37681,9.2025,9.29906,7761.434415601,0
+NMI.US,D,20150212,000000,9.2941,9.39393,9.2324,9.23844,7030.4238110875,0
+NMI.US,D,20150213,000000,9.21575,9.2941,9.15207,9.17763,7887.6448100267,0
+NMI.US,D,20150217,000000,9.14425,9.2025,8.90646,8.94864,46047.609985417,0
+NMI.US,D,20150218,000000,8.99104,9.15207,8.94132,9.11662,35144.041590194,0
+NMI.US,D,20150219,000000,9.06799,9.10701,9.0374,9.04709,15254.293111864,0
+NMI.US,D,20150220,000000,9.06146,9.16902,9.06146,9.1604,4552.6613477228,0
+NMI.US,D,20150223,000000,9.20834,9.2941,9.2025,9.24726,8219.8305681551,0
+NMI.US,D,20150224,000000,9.14425,9.2324,9.11662,9.2324,19875.612914154,0
+NMI.US,D,20150225,000000,9.2025,9.2324,9.13574,9.17763,19007.285400506,0
+NMI.US,D,20150226,000000,9.15207,9.19576,9.10039,9.12355,10630.953943264,0
+NMI.US,D,20150227,000000,9.15207,9.20834,9.11662,9.19576,7441.3648553375,0
+NMI.US,D,20150302,000000,9.2324,9.2324,9.13009,9.17763,21056.942205978,0
+NMI.US,D,20150303,000000,9.13574,9.19576,9.12355,9.16902,5980.353329466,0
+NMI.US,D,20150304,000000,9.19576,9.35996,9.19576,9.27133,17937.021255776,0
+NMI.US,D,20150305,000000,9.2941,9.3365,9.2941,9.32213,6629.5795983916,0
+NMI.US,D,20150306,000000,9.27133,9.27133,9.20834,9.25281,6760.8384085944,0
+NMI.US,D,20150309,000000,9.25281,9.25281,9.20834,9.22566,7409.0549943646,0
+NMI.US,D,20150310,000000,9.24726,9.25281,9.2025,9.20834,12996.641576377,0
+NMI.US,D,20150311,000000,9.24924,9.25578,9.14623,9.17862,20719.708032074,0
+NMI.US,D,20150312,000000,9.1709,9.20337,9.15307,9.18793,5825.8718066889,0
+NMI.US,D,20150313,000000,9.17862,9.24131,9.17862,9.20337,14249.658372236,0
+NMI.US,D,20150316,000000,9.17862,9.30203,9.17862,9.24131,9193.1651299659,0
+NMI.US,D,20150317,000000,9.21131,9.21131,9.12455,9.13108,6868.8745062227,0
+NMI.US,D,20150318,000000,9.11761,9.23438,9.11761,9.15307,5699.6614122632,0
+NMI.US,D,20150319,000000,9.15307,9.21131,9.13762,9.13762,13728.661864046,0
+NMI.US,D,20150320,000000,9.15307,9.18793,9.13108,9.13108,13473.21202573,0
+NMI.US,D,20150323,000000,9.15307,9.25578,9.15307,9.21131,7640.2724369524,0
+NMI.US,D,20150324,000000,9.18793,9.22853,9.13108,9.21131,8549.9969599727,0
+NMI.US,D,20150325,000000,9.19675,9.20337,9.16238,9.16238,7126.3437108511,0
+NMI.US,D,20150326,000000,9.14623,9.21131,9.13108,9.14623,7251.5444221213,0
+NMI.US,D,20150327,000000,9.18793,9.20337,9.13108,9.14623,11396.29377506,0
+NMI.US,D,20150330,000000,9.19675,9.19675,9.14623,9.16238,4921.1956994457,0
+NMI.US,D,20150331,000000,9.21131,9.21131,9.12455,9.15307,22228.174666249,0
+NMI.US,D,20150401,000000,9.23438,9.33184,9.19675,9.3251,56345.368487396,0
+NMI.US,D,20150402,000000,9.30203,9.34828,9.28925,9.29609,29532.222612452,0
+NMI.US,D,20150406,000000,9.30203,9.37087,9.30203,9.34828,16582.026461223,0
+NMI.US,D,20150407,000000,9.29609,9.37087,9.29609,9.30203,8516.6774158442,0
+NMI.US,D,20150408,000000,9.31629,9.40384,9.29609,9.29609,6475.0980756147,0
+NMI.US,D,20150409,000000,9.28014,9.36195,9.24924,9.34828,17759.317020425,0
+NMI.US,D,20150410,000000,9.37087,9.42574,9.28014,9.28014,5825.8718066889,0
+NMI.US,D,20150413,000000,9.29609,9.33381,9.28311,9.31183,5416.9501287498,0
+NMI.US,D,20150414,000000,9.33381,9.41384,9.31183,9.31916,9293.123762351,0
+NMI.US,D,20150415,000000,9.30391,9.40681,9.30391,9.31916,10592.585983357,0
+NMI.US,D,20150416,000000,9.31916,9.40681,9.31916,9.40681,21210.4140456,0
+NMI.US,D,20150417,000000,9.42871,9.45346,9.39096,9.39096,2709.989589108,0
+NMI.US,D,20150420,000000,9.33381,9.40681,9.31916,9.32797,7124.3243445403,0
+NMI.US,D,20150421,000000,9.38165,9.43662,9.33381,9.35809,14427.362607587,0
+NMI.US,D,20150422,000000,9.33381,9.40681,9.26736,9.29609,5482.5795338511,0
+NMI.US,D,20150423,000000,9.30391,9.43662,9.30391,9.41384,31360.758806891,0
+NMI.US,D,20150424,000000,9.41384,9.41384,9.36492,9.38165,3933.7255734593,0
+NMI.US,D,20150427,000000,9.35125,9.39096,9.35125,9.38165,1937.5819752229,0
+NMI.US,D,20150428,000000,9.39889,9.41384,9.32797,9.33381,25038.122887743,0
+NMI.US,D,20150429,000000,9.34135,9.36492,9.32797,9.32797,1804.3037987094,0
+NMI.US,D,20150430,000000,9.37284,9.43662,9.35809,9.43662,16261.956900958,0
+NMI.US,D,20150501,000000,9.4594,9.4594,9.39096,9.42871,24907.873760695,0
+NMI.US,D,20150504,000000,9.43662,9.45346,9.37284,9.43662,16008.526428952,0
+NMI.US,D,20150505,000000,9.42871,9.51388,9.41384,9.48416,11617.414386094,0
+NMI.US,D,20150506,000000,9.52972,9.52972,9.42177,9.49209,14957.446264175,0
+NMI.US,D,20150507,000000,9.43662,9.52972,9.42871,9.47625,19079.982587695,0
+NMI.US,D,20150508,000000,9.49901,9.55151,9.42177,9.43662,20782.308387709,0
+NMI.US,D,20150511,000000,9.43662,9.46931,9.34135,9.34135,13553.986678161,0
+NMI.US,D,20150512,000000,9.29609,9.40681,9.29609,9.39889,8266.2759933037,0
+NMI.US,D,20150513,000000,9.44653,9.44653,9.32887,9.39294,12480.693483966,0
+NMI.US,D,20150514,000000,9.34332,9.39294,9.29707,9.33481,6944.6007428781,0
+NMI.US,D,20150515,000000,9.31232,9.43168,9.31232,9.39294,7380.7838660132,0
+NMI.US,D,20150518,000000,9.35225,9.43959,9.33481,9.33481,8847.8534908172,0
+NMI.US,D,20150519,000000,9.27529,9.37481,9.25974,9.33481,7330.2997082429,0
+NMI.US,D,20150520,000000,9.35225,9.37481,9.35225,9.3669,3860.0187031147,0
+NMI.US,D,20150521,000000,9.29707,9.33481,9.24429,9.32114,21092.281116418,0
+NMI.US,D,20150522,000000,9.32887,9.32887,9.27529,9.30588,3216.8505331215,0
+NMI.US,D,20150526,000000,9.29212,9.29212,9.15544,9.2841,33961.702615215,0
+NMI.US,D,20150527,000000,9.30588,9.3669,9.30588,9.3669,17364.530906662,0
+NMI.US,D,20150528,000000,9.35225,9.37481,9.32114,9.33481,6960.7556733646,0
+NMI.US,D,20150529,000000,9.40087,9.40087,9.32114,9.32114,10548.15992452,0
+NMI.US,D,20150601,000000,9.35996,9.35996,9.32114,9.35996,9515.2540565402,0
+NMI.US,D,20150602,000000,9.30588,9.31232,9.25112,9.27529,6641.6957962565,0
+NMI.US,D,20150603,000000,9.24429,9.26934,9.21318,9.24429,5275.594486993,0
+NMI.US,D,20150604,000000,9.19963,9.24429,9.19179,9.20635,3082.5626734526,0
+NMI.US,D,20150605,000000,9.12643,9.14049,9.07226,9.07226,6176.2318616146,0
+NMI.US,D,20150608,000000,9.06423,9.08097,8.96688,9.00035,19414.187712135,0
+NMI.US,D,20150609,000000,8.95964,8.9743,8.74621,8.80018,30572.19626252,0
+NMI.US,D,20150610,000000,8.76939,8.80792,8.68539,8.77721,37147.252970519,0
+NMI.US,D,20150611,000000,8.73987,8.80979,8.68639,8.71976,26631.402906971,0
+NMI.US,D,20150612,000000,8.70313,8.72868,8.59229,8.59229,29216.191784809,0
+NMI.US,D,20150615,000000,8.59229,8.6947,8.59229,8.67728,22677.483670404,0
+NMI.US,D,20150616,000000,8.71976,8.75344,8.56616,8.63835,25758.026977547,0
+NMI.US,D,20150617,000000,8.66044,8.70313,8.6231,8.67728,12686.668847669,0
+NMI.US,D,20150618,000000,8.65301,8.67728,8.6231,8.63181,7177.8375517767,0
+NMI.US,D,20150619,000000,8.71125,8.75344,8.68639,8.71976,16146.853021242,0
+NMI.US,D,20150622,000000,8.7779,8.7779,8.66044,8.6947,10250.303393675,0
+NMI.US,D,20150623,000000,8.64469,8.68639,8.64469,8.67728,10255.351809451,0
+NMI.US,D,20150624,000000,8.65301,8.70313,8.65301,8.66807,7302.0285798916,0
+NMI.US,D,20150625,000000,8.68639,8.68639,8.63181,8.63835,3974.1128996755,0
+NMI.US,D,20150626,000000,8.65301,8.65301,8.63181,8.64469,18454.9887145,0
+NMI.US,D,20150629,000000,8.61558,8.64469,8.59229,8.59229,12427.180276729,0
+NMI.US,D,20150630,000000,8.63181,8.63835,8.55733,8.61558,17135.332830384,0
+NMI.US,D,20150701,000000,8.63835,8.66044,8.61558,8.65301,12300.969882303,0
+NMI.US,D,20150702,000000,8.6231,8.68639,8.6231,8.64469,10893.471563669,0
+NMI.US,D,20150706,000000,8.6947,8.70313,8.64469,8.67728,12300.969882303,0
+NMI.US,D,20150707,000000,8.68639,8.73601,8.65301,8.6947,9609.1545899928,0
+NMI.US,D,20150708,000000,8.71976,8.71976,8.58428,8.70313,20117.936871452,0
+NMI.US,D,20150709,000000,8.65301,8.70313,8.64469,8.6947,10768.270852398,0
+NMI.US,D,20150710,000000,8.64469,8.66807,8.63835,8.66807,5380.6015351552,0
+NMI.US,D,20150713,000000,8.737,8.737,8.62409,8.67916,16980.851307607,0
+NMI.US,D,20150714,000000,8.654,8.66143,8.61656,8.61656,12272.698753952,0
+NMI.US,D,20150715,000000,8.60844,8.66143,8.6021,8.64559,30666.096795971,0
+NMI.US,D,20150716,000000,8.63261,8.63261,8.60844,8.60844,8554.0356925942,0
+NMI.US,D,20150717,000000,8.62409,8.63261,8.6021,8.63261,2172.8381504323,0
+NMI.US,D,20150720,000000,8.66143,8.66143,8.6021,8.62409,12896.682943993,0
+NMI.US,D,20150721,000000,8.55823,8.60844,8.50653,8.60844,20557.149044054,0
+NMI.US,D,20150722,000000,8.59319,8.59319,8.54595,8.55099,6765.8868243713,0
+NMI.US,D,20150723,000000,8.55823,8.57635,8.55823,8.56714,1274.2201421215,0
+NMI.US,D,20150724,000000,8.56714,8.56714,8.48623,8.48623,13915.453247796,0
+NMI.US,D,20150727,000000,8.4778,8.55099,8.39511,8.48623,52348.032875146,0
+NMI.US,D,20150728,000000,8.48623,8.52129,8.45364,8.48623,18386.330259932,0
+NMI.US,D,20150729,000000,8.54595,8.54595,8.46176,8.48623,24255.618442303,0
+NMI.US,D,20150730,000000,8.52129,8.52129,8.45364,8.47078,18895.210570256,0
+NMI.US,D,20150731,000000,8.47078,8.55099,8.47078,8.49989,25405.64755631,0
+NMI.US,D,20150803,000000,8.53644,8.54595,8.47078,8.4778,22803.69406483,0
+NMI.US,D,20150804,000000,8.49989,8.56714,8.46176,8.4778,20171.450078689,0
+NMI.US,D,20150805,000000,8.4778,8.4778,8.38778,8.46176,22598.728384282,0
+NMI.US,D,20150806,000000,8.40353,8.45364,8.38778,8.41096,30362.182166194,0
+NMI.US,D,20150807,000000,8.39511,8.46176,8.39511,8.46176,7404.0065785875,0
+NMI.US,D,20150810,000000,8.41988,8.48623,8.40353,8.45364,15957.032588027,0
+NMI.US,D,20150811,000000,8.49989,8.50653,8.4778,8.49365,513.92872610133,0
+NMI.US,D,20150812,000000,8.50791,8.52296,8.50089,8.50791,13480.279807816,0
+NMI.US,D,20150813,000000,8.50089,8.52296,8.47078,8.50089,9537.467085959,0
+NMI.US,D,20150814,000000,8.50791,8.51395,8.4373,8.45463,48839.383910113,0
+NMI.US,D,20150817,000000,8.45463,8.48711,8.4373,8.4373,19841.28368687,0
+NMI.US,D,20150818,000000,8.3959,8.42075,8.38877,8.42075,36761.554005155,0
+NMI.US,D,20150819,000000,8.40432,8.4373,8.38144,8.4373,17806.772128729,0
+NMI.US,D,20150820,000000,8.42859,8.44591,8.41184,8.41184,5980.353329466,0
+NMI.US,D,20150821,000000,8.4373,8.46256,8.38877,8.38877,23013.708161155,0
+NMI.US,D,20150824,000000,8.27933,8.30894,8.25823,8.30379,18196.509826715,0
+NMI.US,D,20150825,000000,8.2713,8.29587,8.26467,8.26467,17424.10221283,0
+NMI.US,D,20150826,000000,8.26467,8.30894,8.22604,8.28705,25688.358839823,0
+NMI.US,D,20150827,000000,8.28705,8.32678,8.2713,8.32678,13987.140751831,0
+NMI.US,D,20150828,000000,8.34856,8.37242,8.30379,8.33984,20475.364708465,0
+NMI.US,D,20150831,000000,8.33984,8.37242,8.32678,8.34856,14881.72002752,0
+NMI.US,D,20150901,000000,8.37242,8.38144,8.34856,8.38144,9414.2857409997,0
+NMI.US,D,20150902,000000,8.38144,8.3959,8.35747,8.38877,15388.580971533,0
+NMI.US,D,20150903,000000,8.40432,8.40432,8.30894,8.32678,32308.851289817,0
+NMI.US,D,20150904,000000,8.3656,8.45463,8.34856,8.44591,33445.754522802,0
+NMI.US,D,20150908,000000,8.44591,8.44591,8.3338,8.33984,24418.177430324,0
+NMI.US,D,20150909,000000,8.3656,8.38144,8.35747,8.38144,5720.8647585268,0
+NMI.US,D,20150910,000000,8.3959,8.3959,8.3338,8.3338,18832.610214621,0
+NMI.US,D,20150911,000000,8.35836,8.37401,8.35044,8.35044,4434.5284185403,0
+NMI.US,D,20150914,000000,8.37401,8.37401,8.30993,8.34173,4053.8778689525,0
+NMI.US,D,20150915,000000,8.35836,8.35836,8.25823,8.26556,10257.371175764,0
+NMI.US,D,20150916,000000,8.28804,8.32678,8.28804,8.30993,17858.265969654,0
+NMI.US,D,20150917,000000,8.32678,8.37401,8.28804,8.35836,27177.641494046,0
+NMI.US,D,20150918,000000,8.39055,8.43016,8.37401,8.42265,28633.604604141,0
+NMI.US,D,20150921,000000,8.41344,8.41344,8.37401,8.39769,4306.2986578039,0
+NMI.US,D,20150922,000000,8.43016,8.43927,8.41344,8.41344,14193.116115533,0
+NMI.US,D,20150923,000000,8.43016,8.43927,8.41344,8.43927,5955.1112505808,0
+NMI.US,D,20150924,000000,8.42265,8.45642,8.40432,8.43927,13516.628401412,0
+NMI.US,D,20150925,000000,8.43927,8.43927,8.40432,8.41344,3800.4473969458,0
+NMI.US,D,20150928,000000,8.4478,8.4478,8.40432,8.40432,15407.764951486,0
+NMI.US,D,20150929,000000,8.43016,8.4478,8.39055,8.42265,13052.174149925,0
+NMI.US,D,20150930,000000,8.43927,8.48019,8.41344,8.46444,21915.172888073,0
+NMI.US,D,20151001,000000,8.50276,8.50871,8.43016,8.48019,18747.796829567,0
+NMI.US,D,20151002,000000,8.48019,8.50871,8.47246,8.47246,18877.036273458,0
+NMI.US,D,20151005,000000,8.51594,8.51594,8.4889,8.4889,24638.288358201,0
+NMI.US,D,20151006,000000,8.47246,8.49613,8.46444,8.4889,14824.168087662,0
+NMI.US,D,20151007,000000,8.48019,8.4889,8.43927,8.46444,9498.0894428983,0
+NMI.US,D,20151008,000000,8.49613,8.50871,8.46444,8.50276,14061.857305331,0
+NMI.US,D,20151009,000000,8.49613,8.53287,8.49613,8.51594,11021.701324405,0
+NMI.US,D,20151012,000000,8.49613,8.54822,8.49613,8.53287,4155.8558676485,0
+NMI.US,D,20151013,000000,8.50376,8.54298,8.50376,8.51682,20570.274925074,0
+NMI.US,D,20151014,000000,8.54298,8.77968,8.5097,8.56427,52247.064559606,0
+NMI.US,D,20151015,000000,8.56427,8.60667,8.54298,8.55011,7064.7530383713,0
+NMI.US,D,20151016,000000,8.55011,8.55546,8.48989,8.55011,5045.3867275606,0
+NMI.US,D,20151019,000000,8.53367,8.62221,8.53367,8.55546,15548.110910087,0
+NMI.US,D,20151020,000000,8.55546,8.57358,8.50376,8.5097,28089.385383377,0
+NMI.US,D,20151021,000000,8.53367,8.59052,8.53367,8.57358,17670.464902749,0
+NMI.US,D,20151022,000000,8.57358,8.62221,8.57358,8.62221,16914.21221935,0
+NMI.US,D,20151023,000000,8.58239,8.60667,8.57358,8.59963,14007.334414939,0
+NMI.US,D,20151026,000000,8.59963,8.61478,8.58239,8.61478,14518.234091574,0
+NMI.US,D,20151027,000000,8.58239,8.63736,8.58239,8.63023,21955.56021429,0
+NMI.US,D,20151028,000000,8.64281,8.64281,8.62221,8.64281,35713.502889843,0
+NMI.US,D,20151029,000000,8.63023,8.68539,8.60667,8.68539,9461.7408493037,0
+NMI.US,D,20151030,000000,8.71125,8.75512,8.65113,8.75512,36724.195728404,0
+NMI.US,D,20151102,000000,8.74155,8.74155,8.69381,8.73601,17365.540589817,0
+NMI.US,D,20151103,000000,8.74155,8.77968,8.61478,8.64281,22335.201080722,0
+NMI.US,D,20151104,000000,8.64281,8.73601,8.64281,8.71125,20021.007288533,0
+NMI.US,D,20151105,000000,8.66718,8.74155,8.66718,8.73601,9969.6114764725,0
+NMI.US,D,20151106,000000,8.65113,8.69381,8.60667,8.66718,16409.370641648,0
+NMI.US,D,20151109,000000,8.62221,8.62221,8.58239,8.61478,14281.968233209,0
+NMI.US,D,20151110,000000,8.60755,8.65301,8.60755,8.63835,13325.798285041,0
+NMI.US,D,20151111,000000,8.63835,8.63835,8.60755,8.63835,7918.9449878443,0
+NMI.US,D,20151112,000000,8.63835,8.65301,8.57457,8.61558,31808.048444736,0
+NMI.US,D,20151113,000000,8.63835,8.66886,8.60062,8.66886,8296.5664879659,0
+NMI.US,D,20151116,000000,8.63835,8.80415,8.61558,8.66044,36083.046924721,0
+NMI.US,D,20151117,000000,8.66886,8.66886,8.6231,8.64469,17223.175264905,0
+NMI.US,D,20151118,000000,8.61558,8.67817,8.60062,8.63181,31557.647022195,0
+NMI.US,D,20151119,000000,8.64469,8.67817,8.58328,8.6231,26778.816647661,0
+NMI.US,D,20151120,000000,8.61558,8.71322,8.61558,8.63835,39222.151854876,0
+NMI.US,D,20151123,000000,8.68738,8.71322,8.66886,8.71322,15083.656658601,0
+NMI.US,D,20151124,000000,8.71322,8.71322,8.67153,8.67153,11741.605414209,0
+NMI.US,D,20151125,000000,8.737,8.737,8.66886,8.71322,15590.517602614,0
+NMI.US,D,20151127,000000,8.75087,8.75087,8.67817,8.73037,3136.0758806891,0
+NMI.US,D,20151130,000000,8.74225,8.74225,8.63181,8.68738,27408.858936633,0
+NMI.US,D,20151201,000000,8.73037,8.77236,8.73037,8.75691,31865.600384593,0
+NMI.US,D,20151202,000000,8.76453,8.77236,8.75087,8.75691,22896.584915127,0
+NMI.US,D,20151203,000000,8.75691,8.76453,8.6957,8.75691,23085.395665188,0
+NMI.US,D,20151204,000000,8.77236,8.79731,8.76453,8.78939,8171.3657766956,0
+NMI.US,D,20151207,000000,8.76453,8.82881,8.74225,8.82127,17471.557321134,0
+NMI.US,D,20151208,000000,8.82127,8.91547,8.78939,8.91547,27881.390653364,0
+NMI.US,D,20151209,000000,8.91547,9.01947,8.88279,8.96044,32433.042317931,0
+NMI.US,D,20151210,000000,8.95073,9.10701,8.88279,9.10701,69642.895644085,0
+NMI.US,D,20151211,000000,9.03452,9.22953,9.03452,9.10701,59909.550025977,0
+NMI.US,D,20151214,000000,9.06611,9.20437,8.89784,8.91547,20175.488811309,0
+NMI.US,D,20151215,000000,8.96688,9.05958,8.89031,8.92548,7660.4661000605,0
+NMI.US,D,20151216,000000,8.98817,8.98817,8.89031,8.95073,30146.109970938,0
+NMI.US,D,20151217,000000,9.03452,9.19773,8.97529,9.1709,24118.301533168,0
+NMI.US,D,20151218,000000,9.19773,9.19773,9.09949,9.17941,10674.370318946,0
+NMI.US,D,20151221,000000,9.19773,9.25875,9.1709,9.23537,17587.670884006,0
+NMI.US,D,20151222,000000,9.25875,9.45841,9.1709,9.45841,13301.565889311,0
+NMI.US,D,20151223,000000,9.37779,9.5525,9.37779,9.54458,31655.586288269,0
+NMI.US,D,20151224,000000,9.48219,9.51289,9.46732,9.49704,9219.4168920064,0
+NMI.US,D,20151228,000000,9.5525,9.5525,9.50595,9.53864,19791.809212256,0
+NMI.US,D,20151229,000000,9.51289,9.51883,9.41979,9.42574,13862.949723715,0
+NMI.US,D,20151230,000000,9.46732,9.52972,9.46732,9.4911,15945.926073317,0
+NMI.US,D,20151231,000000,9.53864,9.5525,9.49506,9.53864,12688.688213979,0
+NMI.US,D,20160104,000000,9.53864,9.81001,9.52972,9.60202,47599.492995276,0
+NMI.US,D,20160105,000000,9.63272,9.78525,9.62579,9.72979,16237.724505229,0
+NMI.US,D,20160106,000000,9.78525,9.88825,9.60202,9.66739,49198.831113437,0
+NMI.US,D,20160107,000000,9.68918,9.73078,9.62579,9.62579,17989.524779857,0
+NMI.US,D,20160108,000000,9.65947,9.7387,9.63272,9.71394,4133.6428382296,0
+NMI.US,D,20160111,000000,9.72979,9.75356,9.58519,9.74563,18387.339943087,0
+NMI.US,D,20160112,000000,9.76742,9.86249,9.76148,9.84567,19004.25635104,0
+NMI.US,D,20160113,000000,10.3676,10.4806,9.93875,9.93875,31461.727122431,0
+NMI.US,D,20160114,000000,10.012,10.012,9.76247,9.7803,24742.285723208,0
+NMI.US,D,20160115,000000,9.81398,9.93084,9.74663,9.82289,16012.565161574,0
+NMI.US,D,20160119,000000,9.84665,9.84665,9.76247,9.76247,10517.869429858,0
+NMI.US,D,20160120,000000,9.74663,9.75454,9.54458,9.55844,21890.940492343,0
+NMI.US,D,20160121,000000,9.60202,9.61886,9.4911,9.51289,21547.648219505,0
+NMI.US,D,20160122,000000,9.49704,9.61886,9.49704,9.51982,23869.919476938,0
+NMI.US,D,20160125,000000,9.4911,9.55844,9.44256,9.45841,18907.32676812,0
+NMI.US,D,20160126,000000,9.44256,9.51289,9.38165,9.38602,32026.140006303,0
+NMI.US,D,20160127,000000,9.41979,9.56735,9.41483,9.51982,51964.353276093,0
+NMI.US,D,20160128,000000,9.55844,9.63371,9.40384,9.56735,24488.855251202,0
+NMI.US,D,20160129,000000,9.54458,9.57726,9.4911,9.51289,20927.702762087,0
+NMI.US,D,20160201,000000,9.48219,9.5525,9.48219,9.5525,20101.781940965,0
+NMI.US,D,20160202,000000,9.56735,9.58519,9.53864,9.57726,16101.417279249,0
+NMI.US,D,20160203,000000,9.52972,9.62678,9.52972,9.57726,30803.413705107,0
+NMI.US,D,20160204,000000,9.61886,9.68621,9.52972,9.68621,33994.012476188,0
+NMI.US,D,20160205,000000,9.55844,9.69809,9.55844,9.60202,33979.876912012,0
+NMI.US,D,20160208,000000,9.63371,9.77733,9.60102,9.76842,18610.479920431,0
+NMI.US,D,20160209,000000,9.83972,9.99519,9.83972,9.99519,55647.677427012,0
+NMI.US,D,20160210,000000,9.94869,10.0209,9.94869,10.0209,8234.9758154861,0
+NMI.US,D,20160211,000000,10.0209,10.113,9.96548,10.0388,26584.957481823,0
+NMI.US,D,20160212,000000,10.0784,10.4329,10.0784,10.2785,38803.133345383,0
+NMI.US,D,20160216,000000,10.2527,10.3458,10.0784,10.3141,44673.43121091,0
+NMI.US,D,20160217,000000,10.2607,10.2607,10.113,10.1636,15568.304573196,0
+NMI.US,D,20160218,000000,10.3141,10.3141,9.97935,10.1547,11460.913497006,0
+NMI.US,D,20160219,000000,10.0943,10.4082,10.0487,10.0556,23614.469638621,0
+NMI.US,D,20160222,000000,10.0863,10.0863,9.93975,9.97247,26100.309567229,0
+NMI.US,D,20160223,000000,10.0437,10.2448,10.0072,10.1814,17374.627738216,0
+NMI.US,D,20160224,000000,10.2607,10.2924,10.0269,10.113,19688.821530404,0
+NMI.US,D,20160225,000000,10.113,10.3458,10.113,10.2368,17353.424391952,0
+NMI.US,D,20160226,000000,10.2725,10.3626,10.2557,10.3626,5821.8330740674,0
+NMI.US,D,20160229,000000,10.3538,10.3538,10.0209,10.2527,27639.066696066,0
+NMI.US,D,20160301,000000,10.2924,10.3211,10.221,10.2368,13207.665355857,0
+NMI.US,D,20160302,000000,10.0556,10.1725,10.0339,10.113,28317.573776499,0
+NMI.US,D,20160303,000000,10.221,10.2924,10.2032,10.2924,5491.6666822498,0
+NMI.US,D,20160304,000000,10.2992,10.2992,10.2607,10.2607,8038.0876001821,0
+NMI.US,D,20160307,000000,10.2992,10.2992,10.2448,10.2448,5412.9113961282,0
+NMI.US,D,20160308,000000,10.2785,10.2854,10.2656,10.2656,10211.93543377,0
+NMI.US,D,20160309,000000,10.2695,10.2695,10.2448,10.2607,10986.362413966,0
+NMI.US,D,20160310,000000,10.2637,10.3626,10.2637,10.3538,15772.260570587,0
+NMI.US,D,20160311,000000,10.428,10.4349,10.1735,10.2042,27368.471610418,0
+NMI.US,D,20160314,000000,10.2537,10.2537,10.1646,10.1646,8332.9150815604,0
+NMI.US,D,20160315,000000,10.1874,10.1874,10.114,10.1299,12178.798220499,0
+NMI.US,D,20160316,000000,10.1369,10.1943,10.1299,10.1874,5229.1490618444,0
+NMI.US,D,20160317,000000,10.1824,10.1874,10.0487,10.1299,5883.423746547,0
+NMI.US,D,20160318,000000,10.0556,10.1299,10.0209,10.0209,23375.17473079,0
+NMI.US,D,20160321,000000,10.0506,10.0556,9.96548,9.97935,25429.87995204,0
+NMI.US,D,20160322,000000,10.0339,10.0388,9.98632,10.0042,7572.6236655402,0
+NMI.US,D,20160323,000000,10.0388,10.0388,9.99619,10.0269,8961.947687378,0
+NMI.US,D,20160324,000000,10.0042,10.0487,9.99619,9.99619,18647.838197182,0
+NMI.US,D,20160328,000000,9.98822,9.99619,9.95753,9.97247,24580.736418344,0
+NMI.US,D,20160329,000000,10.013,10.013,9.96548,9.9942,9455.6827503712,0
+NMI.US,D,20160330,000000,9.97247,9.97247,9.91697,9.93182,6736.6060128646,0
+NMI.US,D,20160331,000000,9.97935,9.98822,9.95266,9.97247,15569.31425635,0
+NMI.US,D,20160401,000000,9.97935,10.0012,9.96548,9.97935,12212.117764628,0
+NMI.US,D,20160404,000000,9.95753,10.0259,9.95753,10.016,6813.3419326754,0
+NMI.US,D,20160405,000000,10.0388,10.0992,10.0091,10.0487,10191.741770662,0
+NMI.US,D,20160406,000000,10.0813,10.0943,10.0487,10.0487,12030.374796655,0
+NMI.US,D,20160407,000000,10.0269,10.1557,10.013,10.0705,17739.123357317,0
+NMI.US,D,20160408,000000,10.0764,10.1646,10.0764,10.1457,16761.750062884,0
+NMI.US,D,20160411,000000,10.1874,10.1874,10.0784,10.1428,17303.949917338,0
+NMI.US,D,20160412,000000,10.0943,10.1457,9.76842,9.78624,76093.76132397,0
+NMI.US,D,20160413,000000,9.79317,9.85655,9.70601,9.80803,49763.243997308,0
+NMI.US,D,20160414,000000,9.77831,9.81595,9.77831,9.81595,9171.9617837024,0
+NMI.US,D,20160415,000000,9.77831,9.86746,9.75554,9.86746,12337.318475899,0
+NMI.US,D,20160418,000000,9.84071,9.91004,9.83279,9.87537,9934.2725660334,0
+NMI.US,D,20160419,000000,9.83279,9.8932,9.80803,9.88428,9538.4767691145,0
+NMI.US,D,20160420,000000,9.8932,9.8932,9.84864,9.84864,748.17521815538,0
+NMI.US,D,20160421,000000,9.80803,9.84864,9.7694,9.82387,4317.4051725134,0
+NMI.US,D,20160422,000000,9.79317,9.85755,9.77831,9.80803,5357.3788225809,0
+NMI.US,D,20160425,000000,9.83279,9.88428,9.78921,9.85755,7312.1254114456,0
+NMI.US,D,20160426,000000,9.82387,9.87537,9.79911,9.86746,6730.5479139321,0
+NMI.US,D,20160427,000000,9.91004,9.94173,9.80803,9.91499,19071.905122452,0
+NMI.US,D,20160428,000000,9.94173,9.95068,9.78723,9.82387,16709.246538803,0
+NMI.US,D,20160429,000000,9.79911,9.96749,9.79911,9.95465,12743.211104371,0
+NMI.US,D,20160502,000000,9.98134,10.0299,9.94173,9.99818,24142.533928897,0
+NMI.US,D,20160503,000000,10.0339,10.0417,9.92985,10.0299,6892.097218797,0
+NMI.US,D,20160504,000000,9.96749,10.0646,9.96749,10.0586,6413.5074031349,0
+NMI.US,D,20160505,000000,10.0636,10.1676,10.0249,10.1676,13543.889846608,0
+NMI.US,D,20160506,000000,10.0893,10.1854,10.0893,10.126,12435.257741973,0
+NMI.US,D,20160509,000000,10.1676,10.2151,10.1676,10.1933,6325.6649686146,0
+NMI.US,D,20160510,000000,10.1834,10.23,10.1834,10.2151,7943.177383574,0
+NMI.US,D,20160511,000000,10.2497,10.2497,10.1983,10.1983,3536.920093385,0
+NMI.US,D,20160512,000000,10.3261,10.3261,10.1774,10.2171,14322.355559425,0
+NMI.US,D,20160513,000000,10.2675,10.2992,10.2339,10.2497,4266.9210147431,0
+NMI.US,D,20160516,000000,10.3032,10.3032,10.0983,10.0983,10887.413464736,0
+NMI.US,D,20160517,000000,10.0734,10.1457,10.0734,10.1081,16268.014999891,0
+NMI.US,D,20160518,000000,10.1497,10.1686,10.0596,10.0596,9690.9389255807,0
+NMI.US,D,20160519,000000,10.0427,10.1329,10.0398,10.0695,20818.656981303,0
+NMI.US,D,20160520,000000,10.0427,10.1497,10.0427,10.0596,12628.107224655,0
+NMI.US,D,20160523,000000,10.127,10.1497,10.118,10.127,4014.5002258917,0
+NMI.US,D,20160524,000000,10.1497,10.2339,10.118,10.1587,15826.783460979,0
+NMI.US,D,20160525,000000,10.2171,10.3201,10.2081,10.2963,7434.2970732497,0
+NMI.US,D,20160526,000000,10.2904,10.3943,10.2834,10.3428,26559.715402938,0
+NMI.US,D,20160527,000000,10.3686,10.3686,10.3299,10.3299,2873.5582602836,0
+NMI.US,D,20160531,000000,10.2834,10.3686,10.1983,10.1983,15597.585384702,0
+NMI.US,D,20160601,000000,10.3686,10.533,10.3686,10.5162,18218.722856134,0
+NMI.US,D,20160602,000000,10.4656,10.524,10.2755,10.3616,26786.894112905,0
+NMI.US,D,20160603,000000,10.3616,10.4816,10.2339,10.2963,67702.284619396,0
+NMI.US,D,20160606,000000,10.3201,10.3428,10.2418,10.2418,16315.470108196,0
+NMI.US,D,20160607,000000,10.2587,10.3943,10.2388,10.3518,26964.598348256,0
+NMI.US,D,20160608,000000,10.3518,10.3755,10.2963,10.3349,7310.1060451348,0
+NMI.US,D,20160609,000000,10.3518,10.3943,10.3518,10.3943,8720.6334132361,0
+NMI.US,D,20160610,000000,10.4756,10.5162,10.4756,10.4993,4877.7793237633,0
+NMI.US,D,20160613,000000,10.5013,10.6024,10.4577,10.6024,5167.5583893647,0
+NMI.US,D,20160614,000000,10.5777,10.6211,10.535,10.535,6037.9052693241,0
+NMI.US,D,20160615,000000,10.541,10.5994,10.539,10.5499,10264.43895785,0
+NMI.US,D,20160616,000000,10.6301,10.6707,10.5182,10.6707,15254.293111864,0
+NMI.US,D,20160617,000000,10.6449,10.6795,10.5805,10.6024,11672.946959642,0
+NMI.US,D,20160620,000000,10.6628,10.6805,10.6084,10.6301,8818.5726793105,0
+NMI.US,D,20160621,000000,10.7122,10.7122,10.6211,10.6211,12029.3651135,0
+NMI.US,D,20160622,000000,10.7618,10.7776,10.6371,10.735,32432.032634775,0
+NMI.US,D,20160623,000000,10.6795,10.7776,10.6024,10.6024,17884.517731695,0
+NMI.US,D,20160624,000000,10.5747,10.7618,10.4826,10.4826,26365.856237101,0
+NMI.US,D,20160627,000000,10.5805,10.5805,10.4923,10.4923,15003.891689324,0
+NMI.US,D,20160628,000000,10.6122,10.6122,10.5093,10.526,14865.565097033,0
+NMI.US,D,20160629,000000,10.5103,10.735,10.5013,10.7043,30811.491170349,0
+NMI.US,D,20160630,000000,10.7529,10.7529,10.6707,10.6707,26957.530566168,0
+NMI.US,D,20160701,000000,10.7618,10.7618,10.6875,10.6875,10056.444227837,0
+NMI.US,D,20160705,000000,10.6795,10.7262,10.5884,10.6449,19201.144566343,0
+NMI.US,D,20160706,000000,10.6478,10.6478,10.5182,10.535,16066.07836881,0
+NMI.US,D,20160707,000000,10.4923,10.5884,10.4923,10.5182,15512.771999648,0
+NMI.US,D,20160708,000000,10.5567,10.6301,10.5093,10.5182,15532.965662756,0
+NMI.US,D,20160711,000000,10.526,10.5567,10.4329,10.4826,34150.513365276,0
+NMI.US,D,20160712,000000,10.5013,10.5013,10.3438,10.3686,12032.394162965,0
+NMI.US,D,20160713,000000,10.3963,10.3963,10.2914,10.3211,21686.984494952,0
+NMI.US,D,20160714,000000,10.3211,10.4092,10.226,10.4022,23550.85959983,0
+NMI.US,D,20160715,000000,10.4182,10.536,10.4062,10.536,5088.803103243,0
+NMI.US,D,20160718,000000,10.5033,10.6815,10.5033,10.6726,4382.0248944593,0
+NMI.US,D,20160719,000000,10.6311,10.6658,10.5974,10.6658,16426.53525529,0
+NMI.US,D,20160720,000000,10.7806,10.7806,10.6658,10.6985,27715.802615877,0
+NMI.US,D,20160721,000000,10.6985,10.6985,10.6558,10.6726,20953.954524128,0
+NMI.US,D,20160722,000000,10.6558,10.851,10.6558,10.6726,24504.000498533,0
+NMI.US,D,20160725,000000,10.6044,10.6658,10.5033,10.5033,18050.105769181,0
+NMI.US,D,20160726,000000,10.5113,10.528,10.3705,10.3963,19005.266034195,0
+NMI.US,D,20160727,000000,10.4606,10.4943,10.3705,10.3705,23384.261879189,0
+NMI.US,D,20160728,000000,10.3805,10.3875,10.3448,10.3705,9352.6950685199,0
+NMI.US,D,20160729,000000,10.3705,10.4339,10.3626,10.3963,17821.91737606,0
+NMI.US,D,20160801,000000,10.427,10.427,10.3359,10.3705,17295.872452094,0
+NMI.US,D,20160802,000000,10.3705,10.3705,10.2388,10.2775,18785.155106317,0
+NMI.US,D,20160803,000000,10.2597,10.3359,10.2597,10.3359,11824.399432952,0
+NMI.US,D,20160804,000000,10.3359,10.3705,10.3052,10.3052,10572.392320249,0
+NMI.US,D,20160805,000000,10.3052,10.3052,10.128,10.1507,24139.504879432,0
+NMI.US,D,20160808,000000,10.2091,10.2091,10.0734,10.1913,25455.122030924,0
+NMI.US,D,20160809,000000,10.2775,10.2775,10.1993,10.2695,12241.398576135,0
+NMI.US,D,20160810,000000,10.2597,10.3359,10.2597,10.2597,8606.5392166753,0
+NMI.US,D,20160811,000000,10.3299,10.3725,10.2617,10.3211,15372.426041047,0
+NMI.US,D,20160812,000000,10.2934,10.3646,10.2934,10.3379,2671.6216292026,0
+NMI.US,D,20160815,000000,10.3646,10.3646,10.3211,10.3211,10435.075411115,0
+NMI.US,D,20160816,000000,10.2934,10.3299,10.2617,10.2617,5007.0187676552,0
+NMI.US,D,20160817,000000,10.3211,10.3211,10.2527,10.2884,11493.223357979,0
+NMI.US,D,20160818,000000,10.2617,10.3211,10.227,10.2617,35969.962411316,0
+NMI.US,D,20160819,000000,10.2617,10.2934,10.219,10.2695,15744.999125392,0
+NMI.US,D,20160822,000000,10.2934,10.2934,10.2537,10.2804,5722.8841248376,0
+NMI.US,D,20160823,000000,10.2934,10.3062,10.2864,10.2864,10139.23824658,0
+NMI.US,D,20160824,000000,10.3468,10.3558,10.3211,10.3379,10019.085951087,0
+NMI.US,D,20160825,000000,10.3151,10.3221,10.2695,10.2765,13415.660085871,0
+NMI.US,D,20160826,000000,10.3062,10.3062,10.219,10.219,14989.756125148,0
+NMI.US,D,20160829,000000,10.2617,10.2617,10.2428,10.2527,17850.188504412,0
+NMI.US,D,20160830,000000,10.219,10.3211,10.219,10.2864,22203.942270519,0
+NMI.US,D,20160831,000000,10.2864,10.2864,10.2527,10.2864,10581.479468648,0
+NMI.US,D,20160901,000000,10.3211,10.3379,10.2527,10.2794,11476.058744337,0
+NMI.US,D,20160902,000000,10.429,10.429,10.2794,10.2794,18528.695584844,0
+NMI.US,D,20160906,000000,10.4359,10.4616,10.3379,10.3895,22891.53649935,0
+NMI.US,D,20160907,000000,10.3151,10.429,10.3151,10.3379,14827.197137128,0
+NMI.US,D,20160908,000000,10.3468,10.3646,10.2617,10.2617,18592.305623634,0
+NMI.US,D,20160909,000000,10.1794,10.227,9.85557,9.89222,52647.908772302,0
+NMI.US,D,20160912,000000,9.84665,9.99918,9.84665,9.93282,21408.311944061,0
+NMI.US,D,20160913,000000,9.96051,9.97446,9.90113,9.93282,14546.505219924,0
+NMI.US,D,20160914,000000,9.97446,10.0685,9.97446,10.0457,10524.937211945,0
+NMI.US,D,20160915,000000,9.96848,10.121,9.91896,10.015,51591.780191747,0
+NMI.US,D,20160916,000000,10.0764,10.0764,9.98234,10.0002,11881.95137281,0
+NMI.US,D,20160919,000000,10.017,10.1012,10.017,10.0695,15984.294033222,0
+NMI.US,D,20160920,000000,10.1012,10.1012,10.0923,10.0923,4773.7819587566,0
+NMI.US,D,20160921,000000,10.1012,10.1289,10.0626,10.1289,9410.247008378,0
+NMI.US,D,20160922,000000,10.1359,10.23,10.1289,10.2131,12075.810538648,0
+NMI.US,D,20160923,000000,10.2725,10.3666,10.1933,10.2378,16750.643548175,0
+NMI.US,D,20160926,000000,10.2725,10.3002,10.2725,10.3002,4880.8083732295,0
+NMI.US,D,20160927,000000,10.3002,10.3666,10.2884,10.2954,18628.654217229,0
+NMI.US,D,20160928,000000,10.3588,10.3923,10.3488,10.3923,7879.5673447835,0
+NMI.US,D,20160929,000000,10.3923,10.3923,10.3082,10.3082,7441.3648553375,0
+NMI.US,D,20160930,000000,10.4062,10.4656,10.3002,10.4319,8853.9115897496,0
+NMI.US,D,20161003,000000,10.4993,10.4993,10.3666,10.3755,3686.353200385,0
+NMI.US,D,20161004,000000,10.4012,10.4142,10.2914,10.3666,49603.714058755,0
+NMI.US,D,20161005,000000,10.3588,10.5657,10.2824,10.4142,32012.004442127,0
+NMI.US,D,20161006,000000,10.4746,10.4746,10.3349,10.4062,13324.788601884,0
+NMI.US,D,20161007,000000,10.4319,10.6112,10.4319,10.5805,7311.1157282903,0
+NMI.US,D,20161010,000000,10.54,10.54,10.4993,10.535,8229.9273997092,0
+NMI.US,D,20161011,000000,10.54,10.8658,10.525,10.8658,13263.197929404,0
+NMI.US,D,20161012,000000,11.1094,11.1094,10.6459,10.6805,15033.17250083,0
+NMI.US,D,20161013,000000,10.6805,10.6805,10.4806,10.4993,10448.201292135,0
+NMI.US,D,20161014,000000,10.4319,10.4656,10.2992,10.2992,17817.878643438,0
+NMI.US,D,20161017,000000,10.229,10.2637,10.1101,10.1854,24578.717052034,0
+NMI.US,D,20161018,000000,10.2121,10.2121,10.0359,10.0823,8618.6554145402,0
+NMI.US,D,20161019,000000,10.0823,10.2368,10.0823,10.1804,17504.876865262,0
+NMI.US,D,20161020,000000,10.2368,10.2715,10.1804,10.221,7971.4485119254,0
+NMI.US,D,20161021,000000,10.3231,10.3488,10.2814,10.2992,5985.401745243,0
+NMI.US,D,20161024,000000,10.2121,10.229,10.1616,10.2022,25316.795438635,0
+NMI.US,D,20161025,000000,10.2121,10.2121,10.1527,10.2022,19506.068879277,0
+NMI.US,D,20161026,000000,10.1527,10.2022,10.1002,10.1349,9877.7303093307,0
+NMI.US,D,20161027,000000,10.1289,10.1428,10.0754,10.1289,4104.3620267228,0
+NMI.US,D,20161028,000000,10.0666,10.0913,10.0229,10.0229,2699.8927575539,0
+NMI.US,D,20161031,000000,10.0229,10.0913,10.0229,10.0359,15871.209519817,0
+NMI.US,D,20161101,000000,10.0823,10.0823,9.99818,10.0715,11490.194308513,0
+NMI.US,D,20161102,000000,10.0636,10.0744,10.0379,10.0666,4350.7247166417,0
+NMI.US,D,20161103,000000,10.0636,10.0666,10.0437,10.0437,8604.5198503646,0
+NMI.US,D,20161104,000000,10.0437,10.0744,10.0309,10.0437,4592.0389907836,0
+NMI.US,D,20161107,000000,10.0309,10.0744,10.0309,10.0744,13414.650402716,0
+NMI.US,D,20161108,000000,10.0744,10.0744,10.0546,10.0744,2166.7800514999,0
+NMI.US,D,20161109,000000,10.0309,10.0636,9.99918,9.99918,8248.1016965064,0
+NMI.US,D,20161110,000000,10.0319,10.0319,9.73473,9.76048,19771.615549147,0
+NMI.US,D,20161111,000000,9.68324,9.70899,9.58519,9.58519,15380.50350629,0
+NMI.US,D,20161114,000000,9.37968,9.44851,9.30391,9.37968,38479.025052499,0
+NMI.US,D,20161115,000000,9.74167,9.74167,9.42672,9.51784,16586.065193843,0
+NMI.US,D,20161116,000000,9.45346,9.55151,9.45346,9.48516,12290.87305075,0
+NMI.US,D,20161117,000000,9.54358,9.64362,9.42077,9.4703,11663.859811243,0
+NMI.US,D,20161118,000000,9.40483,9.46337,9.34432,9.37968,20113.89813883,0
+NMI.US,D,20161121,000000,9.38799,9.51784,9.30391,9.42771,37783.353358424,0
+NMI.US,D,20161122,000000,9.42771,9.48713,9.40483,9.4078,13702.410102006,0
+NMI.US,D,20161123,000000,9.32887,9.43465,9.32887,9.42177,7612.001308601,0
+NMI.US,D,20161125,000000,9.41384,9.41384,9.32887,9.34432,5290.7397343241,0
+NMI.US,D,20161128,000000,9.29609,9.61985,9.29609,9.30391,19327.354960769,0
+NMI.US,D,20161129,000000,9.23052,9.33481,9.23052,9.29609,28469.026249809,0
+NMI.US,D,20161130,000000,9.23844,9.24726,9.17189,9.23844,21457.786418675,0
+NMI.US,D,20161201,000000,9.14623,9.23052,9.09732,9.09732,19665.59881783,0
+NMI.US,D,20161202,000000,9.04125,9.15396,9.005,9.13762,38154.916759614,0
+NMI.US,D,20161205,000000,9.0566,9.18041,9.04125,9.13762,30059.277219573,0
+NMI.US,D,20161206,000000,9.12355,9.15396,8.99758,9.15396,35187.457965877,0
+NMI.US,D,20161207,000000,9.17189,9.36096,9.17189,9.33481,16520.435788742,0
+NMI.US,D,20161208,000000,9.39691,9.39691,9.04808,9.22269,47983.17259433,0
+NMI.US,D,20161209,000000,9.19773,9.25281,9.08859,9.23844,24594.871982519,0
+NMI.US,D,20161212,000000,9.29015,9.29609,9.12355,9.19773,38072.12274087,0
+NMI.US,D,20161213,000000,9.24924,9.28311,9.2122,9.2743,18470.133961831,0
+NMI.US,D,20161214,000000,9.30688,9.3562,9.23339,9.30688,23189.393030194,0
+NMI.US,D,20161215,000000,9.24924,9.25578,9.15544,9.19963,27916.729563804,0
+NMI.US,D,20161216,000000,9.21575,9.29807,9.20834,9.29113,12109.130082777,0
+NMI.US,D,20161219,000000,9.20834,9.31729,9.11662,9.24131,34947.15337489,0
+NMI.US,D,20161220,000000,9.25578,9.3562,9.25578,9.30688,19247.589991493,0
+NMI.US,D,20161221,000000,9.29807,9.37284,9.29807,9.34729,20548.061895655,0
+NMI.US,D,20161222,000000,9.33184,9.38165,9.29807,9.36293,43157.896794647,0
+NMI.US,D,20161223,000000,9.41583,9.41583,9.30688,9.33748,21955.56021429,0
+NMI.US,D,20161227,000000,9.3562,9.3562,9.21575,9.21575,27063.547297485,0
+NMI.US,D,20161228,000000,9.19963,9.25578,9.19963,9.25578,8350.0796952023,0
+NMI.US,D,20161229,000000,9.24924,9.32313,9.21575,9.2743,38878.859582038,0
+NMI.US,D,20161230,000000,9.29113,9.30004,9.24924,9.29807,15907.558113412,0
+NMI.US,D,20170103,000000,9.29113,9.30788,9.23339,9.2743,9417.3147904659,0
+NMI.US,D,20170104,000000,9.30688,9.33748,9.28311,9.31432,19448.516939418,0
+NMI.US,D,20170105,000000,9.33184,9.39096,9.33184,9.38165,6541.7371638714,0
+NMI.US,D,20170106,000000,9.31432,9.38165,9.31432,9.38165,13144.055317067,0
+NMI.US,D,20170109,000000,9.4078,9.45544,9.39493,9.43168,8280.4115574794,0
+NMI.US,D,20170110,000000,9.43959,9.48119,9.43168,9.43168,11794.10893829,0
+NMI.US,D,20170111,000000,9.4078,9.51388,9.4078,9.43168,25477.335060344,0
+NMI.US,D,20170112,000000,9.44059,9.51388,9.44059,9.50595,6995.0849006484,0
+NMI.US,D,20170113,000000,9.51388,9.51388,9.4911,9.50595,693.65232776349,0
+NMI.US,D,20170117,000000,9.51388,9.54953,9.45643,9.54161,11717.373018479,0
+NMI.US,D,20170118,000000,9.47425,9.54656,9.39889,9.48119,26367.875603411,0
+NMI.US,D,20170119,000000,9.48119,9.49704,9.44752,9.44851,10567.343904473,0
+NMI.US,D,20170120,000000,9.47425,9.48119,9.43168,9.47425,12120.236597487,0
+NMI.US,D,20170123,000000,9.4911,9.52279,9.46534,9.52279,5859.1913508174,0
+NMI.US,D,20170124,000000,9.52279,9.52279,9.47425,9.51388,18028.902422918,0
+NMI.US,D,20170125,000000,9.48119,9.51388,9.48119,9.50595,11167.095698784,0
+NMI.US,D,20170126,000000,9.48119,9.50595,9.48119,9.50595,3601.5398153309,0
+NMI.US,D,20170127,000000,9.51388,9.54656,9.50496,9.54656,7905.819106824,0
+NMI.US,D,20170130,000000,9.55646,9.58222,9.54656,9.56241,14262.784253256,0
+NMI.US,D,20170131,000000,9.58222,9.64065,9.55646,9.64065,7026.3850784659,0
+NMI.US,D,20170201,000000,9.65847,9.65847,9.57231,9.64065,17018.209584357,0
+NMI.US,D,20170202,000000,9.64065,9.64065,9.57231,9.6248,16292.247395621,0
+NMI.US,D,20170203,000000,9.59805,9.64065,9.59805,9.60599,6085.3603776281,0
+NMI.US,D,20170206,000000,9.63174,9.64856,9.58222,9.58222,13126.890703425,0
+NMI.US,D,20170207,000000,9.63174,9.64856,9.58222,9.60599,14061.857305331,0
+NMI.US,D,20170208,000000,9.6248,9.66739,9.6248,9.64856,11811.273551932,0
+NMI.US,D,20170209,000000,9.58914,9.63272,9.58914,9.63272,4573.8646939863,0
+NMI.US,D,20170210,000000,9.6248,9.6248,9.58914,9.58914,2767.5415289661,0
+NMI.US,D,20170213,000000,9.61589,9.64164,9.58222,9.62975,7748.3085345807,0
+NMI.US,D,20170214,000000,9.64164,9.64164,9.58222,9.58222,3514.7070639661,0
+NMI.US,D,20170215,000000,9.56241,9.59805,9.54061,9.57231,20337.038116175,0
+NMI.US,D,20170216,000000,9.58222,9.58222,9.54161,9.54161,2063.7923696485,0
+NMI.US,D,20170217,000000,9.54656,9.54656,9.53269,9.54656,14520.253457885,0
+NMI.US,D,20170221,000000,9.57231,9.58914,9.54161,9.58914,10954.052552993,0
+NMI.US,D,20170222,000000,9.58222,9.63272,9.58222,9.62579,8516.6774158442,0
+NMI.US,D,20170223,000000,9.64164,9.67235,9.62678,9.65947,11908.203134851,0
+NMI.US,D,20170224,000000,9.68126,9.707,9.67829,9.707,16804.156755412,0
+NMI.US,D,20170227,000000,9.71591,9.71591,9.64164,9.69809,16994.986871783,0
+NMI.US,D,20170228,000000,9.71591,9.85557,9.69215,9.77336,34731.081179635,0
+NMI.US,D,20170301,000000,9.62579,9.72384,9.58914,9.58914,18595.3346731,0
+NMI.US,D,20170302,000000,9.66739,9.66739,9.57231,9.63272,13378.301809121,0
+NMI.US,D,20170303,000000,9.58222,9.69017,9.58222,9.62579,5157.4615578106,0
+NMI.US,D,20170306,000000,9.61589,9.61589,9.53269,9.58222,8525.7645642429,0
+NMI.US,D,20170307,000000,9.58222,9.58222,9.44851,9.50595,26073.048122034,0
+NMI.US,D,20170308,000000,9.52279,9.58914,9.39096,9.57231,56136.364074228,0
+NMI.US,D,20170309,000000,9.57231,9.57231,9.34629,9.3562,26954.501516702,0
+NMI.US,D,20170310,000000,9.34629,9.48119,9.34629,9.43563,12176.778854189,0
+NMI.US,D,20170313,000000,9.55646,9.55646,9.44455,9.49804,16264.985950425,0
+NMI.US,D,20170314,000000,9.4911,9.49604,9.47525,9.47525,6399.3718389592,0
+NMI.US,D,20170315,000000,9.61687,9.61687,9.4911,9.50695,18587.257207858,0
+NMI.US,D,20170316,000000,9.50695,9.5733,9.4911,9.55646,7623.1078233105,0
+NMI.US,D,20170317,000000,9.63371,9.63371,9.52378,9.5634,5728.9422237701,0
+NMI.US,D,20170320,000000,9.5634,9.66838,9.5634,9.5733,20388.531957101,0
+NMI.US,D,20170321,000000,9.5733,9.63371,9.5733,9.62579,5034.2802128511,0
+NMI.US,D,20170322,000000,9.62579,9.64856,9.60896,9.6149,6457.9334619728,0
+NMI.US,D,20170323,000000,9.62579,9.65056,9.61687,9.65056,3584.375201689,0
+NMI.US,D,20170324,000000,9.65056,9.68324,9.61687,9.68324,9743.4424496618,0
+NMI.US,D,20170327,000000,9.7179,10.0813,9.63371,9.95167,57607.472431653,0
+NMI.US,D,20170328,000000,9.94571,10.229,9.92985,10.229,43544.605443167,0
+NMI.US,D,20170329,000000,10.1804,10.1804,10.118,10.1804,4406.257290189,0
+NMI.US,D,20170330,000000,10.2646,10.2646,10.118,10.118,3191.6084542364,0
+NMI.US,D,20170331,000000,10.2646,10.2646,10.1804,10.2458,10603.692498067,0
+NMI.US,D,20170403,000000,10.2646,10.8222,10.2388,10.6975,33217.566129681,0
+NMI.US,D,20170404,000000,10.838,10.8807,10.6459,10.6459,15508.733267026,0
+NMI.US,D,20170405,000000,10.7964,10.7964,10.5974,10.5974,3987.2387806958,0
+NMI.US,D,20170406,000000,10.6915,10.7876,10.6915,10.7826,10509.791964614,0
+NMI.US,D,20170407,000000,11.1391,11.1391,10.8727,10.8727,31682.847733465,0
+NMI.US,D,20170410,000000,10.8895,10.9312,10.7222,10.7222,30698.406656945,0
+NMI.US,D,20170411,000000,10.7132,10.7292,10.7132,10.7132,7261.6412536754,0
+NMI.US,D,20170412,000000,10.7132,10.7302,10.6459,10.7232,9929.2241502563,0
+NMI.US,D,20170413,000000,10.7132,10.7132,10.5717,10.5717,19219.318863142,0
+NMI.US,D,20170417,000000,10.6371,10.6371,10.532,10.538,6482.1658577024,0
+NMI.US,D,20170418,000000,10.538,10.5479,10.522,10.532,12525.119542803,0
+NMI.US,D,20170419,000000,10.5053,10.5053,10.4022,10.4022,17727.007159452,0
+NMI.US,D,20170420,000000,10.4339,10.4339,10.3181,10.3329,21393.16669673,0
+NMI.US,D,20170421,000000,10.3695,10.3865,10.3329,10.3695,20429.928966472,0
+NMI.US,D,20170424,000000,10.3695,10.3953,10.3329,10.3865,14961.484996797,0
+NMI.US,D,20170425,000000,10.4429,10.6311,10.3349,10.3508,18900.258986034,0
+NMI.US,D,20170426,000000,10.3329,10.3973,10.3329,10.3508,13248.052682073,0
+NMI.US,D,20170427,000000,10.2537,10.3012,10.2359,10.2884,48348.677896586,0
+NMI.US,D,20170428,000000,10.2954,10.3418,10.2814,10.3418,14473.808032736,0
+NMI.US,D,20170501,000000,10.3181,10.3865,10.1854,10.2359,34778.536287938,0
+NMI.US,D,20170502,000000,10.1854,10.2537,10.1695,10.2537,15992.371498466,0
+NMI.US,D,20170503,000000,10.2537,10.3181,10.2111,10.2954,26495.095680992,0
+NMI.US,D,20170504,000000,10.3092,10.3092,10.2438,10.2785,11466.971595939,0
+NMI.US,D,20170505,000000,10.2637,10.2715,10.1695,10.1784,15127.073034283,0
+NMI.US,D,20170508,000000,10.1913,10.1913,10.1428,10.1428,7420.1615090741,0
+NMI.US,D,20170509,000000,10.1428,10.1428,10.0963,10.0963,13964.927722411,0
+NMI.US,D,20170510,000000,10.0636,10.0963,10.0636,10.0794,20038.171902175,0
+NMI.US,D,20170511,000000,10.0715,10.117,10.0715,10.0903,4387.0733102363,0
+NMI.US,D,20170512,000000,10.0973,10.1794,10.0973,10.1339,30290.494662161,0
+NMI.US,D,20170515,000000,10.1339,10.1686,10.0893,10.1517,18775.058274763,0
+NMI.US,D,20170516,000000,10.1854,10.1854,10.0973,10.1339,17814.849593972,0
+NMI.US,D,20170517,000000,10.1339,10.1794,10.1339,10.1794,3697.4597150944,0
+NMI.US,D,20170518,000000,10.1854,10.1854,10.1428,10.1428,15107.889054331,0
+NMI.US,D,20170519,000000,10.0715,10.1071,10.0715,10.0893,3152.2308111755,0
+NMI.US,D,20170522,000000,10.0893,10.0973,10.0636,10.0813,8730.7302447901,0
+NMI.US,D,20170523,000000,10.1071,10.1071,10.0893,10.0893,11477.068427493,0
+NMI.US,D,20170524,000000,10.0973,10.0973,10.0012,10.0189,18711.448235971,0
+NMI.US,D,20170525,000000,10.0329,10.0477,10.011,10.0379,8843.8147581956,0
+NMI.US,D,20170526,000000,10.0379,10.0379,10.0189,10.0329,25660.087711472,0
+NMI.US,D,20170530,000000,10.0259,10.0477,9.97446,9.97446,13395.466422762,0
+NMI.US,D,20170531,000000,10.0012,10.0012,9.96948,9.9922,12715.949659175,0
+NMI.US,D,20170601,000000,10.0012,10.0012,10.0012,10.0012,2497.9561264729,0
+NMI.US,D,20170602,000000,10.0012,10.0379,9.97446,10.0379,17242.359244857,0
+NMI.US,D,20170605,000000,10.0379,10.0379,10.0032,10.0259,5608.7899282768,0
+NMI.US,D,20170606,000000,10.0012,10.0259,9.9922,9.9922,9468.8086313915,0
+NMI.US,D,20170607,000000,9.9922,10.0012,9.96948,9.9922,14848.400483391,0
+NMI.US,D,20170608,000000,10.0012,10.0012,9.97446,9.97446,8547.9775936618,0
+NMI.US,D,20170609,000000,9.9922,9.9922,9.98433,9.9922,1971.9112025066,0
+NMI.US,D,20170612,000000,9.96948,9.98632,9.96151,9.98433,12383.763901046,0
+NMI.US,D,20170613,000000,9.91004,9.97446,9.91004,9.95266,11351.867716223,0
+NMI.US,D,20170614,000000,9.93381,9.98433,9.93381,9.98433,32898.506252573,0
+NMI.US,D,20170615,000000,9.98433,10.0269,9.97446,10.0269,14357.694469864,0
+NMI.US,D,20170616,000000,10.0388,10.0487,10.0388,10.0487,10801.590396527,0
+NMI.US,D,20170619,000000,10.0487,10.0725,10.0339,10.0646,10781.396733419,0
+NMI.US,D,20170620,000000,10.0813,10.128,10.0586,10.128,27118.070187877,0
+NMI.US,D,20170621,000000,10.0983,10.1715,10.0823,10.1715,36037.611182728,0
+NMI.US,D,20170622,000000,10.1715,10.1715,10.0813,10.0903,1773.0036208918,0
+NMI.US,D,20170623,000000,10.0813,10.0903,10.0646,10.0646,2955.3425958715,0
+NMI.US,D,20170626,000000,10.0646,10.0903,10.0616,10.0725,15062.453312338,0
+NMI.US,D,20170627,000000,10.0725,10.0725,9.96151,9.96948,16827.379467986,0
+NMI.US,D,20170628,000000,9.98433,10.0339,9.98433,10.0022,6043.9633682565,0
+NMI.US,D,20170629,000000,9.97446,9.9932,9.90013,9.97446,29800.798331789,0
+NMI.US,D,20170630,000000,9.97446,9.97446,9.91004,9.91896,10752.115921912,0
+NMI.US,D,20170703,000000,9.93381,9.96948,9.93381,9.96948,6691.1702708714,0
+NMI.US,D,20170705,000000,9.96948,10.0022,9.94372,9.96151,12876.489280885,0
+NMI.US,D,20170706,000000,9.96948,9.96948,9.93381,9.93381,12778.550014811,0
+NMI.US,D,20170707,000000,9.90013,9.96151,9.90013,9.95266,7748.3085345807,0
+NMI.US,D,20170710,000000,9.96151,9.9932,9.96151,9.9932,10385.600936499,0
+NMI.US,D,20170711,000000,9.98433,10.012,9.98433,10.012,3394.5547684728,0
+NMI.US,D,20170712,000000,10.0022,10.0725,10.0022,10.0725,7398.9581628105,0
+NMI.US,D,20170713,000000,10.0546,10.0903,10.0199,10.0903,5591.6253146349,0
+NMI.US,D,20170714,000000,10.0823,10.0823,10.0199,10.0269,26926.230388351,0
+NMI.US,D,20170717,000000,10.0269,10.0269,10.0199,10.0199,10804.619445993,0
+NMI.US,D,20170718,000000,10.012,10.0556,9.9932,10.0339,24303.073550608,0
+NMI.US,D,20170719,000000,10.0032,10.0319,10.0032,10.0199,18291.420043323,0
+NMI.US,D,20170720,000000,10.0022,10.013,10.0022,10.0022,5435.1244255471,0
+NMI.US,D,20170721,000000,10.012,10.0269,10.012,10.0269,14331.442707824,0
+NMI.US,D,20170724,000000,10.0339,10.0388,9.98433,10.012,15698.553700243,0
+NMI.US,D,20170725,000000,10.0269,10.0269,9.9942,10.012,11686.072840662,0
+NMI.US,D,20170726,000000,10.012,10.012,9.96948,9.97446,7471.6553499997,0
+NMI.US,D,20170727,000000,9.9932,10.0269,9.96948,10.012,8197.6175387361,0
+NMI.US,D,20170728,000000,10.012,10.0339,10.0022,10.0199,6414.5170862902,0
+NMI.US,D,20170731,000000,10.0269,10.0646,10.0022,10.0646,22902.64301406,0
+NMI.US,D,20170801,000000,10.0646,10.0646,10.0199,10.0269,10754.135288223,0
+NMI.US,D,20170802,000000,10.0269,10.0556,10.0269,10.0269,16114.543160269,0
+NMI.US,D,20170803,000000,10.0339,10.0388,10.0199,10.0339,7477.7134489322,0
+NMI.US,D,20170804,000000,10.0199,10.0219,9.97446,9.97446,6954.6975744322,0
+NMI.US,D,20170807,000000,9.96948,9.98433,9.96948,9.96948,13836.697961675,0
+NMI.US,D,20170808,000000,9.95266,9.96948,9.92688,9.92688,9449.6246514388,0
+NMI.US,D,20170809,000000,9.94372,10.0022,9.8734,9.94372,24363.654539932,0
+NMI.US,D,20170810,000000,9.85358,9.89122,9.85358,9.86349,3565.1912217363,0
+NMI.US,D,20170811,000000,9.80902,9.91004,9.79317,9.86349,20158.324197668,0
+NMI.US,D,20170814,000000,9.91896,9.92688,9.8734,9.91896,5547.199255797,0
+NMI.US,D,20170815,000000,9.88131,9.90013,9.80902,9.86349,22873.362202553,0
+NMI.US,D,20170816,000000,9.91004,9.92588,9.86349,9.91796,4854.556611189,0
+NMI.US,D,20170817,000000,9.90013,9.94372,9.90013,9.93381,19403.081197425,0
+NMI.US,D,20170818,000000,9.94372,9.96948,9.91896,9.96948,6336.7714833241,0
+NMI.US,D,20170821,000000,9.97446,10.0032,9.96151,9.98433,13107.706723472,0
+NMI.US,D,20170822,000000,9.9942,9.9942,9.94372,9.94372,32038.256204168,0
+NMI.US,D,20170823,000000,9.95266,9.96948,9.93381,9.94372,13132.948802357,0
+NMI.US,D,20170824,000000,9.9348,9.9467,9.91004,9.91004,7590.7979623376,0
+NMI.US,D,20170825,000000,9.91896,9.93381,9.88131,9.88131,18888.142788168,0
+NMI.US,D,20170828,000000,9.84467,9.85655,9.84467,9.84467,19193.067101101,0
+NMI.US,D,20170829,000000,9.85358,9.94372,9.85358,9.90013,29732.139877222,0
+NMI.US,D,20170830,000000,9.89122,9.95266,9.88231,9.92688,40777.0639142,0
+NMI.US,D,20170831,000000,9.94372,9.96151,9.89222,9.96151,12831.053538891,0
+NMI.US,D,20170901,000000,9.95266,9.95266,9.91896,9.91896,11076.224214796,0
+NMI.US,D,20170905,000000,9.92688,9.92688,9.88131,9.88131,23306.516276222,0
+NMI.US,D,20170906,000000,9.92688,9.94372,9.88131,9.94372,10903.568395223,0
+NMI.US,D,20170907,000000,9.94372,9.97446,9.91896,9.92688,31027.563365607,0
+NMI.US,D,20170908,000000,9.94372,9.96151,9.93381,9.96151,14170.903086114,0
+NMI.US,D,20170911,000000,9.96948,9.97446,9.96648,9.96948,6696.2186866484,0
+NMI.US,D,20170912,000000,9.96948,9.96948,9.94372,9.96648,13794.291269148,0
+NMI.US,D,20170913,000000,9.96948,9.96948,9.91896,9.91896,18187.422678317,0
+NMI.US,D,20170914,000000,9.92688,9.94372,9.90013,9.94372,24258.647491769,0
+NMI.US,D,20170915,000000,9.95266,9.95266,9.90806,9.95266,19030.508113081,0
+NMI.US,D,20170918,000000,9.96948,9.96948,9.93381,9.96151,7415.113093297,0
+NMI.US,D,20170919,000000,9.96948,9.96948,9.91004,9.91896,11477.068427493,0
+NMI.US,D,20170920,000000,9.94372,9.96151,9.91994,9.93381,14151.719106161,0
+NMI.US,D,20170921,000000,9.93381,9.94372,9.84467,9.85358,18649.857563492,0
+NMI.US,D,20170922,000000,9.8734,9.92787,9.86646,9.9249,26083.144953587,0
+NMI.US,D,20170925,000000,9.91896,9.93381,9.90013,9.90013,7979.5259771686,0
+NMI.US,D,20170926,000000,9.91004,9.92688,9.89122,9.89122,5483.5892170065,0
+NMI.US,D,20170927,000000,9.89122,9.89122,9.82783,9.82783,29231.33703214,0
+NMI.US,D,20170928,000000,9.8734,9.88131,9.82783,9.84467,10618.837745398,0
+NMI.US,D,20170929,000000,9.82783,9.85358,9.82783,9.85358,5518.9281274458,0
+NMI.US,D,20171002,000000,9.86349,9.8734,9.8417,9.8734,8252.140429128,0
+NMI.US,D,20171003,000000,9.89122,9.89122,9.86349,9.88131,5043.3673612498,0
+NMI.US,D,20171004,000000,9.88131,9.92688,9.8734,9.91004,28284.254232371,0
+NMI.US,D,20171005,000000,9.92688,9.92688,9.87537,9.91896,21965.657045844,0
+NMI.US,D,20171006,000000,9.91004,9.91004,9.8734,9.8734,9611.1739563037,0
+NMI.US,D,20171009,000000,9.8734,9.8734,9.81496,9.85755,5125.1516968376,0
+NMI.US,D,20171010,000000,9.88131,9.92688,9.8734,9.90013,17252.456076411,0
+NMI.US,D,20171011,000000,9.86349,9.94372,9.85458,9.91896,14402.120528702,0
+NMI.US,D,20171012,000000,9.91004,9.92391,9.89023,9.92391,6098.4862586484,0
+NMI.US,D,20171013,000000,9.93381,9.96948,9.89617,9.96948,24460.58412285,0
+NMI.US,D,20171016,000000,9.96948,9.96948,9.92787,9.96151,8895.3085991213,0
+NMI.US,D,20171017,000000,9.95266,10.0417,9.94372,9.96151,19940.232636101,0
+NMI.US,D,20171018,000000,9.95266,9.97147,9.91103,9.93381,6414.5170862902,0
+NMI.US,D,20171019,000000,9.96151,9.97446,9.9348,9.93875,15222.992934046,0
+NMI.US,D,20171020,000000,9.90013,9.97446,9.90013,9.92688,30646.912816019,0
+NMI.US,D,20171023,000000,9.96948,9.96948,9.91796,9.91796,2816.0063204255,0
+NMI.US,D,20171024,000000,9.91896,9.96948,9.91004,9.96948,2776.6286773648,0
+NMI.US,D,20171025,000000,9.97446,9.97446,9.93282,9.93381,9239.6105551145,0
+NMI.US,D,20171026,000000,9.90013,9.94471,9.86349,9.90013,10891.452197358,0
+NMI.US,D,20171027,000000,9.89122,9.89122,9.8011,9.80902,17533.147993614,0
+NMI.US,D,20171030,000000,9.88428,9.89023,9.82783,9.84467,4301.2502420269,0
+NMI.US,D,20171031,000000,9.81793,9.89023,9.81793,9.81793,12773.501599033,0
+NMI.US,D,20171101,000000,9.8734,9.8734,9.79218,9.8011,24664.540120243,0
+NMI.US,D,20171102,000000,9.83675,9.83675,9.79317,9.8011,11436.681101276,0
+NMI.US,D,20171103,000000,9.7694,9.81793,9.7694,9.8011,29565.542156579,0
+NMI.US,D,20171106,000000,9.81793,9.86349,9.79317,9.85358,22026.238035168,0
+NMI.US,D,20171107,000000,9.86349,9.90013,9.86349,9.90013,11357.925815155,0
+NMI.US,D,20171108,000000,9.8734,9.96051,9.85358,9.90013,10992.420512898,0
+NMI.US,D,20171109,000000,9.85358,9.86152,9.81793,9.84467,12629.11690781,0
+NMI.US,D,20171110,000000,9.84467,9.92688,9.77831,9.77831,18338.875151628,0
+NMI.US,D,20171113,000000,9.77831,9.83675,9.77831,9.81793,2797.8320236283,0
+NMI.US,D,20171114,000000,9.77831,9.92688,9.77831,9.91004,22481.605138255,0
+NMI.US,D,20171115,000000,9.92688,9.98533,9.89122,9.91896,39478.611376349,0
+NMI.US,D,20171116,000000,9.89122,9.90013,9.88131,9.88131,13509.560619324,0
+NMI.US,D,20171117,000000,9.92688,9.92688,9.8734,9.91004,9322.4045738578,0
+NMI.US,D,20171120,000000,9.91004,9.91994,9.85358,9.90013,18906.317084966,0
+NMI.US,D,20171121,000000,9.93282,9.93282,9.90013,9.90013,8407.6316350604,0
+NMI.US,D,20171122,000000,9.98533,9.98533,9.91896,9.91896,8006.7874223645,0
+NMI.US,D,20171124,000000,9.91896,9.91896,9.91896,9.91896,1403.4595860134,0
+NMI.US,D,20171127,000000,9.86349,9.93182,9.86349,9.8734,8600.4811177429,0
+NMI.US,D,20171128,000000,9.84467,9.9467,9.84467,9.8734,5311.9430805876,0
+NMI.US,D,20171129,000000,9.96151,9.96151,9.84567,9.8734,15468.34594081,0
+NMI.US,D,20171130,000000,9.86349,9.90013,9.83675,9.83675,8099.6782726618,0
+NMI.US,D,20171201,000000,9.91896,9.95266,9.86349,9.91896,14981.678659905,0
+NMI.US,D,20171204,000000,9.89419,9.91896,9.86746,9.91896,13128.910069736,0
+NMI.US,D,20171205,000000,9.90013,10.0219,9.90013,10.0219,17633.106625999,0
+NMI.US,D,20171206,000000,10.0427,10.1993,10.0427,10.1993,23188.38334704,0
+NMI.US,D,20171207,000000,10.2537,10.2537,10.1864,10.2537,17908.750127424,0
+NMI.US,D,20171208,000000,10.537,10.6381,10.4122,10.537,23173.238099708,0
+NMI.US,D,20171211,000000,10.537,10.845,10.537,10.7429,15069.521094426,0
+NMI.US,D,20171212,000000,10.6726,10.8034,10.6658,10.6726,9882.7787251077,0
+NMI.US,D,20171213,000000,10.6726,10.7856,10.3261,10.4577,38675.913267803,0
+NMI.US,D,20171214,000000,10.4479,10.5786,10.2438,10.2527,33564.897135141,0
+NMI.US,D,20171215,000000,10.3191,10.3191,10.1289,10.1289,28772.940879586,0
+NMI.US,D,20171218,000000,10.012,10.1289,10.012,10.1012,31787.854781628,0
+NMI.US,D,20171219,000000,10.0923,10.1012,9.82189,9.92588,55528.534814673,0
+NMI.US,D,20171220,000000,9.84269,9.91697,9.72384,9.91697,16555.774699181,0
+NMI.US,D,20171221,000000,9.90806,9.90806,9.79813,9.83477,28425.609874127,0
+NMI.US,D,20171222,000000,9.77534,9.94173,9.77534,9.92588,19460.633137283,0
+NMI.US,D,20171226,000000,9.96051,9.97446,9.94173,9.96848,10520.898479324,0
+NMI.US,D,20171227,000000,9.96051,10.0012,9.90806,9.91697,19265.764288289,0
+NMI.US,D,20171228,000000,9.91697,10.012,9.90806,9.97446,15678.360037135,0
+NMI.US,D,20171229,000000,9.9932,10.0199,9.97446,9.98921,16107.475378183,0
+NMI.US,D,20180102,000000,9.93282,10.018,9.93282,9.9932,11243.831618594,0
+NMI.US,D,20180103,000000,9.9932,10.0339,9.9932,10.0339,18072.318798601,0
+NMI.US,D,20180104,000000,10.0269,10.0339,10.0199,10.0339,16292.247395621,0
+NMI.US,D,20180105,000000,10.0576,10.0576,9.9932,10.0022,13003.709358466,0
+NMI.US,D,20180108,000000,9.96051,10.0022,9.92588,9.94173,30738.793983161,0
+NMI.US,D,20180109,000000,9.96848,9.97446,9.9477,9.95167,18010.728126121,0
+NMI.US,D,20180110,000000,9.90806,9.93282,9.9041,9.91697,6659.8700930538,0
+NMI.US,D,20180111,000000,9.92588,9.94173,9.92588,9.93282,6107.5734070471,0
+NMI.US,D,20180112,000000,9.88925,9.95167,9.88925,9.93282,11412.448705548,0
+NMI.US,D,20180116,000000,9.96848,9.96848,9.84269,9.85161,30928.614416377,0
+NMI.US,D,20180117,000000,9.85161,9.93282,9.81595,9.81595,24835.176573506,0
+NMI.US,D,20180118,000000,9.78425,9.85855,9.78425,9.80803,17970.340799905,0
+NMI.US,D,20180119,000000,9.80803,9.86152,9.80803,9.81595,13016.835239486,0
+NMI.US,D,20180122,000000,9.81595,9.8714,9.79813,9.79813,19587.853214864,0
+NMI.US,D,20180123,000000,9.84269,9.88033,9.82586,9.82586,10869.239167939,0
+NMI.US,D,20180124,000000,9.83477,9.89816,9.81595,9.86152,27940.961959533,0
+NMI.US,D,20180125,000000,9.7595,9.88925,9.7595,9.7595,33043.900626951,0
+NMI.US,D,20180126,000000,9.71493,9.77436,9.68818,9.69612,20976.167553547,0
+NMI.US,D,20180129,000000,9.74069,9.74069,9.52279,9.52279,24158.688859384,0
+NMI.US,D,20180130,000000,9.56637,9.70601,9.49704,9.58519,55763.790989883,0
+NMI.US,D,20180131,000000,9.61093,9.64659,9.50595,9.63768,32604.68845435,0
+NMI.US,D,20180201,000000,9.64659,9.64659,9.57627,9.57627,14324.374925736,0
+NMI.US,D,20180202,000000,9.53269,9.58816,9.47328,9.57627,31619.237694675,0
+NMI.US,D,20180205,000000,9.58519,9.58519,9.48911,9.55646,17661.37775435,0
+NMI.US,D,20180206,000000,9.55745,9.68818,9.55745,9.64659,27589.592221451,0
+NMI.US,D,20180207,000000,9.68818,9.72285,9.64758,9.66541,11643.666148134,0
+NMI.US,D,20180208,000000,9.64659,9.88033,9.59411,9.88033,10328.048996642,0
+NMI.US,D,20180209,000000,9.7496,9.80803,9.68818,9.68818,7481.7521815538,0
+NMI.US,D,20180212,000000,9.7496,9.7496,9.59708,9.59708,14968.552778884,0
+NMI.US,D,20180213,000000,9.62084,9.62084,9.59411,9.59411,3959.9773354999,0
+NMI.US,D,20180214,000000,9.6555,9.6555,9.48911,9.54557,19868.545132068,0
+NMI.US,D,20180215,000000,9.56637,9.56637,9.49704,9.49704,10868.229484783,0
+NMI.US,D,20180216,000000,9.48019,9.54755,9.48019,9.51388,12386.792950513,0
+NMI.US,D,20180220,000000,9.53269,9.56637,9.53269,9.55052,12183.846636276,0
+NMI.US,D,20180221,000000,9.49704,9.54161,9.48019,9.48911,15676.340670823,0
+NMI.US,D,20180222,000000,9.50595,9.50595,9.46237,9.46237,18492.346991249,0
+NMI.US,D,20180223,000000,9.48911,9.52279,9.47228,9.51685,12461.509504013,0
+NMI.US,D,20180226,000000,9.48911,9.56637,9.48911,9.50595,14268.842352188,0
+NMI.US,D,20180227,000000,9.50595,9.59411,9.49704,9.50595,19524.243176073,0
+NMI.US,D,20180228,000000,9.49704,9.55745,9.49704,9.55745,10481.520836263,0
+NMI.US,D,20180301,000000,9.48911,9.52279,9.44455,9.47228,29985.570349229,0
+NMI.US,D,20180302,000000,9.44455,9.48019,9.44455,9.48019,4031.6648395336,0
+NMI.US,D,20180305,000000,9.44455,9.48019,9.4188,9.46732,16363.934899654,0
+NMI.US,D,20180306,000000,9.42672,9.48019,9.42672,9.48019,10579.460102338,0
+NMI.US,D,20180307,000000,9.43662,9.47228,9.3659,9.3659,20058.365565283,0
+NMI.US,D,20180308,000000,9.41286,10.0219,9.38502,9.85259,62659.926941301,0
+NMI.US,D,20180309,000000,9.80803,10.4349,9.71591,10.2745,74453.026196437,0
+NMI.US,D,20180312,000000,10.4022,11.1936,10.0685,10.2567,148185.13861991,0
+NMI.US,D,20180313,000000,10.2666,10.4082,10.2388,10.3151,56628.07977091,0
+NMI.US,D,20180314,000000,10.3062,10.3398,10.221,10.2745,24978.551581574,0
+NMI.US,D,20180315,000000,10.2924,10.3309,10.2497,10.3309,28088.375700222,0
+NMI.US,D,20180316,000000,10.3398,10.3398,10.2992,10.3398,9794.9362905875,0
+NMI.US,D,20180319,000000,10.3309,10.3398,10.1874,10.2567,58246.601869025,0
+NMI.US,D,20180320,000000,10.2478,10.2735,10.1587,10.1676,3893.338247243,0
+NMI.US,D,20180321,000000,10.1487,10.2022,10.0853,10.113,18488.308258627,0
+NMI.US,D,20180322,000000,10.1408,10.2428,10.0853,10.0853,9648.5322330537,0
+NMI.US,D,20180323,000000,10.1676,10.1676,10.0933,10.1676,9058.8772702969,0
+NMI.US,D,20180326,000000,10.0933,10.1774,10.0596,10.1309,6460.962511439,0
+NMI.US,D,20180327,000000,10.1676,10.1676,9.9942,10.0933,17277.698155296,0
+NMI.US,D,20180328,000000,10.0764,10.2834,10.0764,10.2388,18348.971983182,0
+NMI.US,D,20180329,000000,10.1844,10.2022,10.1587,10.1587,7739.2213861821,0
+NMI.US,D,20180402,000000,10.1676,10.1744,10.0774,10.0774,13261.178563094,0
+NMI.US,D,20180403,000000,10.0596,10.0913,10.0596,10.0596,9068.974101851,0
+NMI.US,D,20180404,000000,10.0596,10.0596,10.0596,10.0596,2276.8355154391,0
+NMI.US,D,20180405,000000,10.0853,10.0853,9.98433,9.98433,13745.826477689,0
+NMI.US,D,20180406,000000,10.0764,10.0764,10.013,10.013,6602.3181531957,0
+NMI.US,D,20180409,000000,10.013,10.0279,9.9932,9.9932,10101.879969831,0
+NMI.US,D,20180410,000000,9.96948,10.0685,9.96948,10.0427,17201.971918641,0
+NMI.US,D,20180411,000000,10.0279,10.0349,9.9942,10.0209,17961.253651506,0
+NMI.US,D,20180412,000000,10.0209,10.0279,9.98433,9.98433,3528.8426281418,0
+NMI.US,D,20180413,000000,10.0032,10.0032,9.94173,9.98433,15746.008808547,0
+NMI.US,D,20180416,000000,9.96151,9.96151,9.86943,9.87834,17380.685837148,0
+NMI.US,D,20180417,000000,9.83378,9.88725,9.7902,9.87834,32161.437549128,0
+NMI.US,D,20180418,000000,9.84071,9.85952,9.83378,9.83378,6757.8093591281,0
+NMI.US,D,20180419,000000,9.80604,9.82982,9.78227,9.81298,31945.36535387,0
+NMI.US,D,20180420,000000,9.81398,10.0279,9.80604,9.82883,13570.141608648,0
+NMI.US,D,20180423,000000,9.87834,9.87834,9.79713,9.79713,4753.5882956485,0
+NMI.US,D,20180424,000000,9.79713,9.79713,9.79713,9.79713,994.53790807428,0
+NMI.US,D,20180425,000000,9.84071,9.84071,9.78624,9.7902,5739.0390553241,0
+NMI.US,D,20180426,000000,9.84962,9.84962,9.78227,9.79713,9129.5550911753,0
+NMI.US,D,20180427,000000,9.83378,9.84962,9.7902,9.84962,13149.103732845,0
+NMI.US,D,20180430,000000,9.84962,9.85855,9.81398,9.81398,15859.093321952,0
+NMI.US,D,20180501,000000,9.81398,9.85855,9.81398,9.84962,9266.8720003105,0
+NMI.US,D,20180502,000000,9.85458,9.87834,9.83576,9.84962,12658.397719317,0
+NMI.US,D,20180503,000000,9.87834,9.87834,9.86349,9.86943,6107.5734070471,0
+NMI.US,D,20180504,000000,9.84071,9.87834,9.82387,9.82387,14314.278094181,0
+NMI.US,D,20180507,000000,9.85161,9.85161,9.80604,9.80604,17092.926137858,0
+NMI.US,D,20180508,000000,9.81398,9.81398,9.80604,9.80604,4281.0565789188,0
+NMI.US,D,20180509,000000,9.79713,9.79713,9.7902,9.7902,10466.375588932,0
+NMI.US,D,20180510,000000,9.7902,9.84071,9.7902,9.83378,17405.927916034,0
+NMI.US,D,20180511,000000,9.83378,9.83378,9.7902,9.7902,6253.9774645809,0
+NMI.US,D,20180514,000000,9.80604,9.82883,9.75751,9.76345,20255.253780587,0
+NMI.US,D,20180515,000000,9.80604,9.80604,9.76345,9.76345,14250.668055392,0
+NMI.US,D,20180516,000000,9.77237,9.7902,9.77237,9.77237,8711.5462648375,0
+NMI.US,D,20180517,000000,9.77237,9.8011,9.75751,9.75751,2981.5943579121,0
+NMI.US,D,20180518,000000,9.83378,9.8734,9.77237,9.84071,39650.257512768,0
+NMI.US,D,20180521,000000,9.80604,9.83378,9.79713,9.83378,13690.293904142,0
+NMI.US,D,20180522,000000,9.80604,9.84962,9.80604,9.80604,9126.5260417091,0
+NMI.US,D,20180523,000000,9.82387,9.84962,9.78227,9.7902,18695.293305486,0
+NMI.US,D,20180524,000000,9.80604,9.87834,9.80604,9.86943,26510.240928323,0
+NMI.US,D,20180525,000000,9.95266,10.0606,9.89716,9.90707,26236.616793208,0
+NMI.US,D,20180529,000000,9.95266,9.96648,9.92588,9.92588,2250.5837533985,0
+NMI.US,D,20180530,000000,9.91697,10.0943,9.91103,9.97446,12570.555284796,0
+NMI.US,D,20180531,000000,10.0042,10.114,9.91796,10.0219,5158.4712409661,0
+NMI.US,D,20180601,000000,9.99519,10.1111,9.96151,9.98533,8014.8648876078,0
+NMI.US,D,20180604,000000,10.0042,10.0042,9.84071,9.85952,25837.791946823,0
+NMI.US,D,20180605,000000,9.90707,10.0359,9.84071,9.84962,12144.468993217,0
+NMI.US,D,20180606,000000,9.85952,9.92588,9.84962,9.87834,18878.045956614,0
+NMI.US,D,20180607,000000,9.86943,9.92588,9.86052,9.86943,10345.213610283,0
+NMI.US,D,20180608,000000,9.82387,9.99519,9.82387,9.82387,11694.150305905,0
+NMI.US,D,20180611,000000,9.81695,9.82387,9.79713,9.80604,5188.7617356282,0
+NMI.US,D,20180612,000000,9.7902,9.79614,9.77831,9.78227,7748.3085345807,0
+NMI.US,D,20180613,000000,9.74761,9.7902,9.72979,9.72979,8179.4432419389,0
+NMI.US,D,20180614,000000,9.7902,9.83675,9.76345,9.79713,8076.4555600875,0
+NMI.US,D,20180615,000000,9.7902,9.8308,9.7902,9.81398,6912.2908819051,0
+NMI.US,D,20180618,000000,9.85061,9.93381,9.82387,9.92588,17344.337243554,0
+NMI.US,D,20180619,000000,9.97646,9.97646,9.93381,9.9625,2016.3372613445,0
+NMI.US,D,20180620,000000,9.95366,9.96948,9.93381,9.96548,4560.738812966,0
+NMI.US,D,20180621,000000,9.97646,9.97646,9.94372,9.94372,5673.4096502227,0
+NMI.US,D,20180622,000000,9.94372,10.015,9.81398,9.9625,7434.2970732497,0
+NMI.US,D,20180625,000000,9.93381,9.93381,9.82684,9.89419,3215.8408499661,0
+NMI.US,D,20180626,000000,9.92588,10.6688,9.92588,10.2794,12923.944389189,0
+NMI.US,D,20180627,000000,10.2339,10.2527,10.1626,10.2458,13912.42419833,0
+NMI.US,D,20180628,000000,10.1626,10.2339,9.96948,9.98632,16685.014143074,0
+NMI.US,D,20180629,000000,9.96948,10.0349,9.9467,9.95366,5675.4290165336,0
+NMI.US,D,20180702,000000,9.89816,9.96848,9.89816,9.96848,2359.6295341823,0
+NMI.US,D,20180703,000000,9.91796,9.96151,9.88825,9.90806,2612.0503230337,0
+NMI.US,D,20180705,000000,9.89716,9.89716,9.80803,9.87043,2994.7202389323,0
+NMI.US,D,20180706,000000,9.82486,9.87438,9.82486,9.83378,2828.1225182905,0
+NMI.US,D,20180709,000000,9.98632,9.98632,9.7902,9.82387,6353.9360969659,0
+NMI.US,D,20180710,000000,9.81398,9.94372,9.81398,9.84071,6177.24154477,0
+NMI.US,D,20180711,000000,11.7036,11.7036,9.82486,9.84071,3773.1859517499,0
+NMI.US,D,20180712,000000,9.87043,9.87043,9.79713,9.81398,6949.6491586551,0
+NMI.US,D,20180713,000000,9.87043,9.87834,9.79713,9.79713,4268.9403810539,0
+NMI.US,D,20180716,000000,9.79713,9.79911,9.7902,9.7902,8931.6571927158,0
+NMI.US,D,20180717,000000,9.79713,9.80604,9.7387,9.7387,8497.4934358916,0
+NMI.US,D,20180718,000000,9.76345,9.78227,9.74761,9.74761,11311.480390007,0
+NMI.US,D,20180719,000000,9.75751,9.81398,9.7387,9.74761,6654.8216772768,0
+NMI.US,D,20180720,000000,9.74761,9.80604,9.74761,9.80604,6716.4123497565,0
+NMI.US,D,20180723,000000,9.83378,9.87043,9.77534,9.77534,5222.0812797566,0
+NMI.US,D,20180724,000000,9.77237,9.87043,9.75751,9.80604,15046.29838185,0
+NMI.US,D,20180725,000000,9.83378,9.83378,9.78227,9.82387,4260.8629158106,0
+NMI.US,D,20180726,000000,9.82387,9.82387,9.78227,9.79713,7455.5004195132,0
+NMI.US,D,20180727,000000,9.86052,9.91697,9.74761,9.74761,10777.358000797,0
+NMI.US,D,20180730,000000,9.75751,9.83378,9.75751,9.80604,14456.643419095,0
+NMI.US,D,20180731,000000,9.79713,9.92588,9.79713,9.81398,3228.9667309864,0
+NMI.US,D,20180801,000000,9.82387,9.82387,9.76345,9.76345,5573.4510178377,0
+NMI.US,D,20180802,000000,9.77237,9.7902,9.71196,9.72979,24557.513705768,0
+NMI.US,D,20180803,000000,9.72979,9.74069,9.67532,9.69412,8788.2821846483,0
+NMI.US,D,20180806,000000,9.68521,9.78227,9.68521,9.69412,11567.939911479,0
+NMI.US,D,20180807,000000,9.66838,9.67532,9.62381,9.63074,11182.240946115,0
+NMI.US,D,20180808,000000,9.63074,9.67532,9.604,9.64956,16571.929629669,0
+NMI.US,D,20180809,000000,9.6139,9.71196,9.6139,9.71196,5938.9563200943,0
+NMI.US,D,20180810,000000,9.66838,9.70106,9.63074,9.67532,10954.052552993,0
+NMI.US,D,20180813,000000,9.64956,9.87934,9.63074,9.80604,31869.639117215,0
+NMI.US,D,20180814,000000,9.86052,9.92391,9.83378,9.90806,6029.8278040808,0
+NMI.US,D,20180815,000000,9.87043,9.87934,9.85259,9.85259,3395.5644516283,0
+NMI.US,D,20180816,000000,9.83378,9.87934,9.81398,9.86052,9913.0692197699,0
+NMI.US,D,20180817,000000,9.84071,9.89716,9.79713,9.80604,7826.0541375469,0
+NMI.US,D,20180820,000000,9.81398,9.87934,9.81398,9.81398,9447.605285128,0
+NMI.US,D,20180821,000000,9.8734,9.8734,9.77237,9.77237,5134.2388452363,0
+NMI.US,D,20180822,000000,9.77237,9.77237,9.75751,9.75751,6471.059342993,0
+NMI.US,D,20180823,000000,9.76345,9.7694,9.69412,9.69412,11271.093063791,0
+NMI.US,D,20180824,000000,9.68423,9.77237,9.67432,9.67432,13320.749869264,0
+NMI.US,D,20180827,000000,9.64856,9.69412,9.62282,9.62282,17623.009794446,0
+NMI.US,D,20180828,000000,9.61292,9.64461,9.59508,9.59508,8784.2434520267,0
+NMI.US,D,20180829,000000,9.61292,9.64164,9.59508,9.60302,4762.6754440471,0
+NMI.US,D,20180830,000000,9.61292,9.62975,9.58617,9.58617,15012.978837723,0
+NMI.US,D,20180831,000000,9.61687,9.65847,9.60995,9.60995,9228.504040405,0
+NMI.US,D,20180904,000000,9.65847,9.65847,9.59508,9.59508,6764.8771412159,0
+NMI.US,D,20180905,000000,9.59508,9.60202,9.55844,9.55844,12970.389814337,0
+NMI.US,D,20180906,000000,9.55151,9.57726,9.5426,9.5426,12710.901243399,0
+NMI.US,D,20180907,000000,9.52378,9.55646,9.50695,9.50695,8986.1800831077,0
+NMI.US,D,20180910,000000,9.51486,9.54161,9.48119,9.51486,8239.0145481078,0
+NMI.US,D,20180911,000000,9.50695,9.53467,9.46237,9.46237,10379.542837567,0
+NMI.US,D,20180912,000000,9.45346,9.52378,9.43563,9.48119,13744.816794534,0
+NMI.US,D,20180913,000000,9.4901,9.52378,9.46237,9.46237,12085.907370203,0
+NMI.US,D,20180914,000000,9.44455,9.45346,9.37184,9.38067,23133.860456647,0
+NMI.US,D,20180917,000000,9.40681,9.40681,9.28509,9.28509,19713.053926134,0
+NMI.US,D,20180918,000000,9.25677,9.31916,9.24924,9.28509,19808.973825898,0
+NMI.US,D,20180919,000000,9.28509,9.30788,9.28509,9.29312,3015.9235851958,0
+NMI.US,D,20180920,000000,9.29312,9.31916,9.21318,9.26637,27970.242771039,0
+NMI.US,D,20180921,000000,9.24043,9.27529,9.17565,9.24043,23592.256609202,0
+NMI.US,D,20180924,000000,9.23151,9.23151,9.09532,9.15743,24105.175652148,0
+NMI.US,D,20180925,000000,9.08571,9.1395,9.0156,9.06849,51575.625261262,0
+NMI.US,D,20180926,000000,9.05274,9.08571,9.05274,9.08571,19554.533670735,0
+NMI.US,D,20180927,000000,9.06849,9.14822,9.06849,9.06849,16357.876800722,0
+NMI.US,D,20180928,000000,9.0781,9.12256,9.06849,9.10433,16574.958679134,0
+NMI.US,D,20181001,000000,9.12256,9.14822,9.108,9.11286,14085.080017905,0
+NMI.US,D,20181002,000000,9.09532,9.15743,9.07899,9.09532,30215.778108661,0
+NMI.US,D,20181003,000000,9.0781,9.11286,9.0781,9.10039,27288.706641141,0
+NMI.US,D,20181004,000000,9.08571,9.10433,8.97242,8.98916,33668.894500147,0
+NMI.US,D,20181005,000000,8.98133,8.98133,8.92735,8.92735,22972.311151782,0
+NMI.US,D,20181008,000000,8.94974,8.97242,8.92735,8.94607,43694.038550167,0
+NMI.US,D,20181009,000000,8.95271,8.98133,8.92735,8.95469,41575.723290127,0
+NMI.US,D,20181010,000000,8.93676,9.04412,8.92735,8.96311,34086.903326485,0
+NMI.US,D,20181011,000000,8.93676,8.97242,8.92735,8.95469,40824.519022506,0
+NMI.US,D,20181012,000000,8.92735,8.96311,8.92735,8.96311,9753.5392812158,0
+NMI.US,D,20181015,000000,8.94607,8.98916,8.91735,8.94607,33035.823161708,0
+NMI.US,D,20181016,000000,8.98133,8.99758,8.93676,8.97242,26872.717181114,0
+NMI.US,D,20181017,000000,8.96776,9.01273,8.93676,8.94607,33193.333733952,0
+NMI.US,D,20181018,000000,8.93676,8.98133,8.93676,8.95469,19299.083832418,0
+NMI.US,D,20181019,000000,8.96311,8.98916,8.94607,8.94607,37436.022352964,0
+NMI.US,D,20181022,000000,8.96311,8.98133,8.95469,8.96311,5951.0725179593,0
+NMI.US,D,20181023,000000,8.94607,9.02521,8.94607,8.99758,23057.124536836,0
+NMI.US,D,20181024,000000,9.0156,9.06146,9.0156,9.06146,26847.475102229,0
+NMI.US,D,20181025,000000,9.06146,9.0781,9.00699,9.04987,16469.951630972,0
+NMI.US,D,20181026,000000,8.99758,9.10533,8.99758,9.09632,29385.818554918,0
+NMI.US,D,20181029,000000,9.06948,9.06948,8.99758,9.06948,29220.230517431,0
+NMI.US,D,20181030,000000,9.04412,9.06948,9.02521,9.03452,14319.326509958,0
+NMI.US,D,20181031,000000,9.04412,9.05274,8.97707,9.03452,27781.432020979,0
+NMI.US,D,20181101,000000,8.98916,9.08374,8.98916,9.05274,14460.682151715,0
+NMI.US,D,20181102,000000,9.06948,9.06948,9.05274,9.06948,10257.371175764,0
+NMI.US,D,20181105,000000,9.07899,9.13108,9.07899,9.07899,11790.070205668,0
+NMI.US,D,20181106,000000,9.06948,9.12355,9.06948,9.09632,28264.060569263,0
+NMI.US,D,20181107,000000,9.12355,9.14049,9.09859,9.13108,18300.507191723,0
+NMI.US,D,20181108,000000,9.12355,9.18793,9.12355,9.13108,37333.034671113,0
+NMI.US,D,20181109,000000,9.16614,9.17664,9.15207,9.15841,2400.0168603985,0
+NMI.US,D,20181112,000000,9.24131,9.24131,9.16713,9.16713,16471.970997284,0
+NMI.US,D,20181113,000000,9.21318,9.24131,9.21318,9.21408,10514.840380392,0
+NMI.US,D,20181114,000000,9.24924,9.24924,9.22369,9.2324,16609.287906419,0
+NMI.US,D,20181115,000000,9.24131,9.25775,9.21408,9.21408,21017.564562918,0
+NMI.US,D,20181116,000000,9.22369,9.25112,9.18595,9.18595,27583.534122519,0
+NMI.US,D,20181119,000000,9.22369,9.28608,9.14049,9.1491,41337.438065451,0
+NMI.US,D,20181120,000000,9.11384,9.16713,9.10533,9.12355,22691.619234581,0
+NMI.US,D,20181121,000000,9.06849,9.13108,9.06849,9.09532,27740.035011607,0
+NMI.US,D,20181123,000000,9.13108,9.14049,9.109,9.12355,6458.9431451281,0
+NMI.US,D,20181126,000000,9.12355,9.17664,9.12355,9.17664,7458.5294689794,0
+NMI.US,D,20181127,000000,9.15841,9.15841,9.13108,9.13108,16079.204249831,0
+NMI.US,D,20181128,000000,9.11384,9.1491,9.10533,9.10533,29168.736676506,0
+NMI.US,D,20181129,000000,9.1491,9.19576,9.1491,9.1491,18211.655074047,0
+NMI.US,D,20181130,000000,9.14049,9.18595,9.14049,9.17377,21510.289942756,0
+NMI.US,D,20181203,000000,9.17664,9.22369,9.16713,9.18595,49053.436739059,0
+NMI.US,D,20181204,000000,9.20537,9.2951,9.20537,9.24131,25073.461798182,0
+NMI.US,D,20181206,000000,9.26736,9.30391,9.26736,9.26736,26180.074536506,0
+NMI.US,D,20181207,000000,9.30391,9.3365,9.25775,9.31085,31676.789634533,0
+NMI.US,D,20181210,000000,9.31232,9.37481,9.31232,9.3562,20782.308387709,0
+NMI.US,D,20181211,000000,9.36492,9.387,9.25775,9.3365,59317.87569691,0
+NMI.US,D,20181212,000000,9.34629,9.35225,9.28608,9.2951,36320.322466242,0
+NMI.US,D,20181213,000000,9.33748,9.34729,9.28212,9.2951,31557.647022195,0
+NMI.US,D,20181214,000000,9.28608,9.28608,9.22269,9.25775,30063.315952195,0
+NMI.US,D,20181217,000000,9.20437,9.27627,9.20437,9.22269,23434.746036958,0
+NMI.US,D,20181218,000000,9.24043,9.26637,9.20834,9.25578,13240.984899987,0
+NMI.US,D,20181219,000000,9.26736,9.40384,9.24043,9.27627,33741.591687337,0
+NMI.US,D,20181220,000000,9.27627,9.27627,9.23151,9.23151,17914.808226357,0
+NMI.US,D,20181221,000000,9.25775,9.25775,9.23151,9.25775,22577.525038019,0
+NMI.US,D,20181224,000000,9.26736,9.31232,9.19279,9.30301,25375.357061647,0
+NMI.US,D,20181226,000000,9.30391,9.35709,9.23151,9.25775,44357.400383268,0
+NMI.US,D,20181227,000000,9.30391,9.30391,9.11187,9.11187,78615.949846172,0
+NMI.US,D,20181228,000000,9.13851,9.18496,9.08474,9.10433,72728.487367004,0
+NMI.US,D,20181231,000000,9.19476,9.21318,9.04027,9.21318,158361.73514325,0
+NMI.US,D,20190102,000000,9.20437,9.35996,9.20437,9.31232,45030.859047925,0
+NMI.US,D,20190103,000000,9.30391,9.40384,9.30391,9.38502,31074.008790756,0
+NMI.US,D,20190104,000000,9.3659,9.3659,9.31232,9.33748,30681.242043302,0
+NMI.US,D,20190107,000000,9.39493,9.41384,9.3659,9.38502,15474.404039742,0
+NMI.US,D,20190108,000000,9.41384,9.46732,9.38502,9.41384,15844.957757776,0
+NMI.US,D,20190109,000000,9.47722,9.47722,9.47722,9.47722,565.42256702701,0
+NMI.US,D,20190110,000000,9.48516,9.48516,9.42077,9.48516,3034.0978819931,0
+NMI.US,D,20190111,000000,9.48516,9.49407,9.44059,9.44059,10482.530519418,0
+NMI.US,D,20190114,000000,9.50298,9.54854,9.48516,9.54854,43260.884476498,0
+NMI.US,D,20190115,000000,9.52081,9.54854,9.51189,9.54854,13220.791236878,0
+NMI.US,D,20190116,000000,9.54854,9.56637,9.53072,9.54854,9719.2100539321,0
+NMI.US,D,20190117,000000,9.57627,9.58519,9.53072,9.58519,18054.144501803,0
+NMI.US,D,20190118,000000,9.56637,9.56637,9.45841,9.45841,33972.809129924,0
+NMI.US,D,20190122,000000,9.54854,9.54854,9.46732,9.46732,42265.336885269,0
+NMI.US,D,20190123,000000,9.45841,9.57529,9.45841,9.48516,21342.682538959,0
+NMI.US,D,20190124,000000,9.47722,9.59508,9.47722,9.57627,19366.73260383,0
+NMI.US,D,20190125,000000,9.57627,9.604,9.55745,9.58519,37736.907933275,0
+NMI.US,D,20190128,000000,9.604,9.604,9.53963,9.604,16218.540525276,0
+NMI.US,D,20190129,000000,9.59508,9.62381,9.55745,9.62381,18738.709681168,0
+NMI.US,D,20190130,000000,9.62381,9.64065,9.6139,9.63074,27600.698736161,0
+NMI.US,D,20190131,000000,9.64065,9.68621,9.6149,9.68621,26643.519104837,0
+NMI.US,D,20190201,000000,9.73176,9.79416,9.70403,9.75058,11939.503312669,0
+NMI.US,D,20190204,000000,9.75058,9.76642,9.6763,9.69512,7950.2451656619,0
+NMI.US,D,20190205,000000,9.68621,9.70403,9.6763,9.6763,4584.9712086957,0
+NMI.US,D,20190206,000000,9.6763,9.74167,9.6763,9.72285,20284.534592094,0
+NMI.US,D,20190207,000000,9.73176,9.73176,9.6763,9.68621,18971.946490067,0
+NMI.US,D,20190208,000000,9.68621,9.71591,9.6763,9.69512,12969.380131182,0
+NMI.US,D,20190211,000000,9.71394,9.75058,9.68621,9.70403,19409.139296358,0
+NMI.US,D,20190212,000000,9.73176,9.74167,9.65947,9.69512,26563.75413556,0
+NMI.US,D,20190213,000000,9.72285,9.84864,9.70403,9.84864,41051.697732472,0
+NMI.US,D,20190214,000000,9.81992,9.88628,9.78327,9.88628,14453.614369628,0
+NMI.US,D,20190215,000000,9.87736,9.94372,9.83972,9.84864,10244.245294743,0
+NMI.US,D,20190219,000000,9.85855,9.9249,9.78525,9.78525,18002.650660878,0
+NMI.US,D,20190220,000000,9.79416,9.85755,9.79416,9.85755,8481.3385054051,0
+NMI.US,D,20190221,000000,9.83972,9.83972,9.76742,9.77633,10727.883526182,0
+NMI.US,D,20190222,000000,9.83972,9.92193,9.80208,9.87736,20540.994113567,0
+NMI.US,D,20190225,000000,9.85855,9.90608,9.85855,9.88628,4508.235288885,0
+NMI.US,D,20190226,000000,9.90608,9.91598,9.85358,9.88628,16696.120657783,0
+NMI.US,D,20190227,000000,9.86843,9.91598,9.77633,9.78525,18574.131326837,0
+NMI.US,D,20190228,000000,9.81001,9.8714,9.81001,9.85855,10871.258534249,0
+NMI.US,D,20190301,000000,9.86843,9.87736,9.85259,9.87736,3989.2581470066,0
+NMI.US,D,20190304,000000,9.87736,9.91598,9.84864,9.86843,7003.1623658916,0
+NMI.US,D,20190305,000000,9.85855,9.86843,9.80407,9.86843,16650.684915789,0
+NMI.US,D,20190306,000000,9.81992,9.84864,9.78525,9.84864,27145.331633074,0
+NMI.US,D,20190307,000000,9.81001,9.86843,9.81001,9.86843,15379.493823134,0
+NMI.US,D,20190308,000000,9.86843,9.86843,9.82189,9.86843,7205.0989969727,0
+NMI.US,D,20190311,000000,9.86843,9.88628,9.83972,9.88628,13539.851113986,0
+NMI.US,D,20190312,000000,9.89122,9.9249,9.89122,9.9249,6785.070804324,0
+NMI.US,D,20190313,000000,9.9625,10.017,9.9249,10.0082,7947.2161161957,0
+NMI.US,D,20190314,000000,10.0082,10.017,9.9625,9.9625,23033.901824263,0
+NMI.US,D,20190315,000000,10.0259,10.1042,9.9625,9.9625,28715.388939729,0
+NMI.US,D,20190318,000000,9.99918,10.0062,9.9625,9.97147,11341.770884669,0
+NMI.US,D,20190319,000000,9.9625,10.0447,9.9625,10.0447,3803.476446412,0
+NMI.US,D,20190320,000000,10.0506,10.0506,9.97935,10.0408,9932.2531997226,0
+NMI.US,D,20190321,000000,10.0259,10.0843,10.017,10.0259,4606.1745549593,0
+NMI.US,D,20190322,000000,10.0329,10.0754,9.93381,9.93381,18485.279209162,0
+NMI.US,D,20190325,000000,9.94372,10.0417,9.93381,9.94372,21104.397314283,0
+NMI.US,D,20190326,000000,10.017,10.017,9.88628,9.98921,17503.867182108,0
+NMI.US,D,20190327,000000,9.94372,10.1042,9.91598,10.1042,21282.101549635,0
+NMI.US,D,20190328,000000,10.114,10.1517,10.0506,10.0506,36329.409614641,0
+NMI.US,D,20190329,000000,10.0506,10.0943,10.017,10.017,6429.6623336214,0
+NMI.US,D,20190401,000000,10.0576,10.0843,9.98921,10.0082,11239.792885972,0
+NMI.US,D,20190402,000000,10.0259,10.0408,9.83873,9.84764,40405.500513012,0
+NMI.US,D,20190403,000000,9.84764,9.87537,9.84764,9.85755,8141.0752820335,0
+NMI.US,D,20190404,000000,9.89617,9.90509,9.83873,9.83873,11691.121256439,0
+NMI.US,D,20190405,000000,9.83873,9.89617,9.83873,9.88628,20638.933379641,0
+NMI.US,D,20190408,000000,9.89617,9.91598,9.87537,9.91598,16145.843338087,0
+NMI.US,D,20190409,000000,9.93381,9.98921,9.87637,9.98921,20519.790767304,0
+NMI.US,D,20190410,000000,9.98921,10.1042,9.9635,10.1042,11507.358922155,0
+NMI.US,D,20190411,000000,10.1042,10.1428,9.93677,9.93677,12230.292061426,0
+NMI.US,D,20190412,000000,10.1824,10.1824,10.1052,10.115,14374.859083505,0
+NMI.US,D,20190415,000000,10.1903,10.3191,10.115,10.2012,34561.454409526,0
+NMI.US,D,20190416,000000,10.229,10.2388,10.1626,10.1824,10934.868573041,0
+NMI.US,D,20190417,000000,10.3002,10.3002,10.1428,10.1923,14632.328288134,0
+NMI.US,D,20190418,000000,10.1339,10.1339,9.91598,9.91598,15465.316891343,0
+NMI.US,D,20190422,000000,9.87637,10.0082,9.87637,9.91598,22824.897411093,0
+NMI.US,D,20190423,000000,9.93381,10.017,9.86746,9.9249,21816.223938844,0
+NMI.US,D,20190424,000000,9.9249,10.1428,9.9249,10.0506,12842.160053601,0
+NMI.US,D,20190425,000000,10.1052,10.1903,10.1052,10.125,11687.082523817,0
+NMI.US,D,20190426,000000,10.1339,10.2003,10.0676,10.115,8618.6554145402,0
+NMI.US,D,20190429,000000,10.1626,10.1903,10.113,10.1824,12917.886290256,0
+NMI.US,D,20190430,000000,10.115,10.2003,10.1052,10.2003,5566.3832357498,0
+NMI.US,D,20190501,000000,10.1903,10.22,10.1854,10.2003,11743.624780519,0
+NMI.US,D,20190502,000000,10.2081,10.22,10.1388,10.1903,22102.973954979,0
+NMI.US,D,20190503,000000,10.22,10.22,10.1339,10.1339,10379.542837567,0
+NMI.US,D,20190506,000000,10.2388,10.2388,10.1983,10.2388,10784.425782885,0
+NMI.US,D,20190507,000000,10.2478,10.2577,10.1428,10.1626,17208.030017574,0
+NMI.US,D,20190508,000000,10.1903,10.2368,10.1428,10.1428,8058.2812632902,0
+NMI.US,D,20190509,000000,10.2478,10.2478,10.0953,10.1735,4177.059213912,0
+NMI.US,D,20190510,000000,10.1903,10.2617,10.0953,10.1903,9841.3817157361,0
+NMI.US,D,20190513,000000,10.2101,10.2478,10.1814,10.1943,4770.7529092904,0
+NMI.US,D,20190514,000000,10.2478,10.2478,10.1616,10.1725,14536.408388371,0
+NMI.US,D,20190515,000000,10.3101,10.3191,10.1983,10.2675,18176.316163607,0
+NMI.US,D,20190516,000000,10.2944,10.2944,10.1903,10.2775,9616.2223720807,0
+NMI.US,D,20190517,000000,10.2775,10.3755,10.2577,10.3002,15636.963027762,0
+NMI.US,D,20190520,000000,10.3359,10.3468,10.3002,10.3002,6151.9994658849,0
+NMI.US,D,20190521,000000,10.3468,10.3656,10.22,10.2577,7091.0048004118,0
+NMI.US,D,20190522,000000,10.3191,10.3191,10.231,10.2577,13358.108146013,0
+NMI.US,D,20190523,000000,10.2675,10.3191,10.229,10.2944,6978.9299701618,0
+NMI.US,D,20190524,000000,10.2854,10.3468,10.22,10.22,3591.4429837769,0
+NMI.US,D,20190528,000000,10.2854,10.3705,10.2844,10.3369,8811.5048972226,0
+NMI.US,D,20190529,000000,10.3468,10.3845,10.229,10.3755,7137.4502255605,0
+NMI.US,D,20190530,000000,10.4102,10.4102,10.3755,10.4102,8787.2725014929,0
+NMI.US,D,20190531,000000,10.4192,10.4192,10.3191,10.3568,16253.879435716,0
+NMI.US,D,20190603,000000,10.3656,10.3656,10.2854,10.3191,9727.2875191753,0
+NMI.US,D,20190604,000000,10.3002,10.3191,10.3002,10.3191,12315.105446479,0
+NMI.US,D,20190605,000000,10.3271,10.3755,10.2685,10.3656,26215.413446945,0
+NMI.US,D,20190606,000000,10.3755,10.3943,10.3568,10.3755,17239.330195391,0
+NMI.US,D,20190607,000000,10.429,10.4587,10.429,10.429,6523.562867074,0
+NMI.US,D,20190610,000000,10.4389,10.4389,10.4022,10.4182,3277.4315224459,0
+NMI.US,D,20190611,000000,10.4389,10.4389,10.3815,10.4102,23436.765403268,0
+NMI.US,D,20190612,000000,10.4192,10.429,10.4042,10.4192,11215.560490243,0
+NMI.US,D,20190613,000000,10.4776,10.4973,10.3943,10.4489,4509.2449720403,0
+NMI.US,D,20190614,000000,10.4776,10.4776,10.429,10.429,9666.7065298509,0
+NMI.US,D,20190617,000000,10.4776,10.5073,10.429,10.4776,25331.940685966,0
+NMI.US,D,20190618,000000,10.4676,10.4676,10.3568,10.3568,23016.737210621,0
+NMI.US,D,20190619,000000,10.4389,10.4389,10.3271,10.3943,27400.781471391,0
+NMI.US,D,20190620,000000,10.3845,10.424,10.3568,10.3568,8296.5664879659,0
+NMI.US,D,20190621,000000,10.3755,10.4776,10.3755,10.429,21625.393822473,0
+NMI.US,D,20190624,000000,10.5033,10.525,10.4399,10.4894,5062.5513412025,0
+NMI.US,D,20190625,000000,10.4776,10.4874,10.4489,10.4489,11077.233897952,0
+NMI.US,D,20190626,000000,10.4973,10.5162,10.429,10.4587,18176.316163607,0
+NMI.US,D,20190627,000000,10.4389,10.4587,10.4359,10.4489,11777.954007803,0
+NMI.US,D,20190628,000000,10.4489,10.4587,10.3755,10.4389,9206.2910109862,0
+NMI.US,D,20190701,000000,10.4389,10.4489,10.4389,10.4389,3922.6190587499,0
+NMI.US,D,20190702,000000,10.3943,10.4953,10.3845,10.4389,24559.53307208,0
+NMI.US,D,20190703,000000,10.4389,10.4776,10.4202,10.4676,3908.4834945742,0
+NMI.US,D,20190705,000000,10.4587,10.4626,10.3993,10.4022,16130.698090756,0
+NMI.US,D,20190708,000000,10.429,10.429,10.3845,10.4102,12219.185546715,0
+NMI.US,D,20190709,000000,10.4022,10.4102,10.3845,10.4022,8691.3526017294,0
+NMI.US,D,20190710,000000,10.4192,10.4389,10.3755,10.429,14062.866988486,0
+NMI.US,D,20190711,000000,10.4676,10.6161,10.4379,10.4469,26039.728577905,0
+NMI.US,D,20190712,000000,10.5884,10.6261,10.4983,10.6171,7209.1377295943,0
+NMI.US,D,20190715,000000,10.5884,10.5884,10.4776,10.5073,39088.873678364,0
+NMI.US,D,20190716,000000,10.525,10.5805,10.4973,10.525,6420.5751852228,0
+NMI.US,D,20190717,000000,10.534,10.5627,10.4389,10.4538,19727.189490311,0
+NMI.US,D,20190718,000000,10.4874,10.5884,10.4826,10.5884,14767.625830959,0
+NMI.US,D,20190719,000000,10.534,10.534,10.4606,10.4973,18899.249302878,0
+NMI.US,D,20190722,000000,10.5974,10.6736,10.532,10.5974,16920.270318283,0
+NMI.US,D,20190723,000000,10.5974,10.6449,10.4953,10.6261,24275.812105411,0
+NMI.US,D,20190724,000000,10.6351,10.6351,10.5974,10.6074,8652.9846418239,0
+NMI.US,D,20190725,000000,10.6351,10.6449,10.5627,10.6351,14772.674246735,0
+NMI.US,D,20190726,000000,10.6351,10.6548,10.5974,10.6548,11521.49448633,0
+NMI.US,D,20190729,000000,10.6548,10.6548,10.6449,10.6548,2702.9218070201,0
+NMI.US,D,20190730,000000,10.6548,10.6648,10.5805,10.6648,19217.299496831,0
+NMI.US,D,20190731,000000,10.6548,10.6548,10.6449,10.6548,3631.8303099931,0
+NMI.US,D,20190801,000000,10.6548,10.6648,10.6171,10.6648,10855.103603763,0
+NMI.US,D,20190802,000000,10.7212,10.7212,10.534,10.6449,15448.152277702,0
+NMI.US,D,20190805,000000,10.6351,10.6351,10.5527,10.6171,29360.576476033,0
+NMI.US,D,20190806,000000,10.6074,10.6161,10.5527,10.5974,3542.9781923174,0
+NMI.US,D,20190807,000000,10.6351,10.6736,10.5162,10.6351,21978.782926864,0
+NMI.US,D,20190808,000000,10.6449,10.6449,10.6093,10.6171,1484.2342384459,0
+NMI.US,D,20190809,000000,10.5974,10.6351,10.5627,10.6261,3913.5319103512,0
+NMI.US,D,20190812,000000,10.6351,10.6925,10.6351,10.6925,6837.5743284051,0
+NMI.US,D,20190813,000000,10.7112,10.7112,10.6925,10.7014,13901.317683622,0
+NMI.US,D,20190814,000000,10.7212,10.7589,10.6736,10.7559,11153.969817763,0
+NMI.US,D,20190815,000000,10.7856,11.2223,10.6855,10.945,64382.446404423,0
+NMI.US,D,20190816,000000,10.8965,10.9014,10.8173,10.841,12599.836096304,0
+NMI.US,D,20190819,000000,10.8697,10.8697,10.7589,10.8034,3231.9957804526,0
+NMI.US,D,20190820,000000,10.7667,10.7945,10.7112,10.7112,20157.314514513,0
+NMI.US,D,20190821,000000,10.7589,10.7589,10.6925,10.7014,11378.119478263,0
+NMI.US,D,20190822,000000,10.7112,10.7667,10.6835,10.7252,3373.3514222093,0
+NMI.US,D,20190823,000000,10.7766,10.8311,10.7628,10.8311,27067.586030108,0
+NMI.US,D,20190826,000000,10.7945,10.841,10.7766,10.841,12033.403846122,0
+NMI.US,D,20190827,000000,10.841,10.841,10.7589,10.8034,26992.869476607,0
+NMI.US,D,20190828,000000,10.8034,10.8034,10.6835,10.6835,24255.618442303,0
+NMI.US,D,20190829,000000,10.7212,10.7212,10.6648,10.6648,19926.097071925,0
+NMI.US,D,20190830,000000,10.6548,10.7212,10.6548,10.7212,6082.3313281619,0
+NMI.US,D,20190903,000000,10.7112,10.74,10.6925,10.7112,11946.571094756,0
+NMI.US,D,20190904,000000,10.7302,10.7766,10.7292,10.7766,4255.8145000336,0
+NMI.US,D,20190905,000000,10.7766,10.8212,10.737,10.7589,10464.356222621,0
+NMI.US,D,20190906,000000,10.7499,10.7569,10.6925,10.74,8032.0295012497,0
+NMI.US,D,20190909,000000,10.74,10.7945,10.6925,10.7589,12847.208469378,0
+NMI.US,D,20190910,000000,10.7589,10.7589,10.6528,10.7499,4261.872598966,0
+NMI.US,D,20190911,000000,10.7053,10.7589,10.6449,10.6835,3740.8760907768,0
+NMI.US,D,20190912,000000,10.6905,10.8173,10.6648,10.7945,17001.044970716,0
+NMI.US,D,20190913,000000,10.7667,10.7766,10.6084,10.6084,28434.697022526,0
+NMI.US,D,20190916,000000,10.7014,10.7014,10.4469,10.7014,11989.987470439,0
+NMI.US,D,20190917,000000,10.6478,10.6925,10.5153,10.6925,7442.3745384929,0
+NMI.US,D,20190918,000000,10.6925,10.7212,10.5934,10.7212,17953.176186263,0
+NMI.US,D,20190919,000000,10.6074,10.6785,10.5517,10.6171,16522.455155053,0
+NMI.US,D,20190920,000000,10.7014,10.841,10.7014,10.7766,7419.1518259186,0
+NMI.US,D,20190923,000000,10.7766,10.7766,10.7182,10.7212,10169.528741242,0
+NMI.US,D,20190924,000000,10.7589,10.7766,10.6171,10.7212,7961.3516803713,0
+NMI.US,D,20190925,000000,10.6648,10.8034,10.6648,10.8034,16997.006238094,0
+NMI.US,D,20190926,000000,10.7766,10.7856,10.6945,10.7687,16942.483347702,0
+NMI.US,D,20190927,000000,10.7667,10.7945,10.6835,10.7945,7072.8305036146,0
+NMI.US,D,20190930,000000,10.7449,10.7945,10.74,10.7945,4249.7564011012,0
+NMI.US,D,20191001,000000,10.7945,10.9074,10.738,10.7945,6979.9396533173,0
+NMI.US,D,20191002,000000,10.7667,10.7945,10.7302,10.7302,13948.772791925,0
+NMI.US,D,20191003,000000,10.7826,10.8222,10.7717,10.7915,9318.3658412361,0
+NMI.US,D,20191004,000000,10.7945,10.8034,10.7589,10.7766,8673.178304932,0
+NMI.US,D,20191007,000000,10.7589,10.7589,10.7499,10.7499,1119.7386193446,0
+NMI.US,D,20191008,000000,10.7756,10.8321,10.7756,10.8123,12823.985756804,0
+NMI.US,D,20191009,000000,10.8222,10.8321,10.7766,10.8321,6644.7248457227,0
+NMI.US,D,20191010,000000,10.7766,10.8183,10.7766,10.8183,958.18931447969,0
+NMI.US,D,20191011,000000,10.7746,10.8044,10.7746,10.8044,1897.1946490067,0
+NMI.US,D,20191014,000000,10.7667,10.7856,10.7212,10.7212,5873.326914993,0
+NMI.US,D,20191015,000000,10.7667,10.7766,10.6925,10.6925,7387.851648101,0
+NMI.US,D,20191016,000000,10.8321,10.8321,10.7014,10.74,4767.7238598241,0
+NMI.US,D,20191017,000000,10.7212,10.8281,10.6825,10.7063,10178.615889641,0
+NMI.US,D,20191018,000000,10.842,10.842,10.6439,10.6439,11038.865938048,0
+NMI.US,D,20191021,000000,10.7766,10.7766,10.6638,10.7449,11659.821078622,0
+NMI.US,D,20191022,000000,10.7112,10.7212,10.6638,10.6925,23825.4934181,0
+NMI.US,D,20191023,000000,10.74,10.7589,10.6825,10.7212,19673.676283073,0
+NMI.US,D,20191024,000000,10.74,10.74,10.6341,10.6439,8551.006643128,0
+NMI.US,D,20191025,000000,10.7499,10.7499,10.6726,10.7112,11861.757709703,0
+NMI.US,D,20191028,000000,10.6925,10.6925,10.5796,10.6439,11148.921401986,0
+NMI.US,D,20191029,000000,10.6341,10.6341,10.5697,10.6251,2563.5855315742,0
+NMI.US,D,20191030,000000,10.6538,10.6776,10.5974,10.6439,18987.091737398,0
+NMI.US,D,20191031,000000,10.6439,10.7212,10.6301,10.6726,21294.217747499,0
+NMI.US,D,20191101,000000,10.7212,10.7212,10.6439,10.6439,9838.3526662699,0
+NMI.US,D,20191104,000000,10.6439,10.6825,10.6321,10.6638,16230.656723141,0
+NMI.US,D,20191105,000000,10.6064,10.6538,10.6064,10.6538,6467.0206103714,0
+NMI.US,D,20191106,000000,10.6439,10.6925,10.6439,10.6825,10243.235611587,0
+NMI.US,D,20191107,000000,10.5974,10.7302,10.5974,10.7302,21403.263528283,0
+NMI.US,D,20191108,000000,10.6726,10.7856,10.6161,10.7667,46669.574809146,0
+NMI.US,D,20191111,000000,10.6161,10.7667,10.6161,10.7667,1614.4833654931,0
+NMI.US,D,20191112,000000,10.7667,10.7766,10.74,10.7766,10542.101825587,0
+NMI.US,D,20191113,000000,10.7589,10.7766,10.6251,10.7242,29067.768360965,0
+NMI.US,D,20191114,000000,10.7499,10.7945,10.6895,10.7945,20567.245875607,0
+NMI.US,D,20191115,000000,10.8034,11.2728,10.74,10.7766,19688.821530404,0
+NMI.US,D,20191118,000000,10.74,10.7766,10.6885,10.7766,14634.347654446,0
+NMI.US,D,20191119,000000,10.7766,10.7766,10.6578,10.7766,1255.0361621689,0
+NMI.US,D,20191120,000000,10.7302,10.7638,10.6341,10.6638,16877.863625756,0
+NMI.US,D,20191121,000000,10.6726,10.841,10.6439,10.6439,15523.878514357,0
+NMI.US,D,20191122,000000,10.7014,10.7014,10.6341,10.6688,8571.2003062361,0
+NMI.US,D,20191125,000000,10.6638,10.6668,10.5786,10.5786,18679.138374999,0
+NMI.US,D,20191126,000000,10.5687,10.6251,10.54,10.5597,32753.111878194,0
+NMI.US,D,20191127,000000,10.531,10.6341,10.531,10.5597,14809.022840331,0
+NMI.US,D,20191129,000000,10.5825,10.6341,10.5786,10.5786,5016.1059160538,0
+NMI.US,D,20191202,000000,10.6251,10.6251,10.5687,10.6251,23712.408904695,0
+NMI.US,D,20191203,000000,10.6251,10.7212,10.5934,10.7212,22624.980146324,0
+NMI.US,D,20191204,000000,10.7499,10.8222,10.7499,10.7945,10346.223293439,0
+NMI.US,D,20191205,000000,10.7945,10.8717,10.7727,10.8717,37828.789100417,0
+NMI.US,D,20191206,000000,10.6925,10.7302,10.4933,10.6251,58145.633553484,0
+NMI.US,D,20191209,000000,10.6439,10.8519,10.6251,10.6965,17848.1691381,0
+NMI.US,D,20191210,000000,10.7766,10.7766,10.6538,10.6825,26021.554281106,0
+NMI.US,D,20191211,000000,10.8321,10.8321,10.6449,10.7707,25516.712703404,0
+NMI.US,D,20191212,000000,10.8767,10.8767,10.6698,10.6698,36006.31100491,0
+NMI.US,D,20191213,000000,10.7994,10.7994,10.6361,10.7172,17711.861912121,0
+NMI.US,D,20191216,000000,10.736,10.7826,10.7073,10.7262,18556.966713196,0
+NMI.US,D,20191217,000000,10.6598,10.7994,10.6231,10.7033,11156.998867229,0
+NMI.US,D,20191218,000000,10.7647,10.7647,10.4686,10.6548,18289.400677013,0
+NMI.US,D,20191219,000000,10.7262,10.7262,10.6361,10.7172,7236.3991747903,0
+NMI.US,D,20191220,000000,11.058,11.0668,10.737,10.8341,16000.448963709,0
+NMI.US,D,20191223,000000,10.8183,10.8183,10.7459,10.7559,5052.4545096485,0
+NMI.US,D,20191224,000000,10.7559,10.7826,10.737,10.7826,4765.7044935133,0
+NMI.US,D,20191226,000000,10.7826,10.7826,10.7172,10.7302,5872.3172318376,0
+NMI.US,D,20191227,000000,10.7826,10.7826,10.6698,10.6698,15028.124085054,0
+NMI.US,D,20191230,000000,10.8183,10.8183,10.6785,10.6785,7459.5391521348,0
+NMI.US,D,20191231,000000,10.736,10.7826,10.6401,10.6935,15722.786095972,0
+NMI.US,D,20200102,000000,10.7172,10.7559,10.6498,10.6785,19157.728190662,0
+NMI.US,D,20200103,000000,10.7459,10.7994,10.7172,10.7826,18069.289749134,0
+NMI.US,D,20200106,000000,10.8093,10.8578,10.8093,10.8578,16205.414644256,0
+NMI.US,D,20200107,000000,10.8578,10.8866,10.7657,10.8866,12813.888925249,0
+NMI.US,D,20200108,000000,10.8767,10.9044,10.8281,10.9044,24612.036596161,0
+NMI.US,D,20200109,000000,10.848,10.9044,10.848,10.8578,12462.519187169,0
+NMI.US,D,20200110,000000,10.9044,10.9044,10.8638,10.8678,10587.53756758,0
+NMI.US,D,20200113,000000,10.8955,10.9242,10.7826,10.9242,11938.493629513,0
+NMI.US,D,20200114,000000,10.8955,11.5134,10.8866,10.9044,40410.548928789,0
+NMI.US,D,20200115,000000,10.944,10.9817,10.8866,10.9629,29260.617843648,0
+NMI.US,D,20200116,000000,10.9629,10.9817,10.9391,10.9817,21372.973033621,0
+NMI.US,D,20200117,000000,10.9717,10.9817,10.9242,10.9242,22130.235400175,0
+NMI.US,D,20200121,000000,10.8856,11.0371,10.8856,10.9044,13299.546522999,0
+NMI.US,D,20200122,000000,10.944,10.944,10.7994,10.7994,10535.0340435,0
+NMI.US,D,20200123,000000,10.8578,10.9044,10.8193,10.8767,15665.234156114,0
+NMI.US,D,20200124,000000,10.9143,10.9341,10.8876,10.9341,22048.451064587,0
+NMI.US,D,20200127,000000,10.944,10.944,10.8826,10.944,11097.42756106,0
+NMI.US,D,20200128,000000,10.944,11.0015,10.9282,11.0015,21667.800514999,0
+NMI.US,D,20200129,000000,11.0203,11.0203,10.945,11.0104,25618.690702101,0
+NMI.US,D,20200130,000000,11.0104,11.058,11.0005,11.058,56523.072722747,0
+NMI.US,D,20200131,000000,11.058,11.0678,11.048,11.0678,8084.5330253307,0
+NMI.US,D,20200203,000000,11.1431,11.1431,10.9401,10.9717,19932.155170857,0
+NMI.US,D,20200204,000000,10.9341,11.0104,10.9341,11.0104,19285.957951398,0
+NMI.US,D,20200205,000000,11.0104,11.0203,10.9609,11.0104,14045.702374844,0
+NMI.US,D,20200206,000000,11.0104,11.0104,10.9242,10.9717,35926.546035633,0
+NMI.US,D,20200207,000000,10.9817,11.0015,10.944,11.0015,19260.715872513,0
+NMI.US,D,20200210,000000,11.0015,11.0203,10.9817,11.0203,11396.29377506,0
+NMI.US,D,20200211,000000,11.0203,11.0302,10.9817,11.0302,14954.417214709,0
+NMI.US,D,20200212,000000,11.0302,11.048,10.9846,11.048,23851.745180141,0
+NMI.US,D,20200213,000000,11.0263,11.0361,11.0064,11.0361,20536.955380945,0
+NMI.US,D,20200214,000000,11.0361,11.0361,10.9985,11.0361,9608.1449068375,0
+NMI.US,D,20200218,000000,11.0361,11.054,11.0292,11.054,13952.811524547,0
+NMI.US,D,20200219,000000,11.0163,11.054,11.0104,11.054,28991.032441155,0
+NMI.US,D,20200220,000000,11.0638,11.0638,10.9876,11.044,50041.9165482,0
+NMI.US,D,20200221,000000,11.054,11.0638,10.9975,11.0638,50927.408675491,0
+NMI.US,D,20200224,000000,11.0638,11.0837,11.054,11.0837,13932.617861439,0
+NMI.US,D,20200225,000000,11.054,11.1223,11.045,11.1064,13562.064143405,0
+NMI.US,D,20200226,000000,11.1223,11.1223,11.0263,11.0638,9871.6722103982,0
+NMI.US,D,20200227,000000,11.1035,11.1322,11.057,11.0837,12859.324667242,0
+NMI.US,D,20200228,000000,11.059,11.1322,10.8915,10.945,4419.3831712093,0
+NMI.US,D,20200302,000000,11.0837,11.1035,10.8529,10.9777,9661.658114074,0
+NMI.US,D,20200303,000000,10.9222,11.3402,10.9222,11.1481,21340.663172648,0
+NMI.US,D,20200304,000000,11.1391,11.1391,11.0638,11.1391,5761.252084743,0
+NMI.US,D,20200305,000000,11.1391,11.1867,11.0907,11.1867,27781.432020979,0
+NMI.US,D,20200306,000000,11.1867,11.1867,11.1481,11.1728,12164.662656324,0
+NMI.US,D,20200309,000000,11.2243,11.2243,10.6648,10.7212,24123.349948944,0
+NMI.US,D,20200310,000000,10.95,10.95,10.6925,10.74,35193.51606481,0
+NMI.US,D,20200311,000000,10.7014,10.8281,10.5479,10.6726,52824.603324499,0
+NMI.US,D,20200312,000000,10.0606,10.3211,9.81199,10.1666,58729.230417309,0
+NMI.US,D,20200313,000000,10.7499,10.7499,10.1666,10.2924,21569.861248925,0
+NMI.US,D,20200316,000000,10.1943,10.1943,9.604,9.79416,38936.411521897,0
+NMI.US,D,20200317,000000,10.0042,10.4616,9.90608,10.4616,15547.101226933,0
+NMI.US,D,20200318,000000,9.81199,9.9477,8.86803,8.92538,53801.97661893,0
+NMI.US,D,20200319,000000,8.92538,9.05908,8.5721,8.94439,59247.197876032,0
+NMI.US,D,20200320,000000,9.27925,9.73672,9.13851,9.49704,33714.330242141,0
+NMI.US,D,20200323,000000,9.77436,10.0002,9.54656,9.63668,29995.667180783,0
+NMI.US,D,20200324,000000,9.78425,9.78425,9.51685,9.55547,17651.280922797,0
+NMI.US,D,20200325,000000,9.78425,10.0606,9.76148,9.93776,23976.945891411,0
+NMI.US,D,20200326,000000,10.223,10.3508,10.0636,10.1369,12842.160053601,0
+NMI.US,D,20200327,000000,9.99519,10.4806,9.99519,10.4222,12626.087858344,0
+NMI.US,D,20200330,000000,10.5003,11.4462,10.3943,11.2055,12698.785045533,0
+NMI.US,D,20200331,000000,11.0738,11.0738,10.4706,10.7856,45647.775455876,0
+NMI.US,D,20200401,000000,10.9202,10.9202,10.0883,10.0883,35546.905169201,0
+NMI.US,D,20200402,000000,10.5964,10.6054,10.0329,10.2627,2321.261574277,0
+NMI.US,D,20200403,000000,10.2042,10.6142,9.93776,9.93776,18234.877786621,0
+NMI.US,D,20200406,000000,10.2042,10.6439,10.1943,10.1943,5525.9959095336,0
+NMI.US,D,20200407,000000,10.1854,10.3676,10.0506,10.1567,11295.32545952,0
+NMI.US,D,20200408,000000,10.0705,10.3656,10.0705,10.1943,5320.0205458309,0
+NMI.US,D,20200409,000000,10.3092,10.3676,10.014,10.0794,44791.564140093,0
+NMI.US,D,20200413,000000,10.0506,10.0506,9.74663,9.85061,22275.629774553,0
+NMI.US,D,20200414,000000,9.91301,9.96948,9.86843,9.9467,17997.6022451,0
+NMI.US,D,20200415,000000,9.88331,9.96051,9.88331,9.8932,23542.782134587,0
+NMI.US,D,20200416,000000,9.86349,10.1804,9.86349,10.0823,54707.662409329,0
+NMI.US,D,20200417,000000,10.1022,10.3339,9.90311,10.3042,42991.299074005,0
+NMI.US,D,20200420,000000,10.1705,10.3339,10.1705,10.1884,6466.0109272159,0
+NMI.US,D,20200421,000000,10.1507,10.3538,10.112,10.2468,8877.1343023239,0
+NMI.US,D,20200422,000000,10.2181,10.3725,10.0546,10.0646,7173.7988191551,0
+NMI.US,D,20200423,000000,10.3042,10.3181,10.0546,10.227,12444.344890371,0
+NMI.US,D,20200424,000000,10.3636,10.3915,10.0823,10.2081,11063.098333777,0
+NMI.US,D,20200427,000000,10.3915,10.3915,10.0923,10.1606,13442.921531068,0
+NMI.US,D,20200428,000000,10.3636,10.3636,9.71988,9.90311,51838.142881667,0
+NMI.US,D,20200429,000000,9.90311,10.1507,9.90311,9.96948,22233.223082026,0
+NMI.US,D,20200430,000000,9.90311,9.90311,9.68027,9.82486,24536.310359505,0
+NMI.US,D,20200501,000000,9.86349,9.8714,9.71988,9.73969,41233.440700444,0
+NMI.US,D,20200504,000000,9.77733,9.83477,9.70007,9.82486,25902.411668769,0
+NMI.US,D,20200505,000000,9.82486,9.96051,9.82486,9.94074,16362.925216499,0
+NMI.US,D,20200506,000000,9.8932,9.96948,9.8932,9.94074,7124.3243445403,0
+NMI.US,D,20200507,000000,9.95068,9.96948,9.90311,9.96051,7114.2275129862,0
+NMI.US,D,20200508,000000,9.91301,9.97546,9.90311,9.90311,11745.644146831,0
+NMI.US,D,20200511,000000,9.85358,9.93084,9.84368,9.87834,14875.661928588,0
+NMI.US,D,20200512,000000,9.92193,9.92193,9.83477,9.86349,9615.2126889252,0
+NMI.US,D,20200513,000000,9.90311,9.90311,9.77733,9.77733,18951.752826959,0
+NMI.US,D,20200514,000000,9.72285,9.81793,9.72285,9.81793,7133.4114929389,0
+NMI.US,D,20200515,000000,9.7902,9.8001,9.75257,9.7902,13165.25866333,0
+NMI.US,D,20200518,000000,9.80803,9.89617,9.73276,9.82783,16919.260635128,0
+NMI.US,D,20200519,000000,9.7902,9.85655,9.74266,9.85655,11454.855398074,0
+NMI.US,D,20200520,000000,9.90608,9.91598,9.82783,9.87637,19471.739651992,0
+NMI.US,D,20200521,000000,9.85655,9.94968,9.83774,9.83774,14043.683008533,0
+NMI.US,D,20200522,000000,9.93381,10.012,9.91598,9.91598,7884.6157605605,0
+NMI.US,D,20200526,000000,9.9635,9.99021,9.95465,9.95465,2539.3531358445,0
+NMI.US,D,20200527,000000,9.97347,10.0091,9.97347,9.9922,1848.7298575473,0
+NMI.US,D,20200528,000000,10.0388,10.116,10.013,10.116,16216.521158965,0
+NMI.US,D,20200529,000000,10.22,10.22,10.0685,10.0774,15663.214789804,0
+NMI.US,D,20200601,000000,10.1547,10.3389,10.1547,10.222,15976.216567979,0
+NMI.US,D,20200602,000000,10.2983,10.2992,10.2081,10.2171,14625.260506047,0
+NMI.US,D,20200603,000000,10.2121,10.232,10.126,10.1547,17587.670884006,0
+NMI.US,D,20200604,000000,10.232,10.232,10.1744,10.1923,15098.801905932,0
+NMI.US,D,20200605,000000,10.2121,10.232,10.1408,10.2101,8666.1105228442,0
+NMI.US,D,20200608,000000,10.1923,10.3012,10.1923,10.3012,5754.1843026551,0
+NMI.US,D,20200609,000000,10.2121,10.2617,10.2121,10.232,7518.1007751484,0
+NMI.US,D,20200610,000000,10.1923,10.2814,10.1923,10.2418,7705.9018420538,0
+NMI.US,D,20200611,000000,10.1497,10.2418,10.0022,10.228,30409.6372745,0
+NMI.US,D,20200612,000000,10.1774,10.2597,10.119,10.2448,8125.9300347024,0
+NMI.US,D,20200615,000000,10.2448,10.2448,10.0893,10.1953,27377.558758817,0
+NMI.US,D,20200616,000000,10.1477,10.2646,10.119,10.2101,13889.201485756,0
+NMI.US,D,20200617,000000,10.1854,10.2349,10.1477,10.1953,5784.4747973174,0
+NMI.US,D,20200618,000000,10.2448,10.2448,10.1477,10.1477,3434.942094689,0
+NMI.US,D,20200619,000000,10.1953,10.2844,10.1477,10.1774,11408.409972925,0
+NMI.US,D,20200622,000000,10.1774,10.1774,10.1378,10.1774,7619.0690906889,0
+NMI.US,D,20200623,000000,10.2151,10.2151,10.1774,10.1774,7986.5937592564,0
+NMI.US,D,20200624,000000,10.2051,10.2944,10.1378,10.1983,13937.666277216,0
+NMI.US,D,20200625,000000,10.2349,10.2349,10.2003,10.2349,6978.9299701618,0
+NMI.US,D,20200626,000000,10.2448,10.2745,10.1676,10.1676,5978.3339631552,0
+NMI.US,D,20200629,000000,10.2547,10.2646,10.1854,10.1854,7857.3543153645,0
+NMI.US,D,20200630,000000,10.1854,10.3221,10.1854,10.3221,13570.141608648,0
+NMI.US,D,20200701,000000,10.3221,10.3705,10.2547,10.3705,7444.3939048038,0
+NMI.US,D,20200702,000000,10.3705,10.3705,10.3538,10.3705,3931.7062071485,0
+NMI.US,D,20200706,000000,10.3705,10.426,10.3705,10.4162,8010.8261549862,0
+NMI.US,D,20200707,000000,10.4062,10.543,10.4062,10.5043,5000.9606687228,0
+NMI.US,D,20200708,000000,10.533,11.0163,10.3319,10.6014,26892.910844222,0
+NMI.US,D,20200709,000000,10.5527,10.7925,10.5527,10.6311,16898.057288864,0
+NMI.US,D,20200710,000000,10.8113,10.8113,10.6014,10.6261,11954.64856,0
+NMI.US,D,20200713,000000,11.0263,11.0263,10.5627,10.5627,11167.095698784,0
+NMI.US,D,20200714,000000,11.059,11.059,10.6588,10.7727,11628.520900803,0
+NMI.US,D,20200715,000000,10.7599,10.9232,10.7014,10.8747,6855.7486252025,0
+NMI.US,D,20200716,000000,10.9708,10.9708,10.7866,10.9084,8324.8376163173,0
+NMI.US,D,20200717,000000,10.9708,10.9708,10.8836,10.9708,9854.5075967564,0
+NMI.US,D,20200720,000000,10.9708,10.9906,10.9688,10.9846,5683.5064817768,0
+NMI.US,D,20200721,000000,10.9619,11.1629,10.9619,11.1184,41476.774340897,0
+NMI.US,D,20200722,000000,11.0787,11.0787,10.7866,10.8351,19529.29159185,0
+NMI.US,D,20200723,000000,11.0203,11.0401,10.8351,10.8886,10103.899336141,0
+NMI.US,D,20200724,000000,10.8935,10.9519,10.8163,10.8895,11389.225992972,0
+NMI.US,D,20200727,000000,10.9619,11.0302,10.8895,10.9906,1971.9112025066,0
+NMI.US,D,20200728,000000,10.9906,11.0401,10.9341,10.9906,9759.5973801483,0
+NMI.US,D,20200729,000000,11.1451,11.1451,10.9619,10.9757,13837.707644831,0
+NMI.US,D,20200730,000000,11.0302,11.0302,10.9619,10.9619,10968.188117169,0
+NMI.US,D,20200731,000000,10.9232,11.0203,10.9133,11.0203,9190.1360804996,0
+NMI.US,D,20200803,000000,11.0302,11.0302,10.9519,11.0104,21003.428998742,0
+NMI.US,D,20200804,000000,11.0104,11.0253,10.7964,10.8836,62231.82128341,0
+NMI.US,D,20200805,000000,10.9619,11.0005,10.845,10.845,14332.452390979,0
+NMI.US,D,20200806,000000,11.0401,11.0985,10.8975,10.9054,10583.498834958,0
+NMI.US,D,20200807,000000,11.049,11.049,10.9034,10.9232,12396.889782067,0
+NMI.US,D,20200810,000000,10.9232,10.9519,10.8935,10.9519,4365.8699639728,0
+NMI.US,D,20200811,000000,10.9708,10.9906,10.95,10.95,3978.1516322972,0
+NMI.US,D,20200812,000000,11.0401,11.0787,10.9133,11.049,14522.272824196,0
+NMI.US,D,20200813,000000,11.0361,11.2283,11.0361,11.1045,35196.545114276,0
+NMI.US,D,20200814,000000,11.1511,11.2481,11.056,11.1144,6677.0347066957,0
+NMI.US,D,20200817,000000,11.1511,11.1511,11.045,11.045,5429.0663266146,0
+NMI.US,D,20200818,000000,11.0847,11.2283,11.0847,11.2193,16491.154977236,0
+NMI.US,D,20200819,000000,11.1609,11.2193,11.1609,11.2193,2726.1445195945,0
+NMI.US,D,20200820,000000,11.3273,11.5878,11.2095,11.2233,18696.30298864,0
+NMI.US,D,20200821,000000,11.2778,11.3075,11.1995,11.2105,12245.437308757,0
+NMI.US,D,20200824,000000,11.4155,11.4155,11.1798,11.1995,12221.204913027,0
+NMI.US,D,20200825,000000,11.3075,11.3362,11.055,11.1995,23911.316486309,0
+NMI.US,D,20200826,000000,11.1322,11.2223,11.05,11.0847,25954.91519285,0
+NMI.US,D,20200827,000000,11.1322,11.1322,10.9767,11.0361,26489.03758206,0
+NMI.US,D,20200828,000000,11.2976,11.2976,10.9708,11.1242,12892.644211371,0
+NMI.US,D,20200831,000000,11.1798,11.3857,11.1798,11.3709,6838.5840115606,0
+NMI.US,D,20200901,000000,11.3759,11.6175,11.1045,11.6175,29211.143369032,0
+NMI.US,D,20200902,000000,11.5681,11.6075,11.3857,11.5681,9445.5859188172,0
+NMI.US,D,20200903,000000,11.5314,11.5491,11.3085,11.5491,6300.4228897295,0
+NMI.US,D,20200904,000000,11.5681,11.6075,11.0361,11.2679,20489.500272642,0
+NMI.US,D,20200908,000000,11.4243,11.5017,11.2095,11.2095,6328.6940180809,0
+NMI.US,D,20200909,000000,11.5393,11.5393,11.2283,11.2283,7376.7451333915,0
+NMI.US,D,20200910,000000,11.2976,11.4056,11.2283,11.4056,4276.0081631417,0
+NMI.US,D,20200911,000000,11.3462,11.4313,11.0925,11.3956,2739.2704006148,0
+NMI.US,D,20200914,000000,11.3105,11.3887,11.2213,11.2808,14234.513124905,0
+NMI.US,D,20200915,000000,11.251,11.4472,11.2075,11.4472,13991.179484452,0
+NMI.US,D,20200916,000000,11.457,11.5918,11.2847,11.5521,7362.609569216,0
+NMI.US,D,20200917,000000,11.5244,11.6412,11.3006,11.3006,5712.7872932836,0
+NMI.US,D,20200918,000000,11.6017,11.7006,11.3303,11.7006,26074.057805188,0
+NMI.US,D,20200921,000000,11.5918,11.6869,11.4967,11.5324,6349.8973643443,0
+NMI.US,D,20200922,000000,11.6065,11.6215,11.5144,11.6215,10377.523471257,0
+NMI.US,D,20200923,000000,11.6809,11.6809,11.5274,11.6512,7874.5189290064,0
+NMI.US,D,20200924,000000,11.5144,11.6512,11.5037,11.6115,36871.609469094,0
+NMI.US,D,20200925,000000,11.6115,11.6315,11.3818,11.6315,15255.30279502,0
+NMI.US,D,20200928,000000,11.6215,11.6215,11.4769,11.5818,6709.3445676687,0
+NMI.US,D,20200929,000000,11.5521,11.6115,11.5047,11.6115,11477.068427493,0
+NMI.US,D,20200930,000000,11.6115,11.6115,11.4184,11.5918,12506.945246006,0
+NMI.US,D,20201001,000000,11.5818,11.5818,11.4472,11.4472,5752.1649363444,0
+NMI.US,D,20201002,000000,11.4867,11.5344,11.4867,11.5344,4999.9509855673,0
+NMI.US,D,20201005,000000,11.457,11.5264,11.4373,11.4373,4465.8285963579,0
+NMI.US,D,20201006,000000,11.4373,11.4472,11.1164,11.1164,40052.11140862,0
+NMI.US,D,20201007,000000,11.1916,11.1916,11.0084,11.0084,8433.883397101,0
+NMI.US,D,20201008,000000,11.057,11.0728,10.9985,10.9985,5471.4730191417,0
+NMI.US,D,20201009,000000,11.0381,11.0867,10.9886,10.9886,13386.379274365,0
+NMI.US,D,20201012,000000,10.9985,11.0233,10.9787,10.9787,4624.3488517566,0
+NMI.US,D,20201013,000000,11.0084,11.0084,10.95,10.95,5146.3550431011,0
+NMI.US,D,20201014,000000,10.9985,11.0283,10.9401,10.9886,29387.837921228,0
+NMI.US,D,20201015,000000,10.8707,10.9787,10.8608,10.9787,4346.6859840201,0
+NMI.US,D,20201016,000000,11.0381,11.0381,10.95,11.0183,8831.6985603308,0
+NMI.US,D,20201019,000000,11.0034,11.0183,10.95,10.9985,8480.3288222497,0
+NMI.US,D,20201020,000000,11.0283,11.047,10.9589,11.047,21727.371821169,0
+NMI.US,D,20201021,000000,11.057,11.057,11.045,11.057,14756.51931625,0
+NMI.US,D,20201022,000000,11.057,11.057,11.047,11.057,5313.9624468984,0
+NMI.US,D,20201023,000000,11.057,11.057,11.0084,11.057,3438.9808273107,0
+NMI.US,D,20201026,000000,10.9886,10.9886,10.95,10.95,6680.0637561619,0
+NMI.US,D,20201027,000000,10.9787,10.9985,10.9727,10.9886,6683.0928056281,0
+NMI.US,D,20201028,000000,10.9401,11.047,10.9401,11.0381,12276.737486574,0
+NMI.US,D,20201029,000000,11.047,11.057,11.047,11.051,5556.2864041958,0
+NMI.US,D,20201030,000000,11.057,11.057,11.047,11.057,4115.4685414322,0
+NMI.US,D,20201102,000000,11.057,11.057,10.95,11.0064,13584.277172824,0
+NMI.US,D,20201103,000000,11.047,11.047,10.9985,11.047,9231.5330898712,0
+NMI.US,D,20201104,000000,11.047,11.0668,10.9985,11.0183,18998.198252107,0
+NMI.US,D,20201105,000000,10.9688,11.057,10.9688,10.9985,8834.727609797,0
+NMI.US,D,20201106,000000,11.0767,11.0767,10.9886,11.059,12806.821143162,0
+NMI.US,D,20201109,000000,11.0767,11.2025,11.0283,11.0283,10645.089507439,0
+NMI.US,D,20201110,000000,11.0668,11.0668,11.0283,11.0283,5623.9351756079,0
+NMI.US,D,20201111,000000,11.0283,11.0381,11.0283,11.0283,1714.4419978783,0
+NMI.US,D,20201112,000000,11.0381,11.0757,11.0183,11.0431,12874.469914573,0
+NMI.US,D,20201113,000000,11.3897,11.3897,11.0302,11.047,6605.3472026619,0
+NMI.US,D,20201116,000000,11.0767,11.1262,11.0757,11.0767,10579.460102338,0
+NMI.US,D,20201117,000000,11.1352,11.1629,11.1204,11.1204,9676.803361405,0
+NMI.US,D,20201118,000000,11.1352,11.1352,11.0975,11.1352,4704.1138210336,0
+NMI.US,D,20201119,000000,11.1451,11.1451,11.1154,11.1282,5548.2089389525,0
+NMI.US,D,20201120,000000,11.1451,11.1451,10.9589,11.0233,24665.549803398,0
+NMI.US,D,20201123,000000,11.1064,11.1164,10.9985,11.057,17248.41734379,0
+NMI.US,D,20201124,000000,11.057,11.1064,11.0183,11.0767,19121.379597067,0
+NMI.US,D,20201125,000000,11.0183,11.1352,11.0183,11.1164,18774.048591608,0
+NMI.US,D,20201127,000000,11.2025,11.2223,11.154,11.2223,15284.583606527,0
+NMI.US,D,20201130,000000,11.1926,11.2223,11.0668,11.2223,14665.647832263,0
+NMI.US,D,20201201,000000,11.2223,11.2223,11.1164,11.1352,11205.463658689,0
+NMI.US,D,20201202,000000,11.1679,11.1827,11.0965,11.1262,13637.79038006,0
+NMI.US,D,20201203,000000,11.154,11.3214,11.1064,11.1629,29437.312395843,0
+NMI.US,D,20201204,000000,11.1451,11.1896,11.0084,11.0965,39897.629885843,0
+NMI.US,D,20201207,000000,11.1164,11.1451,11.047,11.1352,10472.433687865,0
+NMI.US,D,20201208,000000,11.0668,11.1451,11.0668,11.1391,19484.865533013,0
+NMI.US,D,20201209,000000,11.1352,11.1926,11.1352,11.1827,16327.58630606,0
+NMI.US,D,20201210,000000,11.1728,11.1926,11.0381,11.0381,18416.620754594,0
+NMI.US,D,20201211,000000,11.1262,11.2025,11.1262,11.2025,14237.542174371,0
+NMI.US,D,20201214,000000,11.1262,11.1629,11.0084,11.0084,30168.323000357,0
+NMI.US,D,20201215,000000,11.0381,11.0955,10.9985,11.0955,10174.57715702,0
+NMI.US,D,20201216,000000,11.0965,11.0965,10.851,10.8707,14597.999060851,0
+NMI.US,D,20201217,000000,10.9104,10.9104,10.8113,10.8311,23675.050627946,0
+NMI.US,D,20201218,000000,10.8311,10.8787,10.8014,10.8212,12224.233962493,0
+NMI.US,D,20201221,000000,10.8311,10.8905,10.8291,10.8807,17249.427026946,0
+NMI.US,D,20201222,000000,10.9589,10.9589,10.8014,10.9005,24200.085868756,0
+NMI.US,D,20201223,000000,10.9202,10.9787,10.8608,10.8807,17182.787938688,0
+NMI.US,D,20201224,000000,10.9401,10.95,10.8905,10.9401,4054.8875521079,0
+NMI.US,D,20201228,000000,10.8807,10.9787,10.8807,10.9202,10976.265582411,0
+NMI.US,D,20201229,000000,10.9589,11.0283,10.9005,10.9985,18493.356674405,0
+NMI.US,D,20201230,000000,11.0381,11.047,10.9302,11.0331,11438.700467588,0
+NMI.US,D,20201231,000000,11.0767,11.1352,11.0084,11.1352,10390.649352276,0
+NMI.US,D,20210104,000000,11.0965,11.1451,10.9787,11.0955,6965.8040891416,0
+NMI.US,D,20210105,000000,11.1064,11.1064,11.0411,11.0917,7132.4018097835,0
+NMI.US,D,20210106,000000,11.0767,11.0767,10.851,11.0193,21917.192254384,0
+NMI.US,D,20210107,000000,11.0767,11.0767,10.9688,10.9886,6919.358663993,0
+NMI.US,D,20210108,000000,11.0283,11.0283,10.8608,10.9836,12312.076397013,0
+NMI.US,D,20210111,000000,10.9886,11.0084,10.9005,11.0084,17469.537954823,0
+NMI.US,D,20210112,000000,10.8905,10.9985,10.8905,10.9589,18433.785368235,0
+NMI.US,D,20210113,000000,10.9985,11.0183,10.851,10.95,14455.633735938,0
+NMI.US,D,20210114,000000,10.95,11.0965,10.95,11.0283,21479.999448094,0
+NMI.US,D,20210115,000000,11.0767,11.0867,11.0124,11.0867,14719.1610395,0
+NMI.US,D,20210119,000000,11.047,11.0965,11.047,11.0668,3784.2924664594,0
+NMI.US,D,20210120,000000,11.0965,11.1362,11.0867,11.1362,9841.3817157361,0
+NMI.US,D,20210121,000000,11.1738,11.2728,11.1362,11.2629,23159.102535532,0
+NMI.US,D,20210122,000000,11.2629,11.2828,11.1124,11.1688,16534.571352918,0
+NMI.US,D,20210125,000000,11.4491,11.4491,11.0757,11.1837,22287.745972419,0
+NMI.US,D,20210126,000000,11.2926,11.2926,11.0767,11.253,13190.500742216,0
+NMI.US,D,20210127,000000,11.2828,11.469,11.1064,11.1738,30499.499075329,0
+NMI.US,D,20210128,000000,11.2926,11.3253,11.2431,11.3125,17519.012429439,0
+NMI.US,D,20210129,000000,11.3026,11.3224,11.0767,11.2629,7205.0989969727,0
+NMI.US,D,20210201,000000,11.2629,11.3323,11.1818,11.2728,9899.9433387496,0
+NMI.US,D,20210202,000000,11.3224,11.3323,11.155,11.2828,12434.248058817,0
+NMI.US,D,20210203,000000,11.2728,11.3323,11.2619,11.3323,9509.1959576078,0
+NMI.US,D,20210204,000000,11.3323,11.3412,11.2293,11.3412,4165.9526992025,0
+NMI.US,D,20210205,000000,11.3412,11.5334,11.3224,11.3709,24850.321820837,0
+NMI.US,D,20210208,000000,11.3323,11.4006,11.3125,11.4006,13093.571159297,0
+NMI.US,D,20210209,000000,11.361,11.4194,11.361,11.3907,8793.3306004253,0
+NMI.US,D,20210210,000000,11.3709,11.3956,11.2342,11.359,9260.813901378,0
+NMI.US,D,20210211,000000,11.3907,11.3907,10.9985,11.3669,22305.920269215,0
+NMI.US,D,20210212,000000,11.3412,11.3709,11.2431,11.2926,6242.8709498714,0
+NMI.US,D,20210216,000000,11.2926,11.2926,11.2035,11.2134,8878.1439854794,0
+NMI.US,D,20210217,000000,11.2926,11.3224,11.1896,11.3125,7177.8375517767,0
+NMI.US,D,20210218,000000,11.3323,11.3323,11.253,11.2728,4305.2889746484,0
+NMI.US,D,20210219,000000,11.3026,11.3026,11.2728,11.2728,2609.0212735675,0
+NMI.US,D,20210222,000000,11.2728,11.2926,11.0084,11.0183,19403.081197425,0
+NMI.US,D,20210223,000000,11.0381,11.0668,10.9302,10.9302,26674.819282654,0
+NMI.US,D,20210224,000000,10.9302,11.0183,10.8608,10.9302,16534.571352918,0
+NMI.US,D,20210225,000000,10.9104,11.1639,10.7826,10.8014,21378.021449399,0
+NMI.US,D,20210226,000000,10.7826,11.2728,10.7826,11.0381,37315.870057472,0
+NMI.US,D,20210301,000000,11.1262,11.1837,11.0867,11.0867,10374.494421791,0
+NMI.US,D,20210302,000000,11.1936,11.2233,11.047,11.057,29667.520155276,0
+NMI.US,D,20210303,000000,11.1262,11.1262,10.9688,11.047,14679.783396439,0
+NMI.US,D,20210304,000000,11.0084,11.0867,10.9688,11.047,9778.7813601009,0
+NMI.US,D,20210305,000000,11.1064,11.1064,10.9302,10.9688,16450.767651021,0
+NMI.US,D,20210308,000000,10.9985,11.0668,10.9322,11.0628,9676.803361405,0
+NMI.US,D,20210309,000000,11.1114,11.1738,11.1074,11.1738,11088.340412661,0
+NMI.US,D,20210310,000000,11.1936,11.2035,11.1698,11.2035,10200.828919061,0
+NMI.US,D,20210311,000000,11.2035,11.2035,11.0283,11.155,17256.494809032,0
+NMI.US,D,20210312,000000,11.1262,11.1639,10.9886,11.1262,5560.3251368173,0
+NMI.US,D,20210315,000000,11.1362,11.1639,11.0283,11.1639,6850.7002094254,0
+NMI.US,D,20210316,000000,11.1639,11.1837,11.0381,11.0381,5639.0804229389,0
+NMI.US,D,20210317,000000,11.0381,11.1837,10.9886,11.1491,19629.250224236,0
+NMI.US,D,20210318,000000,11.1738,11.1738,11.1461,11.1639,7841.1993848781,0
+NMI.US,D,20210319,000000,11.155,11.155,11.0965,11.0965,3516.7264302769,0
+NMI.US,D,20210322,000000,11.1262,11.1262,11.0283,11.1164,12604.884512081,0
+NMI.US,D,20210323,000000,11.1461,11.1461,11.0283,11.1441,21765.739781073,0
+NMI.US,D,20210324,000000,11.1362,11.155,11.0283,11.1074,32784.412056012,0
+NMI.US,D,20210325,000000,11.1461,11.1461,10.8905,10.95,18573.121643682,0
+NMI.US,D,20210326,000000,11.0283,11.0867,10.9589,11.0331,14382.93654875,0
+NMI.US,D,20210329,000000,11.1064,11.1064,11.053,11.0965,9991.8245058915,0
+NMI.US,D,20210330,000000,11.1639,11.2926,11.0767,11.2233,24268.744323323,0
+NMI.US,D,20210331,000000,11.1639,11.2233,11.155,11.2035,10143.276979202,0
+NMI.US,D,20210401,000000,11.2035,11.2233,11.1461,11.2233,15350.213011628,0
+NMI.US,D,20210405,000000,11.2233,11.2431,11.2134,11.2134,11767.85717625,0
+NMI.US,D,20210406,000000,11.2035,11.2233,11.1262,11.2233,6369.0813442971,0
+NMI.US,D,20210407,000000,11.2134,11.3511,11.2134,11.2926,32432.032634775,0
+NMI.US,D,20210408,000000,11.2926,11.3026,11.2926,11.3026,15905.538747102,0
+NMI.US,D,20210409,000000,11.3026,11.3462,11.2926,11.3224,21603.180793053,0
+NMI.US,D,20210412,000000,11.3709,11.5461,11.3026,11.3026,18723.564433837,0
+NMI.US,D,20210413,000000,11.3224,11.3511,11.3026,11.3511,16639.578401081,0
+NMI.US,D,20210414,000000,11.3026,11.3511,11.3026,11.3412,19185.999319012,0
+NMI.US,D,20210415,000000,11.3511,11.3808,11.3026,11.3224,24354.567391533,0
+NMI.US,D,20210416,000000,11.361,11.3808,11.3125,11.3808,18182.37426254,0
+NMI.US,D,20210419,000000,11.3808,11.4006,11.3224,11.4006,7296.9801641146,0
+NMI.US,D,20210420,000000,11.3808,11.4293,11.3323,11.4006,23379.213463411,0
+NMI.US,D,20210421,000000,11.4105,11.4194,11.3481,11.4194,9427.4116220199,0
+NMI.US,D,20210422,000000,11.3907,11.4194,11.3511,11.4006,10440.123826891,0
+NMI.US,D,20210423,000000,11.3709,11.4194,11.3709,11.4194,10756.154654534,0
+NMI.US,D,20210426,000000,11.4194,11.4293,11.358,11.3709,13149.103732845,0
+NMI.US,D,20210427,000000,11.3709,11.4006,11.3412,11.3511,14589.921595607,0
+NMI.US,D,20210428,000000,11.3412,11.3669,11.2966,11.3511,23894.151872668,0
+NMI.US,D,20210429,000000,11.3026,11.4006,11.3026,11.3026,15457.239426101,0
+NMI.US,D,20210430,000000,11.3026,11.3709,11.3026,11.361,12152.546458459,0
+NMI.US,D,20210503,000000,11.3511,11.3907,11.3026,11.3412,26150.793724999,0
+NMI.US,D,20210504,000000,11.3125,11.361,11.3125,11.3412,8554.0356925942,0
+NMI.US,D,20210505,000000,11.3511,11.361,11.3224,11.361,11145.89235252,0
+NMI.US,D,20210506,000000,11.3392,11.3808,11.3392,11.361,25460.170446702,0
+NMI.US,D,20210507,000000,11.361,11.3808,11.361,11.3709,21466.873567074,0
+NMI.US,D,20210510,000000,11.3808,11.4006,11.3511,11.3907,52345.00382568,0
+NMI.US,D,20210511,000000,11.3907,11.5621,11.3907,11.459,114709.09360245,0
+NMI.US,D,20210512,000000,11.459,11.459,11.3511,11.3629,10590.566617047,0
+NMI.US,D,20210513,000000,11.3511,11.3709,11.3174,11.3224,36212.286368613,0
+NMI.US,D,20210514,000000,11.3026,11.3323,11.3026,11.3323,12062.684657627,0
+NMI.US,D,20210517,000000,11.3323,11.3511,11.3125,11.3511,19668.627867297,0
+NMI.US,D,20210518,000000,11.3511,11.3709,11.3026,11.361,30264.24290012,0
+NMI.US,D,20210519,000000,11.361,11.361,11.3323,11.3412,6611.4053015943,0
+NMI.US,D,20210520,000000,11.3412,11.3709,11.3412,11.3709,21111.465096371,0
+NMI.US,D,20210521,000000,11.3709,11.3709,11.3224,11.3412,9876.7206261753,0
+NMI.US,D,20210524,000000,11.361,11.3907,11.3511,11.3907,25224.914271493,0
+NMI.US,D,20210525,000000,11.3907,11.3907,11.3511,11.3907,15293.670754924,0
+NMI.US,D,20210526,000000,11.3907,11.4105,11.3224,11.4105,30505.557174262,0
+NMI.US,D,20210527,000000,11.4105,11.4194,11.3927,11.4194,12019.268281945,0
+NMI.US,D,20210528,000000,11.4194,11.4194,11.3808,11.4194,3564.1815385809,0
+NMI.US,D,20210601,000000,11.4194,11.4293,11.4006,11.4293,7169.7600865335,0
+NMI.US,D,20210602,000000,11.5968,11.5968,11.4194,11.4194,2639.3117682296,0
+NMI.US,D,20210603,000000,11.4194,11.4491,11.4194,11.4491,12581.661799506,0
+NMI.US,D,20210604,000000,11.4491,11.469,11.4452,11.469,20447.093580114,0
+NMI.US,D,20210607,000000,11.469,11.4887,11.468,11.4887,17966.302067284,0
+NMI.US,D,20210608,000000,11.4887,11.4887,11.459,11.4887,7801.8217418173,0
+NMI.US,D,20210609,000000,11.4887,11.5383,11.4739,11.5284,26362.827187634,0
+NMI.US,D,20210610,000000,11.5284,11.5471,11.5184,11.5383,24462.603489161,0
+NMI.US,D,20210611,000000,11.5471,11.5768,11.5383,11.5768,28379.164448979,0
+NMI.US,D,20210614,000000,11.5471,11.5471,11.4105,11.4393,30325.8335726,0
+NMI.US,D,20210615,000000,11.4491,11.4491,11.4293,11.4313,15396.658436777,0
+NMI.US,D,20210616,000000,11.4491,11.469,11.4293,11.4293,8416.7187834591,0
+NMI.US,D,20210617,000000,11.4491,11.5284,11.4243,11.4887,10670.331586324,0
+NMI.US,D,20210618,000000,11.4887,11.4887,11.46,11.4788,3495.5230840133,0
+NMI.US,D,20210621,000000,11.4887,11.4887,11.4491,11.4887,7300.0092135808,0
+NMI.US,D,20210622,000000,11.4887,11.5184,11.4887,11.5184,15817.69631258,0
+NMI.US,D,20210623,000000,11.5471,11.5471,11.5184,11.5383,9105.3226954455,0
+NMI.US,D,20210624,000000,11.5383,11.5471,11.5096,11.5471,9889.8465071956,0
+NMI.US,D,20210625,000000,11.6165,11.6165,11.4987,11.4987,5571.4316515268,0
+NMI.US,D,20210628,000000,11.4987,11.6115,11.4987,11.5768,20159.333880824,0
+NMI.US,D,20210629,000000,11.5768,11.7443,11.5481,11.6958,26159.880873398,0
+NMI.US,D,20210630,000000,11.7542,11.8324,11.5868,11.6265,27332.123016824,0
+NMI.US,D,20210701,000000,11.9899,11.9899,11.6562,11.9215,3936.7546229255,0
+NMI.US,D,20210702,000000,11.9305,11.9404,11.5868,11.7156,36870.599785937,0
+NMI.US,D,20210706,000000,11.7343,11.9404,11.6462,11.9117,24940.183621668,0
+NMI.US,D,20210707,000000,11.8918,11.9117,11.8225,11.8918,10238.18719581,0
+NMI.US,D,20210708,000000,11.8918,11.8918,11.764,11.764,16559.813431803,0
+NMI.US,D,20210709,000000,11.7927,11.7927,11.7443,11.7927,6336.7714833241,0
+NMI.US,D,20210712,000000,11.8225,11.8225,11.7245,11.7245,9209.3200604524,0
+NMI.US,D,20210713,000000,11.7443,11.764,11.7343,11.7343,31884.784364546,0
+NMI.US,D,20210714,000000,11.6958,11.7542,11.6759,11.7056,9754.5489643712,0
+NMI.US,D,20210715,000000,11.7156,11.7156,11.6265,11.6462,8625.723196628,0
+NMI.US,D,20210716,000000,11.6562,11.6562,11.6412,11.6562,13878.094971047,0
+NMI.US,D,20210719,000000,11.6562,11.6562,11.5471,11.5571,9260.813901378,0
+NMI.US,D,20210720,000000,11.6265,11.6265,11.5374,11.5571,10549.169607675,0
+NMI.US,D,20210721,000000,11.6065,11.6065,11.5374,11.5374,11364.993597242,0
+NMI.US,D,20210722,000000,11.5968,11.5968,11.5471,11.5471,11528.562268419,0
+NMI.US,D,20210723,000000,11.4779,11.5591,11.4779,11.5274,12773.501599033,0
+NMI.US,D,20210726,000000,11.5768,11.6362,11.5471,11.6362,16911.183169884,0
+NMI.US,D,20210727,000000,11.6362,11.6759,11.5274,11.6759,32290.676993018,0
+NMI.US,D,20210728,000000,11.6759,11.7343,11.6325,11.7343,37749.02413114,0
+NMI.US,D,20210729,000000,11.7343,11.7542,11.6958,11.7343,16394.225394317,0
+NMI.US,D,20210730,000000,11.7343,11.7343,11.7006,11.7245,4188.1657286215,0
+NMI.US,D,20210802,000000,11.6859,11.7343,11.6859,11.6958,10707.689863074,0
+NMI.US,D,20210803,000000,11.7245,11.9117,11.6986,11.7542,31258.780808195,0
+NMI.US,D,20210804,000000,11.764,11.764,11.7245,11.764,9143.690655351,0
+NMI.US,D,20210805,000000,11.764,11.784,11.7542,11.774,10528.975944567,0
+NMI.US,D,20210806,000000,11.774,11.774,11.7056,11.7056,2715.038004885,0
+NMI.US,D,20210809,000000,11.7245,11.7245,11.6889,11.7245,7159.6632549794,0
+NMI.US,D,20210810,000000,11.7245,11.7245,11.6859,11.7056,14002.285999162,0
+NMI.US,D,20210811,000000,11.7245,11.7927,11.6265,11.7927,8363.2055762227,0
+NMI.US,D,20210812,000000,11.774,11.774,11.6958,11.7196,5176.6455377633,0
+NMI.US,D,20210813,000000,11.7245,11.7245,11.6859,11.6958,12565.50686902,0
+NMI.US,D,20210816,000000,11.7056,11.7343,11.6759,11.7343,14700.986742702,0
+NMI.US,D,20210817,000000,11.7343,11.764,11.7293,11.764,16661.791430499,0
+NMI.US,D,20210818,000000,11.764,11.764,11.5314,11.7443,27805.664416709,0
+NMI.US,D,20210819,000000,11.6759,11.7443,11.6362,11.6859,16168.056367507,0
+NMI.US,D,20210820,000000,11.7056,11.7056,11.6265,11.6709,2163.7510020337,0
+NMI.US,D,20210823,000000,11.6759,11.7156,11.6512,11.6859,19721.131391378,0
+NMI.US,D,20210824,000000,11.6958,11.6958,11.6759,11.6958,8231.9467660199,0
+NMI.US,D,20210825,000000,11.6958,11.6958,11.6659,11.6958,5150.3937757228,0
+NMI.US,D,20210826,000000,11.6958,11.6958,11.6659,11.6958,9300.1915444388,0
+NMI.US,D,20210827,000000,11.6958,11.8225,11.6065,11.6659,20474.355025311,0
+NMI.US,D,20210830,000000,11.6859,11.6958,11.6362,11.6659,15042.259649229,0
+NMI.US,D,20210831,000000,11.6659,11.6958,11.6659,11.6958,9822.1977357834,0
+NMI.US,D,20210901,000000,11.6958,11.6958,11.6562,11.6958,5655.2353534255,0
+NMI.US,D,20210902,000000,11.6958,11.6958,11.6432,11.6859,16236.714822073,0
+NMI.US,D,20210903,000000,11.6958,11.6958,11.6362,11.6958,17064.655009506,0
+NMI.US,D,20210907,000000,11.6958,11.6958,11.6729,11.6958,6060.118298743,0
+NMI.US,D,20210908,000000,11.6759,11.6958,11.6709,11.6958,21554.716001594,0
+NMI.US,D,20210909,000000,11.6958,11.774,11.6709,11.7443,25601.526088459,0
+NMI.US,D,20210910,000000,11.7156,11.7443,11.6592,11.6958,7593.8270118038,0
+NMI.US,D,20210913,000000,11.7056,11.7245,11.6462,11.7245,16461.874165729,0
+NMI.US,D,20210914,000000,11.7056,11.7056,11.7056,11.7056,2839.2290329999,0
+NMI.US,D,20210915,000000,11.7056,11.7245,11.6562,11.7245,21101.368264817,0
+NMI.US,D,20210916,000000,11.7245,11.7343,11.7056,11.7343,22168.60336008,0
+NMI.US,D,20210917,000000,11.7343,11.7343,11.7284,11.7284,7190.963432797,0
+NMI.US,D,20210920,000000,11.7343,11.7343,11.5968,11.6105,13742.797428223,0
+NMI.US,D,20210921,000000,11.6265,11.6402,11.6065,11.6065,7662.4854663713,0
+NMI.US,D,20210922,000000,11.7343,11.8374,11.6859,11.7393,11171.134431405,0
+NMI.US,D,20210923,000000,11.7056,11.763,11.6462,11.6562,8393.4960708848,0
+NMI.US,D,20210924,000000,11.7156,11.7156,11.5968,11.5968,13235.936484209,0
+NMI.US,D,20210927,000000,11.5968,11.7056,11.5938,11.6659,7148.55674027,0
+NMI.US,D,20210928,000000,11.6462,11.7542,11.6065,11.7542,12101.052617534,0
+NMI.US,D,20210929,000000,12.0206,12.0206,11.5868,11.6362,29806.856430721,0
+NMI.US,D,20210930,000000,11.9215,11.9215,11.7293,11.8225,11381.148527729,0
+NMI.US,D,20211001,000000,11.8127,11.8127,11.6909,11.7245,9272.9300992429,0
+NMI.US,D,20211004,000000,11.7927,11.7927,11.4283,11.5571,21189.210699336,0
+NMI.US,D,20211005,000000,11.5174,11.6065,11.3313,11.3402,42212.833361188,0
+NMI.US,D,20211006,000000,11.36,11.3897,11.2719,11.2719,24106.185335303,0
+NMI.US,D,20211007,000000,11.3313,11.9117,11.3313,11.5671,49204.88921237,0
+NMI.US,D,20211008,000000,11.5274,11.5621,11.5174,11.5374,10848.035821676,0
+NMI.US,D,20211011,000000,11.4283,11.4947,11.4096,11.4096,23814.386903391,0
+NMI.US,D,20211012,000000,11.5374,11.5412,11.3897,11.4779,11299.364192142,0
+NMI.US,D,20211013,000000,11.4877,12.0008,11.4184,11.5274,8128.9590841686,0
+NMI.US,D,20211014,000000,11.5174,11.9424,11.5174,11.7453,8799.3886993577,0
+NMI.US,D,20211015,000000,11.7056,11.7056,11.3956,11.4828,10040.289297351,0
+NMI.US,D,20211018,000000,11.4877,11.4977,11.3105,11.3699,12420.112494642,0
+NMI.US,D,20211019,000000,11.36,11.4897,11.36,11.36,9766.6651622361,0
+NMI.US,D,20211020,000000,11.4096,11.4096,11.3699,11.3798,3700.4887645606,0
+NMI.US,D,20211021,000000,11.4096,11.4897,11.36,11.3699,5392.7177330201,0
+NMI.US,D,20211022,000000,11.4283,11.4977,11.4283,11.4481,3871.1252178242,0
+NMI.US,D,20211025,000000,11.468,11.4877,11.3699,11.4877,3468.2616388174,0
+NMI.US,D,20211026,000000,11.5076,11.5076,11.4253,11.4481,2828.1225182905,0
+NMI.US,D,20211027,000000,11.4383,11.4977,11.3759,11.3759,15795.483283161,0
+NMI.US,D,20211028,000000,11.4383,11.5076,11.36,11.4877,13157.181198087,0
+NMI.US,D,20211029,000000,11.5076,11.5076,11.5076,11.5076,1440.8178627634,0
+NMI.US,D,20211101,000000,11.5076,11.5076,11.3699,11.4877,18734.670948547,0
+NMI.US,D,20211102,000000,11.4779,11.5076,11.3798,11.3996,7435.3067564051,0
+NMI.US,D,20211103,000000,11.4481,11.5076,11.3699,11.3699,12121.246280641,0
+NMI.US,D,20211104,000000,11.3798,11.5174,11.3699,11.3996,6973.8815543849,0
+NMI.US,D,20211105,000000,11.4096,11.5571,11.3798,11.3798,5127.1710631485,0
+NMI.US,D,20211108,000000,11.4818,11.4977,11.3798,11.3897,7770.5215639997,0
+NMI.US,D,20211109,000000,11.3897,11.5234,11.3897,11.3996,11025.740057027,0
+NMI.US,D,20211110,000000,11.3798,11.4403,11.36,11.36,16580.007094911,0
+NMI.US,D,20211111,000000,11.458,11.5076,11.36,11.4283,6861.8067241349,0
+NMI.US,D,20211112,000000,11.4096,11.4511,11.3045,11.3501,19762.528400749,0
+NMI.US,D,20211115,000000,11.3105,11.4847,11.2808,11.458,21927.289085938,0
+NMI.US,D,20211116,000000,11.4096,11.5968,11.4096,11.572,17048.500079019,0
+NMI.US,D,20211117,000000,11.5968,11.6065,11.468,11.5968,4279.0372126079,0
+NMI.US,D,20211118,000000,11.5768,11.6065,11.5671,11.6065,5508.8312958917,0
+NMI.US,D,20211119,000000,11.6065,11.6065,11.4977,11.5768,3243.1022951621,0
+NMI.US,D,20211122,000000,11.5768,11.7937,11.3105,11.3105,4148.7880855606,0
+NMI.US,D,20211123,000000,11.7056,11.7503,11.3501,11.359,5654.2256702701,0
+NMI.US,D,20211124,000000,11.5125,11.5461,11.3026,11.5174,5867.2688160606,0
+NMI.US,D,20211126,000000,11.4977,11.7552,11.3996,11.7552,2294.000129081,0
+NMI.US,D,20211129,000000,11.7552,12.0513,11.5998,12.0315,13959.879306635,0
+NMI.US,D,20211130,000000,11.9522,12.6723,11.5798,11.9028,24337.402777891,0
+NMI.US,D,20211201,000000,11.9028,11.9612,11.5374,11.9612,13734.719962979,0
+NMI.US,D,20211202,000000,12.0513,12.0909,11.8284,12.0909,3265.3153245809,0
+NMI.US,D,20211203,000000,12.1008,12.1008,11.9721,12.0018,1718.4807304999,0
+NMI.US,D,20211206,000000,11.9424,11.9424,11.4373,11.458,11528.562268419,0
+NMI.US,D,20211207,000000,11.5174,11.6759,11.4481,11.468,17938.030938932,0
+NMI.US,D,20211208,000000,11.4779,11.6859,11.4779,11.5471,11759.779711006,0
+NMI.US,D,20211209,000000,11.6065,11.8434,11.5383,11.5383,13180.403910661,0
+NMI.US,D,20211210,000000,11.6759,11.8532,11.5521,11.8235,9075.0322007834,0
+NMI.US,D,20211213,000000,11.8532,11.8532,11.7582,11.8532,5852.1235687295,0
+NMI.US,D,20211214,000000,11.7353,11.7503,11.5105,11.6889,11564.910862013,0
+NMI.US,D,20211215,000000,11.6859,12.1008,11.5501,11.9522,33793.085528262,0
+NMI.US,D,20211216,000000,12.0909,12.0909,11.8434,11.9522,5607.7802451214,0
+NMI.US,D,20211217,000000,11.8928,11.8928,11.6562,11.6859,8797.369333047,0
+NMI.US,D,20211220,000000,11.765,11.7849,11.6759,11.775,4408.2766564998,0
+NMI.US,D,20211221,000000,11.775,12.0909,11.5918,12.0909,12134.372161662,0
+NMI.US,D,20211222,000000,11.982,12.0513,11.7156,12.0513,14466.740250648,0
+NMI.US,D,20211223,000000,12.0513,12.0513,11.7056,12.0117,5522.9668600673,0
+NMI.US,D,20211227,000000,11.9028,11.9522,11.6165,11.6165,9704.0648066009,0
+NMI.US,D,20211228,000000,11.6562,11.6562,11.458,11.458,18268.19733075,0
+NMI.US,D,20211229,000000,11.5174,11.6462,11.3798,11.4481,19502.030146654,0
+NMI.US,D,20211230,000000,11.4481,11.5076,11.3105,11.4283,14049.741107465,0
+NMI.US,D,20211231,000000,11.3798,11.5174,11.3204,11.3204,10286.65198727,0
+NMI.US,D,20220103,000000,11.4096,11.468,11.2312,11.3303,33695.146262188,0
+NMI.US,D,20220104,000000,11.3402,11.3798,11.2213,11.2213,16487.116244615,0
+NMI.US,D,20220105,000000,11.2115,11.3204,11.1223,11.1223,34696.75195235,0
+NMI.US,D,20220106,000000,11.1718,11.3996,11.0925,11.0925,19099.166567648,0
+NMI.US,D,20220107,000000,11.1322,11.3125,11.1025,11.155,13772.078239729,0
+NMI.US,D,20220110,000000,11.1718,11.251,11.1421,11.251,23358.010117148,0
+NMI.US,D,20220111,000000,11.2015,11.3402,11.1421,11.261,28462.968150877,0
+NMI.US,D,20220112,000000,11.2808,11.2907,11.1818,11.2312,12236.350160358,0
+NMI.US,D,20220113,000000,11.251,11.2516,11.2117,11.251,9950.4274965199,0
+NMI.US,D,20220114,000000,11.261,11.261,11.1857,11.1916,6645.7345288781,0
+NMI.US,D,20220118,000000,11.1223,11.2024,11.0925,11.2024,12872.450548263,0
+NMI.US,D,20220119,000000,11.1718,11.2412,11.0925,11.1818,7426.2196080065,0
+NMI.US,D,20220120,000000,11.1818,11.2412,11.1025,11.1916,27414.917035566,0
+NMI.US,D,20220121,000000,11.1322,11.1521,10.9936,11.0431,7195.0021654186,0
+NMI.US,D,20220124,000000,10.944,11.0034,10.8648,10.9539,10286.65198727,0
+NMI.US,D,20220125,000000,10.9539,11.1124,10.7966,10.9836,22716.861313466,0
+NMI.US,D,20220126,000000,10.9836,11.4887,10.9391,11.4884,28407.43557733,0
+NMI.US,D,20220127,000000,11.2808,11.2857,10.9836,11.0728,18756.883977966,0
+NMI.US,D,20220128,000000,11.0133,11.0331,10.6468,10.6468,34162.62956314,0
+NMI.US,D,20220131,000000,10.736,10.736,10.6024,10.6766,15820.725362047,0
+NMI.US,D,20220201,000000,10.6865,10.8548,10.5974,10.6668,48338.581065032,0
+NMI.US,D,20220202,000000,10.6965,10.7717,10.6074,10.6371,37751.043497452,0
+NMI.US,D,20220203,000000,10.5974,10.6371,10.5974,10.6171,43658.699639728,0
+NMI.US,D,20220204,000000,10.5974,10.6351,10.5974,10.6074,38617.351644789,0
+NMI.US,D,20220207,000000,10.5974,10.6467,10.5974,10.6371,11333.693419425,0
+NMI.US,D,20220208,000000,10.6271,10.6371,10.5974,10.6074,9442.556869351,0
+NMI.US,D,20220209,000000,10.6171,10.6321,10.5974,10.6074,32743.015046641,0
+NMI.US,D,20220210,000000,10.5974,10.6122,10.4092,10.4884,39731.032165201,0
+NMI.US,D,20220211,000000,10.4686,10.489,10.4092,10.4192,32366.403229674,0
+NMI.US,D,20220214,000000,10.3993,10.3993,10.1715,10.2111,67014.690390564,0
+NMI.US,D,20220215,000000,10.1913,10.3358,10.1913,10.221,12680.610748737,0
+NMI.US,D,20220216,000000,10.2408,10.3101,10.221,10.2705,27077.682861662,0
+NMI.US,D,20220217,000000,10.2607,10.3478,10.2418,10.2507,16897.047605709,0
+NMI.US,D,20220218,000000,10.2804,10.3002,10.2408,10.2607,20079.568911546,0
+NMI.US,D,20220222,000000,10.2012,10.3299,10.1741,10.2012,15373.435724202,0
+NMI.US,D,20220223,000000,10.1814,10.2331,10.1517,10.1517,18049.096086026,0
+NMI.US,D,20220224,000000,10.122,10.2498,9.9932,10.1715,46194.014042951,0
+NMI.US,D,20220225,000000,10.2111,10.3201,10.2111,10.2507,32187.689311168,0
+NMI.US,D,20220228,000000,10.1814,10.289,10.1814,10.2804,6342.8295822565,0
+NMI.US,D,20220301,000000,10.3002,10.429,10.3002,10.4288,14333.462074135,0
+NMI.US,D,20220302,000000,10.3895,10.4538,10.2607,10.3895,16844.544081628,0
+NMI.US,D,20220303,000000,10.4489,10.528,10.3993,10.4389,8754.9626405199,0
+NMI.US,D,20220304,000000,10.4369,10.4489,10.4198,10.4389,3960.9870186553,0
+NMI.US,D,20220307,000000,10.429,10.429,10.2607,10.2705,5517.9184442903,0
+NMI.US,D,20220308,000000,10.2507,10.2507,10.1517,10.221,12420.112494642,0
+NMI.US,D,20220309,000000,10.1715,10.2111,10.0626,10.122,20919.625296844,0
+NMI.US,D,20220310,000000,10.0032,10.0379,9.9635,10.0032,25656.048978851,0
+NMI.US,D,20220311,000000,10.013,10.0526,9.9932,10.0526,11058.049917999,0
+NMI.US,D,20220314,000000,9.97347,9.98184,9.9041,9.93381,36541.443077276,0
+NMI.US,D,20220315,000000,9.94372,9.97965,9.89429,9.9041,24482.79715227,0
+NMI.US,D,20220316,000000,9.9041,9.97347,9.88428,9.88428,18653.896296114,0
+NMI.US,D,20220317,000000,9.97795,10.0819,9.92391,9.9241,70858.554163193,0
+NMI.US,D,20220318,000000,9.914,9.9635,9.9041,9.914,21800.069008357,0
+NMI.US,D,20220321,000000,9.9041,9.92737,9.9041,9.914,13167.278029642,0
+NMI.US,D,20220322,000000,9.94372,9.95366,9.90826,9.93381,11914.261233784,0
+NMI.US,D,20220323,000000,9.9041,9.93431,9.9041,9.92391,9845.4204483577,0
+NMI.US,D,20220324,000000,9.89419,9.89419,9.83477,9.86636,25773.172224878,0
+NMI.US,D,20220325,000000,9.86449,9.86449,9.71591,9.78525,41885.696018837,0
+NMI.US,D,20220328,000000,9.86319,9.86319,9.73573,9.77356,14425.343241276,0
+NMI.US,D,20220329,000000,9.77534,9.81496,9.76545,9.79515,10787.454832351,0
+NMI.US,D,20220330,000000,9.79515,9.88428,9.79515,9.84467,20381.464175012,0
+NMI.US,D,20220331,000000,9.84467,9.94372,9.84467,9.92193,7626.1368727767,0
+NMI.US,D,20220401,000000,9.95366,9.9635,9.9041,9.9635,14404.139895013,0
+NMI.US,D,20220404,000000,9.94372,10.002,9.9041,9.92193,14227.445342816,0
+NMI.US,D,20220405,000000,9.85458,9.94372,9.79515,9.80506,32380.53879385,0
+NMI.US,D,20220406,000000,9.7902,9.79307,9.76545,9.76545,9026.567409324,0
+NMI.US,D,20220407,000000,9.76545,9.77613,9.74563,9.75554,5681.487115466,0
+NMI.US,D,20220408,000000,9.72582,9.80506,9.70601,9.72582,20312.805720445,0
+NMI.US,D,20220411,000000,9.71591,9.78525,9.71591,9.73573,18868.958808216,0
+NMI.US,D,20220412,000000,9.72582,9.76692,9.70601,9.71591,18084.434996465,0
+NMI.US,D,20220413,000000,9.63668,9.67829,9.62678,9.63668,16783.963092304,0
+NMI.US,D,20220414,000000,9.60698,9.60756,9.51784,9.51784,33037.842528018,0
+NMI.US,D,20220418,000000,9.51784,9.58934,9.45841,9.48813,46373.737644613,0
+NMI.US,D,20220419,000000,9.45841,9.49764,9.40889,9.40899,26049.825409458,0
+NMI.US,D,20220420,000000,9.47822,9.5325,9.46831,9.50793,11879.932006499,0
+NMI.US,D,20220421,000000,9.47822,9.50793,9.4386,9.48813,22629.018878944,0
+NMI.US,D,20220422,000000,9.4386,9.48813,9.40889,9.44851,32536.029999782,0
+NMI.US,D,20220425,000000,9.4188,9.42871,9.40889,9.4188,7123.3146613849,0
+NMI.US,D,20220426,000000,9.40889,9.46831,9.40889,9.40909,16604.239490641,0
+NMI.US,D,20220427,000000,9.40889,9.4188,9.30569,9.35937,26731.361539357,0
+NMI.US,D,20220428,000000,9.30985,9.45089,9.191,9.34946,52148.115610377,0
+NMI.US,D,20220429,000000,9.29994,9.44851,9.29005,9.32966,8204.685320824,0
+NMI.US,D,20220502,000000,9.36927,9.36927,9.26142,9.27023,6035.8859030133,0
+NMI.US,D,20220503,000000,9.26032,9.29994,9.25043,9.26032,15351.222694784,0
+NMI.US,D,20220504,000000,9.23062,9.30985,9.23062,9.30985,117269.65008456,0
+NMI.US,D,20220505,000000,9.23062,9.30985,9.23062,9.25043,23832.561200188,0
+NMI.US,D,20220506,000000,9.27023,9.33362,9.27023,9.32966,23300.458177289,0
+NMI.US,D,20220509,000000,9.23062,9.30985,9.04244,9.21081,68808.897357721,0
+NMI.US,D,20220510,000000,9.21081,9.29994,9.13366,9.27023,37080.613882262,0
+NMI.US,D,20220511,000000,9.26032,9.33957,9.26032,9.31976,22778.451985945,0
+NMI.US,D,20220512,000000,9.31976,9.34956,9.27007,9.31976,19217.42718341,0
+NMI.US,D,20220513,000000,9.26015,9.27057,9.2204,9.2204,30785.726546882,0
+NMI.US,D,20220516,000000,9.24027,9.25716,9.18066,9.25021,15850.80447845,0
+NMI.US,D,20220517,000000,9.21046,9.21046,9.16079,9.16575,14890.637644211,0
+NMI.US,D,20220518,000000,9.15085,9.15085,9.08626,9.14091,48467.289381183,0
+NMI.US,D,20220519,000000,9.12104,9.21046,9.1111,9.16079,20443.300562974,0
+NMI.US,D,20220520,000000,9.16079,9.21046,9.16079,9.19168,4141.6001288223,0
+NMI.US,D,20220523,000000,9.17072,9.44892,9.14091,9.2204,29768.191253992,0
+NMI.US,D,20220524,000000,9.25021,9.38931,9.24027,9.34956,18976.882242757,0
+NMI.US,D,20220525,000000,9.36943,9.4986,9.35314,9.4986,7188.1672223692,0
+NMI.US,D,20220526,000000,9.51847,9.60789,9.51132,9.60779,31793.197197903,0
+NMI.US,D,20220527,000000,9.64764,9.69731,9.57809,9.68738,38431.83497426,0
+NMI.US,D,20220531,000000,9.747,9.747,9.57809,9.64764,20723.097606914,0
+NMI.US,D,20220601,000000,9.68738,9.68738,9.58803,9.66751,20898.222375423,0
+NMI.US,D,20220602,000000,9.66751,9.68738,9.56815,9.59795,51014.65023806,0
+NMI.US,D,20220603,000000,9.54828,9.59795,9.51847,9.56815,22377.72473007,0
+NMI.US,D,20220606,000000,9.51847,9.55265,9.50853,9.50853,15537.794116345,0
+NMI.US,D,20220607,000000,9.54828,9.54828,9.48867,9.48867,7677.3088171706,0
+NMI.US,D,20220608,000000,9.50853,9.53834,9.44892,9.45886,22596.127458613,0
+NMI.US,D,20220609,000000,9.43898,9.48916,9.41912,9.44892,14045.20772727,0
+NMI.US,D,20220610,000000,9.42904,9.4527,9.33963,9.34956,15837.720444021,0
+NMI.US,D,20220613,000000,9.33963,9.3595,9.2204,9.2204,25007.615650267,0
+NMI.US,D,20220614,000000,9.19059,9.27007,9.1111,9.1111,20176.587553463,0
+NMI.US,D,20220615,000000,9.12104,9.16079,9.04155,9.0812,11168.733081298,0
+NMI.US,D,20220616,000000,9.04155,9.06848,8.99188,8.99188,21595.702056899,0
+NMI.US,D,20220617,000000,8.94219,9.0813,8.92233,8.972,20236.975404673,0
+NMI.US,D,20220621,000000,8.97558,9.04155,8.97558,9.00181,21177.012955176,0
+NMI.US,D,20220622,000000,8.93226,9.08746,8.93177,8.98194,27874.025654371,0
+NMI.US,D,20220623,000000,9.02168,9.11885,9.02168,9.06143,12636.157865702,0
+NMI.US,D,20220624,000000,9.06143,9.12104,9.05447,9.07136,12582.8152638,0
+NMI.US,D,20220627,000000,9.07136,9.13097,9.03161,9.04155,28323.915145885,0
+NMI.US,D,20220628,000000,9.05149,9.1111,9.01175,9.04155,28517.156269758,0
+NMI.US,D,20220629,000000,9.03161,9.15085,9.03161,9.10116,9720.4311164438,0
+NMI.US,D,20220630,000000,9.18066,9.20052,9.13097,9.20052,15412.992557177,0
+NMI.US,D,20220701,000000,9.27007,9.30982,9.25021,9.27007,23015.823024522,0
+NMI.US,D,20220705,000000,9.3595,9.40918,9.29978,9.38434,15798.468340735,0
+NMI.US,D,20220706,000000,9.32969,9.47873,9.32969,9.37937,18424.333404185,0
+NMI.US,D,20220707,000000,9.4986,9.4986,9.34956,9.38931,8808.5745631721,0
+NMI.US,D,20220708,000000,9.38931,9.41912,9.34956,9.3595,14318.965986089,0
+NMI.US,D,20220711,000000,9.47873,9.47873,9.37589,9.45886,15829.668730527,0
+NMI.US,D,20220712,000000,9.53834,9.53834,9.38931,9.39924,18083.142044848,0
+NMI.US,D,20220713,000000,9.32969,9.40719,9.23133,9.39924,7644.095499005,0
+NMI.US,D,20220714,000000,9.3595,9.41912,9.27007,9.36943,22185.490070384,0
+NMI.US,D,20220715,000000,9.41912,9.41912,9.33963,9.36943,880.65616347984,0
+NMI.US,D,20220718,000000,9.31976,9.36447,9.28001,9.33953,4443.5393848726,0
+NMI.US,D,20220719,000000,9.39924,9.39924,9.27007,9.29988,13542.98209804,0
+NMI.US,D,20220720,000000,9.26015,9.34946,9.26015,9.28995,10761.11508563,0
+NMI.US,D,20220721,000000,9.28001,9.28001,9.2204,9.24027,42732.456444602,0
+NMI.US,D,20220722,000000,9.36943,9.36943,9.24027,9.26015,8452.2862410328,0
+NMI.US,D,20220725,000000,9.28995,9.28995,9.24027,9.26015,7205.2771135454,0
+NMI.US,D,20220726,000000,9.31976,9.31976,9.25021,9.26015,44265.301401151,0
+NMI.US,D,20220727,000000,9.25021,9.30982,9.25021,9.29988,27277.192391578,0
+NMI.US,D,20220728,000000,9.36943,9.43898,9.33963,9.38931,55122.03058453,0
+NMI.US,D,20220729,000000,9.39924,9.47873,9.39924,9.46879,9074.2811084963,0
+NMI.US,D,20220801,000000,9.48867,9.56815,9.48867,9.51847,5615.0636983475,0
+NMI.US,D,20220802,000000,9.48867,9.65758,9.48867,9.58803,24338.316966022,0
+NMI.US,D,20220803,000000,9.68738,9.76686,9.58803,9.6377,15545.84582984,0
+NMI.US,D,20220804,000000,9.54828,9.65758,9.54828,9.56815,9985.1311975812,0
+NMI.US,D,20220805,000000,9.53834,9.57809,9.52116,9.5284,5378.5446144415,0
+NMI.US,D,20220808,000000,9.59795,9.65638,9.52244,9.55324,16496.954486398,0
+NMI.US,D,20220809,000000,9.5284,9.58803,9.41912,9.43898,20355.73817872,0
+NMI.US,D,20220810,000000,9.48867,9.54828,9.45886,9.5284,29139.151137221,0
+NMI.US,D,20220811,000000,9.58803,9.58803,9.47873,9.54828,33789.015680395,0
+NMI.US,D,20220812,000000,9.56821,9.59811,9.45858,9.56821,11752.916943097,0
+NMI.US,D,20220815,000000,9.54828,9.59811,9.50841,9.50841,13392.345514467,0
+NMI.US,D,20220816,000000,9.56821,9.56821,9.32901,9.43864,37665.720928873,0
+NMI.US,D,20220817,000000,9.40874,9.40874,9.33897,9.34894,8662.6843850694,0
+NMI.US,D,20220818,000000,9.39877,9.39877,9.31904,9.33897,3732.358803852,0
+NMI.US,D,20220819,000000,9.26921,9.34894,9.2393,9.25924,23454.664450981,0
+NMI.US,D,20220822,000000,9.31904,9.31904,9.16954,9.18947,26327.176078784,0
+NMI.US,D,20220823,000000,9.18947,9.29911,9.1795,9.25924,23872.046510766,0
+NMI.US,D,20220824,000000,9.33897,9.34894,9.25924,9.25924,24428.890364567,0
+NMI.US,D,20220825,000000,9.29911,9.29911,9.24927,9.27917,8889.435215626,0
+NMI.US,D,20220826,000000,9.28914,9.30907,9.22944,9.2394,5178.1461792151,0
+NMI.US,D,20220829,000000,9.29911,9.29911,9.2393,9.2413,10423.51494979,0
+NMI.US,D,20220830,000000,9.27917,9.36887,9.2393,9.24877,13229.807308493,0
+NMI.US,D,20220831,000000,9.24927,9.28914,9.22934,9.2393,13199.70764072,0
+NMI.US,D,20220901,000000,9.22934,9.2393,9.1213,9.16954,2943.7475081994,0
+NMI.US,D,20220902,000000,9.16954,9.16954,9.15459,9.16954,7735.614617661,0
+NMI.US,D,20220906,000000,9.1496,9.15957,9.02003,9.03548,21299.528238434,0
+NMI.US,D,20220907,000000,9.01007,9.1197,9.01007,9.06987,10975.342192295,0
+NMI.US,D,20220908,000000,9.02003,9.11342,9.02003,9.06987,8310.5182721253,0
+NMI.US,D,20220909,000000,9.03,9.10974,9.02003,9.0599,19682.172756765,0
+NMI.US,D,20220912,000000,9.0599,9.06987,9.04993,9.04993,4354.418604494,0
+NMI.US,D,20220913,000000,8.99013,9.0001,8.99013,9.0001,9046.9568103047,0
+NMI.US,D,20220914,000000,8.96023,8.9993,8.9403,8.9702,92883.561458442,0
+NMI.US,D,20220915,000000,8.89046,8.95026,8.89046,8.9104,34231.348835974,0
+NMI.US,D,20220916,000000,8.89046,8.90631,8.87053,8.90043,24364.677739984,0
+NMI.US,D,20220919,000000,8.87053,8.89046,8.84163,8.8794,37964.710962085,0
+NMI.US,D,20220920,000000,8.84063,8.9403,8.84063,8.84063,27469.960131899,0
+NMI.US,D,20220921,000000,8.8207,8.84731,8.8207,8.8207,15256.518271875,0
+NMI.US,D,20220922,000000,8.8207,8.96023,8.80076,8.80076,38891.780729493,0
+NMI.US,D,20220923,000000,8.9403,8.9403,8.69113,8.75093,49095.56810454,0
+NMI.US,D,20220926,000000,8.64129,8.69113,8.64129,8.69113,14549.176079209,0
+NMI.US,D,20220927,000000,8.71106,8.71106,8.63132,8.65126,18786.205979388,0
+NMI.US,D,20220928,000000,8.62136,8.74096,8.61139,8.69113,44406.039865507,0
+NMI.US,D,20220929,000000,8.68116,8.72103,8.63132,8.64129,16935.076411349,0
+NMI.US,D,20220930,000000,8.65126,8.69113,8.62136,8.66123,24463.003321376,0
+NMI.US,D,20221003,000000,8.74096,8.84063,8.72043,8.84063,32646.099666596,0
+NMI.US,D,20221004,000000,8.8506,8.92036,8.8207,8.84063,19512.611294977,0
+NMI.US,D,20221005,000000,8.83066,8.83066,8.72103,8.72103,16372.212623994,0
+NMI.US,D,20221006,000000,8.84063,8.84063,8.70109,8.74096,22037.973421131,0
+NMI.US,D,20221007,000000,8.68116,8.78083,8.67119,8.76089,38904.823918862,0
+NMI.US,D,20221010,000000,8.73598,8.73598,8.69113,8.70109,14751.847175547,0
+NMI.US,D,20221011,000000,8.72103,8.73199,8.67119,8.70109,9243.6079730883,0
+NMI.US,D,20221012,000000,8.67119,8.74096,8.67119,8.69113,27282.338869447,0
+NMI.US,D,20221013,000000,8.65126,8.67119,8.59156,8.65126,36178.797340887,0
+NMI.US,D,20221014,000000,8.63132,8.69013,8.57152,8.59146,33499.92690909,0
+NMI.US,D,20221017,000000,8.57152,8.65126,8.57152,8.60142,11421.820597594,0
+NMI.US,D,20221018,000000,8.60142,8.64129,8.57152,8.61637,13581.973421437,0
+NMI.US,D,20221019,000000,8.62136,8.62136,8.55159,8.55159,22087.136211827,0
+NMI.US,D,20221020,000000,8.49179,8.59146,8.49179,8.57142,38994.119599921,0
+NMI.US,D,20221021,000000,8.56156,8.56156,8.48182,8.52169,27181.003321278,0
+NMI.US,D,20221024,000000,8.47185,8.59146,8.43199,8.43199,33254.11295561,0
+NMI.US,D,20221025,000000,8.45192,8.50175,8.42202,8.47185,20285.169434484,0
+NMI.US,D,20221026,000000,8.44195,8.55159,8.43109,8.50175,22170.411959333,0
+NMI.US,D,20221027,000000,8.48182,8.57152,8.48182,8.48182,19425.322258435,0
+NMI.US,D,20221028,000000,8.48182,8.54162,8.45182,8.50175,25019.847175177,0
+NMI.US,D,20221031,000000,8.51172,8.55159,8.44195,8.50175,31433.083055344,0
+NMI.US,D,20221101,000000,8.56156,8.66003,8.50175,8.54162,26759.607972456,0
+NMI.US,D,20221102,000000,8.65126,8.65126,8.52169,8.60142,27762.930231556,0
+NMI.US,D,20221103,000000,8.66123,8.67119,8.51172,8.55159,61984.245844939,0
+NMI.US,D,20221104,000000,8.60142,8.9702,8.60142,8.75093,48113.315612881,0
+NMI.US,D,20221107,000000,8.8805,8.9702,8.75252,8.92036,46554.15282224,0
+NMI.US,D,20221108,000000,8.9403,9.03997,8.81073,8.81073,75178.936874363,0
+NMI.US,D,20221109,000000,8.8506,8.8506,8.76359,8.81073,10673.342192306,0
+NMI.US,D,20221110,000000,8.89046,9.18947,8.89046,9.15957,21961.72092944,0
+NMI.US,D,20221111,000000,9.16954,9.36887,9.03,9.03,26641.215945882,0
+NMI.US,D,20221114,000000,9.16,9.47,8.96,8.97,28599,0
+NMI.US,D,20221115,000000,9.1,9.28,9.021,9.16,23339,0
+NMI.US,D,20221116,000000,9.26,9.29,9.13,9.16,25128,0
+NMI.US,D,20221117,000000,9.16,9.3,8.87,8.88,71779,0
+NMI.US,D,20221118,000000,8.97,9.115,8.97,9.02,22901,0
+NMI.US,D,20221121,000000,9.04,9.1256,9.02,9.02,25674,0
+NMI.US,D,20221122,000000,9.02,9.15,9.02,9.07,54325,0
+NMI.US,D,20221123,000000,9.17,9.2,9.07,9.12,15740,0
+NMI.US,D,20221125,000000,9.1,9.18,9.1,9.17,8004,0
+NMI.US,D,20221128,000000,9.17,9.17,9.01,9.01,8779,0
+NMI.US,D,20221129,000000,9.12,9.2,8.95,9,45747,0
+NMI.US,D,20221130,000000,9.09,9.1537,9,9.08,35205,0
+NMI.US,D,20221201,000000,9.21,9.21,9.1,9.13,15575,0
+NMI.US,D,20221202,000000,9.13,9.209,9.1,9.16,24276,0
+NMI.US,D,20221205,000000,9.19,9.25,9.03,9.06,22976,0
+NMI.US,D,20221206,000000,9.14,9.1782,8.97,9.03,37573,0
+NMI.US,D,20221207,000000,9.08,9.13,9,9.06,50236,0
+NMI.US,D,20221208,000000,9.1,9.16,9.02,9.06,24950,0
+NMI.US,D,20221209,000000,9.06,9.07,8.94,8.97,41853,0
+NMI.US,D,20221212,000000,9.06,9.08,8.99,9.03,12279,0
+NMI.US,D,20221213,000000,9.1,9.16,9.03,9.04,17046,0
+NMI.US,D,20221214,000000,9,9.13,8.94,9.02,20668,0
+NMI.US,D,20221215,000000,9.13,9.15,9.0801,9.13,16508,0
+NMI.US,D,20221216,000000,9.12,9.12,9.08,9.1,22741,0
+NMI.US,D,20221219,000000,9.1,9.25,8.96,8.99,29240,0
+NMI.US,D,20221220,000000,9.06,9.25,8.94,9.22,82769,0
+NMI.US,D,20221221,000000,9.27,9.27,9.15,9.2,48062,0
+NMI.US,D,20221222,000000,9.29,9.47,9.13,9.21,33209,0
+NMI.US,D,20221223,000000,9.41,9.41,9.13,9.23,23332,0
+NMI.US,D,20221227,000000,9.23,9.28,9.08,9.15,15567,0
+NMI.US,D,20221228,000000,9.33,9.5,9.23,9.34,76060,0
+NMI.US,D,20221229,000000,9.39,9.86,9.38,9.71,79082,0
+NMI.US,D,20221230,000000,9.6,9.71,9.4,9.4,40828,0
+NMI.US,D,20230103,000000,9.69,9.7099,9.45,9.7,57767,0
+NMI.US,D,20230104,000000,9.71,10,9.71,9.74,62194,0
+NMI.US,D,20230105,000000,9.85,9.89,9.76,9.86,7508,0
+NMI.US,D,20230106,000000,10,10,9.76,9.86,10403,0
+NMI.US,D,20230109,000000,9.92,9.93,9.69,9.72,15195,0
+NMI.US,D,20230110,000000,9.87,9.87,9.54,9.59,20502,0
+NMI.US,D,20230111,000000,9.65,9.84,9.55,9.75,57119,0
+NMI.US,D,20230112,000000,9.83,9.97,9.67,9.82,38702,0
+NMI.US,D,20230113,000000,9.9,9.9,9.68,9.7,14267,0
+NMI.US,D,20230117,000000,9.82,9.95,9.53,9.6,23771,0
+NMI.US,D,20230118,000000,9.67,9.92,9.49,9.5,31390,0
+NMI.US,D,20230119,000000,9.44,9.99,9.43,9.99,65624,0
+NMI.US,D,20230120,000000,9.89,9.95,9.74,9.77,14296,0
+NMI.US,D,20230123,000000,9.87,9.98,9.6601,9.82,30666,0
+NMI.US,D,20230124,000000,9.94,10.61,9.8,9.95,14073,0
+NMI.US,D,20230125,000000,9.95,10,9.8054,9.9,11672,0
+NMI.US,D,20230126,000000,10,10,9.6996,10,48342,0
+NMI.US,D,20230127,000000,9.89,10.06,9.71,9.74,58376,0
+NMI.US,D,20230130,000000,9.98,10.04,9.7091,9.86,11388,0
+NMI.US,D,20230131,000000,10.02,10.04,9.7774,9.91,6435,0
+NMI.US,D,20230201,000000,10,10.05,9.73,9.82,17828,0
+NMI.US,D,20230202,000000,9.86,10.0561,9.8006,9.88,13200,0
+NMI.US,D,20230203,000000,9.85,9.915,9.72,9.72,14783,0
+NMI.US,D,20230206,000000,9.79,9.79,9.55,9.6,11809,0
+NMI.US,D,20230207,000000,9.63,9.74,9.63,9.69,12819,0
+NMI.US,D,20230208,000000,9.65,9.751,9.605,9.714,2797,0
+NMI.US,D,20230209,000000,9.71,9.71,9.53,9.53,10428,0
+NMI.US,D,20230210,000000,9.55,9.74,9.55,9.67,9567,0
+NMI.US,D,20230213,000000,9.75,9.7999,9.57,9.58,13573,0
+NMI.US,D,20230214,000000,9.59,9.69,9.58,9.65,17903,0
+NMI.US,D,20230215,000000,9.67,9.67,9.5004,9.58,12303,0
+NMI.US,D,20230216,000000,9.58,9.65,9.5001,9.65,13542,0
+NMI.US,D,20230217,000000,9.6,9.66,9.5017,9.54,14009,0
+NMI.US,D,20230221,000000,9.54,9.55,9.35,9.35,9821,0
+NMI.US,D,20230222,000000,9.38,9.6,9.35,9.35,4886,0
+NMI.US,D,20230223,000000,9.36,9.5,9.3158,9.44,9254,0
+NMI.US,D,20230224,000000,9.38,9.53,9.38,9.5,7954,0
+NMI.US,D,20230227,000000,9.49,9.75,9.42,9.45,18584,0
+NMI.US,D,20230228,000000,9.54,9.64,9.425,9.54,19419,0
+NMI.US,D,20230301,000000,9.64,9.73,9.2,9.31,135091,0
+NMI.US,D,20230302,000000,9.31,9.3136,9.02,9.08,41181,0
+NMI.US,D,20230303,000000,9.14,9.1888,9.07,9.14,15690,0
+NMI.US,D,20230306,000000,9.14,9.1699,9.01,9.02,21171,0
+NMI.US,D,20230307,000000,9.09,9.105,8.9,8.96,47039,0
+NMI.US,D,20230308,000000,9,9.08,8.98,9.025,24465,0
+NMI.US,D,20230309,000000,9,9.09,9,9.03,18226,0
+NMI.US,D,20230310,000000,9.03,9.13,9.02,9.03,15393,0
+NMI.US,D,20230313,000000,9.1,9.1,9.0201,9.07,6525,0
+NMI.US,D,20230314,000000,9.04,9.1074,9.04,9.09,15786,0
+NMI.US,D,20230315,000000,9.15,9.2,9.0875,9.13,18128,0
+NMI.US,D,20230316,000000,9.08,9.21,9.04,9.16,8610,0
+NMI.US,D,20230317,000000,9.21,9.22,9.1616,9.18,4542,0
+NMI.US,D,20230320,000000,9.22,9.26,9.16,9.19,7347,0
+NMI.US,D,20230321,000000,9.25,9.26,9.16,9.18,19370,0
+NMI.US,D,20230322,000000,9.18,9.27,9.09,9.18,6286,0
+NMI.US,D,20230323,000000,9.15,9.23,9.15,9.22,5243,0
+NMI.US,D,20230324,000000,9.17,9.24,9.01,9.01,26280,0
+NMI.US,D,20230327,000000,9.13,9.23,9.1,9.13,38039,0
+NMI.US,D,20230328,000000,9.12,9.27,9.12,9.27,9776,0
+NMI.US,D,20230329,000000,9.17,9.34,9.11,9.34,18112,0
+NMI.US,D,20230330,000000,9.37,9.5,9.3631,9.48,19370,0
+NMI.US,D,20230331,000000,9.5,9.5,9.3591,9.3591,11352,0
+NMI.US,D,20230403,000000,9.36,9.476,9.3,9.38,13884,0
+NMI.US,D,20230404,000000,9.43,9.5,9.41,9.5,6515,0
+NMI.US,D,20230405,000000,9.6,9.7299,9.6,9.68,24955,0
+NMI.US,D,20230406,000000,9.7,9.75,9.62,9.75,6095,0
+NMI.US,D,20230410,000000,9.8,9.96,9.764,9.9,6509,0
+NMI.US,D,20230411,000000,9.94,9.9401,9.7101,9.8,13397,0
+NMI.US,D,20230412,000000,9.84,9.9161,9.58,9.78,19428,0
+NMI.US,D,20230413,000000,9.78,9.8999,9.75,9.89,12238,0
+NMI.US,D,20230414,000000,9.89,9.89,9.8,9.88,7941,0
+NMI.US,D,20230417,000000,9.88,9.89,9.75,9.86,13695,0
+NMI.US,D,20230418,000000,9.82,9.95,9.56,9.56,18510,0
+NMI.US,D,20230419,000000,9.66,9.8172,9.56,9.75,20481,0
+NMI.US,D,20230420,000000,9.74,9.74,9.6187,9.71,5744,0
+NMI.US,D,20230421,000000,9.67,9.885,9.6201,9.7,14301,0
+NMI.US,D,20230424,000000,9.9,9.97,9.63,9.64,11846,0
+NMI.US,D,20230425,000000,9.77,9.9774,9.58,9.67,26686,0
+NMI.US,D,20230426,000000,9.75,9.75,9.52,9.64,14996,0
+NMI.US,D,20230427,000000,9.64,9.65,9.46,9.51,20194,0
+NMI.US,D,20230428,000000,9.56,9.59,9.34,9.41,21291,0
+NMI.US,D,20230501,000000,9.45,9.45,9.27,9.33,11839,0
+NMI.US,D,20230502,000000,9.38,9.4199,9.16,9.16,16817,0
+NMI.US,D,20230503,000000,9.21,9.2794,9.135,9.26,24708,0
+NMI.US,D,20230504,000000,9.17,9.18,9.12,9.13,13699,0
+NMI.US,D,20230505,000000,9.27,9.27,9.15,9.18,7618,0
+NMI.US,D,20230508,000000,9.25,9.2596,9.15,9.17,5777,0
+NMI.US,D,20230509,000000,9.26,9.27,9.15,9.15,8630,0
+NMI.US,D,20230510,000000,9.28,9.35,9.17,9.23,22237,0
+NMI.US,D,20230511,000000,9.25,9.31,9.1826,9.24,8351,0
+NMI.US,D,20230512,000000,9.3,9.32,9.18,9.2,10867,0
+NMI.US,D,20230515,000000,9.25,9.25,9.18,9.2176,10609,0
+NMI.US,D,20230516,000000,9.24,9.31,9.16,9.31,11716,0
+NMI.US,D,20230517,000000,9.41,9.53,9.32,9.53,17469,0
+NMI.US,D,20230518,000000,9.53,9.53,9.2988,9.45,7437,0
+NMI.US,D,20230519,000000,9.45,9.5299,9.395,9.3996,12636,0
+NMI.US,D,20230522,000000,9.52,9.7044,9.5,9.67,18310,0
+NMI.US,D,20230523,000000,9.71,9.71,9.55,9.63,4838,0
+NMI.US,D,20230524,000000,9.63,9.63,9.52,9.53,4637,0
+NMI.US,D,20230525,000000,9.57,9.72,9.4205,9.636,6563,0
+NMI.US,D,20230526,000000,9.58,9.58,9.52,9.52,3000,0
+NMI.US,D,20230530,000000,9.65,9.74,9.4,9.57,20179,0
+NMI.US,D,20230531,000000,9.68,9.71,9.53,9.6468,11890,0
+NMI.US,D,20230601,000000,9.67,9.99,9.6145,9.99,17958,0
+NMI.US,D,20230602,000000,9.98,10.05,9.7108,9.7601,23032,0
+NMI.US,D,20230605,000000,9.78,9.9278,9.56,9.56,14181,0
+NMI.US,D,20230606,000000,9.7,9.83,9.56,9.58,14208,0
+NMI.US,D,20230607,000000,9.7,9.81,9.56,9.57,1939,0
+NMI.US,D,20230608,000000,9.69,9.7999,9.61,9.7999,9064,0
+NMI.US,D,20230609,000000,9.69,9.7,9.56,9.6,13182,0
+NMI.US,D,20230612,000000,9.61,9.66,9.56,9.56,9042,0
+NMI.US,D,20230613,000000,9.64,9.64,9.28,9.3,27816,0
+NMI.US,D,20230614,000000,9.3,9.3196,9.21,9.21,15101,0
+NMI.US,D,20230615,000000,9.22,9.31,9.18,9.23,27688,0
+NMI.US,D,20230616,000000,9.21,9.241,9.16,9.16,21670,0
+NMI.US,D,20230620,000000,9.16,9.3,9.15,9.23,40171,0
+NMI.US,D,20230621,000000,9.32,9.8199,9.2,9.48,28825,0
+NMI.US,D,20230622,000000,9.49,9.6696,9.3,9.45,11251,0
+NMI.US,D,20230623,000000,9.52,9.67,9.38,9.44,18298,0
+NMI.US,D,20230626,000000,9.4328,9.7,9.41,9.495,7755,0
+NMI.US,D,20230627,000000,9.43,9.6399,9.4016,9.46,6401,0
+NMI.US,D,20230628,000000,9.5,9.7,9.4182,9.5311,12134,0
+NMI.US,D,20230629,000000,9.5,9.6,9.281,9.38,25033,0
+NMI.US,D,20230630,000000,9.45,9.6,9.33,9.43,10696,0
+NMI.US,D,20230703,000000,9.55,9.55,9.39,9.45,4831,0
+NMI.US,D,20230705,000000,9.51,9.5385,9.4,9.4,11043,0
+NMI.US,D,20230706,000000,9.41,9.42,9.2201,9.34,10436,0
+NMI.US,D,20230707,000000,9.28,9.44,9.28,9.42,9015,0
+NMI.US,D,20230710,000000,9.39,9.44,9.38,9.44,4244,0
+NMI.US,D,20230711,000000,9.5,9.59,9.28,9.37,41008,0
+NMI.US,D,20230712,000000,9.4,9.4599,9.37,9.4,18086,0
+NMI.US,D,20230713,000000,9.4,9.584,9.37,9.4253,18864,0
+NMI.US,D,20230714,000000,9.55,9.6,9.4,9.533,13814,0
+NMI.US,D,20230717,000000,9.5,9.5,9.38,9.4669,6047,0
+NMI.US,D,20230718,000000,9.43,9.5894,9.3801,9.5135,14459,0
+NMI.US,D,20230719,000000,9.51,9.59,9.4,9.59,11404,0
+NMI.US,D,20230720,000000,9.52,9.59,9.464,9.5,3860,0
+NMI.US,D,20230721,000000,9.5899,9.59,9.505,9.59,2790,0
+NMI.US,D,20230724,000000,9.6,9.6,9.45,9.5911,12840,0
+NMI.US,D,20230725,000000,9.54,9.69,9.46,9.46,35216,0
+NMI.US,D,20230726,000000,9.46,9.69,9.46,9.5999,10606,0
+NMI.US,D,20230727,000000,9.53,9.69,9.53,9.54,11636,0
+NMI.US,D,20230728,000000,9.54,9.73,9.44,9.53,20974,0
+NMI.US,D,20230731,000000,9.51,9.85,9.51,9.85,47779,0
+NMI.US,D,20230801,000000,9.79,9.8,9.63,9.75,11125,0
+NMI.US,D,20230802,000000,9.81,9.81,9.53,9.56,9773,0
+NMI.US,D,20230803,000000,9.5,9.5,9.32,9.33,13038,0
+NMI.US,D,20230804,000000,9.35,9.58,9.35,9.4,10407,0
+NMI.US,D,20230807,000000,9.35,9.43,9.29,9.35,23061,0
+NMI.US,D,20230808,000000,9.34,9.5734,9.2201,9.34,38853,0
+NMI.US,D,20230809,000000,9.38,9.38,9.21,9.28,11090,0
+NMI.US,D,20230810,000000,9.24,9.35,9.24,9.3,35654,0
+NMI.US,D,20230811,000000,9.3,9.3333,9.25,9.27,10552,0
+NMI.US,D,20230814,000000,9.2,9.33,9.2,9.31,12402,0
+NMI.US,D,20230815,000000,9.26,9.35,9.23,9.3,25997,0
+NMI.US,D,20230816,000000,9.35,9.6,9.3102,9.46,43697,0
+NMI.US,D,20230817,000000,9.37,9.52,9.3,9.39,23886,0
+NMI.US,D,20230818,000000,9.33,9.44,9.33,9.44,3220,0
+NMI.US,D,20230821,000000,9.44,9.44,9.3699,9.44,6403,0
+NMI.US,D,20230822,000000,9.38,9.4369,9.22,9.34,17907,0
+NMI.US,D,20230823,000000,9.3,9.36,9.2101,9.36,5245,0
+NMI.US,D,20230824,000000,9.29,9.43,9.2,9.34,11397,0
+NMI.US,D,20230825,000000,9.32,9.38,9.2,9.34,7055,0
+NMI.US,D,20230828,000000,9.32,9.355,9.225,9.27,7662,0
+NMI.US,D,20230829,000000,9.2481,9.3,9.12,9.25,39342,0
+NMI.US,D,20230830,000000,9.25,9.3499,9.22,9.22,15786,0
+NMI.US,D,20230831,000000,9.27,9.3396,9.16,9.22,14934,0
+NMI.US,D,20230901,000000,9.22,9.22,9.152,9.22,7724,0
+NMI.US,D,20230905,000000,9.22,9.23,9.165,9.19,18486,0
+NMI.US,D,20230906,000000,9.17,9.3382,9.1624,9.19,12778,0
+NMI.US,D,20230907,000000,9.19,9.35,9.19,9.21,28406,0
+NMI.US,D,20230908,000000,9.22,9.26,9.18,9.22,4685,0
+NMI.US,D,20230911,000000,9.18,9.22,9.1031,9.14,15628,0
+NMI.US,D,20230912,000000,9.11,9.24,9.1,9.14,12501,0
+NMI.US,D,20230913,000000,9.17,9.21,9.07,9.07,31974,0
+NMI.US,D,20230914,000000,9.05,9.1,9.03,9.08,9027,0
+NMI.US,D,20230915,000000,9.09,9.1099,9.03,9.03,8265,0
+NMI.US,D,20230918,000000,9.03,9.1,8.9201,9,23899,0
+NMI.US,D,20230919,000000,8.97,8.9957,8.85,8.88,26402,0
+NMI.US,D,20230920,000000,8.84,8.93,8.83,8.89,36183,0
+NMI.US,D,20230921,000000,8.84,8.85,8.7601,8.78,14741,0
+NMI.US,D,20230922,000000,8.84,8.92,8.74,8.8,29445,0
+NMI.US,D,20230925,000000,8.72,8.7905,8.64,8.65,23459,0
+NMI.US,D,20230926,000000,8.66,8.67,8.45,8.51,42543,0
+NMI.US,D,20230927,000000,8.51,8.61,8.51,8.52,19682,0
+NMI.US,D,20230928,000000,8.54,8.61,8.5,8.54,51333,0
+NMI.US,D,20230929,000000,8.54,8.667,8.54,8.6,19377,0
+NMI.US,D,20231002,000000,8.65,8.67,8.54,8.57,26980,0
+NMI.US,D,20231003,000000,8.53,8.5927,8.47,8.505,26079,0
+NMI.US,D,20231004,000000,8.5,8.61,8.5,8.58,14220,0
+NMI.US,D,20231005,000000,8.59,8.618,8.42,8.47,48967,0
+NMI.US,D,20231006,000000,8.41,8.55,8.41,8.49,29637,0
+NMI.US,D,20231009,000000,8.56,8.62,8.5,8.59,12879,0
+NMI.US,D,20231010,000000,8.49,8.6284,8.49,8.52,30948,0
+NMI.US,D,20231011,000000,8.56,8.68,8.5491,8.65,32396,0
+NMI.US,D,20231012,000000,8.61,8.65,8.51,8.54,23091,0
+NMI.US,D,20231013,000000,8.6,8.65,8.5501,8.62,17968,0
+NMI.US,D,20231016,000000,8.6,8.65,8.5575,8.61,23294,0
+NMI.US,D,20231017,000000,8.57,8.61,8.53,8.53,19518,0
+NMI.US,D,20231018,000000,8.51,8.604,8.51,8.51,9728,0
+NMI.US,D,20231019,000000,8.5,8.57,8.48,8.48,7798,0
+NMI.US,D,20231020,000000,8.48,8.5699,8.48,8.48,9343,0
+NMI.US,D,20231023,000000,8.48,8.54,8.44,8.44,18045,0
+NMI.US,D,20231024,000000,8.53,8.53,8.43,8.45,27603,0
+NMI.US,D,20231025,000000,8.45,8.45,8.3,8.35,76409,0
+NMI.US,D,20231026,000000,8.32,8.3979,8.32,8.33,30645,0
+NMI.US,D,20231027,000000,8.31,8.3607,8.31,8.33,17451,0
+NMI.US,D,20231030,000000,8.37,8.4372,8.32,8.33,30020,0
+NMI.US,D,20231031,000000,8.39,8.4,8.33,8.35,24027,0
+NMI.US,D,20231101,000000,8.45,8.45,8.41,8.44,16806,0
+NMI.US,D,20231102,000000,8.51,8.5999,8.41,8.54,34502,0
+NMI.US,D,20231103,000000,8.61,8.71,8.58,8.69,42005,0
+NMI.US,D,20231106,000000,8.665,8.665,8.6088,8.65,12878,0
+NMI.US,D,20231107,000000,8.6401,8.81,8.64,8.74,30670,0
+NMI.US,D,20231108,000000,8.8,8.848,8.7358,8.84,17964,0
+NMI.US,D,20231109,000000,8.7762,8.78,8.6428,8.76,17123,0
+NMI.US,D,20231110,000000,8.79,8.83,8.7462,8.82,7718,0
+NMI.US,D,20231113,000000,8.85,8.85,8.75,8.77,48627,0
+NMI.US,D,20231114,000000,8.82,8.9,8.82,8.85,11874,0
+NMI.US,D,20231115,000000,8.85,8.88,8.825,8.85,10509,0
+NMI.US,D,20231116,000000,8.88,9.01,8.88,8.93,69987,0
+NMI.US,D,20231117,000000,8.97,8.97,8.79,8.87,84876,0
+NMI.US,D,20231120,000000,8.82,8.89,8.8,8.87,11962,0
+NMI.US,D,20231121,000000,8.8201,8.8999,8.8201,8.893,22842,0
+NMI.US,D,20231122,000000,8.95,8.96,8.87,8.87,25120,0
+NMI.US,D,20231124,000000,8.87,8.92,8.87,8.91,4342,0
+NMI.US,D,20231127,000000,8.93,8.93,8.83,8.83,14894,0
+NMI.US,D,20231128,000000,8.87,8.8837,8.755,8.77,53124,0
+NMI.US,D,20231129,000000,8.82,8.8768,8.81,8.84,56035,0
+NMI.US,D,20231130,000000,8.8,8.81,8.75,8.79,34668,0
+NMI.US,D,20231201,000000,8.83,8.91,8.7821,8.86,12743,0
+NMI.US,D,20231204,000000,8.86,8.97,8.83,8.89,27568,0
+NMI.US,D,20231205,000000,8.91,8.91,8.84,8.85,23975,0
+NMI.US,D,20231206,000000,8.85,8.93,8.84,8.91,51581,0
+NMI.US,D,20231207,000000,9,9,8.9,8.96,31526,0
+NMI.US,D,20231208,000000,8.9,8.996,8.8739,8.88,30972,0
+NMI.US,D,20231211,000000,8.9,8.9799,8.89,8.9,43929,0
+NMI.US,D,20231212,000000,8.87,8.99,8.87,8.91,16130,0
+NMI.US,D,20231213,000000,8.9,8.99,8.87,8.96,65721,0
+NMI.US,D,20231214,000000,8.97,9.08,8.97,9.04,29297,0
+NMI.US,D,20231215,000000,9.09,9.15,9.01,9.12,46175,0
+NMI.US,D,20231218,000000,9.09,9.12,9.06,9.1178,27306,0
+NMI.US,D,20231219,000000,9.15,9.1594,9.0728,9.13,25223,0
+NMI.US,D,20231220,000000,9.13,9.17,9.06,9.08,48562,0
+NMI.US,D,20231221,000000,9.1,9.26,9.0907,9.12,69542,0
+NMI.US,D,20231222,000000,9.16,9.21,9.06,9.14,39476,0
+NMI.US,D,20231226,000000,9.18,9.19,9.14,9.17,37417,0
+NMI.US,D,20231227,000000,9.16,9.3002,9.16,9.21,45776,0
+NMI.US,D,20231228,000000,9.16,9.23,9.1495,9.2,25236,0
+NMI.US,D,20231229,000000,9.15,9.25,9.15,9.2,16581,0
+NMI.US,D,20240102,000000,9.16,9.26,9.16,9.24,26542,0
+NMI.US,D,20240103,000000,9.21,9.3,9.2034,9.26,10795,0
+NMI.US,D,20240104,000000,9.2628,9.3,9.2,9.3,18728,0
+NMI.US,D,20240105,000000,9.3,9.3575,9.29,9.3099,31856,0
+NMI.US,D,20240108,000000,9.345,9.4228,9.31,9.42,18150,0
+NMI.US,D,20240109,000000,9.35,9.4,9.2718,9.325,21439,0
+NMI.US,D,20240110,000000,9.37,9.37,9.2782,9.29,21123,0
+NMI.US,D,20240111,000000,9.29,9.309,9.2374,9.265,19073,0
+NMI.US,D,20240112,000000,9.2964,9.3101,9.25,9.27,8376,0
+NMI.US,D,20240116,000000,9.26,9.35,9.24,9.29,26447,0
+NMI.US,D,20240117,000000,9.28,9.29,9.24,9.29,3504,0
+NMI.US,D,20240118,000000,9.29,9.29,9.25,9.27,3968,0
+NMI.US,D,20240119,000000,9.27,9.27,9.15,9.2239,14801,0
+NMI.US,D,20240122,000000,9.29,9.3576,9.2499,9.33,6383,0
+NMI.US,D,20240123,000000,9.31,9.4799,9.26,9.35,21892,0
+NMI.US,D,20240124,000000,9.36,9.4599,9.24,9.28,25490,0
+NMI.US,D,20240125,000000,9.3,9.4,9.2581,9.31,17076,0
+NMI.US,D,20240126,000000,9.26,9.33,9.26,9.3162,3890,0
+NMI.US,D,20240129,000000,9.32,9.4,9.3,9.33,22033,0
+NMI.US,D,20240130,000000,9.34,9.46,9.32,9.415,23042,0
+NMI.US,D,20240131,000000,9.458,9.534,9.4,9.4187,26191,0
+NMI.US,D,20240201,000000,9.45,9.5755,9.43,9.43,39028,0
+NMI.US,D,20240202,000000,9.37,9.4234,9.3546,9.37,8081,0
+NMI.US,D,20240205,000000,9.36,9.44,9.3,9.32,21629,0
+NMI.US,D,20240206,000000,9.365,9.44,9.34,9.4,23978,0
+NMI.US,D,20240207,000000,9.37,9.4421,9.37,9.37,17408,0
+NMI.US,D,20240208,000000,9.34,9.38,9.3201,9.37,15367,0
+NMI.US,D,20240209,000000,9.37,9.4,9.358,9.37,5853,0
+NMI.US,D,20240212,000000,9.4,9.46,9.37,9.39,19329,0
+NMI.US,D,20240213,000000,9.37,9.37,9.23,9.29,49067,0
+NMI.US,D,20240214,000000,9.28,9.33,9.27,9.3,12313,0
+NMI.US,D,20240215,000000,9.3,9.3746,9.3,9.33,8915,0
+NMI.US,D,20240216,000000,9.3,9.32,9.27,9.29,12952,0
+NMI.US,D,20240220,000000,9.33,9.35,9.28,9.29,22368,0
+NMI.US,D,20240221,000000,9.31,9.33,9.2102,9.28,17509,0
+NMI.US,D,20240222,000000,9.3081,9.3099,9.27,9.27,26401,0
+NMI.US,D,20240223,000000,9.27,9.2863,9.21,9.24,75239,0
+NMI.US,D,20240226,000000,9.27,9.27,9.18,9.19,32024,0
+NMI.US,D,20240227,000000,9.26,9.36,9.16,9.17,56361,0
+NMI.US,D,20240228,000000,9.19,9.25,9.167,9.19,24113,0
+NMI.US,D,20240229,000000,9.2,9.2365,9.2,9.21,38298,0
+NMI.US,D,20240301,000000,9.25,9.25,9.19,9.2,31834,0
+NMI.US,D,20240304,000000,9.15,9.27,9.15,9.15,97874,0
+NMI.US,D,20240305,000000,9.21,9.21,9.15,9.16,69496,0
+NMI.US,D,20240306,000000,9.13,9.19,9.12,9.15,60250,0
+NMI.US,D,20240307,000000,9.22,9.22,9.1462,9.15,63650,0
+NMI.US,D,20240308,000000,9.17,9.2336,9.13,9.18,47793,0
+NMI.US,D,20240311,000000,9.2,9.29,9.2,9.27,54037,0
+NMI.US,D,20240312,000000,9.265,9.27,9.23,9.27,7797,0
+NMI.US,D,20240313,000000,9.2643,9.33,9.236,9.31,61422,0
+NMI.US,D,20240314,000000,9.31,9.3999,9.2322,9.3,61892,0
+NMI.US,D,20240315,000000,9.3,9.3599,9.23,9.32,48275,0
+NMI.US,D,20240318,000000,9.35,9.3799,9.3217,9.35,45412,0
+NMI.US,D,20240319,000000,9.39,9.3904,9.35,9.36,23018,0
+NMI.US,D,20240320,000000,9.34,9.402,9.32,9.32,23411,0
+NMI.US,D,20240321,000000,9.3254,9.379,9.32,9.35,11539,0
+NMI.US,D,20240322,000000,9.38,9.4,9.365,9.38,21727,0
+NMI.US,D,20240325,000000,9.38,9.4,9.3628,9.38,20723,0
+NMI.US,D,20240326,000000,9.4,9.4211,9.3719,9.4,25537,0
+NMI.US,D,20240327,000000,9.41,9.48,9.41,9.47,20227,0
+NMI.US,D,20240328,000000,9.46,9.5,9.43,9.45,19402,0
+NMI.US,D,20240401,000000,9.47,9.47,9.35,9.35,26544,0
+NMI.US,D,20240402,000000,9.34,9.375,9.3,9.33,24137,0
+NMI.US,D,20240403,000000,9.36,9.4,9.3,9.37,14911,0
+NMI.US,D,20240404,000000,9.4,9.4834,9.36,9.38,23519,0
+NMI.US,D,20240405,000000,9.33,9.4415,9.33,9.35,16080,0
+NMI.US,D,20240408,000000,9.4016,9.4453,9.3601,9.4,17323,0
+NMI.US,D,20240409,000000,9.35,9.45,9.33,9.35,16616,0
+NMI.US,D,20240410,000000,9.33,9.4397,9.27,9.3,34293,0
+NMI.US,D,20240411,000000,9.32,9.35,9.19,9.21,40253,0
+NMI.US,D,20240412,000000,9.18,9.2498,9.17,9.219,11194,0
+NMI.US,D,20240415,000000,9.18,9.2,9.11,9.11,39107,0
+NMI.US,D,20240416,000000,9.13,9.23,9.12,9.14,9810,0
+NMI.US,D,20240417,000000,9.18,9.18,9.144,9.18,7035,0
+NMI.US,D,20240418,000000,9.15,9.1502,9.1323,9.14,8272,0
+NMI.US,D,20240419,000000,9.18,9.2399,9.15,9.15,21339,0
+NMI.US,D,20240422,000000,9.15,9.2627,9.15,9.17,8774,0
+NMI.US,D,20240423,000000,9.2,9.27,9.19,9.24,40778,0
+NMI.US,D,20240424,000000,9.26,9.26,9.17,9.19,6450,0
+NMI.US,D,20240425,000000,9.22,9.35,9.16,9.17,12229,0
+NMI.US,D,20240426,000000,9.2109,9.2109,9.12,9.12,19427,0
+NMI.US,D,20240429,000000,9.16,9.28,9.15,9.17,16520,0
+NMI.US,D,20240430,000000,9.11,9.1685,9.11,9.15,13254,0
+NMI.US,D,20240501,000000,9.17,9.225,9.1201,9.2,28599,0
+NMI.US,D,20240502,000000,9.2,9.27,9.17,9.22,10710,0
+NMI.US,D,20240503,000000,9.39,9.4299,9.22,9.29,16860,0
+NMI.US,D,20240506,000000,9.45,9.45,9.26,9.33,27338,0
+NMI.US,D,20240507,000000,9.45,9.55,9.35,9.4,27928,0
+NMI.US,D,20240508,000000,9.54,9.65,9.41,9.54,73498,0
+NMI.US,D,20240509,000000,9.63,9.69,9.53,9.571,29368,0
+NMI.US,D,20240510,000000,9.57,9.6941,9.43,9.45,21190,0
+NMI.US,D,20240513,000000,9.54,9.63,9.38,9.39,21592,0
+NMI.US,D,20240514,000000,9.42,9.42,9.3399,9.39,24935,0
+NMI.US,D,20240515,000000,9.42,9.4699,9.39,9.4195,15732,0
+NMI.US,D,20240516,000000,9.45,9.45,9.3499,9.36,26748,0
+NMI.US,D,20240517,000000,9.46,9.48,9.38,9.39,21375,0
+NMI.US,D,20240520,000000,9.42,9.42,9.35,9.36,24495,0
+NMI.US,D,20240521,000000,9.39,9.4128,9.35,9.38,35992,0
+NMI.US,D,20240522,000000,9.39,9.39,9.305,9.34,16182,0
+NMI.US,D,20240523,000000,9.3,9.3209,9.2167,9.26,19753,0
+NMI.US,D,20240524,000000,9.26,9.3,9.25,9.28,42035,0
+NMI.US,D,20240528,000000,9.28,9.315,9.22,9.22,18581,0
+NMI.US,D,20240529,000000,9.22,9.23,9.17,9.18,27032,0
+NMI.US,D,20240530,000000,9.17,9.199,9.1433,9.19,16876,0
+NMI.US,D,20240531,000000,9.19,9.26,9.19,9.24,29894,0
+NMI.US,D,20240603,000000,9.24,9.29,9.22,9.27,16952,0
+NMI.US,D,20240604,000000,9.27,9.33,9.27,9.29,22416,0
+NMI.US,D,20240605,000000,9.29,9.43,9.23,9.34,58034,0
+NMI.US,D,20240606,000000,9.34,9.39,9.33,9.38,26528,0
+NMI.US,D,20240607,000000,9.36,9.36,9.34,9.36,8713,0
+NMI.US,D,20240610,000000,9.39,9.43,9.3706,9.41,23924,0
+NMI.US,D,20240611,000000,9.43,9.49,9.43,9.48,22073,0
+NMI.US,D,20240612,000000,9.55,9.57,9.47,9.47,42496,0
+NMI.US,D,20240613,000000,9.49,9.6097,9.485,9.535,29617,0
+NMI.US,D,20240614,000000,9.53,9.53,9.4525,9.51,5668,0
+NMI.US,D,20240617,000000,9.5,9.68,9.4201,9.645,24154,0
+NMI.US,D,20240618,000000,9.64,9.66,9.5301,9.645,16211,0
+NMI.US,D,20240620,000000,9.64,9.71,9.57,9.7,32495,0
+NMI.US,D,20240621,000000,9.7,9.74,9.7,9.72,14048,0
+NMI.US,D,20240624,000000,9.71,9.73,9.59,9.615,22060,0
+NMI.US,D,20240625,000000,9.64,9.6994,9.59,9.68,46507,0
+NMI.US,D,20240626,000000,9.67,9.72,9.6033,9.671,10240,0
+NMI.US,D,20240627,000000,9.74,9.74,9.65,9.74,33145,0
+NMI.US,D,20240628,000000,9.69,9.81,9.686,9.805,31592,0
+NMI.US,D,20240701,000000,9.83,9.83,9.71,9.7983,10065,0
+NMI.US,D,20240702,000000,9.83,9.85,9.71,9.84,19560,0
+NMI.US,D,20240703,000000,9.9,9.9,9.85,9.9,20923,0
+NMI.US,D,20240705,000000,9.86,9.93,9.7878,9.91,28830,0
+NMI.US,D,20240708,000000,9.92,9.93,9.8459,9.861,22471,0
+NMI.US,D,20240709,000000,9.92,9.93,9.8618,9.92,24966,0
+NMI.US,D,20240710,000000,9.94,9.95,9.92,9.94,9055,0
+NMI.US,D,20240711,000000,9.98,10.03,9.98,10.01,22408,0
+NMI.US,D,20240712,000000,10,10.0699,9.96,9.97,36508,0
+NMI.US,D,20240715,000000,9.96,9.985,9.86,9.86,13096,0
+NMI.US,D,20240716,000000,9.88,10.02,9.8799,10,30177,0
+NMI.US,D,20240717,000000,10,10.02,9.98,9.99,14277,0
+NMI.US,D,20240718,000000,10,10,9.9614,10,9197,0
+NMI.US,D,20240719,000000,10.01,10.02,9.95,10,12641,0
+NMI.US,D,20240722,000000,10.05,10.05,9.95,10.01,30725,0
+NMI.US,D,20240723,000000,9.98,10.03,9.9602,9.98,37752,0
+NMI.US,D,20240724,000000,10.03,10.03,9.9,9.94,32678,0
+NMI.US,D,20240725,000000,10.04,10.04,9.9015,10.01,28529,0
+NMI.US,D,20240726,000000,10.05,10.0576,9.98,10.0228,6900,0
+NMI.US,D,20240729,000000,10.07,10.08,9.98,10,23362,0
+NMI.US,D,20240730,000000,10.05,10.06,9.99,10.06,3060,0
+NMI.US,D,20240731,000000,10.13,10.13,10.055,10.07,15545,0
+NMI.US,D,20240801,000000,10.15,10.15,10.06,10.08,25511,0
+NMI.US,D,20240802,000000,10.14,10.14,10.018,10.03,35175,0
+NMI.US,D,20240805,000000,10.07,10.07,9.96,10,12921,0
+NMI.US,D,20240806,000000,9.96,10.069,9.96,10.04,20750,0
+NMI.US,D,20240807,000000,10.1056,10.2589,10.1,10.2,10462,0
+NMI.US,D,20240808,000000,10.18,10.18,10.0476,10.0576,13113,0
+NMI.US,D,20240809,000000,10.12,10.175,10.1175,10.16,10833,0
+NMI.US,D,20240812,000000,10.17,10.18,10.15,10.15,15389,0
+NMI.US,D,20240813,000000,10.18,10.1899,10.136,10.1899,9345,0
+NMI.US,D,20240814,000000,10.16,10.1899,10.1447,10.165,9360,0
+NMI.US,D,20240815,000000,10.07,10.19,10.01,10.14,15612,0
+NMI.US,D,20240816,000000,10.17,10.19,10.04,10.07,22533,0
+NMI.US,D,20240819,000000,10.17,10.2348,10.095,10.1,10076,0
+NMI.US,D,20240820,000000,10.09,10.2999,10.07,10.1593,24297,0
+NMI.US,D,20240821,000000,10.0743,10.1299,10.05,10.1,19644,0
+NMI.US,D,20240822,000000,10.09,10.11,10.03,10.11,15090,0
+NMI.US,D,20240823,000000,10.13,10.13,10.08,10.09,6461,0
+NMI.US,D,20240826,000000,10.13,10.13,10.04,10.0858,28844,0
+NMI.US,D,20240827,000000,10.19,10.19,10.0654,10.08,11609,0
+NMI.US,D,20240828,000000,10.0808,10.16,10.07,10.145,28735,0
+NMI.US,D,20240829,000000,10.13,10.16,10.13,10.1566,10129,0
+NMI.US,D,20240830,000000,10.14,10.21,10.0595,10.2,23893,0
+NMI.US,D,20240903,000000,10.2,10.2,10.13,10.16,7563,0
+NMI.US,D,20240904,000000,10.18,10.19,10.16,10.19,18888,0
+NMI.US,D,20240905,000000,10.15,10.27,10.1,10.25,15428,0
+NMI.US,D,20240906,000000,10.21,10.29,10.1422,10.23,11747,0
+NMI.US,D,20240909,000000,10.22,10.28,10.196379,10.22,33020,0
+NMI.US,D,20240910,000000,10.19,10.23,10.151,10.21,15222,0
+NMI.US,D,20240911,000000,10.23,10.27,10.19,10.24,7576,0
+NMI.US,D,20240912,000000,10.24,10.27,10.22,10.26,14970,0
+NMI.US,D,20240913,000000,10.26,10.26,10.15,10.2,49897,0
+NMI.US,D,20240916,000000,10.2,10.23,10.1615,10.18,44441,0
+NMI.US,D,20240917,000000,10.22,10.22,10.16,10.2,29062,0
+NMI.US,D,20240918,000000,10.16,10.23,10.15,10.16,26228,0
+NMI.US,D,20240919,000000,10.17,10.1949,10.15,10.16,20659,0
+NMI.US,D,20240920,000000,10.18,10.18,10.08,10.12,27968,0
+NMI.US,D,20240923,000000,10.09,10.1486,10.09,10.11,18638,0
+NMI.US,D,20240924,000000,10.12,10.218,10.06,10.09,24972,0
+NMI.US,D,20240925,000000,10.08,10.105,10.01,10.04,40515,0
+NMI.US,D,20240926,000000,10.05,10.05,9.96,9.97,59865,0
+NMI.US,D,20240927,000000,10,10.07,9.97,10,19704,0
+NMI.US,D,20240930,000000,9.99,10.06,9.98,10.04,47644,0
+NMI.US,D,20241001,000000,10.06,10.1199,10.01,10.055,31373,0
+NMI.US,D,20241002,000000,10.04,10.0499,10,10.01,32632,0
+NMI.US,D,20241003,000000,10,10.0499,10,10.03,23128,0
+NMI.US,D,20241004,000000,10.01,10.02,10,10.01,20302,0
+NMI.US,D,20241007,000000,10,10.02,10,10.01,27385,0
+NMI.US,D,20241008,000000,10,10.0299,10,10,28081,0
+NMI.US,D,20241009,000000,9.97,10.02,9.97,10,7890,0
+NMI.US,D,20241010,000000,10,10.0375,9.98,10.03,15770,0
+NMI.US,D,20241011,000000,10,10.03,9.97,10.0124,12041,0
+NMI.US,D,20241014,000000,9.97,10.01,9.97,9.97,16975,0
+NMI.US,D,20241015,000000,9.97,9.99,9.95,9.97,16408,0
+NMI.US,D,20241016,000000,9.97,9.9962,9.9512,9.96,12344,0
+NMI.US,D,20241017,000000,9.96,9.97,9.93,9.9382,18432,0
+NMI.US,D,20241018,000000,9.95,10.01,9.94,9.9401,13816,0
+NMI.US,D,20241021,000000,9.93,10,9.93,9.96,21778,0
+NMI.US,D,20241022,000000,9.95,9.97,9.82,9.87,27289,0
+NMI.US,D,20241023,000000,9.87,9.945,9.78,9.795,47084,0
+NMI.US,D,20241024,000000,9.77,9.78,9.7,9.74,59547,0
+NMI.US,D,20241025,000000,9.71,9.7356,9.69,9.7,49090,0
+NMI.US,D,20241028,000000,9.68,9.71,9.68,9.69,45458,0
+NMI.US,D,20241029,000000,9.66,9.71,9.638,9.6687,56618,0
+NMI.US,D,20241030,000000,9.67,9.6882,9.62,9.67,34598,0
+NMI.US,D,20241031,000000,9.63,9.69,9.62,9.68,38156,0
+NMI.US,D,20241101,000000,9.68,9.7299,9.63,9.63,54983,0
+NMI.US,D,20241104,000000,9.63,9.71,9.61,9.62,47374,0
+NMI.US,D,20241105,000000,9.61,9.65,9.6,9.61,48195,0
+NMI.US,D,20241106,000000,9.55,9.58,9.46,9.51,56797,0
+NMI.US,D,20241107,000000,9.55,9.59,9.52,9.59,54405,0
+NMI.US,D,20241108,000000,9.6,9.68,9.5605,9.67,62012,0
+NMI.US,D,20241111,000000,9.6747,9.7236,9.63,9.68,41381,0
+NMI.US,D,20241112,000000,9.63,9.6391,9.58,9.63,43405,0
+NMI.US,D,20241113,000000,9.6469,9.6681,9.62,9.63,34957,0
+NMI.US,D,20241114,000000,9.5957,9.679,9.5957,9.63,27794,0
+NMI.US,D,20241115,000000,9.62,9.625,9.53,9.57,29320,0
+NMI.US,D,20241118,000000,9.52,9.565,9.5098,9.53,35210,0
+NMI.US,D,20241119,000000,9.602,9.602,9.52,9.5387,19911,0
+NMI.US,D,20241120,000000,9.55,9.57,9.5,9.5,24949,0
+NMI.US,D,20241121,000000,9.505,9.5699,9.5,9.5,30077,0
+NMI.US,D,20241122,000000,9.5517,9.5517,9.46,9.484,27929,0
+NMI.US,D,20241125,000000,9.6,9.6,9.505,9.515,20854,0
+NMI.US,D,20241126,000000,9.53,9.56,9.46,9.56,27699,0
+NMI.US,D,20241127,000000,9.51,9.62,9.49,9.58,51735,0
+NMI.US,D,20241129,000000,9.62,9.66,9.55,9.66,18957,0
+NMI.US,D,20241202,000000,9.6,9.69,9.58,9.63,23432,0
+NMI.US,D,20241203,000000,9.6,9.665,9.6,9.65,36622,0
+NMI.US,D,20241204,000000,9.6425,9.67,9.6101,9.65,23524,0
+NMI.US,D,20241205,000000,9.6301,9.6542,9.58,9.59,41820,0
+NMI.US,D,20241206,000000,9.59,9.6,9.55,9.59,37259,0
+NMI.US,D,20241209,000000,9.563,9.6,9.563,9.59,24946,0
+NMI.US,D,20241210,000000,9.592914,9.64,9.59,9.61,54699,0
+NMI.US,D,20241211,000000,9.68,9.6901,9.6,9.62,64051,0
+NMI.US,D,20241212,000000,9.66,9.69,9.61,9.65,71527,0
+NMI.US,D,20241213,000000,9.625,9.625,9.48,9.53,46636,0
+NMI.US,D,20241216,000000,9.51,9.57,9.4787,9.48,34842,0
+NMI.US,D,20241217,000000,9.46,9.51,9.4,9.41,46432,0
+NMI.US,D,20241218,000000,9.43,9.43,9.36,9.38,46456,0
+NMI.US,D,20241219,000000,9.38,9.39,9.294611,9.37,72131,0
+NMI.US,D,20241220,000000,9.46,9.51,9.41,9.49,50082,0
+NMI.US,D,20241223,000000,9.4555,9.49,9.37,9.38,40309,0
+NMI.US,D,20241224,000000,9.43,9.46,9.31,9.41,31316,0
+NMI.US,D,20241226,000000,9.39,9.453682,9.38,9.43,52119,0
+NMI.US,D,20241227,000000,9.46,9.49,9.4117,9.43,21575,0
+NMI.US,D,20241230,000000,9.43,9.49,9.37,9.38,72422,0
+NMI.US,D,20241231,000000,9.425,9.47,9.38,9.41,16885,0
+NMI.US,D,20250102,000000,9.43,9.51,9.43,9.5,22444,0
+NMI.US,D,20250103,000000,9.5499,9.55,9.51,9.54,12757,0
+NMI.US,D,20250106,000000,9.54,9.58,9.5,9.55,13051,0
+NMI.US,D,20250107,000000,9.55,9.58,9.5194,9.54,18010,0
+NMI.US,D,20250108,000000,9.55,9.58,9.54,9.5599,9947,0
+NMI.US,D,20250110,000000,9.548,9.56,9.5,9.55,13974,0
+NMI.US,D,20250113,000000,9.4,9.64,9.4,9.58,44579,0
+NMI.US,D,20250114,000000,9.55,9.62,9.52,9.57,25049,0
+NMI.US,D,20250115,000000,9.5946,9.62,9.5804,9.6,12311,0
+NMI.US,D,20250116,000000,9.55,9.697549,9.5286,9.65,35192,0
+NMI.US,D,20250117,000000,9.6472,9.7276,9.6154,9.69,29788,0
+NMI.US,D,20250121,000000,9.65,9.68,9.58,9.61,21401,0
+NMI.US,D,20250122,000000,9.61,9.63,9.54,9.59,22783,0
+NMI.US,D,20250123,000000,9.56,9.6395,9.5499,9.57,38019,0
+NMI.US,D,20250124,000000,9.58,9.73,9.54,9.64,29129,0
+NMI.US,D,20250127,000000,9.63,9.68,9.5425,9.68,12108,0
+NMI.US,D,20250128,000000,9.64,9.6835,9.63,9.66,12413,0
+NMI.US,D,20250129,000000,9.68,9.69,9.54,9.67,17080,0
+NMI.US,D,20250130,000000,9.7,9.77,9.6824,9.77,14097,0
+NMI.US,D,20250131,000000,9.815,9.86,9.73,9.83,17501,0
+NMI.US,D,20250203,000000,9.86,9.88,9.7448,9.77,16902,0
+NMI.US,D,20250204,000000,9.74,9.8,9.74,9.8,23947,0
+NMI.US,D,20250205,000000,9.8465,9.92,9.8465,9.88,42576,0
+NMI.US,D,20250206,000000,9.87,9.92,9.845,9.85,36316,0
+NMI.US,D,20250207,000000,9.8,9.94,9.7901,9.7901,13978,0
+NMI.US,D,20250210,000000,9.8118,9.9,9.7901,9.9,16868,0
+NMI.US,D,20250211,000000,9.9,9.936,9.8797,9.9,8521,0
+NMI.US,D,20250212,000000,9.765,9.88,9.765,9.81,11775,0
+NMI.US,D,20250213,000000,9.78,9.9305,9.755,9.8,11399,0
+NMI.US,D,20250214,000000,9.76,9.86,9.76,9.83,7869,0
+NMI.US,D,20250218,000000,9.75,9.86,9.6603,9.8,39715,0
+NMI.US,D,20250219,000000,9.82,9.925,9.7501,9.9,55748,0
+NMI.US,D,20250220,000000,9.92,9.96,9.906,9.95,51983,0
+NMI.US,D,20250221,000000,9.94,9.97,9.8677,9.95,59320,0
+NMI.US,D,20250224,000000,9.97,9.97,9.89,9.96,37181,0
+NMI.US,D,20250225,000000,9.99,9.99,9.88,9.955,12831,0
+NMI.US,D,20250226,000000,9.96,9.96,9.8901,9.91,10811,0
+NMI.US,D,20250227,000000,9.9521,9.9521,9.89,9.915,9038,0
+NMI.US,D,20250228,000000,9.91,9.96,9.895,9.94,24423,0
+NMI.US,D,20250303,000000,9.88,9.98,9.84,9.96,25650,0
+NMI.US,D,20250304,000000,9.9508,9.9508,9.77,9.78,20839,0
+NMI.US,D,20250305,000000,9.875,9.94,9.8,9.9,36026,0
+NMI.US,D,20250306,000000,9.8371,9.9567,9.76,9.8133,10875,0
+NMI.US,D,20250307,000000,9.855,9.8734,9.81,9.82,11536,0
+NMI.US,D,20250310,000000,9.8,9.85,9.78,9.85,18253,0
+NMI.US,D,20250311,000000,9.8693,9.91,9.75,9.8499,25020,0
+NMI.US,D,20250312,000000,9.83,9.97,9.74,9.8774,43244,0
+NMI.US,D,20250313,000000,9.82,9.9,9.78,9.8278,8206,0
+NMI.US,D,20250314,000000,9.88,9.88,9.7501,9.79,21065,0
+NMI.US,D,20250317,000000,9.73,9.86,9.68,9.79,30206,0
+NMI.US,D,20250318,000000,9.8,9.825,9.74,9.76,37388,0
+NMI.US,D,20250319,000000,9.74,9.82,9.66,9.77,31283,0
+NMI.US,D,20250320,000000,9.845,9.88,9.7763,9.83,10090,0
+NMI.US,D,20250321,000000,9.9,9.93,9.85,9.87,9096,0
+NMI.US,D,20250324,000000,9.88,9.95,9.83,9.92,14530,0
+NMI.US,D,20250325,000000,9.92,9.945,9.8672,9.91,11798,0
+NMI.US,D,20250326,000000,9.87,9.89,9.77,9.77,28623,0
+NMI.US,D,20250327,000000,9.75,9.82,9.75,9.7959,5711,0
+NMI.US,D,20250328,000000,9.839,9.85,9.66,9.73,25978,0
+NMI.US,D,20250331,000000,9.78,9.8779,9.76,9.84,33116,0
+NMI.US,D,20250401,000000,9.89,9.89,9.8171,9.85,8877,0
+NMI.US,D,20250402,000000,9.8814,9.9,9.79,9.875,7686,0
+NMI.US,D,20250403,000000,9.78,9.91,9.76,9.865,19837,0
+NMI.US,D,20250404,000000,9.86,9.94,9.72,9.76,19211,0
+NMI.US,D,20250407,000000,9.66,10.0014,9.6,9.64,27197,0
+NMI.US,D,20250408,000000,9.7,9.8007,9.43,9.48,23883,0
+NMI.US,D,20250409,000000,9.4,9.71,9.21,9.4,59621,0
+NMI.US,D,20250410,000000,9.55,9.6,9.34,9.46,4031,0
+NMI.US,D,20250411,000000,9.4225,9.61,9.313,9.46,5263,0
+NMI.US,D,20250414,000000,9.55,9.61,9.48,9.55,7891,0
+NMI.US,D,20250415,000000,9.55,9.68,9.46,9.62,24831,0
+NMI.US,D,20250416,000000,9.6456,9.68,9.57,9.64,20990,0
+NMI.US,D,20250417,000000,9.637,9.7,9.55,9.62,34727,0
+NMI.US,D,20250421,000000,9.67,9.6882,9.55,9.56,61094,0
+NMI.US,D,20250422,000000,9.56,9.66,9.5041,9.65,44227,0
+NMI.US,D,20250423,000000,9.7,9.71,9.64,9.65,35262,0
+NMI.US,D,20250424,000000,9.6575,9.7,9.6,9.68,23829,0
+NMI.US,D,20250425,000000,9.6925,9.72,9.67,9.69,22417,0
+NMI.US,D,20250428,000000,9.698,9.88,9.67,9.73,37935,0
+NMI.US,D,20250429,000000,9.75,9.78,9.678,9.72,23868,0
+NMI.US,D,20250430,000000,9.75,9.76,9.63,9.7,29271,0
+NMI.US,D,20250501,000000,9.7901,9.83,9.7418,9.83,9286,0
+NMI.US,D,20250502,000000,9.83,9.99,9.8025,9.84,39182,0
+NMI.US,D,20250505,000000,9.76,9.85,9.76,9.81,4351,0
+NMI.US,D,20250506,000000,9.76,9.87,9.76,9.8588,21819,0
+NMI.US,D,20250507,000000,9.82,9.9,9.82,9.9,12918,0
+NMI.US,D,20250508,000000,9.8948,9.93,9.859,9.86,8354,0
+NMI.US,D,20250509,000000,9.8297,9.89,9.82,9.89,14103,0
+NMI.US,D,20250512,000000,9.89,9.95,9.85,9.9,27907,0
+NMI.US,D,20250513,000000,9.86,10.03,9.86,9.93,36397,0
+NMI.US,D,20250514,000000,9.8848,10,9.8848,9.94,49385,0
+NMI.US,D,20250515,000000,9.91,9.94,9.8835,9.92,31664,0
+NMI.US,D,20250516,000000,9.92,9.92,9.84,9.89,40772,0
+NMI.US,D,20250519,000000,9.88,9.88,9.8,9.81,37897,0
+NMI.US,D,20250520,000000,9.81,9.82,9.77,9.82,29430,0
+NMI.US,D,20250521,000000,9.79,9.79,9.65,9.65,27992,0
+NMI.US,D,20250522,000000,9.7408,9.75,9.65,9.71,9145,0
+NMI.US,D,20250523,000000,9.6456,9.72,9.64,9.68,16641,0
+NMI.US,D,20250527,000000,9.75,9.75,9.62,9.7,27079,0
+NMI.US,D,20250528,000000,9.7,9.7,9.61,9.62,32526,0
+NMI.US,D,20250529,000000,9.626,9.78,9.626,9.74,37803,0
+NMI.US,D,20250530,000000,9.75,9.9,9.62,9.77,54811,0
+NMI.US,D,20250602,000000,9.7055,9.79,9.6993,9.79,19090,0
+NMI.US,D,20250603,000000,9.7346,9.8,9.73,9.76,26938,0
+NMI.US,D,20250604,000000,9.77,9.89,9.7599,9.78,27333,0
+NMI.US,D,20250605,000000,9.8,9.82,9.78,9.82,10259,0
+NMI.US,D,20250606,000000,9.813,9.82,9.75,9.82,18336,0
+NMI.US,D,20250609,000000,9.82,9.86,9.76,9.851,25026,0
+NMI.US,D,20250610,000000,9.86,9.86,9.8239,9.86,7490,0
+NMI.US,D,20250611,000000,9.85,9.89,9.8492,9.89,29898,0
+NMI.US,D,20250612,000000,9.845,9.89,9.845,9.87,16316,0
+NMI.US,D,20250613,000000,9.7043,9.8,9.7043,9.73,16988,0
+NMI.US,D,20250616,000000,9.6774,9.75,9.6774,9.7111,13500,0
+NMI.US,D,20250617,000000,9.73,9.87,9.71,9.87,58339,0
+NMI.US,D,20250618,000000,9.87,9.97,9.78,9.88,41530,0
+NMI.US,D,20250620,000000,9.8885,9.9,9.835,9.87,24031,0
+NMI.US,D,20250623,000000,9.8,9.88,9.8,9.85,11885,0
+NMI.US,D,20250624,000000,9.87,10,9.855,9.94,23751,0
+NMI.US,D,20250625,000000,9.93,9.95,9.89,9.905,28862,0
+NMI.US,D,20250626,000000,9.9199,10.020424,9.8622,10.01,97869,0
+NMI.US,D,20250627,000000,10.02,10.02,9.92,10.02,21320,0
+NMI.US,D,20250630,000000,9.975,10.05,9.9624,10.05,45165,0
+NMI.US,D,20250701,000000,10.05,10.06,9.9999,10.03,18417,0
+NMI.US,D,20250702,000000,9.8518,10.03,9.8518,10.024,15520,0
+NMI.US,D,20250703,000000,10.02,10.02,9.95,9.98,10557,0
+NMI.US,D,20250707,000000,9.97,10.02,9.89,10.006,24527,0
+NMI.US,D,20250708,000000,9.95,10.19,9.92,10.03,27669,0
+NMI.US,D,20250709,000000,10.01,10.05,9.88,10,34534,0
+NMI.US,D,20250710,000000,10.01,10.11,9.98,10.05,120700,0
+NMI.US,D,20250711,000000,9.98,10.85,9.98,10.64,408879,0
+NMI.US,D,20250714,000000,10.59,10.59,10.11,10.2,100651,0
+NMI.US,D,20250715,000000,10.0942,10.15,9.99,10.045,91457,0
+NMI.US,D,20250716,000000,10,10.03,9.9046,10,60189,0
+NMI.US,D,20250717,000000,9.98,9.98,9.91,9.93,15181,0
+NMI.US,D,20250718,000000,9.89,9.905,9.8,9.905,16293,0
+NMI.US,D,20250721,000000,9.9,9.92,9.8496,9.87,18855,0
+NMI.US,D,20250722,000000,9.81,9.89,9.81,9.86,18146,0
+NMI.US,D,20250723,000000,9.85,9.89,9.815,9.89,33129,0
+NMI.US,D,20250724,000000,9.8518,10.02,9.82,10.02,72869,0
+NMI.US,D,20250725,000000,9.97,10,9.88,9.88,38261,0
+NMI.US,D,20250728,000000,9.89,9.92,9.8,9.905,39340,0
+NMI.US,D,20250729,000000,9.85,9.88,9.82,9.86,28493,0
+NMI.US,D,20250730,000000,9.8102,9.99,9.78,9.84,65507,0
+NMI.US,D,20250731,000000,9.89,9.9,9.855,9.89,28209,0
+NMI.US,D,20250801,000000,9.8967,9.9,9.83,9.87,18228,0
+NMI.US,D,20250804,000000,9.85,9.88,9.8161,9.83,19527,0
+NMI.US,D,20250805,000000,9.85,9.85,9.795,9.82,32051,0
+NMI.US,D,20250806,000000,9.83,9.85,9.8,9.82,41764,0
+NMI.US,D,20250807,000000,9.8258,9.84,9.805,9.82,22962,0
+NMI.US,D,20250808,000000,9.83,9.9,9.79,9.8,32604,0
+NMI.US,D,20250811,000000,9.83,9.83,9.8,9.83,24410,0
+NMI.US,D,20250812,000000,9.81,9.87,9.81,9.87,24190,0
+NMI.US,D,20250813,000000,9.87,9.885,9.86,9.873,32927,0
+NMI.US,D,20250814,000000,9.83,9.87,9.821,9.84,41599,0
+NMI.US,D,20250815,000000,10.053,10.053,9.78,9.78,21109,0
+NMI.US,D,20250818,000000,9.767,9.79,9.72,9.75,28656,0
+NMI.US,D,20250819,000000,9.7293,9.76,9.7021,9.75,34694,0
+NMI.US,D,20250820,000000,9.75,9.77,9.66,9.725,31380,0
+NMI.US,D,20250821,000000,9.705,9.76,9.6901,9.73,23263,0
+NMI.US,D,20250822,000000,9.735,9.82,9.735,9.77,46715,0
+NMI.US,D,20250825,000000,9.7233,9.79,9.7233,9.73,14741,0
+NMI.US,D,20250826,000000,9.7308,9.75,9.71,9.74,28130,0
+NMI.US,D,20250827,000000,9.74,9.93,9.69,9.75,34244,0
+NMI.US,D,20250828,000000,9.745,9.745,9.67,9.69,36774,0
+NMI.US,D,20250829,000000,9.66,9.6994,9.65,9.65,31389,0
+NMI.US,D,20250902,000000,9.6557,9.66,9.62,9.64,35471,0
+NMI.US,D,20250903,000000,9.64,9.67,9.62,9.64,69483,0
+NMI.US,D,20250904,000000,9.644,9.67,9.63,9.66,42715,0
+NMI.US,D,20250905,000000,9.6799,9.83,9.67,9.75,63838,0
+NMI.US,D,20250908,000000,9.77,9.8489,9.74,9.79,63502,0
+NMI.US,D,20250909,000000,9.76,9.81,9.76,9.785,41134,0
+NMI.US,D,20250910,000000,9.85,9.86,9.81,9.84,26049,0
+NMI.US,D,20250911,000000,9.8799,9.9,9.8215,9.89,23417,0
+NMI.US,D,20250912,000000,9.87,9.9,9.85,9.88,11267,0
+NMI.US,D,20250915,000000,9.893471,9.92,9.8501,9.89,5652,0
+NMI.US,D,20250916,000000,9.8577,9.92,9.84,9.92,51919,0
+NMI.US,D,20250917,000000,9.8751,9.9293,9.86,9.92,36717,0
+NMI.US,D,20250918,000000,9.92,9.93,9.865,9.92,16555,0
+NMI.US,D,20250919,000000,9.865,9.91,9.85,9.91,12494,0
+NMI.US,D,20250922,000000,9.86,9.92,9.86,9.92,19316,0
+NMI.US,D,20250923,000000,9.875,9.92,9.875,9.885,10889,0
+NMI.US,D,20250924,000000,9.9,9.95,9.8405,9.8405,10670,0
+NMI.US,D,20250925,000000,9.8665,9.88,9.8443,9.88,7635,0
+NMI.US,D,20250926,000000,9.8401,9.9,9.84,9.9,12233,0
+NMI.US,D,20250929,000000,9.84,9.91,9.84,9.885,23943,0
+NMI.US,D,20250930,000000,9.89,9.91,9.8602,9.91,21858,0
+NMI.US,D,20251001,000000,9.92,9.955,9.885,9.93,20668,0
+NMI.US,D,20251002,000000,9.93,10.13,9.903,10.02,40322,0
+NMI.US,D,20251003,000000,10,10.02,9.95,9.975,12380,0
+NMI.US,D,20251006,000000,9.98,9.99,9.95,9.99,17236,0
+NMI.US,D,20251007,000000,10,10.2852,9.98,10.01,27552,0
+NMI.US,D,20251008,000000,10.02,10.08,10.02,10.08,52296,0
+NMI.US,D,20251009,000000,10.0446,10.06,9.98,10.03,32368,0
+NMI.US,D,20251010,000000,10.03,10.04,10,10,20584,0
+NMI.US,D,20251013,000000,9.9879,10.01,9.98,10.01,11618,0
+NMI.US,D,20251014,000000,10.01,10.03,9.995,10.025,16044,0
+NMI.US,D,20251015,000000,10,10.02,9.9732,10.01,20960,0
+NMI.US,D,20251016,000000,10,10.02,9.98,10.016,19466,0
+NMI.US,D,20251017,000000,9.99,10.02,9.98,10,19816,0
+NMI.US,D,20251020,000000,10.02,10.02,10.01,10.015,13394,0
+NMI.US,D,20251021,000000,10.0928,10.11,10.005,10.01,5987,0
+NMI.US,D,20251022,000000,10.02,10.02,10,10.02,11324,0
+NMI.US,D,20251023,000000,10.0036,10.02,10,10.02,11811,0
+NMI.US,D,20251024,000000,10.02,10.03,10.01,10.03,14689,0
+NMI.US,D,20251027,000000,10.0113,10.05,10.0101,10.025,24751,0
+NMI.US,D,20251028,000000,10.03,10.06,10,10.035,24570,0
+NMI.US,D,20251029,000000,10.02,10.04,10,10.02,16678,0
+NMI.US,D,20251030,000000,10,10.03,9.98,10.03,28884,0
+NMI.US,D,20251031,000000,10.005,10.05,9.98,10.05,27397,0
+NMI.US,D,20251103,000000,10.05,10.05,9.98,10.03,19708,0
+NMI.US,D,20251104,000000,10.02,10.05,10.0092,10.03,14038,0
+NMI.US,D,20251105,000000,10.03,10.05,10.01,10.05,31653,0
+NMI.US,D,20251106,000000,10.05,10.19,10.04,10.09,72401,0
+NMI.US,D,20251107,000000,10.0699,10.08,10.0302,10.05,17766,0
+NMI.US,D,20251110,000000,10.0594,10.09,10.0594,10.09,31396,0
+NMI.US,D,20251111,000000,10.09,10.1,10.08,10.1,12341,0
+NMI.US,D,20251112,000000,10.1,10.12,10.0956,10.1,13993,0
+NMI.US,D,20251113,000000,10.08,10.11,10.01,10.06,33200,0
+NMI.US,D,20251114,000000,10.01,10.03,10,10.005,6939,0
+NMI.US,D,20251117,000000,10,10.07,9.99,10.07,47727,0
+NMI.US,D,20251118,000000,10.069,10.07,10.01,10.06,15990,0
+NMI.US,D,20251119,000000,9.9801,10.06,9.9801,10.02,12652,0
+NMI.US,D,20251120,000000,10.05,10.05,9.96,10.02,30911,0
+NMI.US,D,20251121,000000,9.94,10.02,9.8612,9.93,45143,0
+NMI.US,D,20251124,000000,9.92,9.98,9.87,9.96,31417,0
+NMI.US,D,20251125,000000,9.96,9.99,9.94,9.975,27861,0
+NMI.US,D,20251126,000000,9.98,10,9.94,10,22975,0
+NMI.US,D,20251128,000000,9.99,10.03,9.99,10.03,14955,0
+NMI.US,D,20251201,000000,10.03,10.09,10,10.04,19651,0
+NMI.US,D,20251202,000000,10.03,10.04,10,10,33118,0
+NMI.US,D,20251203,000000,10.01,10.01,9.95,9.97,25397,0
+NMI.US,D,20251204,000000,9.98,10,9.98,9.98,28430,0
+NMI.US,D,20251205,000000,9.98,10.14,9.96,10.006,43277,0
+NMI.US,D,20251208,000000,10.01,10.01,9.96,9.99,41613,0
+NMI.US,D,20251209,000000,9.98,10.15,9.98,10.04,25352,0
+NMI.US,D,20251210,000000,10.04,10.05,10,10.05,40657,0
+NMI.US,D,20251211,000000,10.025,10.05,10.02,10.02,7923,0
+NMI.US,D,20251212,000000,10.02,10.03,9.994,10.01,13322,0
+NMI.US,D,20251215,000000,9.95,10.01,9.91,10.01,47761,0
+NMI.US,D,20251216,000000,9.97,9.9745,9.91,9.91,27987,0
+NMI.US,D,20251217,000000,9.94,9.95,9.9,9.9,25030,0
+NMI.US,D,20251218,000000,9.92,9.97,9.9,9.946,31443,0
+NMI.US,D,20251219,000000,9.95,9.95,9.93,9.94,11800,0
+NMI.US,D,20251222,000000,9.942,9.97,9.92,9.955,33946,0
+NMI.US,D,20251223,000000,9.95,9.97,9.94,9.97,11411,0
+NMI.US,D,20251224,000000,9.93,10.03,9.93,10,55013,0
+NMI.US,D,20251226,000000,10,10,9.97,9.973,35739,0
+NMI.US,D,20251229,000000,9.98,9.99,9.9101,9.97,28087,0
+NMI.US,D,20251230,000000,9.95,9.99,9.93,9.94,38708,0
+NMI.US,D,20251231,000000,9.95,9.99,9.9,9.93,49924,0
+NMI.US,D,20260102,000000,9.95,9.98,9.94,9.97,19196,0
+NMI.US,D,20260105,000000,9.96,10.23,9.96,10.04,37031,0
+NMI.US,D,20260106,000000,10.04,10.05,10.02,10.047,25387,0
+NMI.US,D,20260107,000000,10.04,10.06,9.99,10.045,15637,0
+NMI.US,D,20260108,000000,10.05,10.05,10.0198,10.05,10060,0
+NMI.US,D,20260109,000000,10.02,10.29,10,10.25,23245,0
+NMI.US,D,20260112,000000,10.01,10.36,10.01,10.13,34688,0
+NMI.US,D,20260113,000000,10.13,10.25,10.02,10.23,20355,0
+NMI.US,D,20260114,000000,10.15,10.245,10.1,10.14,62839,0
+NMI.US,D,20260115,000000,10.1089,10.2799,10.1,10.147,37546,0
+NMI.US,D,20260116,000000,10.14,10.14,10.1,10.14,23439,0
+NMI.US,D,20260120,000000,10,10.14,9.99,10.12,51044,0
+NMI.US,D,20260121,000000,10.0936,10.12,10.03,10.04,16700,0
+NMI.US,D,20260122,000000,10.039,10.039,9.94,9.95,22497,0
+NMI.US,D,20260123,000000,9.9532,9.97,9.9,9.92,34465,0
+NMI.US,D,20260126,000000,9.95,9.97,9.93,9.97,11292,0
+NMI.US,D,20260127,000000,9.95,9.97,9.93,9.94,38647,0
+NMI.US,D,20260128,000000,9.97,9.97,9.9155,9.97,17838,0
+NMI.US,D,20260129,000000,9.93,10.06,9.93,10,39953,0
+NMI.US,D,20260130,000000,10,10.02,9.93,9.97,42630,0
+NMI.US,D,20260202,000000,9.955,10.01,9.955,9.995,16002,0
+NMI.US,D,20260203,000000,9.955,10.12,9.955,10.06,47207,0
+NMI.US,D,20260204,000000,10.0262,10.13,10.02,10.087,30010,0
+NMI.US,D,20260205,000000,10.07,10.2,10.06,10.197,93555,0
+NMI.US,D,20260206,000000,10.0301,10.18,10.0301,10.18,28596,0
+NMI.US,D,20260209,000000,10.16,10.17,10.05,10.16,47267,0
+NMI.US,D,20260210,000000,10.14,10.2,10.13,10.19,66364,0
+NMI.US,D,20260211,000000,10.1,10.25,10.1,10.25,66532,0
+NMI.US,D,20260212,000000,10.1927,10.235,10.055,10.22,115689,0
+NMI.US,D,20260213,000000,10.15,10.19,10.14,10.19,85711,0
+NMI.US,D,20260217,000000,10.19,10.19,9.9801,10.1,45185,0
+NMI.US,D,20260218,000000,10.1,10.1,10.03,10.043,28068,0
diff --git a/daily/us/nyse stocks/2/noah.us.txt b/daily/us/nyse stocks/2/noah.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6398f3ad20d3e542073ff9e984bd830e2e4641b9
--- /dev/null
+++ b/daily/us/nyse stocks/2/noah.us.txt	
@@ -0,0 +1,3838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOAH.US,D,20101112,000000,14.988,16.191,14.988,16.055,1034471,0
+NOAH.US,D,20101115,000000,16.715,16.754,15.163,16.007,953307,0
+NOAH.US,D,20101116,000000,15.522,15.754,14.843,15.037,675438,0
+NOAH.US,D,20101117,000000,15.037,16.162,15.037,16.007,1023563,0
+NOAH.US,D,20101118,000000,16.414,16.977,16.104,16.307,913138,0
+NOAH.US,D,20101119,000000,16.239,17.462,16.084,17.462,503297,0
+NOAH.US,D,20101122,000000,17.083,20.062,17.083,20.003,672010,0
+NOAH.US,D,20101123,000000,19.8,19.8,18.771,19.179,400123,0
+NOAH.US,D,20101124,000000,19.528,19.742,18.471,18.5,628267,0
+NOAH.US,D,20101126,000000,18.218,18.277,17.501,17.85,118724,0
+NOAH.US,D,20101129,000000,18.267,18.267,16.21,16.647,647964,0
+NOAH.US,D,20101130,000000,16.356,16.763,15.298,15.677,345777,0
+NOAH.US,D,20101201,000000,15.968,17.656,15.968,16.928,492427,0
+NOAH.US,D,20101202,000000,17.248,18.898,17.074,18.81,381923,0
+NOAH.US,D,20101203,000000,18.849,19.159,18.248,18.5,210749,0
+NOAH.US,D,20101206,000000,18.694,19.237,17.268,17.462,599128,0
+NOAH.US,D,20101207,000000,17.753,18.218,16.007,18.102,295510,0
+NOAH.US,D,20101208,000000,18.616,18.616,16.977,17.462,153018,0
+NOAH.US,D,20101209,000000,17.122,17.559,16.298,16.356,341071,0
+NOAH.US,D,20101210,000000,16.404,16.919,16.395,16.637,214954,0
+NOAH.US,D,20101213,000000,16.986,17.947,16.986,17.374,289271,0
+NOAH.US,D,20101214,000000,17.617,17.908,16.676,16.919,232143,0
+NOAH.US,D,20101215,000000,17.103,17.103,16.298,16.395,149604,0
+NOAH.US,D,20101216,000000,16.889,17.365,16.259,16.395,373388,0
+NOAH.US,D,20101217,000000,16.21,17.559,16.21,17.122,156570,0
+NOAH.US,D,20101220,000000,17.433,18.024,16.783,17.995,107748,0
+NOAH.US,D,20101221,000000,18.374,18.432,18.286,18.432,270377,0
+NOAH.US,D,20101222,000000,18.432,19.664,18.286,19.441,511701,0
+NOAH.US,D,20101223,000000,19.615,19.965,19.189,19.46,137550,0
+NOAH.US,D,20101227,000000,19.567,19.625,19.072,19.431,45307,0
+NOAH.US,D,20101228,000000,19.402,19.402,18.917,19.111,47249,0
+NOAH.US,D,20101229,000000,18.946,19.033,17.801,18.471,111039,0
+NOAH.US,D,20101230,000000,18.151,18.965,18.151,18.771,25284,0
+NOAH.US,D,20101231,000000,18.781,19.383,18.636,18.965,115527,0
+NOAH.US,D,20110103,000000,19.256,19.402,18.112,18.5,103898,0
+NOAH.US,D,20110104,000000,18.442,18.917,17.239,17.365,113373,0
+NOAH.US,D,20110105,000000,17.248,17.743,17.239,17.462,61323,0
+NOAH.US,D,20110106,000000,17.704,17.801,17.316,17.51,34386,0
+NOAH.US,D,20110107,000000,17.384,17.957,17.365,17.539,31804,0
+NOAH.US,D,20110110,000000,17.501,18.151,17.501,17.83,46134,0
+NOAH.US,D,20110111,000000,17.801,18.606,17.714,18.461,56667,0
+NOAH.US,D,20110112,000000,18.674,18.82,18.141,18.286,30547,0
+NOAH.US,D,20110113,000000,18.315,18.325,17.947,17.947,33894,0
+NOAH.US,D,20110114,000000,17.704,17.792,17.442,17.607,103589,0
+NOAH.US,D,20110118,000000,17.821,17.83,17.462,17.675,247463,0
+NOAH.US,D,20110119,000000,17.976,18.189,17.801,18.112,78757,0
+NOAH.US,D,20110120,000000,17.976,18.024,17.471,17.607,142512,0
+NOAH.US,D,20110121,000000,17.52,17.539,16.375,16.463,201860,0
+NOAH.US,D,20110124,000000,16.463,16.851,16.055,16.104,144072,0
+NOAH.US,D,20110125,000000,16.007,16.201,15.764,15.958,88719,0
+NOAH.US,D,20110126,000000,15.822,16.249,15.143,16.113,205476,0
+NOAH.US,D,20110127,000000,16.113,16.113,15.58,15.822,33177,0
+NOAH.US,D,20110128,000000,15.948,15.997,15.308,15.56,290886,0
+NOAH.US,D,20110131,000000,15.444,15.716,15.095,15.648,129946,0
+NOAH.US,D,20110201,000000,15.376,16.007,15.376,15.754,127095,0
+NOAH.US,D,20110202,000000,15.716,15.813,15.444,15.531,82766,0
+NOAH.US,D,20110203,000000,15.512,15.609,15.463,15.522,39432,0
+NOAH.US,D,20110204,000000,15.657,15.754,15.463,15.531,63594,0
+NOAH.US,D,20110207,000000,15.706,15.706,15.289,15.522,69372,0
+NOAH.US,D,20110208,000000,15.522,16.482,15.522,15.56,165329,0
+NOAH.US,D,20110209,000000,15.754,15.929,15.357,15.541,65612,0
+NOAH.US,D,20110210,000000,15.609,15.677,15.434,15.522,76982,0
+NOAH.US,D,20110211,000000,15.328,15.648,15.279,15.551,97671,0
+NOAH.US,D,20110214,000000,15.396,15.842,15.396,15.677,58983,0
+NOAH.US,D,20110215,000000,15.677,15.871,15.677,15.813,28801,0
+NOAH.US,D,20110216,000000,15.832,15.958,15.793,15.89,41505,0
+NOAH.US,D,20110218,000000,15.948,15.958,15.861,15.939,77650,0
+NOAH.US,D,20110222,000000,15.793,15.958,15.628,15.793,272690,0
+NOAH.US,D,20110223,000000,15.531,15.706,15.434,15.58,117005,0
+NOAH.US,D,20110224,000000,15.551,15.735,14.639,14.969,287174,0
+NOAH.US,D,20110225,000000,15.483,15.483,12.902,13.222,680433,0
+NOAH.US,D,20110228,000000,13.213,13.232,12.291,12.573,294052,0
+NOAH.US,D,20110301,000000,12.437,13.222,12.388,12.611,452822,0
+NOAH.US,D,20110302,000000,12.573,14.134,12.573,14.096,431037,0
+NOAH.US,D,20110303,000000,14.018,14.193,13.096,14.037,316300,0
+NOAH.US,D,20110304,000000,13.969,13.969,13.378,13.62,149251,0
+NOAH.US,D,20110307,000000,13.62,13.688,13.349,13.572,254182,0
+NOAH.US,D,20110308,000000,13.523,13.523,12.767,12.97,134613,0
+NOAH.US,D,20110309,000000,12.97,13.581,12.776,13.271,258426,0
+NOAH.US,D,20110310,000000,13.164,13.843,13.164,13.775,482633,0
+NOAH.US,D,20110311,000000,13.581,13.872,13.484,13.775,88409,0
+NOAH.US,D,20110314,000000,13.659,13.708,13.446,13.669,161705,0
+NOAH.US,D,20110315,000000,13.465,13.688,13.31,13.552,87128,0
+NOAH.US,D,20110316,000000,13.533,13.669,13.019,13.252,132088,0
+NOAH.US,D,20110317,000000,13.281,13.349,12.834,13.096,162297,0
+NOAH.US,D,20110318,000000,13.106,13.164,12.999,13.077,79983,0
+NOAH.US,D,20110321,000000,13.339,14.037,13.096,13.737,108912,0
+NOAH.US,D,20110322,000000,13.727,13.969,13.659,13.785,53917,0
+NOAH.US,D,20110323,000000,13.688,14.037,13.581,13.775,101366,0
+NOAH.US,D,20110324,000000,13.969,15.124,13.969,14.736,131740,0
+NOAH.US,D,20110325,000000,14.823,15.347,14.561,15.231,75266,0
+NOAH.US,D,20110328,000000,15.357,15.57,14.823,15.492,90535,0
+NOAH.US,D,20110329,000000,15.318,15.541,15.172,15.231,108406,0
+NOAH.US,D,20110330,000000,15.192,15.192,14.746,14.881,167801,0
+NOAH.US,D,20110331,000000,14.6,14.765,13.921,14.193,310706,0
+NOAH.US,D,20110401,000000,14.231,15.57,14.222,14.94,518587,0
+NOAH.US,D,20110404,000000,14.716,15.017,14.338,14.91,138351,0
+NOAH.US,D,20110405,000000,14.901,15.143,14.736,14.881,50715,0
+NOAH.US,D,20110406,000000,14.784,15.163,14.784,15.104,23264,0
+NOAH.US,D,20110407,000000,15.25,15.929,15.163,15.735,100970,0
+NOAH.US,D,20110408,000000,15.958,16.191,15.648,15.881,85523,0
+NOAH.US,D,20110411,000000,15.871,16.055,15.434,15.716,44715,0
+NOAH.US,D,20110412,000000,15.725,15.832,14.357,14.474,102992,0
+NOAH.US,D,20110413,000000,14.668,14.804,14.377,14.61,21714,0
+NOAH.US,D,20110414,000000,14.833,15.434,14.571,15.425,55867,0
+NOAH.US,D,20110415,000000,15.114,15.968,15.027,15.958,55249,0
+NOAH.US,D,20110418,000000,15.764,16.181,15.657,16.113,68281,0
+NOAH.US,D,20110419,000000,16.239,16.579,15.997,16.501,140827,0
+NOAH.US,D,20110420,000000,16.763,16.763,16.249,16.346,42677,0
+NOAH.US,D,20110421,000000,16.589,17.035,16.346,16.996,41897,0
+NOAH.US,D,20110425,000000,17.122,17.52,16.802,17.442,41423,0
+NOAH.US,D,20110426,000000,17.462,17.462,16.569,17.171,30855,0
+NOAH.US,D,20110427,000000,16.996,17.442,16.996,17.374,61576,0
+NOAH.US,D,20110428,000000,17.413,17.733,17.142,17.384,77822,0
+NOAH.US,D,20110429,000000,15.851,17.898,15.851,17.384,138511,0
+NOAH.US,D,20110502,000000,17.18,17.413,16.851,17.016,54025,0
+NOAH.US,D,20110503,000000,17.103,17.103,16.433,16.511,41205,0
+NOAH.US,D,20110504,000000,16.492,16.754,16.007,16.433,55693,0
+NOAH.US,D,20110505,000000,16.492,16.598,16.191,16.201,31119,0
+NOAH.US,D,20110506,000000,16.22,16.327,16.094,16.191,65447,0
+NOAH.US,D,20110509,000000,16.249,16.424,16.172,16.239,48662,0
+NOAH.US,D,20110510,000000,16.249,16.249,15.483,15.677,92557,0
+NOAH.US,D,20110511,000000,15.764,15.764,15.182,15.473,54795,0
+NOAH.US,D,20110512,000000,15.551,15.551,15.143,15.454,31461,0
+NOAH.US,D,20110513,000000,15.25,15.396,15.104,15.201,8486,0
+NOAH.US,D,20110516,000000,15.231,15.774,13.756,13.95,189259,0
+NOAH.US,D,20110517,000000,14.387,14.532,13.523,13.678,153824,0
+NOAH.US,D,20110518,000000,13.659,14.823,13.659,14.668,132172,0
+NOAH.US,D,20110519,000000,14.775,15.434,14.222,14.367,74013,0
+NOAH.US,D,20110520,000000,14.445,14.532,14.319,14.396,51691,0
+NOAH.US,D,20110523,000000,14.338,14.6,13.678,13.727,434537,0
+NOAH.US,D,20110524,000000,13.785,14.057,13.63,13.708,25720,0
+NOAH.US,D,20110525,000000,13.824,14.125,13.339,13.416,209176,0
+NOAH.US,D,20110526,000000,13.523,13.562,11.661,11.68,378997,0
+NOAH.US,D,20110527,000000,12.611,12.757,11.981,12.437,397466,0
+NOAH.US,D,20110531,000000,13.077,13.077,12.32,12.456,254847,0
+NOAH.US,D,20110601,000000,12.456,12.563,11.505,11.641,330553,0
+NOAH.US,D,20110602,000000,11.806,12.398,11.738,12.049,800503,0
+NOAH.US,D,20110603,000000,12,12,11.641,11.758,628630,0
+NOAH.US,D,20110606,000000,11.709,11.835,10.671,11.069,340680,0
+NOAH.US,D,20110607,000000,11.011,11.195,9.817,9.992,410608,0
+NOAH.US,D,20110608,000000,9.914,10.496,9.507,9.847,319494,0
+NOAH.US,D,20110609,000000,9.701,9.953,9.3808,9.672,205241,0
+NOAH.US,D,20110610,000000,9.565,10.273,9.4099,9.934,180852,0
+NOAH.US,D,20110613,000000,9.827,11.117,9.827,10.341,347966,0
+NOAH.US,D,20110614,000000,10.341,11.602,10.099,11.205,419912,0
+NOAH.US,D,20110615,000000,11.146,11.195,10.768,10.807,60063,0
+NOAH.US,D,20110616,000000,10.768,10.885,10.118,10.215,234253,0
+NOAH.US,D,20110617,000000,10.4,10.506,9.517,9.73,716320,0
+NOAH.US,D,20110620,000000,9.614,10.041,9.604,9.633,216134,0
+NOAH.US,D,20110621,000000,9.759,10.089,9.614,9.847,84184,0
+NOAH.US,D,20110622,000000,9.885,10.458,9.885,10.138,104246,0
+NOAH.US,D,20110623,000000,10.108,10.429,9.924,9.992,58718,0
+NOAH.US,D,20110624,000000,10.011,10.07,9.895,9.944,88874,0
+NOAH.US,D,20110627,000000,9.953,11.486,9.953,11.127,930367,0
+NOAH.US,D,20110628,000000,11.127,11.273,10.623,10.894,125318,0
+NOAH.US,D,20110629,000000,11.127,11.127,10.72,10.991,56881,0
+NOAH.US,D,20110630,000000,11.195,11.195,10.846,10.904,32319,0
+NOAH.US,D,20110701,000000,11.02,12.223,11.02,12.107,161775,0
+NOAH.US,D,20110705,000000,12.708,13.892,12.369,13.659,434007,0
+NOAH.US,D,20110706,000000,13.601,13.863,13.31,13.407,193105,0
+NOAH.US,D,20110707,000000,13.533,13.581,12.893,13.416,360833,0
+NOAH.US,D,20110708,000000,13.484,13.911,13.349,13.902,328801,0
+NOAH.US,D,20110711,000000,14.241,14.241,12.805,12.834,357922,0
+NOAH.US,D,20110712,000000,12.854,13.737,12.398,13.669,454393,0
+NOAH.US,D,20110713,000000,13.669,13.678,13.387,13.678,465914,0
+NOAH.US,D,20110714,000000,13.61,13.678,13.484,13.669,145806,0
+NOAH.US,D,20110715,000000,13.659,13.775,13.465,13.659,149628,0
+NOAH.US,D,20110718,000000,13.581,13.581,13.038,13.155,209619,0
+NOAH.US,D,20110719,000000,13.281,13.669,13.096,13.484,399107,0
+NOAH.US,D,20110720,000000,13.581,14.154,13.339,13.882,124744,0
+NOAH.US,D,20110721,000000,13.834,13.834,13.533,13.61,117834,0
+NOAH.US,D,20110722,000000,13.455,13.591,13.213,13.581,211828,0
+NOAH.US,D,20110725,000000,13.533,13.533,12.611,13.096,35933,0
+NOAH.US,D,20110726,000000,13.368,13.581,13.232,13.523,154067,0
+NOAH.US,D,20110727,000000,13.581,13.581,12.669,13.048,166903,0
+NOAH.US,D,20110728,000000,13.019,13.116,12.893,12.951,3599,0
+NOAH.US,D,20110729,000000,12.708,13.067,12.708,12.825,61936,0
+NOAH.US,D,20110801,000000,13.048,13.048,12.621,12.873,141708,0
+NOAH.US,D,20110802,000000,13.038,13.31,11.205,11.214,238780,0
+NOAH.US,D,20110803,000000,12.175,12.175,10.603,10.875,267599,0
+NOAH.US,D,20110804,000000,10.875,11.632,10.691,11.137,527698,0
+NOAH.US,D,20110805,000000,11.408,11.525,10.496,10.855,149702,0
+NOAH.US,D,20110808,000000,10.419,10.933,9.769,10.778,180366,0
+NOAH.US,D,20110809,000000,10.962,11.185,10.235,10.671,62046,0
+NOAH.US,D,20110810,000000,10.72,12.563,10.681,11.496,311866,0
+NOAH.US,D,20110811,000000,11.467,12.844,10.691,12.272,127693,0
+NOAH.US,D,20110812,000000,12.272,12.524,11.893,12.126,64184,0
+NOAH.US,D,20110815,000000,12.136,12.427,12,12.136,19895,0
+NOAH.US,D,20110816,000000,12.087,12.204,11.767,11.981,26109,0
+NOAH.US,D,20110817,000000,11.981,12.388,11.777,12.311,25892,0
+NOAH.US,D,20110818,000000,12.233,12.233,11.738,12.078,64706,0
+NOAH.US,D,20110819,000000,11.748,12.592,11.738,12.32,45421,0
+NOAH.US,D,20110822,000000,12.349,12.611,11.981,12.078,20260,0
+NOAH.US,D,20110823,000000,12.01,12.359,11.69,11.826,93182,0
+NOAH.US,D,20110824,000000,11.864,11.864,11.185,11.447,26072,0
+NOAH.US,D,20110825,000000,11.437,11.641,10.875,11.428,26286,0
+NOAH.US,D,20110826,000000,13.358,13.358,11.156,11.437,28306,0
+NOAH.US,D,20110829,000000,11.641,12.097,10.07,11.515,221905,0
+NOAH.US,D,20110830,000000,11.35,12.534,11.35,12.175,38739,0
+NOAH.US,D,20110831,000000,12.097,12.369,11.806,11.961,62938,0
+NOAH.US,D,20110901,000000,12.126,12.126,11.69,11.932,12794,0
+NOAH.US,D,20110902,000000,11.758,11.806,11.505,11.525,10323,0
+NOAH.US,D,20110906,000000,11.476,11.476,11.069,11.263,25989,0
+NOAH.US,D,20110907,000000,11.69,11.961,11.564,11.573,59635,0
+NOAH.US,D,20110908,000000,11.68,12.223,11.68,11.777,32008,0
+NOAH.US,D,20110909,000000,11.641,11.864,11.273,11.554,29167,0
+NOAH.US,D,20110912,000000,11.67,11.767,11.263,11.767,12758,0
+NOAH.US,D,20110913,000000,11.826,12.223,11.564,12.136,23480,0
+NOAH.US,D,20110914,000000,12.214,13.232,12.126,12.864,97310,0
+NOAH.US,D,20110915,000000,12.815,13.329,12.66,12.98,31491,0
+NOAH.US,D,20110916,000000,13.019,13.019,12.243,12.631,34677,0
+NOAH.US,D,20110919,000000,12.417,12.417,11.796,12.029,7618,0
+NOAH.US,D,20110920,000000,11.971,12.097,11.719,11.893,20578,0
+NOAH.US,D,20110921,000000,12.495,12.495,11.166,11.166,188604,0
+NOAH.US,D,20110922,000000,11.156,11.205,8.2265,8.7405,475910,0
+NOAH.US,D,20110923,000000,9.1965,10.302,8.8376,9.0802,374045,0
+NOAH.US,D,20110926,000000,9.2159,9.2256,8.4883,8.6823,179044,0
+NOAH.US,D,20110927,000000,8.9152,9.701,8.7309,8.9831,115410,0
+NOAH.US,D,20110928,000000,9.517,9.517,8.6436,8.8085,32733,0
+NOAH.US,D,20110929,000000,8.8472,8.8472,7.7899,7.7899,285697,0
+NOAH.US,D,20110930,000000,7.7178,9.1649,7.7178,8.9286,247064,0
+NOAH.US,D,20111003,000000,8.5562,9.1189,7.819,8.0033,440333,0
+NOAH.US,D,20111004,000000,8.11,8.11,7.6152,8.013,182751,0
+NOAH.US,D,20111005,000000,8.0324,8.1488,7.6734,7.7607,116454,0
+NOAH.US,D,20111006,000000,7.6638,7.9354,7.6346,7.7511,103718,0
+NOAH.US,D,20111007,000000,8.1682,8.3137,7.1108,7.2369,136418,0
+NOAH.US,D,20111010,000000,7.2078,8.013,7.1884,7.9548,300807,0
+NOAH.US,D,20111011,000000,8.8182,8.8182,8.2555,8.3428,70113,0
+NOAH.US,D,20111012,000000,8.4593,8.9637,8.3332,8.595,73779,0
+NOAH.US,D,20111013,000000,8.5466,9.2159,8.5466,8.8958,80862,0
+NOAH.US,D,20111014,000000,8.9831,9.0122,8.2361,8.4301,55897,0
+NOAH.US,D,20111017,000000,8.2943,8.595,8.1779,8.2749,26602,0
+NOAH.US,D,20111018,000000,8.1488,8.4787,8.0809,8.2749,27663,0
+NOAH.US,D,20111019,000000,8.207,8.5369,7.7607,7.8868,126076,0
+NOAH.US,D,20111020,000000,7.9839,8.0033,7.6734,7.9063,19841,0
+NOAH.US,D,20111021,000000,7.7705,8.0518,7.7705,7.9257,27614,0
+NOAH.US,D,20111024,000000,8.0033,8.4399,8.0033,8.1003,141652,0
+NOAH.US,D,20111025,000000,8.0615,8.1003,7.8093,7.9257,30539,0
+NOAH.US,D,20111026,000000,7.9548,8.1488,7.8384,7.9742,33398,0
+NOAH.US,D,20111027,000000,8.9152,9.0704,8.3526,8.8085,337316,0
+NOAH.US,D,20111028,000000,8.7115,8.8958,8.6338,8.663,146588,0
+NOAH.US,D,20111031,000000,8.653,8.7022,8.4069,8.4561,119301,0
+NOAH.US,D,20111101,000000,8.372,8.5369,7.9354,8.0421,167504,0
+NOAH.US,D,20111102,000000,8.1973,8.3332,7.916,8.0324,61182,0
+NOAH.US,D,20111103,000000,8.1198,8.1876,7.9645,8.0615,40769,0
+NOAH.US,D,20111104,000000,8.0906,8.2361,8.013,8.0809,66595,0
+NOAH.US,D,20111107,000000,8.0906,8.1391,7.7996,7.8674,42989,0
+NOAH.US,D,20111108,000000,7.9354,7.9548,7.6444,7.7607,35610,0
+NOAH.US,D,20111109,000000,7.5667,7.7123,7.1205,7.2563,62313,0
+NOAH.US,D,20111110,000000,7.3339,7.4795,7.2272,7.2369,40378,0
+NOAH.US,D,20111111,000000,7.1981,7.4018,6.9071,7.3339,84294,0
+NOAH.US,D,20111114,000000,7.4697,7.4891,6.5191,6.975,245979,0
+NOAH.US,D,20111115,000000,6.7422,7.2369,6.7422,6.8877,174058,0
+NOAH.US,D,20111116,000000,6.7713,7.1884,6.7713,6.8683,45017,0
+NOAH.US,D,20111117,000000,6.7713,7.2369,6.7713,7.0817,52659,0
+NOAH.US,D,20111118,000000,7.1884,7.4504,7.0235,7.2951,91072,0
+NOAH.US,D,20111121,000000,7.1399,7.2563,6.5773,7.1205,96225,0
+NOAH.US,D,20111122,000000,7.0138,7.169,6.6452,6.7519,200015,0
+NOAH.US,D,20111123,000000,6.7228,6.8295,6.6063,6.6548,48187,0
+NOAH.US,D,20111125,000000,6.6063,6.6355,6.3639,6.5579,51933,0
+NOAH.US,D,20111128,000000,6.6742,6.6936,6.3832,6.6063,49997,0
+NOAH.US,D,20111129,000000,6.7228,7.8481,6.6452,7.6734,200700,0
+NOAH.US,D,20111130,000000,7.9541,8.8204,7.6784,8.1313,247260,0
+NOAH.US,D,20111201,000000,8.0227,8.0421,7.7607,7.9063,107406,0
+NOAH.US,D,20111202,000000,7.9839,8.2555,7.8772,8.207,44372,0
+NOAH.US,D,20111205,000000,8.2555,8.4787,8.1488,8.2749,38063,0
+NOAH.US,D,20111206,000000,8.2167,8.4399,7.8287,8.0421,70656,0
+NOAH.US,D,20111207,000000,7.9451,8.0615,7.7026,7.819,44024,0
+NOAH.US,D,20111208,000000,7.6832,7.6832,7.2757,7.46,45016,0
+NOAH.US,D,20111209,000000,7.4989,7.654,7.1884,7.3824,87586,0
+NOAH.US,D,20111212,000000,7.4018,7.4212,7.2661,7.3533,63030,0
+NOAH.US,D,20111213,000000,7.2951,7.4697,7.1981,7.2951,36751,0
+NOAH.US,D,20111214,000000,7.2951,7.431,7.1302,7.2855,134883,0
+NOAH.US,D,20111215,000000,7.2951,7.4406,7.1399,7.3824,127881,0
+NOAH.US,D,20111216,000000,7.2951,7.2951,6.8586,6.9168,275726,0
+NOAH.US,D,20111219,000000,6.8877,6.9071,6.6936,6.7228,91306,0
+NOAH.US,D,20111220,000000,6.975,6.975,6.4996,6.7325,282729,0
+NOAH.US,D,20111221,000000,6.8295,6.8392,6.5191,6.6258,106604,0
+NOAH.US,D,20111222,000000,6.6355,6.7616,6.6161,6.6258,77022,0
+NOAH.US,D,20111223,000000,6.6355,6.7034,6.6063,6.6161,88439,0
+NOAH.US,D,20111227,000000,6.6161,6.6548,6.3251,6.3541,151253,0
+NOAH.US,D,20111228,000000,6.3541,6.4414,6.0243,6.1504,143262,0
+NOAH.US,D,20111229,000000,6.1504,6.1892,5.8303,5.9176,281380,0
+NOAH.US,D,20111230,000000,5.8179,5.9852,5.5619,5.9656,521281,0
+NOAH.US,D,20120103,000000,6.0146,6.2377,5.7138,5.8206,459176,0
+NOAH.US,D,20120104,000000,5.8399,6.0049,5.7721,5.8885,35163,0
+NOAH.US,D,20120105,000000,5.7818,5.8593,5.7526,5.8206,35699,0
+NOAH.US,D,20120106,000000,5.8206,5.8788,5.6363,5.7818,59239,0
+NOAH.US,D,20120109,000000,5.743,5.8691,5.7042,5.7915,81732,0
+NOAH.US,D,20120110,000000,5.9467,6.0146,5.8206,5.9758,89077,0
+NOAH.US,D,20120111,000000,5.8982,5.9758,5.8206,5.9758,90644,0
+NOAH.US,D,20120112,000000,5.9079,6.3541,5.8012,5.9176,607571,0
+NOAH.US,D,20120113,000000,5.7624,5.937,5.5781,5.7236,444070,0
+NOAH.US,D,20120117,000000,5.8206,5.9176,5.7721,5.8399,232135,0
+NOAH.US,D,20120118,000000,5.8399,5.9176,5.8012,5.8691,116513,0
+NOAH.US,D,20120119,000000,5.8206,5.937,5.6265,5.6557,297289,0
+NOAH.US,D,20120120,000000,5.6459,6.4996,5.6459,6.3251,467306,0
+NOAH.US,D,20120123,000000,6.4706,6.7713,6.4026,6.6452,149868,0
+NOAH.US,D,20120124,000000,6.6452,6.6452,6.3347,6.3832,95607,0
+NOAH.US,D,20120125,000000,6.2474,6.422,6.0437,6.3057,72549,0
+NOAH.US,D,20120126,000000,6.3057,6.5093,6.3057,6.4124,41917,0
+NOAH.US,D,20120127,000000,6.4512,6.4802,6.1892,6.3347,35706,0
+NOAH.US,D,20120130,000000,6.4026,6.5579,6.2862,6.3251,160776,0
+NOAH.US,D,20120131,000000,6.3495,6.3889,6.1428,6.2314,67055,0
+NOAH.US,D,20120201,000000,6.2571,6.2571,5.9952,6.1504,67008,0
+NOAH.US,D,20120202,000000,6.2474,6.5481,6.1795,6.4124,86300,0
+NOAH.US,D,20120203,000000,6.5385,6.8197,6.5385,6.7034,291655,0
+NOAH.US,D,20120206,000000,6.7034,6.8392,6.5675,6.713,65185,0
+NOAH.US,D,20120207,000000,6.6646,6.7325,6.2765,6.2959,69078,0
+NOAH.US,D,20120208,000000,6.4124,6.5385,6.2086,6.3639,164056,0
+NOAH.US,D,20120209,000000,6.4124,6.7325,6.4124,6.5967,113492,0
+NOAH.US,D,20120210,000000,6.4026,6.4026,6.228,6.3445,132932,0
+NOAH.US,D,20120213,000000,6.4124,6.6258,6.4026,6.4996,89060,0
+NOAH.US,D,20120214,000000,6.5481,6.6646,6.4026,6.6063,61361,0
+NOAH.US,D,20120215,000000,6.713,6.7228,6.1601,6.2184,184498,0
+NOAH.US,D,20120216,000000,6.2959,6.2959,5.9661,5.9952,229615,0
+NOAH.US,D,20120217,000000,5.9952,6.0534,5.9273,5.9855,173823,0
+NOAH.US,D,20120221,000000,6.0146,6.2668,5.9273,5.9564,188677,0
+NOAH.US,D,20120222,000000,6.2086,7.7511,5.9661,7.722,848158,0
+NOAH.US,D,20120223,000000,7.8093,7.8093,7.1594,7.6056,465609,0
+NOAH.US,D,20120224,000000,7.7317,7.9063,7.5765,7.7607,651526,0
+NOAH.US,D,20120227,000000,7.7026,8.1876,7.3922,8.0615,425964,0
+NOAH.US,D,20120228,000000,8.2459,8.6048,7.625,7.7607,404572,0
+NOAH.US,D,20120229,000000,7.5702,8.0328,7.2748,7.767,281990,0
+NOAH.US,D,20120301,000000,7.8578,8.0518,7.5473,7.7026,238444,0
+NOAH.US,D,20120302,000000,7.6489,7.8556,7.4717,7.8458,216732,0
+NOAH.US,D,20120305,000000,7.7801,7.7801,7.4697,7.6152,67377,0
+NOAH.US,D,20120306,000000,7.4619,7.4717,7.0484,7.1665,211717,0
+NOAH.US,D,20120307,000000,7.265,7.9245,7.1764,7.7572,133291,0
+NOAH.US,D,20120308,000000,7.7572,8.2297,7.6095,8.151,226548,0
+NOAH.US,D,20120309,000000,8.151,8.5743,8.023,8.2888,324710,0
+NOAH.US,D,20120312,000000,8.3526,8.3526,7.8674,7.9548,101132,0
+NOAH.US,D,20120313,000000,7.9354,8.2749,7.8578,8.2361,87562,0
+NOAH.US,D,20120314,000000,8.1682,8.3332,8.0033,8.11,86982,0
+NOAH.US,D,20120315,000000,8.0906,8.3137,7.9451,8.2555,51099,0
+NOAH.US,D,20120316,000000,8.21,8.3183,8.1116,8.2297,83173,0
+NOAH.US,D,20120319,000000,8.2361,8.2555,7.6929,7.819,162573,0
+NOAH.US,D,20120320,000000,7.767,8.1411,7.7572,8.0722,95479,0
+NOAH.US,D,20120321,000000,7.9147,8.2199,7.7867,7.9147,99574,0
+NOAH.US,D,20120322,000000,7.7572,7.9541,7.7572,7.767,95951,0
+NOAH.US,D,20120323,000000,7.7572,7.9639,7.7572,7.9147,67737,0
+NOAH.US,D,20120326,000000,8.1017,8.1017,7.8359,7.9049,40103,0
+NOAH.US,D,20120327,000000,7.9049,8.0624,7.8655,8.0033,30396,0
+NOAH.US,D,20120328,000000,8.0624,8.1706,7.8753,7.895,165796,0
+NOAH.US,D,20120329,000000,7.9245,7.9639,7.7375,7.8359,59374,0
+NOAH.US,D,20120330,000000,7.8753,7.9049,7.6784,7.8556,192895,0
+NOAH.US,D,20120402,000000,7.895,8.6629,7.8753,8.5644,170257,0
+NOAH.US,D,20120403,000000,8.6038,8.6038,8.0328,8.1116,64407,0
+NOAH.US,D,20120404,000000,7.9836,8.1411,7.8753,7.9245,37033,0
+NOAH.US,D,20120405,000000,8.0131,8.0131,7.6883,7.8359,44294,0
+NOAH.US,D,20120409,000000,7.8753,7.9049,7.6981,7.7966,25759,0
+NOAH.US,D,20120410,000000,7.7178,8.1214,7.7178,7.9344,24296,0
+NOAH.US,D,20120411,000000,7.895,8.21,7.708,7.8261,62579,0
+NOAH.US,D,20120412,000000,7.8753,8.0722,7.708,7.7867,67266,0
+NOAH.US,D,20120413,000000,7.8261,7.8261,7.6588,7.6588,32253,0
+NOAH.US,D,20120416,000000,7.6588,7.6588,7.3831,7.4422,101302,0
+NOAH.US,D,20120417,000000,7.3831,7.5603,7.2256,7.452,104312,0
+NOAH.US,D,20120418,000000,7.3536,7.4126,7.2256,7.3142,49197,0
+NOAH.US,D,20120419,000000,7.2551,7.4028,7.1173,7.1469,21441,0
+NOAH.US,D,20120420,000000,7.1075,7.1469,6.9894,7.0583,71048,0
+NOAH.US,D,20120423,000000,7.0681,7.1665,6.9894,6.9992,43475,0
+NOAH.US,D,20120424,000000,7.0386,7.0386,6.7531,6.8811,101654,0
+NOAH.US,D,20120425,000000,6.8023,7.137,6.8023,7.0681,99116,0
+NOAH.US,D,20120426,000000,7.1272,7.2453,6.9008,6.9204,12117,0
+NOAH.US,D,20120427,000000,6.9008,6.9992,6.9008,6.9106,18642,0
+NOAH.US,D,20120430,000000,6.8909,7.0189,6.8909,7.0189,13495,0
+NOAH.US,D,20120501,000000,6.9795,7.1075,6.9401,7.0976,29899,0
+NOAH.US,D,20120502,000000,6.9992,7.0386,6.694,6.7826,71582,0
+NOAH.US,D,20120503,000000,6.8515,6.9697,6.4775,6.5365,54423,0
+NOAH.US,D,20120504,000000,6.507,6.7925,6.3593,6.6251,28985,0
+NOAH.US,D,20120507,000000,6.6842,6.7137,6.4775,6.6251,16366,0
+NOAH.US,D,20120508,000000,6.507,6.7531,6.3987,6.635,48926,0
+NOAH.US,D,20120509,000000,6.694,6.7236,6.4676,6.7236,28326,0
+NOAH.US,D,20120510,000000,6.3199,6.5857,6.3199,6.4479,135738,0
+NOAH.US,D,20120511,000000,6.3199,6.4971,6.0935,6.0935,27829,0
+NOAH.US,D,20120514,000000,6.1624,6.251,5.7391,5.7884,95955,0
+NOAH.US,D,20120515,000000,5.7195,5.8376,5.2272,5.5029,164996,0
+NOAH.US,D,20120516,000000,5.4241,5.621,5.3651,5.4143,93030,0
+NOAH.US,D,20120517,000000,5.4241,5.434,5.0697,5.119,57517,0
+NOAH.US,D,20120518,000000,5.0599,5.119,4.8827,4.8827,83714,0
+NOAH.US,D,20120521,000000,4.8433,4.8433,4.5578,4.676,157200,0
+NOAH.US,D,20120522,000000,5.4143,5.4143,4.7154,4.863,187739,0
+NOAH.US,D,20120523,000000,4.8925,5.4537,4.7744,5.3355,463157,0
+NOAH.US,D,20120524,000000,5.3355,5.4438,5.1288,5.3651,131467,0
+NOAH.US,D,20120525,000000,5.4044,5.4635,5.0205,5.0894,70475,0
+NOAH.US,D,20120529,000000,5.1977,5.2272,4.9319,5.0993,43563,0
+NOAH.US,D,20120530,000000,5.1682,5.178,4.8039,4.9221,86611,0
+NOAH.US,D,20120531,000000,5.119,5.119,4.8039,4.9319,96101,0
+NOAH.US,D,20120601,000000,4.8236,4.9122,4.7252,4.8335,116579,0
+NOAH.US,D,20120604,000000,4.7843,5.0205,4.6071,5.0205,181937,0
+NOAH.US,D,20120605,000000,4.9418,5.0008,4.7941,4.9319,76174,0
+NOAH.US,D,20120606,000000,4.9713,5.1682,4.8729,5.0894,68511,0
+NOAH.US,D,20120607,000000,5.0107,5.3651,4.9319,5.0501,194789,0
+NOAH.US,D,20120608,000000,5.0402,5.1091,5.0205,5.1091,8876,0
+NOAH.US,D,20120611,000000,5.178,5.178,4.735,4.9418,83222,0
+NOAH.US,D,20120612,000000,4.9615,5.119,4.9122,5.0796,235932,0
+NOAH.US,D,20120613,000000,4.9615,5.0697,4.8925,4.991,198501,0
+NOAH.US,D,20120614,000000,5.0008,5.0697,4.8433,5.0599,129072,0
+NOAH.US,D,20120615,000000,5.0697,5.0796,4.8827,4.9319,158435,0
+NOAH.US,D,20120618,000000,4.9713,5.0402,4.863,4.9319,111879,0
+NOAH.US,D,20120619,000000,4.9221,5.0205,4.8433,4.9221,82197,0
+NOAH.US,D,20120620,000000,4.863,5.0205,4.863,5.0205,52542,0
+NOAH.US,D,20120621,000000,4.9811,5.0205,4.8729,4.8925,36564,0
+NOAH.US,D,20120622,000000,4.9615,4.9615,4.8532,4.9122,35575,0
+NOAH.US,D,20120625,000000,4.9221,5.0205,4.7055,4.7547,262140,0
+NOAH.US,D,20120626,000000,4.7252,4.9221,4.7154,4.8236,42419,0
+NOAH.US,D,20120627,000000,4.863,4.8729,4.6268,4.6563,135908,0
+NOAH.US,D,20120628,000000,4.6268,4.9221,4.5972,4.9122,52838,0
+NOAH.US,D,20120629,000000,4.9516,4.9516,4.7547,4.8433,56272,0
+NOAH.US,D,20120702,000000,4.9221,4.9418,4.7547,4.8039,49364,0
+NOAH.US,D,20120703,000000,4.8039,4.9221,4.7252,4.8039,93556,0
+NOAH.US,D,20120705,000000,4.7547,4.9122,4.7547,4.7941,175307,0
+NOAH.US,D,20120706,000000,4.7941,4.8236,4.7744,4.8236,106909,0
+NOAH.US,D,20120709,000000,4.8532,4.9713,4.8433,4.9418,113433,0
+NOAH.US,D,20120710,000000,4.9319,4.9615,4.8433,4.9418,24786,0
+NOAH.US,D,20120711,000000,4.9122,4.9418,4.8039,4.9024,28142,0
+NOAH.US,D,20120712,000000,4.8729,4.8729,4.7252,4.7941,125774,0
+NOAH.US,D,20120713,000000,4.8138,4.9615,4.7252,4.8335,62776,0
+NOAH.US,D,20120716,000000,4.7449,4.8433,4.6957,4.6957,82587,0
+NOAH.US,D,20120717,000000,4.0361,4.6366,4.0361,4.5283,65092,0
+NOAH.US,D,20120718,000000,4.4692,4.6858,4.3117,4.6464,43192,0
+NOAH.US,D,20120719,000000,4.6071,4.8532,4.4102,4.7449,59086,0
+NOAH.US,D,20120720,000000,4.6563,4.9024,4.5185,4.676,37850,0
+NOAH.US,D,20120723,000000,4.6268,4.9122,4.3117,4.8039,66768,0
+NOAH.US,D,20120724,000000,4.863,5.2666,4.8335,5.2174,105225,0
+NOAH.US,D,20120725,000000,5.1386,5.1386,4.9615,4.9811,21231,0
+NOAH.US,D,20120726,000000,4.9811,4.9811,4.6858,4.8729,69606,0
+NOAH.US,D,20120727,000000,4.8532,4.9713,4.7941,4.9319,26379,0
+NOAH.US,D,20120730,000000,4.9221,4.9811,4.8827,4.9319,17371,0
+NOAH.US,D,20120731,000000,4.991,4.991,4.8532,4.9516,26437,0
+NOAH.US,D,20120801,000000,4.9122,4.9811,4.9122,4.9418,16959,0
+NOAH.US,D,20120802,000000,4.9615,5.0501,4.9615,4.9811,36336,0
+NOAH.US,D,20120803,000000,5.0008,5.0993,5.0008,5.0894,13216,0
+NOAH.US,D,20120806,000000,5.0205,5.1682,4.9221,5.1682,8515,0
+NOAH.US,D,20120807,000000,5.1485,5.1977,4.9615,5.1288,13179,0
+NOAH.US,D,20120808,000000,5.1583,5.2174,4.991,5.1386,14185,0
+NOAH.US,D,20120809,000000,5.1288,5.2174,4.9713,5.1583,16662,0
+NOAH.US,D,20120810,000000,5.178,5.2174,5.0008,5.1682,15783,0
+NOAH.US,D,20120813,000000,5.1288,5.2174,4.9122,5.1091,32200,0
+NOAH.US,D,20120814,000000,4.991,5.0894,4.8729,4.9713,21509,0
+NOAH.US,D,20120815,000000,4.9221,5.0205,4.9122,4.9811,12371,0
+NOAH.US,D,20120816,000000,4.8729,5.1288,4.8236,5.0993,28663,0
+NOAH.US,D,20120817,000000,4.9319,5.0894,4.9319,4.9811,19304,0
+NOAH.US,D,20120820,000000,4.9811,5.0304,4.9615,4.9615,22391,0
+NOAH.US,D,20120821,000000,4.9811,5.0205,4.8925,4.8925,17193,0
+NOAH.US,D,20120822,000000,4.8532,4.9221,4.7744,4.7744,23813,0
+NOAH.US,D,20120823,000000,4.8039,4.8039,4.6366,4.6661,43062,0
+NOAH.US,D,20120824,000000,4.6563,4.7941,4.5382,4.7646,20369,0
+NOAH.US,D,20120827,000000,4.8335,4.8335,4.6563,4.6858,10223,0
+NOAH.US,D,20120828,000000,4.735,4.735,4.6366,4.7252,10070,0
+NOAH.US,D,20120829,000000,4.6858,4.7252,4.5283,4.7154,20411,0
+NOAH.US,D,20120830,000000,4.6661,4.8138,4.5283,4.7843,10097,0
+NOAH.US,D,20120831,000000,4.7449,4.9024,4.7449,4.8729,6663,0
+NOAH.US,D,20120904,000000,4.863,4.863,4.6464,4.735,18514,0
+NOAH.US,D,20120905,000000,4.735,4.8433,4.6169,4.7449,40701,0
+NOAH.US,D,20120906,000000,4.735,4.735,4.6464,4.7154,7823,0
+NOAH.US,D,20120907,000000,4.8236,4.9221,4.8236,4.9024,26119,0
+NOAH.US,D,20120910,000000,4.863,4.991,4.676,4.9024,21372,0
+NOAH.US,D,20120911,000000,4.9024,4.9221,4.6366,4.9221,17540,0
+NOAH.US,D,20120912,000000,4.8925,4.8925,4.6268,4.7055,36732,0
+NOAH.US,D,20120913,000000,4.7055,4.735,4.4889,4.6268,64251,0
+NOAH.US,D,20120914,000000,4.6071,4.7055,4.5775,4.6661,42488,0
+NOAH.US,D,20120917,000000,4.6268,4.6268,4.4889,4.5775,36672,0
+NOAH.US,D,20120918,000000,4.5578,4.5578,4.4889,4.5283,40140,0
+NOAH.US,D,20120919,000000,4.4889,4.5382,4.3708,4.4003,76486,0
+NOAH.US,D,20120920,000000,4.3905,4.4594,4.1838,4.3511,57516,0
+NOAH.US,D,20120921,000000,4.3806,4.5283,4.3511,4.4594,64902,0
+NOAH.US,D,20120924,000000,4.4594,4.5677,4.4299,4.5283,47536,0
+NOAH.US,D,20120925,000000,4.5382,4.6464,4.5185,4.5382,49207,0
+NOAH.US,D,20120926,000000,4.5283,4.5283,4.361,4.3806,22435,0
+NOAH.US,D,20120927,000000,4.3905,4.42,4.1838,4.3314,23571,0
+NOAH.US,D,20120928,000000,4.2921,4.3708,4.2527,4.2527,24387,0
+NOAH.US,D,20121001,000000,4.2724,4.2921,4.2428,4.2527,38985,0
+NOAH.US,D,20121002,000000,4.2822,4.3511,4.233,4.3511,184536,0
+NOAH.US,D,20121003,000000,4.3314,4.7547,4.3314,4.6957,17676,0
+NOAH.US,D,20121004,000000,4.7252,4.7547,4.5775,4.6858,12555,0
+NOAH.US,D,20121005,000000,4.6464,4.7646,4.6464,4.6858,21760,0
+NOAH.US,D,20121008,000000,4.6366,4.7646,4.6268,4.6858,75360,0
+NOAH.US,D,20121009,000000,4.6563,4.735,4.6366,4.6366,35975,0
+NOAH.US,D,20121010,000000,4.6071,4.8729,4.6071,4.8138,20365,0
+NOAH.US,D,20121011,000000,4.7646,4.7646,4.6268,4.6268,24712,0
+NOAH.US,D,20121012,000000,4.6169,4.7646,4.5775,4.6957,23886,0
+NOAH.US,D,20121015,000000,4.6661,4.7941,4.6268,4.6464,36060,0
+NOAH.US,D,20121016,000000,4.6071,4.7547,4.6071,4.6268,29078,0
+NOAH.US,D,20121017,000000,4.6661,4.8236,4.5972,4.7055,42149,0
+NOAH.US,D,20121018,000000,4.6563,4.8827,4.6563,4.7646,20078,0
+NOAH.US,D,20121019,000000,4.7646,4.9221,4.7547,4.8729,17073,0
+NOAH.US,D,20121022,000000,4.7843,5.0008,4.7843,4.8039,43441,0
+NOAH.US,D,20121023,000000,4.8039,5.0205,4.8039,5.0205,20971,0
+NOAH.US,D,20121024,000000,5.0205,5.0205,4.7941,4.7941,20541,0
+NOAH.US,D,20121025,000000,4.863,4.991,4.8039,4.991,17283,0
+NOAH.US,D,20121026,000000,5.0107,5.0107,4.8729,4.9221,17879,0
+NOAH.US,D,20121031,000000,4.9024,4.9221,4.7941,4.9221,20174,0
+NOAH.US,D,20121101,000000,4.8827,4.9122,4.7843,4.8433,18375,0
+NOAH.US,D,20121102,000000,4.8138,4.8827,4.7843,4.7843,3368,0
+NOAH.US,D,20121105,000000,4.7843,4.8433,4.6464,4.7252,10572,0
+NOAH.US,D,20121106,000000,4.6661,4.9221,4.6661,4.8236,11707,0
+NOAH.US,D,20121107,000000,4.735,4.9811,4.7252,4.8236,25942,0
+NOAH.US,D,20121108,000000,4.8138,5.0107,4.7744,4.8236,19839,0
+NOAH.US,D,20121109,000000,4.8729,4.9418,4.8335,4.8729,14107,0
+NOAH.US,D,20121112,000000,4.8925,4.9516,4.8335,4.8433,23556,0
+NOAH.US,D,20121113,000000,4.9024,4.9615,4.7941,4.8729,34957,0
+NOAH.US,D,20121114,000000,4.9122,4.9516,4.735,4.9516,23640,0
+NOAH.US,D,20121115,000000,4.9615,5.306,4.9615,5.2272,110722,0
+NOAH.US,D,20121116,000000,5.2962,5.7884,5.2962,5.7293,68365,0
+NOAH.US,D,20121119,000000,5.8376,5.8671,5.1977,5.4241,101403,0
+NOAH.US,D,20121120,000000,5.3749,5.3749,5.0796,5.1682,43980,0
+NOAH.US,D,20121121,000000,5.1682,5.2568,5.0894,5.2568,20272,0
+NOAH.US,D,20121123,000000,5.178,5.2863,5.178,5.2174,30529,0
+NOAH.US,D,20121126,000000,5.1879,5.1977,5.0402,5.1091,24539,0
+NOAH.US,D,20121127,000000,5.0697,5.2174,4.9713,5.0993,23741,0
+NOAH.US,D,20121128,000000,5.119,5.2863,5.1091,5.1879,25552,0
+NOAH.US,D,20121129,000000,5.178,5.5915,5.178,5.3946,28046,0
+NOAH.US,D,20121130,000000,5.3355,5.4143,5.1386,5.2174,16761,0
+NOAH.US,D,20121203,000000,5.119,5.5029,5.0402,5.3552,23139,0
+NOAH.US,D,20121204,000000,5.3355,5.493,5.2568,5.2666,15718,0
+NOAH.US,D,20121205,000000,5.3651,5.4044,5.2371,5.2371,26137,0
+NOAH.US,D,20121206,000000,5.2863,5.4241,5.1386,5.2469,16863,0
+NOAH.US,D,20121207,000000,5.1583,5.3946,5.0304,5.3946,25882,0
+NOAH.US,D,20121210,000000,5.3651,5.5423,5.1977,5.434,129149,0
+NOAH.US,D,20121211,000000,5.3946,5.3946,5.0894,5.119,42790,0
+NOAH.US,D,20121212,000000,5.119,5.119,4.8236,5.0304,52188,0
+NOAH.US,D,20121213,000000,4.9811,5.0107,4.8236,4.9319,45198,0
+NOAH.US,D,20121214,000000,4.9319,5.3552,4.8729,5.2371,93956,0
+NOAH.US,D,20121217,000000,5.2371,5.3946,5.1879,5.3355,27307,0
+NOAH.US,D,20121218,000000,5.3651,5.4044,5.2174,5.2863,39206,0
+NOAH.US,D,20121219,000000,5.3257,5.3848,5.2962,5.3257,14164,0
+NOAH.US,D,20121220,000000,5.3651,5.3749,5.2765,5.2765,16039,0
+NOAH.US,D,20121221,000000,5.2962,5.4143,5.2962,5.3257,22588,0
+NOAH.US,D,20121224,000000,5.3355,5.6702,5.3158,5.6013,36181,0
+NOAH.US,D,20121226,000000,5.5718,5.621,5.4143,5.5029,23435,0
+NOAH.US,D,20121227,000000,5.4537,5.4635,5.2666,5.3158,47829,0
+NOAH.US,D,20121228,000000,5.2174,5.5324,5.2174,5.4635,38099,0
+NOAH.US,D,20121231,000000,5.4143,5.7391,5.4143,5.7391,71452,0
+NOAH.US,D,20130102,000000,5.7391,5.9656,5.5521,5.8671,158413,0
+NOAH.US,D,20130103,000000,5.9065,6.0738,5.9065,5.9163,106723,0
+NOAH.US,D,20130104,000000,6.0049,6.8122,5.9163,6.4085,322760,0
+NOAH.US,D,20130107,000000,6.4085,6.4873,6.1231,6.2412,60535,0
+NOAH.US,D,20130108,000000,6.2412,6.2412,6.0148,6.0345,57586,0
+NOAH.US,D,20130109,000000,5.9459,6.1428,5.9065,6.0542,63455,0
+NOAH.US,D,20130110,000000,6.0542,6.0542,5.7884,5.8081,37420,0
+NOAH.US,D,20130111,000000,5.8081,6.064,5.7884,5.9459,47621,0
+NOAH.US,D,20130114,000000,6.0049,6.1132,5.9163,5.9754,45928,0
+NOAH.US,D,20130115,000000,6.0246,6.2412,6.0246,6.0837,27885,0
+NOAH.US,D,20130116,000000,6.1428,6.1821,6.0049,6.0049,298370,0
+NOAH.US,D,20130117,000000,6.0738,6.2215,6.0246,6.064,92337,0
+NOAH.US,D,20130118,000000,6.1329,6.2412,6.0738,6.1624,78524,0
+NOAH.US,D,20130122,000000,6.1329,6.1624,6.0148,6.1034,271955,0
+NOAH.US,D,20130123,000000,6.1034,6.1034,6.0148,6.0542,87260,0
+NOAH.US,D,20130124,000000,6.0542,6.379,5.9656,6.2806,257825,0
+NOAH.US,D,20130125,000000,6.2412,6.4971,6.1821,6.3003,81086,0
+NOAH.US,D,20130128,000000,6.3593,6.5956,6.3593,6.4085,102957,0
+NOAH.US,D,20130129,000000,6.4282,6.6743,6.1821,6.251,49320,0
+NOAH.US,D,20130130,000000,6.4578,6.4775,5.6407,6.0542,96476,0
+NOAH.US,D,20130131,000000,6.1132,6.4873,6.0049,6.251,197529,0
+NOAH.US,D,20130201,000000,6.0148,6.192,5.9262,6.1132,99196,0
+NOAH.US,D,20130204,000000,6.1231,6.5267,6.0345,6.4775,42656,0
+NOAH.US,D,20130205,000000,6.4085,6.4775,6.3003,6.3889,30897,0
+NOAH.US,D,20130206,000000,6.3692,6.3692,6.2018,6.3101,2743,0
+NOAH.US,D,20130207,000000,6.2904,6.2904,6.1526,6.2018,29146,0
+NOAH.US,D,20130208,000000,6.2609,6.8712,6.2609,6.7629,43090,0
+NOAH.US,D,20130211,000000,6.6842,7.2059,6.5661,7.0976,56351,0
+NOAH.US,D,20130212,000000,6.9894,7.5111,6.9894,7.0976,73775,0
+NOAH.US,D,20130213,000000,7.1469,7.1665,6.8515,6.8712,11810,0
+NOAH.US,D,20130214,000000,6.8122,7.6784,6.8023,7.6292,83787,0
+NOAH.US,D,20130215,000000,7.6588,7.6883,7.3339,7.3339,10973,0
+NOAH.US,D,20130219,000000,7.4816,7.5997,7.3831,7.4914,21700,0
+NOAH.US,D,20130220,000000,7.5012,7.6095,7.2256,7.2551,27295,0
+NOAH.US,D,20130221,000000,7.1862,7.5111,6.822,6.8712,143642,0
+NOAH.US,D,20130222,000000,6.9894,7.6784,6.9894,7.6784,93104,0
+NOAH.US,D,20130225,000000,7.6391,7.7178,7.5308,7.5308,43722,0
+NOAH.US,D,20130226,000000,7.7277,8.8401,7.6391,8.1903,364228,0
+NOAH.US,D,20130227,000000,8.1903,8.1903,7.7474,7.8753,115076,0
+NOAH.US,D,20130228,000000,7.8163,7.9738,7.7867,7.9147,147730,0
+NOAH.US,D,20130301,000000,7.8163,7.8753,7.5997,7.7966,63735,0
+NOAH.US,D,20130304,000000,7.7375,7.7769,7.5997,7.7375,102688,0
+NOAH.US,D,20130305,000000,7.7769,8.0525,7.7572,7.8359,43566,0
+NOAH.US,D,20130306,000000,7.8163,8.1706,7.767,7.8655,47872,0
+NOAH.US,D,20130307,000000,7.9147,8.0525,7.6883,7.7178,35111,0
+NOAH.US,D,20130308,000000,7.7867,8.2396,7.6588,8.151,91315,0
+NOAH.US,D,20130311,000000,8.2592,8.2592,7.8753,7.8852,43576,0
+NOAH.US,D,20130312,000000,7.8556,7.8852,7.6588,7.7769,46761,0
+NOAH.US,D,20130313,000000,7.7277,7.8359,7.6883,7.7867,25701,0
+NOAH.US,D,20130314,000000,7.8163,7.8261,7.5111,7.5406,71893,0
+NOAH.US,D,20130315,000000,7.5012,7.58,7.4225,7.58,24100,0
+NOAH.US,D,20130318,000000,7.57,7.72,7.41,7.48,21659,0
+NOAH.US,D,20130319,000000,7.42,7.6,7.22,7.38,51686,0
+NOAH.US,D,20130320,000000,7.33,7.35,7.23,7.25,42660,0
+NOAH.US,D,20130321,000000,7.2,7.25,6.96,7.02,138009,0
+NOAH.US,D,20130322,000000,6.97,7.02,6.68,6.68,98968,0
+NOAH.US,D,20130325,000000,6.56,6.75,6.41,6.49,116144,0
+NOAH.US,D,20130326,000000,6.46,7.59,6.46,6.9,471956,0
+NOAH.US,D,20130327,000000,6.85,7.08,6.85,7.01,73268,0
+NOAH.US,D,20130328,000000,6.92,7.5,6.91,7.27,114728,0
+NOAH.US,D,20130401,000000,7.3,7.66,7.09,7.28,113710,0
+NOAH.US,D,20130402,000000,7.51,7.57,7.28,7.46,74991,0
+NOAH.US,D,20130403,000000,7.44,7.66,7.42,7.44,40506,0
+NOAH.US,D,20130404,000000,7.53,7.53,7.26,7.31,29143,0
+NOAH.US,D,20130405,000000,7.33,7.38,6.99,7.05,24445,0
+NOAH.US,D,20130408,000000,7.22,7.29,7.15,7.2,4107,0
+NOAH.US,D,20130409,000000,7.11,7.32,7.1,7.22,6447,0
+NOAH.US,D,20130410,000000,7.29,7.51,7.2,7.39,51553,0
+NOAH.US,D,20130411,000000,7.43,7.55,7.28,7.31,18536,0
+NOAH.US,D,20130412,000000,7.33,7.44,7.25,7.39,12387,0
+NOAH.US,D,20130415,000000,7.39,7.46,7.02,7.03,19913,0
+NOAH.US,D,20130416,000000,7.16,7.31,7.12,7.28,23667,0
+NOAH.US,D,20130417,000000,7.25,7.38,7.1,7.36,67462,0
+NOAH.US,D,20130418,000000,7.19,7.28,7.05,7.14,24609,0
+NOAH.US,D,20130419,000000,7.19,7.23,7.01,7.01,26300,0
+NOAH.US,D,20130422,000000,7.1,7.15,7.03,7.15,10178,0
+NOAH.US,D,20130423,000000,7.14,7.14,7.06,7.1,8730,0
+NOAH.US,D,20130424,000000,7.1,7.13,7.06,7.08,9375,0
+NOAH.US,D,20130425,000000,7.15,7.35,7.15,7.32,9505,0
+NOAH.US,D,20130426,000000,7.38,7.47,7.34,7.45,8285,0
+NOAH.US,D,20130429,000000,7.41,7.61,7.33,7.57,16298,0
+NOAH.US,D,20130430,000000,7.48,7.75,7.33,7.63,30713,0
+NOAH.US,D,20130501,000000,7.62,7.66,7.61,7.61,12505,0
+NOAH.US,D,20130502,000000,7.36,7.8,7.36,7.63,9966,0
+NOAH.US,D,20130503,000000,7.75,7.88,7.65,7.88,35403,0
+NOAH.US,D,20130506,000000,7.94,8.12,7.9,7.9,56478,0
+NOAH.US,D,20130507,000000,8,9.12,8,9,321921,0
+NOAH.US,D,20130508,000000,8.79,8.81,8.51,8.67,94219,0
+NOAH.US,D,20130509,000000,8.67,8.67,8.5,8.62,63033,0
+NOAH.US,D,20130510,000000,8.51,9.5,8.5,9.38,183896,0
+NOAH.US,D,20130513,000000,9.28,11.65,9.28,11.17,503386,0
+NOAH.US,D,20130514,000000,10.69,11.24,10.5,10.87,164631,0
+NOAH.US,D,20130515,000000,10.96,11.51,10.8,10.85,121415,0
+NOAH.US,D,20130516,000000,10.92,11.45,10.8,11.45,100399,0
+NOAH.US,D,20130517,000000,11.5,12,11.24,11.59,194624,0
+NOAH.US,D,20130520,000000,11.47,14.18,11.35,12.74,436305,0
+NOAH.US,D,20130521,000000,12.86,13.13,12.75,13,183777,0
+NOAH.US,D,20130522,000000,13,14.5,12.3,12.94,436455,0
+NOAH.US,D,20130523,000000,12.65,12.65,11.7,12.29,227893,0
+NOAH.US,D,20130524,000000,12.01,12.04,11.36,11.99,224197,0
+NOAH.US,D,20130528,000000,13.1,14.64,11.87,14.62,490659,0
+NOAH.US,D,20130529,000000,14.25,14.33,13.38,13.5,211307,0
+NOAH.US,D,20130530,000000,12.62,13.5,12.59,12.9,300583,0
+NOAH.US,D,20130531,000000,12.74,12.81,12.13,12.34,130732,0
+NOAH.US,D,20130603,000000,12.17,12.5,11.64,12.38,185637,0
+NOAH.US,D,20130604,000000,12.38,12.96,12.21,12.46,122144,0
+NOAH.US,D,20130605,000000,12.31,12.87,11.66,12.85,247119,0
+NOAH.US,D,20130606,000000,12.85,12.96,12.1,12.42,93508,0
+NOAH.US,D,20130607,000000,12.47,12.98,12.43,12.8,54652,0
+NOAH.US,D,20130610,000000,12.58,12.75,12.4,12.56,57086,0
+NOAH.US,D,20130611,000000,12.5,12.58,12.24,12.5,47962,0
+NOAH.US,D,20130612,000000,12.6,12.6,11.92,12.44,94801,0
+NOAH.US,D,20130613,000000,12.14,12.27,11.72,12.18,107117,0
+NOAH.US,D,20130614,000000,12.06,12.62,11.96,12.56,108989,0
+NOAH.US,D,20130617,000000,12.53,12.77,12.36,12.44,126194,0
+NOAH.US,D,20130618,000000,12.4,12.49,12.1,12.19,76474,0
+NOAH.US,D,20130619,000000,12.1,12.1,11.4,11.63,225036,0
+NOAH.US,D,20130620,000000,11.45,11.46,9.72,9.9,479058,0
+NOAH.US,D,20130621,000000,10.07,10.24,9.78,9.93,399079,0
+NOAH.US,D,20130624,000000,9.63,9.69,7.84,7.91,907895,0
+NOAH.US,D,20130625,000000,8.4,9.19,8.3,8.82,718024,0
+NOAH.US,D,20130626,000000,9.17,9.18,8.62,8.66,189894,0
+NOAH.US,D,20130627,000000,8.69,9.2,8.61,9.07,122880,0
+NOAH.US,D,20130628,000000,9,9.5,8.81,8.87,196837,0
+NOAH.US,D,20130701,000000,9.1,9.38,8.82,9.2,118683,0
+NOAH.US,D,20130702,000000,9.5,10.88,9.25,10.64,482593,0
+NOAH.US,D,20130703,000000,10.65,10.74,10.05,10.15,256913,0
+NOAH.US,D,20130705,000000,10.2,10.67,10.2,10.3,122626,0
+NOAH.US,D,20130708,000000,10.5,10.84,10.32,10.71,208794,0
+NOAH.US,D,20130709,000000,10.8,11.5,10.74,11.27,228602,0
+NOAH.US,D,20130710,000000,11.4,11.52,10.81,11.05,155853,0
+NOAH.US,D,20130711,000000,11.2,11.45,11.03,11.13,112173,0
+NOAH.US,D,20130712,000000,11.25,11.7,11.05,11.27,247285,0
+NOAH.US,D,20130715,000000,11.54,11.59,11.3,11.42,188305,0
+NOAH.US,D,20130716,000000,11.5,11.5,11.1,11.18,93042,0
+NOAH.US,D,20130717,000000,11.2,11.3,10.64,11.29,202750,0
+NOAH.US,D,20130718,000000,11.4,11.44,11.3,11.31,61628,0
+NOAH.US,D,20130719,000000,11.29,11.29,10.85,11.05,97413,0
+NOAH.US,D,20130722,000000,11.01,11.01,10.61,10.73,129644,0
+NOAH.US,D,20130723,000000,10.81,11.21,10.69,11.03,117287,0
+NOAH.US,D,20130724,000000,11,11.21,10.9,10.98,52880,0
+NOAH.US,D,20130725,000000,11.06,11.36,10.79,11.24,97788,0
+NOAH.US,D,20130726,000000,11.2,11.3,11,11.29,79248,0
+NOAH.US,D,20130729,000000,11.31,11.58,11.13,11.42,135674,0
+NOAH.US,D,20130730,000000,11.5,11.62,11.4,11.58,186530,0
+NOAH.US,D,20130731,000000,11.66,11.67,11.4,11.46,147229,0
+NOAH.US,D,20130801,000000,11.67,11.8,11.55,11.73,352707,0
+NOAH.US,D,20130802,000000,11.8,12.98,11.72,12.64,357016,0
+NOAH.US,D,20130805,000000,12.84,13.17,12.7,13.11,405000,0
+NOAH.US,D,20130806,000000,13.11,13.12,12.25,13.01,597656,0
+NOAH.US,D,20130807,000000,12.85,12.85,12.34,12.44,120639,0
+NOAH.US,D,20130808,000000,12.6,13.14,12.6,13,212280,0
+NOAH.US,D,20130809,000000,14.53,16.87,14.35,16.1,1846264,0
+NOAH.US,D,20130812,000000,16.34,18.68,16.32,18.42,1904638,0
+NOAH.US,D,20130813,000000,18.24,18.48,17.27,18.06,981236,0
+NOAH.US,D,20130814,000000,18,18.6,17.5,18.17,628503,0
+NOAH.US,D,20130815,000000,17.93,18,17.35,17.59,328015,0
+NOAH.US,D,20130816,000000,17.3,18.65,17.3,18.37,428197,0
+NOAH.US,D,20130819,000000,18.2,18.29,17.65,17.71,338052,0
+NOAH.US,D,20130820,000000,17.6,18.45,17.35,17.97,492052,0
+NOAH.US,D,20130821,000000,18.01,18.38,17.63,17.83,449621,0
+NOAH.US,D,20130822,000000,18.3,18.5,15.7,16.44,1246420,0
+NOAH.US,D,20130823,000000,16.57,17,16.32,16.5,478574,0
+NOAH.US,D,20130826,000000,15.95,16.06,13.6,13.69,1897043,0
+NOAH.US,D,20130827,000000,13.7,13.72,12.73,12.73,1994408,0
+NOAH.US,D,20130828,000000,12.64,13.04,12.02,12.24,1027199,0
+NOAH.US,D,20130829,000000,12.65,13.53,12.42,12.62,1234786,0
+NOAH.US,D,20130830,000000,12.36,12.79,12.07,12.2,588424,0
+NOAH.US,D,20130903,000000,12.47,12.94,12.36,12.94,644059,0
+NOAH.US,D,20130904,000000,12.75,14.25,12.15,13.94,1035451,0
+NOAH.US,D,20130905,000000,14.03,15.29,14.02,15.24,762898,0
+NOAH.US,D,20130906,000000,15.24,15.28,14.64,14.76,412109,0
+NOAH.US,D,20130909,000000,15.12,16.24,15.12,16.18,697682,0
+NOAH.US,D,20130910,000000,16.5,17.18,15.35,16,452290,0
+NOAH.US,D,20130911,000000,15.93,16.83,15.93,16.16,341720,0
+NOAH.US,D,20130912,000000,16.2,16.36,15.9,15.93,202452,0
+NOAH.US,D,20130913,000000,15.85,16.1,15.23,15.57,419518,0
+NOAH.US,D,20130916,000000,15.59,16.42,15.5,15.79,322040,0
+NOAH.US,D,20130917,000000,15.86,15.95,15.41,15.81,162502,0
+NOAH.US,D,20130918,000000,15.81,16.78,15.78,16.64,372552,0
+NOAH.US,D,20130919,000000,17.01,17.09,16.05,16.2,360437,0
+NOAH.US,D,20130920,000000,16,16.61,15.79,16.61,388328,0
+NOAH.US,D,20130923,000000,16.98,17.15,16.02,17.07,660443,0
+NOAH.US,D,20130924,000000,17.25,17.69,16.95,17.16,611884,0
+NOAH.US,D,20130925,000000,17.25,17.5,16.92,17.31,369380,0
+NOAH.US,D,20130926,000000,17.7,17.7,16.81,17.09,329006,0
+NOAH.US,D,20130927,000000,16.88,17.28,16.85,16.92,225121,0
+NOAH.US,D,20130930,000000,16.78,17.39,16.78,17.05,518099,0
+NOAH.US,D,20131001,000000,16.95,17.45,16.82,17.33,175991,0
+NOAH.US,D,20131002,000000,17.25,18.33,17.25,17.8,922078,0
+NOAH.US,D,20131003,000000,17.81,18.1,16.24,16.69,1007834,0
+NOAH.US,D,20131004,000000,16.84,17.21,16.53,16.82,446984,0
+NOAH.US,D,20131007,000000,17.5,17.8,17.07,17.41,587206,0
+NOAH.US,D,20131008,000000,17.42,17.96,16,16.14,580073,0
+NOAH.US,D,20131009,000000,16.25,16.8,16,16.25,399770,0
+NOAH.US,D,20131010,000000,16.32,17.32,16.32,16.75,533552,0
+NOAH.US,D,20131011,000000,17.34,17.34,16.75,17.05,278342,0
+NOAH.US,D,20131014,000000,17.05,17.55,16.9,17.52,371685,0
+NOAH.US,D,20131015,000000,17.73,20.34,17.63,19.79,2857151,0
+NOAH.US,D,20131016,000000,20.48,22.21,20.06,21.55,1706168,0
+NOAH.US,D,20131017,000000,21.68,22.8,21,22.59,1057067,0
+NOAH.US,D,20131018,000000,22.99,22.99,20.55,21.06,1606667,0
+NOAH.US,D,20131021,000000,21.4,21.5,19.01,20.22,1834538,0
+NOAH.US,D,20131022,000000,20.05,20.48,19.01,19.37,776804,0
+NOAH.US,D,20131023,000000,19.42,20.55,19.11,19.64,1285367,0
+NOAH.US,D,20131024,000000,19.79,19.99,18.52,18.81,1057909,0
+NOAH.US,D,20131025,000000,18.56,19.12,17.81,17.93,929961,0
+NOAH.US,D,20131028,000000,17.63,18,16.67,17.4,1438771,0
+NOAH.US,D,20131029,000000,17.53,19.19,17.33,19.12,1141565,0
+NOAH.US,D,20131030,000000,18.64,19.91,18.64,19.42,825611,0
+NOAH.US,D,20131031,000000,19.36,20.53,18.82,19.29,794300,0
+NOAH.US,D,20131101,000000,19.49,20.14,19.38,19.84,604667,0
+NOAH.US,D,20131104,000000,20.48,21.35,20.14,21,747178,0
+NOAH.US,D,20131105,000000,21,21.21,20.4,20.78,396493,0
+NOAH.US,D,20131106,000000,21,21.5,20.35,20.54,676715,0
+NOAH.US,D,20131107,000000,20.88,20.88,18.68,18.78,941367,0
+NOAH.US,D,20131108,000000,19.31,20.23,18.4,19.98,423412,0
+NOAH.US,D,20131111,000000,20.19,21.88,20,21.86,647315,0
+NOAH.US,D,20131112,000000,21.71,21.9,20.88,21.83,542095,0
+NOAH.US,D,20131113,000000,21.5,22.88,21.12,21.88,915087,0
+NOAH.US,D,20131114,000000,21.61,22.57,21.61,22.41,546753,0
+NOAH.US,D,20131115,000000,22.97,25,22.67,24.23,1591117,0
+NOAH.US,D,20131118,000000,25.08,25.51,21.16,22.56,1822282,0
+NOAH.US,D,20131119,000000,20.34,21.98,19.23,20.78,2067813,0
+NOAH.US,D,20131120,000000,20.57,21.35,19.86,19.96,796962,0
+NOAH.US,D,20131121,000000,19.99,20.95,19.91,20.21,612041,0
+NOAH.US,D,20131122,000000,19.87,20.69,19.75,20.38,640565,0
+NOAH.US,D,20131125,000000,20.67,20.9,19,19.2,1366367,0
+NOAH.US,D,20131126,000000,19.2,20.28,19,20.02,520225,0
+NOAH.US,D,20131127,000000,19.9,20.58,19.71,20.29,276952,0
+NOAH.US,D,20131129,000000,20.08,20.5,20.03,20.09,154762,0
+NOAH.US,D,20131202,000000,20.05,20.86,20.02,20.78,304766,0
+NOAH.US,D,20131203,000000,20.67,21.04,20.1,20.57,330794,0
+NOAH.US,D,20131204,000000,20.22,20.95,20,20.2,349931,0
+NOAH.US,D,20131205,000000,20.15,20.38,19.84,20.14,364664,0
+NOAH.US,D,20131206,000000,20.13,20.49,19.95,20.09,247931,0
+NOAH.US,D,20131209,000000,20.2,20.8,20.05,20.25,338968,0
+NOAH.US,D,20131210,000000,20.12,20.3,19.68,19.76,308206,0
+NOAH.US,D,20131211,000000,19.8,19.98,19.02,19.05,616183,0
+NOAH.US,D,20131212,000000,19.04,19.45,18.52,19.08,361007,0
+NOAH.US,D,20131213,000000,19.1,19.9,19.1,19.82,241140,0
+NOAH.US,D,20131216,000000,19.75,20.09,19.52,19.55,173028,0
+NOAH.US,D,20131217,000000,19.64,19.97,19.5,19.69,130108,0
+NOAH.US,D,20131218,000000,19.6,19.93,19.4,19.88,171950,0
+NOAH.US,D,20131219,000000,19.89,19.93,19.47,19.82,212133,0
+NOAH.US,D,20131220,000000,19.75,19.88,19.45,19.81,259177,0
+NOAH.US,D,20131223,000000,19.97,19.97,19.33,19.52,245474,0
+NOAH.US,D,20131224,000000,19.43,19.65,19.4,19.52,105660,0
+NOAH.US,D,20131226,000000,19.46,19.71,19.23,19.55,251316,0
+NOAH.US,D,20131227,000000,19.39,19.58,19.25,19.42,125604,0
+NOAH.US,D,20131230,000000,19.15,19.15,16.22,16.63,3025855,0
+NOAH.US,D,20131231,000000,16.95,18.46,16.94,18,1243995,0
+NOAH.US,D,20140102,000000,17.97,18.24,17.26,17.29,475738,0
+NOAH.US,D,20140103,000000,17.27,17.73,16.63,17.68,702047,0
+NOAH.US,D,20140106,000000,17.34,17.34,16.69,16.99,508149,0
+NOAH.US,D,20140107,000000,17.08,17.08,15.43,15.98,1383935,0
+NOAH.US,D,20140108,000000,16.1,16.19,15.44,15.62,830333,0
+NOAH.US,D,20140109,000000,15.77,15.91,15.51,15.71,298575,0
+NOAH.US,D,20140110,000000,15.75,15.85,14.58,15.07,791720,0
+NOAH.US,D,20140113,000000,14.92,15.35,14.7,14.83,784569,0
+NOAH.US,D,20140114,000000,14.85,15.2,14.51,15.12,364163,0
+NOAH.US,D,20140115,000000,15.08,15.97,15.08,15.9,490005,0
+NOAH.US,D,20140116,000000,16,16.09,15.51,15.6,276865,0
+NOAH.US,D,20140117,000000,15.6,15.76,15.03,15.04,569729,0
+NOAH.US,D,20140121,000000,15,15.66,15,15.35,524073,0
+NOAH.US,D,20140122,000000,15.6,15.92,15.39,15.74,343379,0
+NOAH.US,D,20140123,000000,15.53,15.61,14.56,14.67,856193,0
+NOAH.US,D,20140124,000000,14.41,14.61,13,13.18,1458584,0
+NOAH.US,D,20140127,000000,13.72,13.99,13.2,13.51,619937,0
+NOAH.US,D,20140128,000000,13.46,14.5,13.44,14.42,682436,0
+NOAH.US,D,20140129,000000,13.74,14.18,13.53,13.63,426620,0
+NOAH.US,D,20140130,000000,13.9,14.12,13.75,13.82,261266,0
+NOAH.US,D,20140131,000000,13.06,13.75,13.06,13.52,242461,0
+NOAH.US,D,20140203,000000,13.48,13.58,12.88,13,534236,0
+NOAH.US,D,20140204,000000,13.02,13.29,12.93,13.07,347006,0
+NOAH.US,D,20140205,000000,13.09,13.62,12.73,13.54,449972,0
+NOAH.US,D,20140206,000000,13.72,14.17,13.5,13.72,248881,0
+NOAH.US,D,20140207,000000,14.02,14.35,13.75,14.22,255688,0
+NOAH.US,D,20140210,000000,14.15,14.79,14.11,14.36,345764,0
+NOAH.US,D,20140211,000000,14.38,14.52,14.08,14.29,266271,0
+NOAH.US,D,20140212,000000,14.37,14.83,14.31,14.61,361005,0
+NOAH.US,D,20140213,000000,14.45,14.94,14.3,14.8,189173,0
+NOAH.US,D,20140214,000000,14.66,14.98,14.24,14.53,424006,0
+NOAH.US,D,20140218,000000,14.91,15.44,14.82,15.36,462519,0
+NOAH.US,D,20140219,000000,15.18,16.08,15.08,15.58,496390,0
+NOAH.US,D,20140220,000000,15.78,16.09,15.35,16.01,489273,0
+NOAH.US,D,20140221,000000,15.99,16.08,15.84,15.86,327080,0
+NOAH.US,D,20140224,000000,15.77,15.79,14.91,14.92,511900,0
+NOAH.US,D,20140225,000000,14.75,15.2,14.5,15.04,543623,0
+NOAH.US,D,20140226,000000,15.21,15.47,14.77,14.9,599866,0
+NOAH.US,D,20140227,000000,15.98,17.47,15.5,17.31,1856023,0
+NOAH.US,D,20140228,000000,17.5,18.44,16.73,16.89,1404867,0
+NOAH.US,D,20140303,000000,16.75,17.86,16.38,17.18,706938,0
+NOAH.US,D,20140304,000000,17.79,17.79,17.29,17.48,510239,0
+NOAH.US,D,20140305,000000,17.51,17.61,16.84,17,463910,0
+NOAH.US,D,20140306,000000,17,17.17,16.87,16.94,340758,0
+NOAH.US,D,20140307,000000,16.95,17.11,16,16.09,506586,0
+NOAH.US,D,20140310,000000,15.81,16.12,15.37,15.66,794812,0
+NOAH.US,D,20140311,000000,15.69,16.28,15.32,15.36,481892,0
+NOAH.US,D,20140312,000000,15.3,15.46,15.16,15.22,212863,0
+NOAH.US,D,20140313,000000,15.34,15.58,14.69,14.84,515631,0
+NOAH.US,D,20140314,000000,14.68,15.1,14.5,14.93,488174,0
+NOAH.US,D,20140317,000000,15.03,15.55,14.96,15.2,550346,0
+NOAH.US,D,20140318,000000,15.4,15.74,15.23,15.72,288967,0
+NOAH.US,D,20140319,000000,15.76,16.72,15.76,16.6,860348,0
+NOAH.US,D,20140320,000000,16.6,16.6,15.84,16.14,423553,0
+NOAH.US,D,20140321,000000,16.45,16.45,15.84,16.13,573153,0
+NOAH.US,D,20140324,000000,16.26,16.26,14.8,15.2,449328,0
+NOAH.US,D,20140325,000000,15.43,15.61,14.76,14.86,458134,0
+NOAH.US,D,20140326,000000,14.97,15.03,14.1,14.13,297300,0
+NOAH.US,D,20140327,000000,14.32,14.35,13.6,14.1,325330,0
+NOAH.US,D,20140328,000000,14.15,14.66,14.02,14.24,219277,0
+NOAH.US,D,20140331,000000,14.43,14.78,14.3,14.42,160200,0
+NOAH.US,D,20140401,000000,14.45,14.71,14.14,14.6,297348,0
+NOAH.US,D,20140402,000000,14.67,14.78,14.32,14.53,197778,0
+NOAH.US,D,20140403,000000,14.58,14.58,14.05,14.3,219637,0
+NOAH.US,D,20140404,000000,14.43,14.55,13.9,14.06,309989,0
+NOAH.US,D,20140407,000000,13.91,14.06,13.01,13.34,554324,0
+NOAH.US,D,20140408,000000,13.48,13.83,13.36,13.65,225707,0
+NOAH.US,D,20140409,000000,13.78,14.28,13.78,14.27,168266,0
+NOAH.US,D,20140410,000000,14.25,14.31,13.95,14.14,281170,0
+NOAH.US,D,20140411,000000,14,14.14,13.63,13.95,195683,0
+NOAH.US,D,20140414,000000,14.15,14.2,13.55,13.92,234345,0
+NOAH.US,D,20140415,000000,13.86,14.02,12.57,13.29,506854,0
+NOAH.US,D,20140416,000000,13.63,14.09,13.49,13.57,213064,0
+NOAH.US,D,20140417,000000,13.54,14.16,13.42,14.07,142602,0
+NOAH.US,D,20140421,000000,13.7,14.12,13.7,14.04,113719,0
+NOAH.US,D,20140422,000000,14.07,14.81,14.07,14.77,242195,0
+NOAH.US,D,20140423,000000,14.82,14.82,14.25,14.56,135698,0
+NOAH.US,D,20140424,000000,14.71,14.74,14.18,14.3,132854,0
+NOAH.US,D,20140425,000000,14.11,14.12,13.32,13.55,162797,0
+NOAH.US,D,20140428,000000,13.46,13.88,12.66,13.08,189848,0
+NOAH.US,D,20140429,000000,13.28,13.43,12.91,13.27,144852,0
+NOAH.US,D,20140430,000000,13.4,13.49,13.11,13.46,101692,0
+NOAH.US,D,20140501,000000,13.38,13.93,13.3,13.44,87517,0
+NOAH.US,D,20140502,000000,13.31,13.82,13.04,13.55,87976,0
+NOAH.US,D,20140505,000000,13.35,14.11,13.35,13.83,126408,0
+NOAH.US,D,20140506,000000,13.65,14.01,13.5,13.52,111765,0
+NOAH.US,D,20140507,000000,13.5,13.71,12.8,12.81,252134,0
+NOAH.US,D,20140508,000000,12.85,13.22,12.6,12.61,248142,0
+NOAH.US,D,20140509,000000,12.71,12.93,12.42,12.6,212013,0
+NOAH.US,D,20140512,000000,12.69,14.14,12.69,13.99,365458,0
+NOAH.US,D,20140513,000000,14.54,14.62,13.28,13.48,511474,0
+NOAH.US,D,20140514,000000,13.55,14,13.43,13.53,387497,0
+NOAH.US,D,20140515,000000,13.7,13.7,12.6,12.89,385103,0
+NOAH.US,D,20140516,000000,12.78,12.78,12.53,12.76,161632,0
+NOAH.US,D,20140519,000000,12.6,12.87,12.56,12.84,132687,0
+NOAH.US,D,20140520,000000,12.77,12.86,12.5,12.58,169848,0
+NOAH.US,D,20140521,000000,12.63,12.84,12.35,12.53,180123,0
+NOAH.US,D,20140522,000000,12.6,13.47,12.6,13.37,302037,0
+NOAH.US,D,20140523,000000,13.48,13.81,13.25,13.78,267171,0
+NOAH.US,D,20140527,000000,13.87,13.98,13.1,13.2,387140,0
+NOAH.US,D,20140528,000000,13.33,13.64,13.23,13.46,163177,0
+NOAH.US,D,20140529,000000,13.5,13.64,13.31,13.58,119666,0
+NOAH.US,D,20140530,000000,13.74,13.98,13.62,13.66,179499,0
+NOAH.US,D,20140602,000000,13.59,13.68,12.91,13.07,205616,0
+NOAH.US,D,20140603,000000,13,13.21,12.8,12.89,126863,0
+NOAH.US,D,20140604,000000,12.89,13.39,12.89,13.32,113785,0
+NOAH.US,D,20140605,000000,13.4,13.64,13.3,13.49,156751,0
+NOAH.US,D,20140606,000000,13.6,13.78,13.46,13.76,213176,0
+NOAH.US,D,20140609,000000,13.48,13.69,13.33,13.63,323024,0
+NOAH.US,D,20140610,000000,13.67,13.86,13.55,13.82,168200,0
+NOAH.US,D,20140611,000000,13.69,14.68,13.64,14.39,438086,0
+NOAH.US,D,20140612,000000,14.44,14.64,14.25,14.62,410158,0
+NOAH.US,D,20140613,000000,14.64,14.81,14.41,14.67,283472,0
+NOAH.US,D,20140616,000000,14.75,14.75,14.14,14.2,180809,0
+NOAH.US,D,20140617,000000,14.12,14.68,14.12,14.55,276270,0
+NOAH.US,D,20140618,000000,14.5,14.69,14.42,14.65,234921,0
+NOAH.US,D,20140619,000000,14.46,14.75,14.46,14.65,334789,0
+NOAH.US,D,20140620,000000,14.63,14.63,13.71,13.73,273815,0
+NOAH.US,D,20140623,000000,13.68,14.14,13.52,13.99,218766,0
+NOAH.US,D,20140624,000000,13.93,14.08,13.41,13.44,160398,0
+NOAH.US,D,20140625,000000,13.41,13.68,13.26,13.64,145418,0
+NOAH.US,D,20140626,000000,13.74,13.92,13.62,13.73,142733,0
+NOAH.US,D,20140627,000000,13.74,13.85,13.59,13.62,61611,0
+NOAH.US,D,20140630,000000,13.52,14.23,13.46,14.14,246873,0
+NOAH.US,D,20140701,000000,14.18,14.47,14.07,14.16,157099,0
+NOAH.US,D,20140702,000000,14.34,15.13,14.27,15.04,555100,0
+NOAH.US,D,20140703,000000,15.2,15.47,15.08,15.16,179149,0
+NOAH.US,D,20140707,000000,15.16,15.25,14.46,14.5,228527,0
+NOAH.US,D,20140708,000000,14.37,14.45,13.81,13.98,187269,0
+NOAH.US,D,20140709,000000,14.08,14.15,13.81,14,111657,0
+NOAH.US,D,20140710,000000,13.72,14.12,13.64,13.86,84462,0
+NOAH.US,D,20140711,000000,13.78,13.85,13.55,13.74,107197,0
+NOAH.US,D,20140714,000000,13.83,14.75,13.83,14.67,240665,0
+NOAH.US,D,20140715,000000,14.61,14.83,14.13,14.22,297414,0
+NOAH.US,D,20140716,000000,14.26,14.53,14.17,14.22,64467,0
+NOAH.US,D,20140717,000000,14.07,14.68,14.05,14.2,173314,0
+NOAH.US,D,20140718,000000,14.3,14.73,14.23,14.71,210613,0
+NOAH.US,D,20140721,000000,14.81,14.88,14.21,14.36,243199,0
+NOAH.US,D,20140722,000000,14.56,15.39,14.51,15.19,440029,0
+NOAH.US,D,20140723,000000,15.31,15.83,15.08,15.46,484282,0
+NOAH.US,D,20140724,000000,15.69,16.12,15.14,15.21,307211,0
+NOAH.US,D,20140725,000000,15.15,15.47,15.11,15.32,101442,0
+NOAH.US,D,20140728,000000,15.49,16.25,15.43,16.13,601568,0
+NOAH.US,D,20140729,000000,16.28,16.8,16.11,16.75,655297,0
+NOAH.US,D,20140730,000000,16.8,16.94,16.64,16.83,348344,0
+NOAH.US,D,20140731,000000,16.66,16.66,15.56,16.06,659570,0
+NOAH.US,D,20140801,000000,16.08,16.2,15.4,15.74,240553,0
+NOAH.US,D,20140804,000000,15.82,16.15,15.57,16.01,189382,0
+NOAH.US,D,20140805,000000,15.82,16.31,15.66,15.87,193762,0
+NOAH.US,D,20140806,000000,15.68,16.05,15.66,15.82,98209,0
+NOAH.US,D,20140807,000000,15.85,16,15.72,15.73,107024,0
+NOAH.US,D,20140808,000000,15.75,15.89,15.71,15.77,91711,0
+NOAH.US,D,20140811,000000,15.78,16.84,15.78,16.6,537189,0
+NOAH.US,D,20140812,000000,17.12,17.7,16.42,17.7,1204600,0
+NOAH.US,D,20140813,000000,17.6,17.67,16.83,17.17,1001413,0
+NOAH.US,D,20140814,000000,17.1,17.2,16.42,16.85,727552,0
+NOAH.US,D,20140815,000000,16.85,17.15,16.38,17.1,429789,0
+NOAH.US,D,20140818,000000,16.7,17.04,16.12,16.75,985901,0
+NOAH.US,D,20140819,000000,16.7,16.86,16.2,16.28,371125,0
+NOAH.US,D,20140820,000000,16.1,16.1,14.3,14.44,1608116,0
+NOAH.US,D,20140821,000000,14.6,15.26,13.72,14.72,1833535,0
+NOAH.US,D,20140822,000000,14.86,15.44,14.34,15.3,684639,0
+NOAH.US,D,20140825,000000,15.29,15.8,14.91,14.92,472040,0
+NOAH.US,D,20140826,000000,14.92,15.78,14.8,15.76,459608,0
+NOAH.US,D,20140827,000000,15.78,15.78,15.52,15.77,333143,0
+NOAH.US,D,20140828,000000,15.55,15.68,15.18,15.2,251469,0
+NOAH.US,D,20140829,000000,15.26,15.49,15.2,15.27,375235,0
+NOAH.US,D,20140902,000000,15.4,15.56,14.91,15.04,354093,0
+NOAH.US,D,20140903,000000,15.31,15.32,14.98,15.01,274118,0
+NOAH.US,D,20140904,000000,15.25,15.88,15.06,15.81,490099,0
+NOAH.US,D,20140905,000000,15.69,15.98,15.41,15.73,322554,0
+NOAH.US,D,20140908,000000,15.75,15.88,15.47,15.56,179200,0
+NOAH.US,D,20140909,000000,15.51,15.65,15.07,15.11,145848,0
+NOAH.US,D,20140910,000000,15.15,15.18,14.8,15.16,240016,0
+NOAH.US,D,20140911,000000,15.13,15.37,14.9,15.26,234947,0
+NOAH.US,D,20140912,000000,15.25,15.25,14.71,14.89,439425,0
+NOAH.US,D,20140915,000000,14.87,14.87,14.41,14.63,288421,0
+NOAH.US,D,20140916,000000,14.48,14.69,14.45,14.55,295400,0
+NOAH.US,D,20140917,000000,14.59,14.84,14.53,14.62,69420,0
+NOAH.US,D,20140918,000000,14.78,14.92,14.63,14.81,121214,0
+NOAH.US,D,20140919,000000,14.92,14.96,14.61,14.89,317816,0
+NOAH.US,D,20140922,000000,14.75,14.88,13.92,14.2,544497,0
+NOAH.US,D,20140923,000000,14.19,14.19,13.95,13.97,255626,0
+NOAH.US,D,20140924,000000,14.1,14.1,13.82,13.82,183600,0
+NOAH.US,D,20140925,000000,13.82,13.85,13.55,13.7,281588,0
+NOAH.US,D,20140926,000000,13.72,13.75,13.47,13.49,216028,0
+NOAH.US,D,20140929,000000,13.38,13.73,13.32,13.39,328074,0
+NOAH.US,D,20140930,000000,13.44,13.73,13.36,13.42,108587,0
+NOAH.US,D,20141001,000000,13.33,13.42,12.89,12.95,415908,0
+NOAH.US,D,20141002,000000,13.06,14.42,13,14.2,738694,0
+NOAH.US,D,20141003,000000,14.38,14.86,14.01,14.01,690219,0
+NOAH.US,D,20141006,000000,14.25,14.26,13.64,13.66,218631,0
+NOAH.US,D,20141007,000000,13.6,13.89,13.53,13.63,97926,0
+NOAH.US,D,20141008,000000,13.62,13.87,13.35,13.77,202572,0
+NOAH.US,D,20141009,000000,13.73,13.73,13.42,13.46,89704,0
+NOAH.US,D,20141010,000000,13.4,14.06,13.3,13.7,365803,0
+NOAH.US,D,20141013,000000,13.86,14.24,13.54,13.62,204940,0
+NOAH.US,D,20141014,000000,13.73,13.97,13.53,13.68,116313,0
+NOAH.US,D,20141015,000000,13.41,14.01,13.38,13.8,181865,0
+NOAH.US,D,20141016,000000,13.65,14.01,13.45,13.9,155292,0
+NOAH.US,D,20141017,000000,14.05,14.16,13.75,13.88,131581,0
+NOAH.US,D,20141020,000000,14,14.15,13.91,14.09,195588,0
+NOAH.US,D,20141021,000000,14.2,14.47,14.06,14.34,150407,0
+NOAH.US,D,20141022,000000,14.4,15.1,14.25,14.47,329085,0
+NOAH.US,D,20141023,000000,14.76,14.92,14.57,14.85,183648,0
+NOAH.US,D,20141024,000000,14.98,14.98,14.69,14.95,122429,0
+NOAH.US,D,20141027,000000,14.82,15.38,14.6,15.13,352072,0
+NOAH.US,D,20141028,000000,15.2,16.2,15.18,16.2,542920,0
+NOAH.US,D,20141029,000000,16.28,16.28,15.74,15.76,323990,0
+NOAH.US,D,20141030,000000,15.7,16.2,15.51,16.13,339544,0
+NOAH.US,D,20141031,000000,16.2,16.65,16.07,16.4,403031,0
+NOAH.US,D,20141103,000000,16.35,16.85,16.09,16.62,327417,0
+NOAH.US,D,20141104,000000,16.6,16.75,16.3,16.53,208942,0
+NOAH.US,D,20141105,000000,16.52,16.53,15.85,16.11,244737,0
+NOAH.US,D,20141106,000000,16,16.35,15.98,16.31,265844,0
+NOAH.US,D,20141107,000000,16.23,16.84,16.18,16.77,385232,0
+NOAH.US,D,20141110,000000,16.8,16.98,16.47,16.77,544939,0
+NOAH.US,D,20141111,000000,16.92,17.26,16.72,17.01,509566,0
+NOAH.US,D,20141112,000000,16.07,17.1,16.07,16.94,624284,0
+NOAH.US,D,20141113,000000,16.91,17.08,16.77,16.97,382113,0
+NOAH.US,D,20141114,000000,16.89,17.27,16.88,17.17,205951,0
+NOAH.US,D,20141117,000000,17.01,17.28,16.53,16.53,402025,0
+NOAH.US,D,20141118,000000,16.51,17.23,16.49,17.05,386830,0
+NOAH.US,D,20141119,000000,17,17.12,16.51,16.88,226536,0
+NOAH.US,D,20141120,000000,16.84,17.15,16.78,17.06,214341,0
+NOAH.US,D,20141121,000000,17.32,18.55,17.31,18.24,1223489,0
+NOAH.US,D,20141124,000000,18.42,19.45,18.37,19.34,678714,0
+NOAH.US,D,20141125,000000,19.43,19.5,18.84,18.9,357111,0
+NOAH.US,D,20141126,000000,18.91,19.72,18.9,19.63,633237,0
+NOAH.US,D,20141128,000000,19.74,19.9,19.2,19.33,417001,0
+NOAH.US,D,20141201,000000,19.38,19.41,18.21,19.02,520645,0
+NOAH.US,D,20141202,000000,19.36,20.28,19.2,20.12,599117,0
+NOAH.US,D,20141203,000000,20.03,20.47,19.79,20.17,438589,0
+NOAH.US,D,20141204,000000,20.5,23.75,20.5,21.63,2731923,0
+NOAH.US,D,20141205,000000,22.73,23.99,22.01,23.84,2314831,0
+NOAH.US,D,20141208,000000,24.97,25.6,22.5,22.69,4043378,0
+NOAH.US,D,20141209,000000,21.26,22,20.12,21.9,2180303,0
+NOAH.US,D,20141210,000000,22.31,22.46,20.13,20.49,1058485,0
+NOAH.US,D,20141211,000000,20.97,21.07,19.22,19.28,1433502,0
+NOAH.US,D,20141212,000000,19.2,19.88,18.81,19.67,694247,0
+NOAH.US,D,20141215,000000,19.66,20.02,18.6,18.75,619502,0
+NOAH.US,D,20141216,000000,18.79,19.24,18.05,19.02,629616,0
+NOAH.US,D,20141217,000000,19.33,20.02,19.05,19.83,492507,0
+NOAH.US,D,20141218,000000,19.99,20.16,18.58,18.95,635724,0
+NOAH.US,D,20141219,000000,19.32,19.92,18.92,19.69,576629,0
+NOAH.US,D,20141222,000000,19.76,20.79,19.46,20.32,934429,0
+NOAH.US,D,20141223,000000,20.35,21.8,19.84,21.44,1060956,0
+NOAH.US,D,20141224,000000,21.45,21.46,20.12,20.44,337867,0
+NOAH.US,D,20141226,000000,20.68,21.48,20.44,21.13,447178,0
+NOAH.US,D,20141229,000000,21.13,21.4,20.71,20.77,351607,0
+NOAH.US,D,20141230,000000,20.77,21.22,20.28,21.08,355726,0
+NOAH.US,D,20141231,000000,21.1,21.2,20.59,20.9,285513,0
+NOAH.US,D,20150102,000000,21.12,22.06,20.6,21.91,531761,0
+NOAH.US,D,20150105,000000,21.91,22.23,20.92,21.18,602705,0
+NOAH.US,D,20150106,000000,21.2,21.37,20.1,20.59,562865,0
+NOAH.US,D,20150107,000000,20.73,20.86,19.81,20.69,659207,0
+NOAH.US,D,20150108,000000,20.97,21.85,20.51,21.83,708608,0
+NOAH.US,D,20150109,000000,21.71,21.71,19.86,20,757580,0
+NOAH.US,D,20150112,000000,20.03,20.57,19.51,19.71,529518,0
+NOAH.US,D,20150113,000000,20,20,18.2,18.43,822739,0
+NOAH.US,D,20150114,000000,18.3,18.95,18.25,18.51,364274,0
+NOAH.US,D,20150115,000000,18.54,18.73,18.06,18.06,358221,0
+NOAH.US,D,20150116,000000,18.1,18.33,16.9,18.03,944483,0
+NOAH.US,D,20150120,000000,17.99,18.84,17.42,18.73,864143,0
+NOAH.US,D,20150121,000000,18.63,18.65,17.93,18.02,358418,0
+NOAH.US,D,20150122,000000,18.02,18.54,17.8,18.4,202655,0
+NOAH.US,D,20150123,000000,18.4,19.19,18.4,18.98,481741,0
+NOAH.US,D,20150126,000000,19.01,19.3,19,19.13,281204,0
+NOAH.US,D,20150127,000000,18.85,19.1,18.72,19.04,239914,0
+NOAH.US,D,20150128,000000,18.74,18.74,17.31,18.46,1011782,0
+NOAH.US,D,20150129,000000,18.46,19.02,18.28,19,670271,0
+NOAH.US,D,20150130,000000,18.87,19.07,18.51,18.67,375052,0
+NOAH.US,D,20150202,000000,18.58,18.81,18.12,18.74,230730,0
+NOAH.US,D,20150203,000000,18.74,19.67,18.53,19.64,467737,0
+NOAH.US,D,20150204,000000,19.88,21.18,19.85,21.04,786889,0
+NOAH.US,D,20150205,000000,20.49,20.74,19.77,20.7,465964,0
+NOAH.US,D,20150206,000000,20.63,20.63,20.03,20.24,323564,0
+NOAH.US,D,20150209,000000,20.24,21.15,20.06,21.13,294057,0
+NOAH.US,D,20150210,000000,21.29,21.31,20.5,20.76,250609,0
+NOAH.US,D,20150211,000000,20.76,20.92,20.54,20.74,173635,0
+NOAH.US,D,20150212,000000,20.79,21.06,20.66,20.87,201140,0
+NOAH.US,D,20150213,000000,20.93,21.97,20.93,21.59,402420,0
+NOAH.US,D,20150217,000000,21.79,21.98,21.45,21.9,341909,0
+NOAH.US,D,20150218,000000,21.98,22.75,21.92,22.6,544642,0
+NOAH.US,D,20150219,000000,22.48,22.63,22.34,22.55,202273,0
+NOAH.US,D,20150220,000000,22.5,22.58,22.1,22.56,200002,0
+NOAH.US,D,20150223,000000,22.46,22.75,22.45,22.54,356049,0
+NOAH.US,D,20150224,000000,22.56,22.75,22.56,22.73,320184,0
+NOAH.US,D,20150225,000000,22.72,23.08,22.5,22.78,547807,0
+NOAH.US,D,20150226,000000,23.01,23.08,22.33,23.03,571456,0
+NOAH.US,D,20150227,000000,23.03,23.29,22.61,23.06,404508,0
+NOAH.US,D,20150302,000000,23.23,23.38,23.07,23.25,391400,0
+NOAH.US,D,20150303,000000,23.11,23.12,20.78,20.84,673500,0
+NOAH.US,D,20150304,000000,20.79,21.24,20.5,20.83,495700,0
+NOAH.US,D,20150305,000000,20.82,21.41,20.68,21.2,245500,0
+NOAH.US,D,20150306,000000,21.11,21.55,21,21.08,349200,0
+NOAH.US,D,20150309,000000,21.06,21.14,20.3,20.38,421300,0
+NOAH.US,D,20150310,000000,20.21,20.52,20,20.02,238700,0
+NOAH.US,D,20150311,000000,20.06,20.15,19.92,19.95,231200,0
+NOAH.US,D,20150312,000000,20.15,21.6,20.11,21.42,345200,0
+NOAH.US,D,20150313,000000,21.53,21.68,20.78,20.79,182200,0
+NOAH.US,D,20150316,000000,20.91,21.51,20.85,21.47,436600,0
+NOAH.US,D,20150317,000000,20.61,22.75,19.01,22.71,1675300,0
+NOAH.US,D,20150318,000000,22.68,22.75,21.3,22.48,795000,0
+NOAH.US,D,20150319,000000,22.36,23.2,22.12,22.94,655200,0
+NOAH.US,D,20150320,000000,23.07,23.07,21.51,22.07,529500,0
+NOAH.US,D,20150323,000000,21.89,23.15,21.68,23.03,641000,0
+NOAH.US,D,20150324,000000,22.96,23.35,22.81,23.07,487900,0
+NOAH.US,D,20150325,000000,22.88,22.88,22,22.54,370300,0
+NOAH.US,D,20150326,000000,22.53,23.22,22.52,23.22,487700,0
+NOAH.US,D,20150327,000000,23.19,23.93,22.82,23.16,528700,0
+NOAH.US,D,20150330,000000,23.46,24.2,23.01,23.21,860600,0
+NOAH.US,D,20150331,000000,23.08,23.47,22.8,23.38,318808,0
+NOAH.US,D,20150401,000000,23.45,23.98,23.37,23.72,500000,0
+NOAH.US,D,20150402,000000,23.7,24.2,23.51,23.93,432300,0
+NOAH.US,D,20150406,000000,23.86,24.54,23.66,24.51,759800,0
+NOAH.US,D,20150407,000000,24.51,25.2,24.43,25.18,990292,0
+NOAH.US,D,20150408,000000,25.38,28.19,25.31,28.03,1955200,0
+NOAH.US,D,20150409,000000,28.21,29.61,27.15,29.43,1578776,0
+NOAH.US,D,20150410,000000,29.5,29.94,28.83,29.5,1011300,0
+NOAH.US,D,20150413,000000,29.63,30.62,29.53,30,1013800,0
+NOAH.US,D,20150414,000000,29.89,30,27.29,28.22,1210900,0
+NOAH.US,D,20150415,000000,28.36,29.43,27.89,29.35,475581,0
+NOAH.US,D,20150416,000000,29.36,30.31,29.02,30.21,780056,0
+NOAH.US,D,20150417,000000,29.2,29.57,28.71,29.41,878400,0
+NOAH.US,D,20150420,000000,29.41,30.34,29.22,30.22,509832,0
+NOAH.US,D,20150421,000000,30.7,32.19,30.62,31.48,1269605,0
+NOAH.US,D,20150422,000000,32.04,32.27,31.5,32.18,523705,0
+NOAH.US,D,20150423,000000,32.05,33.55,31.88,33.16,736700,0
+NOAH.US,D,20150424,000000,33.41,34.19,33.07,33.79,668100,0
+NOAH.US,D,20150427,000000,34,35.48,33.4,33.76,1112600,0
+NOAH.US,D,20150428,000000,33.6,34.24,32.15,33.88,727300,0
+NOAH.US,D,20150429,000000,33.59,34.39,33.41,34.16,425000,0
+NOAH.US,D,20150430,000000,34,34.3,33.34,33.89,387200,0
+NOAH.US,D,20150501,000000,33.89,34,33.42,33.78,348800,0
+NOAH.US,D,20150504,000000,33.5,35.68,33.38,35.52,720100,0
+NOAH.US,D,20150505,000000,34.78,35.34,33.18,33.76,793100,0
+NOAH.US,D,20150506,000000,33.77,34.63,33.21,33.89,630544,0
+NOAH.US,D,20150507,000000,33.48,33.79,31.89,33.13,645934,0
+NOAH.US,D,20150508,000000,33.67,34.66,33.06,34.3,655300,0
+NOAH.US,D,20150511,000000,34.63,36.32,34.63,35.91,638400,0
+NOAH.US,D,20150512,000000,35.77,36.67,35.32,35.53,651594,0
+NOAH.US,D,20150513,000000,35.56,36.56,35.48,35.61,365200,0
+NOAH.US,D,20150514,000000,35.73,37.36,35.35,37.32,449100,0
+NOAH.US,D,20150515,000000,37.37,37.37,36.03,36.22,655472,0
+NOAH.US,D,20150518,000000,36.3,37.05,35.8,36.71,1131999,0
+NOAH.US,D,20150519,000000,36.41,37.96,34.01,34.81,1434300,0
+NOAH.US,D,20150520,000000,34.82,35.48,34.11,34.62,795400,0
+NOAH.US,D,20150521,000000,34.52,34.77,31.67,33.19,1289900,0
+NOAH.US,D,20150522,000000,33.17,34.35,33.09,33.7,630800,0
+NOAH.US,D,20150526,000000,33.92,33.98,31.9,32.73,837525,0
+NOAH.US,D,20150527,000000,32.8,32.95,31.69,32.29,657200,0
+NOAH.US,D,20150528,000000,31.68,32.65,30.96,32.51,495602,0
+NOAH.US,D,20150529,000000,32.64,32.84,31.5,31.7,408200,0
+NOAH.US,D,20150601,000000,32.01,32.6,31.42,32.33,238885,0
+NOAH.US,D,20150602,000000,32.18,32.65,31.83,32.56,348235,0
+NOAH.US,D,20150603,000000,32.19,34.4,32.19,34.09,651700,0
+NOAH.US,D,20150604,000000,33.99,34.75,33.7,34.18,419900,0
+NOAH.US,D,20150605,000000,34.22,35.58,33.91,34.94,386300,0
+NOAH.US,D,20150608,000000,35.16,35.41,33.44,33.67,362300,0
+NOAH.US,D,20150609,000000,33.66,33.88,32.58,32.77,245153,0
+NOAH.US,D,20150610,000000,32.8,34.86,32.8,34.66,866127,0
+NOAH.US,D,20150611,000000,34.92,36.33,34.69,35.62,798118,0
+NOAH.US,D,20150612,000000,35.44,36.12,35.34,35.4,316300,0
+NOAH.US,D,20150615,000000,34.76,36.03,34.52,35.9,293000,0
+NOAH.US,D,20150616,000000,35.81,36.24,34.53,35.06,365300,0
+NOAH.US,D,20150617,000000,35.5,35.89,34.7,35.05,391400,0
+NOAH.US,D,20150618,000000,35.05,35.05,32.41,33.22,883400,0
+NOAH.US,D,20150619,000000,32.87,32.93,31.46,32.77,713100,0
+NOAH.US,D,20150622,000000,33.37,33.43,31.89,32.24,374900,0
+NOAH.US,D,20150623,000000,32.34,32.96,32.3,32.43,271567,0
+NOAH.US,D,20150624,000000,32.51,32.68,31.75,31.77,233100,0
+NOAH.US,D,20150625,000000,31.66,31.67,29.95,30.67,689200,0
+NOAH.US,D,20150626,000000,29.8,30.23,28.16,28.5,1318000,0
+NOAH.US,D,20150629,000000,27.57,28.12,26.9,27.59,937500,0
+NOAH.US,D,20150630,000000,28.46,30.52,28.41,30.23,659329,0
+NOAH.US,D,20150701,000000,30.06,30.06,28.41,28.52,671300,0
+NOAH.US,D,20150702,000000,28.07,28.22,27.44,27.8,414100,0
+NOAH.US,D,20150706,000000,26.71,26.71,24.9,25.5,1175800,0
+NOAH.US,D,20150707,000000,24.01,24.01,21,22.98,2756400,0
+NOAH.US,D,20150708,000000,21.76,22.22,21,21.57,2196300,0
+NOAH.US,D,20150709,000000,25.9,27.55,24.7,25.55,2141600,0
+NOAH.US,D,20150710,000000,26.5,26.5,24.89,25.16,1039000,0
+NOAH.US,D,20150713,000000,25.72,26.49,25.3,25.98,659800,0
+NOAH.US,D,20150714,000000,26.01,26.58,25.2,25.98,533033,0
+NOAH.US,D,20150715,000000,25.65,25.65,24.22,24.45,636224,0
+NOAH.US,D,20150716,000000,24.86,25.62,24.56,25.38,440400,0
+NOAH.US,D,20150717,000000,26.02,26.67,25.54,25.56,740200,0
+NOAH.US,D,20150720,000000,25.3,25.3,24.03,24.08,551000,0
+NOAH.US,D,20150721,000000,24.32,25.01,24.26,24.97,578000,0
+NOAH.US,D,20150722,000000,24.53,25.3,24.53,25,254200,0
+NOAH.US,D,20150723,000000,25.2,26.3,25.13,26.25,756900,0
+NOAH.US,D,20150724,000000,26.02,26.04,23.19,23.4,1137000,0
+NOAH.US,D,20150727,000000,21.61,22.35,20,22.16,1052900,0
+NOAH.US,D,20150728,000000,22.12,23.25,21.62,22.94,443300,0
+NOAH.US,D,20150729,000000,22.95,23.68,22.88,23.35,364100,0
+NOAH.US,D,20150730,000000,22.89,23.08,22.37,22.87,360100,0
+NOAH.US,D,20150731,000000,22.75,23.01,22.43,22.85,198900,0
+NOAH.US,D,20150803,000000,23.31,23.56,22.48,23.42,377573,0
+NOAH.US,D,20150804,000000,24,24.7,23.45,24.19,552500,0
+NOAH.US,D,20150805,000000,24.58,24.92,23.72,23.95,405300,0
+NOAH.US,D,20150806,000000,24,25.24,23.93,25.12,385270,0
+NOAH.US,D,20150807,000000,25.18,25.76,23.99,24.23,424800,0
+NOAH.US,D,20150810,000000,24.72,26.2,24.65,26,304500,0
+NOAH.US,D,20150811,000000,25.1,25.7,23.93,24.28,602768,0
+NOAH.US,D,20150812,000000,23.85,25.47,23.65,24.25,438900,0
+NOAH.US,D,20150813,000000,24.5,25.7,24.05,24.37,228700,0
+NOAH.US,D,20150814,000000,24.35,25.18,24.16,24.83,209500,0
+NOAH.US,D,20150817,000000,24.76,24.98,23.91,24.45,251700,0
+NOAH.US,D,20150818,000000,23.64,24,23.64,23.86,615300,0
+NOAH.US,D,20150819,000000,23.84,23.86,23.4,23.52,728500,0
+NOAH.US,D,20150820,000000,23.1,23.78,22.75,23.04,1212300,0
+NOAH.US,D,20150821,000000,22.61,22.98,21.43,22.29,1748700,0
+NOAH.US,D,20150824,000000,19.94,21.2,19.8,19.96,1407816,0
+NOAH.US,D,20150825,000000,21.52,21.57,20,20.01,396100,0
+NOAH.US,D,20150826,000000,20.56,20.82,19.33,20.15,871100,0
+NOAH.US,D,20150827,000000,20.99,22.73,20.83,22.23,750900,0
+NOAH.US,D,20150828,000000,22.1,22.14,21.11,21.35,366500,0
+NOAH.US,D,20150831,000000,21.2,21.2,20.03,20.09,479300,0
+NOAH.US,D,20150901,000000,19.53,20.1,18.66,19.13,816400,0
+NOAH.US,D,20150902,000000,19.02,19.92,18.66,19.92,822500,0
+NOAH.US,D,20150903,000000,20.23,20.3,19.55,19.88,279400,0
+NOAH.US,D,20150904,000000,19.6,19.75,18.97,19.17,401400,0
+NOAH.US,D,20150908,000000,20.33,20.7,19.72,20.54,326900,0
+NOAH.US,D,20150909,000000,21.1,21.45,20.51,20.6,391100,0
+NOAH.US,D,20150910,000000,20.5,20.81,20.27,20.73,219815,0
+NOAH.US,D,20150911,000000,20.71,20.78,20.48,20.74,101400,0
+NOAH.US,D,20150914,000000,20.42,21.21,20.41,20.84,248400,0
+NOAH.US,D,20150915,000000,20.68,21.3,20.57,21.08,125700,0
+NOAH.US,D,20150916,000000,21.52,23.1,21.37,23.07,594900,0
+NOAH.US,D,20150917,000000,22.27,23.04,22.27,22.93,444627,0
+NOAH.US,D,20150918,000000,22.52,22.89,21.41,21.48,275200,0
+NOAH.US,D,20150921,000000,22.86,23.05,21.8,22.24,154500,0
+NOAH.US,D,20150922,000000,21.9,22.62,21.2,22.13,251400,0
+NOAH.US,D,20150923,000000,21.82,22.11,21.3,21.43,292100,0
+NOAH.US,D,20150924,000000,21.21,21.81,20.9,21.8,157390,0
+NOAH.US,D,20150925,000000,21.98,22.16,21.54,21.7,133400,0
+NOAH.US,D,20150928,000000,21.36,21.9,21.13,21.58,223511,0
+NOAH.US,D,20150929,000000,21.5,21.89,20.88,21.77,228400,0
+NOAH.US,D,20150930,000000,22.27,23.98,22.27,23.49,396600,0
+NOAH.US,D,20151001,000000,23.6,23.6,22.11,22.66,190900,0
+NOAH.US,D,20151002,000000,22.64,23.85,22.38,23.85,187900,0
+NOAH.US,D,20151005,000000,24.1,24.48,23.76,24.2,256703,0
+NOAH.US,D,20151006,000000,24.2,25.59,24.12,25.03,523000,0
+NOAH.US,D,20151007,000000,25.6,27.53,25.6,26.4,1255200,0
+NOAH.US,D,20151008,000000,26.31,27.1,25.87,27.1,435400,0
+NOAH.US,D,20151009,000000,26.99,27.89,26.79,27.66,400200,0
+NOAH.US,D,20151012,000000,27.96,28.47,27.36,28.11,259953,0
+NOAH.US,D,20151013,000000,28.02,28.02,26.57,27,604000,0
+NOAH.US,D,20151014,000000,26.94,26.94,25.6,25.97,388200,0
+NOAH.US,D,20151015,000000,26.55,27.95,26.3,27.64,257100,0
+NOAH.US,D,20151016,000000,27.85,28.91,27.64,28.03,445600,0
+NOAH.US,D,20151019,000000,27.91,28.41,27.46,27.92,259825,0
+NOAH.US,D,20151020,000000,27.9,28.13,27.47,27.68,160106,0
+NOAH.US,D,20151021,000000,27.54,27.54,25.86,26.06,324600,0
+NOAH.US,D,20151022,000000,26.32,26.98,26.31,26.88,178300,0
+NOAH.US,D,20151023,000000,27.57,28.24,27.41,27.74,210800,0
+NOAH.US,D,20151026,000000,27.56,28.47,27.56,28.46,377600,0
+NOAH.US,D,20151027,000000,28.44,28.5,27.34,27.71,339700,0
+NOAH.US,D,20151028,000000,27.34,28.17,27.13,28.11,307500,0
+NOAH.US,D,20151029,000000,27.91,28,27.38,27.42,229800,0
+NOAH.US,D,20151030,000000,27.59,28.26,27.2,28.02,212400,0
+NOAH.US,D,20151102,000000,28,28.44,27.52,28.25,218899,0
+NOAH.US,D,20151103,000000,28.17,31.75,28.01,31.03,1100200,0
+NOAH.US,D,20151104,000000,31.07,32.02,29.8,29.97,631337,0
+NOAH.US,D,20151105,000000,30.17,31.65,30.15,31.18,443300,0
+NOAH.US,D,20151106,000000,31.5,33,31.37,32.11,435600,0
+NOAH.US,D,20151109,000000,32.23,32.47,31.57,31.7,227689,0
+NOAH.US,D,20151110,000000,31.58,31.93,30.29,30.31,247600,0
+NOAH.US,D,20151111,000000,30.53,30.59,29.04,30.01,243400,0
+NOAH.US,D,20151112,000000,29.94,30.99,29.49,29.59,245200,0
+NOAH.US,D,20151113,000000,29.48,29.48,26.94,27.32,552800,0
+NOAH.US,D,20151116,000000,27.33,29.89,27.33,29.55,340900,0
+NOAH.US,D,20151117,000000,29.72,32.2,28.4,30.7,667600,0
+NOAH.US,D,20151118,000000,30.84,31.35,30.05,30.61,284000,0
+NOAH.US,D,20151119,000000,30.74,31.58,30.05,31.19,418600,0
+NOAH.US,D,20151120,000000,31.4,33.5,31.2,32.79,542700,0
+NOAH.US,D,20151123,000000,32.79,33.03,32.6,32.75,381900,0
+NOAH.US,D,20151124,000000,32.19,32.87,32.07,32.8,178800,0
+NOAH.US,D,20151125,000000,32.75,33.55,31.85,32.28,504400,0
+NOAH.US,D,20151127,000000,31.64,31.99,30.53,31.39,192700,0
+NOAH.US,D,20151130,000000,31.55,32.95,31.42,32.92,595300,0
+NOAH.US,D,20151201,000000,32.9,32.9,31.71,32.07,356877,0
+NOAH.US,D,20151202,000000,32.06,32.52,31.67,31.73,220400,0
+NOAH.US,D,20151203,000000,32,32,30.08,30.24,299832,0
+NOAH.US,D,20151204,000000,30.34,31.41,30.15,31.21,184200,0
+NOAH.US,D,20151207,000000,31.17,31.45,30.56,30.82,215500,0
+NOAH.US,D,20151208,000000,30.36,30.66,29.32,30.19,231757,0
+NOAH.US,D,20151209,000000,30.22,30.6,29.08,29.23,363100,0
+NOAH.US,D,20151210,000000,29.45,29.66,28.41,29.26,307400,0
+NOAH.US,D,20151211,000000,28.75,29.16,28.36,28.87,454700,0
+NOAH.US,D,20151214,000000,29,29.58,28.1,28.55,310897,0
+NOAH.US,D,20151215,000000,29,29.85,28.86,29.58,282300,0
+NOAH.US,D,20151216,000000,29.65,30,28.44,28.94,272700,0
+NOAH.US,D,20151217,000000,29.03,30.71,29.03,30.64,1218100,0
+NOAH.US,D,20151218,000000,30.49,31.15,29.54,29.56,501300,0
+NOAH.US,D,20151221,000000,30.06,30.42,29.83,30.18,263900,0
+NOAH.US,D,20151222,000000,30.17,30.99,30,30.54,391005,0
+NOAH.US,D,20151223,000000,30.55,30.84,29.79,30.31,517200,0
+NOAH.US,D,20151224,000000,30.16,30.6,30.16,30.39,133770,0
+NOAH.US,D,20151228,000000,30.24,30.404,29.32,29.71,479013,0
+NOAH.US,D,20151229,000000,29.86,30.08,27.92,27.96,437812,0
+NOAH.US,D,20151230,000000,27.97,29.34,27.83,27.83,252373,0
+NOAH.US,D,20151231,000000,28,28.38,27.55,27.93,404764,0
+NOAH.US,D,20160104,000000,26.5,26.5,25.68,26.14,934891,0
+NOAH.US,D,20160105,000000,25.99,27.1,25.83,26.34,301535,0
+NOAH.US,D,20160106,000000,26,27.8,25.9,26.35,500202,0
+NOAH.US,D,20160107,000000,25.2,26.42,24.7,26.13,661194,0
+NOAH.US,D,20160108,000000,26.64,26.75,24.34,24.51,775226,0
+NOAH.US,D,20160111,000000,24.27,25.44,24.15,24.38,696177,0
+NOAH.US,D,20160112,000000,24.71,25.185,24.59,25.05,761873,0
+NOAH.US,D,20160113,000000,25.07,25.7,24.14,24.26,702033,0
+NOAH.US,D,20160114,000000,24.93,25.63,24.22,25.41,511553,0
+NOAH.US,D,20160115,000000,24.85,25.865,23.35,23.93,786857,0
+NOAH.US,D,20160119,000000,24.74,25.42,24.53,24.69,256300,0
+NOAH.US,D,20160120,000000,23.96,24.76,23.03,24.64,417276,0
+NOAH.US,D,20160121,000000,24.52,24.78,23.5501,23.8,589196,0
+NOAH.US,D,20160122,000000,24.8,25,23.5,24.07,299343,0
+NOAH.US,D,20160125,000000,24.03,24.48,23.125,23.34,190697,0
+NOAH.US,D,20160126,000000,23.31,24.2099,22.85,24.01,346087,0
+NOAH.US,D,20160127,000000,23.8,25.17,23.76,24.62,486535,0
+NOAH.US,D,20160128,000000,25.01,25.01,24.1,24.6,196400,0
+NOAH.US,D,20160129,000000,24.51,25.69,24.51,25.61,115138,0
+NOAH.US,D,20160201,000000,25.62,26.73,24.5,24.95,432655,0
+NOAH.US,D,20160202,000000,24.4,24.76,24.09,24.28,374350,0
+NOAH.US,D,20160203,000000,24.58,24.87,22.5,22.7,647991,0
+NOAH.US,D,20160204,000000,22.65,23.7503,22.54,23.35,375966,0
+NOAH.US,D,20160205,000000,23.33,23.55,22.216,22.32,563308,0
+NOAH.US,D,20160208,000000,21.72,22.28,20.91,21.78,530732,0
+NOAH.US,D,20160209,000000,21.31,22.0011,21.02,21.55,251684,0
+NOAH.US,D,20160210,000000,21.77,22.03,21.37,21.48,174662,0
+NOAH.US,D,20160211,000000,20.99,21.36,20.3,20.38,417245,0
+NOAH.US,D,20160212,000000,20.85,21.79,20.54,21.58,186845,0
+NOAH.US,D,20160216,000000,22.05,23.5,22.02,23.43,368714,0
+NOAH.US,D,20160217,000000,23.85,24.85,23.7104,24.31,425319,0
+NOAH.US,D,20160218,000000,24.63,24.63,23.12,23.52,315531,0
+NOAH.US,D,20160219,000000,23.54,24.095,23.02,23.9,130785,0
+NOAH.US,D,20160222,000000,25,25.23,24.22,24.84,266553,0
+NOAH.US,D,20160223,000000,24.59,24.795,24.08,24.27,327794,0
+NOAH.US,D,20160224,000000,24.09,24.66,23.7,24.57,348581,0
+NOAH.US,D,20160225,000000,24.15,24.2,23.465,23.7,328979,0
+NOAH.US,D,20160226,000000,23.91,24.26,23.84,24.15,130274,0
+NOAH.US,D,20160229,000000,24.07,24.11,23.55,23.7,157633,0
+NOAH.US,D,20160301,000000,24.04,24.69,23.775,24.4,262586,0
+NOAH.US,D,20160302,000000,24.75,25.64,24.51,25.56,417848,0
+NOAH.US,D,20160303,000000,25.04,25.5,23.5,23.77,685515,0
+NOAH.US,D,20160304,000000,23.99,24.33,23.67,24.02,392621,0
+NOAH.US,D,20160307,000000,24.36,24.41,23,23.23,298300,0
+NOAH.US,D,20160308,000000,23.19,24.74,22.55,23.75,951817,0
+NOAH.US,D,20160309,000000,24.2,24.2,23.36,23.7,302680,0
+NOAH.US,D,20160310,000000,23.7,24.25,23.51,24.08,371950,0
+NOAH.US,D,20160311,000000,24.68,28.49,24.52,28.43,1024605,0
+NOAH.US,D,20160314,000000,27.61,27.76,26.58,26.84,408334,0
+NOAH.US,D,20160315,000000,26.96,26.96,25.4,25.6,381447,0
+NOAH.US,D,20160316,000000,25.76,26.61,25.1001,26.29,258106,0
+NOAH.US,D,20160317,000000,26.06,26.0611,24.25,25.36,753245,0
+NOAH.US,D,20160318,000000,25.49,25.93,25.09,25.38,399470,0
+NOAH.US,D,20160321,000000,25.05,27.45,25.05,27.03,782729,0
+NOAH.US,D,20160322,000000,26.76,27.15,25.97,25.97,341757,0
+NOAH.US,D,20160323,000000,25.67,25.83,25.07,25.07,302402,0
+NOAH.US,D,20160324,000000,24.7,25.51,24.14,25.18,209478,0
+NOAH.US,D,20160328,000000,25.06,25.47,24.76,25.24,153311,0
+NOAH.US,D,20160329,000000,25.24,25.75,24.83,25.59,187315,0
+NOAH.US,D,20160330,000000,25.41,25.73,24.42,25.46,551099,0
+NOAH.US,D,20160331,000000,25.57,25.57,24.605,24.88,363804,0
+NOAH.US,D,20160401,000000,24.42,24.74,24.07,24.36,327135,0
+NOAH.US,D,20160404,000000,24.14,24.31,23.08,23.73,471609,0
+NOAH.US,D,20160405,000000,23.7,24.25,23.47,23.64,407022,0
+NOAH.US,D,20160406,000000,23.6,24.16,23.54,24.13,338114,0
+NOAH.US,D,20160407,000000,24,24.23,23.8,24.02,297072,0
+NOAH.US,D,20160408,000000,24.22,25.38,23.885,24.82,376336,0
+NOAH.US,D,20160411,000000,25.19,26.1,25.12,25.33,362444,0
+NOAH.US,D,20160412,000000,25.29,25.445,24.47,24.75,207700,0
+NOAH.US,D,20160413,000000,25.47,27,25.18,26.97,437599,0
+NOAH.US,D,20160414,000000,26.92,26.96,25.86,26.63,356535,0
+NOAH.US,D,20160415,000000,26.5,26.8,25.7,25.89,229882,0
+NOAH.US,D,20160418,000000,25.68,26.77,25.44,26.43,295043,0
+NOAH.US,D,20160419,000000,26.28,26.69,26.14,26.3,374236,0
+NOAH.US,D,20160420,000000,26.11,26.41,25.365,25.65,299579,0
+NOAH.US,D,20160421,000000,25.6,25.83,25,25.35,395993,0
+NOAH.US,D,20160422,000000,25.44,25.75,24.8,24.96,180801,0
+NOAH.US,D,20160425,000000,24.8,25.07,24.46,24.77,189848,0
+NOAH.US,D,20160426,000000,24.77,25.7,24.77,25.48,213977,0
+NOAH.US,D,20160427,000000,25.48,25.99,25.37,25.77,188997,0
+NOAH.US,D,20160428,000000,25.72,26.23,25.04,25.06,184130,0
+NOAH.US,D,20160429,000000,25.28,25.44,24.55,24.58,147766,0
+NOAH.US,D,20160502,000000,24.62,25.76,24.615,25.33,167058,0
+NOAH.US,D,20160503,000000,24.84,25.55,24.76,25.13,228605,0
+NOAH.US,D,20160504,000000,24.97,25.2,24.58,25.15,275807,0
+NOAH.US,D,20160505,000000,25.2,26.73,25.03,26.14,520594,0
+NOAH.US,D,20160506,000000,25.89,26.445,25.655,26.08,281198,0
+NOAH.US,D,20160509,000000,26.17,26.17,24.1969,24.78,173662,0
+NOAH.US,D,20160510,000000,25.22,25.69,24.88,25.52,247683,0
+NOAH.US,D,20160511,000000,25.35,26.34,25.09,25.24,423982,0
+NOAH.US,D,20160512,000000,25.32,25.59,23.7,23.92,378459,0
+NOAH.US,D,20160513,000000,24.34,24.34,23.5,23.93,533002,0
+NOAH.US,D,20160516,000000,24.23,24.71,23.93,24.16,321844,0
+NOAH.US,D,20160517,000000,24.13,24.6,24.12,24.28,295546,0
+NOAH.US,D,20160518,000000,24.2,24.35,23.78,24.05,494365,0
+NOAH.US,D,20160519,000000,24.07,24.0997,23.34,23.46,359524,0
+NOAH.US,D,20160520,000000,24.03,24.06,22.33,22.7,530575,0
+NOAH.US,D,20160523,000000,22.83,23.11,21.9,22.26,500969,0
+NOAH.US,D,20160524,000000,22.98,25.43,22.98,24.95,801520,0
+NOAH.US,D,20160525,000000,24.95,25.5,24.47,24.59,363381,0
+NOAH.US,D,20160526,000000,24.56,24.8109,24.19,24.33,222096,0
+NOAH.US,D,20160527,000000,24.5,25.3,24.21,24.6,323122,0
+NOAH.US,D,20160531,000000,24.85,25.39,24.67,25.34,473649,0
+NOAH.US,D,20160601,000000,24.89,26,24.73,26,460950,0
+NOAH.US,D,20160602,000000,25.87,26.04,25.64,26,228253,0
+NOAH.US,D,20160603,000000,25.8,25.8,25.06,25.55,226359,0
+NOAH.US,D,20160606,000000,25.4,25.8,25.2,25.48,263118,0
+NOAH.US,D,20160607,000000,25.34,25.74,25.12,25.24,392038,0
+NOAH.US,D,20160608,000000,25.15,25.46,24.8191,25.42,350671,0
+NOAH.US,D,20160609,000000,25.06,25.6,24.9,25.3,140692,0
+NOAH.US,D,20160610,000000,24.91,25.024,23.1797,24.05,278153,0
+NOAH.US,D,20160613,000000,23.8,24.365,23.5247,23.66,176644,0
+NOAH.US,D,20160614,000000,23.52,23.9199,23.23,23.49,405606,0
+NOAH.US,D,20160615,000000,23.55,24.3789,23.5,23.55,140545,0
+NOAH.US,D,20160616,000000,23.27,23.84,22.75,23.32,562231,0
+NOAH.US,D,20160617,000000,23.27,23.75,22.95,23.11,521174,0
+NOAH.US,D,20160620,000000,23.61,24.27,23.16,24.11,159481,0
+NOAH.US,D,20160621,000000,24.28,24.28,23.46,23.48,238832,0
+NOAH.US,D,20160622,000000,24.01,24.28,23.2,23.49,512831,0
+NOAH.US,D,20160623,000000,23.96,24.24,23.59,24.22,190018,0
+NOAH.US,D,20160624,000000,22.89,23.56,22.5,22.9,488172,0
+NOAH.US,D,20160627,000000,22.87,23.33,22.75,22.99,555112,0
+NOAH.US,D,20160628,000000,23.53,23.62,23,23.1,149824,0
+NOAH.US,D,20160629,000000,23.89,24.83,23.79,23.92,203111,0
+NOAH.US,D,20160630,000000,24.1,24.37,23.67,24.11,137144,0
+NOAH.US,D,20160701,000000,23.82,24.42,23.82,23.98,62795,0
+NOAH.US,D,20160705,000000,23.79,25.6,23.51,25.3,439255,0
+NOAH.US,D,20160706,000000,24.99,25.0538,24.31,24.38,181462,0
+NOAH.US,D,20160707,000000,24.6,24.7,23.9,24.38,139908,0
+NOAH.US,D,20160708,000000,24.46,24.98,24.38,24.92,360786,0
+NOAH.US,D,20160711,000000,24.95,25.18,24.7561,24.91,210112,0
+NOAH.US,D,20160712,000000,25.11,25.23,24.7,24.94,173909,0
+NOAH.US,D,20160713,000000,25.05,25.07,24.61,24.95,95144,0
+NOAH.US,D,20160714,000000,25.2,25.62,24.89,25.09,294223,0
+NOAH.US,D,20160715,000000,25.11,25.3699,25,25.16,57842,0
+NOAH.US,D,20160718,000000,25.01,25.68,24.9356,25.27,138866,0
+NOAH.US,D,20160719,000000,25.11,25.6,24.91,24.94,115038,0
+NOAH.US,D,20160720,000000,25.19,25.24,24.92,25.11,40027,0
+NOAH.US,D,20160721,000000,25.28,25.57,25.08,25.51,190128,0
+NOAH.US,D,20160722,000000,25.44,25.56,25.14,25.5,94221,0
+NOAH.US,D,20160725,000000,25.38,26.12,25.38,25.57,225670,0
+NOAH.US,D,20160726,000000,25.49,25.49,24.52,24.87,252109,0
+NOAH.US,D,20160727,000000,24.95,25.16,24.69,25.09,123236,0
+NOAH.US,D,20160728,000000,24.88,25.24,24.84,25.18,71765,0
+NOAH.US,D,20160729,000000,25.06,26.17,25.06,25.65,178352,0
+NOAH.US,D,20160801,000000,25.8,25.91,25.44,25.75,100622,0
+NOAH.US,D,20160802,000000,25.48,26.03,25.36,25.61,75187,0
+NOAH.US,D,20160803,000000,25.6,25.93,25.35,25.68,208152,0
+NOAH.US,D,20160804,000000,25.65,26.44,25.65,26.3,416500,0
+NOAH.US,D,20160805,000000,26.39,27.19,26.35,26.57,250956,0
+NOAH.US,D,20160808,000000,26.63,27.24,26.5225,26.76,152998,0
+NOAH.US,D,20160809,000000,27,27.18,26.31,26.93,123960,0
+NOAH.US,D,20160810,000000,27.09,27.18,26.78,26.9,164453,0
+NOAH.US,D,20160811,000000,27,27.35,26.71,27.22,197241,0
+NOAH.US,D,20160812,000000,27.17,27.79,27.07,27.71,146997,0
+NOAH.US,D,20160815,000000,27.88,29.3467,27.88,28.85,488639,0
+NOAH.US,D,20160816,000000,28.75,28.75,26.54,26.98,508631,0
+NOAH.US,D,20160817,000000,27.05,27.4,26.85,26.98,293559,0
+NOAH.US,D,20160818,000000,27.28,27.47,26.55,26.68,108169,0
+NOAH.US,D,20160819,000000,26.7,26.85,26.22,26.49,121641,0
+NOAH.US,D,20160822,000000,26.58,26.93,26.48,26.77,88617,0
+NOAH.US,D,20160823,000000,26.97,27.3,26.695,26.71,68060,0
+NOAH.US,D,20160824,000000,26.66,27.138,26.66,26.76,89563,0
+NOAH.US,D,20160825,000000,26.7,26.99,26.01,26.25,85429,0
+NOAH.US,D,20160826,000000,26.5,26.53,26.03,26.39,55611,0
+NOAH.US,D,20160829,000000,26.22,26.7,26.15,26.37,107742,0
+NOAH.US,D,20160830,000000,26.7,26.7,26.2,26.43,113885,0
+NOAH.US,D,20160831,000000,26.3,26.66,26.038,26.3,64242,0
+NOAH.US,D,20160901,000000,26.56,26.56,25.96,26.18,121558,0
+NOAH.US,D,20160902,000000,26.21,26.4,25.88,26.28,94693,0
+NOAH.US,D,20160906,000000,26.29,26.46,26.11,26.15,144411,0
+NOAH.US,D,20160907,000000,26.37,27,26.133,27,221264,0
+NOAH.US,D,20160908,000000,27.15,27.15,26.75,26.95,144653,0
+NOAH.US,D,20160909,000000,26.76,26.9697,26.34,26.34,77352,0
+NOAH.US,D,20160912,000000,26.02,26.44,25.2875,26.37,80386,0
+NOAH.US,D,20160913,000000,26.18,26.605,26.16,26.53,64721,0
+NOAH.US,D,20160914,000000,26.84,27.119,26.45,26.54,55959,0
+NOAH.US,D,20160915,000000,26.62,27.27,26.62,27.03,74210,0
+NOAH.US,D,20160916,000000,27.14,27.2399,26.53,26.53,180436,0
+NOAH.US,D,20160919,000000,27.4,27.4,26.53,26.63,86657,0
+NOAH.US,D,20160920,000000,26.63,26.87,26.36,26.36,53644,0
+NOAH.US,D,20160921,000000,26.52,27.1,26.52,26.99,138652,0
+NOAH.US,D,20160922,000000,27.2,27.22,26.54,27.05,123736,0
+NOAH.US,D,20160923,000000,27,27.185,26.3,27.15,417260,0
+NOAH.US,D,20160926,000000,27.13,27.17,26.81,26.96,188704,0
+NOAH.US,D,20160927,000000,26.92,27.14,26.58,26.89,64964,0
+NOAH.US,D,20160928,000000,27.08,27.08,26.5116,26.7,75198,0
+NOAH.US,D,20160929,000000,26.8,26.99,26.17,26.28,92155,0
+NOAH.US,D,20160930,000000,26.3,26.43,26.02,26.11,63842,0
+NOAH.US,D,20161003,000000,26.1,26.71,26.1,26.24,86497,0
+NOAH.US,D,20161004,000000,26.37,26.68,26.18,26.62,66389,0
+NOAH.US,D,20161005,000000,26.82,27.08,26.69,27.03,75764,0
+NOAH.US,D,20161006,000000,27.08,27.43,26.75,27.21,109816,0
+NOAH.US,D,20161007,000000,27.06,27.27,26.52,26.69,138577,0
+NOAH.US,D,20161010,000000,26.9,27.1836,26.4,26.44,49883,0
+NOAH.US,D,20161011,000000,26.3,26.35,25.46,25.53,122214,0
+NOAH.US,D,20161012,000000,25.9,25.9465,25.51,25.62,57450,0
+NOAH.US,D,20161013,000000,25.44,25.52,24.9,24.99,91448,0
+NOAH.US,D,20161014,000000,26,26,24.83,25.02,56684,0
+NOAH.US,D,20161017,000000,24.92,25.22,24.6,24.67,49248,0
+NOAH.US,D,20161018,000000,25.1,25.17,24.52,24.69,199135,0
+NOAH.US,D,20161019,000000,24.7,25.0099,24.59,24.84,195831,0
+NOAH.US,D,20161020,000000,24.67,25.11,24.67,24.93,122042,0
+NOAH.US,D,20161021,000000,24.72,25.16,24.6539,24.82,85326,0
+NOAH.US,D,20161024,000000,25.08,25.73,24.7608,25.66,293841,0
+NOAH.US,D,20161025,000000,25.85,25.88,25.3,25.36,91917,0
+NOAH.US,D,20161026,000000,25.29,25.57,25,25,61779,0
+NOAH.US,D,20161027,000000,25.11,25.33,24.84,25.14,137420,0
+NOAH.US,D,20161028,000000,25.24,25.33,24.6,24.61,45585,0
+NOAH.US,D,20161031,000000,24.71,24.71,23.41,23.56,192940,0
+NOAH.US,D,20161101,000000,23.71,24.022,22.76,23.05,166033,0
+NOAH.US,D,20161102,000000,23.05,23.17,22.43,22.52,137634,0
+NOAH.US,D,20161103,000000,22.7,22.778,22.2,22.48,151514,0
+NOAH.US,D,20161104,000000,22.23,22.62,22.22,22.24,298923,0
+NOAH.US,D,20161107,000000,22.68,23.37,22.36,22.93,147255,0
+NOAH.US,D,20161108,000000,22.84,23.58,22.71,23.36,143013,0
+NOAH.US,D,20161109,000000,23.25,24.9895,23.0105,23.71,511600,0
+NOAH.US,D,20161110,000000,23.91,24.97,23.91,24.55,195900,0
+NOAH.US,D,20161111,000000,24.44,25.25,24.3228,25.16,158002,0
+NOAH.US,D,20161114,000000,25.16,25.28,24.68,25.28,161487,0
+NOAH.US,D,20161115,000000,25.28,25.455,23.53,24.1,229304,0
+NOAH.US,D,20161116,000000,23.93,24.05,23.62,23.78,119083,0
+NOAH.US,D,20161117,000000,23.66,24.22,23.66,24.06,88751,0
+NOAH.US,D,20161118,000000,24.05,24.64,24.05,24.53,79966,0
+NOAH.US,D,20161121,000000,24.75,24.92,24.43,24.68,77169,0
+NOAH.US,D,20161122,000000,24.64,24.81,24.27,24.57,76828,0
+NOAH.US,D,20161123,000000,24.56,24.76,24.31,24.68,45233,0
+NOAH.US,D,20161125,000000,24.61,24.86,24.36,24.69,58853,0
+NOAH.US,D,20161128,000000,24.71,24.99,24.41,24.73,105019,0
+NOAH.US,D,20161129,000000,24.58,25.09,24.29,24.69,144881,0
+NOAH.US,D,20161130,000000,24.57,24.69,24.08,24.59,79104,0
+NOAH.US,D,20161201,000000,24.72,24.72,23.58,23.77,129358,0
+NOAH.US,D,20161202,000000,23.87,24.29,23.74,23.89,107232,0
+NOAH.US,D,20161205,000000,24.05,24.26,23.82,24,275273,0
+NOAH.US,D,20161206,000000,24,24.03,23.625,24.02,149264,0
+NOAH.US,D,20161207,000000,24,24.12,23.6,24.02,125143,0
+NOAH.US,D,20161208,000000,24,24.08,23.76,24.04,180693,0
+NOAH.US,D,20161209,000000,24,24,22.83,23.21,346027,0
+NOAH.US,D,20161212,000000,23.05,23.05,22.015,22.11,430239,0
+NOAH.US,D,20161213,000000,22.38,23.65,22.08,22.45,438676,0
+NOAH.US,D,20161214,000000,22.5,23.37,22.331,22.53,183407,0
+NOAH.US,D,20161215,000000,22.39,22.62,21.37,21.77,320049,0
+NOAH.US,D,20161216,000000,21.81,21.95,21.33,21.74,170056,0
+NOAH.US,D,20161219,000000,21.87,22.1632,21.7,21.9,143192,0
+NOAH.US,D,20161220,000000,22.12,22.34,21.625,21.97,134126,0
+NOAH.US,D,20161221,000000,21.82,22.44,21.76,22.2,150843,0
+NOAH.US,D,20161222,000000,22.27,22.53,21.78,22.05,154998,0
+NOAH.US,D,20161223,000000,21.83,22.069,21.56,21.93,198539,0
+NOAH.US,D,20161227,000000,22.04,22.8,22.01,22.28,81910,0
+NOAH.US,D,20161228,000000,22.25,22.35,21.93,21.99,102622,0
+NOAH.US,D,20161229,000000,22,22.37,21.8701,21.95,66739,0
+NOAH.US,D,20161230,000000,21.88,22.305,21.85,21.93,187919,0
+NOAH.US,D,20170103,000000,22.01,22.4813,21.8383,22.07,96927,0
+NOAH.US,D,20170104,000000,22.24,22.3822,22.1,22.1,75020,0
+NOAH.US,D,20170105,000000,22.22,22.375,21.94,21.96,114140,0
+NOAH.US,D,20170106,000000,21.92,22.255,21.77,21.98,150409,0
+NOAH.US,D,20170109,000000,22.04,22.23,21.64,21.89,168640,0
+NOAH.US,D,20170110,000000,22.32,22.42,21.81,21.93,232518,0
+NOAH.US,D,20170111,000000,22,22.78,21.87,22.77,221235,0
+NOAH.US,D,20170112,000000,22.4,23.63,22.38,23.54,166895,0
+NOAH.US,D,20170113,000000,23.45,23.8,23.3,23.45,216426,0
+NOAH.US,D,20170117,000000,23.21,23.255,22.58,22.97,165367,0
+NOAH.US,D,20170118,000000,23.05,23.24,22.82,23.03,115654,0
+NOAH.US,D,20170119,000000,23.03,23.41,22.77,22.88,52983,0
+NOAH.US,D,20170120,000000,22.78,23.09,22.76,22.85,31211,0
+NOAH.US,D,20170123,000000,22.99,23.14,22.67,22.67,51610,0
+NOAH.US,D,20170124,000000,22.87,23.3,22.765,23.17,59114,0
+NOAH.US,D,20170125,000000,23.17,23.56,22.95,23.18,58715,0
+NOAH.US,D,20170126,000000,23.25,23.55,23,23.2,34866,0
+NOAH.US,D,20170127,000000,23.2,23.2,22.93,22.93,35358,0
+NOAH.US,D,20170130,000000,23,23,22.56,22.73,41673,0
+NOAH.US,D,20170131,000000,22.73,23.28,22.63,23.15,39246,0
+NOAH.US,D,20170201,000000,23.15,23.7,23.15,23.51,57553,0
+NOAH.US,D,20170202,000000,23.5,23.55,23.01,23.06,54988,0
+NOAH.US,D,20170203,000000,23.3,23.945,23.135,23.44,71266,0
+NOAH.US,D,20170206,000000,23.49,23.76,23.03,23.18,44328,0
+NOAH.US,D,20170207,000000,23.28,23.79,22.94,23.63,65772,0
+NOAH.US,D,20170208,000000,23.74,23.88,23.35,23.76,80947,0
+NOAH.US,D,20170209,000000,23.97,24.84,23.6471,24.59,119367,0
+NOAH.US,D,20170210,000000,24.82,24.94,24.3,24.71,56232,0
+NOAH.US,D,20170213,000000,24.41,25.77,24.35,25.53,160980,0
+NOAH.US,D,20170214,000000,25.29,25.63,24.425,24.5,219377,0
+NOAH.US,D,20170215,000000,24.58,25.31,24.57,24.7,262110,0
+NOAH.US,D,20170216,000000,24.7,25.29,24.5,24.75,108233,0
+NOAH.US,D,20170217,000000,24.86,25.3096,24.55,24.93,166794,0
+NOAH.US,D,20170221,000000,24.9,25.44,24.9,25.25,109537,0
+NOAH.US,D,20170222,000000,25.4,25.56,25.2334,25.46,42932,0
+NOAH.US,D,20170223,000000,25.49,25.9,25.37,25.78,96314,0
+NOAH.US,D,20170224,000000,25.73,25.98,25.29,25.65,207556,0
+NOAH.US,D,20170227,000000,25.51,26.3,25.411,25.81,201207,0
+NOAH.US,D,20170228,000000,25.29,26.25,25.29,26.19,129171,0
+NOAH.US,D,20170301,000000,26.34,27.47,26.295,27,500735,0
+NOAH.US,D,20170302,000000,26.97,28.76,26.97,28.2,594559,0
+NOAH.US,D,20170303,000000,28.38,29.73,27.79,27.85,776220,0
+NOAH.US,D,20170306,000000,27.85,27.85,26.62,26.95,368663,0
+NOAH.US,D,20170307,000000,26.69,28,26.42,27.79,442590,0
+NOAH.US,D,20170308,000000,27.83,28.79,27.81,28.79,416340,0
+NOAH.US,D,20170309,000000,28.5,28.77,28.115,28.36,394584,0
+NOAH.US,D,20170310,000000,28.4,28.4,28.02,28.07,267700,0
+NOAH.US,D,20170313,000000,28,28.4,27.79,27.98,111663,0
+NOAH.US,D,20170314,000000,28.08,28.08,27.4,27.52,82238,0
+NOAH.US,D,20170315,000000,27.35,27.88,27.2756,27.71,117487,0
+NOAH.US,D,20170316,000000,27.87,28.23,27.2,27.47,110336,0
+NOAH.US,D,20170317,000000,27.48,27.53,27.06,27.29,37571,0
+NOAH.US,D,20170320,000000,27.42,28.5,27.4,28.24,237840,0
+NOAH.US,D,20170321,000000,28.05,28.72,27.43,27.83,309273,0
+NOAH.US,D,20170322,000000,28,28.39,27.5,28.2,134864,0
+NOAH.US,D,20170323,000000,28.17,28.48,27,27.12,403776,0
+NOAH.US,D,20170324,000000,27,27.75,26.82,27.44,292563,0
+NOAH.US,D,20170327,000000,26.99,27.35,25.49,26.03,389540,0
+NOAH.US,D,20170328,000000,26.03,26.915,26.03,26.36,199378,0
+NOAH.US,D,20170329,000000,26.09,26.3716,25.63,26.13,103255,0
+NOAH.US,D,20170330,000000,25.96,26.135,25.4,25.9,180832,0
+NOAH.US,D,20170331,000000,25.99,25.99,25.31,25.38,109161,0
+NOAH.US,D,20170403,000000,25.69,26.11,25.63,25.97,145408,0
+NOAH.US,D,20170404,000000,26.13,26.13,25.2,25.34,61765,0
+NOAH.US,D,20170405,000000,25.52,25.64,25.1,25.45,148408,0
+NOAH.US,D,20170406,000000,25.65,26.09,25.39,26.06,146217,0
+NOAH.US,D,20170407,000000,25.84,27.23,25.68,26.65,528886,0
+NOAH.US,D,20170410,000000,26.84,26.84,26.07,26.36,155927,0
+NOAH.US,D,20170411,000000,26.13,26.9099,26.04,26.49,109186,0
+NOAH.US,D,20170412,000000,26.6,26.99,26.57,26.75,150938,0
+NOAH.US,D,20170413,000000,26.81,27.27,25.76,25.92,111658,0
+NOAH.US,D,20170417,000000,25.72,26.32,25.69,26.21,40508,0
+NOAH.US,D,20170418,000000,26.16,26.44,25.45,25.88,151375,0
+NOAH.US,D,20170419,000000,26,26.25,25.79,25.89,327212,0
+NOAH.US,D,20170420,000000,26.18,26.73,25.82,25.89,176859,0
+NOAH.US,D,20170421,000000,26.03,26.43,25.5101,25.83,118504,0
+NOAH.US,D,20170424,000000,26.05,26.21,25.6,25.69,78465,0
+NOAH.US,D,20170425,000000,26.33,26.33,25.75,25.83,86235,0
+NOAH.US,D,20170426,000000,26,26,25.56,25.61,56513,0
+NOAH.US,D,20170427,000000,25.72,25.79,25.28,25.38,62227,0
+NOAH.US,D,20170428,000000,25.32,25.425,25,25.22,115480,0
+NOAH.US,D,20170501,000000,25.24,25.31,24.9,25.06,98906,0
+NOAH.US,D,20170502,000000,25,25.36,24.63,25.2,155197,0
+NOAH.US,D,20170503,000000,25.28,25.42,24.79,25.07,33267,0
+NOAH.US,D,20170504,000000,25.03,25.44,24.98,25.08,267953,0
+NOAH.US,D,20170505,000000,25.1,25.73,25.05,25.63,96499,0
+NOAH.US,D,20170508,000000,25.64,25.8376,25.586,25.77,57350,0
+NOAH.US,D,20170509,000000,25.97,26.1794,25.5201,26.1,48773,0
+NOAH.US,D,20170510,000000,26.22,26.22,25.72,26.08,85883,0
+NOAH.US,D,20170511,000000,26.1,26.12,25.7,25.89,63391,0
+NOAH.US,D,20170512,000000,26.05,26.05,25.7,25.83,107763,0
+NOAH.US,D,20170515,000000,25.98,26.53,25.82,26.09,103453,0
+NOAH.US,D,20170516,000000,26.09,27.3,26.09,26.79,160188,0
+NOAH.US,D,20170517,000000,26.81,26.92,26.0201,26.63,128307,0
+NOAH.US,D,20170518,000000,26.63,27.22,26.3,27.21,122243,0
+NOAH.US,D,20170519,000000,26.96,27.99,26.84,27.46,288145,0
+NOAH.US,D,20170522,000000,27.87,28.84,27.5201,28.67,297191,0
+NOAH.US,D,20170523,000000,28.85,28.88,28.09,28.64,230439,0
+NOAH.US,D,20170524,000000,27.98,28.42,27.01,27.55,694059,0
+NOAH.US,D,20170525,000000,27.94,27.94,27.51,27.69,154903,0
+NOAH.US,D,20170526,000000,27.88,28,27.65,27.82,181655,0
+NOAH.US,D,20170530,000000,27.91,27.91,26.96,27.21,42854,0
+NOAH.US,D,20170531,000000,27.39,27.81,27.19,27.42,154546,0
+NOAH.US,D,20170601,000000,27.42,27.77,27.34,27.6,139751,0
+NOAH.US,D,20170602,000000,27.68,27.82,27.38,27.68,99070,0
+NOAH.US,D,20170605,000000,27.82,27.82,27.15,27.3,59977,0
+NOAH.US,D,20170606,000000,27.18,27.99,27.18,27.82,214265,0
+NOAH.US,D,20170607,000000,27.8,27.97,27.11,27.36,526169,0
+NOAH.US,D,20170608,000000,27.37,27.37,26.56,26.84,209335,0
+NOAH.US,D,20170609,000000,27.07,27.43,26.18,26.76,285421,0
+NOAH.US,D,20170612,000000,26.7,26.78,25.975,26.11,148022,0
+NOAH.US,D,20170613,000000,26.39,26.84,26.34,26.7,95424,0
+NOAH.US,D,20170614,000000,26.73,26.93,26.23,26.69,108147,0
+NOAH.US,D,20170615,000000,26.36,26.81,26.23,26.67,121147,0
+NOAH.US,D,20170616,000000,26.69,26.88,26.49,26.73,100476,0
+NOAH.US,D,20170619,000000,26.99,27.8,26.98,27.7,232607,0
+NOAH.US,D,20170620,000000,27.75,27.75,26.74,26.85,92193,0
+NOAH.US,D,20170621,000000,26.73,26.99,26.52,26.59,59140,0
+NOAH.US,D,20170622,000000,26.61,26.86,26.54,26.6,48024,0
+NOAH.US,D,20170623,000000,26.55,26.87,26.33,26.44,83532,0
+NOAH.US,D,20170626,000000,26.41,26.82,26.08,26.18,142264,0
+NOAH.US,D,20170627,000000,26.45,26.98,26.19,26.56,262089,0
+NOAH.US,D,20170628,000000,26.69,27.9,26.44,27.69,325469,0
+NOAH.US,D,20170629,000000,27.37,27.95,27.37,27.84,482824,0
+NOAH.US,D,20170630,000000,27.98,28.75,27.9,28.65,677244,0
+NOAH.US,D,20170703,000000,28.7,28.73,27.9,28.07,131936,0
+NOAH.US,D,20170705,000000,27.79,29.625,27.76,29.54,875417,0
+NOAH.US,D,20170706,000000,29.42,30.18,29.17,30.03,829273,0
+NOAH.US,D,20170707,000000,30.28,30.69,29.95,30.52,264926,0
+NOAH.US,D,20170710,000000,30.5,30.84,30.06,30.54,222413,0
+NOAH.US,D,20170711,000000,30.25,30.7,30.23,30.7,247165,0
+NOAH.US,D,20170712,000000,30.88,31.805,30.64,31.7,679964,0
+NOAH.US,D,20170713,000000,31.84,31.92,31.33,31.7,223272,0
+NOAH.US,D,20170714,000000,31.6,32.5,31.59,32.21,458797,0
+NOAH.US,D,20170717,000000,32.21,32.21,31.3001,31.4,103024,0
+NOAH.US,D,20170718,000000,31.39,31.71,31.08,31.63,203621,0
+NOAH.US,D,20170719,000000,31.71,32.39,31.71,32.3,132413,0
+NOAH.US,D,20170720,000000,32.4,32.5,32.175,32.25,100840,0
+NOAH.US,D,20170721,000000,32.17,32.45,32.055,32.29,97818,0
+NOAH.US,D,20170724,000000,32.39,32.87,32.38,32.84,224750,0
+NOAH.US,D,20170725,000000,32.85,33.05,31.89,31.89,62387,0
+NOAH.US,D,20170726,000000,32.4,33.02,31.81,32.51,89388,0
+NOAH.US,D,20170727,000000,32.65,32.68,31.84,32.08,56818,0
+NOAH.US,D,20170728,000000,32.12,32.3,31.346,32.12,86152,0
+NOAH.US,D,20170731,000000,32.25,32.34,31.64,31.98,91691,0
+NOAH.US,D,20170801,000000,32.12,32.68,31.5,32.07,167550,0
+NOAH.US,D,20170802,000000,32.37,32.37,30.47,30.9,228349,0
+NOAH.US,D,20170803,000000,30.89,31.63,30.81,31.5,132829,0
+NOAH.US,D,20170804,000000,31.58,31.66,30.91,31.36,162509,0
+NOAH.US,D,20170807,000000,31.7,31.85,30.59,31.24,227391,0
+NOAH.US,D,20170808,000000,31.2,31.7,31.01,31.12,104486,0
+NOAH.US,D,20170809,000000,31.11,31.2,30.25,31.2,86526,0
+NOAH.US,D,20170810,000000,31.03,31.31,30.5,30.66,189064,0
+NOAH.US,D,20170811,000000,30.47,30.89,30.11,30.65,224839,0
+NOAH.US,D,20170814,000000,30.84,31.74,30.66,31.35,158122,0
+NOAH.US,D,20170815,000000,31.42,31.45,29.81,30.31,324916,0
+NOAH.US,D,20170816,000000,30.42,30.94,30.4,30.93,145809,0
+NOAH.US,D,20170817,000000,30.84,31.1,30.375,30.6,150704,0
+NOAH.US,D,20170818,000000,30.6,30.68,29.89,30.67,73258,0
+NOAH.US,D,20170821,000000,30.64,30.99,30.36,30.78,177196,0
+NOAH.US,D,20170822,000000,30.9,30.96,30.275,30.49,225042,0
+NOAH.US,D,20170823,000000,30.46,31.65,30.39,31.33,295919,0
+NOAH.US,D,20170824,000000,31.39,31.4025,30.44,30.46,189121,0
+NOAH.US,D,20170825,000000,30.9,30.92,30.05,30.05,173082,0
+NOAH.US,D,20170828,000000,30.29,30.89,30.255,30.6,174461,0
+NOAH.US,D,20170829,000000,30.42,30.42,28.85,29.63,301856,0
+NOAH.US,D,20170830,000000,29.75,29.97,29.41,29.51,205406,0
+NOAH.US,D,20170831,000000,29.3,29.67,29.11,29.29,387610,0
+NOAH.US,D,20170901,000000,29.15,29.78,29.15,29.55,148899,0
+NOAH.US,D,20170905,000000,29.4,29.43,28.92,29,205009,0
+NOAH.US,D,20170906,000000,28.98,29.235,28.51,28.8,265664,0
+NOAH.US,D,20170907,000000,28.8,28.8,28.01,28.1,176085,0
+NOAH.US,D,20170908,000000,28.06,28.31,26.53,26.91,564153,0
+NOAH.US,D,20170911,000000,27.19,27.56,27.14,27.54,272730,0
+NOAH.US,D,20170912,000000,27.61,28.15,27.3456,27.92,319947,0
+NOAH.US,D,20170913,000000,27.9,28.4,27.9,28.23,144389,0
+NOAH.US,D,20170914,000000,28.18,29.29,28.18,29,220133,0
+NOAH.US,D,20170915,000000,28.99,29.69,28.71,28.9,342860,0
+NOAH.US,D,20170918,000000,30.32,30.32,28.02,28.77,324619,0
+NOAH.US,D,20170919,000000,28.88,29.286,28.35,29.18,242158,0
+NOAH.US,D,20170920,000000,29.23,29.9899,29.085,29.96,243898,0
+NOAH.US,D,20170921,000000,29.95,30.58,29.9,30.38,256514,0
+NOAH.US,D,20170922,000000,30.56,30.56,30.01,30.03,238694,0
+NOAH.US,D,20170925,000000,30,30.56,29.93,30.53,216926,0
+NOAH.US,D,20170926,000000,30.55,31.27,30.48,30.62,272947,0
+NOAH.US,D,20170927,000000,30.78,31.325,30.13,31.17,321765,0
+NOAH.US,D,20170928,000000,31.03,31.69,31.03,31.49,144899,0
+NOAH.US,D,20170929,000000,31.73,32.16,31.57,32.11,149848,0
+NOAH.US,D,20171002,000000,32.65,33.4,32.4,32.86,177355,0
+NOAH.US,D,20171003,000000,33.07,33.62,32.875,33.06,186842,0
+NOAH.US,D,20171004,000000,33.25,34.1,33.19,34.05,269081,0
+NOAH.US,D,20171005,000000,34.06,34.84,33.82,34.26,220140,0
+NOAH.US,D,20171006,000000,34.05,35.5,33.76,35.33,390722,0
+NOAH.US,D,20171009,000000,37.43,37.8203,36.92,37.41,699405,0
+NOAH.US,D,20171010,000000,37.77,39.82,37.77,39.72,551790,0
+NOAH.US,D,20171011,000000,39.7,40.52,39.435,40.51,535714,0
+NOAH.US,D,20171012,000000,40.4,40.98,39.56,40.19,562833,0
+NOAH.US,D,20171013,000000,40.16,40.68,40.02,40.13,164734,0
+NOAH.US,D,20171016,000000,40.17,40.62,40.11,40.15,280843,0
+NOAH.US,D,20171017,000000,40.05,40.2399,38.96,39.48,401005,0
+NOAH.US,D,20171018,000000,39.55,40.379,39.53,40.2,429210,0
+NOAH.US,D,20171019,000000,39.74,40.01,39.2,40.01,220721,0
+NOAH.US,D,20171020,000000,40,40,39,39.14,328896,0
+NOAH.US,D,20171023,000000,39.29,39.435,38.03,38.17,282902,0
+NOAH.US,D,20171024,000000,37.91,38.67,37.8,38.06,251361,0
+NOAH.US,D,20171025,000000,38.07,38.13,36.81,37.64,263640,0
+NOAH.US,D,20171026,000000,38.14,38.82,38.1,38.73,103332,0
+NOAH.US,D,20171027,000000,38.88,38.93,38.14,38.79,169188,0
+NOAH.US,D,20171030,000000,38.84,39.58,38.84,39.44,201764,0
+NOAH.US,D,20171031,000000,39.5,39.67,39.04,39.22,105394,0
+NOAH.US,D,20171101,000000,39.59,40.1,39.33,39.47,191512,0
+NOAH.US,D,20171102,000000,39.38,39.97,39.32,39.44,61351,0
+NOAH.US,D,20171103,000000,39.44,39.745,39.165,39.57,63465,0
+NOAH.US,D,20171106,000000,39.22,40.13,39.22,40.1,114719,0
+NOAH.US,D,20171107,000000,40.62,40.62,39.96,40.04,120842,0
+NOAH.US,D,20171108,000000,40.19,40.19,39.34,39.98,140945,0
+NOAH.US,D,20171109,000000,40.01,40.01,39.145,39.69,112046,0
+NOAH.US,D,20171110,000000,39.84,39.84,39.2238,39.47,55047,0
+NOAH.US,D,20171113,000000,39.35,40.44,38.33,38.78,102124,0
+NOAH.US,D,20171114,000000,38.81,39.49,38.81,39.46,54359,0
+NOAH.US,D,20171115,000000,39.13,39.94,39.1,39.77,96456,0
+NOAH.US,D,20171116,000000,39.92,44.79,39.88,43.45,548458,0
+NOAH.US,D,20171117,000000,43.59,43.61,41.18,43.48,450480,0
+NOAH.US,D,20171120,000000,44.32,45.64,43.38,44.19,379866,0
+NOAH.US,D,20171121,000000,43.38,47.9,40.88,44.99,810120,0
+NOAH.US,D,20171122,000000,45.99,47.31,44.71,47.04,284440,0
+NOAH.US,D,20171124,000000,47.31,48.3,45.25,48.09,143848,0
+NOAH.US,D,20171127,000000,47.63,47.63,45.47,47.19,241898,0
+NOAH.US,D,20171128,000000,46.43,46.43,41.5001,42.53,767474,0
+NOAH.US,D,20171129,000000,42.87,44.48,42.66,43.71,363433,0
+NOAH.US,D,20171130,000000,43.41,43.575,39.29,40.4,913313,0
+NOAH.US,D,20171201,000000,39.79,40.7417,39.65,40.4,198754,0
+NOAH.US,D,20171204,000000,40.55,40.55,39.55,39.85,120244,0
+NOAH.US,D,20171205,000000,40,40.805,40,40.53,546603,0
+NOAH.US,D,20171206,000000,40.27,42.77,40.04,42.76,779874,0
+NOAH.US,D,20171207,000000,42.28,44.785,42.11,44.31,869135,0
+NOAH.US,D,20171208,000000,44.5,44.5,42.52,43.18,485932,0
+NOAH.US,D,20171211,000000,43,44.08,42.97,43.69,295154,0
+NOAH.US,D,20171212,000000,43.26,43.485,42.52,42.66,85821,0
+NOAH.US,D,20171213,000000,42.95,43.6,42.35,43.19,136812,0
+NOAH.US,D,20171214,000000,43.05,43.78,42.42,43.4,135285,0
+NOAH.US,D,20171215,000000,43.3,43.88,43.0712,43.75,372600,0
+NOAH.US,D,20171218,000000,43.89,45.24,43.69,45.09,669353,0
+NOAH.US,D,20171219,000000,44.99,45.4,44.201,44.83,176986,0
+NOAH.US,D,20171220,000000,44.91,45.26,43.23,43.85,212406,0
+NOAH.US,D,20171221,000000,44.52,45.31,44.18,45.13,214437,0
+NOAH.US,D,20171222,000000,45.26,45.43,44,45.33,250650,0
+NOAH.US,D,20171226,000000,45.39,45.5,44.14,45.2,154386,0
+NOAH.US,D,20171227,000000,45.21,45.99,45.21,45.9,272376,0
+NOAH.US,D,20171228,000000,45.96,46.49,45.3,45.85,109712,0
+NOAH.US,D,20171229,000000,45.85,47.125,45.85,46.28,238993,0
+NOAH.US,D,20180102,000000,46.98,47.75,46,47.34,334937,0
+NOAH.US,D,20180103,000000,47.5,47.72,44.86,45.65,344933,0
+NOAH.US,D,20180104,000000,45.41,46.2,45,45.05,180686,0
+NOAH.US,D,20180105,000000,45.7,46.555,45.15,45.57,121573,0
+NOAH.US,D,20180108,000000,45.96,49,45.81,48.91,334500,0
+NOAH.US,D,20180109,000000,48.57,49.84,48.5,49.47,171609,0
+NOAH.US,D,20180110,000000,49.251,51.64,49,50.56,198253,0
+NOAH.US,D,20180111,000000,50.71,52.82,50.71,52.08,256837,0
+NOAH.US,D,20180112,000000,52.1,52.67,50.98,51.3,185139,0
+NOAH.US,D,20180116,000000,51.09,52.425,50.07,50.25,311469,0
+NOAH.US,D,20180117,000000,50.7,50.7,49.91,50.12,140989,0
+NOAH.US,D,20180118,000000,50.04,50.91,49.95,50.5,132999,0
+NOAH.US,D,20180119,000000,50.58,50.95,50.5,50.85,141781,0
+NOAH.US,D,20180122,000000,51.08,52.25,51,51.76,249240,0
+NOAH.US,D,20180123,000000,51.98,51.98,51.35,51.67,50740,0
+NOAH.US,D,20180124,000000,52.1,52.44,50.211,51.99,486360,0
+NOAH.US,D,20180125,000000,52.27,52.825,52.27,52.27,173026,0
+NOAH.US,D,20180126,000000,52.8,55.5,52.66,55.03,183749,0
+NOAH.US,D,20180129,000000,54.81,54.81,52.13,52.54,129462,0
+NOAH.US,D,20180130,000000,51.97,52.31,49.51,50.27,347692,0
+NOAH.US,D,20180131,000000,50.8,51.4,48.69,49.41,265505,0
+NOAH.US,D,20180201,000000,49,50.53,49,49,221993,0
+NOAH.US,D,20180202,000000,49.02,49.02,46.59,47.02,278338,0
+NOAH.US,D,20180205,000000,46.81,46.81,44.6001,45.01,326641,0
+NOAH.US,D,20180206,000000,43.7,45.98,42.02,45.31,277593,0
+NOAH.US,D,20180207,000000,44.35,45.77,44.35,44.67,113645,0
+NOAH.US,D,20180208,000000,44.44,45.205,41.73,41.76,326656,0
+NOAH.US,D,20180209,000000,42.45,43.45,40.37,43.14,513992,0
+NOAH.US,D,20180212,000000,43.34,45.71,43.34,45.16,168016,0
+NOAH.US,D,20180213,000000,44.79,46.12,44.45,45.86,91716,0
+NOAH.US,D,20180214,000000,46.23,48.68,46,48.67,170329,0
+NOAH.US,D,20180215,000000,49.07,49.07,47.88,48.04,57827,0
+NOAH.US,D,20180216,000000,48.19,48.39,47.35,47.69,83252,0
+NOAH.US,D,20180220,000000,47.36,49.24,47.131,48.61,212476,0
+NOAH.US,D,20180221,000000,48.66,49.69,48.63,48.74,181855,0
+NOAH.US,D,20180222,000000,48.7,49.27,46.54,46.8,155665,0
+NOAH.US,D,20180223,000000,47.39,49.24,47.39,49.13,159931,0
+NOAH.US,D,20180226,000000,49.49,49.99,45.88,46.13,333246,0
+NOAH.US,D,20180227,000000,45.93,47.14,45.93,46.83,129546,0
+NOAH.US,D,20180228,000000,47.24,47.41,45.5,46.44,197026,0
+NOAH.US,D,20180301,000000,46.63,46.79,43.41,44.77,254717,0
+NOAH.US,D,20180302,000000,44.09,44.41,40.88,42.68,691769,0
+NOAH.US,D,20180305,000000,42,44.19,41.06,42.59,642454,0
+NOAH.US,D,20180306,000000,43,44.44,42.63,43.98,134429,0
+NOAH.US,D,20180307,000000,46.7,47.48,44.04,46.2,297403,0
+NOAH.US,D,20180308,000000,46.241,50,46.241,49.6,618827,0
+NOAH.US,D,20180309,000000,49.83,50.77,49.76,50.35,179675,0
+NOAH.US,D,20180312,000000,50.56,50.88,49.73,50.63,219189,0
+NOAH.US,D,20180313,000000,50.34,50.38,47.95,48.46,323801,0
+NOAH.US,D,20180314,000000,49.09,50.07,48.42,49.04,621589,0
+NOAH.US,D,20180315,000000,49.3,49.62,46.43,46.84,323620,0
+NOAH.US,D,20180316,000000,46.86,47.85,45.25,47.38,285113,0
+NOAH.US,D,20180319,000000,47.21,47.21,45.01,46.17,222836,0
+NOAH.US,D,20180320,000000,46.2,49.73,46.15,49.7,395215,0
+NOAH.US,D,20180321,000000,49.5,51.05,49.05,50.52,263181,0
+NOAH.US,D,20180322,000000,49.67,50.85,49.13,49.38,250084,0
+NOAH.US,D,20180323,000000,49.3,49.3,46.86,47.32,190129,0
+NOAH.US,D,20180326,000000,48.45,49.66,47.71,49.38,165746,0
+NOAH.US,D,20180327,000000,49.61,51.39,48.9,49.1,268287,0
+NOAH.US,D,20180328,000000,49.18,49.47,45.205,45.63,274131,0
+NOAH.US,D,20180329,000000,46.12,47.92,45.125,47.21,249961,0
+NOAH.US,D,20180402,000000,46.96,48.02,46.11,46.84,56737,0
+NOAH.US,D,20180403,000000,47.45,47.77,46.65,47.36,170505,0
+NOAH.US,D,20180404,000000,46.45,49,46.45,48.41,258653,0
+NOAH.US,D,20180405,000000,49.01,49.65,48.1,48.29,193664,0
+NOAH.US,D,20180406,000000,47.66,48.4,47.45,47.78,79516,0
+NOAH.US,D,20180409,000000,48.45,49.84,48.13,48.58,212101,0
+NOAH.US,D,20180410,000000,49.87,52.18,49.14,50.73,419636,0
+NOAH.US,D,20180411,000000,50.2,51.85,49.84,51.05,246815,0
+NOAH.US,D,20180412,000000,51.72,52.47,49.36,49.51,553253,0
+NOAH.US,D,20180413,000000,49.69,50.24,49.02,49.99,560405,0
+NOAH.US,D,20180416,000000,50.11,50.11,47.2302,48.39,582227,0
+NOAH.US,D,20180417,000000,48.38,51.55,48.38,49.9,516467,0
+NOAH.US,D,20180418,000000,49.81,49.97,48.46,49,487183,0
+NOAH.US,D,20180419,000000,49,50.22,47.67,47.91,394022,0
+NOAH.US,D,20180420,000000,47.69,49.33,47.33,48.87,333578,0
+NOAH.US,D,20180423,000000,49,49.65,48.99,49.44,136671,0
+NOAH.US,D,20180424,000000,49.89,51.6,49.8,50.71,684521,0
+NOAH.US,D,20180425,000000,50.58,50.58,49.03,49.37,417962,0
+NOAH.US,D,20180426,000000,50.06,50.73,49.52,50.1,123390,0
+NOAH.US,D,20180427,000000,50.42,51.41,50.29,50.97,369338,0
+NOAH.US,D,20180430,000000,51.34,52.92,51.25,51.67,170408,0
+NOAH.US,D,20180501,000000,51.46,52.1,51.25,51.84,84676,0
+NOAH.US,D,20180502,000000,52.2,52.86,51.64,52.62,164699,0
+NOAH.US,D,20180503,000000,52.49,53.87,51.09,53.47,213225,0
+NOAH.US,D,20180504,000000,53.12,54.8,52.01,54.5,595935,0
+NOAH.US,D,20180507,000000,54.7,58.75,54.68,57.65,501932,0
+NOAH.US,D,20180508,000000,57.63,57.93,56.22,56.6,268517,0
+NOAH.US,D,20180509,000000,57.15,58.9206,57,58.67,497536,0
+NOAH.US,D,20180510,000000,58.74,60.39,58.74,60.26,196858,0
+NOAH.US,D,20180511,000000,60.6,60.94,58.09,59.2,697666,0
+NOAH.US,D,20180514,000000,59.21,61,59.21,60.58,138255,0
+NOAH.US,D,20180515,000000,60.64,65.23,60.095,64.78,591616,0
+NOAH.US,D,20180516,000000,65.4,67.11,63.61,66.48,352328,0
+NOAH.US,D,20180517,000000,66.78,67.42,65.79,67.09,605736,0
+NOAH.US,D,20180518,000000,66.55,68.07,66.21,67.61,429530,0
+NOAH.US,D,20180521,000000,68.12,69.56,66.7601,67.25,638053,0
+NOAH.US,D,20180522,000000,66.65,67.44,62.96,63.31,585083,0
+NOAH.US,D,20180523,000000,62.47,63.99,62.46,63.57,804604,0
+NOAH.US,D,20180524,000000,63.7,63.8,61.78,62.92,539052,0
+NOAH.US,D,20180525,000000,62.9,66.16,62.62,65.09,623800,0
+NOAH.US,D,20180529,000000,65.24,65.26,61.23,62.39,516486,0
+NOAH.US,D,20180530,000000,61.61,67,59.27,61.18,1374510,0
+NOAH.US,D,20180531,000000,61.54,63.03,58.86,59.88,3680576,0
+NOAH.US,D,20180601,000000,59.97,63.22,59.81,62.59,639057,0
+NOAH.US,D,20180604,000000,63,64.55,61.8,62.92,584453,0
+NOAH.US,D,20180605,000000,62.56,62.78,61.8,62.46,255973,0
+NOAH.US,D,20180606,000000,63.08,65.81,63.08,65.6,742815,0
+NOAH.US,D,20180607,000000,65.27,65.38,62.14,64.63,957020,0
+NOAH.US,D,20180608,000000,63.79,65.47,63.3263,65.14,622607,0
+NOAH.US,D,20180611,000000,64.71,65.63,60.9,61.48,615392,0
+NOAH.US,D,20180612,000000,61.65,62.6338,61.18,61.8,390151,0
+NOAH.US,D,20180613,000000,61.88,62.08,60.6517,61.76,287189,0
+NOAH.US,D,20180614,000000,61.45,61.8,61,61.3,196764,0
+NOAH.US,D,20180615,000000,60.73,61.42,60.44,61.19,353057,0
+NOAH.US,D,20180618,000000,60.85,60.85,59.65,60.25,291759,0
+NOAH.US,D,20180619,000000,59.05,59.96,56.7,57.76,838047,0
+NOAH.US,D,20180620,000000,57.92,58.365,57.24,57.66,525289,0
+NOAH.US,D,20180621,000000,57.46,57.46,55.48,55.87,358561,0
+NOAH.US,D,20180622,000000,55.8,56.78,54.25,55.7,540888,0
+NOAH.US,D,20180625,000000,55.7,55.7,53.98,54.8,529590,0
+NOAH.US,D,20180626,000000,54.91,56.42,54.79,55.43,272763,0
+NOAH.US,D,20180627,000000,55.33,55.88,53.3335,53.86,517993,0
+NOAH.US,D,20180628,000000,53.615,53.74,52.115,52.68,484042,0
+NOAH.US,D,20180629,000000,53.3,53.4,51.16,52.15,950961,0
+NOAH.US,D,20180702,000000,51.72,51.75,49.37,49.69,766657,0
+NOAH.US,D,20180703,000000,49.71,49.93,47.13,47.32,1034939,0
+NOAH.US,D,20180705,000000,47.46,48.25,46.2,47.71,612089,0
+NOAH.US,D,20180706,000000,47.34,49.19,46.11,48.6,515713,0
+NOAH.US,D,20180709,000000,48.81,49.74,48.02,49.22,365711,0
+NOAH.US,D,20180710,000000,49,49.5615,47.75,48.04,355103,0
+NOAH.US,D,20180711,000000,47.32,48.29,46.55,47.72,221332,0
+NOAH.US,D,20180712,000000,48.43,48.98,47.81,48.24,360721,0
+NOAH.US,D,20180713,000000,48.22,48.25,46.26,46.53,328461,0
+NOAH.US,D,20180716,000000,46.72,46.89,46,46.52,419241,0
+NOAH.US,D,20180717,000000,46.32,46.6,45.63,45.99,380470,0
+NOAH.US,D,20180718,000000,46.02,47.91,46.02,47.65,479349,0
+NOAH.US,D,20180719,000000,47.55,48.7,46.7773,47.48,922854,0
+NOAH.US,D,20180720,000000,47.49,50.13,47.49,49.81,642920,0
+NOAH.US,D,20180723,000000,49.58,50.47,49.01,50.22,427821,0
+NOAH.US,D,20180724,000000,50.61,52.72,50.5,51.48,702279,0
+NOAH.US,D,20180725,000000,51.6,54.06,51.48,53.83,701949,0
+NOAH.US,D,20180726,000000,53.4,54.045,52.25,53.02,397144,0
+NOAH.US,D,20180727,000000,53.47,53.95,51.94,53.02,352869,0
+NOAH.US,D,20180730,000000,53,53.01,51.4601,51.52,246216,0
+NOAH.US,D,20180731,000000,51.52,51.63,50.72,51.06,190904,0
+NOAH.US,D,20180801,000000,51.1,51.74,50.7842,51.29,213613,0
+NOAH.US,D,20180802,000000,50.62,51.25,49.73,51.16,350990,0
+NOAH.US,D,20180803,000000,51,51.64,50.375,51,293345,0
+NOAH.US,D,20180806,000000,50.91,51.03,46.09,46.2,591151,0
+NOAH.US,D,20180807,000000,46.5,47.88,45.89,46.04,375506,0
+NOAH.US,D,20180808,000000,46.3,46.3,43.39,44.38,716547,0
+NOAH.US,D,20180809,000000,44.47,44.955,43.8,43.82,279676,0
+NOAH.US,D,20180810,000000,43.4,44.11,42.94,43.05,286129,0
+NOAH.US,D,20180813,000000,42.93,44,41.52,42.36,357356,0
+NOAH.US,D,20180814,000000,42.48,42.825,40.53,41.01,306589,0
+NOAH.US,D,20180815,000000,40.29,41.37,38.66,40.71,646138,0
+NOAH.US,D,20180816,000000,40.09,42.71,40.09,41.85,351881,0
+NOAH.US,D,20180817,000000,41.87,43.72,41.605,43.36,312203,0
+NOAH.US,D,20180820,000000,43.92,46.31,43.54,45.27,498116,0
+NOAH.US,D,20180821,000000,44.86,48.11,44.86,46.87,444881,0
+NOAH.US,D,20180822,000000,46.86,47.48,46.315,46.89,186178,0
+NOAH.US,D,20180823,000000,46.85,47.28,46.42,46.58,182150,0
+NOAH.US,D,20180824,000000,46.65,47.47,45.85,46.57,219172,0
+NOAH.US,D,20180827,000000,46.74,49.09,46.74,48.72,329344,0
+NOAH.US,D,20180828,000000,48.78,49.86,48.68,49.69,278120,0
+NOAH.US,D,20180829,000000,47.04,49.52,46.6,49.27,320004,0
+NOAH.US,D,20180830,000000,48.87,49.1,43.46,43.79,497686,0
+NOAH.US,D,20180831,000000,43.38,47.05,43.01,47.04,596151,0
+NOAH.US,D,20180904,000000,46.7,47.07,44.79,46.58,506922,0
+NOAH.US,D,20180905,000000,45.95,45.95,42.425,44.23,423541,0
+NOAH.US,D,20180906,000000,44.17,44.8,42.84,43.83,263017,0
+NOAH.US,D,20180907,000000,43.74,43.98,42.905,43.69,147891,0
+NOAH.US,D,20180910,000000,43.76,43.92,39.945,40.19,513726,0
+NOAH.US,D,20180911,000000,39.75,39.86,38.46,38.55,682853,0
+NOAH.US,D,20180912,000000,39.42,39.52,37.7,38.14,888068,0
+NOAH.US,D,20180913,000000,38.91,39.84,38.21,39.56,406980,0
+NOAH.US,D,20180914,000000,39.44,41.13,39.2,39.47,393745,0
+NOAH.US,D,20180917,000000,39.09,39.94,38.88,39.02,204733,0
+NOAH.US,D,20180918,000000,39.21,40.28,39.07,39.35,158869,0
+NOAH.US,D,20180919,000000,39.57,40.82,39.5,40.44,260441,0
+NOAH.US,D,20180920,000000,40.54,41.5,40.09,40.4,242727,0
+NOAH.US,D,20180921,000000,41,43.21,40.65,42.28,376968,0
+NOAH.US,D,20180924,000000,41.61,42.22,40.7,40.91,245559,0
+NOAH.US,D,20180925,000000,41.29,41.78,40.41,41.3,182206,0
+NOAH.US,D,20180926,000000,41.6,41.99,40.69,40.95,351028,0
+NOAH.US,D,20180927,000000,41.77,42.18,40.81,41.77,138123,0
+NOAH.US,D,20180928,000000,41.75,43.2,41.6,42.14,241051,0
+NOAH.US,D,20181001,000000,42.55,43.7,41.74,41.86,335495,0
+NOAH.US,D,20181002,000000,41.59,41.76,40.26,40.64,244097,0
+NOAH.US,D,20181003,000000,40.88,41.96,40.74,41.37,255380,0
+NOAH.US,D,20181004,000000,41.22,41.22,37.95,38.04,686046,0
+NOAH.US,D,20181005,000000,38.16,38.16,35.57,36.53,594401,0
+NOAH.US,D,20181008,000000,35.55,37.11,35.49,36.83,209718,0
+NOAH.US,D,20181009,000000,36.37,38.07,35.97,36.72,456470,0
+NOAH.US,D,20181010,000000,36.46,36.94,34.86,34.9,458874,0
+NOAH.US,D,20181011,000000,34.63,36.22,34.3701,35.14,652847,0
+NOAH.US,D,20181012,000000,35.96,37.41,35.96,36.82,296513,0
+NOAH.US,D,20181015,000000,36.4,36.7,35.96,36.29,213391,0
+NOAH.US,D,20181016,000000,36.63,37.51,36.63,37.19,112540,0
+NOAH.US,D,20181017,000000,36.86,37,35.8,35.88,213440,0
+NOAH.US,D,20181018,000000,35.7,35.995,34.2,34.79,324888,0
+NOAH.US,D,20181019,000000,35.32,36.34,35,35.86,175274,0
+NOAH.US,D,20181022,000000,37.13,38.3,36.88,37.8,218934,0
+NOAH.US,D,20181023,000000,36.61,37.06,35.63,36.64,335301,0
+NOAH.US,D,20181024,000000,36.27,36.64,34.609,34.71,285186,0
+NOAH.US,D,20181025,000000,34.98,37.005,34.93,36.08,219358,0
+NOAH.US,D,20181026,000000,35.43,38.09,35.0011,37.44,266700,0
+NOAH.US,D,20181029,000000,37.82,38.19,36.94,37.06,275275,0
+NOAH.US,D,20181030,000000,37,37.38,36.45,37.2,109305,0
+NOAH.US,D,20181031,000000,37.79,39.59,37.45,37.71,334615,0
+NOAH.US,D,20181101,000000,38,41.04,37.18,40.8,795674,0
+NOAH.US,D,20181102,000000,41,41.2,39.16,41.05,491519,0
+NOAH.US,D,20181105,000000,40.95,41.48,40.78,41.02,253741,0
+NOAH.US,D,20181106,000000,41.4,43.26,41.295,43.1,289979,0
+NOAH.US,D,20181107,000000,43.69,44.1,42.965,43.89,223373,0
+NOAH.US,D,20181108,000000,43.66,44.47,43.25,44.01,346461,0
+NOAH.US,D,20181109,000000,43.17,44.37,42.78,43.38,591611,0
+NOAH.US,D,20181112,000000,43.4,43.4,42.41,42.43,387343,0
+NOAH.US,D,20181113,000000,42.72,43.38,41.86,42.04,246050,0
+NOAH.US,D,20181114,000000,42.42,43.27,42.25,42.62,141262,0
+NOAH.US,D,20181115,000000,42.53,43.3,42.105,42.72,207086,0
+NOAH.US,D,20181116,000000,42.31,42.415,41.17,41.9,101741,0
+NOAH.US,D,20181119,000000,41.98,41.98,40.46,40.8,124813,0
+NOAH.US,D,20181120,000000,41.42,46.97,40.86,44.77,617753,0
+NOAH.US,D,20181121,000000,45.48,46.7,43.725,44.35,713101,0
+NOAH.US,D,20181123,000000,43.77,45.58,42.52,44.98,165343,0
+NOAH.US,D,20181126,000000,45.85,47.5,45.84,45.92,393255,0
+NOAH.US,D,20181127,000000,45.57,46,44.46,45,149370,0
+NOAH.US,D,20181128,000000,45.34,47.5,45,47.41,158556,0
+NOAH.US,D,20181129,000000,47.03,47.94,46.79,47.88,152624,0
+NOAH.US,D,20181130,000000,47.88,49.24,47.83,48.68,315921,0
+NOAH.US,D,20181203,000000,50.99,50.99,49.29,50.49,338490,0
+NOAH.US,D,20181204,000000,50,51.23,49.68,50.55,651298,0
+NOAH.US,D,20181206,000000,49.29,49.67,47.965,49.45,454912,0
+NOAH.US,D,20181207,000000,49.04,49.6534,46.36,46.46,369758,0
+NOAH.US,D,20181210,000000,46.1,48.06,45.79,46.37,453395,0
+NOAH.US,D,20181211,000000,46.68,46.79,43.55,44.15,370753,0
+NOAH.US,D,20181212,000000,44.89,45.19,44.32,44.54,414131,0
+NOAH.US,D,20181213,000000,44.91,45.09,44.34,44.43,174810,0
+NOAH.US,D,20181214,000000,43.74,44.02,42.27,42.71,155676,0
+NOAH.US,D,20181217,000000,42.29,43.6,42.06,42.25,136697,0
+NOAH.US,D,20181218,000000,42.4,44.49,42.4,44.23,190246,0
+NOAH.US,D,20181219,000000,43.41,44.2,40.92,41.15,275181,0
+NOAH.US,D,20181220,000000,41.14,42,40.84,41.67,128129,0
+NOAH.US,D,20181221,000000,41.64,42.19,40.7,41.17,192303,0
+NOAH.US,D,20181224,000000,41,41.8366,40.52,41.21,42715,0
+NOAH.US,D,20181226,000000,41.37,43.14,41.24,43.12,127692,0
+NOAH.US,D,20181227,000000,42.51,43.53,42.08,42.85,133610,0
+NOAH.US,D,20181228,000000,42.97,44.26,42.71,43.64,98001,0
+NOAH.US,D,20181231,000000,43.75,44.41,42.22,43.32,149826,0
+NOAH.US,D,20190102,000000,42.4,43.63,41.21,43.36,100697,0
+NOAH.US,D,20190103,000000,42.61,43.11,41.73,42.26,47294,0
+NOAH.US,D,20190104,000000,43.08,45.89,42.76,45.2,280711,0
+NOAH.US,D,20190107,000000,45.4,47.14,45.4,46.48,216289,0
+NOAH.US,D,20190108,000000,46.81,47.01,44.6,44.86,131279,0
+NOAH.US,D,20190109,000000,45.46,46.22,44.12,44.32,189076,0
+NOAH.US,D,20190110,000000,44.58,45.05,44.21,44.82,310438,0
+NOAH.US,D,20190111,000000,44.55,45.1,44.55,44.59,235408,0
+NOAH.US,D,20190114,000000,44.46,44.96,43.66,43.71,236700,0
+NOAH.US,D,20190115,000000,44,45.22,43.88,44.6,372957,0
+NOAH.US,D,20190116,000000,44.78,45.19,44.02,44.98,644352,0
+NOAH.US,D,20190117,000000,44.52,45.95,44.2501,45.68,406803,0
+NOAH.US,D,20190118,000000,46.08,48.97,46.06,48.83,185143,0
+NOAH.US,D,20190122,000000,48.86,48.86,46.73,47.18,313944,0
+NOAH.US,D,20190123,000000,47.43,47.43,42.76,42.9,335545,0
+NOAH.US,D,20190124,000000,43.22,44.68,42.9127,44.12,306443,0
+NOAH.US,D,20190125,000000,44.62,45.2078,43.55,44.81,495594,0
+NOAH.US,D,20190128,000000,44.21,45.4665,43.215,45,120812,0
+NOAH.US,D,20190129,000000,45.03,45.38,42.76,42.97,118479,0
+NOAH.US,D,20190130,000000,43.5,44.72,43.26,44.6,199694,0
+NOAH.US,D,20190131,000000,44.9,47,44.8,47,271401,0
+NOAH.US,D,20190201,000000,46.98,48.04,46.581,47.79,196854,0
+NOAH.US,D,20190204,000000,47.88,48.13,46.67,47.5,129411,0
+NOAH.US,D,20190205,000000,47.71,48,47.2,47.67,78191,0
+NOAH.US,D,20190206,000000,47.91,48,46.69,47.71,112693,0
+NOAH.US,D,20190207,000000,47.49,47.49,46.09,46.67,76951,0
+NOAH.US,D,20190208,000000,46.38,47.54,45.9119,47.51,112484,0
+NOAH.US,D,20190211,000000,47.86,49.2,47.305,48.59,191880,0
+NOAH.US,D,20190212,000000,48.69,49.4,48.14,48.54,252188,0
+NOAH.US,D,20190213,000000,49.13,49.36,48.4364,49.21,160901,0
+NOAH.US,D,20190214,000000,49.09,50.2975,48.4411,50.15,92743,0
+NOAH.US,D,20190215,000000,50,50,49.15,49.64,98291,0
+NOAH.US,D,20190219,000000,49.76,52.3,49.63,52.23,321811,0
+NOAH.US,D,20190220,000000,52.14,54.26,51.54,52.54,221674,0
+NOAH.US,D,20190221,000000,52.37,52.38,49.32,49.51,515822,0
+NOAH.US,D,20190222,000000,50.48,55.86,50.17,54.95,835988,0
+NOAH.US,D,20190225,000000,57.56,59.81,56.93,56.96,847439,0
+NOAH.US,D,20190226,000000,56.53,56.865,52.8,54.57,373677,0
+NOAH.US,D,20190227,000000,54.26,57.1177,54.115,56.83,297488,0
+NOAH.US,D,20190228,000000,56.69,57.87,56.41,57.75,215282,0
+NOAH.US,D,20190301,000000,58.31,59.4,58.1325,59.12,313264,0
+NOAH.US,D,20190304,000000,59.5,59.83,57.725,58.37,691039,0
+NOAH.US,D,20190305,000000,58.31,60.06,57.7018,59.75,284900,0
+NOAH.US,D,20190306,000000,59.75,60.14,56.67,57.24,246237,0
+NOAH.US,D,20190307,000000,56.93,57,53.1542,54.46,458015,0
+NOAH.US,D,20190308,000000,53.43,53.84,51.16,53.67,192955,0
+NOAH.US,D,20190311,000000,54.14,54.41,52.35,53.31,178656,0
+NOAH.US,D,20190312,000000,53.95,54.33,52.89,53.67,157174,0
+NOAH.US,D,20190313,000000,50.16,50.3,45.005,47.48,732959,0
+NOAH.US,D,20190314,000000,46.83,48.24,45.525,45.79,433168,0
+NOAH.US,D,20190315,000000,45.91,46.91,45.69,46.39,430893,0
+NOAH.US,D,20190318,000000,46.53,47.36,46,46.89,255208,0
+NOAH.US,D,20190319,000000,47.09,47.32,46.4,47.25,482709,0
+NOAH.US,D,20190320,000000,46.89,47.25,44.72,45.52,488316,0
+NOAH.US,D,20190321,000000,45.66,46.49,45.2,45.86,187705,0
+NOAH.US,D,20190322,000000,45.48,46.0374,44.6,44.96,213476,0
+NOAH.US,D,20190325,000000,44.89,46,44.7507,45.79,172488,0
+NOAH.US,D,20190326,000000,45.94,47.36,45.03,45.4,276971,0
+NOAH.US,D,20190327,000000,45.44,46.245,44.75,45.46,150311,0
+NOAH.US,D,20190328,000000,45.4,46.17,44.985,46.03,146006,0
+NOAH.US,D,20190329,000000,46.21,50.74,46.21,48.46,748108,0
+NOAH.US,D,20190401,000000,49.14,52.55,49.04,52.37,416297,0
+NOAH.US,D,20190402,000000,52,52.15,49.78,50.2,414987,0
+NOAH.US,D,20190403,000000,50.71,51.8,50.45,50.97,206661,0
+NOAH.US,D,20190404,000000,51.89,52.07,50.5,51.89,138041,0
+NOAH.US,D,20190405,000000,51.93,52,50.705,51.51,106846,0
+NOAH.US,D,20190408,000000,51.11,51.11,49.63,50.42,145897,0
+NOAH.US,D,20190409,000000,50.21,50.28,48.85,50,126574,0
+NOAH.US,D,20190410,000000,49.91,50.02,48.3025,49.84,343791,0
+NOAH.US,D,20190411,000000,49.35,49.65,48.06,49.27,175318,0
+NOAH.US,D,20190412,000000,49.93,52.09,49.72,50.3,654474,0
+NOAH.US,D,20190415,000000,50.17,50.79,49.2754,50.5,252997,0
+NOAH.US,D,20190416,000000,51.17,55.26,50.96,54.17,253730,0
+NOAH.US,D,20190417,000000,53.7,54.17,52.52,53.77,155409,0
+NOAH.US,D,20190418,000000,54.33,54.36,53.38,53.9,108829,0
+NOAH.US,D,20190422,000000,54.05,55.2,53.355,55.15,95187,0
+NOAH.US,D,20190423,000000,55.15,56.32,54.56,56.13,424789,0
+NOAH.US,D,20190424,000000,56,56.32,54.42,56.2,410635,0
+NOAH.US,D,20190425,000000,55.77,57.63,54.51,56.82,437059,0
+NOAH.US,D,20190426,000000,56.88,57.38,52.94,54.43,423138,0
+NOAH.US,D,20190429,000000,54.83,56.24,54.04,55.73,344622,0
+NOAH.US,D,20190430,000000,55.76,56.59,54.34,54.34,287096,0
+NOAH.US,D,20190501,000000,54.8,54.955,53.96,53.96,137368,0
+NOAH.US,D,20190502,000000,54.05,54.05,51.25,52.62,380963,0
+NOAH.US,D,20190503,000000,53.12,53.78,52.55,53.22,243621,0
+NOAH.US,D,20190506,000000,51.25,51.98,49.96,51.33,244863,0
+NOAH.US,D,20190507,000000,50.64,51.62,49.41,49.87,335185,0
+NOAH.US,D,20190508,000000,49.69,50.21,48.51,49.2,187119,0
+NOAH.US,D,20190509,000000,48.32,48.35,46.01,47.98,451840,0
+NOAH.US,D,20190510,000000,47.8,49.22,46.93,48.5,173423,0
+NOAH.US,D,20190513,000000,46.79,47.27,45.24,45.63,330983,0
+NOAH.US,D,20190514,000000,46.23,46.33,45.27,45.39,440630,0
+NOAH.US,D,20190515,000000,45.35,46.84,44.5,46.42,135097,0
+NOAH.US,D,20190516,000000,47.05,47.92,45.715,47.55,392834,0
+NOAH.US,D,20190517,000000,47.87,47.87,42.36,42.64,1069738,0
+NOAH.US,D,20190520,000000,41.73,41.98,40.31,40.56,710103,0
+NOAH.US,D,20190521,000000,40.86,41.63,40.02,40.42,406745,0
+NOAH.US,D,20190522,000000,40.13,40.81,39.36,40.04,592205,0
+NOAH.US,D,20190523,000000,39.75,39.75,38.405,38.56,582041,0
+NOAH.US,D,20190524,000000,38.8,39.01,38.04,38.12,282855,0
+NOAH.US,D,20190528,000000,38.42,39.26,37.96,38.45,1492620,0
+NOAH.US,D,20190529,000000,39.31,39.355,38.05,39.17,557393,0
+NOAH.US,D,20190530,000000,39.23,39.9,39.135,39.65,509576,0
+NOAH.US,D,20190531,000000,38.87,39.39,38,38.25,433422,0
+NOAH.US,D,20190603,000000,38.34,38.85,38.04,38.32,323318,0
+NOAH.US,D,20190604,000000,38.63,39.95,38.19,39.45,394209,0
+NOAH.US,D,20190605,000000,39.82,40.3,38.945,39.41,613033,0
+NOAH.US,D,20190606,000000,39.42,39.42,37.475,37.83,212108,0
+NOAH.US,D,20190607,000000,38.06,38.75,37.96,38.31,169063,0
+NOAH.US,D,20190610,000000,38.75,40.32,38.57,39.83,317640,0
+NOAH.US,D,20190611,000000,40.41,41.24,39.77,39.94,451571,0
+NOAH.US,D,20190612,000000,39.41,39.83,38.945,39.47,344339,0
+NOAH.US,D,20190613,000000,39.7,40.29,39.41,40.21,282406,0
+NOAH.US,D,20190614,000000,39.97,40.6,39.77,40.44,350119,0
+NOAH.US,D,20190617,000000,40.58,41.99,39.3,39.39,689583,0
+NOAH.US,D,20190618,000000,39.82,42.05,39.39,41.75,261912,0
+NOAH.US,D,20190619,000000,41.99,42.145,40.46,40.91,183325,0
+NOAH.US,D,20190620,000000,41.93,42.82,41.09,42.34,174593,0
+NOAH.US,D,20190621,000000,41.91,41.91,40.69,41.28,395082,0
+NOAH.US,D,20190624,000000,41.33,42.55,41.01,41.31,510935,0
+NOAH.US,D,20190625,000000,40.88,40.99,39.7,40.08,195086,0
+NOAH.US,D,20190626,000000,40.55,41.49,40.04,40.85,161779,0
+NOAH.US,D,20190627,000000,41.37,42.48,41.2,42.19,192853,0
+NOAH.US,D,20190628,000000,42.13,42.7,41.83,42.55,221559,0
+NOAH.US,D,20190701,000000,43.68,45.24,43.68,44.76,241811,0
+NOAH.US,D,20190702,000000,44.68,44.92,44.24,44.62,156516,0
+NOAH.US,D,20190703,000000,44.44,45.28,44.23,44.87,104740,0
+NOAH.US,D,20190705,000000,44.61,44.82,43.7,44.74,284429,0
+NOAH.US,D,20190708,000000,37.21,37.71,34.5001,35.6,3408046,0
+NOAH.US,D,20190709,000000,33.76,35.4,33.56,34.85,2041674,0
+NOAH.US,D,20190710,000000,35.05,35.2,33.31,33.42,1139237,0
+NOAH.US,D,20190711,000000,33.35,34.32,32.84,33.04,678795,0
+NOAH.US,D,20190712,000000,33.04,33.18,30.32,32.01,1645057,0
+NOAH.US,D,20190715,000000,31.86,32.5,31.56,32.01,787873,0
+NOAH.US,D,20190716,000000,32,32.74,31.75,32.5,807191,0
+NOAH.US,D,20190717,000000,32.74,33.65,32.36,33.19,533981,0
+NOAH.US,D,20190718,000000,33.2,34.3,33.2,34.05,538967,0
+NOAH.US,D,20190719,000000,34.4,34.52,32.81,32.9,723786,0
+NOAH.US,D,20190722,000000,32.73,32.89,31.74,32.63,181047,0
+NOAH.US,D,20190723,000000,32.83,33.755,32.59,33.34,210191,0
+NOAH.US,D,20190724,000000,33.32,34.155,33.32,33.66,355010,0
+NOAH.US,D,20190725,000000,33.7,33.97,32.17,32.67,687827,0
+NOAH.US,D,20190726,000000,32.7,33.315,32.4317,33.17,397931,0
+NOAH.US,D,20190729,000000,32.88,33.195,32.42,32.8,457259,0
+NOAH.US,D,20190730,000000,32.35,32.97,31.87,32.79,496244,0
+NOAH.US,D,20190731,000000,32.92,32.92,32.05,32.34,100978,0
+NOAH.US,D,20190801,000000,32.29,32.7,30.61,30.96,235108,0
+NOAH.US,D,20190802,000000,30.88,31.17,30.4,30.98,223369,0
+NOAH.US,D,20190805,000000,30.08,30.44,29.44,29.89,400988,0
+NOAH.US,D,20190806,000000,30.4,30.64,29.87,30.37,327330,0
+NOAH.US,D,20190807,000000,30.06,30.5,29.83,30.15,569652,0
+NOAH.US,D,20190808,000000,30.55,30.82,30.06,30.6,153084,0
+NOAH.US,D,20190809,000000,30.37,30.78,29.49,29.52,299390,0
+NOAH.US,D,20190812,000000,29.02,29.17,28.25,29.03,227226,0
+NOAH.US,D,20190813,000000,28.76,30.31,28.57,29.84,451319,0
+NOAH.US,D,20190814,000000,28.51,29.48,28.17,28.43,409862,0
+NOAH.US,D,20190815,000000,28.92,29.58,28.64,29.24,223931,0
+NOAH.US,D,20190816,000000,29.59,30.3,29.48,30.01,433459,0
+NOAH.US,D,20190819,000000,31,31.22,29.39,29.48,465910,0
+NOAH.US,D,20190820,000000,29.5,31.37,29.28,30.87,391515,0
+NOAH.US,D,20190821,000000,31.33,31.9,31.26,31.28,178620,0
+NOAH.US,D,20190822,000000,31.06,31.84,30.99,31.35,165042,0
+NOAH.US,D,20190823,000000,31.07,31.76,30.63,30.72,565462,0
+NOAH.US,D,20190826,000000,31.14,31.14,29.48,29.68,233274,0
+NOAH.US,D,20190827,000000,29.99,30.6,29.24,29.66,529117,0
+NOAH.US,D,20190828,000000,29.67,29.93,28.83,29,250971,0
+NOAH.US,D,20190829,000000,30.59,31,28.62,28.8,843222,0
+NOAH.US,D,20190830,000000,28.73,30.68,28.73,30,438993,0
+NOAH.US,D,20190903,000000,30,30.9,28.71,28.85,385525,0
+NOAH.US,D,20190904,000000,29.29,30.18,29.1,29.47,565232,0
+NOAH.US,D,20190905,000000,29.87,30.82,29.69,29.7,709924,0
+NOAH.US,D,20190906,000000,30,30.6,29.49,29.5,806211,0
+NOAH.US,D,20190909,000000,29.73,31.35,29.57,31.03,800515,0
+NOAH.US,D,20190910,000000,30.8,31.31,29.52,29.96,683801,0
+NOAH.US,D,20190911,000000,30.04,30.81,29.55,30.81,695509,0
+NOAH.US,D,20190912,000000,31.27,32.54,30.5901,30.67,351041,0
+NOAH.US,D,20190913,000000,30.85,31.62,30.44,30.73,432525,0
+NOAH.US,D,20190916,000000,30.44,31.62,30.31,31.38,522270,0
+NOAH.US,D,20190917,000000,31.34,31.67,30.89,31.25,181177,0
+NOAH.US,D,20190918,000000,31.2,31.9,31.05,31.47,317857,0
+NOAH.US,D,20190919,000000,31.57,31.79,30.98,31.04,144560,0
+NOAH.US,D,20190920,000000,30.85,31.21,30.71,30.75,353548,0
+NOAH.US,D,20190923,000000,30.6,30.96,30.5,30.57,230650,0
+NOAH.US,D,20190924,000000,30.56,30.72,29.41,29.54,315302,0
+NOAH.US,D,20190925,000000,29.31,29.97,29.11,29.7,191340,0
+NOAH.US,D,20190926,000000,29.56,29.86,29.07,29.7,307804,0
+NOAH.US,D,20190927,000000,29.78,30.35,29.01,29.15,828884,0
+NOAH.US,D,20190930,000000,29.32,29.43,28.75,29.2,459003,0
+NOAH.US,D,20191001,000000,29.2,29.46,28.43,28.88,398452,0
+NOAH.US,D,20191002,000000,28.65,28.655,27.33,27.61,543239,0
+NOAH.US,D,20191003,000000,27.75,27.85,26.99,27.69,554319,0
+NOAH.US,D,20191004,000000,27.57,28.45,27.5,28.11,300621,0
+NOAH.US,D,20191007,000000,27.8,27.8,27.12,27.5,230188,0
+NOAH.US,D,20191008,000000,27.39,27.49,26.48,26.75,410817,0
+NOAH.US,D,20191009,000000,26.89,27.44,26.56,27.17,406703,0
+NOAH.US,D,20191010,000000,27.31,27.64,27.06,27.26,184254,0
+NOAH.US,D,20191011,000000,27.35,28.79,27.35,28.3,218761,0
+NOAH.US,D,20191014,000000,28.4,28.47,27.82,27.94,154961,0
+NOAH.US,D,20191015,000000,27.87,28.73,27.65,28.55,178606,0
+NOAH.US,D,20191016,000000,28.29,28.99,28.25,28.9,288155,0
+NOAH.US,D,20191017,000000,29.12,29.3,28.31,28.65,155352,0
+NOAH.US,D,20191018,000000,28.48,28.65,28.03,28.34,143656,0
+NOAH.US,D,20191021,000000,28.58,29.27,28.32,29.26,174295,0
+NOAH.US,D,20191022,000000,29.21,29.55,29.1,29.35,309396,0
+NOAH.US,D,20191023,000000,29.12,29.46,29.12,29.26,294541,0
+NOAH.US,D,20191024,000000,30.23,30.74,29.72,30.27,569511,0
+NOAH.US,D,20191025,000000,30.19,30.76,29.83,29.9,270914,0
+NOAH.US,D,20191028,000000,30.13,31.305,30.13,30.97,381245,0
+NOAH.US,D,20191029,000000,30.81,31.22,30.49,31.13,359525,0
+NOAH.US,D,20191030,000000,30.88,31.9,30.78,31.3,414403,0
+NOAH.US,D,20191031,000000,31.09,31.28,30.1,30.29,283481,0
+NOAH.US,D,20191101,000000,30.74,31.43,30.54,31.3,177205,0
+NOAH.US,D,20191104,000000,31.3,32.67,31.3,32.41,422971,0
+NOAH.US,D,20191105,000000,32.47,32.68,31.97,32.27,430748,0
+NOAH.US,D,20191106,000000,32.25,32.4,31.9,32.23,401753,0
+NOAH.US,D,20191107,000000,32.4,33.505,32.4,33.13,246247,0
+NOAH.US,D,20191108,000000,33.1,33.37,32.86,33.16,300747,0
+NOAH.US,D,20191111,000000,32.68,33.22,32.15,32.89,182565,0
+NOAH.US,D,20191112,000000,32.7,33.06,31.1801,31.31,293775,0
+NOAH.US,D,20191113,000000,30.86,30.86,28.97,29.21,342494,0
+NOAH.US,D,20191114,000000,29.09,29.42,28.715,28.92,397636,0
+NOAH.US,D,20191115,000000,29.15,29.59,28.225,28.39,341810,0
+NOAH.US,D,20191118,000000,28.39,28.72,27.38,28.08,274418,0
+NOAH.US,D,20191119,000000,28.54,28.81,28.17,28.29,305290,0
+NOAH.US,D,20191120,000000,28.22,28.64,27.64,28.2,213253,0
+NOAH.US,D,20191121,000000,28.09,28.6,27.91,28.51,174559,0
+NOAH.US,D,20191122,000000,28.58,29.045,28.33,28.78,198904,0
+NOAH.US,D,20191125,000000,29.02,30.87,29,30.85,542239,0
+NOAH.US,D,20191126,000000,30.75,30.79,29.66,29.85,392215,0
+NOAH.US,D,20191127,000000,29.7,29.85,28.82,29.4,160260,0
+NOAH.US,D,20191129,000000,29.04,29.44,28.73,29.14,96375,0
+NOAH.US,D,20191202,000000,29.36,29.67,28.88,29.25,126513,0
+NOAH.US,D,20191203,000000,28.77,29.1,28.11,29.06,120658,0
+NOAH.US,D,20191204,000000,29.08,29.28,28.52,28.61,124869,0
+NOAH.US,D,20191205,000000,28.74,28.74,27.96,28.51,123645,0
+NOAH.US,D,20191206,000000,28.8,29.3969,28.72,28.95,101977,0
+NOAH.US,D,20191209,000000,28.76,29.4,28.76,28.95,146972,0
+NOAH.US,D,20191210,000000,29.09,29.25,28.54,29.04,221570,0
+NOAH.US,D,20191211,000000,29.19,30.1,29.08,29.94,165662,0
+NOAH.US,D,20191212,000000,30.05,32.19,29.71,31.55,709475,0
+NOAH.US,D,20191213,000000,31.41,33.4,31.11,33.1,626782,0
+NOAH.US,D,20191216,000000,33.34,34.745,33.05,34.64,453100,0
+NOAH.US,D,20191217,000000,34.6,35.35,34.505,35.27,344625,0
+NOAH.US,D,20191218,000000,35.16,35.3,34.4125,34.84,408453,0
+NOAH.US,D,20191219,000000,34.65,35.36,34.45,35.32,184869,0
+NOAH.US,D,20191220,000000,35.4,35.455,34.46,34.62,371068,0
+NOAH.US,D,20191223,000000,34.85,35,34.48,34.92,162437,0
+NOAH.US,D,20191224,000000,34.86,35.5,34.49,35,55688,0
+NOAH.US,D,20191226,000000,35,36.29,35,35.9,117355,0
+NOAH.US,D,20191227,000000,36.15,36.39,35.3,35.5,114830,0
+NOAH.US,D,20191230,000000,35.59,35.87,35.275,35.4,92167,0
+NOAH.US,D,20191231,000000,35.21,35.99,35.21,35.37,103931,0
+NOAH.US,D,20200102,000000,35.79,38.46,35.79,38.33,301089,0
+NOAH.US,D,20200103,000000,37.48,37.84,36.43,36.43,181954,0
+NOAH.US,D,20200106,000000,36.35,36.84,36,36.64,87736,0
+NOAH.US,D,20200107,000000,36.7,38.45,36.7,37.6,324557,0
+NOAH.US,D,20200108,000000,37.48,38.57,37.3,38.28,148949,0
+NOAH.US,D,20200109,000000,38.5,38.85,37.68,38.15,161389,0
+NOAH.US,D,20200110,000000,38.15,38.455,37.95,38.1,77704,0
+NOAH.US,D,20200113,000000,38.35,39.33,38.328,39.25,152869,0
+NOAH.US,D,20200114,000000,38.99,39.165,37.92,38.68,352463,0
+NOAH.US,D,20200115,000000,38.43,39.45,37.68,38.74,222878,0
+NOAH.US,D,20200116,000000,39.24,39.98,39.11,39.72,355497,0
+NOAH.US,D,20200117,000000,39.85,40.18,37.84,37.93,221885,0
+NOAH.US,D,20200121,000000,36.88,37.5,36.64,37.1,163339,0
+NOAH.US,D,20200122,000000,37.46,38.015,37.3325,37.87,177283,0
+NOAH.US,D,20200123,000000,36.99,37.03,36.38,36.86,98693,0
+NOAH.US,D,20200124,000000,37.04,37.29,35.74,36.06,272574,0
+NOAH.US,D,20200127,000000,34,34.42,32.78,34.13,487049,0
+NOAH.US,D,20200128,000000,34.24,35.1,34.12,34.18,293451,0
+NOAH.US,D,20200129,000000,34.18,34.67,33.8,34.01,216970,0
+NOAH.US,D,20200130,000000,33.87,34.95,33.81,34.16,102441,0
+NOAH.US,D,20200131,000000,34,34.145,33.7,33.93,432921,0
+NOAH.US,D,20200203,000000,33.9,35.16,33.9,34.47,183011,0
+NOAH.US,D,20200204,000000,35.43,36.99,35.43,36.29,151736,0
+NOAH.US,D,20200205,000000,36.78,37,35.98,36.92,165466,0
+NOAH.US,D,20200206,000000,37.16,37.65,36.845,37.59,211155,0
+NOAH.US,D,20200207,000000,37.21,37.48,35.73,36.25,144372,0
+NOAH.US,D,20200210,000000,36.05,37.34,36.05,36.96,131614,0
+NOAH.US,D,20200211,000000,37.33,37.33,35.19,35.91,544658,0
+NOAH.US,D,20200212,000000,36.18,36.65,35.34,35.37,342117,0
+NOAH.US,D,20200213,000000,35.03,35.25,33.56,33.85,221225,0
+NOAH.US,D,20200214,000000,33.8,34.69,33.78,34.19,503903,0
+NOAH.US,D,20200218,000000,33.69,34.04,33.06,33.08,262502,0
+NOAH.US,D,20200219,000000,33.39,33.9361,33.2,33.6,778818,0
+NOAH.US,D,20200220,000000,33.58,34.25,32.81,32.94,158184,0
+NOAH.US,D,20200221,000000,32.85,32.85,31.41,31.62,252555,0
+NOAH.US,D,20200224,000000,30.5,30.84,29.5,29.59,360384,0
+NOAH.US,D,20200225,000000,29.96,30.29,28,28.89,473553,0
+NOAH.US,D,20200226,000000,28.98,30.28,28.975,29.15,297766,0
+NOAH.US,D,20200227,000000,28.95,30.575,28.51,29.39,358835,0
+NOAH.US,D,20200228,000000,28.39,28.78,27.8,28.38,436869,0
+NOAH.US,D,20200302,000000,28.46,29.33,28.13,29.31,205940,0
+NOAH.US,D,20200303,000000,29.45,29.45,27.71,28.2,373383,0
+NOAH.US,D,20200304,000000,28.71,29.14,28.375,28.73,222087,0
+NOAH.US,D,20200305,000000,28.3,28.43,27.83,28.26,678589,0
+NOAH.US,D,20200306,000000,27.56,27.76,26.21,26.29,832433,0
+NOAH.US,D,20200309,000000,25.21,25.74,24.725,25.13,548796,0
+NOAH.US,D,20200310,000000,26,26.45,25.23,26,325192,0
+NOAH.US,D,20200311,000000,25.16,25.48,23.7,24.67,603406,0
+NOAH.US,D,20200312,000000,22.27,22.955,21.99,22.52,632623,0
+NOAH.US,D,20200313,000000,23.74,24.49,23,24.45,386269,0
+NOAH.US,D,20200316,000000,22.52,23.97,21.98,22.53,638780,0
+NOAH.US,D,20200317,000000,22.9,23.22,22.71,22.96,637577,0
+NOAH.US,D,20200318,000000,21.79,22.265,21.31,22.15,1067662,0
+NOAH.US,D,20200319,000000,21.97,22.28,21.13,21.83,649104,0
+NOAH.US,D,20200320,000000,22.44,23.69,21.93,22.21,522049,0
+NOAH.US,D,20200323,000000,22.17,22.36,20.42,21.06,586871,0
+NOAH.US,D,20200324,000000,21.7,22.89,21.7,22.68,1041814,0
+NOAH.US,D,20200325,000000,23.68,26.65,22.77,25.23,562074,0
+NOAH.US,D,20200326,000000,25.23,26.95,25.23,26.72,423035,0
+NOAH.US,D,20200327,000000,25.99,26.25,23.38,24,1066790,0
+NOAH.US,D,20200330,000000,24.15,25.02,23.89,24.07,595932,0
+NOAH.US,D,20200331,000000,24.2,25.98,24.08,25.86,401700,0
+NOAH.US,D,20200401,000000,25.11,25.7525,24.73,25.04,220836,0
+NOAH.US,D,20200402,000000,24.78,24.9,22,23.53,760165,0
+NOAH.US,D,20200403,000000,23.42,23.64,22.33,22.8,687171,0
+NOAH.US,D,20200406,000000,22.96,23.9,22.38,23.06,715002,0
+NOAH.US,D,20200407,000000,23.95,24.2,22.79,22.97,980496,0
+NOAH.US,D,20200408,000000,23.21,24.32,22.96,23.86,233266,0
+NOAH.US,D,20200409,000000,24,24.76,23.51,24.65,520187,0
+NOAH.US,D,20200413,000000,24.75,24.79,23.76,24.29,363404,0
+NOAH.US,D,20200414,000000,24.82,24.9,23.89,23.95,312299,0
+NOAH.US,D,20200415,000000,23.67,24.18,23.35,23.96,248228,0
+NOAH.US,D,20200416,000000,24.16,24.34,23.2,23.54,314474,0
+NOAH.US,D,20200417,000000,24.44,24.72,23.8,24.57,230155,0
+NOAH.US,D,20200420,000000,24.37,24.81,24.075,24.24,158067,0
+NOAH.US,D,20200421,000000,23.85,24.1,23.21,23.29,419962,0
+NOAH.US,D,20200422,000000,23.8,24.51,23.59,24.4,147741,0
+NOAH.US,D,20200423,000000,24.44,25.3,24.4,24.97,241302,0
+NOAH.US,D,20200424,000000,25.02,25.76,25.02,25.62,238529,0
+NOAH.US,D,20200427,000000,25.8,27.32,25.8,27.3,326544,0
+NOAH.US,D,20200428,000000,27.71,27.94,26.49,26.85,169378,0
+NOAH.US,D,20200429,000000,27.44,29,27.44,28.42,217034,0
+NOAH.US,D,20200430,000000,28.26,28.48,27.36,27.76,171794,0
+NOAH.US,D,20200501,000000,27.16,27.16,25.55,26.01,291735,0
+NOAH.US,D,20200504,000000,25.58,25.86,25.07,25.5,344549,0
+NOAH.US,D,20200505,000000,25.78,26.59,25.66,25.76,147699,0
+NOAH.US,D,20200506,000000,26,26.4,25.81,26.03,207597,0
+NOAH.US,D,20200507,000000,26.18,26.47,25.84,25.96,134709,0
+NOAH.US,D,20200508,000000,26.35,27.17,26.35,26.92,111888,0
+NOAH.US,D,20200511,000000,26.69,27.13,26.535,26.82,114271,0
+NOAH.US,D,20200512,000000,26.91,27.04,26.57,26.62,135488,0
+NOAH.US,D,20200513,000000,26.72,26.77,25.78,25.92,193540,0
+NOAH.US,D,20200514,000000,25.32,25.84,24.69,25.78,219808,0
+NOAH.US,D,20200515,000000,25.54,26.63,25.535,26.22,149462,0
+NOAH.US,D,20200518,000000,27,27.375,26.72,27.23,230094,0
+NOAH.US,D,20200519,000000,27.83,28.5,26.63,27.77,418015,0
+NOAH.US,D,20200520,000000,28.34,29.76,27.66,27.75,347815,0
+NOAH.US,D,20200521,000000,27.35,28.06,26.8,26.89,286448,0
+NOAH.US,D,20200522,000000,26.62,26.62,25.21,25.82,231228,0
+NOAH.US,D,20200526,000000,26.5,27.35,26.15,26.48,198247,0
+NOAH.US,D,20200527,000000,26.29,27.27,26.29,26.94,142047,0
+NOAH.US,D,20200528,000000,27.06,27.06,26.05,26.05,215394,0
+NOAH.US,D,20200529,000000,25.9,26.59,25.55,26.53,362239,0
+NOAH.US,D,20200601,000000,26.62,27.16,26.04,26.4,167002,0
+NOAH.US,D,20200602,000000,26.56,26.56,25.62,26.02,452044,0
+NOAH.US,D,20200603,000000,26.47,27.45,26.18,27.16,617107,0
+NOAH.US,D,20200604,000000,26.93,27.07,26.52,26.75,274353,0
+NOAH.US,D,20200605,000000,27.67,28,27.39,27.52,371351,0
+NOAH.US,D,20200608,000000,27.63,28.96,27.63,28.27,541368,0
+NOAH.US,D,20200609,000000,28.04,28.56,27.59,28.08,261129,0
+NOAH.US,D,20200610,000000,28.26,28.26,26.91,27.21,314872,0
+NOAH.US,D,20200611,000000,26.41,26.79,25.3999,25.83,440207,0
+NOAH.US,D,20200612,000000,26.23,26.23,24.82,25.43,544917,0
+NOAH.US,D,20200615,000000,24.86,26.08,24.43,25.94,674048,0
+NOAH.US,D,20200616,000000,26.76,26.94,25.845,26.06,382678,0
+NOAH.US,D,20200617,000000,26.1,27.07,26.07,26.1,325071,0
+NOAH.US,D,20200618,000000,25.94,26.36,25.875,26.07,174256,0
+NOAH.US,D,20200619,000000,26.6,26.65,25.43,25.48,1113476,0
+NOAH.US,D,20200622,000000,25.4,26.5,25.35,26.11,225613,0
+NOAH.US,D,20200623,000000,26.25,26.57,25.88,26.01,357334,0
+NOAH.US,D,20200624,000000,25.84,25.96,25.26,25.33,274089,0
+NOAH.US,D,20200625,000000,25.29,26.515,25.12,26.24,224943,0
+NOAH.US,D,20200626,000000,25.97,26.12,24.985,25.29,229229,0
+NOAH.US,D,20200629,000000,25.26,25.55,25.01,25.22,160153,0
+NOAH.US,D,20200630,000000,25.5,25.78,25.13,25.47,196286,0
+NOAH.US,D,20200701,000000,25.5,25.68,24.67,25.29,233132,0
+NOAH.US,D,20200702,000000,25.86,26.94,25.86,26.5,271442,0
+NOAH.US,D,20200706,000000,27.9,31.49,27.87,30.74,1129808,0
+NOAH.US,D,20200707,000000,30.31,30.47,29.56,29.94,553734,0
+NOAH.US,D,20200708,000000,30.54,33.16,30.41,32.62,823194,0
+NOAH.US,D,20200709,000000,33.03,35.36,32.75,35.11,993777,0
+NOAH.US,D,20200710,000000,35.35,35.35,34.1,34.64,437524,0
+NOAH.US,D,20200713,000000,34.95,36.37,34.665,35.01,384507,0
+NOAH.US,D,20200714,000000,34.29,34.99,32.02,32.49,648941,0
+NOAH.US,D,20200715,000000,32.7,32.94,31.48,31.5,356873,0
+NOAH.US,D,20200716,000000,30.93,30.93,29.85,29.9,716529,0
+NOAH.US,D,20200717,000000,30.06,30.46,29.5,29.58,304742,0
+NOAH.US,D,20200720,000000,30,32.09,29.92,31.63,410365,0
+NOAH.US,D,20200721,000000,31.97,32.67,31.42,32.55,267881,0
+NOAH.US,D,20200722,000000,32.24,32.6,31.17,31.17,455781,0
+NOAH.US,D,20200723,000000,30.9,31.16,30.2,30.25,537270,0
+NOAH.US,D,20200724,000000,29.73,30.21,29.25,29.54,508617,0
+NOAH.US,D,20200727,000000,29.59,29.83,29.395,29.51,202899,0
+NOAH.US,D,20200728,000000,29.53,30.09,29.1,29.57,276458,0
+NOAH.US,D,20200729,000000,29.76,30.54,29.76,30.35,205792,0
+NOAH.US,D,20200730,000000,30.15,31.13,30.03,30.48,378581,0
+NOAH.US,D,20200731,000000,30.57,30.985,30.33,30.47,231345,0
+NOAH.US,D,20200803,000000,30.73,30.89,29.85,29.88,396029,0
+NOAH.US,D,20200804,000000,30.04,31.61,30.03,31.31,232974,0
+NOAH.US,D,20200805,000000,31.55,31.83,31.41,31.5,129959,0
+NOAH.US,D,20200806,000000,31.57,31.9,30.91,31.59,209877,0
+NOAH.US,D,20200807,000000,31.09,31.63,30.6,30.7,375492,0
+NOAH.US,D,20200810,000000,30.99,31.53,30.43,30.69,260619,0
+NOAH.US,D,20200811,000000,30.8,30.8,30.07,30.56,285176,0
+NOAH.US,D,20200812,000000,30.8,31.45,30.33,30.79,348451,0
+NOAH.US,D,20200813,000000,30.8,30.82,30.33,30.51,231517,0
+NOAH.US,D,20200814,000000,30.51,30.59,30.3106,30.59,131950,0
+NOAH.US,D,20200817,000000,30.71,30.98,30.49,30.81,155408,0
+NOAH.US,D,20200818,000000,31.03,31.11,30.57,30.66,162052,0
+NOAH.US,D,20200819,000000,30.64,30.745,30.35,30.5,335968,0
+NOAH.US,D,20200820,000000,30.57,31.47,30.3,30.97,415531,0
+NOAH.US,D,20200821,000000,31.04,31.39,30.17,30.49,272387,0
+NOAH.US,D,20200824,000000,30.49,30.97,29.97,30.27,376691,0
+NOAH.US,D,20200825,000000,30.68,30.885,27.02,27.62,682569,0
+NOAH.US,D,20200826,000000,27.69,28.8,27.46,27.99,769638,0
+NOAH.US,D,20200827,000000,28.16,28.9,26.9,27.08,352702,0
+NOAH.US,D,20200828,000000,27.34,28.12,27.105,28.08,430559,0
+NOAH.US,D,20200831,000000,28,29.07,27.96,28,428707,0
+NOAH.US,D,20200901,000000,28.14,28.65,27.865,28.27,219206,0
+NOAH.US,D,20200902,000000,28.57,29.1,28.23,28.99,264905,0
+NOAH.US,D,20200903,000000,28.94,28.94,27.81,28.5,458959,0
+NOAH.US,D,20200904,000000,28.5,28.76,27.81,28.55,447635,0
+NOAH.US,D,20200908,000000,28.12,28.7499,28.05,28.68,401921,0
+NOAH.US,D,20200909,000000,28.75,28.84,27.68,28.17,240642,0
+NOAH.US,D,20200910,000000,28.21,28.34,27.41,27.47,244378,0
+NOAH.US,D,20200911,000000,27.51,28.1799,27.5,27.93,138736,0
+NOAH.US,D,20200914,000000,28.18,28.6717,27.96,28.09,298305,0
+NOAH.US,D,20200915,000000,28.32,28.34,27.895,28.09,138641,0
+NOAH.US,D,20200916,000000,28.09,28.16,27.6,27.75,253356,0
+NOAH.US,D,20200917,000000,27.53,27.84,27.43,27.74,273499,0
+NOAH.US,D,20200918,000000,28.12,28.12,27.52,27.86,194704,0
+NOAH.US,D,20200921,000000,27.5,27.9,27.3,27.74,158818,0
+NOAH.US,D,20200922,000000,27.65,27.78,26.82,26.82,166013,0
+NOAH.US,D,20200923,000000,26.77,27.31,26.5,26.59,293104,0
+NOAH.US,D,20200924,000000,26.34,26.34,25.1,25.22,372427,0
+NOAH.US,D,20200925,000000,24.95,25.44,24.77,25.24,204981,0
+NOAH.US,D,20200928,000000,25.6,26.1,25.36,26.07,196022,0
+NOAH.US,D,20200929,000000,26.03,26.15,25.83,26.12,124876,0
+NOAH.US,D,20200930,000000,26.35,27.52,26.06,26.07,298065,0
+NOAH.US,D,20201001,000000,26.26,26.85,26.105,26.78,175312,0
+NOAH.US,D,20201002,000000,26.37,27.32,26.37,27.02,92317,0
+NOAH.US,D,20201005,000000,27.15,27.59,27.11,27.29,158871,0
+NOAH.US,D,20201006,000000,27.46,27.79,27.14,27.29,97280,0
+NOAH.US,D,20201007,000000,27.43,27.7099,27.185,27.28,115673,0
+NOAH.US,D,20201008,000000,27.39,27.93,27.33,27.93,60136,0
+NOAH.US,D,20201009,000000,27.97,28.04,27.64,27.86,95567,0
+NOAH.US,D,20201012,000000,28.2,28.2,27.51,27.77,103712,0
+NOAH.US,D,20201013,000000,27.55,27.91,27.22,27.68,111626,0
+NOAH.US,D,20201014,000000,27.55,27.84,27.3,27.4,127964,0
+NOAH.US,D,20201015,000000,27.07,27.47,26.65,27,82638,0
+NOAH.US,D,20201016,000000,28.79,29.75,27.92,28.04,374365,0
+NOAH.US,D,20201019,000000,28,28.53,27.43,27.82,143218,0
+NOAH.US,D,20201020,000000,27.94,28.27,27.75,27.92,122571,0
+NOAH.US,D,20201021,000000,28.2,28.25,27.82,27.95,144813,0
+NOAH.US,D,20201022,000000,28.12,28.12,27.4,28.05,186081,0
+NOAH.US,D,20201023,000000,27.93,27.93,27.305,27.66,120862,0
+NOAH.US,D,20201026,000000,27.51,27.7,26.86,27.1,118559,0
+NOAH.US,D,20201027,000000,27,27.4735,27,27.19,124757,0
+NOAH.US,D,20201028,000000,26.81,26.83,26.1301,26.4,190486,0
+NOAH.US,D,20201029,000000,26.33,26.72,26.14,26.65,106560,0
+NOAH.US,D,20201030,000000,26.55,26.63,26.12,26.33,100826,0
+NOAH.US,D,20201102,000000,26.72,26.8408,26,26.18,128352,0
+NOAH.US,D,20201103,000000,26.36,26.36,25.29,25.64,195979,0
+NOAH.US,D,20201104,000000,25.82,26.805,25.53,26.45,108186,0
+NOAH.US,D,20201105,000000,26.75,27.92,26.32,27.45,155707,0
+NOAH.US,D,20201106,000000,27.43,28.465,27.43,27.93,187613,0
+NOAH.US,D,20201109,000000,28.43,30.49,28.42,29.39,309529,0
+NOAH.US,D,20201110,000000,29.2,29.2,28.395,28.6,108699,0
+NOAH.US,D,20201111,000000,28.66,31.165,28.66,30.06,274967,0
+NOAH.US,D,20201112,000000,30.09,30.98,29.87,29.99,147423,0
+NOAH.US,D,20201113,000000,30.32,30.96,29.93,30.55,102441,0
+NOAH.US,D,20201116,000000,31,31.37,30.76,30.9,81230,0
+NOAH.US,D,20201117,000000,30.67,31.43,30.4901,31.3,107703,0
+NOAH.US,D,20201118,000000,31.21,31.21,30.04,30.11,123902,0
+NOAH.US,D,20201119,000000,30.5,32.3,30.365,31.75,191618,0
+NOAH.US,D,20201120,000000,31.8,32.5,31.8,32.04,134034,0
+NOAH.US,D,20201123,000000,32.03,32.99,32.02,32.51,171040,0
+NOAH.US,D,20201124,000000,32.6,33.68,32.6,33.07,137668,0
+NOAH.US,D,20201125,000000,32.84,33.32,32.68,32.83,179935,0
+NOAH.US,D,20201127,000000,32.98,33.68,32.85,33.64,119510,0
+NOAH.US,D,20201130,000000,33.21,33.21,29.41,29.6,513066,0
+NOAH.US,D,20201201,000000,32.8,33.5,30.93,31.63,253526,0
+NOAH.US,D,20201202,000000,31.99,32.33,31.49,32.05,269477,0
+NOAH.US,D,20201203,000000,32.12,32.75,31.63,32.42,158763,0
+NOAH.US,D,20201204,000000,32.83,33.72,32.66,33.01,181754,0
+NOAH.US,D,20201207,000000,32.59,33.8,32.59,33.62,243763,0
+NOAH.US,D,20201208,000000,33.83,35.98,33.83,35.7,242436,0
+NOAH.US,D,20201209,000000,35.5,37.48,35.25,36.98,264320,0
+NOAH.US,D,20201210,000000,37.12,37.9,36.63,37.18,311782,0
+NOAH.US,D,20201211,000000,37.3,40,37.22,39.45,346904,0
+NOAH.US,D,20201214,000000,39.29,39.5199,38.6,38.91,329109,0
+NOAH.US,D,20201215,000000,38.92,39.11,38.02,38.19,200011,0
+NOAH.US,D,20201216,000000,38.42,39.5,38.32,39.1,232155,0
+NOAH.US,D,20201217,000000,39.28,40.645,39.275,39.6,255368,0
+NOAH.US,D,20201218,000000,39.63,41.96,39.63,41.94,439521,0
+NOAH.US,D,20201221,000000,41.52,42.5,41.1035,41.77,291540,0
+NOAH.US,D,20201222,000000,41.77,42.8,41.5035,42.46,218976,0
+NOAH.US,D,20201223,000000,42.82,43.59,42.56,43.03,287880,0
+NOAH.US,D,20201224,000000,42.88,44.18,42.61,43.63,188704,0
+NOAH.US,D,20201228,000000,44.23,44.68,43.63,44.32,217574,0
+NOAH.US,D,20201229,000000,44.25,45.41,44.23,44.91,213909,0
+NOAH.US,D,20201230,000000,45.33,48.388,45.33,47.77,348453,0
+NOAH.US,D,20201231,000000,47.2,47.92,44.97,47.81,270713,0
+NOAH.US,D,20210104,000000,48,49.31,45.7505,46.85,312498,0
+NOAH.US,D,20210105,000000,46.74,49.3,46.49,48.95,404229,0
+NOAH.US,D,20210106,000000,49.19,49.78,48.1,49.26,252158,0
+NOAH.US,D,20210107,000000,48.62,49.32,48.26,48.76,455642,0
+NOAH.US,D,20210108,000000,49.06,49.38,47.69,48.72,510285,0
+NOAH.US,D,20210111,000000,48,48.64,46.6,47.49,305722,0
+NOAH.US,D,20210112,000000,47.5,49.135,47.5,48.59,235925,0
+NOAH.US,D,20210113,000000,48.71,49.19,48.42,48.77,201146,0
+NOAH.US,D,20210114,000000,48.9,49.85,48.9,48.98,115190,0
+NOAH.US,D,20210115,000000,48.86,49.49,48.51,48.8,91516,0
+NOAH.US,D,20210119,000000,49.5,49.78,48.78,48.94,313210,0
+NOAH.US,D,20210120,000000,49.19,49.66,47.87,49.27,329945,0
+NOAH.US,D,20210121,000000,49.27,49.88,48.56,49.22,180797,0
+NOAH.US,D,20210122,000000,49.85,50,48.95,49.58,202838,0
+NOAH.US,D,20210125,000000,49.76,51.72,49.16,49.91,372585,0
+NOAH.US,D,20210126,000000,49.6,49.9,48.33,49.09,275900,0
+NOAH.US,D,20210127,000000,48.46,49.78,47.52,48.91,227547,0
+NOAH.US,D,20210128,000000,48.91,49.34,47.3,48.1,322479,0
+NOAH.US,D,20210129,000000,47.74,49.2,46.905,47.6,293955,0
+NOAH.US,D,20210201,000000,48,49.67,47.655,49.57,354123,0
+NOAH.US,D,20210202,000000,49.89,49.89,48.18,49.1,342552,0
+NOAH.US,D,20210203,000000,49.4,49.75,48.81,49.23,191930,0
+NOAH.US,D,20210204,000000,49.5,50.6,49.115,49.86,144772,0
+NOAH.US,D,20210205,000000,50.12,51.24,49.82,50.05,253465,0
+NOAH.US,D,20210208,000000,50.21,50.81,49.68,50.24,261454,0
+NOAH.US,D,20210209,000000,49.78,52.09,49.78,51.45,211064,0
+NOAH.US,D,20210210,000000,52.04,52.77,49.35,49.71,264375,0
+NOAH.US,D,20210211,000000,50.12,51.33,49.94,50.6,116841,0
+NOAH.US,D,20210212,000000,50.34,51.01,50.2,50.39,106447,0
+NOAH.US,D,20210216,000000,50,51.215,50,50.45,163544,0
+NOAH.US,D,20210217,000000,50.2,50.2,48.8,48.91,152882,0
+NOAH.US,D,20210218,000000,48.13,48.93,47.71,48.47,325108,0
+NOAH.US,D,20210219,000000,48.95,49.64,48.74,49.45,128726,0
+NOAH.US,D,20210222,000000,48.73,49.27,48.24,48.68,179081,0
+NOAH.US,D,20210223,000000,48.09,48.09,45.375,47.01,340473,0
+NOAH.US,D,20210224,000000,46.36,48.76,46.36,48.5,240528,0
+NOAH.US,D,20210225,000000,48.52,49.19,46.69,46.79,169980,0
+NOAH.US,D,20210226,000000,46.54,46.94,44.6,44.7,301909,0
+NOAH.US,D,20210301,000000,45.77,46.97,45.6164,46.55,245434,0
+NOAH.US,D,20210302,000000,46.43,47.05,45.69,45.73,220626,0
+NOAH.US,D,20210303,000000,46.18,46.375,44.63,45.69,300099,0
+NOAH.US,D,20210304,000000,45.37,46.17,44.02,44.93,341773,0
+NOAH.US,D,20210305,000000,45.09,45.09,41.6,44.05,538618,0
+NOAH.US,D,20210308,000000,44.2,44.2,42.53,42.75,259993,0
+NOAH.US,D,20210309,000000,43,45.41,42.91,45.37,194586,0
+NOAH.US,D,20210310,000000,45.63,46.26,45.52,45.89,187120,0
+NOAH.US,D,20210311,000000,46.65,47.07,46.18,46.8,149431,0
+NOAH.US,D,20210312,000000,45.54,46.95,45.14,46.53,118860,0
+NOAH.US,D,20210315,000000,46.33,46.655,45.69,45.89,106679,0
+NOAH.US,D,20210316,000000,45.3,46.48,45.03,45.23,148984,0
+NOAH.US,D,20210317,000000,46.6,47.44,45.78,46.79,191633,0
+NOAH.US,D,20210318,000000,47.2,47.84,46.31,46.34,198776,0
+NOAH.US,D,20210319,000000,46.2,47.02,45.2,46.94,148878,0
+NOAH.US,D,20210322,000000,46.55,47.01,45.32,45.89,116627,0
+NOAH.US,D,20210323,000000,45.2,45.86,43.7,43.89,253247,0
+NOAH.US,D,20210324,000000,43.56,44.21,43.33,43.33,159058,0
+NOAH.US,D,20210325,000000,42.92,44.92,42.92,44.56,176803,0
+NOAH.US,D,20210326,000000,44.92,45.02,42.17,43.66,190000,0
+NOAH.US,D,20210329,000000,43.29,43.4,42.33,43.04,313287,0
+NOAH.US,D,20210330,000000,42.93,44.28,42.725,43.84,603822,0
+NOAH.US,D,20210331,000000,43.88,44.6,43.59,44.4,111411,0
+NOAH.US,D,20210401,000000,44.5,45.33,43.515,44.05,196010,0
+NOAH.US,D,20210405,000000,44.12,45.12,43.38,43.69,64222,0
+NOAH.US,D,20210406,000000,43.65,44.65,43.3,44.3,93174,0
+NOAH.US,D,20210407,000000,43.73,43.73,42.88,43.08,143181,0
+NOAH.US,D,20210408,000000,43.46,43.46,42.73,43.09,54169,0
+NOAH.US,D,20210409,000000,42.6,43.0899,42.42,42.83,102211,0
+NOAH.US,D,20210412,000000,42.54,42.55,41.79,42.17,136733,0
+NOAH.US,D,20210413,000000,42.15,42.2,41.08,41.51,201720,0
+NOAH.US,D,20210414,000000,41.86,42.175,41.14,41.55,142748,0
+NOAH.US,D,20210415,000000,41.86,41.86,40.34,41.13,194171,0
+NOAH.US,D,20210416,000000,41.1,41.53,40.59,41.22,103265,0
+NOAH.US,D,20210419,000000,41.36,41.95,41.21,41.79,77182,0
+NOAH.US,D,20210420,000000,41.8,41.8,40.59,41.15,114190,0
+NOAH.US,D,20210421,000000,40.87,41.77,40.72,41.7,89199,0
+NOAH.US,D,20210422,000000,41.81,42.54,41.58,41.86,88231,0
+NOAH.US,D,20210423,000000,42.08,42.31,41.29,42.29,128661,0
+NOAH.US,D,20210426,000000,43.1,43.665,42.45,43.49,116341,0
+NOAH.US,D,20210427,000000,43.87,43.94,43.23,43.6,130007,0
+NOAH.US,D,20210428,000000,43.53,43.99,43.4,43.7,199124,0
+NOAH.US,D,20210429,000000,44.14,44.14,43.02,43.71,95565,0
+NOAH.US,D,20210430,000000,43.43,44.2,43.43,44.05,134109,0
+NOAH.US,D,20210503,000000,44,44.62,43.71,43.99,139691,0
+NOAH.US,D,20210504,000000,43.57,43.765,42.54,43.05,143824,0
+NOAH.US,D,20210505,000000,43.48,44.36,43.48,44.18,63203,0
+NOAH.US,D,20210506,000000,44.26,44.47,43.355,44.04,159484,0
+NOAH.US,D,20210507,000000,43.9,44.44,43.81,44.05,134365,0
+NOAH.US,D,20210510,000000,44.03,44.05,42.54,43.14,161882,0
+NOAH.US,D,20210511,000000,44.79,44.79,42.24,42.52,216104,0
+NOAH.US,D,20210512,000000,42.2,42.52,40.75,40.86,159644,0
+NOAH.US,D,20210513,000000,40.94,41.295,40.39,41.11,151072,0
+NOAH.US,D,20210514,000000,41.59,43.3,41.37,43.21,165596,0
+NOAH.US,D,20210517,000000,43,43.95,42.64,43.45,129094,0
+NOAH.US,D,20210518,000000,43.6,44.16,43.265,43.33,102107,0
+NOAH.US,D,20210519,000000,42.63,43.74,42.63,43.23,64646,0
+NOAH.US,D,20210520,000000,43.25,43.95,43.04,43.82,80538,0
+NOAH.US,D,20210521,000000,43.91,44.2,43.37,43.9,92477,0
+NOAH.US,D,20210524,000000,43.91,44.24,42.88,43.02,74023,0
+NOAH.US,D,20210525,000000,43.3,44.06,43.18,43.61,67382,0
+NOAH.US,D,20210526,000000,44.07,45.02,44.03,44.83,98762,0
+NOAH.US,D,20210527,000000,44.76,46.23,44.76,45.73,198315,0
+NOAH.US,D,20210528,000000,45.45,45.7,44.65,45.58,124080,0
+NOAH.US,D,20210601,000000,45.59,47.11,45.59,45.93,260465,0
+NOAH.US,D,20210602,000000,45.94,45.94,44.915,45.51,177997,0
+NOAH.US,D,20210603,000000,45.08,45.275,44.1,44.14,128487,0
+NOAH.US,D,20210604,000000,44.5,45.45,44.39,44.7,148262,0
+NOAH.US,D,20210607,000000,44.67,44.8,44.06,44.4,108245,0
+NOAH.US,D,20210608,000000,44.61,45.61,44.09,45.25,145252,0
+NOAH.US,D,20210609,000000,45.56,45.56,44.28,44.37,87142,0
+NOAH.US,D,20210610,000000,44.4,44.86,43.755,43.88,61840,0
+NOAH.US,D,20210611,000000,43.89,44.36,43.77,44.35,71840,0
+NOAH.US,D,20210614,000000,44.36,44.71,44,44.16,46632,0
+NOAH.US,D,20210615,000000,43.92,44.635,43.76,44.49,106277,0
+NOAH.US,D,20210616,000000,44.28,44.49,43.48,44.06,99816,0
+NOAH.US,D,20210617,000000,45.765,47.98,45.41,46.97,216447,0
+NOAH.US,D,20210618,000000,46.93,47.9799,46.34,47,181521,0
+NOAH.US,D,20210621,000000,47,47.6199,46.5,47.47,87411,0
+NOAH.US,D,20210622,000000,46.93,47.81,46.65,47.62,143006,0
+NOAH.US,D,20210623,000000,47.96,49.45,47.74,48.81,93431,0
+NOAH.US,D,20210624,000000,49.31,49.85,48.555,49.58,96329,0
+NOAH.US,D,20210625,000000,49.57,49.88,49.19,49.22,59201,0
+NOAH.US,D,20210628,000000,49.48,49.56,48.65,49.31,88977,0
+NOAH.US,D,20210629,000000,49.1,49.27,48.555,49,100006,0
+NOAH.US,D,20210630,000000,48.55,48.88,47.16,47.2,177587,0
+NOAH.US,D,20210701,000000,47.22,47.37,45.95,46.28,206879,0
+NOAH.US,D,20210702,000000,45.92,46.1799,41.01,41.25,767472,0
+NOAH.US,D,20210706,000000,41.74,44.55,41.3587,43.94,294676,0
+NOAH.US,D,20210707,000000,43.73,44.43,42.085,42.55,193842,0
+NOAH.US,D,20210708,000000,42.04,43.33,41.79,42.77,140043,0
+NOAH.US,D,20210709,000000,43.58,44.46,43.32,44.19,123621,0
+NOAH.US,D,20210712,000000,44.23,44.92,43.38,43.92,157643,0
+NOAH.US,D,20210713,000000,44.13,44.29,43.235,43.26,51040,0
+NOAH.US,D,20210714,000000,43.5,43.67,42.4,43.14,73258,0
+NOAH.US,D,20210715,000000,43.26,43.55,42.53,42.7,58981,0
+NOAH.US,D,20210716,000000,42.85,42.85,41.94,42.39,92813,0
+NOAH.US,D,20210719,000000,41.54,42.75,41.54,42.59,116514,0
+NOAH.US,D,20210720,000000,42.37,42.92,42.06,42.65,70794,0
+NOAH.US,D,20210721,000000,42.59,43.86,42.59,43.55,44855,0
+NOAH.US,D,20210722,000000,43.56,43.56,42.56,42.57,36687,0
+NOAH.US,D,20210723,000000,42.13,42.76,40.2,41.53,264503,0
+NOAH.US,D,20210726,000000,41.02,41.5,39.17,39.45,194297,0
+NOAH.US,D,20210727,000000,38.73,38.98,34,36.1,582061,0
+NOAH.US,D,20210728,000000,37.31,38.64,37.3,38.21,181883,0
+NOAH.US,D,20210729,000000,38.48,38.96,37.79,38.28,167205,0
+NOAH.US,D,20210730,000000,38.24,39.24,37.03,38.6,382423,0
+NOAH.US,D,20210802,000000,39.18,40.26,38.6,39.8,129369,0
+NOAH.US,D,20210803,000000,39.74,40,38.64,39.62,154849,0
+NOAH.US,D,20210804,000000,39.53,40.13,39.53,39.8,120630,0
+NOAH.US,D,20210805,000000,39.55,40.78,39.12,40.72,71253,0
+NOAH.US,D,20210806,000000,40.92,41.68,40.46,40.74,100958,0
+NOAH.US,D,20210809,000000,41.2,42.34,40.985,41.74,42325,0
+NOAH.US,D,20210810,000000,42,42,40.675,41.4,101234,0
+NOAH.US,D,20210811,000000,41.78,42.29,41.19,42.28,77595,0
+NOAH.US,D,20210812,000000,42,42.4,41.45,41.99,113291,0
+NOAH.US,D,20210813,000000,41.76,41.98,40.95,41.46,90382,0
+NOAH.US,D,20210816,000000,41.27,41.57,39.78,40.41,80719,0
+NOAH.US,D,20210817,000000,40.09,40.55,39.77,40.14,152577,0
+NOAH.US,D,20210818,000000,39.71,39.95,36.56,36.65,192952,0
+NOAH.US,D,20210819,000000,36.8,37.81,35.18,36.35,213344,0
+NOAH.US,D,20210820,000000,36.22,36.22,34.28,34.62,309826,0
+NOAH.US,D,20210823,000000,35.11,35.11,33.77,34.8,137127,0
+NOAH.US,D,20210824,000000,35.47,36.65,35.15,36.43,162474,0
+NOAH.US,D,20210825,000000,36.69,37.51,36.355,37.12,151400,0
+NOAH.US,D,20210826,000000,36.81,36.97,36.24,36.31,124012,0
+NOAH.US,D,20210827,000000,36.21,36.83,35.82,36.79,70727,0
+NOAH.US,D,20210830,000000,36.52,36.96,36.02,36.9,88079,0
+NOAH.US,D,20210831,000000,36.91,39.01,36.8,38.98,290425,0
+NOAH.US,D,20210901,000000,38.8,40.33,38.66,39.59,132310,0
+NOAH.US,D,20210902,000000,39.63,41.25,39.26,40.26,181265,0
+NOAH.US,D,20210903,000000,40.67,41.27,40.0361,41.27,92014,0
+NOAH.US,D,20210907,000000,41.52,42.79,41.225,41.55,143436,0
+NOAH.US,D,20210908,000000,41.43,41.43,40.24,40.73,153775,0
+NOAH.US,D,20210909,000000,40.16,40.89,40.16,40.71,57969,0
+NOAH.US,D,20210910,000000,40.96,41.81,40.56,40.7,99956,0
+NOAH.US,D,20210913,000000,40.7,41.04,39.815,40.65,172236,0
+NOAH.US,D,20210914,000000,40.53,40.8,38.37,38.5,113037,0
+NOAH.US,D,20210915,000000,38.05,38.095,35.92,37.1,188841,0
+NOAH.US,D,20210916,000000,36.62,37.62,36.34,36.65,102375,0
+NOAH.US,D,20210917,000000,36.94,37.39,36.23,37.3,179285,0
+NOAH.US,D,20210920,000000,36.45,36.64,34.15,34.76,197551,0
+NOAH.US,D,20210921,000000,35.34,35.34,34.36,34.77,290167,0
+NOAH.US,D,20210922,000000,35.21,36.2,35.21,35.98,310132,0
+NOAH.US,D,20210923,000000,35.87,37.4,35.82,37.21,123584,0
+NOAH.US,D,20210924,000000,36.91,37.03,36.42,36.93,122689,0
+NOAH.US,D,20210927,000000,36.95,37.38,36.66,37.03,145159,0
+NOAH.US,D,20210928,000000,37.09,37.1,35.34,35.72,232396,0
+NOAH.US,D,20210929,000000,35.95,36.05,35.56,35.96,135290,0
+NOAH.US,D,20210930,000000,36.06,37.55,36.06,37.13,202146,0
+NOAH.US,D,20211001,000000,36.89,37.46,35.23,36.12,159070,0
+NOAH.US,D,20211004,000000,35.57,36.02,34.69,35.05,53423,0
+NOAH.US,D,20211005,000000,35.15,35.965,34.06,35.78,65120,0
+NOAH.US,D,20211006,000000,35.36,36.14,35.36,35.79,47949,0
+NOAH.US,D,20211007,000000,36.34,37.45,36.33,36.82,90336,0
+NOAH.US,D,20211008,000000,36.44,36.725,35.89,36.38,124788,0
+NOAH.US,D,20211011,000000,36.45,37.65,36.37,36.39,80603,0
+NOAH.US,D,20211012,000000,36.75,36.91,35.865,36.17,120916,0
+NOAH.US,D,20211013,000000,36.62,36.82,35.98,36.15,135836,0
+NOAH.US,D,20211014,000000,36.17,36.61,35.56,35.98,188055,0
+NOAH.US,D,20211015,000000,36.16,37.2,36.09,36.5,103910,0
+NOAH.US,D,20211018,000000,36.5,37.2,36.35,37.13,113608,0
+NOAH.US,D,20211019,000000,37.64,38.47,37.19,38.42,92510,0
+NOAH.US,D,20211020,000000,38.88,38.88,37.95,38.77,114021,0
+NOAH.US,D,20211021,000000,38.48,39.04,37.48,37.72,80981,0
+NOAH.US,D,20211022,000000,37.83,38.42,37.62,38.22,75002,0
+NOAH.US,D,20211025,000000,38.18,39.31,37.75,39.23,73796,0
+NOAH.US,D,20211026,000000,39.23,40,38.875,39.57,137287,0
+NOAH.US,D,20211027,000000,39.36,39.91,38.88,38.92,66483,0
+NOAH.US,D,20211028,000000,38.51,38.76,38,38.55,105726,0
+NOAH.US,D,20211029,000000,41,43.37,40.6296,42.51,240520,0
+NOAH.US,D,20211101,000000,42.76,46.56,42.76,46.03,228660,0
+NOAH.US,D,20211102,000000,46.04,46.43,44.68,45.21,266497,0
+NOAH.US,D,20211103,000000,45.26,45.275,43.7,44.17,134150,0
+NOAH.US,D,20211104,000000,44.31,44.31,43.52,44,83660,0
+NOAH.US,D,20211105,000000,44.06,44.35,42.665,42.97,102888,0
+NOAH.US,D,20211108,000000,43.51,43.76,42.95,43.5,54050,0
+NOAH.US,D,20211109,000000,43.53,43.76,42.72,43.07,36958,0
+NOAH.US,D,20211110,000000,43.14,43.55,42.3,42.48,73035,0
+NOAH.US,D,20211111,000000,43.19,44.929,43.19,44.68,39396,0
+NOAH.US,D,20211112,000000,45.04,46.54,45.04,46.37,75947,0
+NOAH.US,D,20211115,000000,46.47,47.48,46.29,47.36,93637,0
+NOAH.US,D,20211116,000000,47.56,47.92,47.1,47.64,74651,0
+NOAH.US,D,20211117,000000,47.29,47.48,45.85,45.87,92328,0
+NOAH.US,D,20211118,000000,45.38,45.4,43.98,44.92,69224,0
+NOAH.US,D,20211119,000000,44.77,45.3,44.44,45.22,47100,0
+NOAH.US,D,20211122,000000,45.25,45.75,44.52,44.82,39179,0
+NOAH.US,D,20211123,000000,44.51,45.07,43.63,44.07,61770,0
+NOAH.US,D,20211124,000000,40.5,40.78,36.65,39.03,434579,0
+NOAH.US,D,20211126,000000,38.38,38.49,37.7006,38.05,118159,0
+NOAH.US,D,20211129,000000,38.42,38.6171,36.67,37.25,149399,0
+NOAH.US,D,20211130,000000,37.14,37.75,36.16,36.43,311310,0
+NOAH.US,D,20211201,000000,36.98,37.88,36.14,36.23,106250,0
+NOAH.US,D,20211202,000000,36.34,37.18,35.88,36.04,74963,0
+NOAH.US,D,20211203,000000,35.8,36.095,32.79,33,194740,0
+NOAH.US,D,20211206,000000,33.2,34.73,32.7907,34.06,119844,0
+NOAH.US,D,20211207,000000,34.82,35.93,34.82,35.36,90792,0
+NOAH.US,D,20211208,000000,35.49,36.84,35.17,36.27,85542,0
+NOAH.US,D,20211209,000000,36.14,36.23,34.97,34.98,67616,0
+NOAH.US,D,20211210,000000,34.94,35.65,34.94,34.99,55777,0
+NOAH.US,D,20211213,000000,34.56,34.67,33.5,33.71,85138,0
+NOAH.US,D,20211214,000000,33.15,33.33,31.96,32.32,113414,0
+NOAH.US,D,20211215,000000,32.9,32.9,30.7219,31.84,167775,0
+NOAH.US,D,20211216,000000,31.93,32.48,30.24,30.56,140596,0
+NOAH.US,D,20211217,000000,29.75,31.14,28.58,30.64,301158,0
+NOAH.US,D,20211220,000000,29.25,29.76,28.7199,29.32,194272,0
+NOAH.US,D,20211221,000000,29.94,30.85,29.37,30.63,122949,0
+NOAH.US,D,20211222,000000,30.13,30.76,29.62,30.03,90830,0
+NOAH.US,D,20211223,000000,29.88,30.85,29.8,30.32,66487,0
+NOAH.US,D,20211227,000000,30.1,30.89,30,30.68,76703,0
+NOAH.US,D,20211228,000000,30.58,31.25,30.5,30.52,95289,0
+NOAH.US,D,20211229,000000,30.09,30.21,29.04,29.11,149533,0
+NOAH.US,D,20211230,000000,29.31,30.84,29.155,30.56,142505,0
+NOAH.US,D,20211231,000000,30.74,31.28,30.39,30.69,149556,0
+NOAH.US,D,20220103,000000,30.45,30.68,29.52,29.59,84407,0
+NOAH.US,D,20220104,000000,29.36,29.66,28.08,29.34,191866,0
+NOAH.US,D,20220105,000000,28.89,30.17,28.0699,28.63,294214,0
+NOAH.US,D,20220106,000000,29.04,29.45,28.49,29.09,145600,0
+NOAH.US,D,20220107,000000,29.47,29.47,28.34,28.75,123104,0
+NOAH.US,D,20220110,000000,28.7,28.7,27.475,28.5,168336,0
+NOAH.US,D,20220111,000000,28.63,29.62,28.3,29.53,119806,0
+NOAH.US,D,20220112,000000,30,30.9,29.88,30.69,108268,0
+NOAH.US,D,20220113,000000,30.3,30.95,30.01,30.07,126809,0
+NOAH.US,D,20220114,000000,30.14,30.198,28.53,29.1,159776,0
+NOAH.US,D,20220118,000000,28.34,30.14,28.1944,29.77,189213,0
+NOAH.US,D,20220119,000000,29.97,31.89,29.865,31.03,216028,0
+NOAH.US,D,20220120,000000,31.91,33.57,31.48,31.73,231681,0
+NOAH.US,D,20220121,000000,31.54,31.57,30.32,30.67,197116,0
+NOAH.US,D,20220124,000000,30.25,30.51,28.77,30.39,133258,0
+NOAH.US,D,20220125,000000,29.96,30.73,29.27,30.41,151678,0
+NOAH.US,D,20220126,000000,30.64,30.9,28.87,29.32,135767,0
+NOAH.US,D,20220127,000000,29.46,29.48,28.06,28.29,120649,0
+NOAH.US,D,20220128,000000,28.18,29.36,27.71,29.27,121353,0
+NOAH.US,D,20220131,000000,29.67,31.46,29.67,31.39,130188,0
+NOAH.US,D,20220201,000000,31.41,31.665,30.63,31.12,90743,0
+NOAH.US,D,20220202,000000,31.17,31.365,29.69,30.21,72962,0
+NOAH.US,D,20220203,000000,29.73,30.58,29.01,29.66,226298,0
+NOAH.US,D,20220204,000000,29.87,31.05,29.655,30.93,82881,0
+NOAH.US,D,20220207,000000,30.71,30.995,29.06,29.24,133364,0
+NOAH.US,D,20220208,000000,29.05,31.01,28.55,30.98,138438,0
+NOAH.US,D,20220209,000000,31.15,31.935,30.9,31.41,114990,0
+NOAH.US,D,20220210,000000,31.12,31.73,30.96,31.09,312959,0
+NOAH.US,D,20220211,000000,31.25,31.61,30.23,30.59,80671,0
+NOAH.US,D,20220214,000000,30.27,30.71,29.365,29.69,132669,0
+NOAH.US,D,20220215,000000,30.26,31.15,30.05,30.28,206959,0
+NOAH.US,D,20220216,000000,30.26,32.53,30.26,32.24,146642,0
+NOAH.US,D,20220217,000000,32.07,32.495,31.01,31.19,107138,0
+NOAH.US,D,20220218,000000,30.9,31.42,30.13,30.37,68557,0
+NOAH.US,D,20220222,000000,29.79,30.0654,29.03,29.74,103151,0
+NOAH.US,D,20220223,000000,30.07,30.37,28.96,29.21,115553,0
+NOAH.US,D,20220224,000000,28.1,30.5,28.03,30.32,142184,0
+NOAH.US,D,20220225,000000,30.33,30.665,29.43,29.97,62961,0
+NOAH.US,D,20220228,000000,29.31,29.54,28.32,28.36,232442,0
+NOAH.US,D,20220301,000000,28.29,28.5949,26.715,27.04,173714,0
+NOAH.US,D,20220302,000000,27.31,27.5447,25.51,26.59,157790,0
+NOAH.US,D,20220303,000000,26.1,26.29,24.35,24.51,308972,0
+NOAH.US,D,20220304,000000,24.09,24.49,22.14,23.45,305701,0
+NOAH.US,D,20220307,000000,22.89,23.715,22.86,23.13,184759,0
+NOAH.US,D,20220308,000000,23.11,23.83,22.04,23.27,185859,0
+NOAH.US,D,20220309,000000,23.96,24.9276,23.39,23.62,241404,0
+NOAH.US,D,20220310,000000,22.93,22.93,22,22.44,144399,0
+NOAH.US,D,20220311,000000,22.75,22.91,20.75,21.39,331488,0
+NOAH.US,D,20220314,000000,20.6,21.23,19.17,19.36,272956,0
+NOAH.US,D,20220315,000000,19.66,20.9,18.72,20.77,467382,0
+NOAH.US,D,20220316,000000,22.42,27.25,22.42,27.01,407982,0
+NOAH.US,D,20220317,000000,26.32,27.8,25.24,26.88,386118,0
+NOAH.US,D,20220318,000000,26.88,28.05,26.88,27.8,249941,0
+NOAH.US,D,20220321,000000,27.15,27.87,26.53,27.13,135134,0
+NOAH.US,D,20220322,000000,28.07,28.5,26.92,27,135714,0
+NOAH.US,D,20220323,000000,26.53,27.995,26.02,27.12,176445,0
+NOAH.US,D,20220324,000000,27.09,27.44,25.6,25.93,100145,0
+NOAH.US,D,20220325,000000,24.9,26.21,24.9,25.41,281159,0
+NOAH.US,D,20220328,000000,25.75,26.54,25.6801,26,117496,0
+NOAH.US,D,20220329,000000,26.63,27.23,26.02,26.36,138442,0
+NOAH.US,D,20220330,000000,26.36,27.3699,25.1,25.43,168874,0
+NOAH.US,D,20220331,000000,25.17,25.575,23.35,23.53,167091,0
+NOAH.US,D,20220401,000000,24.86,25.86,23.76,24.19,203702,0
+NOAH.US,D,20220404,000000,24.74,25.85,24.66,24.75,117928,0
+NOAH.US,D,20220405,000000,24.59,24.71,23.44,23.76,129660,0
+NOAH.US,D,20220406,000000,23.3,23.34,22.5,23.24,146124,0
+NOAH.US,D,20220407,000000,22.91,22.91,21.5,21.82,244349,0
+NOAH.US,D,20220408,000000,21.98,22.28,21.08,21.6,243100,0
+NOAH.US,D,20220411,000000,21.13,21.98,20.34,21.53,183397,0
+NOAH.US,D,20220412,000000,21.75,22.67,20.77,21.46,268569,0
+NOAH.US,D,20220413,000000,20.96,22.59,20.54,22.38,187731,0
+NOAH.US,D,20220414,000000,22.31,22.88,21.61,21.67,98677,0
+NOAH.US,D,20220418,000000,21.22,21.34,20.24,20.52,137080,0
+NOAH.US,D,20220419,000000,20.33,21.2,20.16,21.13,153469,0
+NOAH.US,D,20220420,000000,20.99,20.99,19.75,19.9,212004,0
+NOAH.US,D,20220421,000000,19.97,20.27,18.72,19.01,200612,0
+NOAH.US,D,20220422,000000,19.25,19.905,18.53,18.87,245140,0
+NOAH.US,D,20220425,000000,18.38,18.5,17.85,17.97,207363,0
+NOAH.US,D,20220426,000000,17.9,17.91,17.05,17.64,232418,0
+NOAH.US,D,20220427,000000,17.88,18.39,17.82,18.19,318751,0
+NOAH.US,D,20220428,000000,18.49,18.715,17.8,18.27,144242,0
+NOAH.US,D,20220429,000000,19.44,20.25,17.86,17.97,285095,0
+NOAH.US,D,20220502,000000,17.97,18.93,17.68,18.3,189397,0
+NOAH.US,D,20220503,000000,18.42,18.91,18.31,18.8,240851,0
+NOAH.US,D,20220504,000000,18.5,19.3699,18.13,19.26,159610,0
+NOAH.US,D,20220505,000000,18.64,18.64,17.51,17.76,178920,0
+NOAH.US,D,20220506,000000,17.5,17.52,16.56,16.65,241464,0
+NOAH.US,D,20220509,000000,16.25,16.69,16.09,16.47,282801,0
+NOAH.US,D,20220510,000000,17.09,17.75,16.225,17.75,273389,0
+NOAH.US,D,20220511,000000,17.89,18,15.71,15.78,373089,0
+NOAH.US,D,20220512,000000,15.21,16.585,15.06,16.26,449015,0
+NOAH.US,D,20220513,000000,16.49,17.22,16.07,16.09,399979,0
+NOAH.US,D,20220516,000000,15.88,16.24,15.41,15.47,248387,0
+NOAH.US,D,20220517,000000,16.06,16.83,15.81,16.54,463997,0
+NOAH.US,D,20220518,000000,16.39,16.9299,16,16.11,341688,0
+NOAH.US,D,20220519,000000,16.28,16.875,16.22,16.48,267847,0
+NOAH.US,D,20220520,000000,16.54,16.67,16.01,16.51,283948,0
+NOAH.US,D,20220523,000000,16.62,17.22,16.03,17.18,331677,0
+NOAH.US,D,20220524,000000,16.8,16.8,15.78,16.5,398099,0
+NOAH.US,D,20220525,000000,16.59,16.85,15.7,16.41,314457,0
+NOAH.US,D,20220526,000000,16.52,17.3,16.47,17.14,328657,0
+NOAH.US,D,20220527,000000,17.34,17.465,16.36,17.24,346884,0
+NOAH.US,D,20220531,000000,17.51,19.05,17.46,18.36,4062522,0
+NOAH.US,D,20220601,000000,18.46,18.565,17.65,18.09,200201,0
+NOAH.US,D,20220602,000000,18.22,18.37,17.45,17.89,396975,0
+NOAH.US,D,20220603,000000,17.73,17.89,16.575,16.8,251350,0
+NOAH.US,D,20220606,000000,17.47,17.8,17.19,17.62,186422,0
+NOAH.US,D,20220607,000000,17.51,17.99,17.22,17.88,122302,0
+NOAH.US,D,20220608,000000,18.18,19.2,17.53,19.16,234006,0
+NOAH.US,D,20220609,000000,18.58,18.87,18.3,18.42,129352,0
+NOAH.US,D,20220610,000000,18.54,18.75,18.14,18.14,100759,0
+NOAH.US,D,20220613,000000,17.46,17.46,16.62,16.77,138069,0
+NOAH.US,D,20220614,000000,17.06,17.37,16.65,16.72,271322,0
+NOAH.US,D,20220615,000000,17.1,17.48,16.88,17.33,200007,0
+NOAH.US,D,20220616,000000,16.66,16.81,16.33,16.57,144817,0
+NOAH.US,D,20220617,000000,17.08,17.36,16.18,16.26,622257,0
+NOAH.US,D,20220621,000000,16.58,17.15,16.22,17.03,147310,0
+NOAH.US,D,20220622,000000,17,17.84,16.75,17.52,341454,0
+NOAH.US,D,20220623,000000,17.8,19.005,17.48,18.91,375210,0
+NOAH.US,D,20220624,000000,19.35,21,19.1301,20.55,482289,0
+NOAH.US,D,20220627,000000,20.99,21.43,20.31,20.55,385707,0
+NOAH.US,D,20220628,000000,20.69,21.98,20.69,21.18,483177,0
+NOAH.US,D,20220629,000000,20.82,20.99,19.54,19.8,504127,0
+NOAH.US,D,20220630,000000,19.7,20.34,19.02,20.23,150910,0
+NOAH.US,D,20220701,000000,20.11,20.52,19.6,20.35,116223,0
+NOAH.US,D,20220705,000000,20.03,21.1,19.99,20.69,290102,0
+NOAH.US,D,20220706,000000,19.36,19.4,17.905,18.43,625035,0
+NOAH.US,D,20220707,000000,18.64,19.43,18.64,19.22,287189,0
+NOAH.US,D,20220708,000000,19.05,19.25,18.5212,19.12,145309,0
+NOAH.US,D,20220711,000000,18.58,18.8104,18.07,18.13,193289,0
+NOAH.US,D,20220712,000000,18,18.67,18,18.16,219483,0
+NOAH.US,D,20220713,000000,18,18.285,17.43,18.21,242525,0
+NOAH.US,D,20220714,000000,18.01,18.125,17.675,17.85,172093,0
+NOAH.US,D,20220715,000000,17.42,17.6,16.41,16.99,243302,0
+NOAH.US,D,20220718,000000,17.38,17.86,16.9791,17.04,168188,0
+NOAH.US,D,20220719,000000,17.24,17.53,17.09,17.22,102878,0
+NOAH.US,D,20220720,000000,17.19,17.65,17.19,17.35,163546,0
+NOAH.US,D,20220721,000000,17.42,17.42,16.845,16.94,115213,0
+NOAH.US,D,20220722,000000,16.9,17.3,16.4674,16.61,135080,0
+NOAH.US,D,20220725,000000,16.72,17.72,16.72,17.72,161978,0
+NOAH.US,D,20220726,000000,17.67,17.81,17.34,17.42,108991,0
+NOAH.US,D,20220727,000000,17.42,17.845,17.39,17.82,79191,0
+NOAH.US,D,20220728,000000,17.69,17.93,16.79,17.9,162097,0
+NOAH.US,D,20220729,000000,17.38,17.59,17.16,17.4,274665,0
+NOAH.US,D,20220801,000000,17.38,17.38,15.85,16.33,233139,0
+NOAH.US,D,20220802,000000,16.06,16.685,15.8332,16.46,232438,0
+NOAH.US,D,20220803,000000,16.56,17.5,16.55,17.34,142138,0
+NOAH.US,D,20220804,000000,17.88,17.88,16.945,17.05,129260,0
+NOAH.US,D,20220805,000000,17.04,17.23,16.59,16.73,128298,0
+NOAH.US,D,20220808,000000,16.64,16.99,16.14,16.15,96801,0
+NOAH.US,D,20220809,000000,16.05,16.22,15.35,15.55,183242,0
+NOAH.US,D,20220810,000000,15.72,16.7,15.71,16.66,179014,0
+NOAH.US,D,20220811,000000,17.22,19.98,17.145,19.76,475713,0
+NOAH.US,D,20220812,000000,19.27,20.53,18.64,19.97,399300,0
+NOAH.US,D,20220815,000000,19.67,19.95,19.3,19.74,67579,0
+NOAH.US,D,20220816,000000,19.54,19.71,19.12,19.55,110987,0
+NOAH.US,D,20220817,000000,19.4,19.8,18.7156,19.25,100843,0
+NOAH.US,D,20220818,000000,18.95,19.45,18.73,19.32,81581,0
+NOAH.US,D,20220819,000000,19.13,19.165,18.49,18.73,99211,0
+NOAH.US,D,20220822,000000,18.64,18.77,18.04,18.34,152957,0
+NOAH.US,D,20220823,000000,18.12,18.515,16.56,17.18,252920,0
+NOAH.US,D,20220824,000000,16.73,19.3341,16.62,18.84,213485,0
+NOAH.US,D,20220825,000000,19.04,19.63,17.9,18.7,264997,0
+NOAH.US,D,20220826,000000,19.13,19.305,18.22,18.82,243066,0
+NOAH.US,D,20220829,000000,18.48,18.8,17.905,18.08,115774,0
+NOAH.US,D,20220830,000000,18.1,18.1,16.8,17.31,166929,0
+NOAH.US,D,20220831,000000,17.69,17.83,17.19,17.71,266471,0
+NOAH.US,D,20220901,000000,17.26,17.4,16.16,16.28,137707,0
+NOAH.US,D,20220902,000000,16.64,16.64,15.39,15.56,192592,0
+NOAH.US,D,20220906,000000,15.31,15.38,14.83,15.09,175242,0
+NOAH.US,D,20220907,000000,15.09,15.55,14.76,15.49,127841,0
+NOAH.US,D,20220908,000000,15.18,15.2166,14.85,15.17,98087,0
+NOAH.US,D,20220909,000000,15.52,16.27,15.22,15.97,142643,0
+NOAH.US,D,20220912,000000,16.31,16.31,15.68,15.84,113711,0
+NOAH.US,D,20220913,000000,15.27,15.47,15.04,15.34,131736,0
+NOAH.US,D,20220914,000000,15.39,15.555,15.01,15.15,137779,0
+NOAH.US,D,20220915,000000,15.15,15.87,15.15,15.51,159441,0
+NOAH.US,D,20220916,000000,15.2,15.34,14.6,15.34,1191447,0
+NOAH.US,D,20220919,000000,15.14,15.875,15.14,15.75,168347,0
+NOAH.US,D,20220920,000000,15.58,15.785,15.2795,15.48,127793,0
+NOAH.US,D,20220921,000000,15.09,15.42,14.895,14.96,87527,0
+NOAH.US,D,20220922,000000,14.96,15.26,14.47,14.51,169659,0
+NOAH.US,D,20220923,000000,14.3,14.35,13.6011,13.95,130109,0
+NOAH.US,D,20220926,000000,13.95,14.42,13.81,14.16,102786,0
+NOAH.US,D,20220927,000000,14.06,14.34,13.58,13.65,121363,0
+NOAH.US,D,20220928,000000,13.42,14.04,13.42,14,63046,0
+NOAH.US,D,20220929,000000,13.58,13.58,12.93,13.11,92607,0
+NOAH.US,D,20220930,000000,12.92,13.33,12.85,13.21,75451,0
+NOAH.US,D,20221003,000000,13.37,13.97,13.09,13.8,55923,0
+NOAH.US,D,20221004,000000,14.19,14.6906,14.1036,14.65,55310,0
+NOAH.US,D,20221005,000000,14.6,14.64,14.38,14.6,85422,0
+NOAH.US,D,20221006,000000,14.5,14.6639,14.22,14.25,52013,0
+NOAH.US,D,20221007,000000,14.02,14.07,13.68,14.04,82521,0
+NOAH.US,D,20221010,000000,13.77,14.145,13.67,14.03,66000,0
+NOAH.US,D,20221011,000000,13.78,13.905,13.22,13.58,47437,0
+NOAH.US,D,20221012,000000,13.44,13.79,13.165,13.78,60124,0
+NOAH.US,D,20221013,000000,13.31,14.85,13.06,14.71,266813,0
+NOAH.US,D,20221014,000000,14.87,14.87,13.68,14.21,126818,0
+NOAH.US,D,20221017,000000,14.79,14.94,14.47,14.58,66997,0
+NOAH.US,D,20221018,000000,14.81,14.81,14.17,14.38,67211,0
+NOAH.US,D,20221019,000000,13.86,14.17,13.73,13.91,65836,0
+NOAH.US,D,20221020,000000,13.99,14.68,13.74,13.78,107250,0
+NOAH.US,D,20221021,000000,13.68,14.36,13.68,14.25,65162,0
+NOAH.US,D,20221024,000000,13.1,13.2,11.78,12.06,692529,0
+NOAH.US,D,20221025,000000,12.4666,12.78,12.0401,12.57,293707,0
+NOAH.US,D,20221026,000000,13.05,13.97,12.71,13.61,152777,0
+NOAH.US,D,20221027,000000,13.26,13.33,12.925,13.07,97870,0
+NOAH.US,D,20221028,000000,12.74,13.26,12.55,13.26,78880,0
+NOAH.US,D,20221031,000000,13.11,13.52,13.02,13.12,63178,0
+NOAH.US,D,20221101,000000,13.75,13.75,13.27,13.29,51569,0
+NOAH.US,D,20221102,000000,13.25,13.29,12.68,12.69,69994,0
+NOAH.US,D,20221103,000000,12.69,13.39,12.67,13.06,96519,0
+NOAH.US,D,20221104,000000,13.51,14.15,13.22,13.87,80287,0
+NOAH.US,D,20221107,000000,14.13,15.15,13.87,14.89,122441,0
+NOAH.US,D,20221108,000000,14.8,15.13,14.11,15.12,88249,0
+NOAH.US,D,20221109,000000,14.76,14.76,13.52,13.67,89897,0
+NOAH.US,D,20221110,000000,14.43,14.76,14.13,14.55,60336,0
+NOAH.US,D,20221111,000000,14.92,16.2,14.85,15.85,112137,0
+NOAH.US,D,20221114,000000,16.12,17.44,16.12,17.23,162695,0
+NOAH.US,D,20221115,000000,17.38,18.15,17.28,17.47,284817,0
+NOAH.US,D,20221116,000000,17.3,17.345,16.3,16.3,87974,0
+NOAH.US,D,20221117,000000,15.95,16.38,15.8,16.17,103858,0
+NOAH.US,D,20221118,000000,16,16,14.9,15.27,124299,0
+NOAH.US,D,20221121,000000,15.15,15.64,14.8,14.96,111853,0
+NOAH.US,D,20221122,000000,13.49,14.6,12.16,12.41,345286,0
+NOAH.US,D,20221123,000000,12.3,13.94,12.04,13.85,225782,0
+NOAH.US,D,20221125,000000,13.55,14.05,13.26,13.89,86654,0
+NOAH.US,D,20221128,000000,13.89,14.23,13.49,13.68,63730,0
+NOAH.US,D,20221129,000000,14.1,14.55,13.96,14.06,98641,0
+NOAH.US,D,20221130,000000,14.38,14.88,14.175,14.67,178179,0
+NOAH.US,D,20221201,000000,14.54,14.7,14.15,14.19,53408,0
+NOAH.US,D,20221202,000000,14.06,15.25,13.9621,15.04,66652,0
+NOAH.US,D,20221205,000000,15.34,15.34,14.19,15.01,140873,0
+NOAH.US,D,20221206,000000,15.66,15.66,14.765,14.87,104839,0
+NOAH.US,D,20221207,000000,14.52,15.22,14.37,15.03,48317,0
+NOAH.US,D,20221208,000000,15.64,16.5,14.87,16.11,112649,0
+NOAH.US,D,20221209,000000,16.33,16.33,15.6,16,120501,0
+NOAH.US,D,20221212,000000,16.12,16.1648,15.51,16.01,102416,0
+NOAH.US,D,20221213,000000,16.4,16.67,16.11,16.3,121712,0
+NOAH.US,D,20221214,000000,16.24,16.92,16.24,16.51,237497,0
+NOAH.US,D,20221215,000000,16.56,16.56,15.545,15.76,79186,0
+NOAH.US,D,20221216,000000,15.59,15.85,15.1,15.39,198435,0
+NOAH.US,D,20221219,000000,15.57,16.12,15.06,15.53,134294,0
+NOAH.US,D,20221220,000000,15.25,15.45,15.01,15.14,30845,0
+NOAH.US,D,20221221,000000,15.41,15.78,15.017,15.64,48537,0
+NOAH.US,D,20221222,000000,15.66,15.68,14.99,15.11,53159,0
+NOAH.US,D,20221223,000000,14.91,14.91,14.335,14.56,44174,0
+NOAH.US,D,20221227,000000,14.69,15.13,14.505,15.03,83422,0
+NOAH.US,D,20221228,000000,14.78,15.2,14.665,15.01,103278,0
+NOAH.US,D,20221229,000000,15.04,15.74,15,15.52,102889,0
+NOAH.US,D,20221230,000000,15.18,15.55,15.18,15.5,89274,0
+NOAH.US,D,20230103,000000,15.91,16.7,15.63,15.7,254400,0
+NOAH.US,D,20230104,000000,16.24,16.95,16.115,16.92,58182,0
+NOAH.US,D,20230105,000000,16.59,16.73,16.29,16.36,128690,0
+NOAH.US,D,20230106,000000,16.28,16.66,16.075,16.51,36503,0
+NOAH.US,D,20230109,000000,16.82,17.82,16.65,17.69,194174,0
+NOAH.US,D,20230110,000000,17.68,17.68,16.8,17.23,120217,0
+NOAH.US,D,20230111,000000,17.15,17.68,17.08,17.54,31653,0
+NOAH.US,D,20230112,000000,17.38,17.79,17.2,17.79,30979,0
+NOAH.US,D,20230113,000000,17.94,18.34,17.71,18.32,45244,0
+NOAH.US,D,20230117,000000,18.31,18.3399,17.75,18,35950,0
+NOAH.US,D,20230118,000000,18.1,18.2709,16.93,17.01,50943,0
+NOAH.US,D,20230119,000000,17.1,17.4188,17.1,17.2,28635,0
+NOAH.US,D,20230120,000000,17.62,17.9533,17.34,17.57,60233,0
+NOAH.US,D,20230123,000000,17.82,17.82,17.57,17.63,13805,0
+NOAH.US,D,20230124,000000,17.74,18.5,17.72,18.33,69300,0
+NOAH.US,D,20230125,000000,18.02,18.1,17.64,17.8,19071,0
+NOAH.US,D,20230126,000000,18.38,19.78,17.96,19.51,216347,0
+NOAH.US,D,20230127,000000,19.37,19.68,19.04,19.44,124743,0
+NOAH.US,D,20230130,000000,18.88,19.1797,18.42,18.56,65703,0
+NOAH.US,D,20230131,000000,18.33,19.02,18.24,18.93,67272,0
+NOAH.US,D,20230201,000000,19.14,20.38,19.14,20.3,285942,0
+NOAH.US,D,20230202,000000,20.31,21.53,20.09,21.27,593201,0
+NOAH.US,D,20230203,000000,20.79,21.26,20.53,21.09,129811,0
+NOAH.US,D,20230206,000000,20.23,20.615,19.95,20.52,87336,0
+NOAH.US,D,20230207,000000,20.76,20.76,19.795,20.47,68295,0
+NOAH.US,D,20230208,000000,20.48,20.99,20.4,20.62,117704,0
+NOAH.US,D,20230209,000000,20.99,21.055,20.5364,20.62,60901,0
+NOAH.US,D,20230210,000000,20.36,20.44,19.75,20.1,56497,0
+NOAH.US,D,20230213,000000,20.46,20.86,20.27,20.83,44302,0
+NOAH.US,D,20230214,000000,20.36,21.32,20.36,21.18,154282,0
+NOAH.US,D,20230215,000000,20.74,21.005,20.4,20.49,32518,0
+NOAH.US,D,20230216,000000,20,20.35,19.66,20.03,80232,0
+NOAH.US,D,20230217,000000,19.58,20.2,19.58,20.12,60816,0
+NOAH.US,D,20230221,000000,19.68,19.715,18.9,19,386465,0
+NOAH.US,D,20230222,000000,19,19.04,18.57,18.91,80679,0
+NOAH.US,D,20230223,000000,19.39,19.54,18.91,19.29,87048,0
+NOAH.US,D,20230224,000000,18.66,18.93,18.34,18.67,53445,0
+NOAH.US,D,20230227,000000,18.98,18.98,18.59,18.8,34795,0
+NOAH.US,D,20230228,000000,18.55,18.91,18.38,18.71,191632,0
+NOAH.US,D,20230301,000000,19.28,19.745,19.15,19.47,65526,0
+NOAH.US,D,20230302,000000,19.27,19.9693,19.255,19.96,32257,0
+NOAH.US,D,20230303,000000,19.9,20.33,19.84,19.88,50229,0
+NOAH.US,D,20230306,000000,19.69,19.96,19.43,19.75,42865,0
+NOAH.US,D,20230307,000000,19.69,19.69,19.01,19.23,82836,0
+NOAH.US,D,20230308,000000,19.06,19.325,18.84,19.27,48886,0
+NOAH.US,D,20230309,000000,19.08,19.08,18.03,18.11,73793,0
+NOAH.US,D,20230310,000000,18.07,18.97,18.07,18.08,92795,0
+NOAH.US,D,20230313,000000,17.91,18.29,17.32,18.15,49931,0
+NOAH.US,D,20230314,000000,18.33,18.33,17.8378,18.19,38794,0
+NOAH.US,D,20230315,000000,16.89,17.54,16.89,17.36,91694,0
+NOAH.US,D,20230316,000000,17.35,17.89,16.82,17.57,47020,0
+NOAH.US,D,20230317,000000,17.55,17.55,16.9311,17.21,58121,0
+NOAH.US,D,20230320,000000,17.24,17.67,17.035,17.14,56505,0
+NOAH.US,D,20230321,000000,17.5,18.07,17.5,17.73,61645,0
+NOAH.US,D,20230322,000000,17.91,17.91,17.31,17.31,44092,0
+NOAH.US,D,20230323,000000,17.67,17.93,17.435,17.5,151786,0
+NOAH.US,D,20230324,000000,17.34,17.43,17,17.4,34482,0
+NOAH.US,D,20230327,000000,17.33,17.56,17.18,17.46,89577,0
+NOAH.US,D,20230328,000000,17.49,17.5,16.81,16.93,47607,0
+NOAH.US,D,20230329,000000,17.13,17.28,16.11,16.22,61129,0
+NOAH.US,D,20230330,000000,16.55,17.66,16.55,17.46,192046,0
+NOAH.US,D,20230331,000000,17.49,17.7748,16.47,16.55,170445,0
+NOAH.US,D,20230403,000000,16.52,16.74,16.31,16.51,55812,0
+NOAH.US,D,20230404,000000,16.34,16.63,16.075,16.12,78221,0
+NOAH.US,D,20230405,000000,16,16.04,15.7,15.89,64530,0
+NOAH.US,D,20230406,000000,16,16.31,15.88,16.03,99325,0
+NOAH.US,D,20230410,000000,15.98,16.38,15.95,16.33,70797,0
+NOAH.US,D,20230411,000000,16.51,16.95,16.51,16.81,84286,0
+NOAH.US,D,20230412,000000,16.78,16.86,16.27,16.39,45419,0
+NOAH.US,D,20230413,000000,16.7,16.7,16.4,16.5,44203,0
+NOAH.US,D,20230414,000000,16.01,16.8,16.01,16.45,77334,0
+NOAH.US,D,20230417,000000,16.47,17.0175,16.47,16.94,55599,0
+NOAH.US,D,20230418,000000,17.05,17.05,16.3,16.51,39678,0
+NOAH.US,D,20230419,000000,16.24,16.95,16.24,16.91,38916,0
+NOAH.US,D,20230420,000000,16.92,17.1347,16.74,16.9,21164,0
+NOAH.US,D,20230421,000000,16.72,17.06,16.665,16.82,21950,0
+NOAH.US,D,20230424,000000,16.64,16.83,16.57,16.7,20237,0
+NOAH.US,D,20230425,000000,16.38,16.42,15.87,15.9,59397,0
+NOAH.US,D,20230426,000000,16.23,16.53,15.99,16.07,55773,0
+NOAH.US,D,20230427,000000,16.16,16.395,15.81,15.81,60007,0
+NOAH.US,D,20230428,000000,15.89,16.37,15.78,15.86,60739,0
+NOAH.US,D,20230501,000000,15.99,16.13,15.61,15.62,27911,0
+NOAH.US,D,20230502,000000,15.59,15.74,14.44,14.78,56528,0
+NOAH.US,D,20230503,000000,14.72,15.16,14.61,14.63,37452,0
+NOAH.US,D,20230504,000000,14.75,14.75,14.26,14.49,49852,0
+NOAH.US,D,20230505,000000,14.75,15.17,14.75,15.07,43162,0
+NOAH.US,D,20230508,000000,15.16,15.16,14.81,14.81,33448,0
+NOAH.US,D,20230509,000000,14.35,15,14.35,14.91,30809,0
+NOAH.US,D,20230510,000000,14.73,15.185,14.73,15,26225,0
+NOAH.US,D,20230511,000000,15.17,15.4,14.69,15.24,47796,0
+NOAH.US,D,20230512,000000,15.08,15.37,14.785,14.86,55488,0
+NOAH.US,D,20230515,000000,15.13,15.4,15.12,15.26,37677,0
+NOAH.US,D,20230516,000000,15.04,16.41,15.04,16.1,133605,0
+NOAH.US,D,20230517,000000,15.93,16.09,15.77,15.89,42776,0
+NOAH.US,D,20230518,000000,15.92,15.96,15.63,15.74,19817,0
+NOAH.US,D,20230519,000000,15.38,15.54,14.89,15.21,59824,0
+NOAH.US,D,20230522,000000,15.32,15.68,15.32,15.52,19840,0
+NOAH.US,D,20230523,000000,15.33,15.415,14.84,15.02,65260,0
+NOAH.US,D,20230524,000000,14.75,14.94,14.43,14.47,55164,0
+NOAH.US,D,20230525,000000,14.46,14.7,14.235,14.31,41428,0
+NOAH.US,D,20230526,000000,14.49,15.085,14.25,14.81,31618,0
+NOAH.US,D,20230530,000000,14.44,14.99,14.44,14.67,45762,0
+NOAH.US,D,20230531,000000,14.65,16.22,14.65,15.52,287098,0
+NOAH.US,D,20230601,000000,15.34,16.3,15.34,15.94,42537,0
+NOAH.US,D,20230602,000000,16.26,16.57,15.93,16.23,82448,0
+NOAH.US,D,20230605,000000,16.19,16.565,15.9,16.35,63690,0
+NOAH.US,D,20230606,000000,16.16,17.1,16.16,16.78,81821,0
+NOAH.US,D,20230607,000000,17.02,17.39,16.19,16.28,211074,0
+NOAH.US,D,20230608,000000,16.46,16.87,16.26,16.59,22277,0
+NOAH.US,D,20230609,000000,16.53,16.74,16.355,16.41,5999,0
+NOAH.US,D,20230612,000000,16.31,16.51,16.01,16.04,16633,0
+NOAH.US,D,20230613,000000,16.4,16.81,16.22,16.44,44353,0
+NOAH.US,D,20230614,000000,16.4,16.77,16.03,16.18,39547,0
+NOAH.US,D,20230615,000000,16.19,16.51,16,16.38,55371,0
+NOAH.US,D,20230616,000000,16.63,16.65,16.01,16.45,73026,0
+NOAH.US,D,20230620,000000,16.02,16.02,14.23,14.33,243573,0
+NOAH.US,D,20230621,000000,14.55,15.649,14.55,15.02,101388,0
+NOAH.US,D,20230622,000000,15.04,15.29,14.81,14.85,40966,0
+NOAH.US,D,20230623,000000,14.53,14.98,14.33,14.46,35700,0
+NOAH.US,D,20230626,000000,14.07,14.39,13.84,13.86,51826,0
+NOAH.US,D,20230627,000000,14.18,14.46,14.03,14.39,13749,0
+NOAH.US,D,20230628,000000,14.3892,14.535,14.0399,14.4,42570,0
+NOAH.US,D,20230629,000000,14.2,14.63,13.975,14.09,43786,0
+NOAH.US,D,20230630,000000,14.15,14.3695,14.01,14.08,33440,0
+NOAH.US,D,20230703,000000,14.26,14.99,14.26,14.72,17602,0
+NOAH.US,D,20230705,000000,14.61,14.61,13.77,13.9,83201,0
+NOAH.US,D,20230706,000000,13.94,14.02,13.04,13.31,197749,0
+NOAH.US,D,20230707,000000,13.5,14.295,13.15,14.08,110468,0
+NOAH.US,D,20230710,000000,13.94,14.5,13.9,14.29,30659,0
+NOAH.US,D,20230711,000000,14.3,14.5,14.14,14.4,22700,0
+NOAH.US,D,20230712,000000,14.97,15.2199,14.675,14.78,38498,0
+NOAH.US,D,20230713,000000,14.98,15.535,14.63,15.2,72067,0
+NOAH.US,D,20230714,000000,14.94,15.44,14.92,15.43,48570,0
+NOAH.US,D,20230717,000000,15.24,15.335,15.02,15.06,50364,0
+NOAH.US,D,20230718,000000,14.96,15.1,14.74,14.8,11831,0
+NOAH.US,D,20230719,000000,15,15,14.7,14.85,25549,0
+NOAH.US,D,20230720,000000,14.86,14.91,14.7,14.74,26665,0
+NOAH.US,D,20230721,000000,14.95,14.95,14.66,14.81,19896,0
+NOAH.US,D,20230724,000000,15.47,15.58,14.84,15,73796,0
+NOAH.US,D,20230725,000000,15.29,15.58,14.915,14.97,59246,0
+NOAH.US,D,20230726,000000,14.98,15.76,14.93,15.36,33796,0
+NOAH.US,D,20230727,000000,15.445,15.59,14.97,15.02,25770,0
+NOAH.US,D,20230728,000000,15.45,15.83,15.43,15.52,42567,0
+NOAH.US,D,20230731,000000,15.43,15.67,15.17,15.22,65335,0
+NOAH.US,D,20230801,000000,15.04,15.165,14.86,14.91,21032,0
+NOAH.US,D,20230802,000000,15.05,15.05,14.38,14.47,59341,0
+NOAH.US,D,20230803,000000,14.62,15.05,14.515,14.88,29563,0
+NOAH.US,D,20230804,000000,15.2805,15.2805,14.65,14.75,26280,0
+NOAH.US,D,20230807,000000,14.75,14.83,14.55,14.62,24533,0
+NOAH.US,D,20230808,000000,14.3,14.5,14.15,14.38,53143,0
+NOAH.US,D,20230809,000000,14.37,14.37,13.97,14.13,29410,0
+NOAH.US,D,20230810,000000,14.43,14.65,14.14,14.35,48511,0
+NOAH.US,D,20230811,000000,14.17,14.48,14.06,14.21,67206,0
+NOAH.US,D,20230814,000000,13.9,14.06,13.7538,13.81,29747,0
+NOAH.US,D,20230815,000000,13.77,13.77,13.06,13.15,76194,0
+NOAH.US,D,20230816,000000,13.02,13.0355,12.32,12.51,50334,0
+NOAH.US,D,20230817,000000,13.21,13.21,12.45,12.85,92786,0
+NOAH.US,D,20230818,000000,12.66,12.695,12.365,12.48,36691,0
+NOAH.US,D,20230821,000000,12.45,12.48,12.1,12.15,39032,0
+NOAH.US,D,20230822,000000,12.21,12.29,11.84,12.29,54541,0
+NOAH.US,D,20230823,000000,12.27,12.3899,12,12,38745,0
+NOAH.US,D,20230824,000000,11.99,12.15,11.65,11.91,81783,0
+NOAH.US,D,20230825,000000,11.88,12,11.7,11.96,77829,0
+NOAH.US,D,20230828,000000,12.43,12.43,12.02,12.13,59239,0
+NOAH.US,D,20230829,000000,13.05,14.76,12.55,13.75,264430,0
+NOAH.US,D,20230830,000000,13.8,14.36,13.04,13.97,137667,0
+NOAH.US,D,20230831,000000,14,14.2,13.825,13.91,110109,0
+NOAH.US,D,20230901,000000,14.23,14.23,13.85,13.96,110208,0
+NOAH.US,D,20230905,000000,13.84,14.22,13.675,14.21,45379,0
+NOAH.US,D,20230906,000000,14.2,14.61,14.19,14.43,48909,0
+NOAH.US,D,20230907,000000,14.08,14.34,13.86,13.98,37614,0
+NOAH.US,D,20230908,000000,13.9,13.97,13.27,13.48,55132,0
+NOAH.US,D,20230911,000000,13.73,13.92,12.86,13.18,49738,0
+NOAH.US,D,20230912,000000,13.17,13.4479,13.06,13.07,32196,0
+NOAH.US,D,20230913,000000,13.04,13.235,12.705,12.78,29774,0
+NOAH.US,D,20230914,000000,12.85,13.37,12.83,13.15,118679,0
+NOAH.US,D,20230915,000000,13.14,13.15,12.53,12.88,94846,0
+NOAH.US,D,20230918,000000,12.67,12.77,12.04,12.46,122376,0
+NOAH.US,D,20230919,000000,12.36,12.64,12.27,12.5,85112,0
+NOAH.US,D,20230920,000000,12.5,12.65,12.2,12.27,33954,0
+NOAH.US,D,20230921,000000,12.07,12.07,11.5,11.87,219844,0
+NOAH.US,D,20230922,000000,12.24,12.79,12.09,12.3,41892,0
+NOAH.US,D,20230925,000000,12.01,12.37,11.9,12.09,42310,0
+NOAH.US,D,20230926,000000,11.97,12.08,11.81,11.91,51560,0
+NOAH.US,D,20230927,000000,12.01,12.17,11.84,12.09,50796,0
+NOAH.US,D,20230928,000000,12.01,12.405,12.01,12.24,33994,0
+NOAH.US,D,20230929,000000,12.48,12.51,12.19,12.47,62695,0
+NOAH.US,D,20231002,000000,12.365,12.5,12.26,12.43,39406,0
+NOAH.US,D,20231003,000000,12.06,12.35,11.85,11.9,51658,0
+NOAH.US,D,20231004,000000,11.8,12.0199,11.753,12,47675,0
+NOAH.US,D,20231005,000000,11.92,12.08,11.8,12.05,43368,0
+NOAH.US,D,20231006,000000,12.01,12.6,12.01,12.51,37545,0
+NOAH.US,D,20231009,000000,12.4,12.455,12.23,12.4,23389,0
+NOAH.US,D,20231010,000000,12.48,12.68,12.48,12.56,19957,0
+NOAH.US,D,20231011,000000,12.39,12.87,12.36,12.4,54332,0
+NOAH.US,D,20231012,000000,12.3,12.4,11.93,12.04,60806,0
+NOAH.US,D,20231013,000000,11.96,12.1,11.69,11.74,22911,0
+NOAH.US,D,20231016,000000,11.74,11.835,11.69,11.69,21939,0
+NOAH.US,D,20231017,000000,11.66,11.7956,11.61,11.69,57020,0
+NOAH.US,D,20231018,000000,11.61,11.685,11.44,11.47,50055,0
+NOAH.US,D,20231019,000000,11.39,11.545,11.01,11.08,83766,0
+NOAH.US,D,20231020,000000,11,11.17,10.875,11.07,55169,0
+NOAH.US,D,20231023,000000,11.07,11.85,10.93,11.57,44833,0
+NOAH.US,D,20231024,000000,11.37,12,11.33,11.88,91117,0
+NOAH.US,D,20231025,000000,11.59,12.135,11.34,11.92,54271,0
+NOAH.US,D,20231026,000000,11.92,12.27,11.92,12.06,38101,0
+NOAH.US,D,20231027,000000,12.22,12.22,11.67,11.85,18942,0
+NOAH.US,D,20231030,000000,11.98,11.98,11.77,11.88,18804,0
+NOAH.US,D,20231031,000000,11.76,11.8455,11.35,11.44,30047,0
+NOAH.US,D,20231101,000000,11.38,11.4236,11.14,11.36,48998,0
+NOAH.US,D,20231102,000000,11.5,11.84,11.41,11.69,21991,0
+NOAH.US,D,20231103,000000,11.92,12.04,11.66,11.98,19393,0
+NOAH.US,D,20231106,000000,12.15,12.47,12.12,12.33,59951,0
+NOAH.US,D,20231107,000000,12.35,12.49,12.23,12.38,51922,0
+NOAH.US,D,20231108,000000,12.28,12.28,12.015,12.12,10659,0
+NOAH.US,D,20231109,000000,12.05,12.05,11.18,11.36,38942,0
+NOAH.US,D,20231110,000000,11.4,11.46,11.12,11.39,22398,0
+NOAH.US,D,20231113,000000,11.94,12.33,11.55,12.09,48782,0
+NOAH.US,D,20231114,000000,12.39,13.225,12.19,12.99,81229,0
+NOAH.US,D,20231115,000000,13.27,13.74,12.92,13.69,70670,0
+NOAH.US,D,20231116,000000,13.37,13.64,13.17,13.53,43755,0
+NOAH.US,D,20231117,000000,13.72,13.8485,13.2001,13.5,29120,0
+NOAH.US,D,20231120,000000,13.54,13.65,13.21,13.64,67108,0
+NOAH.US,D,20231121,000000,13.45,13.86,13.45,13.56,36965,0
+NOAH.US,D,20231122,000000,13.554,13.554,13.2,13.43,26879,0
+NOAH.US,D,20231124,000000,13.43,13.75,13.43,13.6,10452,0
+NOAH.US,D,20231127,000000,13.46,13.497,13.1,13.33,23963,0
+NOAH.US,D,20231128,000000,13.32,13.53,13.24,13.53,34229,0
+NOAH.US,D,20231129,000000,13.3,13.78,13.3,13.7,20229,0
+NOAH.US,D,20231130,000000,13.12,13.4,12,12.82,154677,0
+NOAH.US,D,20231201,000000,12.68,13.03,12.3955,12.63,51056,0
+NOAH.US,D,20231204,000000,12.51,13.27,12.51,13.14,98459,0
+NOAH.US,D,20231205,000000,12.85,13.15,12.6901,12.84,44362,0
+NOAH.US,D,20231206,000000,12.63,12.89,12.31,12.46,90900,0
+NOAH.US,D,20231207,000000,12.35,12.7,12.265,12.43,25748,0
+NOAH.US,D,20231208,000000,12.42,12.86,12.42,12.8,33176,0
+NOAH.US,D,20231211,000000,12.8,13.09,12.75,12.88,64236,0
+NOAH.US,D,20231212,000000,12.96,13.16,12.59,13.16,66144,0
+NOAH.US,D,20231213,000000,12.97,13.6,12.82,13.6,70400,0
+NOAH.US,D,20231214,000000,13.6,14.6,13.6,14.44,125739,0
+NOAH.US,D,20231215,000000,14.64,15.18,14.11,14.2,132275,0
+NOAH.US,D,20231218,000000,14.18,14.2,13.52,13.7,57372,0
+NOAH.US,D,20231219,000000,13.71,14.11,13.71,14.01,42042,0
+NOAH.US,D,20231220,000000,13.8,13.9394,13.23,13.27,57570,0
+NOAH.US,D,20231221,000000,13.52,13.88,13.22,13.88,78869,0
+NOAH.US,D,20231222,000000,13.62,13.67,12.9,13.34,106560,0
+NOAH.US,D,20231226,000000,13.47,13.7671,13.17,13.25,21733,0
+NOAH.US,D,20231227,000000,13.38,13.51,13.03,13.18,34253,0
+NOAH.US,D,20231228,000000,13.21,13.6,13.1,13.37,113748,0
+NOAH.US,D,20231229,000000,13.51,13.97,13.4325,13.81,74272,0
+NOAH.US,D,20240102,000000,13.49,13.78,13.15,13.27,79801,0
+NOAH.US,D,20240103,000000,13.31,13.31,12.75,12.94,65976,0
+NOAH.US,D,20240104,000000,12.88,13.08,12.71,13.03,45963,0
+NOAH.US,D,20240105,000000,12.91,13.05,12.5,12.91,67557,0
+NOAH.US,D,20240108,000000,12.72,12.72,12.5,12.57,60026,0
+NOAH.US,D,20240109,000000,12.52,12.52,12.25,12.33,54413,0
+NOAH.US,D,20240110,000000,12.3239,12.3544,12.05,12.12,37901,0
+NOAH.US,D,20240111,000000,12.41,12.55,12.14,12.37,34505,0
+NOAH.US,D,20240112,000000,12.46,12.72,12.18,12.29,60789,0
+NOAH.US,D,20240116,000000,12.19,12.21,11.61,11.73,103512,0
+NOAH.US,D,20240117,000000,11.51,11.685,11.39,11.5,87732,0
+NOAH.US,D,20240118,000000,11.66,12.31,11.66,12.08,195720,0
+NOAH.US,D,20240119,000000,11.97,12.05,11.62,11.72,49858,0
+NOAH.US,D,20240122,000000,11.49,11.66,11.3301,11.55,115817,0
+NOAH.US,D,20240123,000000,11.99,12.58,11.99,12.16,101172,0
+NOAH.US,D,20240124,000000,12.54,12.74,12.26,12.46,122054,0
+NOAH.US,D,20240125,000000,12.58,12.58,12.01,12.33,55157,0
+NOAH.US,D,20240126,000000,12.15,12.3,11.92,12.09,32548,0
+NOAH.US,D,20240129,000000,12.01,12.09,11.85,11.94,28307,0
+NOAH.US,D,20240130,000000,11.68,11.72,11.21,11.59,61305,0
+NOAH.US,D,20240131,000000,11.5899,11.93,11.4969,11.8,87880,0
+NOAH.US,D,20240201,000000,11.85,11.85,11.26,11.79,68762,0
+NOAH.US,D,20240202,000000,11.55,12.01,11.55,11.89,66410,0
+NOAH.US,D,20240205,000000,11.89,11.8988,11.52,11.53,50766,0
+NOAH.US,D,20240206,000000,11.86,12.21,11.77,12.06,50262,0
+NOAH.US,D,20240207,000000,11.9,12.04,11.825,12.02,36713,0
+NOAH.US,D,20240208,000000,11.88,11.91,11.66,11.66,39799,0
+NOAH.US,D,20240209,000000,11.8394,11.8394,11.4,11.69,77036,0
+NOAH.US,D,20240212,000000,11.8,12.13,11.8,12.09,59913,0
+NOAH.US,D,20240213,000000,11.87,11.87,11.42,11.55,62843,0
+NOAH.US,D,20240214,000000,11.79,12.02,11.7,11.93,47013,0
+NOAH.US,D,20240215,000000,12.01,12.19,11.92,12.06,46491,0
+NOAH.US,D,20240216,000000,12.07,12.29,11.835,12.1,91234,0
+NOAH.US,D,20240220,000000,12.1,12.1,11.59,11.68,128388,0
+NOAH.US,D,20240221,000000,11.74,11.9899,11.44,11.54,126244,0
+NOAH.US,D,20240222,000000,11.62,11.87,11.42,11.81,139125,0
+NOAH.US,D,20240223,000000,11.95,12.17,11.62,12.07,92870,0
+NOAH.US,D,20240226,000000,12.07,12.195,11.71,11.78,64417,0
+NOAH.US,D,20240227,000000,11.91,11.91,11.58,11.77,76505,0
+NOAH.US,D,20240228,000000,11.56,11.685,11.32,11.48,87393,0
+NOAH.US,D,20240229,000000,11.54,11.575,11.08,11.12,197908,0
+NOAH.US,D,20240301,000000,11.35,11.35,10.96,11.2,104264,0
+NOAH.US,D,20240304,000000,11.61,11.61,10.81,10.95,118120,0
+NOAH.US,D,20240305,000000,10.8,10.97,10.61,10.75,210509,0
+NOAH.US,D,20240306,000000,11.04,11.04,10.68,10.79,122333,0
+NOAH.US,D,20240307,000000,10.74,10.95,10.67,10.87,122510,0
+NOAH.US,D,20240308,000000,10.94,11.26,10.75,10.87,97773,0
+NOAH.US,D,20240311,000000,11.05,11.35,10.9,11.12,126361,0
+NOAH.US,D,20240312,000000,11.35,11.475,11,11.09,194124,0
+NOAH.US,D,20240313,000000,11.15,11.333,10.84,11.07,184089,0
+NOAH.US,D,20240314,000000,10.96,11.04,10.36,10.62,242097,0
+NOAH.US,D,20240315,000000,10.63,10.66,9.9,10.15,1860599,0
+NOAH.US,D,20240318,000000,10.23,10.35,10.06,10.11,169074,0
+NOAH.US,D,20240319,000000,10.02,10.14,9.98,10.02,141335,0
+NOAH.US,D,20240320,000000,10.1,10.435,10.05,10.4,188138,0
+NOAH.US,D,20240321,000000,10.5,10.61,10.48,10.54,112875,0
+NOAH.US,D,20240322,000000,10.37,10.625,10.2326,10.43,155426,0
+NOAH.US,D,20240325,000000,10.49,10.514,10.27,10.34,108510,0
+NOAH.US,D,20240326,000000,10.44,10.46,10.03,10.12,193479,0
+NOAH.US,D,20240327,000000,11.23,12.03,11.12,11.86,451394,0
+NOAH.US,D,20240328,000000,11.91,11.95,11.35,11.43,279481,0
+NOAH.US,D,20240401,000000,11.56,12.16,11.4,12.11,256208,0
+NOAH.US,D,20240402,000000,12.05,12.54,12.05,12.31,168738,0
+NOAH.US,D,20240403,000000,12.28,13.27,12.28,13.27,218721,0
+NOAH.US,D,20240404,000000,13.3,13.59,13.08,13.25,177740,0
+NOAH.US,D,20240405,000000,13.08,13.16,12.76,13.06,83547,0
+NOAH.US,D,20240408,000000,13.06,13.22,12.93,13.05,66328,0
+NOAH.US,D,20240409,000000,13.11,13.315,13.09,13.27,40221,0
+NOAH.US,D,20240410,000000,13.06,13.36,13.06,13.25,60683,0
+NOAH.US,D,20240411,000000,13.43,13.43,13.11,13.31,53061,0
+NOAH.US,D,20240412,000000,12.99,13.17,12.81,12.87,108585,0
+NOAH.US,D,20240415,000000,13,13,12.56,12.75,160601,0
+NOAH.US,D,20240416,000000,12.67,12.67,12.01,12.04,188492,0
+NOAH.US,D,20240417,000000,12.13,12.19,11.72,11.84,254450,0
+NOAH.US,D,20240418,000000,11.8,12.045,11.74,12,100709,0
+NOAH.US,D,20240419,000000,11.97,12.03,11.61,11.61,107101,0
+NOAH.US,D,20240422,000000,11.7,12.03,11.64,11.87,136150,0
+NOAH.US,D,20240423,000000,11.87,12.47,11.85,12.14,111966,0
+NOAH.US,D,20240424,000000,12.29,12.31,12.01,12.19,121091,0
+NOAH.US,D,20240425,000000,12.08,12.21,11.9,11.92,162528,0
+NOAH.US,D,20240426,000000,12.02,12.79,12.02,12.72,172952,0
+NOAH.US,D,20240429,000000,12.93,12.97,12.34,12.38,117424,0
+NOAH.US,D,20240430,000000,12.27,12.595,12.21,12.57,235851,0
+NOAH.US,D,20240501,000000,12.62,12.65,12.14,12.14,76041,0
+NOAH.US,D,20240502,000000,12.51,13.3395,12.474,13.09,215987,0
+NOAH.US,D,20240503,000000,13.17,13.74,13.17,13.66,189572,0
+NOAH.US,D,20240506,000000,13.72,14.145,13.68,14.09,199437,0
+NOAH.US,D,20240507,000000,13.9,14.31,13.9,14.28,178763,0
+NOAH.US,D,20240508,000000,14.04,14.45,13.8834,14.37,168506,0
+NOAH.US,D,20240509,000000,14.55,14.62,14.43,14.56,192546,0
+NOAH.US,D,20240510,000000,14.75,14.83,14.2,14.21,152844,0
+NOAH.US,D,20240513,000000,14.31,14.8,14.12,14.57,272877,0
+NOAH.US,D,20240514,000000,14.39,14.55,14.07,14.13,151460,0
+NOAH.US,D,20240515,000000,14.34,14.7,14.055,14.61,123625,0
+NOAH.US,D,20240516,000000,14.65,15.25,14.575,15.02,217401,0
+NOAH.US,D,20240517,000000,15.02,15.44,14.98,15.1,134148,0
+NOAH.US,D,20240520,000000,15.07,15.35,14.985,15.32,204711,0
+NOAH.US,D,20240521,000000,15.08,15.175,14.78,14.89,161191,0
+NOAH.US,D,20240522,000000,14.84,14.87,14.48,14.64,124203,0
+NOAH.US,D,20240523,000000,14.56,14.635,13.89,14.08,142691,0
+NOAH.US,D,20240524,000000,14.1,14.29,13.8,13.83,177630,0
+NOAH.US,D,20240528,000000,13.86,14.4,13.81,14.32,217707,0
+NOAH.US,D,20240529,000000,13.93,13.93,13.38,13.5,289277,0
+NOAH.US,D,20240530,000000,11,11.99,10.38,10.39,1144930,0
+NOAH.US,D,20240531,000000,10.51,10.78,10.2101,10.32,307845,0
+NOAH.US,D,20240603,000000,10.32,10.78,10.2,10.61,281031,0
+NOAH.US,D,20240604,000000,10.5,10.63,10.11,10.23,340059,0
+NOAH.US,D,20240605,000000,10.26,10.52,10.14,10.49,438723,0
+NOAH.US,D,20240606,000000,10.44,10.4585,10.2,10.25,224370,0
+NOAH.US,D,20240607,000000,10.25,10.29,10.06,10.09,173962,0
+NOAH.US,D,20240610,000000,10.09,10.55,10.09,10.43,327400,0
+NOAH.US,D,20240611,000000,10.34,10.42,10.265,10.4,108816,0
+NOAH.US,D,20240612,000000,10.57,10.57,10.18,10.28,165803,0
+NOAH.US,D,20240613,000000,10.27,10.4,10.02,10.4,421717,0
+NOAH.US,D,20240614,000000,10.36,10.36,9.91,10.1,406276,0
+NOAH.US,D,20240617,000000,10.21,10.32,10.07,10.28,143526,0
+NOAH.US,D,20240618,000000,10.22,10.66,10.22,10.47,224982,0
+NOAH.US,D,20240620,000000,10.56,10.8,10.28,10.49,284197,0
+NOAH.US,D,20240621,000000,10.47,10.63,10.35,10.4,190792,0
+NOAH.US,D,20240624,000000,10.45,10.62,10.38,10.41,143860,0
+NOAH.US,D,20240625,000000,10.37,10.53,10.25,10.28,161684,0
+NOAH.US,D,20240626,000000,10.34,10.45,10.25,10.38,167816,0
+NOAH.US,D,20240627,000000,10.27,10.38,9.99,10.12,296983,0
+NOAH.US,D,20240628,000000,10.16,10.16,9.5,9.65,390833,0
+NOAH.US,D,20240701,000000,9.8,10.1264,9.68,9.75,186081,0
+NOAH.US,D,20240702,000000,9.98,10.53,9.85,10.3,640529,0
+NOAH.US,D,20240703,000000,8.8,8.83,7.14,7.85,606067,0
+NOAH.US,D,20240705,000000,8.01,8.27,8.01,8.23,518666,0
+NOAH.US,D,20240708,000000,8.23,8.265,8.04,8.15,393050,0
+NOAH.US,D,20240709,000000,8.15,8.15,7.64,7.84,301248,0
+NOAH.US,D,20240710,000000,7.87,8.02,7.8,7.85,129062,0
+NOAH.US,D,20240711,000000,7.9,8.06,7.8607,8.01,110456,0
+NOAH.US,D,20240712,000000,8.09,8.1971,7.99,8.06,168530,0
+NOAH.US,D,20240715,000000,8.01,8.075,7.89,7.92,141595,0
+NOAH.US,D,20240716,000000,7.89,8,7.7,7.87,217786,0
+NOAH.US,D,20240717,000000,7.84,7.93,7.71,7.81,217650,0
+NOAH.US,D,20240718,000000,7.87,7.895,7.35,7.38,505251,0
+NOAH.US,D,20240719,000000,7.42,7.44,7.21,7.22,281241,0
+NOAH.US,D,20240722,000000,7.56,7.87,7.5,7.86,513447,0
+NOAH.US,D,20240723,000000,7.78,7.87,7.61,7.8,404633,0
+NOAH.US,D,20240724,000000,7.75,7.85,7.535,7.56,131336,0
+NOAH.US,D,20240725,000000,7.53,7.73,7.53,7.73,145430,0
+NOAH.US,D,20240726,000000,7.8,7.95,7.705,7.95,149508,0
+NOAH.US,D,20240729,000000,7.95,7.95,7.65,7.67,140446,0
+NOAH.US,D,20240730,000000,7.66,7.737,7.46,7.61,206329,0
+NOAH.US,D,20240731,000000,7.76,7.975,7.74,7.75,179275,0
+NOAH.US,D,20240801,000000,7.72,7.77,7.53,7.66,250578,0
+NOAH.US,D,20240802,000000,7.56,7.7,7.47,7.5,185707,0
+NOAH.US,D,20240805,000000,7.3,7.7443,7.21,7.51,294693,0
+NOAH.US,D,20240806,000000,7.63,7.67,7.45,7.58,143743,0
+NOAH.US,D,20240807,000000,7.66,7.79,7.42,7.48,126151,0
+NOAH.US,D,20240808,000000,7.57,7.62,7.43,7.59,109133,0
+NOAH.US,D,20240809,000000,7.56,7.64,7.46,7.61,82740,0
+NOAH.US,D,20240812,000000,7.61,7.72,7.54,7.69,71446,0
+NOAH.US,D,20240813,000000,7.69,7.86,7.63,7.83,174743,0
+NOAH.US,D,20240814,000000,7.8,7.81,7.65,7.69,103225,0
+NOAH.US,D,20240815,000000,7.8,7.88,7.7101,7.8,290817,0
+NOAH.US,D,20240816,000000,7.8,8.06,7.77,8.06,156603,0
+NOAH.US,D,20240819,000000,8.07,8.14,7.885,7.94,159579,0
+NOAH.US,D,20240820,000000,7.89,7.92,7.58,7.61,186044,0
+NOAH.US,D,20240821,000000,7.65,7.88,7.63,7.82,221404,0
+NOAH.US,D,20240822,000000,7.81,8.14,7.81,8.05,336439,0
+NOAH.US,D,20240823,000000,8.1,8.15,7.9,8.02,197046,0
+NOAH.US,D,20240826,000000,7.99,8,7.79,7.81,109210,0
+NOAH.US,D,20240827,000000,7.74,7.808,7.7,7.7,107090,0
+NOAH.US,D,20240828,000000,7.7,7.71,7.33,7.33,267386,0
+NOAH.US,D,20240829,000000,7.49,8.73,7.48,8.41,781001,0
+NOAH.US,D,20240830,000000,8.5,8.8,8.2,8.28,233789,0
+NOAH.US,D,20240903,000000,8.03,8.56,8.03,8.25,329006,0
+NOAH.US,D,20240904,000000,8.17,8.495,8.17,8.3,189261,0
+NOAH.US,D,20240905,000000,8.33,8.565,8.26,8.45,200532,0
+NOAH.US,D,20240906,000000,8.38,8.49,8.18,8.47,184259,0
+NOAH.US,D,20240909,000000,8.44,8.6338,8.37,8.46,139025,0
+NOAH.US,D,20240910,000000,8.42,8.5,8.24,8.43,111225,0
+NOAH.US,D,20240911,000000,8.43,8.83,8.37,8.77,260055,0
+NOAH.US,D,20240912,000000,8.8,8.895,8.6,8.64,178703,0
+NOAH.US,D,20240913,000000,8.64,8.69,8.48,8.68,172474,0
+NOAH.US,D,20240916,000000,8.72,8.82,8.55,8.59,136606,0
+NOAH.US,D,20240917,000000,8.71,8.91,8.71,8.84,126732,0
+NOAH.US,D,20240918,000000,8.96,9,8.81,8.86,245232,0
+NOAH.US,D,20240919,000000,9,9.18,8.945,8.99,233536,0
+NOAH.US,D,20240920,000000,9,9,8.79,8.86,163778,0
+NOAH.US,D,20240923,000000,9.02,9.1565,8.84,8.98,102071,0
+NOAH.US,D,20240924,000000,9.4,10.01,9.24,9.96,658813,0
+NOAH.US,D,20240925,000000,9.52,10.27,9.41,10.17,369154,0
+NOAH.US,D,20240926,000000,11,11.4199,10.954,11.22,406189,0
+NOAH.US,D,20240927,000000,11.37,11.46,10.96,11.06,222102,0
+NOAH.US,D,20240930,000000,11.58,13.1454,11.58,12.33,610890,0
+NOAH.US,D,20241001,000000,12.46,12.57,12.2001,12.49,344072,0
+NOAH.US,D,20241002,000000,13.8,14.07,12.61,13.66,719760,0
+NOAH.US,D,20241003,000000,13.11,13.66,12.87,12.96,380599,0
+NOAH.US,D,20241004,000000,13.01,13.4,12.93,13.23,224725,0
+NOAH.US,D,20241007,000000,13.67,14.9,13.64,14.33,690236,0
+NOAH.US,D,20241008,000000,12.91,13.43,12.87,13.3,484023,0
+NOAH.US,D,20241009,000000,12.43,13.66,12.4,13.36,341499,0
+NOAH.US,D,20241010,000000,13.36,13.53,13.18,13.27,177761,0
+NOAH.US,D,20241011,000000,13.02,13.765,13.02,13.65,211377,0
+NOAH.US,D,20241014,000000,13.58,13.84,13.43,13.68,248040,0
+NOAH.US,D,20241015,000000,13.62,13.62,12.3,12.55,565641,0
+NOAH.US,D,20241016,000000,12.68,12.83,12.4,12.41,103099,0
+NOAH.US,D,20241017,000000,12.11,12.2,11.9143,12.11,327486,0
+NOAH.US,D,20241018,000000,12.6,12.86,12.5344,12.72,95021,0
+NOAH.US,D,20241021,000000,12.45,12.8,12.3005,12.73,63611,0
+NOAH.US,D,20241022,000000,12.73,13.35,12.6,13.16,185039,0
+NOAH.US,D,20241023,000000,13.2,13.2,12.58,12.69,112736,0
+NOAH.US,D,20241024,000000,12.34,12.51,12.07,12.46,189458,0
+NOAH.US,D,20241025,000000,12.39,12.72,12.23,12.53,131598,0
+NOAH.US,D,20241028,000000,12.71,13.21,12.71,13.05,140611,0
+NOAH.US,D,20241029,000000,13.2,13.2,12.62,12.75,68428,0
+NOAH.US,D,20241030,000000,12.5,12.74,12.5,12.56,39811,0
+NOAH.US,D,20241031,000000,12.5,12.51,12.24,12.32,147612,0
+NOAH.US,D,20241101,000000,12.31,12.565,12.31,12.46,92056,0
+NOAH.US,D,20241104,000000,12.51,12.66,12.48,12.5,32638,0
+NOAH.US,D,20241105,000000,12.7,12.82,12.51,12.76,124909,0
+NOAH.US,D,20241106,000000,12.38,12.63,12.204,12.47,62781,0
+NOAH.US,D,20241107,000000,12.89,13.0799,12.72,12.95,66852,0
+NOAH.US,D,20241108,000000,12.56,12.56,12.009822,12.24,144019,0
+NOAH.US,D,20241111,000000,12.11,12.6298,12.08,12.56,63308,0
+NOAH.US,D,20241112,000000,12.122,12.325,11.76,11.9,101706,0
+NOAH.US,D,20241113,000000,12.01,12.02,11.58,11.63,52241,0
+NOAH.US,D,20241114,000000,11.565,11.64,11.33,11.41,71502,0
+NOAH.US,D,20241115,000000,11.41,11.78,11.41,11.72,41837,0
+NOAH.US,D,20241118,000000,11.7,11.84,11.61,11.68,39856,0
+NOAH.US,D,20241119,000000,11.57,11.75,11.57,11.72,63392,0
+NOAH.US,D,20241120,000000,11.66,11.79,11.59,11.7,58589,0
+NOAH.US,D,20241121,000000,11.66,11.84,11.55,11.77,101751,0
+NOAH.US,D,20241122,000000,11.6,11.77,11.34,11.49,112627,0
+NOAH.US,D,20241125,000000,11.51,11.65,11.38,11.54,70102,0
+NOAH.US,D,20241126,000000,11.5,11.78,11.395,11.71,94872,0
+NOAH.US,D,20241127,000000,12.1,13.1,11.98,12.81,182290,0
+NOAH.US,D,20241129,000000,13,13.28,12.71,13.12,160260,0
+NOAH.US,D,20241202,000000,12.9,13.08,12.37,12.64,146857,0
+NOAH.US,D,20241203,000000,12.715,12.86,12.67,12.79,96680,0
+NOAH.US,D,20241204,000000,12.8,12.85,12.3,12.33,110901,0
+NOAH.US,D,20241205,000000,12.425,12.72,12.31,12.45,113921,0
+NOAH.US,D,20241206,000000,12.52,12.81,12.52,12.59,94833,0
+NOAH.US,D,20241209,000000,13.0948,13.3,12.88,13.14,216099,0
+NOAH.US,D,20241210,000000,12.8,12.83,11.88,11.98,291728,0
+NOAH.US,D,20241211,000000,11.94,12,11.31,11.72,148104,0
+NOAH.US,D,20241212,000000,11.55,12.27,11.45,12,563831,0
+NOAH.US,D,20241213,000000,11.89,12,11.88,11.88,164010,0
+NOAH.US,D,20241216,000000,11.88,11.89,11.51,11.6,314326,0
+NOAH.US,D,20241217,000000,11.46,12,11.25,11.88,310779,0
+NOAH.US,D,20241218,000000,11.9,12.02,11.4,11.45,154557,0
+NOAH.US,D,20241219,000000,11.77,11.8,11.43,11.53,138122,0
+NOAH.US,D,20241220,000000,11.49,11.74,11.46,11.61,104959,0
+NOAH.US,D,20241223,000000,11.6,12,11.56,11.88,163849,0
+NOAH.US,D,20241224,000000,11.982,12,11.88,11.91,295885,0
+NOAH.US,D,20241226,000000,11.9743,11.9743,11.48,11.83,129467,0
+NOAH.US,D,20241227,000000,11.83,11.83,11.351,11.58,156067,0
+NOAH.US,D,20241230,000000,11.5,11.79,11.46,11.53,134956,0
+NOAH.US,D,20241231,000000,11.44,11.88,11.43,11.71,146178,0
+NOAH.US,D,20250102,000000,11.65,11.68,11.04,11.21,87528,0
+NOAH.US,D,20250103,000000,11.14,11.21,10.74,11.03,134339,0
+NOAH.US,D,20250106,000000,11.095,11.095,10.63,10.65,101588,0
+NOAH.US,D,20250107,000000,10.595,10.79,10.33,10.78,210901,0
+NOAH.US,D,20250108,000000,10.68,10.79,10.56,10.74,67808,0
+NOAH.US,D,20250110,000000,10.51,10.51,10.1,10.14,122131,0
+NOAH.US,D,20250113,000000,10.09,10.17,9.86,10.05,67056,0
+NOAH.US,D,20250114,000000,10.24,10.3746,10.118,10.16,58269,0
+NOAH.US,D,20250115,000000,10.3203,10.39,10.195,10.32,42959,0
+NOAH.US,D,20250116,000000,10.24,10.685,10.22,10.61,152816,0
+NOAH.US,D,20250117,000000,10.6,10.99,10.6,10.95,74556,0
+NOAH.US,D,20250121,000000,11.0834,11.19,10.87,11.1,58162,0
+NOAH.US,D,20250122,000000,11.03,11.07,10.85,10.99,41043,0
+NOAH.US,D,20250123,000000,10.88,10.96,10.79,10.86,19115,0
+NOAH.US,D,20250124,000000,10.96,11.14,10.72,10.97,116788,0
+NOAH.US,D,20250127,000000,10.98,11.02,10.74,10.76,75328,0
+NOAH.US,D,20250128,000000,10.75,10.9,10.48,10.9,106156,0
+NOAH.US,D,20250129,000000,10.9,11.05,10.66,10.73,48584,0
+NOAH.US,D,20250130,000000,10.8,11.1,10.79,11,32878,0
+NOAH.US,D,20250131,000000,10.84,11,10.57,10.58,48415,0
+NOAH.US,D,20250203,000000,10.59,10.7838,10.55,10.65,99141,0
+NOAH.US,D,20250204,000000,10.65,10.8,10.5,10.73,94638,0
+NOAH.US,D,20250205,000000,10.79,10.79,10.57,10.64,43097,0
+NOAH.US,D,20250206,000000,10.67,10.99,10.65,10.77,81898,0
+NOAH.US,D,20250207,000000,10.96,10.96,10.47,10.78,141168,0
+NOAH.US,D,20250210,000000,10.93,11.14,10.9103,11.01,106314,0
+NOAH.US,D,20250211,000000,10.895,11.12,10.84,10.99,40754,0
+NOAH.US,D,20250212,000000,11.06,11.4,11.01,11.37,76073,0
+NOAH.US,D,20250213,000000,11.4,11.75,11.29,11.7,88455,0
+NOAH.US,D,20250214,000000,11.755,11.95,11.43,11.49,178203,0
+NOAH.US,D,20250218,000000,11.4,11.63,11.29,11.35,110551,0
+NOAH.US,D,20250219,000000,11.34,11.39,10.98,11.35,85984,0
+NOAH.US,D,20250220,000000,11.5,12,11.5,11.78,92949,0
+NOAH.US,D,20250221,000000,11.99,12.25,11.8,11.82,121353,0
+NOAH.US,D,20250224,000000,11.67,11.7,11.03,11.18,105409,0
+NOAH.US,D,20250225,000000,11.21,11.22,10.85,11.17,96182,0
+NOAH.US,D,20250226,000000,11.55,12,11.47,11.82,92972,0
+NOAH.US,D,20250227,000000,11.7371,11.88,11.57,11.67,92573,0
+NOAH.US,D,20250228,000000,11.38,11.465,11.22,11.32,131941,0
+NOAH.US,D,20250303,000000,11.38,11.4,10.86,10.98,79824,0
+NOAH.US,D,20250304,000000,10.9688,11.015,10.61,10.89,76606,0
+NOAH.US,D,20250305,000000,11.37,11.67,11.0101,11.59,125569,0
+NOAH.US,D,20250306,000000,11.28,11.575,11.14,11.19,72761,0
+NOAH.US,D,20250307,000000,11.36,11.36,10.87,11.05,43428,0
+NOAH.US,D,20250310,000000,11.01,11.08,10.53,10.61,76734,0
+NOAH.US,D,20250311,000000,10.685,10.8699,10.51,10.63,70463,0
+NOAH.US,D,20250312,000000,10.61,10.76,10.515,10.72,42800,0
+NOAH.US,D,20250313,000000,10.66,10.8199,10.54,10.63,67160,0
+NOAH.US,D,20250314,000000,10.9,11.17,10.83,11.05,60232,0
+NOAH.US,D,20250317,000000,11.03,11.3815,10.69,11.22,147368,0
+NOAH.US,D,20250318,000000,11.32,11.52,11.12,11.46,70336,0
+NOAH.US,D,20250319,000000,11.43,11.6,11.43,11.6,41543,0
+NOAH.US,D,20250320,000000,11.35,11.42,10.96,11.11,86770,0
+NOAH.US,D,20250321,000000,10.9216,11.11,10.9,11.11,45344,0
+NOAH.US,D,20250324,000000,11.12,11.27,11,11.16,39703,0
+NOAH.US,D,20250325,000000,11.16,11.44,11.09,11.28,140829,0
+NOAH.US,D,20250326,000000,10.676,10.7971,10.21,10.5,191824,0
+NOAH.US,D,20250327,000000,10.62,10.75,10.3701,10.42,90759,0
+NOAH.US,D,20250328,000000,10.39,10.4,9.94,10.14,177137,0
+NOAH.US,D,20250331,000000,9.9,9.9,9.42,9.45,178060,0
+NOAH.US,D,20250401,000000,9.56,9.655,9.41,9.47,57525,0
+NOAH.US,D,20250402,000000,9.515,9.67,9.43,9.54,39296,0
+NOAH.US,D,20250403,000000,9.4,9.44,9.1,9.18,128759,0
+NOAH.US,D,20250404,000000,8.8101,8.94,8.5,8.69,224975,0
+NOAH.US,D,20250407,000000,8.34,8.87,8.12,8.29,192451,0
+NOAH.US,D,20250408,000000,8.8009,8.9799,7.79,7.91,159650,0
+NOAH.US,D,20250409,000000,8.06,8.63,7.67,8.45,400253,0
+NOAH.US,D,20250410,000000,8.8299,8.8299,8.1,8.27,183109,0
+NOAH.US,D,20250411,000000,8.36,8.57,8.11,8.4,188409,0
+NOAH.US,D,20250414,000000,8.59,8.895,8.48,8.7,154312,0
+NOAH.US,D,20250415,000000,8.7,9.09,8.66,8.92,119593,0
+NOAH.US,D,20250416,000000,8.27,8.73,8.27,8.51,147339,0
+NOAH.US,D,20250417,000000,8.74,8.95,8.44,8.46,107505,0
+NOAH.US,D,20250421,000000,8.375,8.785,8.375,8.66,137299,0
+NOAH.US,D,20250422,000000,8.92,9.06,8.72,8.76,187911,0
+NOAH.US,D,20250423,000000,8.88,9.26,8.85,8.85,103253,0
+NOAH.US,D,20250424,000000,8.99,9.42,8.87,9.42,234709,0
+NOAH.US,D,20250425,000000,9.28,9.5,9.28,9.38,116343,0
+NOAH.US,D,20250428,000000,9.405,9.49,9.22,9.33,163207,0
+NOAH.US,D,20250429,000000,9.37,9.52,9.21,9.34,112163,0
+NOAH.US,D,20250430,000000,9.22,9.415,9.125,9.19,97767,0
+NOAH.US,D,20250501,000000,9.31,9.558,9.22,9.44,87216,0
+NOAH.US,D,20250502,000000,9.675,9.7,9.45,9.49,58878,0
+NOAH.US,D,20250505,000000,9.37,9.58,9.36,9.43,64112,0
+NOAH.US,D,20250506,000000,9.43,9.57,9.41,9.41,35607,0
+NOAH.US,D,20250507,000000,9.4,9.58,9.38,9.47,62877,0
+NOAH.US,D,20250508,000000,9.5,9.6,9.43,9.44,39660,0
+NOAH.US,D,20250509,000000,9.49,9.5891,9.4,9.53,30389,0
+NOAH.US,D,20250512,000000,9.71,9.73,9.489,9.51,101710,0
+NOAH.US,D,20250513,000000,9.38,9.89,9.38,9.83,104044,0
+NOAH.US,D,20250514,000000,9.9,9.98,9.73,9.78,106762,0
+NOAH.US,D,20250515,000000,9.63,9.95,9.59,9.88,51814,0
+NOAH.US,D,20250516,000000,9.77,9.88,9.7675,9.82,22603,0
+NOAH.US,D,20250519,000000,9.695,9.7889,9.57,9.61,52473,0
+NOAH.US,D,20250520,000000,9.635,9.8,9.59,9.63,51571,0
+NOAH.US,D,20250521,000000,9.6,9.6899,9.43,9.53,80731,0
+NOAH.US,D,20250522,000000,9.3564,9.59,9.3564,9.55,37433,0
+NOAH.US,D,20250523,000000,9.49,9.5,9.355,9.4,66042,0
+NOAH.US,D,20250527,000000,9.345,9.59,9.31,9.48,169940,0
+NOAH.US,D,20250528,000000,9.46,10.06,9.43,9.99,151195,0
+NOAH.US,D,20250529,000000,9.94,10.91,9.86,10.77,189487,0
+NOAH.US,D,20250530,000000,10.7631,10.7631,10.2,10.31,147495,0
+NOAH.US,D,20250602,000000,10.25,10.55,10.2,10.47,134894,0
+NOAH.US,D,20250603,000000,10.4422,10.55,10.08,10.42,148663,0
+NOAH.US,D,20250604,000000,10.72,11.48,10.44,11.48,528217,0
+NOAH.US,D,20250605,000000,11.4612,11.4612,10.76,11.08,228830,0
+NOAH.US,D,20250606,000000,11.055,11.47,10.8601,11.35,108388,0
+NOAH.US,D,20250609,000000,11.48,11.75,11.44,11.58,144701,0
+NOAH.US,D,20250610,000000,11.79,12.025,11.65,11.92,795196,0
+NOAH.US,D,20250611,000000,11.835,12.21,11.695,12.18,602458,0
+NOAH.US,D,20250612,000000,12.1,12.47,12.085,12.37,449907,0
+NOAH.US,D,20250613,000000,12.04,12.36,11.955,12.12,160297,0
+NOAH.US,D,20250616,000000,12.275,12.67,12.22,12.41,187690,0
+NOAH.US,D,20250617,000000,12.45,12.5,12.23,12.38,474677,0
+NOAH.US,D,20250618,000000,12.3,12.4,12.15,12.21,151842,0
+NOAH.US,D,20250620,000000,12.33,12.47,11.9,11.91,138040,0
+NOAH.US,D,20250623,000000,11.91,12.165,11.77,12.14,182115,0
+NOAH.US,D,20250624,000000,12.07,12.42,12.05,12.33,188625,0
+NOAH.US,D,20250625,000000,12.25,12.36,11.93,12.16,196358,0
+NOAH.US,D,20250626,000000,12.23,12.33,12.11,12.31,303196,0
+NOAH.US,D,20250627,000000,12.145,12.38,11.91,12.03,183062,0
+NOAH.US,D,20250630,000000,11.88,12,11.76,11.94,91768,0
+NOAH.US,D,20250701,000000,11.97,12.2,11.9,12.16,124514,0
+NOAH.US,D,20250702,000000,12.21,12.64,12.15,12.59,356223,0
+NOAH.US,D,20250703,000000,11.5,11.568,11.13,11.25,138560,0
+NOAH.US,D,20250707,000000,11.24,11.43,11.18,11.34,216356,0
+NOAH.US,D,20250708,000000,11.47,11.72,11.39,11.55,101871,0
+NOAH.US,D,20250709,000000,11.5,11.81,11.5,11.8,137257,0
+NOAH.US,D,20250710,000000,11.86,12.09,11.8543,12.04,120925,0
+NOAH.US,D,20250711,000000,11.91,12.26,11.785,12.2,97096,0
+NOAH.US,D,20250714,000000,11.9709,12.14,11.89,11.95,42956,0
+NOAH.US,D,20250715,000000,12.05,12.15,11.82,11.85,88696,0
+NOAH.US,D,20250716,000000,11.81,12.08,11.75,12.07,52902,0
+NOAH.US,D,20250717,000000,11.855,12.155,11.85,12.09,52403,0
+NOAH.US,D,20250718,000000,12,12.32,12,12.24,61481,0
+NOAH.US,D,20250721,000000,12.31,12.4,12.17,12.17,88825,0
+NOAH.US,D,20250722,000000,12.1,12.27,11.96,12.25,69266,0
+NOAH.US,D,20250723,000000,12.19,12.56,12.19,12.53,120271,0
+NOAH.US,D,20250724,000000,12.415,12.595,12.26,12.45,72912,0
+NOAH.US,D,20250725,000000,12.475,12.48,12.3274,12.43,58185,0
+NOAH.US,D,20250728,000000,12.25,12.575,12.25,12.5,100267,0
+NOAH.US,D,20250729,000000,12.42,12.55,12.26,12.41,89910,0
+NOAH.US,D,20250730,000000,12.23,12.385,12.1,12.18,59593,0
+NOAH.US,D,20250731,000000,12.08,12.25,12.0665,12.15,68129,0
+NOAH.US,D,20250801,000000,12,12.13,11.69,11.87,74673,0
+NOAH.US,D,20250804,000000,12.3334,12.3334,12.03,12.08,82899,0
+NOAH.US,D,20250805,000000,11.98,12.18,11.98,12.04,63422,0
+NOAH.US,D,20250806,000000,12.025,12.17,11.91,12.09,82199,0
+NOAH.US,D,20250807,000000,12.2,12.3069,12.15,12.2,86200,0
+NOAH.US,D,20250808,000000,12.21,12.29,12.07,12.18,49715,0
+NOAH.US,D,20250811,000000,12.22,12.22,11.67,11.7,65286,0
+NOAH.US,D,20250812,000000,11.851,11.99,11.59,11.62,68685,0
+NOAH.US,D,20250813,000000,11.67,11.9,11.611,11.76,146311,0
+NOAH.US,D,20250814,000000,11.56,12,11.5196,11.95,113761,0
+NOAH.US,D,20250815,000000,11.46,11.91,11.31,11.8,125024,0
+NOAH.US,D,20250818,000000,11.8056,12.16,11.72,12.08,185140,0
+NOAH.US,D,20250819,000000,12.17,12.18,11.81,11.96,158831,0
+NOAH.US,D,20250820,000000,11.875,12.03,11.7146,11.8,81807,0
+NOAH.US,D,20250821,000000,11.7,11.92,11.7,11.87,65278,0
+NOAH.US,D,20250822,000000,12.03,12.575,11.94,12.55,158739,0
+NOAH.US,D,20250825,000000,12.29,12.52,12.2,12.24,207351,0
+NOAH.US,D,20250826,000000,12.275,12.33,11.88,12.09,177500,0
+NOAH.US,D,20250827,000000,12.185,12.33,11.875,12.33,218524,0
+NOAH.US,D,20250828,000000,12.548,12.56,11.74,11.81,200013,0
+NOAH.US,D,20250829,000000,11.79,12.64,11.525,12.45,328472,0
+NOAH.US,D,20250902,000000,12.21,12.66,12.03,12.26,1838138,0
+NOAH.US,D,20250903,000000,12.315,12.45,12.21,12.27,619736,0
+NOAH.US,D,20250904,000000,12.26,12.84,12.17,12.38,821777,0
+NOAH.US,D,20250905,000000,12.3,12.5,12.02,12.04,211708,0
+NOAH.US,D,20250908,000000,12.05,12.24,11.77,11.89,490348,0
+NOAH.US,D,20250909,000000,11.89,12.23,11.89,12,595271,0
+NOAH.US,D,20250910,000000,11.985,12.2186,11.77,11.9,196191,0
+NOAH.US,D,20250911,000000,11.91,12.115,11.91,11.99,183810,0
+NOAH.US,D,20250912,000000,12,12.095,11.77,11.8,171909,0
+NOAH.US,D,20250915,000000,11.8394,11.94,11.64,11.65,144849,0
+NOAH.US,D,20250916,000000,11.64,11.74,11.52,11.56,198948,0
+NOAH.US,D,20250917,000000,11.65,11.9,11.53,11.65,203626,0
+NOAH.US,D,20250918,000000,11.67,11.91,11.51,11.81,296944,0
+NOAH.US,D,20250919,000000,11.8,11.81,11.58,11.67,208631,0
+NOAH.US,D,20250922,000000,11.69,11.72,11.005,11.12,201621,0
+NOAH.US,D,20250923,000000,11.095,11.358,11.0746,11.18,179694,0
+NOAH.US,D,20250924,000000,11.29,11.6,11.21,11.49,195822,0
+NOAH.US,D,20250925,000000,11.43,11.48,11.07,11.24,110681,0
+NOAH.US,D,20250926,000000,11.25,11.34,11.01,11.25,107536,0
+NOAH.US,D,20250929,000000,11.25,11.5,11.22,11.49,246830,0
+NOAH.US,D,20250930,000000,11.59,11.74,11.37,11.59,433601,0
+NOAH.US,D,20251001,000000,11.65,12.25,11.54,12.16,717762,0
+NOAH.US,D,20251002,000000,12.2,12.43,12.2,12.24,155033,0
+NOAH.US,D,20251003,000000,12.31,12.365,11.87,11.96,115181,0
+NOAH.US,D,20251006,000000,11.96,12.14,11.87,12.07,117108,0
+NOAH.US,D,20251007,000000,12.08,12.24,11.84,11.87,96556,0
+NOAH.US,D,20251008,000000,11.9,12.16,11.82,11.92,170761,0
+NOAH.US,D,20251009,000000,11.92,11.98,11.78,11.86,112814,0
+NOAH.US,D,20251010,000000,12.0693,12.0693,10.89,11.01,187757,0
+NOAH.US,D,20251013,000000,11.24,11.59,11.09,11.57,124143,0
+NOAH.US,D,20251014,000000,11.315,11.58,11.185,11.5,95679,0
+NOAH.US,D,20251015,000000,11.64,11.79,11.45,11.57,105854,0
+NOAH.US,D,20251016,000000,11.535,11.54,11.3,11.35,84400,0
+NOAH.US,D,20251017,000000,11.31,11.475,11.27,11.32,91652,0
+NOAH.US,D,20251020,000000,11.355,11.6,11.28,11.56,87529,0
+NOAH.US,D,20251021,000000,11.55,11.6,11.33,11.33,70624,0
+NOAH.US,D,20251022,000000,11.37,11.47,11.28,11.41,89577,0
+NOAH.US,D,20251023,000000,11.5,11.65,11.435,11.56,35491,0
+NOAH.US,D,20251024,000000,11.8,11.8,11.55,11.57,66684,0
+NOAH.US,D,20251027,000000,11.915,11.915,11.73,11.76,35953,0
+NOAH.US,D,20251028,000000,11.675,11.76,11.55,11.57,58283,0
+NOAH.US,D,20251029,000000,11.5,11.61,11.29,11.35,102093,0
+NOAH.US,D,20251030,000000,11.38,11.545,11.2,11.29,68404,0
+NOAH.US,D,20251031,000000,11.28,11.55,11.27,11.29,96552,0
+NOAH.US,D,20251103,000000,11.21,11.29,11.09,11.23,80246,0
+NOAH.US,D,20251104,000000,11.1,11.125,10.99,11.04,61066,0
+NOAH.US,D,20251105,000000,11.09,11.2175,11.06,11.17,33811,0
+NOAH.US,D,20251106,000000,11.1,11.24,11.08,11.14,103717,0
+NOAH.US,D,20251107,000000,11.02,11.18,10.96,11.12,51891,0
+NOAH.US,D,20251110,000000,11.39,11.39,11.21,11.31,96896,0
+NOAH.US,D,20251111,000000,11.35,11.4,11.265,11.34,83021,0
+NOAH.US,D,20251112,000000,11.4,11.4,11.17,11.21,62298,0
+NOAH.US,D,20251113,000000,11.16,11.2916,10.95,11.07,129089,0
+NOAH.US,D,20251114,000000,10.96,11.06,10.8,10.86,59938,0
+NOAH.US,D,20251117,000000,10.8,10.835,10.6,10.67,118442,0
+NOAH.US,D,20251118,000000,10.62,10.77,10.5245,10.7,94365,0
+NOAH.US,D,20251119,000000,10.7,10.77,10.57,10.75,79954,0
+NOAH.US,D,20251120,000000,10.78,10.865,10.485,10.52,78569,0
+NOAH.US,D,20251121,000000,10.5329,10.5329,10.14,10.3,119470,0
+NOAH.US,D,20251124,000000,10.28,10.52,10.28,10.44,99809,0
+NOAH.US,D,20251125,000000,10.5,10.59,10.34,10.44,60907,0
+NOAH.US,D,20251126,000000,10.17,10.46,10.15,10.37,99228,0
+NOAH.US,D,20251128,000000,10.37,10.37,10.14,10.16,93633,0
+NOAH.US,D,20251201,000000,10.18,10.62,10.18,10.42,95765,0
+NOAH.US,D,20251202,000000,10.5,10.6,10.3297,10.48,81167,0
+NOAH.US,D,20251203,000000,10.49,10.63,10.41,10.62,40035,0
+NOAH.US,D,20251204,000000,10.43,10.55,10.3,10.37,535185,0
+NOAH.US,D,20251205,000000,10.32,10.68,10.32,10.51,65359,0
+NOAH.US,D,20251208,000000,10.5,10.605,10.322,10.46,138542,0
+NOAH.US,D,20251209,000000,10.35,10.35,10.174,10.23,110947,0
+NOAH.US,D,20251210,000000,10.475,10.63,10.2301,10.27,65030,0
+NOAH.US,D,20251211,000000,10.125,10.25,10.04,10.09,90060,0
+NOAH.US,D,20251212,000000,10.1,10.285,10.01,10.08,100079,0
+NOAH.US,D,20251215,000000,10.08,10.19,9.68,9.74,100116,0
+NOAH.US,D,20251216,000000,9.74,9.915,9.6,9.64,109903,0
+NOAH.US,D,20251217,000000,9.78,9.8,9.585,9.61,89501,0
+NOAH.US,D,20251218,000000,9.74,9.98,9.74,9.89,126469,0
+NOAH.US,D,20251219,000000,9.99,10,9.79,9.82,56010,0
+NOAH.US,D,20251222,000000,9.78,9.85,9.53,9.63,131025,0
+NOAH.US,D,20251223,000000,9.68,10,9.63,9.94,109868,0
+NOAH.US,D,20251224,000000,10.07,10.11,9.96,10.05,93900,0
+NOAH.US,D,20251226,000000,10.06,10.14,9.96,10.03,72364,0
+NOAH.US,D,20251229,000000,9.96,10.05,9.96,10.02,106555,0
+NOAH.US,D,20251230,000000,10,10.23,10,10.16,132540,0
+NOAH.US,D,20251231,000000,10.4388,10.4388,10.01,10.04,58946,0
+NOAH.US,D,20260102,000000,10.27,10.665,10.22,10.63,87681,0
+NOAH.US,D,20260105,000000,10.77,11.34,10.59,11.21,126199,0
+NOAH.US,D,20260106,000000,11.18,11.28,10.89,10.94,100180,0
+NOAH.US,D,20260107,000000,10.92,11.275,10.92,11.18,100557,0
+NOAH.US,D,20260108,000000,11.145,11.2599,10.97,11.04,127318,0
+NOAH.US,D,20260109,000000,10.943,11.1,10.81,10.85,111296,0
+NOAH.US,D,20260112,000000,10.85,11.293,10.81,11.21,165446,0
+NOAH.US,D,20260113,000000,11.185,11.31,11,11.18,175318,0
+NOAH.US,D,20260114,000000,11.115,11.285,10.97,11.21,120204,0
+NOAH.US,D,20260115,000000,11.26,11.36,11.06,11.18,122138,0
+NOAH.US,D,20260116,000000,11.21,11.34,11.12,11.24,75442,0
+NOAH.US,D,20260120,000000,11.22,11.36,11.165,11.22,117161,0
+NOAH.US,D,20260121,000000,11.29,11.54,11.24,11.36,121781,0
+NOAH.US,D,20260122,000000,11.27,11.69,11.27,11.45,103404,0
+NOAH.US,D,20260123,000000,11.58,11.81,11.44,11.67,130719,0
+NOAH.US,D,20260126,000000,11.6683,11.77,11.435,11.55,124242,0
+NOAH.US,D,20260127,000000,11.55,11.72,11.48,11.51,104699,0
+NOAH.US,D,20260128,000000,11.55,11.79,11.43,11.45,110118,0
+NOAH.US,D,20260129,000000,11.69,11.93,11.32,11.9,127682,0
+NOAH.US,D,20260130,000000,11.6887,12.18,11.6887,11.86,149367,0
+NOAH.US,D,20260202,000000,11.68,12.02,11.5,11.84,162357,0
+NOAH.US,D,20260203,000000,11.9351,12.0101,11.38,11.64,126510,0
+NOAH.US,D,20260204,000000,11.7,11.71,11.4,11.49,117918,0
+NOAH.US,D,20260205,000000,11.58,11.7,11.17,11.26,151998,0
+NOAH.US,D,20260206,000000,11.86,11.86,11.4,11.71,95583,0
+NOAH.US,D,20260209,000000,11.785,12.12,11.55,12.04,160772,0
+NOAH.US,D,20260210,000000,12.05,12.13,11.83,12.04,73955,0
+NOAH.US,D,20260211,000000,12.06,12.1,11.94,12.01,113280,0
+NOAH.US,D,20260212,000000,12,12.12,11.88,12,205322,0
+NOAH.US,D,20260213,000000,12.11,12.115,11.87,12,234939,0
+NOAH.US,D,20260217,000000,12.08,12.155,11.82,12.15,112384,0
+NOAH.US,D,20260218,000000,12.2,12.445,12.1,12.32,115332,0
diff --git a/daily/us/nyse stocks/2/npct.us.txt b/daily/us/nyse stocks/2/npct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ef6a99d6ef4324acff18d179ac74bb715050dbc
--- /dev/null
+++ b/daily/us/nyse stocks/2/npct.us.txt	
@@ -0,0 +1,1208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPCT.US,D,20210429,000000,17.4523,17.4868,17.4441,17.4441,1281517.5638355,0
+NPCT.US,D,20210430,000000,17.4523,17.4616,17.4441,17.4441,398026.51497154,0
+NPCT.US,D,20210503,000000,17.4523,17.4523,17.4441,17.4441,807987.24544636,0
+NPCT.US,D,20210504,000000,17.4441,17.4441,16.712,17.1639,1201473.3827538,0
+NPCT.US,D,20210505,000000,17.1474,17.1474,16.802,16.9047,144135.21895247,0
+NPCT.US,D,20210506,000000,16.8162,16.8776,16.4842,16.7892,309137.03740839,0
+NPCT.US,D,20210507,000000,16.8868,16.9733,16.8347,16.9222,161665.61388774,0
+NPCT.US,D,20210510,000000,16.9808,17.0254,16.8347,16.9314,135242.61567069,0
+NPCT.US,D,20210511,000000,16.807,16.8962,16.6497,16.8162,118930.37084042,0
+NPCT.US,D,20210512,000000,16.685,16.807,16.5558,16.659,126677.93452662,0
+NPCT.US,D,20210513,000000,16.6767,16.807,16.6684,16.7297,63190.058358154,0
+NPCT.US,D,20210514,000000,16.7028,16.8413,16.6684,16.7734,49224.875910191,0
+NPCT.US,D,20210517,000000,16.8162,16.8162,16.7028,16.7977,38077.67353738,0
+NPCT.US,D,20210518,000000,16.8254,16.8347,16.7203,16.7734,72449.289341435,0
+NPCT.US,D,20210519,000000,16.7297,16.8347,16.659,16.7892,86322.008498111,0
+NPCT.US,D,20210520,000000,16.7473,16.9185,16.7473,16.8776,104527.60049067,0
+NPCT.US,D,20210521,000000,16.8413,16.938,16.7977,16.938,52870.724988723,0
+NPCT.US,D,20210524,000000,16.965,16.965,16.8162,16.8497,102650.38064663,0
+NPCT.US,D,20210525,000000,16.8347,16.8962,16.7659,16.8347,39759.21525334,0
+NPCT.US,D,20210526,000000,16.8347,17.0524,16.7734,17.0524,123349.25604028,0
+NPCT.US,D,20210527,000000,16.9808,17.2003,16.9689,17.2003,130513.01080593,0
+NPCT.US,D,20210528,000000,17.2691,17.3119,17.1202,17.2961,283531.15664923,0
+NPCT.US,D,20210601,000000,17.2096,17.2961,17.1202,17.2282,60958.037512672,0
+NPCT.US,D,20210602,000000,17.2869,17.2869,17.1382,17.2617,64581.308345655,0
+NPCT.US,D,20210603,000000,17.2617,17.2961,17.1734,17.2961,49072.203964114,0
+NPCT.US,D,20210604,000000,17.2961,17.3937,17.2356,17.3575,46324.108934706,0
+NPCT.US,D,20210607,000000,17.3937,17.3937,17.2869,17.3752,54130.806121144,0
+NPCT.US,D,20210608,000000,17.2691,17.3483,17.2534,17.3119,153491.21384525,0
+NPCT.US,D,20210609,000000,17.2691,17.3054,17.1817,17.191,256360.92602005,0
+NPCT.US,D,20210610,000000,17.1382,17.219,17.0524,17.1382,73465.31039104,0
+NPCT.US,D,20210611,000000,17.1382,17.2356,17.0617,17.1817,85981.184505809,0
+NPCT.US,D,20210614,000000,17.1576,17.2375,17.018,17.1846,61366.596241613,0
+NPCT.US,D,20210615,000000,17.1576,17.1846,17.0366,17.0719,45794.05774163,0
+NPCT.US,D,20210616,000000,17.0209,17.0543,16.9743,17.0088,37036.923933126,0
+NPCT.US,D,20210617,000000,16.9324,17.0088,16.9056,16.9324,50716.115270829,0
+NPCT.US,D,20210618,000000,16.8786,16.9232,16.7807,16.7987,20596.735711418,0
+NPCT.US,D,20210621,000000,16.808,16.9074,16.7807,16.79,44602.786500401,0
+NPCT.US,D,20210622,000000,16.8786,16.8786,16.4051,16.7567,147735.91153991,0
+NPCT.US,D,20210623,000000,16.738,16.738,16.659,16.7028,92277.289549712,0
+NPCT.US,D,20210624,000000,16.712,16.7166,16.6684,16.7028,92119.241830886,0
+NPCT.US,D,20210625,000000,16.8172,16.8218,16.7297,16.79,118917.46898582,0
+NPCT.US,D,20210628,000000,16.7473,16.8598,16.7473,16.8356,98934.646522365,0
+NPCT.US,D,20210629,000000,16.8692,17.0719,16.8423,17.0366,68039.005377963,0
+NPCT.US,D,20210630,000000,17.0088,17.0719,16.9398,17.0088,54465.179186146,0
+NPCT.US,D,20210701,000000,17.0636,17.0636,16.9056,16.992,51710.633229438,0
+NPCT.US,D,20210702,000000,16.9577,17.1323,16.9398,17.0812,84015.801988687,0
+NPCT.US,D,20210706,000000,17.046,17.2031,17.045,17.1761,30797.802080366,0
+NPCT.US,D,20210707,000000,17.1065,17.1846,17.1065,17.1502,30615.025806892,0
+NPCT.US,D,20210708,000000,17.0088,17.1407,17.0088,17.1323,20263.437800964,0
+NPCT.US,D,20210709,000000,17.1323,17.1761,17.099,17.099,31318.176882492,0
+NPCT.US,D,20210712,000000,17.1761,17.537,17.1761,17.537,203392.36196729,0
+NPCT.US,D,20210713,000000,17.5276,17.537,17.4338,17.537,141529.04432367,0
+NPCT.US,D,20210714,000000,17.5741,17.6273,17.4245,17.6273,117373.54705224,0
+NPCT.US,D,20210715,000000,17.6273,17.6273,17.4934,17.6273,28954.987181927,0
+NPCT.US,D,20210716,000000,17.6273,17.7584,17.5658,17.7156,856297.16483463,0
+NPCT.US,D,20210719,000000,17.1976,17.6979,17.1976,17.5398,11073.016708874,0
+NPCT.US,D,20210720,000000,17.4934,17.5724,17.4506,17.4691,21212.799268479,0
+NPCT.US,D,20210721,000000,17.5306,17.6096,17.3454,17.6096,25326.340576195,0
+NPCT.US,D,20210722,000000,17.5036,17.6273,17.4421,17.6273,49463.560220259,0
+NPCT.US,D,20210723,000000,17.6273,17.6273,17.5027,17.6273,24895.203601706,0
+NPCT.US,D,20210726,000000,17.7156,17.7332,17.3538,17.4059,58457.228029728,0
+NPCT.US,D,20210727,000000,17.4506,17.6096,16.8683,17.5306,57434.756052823,0
+NPCT.US,D,20210728,000000,17.5398,17.5482,17.3259,17.3538,52528.825841872,0
+NPCT.US,D,20210729,000000,17.5306,17.5306,17.3351,17.4245,49039.949327618,0
+NPCT.US,D,20210730,000000,17.4245,17.5741,17.4245,17.4598,37711.04583588,0
+NPCT.US,D,20210802,000000,17.5826,17.5826,17.4598,17.5658,23374.935068222,0
+NPCT.US,D,20210803,000000,17.671,17.671,17.4934,17.5741,30496.758806409,0
+NPCT.US,D,20210804,000000,17.4934,17.5741,17.4431,17.5119,66575.720035622,0
+NPCT.US,D,20210805,000000,17.5027,17.5658,17.4421,17.4506,25436.006340279,0
+NPCT.US,D,20210806,000000,17.4421,17.5658,17.4421,17.5258,23591.041132741,0
+NPCT.US,D,20210809,000000,17.5027,17.5576,17.2496,17.5398,23921.113579544,0
+NPCT.US,D,20210810,000000,17.4328,17.4934,17.3445,17.3993,53451.30844564,0
+NPCT.US,D,20210811,000000,17.363,17.4421,17.3351,17.3901,41316.039041517,0
+NPCT.US,D,20210812,000000,17.4356,17.4673,17.2757,17.3381,34526.438059235,0
+NPCT.US,D,20210813,000000,17.3194,17.4086,17.2757,17.3194,22680.385229022,0
+NPCT.US,D,20210816,000000,17.418,17.418,17.2413,17.3566,13954.430902464,0
+NPCT.US,D,20210817,000000,17.3287,17.3835,17.1966,17.2757,44196.378080557,0
+NPCT.US,D,20210818,000000,17.2329,17.3742,17.177,17.2942,23039.48684867,0
+NPCT.US,D,20210819,000000,17.4141,17.4141,17.1789,17.2757,23635.122469285,0
+NPCT.US,D,20210820,000000,17.2245,17.3742,17.206,17.3287,13168.492926526,0
+NPCT.US,D,20210823,000000,17.4022,17.4533,17.2245,17.3035,44116.816643868,0
+NPCT.US,D,20210824,000000,17.2534,17.4533,17.2534,17.4086,23511.479696053,0
+NPCT.US,D,20210825,000000,17.4086,17.5686,17.2413,17.497,60410.7838468,0
+NPCT.US,D,20210826,000000,17.4533,17.4625,17.1966,17.206,20831.119403285,0
+NPCT.US,D,20210827,000000,17.2329,17.2942,16.9222,17.1872,118084.22420968,0
+NPCT.US,D,20210830,000000,17.1435,17.2245,17.0999,17.1966,44981.240901947,0
+NPCT.US,D,20210831,000000,17.2245,17.2757,17.1435,17.2757,45898.347732966,0
+NPCT.US,D,20210901,000000,17.471,17.471,17.1789,17.2849,43870.606251953,0
+NPCT.US,D,20210902,000000,17.1966,17.3566,17.1966,17.2152,35383.336235463,0
+NPCT.US,D,20210903,000000,17.206,17.3194,17.1789,17.1872,21102.058349846,0
+NPCT.US,D,20210907,000000,17.2757,17.2757,17.1435,17.1966,20589.209629567,0
+NPCT.US,D,20210908,000000,17.1966,17.206,17.1435,17.206,51747.188484132,0
+NPCT.US,D,20210909,000000,17.2589,17.2589,17.1603,17.206,25180.119557415,0
+NPCT.US,D,20210910,000000,17.3473,17.3473,17.1789,17.2413,34557.617541181,0
+NPCT.US,D,20210913,000000,17.3566,17.4086,17.125,17.1528,75680.128763725,0
+NPCT.US,D,20210914,000000,17.2273,17.2449,16.9938,17.0571,60961.26297632,0
+NPCT.US,D,20210915,000000,17.1372,17.1808,17.0571,17.0664,25631.684468351,0
+NPCT.US,D,20210916,000000,17.128,17.2449,17.0757,17.2449,105211.39878436,0
+NPCT.US,D,20210917,000000,17.3324,17.3324,17.1464,17.2273,22119.154553999,0
+NPCT.US,D,20210920,000000,17.1017,17.1808,17.0757,17.128,55675.803209272,0
+NPCT.US,D,20210921,000000,17.1464,17.1901,17.0933,17.1372,84453.389890475,0
+NPCT.US,D,20210922,000000,17.1547,17.3509,17.1128,17.2273,78562.618111866,0
+NPCT.US,D,20210923,000000,17.3416,17.4757,17.2617,17.4134,129528.16923825,0
+NPCT.US,D,20210924,000000,17.4134,17.5296,17.298,17.4134,90247.397759601,0
+NPCT.US,D,20210927,000000,17.431,17.431,17.0209,17.0757,115883.38284614,0
+NPCT.US,D,20210928,000000,17.0933,17.1632,16.8172,16.9242,123020.25874804,0
+NPCT.US,D,20210929,000000,17.1017,17.1017,16.8172,16.8423,117257.43036085,0
+NPCT.US,D,20210930,000000,16.8423,17.4403,16.7455,17.4134,619520.17894005,0
+NPCT.US,D,20211001,000000,17.2356,17.2356,17.0757,17.085,175614.66901747,0
+NPCT.US,D,20211004,000000,17.2273,17.2617,16.9938,17.1724,25938.103515058,0
+NPCT.US,D,20211005,000000,17.1194,17.3509,17.0664,17.1194,52329.922250151,0
+NPCT.US,D,20211006,000000,17.0209,17.2617,16.9771,17.2617,84682.397809593,0
+NPCT.US,D,20211007,000000,17.1101,17.2356,16.9334,16.9594,74712.489668863,0
+NPCT.US,D,20211008,000000,16.9938,16.9938,16.8878,16.9242,27533.63286703,0
+NPCT.US,D,20211011,000000,16.8878,16.9771,16.8598,16.8786,15846.702910193,0
+NPCT.US,D,20211012,000000,16.9689,16.9689,16.54,16.6999,69252.85486474,0
+NPCT.US,D,20211013,000000,16.7547,16.7807,16.5856,16.594,43176.056412753,0
+NPCT.US,D,20211014,000000,16.7038,16.8469,16.6319,16.6776,68254.036287931,0
+NPCT.US,D,20211015,000000,16.7306,16.8552,16.659,16.6776,67679.903758315,0
+NPCT.US,D,20211018,000000,16.6061,16.7482,16.552,16.6319,80621.539074823,0
+NPCT.US,D,20211019,000000,16.6497,16.8552,16.6319,16.7836,100080.7612725,0
+NPCT.US,D,20211020,000000,16.7399,16.8114,16.498,16.6412,72153.621840228,0
+NPCT.US,D,20211021,000000,16.6776,16.6776,16.3103,16.4702,145698.49366795,0
+NPCT.US,D,20211022,000000,16.4702,16.552,16.3455,16.4172,125772.65439565,0
+NPCT.US,D,20211025,000000,16.3725,16.4265,16.3103,16.3363,95613.494117888,0
+NPCT.US,D,20211026,000000,16.3817,16.3902,16.2034,16.3103,158225.11932822,0
+NPCT.US,D,20211027,000000,16.3633,16.4535,16.2655,16.2748,202324.73349928,0
+NPCT.US,D,20211028,000000,16.3009,16.4702,16.2917,16.4358,187270.41949234,0
+NPCT.US,D,20211029,000000,16.4265,16.6061,16.355,16.5789,140867.8242755,0
+NPCT.US,D,20211101,000000,16.5427,16.7679,16.498,16.6859,74465.204122399,0
+NPCT.US,D,20211102,000000,16.7306,16.8386,16.6051,16.8386,101563.39939674,0
+NPCT.US,D,20211103,000000,16.8386,16.8739,16.659,16.6776,76563.905803698,0
+NPCT.US,D,20211104,000000,16.6952,16.7482,16.5967,16.6497,89986.135203989,0
+NPCT.US,D,20211105,000000,16.659,16.7928,16.5697,16.6776,93704.019637359,0
+NPCT.US,D,20211108,000000,16.7038,16.8552,16.659,16.7038,104990.99210165,0
+NPCT.US,D,20211109,000000,16.713,16.8506,16.659,16.7038,79775.392444093,0
+NPCT.US,D,20211110,000000,16.7038,16.7836,16.7038,16.7399,93001.94371631,0
+NPCT.US,D,20211111,000000,16.802,16.802,16.5789,16.6952,146410.24597996,0
+NPCT.US,D,20211112,000000,16.7064,16.7064,16.5539,16.6256,70975.252453595,0
+NPCT.US,D,20211115,000000,16.6887,16.6887,16.0583,16.5539,184429.86117165,0
+NPCT.US,D,20211116,000000,16.6079,16.6523,16.3735,16.5539,157836.98853572,0
+NPCT.US,D,20211117,000000,16.526,16.5716,16.3196,16.418,152074.16014855,0
+NPCT.US,D,20211118,000000,16.4814,16.4823,16.2655,16.4274,192175.27454872,0
+NPCT.US,D,20211119,000000,16.3465,16.5446,16.2833,16.391,239079.96694037,0
+NPCT.US,D,20211122,000000,16.3465,16.4005,16.2293,16.3557,166789.8004723,0
+NPCT.US,D,20211123,000000,16.446,16.446,16.1215,16.3018,250602.39825107,0
+NPCT.US,D,20211124,000000,16.1661,16.3643,16.1129,16.2293,100994.64263987,0
+NPCT.US,D,20211126,000000,16.3196,16.4367,16.1139,16.3827,82662.18241043,0
+NPCT.US,D,20211129,000000,16.3111,16.5298,16.2247,16.526,198856.28492149,0
+NPCT.US,D,20211130,000000,16.446,16.5446,16.299,16.446,174163.21037514,0
+NPCT.US,D,20211201,000000,16.4637,16.5446,16.3111,16.4126,198361.71382857,0
+NPCT.US,D,20211202,000000,16.4554,16.4554,16.2833,16.3827,185956.58063242,0
+NPCT.US,D,20211203,000000,16.391,16.4367,16.3288,16.4097,271234.61406264,0
+NPCT.US,D,20211206,000000,16.3018,16.418,16.2106,16.2106,207536.00760239,0
+NPCT.US,D,20211207,000000,16.2387,16.4367,16.2387,16.3018,213555.79792701,0
+NPCT.US,D,20211208,000000,16.3018,16.4274,16.2387,16.2563,220577.63229205,0
+NPCT.US,D,20211209,000000,16.3372,16.3372,16.1215,16.1941,171824.74922924,0
+NPCT.US,D,20211210,000000,16.1941,16.3557,16.1941,16.2563,87204.710383536,0
+NPCT.US,D,20211213,000000,16.2034,16.3018,16.2034,16.2833,445265.58042815,0
+NPCT.US,D,20211214,000000,16.2051,16.5131,16.2051,16.485,197992.93581798,0
+NPCT.US,D,20211215,000000,16.4674,16.594,16.4311,16.567,240671.19567412,0
+NPCT.US,D,20211216,000000,16.485,16.6125,16.3773,16.5035,250302.43013166,0
+NPCT.US,D,20211217,000000,16.4403,16.5167,16.4135,16.4758,199142.27603175,0
+NPCT.US,D,20211220,000000,16.3317,16.5307,16.3317,16.4497,227090.91855502,0
+NPCT.US,D,20211221,000000,16.4403,16.5492,16.3773,16.4311,394478.50495704,0
+NPCT.US,D,20211222,000000,16.4135,16.5576,16.3949,16.5131,208210.12950516,0
+NPCT.US,D,20211223,000000,16.4674,16.7482,16.4674,16.6944,310388.51730441,0
+NPCT.US,D,20211227,000000,16.6573,16.7389,16.54,16.6301,176389.85544789,0
+NPCT.US,D,20211228,000000,16.5576,16.6032,16.4311,16.5492,360960.56186557,0
+NPCT.US,D,20211229,000000,16.54,16.5808,16.4135,16.5576,546319.35656829,0
+NPCT.US,D,20211230,000000,16.5576,16.6665,16.5307,16.5856,378638.25297415,0
+NPCT.US,D,20211231,000000,16.5035,16.594,16.485,16.5763,518250.29673541,0
+NPCT.US,D,20220103,000000,16.594,16.685,16.459,16.4758,53819.011301689,0
+NPCT.US,D,20220104,000000,16.5213,16.5213,16.0693,16.2767,154387.89273982,0
+NPCT.US,D,20220105,000000,16.3047,16.3409,16.087,16.1149,114257.7491668,0
+NPCT.US,D,20220106,000000,16.232,16.232,16.0507,16.0963,82297.705018033,0
+NPCT.US,D,20220107,000000,16.1327,16.1959,16.1231,16.1503,51641.823338249,0
+NPCT.US,D,20220110,000000,16.1327,16.1327,16.0043,16.0963,75526.381663098,0
+NPCT.US,D,20220111,000000,16.141,16.4135,16.087,16.2498,67942.241468476,0
+NPCT.US,D,20220112,000000,16.3949,16.3949,16.0229,16.0777,79792.594916889,0
+NPCT.US,D,20220113,000000,16.0898,16.1984,16.0118,16.072,95419.966298915,0
+NPCT.US,D,20220114,000000,16.0898,16.2628,15.8794,15.9168,75315.651371327,0
+NPCT.US,D,20220118,000000,15.9168,15.9168,15.6433,15.7157,86124.180060938,0
+NPCT.US,D,20220119,000000,15.7157,15.7522,15.4518,15.4974,110333.43505985,0
+NPCT.US,D,20220120,000000,15.4518,15.6199,15.2704,15.315,77269.207188399,0
+NPCT.US,D,20220121,000000,15.3606,15.46,15.1793,15.2796,121853.71606144,0
+NPCT.US,D,20220124,000000,15.2612,15.3102,15.0238,15.289,115592.01596313,0
+NPCT.US,D,20220125,000000,15.2237,15.3233,14.9505,15.1429,129005.64412702,0
+NPCT.US,D,20220126,000000,14.9876,15.2927,14.9876,15.0871,93064.302680201,0
+NPCT.US,D,20220127,000000,15.0686,15.3326,14.9505,15.0519,130141.00733167,0
+NPCT.US,D,20220128,000000,15.0592,15.2612,14.7783,15.0332,125364.0956667,0
+NPCT.US,D,20220131,000000,15.0779,15.1876,14.969,15.1699,49290.460337731,0
+NPCT.US,D,20220201,000000,15.289,15.342,14.8974,15.1699,72892.253015972,0
+NPCT.US,D,20220202,000000,15.1699,15.2144,15.0779,15.1876,28614.163189627,0
+NPCT.US,D,20220203,000000,15.0871,15.1512,15.0779,15.1057,33137.338380832,0
+NPCT.US,D,20220204,000000,15.0686,15.0686,14.969,14.969,51079.517508678,0
+NPCT.US,D,20220207,000000,14.969,15.0519,14.969,15.0238,122865.43649286,0
+NPCT.US,D,20220208,000000,15.0062,15.0238,14.8136,14.8602,73325.540299561,0
+NPCT.US,D,20220209,000000,14.9505,14.9876,14.6231,14.7048,102887.98980216,0
+NPCT.US,D,20220210,000000,14.6954,14.6954,14.4771,14.6415,196818.86704952,0
+NPCT.US,D,20220211,000000,14.5141,14.5774,14.3681,14.5141,154649.15529544,0
+NPCT.US,D,20220214,000000,14.5988,14.5988,14.0948,14.3421,143392.28715853,0
+NPCT.US,D,20220215,000000,14.278,14.37,14.2323,14.2863,203676.20276845,0
+NPCT.US,D,20220216,000000,14.2957,14.37,14.0026,14.3515,97428.35499803,0
+NPCT.US,D,20220217,000000,14.3607,14.3607,14.1226,14.2863,123158.95368496,0
+NPCT.US,D,20220218,000000,14.3691,14.3691,14.1226,14.2863,196474.81759358,0
+NPCT.US,D,20220222,000000,14.2863,14.37,14.0119,14.104,99913.037162725,0
+NPCT.US,D,20220223,000000,14.2277,14.2464,13.7589,14.0296,106408.04579834,0
+NPCT.US,D,20220224,000000,13.9292,14.0296,13.7553,13.9757,211874.25621104,0
+NPCT.US,D,20220225,000000,14.104,14.1858,13.9478,14.0855,95458.67186271,0
+NPCT.US,D,20220228,000000,14.0296,14.2688,14.0296,14.1858,63150.277639809,0
+NPCT.US,D,20220301,000000,14.3515,14.3886,14.1878,14.3421,148245.53479654,0
+NPCT.US,D,20220302,000000,14.4611,14.4611,14.2688,14.3607,129283.03400088,0
+NPCT.US,D,20220303,000000,14.4063,14.4426,14.2435,14.4147,56184.351311351,0
+NPCT.US,D,20220304,000000,14.4063,14.5346,14.2863,14.3142,52622.364287708,0
+NPCT.US,D,20220307,000000,14.2863,14.3505,13.9012,13.9384,51660.100965595,0
+NPCT.US,D,20220308,000000,13.838,13.9849,13.7729,13.8565,126389.79310727,0
+NPCT.US,D,20220309,000000,13.9292,14.0296,13.8744,13.9665,60082.861709095,0
+NPCT.US,D,20220310,000000,13.9942,13.9942,13.572,13.7366,52785.787779286,0
+NPCT.US,D,20220311,000000,13.6446,13.7915,13.6081,13.6632,67372.409557058,0
+NPCT.US,D,20220314,000000,13.7589,13.7589,12.9954,13.3155,136608.06194901,0
+NPCT.US,D,20220315,000000,13.0567,13.2688,12.9489,13.2512,85697.343704648,0
+NPCT.US,D,20220316,000000,13.3617,13.4352,13.1128,13.2596,170939.89703471,0
+NPCT.US,D,20220317,000000,13.3617,13.5366,13.295,13.5002,44593.110109451,0
+NPCT.US,D,20220318,000000,13.334,13.6019,13.334,13.5645,152779.46153325,0
+NPCT.US,D,20220321,000000,13.6111,13.6111,13.3247,13.3888,47492.801930389,0
+NPCT.US,D,20220322,000000,13.2419,13.5002,13.1999,13.3432,58864.711604119,0
+NPCT.US,D,20220323,000000,13.2231,13.385,13.122,13.2596,53169.617953579,0
+NPCT.US,D,20220324,000000,13.2046,13.3155,13.1487,13.2419,63184.682585404,0
+NPCT.US,D,20220325,000000,13.2512,13.4166,12.8995,13.2324,222281.75225355,0
+NPCT.US,D,20220328,000000,13.2873,13.2966,13.079,13.2873,88587.359134638,0
+NPCT.US,D,20220329,000000,13.3711,13.7311,13.2512,13.7311,210185.18841322,0
+NPCT.US,D,20220330,000000,13.6567,13.7953,13.5181,13.7953,124281.415035,0
+NPCT.US,D,20220331,000000,13.7497,13.9431,13.7125,13.8788,146058.67044217,0
+NPCT.US,D,20220401,000000,13.8231,14.0631,13.8231,13.9337,39285.072096857,0
+NPCT.US,D,20220404,000000,13.8231,14.0816,13.8231,14.0772,30082.824304716,0
+NPCT.US,D,20220405,000000,14.0816,14.0816,13.7589,13.7953,35015.633379414,0
+NPCT.US,D,20220406,000000,13.6845,13.7497,13.4633,13.6295,74308.231558121,0
+NPCT.US,D,20220407,000000,13.3617,13.5553,13.3247,13.5366,136631.7153491,0
+NPCT.US,D,20220408,000000,13.3432,13.4633,13.2873,13.3617,59739.887407695,0
+NPCT.US,D,20220411,000000,13.3247,13.3247,13.0288,13.1312,235321.2266341,0
+NPCT.US,D,20220412,000000,13.1312,13.3711,13.0846,13.1953,78896.991176868,0
+NPCT.US,D,20220413,000000,13.1332,13.3431,12.9843,13.1888,122152.60902631,0
+NPCT.US,D,20220414,000000,13.2539,13.2539,12.9108,12.9469,76840.220523009,0
+NPCT.US,D,20220418,000000,13.0678,13.0678,12.7377,12.9005,72240.709358766,0
+NPCT.US,D,20220419,000000,12.8726,13.0213,12.7888,12.9284,133473.9864362,0
+NPCT.US,D,20220420,000000,12.8633,13.1608,12.8633,13.0678,155773.76695458,0
+NPCT.US,D,20220421,000000,13.0307,13.0957,12.798,12.8819,93337.391935861,0
+NPCT.US,D,20220422,000000,12.9005,12.9191,12.7332,12.9005,69714.096166624,0
+NPCT.US,D,20220425,000000,12.9748,13.0307,12.7516,12.9284,64255.536517051,0
+NPCT.US,D,20220426,000000,12.9284,13.0461,12.4818,12.5285,163506.27847709,0
+NPCT.US,D,20220427,000000,12.6586,12.6586,12.4353,12.4633,138165.96089173,0
+NPCT.US,D,20220428,000000,12.4912,12.4912,12.2774,12.4633,107321.92716571,0
+NPCT.US,D,20220429,000000,12.4818,12.4818,12.2309,12.2401,50171.011914057,0
+NPCT.US,D,20220502,000000,12.3238,12.333,12.1378,12.2028,49801.15874891,0
+NPCT.US,D,20220503,000000,12.1471,12.3236,12.0634,12.0912,52528.825841872,0
+NPCT.US,D,20220504,000000,12.0077,12.2866,12.0077,12.2866,84327.596808143,0
+NPCT.US,D,20220505,000000,12.0912,12.2959,11.8589,11.9238,69931.277385694,0
+NPCT.US,D,20220506,000000,12.0169,12.0891,11.803,11.8308,59446.370215586,0
+NPCT.US,D,20220509,000000,11.6634,11.896,11.5891,11.6541,211496.87696404,0
+NPCT.US,D,20220510,000000,11.6541,12.0912,11.6541,11.775,86089.775115343,0
+NPCT.US,D,20220511,000000,11.6727,11.989,11.6541,11.7194,139357.23213296,0
+NPCT.US,D,20220512,000000,11.6658,11.7784,11.4688,11.6751,339488.14860328,0
+NPCT.US,D,20220513,000000,11.6939,11.9021,11.5626,11.5719,106822.10641469,0
+NPCT.US,D,20220516,000000,11.7126,11.7455,11.5626,11.7126,99771.297146688,0
+NPCT.US,D,20220517,000000,11.7126,11.7315,11.4971,11.4971,144000.94264114,0
+NPCT.US,D,20220518,000000,11.3565,11.5439,11.3565,11.4876,111887.3429578,0
+NPCT.US,D,20220519,000000,11.2814,11.5251,11.2814,11.4125,86878.937187479,0
+NPCT.US,D,20220520,000000,11.4407,11.5345,11.4313,11.5065,72518.191813561,0
+NPCT.US,D,20220523,000000,11.5345,11.5908,11.4876,11.5626,70340.673282816,0
+NPCT.US,D,20220524,000000,11.5626,11.7689,11.5139,11.6565,148525.53183114,0
+NPCT.US,D,20220525,000000,11.5908,11.8627,11.5908,11.797,194316.33654647,0
+NPCT.US,D,20220526,000000,11.8627,11.965,11.8253,11.8721,238047.98931133,0
+NPCT.US,D,20220527,000000,11.9096,12.0832,11.9096,12.0503,75338.728793885,0
+NPCT.US,D,20220531,000000,12.0408,12.0691,11.9096,12.0033,52854.410370401,0
+NPCT.US,D,20220601,000000,12.0784,12.2192,11.9378,11.9565,159112.40938903,0
+NPCT.US,D,20220602,000000,11.8909,12.0315,11.8909,11.966,96011.292083314,0
+NPCT.US,D,20220603,000000,11.966,11.966,11.9096,11.9285,20175.636925409,0
+NPCT.US,D,20220606,000000,11.9096,12.0033,11.8909,11.9378,81014.992818936,0
+NPCT.US,D,20220607,000000,11.966,12.0691,11.9097,12.0408,32707.565315869,0
+NPCT.US,D,20220608,000000,11.9471,11.9791,11.8346,11.8534,67023.209938474,0
+NPCT.US,D,20220609,000000,11.7877,11.8064,11.5626,11.5719,79128.592093721,0
+NPCT.US,D,20220610,000000,11.5439,11.668,11.5159,11.5626,50146.908142409,0
+NPCT.US,D,20220613,000000,11.4125,11.4125,11.0186,11.075,95298.959870515,0
+NPCT.US,D,20220614,000000,11.0495,11.1889,10.8925,11.0116,140958.6091059,0
+NPCT.US,D,20220615,000000,11.1441,11.1441,10.9454,11.0683,71002.023375005,0
+NPCT.US,D,20220616,000000,10.8319,10.9644,10.6899,10.7184,178918.88336069,0
+NPCT.US,D,20220617,000000,10.9265,10.9265,10.7436,10.8792,39666.377750853,0
+NPCT.US,D,20220621,000000,10.8887,10.9644,10.8602,10.8887,81790.432470949,0
+NPCT.US,D,20220622,000000,10.8602,11.0495,10.8602,10.9928,76088.621902311,0
+NPCT.US,D,20220623,000000,10.9928,11.1819,10.9928,11.1156,110295.25705268,0
+NPCT.US,D,20220624,000000,11.1062,11.1962,11.0968,11.125,73100.298120788,0
+NPCT.US,D,20220627,000000,11.0683,11.0683,10.9454,10.9738,76723.918185543,0
+NPCT.US,D,20220628,000000,10.9738,11.0448,10.9548,10.9738,116939.9699252,0
+NPCT.US,D,20220629,000000,10.9738,11.0683,10.9644,11.0683,93158.113385877,0
+NPCT.US,D,20220630,000000,10.936,11.1156,10.8697,11.0873,119759.16324863,0
+NPCT.US,D,20220701,000000,11.1536,11.319,11.1441,11.2387,88360.093702702,0
+NPCT.US,D,20220705,000000,11.2101,11.2101,11.0116,11.0968,77044.208990566,0
+NPCT.US,D,20220706,000000,11.0683,11.163,11.021,11.0778,37873.594895012,0
+NPCT.US,D,20220707,000000,11.0495,11.1819,11.0495,11.1156,31783.841338112,0
+NPCT.US,D,20220708,000000,11.1062,11.1156,11.0495,11.0778,38007.842196129,0
+NPCT.US,D,20220711,000000,10.9738,11.0589,10.7468,11.0399,315754.93755044,0
+NPCT.US,D,20220712,000000,11.0683,11.1718,10.9075,10.9644,261868.91653497,0
+NPCT.US,D,20220713,000000,10.9644,11.0305,10.917,11.0305,152616.98299567,0
+NPCT.US,D,20220714,000000,10.8806,11.1098,10.8426,11.0812,171502.53906288,0
+NPCT.US,D,20220715,000000,11.062,11.2625,10.9954,11.1383,992312.28706274,0
+NPCT.US,D,20220718,000000,11.2243,11.2418,11.0907,11.1193,126371.67053008,0
+NPCT.US,D,20220719,000000,11.0907,11.2816,11.0715,11.1862,64976.925683074,0
+NPCT.US,D,20220720,000000,11.2721,11.3482,11.2053,11.2529,113543.29318091,0
+NPCT.US,D,20220721,000000,11.2459,11.5296,11.2459,11.4629,281676.34012071,0
+NPCT.US,D,20220722,000000,11.5105,11.6919,11.4915,11.5965,282094.38345314,0
+NPCT.US,D,20220725,000000,11.6347,11.6347,11.4629,11.4629,49080.801774088,0
+NPCT.US,D,20220726,000000,11.4533,11.5201,11.3961,11.3961,42879.301812495,0
+NPCT.US,D,20220727,000000,11.4342,11.5583,11.4342,11.5201,56410.704414956,0
+NPCT.US,D,20220728,000000,11.568,11.7301,11.4915,11.7014,45207.35265126,0
+NPCT.US,D,20220729,000000,11.7109,11.9968,11.7109,11.9498,216379.85750432,0
+NPCT.US,D,20220801,000000,11.9975,12.1949,11.9402,12.1884,106678.58161673,0
+NPCT.US,D,20220802,000000,12.2169,12.2646,11.9879,11.9879,79376.89450756,0
+NPCT.US,D,20220803,000000,12.0833,12.2241,12.026,12.1407,49082.897229389,0
+NPCT.US,D,20220804,000000,12.2456,12.2634,12.1693,12.2456,88979.318421735,0
+NPCT.US,D,20220805,000000,12.1979,12.1979,12.026,12.0737,71113.466530354,0
+NPCT.US,D,20220808,000000,12.2074,12.2275,11.9975,12.1119,106723.63390569,0
+NPCT.US,D,20220809,000000,12.1597,12.2073,12.0929,12.1024,39721.450674761,0
+NPCT.US,D,20220810,000000,12.131,12.2694,12.131,12.2264,67847.699444649,0
+NPCT.US,D,20220811,000000,12.2837,12.3983,12.026,12.0547,189610.41604145,0
+NPCT.US,D,20220812,000000,11.9998,12.2395,11.9709,12.1633,66656.330321994,0
+NPCT.US,D,20220815,000000,12.2212,12.3174,12.1922,12.2308,52278.19106541,0
+NPCT.US,D,20220816,000000,12.2404,12.2404,12.1249,12.2115,66304.047204909,0
+NPCT.US,D,20220817,000000,12.1249,12.1729,12.0575,12.1537,70247.747586431,0
+NPCT.US,D,20220818,000000,12.2018,12.2115,12.1345,12.1922,82780.297415457,0
+NPCT.US,D,20220819,000000,12.1249,12.1249,11.9709,12.0094,78827.24438481,0
+NPCT.US,D,20220822,000000,11.9806,12.0094,11.8458,11.8458,106419.63767339,0
+NPCT.US,D,20220823,000000,11.8939,12.0191,11.8554,11.9035,71404.358528364,0
+NPCT.US,D,20220824,000000,11.9902,11.9902,11.8169,11.8169,188035.01068104,0
+NPCT.US,D,20220825,000000,11.7881,11.942,11.7881,11.9035,103470.43564895,0
+NPCT.US,D,20220826,000000,11.8073,11.8938,11.8073,11.8073,125434.61253006,0
+NPCT.US,D,20220829,000000,11.7593,11.7593,11.6702,11.7207,85135.086628772,0
+NPCT.US,D,20220830,000000,11.7785,11.8843,11.6534,11.7785,81968.695307956,0
+NPCT.US,D,20220831,000000,11.7881,11.7881,11.4801,11.5187,40634.142903366,0
+NPCT.US,D,20220901,000000,11.4993,11.5089,11.3455,11.4031,43502.288635382,0
+NPCT.US,D,20220902,000000,11.4513,11.5089,11.4031,11.432,56016.133166156,0
+NPCT.US,D,20220906,000000,11.4993,11.4993,11.2492,11.2877,91019.981295586,0
+NPCT.US,D,20220907,000000,11.278,11.3743,11.207,11.2973,66814.286173902,0
+NPCT.US,D,20220908,000000,11.3165,11.3455,11.1914,11.1914,43304.843820496,0
+NPCT.US,D,20220909,000000,11.2588,11.3455,11.2252,11.2973,18459.011825289,0
+NPCT.US,D,20220912,000000,11.3165,11.3165,11.2106,11.2106,86119.19315349,0
+NPCT.US,D,20220913,000000,10.9701,11.2684,10.8739,10.9701,127957.74942766,0
+NPCT.US,D,20220914,000000,10.9342,11.1575,10.9342,10.9634,113917.88564661,0
+NPCT.US,D,20220915,000000,10.9634,11.2547,10.8962,11.0702,147125.65678117,0
+NPCT.US,D,20220916,000000,10.9634,10.9779,10.7885,10.8663,54941.576133302,0
+NPCT.US,D,20220919,000000,10.8663,10.9828,10.8453,10.9148,35210.720706812,0
+NPCT.US,D,20220920,000000,10.9148,10.9148,10.6089,10.6623,56953.793852683,0
+NPCT.US,D,20220921,000000,10.7109,10.8206,10.6526,10.6914,54767.540926251,0
+NPCT.US,D,20220922,000000,10.6041,10.6291,10.536,10.5457,123557.78844658,0
+NPCT.US,D,20220923,000000,10.5457,10.5652,10.3031,10.4196,121486.8724621,0
+NPCT.US,D,20220926,000000,10.235,10.4099,10.2156,10.2545,90697.057932003,0
+NPCT.US,D,20220927,000000,10.2545,10.4584,10.0312,10.1185,122843.11132414,0
+NPCT.US,D,20220928,000000,10.1088,10.3614,10.0991,10.2448,141710.99927424,0
+NPCT.US,D,20220929,000000,10.1477,10.1574,9.88547,9.9437,223884.4512373,0
+NPCT.US,D,20220930,000000,9.98263,10.07,9.90489,9.9437,60249.135051262,0
+NPCT.US,D,20221003,000000,10.1088,10.2545,10.0409,10.2156,102499.52839353,0
+NPCT.US,D,20221004,000000,10.2837,10.3808,10.2837,10.3225,49634.017215339,0
+NPCT.US,D,20221005,000000,10.1768,10.2777,10.1671,10.2642,57498.554944573,0
+NPCT.US,D,20221006,000000,10.1865,10.3031,10.1865,10.1962,76647.576690688,0
+NPCT.US,D,20221007,000000,10.1962,10.235,10.0506,10.2059,83450.396677503,0
+NPCT.US,D,20221010,000000,10.1962,10.1962,9.92428,9.95341,38001.462784358,0
+NPCT.US,D,20221011,000000,10.002,10.0215,9.90489,9.9437,119114.22679912,0
+NPCT.US,D,20221012,000000,9.85633,9.96311,9.85633,9.91457,126543.16161367,0
+NPCT.US,D,20221013,000000,9.79983,9.97639,9.71154,9.93716,40456.123025077,0
+NPCT.US,D,20221014,000000,9.91754,9.99382,9.80964,9.80964,36061.466310843,0
+NPCT.US,D,20221017,000000,9.85869,9.92735,9.83907,9.83907,63783.17697818,0
+NPCT.US,D,20221018,000000,9.89793,9.97639,9.81945,9.97639,72012.836837613,0
+NPCT.US,D,20221019,000000,9.85869,9.90774,9.74097,9.74097,42072.900002292,0
+NPCT.US,D,20221020,000000,9.7606,9.7704,9.62325,9.65269,37119.609124431,0
+NPCT.US,D,20221021,000000,9.65269,9.68006,9.47611,9.66249,113816.61381217,0
+NPCT.US,D,20221024,000000,9.74097,9.74097,9.5644,9.64288,68607.003369216,0
+NPCT.US,D,20221025,000000,9.67231,9.84888,9.59383,9.68702,90279.562345005,0
+NPCT.US,D,20221026,000000,9.7606,9.79983,9.64376,9.7704,123484.65470241,0
+NPCT.US,D,20221027,000000,9.79002,9.89793,9.79002,9.88812,75441.097224987,0
+NPCT.US,D,20221028,000000,9.996,10.2707,9.996,10.1726,565915.77645796,0
+NPCT.US,D,20221031,000000,10.2119,10.2707,10.1039,10.1137,234602.90239939,0
+NPCT.US,D,20221101,000000,10.359,10.359,10.1334,10.2707,206941.33665113,0
+NPCT.US,D,20221102,000000,10.3688,10.3785,10.1726,10.1726,198072.50960083,0
+NPCT.US,D,20221103,000000,10.1922,10.2364,10.0647,10.1235,165154.88956851,0
+NPCT.US,D,20221104,000000,10.1726,10.2138,10.0843,10.1235,106924.41384814,0
+NPCT.US,D,20221107,000000,10.0941,10.1235,10.0745,10.0745,90777.032184148,0
+NPCT.US,D,20221108,000000,10.1039,10.1901,10.0843,10.1628,112666.72451186,0
+NPCT.US,D,20221109,000000,10.0843,10.1674,10.0156,10.0156,83776.77524686,0
+NPCT.US,D,20221110,000000,10.153,10.4276,10.153,10.359,76713.315174272,0
+NPCT.US,D,20221111,000000,10.359,10.4276,10.3225,10.3394,90005.342290231,0
+NPCT.US,D,20221114,000000,10.3225,10.3721,10.2433,10.273,93919.630515645,0
+NPCT.US,D,20221115,000000,10.4513,10.481,10.4018,10.4414,142288.1241452,0
+NPCT.US,D,20221116,000000,10.4216,10.5306,10.4216,10.4711,111556.62694055,0
+NPCT.US,D,20221117,000000,10.3721,10.4711,10.3721,10.4315,85331.285415881,0
+NPCT.US,D,20221118,000000,10.5107,10.5206,10.4018,10.4315,97614.193640367,0
+NPCT.US,D,20221121,000000,10.481,10.5306,10.2344,10.2532,159419.38938828,0
+NPCT.US,D,20221122,000000,10.2928,10.5306,10.2928,10.5306,130175.81186828,0
+NPCT.US,D,20221123,000000,10.5405,10.699,10.5405,10.6792,131437.61621415,0
+NPCT.US,D,20221125,000000,10.6494,10.7682,10.6098,10.6742,18611.109379918,0
+NPCT.US,D,20221128,000000,10.6692,10.7386,10.5999,10.6098,93818.686167975,0
+NPCT.US,D,20221129,000000,10.6296,10.6792,10.5603,10.5999,148521.43761382,0
+NPCT.US,D,20221130,000000,10.59,10.8674,10.5306,10.8674,164564.52278902,0
+NPCT.US,D,20221201,000000,10.9565,11.0259,10.8476,10.8872,108744.31741446,0
+NPCT.US,D,20221202,000000,10.8476,10.8674,10.7584,10.8674,133528.1736544,0
+NPCT.US,D,20221205,000000,10.8971,10.8971,10.7287,10.8674,116112.24535089,0
+NPCT.US,D,20221206,000000,10.9169,10.9664,10.8079,10.8674,312642.81471657,0
+NPCT.US,D,20221207,000000,10.907,11.0655,10.907,11.0061,217602.70194179,0
+NPCT.US,D,20221208,000000,11.0061,11.0358,10.9268,11.0259,179919.1675131,0
+NPCT.US,D,20221209,000000,10.9367,10.9615,10.8079,10.8277,101751.90245136,0
+NPCT.US,D,20221212,000000,10.907,10.9663,10.8178,10.8377,101630.76923416,0
+NPCT.US,D,20221213,000000,11.0259,11.1348,10.8971,10.907,145020.68763663,0
+NPCT.US,D,20221214,000000,10.84,11.01,10.78,10.93,149620,0
+NPCT.US,D,20221215,000000,10.88,10.9693,10.83,10.87,102030,0
+NPCT.US,D,20221216,000000,10.86,10.91,10.835,10.84,110693,0
+NPCT.US,D,20221219,000000,10.81,10.83,10.7,10.7,86521,0
+NPCT.US,D,20221220,000000,10.66,10.69,10.55,10.55,180857,0
+NPCT.US,D,20221221,000000,10.59,10.7,10.56,10.56,195242,0
+NPCT.US,D,20221222,000000,10.5,10.6,10.49,10.56,145952,0
+NPCT.US,D,20221223,000000,10.45,10.5399,10.45,10.48,106804,0
+NPCT.US,D,20221227,000000,10.49,10.5,10.29,10.3,237324,0
+NPCT.US,D,20221228,000000,10.35,10.4099,10.23,10.25,346688,0
+NPCT.US,D,20221229,000000,10.28,10.41,10.28,10.4,213945,0
+NPCT.US,D,20221230,000000,10.44,10.45,10.34,10.36,156085,0
+NPCT.US,D,20230103,000000,10.47,10.55,10.41,10.46,100385,0
+NPCT.US,D,20230104,000000,10.57,10.72,10.565,10.7,63108,0
+NPCT.US,D,20230105,000000,10.69,10.7,10.5965,10.65,69026,0
+NPCT.US,D,20230106,000000,10.67,10.941,10.67,10.9,131902,0
+NPCT.US,D,20230109,000000,10.96,11.01,10.935,10.99,81190,0
+NPCT.US,D,20230110,000000,11,11.04,10.98,11,325023,0
+NPCT.US,D,20230111,000000,11.08,11.19,11.05,11.12,138741,0
+NPCT.US,D,20230112,000000,11.12,11.17,11,11.14,108111,0
+NPCT.US,D,20230113,000000,11.16,11.1899,11.05,11.06,88796,0
+NPCT.US,D,20230117,000000,11.07,11.15,11.06,11.14,136615,0
+NPCT.US,D,20230118,000000,11.38,11.45,11.17,11.18,337409,0
+NPCT.US,D,20230119,000000,11.21,11.33,11.16,11.27,138605,0
+NPCT.US,D,20230120,000000,11.33,11.4,11.25,11.29,51738,0
+NPCT.US,D,20230123,000000,11.29,11.33,11.19,11.25,217011,0
+NPCT.US,D,20230124,000000,11.29,11.38,11.24,11.36,337484,0
+NPCT.US,D,20230125,000000,11.35,11.42,11.26,11.41,163193,0
+NPCT.US,D,20230126,000000,11.5,11.51,11.415,11.49,139723,0
+NPCT.US,D,20230127,000000,11.49,11.49,11.38,11.46,78731,0
+NPCT.US,D,20230130,000000,11.45,11.48,11.425,11.47,75183,0
+NPCT.US,D,20230131,000000,11.45,11.59,11.45,11.55,108485,0
+NPCT.US,D,20230201,000000,11.62,11.65,11.5,11.65,59723,0
+NPCT.US,D,20230202,000000,11.71,11.735,11.66,11.69,84994,0
+NPCT.US,D,20230203,000000,11.67,11.74,11.61,11.67,140073,0
+NPCT.US,D,20230206,000000,11.63,11.63,11.53,11.555,45612,0
+NPCT.US,D,20230207,000000,11.55,11.61,11.49,11.58,46924,0
+NPCT.US,D,20230208,000000,11.6,11.6,11.51,11.54,30982,0
+NPCT.US,D,20230209,000000,11.53,11.5957,11.4899,11.49,23716,0
+NPCT.US,D,20230210,000000,11.52,11.52,11.36,11.38,29863,0
+NPCT.US,D,20230213,000000,11.46,11.4699,11.315,11.35,162519,0
+NPCT.US,D,20230214,000000,11.28,11.28,11.16,11.16,115341,0
+NPCT.US,D,20230215,000000,11.22,11.22,11.17,11.2,34745,0
+NPCT.US,D,20230216,000000,11.12,11.32,11.09,11.29,127926,0
+NPCT.US,D,20230217,000000,11.27,11.31,11.22,11.22,64808,0
+NPCT.US,D,20230221,000000,11.24,11.24,10.99,11.01,52684,0
+NPCT.US,D,20230222,000000,11.03,11.06,10.965,10.98,61325,0
+NPCT.US,D,20230223,000000,10.98,11.0643,10.9701,11.02,37889,0
+NPCT.US,D,20230224,000000,10.73,10.87,10.65,10.73,534619,0
+NPCT.US,D,20230227,000000,10.73,10.85,10.72,10.84,169509,0
+NPCT.US,D,20230228,000000,10.75,10.9,10.75,10.89,72263,0
+NPCT.US,D,20230301,000000,10.92,10.95,10.84,10.92,168046,0
+NPCT.US,D,20230302,000000,10.87,10.88,10.78,10.86,201290,0
+NPCT.US,D,20230303,000000,10.78,10.9199,10.78,10.87,119231,0
+NPCT.US,D,20230306,000000,10.88,10.9,10.75,10.77,127137,0
+NPCT.US,D,20230307,000000,10.72,10.85,10.68,10.68,133058,0
+NPCT.US,D,20230308,000000,10.65,10.75,10.65,10.69,61833,0
+NPCT.US,D,20230309,000000,10.68,10.72,10.6,10.61,107386,0
+NPCT.US,D,20230310,000000,10.69,10.7,10.5527,10.57,134102,0
+NPCT.US,D,20230313,000000,10.44,10.57,10.401,10.43,148774,0
+NPCT.US,D,20230314,000000,10.41,10.44,10.11,10.14,85167,0
+NPCT.US,D,20230315,000000,10.06,10.13,10.01,10.03,255399,0
+NPCT.US,D,20230316,000000,10.02,10.13,10.02,10.05,57491,0
+NPCT.US,D,20230317,000000,10.05,10.09,9.95,9.97,57122,0
+NPCT.US,D,20230320,000000,9.93,9.99,9.9,9.96,139023,0
+NPCT.US,D,20230321,000000,9.89,9.97,9.85,9.95,263652,0
+NPCT.US,D,20230322,000000,9.99,10.07,9.8752,10.03,184896,0
+NPCT.US,D,20230323,000000,9.97,10.09,9.97,10.07,117302,0
+NPCT.US,D,20230324,000000,10.1,10.1,10.03,10.05,37251,0
+NPCT.US,D,20230327,000000,10.01,10.03,9.94,9.97,36681,0
+NPCT.US,D,20230328,000000,9.96,10.0091,9.9469,9.99,94845,0
+NPCT.US,D,20230329,000000,10.06,10.08,10,10.06,115506,0
+NPCT.US,D,20230330,000000,10.22,10.22,10.13,10.18,52248,0
+NPCT.US,D,20230331,000000,10.19,10.3,10.18,10.22,175051,0
+NPCT.US,D,20230403,000000,10.22,10.37,10.19,10.34,52986,0
+NPCT.US,D,20230404,000000,10.26,10.35,10.26,10.3,81762,0
+NPCT.US,D,20230405,000000,10.36,10.39,10.29,10.33,74041,0
+NPCT.US,D,20230406,000000,10.42,10.42,10.34,10.34,87335,0
+NPCT.US,D,20230410,000000,10.29,10.34,10.25,10.32,51040,0
+NPCT.US,D,20230411,000000,10.37,10.39,10.32,10.38,36201,0
+NPCT.US,D,20230412,000000,10.42,10.43,10.379,10.43,76813,0
+NPCT.US,D,20230413,000000,10.41,10.46,10.35,10.37,38804,0
+NPCT.US,D,20230414,000000,10.22,10.4099,10.22,10.31,121277,0
+NPCT.US,D,20230417,000000,10.36,10.36,10.18,10.19,86102,0
+NPCT.US,D,20230418,000000,10.32,10.32,10.18,10.2,172560,0
+NPCT.US,D,20230419,000000,10.13,10.2,10.13,10.18,86478,0
+NPCT.US,D,20230420,000000,10.2,10.25,10.18,10.24,64404,0
+NPCT.US,D,20230421,000000,10.21,10.2727,10.17,10.18,22869,0
+NPCT.US,D,20230424,000000,10.28,10.31,10.1594,10.29,50728,0
+NPCT.US,D,20230425,000000,10.35,10.35,10.25,10.26,51770,0
+NPCT.US,D,20230426,000000,10.25,10.39,10.25,10.37,148222,0
+NPCT.US,D,20230427,000000,10.39,10.42,10.31,10.41,51704,0
+NPCT.US,D,20230428,000000,10.47,10.47,10.36,10.39,61229,0
+NPCT.US,D,20230501,000000,10.35,10.35,10.27,10.3,58040,0
+NPCT.US,D,20230502,000000,10.35,10.3721,10.28,10.3,55517,0
+NPCT.US,D,20230503,000000,10.22,10.32,10.21,10.25,50257,0
+NPCT.US,D,20230504,000000,10.27,10.27,10.152,10.17,50680,0
+NPCT.US,D,20230505,000000,10.2,10.2,10.15,10.18,44708,0
+NPCT.US,D,20230508,000000,10.19,10.19,10.06,10.09,63118,0
+NPCT.US,D,20230509,000000,10.1,10.13,10.04,10.04,32214,0
+NPCT.US,D,20230510,000000,10.08,10.15,10.0758,10.13,54111,0
+NPCT.US,D,20230511,000000,10.14,10.18,10.14,10.17,27777,0
+NPCT.US,D,20230512,000000,10.08,10.08,10,10,32306,0
+NPCT.US,D,20230515,000000,9.99,9.99,9.94,9.98,41231,0
+NPCT.US,D,20230516,000000,9.96,9.97,9.88,9.885,68711,0
+NPCT.US,D,20230517,000000,9.89,9.96,9.89,9.93,53226,0
+NPCT.US,D,20230518,000000,9.92,9.9242,9.87,9.88,31295,0
+NPCT.US,D,20230519,000000,9.92,9.92,9.87,9.87,23149,0
+NPCT.US,D,20230522,000000,9.88,9.92,9.88,9.89,35608,0
+NPCT.US,D,20230523,000000,9.84,9.8833,9.81,9.81,104229,0
+NPCT.US,D,20230524,000000,9.88,9.88,9.7,9.7,86809,0
+NPCT.US,D,20230525,000000,9.65,9.72,9.63,9.67,143916,0
+NPCT.US,D,20230526,000000,9.67,9.76,9.67,9.73,209998,0
+NPCT.US,D,20230530,000000,9.73,9.89,9.73,9.84,107121,0
+NPCT.US,D,20230531,000000,9.78,9.96,9.78,9.9,91415,0
+NPCT.US,D,20230601,000000,9.97,10.07,9.97,10.01,58579,0
+NPCT.US,D,20230602,000000,10.01,10.12,10,10.02,63664,0
+NPCT.US,D,20230605,000000,9.97,10.04,9.97,10.01,20722,0
+NPCT.US,D,20230606,000000,9.92,10.04,9.92,10.02,64042,0
+NPCT.US,D,20230607,000000,10,10.08,9.99,10,47805,0
+NPCT.US,D,20230608,000000,9.96,10.07,9.96,10.05,216615,0
+NPCT.US,D,20230609,000000,10.02,10.0695,10.02,10.05,45497,0
+NPCT.US,D,20230612,000000,10.1,10.1,10.04,10.07,152000,0
+NPCT.US,D,20230613,000000,10.1,10.16,10.031,10.06,72885,0
+NPCT.US,D,20230614,000000,10.06,10.09,9.96,10.03,129273,0
+NPCT.US,D,20230615,000000,10.04,10.13,10.04,10.09,50139,0
+NPCT.US,D,20230616,000000,10.06,10.06,9.96,9.96,41312,0
+NPCT.US,D,20230620,000000,10.04,10.08,9.95,9.99,58491,0
+NPCT.US,D,20230621,000000,9.97,9.98,9.94,9.98,42862,0
+NPCT.US,D,20230622,000000,10.05,10.05,9.93,9.96,28112,0
+NPCT.US,D,20230623,000000,9.98,10.03,9.9772,10,49425,0
+NPCT.US,D,20230626,000000,9.97,10.03,9.96,9.99,118723,0
+NPCT.US,D,20230627,000000,9.99,10.04,9.97,10.01,41257,0
+NPCT.US,D,20230628,000000,10.04,10.04,9.96,10,44322,0
+NPCT.US,D,20230629,000000,9.95,9.9873,9.88,9.93,44680,0
+NPCT.US,D,20230630,000000,9.97,10,9.92,9.97,67049,0
+NPCT.US,D,20230703,000000,10.09,10.09,10,10.02,44363,0
+NPCT.US,D,20230705,000000,10.01,10.04,9.86,9.95,76765,0
+NPCT.US,D,20230706,000000,9.93,9.93,9.85,9.85,95255,0
+NPCT.US,D,20230707,000000,9.9,9.91,9.83,9.83,63308,0
+NPCT.US,D,20230710,000000,9.88,9.94,9.87,9.93,30845,0
+NPCT.US,D,20230711,000000,10.01,10.01,9.95,9.98,55486,0
+NPCT.US,D,20230712,000000,10.02,10.21,10.02,10.17,63195,0
+NPCT.US,D,20230713,000000,10.15,10.21,10.12,10.16,72755,0
+NPCT.US,D,20230714,000000,10.18,10.1833,10.1,10.12,41472,0
+NPCT.US,D,20230717,000000,10.14,10.17,10.1274,10.16,33311,0
+NPCT.US,D,20230718,000000,10.18,10.19,10.16,10.17,64144,0
+NPCT.US,D,20230719,000000,10.17,10.22,10.07,10.12,71950,0
+NPCT.US,D,20230720,000000,10.1,10.1,9.97,10.02,50208,0
+NPCT.US,D,20230721,000000,10.07,10.0799,10.0257,10.04,35894,0
+NPCT.US,D,20230724,000000,10.03,10.07,9.9632,10.03,160078,0
+NPCT.US,D,20230725,000000,9.97,10.04,9.97,10.01,65427,0
+NPCT.US,D,20230726,000000,10.01,10.12,10.01,10.09,37992,0
+NPCT.US,D,20230727,000000,10.08,10.13,9.98,9.98,81687,0
+NPCT.US,D,20230728,000000,10.02,10.11,10,10.07,69473,0
+NPCT.US,D,20230731,000000,10.05,10.19,10.04,10.15,93148,0
+NPCT.US,D,20230801,000000,10.15,10.15,9.96,10.01,73299,0
+NPCT.US,D,20230802,000000,9.98,9.9859,9.92,9.95,92529,0
+NPCT.US,D,20230803,000000,9.89,9.92,9.8,9.81,74813,0
+NPCT.US,D,20230804,000000,9.82,9.93,9.82,9.92,68964,0
+NPCT.US,D,20230807,000000,9.94,9.94,9.88,9.9,76454,0
+NPCT.US,D,20230808,000000,9.92,9.99,9.92,9.93,83291,0
+NPCT.US,D,20230809,000000,9.96,9.99,9.93,9.94,128889,0
+NPCT.US,D,20230810,000000,9.99,9.99,9.95,9.95,207669,0
+NPCT.US,D,20230811,000000,9.94,9.99,9.935,9.95,48131,0
+NPCT.US,D,20230814,000000,9.85,9.9,9.85,9.88,25149,0
+NPCT.US,D,20230815,000000,9.83,9.8799,9.81,9.82,43919,0
+NPCT.US,D,20230816,000000,9.85,9.8531,9.76,9.76,27175,0
+NPCT.US,D,20230817,000000,9.73,9.81,9.7,9.7,104632,0
+NPCT.US,D,20230818,000000,9.71,9.78,9.7,9.7,65973,0
+NPCT.US,D,20230821,000000,9.7,9.706,9.64,9.66,33451,0
+NPCT.US,D,20230822,000000,9.68,9.7,9.67,9.67,23156,0
+NPCT.US,D,20230823,000000,9.74,9.83,9.74,9.81,35963,0
+NPCT.US,D,20230824,000000,9.84,9.84,9.63,9.71,64250,0
+NPCT.US,D,20230825,000000,9.76,9.78,9.71,9.71,26139,0
+NPCT.US,D,20230828,000000,9.71,9.8,9.71,9.73,45132,0
+NPCT.US,D,20230829,000000,9.68,9.7791,9.68,9.73,87731,0
+NPCT.US,D,20230830,000000,9.74,9.8,9.73,9.73,42292,0
+NPCT.US,D,20230831,000000,9.79,9.85,9.77,9.82,33174,0
+NPCT.US,D,20230901,000000,9.86,9.8999,9.71,9.79,62281,0
+NPCT.US,D,20230905,000000,9.72,9.78,9.65,9.65,54157,0
+NPCT.US,D,20230906,000000,9.63,9.71,9.63,9.66,55083,0
+NPCT.US,D,20230907,000000,9.64,9.7,9.64,9.65,38084,0
+NPCT.US,D,20230908,000000,9.68,9.73,9.65,9.65,28834,0
+NPCT.US,D,20230911,000000,9.69,9.7,9.62,9.66,22388,0
+NPCT.US,D,20230912,000000,9.68,9.6832,9.6,9.62,37157,0
+NPCT.US,D,20230913,000000,9.65,9.72,9.62,9.65,50586,0
+NPCT.US,D,20230914,000000,9.59,9.63,9.52,9.535,77126,0
+NPCT.US,D,20230915,000000,9.53,9.57,9.48,9.49,68228,0
+NPCT.US,D,20230918,000000,9.49,9.57,9.49,9.51,26032,0
+NPCT.US,D,20230919,000000,9.51,9.54,9.48,9.5,48052,0
+NPCT.US,D,20230920,000000,9.51,9.55,9.5,9.5,25330,0
+NPCT.US,D,20230921,000000,9.48,9.48,9.37,9.38,37799,0
+NPCT.US,D,20230922,000000,9.38,9.44,9.33,9.36,148374,0
+NPCT.US,D,20230925,000000,9.35,9.35,9.22,9.28,87944,0
+NPCT.US,D,20230926,000000,9.25,9.31,9.23,9.23,92704,0
+NPCT.US,D,20230927,000000,9.31,9.31,9.13,9.14,53644,0
+NPCT.US,D,20230928,000000,9.1,9.19,9.0703,9.19,46424,0
+NPCT.US,D,20230929,000000,9.21,9.27,9.14,9.16,149902,0
+NPCT.US,D,20231002,000000,9.2,9.2,9.01,9.01,77509,0
+NPCT.US,D,20231003,000000,8.95,9.0399,8.87,8.93,113373,0
+NPCT.US,D,20231004,000000,8.95,9.04,8.95,9.01,24048,0
+NPCT.US,D,20231005,000000,8.96,9.0012,8.91,8.93,26557,0
+NPCT.US,D,20231006,000000,8.87,9,8.84,8.93,54344,0
+NPCT.US,D,20231009,000000,8.9,9.0094,8.9,8.98,41190,0
+NPCT.US,D,20231010,000000,9,9.09,8.9886,9.06,36089,0
+NPCT.US,D,20231011,000000,9.1,9.1698,9.08,9.12,120433,0
+NPCT.US,D,20231012,000000,9.07,9.07,8.92,8.92,81231,0
+NPCT.US,D,20231013,000000,8.98,9.04,8.93,8.94,49375,0
+NPCT.US,D,20231016,000000,8.93,9.02,8.89,8.97,115648,0
+NPCT.US,D,20231017,000000,8.92,8.96,8.845,8.85,62016,0
+NPCT.US,D,20231018,000000,8.87,8.87,8.81,8.83,24949,0
+NPCT.US,D,20231019,000000,8.81,8.81,8.64,8.66,89754,0
+NPCT.US,D,20231020,000000,8.69,8.72,8.6401,8.67,47417,0
+NPCT.US,D,20231023,000000,8.72,8.79,8.58,8.72,56434,0
+NPCT.US,D,20231024,000000,8.68,8.82,8.67,8.8,52348,0
+NPCT.US,D,20231025,000000,8.76,8.76,8.69,8.72,56889,0
+NPCT.US,D,20231026,000000,8.73,8.73,8.68,8.7189,55480,0
+NPCT.US,D,20231027,000000,8.8,8.89,8.75,8.84,366858,0
+NPCT.US,D,20231030,000000,8.9,8.9182,8.85,8.88,145164,0
+NPCT.US,D,20231031,000000,8.91,9.04,8.9,9,82993,0
+NPCT.US,D,20231101,000000,9.06,9.15,9.01,9.15,123190,0
+NPCT.US,D,20231102,000000,9.2,9.42,9.2,9.41,122630,0
+NPCT.US,D,20231103,000000,9.54,9.55,9.46,9.49,65685,0
+NPCT.US,D,20231106,000000,9.55,9.57,9.42,9.5,98065,0
+NPCT.US,D,20231107,000000,9.56,9.56,9.51,9.54,60619,0
+NPCT.US,D,20231108,000000,9.51,9.55,9.46,9.52,44843,0
+NPCT.US,D,20231109,000000,9.49,9.53,9.36,9.36,73597,0
+NPCT.US,D,20231110,000000,9.37,9.4399,9.36,9.41,53055,0
+NPCT.US,D,20231113,000000,9.4,9.44,9.36,9.39,76829,0
+NPCT.US,D,20231114,000000,9.38,9.54,9.38,9.48,115557,0
+NPCT.US,D,20231115,000000,9.5,9.55,9.49,9.5,37867,0
+NPCT.US,D,20231116,000000,9.49,9.59,9.49,9.54,64383,0
+NPCT.US,D,20231117,000000,9.54,9.63,9.54,9.57,52286,0
+NPCT.US,D,20231120,000000,9.58,9.66,9.58,9.64,70244,0
+NPCT.US,D,20231121,000000,9.62,9.7299,9.61,9.63,60507,0
+NPCT.US,D,20231122,000000,9.68,9.74,9.6684,9.69,101061,0
+NPCT.US,D,20231124,000000,9.7,9.7382,9.67,9.71,27718,0
+NPCT.US,D,20231127,000000,9.74,9.855,9.695,9.84,91845,0
+NPCT.US,D,20231128,000000,9.85,9.8884,9.61,9.7,90459,0
+NPCT.US,D,20231129,000000,9.73,9.8472,9.69,9.76,114087,0
+NPCT.US,D,20231130,000000,9.7,9.78,9.63,9.67,97534,0
+NPCT.US,D,20231201,000000,9.71,9.9,9.66,9.88,210082,0
+NPCT.US,D,20231204,000000,9.82,9.93,9.82,9.9,71109,0
+NPCT.US,D,20231205,000000,9.9,10,9.89,9.95,66733,0
+NPCT.US,D,20231206,000000,9.98,10.08,9.98,10.07,133916,0
+NPCT.US,D,20231207,000000,10.05,10.08,9.92,10.08,112847,0
+NPCT.US,D,20231208,000000,10,10.06,9.98,10.02,41702,0
+NPCT.US,D,20231211,000000,10.02,10.02,9.93,9.95,63062,0
+NPCT.US,D,20231212,000000,9.97,9.99,9.93,9.9701,73464,0
+NPCT.US,D,20231213,000000,10.03,10.1499,10.005,10.13,105343,0
+NPCT.US,D,20231214,000000,10.1,10.2194,10.1,10.18,86091,0
+NPCT.US,D,20231215,000000,10.23,10.26,10.15,10.15,143687,0
+NPCT.US,D,20231218,000000,10.17,10.2,10.105,10.13,149351,0
+NPCT.US,D,20231219,000000,10.1,10.2278,10.1,10.15,155936,0
+NPCT.US,D,20231220,000000,10.14,10.2,10.12,10.12,174422,0
+NPCT.US,D,20231221,000000,10.17,10.2,10.1465,10.175,114037,0
+NPCT.US,D,20231222,000000,10.15,10.33,10.15,10.26,163574,0
+NPCT.US,D,20231226,000000,10.27,10.34,10.25,10.31,131262,0
+NPCT.US,D,20231227,000000,10.3,10.39,10.2997,10.34,139135,0
+NPCT.US,D,20231228,000000,10.28,10.3494,10.23,10.26,201555,0
+NPCT.US,D,20231229,000000,10.2,10.2999,10.01,10.08,686764,0
+NPCT.US,D,20240102,000000,10.09,10.13,10.0565,10.115,139930,0
+NPCT.US,D,20240103,000000,10.07,10.16,10.05,10.13,74081,0
+NPCT.US,D,20240104,000000,10.11,10.15,10.1,10.145,92577,0
+NPCT.US,D,20240105,000000,10.15,10.23,10.12,10.15,98748,0
+NPCT.US,D,20240108,000000,10.15,10.24,10.15,10.225,103693,0
+NPCT.US,D,20240109,000000,10.2,10.27,10.17,10.22,58668,0
+NPCT.US,D,20240110,000000,10.24,10.3,10.22,10.27,46949,0
+NPCT.US,D,20240111,000000,10.23,10.2872,10.21,10.27,108128,0
+NPCT.US,D,20240112,000000,10.32,10.3862,10.28,10.35,57831,0
+NPCT.US,D,20240116,000000,10.32,10.37,10.3011,10.32,67819,0
+NPCT.US,D,20240117,000000,10.37,10.37,10.19,10.21,75456,0
+NPCT.US,D,20240118,000000,10.21,10.21,10.15,10.18,51963,0
+NPCT.US,D,20240119,000000,10.21,10.22,10.09,10.14,45958,0
+NPCT.US,D,20240122,000000,10.11,10.24,10.11,10.17,156556,0
+NPCT.US,D,20240123,000000,10.14,10.22,10.14,10.19,57087,0
+NPCT.US,D,20240124,000000,10.31,10.38,10.25,10.26,82796,0
+NPCT.US,D,20240125,000000,10.26,10.34,10.2488,10.275,87452,0
+NPCT.US,D,20240126,000000,10.21,10.28,10.195,10.23,157624,0
+NPCT.US,D,20240129,000000,10.23,10.31,10.22,10.29,82420,0
+NPCT.US,D,20240130,000000,10.27,10.3787,10.27,10.36,92757,0
+NPCT.US,D,20240131,000000,10.37,10.4501,10.35,10.44,67483,0
+NPCT.US,D,20240201,000000,10.48,10.55,10.4,10.53,104682,0
+NPCT.US,D,20240202,000000,10.44,10.4985,10.4396,10.46,111259,0
+NPCT.US,D,20240205,000000,10.45,10.46,10.39,10.41,80455,0
+NPCT.US,D,20240206,000000,10.45,10.62,10.44,10.62,110625,0
+NPCT.US,D,20240207,000000,10.55,10.6,10.5201,10.6,91281,0
+NPCT.US,D,20240208,000000,10.63,10.63,10.464,10.5,89738,0
+NPCT.US,D,20240209,000000,10.6,10.6,10.47,10.51,48473,0
+NPCT.US,D,20240212,000000,10.51,10.5899,10.4968,10.55,45523,0
+NPCT.US,D,20240213,000000,10.5,10.56,10.41,10.47,87915,0
+NPCT.US,D,20240214,000000,10.44,10.44,10.38,10.44,79869,0
+NPCT.US,D,20240215,000000,10.53,10.5499,10.43,10.45,78106,0
+NPCT.US,D,20240216,000000,10.47,10.47,10.41,10.43,29074,0
+NPCT.US,D,20240220,000000,10.45,10.4984,10.35,10.37,54656,0
+NPCT.US,D,20240221,000000,10.41,10.48,10.3401,10.37,24303,0
+NPCT.US,D,20240222,000000,10.41,10.42,10.33,10.36,46841,0
+NPCT.US,D,20240223,000000,10.39,10.45,10.31,10.34,64460,0
+NPCT.US,D,20240226,000000,10.35,10.35,10.29,10.3,62085,0
+NPCT.US,D,20240227,000000,10.35,10.35,10.24,10.25,107204,0
+NPCT.US,D,20240228,000000,10.23,10.28,10.21,10.24,203609,0
+NPCT.US,D,20240229,000000,10.27,10.3,10.26,10.3,54794,0
+NPCT.US,D,20240301,000000,10.31,10.41,10.31,10.35,102159,0
+NPCT.US,D,20240304,000000,10.35,10.35,10.26,10.27,69483,0
+NPCT.US,D,20240305,000000,10.27,10.33,10.22,10.24,187910,0
+NPCT.US,D,20240306,000000,10.25,10.29,10.25,10.27,136556,0
+NPCT.US,D,20240307,000000,10.3,10.35,10.29,10.31,172866,0
+NPCT.US,D,20240308,000000,10.33,10.35,10.29,10.32,231784,0
+NPCT.US,D,20240311,000000,10.33,10.3699,10.33,10.36,41118,0
+NPCT.US,D,20240312,000000,10.41,10.41,10.33,10.36,108572,0
+NPCT.US,D,20240313,000000,10.41,10.41,10.36,10.39,47951,0
+NPCT.US,D,20240314,000000,10.3,10.3,10.155,10.19,61059,0
+NPCT.US,D,20240315,000000,10.21,10.32,10.19,10.22,44770,0
+NPCT.US,D,20240318,000000,10.22,10.24,10.2108,10.22,77021,0
+NPCT.US,D,20240319,000000,10.22,10.31,10.22,10.28,71629,0
+NPCT.US,D,20240320,000000,10.35,10.38,10.32,10.37,78720,0
+NPCT.US,D,20240321,000000,10.36,10.41,10.36,10.4,68291,0
+NPCT.US,D,20240322,000000,10.39,10.435,10.26,10.29,481683,0
+NPCT.US,D,20240325,000000,10.25,10.35,10.25,10.31,143277,0
+NPCT.US,D,20240326,000000,10.34,10.34,10.29,10.3,142650,0
+NPCT.US,D,20240327,000000,10.32,10.4,10.32,10.39,153388,0
+NPCT.US,D,20240328,000000,10.4,10.4,10.35,10.35,107296,0
+NPCT.US,D,20240401,000000,10.37,10.3799,10.28,10.3,121049,0
+NPCT.US,D,20240402,000000,10.29,10.325,10.2201,10.32,97955,0
+NPCT.US,D,20240403,000000,10.28,10.3601,10.28,10.33,104256,0
+NPCT.US,D,20240404,000000,10.35,10.3699,10.3301,10.34,50948,0
+NPCT.US,D,20240405,000000,10.32,10.3425,10.31,10.31,53656,0
+NPCT.US,D,20240408,000000,10.27,10.3167,10.27,10.3,22656,0
+NPCT.US,D,20240409,000000,10.33,10.33,10.2999,10.32,62549,0
+NPCT.US,D,20240410,000000,10.29,10.29,10.2345,10.26,77539,0
+NPCT.US,D,20240411,000000,10.31,10.31,10.16,10.22,74400,0
+NPCT.US,D,20240412,000000,10.16,10.16,10.04,10.05,50425,0
+NPCT.US,D,20240415,000000,10.07,10.08,9.92,9.93,55797,0
+NPCT.US,D,20240416,000000,9.94,9.94,9.86,9.91,79777,0
+NPCT.US,D,20240417,000000,9.97,9.98,9.919,9.975,45723,0
+NPCT.US,D,20240418,000000,9.99,10.02,9.95,9.97,83549,0
+NPCT.US,D,20240419,000000,9.97,9.98,9.95,9.96,59230,0
+NPCT.US,D,20240422,000000,10,10.07,9.9815,10.07,28099,0
+NPCT.US,D,20240423,000000,10.07,10.09,10.04,10.05,42863,0
+NPCT.US,D,20240424,000000,10.03,10.08,10.03,10.06,28123,0
+NPCT.US,D,20240425,000000,10.04,10.04,9.982,10.03,135478,0
+NPCT.US,D,20240426,000000,10.03,10.09,10.03,10.035,21826,0
+NPCT.US,D,20240429,000000,10.04,10.12,10.04,10.12,47698,0
+NPCT.US,D,20240430,000000,10.05,10.11,10.0425,10.09,43924,0
+NPCT.US,D,20240501,000000,10.14,10.18,10.1144,10.17,29805,0
+NPCT.US,D,20240502,000000,10.14,10.24,10.13,10.2,39172,0
+NPCT.US,D,20240503,000000,10.29,10.32,10.27,10.29,67360,0
+NPCT.US,D,20240506,000000,10.31,10.3494,10.2999,10.34,165556,0
+NPCT.US,D,20240507,000000,10.37,10.4,10.37,10.385,41056,0
+NPCT.US,D,20240508,000000,10.39,10.4,10.34,10.37,51763,0
+NPCT.US,D,20240509,000000,10.37,10.44,10.37,10.42,61437,0
+NPCT.US,D,20240510,000000,10.41,10.4402,10.38,10.41,42548,0
+NPCT.US,D,20240513,000000,10.47,10.4795,10.4401,10.45,29867,0
+NPCT.US,D,20240514,000000,10.41,10.43,10.35,10.37,53787,0
+NPCT.US,D,20240515,000000,10.46,10.54,10.4457,10.505,105165,0
+NPCT.US,D,20240516,000000,10.52,10.55,10.49,10.51,96301,0
+NPCT.US,D,20240517,000000,10.55,10.55,10.47,10.48,37668,0
+NPCT.US,D,20240520,000000,10.53,10.53,10.48,10.51,49920,0
+NPCT.US,D,20240521,000000,10.54,10.61,10.525,10.561,96041,0
+NPCT.US,D,20240522,000000,10.57,10.78,10.57,10.67,325154,0
+NPCT.US,D,20240523,000000,10.7,10.715,10.57,10.59,91207,0
+NPCT.US,D,20240524,000000,10.6,10.61,10.51,10.5524,58914,0
+NPCT.US,D,20240528,000000,10.56,10.565,10.4533,10.48,115739,0
+NPCT.US,D,20240529,000000,10.45,10.47,10.3781,10.4,165310,0
+NPCT.US,D,20240530,000000,10.45,10.53,10.4,10.46,76735,0
+NPCT.US,D,20240531,000000,10.46,10.56,10.451,10.5,100244,0
+NPCT.US,D,20240603,000000,10.65,10.7099,10.562,10.68,142166,0
+NPCT.US,D,20240604,000000,10.85,10.95,10.79,10.85,129819,0
+NPCT.US,D,20240605,000000,10.83,10.97,10.78,10.955,98897,0
+NPCT.US,D,20240606,000000,10.96,10.97,10.8232,10.96,42388,0
+NPCT.US,D,20240607,000000,10.9,10.9,10.75,10.81,127010,0
+NPCT.US,D,20240610,000000,10.91,10.91,10.7,10.76,139927,0
+NPCT.US,D,20240611,000000,10.8,10.96,10.7001,10.92,186435,0
+NPCT.US,D,20240612,000000,10.99,11.09,10.865,10.98,209481,0
+NPCT.US,D,20240613,000000,11.07,11.07,10.86,11.01,62834,0
+NPCT.US,D,20240614,000000,10.86,11.0155,10.81,10.97,78091,0
+NPCT.US,D,20240617,000000,10.87,11.08,10.85,11.01,88511,0
+NPCT.US,D,20240618,000000,11.04,11.11,10.95,10.98,58222,0
+NPCT.US,D,20240620,000000,10.94,11.04,10.8,10.85,115388,0
+NPCT.US,D,20240621,000000,10.91,11.02,10.81,10.88,92611,0
+NPCT.US,D,20240624,000000,10.96,10.98,10.81,10.83,31413,0
+NPCT.US,D,20240625,000000,10.86,10.9224,10.7788,10.86,50674,0
+NPCT.US,D,20240626,000000,10.83,10.9499,10.8,10.82,64375,0
+NPCT.US,D,20240627,000000,10.86,10.91,10.76,10.78,79419,0
+NPCT.US,D,20240628,000000,10.84,10.97,10.7801,10.88,83105,0
+NPCT.US,D,20240701,000000,10.96,11.01,10.82,10.93,82250,0
+NPCT.US,D,20240702,000000,10.95,10.9899,10.8,10.84,67698,0
+NPCT.US,D,20240703,000000,10.89,10.95,10.84,10.95,17623,0
+NPCT.US,D,20240705,000000,11,11.07,10.97,11.03,77958,0
+NPCT.US,D,20240708,000000,11.09,11.14,11,11.04,109492,0
+NPCT.US,D,20240709,000000,11.1,11.1099,11.0031,11.05,73657,0
+NPCT.US,D,20240710,000000,11.11,11.11,11.05,11.11,81713,0
+NPCT.US,D,20240711,000000,11.2,11.28,11.11,11.2,118737,0
+NPCT.US,D,20240712,000000,11.25,11.31,11.15,11.27,46780,0
+NPCT.US,D,20240715,000000,11.19,11.36,11.08,11.32,176539,0
+NPCT.US,D,20240716,000000,11.35,11.37,11.25,11.31,242111,0
+NPCT.US,D,20240717,000000,11.31,11.32,11.18,11.32,167027,0
+NPCT.US,D,20240718,000000,11.31,11.32,11.15,11.21,174811,0
+NPCT.US,D,20240719,000000,11.3,11.3,11.01,11.17,1022063,0
+NPCT.US,D,20240722,000000,11.23,11.2699,11.1137,11.22,79984,0
+NPCT.US,D,20240723,000000,11.24,11.2599,11.115,11.15,102140,0
+NPCT.US,D,20240724,000000,11.23,11.26,11.1,11.15,98800,0
+NPCT.US,D,20240725,000000,11.17,11.26,11.1001,11.22,145241,0
+NPCT.US,D,20240726,000000,11.39,11.57,11.31,11.48,700990,0
+NPCT.US,D,20240729,000000,11.57,11.57,11.48,11.52,445383,0
+NPCT.US,D,20240730,000000,11.595,11.61,11.48,11.5,179736,0
+NPCT.US,D,20240731,000000,11.59,11.62,11.55,11.58,256362,0
+NPCT.US,D,20240801,000000,11.65,11.6681,11.56,11.57,287498,0
+NPCT.US,D,20240802,000000,11.65,11.65,11.51,11.61,156667,0
+NPCT.US,D,20240805,000000,11.47,11.57,11.42,11.42,297857,0
+NPCT.US,D,20240806,000000,11.47,11.485,11.42,11.47,170229,0
+NPCT.US,D,20240807,000000,11.55,11.6099,11.4606,11.49,117360,0
+NPCT.US,D,20240808,000000,11.53,11.53,11.4601,11.47,115111,0
+NPCT.US,D,20240809,000000,11.49,11.52,11.43,11.44,171369,0
+NPCT.US,D,20240812,000000,11.46,11.46,11.4,11.42,194535,0
+NPCT.US,D,20240813,000000,11.47,11.47,11.38,11.42,183397,0
+NPCT.US,D,20240814,000000,11.47,11.48,11.4041,11.48,84003,0
+NPCT.US,D,20240815,000000,11.31,11.46,11.31,11.37,117510,0
+NPCT.US,D,20240816,000000,11.32,11.4,11.32,11.38,57339,0
+NPCT.US,D,20240819,000000,11.38,11.41,11.36,11.4,99311,0
+NPCT.US,D,20240820,000000,11.43,11.45,11.37,11.42,146518,0
+NPCT.US,D,20240821,000000,11.5,11.5,11.46,11.48,99153,0
+NPCT.US,D,20240822,000000,11.5,11.54,11.41,11.43,133768,0
+NPCT.US,D,20240823,000000,11.5,11.5379,11.42,11.49,103589,0
+NPCT.US,D,20240826,000000,11.55,11.55,11.47,11.52,190834,0
+NPCT.US,D,20240827,000000,11.55,11.58,11.49,11.53,118056,0
+NPCT.US,D,20240828,000000,11.57,11.58,11.46,11.5,102519,0
+NPCT.US,D,20240829,000000,11.47,11.5793,11.47,11.54,131326,0
+NPCT.US,D,20240830,000000,11.56,11.59,11.5,11.54,127478,0
+NPCT.US,D,20240903,000000,11.56,11.5793,11.48,11.52,151731,0
+NPCT.US,D,20240904,000000,11.54,11.56,11.45,11.53,111941,0
+NPCT.US,D,20240905,000000,11.53,11.6,11.53,11.59,83932,0
+NPCT.US,D,20240906,000000,11.59,11.63,11.58,11.6,73748,0
+NPCT.US,D,20240909,000000,11.6,11.6199,11.55,11.58,132651,0
+NPCT.US,D,20240910,000000,11.58,11.64,11.58,11.59,134115,0
+NPCT.US,D,20240911,000000,11.62,11.6699,11.6001,11.63,111571,0
+NPCT.US,D,20240912,000000,11.7,11.7,11.64,11.69,225095,0
+NPCT.US,D,20240913,000000,11.74,11.74,11.63,11.67,117048,0
+NPCT.US,D,20240916,000000,11.73,11.73,11.63,11.66,115066,0
+NPCT.US,D,20240917,000000,11.71,11.71,11.63,11.65,58380,0
+NPCT.US,D,20240918,000000,11.7,11.7,11.6694,11.68,77789,0
+NPCT.US,D,20240919,000000,11.7,11.7,11.57,11.59,141759,0
+NPCT.US,D,20240920,000000,11.62,11.67,11.5601,11.67,82057,0
+NPCT.US,D,20240923,000000,11.72,11.74,11.69,11.72,134341,0
+NPCT.US,D,20240924,000000,11.75,11.78,11.6501,11.73,154911,0
+NPCT.US,D,20240925,000000,11.74,11.78,11.68,11.71,109172,0
+NPCT.US,D,20240926,000000,11.76,11.8,11.6701,11.7,154737,0
+NPCT.US,D,20240927,000000,11.78,11.87,11.78,11.83,74525,0
+NPCT.US,D,20240930,000000,11.85,11.88,11.82,11.85,112246,0
+NPCT.US,D,20241001,000000,11.97,11.97,11.79,11.8,126678,0
+NPCT.US,D,20241002,000000,11.83,11.83,11.7437,11.79,113734,0
+NPCT.US,D,20241003,000000,11.75,11.85,11.75,11.78,56320,0
+NPCT.US,D,20241004,000000,11.82,11.82,11.77,11.79,137604,0
+NPCT.US,D,20241007,000000,11.82,11.9,11.64,11.71,140648,0
+NPCT.US,D,20241008,000000,11.79,11.8299,11.62,11.64,116580,0
+NPCT.US,D,20241009,000000,11.68,11.71,11.6,11.68,98447,0
+NPCT.US,D,20241010,000000,11.74,11.7499,11.61,11.65,90003,0
+NPCT.US,D,20241011,000000,11.68,11.72,11.65,11.72,96988,0
+NPCT.US,D,20241014,000000,11.84,11.84,11.65,11.7,160590,0
+NPCT.US,D,20241015,000000,11.67,11.72,11.46,11.48,184568,0
+NPCT.US,D,20241016,000000,11.53,11.55,11.49,11.52,141875,0
+NPCT.US,D,20241017,000000,11.59,11.6199,11.48,11.49,68826,0
+NPCT.US,D,20241018,000000,11.52,11.5324,11.47,11.5,116054,0
+NPCT.US,D,20241021,000000,11.55,11.55,11.28,11.38,170826,0
+NPCT.US,D,20241022,000000,11.35,11.39,11.28,11.34,151782,0
+NPCT.US,D,20241023,000000,11.27,11.32,11.17,11.22,112330,0
+NPCT.US,D,20241024,000000,11.22,11.2799,11.2,11.24,75082,0
+NPCT.US,D,20241025,000000,11.27,11.33,11.25,11.27,148464,0
+NPCT.US,D,20241028,000000,11.29,11.36,11.242,11.28,192739,0
+NPCT.US,D,20241029,000000,11.21,11.2495,11.09,11.11,124523,0
+NPCT.US,D,20241030,000000,11.14,11.23,11.05,11.18,91957,0
+NPCT.US,D,20241031,000000,11.23,11.32,11.14,11.27,114902,0
+NPCT.US,D,20241101,000000,11.33,11.4399,11.27,11.33,62976,0
+NPCT.US,D,20241104,000000,11.4,11.429,11.27,11.31,84243,0
+NPCT.US,D,20241105,000000,11.32,11.32,11.28,11.31,70666,0
+NPCT.US,D,20241106,000000,11.42,11.5,11.21,11.29,183698,0
+NPCT.US,D,20241107,000000,11.29,11.42,11.275,11.37,179769,0
+NPCT.US,D,20241108,000000,11.46,11.5244,11.39,11.51,151141,0
+NPCT.US,D,20241111,000000,11.53,11.61,11.43,11.43,164867,0
+NPCT.US,D,20241112,000000,11.45,11.4709,11.27,11.31,114897,0
+NPCT.US,D,20241113,000000,11.3501,11.38,11.13,11.22,167441,0
+NPCT.US,D,20241114,000000,11.255,11.3287,11.17,11.19,150906,0
+NPCT.US,D,20241115,000000,11.1158,11.17,11.02,11.04,100422,0
+NPCT.US,D,20241118,000000,11.051,11.14,11.04,11.13,109673,0
+NPCT.US,D,20241119,000000,11.1,11.1386,11.05,11.1,142349,0
+NPCT.US,D,20241120,000000,11.0721,11.095,11.045,11.05,97290,0
+NPCT.US,D,20241121,000000,11.06,11.11,11.04,11.08,128379,0
+NPCT.US,D,20241122,000000,11.1022,11.29,11.1022,11.26,357541,0
+NPCT.US,D,20241125,000000,11.3796,11.3796,11.2601,11.33,217741,0
+NPCT.US,D,20241126,000000,11.4,11.46,11.18,11.31,163935,0
+NPCT.US,D,20241127,000000,11.26,11.35,11.2401,11.31,175166,0
+NPCT.US,D,20241129,000000,11.2675,11.36,11.2675,11.36,187097,0
+NPCT.US,D,20241202,000000,11.34,11.39,11.31,11.37,175474,0
+NPCT.US,D,20241203,000000,11.38,11.45,11.37,11.38,195162,0
+NPCT.US,D,20241204,000000,11.37,11.44,11.31,11.35,145210,0
+NPCT.US,D,20241205,000000,11.32,11.3799,11.28,11.31,146522,0
+NPCT.US,D,20241206,000000,11.349,11.3859,11.2601,11.34,121654,0
+NPCT.US,D,20241209,000000,11.33,11.35,11.31,11.35,131744,0
+NPCT.US,D,20241210,000000,11.325,11.355,11.25,11.31,131440,0
+NPCT.US,D,20241211,000000,11.35,11.37,11.3,11.32,174991,0
+NPCT.US,D,20241212,000000,11.37,11.37,11.25,11.28,85701,0
+NPCT.US,D,20241213,000000,11.1688,11.19,11.02,11.08,260796,0
+NPCT.US,D,20241216,000000,11.125,11.18,10.92,11.03,218759,0
+NPCT.US,D,20241217,000000,11.06,11.06,10.82,10.89,237816,0
+NPCT.US,D,20241218,000000,10.8404,10.92,10.6,10.64,200522,0
+NPCT.US,D,20241219,000000,10.6687,10.71,10.52,10.55,201131,0
+NPCT.US,D,20241220,000000,10.5658,10.66,10.52,10.62,209536,0
+NPCT.US,D,20241223,000000,10.6,10.7686,10.52,10.57,297212,0
+NPCT.US,D,20241224,000000,10.5788,10.62,10.56,10.6,125205,0
+NPCT.US,D,20241226,000000,10.6004,10.635,10.56,10.59,153984,0
+NPCT.US,D,20241227,000000,10.53,10.6199,10.455,10.48,233985,0
+NPCT.US,D,20241230,000000,10.46,10.57,10.4507,10.49,210776,0
+NPCT.US,D,20241231,000000,10.58,10.5818,10.45,10.51,172345,0
+NPCT.US,D,20250102,000000,10.56,10.69,10.52,10.61,270638,0
+NPCT.US,D,20250103,000000,10.71,10.73,10.61,10.66,112750,0
+NPCT.US,D,20250106,000000,10.66,10.76,10.545,10.59,282783,0
+NPCT.US,D,20250107,000000,10.6399,10.6399,10.5,10.55,125985,0
+NPCT.US,D,20250108,000000,10.5616,10.63,10.5,10.56,225243,0
+NPCT.US,D,20250110,000000,10.56,10.58,10.46,10.5,174562,0
+NPCT.US,D,20250113,000000,10.5,10.5099,10.4,10.48,210688,0
+NPCT.US,D,20250114,000000,10.52,10.52,10.43,10.44,135595,0
+NPCT.US,D,20250115,000000,10.3912,10.5,10.3912,10.44,164924,0
+NPCT.US,D,20250116,000000,10.4542,10.5,10.42,10.49,131759,0
+NPCT.US,D,20250117,000000,10.54,10.56,10.51,10.53,300690,0
+NPCT.US,D,20250121,000000,10.5799,10.64,10.545,10.64,207425,0
+NPCT.US,D,20250122,000000,10.62,10.63,10.57,10.6,146824,0
+NPCT.US,D,20250123,000000,10.58,10.58,10.54,10.58,123856,0
+NPCT.US,D,20250124,000000,10.57,10.71,10.53,10.71,253112,0
+NPCT.US,D,20250127,000000,10.725,10.7728,10.675,10.76,160187,0
+NPCT.US,D,20250128,000000,10.73,10.77,10.7,10.75,265915,0
+NPCT.US,D,20250129,000000,10.72,10.74,10.64,10.68,161066,0
+NPCT.US,D,20250130,000000,10.71,10.71,10.64,10.68,144959,0
+NPCT.US,D,20250131,000000,10.7,10.77,10.7,10.74,189485,0
+NPCT.US,D,20250203,000000,10.7399,10.7668,10.6905,10.76,154539,0
+NPCT.US,D,20250204,000000,10.77,10.84,10.76,10.76,157333,0
+NPCT.US,D,20250205,000000,10.815,10.89,10.81,10.89,122017,0
+NPCT.US,D,20250206,000000,10.91,10.94,10.88,10.94,144059,0
+NPCT.US,D,20250207,000000,10.9197,10.92,10.866,10.908,107337,0
+NPCT.US,D,20250210,000000,10.95,10.97,10.89,10.895,103162,0
+NPCT.US,D,20250211,000000,10.9,10.93,10.87,10.91,108295,0
+NPCT.US,D,20250212,000000,10.87,10.89,10.83,10.86,116304,0
+NPCT.US,D,20250213,000000,10.9,10.965,10.86,10.89,116987,0
+NPCT.US,D,20250214,000000,10.8599,10.8599,10.78,10.78,84012,0
+NPCT.US,D,20250218,000000,10.815,10.8481,10.77,10.8,117170,0
+NPCT.US,D,20250219,000000,10.8,10.82,10.76,10.79,97631,0
+NPCT.US,D,20250220,000000,10.8,10.85,10.77,10.8,93871,0
+NPCT.US,D,20250221,000000,10.846,10.86,10.81,10.85,122982,0
+NPCT.US,D,20250224,000000,10.86,10.89,10.83,10.87,88010,0
+NPCT.US,D,20250225,000000,10.9032,10.95,10.89,10.92,102936,0
+NPCT.US,D,20250226,000000,10.92,10.94,10.8946,10.92,85976,0
+NPCT.US,D,20250227,000000,10.94,10.94,10.86,10.89,71917,0
+NPCT.US,D,20250228,000000,10.92,11.105,10.89,11.08,370860,0
+NPCT.US,D,20250303,000000,11.1,11.14,11.06,11.13,233579,0
+NPCT.US,D,20250304,000000,11.08,11.13,10.92,10.96,274827,0
+NPCT.US,D,20250305,000000,10.955,10.97,10.87,10.89,218428,0
+NPCT.US,D,20250306,000000,10.89,10.905,10.81,10.84,168181,0
+NPCT.US,D,20250307,000000,10.8212,10.895,10.79,10.84,233020,0
+NPCT.US,D,20250310,000000,10.84,10.88,10.76,10.76,128606,0
+NPCT.US,D,20250311,000000,10.8,10.83,10.78,10.83,249971,0
+NPCT.US,D,20250312,000000,10.85,10.91,10.79,10.91,160743,0
+NPCT.US,D,20250313,000000,10.94,10.96,10.79,10.84,273910,0
+NPCT.US,D,20250314,000000,10.795,10.834,10.73,10.77,97012,0
+NPCT.US,D,20250317,000000,10.74,10.77,10.7001,10.76,124298,0
+NPCT.US,D,20250318,000000,10.7,10.72,10.64,10.68,126840,0
+NPCT.US,D,20250319,000000,10.72,10.7242,10.6392,10.69,142013,0
+NPCT.US,D,20250320,000000,10.69,10.72,10.65,10.69,113846,0
+NPCT.US,D,20250321,000000,10.67,10.7,10.61,10.7,146129,0
+NPCT.US,D,20250324,000000,10.7,10.73,10.63,10.66,186539,0
+NPCT.US,D,20250325,000000,10.66,10.69,10.65,10.65,90816,0
+NPCT.US,D,20250326,000000,10.65,10.6795,10.6,10.64,119606,0
+NPCT.US,D,20250327,000000,10.6688,10.6699,10.56,10.63,86262,0
+NPCT.US,D,20250328,000000,10.67,10.76,10.63,10.71,269201,0
+NPCT.US,D,20250331,000000,10.71,10.74,10.64,10.69,174910,0
+NPCT.US,D,20250401,000000,10.695,10.7399,10.676,10.69,176753,0
+NPCT.US,D,20250402,000000,10.7,10.725,10.6422,10.69,152486,0
+NPCT.US,D,20250403,000000,10.664,10.72,10.63,10.67,393424,0
+NPCT.US,D,20250404,000000,10.65,10.67,10.2,10.29,490690,0
+NPCT.US,D,20250407,000000,10.03,10.15,9.82,9.96,339137,0
+NPCT.US,D,20250408,000000,10.19,10.36,9.82,9.91,230023,0
+NPCT.US,D,20250409,000000,9.82,10.39,9.77,10.2,248661,0
+NPCT.US,D,20250410,000000,10.1599,10.2,9.8,9.91,197172,0
+NPCT.US,D,20250411,000000,9.94,10.09,9.86,9.93,191657,0
+NPCT.US,D,20250414,000000,9.98,10.02,9.91,9.99,129123,0
+NPCT.US,D,20250415,000000,9.9007,10.07,9.8701,9.95,113005,0
+NPCT.US,D,20250416,000000,9.86,10,9.83,9.91,102352,0
+NPCT.US,D,20250417,000000,9.9464,9.9914,9.92,9.97,66873,0
+NPCT.US,D,20250421,000000,9.97,9.97,9.83,9.88,135862,0
+NPCT.US,D,20250422,000000,9.9499,10.015,9.8901,9.94,121141,0
+NPCT.US,D,20250423,000000,10.0257,10.15,9.97,10.03,85252,0
+NPCT.US,D,20250424,000000,10.0359,10.14,10.03,10.14,56682,0
+NPCT.US,D,20250425,000000,10.1,10.22,10.09,10.21,68135,0
+NPCT.US,D,20250428,000000,10.21,10.25,10.2,10.23,35766,0
+NPCT.US,D,20250429,000000,10.2696,10.2696,10.17,10.26,114767,0
+NPCT.US,D,20250430,000000,10.215,10.3,10.18,10.29,143751,0
+NPCT.US,D,20250501,000000,10.3773,10.4299,10.235,10.28,119150,0
+NPCT.US,D,20250502,000000,10.3,10.38,10.25,10.3,97674,0
+NPCT.US,D,20250505,000000,10.28,10.318,10.24,10.27,146481,0
+NPCT.US,D,20250506,000000,10.27,10.305,10.2,10.21,113966,0
+NPCT.US,D,20250507,000000,10.264,10.33,10.23,10.26,93700,0
+NPCT.US,D,20250508,000000,10.3,10.3999,10.28,10.39,222299,0
+NPCT.US,D,20250509,000000,10.3903,10.4191,10.3,10.33,123352,0
+NPCT.US,D,20250512,000000,10.405,10.45,10.36,10.36,132051,0
+NPCT.US,D,20250513,000000,10.4,10.44,10.3104,10.36,222681,0
+NPCT.US,D,20250514,000000,10.38,10.4062,10.27,10.29,231385,0
+NPCT.US,D,20250515,000000,10.2732,10.33,10.23,10.26,148466,0
+NPCT.US,D,20250516,000000,10.26,10.36,10.17,10.22,227001,0
+NPCT.US,D,20250519,000000,10.17,10.24,10.12,10.21,117309,0
+NPCT.US,D,20250520,000000,10.2,10.27,10.13,10.15,129832,0
+NPCT.US,D,20250521,000000,10.16,10.18,10.04,10.08,102635,0
+NPCT.US,D,20250522,000000,10.18,10.248,10.08,10.2,535347,0
+NPCT.US,D,20250523,000000,10.26,10.36,10.23,10.36,675653,0
+NPCT.US,D,20250527,000000,10.5,10.5,10.4,10.5,345829,0
+NPCT.US,D,20250528,000000,10.51,10.52,10.46,10.49,272518,0
+NPCT.US,D,20250529,000000,10.6,10.6,10.49,10.59,396430,0
+NPCT.US,D,20250530,000000,10.62,10.71,10.62,10.67,389073,0
+NPCT.US,D,20250602,000000,10.725,10.96,10.71,10.96,585241,0
+NPCT.US,D,20250603,000000,10.88,10.98,10.81,10.95,435145,0
+NPCT.US,D,20250604,000000,10.895,10.94,10.85,10.89,334903,0
+NPCT.US,D,20250605,000000,10.8904,10.8904,10.7,10.74,445786,0
+NPCT.US,D,20250606,000000,10.8,10.8,10.65,10.68,161167,0
+NPCT.US,D,20250609,000000,10.73,10.7951,10.72,10.73,133257,0
+NPCT.US,D,20250610,000000,10.73,10.73,10.64,10.66,202037,0
+NPCT.US,D,20250611,000000,10.67,10.7,10.625,10.67,140332,0
+NPCT.US,D,20250612,000000,10.72,10.75,10.7,10.73,146700,0
+NPCT.US,D,20250613,000000,10.63,10.67,10.58,10.61,151018,0
+NPCT.US,D,20250616,000000,10.67,10.69,10.55,10.64,130880,0
+NPCT.US,D,20250617,000000,10.665,10.74,10.5701,10.695,109909,0
+NPCT.US,D,20250618,000000,10.72,10.75,10.7,10.7,92211,0
+NPCT.US,D,20250620,000000,10.81,10.8299,10.7115,10.8,218292,0
+NPCT.US,D,20250623,000000,10.83,10.9,10.79,10.84,130664,0
+NPCT.US,D,20250624,000000,10.87,10.95,10.85,10.91,173046,0
+NPCT.US,D,20250625,000000,10.97,10.98,10.9,10.97,113704,0
+NPCT.US,D,20250626,000000,10.9701,11.07,10.93,11.01,150341,0
+NPCT.US,D,20250627,000000,11.01,11.13,10.975,11.1,164309,0
+NPCT.US,D,20250630,000000,11.17,11.24,11.11,11.21,216437,0
+NPCT.US,D,20250701,000000,11.23,11.29,11.13,11.28,131997,0
+NPCT.US,D,20250702,000000,11.2896,11.31,11.15,11.18,231031,0
+NPCT.US,D,20250703,000000,11.25,11.27,11.18,11.23,57199,0
+NPCT.US,D,20250707,000000,11.27,11.2938,11.18,11.19,90122,0
+NPCT.US,D,20250708,000000,11.165,11.2399,11.15,11.18,118583,0
+NPCT.US,D,20250709,000000,11.16,11.22,11.15,11.22,157146,0
+NPCT.US,D,20250710,000000,11.18,11.2136,11.13,11.18,234070,0
+NPCT.US,D,20250711,000000,11.23,11.24,11.16,11.24,156555,0
+NPCT.US,D,20250714,000000,11.24,11.24,11.1062,11.19,263395,0
+NPCT.US,D,20250715,000000,11.09,11.09,10.96,10.99,173862,0
+NPCT.US,D,20250716,000000,10.9664,11.01,10.82,10.87,199892,0
+NPCT.US,D,20250717,000000,10.88,10.93,10.77,10.82,216691,0
+NPCT.US,D,20250718,000000,10.825,11.11,10.72,11.11,378885,0
+NPCT.US,D,20250721,000000,10.975,10.99,10.81,10.95,191210,0
+NPCT.US,D,20250722,000000,10.93,10.9399,10.85,10.91,118698,0
+NPCT.US,D,20250723,000000,10.88,10.89,10.8,10.86,115265,0
+NPCT.US,D,20250724,000000,10.86,10.9,10.81,10.84,118469,0
+NPCT.US,D,20250725,000000,10.89,10.9,10.76,10.81,79343,0
+NPCT.US,D,20250728,000000,10.84,10.89,10.72,10.77,195000,0
+NPCT.US,D,20250729,000000,10.87,10.87,10.77,10.82,80103,0
+NPCT.US,D,20250730,000000,10.7871,10.8445,10.76,10.79,63380,0
+NPCT.US,D,20250731,000000,10.81,10.9391,10.81,10.87,123573,0
+NPCT.US,D,20250801,000000,10.9164,10.9899,10.855,10.94,117835,0
+NPCT.US,D,20250804,000000,10.915,10.99,10.88,10.99,70474,0
+NPCT.US,D,20250805,000000,10.94,11.03,10.928,10.96,70327,0
+NPCT.US,D,20250806,000000,10.99,11.04,10.95,11.02,92385,0
+NPCT.US,D,20250807,000000,11.04,11.0929,11,11.03,103484,0
+NPCT.US,D,20250808,000000,11.04,11.04,10.96,10.98,89103,0
+NPCT.US,D,20250811,000000,11.01,11.05,10.95,10.97,162792,0
+NPCT.US,D,20250812,000000,11.0095,11.0095,10.88,10.92,164121,0
+NPCT.US,D,20250813,000000,10.96,11.03,10.94,11.03,243975,0
+NPCT.US,D,20250814,000000,11.03,11.03,10.9759,11,111229,0
+NPCT.US,D,20250815,000000,10.8927,11.05,10.88,10.96,81470,0
+NPCT.US,D,20250818,000000,10.93,10.93,10.78,10.89,121596,0
+NPCT.US,D,20250819,000000,10.87,10.91,10.83,10.91,115596,0
+NPCT.US,D,20250820,000000,10.8629,11,10.8301,10.95,85215,0
+NPCT.US,D,20250821,000000,10.94,10.94,10.82,10.86,116358,0
+NPCT.US,D,20250822,000000,10.8462,10.97,10.84,10.93,76173,0
+NPCT.US,D,20250825,000000,10.93,10.98,10.8695,10.92,76352,0
+NPCT.US,D,20250826,000000,10.92,10.9653,10.85,10.9,143167,0
+NPCT.US,D,20250827,000000,10.8831,10.9499,10.84,10.865,109078,0
+NPCT.US,D,20250828,000000,10.9,10.92,10.83,10.87,117865,0
+NPCT.US,D,20250829,000000,10.9109,10.94,10.81,10.91,109020,0
+NPCT.US,D,20250902,000000,10.8676,10.89,10.81,10.86,160655,0
+NPCT.US,D,20250903,000000,10.855,10.9253,10.8,10.9,118911,0
+NPCT.US,D,20250904,000000,10.85,10.9394,10.85,10.91,83982,0
+NPCT.US,D,20250905,000000,10.95,10.97,10.89,10.97,85136,0
+NPCT.US,D,20250908,000000,10.97,11.0681,10.97,11.04,107701,0
+NPCT.US,D,20250909,000000,11.05,11.055,10.95,10.98,169109,0
+NPCT.US,D,20250910,000000,10.98,11.02,10.9235,10.95,222560,0
+NPCT.US,D,20250911,000000,10.9571,11.01,10.95,11.01,164666,0
+NPCT.US,D,20250912,000000,11.035,11.0965,11,11.08,119799,0
+NPCT.US,D,20250915,000000,10.9687,11.1,10.9493,10.98,137773,0
+NPCT.US,D,20250916,000000,11.03,11.12,10.98,11,77405,0
+NPCT.US,D,20250917,000000,11.045,11.09,10.95,10.96,68534,0
+NPCT.US,D,20250918,000000,10.98,10.99,10.9,10.93,68411,0
+NPCT.US,D,20250919,000000,11.04,11.08,10.9,10.935,96607,0
+NPCT.US,D,20250922,000000,10.92,10.94,10.9,10.915,76069,0
+NPCT.US,D,20250923,000000,10.91,10.94,10.8,10.85,261904,0
+NPCT.US,D,20250924,000000,10.92,10.92,10.78,10.78,83375,0
+NPCT.US,D,20250925,000000,10.83,10.93,10.6601,10.73,107994,0
+NPCT.US,D,20250926,000000,10.8001,11,10.8001,10.94,381657,0
+NPCT.US,D,20250929,000000,10.99,11.02,10.9,10.96,130994,0
+NPCT.US,D,20250930,000000,10.9674,11.01,10.8844,11.01,236882,0
+NPCT.US,D,20251001,000000,11.0238,11.05,10.9326,10.96,142966,0
+NPCT.US,D,20251002,000000,10.96,10.97,10.9,10.97,133504,0
+NPCT.US,D,20251003,000000,10.945,10.98,10.91,10.91,146277,0
+NPCT.US,D,20251006,000000,10.9105,10.9242,10.82,10.85,110444,0
+NPCT.US,D,20251007,000000,10.84,10.9399,10.84,10.87,110055,0
+NPCT.US,D,20251008,000000,10.92,10.9334,10.86,10.87,88635,0
+NPCT.US,D,20251009,000000,10.91,10.934,10.87,10.92,134398,0
+NPCT.US,D,20251010,000000,10.92,10.97,10.8,10.83,71130,0
+NPCT.US,D,20251013,000000,10.9467,11.0042,10.83,10.95,59450,0
+NPCT.US,D,20251014,000000,10.91,10.94,10.86,10.87,74751,0
+NPCT.US,D,20251015,000000,10.75,10.8,10.72,10.76,91440,0
+NPCT.US,D,20251016,000000,10.7848,10.8,10.7,10.74,102373,0
+NPCT.US,D,20251017,000000,10.75,10.78,10.66,10.68,83039,0
+NPCT.US,D,20251020,000000,10.65,10.7376,10.65,10.65,169976,0
+NPCT.US,D,20251021,000000,10.6676,10.7158,10.65,10.67,73790,0
+NPCT.US,D,20251022,000000,10.71,10.71,10.62,10.63,144933,0
+NPCT.US,D,20251023,000000,10.6,10.6625,10.6,10.62,118296,0
+NPCT.US,D,20251024,000000,10.61,10.6913,10.61,10.68,125464,0
+NPCT.US,D,20251027,000000,10.701,10.72,10.61,10.72,164350,0
+NPCT.US,D,20251028,000000,10.72,10.74,10.69,10.7,62709,0
+NPCT.US,D,20251029,000000,10.681,10.778,10.65,10.69,104182,0
+NPCT.US,D,20251030,000000,10.72,10.78,10.6364,10.66,71717,0
+NPCT.US,D,20251031,000000,10.73,10.76,10.66,10.73,122316,0
+NPCT.US,D,20251103,000000,10.7099,10.72,10.64,10.66,117733,0
+NPCT.US,D,20251104,000000,10.695,10.75,10.64,10.7,145665,0
+NPCT.US,D,20251105,000000,10.7,10.71,10.66,10.71,86987,0
+NPCT.US,D,20251106,000000,10.71,10.75,10.68,10.7,146168,0
+NPCT.US,D,20251107,000000,10.71,10.7286,10.65,10.65,57996,0
+NPCT.US,D,20251110,000000,10.6918,10.71,10.62,10.66,118148,0
+NPCT.US,D,20251111,000000,10.6756,10.7461,10.66,10.74,100346,0
+NPCT.US,D,20251112,000000,10.74,10.8246,10.74,10.78,69971,0
+NPCT.US,D,20251113,000000,10.81,10.81,10.71,10.72,70221,0
+NPCT.US,D,20251114,000000,10.6,10.6355,10.5914,10.6,70899,0
+NPCT.US,D,20251117,000000,10.57,10.59,10.5,10.54,98042,0
+NPCT.US,D,20251118,000000,10.52,10.55,10.44,10.44,81118,0
+NPCT.US,D,20251119,000000,10.4571,10.5299,10.36,10.38,176767,0
+NPCT.US,D,20251120,000000,10.39,10.4799,10.33,10.34,105475,0
+NPCT.US,D,20251121,000000,10.2801,10.48,10.2801,10.38,148982,0
+NPCT.US,D,20251124,000000,10.45,10.48,10.4,10.46,97143,0
+NPCT.US,D,20251125,000000,10.51,10.52,10.44,10.51,120115,0
+NPCT.US,D,20251126,000000,10.46,10.57,10.441,10.54,126060,0
+NPCT.US,D,20251128,000000,10.6,10.6499,10.5608,10.63,94428,0
+NPCT.US,D,20251201,000000,10.65,10.6899,10.5,10.58,140840,0
+NPCT.US,D,20251202,000000,10.54,10.58,10.49,10.5,255407,0
+NPCT.US,D,20251203,000000,10.5,10.54,10.47,10.51,138752,0
+NPCT.US,D,20251204,000000,10.5,10.585,10.5,10.56,102139,0
+NPCT.US,D,20251205,000000,10.551,10.56,10.47,10.5,176211,0
+NPCT.US,D,20251208,000000,10.49,10.5199,10.36,10.44,174625,0
+NPCT.US,D,20251209,000000,10.39,10.4694,10.39,10.4,146936,0
+NPCT.US,D,20251210,000000,10.435,10.46,10.37,10.44,172547,0
+NPCT.US,D,20251211,000000,10.41,10.43,10.36,10.36,157802,0
+NPCT.US,D,20251212,000000,10.36,10.38,10.29,10.31,199271,0
+NPCT.US,D,20251215,000000,10.265,10.28,10.21,10.21,226203,0
+NPCT.US,D,20251216,000000,10.25,10.25,10.17,10.198,217998,0
+NPCT.US,D,20251217,000000,10.2,10.22,10.16,10.19,214396,0
+NPCT.US,D,20251218,000000,10.1999,10.24,10.15,10.21,225952,0
+NPCT.US,D,20251219,000000,10.19,10.24,10.1701,10.21,239659,0
+NPCT.US,D,20251222,000000,10.21,10.26,10.19,10.21,157928,0
+NPCT.US,D,20251223,000000,10.215,10.25,10.19,10.19,122284,0
+NPCT.US,D,20251224,000000,10.1808,10.26,10.16,10.25,53434,0
+NPCT.US,D,20251226,000000,10.2499,10.33,10.22,10.27,179676,0
+NPCT.US,D,20251229,000000,10.27,10.3299,10.21,10.24,186267,0
+NPCT.US,D,20251230,000000,10.2412,10.31,10.2001,10.23,287220,0
+NPCT.US,D,20251231,000000,10.23,10.25,10.18,10.18,296267,0
+NPCT.US,D,20260102,000000,10.2,10.24,10.15,10.18,165654,0
+NPCT.US,D,20260105,000000,10.1598,10.2097,10.1598,10.18,312343,0
+NPCT.US,D,20260106,000000,10.19,10.2299,10.17,10.19,169313,0
+NPCT.US,D,20260107,000000,10.215,10.24,10.18,10.2,153849,0
+NPCT.US,D,20260108,000000,10.23,10.23,10.1801,10.21,105837,0
+NPCT.US,D,20260109,000000,10.225,10.255,10.2002,10.23,97962,0
+NPCT.US,D,20260112,000000,10.25,10.25,10.2,10.23,146647,0
+NPCT.US,D,20260113,000000,10.25,10.31,10.21,10.26,180292,0
+NPCT.US,D,20260114,000000,10.28,10.3,10.24,10.27,137280,0
+NPCT.US,D,20260115,000000,10.2462,10.2462,10.16,10.16,142810,0
+NPCT.US,D,20260116,000000,10.16,10.18,10.07,10.18,381172,0
+NPCT.US,D,20260120,000000,10.05,10.12,10.05,10.1,126328,0
+NPCT.US,D,20260121,000000,10.14,10.17,10.1,10.15,143290,0
+NPCT.US,D,20260122,000000,10.17,10.23,10.1,10.22,216616,0
+NPCT.US,D,20260123,000000,10.23,10.25,10.2,10.24,163905,0
+NPCT.US,D,20260126,000000,10.25,10.27,10.21,10.23,93777,0
+NPCT.US,D,20260127,000000,10.235,10.2596,10.2,10.23,84742,0
+NPCT.US,D,20260128,000000,10.22,10.25,10.2,10.25,111102,0
+NPCT.US,D,20260129,000000,10.23,10.27,10.19,10.26,112197,0
+NPCT.US,D,20260130,000000,10.235,10.38,10.21,10.37,129202,0
+NPCT.US,D,20260202,000000,10.3699,10.41,10.3,10.39,313056,0
+NPCT.US,D,20260203,000000,10.38,10.43,10.36,10.42,143717,0
+NPCT.US,D,20260204,000000,10.43,10.46,10.42,10.43,308091,0
+NPCT.US,D,20260205,000000,10.4625,10.5,10.425,10.44,167781,0
+NPCT.US,D,20260206,000000,10.44,10.5,10.43,10.46,129587,0
+NPCT.US,D,20260209,000000,10.49,10.5095,10.441,10.47,104209,0
+NPCT.US,D,20260210,000000,10.485,10.55,10.485,10.55,120601,0
+NPCT.US,D,20260211,000000,10.6,10.61,10.54,10.56,126381,0
+NPCT.US,D,20260212,000000,10.59,10.615,10.55,10.61,157476,0
+NPCT.US,D,20260213,000000,10.52,10.59,10.51,10.58,113511,0
+NPCT.US,D,20260217,000000,10.62,10.63,10.56,10.63,173010,0
+NPCT.US,D,20260218,000000,10.64,10.66,10.64,10.65,135193,0
diff --git a/daily/us/nyse stocks/2/npk.us.txt b/daily/us/nyse stocks/2/npk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35b1a3c62d213a4eade5841b7ebadd18bcaf275a
--- /dev/null
+++ b/daily/us/nyse stocks/2/npk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPK.US,D,20050225,000000,17.173,17.53,17.165,17.335,17966,0
+NPK.US,D,20050228,000000,17.28,17.63,17.11,17.575,24014,0
+NPK.US,D,20050301,000000,17.575,17.732,17.543,17.732,15950,0
+NPK.US,D,20050302,000000,17.782,17.88,17.684,17.76,9534,0
+NPK.US,D,20050303,000000,17.827,17.908,17.428,17.428,12100,0
+NPK.US,D,20050304,000000,17.449,17.76,17.449,17.756,7149,0
+NPK.US,D,20050307,000000,17.7,17.7,17.552,17.561,11733,0
+NPK.US,D,20050308,000000,17.596,17.635,17.449,17.449,6237,0
+NPK.US,D,20050309,000000,17.406,17.504,17.264,17.269,16133,0
+NPK.US,D,20050310,000000,17.302,17.449,17.264,17.264,9716,0
+NPK.US,D,20050311,000000,17.323,17.362,17.192,17.214,12100,0
+NPK.US,D,20050314,000000,17.236,17.368,17.236,17.292,6966,0
+NPK.US,D,20050315,000000,17.378,17.384,17.248,17.248,6784,0
+NPK.US,D,20050316,000000,17.258,17.351,17.133,17.323,14482,0
+NPK.US,D,20050317,000000,17.323,17.657,17.269,17.651,16133,0
+NPK.US,D,20050318,000000,17.739,17.739,17.504,17.596,85249,0
+NPK.US,D,20050321,000000,17.63,17.63,17.302,17.323,19248,0
+NPK.US,D,20050322,000000,17.302,17.389,17.226,17.226,15034,0
+NPK.US,D,20050323,000000,17.231,17.253,17.143,17.143,15584,0
+NPK.US,D,20050324,000000,17.11,17.176,17.083,17.133,8067,0
+NPK.US,D,20050328,000000,17.214,17.214,16.811,16.811,27318,0
+NPK.US,D,20050329,000000,16.811,16.827,16.625,16.664,24199,0
+NPK.US,D,20050330,000000,16.674,16.915,16.674,16.915,14667,0
+NPK.US,D,20050331,000000,16.942,17.044,16.881,16.92,21083,0
+NPK.US,D,20050401,000000,16.962,17.008,16.588,16.588,38132,0
+NPK.US,D,20050404,000000,16.609,17.09,16.609,17.083,13568,0
+NPK.US,D,20050405,000000,17.176,17.302,17.09,17.09,32451,0
+NPK.US,D,20050406,000000,17.176,17.44,17.176,17.302,16133,0
+NPK.US,D,20050407,000000,17.214,17.465,17.214,17.406,13384,0
+NPK.US,D,20050408,000000,17.46,17.46,17.309,17.309,11733,0
+NPK.US,D,20050411,000000,17.323,17.428,17.323,17.323,11733,0
+NPK.US,D,20050412,000000,17.323,17.356,17.156,17.302,23468,0
+NPK.US,D,20050413,000000,17.378,17.422,17.182,17.182,14482,0
+NPK.US,D,20050414,000000,17.236,17.415,17.192,17.214,16681,0
+NPK.US,D,20050415,000000,17.214,17.221,17.106,17.11,13750,0
+NPK.US,D,20050418,000000,17.192,17.34,17.101,17.123,14667,0
+NPK.US,D,20050419,000000,17.101,17.101,16.936,17.044,22184,0
+NPK.US,D,20050420,000000,17.09,17.09,16.795,17.008,25298,0
+NPK.US,D,20050421,000000,17.09,17.09,16.888,16.92,22366,0
+NPK.US,D,20050422,000000,16.98,16.98,16.642,16.691,32632,0
+NPK.US,D,20050425,000000,16.724,16.92,16.679,16.92,6418,0
+NPK.US,D,20050426,000000,16.904,16.985,16.839,16.881,17966,0
+NPK.US,D,20050427,000000,16.844,16.942,16.844,16.848,7517,0
+NPK.US,D,20050428,000000,16.839,16.866,16.37,16.397,21819,0
+NPK.US,D,20050429,000000,16.461,16.467,16.336,16.375,21266,0
+NPK.US,D,20050502,000000,16.42,16.491,16.315,16.452,12650,0
+NPK.US,D,20050503,000000,16.452,16.811,16.452,16.631,13019,0
+NPK.US,D,20050504,000000,16.708,18.038,16.708,17.929,35200,0
+NPK.US,D,20050505,000000,17.929,18.632,17.929,18.583,43084,0
+NPK.US,D,20050506,000000,18.688,18.792,18.409,18.563,22551,0
+NPK.US,D,20050509,000000,18.563,18.563,18.032,18.159,13203,0
+NPK.US,D,20050510,000000,18.12,18.147,17.973,17.978,6237,0
+NPK.US,D,20050511,000000,17.973,17.973,17.929,17.935,2382,0
+NPK.US,D,20050512,000000,17.885,17.885,17.678,17.684,15401,0
+NPK.US,D,20050513,000000,17.739,17.978,17.661,17.661,15401,0
+NPK.US,D,20050516,000000,17.635,17.836,17.635,17.827,9898,0
+NPK.US,D,20050517,000000,17.831,17.831,17.7,17.777,7333,0
+NPK.US,D,20050518,000000,17.847,18.289,17.847,18.289,11366,0
+NPK.US,D,20050519,000000,18.267,18.267,18.159,18.202,11733,0
+NPK.US,D,20050520,000000,18.126,18.338,18.126,18.338,6237,0
+NPK.US,D,20050523,000000,18.317,18.349,18.202,18.225,20900,0
+NPK.US,D,20050524,000000,18.12,18.147,18.12,18.147,4951,0
+NPK.US,D,20050525,000000,18.056,18.113,18.056,18.072,9350,0
+NPK.US,D,20050526,000000,18.104,18.284,18.104,18.278,13568,0
+NPK.US,D,20050527,000000,18.327,18.327,18.098,18.098,42901,0
+NPK.US,D,20050531,000000,18.045,18.094,17.978,17.995,35017,0
+NPK.US,D,20050601,000000,17.973,17.995,17.885,17.939,20351,0
+NPK.US,D,20050602,000000,17.973,18.077,17.739,17.76,15217,0
+NPK.US,D,20050603,000000,17.782,17.815,17.739,17.739,39232,0
+NPK.US,D,20050606,000000,17.706,17.891,17.706,17.891,17598,0
+NPK.US,D,20050607,000000,17.847,18.202,17.847,18.169,15950,0
+NPK.US,D,20050608,000000,18.109,18.109,17.989,18.098,21819,0
+NPK.US,D,20050609,000000,18.048,18.208,17.995,18.202,8432,0
+NPK.US,D,20050610,000000,18.144,18.267,18.144,18.202,5319,0
+NPK.US,D,20050613,000000,18.262,18.394,18.225,18.394,9350,0
+NPK.US,D,20050614,000000,18.344,19.091,18.344,18.862,33002,0
+NPK.US,D,20050615,000000,18.6,18.862,18.425,18.846,31715,0
+NPK.US,D,20050616,000000,18.846,18.895,18.769,18.895,19248,0
+NPK.US,D,20050617,000000,18.895,18.895,18.475,18.475,32632,0
+NPK.US,D,20050620,000000,18.475,18.6,18.394,18.566,38500,0
+NPK.US,D,20050621,000000,18.496,18.589,18.492,18.589,13019,0
+NPK.US,D,20050622,000000,18.583,18.6,18.383,18.541,15950,0
+NPK.US,D,20050623,000000,18.6,18.764,18.589,18.654,14300,0
+NPK.US,D,20050624,000000,18.616,18.661,18.415,18.415,22917,0
+NPK.US,D,20050627,000000,18.42,18.425,18.383,18.383,13750,0
+NPK.US,D,20050628,000000,18.404,18.96,18.404,18.916,18516,0
+NPK.US,D,20050629,000000,18.895,18.922,18.475,18.648,23099,0
+NPK.US,D,20050630,000000,18.709,18.769,18.508,18.508,9168,0
+NPK.US,D,20050701,000000,18.555,18.555,18.415,18.452,5135,0
+NPK.US,D,20050705,000000,18.394,18.792,18.394,18.792,14482,0
+NPK.US,D,20050706,000000,18.688,18.802,18.563,18.693,16681,0
+NPK.US,D,20050707,000000,18.621,18.769,18.546,18.748,11366,0
+NPK.US,D,20050708,000000,18.748,20.302,18.748,19.986,54448,0
+NPK.US,D,20050711,000000,19.861,20.138,19.692,19.986,56100,0
+NPK.US,D,20050712,000000,19.882,19.952,19.73,19.915,37583,0
+NPK.US,D,20050713,000000,19.823,19.823,19.456,19.675,23283,0
+NPK.US,D,20050714,000000,19.734,19.734,19.065,19.069,8432,0
+NPK.US,D,20050715,000000,18.937,19.065,18.937,19.065,10448,0
+NPK.US,D,20050718,000000,19.021,19.036,18.47,18.563,29332,0
+NPK.US,D,20050719,000000,18.563,18.933,18.518,18.933,13019,0
+NPK.US,D,20050720,000000,18.851,18.999,18.563,18.889,14482,0
+NPK.US,D,20050721,000000,18.889,18.889,18.632,18.632,9716,0
+NPK.US,D,20050722,000000,18.638,18.895,18.638,18.879,34832,0
+NPK.US,D,20050725,000000,18.873,18.873,18.688,18.693,11914,0
+NPK.US,D,20050726,000000,18.629,18.748,18.621,18.72,26401,0
+NPK.US,D,20050727,000000,18.664,18.688,18.621,18.644,10998,0
+NPK.US,D,20050728,000000,18.709,18.726,18.621,18.726,7517,0
+NPK.US,D,20050729,000000,18.664,18.792,18.629,18.726,10816,0
+NPK.US,D,20050801,000000,18.792,18.808,18.638,18.654,14482,0
+NPK.US,D,20050802,000000,18.693,18.726,18.518,18.518,12284,0
+NPK.US,D,20050803,000000,18.563,18.563,18.333,18.394,33367,0
+NPK.US,D,20050804,000000,18.394,18.508,18.372,18.394,15034,0
+NPK.US,D,20050805,000000,18.372,18.372,18.131,18.306,21266,0
+NPK.US,D,20050808,000000,18.246,19.649,18.144,19.13,61232,0
+NPK.US,D,20050809,000000,19.189,19.451,19.13,19.13,42532,0
+NPK.US,D,20050810,000000,19.036,19.13,18.999,19.021,11366,0
+NPK.US,D,20050811,000000,18.999,19.294,18.982,19.108,20900,0
+NPK.US,D,20050812,000000,19.167,19.167,18.802,18.889,27500,0
+NPK.US,D,20050815,000000,18.96,18.999,18.818,18.846,16133,0
+NPK.US,D,20050816,000000,18.873,18.889,18.688,18.688,17233,0
+NPK.US,D,20050817,000000,18.664,18.676,18.6,18.616,8797,0
+NPK.US,D,20050818,000000,18.714,18.714,18.6,18.682,17598,0
+NPK.US,D,20050819,000000,18.682,18.796,18.671,18.688,6601,0
+NPK.US,D,20050822,000000,18.726,18.905,18.606,18.835,10998,0
+NPK.US,D,20050823,000000,18.873,18.873,18.688,18.726,15034,0
+NPK.US,D,20050824,000000,18.688,18.726,18.595,18.638,20166,0
+NPK.US,D,20050825,000000,18.688,18.72,18.583,18.671,12100,0
+NPK.US,D,20050826,000000,18.688,18.764,18.632,18.682,32266,0
+NPK.US,D,20050829,000000,18.705,18.705,18.583,18.664,11550,0
+NPK.US,D,20050830,000000,18.671,18.714,18.621,18.688,8980,0
+NPK.US,D,20050831,000000,18.644,18.726,18.621,18.726,12100,0
+NPK.US,D,20050901,000000,18.742,18.742,18.654,18.676,9716,0
+NPK.US,D,20050902,000000,18.6,18.644,18.58,18.621,4951,0
+NPK.US,D,20050906,000000,18.726,19.212,18.693,19.065,22366,0
+NPK.US,D,20050907,000000,19.025,19.167,18.862,19.167,14482,0
+NPK.US,D,20050908,000000,19.162,19.249,18.862,18.999,17782,0
+NPK.US,D,20050909,000000,19.081,19.157,18.944,19.036,11914,0
+NPK.US,D,20050912,000000,18.982,19.025,18.812,18.812,21819,0
+NPK.US,D,20050913,000000,18.895,18.895,18.606,18.682,36847,0
+NPK.US,D,20050914,000000,18.6,18.6,18.415,18.492,81033,0
+NPK.US,D,20050915,000000,18.541,18.58,18.415,18.508,24382,0
+NPK.US,D,20050916,000000,18.616,18.638,18.327,18.327,110181,0
+NPK.US,D,20050919,000000,18.436,18.638,18.436,18.6,11550,0
+NPK.US,D,20050920,000000,18.769,18.769,18.267,18.273,26034,0
+NPK.US,D,20050921,000000,18.273,18.273,17.973,18.016,33551,0
+NPK.US,D,20050922,000000,18.016,18.065,17.908,17.973,16133,0
+NPK.US,D,20050923,000000,17.925,18.159,17.913,17.913,29882,0
+NPK.US,D,20050926,000000,18.005,18.234,17.978,18.234,14300,0
+NPK.US,D,20050927,000000,18.159,18.185,18.032,18.098,13568,0
+NPK.US,D,20050928,000000,18.032,18.077,17.973,17.978,20533,0
+NPK.US,D,20050929,000000,17.995,18.164,17.885,17.973,29882,0
+NPK.US,D,20050930,000000,17.973,18.012,17.908,17.978,17966,0
+NPK.US,D,20051003,000000,18.016,18.42,18.016,18.42,41251,0
+NPK.US,D,20051004,000000,18.452,18.851,18.415,18.737,18149,0
+NPK.US,D,20051005,000000,18.812,18.818,18.267,18.267,26217,0
+NPK.US,D,20051006,000000,18.273,18.415,18.164,18.256,18334,0
+NPK.US,D,20051007,000000,18.327,18.58,18.306,18.541,12467,0
+NPK.US,D,20051010,000000,18.58,18.58,18.147,18.219,14667,0
+NPK.US,D,20051011,000000,18.289,18.327,18.225,18.225,10265,0
+NPK.US,D,20051012,000000,18.306,18.638,18,18,37034,0
+NPK.US,D,20051013,000000,18.032,18.088,17.962,18.048,27132,0
+NPK.US,D,20051014,000000,18.056,18.425,18,18.425,36847,0
+NPK.US,D,20051017,000000,18.394,18.475,18.306,18.388,21083,0
+NPK.US,D,20051018,000000,18.354,18.508,18.313,18.372,6784,0
+NPK.US,D,20051019,000000,18.415,18.812,18.415,18.802,31898,0
+NPK.US,D,20051020,000000,18.851,18.9,18.508,18.534,10265,0
+NPK.US,D,20051021,000000,18.534,18.835,18.534,18.802,5500,0
+NPK.US,D,20051024,000000,18.851,18.982,18.829,18.982,13019,0
+NPK.US,D,20051025,000000,19.042,19.042,18.709,18.851,8432,0
+NPK.US,D,20051026,000000,18.895,18.937,18.654,18.654,8067,0
+NPK.US,D,20051027,000000,18.709,18.709,18.42,18.436,19800,0
+NPK.US,D,20051028,000000,18.475,18.58,18.436,18.541,10448,0
+NPK.US,D,20051031,000000,18.475,18.541,18.366,18.404,18334,0
+NPK.US,D,20051101,000000,18.361,18.464,18.349,18.415,8067,0
+NPK.US,D,20051102,000000,18.475,19.167,18.475,19.146,31534,0
+NPK.US,D,20051103,000000,19.065,19.162,18.895,19.118,14300,0
+NPK.US,D,20051104,000000,19.13,19.381,19.101,19.358,12650,0
+NPK.US,D,20051107,000000,19.31,19.31,19.167,19.299,16315,0
+NPK.US,D,20051108,000000,19.232,19.408,19.197,19.358,21266,0
+NPK.US,D,20051109,000000,19.365,19.609,19.365,19.478,9898,0
+NPK.US,D,20051110,000000,19.484,19.783,19.401,19.783,12832,0
+NPK.US,D,20051111,000000,19.783,19.882,19.73,19.839,5866,0
+NPK.US,D,20051114,000000,19.8,19.8,19.529,19.529,4767,0
+NPK.US,D,20051115,000000,19.529,19.529,18.873,18.895,33915,0
+NPK.US,D,20051116,000000,18.895,18.895,18.442,18.546,26583,0
+NPK.US,D,20051117,000000,18.546,18.563,18.436,18.518,20166,0
+NPK.US,D,20051118,000000,18.58,18.58,18.475,18.479,9534,0
+NPK.US,D,20051121,000000,18.436,18.6,18.225,18.58,24933,0
+NPK.US,D,20051122,000000,18.638,19.048,18.606,19.048,19800,0
+NPK.US,D,20051123,000000,18.999,19.086,18.937,18.937,26034,0
+NPK.US,D,20051125,000000,18.851,18.857,18.714,18.714,2566,0
+NPK.US,D,20051128,000000,18.812,18.812,18.534,18.58,11914,0
+NPK.US,D,20051129,000000,18.6,18.818,18.6,18.769,6237,0
+NPK.US,D,20051130,000000,18.709,18.851,18.688,18.709,20900,0
+NPK.US,D,20051201,000000,18.781,18.851,18.709,18.829,29148,0
+NPK.US,D,20051202,000000,18.873,18.873,18.551,18.671,14117,0
+NPK.US,D,20051205,000000,18.621,18.621,18.246,18.361,20533,0
+NPK.US,D,20051206,000000,18.327,18.327,18.185,18.193,12467,0
+NPK.US,D,20051207,000000,18.159,18.159,17.908,17.925,19800,0
+NPK.US,D,20051208,000000,17.925,18.098,17.925,18.048,18149,0
+NPK.US,D,20051209,000000,18.077,18.404,18.077,18.394,12832,0
+NPK.US,D,20051212,000000,18.452,18.46,18.327,18.349,17782,0
+NPK.US,D,20051213,000000,18.349,18.349,18.267,18.306,32451,0
+NPK.US,D,20051214,000000,18.306,18.383,18.306,18.383,17417,0
+NPK.US,D,20051215,000000,18.442,18.475,18.398,18.475,23833,0
+NPK.US,D,20051216,000000,18.6,19.418,18.6,19.162,98264,0
+NPK.US,D,20051219,000000,19.065,19.315,19.065,19.254,19983,0
+NPK.US,D,20051220,000000,19.254,19.271,18.944,19.167,12467,0
+NPK.US,D,20051221,000000,19.254,19.418,19.13,19.418,12284,0
+NPK.US,D,20051222,000000,19.484,19.533,19.418,19.456,10448,0
+NPK.US,D,20051223,000000,19.529,19.675,19.484,19.604,7701,0
+NPK.US,D,20051227,000000,19.505,19.512,19.108,19.146,10816,0
+NPK.US,D,20051228,000000,19.232,19.294,19.004,19.108,6237,0
+NPK.US,D,20051229,000000,19.167,19.167,18.905,18.905,6601,0
+NPK.US,D,20051230,000000,18.835,18.895,18.621,18.621,13384,0
+NPK.US,D,20060103,000000,18.644,18.644,18.153,18.394,22184,0
+NPK.US,D,20060104,000000,18.349,18.46,18.333,18.452,4584,0
+NPK.US,D,20060105,000000,18.464,18.464,18.267,18.361,26767,0
+NPK.US,D,20060106,000000,18.361,18.889,18.306,18.776,22001,0
+NPK.US,D,20060109,000000,18.776,18.982,18.676,18.812,13203,0
+NPK.US,D,20060110,000000,18.726,19.32,18.726,19.32,38132,0
+NPK.US,D,20060111,000000,19.32,19.484,19.229,19.32,42532,0
+NPK.US,D,20060112,000000,19.271,19.271,18.781,18.781,13019,0
+NPK.US,D,20060113,000000,18.792,19.031,18.792,18.802,15950,0
+NPK.US,D,20060117,000000,18.709,18.737,18.595,18.6,16681,0
+NPK.US,D,20060118,000000,18.6,18.6,18.383,18.383,9716,0
+NPK.US,D,20060119,000000,18.475,18.664,18.475,18.621,10265,0
+NPK.US,D,20060120,000000,18.563,18.616,18.452,18.616,17782,0
+NPK.US,D,20060123,000000,18.58,18.58,18.492,18.551,13750,0
+NPK.US,D,20060124,000000,18.555,18.851,18.496,18.846,22917,0
+NPK.US,D,20060125,000000,18.895,18.895,18.098,18.492,29332,0
+NPK.US,D,20060126,000000,18.58,18.96,18.464,18.96,15950,0
+NPK.US,D,20060127,000000,19.021,19.254,19.021,19.216,11914,0
+NPK.US,D,20060130,000000,19.216,19.216,18.97,19.025,16133,0
+NPK.US,D,20060131,000000,19.086,19.652,19.048,19.652,63250,0
+NPK.US,D,20060201,000000,19.652,19.823,19.652,19.757,18334,0
+NPK.US,D,20060202,000000,19.724,19.747,19.44,19.44,9898,0
+NPK.US,D,20060203,000000,19.484,19.925,19.467,19.717,24933,0
+NPK.US,D,20060206,000000,19.717,19.757,19.586,19.757,9534,0
+NPK.US,D,20060207,000000,19.757,19.816,19.734,19.734,5866,0
+NPK.US,D,20060208,000000,19.734,19.757,19.381,19.418,14117,0
+NPK.US,D,20060209,000000,19.463,19.505,19.369,19.369,10265,0
+NPK.US,D,20060210,000000,19.401,19.401,18.982,19.189,20166,0
+NPK.US,D,20060213,000000,19.271,19.294,19.042,19.042,12100,0
+NPK.US,D,20060214,000000,19.146,19.566,19.146,19.463,10265,0
+NPK.US,D,20060215,000000,19.44,19.675,19.44,19.529,17966,0
+NPK.US,D,20060216,000000,19.529,19.702,19.529,19.549,31168,0
+NPK.US,D,20060217,000000,19.245,19.369,18.748,18.835,73518,0
+NPK.US,D,20060221,000000,18.922,18.944,18.394,18.394,25483,0
+NPK.US,D,20060222,000000,18.425,18.452,18.273,18.273,112198,0
+NPK.US,D,20060223,000000,18.273,18.404,18.104,18.104,35383,0
+NPK.US,D,20060224,000000,17.88,18.3,17.88,18.234,21083,0
+NPK.US,D,20060227,000000,18.234,18.905,18.234,18.895,29882,0
+NPK.US,D,20060228,000000,18.879,18.977,18.818,18.857,21083,0
+NPK.US,D,20060301,000000,18.9,18.954,18.846,18.922,22366,0
+NPK.US,D,20060302,000000,18.987,19.189,18.705,19.031,23468,0
+NPK.US,D,20060303,000000,18.967,19.271,18.709,18.709,15950,0
+NPK.US,D,20060306,000000,18.714,18.714,17.973,18.005,31898,0
+NPK.US,D,20060307,000000,18.082,18.113,17.792,17.917,42350,0
+NPK.US,D,20060308,000000,17.929,18.147,17.885,18.065,16867,0
+NPK.US,D,20060309,000000,18.104,18.219,17.842,18.147,68567,0
+NPK.US,D,20060310,000000,18.038,18.229,17.973,18.144,28049,0
+NPK.US,D,20060313,000000,18.144,18.251,18.088,18.12,37583,0
+NPK.US,D,20060314,000000,18.12,18.317,18.12,18.147,25298,0
+NPK.US,D,20060315,000000,18.193,18.273,18.082,18.219,13019,0
+NPK.US,D,20060316,000000,18.193,18.193,18.016,18.169,21819,0
+NPK.US,D,20060317,000000,18.169,18.682,18.169,18.682,86350,0
+NPK.US,D,20060320,000000,18.621,19.015,18.595,19.015,17050,0
+NPK.US,D,20060321,000000,19.031,19.157,18.905,18.954,22551,0
+NPK.US,D,20060322,000000,18.929,19.172,18.929,19.172,11733,0
+NPK.US,D,20060323,000000,19.097,19.467,19.052,19.381,28049,0
+NPK.US,D,20060324,000000,19.331,19.783,19.331,19.783,18334,0
+NPK.US,D,20060327,000000,19.773,19.861,19.751,19.757,12467,0
+NPK.US,D,20060328,000000,19.702,20.063,19.702,19.998,12467,0
+NPK.US,D,20060329,000000,19.925,20.258,19.925,20.236,41800,0
+NPK.US,D,20060330,000000,20.251,20.258,19.915,19.981,15765,0
+NPK.US,D,20060331,000000,19.981,21.262,19.981,21.191,102664,0
+NPK.US,D,20060403,000000,21.142,21.304,21.11,21.164,47297,0
+NPK.US,D,20060404,000000,21.138,21.551,21.138,21.551,44365,0
+NPK.US,D,20060405,000000,21.485,21.551,21.304,21.508,24014,0
+NPK.US,D,20060406,000000,21.508,21.769,21.508,21.681,22001,0
+NPK.US,D,20060407,000000,21.704,21.901,21.295,21.295,29148,0
+NPK.US,D,20060410,000000,21.301,21.301,20.968,21.033,29882,0
+NPK.US,D,20060411,000000,21.121,21.181,21.011,21.093,21632,0
+NPK.US,D,20060412,000000,21.033,21.415,21.033,21.317,15401,0
+NPK.US,D,20060413,000000,21.317,21.551,21.295,21.529,21632,0
+NPK.US,D,20060417,000000,21.485,21.561,21.463,21.48,21447,0
+NPK.US,D,20060418,000000,21.529,22.096,21.529,22.096,40517,0
+NPK.US,D,20060419,000000,22.134,23.319,22.125,23.319,86350,0
+NPK.US,D,20060420,000000,23.319,23.661,23.319,23.591,29700,0
+NPK.US,D,20060421,000000,23.695,24.299,23.618,24.268,81949,0
+NPK.US,D,20060424,000000,24.311,25.151,24.311,25.151,105047,0
+NPK.US,D,20060425,000000,25.261,26.161,25.237,26.099,120631,0
+NPK.US,D,20060426,000000,25.947,26.434,25.882,26.307,91299,0
+NPK.US,D,20060427,000000,26.203,26.402,26.084,26.34,50234,0
+NPK.US,D,20060428,000000,26.161,26.183,25.936,25.991,44365,0
+NPK.US,D,20060501,000000,25.882,25.892,25.276,25.381,152900,0
+NPK.US,D,20060502,000000,25.381,25.381,24.43,24.557,126868,0
+NPK.US,D,20060503,000000,24.557,24.765,24.481,24.765,72416,0
+NPK.US,D,20060504,000000,24.765,24.808,24.568,24.808,18701,0
+NPK.US,D,20060505,000000,24.867,24.949,24.786,24.831,15584,0
+NPK.US,D,20060508,000000,24.655,24.682,24.452,24.46,13384,0
+NPK.US,D,20060509,000000,24.501,24.501,24.231,24.437,32266,0
+NPK.US,D,20060510,000000,24.437,24.437,24.05,24.05,15584,0
+NPK.US,D,20060511,000000,23.946,23.946,23.319,23.319,50600,0
+NPK.US,D,20060512,000000,23.384,23.384,22.587,22.614,35750,0
+NPK.US,D,20060515,000000,22.614,23.204,22.544,22.98,38132,0
+NPK.US,D,20060516,000000,23.09,23.329,23.083,23.21,18334,0
+NPK.US,D,20060517,000000,23.1,23.39,22.898,23.21,19433,0
+NPK.US,D,20060518,000000,23.188,23.23,22.67,22.729,16315,0
+NPK.US,D,20060519,000000,22.729,23.614,22.713,23.471,34099,0
+NPK.US,D,20060522,000000,23.165,23.596,22.92,23.21,55734,0
+NPK.US,D,20060523,000000,23.319,23.455,23.144,23.308,33002,0
+NPK.US,D,20060524,000000,23.384,23.384,22.63,23.018,54448,0
+NPK.US,D,20060525,000000,23.121,23.902,22.8,23.881,26034,0
+NPK.US,D,20060526,000000,23.963,24.354,23.727,23.727,27500,0
+NPK.US,D,20060530,000000,23.641,23.723,23.161,23.165,31534,0
+NPK.US,D,20060531,000000,23.188,23.683,23.188,23.407,15584,0
+NPK.US,D,20060601,000000,23.495,23.881,23.449,23.778,23283,0
+NPK.US,D,20060602,000000,23.771,23.902,23.319,23.36,20166,0
+NPK.US,D,20060605,000000,23.253,23.253,22.355,22.413,59764,0
+NPK.US,D,20060606,000000,22.341,22.642,22.331,22.62,36847,0
+NPK.US,D,20060607,000000,22.692,23.248,22.692,23.067,26401,0
+NPK.US,D,20060608,000000,23.067,23.488,22.55,23.488,26948,0
+NPK.US,D,20060609,000000,23.575,23.716,23.46,23.471,13203,0
+NPK.US,D,20060612,000000,23.407,23.407,22.729,22.729,22551,0
+NPK.US,D,20060613,000000,22.63,22.692,22.331,22.413,32632,0
+NPK.US,D,20060614,000000,22.408,22.413,21.85,22.096,39968,0
+NPK.US,D,20060615,000000,22.178,22.425,22.134,22.325,24933,0
+NPK.US,D,20060616,000000,22.325,22.457,22.195,22.304,105413,0
+NPK.US,D,20060619,000000,22.391,22.435,21.982,21.982,23283,0
+NPK.US,D,20060620,000000,21.982,22.157,21.895,21.895,22917,0
+NPK.US,D,20060621,000000,21.96,22.004,21.786,21.807,61417,0
+NPK.US,D,20060622,000000,21.763,21.763,21.437,21.722,38314,0
+NPK.US,D,20060623,000000,21.627,21.85,21.573,21.786,25851,0
+NPK.US,D,20060626,000000,21.895,22.113,21.895,22.075,19433,0
+NPK.US,D,20060627,000000,22.178,22.729,21.911,21.911,30800,0
+NPK.US,D,20060628,000000,21.889,22.331,21.889,22.331,13750,0
+NPK.US,D,20060629,000000,22.413,22.932,22.413,22.729,36116,0
+NPK.US,D,20060630,000000,22.713,22.713,22.374,22.533,33551,0
+NPK.US,D,20060703,000000,22.527,22.855,22.491,22.855,10816,0
+NPK.US,D,20060705,000000,22.75,22.8,22.55,22.742,19248,0
+NPK.US,D,20060706,000000,22.833,23.276,22.833,23.27,21819,0
+NPK.US,D,20060707,000000,23.341,23.428,22.888,22.947,10265,0
+NPK.US,D,20060710,000000,23.041,23.657,23.041,23.596,17233,0
+NPK.US,D,20060711,000000,23.596,23.678,23.21,23.678,14851,0
+NPK.US,D,20060712,000000,23.591,23.727,23.575,23.614,17782,0
+NPK.US,D,20060713,000000,23.515,23.515,22.758,22.8,28416,0
+NPK.US,D,20060714,000000,22.8,22.8,22.371,22.397,20716,0
+NPK.US,D,20060717,000000,22.325,22.371,22.113,22.2,18149,0
+NPK.US,D,20060718,000000,22.2,22.565,22.004,22.565,20900,0
+NPK.US,D,20060719,000000,22.63,23.121,22.63,23.1,22734,0
+NPK.US,D,20060720,000000,23.1,23.182,22.888,22.942,13203,0
+NPK.US,D,20060721,000000,22.942,22.942,22.457,22.735,15950,0
+NPK.US,D,20060724,000000,22.822,23.341,22.822,23.341,13750,0
+NPK.US,D,20060725,000000,23.253,23.495,23.1,23.276,22551,0
+NPK.US,D,20060726,000000,23.276,23.466,23.23,23.346,9716,0
+NPK.US,D,20060727,000000,23.449,23.466,23.061,23.083,18701,0
+NPK.US,D,20060728,000000,23.144,23.407,23.078,23.117,33915,0
+NPK.US,D,20060731,000000,23.22,23.495,23.214,23.292,28965,0
+NPK.US,D,20060801,000000,23.188,23.375,22.778,22.898,41433,0
+NPK.US,D,20060802,000000,22.954,23.057,22.462,22.544,28965,0
+NPK.US,D,20060803,000000,22.565,22.674,22.527,22.647,26767,0
+NPK.US,D,20060804,000000,22.75,22.925,22.157,22.26,25483,0
+NPK.US,D,20060807,000000,22.178,22.178,21.982,22.118,27500,0
+NPK.US,D,20060808,000000,22.118,22.2,21.807,21.835,32266,0
+NPK.US,D,20060809,000000,21.938,22.091,21.704,22.004,21266,0
+NPK.US,D,20060810,000000,21.96,22.047,21.763,21.889,27866,0
+NPK.US,D,20060811,000000,21.846,21.85,21.376,21.748,26948,0
+NPK.US,D,20060814,000000,21.857,22.478,21.857,22.113,20900,0
+NPK.US,D,20060815,000000,22.217,22.408,22.157,22.391,15950,0
+NPK.US,D,20060816,000000,22.457,22.63,22.425,22.491,14300,0
+NPK.US,D,20060817,000000,22.413,22.538,22.315,22.538,11550,0
+NPK.US,D,20060818,000000,22.538,22.565,22.25,22.457,10632,0
+NPK.US,D,20060821,000000,22.445,22.538,22.363,22.538,8797,0
+NPK.US,D,20060822,000000,22.538,22.67,22.435,22.67,5684,0
+NPK.US,D,20060823,000000,22.67,22.67,22.391,22.467,7884,0
+NPK.US,D,20060824,000000,22.413,22.413,22.26,22.371,11184,0
+NPK.US,D,20060825,000000,22.403,22.403,22.238,22.363,6050,0
+NPK.US,D,20060828,000000,22.363,22.768,22.363,22.768,10632,0
+NPK.US,D,20060829,000000,22.855,23.618,22.8,23.596,19067,0
+NPK.US,D,20060830,000000,23.661,23.93,23.624,23.843,17598,0
+NPK.US,D,20060831,000000,23.925,23.963,23.377,23.449,19800,0
+NPK.US,D,20060901,000000,23.449,23.919,23.449,23.82,13568,0
+NPK.US,D,20060905,000000,23.755,24.05,23.755,24.006,11184,0
+NPK.US,D,20060906,000000,23.925,23.925,23.651,23.727,8251,0
+NPK.US,D,20060907,000000,23.727,23.794,23.618,23.678,12650,0
+NPK.US,D,20060908,000000,23.635,23.881,23.575,23.881,11733,0
+NPK.US,D,20060911,000000,23.846,23.963,23.712,23.935,8980,0
+NPK.US,D,20060912,000000,23.935,24.231,23.935,24.231,20900,0
+NPK.US,D,20060913,000000,24.233,24.257,23.826,23.963,34282,0
+NPK.US,D,20060914,000000,23.963,24.001,23.771,24.001,13019,0
+NPK.US,D,20060915,000000,24.104,24.257,24.104,24.169,48767,0
+NPK.US,D,20060918,000000,24.114,24.164,23.963,24.114,6237,0
+NPK.US,D,20060919,000000,24.114,24.114,23.673,23.93,14117,0
+NPK.US,D,20060920,000000,24.039,24.354,24.039,24.289,26767,0
+NPK.US,D,20060921,000000,24.377,24.443,24.159,24.268,8067,0
+NPK.US,D,20060922,000000,24.268,24.268,23.814,24.006,28049,0
+NPK.US,D,20060925,000000,24.006,24.044,23.908,23.978,19248,0
+NPK.US,D,20060926,000000,24.05,24.181,23.575,23.596,22734,0
+NPK.US,D,20060927,000000,23.614,23.678,23.39,23.488,11550,0
+NPK.US,D,20060928,000000,23.531,23.706,23.495,23.695,13750,0
+NPK.US,D,20060929,000000,23.749,23.864,23.69,23.82,30433,0
+NPK.US,D,20061002,000000,23.749,23.778,23.384,23.536,20533,0
+NPK.US,D,20061003,000000,23.531,23.744,23.375,23.646,17233,0
+NPK.US,D,20061004,000000,23.641,24.517,23.641,24.517,19248,0
+NPK.US,D,20061005,000000,24.443,24.912,24.43,24.831,22001,0
+NPK.US,D,20061006,000000,24.742,25.429,24.742,25.251,25116,0
+NPK.US,D,20061009,000000,25.195,25.484,25.156,25.467,22001,0
+NPK.US,D,20061010,000000,25.517,25.969,25.359,25.952,29332,0
+NPK.US,D,20061011,000000,25.958,26.024,25.625,25.647,17966,0
+NPK.US,D,20061012,000000,25.73,25.86,25.691,25.86,12284,0
+NPK.US,D,20061013,000000,25.947,26.117,25.86,26.034,19615,0
+NPK.US,D,20061016,000000,25.969,25.997,25.816,25.833,16681,0
+NPK.US,D,20061017,000000,25.73,25.903,25.73,25.903,8432,0
+NPK.US,D,20061018,000000,25.816,25.969,25.647,25.751,16681,0
+NPK.US,D,20061019,000000,25.816,26.079,25.816,25.947,17598,0
+NPK.US,D,20061020,000000,26.014,26.067,25.947,26.019,8067,0
+NPK.US,D,20061023,000000,25.969,26.079,25.877,25.986,10816,0
+NPK.US,D,20061024,000000,25.986,25.986,25.886,25.936,7701,0
+NPK.US,D,20061025,000000,26.024,26.183,25.882,26.084,14300,0
+NPK.US,D,20061026,000000,26.084,26.629,26.056,26.629,15034,0
+NPK.US,D,20061027,000000,26.629,26.831,26.422,26.428,16499,0
+NPK.US,D,20061030,000000,26.509,26.667,26.509,26.509,23833,0
+NPK.US,D,20061031,000000,26.402,26.509,26.167,26.389,26217,0
+NPK.US,D,20061101,000000,26.402,26.405,25.429,25.517,26948,0
+NPK.US,D,20061102,000000,25.429,25.429,24.929,25.031,38132,0
+NPK.US,D,20061103,000000,25.086,25.593,24.831,25.593,26401,0
+NPK.US,D,20061106,000000,25.593,25.61,25.342,25.429,24014,0
+NPK.US,D,20061107,000000,25.364,25.598,24.998,25.075,22366,0
+NPK.US,D,20061108,000000,24.998,25.385,24.998,25.342,16315,0
+NPK.US,D,20061109,000000,25.424,25.45,25.283,25.424,15950,0
+NPK.US,D,20061110,000000,25.381,25.381,25.195,25.342,14117,0
+NPK.US,D,20061113,000000,25.347,25.517,25.347,25.517,12650,0
+NPK.US,D,20061114,000000,25.517,25.604,25.167,25.604,16681,0
+NPK.US,D,20061115,000000,25.675,26.034,25.675,26.034,29332,0
+NPK.US,D,20061116,000000,26.144,26.203,26.079,26.203,15034,0
+NPK.US,D,20061117,000000,26.203,26.461,26.187,26.461,8067,0
+NPK.US,D,20061120,000000,26.509,26.679,26.461,26.679,10084,0
+NPK.US,D,20061121,000000,26.679,26.679,26.509,26.667,17598,0
+NPK.US,D,20061122,000000,26.744,26.921,26.744,26.799,11184,0
+NPK.US,D,20061124,000000,26.701,26.799,26.683,26.777,3848,0
+NPK.US,D,20061127,000000,26.701,26.706,25.772,25.795,20351,0
+NPK.US,D,20061128,000000,25.795,26.056,25.528,25.604,32266,0
+NPK.US,D,20061129,000000,25.61,25.772,25.61,25.772,14851,0
+NPK.US,D,20061130,000000,25.78,26.575,25.708,26.509,47114,0
+NPK.US,D,20061201,000000,26.59,26.635,25.903,26.368,30066,0
+NPK.US,D,20061204,000000,26.422,26.792,26.34,26.715,19983,0
+NPK.US,D,20061205,000000,26.635,27.006,26.635,26.939,16499,0
+NPK.US,D,20061206,000000,26.874,26.874,26.422,26.52,15950,0
+NPK.US,D,20061207,000000,26.52,26.548,26.231,26.444,13019,0
+NPK.US,D,20061208,000000,26.486,26.661,26.379,26.52,11366,0
+NPK.US,D,20061211,000000,26.553,26.553,26.209,26.253,14667,0
+NPK.US,D,20061212,000000,26.346,26.346,25.61,25.892,19067,0
+NPK.US,D,20061213,000000,26.002,26.029,25.877,25.947,12284,0
+NPK.US,D,20061214,000000,26.034,26.264,25.903,26.264,17233,0
+NPK.US,D,20061215,000000,26.264,26.28,25.44,25.544,39968,0
+NPK.US,D,20061218,000000,25.544,25.936,25.261,25.359,22184,0
+NPK.US,D,20061219,000000,25.287,25.287,24.84,24.998,25483,0
+NPK.US,D,20061220,000000,24.912,25.086,24.831,24.938,15765,0
+NPK.US,D,20061221,000000,24.977,25.276,24.933,25.261,20351,0
+NPK.US,D,20061222,000000,25.303,25.429,25.179,25.364,13936,0
+NPK.US,D,20061226,000000,25.429,25.517,25.342,25.505,10816,0
+NPK.US,D,20061227,000000,25.544,25.811,25.473,25.751,19983,0
+NPK.US,D,20061228,000000,25.691,25.73,25.534,25.708,21266,0
+NPK.US,D,20061229,000000,25.746,25.816,25.621,25.805,30800,0
+NPK.US,D,20070103,000000,25.751,26.683,25.751,26.346,38682,0
+NPK.US,D,20070104,000000,26.346,26.575,26.167,26.575,19067,0
+NPK.US,D,20070105,000000,26.503,26.503,25.952,26.079,28599,0
+NPK.US,D,20070108,000000,26.046,26.171,25.827,26.106,17417,0
+NPK.US,D,20070109,000000,26.067,26.067,25.691,25.958,19983,0
+NPK.US,D,20070110,000000,25.86,25.86,25.604,25.751,14851,0
+NPK.US,D,20070111,000000,25.751,26.328,25.751,26.183,13019,0
+NPK.US,D,20070112,000000,26.226,26.226,26.079,26.215,9350,0
+NPK.US,D,20070116,000000,26.287,26.503,26.203,26.47,24199,0
+NPK.US,D,20070117,000000,26.47,26.738,26.467,26.695,19433,0
+NPK.US,D,20070118,000000,26.679,27.066,26.635,27.021,19433,0
+NPK.US,D,20070119,000000,27.11,27.152,26.816,27.027,19983,0
+NPK.US,D,20070122,000000,26.921,26.921,26.543,26.656,26401,0
+NPK.US,D,20070123,000000,26.635,26.635,26.422,26.543,21819,0
+NPK.US,D,20070124,000000,26.532,26.656,26.532,26.656,9350,0
+NPK.US,D,20070125,000000,26.651,26.679,26.307,26.444,15765,0
+NPK.US,D,20070126,000000,26.389,26.45,26.034,26.379,25298,0
+NPK.US,D,20070129,000000,26.362,26.553,26.291,26.503,13936,0
+NPK.US,D,20070130,000000,26.486,26.486,26.335,26.357,22551,0
+NPK.US,D,20070131,000000,26.291,27.066,26.231,27.066,20533,0
+NPK.US,D,20070201,000000,27.093,27.148,26.903,26.984,41800,0
+NPK.US,D,20070202,000000,26.984,27.001,26.897,26.995,32814,0
+NPK.US,D,20070205,000000,26.984,27.49,26.984,27.454,42350,0
+NPK.US,D,20070206,000000,27.474,27.584,27.372,27.584,24567,0
+NPK.US,D,20070207,000000,27.579,27.747,27.503,27.747,23099,0
+NPK.US,D,20070208,000000,27.747,27.89,27.672,27.89,13750,0
+NPK.US,D,20070209,000000,27.802,27.846,27.584,27.834,16133,0
+NPK.US,D,20070212,000000,27.769,27.846,27.758,27.775,16499,0
+NPK.US,D,20070213,000000,27.743,28.518,27.743,28.518,46748,0
+NPK.US,D,20070214,000000,28.518,28.871,28.518,28.834,39416,0
+NPK.US,D,20070215,000000,28.834,28.854,28.146,28.276,22001,0
+NPK.US,D,20070216,000000,28.276,28.319,27.714,27.999,30251,0
+NPK.US,D,20070220,000000,27.926,28.232,27.824,28.232,19433,0
+NPK.US,D,20070221,000000,28.19,28.228,28.004,28.155,14667,0
+NPK.US,D,20070222,000000,28.141,28.272,27.95,28.265,19067,0
+NPK.US,D,20070223,000000,28.223,28.659,28.223,28.343,24014,0
+NPK.US,D,20070226,000000,28.576,28.665,28.015,28.2,41067,0
+NPK.US,D,20070227,000000,28.114,28.114,27.239,27.245,30982,0
+NPK.US,D,20070228,000000,27.245,27.519,26.635,27.245,57385,0
+NPK.US,D,20070301,000000,26.886,26.968,26.701,26.831,39968,0
+NPK.US,D,20070302,000000,26.792,26.792,25.932,25.947,59764,0
+NPK.US,D,20070305,000000,25.784,25.974,25.217,25.331,49316,0
+NPK.US,D,20070306,000000,25.499,25.587,24.257,24.933,98998,0
+NPK.US,D,20070307,000000,24.84,25.632,24.508,25.499,51150,0
+NPK.US,D,20070308,000000,25.587,25.838,25.183,25.833,47297,0
+NPK.US,D,20070309,000000,25.943,26.467,25.632,25.943,37764,0
+NPK.US,D,20070312,000000,25.73,25.932,25.664,25.892,14851,0
+NPK.US,D,20070313,000000,25.816,26.046,25.708,25.844,45097,0
+NPK.US,D,20070314,000000,25.734,25.833,25.37,25.822,29700,0
+NPK.US,D,20070315,000000,25.838,25.932,25.74,25.869,17782,0
+NPK.US,D,20070316,000000,25.877,25.997,25.734,25.92,56650,0
+NPK.US,D,20070319,000000,26.029,26.362,26.029,26.314,28599,0
+NPK.US,D,20070320,000000,26.248,26.362,26.248,26.362,14117,0
+NPK.US,D,20070321,000000,26.416,26.837,26.405,26.809,41800,0
+NPK.US,D,20070322,000000,26.88,27.098,26.848,27.082,21083,0
+NPK.US,D,20070323,000000,27.093,27.25,27.061,27.175,25116,0
+NPK.US,D,20070326,000000,27.148,27.186,27.018,27.138,18334,0
+NPK.US,D,20070327,000000,27.11,27.16,27.011,27.087,18516,0
+NPK.US,D,20070328,000000,26.99,27.152,26.963,27.148,72964,0
+NPK.US,D,20070329,000000,27.224,27.333,27.087,27.333,27500,0
+NPK.US,D,20070330,000000,27.415,27.824,27.224,27.824,55734,0
+NPK.US,D,20070402,000000,27.796,28.255,27.758,28.249,55184,0
+NPK.US,D,20070403,000000,28.308,28.506,28.179,28.232,36847,0
+NPK.US,D,20070404,000000,28.211,28.211,27.988,28.037,20716,0
+NPK.US,D,20070405,000000,28.037,28.211,28.037,28.119,13019,0
+NPK.US,D,20070409,000000,28.063,28.2,27.988,28.086,64348,0
+NPK.US,D,20070410,000000,28.031,28.091,27.95,28.037,22001,0
+NPK.US,D,20070411,000000,28.037,28.211,27.617,27.714,36116,0
+NPK.US,D,20070412,000000,27.709,27.709,27.486,27.601,19248,0
+NPK.US,D,20070413,000000,27.601,27.73,27.405,27.73,18149,0
+NPK.US,D,20070416,000000,27.73,27.83,27.72,27.802,19983,0
+NPK.US,D,20070417,000000,27.819,27.856,27.623,27.698,10998,0
+NPK.US,D,20070418,000000,27.665,27.726,27.536,27.552,10998,0
+NPK.US,D,20070419,000000,27.486,27.486,27.093,27.169,23468,0
+NPK.US,D,20070420,000000,27.486,27.536,27.245,27.398,17966,0
+NPK.US,D,20070423,000000,27.405,27.431,27.18,27.285,22734,0
+NPK.US,D,20070424,000000,27.323,27.323,26.903,27.061,24199,0
+NPK.US,D,20070425,000000,27.126,27.126,26.935,27.044,24382,0
+NPK.US,D,20070426,000000,27.044,27.093,26.923,26.968,12467,0
+NPK.US,D,20070427,000000,26.968,26.984,26.75,26.921,17598,0
+NPK.US,D,20070430,000000,26.923,26.968,26.553,26.673,41433,0
+NPK.US,D,20070501,000000,26.706,26.711,26.389,26.656,32266,0
+NPK.US,D,20070502,000000,26.619,27.066,26.619,27.066,28599,0
+NPK.US,D,20070503,000000,27.055,27.115,26.903,27.061,16867,0
+NPK.US,D,20070504,000000,27.103,27.11,26.75,26.939,20716,0
+NPK.US,D,20070507,000000,26.939,27.196,26.88,27.138,16499,0
+NPK.US,D,20070508,000000,27.055,27.093,26.755,26.921,32632,0
+NPK.US,D,20070509,000000,26.493,26.921,26.493,26.88,48767,0
+NPK.US,D,20070510,000000,26.913,26.913,26.324,26.335,29882,0
+NPK.US,D,20070511,000000,26.324,26.624,26.291,26.357,20533,0
+NPK.US,D,20070514,000000,26.287,26.314,25.708,25.9,33915,0
+NPK.US,D,20070515,000000,25.9,25.943,25.73,25.73,12284,0
+NPK.US,D,20070516,000000,25.757,26.139,25.757,26.04,91484,0
+NPK.US,D,20070517,000000,25.997,25.997,25.587,25.833,76451,0
+NPK.US,D,20070518,000000,25.838,25.838,25.687,25.822,19433,0
+NPK.US,D,20070521,000000,26.133,26.373,26.133,26.373,155098,0
+NPK.US,D,20070522,000000,26.385,26.624,26.385,26.575,62884,0
+NPK.US,D,20070523,000000,26.586,26.667,26.536,26.575,66734,0
+NPK.US,D,20070524,000000,26.597,26.651,26.242,26.335,45097,0
+NPK.US,D,20070525,000000,26.395,26.661,26.346,26.661,15584,0
+NPK.US,D,20070529,000000,26.683,26.809,26.606,26.809,13750,0
+NPK.US,D,20070530,000000,26.59,27.23,26.59,27.011,52249,0
+NPK.US,D,20070531,000000,27.115,27.388,27.115,27.36,30066,0
+NPK.US,D,20070601,000000,27.469,27.568,27.377,27.568,24382,0
+NPK.US,D,20070604,000000,27.698,27.698,26.978,27.437,47668,0
+NPK.US,D,20070605,000000,27.333,27.497,27.061,27.186,32451,0
+NPK.US,D,20070606,000000,27.082,27.25,26.874,27.18,30251,0
+NPK.US,D,20070607,000000,27.082,27.175,26.727,26.727,74431,0
+NPK.US,D,20070608,000000,26.564,27.36,26.564,27.333,22184,0
+NPK.US,D,20070611,000000,27.224,27.448,27.224,27.25,21632,0
+NPK.US,D,20070612,000000,27.082,27.257,26.629,27.12,55916,0
+NPK.US,D,20070613,000000,27.132,27.202,26.978,27.18,32266,0
+NPK.US,D,20070614,000000,27.25,27.34,26.99,27.219,36481,0
+NPK.US,D,20070615,000000,27.601,28.13,27.601,28.13,50234,0
+NPK.US,D,20070618,000000,28.135,28.135,27.999,28.08,15217,0
+NPK.US,D,20070619,000000,27.966,28.135,27.775,28.009,16133,0
+NPK.US,D,20070620,000000,28.031,28.091,27.082,27.126,25483,0
+NPK.US,D,20070621,000000,27.082,27.239,26.858,27.239,35200,0
+NPK.US,D,20070622,000000,27.239,27.372,26.951,27.082,81216,0
+NPK.US,D,20070625,000000,27.082,28.146,27.082,27.464,64348,0
+NPK.US,D,20070626,000000,27.623,27.95,27.464,27.513,40151,0
+NPK.US,D,20070627,000000,27.408,28.021,27.142,27.999,72598,0
+NPK.US,D,20070628,000000,28.06,28.49,27.95,28.392,33184,0
+NPK.US,D,20070629,000000,28.506,28.582,27.999,28.141,39049,0
+NPK.US,D,20070702,000000,28.272,28.272,27.638,27.824,36116,0
+NPK.US,D,20070703,000000,27.802,27.802,27.638,27.78,7149,0
+NPK.US,D,20070705,000000,27.672,27.726,27.431,27.644,20166,0
+NPK.US,D,20070706,000000,27.644,27.644,27.42,27.556,15584,0
+NPK.US,D,20070709,000000,27.497,27.524,27.239,27.388,20351,0
+NPK.US,D,20070710,000000,27.261,27.273,26.695,26.782,48034,0
+NPK.US,D,20070711,000000,26.706,27.175,26.706,27.148,53899,0
+NPK.US,D,20070712,000000,27.207,27.584,27.093,27.584,34099,0
+NPK.US,D,20070713,000000,27.486,27.877,27.437,27.877,22917,0
+NPK.US,D,20070716,000000,27.841,27.841,27.148,27.506,26583,0
+NPK.US,D,20070717,000000,27.486,27.78,27.239,27.764,21447,0
+NPK.US,D,20070718,000000,27.644,27.802,27.469,27.698,27132,0
+NPK.US,D,20070719,000000,27.83,28.412,27.536,27.606,64164,0
+NPK.US,D,20070720,000000,27.54,27.552,27.138,27.239,50417,0
+NPK.US,D,20070723,000000,27.3,27.36,27.169,27.175,35935,0
+NPK.US,D,20070724,000000,27.169,27.245,26.771,26.837,51333,0
+NPK.US,D,20070725,000000,26.973,26.973,26.405,26.526,46382,0
+NPK.US,D,20070726,000000,26.258,26.304,25.92,26.084,66734,0
+NPK.US,D,20070727,000000,25.98,26.046,25.763,25.772,80301,0
+NPK.US,D,20070730,000000,25.816,25.974,25.457,25.528,59950,0
+NPK.US,D,20070731,000000,25.68,25.68,25.189,25.342,71864,0
+NPK.US,D,20070801,000000,25.293,25.499,25.021,25.402,49685,0
+NPK.US,D,20070802,000000,25.397,25.457,24.834,25.156,69665,0
+NPK.US,D,20070803,000000,25.156,25.156,24.487,24.6,62147,0
+NPK.US,D,20070806,000000,24.824,25.053,24.638,24.912,73884,0
+NPK.US,D,20070807,000000,24.977,24.977,24.584,24.687,87264,0
+NPK.US,D,20070808,000000,24.878,25.107,24.617,24.817,82315,0
+NPK.US,D,20070809,000000,24.698,24.824,24.388,24.481,70584,0
+NPK.US,D,20070810,000000,24.397,25.043,24.34,24.85,106149,0
+NPK.US,D,20070813,000000,24.982,25.331,24.96,24.993,64164,0
+NPK.US,D,20070814,000000,25.113,25.113,24.263,24.263,53166,0
+NPK.US,D,20070815,000000,24.263,24.46,23.831,23.858,42901,0
+NPK.US,D,20070816,000000,23.858,25.075,23.678,25.075,130165,0
+NPK.US,D,20070817,000000,25.751,26.203,24.758,25.892,89831,0
+NPK.US,D,20070820,000000,25.958,26.074,25.746,25.952,27132,0
+NPK.US,D,20070821,000000,25.997,26.111,25.417,25.713,50782,0
+NPK.US,D,20070822,000000,25.892,25.92,25.336,25.604,33734,0
+NPK.US,D,20070823,000000,25.757,25.757,24.938,25.047,58851,0
+NPK.US,D,20070824,000000,25.097,25.097,24.47,24.944,48401,0
+NPK.US,D,20070827,000000,24.912,25.61,24.388,25.251,185898,0
+NPK.US,D,20070828,000000,25.283,25.316,24.627,24.634,95514,0
+NPK.US,D,20070829,000000,24.814,24.982,24.754,24.9,51882,0
+NPK.US,D,20070830,000000,24.781,24.916,24.742,24.888,28234,0
+NPK.US,D,20070831,000000,24.977,24.977,24.584,24.9,57017,0
+NPK.US,D,20070904,000000,24.84,24.949,24.765,24.765,28965,0
+NPK.US,D,20070905,000000,24.758,24.857,24.547,24.781,25851,0
+NPK.US,D,20070906,000000,24.802,24.847,24.557,24.66,33551,0
+NPK.US,D,20070907,000000,24.43,24.46,24.218,24.344,51517,0
+NPK.US,D,20070910,000000,24.397,24.481,23.854,24.306,50965,0
+NPK.US,D,20070911,000000,24.377,24.617,24.306,24.547,46199,0
+NPK.US,D,20070912,000000,24.557,24.776,24.164,24.247,42164,0
+NPK.US,D,20070913,000000,24.443,24.578,24.247,24.481,27500,0
+NPK.US,D,20070914,000000,24.377,24.393,24.126,24.323,30251,0
+NPK.US,D,20070917,000000,24.299,24.332,23.854,24.06,43084,0
+NPK.US,D,20070918,000000,24.104,24.54,23.946,24.452,46748,0
+NPK.US,D,20070919,000000,24.594,24.9,24.452,24.808,47668,0
+NPK.US,D,20070920,000000,24.9,24.9,24.501,24.578,33551,0
+NPK.US,D,20070921,000000,24.715,24.864,24.682,24.71,60316,0
+NPK.US,D,20070924,000000,24.666,24.781,24.241,24.247,38314,0
+NPK.US,D,20070925,000000,24.181,24.263,23.858,23.935,36481,0
+NPK.US,D,20070926,000000,23.966,24.087,23.935,24.001,18516,0
+NPK.US,D,20070927,000000,24.044,24.13,23.957,23.957,65634,0
+NPK.US,D,20070928,000000,23.957,24.033,23.831,23.925,52249,0
+NPK.US,D,20071001,000000,23.886,24.377,23.864,24.306,41433,0
+NPK.US,D,20071002,000000,24.306,24.36,24.295,24.349,22366,0
+NPK.US,D,20071003,000000,24.241,24.317,24.033,24.082,30251,0
+NPK.US,D,20071004,000000,24.087,24.272,23.881,23.881,37034,0
+NPK.US,D,20071005,000000,24.033,24.098,24.006,24.055,33002,0
+NPK.US,D,20071008,000000,24.05,24.071,23.82,23.82,25116,0
+NPK.US,D,20071009,000000,23.87,23.995,23.87,23.875,47484,0
+NPK.US,D,20071010,000000,23.952,24.148,23.875,24.111,31168,0
+NPK.US,D,20071011,000000,24.241,24.687,24.114,24.377,67651,0
+NPK.US,D,20071012,000000,24.377,24.535,24.377,24.443,24382,0
+NPK.US,D,20071015,000000,24.42,24.508,24.148,24.148,32632,0
+NPK.US,D,20071016,000000,24.169,24.233,24.033,24.077,41433,0
+NPK.US,D,20071017,000000,24.169,24.317,24.039,24.13,40151,0
+NPK.US,D,20071018,000000,24.06,24.283,23.99,24.283,24751,0
+NPK.US,D,20071019,000000,24.268,24.323,23.875,23.93,54082,0
+NPK.US,D,20071022,000000,23.812,24.169,23.812,24.114,27684,0
+NPK.US,D,20071023,000000,24.192,24.278,24.071,24.197,28416,0
+NPK.US,D,20071024,000000,24.126,24.46,24.06,24.397,49316,0
+NPK.US,D,20071025,000000,24.427,24.611,24.377,24.611,77917,0
+NPK.US,D,20071026,000000,24.781,24.912,24.715,24.906,26583,0
+NPK.US,D,20071029,000000,24.895,24.987,24.666,24.682,61597,0
+NPK.US,D,20071030,000000,24.622,24.824,24.622,24.758,55367,0
+NPK.US,D,20071031,000000,24.758,24.797,24.578,24.797,54448,0
+NPK.US,D,20071101,000000,24.622,24.736,24.241,24.34,58666,0
+NPK.US,D,20071102,000000,24.397,24.736,24.34,24.481,33184,0
+NPK.US,D,20071105,000000,24.213,24.377,24.011,24.095,47520,0
+NPK.US,D,20071106,000000,23.952,24.065,23.826,24.033,54999,0
+NPK.US,D,20071107,000000,23.966,23.984,23.558,23.58,62884,0
+NPK.US,D,20071108,000000,23.498,23.788,23.178,23.377,97531,0
+NPK.US,D,20071109,000000,23.276,23.919,23.276,23.826,56468,0
+NPK.US,D,20071112,000000,23.826,24.41,23.755,24.41,99368,0
+NPK.US,D,20071113,000000,24.578,24.824,24.481,24.824,79748,0
+NPK.US,D,20071114,000000,24.824,24.824,23.99,24.071,102481,0
+NPK.US,D,20071115,000000,23.925,24.152,23.695,23.875,62699,0
+NPK.US,D,20071116,000000,23.973,24.241,23.781,24.185,100833,0
+NPK.US,D,20071119,000000,24.06,24.192,23.564,23.706,57524,0
+NPK.US,D,20071120,000000,23.695,24.001,23.4,23.812,59033,0
+NPK.US,D,20071121,000000,23.635,23.973,23.575,23.925,30617,0
+NPK.US,D,20071123,000000,23.984,24.104,23.896,24.039,16133,0
+NPK.US,D,20071126,000000,24.011,24.218,23.875,23.946,34282,0
+NPK.US,D,20071127,000000,24.011,24.481,23.957,24.437,96025,0
+NPK.US,D,20071128,000000,24.634,24.875,24.535,24.781,61049,0
+NPK.US,D,20071129,000000,24.687,24.834,24.377,24.452,53715,0
+NPK.US,D,20071130,000000,24.754,24.754,24.354,24.447,57934,0
+NPK.US,D,20071203,000000,24.41,24.547,24.328,24.328,39597,0
+NPK.US,D,20071204,000000,24.207,24.377,24.033,24.039,62884,0
+NPK.US,D,20071205,000000,24.278,24.278,24.044,24.142,40151,0
+NPK.US,D,20071206,000000,24.095,24.241,24.095,24.241,40701,0
+NPK.US,D,20071207,000000,24.263,24.263,24.126,24.192,27318,0
+NPK.US,D,20071210,000000,24.192,24.247,24.071,24.114,25851,0
+NPK.US,D,20071211,000000,24.169,24.241,23.488,23.515,55916,0
+NPK.US,D,20071212,000000,24.011,24.011,23.296,23.58,53533,0
+NPK.US,D,20071213,000000,23.428,23.651,23.308,23.569,56468,0
+NPK.US,D,20071214,000000,23.417,23.629,23.329,23.329,45281,0
+NPK.US,D,20071217,000000,23.259,23.52,23.259,23.428,25483,0
+NPK.US,D,20071218,000000,23.618,23.618,23.358,23.509,35935,0
+NPK.US,D,20071219,000000,23.302,23.552,23.302,23.407,45650,0
+NPK.US,D,20071220,000000,23.444,23.536,23.214,23.536,37034,0
+NPK.US,D,20071221,000000,23.826,23.925,23.471,23.925,97714,0
+NPK.US,D,20071224,000000,23.925,24.263,23.925,24.257,19433,0
+NPK.US,D,20071226,000000,24.257,24.41,24.12,24.365,25668,0
+NPK.US,D,20071227,000000,24.365,24.393,24.087,24.181,27500,0
+NPK.US,D,20071228,000000,24.201,24.247,23.723,23.744,36664,0
+NPK.US,D,20071231,000000,23.727,23.854,23.695,23.771,41615,0
+NPK.US,D,20080102,000000,23.826,23.93,23.569,23.591,38682,0
+NPK.US,D,20080103,000000,23.591,23.734,23.013,23.013,69499,0
+NPK.US,D,20080104,000000,23.013,23.1,22.403,22.478,104679,0
+NPK.US,D,20080107,000000,22.096,22.647,22.096,22.413,40517,0
+NPK.US,D,20080108,000000,22.403,22.63,22.047,22.113,43449,0
+NPK.US,D,20080109,000000,22.021,22.096,21.573,21.993,51882,0
+NPK.US,D,20080110,000000,21.917,22.2,21.715,22.103,32632,0
+NPK.US,D,20080111,000000,21.982,22.184,21.835,21.835,44365,0
+NPK.US,D,20080114,000000,21.971,21.993,21.78,21.868,12467,0
+NPK.US,D,20080115,000000,21.757,21.807,20.985,21.098,59764,0
+NPK.US,D,20080116,000000,21.075,21.311,21.038,21.207,56468,0
+NPK.US,D,20080117,000000,21.11,21.442,21.038,21.272,28599,0
+NPK.US,D,20080118,000000,21.169,21.361,20.994,21.24,49685,0
+NPK.US,D,20080122,000000,20.766,22.331,20.766,22.195,37583,0
+NPK.US,D,20080123,000000,21.982,23.875,21.824,23.781,101932,0
+NPK.US,D,20080124,000000,23.812,24.082,22.986,23.024,48218,0
+NPK.US,D,20080125,000000,23.248,23.308,22.341,22.67,35935,0
+NPK.US,D,20080128,000000,22.576,23.586,22.315,23.586,42718,0
+NPK.US,D,20080129,000000,23.683,24.295,23.575,24.218,43084,0
+NPK.US,D,20080130,000000,24.095,24.481,23.635,23.778,38682,0
+NPK.US,D,20080131,000000,23.552,25.299,23.552,25.117,51698,0
+NPK.US,D,20080201,000000,24.742,25.57,24.742,25.467,75534,0
+NPK.US,D,20080204,000000,25.342,25.882,25.266,25.499,45281,0
+NPK.US,D,20080205,000000,25.32,25.838,24.033,24.185,40701,0
+NPK.US,D,20080206,000000,24.447,25.183,24.082,24.241,46199,0
+NPK.US,D,20080207,000000,24.218,25.892,24.006,25.816,44734,0
+NPK.US,D,20080208,000000,25.211,26.362,25.211,25.844,47114,0
+NPK.US,D,20080211,000000,25.772,26.777,25.763,26.32,49132,0
+NPK.US,D,20080212,000000,26.402,26.738,26.09,26.385,35567,0
+NPK.US,D,20080213,000000,26.564,26.886,26.509,26.701,46564,0
+NPK.US,D,20080214,000000,26.679,26.723,25.293,25.583,39232,0
+NPK.US,D,20080215,000000,25.424,25.789,24.847,25.658,61232,0
+NPK.US,D,20080219,000000,25.838,25.926,24.47,24.923,67933,0
+NPK.US,D,20080220,000000,24.781,25.528,24.508,25.522,24567,0
+NPK.US,D,20080221,000000,25.56,25.789,23.99,24.388,60133,0
+NPK.US,D,20080222,000000,24.501,24.912,24.251,24.781,30433,0
+NPK.US,D,20080225,000000,24.84,25.179,24.66,24.9,59508,0
+NPK.US,D,20080226,000000,24.758,25.133,24.655,24.736,47297,0
+NPK.US,D,20080227,000000,24.67,24.949,24.611,24.875,28782,0
+NPK.US,D,20080228,000000,24.736,24.929,24.175,24.272,40517,0
+NPK.US,D,20080229,000000,24.126,24.126,23.384,23.651,90198,0
+NPK.US,D,20080303,000000,24.638,24.923,24.263,24.84,84332,0
+NPK.US,D,20080304,000000,24.627,25.117,24.415,24.814,63431,0
+NPK.US,D,20080305,000000,24.814,24.85,24.377,24.715,42222,0
+NPK.US,D,20080306,000000,24.895,24.895,23.716,23.826,119714,0
+NPK.US,D,20080307,000000,23.749,24.095,23.394,23.957,51517,0
+NPK.US,D,20080310,000000,23.858,23.886,23.117,23.292,50782,0
+NPK.US,D,20080311,000000,23.804,23.875,23.292,23.755,48949,0
+NPK.US,D,20080312,000000,23.69,23.978,23.346,23.515,40335,0
+NPK.US,D,20080313,000000,23.28,24.152,22.647,24.114,60867,0
+NPK.US,D,20080314,000000,24.223,24.223,23.341,23.846,26217,0
+NPK.US,D,20080317,000000,23.657,24.306,23.657,24.169,22184,0
+NPK.US,D,20080318,000000,24.568,25.429,24.452,25.287,45097,0
+NPK.US,D,20080319,000000,25.141,26.074,25.141,25.45,51453,0
+NPK.US,D,20080320,000000,25.789,25.795,25.195,25.397,161514,0
+NPK.US,D,20080324,000000,25.55,25.641,25.075,25.283,79748,0
+NPK.US,D,20080325,000000,25.234,25.598,24.906,25.352,50234,0
+NPK.US,D,20080326,000000,25.276,25.534,25.009,25.534,44365,0
+NPK.US,D,20080327,000000,25.638,25.909,25.047,25.195,30321,0
+NPK.US,D,20080328,000000,25.179,25.37,24.687,24.72,48401,0
+NPK.US,D,20080331,000000,24.857,25.156,24.791,25.146,85614,0
+NPK.US,D,20080401,000000,25.244,25.303,24.9,25.113,58300,0
+NPK.US,D,20080402,000000,25.059,25.303,25.059,25.237,36610,0
+NPK.US,D,20080403,000000,25.014,25.374,24.955,24.998,47894,0
+NPK.US,D,20080404,000000,24.9,25.234,24.704,24.938,28416,0
+NPK.US,D,20080407,000000,25.063,25.097,24.742,24.808,85714,0
+NPK.US,D,20080408,000000,24.72,24.884,24.36,24.884,49499,0
+NPK.US,D,20080409,000000,24.965,24.965,24.218,24.257,45463,0
+NPK.US,D,20080410,000000,24.299,24.578,23.941,24.578,47851,0
+NPK.US,D,20080411,000000,24.354,24.354,23.319,23.341,32266,0
+NPK.US,D,20080414,000000,23.52,24.055,23.515,24.055,60672,0
+NPK.US,D,20080415,000000,24.114,24.802,24.114,24.393,60998,0
+NPK.US,D,20080416,000000,24.638,25.075,24.638,25.021,51121,0
+NPK.US,D,20080417,000000,24.993,25.047,24.67,24.768,29332,0
+NPK.US,D,20080418,000000,25.004,25.195,24.791,25.047,75843,0
+NPK.US,D,20080421,000000,24.949,25.117,24.814,24.867,57611,0
+NPK.US,D,20080422,000000,24.802,24.906,24.185,24.611,46858,0
+NPK.US,D,20080423,000000,24.666,24.944,24.34,24.791,38485,0
+NPK.US,D,20080424,000000,24.768,25.133,24.67,25.113,93613,0
+NPK.US,D,20080425,000000,25.217,25.217,24.888,24.982,75099,0
+NPK.US,D,20080428,000000,25.287,25.287,24.955,25.195,131716,0
+NPK.US,D,20080429,000000,25.195,25.625,24.955,25.141,114928,0
+NPK.US,D,20080430,000000,25.237,26.029,24.955,26.002,146530,0
+NPK.US,D,20080501,000000,25.958,26.715,25.958,26.706,50812,0
+NPK.US,D,20080502,000000,26.825,27.115,26.45,26.837,61783,0
+NPK.US,D,20080505,000000,27.245,27.469,26.848,27.469,165202,0
+NPK.US,D,20080506,000000,27.469,27.562,26.679,27.398,109864,0
+NPK.US,D,20080507,000000,27.398,28.195,26.787,26.897,143758,0
+NPK.US,D,20080508,000000,27.11,27.649,26.848,27.649,123062,0
+NPK.US,D,20080509,000000,27.469,27.856,27.186,27.791,87813,0
+NPK.US,D,20080512,000000,27.89,28.362,27.506,28.362,101388,0
+NPK.US,D,20080513,000000,28.576,28.773,28.211,28.735,91066,0
+NPK.US,D,20080514,000000,28.647,29.012,28.385,28.49,111042,0
+NPK.US,D,20080515,000000,28.265,29.028,27.975,28.931,104441,0
+NPK.US,D,20080516,000000,29.1,29.466,28.314,28.943,159508,0
+NPK.US,D,20080519,000000,28.86,29.357,28.718,28.979,134419,0
+NPK.US,D,20080520,000000,29.035,29.536,28.931,29.253,75982,0
+NPK.US,D,20080521,000000,29.488,29.891,29.183,29.712,65534,0
+NPK.US,D,20080522,000000,29.699,30.087,29.521,30.087,86914,0
+NPK.US,D,20080523,000000,30.087,30.269,29.275,30.175,77989,0
+NPK.US,D,20080527,000000,30.18,30.628,29.869,30.615,67003,0
+NPK.US,D,20080528,000000,30.639,30.83,30.323,30.736,96839,0
+NPK.US,D,20080529,000000,30.704,31.527,30.671,31.472,153544,0
+NPK.US,D,20080530,000000,31.598,32.007,31.101,32.003,155744,0
+NPK.US,D,20080602,000000,32.04,32.04,30.676,31.26,87086,0
+NPK.US,D,20080603,000000,31.26,31.576,30.868,31.156,48518,0
+NPK.US,D,20080604,000000,31.238,31.534,30.873,31.527,96706,0
+NPK.US,D,20080605,000000,31.489,32.215,31.489,32.183,44412,0
+NPK.US,D,20080606,000000,32.095,32.095,31.643,31.779,42945,0
+NPK.US,D,20080609,000000,31.908,32.084,31.401,31.795,50818,0
+NPK.US,D,20080610,000000,31.576,32.128,31.414,31.816,70499,0
+NPK.US,D,20080611,000000,31.659,31.97,31.25,31.25,105001,0
+NPK.US,D,20080612,000000,31.468,31.97,31.348,31.718,45606,0
+NPK.US,D,20080613,000000,31.959,32.025,31.708,32.003,55164,0
+NPK.US,D,20080616,000000,32.003,32.112,31.636,32.062,56649,0
+NPK.US,D,20080617,000000,32.15,32.384,31.925,32.036,87304,0
+NPK.US,D,20080618,000000,31.816,32.188,31.718,32.188,40483,0
+NPK.US,D,20080619,000000,32.102,32.574,31.937,32.574,70933,0
+NPK.US,D,20080620,000000,32.312,32.688,32.312,32.57,90816,0
+NPK.US,D,20080623,000000,32.629,32.777,32.312,32.772,46347,0
+NPK.US,D,20080624,000000,32.701,32.891,32.346,32.346,52319,0
+NPK.US,D,20080625,000000,32.368,32.608,32.16,32.492,68756,0
+NPK.US,D,20080626,000000,32.443,32.541,32.183,32.253,80046,0
+NPK.US,D,20080627,000000,32.264,32.389,30.999,31.238,132056,0
+NPK.US,D,20080630,000000,31.129,31.129,30.71,30.796,101148,0
+NPK.US,D,20080701,000000,30.808,30.9,30.468,30.615,74960,0
+NPK.US,D,20080702,000000,30.699,30.71,29.761,29.782,78487,0
+NPK.US,D,20080703,000000,29.619,29.629,28.778,29.413,59298,0
+NPK.US,D,20080707,000000,29.579,29.733,28.883,29.346,130902,0
+NPK.US,D,20080708,000000,29.34,30.339,29.139,30.305,109241,0
+NPK.US,D,20080709,000000,30.452,30.468,29.576,29.576,110219,0
+NPK.US,D,20080710,000000,29.592,30.257,29.57,29.908,64452,0
+NPK.US,D,20080711,000000,29.793,30.011,29.379,29.886,81900,0
+NPK.US,D,20080714,000000,29.995,30.748,29.624,29.624,71786,0
+NPK.US,D,20080715,000000,29.396,30.458,28.96,29.957,93145,0
+NPK.US,D,20080716,000000,29.957,30.289,29.699,30.289,68249,0
+NPK.US,D,20080717,000000,30.18,31.14,30.18,31.14,49533,0
+NPK.US,D,20080718,000000,31.129,31.381,31.049,31.337,34952,0
+NPK.US,D,20080721,000000,31.267,31.785,31.267,31.625,54346,0
+NPK.US,D,20080722,000000,31.62,33.006,31.609,32.973,67233,0
+NPK.US,D,20080723,000000,32.941,33.405,32.941,33.317,43009,0
+NPK.US,D,20080724,000000,33.399,33.59,32.652,33.3,45705,0
+NPK.US,D,20080725,000000,33.371,33.77,33.317,33.673,51957,0
+NPK.US,D,20080728,000000,33.258,33.823,33.206,33.459,37782,0
+NPK.US,D,20080729,000000,33.688,34.489,33.644,34.288,79595,0
+NPK.US,D,20080730,000000,34.56,34.959,33.868,34.844,80480,0
+NPK.US,D,20080731,000000,34.833,34.833,33.965,34.299,67778,0
+NPK.US,D,20080801,000000,34.489,35.149,34.299,35.1,45049,0
+NPK.US,D,20080804,000000,35.242,35.984,34.893,35.58,90859,0
+NPK.US,D,20080805,000000,35.683,36.922,35.683,36.922,94072,0
+NPK.US,D,20080806,000000,36.95,37.086,36.016,36.84,48223,0
+NPK.US,D,20080807,000000,36.802,36.802,35.886,36.233,66227,0
+NPK.US,D,20080808,000000,36.086,37.14,34.932,37.124,58087,0
+NPK.US,D,20080811,000000,37.343,37.523,37.08,37.523,72805,0
+NPK.US,D,20080812,000000,37.332,37.598,36.907,37.222,71542,0
+NPK.US,D,20080813,000000,37.302,37.43,36.633,36.84,85842,0
+NPK.US,D,20080814,000000,36.48,37.119,36.378,36.791,57438,0
+NPK.US,D,20080815,000000,37.069,37.326,36.218,36.59,52133,0
+NPK.US,D,20080818,000000,36.835,37.665,36.781,37.189,70787,0
+NPK.US,D,20080819,000000,37.042,37.254,36.49,36.562,37568,0
+NPK.US,D,20080820,000000,36.562,36.862,36.154,36.474,55985,0
+NPK.US,D,20080821,000000,36.225,36.442,35.902,36.164,21481,0
+NPK.US,D,20080822,000000,36.126,37.162,35.99,37.162,34136,0
+NPK.US,D,20080825,000000,37.237,37.237,36.338,36.638,66619,0
+NPK.US,D,20080826,000000,36.693,36.693,36.296,36.426,26118,0
+NPK.US,D,20080827,000000,36.361,36.831,36.361,36.749,68244,0
+NPK.US,D,20080828,000000,36.6,37.533,36.6,37.511,83402,0
+NPK.US,D,20080829,000000,37.55,37.55,37.069,37.102,38007,0
+NPK.US,D,20080902,000000,37.947,37.947,37.381,37.811,74039,0
+NPK.US,D,20080903,000000,37.899,37.904,37.43,37.843,54212,0
+NPK.US,D,20080904,000000,37.653,37.837,36.218,36.464,63652,0
+NPK.US,D,20080905,000000,36.345,36.47,35.487,36.47,42645,0
+NPK.US,D,20080908,000000,36.802,37.931,36.802,37.931,50546,0
+NPK.US,D,20080909,000000,37.877,38.412,37.004,37.004,78805,0
+NPK.US,D,20080910,000000,37.43,38.047,37.058,37.485,53104,0
+NPK.US,D,20080911,000000,37.069,38.368,37.02,37.99,31178,0
+NPK.US,D,20080912,000000,37.674,38.035,36.322,37.566,21252,0
+NPK.US,D,20080915,000000,37.473,37.837,37.106,37.106,26314,0
+NPK.US,D,20080916,000000,36.661,37.62,36.322,37.414,53349,0
+NPK.US,D,20080917,000000,36.955,37.237,35.058,35.699,89909,0
+NPK.US,D,20080918,000000,36.231,36.732,34.724,35.797,93986,0
+NPK.US,D,20080919,000000,36.95,37.43,36.584,37.381,173044,0
+NPK.US,D,20080922,000000,37.358,38.388,37.302,37.837,55853,0
+NPK.US,D,20080923,000000,37.909,38.678,37.189,37.189,137973,0
+NPK.US,D,20080924,000000,37.67,37.67,36.628,36.807,36218,0
+NPK.US,D,20080925,000000,36.802,37.533,36.312,36.628,89400,0
+NPK.US,D,20080926,000000,36.502,36.765,35.766,36.044,49194,0
+NPK.US,D,20080929,000000,35.781,35.781,17.635,33.754,76998,0
+NPK.US,D,20080930,000000,34.069,35.935,33.877,35.749,71566,0
+NPK.US,D,20081001,000000,35.601,36.59,35.238,36.546,63317,0
+NPK.US,D,20081002,000000,37.053,37.877,36.322,36.498,56560,0
+NPK.US,D,20081003,000000,36.831,37.065,34.511,34.511,37254,0
+NPK.US,D,20081006,000000,33.877,33.877,29.382,30.591,135441,0
+NPK.US,D,20081007,000000,30.71,30.71,27.103,27.103,111904,0
+NPK.US,D,20081008,000000,26.296,28.086,25.734,26.907,95522,0
+NPK.US,D,20081009,000000,26.907,27.349,23.515,23.515,125486,0
+NPK.US,D,20081010,000000,19.865,24.317,19.865,23.875,113593,0
+NPK.US,D,20081013,000000,24.464,27.191,24.464,27.16,95432,0
+NPK.US,D,20081014,000000,28.19,28.19,25.763,27.001,47385,0
+NPK.US,D,20081015,000000,25.675,26.558,24.393,24.393,58726,0
+NPK.US,D,20081016,000000,24.475,26.755,23.417,26.629,73447,0
+NPK.US,D,20081017,000000,25.816,28.075,25.757,26.079,53859,0
+NPK.US,D,20081020,000000,26.629,26.723,25.909,26.526,32762,0
+NPK.US,D,20081021,000000,26.389,28.114,26.389,27.34,67964,0
+NPK.US,D,20081022,000000,26.787,27.279,26.389,26.76,30419,0
+NPK.US,D,20081023,000000,26.921,27.785,25.429,27.082,44844,0
+NPK.US,D,20081024,000000,26.074,26.706,25.447,25.868,71685,0
+NPK.US,D,20081027,000000,25.886,26.307,24.278,24.278,34848,0
+NPK.US,D,20081028,000000,24.278,26.816,24.098,26.619,75628,0
+NPK.US,D,20081029,000000,26.667,28.304,26.176,27.503,44018,0
+NPK.US,D,20081030,000000,27.83,29.025,26.328,28.647,70448,0
+NPK.US,D,20081031,000000,28.538,31.788,28.075,31.788,102741,0
+NPK.US,D,20081103,000000,31.534,33.213,31.424,32.394,64501,0
+NPK.US,D,20081104,000000,32.629,33.017,31.353,31.653,52397,0
+NPK.US,D,20081105,000000,31.414,31.414,29.754,29.782,46088,0
+NPK.US,D,20081106,000000,29.629,30.573,29.149,29.897,26508,0
+NPK.US,D,20081107,000000,30.136,31.97,30.136,31.381,43852,0
+NPK.US,D,20081110,000000,31.767,31.816,29.423,29.629,31899,0
+NPK.US,D,20081111,000000,29.368,30.639,29.028,29.793,46310,0
+NPK.US,D,20081112,000000,29.46,29.657,27.714,27.726,29998,0
+NPK.US,D,20081113,000000,27.841,31.189,26.87,31.189,61002,0
+NPK.US,D,20081114,000000,30.71,31.636,28.665,28.937,41469,0
+NPK.US,D,20081117,000000,28.232,28.778,25.031,27.579,78500,0
+NPK.US,D,20081118,000000,27.78,29.858,27.082,28.677,121508,0
+NPK.US,D,20081119,000000,28.724,29.176,27.132,27.709,74267,0
+NPK.US,D,20081120,000000,27.709,29.957,26.738,27.05,82561,0
+NPK.US,D,20081121,000000,26.69,29.21,26.543,29.199,116220,0
+NPK.US,D,20081124,000000,29.302,30.71,28.702,30.204,72124,0
+NPK.US,D,20081125,000000,30.393,30.71,29.193,30.71,45753,0
+NPK.US,D,20081126,000000,30.257,30.83,29.608,30.682,115613,0
+NPK.US,D,20081128,000000,30.682,31.604,30.404,31.486,41065,0
+NPK.US,D,20081201,000000,30.95,31.081,27.911,28.025,98859,0
+NPK.US,D,20081202,000000,27.464,30.299,27.464,30.229,135070,0
+NPK.US,D,20081203,000000,30.204,33.29,30.081,32.968,134043,0
+NPK.US,D,20081204,000000,32.508,34.376,30.645,31.125,121016,0
+NPK.US,D,20081205,000000,31.125,32.138,29.396,31.375,148969,0
+NPK.US,D,20081208,000000,31.337,33.241,30.622,32.492,109558,0
+NPK.US,D,20081209,000000,32.412,33.432,30.71,31.718,133406,0
+NPK.US,D,20081210,000000,31.97,33.584,31.223,33.131,60562,0
+NPK.US,D,20081211,000000,32.82,33.414,30.443,31.151,105345,0
+NPK.US,D,20081212,000000,30.71,32.858,30.485,32.652,44894,0
+NPK.US,D,20081215,000000,32.438,32.804,30.535,30.615,63553,0
+NPK.US,D,20081216,000000,30.257,34.501,30.257,33.725,106088,0
+NPK.US,D,20081217,000000,33.349,34.189,32.871,33.553,47798,0
+NPK.US,D,20081218,000000,33.59,35.319,32.995,33.922,55050,0
+NPK.US,D,20081219,000000,34.91,35.641,34.015,34.26,154675,0
+NPK.US,D,20081222,000000,34.408,35.133,32.532,34.288,76574,0
+NPK.US,D,20081223,000000,34.01,34.881,32.203,33.066,38900,0
+NPK.US,D,20081224,000000,33.066,33.673,32.225,33.206,20304,0
+NPK.US,D,20081226,000000,33.278,33.699,32.656,33.47,101860,0
+NPK.US,D,20081229,000000,33.688,34.904,32.903,34.549,139666,0
+NPK.US,D,20081230,000000,34.528,35.797,34.076,35.749,97788,0
+NPK.US,D,20081231,000000,35.733,37.909,35.733,36.95,93549,0
+NPK.US,D,20090102,000000,36.998,38.2,36.901,37.539,103849,0
+NPK.US,D,20090105,000000,37.539,38.629,36.97,37.369,103581,0
+NPK.US,D,20090106,000000,37.56,38.863,37.237,38.526,97824,0
+NPK.US,D,20090107,000000,38.303,38.701,37.315,38.205,69506,0
+NPK.US,D,20090108,000000,37.909,38.754,37.598,38.439,109319,0
+NPK.US,D,20090109,000000,38.635,38.76,36.231,36.399,54648,0
+NPK.US,D,20090112,000000,36.442,36.442,35.181,36.316,35346,0
+NPK.US,D,20090113,000000,35.99,36.96,35.614,36.241,38948,0
+NPK.US,D,20090114,000000,35.766,35.766,33.77,34.161,42440,0
+NPK.US,D,20090115,000000,34.136,34.299,33.377,34.299,100293,0
+NPK.US,D,20090116,000000,34.452,35.171,34.086,35.171,56384,0
+NPK.US,D,20090120,000000,34.981,34.981,33.721,33.775,48537,0
+NPK.US,D,20090121,000000,33.971,35.498,32.449,35.302,78282,0
+NPK.US,D,20090122,000000,34.92,35.521,34.092,34.646,35303,0
+NPK.US,D,20090123,000000,34.189,34.544,33.601,33.906,37592,0
+NPK.US,D,20090126,000000,34.064,34.904,33.954,34.495,43495,0
+NPK.US,D,20090127,000000,34.475,34.91,34.446,34.622,24568,0
+NPK.US,D,20090128,000000,34.926,35.892,34.646,35.171,76663,0
+NPK.US,D,20090129,000000,35.03,35.034,33.715,33.944,92084,0
+NPK.US,D,20090130,000000,34.141,34.141,32.112,32.215,84472,0
+NPK.US,D,20090202,000000,32.09,33.965,32.084,33.49,73142,0
+NPK.US,D,20090203,000000,33.709,34.125,32.728,33.399,81509,0
+NPK.US,D,20090204,000000,33.399,33.405,31.534,31.714,48691,0
+NPK.US,D,20090205,000000,31.521,32.788,30.377,32.183,115157,0
+NPK.US,D,20090206,000000,32.117,33.196,32.117,32.554,49281,0
+NPK.US,D,20090209,000000,32.312,32.875,32.04,32.636,25872,0
+NPK.US,D,20090210,000000,32.412,32.777,29.897,29.995,50840,0
+NPK.US,D,20090211,000000,30.468,30.943,29.645,30.224,53438,0
+NPK.US,D,20090212,000000,29.847,30.269,29.063,30.098,61777,0
+NPK.US,D,20090213,000000,29.979,30.599,29.396,29.563,23454,0
+NPK.US,D,20090217,000000,29.083,29.083,27.186,27.802,52505,0
+NPK.US,D,20090218,000000,28.025,28.621,26.597,27.714,28308,0
+NPK.US,D,20090219,000000,27.956,28.319,27.202,28.102,32418,0
+NPK.US,D,20090220,000000,27.48,28.642,27.164,28.031,68668,0
+NPK.US,D,20090223,000000,27.694,29.389,27.694,28.746,106590,0
+NPK.US,D,20090224,000000,28.501,31.643,28.501,31.544,111891,0
+NPK.US,D,20090225,000000,31.201,31.668,30.977,31.511,153284,0
+NPK.US,D,20090226,000000,31.653,32.095,31.316,31.85,57224,0
+NPK.US,D,20090227,000000,31.211,31.948,30.813,31.172,65078,0
+NPK.US,D,20090302,000000,30.485,31.451,29.423,30.95,111354,0
+NPK.US,D,20090303,000000,30.939,31.049,29.22,29.466,44341,0
+NPK.US,D,20090304,000000,29.881,30.591,29.128,30.016,56591,0
+NPK.US,D,20090305,000000,29.674,29.674,26.715,27.061,58641,0
+NPK.US,D,20090306,000000,27.307,27.626,26.008,26.324,34012,0
+NPK.US,D,20090309,000000,26.154,26.154,24.524,24.682,48114,0
+NPK.US,D,20090310,000000,25.37,26.144,24.906,25.167,88250,0
+NPK.US,D,20090311,000000,25.004,25.227,24.452,24.46,53837,0
+NPK.US,D,20090312,000000,24.404,25.947,23.973,25.816,79351,0
+NPK.US,D,20090313,000000,26.209,27.48,25.816,27.213,60485,0
+NPK.US,D,20090316,000000,27.78,27.78,25.827,26.04,68630,0
+NPK.US,D,20090317,000000,26.106,28.228,25.8,28.228,60518,0
+NPK.US,D,20090318,000000,28.195,28.789,27.42,28.718,55110,0
+NPK.US,D,20090319,000000,28.839,29.296,28.615,29.009,35311,0
+NPK.US,D,20090320,000000,29.263,29.576,27.874,28.13,43490,0
+NPK.US,D,20090323,000000,28.337,30.239,27.94,29.881,66561,0
+NPK.US,D,20090324,000000,29.499,29.935,28.172,28.179,44340,0
+NPK.US,D,20090325,000000,28.425,30.127,28.37,30.119,69171,0
+NPK.US,D,20090326,000000,30.377,34.369,30.361,34.184,127193,0
+NPK.US,D,20090327,000000,33.977,34.413,31.391,31.478,89551,0
+NPK.US,D,20090330,000000,31.223,31.424,29.771,31.118,79663,0
+NPK.US,D,20090331,000000,31.108,33.165,31.108,31.43,79608,0
+NPK.US,D,20090401,000000,31.064,33.29,30.999,33.066,65234,0
+NPK.US,D,20090402,000000,33.792,35.831,33.741,34.622,96270,0
+NPK.US,D,20090403,000000,34.851,35.733,34.381,35.389,59641,0
+NPK.US,D,20090406,000000,35.309,35.362,33.236,33.792,73069,0
+NPK.US,D,20090407,000000,33.541,35.106,33.3,33.574,79210,0
+NPK.US,D,20090408,000000,33.954,35.647,33.633,35.647,73665,0
+NPK.US,D,20090409,000000,36.316,38.242,35.869,36.683,90609,0
+NPK.US,D,20090413,000000,35.963,36.267,35.009,35.302,56157,0
+NPK.US,D,20090414,000000,34.572,34.572,32.946,33.028,57387,0
+NPK.US,D,20090415,000000,33.229,34.63,33.115,33.807,81985,0
+NPK.US,D,20090416,000000,34.048,35.558,33.258,35.357,66862,0
+NPK.US,D,20090417,000000,35.129,36.6,34.778,35.821,73690,0
+NPK.US,D,20090420,000000,35.438,35.706,33.496,33.851,78083,0
+NPK.US,D,20090421,000000,33.997,36.464,33.754,35.699,55767,0
+NPK.US,D,20090422,000000,35.553,37.261,35.351,36.387,74927,0
+NPK.US,D,20090423,000000,36.328,36.719,34.26,35.238,39870,0
+NPK.US,D,20090424,000000,35.438,37.086,35.379,36.464,46320,0
+NPK.US,D,20090427,000000,35.781,37.09,35.597,36.562,35417,0
+NPK.US,D,20090428,000000,36.316,37.086,36.191,36.562,38163,0
+NPK.US,D,20090429,000000,36.719,37.703,36.448,37.237,50282,0
+NPK.US,D,20090430,000000,37.478,38.247,36.71,36.71,54146,0
+NPK.US,D,20090501,000000,36.791,38.364,36.584,38.11,58327,0
+NPK.US,D,20090504,000000,37.746,39.557,37.746,39.409,41303,0
+NPK.US,D,20090505,000000,39.033,39.616,37.806,38.587,72958,0
+NPK.US,D,20090506,000000,38.957,39.137,36.96,37.834,55006,0
+NPK.US,D,20090507,000000,38.2,38.45,35.633,37.374,71861,0
+NPK.US,D,20090508,000000,37.893,39.202,36.938,39.202,35306,0
+NPK.US,D,20090511,000000,38.641,38.912,36.814,36.858,61258,0
+NPK.US,D,20090512,000000,36.273,37.14,35.553,35.794,85454,0
+NPK.US,D,20090513,000000,35.667,36.316,34.408,34.577,87152,0
+NPK.US,D,20090514,000000,34.92,37.391,33.59,36.378,103850,0
+NPK.US,D,20090515,000000,36.371,38.258,36.154,37.769,81660,0
+NPK.US,D,20090518,000000,38.607,41.728,38.401,41.717,123112,0
+NPK.US,D,20090519,000000,41.346,41.713,40.303,40.544,71184,0
+NPK.US,D,20090520,000000,40.68,41.172,39.491,39.77,61439,0
+NPK.US,D,20090521,000000,39.044,40.114,38.788,39.737,65662,0
+NPK.US,D,20090522,000000,39.878,40.293,39.179,39.464,62864,0
+NPK.US,D,20090526,000000,39.519,42.323,39.519,42.246,111669,0
+NPK.US,D,20090527,000000,42.066,42.436,39.927,40.026,120659,0
+NPK.US,D,20090528,000000,40.467,40.516,39.308,40.207,92046,0
+NPK.US,D,20090529,000000,40.207,42.12,40.207,41.972,117916,0
+NPK.US,D,20090601,000000,42.443,43.229,42.246,43.145,94933,0
+NPK.US,D,20090602,000000,43.141,43.457,42.142,42.977,92511,0
+NPK.US,D,20090603,000000,42.852,43.478,42.334,43.403,56419,0
+NPK.US,D,20090604,000000,43.583,43.642,42.573,43.642,56714,0
+NPK.US,D,20090605,000000,43.545,43.942,43.015,43.773,81552,0
+NPK.US,D,20090608,000000,43.392,44.105,42.502,43.784,66620,0
+NPK.US,D,20090609,000000,43.687,43.778,42.836,43.195,51432,0
+NPK.US,D,20090610,000000,43.211,43.244,41.214,42.983,76740,0
+NPK.US,D,20090611,000000,42.807,43.587,42.737,42.77,76167,0
+NPK.US,D,20090612,000000,42.529,43.309,41.967,43.272,53082,0
+NPK.US,D,20090615,000000,42.251,42.337,41.04,42.23,56640,0
+NPK.US,D,20090616,000000,42.179,42.644,39.933,40.528,85522,0
+NPK.US,D,20090617,000000,40.637,42.179,40.256,40.669,72492,0
+NPK.US,D,20090618,000000,40.915,41.415,40.627,40.872,50681,0
+NPK.US,D,20090619,000000,41.553,42.093,40.108,40.676,85218,0
+NPK.US,D,20090622,000000,40.369,40.637,39.731,39.807,41630,0
+NPK.US,D,20090623,000000,40.123,40.423,39.61,39.61,38680,0
+NPK.US,D,20090624,000000,39.709,40.637,39.208,39.875,35500,0
+NPK.US,D,20090625,000000,39.759,40.184,39.011,40.184,55012,0
+NPK.US,D,20090626,000000,40.053,40.053,38.871,39.099,299362,0
+NPK.US,D,20090629,000000,39.099,39.61,38.412,39.229,70512,0
+NPK.US,D,20090630,000000,39.409,39.61,38.881,39.202,32303,0
+NPK.US,D,20090701,000000,39.665,40.01,38.923,39.383,64263,0
+NPK.US,D,20090702,000000,39.104,39.142,38.144,38.765,46789,0
+NPK.US,D,20090706,000000,38.635,39.851,38.356,39.333,60403,0
+NPK.US,D,20090707,000000,39.47,39.486,38.754,38.881,45663,0
+NPK.US,D,20090708,000000,38.94,39.308,38.455,39.093,30390,0
+NPK.US,D,20090709,000000,39.351,39.351,38.641,38.689,35347,0
+NPK.US,D,20090710,000000,38.635,39.028,38.509,38.903,18820,0
+NPK.US,D,20090713,000000,39.044,40.544,38.254,40.544,78303,0
+NPK.US,D,20090714,000000,40.32,40.32,39.409,40.271,49563,0
+NPK.US,D,20090715,000000,40.445,41.172,39.956,41.159,65635,0
+NPK.US,D,20090716,000000,41.159,41.728,40.856,41.514,52015,0
+NPK.US,D,20090717,000000,41.624,41.624,40.369,40.561,63643,0
+NPK.US,D,20090720,000000,40.572,40.904,39.683,40.577,34848,0
+NPK.US,D,20090721,000000,40.931,40.931,39.747,40.561,41906,0
+NPK.US,D,20090722,000000,40.409,40.8,39.163,39.639,65333,0
+NPK.US,D,20090723,000000,39.475,40.511,39.188,39.632,105509,0
+NPK.US,D,20090724,000000,39.508,39.656,37.09,38.455,124007,0
+NPK.US,D,20090727,000000,39.147,39.747,38.288,39.747,91014,0
+NPK.US,D,20090728,000000,39.575,40.211,38.754,40.207,219060,0
+NPK.US,D,20090729,000000,40.311,41.1,39.519,40.697,45181,0
+NPK.US,D,20090730,000000,40.947,42.36,40.191,41.4,39275,0
+NPK.US,D,20090731,000000,41.619,42.687,41.4,41.4,31337,0
+NPK.US,D,20090803,000000,41.963,42.137,40.403,41.853,56273,0
+NPK.US,D,20090804,000000,41.799,42.344,41.116,41.728,101152,0
+NPK.US,D,20090805,000000,41.81,41.81,40.123,40.256,39525,0
+NPK.US,D,20090806,000000,40.262,40.768,39.263,40.016,41298,0
+NPK.US,D,20090807,000000,40.523,41.575,40.207,41.112,75842,0
+NPK.US,D,20090810,000000,40.997,42.889,40.954,42.748,61255,0
+NPK.US,D,20090811,000000,42.725,43.025,41.989,42.623,57566,0
+NPK.US,D,20090812,000000,42.715,44.068,42.529,43.505,43065,0
+NPK.US,D,20090813,000000,43.56,43.778,43.217,43.669,37762,0
+NPK.US,D,20090814,000000,43.457,43.713,42.862,43.713,62386,0
+NPK.US,D,20090817,000000,43.145,43.145,41.93,42.546,74800,0
+NPK.US,D,20090818,000000,42.66,43,42.179,42.748,65194,0
+NPK.US,D,20090819,000000,42.077,43.392,41.963,43.375,50581,0
+NPK.US,D,20090820,000000,43.178,44.356,42.901,43.942,65206,0
+NPK.US,D,20090821,000000,44.21,45.076,44.21,44.941,65218,0
+NPK.US,D,20090824,000000,45.067,45.218,44.541,44.975,48731,0
+NPK.US,D,20090825,000000,45.072,45.3,44.672,44.821,50007,0
+NPK.US,D,20090826,000000,44.629,45.192,44.455,44.821,47653,0
+NPK.US,D,20090827,000000,44.969,45.333,44.056,44.941,39345,0
+NPK.US,D,20090828,000000,45.132,45.132,43.403,43.762,63454,0
+NPK.US,D,20090831,000000,43.413,43.533,42.419,43.157,72164,0
+NPK.US,D,20090901,000000,42.758,43.529,40.409,41.318,102249,0
+NPK.US,D,20090902,000000,41.112,42.235,40.762,41.531,52811,0
+NPK.US,D,20090903,000000,41.592,41.947,40.768,41.935,25846,0
+NPK.US,D,20090904,000000,42.049,42.246,40.992,41.695,71861,0
+NPK.US,D,20090908,000000,42.021,42.36,40.979,41.493,61746,0
+NPK.US,D,20090909,000000,41.488,42.262,40.969,41.918,47638,0
+NPK.US,D,20090910,000000,42.089,42.089,41.019,41.853,54150,0
+NPK.US,D,20090911,000000,41.789,42.104,41.013,41.1,33946,0
+NPK.US,D,20090914,000000,40.676,40.931,40.191,40.555,52082,0
+NPK.US,D,20090915,000000,40.572,40.572,39.416,40.462,72077,0
+NPK.US,D,20090916,000000,40.462,41.166,40.262,41.095,69883,0
+NPK.US,D,20090917,000000,40.894,41.761,40.8,41.635,37809,0
+NPK.US,D,20090918,000000,42.021,43.239,42.016,42.753,95413,0
+NPK.US,D,20090921,000000,42.613,43.729,42.552,43.587,48605,0
+NPK.US,D,20090922,000000,43.773,44.036,43.276,43.341,30811,0
+NPK.US,D,20090923,000000,43.44,43.811,42.83,42.879,70594,0
+NPK.US,D,20090924,000000,42.928,43.691,42.535,43.145,30220,0
+NPK.US,D,20090925,000000,42.95,43.664,42.556,43.125,16057,0
+NPK.US,D,20090928,000000,43.293,44.443,43.157,43.789,23661,0
+NPK.US,D,20090929,000000,43.986,44.433,43.827,44.252,29703,0
+NPK.US,D,20090930,000000,44.172,44.694,43.789,44.57,65813,0
+NPK.US,D,20091001,000000,44.433,44.792,43.85,43.85,40491,0
+NPK.US,D,20091002,000000,43.616,44.847,43.57,44.657,63951,0
+NPK.US,D,20091005,000000,44.995,45.109,44.564,44.892,38105,0
+NPK.US,D,20091006,000000,45.033,45.749,44.919,45.749,61431,0
+NPK.US,D,20091007,000000,45.749,46.294,45.584,45.9,42362,0
+NPK.US,D,20091008,000000,46.109,46.458,46.004,46.381,58556,0
+NPK.US,D,20091009,000000,46.396,46.643,46.179,46.61,50207,0
+NPK.US,D,20091012,000000,46.566,47.601,46.368,46.943,57118,0
+NPK.US,D,20091013,000000,47.008,47.063,45.981,46.778,54334,0
+NPK.US,D,20091014,000000,46.783,47.139,46.408,47.074,45606,0
+NPK.US,D,20091015,000000,46.903,47.139,46.68,47.139,42638,0
+NPK.US,D,20091016,000000,46.636,47.182,46.636,46.981,29714,0
+NPK.US,D,20091019,000000,46.614,47.438,46.614,47.361,54191,0
+NPK.US,D,20091020,000000,47.112,47.488,46.757,47.488,49808,0
+NPK.US,D,20091021,000000,47.471,47.575,46.179,46.479,61615,0
+NPK.US,D,20091022,000000,46.522,47.777,46.522,47.319,57103,0
+NPK.US,D,20091023,000000,47.395,47.57,46.063,47.172,56468,0
+NPK.US,D,20091026,000000,47.324,48.022,46.833,46.958,55177,0
+NPK.US,D,20091027,000000,47.172,47.494,46.598,46.598,39998,0
+NPK.US,D,20091028,000000,46.664,47.001,45.994,46.043,55511,0
+NPK.US,D,20091029,000000,46.179,46.61,45.677,46.19,46366,0
+NPK.US,D,20091030,000000,46.021,46.097,43.892,44.781,90757,0
+NPK.US,D,20091102,000000,44.935,45.623,43.636,44.155,116161,0
+NPK.US,D,20091103,000000,44.046,44.597,43.736,43.998,83321,0
+NPK.US,D,20091104,000000,44.046,44.603,43.293,43.549,116460,0
+NPK.US,D,20091105,000000,43.909,47.145,43.909,46.871,82350,0
+NPK.US,D,20091106,000000,46.61,47.307,45.825,46.529,98931,0
+NPK.US,D,20091109,000000,46.162,47.532,46.162,46.632,101878,0
+NPK.US,D,20091110,000000,46.418,46.795,45.611,46.212,47349,0
+NPK.US,D,20091111,000000,46.441,46.899,46.195,46.271,36484,0
+NPK.US,D,20091112,000000,46.2,46.479,45.344,45.496,62922,0
+NPK.US,D,20091113,000000,46.021,46.588,45.463,46.418,40253,0
+NPK.US,D,20091116,000000,47.019,47.918,46.626,47.918,86244,0
+NPK.US,D,20091117,000000,47.94,48.043,47.51,48.022,39252,0
+NPK.US,D,20091118,000000,48.05,48.224,47.842,48.217,45606,0
+NPK.US,D,20091119,000000,47.973,48.513,47.536,48.513,75482,0
+NPK.US,D,20091120,000000,48.061,48.53,47.76,48.376,29060,0
+NPK.US,D,20091123,000000,48.365,48.922,48.29,48.835,45372,0
+NPK.US,D,20091124,000000,48.895,48.96,48.098,48.955,68072,0
+NPK.US,D,20091125,000000,49.037,49.245,47.918,48.594,28939,0
+NPK.US,D,20091127,000000,47.575,47.914,46.909,46.915,26467,0
+NPK.US,D,20091130,000000,46.882,48.426,46.436,48.001,131464,0
+NPK.US,D,20091201,000000,48.284,48.96,47.549,48.344,161312,0
+NPK.US,D,20091202,000000,48.234,49.271,48.234,49.245,85091,0
+NPK.US,D,20091203,000000,49.276,49.638,48.552,48.645,95023,0
+NPK.US,D,20091204,000000,49.251,49.779,48.824,49.364,77352,0
+NPK.US,D,20091207,000000,49.418,49.817,48.721,49.113,78604,0
+NPK.US,D,20091208,000000,49.027,49.309,48.426,48.463,54069,0
+NPK.US,D,20091209,000000,49.305,49.446,48.59,49.348,71079,0
+NPK.US,D,20091210,000000,49.583,49.957,48.621,49.206,125802,0
+NPK.US,D,20091211,000000,49.381,50.679,49.251,50.679,108921,0
+NPK.US,D,20091214,000000,50.881,52.6,50.238,52.48,76179,0
+NPK.US,D,20091215,000000,52.288,52.385,51.53,51.727,67540,0
+NPK.US,D,20091216,000000,45.797,52.55,45.797,51.437,70748,0
+NPK.US,D,20091217,000000,51.632,52.451,50.886,52.363,77592,0
+NPK.US,D,20091218,000000,52.467,53.281,51.95,53.217,216968,0
+NPK.US,D,20091221,000000,53.346,54.41,53.346,53.93,67802,0
+NPK.US,D,20091222,000000,54.186,54.465,53.827,54.239,32972,0
+NPK.US,D,20091223,000000,54.219,56.532,54.219,56.373,85307,0
+NPK.US,D,20091224,000000,56.58,57.459,56.58,57.246,26344,0
+NPK.US,D,20091228,000000,54.12,57.622,49.2,56.814,31106,0
+NPK.US,D,20091229,000000,55.823,56.46,55.589,56.352,58941,0
+NPK.US,D,20091230,000000,56.28,57.077,55.8,56.28,49000,0
+NPK.US,D,20091231,000000,56.423,57.404,56.248,56.27,48096,0
+NPK.US,D,20100104,000000,57.029,58.883,57.029,58.496,104020,0
+NPK.US,D,20100105,000000,58.239,58.627,57.519,57.726,64039,0
+NPK.US,D,20100106,000000,57.492,58.577,57.378,57.726,51619,0
+NPK.US,D,20100107,000000,57.726,57.945,57.121,57.348,33337,0
+NPK.US,D,20100108,000000,57.29,57.415,57.017,57.372,33285,0
+NPK.US,D,20100111,000000,57.496,57.496,56.58,57.132,48242,0
+NPK.US,D,20100112,000000,56.87,57.444,56.609,57.17,26528,0
+NPK.US,D,20100113,000000,57.121,58.588,56.81,58.368,51435,0
+NPK.US,D,20100114,000000,58.212,58.845,57.825,58.817,44341,0
+NPK.US,D,20100115,000000,58.894,59.28,57.782,58.485,69077,0
+NPK.US,D,20100119,000000,58.837,60.442,58.729,60.362,56454,0
+NPK.US,D,20100120,000000,59.706,60.437,59.134,60.099,59526,0
+NPK.US,D,20100121,000000,59.957,60.17,58.958,59.363,52692,0
+NPK.US,D,20100122,000000,59.493,60.012,59.309,59.915,52228,0
+NPK.US,D,20100125,000000,61.14,61.14,58.917,59.144,73710,0
+NPK.US,D,20100126,000000,59.128,59.516,58.331,58.353,24618,0
+NPK.US,D,20100127,000000,58.163,59.438,57.557,59.434,37590,0
+NPK.US,D,20100128,000000,59.434,60.355,58.615,58.654,54775,0
+NPK.US,D,20100129,000000,58.997,60.203,58.392,58.997,64057,0
+NPK.US,D,20100201,000000,59.241,59.915,58.774,59.176,72224,0
+NPK.US,D,20100202,000000,59.395,61.218,59.395,60.181,56982,0
+NPK.US,D,20100203,000000,60.242,60.242,58.785,59.575,34524,0
+NPK.US,D,20100204,000000,59.487,59.618,57.197,57.476,48708,0
+NPK.US,D,20100205,000000,57.737,57.737,55.456,56.642,73403,0
+NPK.US,D,20100208,000000,56.772,57.644,56.489,56.591,44419,0
+NPK.US,D,20100209,000000,57.567,58.577,57.181,58.092,64425,0
+NPK.US,D,20100210,000000,58.092,58.321,57.699,58.234,26118,0
+NPK.US,D,20100211,000000,58.222,59.05,57.896,58.982,40522,0
+NPK.US,D,20100212,000000,58.365,59.478,57.965,59.478,23857,0
+NPK.US,D,20100216,000000,59.718,60.442,58.982,59.553,42453,0
+NPK.US,D,20100217,000000,59.663,60.061,59.112,59.733,58146,0
+NPK.US,D,20100218,000000,59.865,60.633,59.657,60.628,44537,0
+NPK.US,D,20100219,000000,60.77,63.234,59.915,62.859,86122,0
+NPK.US,D,20100222,000000,63.317,64.414,63.317,63.846,95825,0
+NPK.US,D,20100223,000000,64.016,66.415,64.016,65.962,103343,0
+NPK.US,D,20100224,000000,66.354,67.271,65.22,65.248,129510,0
+NPK.US,D,20100225,000000,65.161,65.488,62.958,65.14,109445,0
+NPK.US,D,20100226,000000,65.373,66.096,64.54,64.991,69591,0
+NPK.US,D,20100301,000000,65.509,66.554,65.427,66.321,138988,0
+NPK.US,D,20100302,000000,66.865,68.06,65.575,66.388,160233,0
+NPK.US,D,20100303,000000,66.898,67.271,65.302,65.956,129457,0
+NPK.US,D,20100304,000000,66.527,67.847,65.738,67.634,86223,0
+NPK.US,D,20100305,000000,68.119,68.119,67.17,68.06,96903,0
+NPK.US,D,20100308,000000,68.184,69.431,68.184,68.736,79529,0
+NPK.US,D,20100309,000000,68.736,69.903,68.736,69.273,46982,0
+NPK.US,D,20100310,000000,69.585,69.732,68.378,69.732,61316,0
+NPK.US,D,20100311,000000,69.512,69.512,67.946,69.506,56706,0
+NPK.US,D,20100312,000000,69.539,69.539,68.184,68.703,31124,0
+NPK.US,D,20100315,000000,69.253,69.253,67.429,68.523,50758,0
+NPK.US,D,20100316,000000,69.141,69.141,67.98,68.677,29503,0
+NPK.US,D,20100317,000000,68.577,69.22,68.152,68.231,50781,0
+NPK.US,D,20100318,000000,68.184,69.604,68.184,69.319,62490,0
+NPK.US,D,20100319,000000,69.591,69.877,68.523,68.955,99024,0
+NPK.US,D,20100322,000000,68.417,68.417,66.228,67.973,98173,0
+NPK.US,D,20100323,000000,67.8,68.471,67.449,68.212,44590,0
+NPK.US,D,20100324,000000,68.126,68.305,67.165,67.25,53508,0
+NPK.US,D,20100325,000000,67.416,67.609,66.309,66.488,40450,0
+NPK.US,D,20100326,000000,66.535,66.925,65.443,65.727,40179,0
+NPK.US,D,20100329,000000,65.727,67.17,64.916,66.004,34490,0
+NPK.US,D,20100330,000000,67.416,67.416,66.548,66.759,37332,0
+NPK.US,D,20100331,000000,66.712,67.124,64.856,64.86,89901,0
+NPK.US,D,20100401,000000,65.427,65.427,63.274,63.59,121999,0
+NPK.US,D,20100405,000000,63.632,64.004,62.918,63.55,89605,0
+NPK.US,D,20100406,000000,63.67,63.747,61.899,62.53,99139,0
+NPK.US,D,20100407,000000,62.875,62.875,58.392,60.165,190244,0
+NPK.US,D,20100408,000000,58.07,60.399,55.926,59.886,147945,0
+NPK.US,D,20100409,000000,59.897,61.201,59.101,60.819,76650,0
+NPK.US,D,20100412,000000,61.07,61.33,60.536,61.09,51491,0
+NPK.US,D,20100413,000000,60.774,61.638,60.774,61.14,32083,0
+NPK.US,D,20100414,000000,61.779,62.325,61.153,61.97,40474,0
+NPK.US,D,20100415,000000,61.626,62.454,61.626,62.444,63407,0
+NPK.US,D,20100416,000000,62.506,62.593,61.102,61.943,80317,0
+NPK.US,D,20100419,000000,61.452,62.334,61.369,62.334,61501,0
+NPK.US,D,20100420,000000,62.493,62.678,62.102,62.27,54285,0
+NPK.US,D,20100421,000000,62.367,62.723,62.128,62.674,38999,0
+NPK.US,D,20100422,000000,62.493,63.519,62.302,63.519,27541,0
+NPK.US,D,20100423,000000,68.046,68.458,67.676,68.092,35037,0
+NPK.US,D,20100426,000000,63.563,64.365,63.311,63.42,72242,0
+NPK.US,D,20100427,000000,63.629,64.147,61.73,62.27,78100,0
+NPK.US,D,20100428,000000,63.082,63.082,61.899,61.981,46548,0
+NPK.US,D,20100429,000000,62.341,63.121,61.876,63.114,40541,0
+NPK.US,D,20100430,000000,63.345,63.345,61.07,61.074,67678,0
+NPK.US,D,20100503,000000,61.741,62.389,61.278,62.378,70327,0
+NPK.US,D,20100504,000000,61.707,62.134,60.807,61.681,64896,0
+NPK.US,D,20100505,000000,61.44,61.638,60.274,60.393,49030,0
+NPK.US,D,20100506,000000,60.322,67.191,57.769,58.866,59994,0
+NPK.US,D,20100507,000000,57.032,58.909,57.032,57.398,76431,0
+NPK.US,D,20100510,000000,59.421,60.437,58.434,60.437,100652,0
+NPK.US,D,20100511,000000,59.782,60.454,59.341,59.657,64186,0
+NPK.US,D,20100512,000000,59.865,60.574,59.728,60.154,71795,0
+NPK.US,D,20100513,000000,61.327,61.327,59.002,59.341,77213,0
+NPK.US,D,20100514,000000,59.309,59.733,58.909,59.625,20855,0
+NPK.US,D,20100517,000000,60.116,60.116,58.817,59.51,32292,0
+NPK.US,D,20100518,000000,60.028,60.035,58.496,58.609,36244,0
+NPK.US,D,20100519,000000,58.556,58.861,57.711,58.468,49844,0
+NPK.US,D,20100520,000000,57.502,57.502,53.389,53.751,93531,0
+NPK.US,D,20100521,000000,53.133,55.217,51.819,55.139,90881,0
+NPK.US,D,20100524,000000,54.819,54.835,53.22,53.22,74701,0
+NPK.US,D,20100525,000000,51.9,53.139,50.362,52.047,155248,0
+NPK.US,D,20100526,000000,52.37,52.887,51.072,51.808,93828,0
+NPK.US,D,20100527,000000,53.029,55.096,52.277,54.732,110974,0
+NPK.US,D,20100528,000000,54.975,54.975,52.588,53.04,55081,0
+NPK.US,D,20100601,000000,52.807,53.406,51.307,52.462,108218,0
+NPK.US,D,20100602,000000,52.899,53.794,52.102,53.794,48250,0
+NPK.US,D,20100603,000000,53.225,54.191,52.965,53.903,44797,0
+NPK.US,D,20100604,000000,52.517,53.646,51.918,52.102,124182,0
+NPK.US,D,20100607,000000,52.196,52.255,50.067,50.16,62462,0
+NPK.US,D,20100608,000000,50.574,50.64,49.729,50.329,46388,0
+NPK.US,D,20100609,000000,50.723,51.007,49.704,49.943,65240,0
+NPK.US,D,20100610,000000,50.591,51.121,50.221,51.072,41442,0
+NPK.US,D,20100611,000000,50.902,52.467,50.183,52.435,48629,0
+NPK.US,D,20100614,000000,52.965,54.523,52.91,53.603,64645,0
+NPK.US,D,20100615,000000,54.06,54.334,53.063,53.898,42648,0
+NPK.US,D,20100616,000000,53.679,54.628,53.455,54.449,50342,0
+NPK.US,D,20100617,000000,55.02,55.528,54.338,55.129,50456,0
+NPK.US,D,20100618,000000,55.408,55.408,54.546,54.845,51157,0
+NPK.US,D,20100621,000000,55.489,55.631,53.984,54.159,31911,0
+NPK.US,D,20100622,000000,54.306,55.205,53.324,53.526,50739,0
+NPK.US,D,20100623,000000,53.516,54.563,52.314,53.81,46423,0
+NPK.US,D,20100624,000000,53.57,54.436,52.91,53.483,28705,0
+NPK.US,D,20100625,000000,53.57,54.377,53.373,54.12,45258,0
+NPK.US,D,20100628,000000,53.827,54.262,53.483,53.893,57226,0
+NPK.US,D,20100629,000000,53.64,53.64,51.41,51.895,129117,0
+NPK.US,D,20100630,000000,55.289,56.823,54.015,54.208,55012,0
+NPK.US,D,20100701,000000,51.011,51.546,49.424,51.245,110426,0
+NPK.US,D,20100702,000000,51.764,51.764,50.329,50.94,74719,0
+NPK.US,D,20100706,000000,51.885,51.885,48.819,48.993,79530,0
+NPK.US,D,20100707,000000,49.331,50.826,49.331,50.739,51355,0
+NPK.US,D,20100708,000000,51.262,51.632,50.391,51.219,29654,0
+NPK.US,D,20100709,000000,51.088,51.73,50.249,51.214,40809,0
+NPK.US,D,20100712,000000,51.17,51.393,50.187,50.842,24798,0
+NPK.US,D,20100713,000000,51.617,52.899,51.29,52.839,49172,0
+NPK.US,D,20100714,000000,52.91,52.958,51.96,52.894,41675,0
+NPK.US,D,20100715,000000,53.096,53.096,51.933,52.381,28695,0
+NPK.US,D,20100716,000000,51.846,51.846,50.024,50.303,61514,0
+NPK.US,D,20100719,000000,50.319,51.241,50.067,50.614,58784,0
+NPK.US,D,20100720,000000,50.166,51.994,50.029,51.803,41130,0
+NPK.US,D,20100721,000000,52.173,52.3,50.837,50.951,30955,0
+NPK.US,D,20100722,000000,51.567,52.839,51.104,52.6,43215,0
+NPK.US,D,20100723,000000,52.713,54.416,52.505,54.289,40550,0
+NPK.US,D,20100726,000000,54.628,56.309,54.628,55.892,58888,0
+NPK.US,D,20100727,000000,56.864,57.197,55.592,55.745,37581,0
+NPK.US,D,20100728,000000,55.637,55.807,54.427,55.02,29347,0
+NPK.US,D,20100729,000000,55.687,56.722,55.004,55.992,54479,0
+NPK.US,D,20100730,000000,55.349,56.258,55.349,55.631,16571,0
+NPK.US,D,20100802,000000,56.373,56.597,55.637,56.166,41990,0
+NPK.US,D,20100803,000000,56.128,57.524,55.844,57.149,66510,0
+NPK.US,D,20100804,000000,57.678,58.965,57.492,58.631,62882,0
+NPK.US,D,20100805,000000,58.239,58.872,58.183,58.183,24380,0
+NPK.US,D,20100806,000000,57.502,58.368,56.113,56.827,36197,0
+NPK.US,D,20100809,000000,57.055,57.512,56.88,57.012,30152,0
+NPK.US,D,20100810,000000,56.499,56.908,55.096,55.823,44073,0
+NPK.US,D,20100811,000000,55.092,55.096,53.184,53.383,55185,0
+NPK.US,D,20100812,000000,52.593,54.983,52.593,54.436,41142,0
+NPK.US,D,20100813,000000,54.366,54.366,52.942,53.204,35041,0
+NPK.US,D,20100816,000000,53.194,54.033,52.937,53.253,20487,0
+NPK.US,D,20100817,000000,53.363,55.185,53.363,54.819,34136,0
+NPK.US,D,20100818,000000,54.476,55.996,53.94,54.814,28375,0
+NPK.US,D,20100819,000000,54.667,54.889,53.455,53.461,25495,0
+NPK.US,D,20100820,000000,51.447,53.314,51.447,53.063,28744,0
+NPK.US,D,20100823,000000,53.619,54.239,52.096,52.201,23700,0
+NPK.US,D,20100824,000000,51.819,53.133,51.819,52.582,22697,0
+NPK.US,D,20100825,000000,52.294,53.923,52.13,53.836,26319,0
+NPK.US,D,20100826,000000,54.223,54.803,53.94,54.006,37107,0
+NPK.US,D,20100827,000000,54.449,56.21,54,56.188,42008,0
+NPK.US,D,20100830,000000,56.106,57.235,54.889,54.889,33308,0
+NPK.US,D,20100831,000000,58.521,58.649,57.757,58.388,37197,0
+NPK.US,D,20100901,000000,55.228,58.359,55.228,58.249,44001,0
+NPK.US,D,20100902,000000,57.835,58.917,56.574,58.811,54214,0
+NPK.US,D,20100903,000000,59.112,59.865,58.07,58.692,35886,0
+NPK.US,D,20100907,000000,58.255,58.271,56.766,56.912,23226,0
+NPK.US,D,20100908,000000,57.002,58.01,56.912,57.181,17654,0
+NPK.US,D,20100909,000000,57.612,57.818,56.952,57.524,14680,0
+NPK.US,D,20100910,000000,57.557,58.698,57.06,57.678,14961,0
+NPK.US,D,20100913,000000,58.201,59.182,57.469,58.872,33163,0
+NPK.US,D,20100914,000000,58.866,59.925,58.715,59.238,33727,0
+NPK.US,D,20100915,000000,59.155,60.191,58.561,59.969,34889,0
+NPK.US,D,20100916,000000,60.045,60.045,57.41,58.353,24217,0
+NPK.US,D,20100917,000000,58.834,59.685,58.092,59.215,57799,0
+NPK.US,D,20100920,000000,59.112,59.733,58.365,58.909,95643,0
+NPK.US,D,20100921,000000,59.193,59.193,57.007,57.094,93181,0
+NPK.US,D,20100922,000000,57.149,58.909,56.744,58.648,51660,0
+NPK.US,D,20100923,000000,58.368,58.609,57.105,57.317,46581,0
+NPK.US,D,20100924,000000,58.763,59.166,57.896,58.414,39547,0
+NPK.US,D,20100927,000000,58.593,58.593,57.372,57.711,28794,0
+NPK.US,D,20100928,000000,58.053,59.368,56.248,59.292,48499,0
+NPK.US,D,20100929,000000,59.15,59.935,58.582,59.667,40022,0
+NPK.US,D,20100930,000000,64.196,64.212,62.154,62.154,53840,0
+NPK.US,D,20101001,000000,58.368,58.817,57.447,58.359,31175,0
+NPK.US,D,20101004,000000,58.368,58.725,57.381,58.07,42986,0
+NPK.US,D,20101005,000000,58.965,60.295,58.725,59.985,54758,0
+NPK.US,D,20101006,000000,59.7,60.028,59.363,60.028,22943,0
+NPK.US,D,20101007,000000,60.797,60.807,57.59,57.776,59434,0
+NPK.US,D,20101008,000000,58.474,60.803,57.961,60.508,48696,0
+NPK.US,D,20101011,000000,60.638,61.91,59.171,60.562,49184,0
+NPK.US,D,20101012,000000,60.956,61.407,59.979,61.048,39407,0
+NPK.US,D,20101013,000000,61.55,62.143,60.857,61.926,65169,0
+NPK.US,D,20101014,000000,62.03,62.167,61.14,62.059,50259,0
+NPK.US,D,20101015,000000,62.325,63.033,61.09,61.976,56751,0
+NPK.US,D,20101018,000000,62.439,63.497,62.134,62.913,24470,0
+NPK.US,D,20101019,000000,62.287,63.623,61.638,62.062,77394,0
+NPK.US,D,20101020,000000,62.711,63.791,62.46,62.951,29931,0
+NPK.US,D,20101021,000000,63.58,64.217,62.205,63.094,36660,0
+NPK.US,D,20101022,000000,63.329,63.999,62.837,63.563,22770,0
+NPK.US,D,20101025,000000,63.835,64.516,62.745,63.087,50214,0
+NPK.US,D,20101026,000000,62.735,62.735,61.638,61.955,47976,0
+NPK.US,D,20101027,000000,61.741,62.073,59.592,61.207,49963,0
+NPK.US,D,20101028,000000,62.123,62.389,60.49,61.947,28856,0
+NPK.US,D,20101029,000000,65.976,66.406,65.304,65.339,42272,0
+NPK.US,D,20101101,000000,60.546,61.09,58.368,59.03,89253,0
+NPK.US,D,20101102,000000,63.542,64.914,63.419,64.681,52618,0
+NPK.US,D,20101103,000000,60.678,61.477,60.045,60.982,26539,0
+NPK.US,D,20101104,000000,61.227,62.983,61.114,62.749,58990,0
+NPK.US,D,20101105,000000,62.815,63.453,62.313,62.389,23720,0
+NPK.US,D,20101108,000000,63.016,63.492,62.466,62.946,23471,0
+NPK.US,D,20101109,000000,63.269,63.791,62.7,63.111,26314,0
+NPK.US,D,20101110,000000,63.274,64.065,62.205,64.065,37450,0
+NPK.US,D,20101111,000000,63.737,64.649,63.257,64.075,34326,0
+NPK.US,D,20101112,000000,63.846,64.119,63.274,63.362,15647,0
+NPK.US,D,20101115,000000,63.961,64.298,62.454,62.454,39418,0
+NPK.US,D,20101116,000000,61.866,61.866,60.067,60.836,56440,0
+NPK.US,D,20101117,000000,61.09,61.09,60.012,60.738,19059,0
+NPK.US,D,20101118,000000,61.256,62.596,61.256,62.073,20971,0
+NPK.US,D,20101119,000000,61.861,62.618,61.09,62.192,29440,0
+NPK.US,D,20101122,000000,62.428,62.428,60.175,61.074,42291,0
+NPK.US,D,20101123,000000,60.262,61.227,59.865,61.015,31150,0
+NPK.US,D,20101124,000000,61.456,62.69,61.222,62.658,34542,0
+NPK.US,D,20101126,000000,62.019,63.524,62.013,63.296,7600,0
+NPK.US,D,20101129,000000,63.143,64.365,61.658,63.885,53335,0
+NPK.US,D,20101130,000000,67.814,67.993,67.118,67.774,74689,0
+NPK.US,D,20101201,000000,64.032,66.202,64.032,65.52,51135,0
+NPK.US,D,20101202,000000,66.156,67.756,65.92,67.271,59116,0
+NPK.US,D,20101203,000000,66.328,67.76,66.328,67.634,57177,0
+NPK.US,D,20101206,000000,67.701,69.273,67.018,68.982,58627,0
+NPK.US,D,20101207,000000,68.836,68.836,67.575,68.385,50708,0
+NPK.US,D,20101208,000000,68.458,68.809,68.053,68.184,33886,0
+NPK.US,D,20101209,000000,68.836,68.836,68.012,68.293,30717,0
+NPK.US,D,20101210,000000,67.94,68.623,67.88,68.577,19718,0
+NPK.US,D,20101213,000000,68.703,68.703,68.184,68.184,46114,0
+NPK.US,D,20101214,000000,68.536,69.007,68.001,68.695,41977,0
+NPK.US,D,20101215,000000,68.695,70.242,68.231,69.81,54812,0
+NPK.US,D,20101216,000000,75.068,75.855,74.262,75.301,34977,0
+NPK.US,D,20101217,000000,70.168,71.565,70.161,71.565,62611,0
+NPK.US,D,20101220,000000,71.318,71.747,69.897,69.95,29872,0
+NPK.US,D,20101221,000000,70.037,70.858,69.637,70.553,34441,0
+NPK.US,D,20101222,000000,70.809,71.832,70.089,71.21,36367,0
+NPK.US,D,20101223,000000,71.247,71.656,70.829,70.992,22662,0
+NPK.US,D,20101227,000000,70.858,72.321,70.858,71.952,31685,0
+NPK.US,D,20101228,000000,72.18,72.518,70.992,71.946,18065,0
+NPK.US,D,20101229,000000,77.552,77.776,76.952,77.056,24239,0
+NPK.US,D,20101230,000000,77.244,78.459,77.244,77.499,19534,0
+NPK.US,D,20101231,000000,77.665,78.151,75.894,75.894,18629,0
+NPK.US,D,20110103,000000,71.932,73.684,71.14,73.409,42457,0
+NPK.US,D,20110104,000000,73.352,73.522,69.969,71.02,77518,0
+NPK.US,D,20110105,000000,71.02,71.543,69.817,70.497,63651,0
+NPK.US,D,20110106,000000,70.723,73.627,69.273,73.436,107983,0
+NPK.US,D,20110107,000000,73.916,74.539,71.671,72.022,81859,0
+NPK.US,D,20110110,000000,72.483,72.884,71.239,71.584,81687,0
+NPK.US,D,20110111,000000,72.375,73.741,72.375,73.527,50905,0
+NPK.US,D,20110112,000000,74.425,74.425,73.153,73.564,34979,0
+NPK.US,D,20110113,000000,73.81,73.938,73.055,73.33,17343,0
+NPK.US,D,20110114,000000,73.196,74.602,73.196,74.418,26454,0
+NPK.US,D,20110118,000000,79.386,79.97,78.046,78.952,37525,0
+NPK.US,D,20110119,000000,79.693,79.693,77.416,77.604,50216,0
+NPK.US,D,20110120,000000,72.305,73.125,72.27,72.518,39689,0
+NPK.US,D,20110121,000000,73.162,73.522,70.267,70.794,80367,0
+NPK.US,D,20110124,000000,71.176,71.239,69.273,69.545,134914,0
+NPK.US,D,20110125,000000,68.896,69.89,68.463,69.89,48159,0
+NPK.US,D,20110126,000000,69.923,71.323,69.645,71.176,71695,0
+NPK.US,D,20110127,000000,71.253,71.253,70.089,70.3,58556,0
+NPK.US,D,20110128,000000,70.547,70.766,68.611,68.623,53196,0
+NPK.US,D,20110131,000000,74.136,75.496,73.507,74.73,37724,0
+NPK.US,D,20110201,000000,70.22,71.035,70.096,70.355,35133,0
+NPK.US,D,20110202,000000,70.22,70.377,69.055,69.055,45840,0
+NPK.US,D,20110203,000000,74.058,74.304,72.97,73.606,41278,0
+NPK.US,D,20110204,000000,68.756,69.26,68.212,69.094,25178,0
+NPK.US,D,20110207,000000,68.921,70.773,68.867,70.377,58790,0
+NPK.US,D,20110208,000000,70.504,71.656,70.128,70.829,90222,0
+NPK.US,D,20110209,000000,70.582,70.78,69.844,70.182,18512,0
+NPK.US,D,20110210,000000,74.48,75.713,74.48,75.053,22830,0
+NPK.US,D,20110211,000000,75.009,75.594,74.873,75.57,36722,0
+NPK.US,D,20110214,000000,70.427,70.533,69.723,69.969,45794,0
+NPK.US,D,20110215,000000,69.831,69.831,68.491,68.544,36460,0
+NPK.US,D,20110216,000000,74.319,74.397,73.564,74.122,22501,0
+NPK.US,D,20110218,000000,73.549,73.81,73.287,73.698,31386,0
+NPK.US,D,20110222,000000,73.259,73.838,72.384,72.737,52055,0
+NPK.US,D,20110223,000000,73.02,73.02,69.71,69.783,69050,0
+NPK.US,D,20110224,000000,69.963,71.946,69.757,71.514,49406,0
+NPK.US,D,20110225,000000,72.518,74.299,72.101,73.881,94748,0
+NPK.US,D,20110228,000000,69.864,69.95,68.616,69.02,44225,0
+NPK.US,D,20110301,000000,69.273,69.273,67.701,68.59,90425,0
+NPK.US,D,20110302,000000,69.484,70.029,67.079,67.515,136089,0
+NPK.US,D,20110303,000000,67.741,70.156,67.602,69.365,69145,0
+NPK.US,D,20110304,000000,69.44,69.995,68.305,69.604,89959,0
+NPK.US,D,20110307,000000,69.459,69.836,67.018,67.609,67342,0
+NPK.US,D,20110308,000000,66.992,69.995,66.872,69.147,75169,0
+NPK.US,D,20110309,000000,69.24,69.506,68.439,69.068,51861,0
+NPK.US,D,20110310,000000,68.776,68.776,66.116,66.354,96796,0
+NPK.US,D,20110311,000000,65.235,66.693,64.248,65.415,81602,0
+NPK.US,D,20110314,000000,64.516,65.825,64.208,65.293,67009,0
+NPK.US,D,20110315,000000,64.685,64.685,62.328,63.793,99641,0
+NPK.US,D,20110316,000000,63.781,63.781,62.158,62.165,93473,0
+NPK.US,D,20110317,000000,62.496,64.162,59.83,63.057,158295,0
+NPK.US,D,20110318,000000,63.535,63.886,62.947,63.875,65094,0
+NPK.US,D,20110321,000000,64.342,65.68,63.775,65.667,68268,0
+NPK.US,D,20110322,000000,65.568,65.952,64.977,65.545,31274,0
+NPK.US,D,20110323,000000,65.382,65.8,64.413,65.158,45141,0
+NPK.US,D,20110324,000000,65.112,65.509,64.997,65.421,20638,0
+NPK.US,D,20110325,000000,65.421,67.005,65.252,65.97,33266,0
+NPK.US,D,20110328,000000,66.275,66.287,65.211,65.503,26926,0
+NPK.US,D,20110329,000000,65.184,65.638,64.546,64.931,37634,0
+NPK.US,D,20110330,000000,64.629,66.296,64.629,65.608,43754,0
+NPK.US,D,20110331,000000,66.05,66.242,65.02,65.778,52923,0
+NPK.US,D,20110401,000000,65.942,66.382,65.491,65.883,42762,0
+NPK.US,D,20110404,000000,65.919,66.388,65.382,66.262,56946,0
+NPK.US,D,20110405,000000,66.137,66.706,65.825,66.042,27299,0
+NPK.US,D,20110406,000000,66.269,66.434,65.102,65.187,32878,0
+NPK.US,D,20110407,000000,65.357,65.643,64.331,64.413,43268,0
+NPK.US,D,20110408,000000,65.032,65.452,63.051,63.198,23423,0
+NPK.US,D,20110411,000000,63.279,64.208,62.112,62.661,25432,0
+NPK.US,D,20110412,000000,62.019,62.614,61.411,61.411,42563,0
+NPK.US,D,20110413,000000,62.053,62.981,60.495,60.786,50878,0
+NPK.US,D,20110414,000000,60.431,62.788,60.431,62.732,49334,0
+NPK.US,D,20110415,000000,63.086,63.939,62.485,63.775,44204,0
+NPK.US,D,20110418,000000,64.212,64.212,62.9,63.706,52322,0
+NPK.US,D,20110419,000000,64.243,64.738,63.687,64.255,57841,0
+NPK.US,D,20110420,000000,64.793,65.97,64.212,65.001,44797,0
+NPK.US,D,20110421,000000,65.626,65.672,64.038,64.314,35515,0
+NPK.US,D,20110425,000000,64.212,64.212,62.889,63.232,24555,0
+NPK.US,D,20110426,000000,63.513,64.5,63.303,64.109,32390,0
+NPK.US,D,20110427,000000,64.109,64.353,63.384,64.353,52951,0
+NPK.US,D,20110428,000000,64.359,64.359,63.49,64.212,33887,0
+NPK.US,D,20110429,000000,61.943,64.931,61.943,64.814,45165,0
+NPK.US,D,20110502,000000,64.856,65.749,64.565,64.745,44298,0
+NPK.US,D,20110503,000000,64.745,65.206,63.029,63.565,31784,0
+NPK.US,D,20110504,000000,63.535,63.565,62.644,62.644,31809,0
+NPK.US,D,20110505,000000,64.212,65.061,63.285,63.946,63220,0
+NPK.US,D,20110506,000000,65.089,65.626,64.435,64.593,37950,0
+NPK.US,D,20110509,000000,65.2,65.491,64.212,64.534,61962,0
+NPK.US,D,20110510,000000,65.077,65.754,64.569,65.697,34971,0
+NPK.US,D,20110511,000000,65.592,65.592,63.239,63.764,41468,0
+NPK.US,D,20110512,000000,64.12,65.184,63.314,65.096,26070,0
+NPK.US,D,20110513,000000,65.23,65.936,63.443,63.788,30573,0
+NPK.US,D,20110516,000000,63.788,63.799,62.049,62.059,79249,0
+NPK.US,D,20110517,000000,61.877,62.409,61.761,62.112,36031,0
+NPK.US,D,20110518,000000,62.515,63.338,61.919,62.175,36909,0
+NPK.US,D,20110519,000000,62.701,63.63,61.995,62.385,36607,0
+NPK.US,D,20110520,000000,62.13,63.057,61.236,61.371,45253,0
+NPK.US,D,20110523,000000,60.723,60.834,59.597,60.127,49706,0
+NPK.US,D,20110524,000000,60.716,60.716,59.328,59.661,29796,0
+NPK.US,D,20110525,000000,59.516,59.962,59.374,59.84,13023,0
+NPK.US,D,20110526,000000,59.787,60.098,59.193,60.035,31620,0
+NPK.US,D,20110527,000000,60.168,60.751,60.103,60.396,16924,0
+NPK.US,D,20110531,000000,61.067,61.453,60.606,61.207,64009,0
+NPK.US,D,20110601,000000,61.207,61.657,58.195,58.306,88196,0
+NPK.US,D,20110602,000000,58.498,59.339,58.148,58.313,45778,0
+NPK.US,D,20110603,000000,58.09,58.317,57.179,57.185,62743,0
+NPK.US,D,20110606,000000,57.062,57.208,56.116,56.145,49769,0
+NPK.US,D,20110607,000000,56.503,57.108,56.332,56.415,31752,0
+NPK.US,D,20110608,000000,56.34,57.208,56.332,56.439,28123,0
+NPK.US,D,20110609,000000,56.573,57.991,56.549,56.549,29699,0
+NPK.US,D,20110610,000000,56.431,57.85,55.79,56.392,63902,0
+NPK.US,D,20110613,000000,56.817,57.494,56.577,56.577,49430,0
+NPK.US,D,20110614,000000,57.717,58.422,57.231,58.188,41595,0
+NPK.US,D,20110615,000000,57.775,58.638,56.332,57.319,31353,0
+NPK.US,D,20110616,000000,57.25,58.264,57.208,57.5,32347,0
+NPK.US,D,20110617,000000,58.02,58.399,57.208,57.208,56100,0
+NPK.US,D,20110620,000000,57.179,57.757,57.045,57.645,21899,0
+NPK.US,D,20110621,000000,58.048,58.346,57.751,58.301,17059,0
+NPK.US,D,20110622,000000,58.097,59.035,57.641,58.097,24415,0
+NPK.US,D,20110623,000000,57.347,58.154,57.231,58.154,29022,0
+NPK.US,D,20110624,000000,58.381,58.381,57.734,58.223,24013,0
+NPK.US,D,20110627,000000,58.27,58.978,58.27,58.756,33036,0
+NPK.US,D,20110628,000000,59.017,59.369,58.395,59.017,27803,0
+NPK.US,D,20110629,000000,59.292,59.292,58.422,58.925,36614,0
+NPK.US,D,20110630,000000,59.31,59.766,58.908,59.245,33404,0
+NPK.US,D,20110701,000000,59.584,59.923,59.211,59.63,94755,0
+NPK.US,D,20110705,000000,59.654,59.654,59.06,59.408,17650,0
+NPK.US,D,20110706,000000,59.544,59.923,59.263,59.801,31934,0
+NPK.US,D,20110707,000000,60.442,60.898,59.672,60.109,50790,0
+NPK.US,D,20110708,000000,59.263,60.209,59.065,60.081,19984,0
+NPK.US,D,20110711,000000,59.152,59.339,58.82,59.065,29978,0
+NPK.US,D,20110712,000000,58.966,59.766,58.966,59.416,51721,0
+NPK.US,D,20110713,000000,59.946,60.098,58.989,59.679,30972,0
+NPK.US,D,20110714,000000,59.836,60.121,58.756,58.756,21203,0
+NPK.US,D,20110715,000000,58.802,59.754,58.708,59.63,43470,0
+NPK.US,D,20110718,000000,59.836,60.331,59.008,59.398,41480,0
+NPK.US,D,20110719,000000,60.068,60.629,59.766,60.589,29988,0
+NPK.US,D,20110720,000000,60.898,61.44,59.672,60.231,33021,0
+NPK.US,D,20110721,000000,60.711,61.553,60.711,61.527,24686,0
+NPK.US,D,20110722,000000,61.207,61.283,60.231,60.231,35570,0
+NPK.US,D,20110725,000000,59.549,60.606,59.549,60.028,32165,0
+NPK.US,D,20110726,000000,60.134,60.413,59.544,59.771,35624,0
+NPK.US,D,20110727,000000,59.496,59.992,59.048,59.052,53442,0
+NPK.US,D,20110728,000000,59.071,60.151,58.481,58.481,33580,0
+NPK.US,D,20110729,000000,58.377,59.526,57.996,59.392,45954,0
+NPK.US,D,20110801,000000,59.853,59.853,56.455,57.302,98045,0
+NPK.US,D,20110802,000000,57.197,58.422,55.159,55.159,99187,0
+NPK.US,D,20110803,000000,55.136,55.154,53.244,54.582,126239,0
+NPK.US,D,20110804,000000,54.302,54.734,52.537,52.819,108230,0
+NPK.US,D,20110805,000000,53.706,54.272,52.072,53.128,106935,0
+NPK.US,D,20110808,000000,52.468,53.45,50.792,50.792,199822,0
+NPK.US,D,20110809,000000,51.312,54.974,50.798,54.902,117795,0
+NPK.US,D,20110810,000000,54.319,55.482,52.246,52.405,99009,0
+NPK.US,D,20110811,000000,51.383,55.456,51.377,54.804,122312,0
+NPK.US,D,20110812,000000,54.902,55.125,53.729,53.875,54003,0
+NPK.US,D,20110815,000000,54.879,55.456,54.511,55.456,32844,0
+NPK.US,D,20110816,000000,54.756,55.048,54.091,54.593,36455,0
+NPK.US,D,20110817,000000,55.089,55.096,53.981,54.523,65852,0
+NPK.US,D,20110818,000000,53.028,53.513,51.942,52.002,91871,0
+NPK.US,D,20110819,000000,51.435,53.373,51.435,51.82,48610,0
+NPK.US,D,20110822,000000,52.667,52.865,50.391,50.763,77978,0
+NPK.US,D,20110823,000000,50.927,52.929,50.378,52.825,79233,0
+NPK.US,D,20110824,000000,52.8,53.898,51.873,53.898,37344,0
+NPK.US,D,20110825,000000,53.921,54.511,51.768,51.909,47484,0
+NPK.US,D,20110826,000000,51.762,53.804,51.166,53.764,53035,0
+NPK.US,D,20110829,000000,54.289,55.894,54.289,55.842,50878,0
+NPK.US,D,20110830,000000,55.777,56.777,54.872,56.555,32328,0
+NPK.US,D,20110831,000000,57.015,57.25,56.024,56.625,66102,0
+NPK.US,D,20110901,000000,56.473,56.992,54.872,55.301,74977,0
+NPK.US,D,20110902,000000,52.537,55.154,52.537,53.601,75919,0
+NPK.US,D,20110906,000000,52.13,53.192,51.732,52.731,52036,0
+NPK.US,D,20110907,000000,53.49,54.78,52.572,54.189,39552,0
+NPK.US,D,20110908,000000,53.934,54.319,52.555,52.555,39522,0
+NPK.US,D,20110909,000000,51.085,52.359,50.962,51.202,61899,0
+NPK.US,D,20110912,000000,51.202,52.58,51.161,52.504,57022,0
+NPK.US,D,20110913,000000,52.782,55.983,52.782,55.726,81230,0
+NPK.US,D,20110914,000000,56,56.263,53.648,54.739,116397,0
+NPK.US,D,20110915,000000,55.037,55.474,53.461,54.044,65200,0
+NPK.US,D,20110916,000000,54.051,54.173,53.735,54.143,157048,0
+NPK.US,D,20110919,000000,53.623,54.284,53.146,53.641,41302,0
+NPK.US,D,20110920,000000,53.677,53.764,51.921,52.527,77087,0
+NPK.US,D,20110921,000000,52.094,53.133,50.378,50.466,66410,0
+NPK.US,D,20110922,000000,50.482,51.085,49.941,50.307,96596,0
+NPK.US,D,20110923,000000,50.349,51.703,50.349,51.47,40995,0
+NPK.US,D,20110926,000000,51.926,52.288,50.938,52.288,37148,0
+NPK.US,D,20110927,000000,53.122,55.054,52.543,53.812,110426,0
+NPK.US,D,20110928,000000,54.01,54.103,50.233,50.384,74123,0
+NPK.US,D,20110929,000000,51.662,52.405,50.482,51.785,70373,0
+NPK.US,D,20110930,000000,51.153,52.219,50.443,50.737,75470,0
+NPK.US,D,20111003,000000,49.923,50.671,48.452,48.457,97485,0
+NPK.US,D,20111004,000000,48.311,52.883,48.311,52.537,106886,0
+NPK.US,D,20111005,000000,52.701,53.606,52.55,53.332,29427,0
+NPK.US,D,20111006,000000,53.028,53.817,52.614,53.77,34977,0
+NPK.US,D,20111007,000000,53.589,55.808,52.03,52.894,74542,0
+NPK.US,D,20111010,000000,53.764,54.26,52.929,54.238,58165,0
+NPK.US,D,20111011,000000,53.577,55.388,53.525,54.855,73309,0
+NPK.US,D,20111012,000000,55.037,55.323,54.593,54.833,47540,0
+NPK.US,D,20111013,000000,54.313,54.826,52.55,54.816,69772,0
+NPK.US,D,20111014,000000,55.422,56.041,54.593,56.017,38907,0
+NPK.US,D,20111017,000000,55.381,55.381,53.909,54.231,34067,0
+NPK.US,D,20111018,000000,54.238,56.373,53.758,56.104,74368,0
+NPK.US,D,20111019,000000,56.029,57.144,53.706,54.224,51982,0
+NPK.US,D,20111020,000000,54.289,54.844,53.122,54.394,40170,0
+NPK.US,D,20111021,000000,55.398,56.234,55.031,56.158,35364,0
+NPK.US,D,20111024,000000,56.503,57.162,56.093,56.76,68221,0
+NPK.US,D,20111025,000000,56.788,56.788,55.089,55.17,40135,0
+NPK.US,D,20111026,000000,55.965,56.175,54.71,55.388,77170,0
+NPK.US,D,20111027,000000,56.431,58.377,56.431,58.34,72298,0
+NPK.US,D,20111028,000000,57.401,57.962,57.208,57.302,40796,0
+NPK.US,D,20111031,000000,57.209,57.283,55.663,55.75,50970,0
+NPK.US,D,20111101,000000,54.307,55.236,52.953,53.244,78479,0
+NPK.US,D,20111102,000000,54.401,55.422,53.327,54.517,46698,0
+NPK.US,D,20111103,000000,55.043,56.145,53.921,55.958,60567,0
+NPK.US,D,20111104,000000,55.166,55.743,54.721,55.528,30017,0
+NPK.US,D,20111107,000000,55.311,55.632,54.196,55.573,20308,0
+NPK.US,D,20111108,000000,55.657,56.116,54.208,55.621,44774,0
+NPK.US,D,20111109,000000,54.313,55.398,53.419,53.508,34155,0
+NPK.US,D,20111110,000000,54.431,55.054,53.589,54.536,28382,0
+NPK.US,D,20111111,000000,55.456,55.854,54.837,55.854,26951,0
+NPK.US,D,20111114,000000,55.948,56.187,54.26,54.5,55034,0
+NPK.US,D,20111115,000000,54.103,55.474,53.875,55.323,215358,0
+NPK.US,D,20111116,000000,54.623,56.017,54.487,54.804,65199,0
+NPK.US,D,20111117,000000,55.031,55.218,53.939,54.133,43557,0
+NPK.US,D,20111118,000000,54.231,55.031,53.752,54.75,41241,0
+NPK.US,D,20111121,000000,53.775,54.219,53.01,53.01,67658,0
+NPK.US,D,20111122,000000,52.971,53.413,52.533,52.572,181975,0
+NPK.US,D,20111123,000000,52.521,52.614,51.271,51.675,64298,0
+NPK.US,D,20111125,000000,51.429,52.457,50.846,51.19,50623,0
+NPK.US,D,20111128,000000,51.99,54.343,51.99,53.694,70598,0
+NPK.US,D,20111129,000000,53.775,54.185,52.853,53.775,54537,0
+NPK.US,D,20111130,000000,55.433,55.458,53.633,55.146,100978,0
+NPK.US,D,20111201,000000,54.763,56.257,53.981,55.096,88720,0
+NPK.US,D,20111202,000000,55.673,55.777,53.916,54.458,40542,0
+NPK.US,D,20111205,000000,54.289,54.289,53.559,54.103,57590,0
+NPK.US,D,20111206,000000,53.981,55.381,53.571,54.914,80328,0
+NPK.US,D,20111207,000000,54.401,55.469,53.957,54.996,42648,0
+NPK.US,D,20111208,000000,54.284,54.704,52.977,52.977,50842,0
+NPK.US,D,20111209,000000,53.14,54.431,52.889,54.431,34441,0
+NPK.US,D,20111212,000000,53.519,54.15,53.361,53.904,52055,0
+NPK.US,D,20111213,000000,54.254,55.258,53.21,53.413,86559,0
+NPK.US,D,20111214,000000,53.567,53.567,52.597,52.977,51610,0
+NPK.US,D,20111215,000000,53.542,54.302,53.32,53.834,27234,0
+NPK.US,D,20111216,000000,54.354,55.166,53.706,54.809,84112,0
+NPK.US,D,20111219,000000,55.405,55.405,53.373,53.804,37058,0
+NPK.US,D,20111220,000000,54.687,55.76,54.687,55.679,58854,0
+NPK.US,D,20111221,000000,55.509,56.625,54.908,56.507,33166,0
+NPK.US,D,20111222,000000,56.677,57.296,55.756,56.87,25926,0
+NPK.US,D,20111223,000000,57.266,57.266,56.532,56.87,14225,0
+NPK.US,D,20111227,000000,56.713,56.852,56.216,56.666,15497,0
+NPK.US,D,20111228,000000,56.689,56.87,55.958,56.309,36540,0
+NPK.US,D,20111229,000000,56.234,56.811,56.036,56.6,25559,0
+NPK.US,D,20111230,000000,56.187,56.417,54.554,54.642,35985,0
+NPK.US,D,20120103,000000,55.446,55.884,54.95,55.317,41606,0
+NPK.US,D,20120104,000000,55.685,55.738,54.955,55.113,35031,0
+NPK.US,D,20120105,000000,55.166,55.439,54.465,55.159,36068,0
+NPK.US,D,20120106,000000,55.328,55.328,54.582,55.071,34923,0
+NPK.US,D,20120109,000000,55.434,55.615,54.872,55.048,36502,0
+NPK.US,D,20120110,000000,55.866,56.479,55.353,55.485,48541,0
+NPK.US,D,20120111,000000,55.812,56.532,55.562,56.197,34677,0
+NPK.US,D,20120112,000000,56.357,59.03,56.081,57.978,89313,0
+NPK.US,D,20120113,000000,57.768,57.803,57.127,57.629,63530,0
+NPK.US,D,20120117,000000,58.007,58.654,57.62,58.399,61847,0
+NPK.US,D,20120118,000000,58.504,58.808,58.078,58.656,49435,0
+NPK.US,D,20120119,000000,58.649,61.686,58.649,60.455,90223,0
+NPK.US,D,20120120,000000,60.641,61.481,59.263,60.495,39368,0
+NPK.US,D,20120123,000000,60.688,61.22,59.894,60.419,20985,0
+NPK.US,D,20120124,000000,60.331,60.711,59.35,59.619,46166,0
+NPK.US,D,20120125,000000,59.31,59.573,58.395,58.562,60203,0
+NPK.US,D,20120126,000000,58.96,60.343,57.511,58.142,78354,0
+NPK.US,D,20120127,000000,58.142,58.644,56.514,58.148,111632,0
+NPK.US,D,20120130,000000,57.965,58.324,56.935,57.443,72967,0
+NPK.US,D,20120131,000000,58.038,58.082,57.029,57.046,49628,0
+NPK.US,D,20120201,000000,57.197,58.369,57.045,57.978,69675,0
+NPK.US,D,20120202,000000,57.793,58.404,57.662,58.026,26712,0
+NPK.US,D,20120203,000000,58.429,60.162,58.048,59.579,59675,0
+NPK.US,D,20120206,000000,59.579,59.684,58.54,59.06,29572,0
+NPK.US,D,20120207,000000,58.735,59.196,57.837,58.435,42397,0
+NPK.US,D,20120208,000000,58.654,59.364,58.642,59.339,28883,0
+NPK.US,D,20120209,000000,59.339,60.013,58.606,58.606,29215,0
+NPK.US,D,20120210,000000,58.05,59.165,57.994,58.579,53552,0
+NPK.US,D,20120213,000000,59.14,59.533,58.521,59.03,35088,0
+NPK.US,D,20120214,000000,58.627,59.089,57.939,58.486,45446,0
+NPK.US,D,20120215,000000,58.822,58.885,57.14,57.837,50791,0
+NPK.US,D,20120216,000000,57.939,58.281,57.571,57.927,40668,0
+NPK.US,D,20120217,000000,58.199,58.673,57.813,58.556,40377,0
+NPK.US,D,20120221,000000,58.853,59.415,58.318,59.24,71787,0
+NPK.US,D,20120222,000000,59.483,59.483,57.999,58.318,73770,0
+NPK.US,D,20120223,000000,58.673,58.679,57.994,58.193,65245,0
+NPK.US,D,20120224,000000,58.679,58.679,57.259,57.433,55893,0
+NPK.US,D,20120227,000000,57.433,57.433,55.894,56.361,110362,0
+NPK.US,D,20120228,000000,56.33,56.337,55.565,55.626,152405,0
+NPK.US,D,20120229,000000,56.187,56.549,53.626,53.945,208868,0
+NPK.US,D,20120301,000000,53.988,54.283,51.739,52.076,219904,0
+NPK.US,D,20120302,000000,52.094,52.244,49.814,49.963,238988,0
+NPK.US,D,20120305,000000,50.151,50.151,47.471,48.412,346332,0
+NPK.US,D,20120306,000000,47.97,48.281,47.142,47.628,162555,0
+NPK.US,D,20120307,000000,47.734,49.128,47.734,48.506,163514,0
+NPK.US,D,20120308,000000,48.742,49.409,48.499,49.334,151624,0
+NPK.US,D,20120309,000000,49.153,50.305,49.005,49.795,97824,0
+NPK.US,D,20120312,000000,50.081,50.231,49.229,49.404,63557,0
+NPK.US,D,20120313,000000,49.664,49.902,48.6,49.583,110149,0
+NPK.US,D,20120314,000000,49.526,49.565,48.137,49.024,85273,0
+NPK.US,D,20120315,000000,49.209,49.434,48.787,49.266,56867,0
+NPK.US,D,20120316,000000,49.365,49.434,48.574,49.055,162950,0
+NPK.US,D,20120319,000000,49.167,49.589,48.766,49.577,107433,0
+NPK.US,D,20120320,000000,49.29,49.526,48.91,48.918,72174,0
+NPK.US,D,20120321,000000,49.067,49.217,48.654,48.971,73421,0
+NPK.US,D,20120322,000000,48.437,48.879,48.319,48.586,90195,0
+NPK.US,D,20120323,000000,48.592,48.843,48.393,48.729,66129,0
+NPK.US,D,20120326,000000,49.44,49.846,48.811,49.329,113802,0
+NPK.US,D,20120327,000000,49.522,49.522,48.351,48.43,96027,0
+NPK.US,D,20120328,000000,48.506,48.65,47.671,48.026,79218,0
+NPK.US,D,20120329,000000,47.813,47.926,46.892,47.378,85276,0
+NPK.US,D,20120330,000000,47.75,48.182,46.737,47.26,116123,0
+NPK.US,D,20120402,000000,47.016,47.584,46.903,47.173,83720,0
+NPK.US,D,20120403,000000,47.092,47.409,46.15,46.382,126240,0
+NPK.US,D,20120404,000000,46.113,46.138,45.203,45.677,72547,0
+NPK.US,D,20120405,000000,45.541,45.688,45.285,45.46,70591,0
+NPK.US,D,20120409,000000,44.837,45.117,44.488,44.488,71836,0
+NPK.US,D,20120410,000000,44.612,44.811,43.609,43.908,92580,0
+NPK.US,D,20120411,000000,44.237,44.961,44.071,44.961,94613,0
+NPK.US,D,20120412,000000,44.862,45.684,44.862,45.441,67585,0
+NPK.US,D,20120413,000000,45.285,45.565,45.105,45.322,83017,0
+NPK.US,D,20120416,000000,45.583,45.696,45.041,45.409,86417,0
+NPK.US,D,20120417,000000,45.801,46.101,45.465,45.688,100415,0
+NPK.US,D,20120418,000000,45.523,45.523,44.774,44.862,73738,0
+NPK.US,D,20120419,000000,44.867,45.377,44.537,44.968,158543,0
+NPK.US,D,20120420,000000,45.391,45.919,45.137,45.671,203902,0
+NPK.US,D,20120423,000000,45.167,45.278,43.814,44.88,286167,0
+NPK.US,D,20120424,000000,45.06,45.478,44.929,45.203,112764,0
+NPK.US,D,20120425,000000,45.746,46.536,44.898,44.998,109645,0
+NPK.US,D,20120426,000000,44.929,45.105,44.139,44.351,223833,0
+NPK.US,D,20120427,000000,44.494,45.889,44.494,45.572,180197,0
+NPK.US,D,20120430,000000,46.039,46.387,45.578,45.927,208002,0
+NPK.US,D,20120501,000000,46.132,46.717,45.335,45.404,110170,0
+NPK.US,D,20120502,000000,45.453,46.094,45.278,45.621,84892,0
+NPK.US,D,20120503,000000,45.583,45.871,45.06,45.278,97606,0
+NPK.US,D,20120504,000000,45.302,45.472,44.115,44.295,81791,0
+NPK.US,D,20120507,000000,44.295,44.799,44.263,44.669,65354,0
+NPK.US,D,20120508,000000,44.312,44.582,44.157,44.525,51660,0
+NPK.US,D,20120509,000000,44.17,44.642,43.922,44.056,60309,0
+NPK.US,D,20120510,000000,44.226,44.475,43.926,44.344,37056,0
+NPK.US,D,20120511,000000,44.003,44.276,43.671,43.772,42049,0
+NPK.US,D,20120514,000000,43.671,43.822,42.363,42.513,163535,0
+NPK.US,D,20120515,000000,42.674,42.799,41.26,41.578,107705,0
+NPK.US,D,20120516,000000,41.691,42.102,40.992,41.024,91397,0
+NPK.US,D,20120517,000000,40.848,41.465,40.57,40.725,62605,0
+NPK.US,D,20120518,000000,40.966,41.503,40.966,41.229,128616,0
+NPK.US,D,20120521,000000,41.348,42.824,41.348,41.915,53082,0
+NPK.US,D,20120522,000000,41.915,42.095,40.762,41.322,96482,0
+NPK.US,D,20120523,000000,40.986,41.983,40.511,41.622,103436,0
+NPK.US,D,20120524,000000,41.564,41.728,40.899,41.721,49820,0
+NPK.US,D,20120525,000000,41.622,41.679,40.998,41.168,66171,0
+NPK.US,D,20120529,000000,41.591,41.591,40.979,41.385,62100,0
+NPK.US,D,20120530,000000,41.186,41.403,40.862,41.116,72841,0
+NPK.US,D,20120531,000000,41.054,42.32,40.701,41.777,54370,0
+NPK.US,D,20120601,000000,40.905,42.113,40.818,41.74,68038,0
+NPK.US,D,20120604,000000,41.465,43.091,41.465,42.631,100967,0
+NPK.US,D,20120605,000000,42.88,43.745,42.444,43.734,64010,0
+NPK.US,D,20120606,000000,44.195,45.16,43.988,45.154,82672,0
+NPK.US,D,20120607,000000,45.496,45.989,44.2,44.488,75073,0
+NPK.US,D,20120608,000000,44.52,45.259,43.621,43.776,67563,0
+NPK.US,D,20120611,000000,44.419,44.419,42.444,42.724,55940,0
+NPK.US,D,20120612,000000,43.57,43.57,42.245,42.544,43200,0
+NPK.US,D,20120613,000000,42.513,42.742,40.818,41.603,73251,0
+NPK.US,D,20120614,000000,41.758,42.742,41.758,42.563,48845,0
+NPK.US,D,20120615,000000,43.416,43.416,42.388,42.843,69600,0
+NPK.US,D,20120618,000000,42.661,42.924,41.796,42.064,57337,0
+NPK.US,D,20120619,000000,41.964,43.59,41.846,43.278,43046,0
+NPK.US,D,20120620,000000,43.26,43.659,42.487,43.148,41109,0
+NPK.US,D,20120621,000000,42.903,43.11,41.796,41.983,31703,0
+NPK.US,D,20120622,000000,42.045,43.285,42.045,43.179,234799,0
+NPK.US,D,20120625,000000,42.644,43.155,42.194,42.613,26089,0
+NPK.US,D,20120626,000000,42.526,42.719,41.168,41.784,25091,0
+NPK.US,D,20120627,000000,41.877,42.432,41.859,42.239,12218,0
+NPK.US,D,20120628,000000,42.07,42.287,41.583,42.051,29559,0
+NPK.US,D,20120629,000000,42.974,43.603,42.225,43.467,49054,0
+NPK.US,D,20120702,000000,43.273,44.606,42.742,44.606,49273,0
+NPK.US,D,20120703,000000,44.289,45.316,43.977,45.197,15848,0
+NPK.US,D,20120705,000000,45.023,46.062,45.023,45.302,90085,0
+NPK.US,D,20120706,000000,46.325,46.325,44.688,45.684,33032,0
+NPK.US,D,20120709,000000,45.335,45.97,45.234,45.441,75464,0
+NPK.US,D,20120710,000000,45.123,45.123,43.926,44.17,45360,0
+NPK.US,D,20120711,000000,44.419,44.955,43.597,43.851,29927,0
+NPK.US,D,20120712,000000,43.454,43.467,42.369,42.762,30618,0
+NPK.US,D,20120713,000000,42.75,43.603,42.594,43.422,31995,0
+NPK.US,D,20120716,000000,43.471,44.119,43.231,43.951,27126,0
+NPK.US,D,20120717,000000,43.951,44.301,43.628,43.971,22380,0
+NPK.US,D,20120718,000000,43.745,44.757,43.745,44.15,24256,0
+NPK.US,D,20120719,000000,44.362,44.855,43.359,44.407,25880,0
+NPK.US,D,20120720,000000,43.74,45.228,43.74,44.025,20832,0
+NPK.US,D,20120723,000000,43.489,43.489,42.555,42.649,31844,0
+NPK.US,D,20120724,000000,42.631,42.631,41.203,41.564,79692,0
+NPK.US,D,20120725,000000,42.831,42.831,41.789,41.865,16866,0
+NPK.US,D,20120726,000000,42.656,42.831,40.53,41.454,52267,0
+NPK.US,D,20120727,000000,42.077,43.566,41.522,43.148,30399,0
+NPK.US,D,20120730,000000,43.303,43.609,40.499,41.322,92024,0
+NPK.US,D,20120731,000000,41.254,41.901,41.012,41.454,77027,0
+NPK.US,D,20120801,000000,41.628,42.395,40.986,40.986,42142,0
+NPK.US,D,20120802,000000,40.905,41.709,40.57,41.036,75508,0
+NPK.US,D,20120803,000000,41.658,43.005,41.658,42.145,48409,0
+NPK.US,D,20120806,000000,42.369,44.162,41.896,43.486,45596,0
+NPK.US,D,20120807,000000,43.908,44.2,43.353,43.559,19439,0
+NPK.US,D,20120808,000000,43.285,43.834,42.913,43.291,37561,0
+NPK.US,D,20120809,000000,43.372,43.977,43.353,43.708,15099,0
+NPK.US,D,20120810,000000,43.454,44.226,43.148,44.021,23554,0
+NPK.US,D,20120813,000000,44.056,44.768,44.056,44.263,24660,0
+NPK.US,D,20120814,000000,44.682,44.682,43.89,44.226,84144,0
+NPK.US,D,20120815,000000,43.922,45.914,43.922,45.645,42384,0
+NPK.US,D,20120816,000000,45.496,46.65,45.496,46.394,31942,0
+NPK.US,D,20120817,000000,46.325,46.686,46.039,46.686,15617,0
+NPK.US,D,20120820,000000,46.724,47.129,45.832,46.942,37373,0
+NPK.US,D,20120821,000000,47.223,48.038,46.225,46.437,113575,0
+NPK.US,D,20120822,000000,46.606,46.606,44.642,45.091,34175,0
+NPK.US,D,20120823,000000,45.085,45.396,44.606,45.009,24853,0
+NPK.US,D,20120824,000000,45.129,45.603,44.356,44.762,56208,0
+NPK.US,D,20120827,000000,45.373,45.446,44.7,44.924,15894,0
+NPK.US,D,20120828,000000,45.079,45.796,44.442,45.722,32692,0
+NPK.US,D,20120829,000000,45.994,46.587,45.478,46.039,29397,0
+NPK.US,D,20120830,000000,45.846,46.026,45.472,45.572,47529,0
+NPK.US,D,20120831,000000,45.982,46.12,45.056,45.302,65852,0
+NPK.US,D,20120904,000000,45.533,45.552,43.784,45.004,57411,0
+NPK.US,D,20120905,000000,45.211,46.002,44.231,44.855,51503,0
+NPK.US,D,20120906,000000,44.842,46.631,44.842,46.631,109163,0
+NPK.US,D,20120907,000000,46.854,48.206,45.907,46.101,75188,0
+NPK.US,D,20120910,000000,45.179,46.101,45.179,45.846,47370,0
+NPK.US,D,20120911,000000,46.058,46.886,45.365,45.64,32355,0
+NPK.US,D,20120912,000000,45.615,45.615,44.998,45.272,18245,0
+NPK.US,D,20120913,000000,45.533,46.069,44.867,45.478,32093,0
+NPK.US,D,20120914,000000,45.645,46.195,45.16,45.316,45811,0
+NPK.US,D,20120917,000000,45.322,45.859,44.886,45.105,33388,0
+NPK.US,D,20120918,000000,45.167,45.914,44.792,45.434,53956,0
+NPK.US,D,20120919,000000,45.409,45.927,44.992,45.465,88697,0
+NPK.US,D,20120920,000000,45.36,45.552,44.848,45.328,30353,0
+NPK.US,D,20120921,000000,46.062,46.903,45.603,46.706,61593,0
+NPK.US,D,20120924,000000,46.706,47.285,46.374,46.805,50821,0
+NPK.US,D,20120925,000000,47.105,47.957,46.325,46.594,37548,0
+NPK.US,D,20120926,000000,46.563,47.559,45.989,47.285,26359,0
+NPK.US,D,20120927,000000,47.453,47.97,46.181,46.426,43500,0
+NPK.US,D,20120928,000000,46.27,46.275,45.278,45.404,33255,0
+NPK.US,D,20121001,000000,45.478,46.65,45.478,46.48,23020,0
+NPK.US,D,20121002,000000,46.724,46.755,45.765,46.536,20052,0
+NPK.US,D,20121003,000000,46.743,47.813,46.007,47.497,28742,0
+NPK.US,D,20121004,000000,47.588,48.766,46.842,48.6,28875,0
+NPK.US,D,20121005,000000,48.6,49.19,47.664,47.97,31413,0
+NPK.US,D,20121008,000000,49.055,50.512,49.055,50.281,56052,0
+NPK.US,D,20121009,000000,50.462,50.737,49.744,50.692,40599,0
+NPK.US,D,20121010,000000,51.153,51.153,50.4,51.085,34408,0
+NPK.US,D,20121011,000000,51.938,52.05,50.761,50.91,23863,0
+NPK.US,D,20121012,000000,51.197,51.459,50.063,50.269,22362,0
+NPK.US,D,20121015,000000,51.489,51.489,49.72,50.169,45367,0
+NPK.US,D,20121016,000000,50.164,50.625,49.826,50.331,33318,0
+NPK.US,D,20121017,000000,50.481,51.184,50.243,51.085,31901,0
+NPK.US,D,20121018,000000,50.898,51.123,50.274,50.618,37908,0
+NPK.US,D,20121019,000000,50.2,50.2,49.185,49.851,40250,0
+NPK.US,D,20121022,000000,50.09,50.09,48.038,48.356,46772,0
+NPK.US,D,20121023,000000,48.356,48.356,46.232,46.462,71022,0
+NPK.US,D,20121024,000000,46.476,46.476,45.546,46.127,60462,0
+NPK.US,D,20121025,000000,46.132,46.78,45.621,45.851,18854,0
+NPK.US,D,20121026,000000,45.814,46.413,45.541,46.413,16373,0
+NPK.US,D,20121031,000000,45.776,46.669,45.776,46.319,22262,0
+NPK.US,D,20121101,000000,46.245,47.957,46.039,47.895,37462,0
+NPK.US,D,20121102,000000,47.647,47.939,46.109,46.692,24984,0
+NPK.US,D,20121105,000000,46.874,48.419,46.793,47.227,31552,0
+NPK.US,D,20121106,000000,47.76,48.269,47.164,47.533,20238,0
+NPK.US,D,20121107,000000,46.98,47.309,45.952,45.952,53621,0
+NPK.US,D,20121108,000000,46.631,46.631,44.829,45.041,30454,0
+NPK.US,D,20121109,000000,44.787,46.113,44.556,45.746,61528,0
+NPK.US,D,20121112,000000,45.753,45.871,44.52,44.955,15083,0
+NPK.US,D,20121113,000000,44.582,45.302,44.543,44.63,19546,0
+NPK.US,D,20121114,000000,44.573,44.88,43.789,43.926,39488,0
+NPK.US,D,20121115,000000,43.74,45.023,43.74,44.656,38094,0
+NPK.US,D,20121116,000000,44.382,45.041,44.289,44.78,36277,0
+NPK.US,D,20121119,000000,45.041,45.859,44.979,45.77,44249,0
+NPK.US,D,20121120,000000,45.533,46.706,45.396,45.989,43844,0
+NPK.US,D,20121121,000000,46.232,46.306,45.665,46.045,18302,0
+NPK.US,D,20121123,000000,46.25,46.257,45.228,45.572,11017,0
+NPK.US,D,20121126,000000,45.572,46.062,44.855,45.615,34279,0
+NPK.US,D,20121127,000000,45.615,46.499,45.073,45.753,36168,0
+NPK.US,D,20121128,000000,45.396,45.919,44.867,45.882,42433,0
+NPK.US,D,20121129,000000,46.245,47.446,46.039,47.142,56470,0
+NPK.US,D,20121130,000000,47.335,47.965,46.98,47.82,76153,0
+NPK.US,D,20121203,000000,48.217,48.879,47.659,48.083,67423,0
+NPK.US,D,20121204,000000,47.975,48.312,47.647,48.157,45316,0
+NPK.US,D,20121205,000000,48.231,48.524,47.409,48.076,50374,0
+NPK.US,D,20121206,000000,47.826,48.388,47.826,48.381,47219,0
+NPK.US,D,20121207,000000,48.393,48.462,48.096,48.281,43335,0
+NPK.US,D,20121210,000000,48.992,49.29,48.449,48.774,43265,0
+NPK.US,D,20121211,000000,48.748,49.558,48.419,49.128,47008,0
+NPK.US,D,20121212,000000,49.839,50.357,48.612,48.612,58761,0
+NPK.US,D,20121213,000000,44.732,45.278,44.188,44.637,51142,0
+NPK.US,D,20121214,000000,44.319,45.254,44.307,44.961,54296,0
+NPK.US,D,20121217,000000,44.975,45.117,44.723,45.068,36984,0
+NPK.US,D,20121218,000000,45.068,45.348,44.929,45.173,28559,0
+NPK.US,D,20121219,000000,45.16,45.16,43.69,43.696,45141,0
+NPK.US,D,20121220,000000,43.714,43.908,42.405,42.981,80001,0
+NPK.US,D,20121221,000000,42.762,43.634,42.058,43.404,166071,0
+NPK.US,D,20121224,000000,43.061,44.245,42.737,43.684,49259,0
+NPK.US,D,20121226,000000,43.348,43.516,42.693,42.85,53762,0
+NPK.US,D,20121227,000000,42.762,43.005,42.177,42.88,56031,0
+NPK.US,D,20121228,000000,43.31,43.31,42.164,42.269,46184,0
+NPK.US,D,20121231,000000,42.239,43.167,41.947,43.049,75557,0
+NPK.US,D,20130102,000000,43.509,44.642,43.422,44.48,68199,0
+NPK.US,D,20130103,000000,44.837,45.302,43.902,43.971,36757,0
+NPK.US,D,20130104,000000,44.263,44.451,43.784,44.038,22092,0
+NPK.US,D,20130107,000000,43.603,43.908,42.762,43.242,71148,0
+NPK.US,D,20130108,000000,43.359,43.871,43.055,43.59,62618,0
+NPK.US,D,20130109,000000,43.459,43.896,43.192,43.448,30669,0
+NPK.US,D,20130110,000000,43.609,43.609,42.985,43.192,17807,0
+NPK.US,D,20130111,000000,43.366,43.609,42.985,43.541,34939,0
+NPK.US,D,20130114,000000,43.516,43.784,43.497,43.727,23877,0
+NPK.US,D,20130115,000000,43.64,44.344,43.553,44.344,31367,0
+NPK.US,D,20130116,000000,43.802,44.924,43.647,44.101,47296,0
+NPK.US,D,20130117,000000,44.281,45.223,44.119,44.862,28001,0
+NPK.US,D,20130118,000000,44.975,45.272,44.237,45.105,45305,0
+NPK.US,D,20130122,000000,44.886,45.147,44.462,45.009,54106,0
+NPK.US,D,20130123,000000,45.129,45.653,44.799,45.365,33228,0
+NPK.US,D,20130124,000000,45.478,45.902,45.322,45.74,12945,0
+NPK.US,D,20130125,000000,45.776,45.783,45.302,45.708,38159,0
+NPK.US,D,20130128,000000,45.434,45.882,44.979,45.472,48106,0
+NPK.US,D,20130129,000000,45.578,46.232,45.483,46.22,30524,0
+NPK.US,D,20130130,000000,46.368,46.368,45.722,45.84,47497,0
+NPK.US,D,20130131,000000,45.776,46.101,45.546,45.696,42620,0
+NPK.US,D,20130201,000000,46.007,46.536,45.801,46.15,25645,0
+NPK.US,D,20130204,000000,45.659,46.449,45.64,45.74,31303,0
+NPK.US,D,20130205,000000,45.882,45.958,45.552,45.722,9512,0
+NPK.US,D,20130206,000000,45.546,46.413,45.492,46.287,14857,0
+NPK.US,D,20130207,000000,45.851,46.368,45.578,46.208,24615,0
+NPK.US,D,20130208,000000,45.907,46.563,45.907,46.257,22147,0
+NPK.US,D,20130211,000000,45.97,46.536,45.603,46.351,27840,0
+NPK.US,D,20130212,000000,46.282,47.129,46.007,46.724,38561,0
+NPK.US,D,20130213,000000,46.631,46.78,46.101,46.624,30035,0
+NPK.US,D,20130214,000000,46.351,46.706,45.978,46.374,13769,0
+NPK.US,D,20130215,000000,46.301,46.476,45.478,45.483,41060,0
+NPK.US,D,20130219,000000,45.365,46.524,45.365,46.431,30074,0
+NPK.US,D,20130220,000000,46.431,47.21,46.351,46.65,43408,0
+NPK.US,D,20130221,000000,46.563,46.93,45.952,46.406,21884,0
+NPK.US,D,20130222,000000,46.449,47.164,46.374,47.079,20015,0
+NPK.US,D,20130225,000000,48.02,48.306,46.923,46.968,50802,0
+NPK.US,D,20130226,000000,47.035,47.397,45.789,47.153,79995,0
+NPK.US,D,20130227,000000,47.03,47.659,46.699,46.948,28854,0
+NPK.US,D,20130228,000000,46.743,47.69,46.743,47.34,52139,0
+NPK.US,D,20130301,000000,46.669,47.446,46.4,47.185,26128,0
+NPK.US,D,20130304,000000,46.712,47.354,46.476,46.817,22104,0
+NPK.US,D,20130305,000000,46.854,47.746,46.854,47.21,23199,0
+NPK.US,D,20130306,000000,47.117,47.926,47.03,47.633,19193,0
+NPK.US,D,20130307,000000,47.559,47.97,47.329,47.865,24573,0
+NPK.US,D,20130308,000000,48.044,48.581,47.21,48.044,27529,0
+NPK.US,D,20130311,000000,47.877,47.983,47.416,47.79,34724,0
+NPK.US,D,20130312,000000,47.571,47.84,47.298,47.491,20468,0
+NPK.US,D,20130313,000000,47.378,47.97,47.378,47.92,29214,0
+NPK.US,D,20130314,000000,47.92,47.92,47.727,47.764,21503,0
+NPK.US,D,20130315,000000,47.907,49.091,47.727,49.091,65361,0
+NPK.US,D,20130318,000000,48.532,49.526,48.532,49.055,33584,0
+NPK.US,D,20130319,000000,48.779,49.029,48.543,48.904,24385,0
+NPK.US,D,20130320,000000,48.904,49.583,48.699,49.583,21453,0
+NPK.US,D,20130321,000000,49.334,49.839,49.067,49.789,36794,0
+NPK.US,D,20130322,000000,49.777,50.125,49.229,49.807,32345,0
+NPK.US,D,20130325,000000,49.378,49.708,48.793,49.029,19605,0
+NPK.US,D,20130326,000000,49.147,49.72,48.748,49.703,12623,0
+NPK.US,D,20130327,000000,49.278,50.144,49.253,50.038,24534,0
+NPK.US,D,20130328,000000,50.151,50.262,49.627,50.151,20266,0
+NPK.US,D,20130401,000000,49.914,50.151,49.384,49.622,25157,0
+NPK.US,D,20130402,000000,49.708,50.081,49.434,49.744,24028,0
+NPK.US,D,20130403,000000,49.839,49.839,48.673,48.673,25401,0
+NPK.US,D,20130404,000000,49.221,49.329,48.473,48.673,24265,0
+NPK.US,D,20130405,000000,48.014,48.774,48.006,48.407,24449,0
+NPK.US,D,20130408,000000,48.592,49.073,48.275,48.761,19647,0
+NPK.US,D,20130409,000000,49.005,49.14,48.499,48.717,33399,0
+NPK.US,D,20130410,000000,48.787,49.502,48.555,49.329,35519,0
+NPK.US,D,20130411,000000,49.24,49.801,49.087,49.726,12826,0
+NPK.US,D,20130412,000000,49.703,49.703,48.799,49.358,13365,0
+NPK.US,D,20130415,000000,48.936,49.353,48.014,48.108,24449,0
+NPK.US,D,20130416,000000,48.96,48.96,48.287,48.766,22920,0
+NPK.US,D,20130417,000000,48.393,49.029,47.142,47.34,16343,0
+NPK.US,D,20130418,000000,47.347,47.739,46.374,46.598,19239,0
+NPK.US,D,20130419,000000,46.724,47.97,46.669,47.795,32237,0
+NPK.US,D,20130422,000000,47.69,47.939,46.517,47.39,24643,0
+NPK.US,D,20130423,000000,47.633,47.926,47.035,47.671,86893,0
+NPK.US,D,20130424,000000,47.515,47.877,46.598,46.93,20908,0
+NPK.US,D,20130425,000000,46.842,47.192,46.817,47.161,11490,0
+NPK.US,D,20130426,000000,46.854,47.142,46.4,46.598,11147,0
+NPK.US,D,20130429,000000,46.575,47.004,46.476,46.699,14652,0
+NPK.US,D,20130430,000000,46.655,46.892,46.536,46.724,41752,0
+NPK.US,D,20130501,000000,46.706,46.737,45.478,45.653,30999,0
+NPK.US,D,20130502,000000,45.864,46.96,45.621,46.712,19232,0
+NPK.US,D,20130503,000000,47.142,47.946,47.012,47.465,13050,0
+NPK.US,D,20130506,000000,47.335,47.957,46.854,47.378,13868,0
+NPK.US,D,20130507,000000,47.422,47.64,47.035,47.533,14070,0
+NPK.US,D,20130508,000000,47.552,47.975,47.309,47.975,16928,0
+NPK.US,D,20130509,000000,47.975,48.867,47.652,47.907,14898,0
+NPK.US,D,20130510,000000,48.044,48.619,47.291,48.619,12611,0
+NPK.US,D,20130513,000000,48.592,48.592,48.2,48.281,2105,0
+NPK.US,D,20130514,000000,48.2,48.2,47.035,47.509,33232,0
+NPK.US,D,20130515,000000,47.105,47.97,47.105,47.895,20722,0
+NPK.US,D,20130516,000000,47.54,47.865,47.048,47.533,20601,0
+NPK.US,D,20130517,000000,47.597,47.952,47.235,47.895,20577,0
+NPK.US,D,20130520,000000,47.809,48.437,47.266,48.412,15987,0
+NPK.US,D,20130521,000000,48.376,48.592,47.471,47.907,14550,0
+NPK.US,D,20130522,000000,47.895,48.574,47.39,47.664,11583,0
+NPK.US,D,20130523,000000,47.515,48.419,47.173,48.332,23525,0
+NPK.US,D,20130524,000000,48.275,48.407,47.503,48.407,10270,0
+NPK.US,D,20130528,000000,48.306,48.562,48.063,48.481,27681,0
+NPK.US,D,20130529,000000,48.294,48.469,48.2,48.237,5073,0
+NPK.US,D,20130530,000000,48.524,48.779,48.2,48.412,6804,0
+NPK.US,D,20130531,000000,48.057,48.494,47.62,47.926,14568,0
+NPK.US,D,20130603,000000,47.198,48.425,47.198,48.137,44505,0
+NPK.US,D,20130604,000000,48.145,48.281,46.287,47.34,63497,0
+NPK.US,D,20130605,000000,47.422,47.677,46.275,46.325,17521,0
+NPK.US,D,20130606,000000,46.506,47.117,46.232,46.587,13520,0
+NPK.US,D,20130607,000000,46.563,47.153,46.144,47.035,20211,0
+NPK.US,D,20130610,000000,47.227,47.322,46.338,47.278,7327,0
+NPK.US,D,20130611,000000,47.06,47.559,46.793,47.085,7112,0
+NPK.US,D,20130612,000000,47.952,47.952,46.499,46.499,7250,0
+NPK.US,D,20130613,000000,46.58,47.24,46.413,47.012,7123,0
+NPK.US,D,20130614,000000,46.849,47.012,46.476,46.587,12035,0
+NPK.US,D,20130617,000000,46.842,46.854,45.851,46.058,15293,0
+NPK.US,D,20130618,000000,46.176,46.674,45.982,46.598,20327,0
+NPK.US,D,20130619,000000,46.476,46.476,45.391,45.483,16336,0
+NPK.US,D,20130620,000000,45.179,45.185,43.765,44.007,24004,0
+NPK.US,D,20130621,000000,44.094,45.129,43.922,44.682,37369,0
+NPK.US,D,20130624,000000,44.245,44.855,43.915,44.257,16211,0
+NPK.US,D,20130625,000000,45.167,45.298,44.269,44.824,18562,0
+NPK.US,D,20130626,000000,45.023,45.029,43.922,43.977,17256,0
+NPK.US,D,20130627,000000,44.263,45.023,43.915,45.004,16736,0
+NPK.US,D,20130628,000000,44.743,45.036,44.617,44.875,35957,0
+NPK.US,D,20130701,000000,44.792,44.961,44.617,44.855,10715,0
+NPK.US,D,20130702,000000,44.705,44.855,43.609,44.269,41191,0
+NPK.US,D,20130703,000000,43.871,44.656,43.871,44.512,11748,0
+NPK.US,D,20130705,000000,45.137,45.142,44.669,45.009,15008,0
+NPK.US,D,20130708,000000,45.423,45.665,44.792,45.51,30802,0
+NPK.US,D,20130709,000000,45.572,46.631,45.267,46.606,29912,0
+NPK.US,D,20130710,000000,46.598,47.298,46.069,47.216,35084,0
+NPK.US,D,20130711,000000,47.503,47.578,46.984,47.465,20578,0
+NPK.US,D,20130712,000000,47.54,47.588,47.073,47.559,10035,0
+NPK.US,D,20130715,000000,47.659,47.975,47.192,47.975,22792,0
+NPK.US,D,20130716,000000,47.97,47.97,47.39,47.79,8491,0
+NPK.US,D,20130717,000000,47.615,47.888,47.298,47.608,20184,0
+NPK.US,D,20130718,000000,47.809,47.965,47.272,47.957,12635,0
+NPK.US,D,20130719,000000,47.865,47.965,47.533,47.965,15504,0
+NPK.US,D,20130722,000000,48.076,48.281,47.82,48.157,9382,0
+NPK.US,D,20130723,000000,48.126,48.281,47.62,47.983,16378,0
+NPK.US,D,20130724,000000,48.251,48.251,47.278,47.471,21717,0
+NPK.US,D,20130725,000000,47.278,47.503,46.886,47.179,19666,0
+NPK.US,D,20130726,000000,47.035,47.035,46.506,46.606,18250,0
+NPK.US,D,20130729,000000,46.506,47.06,46.101,46.444,15269,0
+NPK.US,D,20130730,000000,46.724,46.724,46.208,46.368,11076,0
+NPK.US,D,20130731,000000,46.374,46.663,45.859,46.189,32248,0
+NPK.US,D,20130801,000000,46.413,46.663,46.033,46.263,29877,0
+NPK.US,D,20130802,000000,46.22,46.331,45.864,46.007,18187,0
+NPK.US,D,20130805,000000,46.014,46.517,45.864,46.513,34962,0
+NPK.US,D,20130806,000000,46.195,46.935,46.162,46.643,30623,0
+NPK.US,D,20130807,000000,46.706,46.98,45.945,46.144,65905,0
+NPK.US,D,20130808,000000,46.245,46.643,45.859,46.232,28579,0
+NPK.US,D,20130809,000000,46.058,46.101,45.515,45.714,12729,0
+NPK.US,D,20130812,000000,45.523,45.559,44.674,45.079,22864,0
+NPK.US,D,20130813,000000,44.987,45.441,44.936,45.234,26397,0
+NPK.US,D,20130814,000000,45.029,45.291,44.718,45.004,25201,0
+NPK.US,D,20130815,000000,44.711,45.109,43.809,43.877,26264,0
+NPK.US,D,20130816,000000,43.753,44.475,43.64,44.126,32465,0
+NPK.US,D,20130819,000000,43.944,44.692,43.609,43.616,26219,0
+NPK.US,D,20130820,000000,43.796,44.106,43.616,43.621,19986,0
+NPK.US,D,20130821,000000,43.609,44.053,43.609,43.765,37792,0
+NPK.US,D,20130822,000000,43.745,45.927,43.745,45.373,28842,0
+NPK.US,D,20130823,000000,45.603,45.982,45.492,45.74,18964,0
+NPK.US,D,20130826,000000,45.859,46.088,45.068,45.404,38051,0
+NPK.US,D,20130827,000000,44.837,45.696,44.101,44.146,26071,0
+NPK.US,D,20130828,000000,44.094,45.123,43.965,44.038,42960,0
+NPK.US,D,20130829,000000,44.133,44.669,43.933,44.033,19489,0
+NPK.US,D,20130830,000000,44.033,44.065,42.81,42.974,43149,0
+NPK.US,D,20130903,000000,43.348,44.065,42.992,43.211,22575,0
+NPK.US,D,20130904,000000,43.422,43.422,43.017,43.197,23822,0
+NPK.US,D,20130905,000000,43.129,43.204,42.837,43.061,26355,0
+NPK.US,D,20130906,000000,43.248,43.31,42.674,43.129,31087,0
+NPK.US,D,20130909,000000,43.148,44.021,42.985,43.896,27400,0
+NPK.US,D,20130910,000000,43.859,44.4,43.696,44.038,26067,0
+NPK.US,D,20130911,000000,43.822,44.494,43.721,44.083,25654,0
+NPK.US,D,20130912,000000,44.468,44.612,43.846,44.007,22803,0
+NPK.US,D,20130913,000000,43.996,44.388,43.616,44.344,23019,0
+NPK.US,D,20130916,000000,44.656,44.979,44.231,44.88,17698,0
+NPK.US,D,20130917,000000,45.167,45.515,45.023,45.142,17825,0
+NPK.US,D,20130918,000000,45.192,45.472,44.457,45.117,21461,0
+NPK.US,D,20130919,000000,44.961,44.961,44.119,44.732,22860,0
+NPK.US,D,20130920,000000,44.975,45.173,44.582,45.129,42328,0
+NPK.US,D,20130923,000000,44.893,45.259,44.419,45.109,17343,0
+NPK.US,D,20130924,000000,45.029,45.097,44.792,44.829,15143,0
+NPK.US,D,20130925,000000,44.792,44.855,44.388,44.407,18055,0
+NPK.US,D,20130926,000000,44.425,44.656,44.021,44.587,21410,0
+NPK.US,D,20130927,000000,44.325,44.587,43.486,43.758,38253,0
+NPK.US,D,20130930,000000,43.448,44.115,43.391,43.864,36598,0
+NPK.US,D,20131001,000000,43.996,43.996,43.609,43.796,19250,0
+NPK.US,D,20131002,000000,43.529,43.784,42.992,43.353,20390,0
+NPK.US,D,20131003,000000,43.322,43.322,42.405,42.613,33253,0
+NPK.US,D,20131004,000000,42.506,43.148,42.487,42.563,14607,0
+NPK.US,D,20131007,000000,42.432,42.513,41.983,42.17,29310,0
+NPK.US,D,20131008,000000,42.027,42.405,41.939,42.107,46946,0
+NPK.US,D,20131009,000000,42.413,43.516,42.064,42.769,56866,0
+NPK.US,D,20131010,000000,43.396,43.983,42.837,43.908,17203,0
+NPK.US,D,20131011,000000,43.896,44.718,43.896,44.413,19149,0
+NPK.US,D,20131014,000000,44.338,44.829,44.281,44.661,27651,0
+NPK.US,D,20131015,000000,44.743,45.079,43.772,44.468,44959,0
+NPK.US,D,20131016,000000,44.594,44.936,44.226,44.594,17968,0
+NPK.US,D,20131017,000000,44.562,45.137,44.4,44.792,32477,0
+NPK.US,D,20131018,000000,45.167,45.167,44.407,44.7,21866,0
+NPK.US,D,20131021,000000,44.893,45.068,43.864,44.289,22792,0
+NPK.US,D,20131022,000000,44.295,44.531,43.851,43.877,26201,0
+NPK.US,D,20131023,000000,43.877,44.855,43.877,44.705,20468,0
+NPK.US,D,20131024,000000,44.705,44.979,44.468,44.886,14897,0
+NPK.US,D,20131025,000000,45.068,45.068,44.094,44.139,18714,0
+NPK.US,D,20131028,000000,44.083,44.78,44.076,44.774,20827,0
+NPK.US,D,20131029,000000,44.749,44.998,44.231,44.325,41292,0
+NPK.US,D,20131030,000000,44.356,44.356,43.839,43.933,23722,0
+NPK.US,D,20131031,000000,44.065,44.133,43.609,43.951,33388,0
+NPK.US,D,20131101,000000,43.983,44.351,43.609,44.182,23142,0
+NPK.US,D,20131104,000000,44.182,44.182,43.834,44.106,15609,0
+NPK.US,D,20131105,000000,43.864,44.15,43.703,43.965,14337,0
+NPK.US,D,20131106,000000,44.076,44.076,43.546,43.902,5089,0
+NPK.US,D,20131107,000000,44.083,44.115,43.609,43.734,13570,0
+NPK.US,D,20131108,000000,43.59,43.859,43.197,43.597,13591,0
+NPK.US,D,20131111,000000,43.422,43.859,43.11,43.597,15278,0
+NPK.US,D,20131112,000000,43.486,44.033,43.359,43.965,15554,0
+NPK.US,D,20131113,000000,43.758,44.17,43.379,44.157,22311,0
+NPK.US,D,20131114,000000,43.944,44.531,43.839,44.375,40307,0
+NPK.US,D,20131115,000000,44.263,44.543,43.784,44.319,41942,0
+NPK.US,D,20131118,000000,44.214,44.774,43.996,44.587,33489,0
+NPK.US,D,20131119,000000,44.4,45.029,43.814,45.023,20928,0
+NPK.US,D,20131120,000000,45.167,45.167,44.392,44.968,25377,0
+NPK.US,D,20131121,000000,44.998,45.515,44.829,45.472,22920,0
+NPK.US,D,20131122,000000,45.483,46.449,45.483,46.338,16051,0
+NPK.US,D,20131125,000000,46.189,47.223,46.189,46.88,43941,0
+NPK.US,D,20131126,000000,46.755,47.173,46.724,47.11,39862,0
+NPK.US,D,20131127,000000,47.11,47.682,47.097,47.682,30931,0
+NPK.US,D,20131129,000000,47.659,48.063,47.347,47.727,23095,0
+NPK.US,D,20131202,000000,47.9,48.014,47.62,47.877,39148,0
+NPK.US,D,20131203,000000,47.907,47.965,47.54,47.907,28858,0
+NPK.US,D,20131204,000000,47.813,47.965,47.142,47.384,32075,0
+NPK.US,D,20131205,000000,47.597,47.87,47.142,47.647,28466,0
+NPK.US,D,20131206,000000,47.659,48.088,47.588,47.845,26872,0
+NPK.US,D,20131209,000000,47.84,47.97,47.708,47.857,24191,0
+NPK.US,D,20131210,000000,47.682,47.69,47.016,47.446,24394,0
+NPK.US,D,20131211,000000,47.552,47.628,46.636,46.761,19262,0
+NPK.US,D,20131212,000000,46.942,47.939,46.867,47.939,38296,0
+NPK.US,D,20131213,000000,47.888,48.026,47.734,47.92,42922,0
+NPK.US,D,20131216,000000,47.97,48.581,47.907,48.581,43645,0
+NPK.US,D,20131217,000000,48.592,48.836,48.344,48.755,48381,0
+NPK.US,D,20131218,000000,48.867,49.777,48.811,49.777,42561,0
+NPK.US,D,20131219,000000,49.396,49.752,48.462,49.017,42089,0
+NPK.US,D,20131220,000000,49.055,49.869,48.942,49.869,75990,0
+NPK.US,D,20131223,000000,49.807,50.09,49.346,50.09,28501,0
+NPK.US,D,20131224,000000,50.094,50.174,49.795,50.157,6735,0
+NPK.US,D,20131226,000000,50.256,50.387,49.957,50.374,24998,0
+NPK.US,D,20131227,000000,50.462,50.462,50.139,50.418,20877,0
+NPK.US,D,20131230,000000,50.462,50.462,50.151,50.319,18712,0
+NPK.US,D,20131231,000000,50.449,50.449,50.025,50.151,32940,0
+NPK.US,D,20140102,000000,50.151,50.151,49.303,49.596,44244,0
+NPK.US,D,20140103,000000,49.57,49.982,49.34,49.689,27803,0
+NPK.US,D,20140106,000000,49.609,49.609,48.755,48.997,30136,0
+NPK.US,D,20140107,000000,49.271,49.29,48.574,49.122,19105,0
+NPK.US,D,20140108,000000,48.98,49.315,48.904,49.315,35722,0
+NPK.US,D,20140109,000000,49.358,49.602,49.059,49.428,19588,0
+NPK.US,D,20140110,000000,49.284,49.684,49.16,49.44,15358,0
+NPK.US,D,20140113,000000,49.49,49.757,47.739,48.214,43438,0
+NPK.US,D,20140114,000000,48.225,48.636,48.033,48.462,21731,0
+NPK.US,D,20140115,000000,48.506,49.198,48.506,49.017,23894,0
+NPK.US,D,20140116,000000,48.854,49.217,48.823,49.16,18347,0
+NPK.US,D,20140117,000000,48.98,49.14,48.506,48.562,20634,0
+NPK.US,D,20140121,000000,48.918,49.122,48.263,48.494,24908,0
+NPK.US,D,20140122,000000,48.319,49.024,48.319,48.971,14416,0
+NPK.US,D,20140123,000000,49.017,49.041,48.225,49.029,27243,0
+NPK.US,D,20140124,000000,48.643,49.055,48.6,48.91,56444,0
+NPK.US,D,20140127,000000,48.748,49.047,48.376,48.376,31205,0
+NPK.US,D,20140128,000000,48.376,48.804,47.567,47.764,30614,0
+NPK.US,D,20140129,000000,47.44,47.671,46.724,46.78,27770,0
+NPK.US,D,20140130,000000,46.954,48.108,46.954,47.647,27523,0
+NPK.US,D,20140131,000000,47.497,47.82,46.98,47.403,34521,0
+NPK.US,D,20140203,000000,47.216,47.547,46.062,46.437,34047,0
+NPK.US,D,20140204,000000,46.418,46.444,45.801,46.22,23266,0
+NPK.US,D,20140205,000000,46.021,46.413,45.503,45.902,30927,0
+NPK.US,D,20140206,000000,45.84,46.444,45.82,46.088,27752,0
+NPK.US,D,20140207,000000,46.094,46.575,46.094,46.394,21878,0
+NPK.US,D,20140210,000000,46.338,46.338,45.671,46.257,19134,0
+NPK.US,D,20140211,000000,46.132,47.161,46.132,46.948,32430,0
+NPK.US,D,20140212,000000,46.837,47.483,46.793,47.11,25927,0
+NPK.US,D,20140213,000000,46.706,48.076,46.706,48.057,20604,0
+NPK.US,D,20140214,000000,48.088,48.231,47.628,48.17,10268,0
+NPK.US,D,20140218,000000,48.581,48.936,48.002,48.251,28614,0
+NPK.US,D,20140219,000000,48.137,48.904,48.014,48.076,23772,0
+NPK.US,D,20140220,000000,48.269,49.833,48.269,49.801,41311,0
+NPK.US,D,20140221,000000,49.839,49.839,49.029,49.284,45559,0
+NPK.US,D,20140224,000000,49.421,50.343,49.421,50.274,61801,0
+NPK.US,D,20140225,000000,50.462,51.21,50.281,50.96,66911,0
+NPK.US,D,20140226,000000,51.396,52.33,51.396,51.863,73887,0
+NPK.US,D,20140227,000000,52.003,52.003,50.657,51.333,43094,0
+NPK.US,D,20140228,000000,51.161,51.405,50.842,51.095,25901,0
+NPK.US,D,20140303,000000,52.196,52.196,50.253,51.354,33412,0
+NPK.US,D,20140304,000000,51.565,53.218,51.431,52.395,48984,0
+NPK.US,D,20140305,000000,52.666,52.692,51.445,52.447,46008,0
+NPK.US,D,20140306,000000,52.434,52.984,52.222,52.746,23510,0
+NPK.US,D,20140307,000000,52.76,53.222,52.639,53.058,20534,0
+NPK.US,D,20140310,000000,53.058,53.058,52.494,52.984,28523,0
+NPK.US,D,20140311,000000,52.984,53.349,52.022,52.176,35380,0
+NPK.US,D,20140312,000000,51.87,52.534,51.87,52.241,30819,0
+NPK.US,D,20140313,000000,52.241,52.274,51.28,51.625,18610,0
+NPK.US,D,20140314,000000,51.911,52.679,51.592,52.514,20392,0
+NPK.US,D,20140317,000000,52.806,53.714,52.674,53.349,39270,0
+NPK.US,D,20140318,000000,53.363,54.125,53.363,53.828,37278,0
+NPK.US,D,20140319,000000,53.787,53.787,52.534,52.601,28889,0
+NPK.US,D,20140320,000000,52.614,53.528,52.614,53.376,26389,0
+NPK.US,D,20140321,000000,53.694,54.032,53.083,54.032,53325,0
+NPK.US,D,20140324,000000,53.873,54.265,53.687,53.806,50997,0
+NPK.US,D,20140325,000000,53.601,53.806,52.313,52.395,50938,0
+NPK.US,D,20140326,000000,52.4,52.712,51.081,51.174,40862,0
+NPK.US,D,20140327,000000,51.235,51.387,50.185,50.299,18887,0
+NPK.US,D,20140328,000000,50.545,50.981,50.066,50.929,48292,0
+NPK.US,D,20140331,000000,51.253,52.295,50.737,51.758,52338,0
+NPK.US,D,20140401,000000,51.565,51.565,50.012,50.319,60569,0
+NPK.US,D,20140402,000000,50.239,50.869,49.781,50.033,67098,0
+NPK.US,D,20140403,000000,50.166,50.438,49.072,49.298,84058,0
+NPK.US,D,20140404,000000,51.287,51.565,50,50.404,260959,0
+NPK.US,D,20140407,000000,50.691,50.902,49.641,49.84,164901,0
+NPK.US,D,20140408,000000,50.025,50.265,49.422,49.682,116236,0
+NPK.US,D,20140409,000000,50.074,50.272,49.648,49.821,80823,0
+NPK.US,D,20140410,000000,49.906,50.12,49.41,49.515,58747,0
+NPK.US,D,20140411,000000,49.417,51.194,49.41,50.291,110866,0
+NPK.US,D,20140414,000000,50.882,50.882,49.674,49.934,92748,0
+NPK.US,D,20140415,000000,50.253,50.411,49.542,50.185,34350,0
+NPK.US,D,20140416,000000,50.392,50.445,49.509,50.053,38192,0
+NPK.US,D,20140417,000000,50.053,50.57,49.927,50.087,45727,0
+NPK.US,D,20140421,000000,50.438,50.708,50.245,50.345,36960,0
+NPK.US,D,20140422,000000,50.65,51.027,50.345,50.517,39300,0
+NPK.US,D,20140423,000000,50.637,50.757,50.257,50.257,33956,0
+NPK.US,D,20140424,000000,50.683,50.882,49.31,49.396,61660,0
+NPK.US,D,20140425,000000,49.342,49.742,49.112,49.232,47086,0
+NPK.US,D,20140428,000000,49.728,49.728,47.089,47.592,124157,0
+NPK.US,D,20140429,000000,47.672,48.409,47.208,47.254,48636,0
+NPK.US,D,20140430,000000,47.095,48.336,46.988,47.923,48429,0
+NPK.US,D,20140501,000000,48.004,48.222,47.009,47.261,34527,0
+NPK.US,D,20140502,000000,47.355,48.349,47.355,47.971,47319,0
+NPK.US,D,20140505,000000,47.917,48.023,47.102,47.421,82445,0
+NPK.US,D,20140506,000000,47.4,47.614,46.524,46.724,76650,0
+NPK.US,D,20140507,000000,46.684,47.34,45.563,45.829,124604,0
+NPK.US,D,20140508,000000,45.761,45.855,44.793,44.926,78261,0
+NPK.US,D,20140509,000000,44.761,45.643,44.614,45.198,76773,0
+NPK.US,D,20140512,000000,45.165,47.3,45.165,46.93,49778,0
+NPK.US,D,20140513,000000,47.022,47.221,46.46,46.531,46710,0
+NPK.US,D,20140514,000000,46.657,46.763,45.285,45.543,40078,0
+NPK.US,D,20140515,000000,45.271,45.954,45.098,45.688,38222,0
+NPK.US,D,20140516,000000,45.761,46.028,45.563,45.994,32629,0
+NPK.US,D,20140519,000000,45.954,46.279,45.43,45.438,31327,0
+NPK.US,D,20140520,000000,45.43,45.603,44.495,44.841,71684,0
+NPK.US,D,20140521,000000,45.231,45.677,44.495,44.853,33400,0
+NPK.US,D,20140522,000000,45.106,45.695,44.748,45.344,29768,0
+NPK.US,D,20140523,000000,45.192,46.079,45.179,45.874,40503,0
+NPK.US,D,20140527,000000,46.319,46.923,45.874,46.67,34502,0
+NPK.US,D,20140528,000000,46.69,47.162,46.04,46.432,27649,0
+NPK.US,D,20140529,000000,46.513,46.864,45.962,46.392,21847,0
+NPK.US,D,20140530,000000,46.121,46.744,46.121,46.684,18168,0
+NPK.US,D,20140602,000000,46.537,46.738,45.962,46.207,28638,0
+NPK.US,D,20140603,000000,46.093,46.478,45.649,45.761,29270,0
+NPK.US,D,20140604,000000,45.834,45.92,45.504,45.702,23610,0
+NPK.US,D,20140605,000000,45.782,47.407,45.663,47.275,26315,0
+NPK.US,D,20140606,000000,47.407,47.413,46.77,46.882,98838,0
+NPK.US,D,20140609,000000,47.089,47.407,47.089,47.347,35644,0
+NPK.US,D,20140610,000000,47.34,47.413,47.089,47.373,15379,0
+NPK.US,D,20140611,000000,47.154,47.334,46.644,46.916,21516,0
+NPK.US,D,20140612,000000,47.015,47.175,46.571,46.657,19859,0
+NPK.US,D,20140613,000000,46.664,47.075,46.439,46.757,13138,0
+NPK.US,D,20140616,000000,46.882,46.923,46.194,46.738,28814,0
+NPK.US,D,20140617,000000,47.03,47.175,46.346,46.963,19388,0
+NPK.US,D,20140618,000000,46.837,47.407,46.596,47.355,22064,0
+NPK.US,D,20140619,000000,47.58,47.998,46.816,47.639,21803,0
+NPK.US,D,20140620,000000,47.932,48.076,47.599,47.975,50957,0
+NPK.US,D,20140623,000000,48.076,48.076,47.473,47.725,21654,0
+NPK.US,D,20140624,000000,47.765,48.349,47.547,47.944,38594,0
+NPK.US,D,20140625,000000,47.632,47.965,47.268,47.421,25822,0
+NPK.US,D,20140626,000000,47.421,47.614,46.77,47.201,23749,0
+NPK.US,D,20140627,000000,46.882,47.812,46.757,47.805,87308,0
+NPK.US,D,20140630,000000,47.584,48.328,47.248,48.309,33933,0
+NPK.US,D,20140701,000000,48.349,49.052,48.263,48.568,59964,0
+NPK.US,D,20140702,000000,48.402,49.065,48.018,48.667,38450,0
+NPK.US,D,20140703,000000,49.012,50.074,48.693,49.947,58330,0
+NPK.US,D,20140707,000000,49.615,49.703,47.884,48.202,39016,0
+NPK.US,D,20140708,000000,48.164,48.455,47.733,48.409,31952,0
+NPK.US,D,20140709,000000,48.673,48.673,47.618,48.096,19737,0
+NPK.US,D,20140710,000000,47.327,48.056,47.129,47.573,14073,0
+NPK.US,D,20140711,000000,47.439,47.466,46.664,46.837,18756,0
+NPK.US,D,20140714,000000,47.268,47.532,46.916,47.154,18564,0
+NPK.US,D,20140715,000000,46.963,47.268,46.531,46.592,19312,0
+NPK.US,D,20140716,000000,46.445,47.035,46.405,46.923,28038,0
+NPK.US,D,20140717,000000,46.524,46.909,45.788,45.81,26171,0
+NPK.US,D,20140718,000000,45.682,46.564,45.576,46.472,22715,0
+NPK.US,D,20140721,000000,46.472,47.062,46.093,46.783,18108,0
+NPK.US,D,20140722,000000,46.89,47.08,46.618,46.949,18178,0
+NPK.US,D,20140723,000000,46.829,47.221,46.524,46.797,17131,0
+NPK.US,D,20140724,000000,46.485,46.811,45.948,46.293,16566,0
+NPK.US,D,20140725,000000,45.761,46.134,45.471,45.596,25583,0
+NPK.US,D,20140728,000000,45.874,46.326,45.438,45.67,29701,0
+NPK.US,D,20140729,000000,45.682,45.801,43.248,43.308,108435,0
+NPK.US,D,20140730,000000,43.374,44.097,41.983,42.294,84756,0
+NPK.US,D,20140731,000000,42.114,42.884,42.114,42.512,60991,0
+NPK.US,D,20140801,000000,42.532,43.115,41.549,42.188,97651,0
+NPK.US,D,20140804,000000,42.089,42.518,41.863,42.281,39426,0
+NPK.US,D,20140805,000000,42.26,42.877,42.213,42.659,23242,0
+NPK.US,D,20140806,000000,42.677,43.288,42.618,43.083,16798,0
+NPK.US,D,20140807,000000,43.11,43.469,42.074,42.367,27349,0
+NPK.US,D,20140808,000000,42.446,43.486,42.326,43.209,41350,0
+NPK.US,D,20140811,000000,43.181,44.423,43.181,43.44,34908,0
+NPK.US,D,20140812,000000,43.461,43.924,43.202,43.248,25942,0
+NPK.US,D,20140813,000000,43.473,43.864,43.248,43.864,19033,0
+NPK.US,D,20140814,000000,43.846,44.423,43.846,44.072,20072,0
+NPK.US,D,20140815,000000,44.423,44.423,43.461,43.759,27857,0
+NPK.US,D,20140818,000000,44.256,44.568,44.053,44.376,21922,0
+NPK.US,D,20140819,000000,44.429,44.429,43.581,43.606,27053,0
+NPK.US,D,20140820,000000,43.514,43.606,42.618,42.877,34320,0
+NPK.US,D,20140821,000000,42.877,44.138,42.644,43.878,43324,0
+NPK.US,D,20140822,000000,43.766,44.27,43.507,44.043,19165,0
+NPK.US,D,20140825,000000,44.27,44.707,43.361,43.633,32164,0
+NPK.US,D,20140826,000000,43.454,43.772,43.382,43.699,31236,0
+NPK.US,D,20140827,000000,43.639,43.766,43.369,43.553,18492,0
+NPK.US,D,20140828,000000,43.639,43.647,43.175,43.32,19647,0
+NPK.US,D,20140829,000000,43.336,43.639,43.036,43.436,26385,0
+NPK.US,D,20140902,000000,43.407,44.15,43.302,43.732,41683,0
+NPK.US,D,20140903,000000,43.778,43.905,42.809,43.01,33580,0
+NPK.US,D,20140904,000000,43.44,43.673,42.367,42.459,29658,0
+NPK.US,D,20140905,000000,42.452,42.877,42.373,42.71,19079,0
+NPK.US,D,20140908,000000,42.605,42.613,42.3,42.579,20798,0
+NPK.US,D,20140909,000000,42.446,42.704,41.975,42.114,28593,0
+NPK.US,D,20140910,000000,42.2,42.413,41.789,42.179,18731,0
+NPK.US,D,20140911,000000,42.069,42.665,42.002,42.439,16625,0
+NPK.US,D,20140912,000000,42.526,42.579,42.008,42.161,26038,0
+NPK.US,D,20140915,000000,42.094,42.161,41.954,42.055,18143,0
+NPK.US,D,20140916,000000,41.983,42.539,41.954,42.141,13175,0
+NPK.US,D,20140917,000000,42.273,42.665,41.863,41.888,21510,0
+NPK.US,D,20140918,000000,42.127,42.413,41.809,41.863,20103,0
+NPK.US,D,20140919,000000,41.923,42.273,41.616,42.233,64136,0
+NPK.US,D,20140922,000000,41.923,42.281,41.783,42.154,16701,0
+NPK.US,D,20140923,000000,41.954,42.565,41.524,41.616,30766,0
+NPK.US,D,20140924,000000,41.549,42.008,41.232,41.451,23460,0
+NPK.US,D,20140925,000000,41.571,41.571,40.788,40.942,42379,0
+NPK.US,D,20140926,000000,40.942,41.119,40.536,41.1,36498,0
+NPK.US,D,20140929,000000,40.813,41.325,40.615,41.153,19376,0
+NPK.US,D,20140930,000000,40.986,41.247,40.245,40.264,52184,0
+NPK.US,D,20141001,000000,40.124,40.193,35.859,37.598,323801,0
+NPK.US,D,20141002,000000,36.676,38.194,36.616,38.069,127550,0
+NPK.US,D,20141003,000000,38.069,38.937,37.71,37.851,55015,0
+NPK.US,D,20141006,000000,37.745,38.806,37.71,38.579,57475,0
+NPK.US,D,20141007,000000,38.613,38.799,38.213,38.711,40520,0
+NPK.US,D,20141008,000000,38.434,39.276,38.28,39.044,50928,0
+NPK.US,D,20141009,000000,38.858,39.01,38.16,38.44,63308,0
+NPK.US,D,20141010,000000,38.467,39.46,38.401,39.064,49599,0
+NPK.US,D,20141013,000000,39.382,39.74,38.467,38.844,45530,0
+NPK.US,D,20141014,000000,39.341,40.111,38.897,40.019,39971,0
+NPK.US,D,20141015,000000,39.475,40.124,39.441,39.972,56294,0
+NPK.US,D,20141016,000000,39.727,41.417,39.017,41.205,57245,0
+NPK.US,D,20141017,000000,41.312,41.631,40.662,40.932,23229,0
+NPK.US,D,20141020,000000,40.615,40.92,40.124,40.788,31287,0
+NPK.US,D,20141021,000000,40.796,41.537,40.676,41.537,25097,0
+NPK.US,D,20141022,000000,41.583,42.24,40.867,41.052,45206,0
+NPK.US,D,20141023,000000,41.284,41.743,40.788,41.008,12910,0
+NPK.US,D,20141024,000000,41.247,41.736,40.303,40.894,15846,0
+NPK.US,D,20141027,000000,40.345,40.788,39.793,39.972,27624,0
+NPK.US,D,20141028,000000,40.065,41.119,39.899,40.801,42278,0
+NPK.US,D,20141029,000000,40.629,40.749,39.681,40.491,31790,0
+NPK.US,D,20141030,000000,40.283,41.901,39.992,40.813,32940,0
+NPK.US,D,20141031,000000,41.371,42.074,40.861,41.822,41096,0
+NPK.US,D,20141103,000000,41.783,42.089,40.808,41.06,34999,0
+NPK.US,D,20141104,000000,40.788,41.379,40.429,40.788,20153,0
+NPK.US,D,20141105,000000,40.993,41.146,40.245,40.821,20743,0
+NPK.US,D,20141106,000000,40.979,41.139,40.609,41.119,26129,0
+NPK.US,D,20141107,000000,40.879,41.153,40.529,41.153,19036,0
+NPK.US,D,20141110,000000,41.153,41.444,40.345,40.457,41646,0
+NPK.US,D,20141111,000000,40.337,41.112,39.892,40.178,22133,0
+NPK.US,D,20141112,000000,40.588,40.947,40.357,40.596,21495,0
+NPK.US,D,20141113,000000,40.216,40.788,39.793,40.045,19958,0
+NPK.US,D,20141114,000000,40.297,40.708,39.8,39.807,20175,0
+NPK.US,D,20141117,000000,39.793,40.124,39.157,39.374,19334,0
+NPK.US,D,20141118,000000,39.374,39.421,38.605,38.613,27032,0
+NPK.US,D,20141119,000000,38.605,38.613,37.976,38.175,31486,0
+NPK.US,D,20141120,000000,38.434,39.429,38.38,38.884,30635,0
+NPK.US,D,20141121,000000,39.567,40.098,39.489,39.673,23451,0
+NPK.US,D,20141124,000000,39.673,39.866,39.475,39.621,14709,0
+NPK.US,D,20141125,000000,39.627,40.457,39.521,39.694,11193,0
+NPK.US,D,20141126,000000,39.567,40.038,39.541,39.594,21203,0
+NPK.US,D,20141128,000000,39.46,39.494,38.872,38.905,11187,0
+NPK.US,D,20141201,000000,38.897,39.09,38.434,38.434,28226,0
+NPK.US,D,20141202,000000,38.088,39.09,38.088,38.653,24736,0
+NPK.US,D,20141203,000000,38.685,39.382,38.539,39.143,31974,0
+NPK.US,D,20141204,000000,39.13,39.216,38.632,38.852,24156,0
+NPK.US,D,20141205,000000,38.772,39.243,38.719,38.777,19213,0
+NPK.US,D,20141208,000000,38.532,38.799,37.936,37.936,31964,0
+NPK.US,D,20141209,000000,37.936,38.414,37.519,38.293,34165,0
+NPK.US,D,20141210,000000,37.883,38.685,37.797,37.949,42255,0
+NPK.US,D,20141211,000000,37.678,38.213,37.678,37.818,26831,0
+NPK.US,D,20141212,000000,37.818,38.38,37.201,37.703,24739,0
+NPK.US,D,20141215,000000,37.14,37.339,36.975,37.034,37218,0
+NPK.US,D,20141216,000000,37.061,38.373,36.808,37.672,47267,0
+NPK.US,D,20141217,000000,37.637,38.481,36.755,38.155,49014,0
+NPK.US,D,20141218,000000,38.213,38.799,37.69,38.79,27892,0
+NPK.US,D,20141219,000000,38.653,38.806,37.956,38.666,88582,0
+NPK.US,D,20141222,000000,38.546,39.183,38.467,39.097,28323,0
+NPK.US,D,20141223,000000,39.243,39.793,39.044,39.408,30827,0
+NPK.US,D,20141224,000000,39.276,39.494,38.699,38.699,13146,0
+NPK.US,D,20141226,000000,38.877,39.11,38.605,38.897,22247,0
+NPK.US,D,20141229,000000,38.666,38.891,37.804,38.824,56725,0
+NPK.US,D,20141230,000000,38.706,39.124,38.208,38.852,24314,0
+NPK.US,D,20141231,000000,38.725,38.79,38.467,38.494,30820,0
+NPK.US,D,20150102,000000,38.52,38.757,37.836,38.699,23366,0
+NPK.US,D,20150105,000000,38.539,38.539,37.617,37.617,32070,0
+NPK.US,D,20150106,000000,38.002,38.327,37.392,37.433,33906,0
+NPK.US,D,20150107,000000,37.472,38.109,37.332,38.022,31614,0
+NPK.US,D,20150108,000000,38.666,39.203,38.327,39.203,41646,0
+NPK.US,D,20150109,000000,39.295,40.011,39.01,39.833,31327,0
+NPK.US,D,20150112,000000,39.892,40.111,39.097,39.879,22706,0
+NPK.US,D,20150113,000000,40.193,41.119,40.193,40.755,35338,0
+NPK.US,D,20150114,000000,40.913,40.913,40.503,40.575,22594,0
+NPK.US,D,20150115,000000,40.907,40.979,39.793,40.391,28550,0
+NPK.US,D,20150116,000000,39.899,41.073,39.899,41.066,25860,0
+NPK.US,D,20150120,000000,41.087,41.106,40.462,40.615,25404,0
+NPK.US,D,20150121,000000,40.728,40.879,39.879,40.562,18597,0
+NPK.US,D,20150122,000000,40.622,41.749,40.622,41.729,19780,0
+NPK.US,D,20150123,000000,41.729,41.949,41.306,41.631,29023,0
+NPK.US,D,20150126,000000,41.783,41.783,41.192,41.631,17058,0
+NPK.US,D,20150127,000000,41.736,42.446,41.729,42.213,37307,0
+NPK.US,D,20150128,000000,42.738,42.738,41.802,41.829,24050,0
+NPK.US,D,20150129,000000,41.71,42.87,41.71,42.089,24090,0
+NPK.US,D,20150130,000000,42.016,42.061,41.783,41.783,41421,0
+NPK.US,D,20150202,000000,42.107,42.505,41.464,42.326,25721,0
+NPK.US,D,20150203,000000,42.373,43.096,42.089,43.076,25355,0
+NPK.US,D,20150204,000000,43.069,43.11,42.38,42.518,47611,0
+NPK.US,D,20150205,000000,42.426,43.096,42.247,42.956,18386,0
+NPK.US,D,20150206,000000,42.956,43.275,42.459,42.877,26510,0
+NPK.US,D,20150209,000000,42.877,42.877,41.683,41.967,13419,0
+NPK.US,D,20150210,000000,42.121,42.266,41.664,41.71,16873,0
+NPK.US,D,20150211,000000,41.577,41.583,41.337,41.352,12746,0
+NPK.US,D,20150212,000000,41.815,42.127,41.451,42.089,22701,0
+NPK.US,D,20150213,000000,42.221,42.446,42.188,42.2,11695,0
+NPK.US,D,20150217,000000,42.498,42.778,42.233,42.626,33610,0
+NPK.US,D,20150218,000000,42.613,42.765,42.207,42.765,28519,0
+NPK.US,D,20150219,000000,42.704,43.594,42.644,43.261,50543,0
+NPK.US,D,20150220,000000,43.401,43.594,43.063,43.469,79252,0
+NPK.US,D,20150223,000000,43.726,44.356,43.394,43.951,41456,0
+NPK.US,D,20150224,000000,44.395,44.682,44.162,44.582,47452,0
+NPK.US,D,20150225,000000,44.767,45.032,43.819,43.885,84899,0
+NPK.US,D,20150226,000000,44.507,44.507,43.39,43.85,41048,0
+NPK.US,D,20150227,000000,43.977,43.999,42.522,42.839,39484,0
+NPK.US,D,20150302,000000,42.86,43.017,41.229,41.899,51384,0
+NPK.US,D,20150303,000000,41.815,42.225,41.405,42.006,22506,0
+NPK.US,D,20150304,000000,41.858,41.943,41.341,41.575,27743,0
+NPK.US,D,20150305,000000,41.413,41.575,41.01,41.151,21800,0
+NPK.US,D,20150306,000000,40.791,40.996,40.268,40.296,28029,0
+NPK.US,D,20150309,000000,40.232,40.89,40.232,40.762,19676,0
+NPK.US,D,20150310,000000,40.148,40.706,39.971,39.971,28593,0
+NPK.US,D,20150311,000000,40.091,40.6,39.59,40.367,35245,0
+NPK.US,D,20150312,000000,40.749,41.617,40.615,41.391,25055,0
+NPK.US,D,20150313,000000,41.822,41.836,40.685,41.596,27320,0
+NPK.US,D,20150316,000000,41.815,41.858,40.89,41.315,22648,0
+NPK.US,D,20150317,000000,41.024,41.858,41.024,41.858,21375,0
+NPK.US,D,20150318,000000,41.858,43.051,41.85,42.564,22082,0
+NPK.US,D,20150319,000000,42.705,44.034,42.466,43.8,82949,0
+NPK.US,D,20150320,000000,43.991,44.083,42.324,43.178,69078,0
+NPK.US,D,20150323,000000,43.185,44.79,42.493,44.392,75589,0
+NPK.US,D,20150324,000000,44.139,44.916,43.214,44.916,35245,0
+NPK.US,D,20150325,000000,44.86,44.86,43.666,44.04,17695,0
+NPK.US,D,20150326,000000,44.266,44.627,43.906,43.934,14013,0
+NPK.US,D,20150327,000000,43.752,44.536,43.397,44.528,24347,0
+NPK.US,D,20150330,000000,44.472,44.755,44.442,44.6,36662,0
+NPK.US,D,20150331,000000,44.337,44.796,44.337,44.781,28852,0
+NPK.US,D,20150401,000000,44.84,45.743,44.154,45.714,57753,0
+NPK.US,D,20150402,000000,45.608,45.764,45.128,45.214,23922,0
+NPK.US,D,20150406,000000,45.249,45.778,44.895,45.63,40059,0
+NPK.US,D,20150407,000000,45.276,45.799,45.234,45.326,28082,0
+NPK.US,D,20150408,000000,45.263,45.566,45.078,45.214,41617,0
+NPK.US,D,20150409,000000,45.17,45.17,44.507,44.606,23463,0
+NPK.US,D,20150410,000000,44.902,45.7,44.472,45.206,44164,0
+NPK.US,D,20150413,000000,45.453,45.453,44.577,45.078,19111,0
+NPK.US,D,20150414,000000,45.156,45.156,44.635,45.065,27886,0
+NPK.US,D,20150415,000000,45.108,46.273,44.959,46.266,36501,0
+NPK.US,D,20150416,000000,46.089,46.909,45.348,46.682,32087,0
+NPK.US,D,20150417,000000,46.379,46.64,45.51,45.652,20949,0
+NPK.US,D,20150420,000000,45.566,46.67,45.566,46.28,25675,0
+NPK.US,D,20150421,000000,46.343,46.343,45.644,45.813,22367,0
+NPK.US,D,20150422,000000,45.743,46.302,45.234,46.089,24467,0
+NPK.US,D,20150423,000000,46.139,46.16,45.693,45.963,14155,0
+NPK.US,D,20150424,000000,46.209,46.209,45.526,45.991,11337,0
+NPK.US,D,20150427,000000,45.857,46.343,45.39,46.189,26186,0
+NPK.US,D,20150428,000000,46.203,46.803,45.821,46.457,17837,0
+NPK.US,D,20150429,000000,45.751,46.357,45.708,45.807,12598,0
+NPK.US,D,20150430,000000,45.807,45.807,44.154,44.211,22933,0
+NPK.US,D,20150501,000000,44.161,44.705,44.154,44.189,22506,0
+NPK.US,D,20150504,000000,44.541,45.249,43.814,44.486,35388,0
+NPK.US,D,20150505,000000,44.154,44.472,43.553,43.877,30433,0
+NPK.US,D,20150506,000000,43.793,44.993,43.708,44.373,25037,0
+NPK.US,D,20150507,000000,44.203,45.764,43.999,45.566,52746,0
+NPK.US,D,20150508,000000,45.714,45.899,45.199,45.566,22933,0
+NPK.US,D,20150511,000000,45.616,45.954,45.53,45.778,24489,0
+NPK.US,D,20150512,000000,45.319,46.026,45.319,45.913,18956,0
+NPK.US,D,20150513,000000,45.785,46.273,45.785,46.096,23641,0
+NPK.US,D,20150514,000000,46.033,47.178,46.033,46.717,16563,0
+NPK.US,D,20150515,000000,46.887,48.717,46.887,48.123,47981,0
+NPK.US,D,20150518,000000,48.462,49.091,48.151,48.788,43324,0
+NPK.US,D,20150519,000000,48.901,49,48.166,48.752,43598,0
+NPK.US,D,20150520,000000,48.725,49.077,48.337,48.922,23356,0
+NPK.US,D,20150521,000000,48.745,49.41,48.745,49.1,23922,0
+NPK.US,D,20150522,000000,49.268,49.304,48.725,49.105,23641,0
+NPK.US,D,20150526,000000,49.148,49.239,48.159,48.258,26135,0
+NPK.US,D,20150527,000000,48.449,49.063,48.421,48.745,23781,0
+NPK.US,D,20150528,000000,48.457,49.041,48.392,48.979,16066,0
+NPK.US,D,20150529,000000,48.745,49.304,48.597,49.1,23215,0
+NPK.US,D,20150601,000000,49.261,50.512,48.788,49.686,21937,0
+NPK.US,D,20150602,000000,49.932,50.498,49.65,50.265,20626,0
+NPK.US,D,20150603,000000,50.2,50.491,50.095,50.18,15145,0
+NPK.US,D,20150604,000000,50.089,50.278,49.515,50.166,16563,0
+NPK.US,D,20150605,000000,49.48,50.06,48.879,49.637,25197,0
+NPK.US,D,20150608,000000,49.304,50.505,49.021,50.306,23072,0
+NPK.US,D,20150609,000000,49.797,50.759,49.797,50.292,30575,0
+NPK.US,D,20150610,000000,50.455,51.571,50.455,51.515,30563,0
+NPK.US,D,20150611,000000,51.253,51.452,50.978,51.409,13686,0
+NPK.US,D,20150612,000000,51.141,51.5,51.141,51.452,22082,0
+NPK.US,D,20150615,000000,50.886,51.415,49.706,51.289,23781,0
+NPK.US,D,20150616,000000,50.766,52.208,50.589,52.144,27603,0
+NPK.US,D,20150617,000000,52.235,52.984,51.508,52.596,18968,0
+NPK.US,D,20150618,000000,52.984,52.984,52.108,52.701,24772,0
+NPK.US,D,20150619,000000,52.971,53.331,52.781,52.984,45862,0
+NPK.US,D,20150622,000000,53.237,53.26,52.638,53.218,19252,0
+NPK.US,D,20150623,000000,52.809,53.641,52.526,53.373,17379,0
+NPK.US,D,20150624,000000,53.055,53.515,52.526,53.429,29019,0
+NPK.US,D,20150625,000000,53.663,54.666,52.764,54.538,40625,0
+NPK.US,D,20150626,000000,54.497,56.31,54.497,55.98,55629,0
+NPK.US,D,20150629,000000,55.514,56.489,55.514,55.903,54355,0
+NPK.US,D,20150630,000000,55.972,56.757,55.74,56.743,48346,0
+NPK.US,D,20150701,000000,56.785,57.845,56.586,57.336,44022,0
+NPK.US,D,20150702,000000,57.746,57.964,54.694,55.302,35530,0
+NPK.US,D,20150706,000000,54.765,55.429,54.531,55.188,48978,0
+NPK.US,D,20150707,000000,55.442,55.746,54.715,55.408,19676,0
+NPK.US,D,20150708,000000,55.253,55.449,54.771,55.033,62848,0
+NPK.US,D,20150709,000000,55.033,55.889,54.926,55.104,35670,0
+NPK.US,D,20150710,000000,55.464,55.696,55.132,55.501,21092,0
+NPK.US,D,20150713,000000,55.634,55.987,55.501,55.938,15286,0
+NPK.US,D,20150714,000000,56.157,56.355,55.712,55.917,34155,0
+NPK.US,D,20150715,000000,55.641,56.517,55.57,55.696,24896,0
+NPK.US,D,20150716,000000,56.149,56.276,55.817,56.029,37651,0
+NPK.US,D,20150717,000000,56.092,57.202,56.092,56.552,68936,0
+NPK.US,D,20150720,000000,56.969,56.969,55.541,56.197,33406,0
+NPK.US,D,20150721,000000,56.446,56.8,55.81,56.042,38785,0
+NPK.US,D,20150722,000000,56.078,56.96,55.965,56.827,48130,0
+NPK.US,D,20150723,000000,56.827,57.109,55.81,55.93,39775,0
+NPK.US,D,20150724,000000,55.796,56.58,54.511,56.508,74456,0
+NPK.US,D,20150727,000000,56.36,56.517,54.85,55.817,32840,0
+NPK.US,D,20150728,000000,56.092,56.163,55.414,55.648,31566,0
+NPK.US,D,20150729,000000,55.74,56.517,55.344,56.177,32416,0
+NPK.US,D,20150730,000000,55.93,56.948,55.93,56.778,48269,0
+NPK.US,D,20150731,000000,56.87,56.87,55.59,55.923,26612,0
+NPK.US,D,20150803,000000,55.704,56.637,55.315,55.718,36226,0
+NPK.US,D,20150804,000000,55.952,57.011,55.796,56.941,32840,0
+NPK.US,D,20150805,000000,56.956,57.209,56.694,56.827,47843,0
+NPK.US,D,20150806,000000,57.026,57.336,56.785,57.258,34946,0
+NPK.US,D,20150807,000000,57.216,57.782,56.282,56.319,72899,0
+NPK.US,D,20150810,000000,56.411,57.385,56.115,56.778,68227,0
+NPK.US,D,20150811,000000,56.057,56.835,55.606,56.827,30845,0
+NPK.US,D,20150812,000000,55.894,57.223,55.894,56.573,41191,0
+NPK.US,D,20150813,000000,56.686,57.018,56.452,56.679,18968,0
+NPK.US,D,20150814,000000,56.523,57.428,56.523,57.428,48269,0
+NPK.US,D,20150817,000000,57.109,58.6,56.835,58.6,49968,0
+NPK.US,D,20150818,000000,58.537,59.971,57.717,59.278,101351,0
+NPK.US,D,20150819,000000,59.123,59.856,57.958,59.224,29725,0
+NPK.US,D,20150820,000000,59.052,59.137,58.205,58.389,46286,0
+NPK.US,D,20150821,000000,57.358,57.358,55.534,56.715,104039,0
+NPK.US,D,20150824,000000,49.805,56.023,44.825,55.556,93433,0
+NPK.US,D,20150825,000000,56.431,56.431,52.681,53.04,45437,0
+NPK.US,D,20150826,000000,53.74,56.475,53.055,55.965,42324,0
+NPK.US,D,20150827,000000,56.729,57.336,55.62,56.39,37086,0
+NPK.US,D,20150828,000000,56.092,56.665,55.907,56.197,27178,0
+NPK.US,D,20150831,000000,55.93,58.545,55.612,57.964,57330,0
+NPK.US,D,20150901,000000,56.975,57.887,55.556,56.1,31140,0
+NPK.US,D,20150902,000000,56.382,57.223,56.382,56.934,20101,0
+NPK.US,D,20150903,000000,56.92,57.894,56.517,56.743,35245,0
+NPK.US,D,20150904,000000,56.495,57.894,56.495,57.612,14438,0
+NPK.US,D,20150908,000000,57.978,58.982,57.372,58.564,38502,0
+NPK.US,D,20150909,000000,58.855,58.997,58.389,58.707,26186,0
+NPK.US,D,20150910,000000,58.707,59.102,57.978,58.975,42142,0
+NPK.US,D,20150911,000000,58.84,59.046,58.432,58.862,14438,0
+NPK.US,D,20150914,000000,58.799,59.165,57.852,59.117,22365,0
+NPK.US,D,20150915,000000,59.165,59.343,58.85,59.343,42889,0
+NPK.US,D,20150916,000000,59.343,60.466,59.3,60.218,30716,0
+NPK.US,D,20150917,000000,60.155,61.383,59.696,61.108,33806,0
+NPK.US,D,20150918,000000,60.204,61.32,59.321,59.843,81677,0
+NPK.US,D,20150921,000000,59.908,60.953,59.908,60.628,20101,0
+NPK.US,D,20150922,000000,60.049,60.601,59.667,59.856,28737,0
+NPK.US,D,20150923,000000,60.028,60.606,59.371,60.212,32698,0
+NPK.US,D,20150924,000000,60.019,60.896,59.879,60.578,27958,0
+NPK.US,D,20150925,000000,61.003,62.169,60.324,62.133,46286,0
+NPK.US,D,20150928,000000,61.461,61.609,60.402,60.466,36690,0
+NPK.US,D,20150929,000000,60.387,60.564,58.82,59.646,51384,0
+NPK.US,D,20150930,000000,59.908,60.36,59.06,59.526,54072,0
+NPK.US,D,20151001,000000,59.464,61.744,58.799,60.826,76580,0
+NPK.US,D,20151002,000000,60.17,60.409,59.024,59.547,89177,0
+NPK.US,D,20151005,000000,59.746,62.062,59.746,62.027,39805,0
+NPK.US,D,20151006,000000,61.298,62.091,60.784,61.094,46853,0
+NPK.US,D,20151007,000000,61.009,62.027,60.79,61.348,100925,0
+NPK.US,D,20151008,000000,61.454,62.797,61.165,62.572,109419,0
+NPK.US,D,20151009,000000,62.169,62.698,62.105,62.43,34822,0
+NPK.US,D,20151012,000000,62.586,63.49,62.217,63.135,39766,0
+NPK.US,D,20151013,000000,63.095,63.672,62.769,63.079,44731,0
+NPK.US,D,20151014,000000,62.924,63.398,61.886,61.997,59734,0
+NPK.US,D,20151015,000000,62.486,62.734,60.749,61.842,69078,0
+NPK.US,D,20151016,000000,62.049,62.275,60.846,62.056,37369,0
+NPK.US,D,20151019,000000,61.624,63.504,60.65,63.283,65219,0
+NPK.US,D,20151020,000000,63.439,64.001,63.086,63.73,46140,0
+NPK.US,D,20151021,000000,63.686,65.278,63.263,63.384,46713,0
+NPK.US,D,20151022,000000,63.552,64.839,62.146,64.386,98236,0
+NPK.US,D,20151023,000000,64.527,64.867,63.659,64.21,70634,0
+NPK.US,D,20151026,000000,63.941,64.033,61.342,62.16,166181,0
+NPK.US,D,20151027,000000,62.289,63.532,61.744,61.808,130510,0
+NPK.US,D,20151028,000000,62.006,63.32,61.638,63.228,74173,0
+NPK.US,D,20151029,000000,63.178,63.213,62.507,62.784,30293,0
+NPK.US,D,20151030,000000,62.98,63.158,61.829,62.204,29868,0
+NPK.US,D,20151102,000000,62.514,62.76,61.793,62.204,40038,0
+NPK.US,D,20151103,000000,61.957,63.178,61.829,62.726,74456,0
+NPK.US,D,20151104,000000,62.656,63.086,61.948,62.507,41743,0
+NPK.US,D,20151105,000000,62.5,63.051,62.006,62.486,46713,0
+NPK.US,D,20151106,000000,62.975,63.334,62.083,63.213,45154,0
+NPK.US,D,20151109,000000,63.234,63.327,62.281,62.317,27022,0
+NPK.US,D,20151110,000000,62.133,62.98,61.617,62.062,62566,0
+NPK.US,D,20151111,000000,62.062,63.065,61.957,62.797,37512,0
+NPK.US,D,20151112,000000,62.521,62.521,60.466,60.826,50818,0
+NPK.US,D,20151113,000000,61.102,61.102,59.152,59.419,42041,0
+NPK.US,D,20151116,000000,59.392,60.726,59.392,60.551,31282,0
+NPK.US,D,20151117,000000,60.945,61.674,60.078,61.144,41617,0
+NPK.US,D,20151118,000000,61.377,63.065,61.031,62.86,39067,0
+NPK.US,D,20151119,000000,62.819,63.715,62.409,63.398,61717,0
+NPK.US,D,20151120,000000,63.624,66.032,63.581,66.012,85215,0
+NPK.US,D,20151123,000000,65.702,66.535,65.375,65.883,62707,0
+NPK.US,D,20151124,000000,65.079,65.079,62.995,63.354,35105,0
+NPK.US,D,20151125,000000,63.403,64.041,62.386,62.563,29725,0
+NPK.US,D,20151127,000000,62.86,63.01,62.43,62.747,17552,0
+NPK.US,D,20151130,000000,63.072,63.109,61.172,61.419,39635,0
+NPK.US,D,20151201,000000,61.476,63.864,61.476,63.61,62365,0
+NPK.US,D,20151202,000000,63.279,64.225,62.875,63.01,39869,0
+NPK.US,D,20151203,000000,62.881,63.257,60.691,61.108,49954,0
+NPK.US,D,20151204,000000,60.925,62.253,60.798,61.053,25339,0
+NPK.US,D,20151207,000000,60.932,61.215,60.487,60.798,25763,0
+NPK.US,D,20151208,000000,60.119,60.48,59.786,59.886,22126,0
+NPK.US,D,20151209,000000,59.675,59.802,57.534,57.88,23215,0
+NPK.US,D,20151210,000000,57.88,59.477,57.576,58.466,47986,0
+NPK.US,D,20151211,000000,57.717,58.982,57.717,58.397,35812,0
+NPK.US,D,20151214,000000,57.703,58.946,56.523,56.757,36384,0
+NPK.US,D,20151215,000000,57.323,58.558,56.877,58.318,44164,0
+NPK.US,D,20151216,000000,58.437,58.85,57.209,58.446,16703,0
+NPK.US,D,20151217,000000,58.813,58.826,56.997,57.145,46994,0
+NPK.US,D,20151218,000000,56.7,57.3,55.195,55.195,141977,0
+NPK.US,D,20151221,000000,55.903,56.87,55.541,56.792,52091,0
+NPK.US,D,20151222,000000,56.671,59.102,55.889,58.835,50226,0
+NPK.US,D,20151223,000000,58.615,59.886,57.823,58.579,54639,0
+NPK.US,D,20151224,000000,57.901,59.152,57.796,58.579,20082,0
+NPK.US,D,20151228,000000,58.346,58.79,56.549,57.505,39318,0
+NPK.US,D,20151229,000000,57.737,59.293,57.314,58.615,31005,0
+NPK.US,D,20151230,000000,58.6,59.224,57.294,59.102,34137,0
+NPK.US,D,20151231,000000,58.804,59.215,57.788,58.537,47888,0
+NPK.US,D,20160104,000000,57.908,57.908,55.266,56.042,66653,0
+NPK.US,D,20160105,000000,56.042,57.145,55.16,55.746,51216,0
+NPK.US,D,20160106,000000,55.329,56.934,54.771,55.338,46634,0
+NPK.US,D,20160107,000000,54.163,54.782,53.289,54.101,47811,0
+NPK.US,D,20160108,000000,54.163,55.952,53.295,53.698,60848,0
+NPK.US,D,20160111,000000,54.044,55.086,53.281,54.115,62877,0
+NPK.US,D,20160112,000000,54.312,56.019,53.373,54.348,40556,0
+NPK.US,D,20160113,000000,54.609,54.609,52.809,53.202,102557,0
+NPK.US,D,20160114,000000,53.237,55.125,52.956,54.093,44714,0
+NPK.US,D,20160115,000000,52.893,54.122,52.079,53.987,60871,0
+NPK.US,D,20160119,000000,54.523,54.99,52.292,53.069,60724,0
+NPK.US,D,20160120,000000,52.312,54.447,51.077,53.719,52384,0
+NPK.US,D,20160121,000000,54.072,54.538,52.18,53.266,33942,0
+NPK.US,D,20160122,000000,53.606,54.362,52.347,53.592,39523,0
+NPK.US,D,20160125,000000,53.606,54.397,53.006,53.246,22101,0
+NPK.US,D,20160126,000000,53.246,54.949,53.246,54.771,25285,0
+NPK.US,D,20160127,000000,54.312,54.771,53.202,53.202,49403,0
+NPK.US,D,20160128,000000,53.874,54.538,53.319,54.206,43008,0
+NPK.US,D,20160129,000000,54.652,55.873,54.447,55.873,38436,0
+NPK.US,D,20160201,000000,55.534,55.732,54.101,54.99,45141,0
+NPK.US,D,20160202,000000,54.722,55.329,53.197,53.896,55693,0
+NPK.US,D,20160203,000000,54.348,56.037,54.079,55.061,69976,0
+NPK.US,D,20160204,000000,55.244,55.584,54.652,55.111,38843,0
+NPK.US,D,20160205,000000,55.365,55.696,53.938,54.122,115087,0
+NPK.US,D,20160208,000000,53.868,56.424,53.502,56.417,92237,0
+NPK.US,D,20160209,000000,55.612,57.428,55.612,56.96,57724,0
+NPK.US,D,20160210,000000,57.492,58.205,55.98,56.36,76071,0
+NPK.US,D,20160211,000000,55.338,55.704,54.326,55.4,23657,0
+NPK.US,D,20160212,000000,56.538,56.538,54.408,55.338,75917,0
+NPK.US,D,20160216,000000,55.456,57.576,55.108,57.026,66360,0
+NPK.US,D,20160217,000000,57.082,57.788,56.192,56.694,56222,0
+NPK.US,D,20160218,000000,56.806,57.428,56.481,57.258,77782,0
+NPK.US,D,20160219,000000,57.363,58.106,57.294,57.712,93032,0
+NPK.US,D,20160222,000000,58.522,59.54,58.176,58.876,67338,0
+NPK.US,D,20160223,000000,58.82,59.897,58.46,59.278,43177,0
+NPK.US,D,20160224,000000,58.96,61.886,58.96,61.519,128578,0
+NPK.US,D,20160225,000000,61.787,62.169,60.72,61.144,64586,0
+NPK.US,D,20160226,000000,61.295,61.502,60.383,60.769,68075,0
+NPK.US,D,20160229,000000,60.649,61.549,60.505,61.07,61729,0
+NPK.US,D,20160301,000000,61.466,62.296,61.173,61.594,93590,0
+NPK.US,D,20160302,000000,61.489,61.489,59.204,59.508,47480,0
+NPK.US,D,20160303,000000,59.185,61.721,59.185,61.481,100311,0
+NPK.US,D,20160304,000000,61.19,62.66,60.618,61.1,105598,0
+NPK.US,D,20160307,000000,60.709,61.249,59.644,60.304,42517,0
+NPK.US,D,20160308,000000,60.108,60.919,59.403,59.869,36451,0
+NPK.US,D,20160309,000000,59.778,60.19,59.35,59.785,69445,0
+NPK.US,D,20160310,000000,60.236,61.07,59.231,59.996,61537,0
+NPK.US,D,20160311,000000,60.769,61.369,60.446,61.023,40936,0
+NPK.US,D,20160314,000000,61.181,61.181,60.264,60.694,25080,0
+NPK.US,D,20160315,000000,60.738,61.43,60.169,61.105,36096,0
+NPK.US,D,20160316,000000,60.987,61.789,60.987,61.249,43376,0
+NPK.US,D,20160317,000000,61.52,64.745,61.34,64.332,55365,0
+NPK.US,D,20160318,000000,64.707,65.66,64.407,64.535,109736,0
+NPK.US,D,20160321,000000,64.234,64.377,62.981,63.05,45606,0
+NPK.US,D,20160322,000000,63.275,64.794,63.004,64.31,45488,0
+NPK.US,D,20160323,000000,64.28,64.28,62.351,62.389,40756,0
+NPK.US,D,20160324,000000,62.075,63.725,61.052,63.725,60265,0
+NPK.US,D,20160328,000000,63.927,64.017,62.555,63.2,97271,0
+NPK.US,D,20160329,000000,62.854,64.601,62.54,64.341,49162,0
+NPK.US,D,20160330,000000,64.139,64.347,63.095,63.2,37441,0
+NPK.US,D,20160331,000000,63.274,63.957,62.674,62.824,66767,0
+NPK.US,D,20160401,000000,62.622,63.439,62.3,63.071,49399,0
+NPK.US,D,20160404,000000,63.237,66.373,63.237,64.977,88598,0
+NPK.US,D,20160405,000000,64.272,64.887,62.705,62.84,40591,0
+NPK.US,D,20160406,000000,62.869,63.342,62.09,62.961,37172,0
+NPK.US,D,20160407,000000,62.629,63.145,61.489,62.126,96097,0
+NPK.US,D,20160408,000000,62.36,63.028,61.721,62.764,44698,0
+NPK.US,D,20160411,000000,62.824,63.613,62.531,62.66,35424,0
+NPK.US,D,20160412,000000,62.893,63.064,62.081,62.456,40230,0
+NPK.US,D,20160413,000000,63.139,63.364,62.652,63.267,55797,0
+NPK.US,D,20160414,000000,63.042,64.362,63.019,63.92,26703,0
+NPK.US,D,20160415,000000,63.507,64.894,63.507,64.82,32495,0
+NPK.US,D,20160418,000000,64.46,65.307,63.77,64.191,44916,0
+NPK.US,D,20160419,000000,64.286,64.385,63.581,63.995,20882,0
+NPK.US,D,20160420,000000,64.341,64.52,63.29,63.29,35707,0
+NPK.US,D,20160421,000000,63.019,64.243,63.019,63.875,23060,0
+NPK.US,D,20160422,000000,64.301,64.52,63.814,64.181,31786,0
+NPK.US,D,20160425,000000,64.212,64.962,63.777,64.76,31843,0
+NPK.US,D,20160426,000000,64.82,65.952,64.82,65.592,31772,0
+NPK.US,D,20160427,000000,65.532,66.172,64.601,65.547,54890,0
+NPK.US,D,20160428,000000,65.6,66.299,64.947,65.412,29744,0
+NPK.US,D,20160429,000000,65.052,65.502,64.64,65.412,25050,0
+NPK.US,D,20160502,000000,65.69,66.621,64.472,66.373,34632,0
+NPK.US,D,20160503,000000,66.021,66.027,65.166,65.412,16351,0
+NPK.US,D,20160504,000000,64.917,65.573,64.002,64.64,25003,0
+NPK.US,D,20160505,000000,64.932,65.412,63.77,64.483,34131,0
+NPK.US,D,20160506,000000,64.52,65.81,64.483,65.757,31765,0
+NPK.US,D,20160509,000000,65.622,66.689,65.622,66.193,16176,0
+NPK.US,D,20160510,000000,66.598,66.958,65.961,66.958,21188,0
+NPK.US,D,20160511,000000,66.839,67.089,66.332,66.509,30595,0
+NPK.US,D,20160512,000000,66.509,66.681,65.248,65.855,31578,0
+NPK.US,D,20160513,000000,65.586,66.471,64.767,65.398,32596,0
+NPK.US,D,20160516,000000,65.607,66.373,65.405,65.675,20882,0
+NPK.US,D,20160517,000000,65.9,66.098,64.16,65.3,57851,0
+NPK.US,D,20160518,000000,65.127,67.289,64.609,65.562,28655,0
+NPK.US,D,20160519,000000,65.263,65.502,64.61,64.684,32373,0
+NPK.US,D,20160520,000000,64.79,66.966,64.79,66.253,59046,0
+NPK.US,D,20160523,000000,65.675,66.792,65.048,65.631,111042,0
+NPK.US,D,20160524,000000,65.698,67.851,65.303,67.663,36949,0
+NPK.US,D,20160525,000000,67.671,68.36,67.071,67.469,16355,0
+NPK.US,D,20160526,000000,67.671,67.941,66.884,67.407,14932,0
+NPK.US,D,20160527,000000,67.454,68.297,67.311,67.694,22723,0
+NPK.US,D,20160531,000000,67.334,67.863,66.481,67.071,43704,0
+NPK.US,D,20160601,000000,66.515,67.25,66.321,67.1,56373,0
+NPK.US,D,20160602,000000,67.221,68.294,66.826,68.189,29988,0
+NPK.US,D,20160603,000000,67.933,68.571,67.755,68.016,25321,0
+NPK.US,D,20160606,000000,68.227,69.366,67.874,69.195,31168,0
+NPK.US,D,20160607,000000,69.254,69.898,68.653,68.789,24464,0
+NPK.US,D,20160608,000000,69.089,69.764,67.396,69.216,27023,0
+NPK.US,D,20160609,000000,69.021,69.63,68.316,69.21,24803,0
+NPK.US,D,20160610,000000,68.527,68.541,67.739,68.143,25305,0
+NPK.US,D,20160613,000000,67.874,69.31,67.663,68.016,24760,0
+NPK.US,D,20160614,000000,68.023,68.653,67.791,68.256,26223,0
+NPK.US,D,20160615,000000,68.354,69.055,67.859,68.413,31409,0
+NPK.US,D,20160616,000000,67.724,69.074,67.048,68.669,44839,0
+NPK.US,D,20160617,000000,68.504,68.646,66.929,67.783,69451,0
+NPK.US,D,20160620,000000,68.669,69.268,67.565,67.671,59228,0
+NPK.US,D,20160621,000000,67.678,68.159,66.884,67.243,44149,0
+NPK.US,D,20160622,000000,67.499,67.896,66.275,66.41,27215,0
+NPK.US,D,20160623,000000,67.048,67.896,66.208,66.373,48195,0
+NPK.US,D,20160624,000000,65.967,66.321,64.782,65.84,95081,0
+NPK.US,D,20160627,000000,64.962,66.335,64.894,66.035,38033,0
+NPK.US,D,20160628,000000,66.223,66.764,65.975,66.373,50897,0
+NPK.US,D,20160629,000000,66.479,68.459,66.479,67.985,57437,0
+NPK.US,D,20160630,000000,67.813,70.785,67.611,70.785,78020,0
+NPK.US,D,20160701,000000,70.732,71.253,69.907,70.582,28724,0
+NPK.US,D,20160705,000000,70.184,70.761,70.057,70.567,19850,0
+NPK.US,D,20160706,000000,70.079,71.107,70.079,70.898,27915,0
+NPK.US,D,20160707,000000,70.701,71.115,69.771,69.996,43580,0
+NPK.US,D,20160708,000000,70.687,71.805,69.929,71.625,52866,0
+NPK.US,D,20160711,000000,71.512,71.969,71.339,71.625,26588,0
+NPK.US,D,20160712,000000,71.625,72.21,70.889,71.775,24165,0
+NPK.US,D,20160713,000000,71.917,71.917,71.009,71.586,29797,0
+NPK.US,D,20160714,000000,71.782,71.872,69.907,69.982,52778,0
+NPK.US,D,20160715,000000,70.401,70.942,69.95,69.975,38076,0
+NPK.US,D,20160718,000000,69.966,70.492,69.825,69.898,14832,0
+NPK.US,D,20160719,000000,69.846,70.595,69.801,69.825,17121,0
+NPK.US,D,20160720,000000,69.869,70.274,69.854,69.892,14138,0
+NPK.US,D,20160721,000000,69.831,70.085,69.179,69.652,38054,0
+NPK.US,D,20160722,000000,69.375,70.139,68.999,69.239,20636,0
+NPK.US,D,20160725,000000,69.013,70.184,68.34,68.721,16149,0
+NPK.US,D,20160726,000000,68.61,69.407,68.345,68.548,21604,0
+NPK.US,D,20160727,000000,68.345,69.921,67.649,68.804,28708,0
+NPK.US,D,20160728,000000,68.428,69.546,67.822,68.286,18310,0
+NPK.US,D,20160729,000000,68.165,68.871,67.057,67.176,30612,0
+NPK.US,D,20160801,000000,67.176,68.76,67.155,68.413,27919,0
+NPK.US,D,20160802,000000,68.009,69.013,66.44,66.884,21202,0
+NPK.US,D,20160803,000000,66.854,68.422,66.854,68.219,45574,0
+NPK.US,D,20160804,000000,68.069,69.163,67.911,68.39,23524,0
+NPK.US,D,20160805,000000,68.714,69.636,68.714,69.135,16544,0
+NPK.US,D,20160808,000000,68.842,69.265,67.926,68.189,16311,0
+NPK.US,D,20160809,000000,68.054,69.07,68.054,68.924,28664,0
+NPK.US,D,20160810,000000,68.939,69.021,68.437,68.669,12651,0
+NPK.US,D,20160811,000000,68.459,69.013,68.422,68.571,27805,0
+NPK.US,D,20160812,000000,68.698,68.863,68.121,68.631,17739,0
+NPK.US,D,20160815,000000,68.789,71.687,68.729,71.182,125583,0
+NPK.US,D,20160816,000000,70.86,71.366,69.63,70.303,27679,0
+NPK.US,D,20160817,000000,70.341,70.341,69.38,70.057,21934,0
+NPK.US,D,20160818,000000,70.2,71.272,69.862,70.409,37728,0
+NPK.US,D,20160819,000000,70.366,71.062,69.898,70.401,111122,0
+NPK.US,D,20160822,000000,70.236,70.884,69.36,69.862,39172,0
+NPK.US,D,20160823,000000,69.726,70.289,68.143,68.196,40235,0
+NPK.US,D,20160824,000000,68.271,68.44,67.04,67.168,44150,0
+NPK.US,D,20160825,000000,67.34,67.822,66.433,67.34,41637,0
+NPK.US,D,20160826,000000,67.416,67.896,66.148,66.463,21663,0
+NPK.US,D,20160829,000000,66.425,66.772,65.781,65.802,35452,0
+NPK.US,D,20160830,000000,65.781,66.396,65.34,66.095,24831,0
+NPK.US,D,20160831,000000,65.855,65.885,64.557,65.465,23347,0
+NPK.US,D,20160901,000000,65.631,65.631,64.846,65.556,23500,0
+NPK.US,D,20160902,000000,65.735,66.425,65.735,66.253,19724,0
+NPK.US,D,20160906,000000,66.193,66.714,65.41,66.53,24260,0
+NPK.US,D,20160907,000000,66.764,66.921,66.328,66.739,17370,0
+NPK.US,D,20160908,000000,66.816,67.154,66.051,67.071,25403,0
+NPK.US,D,20160909,000000,66.598,66.598,65.225,65.269,23449,0
+NPK.US,D,20160912,000000,64.865,66.042,64.865,65.817,22620,0
+NPK.US,D,20160913,000000,65.547,66.335,64.554,64.962,32949,0
+NPK.US,D,20160914,000000,64.797,64.82,63.867,63.875,21623,0
+NPK.US,D,20160915,000000,64.16,65.098,63.971,64.925,15458,0
+NPK.US,D,20160916,000000,64.925,66.238,64.145,64.842,31476,0
+NPK.US,D,20160919,000000,64.865,65.494,64.572,65.195,11355,0
+NPK.US,D,20160920,000000,65.435,65.825,64.774,65.186,15000,0
+NPK.US,D,20160921,000000,65.098,66.898,65.098,66.772,23165,0
+NPK.US,D,20160922,000000,66.943,68.677,66.943,68.662,31361,0
+NPK.US,D,20160923,000000,68.65,68.65,67.282,67.558,16127,0
+NPK.US,D,20160926,000000,67.596,67.596,66.005,66.104,16544,0
+NPK.US,D,20160927,000000,65.967,67.755,65.93,66.509,95379,0
+NPK.US,D,20160928,000000,66.485,66.59,65.87,66.246,18566,0
+NPK.US,D,20160929,000000,66.283,66.681,64.692,65.12,18562,0
+NPK.US,D,20160930,000000,65.435,66.163,65.029,65.863,29386,0
+NPK.US,D,20161003,000000,65.631,65.645,65.075,65.607,28843,0
+NPK.US,D,20161004,000000,65.368,65.42,64.286,64.452,24723,0
+NPK.US,D,20161005,000000,64.812,65.031,64.572,64.858,22296,0
+NPK.US,D,20161006,000000,64.586,65.045,64.16,65.007,25994,0
+NPK.US,D,20161007,000000,64.962,64.969,64.145,64.234,21240,0
+NPK.US,D,20161010,000000,64.586,64.858,64.16,64.527,21105,0
+NPK.US,D,20161011,000000,64.654,64.745,62.666,63.349,43563,0
+NPK.US,D,20161012,000000,63.102,63.995,63.019,63.536,41755,0
+NPK.US,D,20161013,000000,63.252,64.196,62.771,63.68,28617,0
+NPK.US,D,20161014,000000,64.1,64.697,63.664,64.557,24111,0
+NPK.US,D,20161017,000000,64.52,65.494,63.995,64.858,14190,0
+NPK.US,D,20161018,000000,65.269,65.345,63.995,64.445,13842,0
+NPK.US,D,20161019,000000,64.145,65.045,64.145,64.707,11413,0
+NPK.US,D,20161020,000000,64.782,64.782,63.77,64.258,13185,0
+NPK.US,D,20161021,000000,63.844,64.069,63.17,64.033,10303,0
+NPK.US,D,20161024,000000,64.181,65.494,63.882,65.269,15619,0
+NPK.US,D,20161025,000000,65.12,66.021,64.332,64.894,15331,0
+NPK.US,D,20161026,000000,64.707,65.795,64.633,64.894,14561,0
+NPK.US,D,20161027,000000,65.233,65.719,63.92,65.42,12904,0
+NPK.US,D,20161028,000000,65.383,66.172,65.269,65.683,18651,0
+NPK.US,D,20161031,000000,65.983,65.983,64.219,65.457,37330,0
+NPK.US,D,20161101,000000,65.57,66.057,64.181,65.345,32449,0
+NPK.US,D,20161102,000000,65.494,65.946,64.145,64.369,13895,0
+NPK.US,D,20161103,000000,64.407,64.407,63.77,63.77,15663,0
+NPK.US,D,20161104,000000,63.732,65.832,63.732,64.219,25882,0
+NPK.US,D,20161107,000000,64.82,65.402,64.407,64.782,27426,0
+NPK.US,D,20161108,000000,64.52,65.269,63.658,64.219,43108,0
+NPK.US,D,20161109,000000,63.695,66.583,63.695,66.021,70201,0
+NPK.US,D,20161110,000000,66.057,66.621,65.603,65.983,85110,0
+NPK.US,D,20161111,000000,65.832,67.407,65.832,67.258,63246,0
+NPK.US,D,20161114,000000,67.558,69.021,67.334,67.896,62732,0
+NPK.US,D,20161115,000000,67.745,68.233,66.996,68.046,27368,0
+NPK.US,D,20161116,000000,68.046,68.61,68.046,68.534,31129,0
+NPK.US,D,20161117,000000,68.571,69.096,68.271,68.309,27476,0
+NPK.US,D,20161118,000000,68.422,68.871,68.121,68.271,58017,0
+NPK.US,D,20161121,000000,68.422,68.495,67.183,67.896,33292,0
+NPK.US,D,20161122,000000,67.896,69.51,66.808,69.471,35864,0
+NPK.US,D,20161123,000000,69.059,70.409,69.046,70.371,24478,0
+NPK.US,D,20161125,000000,70.334,71.272,70.24,71.272,11079,0
+NPK.US,D,20161128,000000,71.047,72.435,70.671,71.61,43172,0
+NPK.US,D,20161129,000000,71.758,72.697,71.685,72.172,23056,0
+NPK.US,D,20161130,000000,72.509,72.509,70.86,71.385,28412,0
+NPK.US,D,20161201,000000,71.16,72.134,70.56,70.971,21333,0
+NPK.US,D,20161202,000000,70.746,71.685,70.746,71.16,23710,0
+NPK.US,D,20161205,000000,71.085,73.26,71.085,73.147,28076,0
+NPK.US,D,20161206,000000,73.222,73.523,71.722,73.373,26334,0
+NPK.US,D,20161207,000000,73.523,74.723,73.297,74.535,21670,0
+NPK.US,D,20161208,000000,74.573,77.798,74.356,77.2,62979,0
+NPK.US,D,20161209,000000,77.573,78.511,75.811,77.311,48565,0
+NPK.US,D,20161212,000000,77.01,77.911,76.374,77.836,32241,0
+NPK.US,D,20161213,000000,77.911,78.699,76.149,76.374,34171,0
+NPK.US,D,20161214,000000,76.785,77.611,76.411,76.486,17849,0
+NPK.US,D,20161215,000000,76.524,78.099,76.035,77.461,25026,0
+NPK.US,D,20161216,000000,77.874,79.9,77.874,79.64,210216,0
+NPK.US,D,20161219,000000,79.561,80.871,78.85,79.939,74283,0
+NPK.US,D,20161220,000000,79.64,79.97,78.778,79.19,23494,0
+NPK.US,D,20161221,000000,79.37,80.049,77.986,78.061,25770,0
+NPK.US,D,20161222,000000,78.061,78.474,77.611,78.099,24025,0
+NPK.US,D,20161223,000000,77.986,80.049,77.49,79.299,65904,0
+NPK.US,D,20161227,000000,79.22,80.049,79.22,79.259,11342,0
+NPK.US,D,20161228,000000,78.999,80.91,78.999,80.5,30265,0
+NPK.US,D,20161229,000000,80.422,81.589,79.11,80.01,74562,0
+NPK.US,D,20161230,000000,80.271,80.65,79.37,79.821,51432,0
+NPK.US,D,20170103,000000,80.271,80.271,78.061,78.589,32149,0
+NPK.US,D,20170104,000000,78.96,80.761,78.699,80.461,54329,0
+NPK.US,D,20170105,000000,80.049,80.871,78.287,78.511,27395,0
+NPK.US,D,20170106,000000,78.81,78.889,77.874,78.659,34161,0
+NPK.US,D,20170109,000000,78.399,78.399,77.67,78.287,21545,0
+NPK.US,D,20170110,000000,78.061,79.64,78.025,79.41,39413,0
+NPK.US,D,20170111,000000,79.149,80.461,79.071,80.349,17573,0
+NPK.US,D,20170112,000000,79.939,79.939,78.474,78.999,20358,0
+NPK.US,D,20170113,000000,78.589,80.871,78.589,80.389,32261,0
+NPK.US,D,20170117,000000,80.239,80.271,77.986,78.361,26611,0
+NPK.US,D,20170118,000000,78.137,79.299,78.137,78.81,28263,0
+NPK.US,D,20170119,000000,79.071,79.071,78.25,78.549,22457,0
+NPK.US,D,20170120,000000,78.361,79.671,78.361,79.37,22599,0
+NPK.US,D,20170123,000000,79.64,79.64,78.889,79.299,14653,0
+NPK.US,D,20170124,000000,79.299,81.66,79.299,81.29,29403,0
+NPK.US,D,20170125,000000,81.851,82.56,81.771,82.189,18573,0
+NPK.US,D,20170126,000000,81.739,82.26,80.193,81.621,33587,0
+NPK.US,D,20170127,000000,81.51,81.51,80.571,81.139,17998,0
+NPK.US,D,20170130,000000,80.839,80.839,78.921,79.64,20878,0
+NPK.US,D,20170131,000000,79.561,80.049,78.361,79.821,24945,0
+NPK.US,D,20170201,000000,79.561,80.871,78.889,79.79,21641,0
+NPK.US,D,20170202,000000,80.01,80.161,78.999,79.11,23378,0
+NPK.US,D,20170203,000000,79.37,80.523,79.37,80.089,19652,0
+NPK.US,D,20170206,000000,79.64,80.571,79.284,79.37,20448,0
+NPK.US,D,20170207,000000,79.79,79.79,78.77,79.11,24702,0
+NPK.US,D,20170208,000000,79.11,79.149,78.25,78.361,16625,0
+NPK.US,D,20170209,000000,78.137,79.04,77.39,79.04,34614,0
+NPK.US,D,20170210,000000,79.41,80.01,79.04,79.79,48251,0
+NPK.US,D,20170213,000000,80.5,80.721,80.01,80.239,18004,0
+NPK.US,D,20170214,000000,81.4,82.339,81.021,82.339,44439,0
+NPK.US,D,20170215,000000,81.897,82.82,81.897,82.521,30949,0
+NPK.US,D,20170216,000000,82.711,83.011,82.221,83.011,20303,0
+NPK.US,D,20170217,000000,83.279,83.58,82.64,83.462,37314,0
+NPK.US,D,20170221,000000,84.033,84.033,82.789,83.011,54259,0
+NPK.US,D,20170222,000000,83.279,83.95,82.846,82.98,61068,0
+NPK.US,D,20170223,000000,83.24,83.351,81.739,83.011,97716,0
+NPK.US,D,20170224,000000,82.411,82.98,82.221,82.601,70111,0
+NPK.US,D,20170227,000000,82.601,82.719,79.955,80.152,46786,0
+NPK.US,D,20170228,000000,79.995,80.903,77.941,78.653,118254,0
+NPK.US,D,20170301,000000,79.046,80.429,78.928,79.046,38645,0
+NPK.US,D,20170302,000000,79.008,79.008,76.325,76.678,40194,0
+NPK.US,D,20170303,000000,76.559,77.863,75.809,76.796,35287,0
+NPK.US,D,20170306,000000,76.084,76.527,75.572,75.691,19319,0
+NPK.US,D,20170307,000000,75.533,75.533,74.073,74.269,32718,0
+NPK.US,D,20170308,000000,74.032,74.115,72.808,73.005,64558,0
+NPK.US,D,20170309,000000,72.69,73.479,72.454,72.69,23973,0
+NPK.US,D,20170310,000000,73.401,74.012,72.69,73.795,29984,0
+NPK.US,D,20170313,000000,73.676,74.073,73.322,73.834,16214,0
+NPK.US,D,20170314,000000,73.875,74.23,72.966,74.23,22307,0
+NPK.US,D,20170315,000000,74.783,75.335,74.269,75.019,23863,0
+NPK.US,D,20170316,000000,75.415,75.809,74.925,75.651,18195,0
+NPK.US,D,20170317,000000,75.612,79.677,75.612,79.046,155767,0
+NPK.US,D,20170320,000000,78.653,80.705,78.653,78.81,29144,0
+NPK.US,D,20170321,000000,79.205,79.205,77.151,77.624,44402,0
+NPK.US,D,20170322,000000,77.587,77.587,76.6,77.546,41282,0
+NPK.US,D,20170323,000000,77.467,79.64,77.467,79.086,20760,0
+NPK.US,D,20170324,000000,79.205,79.677,77.546,77.823,28300,0
+NPK.US,D,20170327,000000,77.507,78.77,76.441,78.495,24319,0
+NPK.US,D,20170328,000000,78.138,78.691,77.388,77.823,28891,0
+NPK.US,D,20170329,000000,77.745,79.561,77.745,79.362,49397,0
+NPK.US,D,20170330,000000,79.324,80.074,79.244,79.52,40826,0
+NPK.US,D,20170331,000000,79.677,80.864,78.691,80.705,92547,0
+NPK.US,D,20170403,000000,80.864,80.864,78.77,79.126,32918,0
+NPK.US,D,20170404,000000,79.046,80.271,78.099,78.574,25701,0
+NPK.US,D,20170405,000000,78.889,79.599,77.624,78.218,50281,0
+NPK.US,D,20170406,000000,78.218,80.034,78.099,79.599,85412,0
+NPK.US,D,20170407,000000,80.193,80.824,79.362,79.442,49690,0
+NPK.US,D,20170410,000000,79.64,80.429,79.244,79.599,54355,0
+NPK.US,D,20170411,000000,79.324,82.047,79.324,81.573,52899,0
+NPK.US,D,20170412,000000,81.573,81.693,78.021,78.099,124667,0
+NPK.US,D,20170413,000000,78.574,79.008,77.428,78.574,41223,0
+NPK.US,D,20170417,000000,78.731,79.718,78.574,79.561,22442,0
+NPK.US,D,20170418,000000,79.482,80.193,78.574,79.995,25659,0
+NPK.US,D,20170419,000000,79.955,80.468,79.159,79.758,28277,0
+NPK.US,D,20170420,000000,80.231,81.1,80.193,80.864,21988,0
+NPK.US,D,20170421,000000,80.824,82.403,80.528,80.824,27085,0
+NPK.US,D,20170424,000000,81.811,82.167,80.981,81.929,25693,0
+NPK.US,D,20170425,000000,82.245,83.589,82.087,82.836,35733,0
+NPK.US,D,20170426,000000,82.836,84.453,82.836,83.469,43577,0
+NPK.US,D,20170427,000000,83.43,84.259,82.601,82.758,29799,0
+NPK.US,D,20170428,000000,82.876,83.233,81.415,82.403,20654,0
+NPK.US,D,20170501,000000,82.087,82.679,81.614,81.968,20677,0
+NPK.US,D,20170502,000000,81.652,83.035,81.652,82.204,21459,0
+NPK.US,D,20170503,000000,81.535,82.36,81.061,81.968,17653,0
+NPK.US,D,20170504,000000,82.204,82.204,80.942,81.732,11420,0
+NPK.US,D,20170505,000000,81.811,82.047,81.061,81.693,18369,0
+NPK.US,D,20170508,000000,81.573,82.876,81.573,82.719,20611,0
+NPK.US,D,20170509,000000,82.798,82.916,82.24,82.836,22184,0
+NPK.US,D,20170510,000000,82.836,83.505,82.245,82.482,23365,0
+NPK.US,D,20170511,000000,82.364,83.39,81.377,83.075,10774,0
+NPK.US,D,20170512,000000,82.995,83.154,81.021,81.258,18209,0
+NPK.US,D,20170515,000000,81.811,83.272,81.732,83.192,22690,0
+NPK.US,D,20170516,000000,83.589,83.63,82.087,82.364,20691,0
+NPK.US,D,20170517,000000,82.204,82.364,80.705,82.009,39965,0
+NPK.US,D,20170518,000000,81.494,82.285,81.297,81.455,24492,0
+NPK.US,D,20170519,000000,81.297,82.482,81.297,82.126,29514,0
+NPK.US,D,20170522,000000,82.245,83.39,82.167,83.192,19284,0
+NPK.US,D,20170523,000000,83.664,83.941,82.955,83.505,36974,0
+NPK.US,D,20170524,000000,83.272,84.42,81.929,83.075,20670,0
+NPK.US,D,20170525,000000,83.233,84.613,83.233,84.495,21527,0
+NPK.US,D,20170526,000000,84.495,84.89,83.9,84.1,13670,0
+NPK.US,D,20170530,000000,84.42,84.453,83.43,83.823,27281,0
+NPK.US,D,20170531,000000,84.1,84.143,83.114,84.059,17948,0
+NPK.US,D,20170601,000000,83.866,85.007,83.866,84.931,19679,0
+NPK.US,D,20170602,000000,85.007,86.862,85.007,86.51,35298,0
+NPK.US,D,20170605,000000,85.879,85.879,83.706,83.706,21606,0
+NPK.US,D,20170606,000000,83.505,83.9,83.233,83.505,22745,0
+NPK.US,D,20170607,000000,83.39,84.437,83.154,83.866,31273,0
+NPK.US,D,20170608,000000,84.219,86.786,83.866,86.04,23312,0
+NPK.US,D,20170609,000000,86.115,88.564,84.378,88.007,63406,0
+NPK.US,D,20170612,000000,87.893,88.086,87.181,87.735,19668,0
+NPK.US,D,20170613,000000,88.007,88.519,86.786,88.29,48487,0
+NPK.US,D,20170614,000000,88.644,88.644,87.34,87.576,29405,0
+NPK.US,D,20170615,000000,87.063,88.644,86.963,88.36,28828,0
+NPK.US,D,20170616,000000,88.05,88.564,87.533,88.086,105669,0
+NPK.US,D,20170619,000000,88.714,88.803,87.5,87.576,21166,0
+NPK.US,D,20170620,000000,87.417,87.417,85.561,86.115,47688,0
+NPK.US,D,20170621,000000,87.256,88.201,85.879,87.5,25396,0
+NPK.US,D,20170622,000000,87.105,87.533,86.392,86.862,14659,0
+NPK.US,D,20170623,000000,86.903,87.776,85.401,87.105,38907,0
+NPK.US,D,20170626,000000,87.105,87.198,85.762,85.796,19535,0
+NPK.US,D,20170627,000000,85.879,86.04,84.495,85.401,21956,0
+NPK.US,D,20170628,000000,85.838,87.852,85.838,87.533,46830,0
+NPK.US,D,20170629,000000,87.533,88.05,86.19,87.852,31079,0
+NPK.US,D,20170630,000000,88.05,88.404,86.443,87.256,22308,0
+NPK.US,D,20170703,000000,87.223,88.449,87.223,87.893,13773,0
+NPK.US,D,20170705,000000,87.927,88.13,86.585,86.745,21917,0
+NPK.US,D,20170706,000000,86.232,87.223,86.073,86.467,21932,0
+NPK.US,D,20170707,000000,86.434,88.201,86.434,88.201,16377,0
+NPK.US,D,20170710,000000,87.776,88.13,86.786,86.946,14017,0
+NPK.US,D,20170711,000000,86.862,87.609,86.04,86.903,28205,0
+NPK.US,D,20170712,000000,87.021,88.28,87.021,87.298,18179,0
+NPK.US,D,20170713,000000,87.298,88.007,86.349,86.745,14361,0
+NPK.US,D,20170714,000000,86.711,87.852,86.711,87.651,31633,0
+NPK.US,D,20170717,000000,87.617,88.325,87.172,87.776,18005,0
+NPK.US,D,20170718,000000,86.979,87.5,86.862,87.063,11877,0
+NPK.US,D,20170719,000000,87.105,88.007,87.105,88.007,12518,0
+NPK.US,D,20170720,000000,87.692,88.714,87.692,88.485,17741,0
+NPK.US,D,20170721,000000,88.449,88.846,87.927,88.05,18598,0
+NPK.US,D,20170724,000000,87.927,89.826,87.852,88.201,36792,0
+NPK.US,D,20170725,000000,88.404,90.068,88.404,89.352,17979,0
+NPK.US,D,20170726,000000,89.433,89.433,88.29,88.714,8476,0
+NPK.US,D,20170727,000000,88.714,90.058,88.697,89.7,23751,0
+NPK.US,D,20170728,000000,89.907,90.104,88.714,90.058,15372,0
+NPK.US,D,20170731,000000,90.577,90.577,88.874,89.316,14474,0
+NPK.US,D,20170801,000000,89.522,90.023,88.917,89.7,20125,0
+NPK.US,D,20170802,000000,90.219,90.264,87.971,88.086,21257,0
+NPK.US,D,20170803,000000,87.776,89.031,87.617,88.449,15205,0
+NPK.US,D,20170804,000000,88.874,89.746,88.343,88.599,11889,0
+NPK.US,D,20170807,000000,84.772,89.191,84.772,88.05,39272,0
+NPK.US,D,20170808,000000,87.927,88.758,86.946,86.946,18374,0
+NPK.US,D,20170809,000000,86.585,87.651,86.349,87.457,39779,0
+NPK.US,D,20170810,000000,87.651,87.651,85.72,85.956,14157,0
+NPK.US,D,20170811,000000,85.912,86.156,85.091,85.52,17352,0
+NPK.US,D,20170814,000000,85.996,86.232,85.091,85.561,23469,0
+NPK.US,D,20170815,000000,85.242,85.368,83.351,83.63,21260,0
+NPK.US,D,20170816,000000,83.749,84.453,82.167,82.798,29693,0
+NPK.US,D,20170817,000000,82.719,82.758,80.429,80.429,27747,0
+NPK.US,D,20170818,000000,79.995,80.586,78.237,78.336,56458,0
+NPK.US,D,20170821,000000,78.178,80.31,76.362,79.442,39483,0
+NPK.US,D,20170822,000000,79.64,81.297,79.64,80.981,33531,0
+NPK.US,D,20170823,000000,80.586,80.586,78.85,78.928,20599,0
+NPK.US,D,20170824,000000,79.244,80.227,77.705,78.375,22901,0
+NPK.US,D,20170825,000000,78.85,79.205,77.941,78.375,18894,0
+NPK.US,D,20170828,000000,78.534,78.534,77.271,77.981,26155,0
+NPK.US,D,20170829,000000,77.428,78.021,76.796,77.113,37953,0
+NPK.US,D,20170830,000000,77.072,78.099,76.362,77.783,22976,0
+NPK.US,D,20170831,000000,78.218,78.968,78.218,78.653,24619,0
+NPK.US,D,20170901,000000,78.77,78.81,77.624,77.981,25981,0
+NPK.US,D,20170905,000000,77.941,77.941,76.362,77.034,29298,0
+NPK.US,D,20170906,000000,77.507,77.507,75.928,76.678,30578,0
+NPK.US,D,20170907,000000,76.796,76.836,75.533,76.519,22171,0
+NPK.US,D,20170908,000000,75.651,77.981,75.651,76.481,19036,0
+NPK.US,D,20170911,000000,77.191,77.624,76.125,76.638,27132,0
+NPK.US,D,20170912,000000,76.994,77.305,76.401,76.796,21235,0
+NPK.US,D,20170913,000000,76.757,77.151,75.73,76.638,17467,0
+NPK.US,D,20170914,000000,76.362,85.401,76.362,78.77,74363,0
+NPK.US,D,20170915,000000,78.731,78.81,77.798,78.455,51252,0
+NPK.US,D,20170918,000000,78.574,80.942,78.574,80.429,19915,0
+NPK.US,D,20170919,000000,80.664,80.898,79.758,80.193,17716,0
+NPK.US,D,20170920,000000,80.177,81.139,79.995,80.429,18662,0
+NPK.US,D,20170921,000000,79.362,80.981,79.008,80.231,16806,0
+NPK.US,D,20170922,000000,80.429,81.494,80.152,81.061,26855,0
+NPK.US,D,20170925,000000,80.389,81.337,80.152,81.337,35205,0
+NPK.US,D,20170926,000000,80.547,82.403,80.547,81.535,23195,0
+NPK.US,D,20170927,000000,81.415,84.495,80.547,84.176,33032,0
+NPK.US,D,20170928,000000,84.025,84.847,83.035,84.378,19944,0
+NPK.US,D,20170929,000000,84.378,84.538,83.469,84.059,19301,0
+NPK.US,D,20171002,000000,84.336,85.401,83.469,85.327,26344,0
+NPK.US,D,20171003,000000,85.007,85.604,84.025,85.327,20017,0
+NPK.US,D,20171004,000000,85.091,85.091,83.941,84.974,15811,0
+NPK.US,D,20171005,000000,84.89,86.073,84.176,84.697,24900,0
+NPK.US,D,20171006,000000,84.453,85.679,84.453,85.636,19506,0
+NPK.US,D,20171009,000000,84.814,85.796,84.814,85.284,12199,0
+NPK.US,D,20171010,000000,85.368,86.585,85.233,86.232,23510,0
+NPK.US,D,20171011,000000,86.156,86.862,85.444,86.467,13534,0
+NPK.US,D,20171012,000000,85.703,86.745,84.991,86.434,14278,0
+NPK.US,D,20171013,000000,86.232,87.298,86.232,86.51,29762,0
+NPK.US,D,20171016,000000,86.862,87.383,85.838,87.105,11799,0
+NPK.US,D,20171017,000000,87.105,87.651,86.19,86.232,14994,0
+NPK.US,D,20171018,000000,86.275,87.105,85.762,86.745,14066,0
+NPK.US,D,20171019,000000,86.232,86.903,86.132,86.786,12374,0
+NPK.US,D,20171020,000000,87.298,88.599,87.298,88.175,17634,0
+NPK.US,D,20171023,000000,87.617,87.735,86.467,87.181,12835,0
+NPK.US,D,20171024,000000,86.786,89.522,86.493,88.995,19262,0
+NPK.US,D,20171025,000000,89.156,90.335,88.644,89.7,42764,0
+NPK.US,D,20171026,000000,89.907,90.416,89.272,89.907,14899,0
+NPK.US,D,20171027,000000,89.826,91.015,88.201,90.773,24138,0
+NPK.US,D,20171030,000000,90.496,90.729,88.679,89.907,25388,0
+NPK.US,D,20171031,000000,89.665,93.106,89.54,92.32,28297,0
+NPK.US,D,20171101,000000,92.588,93.106,91.561,92.704,23540,0
+NPK.US,D,20171102,000000,92.668,94.809,92.668,94.45,10323,0
+NPK.US,D,20171103,000000,94.847,94.914,93.777,94.649,29428,0
+NPK.US,D,20171106,000000,94.649,95.869,94.242,95.15,17279,0
+NPK.US,D,20171107,000000,94.45,95.254,92.865,93.536,45787,0
+NPK.US,D,20171108,000000,92.74,94.355,92.391,93.974,24291,0
+NPK.US,D,20171109,000000,92.829,94.125,91.685,92.194,12805,0
+NPK.US,D,20171110,000000,91.605,92.114,90.934,91.283,13479,0
+NPK.US,D,20171113,000000,90.371,91.239,89.477,90.335,11512,0
+NPK.US,D,20171114,000000,89.907,91.525,89.12,90.496,18021,0
+NPK.US,D,20171115,000000,91.087,91.167,90.335,90.416,9065,0
+NPK.US,D,20171116,000000,88.995,90.478,88.995,89.862,27057,0
+NPK.US,D,20171117,000000,89.79,90.693,89.585,89.987,34141,0
+NPK.US,D,20171120,000000,90.184,90.773,88.959,90.219,27821,0
+NPK.US,D,20171121,000000,90.532,94.204,90.532,92.74,51031,0
+NPK.US,D,20171122,000000,92.901,93.777,92.391,92.99,16868,0
+NPK.US,D,20171124,000000,92.785,92.928,92.32,92.437,6330,0
+NPK.US,D,20171127,000000,92.517,92.65,91.766,92.034,9840,0
+NPK.US,D,20171128,000000,92.437,93.473,92.114,93.267,16740,0
+NPK.US,D,20171129,000000,92.391,92.391,83.984,84.73,130636,0
+NPK.US,D,20171130,000000,85.049,85.049,80.942,81.889,144711,0
+NPK.US,D,20171201,000000,82.009,82.009,78.296,80.034,110455,0
+NPK.US,D,20171204,000000,81.139,83.272,80.094,81.415,74963,0
+NPK.US,D,20171205,000000,82.126,82.126,80.746,81.337,50358,0
+NPK.US,D,20171206,000000,81.851,82.09,80.942,81.652,39552,0
+NPK.US,D,20171207,000000,81.297,81.614,80.942,81.337,56586,0
+NPK.US,D,20171208,000000,81.535,81.968,77.783,78.138,70859,0
+NPK.US,D,20171211,000000,78.612,78.612,75.415,76.638,139118,0
+NPK.US,D,20171212,000000,76.559,78.178,75.809,76.757,91311,0
+NPK.US,D,20171213,000000,76.994,79.402,76.6,77.745,66665,0
+NPK.US,D,20171214,000000,77.823,78.414,76.204,77.072,39657,0
+NPK.US,D,20171215,000000,77.231,80.389,76.678,78.968,112280,0
+NPK.US,D,20171218,000000,79.758,80.247,78.968,80.231,55270,0
+NPK.US,D,20171219,000000,79.995,81.021,79.677,80.193,37738,0
+NPK.US,D,20171220,000000,80.746,80.746,79.284,79.758,38778,0
+NPK.US,D,20171221,000000,79.876,80.429,79.482,79.482,41906,0
+NPK.US,D,20171222,000000,79.442,80.784,78.691,80.074,32706,0
+NPK.US,D,20171226,000000,80.114,80.589,79.205,79.64,20787,0
+NPK.US,D,20171227,000000,79.797,80.349,79.362,79.718,14834,0
+NPK.US,D,20171228,000000,79.836,79.955,79.165,79.482,18403,0
+NPK.US,D,20171229,000000,79.52,79.758,78.218,78.534,28334,0
+NPK.US,D,20180102,000000,78.968,79.926,77.783,78.574,65154,0
+NPK.US,D,20180103,000000,78.574,79.498,77.113,78.375,56927,0
+NPK.US,D,20180104,000000,79.008,79.284,78.375,78.85,35095,0
+NPK.US,D,20180105,000000,78.928,79.758,78.455,79.362,33745,0
+NPK.US,D,20180108,000000,79.599,80.705,79.52,80.468,51409,0
+NPK.US,D,20180109,000000,80.981,82.443,80.152,82.126,72214,0
+NPK.US,D,20180110,000000,81.573,81.968,80.942,81.851,29407,0
+NPK.US,D,20180111,000000,82.047,82.916,82.047,82.758,47347,0
+NPK.US,D,20180112,000000,83.075,85.007,82.64,84.571,49018,0
+NPK.US,D,20180116,000000,84.931,85.636,82.126,82.285,37634,0
+NPK.US,D,20180117,000000,82.798,84.453,81.573,82.521,68783,0
+NPK.US,D,20180118,000000,82.245,82.64,79.995,82.047,116321,0
+NPK.US,D,20180119,000000,82.126,84.219,81.889,82.443,43149,0
+NPK.US,D,20180122,000000,82.126,82.937,80.705,82.876,85448,0
+NPK.US,D,20180123,000000,82.876,83.469,82.047,82.087,38477,0
+NPK.US,D,20180124,000000,82.167,84.059,82.167,82.601,51824,0
+NPK.US,D,20180125,000000,83.035,83.035,79.244,80.626,81535,0
+NPK.US,D,20180126,000000,81.021,81.494,80.468,80.942,51134,0
+NPK.US,D,20180129,000000,80.784,81.535,79.677,80.626,46423,0
+NPK.US,D,20180130,000000,79.955,82.126,79.362,80.981,57077,0
+NPK.US,D,20180131,000000,81.614,82.56,79.682,80.271,57273,0
+NPK.US,D,20180201,000000,79.955,80.746,78.336,79.561,111440,0
+NPK.US,D,20180202,000000,78.85,79.008,77.113,77.467,61322,0
+NPK.US,D,20180205,000000,77.034,78.691,75.809,76.559,60978,0
+NPK.US,D,20180206,000000,75.256,77.309,75.019,75.454,109560,0
+NPK.US,D,20180207,000000,75.612,77.271,75.494,76.638,67417,0
+NPK.US,D,20180208,000000,77.231,77.271,75.375,75.77,125852,0
+NPK.US,D,20180209,000000,76.401,78.77,75.651,78.178,110481,0
+NPK.US,D,20180212,000000,78.653,80.547,71.15,77.191,331443,0
+NPK.US,D,20180213,000000,77.191,78.574,74.94,75.967,109494,0
+NPK.US,D,20180214,000000,75.73,78.12,75.059,77.783,89078,0
+NPK.US,D,20180215,000000,78.256,80.981,77.361,79.126,88035,0
+NPK.US,D,20180216,000000,79.284,81.337,79.284,80.547,207940,0
+NPK.US,D,20180220,000000,80.074,80.429,80.074,80.074,67788,0
+NPK.US,D,20180221,000000,80.074,82.521,79.046,80.114,64783,0
+NPK.US,D,20180222,000000,80.429,81.614,80.114,80.903,50336,0
+NPK.US,D,20180223,000000,81.218,81.535,80.586,80.705,67097,0
+NPK.US,D,20180226,000000,80.903,81.337,79.362,80.389,97204,0
+NPK.US,D,20180227,000000,80.429,81.535,80.152,80.349,99029,0
+NPK.US,D,20180228,000000,80.349,80.349,75.609,76.196,122313,0
+NPK.US,D,20180301,000000,76.28,76.511,74.517,76.322,101882,0
+NPK.US,D,20180302,000000,75.86,78,75.65,77.581,52325,0
+NPK.US,D,20180305,000000,77.245,79.049,77.036,78.755,83428,0
+NPK.US,D,20180306,000000,79.049,79.132,77.622,78.882,52654,0
+NPK.US,D,20180307,000000,78.462,80.14,78.42,79.805,53706,0
+NPK.US,D,20180308,000000,79.972,81.524,79.468,81.524,81430,0
+NPK.US,D,20180309,000000,81.608,83.035,81.357,82.238,83066,0
+NPK.US,D,20180312,000000,79.677,82.028,78.882,79.259,91258,0
+NPK.US,D,20180313,000000,79.594,81.273,79.301,80.392,45230,0
+NPK.US,D,20180314,000000,80.895,81.357,80.097,80.729,48821,0
+NPK.US,D,20180315,000000,80.938,81.965,80.308,81.399,65670,0
+NPK.US,D,20180316,000000,81.566,82.028,80.266,81.777,336039,0
+NPK.US,D,20180319,000000,81.524,83.749,81.148,83.539,123698,0
+NPK.US,D,20180320,000000,83.79,83.79,82.238,83.244,75652,0
+NPK.US,D,20180321,000000,83.328,83.623,82.867,83.119,62050,0
+NPK.US,D,20180322,000000,82.616,83.664,82.112,82.322,77791,0
+NPK.US,D,20180323,000000,82.322,82.741,79.259,79.51,55349,0
+NPK.US,D,20180326,000000,80.476,81.315,78.377,80.601,67667,0
+NPK.US,D,20180327,000000,80.811,81.148,78.986,79.301,56943,0
+NPK.US,D,20180328,000000,79.301,80.433,78.377,79.805,57472,0
+NPK.US,D,20180329,000000,80.182,81.105,78.545,78.672,73066,0
+NPK.US,D,20180402,000000,78.672,79.699,77.203,78.252,58280,0
+NPK.US,D,20180403,000000,78.504,79.385,77.245,78.755,54082,0
+NPK.US,D,20180404,000000,78,81.273,78,80.685,86718,0
+NPK.US,D,20180405,000000,80.895,80.895,79.93,80.433,60820,0
+NPK.US,D,20180406,000000,80.056,82.154,78.524,78.923,51521,0
+NPK.US,D,20180409,000000,79.008,79.427,77.288,78.168,52752,0
+NPK.US,D,20180410,000000,79.008,79.008,77.665,77.916,57178,0
+NPK.US,D,20180411,000000,77.749,79.658,77.749,79.468,45400,0
+NPK.US,D,20180412,000000,79.637,79.888,78.882,79.259,31000,0
+NPK.US,D,20180413,000000,79.385,80.182,78.882,79.468,35284,0
+NPK.US,D,20180416,000000,79.637,80.518,79.049,80.182,38702,0
+NPK.US,D,20180417,000000,80.349,82.07,80.349,81.021,48303,0
+NPK.US,D,20180418,000000,81.063,82.322,81.063,81.733,50193,0
+NPK.US,D,20180419,000000,81.693,82.825,81.484,81.818,52526,0
+NPK.US,D,20180420,000000,81.733,81.986,80.685,81.105,25773,0
+NPK.US,D,20180423,000000,80.979,81.399,79.721,81.021,28534,0
+NPK.US,D,20180424,000000,81.524,81.902,80.014,81.441,51563,0
+NPK.US,D,20180425,000000,81.315,82.448,80.433,81.861,72638,0
+NPK.US,D,20180426,000000,82.154,82.489,81.524,81.566,40310,0
+NPK.US,D,20180427,000000,81.484,81.524,79.805,79.93,39937,0
+NPK.US,D,20180430,000000,80.182,82.196,80.182,80.349,84137,0
+NPK.US,D,20180501,000000,80.14,80.433,78.336,80.349,52613,0
+NPK.US,D,20180502,000000,80.308,81.399,79.762,79.93,32515,0
+NPK.US,D,20180503,000000,79.888,80.014,78.545,79.217,27074,0
+NPK.US,D,20180504,000000,79.008,80.811,78.629,80.433,32030,0
+NPK.US,D,20180507,000000,80.685,81.399,80.56,81.188,34937,0
+NPK.US,D,20180508,000000,81.231,81.733,80.476,81.315,54692,0
+NPK.US,D,20180509,000000,81.524,81.733,80.14,81.608,25887,0
+NPK.US,D,20180510,000000,81.65,82.657,81.152,82.448,37159,0
+NPK.US,D,20180511,000000,82.364,83.833,82.322,83.497,36024,0
+NPK.US,D,20180514,000000,83.328,85.259,82.741,85.134,72841,0
+NPK.US,D,20180515,000000,84.965,86.685,84.185,86.476,71955,0
+NPK.US,D,20180516,000000,86.601,90.21,86.601,89.835,103175,0
+NPK.US,D,20180517,000000,89.79,91.175,89.415,90.845,60740,0
+NPK.US,D,20180518,000000,91.346,91.346,89.62,89.7,67037,0
+NPK.US,D,20180521,000000,89.79,90.881,89.415,90.335,43471,0
+NPK.US,D,20180522,000000,90.586,90.881,89.665,89.915,26580,0
+NPK.US,D,20180523,000000,89.7,91.087,89.505,90.631,40724,0
+NPK.US,D,20180524,000000,89.96,91.471,89.531,91.087,62912,0
+NPK.US,D,20180525,000000,91.346,93.106,91.193,93.026,75760,0
+NPK.US,D,20180529,000000,92.597,93.562,92.311,92.526,68621,0
+NPK.US,D,20180530,000000,92.982,95.5,92.982,95.415,66934,0
+NPK.US,D,20180531,000000,95.197,95.453,93.196,94.743,40558,0
+NPK.US,D,20180601,000000,95.027,95.661,93.991,94.403,50260,0
+NPK.US,D,20180604,000000,94.857,95.415,93.947,94.791,34224,0
+NPK.US,D,20180605,000000,94.696,95.027,93.822,94.327,25483,0
+NPK.US,D,20180606,000000,94.696,96.503,94.696,96.342,52259,0
+NPK.US,D,20180607,000000,96.503,98.887,96.427,98.48,65126,0
+NPK.US,D,20180608,000000,98.215,100.07,98.215,99.86,91400,0
+NPK.US,D,20180611,000000,99.82,109.13,99.82,108.22,261714,0
+NPK.US,D,20180612,000000,107.67,109.06,106.53,108,146152,0
+NPK.US,D,20180613,000000,107.67,112.53,107.47,111.4,131080,0
+NPK.US,D,20180614,000000,110.82,113.67,110.82,113.28,144336,0
+NPK.US,D,20180615,000000,113.28,114.68,110.65,110.65,595674,0
+NPK.US,D,20180618,000000,109.81,110.69,106.79,109.59,128057,0
+NPK.US,D,20180619,000000,108.75,111.19,108,109.72,90835,0
+NPK.US,D,20180620,000000,109.63,109.89,108.53,109.09,60056,0
+NPK.US,D,20180621,000000,109.22,110.1,108.25,109.13,50705,0
+NPK.US,D,20180622,000000,109.38,109.89,108.39,109.06,55949,0
+NPK.US,D,20180625,000000,108.96,109.2,106.57,107.88,56599,0
+NPK.US,D,20180626,000000,108.08,108.51,106.83,107.33,47764,0
+NPK.US,D,20180627,000000,107.95,109.13,105.56,105.77,53778,0
+NPK.US,D,20180628,000000,105.77,106.1,103.3,104.89,51078,0
+NPK.US,D,20180629,000000,100.36,105.1,100.36,104.05,86850,0
+NPK.US,D,20180702,000000,103.01,105.15,103.01,105.1,72705,0
+NPK.US,D,20180703,000000,105.56,105.95,104.31,104.31,24146,0
+NPK.US,D,20180705,000000,104.36,104.55,103.3,103.93,37321,0
+NPK.US,D,20180706,000000,104.09,104.7,102.72,103.09,27682,0
+NPK.US,D,20180709,000000,103.55,104.72,101.88,102.89,52019,0
+NPK.US,D,20180710,000000,103.25,103.85,101.58,102,46205,0
+NPK.US,D,20180711,000000,101.58,102.26,101.12,102.05,49894,0
+NPK.US,D,20180712,000000,102.5,103.66,101.33,101.5,29360,0
+NPK.US,D,20180713,000000,101.62,102.55,100.4,101.03,39656,0
+NPK.US,D,20180716,000000,101.07,102,100.36,100.7,37067,0
+NPK.US,D,20180717,000000,100.49,101.41,100.07,100.7,27009,0
+NPK.US,D,20180718,000000,100.7,101.16,100.07,100.7,39678,0
+NPK.US,D,20180719,000000,100.7,101.21,100.53,100.7,27714,0
+NPK.US,D,20180720,000000,100.62,100.91,100.12,100.62,24161,0
+NPK.US,D,20180723,000000,100.23,100.91,99.057,99.105,31879,0
+NPK.US,D,20180724,000000,99.228,99.322,96.711,98.187,35725,0
+NPK.US,D,20180725,000000,98.187,98.603,97.468,97.809,38997,0
+NPK.US,D,20180726,000000,97.638,104.14,97.383,102,45797,0
+NPK.US,D,20180727,000000,101.95,102.75,98.603,98.689,29526,0
+NPK.US,D,20180730,000000,100.7,101.5,98.272,100.79,67746,0
+NPK.US,D,20180731,000000,100.83,105.15,100.83,104.6,42870,0
+NPK.US,D,20180801,000000,104.93,105.47,102.95,104.43,33129,0
+NPK.US,D,20180802,000000,104.39,107.24,104.12,105.86,32428,0
+NPK.US,D,20180803,000000,105.77,107,105.23,105.49,25840,0
+NPK.US,D,20180806,000000,105.69,107.24,104.65,106.83,66218,0
+NPK.US,D,20180807,000000,106.91,107.95,104.69,104.98,32379,0
+NPK.US,D,20180808,000000,105.4,107.37,104.53,105.15,24637,0
+NPK.US,D,20180809,000000,105.1,105.82,104.81,105.19,18914,0
+NPK.US,D,20180810,000000,104.81,105.68,104.43,104.48,12184,0
+NPK.US,D,20180813,000000,104.39,107.79,104.26,107.41,32850,0
+NPK.US,D,20180814,000000,108.22,112.41,107.62,112.32,62777,0
+NPK.US,D,20180815,000000,111.98,114.96,111.61,113.04,77262,0
+NPK.US,D,20180816,000000,113.15,114.51,112.2,112.92,33210,0
+NPK.US,D,20180817,000000,112.62,114.04,111.91,113.71,68347,0
+NPK.US,D,20180820,000000,114.21,115.05,113.28,113.59,21789,0
+NPK.US,D,20180821,000000,114.12,117.48,113.75,116.94,49549,0
+NPK.US,D,20180822,000000,116.85,117.73,116.18,116.77,45316,0
+NPK.US,D,20180823,000000,116.48,116.48,115.37,115.76,16800,0
+NPK.US,D,20180824,000000,115.89,116.68,115.25,116.68,23606,0
+NPK.US,D,20180827,000000,117.1,117.75,114.21,115.18,49218,0
+NPK.US,D,20180828,000000,114.34,115.63,112.33,115.05,57870,0
+NPK.US,D,20180829,000000,115.3,115.93,111.53,112.87,36233,0
+NPK.US,D,20180830,000000,112.82,112.87,109.85,110.65,38786,0
+NPK.US,D,20180831,000000,110.51,112.2,109.81,111.27,17707,0
+NPK.US,D,20180904,000000,110.43,110.98,109.47,110.18,46611,0
+NPK.US,D,20180905,000000,110.31,110.69,107.67,109.34,62054,0
+NPK.US,D,20180906,000000,109.34,109.68,108.46,109.34,32438,0
+NPK.US,D,20180907,000000,109.01,109.55,107.45,108.84,21965,0
+NPK.US,D,20180910,000000,109.3,109.72,107.95,109.22,17310,0
+NPK.US,D,20180911,000000,109.18,110.51,108.05,108.62,21290,0
+NPK.US,D,20180912,000000,108.51,108.51,106.83,107.12,20508,0
+NPK.US,D,20180913,000000,107.24,108.08,102.96,104.93,40299,0
+NPK.US,D,20180914,000000,104.93,108.12,104.05,106.74,28078,0
+NPK.US,D,20180917,000000,106.57,106.79,104.69,106.15,45720,0
+NPK.US,D,20180918,000000,106.36,107.45,105.19,105.65,32179,0
+NPK.US,D,20180919,000000,105.53,106.36,103.89,104.53,41476,0
+NPK.US,D,20180920,000000,104.98,107.05,104.55,106.2,37594,0
+NPK.US,D,20180921,000000,106.29,108.34,104.22,104.53,105777,0
+NPK.US,D,20180924,000000,104.19,104.98,103.64,104.85,19747,0
+NPK.US,D,20180925,000000,104.85,106.53,103.72,105.9,19121,0
+NPK.US,D,20180926,000000,106.07,106.53,104.65,105.9,52761,0
+NPK.US,D,20180927,000000,106.15,108.39,105.4,107.88,39072,0
+NPK.US,D,20180928,000000,107.54,110.18,107.54,108.79,30783,0
+NPK.US,D,20181001,000000,111.74,111.74,107.16,107.85,30101,0
+NPK.US,D,20181002,000000,107.45,107.69,106.57,106.81,23466,0
+NPK.US,D,20181003,000000,106.75,108.25,105.76,108.05,39144,0
+NPK.US,D,20181004,000000,108.1,109.47,106.93,109.46,29655,0
+NPK.US,D,20181005,000000,109.41,109.85,107.19,109.26,33189,0
+NPK.US,D,20181008,000000,109.26,110.71,108.46,109.95,35213,0
+NPK.US,D,20181009,000000,109.74,112.13,108.66,110.61,37474,0
+NPK.US,D,20181010,000000,110.58,110.58,107.9,107.92,40306,0
+NPK.US,D,20181011,000000,107.23,107.39,101.59,102.8,59359,0
+NPK.US,D,20181012,000000,104.11,104.47,100.37,102.74,41441,0
+NPK.US,D,20181015,000000,102.53,104.91,101.56,102.64,33852,0
+NPK.US,D,20181016,000000,103.23,105.55,102.09,105.06,55851,0
+NPK.US,D,20181017,000000,104.93,106.3,102.4,106.24,27003,0
+NPK.US,D,20181018,000000,105.58,106.34,103.01,104.17,30729,0
+NPK.US,D,20181019,000000,104.17,104.17,103.23,103.87,19395,0
+NPK.US,D,20181022,000000,104.39,108.08,103.87,107.85,19986,0
+NPK.US,D,20181023,000000,107.4,107.82,106.04,107.67,33925,0
+NPK.US,D,20181024,000000,107.7,110.54,103.91,104.05,78803,0
+NPK.US,D,20181025,000000,104.62,106.62,103.58,105.54,34367,0
+NPK.US,D,20181026,000000,104.37,106.22,102.8,105.53,24045,0
+NPK.US,D,20181029,000000,106.61,106.97,101.73,103.02,46349,0
+NPK.US,D,20181030,000000,103.23,105.61,103.21,105.47,46304,0
+NPK.US,D,20181031,000000,106.65,106.65,104.6,104.62,34089,0
+NPK.US,D,20181101,000000,105.72,107.65,105.31,105.75,48176,0
+NPK.US,D,20181102,000000,106.06,107.99,106.06,106.21,26137,0
+NPK.US,D,20181105,000000,106.27,106.49,105.3,105.35,22637,0
+NPK.US,D,20181106,000000,105.12,107.61,105.01,106.09,29431,0
+NPK.US,D,20181107,000000,106.83,110.2,106.83,110.1,17005,0
+NPK.US,D,20181108,000000,109.99,111.43,108.64,111.43,12858,0
+NPK.US,D,20181109,000000,111.1,112.09,110.6,111.94,24654,0
+NPK.US,D,20181112,000000,111.74,111.74,107.35,110.77,23857,0
+NPK.US,D,20181113,000000,110.81,111.64,108.94,109.74,34307,0
+NPK.US,D,20181114,000000,109.91,110.65,107.29,107.81,26078,0
+NPK.US,D,20181115,000000,107.07,108.29,105.43,107.35,23976,0
+NPK.US,D,20181116,000000,106.97,110.35,106.22,110.03,32386,0
+NPK.US,D,20181119,000000,109.71,112.41,109.71,110.78,37930,0
+NPK.US,D,20181120,000000,109.69,109.84,106.69,108.03,32745,0
+NPK.US,D,20181121,000000,108.5,108.5,105.98,107.34,18786,0
+NPK.US,D,20181123,000000,106.83,107.4,105.17,106.28,9472,0
+NPK.US,D,20181126,000000,107.03,107.4,104.68,105.8,26243,0
+NPK.US,D,20181127,000000,105.73,105.73,103.37,104.4,34078,0
+NPK.US,D,20181128,000000,104.64,107.42,103.92,107.12,31731,0
+NPK.US,D,20181129,000000,106.99,108.88,106.73,107.08,14129,0
+NPK.US,D,20181130,000000,107.08,108.34,105.09,107.81,47688,0
+NPK.US,D,20181203,000000,109.32,109.32,106.24,107.81,32685,0
+NPK.US,D,20181204,000000,107.84,108.29,104.26,105.08,45478,0
+NPK.US,D,20181206,000000,103.95,104.02,100.25,101.89,64092,0
+NPK.US,D,20181207,000000,101.89,103.56,100.53,101.69,34607,0
+NPK.US,D,20181210,000000,101.55,103.23,100.47,101.77,55525,0
+NPK.US,D,20181211,000000,102.87,104.54,101.18,103.79,38318,0
+NPK.US,D,20181212,000000,104.61,108.28,103.86,107.17,53792,0
+NPK.US,D,20181213,000000,107.34,107.34,102.26,103.49,35032,0
+NPK.US,D,20181214,000000,102.92,103.39,100.25,101.93,25670,0
+NPK.US,D,20181217,000000,101.74,103.55,98.934,99.9,40185,0
+NPK.US,D,20181218,000000,100.87,102.91,99.77,101.39,29140,0
+NPK.US,D,20181219,000000,102.02,103.4,99.02,99.85,36200,0
+NPK.US,D,20181220,000000,99.6,99.6,94.365,96.844,43312,0
+NPK.US,D,20181221,000000,97.033,98.367,96.087,96.342,271257,0
+NPK.US,D,20181224,000000,95.67,96.635,94.422,94.914,28268,0
+NPK.US,D,20181226,000000,95.51,95.51,91.891,94.176,50359,0
+NPK.US,D,20181227,000000,93.205,96.191,92.803,96.181,38709,0
+NPK.US,D,20181228,000000,96.815,101.71,96.503,100.33,27537,0
+NPK.US,D,20181231,000000,100.32,100.88,97.761,98.111,33945,0
+NPK.US,D,20190102,000000,97.421,98.603,96.087,97.203,48952,0
+NPK.US,D,20190103,000000,97.364,97.364,95.67,96.068,42878,0
+NPK.US,D,20190104,000000,96.891,99.02,96.503,98.821,25385,0
+NPK.US,D,20190107,000000,98.83,98.83,94.791,96.55,34602,0
+NPK.US,D,20190108,000000,97.26,101.27,97.004,99.351,38760,0
+NPK.US,D,20190109,000000,99.86,100.52,98.66,99.095,20331,0
+NPK.US,D,20190110,000000,99.095,100.07,98.036,100.07,28415,0
+NPK.US,D,20190111,000000,98.953,101.48,97.846,101.43,36417,0
+NPK.US,D,20190114,000000,100.94,101.41,98.424,100.59,17082,0
+NPK.US,D,20190115,000000,100.63,101.3,99.351,100.15,15432,0
+NPK.US,D,20190116,000000,100.18,103.44,100.14,102.17,35475,0
+NPK.US,D,20190117,000000,101.75,104.89,101.73,103.71,37241,0
+NPK.US,D,20190118,000000,104.2,107.02,104.2,105.7,37354,0
+NPK.US,D,20190122,000000,105.28,106.02,102.39,102.75,32343,0
+NPK.US,D,20190123,000000,102.49,104.95,102.08,103.23,23536,0
+NPK.US,D,20190124,000000,103.26,104.1,103.2,103.84,11502,0
+NPK.US,D,20190125,000000,104.35,104.35,101.31,102.64,18016,0
+NPK.US,D,20190128,000000,101.73,102.95,99.86,101.82,19528,0
+NPK.US,D,20190129,000000,101.53,102.42,100.19,100.37,37061,0
+NPK.US,D,20190130,000000,100.68,101.38,99.88,100.38,30982,0
+NPK.US,D,20190131,000000,100.13,101.22,99.256,100.37,35651,0
+NPK.US,D,20190201,000000,100.32,102.06,98.83,100.48,28005,0
+NPK.US,D,20190204,000000,100.03,101.49,98.679,99.74,31460,0
+NPK.US,D,20190205,000000,99.98,101.51,99.332,100.96,41149,0
+NPK.US,D,20190206,000000,100.97,102.2,100.97,101.56,16144,0
+NPK.US,D,20190207,000000,101.22,102.46,101.22,102.1,19768,0
+NPK.US,D,20190208,000000,101.83,103.97,100.88,103.97,28225,0
+NPK.US,D,20190211,000000,104.12,104.23,102.96,103.57,14030,0
+NPK.US,D,20190212,000000,103.96,105.14,101.37,103.39,28739,0
+NPK.US,D,20190213,000000,103.77,107.1,103.39,107.01,33587,0
+NPK.US,D,20190214,000000,106.57,107.52,104.89,106.96,29235,0
+NPK.US,D,20190215,000000,107.75,111.71,107.74,109.51,49290,0
+NPK.US,D,20190219,000000,105.43,105.65,99.84,100.56,96569,0
+NPK.US,D,20190220,000000,100.56,101.55,99.086,100.94,67914,0
+NPK.US,D,20190221,000000,101.12,102.09,100.15,101.55,36004,0
+NPK.US,D,20190222,000000,102.3,104.85,102.09,104.32,66514,0
+NPK.US,D,20190225,000000,106.06,106.11,102.04,102.4,56497,0
+NPK.US,D,20190226,000000,102.4,102.4,97.591,99.69,80310,0
+NPK.US,D,20190227,000000,99.95,101.84,98.689,100.3,65648,0
+NPK.US,D,20190228,000000,100.43,102.05,98.622,99.076,51890,0
+NPK.US,D,20190301,000000,99.436,99.436,96.749,98.925,47959,0
+NPK.US,D,20190304,000000,99.19,99.19,90.425,90.801,107988,0
+NPK.US,D,20190305,000000,90.702,90.854,87.68,90.666,88309,0
+NPK.US,D,20190306,000000,91.006,93.303,90.219,92.955,81512,0
+NPK.US,D,20190307,000000,92.731,93.33,91.623,92.025,38332,0
+NPK.US,D,20190308,000000,91.712,93.428,91.095,93.116,28719,0
+NPK.US,D,20190311,000000,93.106,93.303,91.372,92.266,70880,0
+NPK.US,D,20190312,000000,92.481,94.289,91.927,92.883,52019,0
+NPK.US,D,20190313,000000,93.527,94.97,92.552,94.469,52159,0
+NPK.US,D,20190314,000000,94.135,97.695,94.135,96.512,73593,0
+NPK.US,D,20190315,000000,96.56,96.834,95.349,95.774,307189,0
+NPK.US,D,20190318,000000,95.67,97.042,94.497,95.538,91032,0
+NPK.US,D,20190319,000000,95.689,96.777,95.216,95.481,32491,0
+NPK.US,D,20190320,000000,95.51,97.865,95.084,95.614,44688,0
+NPK.US,D,20190321,000000,95.443,99.143,95.443,97.771,79922,0
+NPK.US,D,20190322,000000,97.137,97.941,95.623,95.869,55322,0
+NPK.US,D,20190325,000000,95.68,98.367,95.604,97.884,34420,0
+NPK.US,D,20190326,000000,98.48,100.06,97.544,97.979,64636,0
+NPK.US,D,20190327,000000,98.121,99.72,97.004,98.849,44349,0
+NPK.US,D,20190328,000000,98.953,100.36,96.986,98.187,51460,0
+NPK.US,D,20190329,000000,98.868,99.001,95.547,95.907,91593,0
+NPK.US,D,20190401,000000,96.758,97.686,94.772,95.576,74651,0
+NPK.US,D,20190402,000000,95.945,96.995,94.27,94.488,52768,0
+NPK.US,D,20190403,000000,94.488,95.415,91.354,92.767,79475,0
+NPK.US,D,20190404,000000,92.614,94.403,91.971,94.261,50992,0
+NPK.US,D,20190405,000000,94.545,96.115,94.545,95.292,29572,0
+NPK.US,D,20190408,000000,94.932,95.462,94.099,94.535,30172,0
+NPK.US,D,20190409,000000,93.983,95.368,93.705,94.157,62266,0
+NPK.US,D,20190410,000000,94.166,95.377,93.651,95.377,42974,0
+NPK.US,D,20190411,000000,95.103,96.569,95.103,95.756,32668,0
+NPK.US,D,20190412,000000,96.266,97.08,95.055,95.784,32787,0
+NPK.US,D,20190415,000000,95.718,96.692,95.018,96.38,47741,0
+NPK.US,D,20190416,000000,96.834,97.042,94.828,95.746,36283,0
+NPK.US,D,20190417,000000,95.907,96.692,92.588,93.634,47741,0
+NPK.US,D,20190418,000000,93.491,94.772,92.847,94.45,18022,0
+NPK.US,D,20190422,000000,94.497,96.125,94.099,95.084,34719,0
+NPK.US,D,20190423,000000,95.093,99.18,95.093,96.257,94702,0
+NPK.US,D,20190424,000000,96.125,97.723,95.879,96.881,40269,0
+NPK.US,D,20190425,000000,96.749,99.02,96.437,97.96,57463,0
+NPK.US,D,20190426,000000,98.074,99.398,97.563,99.398,57171,0
+NPK.US,D,20190429,000000,97.184,97.184,91.157,95.519,118976,0
+NPK.US,D,20190430,000000,96.162,96.967,93.669,94.099,139822,0
+NPK.US,D,20190501,000000,94.157,94.857,92.481,93.303,89255,0
+NPK.US,D,20190502,000000,93.545,95.973,92.767,93.589,102625,0
+NPK.US,D,20190503,000000,94.308,97.534,94.308,96.418,72531,0
+NPK.US,D,20190506,000000,95.131,96.607,93.768,95.879,116276,0
+NPK.US,D,20190507,000000,96.143,97.799,96.115,97.477,118024,0
+NPK.US,D,20190508,000000,97.184,97.336,95.954,96.342,50782,0
+NPK.US,D,20190509,000000,96.285,96.285,93.277,95.339,78364,0
+NPK.US,D,20190510,000000,95.566,97.109,92.767,95.188,100068,0
+NPK.US,D,20190513,000000,93.428,93.428,88.977,89.379,94180,0
+NPK.US,D,20190514,000000,89.54,91.157,88.369,89.871,81882,0
+NPK.US,D,20190515,000000,89.361,90.104,87.989,89.254,112581,0
+NPK.US,D,20190516,000000,89.344,90.282,88.71,89.245,170231,0
+NPK.US,D,20190517,000000,88.679,90.38,88.449,89.558,78339,0
+NPK.US,D,20190520,000000,89.191,90.184,88.519,89.236,119082,0
+NPK.US,D,20190521,000000,89.021,89.781,88.581,89.37,83990,0
+NPK.US,D,20190522,000000,89.433,90.371,88.687,89.361,105148,0
+NPK.US,D,20190523,000000,89.004,89.746,87.504,89.459,134292,0
+NPK.US,D,20190524,000000,89.674,90.05,89.067,89.397,100069,0
+NPK.US,D,20190528,000000,88.268,90.353,88.268,89.915,73009,0
+NPK.US,D,20190529,000000,89.505,89.996,86.752,87.971,114728,0
+NPK.US,D,20190530,000000,88.308,88.899,87.398,87.998,105417,0
+NPK.US,D,20190531,000000,87.204,87.689,86.055,86.487,108796,0
+NPK.US,D,20190603,000000,86.417,87.141,85.445,85.966,113765,0
+NPK.US,D,20190604,000000,86.452,86.885,85.524,86.744,118137,0
+NPK.US,D,20190605,000000,87.115,87.15,85.118,85.347,93690,0
+NPK.US,D,20190606,000000,85.347,85.905,84.367,85.587,89049,0
+NPK.US,D,20190607,000000,85.86,87.07,82.485,82.768,66264,0
+NPK.US,D,20190610,000000,82.848,83.094,80.073,82.538,140174,0
+NPK.US,D,20190611,000000,82.989,83.492,81.328,81.787,96079,0
+NPK.US,D,20190612,000000,81.645,82.966,81.231,82.362,74062,0
+NPK.US,D,20190613,000000,82.653,83.474,82.591,83.262,68147,0
+NPK.US,D,20190614,000000,83.157,85.392,83.157,83.403,89604,0
+NPK.US,D,20190617,000000,83.378,83.378,78.845,79.967,136533,0
+NPK.US,D,20190618,000000,80.293,81.699,79.958,80.992,53726,0
+NPK.US,D,20190619,000000,80.851,81.408,79.958,81.036,118352,0
+NPK.US,D,20190620,000000,81.557,82.168,79.958,81.955,168307,0
+NPK.US,D,20190621,000000,81.822,84.552,81.725,82.732,388115,0
+NPK.US,D,20190624,000000,82.865,83.846,82.263,82.529,148029,0
+NPK.US,D,20190625,000000,82.635,83.792,81.981,82.971,108866,0
+NPK.US,D,20190626,000000,83.094,83.474,79.879,79.958,95690,0
+NPK.US,D,20190627,000000,79.834,80.541,79.436,79.499,107208,0
+NPK.US,D,20190628,000000,79.34,82.608,79.313,82.423,177788,0
+NPK.US,D,20190701,000000,83.014,83.58,82.362,82.441,108269,0
+NPK.US,D,20190702,000000,82.441,83.046,81.584,82.82,83140,0
+NPK.US,D,20190703,000000,82.83,83.651,82.45,83.492,61803,0
+NPK.US,D,20190705,000000,83.05,84.561,82.723,84.447,114075,0
+NPK.US,D,20190708,000000,84.252,84.907,82.397,82.997,119316,0
+NPK.US,D,20190709,000000,82.564,83.166,81.045,83.05,95565,0
+NPK.US,D,20190710,000000,83.209,84.129,80.515,80.664,105439,0
+NPK.US,D,20190711,000000,80.648,82.017,78.236,81.761,149073,0
+NPK.US,D,20190712,000000,81.963,83.81,81.963,83.431,65357,0
+NPK.US,D,20190715,000000,83.537,84.518,83.112,84.341,97906,0
+NPK.US,D,20190716,000000,84.226,85.145,81.602,81.867,106621,0
+NPK.US,D,20190717,000000,81.902,82.362,79.87,80.621,89170,0
+NPK.US,D,20190718,000000,80.232,80.798,78.147,79.729,106820,0
+NPK.US,D,20190719,000000,79.861,80.904,79.313,80.293,100701,0
+NPK.US,D,20190722,000000,80.347,80.462,79.163,79.676,76740,0
+NPK.US,D,20190723,000000,79.676,81.513,79.278,80.7,99964,0
+NPK.US,D,20190724,000000,80.339,82.264,79.843,82.079,90437,0
+NPK.US,D,20190725,000000,82.327,82.927,81.487,82.37,55320,0
+NPK.US,D,20190726,000000,82.6,82.802,81.433,81.743,38989,0
+NPK.US,D,20190729,000000,81.938,81.938,80.48,81.292,95387,0
+NPK.US,D,20190730,000000,80.974,81.875,80.409,80.974,68185,0
+NPK.US,D,20190731,000000,81.01,82.878,80.877,81.257,92188,0
+NPK.US,D,20190801,000000,81.257,82.034,80.426,80.842,114324,0
+NPK.US,D,20190802,000000,80.515,80.877,79.583,80.842,74795,0
+NPK.US,D,20190805,000000,79.914,80.568,78.899,79.764,130207,0
+NPK.US,D,20190806,000000,80.02,80.842,79.482,80.771,59054,0
+NPK.US,D,20190807,000000,79.958,83.792,79.958,83.191,75867,0
+NPK.US,D,20190808,000000,83.492,84.437,83.324,84.393,99877,0
+NPK.US,D,20190809,000000,84.26,84.376,81.708,81.999,69939,0
+NPK.US,D,20190812,000000,81.274,81.274,80.144,80.842,139029,0
+NPK.US,D,20190813,000000,80.922,82.255,80.728,82.105,70862,0
+NPK.US,D,20190814,000000,81.151,81.283,78.641,79.561,85815,0
+NPK.US,D,20190815,000000,79.278,79.384,75.743,75.761,134539,0
+NPK.US,D,20190816,000000,76.071,76.831,75.126,75.541,110107,0
+NPK.US,D,20190819,000000,76.114,76.531,75.311,75.92,71821,0
+NPK.US,D,20190820,000000,75.664,75.894,73.376,74.029,86930,0
+NPK.US,D,20190821,000000,74.577,75.646,73.478,74.727,61961,0
+NPK.US,D,20190822,000000,74.957,77.201,74.789,76.308,71990,0
+NPK.US,D,20190823,000000,76.026,76.601,73.244,73.297,64851,0
+NPK.US,D,20190826,000000,73.87,75.293,73.403,74.586,46879,0
+NPK.US,D,20190827,000000,74.878,75.24,72.837,73.137,59430,0
+NPK.US,D,20190828,000000,72.794,75.249,72.784,74.515,44601,0
+NPK.US,D,20190829,000000,75.169,76.397,75.169,75.646,57890,0
+NPK.US,D,20190830,000000,76.212,76.424,75.32,75.726,49764,0
+NPK.US,D,20190903,000000,74.975,76.707,74.763,75.937,87752,0
+NPK.US,D,20190904,000000,76.389,77.183,76.106,77.078,55240,0
+NPK.US,D,20190905,000000,77.971,80.232,77.758,78.5,83301,0
+NPK.US,D,20190906,000000,78.385,79.057,77.307,77.625,53640,0
+NPK.US,D,20190909,000000,77.812,78.889,77.236,78.669,63089,0
+NPK.US,D,20190910,000000,78.633,79.331,77.666,77.979,95579,0
+NPK.US,D,20190911,000000,78.439,83.403,78.439,83.042,125303,0
+NPK.US,D,20190912,000000,83.05,84.331,81.888,84.031,98652,0
+NPK.US,D,20190913,000000,84.677,86.421,84.26,84.472,79923,0
+NPK.US,D,20190916,000000,84.26,85.347,83.644,84.437,63825,0
+NPK.US,D,20190917,000000,83.907,84.464,82.556,83.324,52986,0
+NPK.US,D,20190918,000000,82.741,83.099,79.013,80.682,75071,0
+NPK.US,D,20190919,000000,80.364,82.07,80.002,80.259,45085,0
+NPK.US,D,20190920,000000,80.179,81.283,77.352,77.944,176941,0
+NPK.US,D,20190923,000000,77.043,80.692,76.768,79.711,69742,0
+NPK.US,D,20190924,000000,79.914,80.47,78.244,79.278,44443,0
+NPK.US,D,20190925,000000,79.234,80.753,79.234,79.904,48587,0
+NPK.US,D,20190926,000000,79.834,79.904,77.016,78.297,37332,0
+NPK.US,D,20190927,000000,78.881,79.693,78.289,78.676,50057,0
+NPK.US,D,20190930,000000,78.73,79.613,78.191,78.712,68069,0
+NPK.US,D,20191001,000000,79.048,79.79,77.52,77.653,55784,0
+NPK.US,D,20191002,000000,77.555,77.555,75.885,75.937,67435,0
+NPK.US,D,20191003,000000,76.167,76.167,74.772,75.434,48667,0
+NPK.US,D,20191004,000000,75.903,76.172,74.798,75.364,45032,0
+NPK.US,D,20191007,000000,74.993,75.656,74.198,74.277,65476,0
+NPK.US,D,20191008,000000,73.553,74.247,72.987,73.314,51585,0
+NPK.US,D,20191009,000000,73.676,73.874,72.572,73.411,29077,0
+NPK.US,D,20191010,000000,73.438,74.577,73.022,73.199,28206,0
+NPK.US,D,20191011,000000,73.986,76.468,73.986,74.224,35276,0
+NPK.US,D,20191014,000000,73.853,73.853,72.723,73.287,24108,0
+NPK.US,D,20191015,000000,73.438,74.462,72.564,72.811,26163,0
+NPK.US,D,20191016,000000,72.493,74.127,71.495,71.653,43482,0
+NPK.US,D,20191017,000000,72.439,73.021,72.05,72.316,36914,0
+NPK.US,D,20191018,000000,72.377,72.377,71.026,71.741,30863,0
+NPK.US,D,20191021,000000,72.236,73.564,72.091,73.199,51738,0
+NPK.US,D,20191022,000000,72.802,73.508,72.439,72.625,31062,0
+NPK.US,D,20191023,000000,72.625,73.137,71.388,73.067,44536,0
+NPK.US,D,20191024,000000,73.34,73.34,71.635,72.776,29679,0
+NPK.US,D,20191025,000000,72.546,73.827,72.546,72.855,26908,0
+NPK.US,D,20191028,000000,73.049,74.674,72.881,74.065,43083,0
+NPK.US,D,20191029,000000,73.712,76.124,73.712,75.947,39083,0
+NPK.US,D,20191030,000000,76.071,76.326,74.543,76.326,36257,0
+NPK.US,D,20191031,000000,76.23,76.521,74.966,76.062,29935,0
+NPK.US,D,20191101,000000,76.336,78.042,76.336,77.254,32737,0
+NPK.US,D,20191104,000000,77.723,78.527,77.312,78.51,37555,0
+NPK.US,D,20191105,000000,78.942,80.682,78.942,79.764,33598,0
+NPK.US,D,20191106,000000,79.711,80.002,78.385,79.242,48978,0
+NPK.US,D,20191107,000000,79.975,80.488,79.388,79.429,25692,0
+NPK.US,D,20191108,000000,79.357,80.789,78.917,80.311,18926,0
+NPK.US,D,20191111,000000,79.843,80.922,78.226,79.95,18475,0
+NPK.US,D,20191112,000000,79.958,80.886,78.899,79.101,29498,0
+NPK.US,D,20191113,000000,78.756,78.853,77.003,77.377,30920,0
+NPK.US,D,20191114,000000,77.246,79.03,77.131,77.935,31752,0
+NPK.US,D,20191115,000000,78.359,80.444,77.572,80.339,37531,0
+NPK.US,D,20191118,000000,79.967,80.205,77.766,78.191,31003,0
+NPK.US,D,20191119,000000,78.412,79.738,78.191,79.004,58620,0
+NPK.US,D,20191120,000000,78.756,80.268,77.766,77.882,38339,0
+NPK.US,D,20191121,000000,78.05,79.808,77.475,79.631,34576,0
+NPK.US,D,20191122,000000,79.922,80.515,78.544,80.259,24733,0
+NPK.US,D,20191125,000000,80.576,81.606,80.214,80.728,73890,0
+NPK.US,D,20191126,000000,80.789,81.248,79.075,79.516,55163,0
+NPK.US,D,20191127,000000,79.799,80.559,79.075,79.738,38903,0
+NPK.US,D,20191129,000000,79.534,79.631,78.412,78.615,15536,0
+NPK.US,D,20191202,000000,78.633,78.756,76.566,76.645,49783,0
+NPK.US,D,20191203,000000,75.876,77.377,75.541,76.866,53512,0
+NPK.US,D,20191204,000000,77.236,79.587,77.06,78.518,95722,0
+NPK.US,D,20191205,000000,78.756,78.756,75.558,76.503,64054,0
+NPK.US,D,20191206,000000,77.086,77.9,76.507,76.857,61093,0
+NPK.US,D,20191209,000000,76.761,78.739,76.486,77.75,52515,0
+NPK.US,D,20191210,000000,77.723,78.39,76.415,77.29,52782,0
+NPK.US,D,20191211,000000,77.484,78.553,76.605,78.121,53201,0
+NPK.US,D,20191212,000000,78.094,78.412,76.424,76.663,52048,0
+NPK.US,D,20191213,000000,76.663,77.352,75.664,76.372,90997,0
+NPK.US,D,20191216,000000,76.451,80.046,76.451,78.853,106991,0
+NPK.US,D,20191217,000000,78.942,80.134,78.112,78.439,67113,0
+NPK.US,D,20191218,000000,78.482,78.792,76.778,78.51,44972,0
+NPK.US,D,20191219,000000,78.465,78.704,77.582,78.412,69750,0
+NPK.US,D,20191220,000000,78.951,78.951,76.786,78.359,414088,0
+NPK.US,D,20191223,000000,78.244,80.109,77.551,78.96,35718,0
+NPK.US,D,20191224,000000,79.11,79.861,78.985,79.401,10282,0
+NPK.US,D,20191226,000000,79.464,79.579,78.13,78.704,24505,0
+NPK.US,D,20191227,000000,78.81,79.083,77.909,78.624,44875,0
+NPK.US,D,20191230,000000,78.589,78.863,77.794,78.289,35147,0
+NPK.US,D,20191231,000000,78.218,79.216,77.979,78.094,46349,0
+NPK.US,D,20200102,000000,78.58,79.022,77.758,78.712,56088,0
+NPK.US,D,20200103,000000,77.82,78.835,77.675,78.412,59810,0
+NPK.US,D,20200106,000000,77.891,79.746,77.113,78.756,51968,0
+NPK.US,D,20200107,000000,78.527,79.057,77.926,78.342,41480,0
+NPK.US,D,20200108,000000,78.076,79.436,78.076,78.827,47983,0
+NPK.US,D,20200109,000000,79.216,79.305,77.272,77.528,65265,0
+NPK.US,D,20200110,000000,77.75,78.014,76.008,76.142,40446,0
+NPK.US,D,20200113,000000,76.203,77.352,75.917,77.166,41453,0
+NPK.US,D,20200114,000000,77.016,77.423,76.247,77.086,51991,0
+NPK.US,D,20200115,000000,76.963,78.544,76.963,78.439,38690,0
+NPK.US,D,20200116,000000,79.013,79.967,78.641,79.472,40346,0
+NPK.US,D,20200117,000000,79.861,79.861,78.535,79.163,37593,0
+NPK.US,D,20200121,000000,78.835,79.097,76.99,77.166,36519,0
+NPK.US,D,20200122,000000,77.299,77.299,76.159,76.513,37950,0
+NPK.US,D,20200123,000000,76.265,77.723,75.973,77.29,49119,0
+NPK.US,D,20200124,000000,77.555,77.555,76.017,76.848,30483,0
+NPK.US,D,20200127,000000,75.691,77.139,75.691,76.663,41643,0
+NPK.US,D,20200128,000000,77.086,77.201,76.301,76.574,20400,0
+NPK.US,D,20200129,000000,76.778,77.607,76.177,76.433,79801,0
+NPK.US,D,20200130,000000,75.955,77.219,75.726,77.148,62668,0
+NPK.US,D,20200131,000000,76.786,77.131,76.101,76.15,72859,0
+NPK.US,D,20200203,000000,76.574,77.216,75.656,76.008,77544,0
+NPK.US,D,20200204,000000,76.857,77.741,76.288,76.84,73426,0
+NPK.US,D,20200205,000000,77.617,79.975,77.343,79.825,57880,0
+NPK.US,D,20200206,000000,79.993,80.223,78.686,79.552,63499,0
+NPK.US,D,20200207,000000,79.357,80.382,78.84,79.305,34051,0
+NPK.US,D,20200210,000000,79.119,80.656,79.055,79.967,40389,0
+NPK.US,D,20200211,000000,80.329,83.042,80.329,81.708,70230,0
+NPK.US,D,20200212,000000,82.608,82.608,80.762,81.124,68310,0
+NPK.US,D,20200213,000000,81.098,81.301,80.568,80.912,34722,0
+NPK.US,D,20200214,000000,80.621,81.014,80.188,80.612,35830,0
+NPK.US,D,20200218,000000,80.426,81.071,80.285,80.453,37067,0
+NPK.US,D,20200219,000000,80.974,81.231,80.594,80.824,39840,0
+NPK.US,D,20200220,000000,80.603,81.685,80.603,80.974,36422,0
+NPK.US,D,20200221,000000,80.877,81.779,80.524,80.78,27541,0
+NPK.US,D,20200224,000000,78.606,80.081,78.403,79.34,50265,0
+NPK.US,D,20200225,000000,79.579,79.729,74.366,74.366,95924,0
+NPK.US,D,20200226,000000,74.878,76.326,73.605,75.708,75235,0
+NPK.US,D,20200227,000000,74.763,76.786,73.906,76.195,116096,0
+NPK.US,D,20200228,000000,72.315,73.655,68.534,70.241,120642,0
+NPK.US,D,20200302,000000,70.938,74.639,70.813,74.425,81995,0
+NPK.US,D,20200303,000000,74.362,76.195,74.362,74.863,75118,0
+NPK.US,D,20200304,000000,75.936,76.883,75.077,76.883,52962,0
+NPK.US,D,20200305,000000,75.229,75.604,70.161,70.161,70208,0
+NPK.US,D,20200306,000000,68.4,71.565,68.221,71.412,73595,0
+NPK.US,D,20200309,000000,67.041,71.957,67.041,71.618,86519,0
+NPK.US,D,20200310,000000,73.406,73.897,69.512,73.004,116068,0
+NPK.US,D,20200311,000000,71.565,71.565,67.05,67.935,78564,0
+NPK.US,D,20200312,000000,65.701,67.211,62.473,64.806,156400,0
+NPK.US,D,20200313,000000,70.464,70.804,65.602,70.706,94107,0
+NPK.US,D,20200316,000000,63.689,68.534,61.999,64.377,98680,0
+NPK.US,D,20200317,000000,65.315,70.912,65.315,70.188,113294,0
+NPK.US,D,20200318,000000,66.362,68.395,63.806,67.899,101300,0
+NPK.US,D,20200319,000000,67.586,72.092,65.77,69.929,97944,0
+NPK.US,D,20200320,000000,69.821,72.123,65.186,65.816,113819,0
+NPK.US,D,20200323,000000,65.834,71.519,65.468,71.493,134821,0
+NPK.US,D,20200324,000000,72.405,73.406,66.263,67.399,52152,0
+NPK.US,D,20200325,000000,67.837,68.846,64.815,65.834,76595,0
+NPK.US,D,20200326,000000,65.834,68.775,65.155,65.879,64173,0
+NPK.US,D,20200327,000000,64.279,65.517,59.533,59.97,70907,0
+NPK.US,D,20200330,000000,59.666,63.099,59.666,62.58,128399,0
+NPK.US,D,20200331,000000,62.384,63.296,61.704,63.296,126362,0
+NPK.US,D,20200401,000000,60.998,65.54,60.936,65.486,90159,0
+NPK.US,D,20200402,000000,64.485,66.334,64.368,65.906,61734,0
+NPK.US,D,20200403,000000,64.994,66.111,62.905,65.602,52678,0
+NPK.US,D,20200406,000000,66.684,70.438,66.684,69.338,49426,0
+NPK.US,D,20200407,000000,70.321,71.466,69.231,70.009,42488,0
+NPK.US,D,20200408,000000,70.643,70.983,68.23,70.751,42023,0
+NPK.US,D,20200409,000000,71.725,74.228,70.992,73.834,35401,0
+NPK.US,D,20200413,000000,73.253,75.604,71.692,74.925,34673,0
+NPK.US,D,20200414,000000,75.711,77.41,74.254,77.249,53474,0
+NPK.US,D,20200415,000000,74.925,78.054,73.267,76.427,51003,0
+NPK.US,D,20200416,000000,76.579,77.035,74.728,76.203,46573,0
+NPK.US,D,20200417,000000,76.292,79.095,76.292,78.974,45605,0
+NPK.US,D,20200420,000000,77.285,80.713,77.285,79.153,37246,0
+NPK.US,D,20200421,000000,77.642,80.146,77.535,78.679,59079,0
+NPK.US,D,20200422,000000,80.449,80.449,78.072,79.153,41916,0
+NPK.US,D,20200423,000000,79.501,80.673,78.412,79.063,42641,0
+NPK.US,D,20200424,000000,80.047,81.326,77.24,80.047,53025,0
+NPK.US,D,20200427,000000,81.191,82.058,80.36,81.379,54838,0
+NPK.US,D,20200428,000000,82.237,84.002,80.637,81.513,72842,0
+NPK.US,D,20200429,000000,82.684,82.684,80.184,80.369,73448,0
+NPK.US,D,20200430,000000,79.27,79.975,71.949,72.682,93958,0
+NPK.US,D,20200501,000000,71.412,73.035,69.32,71.957,45375,0
+NPK.US,D,20200504,000000,71.859,74.228,71.161,72.61,43398,0
+NPK.US,D,20200505,000000,73.977,75.014,73.307,73.799,75489,0
+NPK.US,D,20200506,000000,74.666,74.666,71.931,72.27,54666,0
+NPK.US,D,20200507,000000,73.477,73.477,71.081,71.386,50824,0
+NPK.US,D,20200508,000000,72.717,74.845,72.69,73.504,53957,0
+NPK.US,D,20200511,000000,72.994,74.446,71.421,71.618,71624,0
+NPK.US,D,20200512,000000,72.261,73.763,71.314,71.529,59546,0
+NPK.US,D,20200513,000000,71.85,72.333,69.54,71.653,48249,0
+NPK.US,D,20200514,000000,70.635,71.775,69.24,71.037,54084,0
+NPK.US,D,20200515,000000,70.912,73.567,70.912,71.161,245920,0
+NPK.US,D,20200518,000000,73.522,74.72,73.459,73.924,62895,0
+NPK.US,D,20200519,000000,74.567,76.668,73.217,73.217,78984,0
+NPK.US,D,20200520,000000,74.29,75.989,73.557,74.085,40527,0
+NPK.US,D,20200521,000000,74.174,74.728,73.182,74.219,38552,0
+NPK.US,D,20200522,000000,74.532,75.006,72.95,74.8,29385,0
+NPK.US,D,20200526,000000,76.668,78.447,76.668,77.562,57656,0
+NPK.US,D,20200527,000000,78.733,80.878,77.946,80.52,44151,0
+NPK.US,D,20200528,000000,81.344,81.513,78.559,79.198,110419,0
+NPK.US,D,20200529,000000,78.635,81.218,78.251,80.44,49713,0
+NPK.US,D,20200601,000000,80.896,82.005,79.761,79.761,32232,0
+NPK.US,D,20200602,000000,80.753,82.058,80.011,81.209,36826,0
+NPK.US,D,20200603,000000,82.773,82.871,81.057,81.495,34314,0
+NPK.US,D,20200604,000000,81.084,82.219,80.02,80.717,46388,0
+NPK.US,D,20200605,000000,82.192,85.428,81.757,83.605,66790,0
+NPK.US,D,20200608,000000,84.82,86.322,84.163,85.982,38914,0
+NPK.US,D,20200609,000000,85.124,87.511,84.346,85.598,40837,0
+NPK.US,D,20200610,000000,85.241,85.241,81.361,81.557,25102,0
+NPK.US,D,20200611,000000,78.974,80.011,75.327,75.685,49559,0
+NPK.US,D,20200612,000000,78.018,78.313,76.32,77.714,34150,0
+NPK.US,D,20200615,000000,75.667,79.887,75.667,78.026,32881,0
+NPK.US,D,20200616,000000,80.619,81.344,78.215,79.109,41812,0
+NPK.US,D,20200617,000000,79.582,80.279,77.991,77.991,16166,0
+NPK.US,D,20200618,000000,77.481,78.184,76.847,77.821,23960,0
+NPK.US,D,20200619,000000,78.233,78.233,74.809,75.193,109570,0
+NPK.US,D,20200622,000000,74.952,77.598,74.952,76.945,22493,0
+NPK.US,D,20200623,000000,78.018,78.13,76.007,76.195,25387,0
+NPK.US,D,20200624,000000,75.381,75.819,73.924,74.764,32681,0
+NPK.US,D,20200625,000000,74.55,74.899,72.744,74.058,21603,0
+NPK.US,D,20200626,000000,74.139,75.22,72.762,74.505,67661,0
+NPK.US,D,20200629,000000,75.56,78.205,74.657,76.454,29629,0
+NPK.US,D,20200630,000000,75.319,78.17,75.319,78.116,72532,0
+NPK.US,D,20200701,000000,78.76,78.804,76.445,76.659,24262,0
+NPK.US,D,20200702,000000,77.911,78.492,76.65,76.909,16189,0
+NPK.US,D,20200706,000000,78.241,78.679,76.874,77.321,36660,0
+NPK.US,D,20200707,000000,77.106,78.322,77.106,77.902,31763,0
+NPK.US,D,20200708,000000,77.401,78.822,76.74,77.133,22569,0
+NPK.US,D,20200709,000000,77.481,77.481,73.799,73.897,31319,0
+NPK.US,D,20200710,000000,73.709,76.105,73.709,75.515,21284,0
+NPK.US,D,20200713,000000,75.998,77.303,74.773,75.399,23734,0
+NPK.US,D,20200714,000000,75.094,77.508,75.094,76.838,22719,0
+NPK.US,D,20200715,000000,77.669,79.224,77.24,77.678,31765,0
+NPK.US,D,20200716,000000,77.455,78.79,77.24,77.875,18418,0
+NPK.US,D,20200717,000000,77.848,78.796,76.827,77.964,16196,0
+NPK.US,D,20200720,000000,77.714,77.955,76.838,76.838,9520,0
+NPK.US,D,20200721,000000,77.813,80.253,77.723,79.698,75216,0
+NPK.US,D,20200722,000000,78.447,78.706,76.569,76.874,32836,0
+NPK.US,D,20200723,000000,76.177,76.909,75.175,75.417,34314,0
+NPK.US,D,20200724,000000,74.899,75.788,73.45,74.443,23588,0
+NPK.US,D,20200727,000000,74.21,74.317,73.298,73.799,16626,0
+NPK.US,D,20200728,000000,73.924,78.349,73.263,78.062,62423,0
+NPK.US,D,20200729,000000,78.17,78.617,77.785,78.268,17765,0
+NPK.US,D,20200730,000000,77.383,77.696,76.605,76.865,14576,0
+NPK.US,D,20200731,000000,76.489,76.905,75.287,76.328,47364,0
+NPK.US,D,20200803,000000,76.328,78.814,76.328,78.635,26076,0
+NPK.US,D,20200804,000000,78.098,78.635,77.571,77.857,20710,0
+NPK.US,D,20200805,000000,78.85,80.78,78.716,80.047,48003,0
+NPK.US,D,20200806,000000,79.779,81.209,79.779,80.727,17494,0
+NPK.US,D,20200807,000000,80.333,80.95,78.617,79.413,54404,0
+NPK.US,D,20200810,000000,79.895,80.114,79.385,79.483,40865,0
+NPK.US,D,20200811,000000,80.601,83.032,80.601,81.183,48836,0
+NPK.US,D,20200812,000000,82.3,82.827,81.119,82.666,19331,0
+NPK.US,D,20200813,000000,82.076,82.773,81.459,82.005,16783,0
+NPK.US,D,20200814,000000,81.432,84.632,80.574,83.685,19733,0
+NPK.US,D,20200817,000000,83.345,84.66,83.167,84.061,23467,0
+NPK.US,D,20200818,000000,83.936,84.258,83.014,83.641,20339,0
+NPK.US,D,20200819,000000,83.81,85.504,83.81,84.453,18402,0
+NPK.US,D,20200820,000000,83.605,84.458,82.773,82.773,9725,0
+NPK.US,D,20200821,000000,82.085,82.693,80.02,81.906,34658,0
+NPK.US,D,20200824,000000,83.068,83.928,81.183,82.166,19285,0
+NPK.US,D,20200825,000000,82.657,82.863,80.637,81.674,20543,0
+NPK.US,D,20200826,000000,81.111,81.785,80.342,81.567,23782,0
+NPK.US,D,20200827,000000,82.094,83.872,81.039,82.675,18033,0
+NPK.US,D,20200828,000000,83.578,83.578,82.184,82.737,11878,0
+NPK.US,D,20200831,000000,82.148,82.237,79.967,80.387,35694,0
+NPK.US,D,20200901,000000,80.449,81.183,79.69,80.87,23973,0
+NPK.US,D,20200902,000000,80.637,82.058,80.19,81.075,24927,0
+NPK.US,D,20200903,000000,80.655,80.699,79.359,79.377,23925,0
+NPK.US,D,20200904,000000,80.61,80.61,78.187,79.153,14244,0
+NPK.US,D,20200908,000000,78.733,79.475,76.927,78.617,23693,0
+NPK.US,D,20200909,000000,78.742,79.109,74.514,75.381,44356,0
+NPK.US,D,20200910,000000,75.819,75.819,73.196,73.593,27960,0
+NPK.US,D,20200911,000000,74.156,74.599,72.592,72.94,30460,0
+NPK.US,D,20200914,000000,73.683,78.447,73.128,77.723,53090,0
+NPK.US,D,20200915,000000,78.107,78.107,75.444,75.792,24749,0
+NPK.US,D,20200916,000000,75.515,76.016,74.286,75.059,26367,0
+NPK.US,D,20200917,000000,74.532,76.919,74.121,75.568,25871,0
+NPK.US,D,20200918,000000,76.185,76.641,73.969,76.641,153114,0
+NPK.US,D,20200921,000000,75.104,75.506,73.549,74.514,33619,0
+NPK.US,D,20200922,000000,74.871,74.907,73.701,74.532,25483,0
+NPK.US,D,20200923,000000,74.674,75.64,73.557,73.557,26226,0
+NPK.US,D,20200924,000000,73.137,74.72,72.797,74.147,31358,0
+NPK.US,D,20200925,000000,74.147,75.882,73.745,75.229,18399,0
+NPK.US,D,20200928,000000,76.078,76.364,74.55,74.55,15280,0
+NPK.US,D,20200929,000000,74.55,74.55,72.485,72.485,23841,0
+NPK.US,D,20200930,000000,73.022,74.013,72.494,73.173,37003,0
+NPK.US,D,20201001,000000,73.03,73.718,71.547,71.547,23626,0
+NPK.US,D,20201002,000000,71.055,73.084,71.055,71.511,24673,0
+NPK.US,D,20201005,000000,72.082,73.951,72.082,73.352,22433,0
+NPK.US,D,20201006,000000,73.888,75.515,73.495,73.772,34445,0
+NPK.US,D,20201007,000000,74.353,74.353,73.128,73.361,16689,0
+NPK.US,D,20201008,000000,73.96,75.399,73.77,74.8,15651,0
+NPK.US,D,20201009,000000,75.273,75.332,74.63,75.024,20371,0
+NPK.US,D,20201012,000000,74.979,75.936,74.746,75.533,14923,0
+NPK.US,D,20201013,000000,75.238,75.604,74.674,74.863,16683,0
+NPK.US,D,20201014,000000,75.202,75.202,73.54,73.888,11926,0
+NPK.US,D,20201015,000000,73.862,75.166,73.191,74.326,13207,0
+NPK.US,D,20201016,000000,73.665,75.515,73.655,74.362,22892,0
+NPK.US,D,20201019,000000,74.353,74.554,73.057,73.235,14644,0
+NPK.US,D,20201020,000000,73.298,73.826,72.011,72.029,23972,0
+NPK.US,D,20201021,000000,72.807,72.994,71.921,71.931,13875,0
+NPK.US,D,20201022,000000,71.975,74.121,71.975,74.121,26323,0
+NPK.US,D,20201023,000000,73.929,74.889,73.754,74.889,14233,0
+NPK.US,D,20201026,000000,73.897,74.389,72.896,72.896,12143,0
+NPK.US,D,20201027,000000,72.851,73.655,72.672,72.94,14644,0
+NPK.US,D,20201028,000000,71.76,74.461,71.76,74.29,28650,0
+NPK.US,D,20201029,000000,73.655,73.942,72.002,73.602,23202,0
+NPK.US,D,20201030,000000,72.923,74.612,72.923,74.272,25548,0
+NPK.US,D,20201102,000000,74.916,74.979,73.075,74.023,27549,0
+NPK.US,D,20201103,000000,74.889,75.533,73.155,75.024,36082,0
+NPK.US,D,20201104,000000,74.344,75.399,73.611,73.834,15521,0
+NPK.US,D,20201105,000000,73.969,74.818,73.897,74.818,14150,0
+NPK.US,D,20201106,000000,75.024,76.203,74.853,76.141,25175,0
+NPK.US,D,20201109,000000,77.669,79.296,76.159,76.32,30138,0
+NPK.US,D,20201110,000000,76.865,79.086,76.105,77.795,34120,0
+NPK.US,D,20201111,000000,78.394,78.63,76.52,76.847,19181,0
+NPK.US,D,20201112,000000,76.409,77.321,74.764,76.338,19313,0
+NPK.US,D,20201113,000000,76.784,78.179,76.695,77.777,15493,0
+NPK.US,D,20201116,000000,78.187,79.967,76.99,79.957,41174,0
+NPK.US,D,20201117,000000,79.037,81.093,78.778,80.271,26170,0
+NPK.US,D,20201118,000000,80.896,81.344,77.803,77.813,19682,0
+NPK.US,D,20201119,000000,78.018,79.627,77.168,79.305,15920,0
+NPK.US,D,20201120,000000,78.643,79.949,78.251,79.019,43944,0
+NPK.US,D,20201123,000000,79.224,80.011,76.919,77.964,27605,0
+NPK.US,D,20201124,000000,79.234,80.325,78.215,79.939,56615,0
+NPK.US,D,20201125,000000,79.377,80.11,78.072,78.545,15737,0
+NPK.US,D,20201127,000000,78.832,80.002,77.544,80.002,11459,0
+NPK.US,D,20201130,000000,79.377,79.377,75.98,76.024,40053,0
+NPK.US,D,20201201,000000,77.16,78.456,76.436,76.579,16697,0
+NPK.US,D,20201202,000000,76.436,77.24,75.542,76.579,13627,0
+NPK.US,D,20201203,000000,77.232,79.019,77.232,78.152,17871,0
+NPK.US,D,20201204,000000,79.055,81.119,78.934,80.44,18404,0
+NPK.US,D,20201207,000000,80.735,81.119,79.939,80.163,21596,0
+NPK.US,D,20201208,000000,80.002,83.086,80.002,82.433,31076,0
+NPK.US,D,20201209,000000,83.345,84.293,81.826,82.049,29638,0
+NPK.US,D,20201210,000000,81.477,82.562,80.065,80.065,39632,0
+NPK.US,D,20201211,000000,80.065,82.344,80.065,80.717,19834,0
+NPK.US,D,20201214,000000,81.254,82.237,80.002,80.002,16253,0
+NPK.US,D,20201215,000000,80.297,81.87,80.178,81.352,25292,0
+NPK.US,D,20201216,000000,81.736,81.736,80.029,80.243,12101,0
+NPK.US,D,20201217,000000,80.449,80.628,79.815,80.146,18731,0
+NPK.US,D,20201218,000000,80.396,81.263,79.68,80.038,60631,0
+NPK.US,D,20201221,000000,78.876,79.27,77.982,78.5,18111,0
+NPK.US,D,20201222,000000,78.072,78.974,77.71,77.875,13958,0
+NPK.US,D,20201223,000000,77.92,78.715,77.634,78.536,11034,0
+NPK.US,D,20201224,000000,78.822,78.822,78.018,78.5,6760,0
+NPK.US,D,20201228,000000,79.126,80.038,78.93,79.815,25639,0
+NPK.US,D,20201229,000000,81.344,81.344,77.473,78.09,16855,0
+NPK.US,D,20201230,000000,78.008,78.706,77.946,78.259,15004,0
+NPK.US,D,20201231,000000,78.474,79.314,77.588,79.045,17369,0
+NPK.US,D,20210104,000000,78.995,78.995,77.464,78.08,18344,0
+NPK.US,D,20210105,000000,78.778,79.323,77.634,78.93,17726,0
+NPK.US,D,20210106,000000,79.833,85.473,79.833,84.704,36050,0
+NPK.US,D,20210107,000000,85.589,86.68,84.988,85.321,20775,0
+NPK.US,D,20210108,000000,85.813,85.813,81.37,81.468,20936,0
+NPK.US,D,20210111,000000,81.933,83.551,81.933,82.523,12607,0
+NPK.US,D,20210112,000000,82.594,84.909,82.594,84.606,16399,0
+NPK.US,D,20210113,000000,84.436,84.57,82.394,82.576,16138,0
+NPK.US,D,20210114,000000,83.766,84.909,83.104,84.097,22934,0
+NPK.US,D,20210115,000000,83.48,84.072,82.295,82.988,18832,0
+NPK.US,D,20210119,000000,83.944,84.599,81.933,82.648,24511,0
+NPK.US,D,20210120,000000,82.397,83.821,82.013,82.773,14841,0
+NPK.US,D,20210121,000000,82.773,83.444,80.986,83.078,19580,0
+NPK.US,D,20210122,000000,81.977,86.259,81.819,86.259,23941,0
+NPK.US,D,20210125,000000,85.393,87.109,84.696,86.081,24811,0
+NPK.US,D,20210126,000000,85.982,86.286,84.489,85.821,34317,0
+NPK.US,D,20210127,000000,84.275,85.785,82.407,83.042,27570,0
+NPK.US,D,20210128,000000,83.677,84.499,80.691,82.264,33847,0
+NPK.US,D,20210129,000000,82.184,82.291,79.887,79.922,20539,0
+NPK.US,D,20210201,000000,80.1,83.239,79.511,82.604,24625,0
+NPK.US,D,20210202,000000,84.007,84.212,82.926,83.962,13662,0
+NPK.US,D,20210203,000000,84.445,86.054,83.837,85.75,24357,0
+NPK.US,D,20210204,000000,84.945,85.813,84.471,85.733,37268,0
+NPK.US,D,20210205,000000,85.768,85.928,83.864,84.212,25289,0
+NPK.US,D,20210208,000000,84.212,88.261,84.212,88.261,59492,0
+NPK.US,D,20210209,000000,88.271,89.388,87.359,87.421,28259,0
+NPK.US,D,20210210,000000,88.074,88.494,87.109,87.296,23726,0
+NPK.US,D,20210211,000000,87.654,88.065,85.705,86.304,19345,0
+NPK.US,D,20210212,000000,85.866,86.939,85.419,86.68,16682,0
+NPK.US,D,20210216,000000,86.947,88.289,84.919,86.742,20000,0
+NPK.US,D,20210217,000000,86.036,87.681,84.919,85.938,20533,0
+NPK.US,D,20210218,000000,86.254,87.323,83.953,83.953,24690,0
+NPK.US,D,20210219,000000,84.248,87.403,84.248,87.403,51058,0
+NPK.US,D,20210222,000000,88.503,94.753,88.289,94.753,76360,0
+NPK.US,D,20210223,000000,94.715,97.723,93.366,96.91,71457,0
+NPK.US,D,20210224,000000,97.884,105.36,96.569,105.36,115743,0
+NPK.US,D,20210225,000000,103.44,104.37,98.367,101.21,128131,0
+NPK.US,D,20210226,000000,103.49,103.49,94.441,96.815,100808,0
+NPK.US,D,20210301,000000,96.863,99.313,94.658,96.077,33311,0
+NPK.US,D,20210302,000000,96.077,96.787,93.665,94.753,37892,0
+NPK.US,D,20210303,000000,94.847,98.395,94.847,96.531,21420,0
+NPK.US,D,20210304,000000,96.106,97.865,92.264,93.939,40075,0
+NPK.US,D,20210305,000000,94.819,97.071,93.873,97.071,45574,0
+NPK.US,D,20210308,000000,97.818,101.32,96.248,101.32,30137,0
+NPK.US,D,20210309,000000,99.87,100.24,96.673,96.683,36792,0
+NPK.US,D,20210310,000000,97.818,100.45,95.935,100.08,32855,0
+NPK.US,D,20210311,000000,100.96,100.96,96.938,98.187,27335,0
+NPK.US,D,20210312,000000,99.105,100.8,96.948,99.455,23757,0
+NPK.US,D,20210315,000000,98.405,99.285,97.941,99.124,24453,0
+NPK.US,D,20210316,000000,99.66,99.66,96.248,96.692,27263,0
+NPK.US,D,20210317,000000,97.449,97.449,95.093,96.598,21508,0
+NPK.US,D,20210318,000000,96.919,99.02,95.85,96.806,22145,0
+NPK.US,D,20210319,000000,96.796,97.137,95.178,96.588,113007,0
+NPK.US,D,20210322,000000,97.638,97.742,94.45,95.774,21119,0
+NPK.US,D,20210323,000000,94.526,94.526,92.435,92.879,22670,0
+NPK.US,D,20210324,000000,93.409,96.512,92.719,92.983,18638,0
+NPK.US,D,20210325,000000,93.192,94.611,91.801,92.208,47253,0
+NPK.US,D,20210326,000000,94.109,96.825,93.523,95.283,33392,0
+NPK.US,D,20210329,000000,97.157,97.449,94.526,95.453,23460,0
+NPK.US,D,20210330,000000,95.576,96.834,95.453,96.427,31120,0
+NPK.US,D,20210331,000000,96.531,97.137,95.595,96.569,71880,0
+NPK.US,D,20210401,000000,97.336,97.336,96.054,97.109,11917,0
+NPK.US,D,20210405,000000,97.525,98.187,95.85,97.336,41408,0
+NPK.US,D,20210406,000000,97.941,99.016,96.219,96.645,23490,0
+NPK.US,D,20210407,000000,97.345,97.345,95.68,96.333,24084,0
+NPK.US,D,20210408,000000,96.352,99.076,96.039,99.076,29040,0
+NPK.US,D,20210409,000000,98.745,100.66,98.745,99.99,22692,0
+NPK.US,D,20210412,000000,100,101.99,99.379,101.06,27615,0
+NPK.US,D,20210413,000000,101.23,102,100.23,101.55,27293,0
+NPK.US,D,20210414,000000,101.55,101.73,100.74,101.4,16686,0
+NPK.US,D,20210415,000000,101.4,101.51,100.16,101.47,14057,0
+NPK.US,D,20210416,000000,101.74,101.91,99.89,101.27,15452,0
+NPK.US,D,20210419,000000,101.44,101.78,99.351,100.85,22993,0
+NPK.US,D,20210420,000000,101.13,101.13,98.069,98.405,21405,0
+NPK.US,D,20210421,000000,98.944,100.21,98.944,99.285,11439,0
+NPK.US,D,20210422,000000,100.17,100.17,98.036,98.036,21711,0
+NPK.US,D,20210423,000000,98.234,100.23,98.234,99.436,14977,0
+NPK.US,D,20210426,000000,100.34,100.34,98.67,99.02,14612,0
+NPK.US,D,20210427,000000,100.04,100.04,97.705,98.916,16436,0
+NPK.US,D,20210428,000000,98.953,99.143,98.206,99.057,11378,0
+NPK.US,D,20210429,000000,99.53,100.04,98.424,99.63,16001,0
+NPK.US,D,20210430,000000,98.433,99.82,97.175,97.336,16678,0
+NPK.US,D,20210503,000000,97.563,98.906,97.307,98.774,23103,0
+NPK.US,D,20210504,000000,97.676,97.851,97.09,97.099,29744,0
+NPK.US,D,20210505,000000,96.938,98.348,96.938,96.995,10199,0
+NPK.US,D,20210506,000000,97.818,99.69,97.534,99.426,14097,0
+NPK.US,D,20210507,000000,99.455,99.455,97.222,98.395,34709,0
+NPK.US,D,20210510,000000,98.424,99.54,97.818,97.828,27644,0
+NPK.US,D,20210511,000000,97.61,99.351,97.156,99.351,12448,0
+NPK.US,D,20210512,000000,98.443,99.095,96.456,97.137,17170,0
+NPK.US,D,20210513,000000,96.976,100.76,96.976,100.76,18777,0
+NPK.US,D,20210514,000000,100.21,102.08,99.91,102.08,13977,0
+NPK.US,D,20210517,000000,101.24,102.08,100.23,101.34,15218,0
+NPK.US,D,20210518,000000,101.58,101.58,99.114,99.114,12242,0
+NPK.US,D,20210519,000000,98.963,99.84,97.144,97.903,15265,0
+NPK.US,D,20210520,000000,98.338,98.338,96.749,97.676,10334,0
+NPK.US,D,20210521,000000,98.878,101.01,97.929,98.783,58974,0
+NPK.US,D,20210524,000000,99.86,99.86,97.459,97.648,19970,0
+NPK.US,D,20210525,000000,98.499,98.499,94.857,95.576,18946,0
+NPK.US,D,20210526,000000,95.443,97.052,95.443,97.042,14027,0
+NPK.US,D,20210527,000000,97.336,98.991,96.38,96.38,22383,0
+NPK.US,D,20210528,000000,97.496,97.496,95.112,95.954,15347,0
+NPK.US,D,20210601,000000,96.834,97.175,95.218,96.077,18591,0
+NPK.US,D,20210602,000000,96.617,96.617,93.75,93.75,14269,0
+NPK.US,D,20210603,000000,94.346,95.103,93.315,94.327,11475,0
+NPK.US,D,20210604,000000,94.734,95.916,93.75,93.75,11796,0
+NPK.US,D,20210607,000000,94.242,94.242,92.69,92.785,16593,0
+NPK.US,D,20210608,000000,93.457,95.33,93.428,94.573,14665,0
+NPK.US,D,20210609,000000,94.611,95.245,93.617,94.649,23727,0
+NPK.US,D,20210610,000000,94.563,95.935,93.457,95.557,22193,0
+NPK.US,D,20210611,000000,95.23,96.096,95.23,96.096,6987,0
+NPK.US,D,20210614,000000,96.588,97.6,95.656,95.983,15071,0
+NPK.US,D,20210615,000000,96.55,98.338,95.642,97.061,18380,0
+NPK.US,D,20210616,000000,98.083,98.471,96.938,97.09,14581,0
+NPK.US,D,20210617,000000,96.711,96.711,94.866,95.557,11140,0
+NPK.US,D,20210618,000000,93.684,94.251,91.801,92.425,60808,0
+NPK.US,D,20210621,000000,93.296,95.103,93.078,94.828,21022,0
+NPK.US,D,20210622,000000,93.977,95.164,92.766,93.74,10832,0
+NPK.US,D,20210623,000000,93.229,96.531,92.387,95.16,25577,0
+NPK.US,D,20210624,000000,95.547,96.692,94.677,96.55,9933,0
+NPK.US,D,20210625,000000,94.516,97.686,94.516,97.686,41130,0
+NPK.US,D,20210628,000000,96.73,96.853,95.197,96.049,12313,0
+NPK.US,D,20210629,000000,96.607,96.9,95.746,95.888,9056,0
+NPK.US,D,20210630,000000,95.368,97.383,95.368,96.172,12399,0
+NPK.US,D,20210701,000000,96.872,97.837,96.872,97.402,4655,0
+NPK.US,D,20210702,000000,97.364,98.102,95.571,96.011,6630,0
+NPK.US,D,20210706,000000,96.399,97.861,92.737,95.037,13552,0
+NPK.US,D,20210707,000000,95.462,96.153,94.478,95.301,11586,0
+NPK.US,D,20210708,000000,93.097,93.616,91.886,92.397,9152,0
+NPK.US,D,20210709,000000,93.655,95.093,92.425,95.093,7453,0
+NPK.US,D,20210712,000000,95.122,95.122,94.128,94.128,5432,0
+NPK.US,D,20210713,000000,93.665,95.069,92.614,93.163,9123,0
+NPK.US,D,20210714,000000,94.245,94.245,92.151,92.331,10375,0
+NPK.US,D,20210715,000000,92.378,92.719,91.309,91.659,8439,0
+NPK.US,D,20210716,000000,92.425,92.804,91.044,91.091,10601,0
+NPK.US,D,20210719,000000,90.145,91.526,88.272,89.965,15173,0
+NPK.US,D,20210720,000000,90.817,94.535,90.817,92.397,20466,0
+NPK.US,D,20210721,000000,93.211,94.668,93.135,93.135,10792,0
+NPK.US,D,20210722,000000,92.558,92.813,91.489,91.489,5487,0
+NPK.US,D,20210723,000000,92.832,93.655,92.255,92.378,7511,0
+NPK.US,D,20210726,000000,92.246,92.246,89.89,89.89,9291,0
+NPK.US,D,20210727,000000,90.58,90.697,89.227,90.117,10052,0
+NPK.US,D,20210728,000000,90.789,90.789,89.454,89.653,9316,0
+NPK.US,D,20210729,000000,89.88,91.403,89.88,90.334,9386,0
+NPK.US,D,20210730,000000,90.278,92.123,88.944,91.28,13791,0
+NPK.US,D,20210802,000000,91.99,93.556,86.465,87.231,17182,0
+NPK.US,D,20210803,000000,87.401,88.65,86.124,88.65,20399,0
+NPK.US,D,20210804,000000,87.193,87.193,85.15,85.188,12005,0
+NPK.US,D,20210805,000000,85.547,86.427,84.336,85.329,22051,0
+NPK.US,D,20210806,000000,85.689,85.926,83.948,84.469,18706,0
+NPK.US,D,20210809,000000,85.263,87.515,85.225,86.209,16423,0
+NPK.US,D,20210810,000000,85.982,87.452,85.243,86.408,9661,0
+NPK.US,D,20210811,000000,86.427,87.43,85.973,87.203,7161,0
+NPK.US,D,20210812,000000,86.569,86.739,85.651,86.54,10633,0
+NPK.US,D,20210813,000000,86.569,86.654,85.216,85.5,14382,0
+NPK.US,D,20210816,000000,85.49,85.49,83.589,83.948,10797,0
+NPK.US,D,20210817,000000,83.494,84.866,83.418,83.977,9721,0
+NPK.US,D,20210818,000000,83.806,84.142,81.176,82.169,12741,0
+NPK.US,D,20210819,000000,81.044,81.733,78.754,79.407,19620,0
+NPK.US,D,20210820,000000,79.019,81.649,78.735,81.242,27929,0
+NPK.US,D,20210823,000000,81.554,84.346,81.242,82.907,14486,0
+NPK.US,D,20210824,000000,82.472,83.726,81.999,82.784,12994,0
+NPK.US,D,20210825,000000,81.517,83.191,80.561,80.561,12896,0
+NPK.US,D,20210826,000000,80.977,81.285,79.568,79.568,12739,0
+NPK.US,D,20210827,000000,80.23,81.99,80.23,81.006,15525,0
+NPK.US,D,20210830,000000,81.564,81.928,80.977,81.157,11060,0
+NPK.US,D,20210831,000000,80.892,81.247,79.038,79.038,16379,0
+NPK.US,D,20210901,000000,79.766,81.999,79.653,81.914,13189,0
+NPK.US,D,20210902,000000,81.621,82.747,79.956,81.914,26245,0
+NPK.US,D,20210903,000000,81.8,82.113,79.842,80.249,17576,0
+NPK.US,D,20210907,000000,80.675,80.807,79.297,80.079,25809,0
+NPK.US,D,20210908,000000,79.795,80.987,77.392,77.486,17972,0
+NPK.US,D,20210909,000000,77.675,79.337,77.675,77.732,18562,0
+NPK.US,D,20210910,000000,78.603,78.603,76.323,76.587,20467,0
+NPK.US,D,20210913,000000,77.42,77.903,75.48,77.903,39826,0
+NPK.US,D,20210914,000000,77.751,77.751,75.878,77.543,26983,0
+NPK.US,D,20210915,000000,77.543,78.366,76.36,78.158,24508,0
+NPK.US,D,20210916,000000,77.94,78.338,76.871,77.581,28393,0
+NPK.US,D,20210917,000000,77.467,78.83,75.878,78.205,180331,0
+NPK.US,D,20210920,000000,76.786,77.42,76.034,76.928,25765,0
+NPK.US,D,20210921,000000,77.354,77.581,76.587,76.862,13173,0
+NPK.US,D,20210922,000000,77.581,77.879,76.862,77.496,16072,0
+NPK.US,D,20210923,000000,77.921,78.517,77.557,77.704,28837,0
+NPK.US,D,20210924,000000,77.751,78.763,77.751,78.394,20139,0
+NPK.US,D,20210927,000000,78.394,80.315,78.394,78.745,25952,0
+NPK.US,D,20210928,000000,78.697,79.454,77.392,77.827,23096,0
+NPK.US,D,20210929,000000,78.527,78.953,77.581,78.432,16349,0
+NPK.US,D,20210930,000000,79.047,80.58,77.581,77.657,19017,0
+NPK.US,D,20211001,000000,78.48,79.672,78.036,78.915,16852,0
+NPK.US,D,20211004,000000,78.953,79.586,78.101,78.271,13044,0
+NPK.US,D,20211005,000000,78.063,79.856,78.063,78.707,23367,0
+NPK.US,D,20211006,000000,78.366,78.366,77.108,77.59,20411,0
+NPK.US,D,20211007,000000,77.798,78.727,77.756,78.234,16927,0
+NPK.US,D,20211008,000000,78.092,79.227,78.063,78.489,9410,0
+NPK.US,D,20211011,000000,78.527,79.118,78.347,78.347,14281,0
+NPK.US,D,20211012,000000,78.413,80.23,78.054,78.622,14992,0
+NPK.US,D,20211013,000000,78.64,78.83,77.59,77.912,23079,0
+NPK.US,D,20211014,000000,78.035,79.218,77.879,79.085,19917,0
+NPK.US,D,20211015,000000,80.202,80.32,78.442,78.527,35065,0
+NPK.US,D,20211018,000000,78.413,79.383,78.243,78.745,27580,0
+NPK.US,D,20211019,000000,78.432,79.397,77.638,78.915,22669,0
+NPK.US,D,20211020,000000,78.603,79.965,78.527,79.946,26693,0
+NPK.US,D,20211021,000000,79.549,80.173,78.782,78.972,25670,0
+NPK.US,D,20211022,000000,79.274,79.454,78.096,78.754,16998,0
+NPK.US,D,20211025,000000,78.64,79.26,78.64,79.038,16600,0
+NPK.US,D,20211026,000000,79.028,79.282,77.165,77.24,27535,0
+NPK.US,D,20211027,000000,77.231,78.74,76.635,77.865,30976,0
+NPK.US,D,20211028,000000,78.163,79.208,77.912,78.234,18087,0
+NPK.US,D,20211029,000000,78.12,79.341,78.12,78.669,17805,0
+NPK.US,D,20211101,000000,78.413,80.173,78.054,79.87,37996,0
+NPK.US,D,20211102,000000,79.643,81.129,78.811,80.75,27706,0
+NPK.US,D,20211103,000000,80.306,82.917,79.908,82.103,25170,0
+NPK.US,D,20211104,000000,82.283,82.86,81.204,81.8,24960,0
+NPK.US,D,20211105,000000,82.33,83.56,81.375,83.56,34890,0
+NPK.US,D,20211108,000000,83.731,84.185,82.936,83.494,25057,0
+NPK.US,D,20211109,000000,83.239,84.44,82.406,82.898,45536,0
+NPK.US,D,20211110,000000,82.766,83.153,81.299,81.649,16370,0
+NPK.US,D,20211111,000000,82.103,83.38,81.176,82.945,16188,0
+NPK.US,D,20211112,000000,82.974,84.667,82.844,84.629,30392,0
+NPK.US,D,20211115,000000,84.677,84.677,83.163,83.693,27634,0
+NPK.US,D,20211116,000000,83.513,84,82.264,83.74,28285,0
+NPK.US,D,20211117,000000,83.239,83.239,81.536,82.387,23410,0
+NPK.US,D,20211118,000000,82.397,82.415,80.921,82.245,25028,0
+NPK.US,D,20211119,000000,81.517,82.609,81.081,81.763,141908,0
+NPK.US,D,20211122,000000,82.009,83.945,81.838,82.359,34561,0
+NPK.US,D,20211123,000000,82.501,82.756,81.838,81.838,20176,0
+NPK.US,D,20211124,000000,81.886,82.495,79.899,80.287,17360,0
+NPK.US,D,20211126,000000,79.151,79.237,76.871,78.404,22863,0
+NPK.US,D,20211129,000000,79.577,79.577,77.581,78.177,24289,0
+NPK.US,D,20211130,000000,77.704,78.83,77.344,77.373,46013,0
+NPK.US,D,20211201,000000,78.943,78.943,76.881,76.89,38086,0
+NPK.US,D,20211202,000000,77.108,79.047,77.108,78.3,30268,0
+NPK.US,D,20211203,000000,79,79,77.401,77.732,29558,0
+NPK.US,D,20211206,000000,78.394,79,77.959,78.461,38847,0
+NPK.US,D,20211207,000000,78.811,79.322,77.571,77.789,36074,0
+NPK.US,D,20211208,000000,77.486,79.047,77.486,78.877,21772,0
+NPK.US,D,20211209,000000,78.555,78.653,78.026,78.243,16077,0
+NPK.US,D,20211210,000000,78.792,78.792,78.063,78.215,13324,0
+NPK.US,D,20211213,000000,78.745,79.038,77.694,78.404,26465,0
+NPK.US,D,20211214,000000,77.581,80.097,77.581,77.751,107065,0
+NPK.US,D,20211215,000000,77.751,79.18,77.335,78.376,84284,0
+NPK.US,D,20211216,000000,78.404,79.908,78.205,78.943,61262,0
+NPK.US,D,20211217,000000,78.735,79.17,76.729,76.729,123394,0
+NPK.US,D,20211220,000000,76.209,76.436,74.109,75.793,41862,0
+NPK.US,D,20211221,000000,76.408,77.846,76.408,77.193,35704,0
+NPK.US,D,20211222,000000,76.9,77.463,76.682,77.108,14743,0
+NPK.US,D,20211223,000000,77.619,78.669,77.226,77.789,14571,0
+NPK.US,D,20211227,000000,77.657,77.865,77.018,77.657,19273,0
+NPK.US,D,20211228,000000,77.657,77.942,77.127,77.269,19174,0
+NPK.US,D,20211229,000000,77.183,77.931,76.89,77.6,23564,0
+NPK.US,D,20211230,000000,77.477,78.068,77.165,77.458,33058,0
+NPK.US,D,20211231,000000,77.675,77.694,77.108,77.609,19361,0
+NPK.US,D,20220103,000000,77.581,78.622,77.511,78.309,33414,0
+NPK.US,D,20220104,000000,78.631,79.407,78.631,79.076,56302,0
+NPK.US,D,20220105,000000,79.407,80.107,78.688,79.284,41863,0
+NPK.US,D,20220106,000000,79.237,79.237,78.319,78.896,26833,0
+NPK.US,D,20220107,000000,78.868,79.36,78.678,79.019,20796,0
+NPK.US,D,20220110,000000,78.517,79.534,78.404,78.763,31974,0
+NPK.US,D,20220111,000000,78.924,79.076,77.486,78.101,26738,0
+NPK.US,D,20220112,000000,77.978,79.724,77.543,79.142,43613,0
+NPK.US,D,20220113,000000,78.981,81.611,78.942,80.722,86879,0
+NPK.US,D,20220114,000000,80.722,82.983,79.935,82.832,62437,0
+NPK.US,D,20220118,000000,83.011,84.255,82.34,82.368,39150,0
+NPK.US,D,20220119,000000,82.548,82.548,79.993,80.164,25917,0
+NPK.US,D,20220120,000000,80.675,81.141,78.054,78.262,19291,0
+NPK.US,D,20220121,000000,77.647,79.59,77.647,78.167,24273,0
+NPK.US,D,20220124,000000,78.044,79.378,77.581,79.028,42287,0
+NPK.US,D,20220125,000000,78.631,79.331,77.47,78.868,33024,0
+NPK.US,D,20220126,000000,79.577,79.918,77.06,77.6,36499,0
+NPK.US,D,20220127,000000,77.6,78.508,76.37,77.127,22690,0
+NPK.US,D,20220128,000000,77.136,77.78,75.925,77.666,27028,0
+NPK.US,D,20220131,000000,77.581,78.328,76.71,77.817,43019,0
+NPK.US,D,20220201,000000,77.874,78.659,77.117,78.253,30044,0
+NPK.US,D,20220202,000000,78.328,79.208,77.439,77.959,32434,0
+NPK.US,D,20220203,000000,78.082,78.495,77.581,77.609,26833,0
+NPK.US,D,20220204,000000,77.694,78.007,76.417,77.439,22986,0
+NPK.US,D,20220207,000000,77.581,78.232,77.108,77.467,28953,0
+NPK.US,D,20220208,000000,77.78,78.423,77.628,78.309,50247,0
+NPK.US,D,20220209,000000,78.3,78.366,76.919,76.994,27209,0
+NPK.US,D,20220210,000000,76.55,77.808,76.493,76.909,54849,0
+NPK.US,D,20220211,000000,77.155,78.508,77.155,78.281,36918,0
+NPK.US,D,20220214,000000,77.874,78.517,77.06,77.798,69540,0
+NPK.US,D,20220215,000000,77.59,78.584,77.515,77.59,56285,0
+NPK.US,D,20220216,000000,77.59,78.953,77.098,78.707,46232,0
+NPK.US,D,20220217,000000,78.707,78.707,77.098,77.694,45172,0
+NPK.US,D,20220218,000000,77.619,78.026,74.601,74.894,89594,0
+NPK.US,D,20220222,000000,75.225,75.225,73.011,73.125,101588,0
+NPK.US,D,20220223,000000,73.74,74.601,73.134,73.248,100740,0
+NPK.US,D,20220224,000000,72.699,76.578,72.283,76.02,144931,0
+NPK.US,D,20220225,000000,76.587,79.894,76.3,79,218611,0
+NPK.US,D,20220228,000000,76.48,80.39,76.48,79.5,144267,0
+NPK.US,D,20220301,000000,79.58,80,78.07,79.42,63895,0
+NPK.US,D,20220302,000000,79.39,79.42,76.92,78.97,81134,0
+NPK.US,D,20220303,000000,79.28,81.13,78.72,81.1,82291,0
+NPK.US,D,20220304,000000,80.31,81.49,79.8399,81.35,34487,0
+NPK.US,D,20220307,000000,81.35,82,80.4273,81.1,65427,0
+NPK.US,D,20220308,000000,81.37,81.52,79.03,79.05,73007,0
+NPK.US,D,20220309,000000,79.86,80.13,78.31,78.71,33680,0
+NPK.US,D,20220310,000000,78.09,79.63,78.09,79.51,34655,0
+NPK.US,D,20220311,000000,80.03,80.305,79.41,79.63,40013,0
+NPK.US,D,20220314,000000,80.26,80.49,79.43,80.04,47090,0
+NPK.US,D,20220315,000000,80.23,80.51,78.51,79.62,59930,0
+NPK.US,D,20220316,000000,79.76,80.49,77.14,77.64,74015,0
+NPK.US,D,20220317,000000,77.22,79.84,77.22,79.27,72252,0
+NPK.US,D,20220318,000000,79.43,79.8286,77.07,77.08,146719,0
+NPK.US,D,20220321,000000,77.01,78.4,77.01,77.81,49061,0
+NPK.US,D,20220322,000000,77.98,78.36,77.26,77.93,38384,0
+NPK.US,D,20220323,000000,77.5839,77.75,77.1401,77.66,27080,0
+NPK.US,D,20220324,000000,77.27,79.64,77.09,79.6,43487,0
+NPK.US,D,20220325,000000,79.09,80,78.51,79.27,39896,0
+NPK.US,D,20220328,000000,78.81,79.5,76.4,77.2,46141,0
+NPK.US,D,20220329,000000,76.96,78.74,76.96,78.59,59397,0
+NPK.US,D,20220330,000000,78.3,79.39,77.84,78.16,40097,0
+NPK.US,D,20220331,000000,77.79,78.14,76.8,76.95,34974,0
+NPK.US,D,20220401,000000,77.39,78.29,76.9478,78.2,43445,0
+NPK.US,D,20220404,000000,77.75,78.32,76.76,78.32,36397,0
+NPK.US,D,20220405,000000,77.86,79.06,77.86,78.32,44257,0
+NPK.US,D,20220406,000000,78.02,78.76,77.15,77.37,46342,0
+NPK.US,D,20220407,000000,77.17,79.03,76.79,78.91,41150,0
+NPK.US,D,20220408,000000,79.11,79.19,77.17,77.35,39341,0
+NPK.US,D,20220411,000000,77.51,77.85,76,76.47,51174,0
+NPK.US,D,20220412,000000,76.9,77.71,76.57,77.02,44546,0
+NPK.US,D,20220413,000000,76.87,77.895,76.72,77.64,33493,0
+NPK.US,D,20220414,000000,78.14,78.48,77.11,77.5,33349,0
+NPK.US,D,20220418,000000,77.26,78.4,77.15,77.58,24902,0
+NPK.US,D,20220419,000000,77.66,78.46,77.29,77.34,24600,0
+NPK.US,D,20220420,000000,77.7,78.99,77.64,78.48,34947,0
+NPK.US,D,20220421,000000,79.245,79.31,78,78.1,27702,0
+NPK.US,D,20220422,000000,78.26,78.74,76.58,76.59,22109,0
+NPK.US,D,20220425,000000,76.41,77.49,74.84,76.93,67093,0
+NPK.US,D,20220426,000000,76.62,77.24,75.77,75.78,29017,0
+NPK.US,D,20220427,000000,76.19,76.48,73.81,74.02,37951,0
+NPK.US,D,20220428,000000,74.77,74.79,73.42,74.03,28870,0
+NPK.US,D,20220429,000000,73.37,74.18,71.11,71.13,36916,0
+NPK.US,D,20220502,000000,70.6,72.6116,70.6,72.14,44032,0
+NPK.US,D,20220503,000000,72.24,73.58,71.46,73.09,41931,0
+NPK.US,D,20220504,000000,73.34,74.645,73.33,74.6,29220,0
+NPK.US,D,20220505,000000,74.08,74.26,72.77,73.49,38324,0
+NPK.US,D,20220506,000000,73.13,73.46,72.065,72.9,42607,0
+NPK.US,D,20220509,000000,72.47,73.25,71.8,72.83,33721,0
+NPK.US,D,20220510,000000,73.36,73.9,70.9455,71.32,30348,0
+NPK.US,D,20220511,000000,71.28,72.525,70.2292,70.53,32952,0
+NPK.US,D,20220512,000000,70.5,71.15,69.14,70.06,29344,0
+NPK.US,D,20220513,000000,70.2,70.48,68.87,70.06,36163,0
+NPK.US,D,20220516,000000,71.51,71.915,70.29,71.08,33888,0
+NPK.US,D,20220517,000000,71.69,73.43,71.56,72.42,37145,0
+NPK.US,D,20220518,000000,72.24,72.7,70.62,71.12,51157,0
+NPK.US,D,20220519,000000,70.33,70.7,69.155,69.25,62543,0
+NPK.US,D,20220520,000000,69.86,69.86,65.54,66.11,161058,0
+NPK.US,D,20220523,000000,66.53,68.888,66.19,68.33,38067,0
+NPK.US,D,20220524,000000,68.21,69.55,67.09,69.16,35933,0
+NPK.US,D,20220525,000000,68.89,69.52,67.73,68.34,39042,0
+NPK.US,D,20220526,000000,68.99,69.57,68.01,68.01,21631,0
+NPK.US,D,20220527,000000,68.48,69.01,67.61,68.41,23341,0
+NPK.US,D,20220531,000000,67.82,69.225,67.18,67.59,31218,0
+NPK.US,D,20220601,000000,67.59,68.4,67.04,68.23,28980,0
+NPK.US,D,20220602,000000,68.14,69.4,67.361,68.96,30035,0
+NPK.US,D,20220603,000000,69.09,69.99,68.25,69.14,31036,0
+NPK.US,D,20220606,000000,69.4,69.72,68.98,69.17,24530,0
+NPK.US,D,20220607,000000,68.98,70.1,68.95,70.06,20077,0
+NPK.US,D,20220608,000000,70.07,70.36,68.9,69.06,20843,0
+NPK.US,D,20220609,000000,68.64,69.54,67.59,67.66,23972,0
+NPK.US,D,20220610,000000,67.3,67.34,66.5,66.87,25822,0
+NPK.US,D,20220613,000000,66.04,66.13,64.735,65.05,32997,0
+NPK.US,D,20220614,000000,65.05,65.05,62.66,62.8,34172,0
+NPK.US,D,20220615,000000,63.53,63.53,62.0001,62.45,25177,0
+NPK.US,D,20220616,000000,61.94,62.017,59.99,61.34,43060,0
+NPK.US,D,20220617,000000,61.72,62.6,61.4,62.18,72322,0
+NPK.US,D,20220621,000000,62.45,64.66,61.86,63.8,40507,0
+NPK.US,D,20220622,000000,63.12,65,63.03,64.13,21635,0
+NPK.US,D,20220623,000000,64.16,64.61,63.03,64.36,21596,0
+NPK.US,D,20220624,000000,64.5,65.64,64.5,65.63,31033,0
+NPK.US,D,20220627,000000,66.07,66.8127,65.61,66.05,17171,0
+NPK.US,D,20220628,000000,66.23,66.44,65.05,65.17,25772,0
+NPK.US,D,20220629,000000,65.15,65.15,64.16,64.32,18413,0
+NPK.US,D,20220630,000000,64.07,65.805,64.07,65.64,26232,0
+NPK.US,D,20220701,000000,65.5,66.73,64.885,66.12,27817,0
+NPK.US,D,20220705,000000,65.78,65.78,63.37,65.38,31378,0
+NPK.US,D,20220706,000000,65.65,66.75,65.0847,66.05,19364,0
+NPK.US,D,20220707,000000,66.23,67.6,66.11,66.35,27138,0
+NPK.US,D,20220708,000000,66.23,67.625,65.6,66.09,27799,0
+NPK.US,D,20220711,000000,65.55,66.14,65.03,65.67,19622,0
+NPK.US,D,20220712,000000,65.82,67.05,65.63,65.88,26085,0
+NPK.US,D,20220713,000000,65.8,66.37,64.89,65.53,23406,0
+NPK.US,D,20220714,000000,64.75,65.765,64.22,64.93,17449,0
+NPK.US,D,20220715,000000,66.07,67.9,65.7907,66.78,32189,0
+NPK.US,D,20220718,000000,66.79,67.64,65.89,65.99,19175,0
+NPK.US,D,20220719,000000,66.2,68.605,65.74,68.13,41083,0
+NPK.US,D,20220720,000000,68.52,69.655,68.31,69.24,27775,0
+NPK.US,D,20220721,000000,69.05,69.7187,68.39,69.62,18399,0
+NPK.US,D,20220722,000000,68.42,70.15,68.42,69.17,21248,0
+NPK.US,D,20220725,000000,69.23,69.57,68.5,69.06,17434,0
+NPK.US,D,20220726,000000,68.62,70.38,68.62,69.07,13112,0
+NPK.US,D,20220727,000000,69.07,69.605,68.381,69.17,18226,0
+NPK.US,D,20220728,000000,69.87,70.32,69.29,70.32,24334,0
+NPK.US,D,20220729,000000,70.14,71.38,69.65,71.2,39490,0
+NPK.US,D,20220801,000000,70.95,71.58,69.28,71.24,20577,0
+NPK.US,D,20220802,000000,71.43,72.35,70.79,70.94,13679,0
+NPK.US,D,20220803,000000,71.25,72.8,71.1,72.44,18356,0
+NPK.US,D,20220804,000000,72.63,74.08,72.0072,73.87,37965,0
+NPK.US,D,20220805,000000,73.3,74.14,72.4499,73.95,28059,0
+NPK.US,D,20220808,000000,74.22,74.35,73.14,73.43,18816,0
+NPK.US,D,20220809,000000,73.86,74.4,72.54,74.27,17498,0
+NPK.US,D,20220810,000000,74.75,74.8,73.83,74.13,23121,0
+NPK.US,D,20220811,000000,74.72,74.93,73.68,73.99,12521,0
+NPK.US,D,20220812,000000,73.99,76.62,73.99,76.59,17070,0
+NPK.US,D,20220815,000000,76.75,77.62,76.5,77.11,21187,0
+NPK.US,D,20220816,000000,76.64,78.78,76.64,78.08,15012,0
+NPK.US,D,20220817,000000,77.27,77.65,76.81,77.12,17109,0
+NPK.US,D,20220818,000000,77.37,77.82,76.86,77.68,16743,0
+NPK.US,D,20220819,000000,77.49,77.49,75.5,75.86,37368,0
+NPK.US,D,20220822,000000,75.44,75.44,73.53,74.64,32947,0
+NPK.US,D,20220823,000000,74.27,74.3972,72.65,73.12,21970,0
+NPK.US,D,20220824,000000,73.23,73.59,72.54,73.45,12562,0
+NPK.US,D,20220825,000000,73.8,74.61,73.63,74.51,15350,0
+NPK.US,D,20220826,000000,74.49,75.13,70.91,71.08,28971,0
+NPK.US,D,20220829,000000,70.65,71.2705,70.02,70.56,24411,0
+NPK.US,D,20220830,000000,70.92,70.92,68.54,69.28,31135,0
+NPK.US,D,20220831,000000,69.74,69.74,68.07,68.22,28605,0
+NPK.US,D,20220901,000000,68.12,68.12,65.83,67.67,36332,0
+NPK.US,D,20220902,000000,68.34,68.34,66.37,67.07,19713,0
+NPK.US,D,20220906,000000,66.65,66.65,65.4,66.28,19649,0
+NPK.US,D,20220907,000000,66.09,66.63,65.855,66.39,21041,0
+NPK.US,D,20220908,000000,66.11,66.11,65.19,65.44,19842,0
+NPK.US,D,20220909,000000,66.19,66.625,65.2,66.48,24878,0
+NPK.US,D,20220912,000000,66.95,67.27,65.97,67.27,30814,0
+NPK.US,D,20220913,000000,66.04,66.38,63.31,63.51,45779,0
+NPK.US,D,20220914,000000,63.29,64.82,63.06,64.71,36951,0
+NPK.US,D,20220915,000000,64.67,65.69,64.5,65.3,32985,0
+NPK.US,D,20220916,000000,64.73,66.72,64.49,66.25,122489,0
+NPK.US,D,20220919,000000,66.42,67.25,65.5,66.54,45026,0
+NPK.US,D,20220920,000000,65.91,67.11,65.6339,66.98,26522,0
+NPK.US,D,20220921,000000,67.83,68.48,66.41,66.42,19394,0
+NPK.US,D,20220922,000000,65.95,65.95,64.74,65.63,19439,0
+NPK.US,D,20220923,000000,65.31,65.58,64.12,65.49,22606,0
+NPK.US,D,20220926,000000,65.52,66.65,65.5,65.72,23006,0
+NPK.US,D,20220927,000000,65.96,66.39,64.24,64.42,28848,0
+NPK.US,D,20220928,000000,64.69,66.465,64.2,65.86,25814,0
+NPK.US,D,20220929,000000,65.49,65.49,63.85,64.46,36402,0
+NPK.US,D,20220930,000000,64.92,66.57,64.72,65.05,32481,0
+NPK.US,D,20221003,000000,65.2,67.26,65.2,66.49,30590,0
+NPK.US,D,20221004,000000,66.84,68.28,66.35,67.01,29117,0
+NPK.US,D,20221005,000000,66.06,66.06,65,65.44,14144,0
+NPK.US,D,20221006,000000,64.605,65.2799,64.41,65.1,15564,0
+NPK.US,D,20221007,000000,64.67,65,63.895,64.27,19050,0
+NPK.US,D,20221010,000000,63.99,65.72,63.9,64.91,17423,0
+NPK.US,D,20221011,000000,64.94,66.28,64.03,65.78,20452,0
+NPK.US,D,20221012,000000,65.25,66.2,65.035,65.79,15950,0
+NPK.US,D,20221013,000000,64.86,67.03,64.86,66.46,37512,0
+NPK.US,D,20221014,000000,66.66,66.66,64.17,64.33,19225,0
+NPK.US,D,20221017,000000,65.34,66.64,64.71,65.89,42631,0
+NPK.US,D,20221018,000000,66.78,67.385,65.66,66.84,17544,0
+NPK.US,D,20221019,000000,66.28,66.925,65.63,66.64,13819,0
+NPK.US,D,20221020,000000,66.74,67.775,66.15,66.75,14270,0
+NPK.US,D,20221021,000000,67.22,69.04,67.22,68.83,16676,0
+NPK.US,D,20221024,000000,69.84,69.84,68.8,69.23,10800,0
+NPK.US,D,20221025,000000,68.92,70,68.92,69.43,16863,0
+NPK.US,D,20221026,000000,69.66,69.81,68.19,68.43,15454,0
+NPK.US,D,20221027,000000,69.23,70.68,69.14,69.52,16922,0
+NPK.US,D,20221028,000000,69.98,71.1,69.98,70.33,24222,0
+NPK.US,D,20221031,000000,70.68,71.73,70.21,70.49,20035,0
+NPK.US,D,20221101,000000,70.71,71.35,70,70.49,11765,0
+NPK.US,D,20221102,000000,69.7,71.25,68.98,69.34,20205,0
+NPK.US,D,20221103,000000,68.49,69.4,67.34,68.57,16979,0
+NPK.US,D,20221104,000000,69.0043,69.89,68.01,69.81,13897,0
+NPK.US,D,20221107,000000,69.46,70.84,69.19,70.38,19782,0
+NPK.US,D,20221108,000000,70.12,71.42,69.3201,69.83,15603,0
+NPK.US,D,20221109,000000,69.22,69.29,67.93,68.28,13108,0
+NPK.US,D,20221110,000000,69.57,70.96,69.13,70.78,14169,0
+NPK.US,D,20221111,000000,71.22,71.22,69.24,69.41,15215,0
+NPK.US,D,20221114,000000,69.21,69.21,67.82,68.04,12659,0
+NPK.US,D,20221115,000000,68.35,69.5145,68.03,68.36,23475,0
+NPK.US,D,20221116,000000,68.35,68.36,67.52,68,8017,0
+NPK.US,D,20221117,000000,67.49,68.16,67.115,68.1,16489,0
+NPK.US,D,20221118,000000,69.19,69.21,68.23,68.79,30365,0
+NPK.US,D,20221121,000000,68.52,70.24,68.52,70.05,13673,0
+NPK.US,D,20221122,000000,70.42,70.98,69.9,70.7,28769,0
+NPK.US,D,20221123,000000,71.18,71.18,69.66,69.82,11745,0
+NPK.US,D,20221125,000000,69.55,70.16,69.55,70.16,5032,0
+NPK.US,D,20221128,000000,69.99,69.99,68.94,69.37,21376,0
+NPK.US,D,20221129,000000,68.95,69.2739,67.66,67.73,17289,0
+NPK.US,D,20221130,000000,67.54,69.19,66.5845,69.12,23285,0
+NPK.US,D,20221201,000000,68.85,69.47,68.1913,69.4,22607,0
+NPK.US,D,20221202,000000,69.06,70.74,68.8159,70.52,19273,0
+NPK.US,D,20221205,000000,70.03,70.35,69.87,70.32,19703,0
+NPK.US,D,20221206,000000,70.44,70.44,69.37,69.97,37421,0
+NPK.US,D,20221207,000000,70.38,70.38,68.37,68.6,19337,0
+NPK.US,D,20221208,000000,69.03,69.55,68.6808,69.3,16381,0
+NPK.US,D,20221209,000000,68.98,70,68.91,69.53,21022,0
+NPK.US,D,20221212,000000,69.26,69.52,68.46,69.31,27151,0
+NPK.US,D,20221213,000000,69.94,71.01,68.51,69.05,79023,0
+NPK.US,D,20221214,000000,68.94,70.47,68.94,69.79,23390,0
+NPK.US,D,20221215,000000,69.57,69.57,67.55,68.25,21004,0
+NPK.US,D,20221216,000000,67.53,67.6999,66.18,66.9,89428,0
+NPK.US,D,20221219,000000,67.03,68.4902,66.55,67.23,29312,0
+NPK.US,D,20221220,000000,66.9,68.23,66.3275,67.24,45061,0
+NPK.US,D,20221221,000000,67.53,69.38,67.0885,68.68,25029,0
+NPK.US,D,20221222,000000,68.69,68.79,67.3701,68.45,17450,0
+NPK.US,D,20221223,000000,68.04,69.24,68.04,69.11,9498,0
+NPK.US,D,20221227,000000,68.904,69.21,68.13,68.13,10236,0
+NPK.US,D,20221228,000000,68.23,68.25,67.23,67.23,15729,0
+NPK.US,D,20221229,000000,68.74,69.065,67.87,68.61,20163,0
+NPK.US,D,20221230,000000,68.03,68.74,67.48,68.46,33810,0
+NPK.US,D,20230103,000000,68.87,69.295,67.86,69.1,27966,0
+NPK.US,D,20230104,000000,69.6902,70.26,68.16,68.85,22316,0
+NPK.US,D,20230105,000000,68.79,69.25,67.9,69.08,22594,0
+NPK.US,D,20230106,000000,69.69,71.28,69.69,70.68,14546,0
+NPK.US,D,20230109,000000,71.25,71.25,69.405,69.51,11298,0
+NPK.US,D,20230110,000000,69.09,71.26,69.09,71.05,16563,0
+NPK.US,D,20230111,000000,71.32,71.32,70.69,71.32,10238,0
+NPK.US,D,20230112,000000,71.51,72.08,69.98,71.2,27375,0
+NPK.US,D,20230113,000000,70.54,72.05,70.54,71.85,10383,0
+NPK.US,D,20230117,000000,72,73.12,72,73.06,17345,0
+NPK.US,D,20230118,000000,73.305,73.305,70.96,71.06,18937,0
+NPK.US,D,20230119,000000,70.9,71.34,69.89,70.06,16703,0
+NPK.US,D,20230120,000000,70.56,71.17,68.76,71.05,25612,0
+NPK.US,D,20230123,000000,70.85,72.0707,70.6,71.02,19060,0
+NPK.US,D,20230124,000000,71.6406,72.07,71.05,71.66,20331,0
+NPK.US,D,20230125,000000,71.44,71.98,70.3924,71.71,13379,0
+NPK.US,D,20230126,000000,72.16,72.861,72.12,72.67,10512,0
+NPK.US,D,20230127,000000,72.61,73.95,72.22,73.03,15326,0
+NPK.US,D,20230130,000000,72.89,74.6,72.89,74.15,20181,0
+NPK.US,D,20230131,000000,74.2,76.9,74.2,76.61,29091,0
+NPK.US,D,20230201,000000,76.13,76.5824,75.13,75.29,37686,0
+NPK.US,D,20230202,000000,75.88,76.85,75.2722,76.59,23350,0
+NPK.US,D,20230203,000000,75.91,77.12,75.36,76.1,32382,0
+NPK.US,D,20230206,000000,76.15,76.56,73.79,73.95,29161,0
+NPK.US,D,20230207,000000,73.81,75.57,73.0125,75.22,16293,0
+NPK.US,D,20230208,000000,75.55,75.56,74.18,74.18,16645,0
+NPK.US,D,20230209,000000,74.28,74.28,72.29,72.29,15798,0
+NPK.US,D,20230210,000000,72.59,73.64,72.59,73.44,11384,0
+NPK.US,D,20230213,000000,73.3936,74.64,73.38,74.05,12458,0
+NPK.US,D,20230214,000000,74.44,74.44,73.27,74.04,21685,0
+NPK.US,D,20230215,000000,73.57,75.41,72.42,75.4,33594,0
+NPK.US,D,20230216,000000,74.05,75.335,74.05,75.08,25258,0
+NPK.US,D,20230217,000000,75.32,77.05,75.32,76.68,31509,0
+NPK.US,D,20230221,000000,77,77,75.82,76.13,37600,0
+NPK.US,D,20230222,000000,76.89,77.5,76.395,76.56,50530,0
+NPK.US,D,20230223,000000,76.77,81.5,76.62,79.96,126962,0
+NPK.US,D,20230224,000000,76.48,79.66,76.09,76.57,54651,0
+NPK.US,D,20230227,000000,77.34,78.9034,75.71,75.71,68662,0
+NPK.US,D,20230228,000000,70.5,71.88,68.63,68.63,170832,0
+NPK.US,D,20230301,000000,68.97,70.16,67.7719,69.94,38917,0
+NPK.US,D,20230302,000000,68.32,72.54,68.32,71.91,50779,0
+NPK.US,D,20230303,000000,71.91,73.52,71.75,73.28,32212,0
+NPK.US,D,20230306,000000,72.835,73.33,72.2,73.12,72590,0
+NPK.US,D,20230307,000000,73.45,74.565,72.88,73.11,43610,0
+NPK.US,D,20230308,000000,73.11,73.65,72.7,73.62,36495,0
+NPK.US,D,20230309,000000,73.87,74.33,73.66,73.94,35653,0
+NPK.US,D,20230310,000000,73.66,74.63,73.16,73.69,51903,0
+NPK.US,D,20230313,000000,72.62,74.435,71.5685,73.75,58184,0
+NPK.US,D,20230314,000000,74.51,75.76,74.29,75.62,58912,0
+NPK.US,D,20230315,000000,74.43,75.06,73.914,74.48,54783,0
+NPK.US,D,20230316,000000,73.97,75.39,73.28,74.91,35495,0
+NPK.US,D,20230317,000000,74.47,75,73.23,74.53,162820,0
+NPK.US,D,20230320,000000,74.38,74.9,72.37,72.66,37553,0
+NPK.US,D,20230321,000000,73.36,74,72.93,73.95,44174,0
+NPK.US,D,20230322,000000,73.81,73.93,71.34,71.58,70001,0
+NPK.US,D,20230323,000000,71.82,71.94,70.09,70.24,37467,0
+NPK.US,D,20230324,000000,69.86,71.06,69.6,70.79,22336,0
+NPK.US,D,20230327,000000,71.12,71.52,70.7,71.1,15266,0
+NPK.US,D,20230328,000000,70.9,71.51,69.505,70.26,41546,0
+NPK.US,D,20230329,000000,70.36,70.7504,69.74,70.36,31201,0
+NPK.US,D,20230330,000000,70.61,71.07,69.995,70.31,32519,0
+NPK.US,D,20230331,000000,70.63,72.09,70.17,72.09,67513,0
+NPK.US,D,20230403,000000,72.17,72.95,71.59,72.95,44717,0
+NPK.US,D,20230404,000000,73.34,73.735,71.76,72.07,24749,0
+NPK.US,D,20230405,000000,72.02,72.02,70.49,70.66,44860,0
+NPK.US,D,20230406,000000,70.14,70.43,69.8,70.19,27295,0
+NPK.US,D,20230410,000000,70.23,71.275,70.15,70.91,56642,0
+NPK.US,D,20230411,000000,71.21,71.6,70.75,70.75,32812,0
+NPK.US,D,20230412,000000,71,71.49,70.37,71.11,28060,0
+NPK.US,D,20230413,000000,71.02,71.565,70.45,70.93,32784,0
+NPK.US,D,20230414,000000,70.88,71.26,70.4,71.21,29749,0
+NPK.US,D,20230417,000000,71.3,71.84,71.03,71.52,21595,0
+NPK.US,D,20230418,000000,71.61,71.65,70.55,70.97,27941,0
+NPK.US,D,20230419,000000,70.99,71.3308,70.67,71.06,16969,0
+NPK.US,D,20230420,000000,70.88,71.4,70.83,71.36,17315,0
+NPK.US,D,20230421,000000,71.7,71.75,70.74,70.79,12572,0
+NPK.US,D,20230424,000000,71,71.32,70.56,70.63,25339,0
+NPK.US,D,20230425,000000,70.58,70.785,69.27,69.37,20442,0
+NPK.US,D,20230426,000000,68.92,69.7,68.51,68.74,25804,0
+NPK.US,D,20230427,000000,69.2,69.59,68.58,68.72,15406,0
+NPK.US,D,20230428,000000,68.89,69.42,68.02,68.02,21637,0
+NPK.US,D,20230501,000000,68,68.85,68,68.55,21054,0
+NPK.US,D,20230502,000000,68.16,68.275,66.835,68,20876,0
+NPK.US,D,20230503,000000,67.91,69.04,67.91,68.18,21236,0
+NPK.US,D,20230504,000000,68.02,68.51,67.18,68.15,19617,0
+NPK.US,D,20230505,000000,68.74,68.92,68.41,68.62,18036,0
+NPK.US,D,20230508,000000,70.25,70.25,68.82,69.28,22442,0
+NPK.US,D,20230509,000000,69.4,71.17,68.82,70.92,21190,0
+NPK.US,D,20230510,000000,71.18,71.66,70.5,71.5,36970,0
+NPK.US,D,20230511,000000,71.03,72.12,70.66,72.06,22995,0
+NPK.US,D,20230512,000000,72.03,72.575,71.5701,72.28,12325,0
+NPK.US,D,20230515,000000,72.76,74,72.49,73.33,21003,0
+NPK.US,D,20230516,000000,73.38,73.83,72.6,73.38,13983,0
+NPK.US,D,20230517,000000,74.02,74.92,73.67,74.92,30076,0
+NPK.US,D,20230518,000000,74.99,75.23,74.24,75.18,25959,0
+NPK.US,D,20230519,000000,75.22,75.22,74.27,74.78,30248,0
+NPK.US,D,20230522,000000,74.78,75.83,74.3494,75.55,22345,0
+NPK.US,D,20230523,000000,75.22,75.629,74.73,75.21,28310,0
+NPK.US,D,20230524,000000,75.29,75.29,74.32,74.81,17792,0
+NPK.US,D,20230525,000000,74.65,75.88,73.89,75.8,19360,0
+NPK.US,D,20230526,000000,75.52,76.55,75.52,76.15,18923,0
+NPK.US,D,20230530,000000,75.91,76.26,75.46,75.92,13431,0
+NPK.US,D,20230531,000000,75.4,76.02,74.16,74.54,22123,0
+NPK.US,D,20230601,000000,74.93,76.46,74.53,76.28,17751,0
+NPK.US,D,20230602,000000,76.5,78.14,76.5,78.14,21407,0
+NPK.US,D,20230605,000000,78.04,78.345,76.59,77.83,22579,0
+NPK.US,D,20230606,000000,77.67,80.79,77.67,80.3,27925,0
+NPK.US,D,20230607,000000,80.32,81.96,80.32,81.73,27513,0
+NPK.US,D,20230608,000000,81.67,82.5,81.67,82.16,14558,0
+NPK.US,D,20230609,000000,82,82.59,79.37,80.13,20372,0
+NPK.US,D,20230612,000000,79.78,81.81,79.31,81.03,22828,0
+NPK.US,D,20230613,000000,80.84,81.32,80.25,80.37,16506,0
+NPK.US,D,20230614,000000,80.26,80.26,78.43,78.86,17512,0
+NPK.US,D,20230615,000000,78.58,79.52,78.3559,79.42,16155,0
+NPK.US,D,20230616,000000,79.98,79.98,77.46,77.67,74508,0
+NPK.US,D,20230620,000000,77.41,77.8004,76.06,77.25,16470,0
+NPK.US,D,20230621,000000,76.66,77.86,76.62,76.84,13389,0
+NPK.US,D,20230622,000000,76.61,76.61,74.42,74.51,20388,0
+NPK.US,D,20230623,000000,73.56,74.3,72.01,72.72,34940,0
+NPK.US,D,20230626,000000,72.21,74.03,72.21,73.2,12620,0
+NPK.US,D,20230627,000000,73.25,74.075,73.09,73.19,10691,0
+NPK.US,D,20230628,000000,73.255,73.255,72.115,72.51,10322,0
+NPK.US,D,20230629,000000,72.51,73.47,72.3456,72.98,11847,0
+NPK.US,D,20230630,000000,73.29,73.48,72.35,73.2,26158,0
+NPK.US,D,20230703,000000,73.12,74.56,73.12,74.43,7236,0
+NPK.US,D,20230705,000000,74.56,75.17,73.28,74.35,16445,0
+NPK.US,D,20230706,000000,74.36,75.77,73.58,75.28,21168,0
+NPK.US,D,20230707,000000,75.07,76.47,75.07,75.77,14489,0
+NPK.US,D,20230710,000000,76.11,77.42,76.11,76.87,14976,0
+NPK.US,D,20230711,000000,76.79,77.375,75.9495,77.17,9668,0
+NPK.US,D,20230712,000000,76.8526,78.11,75.81,76.14,13605,0
+NPK.US,D,20230713,000000,75.9,77.615,75.89,76.81,12531,0
+NPK.US,D,20230714,000000,76.39,77.865,75.74,77.42,15023,0
+NPK.US,D,20230717,000000,77.46,77.72,75.96,76.14,11364,0
+NPK.US,D,20230718,000000,76.03,77.64,76.03,77.05,11637,0
+NPK.US,D,20230719,000000,77.55,77.55,75.71,76.29,13060,0
+NPK.US,D,20230720,000000,76.1,77.285,75.7763,77,11120,0
+NPK.US,D,20230721,000000,77.65,77.65,76.34,77.01,16925,0
+NPK.US,D,20230724,000000,77.21,77.86,76.93,77.73,7890,0
+NPK.US,D,20230725,000000,77.8,78.32,76.66,77.47,8898,0
+NPK.US,D,20230726,000000,77.47,78.04,77.28,77.63,8051,0
+NPK.US,D,20230727,000000,77.32,78.19,76.01,76.25,11881,0
+NPK.US,D,20230728,000000,76.94,78.18,75.73,77.94,25689,0
+NPK.US,D,20230731,000000,77.75,78.31,76.69,78.31,23066,0
+NPK.US,D,20230801,000000,76.2301,78.1,76.2301,78.1,12941,0
+NPK.US,D,20230802,000000,76.88,79.36,76.835,78.94,15868,0
+NPK.US,D,20230803,000000,78.73,80.095,78.09,79.63,12465,0
+NPK.US,D,20230804,000000,79.92,81.08,79.71,79.99,18112,0
+NPK.US,D,20230807,000000,79.59,80.675,79.475,80.08,16329,0
+NPK.US,D,20230808,000000,80.22,81.4,80.2112,81.03,9735,0
+NPK.US,D,20230809,000000,80.99,80.99,79.37,79.79,10166,0
+NPK.US,D,20230810,000000,79.98,79.98,78.77,79.47,13971,0
+NPK.US,D,20230811,000000,79.36,80.41,78.6101,78.82,15930,0
+NPK.US,D,20230814,000000,78.8,78.98,77.24,77.24,17225,0
+NPK.US,D,20230815,000000,76.5,78.02,76.5,77.31,25503,0
+NPK.US,D,20230816,000000,77.5,77.83,76.37,76.37,14022,0
+NPK.US,D,20230817,000000,76.18,77.07,75.37,75.4,16165,0
+NPK.US,D,20230818,000000,74.93,75.83,74.93,75.49,13644,0
+NPK.US,D,20230821,000000,75.52,75.52,74.01,74.16,18700,0
+NPK.US,D,20230822,000000,73.68,74.5,73.57,73.68,15293,0
+NPK.US,D,20230823,000000,73.73,73.73,72.89,73.12,14611,0
+NPK.US,D,20230824,000000,72.68,73.5,72.68,72.93,18762,0
+NPK.US,D,20230825,000000,72.95,73.53,72.52,72.82,10623,0
+NPK.US,D,20230828,000000,72.89,73.66,72.68,73.15,10646,0
+NPK.US,D,20230829,000000,72.7,72.705,71.51,72.44,15550,0
+NPK.US,D,20230830,000000,72.44,75.42,72.44,75.21,21960,0
+NPK.US,D,20230831,000000,75.4,75.6,74.665,74.85,16227,0
+NPK.US,D,20230901,000000,74.87,75.305,73.91,74.02,16901,0
+NPK.US,D,20230905,000000,73.87,74.0359,71.09,71.22,14814,0
+NPK.US,D,20230906,000000,70.815,70.85,70.24,70.81,11245,0
+NPK.US,D,20230907,000000,70.47,72.39,70.47,71.58,44192,0
+NPK.US,D,20230908,000000,71.33,72.94,71.1,71.83,26228,0
+NPK.US,D,20230911,000000,71.99,73.1,71.74,72.97,22267,0
+NPK.US,D,20230912,000000,72.99,75.145,72.99,73.8,29259,0
+NPK.US,D,20230913,000000,74.14,75.73,73.81,75.49,31131,0
+NPK.US,D,20230914,000000,75.57,77.035,75.57,76.46,28613,0
+NPK.US,D,20230915,000000,76.69,76.69,73.77,75.26,267375,0
+NPK.US,D,20230918,000000,75.19,75.56,74.75,75.08,26127,0
+NPK.US,D,20230919,000000,75.04,75.04,72.96,72.96,15892,0
+NPK.US,D,20230920,000000,73.42,73.7599,72.7,72.96,20367,0
+NPK.US,D,20230921,000000,72.65,74.93,72.65,74.2,31797,0
+NPK.US,D,20230922,000000,74.02,74.02,72.09,72.26,14415,0
+NPK.US,D,20230925,000000,71.88,72.94,71.22,72.89,36584,0
+NPK.US,D,20230926,000000,72.2,72.46,71.65,71.88,13754,0
+NPK.US,D,20230927,000000,72.89,73.225,72.28,72.82,18024,0
+NPK.US,D,20230928,000000,72.57,73.96,72.21,72.42,27164,0
+NPK.US,D,20230929,000000,72.11,72.9,71.93,72.46,26453,0
+NPK.US,D,20231002,000000,72.63,73.675,72.06,73.64,29002,0
+NPK.US,D,20231003,000000,73.02,73.02,71.83,71.91,16105,0
+NPK.US,D,20231004,000000,71.97,71.97,70.86,71.6,20331,0
+NPK.US,D,20231005,000000,71.51,72.58,71.51,72.36,16070,0
+NPK.US,D,20231006,000000,71.83,73.9,71.4401,73.04,17115,0
+NPK.US,D,20231009,000000,73.8496,75.29,73.8496,74.77,15327,0
+NPK.US,D,20231010,000000,74.86,75.35,73.95,74.42,18515,0
+NPK.US,D,20231011,000000,74.04,75.25,74.04,75.25,10199,0
+NPK.US,D,20231012,000000,74.99,76,73.51,74.15,11859,0
+NPK.US,D,20231013,000000,73.51,74.6048,72.82,74.04,25874,0
+NPK.US,D,20231016,000000,74.1,75.12,73.98,74.48,13093,0
+NPK.US,D,20231017,000000,74.3,76.15,74.3,75.21,20696,0
+NPK.US,D,20231018,000000,74.85,75.645,74.65,74.86,9414,0
+NPK.US,D,20231019,000000,74.59,74.65,73.195,73.85,20272,0
+NPK.US,D,20231020,000000,74.03,74.14,72.805,73.09,19560,0
+NPK.US,D,20231023,000000,73,73.635,72.5932,72.78,11172,0
+NPK.US,D,20231024,000000,73.5,73.5,72.5,72.54,7089,0
+NPK.US,D,20231025,000000,73.17,74.3342,73.17,73.85,19940,0
+NPK.US,D,20231026,000000,73.87,73.96,72.61,73,18184,0
+NPK.US,D,20231027,000000,73.24,73.86,72.95,73.33,19485,0
+NPK.US,D,20231030,000000,74,74.18,72.122,73.98,24917,0
+NPK.US,D,20231031,000000,73.2342,74.98,73.2342,74.75,14699,0
+NPK.US,D,20231101,000000,75.12,76.66,74.85,76.4,15409,0
+NPK.US,D,20231102,000000,76.81,77.27,75.85,76.58,14833,0
+NPK.US,D,20231103,000000,77.57,78.38,77.47,77.67,16061,0
+NPK.US,D,20231106,000000,77.52,77.52,76.473,76.9,13681,0
+NPK.US,D,20231107,000000,77,77,75.45,75.86,11142,0
+NPK.US,D,20231108,000000,75.69,79.19,75.69,79.08,34854,0
+NPK.US,D,20231109,000000,78.83,79,78.32,78.75,9306,0
+NPK.US,D,20231110,000000,79.4899,79.4899,77.75,78.32,15521,0
+NPK.US,D,20231113,000000,78.1093,78.19,77.5246,78.01,8832,0
+NPK.US,D,20231114,000000,78.37,80.1,78.37,79.91,21517,0
+NPK.US,D,20231115,000000,80.07,80.09,78.32,79.88,21372,0
+NPK.US,D,20231116,000000,80.635,80.635,79.16,79.31,10977,0
+NPK.US,D,20231117,000000,79.97,79.97,78.3,78.31,28276,0
+NPK.US,D,20231120,000000,77.92,77.92,76.05,77.26,11947,0
+NPK.US,D,20231121,000000,77.31,78.36,75.75,77.91,14892,0
+NPK.US,D,20231122,000000,78.59,78.59,76.8901,77.54,9800,0
+NPK.US,D,20231124,000000,76.68,77.96,76.68,77.2,4622,0
+NPK.US,D,20231127,000000,78.155,78.155,76.34,76.34,13019,0
+NPK.US,D,20231128,000000,75.42,75.42,74.02,74.74,16155,0
+NPK.US,D,20231129,000000,74.44,74.8,74.03,74.2,22651,0
+NPK.US,D,20231130,000000,74.79,75.18,73.44,74.72,27585,0
+NPK.US,D,20231201,000000,76.28,76.92,75.9652,76.39,18311,0
+NPK.US,D,20231204,000000,76.09,79.82,76.09,79.08,18702,0
+NPK.US,D,20231205,000000,79.7,80.25,78,78.24,15665,0
+NPK.US,D,20231206,000000,78.6057,78.63,77.96,78.37,13644,0
+NPK.US,D,20231207,000000,78.88,79.72,77.81,78.29,22659,0
+NPK.US,D,20231208,000000,78.13,79.08,78.13,78.85,10873,0
+NPK.US,D,20231211,000000,78,78.33,77.61,78.06,16836,0
+NPK.US,D,20231212,000000,78.2,79.78,78.05,79.21,18247,0
+NPK.US,D,20231213,000000,79.57,81.2,78.51,81.02,50075,0
+NPK.US,D,20231214,000000,80.44,81.53,80.26,81.53,26245,0
+NPK.US,D,20231215,000000,81.65,81.65,79.86,80.17,145500,0
+NPK.US,D,20231218,000000,80.54,80.54,78.96,79.19,20474,0
+NPK.US,D,20231219,000000,78.95,80.05,78.95,79.81,24796,0
+NPK.US,D,20231220,000000,80.6,81.64,79.41,79.56,25944,0
+NPK.US,D,20231221,000000,79.2759,80.36,79.02,80.29,14113,0
+NPK.US,D,20231222,000000,80.9,82,80.85,81.54,14373,0
+NPK.US,D,20231226,000000,81.95,82.02,81.72,81.72,10192,0
+NPK.US,D,20231227,000000,82,83,82,82.68,17489,0
+NPK.US,D,20231228,000000,82.36,82.4,81.26,81.4,13623,0
+NPK.US,D,20231229,000000,81.51,81.51,80,80.28,17019,0
+NPK.US,D,20240102,000000,80.27,80.9,80.09,80.65,11484,0
+NPK.US,D,20240103,000000,80.36,81.38,79.98,79.98,15272,0
+NPK.US,D,20240104,000000,80.41,80.41,79.2,80.12,22787,0
+NPK.US,D,20240105,000000,79.63,80.19,79.1023,80.05,28317,0
+NPK.US,D,20240108,000000,80,80,79.2,79.53,12899,0
+NPK.US,D,20240109,000000,78.87,79.95,78.55,79.82,12559,0
+NPK.US,D,20240110,000000,79.43,80.63,79.43,80.6,10218,0
+NPK.US,D,20240111,000000,80.5,80.84,79.915,80.77,20294,0
+NPK.US,D,20240112,000000,81.13,81.63,80.37,81.56,12947,0
+NPK.US,D,20240116,000000,80.93,81.72,80.535,81.24,12735,0
+NPK.US,D,20240117,000000,81.11,83.4,80.73,83.19,22172,0
+NPK.US,D,20240118,000000,82.97,83.48,82.035,82.84,15185,0
+NPK.US,D,20240119,000000,83.08,83.71,83.08,83.55,10752,0
+NPK.US,D,20240122,000000,83.95,84.2925,82.99,82.99,16388,0
+NPK.US,D,20240123,000000,83.72,83.72,82.22,82.4,16087,0
+NPK.US,D,20240124,000000,82.15,83.355,82.15,82.6,10708,0
+NPK.US,D,20240125,000000,83.3,83.885,82,83.46,19837,0
+NPK.US,D,20240126,000000,84.02,84.02,81.5732,82.69,40319,0
+NPK.US,D,20240129,000000,82.97,82.97,81.5,82.48,15711,0
+NPK.US,D,20240130,000000,81.87,81.99,80.81,81.19,19762,0
+NPK.US,D,20240131,000000,81.17,81.17,79.17,79.17,25420,0
+NPK.US,D,20240201,000000,79.02,79.35,78.82,79.04,17549,0
+NPK.US,D,20240202,000000,78.77,78.82,76.99,77.13,22344,0
+NPK.US,D,20240205,000000,76.52,78.09,75.65,77.91,26410,0
+NPK.US,D,20240206,000000,77.37,78.53,77.35,78.14,17080,0
+NPK.US,D,20240207,000000,78.15,78.15,76.52,76.88,17628,0
+NPK.US,D,20240208,000000,76.5,76.8,75.085,76.5,41716,0
+NPK.US,D,20240209,000000,76.89,76.99,76.32,76.5,23666,0
+NPK.US,D,20240212,000000,77.6301,78.36,77.09,78.03,44473,0
+NPK.US,D,20240213,000000,77.01,77.92,74.85,75.2,28227,0
+NPK.US,D,20240214,000000,75.5,76.55,75.5,76.37,16564,0
+NPK.US,D,20240215,000000,76.38,78.785,75.7911,78.41,26766,0
+NPK.US,D,20240216,000000,78.59,79.225,77.6,78.24,33863,0
+NPK.US,D,20240220,000000,78.24,82.19,77.73,80.28,91936,0
+NPK.US,D,20240221,000000,80.45,81.31,78.8,80.07,38935,0
+NPK.US,D,20240222,000000,79.62,79.85,78.515,78.83,49073,0
+NPK.US,D,20240223,000000,78.55,79.57,77.7,78.79,52532,0
+NPK.US,D,20240226,000000,78.82,79.2199,78.16,79.12,54161,0
+NPK.US,D,20240227,000000,79.23,80.16,78.93,79.03,112214,0
+NPK.US,D,20240228,000000,79.38,80.96,78.8,79.53,135618,0
+NPK.US,D,20240229,000000,74.53,77.36,73.975,77.33,168788,0
+NPK.US,D,20240301,000000,77.3,77.3,74.38,74.91,44117,0
+NPK.US,D,20240304,000000,74.98,76.8,74.53,75.81,56273,0
+NPK.US,D,20240305,000000,75.98,75.98,74.33,74.66,34115,0
+NPK.US,D,20240306,000000,74.6,75.74,74.36,75.68,55784,0
+NPK.US,D,20240307,000000,76.25,76.45,75.265,75.77,27899,0
+NPK.US,D,20240308,000000,75.89,76.02,74.76,75.7,25765,0
+NPK.US,D,20240311,000000,75.1357,76.06,75.055,75.99,35565,0
+NPK.US,D,20240312,000000,75.81,75.99,75.0401,75.95,25783,0
+NPK.US,D,20240313,000000,76,76.94,76,76.5,31039,0
+NPK.US,D,20240314,000000,76.65,76.66,74.935,75.06,25738,0
+NPK.US,D,20240315,000000,74.93,76.22,74.93,76.06,169419,0
+NPK.US,D,20240318,000000,75.99,76.81,75.82,75.93,42543,0
+NPK.US,D,20240319,000000,76.13,76.96,76.13,76.93,41207,0
+NPK.US,D,20240320,000000,76.95,79.01,76.65,79.01,64919,0
+NPK.US,D,20240321,000000,79.44,80.39,78.8,80.26,57620,0
+NPK.US,D,20240322,000000,80.36,80.36,79.24,79.46,38143,0
+NPK.US,D,20240325,000000,79.18,80.48,79.18,80.48,29138,0
+NPK.US,D,20240326,000000,80.7,81.69,80.7,81.41,38461,0
+NPK.US,D,20240327,000000,81.85,82.18,81.06,81.86,30190,0
+NPK.US,D,20240328,000000,82,83.8,81.85,83.8,60166,0
+NPK.US,D,20240401,000000,83.91,83.91,82.54,82.92,38057,0
+NPK.US,D,20240402,000000,82.77,82.77,81.83,81.97,39413,0
+NPK.US,D,20240403,000000,82.15,82.15,81.26,81.84,35747,0
+NPK.US,D,20240404,000000,82.38,83.2,81.89,82.63,40642,0
+NPK.US,D,20240405,000000,82.85,83.17,82.36,83.02,26041,0
+NPK.US,D,20240408,000000,83.2,83.555,82.35,82.37,28423,0
+NPK.US,D,20240409,000000,82.65,82.65,80.91,81.01,15655,0
+NPK.US,D,20240410,000000,80.48,80.48,78.57,79.68,29789,0
+NPK.US,D,20240411,000000,79.805,80.01,79.62,79.75,34237,0
+NPK.US,D,20240412,000000,79.76,79.99,79.105,79.59,17982,0
+NPK.US,D,20240415,000000,80.15,80.15,78.85,79.34,19774,0
+NPK.US,D,20240416,000000,79.46,79.9625,78.94,79.14,15576,0
+NPK.US,D,20240417,000000,79.24,79.841,79.03,79.37,23025,0
+NPK.US,D,20240418,000000,79.75,80.355,79.54,79.99,32555,0
+NPK.US,D,20240419,000000,79.76,81.625,79.76,81.6,22033,0
+NPK.US,D,20240422,000000,81.66,82.91,81.6,82.29,48049,0
+NPK.US,D,20240423,000000,82.955,83.88,82.79,83.44,25792,0
+NPK.US,D,20240424,000000,83.44,83.71,83.06,83.39,19701,0
+NPK.US,D,20240425,000000,83.345,83.345,82.27,82.95,20151,0
+NPK.US,D,20240426,000000,82.76,83.5576,82.76,82.98,16978,0
+NPK.US,D,20240429,000000,82.46,83.0858,81.6665,82.02,22824,0
+NPK.US,D,20240430,000000,81.6,82.8,81.435,81.99,28758,0
+NPK.US,D,20240501,000000,82.46,84.08,82.46,83.13,38023,0
+NPK.US,D,20240502,000000,83.78,84.05,83.22,83.76,23513,0
+NPK.US,D,20240503,000000,84.46,84.83,83.345,84.08,18381,0
+NPK.US,D,20240506,000000,83.95,84.749,83.825,84.18,18733,0
+NPK.US,D,20240507,000000,84.01,85.325,84.01,84.84,18138,0
+NPK.US,D,20240508,000000,84.77,86.06,84.2282,85.76,16522,0
+NPK.US,D,20240509,000000,86.078,86.078,85.0201,85.85,16175,0
+NPK.US,D,20240510,000000,85.47,85.47,82.82,84.31,31728,0
+NPK.US,D,20240513,000000,83.59,83.97,81.41,81.52,46935,0
+NPK.US,D,20240514,000000,81.58,81.58,79.16,79.89,46492,0
+NPK.US,D,20240515,000000,80,81.37,79.5,81.31,75914,0
+NPK.US,D,20240516,000000,81.35,82.41,81.1815,81.78,51101,0
+NPK.US,D,20240517,000000,81.84,82.17,80.38,80.38,68595,0
+NPK.US,D,20240520,000000,80.13,80.935,79.94,80.08,41362,0
+NPK.US,D,20240521,000000,79.76,80.265,77.84,77.98,54473,0
+NPK.US,D,20240522,000000,78.2,78.8495,74.92,75.05,48702,0
+NPK.US,D,20240523,000000,75.42,76.14,74.535,74.95,50649,0
+NPK.US,D,20240524,000000,75.38,75.38,74.18,75.09,37777,0
+NPK.US,D,20240528,000000,75.57,75.755,74.55,74.55,30461,0
+NPK.US,D,20240529,000000,74.48,74.62,73.62,73.76,37675,0
+NPK.US,D,20240530,000000,74.22,74.72,73.6,74.62,32216,0
+NPK.US,D,20240531,000000,74.68,75.79,74.32,74.48,47212,0
+NPK.US,D,20240603,000000,75.12,75.12,73.6,73.76,27822,0
+NPK.US,D,20240604,000000,74.02,74.0706,73.5,73.88,32350,0
+NPK.US,D,20240605,000000,74.13,74.24,73.5,73.9,24939,0
+NPK.US,D,20240606,000000,73.75,74.38,73.5,74.27,23899,0
+NPK.US,D,20240607,000000,74.23,75.1784,74.11,74.14,33581,0
+NPK.US,D,20240610,000000,73.83,74.77,73.81,74.4,37395,0
+NPK.US,D,20240611,000000,73.86,74.185,73.54,73.8,51184,0
+NPK.US,D,20240612,000000,74.84,74.88,73.96,74.06,49330,0
+NPK.US,D,20240613,000000,73.9,75.59,73.78,75.59,33170,0
+NPK.US,D,20240614,000000,74.84,74.84,73.84,74.23,56883,0
+NPK.US,D,20240617,000000,74.42,74.42,73.07,73.52,74389,0
+NPK.US,D,20240618,000000,73.51,73.6299,72.07,72.91,91267,0
+NPK.US,D,20240620,000000,72.63,74.38,72.63,73.63,82200,0
+NPK.US,D,20240621,000000,73.83,74.73,73.33,73.46,583365,0
+NPK.US,D,20240624,000000,73.84,74.09,73.05,74.01,82255,0
+NPK.US,D,20240625,000000,73.64,74.24,72.97,73.57,65132,0
+NPK.US,D,20240626,000000,73.32,74.725,73.2,74.63,38235,0
+NPK.US,D,20240627,000000,74.56,74.65,73.56,74.28,40693,0
+NPK.US,D,20240628,000000,74.84,75.7925,74.84,75.13,87310,0
+NPK.US,D,20240701,000000,75.06,75.21,71.41,71.44,52776,0
+NPK.US,D,20240702,000000,71.13,72.32,70.6225,71.95,38609,0
+NPK.US,D,20240703,000000,72.11,72.11,71.24,71.32,15744,0
+NPK.US,D,20240705,000000,70.93,70.93,69.58,70.4,36654,0
+NPK.US,D,20240708,000000,70.67,71.5099,70.215,70.81,36511,0
+NPK.US,D,20240709,000000,70.81,72.025,70.81,71.45,36377,0
+NPK.US,D,20240710,000000,71.73,72.28,71.55,71.99,22013,0
+NPK.US,D,20240711,000000,73.02,74.24,73.02,73.8,33625,0
+NPK.US,D,20240712,000000,74.49,74.85,73.8101,74.31,27456,0
+NPK.US,D,20240715,000000,74.95,75.855,74.45,74.54,33814,0
+NPK.US,D,20240716,000000,75.06,77.745,75.06,77.6,32605,0
+NPK.US,D,20240717,000000,76.91,78.93,76.91,77.68,53411,0
+NPK.US,D,20240718,000000,77.26,78.77,76.23,76.34,35221,0
+NPK.US,D,20240719,000000,76.51,77.21,74.66,75.09,33760,0
+NPK.US,D,20240722,000000,74.78,76.8,74.595,76.65,29393,0
+NPK.US,D,20240723,000000,76.47,78.73,76.4,78.43,29973,0
+NPK.US,D,20240724,000000,78.06,79,76.87,77.07,42182,0
+NPK.US,D,20240725,000000,77.37,79.095,77.37,78.1,31591,0
+NPK.US,D,20240726,000000,79.26,79.26,77.13,77.91,34171,0
+NPK.US,D,20240729,000000,78,78,76.43,77.17,24494,0
+NPK.US,D,20240730,000000,77.08,77.77,76.8,77.22,18560,0
+NPK.US,D,20240731,000000,76.92,78.24,76.04,76.47,32334,0
+NPK.US,D,20240801,000000,76,76,74.6438,75.46,24159,0
+NPK.US,D,20240802,000000,74.41,75.54,74.01,74.41,31100,0
+NPK.US,D,20240805,000000,72.97,73.29,71.83,72.83,32059,0
+NPK.US,D,20240806,000000,72.72,73.49,72.33,72.88,25459,0
+NPK.US,D,20240807,000000,73.28,73.28,72.18,72.45,16818,0
+NPK.US,D,20240808,000000,72.69,73.42,72.4089,73.01,23978,0
+NPK.US,D,20240809,000000,73.11,73.68,72.32,72.85,27295,0
+NPK.US,D,20240812,000000,73.05,73.22,70.875,71.11,25325,0
+NPK.US,D,20240813,000000,71.228,72.69,70.45,72.43,27191,0
+NPK.US,D,20240814,000000,71.84,72.52,71.6198,71.86,20847,0
+NPK.US,D,20240815,000000,72.92,73.56,72.148,72.87,28939,0
+NPK.US,D,20240816,000000,72.87,73.585,72.4,73.21,37035,0
+NPK.US,D,20240819,000000,72.95,73.99,72.87,73.5,25150,0
+NPK.US,D,20240820,000000,73.39,73.395,72.71,73.21,21444,0
+NPK.US,D,20240821,000000,74,74.18,72.79,74.12,31219,0
+NPK.US,D,20240822,000000,74.25,74.95,73.45,73.74,21544,0
+NPK.US,D,20240823,000000,73.72,75.49,73.55,74.35,28498,0
+NPK.US,D,20240826,000000,74.67,75.5,74.55,74.87,24241,0
+NPK.US,D,20240827,000000,74.98,75.62,74.85,75.36,23036,0
+NPK.US,D,20240828,000000,75.47,76.22,75.46,76.22,25163,0
+NPK.US,D,20240829,000000,76.5,77.7,76.115,77.08,19404,0
+NPK.US,D,20240830,000000,77.25,78.31,76.6,78.29,37729,0
+NPK.US,D,20240903,000000,77.66,77.89,75.79,76.67,49014,0
+NPK.US,D,20240904,000000,76.65,76.65,74.86,75.3,20598,0
+NPK.US,D,20240905,000000,75.01,75.1,74.12,74.56,21629,0
+NPK.US,D,20240906,000000,75.14,75.14,73.59,73.96,22491,0
+NPK.US,D,20240909,000000,73.54,74.11,73.42,73.96,26216,0
+NPK.US,D,20240910,000000,74.35,74.87,73.17,74.26,24742,0
+NPK.US,D,20240911,000000,73.8,74.22,72.5,74.05,23876,0
+NPK.US,D,20240912,000000,73.83,75.43,73.83,75.4,20054,0
+NPK.US,D,20240913,000000,75.87,76.78,75.87,76.69,16349,0
+NPK.US,D,20240916,000000,77.15,77.15,75.37,76.17,29878,0
+NPK.US,D,20240917,000000,76.33,76.33,74.86,75.39,33525,0
+NPK.US,D,20240918,000000,75.65,77,74.935,75.72,53780,0
+NPK.US,D,20240919,000000,76.74,76.9935,75.23,76.42,49926,0
+NPK.US,D,20240920,000000,76,76.5135,74.25,74.25,284799,0
+NPK.US,D,20240923,000000,74.61,75.275,73.67,74.63,64190,0
+NPK.US,D,20240924,000000,75,75.01,74.4,74.86,57964,0
+NPK.US,D,20240925,000000,74.56,74.58,74.2,74.25,32334,0
+NPK.US,D,20240926,000000,74.82,75.36,74.24,74.3,28031,0
+NPK.US,D,20240927,000000,75.01,75.52,74.02,74.43,26752,0
+NPK.US,D,20240930,000000,74.5,75.3,74.065,75.14,40767,0
+NPK.US,D,20241001,000000,75.33,75.42,74.26,74.36,24321,0
+NPK.US,D,20241002,000000,74.41,74.5,73.54,73.59,21283,0
+NPK.US,D,20241003,000000,73.59,73.59,71.72,71.97,23828,0
+NPK.US,D,20241004,000000,72.5,72.61,71.67,71.9,25061,0
+NPK.US,D,20241007,000000,72.24,72.25,71,71.78,32222,0
+NPK.US,D,20241008,000000,71.52,71.6975,70.5,70.54,30269,0
+NPK.US,D,20241009,000000,70.35,71.3,70.35,70.89,28064,0
+NPK.US,D,20241010,000000,70.54,70.684,69.83,69.91,25324,0
+NPK.US,D,20241011,000000,69.84,71.24,69.8,71.1,34455,0
+NPK.US,D,20241014,000000,71.04,71.99,70.8302,71.71,23620,0
+NPK.US,D,20241015,000000,71.36,73.65,71.36,73.33,54290,0
+NPK.US,D,20241016,000000,73.55,76.06,73.55,75.69,37726,0
+NPK.US,D,20241017,000000,75.96,75.96,74.47,75.75,33899,0
+NPK.US,D,20241018,000000,75.72,75.93,74.1,74.33,19349,0
+NPK.US,D,20241021,000000,74.6,75.35,74.41,75.09,27563,0
+NPK.US,D,20241022,000000,74.94,75.55,74.33,74.36,24113,0
+NPK.US,D,20241023,000000,74.11,74.19,73.6,74.18,23568,0
+NPK.US,D,20241024,000000,73.525,74.19,73.45,74.17,23946,0
+NPK.US,D,20241025,000000,74.73,74.73,74,74.69,25293,0
+NPK.US,D,20241028,000000,74.74,75.15,74.27,74.58,33269,0
+NPK.US,D,20241029,000000,74.54,75.2515,73.8,75.09,28179,0
+NPK.US,D,20241030,000000,76,76,74.5,74.5,29025,0
+NPK.US,D,20241031,000000,74.5,74.51,71.93,71.93,31115,0
+NPK.US,D,20241101,000000,72.34,72.885,71.59,72.64,39445,0
+NPK.US,D,20241104,000000,72.99,73.225,71.59,72.03,22158,0
+NPK.US,D,20241105,000000,72.1,73.57,72.1,73.53,15880,0
+NPK.US,D,20241106,000000,76,77.9502,76,77.2,38312,0
+NPK.US,D,20241107,000000,76.76,76.8,75.02,75.32,31381,0
+NPK.US,D,20241108,000000,75.2,76.89,75.2,76.39,36060,0
+NPK.US,D,20241111,000000,76.0555,78.67,76.0555,78.25,49760,0
+NPK.US,D,20241112,000000,77.85,78.71,75.66,75.87,57615,0
+NPK.US,D,20241113,000000,76.98,79.865,76.5,77.07,57642,0
+NPK.US,D,20241114,000000,77.095,77.73,75.7,76.58,38315,0
+NPK.US,D,20241115,000000,77.13,77.14,75.89,76.05,37619,0
+NPK.US,D,20241118,000000,76.02,76.6985,75.29,75.65,30211,0
+NPK.US,D,20241119,000000,75.475,75.56,74.81,75.45,29863,0
+NPK.US,D,20241120,000000,74.98,75.76,74.53,75.55,26729,0
+NPK.US,D,20241121,000000,76.27,77.9699,75.24,76.52,35959,0
+NPK.US,D,20241122,000000,76.0501,79.32,76.05,78.67,60892,0
+NPK.US,D,20241125,000000,79.87,80.66,79.02,79.27,47201,0
+NPK.US,D,20241126,000000,78.705,79.44,77.6818,78.52,35424,0
+NPK.US,D,20241127,000000,79.51,79.7,78.5,78.58,37537,0
+NPK.US,D,20241129,000000,78.81,80,78.81,79.72,24639,0
+NPK.US,D,20241202,000000,82.56,85.39,81.5,83.78,88081,0
+NPK.US,D,20241203,000000,83.32,83.6962,81.32,83.14,50926,0
+NPK.US,D,20241204,000000,83.15,85.88,83.15,85.39,39458,0
+NPK.US,D,20241205,000000,85.555,86.4399,84.62,85.6,38155,0
+NPK.US,D,20241206,000000,86.085,88.54,85.9,88.54,47852,0
+NPK.US,D,20241209,000000,89.3,91.74,88.75,90.5,68030,0
+NPK.US,D,20241210,000000,90.4447,91.6688,89.665,91.25,47151,0
+NPK.US,D,20241211,000000,91.5,92.6843,90.92,92.5,54216,0
+NPK.US,D,20241212,000000,93,93.0612,91.635,92.12,34635,0
+NPK.US,D,20241213,000000,91.425,93.105,91.1,92.98,32417,0
+NPK.US,D,20241216,000000,92.8606,93.58,92.25,93.58,27668,0
+NPK.US,D,20241217,000000,92.93,93.7,92.645,93,39437,0
+NPK.US,D,20241218,000000,92.44,93.49,91.37,91.56,61188,0
+NPK.US,D,20241219,000000,91.955,92.92,91.4,92.75,58360,0
+NPK.US,D,20241220,000000,93.04,93.8116,91.86,93.45,173489,0
+NPK.US,D,20241223,000000,93.7,94.38,93.16,94,42815,0
+NPK.US,D,20241224,000000,94.13,96.32,94.13,95.69,31296,0
+NPK.US,D,20241226,000000,94.6,97.19,94.6,97.19,22215,0
+NPK.US,D,20241227,000000,97.275,97.275,95.58,97.2,30371,0
+NPK.US,D,20241230,000000,97.265,97.623,96,97.38,32748,0
+NPK.US,D,20241231,000000,98.26,99.07,97.46,98.42,42396,0
+NPK.US,D,20250102,000000,98.21,98.55,96.2,96.62,61101,0
+NPK.US,D,20250103,000000,95.7882,96.51,95.665,96.11,44551,0
+NPK.US,D,20250106,000000,96.05,96.5,95.31,96.01,42691,0
+NPK.US,D,20250107,000000,96.83,96.83,94.45,95.08,52426,0
+NPK.US,D,20250108,000000,95.8,97.14,94.64,96.59,45640,0
+NPK.US,D,20250110,000000,95.99,96.01,94.861,95.27,44642,0
+NPK.US,D,20250113,000000,94.865,96.565,94.64,96.51,30610,0
+NPK.US,D,20250114,000000,97.43,98.375,96.385,97.1,33280,0
+NPK.US,D,20250115,000000,97.995,97.995,96.7701,97.27,49156,0
+NPK.US,D,20250116,000000,97,97.05,96.15,96.88,22336,0
+NPK.US,D,20250117,000000,96.87,97.99,96.7396,97.47,30292,0
+NPK.US,D,20250121,000000,98.77,99.39,97.3322,99.21,29591,0
+NPK.US,D,20250122,000000,98.93,98.93,97.39,98.16,26062,0
+NPK.US,D,20250123,000000,98.17,98.7428,98.065,98.58,26224,0
+NPK.US,D,20250124,000000,98.53,99,97.91,97.99,25714,0
+NPK.US,D,20250127,000000,96.595,99.5,96.595,98.54,39081,0
+NPK.US,D,20250128,000000,97.14,98.45,96.63,96.94,27424,0
+NPK.US,D,20250129,000000,97.115,97.49641,95.7214,95.87,26299,0
+NPK.US,D,20250130,000000,95.671,97.725,95.671,97.3,22852,0
+NPK.US,D,20250131,000000,97,97.31,96.015,96.17,21505,0
+NPK.US,D,20250203,000000,95.22,97.25,94.88,97.2,33897,0
+NPK.US,D,20250204,000000,96.77,97.17,96.34,96.67,17578,0
+NPK.US,D,20250205,000000,97,97.75,97,97.73,15382,0
+NPK.US,D,20250206,000000,97.75,98.61,97.175,98.57,13945,0
+NPK.US,D,20250207,000000,98.56,98.9182,97.2344,98.04,30647,0
+NPK.US,D,20250210,000000,98.04,98.57,95.3,95.64,48509,0
+NPK.US,D,20250211,000000,95.72,97.11,95.71,96.38,30470,0
+NPK.US,D,20250212,000000,95.475,95.515,92.72,94.59,26579,0
+NPK.US,D,20250213,000000,95.145,100.82,94.265,99.75,79428,0
+NPK.US,D,20250214,000000,97.84,100.13,97.68,99.38,33761,0
+NPK.US,D,20250218,000000,98.39,101.9048,98.39,100.68,38305,0
+NPK.US,D,20250219,000000,101,102.545,100.58,101.99,38923,0
+NPK.US,D,20250220,000000,101.405,101.64,99.9721,100.31,30214,0
+NPK.US,D,20250221,000000,99.8348,100.69,98.2648,99.02,55467,0
+NPK.US,D,20250224,000000,99.92,101.16,98.12,98.62,63739,0
+NPK.US,D,20250225,000000,98.315,103.69,97.925,103.04,51392,0
+NPK.US,D,20250226,000000,103.36,103.928,101.955,103.12,21012,0
+NPK.US,D,20250227,000000,102.825,103.38,101.34,101.55,20391,0
+NPK.US,D,20250228,000000,100.805,101.8,100.02,101.74,32184,0
+NPK.US,D,20250303,000000,101.935,101.935,98.5,99.29,38711,0
+NPK.US,D,20250304,000000,97.98,98.29,94.73,94.94,55668,0
+NPK.US,D,20250305,000000,95.56,96.03,94.31,94.66,65656,0
+NPK.US,D,20250306,000000,93.5,94.37,92.12,92.42,66825,0
+NPK.US,D,20250307,000000,91.32,91.715,85.21,88.94,72126,0
+NPK.US,D,20250310,000000,88.07,88.59,86.52,87.95,75546,0
+NPK.US,D,20250311,000000,88.605,90,87.955,88.02,53369,0
+NPK.US,D,20250312,000000,88.7,89.14,87.15,88.67,40233,0
+NPK.US,D,20250313,000000,88.9,89.14,87.405,88.28,33284,0
+NPK.US,D,20250314,000000,88.19,89.525,88.12,89.01,30599,0
+NPK.US,D,20250317,000000,88.94,88.965,87.575,88.75,49977,0
+NPK.US,D,20250318,000000,88.8675,90.62,88.7,89.82,42999,0
+NPK.US,D,20250319,000000,91.41,91.41,89.82,90.59,42128,0
+NPK.US,D,20250320,000000,91.09,91.09,88.8709,89.36,20012,0
+NPK.US,D,20250321,000000,89.11,90.11,87.251,89.38,154938,0
+NPK.US,D,20250324,000000,90.47,90.64,89.29,90.2,33687,0
+NPK.US,D,20250325,000000,89.755,89.81,89.07,89.27,26235,0
+NPK.US,D,20250326,000000,88.56,89.605,88.56,89.42,19715,0
+NPK.US,D,20250327,000000,89.16,89.98,88.84,89,19695,0
+NPK.US,D,20250328,000000,88.305,89.12,86.9381,87.85,24634,0
+NPK.US,D,20250331,000000,88.09,88.23,86.967,87.91,38535,0
+NPK.US,D,20250401,000000,87.855,89.25,87.28234,88.46,29272,0
+NPK.US,D,20250402,000000,87.496,88.92,87.496,88.88,32240,0
+NPK.US,D,20250403,000000,87.17,87.17,83.09,84.66,48784,0
+NPK.US,D,20250404,000000,83.9834,83.9834,80.5773,82.42,73040,0
+NPK.US,D,20250407,000000,79.08,83.2,78.665,82,59405,0
+NPK.US,D,20250408,000000,83.76,85.1,78.74,82.48,43839,0
+NPK.US,D,20250409,000000,81.93,88.67,81.875,85.39,52843,0
+NPK.US,D,20250410,000000,84.125,84.83,81.565,83.12,39305,0
+NPK.US,D,20250411,000000,82.65,84.65,81.78,84.04,26463,0
+NPK.US,D,20250414,000000,84.655,85.62,83.0001,84.89,35116,0
+NPK.US,D,20250415,000000,84.51,85.75,84.42,85.08,45232,0
+NPK.US,D,20250416,000000,84.67,85.24,83.17,83.81,32984,0
+NPK.US,D,20250417,000000,82.96,84.3799,82.895,83.24,22750,0
+NPK.US,D,20250421,000000,82.7,82.7,81.1521,81.79,39007,0
+NPK.US,D,20250422,000000,82.32,84.28,81.25,83.85,46224,0
+NPK.US,D,20250423,000000,84.1,85.805,83.42,83.79,26579,0
+NPK.US,D,20250424,000000,83.32,84.7706,83,83.97,26902,0
+NPK.US,D,20250425,000000,84.33,85.11,82.23,84.28,23133,0
+NPK.US,D,20250428,000000,84.755,85.22,83.45,84.42,22627,0
+NPK.US,D,20250429,000000,85.155,85.69,84.42,85.35,19567,0
+NPK.US,D,20250430,000000,82.835,84.84,82.835,84.35,22754,0
+NPK.US,D,20250501,000000,83.23,85.66,83.23,85.16,24783,0
+NPK.US,D,20250502,000000,85.98,86.23,84.925,85.89,30411,0
+NPK.US,D,20250505,000000,85.195,86.1299,80.6201,81.87,41281,0
+NPK.US,D,20250506,000000,81,82.2,77.63,81.46,38127,0
+NPK.US,D,20250507,000000,83.615,83.615,80.96,81.27,21891,0
+NPK.US,D,20250508,000000,82.13,84.105,81.54,83.19,31399,0
+NPK.US,D,20250509,000000,82.985,83.3152,80.7,81.06,28723,0
+NPK.US,D,20250512,000000,82.81,85.43,82.33,84.39,41247,0
+NPK.US,D,20250513,000000,85,85.73,84.1778,85.64,22453,0
+NPK.US,D,20250514,000000,85.53,85.84,84.74,85.35,32837,0
+NPK.US,D,20250515,000000,86.03,87.21,85.1801,87.06,23457,0
+NPK.US,D,20250516,000000,87,87.22,86.5331,87.17,26779,0
+NPK.US,D,20250519,000000,86.38,87.03,85.7871,86.75,18474,0
+NPK.US,D,20250520,000000,86.5662,87.165,85.21,85.54,25876,0
+NPK.US,D,20250521,000000,84.39,85.855,83.6101,83.82,23832,0
+NPK.US,D,20250522,000000,84.475,84.995,82.67,83.78,30522,0
+NPK.US,D,20250523,000000,83.54,85.85,83.54,84.95,27706,0
+NPK.US,D,20250527,000000,85.11,86.83,85.11,86.34,16716,0
+NPK.US,D,20250528,000000,86.94,86.94,84.67,85.25,16127,0
+NPK.US,D,20250529,000000,86.38,86.38,85,86.13,16924,0
+NPK.US,D,20250530,000000,86,86.15,84.405,85.65,37258,0
+NPK.US,D,20250602,000000,85,86.545,85,85.84,26848,0
+NPK.US,D,20250603,000000,85.72,86.69,84.85,86.05,19076,0
+NPK.US,D,20250604,000000,85.855,86.09,85.45,86.03,12482,0
+NPK.US,D,20250605,000000,86.085,87.105,85.53,86.52,47025,0
+NPK.US,D,20250606,000000,87.14,89.34,87,87.96,73643,0
+NPK.US,D,20250609,000000,89,97.13,89,94.94,158865,0
+NPK.US,D,20250610,000000,96.57,100.17,95,99.62,201564,0
+NPK.US,D,20250611,000000,99.5,99.5,96.285,96.57,60846,0
+NPK.US,D,20250612,000000,96.205,96.205,94.93,95.59,33624,0
+NPK.US,D,20250613,000000,94.89,96,94.75,95.27,60836,0
+NPK.US,D,20250616,000000,94.83,95.53,93.03,93.38,113631,0
+NPK.US,D,20250617,000000,92.03,93.41,91.43,91.64,54661,0
+NPK.US,D,20250618,000000,92.15,93.48,91.21,92.93,69219,0
+NPK.US,D,20250620,000000,92.225,95.025,92.225,94.81,142493,0
+NPK.US,D,20250623,000000,95.545,96.96,94.31,96.8,59131,0
+NPK.US,D,20250624,000000,97.065,98.3,94.51,96.96,118628,0
+NPK.US,D,20250625,000000,95.37,97.03,95.197,95.56,201108,0
+NPK.US,D,20250626,000000,96.31,97.49,94.96,97.31,233491,0
+NPK.US,D,20250627,000000,97.68,99.06,96.86,97.92,223379,0
+NPK.US,D,20250630,000000,98,98.77,96.5,97.96,131954,0
+NPK.US,D,20250701,000000,97.99,100.53,95.72,100.44,190429,0
+NPK.US,D,20250702,000000,100.45,104.37,99.56,104.23,301010,0
+NPK.US,D,20250703,000000,104.88,108.3,104.14,108.3,164505,0
+NPK.US,D,20250707,000000,107.07,108,103.71,105.85,340115,0
+NPK.US,D,20250708,000000,105.735,106.9,103.2,106.29,402942,0
+NPK.US,D,20250709,000000,105.25,107.14,104.4069,105.73,307114,0
+NPK.US,D,20250710,000000,104.84,106.19,104,104.86,231433,0
+NPK.US,D,20250711,000000,103.8,105.505,102.6645,103.03,249534,0
+NPK.US,D,20250714,000000,103.56,106.39,102.4,105.7,160105,0
+NPK.US,D,20250715,000000,105.32,105.97,103.78,104.9,113803,0
+NPK.US,D,20250716,000000,105.21,108.41,104.31,107.9,89856,0
+NPK.US,D,20250717,000000,108.94,110.825,108.2525,110.24,64411,0
+NPK.US,D,20250718,000000,110.22,110.61,107.71,108.63,50976,0
+NPK.US,D,20250721,000000,108.3,109.535,105.24,105.25,47106,0
+NPK.US,D,20250722,000000,105.06,106.79,103,105.71,85379,0
+NPK.US,D,20250723,000000,106.865,106.865,105,105.87,43770,0
+NPK.US,D,20250724,000000,106,107.84,104.74,104.76,48037,0
+NPK.US,D,20250725,000000,103.675,105.92,102.96,105.02,59472,0
+NPK.US,D,20250728,000000,104.29,105.06,96.67,96.73,91275,0
+NPK.US,D,20250729,000000,96.12,99.215,96.08,96.74,85756,0
+NPK.US,D,20250730,000000,97.83,99.73,96.56,97.37,64302,0
+NPK.US,D,20250731,000000,96.64,97.74,95.28,96.45,59105,0
+NPK.US,D,20250801,000000,95.5,96.4,94.71,95.36,62995,0
+NPK.US,D,20250804,000000,96.48,97.83,95.16,97.03,36606,0
+NPK.US,D,20250805,000000,98.29,99.71,97.455,99.09,49799,0
+NPK.US,D,20250806,000000,99.75,100.99,98.67,100,47320,0
+NPK.US,D,20250807,000000,100,101.79,98.98,99.7,44185,0
+NPK.US,D,20250808,000000,100,100.74,97.66,99.64,64911,0
+NPK.US,D,20250811,000000,100.05,101.23,98.295,99.64,56526,0
+NPK.US,D,20250812,000000,101.14,103.03,100.87,102.78,49494,0
+NPK.US,D,20250813,000000,103.96,105.595,101.96,105.09,55376,0
+NPK.US,D,20250814,000000,104.45,105.91,102.825,103.78,38187,0
+NPK.US,D,20250815,000000,104.765,104.765,101.64,101.68,75451,0
+NPK.US,D,20250818,000000,101.58,103.9844,100.59,103.37,33065,0
+NPK.US,D,20250819,000000,102.54,104.56,101.72,104.27,35872,0
+NPK.US,D,20250820,000000,103.68,104.49,103.02,103.73,31670,0
+NPK.US,D,20250821,000000,103.405,105.44,102.71,105.09,31289,0
+NPK.US,D,20250822,000000,103.66,110.4,103.66,109.89,51207,0
+NPK.US,D,20250825,000000,109.375,109.95,107,107.34,44258,0
+NPK.US,D,20250826,000000,104.67,108.61,104.67,106.76,49254,0
+NPK.US,D,20250827,000000,107.22,108.17,106.58,107.21,53942,0
+NPK.US,D,20250828,000000,107.53,108.6,106.14,106.54,43146,0
+NPK.US,D,20250829,000000,106.41,107.89,104.71,104.82,44449,0
+NPK.US,D,20250902,000000,102.99,105.4442,100.38,105.01,40610,0
+NPK.US,D,20250903,000000,104.19,106.4,103.39,106.11,64509,0
+NPK.US,D,20250904,000000,106.86,108.85,104.325,108.77,26087,0
+NPK.US,D,20250905,000000,109.32,109.6,106.475,109.39,35313,0
+NPK.US,D,20250908,000000,108.61,111.15,108.61,109.24,58352,0
+NPK.US,D,20250909,000000,108.77,109.22,108.26,108.82,24350,0
+NPK.US,D,20250910,000000,109.94,109.94,108.54,109.69,49435,0
+NPK.US,D,20250911,000000,109.8965,113.3,109.165,113.26,64681,0
+NPK.US,D,20250912,000000,111.55,113.87,111.38,112.12,32230,0
+NPK.US,D,20250915,000000,111.31,114.67,108.75,114.44,40994,0
+NPK.US,D,20250916,000000,114.18,117.46,114.18,116.43,40731,0
+NPK.US,D,20250917,000000,113.87,117,113.72,114.43,41477,0
+NPK.US,D,20250918,000000,114.375,116.08,113.485,115.44,43375,0
+NPK.US,D,20250919,000000,114.835,115.62,112.49,112.9,132775,0
+NPK.US,D,20250922,000000,112.895,114.27,110.8649,113.92,29804,0
+NPK.US,D,20250923,000000,115.185,115.29,114.05,115.1,37290,0
+NPK.US,D,20250924,000000,115.79,115.99,110.82,111.61,40811,0
+NPK.US,D,20250925,000000,110,111.29,109.98,111.24,46938,0
+NPK.US,D,20250926,000000,111.2,113.01,109.215,112.63,60641,0
+NPK.US,D,20250929,000000,112.48,113.45,109.27,109.74,60421,0
+NPK.US,D,20250930,000000,110.635,112.56,109.34,112.15,71525,0
+NPK.US,D,20251001,000000,110.3,114.31,110.145,113.99,119705,0
+NPK.US,D,20251002,000000,113.95,115.635,113.2,115.36,69107,0
+NPK.US,D,20251003,000000,115.6,118.35,115.45,117.5,41115,0
+NPK.US,D,20251006,000000,118.8,119.59,117.47,119.44,47492,0
+NPK.US,D,20251007,000000,119.06,120.49,115.54,116,61248,0
+NPK.US,D,20251008,000000,116.47,117.12,114.052,115.07,38864,0
+NPK.US,D,20251009,000000,115.05,115.98,112.15,112.38,37071,0
+NPK.US,D,20251010,000000,113.4575,114.6,110.445,111.43,127918,0
+NPK.US,D,20251013,000000,112.23,113.325,109.69,109.86,81815,0
+NPK.US,D,20251014,000000,109.03,111.61,109.03,110.75,87186,0
+NPK.US,D,20251015,000000,112.14,113.72,110.63,110.87,93247,0
+NPK.US,D,20251016,000000,111.97,111.97,109.095,109.75,69511,0
+NPK.US,D,20251017,000000,109.55,110.49,106.3,107.99,56958,0
+NPK.US,D,20251020,000000,103.02,111.165,103.02,110.64,50813,0
+NPK.US,D,20251021,000000,111.65,112.115,110.7,111.28,29278,0
+NPK.US,D,20251022,000000,112,112.59,109.93,110.72,52699,0
+NPK.US,D,20251023,000000,110.28,113.2,109.77,113.02,73987,0
+NPK.US,D,20251024,000000,112.8,114.38,112.8,114.16,60495,0
+NPK.US,D,20251027,000000,113.29,114.47,103.205,108.88,211451,0
+NPK.US,D,20251028,000000,108.8,111.19,107.59,109.95,65442,0
+NPK.US,D,20251029,000000,110,111.09,105.69,106.97,181542,0
+NPK.US,D,20251030,000000,107.17,107.68,103.725,105.53,101247,0
+NPK.US,D,20251031,000000,103.43,108,103.43,106.97,53112,0
+NPK.US,D,20251103,000000,108.12,109.58,105.81,109.58,48630,0
+NPK.US,D,20251104,000000,109.43,110.49,108.27,108.93,72855,0
+NPK.US,D,20251105,000000,107.85,109.43,107.085,107.86,78347,0
+NPK.US,D,20251106,000000,106.53,110.875,106.52,107.04,87270,0
+NPK.US,D,20251107,000000,107.91,107.995,105.37,107.67,55251,0
+NPK.US,D,20251110,000000,108.3,110.56,98.585,99.16,89191,0
+NPK.US,D,20251111,000000,97.99,101.77,97.91,99.1,64772,0
+NPK.US,D,20251112,000000,99.58,100.205,95.77,95.88,41841,0
+NPK.US,D,20251113,000000,95.45,95.45,93.7856,94.1,46383,0
+NPK.US,D,20251114,000000,93,96.06,93,94.84,42513,0
+NPK.US,D,20251117,000000,94,95.98,93.775,94.16,62432,0
+NPK.US,D,20251118,000000,93.81,94.515,92.89,93.41,64445,0
+NPK.US,D,20251119,000000,93.42,95.16,93.05,94.32,75612,0
+NPK.US,D,20251120,000000,96.52,96.52,92.89,93.4,91912,0
+NPK.US,D,20251121,000000,93.29,95.52,93.29,94.9,51537,0
+NPK.US,D,20251124,000000,95,95.53,93.61,94.06,87587,0
+NPK.US,D,20251125,000000,94.965,95.125,93.22,94.46,58359,0
+NPK.US,D,20251126,000000,93.5,94.995,93.5,93.73,95778,0
+NPK.US,D,20251128,000000,92.74,94.2851,92.74,93.85,30514,0
+NPK.US,D,20251201,000000,93.35,94.005,91.28,91.59,46289,0
+NPK.US,D,20251202,000000,92.25,93.485,91.6,92.33,30435,0
+NPK.US,D,20251203,000000,93.005,94.75,92.415,94.55,36295,0
+NPK.US,D,20251204,000000,95.125,95.28,94.2446,95.26,27623,0
+NPK.US,D,20251205,000000,97,104.2,96.91,100.94,87612,0
+NPK.US,D,20251208,000000,100.16,101.44,97.4,98.97,67026,0
+NPK.US,D,20251209,000000,98.5,103,98,101,47320,0
+NPK.US,D,20251210,000000,100.32,104.2999,99.96,103.08,65354,0
+NPK.US,D,20251211,000000,103.93,107.4,103.92,105.41,43956,0
+NPK.US,D,20251212,000000,104.685,105.72,102.92,103.09,86473,0
+NPK.US,D,20251215,000000,103.9,105.81,102.83,104.93,71762,0
+NPK.US,D,20251216,000000,104.19,105.51,102.48,104.88,75245,0
+NPK.US,D,20251217,000000,104.925,106.69,104.33,104.55,52628,0
+NPK.US,D,20251218,000000,105.55,106.83,104.85,105.43,102865,0
+NPK.US,D,20251219,000000,106.42,106.49,104.18,105.41,215861,0
+NPK.US,D,20251222,000000,106.385,109.83,105.48,108.05,32699,0
+NPK.US,D,20251223,000000,108.58,109.6,107.51,108.74,41104,0
+NPK.US,D,20251224,000000,109.105,110.31,108.87,109.76,31650,0
+NPK.US,D,20251226,000000,109.58,109.58,107.99,108.45,22444,0
+NPK.US,D,20251229,000000,108.89,108.89,107.11,107.94,53342,0
+NPK.US,D,20251230,000000,111,111.615,106.59,106.8,58539,0
+NPK.US,D,20251231,000000,107,109.02,105.395,106.76,63997,0
+NPK.US,D,20260102,000000,108.04,109.89,104.834,107,92987,0
+NPK.US,D,20260105,000000,107.245,112.47,107.01,110.24,70236,0
+NPK.US,D,20260106,000000,110.225,110.74,107.45,110.74,56038,0
+NPK.US,D,20260107,000000,110,114.755,109.565,113.7,82154,0
+NPK.US,D,20260108,000000,113.0422,118.225,113.0422,117.17,66393,0
+NPK.US,D,20260109,000000,115.99,118.18,115,117.62,58768,0
+NPK.US,D,20260112,000000,118.5,120.4,117.9,118.26,55252,0
+NPK.US,D,20260113,000000,118.9599,118.96,116.9,117.63,85802,0
+NPK.US,D,20260114,000000,117.76,119.46,116.78,119.19,87972,0
+NPK.US,D,20260115,000000,119.63,121.14,118.25,119.18,175806,0
+NPK.US,D,20260116,000000,119.29,120.625,117.525,119.62,90629,0
+NPK.US,D,20260120,000000,119.21,119.59,117.8,118.3,38219,0
+NPK.US,D,20260121,000000,117.895,121.63,117.895,121.61,66751,0
+NPK.US,D,20260122,000000,119.065,123.75,119.065,122.31,104030,0
+NPK.US,D,20260123,000000,123.445,123.445,119.88,120.41,74888,0
+NPK.US,D,20260126,000000,122.1,122.1,119.66,121.69,35314,0
+NPK.US,D,20260127,000000,120.83,125.04,120.4925,124.74,66011,0
+NPK.US,D,20260128,000000,124.85,125.895,121.54,122.11,88671,0
+NPK.US,D,20260129,000000,122.2,125.88,122.2,125.35,91654,0
+NPK.US,D,20260130,000000,124.7,127.785,123.665,127.4,87788,0
+NPK.US,D,20260202,000000,126.24,133.09,126.24,131.95,111253,0
+NPK.US,D,20260203,000000,132.6,135.96,131.41,135.37,79864,0
+NPK.US,D,20260204,000000,136.6,137.775,133.305,134.94,112607,0
+NPK.US,D,20260205,000000,135.52,137,133.32,133.83,91770,0
+NPK.US,D,20260206,000000,135.86,136.09,130.55,130.58,87654,0
+NPK.US,D,20260209,000000,131.18,131.18,127.775,129.18,73787,0
+NPK.US,D,20260210,000000,129.02,130.615,126.06,126.18,87382,0
+NPK.US,D,20260211,000000,127.955,128.355,119.22,121.31,73014,0
+NPK.US,D,20260212,000000,121.935,122.785,120.5,121.38,28365,0
+NPK.US,D,20260213,000000,122.03,125.215,121.36,124.47,82570,0
+NPK.US,D,20260217,000000,125.09,127.54,123.84,125.93,56230,0
+NPK.US,D,20260218,000000,126.6,128.08,123.99,126.06,95744,0
diff --git a/daily/us/nyse stocks/2/nsa.us.txt b/daily/us/nyse stocks/2/nsa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..758a88717f70c817619eb271044ff372c95c850f
--- /dev/null
+++ b/daily/us/nyse stocks/2/nsa.us.txt	
@@ -0,0 +1,2723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSA.US,D,20150423,000000,9.39021,9.76694,9.17246,9.39021,15455448.060253,0
+NSA.US,D,20150424,000000,9.37962,9.50872,9.25435,9.46054,1100734.7410491,0
+NSA.US,D,20150427,000000,9.47018,9.50872,9.39792,9.49234,404748.87975323,0
+NSA.US,D,20150428,000000,9.4432,9.55786,9.4432,9.5357,555628.95131584,0
+NSA.US,D,20150429,000000,9.43646,9.52895,9.43646,9.4432,323913.89438065,0
+NSA.US,D,20150430,000000,9.42874,9.4432,9.23316,9.26881,329027.57591897,0
+NSA.US,D,20150501,000000,9.34108,9.40563,9.17246,9.40563,323493.54913547,0
+NSA.US,D,20150504,000000,9.40563,9.40563,9.29097,9.39021,112401.35645164,0
+NSA.US,D,20150505,000000,9.36515,9.40563,9.29097,9.40563,325708.40531625,0
+NSA.US,D,20150506,000000,9.40563,9.45573,9.31891,9.34108,296959.90421417,0
+NSA.US,D,20150507,000000,9.26881,9.35649,9.26881,9.30928,111805.60788193,0
+NSA.US,D,20150508,000000,9.26881,9.39792,9.26881,9.3825,494445.36562798,0
+NSA.US,D,20150511,000000,9.33241,9.52895,9.32565,9.4432,386336.72012468,0
+NSA.US,D,20150512,000000,9.39021,9.46054,9.31891,9.45091,335405.40686132,0
+NSA.US,D,20150513,000000,9.47018,9.50101,9.41237,9.45573,565042.60902896,0
+NSA.US,D,20150514,000000,9.42874,9.49234,9.3719,9.47692,128594.50834141,0
+NSA.US,D,20150515,000000,9.52895,9.58773,9.47018,9.5646,290649.53608894,0
+NSA.US,D,20150518,000000,9.64553,9.8603,9.5357,9.73224,347081.66367199,0
+NSA.US,D,20150519,000000,9.78039,9.90566,9.7072,9.8672,454303.95154717,0
+NSA.US,D,20150520,000000,9.90566,9.93356,9.80448,9.83821,233797.06326072,0
+NSA.US,D,20150521,000000,9.85265,9.91818,9.78809,9.8672,217322.64331799,0
+NSA.US,D,20150522,000000,9.89797,9.91246,9.69274,9.78809,311868.14891002,0
+NSA.US,D,20150526,000000,9.80448,9.87588,9.50872,9.64553,240541.26919455,0
+NSA.US,D,20150527,000000,9.66095,9.82671,9.60024,9.82671,230470.62743155,0
+NSA.US,D,20150528,000000,9.81218,9.81218,9.686,9.74092,136018.531894,0
+NSA.US,D,20150529,000000,9.68119,9.78809,9.68119,9.74671,256358.70508739,0
+NSA.US,D,20150601,000000,9.7072,9.78809,9.57328,9.73224,169290.15541217,0
+NSA.US,D,20150602,000000,9.76118,9.76118,9.61374,9.62144,156156.70175153,0
+NSA.US,D,20150603,000000,9.57328,9.70045,9.50872,9.63782,200576.29632777,0
+NSA.US,D,20150604,000000,9.55786,9.64553,9.42874,9.45573,146866.55288823,0
+NSA.US,D,20150605,000000,9.42874,9.54822,9.37962,9.45091,203202.1567483,0
+NSA.US,D,20150608,000000,9.42874,9.55786,9.32565,9.50101,174965.33516689,0
+NSA.US,D,20150609,000000,9.40563,9.64553,9.40563,9.57328,299846.27489776,0
+NSA.US,D,20150610,000000,9.57328,9.60024,9.29097,9.3825,180165.16153324,0
+NSA.US,D,20150611,000000,9.3825,9.4432,9.36515,9.4432,173681.46586246,0
+NSA.US,D,20150612,000000,9.54244,9.62144,9.36515,9.39021,176074.83903628,0
+NSA.US,D,20150615,000000,9.37962,9.41911,9.29868,9.37962,177457.30784266,0
+NSA.US,D,20150616,000000,9.40563,9.41911,9.21292,9.28423,256080.55070293,0
+NSA.US,D,20150617,000000,9.31891,9.31891,9.10936,9.14664,403501.3365811,0
+NSA.US,D,20150618,000000,9.19654,9.25435,9.12564,9.23798,501642.09138131,0
+NSA.US,D,20150619,000000,9.28423,9.51547,9.27651,9.37962,1314185.018664,0
+NSA.US,D,20150622,000000,9.24569,9.3825,9.03785,9.09596,349656.6675073,0
+NSA.US,D,20150623,000000,9.11706,9.50101,9.09596,9.30928,505732.41387828,0
+NSA.US,D,20150624,000000,9.27651,9.33241,9.05212,9.14664,490020.84271386,0
+NSA.US,D,20150625,000000,9.17921,9.23798,9.06446,9.14664,417066.55227135,0
+NSA.US,D,20150626,000000,9.17246,9.29964,9.12564,9.24761,2701862.9924181,0
+NSA.US,D,20150629,000000,9.24761,9.42393,9.15993,9.27844,381351.73688364,0
+NSA.US,D,20150630,000000,9.29964,9.34204,8.80845,9.06446,754438.75972434,0
+NSA.US,D,20150701,000000,9.0711,9.31217,8.90306,9.31217,434011.13615498,0
+NSA.US,D,20150702,000000,9.41526,9.41526,9.15232,9.17246,328003.17898812,0
+NSA.US,D,20150706,000000,9.11706,9.22063,9.02928,9.22063,212421.72912599,0
+NSA.US,D,20150707,000000,9.22063,9.32854,9.13999,9.30639,211466.87079126,0
+NSA.US,D,20150708,000000,9.27844,9.32854,9.22642,9.32084,225144.1785469,0
+NSA.US,D,20150709,000000,9.35071,9.35071,8.89661,8.9997,469166.52910526,0
+NSA.US,D,20150710,000000,9.02928,9.31217,9.02928,9.2852,452614.26745047,0
+NSA.US,D,20150713,000000,9.2929,9.37383,8.99027,9.08835,391336.23381863,0
+NSA.US,D,20150714,000000,9.02928,9.26303,9.00818,9.18884,163426.07976948,0
+NSA.US,D,20150715,000000,9.11706,9.15232,8.99027,9.04259,124522.86785534,0
+NSA.US,D,20150716,000000,9.05019,9.19751,9.02928,9.18018,123104.07291666,0
+NSA.US,D,20150717,000000,9.19751,9.19751,8.9443,9.02466,225415.06770491,0
+NSA.US,D,20150720,000000,8.9997,9.49715,8.98264,9.15993,489137.59875422,0
+NSA.US,D,20150721,000000,9.12564,9.21389,8.79573,8.9181,587619.81919806,0
+NSA.US,D,20150722,000000,8.88909,8.95067,8.66267,8.95067,388871.24626971,0
+NSA.US,D,20150723,000000,8.90306,8.9761,8.83081,8.92648,244844.35903784,0
+NSA.US,D,20150724,000000,8.8466,8.9181,8.59215,8.70632,716877.53892631,0
+NSA.US,D,20150727,000000,8.66267,8.70007,8.56084,8.68445,225693.22208937,0
+NSA.US,D,20150728,000000,8.70632,8.74255,8.61826,8.73619,206812.9742989,0
+NSA.US,D,20150729,000000,8.74255,8.74255,8.40716,8.48742,368216.20744403,0
+NSA.US,D,20150730,000000,8.50245,8.8466,8.43789,8.79573,365206.32791062,0
+NSA.US,D,20150731,000000,8.83081,8.86154,8.53096,8.64803,283688.4112508,0
+NSA.US,D,20150803,000000,8.64283,9.05781,8.59215,9.04259,272627.62291025,0
+NSA.US,D,20150804,000000,9.05019,9.0711,8.86154,9.06446,275618.82043277,0
+NSA.US,D,20150805,000000,9.07881,9.18884,8.95067,9.02928,814812.79160666,0
+NSA.US,D,20150806,000000,9.01598,9.07881,8.41332,8.59861,339786.33841669,0
+NSA.US,D,20150807,000000,8.56084,9.01598,8.47923,8.92648,220356.39430978,0
+NSA.US,D,20150810,000000,8.9181,8.9181,8.5751,8.65651,290117.09877838,0
+NSA.US,D,20150811,000000,8.77376,9.20522,8.73619,9.07881,228510.05417685,0
+NSA.US,D,20150812,000000,9.01598,9.13999,8.91068,8.99027,218169.56114532,0
+NSA.US,D,20150813,000000,8.98264,9.24761,8.96946,9.16475,282459.55008957,0
+NSA.US,D,20150814,000000,9.35938,9.3931,9.12564,9.33432,454938.10202817,0
+NSA.US,D,20150817,000000,9.35071,9.50582,9.35071,9.46536,181237.30138084,0
+NSA.US,D,20150818,000000,9.52125,9.83344,9.42393,9.54533,430454.28885808,0
+NSA.US,D,20150819,000000,9.57713,9.57713,9.40081,9.48945,265629.13405032,0
+NSA.US,D,20150820,000000,9.44705,9.49715,9.35938,9.41526,132270.71293015,0
+NSA.US,D,20150821,000000,9.26978,9.45284,9.16475,9.23893,128300.78561453,0
+NSA.US,D,20150824,000000,8.98264,9.22063,8.85393,9.02466,289542.10799855,0
+NSA.US,D,20150825,000000,9.15993,9.26978,8.99027,9.01598,221588.36913949,0
+NSA.US,D,20150826,000000,9.17246,9.32854,9.06446,9.26978,186569.97760246,0
+NSA.US,D,20150827,000000,9.37383,9.40755,9.23412,9.38539,164416.22634702,0
+NSA.US,D,20150828,000000,9.37383,9.52125,9.23412,9.47308,178363.38537116,0
+NSA.US,D,20150831,000000,9.44705,9.65229,9.43164,9.45861,284372.38042753,0
+NSA.US,D,20150901,000000,9.33432,9.48174,9.22063,9.26303,126116.02822907,0
+NSA.US,D,20150902,000000,9.34204,9.44031,9.2929,9.3931,142531.28847061,0
+NSA.US,D,20150903,000000,9.57038,9.6995,9.42393,9.52125,197377.5209064,0
+NSA.US,D,20150904,000000,9.41526,9.50582,9.30639,9.35938,173028.63337057,0
+NSA.US,D,20150908,000000,9.52607,9.67443,9.42393,9.54533,298051.76396216,0
+NSA.US,D,20150909,000000,9.62722,9.68503,9.48174,9.49715,257014.65124778,0
+NSA.US,D,20150910,000000,9.53955,9.58483,9.48174,9.53955,247711.00982104,0
+NSA.US,D,20150911,000000,9.50582,9.79678,9.50582,9.68503,342505.60889171,0
+NSA.US,D,20150914,000000,9.59254,9.81803,9.55497,9.59832,385179.47333855,0
+NSA.US,D,20150915,000000,9.57713,9.97221,9.57713,9.81803,853116.1033931,0
+NSA.US,D,20150916,000000,9.78809,10.3364,9.78809,10.1177,1779952.4596756,0
+NSA.US,D,20150917,000000,10.1629,10.7275,10.1562,10.6312,742727.21467087,0
+NSA.US,D,20150918,000000,10.4905,11.1188,10.4471,10.7931,2453059.0849594,0
+NSA.US,D,20150921,000000,10.9241,11.0388,10.6013,10.6013,655737.54459722,0
+NSA.US,D,20150922,000000,10.5647,10.7323,10.3527,10.5339,604718.01072684,0
+NSA.US,D,20150923,000000,10.5714,10.7477,10.4626,10.5714,279447.59477717,0
+NSA.US,D,20150924,000000,10.5425,10.5791,10.2882,10.4009,199838.35689733,0
+NSA.US,D,20150925,000000,10.4471,10.4848,10.1465,10.1629,229109.95430454,0
+NSA.US,D,20150928,000000,10.1465,10.1465,9.91818,9.94037,145176.86879153,0
+NSA.US,D,20150929,000000,9.92498,9.99825,9.78332,9.89511,184693.47339678,0
+NSA.US,D,20150930,000000,9.95387,10.0676,9.70817,10.0425,232991.66101316,0
+NSA.US,D,20151001,000000,10.0829,10.1928,9.82954,10.0676,312325.858177,0
+NSA.US,D,20151002,000000,10.0146,10.3238,9.92498,10.3113,300452.40236243,0
+NSA.US,D,20151005,000000,10.399,10.8365,10.2631,10.7998,291856.60157079,0
+NSA.US,D,20151006,000000,10.8365,10.8731,10.5917,10.5917,376677.08260141,0
+NSA.US,D,20151007,000000,10.6697,11.0445,10.6437,11.0445,565692.32785238,0
+NSA.US,D,20151008,000000,11.0734,11.2682,10.8971,11.0975,253230.50615163,0
+NSA.US,D,20151009,000000,11.1255,11.2767,11.0889,11.1785,425786.89980229,0
+NSA.US,D,20151012,000000,11.1785,11.5032,11.1409,11.349,223489.78269301,0
+NSA.US,D,20151013,000000,11.2893,11.2893,11.0975,11.1312,166347.73869588,0
+NSA.US,D,20151014,000000,11.1312,11.2353,11.0648,11.1168,210732.04502931,0
+NSA.US,D,20151015,000000,11.1312,11.1996,11.0301,11.1168,496881.29227105,0
+NSA.US,D,20151016,000000,11.1785,11.219,11.0734,11.1091,159870.27036207,0
+NSA.US,D,20151019,000000,11.1168,11.1862,11.0098,11.0734,498908.29045339,0
+NSA.US,D,20151020,000000,11.0889,11.0889,10.9115,11.0734,467408.34430195,0
+NSA.US,D,20151021,000000,11.1495,11.1544,10.9539,11.0301,407978.79185943,0
+NSA.US,D,20151022,000000,11.0975,11.1053,10.9684,11.057,384637.69502255,0
+NSA.US,D,20151023,000000,11.1168,11.1168,10.8894,11.0445,286421.17428924,0
+NSA.US,D,20151026,000000,11.0358,11.1255,10.9115,11.0734,382210.07149542,0
+NSA.US,D,20151027,000000,11.0811,11.1409,10.9115,11.0811,193060.93849968,0
+NSA.US,D,20151028,000000,11.0648,11.6323,11.0233,11.453,656083.16179881,0
+NSA.US,D,20151029,000000,11.3769,11.4309,11.1639,11.2845,279943.70595543,0
+NSA.US,D,20151030,000000,11.3258,11.3702,10.8731,11.1495,277651.00806257,0
+NSA.US,D,20151102,000000,11.1409,11.666,11.1168,11.6323,248966.85610912,0
+NSA.US,D,20151103,000000,11.6447,11.8173,11.5417,11.6236,585929.09721187,0
+NSA.US,D,20151104,000000,11.6525,11.7767,11.5032,11.6814,337070.18161015,0
+NSA.US,D,20151105,000000,11.6814,11.748,11.5918,11.7046,193870.49230522,0
+NSA.US,D,20151106,000000,11.7046,11.7113,11.0011,11.0975,356170.4619734,0
+NSA.US,D,20151109,000000,11.0889,11.0889,10.7477,10.8085,300526.09251652,0
+NSA.US,D,20151110,000000,10.7477,11.0011,10.3759,10.9184,390979.19983259,0
+NSA.US,D,20151111,000000,10.9184,11.1091,10.768,10.9617,169720.8795523,0
+NSA.US,D,20151112,000000,10.9184,10.9684,10.7044,10.8229,235285.39679552,0
+NSA.US,D,20151113,000000,10.768,11.2536,10.6764,11.1091,386388.6145994,0
+NSA.US,D,20151116,000000,11.1255,11.1495,10.8229,10.9916,229486.70819097,0
+NSA.US,D,20151117,000000,10.9916,11.1495,10.8365,10.9684,144355.89820156,0
+NSA.US,D,20151118,000000,11.0098,11.1091,10.8807,11.0734,192382.15877043,0
+NSA.US,D,20151119,000000,11.0975,11.2767,10.9838,11.2266,155689.6514791,0
+NSA.US,D,20151120,000000,11.2845,11.5032,11.2603,11.48,228542.22875117,0
+NSA.US,D,20151123,000000,11.4444,11.5754,11.4367,11.48,380451.88669211,0
+NSA.US,D,20151124,000000,11.5417,11.6978,11.3258,11.5417,434959.76715275,0
+NSA.US,D,20151125,000000,11.5706,11.8808,11.5629,11.771,243515.86048516,0
+NSA.US,D,20151127,000000,11.7624,12.1477,11.7624,12.059,124390.01800007,0
+NSA.US,D,20151130,000000,12.1391,12.4078,12.0754,12.2749,444673.37492973,0
+NSA.US,D,20151201,000000,12.378,12.4291,12.1872,12.378,453425.89703501,0
+NSA.US,D,20151202,000000,12.4165,12.6006,12.2701,12.51,416980.40744333,0
+NSA.US,D,20151203,000000,12.5061,12.6006,12.3115,12.3269,519784.39974135,0
+NSA.US,D,20151204,000000,12.3115,12.4242,12.1168,12.1555,266725.14535628,0
+NSA.US,D,20151207,000000,12.1477,12.247,12.0437,12.1246,158523.08979849,0
+NSA.US,D,20151208,000000,12.0831,12.3491,11.9406,12.2624,228348.14341574,0
+NSA.US,D,20151209,000000,12.2296,12.5254,12.1391,12.3491,107927.0148418,0
+NSA.US,D,20151210,000000,12.3491,12.4579,12.0504,12.1747,210059.49263701,0
+NSA.US,D,20151211,000000,12.0061,12.1998,11.93,12.0581,278402.44005643,0
+NSA.US,D,20151214,000000,12.0735,12.2055,11.8693,12.1391,362314.76777955,0
+NSA.US,D,20151215,000000,12.1477,12.5158,12.1044,12.4271,172050.94146696,0
+NSA.US,D,20151216,000000,12.5235,12.5457,12.1236,12.5081,221228.22148497,0
+NSA.US,D,20151217,000000,12.5398,12.7577,12.3645,12.5081,316514.78017592,0
+NSA.US,D,20151218,000000,12.4725,12.6661,12.1814,12.352,1065625.0152367,0
+NSA.US,D,20151221,000000,12.4041,12.7577,12.1159,12.7326,577990.28047012,0
+NSA.US,D,20151222,000000,12.7577,12.7577,12.4946,12.6295,408210.24121666,0
+NSA.US,D,20151223,000000,12.7181,12.7577,12.5312,12.6729,249083.09973248,0
+NSA.US,D,20151224,000000,12.7413,12.7413,12.5235,12.5745,93800.300935135,0
+NSA.US,D,20151228,000000,12.5601,12.5899,12.3809,12.5013,102686.71078517,0
+NSA.US,D,20151229,000000,12.5745,12.6882,12.4859,12.5678,133897.08576769,0
+NSA.US,D,20151230,000000,12.7123,12.9426,12.6959,12.8607,615265.04376772,0
+NSA.US,D,20151231,000000,12.8607,13.1026,12.7635,12.853,377822.91260309,0
+NSA.US,D,20160104,000000,12.6959,12.8163,12.2557,12.5899,407877.07868899,0
+NSA.US,D,20160105,000000,12.5832,12.8809,12.5525,12.8318,445694.65819211,0
+NSA.US,D,20160106,000000,12.8086,13.463,12.7923,13.1536,540112.50337634,0
+NSA.US,D,20160107,000000,13.1026,13.251,12.7577,13.0196,725661.19771642,0
+NSA.US,D,20160108,000000,13.0717,13.2056,12.6218,12.6507,346493.18032874,0
+NSA.US,D,20160111,000000,12.7036,12.8163,12.6661,12.7923,247142.24637818,0
+NSA.US,D,20160112,000000,12.8453,12.9359,12.7413,12.9272,325182.19534266,0
+NSA.US,D,20160113,000000,13.0196,13.251,12.6661,12.7788,284052.71046329,0
+NSA.US,D,20160114,000000,12.7856,12.8376,12.5899,12.6882,315221.56986605,0
+NSA.US,D,20160115,000000,12.4271,12.5899,12.2807,12.4725,493391.90779128,0
+NSA.US,D,20160119,000000,12.642,12.7326,12.3973,12.5398,274668.113656,0
+NSA.US,D,20160120,000000,12.432,12.5457,11.9704,12.3588,261920.75488725,0
+NSA.US,D,20160121,000000,12.3588,12.5398,12.1044,12.2479,213977.52547792,0
+NSA.US,D,20160122,000000,12.352,12.6295,12.352,12.5601,269176.64034177,0
+NSA.US,D,20160125,000000,12.5525,12.6063,12.352,12.5832,317472.75217914,0
+NSA.US,D,20160126,000000,12.615,12.9426,12.4628,12.9069,398389.73082177,0
+NSA.US,D,20160127,000000,13.0033,13.1238,12.6882,12.7788,308717.11640539,0
+NSA.US,D,20160128,000000,12.8241,12.8685,12.4628,12.5235,183239.3902153,0
+NSA.US,D,20160129,000000,12.5457,13.0717,12.5457,13.0467,241176.45756506,0
+NSA.US,D,20160201,000000,12.9667,13.1825,12.8935,13.0775,351239.44898608,0
+NSA.US,D,20160202,000000,13.0332,13.1026,12.8685,12.958,133215.19236995,0
+NSA.US,D,20160203,000000,13.0409,13.117,12.7923,12.9272,157501.80653612,0
+NSA.US,D,20160204,000000,12.9196,13.01,12.5986,12.6602,245301.03041533,0
+NSA.US,D,20160205,000000,12.5601,12.6805,12.3896,12.4398,226946.99259846,0
+NSA.US,D,20160208,000000,12.3365,12.3365,11.7584,12.2557,318998.44973573,0
+NSA.US,D,20160209,000000,12.0581,12.3048,11.9917,12.0977,228847.36826249,0
+NSA.US,D,20160210,000000,12.1477,12.5398,12.0977,12.2124,171768.63552451,0
+NSA.US,D,20160211,000000,12.036,12.1921,11.9223,12.1391,170579.21416406,0
+NSA.US,D,20160212,000000,12.2479,12.5832,12.1044,12.5158,199944.22162576,0
+NSA.US,D,20160216,000000,12.7712,12.7712,12.432,12.4792,356544.10219134,0
+NSA.US,D,20160217,000000,12.5525,13.1315,12.4792,12.958,349983.602698,0
+NSA.US,D,20160218,000000,13.0033,13.0033,12.5899,12.642,264203.07388518,0
+NSA.US,D,20160219,000000,12.6362,12.8376,12.6362,12.7508,204366.66876088,0
+NSA.US,D,20160222,000000,12.8086,13.0775,12.8086,12.9359,258094.05632184,0
+NSA.US,D,20160223,000000,12.853,13.0467,12.8453,12.8935,180068.63781027,0
+NSA.US,D,20160224,000000,12.8318,13.0775,12.8318,12.9956,191217.64675784,0
+NSA.US,D,20160225,000000,13.0775,13.8665,13.0467,13.5448,601612.64535996,0
+NSA.US,D,20160226,000000,13.5959,13.9099,13.5448,13.6344,305693.74430855,0
+NSA.US,D,20160229,000000,13.6344,13.8117,13.5448,13.5737,309243.32637898,0
+NSA.US,D,20160301,000000,13.6208,13.6401,13.4456,13.5063,225142.10276791,0
+NSA.US,D,20160302,000000,13.5959,13.9032,13.5737,13.8117,346336.45901509,0
+NSA.US,D,20160303,000000,13.8204,14.9553,13.8204,14.2279,585558.57066242,0
+NSA.US,D,20160304,000000,14.2549,14.646,14.1152,14.5633,504342.67984543,0
+NSA.US,D,20160307,000000,14.5633,14.781,14.4186,14.5556,492622.83167601,0
+NSA.US,D,20160308,000000,14.5487,14.6229,13.9716,13.9842,295125.95347778,0
+NSA.US,D,20160309,000000,13.9581,14.5141,13.9032,14.384,322879.11855485,0
+NSA.US,D,20160310,000000,14.4678,14.7212,14.2279,14.3782,300628.84357645,0
+NSA.US,D,20160311,000000,14.5844,15.097,14.5497,15.0594,452993.09711588,0
+NSA.US,D,20160314,000000,15.0441,15.0441,14.7443,14.833,152710.90863052,0
+NSA.US,D,20160315,000000,14.7925,14.7925,14.3618,14.4688,253622.82838047,0
+NSA.US,D,20160316,000000,14.4688,14.779,14.3464,14.6047,377165.92855322,0
+NSA.US,D,20160317,000000,14.6894,15.6115,14.5912,15.4458,463285.84723068,0
+NSA.US,D,20160318,000000,15.5296,15.5373,15.0893,15.1808,721019.75589799,0
+NSA.US,D,20160321,000000,15.1654,15.3263,14.8696,14.8994,325865.1266299,0
+NSA.US,D,20160322,000000,14.833,14.9361,14.4196,14.7743,371743.99383509,0
+NSA.US,D,20160323,000000,14.7491,14.8426,14.5998,14.6962,425655.08783652,0
+NSA.US,D,20160324,000000,14.674,14.8484,14.566,14.833,271230.62365094,0
+NSA.US,D,20160328,000000,14.9313,15.1654,14.8147,15.097,252007.87232737,0
+NSA.US,D,20160329,000000,14.9823,15.7416,14.9823,15.6885,386794.42939165,0
+NSA.US,D,20160330,000000,15.8322,16.3928,15.8196,16.3177,634254.26995509,0
+NSA.US,D,20160331,000000,16.3013,16.4564,16.0287,16.073,411100.76345822,0
+NSA.US,D,20160401,000000,15.9642,16.019,15.6596,15.9391,325244.46871232,0
+NSA.US,D,20160404,000000,15.9246,16.1733,15.9246,15.9776,341951.37590175,0
+NSA.US,D,20160405,000000,15.4294,15.651,15.1518,15.2271,585942.5897753,0
+NSA.US,D,20160406,000000,15.1587,15.3436,15.0825,15.256,263074.88800489,0
+NSA.US,D,20160407,000000,15.1037,15.1278,14.491,15.0517,356155.93152048,0
+NSA.US,D,20160408,000000,15.1345,15.6722,15.0893,15.4458,212085.45292985,0
+NSA.US,D,20160411,000000,15.5758,15.7416,15.4458,15.4998,288523.93840465,0
+NSA.US,D,20160412,000000,15.4785,15.7483,15.4102,15.4785,175313.02814748,0
+NSA.US,D,20160413,000000,15.5296,15.6192,15.2791,15.5623,218862.87132751,0
+NSA.US,D,20160414,000000,15.5132,15.5132,15.2848,15.4294,127892.89504328,0
+NSA.US,D,20160415,000000,15.3514,15.6192,15.2878,15.4998,123152.8537229,0
+NSA.US,D,20160418,000000,15.5373,15.7349,15.5219,15.6115,215400.47197459,0
+NSA.US,D,20160419,000000,15.7049,15.9699,15.6115,15.8562,347235.27131715,0
+NSA.US,D,20160420,000000,15.7618,15.8322,15.3042,15.3369,332920.69941201,0
+NSA.US,D,20160421,000000,15.3436,15.5758,15.0893,15.3436,263067.62277843,0
+NSA.US,D,20160422,000000,15.3957,15.4294,15.1731,15.3109,201300.74319478,0
+NSA.US,D,20160425,000000,15.3109,15.5219,15.2107,15.4226,209514.60065251,0
+NSA.US,D,20160426,000000,15.4842,15.6289,15.3321,15.4458,239844.84534389,0
+NSA.US,D,20160427,000000,15.4458,15.5373,15.2338,15.2781,273579.3675765,0
+NSA.US,D,20160428,000000,15.1345,15.3042,15.0074,15.0218,218088.60576477,0
+NSA.US,D,20160429,000000,14.9534,15.3263,14.779,14.8003,257049.93949058,0
+NSA.US,D,20160502,000000,14.8907,15.3436,14.806,15.3263,182678.92988839,0
+NSA.US,D,20160503,000000,15.1731,15.3696,15.1654,15.256,223667.26179653,0
+NSA.US,D,20160504,000000,15.203,15.9563,15.2,15.7955,256416.82689907,0
+NSA.US,D,20160505,000000,15.8774,16.0055,15.8235,15.9246,335770.74396331,0
+NSA.US,D,20160506,000000,15.9246,16.2666,15.8032,16.099,280962.91343881,0
+NSA.US,D,20160509,000000,16.099,16.4758,15.997,16.099,399691.24424759,0
+NSA.US,D,20160510,000000,15.9246,16.4478,15.5961,15.8235,569343.62309327,0
+NSA.US,D,20160511,000000,15.7416,16.0055,15.6375,15.8119,363924.53438518,0
+NSA.US,D,20160512,000000,15.8995,16.0469,15.755,15.9892,326620.71018173,0
+NSA.US,D,20160513,000000,16.1047,16.8804,16.0267,16.4853,1054318.2470859,0
+NSA.US,D,20160516,000000,16.6058,17.2716,16.5172,17.0606,642867.71486813,0
+NSA.US,D,20160517,000000,17.0606,17.0606,16.2426,16.3321,555204.45451267,0
+NSA.US,D,20160518,000000,16.3399,16.9874,16.2599,16.5828,382430.10406821,0
+NSA.US,D,20160519,000000,16.4853,16.4853,15.7079,15.7117,473168.63099522,0
+NSA.US,D,20160520,000000,15.755,15.8322,15.4458,15.5296,347157.42960507,0
+NSA.US,D,20160523,000000,15.5536,15.9323,15.5536,15.5961,338509.73433872,0
+NSA.US,D,20160524,000000,15.6722,15.915,15.651,15.6645,720059.70811578,0
+NSA.US,D,20160525,000000,15.6885,15.7349,15.4842,15.6115,648370.60496681,0
+NSA.US,D,20160526,000000,15.6192,15.8716,15.5816,15.7272,490333.24745163,0
+NSA.US,D,20160527,000000,15.9391,16.284,15.886,16.1047,463864.98956848,0
+NSA.US,D,20160531,000000,16.2137,16.2137,15.6645,15.8119,2871336.8542706,0
+NSA.US,D,20160601,000000,15.6885,15.8399,15.5875,15.755,421594.86413489,0
+NSA.US,D,20160602,000000,15.755,15.9642,15.7416,15.9478,239911.27027152,0
+NSA.US,D,20160603,000000,16.1134,16.2484,15.997,16.1376,232230.88801384,0
+NSA.US,D,20160606,000000,16.206,16.3563,15.862,15.886,280716.93362868,0
+NSA.US,D,20160607,000000,16.0469,16.179,15.9429,16.073,469581.68490297,0
+NSA.US,D,20160608,000000,16.073,16.2137,16.0055,16.1047,418861.06320697,0
+NSA.US,D,20160609,000000,16.1501,16.1665,16.0152,16.0682,333106.4816315,0
+NSA.US,D,20160610,000000,16.0152,16.0287,15.4921,15.5758,353678.48929763,0
+NSA.US,D,20160613,000000,15.5623,15.967,15.4438,15.888,618148.30078284,0
+NSA.US,D,20160614,000000,15.8967,15.9516,15.7136,15.8359,496378.95375582,0
+NSA.US,D,20160615,000000,15.8813,15.9246,15.7282,15.8436,283739.26783601,0
+NSA.US,D,20160616,000000,15.7646,15.967,15.7282,15.9593,190511.88190174,0
+NSA.US,D,20160617,000000,15.9883,16.0663,15.5536,15.6972,491091.94467195,0
+NSA.US,D,20160620,000000,15.8813,16.0884,15.8359,15.9883,368812.99390324,0
+NSA.US,D,20160621,000000,15.8736,15.9883,15.6202,15.7426,425218.13635943,0
+NSA.US,D,20160622,000000,15.8139,15.9429,15.5961,15.8273,192338.56741166,0
+NSA.US,D,20160623,000000,15.8273,15.8967,15.6202,15.6905,308222.04311661,0
+NSA.US,D,20160624,000000,15.4583,16.418,15.2241,16.3244,1667377.7756783,0
+NSA.US,D,20160627,000000,16.1192,16.7744,15.9747,16.7648,579414.26485627,0
+NSA.US,D,20160628,000000,16.6097,16.7918,15.9824,16.5336,1130688.2318541,0
+NSA.US,D,20160629,000000,16.6724,16.8168,16.3013,16.6791,1053463.0261426,0
+NSA.US,D,20160630,000000,16.3938,16.655,15.9112,15.9593,8667649.7297659,0
+NSA.US,D,20160701,000000,16.0441,16.4093,16.0441,16.3668,1618506.6730611,0
+NSA.US,D,20160705,000000,16.1877,17.0549,16.1491,17.0221,3112462.4552506,0
+NSA.US,D,20160706,000000,17.2157,17.2398,16.9189,17.1762,1154027.252912,0
+NSA.US,D,20160707,000000,17.2225,17.2225,16.9701,17.0549,1044706.3524793,0
+NSA.US,D,20160708,000000,17.154,17.522,17.0549,17.2225,1566945.3608747,0
+NSA.US,D,20160711,000000,17.2225,17.392,17.0982,17.1068,479320.20202782,0
+NSA.US,D,20160712,000000,17.0549,17.1309,16.9372,17.0152,552996.86355834,0
+NSA.US,D,20160713,000000,17.0152,17.154,16.9305,17.154,562635.74329173,0
+NSA.US,D,20160714,000000,17.1232,17.2322,16.8168,16.8389,540727.97184645,0
+NSA.US,D,20160715,000000,16.8554,16.9045,16.6724,16.7648,394663.70753729,0
+NSA.US,D,20160718,000000,16.7648,16.8621,16.7079,16.7407,274819.64552217,0
+NSA.US,D,20160719,000000,16.7869,16.8235,16.6299,16.8082,463867.06534747,0
+NSA.US,D,20160720,000000,16.8785,16.9161,16.7224,16.7407,353434.58526649,0
+NSA.US,D,20160721,000000,16.7311,16.7869,16.5548,16.7484,316979.75466936,0
+NSA.US,D,20160722,000000,16.7224,16.9748,16.655,16.9613,312951.70554205,0
+NSA.US,D,20160725,000000,16.9305,17.0779,16.7561,17.0616,537460.69571844,0
+NSA.US,D,20160726,000000,17.0221,17.0866,16.7311,16.8082,421280.38361813,0
+NSA.US,D,20160727,000000,16.8302,16.8389,16.2956,16.6029,750419.01371299,0
+NSA.US,D,20160728,000000,16.6029,16.655,16.1356,16.1491,779585.78428127,0
+NSA.US,D,20160729,000000,16.1646,16.52,16.1289,16.3803,2877947.1724597,0
+NSA.US,D,20160801,000000,16.4257,16.7869,16.2888,16.7744,855270.76198323,0
+NSA.US,D,20160802,000000,16.7079,16.7918,16.4564,16.5027,658099.78108619,0
+NSA.US,D,20160803,000000,16.4786,16.4786,15.9563,16.019,804637.32300473,0
+NSA.US,D,20160804,000000,15.9824,16.019,15.4015,15.4082,1062615.1357032,0
+NSA.US,D,20160805,000000,15.4082,15.4833,15.0228,15.1471,1094485.6084041,0
+NSA.US,D,20160808,000000,15.3359,15.5363,15.1828,15.5363,826026.14970288,0
+NSA.US,D,20160809,000000,15.6731,16.1038,15.5459,15.7069,1012988.4495342,0
+NSA.US,D,20160810,000000,15.7069,16.1646,15.7069,16.1434,1123989.693058,0
+NSA.US,D,20160811,000000,16.1038,16.3177,15.6943,15.8659,467740.46894012,0
+NSA.US,D,20160812,000000,15.9112,16.3244,15.7185,15.8206,652902.03049883,0
+NSA.US,D,20160815,000000,15.783,16.0017,15.4921,15.4921,494666.43609026,0
+NSA.US,D,20160816,000000,15.4921,15.6202,15.3889,15.468,724852.68180036,0
+NSA.US,D,20160817,000000,15.5459,15.9275,15.4544,15.8967,510817.03451076,0
+NSA.US,D,20160818,000000,15.9516,16.1646,15.7975,15.9025,335213.39730489,0
+NSA.US,D,20160819,000000,15.9362,15.9593,15.3359,15.4833,593645.80560185,0
+NSA.US,D,20160822,000000,15.4988,15.6828,15.4082,15.5691,598218.74671365,0
+NSA.US,D,20160823,000000,15.6202,15.8139,15.5325,15.7503,462737.84157769,0
+NSA.US,D,20160824,000000,15.7503,15.9362,15.6385,15.7426,555765.95272908,0
+NSA.US,D,20160825,000000,15.7213,15.9824,15.6655,15.7426,413223.24747403,0
+NSA.US,D,20160826,000000,15.7367,15.8359,15.3764,15.5045,322989.13484125,0
+NSA.US,D,20160829,000000,15.5363,15.7367,15.4833,15.5758,203506.25837013,0
+NSA.US,D,20160830,000000,15.5623,15.6125,15.3678,15.5132,211917.31483178,0
+NSA.US,D,20160831,000000,15.5459,15.6202,15.4506,15.5691,484496.1569358,0
+NSA.US,D,20160901,000000,15.6125,15.6125,15.3484,15.4217,744969.05597853,0
+NSA.US,D,20160902,000000,15.5209,15.7426,15.4274,15.6299,562409.48338197,0
+NSA.US,D,20160906,000000,15.8736,16.0017,15.7503,15.8659,666239.94838984,0
+NSA.US,D,20160907,000000,15.8659,16.0528,15.8359,15.9198,984189.09184686,0
+NSA.US,D,20160908,000000,15.86,15.9429,15.6596,15.6731,500288.68348078,0
+NSA.US,D,20160909,000000,15.6385,15.8062,14.8281,15.0459,1033622.73057,0
+NSA.US,D,20160912,000000,15.018,15.1317,14.9091,15.098,551338.31614648,0
+NSA.US,D,20160913,000000,15.1144,15.1788,14.5825,14.8541,912450.17000216,0
+NSA.US,D,20160914,000000,14.8388,15.0459,14.648,14.86,1054827.8508276,0
+NSA.US,D,20160915,000000,14.888,15.124,14.8667,15.0768,409145.379651,0
+NSA.US,D,20160916,000000,15.1067,15.2386,15.0364,15.2251,665620.32836175,0
+NSA.US,D,20160919,000000,15.2251,15.3436,15.1144,15.2251,361111.85385567,0
+NSA.US,D,20160920,000000,15.2868,15.3705,15.1144,15.3167,362626.13462783,0
+NSA.US,D,20160921,000000,15.7743,15.9044,15.4583,15.8977,643718.78425344,0
+NSA.US,D,20160922,000000,16.0046,16.4131,16.0046,16.3726,574285.01497554,0
+NSA.US,D,20160923,000000,16.3486,16.6964,16.2021,16.5557,575619.74086518,0
+NSA.US,D,20160926,000000,16.5885,16.6501,16.3755,16.6115,337566.29278842,0
+NSA.US,D,20160927,000000,16.4718,16.6751,16.2715,16.3389,453865.96218058,0
+NSA.US,D,20160928,000000,16.4247,16.52,16.3234,16.4873,332126.71394889,0
+NSA.US,D,20160929,000000,16.4247,16.52,16.1327,16.3649,537243.77681414,0
+NSA.US,D,20160930,000000,16.442,16.5885,16.152,16.232,583519.11780615,0
+NSA.US,D,20161003,000000,16.152,16.1683,15.8823,15.9217,301066.83294304,0
+NSA.US,D,20161004,000000,15.8746,16.0046,15.3841,15.4805,542065.81140457,0
+NSA.US,D,20161005,000000,15.4399,15.5421,14.9737,15.018,582997.05939053,0
+NSA.US,D,20161006,000000,15.018,15.0459,14.7877,14.9304,421163.10210528,0
+NSA.US,D,20161007,000000,15.0536,15.3263,15.0084,15.1702,395766.98406972,0
+NSA.US,D,20161010,000000,15.1702,15.4544,15.1702,15.3099,278128.43722993,0
+NSA.US,D,20161011,000000,15.3321,15.3321,15.0228,15.0536,324280.26937213,0
+NSA.US,D,20161012,000000,15.0681,15.2868,14.9669,15.2772,345668.05818078,0
+NSA.US,D,20161013,000000,15.2386,15.4805,15.2319,15.4044,147261.98878554,0
+NSA.US,D,20161014,000000,15.4044,15.5816,15.1625,15.3369,273580.40546599,0
+NSA.US,D,20161017,000000,15.4477,15.4882,15.2965,15.3032,291439.36999409,0
+NSA.US,D,20161018,000000,15.3802,15.4399,15.2164,15.2251,364317.8945035,0
+NSA.US,D,20161019,000000,15.2965,15.3436,15.1144,15.2386,162531.41902541,0
+NSA.US,D,20161020,000000,15.2164,15.2965,15.1471,15.1702,272919.26985814,0
+NSA.US,D,20161021,000000,15.1548,15.3523,15.1067,15.2087,579467.19722048,0
+NSA.US,D,20161024,000000,15.2772,15.4246,15.1625,15.3167,149917.94800141,0
+NSA.US,D,20161025,000000,15.1905,15.4197,15.1394,15.2685,410822.60907376,0
+NSA.US,D,20161026,000000,15.2251,15.2251,14.9823,15.0912,456344.44229292,0
+NSA.US,D,20161027,000000,14.991,15.0613,14.86,14.8802,425088.40017266,0
+NSA.US,D,20161028,000000,14.9669,15.1779,14.86,15.1144,336532.55485212,0
+NSA.US,D,20161031,000000,15.0845,15.2454,15.0304,15.1779,265945.69034607,0
+NSA.US,D,20161101,000000,15.1317,15.2212,14.9737,15.0007,342157.91591111,0
+NSA.US,D,20161102,000000,14.9583,15.0364,14.6586,14.6971,551475.31755972,0
+NSA.US,D,20161103,000000,15.2868,15.3321,14.7261,14.9525,343194.76751591,0
+NSA.US,D,20161104,000000,14.9062,15.2541,14.7857,15.2251,382266.11752811,0
+NSA.US,D,20161107,000000,15.1144,15.5845,15.1144,15.5026,499450.06876939,0
+NSA.US,D,20161108,000000,15.5334,15.7493,15.2685,15.6962,751547.19959328,0
+NSA.US,D,20161109,000000,15.4197,15.6962,15.0364,15.6105,589648.89315938,0
+NSA.US,D,20161110,000000,15.4949,15.5296,14.8291,15.0536,549227.2489151,0
+NSA.US,D,20161111,000000,15.0845,15.4399,15.0228,15.2608,698311.77165262,0
+NSA.US,D,20161114,000000,15.2685,15.4399,15.0228,15.3321,482254.31562815,0
+NSA.US,D,20161115,000000,15.4197,15.4197,15.018,15.2087,351626.58176744,0
+NSA.US,D,20161116,000000,15.2,15.3032,15.0364,15.2772,459851.47089409,0
+NSA.US,D,20161117,000000,15.2868,15.4313,15.1394,15.2685,371927.70027557,0
+NSA.US,D,20161118,000000,15.2965,15.3879,15.1394,15.2608,324932.06397454,0
+NSA.US,D,20161121,000000,15.3167,15.4274,15.2685,15.3263,617620.01503025,0
+NSA.US,D,20161122,000000,15.3263,15.9892,15.3263,15.9892,406371.10103279,0
+NSA.US,D,20161123,000000,15.8273,16.0682,15.7975,15.913,430612.04806121,0
+NSA.US,D,20161125,000000,15.9622,16.074,15.89,16.0479,81937.224015504,0
+NSA.US,D,20161128,000000,16.0826,16.2147,15.996,16.0682,240495.6020568,0
+NSA.US,D,20161129,000000,16.0479,16.3389,16.0383,16.1164,254705.34712301,0
+NSA.US,D,20161130,000000,15.9536,16.1241,15.7579,15.9536,569852.18894546,0
+NSA.US,D,20161201,000000,15.8139,15.8139,15.1828,15.3321,499730.29893285,0
+NSA.US,D,20161202,000000,15.3802,15.6895,15.3436,15.4246,359489.63257611,0
+NSA.US,D,20161205,000000,15.4399,15.7897,15.412,15.7579,286429.4774052,0
+NSA.US,D,20161206,000000,15.7646,16.1,15.7646,16.0923,277365.58845164,0
+NSA.US,D,20161207,000000,16.0826,16.9286,16.0826,16.8669,734764.52647075,0
+NSA.US,D,20161208,000000,16.7955,17.1704,16.7888,17.1068,920704.50515017,0
+NSA.US,D,20161209,000000,17.1068,17.4026,17.1068,17.1906,496126.74660871,0
+NSA.US,D,20161212,000000,17.2167,17.3554,16.9931,17.2542,756338.09749887,0
+NSA.US,D,20161213,000000,16.7715,16.8871,16.2589,16.415,4642054.1732261,0
+NSA.US,D,20161214,000000,16.4555,16.6675,15.914,16.206,2160609.8484874,0
+NSA.US,D,20161215,000000,16.1559,16.6357,16.1106,16.1886,1492906.4759107,0
+NSA.US,D,20161216,000000,16.2984,16.5711,16.2358,16.5027,1596982.9207286,0
+NSA.US,D,20161219,000000,16.6905,16.8958,16.5114,16.8467,788239.70688458,0
+NSA.US,D,20161220,000000,16.8159,17.075,16.6675,16.8072,875236.64218471,0
+NSA.US,D,20161221,000000,16.7985,16.9439,16.7292,16.7619,596099.37636633,0
+NSA.US,D,20161222,000000,16.7715,16.9489,16.5711,16.9055,918574.7559079,0
+NSA.US,D,20161223,000000,16.9806,17.1126,16.8294,16.9489,796000.00663332,0
+NSA.US,D,20161227,000000,17.0048,17.1762,16.9489,16.9566,372133.20239545,0
+NSA.US,D,20161228,000000,17.0422,17.0509,16.8072,16.917,323986.54664525,0
+NSA.US,D,20161229,000000,16.9334,17.1358,16.9334,17.075,323758.2109565,0
+NSA.US,D,20161230,000000,17.1049,17.3198,17.0048,17.2928,432129.44250185,0
+NSA.US,D,20170103,000000,17.3198,17.3198,17.0298,17.1049,333324.43842529,0
+NSA.US,D,20170104,000000,17.1618,17.3796,17.0673,17.3255,385946.47367484,0
+NSA.US,D,20170105,000000,17.3198,17.8507,17.2235,17.7552,544566.0871963,0
+NSA.US,D,20170106,000000,17.7331,18.1088,17.709,18.0935,613014.89934412,0
+NSA.US,D,20170109,000000,18.1002,18.1705,17.6936,18.0308,439036.59708629,0
+NSA.US,D,20170110,000000,18.054,18.131,17.7803,17.8266,377402.56735791,0
+NSA.US,D,20170111,000000,17.842,17.842,17.4277,17.4431,409489.9589631,0
+NSA.US,D,20170112,000000,17.4431,17.6233,17.1289,17.3111,344531.56918454,0
+NSA.US,D,20170113,000000,17.2408,17.3111,17.075,17.0914,369238.5285959,0
+NSA.US,D,20170117,000000,17.0673,17.3111,17.0422,17.1289,282385.85993548,0
+NSA.US,D,20170118,000000,17.1212,17.2157,17.0673,17.1126,306929.87069623,0
+NSA.US,D,20170119,000000,17.0269,17.1212,16.8554,17.0914,363397.28652208,0
+NSA.US,D,20170120,000000,17.0914,17.3198,17.0125,17.3111,198008.55771891,0
+NSA.US,D,20170123,000000,17.3111,17.8738,17.2542,17.8574,388949.08798179,0
+NSA.US,D,20170124,000000,17.7167,18.2014,17.7167,18.1175,705685.97650948,0
+NSA.US,D,20170125,000000,18.1002,18.2707,17.5847,17.7957,462779.35715746,0
+NSA.US,D,20170126,000000,17.7244,17.9133,17.6444,17.8641,263870.949247,0
+NSA.US,D,20170127,000000,17.8978,17.8978,17.6166,17.7033,322474.34165207,0
+NSA.US,D,20170130,000000,17.6936,17.7234,17.3477,17.418,383984.86253063,0
+NSA.US,D,20170131,000000,17.4113,17.8507,17.4026,17.4344,1076308.0118013,0
+NSA.US,D,20170201,000000,17.3796,17.6859,17.3796,17.6377,345723.06632397,0
+NSA.US,D,20170202,000000,17.7803,17.8188,17.6166,17.7803,327923.26149705,0
+NSA.US,D,20170203,000000,17.8911,17.9913,17.7398,17.9836,266756.28204109,0
+NSA.US,D,20170206,000000,17.9758,18.0212,17.8266,17.8911,270846.60453807,0
+NSA.US,D,20170207,000000,17.92,18.054,17.8641,17.9422,284306.99338939,0
+NSA.US,D,20170208,000000,17.9422,18.237,17.8035,18.1088,342439.18396407,0
+NSA.US,D,20170209,000000,18.0212,18.263,18.0077,18.0771,219228.20842949,0
+NSA.US,D,20170210,000000,17.9981,18.3045,17.9981,18.2968,200505.71984216,0
+NSA.US,D,20170213,000000,18.211,18.3921,18.1088,18.2804,223370.42540117,0
+NSA.US,D,20170214,000000,18.2515,18.2515,17.7957,17.8978,207720.08971691,0
+NSA.US,D,20170215,000000,17.7331,17.8738,17.5057,17.8266,484898.85805958,0
+NSA.US,D,20170216,000000,17.7957,18.2014,17.7957,18.1859,380707.20750771,0
+NSA.US,D,20170217,000000,18.2582,18.5791,18.158,18.5713,357802.02425841,0
+NSA.US,D,20170221,000000,18.4991,19.057,18.4712,18.7592,506334.38978497,0
+NSA.US,D,20170222,000000,18.7823,18.9163,18.6572,18.8132,574798.77027521,0
+NSA.US,D,20170223,000000,18.8132,18.9625,18.5251,18.5713,345802.98381503,0
+NSA.US,D,20170224,000000,18.5713,18.8046,18.4133,18.7592,526002.39570158,0
+NSA.US,D,20170227,000000,18.791,18.8392,18.6185,18.8046,503001.72661883,0
+NSA.US,D,20170228,000000,18.8777,19.2968,18.8305,18.9779,643018.2088448,0
+NSA.US,D,20170301,000000,19.0243,19.3537,18.9384,19.2853,576106.511038,0
+NSA.US,D,20170302,000000,19.2207,19.4799,19.0878,19.16,401294.78351626,0
+NSA.US,D,20170303,000000,19.1437,19.3614,18.9557,19.346,463861.87589999,0
+NSA.US,D,20170306,000000,19.1918,19.2371,18.9779,19.1437,389962.0681282,0
+NSA.US,D,20170307,000000,19.0734,19.1831,18.8537,18.9163,320211.74255455,0
+NSA.US,D,20170308,000000,18.8537,18.9856,18.6572,18.7265,542816.20550894,0
+NSA.US,D,20170309,000000,18.7505,18.8691,18.4462,18.4548,358620.9190694,0
+NSA.US,D,20170310,000000,18.5155,18.6407,18.3439,18.3594,543324.77136114,0
+NSA.US,D,20170313,000000,18.4056,18.5174,18.3035,18.3758,394829.76985638,0
+NSA.US,D,20170314,000000,18.3362,18.3497,18.052,18.052,525105.65917853,0
+NSA.US,D,20170315,000000,18.1561,18.5656,18.1561,18.5174,604465.80357973,0
+NSA.US,D,20170316,000000,18.2958,18.6436,18.2958,18.447,376040.85634142,0
+NSA.US,D,20170317,000000,18.4306,19.1524,18.4306,18.9047,1704020.4642739,0
+NSA.US,D,20170320,000000,18.9683,19.1176,18.7399,19.0174,587846.07910782,0
+NSA.US,D,20170321,000000,19.0483,19.0483,18.685,18.685,607789.12574042,0
+NSA.US,D,20170322,000000,18.685,18.8662,18.5656,18.8093,314076.77775385,0
+NSA.US,D,20170323,000000,18.7872,18.9923,18.6311,18.843,521292.45317654,0
+NSA.US,D,20170324,000000,18.843,18.8816,18.7005,18.7073,270012.14138466,0
+NSA.US,D,20170327,000000,18.6928,18.8816,18.6676,18.818,331809.11976365,0
+NSA.US,D,20170328,000000,18.7804,19.0097,18.6436,18.9548,863533.4002472,0
+NSA.US,D,20170329,000000,18.9307,18.9452,18.685,18.7544,479374.17228152,0
+NSA.US,D,20170330,000000,18.8093,18.8093,18.5415,18.7158,441014.81446239,0
+NSA.US,D,20170331,000000,18.6763,19.001,18.6676,18.923,424347.34707373,0
+NSA.US,D,20170403,000000,18.8507,19.0637,18.6436,18.7313,339122.08914034,0
+NSA.US,D,20170404,000000,18.7235,19.1986,18.7158,18.9365,445635.49849093,0
+NSA.US,D,20170405,000000,18.9923,19.2939,18.9548,19.1986,513753.22389009,0
+NSA.US,D,20170406,000000,19.2776,19.9492,19.212,19.8557,1132235.7250901,0
+NSA.US,D,20170407,000000,19.9116,20.0936,19.7757,19.9365,437226.51780827,0
+NSA.US,D,20170410,000000,19.9365,20.0936,19.7834,19.7921,287444.5333306,0
+NSA.US,D,20170411,000000,19.8008,20.321,19.7525,20.2122,379544.7712741,0
+NSA.US,D,20170412,000000,20.1322,20.2825,20.0214,20.1013,391316.51391823,0
+NSA.US,D,20170413,000000,20.0936,20.3307,20.0696,20.1013,293800.56859358,0
+NSA.US,D,20170417,000000,20.1485,20.5821,20.1485,20.5041,311244.37732397,0
+NSA.US,D,20170418,000000,20.425,20.6563,20.3066,20.5379,598931.77679622,0
+NSA.US,D,20170419,000000,20.5677,20.7016,20.4173,20.5041,305701.009535,0
+NSA.US,D,20170420,000000,20.5138,20.6333,20.2527,20.4647,255307.32302969,0
+NSA.US,D,20170421,000000,20.5734,20.5821,20.2276,20.244,378376.10770355,0
+NSA.US,D,20170424,000000,20.3943,20.4424,19.7834,20.1322,454892.43489042,0
+NSA.US,D,20170425,000000,20.1717,20.3519,20.0532,20.1553,371631.9017697,0
+NSA.US,D,20170426,000000,20.0599,20.2594,19.8952,20.189,315228.8350925,0
+NSA.US,D,20170427,000000,20.2353,20.2989,19.8479,19.8779,501483.2942887,0
+NSA.US,D,20170428,000000,19.7362,19.7921,19.348,19.3971,524260.81713019,0
+NSA.US,D,20170501,000000,19.451,19.5271,19.1176,19.238,542256.78307152,0
+NSA.US,D,20170502,000000,19.1841,19.2699,18.6725,18.7544,857700.46128933,0
+NSA.US,D,20170503,000000,18.7641,18.7709,18.2592,18.3362,1001845.6679236,0
+NSA.US,D,20170504,000000,18.8363,18.8363,17.5442,18.4306,796214.84975864,0
+NSA.US,D,20170505,000000,18.4306,18.8662,18.3295,18.8575,574107.53587202,0
+NSA.US,D,20170508,000000,18.8575,18.9759,18.6763,18.7804,337889.07642114,0
+NSA.US,D,20170509,000000,18.7804,18.7804,18.3362,18.6128,402438.53773895,0
+NSA.US,D,20170510,000000,18.6215,18.8662,18.5858,18.7158,219073.56289485,0
+NSA.US,D,20170511,000000,18.7073,18.7073,18.2351,18.5415,320215.89411252,0
+NSA.US,D,20170512,000000,18.501,18.7235,18.4712,18.6359,285388.47424244,0
+NSA.US,D,20170515,000000,18.6436,18.8749,18.5579,18.5993,263567.88551467,0
+NSA.US,D,20170516,000000,18.6215,18.6436,18.3362,18.5492,248608.7842336,0
+NSA.US,D,20170517,000000,18.5174,19.1677,18.4056,19.0097,439170.48483105,0
+NSA.US,D,20170518,000000,19.0483,19.1041,18.7949,18.9846,289104.11863196,0
+NSA.US,D,20170519,000000,18.9759,19.0878,18.7756,18.8662,252495.68038968,0
+NSA.US,D,20170522,000000,18.8363,19.0637,18.8363,19.031,222232.89851544,0
+NSA.US,D,20170523,000000,19.1041,19.4443,18.9452,19.3315,280454.34758662,0
+NSA.US,D,20170524,000000,19.4211,19.6736,19.4211,19.5859,276897.50028972,0
+NSA.US,D,20170525,000000,19.5704,19.7141,19.5088,19.6101,315284.8811252,0
+NSA.US,D,20170526,000000,19.6331,19.6736,19.1524,19.4278,404877.57805052,0
+NSA.US,D,20170530,000000,19.4135,19.4751,18.7544,19.0097,589773.43989868,0
+NSA.US,D,20170531,000000,18.9846,19.2053,18.923,19.1986,464387.04798411,0
+NSA.US,D,20170601,000000,19.1677,19.1677,18.9133,19.0483,398810.07606694,0
+NSA.US,D,20170602,000000,19.1253,19.4443,19.056,19.3026,365895.48653482,0
+NSA.US,D,20170605,000000,19.2457,19.2651,18.8363,18.8883,318780.49294193,0
+NSA.US,D,20170606,000000,18.897,19.1109,18.5106,18.5261,295007.63407543,0
+NSA.US,D,20170607,000000,18.5492,18.6031,17.9027,18.2871,774599.76315075,0
+NSA.US,D,20170608,000000,18.3035,18.5415,18.1561,18.5174,343914.02493545,0
+NSA.US,D,20170609,000000,18.5106,18.6522,18.3594,18.5106,346483.83932328,0
+NSA.US,D,20170612,000000,18.5106,18.5993,18.2091,18.2871,318869.75143844,0
+NSA.US,D,20170613,000000,18.2958,18.4489,18.1677,18.2342,352324.0435076,0
+NSA.US,D,20170614,000000,18.2698,18.3988,18.0559,18.1195,501795.69902647,0
+NSA.US,D,20170615,000000,18.0231,18.1918,17.9768,18.0559,573317.70196686,0
+NSA.US,D,20170616,000000,17.9364,18.1918,17.8314,17.9123,1217449.566239,0
+NSA.US,D,20170619,000000,17.8621,17.9884,17.5347,17.6243,472081.9606947,0
+NSA.US,D,20170620,000000,17.5993,17.7524,17.4238,17.6965,538764.28492327,0
+NSA.US,D,20170621,000000,17.7283,17.7755,17.5347,17.7206,546786.13282457,0
+NSA.US,D,20170622,000000,17.736,17.8237,17.5993,17.6087,420275.70658767,0
+NSA.US,D,20170623,000000,17.6166,17.9604,17.577,17.9422,773670.85205337,0
+NSA.US,D,20170626,000000,17.9913,18.1541,17.896,18.1195,363995.11087079,0
+NSA.US,D,20170627,000000,19.137,19.6178,19.057,19.215,3743563.6169219,0
+NSA.US,D,20170628,000000,19.215,19.5011,18.9124,19.4105,11162599.072603,0
+NSA.US,D,20170629,000000,19.4105,19.4105,18.6822,18.7053,2235495.6512788,0
+NSA.US,D,20170630,000000,18.6822,18.7689,18.369,18.5038,1690199.927768,0
+NSA.US,D,20170703,000000,18.5357,18.8729,18.4529,18.8065,341838.24594689,0
+NSA.US,D,20170705,000000,18.8729,18.9452,18.158,18.2572,799329.55613098,0
+NSA.US,D,20170706,000000,18.08,18.0944,17.5993,17.6387,877454.61203399,0
+NSA.US,D,20170707,000000,17.6628,18.0491,17.4238,17.8554,818148.56844127,0
+NSA.US,D,20170710,000000,17.7581,17.7668,17.366,17.4238,739019.8733973,0
+NSA.US,D,20170711,000000,17.4238,17.5317,17.2408,17.2542,778407.77970527,0
+NSA.US,D,20170712,000000,17.4074,17.7755,17.391,17.6878,448761.6216477,0
+NSA.US,D,20170713,000000,17.6965,17.7437,17.4633,17.5115,337973.14547017,0
+NSA.US,D,20170714,000000,17.6387,17.9691,17.6387,17.9518,362517.15623094,0
+NSA.US,D,20170717,000000,17.9422,18.1445,17.8314,17.9836,763008.61327861,0
+NSA.US,D,20170718,000000,17.9991,18.0838,17.7283,17.8805,518539.97023771,0
+NSA.US,D,20170719,000000,17.8805,18.1445,17.868,18.0491,365986.82081031,0
+NSA.US,D,20170720,000000,17.9604,18.028,17.7052,17.919,338637.39474652,0
+NSA.US,D,20170721,000000,18.1272,18.1677,17.8554,18.1445,350739.18624984,0
+NSA.US,D,20170724,000000,18.1619,18.1677,17.9422,18.1031,468762.79009199,0
+NSA.US,D,20170725,000000,18.1272,18.2389,17.9991,18.1677,380904.40651162,0
+NSA.US,D,20170726,000000,18.1677,18.5685,18.0944,18.4663,225924.67144659,0
+NSA.US,D,20170727,000000,18.3604,18.3604,17.8093,17.84,448895.50939247,0
+NSA.US,D,20170728,000000,17.8093,18.0723,17.7052,18.0231,796847.96235016,0
+NSA.US,D,20170731,000000,18.0559,18.4576,17.8621,18.3844,297053.31426866,0
+NSA.US,D,20170801,000000,18.4239,18.4239,18.1359,18.3931,328222.17367141,0
+NSA.US,D,20170802,000000,18.3131,18.4489,18.0597,18.1445,424756.27553448,0
+NSA.US,D,20170803,000000,17.8237,17.9961,17.1185,17.3429,779782.98328518,0
+NSA.US,D,20170804,000000,17.3525,17.736,17.3352,17.7206,397758.69400924,0
+NSA.US,D,20170807,000000,17.7283,17.896,17.5501,17.7823,251302.10747126,0
+NSA.US,D,20170808,000000,17.7581,18.0327,17.7581,17.8554,283726.81316209,0
+NSA.US,D,20170809,000000,17.8093,17.8237,17.6087,17.6791,291109.32113492,0
+NSA.US,D,20170810,000000,17.5915,17.7524,17.5347,17.6714,246885.88767309,0
+NSA.US,D,20170811,000000,17.5347,17.8237,17.4469,17.6166,405528.33476343,0
+NSA.US,D,20170814,000000,17.7052,17.8275,17.5587,17.736,307816.22832434,0
+NSA.US,D,20170815,000000,17.632,17.7234,17.4787,17.6243,329096.0766256,0
+NSA.US,D,20170816,000000,17.6878,17.7755,17.4883,17.5847,299085.50189846,0
+NSA.US,D,20170817,000000,17.496,17.6387,17.4325,17.527,298740.92258636,0
+NSA.US,D,20170818,000000,17.3833,17.3833,16.9507,17.0085,465817.25970722,0
+NSA.US,D,20170821,000000,16.9835,17.182,16.9835,17.102,252280.83726437,0
+NSA.US,D,20170822,000000,17.1599,17.391,17.0634,17.3833,349703.37253454,0
+NSA.US,D,20170823,000000,17.3833,17.8487,17.3833,17.7919,329621.24870969,0
+NSA.US,D,20170824,000000,17.8554,18.1031,17.8314,17.919,359507.27669752,0
+NSA.US,D,20170825,000000,18.0231,18.0231,17.632,17.6714,206310.63578367,0
+NSA.US,D,20170828,000000,17.7052,17.8006,17.4883,17.7755,355980.52819596,0
+NSA.US,D,20170829,000000,17.7437,18.0723,17.6791,17.896,303940.74895271,0
+NSA.US,D,20170830,000000,17.8901,17.9422,17.5587,17.6243,263536.74882984,0
+NSA.US,D,20170831,000000,17.711,18.0887,17.6714,17.8718,382006.64515455,0
+NSA.US,D,20170901,000000,17.8901,18.0145,17.7967,17.9768,193757.36235035,0
+NSA.US,D,20170905,000000,18.0087,18.2572,17.9123,18.2158,326039.49206493,0
+NSA.US,D,20170906,000000,18.2698,18.7438,18.1677,18.6966,330111.132551,0
+NSA.US,D,20170907,000000,18.7843,19.1533,18.6822,19.0878,464262.50124479,0
+NSA.US,D,20170908,000000,19.0819,19.6178,19.032,19.0734,386368.894699,0
+NSA.US,D,20170911,000000,19.1119,19.2323,18.9297,18.9759,277575.24212948,0
+NSA.US,D,20170912,000000,18.9616,18.9616,18.6485,18.7515,277290.86040805,0
+NSA.US,D,20170913,000000,18.7515,18.8873,18.6485,18.7275,505849.69539113,0
+NSA.US,D,20170914,000000,18.7217,18.9702,18.6013,18.8893,257250.25216298,0
+NSA.US,D,20170915,000000,18.9471,19.2217,18.6552,19.1234,1181783.5316576,0
+NSA.US,D,20170918,000000,19.133,19.319,19.0434,19.2881,273613.61792981,0
+NSA.US,D,20170919,000000,19.3507,19.3584,19.1243,19.3584,232508.00450882,0
+NSA.US,D,20170920,000000,19.319,19.555,19.2794,19.343,287944.79606685,0
+NSA.US,D,20170921,000000,19.319,19.6283,19.319,19.555,465672.99306752,0
+NSA.US,D,20170922,000000,19.6024,19.6755,19.3277,19.4818,470923.67601909,0
+NSA.US,D,20170925,000000,19.5781,19.7796,19.4567,19.5781,437617.8021476,0
+NSA.US,D,20170926,000000,19.6437,19.6851,19.5136,19.5474,289224.51381329,0
+NSA.US,D,20170927,000000,19.5233,19.7083,19.2794,19.4096,459077.20533136,0
+NSA.US,D,20170928,000000,19.4317,19.6024,19.2217,19.5859,358694.60922349,0
+NSA.US,D,20170929,000000,19.5859,19.7285,19.5068,19.6283,351218.69119619,0
+NSA.US,D,20171002,000000,19.7161,19.8856,19.5859,19.7796,643557.91138182,0
+NSA.US,D,20171003,000000,19.7969,19.8769,19.4096,19.5397,548801.71422245,0
+NSA.US,D,20171004,000000,19.5627,19.6514,19.3931,19.6024,512371.79297319,0
+NSA.US,D,20171005,000000,19.6351,19.7892,19.4886,19.53,255003.22140787,0
+NSA.US,D,20171006,000000,19.4481,19.8056,19.2641,19.7796,585421.56924917,0
+NSA.US,D,20171009,000000,19.7324,19.7796,19.6851,19.7246,271281.48023617,0
+NSA.US,D,20171010,000000,19.8229,19.8769,19.6437,19.7401,277302.27719249,0
+NSA.US,D,20171011,000000,19.8056,19.8769,19.7246,19.8315,328408.99378039,0
+NSA.US,D,20171012,000000,19.8056,19.8991,19.7574,19.8942,288669.24293385,0
+NSA.US,D,20171013,000000,19.9925,20.1206,19.8384,20.0475,502741.21635577,0
+NSA.US,D,20171016,000000,20.0725,20.2266,19.9839,20.1149,304704.63562049,0
+NSA.US,D,20171017,000000,20.0976,20.1447,19.9578,20.0397,242460.32686948,0
+NSA.US,D,20171018,000000,20.0089,20.2671,19.8942,20.1447,382726.94046357,0
+NSA.US,D,20171019,000000,20.1447,20.2189,19.9365,20.162,227788.72097832,0
+NSA.US,D,20171020,000000,20.0976,20.2343,20.0475,20.2026,187785.34620025,0
+NSA.US,D,20171023,000000,20.2103,20.242,20.0899,20.1862,198641.67031043,0
+NSA.US,D,20171024,000000,20.2266,20.3403,20.1196,20.162,369108.79240912,0
+NSA.US,D,20171025,000000,20.1283,20.2825,20.1062,20.1862,287090.61301305,0
+NSA.US,D,20171026,000000,20.2266,20.2266,19.2053,19.555,438841.47386137,0
+NSA.US,D,20171027,000000,19.555,20.0397,19.4886,19.8384,301663.61940225,0
+NSA.US,D,20171030,000000,19.9202,19.9202,19.7005,19.8538,235541.7555006,0
+NSA.US,D,20171031,000000,19.847,20.1062,19.847,20.0725,255274.11056586,0
+NSA.US,D,20171101,000000,20.1949,20.2103,19.9288,20.0561,200523.36396356,0
+NSA.US,D,20171102,000000,20.033,20.6323,20.033,20.5427,432828.98002099,0
+NSA.US,D,20171103,000000,20.4694,20.5667,20.1862,20.4935,435716.38859409,0
+NSA.US,D,20171106,000000,20.5206,21.271,20.4463,20.8914,486154.70434766,0
+NSA.US,D,20171107,000000,20.6487,21.4599,20.2517,21.1168,869218.95889687,0
+NSA.US,D,20171108,000000,21.0446,21.3442,20.9001,21.0523,419291.78734709,0
+NSA.US,D,20171109,000000,21.0108,21.1255,20.7623,20.9377,425512.8969758,0
+NSA.US,D,20171110,000000,20.8567,21.0851,20.8413,20.93,389599.84469469,0
+NSA.US,D,20171113,000000,20.9984,21.3116,20.9165,21.1573,577752.60377593,0
+NSA.US,D,20171114,000000,21.1168,21.3116,21.036,21.1255,418325.51222792,0
+NSA.US,D,20171115,000000,21.1082,21.2268,20.9714,21.0446,529734.64632302,0
+NSA.US,D,20171116,000000,21.036,21.2315,21.0195,21.1342,586164.69812708,0
+NSA.US,D,20171117,000000,21.061,21.2961,20.849,20.8914,880780.00997367,0
+NSA.US,D,20171120,000000,20.9377,21.2383,20.9377,21.1428,476691.2279388,0
+NSA.US,D,20171121,000000,21.1737,21.4338,21.1737,21.3606,585362.40954799,0
+NSA.US,D,20171122,000000,21.3356,21.4599,21.2141,21.3838,252501.90772665,0
+NSA.US,D,20171124,000000,21.4512,21.6199,21.3529,21.4599,205583.07524818,0
+NSA.US,D,20171127,000000,21.5062,21.6276,21.2971,21.5976,664055.19100437,0
+NSA.US,D,20171128,000000,21.6276,21.7277,21.2788,21.4425,439183.97739448,0
+NSA.US,D,20171129,000000,21.4425,21.6199,21.4156,21.4599,335233.11720528,0
+NSA.US,D,20171130,000000,21.5476,21.5976,21.3876,21.5698,350806.64906696,0
+NSA.US,D,20171201,000000,21.5611,21.6363,21.2548,21.5698,224926.22175309,0
+NSA.US,D,20171204,000000,21.667,21.8059,21.377,21.4425,320566.70076159,0
+NSA.US,D,20171205,000000,21.4156,21.5476,21.2874,21.4156,300101.59571336,0
+NSA.US,D,20171206,000000,21.4599,21.6045,21.4069,21.5698,281983.15881169,0
+NSA.US,D,20171207,000000,20.5734,20.93,20.5494,20.6563,5538338.1764653,0
+NSA.US,D,20171208,000000,20.77,21.1737,20.6804,21.1082,1763692.8828581,0
+NSA.US,D,20171211,000000,21.1824,21.2056,20.9714,21.1651,1013610.1453412,0
+NSA.US,D,20171212,000000,21.1428,21.2548,21.0523,21.1824,482963.19415275,0
+NSA.US,D,20171213,000000,21.2788,21.4425,21.2141,21.271,663446.98776072,0
+NSA.US,D,20171214,000000,21.2383,21.3963,21.0764,21.2874,678993.53449556,0
+NSA.US,D,20171215,000000,21.2788,21.9677,21.1901,21.7865,1508522.5612417,0
+NSA.US,D,20171218,000000,21.853,22.4301,21.853,22.3271,887305.22122421,0
+NSA.US,D,20171219,000000,23.2433,23.3657,22.2538,22.4341,997535.31285382,0
+NSA.US,D,20171220,000000,22.3839,22.5004,22.0737,22.0737,689261.37526249,0
+NSA.US,D,20171221,000000,21.9754,22.1141,21.7537,21.958,484189.97953498,0
+NSA.US,D,20171222,000000,22.039,22.2933,21.827,22.2027,1657457.627892,0
+NSA.US,D,20171226,000000,22.2615,22.3588,22.1633,22.2221,320523.10940283,0
+NSA.US,D,20171227,000000,22.303,22.3752,22.2221,22.303,348974.77410955,0
+NSA.US,D,20171228,000000,22.3357,22.6624,22.277,22.5805,601744.45732573,0
+NSA.US,D,20171229,000000,22.5159,22.7057,22.2847,22.3107,727753.58293689,0
+NSA.US,D,20180102,000000,22.4012,22.4783,21.8116,22.1556,741839.81915327,0
+NSA.US,D,20180103,000000,22.2297,22.2933,21.9416,22.064,581825.28215148,0
+NSA.US,D,20180104,000000,22.0149,22.0987,21.5832,21.7152,999709.69134433,0
+NSA.US,D,20180105,000000,21.8193,21.8433,21.509,21.5822,800090.32913029,0
+NSA.US,D,20180108,000000,21.5341,21.853,21.3779,21.6902,1084413.9287515,0
+NSA.US,D,20180109,000000,21.6535,21.7615,21.3779,21.5341,560886.89949387,0
+NSA.US,D,20180110,000000,21.4089,21.4089,20.9415,21.3452,592233.23800014,0
+NSA.US,D,20180111,000000,21.3029,21.4685,21.0264,21.4445,760705.53649081,0
+NSA.US,D,20180112,000000,21.3616,21.4002,21.0505,21.1978,771995.6984096,0
+NSA.US,D,20180116,000000,21.2141,21.8396,21.2141,21.3029,666523.29222178,0
+NSA.US,D,20180117,000000,21.2788,21.4089,21.1159,21.2874,829361.9265375,0
+NSA.US,D,20180118,000000,21.271,21.271,20.878,21.0167,407875.00291001,0
+NSA.US,D,20180119,000000,20.9589,21.2209,20.9589,21.1641,631094.93433449,0
+NSA.US,D,20180122,000000,21.0977,21.2056,20.9435,21.0977,490330.13378315,0
+NSA.US,D,20180123,000000,21.1641,21.5735,21.0832,21.5418,421668.554289,0
+NSA.US,D,20180124,000000,21.4994,21.6902,21.2874,21.4261,376254.66157724,0
+NSA.US,D,20180125,000000,21.3452,21.5341,21.2874,21.4908,518076.03363376,0
+NSA.US,D,20180126,000000,21.5418,21.6449,21.1728,21.2548,241732.766334,0
+NSA.US,D,20180129,000000,21.2788,21.2788,20.6804,20.6804,425431.94159525,0
+NSA.US,D,20180130,000000,20.5734,20.638,20.3943,20.5503,477486.25129142,0
+NSA.US,D,20180131,000000,20.6583,20.8616,20.6419,20.7643,391516.82659064,0
+NSA.US,D,20180201,000000,20.6804,20.7305,20.3297,20.3789,280711.74418121,0
+NSA.US,D,20180202,000000,20.2883,20.32,19.9867,20.1187,304151.44052005,0
+NSA.US,D,20180205,000000,19.9867,20.1495,19.4549,19.5618,349114.88919129,0
+NSA.US,D,20180206,000000,19.3151,19.8027,19.0617,19.4857,447498.51013316,0
+NSA.US,D,20180207,000000,19.4857,19.8479,19.4626,19.6428,250257.99064002,0
+NSA.US,D,20180208,000000,19.6428,19.7161,18.9375,18.9635,495141.78947864,0
+NSA.US,D,20180209,000000,19.0868,19.7161,18.9702,19.5686,574928.50646198,0
+NSA.US,D,20180212,000000,19.6273,19.6273,18.921,19.4144,665504.0847384,0
+NSA.US,D,20180213,000000,19.347,19.6273,19.3084,19.5522,388037.82100581,0
+NSA.US,D,20180214,000000,19.3634,19.3971,19.0049,19.3151,355737.66205429,0
+NSA.US,D,20180215,000000,19.4144,19.7729,19.1938,19.7652,314810.56562631,0
+NSA.US,D,20180216,000000,19.7574,19.8739,19.3904,19.453,381683.86152182,0
+NSA.US,D,20180220,000000,19.3971,19.6178,18.9047,18.9876,554051.35928453,0
+NSA.US,D,20180221,000000,19.0213,19.6996,18.9789,19.3383,623922.08003953,0
+NSA.US,D,20180222,000000,19.3971,19.8315,19.3971,19.7401,484057.12967972,0
+NSA.US,D,20180223,000000,19.8702,20.1572,19.7488,20.1572,400237.17412158,0
+NSA.US,D,20180226,000000,20.4607,20.4607,20.0926,20.3885,404114.72927222,0
+NSA.US,D,20180227,000000,20.454,20.454,19.9954,20.0763,405298.96118519,0
+NSA.US,D,20180228,000000,20.1996,20.3885,20.0435,20.0763,557138.04264052,0
+NSA.US,D,20180301,000000,20.058,20.4762,20.0281,20.2729,362823.33363174,0
+NSA.US,D,20180302,000000,20.215,20.3943,20.1495,20.3789,418485.34721004,0
+NSA.US,D,20180305,000000,20.3789,20.8452,20.3789,20.7228,423388.33718102,0
+NSA.US,D,20180306,000000,20.7054,20.9859,20.454,20.9415,501952.42034011,0
+NSA.US,D,20180307,000000,20.8867,21.0977,20.7807,21.0899,666085.30285519,0
+NSA.US,D,20180308,000000,21.0764,21.2305,20.9964,21.2209,285110.31985797,0
+NSA.US,D,20180309,000000,21.2633,21.2633,20.9204,21.2305,295813.03632299,0
+NSA.US,D,20180312,000000,21.2788,21.5158,21.2383,21.4445,307529.77082393,0
+NSA.US,D,20180313,000000,21.4994,21.6622,21.3279,21.509,410671.07720759,0
+NSA.US,D,20180314,000000,21.5572,21.6642,21.2845,21.3598,315732.21149723,0
+NSA.US,D,20180315,000000,21.2769,21.4522,21.0455,21.1525,455997.78720183,0
+NSA.US,D,20180316,000000,21.1785,21.3992,21.0118,21.2692,1730215.7572201,0
+NSA.US,D,20180319,000000,21.2692,21.2692,20.7479,20.9281,485695.95719118,0
+NSA.US,D,20180320,000000,20.8971,21.0282,20.6871,20.7228,291794.32820114,0
+NSA.US,D,20180321,000000,20.7054,20.9068,20.5802,20.7228,250999.04373893,0
+NSA.US,D,20180322,000000,20.7392,21.2171,20.7392,20.7894,500238.86478505,0
+NSA.US,D,20180323,000000,20.773,20.954,20.1033,20.1592,457072.00282841,0
+NSA.US,D,20180326,000000,20.3605,20.6573,20.1418,20.6053,290448.18552706,0
+NSA.US,D,20180327,000000,20.641,20.9791,20.3837,20.7305,282884.04689274,0
+NSA.US,D,20180328,000000,20.8134,21.1188,20.8134,20.9281,557248.05892691,0
+NSA.US,D,20180329,000000,20.9445,21.0205,20.6246,20.7479,370066.76441233,0
+NSA.US,D,20180402,000000,20.7575,20.9887,20.4337,20.5657,355725.20738036,0
+NSA.US,D,20180403,000000,20.5725,20.9608,20.4819,20.8635,374648.00864009,0
+NSA.US,D,20180404,000000,20.773,20.9704,20.6958,20.9136,543510.55358062,0
+NSA.US,D,20180405,000000,20.9281,21.0118,20.6198,20.8971,420610.94489431,0
+NSA.US,D,20180406,000000,20.8201,21.0455,20.6911,20.7643,464637.17935222,0
+NSA.US,D,20180409,000000,20.8462,21.3269,20.7643,21.1602,535706.66247311,0
+NSA.US,D,20180410,000000,21.2615,21.2845,20.9445,20.9791,254130.35634317,0
+NSA.US,D,20180411,000000,20.954,21.1862,20.8904,21.1285,206322.05256811,0
+NSA.US,D,20180412,000000,21.1448,21.1448,20.7228,20.797,241028.03936737,0
+NSA.US,D,20180413,000000,20.8298,20.9704,20.6871,20.9204,148859.30071725,0
+NSA.US,D,20180416,000000,21.0118,21.2027,20.9608,21.0928,380050.22345782,0
+NSA.US,D,20180417,000000,21.2104,21.5649,21.1699,21.4994,354778.65216157,0
+NSA.US,D,20180418,000000,21.509,21.6169,21.4599,21.4685,181648.30562057,0
+NSA.US,D,20180419,000000,21.3761,21.3761,20.9204,21.0533,154616.47374202,0
+NSA.US,D,20180420,000000,21.0455,21.1014,20.7228,20.8298,341413.74914372,0
+NSA.US,D,20180423,000000,20.9445,20.9445,20.6871,20.8038,181261.17283921,0
+NSA.US,D,20180424,000000,20.8201,21.1949,20.8201,21.1014,250339.98391006,0
+NSA.US,D,20180425,000000,21.0533,21.1949,20.8201,21.036,199313.18481323,0
+NSA.US,D,20180426,000000,21.1111,21.5158,21.1111,21.3761,189567.40246193,0
+NSA.US,D,20180427,000000,21.4252,21.6468,21.2615,21.5929,321456.17205819,0
+NSA.US,D,20180430,000000,21.6545,21.8473,21.6381,21.773,302041.41117817,0
+NSA.US,D,20180501,000000,21.7316,22.2114,21.5929,22.1199,376060.57624181,0
+NSA.US,D,20180502,000000,22.0794,22.2451,21.7894,22.1034,266619.28062786,0
+NSA.US,D,20180503,000000,22.3367,22.6277,21.9465,22.0794,468792.88888733,0
+NSA.US,D,20180504,000000,22.0553,22.2278,21.9811,22.0293,484214.88888285,0
+NSA.US,D,20180507,000000,22.1199,22.6344,22.0794,22.5592,379158.67638223,0
+NSA.US,D,20180508,000000,22.5428,22.6825,22.3521,22.4186,333530.97843465,0
+NSA.US,D,20180509,000000,22.4918,22.7741,22.4513,22.7172,260561.11964974,0
+NSA.US,D,20180510,000000,22.8002,23.0313,22.724,22.9581,320854.1961515,0
+NSA.US,D,20180511,000000,22.9581,23.067,22.7249,22.8069,163719.80249636,0
+NSA.US,D,20180514,000000,22.7925,22.7925,22.1034,22.1633,301946.96323419,0
+NSA.US,D,20180515,000000,21.9811,22.1296,21.7557,21.7817,374542.14391167,0
+NSA.US,D,20180516,000000,21.8982,22.0119,21.7634,21.9387,342382.10004189,0
+NSA.US,D,20180517,000000,21.9465,21.9811,21.509,21.5418,249397.58024925,0
+NSA.US,D,20180518,000000,21.7182,21.7182,21.3096,21.6545,362045.95440052,0
+NSA.US,D,20180521,000000,21.6545,21.9387,21.5832,21.9204,162338.37157947,0
+NSA.US,D,20180522,000000,21.8569,21.88,21.6381,21.7182,185564.26268249,0
+NSA.US,D,20180523,000000,21.7981,22.3281,21.7008,22.277,312839.61347668,0
+NSA.US,D,20180524,000000,22.3367,22.6257,22.2451,22.5747,307480.99001769,0
+NSA.US,D,20180525,000000,22.566,22.6007,22.2693,22.6007,200809.82146398,0
+NSA.US,D,20180529,000000,22.5188,22.9668,22.3762,22.9408,398614.95284202,0
+NSA.US,D,20180530,000000,22.9225,23.3291,22.8396,23.2453,309681.31574558,0
+NSA.US,D,20180531,000000,23.2202,23.4601,23.1546,23.2616,370198.57637811,0
+NSA.US,D,20180601,000000,23.2616,23.6017,23.1122,23.5439,419009.48140465,0
+NSA.US,D,20180604,000000,23.7241,24.3783,23.594,24.3619,508532.63973384,0
+NSA.US,D,20180605,000000,24.4052,24.5932,24.2059,24.2714,408646.15480424,0
+NSA.US,D,20180606,000000,24.2975,24.4265,24.0276,24.2714,291366.71772948,0
+NSA.US,D,20180607,000000,24.3138,24.3966,24.0902,24.3369,229742.02900655,0
+NSA.US,D,20180608,000000,24.388,24.5932,24.3042,24.3783,168450.50281129,0
+NSA.US,D,20180611,000000,24.4052,24.5855,24.3138,24.5045,339653.48856142,0
+NSA.US,D,20180612,000000,24.571,24.8485,24.4439,24.7532,296652.68892386,0
+NSA.US,D,20180613,000000,24.7763,24.8736,24.3436,24.4612,228034.70078847,0
+NSA.US,D,20180614,000000,24.5526,24.8533,24.3282,24.6933,238062.78908222,0
+NSA.US,D,20180615,000000,24.6933,24.8977,24.572,24.6018,499543.47882388,0
+NSA.US,D,20180618,000000,24.6703,25.0865,24.572,25.023,412572.49076112,0
+NSA.US,D,20180619,000000,24.9544,25.1384,24.756,24.7706,380959.41465481,0
+NSA.US,D,20180620,000000,24.7782,25.0393,24.6703,24.702,369755.39756405,0
+NSA.US,D,20180621,000000,24.7473,24.9247,24.5787,24.7955,737579.28277924,0
+NSA.US,D,20180622,000000,24.8456,24.9458,24.6866,24.8052,621897.15763619,0
+NSA.US,D,20180625,000000,24.7309,25.0046,24.5787,24.8379,471402.14307594,0
+NSA.US,D,20180626,000000,24.8379,25.681,24.7753,25.5818,450633.97429539,0
+NSA.US,D,20180627,000000,25.681,25.8149,25.2648,25.2734,208029.3807862,0
+NSA.US,D,20180628,000000,25.2281,25.6299,25.1973,25.5894,285343.84499417,0
+NSA.US,D,20180629,000000,25.6472,25.8573,25.2985,25.7484,333770.73090784,0
+NSA.US,D,20180702,000000,25.6905,26.0105,25.2214,25.6165,307902.37315238,0
+NSA.US,D,20180703,000000,25.7242,26.0375,25.5981,25.9074,174296.93433258,0
+NSA.US,D,20180705,000000,26.075,26.9672,25.9575,26.7263,848377.09996221,0
+NSA.US,D,20180706,000000,26.7427,26.8025,26.4247,26.4923,356041.76367612,0
+NSA.US,D,20180709,000000,26.6165,26.6831,25.7484,25.9422,335656.57611894,0
+NSA.US,D,20180710,000000,25.8978,26.208,25.8496,26.1232,264781.17833348,0
+NSA.US,D,20180711,000000,25.0624,25.3341,24.9709,25.1317,7045207.3797425,0
+NSA.US,D,20180712,000000,25.3293,25.7002,25.2734,25.4738,1810069.9370205,0
+NSA.US,D,20180713,000000,25.5567,25.6386,25.3207,25.4401,1128116.3416873,0
+NSA.US,D,20180716,000000,25.4304,25.6078,25.1317,25.5731,993099.37315526,0
+NSA.US,D,20180717,000000,25.206,25.3948,24.6395,24.6933,881189.97632391,0
+NSA.US,D,20180718,000000,24.6789,24.8205,24.4882,24.8138,785806.89391,0
+NSA.US,D,20180719,000000,24.889,25.206,24.7955,25.1047,682242.12861267,0
+NSA.US,D,20180720,000000,25.1549,25.18,24.8205,25.0711,731896.83779805,0
+NSA.US,D,20180723,000000,25.1384,25.1549,24.702,24.7706,248100.2183814,0
+NSA.US,D,20180724,000000,24.7782,24.7955,24.2029,24.3359,635382.45583537,0
+NSA.US,D,20180725,000000,24.2955,24.4708,24.2289,24.4198,1127669.0113152,0
+NSA.US,D,20180726,000000,24.4708,24.5865,24.3253,24.3533,546715.55633896,0
+NSA.US,D,20180727,000000,24.4708,24.572,23.6326,23.701,473033.70536096,0
+NSA.US,D,20180730,000000,23.701,24.0354,23.6094,23.9351,608675.48336853,0
+NSA.US,D,20180731,000000,24.0189,24.2367,23.9987,24.0864,544256.796127,0
+NSA.US,D,20180801,000000,23.9351,23.939,23.6017,23.9351,385293.64118292,0
+NSA.US,D,20180802,000000,23.9024,24.0864,23.7434,23.8937,313361.6718923,0
+NSA.US,D,20180803,000000,23.8773,24.1115,23.7935,24.1115,278929.68791952,0
+NSA.US,D,20180806,000000,24.1605,24.361,24.1115,24.2955,443017.94118635,0
+NSA.US,D,20180807,000000,23.4004,23.8937,22.9244,23.5853,737009.48144688,0
+NSA.US,D,20180808,000000,23.6017,23.8427,23.4833,23.7694,433696.65563822,0
+NSA.US,D,20180809,000000,23.7511,24.0189,23.6605,23.8523,558808.00683682,0
+NSA.US,D,20180810,000000,23.778,24.1278,23.7608,23.8253,406173.90202888,0
+NSA.US,D,20180813,000000,23.8012,23.9274,23.6326,23.7097,372177.83164369,0
+NSA.US,D,20180814,000000,23.701,23.8523,23.5266,23.7694,455930.32438471,0
+NSA.US,D,20180815,000000,23.7434,23.8773,23.6326,23.7164,416968.9906589,0
+NSA.US,D,20180816,000000,23.6923,24.2029,23.6778,24.1778,439706.0358101,0
+NSA.US,D,20180817,000000,24.1605,24.5045,24.1605,24.4795,386256.80263361,0
+NSA.US,D,20180820,000000,24.4612,24.6636,24.2202,24.2608,565866.69328743,0
+NSA.US,D,20180821,000000,24.2608,24.2858,24.0778,24.1115,524768.34509288,0
+NSA.US,D,20180822,000000,24.0527,24.1028,23.3927,23.4582,474348.71135022,0
+NSA.US,D,20180823,000000,23.4187,23.5266,23.2673,23.4351,264549.72897626,0
+NSA.US,D,20180824,000000,23.4418,23.7608,23.4274,23.701,193652.53551143,0
+NSA.US,D,20180827,000000,23.7164,23.8176,23.3503,23.594,332892.67639567,0
+NSA.US,D,20180828,000000,23.6017,23.8349,23.5179,23.7935,284668.1789334,0
+NSA.US,D,20180829,000000,23.8108,23.8937,23.6094,23.701,165914.93877677,0
+NSA.US,D,20180830,000000,23.7347,23.8937,23.4496,23.4582,249932.09333881,0
+NSA.US,D,20180831,000000,23.4746,23.701,23.4746,23.6923,333385.67390545,0
+NSA.US,D,20180904,000000,23.6094,23.7347,22.9765,23.1335,560519.48661289,0
+NSA.US,D,20180905,000000,23.0902,23.5015,22.9678,23.41,492304.19960127,0
+NSA.US,D,20180906,000000,23.4418,23.6518,23.2751,23.3416,403384.05506825,0
+NSA.US,D,20180907,000000,23.2154,23.2154,22.8069,22.9244,359491.7083551,0
+NSA.US,D,20180910,000000,23.0246,23.3339,22.9745,23.2423,346326.08012015,0
+NSA.US,D,20180911,000000,23.1075,23.1845,22.8665,22.8839,328807.54334618,0
+NSA.US,D,20180912,000000,22.8898,23.0333,22.7481,22.7655,389291.5915149,0
+NSA.US,D,20180913,000000,22.8752,23.2057,22.8329,23.0853,291963.50418869,0
+NSA.US,D,20180914,000000,23.0362,23.0362,22.5458,22.6729,391073.64777658,0
+NSA.US,D,20180917,000000,22.6468,22.8502,22.461,22.8002,283631.32732861,0
+NSA.US,D,20180918,000000,22.8252,22.9995,22.2441,22.2596,403295.83446124,0
+NSA.US,D,20180919,000000,22.461,22.461,21.8279,21.9291,445470.47406134,0
+NSA.US,D,20180920,000000,21.9465,22.1747,21.8713,21.9637,500083.1813609,0
+NSA.US,D,20180921,000000,21.8974,22.1238,21.72,21.9637,1196155.1874849,0
+NSA.US,D,20180924,000000,21.9127,21.9127,21.4657,21.7026,298655.81564783,0
+NSA.US,D,20180925,000000,21.72,21.933,21.6575,21.9204,343314.12480774,0
+NSA.US,D,20180926,000000,21.9204,21.9975,21.4735,21.5408,633122.97040632,0
+NSA.US,D,20180927,000000,21.5842,21.7817,21.3972,21.4502,363813.48020929,0
+NSA.US,D,20180928,000000,21.4657,21.6622,21.3645,21.4821,733516.98329862,0
+NSA.US,D,20181001,000000,21.5495,21.5495,20.7817,20.7903,704474.75946966,0
+NSA.US,D,20181002,000000,20.8221,20.9174,20.639,20.8317,434779.17438076,0
+NSA.US,D,20181003,000000,20.7479,20.9762,20.7392,20.8317,718438.52472571,0
+NSA.US,D,20181004,000000,21.1612,21.2461,20.8105,20.9241,433709.11031214,0
+NSA.US,D,20181005,000000,20.8221,21.0928,20.7903,21.06,443043.88842371,0
+NSA.US,D,20181008,000000,21.0428,21.5235,21.0428,21.4502,330164.06491521,0
+NSA.US,D,20181009,000000,21.4821,21.6575,21.3722,21.6266,426728.26557361,0
+NSA.US,D,20181010,000000,21.5572,21.8443,21.2874,21.3038,385350.72510512,0
+NSA.US,D,20181011,000000,21.3308,21.3972,20.9849,21.0341,403993.29620139,0
+NSA.US,D,20181012,000000,21.1178,21.2633,20.9396,21.1275,401776.36424161,0
+NSA.US,D,20181015,000000,21.0687,21.6575,21.0687,21.4821,417344.70665582,0
+NSA.US,D,20181016,000000,21.5842,21.9947,21.3799,21.9378,616377.66130559,0
+NSA.US,D,20181017,000000,21.854,22.2076,21.6854,21.9637,719140.13802385,0
+NSA.US,D,20181018,000000,21.9291,22.0573,21.6333,21.641,575666.44589242,0
+NSA.US,D,20181019,000000,21.667,21.8203,21.5659,21.72,369173.14155776,0
+NSA.US,D,20181022,000000,21.7779,22.0737,21.641,21.641,360904.27595681,0
+NSA.US,D,20181023,000000,21.5939,21.9898,21.4136,21.8627,189730.35111253,0
+NSA.US,D,20181024,000000,21.9204,22.4204,21.7865,22.2509,296993.11667799,0
+NSA.US,D,20181025,000000,22.1825,22.724,21.9204,22.5805,510641.63118622,0
+NSA.US,D,20181026,000000,22.5805,22.5805,21.9204,22.3453,384573.3458739,0
+NSA.US,D,20181029,000000,22.4687,23.0641,22.4687,23.0092,390959.47993221,0
+NSA.US,D,20181030,000000,23.0708,23.4573,23.0275,23.0641,598929.70101723,0
+NSA.US,D,20181031,000000,23.0853,23.1797,22.4687,22.486,594702.37710703,0
+NSA.US,D,20181101,000000,22.5544,22.8752,22.5053,22.5621,397572.91178977,0
+NSA.US,D,20181102,000000,22.5458,22.6305,21.3568,21.667,667413.80140787,0
+NSA.US,D,20181105,000000,21.7123,22.4783,21.7123,22.2924,415428.76264937,0
+NSA.US,D,20181106,000000,22.3453,22.6219,22.167,22.5458,248031.71767478,0
+NSA.US,D,20181107,000000,22.6383,22.7154,22.2355,22.3675,579659.20677692,0
+NSA.US,D,20181108,000000,22.3511,22.5381,22.2441,22.4957,912700.30137027,0
+NSA.US,D,20181109,000000,22.4368,22.8329,22.4368,22.8252,353645.27683383,0
+NSA.US,D,20181112,000000,22.8675,23.2115,22.8675,22.9523,301011.82479984,0
+NSA.US,D,20181113,000000,23.0179,23.1701,22.7308,23.1199,351304.83602421,0
+NSA.US,D,20181114,000000,23.2212,23.492,23.0708,23.0853,404261.07169091,0
+NSA.US,D,20181115,000000,23.0362,23.2212,22.7741,23.1373,270680.54221898,0
+NSA.US,D,20181116,000000,22.9995,23.7318,22.9995,23.7184,610259.30273681,0
+NSA.US,D,20181119,000000,23.6943,23.9564,23.3984,23.5343,435465.21933646,0
+NSA.US,D,20181120,000000,23.492,23.7723,23.1026,23.1884,534375.05025195,0
+NSA.US,D,20181121,000000,23.1623,23.2559,22.8329,22.908,289721.66288106,0
+NSA.US,D,20181123,000000,22.9254,22.9697,22.6219,22.8675,187245.64366323,0
+NSA.US,D,20181126,000000,23.0179,23.0496,22.6807,22.7838,284927.65130697,0
+NSA.US,D,20181127,000000,22.7308,22.9697,22.6642,22.8252,311921.08127423,0
+NSA.US,D,20181128,000000,22.7925,23.094,22.7404,23.0362,391854.14067628,0
+NSA.US,D,20181129,000000,23.0092,23.2212,22.7741,23.1797,429945.72300589,0
+NSA.US,D,20181130,000000,23.2057,23.6615,23.1884,23.6171,399813.71520791,0
+NSA.US,D,20181203,000000,23.6943,23.8137,23.4496,23.7723,363898.58714782,0
+NSA.US,D,20181204,000000,23.7887,23.9631,23.5179,23.6094,429436.1192642,0
+NSA.US,D,20181206,000000,23.6943,25.0384,23.5054,25.022,1061168.3177482,0
+NSA.US,D,20181207,000000,25.022,25.0297,24.7069,24.9111,553456.64860431,0
+NSA.US,D,20181210,000000,24.9034,24.9034,23.7915,24.3205,706533.93222631,0
+NSA.US,D,20181211,000000,24.4968,24.8013,24.228,24.6809,477504.93330232,0
+NSA.US,D,20181212,000000,24.8765,24.8765,24.0151,24.1336,778984.84626409,0
+NSA.US,D,20181213,000000,24.3389,25.5509,24.3225,25.2243,1232616.245419,0
+NSA.US,D,20181214,000000,25.1067,25.4304,24.9439,24.9603,801829.83192271,0
+NSA.US,D,20181217,000000,24.9362,24.9863,23.383,23.3994,903516.01723539,0
+NSA.US,D,20181218,000000,23.5285,24.1259,23.4351,23.7221,687835.31509735,0
+NSA.US,D,20181219,000000,23.8947,23.9708,23.3146,23.355,558092.90097526,0
+NSA.US,D,20181220,000000,23.3146,23.5786,23.0834,23.1778,483455.15377303,0
+NSA.US,D,20181221,000000,23.0613,23.5237,22.6662,22.7096,1327112.9702047,0
+NSA.US,D,20181224,000000,22.6662,22.7096,21.6661,21.6757,232595.18722633,0
+NSA.US,D,20181226,000000,21.72,22.2316,21.5216,22.2134,540267.14891098,0
+NSA.US,D,20181227,000000,22.0254,22.2037,21.5476,22.1864,543780.40484912,0
+NSA.US,D,20181228,000000,22.3434,22.7096,22.061,22.4358,504387.3090937,0
+NSA.US,D,20181231,000000,22.514,22.6624,22.0515,22.5814,610454.42596174,0
+NSA.US,D,20190102,000000,22.3434,22.3656,21.4628,21.5735,472465.97980758,0
+NSA.US,D,20190103,000000,21.5822,22.1026,21.4792,21.7268,380732.11685556,0
+NSA.US,D,20190104,000000,21.7605,22.2037,21.64,21.64,503076.45466242,0
+NSA.US,D,20190107,000000,21.6661,21.8154,21.4281,21.6323,495123.10746774,0
+NSA.US,D,20190108,000000,21.7355,22.1112,21.64,22.0948,597960.31222958,0
+NSA.US,D,20190109,000000,22.1633,22.2577,21.5735,21.7605,323272.47867319,0
+NSA.US,D,20190110,000000,21.6661,22.2894,21.6661,22.172,455582.63140412,0
+NSA.US,D,20190111,000000,22.1189,22.3925,22.0515,22.3578,367189.73473419,0
+NSA.US,D,20190114,000000,22.3348,22.8281,22.2528,22.514,549109.96740226,0
+NSA.US,D,20190115,000000,22.4957,22.8281,22.486,22.6825,331615.03442821,0
+NSA.US,D,20190116,000000,22.6825,22.8281,22.514,22.802,225641.32761465,0
+NSA.US,D,20190117,000000,22.7423,23.0149,22.7172,22.9966,520906.35828467,0
+NSA.US,D,20190118,000000,22.9966,23.0613,22.5621,22.6064,411444.30488084,0
+NSA.US,D,20190122,000000,22.6064,22.8454,22.3501,22.6662,428650.43691702,0
+NSA.US,D,20190123,000000,22.6662,22.7019,22.3348,22.5814,187341.1294967,0
+NSA.US,D,20190124,000000,22.6161,22.9398,22.4436,22.7769,233564.576014,0
+NSA.US,D,20190125,000000,22.8194,23.3483,22.802,23.3146,351059.89410357,0
+NSA.US,D,20190128,000000,23.2106,23.7491,23.2106,23.7067,440883.00249662,0
+NSA.US,D,20190129,000000,23.7067,24.0788,23.7067,24.0642,280167.89008619,0
+NSA.US,D,20190130,000000,24.1769,24.57,24.1538,24.3638,380304.50638392,0
+NSA.US,D,20190131,000000,24.3812,24.8417,24.2675,24.8331,430024.60260745,0
+NSA.US,D,20190201,000000,24.8157,24.8756,23.9467,24.4313,422217.59783146,0
+NSA.US,D,20190204,000000,24.4226,24.4843,24.202,24.4756,283865.89035432,0
+NSA.US,D,20190205,000000,24.4756,24.6549,24.2107,24.3638,248219.57567324,0
+NSA.US,D,20190206,000000,24.3638,24.467,24.2289,24.4226,142358.99881456,0
+NSA.US,D,20190207,000000,24.4226,24.7493,24.3225,24.6866,197913.07188545,0
+NSA.US,D,20190208,000000,24.6549,25.023,24.6549,24.8591,364036.62645056,0
+NSA.US,D,20190211,000000,24.8417,25.0133,24.7579,24.9362,153312.8845372,0
+NSA.US,D,20190212,000000,24.9526,24.9526,24.2781,24.3725,227227.22276192,0
+NSA.US,D,20190213,000000,24.3042,24.4486,24.2107,24.4159,223409.86520195,0
+NSA.US,D,20190214,000000,24.4226,24.6105,24.202,24.3138,333435.49260118,0
+NSA.US,D,20190215,000000,24.4313,24.4313,24.2202,24.3389,427951.93728737,0
+NSA.US,D,20190219,000000,24.2704,24.7232,24.2704,24.5171,266397.17227608,0
+NSA.US,D,20190220,000000,24.493,24.493,24.1586,24.2965,554657.4867492,0
+NSA.US,D,20190221,000000,24.1499,24.2289,23.5613,23.7221,461374.0547822,0
+NSA.US,D,20190222,000000,23.7221,24.2367,23.4687,24.1586,460238.60367546,0
+NSA.US,D,20190225,000000,23.8523,24.1586,23.57,23.8253,643692.83701609,0
+NSA.US,D,20190226,000000,23.9708,23.9708,23.6374,23.8253,257285.54040578,0
+NSA.US,D,20190227,000000,23.698,24.0565,23.5738,23.7067,485363.83255302,0
+NSA.US,D,20190228,000000,23.7067,24.3812,23.593,24.1673,584388.86920236,0
+NSA.US,D,20190301,000000,24.1673,24.2965,23.8253,24.2202,503961.77440103,0
+NSA.US,D,20190304,000000,24.3389,24.3389,23.7067,23.9987,472761.77831346,0
+NSA.US,D,20190305,000000,24.0141,24.4756,24.0141,24.3638,437035.54614132,0
+NSA.US,D,20190306,000000,24.3812,24.4843,24.0912,24.1673,324286.4967091,0
+NSA.US,D,20190307,000000,24.2202,24.3302,23.8618,23.885,315550.58083573,0
+NSA.US,D,20190308,000000,23.885,24.1586,23.5459,23.6566,405835.55005374,0
+NSA.US,D,20190311,000000,23.8253,24.2289,23.8253,24.2289,293898.13020605,0
+NSA.US,D,20190312,000000,24.2618,24.4226,24.1499,24.2781,184913.50596957,0
+NSA.US,D,20190313,000000,24.2868,24.5171,24.1933,24.2868,437733.00788147,0
+NSA.US,D,20190314,000000,24.3648,24.5633,24.2618,24.2618,294394.24138431,0
+NSA.US,D,20190315,000000,24.3312,24.4178,24.0122,24.0122,749078.06048639,0
+NSA.US,D,20190318,000000,23.9852,24.1664,23.7954,23.8571,388135.38261827,0
+NSA.US,D,20190319,000000,23.7616,23.9428,23.623,23.7347,480977.71155019,0
+NSA.US,D,20190320,000000,23.78,24.228,23.6441,23.9341,349645.25072286,0
+NSA.US,D,20190321,000000,23.8388,24.4092,23.8388,24.2194,296258.29091603,0
+NSA.US,D,20190322,000000,24.2194,24.4949,23.9591,24.0624,270509.29045243,0
+NSA.US,D,20190325,000000,24.0363,24.3484,23.9341,24.2521,419091.47467469,0
+NSA.US,D,20190326,000000,24.3138,24.3648,24.1317,24.2521,206462.16764984,0
+NSA.US,D,20190327,000000,24.2868,24.5286,23.9987,24.4092,376897.11517419,0
+NSA.US,D,20190328,000000,24.4689,24.9583,24.4246,24.9342,342364.45592048,0
+NSA.US,D,20190329,000000,24.9256,24.9256,24.5816,24.5883,423451.64844016,0
+NSA.US,D,20190401,000000,24.6144,24.6144,24.1924,24.3312,348595.94444415,0
+NSA.US,D,20190402,000000,24.4332,24.7955,24.1481,24.7463,362505.7394465,0
+NSA.US,D,20190403,000000,24.755,24.8649,24.5286,24.7782,254931.60703275,0
+NSA.US,D,20190404,000000,24.8225,24.914,24.3561,24.4506,187893.28670766,0
+NSA.US,D,20190405,000000,24.4419,24.6828,24.3042,24.4332,340301.13160585,0
+NSA.US,D,20190408,000000,24.3561,24.3648,24.0979,24.1664,422128.33933495,0
+NSA.US,D,20190409,000000,24.1404,24.6336,24.1317,24.4949,360123.78305712,0
+NSA.US,D,20190410,000000,24.5883,24.9853,24.5883,24.9766,617631.43181469,0
+NSA.US,D,20190411,000000,24.9853,25.0384,24.5382,24.5816,485198.80812342,0
+NSA.US,D,20190412,000000,24.5883,24.6509,24.1885,24.6433,311563.0093987,0
+NSA.US,D,20190415,000000,24.6663,24.7696,24.5045,24.675,296767.89465774,0
+NSA.US,D,20190416,000000,24.624,24.8399,24.0035,24.2424,402157.269686,0
+NSA.US,D,20190417,000000,24.3225,24.4593,24.0324,24.228,392019.16510587,0
+NSA.US,D,20190418,000000,24.2194,24.4689,24.1355,24.3042,184505.61539833,0
+NSA.US,D,20190422,000000,24.1924,24.2097,23.4254,23.7251,421117.43496754,0
+NSA.US,D,20190423,000000,23.7887,24.2868,23.7097,24.201,254830.93175181,0
+NSA.US,D,20190424,000000,24.3042,24.6596,24.3042,24.6433,213458.58073079,0
+NSA.US,D,20190425,000000,24.5459,24.7859,24.4689,24.7001,448748.12908428,0
+NSA.US,D,20190426,000000,24.6828,25.098,24.6472,25.0634,293436.26938109,0
+NSA.US,D,20190429,000000,25.0123,25.124,24.7706,24.8919,293156.03921763,0
+NSA.US,D,20190430,000000,24.9342,25.2715,24.9092,25.2348,329243.45693379,0
+NSA.US,D,20190501,000000,25.2262,25.7965,25.2262,25.5384,866629.42460864,0
+NSA.US,D,20190502,000000,25.444,26.0635,25.444,25.9429,459705.1284754,0
+NSA.US,D,20190503,000000,25.9508,26.1309,25.5818,25.9873,513942.11977804,0
+NSA.US,D,20190506,000000,25.8746,26.2629,25.6492,25.8649,510161.08835037,0
+NSA.US,D,20190507,000000,25.8322,25.9603,25.3303,25.5731,794910.22266432,0
+NSA.US,D,20190508,000000,25.6232,25.8052,25.2107,25.2348,318118.31944458,0
+NSA.US,D,20190509,000000,25.2107,25.5018,25.0547,25.4631,349102.43451735,0
+NSA.US,D,20190510,000000,25.4631,25.8052,25.4631,25.7378,272620.35768379,0
+NSA.US,D,20190513,000000,25.4931,25.8139,25.4931,25.7686,293052.2502682,0
+NSA.US,D,20190514,000000,25.8235,25.918,25.6165,25.8139,556245.45767544,0
+NSA.US,D,20190515,000000,25.8901,26.0278,25.7783,25.9266,298292.55432482,0
+NSA.US,D,20190516,000000,25.8649,26.0731,25.8052,25.8833,335286.04956949,0
+NSA.US,D,20190517,000000,25.8573,26.0539,25.6838,25.8322,292095.31615448,0
+NSA.US,D,20190520,000000,25.7599,25.9083,25.4931,25.5894,287331.40337573,0
+NSA.US,D,20190521,000000,25.6232,25.918,25.6165,25.8419,296723.26540947,0
+NSA.US,D,20190522,000000,25.8901,25.9392,25.7108,25.8322,229061.17349831,0
+NSA.US,D,20190523,000000,25.8322,26.024,25.5567,25.7108,556958.48775801,0
+NSA.US,D,20190524,000000,25.787,25.9429,25.7292,25.8496,484983.9649981,0
+NSA.US,D,20190528,000000,25.918,25.9796,25.415,25.415,392835.98413787,0
+NSA.US,D,20190529,000000,25.4247,25.4787,25.0384,25.2628,298091.20376294,0
+NSA.US,D,20190530,000000,25.3042,25.5894,25.3042,25.5567,243366.40439799,0
+NSA.US,D,20190531,000000,25.444,25.8457,25.3987,25.6935,289067.79249966,0
+NSA.US,D,20190603,000000,25.7965,25.9681,25.4708,25.7965,310967.26082899,0
+NSA.US,D,20190604,000000,25.8322,25.9603,25.5981,25.8997,931436.28252104,0
+NSA.US,D,20190605,000000,26.0143,26.2966,25.8833,26.1242,704951.15074753,0
+NSA.US,D,20190606,000000,26.1175,26.1309,25.7108,25.8573,409566.76278568,0
+NSA.US,D,20190607,000000,25.9873,26.1309,25.8649,25.9266,600026.75021269,0
+NSA.US,D,20190610,000000,25.8746,25.8997,25.5731,25.7205,531145.13814574,0
+NSA.US,D,20190611,000000,25.7455,25.787,25.3139,25.5471,544928.3106298,0
+NSA.US,D,20190612,000000,25.6078,25.7783,25.4708,25.5018,319233.01276144,0
+NSA.US,D,20190613,000000,25.6771,26.0105,25.5741,25.9931,660644.68612617,0
+NSA.US,D,20190614,000000,25.9739,26.1926,25.9218,26.0345,447444.53987947,0
+NSA.US,D,20190617,000000,26.0702,26.2966,25.8861,26.1222,424536.24296169,0
+NSA.US,D,20190618,000000,26.2532,26.419,25.7552,25.9469,496487.93215271,0
+NSA.US,D,20190619,000000,25.8785,26.022,25.4931,25.7908,551860.3745621,0
+NSA.US,D,20190620,000000,25.9652,26.0886,25.7359,26.0018,607937.5439381,0
+NSA.US,D,20190621,000000,25.7811,25.8698,25.5654,25.8178,528619.95300617,0
+NSA.US,D,20190624,000000,25.8602,25.8602,25.4527,25.5105,364696.72416893,0
+NSA.US,D,20190625,000000,25.5654,25.6858,25.0161,25.0161,543416.10563663,0
+NSA.US,D,20190626,000000,24.9796,24.9796,24.2386,24.3436,431797.31786368,0
+NSA.US,D,20190627,000000,24.4833,24.7713,24.4833,24.756,314419.28128696,0
+NSA.US,D,20190628,000000,24.7367,25.2504,24.7001,25.232,2626141.6885838,0
+NSA.US,D,20190701,000000,25.2946,25.2946,24.5518,24.9034,390001.50792898,0
+NSA.US,D,20190702,000000,24.9207,25.5384,24.8234,25.3467,374645.9328611,0
+NSA.US,D,20190703,000000,25.414,25.6434,25.3283,25.5818,172097.64649419,0
+NSA.US,D,20190705,000000,25.4334,25.4708,25.0672,25.3977,299490.27880123,0
+NSA.US,D,20190708,000000,25.4055,25.5788,25.2946,25.414,522659.3536405,0
+NSA.US,D,20190709,000000,25.443,25.8861,25.3891,25.8698,265611.48992891,0
+NSA.US,D,20190710,000000,25.9931,26.0702,25.7138,25.9045,332303.15516293,0
+NSA.US,D,20190711,000000,25.8525,25.9739,25.7407,25.8948,299842.12333979,0
+NSA.US,D,20190712,000000,25.9132,26.1386,25.8785,25.9652,381644.42172104,0
+NSA.US,D,20190715,000000,25.7629,26.2532,25.7629,26.129,299905.43459894,0
+NSA.US,D,20190716,000000,25.9931,26.2726,25.9045,26.1656,375629.85210168,0
+NSA.US,D,20190717,000000,26.2023,26.4103,26.1222,26.3304,384398.98043886,0
+NSA.US,D,20190718,000000,26.2899,26.3169,25.6858,25.8948,2286660.4896784,0
+NSA.US,D,20190719,000000,25.7234,25.9392,25.2773,25.3033,830494.26397575,0
+NSA.US,D,20190722,000000,25.3554,25.5818,25.0836,25.1116,755997.66974475,0
+NSA.US,D,20190723,000000,25.1462,25.5018,25.0257,25.443,488225.29388875,0
+NSA.US,D,20190724,000000,25.4623,25.4931,25.207,25.4334,491580.79062376,0
+NSA.US,D,20190725,000000,25.5191,25.8861,25.3891,25.8275,472555.23830409,0
+NSA.US,D,20190726,000000,25.8178,25.9565,25.6038,25.7484,432072.35857967,0
+NSA.US,D,20190729,000000,25.8082,26.1242,25.8082,25.9931,223896.63537477,0
+NSA.US,D,20190730,000000,25.9392,26.3217,25.9315,26.1482,289888.76308963,0
+NSA.US,D,20190731,000000,26.1165,26.7745,26.1165,26.4103,539118.20524081,0
+NSA.US,D,20190801,000000,26.5057,26.7668,26.3304,26.6714,474098.57998209,0
+NSA.US,D,20190802,000000,25.7407,26.6975,25.5018,26.5751,375659.95089701,0
+NSA.US,D,20190805,000000,26.4624,26.5751,25.9739,26.2176,469852.57406099,0
+NSA.US,D,20190806,000000,26.2629,26.9258,26.1973,26.6801,479200.84473598,0
+NSA.US,D,20190807,000000,26.6714,26.8988,26.4537,26.7841,337140.75809577,0
+NSA.US,D,20190808,000000,26.8795,27.7447,26.7504,27.658,703123.4273481,0
+NSA.US,D,20190809,000000,27.6137,28.0502,27.553,28.0059,576235.20933529,0
+NSA.US,D,20190812,000000,28.1022,28.2236,27.8306,28.0657,365422.20892543,0
+NSA.US,D,20190813,000000,28.1022,28.1707,27.4826,27.8209,340537.77041054,0
+NSA.US,D,20190814,000000,27.7959,27.8584,27.3352,27.3352,341687.75197021,0
+NSA.US,D,20190815,000000,27.3429,28.1243,27.2996,27.9615,306886.27933748,0
+NSA.US,D,20190816,000000,28.0155,28.4231,27.8392,28.2767,317411.51669898,0
+NSA.US,D,20190819,000000,28.4674,28.6688,28.1976,28.6168,323214.3568615,0
+NSA.US,D,20190820,000000,28.8335,29.269,28.8076,28.8076,523100.45667557,0
+NSA.US,D,20190821,000000,29.1129,29.3644,28.9212,29.0599,323724.9984927,0
+NSA.US,D,20190822,000000,28.9906,29.4704,28.7468,29.269,430200.00593199,0
+NSA.US,D,20190823,000000,29.2276,29.5301,29.0358,29.0772,465256.79938032,0
+NSA.US,D,20190826,000000,29.2189,29.3837,28.9809,29.3644,280314.23250489,0
+NSA.US,D,20190827,000000,29.5764,29.7758,29.2777,29.2959,355695.10858503,0
+NSA.US,D,20190828,000000,29.244,29.6535,29.1996,29.2613,402028.57138871,0
+NSA.US,D,20190829,000000,29.3403,29.6284,29.2189,29.3924,348342.69940753,0
+NSA.US,D,20190830,000000,29.4001,29.4001,29.0599,29.1737,760731.48372817,0
+NSA.US,D,20190903,000000,29.3143,29.9415,29.2959,29.6891,694722.7497814,0
+NSA.US,D,20190904,000000,29.7835,30.3423,29.6968,30.2383,411019.80807767,0
+NSA.US,D,20190905,000000,30.2113,30.2912,29.7064,29.7662,419179.6952817,0
+NSA.US,D,20190906,000000,29.8558,29.9772,29.4897,29.5138,247493.05302725,0
+NSA.US,D,20190909,000000,29.453,29.453,28.9809,29.0272,443488.10512726,0
+NSA.US,D,20190910,000000,28.9405,29.0089,28.058,28.24,398442.66318598,0
+NSA.US,D,20190911,000000,28.1794,28.6601,28.083,28.5724,344756.7912048,0
+NSA.US,D,20190912,000000,28.8268,29.0831,28.4395,28.5551,260942.02509413,0
+NSA.US,D,20190913,000000,28.5281,28.8644,28.2034,28.2911,282735.62869505,0
+NSA.US,D,20190916,000000,28.4847,28.9433,28.2901,28.8104,256620.25323995,0
+NSA.US,D,20190917,000000,28.951,29.586,28.951,29.5687,241770.13035579,0
+NSA.US,D,20190918,000000,29.7787,29.85,29.0483,29.3393,316448.35524829,0
+NSA.US,D,20190919,000000,29.5311,29.5687,29.242,29.242,353152.27932404,0
+NSA.US,D,20190920,000000,29.3306,29.5687,29.1283,29.137,1258391.1931199,0
+NSA.US,D,20190923,000000,29.1186,29.4347,28.9953,29.242,456860.27337158,0
+NSA.US,D,20190924,000000,29.2507,29.4617,29.109,29.1186,380718.62429215,0
+NSA.US,D,20190925,000000,29.137,29.3567,29.0483,29.137,507602.69074698,0
+NSA.US,D,20190926,000000,29.162,29.4443,29.031,29.4183,323159.3487183,0
+NSA.US,D,20190927,000000,29.4617,29.586,29.137,29.373,284144.04473879,0
+NSA.US,D,20190930,000000,29.3634,29.7604,29.3634,29.3827,424958.66398587,0
+NSA.US,D,20191001,000000,29.3567,29.3914,28.6794,28.9433,429672.75806889,0
+NSA.US,D,20191002,000000,29.0136,29.242,28.767,28.9347,373910.06920965,0
+NSA.US,D,20191003,000000,28.8548,30.0061,28.8548,29.9733,513839.3687181,0
+NSA.US,D,20191004,000000,29.9733,30.272,29.8327,30.0792,438758.44270182,0
+NSA.US,D,20191007,000000,29.9011,30.087,29.7787,29.9733,468936.11763753,0
+NSA.US,D,20191008,000000,29.9655,30.2286,29.6121,30.0157,406492.53410361,0
+NSA.US,D,20191009,000000,30.1044,30.219,29.8847,29.9829,274811.34240622,0
+NSA.US,D,20191010,000000,29.9011,29.9829,29.532,29.8587,312656.94492567,0
+NSA.US,D,20191011,000000,30.0244,30.3115,29.8847,29.9974,436555.00330546,0
+NSA.US,D,20191014,000000,29.956,30.2547,29.7604,30.1314,285842.03195144,0
+NSA.US,D,20191015,000000,30.1738,30.3192,29.8934,30.219,345037.02136825,0
+NSA.US,D,20191016,000000,30.2016,30.4223,29.9608,30.3962,436203.1587669,0
+NSA.US,D,20191017,000000,30.4463,30.7278,30.2615,30.352,400653.36780879,0
+NSA.US,D,20191018,000000,30.2902,30.5109,30.0244,30.4657,299525.56704403,0
+NSA.US,D,20191021,000000,30.4917,31.2057,30.4917,31.197,387806.37164858,0
+NSA.US,D,20191022,000000,31.3212,31.487,30.9513,31.0101,555354.94848934,0
+NSA.US,D,20191023,000000,31.1526,31.487,30.9667,31.1796,365666.11295658,0
+NSA.US,D,20191024,000000,31.275,31.4446,31.0736,31.3212,364170.51419532,0
+NSA.US,D,20191025,000000,31.2404,31.2404,30.5697,30.6073,453114.53018671,0
+NSA.US,D,20191028,000000,30.5533,30.8887,30.3683,30.6236,568980.36177026,0
+NSA.US,D,20191029,000000,30.6593,31.1796,30.6593,30.9609,670084.29107665,0
+NSA.US,D,20191030,000000,30.906,30.906,30.2016,30.6593,516223.40088646,0
+NSA.US,D,20191031,000000,30.561,30.561,29.242,30.087,693776.19456261,0
+NSA.US,D,20191101,000000,30.1217,30.5283,29.4347,29.7961,319891.03470081,0
+NSA.US,D,20191104,000000,29.7604,29.7961,29.0638,29.162,379027.90230595,0
+NSA.US,D,20191105,000000,29.0551,29.2844,28.5127,28.7391,573821.07837159,0
+NSA.US,D,20191106,000000,28.8364,29.1784,28.6515,28.9068,391680.81313073,0
+NSA.US,D,20191107,000000,28.8808,29.0483,28.4164,28.767,285688.42430628,0
+NSA.US,D,20191108,000000,28.899,28.9953,28.4491,28.4587,358777.64038303,0
+NSA.US,D,20191111,000000,28.4067,28.767,28.3874,28.7391,229152.50777381,0
+NSA.US,D,20191112,000000,28.7585,28.9597,28.1148,28.134,325920.1347731,0
+NSA.US,D,20191113,000000,28.1061,28.6264,28.0694,28.6168,354562.77114677,0
+NSA.US,D,20191114,000000,28.6428,28.8548,28.5964,28.8268,165715.66399386,0
+NSA.US,D,20191115,000000,28.7912,28.8268,28.5724,28.6794,289241.12004521,0
+NSA.US,D,20191118,000000,28.688,29.1186,28.5281,28.7121,416878.69427289,0
+NSA.US,D,20191119,000000,28.82,28.9953,28.5917,28.6428,160004.15810683,0
+NSA.US,D,20191120,000000,28.6168,29.109,28.4395,29.0483,412411.6178895,0
+NSA.US,D,20191121,000000,29.109,29.109,28.6611,28.9154,254322.36589962,0
+NSA.US,D,20191122,000000,28.9675,29.1543,28.5378,28.7488,231803.2775422,0
+NSA.US,D,20191125,000000,28.8268,29.2507,28.7121,29.1467,628873.85081673,0
+NSA.US,D,20191126,000000,29.1186,29.6727,29.1004,29.6727,761993.55735321,0
+NSA.US,D,20191127,000000,29.6361,29.9281,29.5697,29.769,459690.59802249,0
+NSA.US,D,20191129,000000,29.744,29.7604,29.4183,29.4974,250385.65104782,0
+NSA.US,D,20191202,000000,29.4443,29.5176,28.8451,29.0926,574769.70936937,0
+NSA.US,D,20191203,000000,29.1283,29.9733,29.1283,29.956,350444.42563346,0
+NSA.US,D,20191204,000000,29.8047,30.1738,29.8047,30.0619,524170.52074418,0
+NSA.US,D,20191205,000000,30.0061,30.378,29.876,30.3163,793235.06902056,0
+NSA.US,D,20191206,000000,30.324,30.5986,30.114,30.1496,488937.28608182,0
+NSA.US,D,20191209,000000,30.2286,30.852,30.0524,30.746,542428.03483807,0
+NSA.US,D,20191210,000000,30.7933,30.8964,29.744,30.0331,676553.4562945,0
+NSA.US,D,20191211,000000,30.0792,30.2547,29.2246,29.4443,508896.93894634,0
+NSA.US,D,20191212,000000,29.4087,29.638,28.7863,28.8393,622839.56129698,0
+NSA.US,D,20191213,000000,28.8296,28.8528,28.2255,28.4144,448317.40494415,0
+NSA.US,D,20191216,000000,28.5455,28.6803,28.2804,28.5378,976531.54315806,0
+NSA.US,D,20191217,000000,28.7063,29.1149,28.5917,28.9809,1189950.684088,0
+NSA.US,D,20191218,000000,29.0445,29.2738,28.9462,29.0695,663949.32627596,0
+NSA.US,D,20191219,000000,29.0532,29.2738,28.8672,28.9722,483241.34853721,0
+NSA.US,D,20191220,000000,29.0002,29.2227,28.848,29.0445,1369120.5095963,0
+NSA.US,D,20191223,000000,29.1062,29.3114,28.9106,28.9462,385301.94429888,0
+NSA.US,D,20191224,000000,28.9722,29.2132,28.7863,29.1149,149318.04787372,0
+NSA.US,D,20191226,000000,29.1515,29.3018,29.0609,29.2834,130728.40914165,0
+NSA.US,D,20191227,000000,29.3904,29.3991,29.1515,29.3114,255916.56416283,0
+NSA.US,D,20191230,000000,29.2921,29.4984,29.0358,29.3383,214036.6851791,0
+NSA.US,D,20191231,000000,29.347,29.9425,29.347,29.8962,380114.57260647,0
+NSA.US,D,20200102,000000,29.8962,29.9328,29.3817,29.6757,451129.04758416,0
+NSA.US,D,20200103,000000,29.5957,30.4146,29.5957,30.3972,449132.14819717,0
+NSA.US,D,20200106,000000,30.3423,30.6006,30.2538,30.4233,291444.55944156,0
+NSA.US,D,20200107,000000,30.2364,30.4666,30.2364,30.3588,206973.84717051,0
+NSA.US,D,20200108,000000,30.3423,30.6353,30.2538,30.5302,302709.81201249,0
+NSA.US,D,20200109,000000,30.5032,30.5967,30.2084,30.4059,272514.49295537,0
+NSA.US,D,20200110,000000,30.4059,30.4618,30.0765,30.2798,520457.99002314,0
+NSA.US,D,20200113,000000,30.2633,30.9388,30.2181,30.8482,354550.31647283,0
+NSA.US,D,20200114,000000,30.877,30.9388,30.5216,30.7509,206681.16233313,0
+NSA.US,D,20200115,000000,30.8482,31.4195,30.8482,31.1787,351740.74961181,0
+NSA.US,D,20200116,000000,30.7971,31.3308,30.7971,31.1613,289114.4975269,0
+NSA.US,D,20200117,000000,31.224,31.3308,31.0081,31.0813,349123.19230724,0
+NSA.US,D,20200121,000000,31.064,31.2933,30.8723,31.1787,357275.81428482,0
+NSA.US,D,20200122,000000,31.2144,31.3482,30.9021,30.9907,300170.09641999,0
+NSA.US,D,20200123,000000,31.0448,31.2144,30.8049,31.1237,295351.17549804,0
+NSA.US,D,20200124,000000,31.1237,31.169,30.9483,31.0813,211227.11831808,0
+NSA.US,D,20200127,000000,30.9301,31.275,30.8578,31.064,308086.07959286,0
+NSA.US,D,20200128,000000,31.0274,31.2404,30.9301,31.0448,291274.34556449,0
+NSA.US,D,20200129,000000,31.0448,31.0813,30.7075,30.7884,239695.38925672,0
+NSA.US,D,20200130,000000,30.6102,31.064,30.6102,30.877,292476.22159888,0
+NSA.US,D,20200131,000000,30.8578,30.9907,30.2893,30.3683,304937.12286721,0
+NSA.US,D,20200203,000000,30.4233,30.6815,30.2538,30.6353,345416.88892316,0
+NSA.US,D,20200204,000000,30.7701,31.0371,30.587,31.0274,221721.21899475,0
+NSA.US,D,20200205,000000,31.1237,31.2568,30.7787,31.0177,287791.18842169,0
+NSA.US,D,20200206,000000,31.1516,31.4802,31.0177,31.303,241654.92462192,0
+NSA.US,D,20200207,000000,31.5611,32.1576,31.381,31.8175,297427.9923761,0
+NSA.US,D,20200210,000000,32.0062,32.067,31.7481,31.9793,205935.95767623,0
+NSA.US,D,20200211,000000,32.093,32.6461,32.093,32.4225,319545.41749922,0
+NSA.US,D,20200212,000000,32.4591,32.8591,32.1027,32.6461,294601.81928317,0
+NSA.US,D,20200213,000000,32.5738,33.0815,32.4321,33.0209,182077.9918712,0
+NSA.US,D,20200214,000000,33.1519,33.7502,33.1432,33.6683,238941.88148387,0
+NSA.US,D,20200218,000000,33.7502,33.9843,33.5305,33.8899,351300.68446624,0
+NSA.US,D,20200219,000000,33.8013,33.8013,32.1826,32.1826,758721.09177774,0
+NSA.US,D,20200220,000000,32.1306,32.1913,31.6932,32.1576,403198.27284876,0
+NSA.US,D,20200221,000000,32.7511,32.7511,32.3705,32.593,466307.14354852,0
+NSA.US,D,20200224,000000,32.2279,32.8773,32.2279,32.7607,254320.29012063,0
+NSA.US,D,20200225,000000,32.7511,33.7916,32.6094,32.7877,784582.18430674,0
+NSA.US,D,20200226,000000,33.0209,33.8803,32.833,33.3754,710941.84890852,0
+NSA.US,D,20200227,000000,33.0633,33.2329,31.4455,31.4455,558836.02985317,0
+NSA.US,D,20200228,000000,31.0987,31.0987,29.7468,30.0022,783391.7250568,0
+NSA.US,D,20200302,000000,30.2364,31.6411,30.1912,31.5246,566212.31048901,0
+NSA.US,D,20200303,000000,31.5332,32.4225,31.2568,31.6498,545098.52450686,0
+NSA.US,D,20200304,000000,32.2087,32.7,31.8309,32.2906,607232.81697148,0
+NSA.US,D,20200305,000000,31.8994,32.1027,31.5082,32.0506,630238.67550171,0
+NSA.US,D,20200306,000000,31.4002,32.2906,31.3559,32.174,618923.60423506,0
+NSA.US,D,20200309,000000,30.5822,31.0813,30.0119,30.6102,729278.24260398,0
+NSA.US,D,20200310,000000,31.2933,32.0062,30.2277,31.5082,732091.96102297,0
+NSA.US,D,20200311,000000,30.8924,30.9907,29.3721,30.2007,731223.24751626,0
+NSA.US,D,20200312,000000,28.5214,28.7101,25.9613,26.8767,1090525.0220939,0
+NSA.US,D,20200313,000000,27.9096,29.0059,25.6289,27.2717,833881.93528509,0
+NSA.US,D,20200316,000000,25.8881,26.5193,20.9145,21.1478,811560.04593159,0
+NSA.US,D,20200317,000000,21.956,22.3434,20.429,21.3009,1142744.3562196,0
+NSA.US,D,20200318,000000,19.8384,20.7633,17.3669,20.5109,939389.62971572,0
+NSA.US,D,20200319,000000,20.429,23.1046,20.1832,22.8281,661211.37379005,0
+NSA.US,D,20200320,000000,22.9725,23.8234,20.9232,21.5341,1042557.9212262,0
+NSA.US,D,20200323,000000,21.5341,22.145,20.0802,20.4935,441351.09065854,0
+NSA.US,D,20200324,000000,21.5611,22.0553,20.7171,21.7316,508680.02004204,0
+NSA.US,D,20200325,000000,21.5611,23.3127,20.9954,21.3462,645002.65355786,0
+NSA.US,D,20200326,000000,21.669,22.9263,20.9772,22.908,664776.52420291,0
+NSA.US,D,20200327,000000,22.3154,24.5922,21.9109,23.807,443337.61115059,0
+NSA.US,D,20200330,000000,24.2376,25.5759,23.3522,25.5586,493938.87555477,0
+NSA.US,D,20200331,000000,26.0412,26.9046,25.0634,26.5799,836760.00285273,0
+NSA.US,D,20200401,000000,25.2965,25.47,23.9408,24.5431,517395.17812551,0
+NSA.US,D,20200402,000000,24.5873,25.9344,24.1558,25.8005,598102.50309029,0
+NSA.US,D,20200403,000000,25.3504,25.97,24.7676,25.4035,593193.28578234,0
+NSA.US,D,20200406,000000,26.3843,27.5694,26.0162,27.318,431279.41100604,0
+NSA.US,D,20200407,000000,28.1523,28.7295,27.1368,27.6041,598300.73998371,0
+NSA.US,D,20200408,000000,27.9365,28.4298,26.2215,26.9576,466993.18850425,0
+NSA.US,D,20200409,000000,27.0212,28.0233,26.6801,27.847,446944.27714321,0
+NSA.US,D,20200413,000000,27.5145,27.95,26.5366,26.9412,360863.79826654,0
+NSA.US,D,20200414,000000,26.2215,27.4615,25.9796,26.1165,345294.41796283,0
+NSA.US,D,20200415,000000,25.3331,26.2947,24.2906,24.3552,384715.53673462,0
+NSA.US,D,20200416,000000,24.4352,24.9728,23.3127,23.492,603659.36344267,0
+NSA.US,D,20200417,000000,23.9505,24.6596,23.0708,23.8417,525206.33445948,0
+NSA.US,D,20200420,000000,24.0045,24.5345,23.7713,24.4988,650514.88466199,0
+NSA.US,D,20200421,000000,23.698,24.9207,23.698,24.8129,559976.67040738,0
+NSA.US,D,20200422,000000,25.1452,25.5297,24.703,25.4314,402639.88830085,0
+NSA.US,D,20200423,000000,25.1367,25.5297,24.4429,24.7222,475376.22194955,0
+NSA.US,D,20200424,000000,24.8292,25.18,24.5431,24.6943,413447.43160479,0
+NSA.US,D,20200427,000000,24.7406,26.0499,24.678,25.7629,397245.97659907,0
+NSA.US,D,20200428,000000,25.2253,26.5799,24.9554,26.1405,537197.0717869,0
+NSA.US,D,20200429,000000,26.867,26.867,25.6828,25.8881,514196.40270414,0
+NSA.US,D,20200430,000000,25.3698,25.9257,25.2791,25.5759,490918.61712641,0
+NSA.US,D,20200501,000000,24.8659,24.8937,23.5719,24.255,502156.88457048,0
+NSA.US,D,20200504,000000,23.9862,24.0122,23.0246,23.3301,461965.65179394,0
+NSA.US,D,20200505,000000,23.7077,25.099,23.542,24.3456,359298.66090917,0
+NSA.US,D,20200506,000000,24.4352,24.5248,23.6538,23.7887,296481.43715731,0
+NSA.US,D,20200507,000000,24.0661,25.2618,23.887,24.912,429682.09907434,0
+NSA.US,D,20200508,000000,25.3244,26.6262,25.234,26.6165,270258.1211948,0
+NSA.US,D,20200511,000000,26.3284,26.5991,25.5855,26.2215,323784.15819386,0
+NSA.US,D,20200512,000000,26.3659,26.4643,23.6441,23.7434,880023.38853234,0
+NSA.US,D,20200513,000000,23.4823,24.0045,22.6788,22.8002,491689.76902065,0
+NSA.US,D,20200514,000000,22.4773,22.567,21.4715,22.4957,451394.74729469,0
+NSA.US,D,20200515,000000,22.486,22.486,21.7499,21.9927,546679.23020665,0
+NSA.US,D,20200518,000000,22.6835,23.7521,22.5892,23.2404,487031.72097032,0
+NSA.US,D,20200519,000000,23.2309,23.5189,22.7732,23.1142,398251.69151903,0
+NSA.US,D,20200520,000000,23.7521,23.7521,22.8136,23.0872,422038.04294895,0
+NSA.US,D,20200521,000000,23.0535,23.8513,23.0535,23.7521,358579.40348963,0
+NSA.US,D,20200522,000000,23.7434,24.1828,23.5381,24.1654,438165.8078006,0
+NSA.US,D,20200526,000000,24.6509,25.3418,24.3898,25.2791,500629.1112349,0
+NSA.US,D,20200527,000000,25.9439,26.5096,25.4122,26.4903,683342.2914766,0
+NSA.US,D,20200528,000000,26.5799,27.1368,26.3023,26.9759,428405.49499636,0
+NSA.US,D,20200529,000000,26.734,27.2457,26.3746,26.9499,758257.1551738,0
+NSA.US,D,20200601,000000,26.9576,27.8662,26.816,27.5049,503993.94897536,0
+NSA.US,D,20200602,000000,27.8844,28.1166,27.3622,27.8662,737687.22328665,0
+NSA.US,D,20200603,000000,28.4298,29.0378,28.3007,28.6369,632950.68075028,0
+NSA.US,D,20200604,000000,28.2515,28.9347,27.9634,28.5301,642632.11395293,0
+NSA.US,D,20200605,000000,29.6323,30.3076,29.3914,29.4193,537045.53992073,0
+NSA.US,D,20200608,000000,30.0012,30.0099,29.2026,29.4463,768424.32065978,0
+NSA.US,D,20200609,000000,29.0503,29.6977,28.8258,29.24,462737.84157769,0
+NSA.US,D,20200610,000000,29.0156,29.0416,28.1437,28.5647,687692.08634713,0
+NSA.US,D,20200611,000000,27.4615,27.5328,26.5452,26.5722,578965.89659474,0
+NSA.US,D,20200612,000000,27.4355,27.4355,26.5799,27.3536,545842.69127425,0
+NSA.US,D,20200615,000000,26.5635,28.8702,26.392,28.5974,1098017.5463531,0
+NSA.US,D,20200616,000000,29.56,30.1044,28.978,29.2603,517158.53932081,0
+NSA.US,D,20200617,000000,29.2603,29.5138,28.1158,28.1158,610504.24465745,0
+NSA.US,D,20200618,000000,27.925,28.4241,27.5886,27.9991,561127.68985653,0
+NSA.US,D,20200619,000000,28.3065,28.4702,25.6733,25.6733,2971384.2120719,0
+NSA.US,D,20200622,000000,25.5924,26.1906,25.3996,26.0731,822722.54744258,0
+NSA.US,D,20200623,000000,26.4634,26.6714,25.1645,25.2657,755544.11203575,0
+NSA.US,D,20200624,000000,24.9554,25.3003,24.2559,25.0113,530997.75783756,0
+NSA.US,D,20200625,000000,24.8649,25.3554,24.3389,25.3187,526053.25228681,0
+NSA.US,D,20200626,000000,25.2657,25.3996,24.4025,24.4381,1342657.4411605,0
+NSA.US,D,20200629,000000,25.2098,26.2736,24.7194,25.7811,432443.92301863,0
+NSA.US,D,20200630,000000,25.7629,26.4893,25.6733,26.0259,423758.86373047,0
+NSA.US,D,20200701,000000,26.2263,27.4066,26.1541,27.2091,389114.11241138,0
+NSA.US,D,20200702,000000,27.6966,27.7804,27.0173,27.29,304295.70715975,0
+NSA.US,D,20200706,000000,27.2534,27.4452,26.1357,26.182,316116.23061011,0
+NSA.US,D,20200707,000000,25.8285,26.1541,25.5557,25.9546,402111.60254826,0
+NSA.US,D,20200708,000000,25.9729,26.5452,25.8823,26.1357,381976.54635921,0
+NSA.US,D,20200709,000000,26.0635,26.1906,25.7811,26.0355,264915.06607825,0
+NSA.US,D,20200710,000000,26.1541,26.4634,25.8997,26.0635,313953.26890403,0
+NSA.US,D,20200713,000000,26.2176,26.4093,25.6733,25.9083,248863.06715969,0
+NSA.US,D,20200714,000000,26.0731,26.6811,26.0731,26.444,259603.14764651,0
+NSA.US,D,20200715,000000,26.9894,27.0992,26.4729,26.7543,365258.22238533,0
+NSA.US,D,20200716,000000,26.6175,26.8449,26.2736,26.444,244878.60939115,0
+NSA.US,D,20200717,000000,26.5183,27.4258,26.3631,27.2341,200445.52225149,0
+NSA.US,D,20200720,000000,27.1078,27.2986,26.6175,26.6994,331314.04647487,0
+NSA.US,D,20200721,000000,27.2178,27.4452,26.8988,27.0539,291529.66638009,0
+NSA.US,D,20200722,000000,26.736,27.2948,26.736,27.2534,256035.92145467,0
+NSA.US,D,20200723,000000,27.1629,27.3536,26.6898,27.0078,315528.78515636,0
+NSA.US,D,20200724,000000,27.0173,27.2178,26.3631,26.528,266507.18856247,0
+NSA.US,D,20200727,000000,26.4267,26.7457,26.2263,26.6367,275284.62001561,0
+NSA.US,D,20200728,000000,26.4344,27.6879,26.4344,27.554,228828.68625159,0
+NSA.US,D,20200729,000000,27.5713,27.8623,27.2091,27.6716,345781.18813565,0
+NSA.US,D,20200730,000000,27.2091,27.7978,27.1165,27.7804,215063.15788895,0
+NSA.US,D,20200731,000000,27.5636,27.9894,27.0078,27.9894,555587.43573606,0
+NSA.US,D,20200803,000000,28.0165,28.2159,27.2621,28.1071,328968.4162178,0
+NSA.US,D,20200804,000000,28.0984,28.9058,28.0984,28.6611,341415.82492271,0
+NSA.US,D,20200805,000000,28.8258,29.0426,28.4423,28.8161,463864.98956848,0
+NSA.US,D,20200806,000000,28.6697,28.9423,28.1523,28.6158,296463.7930359,0
+NSA.US,D,20200807,000000,28.8258,31.0775,28.8258,30.141,389679.76218576,0
+NSA.US,D,20200810,000000,30.1044,31.0688,30.0311,30.8049,406917.03090678,0
+NSA.US,D,20200811,000000,31.2663,31.3039,29.7508,29.9127,259953.95429558,0
+NSA.US,D,20200812,000000,30.2605,30.2605,29.6775,29.8134,226586.84494395,0
+NSA.US,D,20200813,000000,29.6158,30.0408,29.4241,29.5697,234704.17867872,0
+NSA.US,D,20200814,000000,29.4877,30.0408,29.3519,29.7864,294784.48783416,0
+NSA.US,D,20200817,000000,29.8779,30.2508,29.7064,30.1505,309118.77963968,0
+NSA.US,D,20200818,000000,30.0697,30.3289,29.7421,30.0697,216654.24248368,0
+NSA.US,D,20200819,000000,30.1959,30.2007,29.0513,29.0782,271767.2125195,0
+NSA.US,D,20200820,000000,28.978,30.1862,28.8605,30.0224,321604.59025587,0
+NSA.US,D,20200821,000000,30.1505,30.7865,29.429,30.777,500762.99897967,0
+NSA.US,D,20200824,000000,30.932,30.9984,30.1602,30.7296,283641.70622356,0
+NSA.US,D,20200825,000000,30.6959,31.0948,30.5862,31.012,222664.66054506,0
+NSA.US,D,20200826,000000,30.8309,30.8309,30.4059,30.7962,222188.26926719,0
+NSA.US,D,20200827,000000,30.7962,31.4755,30.7962,31.1401,232459.22370258,0
+NSA.US,D,20200828,000000,31.3318,31.3675,30.7219,31.2481,443651.05377786,0
+NSA.US,D,20200831,000000,31.1304,31.5496,31.012,31.1584,934793.85503503,0
+NSA.US,D,20200901,000000,30.7962,31.2327,30.4059,31.012,253200.4073563,0
+NSA.US,D,20200902,000000,30.9406,31.4755,30.8049,31.4032,436740.78552494,0
+NSA.US,D,20200903,000000,31.6035,31.7857,30.8144,31.0871,447290.93223431,0
+NSA.US,D,20200904,000000,31.1208,31.3136,30.3866,31.0216,254629.58118993,0
+NSA.US,D,20200908,000000,30.932,30.9947,30.431,30.7133,355071.33699897,0
+NSA.US,D,20200909,000000,30.7393,31.6932,30.5052,31.195,866511.10520629,0
+NSA.US,D,20200910,000000,31.0496,31.2663,30.7683,31.0033,318988.07084079,0
+NSA.US,D,20200911,000000,31.0948,31.6315,30.8049,31.3231,218853.53032206,0
+NSA.US,D,20200914,000000,31.5226,32.4139,31.3578,32.201,294321.58911971,0
+NSA.US,D,20200915,000000,32.2105,32.5411,31.5968,31.6969,148178.445209,0
+NSA.US,D,20200916,000000,31.9003,32.3214,31.7635,32.0824,397461.85761388,0
+NSA.US,D,20200917,000000,31.7442,32.1393,31.4504,31.7539,195819.64877549,0
+NSA.US,D,20200918,000000,31.9263,31.9263,31.2384,31.5139,965917.04730003,0
+NSA.US,D,20200921,000000,31.1565,31.5611,30.534,31.1565,317660.6101776,0
+NSA.US,D,20200922,000000,31.1844,31.5226,31.1017,31.3675,255454.70333787,0
+NSA.US,D,20200923,000000,29.8461,30.0368,29.2306,29.268,4083591.7835908,0
+NSA.US,D,20200924,000000,29.5793,29.9742,29.1832,29.4328,984384.21507178,0
+NSA.US,D,20200925,000000,29.3866,29.9926,29.2941,29.9078,878576.57057731,0
+NSA.US,D,20200928,000000,30.7239,30.8433,30.1478,30.5688,706308.71020605,0
+NSA.US,D,20200929,000000,30.431,30.7807,30.1939,30.4869,604159.62617891,0
+NSA.US,D,20200930,000000,30.7239,30.8346,29.7941,30.0004,693372.45554933,0
+NSA.US,D,20201001,000000,30.0562,30.7807,29.9271,30.6805,577997.54569658,0
+NSA.US,D,20201002,000000,30.3675,31.5872,30.1111,31.4591,1118831.3822714,0
+NSA.US,D,20201005,000000,31.3675,32.0005,30.772,31.9003,342666.48176332,0
+NSA.US,D,20201006,000000,32.1836,32.2105,31.119,31.2558,738436.57950152,0
+NSA.US,D,20201007,000000,31.3848,31.7057,31.2124,31.5052,482234.59572775,0
+NSA.US,D,20201008,000000,31.7635,32.0468,31.4504,31.5226,398158.28146454,0
+NSA.US,D,20201009,000000,31.7539,31.9263,31.0563,31.4041,633681.35495425,0
+NSA.US,D,20201012,000000,31.3136,31.6748,31.0187,31.5515,384111.48504894,0
+NSA.US,D,20201013,000000,31.6892,31.6892,31.066,31.3136,822628.0994986,0
+NSA.US,D,20201014,000000,31.3675,31.6152,30.8433,30.9647,502415.31905456,0
+NSA.US,D,20201015,000000,30.7432,31.3039,30.7432,31.1017,602002.8918098,0
+NSA.US,D,20201016,000000,31.038,31.038,30.2855,30.6159,765478.79027501,0
+NSA.US,D,20201019,000000,30.9185,31.0746,29.8172,29.8904,655588.08851003,0
+NSA.US,D,20201020,000000,30.0186,30.6989,30.0186,30.5688,383279.09767453,0
+NSA.US,D,20201021,000000,30.459,30.565,29.9742,30.2855,871066.40219668,0
+NSA.US,D,20201022,000000,30.2768,30.882,30.2209,30.7807,349053.65371112,0
+NSA.US,D,20201023,000000,31.0004,31.3231,30.853,31.275,461492.37418456,0
+NSA.US,D,20201026,000000,30.9465,31.8116,30.9089,31.7249,600664.01436218,0
+NSA.US,D,20201027,000000,31.7442,32.1104,31.3491,31.3752,423151.69837632,0
+NSA.US,D,20201028,000000,30.8993,31.6344,30.5784,31.0284,581260.6702666,0
+NSA.US,D,20201029,000000,31.0746,31.5226,30.5784,31.3848,475426.04064528,0
+NSA.US,D,20201030,000000,31.3415,31.487,30.9368,31.0843,363388.98340614,0
+NSA.US,D,20201102,000000,31.3578,31.6344,30.9647,31.4504,333938.86900591,0
+NSA.US,D,20201103,000000,31.8444,32.2578,31.6701,32.0372,494508.67688712,0
+NSA.US,D,20201104,000000,32.0294,32.727,31.8541,32.2665,240058.65057971,0
+NSA.US,D,20201105,000000,32.1923,32.2481,31.4137,31.5226,414987.6596143,0
+NSA.US,D,20201106,000000,31.6518,32.8262,31.222,31.6247,493142.81431265,0
+NSA.US,D,20201109,000000,33.0825,34.3292,30.1574,30.2393,629155.11886969,0
+NSA.US,D,20201110,000000,30.1843,32.7154,30.0755,32.6421,1167835.3347439,0
+NSA.US,D,20201111,000000,32.7241,33.4486,32.2105,33.202,447078.16488798,0
+NSA.US,D,20201112,000000,33.0642,33.2116,32.2481,32.781,396047.21423317,0
+NSA.US,D,20201113,000000,33.1384,33.5509,33.0546,33.4043,720514.30371428,0
+NSA.US,D,20201116,000000,34.1193,34.257,33.0459,33.625,429037.56969838,0
+NSA.US,D,20201117,000000,33.4486,34.0547,33.2386,33.8263,350777.58816112,0
+NSA.US,D,20201118,000000,33.8263,33.9458,32.5979,32.623,375461.7140036,0
+NSA.US,D,20201119,000000,32.5603,33.0642,32.3773,32.5979,352642.67558235,0
+NSA.US,D,20201120,000000,32.2857,32.4775,31.4773,31.8541,437675.92395929,0
+NSA.US,D,20201123,000000,31.9263,32.3214,30.9725,31.066,900657.66956813,0
+NSA.US,D,20201124,000000,31.487,32.0632,31.1844,31.275,688243.20566859,0
+NSA.US,D,20201125,000000,31.2558,31.5072,30.9725,31.275,314713.00401384,0
+NSA.US,D,20201127,000000,31.1103,31.2384,30.6063,30.9185,142443.0678636,0
+NSA.US,D,20201130,000000,31.0746,31.5611,30.9185,31.1652,376086.52347917,0
+NSA.US,D,20201201,000000,31.2558,31.5515,30.9647,31.3039,458645.44330174,0
+NSA.US,D,20201202,000000,31.1844,31.4773,30.2768,30.4782,408597.37399802,0
+NSA.US,D,20201203,000000,30.459,30.9281,30.459,30.7432,403674.66412664,0
+NSA.US,D,20201204,000000,31.2384,31.6797,30.9725,31.2654,276680.58138541,0
+NSA.US,D,20201207,000000,31.1652,31.6892,31.0746,31.3415,478308.2597709,0
+NSA.US,D,20201208,000000,31.2124,31.4504,31.0091,31.1017,290383.83637841,0
+NSA.US,D,20201209,000000,31.1468,31.5226,30.7904,31.1381,304503.28505861,0
+NSA.US,D,20201210,000000,30.9368,31.3752,30.9368,31.194,407879.15446798,0
+NSA.US,D,20201211,000000,31.0187,31.6065,30.9561,31.4773,289678.0715223,0
+NSA.US,D,20201214,000000,31.7279,32.358,31.3395,31.5525,467913.79648567,0
+NSA.US,D,20201215,000000,31.6633,32.3483,31.2364,32.33,343167.78238905,0
+NSA.US,D,20201216,000000,32.4783,32.8031,31.8955,32.1903,390551.58936096,0
+NSA.US,D,20201217,000000,32.4321,32.9881,32.1865,32.886,264309.97650308,0
+NSA.US,D,20201218,000000,32.8677,32.9601,32.33,32.3956,991551.87991928,0
+NSA.US,D,20201221,000000,31.8858,32.7558,31.5621,32.702,226848.39309651,0
+NSA.US,D,20201222,000000,32.6547,33.2202,32.488,33.1278,359927.6219427,0
+NSA.US,D,20201223,000000,33.1914,33.6732,32.5998,32.7471,786564.55324082,0
+NSA.US,D,20201224,000000,32.8955,33.1779,32.7471,33.1365,110729.31647635,0
+NSA.US,D,20201228,000000,33.3215,33.359,32.4504,32.8581,334307.31977638,0
+NSA.US,D,20201229,000000,32.8677,33.0815,32.3956,32.4504,298613.26217856,0
+NSA.US,D,20201230,000000,32.5623,32.9139,32.2279,32.7935,356991.43256338,0
+NSA.US,D,20201231,000000,32.9139,33.5084,32.7231,33.387,320282.31904016,0
+NSA.US,D,20210104,000000,33.5257,33.7753,31.8762,31.8955,470723.36334668,0
+NSA.US,D,20210105,000000,31.9138,32.1364,31.3117,31.6363,630763.84758582,0
+NSA.US,D,20210106,000000,31.8386,32.302,31.5708,31.7664,603309.59468311,0
+NSA.US,D,20210107,000000,31.7279,32.9226,31.3299,32.9226,560376.25786268,0
+NSA.US,D,20210108,000000,33.3215,34.7388,33.043,34.4892,850684.328308,0
+NSA.US,D,20210111,000000,34.2764,34.5499,33.4987,34.3409,605397.82834559,0
+NSA.US,D,20210112,000000,34.3688,34.4709,33.1461,33.6452,337089.90151055,0
+NSA.US,D,20210113,000000,33.784,34.2118,33.6,33.7753,345592.29224769,0
+NSA.US,D,20210114,000000,33.8129,34.0065,33.4699,33.8321,294362.06680999,0
+NSA.US,D,20210115,000000,33.5526,34.1828,33.3118,34.1558,404457.23280533,0
+NSA.US,D,20210119,000000,34.5075,34.5268,33.6192,33.784,358950.96792858,0
+NSA.US,D,20210120,000000,33.6096,34.23,33.5903,33.9708,540047.1163382,0
+NSA.US,D,20210121,000000,33.8957,33.943,33.1818,33.4795,334930.05347294,0
+NSA.US,D,20210122,000000,33.414,34.0065,33.3118,33.7107,375912.15804412,0
+NSA.US,D,20210125,000000,33.6192,34.4892,33.2107,34.2945,808815.8661087,0
+NSA.US,D,20210126,000000,34.4796,34.9247,34.3504,34.4796,347589.19163469,0
+NSA.US,D,20210127,000000,34.0537,34.8419,33.5526,33.8764,536129.08349729,0
+NSA.US,D,20210128,000000,33.9882,34.2021,33.3957,33.73,413251.27049037,0
+NSA.US,D,20210129,000000,33.7569,34.6742,33.3215,33.8601,407584.3938516,0
+NSA.US,D,20210201,000000,33.9333,34.707,33.2299,34.6839,332625.93879565,0
+NSA.US,D,20210202,000000,34.7292,35.0355,34.3881,34.8322,227409.89131292,0
+NSA.US,D,20210203,000000,34.6088,34.6665,33.6636,34.4709,213731.54566778,0
+NSA.US,D,20210204,000000,34.5817,35.0913,34.5817,35.0355,250693.90422761,0
+NSA.US,D,20210205,000000,35.2128,35.2764,34.258,34.8053,341035.9573678,0
+NSA.US,D,20210208,000000,34.7956,34.9893,34.4709,34.7292,259499.35869708,0
+NSA.US,D,20210209,000000,34.8785,35.342,34.7205,35.342,398457.19363889,0
+NSA.US,D,20210210,000000,35.6203,36.0096,34.7118,34.9344,282028.82594945,0
+NSA.US,D,20210211,000000,35.0259,35.2571,34.6935,35.101,303495.49435966,0
+NSA.US,D,20210212,000000,34.944,35.2041,34.5634,34.9796,333103.36796301,0
+NSA.US,D,20210216,000000,34.9623,35.0731,34.2118,34.8689,257700.6962035,0
+NSA.US,D,20210217,000000,34.7118,35.5731,34.2851,35.3053,425884.46141476,0
+NSA.US,D,20210218,000000,35.2128,35.4624,34.786,34.786,447682.21657365,0
+NSA.US,D,20210219,000000,34.8689,35.1463,34.5634,34.9526,283890.79970218,0
+NSA.US,D,20210222,000000,34.7388,35.4161,34.4796,35.2397,256566.28298625,0
+NSA.US,D,20210223,000000,35.2301,37.2323,34.7485,36.9163,428407.57077535,0
+NSA.US,D,20210224,000000,37.0184,37.742,36.1676,36.4172,314684.9809975,0
+NSA.US,D,20210225,000000,36.4076,37.6862,36.2457,36.7139,356347.94107692,0
+NSA.US,D,20210226,000000,36.87,37.0512,35.7215,35.7215,369036.14014451,0
+NSA.US,D,20210301,000000,36.2216,37.0011,35.5365,35.6203,297135.3075387,0
+NSA.US,D,20210302,000000,35.5173,35.9055,34.8977,35.4624,584654.5689129,0
+NSA.US,D,20210303,000000,35.3323,35.4257,34.8689,35.1656,256689.79183607,0
+NSA.US,D,20210304,000000,35.1193,35.8699,34.2851,34.9344,300875.86127609,0
+NSA.US,D,20210305,000000,35.3515,35.4354,34.6183,35.2571,366180.90614575,0
+NSA.US,D,20210308,000000,35.4527,36.3979,35.0133,35.9711,257160.99366648,0
+NSA.US,D,20210309,000000,36.1397,36.7496,36.0192,36.0722,240530.89029961,0
+NSA.US,D,20210310,000000,36.0722,36.7139,35.8323,36.5183,466326.86344891,0
+NSA.US,D,20210311,000000,36.5,36.8527,36.2872,36.6387,315829.7731097,0
+NSA.US,D,20210312,000000,36.7149,38.0223,36.5742,38.0031,1110876.9971872,0
+NSA.US,D,20210315,000000,38.0696,39.0129,37.8219,38.6207,291206.88274737,0
+NSA.US,D,20210316,000000,38.4443,38.8172,38.0984,38.4897,307305.58669316,0
+NSA.US,D,20210317,000000,38.4897,38.584,37.8692,38.3134,379618.46142821,0
+NSA.US,D,20210318,000000,38.0984,38.3403,37.6765,38.0696,295255.68966456,0
+NSA.US,D,20210319,000000,38.0696,38.0696,36.4336,36.4799,1025021.7403308,0
+NSA.US,D,20210322,000000,36.4799,36.5742,36.2033,36.527,300712.91262549,0
+NSA.US,D,20210323,000000,36.4605,37.2428,36.2659,37.0223,246738.5073649,0
+NSA.US,D,20210324,000000,37.0223,37.4712,36.5839,36.9191,294561.34159289,0
+NSA.US,D,20210325,000000,36.7881,37.2091,36.2129,37.0598,1141549.7454118,0
+NSA.US,D,20210326,000000,37.3498,37.6765,36.9664,37.6668,334673.69476786,0
+NSA.US,D,20210329,000000,37.714,38.3316,37.3208,37.6398,964813.77076761,0
+NSA.US,D,20210330,000000,37.6119,37.9482,37.4424,37.6862,185729.28711209,0
+NSA.US,D,20210331,000000,37.9106,37.9982,37.2091,37.3305,1165589.3418783,0
+NSA.US,D,20210401,000000,37.5001,37.8268,37.3026,37.743,966948.70945735,0
+NSA.US,D,20210405,000000,37.8075,38.0126,37.3114,37.9482,454689.00854954,0
+NSA.US,D,20210406,000000,38.032,38.509,37.6311,37.9761,989266.44725288,0
+NSA.US,D,20210407,000000,38.0984,38.5465,37.9665,38.4897,642255.36006651,0
+NSA.US,D,20210408,000000,38.4713,39.0042,38.3316,38.5368,728277.71713149,0
+NSA.US,D,20210409,000000,38.6862,38.9117,38.2373,38.6959,398799.697172,0
+NSA.US,D,20210412,000000,38.8828,39.1651,38.3683,38.8268,403330.08481454,0
+NSA.US,D,20210413,000000,38.9483,39.5746,38.8451,39.5746,423836.70544255,0
+NSA.US,D,20210414,000000,39.5746,39.7336,39.35,39.5186,414164.61324534,0
+NSA.US,D,20210415,000000,39.799,40.2625,39.5746,40.2095,335450.03610958,0
+NSA.US,D,20210416,000000,40.2865,40.4166,39.9117,39.9117,259426.70643249,0
+NSA.US,D,20210419,000000,39.9571,40.4908,39.6496,40.4908,727606.2026287,0
+NSA.US,D,20210420,000000,40.4812,41.4437,40.4812,40.959,651343.12047843,0
+NSA.US,D,20210421,000000,41.09,41.5371,40.9022,41.4823,646361.25090587,0
+NSA.US,D,20210422,000000,41.5198,42.0988,41.3416,41.6865,394640.87396843,0
+NSA.US,D,20210423,000000,41.9582,42.3783,41.6731,42.0141,443762.10795375,0
+NSA.US,D,20210426,000000,42.2299,42.4727,41.5102,41.594,328992.28767617,0
+NSA.US,D,20210427,000000,41.6768,41.8464,41.1923,41.3223,334986.09950564,0
+NSA.US,D,20210428,000000,41.3223,41.7723,41.3223,41.5468,286268.60453358,0
+NSA.US,D,20210429,000000,41.7155,42.2376,41.7155,42.0141,276166.82608575,0
+NSA.US,D,20210430,000000,41.9024,42.7165,41.7058,42.4813,468021.73699308,0
+NSA.US,D,20210503,000000,42.5287,42.7434,41.7155,41.8928,488804.43622656,0
+NSA.US,D,20210504,000000,41.8561,42.6124,41.8561,42.5093,1147714.8090077,0
+NSA.US,D,20210505,000000,42.5093,42.5093,40.7616,42.2666,456088.08358783,0
+NSA.US,D,20210506,000000,42.3879,42.7165,41.8928,42.1259,617242.22325433,0
+NSA.US,D,20210507,000000,42.0429,43.0248,41.9582,42.8283,484167.1459661,0
+NSA.US,D,20210510,000000,42.9121,43.2676,42.7434,42.7627,366708.15400884,0
+NSA.US,D,20210511,000000,38.6014,41.1633,38.4251,40.8376,2823968.6156412,0
+NSA.US,D,20210512,000000,40.8926,40.9022,39.4252,39.9117,1305322.4802723,0
+NSA.US,D,20210513,000000,39.8742,41.8464,39.7518,40.6778,15049107.058015,0
+NSA.US,D,20210514,000000,40.9205,41.014,40.3222,40.5756,1077705.0110605,0
+NSA.US,D,20210517,000000,40.7992,41.3888,40.5381,41.3223,644976.7063205,0
+NSA.US,D,20210518,000000,41.3608,41.4437,40.8733,41.1441,523363.04271764,0
+NSA.US,D,20210519,000000,40.959,41.6412,40.566,41.6229,811760.35860398,0
+NSA.US,D,20210520,000000,41.6229,42.1596,41.2943,41.9486,571938.34682897,0
+NSA.US,D,20210521,000000,41.9119,42.0806,41.3985,41.6962,620598.75787883,0
+NSA.US,D,20210524,000000,41.9775,42.4554,41.594,42.3244,515871.55634791,0
+NSA.US,D,20210525,000000,42.5287,42.5855,42.0709,42.2299,1036838.1122232,0
+NSA.US,D,20210526,000000,42.3976,43.1462,42.2858,42.6597,527499.03235233,0
+NSA.US,D,20210527,000000,42.9304,43.0431,42.5093,42.8003,1241944.7961935,0
+NSA.US,D,20210528,000000,43.3611,43.4729,42.968,43.0991,1058543.4952171,0
+NSA.US,D,20210601,000000,43.1462,43.679,42.8841,43.6512,582766.6479228,0
+NSA.US,D,20210602,000000,43.8187,44.0674,43.4362,43.8746,899317.75423101,0
+NSA.US,D,20210603,000000,44.1377,44.4547,43.5952,44.3901,762519.76732682,0
+NSA.US,D,20210604,000000,44.6425,44.6425,43.8939,44.0442,465226.70058497,0
+NSA.US,D,20210607,000000,44.1926,45.2216,44.1926,44.9605,784992.15065699,0
+NSA.US,D,20210608,000000,44.9412,45.9037,44.9412,45.4933,810805.50026924,0
+NSA.US,D,20210609,000000,45.7168,45.7168,45.422,45.5483,348537.82263246,0
+NSA.US,D,20210610,000000,45.4644,46.2775,45.2216,46.2775,517184.48655817,0
+NSA.US,D,20210611,000000,46.0907,46.2351,45.7168,46.054,520234.84378186,0
+NSA.US,D,20210614,000000,46.1764,46.845,46.1668,46.845,578156.3427892,0
+NSA.US,D,20210615,000000,47.193,47.2044,46.7323,46.7979,1003508.3668934,0
+NSA.US,D,20210616,000000,46.8075,47.2603,46.5339,46.6466,641332.67630609,0
+NSA.US,D,20210617,000000,46.3276,47.1091,46.1475,46.9202,790268.78084591,0
+NSA.US,D,20210618,000000,47.0156,47.3153,46.2053,46.2987,1923453.1369338,0
+NSA.US,D,20210621,000000,46.3922,47.5889,46.3922,47.5051,638771.1650342,0
+NSA.US,D,20210622,000000,47.5705,48.0225,47.2121,47.5522,584000.69853149,0
+NSA.US,D,20210623,000000,47.4568,48.456,47.2796,48.3713,1108948.5985069,0
+NSA.US,D,20210624,000000,48.3713,48.588,47.6082,47.8712,661689.84084692,0
+NSA.US,D,20210625,000000,47.8442,48.72,47.7778,48.3809,1630031.3980056,0
+NSA.US,D,20210628,000000,48.2392,48.4512,47.3153,47.6651,747033.41818264,0
+NSA.US,D,20210629,000000,47.7874,48.1352,47.5051,47.6178,362616.79362238,0
+NSA.US,D,20210630,000000,47.6178,47.9752,47.5137,47.6361,551753.4719442,0
+NSA.US,D,20210701,000000,47.6842,47.9289,47.297,47.4107,674954.06858382,0
+NSA.US,D,20210702,000000,47.8249,48.0755,47.6361,47.9193,516796.31588731,0
+NSA.US,D,20210706,000000,47.8249,49.0399,47.7306,48.9368,1389584.5767549,0
+NSA.US,D,20210707,000000,48.9368,49.4359,48.5495,49.3608,712559.9186301,0
+NSA.US,D,20210708,000000,48.6352,48.9831,48.2768,48.5408,685579.98122627,0
+NSA.US,D,20210709,000000,48.7297,49.6816,48.72,49.6526,779179.96948901,0
+NSA.US,D,20210712,000000,49.6526,50.4254,49.4928,50.3407,438947.33858979,0
+NSA.US,D,20210713,000000,50.1614,50.5382,49.6152,49.672,519519.73792031,0
+NSA.US,D,20210714,000000,49.7471,50.3503,49.5958,50.1711,324192.04876512,0
+NSA.US,D,20210715,000000,50.3223,50.463,49.935,50.303,452554.06985981,0
+NSA.US,D,20210716,000000,50.4447,50.8589,50.228,50.2366,341681.52463325,0
+NSA.US,D,20210719,000000,49.9254,49.934,48.6545,49.1623,895036.46006711,0
+NSA.US,D,20210720,000000,49.4359,50.3965,49.2905,50.2183,991447.05308036,0
+NSA.US,D,20210721,000000,48.3336,50.1046,48.0976,49.803,6031005.6373895,0
+NSA.US,D,20210722,000000,49.9919,51.5835,49.8222,51.2068,5064457.5532769,0
+NSA.US,D,20210723,000000,51.2454,51.8379,51.2454,51.547,3402787.1319277,0
+NSA.US,D,20210726,000000,51.7917,52.0268,51.1876,51.4236,1086756.4453401,0
+NSA.US,D,20210727,000000,51.3387,51.6317,51.1133,51.3773,786388.11202679,0
+NSA.US,D,20210728,000000,51.519,51.8108,50.9621,51.2549,654515.94866244,0
+NSA.US,D,20210729,000000,51.4323,51.8302,51.1278,51.1606,559366.39138474,0
+NSA.US,D,20210730,000000,51.4611,52.2811,51.0103,51.0372,590672.25220074,0
+NSA.US,D,20210802,000000,51.4997,51.7444,51.1037,51.1326,465362.66410872,0
+NSA.US,D,20210803,000000,51.0565,51.3966,50.7674,51.3966,656854.31369306,0
+NSA.US,D,20210804,000000,51.1509,51.8948,50.9245,51.4901,713065.37081382,0
+NSA.US,D,20210805,000000,51.7444,51.8754,50.7549,51.5277,528174.69841312,0
+NSA.US,D,20210806,000000,51.7252,52.046,51.1133,51.2357,488087.25458602,0
+NSA.US,D,20210809,000000,51.1133,51.8658,50.8773,51.7348,520676.98470643,0
+NSA.US,D,20210810,000000,51.8205,52.0268,51.3484,51.4611,369062.08738187,0
+NSA.US,D,20210811,000000,51.6317,51.9786,51.3003,51.65,374030.46439099,0
+NSA.US,D,20210812,000000,51.8108,52.0749,51.627,52.0075,449269.1496104,0
+NSA.US,D,20210813,000000,52.1018,52.4892,51.9709,52.4131,671232.19685733,0
+NSA.US,D,20210816,000000,52.6213,52.7899,52.2811,52.6588,310230.35928804,0
+NSA.US,D,20210817,000000,52.31,52.6858,52.0027,52.6213,496213.92932623,0
+NSA.US,D,20210818,000000,52.6213,52.734,51.9477,51.9881,548519.40828002,0
+NSA.US,D,20210819,000000,51.8948,52.1298,51.5373,52.046,682905.3399995,0
+NSA.US,D,20210820,000000,52.0557,52.705,51.6125,52.3572,1216250.8038731,0
+NSA.US,D,20210823,000000,52.3475,52.6858,51.8754,52.2155,466745.13291511,0
+NSA.US,D,20210824,000000,52.4323,52.4796,51.226,51.3387,684921.95928689,0
+NSA.US,D,20210825,000000,51.2916,52.2907,51.1037,51.8379,483778.97529524,0
+NSA.US,D,20210826,000000,52.4796,52.8852,52.1684,52.7436,558620.14883835,0
+NSA.US,D,20210827,000000,52.8756,53.6001,52.8756,53.364,897102.89805022,0
+NSA.US,D,20210830,000000,53.393,53.9113,53.1386,53.8642,610602.84415941,0
+NSA.US,D,20210831,000000,53.8642,54.0153,53.4498,53.9393,664150.67683785,0
+NSA.US,D,20210901,000000,54.0905,54.4201,53.6569,54.3911,639112.63067782,0
+NSA.US,D,20210902,000000,54.4393,55.1224,54.316,55.0608,679742.89071043,0
+NSA.US,D,20210903,000000,54.8354,55.5319,54.3824,55.372,328499.29016639,0
+NSA.US,D,20210907,000000,55.4096,55.4655,54.3642,54.9288,435895.9434766,0
+NSA.US,D,20210908,000000,54.7303,55.9124,54.6889,55.8797,489540.29987801,0
+NSA.US,D,20210909,000000,55.5792,55.6919,54.5048,54.5135,445088.53072744,0
+NSA.US,D,20210910,000000,54.6368,55.3142,54.2784,54.477,508457.91169026,0
+NSA.US,D,20210913,000000,55.1745,55.796,54.8161,54.844,692951.07241465,0
+NSA.US,D,20210914,000000,54.8257,54.8719,53.8188,54.1984,751100.90711073,0
+NSA.US,D,20210915,000000,54.1984,55.1899,54.1792,54.9673,828550.29695297,0
+NSA.US,D,20210916,000000,55.0146,55.1947,54.3979,54.4171,672369.72374306,0
+NSA.US,D,20210917,000000,54.712,54.9298,53.5635,53.9142,2913203.240691,0
+NSA.US,D,20210920,000000,53.3824,54.3603,53.2784,53.8006,726424.0464947,0
+NSA.US,D,20210921,000000,54.237,54.8354,53.6772,53.7341,557390.24978763,0
+NSA.US,D,20210922,000000,54.0289,54.0289,53.0884,53.7148,1046716.7444298,0
+NSA.US,D,20210923,000000,53.8766,54.1522,53.2215,53.3168,483936.73449838,0
+NSA.US,D,20210924,000000,53.2215,53.7051,52.415,52.5287,495287.09400783,0
+NSA.US,D,20210927,000000,52.3679,52.6617,51.0766,51.1442,515523.86336732,0
+NSA.US,D,20210928,000000,50.9535,51.5141,50.2943,51.2772,496478.59114727,0
+NSA.US,D,20210929,000000,51.304,52.0739,51.1809,51.6751,531490.75534734,0
+NSA.US,D,20210930,000000,51.9699,51.9699,50.0247,50.0901,654809.67138932,0
+NSA.US,D,20211001,000000,50.2703,50.621,49.4312,50.1383,530745.55069045,0
+NSA.US,D,20211004,000000,50.1566,50.3936,49.7394,50.223,437735.08366046,0
+NSA.US,D,20211005,000000,50.2327,50.2327,49.0467,49.4456,818279.34251757,0
+NSA.US,D,20211006,000000,49.3598,51.1345,48.933,51.096,795023.35261921,0
+NSA.US,D,20211007,000000,51.3909,52.2242,51.333,51.4564,717644.53926259,0
+NSA.US,D,20211008,000000,51.4187,52.0161,51.1809,51.2772,342489.00265979,0
+NSA.US,D,20211011,000000,51.4005,52.0065,51.0112,51.9786,377029.96502946,0
+NSA.US,D,20211012,000000,52.1587,53.392,52.0499,53.2118,496225.34611067,0
+NSA.US,D,20211013,000000,53.4113,54.8161,53.3467,54.8064,652288.63780772,0
+NSA.US,D,20211014,000000,54.8536,56.0397,54.6974,55.9539,818209.80392145,0
+NSA.US,D,20211015,000000,56.2671,56.296,55.1475,55.6032,457635.5768238,0
+NSA.US,D,20211018,000000,55.3084,56.666,55.1571,56.4568,335689.78858276,0
+NSA.US,D,20211019,000000,56.4568,56.5426,55.5647,55.7362,396919.04140837,0
+NSA.US,D,20211020,000000,56.0204,56.5523,55.9164,56.5137,298387.00226881,0
+NSA.US,D,20211021,000000,56.5137,56.6939,55.6697,56.1534,728096.08647,0
+NSA.US,D,20211022,000000,56.3711,57.0639,56.3625,56.8461,277767.25168593,0
+NSA.US,D,20211025,000000,57.245,58.459,56.7132,58.0514,449127.99663919,0
+NSA.US,D,20211026,000000,58.2606,58.3356,57.7663,58.1276,295556.6776179,0
+NSA.US,D,20211027,000000,58.4494,58.4879,57.1689,57.1968,545108.90340181,0
+NSA.US,D,20211028,000000,57.2161,59.4746,57.2161,59.4081,290272.78220252,0
+NSA.US,D,20211029,000000,59.1421,59.7115,59.067,59.2654,841725.26619337,0
+NSA.US,D,20211101,000000,59.4456,59.646,57.4444,59.4746,623486.16645193,0
+NSA.US,D,20211102,000000,59.7876,61.6568,59.7876,61.2589,431912.52359755,0
+NSA.US,D,20211103,000000,60.7175,61.6376,59.5834,59.8542,737261.68859399,0
+NSA.US,D,20211104,000000,60.0247,60.7078,59.2086,59.6923,338748.44892241,0
+NSA.US,D,20211105,000000,60.3387,60.5373,58.2412,58.8483,636384.01919736,0
+NSA.US,D,20211108,000000,59.1903,59.5228,58.1931,59.1325,272563.2737616,0
+NSA.US,D,20211109,000000,59.2944,59.7693,58.8955,58.9995,239841.73167541,0
+NSA.US,D,20211110,000000,58.7432,59.6171,58.7432,59.1807,297583.67580024,0
+NSA.US,D,20211111,000000,59.1045,59.3041,58.7721,58.8955,314594.6846115,0
+NSA.US,D,20211112,000000,59.0853,59.1517,58.4686,58.5823,539966.16095764,0
+NSA.US,D,20211115,000000,58.7346,58.8387,57.8414,58.7818,393617.51492706,0
+NSA.US,D,20211116,000000,58.7818,58.9803,57.8048,58.2509,398049.30306764,0
+NSA.US,D,20211117,000000,58.0225,58.83,56.8992,58.5447,330812.74584914,0
+NSA.US,D,20211118,000000,58.8483,59.1807,58.4976,58.7346,503863.17489908,0
+NSA.US,D,20211119,000000,58.8858,59.4649,58.3356,58.725,947279.66565124,0
+NSA.US,D,20211122,000000,58.9716,59.6556,58.4686,58.8387,555331.07703098,0
+NSA.US,D,20211123,000000,58.8203,59.5131,58.7153,58.9534,403732.78593833,0
+NSA.US,D,20211124,000000,58.9051,60.2521,58.8107,60.0729,570762.41803194,0
+NSA.US,D,20211126,000000,59.0188,59.4841,57.8145,58.0139,339355.61427656,0
+NSA.US,D,20211129,000000,58.801,59.2944,58.0601,58.801,581582.41600982,0
+NSA.US,D,20211130,000000,58.7346,59.3223,57.9377,58.2412,698938.65690716,0
+NSA.US,D,20211201,000000,58.8858,59.8252,57.4724,57.51,998891.83442284,0
+NSA.US,D,20211202,000000,57.88,60.0729,57.7287,59.5883,517270.6313862,0
+NSA.US,D,20211203,000000,59.8735,60.1577,58.5496,59.0092,340281.41170546,0
+NSA.US,D,20211206,000000,59.6171,60.3196,58.83,60.1009,447013.81573934,0
+NSA.US,D,20211207,000000,60.9448,61.6183,60.4428,60.9168,576688.7670443,0
+NSA.US,D,20211208,000000,61.0779,61.4006,60.5748,60.8031,726930.53656792,0
+NSA.US,D,20211209,000000,60.7935,60.7935,59.7115,59.7693,475694.85402429,0
+NSA.US,D,20211210,000000,60.0729,60.5276,59.673,60.0632,381044.52159335,0
+NSA.US,D,20211213,000000,61.0218,62.1877,60.6798,61.7898,616172.15918573,0
+NSA.US,D,20211214,000000,61.7898,62.1627,60.1943,61.0258,843353.7148099,0
+NSA.US,D,20211215,000000,60.9969,61.9807,60.9198,61.8188,1044267.3252233,0
+NSA.US,D,20211216,000000,61.6848,62.3391,60.6625,61.7223,795573.43405117,0
+NSA.US,D,20211217,000000,61.6076,63.1079,61.1982,62.3727,1602864.6404928,0
+NSA.US,D,20211220,000000,61.866,63.051,61.1702,62.6213,542354.34468398,0
+NSA.US,D,20211221,000000,63.0222,63.5857,61.8091,62.3727,604704.51816341,0
+NSA.US,D,20211222,000000,62.6021,64.293,62.5924,64.2833,554916.95912276,0
+NSA.US,D,20211223,000000,64.5416,64.5714,63.2803,64.1022,360796.33544942,0
+NSA.US,D,20211227,000000,64.0925,64.8566,63.4615,64.8566,426463.60375257,0
+NSA.US,D,20211228,000000,64.713,65.3731,64.5512,65.1534,252014.09966434,0
+NSA.US,D,20211229,000000,65.4106,66.0513,65.1437,66.0032,409211.80457864,0
+NSA.US,D,20211230,000000,66.1467,66.405,65.4781,65.6978,499106.52734679,0
+NSA.US,D,20211231,000000,65.8124,66.9205,65.8124,66.1178,414332.75134342,0
+NSA.US,D,20220103,000000,66.3568,66.6439,63.4422,64.3412,555733.77815476,0
+NSA.US,D,20220104,000000,64.4076,65.6119,64.3459,64.5984,711687.05356541,0
+NSA.US,D,20220105,000000,64.3508,65.0571,63.0982,63.8632,508388.37309414,0
+NSA.US,D,20220106,000000,64.2833,64.398,63.2273,63.4142,416355.59796776,0
+NSA.US,D,20220107,000000,63.0317,63.8536,61.1588,61.4458,751659.29165866,0
+NSA.US,D,20220110,000000,61.3119,62.1627,60.5574,62.1048,736095.10080242,0
+NSA.US,D,20220111,000000,62.1435,62.9556,61.1973,62.8785,556345.09506689,0
+NSA.US,D,20220112,000000,62.6975,63.7101,62.6126,63.395,497188.50756136,0
+NSA.US,D,20220113,000000,63.5857,63.9972,61.4844,61.8283,408619.1696774,0
+NSA.US,D,20220114,000000,61.5123,62.2774,59.9457,60.9015,409250.20648992,0
+NSA.US,D,20220118,000000,60.3946,60.6433,59.5728,59.8215,608417.04888446,0
+NSA.US,D,20220119,000000,59.8215,60.7021,59.5776,59.5921,310626.83307486,0
+NSA.US,D,20220120,000000,59.6402,60.6433,58.2923,58.3502,418740.66802562,0
+NSA.US,D,20220121,000000,58.379,59.4475,58.2452,58.484,563415.19830194,0
+NSA.US,D,20220124,000000,58.2923,58.8474,56.4675,58.484,467846.33366854,0
+NSA.US,D,20220125,000000,58.0534,58.5795,56.191,57.8915,723040.52674336,0
+NSA.US,D,20220126,000000,58.0823,58.5168,56.5446,57.089,549785.63346303,0
+NSA.US,D,20220127,000000,57.509,58.0678,55.9906,56.1524,508457.91169026,0
+NSA.US,D,20220128,000000,56.6496,58.1873,55.3026,58.1402,675578.87805937,0
+NSA.US,D,20220131,000000,58.2547,59.0574,57.8337,58.8184,573083.13894116,0
+NSA.US,D,20220201,000000,58.8849,59.2385,57.3279,58.7327,671893.33246518,0
+NSA.US,D,20220202,000000,59.2385,60.6818,58.9706,60.5383,605394.71467712,0
+NSA.US,D,20220203,000000,59.6018,60.1991,59.2674,59.7549,502431.92528646,0
+NSA.US,D,20220204,000000,59.2385,59.7502,58.2644,58.933,669385.79144701,0
+NSA.US,D,20220207,000000,58.7799,59.0757,58.3887,58.7134,335002.70573755,0
+NSA.US,D,20220208,000000,58.8656,59.5969,58.589,59.1238,365283.1317332,0
+NSA.US,D,20220209,000000,59.9264,60.5383,59.2,60.1461,427697.65436128,0
+NSA.US,D,20220210,000000,58.8656,60.1943,58.2596,58.6652,416854.82281452,0
+NSA.US,D,20220211,000000,59.0381,59.2067,57.5668,58.2065,347843.4745608,0
+NSA.US,D,20220214,000000,58.1873,59.2385,57.6718,57.719,777168.53964909,0
+NSA.US,D,20220215,000000,58.5795,59.1238,56.8788,57.0503,522443.4726257,0
+NSA.US,D,20220216,000000,57.4233,57.4329,55.4173,56.6688,1465326.6383791,0
+NSA.US,D,20220217,000000,56.4964,56.506,55.5503,55.608,650598.95371103,0
+NSA.US,D,20220218,000000,55.4076,56.4608,55.1494,55.1494,664911.44983716,0
+NSA.US,D,20220222,000000,55.1301,56.0474,54.6523,55.0732,843307.00978266,0
+NSA.US,D,20220223,000000,55.3209,55.9616,54.184,54.3179,748443.91000537,0
+NSA.US,D,20220224,000000,53.4104,54.7004,52.9517,54.5568,854456.01873022,0
+NSA.US,D,20220225,000000,55.1591,56.9935,54.5568,56.9453,557020.76112767,0
+NSA.US,D,20220228,000000,56.5541,56.7932,54.8719,55.6745,698439.4320604,0
+NSA.US,D,20220301,000000,55.7987,56.3721,55.2929,56.0956,858948.00446146,0
+NSA.US,D,20220302,000000,56.5349,57.509,56.401,57.194,707309.23567854,0
+NSA.US,D,20220303,000000,57.7961,58.3115,57.0985,58.274,420746.90841807,0
+NSA.US,D,20220304,000000,57.853,59.621,57.719,59.4389,659738.60859766,0
+NSA.US,D,20220307,000000,59.2192,59.8879,58.3694,58.3694,677587.19423081,0
+NSA.US,D,20220308,000000,58.1594,58.7896,57.2604,57.5476,520682.1741539,0
+NSA.US,D,20220309,000000,58.5987,58.7278,57.6718,58.2355,345249.78871458,0
+NSA.US,D,20220310,000000,57.6044,58.0726,56.9646,57.8337,570724.01612066,0
+NSA.US,D,20220311,000000,58.1873,58.6556,57.2084,57.3087,387617.47576062,0
+NSA.US,D,20220314,000000,57.7903,58.2913,57.058,57.164,564228.90366544,0
+NSA.US,D,20220315,000000,57.8578,58.0505,56.5908,57.405,528355.29118511,0
+NSA.US,D,20220316,000000,57.9445,58.696,57.405,58.4937,610727.39089873,0
+NSA.US,D,20220317,000000,58.1082,59.5392,58.0216,59.4572,424752.12397651,0
+NSA.US,D,20220318,000000,60.1991,60.4784,58.6671,59.0043,973802.93167759,0
+NSA.US,D,20220321,000000,58.7153,59.4668,58.2529,58.696,443942.70072576,0
+NSA.US,D,20220322,000000,59.0333,59.3175,58.1748,58.5709,478771.15848534,0
+NSA.US,D,20220323,000000,58.3684,58.7297,57.6025,58.0409,398602.49816809,0
+NSA.US,D,20220324,000000,58.3202,58.4937,57.6844,58.4744,527820.77809557,0
+NSA.US,D,20220325,000000,58.5322,59.0621,57.8,59.0237,416290.21092963,0
+NSA.US,D,20220328,000000,59.2741,60.2569,59.0814,59.9775,334857.40120835,0
+NSA.US,D,20220329,000000,60.4688,61.9864,59.8908,61.9333,656263.75457081,0
+NSA.US,D,20220330,000000,62.1453,62.3959,61.0373,61.4323,485508.09919273,0
+NSA.US,D,20220331,000000,61.7118,62.1261,60.3533,60.4688,452119.1941617,0
+NSA.US,D,20220401,000000,60.652,62.0875,60.5652,62.0298,456623.63456688,0
+NSA.US,D,20220404,000000,62.0298,62.3046,59.9967,60.652,528507.86094078,0
+NSA.US,D,20220405,000000,60.5074,61.4902,59.4678,59.8908,693704.5801875,0
+NSA.US,D,20220406,000000,59.7366,61.6829,59.4764,61.4805,848086.49090381,0
+NSA.US,D,20220407,000000,60.9121,61.76,60.7483,61.4323,638456.68451743,0
+NSA.US,D,20220408,000000,61.442,61.9911,61.0278,61.8081,696736.25540029,0
+NSA.US,D,20220411,000000,61.8756,62.2899,60.6433,61.1626,756029.84431906,0
+NSA.US,D,20220412,000000,61.2685,61.9238,60.8831,61.3842,739343.69491951,0
+NSA.US,D,20220413,000000,61.5577,61.943,60.7917,61.3649,534248.42773366,0
+NSA.US,D,20220414,000000,61.5577,61.7413,60.7145,60.8639,652358.17640383,0
+NSA.US,D,20220418,000000,60.8447,61.8081,60.835,61.2397,1121853.7164788,0
+NSA.US,D,20220419,000000,61.5287,63.3883,61.5143,63.292,656400.75598405,0
+NSA.US,D,20220420,000000,63.87,64.978,63.8218,64.3132,1184930.4126042,0
+NSA.US,D,20220421,000000,64.3999,64.5927,62.7351,62.7812,431601.15674926,0
+NSA.US,D,20220422,000000,62.6079,62.6079,61.1337,61.2782,667233.20863586,0
+NSA.US,D,20220425,000000,60.9024,61.6058,59.1971,60.1799,670965.4592573,0
+NSA.US,D,20220426,000000,59.9486,60.1317,58.5515,58.7153,795460.30409631,0
+NSA.US,D,20220427,000000,58.696,59.621,58.2239,58.2529,939727.98169084,0
+NSA.US,D,20220428,000000,59.0333,59.3898,57.8385,59.2934,756238.46010741,0
+NSA.US,D,20220429,000000,58.8694,58.8694,54.4084,54.5338,1477468.9075727,0
+NSA.US,D,20220502,000000,54.7747,55.4009,50.8869,52.3273,1110151.5124307,0
+NSA.US,D,20220503,000000,52.4912,53.4835,51.6818,53.3198,971783.19872172,0
+NSA.US,D,20220504,000000,53.4064,55.1311,52.5104,55.0926,1463841.4185128,0
+NSA.US,D,20220505,000000,54.0712,55.4587,52.6549,53.0981,1275745.7433538,0
+NSA.US,D,20220506,000000,52.5586,52.9825,49.6777,50.5449,993124.28250312,0
+NSA.US,D,20220509,000000,49.909,50.1498,47.6351,47.9242,1889598.2195199,0
+NSA.US,D,20220510,000000,48.7624,50.3521,48.2325,49.7259,1601346.2081626,0
+NSA.US,D,20220511,000000,49.6392,50.8918,48.7238,48.8877,1217767.1604243,0
+NSA.US,D,20220512,000000,48.8877,49.0129,47.298,48.2422,1004630.3254367,0
+NSA.US,D,20220513,000000,48.8588,49.6777,48.3289,49.5236,980316.72614369,0
+NSA.US,D,20220516,000000,49.7452,49.986,49.0708,49.2249,700379.24752523,0
+NSA.US,D,20220517,000000,49.909,49.909,48.3963,48.9648,866446.75605764,0
+NSA.US,D,20220518,000000,48.8973,49.196,46.3344,46.6235,964300.01546795,0
+NSA.US,D,20220519,000000,46.2959,47.1148,45.9104,46.2669,852461.1951222,0
+NSA.US,D,20220520,000000,46.7969,46.9029,45.5925,46.662,808426.65754836,0
+NSA.US,D,20220523,000000,47.375,48.1072,46.4982,47.9723,715711.98902423,0
+NSA.US,D,20220524,000000,47.9723,48.6371,47.4713,48.3867,895385.19093719,0
+NSA.US,D,20220525,000000,48.1362,49.0129,47.876,48.6564,1039940.3639216,0
+NSA.US,D,20220526,000000,49.2634,50.2173,49.1574,49.803,1118187.890785,0
+NSA.US,D,20220527,000000,50.1788,51.6914,49.6392,51.5083,1089051.2190121,0
+NSA.US,D,20220531,000000,50.7088,51.2868,50.4581,50.5352,1023980.7371681,0
+NSA.US,D,20220601,000000,50.4003,51.0073,50.092,50.2751,943151.97913249,0
+NSA.US,D,20220602,000000,50.2943,50.3425,49.1864,50.1113,874723.92477453,0
+NSA.US,D,20220603,000000,49.7452,50.145,48.8202,49.5429,645322.3235221,0
+NSA.US,D,20220606,000000,49.6392,49.8753,48.7171,48.8107,852158.13138988,0
+NSA.US,D,20220607,000000,48.4733,50.2992,48.3096,50.2077,705927.80476165,0
+NSA.US,D,20220608,000000,49.8512,49.8897,47.5388,47.7026,809768.64866446,0
+NSA.US,D,20220609,000000,47.7122,48.2566,47.3558,47.3653,901695.55906241,0
+NSA.US,D,20220610,000000,46.845,47.3558,46.4115,46.9222,1523597.9061461,0
+NSA.US,D,20220613,000000,45.6793,46.1658,44.5712,44.7639,1188742.5807166,0
+NSA.US,D,20220614,000000,44.7639,45.2222,44.0034,44.4617,948175.95403882,0
+NSA.US,D,20220615,000000,45.2515,46.7432,44.8663,46.051,1163104.356295,0
+NSA.US,D,20220616,000000,44.7932,45.8365,44.7932,45.1831,841978.88518594,0
+NSA.US,D,20220617,000000,45.2904,45.739,44.5592,44.8127,1803113.3307643,0
+NSA.US,D,20220621,000000,45.2611,45.9952,44.8516,45.3879,970747.42074264,0
+NSA.US,D,20220622,000000,44.998,46.7237,44.8614,46.402,1038103.8854724,0
+NSA.US,D,20220623,000000,46.636,47.5818,46.636,47.4258,1092420.8360405,0
+NSA.US,D,20220624,000000,47.7963,49.3174,47.5038,49.3174,9800415.359924,0
+NSA.US,D,20220627,000000,49.4343,49.6294,48.7324,49.0151,1001499.0954813,0
+NSA.US,D,20220628,000000,49.2881,49.9024,49.0346,49.1223,684212.45570048,0
+NSA.US,D,20220629,000000,48.8493,49.2442,48.7518,48.9663,779595.56849533,0
+NSA.US,D,20220630,000000,48.7908,50.0291,48.2156,48.82,1091516.2543596,0
+NSA.US,D,20220701,000000,48.8981,50.5361,48.8298,50.3412,778636.62986537,0
+NSA.US,D,20220705,000000,49.9413,50.0047,48.4593,49.6878,744793.78824901,0
+NSA.US,D,20220706,000000,50.0681,50.9456,49.6683,50.3704,740211.39488148,0
+NSA.US,D,20220707,000000,50.4874,50.7604,49.8829,50.1364,827708.64764881,0
+NSA.US,D,20220708,000000,49.8536,50.0096,49.3954,49.8438,427049.72961373,0
+NSA.US,D,20220711,000000,49.5026,49.7366,48.5958,48.9566,1071065.7342726,0
+NSA.US,D,20220712,000000,48.5471,49.0248,47.5476,47.9815,804416.1821676,0
+NSA.US,D,20220713,000000,47.689,48.8395,47.4647,48.3813,840771.75067528,0
+NSA.US,D,20220714,000000,47.494,48.6738,47.494,48.4008,931623.75024324,0
+NSA.US,D,20220715,000000,49.3076,49.4148,48.3521,48.508,814008.6452756,0
+NSA.US,D,20220718,000000,48.8395,49.2296,48.1473,48.2741,914864.37467948,0
+NSA.US,D,20220719,000000,48.8688,49.8633,48.7324,49.6294,704219.91537233,0
+NSA.US,D,20220720,000000,49.5806,50.7896,49.4929,50.0681,502198.72451509,0
+NSA.US,D,20220721,000000,49.9609,50.1851,49.6391,50.0681,649454.77637511,0
+NSA.US,D,20220722,000000,50.3216,51.0237,49.8487,50.3801,605907.68094416,0
+NSA.US,D,20220725,000000,50.4386,50.8676,50.2144,50.7019,443587.57496993,0
+NSA.US,D,20220726,000000,50.5361,51.4576,50.4972,51.3162,816970.58619892,0
+NSA.US,D,20220727,000000,51.3552,51.4478,50.6434,51.3844,574751.9186973,0
+NSA.US,D,20220728,000000,51.872,53.3735,51.872,53.315,633451.27008438,0
+NSA.US,D,20220729,000000,53.12,53.783,53.12,53.471,338181.2458857,0
+NSA.US,D,20220801,000000,53.393,53.5588,52.6178,53.549,738038.14252118,0
+NSA.US,D,20220802,000000,53.354,53.627,52.0992,52.1352,966719.87849682,0
+NSA.US,D,20220803,000000,52.691,53.9097,52.3399,52.8957,1067875.0839221,0
+NSA.US,D,20220804,000000,52.0767,52.9738,50.9456,51.6379,762760.29832342,0
+NSA.US,D,20220805,000000,51.0431,52.106,51.0431,51.9987,870533.71869956,0
+NSA.US,D,20220808,000000,52.6519,53.7732,52.5155,53.0712,936351.7792102,0
+NSA.US,D,20220809,000000,53.2078,54.0268,52.8274,53.9975,778180.23661368,0
+NSA.US,D,20220810,000000,54.68,55.1285,54.3387,55.1188,535281.59444718,0
+NSA.US,D,20220811,000000,55.1676,55.4893,54.6898,54.8653,785609.70338951,0
+NSA.US,D,20220812,000000,55.4503,56.0743,54.9433,55.9671,654668.94107532,0
+NSA.US,D,20220815,000000,56.0646,56.2206,55.5478,56.1134,488085.40420833,0
+NSA.US,D,20220816,000000,56.1036,56.1426,55.4991,55.6844,570908.98495779,0
+NSA.US,D,20220817,000000,55.1481,56.8544,54.8848,56.1719,697155.56319786,0
+NSA.US,D,20220818,000000,56.3181,56.4838,55.0505,55.109,616346.26637271,0
+NSA.US,D,20220819,000000,55.0408,55.0408,54.4851,54.68,798467.68585343,0
+NSA.US,D,20220822,000000,54.0756,54.2315,53.1492,53.1882,395188.35263167,0
+NSA.US,D,20220823,000000,52.8763,52.9834,51.9207,51.9305,630718.03858829,0
+NSA.US,D,20220824,000000,52.0864,53.315,52.0864,53.2078,700661.07361196,0
+NSA.US,D,20220825,000000,53.3833,54.2413,53.2662,54.134,584786.41661762,0
+NSA.US,D,20220826,000000,53.939,54.0268,52.4179,52.5252,599882.26441903,0
+NSA.US,D,20220829,000000,51.8622,52.2717,51.521,51.6281,613671.49423696,0
+NSA.US,D,20220830,000000,51.7061,51.7842,50.3119,50.4386,798912.79747418,0
+NSA.US,D,20220831,000000,50.5263,50.7702,49.0151,49.2588,1074947.640919,0
+NSA.US,D,20220901,000000,49.0346,50.0584,48.8981,50.0096,885998.78351358,0
+NSA.US,D,20220902,000000,50.2924,50.7702,49.4538,49.5123,717841.97193177,0
+NSA.US,D,20220906,000000,49.9316,50.8189,49.5416,50.1948,680576.69372914,0
+NSA.US,D,20220907,000000,50.3606,51.2186,50.2241,51.1017,495805.11658018,0
+NSA.US,D,20220908,000000,50.6531,51.0471,49.7171,50.3704,614344.28968215,0
+NSA.US,D,20220909,000000,50.6727,50.6727,49.956,50.1754,723722.7784603,0
+NSA.US,D,20220912,000000,50.4972,50.4972,49.7464,50.1948,679069.05759435,0
+NSA.US,D,20220913,000000,49.1906,49.4246,47.8255,48.0985,733976.75538254,0
+NSA.US,D,20220914,000000,47.8915,48.0098,47.0632,47.4182,588847.21202587,0
+NSA.US,D,20220915,000000,47.2604,47.2999,46.0377,46.0969,761108.70997144,0
+NSA.US,D,20220916,000000,45.9983,46.1068,45.175,46.0673,1361351.1131363,0
+NSA.US,D,20220919,000000,45.525,45.7764,45.0221,45.6335,823513.50672799,0
+NSA.US,D,20220920,000000,45.2588,45.2588,44.2037,44.3812,1220731.6553774,0
+NSA.US,D,20220921,000000,44.8151,45.3574,43.9868,43.9868,548947.81635206,0
+NSA.US,D,20220922,000000,43.829,43.829,43.0303,43.1783,755337.08014124,0
+NSA.US,D,20220923,000000,42.7937,42.8233,41.2456,41.7091,1152894.9750555,0
+NSA.US,D,20220926,000000,41.5119,41.5119,40.3188,40.6343,1110675.1631013,0
+NSA.US,D,20220927,000000,41.0681,41.221,39.4609,39.7962,1177386.1169935,0
+NSA.US,D,20220928,000000,40.299,41.2506,39.668,40.9893,962565.06082895,0
+NSA.US,D,20220929,000000,40.5554,40.5603,39.5398,39.7173,826129.04588316,0
+NSA.US,D,20220930,000000,40.1216,41.2456,40.0723,40.9991,1104982.6383716,0
+NSA.US,D,20221003,000000,41.3935,41.8471,40.8808,41.4428,628928.14376357,0
+NSA.US,D,20221004,000000,42.0936,42.843,41.8373,42.3796,494460.62881785,0
+NSA.US,D,20221005,000000,41.8767,42.1626,40.6146,41.3935,702040.52578585,0
+NSA.US,D,20221006,000000,41.4133,41.6696,40.1216,40.3188,736299.11929561,0
+NSA.US,D,20221007,000000,39.8652,40.161,38.5143,38.82,756926.28132625,0
+NSA.US,D,20221010,000000,39.0468,39.2637,38.6721,38.8299,642724.88461931,0
+NSA.US,D,20221011,000000,38.9285,39.3032,38.5341,38.9778,1116102.9899949,0
+NSA.US,D,20221012,000000,38.9975,39.4708,38.5143,39.0566,904366.01858054,0
+NSA.US,D,20221013,000000,38.2481,40.1314,37.972,39.6384,1149157.7661424,0
+NSA.US,D,20221014,000000,40.2004,40.299,38.6129,38.6524,520305.68497542,0
+NSA.US,D,20221017,000000,39.2243,40.7871,39.2243,40.585,687706.27591412,0
+NSA.US,D,20221018,000000,41.2062,42.0838,40.6195,41.0386,745377.95082609,0
+NSA.US,D,20221019,000000,40.4371,40.6442,39.3919,39.5004,539074.89131306,0
+NSA.US,D,20221020,000000,39.5595,39.9835,39.1741,39.3426,453632.25529754,0
+NSA.US,D,20221021,000000,39.3426,39.3525,38.4256,39.3032,563144.13938195,0
+NSA.US,D,20221024,000000,39.7567,39.8652,38.5834,38.6031,807555.57396079,0
+NSA.US,D,20221025,000000,38.8693,40.5456,38.5636,40.5357,761311.54356238,0
+NSA.US,D,20221026,000000,40.6935,41.3541,40.5751,40.6146,627299.39002832,0
+NSA.US,D,20221027,000000,40.9202,41.0977,40.23,40.7921,588665.67596198,0
+NSA.US,D,20221028,000000,40.6146,42.4782,40.6146,42.1429,633824.54664886,0
+NSA.US,D,20221031,000000,41.6006,42.5373,41.5907,42.064,921485.17365588,0
+NSA.US,D,20221101,000000,42.3993,42.3993,41.7288,41.995,518977.12495477,0
+NSA.US,D,20221102,000000,41.8077,41.8077,38.6228,38.7214,1412027.0574968,0
+NSA.US,D,20221103,000000,38.0903,38.1692,36.8578,36.9761,1146461.0935508,0
+NSA.US,D,20221104,000000,37.3508,38.1199,36.7296,37.3804,896622.84624641,0
+NSA.US,D,20221107,000000,37.4494,37.7502,36.2366,36.986,823688.95778416,0
+NSA.US,D,20221108,000000,36.8282,37.8687,36.8282,36.9367,715578.65381314,0
+NSA.US,D,20221109,000000,37.7156,37.9622,36.8972,36.8972,735831.58786849,0
+NSA.US,D,20221110,000000,38.1594,40.585,37.9819,40.4174,1189769.1077204,0
+NSA.US,D,20221111,000000,40.4272,40.6442,39.7321,39.8258,1025626.0242522,0
+NSA.US,D,20221114,000000,39.7173,39.9638,38.5735,38.5735,611259.30965678,0
+NSA.US,D,20221115,000000,39.2736,39.493,38.3467,38.6425,558137.1921896,0
+NSA.US,D,20221116,000000,38.3073,38.7608,38.258,38.5932,525762.92273966,0
+NSA.US,D,20221117,000000,38.0016,38.5636,37.5973,38.0903,606894.33077976,0
+NSA.US,D,20221118,000000,38.7411,38.8397,38.1298,38.7707,374686.37919982,0
+NSA.US,D,20221121,000000,38.4847,39.0145,38.2777,38.9482,723005.4057454,0
+NSA.US,D,20221122,000000,39.0172,39.244,38.5242,38.9186,864191.78339101,0
+NSA.US,D,20221123,000000,38.7707,39.0073,38.1988,38.3664,404203.73752137,0
+NSA.US,D,20221125,000000,38.6129,38.7411,38.3221,38.4354,116505.58630003,0
+NSA.US,D,20221128,000000,38.2382,38.4552,37.0057,37.1437,582523.87482831,0
+NSA.US,D,20221129,000000,37.2621,37.9917,37.0156,37.9917,455071.35962526,0
+NSA.US,D,20221130,000000,37.7945,39.3327,37.4198,39.2539,543576.78286397,0
+NSA.US,D,20221201,000000,39.6187,39.9342,38.465,39.2046,502830.55694799,0
+NSA.US,D,20221202,000000,38.5439,39.0468,38.5045,38.6327,470620.58270672,0
+NSA.US,D,20221205,000000,38.327,38.9087,38.1101,38.2284,549927.5025963,0
+NSA.US,D,20221206,000000,37.9622,38.3073,37.2818,37.6959,615123.28956419,0
+NSA.US,D,20221207,000000,37.5579,38.2875,37.479,37.8734,466232.27796673,0
+NSA.US,D,20221208,000000,37.9622,39.1651,37.9622,38.3171,632589.29008003,0
+NSA.US,D,20221209,000000,38.1791,38.5932,37.903,37.9326,518721.55463018,0
+NSA.US,D,20221212,000000,37.9917,38.4847,37.7255,38.4847,599959.45030552,0
+NSA.US,D,20221213,000000,39.7764,39.9539,38.4798,38.82,926027.63192498,0
+NSA.US,D,20221214,000000,38.72,39.38,37.93,38.06,1041027,0
+NSA.US,D,20221215,000000,37.88,38.38,37.38,37.97,1323012,0
+NSA.US,D,20221216,000000,37.39,37.39,35.76,36.56,2156207,0
+NSA.US,D,20221219,000000,36.64,36.64,35.625,35.81,832706,0
+NSA.US,D,20221220,000000,35.69,36.42,35.37,36.23,963628,0
+NSA.US,D,20221221,000000,36.45,36.84,36.22,36.33,694294,0
+NSA.US,D,20221222,000000,35.98,36.26,35.42,36.11,627695,0
+NSA.US,D,20221223,000000,36.04,36.57,35.84,36.52,465105,0
+NSA.US,D,20221227,000000,36.6,36.63,36.06,36.42,771836,0
+NSA.US,D,20221228,000000,36.64,36.79,35.68,35.73,641540,0
+NSA.US,D,20221229,000000,36.07,36.78,35.86,36.61,429286,0
+NSA.US,D,20221230,000000,36.25,36.46,35.67,36.12,477822,0
+NSA.US,D,20230103,000000,36.27,36.45,34.9,35.19,937801,0
+NSA.US,D,20230104,000000,35.44,36.64,35.38,36.51,1432657,0
+NSA.US,D,20230105,000000,36.25,36.255,35.43,35.83,1057482,0
+NSA.US,D,20230106,000000,35.82,36.96,35.56,36.47,1176109,0
+NSA.US,D,20230109,000000,36.47,37.02,36.26,36.49,956979,0
+NSA.US,D,20230110,000000,36.35,36.41,35.63,36.06,578313,0
+NSA.US,D,20230111,000000,36.3,37.89,36.3,37.88,653964,0
+NSA.US,D,20230112,000000,38.18,38.53,37.63,38.38,471389,0
+NSA.US,D,20230113,000000,37.91,38.34,37.81,37.88,578290,0
+NSA.US,D,20230117,000000,38.08,38.8,37.85,38.57,515806,0
+NSA.US,D,20230118,000000,38.55,38.66,37.69,37.87,453953,0
+NSA.US,D,20230119,000000,37.53,38.08,37.53,37.8,409596,0
+NSA.US,D,20230120,000000,37.85,38.44,37.38,38.36,527633,0
+NSA.US,D,20230123,000000,38.4,38.76,38.045,38.41,392953,0
+NSA.US,D,20230124,000000,38.4,38.95,38.17,38.58,452559,0
+NSA.US,D,20230125,000000,38.41,38.91,38.04,38.66,523084,0
+NSA.US,D,20230126,000000,38.73,39.66,38.73,39.65,529247,0
+NSA.US,D,20230127,000000,39.61,40.76,39.59,40.43,889121,0
+NSA.US,D,20230130,000000,40.14,40.56,39.72,39.78,505329,0
+NSA.US,D,20230131,000000,39.71,40.99,39.62,40.8,804064,0
+NSA.US,D,20230201,000000,40.53,41.17,40.03,40.99,677698,0
+NSA.US,D,20230202,000000,41.5,42.96,41.5,42.47,689698,0
+NSA.US,D,20230203,000000,41.83,42.08,41.41,42.04,560040,0
+NSA.US,D,20230206,000000,42.2,43.22,42.05,42.81,996469,0
+NSA.US,D,20230207,000000,42.23,43.48,41.9949,43.18,1221346,0
+NSA.US,D,20230208,000000,42.93,43.2,42.56,42.58,963565,0
+NSA.US,D,20230209,000000,42.88,42.93,41.62,41.69,1162944,0
+NSA.US,D,20230210,000000,41.38,41.65,40.83,41.37,914872,0
+NSA.US,D,20230213,000000,41.47,41.84,41.28,41.57,718547,0
+NSA.US,D,20230214,000000,41.28,41.84,40.94,40.96,701722,0
+NSA.US,D,20230215,000000,40.69,41.725,40.4338,41.68,547001,0
+NSA.US,D,20230216,000000,41.06,41.78,40.57,41.5,827810,0
+NSA.US,D,20230217,000000,41.39,42.035,40.96,41.91,597100,0
+NSA.US,D,20230221,000000,41.66,41.84,41.11,41.33,551717,0
+NSA.US,D,20230222,000000,41.52,41.61,40.19,40.41,555342,0
+NSA.US,D,20230223,000000,40.63,40.92,40.19,40.72,716360,0
+NSA.US,D,20230224,000000,40.37,41.435,40.07,41.41,968094,0
+NSA.US,D,20230227,000000,41.91,42.07,41.015,41.2,787187,0
+NSA.US,D,20230228,000000,41.29,43.23,40.67,42.3,1296346,0
+NSA.US,D,20230301,000000,41.82,42.965,41.74,42.77,1433366,0
+NSA.US,D,20230302,000000,42.52,43.87,42.36,43.77,1276683,0
+NSA.US,D,20230303,000000,44.06,44.785,44.06,44.58,908720,0
+NSA.US,D,20230306,000000,44.64,44.735,43.675,43.88,731899,0
+NSA.US,D,20230307,000000,43.81,44.06,42.87,43.28,608186,0
+NSA.US,D,20230308,000000,43.08,43.895,42.9501,43.29,562440,0
+NSA.US,D,20230309,000000,43.3,43.7,42.16,42.22,594384,0
+NSA.US,D,20230310,000000,42.33,42.33,39.75,40.44,1020929,0
+NSA.US,D,20230313,000000,40.14,42.015,40.11,41.24,1179674,0
+NSA.US,D,20230314,000000,41.25,41.76,41.01,41.73,1284341,0
+NSA.US,D,20230315,000000,41.38,42.18,41.23,41.88,940656,0
+NSA.US,D,20230316,000000,41.64,42.4472,41.2,41.93,1126165,0
+NSA.US,D,20230317,000000,41.74,42.01,41.41,41.47,967544,0
+NSA.US,D,20230320,000000,41.7,42.23,41.36,42.19,401167,0
+NSA.US,D,20230321,000000,42.58,42.58,40.58,41.05,666067,0
+NSA.US,D,20230322,000000,40.76,40.78,39.03,39.07,1275139,0
+NSA.US,D,20230323,000000,39.375,39.83,38.63,38.71,656739,0
+NSA.US,D,20230324,000000,38.63,40.06,38.63,40.05,480025,0
+NSA.US,D,20230327,000000,40.41,40.7,40.045,40.13,430842,0
+NSA.US,D,20230328,000000,39.7,40.04,39.2,39.47,420236,0
+NSA.US,D,20230329,000000,39.95,40.45,39.725,40.45,654353,0
+NSA.US,D,20230330,000000,40.91,41.09,40.48,40.7,666310,0
+NSA.US,D,20230331,000000,40.99,41.82,40.99,41.78,675270,0
+NSA.US,D,20230403,000000,41.82,43.16,41.75,42.28,1301241,0
+NSA.US,D,20230404,000000,42.42,42.8324,42.2,42.76,563873,0
+NSA.US,D,20230405,000000,42.75,42.825,41.845,42.45,627841,0
+NSA.US,D,20230406,000000,42.71,42.87,41.95,42.84,417616,0
+NSA.US,D,20230410,000000,42.43,42.97,42.43,42.96,344680,0
+NSA.US,D,20230411,000000,43,43.28,42.7,42.77,607115,0
+NSA.US,D,20230412,000000,43.02,43.19,42.56,42.72,518176,0
+NSA.US,D,20230413,000000,42.18,42.18,40.255,40.37,980768,0
+NSA.US,D,20230414,000000,40.52,41.14,39.21,39.24,889867,0
+NSA.US,D,20230417,000000,39.44,39.95,38.93,39.93,698145,0
+NSA.US,D,20230418,000000,39.79,40.26,39.22,39.56,718224,0
+NSA.US,D,20230419,000000,39.35,39.64,39.15,39.26,614595,0
+NSA.US,D,20230420,000000,38.93,39.095,38.41,38.65,632584,0
+NSA.US,D,20230421,000000,38.89,39.36,38.63,38.94,418311,0
+NSA.US,D,20230424,000000,39.19,39.19,38.5601,38.79,478946,0
+NSA.US,D,20230425,000000,38.84,39.06,38.19,38.21,507855,0
+NSA.US,D,20230426,000000,38.17,38.47,37.68,37.7,578267,0
+NSA.US,D,20230427,000000,37.96,38.29,37.71,38.25,512411,0
+NSA.US,D,20230428,000000,38.5,38.92,38.31,38.55,455075,0
+NSA.US,D,20230501,000000,38.45,38.695,38,38.14,439009,0
+NSA.US,D,20230502,000000,37.69,37.84,36.16,36.72,1043028,0
+NSA.US,D,20230503,000000,37.04,37.34,36.14,36.62,1348202,0
+NSA.US,D,20230504,000000,36.74,37.4,36.523,37.18,655190,0
+NSA.US,D,20230505,000000,37.49,38.15,37.33,37.97,531216,0
+NSA.US,D,20230508,000000,36.52,38.18,36.52,37.99,535538,0
+NSA.US,D,20230509,000000,37.74,38.36,37.445,38.07,573257,0
+NSA.US,D,20230510,000000,38.6,38.6,38.03,38.31,513298,0
+NSA.US,D,20230511,000000,38.03,38.17,37.58,38,564208,0
+NSA.US,D,20230512,000000,38,38.38,37.72,38.38,547057,0
+NSA.US,D,20230515,000000,38.5,38.5,37.89,38.08,545691,0
+NSA.US,D,20230516,000000,37.74,37.99,37.45,37.45,556732,0
+NSA.US,D,20230517,000000,37.66,37.73,37.2,37.37,515419,0
+NSA.US,D,20230518,000000,37.19,37.41,36.865,37.19,407958,0
+NSA.US,D,20230519,000000,37.55,37.84,37.235,37.51,562505,0
+NSA.US,D,20230522,000000,37.52,38.09,37.3301,37.55,1109044,0
+NSA.US,D,20230523,000000,37.5,37.97,37.205,37.26,845245,0
+NSA.US,D,20230524,000000,37.2,37.29,36.47,36.6,557144,0
+NSA.US,D,20230525,000000,36.72,36.79,36.2,36.35,481650,0
+NSA.US,D,20230526,000000,36.62,37.1,36.22,36.98,437419,0
+NSA.US,D,20230530,000000,37.03,37.59,36.94,36.98,437699,0
+NSA.US,D,20230531,000000,37.07,37.37,36.405,36.61,875523,0
+NSA.US,D,20230601,000000,36.8,37.02,36.29,36.72,618548,0
+NSA.US,D,20230602,000000,37.05,37.88,36.83,37.85,539920,0
+NSA.US,D,20230605,000000,37.66,37.97,37.14,37.14,761036,0
+NSA.US,D,20230606,000000,37.31,37.4,36.455,36.72,866843,0
+NSA.US,D,20230607,000000,36.95,38.16,36.7,37.89,953005,0
+NSA.US,D,20230608,000000,37.62,37.75,36.97,37.1,670545,0
+NSA.US,D,20230609,000000,37.08,37.08,36.51,36.58,752708,0
+NSA.US,D,20230612,000000,36.24,36.33,35.4651,36.32,1077258,0
+NSA.US,D,20230613,000000,36.09,36.49,35.73,36,932899,0
+NSA.US,D,20230614,000000,35.47,35.68,34.92,35.14,1322632,0
+NSA.US,D,20230615,000000,34.52,35.55,34.4739,35.53,1213360,0
+NSA.US,D,20230616,000000,35.56,35.98,35.375,35.51,2193939,0
+NSA.US,D,20230620,000000,35.27,35.51,34.59,34.75,1367167,0
+NSA.US,D,20230621,000000,34.82,35.02,34.39,34.92,818337,0
+NSA.US,D,20230622,000000,35.06,35.06,34.17,34.47,870933,0
+NSA.US,D,20230623,000000,34.36,34.845,33.8,33.82,1607804,0
+NSA.US,D,20230626,000000,33.76,34.48,33.715,34.19,980618,0
+NSA.US,D,20230627,000000,34.32,34.7295,34.14,34.63,605814,0
+NSA.US,D,20230628,000000,34.56,34.665,34.2,34.46,621406,0
+NSA.US,D,20230629,000000,34.29,34.81,34.0811,34.76,645255,0
+NSA.US,D,20230630,000000,35.17,35.48,34.31,34.83,1136215,0
+NSA.US,D,20230703,000000,34.84,35.47,34.705,35.03,361632,0
+NSA.US,D,20230705,000000,35,35.37,34.33,35.03,564362,0
+NSA.US,D,20230706,000000,34.5,35.17,34.08,35.1,713888,0
+NSA.US,D,20230707,000000,35.01,35.6797,34.9,35.24,872555,0
+NSA.US,D,20230710,000000,35.08,35.575,35.04,35.52,468956,0
+NSA.US,D,20230711,000000,35.73,36.25,35.47,36.24,502017,0
+NSA.US,D,20230712,000000,36.66,37.24,36.4,36.43,573909,0
+NSA.US,D,20230713,000000,36.37,36.73,36.07,36.73,506405,0
+NSA.US,D,20230714,000000,36.67,36.71,36.28,36.59,560295,0
+NSA.US,D,20230717,000000,36.59,36.69,36.27,36.29,601408,0
+NSA.US,D,20230718,000000,36.48,36.49,35.12,35.17,638889,0
+NSA.US,D,20230719,000000,35.53,36.1125,35.17,35.28,489159,0
+NSA.US,D,20230720,000000,35.32,35.32,34.51,34.59,534458,0
+NSA.US,D,20230721,000000,34.72,34.96,34.51,34.92,500047,0
+NSA.US,D,20230724,000000,35.1,35.38,34.73,34.89,454449,0
+NSA.US,D,20230725,000000,34.72,34.89,34.15,34.39,639732,0
+NSA.US,D,20230726,000000,34.39,35.14,34.39,34.58,576313,0
+NSA.US,D,20230727,000000,34.64,34.94,33.885,33.94,857005,0
+NSA.US,D,20230728,000000,34.19,34.2156,33.91,33.94,833613,0
+NSA.US,D,20230731,000000,33.96,34.255,33.78,33.79,1108696,0
+NSA.US,D,20230801,000000,33.82,34.055,33.19,33.32,861803,0
+NSA.US,D,20230802,000000,33,33.45,32.8,33.28,912930,0
+NSA.US,D,20230803,000000,33.28,34.21,32.9119,34.15,1300553,0
+NSA.US,D,20230804,000000,33.86,33.97,32.145,32.49,1441253,0
+NSA.US,D,20230807,000000,32.4,33.125,32.26,32.95,1271060,0
+NSA.US,D,20230808,000000,31.29,32.17,30.91,32.05,1454566,0
+NSA.US,D,20230809,000000,31.96,32.265,31.56,32.08,821743,0
+NSA.US,D,20230810,000000,32.07,32.29,31.795,31.98,835069,0
+NSA.US,D,20230811,000000,32,32.59,31.85,32.49,808333,0
+NSA.US,D,20230814,000000,32.28,32.62,31.84,32.28,1093288,0
+NSA.US,D,20230815,000000,31.92,32.66,31.74,32.2,1055065,0
+NSA.US,D,20230816,000000,32.19,32.64,32.15,32.49,1625638,0
+NSA.US,D,20230817,000000,32.5,33.4598,32.42,32.58,1873985,0
+NSA.US,D,20230818,000000,32.33,32.76,32.32,32.45,1114544,0
+NSA.US,D,20230821,000000,32.36,32.795,32.065,32.65,1082792,0
+NSA.US,D,20230822,000000,32.77,33.165,32.7,32.92,1007202,0
+NSA.US,D,20230823,000000,33.14,33.485,33.14,33.29,1040420,0
+NSA.US,D,20230824,000000,33.31,33.755,32.88,33.08,1378511,0
+NSA.US,D,20230825,000000,33.3,33.52,33,33.24,1069207,0
+NSA.US,D,20230828,000000,33.24,33.81,33.24,33.61,892643,0
+NSA.US,D,20230829,000000,33.53,34.235,33.45,34.19,813322,0
+NSA.US,D,20230830,000000,34.31,34.31,33.995,34.06,879290,0
+NSA.US,D,20230831,000000,34.13,34.185,33.57,33.6,1144099,0
+NSA.US,D,20230901,000000,33.83,34.25,33.815,33.96,928539,0
+NSA.US,D,20230905,000000,33.89,34.02,33.64,33.71,946666,0
+NSA.US,D,20230906,000000,33.7,34.085,33.26,33.8,1051519,0
+NSA.US,D,20230907,000000,33.56,34.0875,33.45,33.64,1252987,0
+NSA.US,D,20230908,000000,33.84,34.2193,33.65,33.97,863570,0
+NSA.US,D,20230911,000000,34.05,34.77,34.05,34.71,1198141,0
+NSA.US,D,20230912,000000,34.71,34.8,34.24,34.71,849089,0
+NSA.US,D,20230913,000000,34.73,34.76,34.38,34.56,1199967,0
+NSA.US,D,20230914,000000,34.27,34.765,34.27,34.62,957200,0
+NSA.US,D,20230915,000000,34.36,35.055,34.28,34.84,1340295,0
+NSA.US,D,20230918,000000,34.84,34.84,34.13,34.32,657071,0
+NSA.US,D,20230919,000000,34.4,34.73,34.2,34.63,792500,0
+NSA.US,D,20230920,000000,34.79,34.97,34.54,34.57,495272,0
+NSA.US,D,20230921,000000,34.27,34.27,32.76,32.78,763474,0
+NSA.US,D,20230922,000000,32.8,33.23,32.8,32.93,600572,0
+NSA.US,D,20230925,000000,32.77,32.77,32.41,32.7,611751,0
+NSA.US,D,20230926,000000,32.53,32.72,32.315,32.53,848007,0
+NSA.US,D,20230927,000000,32.63,32.8,31.86,31.91,1390063,0
+NSA.US,D,20230928,000000,32.11,32.14,31.62,31.74,949179,0
+NSA.US,D,20230929,000000,32.26,32.28,31.35,31.74,1052896,0
+NSA.US,D,20231002,000000,31.67,31.86,30.74,31.09,690867,0
+NSA.US,D,20231003,000000,30.79,30.85,30.29,30.45,734750,0
+NSA.US,D,20231004,000000,30.68,30.93,30.09,30.51,492541,0
+NSA.US,D,20231005,000000,30.49,30.58,30.1,30.38,677728,0
+NSA.US,D,20231006,000000,30.2,30.86,29.8706,30.59,537597,0
+NSA.US,D,20231009,000000,30.5,31.25,30.43,31.12,617849,0
+NSA.US,D,20231010,000000,31.11,31.53,30.9,31.27,521979,0
+NSA.US,D,20231011,000000,31.56,31.81,31.42,31.56,518904,0
+NSA.US,D,20231012,000000,31.49,31.5985,30.99,31.14,451857,0
+NSA.US,D,20231013,000000,31.3,31.3,30.66,30.88,651692,0
+NSA.US,D,20231016,000000,31.11,31.87,30.77,31.69,1440800,0
+NSA.US,D,20231017,000000,31.89,32.04,31.52,31.75,1082423,0
+NSA.US,D,20231018,000000,31.57,31.66,31.17,31.26,716062,0
+NSA.US,D,20231019,000000,31.03,31.42,30.5391,30.62,887510,0
+NSA.US,D,20231020,000000,30.72,30.76,30,30.04,714880,0
+NSA.US,D,20231023,000000,29.91,30.14,29.5,29.53,747161,0
+NSA.US,D,20231024,000000,29.5,29.585,28.82,28.82,979735,0
+NSA.US,D,20231025,000000,28.52,28.69,28.09,28.48,769407,0
+NSA.US,D,20231026,000000,28.63,29.18,28.59,28.78,700625,0
+NSA.US,D,20231027,000000,28.88,28.88,28.31,28.4,663739,0
+NSA.US,D,20231030,000000,28.37,28.63,27.8608,28.43,615672,0
+NSA.US,D,20231031,000000,28.76,28.88,27.99,28.52,771218,0
+NSA.US,D,20231101,000000,28.61,28.67,27.96,28.58,963204,0
+NSA.US,D,20231102,000000,29.33,30.88,29.13,29.59,2496962,0
+NSA.US,D,20231103,000000,30.22,31.21,30.2,30.7,795175,0
+NSA.US,D,20231106,000000,30.56,30.635,29.87,30.15,627006,0
+NSA.US,D,20231107,000000,30.13,30.25,29.67,30.19,693336,0
+NSA.US,D,20231108,000000,30.71,31.32,30.57,31.06,843550,0
+NSA.US,D,20231109,000000,31.16,31.28,30.3,30.47,970239,0
+NSA.US,D,20231110,000000,30.74,30.7519,30.28,30.36,761427,0
+NSA.US,D,20231113,000000,30.04,30.33,29.55,30.12,1007594,0
+NSA.US,D,20231114,000000,31.26,33.15,31.26,33.13,1283391,0
+NSA.US,D,20231115,000000,33.14,33.87,33.14,33.63,1008916,0
+NSA.US,D,20231116,000000,33.77,34.09,33.57,33.58,606941,0
+NSA.US,D,20231117,000000,34.01,34.01,32.99,33.24,916597,0
+NSA.US,D,20231120,000000,33.18,33.58,32.86,33.54,791288,0
+NSA.US,D,20231121,000000,33.29,33.45,33.04,33.31,502559,0
+NSA.US,D,20231122,000000,33.64,33.64,32.76,32.9,625452,0
+NSA.US,D,20231124,000000,32.81,33.06,32.54,32.99,276573,0
+NSA.US,D,20231127,000000,32.88,33.04,32.62,32.77,561438,0
+NSA.US,D,20231128,000000,32.57,33,32.42,32.92,522673,0
+NSA.US,D,20231129,000000,33.21,33.59,33.02,33.04,561204,0
+NSA.US,D,20231130,000000,33.04,33.38,32.83,33.19,687749,0
+NSA.US,D,20231201,000000,33.15,34.59,33.01,34.57,981354,0
+NSA.US,D,20231204,000000,34.58,35.75,34.49,35.74,1385709,0
+NSA.US,D,20231205,000000,35.56,36,35.455,35.86,703708,0
+NSA.US,D,20231206,000000,35.97,36.57,35.85,36.24,876550,0
+NSA.US,D,20231207,000000,36.19,36.74,36.0001,36.5,719567,0
+NSA.US,D,20231208,000000,36.63,36.93,36.39,36.85,604766,0
+NSA.US,D,20231211,000000,36.46,37.01,36.3,37,561961,0
+NSA.US,D,20231212,000000,36.91,36.94,36.51,36.61,557140,0
+NSA.US,D,20231213,000000,36.64,38.445,36.39,38.19,1702921,0
+NSA.US,D,20231214,000000,38.54,40.28,38.54,40.23,1298041,0
+NSA.US,D,20231215,000000,40,40.155,39.34,40.04,2303430,0
+NSA.US,D,20231218,000000,40.13,40.13,39.555,39.67,712648,0
+NSA.US,D,20231219,000000,40,40.22,39.74,40.03,749987,0
+NSA.US,D,20231220,000000,40.21,41.145,40.12,40.43,891885,0
+NSA.US,D,20231221,000000,41.02,41.15,40.3,40.77,476439,0
+NSA.US,D,20231222,000000,40.98,41.63,40.815,41.15,564297,0
+NSA.US,D,20231226,000000,41.28,41.83,41.15,41.5,344124,0
+NSA.US,D,20231227,000000,41.57,41.95,41.47,41.79,356304,0
+NSA.US,D,20231228,000000,41.77,42.17,41.7463,42.1,414314,0
+NSA.US,D,20231229,000000,41.82,42.045,41.43,41.47,581340,0
+NSA.US,D,20240102,000000,41.45,42.54,41.29,42.49,514919,0
+NSA.US,D,20240103,000000,42.08,42.08,40.28,40.34,776736,0
+NSA.US,D,20240104,000000,40.11,40.46,39.69,39.84,1110449,0
+NSA.US,D,20240105,000000,40.07,40.63,39.66,40.03,997867,0
+NSA.US,D,20240108,000000,39.79,40.51,39.79,40.41,601300,0
+NSA.US,D,20240109,000000,39.9,40.09,39.39,39.87,500088,0
+NSA.US,D,20240110,000000,39.84,39.91,39.25,39.36,510462,0
+NSA.US,D,20240111,000000,39.11,39.245,37.5,37.72,1041641,0
+NSA.US,D,20240112,000000,38.12,38.35,37.74,38.2,636886,0
+NSA.US,D,20240116,000000,37.8,38.625,37.59,38.5,1048057,0
+NSA.US,D,20240117,000000,37.62,38.42,37.33,37.64,699597,0
+NSA.US,D,20240118,000000,37.83,37.855,36.91,37.11,695455,0
+NSA.US,D,20240119,000000,37.17,37.97,36.81,37.6,666361,0
+NSA.US,D,20240122,000000,37.85,38.47,37.79,37.96,558445,0
+NSA.US,D,20240123,000000,38.12,38.32,37.47,37.94,697118,0
+NSA.US,D,20240124,000000,38.43,38.43,37.77,37.97,1115862,0
+NSA.US,D,20240125,000000,38.5,38.99,38.475,38.77,912716,0
+NSA.US,D,20240126,000000,38.99,39.015,38.26,38.58,486937,0
+NSA.US,D,20240129,000000,38.58,39.18,38.365,39.1,676790,0
+NSA.US,D,20240130,000000,38.53,38.75,37.86,37.95,819778,0
+NSA.US,D,20240131,000000,38.16,38.4852,37.15,37.35,566029,0
+NSA.US,D,20240201,000000,37.22,38.1,37.22,38.03,623600,0
+NSA.US,D,20240202,000000,37.47,38.08,37.11,37.68,615721,0
+NSA.US,D,20240205,000000,36.96,37.03,36.17,36.46,776709,0
+NSA.US,D,20240206,000000,36.49,37.3,36.49,36.91,574093,0
+NSA.US,D,20240207,000000,36.97,37.48,36.57,36.69,927581,0
+NSA.US,D,20240208,000000,36.76,37.14,36.67,37.02,673826,0
+NSA.US,D,20240209,000000,36.85,37.16,36.69,36.83,560338,0
+NSA.US,D,20240212,000000,36.83,37.25,36.71,36.76,827834,0
+NSA.US,D,20240213,000000,35.6,35.91,35.155,35.65,806262,0
+NSA.US,D,20240214,000000,35.84,36.27,35.46,36.06,693658,0
+NSA.US,D,20240215,000000,36.52,37.06,36.41,36.98,490252,0
+NSA.US,D,20240216,000000,36.51,37,36.335,36.71,823901,0
+NSA.US,D,20240220,000000,36.37,36.67,36.19,36.49,733868,0
+NSA.US,D,20240221,000000,36.85,37.553,36.4,36.71,988304,0
+NSA.US,D,20240222,000000,36.71,36.8816,36.17,36.2,733794,0
+NSA.US,D,20240223,000000,36.14,36.31,35.79,35.8,649540,0
+NSA.US,D,20240226,000000,35.6,36.04,35.53,35.55,714039,0
+NSA.US,D,20240227,000000,35.81,35.97,35.52,35.59,661156,0
+NSA.US,D,20240228,000000,35.25,35.84,34.94,35.52,1560116,0
+NSA.US,D,20240229,000000,36.8,36.8,34.5,35.81,2406940,0
+NSA.US,D,20240301,000000,35.59,36.53,35.45,36.5,1165075,0
+NSA.US,D,20240304,000000,36.5,36.77,35.8,36.68,1063192,0
+NSA.US,D,20240305,000000,36.57,37.07,36.5,36.64,986914,0
+NSA.US,D,20240306,000000,36.96,37.16,36.74,36.83,924202,0
+NSA.US,D,20240307,000000,36.85,37.285,36.6901,37.25,875714,0
+NSA.US,D,20240308,000000,37.54,38.17,37.09,38.15,890358,0
+NSA.US,D,20240311,000000,38.07,38.64,37.88,38.2,1338985,0
+NSA.US,D,20240312,000000,37.99,38.53,37.89,38.33,738273,0
+NSA.US,D,20240313,000000,38.21,38.74,38.06,38.18,736070,0
+NSA.US,D,20240314,000000,37.52,37.83,36.38,36.71,782986,0
+NSA.US,D,20240315,000000,36.38,36.8,35.87,36.19,1518620,0
+NSA.US,D,20240318,000000,36.18,36.86,36.1255,36.54,914264,0
+NSA.US,D,20240319,000000,36.29,36.98,36.26,36.34,918566,0
+NSA.US,D,20240320,000000,36.15,37.47,36.02,37.21,1053825,0
+NSA.US,D,20240321,000000,37.43,37.805,37.33,37.54,767364,0
+NSA.US,D,20240322,000000,37.69,37.995,37.24,37.48,865092,0
+NSA.US,D,20240325,000000,37.56,37.765,37.08,37.18,701556,0
+NSA.US,D,20240326,000000,37.25,37.51,37.09,37.12,750714,0
+NSA.US,D,20240327,000000,37.52,39.02,37.254,38.92,871607,0
+NSA.US,D,20240328,000000,39.14,39.58,38.995,39.16,642309,0
+NSA.US,D,20240401,000000,39.29,39.29,38.27,38.32,871450,0
+NSA.US,D,20240402,000000,37.87,37.975,37.11,37.3,1050861,0
+NSA.US,D,20240403,000000,37.3,37.83,37.225,37.33,966260,0
+NSA.US,D,20240404,000000,37.52,38.2,37.21,37.36,679445,0
+NSA.US,D,20240405,000000,37.29,37.68,37,37.64,581498,0
+NSA.US,D,20240408,000000,37.97,38.61,37.965,38.59,639034,0
+NSA.US,D,20240409,000000,38.85,40.24,38.745,40.22,1057231,0
+NSA.US,D,20240410,000000,38.92,39.0099,37.25,37.47,746096,0
+NSA.US,D,20240411,000000,37.72,37.75,36.96,37.55,617611,0
+NSA.US,D,20240412,000000,37.25,37.45,36.95,37.07,672494,0
+NSA.US,D,20240415,000000,37.19,37.3,36.1,36.27,650539,0
+NSA.US,D,20240416,000000,36,36.18,35.59,35.74,676668,0
+NSA.US,D,20240417,000000,35.87,36.405,35.71,35.83,800140,0
+NSA.US,D,20240418,000000,36.05,36.05,35.01,35.26,882382,0
+NSA.US,D,20240419,000000,35.43,35.51,35.13,35.49,558068,0
+NSA.US,D,20240422,000000,35.64,35.64,35.23,35.44,431180,0
+NSA.US,D,20240423,000000,35.45,35.905,35.37,35.55,527631,0
+NSA.US,D,20240424,000000,35.3,35.84,34.87,35.78,603262,0
+NSA.US,D,20240425,000000,35.32,35.656,34.93,35.17,405521,0
+NSA.US,D,20240426,000000,35.2,35.61,34.8,34.92,611004,0
+NSA.US,D,20240429,000000,35.34,35.75,35.1692,35.53,523907,0
+NSA.US,D,20240430,000000,35.14,35.54,34.93,35.04,708911,0
+NSA.US,D,20240501,000000,35.18,36.16,35.01,35.55,861110,0
+NSA.US,D,20240502,000000,36.04,36.63,35.57,35.71,1134109,0
+NSA.US,D,20240503,000000,36.47,36.88,35.77,36.06,621345,0
+NSA.US,D,20240506,000000,36.39,36.56,35.998,36.46,514853,0
+NSA.US,D,20240507,000000,36.8,36.91,36.54,36.64,774182,0
+NSA.US,D,20240508,000000,36.31,36.3625,36.03,36.15,457477,0
+NSA.US,D,20240509,000000,36.4,36.9,36.2,36.86,347414,0
+NSA.US,D,20240510,000000,36.9,36.9,36.53,36.76,476624,0
+NSA.US,D,20240513,000000,37.02,37.33,36.61,36.81,363733,0
+NSA.US,D,20240514,000000,37.18,37.49,37.1,37.18,445517,0
+NSA.US,D,20240515,000000,37.95,37.95,37.55,37.71,406666,0
+NSA.US,D,20240516,000000,37.69,37.96,37.52,37.84,476998,0
+NSA.US,D,20240517,000000,38,38.189,37.72,38.09,378788,0
+NSA.US,D,20240520,000000,38.08,38.225,37.66,37.81,513897,0
+NSA.US,D,20240521,000000,37.64,37.77,36.95,37,525963,0
+NSA.US,D,20240522,000000,36.84,37.39,36.78,36.99,353229,0
+NSA.US,D,20240523,000000,36.97,37.16,35.96,35.98,506518,0
+NSA.US,D,20240524,000000,36.31,36.31,35.77,35.89,400264,0
+NSA.US,D,20240528,000000,36.26,36.35,35.47,35.5,642675,0
+NSA.US,D,20240529,000000,35,35.18,34.585,34.92,1053606,0
+NSA.US,D,20240530,000000,35.26,35.56,35.26,35.55,611930,0
+NSA.US,D,20240531,000000,35.95,36.62,35.63,36.58,1918910,0
+NSA.US,D,20240603,000000,36.57,36.645,36.06,36.43,695018,0
+NSA.US,D,20240604,000000,37,39.28,37,38.84,2468354,0
+NSA.US,D,20240605,000000,38.83,38.92,38.085,38.58,907450,0
+NSA.US,D,20240606,000000,38.23,38.41,38.04,38.38,524752,0
+NSA.US,D,20240607,000000,37.8,38.85,37.54,38.81,759614,0
+NSA.US,D,20240610,000000,38.61,38.83,37.84,38.74,954979,0
+NSA.US,D,20240611,000000,38.42,39.275,38.01,39.24,655264,0
+NSA.US,D,20240612,000000,40.64,41.15,40.16,40.24,742747,0
+NSA.US,D,20240613,000000,40.5,41.4,40,41.23,742671,0
+NSA.US,D,20240614,000000,40.58,40.95,40.285,40.85,650678,0
+NSA.US,D,20240617,000000,40.55,41.23,40.06,41,771907,0
+NSA.US,D,20240618,000000,41.03,42.18,40.875,42.15,870174,0
+NSA.US,D,20240620,000000,42,42.215,41.67,42.05,922243,0
+NSA.US,D,20240621,000000,42.28,42.69,41.94,42.25,3056130,0
+NSA.US,D,20240624,000000,42.1,42.95,41.935,42.32,782139,0
+NSA.US,D,20240625,000000,42.36,42.4499,41.28,41.36,629047,0
+NSA.US,D,20240626,000000,41.19,41.33,40.79,40.92,576973,0
+NSA.US,D,20240627,000000,41.16,41.48,40.47,41,500364,0
+NSA.US,D,20240628,000000,41.14,41.57,40.66,41.22,907869,0
+NSA.US,D,20240701,000000,40.91,41.21,39.9234,40.23,697139,0
+NSA.US,D,20240702,000000,40.43,41.05,40.31,40.54,440014,0
+NSA.US,D,20240703,000000,40.55,41.04,40.32,40.74,254393,0
+NSA.US,D,20240705,000000,40.74,40.86,40.34,40.74,971777,0
+NSA.US,D,20240708,000000,40.91,40.93,40.59,40.78,493782,0
+NSA.US,D,20240709,000000,40.69,40.825,40.01,40.18,455787,0
+NSA.US,D,20240710,000000,40.38,40.43,39.17,39.73,1555458,0
+NSA.US,D,20240711,000000,40.58,42.24,40.32,42.06,1175076,0
+NSA.US,D,20240712,000000,42.52,43.68,41.98,43.5,841767,0
+NSA.US,D,20240715,000000,43.74,44.14,43,44.11,766670,0
+NSA.US,D,20240716,000000,44.35,45.655,44.17,45.48,1075855,0
+NSA.US,D,20240717,000000,45.55,46.32,45.18,45.84,742037,0
+NSA.US,D,20240718,000000,45.67,46.84,45.08,45.1,839520,0
+NSA.US,D,20240719,000000,45.05,45.22,44.11,44.19,554903,0
+NSA.US,D,20240722,000000,44.31,44.75,43.35,44.26,659195,0
+NSA.US,D,20240723,000000,44.12,44.375,43.77,44,586076,0
+NSA.US,D,20240724,000000,43.88,44.06,42.85,42.9,645099,0
+NSA.US,D,20240725,000000,43.08,43.365,42.585,42.77,543244,0
+NSA.US,D,20240726,000000,43.07,43.555,42.96,43.46,305962,0
+NSA.US,D,20240729,000000,43.42,43.725,42.95,43.6,387314,0
+NSA.US,D,20240730,000000,43.88,44.12,43.135,43.42,758012,0
+NSA.US,D,20240731,000000,43.22,43.23,42.2109,42.57,947613,0
+NSA.US,D,20240801,000000,42.87,43.17,42.46,42.85,494391,0
+NSA.US,D,20240802,000000,42.58,43.76,42.5302,43.03,1014859,0
+NSA.US,D,20240805,000000,41.56,43.51,41.12,42.4,947408,0
+NSA.US,D,20240806,000000,40.325,42.91,39.86,42.33,1860817,0
+NSA.US,D,20240807,000000,42.82,43.625,41.82,42.05,1263666,0
+NSA.US,D,20240808,000000,41.92,42.26,41.38,42.12,847772,0
+NSA.US,D,20240809,000000,42.41,43.47,41.79,43.25,706307,0
+NSA.US,D,20240812,000000,43,43.3,42.34,42.56,507692,0
+NSA.US,D,20240813,000000,42.89,43.06,42.403,42.79,706540,0
+NSA.US,D,20240814,000000,43.07,43.56,42.85,43.39,440368,0
+NSA.US,D,20240815,000000,43.41,43.52,42.59,42.74,509659,0
+NSA.US,D,20240816,000000,42.8,43.24,42.4,42.88,385851,0
+NSA.US,D,20240819,000000,42.88,43.39,42.8005,43.18,323042,0
+NSA.US,D,20240820,000000,43.02,43.54,42.99,43.29,316333,0
+NSA.US,D,20240821,000000,43.48,44.11,42.98,44.07,397117,0
+NSA.US,D,20240822,000000,44.24,44.83,43.99,44.73,460705,0
+NSA.US,D,20240823,000000,44.72,46.03,44.48,45.55,711217,0
+NSA.US,D,20240826,000000,45.78,45.865,45.02,45.51,433138,0
+NSA.US,D,20240827,000000,45,46.02,44.78,46,443295,0
+NSA.US,D,20240828,000000,46,46.27,45.75,46.05,811710,0
+NSA.US,D,20240829,000000,46.02,46.49,45.73,46.04,739675,0
+NSA.US,D,20240830,000000,46.39,46.75,45.85,46.74,1047817,0
+NSA.US,D,20240903,000000,46.58,47.07,46.3,46.71,990455,0
+NSA.US,D,20240904,000000,46.69,47.415,46.395,46.6,590615,0
+NSA.US,D,20240905,000000,46.94,47.06,45.84,46.03,736732,0
+NSA.US,D,20240906,000000,46.05,46.57,45.58,46.47,461379,0
+NSA.US,D,20240909,000000,45.89,46.83,45.88,46.81,716705,0
+NSA.US,D,20240910,000000,46.84,47.45,46.74,47.11,653767,0
+NSA.US,D,20240911,000000,46.58,46.74,45.84,46.65,518172,0
+NSA.US,D,20240912,000000,46.78,47.93,46.63,47.69,852393,0
+NSA.US,D,20240913,000000,47.35,47.81,46.81,47.66,761393,0
+NSA.US,D,20240916,000000,47.95,48.9,47.7,48.71,881266,0
+NSA.US,D,20240917,000000,48.71,48.87,48.12,48.14,452318,0
+NSA.US,D,20240918,000000,48.93,49.2537,48.22,48.4,787396,0
+NSA.US,D,20240919,000000,48.88,48.88,47.52,48.13,633502,0
+NSA.US,D,20240920,000000,48.2,48.6,48.1,48.57,1603060,0
+NSA.US,D,20240923,000000,48.92,49.44,48.665,49.13,687353,0
+NSA.US,D,20240924,000000,49,49.1062,48.36,48.68,496177,0
+NSA.US,D,20240925,000000,48.74,48.75,48.025,48.15,703192,0
+NSA.US,D,20240926,000000,48.17,48.17,46.78,46.82,633922,0
+NSA.US,D,20240927,000000,47.24,47.57,46.84,47.45,520112,0
+NSA.US,D,20240930,000000,47.255,48.27,46.96,48.2,818740,0
+NSA.US,D,20241001,000000,48.46,48.64,47.26,47.44,443491,0
+NSA.US,D,20241002,000000,46.9,47.155,46.53,46.88,548480,0
+NSA.US,D,20241003,000000,46.86,46.96,46.13,46.39,388613,0
+NSA.US,D,20241004,000000,46.04,46.46,44.46,44.63,777195,0
+NSA.US,D,20241007,000000,44.34,44.59,44,44.54,484804,0
+NSA.US,D,20241008,000000,44.83,45.005,44.23,44.78,590175,0
+NSA.US,D,20241009,000000,44.68,44.89,44.355,44.74,528892,0
+NSA.US,D,20241010,000000,44.54,44.82,43.84,44.18,385326,0
+NSA.US,D,20241011,000000,44.54,44.61,43.92,44.16,338974,0
+NSA.US,D,20241014,000000,44.06,44.52,43.76,44.36,257699,0
+NSA.US,D,20241015,000000,44.6,45.35,44.6,44.78,381027,0
+NSA.US,D,20241016,000000,44.84,45.315,44.8,45.16,328597,0
+NSA.US,D,20241017,000000,44.98,45.05,44.58,44.72,305124,0
+NSA.US,D,20241018,000000,44.8,45,44.5001,44.95,243794,0
+NSA.US,D,20241021,000000,44.67,44.94,42.87,43.04,381651,0
+NSA.US,D,20241022,000000,42.97,43.17,42.71,42.99,426017,0
+NSA.US,D,20241023,000000,42.92,43.93,42.71,43.32,599000,0
+NSA.US,D,20241024,000000,43.27,43.77,43.1792,43.28,344036,0
+NSA.US,D,20241025,000000,43.36,43.79,42.785,42.85,316996,0
+NSA.US,D,20241028,000000,43.09,43.49,42.665,43.02,367347,0
+NSA.US,D,20241029,000000,42.8,42.865,42.38,42.5,429799,0
+NSA.US,D,20241030,000000,42.67,43.295,42.4,42.47,498767,0
+NSA.US,D,20241031,000000,43.71,44.39,42.11,42.15,822246,0
+NSA.US,D,20241101,000000,42.21,42.58,41.48,41.62,672235,0
+NSA.US,D,20241104,000000,41.7,42.32,41.64,41.97,426294,0
+NSA.US,D,20241105,000000,41.63,43.59,41.47,43.52,526336,0
+NSA.US,D,20241106,000000,43.06,43.385,41.16,42.32,621003,0
+NSA.US,D,20241107,000000,42.45,43.05,42.18,42.99,569388,0
+NSA.US,D,20241108,000000,43.34,43.95,43.185,43.68,437843,0
+NSA.US,D,20241111,000000,43.56,43.76,43.01,43.2,395688,0
+NSA.US,D,20241112,000000,42.975,43.24,42.4,42.44,486534,0
+NSA.US,D,20241113,000000,42.944,43.25,42.63,42.95,349523,0
+NSA.US,D,20241114,000000,43.36,43.36,42.16,42.33,246051,0
+NSA.US,D,20241115,000000,42.46,43.46,42.44,43.13,384768,0
+NSA.US,D,20241118,000000,42.88,43.565,42.86,43.36,404302,0
+NSA.US,D,20241119,000000,43.47,44.255,43.25,44.24,684445,0
+NSA.US,D,20241120,000000,43.94,44.085,43.11,43.9,661904,0
+NSA.US,D,20241121,000000,43.945,44.8,43.6066,44.16,521946,0
+NSA.US,D,20241122,000000,44.485,44.65,44.07,44.35,573625,0
+NSA.US,D,20241125,000000,44.87,46.05,44.87,45.14,886572,0
+NSA.US,D,20241126,000000,45,45.21,44.28,45.08,508003,0
+NSA.US,D,20241127,000000,45.73,46.07,45.38,45.38,443630,0
+NSA.US,D,20241129,000000,45.61,45.985,45.01,45.1,450177,0
+NSA.US,D,20241202,000000,45.1,45.28,44.68,44.8,725202,0
+NSA.US,D,20241203,000000,44.74,44.8,43.65,43.7,566045,0
+NSA.US,D,20241204,000000,43.59,43.68,43.145,43.32,370738,0
+NSA.US,D,20241205,000000,43.19,43.215,42.64,42.95,434373,0
+NSA.US,D,20241206,000000,43.28,43.42,42.85,43.4,597929,0
+NSA.US,D,20241209,000000,43.4,43.88,43.14,43.56,447295,0
+NSA.US,D,20241210,000000,43.31,43.41,42.565,42.82,389510,0
+NSA.US,D,20241211,000000,42.58,42.97,41.93,42.23,583527,0
+NSA.US,D,20241212,000000,42.0901,42.7031,41.995,42.31,461946,0
+NSA.US,D,20241213,000000,41.715,41.76,41.02,41.47,686905,0
+NSA.US,D,20241216,000000,41.47,41.74,41.08,41.14,685604,0
+NSA.US,D,20241217,000000,40.87,41.44,40.5216,41.15,593925,0
+NSA.US,D,20241218,000000,41,41.14,38.74,38.84,839177,0
+NSA.US,D,20241219,000000,38.84,39.26,37.18,37.2,1222330,0
+NSA.US,D,20241220,000000,37.45,38.84,37.45,37.84,1960116,0
+NSA.US,D,20241223,000000,37.62,37.99,37.39,37.9,516420,0
+NSA.US,D,20241224,000000,37.7851,38.18,37.33,38.05,177468,0
+NSA.US,D,20241226,000000,37.715,38.19,37.62,38.09,474285,0
+NSA.US,D,20241227,000000,37.92,38.17,37.43,37.69,310904,0
+NSA.US,D,20241230,000000,37.584,37.82,36.86,37.36,523481,0
+NSA.US,D,20241231,000000,37.515,38.19,37.41,37.91,734564,0
+NSA.US,D,20250102,000000,37.77,38.0592,37.14,37.4,523356,0
+NSA.US,D,20250103,000000,37.59,38.35,37.37,38.24,457550,0
+NSA.US,D,20250106,000000,38.2,38.24,37.35,37.46,644199,0
+NSA.US,D,20250107,000000,37.66,37.82,36.66,37.17,788992,0
+NSA.US,D,20250108,000000,36.98,37,36.22,36.94,631739,0
+NSA.US,D,20250110,000000,36.79,37.25,36.18,36.49,810780,0
+NSA.US,D,20250113,000000,36.31,36.66,35.87,36.29,774081,0
+NSA.US,D,20250114,000000,36.345,36.52,35.85,35.94,597975,0
+NSA.US,D,20250115,000000,36.81,37.0018,35.67,35.92,487560,0
+NSA.US,D,20250116,000000,36.01,37.11,35.86,36.88,429566,0
+NSA.US,D,20250117,000000,36.85,37.13,36.595,36.61,381552,0
+NSA.US,D,20250121,000000,36.675,37.2,36.675,36.89,451176,0
+NSA.US,D,20250122,000000,36.46,36.6465,36.06,36.14,312796,0
+NSA.US,D,20250123,000000,36.11,36.4,35.75,36.38,319058,0
+NSA.US,D,20250124,000000,36.37,37.03,36.3,36.73,371967,0
+NSA.US,D,20250127,000000,36.95,38.04,36.95,38,423704,0
+NSA.US,D,20250128,000000,37.87,37.97,37.55,37.67,378569,0
+NSA.US,D,20250129,000000,37.66,37.83,36.63,37.05,422711,0
+NSA.US,D,20250130,000000,37.525,37.69,36.8,37.45,514882,0
+NSA.US,D,20250131,000000,37.19,37.73,37.05,37.15,596570,0
+NSA.US,D,20250203,000000,36.96,37.31,36.26,37.11,511821,0
+NSA.US,D,20250204,000000,36.52,37.06,36.32,36.71,345107,0
+NSA.US,D,20250205,000000,37.21,37.575,36.73,37.44,271830,0
+NSA.US,D,20250206,000000,37.53,37.94,37.44,37.78,309244,0
+NSA.US,D,20250207,000000,37.735,37.96,37.29,37.63,246693,0
+NSA.US,D,20250210,000000,37.558,37.83,37.36,37.63,310798,0
+NSA.US,D,20250211,000000,37.41,37.92,37.4,37.9,323114,0
+NSA.US,D,20250212,000000,37.05,37.72,36.93,37.71,461785,0
+NSA.US,D,20250213,000000,37.8,38.02,37.64,37.82,321803,0
+NSA.US,D,20250214,000000,38.13,38.57,37.34,37.38,481865,0
+NSA.US,D,20250218,000000,37.215,37.88,37.215,37.69,293651,0
+NSA.US,D,20250219,000000,37.53,37.8,37.37,37.47,322094,0
+NSA.US,D,20250220,000000,37.59,37.89,37.26,37.78,283542,0
+NSA.US,D,20250221,000000,37.75,37.95,37.39,37.73,357319,0
+NSA.US,D,20250224,000000,37.77,38.33,37.28,38.13,549083,0
+NSA.US,D,20250225,000000,38.225,39.3406,38.225,38.86,678114,0
+NSA.US,D,20250226,000000,39,39,38.06,38.23,560716,0
+NSA.US,D,20250227,000000,38.61,39.2,37.89,39,713792,0
+NSA.US,D,20250228,000000,38.74,39.19,37.65,38.62,1703542,0
+NSA.US,D,20250303,000000,38.715,38.96,38.26,38.57,575286,0
+NSA.US,D,20250304,000000,38.4,39.07,38.02,38.05,565264,0
+NSA.US,D,20250305,000000,38.285,38.835,37.935,38.81,903142,0
+NSA.US,D,20250306,000000,38.63,39.0725,37.83,38.76,636221,0
+NSA.US,D,20250307,000000,38.76,39.655,38.75,39.53,678249,0
+NSA.US,D,20250310,000000,39.72,40.62,39.27,39.59,1032588,0
+NSA.US,D,20250311,000000,39.465,39.5,37.58,37.8,1461951,0
+NSA.US,D,20250312,000000,37.74,37.85,37,37.16,616647,0
+NSA.US,D,20250313,000000,37.2,37.51,36.08,36.64,821076,0
+NSA.US,D,20250314,000000,36.14,36.69,35.93,36.68,807331,0
+NSA.US,D,20250317,000000,36.685,37.7,36.68,37.26,854354,0
+NSA.US,D,20250318,000000,37.09,38.04,36.98,38.03,877895,0
+NSA.US,D,20250319,000000,37.77,38.62,37.7,38.35,792793,0
+NSA.US,D,20250320,000000,38.52,38.69,38.14,38.39,622710,0
+NSA.US,D,20250321,000000,38.25,38.36,37.875,38.15,1361347,0
+NSA.US,D,20250324,000000,38.39,38.92,38.18,38.75,700967,0
+NSA.US,D,20250325,000000,38.52,38.73,37.44,37.64,719304,0
+NSA.US,D,20250326,000000,37.8,38.305,37.8,38.08,353476,0
+NSA.US,D,20250327,000000,38.18,38.86,38.02,38.29,496409,0
+NSA.US,D,20250328,000000,38.45,38.83,38.03,38.71,606663,0
+NSA.US,D,20250331,000000,38.45,39.73,38.45,39.4,885737,0
+NSA.US,D,20250401,000000,39.495,39.645,38.705,39,615524,0
+NSA.US,D,20250402,000000,38.855,39.15,37.62,39.04,1602415,0
+NSA.US,D,20250403,000000,38.86,39.468,37.29,37.46,1315762,0
+NSA.US,D,20250404,000000,37.25,37.49,35.095,35.16,1258618,0
+NSA.US,D,20250407,000000,34.26,34.69,32.5,33.57,1579483,0
+NSA.US,D,20250408,000000,34.325,34.5,32.17,32.5,1197211,0
+NSA.US,D,20250409,000000,31.97,34.985,30.88,34.66,850301,0
+NSA.US,D,20250410,000000,33.94,34.82,32.62,33.64,667586,0
+NSA.US,D,20250411,000000,33.46,34.56,32.66,34.53,1116822,0
+NSA.US,D,20250414,000000,34.82,35.35,34.695,35.22,739487,0
+NSA.US,D,20250415,000000,35.22,35.854,35.125,35.5,600760,0
+NSA.US,D,20250416,000000,36.14,36.145,35.145,35.54,525218,0
+NSA.US,D,20250417,000000,36.085,36.93,35.82,36.76,512921,0
+NSA.US,D,20250421,000000,36.615,36.65,34.74,35.42,580231,0
+NSA.US,D,20250422,000000,35.6,36.915,35.6,36.64,618090,0
+NSA.US,D,20250423,000000,37.185,37.37,36.114,36.38,656619,0
+NSA.US,D,20250424,000000,36.1738,36.73,36.1738,36.4,573153,0
+NSA.US,D,20250425,000000,36.14,36.4,35.72,36.03,392765,0
+NSA.US,D,20250428,000000,36.02,36.31,35.7,36.17,396309,0
+NSA.US,D,20250429,000000,36.08,36.43,35.64,36.27,589381,0
+NSA.US,D,20250430,000000,36.272,37.24,35.74,37.2,827565,0
+NSA.US,D,20250501,000000,37.39,37.76,36.86,37.23,674459,0
+NSA.US,D,20250502,000000,37.45,38.14,37.38,37.74,698088,0
+NSA.US,D,20250505,000000,37.48,38,36.77,37.78,956240,0
+NSA.US,D,20250506,000000,36.425,37,35.54,35.98,1308678,0
+NSA.US,D,20250507,000000,36.03,36.9,35.96,36.1,900778,0
+NSA.US,D,20250508,000000,36.195,36.925,35.92,36.34,826793,0
+NSA.US,D,20250509,000000,36.42,36.97,36.35,36.64,663885,0
+NSA.US,D,20250512,000000,36.95065,37.46,36.2,36.29,642289,0
+NSA.US,D,20250513,000000,36.175,36.44,35.22,35.4,746135,0
+NSA.US,D,20250514,000000,35.33,35.33,34.31,34.61,941875,0
+NSA.US,D,20250515,000000,34.77,35.465,34.69,35.44,904142,0
+NSA.US,D,20250516,000000,35.81,36.93,35.48,36.72,980496,0
+NSA.US,D,20250519,000000,36.5868,37.15,36.24,36.85,814509,0
+NSA.US,D,20250520,000000,36.73,36.9,36.49,36.6,659642,0
+NSA.US,D,20250521,000000,36.25,36.25,34.1,34.29,1081915,0
+NSA.US,D,20250522,000000,34.365,34.54,33.43,33.8,1075060,0
+NSA.US,D,20250523,000000,33.8,34.15,33.505,34.15,893065,0
+NSA.US,D,20250527,000000,34.18,34.325,33.76,34.05,1761391,0
+NSA.US,D,20250528,000000,33.91,34.06,33.6,33.74,1523300,0
+NSA.US,D,20250529,000000,33.905,34.25,33.64,34.22,1138391,0
+NSA.US,D,20250530,000000,34.02,34.45,33.7,34.4,1743326,0
+NSA.US,D,20250602,000000,34.125,34.65,33.63,34.65,853080,0
+NSA.US,D,20250603,000000,34.465,34.465,33.82,33.92,940366,0
+NSA.US,D,20250604,000000,33.5601,33.87,33.31,33.57,744619,0
+NSA.US,D,20250605,000000,33.585,33.71,33.23,33.47,610708,0
+NSA.US,D,20250606,000000,33.83,33.97,33.31,33.54,614182,0
+NSA.US,D,20250609,000000,33.47,33.99,33.16,33.74,1186952,0
+NSA.US,D,20250610,000000,33.82,34.185,33.73,34.12,1210675,0
+NSA.US,D,20250611,000000,34.345,34.345,33.43,33.72,1469076,0
+NSA.US,D,20250612,000000,33.62,33.94,33.51,33.9,970481,0
+NSA.US,D,20250613,000000,33.195,33.27,32.7,32.98,906250,0
+NSA.US,D,20250616,000000,33.33,33.495,32.96,33.12,1125400,0
+NSA.US,D,20250617,000000,33.0414,33.18,32.72,32.91,1730030,0
+NSA.US,D,20250618,000000,32.9,33.43,32.7,32.82,1687227,0
+NSA.US,D,20250620,000000,32.92,33.15,32.075,32.41,1503005,0
+NSA.US,D,20250623,000000,32.7,33.02,32.51,32.93,919334,0
+NSA.US,D,20250624,000000,32.765,32.81,32.28,32.68,1841732,0
+NSA.US,D,20250625,000000,32.33,32.53,31.95,32.17,1117983,0
+NSA.US,D,20250626,000000,32.25,32.28,31.7,32.11,1806692,0
+NSA.US,D,20250627,000000,32.355,32.53,31.72,31.82,2452038,0
+NSA.US,D,20250630,000000,31.82,32.03,31.215,31.99,1487944,0
+NSA.US,D,20250701,000000,31.905,33.06,31.78,32.68,1453897,0
+NSA.US,D,20250702,000000,32.54,32.73,32.3,32.53,1677578,0
+NSA.US,D,20250703,000000,32.74,32.92,32.27,32.61,949901,0
+NSA.US,D,20250707,000000,32.715,32.715,31.5827,31.75,1215342,0
+NSA.US,D,20250708,000000,31.5,32.38,31.48,32.21,1123107,0
+NSA.US,D,20250709,000000,32.285,32.4166,31.7,31.89,1603042,0
+NSA.US,D,20250710,000000,31.995,32.5,31.7301,32.23,884574,0
+NSA.US,D,20250711,000000,32.01,32.82,31.8,32.55,1598372,0
+NSA.US,D,20250714,000000,32.55,32.92,32.385,32.72,803362,0
+NSA.US,D,20250715,000000,32.74,32.76,31.795,31.92,994588,0
+NSA.US,D,20250716,000000,32.07,32.36,31.56,32.02,1129160,0
+NSA.US,D,20250717,000000,32.17,32.22,31.35,31.38,1227795,0
+NSA.US,D,20250718,000000,31.53,31.58,31.05,31.38,1453914,0
+NSA.US,D,20250721,000000,31.43,31.83,31.42,31.46,1033255,0
+NSA.US,D,20250722,000000,31.51,32.22,31.3701,31.99,1202745,0
+NSA.US,D,20250723,000000,31.925,32.13,31.58,31.86,873175,0
+NSA.US,D,20250724,000000,31.74,31.84,31.36,31.46,984797,0
+NSA.US,D,20250725,000000,31.505,31.505,31.095,31.4,857519,0
+NSA.US,D,20250728,000000,31.25,31.355,30.7525,30.97,806778,0
+NSA.US,D,20250729,000000,31.105,31.55,30.86,31.52,517010,0
+NSA.US,D,20250730,000000,31.78,31.78,30.64,30.84,586028,0
+NSA.US,D,20250731,000000,30.68,30.78,29.27,29.46,1527553,0
+NSA.US,D,20250801,000000,29.67,30.11,29.02,29.6,1041089,0
+NSA.US,D,20250804,000000,29.6,29.92,29.42,29.44,1144032,0
+NSA.US,D,20250805,000000,28.525,30.49,28.02,30.29,2206281,0
+NSA.US,D,20250806,000000,30.4,30.715,30.09,30.19,1496737,0
+NSA.US,D,20250807,000000,30.34,30.58,30.09,30.24,914344,0
+NSA.US,D,20250808,000000,30.47,30.5,29.63,29.76,909723,0
+NSA.US,D,20250811,000000,29.625,29.85,29.35,29.73,1262657,0
+NSA.US,D,20250812,000000,29.785,30.005,29.52,29.96,972487,0
+NSA.US,D,20250813,000000,30,30.45,29.82,30.32,1310640,0
+NSA.US,D,20250814,000000,30.07,30.195,29.82,30.1,838404,0
+NSA.US,D,20250815,000000,30.31,30.55,30.12,30.33,1710058,0
+NSA.US,D,20250818,000000,30.29,30.46,30.0394,30.11,990549,0
+NSA.US,D,20250819,000000,30.5,31.17,30.34,31.15,800792,0
+NSA.US,D,20250820,000000,31.29,31.72,31.1676,31.31,1010518,0
+NSA.US,D,20250821,000000,31.155,31.42,30.93,31.07,776698,0
+NSA.US,D,20250822,000000,31.445,32.77,31.35,32.16,1318587,0
+NSA.US,D,20250825,000000,31.92,32.13,31.675,31.72,578345,0
+NSA.US,D,20250826,000000,31.92,31.98,31.49,31.56,902096,0
+NSA.US,D,20250827,000000,31.72,32.18,31.72,32.07,902632,0
+NSA.US,D,20250828,000000,32.06,32.09,31.59,31.94,793772,0
+NSA.US,D,20250829,000000,31.94,32.28,31.855,32.23,711187,0
+NSA.US,D,20250902,000000,31.99,32.1,31.53,31.73,1000709,0
+NSA.US,D,20250903,000000,31.595,32.24,31.57,32.23,940505,0
+NSA.US,D,20250904,000000,32.26,32.71,31.99,32.68,1548993,0
+NSA.US,D,20250905,000000,32.915,33.58,32.885,33.3,1195907,0
+NSA.US,D,20250908,000000,32.8,33.08,32.47,32.66,1429080,0
+NSA.US,D,20250909,000000,32.56,32.66,31.85,31.85,1134017,0
+NSA.US,D,20250910,000000,31.975,32.11,31.74,31.94,1401385,0
+NSA.US,D,20250911,000000,31.93,32.47,31.82,32.39,1291828,0
+NSA.US,D,20250912,000000,32.225,32.45,31.91,31.91,997122,0
+NSA.US,D,20250915,000000,31.575,31.665,30.92,30.93,1094700,0
+NSA.US,D,20250916,000000,30.855,31.07,30.7101,30.8,979530,0
+NSA.US,D,20250917,000000,30.93,31.5,30.69,30.7,872352,0
+NSA.US,D,20250918,000000,30.735,30.85,30.34,30.62,1155711,0
+NSA.US,D,20250919,000000,30.5,30.69,29.885,29.9,1604260,0
+NSA.US,D,20250922,000000,29.88,30.09,29.74,29.85,884515,0
+NSA.US,D,20250923,000000,29.86,30.025,29.67,29.8,1421548,0
+NSA.US,D,20250924,000000,29.78,30.105,29.62,29.74,1066566,0
+NSA.US,D,20250925,000000,29.745,29.97,29.655,29.8,1113468,0
+NSA.US,D,20250926,000000,29.88,30.43,29.86,30.37,862295,0
+NSA.US,D,20250929,000000,30.385,30.53,30.08,30.3,814753,0
+NSA.US,D,20250930,000000,30.295,30.48,30.18,30.22,1190587,0
+NSA.US,D,20251001,000000,30.37,30.48,30.04,30.3,857982,0
+NSA.US,D,20251002,000000,30.34,30.54,29.98,30.04,1015715,0
+NSA.US,D,20251003,000000,30.15,30.52,30.08,30.18,1200126,0
+NSA.US,D,20251006,000000,30.125,30.24,29.7,29.93,998136,0
+NSA.US,D,20251007,000000,29.91,30.47,29.8091,30.44,1201884,0
+NSA.US,D,20251008,000000,30.355,30.8,30.23,30.61,1452142,0
+NSA.US,D,20251009,000000,30.675,31.055,30.52,30.77,1727937,0
+NSA.US,D,20251010,000000,30.75,31.015,29.97,30.16,1926198,0
+NSA.US,D,20251013,000000,30.16,30.77,30.0532,30.72,1049515,0
+NSA.US,D,20251014,000000,30.61,31.615,30.61,31.45,629648,0
+NSA.US,D,20251015,000000,31.61,32.03,31.48,31.72,1296002,0
+NSA.US,D,20251016,000000,31.745,32.59,31.56,32.32,1113869,0
+NSA.US,D,20251017,000000,32.45,32.55,31.97,32.25,1249440,0
+NSA.US,D,20251020,000000,32.275,32.51,32.11,32.46,516581,0
+NSA.US,D,20251021,000000,32.4,32.79,32.28,32.28,1109618,0
+NSA.US,D,20251022,000000,32.335,32.525,32.13,32.35,1213072,0
+NSA.US,D,20251023,000000,32.46,32.46,31.35,31.84,875750,0
+NSA.US,D,20251024,000000,31.975,32.25,31.52,31.56,1047109,0
+NSA.US,D,20251027,000000,31.54,31.81,31.285,31.36,1268223,0
+NSA.US,D,20251028,000000,31.38,31.38,30.75,31,1017256,0
+NSA.US,D,20251029,000000,30.76,30.98,29.84,29.96,1999790,0
+NSA.US,D,20251030,000000,29.81,30.05,29.01,29.07,2188717,0
+NSA.US,D,20251031,000000,29.0004,29.4,28.7,29.09,2426775,0
+NSA.US,D,20251103,000000,28.79,29.14,28.31,29.11,1574605,0
+NSA.US,D,20251104,000000,29.35,30.015,28.57,29.86,2686128,0
+NSA.US,D,20251105,000000,30.04,30.84,30,30.7,1599924,0
+NSA.US,D,20251106,000000,30.48,30.61,29.735,30.02,1704237,0
+NSA.US,D,20251107,000000,30.05,30.71,30.05,30.71,1241224,0
+NSA.US,D,20251110,000000,30.49,30.6,29.35,29.49,1220724,0
+NSA.US,D,20251111,000000,29.725,30.115,29.58,30.03,1257120,0
+NSA.US,D,20251112,000000,29.97,30,29.305,29.36,1132720,0
+NSA.US,D,20251113,000000,29.22,29.46,29.08,29.26,786827,0
+NSA.US,D,20251114,000000,29.325,29.53,28.97,29.4,925011,0
+NSA.US,D,20251117,000000,29.555,29.56,28.77,28.78,847386,0
+NSA.US,D,20251118,000000,28.94,29.07,28.58,29.06,1062971,0
+NSA.US,D,20251119,000000,29.22,29.22,28.31,28.62,1129694,0
+NSA.US,D,20251120,000000,28.805,28.9,28.22,28.29,823954,0
+NSA.US,D,20251121,000000,28.49,29.19,28.4,28.81,894623,0
+NSA.US,D,20251124,000000,28.985,29.09,28.39,28.59,1016847,0
+NSA.US,D,20251125,000000,28.815,29.34,28.76,29.26,1251824,0
+NSA.US,D,20251126,000000,29.29,29.78,29.2,29.47,728617,0
+NSA.US,D,20251128,000000,29.55,29.62,29.24,29.45,271144,0
+NSA.US,D,20251201,000000,29.05,29.71,28.93,29.44,676084,0
+NSA.US,D,20251202,000000,29.59,30,29.36,29.98,1393102,0
+NSA.US,D,20251203,000000,29.84,30.37,29.84,29.99,1196927,0
+NSA.US,D,20251204,000000,29.875,30.04,29.56,29.62,1307054,0
+NSA.US,D,20251205,000000,29.865,30.16,29.6,29.63,1940529,0
+NSA.US,D,20251208,000000,29.75,30.12,29.4,29.53,1649393,0
+NSA.US,D,20251209,000000,29.51,29.86,29.15,29.21,875151,0
+NSA.US,D,20251210,000000,29.01,29.74,29.01,29.6,1042822,0
+NSA.US,D,20251211,000000,29.795,30.03,29.605,29.75,1075697,0
+NSA.US,D,20251212,000000,29.81,30.1,29.6,29.81,780771,0
+NSA.US,D,20251215,000000,29.305,29.64,29.13,29.37,906050,0
+NSA.US,D,20251216,000000,29.25,29.3869,28.66,28.67,771868,0
+NSA.US,D,20251217,000000,28.57,29.04,28.4,28.72,1093045,0
+NSA.US,D,20251218,000000,28.83,28.98,28.28,28.4,912287,0
+NSA.US,D,20251219,000000,28.24,28.29,27.969,28.05,1606426,0
+NSA.US,D,20251222,000000,28,28.17,27.79,28.09,1108701,0
+NSA.US,D,20251223,000000,28.1,28.1,27.485,27.53,1390680,0
+NSA.US,D,20251224,000000,27.52,27.83,27.47,27.76,754739,0
+NSA.US,D,20251226,000000,27.7,27.97,27.67,27.92,734404,0
+NSA.US,D,20251229,000000,27.98,28.11,27.74,28.09,1555919,0
+NSA.US,D,20251230,000000,28.09,28.54,28.08,28.44,1029629,0
+NSA.US,D,20251231,000000,28.485,28.485,28.1,28.21,1224497,0
+NSA.US,D,20260102,000000,28.23,28.23,27.8,27.89,1396210,0
+NSA.US,D,20260105,000000,27.71,28.215,27.65,27.8,1231873,0
+NSA.US,D,20260106,000000,27.5,29.52,27.43,29.43,2118794,0
+NSA.US,D,20260107,000000,29.54,29.65,29.095,29.45,1643159,0
+NSA.US,D,20260108,000000,29.26,30.36,29,30.26,1299461,0
+NSA.US,D,20260109,000000,30.25,31.53,30.15,31.38,2485663,0
+NSA.US,D,20260112,000000,31.49,32.235,31.49,32.03,3168615,0
+NSA.US,D,20260113,000000,31.875,31.99,31.02,31.95,1617113,0
+NSA.US,D,20260114,000000,31.83,32.895,31.7214,32.77,1944744,0
+NSA.US,D,20260115,000000,32.515,33.68,32.515,33.54,1604289,0
+NSA.US,D,20260116,000000,33.4,33.915,33.13,33.8,1661954,0
+NSA.US,D,20260120,000000,33.37,33.63,32.75,33.03,1538447,0
+NSA.US,D,20260121,000000,33.055,33.56,32.81,33.4,2229526,0
+NSA.US,D,20260122,000000,33.48,33.8,33.135,33.32,1688903,0
+NSA.US,D,20260123,000000,33.4,33.69,32.59,32.68,1831672,0
+NSA.US,D,20260126,000000,32.87,33.2,31.66,31.87,1263894,0
+NSA.US,D,20260127,000000,31.7,32.12,31.61,31.99,1320884,0
+NSA.US,D,20260128,000000,32,32.105,31.41,31.52,1164779,0
+NSA.US,D,20260129,000000,31.75,31.985,31.33,31.83,920388,0
+NSA.US,D,20260130,000000,31.75,32.03,31.32,31.81,1354760,0
+NSA.US,D,20260202,000000,31.77,31.97,31.55,31.71,1296612,0
+NSA.US,D,20260203,000000,31.76,32.84,31.7,32.15,1790213,0
+NSA.US,D,20260204,000000,32.335,33.28,32.335,32.58,1527658,0
+NSA.US,D,20260205,000000,32.29,32.48,31.82,32.16,1224287,0
+NSA.US,D,20260206,000000,32.47,32.78,32.27,32.68,883977,0
+NSA.US,D,20260209,000000,32.68,32.9,32.31,32.86,843012,0
+NSA.US,D,20260210,000000,32.95,33.44,32.35,33.14,1883569,0
+NSA.US,D,20260211,000000,33.24,33.51,32.88,33.45,849571,0
+NSA.US,D,20260212,000000,33.395,33.98,32.58,33.05,2029826,0
+NSA.US,D,20260213,000000,33.06,33.73,32.58,33.47,1567982,0
+NSA.US,D,20260217,000000,33.655,34.08,33.16,34.07,3405892,0
+NSA.US,D,20260218,000000,33.9,34.39,33.82,34.26,2077139,0
diff --git a/daily/us/nyse stocks/2/nsc.us.txt b/daily/us/nyse stocks/2/nsc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bec6993eb8b5793b8e4d767738c743f06cebd73f
--- /dev/null
+++ b/daily/us/nyse stocks/2/nsc.us.txt	
@@ -0,0 +1,11017 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSC.US,D,19820602,000000,1.79046,1.81331,1.75958,1.77492,1407906.4190494,0
+NSC.US,D,19820603,000000,1.75958,1.77492,1.74414,1.74414,874967.45329214,0
+NSC.US,D,19820604,000000,1.72861,1.74414,1.70574,1.71336,1078770.2144736,0
+NSC.US,D,19820607,000000,1.72861,1.74414,1.70574,1.73633,373646.81654417,0
+NSC.US,D,19820608,000000,1.72861,1.74414,1.71336,1.71336,429864.3651858,0
+NSC.US,D,19820609,000000,1.71336,1.72861,1.70574,1.71336,1095165.9889686,0
+NSC.US,D,19820610,000000,1.71336,1.71336,1.70574,1.71336,769547.42328438,0
+NSC.US,D,19820611,000000,1.72861,1.74414,1.70574,1.72128,1510978.9985702,0
+NSC.US,D,19820614,000000,1.71336,1.72128,1.70574,1.70574,648902.81771156,0
+NSC.US,D,19820615,000000,1.71336,1.72861,1.70574,1.71336,867937.22813576,0
+NSC.US,D,19820616,000000,1.71336,1.72861,1.70574,1.71336,311568.2206254,0
+NSC.US,D,19820617,000000,1.69823,1.71336,1.66696,1.68289,1220498.4218378,0
+NSC.US,D,19820618,000000,1.68289,1.69823,1.66696,1.68289,2053298.6715471,0
+NSC.US,D,19820621,000000,1.69021,1.69823,1.68289,1.69823,1710097.9745569,0
+NSC.US,D,19820622,000000,1.72861,1.75958,1.69823,1.75958,913621.06008483,0
+NSC.US,D,19820623,000000,1.81331,1.85962,1.75958,1.85962,995611.04833956,0
+NSC.US,D,19820624,000000,1.82826,1.85171,1.80569,1.82826,938217.24814093,0
+NSC.US,D,19820625,000000,1.83637,1.83637,1.82084,1.83637,245976.02791654,0
+NSC.US,D,19820628,000000,1.84429,1.85962,1.82826,1.83637,290482.59778323,0
+NSC.US,D,19820629,000000,1.86735,1.88269,1.84429,1.87457,872622.02385589,0
+NSC.US,D,19820630,000000,1.88269,1.8902,1.87457,1.88269,1686678.0380578,0
+NSC.US,D,19820701,000000,1.88269,1.8902,1.86735,1.88269,1175989.8309203,0
+NSC.US,D,19820702,000000,1.90564,1.9286,1.87457,1.92088,493116.18108538,0
+NSC.US,D,19820706,000000,1.92088,1.93652,1.90564,1.92088,686386.23609962,0
+NSC.US,D,19820707,000000,1.90564,1.92088,1.88269,1.90564,736748.80061646,0
+NSC.US,D,19820708,000000,1.87457,1.91346,1.83637,1.87457,835140.62651863,0
+NSC.US,D,19820709,000000,1.86735,1.88269,1.84429,1.85962,470863.40141473,0
+NSC.US,D,19820712,000000,1.85171,1.85962,1.83637,1.85171,1199407.7463686,0
+NSC.US,D,19820713,000000,1.85171,1.87457,1.83637,1.85962,1302489.4206178,0
+NSC.US,D,19820714,000000,1.84429,1.85962,1.83637,1.85171,1199407.7463686,0
+NSC.US,D,19820715,000000,1.83637,1.87457,1.79046,1.79046,890192.02885719,0
+NSC.US,D,19820716,000000,1.79046,1.82084,1.76729,1.79046,2934116.0563371,0
+NSC.US,D,19820719,000000,1.77492,1.79787,1.75958,1.76729,1949048.829944,0
+NSC.US,D,19820720,000000,1.79046,1.82084,1.76729,1.81331,556365.97593417,0
+NSC.US,D,19820721,000000,1.83637,1.85962,1.81331,1.83637,714498.04199661,0
+NSC.US,D,19820722,000000,1.84429,1.85962,1.82084,1.85171,1267349.4106152,0
+NSC.US,D,19820723,000000,1.89812,1.92088,1.87457,1.90564,443926.83654934,0
+NSC.US,D,19820726,000000,1.88269,1.8902,1.87457,1.87457,535285.40571895,0
+NSC.US,D,19820727,000000,1.88269,1.8902,1.87457,1.87457,1362221.576575,0
+NSC.US,D,19820728,000000,1.87457,1.8902,1.86735,1.87457,1016688.5869786,0
+NSC.US,D,19820729,000000,1.87457,1.88269,1.86735,1.87457,946413.61960039,0
+NSC.US,D,19820730,000000,1.86735,1.88269,1.85171,1.87457,1708927.7861522,0
+NSC.US,D,19820802,000000,1.89812,1.9286,1.87457,1.91346,1451241.7899861,0
+NSC.US,D,19820803,000000,1.91346,1.9286,1.90564,1.91346,1719473.6291495,0
+NSC.US,D,19820804,000000,1.8902,1.89812,1.87457,1.88269,830454.8202731,0
+NSC.US,D,19820805,000000,1.84429,1.88269,1.79787,1.82084,1067059.2356986,0
+NSC.US,D,19820806,000000,1.82826,1.84429,1.82084,1.82826,899562.63082285,0
+NSC.US,D,19820809,000000,1.82826,1.83637,1.81331,1.83637,737924.04164806,0
+NSC.US,D,19820810,000000,1.83637,1.84429,1.82826,1.84429,603221.00681327,0
+NSC.US,D,19820811,000000,1.84429,1.85962,1.83637,1.85171,323280.20992574,0
+NSC.US,D,19820812,000000,1.84429,1.85962,1.83637,1.84429,440413.23975925,0
+NSC.US,D,19820813,000000,1.87457,1.89812,1.84429,1.89812,896048.02350736,0
+NSC.US,D,19820816,000000,1.91346,1.92088,1.89812,1.91346,1224008.9870517,0
+NSC.US,D,19820817,000000,1.95155,1.98263,1.91346,1.98263,1959589.6203143,0
+NSC.US,D,19820818,000000,2.01311,2.04388,1.98263,1.99005,2739678.8444944,0
+NSC.US,D,19820819,000000,2.01311,2.02835,1.99777,2.0053,1346998.0115353,0
+NSC.US,D,19820820,000000,2.01311,2.02083,1.99777,2.02083,2148169.8269814,0
+NSC.US,D,19820823,000000,2.08228,2.14383,2.01311,2.11296,1916252.2283268,0
+NSC.US,D,19820824,000000,2.13601,2.15908,2.11296,2.1286,1761638.8116815,0
+NSC.US,D,19820825,000000,2.16679,2.21301,2.12068,2.21301,896048.02350736,0
+NSC.US,D,19820826,000000,2.25121,2.27456,2.22844,2.23577,3319476.8832323,0
+NSC.US,D,19820827,000000,2.22844,2.24418,2.20529,2.21301,1030748.026766,0
+NSC.US,D,19820830,000000,2.19737,2.22844,2.16679,2.21301,1314199.3888674,0
+NSC.US,D,19820831,000000,2.25121,2.2897,2.21301,2.28179,1213471.2282576,0
+NSC.US,D,19820901,000000,2.28179,2.30494,2.25912,2.29782,1197072.4221863,0
+NSC.US,D,19820902,000000,2.31296,2.35125,2.28179,2.32809,1560177.4378348,0
+NSC.US,D,19820903,000000,2.32809,2.35857,2.2897,2.31296,2415229.4566893,0
+NSC.US,D,19820907,000000,2.24418,2.26644,2.21301,2.23577,1546119.0085728,0
+NSC.US,D,19820908,000000,2.21301,2.22844,2.19737,2.22033,1337630.4411459,0
+NSC.US,D,19820909,000000,2.22844,2.25121,2.20529,2.21301,2097807.2624646,0
+NSC.US,D,19820910,000000,2.21301,2.22033,2.19737,2.21301,1413763.424225,0
+NSC.US,D,19820913,000000,2.22844,2.25912,2.19737,2.25912,1411421.026365,0
+NSC.US,D,19820914,000000,2.30494,2.32047,2.2897,2.31296,1571890.4376604,0
+NSC.US,D,19820915,000000,2.29782,2.31296,2.27456,2.30494,1594145.2383819,0
+NSC.US,D,19820916,000000,2.28179,2.31296,2.24418,2.24418,2364860.8290202,0
+NSC.US,D,19820917,000000,2.24418,2.25912,2.22033,2.22033,1997067.9860754,0
+NSC.US,D,19820920,000000,2.22844,2.25121,2.19737,2.24418,1254463.1908087,0
+NSC.US,D,19820921,000000,2.2897,2.31296,2.25912,2.31296,1739383.0004346,0
+NSC.US,D,19820922,000000,2.32809,2.35125,2.29782,2.29782,2836898.4609411,0
+NSC.US,D,19820923,000000,2.26644,2.28179,2.25121,2.28179,1163104.6216391,0
+NSC.US,D,19820924,000000,2.28179,2.2897,2.26644,2.26644,871448.80387508,0
+NSC.US,D,19820927,000000,2.28179,2.29782,2.25912,2.2897,442752.60604314,0
+NSC.US,D,19820928,000000,2.33601,2.35857,2.31296,2.32809,1740555.2098901,0
+NSC.US,D,19820929,000000,2.37421,2.41241,2.32809,2.35857,1911567.4326067,0
+NSC.US,D,19820930,000000,2.34374,2.35857,2.32809,2.32809,1167788.4068339,0
+NSC.US,D,19821001,000000,2.33601,2.35125,2.32047,2.35125,960469.01728619,0
+NSC.US,D,19821004,000000,2.34374,2.35125,2.32809,2.33601,1127965.6221619,0
+NSC.US,D,19821005,000000,2.34374,2.35125,2.33601,2.34374,537627.80357902,0
+NSC.US,D,19821006,000000,2.35125,2.36649,2.33601,2.35857,1179498.3750835,0
+NSC.US,D,19821007,000000,2.41241,2.43587,2.38212,2.41241,2076720.629097,0
+NSC.US,D,19821008,000000,2.41241,2.42032,2.39717,2.41241,1214643.4377129,0
+NSC.US,D,19821011,000000,2.36649,2.37421,2.35857,2.36649,1553148.2232037,0
+NSC.US,D,19821012,000000,2.32047,2.35125,2.2897,2.33601,4960471.089341,0
+NSC.US,D,19821013,000000,2.37421,2.41241,2.34374,2.39717,1967787.0022991,0
+NSC.US,D,19821014,000000,2.41241,2.42805,2.39717,2.39717,1472323.3707267,0
+NSC.US,D,19821015,000000,2.44358,2.47415,2.39717,2.46654,1142018.9987969,0
+NSC.US,D,19821018,000000,2.47415,2.57421,2.4509,2.57421,1228698.8353988,0
+NSC.US,D,19821019,000000,2.58173,2.59706,2.56628,2.57421,695754.81701449,0
+NSC.US,D,19821020,000000,2.55877,2.59706,2.5279,2.55125,951098.41532053,0
+NSC.US,D,19821021,000000,2.6125,2.66634,2.55877,2.65871,1282577.0177565,0
+NSC.US,D,19821022,000000,2.69691,2.72789,2.65871,2.70483,1493411.0146196,0
+NSC.US,D,19821025,000000,2.6506,2.67386,2.61973,2.62814,1621081.8032473,0
+NSC.US,D,19821026,000000,2.52047,2.56628,2.46654,2.5279,3299564.480371,0
+NSC.US,D,19821027,000000,2.39717,2.43587,2.35857,2.42032,5487553.0499228,0
+NSC.US,D,19821028,000000,2.41241,2.45892,2.36649,2.37421,2595609.2497955,0
+NSC.US,D,19821029,000000,2.39717,2.42032,2.37421,2.38985,2942313.4383219,0
+NSC.US,D,19821101,000000,2.36649,2.38985,2.34374,2.38985,1672620.6193211,0
+NSC.US,D,19821102,000000,2.44358,2.48208,2.40519,2.4509,1826057.7844095,0
+NSC.US,D,19821103,000000,2.53601,2.57421,2.4895,2.56628,2812298.2307834,0
+NSC.US,D,19821104,000000,2.58935,2.64318,2.5279,2.54293,2081406.4353425,0
+NSC.US,D,19821105,000000,2.50493,2.52047,2.4895,2.51245,3259737.6535974,0
+NSC.US,D,19821108,000000,2.50493,2.52047,2.4895,2.4895,835140.62651863,0
+NSC.US,D,19821109,000000,2.5279,2.54293,2.50493,2.53601,2214932.2080949,0
+NSC.US,D,19821110,000000,2.55125,2.57421,2.5279,2.54293,2018156.6404937,0
+NSC.US,D,19821111,000000,2.5279,2.54293,2.51245,2.52047,1575398.9818236,0
+NSC.US,D,19821112,000000,2.52047,2.54293,2.4895,2.50493,2508932.4447698,0
+NSC.US,D,19821115,000000,2.45892,2.48208,2.43587,2.44358,730891.7954409,0
+NSC.US,D,19821116,000000,2.35125,2.37421,2.33601,2.36649,2089605.8383782,0
+NSC.US,D,19821117,000000,2.38212,2.39717,2.35857,2.37421,3132065.8544445,0
+NSC.US,D,19821118,000000,2.37421,2.38212,2.36649,2.37421,2265299.8252387,0
+NSC.US,D,19821119,000000,2.37421,2.38212,2.35857,2.37421,1338800.6295504,0
+NSC.US,D,19821122,000000,2.37421,2.38985,2.36649,2.36649,1092825.6121593,0
+NSC.US,D,19821123,000000,2.38985,2.41241,2.35857,2.40519,1154901.1765019,0
+NSC.US,D,19821124,000000,2.44358,2.4895,2.39717,2.47415,802345.03542689,0
+NSC.US,D,19821126,000000,2.51245,2.54293,2.4895,2.5279,1209950.5577897,0
+NSC.US,D,19821129,000000,2.4895,2.5279,2.45892,2.47415,483749.62122129,0
+NSC.US,D,19821130,000000,2.50493,2.52047,2.48208,2.52047,702784.03164548,0
+NSC.US,D,19821201,000000,2.51245,2.5279,2.4895,2.50493,1747585.4350464,0
+NSC.US,D,19821202,000000,2.47415,2.51245,2.43587,2.45892,1309516.6141981,0
+NSC.US,D,19821203,000000,2.45892,2.47415,2.44358,2.45892,313910.61848548,0
+NSC.US,D,19821206,000000,2.4895,2.52047,2.46654,2.51245,978040.03281287,0
+NSC.US,D,19821207,000000,2.51245,2.52047,2.4895,2.49702,1269690.7979499,0
+NSC.US,D,19821208,000000,2.47415,2.49702,2.44358,2.45892,933529.42084462,0
+NSC.US,D,19821209,000000,2.42032,2.4509,2.39717,2.39717,922987.61994892,0
+NSC.US,D,19821210,000000,2.39717,2.41241,2.38212,2.38985,538800.01303444,0
+NSC.US,D,19821213,000000,2.38985,2.39717,2.37421,2.39717,609077.00146344,0
+NSC.US,D,19821214,000000,2.38212,2.44358,2.32047,2.32047,1389164.2045927,0
+NSC.US,D,19821215,000000,2.32047,2.35125,2.28179,2.33601,558707.36326884,0
+NSC.US,D,19821216,000000,2.33601,2.36649,2.29782,2.30494,851537.4115391,0
+NSC.US,D,19821217,000000,2.26644,2.31296,2.21301,2.28179,2641290.0501684,0
+NSC.US,D,19821220,000000,2.25121,2.29782,2.21301,2.22033,2408201.2525837,0
+NSC.US,D,19821221,000000,2.22844,2.24418,2.21301,2.23577,744950.22470288,0
+NSC.US,D,19821222,000000,2.25121,2.27456,2.22033,2.25121,1895169.6370608,0
+NSC.US,D,19821223,000000,2.28179,2.32047,2.24418,2.28179,1221669.6207678,0
+NSC.US,D,19821227,000000,2.32809,2.37421,2.28179,2.35857,1321229.6140238,0
+NSC.US,D,19821228,000000,2.35125,2.37421,2.32047,2.33601,1457104.858314,0
+NSC.US,D,19821229,000000,2.33601,2.35125,2.32047,2.35125,1173646.4225348,0
+NSC.US,D,19821230,000000,2.33601,2.34374,2.32047,2.33601,1067059.2356986,0
+NSC.US,D,19821231,000000,2.32809,2.33601,2.32047,2.32809,490776.81480149,0
+NSC.US,D,19830103,000000,2.2897,2.32809,2.25121,2.25912,953443.84475676,0
+NSC.US,D,19830104,000000,2.25121,2.27456,2.23577,2.25121,2859150.2300864,0
+NSC.US,D,19830105,000000,2.22844,2.26644,2.18985,2.21301,2983306.4113985,0
+NSC.US,D,19830106,000000,2.28179,2.35125,2.22033,2.30494,2418739.0113779,0
+NSC.US,D,19830107,000000,2.35857,2.38985,2.32809,2.33601,4516545.263317,0
+NSC.US,D,19830110,000000,2.35857,2.39717,2.32047,2.38212,2514787.4288946,0
+NSC.US,D,19830111,000000,2.37421,2.38212,2.35125,2.37421,2730312.2846303,0
+NSC.US,D,19830112,000000,2.43587,2.47415,2.38985,2.41241,2770133.0482514,0
+NSC.US,D,19830113,000000,2.38985,2.41241,2.37421,2.38212,2024011.6246185,0
+NSC.US,D,19830114,000000,2.37421,2.38985,2.35857,2.37421,2046267.4358653,0
+NSC.US,D,19830117,000000,2.35125,2.38212,2.32047,2.34374,2768961.8493214,0
+NSC.US,D,19830118,000000,2.32809,2.35125,2.30494,2.32809,1183012.9823989,0
+NSC.US,D,19830119,000000,2.29782,2.32047,2.26644,2.30494,1174817.6214649,0
+NSC.US,D,19830120,000000,2.30494,2.32047,2.27456,2.30494,1395023.2308191,0
+NSC.US,D,19830121,000000,2.28179,2.32047,2.25121,2.26644,781261.4336355,0
+NSC.US,D,19830124,000000,2.21301,2.25121,2.18223,2.18985,1503957.8681423,0
+NSC.US,D,19830125,000000,2.22033,2.25121,2.18985,2.24418,2446846.7751733,0
+NSC.US,D,19830126,000000,2.22844,2.23577,2.21301,2.23577,7233964.254463,0
+NSC.US,D,19830127,000000,2.25121,2.26644,2.22844,2.26644,3649782.2656875,0
+NSC.US,D,19830128,000000,2.25912,2.27456,2.24418,2.25121,934700.61977465,0
+NSC.US,D,19830131,000000,2.25912,2.26644,2.24418,2.25912,2946999.2445674,0
+NSC.US,D,19830201,000000,2.28179,2.31296,2.24418,2.30494,2339094.4525594,0
+NSC.US,D,19830202,000000,2.32047,2.35125,2.2897,2.33601,669987.43002835,0
+NSC.US,D,19830203,000000,2.39717,2.4509,2.34374,2.42805,830454.8202731,0
+NSC.US,D,19830204,000000,2.41241,2.42805,2.38985,2.40519,1001463.0008882,0
+NSC.US,D,19830207,000000,2.44358,2.47415,2.40519,2.47415,842167.82009884,0
+NSC.US,D,19830208,000000,2.48208,2.51245,2.45892,2.47415,449780.81014873,0
+NSC.US,D,19830209,000000,2.42032,2.47415,2.35857,2.36649,1510978.9985702,0
+NSC.US,D,19830210,000000,2.40519,2.44358,2.36649,2.43587,1512153.2290764,0
+NSC.US,D,19830211,000000,2.41241,2.44358,2.38212,2.39717,1198246.6526925,0
+NSC.US,D,19830214,000000,2.38212,2.40519,2.35125,2.40519,714498.04199661,0
+NSC.US,D,19830215,000000,2.38985,2.40519,2.35857,2.36649,2313322.0129463,0
+NSC.US,D,19830216,000000,2.38212,2.38985,2.36649,2.38985,606736.62465417,0
+NSC.US,D,19830217,000000,2.36649,2.39717,2.32809,2.36649,2774819.8650223,0
+NSC.US,D,19830218,000000,2.34374,2.38985,2.29782,2.36649,1814348.8266854,0
+NSC.US,D,19830222,000000,2.35125,2.36649,2.32809,2.32809,1184189.2339559,0
+NSC.US,D,19830223,000000,2.32809,2.34374,2.31296,2.34374,900734.84027827,0
+NSC.US,D,19830224,000000,2.33601,2.35125,2.32047,2.34374,1609367.7928962,0
+NSC.US,D,19830225,000000,2.34374,2.36649,2.32047,2.32809,1274376.6041955,0
+NSC.US,D,19830228,000000,2.32809,2.34374,2.30494,2.32809,992093.40944789,0
+NSC.US,D,19830301,000000,2.32809,2.34374,2.31296,2.33601,1673793.839302,0
+NSC.US,D,19830302,000000,2.32047,2.35125,2.2897,2.31296,2234845.6214816,0
+NSC.US,D,19830303,000000,2.33601,2.36649,2.30494,2.35857,6223132.67266,0
+NSC.US,D,19830304,000000,2.38212,2.40519,2.35125,2.40519,1810833.2088445,0
+NSC.US,D,19830307,000000,2.38985,2.40519,2.37421,2.38985,1062372.4189277,0
+NSC.US,D,19830308,000000,2.39717,2.40519,2.38985,2.38985,826938.19190682,0
+NSC.US,D,19830309,000000,2.37421,2.38985,2.35857,2.38985,1663252.0384062,0
+NSC.US,D,19830310,000000,2.38985,2.40519,2.36649,2.38985,1551971.9716468,0
+NSC.US,D,19830311,000000,2.38985,2.40519,2.36649,2.38985,662959.22592275,0
+NSC.US,D,19830314,000000,2.38212,2.38985,2.36649,2.38985,602049.80788324,0
+NSC.US,D,19830315,000000,2.36649,2.38985,2.35125,2.35125,917128.59372258,0
+NSC.US,D,19830316,000000,2.35125,2.38212,2.32809,2.36649,1592973.0289265,0
+NSC.US,D,19830317,000000,2.35125,2.38212,2.32809,2.35857,1093997.8216148,0
+NSC.US,D,19830318,000000,2.35125,2.36649,2.33601,2.35125,500143.37466558,0
+NSC.US,D,19830321,000000,2.35125,2.35857,2.33601,2.35125,1043633.2360472,0
+NSC.US,D,19830322,000000,2.35125,2.38212,2.33601,2.35125,2155199.0416124,0
+NSC.US,D,19830323,000000,2.35857,2.38212,2.35125,2.35125,1482871.2347748,0
+NSC.US,D,19830324,000000,2.37421,2.41241,2.36649,2.41241,1708927.7861522,0
+NSC.US,D,19830325,000000,2.41241,2.44358,2.39717,2.41241,1522694.0194467,0
+NSC.US,D,19830328,000000,2.41241,2.42805,2.40519,2.41241,855052.0188546,0
+NSC.US,D,19830329,000000,2.40519,2.44358,2.40519,2.42032,687554.40345346,0
+NSC.US,D,19830330,000000,2.42032,2.4509,2.42032,2.4509,1351685.8388316,0
+NSC.US,D,19830331,000000,2.49702,2.49702,2.44358,2.44358,1179498.3750835,0
+NSC.US,D,19830404,000000,2.44358,2.45892,2.43587,2.4509,537627.80357902,0
+NSC.US,D,19830405,000000,2.45892,2.45892,2.42032,2.42032,2050953.2421109,0
+NSC.US,D,19830406,000000,2.42032,2.4895,2.42032,2.47415,1286091.625072,0
+NSC.US,D,19830407,000000,2.4895,2.49702,2.45892,2.49702,544653.98663383,0
+NSC.US,D,19830408,000000,2.49702,2.52047,2.46654,2.4895,709811.22522568,0
+NSC.US,D,19830411,000000,2.4895,2.51245,2.48208,2.51245,1040122.6708332,0
+NSC.US,D,19830412,000000,2.50493,2.53601,2.49702,2.51245,1310684.7815519,0
+NSC.US,D,19830413,000000,2.5279,2.5279,2.49702,2.50493,1093997.8216148,0
+NSC.US,D,19830414,000000,2.50493,2.54293,2.49702,2.54293,974523.40444659,0
+NSC.US,D,19830415,000000,2.55125,2.58173,2.53601,2.55125,757833.41293325,0
+NSC.US,D,19830418,000000,2.5279,2.5279,2.51245,2.52047,625475.80753471,0
+NSC.US,D,19830419,000000,2.48208,2.51245,2.45892,2.4895,1289605.2218621,0
+NSC.US,D,19830420,000000,2.49702,2.53601,2.48208,2.49702,576279.38932093,0
+NSC.US,D,19830421,000000,2.5279,2.5279,2.4895,2.4895,2268815.4430796,0
+NSC.US,D,19830422,000000,2.49702,2.52047,2.4895,2.49702,1174817.6214649,0
+NSC.US,D,19830425,000000,2.42805,2.45892,2.39717,2.39717,1665591.4046902,0
+NSC.US,D,19830426,000000,2.36649,2.38985,2.34374,2.38212,2909517.8472302,0
+NSC.US,D,19830427,000000,2.36649,2.40519,2.33601,2.35125,2027527.2424594,0
+NSC.US,D,19830428,000000,2.36649,2.37421,2.35125,2.37421,1658565.2216353,0
+NSC.US,D,19830429,000000,2.36649,2.38985,2.35125,2.38212,1461785.6119326,0
+NSC.US,D,19830502,000000,2.38985,2.39717,2.38212,2.38985,996779.21569342,0
+NSC.US,D,19830503,000000,2.38212,2.39717,2.36649,2.39717,1595315.4267865,0
+NSC.US,D,19830504,000000,2.41241,2.42032,2.39717,2.40519,1209950.5577897,0
+NSC.US,D,19830505,000000,2.46654,2.51245,2.42032,2.4895,1674965.038232,0
+NSC.US,D,19830506,000000,2.51245,2.51245,2.48208,2.48208,2923574.2554413,0
+NSC.US,D,19830509,000000,2.48208,2.52047,2.48208,2.49702,687554.40345346,0
+NSC.US,D,19830510,000000,2.48208,2.5279,2.48208,2.51245,1129136.821092,0
+NSC.US,D,19830511,000000,2.50493,2.51245,2.46654,2.47415,1999414.426037,0
+NSC.US,D,19830512,000000,2.47415,2.4895,2.45892,2.4895,848021.79369822,0
+NSC.US,D,19830513,000000,2.4895,2.51245,2.48208,2.4895,978040.03281287,0
+NSC.US,D,19830516,000000,2.49702,2.49702,2.44358,2.46654,696925.00541913,0
+NSC.US,D,19830517,000000,2.4509,2.45892,2.43587,2.45892,1560177.4378348,0
+NSC.US,D,19830518,000000,2.4509,2.51245,2.4509,2.50493,713325.83254118,0
+NSC.US,D,19830519,000000,2.4895,2.4895,2.45892,2.45892,1075258.6387342,0
+NSC.US,D,19830520,000000,2.44358,2.47415,2.44358,2.46654,920645.22208886,0
+NSC.US,D,19830523,000000,2.45892,2.47415,2.44358,2.46654,587995.42072284,0
+NSC.US,D,19830524,000000,2.47415,2.61973,2.46654,2.61973,1160762.2237791,0
+NSC.US,D,19830525,000000,2.61973,2.62814,2.57421,2.60488,2008786.0385281,0
+NSC.US,D,19830526,000000,2.58935,2.58935,2.55125,2.55125,1254463.1908087,0
+NSC.US,D,19830527,000000,2.55125,2.55125,2.49702,2.49702,1391508.6235036,0
+NSC.US,D,19830531,000000,2.49702,2.51245,2.46654,2.4895,641874.61360596,0
+NSC.US,D,19830601,000000,2.45892,2.47415,2.44358,2.46654,1801462.6068788,0
+NSC.US,D,19830602,000000,2.45892,2.45892,2.42032,2.44358,4379501.851673,0
+NSC.US,D,19830603,000000,2.43587,2.43587,2.40519,2.42805,1356368.613501,0
+NSC.US,D,19830606,000000,2.42032,2.42032,2.38212,2.40519,3077013.4415805,0
+NSC.US,D,19830607,000000,2.39717,2.41241,2.36649,2.39717,1441873.2090712,0
+NSC.US,D,19830608,000000,2.38212,2.39717,2.38212,2.38212,1732358.8384307,0
+NSC.US,D,19830609,000000,2.38985,2.39717,2.36649,2.38212,638357.98523969,0
+NSC.US,D,19830610,000000,2.38212,2.39717,2.35857,2.38212,1014346.1891185,0
+NSC.US,D,19830613,000000,2.38212,2.39717,2.37421,2.38212,1317719.0488099,0
+NSC.US,D,19830614,000000,2.38212,2.38985,2.35857,2.35857,1241577.9815276,0
+NSC.US,D,19830615,000000,2.35125,2.38212,2.34374,2.36649,1398534.8065584,0
+NSC.US,D,19830616,000000,2.43587,2.45892,2.38212,2.41241,2409371.4409884,0
+NSC.US,D,19830617,000000,2.41241,2.42805,2.40519,2.42032,1051829.6075066,0
+NSC.US,D,19830620,000000,2.41241,2.42805,2.39717,2.42032,1571890.4376604,0
+NSC.US,D,19830621,000000,2.41241,2.44358,2.38212,2.43587,3996484.4331632,0
+NSC.US,D,19830622,000000,2.44358,2.45892,2.42805,2.43587,1966620.855996,0
+NSC.US,D,19830623,000000,2.42032,2.49702,2.41241,2.4895,6075544.4285441,0
+NSC.US,D,19830624,000000,2.4895,2.58935,2.47415,2.57421,603221.00681327,0
+NSC.US,D,19830627,000000,2.57421,2.60488,2.55877,2.55877,843338.00850347,0
+NSC.US,D,19830628,000000,2.55877,2.55877,2.49702,2.49702,1321229.6140238,0
+NSC.US,D,19830629,000000,2.4895,2.49702,2.46654,2.4895,1291947.6197222,0
+NSC.US,D,19830630,000000,2.4895,2.51245,2.45892,2.51245,1238065.3952629,0
+NSC.US,D,19830701,000000,2.49702,2.49702,2.47415,2.48208,1754612.6286266,0
+NSC.US,D,19830705,000000,2.47415,2.4895,2.45892,2.4895,1222839.8091724,0
+NSC.US,D,19830706,000000,2.48208,2.49702,2.46654,2.4895,2391799.4149363,0
+NSC.US,D,19830707,000000,2.4895,2.50493,2.46654,2.46654,2410539.6083423,0
+NSC.US,D,19830708,000000,2.46654,2.47415,2.44358,2.44358,990923.22104325,0
+NSC.US,D,19830711,000000,2.44358,2.45892,2.42032,2.42032,1265009.033806,0
+NSC.US,D,19830712,000000,2.42032,2.43587,2.39717,2.39717,1293117.8081268,0
+NSC.US,D,19830713,000000,2.38985,2.42032,2.38985,2.39717,1016688.5869786,0
+NSC.US,D,19830714,000000,2.39717,2.41241,2.38212,2.39717,2526501.4392457,0
+NSC.US,D,19830715,000000,2.38985,2.43587,2.37421,2.41241,821083.20778205,0
+NSC.US,D,19830718,000000,2.39717,2.41241,2.39717,2.40519,948753.99640967,0
+NSC.US,D,19830719,000000,2.40519,2.45892,2.40519,2.45892,651246.22609702,0
+NSC.US,D,19830720,000000,2.46654,2.49702,2.4509,2.49702,2959880.4117471,0
+NSC.US,D,19830721,000000,2.51245,2.53601,2.47415,2.5279,2772476.4566368,0
+NSC.US,D,19830722,000000,2.52047,2.5279,2.50493,2.52047,1190042.1970299,0
+NSC.US,D,19830725,000000,2.51245,2.59706,2.49702,2.55877,599709.43107396,0
+NSC.US,D,19830726,000000,2.55877,2.57421,2.52047,2.5279,1331771.4149195,0
+NSC.US,D,19830727,000000,2.56628,2.56628,2.5279,2.55125,1817860.4024247,0
+NSC.US,D,19830728,000000,2.55125,2.55877,2.5279,2.53601,1853003.4440035,0
+NSC.US,D,19830729,000000,2.53601,2.55125,2.4895,2.4895,3232800.0782067,0
+NSC.US,D,19830801,000000,2.48208,2.52047,2.48208,2.49702,3631039.0407054,0
+NSC.US,D,19830802,000000,2.50493,2.54293,2.50493,2.52047,1294290.0175822,0
+NSC.US,D,19830803,000000,2.5279,2.58173,2.5279,2.56628,933529.42084462,0
+NSC.US,D,19830804,000000,2.56628,2.58173,2.50493,2.56628,1905709.4169058,0
+NSC.US,D,19830805,000000,2.55125,2.56628,2.54293,2.54293,1313028.1899374,0
+NSC.US,D,19830808,000000,2.54293,2.56628,2.5279,2.53601,907760.0128077,0
+NSC.US,D,19830809,000000,2.54293,2.57421,2.54293,2.55877,867937.22813576,0
+NSC.US,D,19830810,000000,2.56628,2.56628,2.54293,2.55125,1240407.7931229,0
+NSC.US,D,19830811,000000,2.56628,2.56628,2.54293,2.55125,1639825.0282294,0
+NSC.US,D,19830812,000000,2.55877,2.57421,2.54293,2.56628,746119.40258212,0
+NSC.US,D,19830815,000000,2.56628,2.58935,2.56628,2.56628,1215810.5945414,0
+NSC.US,D,19830816,000000,2.56628,2.59706,2.56628,2.58173,1491065.5851834,0
+NSC.US,D,19830817,000000,2.58173,2.60488,2.57421,2.59706,646560.4198515,0
+NSC.US,D,19830818,000000,2.58173,2.6125,2.58173,2.60488,418151.36536007,0
+NSC.US,D,19830819,000000,2.60488,2.61973,2.58935,2.6125,424013.42316259,0
+NSC.US,D,19830822,000000,2.63546,2.69691,2.63546,2.68158,1346998.0115353,0
+NSC.US,D,19830823,000000,2.69691,2.74332,2.68919,2.73541,1007322.0271145,0
+NSC.US,D,19830824,000000,2.71968,2.75837,2.71968,2.74332,2457393.628696,0
+NSC.US,D,19830825,000000,2.71968,2.74332,2.71274,2.73541,653587.6134317,0
+NSC.US,D,19830826,000000,2.71968,2.75074,2.70483,2.75074,1951396.280431,0
+NSC.US,D,19830829,000000,2.73541,2.75837,2.73541,2.74332,926500.20621363,0
+NSC.US,D,19830830,000000,2.78142,2.79696,2.75074,2.75837,1037776.2308716,0
+NSC.US,D,19830831,000000,2.77381,2.78894,2.75837,2.78142,927671.40514366,0
+NSC.US,D,19830901,000000,2.78142,2.80449,2.76619,2.77381,2303950.4004553,0
+NSC.US,D,19830902,000000,2.77381,2.78142,2.76619,2.77381,514204.83550373,0
+NSC.US,D,19830906,000000,2.79696,2.87375,2.78894,2.86594,1741727.4193455,0
+NSC.US,D,19830907,000000,2.86594,2.99646,2.85862,2.9738,2315666.4318571,0
+NSC.US,D,19830908,000000,2.95827,2.9738,2.89671,2.95045,2601458.1707679,0
+NSC.US,D,19830909,000000,2.9349,2.95827,2.9349,2.95827,992093.40944789,0
+NSC.US,D,19830912,000000,2.96588,2.98913,2.95827,2.95827,2332067.2589792,0
+NSC.US,D,19830913,000000,2.96588,2.9738,2.94273,2.96588,983895.01693765,0
+NSC.US,D,19830914,000000,2.95045,3.00438,2.95045,2.98112,796487.01972594,0
+NSC.US,D,19830915,000000,2.9738,3.02733,2.9738,3.00438,1220498.4218378,0
+NSC.US,D,19830916,000000,3.00438,3.10413,3.00438,3.05831,1527381.846743,0
+NSC.US,D,19830919,000000,3.07365,3.09681,3.0503,3.08117,1693703.2105872,0
+NSC.US,D,19830920,000000,3.07365,3.11956,3.07365,3.11204,2811125.0108026,0
+NSC.US,D,19830921,000000,3.09681,3.10413,3.07365,3.07365,774228.17690294,0
+NSC.US,D,19830922,000000,3.07365,3.08117,3.06563,3.07365,1142018.9987969,0
+NSC.US,D,19830923,000000,3.07365,3.07365,2.98913,2.99646,481408.23388661,0
+NSC.US,D,19830926,000000,3.0119,3.0119,2.99646,3.00438,1127965.6221619,0
+NSC.US,D,19830927,000000,2.98112,2.98112,2.91977,2.91977,428700.23993351,0
+NSC.US,D,19830928,000000,2.9349,2.9349,2.90443,2.90443,887845.58889555,0
+NSC.US,D,19830929,000000,2.88929,2.9349,2.88157,2.91977,1280234.6198964,0
+NSC.US,D,19830930,000000,2.91215,2.91977,2.91215,2.91977,395901.61726559,0
+NSC.US,D,19831003,000000,2.90443,2.9349,2.89671,2.91977,1088142.83749,0
+NSC.US,D,19831004,000000,2.9349,3.00438,2.9349,2.9738,1008494.2365699,0
+NSC.US,D,19831005,000000,2.9738,3.01991,2.95827,3.00438,507175.62087274,0
+NSC.US,D,19831006,000000,2.99646,3.09681,2.99646,3.07365,2374234.462562,0
+NSC.US,D,19831007,000000,3.08117,3.09681,3.07365,3.07365,1371597.2311676,0
+NSC.US,D,19831010,000000,3.07365,3.07365,3.0503,3.07365,349049.61796267,0
+NSC.US,D,19831011,000000,3.05831,3.05831,3.01991,3.03486,326793.80671585,0
+NSC.US,D,19831012,000000,3.02733,3.0503,3.0119,3.02733,824598.82562293,0
+NSC.US,D,19831013,000000,3.0503,3.0503,3.02733,3.02733,474380.02978101,0
+NSC.US,D,19831014,000000,3.03486,3.04297,3.02733,3.03486,233093.85021157,0
+NSC.US,D,19831017,000000,3.03486,3.06563,3.03486,3.03486,1187702.8307461,0
+NSC.US,D,19831018,000000,3.04297,3.04297,2.96588,2.99646,603221.00681327,0
+NSC.US,D,19831019,000000,2.99646,2.99646,2.91977,2.9349,281108.96424139,0
+NSC.US,D,19831020,000000,2.95827,2.99646,2.95827,2.98112,507175.62087274,0
+NSC.US,D,19831021,000000,2.99646,3.02733,2.96588,2.98112,1061201.2199977,0
+NSC.US,D,19831024,000000,2.9738,2.9738,2.94273,2.9738,721522.20400063,0
+NSC.US,D,19831025,000000,2.95827,2.9738,2.94273,2.95827,332650.81189141,0
+NSC.US,D,19831026,000000,2.95827,2.95827,2.88157,2.88157,1451241.7899861,0
+NSC.US,D,19831027,000000,2.88157,2.89671,2.84347,2.88157,1840114.1926207,0
+NSC.US,D,19831028,000000,2.88157,2.89671,2.82744,2.84347,878474.98692989,0
+NSC.US,D,19831031,000000,2.8504,2.8504,2.72789,2.72789,2822838.0106283,0
+NSC.US,D,19831101,000000,2.73541,2.8504,2.72789,2.82744,1577747.442836,0
+NSC.US,D,19831102,000000,2.84347,2.92739,2.84347,2.91215,751977.41828308,0
+NSC.US,D,19831103,000000,2.91215,2.94273,2.89671,2.91977,842167.82009884,0
+NSC.US,D,19831104,000000,2.88929,2.91215,2.88157,2.88929,846854.63686975,0
+NSC.US,D,19831107,000000,2.90443,2.9349,2.88929,2.92739,288138.17887238,0
+NSC.US,D,19831108,000000,2.92739,2.94273,2.91977,2.9349,208496.65163007,0
+NSC.US,D,19831109,000000,2.9349,2.96588,2.9349,2.95045,456809.01425433,0
+NSC.US,D,19831110,000000,2.95827,2.96588,2.91977,2.92739,599709.43107396,0
+NSC.US,D,19831111,000000,2.91215,2.94273,2.91215,2.9349,435724.40193754,0
+NSC.US,D,19831114,000000,2.94273,2.95045,2.90443,2.91215,1437188.4133511,0
+NSC.US,D,19831115,000000,2.89671,2.9349,2.88157,2.88929,1215810.5945414,0
+NSC.US,D,19831116,000000,2.88157,2.89671,2.86594,2.89671,360759.58621223,0
+NSC.US,D,19831117,000000,2.89671,2.91977,2.88157,2.91977,1451241.7899861,0
+NSC.US,D,19831118,000000,2.92739,2.92739,2.91215,2.91977,602049.80788324,0
+NSC.US,D,19831121,000000,2.91215,2.9349,2.90443,2.90443,1003805.3987482,0
+NSC.US,D,19831122,000000,2.91215,2.92739,2.88929,2.91215,2645974.8458885,0
+NSC.US,D,19831123,000000,2.91215,2.91215,2.82744,2.8504,2937630.6636525,0
+NSC.US,D,19831125,000000,2.83536,2.83536,2.8122,2.83536,235436.24807163,0
+NSC.US,D,19831128,000000,2.83536,2.83536,2.79696,2.80449,673496.98471689,0
+NSC.US,D,19831129,000000,2.78894,2.8504,2.78894,2.84347,1099853.8162649,0
+NSC.US,D,19831130,000000,2.8504,2.8504,2.82744,2.82744,1710097.9745569,0
+NSC.US,D,19831201,000000,2.82744,2.82744,2.80449,2.80449,1725332.6553758,0
+NSC.US,D,19831202,000000,2.80449,2.80449,2.75837,2.77381,1091657.4448054,0
+NSC.US,D,19831205,000000,2.76619,2.78142,2.75074,2.77381,698097.21487456,0
+NSC.US,D,19831206,000000,2.77381,2.78894,2.75837,2.78142,1029571.775209,0
+NSC.US,D,19831207,000000,2.78142,2.82744,2.78142,2.8122,1512153.2290764,0
+NSC.US,D,19831208,000000,2.82012,2.87375,2.82012,2.86594,1950219.0183486,0
+NSC.US,D,19831209,000000,2.8504,2.85862,2.8122,2.82744,1897507.9928194,0
+NSC.US,D,19831212,000000,2.82012,2.86594,2.82012,2.8504,791803.2345312,0
+NSC.US,D,19831213,000000,2.84347,2.88929,2.83536,2.84347,660617.83858808,0
+NSC.US,D,19831214,000000,2.84347,2.87375,2.83536,2.83536,917128.59372258,0
+NSC.US,D,19831215,000000,2.82744,2.83536,2.78142,2.78894,2076720.629097,0
+NSC.US,D,19831216,000000,2.82012,2.83536,2.78894,2.78894,613766.84981054,0
+NSC.US,D,19831219,000000,2.82012,2.8504,2.82012,2.82744,390043.60156465,0
+NSC.US,D,19831220,000000,2.82744,2.8504,2.82012,2.82012,965152.80248093,0
+NSC.US,D,19831221,000000,2.82744,2.8504,2.8122,2.82012,1591797.7878948,0
+NSC.US,D,19831222,000000,2.82012,2.82744,2.78142,2.78894,1168962.63734,0
+NSC.US,D,19831223,000000,2.78142,2.83536,2.78142,2.8122,907760.0128077,0
+NSC.US,D,19831227,000000,2.79696,2.83536,2.79696,2.82012,535285.40571895,0
+NSC.US,D,19831228,000000,2.8122,2.82012,2.78894,2.82012,955782.20051527,0
+NSC.US,D,19831229,000000,2.82012,2.83536,2.8122,2.8122,415815.03065235,0
+NSC.US,D,19831230,000000,2.80449,2.82744,2.80449,2.82012,234263.02809081,0
+NSC.US,D,19840103,000000,2.82012,2.83536,2.80449,2.80449,933529.42084462,0
+NSC.US,D,19840104,000000,2.8122,2.82012,2.79696,2.82012,490776.81480149,0
+NSC.US,D,19840105,000000,2.82012,2.8504,2.8122,2.82012,559881.59377506,0
+NSC.US,D,19840106,000000,2.82744,2.82744,2.76619,2.78894,857391.38513849,0
+NSC.US,D,19840109,000000,2.76619,2.78894,2.75074,2.78894,928843.61459909,0
+NSC.US,D,19840110,000000,2.78142,2.78894,2.76619,2.78894,850363.1810329,0
+NSC.US,D,19840111,000000,2.77381,2.80449,2.76619,2.79696,1207613.2125566,0
+NSC.US,D,19840112,000000,2.80449,2.83536,2.79696,2.83536,647730.60825613,0
+NSC.US,D,19840113,000000,2.8504,2.87375,2.82012,2.82744,535285.40571895,0
+NSC.US,D,19840116,000000,2.82744,2.82744,2.80449,2.80449,785942.18725407,0
+NSC.US,D,19840117,000000,2.8122,2.82744,2.80449,2.82744,667638.96901593,0
+NSC.US,D,19840118,000000,2.82012,2.82744,2.78894,2.82012,1111569.8476668,0
+NSC.US,D,19840119,000000,2.8122,2.82012,2.78894,2.8122,874967.45329214,0
+NSC.US,D,19840120,000000,2.8122,2.8122,2.78142,2.79696,976870.85493363,0
+NSC.US,D,19840123,000000,2.79696,2.80449,2.77381,2.78894,482577.41176586,0
+NSC.US,D,19840124,000000,2.77381,2.78894,2.76619,2.78142,286970.01151852,0
+NSC.US,D,19840125,000000,2.78894,2.8504,2.78894,2.8122,2113032.848555,0
+NSC.US,D,19840126,000000,2.82744,2.8504,2.80449,2.8122,1444216.6174567,0
+NSC.US,D,19840127,000000,2.80449,2.82744,2.80449,2.8122,1771014.4662741,0
+NSC.US,D,19840130,000000,2.82012,2.82012,2.76619,2.77381,985070.25796925,0
+NSC.US,D,19840131,000000,2.79696,2.82744,2.78894,2.82744,487261.1969606,0
+NSC.US,D,19840201,000000,2.82012,2.82744,2.77381,2.79696,1191219.4591123,0
+NSC.US,D,19840202,000000,2.79696,2.82012,2.78894,2.79696,785942.18725407,0
+NSC.US,D,19840203,000000,2.79696,2.82012,2.73541,2.75837,1519175.3700296,0
+NSC.US,D,19840206,000000,2.75074,2.75074,2.65871,2.68158,1335286.022235,0
+NSC.US,D,19840207,000000,2.62814,2.66634,2.58935,2.61973,2774819.8650223,0
+NSC.US,D,19840208,000000,2.61973,2.61973,2.53601,2.53601,2321524.4475582,0
+NSC.US,D,19840209,000000,2.53601,2.58173,2.50493,2.55125,2726792.6246878,0
+NSC.US,D,19840210,000000,2.55877,2.58173,2.55877,2.55877,887845.58889555,0
+NSC.US,D,19840213,000000,2.55877,2.55877,2.5279,2.54293,866767.03973111,0
+NSC.US,D,19840214,000000,2.53601,2.56628,2.53601,2.54293,896048.02350736,0
+NSC.US,D,19840215,000000,2.55877,2.55877,2.52047,2.52047,2070863.6239215,0
+NSC.US,D,19840216,000000,2.52047,2.55125,2.47415,2.55125,1448900.4026514,0
+NSC.US,D,19840217,000000,2.55125,2.55125,2.51245,2.52047,426352.78944648,0
+NSC.US,D,19840221,000000,2.51245,2.52047,2.49702,2.49702,305708.18387367,0
+NSC.US,D,19840222,000000,2.4895,2.50493,2.47415,2.49702,1108055.2403513,0
+NSC.US,D,19840223,000000,2.49702,2.52047,2.48208,2.52047,1576575.2333806,0
+NSC.US,D,19840224,000000,2.55877,2.58173,2.54293,2.58173,1002634.1998182,0
+NSC.US,D,19840227,000000,2.58935,2.6125,2.58173,2.60488,1127965.6221619,0
+NSC.US,D,19840228,000000,2.60488,2.60488,2.58173,2.58173,917128.59372258,0
+NSC.US,D,19840229,000000,2.58173,2.58935,2.54293,2.55125,301025.40920432,0
+NSC.US,D,19840301,000000,2.55125,2.55877,2.54293,2.54293,1045972.602331,0
+NSC.US,D,19840302,000000,2.55877,2.57421,2.53601,2.54293,1406736.2306448,0
+NSC.US,D,19840305,000000,2.55877,2.55877,2.54293,2.55125,1480522.7737623,0
+NSC.US,D,19840306,000000,2.55125,2.55877,2.53601,2.54293,354902.58103667,0
+NSC.US,D,19840307,000000,2.54293,2.54293,2.4895,2.5279,734411.45538336,0
+NSC.US,D,19840308,000000,2.47415,2.52047,2.4509,2.45892,1454757.407827,0
+NSC.US,D,19840309,000000,2.4509,2.47415,2.4509,2.47415,955782.20051527,0
+NSC.US,D,19840312,000000,2.48208,2.52047,2.47415,2.52047,1140847.7998669,0
+NSC.US,D,19840313,000000,2.52047,2.59706,2.52047,2.55877,2241875.846638,0
+NSC.US,D,19840314,000000,2.55877,2.56628,2.54293,2.55877,2868524.8741536,0
+NSC.US,D,19840315,000000,2.55877,2.58935,2.55877,2.58173,646560.4198515,0
+NSC.US,D,19840316,000000,2.67386,2.71274,2.6125,2.64318,1329431.0381102,0
+NSC.US,D,19840319,000000,2.64318,2.64318,2.59706,2.62814,859735.80404934,0
+NSC.US,D,19840320,000000,2.62814,2.64318,2.58173,2.64318,1133819.5957613,0
+NSC.US,D,19840321,000000,2.64318,2.68158,2.63546,2.65871,1016688.5869786,0
+NSC.US,D,19840322,000000,2.65871,2.66634,2.64318,2.66634,551683.20126483,0
+NSC.US,D,19840323,000000,2.66634,2.68919,2.6506,2.68158,480230.97180422,0
+NSC.US,D,19840326,000000,2.66634,2.68158,2.65871,2.65871,215518.79258331,0
+NSC.US,D,19840327,000000,2.66634,2.67386,2.63546,2.63546,677012.60255777,0
+NSC.US,D,19840328,000000,2.63546,2.66634,2.63546,2.66634,101903.40164149,0
+NSC.US,D,19840329,000000,2.6506,2.68919,2.6506,2.65871,527087.01320872,0
+NSC.US,D,19840330,000000,2.66634,2.68919,2.65871,2.66634,372475.61761414,0
+NSC.US,D,19840402,000000,2.65871,2.68919,2.64318,2.66634,734411.45538336,0
+NSC.US,D,19840403,000000,2.66634,2.66634,2.64318,2.65871,1366911.4249221,0
+NSC.US,D,19840404,000000,2.65871,2.65871,2.60488,2.62814,1619909.5937918,0
+NSC.US,D,19840405,000000,2.62814,2.64318,2.53601,2.55877,1344656.6242007,0
+NSC.US,D,19840406,000000,2.56628,2.58935,2.55877,2.58935,937040.99658394,0
+NSC.US,D,19840409,000000,2.60488,2.6125,2.58935,2.59706,1139677.6114623,0
+NSC.US,D,19840410,000000,2.60488,2.66634,2.60488,2.64318,768375.21382895,0
+NSC.US,D,19840411,000000,2.6506,2.68158,2.63546,2.64318,949926.2058651,0
+NSC.US,D,19840412,000000,2.64318,2.66634,2.60488,2.66634,816401.44363808,0
+NSC.US,D,19840413,000000,2.66634,2.67386,2.60488,2.60488,385355.77426833,0
+NSC.US,D,19840416,000000,2.60488,2.66634,2.59706,2.66634,959294.78677997,0
+NSC.US,D,19840417,000000,2.66634,2.68919,2.65871,2.65871,1021373.3826987,0
+NSC.US,D,19840418,000000,2.68158,2.68158,2.64318,2.64318,428700.23993351,0
+NSC.US,D,19840419,000000,2.64318,2.65871,2.63546,2.65871,324451.40885579,0
+NSC.US,D,19840423,000000,2.65871,2.66634,2.64318,2.65871,528260.23318953,0
+NSC.US,D,19840424,000000,2.64318,2.65871,2.60488,2.62814,1452415.0099669,0
+NSC.US,D,19840425,000000,2.62814,2.62814,2.60488,2.60488,161635.55759861,0
+NSC.US,D,19840426,000000,2.62814,2.62814,2.60488,2.61973,1403221.6233293,0
+NSC.US,D,19840427,000000,2.61973,2.61973,2.57421,2.58173,2158709.6068263,0
+NSC.US,D,19840430,000000,2.58173,2.6125,2.56628,2.56628,1350508.5767492,0
+NSC.US,D,19840501,000000,2.56628,2.6125,2.55877,2.6125,1167788.4068339,0
+NSC.US,D,19840502,000000,2.61973,2.62814,2.58935,2.60488,859735.80404934,0
+NSC.US,D,19840503,000000,2.59706,2.59706,2.57421,2.58935,592679.20591758,0
+NSC.US,D,19840504,000000,2.58935,2.58935,2.54293,2.54293,971007.7866057,0
+NSC.US,D,19840507,000000,2.54293,2.58173,2.53601,2.58173,480230.97180422,0
+NSC.US,D,19840508,000000,2.57421,2.58935,2.56628,2.58935,812884.8152718,0
+NSC.US,D,19840509,000000,2.59706,2.59706,2.55125,2.58173,562226.01268591,0
+NSC.US,D,19840510,000000,2.58173,2.59706,2.56628,2.57421,1056515.4137521,0
+NSC.US,D,19840511,000000,2.56628,2.58173,2.51245,2.52047,463836.20783453,0
+NSC.US,D,19840514,000000,2.5279,2.54293,2.51245,2.52047,990923.22104325,0
+NSC.US,D,19840515,000000,2.53601,2.55125,2.52047,2.52047,620797.07496693,0
+NSC.US,D,19840516,000000,2.52047,2.54293,2.52047,2.5279,386530.00477454,0
+NSC.US,D,19840517,000000,2.5279,2.5279,2.4895,2.50493,937040.99658394,0
+NSC.US,D,19840518,000000,2.49702,2.50493,2.48208,2.48208,480230.97180422,0
+NSC.US,D,19840521,000000,2.4895,2.50493,2.48208,2.48208,579792.98611103,0
+NSC.US,D,19840522,000000,2.4895,2.4895,2.43587,2.46654,1604677.9445491,0
+NSC.US,D,19840523,000000,2.45892,2.47415,2.42032,2.43587,634847.42002576,0
+NSC.US,D,19840524,000000,2.44358,2.44358,2.38985,2.40519,650073.00611621,0
+NSC.US,D,19840525,000000,2.41241,2.43587,2.38985,2.42805,920645.22208886,0
+NSC.US,D,19840529,000000,2.43587,2.44358,2.38985,2.39717,453295.41746422,0
+NSC.US,D,19840530,000000,2.39717,2.39717,2.32809,2.32809,4755490.0555519,0
+NSC.US,D,19840531,000000,2.32809,2.34374,2.32047,2.34374,1082284.821789,0
+NSC.US,D,19840601,000000,2.38985,2.43587,2.38985,2.43587,2316838.6413126,0
+NSC.US,D,19840604,000000,2.43587,2.48208,2.42032,2.45892,1136163.0041468,0
+NSC.US,D,19840605,000000,2.45892,2.48208,2.43587,2.47415,654759.82288713,0
+NSC.US,D,19840606,000000,2.46654,2.47415,2.4509,2.45892,1147884.0881756,0
+NSC.US,D,19840607,000000,2.4509,2.4509,2.41241,2.41241,770713.56958745,0
+NSC.US,D,19840608,000000,2.41241,2.44358,2.40519,2.41241,305708.18387367,0
+NSC.US,D,19840611,000000,2.41241,2.42032,2.40519,2.41241,1254463.1908087,0
+NSC.US,D,19840612,000000,2.39717,2.39717,2.36649,2.38212,375989.21440423,0
+NSC.US,D,19840613,000000,2.36649,2.37421,2.35125,2.36649,283449.34105067,0
+NSC.US,D,19840614,000000,2.37421,2.39717,2.36649,2.36649,1086972.6490854,0
+NSC.US,D,19840615,000000,2.36649,2.38985,2.32047,2.32047,843338.00850347,0
+NSC.US,D,19840618,000000,2.32809,2.42805,2.32809,2.41241,1123280.8264418,0
+NSC.US,D,19840619,000000,2.41241,2.47415,2.41241,2.44358,595021.60377764,0
+NSC.US,D,19840620,000000,2.43587,2.45892,2.41241,2.41241,2848607.4186652,0
+NSC.US,D,19840621,000000,2.42805,2.43587,2.37421,2.39717,1084629.2406999,0
+NSC.US,D,19840622,000000,2.39717,2.41241,2.38985,2.41241,351388.98424656,0
+NSC.US,D,19840625,000000,2.42032,2.43587,2.41241,2.41241,354902.58103667,0
+NSC.US,D,19840626,000000,2.41241,2.42032,2.38985,2.38985,325624.6288366,0
+NSC.US,D,19840627,000000,2.38985,2.41241,2.34374,2.35125,531768.77735267,0
+NSC.US,D,19840628,000000,2.36649,2.37421,2.32809,2.34374,494291.42211698,0
+NSC.US,D,19840629,000000,2.34374,2.38212,2.34374,2.34374,754320.82666854,0
+NSC.US,D,19840702,000000,2.35125,2.37421,2.34374,2.37421,564566.3894952,0
+NSC.US,D,19840703,000000,2.38212,2.46654,2.37421,2.43587,741429.55423503,0
+NSC.US,D,19840705,000000,2.43587,2.43587,2.38985,2.38985,846854.63686975,0
+NSC.US,D,19840706,000000,2.38212,2.38212,2.36649,2.36649,967498.23191718,0
+NSC.US,D,19840709,000000,2.35857,2.38985,2.35125,2.36649,2166909.009862,0
+NSC.US,D,19840710,000000,2.36649,2.36649,2.32047,2.32809,1494580.192499,0
+NSC.US,D,19840711,000000,2.32809,2.32809,2.32047,2.32809,436896.61139297,0
+NSC.US,D,19840712,000000,2.32047,2.32809,2.29782,2.32047,2629579.0713934,0
+NSC.US,D,19840713,000000,2.32809,2.32809,2.29782,2.32047,886677.4215417,0
+NSC.US,D,19840716,000000,2.30494,2.32047,2.27456,2.32047,1564863.2440803,0
+NSC.US,D,19840717,000000,2.32047,2.36649,2.30494,2.32809,899562.63082285,0
+NSC.US,D,19840718,000000,2.32047,2.34374,2.32047,2.32047,304542.0375706,0
+NSC.US,D,19840719,000000,2.32047,2.32047,2.29782,2.29782,231915.57760378,0
+NSC.US,D,19840720,000000,2.30494,2.30494,2.27456,2.28179,1457104.858314,0
+NSC.US,D,19840723,000000,2.25121,2.27456,2.23577,2.25912,1024891.0215904,0
+NSC.US,D,19840724,000000,2.25912,2.28179,2.25912,2.26644,1462956.8108626,0
+NSC.US,D,19840725,000000,2.26644,2.26644,2.22844,2.25121,1605859.248733,0
+NSC.US,D,19840726,000000,2.24418,2.28179,2.24418,2.27456,2034555.446565,0
+NSC.US,D,19840727,000000,2.25912,2.2897,2.25121,2.27456,2831039.4347147,0
+NSC.US,D,19840730,000000,2.28179,2.29782,2.27456,2.28179,310396.01116998,0
+NSC.US,D,19840731,000000,2.2897,2.2897,2.26644,2.28179,1132648.3968313,0
+NSC.US,D,19840801,000000,2.30494,2.36649,2.30494,2.35857,692242.23074978,0
+NSC.US,D,19840802,000000,2.44358,2.55125,2.43587,2.55125,2095460.8225029,0
+NSC.US,D,19840803,000000,2.65871,2.65871,2.54293,2.54293,1967787.0022991,0
+NSC.US,D,19840806,000000,2.6125,2.74332,2.59706,2.6125,1844801.0093916,0
+NSC.US,D,19840807,000000,2.59706,2.63546,2.56628,2.59706,1247438.0182793,0
+NSC.US,D,19840808,000000,2.60488,2.61973,2.56628,2.57421,817568.60046655,0
+NSC.US,D,19840809,000000,2.57421,2.68158,2.57421,2.67386,1218156.0239776,0
+NSC.US,D,19840810,000000,2.69691,2.74332,2.6506,2.65871,849195.01367904,0
+NSC.US,D,19840813,000000,2.6506,2.65871,2.62814,2.6506,265888.43077791,0
+NSC.US,D,19840814,000000,2.65871,2.69691,2.65871,2.65871,671161.66053456,0
+NSC.US,D,19840815,000000,2.67386,2.67386,2.60488,2.6125,528260.23318953,0
+NSC.US,D,19840816,000000,2.6125,2.6506,2.60488,2.61973,438062.75769603,0
+NSC.US,D,19840817,000000,2.64318,2.6506,2.62814,2.64318,454462.57429269,0
+NSC.US,D,19840820,000000,2.6506,2.6506,2.62814,2.6506,709811.22522568,0
+NSC.US,D,19840821,000000,2.65871,2.72789,2.6506,2.71968,1439534.8533127,0
+NSC.US,D,19840822,000000,2.75074,2.77381,2.71274,2.71968,958126.61942612,0
+NSC.US,D,19840823,000000,2.73541,2.73541,2.68158,2.69691,623131.38862386,0
+NSC.US,D,19840824,000000,2.69691,2.70483,2.67386,2.67386,575111.22196707,0
+NSC.US,D,19840827,000000,2.66634,2.67386,2.64318,2.64318,338507.81706698,0
+NSC.US,D,19840828,000000,2.6506,2.69691,2.6506,2.67386,632499.96953874,0
+NSC.US,D,19840829,000000,2.67386,2.69691,2.67386,2.67386,1339970.8179551,0
+NSC.US,D,19840830,000000,2.66634,2.67386,2.61973,2.63546,1022548.6237304,0
+NSC.US,D,19840831,000000,2.63546,2.63546,2.60488,2.62814,534117.2383651,0
+NSC.US,D,19840904,000000,2.61973,2.61973,2.57421,2.59706,407611.58551515,0
+NSC.US,D,19840905,000000,2.58935,2.58935,2.55125,2.57421,595021.60377764,0
+NSC.US,D,19840906,000000,2.57421,2.58173,2.55125,2.55125,522401.20696319,0
+NSC.US,D,19840907,000000,2.55125,2.55125,2.50493,2.52047,1042461.0265917,0
+NSC.US,D,19840910,000000,2.52047,2.54293,2.51245,2.5279,755492.02559857,0
+NSC.US,D,19840911,000000,2.52047,2.57421,2.52047,2.5279,1084629.2406999,0
+NSC.US,D,19840912,000000,2.50493,2.56628,2.50493,2.55125,751977.41828308,0
+NSC.US,D,19840913,000000,2.56628,2.61973,2.56628,2.6125,872622.02385589,0
+NSC.US,D,19840914,000000,2.64318,2.65871,2.63546,2.6506,1239238.6152437,0
+NSC.US,D,19840917,000000,2.6506,2.70483,2.63546,2.69691,729724.63861243,0
+NSC.US,D,19840918,000000,2.69691,2.71274,2.67386,2.68158,688725.60238351,0
+NSC.US,D,19840919,000000,2.70483,2.72789,2.65871,2.65871,1119767.2296517,0
+NSC.US,D,19840920,000000,2.66634,2.69691,2.66634,2.68158,689899.83288971,0
+NSC.US,D,19840921,000000,2.68158,2.68919,2.58935,2.6125,979212.2422683,0
+NSC.US,D,19840924,000000,2.59706,2.61973,2.59706,2.59706,272914.61383272,0
+NSC.US,D,19840925,000000,2.60488,2.60488,2.56628,2.57421,706298.63896098,0
+NSC.US,D,19840926,000000,2.58935,2.59706,2.58173,2.59706,356077.82206827,0
+NSC.US,D,19840927,000000,2.59706,2.6125,2.59706,2.60488,1772185.6652042,0
+NSC.US,D,19840928,000000,2.60488,2.6506,2.60488,2.6506,1241577.9815276,0
+NSC.US,D,19841001,000000,2.64318,2.6506,2.61973,2.64318,921813.38944271,0
+NSC.US,D,19841002,000000,2.6506,2.65871,2.62814,2.63546,1655048.5932691,0
+NSC.US,D,19841003,000000,2.62814,2.62814,2.57421,2.58935,1047147.8433626,0
+NSC.US,D,19841004,000000,2.57421,2.58935,2.55125,2.57421,728552.42915701,0
+NSC.US,D,19841005,000000,2.57421,2.59706,2.56628,2.57421,353735.4242082,0
+NSC.US,D,19841008,000000,2.55877,2.58173,2.55877,2.57421,144072.62627507,0
+NSC.US,D,19841009,000000,2.57421,2.59706,2.57421,2.57421,329132.16247434,0
+NSC.US,D,19841010,000000,2.57421,2.57421,2.55125,2.56628,1253293.0024041,0
+NSC.US,D,19841011,000000,2.55125,2.55125,2.53601,2.55125,400586.41298573,0
+NSC.US,D,19841012,000000,2.54293,2.57421,2.54293,2.56628,598537.22161853,0
+NSC.US,D,19841015,000000,2.57421,2.59706,2.56628,2.58173,759007.64343947,0
+NSC.US,D,19841016,000000,2.58935,2.59706,2.57421,2.58935,1136163.0041468,0
+NSC.US,D,19841017,000000,2.58173,2.63546,2.57421,2.59706,647730.60825613,0
+NSC.US,D,19841018,000000,2.59706,2.67386,2.58935,2.62814,2061492.0114304,0
+NSC.US,D,19841019,000000,2.64318,2.6506,2.62814,2.6506,1358711.011361,0
+NSC.US,D,19841022,000000,2.67386,2.67386,2.64318,2.6506,696925.00541913,0
+NSC.US,D,19841023,000000,2.65871,2.67386,2.61973,2.61973,569253.20626611,0
+NSC.US,D,19841024,000000,2.62814,2.65871,2.6125,2.64318,985070.25796925,0
+NSC.US,D,19841025,000000,2.6506,2.6506,2.61973,2.63546,1660904.5879193,0
+NSC.US,D,19841026,000000,2.64318,2.65871,2.63546,2.6506,1836602.6168814,0
+NSC.US,D,19841029,000000,2.6506,2.68158,2.6506,2.67386,445093.9933778,0
+NSC.US,D,19841030,000000,2.67386,2.73541,2.67386,2.73541,819910.99832662,0
+NSC.US,D,19841031,000000,2.72789,2.75837,2.71968,2.72789,1083456.020719,0
+NSC.US,D,19841101,000000,2.72789,2.73541,2.70483,2.71274,1507467.4228308,0
+NSC.US,D,19841102,000000,2.71274,2.71274,2.68919,2.70483,456809.01425433,0
+NSC.US,D,19841105,000000,2.69691,2.69691,2.64318,2.65871,504831.20196189,0
+NSC.US,D,19841106,000000,2.68158,2.73541,2.66634,2.72789,1315374.629899,0
+NSC.US,D,19841107,000000,2.71968,2.73541,2.70483,2.73541,1075258.6387342,0
+NSC.US,D,19841108,000000,2.71968,2.73541,2.71274,2.72789,486087.97697978,0
+NSC.US,D,19841109,000000,2.71968,2.73541,2.68158,2.68158,435724.40193754,0
+NSC.US,D,19841112,000000,2.68158,2.68158,2.65871,2.68158,207322.42112385,0
+NSC.US,D,19841113,000000,2.68919,2.69691,2.65871,2.65871,675844.43520391,0
+NSC.US,D,19841114,000000,2.65871,2.68158,2.65871,2.65871,1248609.2172093,0
+NSC.US,D,19841115,000000,2.67386,2.68158,2.6506,2.67386,242458.38902487,0
+NSC.US,D,19841116,000000,2.68158,2.68158,2.65871,2.65871,1375110.8279577,0
+NSC.US,D,19841119,000000,2.65871,2.65871,2.63546,2.6506,1838945.0147415,0
+NSC.US,D,19841120,000000,2.63546,2.65871,2.63546,2.6506,810540.39636095,0
+NSC.US,D,19841121,000000,2.64318,2.67386,2.63546,2.67386,625475.80753471,0
+NSC.US,D,19841123,000000,2.68158,2.70483,2.68158,2.70483,874967.45329214,0
+NSC.US,D,19841126,000000,2.68919,2.70483,2.68158,2.68158,510694.27028981,0
+NSC.US,D,19841127,000000,2.66634,2.67386,2.6506,2.66634,2385943.4202861,0
+NSC.US,D,19841128,000000,2.65871,2.67386,2.63546,2.64318,1000296.8545851,0
+NSC.US,D,19841129,000000,2.62814,2.64318,2.62814,2.64318,216688.98098795,0
+NSC.US,D,19841130,000000,2.65871,2.65871,2.62814,2.65871,510694.27028981,0
+NSC.US,D,19841203,000000,2.66634,2.66634,2.60488,2.61973,491947.00320612,0
+NSC.US,D,19841204,000000,2.61973,2.64318,2.6125,2.6125,1130305.9989712,0
+NSC.US,D,19841205,000000,2.6125,2.62814,2.58173,2.58173,795315.82079591,0
+NSC.US,D,19841206,000000,2.59706,2.6125,2.58173,2.60488,658274.43020262,0
+NSC.US,D,19841207,000000,2.60488,2.62814,2.60488,2.60488,606736.62465417,0
+NSC.US,D,19841210,000000,2.60488,2.62814,2.60488,2.61973,920645.22208886,0
+NSC.US,D,19841211,000000,2.62814,2.62814,2.60488,2.60488,614932.99611361,0
+NSC.US,D,19841212,000000,2.61973,2.64318,2.6125,2.62814,600875.57737704,0
+NSC.US,D,19841213,000000,2.61973,2.62814,2.60488,2.6125,728552.42915701,0
+NSC.US,D,19841214,000000,2.60488,2.6506,2.59706,2.62814,924154.77677738,0
+NSC.US,D,19841217,000000,2.6125,2.64318,2.60488,2.64318,1379796.6342033,0
+NSC.US,D,19841218,000000,2.65871,2.72789,2.65871,2.71968,1983017.6410166,0
+NSC.US,D,19841219,000000,2.71968,2.73541,2.71274,2.71968,2469107.6390471,0
+NSC.US,D,19841220,000000,2.73541,2.75074,2.70483,2.71968,1314199.3888674,0
+NSC.US,D,19841221,000000,2.73541,2.75837,2.72789,2.75837,1218156.0239776,0
+NSC.US,D,19841224,000000,2.76619,2.79696,2.75837,2.78142,920645.22208886,0
+NSC.US,D,19841226,000000,2.78142,2.78142,2.74332,2.76619,346705.19905182,0
+NSC.US,D,19841227,000000,2.75837,2.76619,2.73541,2.75074,2166909.009862,0
+NSC.US,D,19841228,000000,2.74332,2.76619,2.73541,2.75837,966327.03298714,0
+NSC.US,D,19841231,000000,2.76619,2.77381,2.74332,2.77381,1068231.445154,0
+NSC.US,D,19850102,000000,2.76619,2.78142,2.75837,2.75837,1166616.1973785,0
+NSC.US,D,19850103,000000,2.75074,2.78142,2.73541,2.73541,730891.7954409,0
+NSC.US,D,19850104,000000,2.73541,2.76619,2.73541,2.75837,1322400.8129539,0
+NSC.US,D,19850107,000000,2.75837,2.80449,2.74332,2.78894,1872912.8152886,0
+NSC.US,D,19850108,000000,2.78894,2.8504,2.78894,2.82012,1731186.6289752,0
+NSC.US,D,19850109,000000,2.83536,2.90443,2.83536,2.88929,3110982.2526531,0
+NSC.US,D,19850110,000000,2.88929,2.95045,2.86594,2.95045,2361347.23223,0
+NSC.US,D,19850111,000000,2.9738,2.9738,2.92739,2.94273,942900.02281028,0
+NSC.US,D,19850114,000000,2.95045,2.9738,2.9349,2.9738,2754904.4305848,0
+NSC.US,D,19850115,000000,2.98112,3.0119,2.96588,2.99646,3968370.6062153,0
+NSC.US,D,19850116,000000,2.99646,3.03486,2.98913,3.01991,6237191.1019219,0
+NSC.US,D,19850117,000000,3.02733,3.04297,3.0119,3.01991,2423430.8807758,0
+NSC.US,D,19850118,000000,3.02733,3.02733,3.00438,3.01991,2377746.0383013,0
+NSC.US,D,19850121,000000,3.00438,3.06563,3.00438,3.0503,1844801.0093916,0
+NSC.US,D,19850122,000000,3.06563,3.09681,3.0503,3.06563,3806737.0696675,0
+NSC.US,D,19850123,000000,3.07365,3.08879,3.0503,3.06563,1646850.2007588,0
+NSC.US,D,19850124,000000,3.11956,3.13491,3.08117,3.09681,3030161.4422776,0
+NSC.US,D,19850125,000000,3.12728,3.12728,3.09681,3.09681,982726.8495838,0
+NSC.US,D,19850128,000000,3.10413,3.11956,3.08879,3.11204,3344073.0712884,0
+NSC.US,D,19850129,000000,3.10413,3.11956,3.08117,3.11204,1621081.8032473,0
+NSC.US,D,19850130,000000,3.11204,3.11204,3.0503,3.06563,1453588.2299478,0
+NSC.US,D,19850131,000000,3.05831,3.07365,2.96588,3.06563,5443049.5116322,0
+NSC.US,D,19850201,000000,3.08879,3.12728,3.06563,3.10413,1827231.0043903,0
+NSC.US,D,19850204,000000,3.10413,3.11956,3.08879,3.11956,1662081.8500017,0
+NSC.US,D,19850205,000000,3.18874,3.25009,3.15044,3.20437,2616692.8515869,0
+NSC.US,D,19850206,000000,3.21179,3.21179,3.15776,3.15776,1424306.2356461,0
+NSC.US,D,19850207,000000,3.16558,3.19656,3.16558,3.19656,1810833.2088445,0
+NSC.US,D,19850208,000000,3.21179,3.30442,3.19656,3.28107,3413172.7976351,0
+NSC.US,D,19850211,000000,3.26563,3.26563,3.17349,3.18874,2205562.6166546,0
+NSC.US,D,19850212,000000,3.18874,3.21179,3.16558,3.18874,729724.63861243,0
+NSC.US,D,19850213,000000,3.19656,3.19656,3.15044,3.19656,3616986.6745958,0
+NSC.US,D,19850214,000000,3.21179,3.21179,3.18092,3.18874,3129722.446059,0
+NSC.US,D,19850215,000000,3.18874,3.20437,3.15776,3.15776,763687.38653263,0
+NSC.US,D,19850219,000000,3.15776,3.19656,3.14273,3.18874,783603.83149557,0
+NSC.US,D,19850220,000000,3.19656,3.22713,3.18874,3.20437,1582432.2385562,0
+NSC.US,D,19850221,000000,3.19656,3.19656,3.14273,3.14273,1584775.6469416,0
+NSC.US,D,19850222,000000,3.15044,3.16558,3.13491,3.15044,823427.6266929,0
+NSC.US,D,19850225,000000,3.15776,3.15776,3.12728,3.15044,468519.99302927,0
+NSC.US,D,19850226,000000,3.15044,3.19656,3.14273,3.18874,795315.82079591,0
+NSC.US,D,19850227,000000,3.18874,3.19656,3.14273,3.17349,684041.81718876,0
+NSC.US,D,19850228,000000,3.18874,3.19656,3.10413,3.12728,1603512.8087714,0
+NSC.US,D,19850301,000000,3.14273,3.17349,3.11956,3.15044,2031040.8392495,0
+NSC.US,D,19850304,000000,3.15044,3.17349,3.11956,3.13491,421666.98320095,0
+NSC.US,D,19850305,000000,3.11956,3.13491,3.08879,3.11204,1465299.2087226,0
+NSC.US,D,19850306,000000,3.11204,3.15776,3.08879,3.14273,2308635.1961754,0
+NSC.US,D,19850307,000000,3.14273,3.21179,3.14273,3.21179,1002634.1998182,0
+NSC.US,D,19850308,000000,3.19656,3.20437,3.15776,3.15776,3944949.6591909,0
+NSC.US,D,19850311,000000,3.15044,3.15776,3.13491,3.14273,1219325.2018569,0
+NSC.US,D,19850312,000000,3.15044,3.15776,3.14273,3.14273,2093119.4351682,0
+NSC.US,D,19850313,000000,3.13491,3.15044,3.11204,3.12728,763687.38653263,0
+NSC.US,D,19850314,000000,3.12728,3.12728,3.09681,3.11204,677012.60255777,0
+NSC.US,D,19850315,000000,3.11204,3.11204,3.08879,3.08879,1309516.6141981,0
+NSC.US,D,19850318,000000,3.08879,3.09681,3.0503,3.06563,1174817.6214649,0
+NSC.US,D,19850319,000000,3.08117,3.08879,3.05831,3.08117,1390336.4140482,0
+NSC.US,D,19850320,000000,3.08117,3.08879,3.05831,3.05831,1796776.8006333,0
+NSC.US,D,19850321,000000,3.06563,3.06563,3.02733,3.03486,842167.82009884,0
+NSC.US,D,19850322,000000,3.05831,3.05831,3.02733,3.03486,1089314.03642,0
+NSC.US,D,19850325,000000,3.03486,3.03486,3.00438,3.01991,1142018.9987969,0
+NSC.US,D,19850326,000000,3.01991,3.03486,3.00438,3.03486,1906882.6368866,0
+NSC.US,D,19850327,000000,3.02733,3.06563,3.01991,3.06563,1869398.2079732,0
+NSC.US,D,19850328,000000,3.10413,3.11204,3.07365,3.08117,1865888.6532846,0
+NSC.US,D,19850329,000000,3.08879,3.11204,3.08879,3.09681,582137.40502188,0
+NSC.US,D,19850401,000000,3.11204,3.13491,3.08879,3.11204,1766323.6074016,0
+NSC.US,D,19850402,000000,3.11204,3.13491,3.11204,3.11204,1870573.4490047,0
+NSC.US,D,19850403,000000,3.10413,3.11956,3.06563,3.11204,490776.81480149,0
+NSC.US,D,19850404,000000,3.10413,3.11956,3.09681,3.10413,543486.82980537,0
+NSC.US,D,19850408,000000,3.10413,3.11956,3.08879,3.11956,701609.80113927,0
+NSC.US,D,19850409,000000,3.11956,3.15044,3.11204,3.11956,3337039.8145559,0
+NSC.US,D,19850410,000000,3.13491,3.18092,3.13491,3.14273,1036599.9793146,0
+NSC.US,D,19850411,000000,3.14273,3.16558,3.14273,3.16558,808195.9774501,0
+NSC.US,D,19850412,000000,3.16558,3.17349,3.15776,3.16558,1411421.026365,0
+NSC.US,D,19850415,000000,3.16558,3.18874,3.15776,3.17349,1625770.641069,0
+NSC.US,D,19850416,000000,3.16558,3.17349,3.12728,3.14273,987406.59267697,0
+NSC.US,D,19850417,000000,3.14273,3.15776,3.13491,3.15044,727377.18812541,0
+NSC.US,D,19850418,000000,3.16558,3.17349,3.14273,3.14273,719179.80614056,0
+NSC.US,D,19850419,000000,3.15044,3.15044,3.13491,3.14273,407611.58551515,0
+NSC.US,D,19850422,000000,3.14273,3.14273,3.11204,3.11204,657099.18917102,0
+NSC.US,D,19850423,000000,3.11204,3.18874,3.11204,3.17349,894874.80352654,0
+NSC.US,D,19850424,000000,3.17349,3.18092,3.15044,3.17349,605563.40467335,0
+NSC.US,D,19850425,000000,3.16558,3.17349,3.15044,3.16558,811718.66896874,0
+NSC.US,D,19850426,000000,3.17349,3.18092,3.13491,3.14273,2522984.8108794,0
+NSC.US,D,19850429,000000,3.14273,3.15044,3.09681,3.10413,1146705.8155679,0
+NSC.US,D,19850430,000000,3.09681,3.10413,3.03486,3.0503,2179798.2612447,0
+NSC.US,D,19850501,000000,3.03486,3.0503,3.0119,3.0119,3252707.4284411,0
+NSC.US,D,19850502,000000,3.0119,3.07365,3.0119,3.05831,1591797.7878948,0
+NSC.US,D,19850503,000000,3.07365,3.13491,3.07365,3.13491,946413.61960039,0
+NSC.US,D,19850506,000000,3.13491,3.15776,3.13491,3.14273,474380.02978101,0
+NSC.US,D,19850507,000000,3.13491,3.16558,3.13491,3.15776,1260321.2065097,0
+NSC.US,D,19850508,000000,3.15776,3.15776,3.12728,3.15044,987406.59267697,0
+NSC.US,D,19850509,000000,3.15776,3.15776,3.10413,3.14273,1000296.8545851,0
+NSC.US,D,19850510,000000,3.16558,3.19656,3.15776,3.18092,2059152.6451465,0
+NSC.US,D,19850513,000000,3.19656,3.19656,3.16558,3.19656,576279.38932093,0
+NSC.US,D,19850514,000000,3.18874,3.19656,3.16558,3.17349,595021.60377764,0
+NSC.US,D,19850515,000000,3.18874,3.18874,3.12728,3.15044,910102.41066776,0
+NSC.US,D,19850516,000000,3.15044,3.15044,3.08879,3.09681,1937333.8090675,0
+NSC.US,D,19850517,000000,3.10413,3.12728,3.08117,3.09681,1300146.0122324,0
+NSC.US,D,19850520,000000,3.15044,3.18092,3.15044,3.17349,1605859.248733,0
+NSC.US,D,19850521,000000,3.18874,3.22713,3.18874,3.22713,1180674.6266404,0
+NSC.US,D,19850522,000000,3.19656,3.19656,3.18092,3.19656,2093119.4351682,0
+NSC.US,D,19850523,000000,3.20437,3.25771,3.18874,3.24257,768375.21382895,0
+NSC.US,D,19850524,000000,3.26563,3.34242,3.25009,3.30442,880821.42689153,0
+NSC.US,D,19850528,000000,3.31144,3.31144,3.27334,3.27334,739090.18795114,0
+NSC.US,D,19850529,000000,3.25771,3.27334,3.24257,3.26563,1719473.6291495,0
+NSC.US,D,19850530,000000,3.27334,3.28107,3.25771,3.27334,722698.45555763,0
+NSC.US,D,19850531,000000,3.25771,3.34242,3.25009,3.34242,1817860.4024247,0
+NSC.US,D,19850603,000000,3.38854,3.39625,3.335,3.335,1358711.011361,0
+NSC.US,D,19850604,000000,3.335,3.39625,3.31144,3.373,1122109.6275118,0
+NSC.US,D,19850605,000000,3.38092,3.38854,3.31144,3.35004,879649.2174361,0
+NSC.US,D,19850606,000000,3.34242,3.36537,3.31956,3.35004,899562.63082285,0
+NSC.US,D,19850607,000000,3.36537,3.36537,3.335,3.335,768375.21382895,0
+NSC.US,D,19850610,000000,3.335,3.36537,3.335,3.34242,557542.22749117,0
+NSC.US,D,19850611,000000,3.35004,3.36537,3.34242,3.35004,517713.37966688,0
+NSC.US,D,19850612,000000,3.35004,3.36537,3.29631,3.34242,1447727.1826706,0
+NSC.US,D,19850613,000000,3.32669,3.34242,3.28849,3.31144,869111.45864197,0
+NSC.US,D,19850614,000000,3.31956,3.32669,3.30442,3.32669,870277.60494504,0
+NSC.US,D,19850617,000000,3.31144,3.335,3.30442,3.32669,333821.00029605,0
+NSC.US,D,19850618,000000,3.31144,3.34242,3.31144,3.31956,787113.3861841,0
+NSC.US,D,19850619,000000,3.31956,3.31956,3.25771,3.25771,1160762.2237791,0
+NSC.US,D,19850620,000000,3.28107,3.28849,3.27334,3.28849,497804.00838169,0
+NSC.US,D,19850621,000000,3.28849,3.31956,3.28107,3.31956,1506295.2133754,0
+NSC.US,D,19850624,000000,3.31144,3.31144,3.27334,3.28849,789461.84719652,0
+NSC.US,D,19850625,000000,3.30442,3.34242,3.28107,3.32669,1868230.0406193,0
+NSC.US,D,19850626,000000,3.32669,3.335,3.30442,3.30442,706298.63896098,0
+NSC.US,D,19850627,000000,3.31144,3.32669,3.29631,3.31144,2019329.8604745,0
+NSC.US,D,19850628,000000,3.31956,3.32669,3.28107,3.32669,532947.04996046,0
+NSC.US,D,19850701,000000,3.32669,3.35004,3.31144,3.35004,2144659.2617675,0
+NSC.US,D,19850702,000000,3.35004,3.39625,3.35004,3.373,1762814.0527131,0
+NSC.US,D,19850703,000000,3.38092,3.38854,3.34242,3.34242,456809.01425433,0
+NSC.US,D,19850705,000000,3.35004,3.41179,3.34242,3.38854,501319.62622257,0
+NSC.US,D,19850708,000000,3.373,3.373,3.335,3.34242,1475842.0201438,0
+NSC.US,D,19850709,000000,3.31956,3.335,3.31144,3.31144,666469.79113668,0
+NSC.US,D,19850710,000000,3.32669,3.32669,3.30442,3.31956,1448900.4026514,0
+NSC.US,D,19850711,000000,3.31956,3.32669,3.30442,3.30442,467349.80462463,0
+NSC.US,D,19850712,000000,3.30442,3.34242,3.30442,3.34242,1074083.3977026,0
+NSC.US,D,19850715,000000,3.34242,3.40397,3.34242,3.373,679358.03199402,0
+NSC.US,D,19850716,000000,3.36537,3.41179,3.36537,3.41179,1786239.0418392,0
+NSC.US,D,19850717,000000,3.42723,3.4579,3.42723,3.44989,1227526.6259434,0
+NSC.US,D,19850718,000000,3.44989,3.48848,3.43475,3.47325,470863.40141473,0
+NSC.US,D,19850719,000000,3.48077,3.51163,3.47325,3.51163,440413.23975925,0
+NSC.US,D,19850722,000000,3.4959,3.51163,3.47325,3.48077,1140847.7998669,0
+NSC.US,D,19850723,000000,3.4959,3.50362,3.47325,3.48077,1272034.2063354,0
+NSC.US,D,19850724,000000,3.47325,3.47325,3.41179,3.44989,1038945.4087508,0
+NSC.US,D,19850725,000000,3.44237,3.44989,3.40397,3.40397,712151.60203496,0
+NSC.US,D,19850726,000000,3.39625,3.42723,3.373,3.40397,1184189.2339559,0
+NSC.US,D,19850729,000000,3.42723,3.44237,3.35746,3.35746,951098.41532053,0
+NSC.US,D,19850730,000000,3.373,3.39625,3.35746,3.36537,975697.6349528,0
+NSC.US,D,19850731,000000,3.38092,3.41179,3.36537,3.41179,1466472.4287035,0
+NSC.US,D,19850801,000000,3.41892,3.46533,3.41179,3.4579,901904.01815753,0
+NSC.US,D,19850802,000000,3.44989,3.4579,3.44237,3.44989,630161.61378023,0
+NSC.US,D,19850805,000000,3.44989,3.4579,3.41892,3.44237,440413.23975925,0
+NSC.US,D,19850806,000000,3.42723,3.44237,3.32669,3.335,558707.36326884,0
+NSC.US,D,19850807,000000,3.35004,3.35746,3.335,3.35746,707463.77473865,0
+NSC.US,D,19850808,000000,3.35004,3.36537,3.32669,3.35746,570419.35256918,0
+NSC.US,D,19850809,000000,3.35004,3.36537,3.32669,3.32669,466178.60569459,0
+NSC.US,D,19850812,000000,3.32669,3.34242,3.31144,3.32669,539969.1909137,0
+NSC.US,D,19850813,000000,3.31956,3.335,3.26563,3.26563,557542.22749117,0
+NSC.US,D,19850814,000000,3.26563,3.26563,3.23495,3.26563,1984188.8399466,0
+NSC.US,D,19850815,000000,3.26563,3.28107,3.25771,3.27334,930016.83457991,0
+NSC.US,D,19850816,000000,3.25771,3.27334,3.25009,3.25771,907760.0128077,0
+NSC.US,D,19850819,000000,3.25771,3.29631,3.25771,3.29631,551683.20126483,0
+NSC.US,D,19850820,000000,3.29631,3.34242,3.29631,3.31956,507175.62087274,0
+NSC.US,D,19850821,000000,3.31144,3.40397,3.30442,3.40397,421666.98320095,0
+NSC.US,D,19850822,000000,3.38854,3.40397,3.38092,3.38092,700435.57063306,0
+NSC.US,D,19850823,000000,3.373,3.38854,3.35746,3.35746,214345.57260249,0
+NSC.US,D,19850826,000000,3.36537,3.36537,3.34242,3.35746,741429.55423503,0
+NSC.US,D,19850827,000000,3.35004,3.373,3.35004,3.35004,156953.79345465,0
+NSC.US,D,19850828,000000,3.35004,3.35746,3.34242,3.35004,558707.36326884,0
+NSC.US,D,19850829,000000,3.35746,3.38854,3.35004,3.38092,455638.82584968,0
+NSC.US,D,19850830,000000,3.38092,3.38854,3.35004,3.36537,668813.19952214,0
+NSC.US,D,19850903,000000,3.38092,3.38854,3.35004,3.38854,1704245.0114829,0
+NSC.US,D,19850904,000000,3.39625,3.41179,3.38854,3.38854,751977.41828308,0
+NSC.US,D,19850905,000000,3.373,3.38092,3.35746,3.373,2111859.6285742,0
+NSC.US,D,19850906,000000,3.35746,3.38092,3.35746,3.36537,537627.80357902,0
+NSC.US,D,19850909,000000,3.36537,3.40397,3.36537,3.38854,770713.56958745,0
+NSC.US,D,19850910,000000,3.38092,3.40397,3.373,3.38092,1792097.0575401,0
+NSC.US,D,19850911,000000,3.373,3.38854,3.32669,3.35746,766028.77386731,0
+NSC.US,D,19850912,000000,3.35746,3.38854,3.34242,3.35004,260030.41507696,0
+NSC.US,D,19850913,000000,3.35004,3.35746,3.31956,3.335,930016.83457991,0
+NSC.US,D,19850916,000000,3.335,3.35004,3.31144,3.32669,637190.82841122,0
+NSC.US,D,19850917,000000,3.32669,3.335,3.29631,3.30442,1648023.4207397,0
+NSC.US,D,19850918,000000,3.24257,3.28107,3.24257,3.28107,1096340.2194748,0
+NSC.US,D,19850919,000000,3.28107,3.30442,3.28107,3.29631,542311.58877376,0
+NSC.US,D,19850920,000000,3.29631,3.35746,3.29631,3.32669,1187702.8307461,0
+NSC.US,D,19850923,000000,3.335,3.38854,3.32669,3.36537,686386.23609962,0
+NSC.US,D,19850924,000000,3.373,3.38854,3.36537,3.373,240119.02274098,0
+NSC.US,D,19850925,000000,3.36537,3.373,3.35746,3.373,529431.43211957,0
+NSC.US,D,19850926,000000,3.36537,3.38854,3.35746,3.38092,2134113.4187702,0
+NSC.US,D,19850930,000000,3.36537,3.36537,3.34242,3.35004,623131.38862386,0
+NSC.US,D,19851001,000000,3.35746,3.36537,3.34242,3.36537,826938.19190682,0
+NSC.US,D,19851002,000000,3.38092,3.38854,3.35746,3.373,611422.43089969,0
+NSC.US,D,19851003,000000,3.373,3.39625,3.373,3.38092,251834.0436175,0
+NSC.US,D,19851004,000000,3.38092,3.38854,3.36537,3.38092,613766.84981054,0
+NSC.US,D,19851007,000000,3.38092,3.40397,3.38092,3.38854,537627.80357902,0
+NSC.US,D,19851008,000000,3.38854,3.40397,3.38092,3.38854,281108.96424139,0
+NSC.US,D,19851009,000000,3.38854,3.41892,3.38092,3.38854,671161.66053456,0
+NSC.US,D,19851010,000000,3.38854,3.38854,3.373,3.38092,401755.59086499,0
+NSC.US,D,19851011,000000,3.373,3.38092,3.35746,3.35746,292823.9851179,0
+NSC.US,D,19851014,000000,3.35746,3.373,3.34242,3.36537,568080.99681069,0
+NSC.US,D,19851015,000000,3.38092,3.38092,3.34242,3.35746,1266177.2011599,0
+NSC.US,D,19851016,000000,3.36537,3.373,3.34242,3.35746,354902.58103667,0
+NSC.US,D,19851017,000000,3.36537,3.36537,3.35004,3.35746,844512.23900969,0
+NSC.US,D,19851018,000000,3.38854,3.38854,3.35746,3.36537,903077.23813835,0
+NSC.US,D,19851021,000000,3.38092,3.39625,3.36537,3.38854,1397366.6392045,0
+NSC.US,D,19851022,000000,3.41179,3.4579,3.39625,3.42723,4017567.0244291,0
+NSC.US,D,19851023,000000,3.41892,3.44237,3.41892,3.44237,422843.23475795,0
+NSC.US,D,19851024,000000,3.42723,3.44989,3.42723,3.43475,714498.04199661,0
+NSC.US,D,19851025,000000,3.44237,3.44989,3.44237,3.44989,1799120.2090187,0
+NSC.US,D,19851028,000000,3.44989,3.4579,3.44237,3.44989,932359.23243998,0
+NSC.US,D,19851029,000000,3.44989,3.51163,3.44237,3.51163,577454.63035253,0
+NSC.US,D,19851030,000000,3.5345,3.58081,3.5345,3.54973,1444216.6174567,0
+NSC.US,D,19851031,000000,3.56518,3.5728,3.54973,3.5728,522401.20696319,0
+NSC.US,D,19851101,000000,3.56518,3.60367,3.55736,3.58081,1173646.4225348,0
+NSC.US,D,19851104,000000,3.5728,3.64246,3.5728,3.62683,953443.84475676,0
+NSC.US,D,19851105,000000,3.61911,3.63405,3.61149,3.62683,829284.63186846,0
+NSC.US,D,19851106,000000,3.62683,3.67284,3.62683,3.65761,1177163.0509011,0
+NSC.US,D,19851107,000000,3.65761,3.67284,3.62683,3.67284,626648.01699014,0
+NSC.US,D,19851108,000000,3.67284,3.67284,3.61911,3.64959,1535575.1866263,0
+NSC.US,D,19851111,000000,3.64246,3.64246,3.58823,3.61149,1163104.6216391,0
+NSC.US,D,19851112,000000,3.59595,3.64959,3.58081,3.61911,1792097.0575401,0
+NSC.US,D,19851113,000000,3.63405,3.64246,3.61911,3.63405,842167.82009884,0
+NSC.US,D,19851114,000000,3.61911,3.64246,3.61149,3.64246,413470.6117415,0
+NSC.US,D,19851115,000000,3.65761,3.68056,3.64246,3.65761,1035434.8435369,0
+NSC.US,D,19851118,000000,3.64246,3.68056,3.63405,3.66542,720356.05769755,0
+NSC.US,D,19851119,000000,3.64959,3.67284,3.63405,3.65761,692242.23074978,0
+NSC.US,D,19851120,000000,3.65761,3.71114,3.64246,3.68056,747291.61203755,0
+NSC.US,D,19851121,000000,3.68828,3.70342,3.64959,3.70342,695754.81701449,0
+NSC.US,D,19851122,000000,3.71114,3.71114,3.67284,3.68828,1612887.4528386,0
+NSC.US,D,19851125,000000,3.68828,3.70342,3.68056,3.68828,542311.58877376,0
+NSC.US,D,19851126,000000,3.68056,3.71114,3.68056,3.70342,1707762.6503745,0
+NSC.US,D,19851127,000000,3.70342,3.73429,3.69609,3.72667,766028.77386731,0
+NSC.US,D,19851129,000000,3.74181,3.74181,3.70342,3.72667,344362.80119175,0
+NSC.US,D,19851202,000000,3.71886,3.73429,3.69609,3.71114,1143190.197727,0
+NSC.US,D,19851203,000000,3.70342,3.74181,3.70342,3.74181,446267.21335863,0
+NSC.US,D,19851204,000000,3.74181,3.77279,3.73429,3.77279,887845.58889555,0
+NSC.US,D,19851205,000000,3.80357,3.87254,3.80357,3.84216,2134113.4187702,0
+NSC.US,D,19851206,000000,3.819,3.84929,3.80357,3.83414,1211128.8303975,0
+NSC.US,D,19851209,000000,3.83414,3.87254,3.819,3.8573,1295462.2270377,0
+NSC.US,D,19851210,000000,3.88045,3.88045,3.83414,3.84929,919473.01263343,0
+NSC.US,D,19851211,000000,3.8573,3.8958,3.84216,3.8958,1815522.0466662,0
+NSC.US,D,19851212,000000,3.91074,3.96497,3.90332,3.94142,1436018.2249464,0
+NSC.US,D,19851213,000000,3.94963,3.96497,3.94142,3.96497,2709221.6091611,0
+NSC.US,D,19851216,000000,3.96497,4.00326,3.96497,3.99565,1282577.0177565,0
+NSC.US,D,19851217,000000,3.97981,3.98793,3.95715,3.96497,2931770.6269008,0
+NSC.US,D,19851218,000000,3.94142,3.99565,3.93439,3.96497,926500.20621363,0
+NSC.US,D,19851219,000000,3.96497,4.00326,3.94963,3.96497,1667931.7814994,0
+NSC.US,D,19851220,000000,3.96497,4.00326,3.96497,4.00326,1417273.9894389,0
+NSC.US,D,19851223,000000,3.99565,4.00326,3.98793,3.99565,732064.00489632,0
+NSC.US,D,19851224,000000,3.97981,4.00326,3.96497,4.00326,436896.61139297,0
+NSC.US,D,19851226,000000,3.98793,4.01108,3.97981,4.00326,516547.23336381,0
+NSC.US,D,19851227,000000,4.01108,4.02622,4.00326,4.02622,426352.78944648,0
+NSC.US,D,19851230,000000,4.02622,4.02622,3.99565,4.00326,399417.23510649,0
+NSC.US,D,19851231,000000,4.0182,4.04176,4.00326,4.04176,578620.7766556,0
+NSC.US,D,19860102,000000,4.03404,4.04176,4.00326,4.03404,808195.9774501,0
+NSC.US,D,19860103,000000,4.02622,4.06481,4.02622,4.057,686386.23609962,0
+NSC.US,D,19860106,000000,4.057,4.06481,4.03404,4.03404,620797.07496693,0
+NSC.US,D,19860107,000000,4.057,4.06481,4.03404,4.04918,824598.82562293,0
+NSC.US,D,19860108,000000,4.06481,4.07996,3.97981,3.97981,1175989.8309203,0
+NSC.US,D,19860109,000000,3.93439,3.96497,3.77279,3.8573,1662081.8500017,0
+NSC.US,D,19860110,000000,3.84929,3.87254,3.819,3.819,971007.7866057,0
+NSC.US,D,19860113,000000,3.83414,3.93439,3.819,3.90332,696925.00541913,0
+NSC.US,D,19860114,000000,3.88045,3.90332,3.87254,3.90332,487261.1969606,0
+NSC.US,D,19860115,000000,3.91074,3.94142,3.90332,3.94142,484918.79910053,0
+NSC.US,D,19860116,000000,3.94963,3.94963,3.88045,3.92627,524741.58377247,0
+NSC.US,D,19860117,000000,3.93439,3.94963,3.8958,3.91074,1067059.2356986,0
+NSC.US,D,19860120,000000,3.90332,3.90332,3.86512,3.88778,558707.36326884,0
+NSC.US,D,19860121,000000,3.87254,3.90332,3.87254,3.88045,466178.60569459,0
+NSC.US,D,19860122,000000,3.88778,3.90332,3.88045,3.88045,1151391.6218133,0
+NSC.US,D,19860123,000000,3.88045,3.88045,3.82652,3.87254,897220.23296278,0
+NSC.US,D,19860124,000000,3.88045,3.92627,3.87254,3.92627,1376278.9953116,0
+NSC.US,D,19860127,000000,3.93439,4.03404,3.91885,4.03404,2431627.2522352,0
+NSC.US,D,19860128,000000,4.03404,4.11835,4.02622,4.11835,1662081.8500017,0
+NSC.US,D,19860129,000000,4.11835,4.14933,4.09549,4.14151,2097807.2624646,0
+NSC.US,D,19860130,000000,4.14151,4.17248,4.07996,4.09549,2185651.2243187,0
+NSC.US,D,19860131,000000,4.07996,4.11835,4.06481,4.11835,2093119.4351682,0
+NSC.US,D,19860203,000000,4.17248,4.20276,4.13399,4.17248,1830748.643282,0
+NSC.US,D,19860204,000000,4.17248,4.28757,4.16456,4.28757,4667645.0831723,0
+NSC.US,D,19860205,000000,4.26491,4.31072,4.25669,4.31072,2298095.4163304,0
+NSC.US,D,19860206,000000,4.31072,4.32617,4.29499,4.31072,2093119.4351682,0
+NSC.US,D,19860207,000000,4.29499,4.3413,4.26491,4.33339,1091657.4448054,0
+NSC.US,D,19860210,000000,4.32617,4.32617,4.29499,4.31072,1745243.0371864,0
+NSC.US,D,19860211,000000,4.31072,4.32617,4.29499,4.29499,1193563.8780232,0
+NSC.US,D,19860212,000000,4.29499,4.31815,4.29499,4.31815,1314199.3888674,0
+NSC.US,D,19860213,000000,4.32617,4.34922,4.32617,4.33339,1366911.4249221,0
+NSC.US,D,19860214,000000,4.3413,4.41048,4.33339,4.41048,771890.83166984,0
+NSC.US,D,19860218,000000,4.44858,4.5411,4.4182,4.50261,1541437.2444289,0
+NSC.US,D,19860219,000000,4.52606,4.58721,4.51013,4.5411,2825183.4400646,0
+NSC.US,D,19860220,000000,4.52606,4.57198,4.49548,4.57198,1549634.6264137,0
+NSC.US,D,19860221,000000,4.56466,4.57198,4.55615,4.56466,2026356.0435294,0
+NSC.US,D,19860224,000000,4.57198,4.60266,4.56466,4.58721,1610540.0023516,0
+NSC.US,D,19860225,000000,4.58721,4.59464,4.52606,4.54892,1316544.8183037,0
+NSC.US,D,19860226,000000,4.5411,4.54892,4.47955,4.48727,1706590.4409191,0
+NSC.US,D,19860227,000000,4.50261,4.50261,4.43344,4.47213,952271.63530134,0
+NSC.US,D,19860228,000000,4.49548,4.49548,4.41048,4.43344,860909.02403017,0
+NSC.US,D,19860303,000000,4.42592,4.43344,4.34922,4.42592,720356.05769755,0
+NSC.US,D,19860304,000000,4.42592,4.47213,4.40276,4.4182,978040.03281287,0
+NSC.US,D,19860305,000000,4.40276,4.42592,4.38762,4.41048,354902.58103667,0
+NSC.US,D,19860306,000000,4.4182,4.47955,4.4182,4.43344,1075258.6387342,0
+NSC.US,D,19860307,000000,4.44135,4.51795,4.43344,4.51795,1710097.9745569,0
+NSC.US,D,19860310,000000,4.50261,4.51795,4.47213,4.47213,953443.84475676,0
+NSC.US,D,19860311,000000,4.47955,4.54892,4.47213,4.51795,1540265.0349734,0
+NSC.US,D,19860312,000000,4.5411,4.59464,4.53338,4.54892,2939968.0088857,0
+NSC.US,D,19860313,000000,4.56466,4.57198,4.5411,4.55615,447440.43333945,0
+NSC.US,D,19860314,000000,4.5794,4.61028,4.5411,4.59464,1792097.0575401,0
+NSC.US,D,19860317,000000,4.5794,4.61028,4.5411,4.59464,1126797.454808,0
+NSC.US,D,19860318,000000,4.5794,4.58721,4.54892,4.57198,805858.632217,0
+NSC.US,D,19860319,000000,4.62581,4.66421,4.6177,4.62581,1614052.5886163,0
+NSC.US,D,19860320,000000,4.64105,4.74071,4.64105,4.73348,1166616.1973785,0
+NSC.US,D,19860321,000000,4.73348,4.81047,4.71824,4.75624,3536167.8852711,0
+NSC.US,D,19860324,000000,4.78692,4.80226,4.75624,4.79474,858567.63669549,0
+NSC.US,D,19860325,000000,4.77949,4.77949,4.74071,4.76386,707463.77473865,0
+NSC.US,D,19860326,000000,4.77949,4.8638,4.77949,4.82561,1102195.2035996,0
+NSC.US,D,19860327,000000,4.81759,4.9406,4.81759,4.92545,949926.2058651,0
+NSC.US,D,19860331,000000,4.91754,4.98671,4.9021,4.9406,1174817.6214649,0
+NSC.US,D,19860401,000000,4.9406,4.9792,4.80226,4.81759,917128.59372258,0
+NSC.US,D,19860402,000000,4.74882,4.74882,4.61028,4.74882,1255635.4002642,0
+NSC.US,D,19860403,000000,4.73348,4.74071,4.67954,4.67954,1437188.4133511,0
+NSC.US,D,19860404,000000,4.66421,4.68687,4.42592,4.42592,1339970.8179551,0
+NSC.US,D,19860407,000000,4.43344,4.50261,4.38762,4.48727,1885796.003519,0
+NSC.US,D,19860408,000000,4.49548,4.5411,4.47213,4.52606,1685504.8180769,0
+NSC.US,D,19860409,000000,4.60266,4.62581,4.52606,4.55615,1375110.8279577,0
+NSC.US,D,19860410,000000,4.5411,4.58721,4.53338,4.55615,397075.84777181,0
+NSC.US,D,19860411,000000,4.5411,4.55615,4.46412,4.52606,1523865.2183767,0
+NSC.US,D,19860414,000000,4.53338,4.57198,4.53338,4.56466,748461.8004422,0
+NSC.US,D,19860415,000000,4.54892,4.57198,4.53338,4.56466,1132648.3968313,0
+NSC.US,D,19860416,000000,4.57198,4.65629,4.54892,4.64105,1195902.2337817,0
+NSC.US,D,19860417,000000,4.64105,4.64105,4.56466,4.61028,843338.00850347,0
+NSC.US,D,19860418,000000,4.60266,4.64105,4.59464,4.61028,761347.00972336,0
+NSC.US,D,19860421,000000,4.62581,4.67163,4.61028,4.66421,748461.8004422,0
+NSC.US,D,19860422,000000,4.68687,4.72526,4.66421,4.69469,686386.23609962,0
+NSC.US,D,19860423,000000,4.67954,4.70281,4.65629,4.66421,921813.38944271,0
+NSC.US,D,19860424,000000,4.67954,4.68687,4.64105,4.64105,919473.01263343,0
+NSC.US,D,19860425,000000,4.58721,4.59464,4.5411,4.57198,6592093.6829587,0
+NSC.US,D,19860428,000000,4.60266,4.61028,4.56466,4.60266,7611121.6362211,0
+NSC.US,D,19860429,000000,4.61028,4.63343,4.51795,4.5411,1045972.602331,0
+NSC.US,D,19860430,000000,4.53338,4.53338,4.31072,4.32617,1350508.5767492,0
+NSC.US,D,19860501,000000,4.32617,4.38762,4.30281,4.37199,1891651.9981691,0
+NSC.US,D,19860502,000000,4.4182,4.4182,4.36456,4.38762,735578.61221183,0
+NSC.US,D,19860505,000000,4.38762,4.40276,4.36456,4.36456,699270.43485538,0
+NSC.US,D,19860506,000000,4.34922,4.38762,4.29499,4.36456,1047147.8433626,0
+NSC.US,D,19860507,000000,4.36456,4.36456,4.27214,4.31072,584479.80288195,0
+NSC.US,D,19860508,000000,4.31072,4.32617,4.28757,4.28757,455638.82584968,0
+NSC.US,D,19860509,000000,4.31072,4.38762,4.28757,4.38762,1301318.2216878,0
+NSC.US,D,19860512,000000,4.41048,4.42592,4.35674,4.37199,668813.19952214,0
+NSC.US,D,19860513,000000,4.36456,4.36456,4.23374,4.27985,2328549.6200876,0
+NSC.US,D,19860514,000000,4.27985,4.28757,4.21088,4.24146,1311858.0015328,0
+NSC.US,D,19860515,000000,4.22632,4.24146,4.18782,4.22632,1057688.633733,0
+NSC.US,D,19860516,000000,4.23374,4.23374,4.17248,4.20276,1215810.5945414,0
+NSC.US,D,19860519,000000,4.21821,4.23374,4.19544,4.20276,1058857.8116122,0
+NSC.US,D,19860520,000000,4.22632,4.31072,4.21088,4.28757,436896.61139297,0
+NSC.US,D,19860521,000000,4.26491,4.27214,4.21088,4.24146,1610540.0023516,0
+NSC.US,D,19860522,000000,4.22632,4.32617,4.22632,4.31072,954613.02263602,0
+NSC.US,D,19860523,000000,4.32617,4.38762,4.31815,4.36456,545827.20661466,0
+NSC.US,D,19860527,000000,4.34922,4.40276,4.34922,4.37199,983895.01693765,0
+NSC.US,D,19860528,000000,4.38762,4.38762,4.28757,4.31815,1261498.4685921,0
+NSC.US,D,19860529,000000,4.32617,4.32617,4.21821,4.26491,785942.18725407,0
+NSC.US,D,19860530,000000,4.24146,4.26491,4.22632,4.24146,1362221.576575,0
+NSC.US,D,19860602,000000,4.23374,4.26491,4.22632,4.24146,2166909.009862,0
+NSC.US,D,19860603,000000,4.27214,4.29499,4.24927,4.27214,1566033.4324849,0
+NSC.US,D,19860604,000000,4.28757,4.32617,4.27214,4.32617,2094291.6446236,0
+NSC.US,D,19860605,000000,4.34922,4.5411,4.3413,4.5411,942900.02281028,0
+NSC.US,D,19860606,000000,4.51795,4.51795,4.43344,4.49548,1392675.7803321,0
+NSC.US,D,19860609,000000,4.46412,4.46412,4.34922,4.34922,1193563.8780232,0
+NSC.US,D,19860610,000000,4.37199,4.37199,4.30281,4.3413,955782.20051527,0
+NSC.US,D,19860611,000000,4.32617,4.3413,4.31072,4.3413,351388.98424656,0
+NSC.US,D,19860612,000000,4.3413,4.38762,4.3413,4.3797,1393851.0213636,0
+NSC.US,D,19860613,000000,4.38762,4.47955,4.31072,4.47213,1256809.6307704,0
+NSC.US,D,19860616,000000,4.46412,4.48727,4.4182,4.46412,870277.60494504,0
+NSC.US,D,19860617,000000,4.47955,4.49548,4.47213,4.47955,640703.41467593,0
+NSC.US,D,19860618,000000,4.49548,4.51013,4.45679,4.46412,559881.59377506,0
+NSC.US,D,19860619,000000,4.45679,4.45679,4.4182,4.4182,671161.66053456,0
+NSC.US,D,19860620,000000,4.4182,4.45679,4.39504,4.45679,1419624.4715021,0
+NSC.US,D,19860623,000000,4.45679,4.45679,4.36456,4.37199,801171.81544608,0
+NSC.US,D,19860624,000000,4.3797,4.42592,4.3413,4.38762,1452415.0099669,0
+NSC.US,D,19860625,000000,4.40276,4.41048,4.38762,4.39504,1983017.6410166,0
+NSC.US,D,19860626,000000,4.41048,4.44135,4.38762,4.38762,1507467.4228308,0
+NSC.US,D,19860627,000000,4.38762,4.42592,4.38762,4.42592,1860029.6270582,0
+NSC.US,D,19860630,000000,4.4182,4.46412,4.41048,4.46412,661787.01646733,0
+NSC.US,D,19860701,000000,4.46412,4.53338,4.46412,4.53338,669987.43002835,0
+NSC.US,D,19860702,000000,4.56466,4.56466,4.49548,4.49548,762521.24022956,0
+NSC.US,D,19860703,000000,4.51013,4.51795,4.45679,4.50261,536457.61517438,0
+NSC.US,D,19860707,000000,4.50261,4.50261,4.45679,4.49548,1427816.80086,0
+NSC.US,D,19860708,000000,4.46412,4.46412,4.40276,4.42592,2301610.0236459,0
+NSC.US,D,19860709,000000,4.4182,4.4182,4.36456,4.36456,625475.80753471,0
+NSC.US,D,19860710,000000,4.36456,4.36456,4.27985,4.32617,1297803.6143724,0
+NSC.US,D,19860711,000000,4.31072,4.33339,4.30281,4.31815,885505.21208627,0
+NSC.US,D,19860714,000000,4.31815,4.31815,4.26491,4.27985,777743.79474382,0
+NSC.US,D,19860715,000000,4.27214,4.29499,4.03404,4.03404,2075550.4406924,0
+NSC.US,D,19860716,000000,4.08778,4.15694,4.057,4.07233,2107171.8012779,0
+NSC.US,D,19860717,000000,4.057,4.11835,4.057,4.09549,1038945.4087508,0
+NSC.US,D,19860718,000000,4.09549,4.22632,4.06481,4.22632,1776865.4082973,0
+NSC.US,D,19860721,000000,4.21088,4.21088,4.17248,4.17248,537627.80357902,0
+NSC.US,D,19860722,000000,4.18782,4.19544,4.07996,4.09549,1254463.1908087,0
+NSC.US,D,19860723,000000,4.08778,4.09549,4.07233,4.08778,1577747.442836,0
+NSC.US,D,19860724,000000,4.07996,4.08778,4.04918,4.04918,1561347.6262394,0
+NSC.US,D,19860725,000000,4.03404,4.07233,4.02622,4.057,1813176.61723,0
+NSC.US,D,19860728,000000,4.08778,4.09549,4.07233,4.08778,1001463.0008882,0
+NSC.US,D,19860729,000000,4.09549,4.12626,4.08778,4.11835,1106879.9993198,0
+NSC.US,D,19860730,000000,4.11835,4.12626,4.04918,4.04918,3313618.8675314,0
+NSC.US,D,19860731,000000,4.04176,4.04176,4.00326,4.03404,1916252.2283268,0
+NSC.US,D,19860801,000000,4.0182,4.03404,3.91074,3.92627,4828108.4313155,0
+NSC.US,D,19860804,000000,3.92627,3.92627,3.78842,3.84216,3640412.6742472,0
+NSC.US,D,19860805,000000,3.86512,3.90332,3.82652,3.88778,1954908.8666957,0
+NSC.US,D,19860806,000000,3.87254,3.90332,3.8573,3.88778,3058271.2271238,0
+NSC.US,D,19860807,000000,3.8958,3.94963,3.88778,3.90332,2528841.816055,0
+NSC.US,D,19860808,000000,3.91074,3.91074,3.87254,3.8958,2525331.2508411,0
+NSC.US,D,19860811,000000,3.8958,4.01108,3.8958,4.01108,1793264.2143686,0
+NSC.US,D,19860812,000000,4.04176,4.07233,4.01108,4.07233,1057688.633733,0
+NSC.US,D,19860813,000000,4.11835,4.20276,4.08778,4.16456,2525331.2508411,0
+NSC.US,D,19860814,000000,4.16456,4.20276,4.16456,4.18001,803516.23435693,0
+NSC.US,D,19860815,000000,4.20276,4.20276,4.18001,4.18782,837484.03490409,0
+NSC.US,D,19860818,000000,4.18782,4.18782,4.13399,4.16456,839828.45381495,0
+NSC.US,D,19860819,000000,4.17248,4.17248,4.07233,4.07996,947585.82905581,0
+NSC.US,D,19860820,000000,4.08778,4.10331,4.07233,4.09549,897220.23296278,0
+NSC.US,D,19860821,000000,4.09549,4.11083,4.07233,4.10331,815229.23418266,0
+NSC.US,D,19860822,000000,4.12626,4.18001,4.08778,4.16456,1689018.414867,0
+NSC.US,D,19860825,000000,4.16456,4.20276,4.12626,4.18001,1243918.3583369,0
+NSC.US,D,19860826,000000,4.20276,4.30281,4.20276,4.30281,1151391.6218133,0
+NSC.US,D,19860827,000000,4.28757,4.31815,4.27214,4.27985,1356368.613501,0
+NSC.US,D,19860828,000000,4.28757,4.28757,4.19544,4.24146,2155199.0416124,0
+NSC.US,D,19860829,000000,4.22632,4.23374,4.17248,4.19544,2055637.0273056,0
+NSC.US,D,19860902,000000,4.19544,4.19544,4.07996,4.09549,1522694.0194467,0
+NSC.US,D,19860903,000000,4.10331,4.16456,4.06481,4.16456,760178.8423695,0
+NSC.US,D,19860904,000000,4.15694,4.27214,4.14151,4.25669,2426939.4249389,0
+NSC.US,D,19860905,000000,4.25669,4.25669,4.14933,4.20276,2006443.640668,0
+NSC.US,D,19860908,000000,4.21088,4.35674,4.18001,4.29499,1683162.4202169,0
+NSC.US,D,19860909,000000,4.31072,4.37199,4.29499,4.31815,1309516.6141981,0
+NSC.US,D,19860910,000000,4.29499,4.3413,4.29499,4.3413,1082284.821789,0
+NSC.US,D,19860911,000000,4.31072,4.31072,4.10331,4.18001,4277597.4395061,0
+NSC.US,D,19860912,000000,4.18001,4.19544,4.00326,4.00326,2349637.2639805,0
+NSC.US,D,19860915,000000,4.02622,4.02622,3.96497,4.00326,1402049.4138739,0
+NSC.US,D,19860916,000000,3.97278,3.97278,3.94142,3.97278,843338.00850347,0
+NSC.US,D,19860917,000000,3.96497,4.10331,3.95715,4.04918,1635137.2009331,0
+NSC.US,D,19860918,000000,4.03404,4.09549,4.01108,4.08778,1580088.8301707,0
+NSC.US,D,19860919,000000,4.06481,4.07996,4.01108,4.06481,1150217.3913071,0
+NSC.US,D,19860922,000000,4.06481,4.09549,4.04918,4.09549,931183.99140837,0
+NSC.US,D,19860923,000000,4.08778,4.15694,4.07233,4.14933,1507467.4228308,0
+NSC.US,D,19860924,000000,4.14933,4.15694,4.06481,4.11083,735578.61221183,0
+NSC.US,D,19860925,000000,4.11083,4.11835,4.01108,4.04176,1014346.1891185,0
+NSC.US,D,19860926,000000,4.02622,4.10331,4.0182,4.07996,685212.0055934,0
+NSC.US,D,19860929,000000,4.04176,4.07233,4.0182,4.04918,1596481.5730897,0
+NSC.US,D,19860930,000000,4.04918,4.07996,4.04918,4.057,856222.20725924,0
+NSC.US,D,19861001,000000,4.04918,4.16456,4.04918,4.15694,1410248.8169095,0
+NSC.US,D,19861002,000000,4.16456,4.19544,4.15694,4.16456,732064.00489632,0
+NSC.US,D,19861003,000000,4.18001,4.20276,4.14933,4.15694,937040.99658394,0
+NSC.US,D,19861006,000000,4.16456,4.23374,4.13399,4.23374,1715958.0113086,0
+NSC.US,D,19861007,000000,4.23374,4.25669,4.18001,4.18001,930016.83457991,0
+NSC.US,D,19861008,000000,4.16456,4.23374,4.16456,4.21821,1508637.6112355,0
+NSC.US,D,19861009,000000,4.23374,4.24927,4.18001,4.20276,621965.24232079,0
+NSC.US,D,19861010,000000,4.20276,4.28757,4.20276,4.27985,883164.83527699,0
+NSC.US,D,19861013,000000,4.27214,4.31815,4.27214,4.31815,1132648.3968313,0
+NSC.US,D,19861014,000000,4.33339,4.3413,4.29499,4.29499,881990.60477077,0
+NSC.US,D,19861015,000000,4.35674,4.41048,4.29499,4.38762,1119767.2296517,0
+NSC.US,D,19861016,000000,4.39504,4.42592,4.3797,4.42592,1009661.3933984,0
+NSC.US,D,19861017,000000,4.41048,4.4182,4.3797,4.38762,852708.61046914,0
+NSC.US,D,19861020,000000,4.3797,4.3797,4.31072,4.3413,1023719.8226604,0
+NSC.US,D,19861021,000000,4.35674,4.35674,4.31815,4.31815,819910.99832662,0
+NSC.US,D,19861022,000000,4.31815,4.31815,4.27985,4.31072,3010252.0709924,0
+NSC.US,D,19861023,000000,4.31072,4.31072,4.27214,4.27214,2405856.8336729,0
+NSC.US,D,19861024,000000,4.28757,4.28757,4.15694,4.16456,1205270.8146965,0
+NSC.US,D,19861027,000000,4.14933,4.24146,4.14151,4.24146,709811.22522568,0
+NSC.US,D,19861028,000000,4.22632,4.27985,4.20276,4.24146,1475842.0201438,0
+NSC.US,D,19861029,000000,4.25669,4.26491,4.18001,4.20276,2346122.656665,0
+NSC.US,D,19861030,000000,4.20276,4.23374,4.16456,4.18782,1522694.0194467,0
+NSC.US,D,19861031,000000,4.20276,4.24146,4.20276,4.23374,1284917.3945658,0
+NSC.US,D,19861103,000000,4.27985,4.28757,4.23374,4.27985,873794.23331132,0
+NSC.US,D,19861104,000000,4.29499,4.31815,4.24927,4.31815,729724.63861243,0
+NSC.US,D,19861105,000000,4.31815,4.41048,4.31815,4.39504,900734.84027827,0
+NSC.US,D,19861106,000000,4.40276,4.44858,4.31815,4.32617,821083.20778205,0
+NSC.US,D,19861107,000000,4.3413,4.39504,4.31072,4.39504,498974.19678634,0
+NSC.US,D,19861110,000000,4.3797,4.3797,4.35674,4.36456,552855.41072025,0
+NSC.US,D,19861111,000000,4.36456,4.36456,4.3413,4.35674,997953.44619963,0
+NSC.US,D,19861112,000000,4.37199,4.38762,4.3413,4.37199,1140847.7998669,0
+NSC.US,D,19861113,000000,4.37199,4.3797,4.34922,4.34922,2313322.0129463,0
+NSC.US,D,19861114,000000,4.35674,4.35674,4.33339,4.34922,497804.00838169,0
+NSC.US,D,19861117,000000,4.33339,4.37199,4.32617,4.3413,1261498.4685921,0
+NSC.US,D,19861118,000000,4.31815,4.34922,4.27214,4.28757,1936161.599612,0
+NSC.US,D,19861119,000000,4.28757,4.32617,4.27985,4.29499,654759.82288713,0
+NSC.US,D,19861120,000000,4.29499,4.37199,4.27985,4.36456,1564863.2440803,0
+NSC.US,D,19861121,000000,4.37199,4.3797,4.34922,4.35674,1460608.3498502,0
+NSC.US,D,19861124,000000,4.36456,4.45679,4.35674,4.44858,1386822.817258,0
+NSC.US,D,19861125,000000,4.44858,4.45679,4.40276,4.43344,1503957.8681423,0
+NSC.US,D,19861126,000000,4.42592,4.44135,4.31815,4.36456,917128.59372258,0
+NSC.US,D,19861128,000000,4.37199,4.38762,4.3413,4.38762,452122.1974834,0
+NSC.US,D,19861201,000000,4.38762,4.40276,4.32617,4.40276,1291947.6197222,0
+NSC.US,D,19861202,000000,4.40276,4.47213,4.36456,4.47213,3189457.6335922,0
+NSC.US,D,19861203,000000,4.47955,4.51013,4.47213,4.49548,1732358.8384307,0
+NSC.US,D,19861204,000000,4.47955,4.61028,4.47213,4.53338,3218741.6489447,0
+NSC.US,D,19861205,000000,4.51013,4.52606,4.45679,4.48727,1993555.3998107,0
+NSC.US,D,19861208,000000,4.49548,4.51013,4.44858,4.47955,1197072.4221863,0
+NSC.US,D,19861209,000000,4.49548,4.49548,4.44135,4.44135,1831917.8211612,0
+NSC.US,D,19861210,000000,4.44858,4.48727,4.43344,4.44858,1936161.599612,0
+NSC.US,D,19861211,000000,4.45679,4.45679,4.32617,4.40276,1163104.6216391,0
+NSC.US,D,19861212,000000,4.41048,4.44135,4.39504,4.42592,1595315.4267865,0
+NSC.US,D,19861215,000000,4.44135,4.44135,4.39504,4.43344,1592973.0289265,0
+NSC.US,D,19861216,000000,4.44135,4.47955,4.43344,4.47213,2424597.0270788,0
+NSC.US,D,19861217,000000,4.45679,4.47213,4.40276,4.44135,1192384.59489,0
+NSC.US,D,19861218,000000,4.45679,4.47955,4.3797,4.3797,1603512.8087714,0
+NSC.US,D,19861219,000000,4.4182,4.49548,4.38762,4.49548,3218741.6489447,0
+NSC.US,D,19861222,000000,4.47955,4.47955,4.4182,4.45679,1460608.3498502,0
+NSC.US,D,19861223,000000,4.45679,4.45679,4.37199,4.40276,1204098.6052411,0
+NSC.US,D,19861224,000000,4.41048,4.42592,4.39504,4.40276,778921.05682621,0
+NSC.US,D,19861226,000000,4.39504,4.44135,4.39504,4.4182,510694.27028981,0
+NSC.US,D,19861229,000000,4.41048,4.44135,4.39504,4.41048,1112740.0360715,0
+NSC.US,D,19861230,000000,4.41048,4.41048,4.3797,4.3797,1559002.1968031,0
+NSC.US,D,19861231,000000,4.38762,4.39504,4.36456,4.3797,966327.03298714,0
+NSC.US,D,19870102,000000,4.40276,4.44858,4.39504,4.39504,774228.17690294,0
+NSC.US,D,19870105,000000,4.40276,4.50261,4.40276,4.47955,2015807.1689559,0
+NSC.US,D,19870106,000000,4.47955,4.54892,4.47955,4.51013,3150807.0583758,0
+NSC.US,D,19870107,000000,4.49548,4.51795,4.47955,4.47955,1464130.0308434,0
+NSC.US,D,19870108,000000,4.47955,4.50261,4.45679,4.47955,2672916.4633808,0
+NSC.US,D,19870109,000000,4.47213,4.62581,4.45679,4.58721,1895169.6370608,0
+NSC.US,D,19870112,000000,4.60266,4.68687,4.57198,4.68687,1754612.6286266,0
+NSC.US,D,19870113,000000,4.66421,4.66421,4.61028,4.61028,2077890.8175016,0
+NSC.US,D,19870114,000000,4.61028,4.67163,4.59464,4.64105,1418444.1778436,0
+NSC.US,D,19870115,000000,4.65629,4.73348,4.64858,4.71824,2039239.2317597,0
+NSC.US,D,19870116,000000,4.73348,4.74882,4.68687,4.73348,1844801.0093916,0
+NSC.US,D,19870119,000000,4.72526,4.77177,4.68687,4.76386,1004977.6082037,0
+NSC.US,D,19870120,000000,4.76386,4.78692,4.74882,4.77949,1288433.0124067,0
+NSC.US,D,19870121,000000,4.77949,4.81047,4.77177,4.78692,1317719.0488099,0
+NSC.US,D,19870122,000000,4.77177,4.77949,4.74071,4.77177,2416399.645094,0
+NSC.US,D,19870123,000000,4.77177,4.94832,4.75624,4.81047,3219911.8373494,0
+NSC.US,D,19870126,000000,4.78692,4.80226,4.74882,4.79474,1494580.192499,0
+NSC.US,D,19870127,000000,4.77177,4.81047,4.68687,4.68687,5316545.8798331,0
+NSC.US,D,19870128,000000,4.70281,4.77177,4.68687,4.74071,6421083.4812928,0
+NSC.US,D,19870129,000000,4.75624,4.77949,4.71824,4.75624,2856805.8111755,0
+NSC.US,D,19870130,000000,4.77177,4.78692,4.74071,4.77949,1170131.8152194,0
+NSC.US,D,19870202,000000,4.84827,4.89468,4.76386,4.84827,1869398.2079732,0
+NSC.US,D,19870203,000000,4.85629,4.88687,4.82561,4.87122,2409371.4409884,0
+NSC.US,D,19870204,000000,4.87924,4.95603,4.87924,4.9406,2349637.2639805,0
+NSC.US,D,19870205,000000,4.9406,4.96355,4.87122,4.91754,3198829.2460833,0
+NSC.US,D,19870206,000000,4.90992,4.93288,4.89468,4.90992,1901027.6527618,0
+NSC.US,D,19870209,000000,4.9021,4.96355,4.9021,4.9021,1594145.2383819,0
+NSC.US,D,19870210,000000,4.9021,4.90992,4.87122,4.88687,988580.82318318,0
+NSC.US,D,19870211,000000,4.88687,4.95603,4.8638,4.93288,1339970.8179551,0
+NSC.US,D,19870212,000000,4.94832,4.94832,4.80226,4.88687,2016983.420513,0
+NSC.US,D,19870213,000000,4.9021,4.96355,4.88687,4.95603,1275547.8031255,0
+NSC.US,D,19870217,000000,4.9406,4.9406,4.87122,4.90992,4787118.4898151,0
+NSC.US,D,19870218,000000,4.91754,4.94832,4.90992,4.92545,3790337.2530709,0
+NSC.US,D,19870219,000000,4.95603,5.12516,4.94832,5.10961,1782722.4134728,0
+NSC.US,D,19870220,000000,5.11744,5.11744,5.04846,5.10961,1775698.2514689,0
+NSC.US,D,19870223,000000,5.07875,5.1017,4.97157,5.05568,1440698.978565,0
+NSC.US,D,19870224,000000,5.05568,5.0641,4.97157,5.01739,1035434.8435369,0
+NSC.US,D,19870225,000000,5.00195,5.04005,4.97157,5.01739,1536754.4697595,0
+NSC.US,D,19870226,000000,5.0255,5.0255,4.95603,4.97157,989748.99053703,0
+NSC.US,D,19870227,000000,4.97157,5.00195,4.96355,4.99443,674671.21522309,0
+NSC.US,D,19870302,000000,4.98671,5.00967,4.95603,4.98671,889021.84045255,0
+NSC.US,D,19870303,000000,5.00967,5.0255,4.97157,4.9792,907760.0128077,0
+NSC.US,D,19870304,000000,5.00195,5.0255,4.97157,5.01739,1454757.407827,0
+NSC.US,D,19870305,000000,5.0255,5.04846,5.00967,5.04005,1356368.613501,0
+NSC.US,D,19870306,000000,5.01739,5.01739,4.9406,5.00195,1116249.59076,0
+NSC.US,D,19870309,000000,4.99443,5.0255,4.97157,5.00195,1282577.0177565,0
+NSC.US,D,19870310,000000,5.00195,5.05568,5.00195,5.05568,2292238.4111549,0
+NSC.US,D,19870311,000000,5.05568,5.0641,5.03283,5.03283,952271.63530134,0
+NSC.US,D,19870312,000000,5.04846,5.0641,5.03283,5.05568,1596481.5730897,0
+NSC.US,D,19870313,000000,5.07103,5.07103,5.04005,5.04005,556365.97593417,0
+NSC.US,D,19870316,000000,5.04005,5.07103,5.00967,5.04005,703956.2411009,0
+NSC.US,D,19870317,000000,5.04005,5.07875,5.0255,5.07875,1267349.4106152,0
+NSC.US,D,19870318,000000,5.1017,5.1017,5.04846,5.08686,1275547.8031255,0
+NSC.US,D,19870319,000000,5.08686,5.11744,5.07103,5.10961,755492.02559857,0
+NSC.US,D,19870320,000000,5.1017,5.12516,5.08686,5.12516,1664421.2162855,0
+NSC.US,D,19870323,000000,5.12516,5.12516,5.04846,5.08686,996779.21569342,0
+NSC.US,D,19870324,000000,5.09428,5.1403,5.08686,5.1403,2084920.0321326,0
+NSC.US,D,19870325,000000,5.1403,5.17889,5.11744,5.11744,969840.62977724,0
+NSC.US,D,19870326,000000,5.13258,5.17107,5.08686,5.08686,951098.41532053,0
+NSC.US,D,19870327,000000,5.08686,5.08686,4.90992,4.9406,1383305.1783664,0
+NSC.US,D,19870330,000000,4.89468,4.90992,4.77949,4.87122,1658565.2216353,0
+NSC.US,D,19870331,000000,4.88687,4.89468,4.82561,4.89468,1272034.2063354,0
+NSC.US,D,19870401,000000,4.89468,4.93288,4.87122,4.90992,2865008.2457873,0
+NSC.US,D,19870402,000000,4.90992,4.90992,4.87122,4.9021,884336.03420702,0
+NSC.US,D,19870403,000000,4.89468,5.07875,4.84075,5.05568,2720934.6089869,0
+NSC.US,D,19870406,000000,5.10961,5.14811,5.04005,5.04846,1697217.8179026,0
+NSC.US,D,19870407,000000,5.0255,5.17889,4.98671,5.0255,1418061.1887198,0
+NSC.US,D,19870408,000000,5.17889,5.17889,5.0255,5.0641,1467640.5960573,0
+NSC.US,D,19870409,000000,5.1017,5.1017,4.88687,4.92545,1312638.1271358,0
+NSC.US,D,19870410,000000,4.84827,4.92545,4.78692,4.90992,885893.25383703,0
+NSC.US,D,19870413,000000,4.92545,5.08686,4.78692,4.87122,1227914.6676942,0
+NSC.US,D,19870414,000000,4.73348,4.78692,4.55615,4.74882,2120450.1049367,0
+NSC.US,D,19870415,000000,4.78692,4.84827,4.63343,4.67163,839431.31733564,0
+NSC.US,D,19870416,000000,4.69469,4.90992,4.64858,4.70973,1434062.8583117,0
+NSC.US,D,19870420,000000,4.73348,4.82561,4.64858,4.81047,1098290.5334826,0
+NSC.US,D,19870421,000000,4.74882,4.94832,4.73348,4.92545,2093510.5084952,0
+NSC.US,D,19870422,000000,4.87122,4.90992,4.69469,4.70973,1905709.4169058,0
+NSC.US,D,19870423,000000,4.74882,4.87122,4.70973,4.73348,1434458.9842656,0
+NSC.US,D,19870424,000000,4.70973,4.70973,4.55615,4.55615,1298973.802777,0
+NSC.US,D,19870427,000000,4.39504,4.64858,4.31815,4.59464,1648414.4940666,0
+NSC.US,D,19870428,000000,4.55615,4.63343,4.47213,4.51795,1398144.7437569,0
+NSC.US,D,19870429,000000,4.63343,4.67163,4.55615,4.59464,1808494.853086,0
+NSC.US,D,19870430,000000,4.63343,4.69469,4.61028,4.64858,1366911.4249221,0
+NSC.US,D,19870501,000000,4.64858,4.70973,4.57198,4.64858,1012395.8751108,0
+NSC.US,D,19870504,000000,4.65629,4.67954,4.56466,4.65629,1730016.4405705,0
+NSC.US,D,19870505,000000,4.6177,4.85629,4.6177,4.80226,1092043.4655055,0
+NSC.US,D,19870506,000000,4.80226,5.01739,4.80226,4.95603,1589848.4844126,0
+NSC.US,D,19870507,000000,4.95603,5.09428,4.91754,4.9792,1300535.0645086,0
+NSC.US,D,19870508,000000,5.03283,5.05568,4.91754,4.9406,1036215.9796653,0
+NSC.US,D,19870511,000000,4.9406,5.19413,4.51795,4.9406,1296630.3943916,0
+NSC.US,D,19870512,000000,4.91754,5.03283,4.75624,4.99443,2171986.8999598,0
+NSC.US,D,19870513,000000,5.03283,5.15603,4.9792,5.05568,734799.49713412,0
+NSC.US,D,19870514,000000,5.09428,5.09428,4.95603,5.03283,1034651.6863576,0
+NSC.US,D,19870515,000000,4.9406,4.9792,4.77949,4.77949,996779.21569342,0
+NSC.US,D,19870518,000000,4.80226,4.95603,4.75624,4.9406,858959.72054781,0
+NSC.US,D,19870519,000000,4.9406,4.95603,4.6177,4.64105,1453978.2927493,0
+NSC.US,D,19870520,000000,4.6177,4.67954,4.44135,4.5411,1798728.1251664,0
+NSC.US,D,19870521,000000,4.56466,4.60266,4.47955,4.51795,964370.65582705,0
+NSC.US,D,19870522,000000,4.51795,4.56466,4.47955,4.51795,1519567.453882,0
+NSC.US,D,19870526,000000,4.56466,4.71824,4.51795,4.71824,1549244.5636122,0
+NSC.US,D,19870527,000000,4.75624,4.87924,4.71824,4.77949,896439.0968343,0
+NSC.US,D,19870528,000000,4.77949,4.9406,4.6177,4.87924,887845.58889555,0
+NSC.US,D,19870529,000000,4.91754,4.9406,4.67954,4.70281,1109612.4599814,0
+NSC.US,D,19870601,000000,4.75624,4.84075,4.71824,4.75624,1529327.1081238,0
+NSC.US,D,19870602,000000,4.77949,4.85629,4.74071,4.75624,959294.78677997,0
+NSC.US,D,19870603,000000,4.84075,4.89468,4.84075,4.89468,2661590.4947804,0
+NSC.US,D,19870604,000000,4.91754,4.95603,4.87924,4.9406,1330600.2159895,0
+NSC.US,D,19870605,000000,4.9406,5.03283,4.91754,4.95603,2352368.7141167,0
+NSC.US,D,19870608,000000,4.99443,5.13258,4.95603,5.11744,1879942.0299196,0
+NSC.US,D,19870609,000000,5.09428,5.11744,5.05568,5.11744,1890483.8308153,0
+NSC.US,D,19870610,000000,5.19413,5.35573,5.13258,5.15603,2444508.4194148,0
+NSC.US,D,19870611,000000,5.23252,5.39383,5.21749,5.33257,1361053.4092212,0
+NSC.US,D,19870612,000000,5.39383,5.49388,4.95603,5.41698,1934602.3589312,0
+NSC.US,D,19870615,000000,5.43252,5.43252,5.27072,5.33257,1439922.8950635,0
+NSC.US,D,19870616,000000,5.33257,5.47072,5.31744,5.43252,1074475.481555,0
+NSC.US,D,19870617,000000,5.39383,5.45568,5.33257,5.39383,700829.67553617,0
+NSC.US,D,19870618,000000,5.35573,5.43252,5.29407,5.43252,1176773.998625,0
+NSC.US,D,19870619,000000,5.43252,5.50931,5.39383,5.43252,2168863.3659712,0
+NSC.US,D,19870622,000000,5.47072,5.47072,5.37107,5.45568,1345827.8231307,0
+NSC.US,D,19870623,000000,5.43252,5.49388,5.35573,5.43252,831623.99815235,0
+NSC.US,D,19870624,000000,5.39383,5.49388,5.37107,5.41698,680529.23092405,0
+NSC.US,D,19870625,000000,5.45568,5.53217,5.43252,5.50931,1895169.6370608,0
+NSC.US,D,19870626,000000,5.47072,5.47072,5.37107,5.43252,1362615.6814781,0
+NSC.US,D,19870629,000000,5.43252,5.47072,5.35573,5.39383,796096.95692439,0
+NSC.US,D,19870630,000000,5.41698,5.41698,5.15603,5.23252,1687846.2054116,0
+NSC.US,D,19870701,000000,5.23252,5.29407,5.21749,5.29407,1475842.0201438,0
+NSC.US,D,19870702,000000,5.29407,5.33257,5.21749,5.21749,1321623.718927,0
+NSC.US,D,19870706,000000,5.21749,5.21749,5.09428,5.13258,1022157.5504034,0
+NSC.US,D,19870707,000000,5.11744,5.17889,5.11744,5.11744,860519.97175401,0
+NSC.US,D,19870708,000000,5.11744,5.15603,4.99443,5.09428,1343485.4252706,0
+NSC.US,D,19870709,000000,5.09428,5.15603,5.07875,5.09428,404104.05187741,0
+NSC.US,D,19870710,000000,5.11744,5.13258,4.9406,5.11744,1514102.5325588,0
+NSC.US,D,19870713,000000,5.07875,5.23252,5.03283,5.23252,979212.2422683,0
+NSC.US,D,19870714,000000,5.31744,5.39383,5.27072,5.39383,1306393.0802095,0
+NSC.US,D,19870715,000000,5.37107,5.41698,5.29407,5.37107,849978.17085831,0
+NSC.US,D,19870716,000000,5.37107,5.37107,5.31744,5.35573,403316.85259657,0
+NSC.US,D,19870717,000000,5.35573,5.53217,5.29407,5.53217,1135774.962396,0
+NSC.US,D,19870720,000000,5.33257,5.39383,5.31744,5.39383,571208.57290081,0
+NSC.US,D,19870721,000000,5.35573,5.39383,5.11744,5.23252,1567983.7464926,0
+NSC.US,D,19870722,000000,5.21749,5.37107,5.15603,5.33257,1926405.9874718,0
+NSC.US,D,19870723,000000,5.41698,5.43252,5.31744,5.33257,1029187.7755597,0
+NSC.US,D,19870724,000000,5.33257,5.43252,5.31744,5.39383,660617.83858808,0
+NSC.US,D,19870727,000000,5.39383,5.55523,5.33257,5.50931,561055.82428127,0
+NSC.US,D,19870728,000000,5.50931,5.69377,5.49388,5.60916,2267642.2230988,0
+NSC.US,D,19870729,000000,5.63241,5.83202,5.59403,5.83202,2194239.6796304,0
+NSC.US,D,19870730,000000,5.83202,5.9089,5.70891,5.74741,2375404.6509667,0
+NSC.US,D,19870731,000000,5.69377,5.69377,5.50931,5.67031,748075.77974222,0
+NSC.US,D,19870803,000000,5.55523,5.67853,5.51693,5.55523,2584288.333822,0
+NSC.US,D,19870804,000000,5.57848,5.65557,5.55523,5.60125,870671.70984815,0
+NSC.US,D,19870805,000000,5.65557,5.70139,5.57848,5.60125,1134604.7739913,0
+NSC.US,D,19870806,000000,5.63954,5.63954,5.5016,5.51693,1074083.3977026,0
+NSC.US,D,19870807,000000,5.44014,5.65557,5.44014,5.53989,1388384.0789896,0
+NSC.US,D,19870810,000000,5.55523,5.83934,5.55523,5.81639,1261880.4471904,0
+NSC.US,D,19870811,000000,5.83934,5.96264,5.81639,5.90109,2123961.6806761,0
+NSC.US,D,19870812,000000,5.83934,5.93948,5.70139,5.80104,1431330.3976502,0
+NSC.US,D,19870813,000000,5.73979,6.11643,5.73979,6.07793,2210248.4229002,0
+NSC.US,D,19870814,000000,6.01648,6.10098,6.01648,6.06259,1398144.7437569,0
+NSC.US,D,19870817,000000,6.06259,6.07793,5.83934,5.8624,1115084.4549824,0
+NSC.US,D,19870818,000000,5.60125,5.93948,5.60125,5.76274,2063445.3570143,0
+NSC.US,D,19870819,000000,5.76274,5.76274,5.60125,5.71683,1731186.6289752,0
+NSC.US,D,19870820,000000,5.76274,5.77789,5.71683,5.77789,1370813.0634629,0
+NSC.US,D,19870821,000000,5.77789,5.81639,5.67853,5.70139,2269205.5058812,0
+NSC.US,D,19870824,000000,5.73979,6.01648,5.71683,5.97778,1771014.4662741,0
+NSC.US,D,19870825,000000,6.00083,6.03943,5.97778,6.00083,1628893.1645322,0
+NSC.US,D,19870826,000000,5.97778,6.01648,5.96264,6.00083,1177163.0509011,0
+NSC.US,D,19870827,000000,5.97778,5.97778,5.83934,5.83934,1439922.8950635,0
+NSC.US,D,19870828,000000,5.83934,5.8624,5.67853,5.67853,944460.27401647,0
+NSC.US,D,19870831,000000,5.65557,5.96264,5.63954,5.87784,1621862.9393758,0
+NSC.US,D,19870901,000000,5.91653,6.03943,5.65557,5.70139,1873300.8570394,0
+NSC.US,D,19870902,000000,5.67853,5.77789,5.61668,5.76274,2280136.359053,0
+NSC.US,D,19870903,000000,5.76274,5.83934,5.70139,5.73979,1077989.078345,0
+NSC.US,D,19870904,000000,5.71683,5.76274,5.60125,5.63954,793756.58011511,0
+NSC.US,D,19870908,000000,5.44014,5.60125,5.41698,5.60125,1152952.883545,0
+NSC.US,D,19870909,000000,5.57848,5.63954,5.51693,5.51693,1051052.5134797,0
+NSC.US,D,19870910,000000,5.61668,5.67853,5.57848,5.57848,915174.23761327,0
+NSC.US,D,19870911,000000,5.61668,5.65557,5.57848,5.60125,716835.38722971,0
+NSC.US,D,19870914,000000,5.57848,5.63954,5.51693,5.57848,970622.77643112,0
+NSC.US,D,19870915,000000,5.55523,5.57848,5.47863,5.55523,1174817.6214649,0
+NSC.US,D,19870916,000000,5.55523,5.63954,5.45568,5.45568,1510201.9045433,0
+NSC.US,D,19870917,000000,5.45568,5.51693,5.34029,5.35573,963981.6035509,0
+NSC.US,D,19870918,000000,5.41698,5.47863,5.34029,5.34029,1420012.5132529,0
+NSC.US,D,19870921,000000,5.41698,5.53989,5.20204,5.25559,1184972.3911351,0
+NSC.US,D,19870922,000000,5.25559,5.51693,5.11744,5.40175,1266568.2744868,0
+NSC.US,D,19870923,000000,5.41698,5.47863,5.31744,5.44014,1793264.2143686,0
+NSC.US,D,19870924,000000,5.35573,5.44014,5.31744,5.34029,1174038.5063872,0
+NSC.US,D,19870925,000000,5.35573,5.44014,5.27874,5.44014,552465.3479187,0
+NSC.US,D,19870928,000000,5.47863,5.57848,5.41698,5.41698,785551.11392712,0
+NSC.US,D,19870929,000000,5.41698,5.5016,5.30189,5.37849,751589.37653232,0
+NSC.US,D,19870930,000000,5.34029,5.53989,5.31744,5.51693,1036995.0947431,0
+NSC.US,D,19871001,000000,5.57848,5.63954,5.51693,5.61668,1363784.8593573,0
+NSC.US,D,19871002,000000,5.63954,5.71683,5.57848,5.61668,1194731.0348516,0
+NSC.US,D,19871005,000000,5.65557,5.65557,5.53989,5.65557,946413.61960039,0
+NSC.US,D,19871006,000000,5.60125,5.61668,5.45568,5.57848,882773.76195004,0
+NSC.US,D,19871007,000000,5.44014,5.5016,5.34029,5.41698,1545340.9040205,0
+NSC.US,D,19871008,000000,5.41698,5.44014,5.27874,5.41698,1117427.8633678,0
+NSC.US,D,19871009,000000,5.45568,5.47863,5.37849,5.45568,1006149.8176591,0
+NSC.US,D,19871012,000000,5.41698,5.44014,5.20204,5.35573,450953.01960416,0
+NSC.US,D,19871013,000000,5.40175,5.45568,5.31744,5.37849,513811.74112601,0
+NSC.US,D,19871014,000000,5.30189,5.30189,5.1403,5.15603,1161933.4227091,0
+NSC.US,D,19871015,000000,5.07875,5.07875,4.9406,4.9406,1474283.7899884,0
+NSC.US,D,19871016,000000,4.91754,4.95603,4.60266,4.64105,2052514.5038424,0
+NSC.US,D,19871019,000000,4.35674,4.3797,3.68056,3.84216,2923965.3287683,0
+NSC.US,D,19871020,000000,4.14151,4.44135,3.51886,4.35674,2883746.4181425,0
+NSC.US,D,19871021,000000,4.40276,4.64105,3.84216,4.24146,2596391.3964494,0
+NSC.US,D,19871022,000000,3.99565,4.31815,3.8573,4.15694,1876426.4120788,0
+NSC.US,D,19871023,000000,3.99565,4.24146,3.95715,4.21821,1644121.7821988,0
+NSC.US,D,19871026,000000,3.84216,3.84216,3.59595,3.59595,1190435.2914076,0
+NSC.US,D,19871027,000000,3.75706,3.88045,3.71886,3.75706,1886966.1919236,0
+NSC.US,D,19871028,000000,3.44237,3.68056,3.44237,3.48077,3046951.3216758,0
+NSC.US,D,19871029,000000,3.4959,3.88045,3.4959,3.68056,3982427.0144265,0
+NSC.US,D,19871030,000000,3.95715,4.057,3.78031,3.78031,2663543.8403644,0
+NSC.US,D,19871102,000000,3.76527,3.92627,3.64246,3.91074,2838067.6388203,0
+NSC.US,D,19871103,000000,3.86512,3.86512,3.70342,3.78842,2465985.1155839,0
+NSC.US,D,19871104,000000,3.70342,3.81099,3.62683,3.81099,3487752.6031857,0
+NSC.US,D,19871105,000000,3.74993,4.01108,3.74993,3.97278,2412105.9227008,0
+NSC.US,D,19871106,000000,4.08778,4.14933,3.74993,3.78842,1637875.724747,0
+NSC.US,D,19871109,000000,3.78842,3.84929,3.60367,3.64246,1598049.908499,0
+NSC.US,D,19871110,000000,3.68828,3.70342,3.58823,3.58823,2710003.755815,0
+NSC.US,D,19871111,000000,3.62683,3.68828,3.54222,3.58823,2820105.5499668,0
+NSC.US,D,19871112,000000,3.70342,3.72667,3.62683,3.72667,3666960.1868364,0
+NSC.US,D,19871113,000000,3.76527,3.92627,3.72667,3.91074,4724256.7367171,0
+NSC.US,D,19871116,000000,3.94963,3.98793,3.78842,3.84929,1545340.9040205,0
+NSC.US,D,19871117,000000,3.81099,3.81099,3.68828,3.72667,1744069.8172055,0
+NSC.US,D,19871118,000000,3.72667,3.82652,3.66542,3.76527,1977159.6253155,0
+NSC.US,D,19871119,000000,3.78842,3.84929,3.72667,3.72667,2490188.2092624,0
+NSC.US,D,19871120,000000,3.66542,3.88778,3.66542,3.86512,1875253.1920979,0
+NSC.US,D,19871123,000000,3.82652,3.88778,3.78842,3.88778,772284.93657296,0
+NSC.US,D,19871124,000000,4.01108,4.21088,3.97278,4.03404,2287946.7098125,0
+NSC.US,D,19871125,000000,4.01108,4.13399,3.98793,4.04918,1272034.2063354,0
+NSC.US,D,19871127,000000,4.04918,4.13399,3.88778,3.92627,821083.20778205,0
+NSC.US,D,19871130,000000,3.81099,3.81099,3.40397,3.74993,2160662.9524103,0
+NSC.US,D,19871201,000000,3.84929,3.91074,3.81099,3.82652,1669888.1586595,0
+NSC.US,D,19871202,000000,3.78842,3.84929,3.70342,3.84929,1627720.9550768,0
+NSC.US,D,19871203,000000,3.88778,3.88778,3.64246,3.68828,1090093.1514978,0
+NSC.US,D,19871204,000000,3.60367,3.72667,3.52708,3.58823,1355587.4773725,0
+NSC.US,D,19871207,000000,3.56518,3.76527,3.56518,3.72667,1245875.7460223,0
+NSC.US,D,19871208,000000,3.66542,3.74993,3.64246,3.74993,1526988.7523653,0
+NSC.US,D,19871209,000000,3.78842,3.88778,3.74993,3.88778,1917816.5216346,0
+NSC.US,D,19871210,000000,3.76527,3.92627,3.76527,3.86512,1367688.518949,0
+NSC.US,D,19871211,000000,3.88778,3.97278,3.86512,3.97278,2360567.1066269,0
+NSC.US,D,19871214,000000,3.94963,4.11083,3.94963,4.08778,1896341.8465162,0
+NSC.US,D,19871215,000000,4.08778,4.21088,4.08778,4.19544,2191508.2294943,0
+NSC.US,D,19871216,000000,4.31072,4.4182,4.19544,4.39504,3803614.5462044,0
+NSC.US,D,19871217,000000,4.35674,4.37199,4.21088,4.21088,1440698.978565,0
+NSC.US,D,19871218,000000,4.13399,4.23374,4.13399,4.14933,3529134.6285385,0
+NSC.US,D,19871221,000000,4.29499,4.29499,4.21088,4.23374,1439534.8533127,0
+NSC.US,D,19871222,000000,4.17248,4.25669,4.14933,4.25669,1096730.2822764,0
+NSC.US,D,19871223,000000,4.29499,4.31072,4.23374,4.31072,1871351.5535571,0
+NSC.US,D,19871224,000000,4.33339,4.33339,4.27214,4.29499,735967.66448798,0
+NSC.US,D,19871228,000000,4.21088,4.21088,4.13399,4.21088,1041679.8904632,0
+NSC.US,D,19871229,000000,4.17248,4.21088,4.08778,4.14933,2685406.5572335,0
+NSC.US,D,19871230,000000,4.13399,4.21088,4.13399,4.19544,1527381.846743,0
+NSC.US,D,19871231,000000,4.14933,4.25669,4.13399,4.25669,1170913.9618732,0
+NSC.US,D,19880104,000000,4.21088,4.49548,4.21088,4.35674,2229768.7419093,0
+NSC.US,D,19880105,000000,4.37199,4.51795,4.37199,4.45679,3021575.0080166,0
+NSC.US,D,19880106,000000,4.4182,4.49548,4.37199,4.43344,1272034.2063354,0
+NSC.US,D,19880107,000000,4.45679,4.55615,4.39504,4.47955,1267742.504993,0
+NSC.US,D,19880108,000000,4.47955,4.49548,3.97278,4.21088,1179892.4799866,0
+NSC.US,D,19880111,000000,4.13399,4.23374,4.03404,4.19544,1298584.7505008,0
+NSC.US,D,19880112,000000,4.14933,4.4182,4.08778,4.4182,1452803.0517177,0
+NSC.US,D,19880113,000000,4.37199,4.49548,4.23374,4.33339,1735480.3513684,0
+NSC.US,D,19880114,000000,4.31072,4.37199,4.29499,4.35674,750806.21935305,0
+NSC.US,D,19880115,000000,4.35674,4.53338,4.35674,4.43344,2095852.9063552,0
+NSC.US,D,19880118,000000,4.4182,4.47955,4.37199,4.47955,985455.26814384,0
+NSC.US,D,19880119,000000,4.43344,4.53338,4.43344,4.43344,1743288.6810771,0
+NSC.US,D,19880120,000000,4.51795,4.55615,4.31072,4.31072,6854073.4015179,0
+NSC.US,D,19880121,000000,4.39504,4.39504,4.17248,4.25669,1280234.6198964,0
+NSC.US,D,19880122,000000,4.37199,4.43344,4.33339,4.4182,2656519.6783604,0
+NSC.US,D,19880125,000000,4.39504,4.65629,4.37199,4.5794,3071157.4469303,0
+NSC.US,D,19880126,000000,4.53338,4.67954,4.49548,4.53338,1490292.5332581,0
+NSC.US,D,19880127,000000,4.5794,4.65629,4.49548,4.51795,1170131.8152194,0
+NSC.US,D,19880128,000000,4.53338,4.5794,4.47955,4.51795,682091.50318103,0
+NSC.US,D,19880129,000000,4.55615,4.5794,4.43344,4.53338,1571890.4376604,0
+NSC.US,D,19880201,000000,4.52606,4.54892,4.44135,4.52606,660617.83858808,0
+NSC.US,D,19880202,000000,4.52606,4.58721,4.48727,4.52606,1443434.4708028,0
+NSC.US,D,19880203,000000,4.52606,4.54892,4.30281,4.3797,1291164.4625429,0
+NSC.US,D,19880204,000000,4.40276,4.46412,4.24146,4.40276,1003024.2626197,0
+NSC.US,D,19880205,000000,4.40276,4.44135,4.3413,4.3797,618448.61395451,0
+NSC.US,D,19880208,000000,4.25669,4.31815,4.21821,4.25669,497413.94558014,0
+NSC.US,D,19880209,000000,4.25669,4.3413,4.24146,4.3413,735967.66448798,0
+NSC.US,D,19880210,000000,4.36456,4.48727,4.3413,4.48727,732064.00489632,0
+NSC.US,D,19880211,000000,4.48727,4.50261,4.40276,4.42592,564566.3894952,0
+NSC.US,D,19880212,000000,4.42592,4.52606,4.40276,4.50261,963981.6035509,0
+NSC.US,D,19880216,000000,4.54892,4.64858,4.46412,4.64858,782432.63256553,0
+NSC.US,D,19880217,000000,4.61028,4.62581,4.44135,4.56466,1088920.9420423,0
+NSC.US,D,19880218,000000,4.52606,4.56466,4.44135,4.50261,537627.80357902,0
+NSC.US,D,19880219,000000,4.50261,4.58721,4.42592,4.58721,805858.632217,0
+NSC.US,D,19880222,000000,4.54892,4.72526,4.52606,4.67163,1556272.7677178,0
+NSC.US,D,19880223,000000,4.62581,4.72526,4.62581,4.70973,1355587.4773725,0
+NSC.US,D,19880224,000000,4.74882,4.81047,4.72526,4.72526,2136845.8794319,0
+NSC.US,D,19880225,000000,4.74882,4.81047,4.54892,4.61028,1375890.9535608,0
+NSC.US,D,19880226,000000,4.64858,4.72526,4.61028,4.72526,982726.8495838,0
+NSC.US,D,19880229,000000,4.74882,4.84827,4.74882,4.84827,1613665.557391,0
+NSC.US,D,19880301,000000,4.83313,4.89468,4.78692,4.78692,1767107.7751063,0
+NSC.US,D,19880302,000000,4.83313,4.87122,4.77177,4.81047,1377843.2886193,0
+NSC.US,D,19880303,000000,4.83313,4.83313,4.74882,4.81047,632499.96953874,0
+NSC.US,D,19880304,000000,4.72526,4.89468,4.61028,4.81047,969840.62977724,0
+NSC.US,D,19880307,000000,4.77177,4.83313,4.74882,4.83313,851150.38031374,0
+NSC.US,D,19880308,000000,4.84827,4.87122,4.78692,4.81047,814445.066478,0
+NSC.US,D,19880309,000000,4.83313,4.95603,4.78692,4.84827,1714400.7916786,0
+NSC.US,D,19880310,000000,4.84827,4.87122,4.68687,4.70973,949926.2058651,0
+NSC.US,D,19880311,000000,4.70973,4.83313,4.64858,4.83313,1211517.8826736,0
+NSC.US,D,19880314,000000,4.81047,4.81047,4.68687,4.77177,959685.86010691,0
+NSC.US,D,19880315,000000,4.67163,4.72526,4.64858,4.68687,880432.37461537,0
+NSC.US,D,19880316,000000,4.68687,4.77177,4.61028,4.74882,849195.01367904,0
+NSC.US,D,19880317,000000,4.77177,4.89468,4.67163,4.89468,1744851.9638594,0
+NSC.US,D,19880318,000000,4.95603,4.97157,4.84827,4.95603,2396876.2945087,0
+NSC.US,D,19880321,000000,4.90992,4.90992,4.81047,4.87122,750806.21935305,0
+NSC.US,D,19880322,000000,4.84827,4.89468,4.77177,4.83313,794535.69519281,0
+NSC.US,D,19880323,000000,4.81047,4.84827,4.77177,4.81047,1076819.9004658,0
+NSC.US,D,19880324,000000,4.70973,4.77177,4.67163,4.72526,1469986.0254937,0
+NSC.US,D,19880325,000000,4.72526,4.72526,4.54892,4.56466,776960.63756455,0
+NSC.US,D,19880328,000000,4.52606,4.56466,4.44135,4.44135,525912.7827025,0
+NSC.US,D,19880329,000000,4.46412,4.54892,4.44135,4.44135,627818.20539477,0
+NSC.US,D,19880330,000000,4.46412,4.50261,4.36456,4.3797,1279453.483768,0
+NSC.US,D,19880331,000000,4.40276,4.46412,4.36456,4.46412,867937.22813576,0
+NSC.US,D,19880404,000000,4.46412,4.46412,4.36456,4.36456,979212.2422683,0
+NSC.US,D,19880405,000000,4.44135,4.54892,4.42592,4.50261,1188481.9458237,0
+NSC.US,D,19880406,000000,4.54892,4.62581,4.48727,4.61028,2137236.9527588,0
+NSC.US,D,19880407,000000,4.56466,4.67163,4.54892,4.56466,1613665.557391,0
+NSC.US,D,19880408,000000,4.52606,4.68687,4.50261,4.67163,1060031.031593,0
+NSC.US,D,19880411,000000,4.70973,4.83313,4.62581,4.83313,1136945.1508007,0
+NSC.US,D,19880412,000000,4.78692,4.83313,4.74882,4.81047,530598.58894804,0
+NSC.US,D,19880413,000000,4.77177,4.78692,4.58721,4.78692,885505.21208627,0
+NSC.US,D,19880414,000000,4.67163,4.72526,4.42592,4.48727,928453.55179754,0
+NSC.US,D,19880415,000000,4.48727,4.54892,4.44135,4.54892,1917030.3328792,0
+NSC.US,D,19880418,000000,4.54892,4.58721,4.48727,4.54892,875744.54731905,0
+NSC.US,D,19880419,000000,4.52606,4.62581,4.50261,4.50261,1648414.4940666,0
+NSC.US,D,19880420,000000,4.50261,4.56466,4.48727,4.50261,684041.81718876,0
+NSC.US,D,19880421,000000,4.50261,4.58721,4.48727,4.50261,1203708.5424395,0
+NSC.US,D,19880422,000000,4.50261,4.64858,4.48727,4.58721,823035.54284056,0
+NSC.US,D,19880425,000000,4.58721,4.62581,4.50261,4.52606,607520.79235882,0
+NSC.US,D,19880426,000000,4.52606,4.58721,4.50261,4.54892,539969.1909137,0
+NSC.US,D,19880427,000000,4.56466,4.56466,4.48727,4.54892,1059638.9477406,0
+NSC.US,D,19880428,000000,4.54892,4.54892,4.44135,4.52606,618056.53010217,0
+NSC.US,D,19880429,000000,4.50261,4.54892,4.46412,4.48727,1092438.580934,0
+NSC.US,D,19880502,000000,4.49548,4.55615,4.49548,4.51013,1623816.2849597,0
+NSC.US,D,19880503,000000,4.51013,4.57198,4.51013,4.53338,808980.14515476,0
+NSC.US,D,19880504,000000,4.53338,4.55615,4.47213,4.47213,934309.54644771,0
+NSC.US,D,19880505,000000,4.47213,4.51013,4.44858,4.51013,1603121.7354445,0
+NSC.US,D,19880506,000000,4.47213,4.51013,4.44858,4.47213,1430550.272047,0
+NSC.US,D,19880509,000000,4.47213,4.51013,4.44858,4.49548,2199707.6325299,0
+NSC.US,D,19880510,000000,4.47213,4.55615,4.47213,4.51013,1753051.366895,0
+NSC.US,D,19880511,000000,4.47213,4.47213,4.38762,4.38762,2349244.1696028,0
+NSC.US,D,19880512,000000,4.41048,4.41048,4.36456,4.36456,862860.34856329,0
+NSC.US,D,19880513,000000,4.36456,4.47213,4.36456,4.44858,2939581.9881857,0
+NSC.US,D,19880516,000000,4.47213,4.49548,4.43344,4.47213,1698390.0273581,0
+NSC.US,D,19880517,000000,4.47213,4.51013,4.41048,4.41048,1657398.0648069,0
+NSC.US,D,19880518,000000,4.43344,4.44858,4.30281,4.30281,1926405.9874718,0
+NSC.US,D,19880519,000000,4.30281,4.32617,4.22632,4.30281,1129526.8838935,0
+NSC.US,D,19880520,000000,4.30281,4.38762,4.18001,4.38762,918695.91860652,0
+NSC.US,D,19880523,000000,4.36456,4.36456,4.22632,4.26491,764471.5542373,0
+NSC.US,D,19880524,000000,4.24146,4.28757,4.24146,4.28757,832796.20760778,0
+NSC.US,D,19880525,000000,4.30281,4.34922,4.22632,4.24146,742216.75351587,0
+NSC.US,D,19880526,000000,4.24146,4.28757,4.18001,4.18001,1045580.5184787,0
+NSC.US,D,19880527,000000,4.20276,4.22632,4.14151,4.20276,664520.48765433,0
+NSC.US,D,19880531,000000,4.24146,4.43344,4.20276,4.43344,1394238.052589,0
+NSC.US,D,19880601,000000,4.41048,4.59464,4.34922,4.51013,1122495.6482117,0
+NSC.US,D,19880602,000000,4.47213,4.55615,4.41048,4.49548,1302880.4939448,0
+NSC.US,D,19880603,000000,4.51013,4.51013,4.43344,4.47213,552855.41072025,0
+NSC.US,D,19880606,000000,4.51013,4.51013,4.36456,4.44858,931576.0752607,0
+NSC.US,D,19880607,000000,4.43344,4.44858,4.22632,4.30281,849978.17085831,0
+NSC.US,D,19880608,000000,4.34922,4.6177,4.32617,4.57198,1032699.3512991,0
+NSC.US,D,19880609,000000,4.57198,4.67954,4.57198,4.59464,1744851.9638594,0
+NSC.US,D,19880610,000000,4.6177,4.71824,4.57198,4.6177,723864.6018607,0
+NSC.US,D,19880613,000000,4.63343,4.65629,4.55615,4.59464,442360.5221908,0
+NSC.US,D,19880614,000000,4.63343,4.74071,4.59464,4.6177,1773743.8953595,0
+NSC.US,D,19880615,000000,4.57198,4.74071,4.57198,4.70281,521227.98698237,0
+NSC.US,D,19880616,000000,4.65629,4.65629,4.49548,4.55615,995611.04833956,0
+NSC.US,D,19880617,000000,4.57198,4.71824,4.53338,4.71824,2248517.0195183,0
+NSC.US,D,19880620,000000,4.71824,4.71824,4.6177,4.6177,705514.47125631,0
+NSC.US,D,19880621,000000,4.65629,4.74071,4.63343,4.67954,778921.05682621,0
+NSC.US,D,19880622,000000,4.80226,4.84075,4.71824,4.74071,1370424.0111868,0
+NSC.US,D,19880623,000000,4.74071,4.74071,4.65629,4.65629,973354.22656735,0
+NSC.US,D,19880624,000000,4.70281,4.76386,4.63343,4.76386,1372765.3985215,0
+NSC.US,D,19880627,000000,4.76386,4.76386,4.65629,4.70281,885118.1808609,0
+NSC.US,D,19880628,000000,4.70281,4.71824,4.63343,4.63343,668036.10549522,0
+NSC.US,D,19880629,000000,4.65629,4.71824,4.6177,4.67954,829674.69467,0
+NSC.US,D,19880630,000000,4.70281,4.82561,4.67954,4.82561,880432.37461537,0
+NSC.US,D,19880701,000000,4.84075,4.88687,4.74071,4.76386,744561.17242673,0
+NSC.US,D,19880705,000000,4.76386,4.97157,4.71824,4.88687,644605.0532168,0
+NSC.US,D,19880706,000000,4.8638,4.88687,4.63343,4.76386,1423917.18337,0
+NSC.US,D,19880707,000000,4.67954,4.70281,4.57198,4.63343,1603904.8926237,0
+NSC.US,D,19880708,000000,4.6177,4.67954,4.57198,4.59464,1360659.304318,0
+NSC.US,D,19880711,000000,4.55615,4.65629,4.55615,4.57198,1891651.9981691,0
+NSC.US,D,19880712,000000,4.57198,4.57198,4.47213,4.49548,1165836.0717753,0
+NSC.US,D,19880713,000000,4.49548,4.53338,4.38762,4.47213,790630.01455038,0
+NSC.US,D,19880714,000000,4.47213,4.49548,4.44858,4.49548,1118594.0096709,0
+NSC.US,D,19880715,000000,4.47213,4.59464,4.47213,4.55615,1856905.0825443,0
+NSC.US,D,19880718,000000,4.51013,4.55615,4.43344,4.51013,1370813.0634629,0
+NSC.US,D,19880719,000000,4.47213,4.55615,4.44858,4.53338,1098290.5334826,0
+NSC.US,D,19880720,000000,4.53338,4.59464,4.51013,4.53338,910883.54679625,0
+NSC.US,D,19880721,000000,4.47213,4.51013,4.44858,4.47213,936261.88150624,0
+NSC.US,D,19880722,000000,4.43344,4.47213,4.34922,4.41048,1734698.2047145,0
+NSC.US,D,19880725,000000,4.38762,4.44858,4.38762,4.44858,894874.80352654,0
+NSC.US,D,19880726,000000,4.43344,4.53338,4.43344,4.51013,1699561.2262881,0
+NSC.US,D,19880727,000000,4.49548,4.57198,4.49548,4.49548,1432501.5965802,0
+NSC.US,D,19880728,000000,4.49548,4.70281,4.49548,4.67954,1285309.4784181,0
+NSC.US,D,19880729,000000,4.67954,4.74071,4.65629,4.70281,2522205.6958017,0
+NSC.US,D,19880801,000000,4.69469,4.73348,4.67163,4.70973,893315.56284574,0
+NSC.US,D,19880802,000000,4.73348,4.77177,4.67163,4.73348,1019424.0792163,0
+NSC.US,D,19880803,000000,4.73348,4.79474,4.70973,4.77177,765641.74264195,0
+NSC.US,D,19880804,000000,4.85629,4.85629,4.75624,4.81759,794923.73694357,0
+NSC.US,D,19880805,000000,4.81759,4.85629,4.75624,4.79474,681699.41932869,0
+NSC.US,D,19880808,000000,4.77177,4.79474,4.67163,4.69469,634847.42002576,0
+NSC.US,D,19880809,000000,4.67163,4.69469,4.56466,4.67163,1088530.8792408,0
+NSC.US,D,19880810,000000,4.62581,4.64858,4.52606,4.56466,891362.21726182,0
+NSC.US,D,19880811,000000,4.56466,4.61028,4.50261,4.61028,1071354.9791426,0
+NSC.US,D,19880812,000000,4.58721,4.58721,4.50261,4.5411,432212.82619822,0
+NSC.US,D,19880815,000000,4.56466,4.56466,4.47955,4.47955,486087.97697978,0
+NSC.US,D,19880816,000000,4.47955,4.56466,4.47955,4.50261,1306780.1114349,0
+NSC.US,D,19880817,000000,4.5411,4.64858,4.52606,4.62581,1118594.0096709,0
+NSC.US,D,19880818,000000,4.61028,4.62581,4.56466,4.56466,642652.71815827,0
+NSC.US,D,19880819,000000,4.61028,4.61028,4.46412,4.52606,1097904.5127826,0
+NSC.US,D,19880822,000000,4.5411,4.61028,4.5411,4.5411,1322787.8441792,0
+NSC.US,D,19880823,000000,4.56466,4.58721,4.52606,4.56466,724647.75903997,0
+NSC.US,D,19880824,000000,4.5411,4.62581,4.5411,4.62581,1291947.6197222,0
+NSC.US,D,19880825,000000,4.56466,4.61028,4.5411,4.56466,787505.47003643,0
+NSC.US,D,19880826,000000,4.56466,4.61028,4.5411,4.5411,453295.41746422,0
+NSC.US,D,19880829,000000,4.58721,4.62581,4.5411,4.61028,377551.48666121,0
+NSC.US,D,19880830,000000,4.62581,4.62581,4.58721,4.58721,555976.92365802,0
+NSC.US,D,19880831,000000,4.61028,4.64858,4.58721,4.62581,910492.47346931,0
+NSC.US,D,19880901,000000,4.61028,4.61028,4.46412,4.56466,662179.10031966,0
+NSC.US,D,19880902,000000,4.61028,4.77177,4.61028,4.64858,723477.57063533,0
+NSC.US,D,19880906,000000,4.64858,4.70973,4.64858,4.69469,387314.17247921,0
+NSC.US,D,19880907,000000,4.75624,4.77177,4.62581,4.73348,773842.15620297,0
+NSC.US,D,19880908,000000,4.69469,4.75624,4.69469,4.73348,524741.58377247,0
+NSC.US,D,19880909,000000,4.69469,4.84075,4.64858,4.81759,957733.52504839,0
+NSC.US,D,19880912,000000,4.79474,4.81759,4.77177,4.79474,364276.21457851,0
+NSC.US,D,19880913,000000,4.77177,4.87924,4.77177,4.85629,730891.7954409,0
+NSC.US,D,19880914,000000,4.9406,5.00195,4.9406,5.00195,1779598.8794844,0
+NSC.US,D,19880915,000000,4.98671,5.00195,4.92545,4.92545,1098683.6278603,0
+NSC.US,D,19880916,000000,4.92545,4.96355,4.87924,4.96355,1915076.9872952,0
+NSC.US,D,19880919,000000,4.9406,4.98671,4.87924,4.9406,1639825.0282294,0
+NSC.US,D,19880920,000000,4.92545,4.92545,4.81759,4.85629,1245093.5993685,0
+NSC.US,D,19880921,000000,4.85629,4.87924,4.84075,4.84075,685212.0055934,0
+NSC.US,D,19880922,000000,4.85629,4.85629,4.73348,4.79474,698487.27767611,0
+NSC.US,D,19880923,000000,4.79474,4.92545,4.77177,4.87924,928843.61459909,0
+NSC.US,D,19880926,000000,4.85629,4.9406,4.85629,4.9406,645779.283723,0
+NSC.US,D,19880927,000000,4.92545,4.92545,4.84075,4.84075,473211.86242715,0
+NSC.US,D,19880928,000000,4.85629,4.9021,4.81759,4.85629,370133.21975406,0
+NSC.US,D,19880929,000000,4.84075,4.96355,4.84075,4.87924,604783.27907025,0
+NSC.US,D,19880930,000000,4.85629,5.00195,4.85629,4.92545,1092825.6121593,0
+NSC.US,D,19881003,000000,4.9406,4.96355,4.87924,4.92545,584871.88673428,0
+NSC.US,D,19881004,000000,4.9021,4.92545,4.87924,4.9021,554419.70402801,0
+NSC.US,D,19881005,000000,4.92545,4.92545,4.84075,4.87924,1259155.0602066,0
+NSC.US,D,19881006,000000,4.9021,4.92545,4.85629,4.87924,662959.22592275,0
+NSC.US,D,19881007,000000,4.92545,5.0255,4.85629,5.0255,2195410.8785605,0
+NSC.US,D,19881010,000000,4.96355,5.0255,4.96355,5.00195,627040.10084246,0
+NSC.US,D,19881011,000000,5.0255,5.0255,4.96355,5.00195,459146.35948743,0
+NSC.US,D,19881012,000000,4.98671,5.00195,4.84075,4.84075,982333.75520607,0
+NSC.US,D,19881013,000000,4.85629,4.92545,4.85629,4.92545,637972.9750651,0
+NSC.US,D,19881014,000000,4.9406,4.9406,4.87924,4.9021,455638.82584968,0
+NSC.US,D,19881017,000000,4.92545,5.08686,4.87924,4.92545,295170.42507954,0
+NSC.US,D,19881018,000000,4.9406,5.0255,4.87924,5.00195,762521.24022956,0
+NSC.US,D,19881019,000000,5.10961,5.10961,4.9406,4.9406,1348559.273267,0
+NSC.US,D,19881020,000000,4.98671,5.15603,4.9406,5.10961,1099076.722238,0
+NSC.US,D,19881021,000000,5.13258,5.15603,5.0255,5.15603,1755396.7963314,0
+NSC.US,D,19881024,000000,5.13258,5.13258,5.0255,5.04846,808980.14515476,0
+NSC.US,D,19881025,000000,5.07103,5.07103,4.98671,5.0255,432992.95180131,0
+NSC.US,D,19881026,000000,5.0255,5.17107,4.98671,5.17107,4601656.7645096,0
+NSC.US,D,19881027,000000,5.13258,5.13258,4.9406,5.07103,1163492.6633899,0
+NSC.US,D,19881028,000000,5.10961,5.13258,5.07103,5.13258,1469986.0254937,0
+NSC.US,D,19881031,000000,5.12516,5.16346,5.07875,5.16346,622743.3468731,0
+NSC.US,D,19881101,000000,5.12516,5.16346,5.1017,5.16346,845680.40636355,0
+NSC.US,D,19881102,000000,5.16346,5.24796,5.12516,5.16346,1755008.7545806,0
+NSC.US,D,19881103,000000,5.20927,5.24796,5.16346,5.16346,903857.36374144,0
+NSC.US,D,19881104,000000,5.14811,5.24796,5.14811,5.18631,1434062.8583117,0
+NSC.US,D,19881107,000000,5.16346,5.20927,5.1017,5.12516,711370.46590648,0
+NSC.US,D,19881108,000000,5.18631,5.20927,5.14811,5.16346,1188877.0612523,0
+NSC.US,D,19881109,000000,5.18631,5.23252,5.14811,5.18631,1419226.3244975,0
+NSC.US,D,19881110,000000,5.20927,5.20927,5.14811,5.16346,1042461.0265917,0
+NSC.US,D,19881111,000000,5.12516,5.20927,5.07875,5.14811,1129526.8838935,0
+NSC.US,D,19881114,000000,5.18631,5.18631,5.0641,5.07875,1205663.9090742,0
+NSC.US,D,19881115,000000,5.0641,5.1017,5.0641,5.07875,602049.80788324,0
+NSC.US,D,19881116,000000,5.07875,5.07875,4.93288,4.93288,940557.62495022,0
+NSC.US,D,19881117,000000,5.04005,5.04005,4.9792,5.04005,664520.48765433,0
+NSC.US,D,19881118,000000,5.01739,5.04005,4.99443,5.01739,719179.80614056,0
+NSC.US,D,19881121,000000,4.99443,5.01739,4.95603,5.01739,675061.27802464,0
+NSC.US,D,19881122,000000,5.01739,5.07875,4.99443,5.07875,840995.61064341,0
+NSC.US,D,19881123,000000,5.07875,5.1017,5.01739,5.1017,610247.18986809,0
+NSC.US,D,19881125,000000,5.0641,5.0641,4.95603,4.9792,385355.77426833,0
+NSC.US,D,19881128,000000,4.95603,4.99443,4.90992,4.95603,579792.98611103,0
+NSC.US,D,19881129,000000,4.93288,5.12516,4.93288,5.1017,862081.23348559,0
+NSC.US,D,19881130,000000,5.1017,5.16346,5.0641,5.16346,1909618.1291243,0
+NSC.US,D,19881201,000000,5.14811,5.23252,5.07875,5.20927,2669790.9083415,0
+NSC.US,D,19881202,000000,5.16346,5.18631,5.04005,5.07875,1024496.9166873,0
+NSC.US,D,19881205,000000,5.12516,5.18631,5.12516,5.16346,1283359.1644104,0
+NSC.US,D,19881206,000000,5.16346,5.20927,5.14811,5.18631,998730.54022654,0
+NSC.US,D,19881207,000000,5.16346,5.20927,5.12516,5.20927,746511.48643446,0
+NSC.US,D,19881208,000000,5.20927,5.31744,5.20927,5.29407,1564863.2440803,0
+NSC.US,D,19881209,000000,5.29407,5.41698,5.29407,5.40175,1566809.5159864,0
+NSC.US,D,19881212,000000,5.41698,5.54781,5.40175,5.44014,1854563.6952096,0
+NSC.US,D,19881213,000000,5.41698,5.48605,5.37849,5.48605,1248609.2172093,0
+NSC.US,D,19881214,000000,5.44014,5.48605,5.37849,5.48605,868325.26988652,0
+NSC.US,D,19881215,000000,5.44014,5.48605,5.41698,5.48605,1915860.1444745,0
+NSC.US,D,19881216,000000,5.44014,5.48605,5.41698,5.4629,2056025.0690564,0
+NSC.US,D,19881219,000000,5.4629,5.54781,5.44014,5.5016,1269301.7456738,0
+NSC.US,D,19881220,000000,5.5016,5.54781,5.41698,5.44014,1018254.9013371,0
+NSC.US,D,19881221,000000,5.44014,5.48605,5.35573,5.4629,1263838.8454014,0
+NSC.US,D,19881222,000000,5.4629,5.57056,5.4629,5.5016,1322012.7712031,0
+NSC.US,D,19881223,000000,5.5016,5.54781,5.4629,5.5016,693019.3247767,0
+NSC.US,D,19881227,000000,5.52465,5.52465,5.44014,5.48605,536457.61517438,0
+NSC.US,D,19881228,000000,5.52465,5.52465,5.37849,5.44014,701609.80113927,0
+NSC.US,D,19881229,000000,5.44014,5.4629,5.40175,5.44014,731672.93156939,0
+NSC.US,D,19881230,000000,5.41698,5.44014,5.31744,5.31744,692627.24092436,0
+NSC.US,D,19890103,000000,5.29407,5.29407,5.12516,5.27072,1775307.1781419,0
+NSC.US,D,19890104,000000,5.29407,5.41698,5.24796,5.35573,994431.76520638,0
+NSC.US,D,19890105,000000,5.35573,5.44014,5.31744,5.35573,1277503.1697602,0
+NSC.US,D,19890106,000000,5.40175,5.41698,5.35573,5.40175,1942799.7409161,0
+NSC.US,D,19890109,000000,5.41698,5.52465,5.41698,5.4629,1296239.3210646,0
+NSC.US,D,19890110,000000,5.48605,5.54781,5.33257,5.37849,1121331.5229594,0
+NSC.US,D,19890111,000000,5.33257,5.40175,5.33257,5.40175,1185750.4956875,0
+NSC.US,D,19890112,000000,5.40175,5.44014,5.35573,5.40175,1193563.8780232,0
+NSC.US,D,19890113,000000,5.37849,5.41698,5.35573,5.41698,1119380.1984263,0
+NSC.US,D,19890116,000000,5.40175,5.40175,5.24796,5.24796,1072914.2198234,0
+NSC.US,D,19890117,000000,5.33257,5.41698,5.31744,5.35573,1455927.5962317,0
+NSC.US,D,19890118,000000,5.35573,5.57056,5.31744,5.54781,1656222.8237753,0
+NSC.US,D,19890119,000000,5.58601,5.65557,5.52465,5.60916,1257975.7770734,0
+NSC.US,D,19890120,000000,5.58601,5.60916,5.48605,5.5016,661395.94314039,0
+NSC.US,D,19890123,000000,5.4629,5.60916,5.4629,5.5016,1137338.2451783,0
+NSC.US,D,19890124,000000,5.5016,5.69377,5.5016,5.65557,1212293.9661752,0
+NSC.US,D,19890125,000000,5.65557,5.65557,5.48605,5.54781,2227428.3650999,0
+NSC.US,D,19890126,000000,5.52465,5.63241,5.4629,5.58601,1514885.689738,0
+NSC.US,D,19890127,000000,5.65557,5.75512,5.65557,5.69377,2533139.5805498,0
+NSC.US,D,19890130,000000,5.64776,5.70891,5.60125,5.68586,887845.58889555,0
+NSC.US,D,19890131,000000,5.73207,5.81639,5.66279,5.79362,1730016.4405705,0
+NSC.US,D,19890201,000000,5.73207,5.85517,5.70891,5.81639,1566421.4742356,0
+NSC.US,D,19890202,000000,5.79362,5.83934,5.77076,5.81639,956564.34716915,0
+NSC.US,D,19890203,000000,5.81639,5.87784,5.81639,5.83934,901904.01815753,0
+NSC.US,D,19890206,000000,5.81639,5.96264,5.79362,5.96264,1444993.7114836,0
+NSC.US,D,19890207,000000,5.92425,6.05468,5.83934,6.00865,2563201.7004545,0
+NSC.US,D,19890208,000000,6.00865,6.07021,5.9472,5.96264,1405956.1050417,0
+NSC.US,D,19890209,000000,5.96264,5.96264,5.79362,5.81639,1190042.1970299,0
+NSC.US,D,19890210,000000,5.81639,5.85517,5.70891,5.77076,1097508.3868287,0
+NSC.US,D,19890213,000000,5.79362,5.85517,5.66279,5.77076,1206838.1395804,0
+NSC.US,D,19890214,000000,5.81639,5.85517,5.66279,5.68586,1125620.1927257,0
+NSC.US,D,19890215,000000,5.70891,5.77076,5.70891,5.75512,843338.00850347,0
+NSC.US,D,19890216,000000,5.77076,5.96264,5.73207,5.96264,1250952.6255948,0
+NSC.US,D,19890217,000000,5.92425,5.96264,5.83934,5.85517,1167398.3440324,0
+NSC.US,D,19890221,000000,5.81639,5.87784,5.79362,5.85517,893704.6151219,0
+NSC.US,D,19890222,000000,5.83934,5.85517,5.75512,5.81639,1077601.0365943,0
+NSC.US,D,19890223,000000,5.81639,5.85517,5.81639,5.85517,1623033.1277804,0
+NSC.US,D,19890224,000000,5.83934,5.85517,5.73207,5.73207,2722893.0071978,0
+NSC.US,D,19890227,000000,5.73207,5.77076,5.70891,5.77076,553635.53632334,0
+NSC.US,D,19890228,000000,5.77076,5.79362,5.75512,5.77076,871060.76212431,0
+NSC.US,D,19890301,000000,5.79362,5.85517,5.77076,5.77076,1108834.355429,0
+NSC.US,D,19890302,000000,5.77076,5.85517,5.77076,5.81639,987020.57197699,0
+NSC.US,D,19890303,000000,5.81639,5.85517,5.79362,5.81639,798045.24988134,0
+NSC.US,D,19890306,000000,5.85517,5.9472,5.81639,5.9472,1088920.9420423,0
+NSC.US,D,19890307,000000,5.90109,5.90109,5.83934,5.83934,923377.68275047,0
+NSC.US,D,19890308,000000,5.81639,5.87784,5.79362,5.87784,994048.77608259,0
+NSC.US,D,19890309,000000,5.90109,5.9472,5.87784,5.90109,637581.90173817,0
+NSC.US,D,19890310,000000,5.90109,5.90109,5.85517,5.90109,785163.07217636,0
+NSC.US,D,19890313,000000,5.90109,5.96264,5.90109,5.92425,663348.27819891,0
+NSC.US,D,19890314,000000,5.9472,6.05468,5.9472,5.96264,1921329.1078993,0
+NSC.US,D,19890315,000000,6.00865,6.07021,5.96264,6.00865,1461005.4863295,0
+NSC.US,D,19890316,000000,6.03191,6.05468,6.00865,6.05468,1176773.998625,0
+NSC.US,D,19890317,000000,5.85517,5.96264,5.83934,5.96264,2270374.6837604,0
+NSC.US,D,19890320,000000,5.92425,5.92425,5.81639,5.85517,1026455.3148982,0
+NSC.US,D,19890321,000000,5.90109,5.92425,5.87784,5.92425,883164.83527699,0
+NSC.US,D,19890322,000000,5.87784,5.87784,5.81639,5.81639,1810833.2088445,0
+NSC.US,D,19890323,000000,5.85517,5.85517,5.6243,5.68586,1790528.7221308,0
+NSC.US,D,19890327,000000,5.68586,5.68586,5.6243,5.64776,994048.77608259,0
+NSC.US,D,19890328,000000,5.66279,5.66279,5.49388,5.64776,1941241.5107607,0
+NSC.US,D,19890329,000000,5.64776,5.64776,5.49388,5.56285,973354.22656735,0
+NSC.US,D,19890330,000000,5.56285,5.64776,5.47072,5.60125,1027625.5033028,0
+NSC.US,D,19890331,000000,5.60125,5.64776,5.57848,5.60125,1083063.9368667,0
+NSC.US,D,19890403,000000,5.64776,5.68586,5.60125,5.66279,1328648.8914564,0
+NSC.US,D,19890404,000000,5.66279,5.66279,5.60125,5.60125,1113908.2034253,0
+NSC.US,D,19890405,000000,5.64776,5.68586,5.60125,5.6243,798831.4386368,0
+NSC.US,D,19890406,000000,5.57848,5.57848,5.51693,5.53989,2588578.0141137,0
+NSC.US,D,19890407,000000,5.45568,5.56285,5.45568,5.56285,2315273.3374795,0
+NSC.US,D,19890410,000000,5.53989,5.56285,5.51693,5.53989,789068.7528188,0
+NSC.US,D,19890411,000000,5.57848,5.60125,5.56285,5.56285,1972474.8295954,0
+NSC.US,D,19890412,000000,5.57848,5.57848,5.51693,5.51693,1164275.8205691,0
+NSC.US,D,19890413,000000,5.51693,5.53989,5.47072,5.47072,1127965.6221619,0
+NSC.US,D,19890414,000000,5.53989,5.66279,5.49388,5.66279,1492239.8156896,0
+NSC.US,D,19890417,000000,5.70891,5.75512,5.68586,5.70891,824987.87789909,0
+NSC.US,D,19890418,000000,5.75512,5.77076,5.64776,5.68586,1278279.2532618,0
+NSC.US,D,19890419,000000,5.66279,5.66279,5.51693,5.60125,2404295.5719413,0
+NSC.US,D,19890420,000000,5.56285,5.57848,5.45568,5.45568,1731578.7128275,0
+NSC.US,D,19890421,000000,5.47072,5.51693,5.3862,5.40927,1889310.6108345,0
+NSC.US,D,19890424,000000,5.45568,5.49388,5.43252,5.49388,1567204.631415,0
+NSC.US,D,19890425,000000,5.49388,5.51693,5.45568,5.47072,1722208.1108619,0
+NSC.US,D,19890426,000000,5.49388,5.49388,5.43252,5.43252,1030357.9639644,0
+NSC.US,D,19890427,000000,5.47072,5.68586,5.43252,5.6243,4344368.9153481,0
+NSC.US,D,19890428,000000,5.9472,6.03191,5.87784,5.96264,3740364.7513555,0
+NSC.US,D,19890501,000000,5.8707,5.93948,5.83202,5.93948,1411421.026365,0
+NSC.US,D,19890502,000000,5.84725,5.95453,5.84725,5.91653,1761638.8116815,0
+NSC.US,D,19890503,000000,5.91653,5.97778,5.89377,5.89377,3769643.714081,0
+NSC.US,D,19890504,000000,5.8707,5.8707,5.78639,5.80896,1713225.550647,0
+NSC.US,D,19890505,000000,5.83202,5.84725,5.71683,5.78639,1900240.453481,0
+NSC.US,D,19890508,000000,5.73979,5.78639,5.71683,5.73979,741042.52300966,0
+NSC.US,D,19890509,000000,5.73979,5.83202,5.73979,5.78639,1152952.883545,0
+NSC.US,D,19890510,000000,5.78639,6.00083,5.78639,5.95453,1013959.1578932,0
+NSC.US,D,19890511,000000,6.00083,6.0239,5.91653,5.93948,818346.70501886,0
+NSC.US,D,19890512,000000,5.97778,6.0239,5.91653,5.95453,2875940.1094845,0
+NSC.US,D,19890515,000000,5.97778,6.06259,5.91653,6.0239,1566033.4324849,0
+NSC.US,D,19890516,000000,6.0239,6.19282,6.0239,6.15472,2921233.8786321,0
+NSC.US,D,19890517,000000,6.21617,6.30039,6.16996,6.19282,2950512.8413575,0
+NSC.US,D,19890518,000000,6.21617,6.26219,6.13146,6.15472,1518399.2865281,0
+NSC.US,D,19890519,000000,6.19282,6.47742,6.16996,6.36985,3398340.3059224,0
+NSC.US,D,19890522,000000,6.39292,6.4313,6.30039,6.36985,1377843.2886193,0
+NSC.US,D,19890523,000000,6.32374,6.3467,6.26219,6.30039,1311858.0015328,0
+NSC.US,D,19890524,000000,6.26219,6.51582,6.15472,6.16996,2267252.1602972,0
+NSC.US,D,19890525,000000,6.13146,6.15472,6.06259,6.06259,1404783.8955863,0
+NSC.US,D,19890526,000000,6.10861,6.19282,6.08565,6.16996,975304.54057508,0
+NSC.US,D,19890530,000000,6.21617,6.26219,6.08565,6.13146,1725332.6553758,0
+NSC.US,D,19890531,000000,6.04715,6.26219,6.0239,6.26219,1684334.6296723,0
+NSC.US,D,19890601,000000,6.19282,6.45437,6.19282,6.26219,1174422.5060363,0
+NSC.US,D,19890602,000000,6.26219,6.3467,6.23903,6.28514,1471156.2138982,0
+NSC.US,D,19890605,000000,6.32374,6.3467,6.16996,6.16996,1133819.5957613,0
+NSC.US,D,19890606,000000,6.23903,6.23903,6.15472,6.16996,1180674.6266404,0
+NSC.US,D,19890607,000000,6.21617,6.3467,6.16996,6.30039,1271642.1224831,0
+NSC.US,D,19890608,000000,6.30039,6.32374,6.21617,6.28514,1081111.6018083,0
+NSC.US,D,19890609,000000,6.30039,6.45437,6.23903,6.45437,2025180.8024977,0
+NSC.US,D,19890612,000000,6.40815,6.53888,6.3467,6.51582,1352854.0061856,0
+NSC.US,D,19890613,000000,6.50048,6.66979,6.45437,6.58529,2397269.3888865,0
+NSC.US,D,19890614,000000,6.62329,6.64624,6.4313,6.51582,1990822.939149,0
+NSC.US,D,19890615,000000,6.47742,6.47742,6.39292,6.40815,2034555.446565,0
+NSC.US,D,19890616,000000,6.36985,6.50048,6.26219,6.26219,2544069.4231962,0
+NSC.US,D,19890619,000000,6.28514,6.39292,6.23903,6.39292,1123671.8997687,0
+NSC.US,D,19890620,000000,6.40815,6.45437,6.23903,6.26219,1266177.2011599,0
+NSC.US,D,19890621,000000,6.30039,6.30039,6.15472,6.19282,1597264.7302689,0
+NSC.US,D,19890622,000000,6.19282,6.26219,6.15472,6.26219,1184579.2967575,0
+NSC.US,D,19890623,000000,6.26219,6.28514,6.15472,6.23903,1120937.4180563,0
+NSC.US,D,19890626,000000,6.21617,6.28514,6.15472,6.15472,609857.12706654,0
+NSC.US,D,19890627,000000,6.15472,6.19282,6.06259,6.08565,755492.02559857,0
+NSC.US,D,19890628,000000,6.08565,6.13146,5.97778,6.04715,991704.35717173,0
+NSC.US,D,19890629,000000,6.0239,6.0239,5.84725,5.91653,2421079.3881872,0
+NSC.US,D,19890630,000000,5.91653,6.0239,5.84725,6.0239,996001.11114111,0
+NSC.US,D,19890703,000000,6.04715,6.04715,5.97778,6.0239,740657.51283507,0
+NSC.US,D,19890705,000000,5.97778,6.04715,5.89377,6.04715,778921.05682621,0
+NSC.US,D,19890706,000000,6.0239,6.04715,5.97778,6.00083,582921.57272655,0
+NSC.US,D,19890707,000000,6.00083,6.13146,5.91653,6.08565,1274768.6880478,0
+NSC.US,D,19890710,000000,6.06259,6.16996,6.04715,6.16996,887068.49486863,0
+NSC.US,D,19890711,000000,6.28514,6.3467,6.08565,6.15472,1460608.3498502,0
+NSC.US,D,19890712,000000,6.13146,6.15472,6.04715,6.08565,1975209.3113078,0
+NSC.US,D,19890713,000000,6.10861,6.15472,6.06259,6.06259,1315766.7137514,0
+NSC.US,D,19890714,000000,6.06259,6.15472,6.04715,6.10861,1426258.5707047,0
+NSC.US,D,19890717,000000,6.08565,6.23903,6.08565,6.23903,1119767.2296517,0
+NSC.US,D,19890718,000000,6.21617,6.32374,6.21617,6.23903,755100.95227164,0
+NSC.US,D,19890719,000000,6.28514,6.39292,6.28514,6.32374,1273206.4157908,0
+NSC.US,D,19890720,000000,6.30039,6.4313,6.30039,6.32374,1150217.3913071,0
+NSC.US,D,19890721,000000,6.28514,6.39292,6.16996,6.30039,1792876.1726178,0
+NSC.US,D,19890724,000000,6.26219,6.40815,6.26219,6.30039,743773.97314588,0
+NSC.US,D,19890725,000000,6.3467,6.4313,6.23903,6.32374,1069013.5918079,0
+NSC.US,D,19890726,000000,6.3467,6.39292,6.30039,6.39292,933920.49417156,0
+NSC.US,D,19890727,000000,6.4313,6.4313,6.3467,6.39292,1494975.3079274,0
+NSC.US,D,19890728,000000,6.36985,6.47742,6.36985,6.45437,1173646.4225348,0
+NSC.US,D,19890731,000000,6.58529,6.58529,6.45437,6.49286,1705810.315316,0
+NSC.US,D,19890801,000000,6.53888,6.56183,6.33907,6.3849,1264616.9499537,0
+NSC.US,D,19890802,000000,6.3849,6.56183,6.3849,6.47,1594534.2906581,0
+NSC.US,D,19890803,000000,6.45437,6.47,6.4313,6.47,1619517.5099395,0
+NSC.US,D,19890804,000000,6.45437,6.49286,6.3849,6.3849,671936.73351069,0
+NSC.US,D,19890807,000000,6.3849,6.66979,6.3849,6.66979,1336458.2316904,0
+NSC.US,D,19890808,000000,6.69256,6.71591,6.56183,6.60043,1029187.7755597,0
+NSC.US,D,19890809,000000,6.56183,6.69256,6.53888,6.58529,1318885.195113,0
+NSC.US,D,19890810,000000,6.62329,6.62329,6.58529,6.62329,927671.40514366,0
+NSC.US,D,19890811,000000,6.66979,6.71591,6.53888,6.58529,1637875.724747,0
+NSC.US,D,19890814,000000,6.58529,6.62329,6.49286,6.51582,974912.45672274,0
+NSC.US,D,19890815,000000,6.56183,6.62329,6.51582,6.58529,710979.39257954,0
+NSC.US,D,19890816,000000,6.62329,6.64624,6.53888,6.60043,1369253.8227821,0
+NSC.US,D,19890817,000000,6.60043,6.66979,6.58529,6.62329,1361053.4092212,0
+NSC.US,D,19890818,000000,6.60043,6.73857,6.60043,6.73857,1359102.084688,0
+NSC.US,D,19890821,000000,6.73857,6.73857,6.58529,6.60043,1182625.9511736,0
+NSC.US,D,19890822,000000,6.58529,6.60043,6.51582,6.53888,771110.70606674,0
+NSC.US,D,19890823,000000,6.58529,6.62329,6.53888,6.62329,1193167.7520692,0
+NSC.US,D,19890824,000000,6.73857,6.88464,6.71591,6.82299,2123570.6073491,0
+NSC.US,D,19890825,000000,6.84614,6.8692,6.75421,6.80012,712151.60203496,0
+NSC.US,D,19890828,000000,6.75421,7.08453,6.73857,6.99973,1536361.3753817,0
+NSC.US,D,19890829,000000,6.99973,7.03842,6.84614,6.88464,1710097.9745569,0
+NSC.US,D,19890830,000000,6.88464,7.03842,6.88464,6.99973,1553540.3070561,0
+NSC.US,D,19890831,000000,7.01536,7.10729,6.93065,7.01536,1063153.5550561,0
+NSC.US,D,19890901,000000,6.97667,7.19191,6.97667,7.16934,1651146.9547282,0
+NSC.US,D,19890905,000000,7.10729,7.16934,7.06158,7.10729,1273597.4891178,0
+NSC.US,D,19890906,000000,7.06158,7.06158,6.9539,6.97667,1047535.8851134,0
+NSC.US,D,19890907,000000,7.01536,7.06158,6.88464,6.88464,976870.85493363,0
+NSC.US,D,19890908,000000,6.9075,6.9539,6.80012,6.93065,864816.72572338,0
+NSC.US,D,19890911,000000,6.93065,6.9539,6.84614,6.9075,887068.49486863,0
+NSC.US,D,19890912,000000,6.9539,6.99973,6.88464,6.88464,897999.34804049,0
+NSC.US,D,19890913,000000,6.9075,6.93065,6.77717,6.77717,1296239.3210646,0
+NSC.US,D,19890914,000000,6.80012,6.93065,6.77717,6.88464,1056905.4765536,0
+NSC.US,D,19890915,000000,7.01536,7.03842,6.9075,6.97667,2809173.6862695,0
+NSC.US,D,19890918,000000,6.93065,6.9539,6.88464,6.93065,625863.84928547,0
+NSC.US,D,19890919,000000,6.88464,6.97667,6.88464,6.97667,829284.63186846,0
+NSC.US,D,19890920,000000,6.97667,6.99973,6.93065,6.97667,787899.57493954,0
+NSC.US,D,19890921,000000,6.99973,7.03842,6.93065,6.93065,805858.632217,0
+NSC.US,D,19890922,000000,6.97667,6.97667,6.88464,6.9075,828503.49573997,0
+NSC.US,D,19890925,000000,6.8692,6.8692,6.77717,6.77717,464616.33343763,0
+NSC.US,D,19890926,000000,6.77717,6.80012,6.60043,6.62329,1258758.9342527,0
+NSC.US,D,19890927,000000,6.53888,6.62329,6.47,6.53888,1478187.44958,0
+NSC.US,D,19890928,000000,6.49286,6.64624,6.49286,6.64624,761739.09357569,0
+NSC.US,D,19890929,000000,6.64624,6.75421,6.60043,6.64624,604000.12189098,0
+NSC.US,D,19891002,000000,6.73857,6.73857,6.64624,6.69256,855052.0188546,0
+NSC.US,D,19891003,000000,6.82299,6.82299,6.75421,6.80012,745728.32925519,0
+NSC.US,D,19891004,000000,6.84614,6.84614,6.75421,6.82299,815617.27593343,0
+NSC.US,D,19891005,000000,6.77717,6.80012,6.71591,6.75421,633284.13724339,0
+NSC.US,D,19891006,000000,6.77717,6.82299,6.64624,6.69256,656324.11619488,0
+NSC.US,D,19891009,000000,6.71591,6.71591,6.64624,6.64624,261199.5929562,0
+NSC.US,D,19891010,000000,6.66979,6.69256,6.60043,6.64624,1126013.2871034,0
+NSC.US,D,19891011,000000,6.62329,6.69256,6.58529,6.64624,903077.23813835,0
+NSC.US,D,19891012,000000,6.69256,6.71591,6.56183,6.56183,1100638.994495,0
+NSC.US,D,19891013,000000,6.51582,6.58529,6.06259,6.10098,1752659.2830427,0
+NSC.US,D,19891016,000000,6.10098,6.32374,6.01648,6.25447,2682677.128148,0
+NSC.US,D,19891017,000000,6.19282,6.20866,6.10098,6.16996,1979112.9708994,0
+NSC.US,D,19891018,000000,6.16996,6.23141,6.10098,6.19282,875356.50556829,0
+NSC.US,D,19891019,000000,6.20866,6.36194,6.20866,6.30039,950319.30024282,0
+NSC.US,D,19891020,000000,6.32374,6.49286,6.30039,6.40815,1240407.7931229,0
+NSC.US,D,19891023,000000,6.3849,6.4313,6.36194,6.40815,753147.60668772,0
+NSC.US,D,19891024,000000,6.4313,6.71591,6.12394,6.60043,2678380.3741787,0
+NSC.US,D,19891025,000000,6.64624,6.71591,6.40815,6.45437,2496048.246014,0
+NSC.US,D,19891026,000000,6.40815,6.4313,6.12394,6.32374,1605859.248733,0
+NSC.US,D,19891027,000000,6.32374,6.36194,6.23141,6.32374,1114692.37113,0
+NSC.US,D,19891030,000000,6.36194,6.44685,6.36194,6.4313,956171.25279142,0
+NSC.US,D,19891031,000000,6.47,6.58529,6.47,6.47,978819.14789057,0
+NSC.US,D,19891101,000000,6.56183,6.64624,6.49286,6.51582,1350508.5767492,0
+NSC.US,D,19891102,000000,6.51582,6.56183,6.44685,6.56183,548560.67780166,0
+NSC.US,D,19891103,000000,6.51582,6.62329,6.47,6.56183,1556272.7677178,0
+NSC.US,D,19891106,000000,6.53888,6.53888,6.44685,6.47,1003024.2626197,0
+NSC.US,D,19891107,000000,6.40815,6.51582,6.31622,6.44685,1146705.8155679,0
+NSC.US,D,19891108,000000,6.40815,6.53888,6.40815,6.44685,1094385.8633655,0
+NSC.US,D,19891109,000000,6.4313,6.49286,6.4313,6.47,536457.61517438,0
+NSC.US,D,19891110,000000,6.44685,6.51582,6.44685,6.47,562226.01268591,0
+NSC.US,D,19891113,000000,6.47,6.49286,6.40815,6.44685,628211.2997725,0
+NSC.US,D,19891114,000000,6.4313,6.49286,6.3849,6.47,656712.15794565,0
+NSC.US,D,19891115,000000,6.51582,6.60824,6.47,6.56183,766422.87877043,0
+NSC.US,D,19891116,000000,6.60824,6.66979,6.58529,6.66979,513419.65727368,0
+NSC.US,D,19891117,000000,6.62329,6.73857,6.60824,6.73857,1003024.2626197,0
+NSC.US,D,19891120,000000,6.76124,6.82299,6.64624,6.69256,577063.55702559,0
+NSC.US,D,19891121,000000,6.64624,6.71591,6.56183,6.62329,810149.32303402,0
+NSC.US,D,19891122,000000,6.62329,6.69256,6.51582,6.53888,1265396.0650313,0
+NSC.US,D,19891124,000000,6.58529,6.69256,6.58529,6.62329,343972.7383902,0
+NSC.US,D,19891127,000000,6.64624,6.71591,6.56183,6.62329,543486.82980537,0
+NSC.US,D,19891128,000000,6.64624,6.69256,6.60824,6.62329,766422.87877043,0
+NSC.US,D,19891129,000000,6.62329,6.64624,6.47,6.56183,980773.50399988,0
+NSC.US,D,19891130,000000,6.53888,6.69256,6.53888,6.64624,700829.67553617,0
+NSC.US,D,19891201,000000,6.69256,6.8692,6.69256,6.77717,1026847.3987505,0
+NSC.US,D,19891204,000000,6.77717,6.84614,6.73857,6.80012,287356.03221849,0
+NSC.US,D,19891205,000000,6.84614,6.91552,6.80012,6.80012,571597.62517697,0
+NSC.US,D,19891206,000000,6.77717,6.8692,6.76124,6.80012,383407.48131138,0
+NSC.US,D,19891207,000000,6.84614,6.89235,6.62329,6.76124,702000.8744662,0
+NSC.US,D,19891208,000000,6.80012,6.82299,6.76124,6.80012,304542.0375706,0
+NSC.US,D,19891211,000000,6.82299,6.89235,6.80012,6.8692,944851.34734341,0
+NSC.US,D,19891212,000000,6.8692,6.99973,6.77717,6.9539,992480.44067325,0
+NSC.US,D,19891213,000000,6.9539,7.04603,6.91552,6.97667,1012786.9484377,0
+NSC.US,D,19891214,000000,6.93065,6.97667,6.8692,6.97667,752368.49161003,0
+NSC.US,D,19891215,000000,7.04603,7.04603,6.89235,6.99973,1463739.9680419,0
+NSC.US,D,19891218,000000,6.91552,6.9539,6.84614,6.84614,1138116.3497307,0
+NSC.US,D,19891219,000000,6.82299,6.82299,6.64624,6.76124,877693.8508014,0
+NSC.US,D,19891220,000000,6.77717,6.77717,6.62329,6.71591,1289215.1590605,0
+NSC.US,D,19891221,000000,6.71591,6.80012,6.71591,6.76124,702784.03164548,0
+NSC.US,D,19891222,000000,6.77717,6.93065,6.76124,6.91552,841775.7362465,0
+NSC.US,D,19891226,000000,6.89235,6.99973,6.8692,6.97667,525912.7827025,0
+NSC.US,D,19891227,000000,7.02288,7.10729,6.99973,7.10729,735967.66448798,0
+NSC.US,D,19891228,000000,7.069,7.10729,7.04603,7.069,349439.68076422,0
+NSC.US,D,19891229,000000,7.10729,7.19962,7.09205,7.13045,638749.05856663,0
+NSC.US,D,19900102,000000,7.17656,7.3532,7.069,7.3532,1045972.602331,0
+NSC.US,D,19900103,000000,7.26097,7.28404,7.10729,7.10729,1081111.6018083,0
+NSC.US,D,19900104,000000,7.15381,7.24564,7.069,7.22268,1336068.1688889,0
+NSC.US,D,19900105,000000,7.22268,7.22268,7.04603,7.09205,1510978.9985702,0
+NSC.US,D,19900108,000000,7.069,7.09205,6.99973,7.09205,938995.35269324,0
+NSC.US,D,19900109,000000,7.069,7.09205,6.91552,6.9539,758615.55958713,0
+NSC.US,D,19900110,000000,6.99973,7.02288,6.89235,6.9539,1056515.4137521,0
+NSC.US,D,19900111,000000,6.99973,7.02288,6.93065,6.93065,385355.77426833,0
+NSC.US,D,19900112,000000,6.89235,6.89235,6.64624,6.69256,1474283.7899884,0
+NSC.US,D,19900115,000000,6.69256,6.71591,6.60824,6.60824,1018641.9325626,0
+NSC.US,D,19900116,000000,6.51582,6.76124,6.47,6.76124,1114300.2872777,0
+NSC.US,D,19900117,000000,6.76124,6.76124,6.53888,6.56183,969840.62977724,0
+NSC.US,D,19900118,000000,6.56183,6.69256,6.53888,6.69256,1035434.8435369,0
+NSC.US,D,19900119,000000,6.69256,6.82299,6.69256,6.80012,1047925.9479149,0
+NSC.US,D,19900122,000000,6.77717,6.84614,6.62329,6.62329,1053001.816962,0
+NSC.US,D,19900123,000000,6.69256,6.69256,6.58529,6.58529,1286479.6668227,0
+NSC.US,D,19900124,000000,6.3849,6.60824,6.36194,6.53888,1120548.3657802,0
+NSC.US,D,19900125,000000,6.56183,6.60824,6.44685,6.47,1086972.6490854,0
+NSC.US,D,19900126,000000,6.47,6.51582,6.4313,6.47,1390725.4663243,0
+NSC.US,D,19900129,000000,6.53888,6.53888,6.37767,6.47,1339186.6502505,0
+NSC.US,D,19900130,000000,6.49286,6.51582,6.33907,6.36194,1386430.7334057,0
+NSC.US,D,19900131,000000,6.37767,6.51582,6.36194,6.51582,873794.23331132,0
+NSC.US,D,19900201,000000,6.51582,6.53888,6.40083,6.44685,650854.14224469,0
+NSC.US,D,19900202,000000,6.49286,6.53888,6.44685,6.49286,734018.36100563,0
+NSC.US,D,19900205,000000,6.49286,6.56183,6.47,6.51582,538409.95023291,0
+NSC.US,D,19900206,000000,6.49286,6.51582,6.42349,6.44685,1138504.3914815,0
+NSC.US,D,19900207,000000,6.40083,6.60043,6.40083,6.56183,783603.83149557,0
+NSC.US,D,19900208,000000,6.53888,6.60043,6.49286,6.56183,543095.75647843,0
+NSC.US,D,19900209,000000,6.60043,6.71591,6.57718,6.66979,694974.6914114,0
+NSC.US,D,19900212,000000,6.66979,6.69256,6.56183,6.56183,820696.17655667,0
+NSC.US,D,19900213,000000,6.56183,6.60043,6.53888,6.57718,764859.59598806,0
+NSC.US,D,19900214,000000,6.57718,6.64624,6.57718,6.60043,1310297.7503266,0
+NSC.US,D,19900215,000000,6.56183,6.60043,6.56183,6.57718,933136.3264669,0
+NSC.US,D,19900216,000000,6.57718,6.57718,6.53888,6.53888,1028403.6078551,0
+NSC.US,D,19900220,000000,6.49286,6.49286,6.42349,6.44685,958518.70327845,0
+NSC.US,D,19900221,000000,6.40083,6.56183,6.40083,6.49286,716055.26162662,0
+NSC.US,D,19900222,000000,6.51582,6.53888,6.42349,6.42349,1154901.1765019,0
+NSC.US,D,19900223,000000,6.40083,6.44685,6.40083,6.42349,819910.99832662,0
+NSC.US,D,19900226,000000,6.40083,6.47,6.40083,6.47,869887.5421435,0
+NSC.US,D,19900227,000000,6.53888,6.64624,6.51582,6.57718,1187702.8307461,0
+NSC.US,D,19900228,000000,6.56183,6.71591,6.56183,6.69256,1023326.7282826,0
+NSC.US,D,19900301,000000,6.64624,6.80012,6.64624,6.80012,1178331.218255,0
+NSC.US,D,19900302,000000,6.77717,6.89235,6.73857,6.82299,1074083.3977026,0
+NSC.US,D,19900305,000000,6.77717,6.77717,6.64624,6.71591,814445.066478,0
+NSC.US,D,19900306,000000,6.69256,6.73857,6.64624,6.71591,943677.1168372,0
+NSC.US,D,19900307,000000,6.69256,6.71591,6.57718,6.57718,1286869.7296243,0
+NSC.US,D,19900308,000000,6.56183,6.66979,6.56183,6.64624,937040.99658394,0
+NSC.US,D,19900309,000000,6.64624,6.64624,6.57718,6.64624,605952.4569495,0
+NSC.US,D,19900312,000000,6.64624,6.71591,6.57718,6.71591,675061.27802464,0
+NSC.US,D,19900313,000000,6.64624,6.69256,6.60043,6.66979,790630.01455038,0
+NSC.US,D,19900314,000000,6.69256,6.73857,6.64624,6.66979,536457.61517438,0
+NSC.US,D,19900315,000000,6.62329,6.73857,6.62329,6.71591,949541.19569051,0
+NSC.US,D,19900316,000000,6.73857,6.73857,6.64624,6.64624,1509413.694737,0
+NSC.US,D,19900319,000000,6.64624,6.71591,6.62329,6.69256,549733.89778247,0
+NSC.US,D,19900320,000000,6.71591,6.80012,6.69256,6.77717,740261.38688117,0
+NSC.US,D,19900321,000000,6.76124,6.77717,6.71591,6.73857,1006539.8804606,0
+NSC.US,D,19900322,000000,6.71591,6.76124,6.57718,6.64624,743390.98402208,0
+NSC.US,D,19900323,000000,6.64624,6.66979,6.53888,6.60043,705901.50248168,0
+NSC.US,D,19900326,000000,6.71591,6.77717,6.69256,6.76124,743773.97314588,0
+NSC.US,D,19900327,000000,6.80012,7.069,6.80012,6.98458,857782.45846543,0
+NSC.US,D,19900328,000000,6.84614,7.09205,6.84614,7.09205,1762814.0527131,0
+NSC.US,D,19900329,000000,7.09205,7.09205,7.02288,7.04603,1215810.5945414,0
+NSC.US,D,19900330,000000,7.02288,7.04603,6.98458,7.04603,746119.40258212,0
+NSC.US,D,19900402,000000,6.93827,7.02288,6.93827,7.02288,930796.96018301,0
+NSC.US,D,19900403,000000,6.98458,7.069,6.98458,7.02288,1605859.248733,0
+NSC.US,D,19900404,000000,6.99973,7.02288,6.96133,6.98458,681699.41932869,0
+NSC.US,D,19900405,000000,6.98458,6.98458,6.93827,6.98458,477891.60552033,0
+NSC.US,D,19900406,000000,6.96133,6.98458,6.91552,6.96133,878474.98692989,0
+NSC.US,D,19900409,000000,6.93827,6.96133,6.89235,6.93827,436507.55911681,0
+NSC.US,D,19900410,000000,6.93827,6.96133,6.89235,6.91552,673888.05804382,0
+NSC.US,D,19900411,000000,6.91552,6.96133,6.8692,6.91552,687159.28802496,0
+NSC.US,D,19900412,000000,6.8692,6.98458,6.8692,6.91552,704345.29337706,0
+NSC.US,D,19900416,000000,6.96133,6.98458,6.91552,6.96133,1413763.424225,0
+NSC.US,D,19900417,000000,6.91552,6.93827,6.8692,6.89235,498192.05013245,0
+NSC.US,D,19900418,000000,6.89235,6.91552,6.84614,6.8692,976086.68722896,0
+NSC.US,D,19900419,000000,6.84614,6.8692,6.69256,6.69256,1123671.8997687,0
+NSC.US,D,19900420,000000,6.71591,6.76124,6.64624,6.76124,1052609.7331097,0
+NSC.US,D,19900423,000000,6.76124,6.76124,6.62329,6.62329,1146319.7948678,0
+NSC.US,D,19900424,000000,6.62329,6.69256,6.62329,6.66979,509125.93488048,0
+NSC.US,D,19900425,000000,6.66979,6.80012,6.64624,6.71591,838654.22330873,0
+NSC.US,D,19900426,000000,6.76124,6.77717,6.71591,6.76124,1070572.8324887,0
+NSC.US,D,19900427,000000,6.76124,6.82299,6.76124,6.76124,816401.44363808,0
+NSC.US,D,19900430,000000,6.70789,6.80012,6.68494,6.75421,514204.83550373,0
+NSC.US,D,19900501,000000,6.80012,6.8692,6.75421,6.77717,1081889.7063605,0
+NSC.US,D,19900502,000000,6.77717,6.8692,6.75421,6.8692,2297708.3851051,0
+NSC.US,D,19900503,000000,6.91552,6.93827,6.8692,6.91552,597757.09601544,0
+NSC.US,D,19900504,000000,6.91552,6.97667,6.89235,6.91552,1630452.405213,0
+NSC.US,D,19900507,000000,6.91552,7.02288,6.91552,6.97667,761347.00972336,0
+NSC.US,D,19900508,000000,6.97667,6.99973,6.93827,6.97667,635628.55615425,0
+NSC.US,D,19900509,000000,6.97667,7.09205,6.96133,7.09205,469694.22353549,0
+NSC.US,D,19900510,000000,7.069,7.13787,7.02288,7.11501,606736.62465417,0
+NSC.US,D,19900511,000000,7.16113,7.23069,7.11501,7.23069,913226.95518171,0
+NSC.US,D,19900514,000000,7.25365,7.52223,7.23069,7.40743,1986136.1223781,0
+NSC.US,D,19900515,000000,7.38428,7.45305,7.36102,7.40743,741429.55423503,0
+NSC.US,D,19900516,000000,7.38428,7.47621,7.36102,7.47621,959294.78677997,0
+NSC.US,D,19900517,000000,7.49897,7.63019,7.49897,7.49897,1809270.9365875,0
+NSC.US,D,19900518,000000,7.49897,7.53776,7.47621,7.53776,3077797.6092851,0
+NSC.US,D,19900521,000000,7.53776,7.53776,7.47621,7.47621,920645.22208886,0
+NSC.US,D,19900522,000000,7.49897,7.49897,7.33797,7.49897,793361.4646866,0
+NSC.US,D,19900523,000000,7.45305,7.52223,7.4302,7.49897,730111.66983781,0
+NSC.US,D,19900524,000000,7.47621,7.53776,7.47621,7.49897,746119.40258212,0
+NSC.US,D,19900525,000000,7.49897,7.52223,7.38428,7.40743,451343.08240571,0
+NSC.US,D,19900529,000000,7.38428,7.4302,7.33797,7.40743,890580.07060795,0
+NSC.US,D,19900530,000000,7.40743,7.4302,7.36102,7.40743,2070863.6239215,0
+NSC.US,D,19900531,000000,7.40743,7.4302,7.36102,7.40743,831233.93535081,0
+NSC.US,D,19900601,000000,7.45305,7.45305,7.4302,7.45305,811718.66896874,0
+NSC.US,D,19900604,000000,7.4302,7.52223,7.38428,7.47621,941730.84493104,0
+NSC.US,D,19900605,000000,7.49897,7.58418,7.47621,7.58418,2579207.412148,0
+NSC.US,D,19900606,000000,7.58418,7.89857,7.58418,7.82979,2496048.246014,0
+NSC.US,D,19900607,000000,7.81405,7.82979,7.58418,7.69926,2151686.4553476,0
+NSC.US,D,19900608,000000,7.72202,7.76814,7.63019,7.72202,1618350.3531111,0
+NSC.US,D,19900611,000000,7.65305,7.74518,7.63019,7.69926,567297.83963141,0
+NSC.US,D,19900612,000000,7.72202,7.8756,7.63019,7.76814,862860.34856329,0
+NSC.US,D,19900613,000000,7.81405,7.81405,7.65305,7.67611,789846.85737111,0
+NSC.US,D,19900614,000000,7.67611,7.76814,7.65305,7.76814,463836.20783453,0
+NSC.US,D,19900615,000000,7.58418,7.74518,7.58418,7.67611,1573448.6678159,0
+NSC.US,D,19900618,000000,7.67611,7.76814,7.63019,7.65305,921425.34769195,0
+NSC.US,D,19900619,000000,7.65305,7.79139,7.65305,7.76814,636407.67123195,0
+NSC.US,D,19900620,000000,7.76814,7.81405,7.74518,7.79139,832016.08200468,0
+NSC.US,D,19900621,000000,7.79139,7.96813,7.79139,7.94468,792191.27628196,0
+NSC.US,D,19900622,000000,7.99128,8.14507,7.94468,7.96813,2551485.6690526,0
+NSC.US,D,19900625,000000,7.89857,7.89857,7.65305,7.76814,2832599.685921,0
+NSC.US,D,19900626,000000,7.79139,7.81405,7.58418,7.65305,1332944.6349003,0
+NSC.US,D,19900627,000000,7.60693,7.85245,7.58418,7.74518,1437188.4133511,0
+NSC.US,D,19900628,000000,7.69926,7.79139,7.65305,7.76814,971399.87045804,0
+NSC.US,D,19900629,000000,7.76814,7.76814,7.69926,7.69926,1158415.7838174,0
+NSC.US,D,19900702,000000,7.74518,7.74518,7.67611,7.72202,354122.45543357,0
+NSC.US,D,19900703,000000,7.69926,7.72202,7.67611,7.69926,1573842.772719,0
+NSC.US,D,19900705,000000,7.67611,7.69926,7.58418,7.67611,1159985.1297522,0
+NSC.US,D,19900706,000000,7.63019,7.72202,7.63019,7.69926,862860.34856329,0
+NSC.US,D,19900709,000000,7.72202,7.76814,7.69926,7.74518,1491065.5851834,0
+NSC.US,D,19900710,000000,7.72202,7.76814,7.69926,7.72202,1377452.2152924,0
+NSC.US,D,19900711,000000,7.74518,7.85245,7.69926,7.85245,826552.17120684,0
+NSC.US,D,19900712,000000,7.8756,8.12103,7.85245,8.06106,925335.07043596,0
+NSC.US,D,19900713,000000,8.01385,8.48301,8.01385,8.10568,3041093.3059748,0
+NSC.US,D,19900716,000000,8.16803,8.16803,8.08351,8.16803,892927.52109498,0
+NSC.US,D,19900717,000000,8.12103,8.19109,8.08351,8.19109,1487945.082771,0
+NSC.US,D,19900718,000000,8.08351,8.12103,8.0377,8.12103,1051829.6075066,0
+NSC.US,D,19900719,000000,8.12103,8.30617,8.06106,8.30617,1178719.2600057,0
+NSC.US,D,19900720,000000,8.28272,8.28272,8.0377,8.0377,2961447.7366309,0
+NSC.US,D,19900723,000000,8.0377,8.0377,7.81405,7.99128,1316152.7344514,0
+NSC.US,D,19900724,000000,7.99128,8.08351,7.89857,8.06106,813666.96192569,0
+NSC.US,D,19900725,000000,8.08351,8.08351,7.96813,8.06106,844512.23900969,0
+NSC.US,D,19900726,000000,8.08351,8.12103,7.99128,8.10568,1260321.2065097,0
+NSC.US,D,19900727,000000,8.08351,8.10568,7.82979,7.99128,2341436.8504194,0
+NSC.US,D,19900730,000000,7.92895,7.97506,7.88372,7.9522,1117033.7584646,0
+NSC.US,D,19900731,000000,7.92895,7.9522,7.83731,7.90688,1123671.8997687,0
+NSC.US,D,19900801,000000,7.88372,7.90688,7.81405,7.81405,1057295.5393552,0
+NSC.US,D,19900802,000000,7.69926,7.74518,7.67611,7.67611,1010840.6765316,0
+NSC.US,D,19900803,000000,7.4302,7.4302,7.11501,7.24564,2301610.0236459,0
+NSC.US,D,19900806,000000,6.97667,7.17656,6.93065,6.99973,2075161.3884162,0
+NSC.US,D,19900807,000000,7.069,7.15381,6.9539,6.99973,1502780.6060599,0
+NSC.US,D,19900808,000000,7.02288,7.24564,6.99973,7.02288,1313028.1899374,0
+NSC.US,D,19900809,000000,7.09205,7.19962,7.09205,7.17656,1108443.2821021,0
+NSC.US,D,19900810,000000,7.19962,7.19962,7.02288,7.04603,766813.95209737,0
+NSC.US,D,19900813,000000,6.99973,7.069,6.99973,7.04603,772668.93622215,0
+NSC.US,D,19900814,000000,7.069,7.22268,7.04603,7.15381,1034651.6863576,0
+NSC.US,D,19900815,000000,7.17656,7.29185,7.17656,7.22268,1093218.7065371,0
+NSC.US,D,19900816,000000,7.15381,7.17656,6.99973,7.02288,642652.71815827,0
+NSC.US,D,19900817,000000,6.97667,7.02288,6.79221,6.9075,1787798.28252,0
+NSC.US,D,19900820,000000,6.86177,7.02288,6.86177,6.9539,1005760.7653829,0
+NSC.US,D,19900821,000000,6.83842,7.15381,6.76945,6.93065,1072914.2198234,0
+NSC.US,D,19900822,000000,6.97667,6.97667,6.72284,6.72284,1419624.4715021,0
+NSC.US,D,19900823,000000,6.61566,6.72284,6.56955,6.59231,798831.4386368,0
+NSC.US,D,19900824,000000,6.63893,6.68494,6.50048,6.5465,1556662.8305192,0
+NSC.US,D,19900827,000000,7.069,7.11501,6.93065,7.02288,1772185.6652042,0
+NSC.US,D,19900828,000000,7.04603,7.13045,7.02288,7.069,1714006.6867754,0
+NSC.US,D,19900829,000000,7.069,7.19962,7.04603,7.17656,681310.36705253,0
+NSC.US,D,19900830,000000,7.19962,7.19962,7.11501,7.13045,1218156.0239776,0
+NSC.US,D,19900831,000000,7.13045,7.22268,7.11501,7.22268,431432.70059512,0
+NSC.US,D,19900904,000000,7.15381,7.22268,7.15381,7.22268,534502.24853968,0
+NSC.US,D,19900905,000000,7.22268,7.24564,7.17656,7.22268,1000683.8858105,0
+NSC.US,D,19900906,000000,7.19962,7.31481,7.17656,7.31481,852321.57924377,0
+NSC.US,D,19900907,000000,7.26879,7.38428,7.24564,7.29185,587217.31617053,0
+NSC.US,D,19900910,000000,7.36102,7.40743,7.29185,7.29185,624694.67140622,0
+NSC.US,D,19900911,000000,7.31481,7.31481,7.24564,7.29185,493116.18108538,0
+NSC.US,D,19900912,000000,7.29185,7.29185,7.15381,7.19962,1306780.1114349,0
+NSC.US,D,19900913,000000,7.15381,7.17656,7.02288,7.069,1121716.533134,0
+NSC.US,D,19900914,000000,7.02288,7.02288,6.86177,6.93065,738316.1255004,0
+NSC.US,D,19900917,000000,6.88464,6.93065,6.83842,6.88464,981159.52469986,0
+NSC.US,D,19900918,000000,6.88464,7.11501,6.83842,7.02288,983114.89133456,0
+NSC.US,D,19900919,000000,7.04603,7.069,6.93065,6.93065,944069.20068954,0
+NSC.US,D,19900920,000000,6.93065,6.97667,6.88464,6.9075,904240.35286524,0
+NSC.US,D,19900921,000000,6.97667,6.97667,6.83842,6.93065,1702290.6553736,0
+NSC.US,D,19900924,000000,6.9075,6.9075,6.66168,6.72284,1277890.2009855,0
+NSC.US,D,19900925,000000,6.74649,6.79221,6.72284,6.76945,910883.54679625,0
+NSC.US,D,19900926,000000,6.72284,6.83842,6.69998,6.76945,765250.669315,0
+NSC.US,D,19900927,000000,6.76945,6.86177,6.63893,6.66168,1183796.1395782,0
+NSC.US,D,19900928,000000,6.56955,6.68494,6.5465,6.63893,891752.28006337,0
+NSC.US,D,19901001,000000,6.68494,6.9539,6.66168,6.88464,1188088.851446,0
+NSC.US,D,19901002,000000,6.9539,7.09205,6.9539,7.02288,741429.55423503,0
+NSC.US,D,19901003,000000,6.99973,7.069,6.99973,7.02288,554029.64122646,0
+NSC.US,D,19901004,000000,6.97667,7.069,6.88464,6.99973,853878.79887378,0
+NSC.US,D,19901005,000000,6.83842,7.04603,6.81557,6.86177,992093.40944789,0
+NSC.US,D,19901008,000000,6.88464,6.9539,6.83842,6.88464,519278.68350003,0
+NSC.US,D,19901009,000000,6.83842,6.93065,6.79221,6.79221,744166.05699821,0
+NSC.US,D,19901010,000000,6.79221,6.88464,6.72284,6.74649,866767.03973111,0
+NSC.US,D,19901011,000000,6.74649,6.76945,6.52315,6.56955,1580088.8301707,0
+NSC.US,D,19901012,000000,6.59231,6.69998,6.52315,6.61566,1430940.3348486,0
+NSC.US,D,19901015,000000,6.61566,6.76945,6.56955,6.63893,1044413.3616502,0
+NSC.US,D,19901016,000000,6.61566,6.68494,6.47742,6.50048,1247827.0705554,0
+NSC.US,D,19901017,000000,6.50048,6.66168,6.50048,6.56955,532156.81910343,0
+NSC.US,D,19901018,000000,6.59231,6.76945,6.59231,6.72284,823813.64739287,0
+NSC.US,D,19901019,000000,6.79221,6.88464,6.76945,6.88464,1314597.5358721,0
+NSC.US,D,19901022,000000,6.83842,7.02288,6.83842,6.97667,509125.93488048,0
+NSC.US,D,19901023,000000,6.99973,7.069,6.93065,6.97667,552855.41072025,0
+NSC.US,D,19901024,000000,6.93065,6.93065,6.81557,6.83842,608298.89691113,0
+NSC.US,D,19901025,000000,6.83842,6.83842,6.63893,6.66168,461883.872776,0
+NSC.US,D,19901026,000000,6.66168,6.69998,6.52315,6.5465,1699168.1319104,0
+NSC.US,D,19901029,000000,6.5465,6.61566,6.41627,6.52315,952662.70862828,0
+NSC.US,D,19901030,000000,6.5465,6.68494,6.48485,6.66168,899562.63082285,0
+NSC.US,D,19901031,000000,6.70789,6.73115,6.61566,6.61566,684429.85893952,0
+NSC.US,D,19901101,000000,6.66168,6.80012,6.66168,6.73115,1024496.9166873,0
+NSC.US,D,19901102,000000,6.77717,6.84614,6.73115,6.84614,855052.0188546,0
+NSC.US,D,19901105,000000,6.8692,6.93827,6.82299,6.91552,852708.61046914,0
+NSC.US,D,19901106,000000,6.82299,6.96133,6.82299,6.91552,511467.32221516,0
+NSC.US,D,19901107,000000,6.93827,7.0307,6.89235,6.91552,755100.95227164,0
+NSC.US,D,19901108,000000,6.89235,6.96133,6.8692,6.96133,680139.1681225,0
+NSC.US,D,19901109,000000,6.98458,7.14599,6.96133,7.12273,685602.06839495,0
+NSC.US,D,19901112,000000,7.16934,7.33034,7.16934,7.33034,963593.56180014,0
+NSC.US,D,19901113,000000,7.26097,7.26097,7.14599,7.16934,570419.35256918,0
+NSC.US,D,19901114,000000,7.14599,7.39952,7.14599,7.30739,616107.22661983,0
+NSC.US,D,19901115,000000,7.28404,7.39952,7.26097,7.3532,745341.29802981,0
+NSC.US,D,19901116,000000,7.37637,7.42267,7.28404,7.39952,1357932.9068088,0
+NSC.US,D,19901119,000000,7.4684,7.4684,7.37637,7.44573,743390.98402208,0
+NSC.US,D,19901120,000000,7.4684,7.4684,7.26097,7.26097,1214249.3328098,0
+NSC.US,D,19901121,000000,7.26097,7.28404,7.12273,7.19191,784770.98832403,0
+NSC.US,D,19901123,000000,7.19191,7.23792,7.14599,7.19191,223721.22719512,0
+NSC.US,D,19901126,000000,7.14599,7.14599,7.0307,7.07661,1215810.5945414,0
+NSC.US,D,19901127,000000,7.05376,7.07661,6.98458,7.00765,811323.55354022,0
+NSC.US,D,19901128,000000,7.00765,7.09968,6.98458,7.09968,935866.76607772,0
+NSC.US,D,19901129,000000,7.09968,7.09968,7.00765,7.0307,719179.80614056,0
+NSC.US,D,19901130,000000,7.05376,7.28404,7.00765,7.23792,807415.85184701,0
+NSC.US,D,19901203,000000,7.30739,7.33034,7.28404,7.33034,583311.63552809,0
+NSC.US,D,19901204,000000,7.33034,7.4684,7.28404,7.4684,856222.20725924,0
+NSC.US,D,19901205,000000,7.42267,7.56082,7.39952,7.4684,1048312.9791403,0
+NSC.US,D,19901206,000000,7.4684,7.63019,7.37637,7.44573,1117811.863017,0
+NSC.US,D,19901207,000000,7.39952,7.4684,7.3532,7.42267,648902.81771156,0
+NSC.US,D,19901210,000000,7.42267,7.4684,7.37637,7.4684,392781.11485322,0
+NSC.US,D,19901211,000000,7.4684,7.4684,7.39952,7.42267,1119767.2296517,0
+NSC.US,D,19901212,000000,7.4684,7.60693,7.44573,7.60693,1023719.8226604,0
+NSC.US,D,19901213,000000,7.58418,7.58418,7.49165,7.53776,521227.98698237,0
+NSC.US,D,19901214,000000,7.5149,7.5149,7.28404,7.28404,496240.72559933,0
+NSC.US,D,19901217,000000,7.30739,7.39952,7.28404,7.37637,516156.16003686,0
+NSC.US,D,19901218,000000,7.3532,7.49165,7.33034,7.39952,979599.27349367,0
+NSC.US,D,19901219,000000,7.39952,7.44573,7.37637,7.42267,591120.97576217,0
+NSC.US,D,19901220,000000,7.3532,7.4684,7.33034,7.3532,384967.73251756,0
+NSC.US,D,19901221,000000,7.42267,7.44573,7.33034,7.44573,1201757.2179064,0
+NSC.US,D,19901224,000000,7.44573,7.53776,7.39952,7.5149,677794.74921165,0
+NSC.US,D,19901226,000000,7.56082,7.65305,7.56082,7.58418,374034.85829493,0
+NSC.US,D,19901227,000000,7.56082,7.60693,7.53776,7.58418,300242.25202505,0
+NSC.US,D,19901228,000000,7.56082,7.66799,7.56082,7.63019,1237674.3219359,0
+NSC.US,D,19901231,000000,7.60693,7.65305,7.58418,7.65305,295170.42507954,0
+NSC.US,D,19910102,000000,7.63019,7.63019,7.4684,7.49165,825378.95122603,0
+NSC.US,D,19910103,000000,7.5149,7.56082,7.4684,7.49165,522401.20696319,0
+NSC.US,D,19910104,000000,7.4684,7.60693,7.42267,7.60693,604783.27907025,0
+NSC.US,D,19910107,000000,7.53776,7.58418,7.44573,7.44573,611031.35757276,0
+NSC.US,D,19910108,000000,7.4684,7.5149,7.37637,7.42267,516936.28563996,0
+NSC.US,D,19910109,000000,7.4684,7.65305,7.3532,7.3532,700053.59203465,0
+NSC.US,D,19910110,000000,7.39952,7.44573,7.33034,7.37637,827328.25470837,0
+NSC.US,D,19910111,000000,7.3532,7.39952,7.33034,7.3532,739871.32407962,0
+NSC.US,D,19910114,000000,7.28404,7.37637,7.28404,7.37637,587217.31617053,0
+NSC.US,D,19910115,000000,7.37637,7.42267,7.33034,7.39952,412298.40228607,0
+NSC.US,D,19910116,000000,7.37637,7.56082,7.37637,7.53776,782041.5592386,0
+NSC.US,D,19910117,000000,7.80683,8.08351,7.78357,8.01385,1343094.3519437,0
+NSC.US,D,19910118,000000,8.06106,8.06106,7.85245,7.89857,1755784.8380821,0
+NSC.US,D,19910121,000000,7.82979,7.89857,7.82979,7.8756,831233.93535081,0
+NSC.US,D,19910122,000000,7.8756,7.8756,7.78357,7.80683,492730.1603854,0
+NSC.US,D,19910123,000000,7.80683,7.80683,7.60693,7.60693,1644121.7821988,0
+NSC.US,D,19910124,000000,7.65305,7.94468,7.63019,7.89857,1982629.5992658,0
+NSC.US,D,19910125,000000,7.8756,8.10568,7.8756,8.06106,2471057.9530549,0
+NSC.US,D,19910128,000000,8.06828,8.18376,8.04493,8.13666,945633.49399729,0
+NSC.US,D,19910129,000000,8.16041,8.22819,8.11241,8.20771,923768.75607741,0
+NSC.US,D,19910130,000000,8.16041,8.27491,8.13666,8.20771,983114.89133456,0
+NSC.US,D,19910131,000000,8.22819,8.48301,8.22819,8.45927,1574229.8039444,0
+NSC.US,D,19910201,000000,8.50726,8.50726,8.3227,8.43542,907366.91842997,0
+NSC.US,D,19910204,000000,8.36743,8.43542,8.34437,8.41255,748850.85271835,0
+NSC.US,D,19910205,000000,8.41255,8.45927,8.20771,8.3227,1723376.2782157,0
+NSC.US,D,19910206,000000,8.27491,8.39108,8.18376,8.27491,1432501.5965802,0
+NSC.US,D,19910207,000000,8.27491,8.34437,8.11241,8.18376,1875646.2864757,0
+NSC.US,D,19910208,000000,8.13666,8.3227,8.13666,8.3227,896832.19121202,0
+NSC.US,D,19910211,000000,8.27491,8.39108,8.25154,8.27491,1194337.9404739,0
+NSC.US,D,19910212,000000,8.09133,8.3227,8.09133,8.27491,1151391.6218133,0
+NSC.US,D,19910213,000000,8.27491,8.34437,8.27491,8.3227,1051829.6075066,0
+NSC.US,D,19910214,000000,8.3227,8.3227,8.25154,8.29836,1361443.4720227,0
+NSC.US,D,19910215,000000,8.29836,8.29836,8.22819,8.25154,1300146.0122324,0
+NSC.US,D,19910219,000000,8.25154,8.25154,8.09133,8.11241,856222.20725924,0
+NSC.US,D,19910220,000000,8.13666,8.27491,8.09133,8.20771,557542.22749117,0
+NSC.US,D,19910221,000000,8.20771,8.3227,8.18376,8.22819,1976380.5102379,0
+NSC.US,D,19910222,000000,8.20771,8.39108,8.18376,8.25154,761739.09357569,0
+NSC.US,D,19910225,000000,8.3227,8.34437,8.25154,8.25154,573549.96023549,0
+NSC.US,D,19910226,000000,8.20771,8.20771,8.11241,8.13666,701221.7593885,0
+NSC.US,D,19910227,000000,8.09133,8.27491,8.09133,8.18376,459931.53771749,0
+NSC.US,D,19910228,000000,8.18376,8.25154,8.13666,8.13666,539583.17021372,0
+NSC.US,D,19910301,000000,8.09133,8.22819,8.04493,8.20771,628211.2997725,0
+NSC.US,D,19910304,000000,8.25154,8.27491,8.16041,8.20771,682091.50318103,0
+NSC.US,D,19910305,000000,8.18376,8.39108,8.16041,8.39108,1606245.269433,0
+NSC.US,D,19910306,000000,8.41255,8.41255,8.13666,8.13666,909326.32716624,0
+NSC.US,D,19910307,000000,8.20771,8.25154,8.16041,8.16041,550123.96058402,0
+NSC.US,D,19910308,000000,8.18376,8.29836,8.16041,8.22819,689116.67571044,0
+NSC.US,D,19910311,000000,8.22819,8.29836,8.22819,8.25154,553248.50509797,0
+NSC.US,D,19910312,000000,8.25154,8.34437,8.20771,8.22819,675455.38292776,0
+NSC.US,D,19910313,000000,8.22819,8.27491,8.22819,8.27491,493507.25441232,0
+NSC.US,D,19910314,000000,8.25154,8.27491,8.20771,8.22819,698097.21487456,0
+NSC.US,D,19910315,000000,8.20771,8.25154,8.20771,8.25154,1468033.6904351,0
+NSC.US,D,19910318,000000,8.22819,8.25154,8.20771,8.20771,475547.18660947,0
+NSC.US,D,19910319,000000,8.20771,8.20771,8.04493,8.09133,566132.70385374,0
+NSC.US,D,19910320,000000,8.06828,8.11241,8.04493,8.09133,462275.95662834,0
+NSC.US,D,19910321,000000,8.11241,8.18376,8.11241,8.11241,866767.03973111,0
+NSC.US,D,19910322,000000,8.13666,8.20771,8.09133,8.13666,824987.87789909,0
+NSC.US,D,19910325,000000,8.13666,8.22819,8.13666,8.18376,348270.50288497,0
+NSC.US,D,19910326,000000,8.18376,8.25154,8.13666,8.25154,483358.54789434,0
+NSC.US,D,19910327,000000,8.25154,8.29836,8.20771,8.20771,794143.61134048,0
+NSC.US,D,19910328,000000,8.16041,8.27491,8.16041,8.25154,586045.1067151,0
+NSC.US,D,19910401,000000,8.20771,8.3227,8.20771,8.27491,1118987.1040486,0
+NSC.US,D,19910402,000000,8.29836,8.34437,8.27491,8.3227,558322.35309427,0
+NSC.US,D,19910403,000000,8.34437,8.41255,8.27491,8.29836,738699.1146242,0
+NSC.US,D,19910404,000000,8.29836,8.34437,8.18376,8.27491,695754.81701449,0
+NSC.US,D,19910405,000000,8.25154,8.29836,8.13666,8.13666,1296239.3210646,0
+NSC.US,D,19910408,000000,8.13666,8.27491,8.13666,8.25154,607125.67693032,0
+NSC.US,D,19910409,000000,8.25154,8.29836,8.22819,8.22819,551683.20126483,0
+NSC.US,D,19910410,000000,8.22819,8.25154,8.20771,8.22819,376771.36105812,0
+NSC.US,D,19910411,000000,8.25154,8.29836,8.22819,8.22819,454851.62656884,0
+NSC.US,D,19910412,000000,8.25154,8.27491,8.22819,8.25154,521620.07083471,0
+NSC.US,D,19910415,000000,8.27491,8.29836,8.20771,8.20771,343972.7383902,0
+NSC.US,D,19910416,000000,8.16041,8.29836,8.13666,8.29836,416592.12467927,0
+NSC.US,D,19910417,000000,8.27491,8.43542,8.27491,8.36743,725036.81131612,0
+NSC.US,D,19910418,000000,8.34437,8.64471,8.3227,8.62274,1637875.724747,0
+NSC.US,D,19910419,000000,8.52833,8.59781,8.52833,8.59781,1153731.9986227,0
+NSC.US,D,19910422,000000,8.55179,8.59781,8.48301,8.55179,596580.84445845,0
+NSC.US,D,19910423,000000,8.59781,8.78246,8.57297,8.71289,968276.33646949,0
+NSC.US,D,19910424,000000,8.66737,8.73526,8.62274,8.71289,1282577.0177565,0
+NSC.US,D,19910425,000000,8.66737,8.69004,8.59781,8.59781,1077989.078345,0
+NSC.US,D,19910426,000000,8.55179,8.57297,8.48301,8.52833,833576.33321087,0
+NSC.US,D,19910429,000000,8.53655,8.69706,8.50726,8.58088,781649.47538626,0
+NSC.US,D,19910430,000000,8.60573,8.79077,8.60573,8.69706,1499271.0513714,0
+NSC.US,D,19910501,000000,8.6742,8.74436,8.65312,8.74436,389261.45491077,0
+NSC.US,D,19910502,000000,8.74436,8.74436,8.65312,8.72002,860519.97175401,0
+NSC.US,D,19910503,000000,8.72002,8.74436,8.65312,8.72002,810540.39636095,0
+NSC.US,D,19910506,000000,8.6742,8.72002,8.63096,8.69706,623524.48300158,0
+NSC.US,D,19910507,000000,8.6742,8.6742,8.58088,8.58088,1077989.078345,0
+NSC.US,D,19910508,000000,8.5601,8.58088,8.48301,8.50726,617663.43572445,0
+NSC.US,D,19910509,000000,8.53655,8.72002,8.53655,8.6742,1102195.2035996,0
+NSC.US,D,19910510,000000,8.76742,8.83431,8.53655,8.58088,1056905.4765536,0
+NSC.US,D,19910513,000000,8.60573,8.63096,8.45927,8.60573,858175.55284316,0
+NSC.US,D,19910514,000000,8.58088,8.60573,8.43542,8.48301,849978.17085831,0
+NSC.US,D,19910515,000000,8.48301,8.53655,8.34437,8.48301,1106879.9993198,0
+NSC.US,D,19910516,000000,8.5601,8.58088,8.50726,8.53655,473987.94592868,0
+NSC.US,D,19910517,000000,8.50726,8.63096,8.45927,8.58088,1290384.3369399,0
+NSC.US,D,19910520,000000,8.5601,8.58088,8.50726,8.53655,486481.0713575,0
+NSC.US,D,19910521,000000,8.5601,8.72002,8.5601,8.6742,711370.46590648,0
+NSC.US,D,19910522,000000,8.72002,8.74436,8.65312,8.6742,473987.94592868,0
+NSC.US,D,19910523,000000,8.65312,8.69706,8.53655,8.65312,760178.8423695,0
+NSC.US,D,19910524,000000,8.63096,8.69706,8.60573,8.6742,454462.57429269,0
+NSC.US,D,19910528,000000,8.65312,8.86034,8.60573,8.81205,1051439.544705,0
+NSC.US,D,19910529,000000,8.86034,8.90557,8.79077,8.83431,903467.3009399,0
+NSC.US,D,19910530,000000,8.83431,9.02065,8.83431,8.90557,1033478.4663768,0
+NSC.US,D,19910531,000000,8.92912,9.04589,8.90557,8.998,1045194.4977787,0
+NSC.US,D,19910603,000000,8.998,9.21313,8.95138,9.18245,1015909.4719009,0
+NSC.US,D,19910604,000000,9.11061,9.18245,9.06588,9.15979,577845.70367947,0
+NSC.US,D,19910605,000000,9.13673,9.23441,9.04589,9.06588,860519.97175401,0
+NSC.US,D,19910606,000000,9.09052,9.15979,9.02065,9.02065,1467640.5960573,0
+NSC.US,D,19910607,000000,8.97405,9.04589,8.95138,8.97405,318595.41420562,0
+NSC.US,D,19910610,000000,9.02065,9.13673,8.998,8.998,900342.75642595,0
+NSC.US,D,19910611,000000,9.02065,9.04589,8.97405,8.998,368571.95802248,0
+NSC.US,D,19910612,000000,8.97405,8.97405,8.81205,8.86034,782820.6743163,0
+NSC.US,D,19910613,000000,8.83431,8.97405,8.83431,8.97405,1095949.1461479,0
+NSC.US,D,19910614,000000,8.97405,8.97405,8.90557,8.92912,603221.00681327,0
+NSC.US,D,19910617,000000,8.8841,8.998,8.8841,8.95138,662179.10031966,0
+NSC.US,D,19910618,000000,8.90557,8.97405,8.90557,8.92912,423229.25545793,0
+NSC.US,D,19910619,000000,8.90557,8.92912,8.8841,8.8841,585653.02286276,0
+NSC.US,D,19910620,000000,8.86034,8.92912,8.83431,8.86034,741822.64861275,0
+NSC.US,D,19910621,000000,8.79077,8.8841,8.76742,8.79077,1902589.9250187,0
+NSC.US,D,19910624,000000,8.74436,8.74436,8.63096,8.63096,846072.49021588,0
+NSC.US,D,19910625,000000,8.6742,8.69706,8.60573,8.63096,388482.33983306,0
+NSC.US,D,19910626,000000,8.58088,8.63096,8.50726,8.5601,663348.27819891,0
+NSC.US,D,19910627,000000,8.58088,8.6742,8.5601,8.63096,488823.46921758,0
+NSC.US,D,19910628,000000,8.5601,8.60573,8.48301,8.50726,517323.31686533,0
+NSC.US,D,19910701,000000,8.45927,8.69706,8.45927,8.60573,1029966.8906375,0
+NSC.US,D,19910702,000000,8.53655,8.65312,8.53655,8.60573,1012786.9484377,0
+NSC.US,D,19910703,000000,8.53655,8.58088,8.48301,8.5601,500143.37466558,0
+NSC.US,D,19910705,000000,8.5601,8.60573,8.53655,8.53655,488042.33308909,0
+NSC.US,D,19910708,000000,8.48301,8.63096,8.45927,8.60573,678574.87481475,0
+NSC.US,D,19910709,000000,8.60573,8.60573,8.53655,8.58088,981159.52469986,0
+NSC.US,D,19910710,000000,8.60573,8.69706,8.58088,8.58088,466959.74182309,0
+NSC.US,D,19910711,000000,8.58088,8.63096,8.50726,8.5601,512250.47939443,0
+NSC.US,D,19910712,000000,8.63096,8.74436,8.58088,8.69706,604391.19521792,0
+NSC.US,D,19910715,000000,8.6742,8.69706,8.65312,8.65312,304146.92214209,0
+NSC.US,D,19910716,000000,8.65312,8.72002,8.63096,8.6742,756272.15120167,0
+NSC.US,D,19910717,000000,8.63096,8.76742,8.63096,8.72002,825766.99297679,0
+NSC.US,D,19910718,000000,8.76742,9.11061,8.76742,9.11061,1550804.8148183,0
+NSC.US,D,19910719,000000,9.13673,9.30367,9.04589,9.30367,1162324.496036,0
+NSC.US,D,19910722,000000,9.30367,9.37572,9.21313,9.2822,739482.27180347,0
+NSC.US,D,19910723,000000,9.3293,9.35286,9.11061,9.11061,884729.12858474,0
+NSC.US,D,19910724,000000,9.11061,9.18245,8.998,9.02065,538800.01303444,0
+NSC.US,D,19910725,000000,9.04589,9.18245,9.04589,9.11061,1010055.4983015,0
+NSC.US,D,19910726,000000,9.09052,9.15979,9.02065,9.11061,255734.67163297,0
+NSC.US,D,19910729,000000,9.09626,9.21313,9.07429,9.21313,277599.40955285,0
+NSC.US,D,19910730,000000,9.21313,9.2822,9.19116,9.25904,349825.7014642,0
+NSC.US,D,19910731,000000,9.23441,9.25904,9.11921,9.11921,614542.93331207,0
+NSC.US,D,19910801,000000,9.07429,9.2822,9.07429,9.23441,645779.283723,0
+NSC.US,D,19910802,000000,9.2822,9.2822,9.14455,9.14455,457203.11915745,0
+NSC.US,D,19910805,000000,9.14455,9.19116,9.11921,9.1685,237383.53050319,0
+NSC.US,D,19910806,000000,9.1685,9.30367,9.1685,9.30367,799215.43828599,0
+NSC.US,D,19910807,000000,9.36097,9.36097,9.25904,9.36097,420502.85794866,0
+NSC.US,D,19910808,000000,9.33712,9.38363,9.30367,9.38363,508732.84050276,0
+NSC.US,D,19910809,000000,9.38363,9.38363,9.21313,9.23441,428700.23993351,0
+NSC.US,D,19910812,000000,9.19116,9.25904,9.1685,9.23441,269397.98546644,0
+NSC.US,D,19910813,000000,9.25904,9.406,9.25904,9.25904,1407906.4190494,0
+NSC.US,D,19910814,000000,9.2822,9.30367,9.21313,9.21313,456809.01425433,0
+NSC.US,D,19910815,000000,9.21313,9.23441,9.14455,9.19116,504441.13916035,0
+NSC.US,D,19910816,000000,9.1685,9.21313,8.98285,9.07429,898393.45294361,0
+NSC.US,D,19910819,000000,8.93545,8.95822,8.79077,8.79077,418151.36536007,0
+NSC.US,D,19910820,000000,8.81205,9.07429,8.74436,9.07429,1345827.8231307,0
+NSC.US,D,19910821,000000,9.11921,9.38363,9.11921,9.38363,1033872.5712799,0
+NSC.US,D,19910822,000000,9.38363,9.49605,9.36097,9.406,1467255.5858827,0
+NSC.US,D,19910823,000000,9.42678,9.61282,9.406,9.5198,1714400.7916786,0
+NSC.US,D,19910826,000000,9.54256,9.56631,9.45053,9.49605,340847.18335087,0
+NSC.US,D,19910827,000000,9.45053,9.45053,9.36097,9.38363,392388.0204755,0
+NSC.US,D,19910828,000000,9.406,9.42678,9.33712,9.42678,493507.25441232,0
+NSC.US,D,19910829,000000,9.406,9.49605,9.33712,9.406,447049.3600125,0
+NSC.US,D,19910830,000000,9.36097,9.47428,9.36097,9.47428,263151.92801472,0
+NSC.US,D,19910903,000000,9.45053,9.49605,9.38363,9.38363,412298.40228607,0
+NSC.US,D,19910904,000000,9.33712,9.406,9.33712,9.406,633284.13724339,0
+NSC.US,D,19910905,000000,9.42678,9.47428,9.406,9.42678,1048706.073518,0
+NSC.US,D,19910906,000000,9.406,9.49605,9.406,9.42678,981944.70292992,0
+NSC.US,D,19910909,000000,9.406,9.45053,9.38363,9.406,358025.10449983,0
+NSC.US,D,19910910,000000,9.47428,9.54256,9.406,9.42678,963981.6035509,0
+NSC.US,D,19910911,000000,9.47428,9.47428,9.36097,9.406,1375502.91181,0
+NSC.US,D,19910912,000000,9.406,9.45053,9.36097,9.45053,468126.89865155,0
+NSC.US,D,19910913,000000,9.42678,9.47428,9.406,9.42678,295557.45630491,0
+NSC.US,D,19910916,000000,9.36097,9.5198,9.36097,9.5198,563398.22214134,0
+NSC.US,D,19910917,000000,9.54256,9.56631,9.45053,9.45053,641487.5823806,0
+NSC.US,D,19910918,000000,9.406,9.5198,9.38363,9.5198,422058.0565279,0
+NSC.US,D,19910919,000000,9.5198,9.56631,9.49605,9.5198,532156.81910343,0
+NSC.US,D,19910920,000000,9.59105,9.77808,9.54256,9.73652,1238454.447539,0
+NSC.US,D,19910923,000000,9.77808,9.92058,9.7573,9.89485,786336.29215718,0
+NSC.US,D,19910924,000000,9.92058,10.1343,9.87308,10.1343,715665.19882507,0
+NSC.US,D,19910925,000000,10.1036,10.1036,9.92058,10.0334,609077.00146344,0
+NSC.US,D,19910926,000000,10.0116,10.1799,9.98785,10.0116,484527.72577359,0
+NSC.US,D,19910927,000000,10.0334,10.2036,10.0334,10.1343,392388.0204755,0
+NSC.US,D,19910930,000000,10.1343,10.3649,10.1036,10.2729,1039728.56593,0
+NSC.US,D,19911001,000000,10.2729,10.3886,10.2531,10.3649,624694.67140622,0
+NSC.US,D,19911002,000000,10.3649,10.5807,10.3184,10.3412,770327.54888747,0
+NSC.US,D,19911003,000000,10.3649,10.3886,10.3184,10.3649,513811.74112601,0
+NSC.US,D,19911004,000000,10.4114,10.4362,10.3412,10.3412,762913.3240819,0
+NSC.US,D,19911007,000000,10.3412,10.3649,10.2947,10.3412,698876.32995226,0
+NSC.US,D,19911008,000000,10.2947,10.4362,10.2947,10.3886,616495.26837059,0
+NSC.US,D,19911009,000000,10.3886,10.4114,10.3184,10.3412,618835.64517987,0
+NSC.US,D,19911010,000000,10.3184,10.5133,10.2947,10.4807,615326.09049135,0
+NSC.US,D,19911011,000000,10.4807,10.5133,10.4579,10.5133,297900.86469037,0
+NSC.US,D,19911014,000000,10.5133,10.5559,10.4579,10.5331,427135.94662576,0
+NSC.US,D,19911015,000000,10.5331,10.7172,10.5133,10.6261,612202.55650279,0
+NSC.US,D,19911016,000000,10.6034,10.832,10.5807,10.832,699270.43485538,0
+NSC.US,D,19911017,000000,10.832,11.211,10.8142,11.1418,1885018.9094921,0
+NSC.US,D,19911018,000000,11.1418,11.211,11.0249,11.1882,3638850.4019902,0
+NSC.US,D,19911021,000000,11.1882,11.1882,11.0952,11.121,721522.20400063,0
+NSC.US,D,19911022,000000,11.0724,11.0952,11.0012,11.0012,839431.31733564,0
+NSC.US,D,19911023,000000,11.0477,11.3337,11.0477,11.2338,1424306.2356461,0
+NSC.US,D,19911024,000000,11.2773,11.3575,11.1882,11.211,1911176.3592798,0
+NSC.US,D,19911025,000000,11.1644,11.2338,11.121,11.211,679745.06321938,0
+NSC.US,D,19911028,000000,11.1952,11.3575,11.1952,11.3337,772668.93622215,0
+NSC.US,D,19911029,000000,11.3575,11.501,11.2654,11.4356,900342.75642595,0
+NSC.US,D,19911030,000000,11.4356,11.6959,11.4356,11.6959,2280136.359053,0
+NSC.US,D,19911031,000000,11.8324,11.972,11.7632,11.8562,1452415.0099669,0
+NSC.US,D,19911101,000000,11.881,12.0235,11.8097,11.881,812102.66861793,0
+NSC.US,D,19911104,000000,11.8562,11.972,11.7859,11.9028,1168962.63734,0
+NSC.US,D,19911105,000000,11.881,11.972,11.8097,11.881,1236894.1963328,0
+NSC.US,D,19911106,000000,11.9028,12.1857,11.8562,12.1857,577454.63035253,0
+NSC.US,D,19911107,000000,12.1402,12.355,12.0957,12.2798,952271.63530134,0
+NSC.US,D,19911108,000000,12.2342,12.4469,12.163,12.1857,666469.79113668,0
+NSC.US,D,19911111,000000,12.1857,12.1857,12.1402,12.163,943289.07508644,0
+NSC.US,D,19911112,000000,12.163,12.163,12.0719,12.1165,927282.35286751,0
+NSC.US,D,19911113,000000,12.0235,12.1165,11.972,12.1165,459146.35948743,0
+NSC.US,D,19911114,000000,11.8324,11.8324,11.501,11.5732,3533041.3197063,0
+NSC.US,D,19911115,000000,11.5732,11.5732,10.9369,10.9795,2937239.5903256,0
+NSC.US,D,19911118,000000,10.9795,11.2654,10.7894,11.0952,2173162.1409915,0
+NSC.US,D,19911119,000000,11.0477,11.0477,10.8192,10.9577,937040.99658394,0
+NSC.US,D,19911120,000000,10.9795,11.0724,10.9577,10.9795,897999.34804049,0
+NSC.US,D,19911121,000000,10.9577,11.2654,10.9369,11.1744,986627.47759927,0
+NSC.US,D,19911122,000000,11.217,11.217,10.8874,10.8874,783213.76869402,0
+NSC.US,D,19911125,000000,10.8874,10.8874,10.74,10.8399,596969.8967346,0
+NSC.US,D,19911126,000000,10.8399,10.8399,10.6974,10.74,517323.31686533,0
+NSC.US,D,19911127,000000,10.6974,10.7172,10.6509,10.6737,304542.0375706,0
+NSC.US,D,19911129,000000,10.5807,10.6261,10.5331,10.5331,189750.39507177,0
+NSC.US,D,19911202,000000,10.4807,10.8399,10.4114,10.8192,1130696.0617728,0
+NSC.US,D,19911203,000000,10.7894,11.0724,10.7172,11.0724,1462566.7480611,0
+NSC.US,D,19911204,000000,11.0724,11.3812,11.0477,11.2852,1455149.4916793,0
+NSC.US,D,19911205,000000,11.3089,11.4554,11.1952,11.3089,1043242.1627202,0
+NSC.US,D,19911206,000000,11.3089,11.3089,11.1288,11.2417,865983.88255184,0
+NSC.US,D,19911209,000000,11.2417,11.2654,11.0249,11.1288,761347.00972336,0
+NSC.US,D,19911210,000000,11.0249,11.0724,10.7172,10.74,1154901.1765019,0
+NSC.US,D,19911211,000000,10.7172,10.7172,10.3412,10.4114,914008.09131019,0
+NSC.US,D,19911212,000000,10.4579,10.6509,10.2273,10.5807,2093897.5397206,0
+NSC.US,D,19911213,000000,10.6737,10.6737,10.4362,10.5331,774622.28180606,0
+NSC.US,D,19911216,000000,10.4807,10.5331,10.2729,10.3184,718786.71176284,0
+NSC.US,D,19911217,000000,10.3184,10.4807,10.2947,10.3649,785942.18725407,0
+NSC.US,D,19911218,000000,10.3649,10.3649,10.2947,10.3184,1111174.7322384,0
+NSC.US,D,19911219,000000,10.3412,10.3649,10.1511,10.2531,1239238.6152437,0
+NSC.US,D,19911220,000000,10.4579,10.4579,10.2729,10.4114,1652708.2164598,0
+NSC.US,D,19911223,000000,10.4114,10.5807,10.3649,10.5559,454075.54306732,0
+NSC.US,D,19911224,000000,10.5559,10.9369,10.5559,10.74,735188.54941028,0
+NSC.US,D,19911226,000000,10.6974,10.8627,10.6974,10.7894,385355.77426833,0
+NSC.US,D,19911227,000000,10.8399,10.8627,10.6509,10.7894,411521.30825916,0
+NSC.US,D,19911230,000000,10.7894,11.3089,10.7894,11.3089,1044802.4139264,0
+NSC.US,D,19911231,000000,11.3337,11.4356,10.9577,11.2417,1015520.4196247,0
+NSC.US,D,19920102,000000,10.9795,11.0477,10.8399,11.0477,1072133.0836949,0
+NSC.US,D,19920103,000000,11.0724,11.3337,11.0724,11.217,699659.48713154,0
+NSC.US,D,19920106,000000,11.1744,11.3337,11.1288,11.1744,1233381.6100681,0
+NSC.US,D,19920107,000000,11.1288,11.3337,11.1288,11.3337,591120.97576217,0
+NSC.US,D,19920108,000000,11.2852,11.3337,11.0249,11.0477,1141630.9570462,0
+NSC.US,D,19920109,000000,11.0012,11.0477,10.9131,10.9577,780866.31820699,0
+NSC.US,D,19920110,000000,10.9577,11.0477,10.8192,11.0477,762913.3240819,0
+NSC.US,D,19920113,000000,11.0012,11.1288,10.9795,11.0012,392388.0204755,0
+NSC.US,D,19920114,000000,10.9577,11.217,10.9369,11.217,489996.68919839,0
+NSC.US,D,19920115,000000,11.2852,11.5494,11.1288,11.5494,1057295.5393552,0
+NSC.US,D,19920116,000000,11.5494,11.7187,11.4356,11.4752,1433289.8063864,0
+NSC.US,D,19920117,000000,11.4554,11.4752,11.0477,11.217,1361053.4092212,0
+NSC.US,D,19920120,000000,11.1744,11.1744,10.9369,10.9369,400976.47578728,0
+NSC.US,D,19920121,000000,10.9369,10.9795,10.8627,10.8874,461493.80997447,0
+NSC.US,D,19920122,000000,10.8874,11.0012,10.8874,11.0012,463447.15555837,0
+NSC.US,D,19920123,000000,10.9795,11.0477,10.7656,10.9369,338896.86934313,0
+NSC.US,D,19920124,000000,10.9369,11.0012,10.6737,10.6737,704732.32460243,0
+NSC.US,D,19920127,000000,10.6509,10.6974,10.5331,10.6737,598148.16934238,0
+NSC.US,D,19920128,000000,10.6261,10.6974,10.5559,10.6737,837091.95105175,0
+NSC.US,D,19920129,000000,10.5133,10.8874,10.5133,10.6974,883164.83527699,0
+NSC.US,D,19920130,000000,10.8627,10.9795,10.7894,10.9369,600875.57737704,0
+NSC.US,D,19920131,000000,10.9795,11.0012,10.6974,10.74,580186.08048875,0
+NSC.US,D,19920203,000000,10.7816,10.826,10.7103,10.8052,912053.73520089,0
+NSC.US,D,19920204,000000,10.7816,10.7816,10.6657,10.7816,1474672.8422646,0
+NSC.US,D,19920205,000000,10.732,11.0724,10.732,10.8795,646170.35704995,0
+NSC.US,D,19920206,000000,10.7816,11.0408,10.7568,11.0408,855833.15498308,0
+NSC.US,D,19920207,000000,11.121,11.2338,11.0724,11.121,1200194.9456495,0
+NSC.US,D,19920210,000000,11.1644,11.3337,11.0952,11.3089,445876.14003169,0
+NSC.US,D,19920211,000000,11.3089,11.3089,11.121,11.1644,640703.41467593,0
+NSC.US,D,19920212,000000,11.1418,11.211,11.0408,11.1882,606346.56185262,0
+NSC.US,D,19920213,000000,11.2565,11.4069,11.0952,11.2565,1005364.639429,0
+NSC.US,D,19920214,000000,11.1882,11.2338,11.121,11.121,482577.41176586,0
+NSC.US,D,19920218,000000,11.1644,11.4297,11.1644,11.3337,607906.81305881,0
+NSC.US,D,19920219,000000,11.3337,11.3812,11.211,11.211,418544.45973779,0
+NSC.US,D,19920220,000000,11.2565,11.687,11.2338,11.6405,847630.72037128,0
+NSC.US,D,19920221,000000,11.6177,11.6643,11.3812,11.4495,998340.477425,0
+NSC.US,D,19920224,000000,11.4297,11.4495,11.2773,11.4495,736748.80061646,0
+NSC.US,D,19920225,000000,11.3089,11.4069,11.2565,11.4069,518887.61017308,0
+NSC.US,D,19920226,000000,11.4683,11.491,11.3575,11.4069,544653.98663383,0
+NSC.US,D,19920227,000000,11.4495,11.5494,11.3575,11.4297,543486.82980537,0
+NSC.US,D,19920228,000000,11.5266,11.6405,11.5266,11.6405,661005.88033884,0
+NSC.US,D,19920302,000000,11.594,11.6177,11.3812,11.4069,418151.36536007,0
+NSC.US,D,19920303,000000,11.4297,11.6177,11.3812,11.594,459146.35948743,0
+NSC.US,D,19920304,000000,11.594,11.7632,11.4683,11.5494,677012.60255777,0
+NSC.US,D,19920305,000000,11.491,11.491,11.2773,11.3089,486481.0713575,0
+NSC.US,D,19920306,000000,11.3089,11.3089,10.9725,11.0408,992480.44067325,0
+NSC.US,D,19920309,000000,11.0408,11.0724,11.0171,11.0724,466178.60569459,0
+NSC.US,D,19920310,000000,11.0408,11.121,11.0171,11.0408,781261.4336355,0
+NSC.US,D,19920311,000000,11.0171,11.0408,10.9943,11.0171,768761.23452892,0
+NSC.US,D,19920312,000000,11.0171,11.0724,10.9527,10.9725,597757.09601544,0
+NSC.US,D,19920313,000000,11.0171,11.0171,10.9527,10.9527,845292.36461278,0
+NSC.US,D,19920316,000000,10.9527,10.9527,10.8795,10.927,557542.22749117,0
+NSC.US,D,19920317,000000,10.927,10.927,10.8548,10.8548,706687.69123713,0
+NSC.US,D,19920318,000000,10.8548,10.8795,10.732,10.732,890580.07060795,0
+NSC.US,D,19920319,000000,10.7816,10.9943,10.7816,10.9725,1756171.8693074,0
+NSC.US,D,19920320,000000,10.9943,11.2773,10.9042,11.2338,2668620.7199369,0
+NSC.US,D,19920323,000000,11.2338,11.2773,11.211,11.2338,849195.01367904,0
+NSC.US,D,19920324,000000,11.2565,11.2565,11.121,11.1418,598148.16934238,0
+NSC.US,D,19920325,000000,11.1418,11.4297,11.0952,11.1882,564179.35826982,0
+NSC.US,D,19920326,000000,11.2773,11.3575,11.2565,11.2565,396288.64849097,0
+NSC.US,D,19920327,000000,11.3089,11.3337,11.2338,11.2565,742607.82684281,0
+NSC.US,D,19920330,000000,11.3089,11.4069,11.2565,11.3337,941730.84493104,0
+NSC.US,D,19920331,000000,11.2773,11.491,11.2773,11.3812,1004977.6082037,0
+NSC.US,D,19920401,000000,11.211,11.491,11.1882,11.491,678184.8120132,0
+NSC.US,D,19920402,000000,11.4495,11.5266,11.3812,11.4495,932359.23243998,0
+NSC.US,D,19920403,000000,11.4683,11.4683,11.3089,11.3337,901515.97640677,0
+NSC.US,D,19920406,000000,11.3337,11.5732,11.3337,11.491,1139677.6114623,0
+NSC.US,D,19920407,000000,11.5732,11.6405,11.2338,11.2773,1308347.4363189,0
+NSC.US,D,19920408,000000,11.2565,11.2773,10.9042,10.9725,1270079.8502262,0
+NSC.US,D,19920409,000000,11.0171,11.3337,10.9725,11.3089,657099.18917102,0
+NSC.US,D,19920410,000000,11.4495,11.6177,11.3812,11.5732,557150.14363884,0
+NSC.US,D,19920413,000000,11.5494,11.5732,11.4495,11.4683,426352.78944648,0
+NSC.US,D,19920414,000000,11.4683,11.8097,11.4297,11.8097,1136945.1508007,0
+NSC.US,D,19920415,000000,11.8324,12.355,11.8097,12.3322,981159.52469986,0
+NSC.US,D,19920416,000000,12.3787,12.3787,12.1857,12.3084,1127965.6221619,0
+NSC.US,D,19920420,000000,12.163,12.163,11.8324,11.9028,473211.86242715,0
+NSC.US,D,19920421,000000,11.8562,11.881,11.6643,11.7632,298290.92749192,0
+NSC.US,D,19920422,000000,11.6405,11.8097,11.6405,11.687,666469.79113668,0
+NSC.US,D,19920423,000000,11.881,11.9472,11.7632,11.9254,953443.84475676,0
+NSC.US,D,19920424,000000,12.0017,12.264,11.7859,11.7859,1850268.962291,0
+NSC.US,D,19920427,000000,11.9028,12.1165,11.881,12.0462,785942.18725407,0
+NSC.US,D,19920428,000000,12.163,12.264,12.0462,12.2402,723084.4762576,0
+NSC.US,D,19920429,000000,12.2184,12.4015,12.0719,12.4015,883164.83527699,0
+NSC.US,D,19920430,000000,12.4539,12.4539,12.0957,12.1402,599709.43107396,0
+NSC.US,D,19920501,000000,12.163,12.2856,12.163,12.2184,852321.57924377,0
+NSC.US,D,19920504,000000,12.2016,12.7557,12.2016,12.2016,591508.00698755,0
+NSC.US,D,19920505,000000,12.6855,12.6855,12.4163,12.5846,833187.28093472,0
+NSC.US,D,19920506,000000,12.5846,12.8023,12.5846,12.6618,626648.01699014,0
+NSC.US,D,19920507,000000,12.6618,12.6618,12.2996,12.3253,575111.22196707,0
+NSC.US,D,19920508,000000,12.3253,12.5618,12.1333,12.4975,984282.04816302,0
+NSC.US,D,19920511,000000,12.4975,12.5618,12.3925,12.5153,794143.61134048,0
+NSC.US,D,19920512,000000,12.5618,12.9685,12.4975,12.9685,1267742.504993,0
+NSC.US,D,19920513,000000,12.8795,12.8795,12.642,12.8299,809370.20795631,0
+NSC.US,D,19920514,000000,12.8299,12.926,12.6855,12.7112,1736654.5818746,0
+NSC.US,D,19920515,000000,12.7112,12.7112,12.3925,12.4163,1327085.608674,0
+NSC.US,D,19920518,000000,12.5618,12.6855,12.5618,12.6855,309220.77013838,0
+NSC.US,D,19920519,000000,12.7765,12.8299,12.539,12.642,833187.28093472,0
+NSC.US,D,19920520,000000,12.6855,12.734,12.4469,12.4975,792975.44398663,0
+NSC.US,D,19920521,000000,12.4975,12.539,12.3253,12.3925,1293506.860403,0
+NSC.US,D,19920522,000000,12.3925,12.4163,12.2996,12.3925,521620.07083471,0
+NSC.US,D,19920526,000000,12.4717,12.4717,12.1551,12.2996,628597.32047248,0
+NSC.US,D,19920527,000000,12.4163,12.4163,12.2996,12.3708,557150.14363884,0
+NSC.US,D,19920528,000000,12.4717,12.4717,12.256,12.349,537240.77235365,0
+NSC.US,D,19920529,000000,12.349,12.7112,12.3253,12.3925,1186919.6735667,0
+NSC.US,D,19920601,000000,12.3925,12.3925,12.2016,12.3708,860909.02403017,0
+NSC.US,D,19920602,000000,12.3708,12.4717,12.2798,12.4717,442360.5221908,0
+NSC.US,D,19920603,000000,12.4975,12.6083,12.349,12.3708,749636.0309484,0
+NSC.US,D,19920604,000000,12.3253,12.3253,12.1551,12.2254,628597.32047248,0
+NSC.US,D,19920605,000000,12.256,12.4469,12.2016,12.3925,419325.59586627,0
+NSC.US,D,19920608,000000,12.349,12.349,12.2798,12.3253,580968.22714264,0
+NSC.US,D,19920609,000000,12.349,12.349,12.1095,12.1095,355294.66488899,0
+NSC.US,D,19920610,000000,12.0631,12.0631,11.873,11.9176,1094385.8633655,0
+NSC.US,D,19920611,000000,11.9176,12.1095,11.7473,12.1095,820306.11375513,0
+NSC.US,D,19920612,000000,12.1095,12.2016,12.0631,12.1551,431432.70059512,0
+NSC.US,D,19920615,000000,12.1778,12.4469,12.1095,12.256,529037.32721646,0
+NSC.US,D,19920616,000000,12.2996,12.4469,12.2996,12.349,383798.55463832,0
+NSC.US,D,19920617,000000,12.2798,12.349,12.1095,12.1551,538015.84532979,0
+NSC.US,D,19920618,000000,12.1095,12.1333,12.0096,12.0631,694583.61808445,0
+NSC.US,D,19920619,000000,12.1095,12.1095,11.9394,11.9631,1306393.0802095,0
+NSC.US,D,19920622,000000,11.9176,11.9868,11.8948,11.9868,390435.68541697,0
+NSC.US,D,19920623,000000,11.9868,11.9868,11.7255,11.7255,590723.83928288,0
+NSC.US,D,19920624,000000,11.7473,11.9394,11.7473,11.9176,369350.06257479,0
+NSC.US,D,19920625,000000,11.9394,12.0887,11.8186,11.8186,376771.36105812,0
+NSC.US,D,19920626,000000,11.8414,11.9868,11.8414,11.9631,573943.05461321,0
+NSC.US,D,19920629,000000,12.0096,12.4469,12.0096,12.4469,427914.05117807,0
+NSC.US,D,19920630,000000,12.4717,12.6083,12.2254,12.2254,915174.23761327,0
+NSC.US,D,19920701,000000,12.4163,12.4975,12.349,12.4469,609857.12706654,0
+NSC.US,D,19920702,000000,12.349,12.4163,12.2254,12.2798,573943.05461321,0
+NSC.US,D,19920706,000000,12.256,12.256,12.0096,12.0631,1011229.7288077,0
+NSC.US,D,19920707,000000,11.9176,12.0096,11.873,11.8948,1066666.1413208,0
+NSC.US,D,19920708,000000,11.8186,11.8948,11.6474,11.8948,827328.25470837,0
+NSC.US,D,19920709,000000,11.8414,12.256,11.8414,12.2016,505220.25423804,0
+NSC.US,D,19920710,000000,12.2016,12.2996,12.0631,12.2996,379110.72734201,0
+NSC.US,D,19920713,000000,12.2996,12.2996,12.1551,12.2798,356855.92662057,0
+NSC.US,D,19920714,000000,12.2996,12.349,12.1551,12.2996,563006.13828901,0
+NSC.US,D,19920715,000000,12.2016,12.2016,12.0887,12.1778,314686.701987,0
+NSC.US,D,19920716,000000,12.0631,12.1333,11.9394,11.9394,779307.07752619,0
+NSC.US,D,19920717,000000,11.9394,11.9394,11.7919,11.7919,955782.20051527,0
+NSC.US,D,19920720,000000,11.6029,11.7039,11.5801,11.6721,605563.40467335,0
+NSC.US,D,19920721,000000,11.6266,11.6721,11.5356,11.5801,618056.53010217,0
+NSC.US,D,19920722,000000,11.5356,11.5356,11.1288,11.2852,1512153.2290764,0
+NSC.US,D,19920723,000000,11.3417,11.3644,11.217,11.2852,808593.1139294,0
+NSC.US,D,19920724,000000,11.2417,11.2852,11.0724,11.2654,789068.7528188,0
+NSC.US,D,19920727,000000,11.2654,11.3901,11.0952,11.0952,705124.40845476,0
+NSC.US,D,19920728,000000,11.1288,11.3644,10.9795,11.3417,1028794.6811821,0
+NSC.US,D,19920729,000000,11.3901,11.7255,11.1744,11.5801,1107273.0936974,0
+NSC.US,D,19920730,000000,11.5564,11.5801,11.2654,11.5356,845292.36461278,0
+NSC.US,D,19920731,000000,11.4752,11.5098,11.3169,11.3417,578620.7766556,0
+NSC.US,D,19920803,000000,11.2565,11.3812,11.2565,11.3812,1065492.92134,0
+NSC.US,D,19920804,000000,11.3812,11.3812,11.2565,11.2565,676619.50818005,0
+NSC.US,D,19920805,000000,11.2773,11.4297,11.1882,11.4069,929625.76125297,0
+NSC.US,D,19920806,000000,11.4069,11.4069,11.3011,11.3011,648124.71315925,0
+NSC.US,D,19920807,000000,11.2773,11.4069,11.2338,11.2338,817568.60046655,0
+NSC.US,D,19920810,000000,11.1882,11.3248,11.1566,11.1882,290873.67111017,0
+NSC.US,D,19920811,000000,11.0873,11.1882,11.0408,11.0636,477500.53219339,0
+NSC.US,D,19920812,000000,11.0171,11.113,10.7034,10.7034,806248.69501855,0
+NSC.US,D,19920813,000000,10.7488,10.8192,10.6509,10.7261,1054955.1625459,0
+NSC.US,D,19920814,000000,10.7716,10.7974,10.7488,10.7974,817568.60046655,0
+NSC.US,D,19920817,000000,10.8192,11.211,10.8192,11.1566,865591.79869951,0
+NSC.US,D,19920818,000000,11.1348,11.1566,11.0636,11.0873,787113.3861841,0
+NSC.US,D,19920819,000000,11.1348,11.1882,11.0636,11.0636,672721.91174075,0
+NSC.US,D,19920820,000000,11.0873,11.1348,10.9873,10.9873,385355.77426833,0
+NSC.US,D,19920821,000000,11.0873,11.113,10.8399,10.9211,620011.89673687,0
+NSC.US,D,19920824,000000,10.8192,10.8399,10.7034,10.7034,509125.93488048,0
+NSC.US,D,19920825,000000,10.7261,10.7261,10.5807,10.6509,541147.46352148,0
+NSC.US,D,19920826,000000,10.3105,10.6034,10.3105,10.5807,1280234.6198964,0
+NSC.US,D,19920827,000000,10.5807,10.9439,10.5807,10.7974,863251.42189023,0
+NSC.US,D,19920828,000000,10.7488,10.8399,10.7261,10.8399,471643.52701783,0
+NSC.US,D,19920831,000000,10.8953,10.9211,10.6509,10.7261,1263838.8454014,0
+NSC.US,D,19920901,000000,10.7716,10.7974,10.7034,10.7974,738699.1146242,0
+NSC.US,D,19920902,000000,10.7974,11.0636,10.7488,11.0636,996385.1107903,0
+NSC.US,D,19920903,000000,11.0636,11.0636,10.8953,10.8953,1230256.0550287,0
+NSC.US,D,19920904,000000,10.8399,10.8953,10.7716,10.7716,466959.74182309,0
+NSC.US,D,19920908,000000,10.7488,10.8399,10.7261,10.7974,746902.55976139,0
+NSC.US,D,19920909,000000,10.7974,10.8192,10.5807,10.6737,2055637.0273056,0
+NSC.US,D,19920910,000000,10.7034,10.9211,10.6261,10.7974,1592192.9033234,0
+NSC.US,D,19920911,000000,10.8399,10.8399,10.7034,10.7034,1386822.817258,0
+NSC.US,D,19920914,000000,10.7974,11.0636,10.7974,10.9873,1711665.2994407,0
+NSC.US,D,19920915,000000,10.9439,10.9645,10.7974,10.8192,915957.39479255,0
+NSC.US,D,19920916,000000,10.7716,10.9645,10.7488,10.8399,935866.76607772,0
+NSC.US,D,19920917,000000,10.8706,10.9439,10.8192,10.9439,511079.2804644,0
+NSC.US,D,19920918,000000,10.9439,11.0636,10.8953,11.0636,1191607.5008631,0
+NSC.US,D,19920921,000000,11.0873,11.2338,10.9645,10.9873,496633.81997705,0
+NSC.US,D,19920922,000000,11.0171,11.0636,10.8192,10.8399,541533.48422145,0
+NSC.US,D,19920923,000000,10.8399,10.8953,10.6509,10.6509,499755.33291482,0
+NSC.US,D,19920924,000000,10.7261,10.8706,10.7034,10.7261,496240.72559933,0
+NSC.US,D,19920925,000000,10.7716,10.7716,10.6261,10.6509,394337.32395784,0
+NSC.US,D,19920928,000000,10.6034,10.8192,10.6034,10.7261,443139.6372685,0
+NSC.US,D,19920929,000000,10.7488,10.9873,10.7261,10.7974,1146705.8155679,0
+NSC.US,D,19920930,000000,10.7974,10.9873,10.7488,10.9211,907760.0128077,0
+NSC.US,D,19921001,000000,10.9645,11.0873,10.8706,10.9439,949149.11183818,0
+NSC.US,D,19921002,000000,10.9439,10.9439,10.6509,10.7034,617273.3729229,0
+NSC.US,D,19921005,000000,10.6509,10.6509,10.4114,10.5044,1396973.5448268,0
+NSC.US,D,19921006,000000,10.4807,10.6737,10.3886,10.6034,737531.95779573,0
+NSC.US,D,19921007,000000,10.6034,10.6509,10.3886,10.4807,757833.41293325,0
+NSC.US,D,19921008,000000,10.5272,10.6737,10.4807,10.6034,689508.75956278,0
+NSC.US,D,19921009,000000,10.5807,10.6261,10.4114,10.4114,700435.57063306,0
+NSC.US,D,19921012,000000,10.4579,10.6261,10.4579,10.6261,691072.04234514,0
+NSC.US,D,19921013,000000,10.6261,10.8399,10.4807,10.7034,548560.67780166,0
+NSC.US,D,19921014,000000,10.7488,10.9439,10.6261,10.8953,463836.20783453,0
+NSC.US,D,19921015,000000,10.8399,11.0636,10.8399,10.9211,413083.58051613,0
+NSC.US,D,19921016,000000,10.9873,11.1566,10.9645,11.1348,1252510.8557502,0
+NSC.US,D,19921019,000000,11.1348,11.211,11.0408,11.113,924154.77677738,0
+NSC.US,D,19921020,000000,11.1566,11.2773,11.1566,11.211,921813.38944271,0
+NSC.US,D,19921021,000000,11.2565,11.4683,11.2338,11.4683,1203314.4375364,0
+NSC.US,D,19921022,000000,11.5266,11.5266,11.3248,11.4495,864035.5895949,0
+NSC.US,D,19921023,000000,11.4683,11.6721,11.4297,11.6721,1292335.661473,0
+NSC.US,D,19921026,000000,11.6177,12.1027,11.6177,12.0313,904240.35286524,0
+NSC.US,D,19921027,000000,12.0313,12.0541,11.9344,12.0313,685212.0055934,0
+NSC.US,D,19921028,000000,12.0096,12.0096,11.7395,11.8868,1034651.6863576,0
+NSC.US,D,19921029,000000,11.9344,12.0809,11.9086,12.0313,574719.13811473,0
+NSC.US,D,19921030,000000,12.0096,12.0096,11.7395,11.8097,742997.88964436,0
+NSC.US,D,19921102,000000,11.8008,12.0235,11.7325,11.972,764080.48091036,0
+NSC.US,D,19921103,000000,11.9472,12.0017,11.881,11.9472,662567.14207042,0
+NSC.US,D,19921104,000000,11.9472,12.0017,11.6553,11.7117,709811.22522568,0
+NSC.US,D,19921105,000000,11.7325,11.972,11.7325,11.8008,298684.02186964,0
+NSC.US,D,19921106,000000,11.8008,11.8008,11.7117,11.7325,279549.72356059,0
+NSC.US,D,19921109,000000,11.6791,11.9028,11.6553,11.7543,414640.80014615,0
+NSC.US,D,19921110,000000,11.8008,11.8008,11.5098,11.5098,473987.94592868,0
+NSC.US,D,19921111,000000,11.5564,11.6108,11.5098,11.5564,489606.62639685,0
+NSC.US,D,19921112,000000,11.5098,11.5564,11.4129,11.5564,410345.05670216,0
+NSC.US,D,19921113,000000,11.5564,11.6791,11.4129,11.587,606736.62465417,0
+NSC.US,D,19921116,000000,11.587,11.6108,11.4822,11.5356,230356.33692299,0
+NSC.US,D,19921117,000000,11.5564,11.5564,11.2654,11.3417,445876.14003169,0
+NSC.US,D,19921118,000000,11.3417,11.5098,11.3417,11.4406,504831.20196189,0
+NSC.US,D,19921119,000000,11.4406,11.6108,11.4129,11.587,669987.43002835,0
+NSC.US,D,19921120,000000,11.779,12.0719,11.6553,11.9472,1443043.3974759,0
+NSC.US,D,19921123,000000,11.9472,12.0017,11.881,11.972,504052.0868842,0
+NSC.US,D,19921124,000000,11.972,12.3164,11.9472,12.2184,1085406.3347268,0
+NSC.US,D,19921125,000000,12.2184,12.3164,12.1956,12.2402,406050.32378357,0
+NSC.US,D,19921127,000000,12.2936,12.3857,12.2402,12.3629,228796.08571679,0
+NSC.US,D,19921130,000000,12.2936,12.2936,12.0235,12.1956,794923.73694357,0
+NSC.US,D,19921201,000000,12.1956,12.4629,12.1709,12.4629,1042850.0788679,0
+NSC.US,D,19921202,000000,12.4401,12.4629,12.2728,12.3164,612978.64000431,0
+NSC.US,D,19921203,000000,12.2936,12.3629,12.1471,12.1709,642267.70798369,0
+NSC.US,D,19921204,000000,12.2184,12.2402,12.0235,12.0235,343972.7383902,0
+NSC.US,D,19921207,000000,12.0235,12.1956,11.9472,12.1956,526693.91883099,0
+NSC.US,D,19921208,000000,12.1709,12.2728,12.0017,12.2728,891752.28006337,0
+NSC.US,D,19921209,000000,12.2728,12.2936,12.2184,12.2728,624694.67140622,0
+NSC.US,D,19921210,000000,12.1709,12.2936,12.0719,12.2936,557150.14363884,0
+NSC.US,D,19921211,000000,12.2402,12.2936,12.1956,12.2728,464225.26011068,0
+NSC.US,D,19921214,000000,12.2728,12.3164,12.1165,12.1165,411912.3815861,0
+NSC.US,D,19921215,000000,12.0719,12.2936,12.0719,12.1471,590723.83928288,0
+NSC.US,D,19921216,000000,12.0719,12.2402,12.0462,12.1165,791018.05630114,0
+NSC.US,D,19921217,000000,12.1471,12.4885,12.1471,12.3391,1117811.863017,0
+NSC.US,D,19921218,000000,12.3629,12.5846,12.3391,12.5846,1930697.6888142,0
+NSC.US,D,19921221,000000,12.5846,12.5846,12.3164,12.3629,606346.56185262,0
+NSC.US,D,19921222,000000,12.3629,12.4401,12.2402,12.3857,486871.13415905,0
+NSC.US,D,19921223,000000,12.4163,12.5321,12.3629,12.4629,977647.94896054,0
+NSC.US,D,19921224,000000,12.4885,12.5103,12.2936,12.2936,156174.67837694,0
+NSC.US,D,19921228,000000,12.1956,12.3629,12.1956,12.3164,305708.18387367,0
+NSC.US,D,19921229,000000,12.3164,12.3857,12.2184,12.2184,530209.53667188,0
+NSC.US,D,19921230,000000,12.3164,12.3391,12.2402,12.2936,596196.84480926,0
+NSC.US,D,19921231,000000,12.2936,12.2936,11.9472,11.9472,348659.55516112,0
+NSC.US,D,19930104,000000,12.0957,12.1709,12.0235,12.1709,546996.3844939,0
+NSC.US,D,19930105,000000,12.1709,12.3164,12.1165,12.2936,803516.23435693,0
+NSC.US,D,19930106,000000,12.2936,12.4629,12.2936,12.4401,432992.95180131,0
+NSC.US,D,19930107,000000,12.4629,12.5846,12.2728,12.2936,1109612.4599814,0
+NSC.US,D,19930108,000000,12.2936,12.3857,12.2184,12.3391,946020.52522267,0
+NSC.US,D,19930111,000000,12.3391,12.5618,12.2936,12.2936,819521.94605047,0
+NSC.US,D,19930112,000000,12.2402,12.4629,12.1471,12.4629,791018.05630114,0
+NSC.US,D,19930113,000000,12.3391,12.3857,12.2184,12.2936,1034260.6130307,0
+NSC.US,D,19930114,000000,12.2936,12.3391,12.2402,12.3391,997953.44619963,0
+NSC.US,D,19930115,000000,12.3391,12.5103,12.2728,12.4401,1382921.1787172,0
+NSC.US,D,19930118,000000,12.4163,12.4163,12.3164,12.4163,315474.91179323,0
+NSC.US,D,19930119,000000,12.2936,12.3391,12.2402,12.2402,602830.94401173,0
+NSC.US,D,19930120,000000,12.2402,12.2728,11.8255,11.881,925335.07043596,0
+NSC.US,D,19930121,000000,11.8562,11.881,11.7325,11.881,919868.12806194,0
+NSC.US,D,19930122,000000,11.881,11.9254,11.6345,11.881,1317719.0488099,0
+NSC.US,D,19930125,000000,11.881,11.881,11.6791,11.779,644219.03251682,0
+NSC.US,D,19930126,000000,11.9472,12.0017,11.881,11.9028,1213858.2594829,0
+NSC.US,D,19930127,000000,11.6553,11.9028,11.6553,11.8562,990534.1687671,0
+NSC.US,D,19930128,000000,11.8008,12.0957,11.8008,12.0957,816009.35978576,0
+NSC.US,D,19930129,000000,12.1165,12.3164,12.1165,12.3164,586428.0958389,0
+NSC.US,D,19930201,000000,12.355,12.5044,12.355,12.4797,754320.82666854,0
+NSC.US,D,19930202,000000,12.4331,12.6252,12.3787,12.5044,914783.16428633,0
+NSC.US,D,19930203,000000,12.5044,12.728,12.5044,12.728,1364957.0688128,0
+NSC.US,D,19930204,000000,12.6786,13.016,12.6786,12.8943,1124455.056948,0
+NSC.US,D,19930205,000000,12.8241,12.9932,12.7686,12.8943,1118987.1040486,0
+NSC.US,D,19930208,000000,12.8943,12.8943,12.7686,12.7686,596969.8967346,0
+NSC.US,D,19930209,000000,12.728,12.728,12.4539,12.5044,552855.41072025,0
+NSC.US,D,19930210,000000,12.4797,12.6786,12.4797,12.6786,693019.3247767,0
+NSC.US,D,19930211,000000,12.6786,12.926,12.6786,12.8458,739871.32407962,0
+NSC.US,D,19930212,000000,12.8458,13.0388,12.8458,12.9685,1208002.2648328,0
+NSC.US,D,19930216,000000,12.926,12.926,12.4539,12.5044,1128357.7060143,0
+NSC.US,D,19930217,000000,12.4797,12.5756,12.3322,12.355,854268.86167533,0
+NSC.US,D,19930218,000000,12.5044,12.5756,12.3084,12.3787,780483.32908319,0
+NSC.US,D,19930219,000000,12.4015,12.6252,12.3787,12.6252,1166228.1556277,0
+NSC.US,D,19930222,000000,12.5756,12.6478,12.4015,12.4797,1173254.3386825,0
+NSC.US,D,19930223,000000,12.5252,12.5252,12.3084,12.4015,910492.47346931,0
+NSC.US,D,19930224,000000,12.2095,12.7478,12.2095,12.7478,929625.76125297,0
+NSC.US,D,19930225,000000,12.8023,12.8023,12.5756,12.6478,910102.41066776,0
+NSC.US,D,19930226,000000,12.6478,12.6478,12.4539,12.6252,879649.2174361,0
+NSC.US,D,19930301,000000,12.6252,12.6252,12.3787,12.3787,744561.17242673,0
+NSC.US,D,19930302,000000,12.3084,12.6252,12.2798,12.6252,858175.55284316,0
+NSC.US,D,19930303,000000,12.6252,12.7686,12.5994,12.6786,707075.73298789,0
+NSC.US,D,19930304,000000,12.6786,12.8023,12.5994,12.7478,630161.61378023,0
+NSC.US,D,19930305,000000,12.728,12.8458,12.5756,12.7686,985455.26814384,0
+NSC.US,D,19930308,000000,12.7686,13.0388,12.6786,13.0388,665692.69710976,0
+NSC.US,D,19930309,000000,12.9932,13.0704,12.926,13.0388,407224.55428978,0
+NSC.US,D,19930310,000000,13.016,13.0942,12.8943,13.0704,694189.51318134,0
+NSC.US,D,19930311,000000,13.0704,13.0704,12.7686,12.8458,502878.86690338,0
+NSC.US,D,19930312,000000,12.7023,12.7686,12.5756,12.728,803516.23435693,0
+NSC.US,D,19930315,000000,12.7686,12.7686,12.4539,12.5558,721133.15172448,0
+NSC.US,D,19930316,000000,12.5252,12.5756,12.4331,12.5756,573549.96023549,0
+NSC.US,D,19930317,000000,12.5558,12.5558,12.4015,12.4797,1203708.5424395,0
+NSC.US,D,19930318,000000,12.5252,12.6786,12.5252,12.5756,1555095.5056353,0
+NSC.US,D,19930319,000000,12.5994,12.5994,12.5044,12.5044,1073304.2826249,0
+NSC.US,D,19930322,000000,12.4331,12.5252,12.355,12.4539,1415324.6859566,0
+NSC.US,D,19930323,000000,12.4539,12.5756,12.4331,12.5558,609857.12706654,0
+NSC.US,D,19930324,000000,12.5044,12.5756,12.5044,12.5756,685212.0055934,0
+NSC.US,D,19930325,000000,12.5558,12.5756,12.5044,12.5252,654759.82288713,0
+NSC.US,D,19930326,000000,12.4797,12.5558,12.4539,12.4539,290873.67111017,0
+NSC.US,D,19930329,000000,12.4797,12.5558,12.4015,12.5044,374034.85829493,0
+NSC.US,D,19930330,000000,12.4797,12.5044,12.355,12.3787,427914.05117807,0
+NSC.US,D,19930331,000000,12.3787,12.5252,12.3787,12.4331,534117.2383651,0
+NSC.US,D,19930401,000000,12.3787,12.5756,12.3787,12.5252,828111.41188764,0
+NSC.US,D,19930402,000000,12.355,12.3787,12.256,12.3084,915174.23761327,0
+NSC.US,D,19930405,000000,12.4539,12.4797,12.3787,12.4015,516547.23336381,0
+NSC.US,D,19930406,000000,12.4539,12.5252,12.4331,12.4539,1022157.5504034,0
+NSC.US,D,19930407,000000,12.4539,12.4539,12.3787,12.3787,487648.22818597,0
+NSC.US,D,19930408,000000,12.4539,12.4539,12.355,12.4331,484527.72577359,0
+NSC.US,D,19930412,000000,12.4015,12.7478,12.355,12.7478,571988.69850391,0
+NSC.US,D,19930413,000000,12.7478,12.8715,12.728,12.7686,571208.57290081,0
+NSC.US,D,19930414,000000,12.8023,12.8023,12.6478,12.6786,728941.48143316,0
+NSC.US,D,19930415,000000,12.6786,12.8715,12.6252,12.8023,1138896.4753338,0
+NSC.US,D,19930416,000000,12.8241,13.016,12.8023,12.8943,1127575.5593604,0
+NSC.US,D,19930419,000000,12.9458,12.9932,12.8241,12.9932,1017080.6708309,0
+NSC.US,D,19930420,000000,12.9685,13.0388,12.8241,12.8241,889799.94500486,0
+NSC.US,D,19930421,000000,12.8241,12.8458,12.5994,12.5994,763300.35530727,0
+NSC.US,D,19930422,000000,12.5994,12.5994,12.1095,12.1095,1022157.5504034,0
+NSC.US,D,19930423,000000,12.0631,12.2798,12.0096,12.2342,874570.31681285,0
+NSC.US,D,19930426,000000,12.2342,12.2798,11.9394,12.0887,721522.20400063,0
+NSC.US,D,19930427,000000,12.0631,12.0631,11.8868,11.9086,886286.34821475,0
+NSC.US,D,19930428,000000,12.0887,12.1857,11.9394,11.9868,937434.09096166,0
+NSC.US,D,19930429,000000,11.9394,12.0313,11.8868,12.0096,776960.63756455,0
+NSC.US,D,19930430,000000,12.0313,12.2095,12.0096,12.0631,712151.60203496,0
+NSC.US,D,19930503,000000,12.1471,12.1471,11.9028,12.1027,997171.29954575,0
+NSC.US,D,19930504,000000,12.1244,12.3708,12.1244,12.1471,808195.9774501,0
+NSC.US,D,19930505,000000,12.2016,12.2016,12.0462,12.0462,338507.81706698,0
+NSC.US,D,19930506,000000,12.0809,12.1244,12.0462,12.0809,286580.95924237,0
+NSC.US,D,19930507,000000,12.0809,12.1709,12.0235,12.1027,428700.23993351,0
+NSC.US,D,19930510,000000,12.1471,12.248,11.9254,11.9799,707463.77473865,0
+NSC.US,D,19930511,000000,11.9254,12.1027,11.9028,12.0809,756272.15120167,0
+NSC.US,D,19930512,000000,12.1027,12.2016,12.0462,12.2016,336167.44025769,0
+NSC.US,D,19930513,000000,12.2016,12.2254,12.0462,12.1244,452122.1974834,0
+NSC.US,D,19930514,000000,12.1244,12.1471,12.0235,12.0809,458758.31773667,0
+NSC.US,D,19930517,000000,12.1471,12.1471,12.0462,12.0809,840995.61064341,0
+NSC.US,D,19930518,000000,12.0809,12.0809,11.8562,11.9254,501319.62622257,0
+NSC.US,D,19930519,000000,11.9254,12.0017,11.7255,12.0017,910883.54679625,0
+NSC.US,D,19930520,000000,11.9799,12.3708,11.9472,12.2728,1282577.0177565,0
+NSC.US,D,19930521,000000,12.3253,12.349,12.2016,12.248,859348.77282397,0
+NSC.US,D,19930524,000000,12.2728,12.2996,12.0462,12.1244,606736.62465417,0
+NSC.US,D,19930525,000000,12.1471,12.1709,12.0235,12.0462,636407.67123195,0
+NSC.US,D,19930526,000000,12.0462,12.4469,12.0462,12.3925,746511.48643446,0
+NSC.US,D,19930527,000000,12.3708,12.4233,12.349,12.3708,527866.12828641,0
+NSC.US,D,19930528,000000,12.3253,12.3708,12.2254,12.2728,334214.09467377,0
+NSC.US,D,19930601,000000,12.3253,12.5252,12.2728,12.5252,653587.6134317,0
+NSC.US,D,19930602,000000,12.4717,12.6162,12.4469,12.5697,441190.33378616,0
+NSC.US,D,19930603,000000,12.5252,12.5252,12.1709,12.2254,849587.09753137,0
+NSC.US,D,19930604,000000,12.1471,12.4233,12.1027,12.349,707463.77473865,0
+NSC.US,D,19930607,000000,12.3708,12.6934,12.3253,12.6478,889799.94500486,0
+NSC.US,D,19930608,000000,12.6478,12.6478,12.4717,12.4975,1058466.7382852,0
+NSC.US,D,19930609,000000,12.5252,12.7191,12.5252,12.5914,630161.61378023,0
+NSC.US,D,19930610,000000,12.5914,12.5914,12.5479,12.5697,848804.95087749,0
+NSC.US,D,19930611,000000,12.6478,12.6696,12.5697,12.5697,417380.3344855,0
+NSC.US,D,19930614,000000,12.5697,12.6162,12.3708,12.4469,438062.75769603,0
+NSC.US,D,19930615,000000,12.4717,12.5252,12.3925,12.4469,359203.37710761,0
+NSC.US,D,19930616,000000,12.4233,12.4975,12.3925,12.4717,586827.25336898,0
+NSC.US,D,19930617,000000,12.5252,12.6162,12.4975,12.6162,670378.50335529,0
+NSC.US,D,19930618,000000,12.5252,12.5697,12.4975,12.5252,1200978.1028287,0
+NSC.US,D,19930621,000000,12.6478,12.6478,12.4469,12.5697,657099.18917102,0
+NSC.US,D,19930622,000000,12.5697,12.5914,12.4975,12.5697,1129136.821092,0
+NSC.US,D,19930623,000000,12.5252,12.7191,12.5252,12.5697,932745.25313996,0
+NSC.US,D,19930624,000000,12.5252,12.6478,12.5252,12.5697,561834.93935897,0
+NSC.US,D,19930625,000000,12.6162,12.6934,12.5252,12.6162,363496.08897541,0
+NSC.US,D,19930628,000000,12.6696,12.918,12.6696,12.8151,926888.24796439,0
+NSC.US,D,19930629,000000,12.8151,12.8151,12.7191,12.7686,405663.2925582,0
+NSC.US,D,19930630,000000,12.7933,12.8943,12.7933,12.8943,409951.96232444,0
+NSC.US,D,19930701,000000,12.8943,13.0388,12.8943,13.016,1041289.8276617,0
+NSC.US,D,19930702,000000,12.9596,12.9932,12.7933,12.8369,494291.42211698,0
+NSC.US,D,19930706,000000,12.8943,12.8943,12.4975,12.4975,605178.39449876,0
+NSC.US,D,19930707,000000,12.4975,12.5252,12.3253,12.3253,935866.76607772,0
+NSC.US,D,19930708,000000,12.3708,12.6162,12.2728,12.6162,742997.88964436,0
+NSC.US,D,19930709,000000,12.5914,12.5914,12.3708,12.4975,404490.07257739,0
+NSC.US,D,19930712,000000,12.4975,12.4975,12.3253,12.3708,383015.39745905,0
+NSC.US,D,19930713,000000,12.248,12.4975,12.248,12.4717,363496.08897541,0
+NSC.US,D,19930714,000000,12.4717,12.6478,12.4717,12.6478,912053.73520089,0
+NSC.US,D,19930715,000000,12.5914,12.6696,12.5252,12.6162,264712.17922091,0
+NSC.US,D,19930716,000000,12.6478,12.6696,12.5479,12.5697,525912.7827025,0
+NSC.US,D,19930719,000000,12.6162,12.6162,12.3925,12.4233,400976.47578728,0
+NSC.US,D,19930720,000000,12.4717,12.4717,12.349,12.4469,615326.09049135,0
+NSC.US,D,19930721,000000,12.4469,12.4469,12.2728,12.2996,715275.13602352,0
+NSC.US,D,19930722,000000,12.2996,12.349,12.1709,12.1709,580186.08048875,0
+NSC.US,D,19930723,000000,12.1709,12.4717,12.1709,12.4469,364663.24580387,0
+NSC.US,D,19930726,000000,12.4717,12.5252,12.4469,12.4717,683652.76491261,0
+NSC.US,D,19930727,000000,12.4717,12.4717,12.3925,12.3925,656324.11619488,0
+NSC.US,D,19930728,000000,12.3925,12.5914,12.3925,12.4233,421666.98320095,0
+NSC.US,D,19930729,000000,12.4233,12.5479,12.4233,12.4975,605563.40467335,0
+NSC.US,D,19930730,000000,12.5252,12.8151,12.5252,12.7933,828503.49573997,0
+NSC.US,D,19930802,000000,12.7389,12.918,12.6855,12.8626,705901.50248168,0
+NSC.US,D,19930803,000000,12.8151,12.918,12.6855,12.7389,1047925.9479149,0
+NSC.US,D,19930804,000000,12.7617,12.8626,12.6855,12.8151,684041.81718876,0
+NSC.US,D,19930805,000000,12.7617,12.7845,12.7389,12.7389,532552.94505734,0
+NSC.US,D,19930806,000000,12.7389,12.7617,12.6162,12.6618,646170.35704995,0
+NSC.US,D,19930809,000000,12.6618,12.8626,12.642,12.7389,714885.07322197,0
+NSC.US,D,19930810,000000,12.7617,12.8151,12.7191,12.8151,523967.52132173,0
+NSC.US,D,19930811,000000,12.7389,12.8151,12.7389,12.7845,672721.91174075,0
+NSC.US,D,19930812,000000,12.8369,12.8369,12.7845,12.8151,849195.01367904,0
+NSC.US,D,19930813,000000,12.8626,12.9854,12.8151,12.9854,759007.64343947,0
+NSC.US,D,19930816,000000,12.9408,12.9854,12.918,12.9596,490776.81480149,0
+NSC.US,D,19930817,000000,13.016,13.4158,12.9854,13.3624,1504346.9204185,0
+NSC.US,D,19930818,000000,13.3624,13.4623,13.3168,13.4623,816791.50643963,0
+NSC.US,D,19930819,000000,13.5603,13.8859,13.4861,13.8859,1327869.7763787,0
+NSC.US,D,19930820,000000,13.8859,13.8859,13.5603,13.6087,913226.95518171,0
+NSC.US,D,19930823,000000,13.5603,13.6375,13.5375,13.5603,845292.36461278,0
+NSC.US,D,19930824,000000,13.5851,13.5851,13.5167,13.5851,718786.71176284,0
+NSC.US,D,19930825,000000,13.6087,13.8651,13.5851,13.8423,822648.5116152,0
+NSC.US,D,19930826,000000,13.8423,13.9057,13.8076,13.8859,482577.41176586,0
+NSC.US,D,19930827,000000,13.8651,13.8651,13.7107,13.8423,473987.94592868,0
+NSC.US,D,19930830,000000,13.8651,13.8651,13.7107,13.7582,915564.30041481,0
+NSC.US,D,19930831,000000,13.7354,13.9363,13.7107,13.9363,1188481.9458237,0
+NSC.US,D,19930901,000000,13.9057,13.9057,13.7582,13.7582,1246654.8611001,0
+NSC.US,D,19930902,000000,13.7582,13.7582,13.4623,13.5375,858959.72054781,0
+NSC.US,D,19930903,000000,13.5603,13.5851,13.4861,13.5167,573549.96023549,0
+NSC.US,D,19930907,000000,13.5167,13.5167,13.3396,13.3624,409951.96232444,0
+NSC.US,D,19930908,000000,13.3624,13.3624,13.2862,13.3168,539969.1909137,0
+NSC.US,D,19930909,000000,13.2862,13.3624,13.2634,13.3396,394729.40781017,0
+NSC.US,D,19930910,000000,13.2862,13.3624,13.2139,13.3396,690289.89569126,0
+NSC.US,D,19930913,000000,13.3396,13.6375,13.3396,13.6375,351783.08914968,0
+NSC.US,D,19930914,000000,13.5603,13.5851,13.4158,13.4376,353735.4242082,0
+NSC.US,D,19930915,000000,13.3842,13.6632,13.2397,13.6632,630551.67658178,0
+NSC.US,D,19930916,000000,13.5603,13.6087,13.3396,13.3624,460711.66332058,0
+NSC.US,D,19930917,000000,13.1843,13.3168,13.1843,13.3168,1660904.5879193,0
+NSC.US,D,19930920,000000,13.3168,13.3396,13.2397,13.2634,625863.84928547,0
+NSC.US,D,19930921,000000,13.2634,13.2862,12.9596,13.1189,915957.39479255,0
+NSC.US,D,19930922,000000,13.1625,13.3842,13.1625,13.3624,840607.56889265,0
+NSC.US,D,19930923,000000,13.4376,13.5375,13.3842,13.5375,1005760.7653829,0
+NSC.US,D,19930924,000000,13.5167,13.6632,13.4158,13.6375,537240.77235365,0
+NSC.US,D,19930927,000000,13.6375,13.7354,13.5851,13.7354,587604.34739589,0
+NSC.US,D,19930928,000000,13.782,13.782,13.6087,13.6632,587217.31617053,0
+NSC.US,D,19930929,000000,13.6375,13.6632,13.5851,13.6632,671936.73351069,0
+NSC.US,D,19930930,000000,13.6632,13.7107,13.5851,13.6087,908540.13841079,0
+NSC.US,D,19931001,000000,13.6087,13.6375,13.5167,13.6375,581356.2688934,0
+NSC.US,D,19931004,000000,13.6087,13.6375,13.5603,13.5851,522401.20696319,0
+NSC.US,D,19931005,000000,13.6087,13.6375,13.5851,13.6087,922987.61994892,0
+NSC.US,D,19931006,000000,13.6087,13.6087,13.4158,13.4376,511467.32221516,0
+NSC.US,D,19931007,000000,13.3842,13.4376,13.2397,13.2634,812102.66861793,0
+NSC.US,D,19931008,000000,13.2139,13.2397,13.1189,13.1625,1072914.2198234,0
+NSC.US,D,19931011,000000,13.1625,13.1843,13.1625,13.1843,552855.41072025,0
+NSC.US,D,19931012,000000,13.1843,13.2139,13.0863,13.1625,858567.63669549,0
+NSC.US,D,19931013,000000,13.1189,13.1189,12.9854,12.9854,1148662.192728,0
+NSC.US,D,19931014,000000,13.016,13.0635,12.8873,12.9408,513419.65727368,0
+NSC.US,D,19931015,000000,12.9408,13.2397,12.8873,13.1377,1013959.1578932,0
+NSC.US,D,19931018,000000,13.1843,13.4623,13.1625,13.4623,498974.19678634,0
+NSC.US,D,19931019,000000,13.4158,13.5603,13.3624,13.5603,764859.59598806,0
+NSC.US,D,19931020,000000,13.5167,13.5375,13.3624,13.4158,977647.94896054,0
+NSC.US,D,19931021,000000,13.4623,13.4623,13.0635,13.4376,508346.81980279,0
+NSC.US,D,19931022,000000,13.4861,13.4861,13.2634,13.3168,640319.41502674,0
+NSC.US,D,19931025,000000,13.2634,13.4158,13.1843,13.4158,389261.45491077,0
+NSC.US,D,19931026,000000,13.4376,13.7354,13.3624,13.7354,850761.32803758,0
+NSC.US,D,19931027,000000,13.7354,13.7354,13.5167,13.5375,438062.75769603,0
+NSC.US,D,19931028,000000,13.5375,13.5851,13.4861,13.5375,502485.77252565,0
+NSC.US,D,19931029,000000,13.5167,13.5603,13.2139,13.2139,591508.00698755,0
+NSC.US,D,19931101,000000,13.206,13.4861,13.206,13.4623,552855.41072025,0
+NSC.US,D,19931102,000000,13.3842,13.4861,13.3109,13.4861,621574.16899384,0
+NSC.US,D,19931103,000000,13.4296,13.4296,13.1625,13.206,715665.19882507,0
+NSC.US,D,19931104,000000,13.1625,13.2862,13.1625,13.1843,709026.04699563,0
+NSC.US,D,19931105,000000,13.1625,13.2297,13.111,13.1625,549341.81393015,0
+NSC.US,D,19931108,000000,13.1625,13.2297,13.111,13.1843,297900.86469037,0
+NSC.US,D,19931109,000000,13.2297,13.2634,13.111,13.1625,649684.96436544,0
+NSC.US,D,19931110,000000,13.206,13.3624,13.1318,13.2634,1153343.9568719,0
+NSC.US,D,19931111,000000,13.3109,13.3307,13.206,13.2634,887845.58889555,0
+NSC.US,D,19931112,000000,13.2634,13.5375,13.2634,13.5375,484918.79910053,0
+NSC.US,D,19931115,000000,13.5375,13.6632,13.4623,13.5098,779700.17190392,0
+NSC.US,D,19931116,000000,13.5375,13.5375,13.4623,13.5098,940557.62495022,0
+NSC.US,D,19931117,000000,13.4623,13.5098,13.3842,13.3842,536457.61517438,0
+NSC.US,D,19931118,000000,13.3307,13.4861,13.2634,13.4861,484142.71559901,0
+NSC.US,D,19931119,000000,13.4623,13.5098,13.4078,13.4861,711762.54975881,0
+NSC.US,D,19931122,000000,13.4078,13.6375,13.4078,13.5375,629384.51975332,0
+NSC.US,D,19931123,000000,13.6087,13.6087,13.5375,13.5375,840995.61064341,0
+NSC.US,D,19931124,000000,13.5375,13.6087,13.5098,13.5603,513419.65727368,0
+NSC.US,D,19931126,000000,13.5851,13.6375,13.5603,13.6375,130407.29139081,0
+NSC.US,D,19931129,000000,13.6375,13.7107,13.5603,13.6375,348270.50288497,0
+NSC.US,D,19931130,000000,13.5851,13.8651,13.5098,13.6087,614542.93331207,0
+NSC.US,D,19931201,000000,13.6375,13.6632,13.4078,13.5098,357248.01047291,0
+NSC.US,D,19931202,000000,13.4861,13.6879,13.4861,13.6632,355687.75926672,0
+NSC.US,D,19931203,000000,13.6879,13.6879,13.5603,13.6087,217081.06484028,0
+NSC.US,D,19931206,000000,13.6632,13.7354,13.4296,13.5098,349825.7014642,0
+NSC.US,D,19931207,000000,13.4623,13.6375,13.4623,13.6375,166323.38489492,0
+NSC.US,D,19931208,000000,13.6375,13.8859,13.6375,13.8859,465009.42781535,0
+NSC.US,D,19931209,000000,14.062,14.1372,13.9611,14.0175,1215810.5945414,0
+NSC.US,D,19931210,000000,14.0402,14.0402,13.8423,13.9115,454075.54306732,0
+NSC.US,D,19931213,000000,13.8859,14.2401,13.8859,14.2401,1867443.8518638,0
+NSC.US,D,19931214,000000,14.2154,14.3599,14.1906,14.2629,983895.01693765,0
+NSC.US,D,19931215,000000,14.2629,14.537,14.2401,14.4143,1505121.9933946,0
+NSC.US,D,19931216,000000,14.4143,14.4628,14.3371,14.3599,1320446.4568445,0
+NSC.US,D,19931217,000000,14.3371,14.3599,14.2401,14.2629,974131.32059426,0
+NSC.US,D,19931220,000000,14.3133,14.3371,14.2629,14.2915,459539.45386515,0
+NSC.US,D,19931221,000000,14.2401,14.44,14.2401,14.3599,635232.43020035,0
+NSC.US,D,19931222,000000,14.4628,14.4904,14.3133,14.4904,673496.98471689,0
+NSC.US,D,19931223,000000,14.4904,14.4904,14.3599,14.3599,475941.29151259,0
+NSC.US,D,19931227,000000,14.44,14.4628,14.3925,14.4628,179987.70925378,0
+NSC.US,D,19931228,000000,14.4143,14.44,14.3925,14.44,161635.55759861,0
+NSC.US,D,19931229,000000,14.44,14.44,14.2915,14.4143,479843.94057885,0
+NSC.US,D,19931230,000000,14.3599,14.3925,14.2401,14.2401,449000.68454563,0
+NSC.US,D,19931231,000000,14.2154,14.3599,14.163,14.163,378330.60173891,0
+NSC.US,D,19940103,000000,14.1114,14.1114,13.8651,13.8859,817182.57976658,0
+NSC.US,D,19940104,000000,13.9363,14.0402,13.8423,14.0175,746902.55976139,0
+NSC.US,D,19940105,000000,13.9611,14.3133,13.9611,14.2401,972570.05886268,0
+NSC.US,D,19940106,000000,14.2629,14.4628,14.2401,14.44,1127575.5593604,0
+NSC.US,D,19940107,000000,14.44,14.4628,14.3599,14.3925,441581.4071131,0
+NSC.US,D,19940110,000000,14.3925,14.6647,14.3133,14.6647,1104148.5491835,0
+NSC.US,D,19940111,000000,14.6152,14.6647,14.4904,14.5112,949926.2058651,0
+NSC.US,D,19940112,000000,14.537,14.633,14.44,14.633,401755.59086499,0
+NSC.US,D,19940113,000000,14.5934,14.6152,14.4628,14.4904,239726.93888865,0
+NSC.US,D,19940114,000000,14.4904,14.7389,14.44,14.633,524353.54202171,0
+NSC.US,D,19940117,000000,14.6152,14.6647,14.4904,14.5706,509515.99768203,0
+NSC.US,D,19940118,000000,14.5706,14.7151,14.537,14.5934,616495.26837059,0
+NSC.US,D,19940119,000000,14.633,14.8656,14.5934,14.8656,728552.42915701,0
+NSC.US,D,19940120,000000,14.8338,14.8338,14.7695,14.7695,614155.9020867,0
+NSC.US,D,19940121,000000,14.7933,14.7933,14.6647,14.7933,846854.63686975,0
+NSC.US,D,19940124,000000,14.8338,15.0139,14.7933,14.8656,871060.76212431,0
+NSC.US,D,19940125,000000,14.815,14.815,14.6152,14.7151,627431.17416941,0
+NSC.US,D,19940126,000000,14.6152,14.7695,14.6152,14.7695,587995.42072284,0
+NSC.US,D,19940127,000000,14.7389,14.7695,14.537,14.5706,735188.54941028,0
+NSC.US,D,19940128,000000,14.537,14.6152,14.4904,14.5706,595021.60377764,0
+NSC.US,D,19940131,000000,14.6152,14.915,14.5855,14.8932,991704.35717173,0
+NSC.US,D,19940201,000000,14.8338,14.8932,14.6587,14.7151,537240.77235365,0
+NSC.US,D,19940202,000000,14.7389,14.8576,14.7151,14.8338,385746.84759527,0
+NSC.US,D,19940203,000000,14.7389,14.7389,14.5637,14.6825,781649.47538626,0
+NSC.US,D,19940204,000000,14.633,14.6587,14.5044,14.537,572377.75078006,0
+NSC.US,D,19940207,000000,14.4628,14.5855,14.4628,14.537,592679.20591758,0
+NSC.US,D,19940208,000000,14.537,14.537,14.3055,14.3055,439631.09310537,0
+NSC.US,D,19940209,000000,14.3599,14.3599,14.1056,14.2629,701221.7593885,0
+NSC.US,D,19940210,000000,14.2629,14.2827,14.1274,14.1274,575892.35809556,0
+NSC.US,D,19940211,000000,14.0848,14.2629,13.9769,14.1056,477891.60552033,0
+NSC.US,D,19940214,000000,14.1274,14.1274,13.9769,14.1056,464225.26011068,0
+NSC.US,D,19940215,000000,14.1847,14.3301,14.154,14.3301,574719.13811473,0
+NSC.US,D,19940216,000000,14.3846,14.4064,14.3055,14.3599,401361.48596187,0
+NSC.US,D,19940217,000000,14.3599,14.3599,13.9521,14.1056,690289.89569126,0
+NSC.US,D,19940218,000000,14.1056,14.2332,14.0551,14.1847,826161.09787991,0
+NSC.US,D,19940222,000000,14.2075,14.3599,14.154,14.2827,518106.4740446,0
+NSC.US,D,19940223,000000,14.3055,14.44,14.0848,14.1274,706687.69123713,0
+NSC.US,D,19940224,000000,14.0848,14.1274,13.7978,13.7978,465790.56394383,0
+NSC.US,D,19940225,000000,13.7512,13.9284,13.7512,13.8779,709421.16242414,0
+NSC.US,D,19940228,000000,13.9284,14.1056,13.8987,13.9521,380282.93679744,0
+NSC.US,D,19940301,000000,13.9521,13.9769,13.7978,13.9769,851537.4115391,0
+NSC.US,D,19940302,000000,13.9284,13.9284,13.7236,13.773,817568.60046655,0
+NSC.US,D,19940303,000000,13.7512,13.7512,13.5019,13.5771,852708.61046914,0
+NSC.US,D,19940304,000000,13.6207,13.773,13.5455,13.7236,795315.82079591,0
+NSC.US,D,19940307,000000,13.773,13.8987,13.6543,13.6543,1047925.9479149,0
+NSC.US,D,19940308,000000,13.6543,13.8779,13.6009,13.8591,682867.58668255,0
+NSC.US,D,19940309,000000,13.7978,13.8591,13.6543,13.7236,553248.50509797,0
+NSC.US,D,19940310,000000,13.7512,13.7512,13.5455,13.681,2069303.3727152,0
+NSC.US,D,19940311,000000,13.7038,13.773,13.6009,13.7236,864816.72572338,0
+NSC.US,D,19940314,000000,13.7236,13.7978,13.681,13.773,963593.56180014,0
+NSC.US,D,19940315,000000,13.7236,13.7978,13.6543,13.7038,544263.92383229,0
+NSC.US,D,19940316,000000,13.6543,13.7512,13.5237,13.7512,662179.10031966,0
+NSC.US,D,19940317,000000,13.7038,13.7978,13.6543,13.7038,864420.59976948,0
+NSC.US,D,19940318,000000,13.6543,13.7512,13.5771,13.7236,1751879.1574397,0
+NSC.US,D,19940321,000000,13.7512,13.773,13.6009,13.6543,1001071.9275612,0
+NSC.US,D,19940322,000000,13.7038,13.7512,13.5771,13.5771,1136945.1508007,0
+NSC.US,D,19940323,000000,13.5771,13.7038,13.5455,13.5771,687950.52940737,0
+NSC.US,D,19940324,000000,13.6009,13.681,13.5455,13.681,691852.16794824,0
+NSC.US,D,19940325,000000,13.681,13.7236,13.6207,13.6207,551683.20126483,0
+NSC.US,D,19940328,000000,13.681,13.7038,13.4781,13.6009,816401.44363808,0
+NSC.US,D,19940329,000000,13.5455,13.5771,13.1911,13.303,850363.1810329,0
+NSC.US,D,19940330,000000,13.303,13.4445,13.1437,13.1437,1178331.218255,0
+NSC.US,D,19940331,000000,13.2209,13.2209,12.6934,13.0704,1212293.9661752,0
+NSC.US,D,19940404,000000,12.918,12.9932,12.6618,12.7389,1886580.1712236,0
+NSC.US,D,19940405,000000,12.8943,12.9932,12.8151,12.8151,1811225.2926968,0
+NSC.US,D,19940406,000000,12.8369,12.8943,12.8151,12.8151,1502780.6060599,0
+NSC.US,D,19940407,000000,12.8151,12.8151,12.642,12.7191,903857.36374144,0
+NSC.US,D,19940408,000000,12.6934,12.7191,12.5846,12.6934,745341.29802981,0
+NSC.US,D,19940411,000000,12.6934,12.7389,12.5618,12.6934,842946.93517654,0
+NSC.US,D,19940412,000000,12.642,12.6618,12.4885,12.539,716835.38722971,0
+NSC.US,D,19940413,000000,12.5153,12.5618,12.4094,12.539,804687.43328697,0
+NSC.US,D,19940414,000000,12.4885,12.5153,12.3629,12.4094,843729.08183042,0
+NSC.US,D,19940415,000000,12.2856,12.6934,12.2856,12.6934,1330209.1426625,0
+NSC.US,D,19940418,000000,12.6162,12.6618,12.4401,12.4629,1537918.5950118,0
+NSC.US,D,19940419,000000,12.4401,12.4401,12.0887,12.2342,1251345.7199725,0
+NSC.US,D,19940420,000000,12.2342,12.3391,12.1095,12.2342,1945926.3064808,0
+NSC.US,D,19940421,000000,12.264,12.5153,12.2342,12.5153,1797561.9788634,0
+NSC.US,D,19940422,000000,12.5846,12.642,12.4885,12.4885,651633.25732239,0
+NSC.US,D,19940425,000000,12.5153,12.6618,12.5153,12.642,894094.67792345,0
+NSC.US,D,19940426,000000,12.6618,12.8369,12.6618,12.7617,684824.97436803,0
+NSC.US,D,19940428,000000,12.7617,12.8943,12.6934,12.7389,1012786.9484377,0
+NSC.US,D,19940429,000000,12.7191,12.9685,12.7191,12.918,1358319.9380342,0
+NSC.US,D,19940502,000000,12.8626,12.9932,12.8369,12.9408,1380573.7282302,0
+NSC.US,D,19940503,000000,12.9596,12.9932,12.8873,12.8873,844512.23900969,0
+NSC.US,D,19940504,000000,12.8626,12.8626,12.6855,12.734,977257.88615899,0
+NSC.US,D,19940505,000000,12.6855,12.7617,12.6548,12.7112,647340.54545459,0
+NSC.US,D,19940506,000000,12.6548,12.7617,12.5846,12.6855,823427.6266929,0
+NSC.US,D,19940509,000000,12.6548,12.6855,12.5321,12.5558,635232.43020035,0
+NSC.US,D,19940510,000000,12.5103,12.5846,12.3787,12.4797,696533.93209219,0
+NSC.US,D,19940511,000000,12.4331,12.4331,12.248,12.3787,1180286.5848897,0
+NSC.US,D,19940512,000000,12.3787,12.4539,12.3253,12.355,895267.89790426,0
+NSC.US,D,19940513,000000,12.3787,12.4015,12.248,12.3787,1154901.1765019,0
+NSC.US,D,19940516,000000,12.2798,12.355,12.1778,12.355,694974.6914114,0
+NSC.US,D,19940517,000000,12.3253,12.4539,12.3253,12.4331,671551.72333611,0
+NSC.US,D,19940518,000000,12.4331,12.6855,12.4015,12.6083,3025869.7409352,0
+NSC.US,D,19940519,000000,12.6083,12.8626,12.6083,12.7845,2201267.883736,0
+NSC.US,D,19940520,000000,12.8369,12.9408,12.7845,12.7845,1009661.3933984,0
+NSC.US,D,19940523,000000,12.734,12.8626,12.7112,12.7112,870277.60494504,0
+NSC.US,D,19940524,000000,12.7617,13.0388,12.7617,12.9408,901515.97640677,0
+NSC.US,D,19940525,000000,12.8369,12.918,12.8369,12.8626,819129.86219813,0
+NSC.US,D,19940526,000000,12.8873,13.016,12.8626,12.9408,282671.23649836,0
+NSC.US,D,19940527,000000,12.918,13.1189,12.918,13.1189,463836.20783453,0
+NSC.US,D,19940531,000000,13.0942,13.0942,12.9596,12.9596,479843.94057885,0
+NSC.US,D,19940601,000000,12.918,13.0942,12.8626,13.0388,750025.08322456,0
+NSC.US,D,19940602,000000,13.0942,13.1703,13.0704,13.0942,539583.17021372,0
+NSC.US,D,19940603,000000,13.1189,13.1377,13.0704,13.1189,604391.19521792,0
+NSC.US,D,19940606,000000,13.1703,13.2723,13.0942,13.0942,691852.16794824,0
+NSC.US,D,19940607,000000,13.0942,13.1189,13.0388,13.0942,486871.13415905,0
+NSC.US,D,19940608,000000,13.0388,13.1189,13.016,13.1189,428700.23993351,0
+NSC.US,D,19940609,000000,13.0704,13.1189,13.016,13.1189,607906.81305881,0
+NSC.US,D,19940610,000000,13.1189,13.1911,13.0942,13.1703,494681.48491853,0
+NSC.US,D,19940613,000000,13.1703,13.2941,13.1703,13.2941,429477.33396043,0
+NSC.US,D,19940614,000000,13.3218,13.7304,13.3218,13.681,1210739.7781213,0
+NSC.US,D,19940615,000000,13.6207,13.6207,13.2723,13.2723,729333.5652855,0
+NSC.US,D,19940616,000000,13.2139,13.4445,13.2139,13.4445,413083.58051613,0
+NSC.US,D,19940617,000000,13.5019,13.5523,13.3702,13.4218,1400876.193893,0
+NSC.US,D,19940620,000000,13.2941,13.3702,13.1911,13.1911,461883.872776,0
+NSC.US,D,19940621,000000,13.1911,13.1911,13.016,13.0704,591508.00698755,0
+NSC.US,D,19940622,000000,13.0942,13.2139,13.0942,13.1377,310396.01116998,0
+NSC.US,D,19940623,000000,13.1189,13.1911,12.9408,12.9408,541923.547023,0
+NSC.US,D,19940624,000000,12.9596,12.9932,12.8369,12.8873,692242.23074978,0
+NSC.US,D,19940627,000000,12.918,13.016,12.8369,13.016,389654.54928849,0
+NSC.US,D,19940628,000000,13.2485,13.2723,12.8873,12.8873,922596.54662199,0
+NSC.US,D,19940629,000000,12.9408,13.016,12.8626,12.8873,382627.35570829,0
+NSC.US,D,19940630,000000,13.016,13.016,12.8091,12.8369,562226.01268591,0
+NSC.US,D,19940701,000000,12.8369,13.016,12.8091,13.016,526305.87708023,0
+NSC.US,D,19940705,000000,12.9596,13.016,12.8873,12.918,317424.21527557,0
+NSC.US,D,19940706,000000,12.8626,13.016,12.8369,12.9932,276820.29447516,0
+NSC.US,D,19940707,000000,13.016,13.016,12.8626,12.8873,331869.67576292,0
+NSC.US,D,19940708,000000,12.8626,13.0942,12.8626,13.016,541147.46352148,0
+NSC.US,D,19940711,000000,13.0388,13.0704,12.8873,12.918,637581.90173817,0
+NSC.US,D,19940712,000000,12.8873,12.9408,12.7617,12.9408,397458.83689561,0
+NSC.US,D,19940713,000000,12.9408,12.9932,12.8626,12.926,712931.72763806,0
+NSC.US,D,19940714,000000,12.8873,13.0942,12.8873,12.9932,404881.14590432,0
+NSC.US,D,19940715,000000,12.8369,13.0942,12.8369,13.0942,839828.45381495,0
+NSC.US,D,19940718,000000,13.1377,13.1703,13.0942,13.1703,1303660.6195479,0
+NSC.US,D,19940719,000000,13.2139,13.2723,13.1377,13.1377,542311.58877376,0
+NSC.US,D,19940720,000000,13.1911,13.1911,13.0704,13.1189,709421.16242414,0
+NSC.US,D,19940721,000000,13.0942,13.2139,13.0942,13.1703,1007711.0793907,0
+NSC.US,D,19940722,000000,13.2723,13.3456,13.1377,13.1377,1053001.816962,0
+NSC.US,D,19940725,000000,13.1189,13.1911,13.1189,13.1703,843729.08183042,0
+NSC.US,D,19940726,000000,13.1703,13.1703,13.1377,13.1703,402540.76909504,0
+NSC.US,D,19940727,000000,13.1377,13.1703,13.0388,13.0388,1444216.6174567,0
+NSC.US,D,19940728,000000,13.016,13.0704,12.9596,13.0388,1013572.1266678,0
+NSC.US,D,19940729,000000,13.0388,13.0388,12.8091,12.8369,1020987.3619988,0
+NSC.US,D,19940801,000000,12.8873,12.9408,12.8091,12.9408,1093218.7065371,0
+NSC.US,D,19940802,000000,12.9408,13.1189,12.9091,13.0942,454851.62656884,0
+NSC.US,D,19940803,000000,13.1189,13.4445,13.0388,13.0635,1121716.533134,0
+NSC.US,D,19940804,000000,13.0388,13.0635,12.9408,12.9596,618448.61395451,0
+NSC.US,D,19940805,000000,12.9091,12.9091,12.6548,12.7023,352174.16247662,0
+NSC.US,D,19940808,000000,12.734,12.734,12.5994,12.6252,430648.53289046,0
+NSC.US,D,19940809,000000,12.6252,12.7557,12.5756,12.7557,350221.8274181,0
+NSC.US,D,19940810,000000,12.7023,12.8626,12.7023,12.8626,813271.84649718,0
+NSC.US,D,19940811,000000,12.8626,12.8626,12.6252,12.6786,287356.03221849,0
+NSC.US,D,19940812,000000,12.6252,12.8299,12.5994,12.6786,358424.26202991,0
+NSC.US,D,19940815,000000,12.7023,12.7023,12.5756,12.5756,353735.4242082,0
+NSC.US,D,19940816,000000,12.5756,12.7765,12.5756,12.7765,895267.89790426,0
+NSC.US,D,19940817,000000,12.8299,12.9408,12.8091,12.8299,1270865.0284561,0
+NSC.US,D,19940818,000000,12.8299,12.8299,12.5756,12.5756,691457.05251972,0
+NSC.US,D,19940819,000000,12.5756,12.5756,12.3708,12.4233,805858.632217,0
+NSC.US,D,19940822,000000,12.4717,12.4717,12.3708,12.3708,1233381.6100681,0
+NSC.US,D,19940823,000000,12.4233,12.4469,12.3708,12.3708,1208783.4009612,0
+NSC.US,D,19940824,000000,12.4233,12.734,12.4233,12.734,1193167.7520692,0
+NSC.US,D,19940825,000000,12.734,12.8091,12.6786,12.734,884336.03420702,0
+NSC.US,D,19940826,000000,12.8299,12.9091,12.7765,12.8873,863251.42189023,0
+NSC.US,D,19940829,000000,12.9408,13.016,12.8873,12.9091,537627.80357902,0
+NSC.US,D,19940830,000000,12.9408,12.9408,12.8626,12.9408,1104928.6747867,0
+NSC.US,D,19940831,000000,12.9408,13.2139,12.9408,13.2139,1267349.4106152,0
+NSC.US,D,19940901,000000,13.1703,13.1911,13.0635,13.0942,746902.55976139,0
+NSC.US,D,19940902,000000,13.1911,13.2139,12.9596,13.1377,427914.05117807,0
+NSC.US,D,19940906,000000,13.1377,13.1377,12.9596,13.016,489606.62639685,0
+NSC.US,D,19940907,000000,12.9854,13.016,12.8626,12.8626,351002.96354659,0
+NSC.US,D,19940908,000000,12.9091,13.0942,12.8299,12.8873,399417.23510649,0
+NSC.US,D,19940909,000000,12.8626,12.8626,12.6548,12.7023,711762.54975881,0
+NSC.US,D,19940912,000000,12.734,12.7557,12.5756,12.5756,760178.8423695,0
+NSC.US,D,19940913,000000,12.6252,12.8091,12.5479,12.6786,694583.61808445,0
+NSC.US,D,19940914,000000,12.6786,12.7765,12.6786,12.7023,765250.669315,0
+NSC.US,D,19940915,000000,12.6786,12.9854,12.6786,12.9854,785551.11392712,0
+NSC.US,D,19940916,000000,12.8873,12.8873,12.6786,12.7023,1805368.2875212,0
+NSC.US,D,19940919,000000,12.7557,12.7557,12.5756,12.5756,828503.49573997,0
+NSC.US,D,19940920,000000,12.5994,12.5994,12.2184,12.2728,780088.21365468,0
+NSC.US,D,19940921,000000,12.2728,12.2728,12.0096,12.163,2030647.7448717,0
+NSC.US,D,19940922,000000,12.2728,12.4233,12.163,12.163,1515667.8363919,0
+NSC.US,D,19940923,000000,12.163,12.349,12.163,12.349,983114.89133456,0
+NSC.US,D,19940926,000000,12.3708,12.4233,12.3164,12.3925,744166.05699821,0
+NSC.US,D,19940927,000000,12.5044,12.6786,12.4469,12.6786,1386822.817258,0
+NSC.US,D,19940928,000000,12.8091,12.8091,12.6252,12.6786,991704.35717173,0
+NSC.US,D,19940929,000000,12.7765,12.7765,12.6548,12.6548,1010447.5821538,0
+NSC.US,D,19940930,000000,12.7557,12.8299,12.7023,12.7765,952271.63530134,0
+NSC.US,D,19941003,000000,12.734,12.7686,12.734,12.734,848021.79369822,0
+NSC.US,D,19941004,000000,12.7557,12.8626,12.5994,12.6786,1284525.3107135,0
+NSC.US,D,19941005,000000,12.6786,12.7023,12.5756,12.5756,1308347.4363189,0
+NSC.US,D,19941006,000000,12.6252,12.6252,12.4233,12.5252,404490.07257739,0
+NSC.US,D,19941007,000000,12.5479,12.5994,12.5252,12.5252,553248.50509797,0
+NSC.US,D,19941010,000000,12.5044,12.5756,12.4717,12.4717,450167.8413741,0
+NSC.US,D,19941011,000000,12.5479,12.8873,12.5479,12.8873,663348.27819891,0
+NSC.US,D,19941012,000000,12.9091,12.9596,12.7765,12.7765,789846.85737111,0
+NSC.US,D,19941013,000000,12.8873,12.9854,12.8299,12.8299,648508.71280844,0
+NSC.US,D,19941014,000000,12.8873,13.0942,12.734,12.9854,749636.0309484,0
+NSC.US,D,19941017,000000,12.9854,13.1911,12.9854,13.1703,720356.05769755,0
+NSC.US,D,19941018,000000,13.1377,13.1911,13.0942,13.1703,768375.21382895,0
+NSC.US,D,19941019,000000,13.1189,13.1911,13.0942,13.1377,994825.8701095,0
+NSC.US,D,19941020,000000,13.0942,13.1189,12.8873,12.9408,1653100.3003122,0
+NSC.US,D,19941021,000000,12.9091,12.9091,12.6786,12.7023,1095165.9889686,0
+NSC.US,D,19941024,000000,12.7023,12.8299,12.4469,12.4469,1226745.4898148,0
+NSC.US,D,19941025,000000,12.4717,12.6786,12.4469,12.6548,1016688.5869786,0
+NSC.US,D,19941026,000000,12.8091,12.8626,12.734,12.7557,508346.81980279,0
+NSC.US,D,19941027,000000,12.8091,12.9596,12.734,12.9596,570419.35256918,0
+NSC.US,D,19941028,000000,12.9091,13.2723,12.9091,13.2485,1040122.6708332,0
+NSC.US,D,19941031,000000,13.2634,13.2941,13.0298,13.0298,641487.5823806,0
+NSC.US,D,19941101,000000,12.9526,13.1377,12.9319,13.1377,625081.70263159,0
+NSC.US,D,19941102,000000,13.0863,13.1625,13.0635,13.0635,548950.7406032,0
+NSC.US,D,19941103,000000,13.0863,13.1377,13.0635,13.111,571208.57290081,0
+NSC.US,D,19941104,000000,13.1377,13.1625,12.9774,12.9774,478670.72059803,0
+NSC.US,D,19941107,000000,12.9526,13.0298,12.9319,12.9526,693801.47143058,0
+NSC.US,D,19941108,000000,12.9526,13.0298,12.9526,12.9526,587217.31617053,0
+NSC.US,D,19941109,000000,13.009,13.0298,12.9022,12.9526,572766.80305622,0
+NSC.US,D,19941110,000000,13.0298,13.1377,12.9774,12.9774,488042.33308909,0
+NSC.US,D,19941111,000000,12.9319,12.9526,12.8795,12.9319,462275.95662834,0
+NSC.US,D,19941114,000000,12.9526,13.009,12.8547,12.8547,537240.77235365,0
+NSC.US,D,19941115,000000,12.8547,12.9319,12.728,12.7478,548169.60447472,0
+NSC.US,D,19941116,000000,12.728,12.7686,12.6478,12.728,623918.5879047,0
+NSC.US,D,19941117,000000,12.728,12.7478,12.5697,12.6696,623131.38862386,0
+NSC.US,D,19941118,000000,12.6696,12.8795,12.6696,12.8547,1624599.442139,0
+NSC.US,D,19941121,000000,12.9022,12.9022,12.539,12.5697,694974.6914114,0
+NSC.US,D,19941122,000000,12.4094,12.4885,12.3322,12.3629,1074865.5443565,0
+NSC.US,D,19941123,000000,12.3322,12.5697,12.2016,12.4629,827724.38066227,0
+NSC.US,D,19941125,000000,12.4401,12.4629,12.3857,12.4401,286580.95924237,0
+NSC.US,D,19941128,000000,12.4094,12.4629,12.3322,12.3857,908540.13841079,0
+NSC.US,D,19941129,000000,12.3629,12.4885,12.256,12.4885,2085701.1682611,0
+NSC.US,D,19941130,000000,12.4885,12.5153,12.4094,12.5153,1343873.4670214,0
+NSC.US,D,19941201,000000,12.539,12.728,12.539,12.6478,832407.15533163,0
+NSC.US,D,19941202,000000,12.5914,12.8795,12.5914,12.8795,509907.07100897,0
+NSC.US,D,19941205,000000,12.8241,12.9774,12.8023,12.9319,512250.47939443,0
+NSC.US,D,19941206,000000,12.8795,12.9526,12.8023,12.9319,602049.80788324,0
+NSC.US,D,19941207,000000,12.8547,12.8795,12.8023,12.8547,623918.5879047,0
+NSC.US,D,19941208,000000,12.8023,12.9022,12.728,12.8023,391608.9053978,0
+NSC.US,D,19941209,000000,12.6934,12.6934,12.4401,12.6696,730111.66983781,0
+NSC.US,D,19941212,000000,12.6478,12.6934,12.5153,12.5697,1088142.83749,0
+NSC.US,D,19941213,000000,12.5697,12.5697,12.4629,12.4885,785163.07217636,0
+NSC.US,D,19941214,000000,12.4401,12.4885,12.3629,12.4094,1099853.8162649,0
+NSC.US,D,19941215,000000,12.4401,12.6934,12.4401,12.6162,1651146.9547282,0
+NSC.US,D,19941216,000000,12.6696,12.6696,12.4629,12.6162,2026356.0435294,0
+NSC.US,D,19941219,000000,12.6162,12.6162,12.539,12.6162,836704.91982639,0
+NSC.US,D,19941220,000000,12.5697,12.5914,12.4885,12.5153,735578.61221183,0
+NSC.US,D,19941221,000000,12.4094,12.5697,12.4094,12.4401,828503.49573997,0
+NSC.US,D,19941222,000000,12.4885,12.539,12.4401,12.4401,522011.14416164,0
+NSC.US,D,19941223,000000,12.4401,12.5153,12.4401,12.4629,550510.9918094,0
+NSC.US,D,19941227,000000,12.4885,12.5153,12.3857,12.3857,981944.70292992,0
+NSC.US,D,19941228,000000,12.3322,12.4629,12.3084,12.4629,616107.22661983,0
+NSC.US,D,19941229,000000,12.4629,12.6696,12.4629,12.6162,644219.03251682,0
+NSC.US,D,19941230,000000,12.6162,12.6696,12.5153,12.539,628211.2997725,0
+NSC.US,D,19950103,000000,12.5153,12.8023,12.5153,12.7686,701221.7593885,0
+NSC.US,D,19950104,000000,12.7478,12.9022,12.6934,12.8547,762127.13532644,0
+NSC.US,D,19950105,000000,12.8241,12.9022,12.7686,12.8795,602830.94401173,0
+NSC.US,D,19950106,000000,12.8241,13.0863,12.8023,13.009,956564.34716915,0
+NSC.US,D,19950109,000000,12.9774,13.009,12.9022,12.9774,651633.25732239,0
+NSC.US,D,19950110,000000,12.9526,13.0863,12.8795,12.8795,492730.1603854,0
+NSC.US,D,19950111,000000,12.8795,12.9774,12.8547,12.9774,708634.97366868,0
+NSC.US,D,19950112,000000,12.9774,13.009,12.9319,12.9319,521227.98698237,0
+NSC.US,D,19950113,000000,12.9319,13.0863,12.8547,13.0635,970228.671528,0
+NSC.US,D,19950116,000000,13.111,13.393,13.0863,13.2634,1021768.4981272,0
+NSC.US,D,19950117,000000,13.1843,13.393,13.1843,13.393,683652.76491261,0
+NSC.US,D,19950118,000000,13.3456,13.3702,13.0635,13.1377,587604.34739589,0
+NSC.US,D,19950119,000000,13.0863,13.111,13.009,13.0635,436115.47526447,0
+NSC.US,D,19950120,000000,13.0863,13.0863,12.9319,12.9319,1218156.0239776,0
+NSC.US,D,19950123,000000,12.8241,13.1625,12.8023,13.111,567297.83963141,0
+NSC.US,D,19950124,000000,13.1377,13.2139,12.9319,12.9319,698876.32995226,0
+NSC.US,D,19950125,000000,12.8241,13.2139,12.8241,13.1377,1142018.9987969,0
+NSC.US,D,19950126,000000,13.1377,13.1625,12.9526,13.0863,362715.96337231,0
+NSC.US,D,19950127,000000,13.1377,13.1843,13.111,13.1377,310006.95889382,0
+NSC.US,D,19950130,000000,13.1189,13.1189,12.9526,12.9854,272521.51945499,0
+NSC.US,D,19950131,000000,12.9319,12.9526,12.8547,12.9319,743773.97314588,0
+NSC.US,D,19950201,000000,12.9854,13.0388,12.7765,12.8547,769156.34995744,0
+NSC.US,D,19950202,000000,12.9091,12.9526,12.8241,12.9526,361929.77461687,0
+NSC.US,D,19950203,000000,13.0388,13.1189,13.009,13.0635,869111.45864197,0
+NSC.US,D,19950206,000000,12.9526,13.1189,12.9526,13.0863,719957.91069287,0
+NSC.US,D,19950207,000000,13.0388,13.1189,13.009,13.0388,601267.66122936,0
+NSC.US,D,19950208,000000,13.009,13.0388,12.9091,12.9319,409566.95214985,0
+NSC.US,D,19950209,000000,12.9854,13.009,12.8547,12.9091,601661.76613248,0
+NSC.US,D,19950210,000000,12.9091,13.1189,12.8795,13.0635,1235338.9977536,0
+NSC.US,D,19950213,000000,13.0635,13.2485,13.0388,13.2139,1153343.9568719,0
+NSC.US,D,19950214,000000,13.2485,13.2485,12.7765,13.0388,880043.32233922,0
+NSC.US,D,19950215,000000,13.0863,13.4218,13.0635,13.4,885118.1808609,0
+NSC.US,D,19950216,000000,13.4,13.5851,13.3456,13.5523,771890.83166984,0
+NSC.US,D,19950217,000000,13.5523,13.5851,13.5098,13.5098,1140847.7998669,0
+NSC.US,D,19950221,000000,13.5098,13.6087,13.5098,13.5523,842558.89342577,0
+NSC.US,D,19950222,000000,13.5098,13.7354,13.5098,13.6879,563006.13828901,0
+NSC.US,D,19950223,000000,13.7156,13.8502,13.6632,13.8156,695362.73316216,0
+NSC.US,D,19950224,000000,13.8156,13.8987,13.7354,13.873,557542.22749117,0
+NSC.US,D,19950227,000000,13.873,13.8987,13.6087,13.6087,876527.70449832,0
+NSC.US,D,19950228,000000,13.6087,13.873,13.6087,13.7898,907366.91842997,0
+NSC.US,D,19950301,000000,13.7898,13.7898,13.5325,13.6087,765641.74264195,0
+NSC.US,D,19950302,000000,13.6632,13.6632,13.5325,13.5851,470472.3280878,0
+NSC.US,D,19950303,000000,13.6375,13.7156,13.5523,13.6632,830849.93570161,0
+NSC.US,D,19950306,000000,13.5523,13.6087,13.4544,13.5851,753147.60668772,0
+NSC.US,D,19950307,000000,13.6375,13.6375,13.4,13.4781,1060423.1154453,0
+NSC.US,D,19950308,000000,13.5098,13.5523,13.4218,13.4218,861297.06578093,0
+NSC.US,D,19950309,000000,13.4781,13.4781,13.3762,13.3762,527087.01320872,0
+NSC.US,D,19950310,000000,13.3762,13.8987,13.3762,13.7661,1584380.5315131,0
+NSC.US,D,19950313,000000,13.7354,13.7354,13.5523,13.6087,1303660.6195479,0
+NSC.US,D,19950314,000000,13.6375,13.873,13.6087,13.7661,912444.80852783,0
+NSC.US,D,19950315,000000,13.7156,13.7354,13.5098,13.5851,904240.35286524,0
+NSC.US,D,19950316,000000,13.5523,14.0016,13.5325,13.9195,921425.34769195,0
+NSC.US,D,19950317,000000,13.9443,14.1056,13.8987,14.0333,1532847.7785917,0
+NSC.US,D,19950320,000000,14.0333,14.1056,13.873,14.1056,805078.5066139,0
+NSC.US,D,19950321,000000,14.0333,14.2075,13.7354,13.7661,683255.62843331,0
+NSC.US,D,19950322,000000,13.7898,13.873,13.6087,13.6632,904240.35286524,0
+NSC.US,D,19950323,000000,13.5851,13.6879,13.5523,13.5851,1213471.2282576,0
+NSC.US,D,19950324,000000,13.6087,13.7156,13.5523,13.6879,1591797.7878948,0
+NSC.US,D,19950327,000000,13.7354,14.0333,13.6879,14.0333,809763.30233404,0
+NSC.US,D,19950328,000000,13.9769,13.9769,13.873,13.9195,481408.23388661,0
+NSC.US,D,19950329,000000,13.9195,14.1274,13.8502,13.8987,689899.83288971,0
+NSC.US,D,19950330,000000,13.9195,14.1274,13.9195,14.0016,486481.0713575,0
+NSC.US,D,19950331,000000,13.9443,13.9443,13.7661,13.9443,517323.31686533,0
+NSC.US,D,19950403,000000,13.8987,13.9769,13.7898,13.8502,297512.82293961,0
+NSC.US,D,19950404,000000,13.873,14.0758,13.8502,14.0016,542311.58877376,0
+NSC.US,D,19950405,000000,13.9443,13.9443,13.6879,13.8156,449000.68454563,0
+NSC.US,D,19950406,000000,13.873,14.1274,13.8502,14.1274,481797.28616276,0
+NSC.US,D,19950407,000000,14.1056,14.1056,13.8502,13.8987,606346.56185262,0
+NSC.US,D,19950410,000000,13.8502,13.8502,13.7156,13.7354,420882.81549629,0
+NSC.US,D,19950411,000000,13.7661,13.7898,13.7156,13.7661,391608.9053978,0
+NSC.US,D,19950412,000000,13.7156,13.7661,13.6375,13.7354,517323.31686533,0
+NSC.US,D,19950413,000000,13.7354,13.8502,13.6879,13.7898,577845.70367947,0
+NSC.US,D,19950417,000000,13.7898,13.873,13.6087,13.6879,597757.09601544,0
+NSC.US,D,19950418,000000,13.7898,13.7898,13.5325,13.5325,520056.78805234,0
+NSC.US,D,19950419,000000,13.5851,13.5851,13.3762,13.4781,1190826.3647345,0
+NSC.US,D,19950420,000000,13.4781,13.7156,13.4544,13.6087,579013.87103332,0
+NSC.US,D,19950421,000000,13.7354,13.9195,13.6632,13.9195,1544167.6840397,0
+NSC.US,D,19950424,000000,13.873,13.873,13.6632,13.873,587217.31617053,0
+NSC.US,D,19950425,000000,13.7898,13.8987,13.7354,13.7661,449000.68454563,0
+NSC.US,D,19950426,000000,13.6879,13.7156,13.6632,13.7156,326793.80671585,0
+NSC.US,D,19950427,000000,13.7156,13.7156,13.5325,13.6879,339289.96372086,0
+NSC.US,D,19950428,000000,13.6879,14.0551,13.6375,14.0551,611422.43089969,0
+NSC.US,D,19950501,000000,14.0333,14.0551,13.8502,13.8779,477891.60552033,0
+NSC.US,D,19950502,000000,13.8245,13.8779,13.7354,13.8245,373254.73269184,0
+NSC.US,D,19950503,000000,13.7898,13.8502,13.7156,13.8245,762127.13532644,0
+NSC.US,D,19950504,000000,13.7898,13.8245,13.6087,13.6087,736748.80061646,0
+NSC.US,D,19950505,000000,13.6632,13.6958,13.1911,13.5098,1213858.2594829,0
+NSC.US,D,19950508,000000,13.5098,13.6375,13.4,13.5523,1026455.3148982,0
+NSC.US,D,19950509,000000,13.5523,13.6632,13.4544,13.6087,616107.22661983,0
+NSC.US,D,19950510,000000,13.6087,13.6087,13.3762,13.4218,593462.36309685,0
+NSC.US,D,19950511,000000,13.4,13.7156,13.4,13.6087,1283748.2166866,0
+NSC.US,D,19950512,000000,13.5523,13.7156,13.5523,13.6087,684041.81718876,0
+NSC.US,D,19950515,000000,13.6087,13.7354,13.5523,13.7156,593850.40484761,0
+NSC.US,D,19950516,000000,13.7661,13.8779,13.7354,13.7898,498585.14451018,0
+NSC.US,D,19950517,000000,13.7898,13.8502,13.6958,13.7156,577845.70367947,0
+NSC.US,D,19950518,000000,13.6375,13.6632,13.5098,13.5098,500925.52131946,0
+NSC.US,D,19950519,000000,13.4,13.6958,13.4,13.6958,1235730.0710805,0
+NSC.US,D,19950522,000000,13.6958,13.8245,13.6632,13.8245,552855.41072025,0
+NSC.US,D,19950523,000000,13.8779,13.8779,13.5098,13.8245,783988.84167015,0
+NSC.US,D,19950524,000000,13.8245,13.8502,13.6958,13.8245,457590.15038281,0
+NSC.US,D,19950525,000000,13.7354,13.7354,13.6087,13.6958,714885.07322197,0
+NSC.US,D,19950526,000000,13.6958,13.6958,13.5325,13.6087,1194731.0348516,0
+NSC.US,D,19950530,000000,13.6375,13.9195,13.6375,13.7898,1090875.2981516,0
+NSC.US,D,19950531,000000,13.7661,14.4004,13.7354,14.4004,1236504.1335312,0
+NSC.US,D,19950601,000000,14.2708,14.2708,14.0095,14.1372,1466861.4809796,0
+NSC.US,D,19950602,000000,13.8245,13.9195,13.6087,13.7661,1731186.6289752,0
+NSC.US,D,19950605,000000,13.7354,13.8779,13.7354,13.7898,1640214.0805055,0
+NSC.US,D,19950606,000000,13.7354,13.8502,13.7354,13.8245,917525.73020187,0
+NSC.US,D,19950607,000000,13.7661,13.8245,13.5851,13.6958,640703.41467593,0
+NSC.US,D,19950608,000000,13.6375,13.6632,13.5325,13.5851,480230.97180422,0
+NSC.US,D,19950609,000000,13.5523,13.5851,13.4218,13.4218,565351.56772525,0
+NSC.US,D,19950612,000000,13.4781,13.7156,13.4544,13.6632,730111.66983781,0
+NSC.US,D,19950613,000000,13.7661,13.9769,13.6958,13.7156,1451241.7899861,0
+NSC.US,D,19950614,000000,13.6958,13.7661,13.6958,13.7354,687554.40345346,0
+NSC.US,D,19950615,000000,13.7354,13.7354,13.5851,13.6087,611816.53580281,0
+NSC.US,D,19950616,000000,13.6375,13.7354,13.5851,13.7354,1764764.3667208,0
+NSC.US,D,19950619,000000,13.7156,13.8987,13.6958,13.7354,1152564.8417942,0
+NSC.US,D,19950620,000000,13.7156,13.8502,13.7156,13.7354,848418.93017752,0
+NSC.US,D,19950621,000000,13.7661,13.7898,13.6958,13.6958,716446.33495355,0
+NSC.US,D,19950622,000000,13.7354,13.8502,13.7156,13.8502,812884.8152718,0
+NSC.US,D,19950623,000000,13.8245,13.9521,13.7898,13.9521,632114.95936415,0
+NSC.US,D,19950626,000000,13.8779,14.0333,13.7354,13.7661,1534796.0715486,0
+NSC.US,D,19950627,000000,13.7898,14.0551,13.7661,14.0095,675061.27802464,0
+NSC.US,D,19950628,000000,14.0551,14.2708,14.0095,14.2401,1026455.3148982,0
+NSC.US,D,19950629,000000,14.2154,14.2401,13.9195,13.9195,918303.83475418,0
+NSC.US,D,19950630,000000,13.9195,14.1906,13.7156,14.163,1063933.6806592,0
+NSC.US,D,19950703,000000,14.1056,14.2708,14.1056,14.2708,195215.31639501,0
+NSC.US,D,19950705,000000,14.2401,14.2915,14.1372,14.2401,1468423.7532367,0
+NSC.US,D,19950706,000000,14.1906,14.3678,14.1906,14.2915,938607.31094248,0
+NSC.US,D,19950707,000000,14.2915,14.9516,14.1906,14.9249,2153245.6960284,0
+NSC.US,D,19950710,000000,14.8418,15.3959,14.821,15.3198,1235338.9977536,0
+NSC.US,D,19950711,000000,15.104,15.2128,14.6913,14.7695,1203708.5424395,0
+NSC.US,D,19950712,000000,14.7933,15.2128,14.6587,15.104,957346.49382302,0
+NSC.US,D,19950713,000000,15.0555,15.0555,14.8418,14.9249,663348.27819891,0
+NSC.US,D,19950714,000000,14.821,14.9249,14.821,14.9249,654759.82288713,0
+NSC.US,D,19950717,000000,14.8656,15.0051,14.821,14.9754,595805.77148231,0
+NSC.US,D,19950718,000000,14.9249,15.0317,14.8656,14.9516,486481.0713575,0
+NSC.US,D,19950719,000000,14.9249,14.9754,14.5044,14.7933,1045194.4977787,0
+NSC.US,D,19950720,000000,14.7933,15.0555,14.7389,14.8982,2349637.2639805,0
+NSC.US,D,19950721,000000,15.0051,15.1614,14.821,15.1614,1599219.0863782,0
+NSC.US,D,19950724,000000,15.104,15.2693,15.0823,15.1367,723084.4762576,0
+NSC.US,D,19950725,000000,15.1614,15.2128,15.0051,15.2128,494681.48491853,0
+NSC.US,D,19950726,000000,15.2693,15.291,15.0823,15.1822,722698.45555763,0
+NSC.US,D,19950727,000000,15.1822,15.7691,15.1614,15.6374,1484820.5382571,0
+NSC.US,D,19950728,000000,15.583,15.583,15.2386,15.4513,1529722.2235523,0
+NSC.US,D,19950731,000000,15.3455,15.3673,15.1367,15.291,404490.07257739,0
+NSC.US,D,19950801,000000,15.2128,15.3198,15.1614,15.291,320546.73873874,0
+NSC.US,D,19950802,000000,15.3198,15.4296,15.2128,15.298,724647.75903997,0
+NSC.US,D,19950803,000000,15.2446,15.6374,15.2128,15.6374,704732.32460243,0
+NSC.US,D,19950804,000000,15.6671,15.7977,15.5572,15.6374,595409.6455284,0
+NSC.US,D,19950807,000000,15.6146,15.6146,15.1892,15.1892,431822.76339667,0
+NSC.US,D,19950808,000000,15.2128,15.2693,15.0317,15.0625,1081889.7063605,0
+NSC.US,D,19950809,000000,15.1109,15.1109,14.8744,14.8982,767594.07770046,0
+NSC.US,D,19950810,000000,14.9516,14.9754,14.6913,14.6913,988188.73933085,0
+NSC.US,D,19950811,000000,14.6913,14.8744,14.5004,14.7933,800785.7947461,0
+NSC.US,D,19950814,000000,14.8418,15.1109,14.8418,15.0823,563398.22214134,0
+NSC.US,D,19950815,000000,14.9754,15.5048,14.9754,15.2446,909713.35839161,0
+NSC.US,D,19950816,000000,15.298,15.298,14.9754,15.1684,787113.3861841,0
+NSC.US,D,19950817,000000,15.1684,15.3751,15.1684,15.3198,499755.33291482,0
+NSC.US,D,19950818,000000,15.3524,15.4296,15.1684,15.1684,969059.49364876,0
+NSC.US,D,19950821,000000,15.1684,15.2128,15.0625,15.0823,394337.32395784,0
+NSC.US,D,19950822,000000,15.0823,15.1109,14.9516,15.0823,467742.89900236,0
+NSC.US,D,19950823,000000,15.0317,15.1367,14.9754,15.0317,1229865.9922272,0
+NSC.US,D,19950824,000000,14.9754,15.0317,14.8982,14.9308,482187.34896431,0
+NSC.US,D,19950825,000000,14.9308,14.9308,14.7933,14.8418,1015520.4196247,0
+NSC.US,D,19950828,000000,14.8418,15.1684,14.8418,15.1684,827724.38066227,0
+NSC.US,D,19950829,000000,15.1892,15.1892,15.0317,15.1109,639528.17364433,0
+NSC.US,D,19950830,000000,15.0625,15.0823,14.8744,14.9308,1040506.6704824,0
+NSC.US,D,19950831,000000,14.9754,15.0317,14.8982,14.9754,509907.07100897,0
+NSC.US,D,19950901,000000,15.0051,15.5572,15.0051,15.4821,1028794.6811821,0
+NSC.US,D,19950905,000000,15.4821,15.5394,15.1684,15.5394,1004588.5559275,0
+NSC.US,D,19950906,000000,15.4821,15.6671,15.4513,15.6146,545827.20661466,0
+NSC.US,D,19950907,000000,15.5909,15.9818,15.5909,15.8739,905418.62547302,0
+NSC.US,D,19950908,000000,15.8739,15.9056,15.6671,15.9056,477110.46939184,0
+NSC.US,D,19950911,000000,15.958,15.9818,15.6374,15.6374,917525.73020187,0
+NSC.US,D,19950912,000000,15.6869,15.958,15.6671,15.8739,732842.10944863,0
+NSC.US,D,19950913,000000,15.9284,16.1639,15.8739,16.0906,776960.63756455,0
+NSC.US,D,19950914,000000,16.1391,16.2757,16.0906,16.1985,522011.14416164,0
+NSC.US,D,19950915,000000,16.2757,16.2757,16.0906,16.1391,1340359.8702312,0
+NSC.US,D,19950918,000000,16.1391,16.35,16.1124,16.3252,965541.85475708,0
+NSC.US,D,19950919,000000,16.35,16.3806,15.8284,15.8511,609470.09584118,0
+NSC.US,D,19950920,000000,15.9056,16.0124,15.7977,15.958,918303.83475418,0
+NSC.US,D,19950921,000000,16.0124,16.0124,15.5909,15.7215,473594.85155096,0
+NSC.US,D,19950922,000000,15.6671,15.8739,15.6146,15.6671,442752.60604314,0
+NSC.US,D,19950925,000000,15.6671,15.7977,15.6146,15.7977,376771.36105812,0
+NSC.US,D,19950926,000000,15.8511,15.958,15.8284,15.958,453687.50131656,0
+NSC.US,D,19950927,000000,15.8739,15.9818,15.7779,15.7779,518495.52632075,0
+NSC.US,D,19950928,000000,15.7215,15.7423,15.4059,15.5572,409566.95214985,0
+NSC.US,D,19950929,000000,15.5572,15.9284,15.5394,15.8284,626648.01699014,0
+NSC.US,D,19951002,000000,15.8739,16.0689,15.8511,15.8739,809370.20795631,0
+NSC.US,D,19951003,000000,15.9284,15.958,15.7779,15.8739,768375.21382895,0
+NSC.US,D,19951004,000000,15.8284,15.8739,15.4059,15.4296,442360.5221908,0
+NSC.US,D,19951005,000000,15.4296,15.6671,15.4296,15.5048,422843.23475795,0
+NSC.US,D,19951006,000000,15.4513,15.8284,15.4513,15.7779,437289.70577069,0
+NSC.US,D,19951009,000000,15.7215,15.7977,15.6146,15.6146,326402.73338891,0
+NSC.US,D,19951010,000000,15.5572,15.6374,15.298,15.6374,761347.00972336,0
+NSC.US,D,19951011,000000,15.5909,16.1985,15.4821,16.0382,935477.71380157,0
+NSC.US,D,19951012,000000,15.9818,16.0689,15.7779,15.9284,546604.30064157,0
+NSC.US,D,19951013,000000,15.9818,16.2243,15.9056,16.0689,379893.88452128,0
+NSC.US,D,19951016,000000,16.0906,16.0906,15.8739,15.8739,390043.60156465,0
+NSC.US,D,19951017,000000,15.8284,16.0124,15.6869,15.958,435337.37071216,0
+NSC.US,D,19951018,000000,15.7977,15.9818,15.7779,15.9818,455638.82584968,0
+NSC.US,D,19951019,000000,15.9818,16.2549,15.958,16.1985,492339.08705846,0
+NSC.US,D,19951020,000000,16.0906,16.3252,16.0689,16.1391,1031919.225696,0
+NSC.US,D,19951023,000000,16.0382,16.1391,16.0124,16.0124,482577.41176586,0
+NSC.US,D,19951024,000000,16.0689,16.5399,15.9056,16.4895,997171.29954575,0
+NSC.US,D,19951025,000000,16.439,16.439,16.0906,16.2549,769156.34995744,0
+NSC.US,D,19951026,000000,16.2243,16.4607,15.9818,15.9818,593462.36309685,0
+NSC.US,D,19951027,000000,15.9818,16.1391,15.9284,16.0689,434942.25528366,0
+NSC.US,D,19951030,000000,16.0906,16.3014,16.0689,16.1985,429864.3651858,0
+NSC.US,D,19951031,000000,16.3014,16.623,16.2549,16.35,1050660.4296273,0
+NSC.US,D,19951101,000000,16.2806,16.3895,15.6869,15.958,682867.58668255,0
+NSC.US,D,19951102,000000,15.9878,16.5399,15.958,16.4132,687159.28802496,0
+NSC.US,D,19951103,000000,16.3895,16.4132,16.1391,16.3588,270178.11106953,0
+NSC.US,D,19951106,000000,16.333,16.333,16.0906,16.1985,449780.81014873,0
+NSC.US,D,19951107,000000,16.1717,16.1985,16.0124,16.1391,362321.8584692,0
+NSC.US,D,19951108,000000,16.1985,16.3895,16.1717,16.3588,377156.3712327,0
+NSC.US,D,19951109,000000,16.1391,16.1717,15.9878,16.1183,643437.89638834,0
+NSC.US,D,19951110,000000,16.0906,16.3588,16.0689,16.333,910492.47346931,0
+NSC.US,D,19951113,000000,16.333,16.5983,16.333,16.5399,337725.67041309,0
+NSC.US,D,19951114,000000,16.5745,16.5983,16.333,16.3588,293606.13177178,0
+NSC.US,D,19951115,000000,16.333,16.5983,16.3014,16.5983,1350508.5767492,0
+NSC.US,D,19951116,000000,16.63,16.8645,16.63,16.7596,563789.29546828,0
+NSC.US,D,19951117,000000,16.7358,16.813,16.6517,16.7358,881600.54196922,0
+NSC.US,D,19951120,000000,16.7358,16.7358,16.439,16.4687,670764.52405526,0
+NSC.US,D,19951121,000000,16.4687,16.5181,16.3588,16.439,927282.35286751,0
+NSC.US,D,19951122,000000,16.439,16.4895,16.3014,16.3895,1035434.8435369,0
+NSC.US,D,19951124,000000,16.3895,16.3895,16.3014,16.3588,264712.17922091,0
+NSC.US,D,19951127,000000,16.3014,16.3895,16.3014,16.3014,590723.83928288,0
+NSC.US,D,19951128,000000,16.333,16.63,16.3014,16.63,535676.4790459,0
+NSC.US,D,19951129,000000,16.63,16.7032,16.3014,16.7032,507175.62087274,0
+NSC.US,D,19951130,000000,16.7032,16.8358,16.5983,16.7903,941335.72950253,0
+NSC.US,D,19951201,000000,16.7903,17.0278,16.7903,16.9991,772284.93657296,0
+NSC.US,D,19951204,000000,16.9437,16.9991,16.8358,16.9437,510292.08118356,0
+NSC.US,D,19951205,000000,16.8873,16.9723,16.813,16.9723,642652.71815827,0
+NSC.US,D,19951206,000000,16.9991,17.105,16.7032,16.9189,650465.08996854,0
+NSC.US,D,19951207,000000,16.8873,17.0496,16.8358,17.0496,508346.81980279,0
+NSC.US,D,19951208,000000,16.9991,17.0802,16.8645,17.0278,409176.8893483,0
+NSC.US,D,19951211,000000,17.0496,17.3237,17.0496,17.2109,650854.14224469,0
+NSC.US,D,19951212,000000,17.2336,17.2633,17.1346,17.1584,335383.27255303,0
+NSC.US,D,19951213,000000,17.105,17.3731,17.105,17.3237,432601.87847438,0
+NSC.US,D,19951214,000000,17.2633,17.3949,17.1891,17.2336,766028.77386731,0
+NSC.US,D,19951215,000000,17.1891,17.1891,16.7596,16.9189,2154025.8216316,0
+NSC.US,D,19951218,000000,16.813,16.813,16.5745,16.5983,450953.01960416,0
+NSC.US,D,19951219,000000,16.5399,16.5745,16.3588,16.5181,1076429.8376642,0
+NSC.US,D,19951220,000000,16.4687,16.6764,16.2806,16.2806,1119767.2296517,0
+NSC.US,D,19951221,000000,16.333,16.5983,16.333,16.439,639922.27854745,0
+NSC.US,D,19951222,000000,16.3895,16.5399,16.333,16.4132,535676.4790459,0
+NSC.US,D,19951226,000000,16.4687,16.4687,16.2806,16.3588,335772.32482918,0
+NSC.US,D,19951227,000000,16.4132,16.6764,16.3895,16.5745,480622.04513116,0
+NSC.US,D,19951228,000000,16.5745,16.9189,16.5745,16.8645,419718.69024401,0
+NSC.US,D,19951229,000000,16.8645,16.9991,16.8645,16.9189,628211.2997725,0
+NSC.US,D,19960102,000000,16.8358,17.1346,16.8358,17.0802,913621.06008483,0
+NSC.US,D,19960103,000000,17.1346,17.2633,17.0278,17.0802,678184.8120132,0
+NSC.US,D,19960104,000000,17.0802,17.3731,16.9991,17.105,1623033.1277804,0
+NSC.US,D,19960105,000000,17.0496,17.0802,16.8873,16.9991,609077.00146344,0
+NSC.US,D,19960108,000000,16.9437,17.0278,16.9437,16.9991,110102.80467712,0
+NSC.US,D,19960109,000000,16.9723,17.1346,16.8358,17.0357,626648.01699014,0
+NSC.US,D,19960110,000000,16.7903,16.8645,16.4895,16.63,1473886.653509,0
+NSC.US,D,19960111,000000,16.63,16.7358,16.5745,16.7358,1161933.4227091,0
+NSC.US,D,19960112,000000,16.7032,16.8645,16.63,16.8645,734018.36100563,0
+NSC.US,D,19960115,000000,16.813,16.9991,16.7903,16.9189,594243.49922534,0
+NSC.US,D,19960116,000000,16.9437,16.9437,16.439,16.63,1075258.6387342,0
+NSC.US,D,19960117,000000,16.6764,16.7596,16.5181,16.5983,758226.50731097,0
+NSC.US,D,19960118,000000,16.4132,16.439,16.2806,16.439,1230646.1178303,0
+NSC.US,D,19960119,000000,16.4132,16.4687,16.3014,16.4132,1456322.7116601,0
+NSC.US,D,19960122,000000,16.4132,16.4895,16.333,16.4687,1129136.821092,0
+NSC.US,D,19960123,000000,16.4132,16.5983,16.2806,16.4895,1838164.8891384,0
+NSC.US,D,19960124,000000,16.5399,16.8358,16.5399,16.7358,1699561.2262881,0
+NSC.US,D,19960125,000000,16.7596,16.7596,16.4687,16.5399,1211517.8826736,0
+NSC.US,D,19960126,000000,16.5181,16.5983,16.4687,16.5745,717620.56545977,0
+NSC.US,D,19960129,000000,16.5983,16.7032,16.5745,16.6517,961640.21621622,0
+NSC.US,D,19960130,000000,16.6517,16.7358,16.63,16.7358,567297.83963141,0
+NSC.US,D,19960131,000000,16.7438,16.9357,16.72,16.9357,677012.60255777,0
+NSC.US,D,19960201,000000,16.8507,16.8823,16.6379,16.6379,1121331.5229594,0
+NSC.US,D,19960202,000000,16.6151,16.6379,16.5033,16.5825,636020.64000658,0
+NSC.US,D,19960205,000000,16.5825,16.6151,16.3964,16.5567,1093218.7065371,0
+NSC.US,D,19960206,000000,16.5567,16.72,16.5033,16.5567,2158709.6068263,0
+NSC.US,D,19960207,000000,16.5567,16.72,16.5221,16.72,1545340.9040205,0
+NSC.US,D,19960208,000000,16.7438,17.0644,16.72,16.9031,1692920.0534078,0
+NSC.US,D,19960209,000000,16.9357,17.1742,16.9031,17.1198,1287262.824002,0
+NSC.US,D,19960212,000000,17.1742,17.7324,17.1742,17.4157,1211128.8303975,0
+NSC.US,D,19960213,000000,17.386,17.6799,17.3395,17.4968,1170913.9618732,0
+NSC.US,D,19960214,000000,17.4404,17.473,17.3137,17.473,977647.94896054,0
+NSC.US,D,19960215,000000,17.4157,17.5503,17.1198,17.1198,876138.65222217,0
+NSC.US,D,19960216,000000,17.0644,17.3514,17.011,17.011,2045875.352013,0
+NSC.US,D,19960220,000000,17.011,17.1742,16.9031,16.9031,698876.32995226,0
+NSC.US,D,19960221,000000,16.9585,17.3137,16.9585,17.1198,973746.31041967,0
+NSC.US,D,19960222,000000,17.1742,17.6799,17.1742,17.6799,956564.34716915,0
+NSC.US,D,19960223,000000,17.7116,17.8422,17.2019,17.3642,1061982.3561261,0
+NSC.US,D,19960226,000000,17.3642,17.6799,17.3642,17.4404,714885.07322197,0
+NSC.US,D,19960227,000000,17.386,17.4968,17.3137,17.4404,523180.32204089,0
+NSC.US,D,19960228,000000,17.473,17.5503,17.0426,17.0426,780088.21365468,0
+NSC.US,D,19960229,000000,17.0644,17.6799,17.0426,17.4968,1019035.0269402,0
+NSC.US,D,19960301,000000,17.2267,17.5295,17.0426,17.5295,1096730.2822764,0
+NSC.US,D,19960304,000000,17.5295,18.1658,17.5295,18.1658,987020.57197699,0
+NSC.US,D,19960305,000000,18.1104,18.1104,17.7116,17.9787,713714.88481733,0
+NSC.US,D,19960306,000000,17.9253,18.0331,17.9253,17.9787,447827.46456481,0
+NSC.US,D,19960307,000000,17.9253,17.9253,17.6334,17.9253,747291.61203755,0
+NSC.US,D,19960308,000000,17.9253,18.1974,17.7324,17.7888,1151781.6846149,0
+NSC.US,D,19960311,000000,17.766,18.3558,17.6571,18.3014,1196289.265007,0
+NSC.US,D,19960312,000000,18.0876,18.0876,17.7324,17.9501,1277890.2009855,0
+NSC.US,D,19960313,000000,17.9501,18.0045,17.766,17.8966,699659.48713154,0
+NSC.US,D,19960314,000000,17.8184,18.4637,17.7888,18.3825,810540.39636095,0
+NSC.US,D,19960315,000000,18.3261,18.3558,17.9253,18.2172,1311076.8654042,0
+NSC.US,D,19960318,000000,18.3261,18.8941,18.3261,18.7299,1161151.2760552,0
+NSC.US,D,19960319,000000,18.6814,18.811,18.4864,18.6814,836704.91982639,0
+NSC.US,D,19960320,000000,18.6814,18.7299,18.2509,18.3558,844512.23900969,0
+NSC.US,D,19960321,000000,18.3558,18.4349,18.1658,18.3825,523180.32204089,0
+NSC.US,D,19960322,000000,18.4864,18.7031,18.4349,18.5388,810932.48021329,0
+NSC.US,D,19960325,000000,18.5706,18.5972,17.9501,18.1658,832016.08200468,0
+NSC.US,D,19960326,000000,18.2172,18.5171,18.2172,18.2509,910883.54679625,0
+NSC.US,D,19960327,000000,18.2172,18.2172,17.8709,18.0331,725424.85306688,0
+NSC.US,D,19960328,000000,18.0045,18.2172,17.9501,18.141,983895.01693765,0
+NSC.US,D,19960329,000000,18.1974,18.4113,18.0331,18.2707,1640996.2271594,0
+NSC.US,D,19960401,000000,18.1658,18.2172,17.9253,18.2172,710204.31960341,0
+NSC.US,D,19960402,000000,18.2172,18.2172,17.9253,18.2172,666081.74938592,0
+NSC.US,D,19960403,000000,18.2172,18.2172,17.8709,17.8709,874967.45329214,0
+NSC.US,D,19960404,000000,17.9253,17.9253,17.7888,17.8422,976870.85493363,0
+NSC.US,D,19960408,000000,17.6799,17.6799,17.4404,17.6334,669202.2517983,0
+NSC.US,D,19960409,000000,17.6334,17.8709,17.4968,17.7324,746119.40258212,0
+NSC.US,D,19960410,000000,17.6799,17.766,17.5295,17.579,751589.37653232,0
+NSC.US,D,19960411,000000,17.5295,17.5295,17.1742,17.3642,832407.15533163,0
+NSC.US,D,19960412,000000,17.4157,17.6571,17.3137,17.473,415815.03065235,0
+NSC.US,D,19960415,000000,17.4968,17.6047,17.4404,17.6047,390825.74821852,0
+NSC.US,D,19960416,000000,17.5503,17.9787,17.4404,17.7888,682091.50318103,0
+NSC.US,D,19960417,000000,17.7324,17.8709,17.4968,17.7116,827328.25470837,0
+NSC.US,D,19960418,000000,17.7116,18.0331,17.7116,18.0045,664520.48765433,0
+NSC.US,D,19960419,000000,18.0331,18.2509,17.9253,18.0549,967110.19016642,0
+NSC.US,D,19960422,000000,18.1104,18.2172,17.9253,17.9787,593850.40484761,0
+NSC.US,D,19960423,000000,17.9787,18.0331,17.6799,17.8184,900342.75642595,0
+NSC.US,D,19960424,000000,17.8966,18.1974,17.8709,18.1658,532156.81910343,0
+NSC.US,D,19960425,000000,18.1658,18.4637,17.9787,18.3261,643828.96971527,0
+NSC.US,D,19960426,000000,18.3014,18.4113,18.1104,18.1658,349049.61796267,0
+NSC.US,D,19960429,000000,18.0549,18.1974,17.9787,18.1658,424013.42316259,0
+NSC.US,D,19960430,000000,18.1974,18.1974,18.0045,18.0331,473987.94592868,0
+NSC.US,D,19960501,000000,17.9659,18.0481,17.7739,17.9115,567692.95505993,0
+NSC.US,D,19960502,000000,17.8036,18.1588,17.8036,18.1025,828503.49573997,0
+NSC.US,D,19960503,000000,18.1025,18.1588,17.8788,17.9421,794923.73694357,0
+NSC.US,D,19960506,000000,17.9115,18.3419,17.857,18.234,625475.80753471,0
+NSC.US,D,19960507,000000,18.1826,18.2084,17.9659,18.1242,703564.15724858,0
+NSC.US,D,19960508,000000,18.0728,18.4271,17.9421,18.3953,834358.47986475,0
+NSC.US,D,19960509,000000,18.3419,18.3746,18.1242,18.2836,609857.12706654,0
+NSC.US,D,19960510,000000,18.4993,18.532,18.4271,18.4498,395118.46008632,0
+NSC.US,D,19960513,000000,18.4271,18.8565,18.3419,18.8565,564566.3894952,0
+NSC.US,D,19960514,000000,18.8565,18.9396,18.6428,18.8021,530598.58894804,0
+NSC.US,D,19960515,000000,18.7793,19.1019,18.7793,18.9634,640319.41502674,0
+NSC.US,D,19960516,000000,18.8565,18.9634,18.7457,18.7793,396682.75339409,0
+NSC.US,D,19960517,000000,19.0158,19.1019,18.9396,19.0485,902294.08095908,0
+NSC.US,D,19960520,000000,19.1553,19.1553,18.6952,18.8328,562616.07548746,0
+NSC.US,D,19960521,000000,18.8328,19.0485,18.7457,18.91,631333.82323566,0
+NSC.US,D,19960522,000000,18.9396,19.4245,18.8328,19.2088,856611.25953539,0
+NSC.US,D,19960523,000000,19.2326,19.3958,18.8021,18.9396,675455.38292776,0
+NSC.US,D,19960524,000000,18.9634,19.286,18.9634,19.1553,400586.41298573,0
+NSC.US,D,19960528,000000,19.2088,19.286,18.9396,19.1019,530992.69385115,0
+NSC.US,D,19960529,000000,19.1553,19.286,18.8862,18.91,328745.13124898,0
+NSC.US,D,19960530,000000,18.6952,18.8021,18.4498,18.6428,692627.24092436,0
+NSC.US,D,19960531,000000,18.532,18.7793,18.4498,18.6428,472036.62139555,0
+NSC.US,D,19960603,000000,18.5884,18.8862,18.4785,18.8862,577063.55702559,0
+NSC.US,D,19960604,000000,18.9634,18.9634,18.6655,18.7793,762127.13532644,0
+NSC.US,D,19960605,000000,18.7457,19.0713,18.6428,19.0713,401361.48596187,0
+NSC.US,D,19960606,000000,19.1257,19.1257,18.7457,18.7457,574719.13811473,0
+NSC.US,D,19960607,000000,18.532,18.6102,18.3419,18.4785,876527.70449832,0
+NSC.US,D,19960610,000000,18.532,18.8021,18.4785,18.6655,748461.8004422,0
+NSC.US,D,19960611,000000,18.716,18.9634,18.4993,18.5884,498585.14451018,0
+NSC.US,D,19960612,000000,18.532,18.6428,18.2628,18.2628,415815.03065235,0
+NSC.US,D,19960613,000000,18.2836,18.4785,18.1588,18.3182,529431.43211957,0
+NSC.US,D,19960614,000000,18.1826,18.2084,18.1025,18.1588,472815.73647326,0
+NSC.US,D,19960617,000000,18.0728,18.3746,17.9659,18.1826,558707.36326884,0
+NSC.US,D,19960618,000000,18.2084,18.5884,18.2084,18.3953,424408.5385911,0
+NSC.US,D,19960619,000000,18.3746,18.3746,18.0728,18.2084,622353.28407155,0
+NSC.US,D,19960620,000000,18.234,18.3953,18.1242,18.1588,596969.8967346,0
+NSC.US,D,19960621,000000,18.1588,18.6102,18.1025,18.6102,1448510.3398498,0
+NSC.US,D,19960624,000000,18.6655,18.7457,18.4993,18.5547,421666.98320095,0
+NSC.US,D,19960625,000000,18.6102,18.6428,18.4271,18.532,342017.3717555,0
+NSC.US,D,19960626,000000,18.4271,18.4993,18.3419,18.3953,473211.86242715,0
+NSC.US,D,19960627,000000,18.3746,18.5547,18.3182,18.5547,646170.35704995,0
+NSC.US,D,19960628,000000,18.6102,18.6102,18.3182,18.3182,796487.01972594,0
+NSC.US,D,19960701,000000,18.4498,18.8862,18.3953,18.8862,543095.75647843,0
+NSC.US,D,19960702,000000,18.8565,18.8565,18.6952,18.716,455638.82584968,0
+NSC.US,D,19960703,000000,18.6952,19.0158,18.6655,18.8328,832407.15533163,0
+NSC.US,D,19960705,000000,18.6428,18.6428,18.1025,18.1025,393947.26115629,0
+NSC.US,D,19960708,000000,18.1588,18.4785,18.1588,18.234,832796.20760778,0
+NSC.US,D,19960709,000000,18.2836,18.6428,18.2836,18.4993,642267.70798369,0
+NSC.US,D,19960710,000000,18.5547,18.5884,18.4271,18.5547,805858.632217,0
+NSC.US,D,19960711,000000,18.5884,18.5884,18.1025,18.4271,618448.61395451,0
+NSC.US,D,19960712,000000,18.4271,18.532,18.2628,18.3182,518495.52632075,0
+NSC.US,D,19960715,000000,18.2628,18.2628,17.6641,17.6641,810932.48021329,0
+NSC.US,D,19960716,000000,17.5562,17.6403,16.9357,17.3237,1168575.6061147,0
+NSC.US,D,19960717,000000,17.5374,17.6641,17.2871,17.482,848804.95087749,0
+NSC.US,D,19960718,000000,17.482,17.6403,17.2871,17.6107,756272.15120167,0
+NSC.US,D,19960719,000000,17.6641,17.7739,17.5879,17.6947,647730.60825613,0
+NSC.US,D,19960722,000000,17.6107,17.6107,17.3237,17.5374,600489.55667705,0
+NSC.US,D,19960723,000000,17.5038,17.9115,17.3237,17.4236,591120.97576217,0
+NSC.US,D,19960724,000000,17.2871,17.5374,17.2336,17.5374,673108.94296612,0
+NSC.US,D,19960725,000000,17.5374,17.857,17.482,17.482,554419.70402801,0
+NSC.US,D,19960726,000000,17.482,17.5879,17.3464,17.5374,514593.88777989,0
+NSC.US,D,19960729,000000,17.482,17.5374,17.3949,17.4494,408004.67989288,0
+NSC.US,D,19960730,000000,17.4494,17.7205,17.3237,17.6947,466178.60569459,0
+NSC.US,D,19960731,000000,17.5968,17.8184,17.4316,17.5968,659442.59755647,0
+NSC.US,D,19960801,000000,17.5453,17.7888,17.5453,17.7116,417380.3344855,0
+NSC.US,D,19960802,000000,17.7888,17.9787,17.7888,17.8422,495459.58947084,0
+NSC.US,D,19960805,000000,17.7888,18.2252,17.766,17.9787,799215.43828599,0
+NSC.US,D,19960806,000000,17.9253,17.9253,17.6799,17.7888,765641.74264195,0
+NSC.US,D,19960807,000000,17.766,17.8709,17.7116,17.8422,716055.26162662,0
+NSC.US,D,19960808,000000,17.7888,17.9787,17.766,17.9501,454462.57429269,0
+NSC.US,D,19960809,000000,17.9787,18.0331,17.8422,17.8966,363105.01564847,0
+NSC.US,D,19960812,000000,17.7888,18.2252,17.6799,18.1974,592287.12206524,0
+NSC.US,D,19960813,000000,18.1974,18.3895,18.1974,18.336,652805.46677782,0
+NSC.US,D,19960814,000000,18.2776,18.2776,18.1173,18.1974,628211.2997725,0
+NSC.US,D,19960815,000000,18.141,18.3657,18.141,18.3014,557935.32186889,0
+NSC.US,D,19960816,000000,18.336,18.4716,18.3014,18.3895,983114.89133456,0
+NSC.US,D,19960819,000000,18.4181,18.525,18.3895,18.525,280331.87021447,0
+NSC.US,D,19960820,000000,18.525,18.525,18.3895,18.4429,512250.47939443,0
+NSC.US,D,19960821,000000,18.4429,18.4716,18.4181,18.4429,1107273.0936974,0
+NSC.US,D,19960822,000000,18.3895,18.4429,18.3014,18.3895,529037.32721646,0
+NSC.US,D,19960823,000000,18.336,18.336,18.0115,18.2252,413470.6117415,0
+NSC.US,D,19960826,000000,18.1974,18.1974,17.9787,18.0629,443926.83654934,0
+NSC.US,D,19960827,000000,18.1173,18.2252,18.0629,18.1974,659442.59755647,0
+NSC.US,D,19960828,000000,18.141,18.1974,18.0876,18.141,349439.68076422,0
+NSC.US,D,19960829,000000,18.0876,18.1737,17.9787,18.0629,314686.701987,0
+NSC.US,D,19960830,000000,18.0629,18.1737,18.0629,18.141,509125.93488048,0
+NSC.US,D,19960903,000000,18.0629,18.2252,18.0331,18.0876,644997.13706913,0
+NSC.US,D,19960904,000000,18.0629,18.0629,17.9501,18.0115,987797.6660039,0
+NSC.US,D,19960905,000000,17.9787,18.141,17.9787,18.0115,1092043.4655055,0
+NSC.US,D,19960906,000000,18.0115,18.1974,17.9253,18.0629,409566.95214985,0
+NSC.US,D,19960909,000000,18.1173,18.2509,17.9501,18.2252,386922.08862688,0
+NSC.US,D,19960910,000000,18.2509,18.3014,18.0115,18.3014,673888.05804382,0
+NSC.US,D,19960911,000000,18.2776,18.4716,18.2509,18.4716,288138.17887238,0
+NSC.US,D,19960912,000000,18.4943,18.7951,18.4943,18.6893,459146.35948743,0
+NSC.US,D,19960913,000000,18.7715,18.9328,18.7715,18.8793,926500.20621363,0
+NSC.US,D,19960916,000000,18.9328,19.0406,18.8486,18.9328,610247.18986809,0
+NSC.US,D,19960917,000000,18.8793,18.9328,18.716,18.8793,586827.25336898,0
+NSC.US,D,19960918,000000,18.8486,18.903,18.7368,18.8793,501708.67849873,0
+NSC.US,D,19960919,000000,18.903,19.1257,18.8793,19.0158,660617.83858808,0
+NSC.US,D,19960920,000000,19.2326,19.4731,19.1791,19.4473,1557054.9143715,0
+NSC.US,D,19960923,000000,19.3958,19.3958,19.2573,19.2573,706687.69123713,0
+NSC.US,D,19960924,000000,19.286,19.5581,19.286,19.4997,685212.0055934,0
+NSC.US,D,19960925,000000,19.4997,19.4997,19.3731,19.3958,820306.11375513,0
+NSC.US,D,19960926,000000,19.3958,19.5581,19.3731,19.4245,1185358.4118352,0
+NSC.US,D,19960927,000000,19.4245,19.66,19.4245,19.66,939384.4049694,0
+NSC.US,D,19960930,000000,19.7244,19.9629,19.7244,19.8857,739871.32407962,0
+NSC.US,D,19961001,000000,19.8531,19.8857,19.6938,19.8857,525525.75147714,0
+NSC.US,D,19961002,000000,19.9381,20.1855,19.9085,20.1311,553248.50509797,0
+NSC.US,D,19961003,000000,20.0776,20.0776,19.9085,19.9629,561445.88708281,0
+NSC.US,D,19961004,000000,20.0183,20.0183,19.9085,19.9629,1157641.7213667,0
+NSC.US,D,19961007,000000,19.9629,19.9629,19.8323,19.9085,683255.62843331,0
+NSC.US,D,19961008,000000,19.7798,19.9085,19.7472,19.9085,412692.50718919,0
+NSC.US,D,19961009,000000,19.8857,19.8857,19.4997,19.6393,614932.99611361,0
+NSC.US,D,19961010,000000,19.5849,19.6938,19.4473,19.6096,972182.01711192,0
+NSC.US,D,19961011,000000,19.8323,20.1014,19.8006,20.0776,685212.0055934,0
+NSC.US,D,19961014,000000,20.0776,20.0776,19.9085,20.0183,432992.95180131,0
+NSC.US,D,19961015,000000,20.3468,21.0207,20.3468,20.6685,2038062.9802027,0
+NSC.US,D,19961016,000000,20.4538,20.5635,20.2379,20.4003,1188481.9458237,0
+NSC.US,D,19961017,000000,20.4538,20.7536,20.4003,20.6685,1331385.3942195,0
+NSC.US,D,19961018,000000,20.6685,20.7536,20.617,20.7001,900342.75642595,0
+NSC.US,D,19961021,000000,20.6685,20.806,20.431,20.5635,646170.35704995,0
+NSC.US,D,19961022,000000,20.5072,20.617,20.4538,20.5635,920256.1698127,0
+NSC.US,D,19961023,000000,19.5849,20.7001,19.5849,20.4844,3896929.4925341,0
+NSC.US,D,19961024,000000,20.4844,20.4844,20.0776,20.1311,2801368.3881369,0
+NSC.US,D,19961025,000000,20.1311,20.2083,19.4473,19.9085,1871351.5535571,0
+NSC.US,D,19961028,000000,19.9085,20.0776,19.7244,19.8531,1065105.8901147,0
+NSC.US,D,19961029,000000,19.8531,19.8531,19.4997,19.66,995217.95396184,0
+NSC.US,D,19961030,000000,19.6532,19.763,19.4117,19.4325,753535.64843849,0
+NSC.US,D,19961031,000000,19.4117,19.7106,19.4117,19.5175,621183.0956669,0
+NSC.US,D,19961101,000000,19.573,19.7106,19.5175,19.573,955782.20051527,0
+NSC.US,D,19961104,000000,19.8174,19.9559,19.763,19.8689,882773.76195004,0
+NSC.US,D,19961105,000000,19.8174,19.9233,19.4819,19.4819,767206.0359497,0
+NSC.US,D,19961106,000000,19.4819,19.5918,19.0782,19.0782,1255250.3900896,0
+NSC.US,D,19961107,000000,19.1337,19.2405,19.0485,19.0485,890973.16498567,0
+NSC.US,D,19961108,000000,19.0485,19.1019,18.7793,18.9723,2115764.2986913,0
+NSC.US,D,19961111,000000,19.0238,19.4117,18.9723,19.3226,1088530.8792408,0
+NSC.US,D,19961112,000000,19.3226,19.3226,19.1553,19.2167,1061982.3561261,0
+NSC.US,D,19961113,000000,19.2167,19.4325,19.2167,19.292,557542.22749117,0
+NSC.US,D,19961114,000000,19.2405,19.5918,19.1841,19.573,1175598.7575933,0
+NSC.US,D,19961115,000000,19.7106,19.7314,19.5175,19.573,1660904.5879193,0
+NSC.US,D,19961118,000000,19.5918,19.5918,19.4117,19.4602,384967.73251756,0
+NSC.US,D,19961119,000000,19.5175,19.6234,19.3474,19.4819,571597.62517697,0
+NSC.US,D,19961120,000000,19.4819,19.4819,19.1553,19.2722,944851.34734341,0
+NSC.US,D,19961121,000000,19.2405,19.292,19.0485,19.1553,629769.5299279,0
+NSC.US,D,19961122,000000,19.2405,19.4602,19.2405,19.3474,390435.68541697,0
+NSC.US,D,19961125,000000,19.292,19.5918,19.2405,19.573,1345433.7182276,0
+NSC.US,D,19961126,000000,19.6234,19.763,19.3474,19.5433,892534.42671725,0
+NSC.US,D,19961127,000000,19.5918,19.7106,19.4325,19.573,461883.872776,0
+NSC.US,D,19961129,000000,19.6234,19.763,19.5918,19.7106,591120.97576217,0
+NSC.US,D,19961202,000000,19.7106,19.763,19.5433,19.7106,841383.65239417,0
+NSC.US,D,19961203,000000,19.7106,19.8174,19.4602,19.4819,893315.56284574,0
+NSC.US,D,19961204,000000,19.4325,19.4325,19.1337,19.3474,1016688.5869786,0
+NSC.US,D,19961205,000000,19.4117,19.5433,19.3226,19.3226,890580.07060795,0
+NSC.US,D,19961206,000000,19.1019,19.292,19.0485,19.1553,509515.99768203,0
+NSC.US,D,19961209,000000,19.1553,19.3226,19.0485,19.292,336167.44025769,0
+NSC.US,D,19961210,000000,19.3474,19.4117,19.1841,19.292,841775.7362465,0
+NSC.US,D,19961211,000000,19.1553,19.292,19.0238,19.0782,1558614.1550523,0
+NSC.US,D,19961212,000000,19.1337,19.2722,18.91,19.0485,1628108.9968275,0
+NSC.US,D,19961213,000000,18.9931,19.1841,18.8862,19.0485,694583.61808445,0
+NSC.US,D,19961216,000000,19.1019,19.1337,18.6655,18.716,748075.77974222,0
+NSC.US,D,19961217,000000,18.6102,18.716,18.532,18.6102,1580869.9662992,0
+NSC.US,D,19961218,000000,18.6655,18.91,18.6428,18.8862,1792097.0575401,0
+NSC.US,D,19961219,000000,18.9931,19.38,18.8565,19.3474,910492.47346931,0
+NSC.US,D,19961220,000000,19.7106,19.7106,19.3474,19.5918,1567204.631415,0
+NSC.US,D,19961223,000000,19.5433,19.5918,19.1553,19.3474,340070.08932394,0
+NSC.US,D,19961224,000000,19.3226,19.4117,19.2405,19.2722,159686.25411626,0
+NSC.US,D,19961226,000000,19.3226,19.4325,19.1019,19.2167,374428.96319805,0
+NSC.US,D,19961227,000000,19.2722,19.6532,19.2405,19.573,247144.1952704,0
+NSC.US,D,19961230,000000,19.6234,19.6532,19.4819,19.6234,304930.07932136,0
+NSC.US,D,19961231,000000,19.5918,19.6532,19.1553,19.2722,445093.9933778,0
+NSC.US,D,19970102,000000,19.1019,19.1019,18.6428,18.8328,686772.25679959,0
+NSC.US,D,19970103,000000,18.9396,19.2405,18.91,19.2405,994431.76520638,0
+NSC.US,D,19970106,000000,19.292,19.3474,19.0238,19.1337,522401.20696319,0
+NSC.US,D,19970107,000000,19.0782,19.3226,18.9931,19.292,571988.69850391,0
+NSC.US,D,19970108,000000,19.38,19.4117,18.9931,19.0782,564960.49439831,0
+NSC.US,D,19970109,000000,19.1019,19.6532,19.1019,19.4325,637581.90173817,0
+NSC.US,D,19970110,000000,19.2722,19.38,18.8862,19.38,568859.101363,0
+NSC.US,D,19970113,000000,19.5433,19.6759,19.4602,19.4819,728941.48143316,0
+NSC.US,D,19970114,000000,19.5433,19.6759,19.4117,19.4819,501319.62622257,0
+NSC.US,D,19970115,000000,19.4325,19.6532,19.292,19.5918,1142018.9987969,0
+NSC.US,D,19970116,000000,19.6234,19.6532,19.2722,19.292,1241192.971353,0
+NSC.US,D,19970117,000000,19.2722,19.4325,19.1553,19.2722,1053001.816962,0
+NSC.US,D,19970120,000000,19.2722,19.2722,18.91,18.9931,680529.23092405,0
+NSC.US,D,19970121,000000,18.9931,19.1553,18.9723,19.0782,2585848.5850283,0
+NSC.US,D,19970122,000000,19.1337,19.3226,19.0782,19.292,1658565.2216353,0
+NSC.US,D,19970123,000000,19.3226,19.4819,19.1553,19.1553,1093609.779864,0
+NSC.US,D,19970124,000000,19.1553,19.4819,19.1337,19.38,994048.77608259,0
+NSC.US,D,19970127,000000,19.3474,19.3474,19.1337,19.1553,1018254.9013371,0
+NSC.US,D,19970128,000000,19.2167,19.3226,18.9931,18.9931,694583.61808445,0
+NSC.US,D,19970129,000000,19.0485,19.4602,19.0485,19.3226,838266.18155797,0
+NSC.US,D,19970130,000000,19.292,19.5433,19.2405,19.5175,771890.83166984,0
+NSC.US,D,19970131,000000,19.6234,19.6532,19.4117,19.4117,675455.38292776,0
+NSC.US,D,19970203,000000,19.3474,19.4325,19.2722,19.4117,498585.14451018,0
+NSC.US,D,19970204,000000,19.4117,19.6759,19.3474,19.6234,414247.70576841,0
+NSC.US,D,19970205,000000,19.6759,19.8095,19.4245,19.4543,912838.91343095,0
+NSC.US,D,19970206,000000,19.4543,19.6482,19.4245,19.6155,521227.98698237,0
+NSC.US,D,19970207,000000,19.6155,19.7877,19.3157,19.7551,710204.31960341,0
+NSC.US,D,19970210,000000,19.7314,19.8401,19.4731,19.5097,750025.08322456,0
+NSC.US,D,19970211,000000,19.6759,19.6759,19.286,19.4245,630944.7709595,0
+NSC.US,D,19970212,000000,19.4731,19.5097,19.1791,19.3731,838266.18155797,0
+NSC.US,D,19970213,000000,19.3731,19.4543,19.286,19.4028,707075.73298789,0
+NSC.US,D,19970214,000000,19.4543,19.6155,19.3157,19.5433,961640.21621622,0
+NSC.US,D,19970218,000000,19.5433,19.7877,19.4028,19.7877,790630.01455038,0
+NSC.US,D,19970219,000000,19.7551,19.7551,19.5433,19.6482,742997.88964436,0
+NSC.US,D,19970220,000000,19.6482,19.7016,19.5097,19.6482,593067.24766834,0
+NSC.US,D,19970221,000000,19.7016,19.7877,19.5661,19.6482,1102980.3818296,0
+NSC.US,D,19970224,000000,19.5918,20.0618,19.5918,20.0618,1034651.6863576,0
+NSC.US,D,19970225,000000,20.1717,20.2549,19.7551,19.8937,1193167.7520692,0
+NSC.US,D,19970226,000000,19.8689,20.0302,19.6155,19.7016,969451.57750109,0
+NSC.US,D,19970227,000000,19.6759,19.7016,19.5661,19.5661,978040.03281287,0
+NSC.US,D,19970228,000000,19.5661,20.0846,19.5433,20.0846,1140847.7998669,0
+NSC.US,D,19970303,000000,20.3944,20.7258,20.3944,20.6932,1823716.3970748,0
+NSC.US,D,19970304,000000,20.6349,20.6932,20.4468,20.4982,1622644.0755043,0
+NSC.US,D,19970305,000000,20.4982,20.4982,20.2261,20.4468,1121716.533134,0
+NSC.US,D,19970306,000000,20.4468,21.2138,20.4468,21.2138,1100246.9106426,0
+NSC.US,D,19970307,000000,21.3008,21.3533,20.9406,21.0781,876138.65222217,0
+NSC.US,D,19970310,000000,21.1375,21.6046,20.8842,21.4383,543095.75647843,0
+NSC.US,D,19970311,000000,21.659,21.659,20.9989,21.0207,846464.5740682,0
+NSC.US,D,19970312,000000,20.8842,21.0207,20.8842,21.0207,595805.77148231,0
+NSC.US,D,19970313,000000,20.9693,21.2454,20.5299,20.6091,537240.77235365,0
+NSC.US,D,19970314,000000,20.6091,20.9693,20.2261,20.2261,702784.03164548,0
+NSC.US,D,19970317,000000,20.2756,20.3944,20.2261,20.2549,1150611.4962103,0
+NSC.US,D,19970318,000000,20.2261,20.9159,20.2261,20.8614,912053.73520089,0
+NSC.US,D,19970319,000000,20.8614,20.8614,20.2014,20.3389,696925.00541913,0
+NSC.US,D,19970320,000000,20.3944,20.4468,20.0094,20.0302,531383.76717809,0
+NSC.US,D,19970321,000000,20.1717,20.4171,20.0846,20.3053,1047535.8851134,0
+NSC.US,D,19970324,000000,20.3053,20.6932,20.2261,20.6349,497021.86172781,0
+NSC.US,D,19970325,000000,20.7486,20.9159,20.14,20.1717,486871.13415905,0
+NSC.US,D,19970326,000000,20.1717,20.3637,19.9777,19.9777,412298.40228607,0
+NSC.US,D,19970327,000000,20.0302,20.0618,19.3157,19.4731,575111.22196707,0
+NSC.US,D,19970331,000000,19.4245,19.4245,18.7951,18.7951,921037.30594119,0
+NSC.US,D,19970401,000000,18.7635,19.2326,18.6566,18.9536,671161.66053456,0
+NSC.US,D,19970402,000000,18.7951,19.5097,18.7101,19.4028,1037776.2308716,0
+NSC.US,D,19970403,000000,19.286,19.286,18.6814,18.8486,659052.53475492,0
+NSC.US,D,19970404,000000,18.7368,18.9872,18.6814,18.9536,535676.4790459,0
+NSC.US,D,19970407,000000,18.9536,19.0406,18.8486,18.9536,362715.96337231,0
+NSC.US,D,19970408,000000,18.8486,19.1485,18.7101,19.1485,716055.26162662,0
+NSC.US,D,19970409,000000,19.4028,19.4731,19.1791,19.2088,418151.36536007,0
+NSC.US,D,19970410,000000,19.1791,19.8095,19.0238,19.7016,676231.46642928,0
+NSC.US,D,19970411,000000,19.4731,19.4731,19.286,19.4543,1006932.9748383,0
+NSC.US,D,19970414,000000,19.4028,19.4028,18.7951,19.0713,644219.03251682,0
+NSC.US,D,19970415,000000,19.1257,19.5433,19.1257,19.5097,721133.15172448,0
+NSC.US,D,19970416,000000,19.4028,19.8401,19.3731,19.8401,650465.08996854,0
+NSC.US,D,19970417,000000,19.8095,19.9471,19.6482,19.7314,630161.61378023,0
+NSC.US,D,19970418,000000,19.7877,19.8937,19.7314,19.8937,643828.96971527,0
+NSC.US,D,19970421,000000,19.8937,19.8937,19.4028,19.5433,704345.29337706,0
+NSC.US,D,19970422,000000,19.4543,19.9233,19.3157,19.7877,500538.49009409,0
+NSC.US,D,19970423,000000,19.6155,19.8401,19.4731,19.8401,851150.38031374,0
+NSC.US,D,19970424,000000,20.0094,20.0302,19.6155,19.7551,639922.27854745,0
+NSC.US,D,19970425,000000,19.8095,19.8937,19.6482,19.8689,497804.00838169,0
+NSC.US,D,19970428,000000,19.8095,20.1717,19.8095,20.1717,397075.84777181,0
+NSC.US,D,19970429,000000,20.3389,20.3389,19.8401,19.9777,730891.7954409,0
+NSC.US,D,19970430,000000,19.9708,20.14,19.8857,19.9471,768375.21382895,0
+NSC.US,D,19970501,000000,19.8095,19.8095,19.5849,19.7472,777743.79474382,0
+NSC.US,D,19970502,000000,19.7472,20.1717,19.7472,20.0846,876915.74624909,0
+NSC.US,D,19970505,000000,20.0846,20.8842,19.8857,20.8842,601661.76613248,0
+NSC.US,D,19970506,000000,20.8842,20.9159,20.3053,20.3637,825378.95122603,0
+NSC.US,D,19970507,000000,20.3053,20.6932,20.1935,20.3053,631728.93866417,0
+NSC.US,D,19970508,000000,20.3053,20.4982,20.2459,20.2756,705901.50248168,0
+NSC.US,D,19970509,000000,20.4468,20.4468,19.9708,20.1074,479453.8777773,0
+NSC.US,D,19970512,000000,20.1074,20.8298,20.0846,20.806,832407.15533163,0
+NSC.US,D,19970513,000000,20.806,20.806,20.521,20.6349,441972.48044004,0
+NSC.US,D,19970514,000000,20.806,20.8842,20.3637,20.3637,480230.97180422,0
+NSC.US,D,19970515,000000,20.3874,20.6349,20.3637,20.6091,308050.58173374,0
+NSC.US,D,19970516,000000,20.6349,20.9159,20.3637,20.4676,750413.12497533,0
+NSC.US,D,19970519,000000,20.4982,20.9159,20.4676,20.9159,438455.85207376,0
+NSC.US,D,19970520,000000,20.9159,21.0524,20.8842,21.0207,1096340.2194748,0
+NSC.US,D,19970521,000000,21.0207,21.191,20.8298,21.1602,742216.75351587,0
+NSC.US,D,19970522,000000,21.279,21.3601,20.9989,21.1602,573943.05461321,0
+NSC.US,D,19970523,000000,21.2206,21.6046,21.191,21.469,358424.26202991,0
+NSC.US,D,19970527,000000,21.3601,21.469,21.279,21.3819,915174.23761327,0
+NSC.US,D,19970528,000000,21.279,21.3819,21.191,21.191,848418.93017752,0
+NSC.US,D,19970529,000000,21.2454,21.5828,21.2454,21.5532,630944.7709595,0
+NSC.US,D,19970530,000000,21.469,21.5532,21.3097,21.5532,636795.71298271,0
+NSC.US,D,19970602,000000,21.5532,21.5532,21.4117,21.5007,358810.28272988,0
+NSC.US,D,19970603,000000,21.4453,21.7233,21.4117,21.6046,653979.69728403,0
+NSC.US,D,19970604,000000,21.5828,21.6363,21.5532,21.5828,730891.7954409,0
+NSC.US,D,19970605,000000,21.5828,21.8292,21.5828,21.659,1205663.9090742,0
+NSC.US,D,19970606,000000,21.659,22.1043,21.6363,21.9984,571208.57290081,0
+NSC.US,D,19970609,000000,22.0232,22.0232,21.8045,21.8619,296726.63418416,0
+NSC.US,D,19970610,000000,21.8836,21.944,21.7451,21.9144,827724.38066227,0
+NSC.US,D,19970611,000000,21.944,22.0232,21.659,21.6947,553635.53632334,0
+NSC.US,D,19970612,000000,21.7451,21.8619,21.659,21.7233,773450.07235063,0
+NSC.US,D,19970613,000000,21.6947,22.329,21.6947,22.138,999512.68688043,0
+NSC.US,D,19970616,000000,22.1895,22.2984,22.0529,22.2984,840214.47451492,0
+NSC.US,D,19970617,000000,22.1895,22.2766,21.9144,22.0825,1054562.0681682,0
+NSC.US,D,19970618,000000,22.0825,22.2984,22.0825,22.1895,604783.27907025,0
+NSC.US,D,19970619,000000,22.2458,22.4963,22.2191,22.3814,441972.48044004,0
+NSC.US,D,19970620,000000,22.4141,22.5843,22.4141,22.4141,1343094.3519437,0
+NSC.US,D,19970623,000000,22.3577,23.08,22.3577,22.8565,1219325.2018569,0
+NSC.US,D,19970624,000000,22.9682,23.2443,22.705,23.2295,1080725.5811082,0
+NSC.US,D,19970625,000000,23.1375,23.367,22.9297,23.2047,880043.32233922,0
+NSC.US,D,19970626,000000,22.9682,23.1533,22.2984,22.3814,610640.28424581,0
+NSC.US,D,19970627,000000,22.4963,22.7624,22.4319,22.5843,462275.95662834,0
+NSC.US,D,19970630,000000,22.6338,22.6338,22.2766,22.3577,559881.59377506,0
+NSC.US,D,19970701,000000,22.2984,23.08,22.2984,23.08,763687.38653263,0
+NSC.US,D,19970702,000000,23.2968,23.7045,23.1058,23.6897,605952.4569495,0
+NSC.US,D,19970703,000000,23.8579,23.9271,23.5373,23.844,551683.20126483,0
+NSC.US,D,19970707,000000,24.0192,24.036,23.756,23.9479,696148.9219176,0
+NSC.US,D,19970708,000000,23.8985,24.3953,23.7966,24.3794,735188.54941028,0
+NSC.US,D,19970709,000000,24.3953,24.6565,24.0677,24.1053,1067450.3090256,0
+NSC.US,D,19970710,000000,24.1053,24.519,24.1053,24.4665,655927.99024098,0
+NSC.US,D,19970711,000000,24.5021,24.6347,24.3417,24.4121,549733.89778247,0
+NSC.US,D,19970714,000000,24.4121,24.519,24.3111,24.4348,356466.87434442,0
+NSC.US,D,19970715,000000,24.4348,24.6565,24.1706,24.6347,641874.61360596,0
+NSC.US,D,19970716,000000,24.6495,24.9128,24.3953,24.796,454462.57429269,0
+NSC.US,D,19970717,000000,24.5803,24.5803,24.1874,24.3645,753930.76386699,0
+NSC.US,D,19970718,000000,24.3587,24.3794,23.756,24.1053,976870.85493363,0
+NSC.US,D,19970721,000000,23.8806,24.132,23.66,23.9113,647730.60825613,0
+NSC.US,D,19970722,000000,24.0192,25.1186,23.8806,25.0493,2432795.419589,0
+NSC.US,D,19970723,000000,25.2384,25.3819,25.0731,25.2186,1692534.0327079,0
+NSC.US,D,19970724,000000,25.2384,25.2384,24.4121,24.5476,2003712.1905317,0
+NSC.US,D,19970725,000000,24.6347,24.7871,24.5634,24.7871,1596481.5730897,0
+NSC.US,D,19970728,000000,24.8574,25.0493,24.4794,24.6347,999512.68688043,0
+NSC.US,D,19970729,000000,24.519,25.0325,24.4348,24.7584,1000296.8545851,0
+NSC.US,D,19970730,000000,24.7653,24.8802,24.6298,24.796,649684.96436544,0
+NSC.US,D,19970731,000000,24.6803,24.9573,24.6654,24.7089,851930.50591683,0
+NSC.US,D,19970801,000000,24.7089,24.7653,24.125,24.3587,725036.81131612,0
+NSC.US,D,19970804,000000,24.3349,24.5398,24.1785,24.5398,662959.22592275,0
+NSC.US,D,19970805,000000,24.5398,24.6407,24.4031,24.5556,611031.35757276,0
+NSC.US,D,19970806,000000,24.511,24.8198,24.4892,24.6407,433779.14055677,0
+NSC.US,D,19970807,000000,24.6803,24.9188,24.5021,24.5961,594630.53045071,0
+NSC.US,D,19970808,000000,24.4348,24.511,23.9965,24.0984,685602.06839495,0
+NSC.US,D,19970811,000000,24.2032,24.3191,23.9054,24.0429,623524.48300158,0
+NSC.US,D,19970812,000000,24.0984,24.2369,23.8905,23.9113,659833.67088342,0
+NSC.US,D,19970813,000000,24.0984,24.0984,23.4522,23.4977,1136557.1090499,0
+NSC.US,D,19970814,000000,23.6025,23.6807,22.5209,22.8237,1375890.9535608,0
+NSC.US,D,19970815,000000,22.6407,22.6407,22.1449,22.1449,1225963.343161,0
+NSC.US,D,19970818,000000,22.423,22.7971,22.3142,22.7971,1247827.0705554,0
+NSC.US,D,19970819,000000,22.7624,22.7862,22.1133,22.3814,1623427.2326835,0
+NSC.US,D,19970820,000000,22.5209,22.5922,22.3963,22.5605,1213858.2594829,0
+NSC.US,D,19970821,000000,22.5209,22.5358,22.228,22.4665,1053391.8797636,0
+NSC.US,D,19970822,000000,22.2984,22.6724,22.2102,22.6724,1264226.8871521,0
+NSC.US,D,19970825,000000,22.7298,23.1058,22.6971,22.9851,675844.43520391,0
+NSC.US,D,19970826,000000,22.9851,23.1206,22.322,22.6566,749242.93657068,0
+NSC.US,D,19970827,000000,22.6288,22.6566,22.3142,22.4665,729724.63861243,0
+NSC.US,D,19970828,000000,22.4665,22.4665,21.9728,22.0984,1044026.3304248,0
+NSC.US,D,19970829,000000,22.0321,22.0747,21.7669,21.8698,1140462.7896924,0
+NSC.US,D,19970902,000000,22.0905,22.322,22.0747,22.2458,1317719.0488099,0
+NSC.US,D,19970903,000000,22.2854,22.6229,22.1756,22.1815,1262272.5310429,0
+NSC.US,D,19970904,000000,22.1449,22.3359,22.0984,22.1756,703564.15724858,0
+NSC.US,D,19970905,000000,22.3142,22.4398,21.8768,22.0232,660617.83858808,0
+NSC.US,D,19970908,000000,22.0747,22.2984,21.9906,22.0598,367009.68576552,0
+NSC.US,D,19970909,000000,22.1756,22.2984,21.9202,21.9598,736748.80061646,0
+NSC.US,D,19970910,000000,21.9598,21.9598,21.6857,21.7827,965152.80248093,0
+NSC.US,D,19970911,000000,21.7669,21.7669,21.1375,21.6521,1557830.9978731,0
+NSC.US,D,19970912,000000,21.7233,22.3666,21.7233,22.3498,751589.37653232,0
+NSC.US,D,19970915,000000,22.3498,22.5605,22.2854,22.4042,549341.81393015,0
+NSC.US,D,19970916,000000,22.6971,23.2909,22.6971,23.2443,1002244.1370166,0
+NSC.US,D,19970917,000000,23.2047,23.2047,22.9138,23.0048,792975.44398663,0
+NSC.US,D,19970918,000000,22.9851,23.3433,22.8663,23.1206,735967.66448798,0
+NSC.US,D,19970919,000000,23.1206,23.4442,22.999,23.4284,1263054.6776967,0
+NSC.US,D,19970922,000000,23.3136,23.3433,22.999,23.2582,813666.96192569,0
+NSC.US,D,19970923,000000,23.0642,23.3285,22.9851,23.3285,796487.01972594,0
+NSC.US,D,19970924,000000,23.1058,23.2205,23.0048,23.089,920256.1698127,0
+NSC.US,D,19970925,000000,22.9851,23.089,22.5358,22.5447,703564.15724858,0
+NSC.US,D,19970926,000000,22.4893,22.7456,22.2984,22.5041,1264616.9499537,0
+NSC.US,D,19970929,000000,22.5358,23.1206,22.4755,23.1206,1011229.7288077,0
+NSC.US,D,19970930,000000,22.999,23.3285,22.7298,23.0336,769935.46503514,0
+NSC.US,D,19971001,000000,23.0336,23.0336,22.8119,22.9544,912838.91343095,0
+NSC.US,D,19971002,000000,22.898,23.2443,22.898,22.999,1210345.6732182,0
+NSC.US,D,19971003,000000,23.1058,23.2047,22.6971,22.7783,981944.70292992,0
+NSC.US,D,19971006,000000,22.8119,22.9851,22.7862,22.8237,846072.49021588,0
+NSC.US,D,19971007,000000,22.7862,23.2443,22.6971,23.2443,602441.89173558,0
+NSC.US,D,19971008,000000,23.2295,23.2443,22.7298,22.7862,1092825.6121593,0
+NSC.US,D,19971009,000000,22.7624,22.7624,22.228,22.3498,1601562.4947637,0
+NSC.US,D,19971010,000000,22.2548,22.5922,21.9202,22.3814,1122234.9326605,0
+NSC.US,D,19971013,000000,22.6724,22.9217,22.3359,22.5922,947972.86028118,0
+NSC.US,D,19971014,000000,22.9217,22.9217,22.3814,22.5922,971793.97536116,0
+NSC.US,D,19971015,000000,22.423,22.4665,22.2548,22.423,896562.38093219,0
+NSC.US,D,19971016,000000,22.5041,23.0048,21.7145,22.0459,678054.45423755,0
+NSC.US,D,19971017,000000,21.7521,22.2102,21.6689,21.9202,1011487.4127828,0
+NSC.US,D,19971020,000000,22.0054,22.5041,21.9202,22.2548,679619.7580707,0
+NSC.US,D,19971021,000000,22.4665,22.8811,22.2548,22.6724,549861.22398195,0
+NSC.US,D,19971022,000000,22.7624,22.8811,22.2984,22.8406,791283.8244794,0
+NSC.US,D,19971023,000000,22.423,22.6288,22.1756,22.423,605301.67859666,0
+NSC.US,D,19971024,000000,22.6724,22.714,22.0905,22.1301,958518.70327845,0
+NSC.US,D,19971027,000000,21.7145,22.2548,20.0381,20.0776,737269.22119366,0
+NSC.US,D,19971028,000000,20.1628,22.0054,19.9153,21.7521,1477144.5873748,0
+NSC.US,D,19971029,000000,21.7521,22.0905,20.7912,21.3741,1035303.4752359,0
+NSC.US,D,19971030,000000,21.2068,21.7976,21.0861,21.1236,759655.39021612,0
+NSC.US,D,19971031,000000,21.4205,21.5828,21.2929,21.5007,613373.75543282,0
+NSC.US,D,19971103,000000,21.7521,22.0905,21.6274,21.8372,1740555.2098901,0
+NSC.US,D,19971104,000000,21.7521,22.0054,21.2068,21.5472,617016.69947318,0
+NSC.US,D,19971105,000000,21.2612,21.5908,21.1296,21.3819,645128.50537017,0
+NSC.US,D,19971106,000000,21.0435,21.2138,20.6685,20.9247,929106.35120117,0
+NSC.US,D,19971107,000000,20.6229,20.9604,20.5368,20.8366,679223.6321168,0
+NSC.US,D,19971110,000000,21.0069,21.2612,20.8366,21.2138,536591.00452621,0
+NSC.US,D,19971111,000000,21.3443,21.5908,21.2612,21.3819,380022.22124614,0
+NSC.US,D,19971112,000000,21.2138,21.3443,20.4538,20.4538,409951.96232444,0
+NSC.US,D,19971113,000000,20.6229,21.469,20.5883,21.4295,727508.55642645,0
+NSC.US,D,19971114,000000,21.3819,21.3819,20.6685,20.9604,775274.07068429,0
+NSC.US,D,19971117,000000,21.0435,21.2612,20.8366,20.9247,727770.28250313,0
+NSC.US,D,19971118,000000,20.9604,21.094,20.4538,20.6229,902424.43873472,0
+NSC.US,D,19971119,000000,20.6229,21.2138,20.5883,20.9604,753674.09041727,0
+NSC.US,D,19971120,000000,21.5532,21.5532,21.3819,21.5086,577709.28275147,0
+NSC.US,D,19971121,000000,21.5532,21.6778,21.1296,21.5908,930280.58170738,0
+NSC.US,D,19971124,000000,21.5086,21.8045,21.3819,21.6363,760698.2524213,0
+NSC.US,D,19971125,000000,21.6778,21.8441,21.3008,21.469,555590.90295804,0
+NSC.US,D,19971126,000000,21.3819,21.469,21.2138,21.2138,948361.91255733,0
+NSC.US,D,19971128,000000,21.3819,21.4295,21.2612,21.4295,236865.13097678,0
+NSC.US,D,19971201,000000,21.4295,21.5532,21.0435,21.4295,744299.44635004,0
+NSC.US,D,19971202,000000,21.4295,21.6363,21.094,21.5532,617928.19337731,0
+NSC.US,D,19971203,000000,21.469,21.5532,21.1762,21.3443,394729.40781017,0
+NSC.US,D,19971204,000000,21.4295,21.5532,20.8763,20.8763,949798.87966563,0
+NSC.US,D,19971205,000000,20.8366,21.2138,20.7912,21.094,1394113.7579657,0
+NSC.US,D,19971208,000000,21.1762,21.3008,20.9604,21.3008,1605075.0810284,0
+NSC.US,D,19971209,000000,21.3008,21.3008,21.0435,21.1296,362065.18501947,0
+NSC.US,D,19971210,000000,20.5368,20.9247,20.4171,20.9247,940032.15174606,0
+NSC.US,D,19971211,000000,20.8366,20.9247,20.6685,20.7536,908283.46496106,0
+NSC.US,D,19971212,000000,20.708,20.7912,20.2083,20.2459,750155.44100021,0
+NSC.US,D,19971215,000000,20.2905,21.2138,20.2905,20.8763,1113908.2034253,0
+NSC.US,D,19971216,000000,20.8763,21.2612,20.7912,21.2612,835918.73107094,0
+NSC.US,D,19971217,000000,21.2612,21.3008,20.8366,20.9604,746511.48643446,0
+NSC.US,D,19971218,000000,21.1296,21.1296,20.2459,20.2905,630290.96103049,0
+NSC.US,D,19971219,000000,20.0381,20.5368,19.9946,20.3805,1319146.9211896,0
+NSC.US,D,19971222,000000,20.4538,20.7536,20.4171,20.6685,1556530.4516928,0
+NSC.US,D,19971223,000000,20.4982,20.708,20.0776,20.0776,786075.57660589,0
+NSC.US,D,19971224,000000,20.2083,20.2905,20.0381,20.0381,597103.28608642,0
+NSC.US,D,19971226,000000,20.2083,20.2083,19.8243,19.8689,155911.94177487,0
+NSC.US,D,19971229,000000,20.1628,20.2905,19.9946,20.1628,975697.6349528,0
+NSC.US,D,19971230,000000,20.2459,20.4171,20.0776,20.3805,851794.08498883,0
+NSC.US,D,19971231,000000,20.2905,21.0069,20.2083,20.5368,1086321.8707325,0
+NSC.US,D,19980102,000000,20.7536,20.8366,20.2261,20.3805,761608.73580004,0
+NSC.US,D,19980105,000000,20.708,20.8763,20.6229,20.8763,854790.29277792,0
+NSC.US,D,19980106,000000,20.8763,21.1296,20.708,20.8763,702653.67386983,0
+NSC.US,D,19980107,000000,20.8763,21.2138,20.708,21.2138,1308606.1308193,0
+NSC.US,D,19980108,000000,20.9247,20.9604,20.4171,20.708,982200.36585424,0
+NSC.US,D,19980109,000000,20.6229,20.6229,20.1232,20.2083,820174.74545409,0
+NSC.US,D,19980112,000000,19.8689,20.5368,19.8689,20.5368,1753700.1241972,0
+NSC.US,D,19980113,000000,20.7912,20.7912,20.5368,20.708,1121980.2802616,0
+NSC.US,D,19980114,000000,20.8366,20.8366,20.3805,20.4982,1150091.0756331,0
+NSC.US,D,19980115,000000,20.4171,20.4982,20.2083,20.33,639139.12136818,0
+NSC.US,D,19980116,000000,20.4982,20.5368,20.2459,20.2905,859998.54065142,0
+NSC.US,D,19980120,000000,20.2905,21.2138,20.2905,21.2138,800785.7947461,0
+NSC.US,D,19980121,000000,21.2138,21.2612,20.6685,21.1296,1280497.3564985,0
+NSC.US,D,19980122,000000,21.1296,21.1296,20.4538,21.094,817961.69484428,0
+NSC.US,D,19980123,000000,21.2612,21.5532,20.6229,20.8366,876138.65222217,0
+NSC.US,D,19980126,000000,20.8366,20.8366,20.2083,20.4171,756921.91902911,0
+NSC.US,D,19980127,000000,20.33,20.6685,20.33,20.5368,679094.28486655,0
+NSC.US,D,19980128,000000,20.4171,21.7589,20.4171,21.3443,1078118.4255953,0
+NSC.US,D,19980129,000000,21.3008,21.8916,21.1762,21.5532,1057816.9704577,0
+NSC.US,D,19980130,000000,21.3819,21.7589,21.1762,21.2612,821733.98613489,0
+NSC.US,D,19980202,000000,21.5532,21.8916,21.4295,21.8045,642392.00260698,0
+NSC.US,D,19980203,000000,21.5086,22.3142,21.5086,22.2686,718006.58615974,0
+NSC.US,D,19980204,000000,21.6363,22.6566,21.6363,22.4893,728552.42915701,0
+NSC.US,D,19980205,000000,22.614,22.6971,22.0677,22.3577,490903.13047556,0
+NSC.US,D,19980206,000000,22.4893,22.9138,22.3577,22.7456,644219.03251682,0
+NSC.US,D,19980209,000000,22.6971,22.999,22.3577,22.999,710979.39257954,0
+NSC.US,D,19980210,000000,22.8237,22.999,22.6566,22.8237,716574.67167842,0
+NSC.US,D,19980211,000000,22.8237,23.2909,22.7456,23.2909,1048838.4523444,0
+NSC.US,D,19980212,000000,23.2909,23.8044,22.999,23.7184,690809.30574306,0
+NSC.US,D,19980213,000000,23.373,23.7184,23.2513,23.5521,493769.9910144,0
+NSC.US,D,19980217,000000,23.5521,23.9271,23.3354,23.9271,700176.87613255,0
+NSC.US,D,19980218,000000,24.1785,24.23,23.9271,24.14,912706.53460452,0
+NSC.US,D,19980219,000000,24.0598,24.0598,23.8044,23.9717,826023.66642651,0
+NSC.US,D,19980220,000000,24.0984,24.519,23.9271,24.4794,602049.80788324,0
+NSC.US,D,19980223,000000,24.6495,24.7337,23.8905,24.3497,549599.49790526,0
+NSC.US,D,19980224,000000,24.0984,24.0984,23.5056,23.9271,563918.64271853,0
+NSC.US,D,19980225,000000,24.0984,24.0984,23.7184,23.9271,385492.19519634,0
+NSC.US,D,19980226,000000,23.756,23.9717,23.2909,23.5867,1770494.0456969,0
+NSC.US,D,19980227,000000,23.5521,23.6748,23.1206,23.3354,425835.40044546,0
+NSC.US,D,19980302,000000,23.373,23.373,23.1206,23.2909,1018907.7007408,0
+NSC.US,D,19980303,000000,23.2909,23.3354,23.1681,23.2513,1037776.2308716,0
+NSC.US,D,19980304,000000,23.1206,23.2909,23.0336,23.2047,1346604.9171576,0
+NSC.US,D,19980305,000000,23.08,23.2047,22.999,22.999,592030.44861552,0
+NSC.US,D,19980306,000000,22.9544,24.0143,22.9544,24.0143,1501480.0598797,0
+NSC.US,D,19980309,000000,23.844,24.4348,23.6372,24.3497,594500.17267506,0
+NSC.US,D,19980310,000000,24.23,24.9415,24.0984,24.8574,857001.32233694,0
+NSC.US,D,19980311,000000,24.6881,24.9038,24.3497,24.6495,570036.36344539,0
+NSC.US,D,19980312,000000,24.6495,24.9038,24.23,24.7703,605563.40467335,0
+NSC.US,D,19980313,000000,24.7703,24.9038,24.519,24.6495,478930.42562394,0
+NSC.US,D,19980316,000000,24.9038,25.0731,24.6881,25.0731,415163.24177412,0
+NSC.US,D,19980317,000000,25.0731,26.0488,25.0731,25.9172,1081634.0434361,0
+NSC.US,D,19980318,000000,25.8796,26.6406,25.7955,26.3872,842946.93517654,0
+NSC.US,D,19980319,000000,26.3872,27.1472,26.3872,27.1086,993781.99737894,0
+NSC.US,D,19980320,000000,28.2902,28.2902,27.1472,27.362,1865237.8749318,0
+NSC.US,D,19980323,000000,26.6782,27.1086,26.1695,26.4229,795315.82079591,0
+NSC.US,D,19980324,000000,26.2576,26.6406,26.1349,26.5535,441059.97601052,0
+NSC.US,D,19980325,000000,26.4694,26.5535,26.0874,26.2576,1509023.6319354,0
+NSC.US,D,19980326,000000,25.9172,26.0488,25.4095,25.4947,1396841.1660003,0
+NSC.US,D,19980327,000000,25.4947,25.9172,25.4947,25.7104,908540.13841079,0
+NSC.US,D,19980330,000000,25.4947,25.6638,25.2384,25.4947,649421.21723798,0
+NSC.US,D,19980331,000000,25.3264,25.748,25.2384,25.3264,1463482.2840668,0
+NSC.US,D,19980401,000000,25.3729,25.7104,25.0731,25.5798,788422.01656753,0
+NSC.US,D,19980402,000000,25.4095,25.9994,25.2384,25.5798,1017730.4386583,0
+NSC.US,D,19980403,000000,25.748,26.3408,25.6638,26.0874,1202276.6279582,0
+NSC.US,D,19980406,000000,26.2576,26.4694,25.748,25.748,1475975.4094956,0
+NSC.US,D,19980407,000000,25.748,25.7955,25.1127,25.2384,737924.04164806,0
+NSC.US,D,19980408,000000,25.2384,25.2384,24.23,24.4348,1484562.854282,0
+NSC.US,D,19980409,000000,24.5634,24.6495,23.8905,24.14,1060680.7994204,0
+NSC.US,D,19980413,000000,23.9717,24.0143,23.5056,23.8044,1168830.2585136,0
+NSC.US,D,19980414,000000,23.8044,24.0598,23.461,23.7184,917387.28822309,0
+NSC.US,D,19980415,000000,23.8905,24.0598,23.461,23.9271,849195.01367904,0
+NSC.US,D,19980416,000000,23.9271,24.0143,23.6372,24.0143,426870.17844749,0
+NSC.US,D,19980417,000000,24.0598,24.519,23.844,24.519,832535.49205648,0
+NSC.US,D,19980420,000000,24.3497,24.3497,23.756,24.3497,654885.12803581,0
+NSC.US,D,19980421,000000,23.8905,24.1785,23.756,23.844,573026.50808211,0
+NSC.US,D,19980422,000000,23.844,24.605,23.8044,24.4348,922726.90439763,0
+NSC.US,D,19980423,000000,24.2656,24.2656,23.5867,23.7184,508607.53535407,0
+NSC.US,D,19980424,000000,23.5521,23.7184,22.7862,22.7862,690029.18013997,0
+NSC.US,D,19980427,000000,22.614,22.8237,22.3577,22.4893,981159.52469986,0
+NSC.US,D,19980428,000000,22.6566,22.7456,22.0232,22.1895,856741.61731104,0
+NSC.US,D,19980429,000000,22.4141,22.5447,22.329,22.4606,631847.17013511,0
+NSC.US,D,19980430,000000,22.4963,23.0969,22.4963,22.7971,824853.47802187,0
+NSC.US,D,19980501,000000,23.0969,23.182,22.5605,23.1375,412558.10731198,0
+NSC.US,D,19980504,000000,23.5195,23.9479,23.3037,23.7352,663087.56264762,0
+NSC.US,D,19980505,000000,23.5649,23.6025,23.2661,23.5195,434035.81400649,0
+NSC.US,D,19980506,000000,23.8648,23.8648,22.7545,22.7971,555976.92365802,0
+NSC.US,D,19980507,000000,22.714,22.714,22.2854,22.4606,749242.93657068,0
+NSC.US,D,19980508,000000,22.4606,23.0969,22.4606,22.7971,453949.22739324,0
+NSC.US,D,19980511,000000,22.7971,23.0969,22.5447,22.6644,422452.16143101,0
+NSC.US,D,19980512,000000,22.6644,22.9297,22.4963,22.7545,438329.53639968,0
+NSC.US,D,19980513,000000,22.4963,22.9297,22.4963,22.9297,611816.53580281,0
+NSC.US,D,19980514,000000,22.8811,23.6897,22.6288,23.0969,647081.85095409,0
+NSC.US,D,19980515,000000,23.3512,23.4364,22.714,22.7971,771110.70606674,0
+NSC.US,D,19980518,000000,22.6644,22.9297,22.329,22.714,651633.25732239,0
+NSC.US,D,19980519,000000,22.6288,22.9297,22.4963,22.7971,755100.95227164,0
+NSC.US,D,19980520,000000,22.7971,23.0494,22.6288,23.0138,553248.50509797,0
+NSC.US,D,19980521,000000,22.8811,23.0969,22.714,22.8317,1554580.1376851,0
+NSC.US,D,19980522,000000,22.9682,23.0138,22.2854,22.329,725424.85306688,0
+NSC.US,D,19980526,000000,22.4963,22.4963,21.9906,22.1133,878216.29242938,0
+NSC.US,D,19980527,000000,22.1133,22.1133,21.477,21.6947,1283618.8694362,0
+NSC.US,D,19980528,000000,21.7758,21.8134,21.477,21.6442,3222513.9402353,0
+NSC.US,D,19980529,000000,21.56,21.6046,21.1762,21.4295,993781.99737894,0
+NSC.US,D,19980601,000000,21.3443,21.4295,21.2206,21.3443,992742.16674995,0
+NSC.US,D,19980602,000000,21.6442,21.6442,20.9247,21.1375,1834520.9345727,0
+NSC.US,D,19980603,000000,21.1375,21.3097,20.9604,21.094,691589.43134616,0
+NSC.US,D,19980604,000000,21.1375,21.6442,21.0524,21.477,849715.43425623,0
+NSC.US,D,19980605,000000,21.6442,21.6442,21.3097,21.477,1266959.3478138,0
+NSC.US,D,19980608,000000,21.6046,21.6442,21.3097,21.3889,797655.1870798,0
+NSC.US,D,19980609,000000,21.6046,21.9906,21.56,21.9906,2223915.7788352,0
+NSC.US,D,19980610,000000,21.7303,21.8134,21.3443,21.3443,1432763.3226568,0
+NSC.US,D,19980611,000000,21.2612,21.4295,20.8763,20.9247,790235.90964726,0
+NSC.US,D,19980612,000000,20.9604,21.1375,20.5368,20.708,996522.54224369,0
+NSC.US,D,19980615,000000,20.4538,20.7536,20.4538,20.5883,910102.41066776,0
+NSC.US,D,19980616,000000,20.4538,20.5368,19.9015,20.4538,1108959.6605777,0
+NSC.US,D,19980617,000000,20.4538,20.5883,20.2835,20.3726,895913.62363014,0
+NSC.US,D,19980618,000000,20.3726,20.4082,19.8531,20.1153,1572276.4583605,0
+NSC.US,D,19980619,000000,20.1153,20.4082,20.1153,20.3231,1284791.0788917,0
+NSC.US,D,19980622,000000,20.3231,20.3231,19.5175,19.7709,1409857.7435825,0
+NSC.US,D,19980623,000000,19.9015,20.0242,19.7314,19.9015,1556404.1360188,0
+NSC.US,D,19980624,000000,19.9015,19.9856,19.8174,19.9856,827328.25470837,0
+NSC.US,D,19980625,000000,20.1153,20.2014,19.9015,19.9015,829155.2846182,0
+NSC.US,D,19980626,000000,20.0698,20.4082,19.9381,20.1153,1023719.8226604,0
+NSC.US,D,19980629,000000,20.3726,20.5368,20.0242,20.3231,890580.07060795,0
+NSC.US,D,19980630,000000,20.2835,20.4538,20.2379,20.3231,578883.51325768,0
+NSC.US,D,19980701,000000,20.4082,20.4082,19.9015,20.4082,851669.79036554,0
+NSC.US,D,19980702,000000,20.4082,20.5883,20.1153,20.4538,620659.64351353,0
+NSC.US,D,19980706,000000,20.5368,20.5883,20.2835,20.5368,513940.07785088,0
+NSC.US,D,19980707,000000,20.6229,20.6685,20.2379,20.3231,2043535.9857291,0
+NSC.US,D,19980708,000000,20.2835,20.4082,20.1558,20.3231,1373291.882251,0
+NSC.US,D,19980709,000000,20.3231,20.4538,20.0242,20.2014,683137.39696238,0
+NSC.US,D,19980710,000000,20.2014,20.4913,20.2014,20.4082,609338.72754014,0
+NSC.US,D,19980713,000000,20.4538,20.4538,20.0698,20.1153,667384.31661699,0
+NSC.US,D,19980714,000000,20.1153,20.3231,20.1153,20.2014,666341.45441182,0
+NSC.US,D,19980715,000000,20.2014,20.3231,20.1153,20.1558,470083.27581164,0
+NSC.US,D,19980716,000000,20.0242,20.4538,19.9856,20.3726,660091.35485853,0
+NSC.US,D,19980717,000000,20.6229,21.1762,20.4538,21.1375,1210478.0520447,0
+NSC.US,D,19980720,000000,21.1762,21.3097,20.9247,21.1762,2113812.9741581,0
+NSC.US,D,19980721,000000,21.1762,21.2206,20.5883,20.9604,531510.08285216,0
+NSC.US,D,19980722,000000,20.7912,21.0069,20.6685,20.7536,1065492.92134,0
+NSC.US,D,19980723,000000,20.708,20.7536,20.2014,20.2014,930403.86580528,0
+NSC.US,D,19980724,000000,20.2014,20.4538,20.0242,20.1153,663087.56264762,0
+NSC.US,D,19980727,000000,19.9381,20.2835,19.8174,19.9856,817961.69484428,0
+NSC.US,D,19980728,000000,19.9381,20.1153,19.6482,19.6482,945890.16744701,0
+NSC.US,D,19980729,000000,19.7709,20.2379,19.7709,19.8531,978686.76906414,0
+NSC.US,D,19980730,000000,19.9381,20.6685,19.9015,20.5368,1181714.4572694,0
+NSC.US,D,19980731,000000,20.4538,20.4913,20.1558,20.3726,887845.58889555,0
+NSC.US,D,19980803,000000,20.2014,20.4538,19.9856,20.2379,527215.34993358,0
+NSC.US,D,19980804,000000,20.4082,20.4538,19.0881,19.1791,751324.61887945,0
+NSC.US,D,19980805,000000,19.2247,19.7016,18.8862,19.3562,1141630.9570462,0
+NSC.US,D,19980806,000000,19.3562,19.5265,19.0564,19.2247,746638.81263393,0
+NSC.US,D,19980807,000000,19.2722,19.7392,19.0564,19.573,643695.58036345,0
+NSC.US,D,19980810,000000,19.2247,19.3562,18.9258,18.9723,652805.46677782,0
+NSC.US,D,19980811,000000,18.9258,19.1841,18.8407,19.1841,912838.91343095,0
+NSC.US,D,19980812,000000,19.1405,19.8243,19.1405,19.7877,662044.70044244,0
+NSC.US,D,19980813,000000,19.7392,19.9153,19.573,19.6096,569773.62684331,0
+NSC.US,D,19980814,000000,19.573,20.1311,19.3078,19.4394,1106492.9680943,0
+NSC.US,D,19980817,000000,19.4028,19.8689,19.3562,19.7877,621312.44291716,0
+NSC.US,D,19980818,000000,19.6096,20.1717,19.573,20.1717,555326.14530518,0
+NSC.US,D,19980819,000000,20.0381,20.2973,19.8689,20.0381,424528.79111283,0
+NSC.US,D,19980820,000000,19.9153,20.2162,19.9153,20.1717,555459.534657,0
+NSC.US,D,19980821,000000,20.0025,20.2162,19.7016,20.0846,785032.71440072,0
+NSC.US,D,19980824,000000,20.2549,20.9475,20.1717,20.6011,551683.20126483,0
+NSC.US,D,19980825,000000,20.7684,21.5828,20.7684,21.1988,968538.06254617,0
+NSC.US,D,19980826,000000,20.8545,21.1602,20.0381,20.3874,1508376.8956842,0
+NSC.US,D,19980827,000000,20.0381,20.3389,19.573,19.7877,662829.8786725,0
+NSC.US,D,19980828,000000,19.8689,20.1311,19.7877,19.7877,627431.17416941,0
+NSC.US,D,19980831,000000,19.8243,20.0846,18.9723,19.3562,794923.73694357,0
+NSC.US,D,19980901,000000,19.1841,20.5131,19.0564,20.3389,1016296.5031262,0
+NSC.US,D,19980902,000000,20.3389,20.5131,19.8243,19.8689,739351.91402783,0
+NSC.US,D,19980903,000000,19.7016,19.7392,19.0564,19.2247,768110.45617609,0
+NSC.US,D,19980904,000000,19.4028,20.2162,19.2247,20.2162,630686.076459,0
+NSC.US,D,19980908,000000,20.5547,20.8545,20.0846,20.814,750675.8615774,0
+NSC.US,D,19980909,000000,20.7684,20.814,19.8243,20.0025,472555.02092196,0
+NSC.US,D,19980910,000000,19.8243,20.3874,19.6096,20.3874,750025.08322456,0
+NSC.US,D,19980911,000000,20.0381,20.3389,19.7877,20.1311,478670.72059803,0
+NSC.US,D,19980914,000000,20.2973,21.1602,20.2973,20.9,744035.69922257,0
+NSC.US,D,19980915,000000,20.6843,21.5472,20.6843,21.4117,377938.51788658,0
+NSC.US,D,19980916,000000,21.2454,21.286,20.8545,21.286,505871.03259089,0
+NSC.US,D,19980917,000000,20.7338,21.1988,20.6843,20.9,349439.68076422,0
+NSC.US,D,19980918,000000,20.9,21.1602,20.3389,20.6843,845809.7536138,0
+NSC.US,D,19980921,000000,20.2549,21.6274,20.0025,21.0287,728292.72413111,0
+NSC.US,D,19980922,000000,21.3681,21.3681,20.5131,21.0287,672982.62729204,0
+NSC.US,D,19980923,000000,20.9861,21.6274,20.8545,21.0702,874444.00113877,0
+NSC.US,D,19980924,000000,20.9,20.9475,20.2973,20.3389,965806.61240995,0
+NSC.US,D,19980925,000000,20.3389,20.6011,20.1311,20.2162,1161675.738734,0
+NSC.US,D,19980928,000000,20.2162,20.8545,20.1717,20.3874,959294.78677997,0
+NSC.US,D,19980929,000000,20.5131,20.5547,20.1311,20.1717,655668.28521508,0
+NSC.US,D,19980930,000000,20.2162,20.3874,19.8243,19.9559,670245.11400346,0
+NSC.US,D,19981001,000000,19.9559,19.9559,19.3078,19.573,890058.63950536,0
+NSC.US,D,19981002,000000,19.6096,20.431,19.6096,20.0381,729592.259786,0
+NSC.US,D,19981005,000000,19.9153,20.0025,19.0564,19.6532,1074865.5443565,0
+NSC.US,D,19981006,000000,19.6532,19.9559,19.4394,19.573,881471.19471897,0
+NSC.US,D,19981007,000000,19.9153,20.2162,19.3562,19.7016,818218.368294,0
+NSC.US,D,19981008,000000,19.573,19.7877,18.8407,19.2722,685862.78394624,0
+NSC.US,D,19981009,000000,19.9153,20.0846,19.5265,19.573,864816.72572338,0
+NSC.US,D,19981012,000000,19.9153,20.1717,19.6096,19.8243,310396.01116998,0
+NSC.US,D,19981013,000000,20.1717,20.6011,19.7392,20.0381,600098.48335011,0
+NSC.US,D,19981014,000000,20.1311,20.7684,19.9559,20.3874,703430.76789675,0
+NSC.US,D,19981015,000000,20.2162,21.7145,20.0381,21.5472,809241.87123145,0
+NSC.US,D,19981016,000000,21.9728,22.5764,21.7145,22.4893,1214507.016785,0
+NSC.US,D,19981019,000000,22.5764,23.1751,22.5764,23.0404,935866.76607772,0
+NSC.US,D,19981020,000000,22.9613,23.9875,22.9613,23.6897,1679649.8339521,0
+NSC.US,D,19981021,000000,23.1751,23.5195,22.6566,23.0048,824853.47802187,0
+NSC.US,D,19981022,000000,23.0048,23.0404,22.4467,22.705,842558.89342577,0
+NSC.US,D,19981023,000000,22.5269,22.614,21.9728,21.9728,831233.93535081,0
+NSC.US,D,19981026,000000,22.1895,22.1895,21.8441,21.9728,632379.71701701,0
+NSC.US,D,19981027,000000,21.9728,22.0984,21.3295,21.5828,806899.47337138,0
+NSC.US,D,19981028,000000,21.286,21.4611,20.9861,20.9861,1273076.0580152,0
+NSC.US,D,19981029,000000,20.814,20.8545,20.2549,20.7684,1260455.6063869,0
+NSC.US,D,19981030,000000,20.7684,22.614,20.6843,22.614,949279.46961383,0
+NSC.US,D,19981102,000000,22.614,22.705,21.9292,22.6566,871840.88772741,0
+NSC.US,D,19981103,000000,22.4893,22.5269,21.9292,22.228,705775.1868076,0
+NSC.US,D,19981104,000000,22.1954,22.7624,22.1529,22.238,1042461.0265917,0
+NSC.US,D,19981105,000000,22.238,23.1058,22.1043,23.0564,593850.40484761,0
+NSC.US,D,19981106,000000,22.8901,23.3592,22.7971,23.3592,670639.21890658,0
+NSC.US,D,19981109,000000,23.4522,23.4522,22.9772,23.1058,770713.56958745,0
+NSC.US,D,19981110,000000,22.9297,23.4888,22.8901,23.4888,784380.92552249,0
+NSC.US,D,19981111,000000,23.4888,23.4888,22.9772,23.2365,660091.35485853,0
+NSC.US,D,19981112,000000,22.7971,22.8901,22.4141,22.6288,750025.08322456,0
+NSC.US,D,19981113,000000,22.7624,22.7971,22.3666,22.6288,501058.91067128,0
+NSC.US,D,19981116,000000,22.7971,23.5373,22.714,23.5373,612202.55650279,0
+NSC.US,D,19981117,000000,23.2741,23.3592,22.3666,22.4141,717227.47108204,0
+NSC.US,D,19981118,000000,22.1043,22.4141,21.9352,22.1043,836568.49889839,0
+NSC.US,D,19981119,000000,22.1043,22.1954,21.9352,22.0677,470472.3280878,0
+NSC.US,D,19981120,000000,22.4517,22.9772,22.1529,22.7624,683780.09111207,0
+NSC.US,D,19981123,000000,22.9297,23.2365,22.5843,23.2365,618835.64517987,0
+NSC.US,D,19981124,000000,22.9772,23.0138,22.2854,22.5447,780347.91868058,0
+NSC.US,D,19981125,000000,22.5447,22.7971,22.329,22.4963,624566.33468136,0
+NSC.US,D,19981127,000000,22.329,22.4141,21.8045,21.8045,309617.90661767,0
+NSC.US,D,19981130,000000,21.9816,22.1954,20.9,20.9861,1093218.7065371,0
+NSC.US,D,19981201,000000,21.2454,21.7233,20.9,21.3741,1559002.1968031,0
+NSC.US,D,19981202,000000,21.5086,21.5908,21.0781,21.3741,497151.20897806,0
+NSC.US,D,19981203,000000,21.3741,21.6778,20.6011,20.6843,668813.19952214,0
+NSC.US,D,19981204,000000,21.0781,21.2929,21.0287,21.1988,465394.43798994,0
+NSC.US,D,19981207,000000,21.2929,21.2929,20.7684,20.9861,338762.46946591,0
+NSC.US,D,19981208,000000,20.814,20.9475,20.5131,20.6843,651768.667725,0
+NSC.US,D,19981209,000000,20.5547,20.9475,20.1717,20.9475,1250952.6255948,0
+NSC.US,D,19981210,000000,20.7684,20.9475,20.6349,20.9,456553.35132999,0
+NSC.US,D,19981211,000000,21.0781,21.6778,20.7912,21.2454,1460746.791829,0
+NSC.US,D,19981214,000000,20.9861,21.6363,20.9,21.6363,995865.70073849,0
+NSC.US,D,19981215,000000,21.2454,21.6778,21.1602,21.2454,1712443.4039931,0
+NSC.US,D,19981216,000000,21.2454,21.2454,20.7338,20.7338,661528.32196682,0
+NSC.US,D,19981217,000000,20.814,21.1158,20.4676,21.1158,1283359.1644104,0
+NSC.US,D,19981218,000000,20.9475,21.0781,20.6843,21.0287,1008235.5420695,0
+NSC.US,D,19981221,000000,20.9,21.3741,20.9,21.0781,735449.26496157,0
+NSC.US,D,19981222,000000,21.0781,21.0781,20.5547,20.9,600098.48335011,0
+NSC.US,D,19981223,000000,20.7338,21.3295,20.6843,21.1158,486350.71358186,0
+NSC.US,D,19981224,000000,21.1158,21.3741,21.1158,21.3741,115700.10482678,0
+NSC.US,D,19981228,000000,21.2929,21.3295,20.9475,21.1158,443666.12099805,0
+NSC.US,D,19981229,000000,21.0781,21.5472,21.0781,21.5472,496765.18827809,0
+NSC.US,D,19981230,000000,21.5086,21.5472,21.2454,21.4205,529685.07399311,0
+NSC.US,D,19981231,000000,21.4205,22.1043,21.1988,21.8916,869629.85816838,0
+NSC.US,D,19990104,000000,21.4611,22.238,21.2454,21.8045,866630.61880311,0
+NSC.US,D,19990105,000000,21.8916,22.0232,21.1602,21.4205,942507.93895795,0
+NSC.US,D,19990106,000000,21.2454,21.9816,21.1158,21.7669,1468550.0689107,0
+NSC.US,D,19990107,000000,21.5086,21.7233,21.3295,21.5472,644219.03251682,0
+NSC.US,D,19990108,000000,21.3741,21.8916,21.2454,21.7669,1382653.3894881,0
+NSC.US,D,19990111,000000,21.9352,21.9352,21.2454,21.2929,834619.19541605,0
+NSC.US,D,19990112,000000,21.2929,21.2929,20.0381,20.2905,1466084.3869527,0
+NSC.US,D,19990113,000000,20.0381,20.5547,19.6938,20.0776,1427692.5062368,0
+NSC.US,D,19990114,000000,20.0381,20.2083,19.8619,20.0381,1104018.1914079,0
+NSC.US,D,19990115,000000,20.2083,20.2905,19.5661,19.8619,1288433.0124067,0
+NSC.US,D,19990119,000000,19.7798,19.8619,19.3474,19.6482,1249001.3010616,0
+NSC.US,D,19990120,000000,19.4731,19.6482,19.2652,19.5661,1396841.1660003,0
+NSC.US,D,19990121,000000,19.5175,20.0381,19.4731,19.8243,1405043.6006122,0
+NSC.US,D,19990122,000000,19.8243,20.1717,19.388,19.7314,775009.31303143,0
+NSC.US,D,19990125,000000,19.6938,19.8243,19.1703,19.2167,946020.52522267,0
+NSC.US,D,19990126,000000,19.2167,19.3474,19.0406,19.0406,891882.63783902,0
+NSC.US,D,19990127,000000,19.0406,19.5175,18.9188,18.9188,1841420.8019534,0
+NSC.US,D,19990128,000000,18.9188,19.2652,18.8714,18.9188,523447.10074454,0
+NSC.US,D,19990129,000000,19.001,19.1703,18.6566,19.0406,1722984.1943634,0
+NSC.US,D,19990201,000000,19.0406,19.4325,18.8269,18.9536,862860.34856329,0
+NSC.US,D,19990202,000000,18.8269,18.9536,18.2252,18.5706,815617.27593343,0
+NSC.US,D,19990203,000000,18.7101,18.9258,18.4864,18.7457,619747.13908401,0
+NSC.US,D,19990204,000000,18.8407,20.1014,18.4864,20.1014,1758126.2254168,0
+NSC.US,D,19990205,000000,20.1855,20.1855,19.7551,20.1855,1205663.9090742,0
+NSC.US,D,19990208,000000,19.66,19.8401,19.4028,19.6234,882252.33084745,0
+NSC.US,D,19990209,000000,19.3157,19.9233,19.2722,19.5799,1048312.9791403,0
+NSC.US,D,19990210,000000,19.5344,20.1014,19.5344,19.7106,1063283.9128318,0
+NSC.US,D,19990211,000000,19.4909,20.3142,19.4909,20.1014,1040378.3337575,0
+NSC.US,D,19990212,000000,20.053,20.1014,19.2722,19.5344,948889.40681228,0
+NSC.US,D,19990216,000000,19.66,19.9233,19.5344,19.9233,582396.09952239,0
+NSC.US,D,19990217,000000,19.5799,19.9708,19.4028,19.4473,741429.55423503,0
+NSC.US,D,19990218,000000,19.66,19.7106,19.1841,19.3642,884076.32918111,0
+NSC.US,D,19990219,000000,19.7106,19.7551,19.4028,19.5344,606080.79367436,0
+NSC.US,D,19990222,000000,19.5344,19.8401,19.3642,19.7551,861816.47583272,0
+NSC.US,D,19990223,000000,19.7937,19.7937,19.2722,19.3157,782295.20111214,0
+NSC.US,D,19990224,000000,19.4909,19.66,19.4028,19.4909,843600.74510555,0
+NSC.US,D,19990225,000000,19.66,19.66,19.4028,19.4473,698487.27767611,0
+NSC.US,D,19990226,000000,19.6234,19.7551,19.2326,19.2326,803253.49775486,0
+NSC.US,D,19990301,000000,19.7937,19.7937,19.3157,19.4909,1114692.37113,0
+NSC.US,D,19990302,000000,19.66,19.66,19.1841,19.2722,685212.0055934,0
+NSC.US,D,19990303,000000,19.2326,19.4473,19.0564,19.3157,559752.24652481,0
+NSC.US,D,19990304,000000,19.4909,20.1855,19.4028,19.7937,964114.99290272,0
+NSC.US,D,19990305,000000,20.2756,20.4468,20.0183,20.3637,773450.07235063,0
+NSC.US,D,19990308,000000,20.2756,20.2756,19.7106,19.8857,589426.32467877,0
+NSC.US,D,19990309,000000,20.0183,20.3142,19.9233,20.2311,792320.62353221,0
+NSC.US,D,19990310,000000,20.4082,20.6685,20.3637,20.6229,841644.36794546,0
+NSC.US,D,19990311,000000,20.5368,20.708,20.4468,20.6685,618184.86682703,0
+NSC.US,D,19990312,000000,20.6685,21.1009,20.5804,20.8366,689899.83288971,0
+NSC.US,D,19990315,000000,20.5804,20.8366,20.3142,20.7536,569773.62684331,0
+NSC.US,D,19990316,000000,20.4913,21.2286,20.4913,20.9327,737135.83184183,0
+NSC.US,D,19990317,000000,20.9327,20.9693,20.2756,20.2756,698747.9932274,0
+NSC.US,D,19990318,000000,20.4082,20.708,20.2756,20.4082,508607.53535407,0
+NSC.US,D,19990319,000000,20.8842,20.8842,20.2756,20.2756,809499.55520656,0
+NSC.US,D,19990322,000000,20.2756,20.6229,20.1855,20.2756,765510.37434091,0
+NSC.US,D,19990323,000000,20.1014,20.1014,19.2722,19.3157,1087361.7013615,0
+NSC.US,D,19990324,000000,19.3157,19.5799,19.0564,19.2722,1009661.3933984,0
+NSC.US,D,19990325,000000,19.2326,19.4909,19.1019,19.2722,794535.69519281,0
+NSC.US,D,19990326,000000,19.2722,19.2722,19.0089,19.1405,628075.88936989,0
+NSC.US,D,19990329,000000,19.1405,19.66,19.1405,19.66,709026.04699563,0
+NSC.US,D,19990330,000000,18.9723,19.3642,18.9723,19.2326,981425.29287811,0
+NSC.US,D,19990331,000000,19.2326,19.3157,18.2707,18.3558,1117033.7584646,0
+NSC.US,D,19990401,000000,18.3558,18.3558,17.7482,18.0115,1410771.2585375,0
+NSC.US,D,19990405,000000,18.3558,18.6655,18.1886,18.532,1626549.7561467,0
+NSC.US,D,19990406,000000,18.532,18.5794,17.7482,18.0549,908150.07560925,0
+NSC.US,D,19990407,000000,18.0935,18.4033,18.0935,18.2707,729984.34363834,0
+NSC.US,D,19990408,000000,18.2707,18.4864,18.0549,18.2707,723210.79193167,0
+NSC.US,D,19990409,000000,18.5794,18.5794,18.0935,18.3558,903201.53276163,0
+NSC.US,D,19990412,000000,18.4864,18.7101,18.3558,18.619,643955.28538934,0
+NSC.US,D,19990413,000000,18.532,18.6655,17.9659,18.2707,780741.0130583,0
+NSC.US,D,19990414,000000,17.9253,19.2722,17.9253,19.0564,1342575.9524172,0
+NSC.US,D,19990415,000000,19.4028,20.1855,19.3157,19.9233,1249128.6272611,0
+NSC.US,D,19990416,000000,19.9233,20.4082,19.7106,20.4082,973746.31041967,0
+NSC.US,D,19990419,000000,20.2311,22.1895,20.2311,21.4047,2015685.9059088,0
+NSC.US,D,19990420,000000,21.4047,21.4047,20.3637,20.4082,829542.31584358,0
+NSC.US,D,19990421,000000,20.708,20.8842,20.1014,20.5804,886153.96938832,0
+NSC.US,D,19990422,000000,20.2756,20.7981,20.1855,20.6685,865983.88255184,0
+NSC.US,D,19990423,000000,20.5804,20.8842,20.1855,20.2311,444052.14169803,0
+NSC.US,D,19990426,000000,20.2311,20.6685,20.2311,20.4468,494158.03276516,0
+NSC.US,D,19990427,000000,20.6685,21.3601,20.5368,21.279,685602.06839495,0
+NSC.US,D,19990428,000000,21.4453,22.4517,21.4453,21.9668,922077.13657018,0
+NSC.US,D,19990429,000000,22.0984,22.9297,22.0143,22.6644,1600909.69536,0
+NSC.US,D,19990430,000000,22.8406,23.2365,22.6644,22.9772,1058466.7382852,0
+NSC.US,D,19990503,000000,22.5843,24.3645,22.0984,24.3645,1470377.0988206,0
+NSC.US,D,19990504,000000,23.844,24.4497,23.7124,24.4031,1370295.6744619,0
+NSC.US,D,19990505,000000,24.3715,24.8574,24.0677,24.8574,1124843.0986988,0
+NSC.US,D,19990506,000000,24.3259,25.2057,24.2448,25.0246,1313809.3260659,0
+NSC.US,D,19990507,000000,25.1186,25.5125,24.8128,25.3344,3243598.5525521,0
+NSC.US,D,19990510,000000,24.987,25.2057,24.419,25.0246,1100246.9106426,0
+NSC.US,D,19990511,000000,24.9415,25.0246,24.6347,24.7653,839042.26505949,0
+NSC.US,D,19990512,000000,24.5892,24.987,24.3259,24.987,1274637.3197467,0
+NSC.US,D,19990513,000000,24.987,25.3344,24.6803,25.2443,1358191.6013093,0
+NSC.US,D,19990514,000000,25.0246,25.2057,24.6803,24.895,804687.43328697,0
+NSC.US,D,19990517,000000,24.895,24.987,24.5021,24.895,1326570.2407238,0
+NSC.US,D,19990518,000000,24.5476,24.5476,23.367,23.8905,1759559.1504235,0
+NSC.US,D,19990519,000000,24.0677,24.4586,23.9341,24.1478,656969.84192077,0
+NSC.US,D,19990520,000000,24.4586,24.5892,24.1122,24.1122,689245.0124353,0
+NSC.US,D,19990521,000000,24.1478,24.6803,23.9797,24.0192,928585.93062398,0
+NSC.US,D,19990524,000000,24.1478,24.5892,23.5452,23.6303,1603384.4720466,0
+NSC.US,D,19990525,000000,23.5799,23.8044,22.6644,22.6644,1491065.5851834,0
+NSC.US,D,19990526,000000,23.0138,23.3205,22.4042,23.2829,864291.25251922,0
+NSC.US,D,19990527,000000,22.7545,23.1454,22.4042,22.4042,812493.74194487,0
+NSC.US,D,19990528,000000,22.4042,23.1889,22.4042,23.0138,517713.37966688,0
+NSC.US,D,19990601,000000,22.9297,23.756,22.7971,23.6303,600748.25117756,0
+NSC.US,D,19990602,000000,23.5799,23.6303,22.9772,23.1454,539583.17021372,0
+NSC.US,D,19990603,000000,23.1058,23.4126,22.6229,23.2829,575497.24266704,0
+NSC.US,D,19990604,000000,23.4522,23.756,23.2365,23.7124,361281.01731481,0
+NSC.US,D,19990607,000000,23.7124,23.8905,23.5452,23.8905,434942.25528366,0
+NSC.US,D,19990608,000000,23.8044,24.2448,23.8044,24.0192,357120.68427344,0
+NSC.US,D,19990609,000000,24.1944,24.2448,23.6748,23.8044,514984.96110683,0
+NSC.US,D,19990610,000000,23.6303,24.3715,23.4977,24.3259,583572.35107938,0
+NSC.US,D,19990611,000000,24.5021,24.5476,23.2829,23.5452,784770.98832403,0
+NSC.US,D,19990614,000000,23.7124,24.3259,23.6748,24.2883,901251.2187539,0
+NSC.US,D,19990615,000000,24.2448,24.419,23.9341,24.0677,681048.64097585,0
+NSC.US,D,19990616,000000,24.2448,24.3715,23.0138,23.0564,934959.31427516,0
+NSC.US,D,19990617,000000,22.6229,22.7545,22.0054,22.0529,1578398.2211889,0
+NSC.US,D,19990618,000000,22.0984,22.3577,21.7085,22.0529,1534279.6930729,0
+NSC.US,D,19990621,000000,22.4042,22.4042,21.8768,22.0984,469562.85523445,0
+NSC.US,D,19990622,000000,21.9202,21.9668,21.6116,21.8768,425183.61156723,0
+NSC.US,D,19990623,000000,21.7085,22.0529,21.568,21.8768,575371.93751836,0
+NSC.US,D,19990624,000000,21.8372,22.1815,21.7907,21.9668,681310.36705253,0
+NSC.US,D,19990625,000000,22.228,22.228,21.7085,21.7085,956564.34716915,0
+NSC.US,D,19990628,000000,21.8768,22.0529,21.7085,21.7451,920121.76993548,0
+NSC.US,D,19990629,000000,21.3533,21.5304,21.1375,21.2206,940945.66670098,0
+NSC.US,D,19990630,000000,21.1762,21.4849,20.7001,21.094,957475.84107327,0
+NSC.US,D,19990701,000000,21.094,21.3533,20.7417,20.9989,1779078.4589071,0
+NSC.US,D,19990702,000000,21.0435,21.9202,20.9159,21.5304,592417.4798409,0
+NSC.US,D,19990706,000000,21.3533,21.3533,20.8694,20.9989,864816.72572338,0
+NSC.US,D,19990707,000000,20.9989,21.1375,20.8298,21.094,702261.5900175,0
+NSC.US,D,19990708,000000,20.9989,21.1375,20.8694,20.9989,1435370.4781698,0
+NSC.US,D,19990709,000000,20.8298,20.9989,20.7001,20.9159,515762.05513375,0
+NSC.US,D,19990712,000000,20.8298,20.9604,20.6091,20.6091,430517.16458942,0
+NSC.US,D,19990713,000000,20.521,20.8694,20.521,20.6507,611677.08329863,0
+NSC.US,D,19990714,000000,20.1311,20.431,20.0381,20.1311,969318.18814927,0
+NSC.US,D,19990715,000000,20.1311,20.3944,20.1311,20.1311,1954124.698991,0
+NSC.US,D,19990716,000000,20.2973,21.0435,20.2973,21.0435,1742770.2815506,0
+NSC.US,D,19990719,000000,20.9159,21.3968,20.8298,21.2691,693280.04032799,0
+NSC.US,D,19990720,000000,21.0435,21.1375,20.7842,20.8694,533593.78621173,0
+NSC.US,D,19990721,000000,20.9159,21.3097,20.431,20.431,482449.07504099,0
+NSC.US,D,19990722,000000,20.4764,20.6507,20.0381,20.2627,514849.55070422,0
+NSC.US,D,19990723,000000,20.2973,20.6091,20.2162,20.3468,526567.60315691,0
+NSC.US,D,19990726,000000,20.2973,20.9604,20.2973,20.9159,520705.54535439,0
+NSC.US,D,19990727,000000,21.094,21.2206,20.8298,21.0435,644344.3376655,0
+NSC.US,D,19990728,000000,21.2206,21.2206,20.8298,21.094,848282.50924952,0
+NSC.US,D,19990729,000000,20.9159,20.9159,20.3468,20.7417,1005760.7653829,0
+NSC.US,D,19990730,000000,20.7001,20.8298,20.431,20.4764,636148.97673144,0
+NSC.US,D,19990802,000000,20.521,20.9604,20.2973,20.7417,495459.58947084,0
+NSC.US,D,19990803,000000,20.7001,20.7417,20.5635,20.7001,457455.7505056,0
+NSC.US,D,19990804,000000,20.6595,20.9693,20.4398,20.5299,464616.33343763,0
+NSC.US,D,19990805,000000,20.5299,20.8842,19.9153,20.617,584871.88673428,0
+NSC.US,D,19990806,000000,20.708,20.7912,20.0846,20.1311,981812.32410348,0
+NSC.US,D,19990809,000000,20.4003,20.5804,20.2261,20.4003,679223.6321168,0
+NSC.US,D,19990810,000000,20.4003,20.4003,19.6017,19.6017,779829.51915418,0
+NSC.US,D,19990811,000000,19.7798,20.0025,19.1623,19.3384,564179.35826982,0
+NSC.US,D,19990812,000000,19.388,19.7392,19.292,19.3384,673242.33231795,0
+NSC.US,D,19990813,000000,19.6017,19.7392,19.3384,19.7392,741697.34346407,0
+NSC.US,D,19990816,000000,19.6938,19.9153,19.6938,19.7798,603610.05908943,0
+NSC.US,D,19990817,000000,19.9153,20.0025,19.6938,19.8243,986627.47759927,0
+NSC.US,D,19990818,000000,19.8243,19.8243,19.7392,19.7798,590858.2391601,0
+NSC.US,D,19990819,000000,19.7392,19.9153,19.5661,19.8689,676231.46642928,0
+NSC.US,D,19990820,000000,20.045,20.0846,19.7392,20.0846,442360.5221908,0
+NSC.US,D,19990823,000000,20.2261,20.3548,19.7798,20.3548,446784.60235965,0
+NSC.US,D,19990824,000000,20.1776,20.708,19.8689,20.0846,408136.04819392,0
+NSC.US,D,19990825,000000,20.3548,20.4398,20.0846,20.2627,577581.956552,0
+NSC.US,D,19990826,000000,20.2627,20.4398,19.5661,19.6482,398504.73067696,0
+NSC.US,D,19990827,000000,19.5661,19.9153,19.5661,19.6482,595805.77148231,0
+NSC.US,D,19990830,000000,19.4651,19.6482,18.8565,18.903,747677.63273753,0
+NSC.US,D,19990831,000000,18.903,19.1197,18.4557,18.4557,1233906.0727469,0
+NSC.US,D,19990901,000000,18.3261,18.4993,17.9719,18.4993,1479875.0269856,0
+NSC.US,D,19990902,000000,18.4993,18.5478,17.9719,18.4181,554806.73525337,0
+NSC.US,D,19990903,000000,18.5972,19.5175,18.3261,19.4245,778650.236021,0
+NSC.US,D,19990907,000000,19.4651,19.6017,19.1623,19.388,639790.91024641,0
+NSC.US,D,19990908,000000,19.2088,19.388,18.9872,19.2088,614672.28056232,0
+NSC.US,D,19990909,000000,19.2088,19.292,18.3261,18.4993,1307175.2268634,0
+NSC.US,D,19990910,000000,18.6814,19.1623,18.4993,19.1623,1028403.6078551,0
+NSC.US,D,19990913,000000,19.1623,19.1623,18.6814,19.1197,455503.41544707,0
+NSC.US,D,19990914,000000,18.9872,19.1197,18.8565,19.0317,382362.59805542,0
+NSC.US,D,19990915,000000,19.292,19.6482,19.1197,19.2088,643044.80201061,0
+NSC.US,D,19990916,000000,19.2088,19.5175,18.7229,19.1197,615193.71166491,0
+NSC.US,D,19990917,000000,19.1197,19.2088,18.8565,19.1197,715534.84104942,0
+NSC.US,D,19990920,000000,18.9872,19.0317,18.6814,18.8565,332259.73856447,0
+NSC.US,D,19990921,000000,18.6814,18.903,18.241,18.4181,1265268.7388319,0
+NSC.US,D,19990922,000000,18.3746,18.6814,18.149,18.5478,1025542.8104686,0
+NSC.US,D,19990923,000000,18.5478,18.5478,18.149,18.2776,644344.3376655,0
+NSC.US,D,19990924,000000,18.241,18.4181,17.9719,18.1974,681048.64097585,0
+NSC.US,D,19990927,000000,18.3746,18.4557,17.6641,17.7947,1072133.0836949,0
+NSC.US,D,19990928,000000,17.7116,17.9719,17.3573,17.8887,615456.44826699,0
+NSC.US,D,19990929,000000,17.8887,17.9719,17.005,17.3137,785551.11392712,0
+NSC.US,D,19990930,000000,17.4404,17.7947,17.2713,17.2713,1421570.7434083,0
+NSC.US,D,19991001,000000,17.2713,17.6641,16.7438,17.3573,872233.98210513,0
+NSC.US,D,19991004,000000,17.3573,17.8887,17.3573,17.8422,487261.1969606,0
+NSC.US,D,19991005,000000,17.6641,17.6641,16.7824,16.9189,717488.18663333,0
+NSC.US,D,19991006,000000,17.1812,17.4018,16.7824,16.9189,1132913.1544842,0
+NSC.US,D,19991007,000000,16.7438,16.8734,16.439,16.439,1440181.589564,0
+NSC.US,D,19991008,000000,16.2153,16.2618,15.7285,15.8591,1661167.3245213,0
+NSC.US,D,19991011,000000,15.682,15.8125,15.1525,15.6374,2022838.4046377,0
+NSC.US,D,19991012,000000,16.4766,16.5181,15.9502,16.0827,2304215.1581081,0
+NSC.US,D,19991013,000000,16.1183,16.1639,15.4593,15.7285,972315.40646374,0
+NSC.US,D,19991014,000000,15.7285,15.7779,15.5048,15.6374,1186919.6735667,0
+NSC.US,D,19991015,000000,15.6374,15.6374,15.0703,15.291,1724418.1298955,0
+NSC.US,D,19991018,000000,15.291,15.4217,14.9754,15.197,1514885.689738,0
+NSC.US,D,19991019,000000,15.5048,15.9502,15.4217,15.5988,1169613.4156929,0
+NSC.US,D,19991020,000000,15.7779,15.7779,15.197,15.3751,2476527.927005,0
+NSC.US,D,19991021,000000,15.4217,15.5048,15.2446,15.5048,2121752.6721679,0
+NSC.US,D,19991022,000000,15.5048,15.7285,15.4217,15.682,2016722.7049616,0
+NSC.US,D,19991025,000000,15.8591,15.9878,15.5533,15.8591,862860.34856329,0
+NSC.US,D,19991026,000000,15.8591,16.1639,15.5048,15.5048,1259018.6392786,0
+NSC.US,D,19991027,000000,15.9056,16.4766,15.8125,16.2153,692502.94630107,0
+NSC.US,D,19991028,000000,16.5657,17.0496,16.4766,16.8289,1240671.5402504,0
+NSC.US,D,19991029,000000,16.8289,17.2713,16.8289,17.2267,767594.07770046,0
+NSC.US,D,19991101,000000,17.2267,17.5374,17.005,17.4018,991704.35717173,0
+NSC.US,D,19991102,000000,17.4018,17.4018,17.096,17.1346,787113.3861841,0
+NSC.US,D,19991103,000000,17.1891,17.2336,16.8358,16.8358,1949829.9660724,0
+NSC.US,D,19991104,000000,16.8358,17.1891,16.8358,16.9269,686906.65667681,0
+NSC.US,D,19991105,000000,16.9269,17.011,16.6151,16.6606,617405.75174933,0
+NSC.US,D,19991108,000000,16.6606,16.9269,16.5221,16.8358,819003.54652405,0
+NSC.US,D,19991109,000000,17.1891,17.2336,16.7032,16.8823,665040.90823153,0
+NSC.US,D,19991110,000000,16.7032,17.0574,16.5221,16.9655,814839.17138112,0
+NSC.US,D,19991111,000000,16.7903,17.011,16.6606,16.8823,480878.71858088,0
+NSC.US,D,19991112,000000,16.8823,17.3306,16.8823,17.3306,587217.31617053,0
+NSC.US,D,19991115,000000,17.3306,17.3642,17.011,17.2336,662567.14207042,0
+NSC.US,D,19991117,000000,17.5453,17.6334,16.4835,17.0574,3660453.4138335,0
+NSC.US,D,19991118,000000,16.9655,17.011,16.341,16.8823,725818.95797,0
+NSC.US,D,19991119,000000,16.7903,16.8358,16.439,16.4835,543615.16653023,0
+NSC.US,D,19991122,000000,16.4835,16.5221,15.9056,15.9056,1091657.4448054,0
+NSC.US,D,19991123,000000,15.9878,15.9878,15.5464,15.9056,869755.16331706,0
+NSC.US,D,19991124,000000,15.8125,15.8125,15.3673,15.5048,883810.56100286,0
+NSC.US,D,19991126,000000,15.3673,15.7215,15.3673,15.5909,205629.79109123,0
+NSC.US,D,19991129,000000,15.5909,15.6374,15.2842,15.2842,1230906.8333816,0
+NSC.US,D,19991130,000000,15.2842,15.3673,15.1892,15.1892,1428206.8636616,0
+NSC.US,D,19991201,000000,15.2386,15.2842,15.1436,15.2386,1016043.8717781,0
+NSC.US,D,19991202,000000,15.2386,15.2842,15.0139,15.0139,1086057.1130796,0
+NSC.US,D,19991203,000000,14.9655,15.4147,14.9249,15.2386,2131250.6003329,0
+NSC.US,D,19991206,000000,15.1436,15.2386,15.0625,15.1892,921813.38944271,0
+NSC.US,D,19991207,000000,15.1892,15.2842,14.9249,15.1436,1799120.2090187,0
+NSC.US,D,19991208,000000,15.1892,15.4147,14.8844,15.0139,1009535.0777244,0
+NSC.US,D,19991209,000000,15.0139,15.2386,14.7933,14.7933,2270244.3259848,0
+NSC.US,D,19991210,000000,14.8338,15.1436,14.7478,15.1436,1342705.2996676,0
+NSC.US,D,19991213,000000,15.1436,15.3198,15.0139,15.1892,2799412.0109768,0
+NSC.US,D,19991214,000000,15.104,15.1892,14.7053,15.0625,1001334.6641633,0
+NSC.US,D,19991215,000000,14.9655,15.1892,14.7053,15.0139,1578002.095235,0
+NSC.US,D,19991216,000000,14.9249,15.1436,14.8338,15.0625,2101709.9115308,0
+NSC.US,D,19991217,000000,15.0625,16.341,14.9655,15.9056,1841940.2120052,0
+NSC.US,D,19991220,000000,15.9878,15.9878,14.9249,15.3376,1422226.5743882,0
+NSC.US,D,19991221,000000,14.9249,14.9655,14.0402,14.4836,1561475.9629643,0
+NSC.US,D,19991222,000000,14.2995,14.3431,13.9443,14.0402,2277663.6034173,0
+NSC.US,D,19991223,000000,13.9927,14.6587,13.9927,14.5192,1152173.7684672,0
+NSC.US,D,19991227,000000,14.6587,15.1436,14.5192,14.5706,961768.55294108,0
+NSC.US,D,19991228,000000,14.6587,14.9655,14.5706,14.6587,822000.76483853,0
+NSC.US,D,19991229,000000,14.7478,14.8338,14.6152,14.7933,541008.0110173,0
+NSC.US,D,19991230,000000,14.6152,14.7478,14.4836,14.7053,621698.46361713,0
+NSC.US,D,19991231,000000,14.5192,14.5706,14.2154,14.5706,477759.22669389,0
+NSC.US,D,20000103,000000,14.3925,14.4836,14.0848,14.2995,903467.3009399,0
+NSC.US,D,20000104,000000,14.2995,14.4836,14.1194,14.3925,1118725.3779719,0
+NSC.US,D,20000105,000000,14.3925,14.4836,14.0402,14.2995,1261498.4685921,0
+NSC.US,D,20000106,000000,14.3431,15.3198,13.9927,15.1436,1809923.7359911,0
+NSC.US,D,20000107,000000,15.104,15.1892,14.5706,14.7053,951098.41532053,0
+NSC.US,D,20000110,000000,14.7933,15.1436,14.4836,15.1436,911535.33567449,0
+NSC.US,D,20000111,000000,15.0139,15.4147,14.9655,15.1892,975697.6349528,0
+NSC.US,D,20000112,000000,15.3673,15.5048,14.8844,15.0625,867282.40768135,0
+NSC.US,D,20000113,000000,15.2386,16.1639,15.1436,15.4593,1378106.0252214,0
+NSC.US,D,20000114,000000,15.4593,15.5464,15.104,15.2386,1133953.9956385,0
+NSC.US,D,20000118,000000,14.9249,14.9249,14.2995,14.4836,1628502.0912052,0
+NSC.US,D,20000119,000000,14.3925,14.5192,14.2154,14.2629,1489767.0600539,0
+NSC.US,D,20000120,000000,14.2629,14.3925,13.6375,14.0402,3004000.9609137,0
+NSC.US,D,20000121,000000,14.2154,14.2154,13.8156,13.9927,947972.86028118,0
+NSC.US,D,20000124,000000,14.1708,14.1708,13.4623,13.4623,968014.6103928,0
+NSC.US,D,20000125,000000,13.5019,14.0848,13.016,13.3702,1103628.1286063,0
+NSC.US,D,20000126,000000,13.1031,13.3218,12.2996,12.6162,2194372.0584569,0
+NSC.US,D,20000127,000000,12.8795,13.1031,12.2996,12.4401,2412882.0062023,0
+NSC.US,D,20000128,000000,12.264,12.5697,12.1244,12.264,2075811.1562436,0
+NSC.US,D,20000131,000000,12.264,12.2996,11.7721,12.0809,1704245.0114829,0
+NSC.US,D,20000201,000000,11.9028,12.264,11.9028,11.9028,1332290.8249713,0
+NSC.US,D,20000202,000000,11.9086,12.0462,11.687,11.7325,1387213.890585,0
+NSC.US,D,20000203,000000,11.779,11.873,11.5098,11.5564,1334245.1810806,0
+NSC.US,D,20000204,000000,11.5564,11.6405,11.1486,11.3248,1646070.0751558,0
+NSC.US,D,20000207,000000,11.5098,11.8255,11.3248,11.687,1626549.7561467,0
+NSC.US,D,20000208,000000,11.5098,11.687,11.0081,11.0566,1468813.8160382,0
+NSC.US,D,20000209,000000,11.4218,11.4584,11.0081,11.0081,2203742.6604226,0
+NSC.US,D,20000210,000000,11.1486,11.3248,10.7894,10.7894,2355488.2060037,0
+NSC.US,D,20000211,000000,11.0081,11.0081,10.4708,10.5203,1283487.5011352,0
+NSC.US,D,20000214,000000,10.7894,11.2417,10.6578,10.8795,3099136.8740009,0
+NSC.US,D,20000215,000000,10.8795,11.1486,10.7894,10.927,1395930.6826217,0
+NSC.US,D,20000216,000000,10.9725,11.0566,10.5648,10.9725,2166780.6731371,0
+NSC.US,D,20000217,000000,10.6578,10.927,10.5648,10.6578,1531544.2008351,0
+NSC.US,D,20000218,000000,10.74,10.8795,10.6578,10.6578,1362615.6814781,0
+NSC.US,D,20000222,000000,10.5648,11.0081,10.5648,10.8795,1333201.3083501,0
+NSC.US,D,20000223,000000,10.7034,10.7894,10.5648,10.6113,1586203.5193214,0
+NSC.US,D,20000224,000000,10.6113,10.6113,9.8434,9.88792,2837416.8604675,0
+NSC.US,D,20000225,000000,9.88792,10.1106,9.8434,9.88792,2503591.8180699,0
+NSC.US,D,20000228,000000,10.1106,10.1571,9.7573,10.0264,3728002.9942278,0
+NSC.US,D,20000229,000000,10.0264,10.1571,9.66626,9.7573,2894938.997391,0
+NSC.US,D,20000301,000000,9.79491,10.2036,9.66626,9.98198,1995902.8502977,0
+NSC.US,D,20000302,000000,10.0264,10.0264,9.44262,9.66626,2387507.7135939,0
+NSC.US,D,20000303,000000,9.66626,10.1571,9.62172,10.0264,1562387.4568684,0
+NSC.US,D,20000306,000000,9.88792,9.88792,9.39739,9.62172,1406214.7995422,0
+NSC.US,D,20000307,000000,9.62172,9.71277,9.12911,9.30367,2150770.919342,0
+NSC.US,D,20000308,000000,9.35286,9.57423,9.25904,9.30367,1332420.1722215,0
+NSC.US,D,20000309,000000,9.35286,9.52871,9.17582,9.48912,1341271.3641355,0
+NSC.US,D,20000310,000000,9.30367,9.48912,9.21313,9.48912,1798858.4829421,0
+NSC.US,D,20000313,000000,9.25904,9.44262,9.12911,9.30367,1563561.6873746,0
+NSC.US,D,20000314,000000,9.25904,9.25904,9.12911,9.17582,2435918.9535776,0
+NSC.US,D,20000315,000000,9.25904,9.8434,9.17582,9.79491,2108213.6529577,0
+NSC.US,D,20000316,000000,9.98198,10.8795,9.93444,10.8795,2873465.3327981,0
+NSC.US,D,20000317,000000,10.8795,11.4584,10.7894,11.4218,3004653.7603174,0
+NSC.US,D,20000320,000000,11.4584,11.5098,10.5648,10.7894,1370164.3061609,0
+NSC.US,D,20000321,000000,10.5648,10.832,10.3412,10.7894,982726.8495838,0
+NSC.US,D,20000322,000000,10.7894,10.927,10.4708,10.74,1139025.822584,0
+NSC.US,D,20000323,000000,10.6113,10.74,10.2947,10.3412,1030748.026766,0
+NSC.US,D,20000324,000000,10.2531,10.5648,10.0264,10.2531,1242883.5803348,0
+NSC.US,D,20000327,000000,10.4282,10.7894,10.2531,10.7894,1325396.0102176,0
+NSC.US,D,20000328,000000,10.5648,10.74,9.93444,9.98198,1247179.3237788,0
+NSC.US,D,20000329,000000,10.075,10.3886,9.98198,10.075,945115.09447089,0
+NSC.US,D,20000330,000000,10.075,10.3412,9.98198,10.1571,1190565.6491833,0
+NSC.US,D,20000331,000000,10.1106,10.5203,9.93444,10.2531,1715438.6012568,0
+NSC.US,D,20000403,000000,10.3412,10.6113,10.2036,10.3412,1754095.2396256,0
+NSC.US,D,20000404,000000,10.4282,10.8795,10.4282,10.6578,1805105.5509191,0
+NSC.US,D,20000405,000000,10.7894,11.6029,10.7894,11.4584,2303950.4004553,0
+NSC.US,D,20000406,000000,11.5098,11.9562,11.4218,11.4218,1730016.4405705,0
+NSC.US,D,20000407,000000,11.4584,11.873,11.1952,11.779,2427462.8770923,0
+NSC.US,D,20000410,000000,11.7325,11.8255,11.6405,11.7325,1181846.8360958,0
+NSC.US,D,20000411,000000,11.7325,12.9458,11.7325,12.6786,2169647.5336759,0
+NSC.US,D,20000412,000000,12.9458,13.7978,12.6786,12.728,1862761.0771945,0
+NSC.US,D,20000413,000000,12.7686,12.7686,12.0462,12.539,936526.6391591,0
+NSC.US,D,20000414,000000,12.1857,12.4094,11.7325,12.2728,1280234.6198964,0
+NSC.US,D,20000417,000000,12.2254,12.4094,11.9562,12.1402,1187439.0836185,0
+NSC.US,D,20000418,000000,12.0957,12.5846,11.7325,12.4094,1151128.8852113,0
+NSC.US,D,20000419,000000,12.4094,12.8547,12.1857,12.5846,1005108.9765047,0
+NSC.US,D,20000420,000000,12.634,12.634,11.9562,12.3164,962677.01526904,0
+NSC.US,D,20000424,000000,12.3164,12.6786,12.2254,12.539,925335.07043596,0
+NSC.US,D,20000425,000000,12.8091,13.4,12.7478,13.2634,944200.56899057,0
+NSC.US,D,20000426,000000,13.4,13.5771,12.8547,13.0388,771626.07401697,0
+NSC.US,D,20000427,000000,12.8547,13.0388,12.539,12.728,1115475.5283093,0
+NSC.US,D,20000428,000000,12.5846,12.7686,11.9562,12.6786,1093865.4427884,0
+NSC.US,D,20000501,000000,12.8547,12.9458,12.4539,12.6786,1095430.7466215,0
+NSC.US,D,20000502,000000,12.5846,12.5846,12.2254,12.5044,1016564.2923553,0
+NSC.US,D,20000503,000000,12.4163,12.734,12.2798,12.2798,1023068.0337821,0
+NSC.US,D,20000504,000000,12.1857,12.2342,11.8255,11.873,826287.41355398,0
+NSC.US,D,20000505,000000,11.873,12.7765,11.873,12.5558,1306004.0279334,0
+NSC.US,D,20000508,000000,12.5558,13.1437,12.5558,13.0546,764600.90148756,0
+NSC.US,D,20000509,000000,13.2297,13.8245,13.2297,13.6958,1449943.2648566,0
+NSC.US,D,20000510,000000,13.6958,13.7354,13.3702,13.5523,1617178.1436557,0
+NSC.US,D,20000511,000000,13.5523,14.0095,13.5523,13.8245,1704119.7063342,0
+NSC.US,D,20000512,000000,13.873,14.2401,13.8245,14.0551,1222320.3991207,0
+NSC.US,D,20000515,000000,14.0551,14.1452,13.773,13.8245,796610.30382383,0
+NSC.US,D,20000516,000000,13.873,14.3213,13.8245,14.3213,750288.83035203,0
+NSC.US,D,20000517,000000,14.1906,14.3213,13.873,14.0095,450820.64077772,0
+NSC.US,D,20000518,000000,13.9115,14.2401,13.873,14.0551,938731.60556577,0
+NSC.US,D,20000519,000000,13.8245,13.9611,13.6009,13.6454,940032.15174606,0
+NSC.US,D,20000522,000000,13.7354,13.773,13.2297,13.5098,895133.49802705,0
+NSC.US,D,20000523,000000,13.3702,13.5523,13.1911,13.3702,668036.10549522,0
+NSC.US,D,20000524,000000,13.5523,13.5523,13.1031,13.4158,961768.55294108,0
+NSC.US,D,20000525,000000,13.3702,13.6009,12.734,12.734,653587.6134317,0
+NSC.US,D,20000526,000000,12.734,13.0546,12.2798,12.5558,1154901.1765019,0
+NSC.US,D,20000530,000000,12.5994,12.9596,12.5994,12.8241,1612625.726762,0
+NSC.US,D,20000531,000000,12.8241,13.1437,12.8241,12.9596,1296372.7104164,0
+NSC.US,D,20000601,000000,13.1031,13.8245,13.0546,13.6009,1181455.7627689,0
+NSC.US,D,20000602,000000,13.8245,14.3213,13.6958,14.2401,1161282.6443562,0
+NSC.US,D,20000605,000000,14.0551,14.2401,13.5523,13.6454,650335.74271829,0
+NSC.US,D,20000606,000000,13.1437,13.6009,12.7765,13.009,754578.51064366,0
+NSC.US,D,20000607,000000,13.009,13.3702,12.918,12.9596,496765.18827809,0
+NSC.US,D,20000608,000000,13.1031,13.1031,12.5103,12.6855,565479.90445011,0
+NSC.US,D,20000609,000000,13.009,13.1031,12.6855,13.0546,560142.30932635,0
+NSC.US,D,20000612,000000,13.2297,13.4623,12.9596,13.1437,596969.8967346,0
+NSC.US,D,20000613,000000,13.4158,13.4158,12.918,13.009,679358.03199402,0
+NSC.US,D,20000614,000000,12.8241,13.009,12.4163,12.5103,629384.51975332,0
+NSC.US,D,20000615,000000,12.4629,12.5994,12.0096,12.1402,1051954.9126553,0
+NSC.US,D,20000616,000000,12.0957,12.2798,11.9176,11.9394,1214119.9855596,0
+NSC.US,D,20000619,000000,11.9176,12.1402,11.594,11.7325,1166748.5762049,0
+NSC.US,D,20000620,000000,11.6405,11.687,11.1882,11.2773,1439399.4429101,0
+NSC.US,D,20000621,000000,11.6405,11.6405,11.3248,11.4218,949279.46961383,0
+NSC.US,D,20000622,000000,11.1418,11.4218,10.8706,10.9577,1671971.8620191,0
+NSC.US,D,20000623,000000,11.0012,11.4218,10.9577,11.0477,1236377.8178572,0
+NSC.US,D,20000626,000000,11.1418,11.4584,11.1418,11.3713,1057558.2759573,0
+NSC.US,D,20000627,000000,11.4584,11.5494,11.1882,11.3248,664520.48765433,0
+NSC.US,D,20000628,000000,11.5494,11.8255,11.4584,11.6108,1457364.5633399,0
+NSC.US,D,20000629,000000,11.594,11.6405,11.3248,11.4584,919473.01263343,0
+NSC.US,D,20000630,000000,11.4218,11.5098,10.732,10.826,2027134.1480817,0
+NSC.US,D,20000703,000000,11.0477,11.4584,11.0012,11.3713,659181.88200518,0
+NSC.US,D,20000705,000000,11.2773,11.779,11.2773,11.4218,936779.27050726,0
+NSC.US,D,20000706,000000,11.8255,11.9631,11.5098,11.8255,1350775.3554529,0
+NSC.US,D,20000707,000000,12.0096,12.1402,11.9176,11.9631,1181455.7627689,0
+NSC.US,D,20000710,000000,12.0096,12.1857,11.9176,11.9176,634190.57852057,0
+NSC.US,D,20000711,000000,11.9176,12.0541,11.7325,12.0096,943550.80116312,0
+NSC.US,D,20000712,000000,12.0096,12.1402,11.873,11.9631,644867.78981888,0
+NSC.US,D,20000713,000000,11.9176,12.0541,11.6405,11.873,758742.8857866,0
+NSC.US,D,20000714,000000,11.9631,12.2798,11.8255,12.0096,1232600.4739396,0
+NSC.US,D,20000717,000000,12.3253,12.5103,12.1857,12.2798,876655.03069779,0
+NSC.US,D,20000718,000000,12.2342,12.2342,11.8255,11.873,535805.82629615,0
+NSC.US,D,20000719,000000,11.8255,12.2342,11.3713,11.5494,1045580.5184787,0
+NSC.US,D,20000720,000000,11.5494,11.9631,11.5494,11.6405,896048.02350736,0
+NSC.US,D,20000721,000000,11.8255,11.873,11.3713,11.3713,563656.91664185,0
+NSC.US,D,20000724,000000,11.5098,11.5098,11.2338,11.2773,807415.85184701,0
+NSC.US,D,20000725,000000,11.3713,11.5098,11.2773,11.3713,1095814.7462707,0
+NSC.US,D,20000726,000000,12.1857,13.1437,12.0096,12.7765,4438720.6607307,0
+NSC.US,D,20000727,000000,13.0546,13.773,12.9596,13.6009,2227300.0283751,0
+NSC.US,D,20000728,000000,13.6454,13.773,13.6009,13.6454,1761510.4749567,0
+NSC.US,D,20000731,000000,13.773,14.0095,13.5523,13.5851,2046394.7620647,0
+NSC.US,D,20000801,000000,13.6958,13.8245,13.6009,13.6958,1453456.8616467,0
+NSC.US,D,20000802,000000,13.7038,14.0679,13.7038,14.0244,1867707.5989913,0
+NSC.US,D,20000803,000000,14.0244,14.4836,13.9769,14.1114,1616919.4491551,0
+NSC.US,D,20000804,000000,14.2075,14.2995,13.8859,14.2075,1512153.2290764,0
+NSC.US,D,20000807,000000,14.163,14.2995,14.1114,14.254,1632012.6564191,0
+NSC.US,D,20000808,000000,14.254,14.529,14.0679,14.529,1541172.486776,0
+NSC.US,D,20000809,000000,13.9284,14.0679,13.5603,13.7038,1239108.257468,0
+NSC.US,D,20000810,000000,13.6087,13.8423,13.6087,13.6543,1109227.4498068,0
+NSC.US,D,20000811,000000,13.4218,14.0244,13.3762,13.9769,1863540.1922721,0
+NSC.US,D,20000814,000000,13.7424,13.7898,13.4702,13.7038,787633.80676129,0
+NSC.US,D,20000815,000000,13.8423,13.8423,13.3762,13.4218,996385.1107903,0
+NSC.US,D,20000816,000000,13.2862,13.4702,13.1031,13.1911,866373.94535339,0
+NSC.US,D,20000817,000000,13.2397,13.2397,13.009,13.009,689636.08576224,0
+NSC.US,D,20000818,000000,12.5479,13.2397,12.5479,13.1911,1118594.0096709,0
+NSC.US,D,20000821,000000,12.918,13.1437,12.6855,12.9596,760826.58914616,0
+NSC.US,D,20000822,000000,12.8715,13.1437,12.5914,13.0546,662829.8786725,0
+NSC.US,D,20000823,000000,12.8715,12.918,12.3164,12.5479,966719.11683947,0
+NSC.US,D,20000824,000000,12.5479,12.734,12.3629,12.4094,943159.72783619,0
+NSC.US,D,20000825,000000,12.4094,12.5044,12.3629,12.4094,433637.6670018,0
+NSC.US,D,20000828,000000,12.4539,12.4539,12.0887,12.2254,881730.89974488,0
+NSC.US,D,20000829,000000,12.2728,12.3629,11.9472,11.9472,696273.2165409,0
+NSC.US,D,20000830,000000,12.0887,12.0887,11.9028,11.9028,742867.53186871,0
+NSC.US,D,20000831,000000,11.9947,11.9947,11.8186,11.8255,1092695.2543837,0
+NSC.US,D,20000901,000000,11.8186,11.9028,11.7255,11.7721,1590761.9993675,0
+NSC.US,D,20000905,000000,11.7721,11.9028,11.7721,11.8186,993263.59785252,0
+NSC.US,D,20000906,000000,11.9472,12.2254,11.7721,11.8186,874183.28558747,0
+NSC.US,D,20000907,000000,11.8186,11.9028,11.587,11.6791,1397366.6392045,0
+NSC.US,D,20000908,000000,11.6345,11.7721,11.491,11.587,990270.42163962,0
+NSC.US,D,20000911,000000,11.6345,11.7255,11.5425,11.6345,1015129.3462978,0
+NSC.US,D,20000912,000000,11.6345,11.6791,11.4495,11.6791,737531.95779573,0
+NSC.US,D,20000913,000000,11.6791,11.9028,11.6345,11.7255,1408556.1868769,0
+NSC.US,D,20000914,000000,11.7255,11.8652,11.491,11.587,558975.15249788,0
+NSC.US,D,20000915,000000,11.587,11.6791,11.5425,11.587,1011094.3184052,0
+NSC.US,D,20000918,000000,11.587,11.6345,11.491,11.5425,785942.18725407,0
+NSC.US,D,20000919,000000,11.587,11.587,11.2654,11.3089,881082.14244282,0
+NSC.US,D,20000920,000000,11.3089,11.4069,11.217,11.2654,1009795.7932756,0
+NSC.US,D,20000921,000000,11.3089,11.491,11.2654,11.2654,598403.83226671,0
+NSC.US,D,20000922,000000,11.3089,11.4069,11.0329,11.2654,735315.87560975,0
+NSC.US,D,20000925,000000,11.217,11.2654,11.0329,11.1288,808980.14515476,0
+NSC.US,D,20000926,000000,11.1288,11.1744,10.7103,10.7568,1641123.5533589,0
+NSC.US,D,20000927,000000,10.6657,10.8052,10.3886,10.7103,1746283.8783408,0
+NSC.US,D,20000928,000000,10.7568,10.8953,10.5727,10.6173,1233122.9155676,0
+NSC.US,D,20000929,000000,10.6657,10.8953,10.5727,10.6657,886677.4215417,0
+NSC.US,D,20001002,000000,10.2947,10.2947,9.88001,9.92652,1806279.7814253,0
+NSC.US,D,20001003,000000,9.97403,10.3886,9.97403,10.2036,1254333.8435585,0
+NSC.US,D,20001004,000000,10.3412,10.7568,10.2531,10.4362,2338703.3792325,0
+NSC.US,D,20001005,000000,10.3886,10.4807,10.0186,10.067,1312121.7486602,0
+NSC.US,D,20001006,000000,10.2531,10.5272,10.1106,10.1571,736490.10611595,0
+NSC.US,D,20001009,000000,10.2531,10.2531,9.786,9.83548,1329687.7115599,0
+NSC.US,D,20001010,000000,9.786,9.88001,9.46834,9.60391,2145305.9980187,0
+NSC.US,D,20001011,000000,9.51288,9.5584,9.2822,9.2822,2107435.5484053,0
+NSC.US,D,20001012,000000,9.37572,9.46834,9.01303,9.3293,1360926.0830217,0
+NSC.US,D,20001013,000000,9.3293,9.37572,9.19699,9.2822,981159.52469986,0
+NSC.US,D,20001016,000000,9.2822,9.60391,9.19699,9.23441,1248347.4911326,0
+NSC.US,D,20001017,000000,9.23441,9.23441,8.96583,9.05816,1167267.9862567,0
+NSC.US,D,20001018,000000,9.05816,9.10298,8.82621,8.96583,2048867.5177005,0
+NSC.US,D,20001019,000000,8.96583,9.10298,8.96583,9.01303,1147225.2256197,0
+NSC.US,D,20001020,000000,9.01303,9.15227,9.01303,9.05816,1634880.5274834,0
+NSC.US,D,20001023,000000,9.05816,9.10298,8.78246,8.82621,1617696.543182,0
+NSC.US,D,20001024,000000,8.96583,9.46834,8.9216,9.3293,2455312.9569126,0
+NSC.US,D,20001025,000000,9.2822,9.46834,9.19699,9.2822,1530373.0019051,0
+NSC.US,D,20001026,000000,9.2822,9.60391,9.23441,9.60391,2105874.2866737,0
+NSC.US,D,20001027,000000,9.46834,9.60391,9.41689,9.5584,1505121.9933946,0
+NSC.US,D,20001030,000000,9.5584,10.1571,9.5584,10.0186,2469634.1227766,0
+NSC.US,D,20001031,000000,10.0186,10.6173,10.0186,10.3886,1922238.5807527,0
+NSC.US,D,20001101,000000,10.5331,10.7261,10.3481,10.5855,1823326.3342733,0
+NSC.US,D,20001102,000000,10.4896,10.9131,10.4896,10.9131,1311076.8654042,0
+NSC.US,D,20001103,000000,10.8627,11.4297,10.8627,11.2417,2561507.0493711,0
+NSC.US,D,20001106,000000,11.2417,11.3812,11.1418,11.3337,1151391.6218133,0
+NSC.US,D,20001107,000000,11.2417,11.3812,11.0477,11.1418,1472461.8127056,0
+NSC.US,D,20001108,000000,11.1418,11.1418,10.8192,11.0012,1229090.9192511,0
+NSC.US,D,20001109,000000,10.9577,11.0012,10.9131,11.0012,734535.75000665,0
+NSC.US,D,20001110,000000,10.9131,11.0012,10.8192,10.8627,1495365.370729,0
+NSC.US,D,20001113,000000,10.8627,11.2852,10.8192,11.1418,1497575.3897627,0
+NSC.US,D,20001114,000000,11.1882,11.4297,11.1882,11.3337,1375890.9535608,0
+NSC.US,D,20001115,000000,11.3337,11.5178,11.2852,11.5178,867539.08113107,0
+NSC.US,D,20001116,000000,11.5178,11.6553,11.4297,11.5178,944720.98956777,0
+NSC.US,D,20001117,000000,11.3337,11.4683,10.8627,11.1418,1411026.9214618,0
+NSC.US,D,20001120,000000,11.1882,11.1882,10.6351,11.0012,2201529.6098127,0
+NSC.US,D,20001121,000000,10.9131,11.0012,10.6351,10.8627,642652.71815827,0
+NSC.US,D,20001122,000000,10.7716,10.8192,10.4896,10.6351,769156.34995744,0
+NSC.US,D,20001124,000000,10.5855,10.8192,10.4896,10.7261,683137.39696238,0
+NSC.US,D,20001127,000000,10.7261,10.7716,10.5855,10.7716,732715.79377456,0
+NSC.US,D,20001128,000000,10.7716,10.8627,10.6351,10.8627,977257.88615899,0
+NSC.US,D,20001129,000000,10.9131,10.9577,10.8627,10.8627,761869.45135133,0
+NSC.US,D,20001130,000000,10.8627,11.0012,10.6826,10.7261,1526988.7523653,0
+NSC.US,D,20001201,000000,10.8192,10.8627,10.4421,10.6826,1515017.058039,0
+NSC.US,D,20001204,000000,10.5331,10.9577,10.5331,10.8192,1014609.936246,0
+NSC.US,D,20001205,000000,10.7261,11.0952,10.6826,10.9577,1143061.8610021,0
+NSC.US,D,20001206,000000,11.0012,11.0477,10.7261,10.8192,846591.90026767,0
+NSC.US,D,20001207,000000,10.8192,10.9131,10.4896,10.5855,814445.066478,0
+NSC.US,D,20001208,000000,10.5855,10.6826,10.3966,10.6351,762913.3240819,0
+NSC.US,D,20001211,000000,10.6826,10.7716,10.3966,10.7261,1077337.2894668,0
+NSC.US,D,20001212,000000,10.6826,10.8192,10.5855,10.6826,983764.659162,0
+NSC.US,D,20001213,000000,10.6826,10.7261,10.4421,10.4896,1276327.9287286,0
+NSC.US,D,20001214,000000,10.3481,10.3966,9.98198,10.0264,1726499.8122043,0
+NSC.US,D,20001215,000000,9.93444,10.164,9.786,9.786,2052903.5561186,0
+NSC.US,D,20001218,000000,9.786,10.075,9.786,9.93444,1404783.8955863,0
+NSC.US,D,20001219,000000,9.786,10.3481,9.69496,10.0264,1626549.7561467,0
+NSC.US,D,20001220,000000,9.93444,10.164,9.5584,10.075,2641545.7130927,0
+NSC.US,D,20001221,000000,10.0264,10.3966,10.0264,10.164,1713099.2349728,0
+NSC.US,D,20001222,000000,10.164,10.4421,10.1185,10.3016,1457488.8579632,0
+NSC.US,D,20001226,000000,10.3016,10.3016,10.1185,10.164,1105840.1686908,0
+NSC.US,D,20001227,000000,10.164,10.4421,10.164,10.3966,1561737.6890409,0
+NSC.US,D,20001228,000000,10.164,10.2135,9.74344,9.83548,2213632.67244,0
+NSC.US,D,20001229,000000,9.93444,10.3481,9.93444,9.93444,2278057.7083204,0
+NSC.US,D,20010102,000000,10.3016,10.5331,10.164,10.2135,1344268.5824499,0
+NSC.US,D,20010103,000000,10.26,10.6826,10.2135,10.5331,1397231.2288019,0
+NSC.US,D,20010104,000000,10.6826,11.9394,10.6826,11.5178,2707661.3579549,0
+NSC.US,D,20010105,000000,11.5178,11.5652,11.2852,11.4683,2265949.5930662,0
+NSC.US,D,20010108,000000,11.5178,12.1244,11.4683,12.0313,2792127.1334215,0
+NSC.US,D,20010109,000000,12.0313,12.1709,12.0313,12.0313,2131767.989334,0
+NSC.US,D,20010110,000000,12.0313,12.0809,11.7039,11.8414,1547423.5968546,0
+NSC.US,D,20010111,000000,11.7919,11.8868,11.7039,11.7919,1193426.4465698,0
+NSC.US,D,20010112,000000,11.6553,11.6553,11.4683,11.5178,2319962.1753011,0
+NSC.US,D,20010116,000000,11.5178,12.0313,11.5178,12.0313,1058336.3805096,0
+NSC.US,D,20010117,000000,12.3084,12.3084,12.0809,12.3084,1303010.8517205,0
+NSC.US,D,20010118,000000,12.3084,12.4469,12.264,12.355,1168830.2585136,0
+NSC.US,D,20010119,000000,12.3084,12.355,11.9394,12.0313,3291365.0773353,0
+NSC.US,D,20010122,000000,12.0313,12.3084,11.9394,12.2184,2066179.8387267,0
+NSC.US,D,20010123,000000,12.3084,12.4015,12.0313,12.1709,3009467.9032878,0
+NSC.US,D,20010124,000000,11.5652,11.7039,10.9577,11.6108,4729854.0368668,0
+NSC.US,D,20010125,000000,11.2852,11.7039,11.0952,11.3337,2340913.3982661,0
+NSC.US,D,20010126,000000,11.3812,11.6108,11.2852,11.4297,1310557.4553525,0
+NSC.US,D,20010129,000000,11.4297,11.6721,11.4297,11.6108,1415195.3387064,0
+NSC.US,D,20010130,000000,11.6405,11.7395,11.5801,11.7117,2209724.9707468,0
+NSC.US,D,20010131,000000,11.8324,12.349,11.6108,12.2342,2164047.2019501,0
+NSC.US,D,20010201,000000,12.3925,12.5044,12.2342,12.3925,1466472.4287035,0
+NSC.US,D,20010202,000000,12.3925,12.539,12.0313,12.2798,5961538.9748006,0
+NSC.US,D,20010205,000000,12.1027,12.355,11.9868,12.2016,1720514.4703039,0
+NSC.US,D,20010206,000000,12.2798,12.3391,12.1402,12.248,1509023.6319354,0
+NSC.US,D,20010207,000000,12.3322,12.3629,12.0719,12.0957,1051309.1869294,0
+NSC.US,D,20010208,000000,12.0957,12.8458,12.0541,12.734,2015425.1903575,0
+NSC.US,D,20010209,000000,13.2941,13.4702,12.7686,13.0863,3585229.9036076,0
+NSC.US,D,20010212,000000,13.0298,13.4544,13.0298,13.3168,1520216.2111841,0
+NSC.US,D,20010213,000000,13.4078,13.8591,13.3307,13.6009,1700082.6573907,0
+NSC.US,D,20010214,000000,13.6009,13.6632,12.9854,13.0942,1624207.3582866,0
+NSC.US,D,20010215,000000,13.2139,13.4702,12.9408,13.2139,1539612.2355698,0
+NSC.US,D,20010216,000000,13.3218,13.6721,13.1911,13.5019,1169870.0891426,0
+NSC.US,D,20010220,000000,14.0095,14.154,13.7512,13.8591,1413243.0036478,0
+NSC.US,D,20010221,000000,13.6958,13.9611,13.5167,13.6087,1379280.2557276,0
+NSC.US,D,20010222,000000,13.7236,13.9115,13.4158,13.6147,1441611.4829946,0
+NSC.US,D,20010223,000000,13.4376,13.681,13.1189,13.3109,1871351.5535571,0
+NSC.US,D,20010226,000000,13.3109,13.5909,13.2634,13.5019,1830748.643282,0
+NSC.US,D,20010227,000000,13.6543,13.6721,13.4218,13.6207,790630.01455038,0
+NSC.US,D,20010228,000000,13.7661,13.773,13.494,13.5455,627561.53194505,0
+NSC.US,D,20010301,000000,13.3702,13.4078,12.8943,13.2555,1436931.7399014,0
+NSC.US,D,20010302,000000,13.0704,13.2209,12.734,12.8943,2136979.2687836,0
+NSC.US,D,20010305,000000,12.918,13.111,12.7389,13.0388,1130178.6727717,0
+NSC.US,D,20010306,000000,13.0022,13.2782,12.8151,13.009,621698.46361713,0
+NSC.US,D,20010307,000000,12.9526,13.4623,12.918,13.1703,859608.47784987,0
+NSC.US,D,20010308,000000,13.1783,13.4781,13.111,13.4445,823813.64739287,0
+NSC.US,D,20010309,000000,13.3109,13.4445,13.0546,13.2782,680139.1681225,0
+NSC.US,D,20010312,000000,13.2723,13.3218,12.926,12.9854,776445.26961432,0
+NSC.US,D,20010313,000000,12.734,12.8091,12.0957,12.248,1533496.5358937,0
+NSC.US,D,20010314,000000,12.248,12.248,11.6474,11.8868,1184445.9074056,0
+NSC.US,D,20010315,000000,11.6959,11.9472,11.5356,11.8493,1097125.3977049,0
+NSC.US,D,20010316,000000,11.2338,11.5266,11.0724,11.1486,2162353.5613921,0
+NSC.US,D,20010319,000000,11.211,11.779,11.0873,11.6266,2669138.1089378,0
+NSC.US,D,20010320,000000,11.6474,11.7255,11.3901,11.491,1439139.7378842,0
+NSC.US,D,20010321,000000,11.4584,11.594,11.2486,11.3575,1032179.9412473,0
+NSC.US,D,20010322,000000,11.2338,11.5732,10.5203,11.0249,1430029.8514698,0
+NSC.US,D,20010323,000000,10.9795,11.2239,10.7816,11.1952,1873567.6357431,0
+NSC.US,D,20010326,000000,11.4129,11.4129,10.9439,11.2021,1254724.9168854,0
+NSC.US,D,20010327,000000,11.4218,12.0145,11.4218,11.9868,2181228.1546752,0
+NSC.US,D,20010328,000000,12.0957,12.1244,11.7721,12.0809,1586725.9609493,0
+NSC.US,D,20010329,000000,12.0957,12.1709,11.9472,12.0145,1258891.3130792,0
+NSC.US,D,20010330,000000,12.2016,12.918,12.0541,12.539,1874735.8030969,0
+NSC.US,D,20010402,000000,12.5756,13.0298,12.3629,12.5618,1889444.0001863,0
+NSC.US,D,20010403,000000,12.5618,12.6548,12.2798,12.5252,1344918.3502774,0
+NSC.US,D,20010404,000000,12.355,12.6162,12.1778,12.355,1609758.8662231,0
+NSC.US,D,20010405,000000,12.355,12.5479,12.2996,12.4331,1728192.4422369,0
+NSC.US,D,20010406,000000,12.5914,12.6083,12.1857,12.3925,899038.16814409,0
+NSC.US,D,20010409,000000,12.4331,12.8715,12.3925,12.4717,1325132.26309,0
+NSC.US,D,20010410,000000,12.6548,13.1703,12.5252,13.1259,1466861.4809796,0
+NSC.US,D,20010411,000000,12.8943,13.1703,12.6252,12.734,867678.53363525,0
+NSC.US,D,20010412,000000,12.5756,12.8023,12.5756,12.734,497284.59832989,0
+NSC.US,D,20010416,000000,12.6934,12.9091,12.5756,12.8091,759135.98016432,0
+NSC.US,D,20010417,000000,12.5618,12.918,12.5558,12.9022,993006.9244028,0
+NSC.US,D,20010418,000000,12.8091,13.111,12.6162,13.0942,2207122.8678609,0
+NSC.US,D,20010419,000000,13.1031,13.1031,12.926,13.016,1252903.9501279,0
+NSC.US,D,20010420,000000,12.734,12.8715,12.7112,12.728,949011.68038479,0
+NSC.US,D,20010423,000000,12.0541,12.4797,11.8414,12.1165,2058504.8983698,0
+NSC.US,D,20010424,000000,12.2016,12.2342,11.8324,11.9868,944332.94781701,0
+NSC.US,D,20010425,000000,12.3322,12.642,11.8868,12.0462,2268815.4430796,0
+NSC.US,D,20010426,000000,13.6285,14.2332,13.111,13.9057,6837810.0058493,0
+NSC.US,D,20010427,000000,14.0758,15.0901,14.0472,15.0555,4172571.5144014,0
+NSC.US,D,20010430,000000,14.9754,15.0555,14.5706,14.7854,2764923.7898526,0
+NSC.US,D,20010501,000000,14.6083,14.6913,14.3213,14.5538,1402703.2238029,0
+NSC.US,D,20010502,000000,14.4143,14.633,14.1274,14.3925,1311988.3593084,0
+NSC.US,D,20010503,000000,14.3925,14.4064,14.0472,14.2827,1034130.255255,0
+NSC.US,D,20010504,000000,14.4628,14.6419,13.9699,14.6083,985846.34147077,0
+NSC.US,D,20010507,000000,14.7784,15.0555,14.3133,15.0229,1981193.6426829,0
+NSC.US,D,20010508,000000,15.2128,15.7285,15.1684,15.6374,2889602.4127926,0
+NSC.US,D,20010509,000000,15.5572,15.682,15.2446,15.682,2603418.5900295,0
+NSC.US,D,20010510,000000,15.867,16.8951,15.6602,16.8873,4276037.1882999,0
+NSC.US,D,20010511,000000,16.6952,17.1812,16.4963,16.813,2531318.6137923,0
+NSC.US,D,20010514,000000,16.6517,16.7032,16.3182,16.5301,3169809.9883838,0
+NSC.US,D,20010515,000000,16.72,16.72,16.35,16.4538,3729037.7722298,0
+NSC.US,D,20010516,000000,16.5103,17.0882,16.4895,17.0882,3458203.8301805,0
+NSC.US,D,20010517,000000,16.8645,18.0331,16.8645,17.6641,3948070.1616033,0
+NSC.US,D,20010518,000000,17.6571,18.1104,17.5879,17.9342,2930991.5118231,0
+NSC.US,D,20010521,000000,17.9194,17.9194,17.482,17.6493,1251602.3934222,0
+NSC.US,D,20010522,000000,17.4642,17.473,17.0723,17.1118,1551191.8460436,0
+NSC.US,D,20010523,000000,16.9437,17.0644,16.6764,16.7824,1415068.0125069,0
+NSC.US,D,20010524,000000,16.7516,16.7516,16.4607,16.6151,1487296.325469,0
+NSC.US,D,20010525,000000,16.3736,16.5221,16.0768,16.3895,1339712.1234547,0
+NSC.US,D,20010529,000000,16.1055,16.3964,16.0827,16.3806,1452803.0517177,0
+NSC.US,D,20010530,000000,16.341,16.6072,15.9878,16.1273,1241711.3708794,0
+NSC.US,D,20010531,000000,16.1491,16.6864,16.1124,16.6606,1687980.6052888,0
+NSC.US,D,20010601,000000,16.6458,16.8289,16.3736,16.5301,1223230.8824993,0
+NSC.US,D,20010604,000000,16.4538,16.7656,16.4538,16.623,1159985.1297522,0
+NSC.US,D,20010605,000000,16.7121,17.0496,16.2549,17.005,1610676.4232796,0
+NSC.US,D,20010606,000000,16.8289,17.0357,16.63,16.7032,1002763.5470684,0
+NSC.US,D,20010607,000000,17.1268,17.6571,17.0199,17.1118,2099495.8503956,0
+NSC.US,D,20010608,000000,16.8645,16.9813,16.341,16.5894,1375890.9535608,0
+NSC.US,D,20010611,000000,16.5221,16.5983,16.1549,16.247,885118.1808609,0
+NSC.US,D,20010612,000000,16.0046,16.0046,15.675,15.867,1420012.5132529,0
+NSC.US,D,20010613,000000,15.7779,15.8898,15.4455,15.4513,1340232.5440318,0
+NSC.US,D,20010614,000000,15.4365,15.4455,14.8012,15.0139,1722466.8053624,0
+NSC.US,D,20010615,000000,14.6152,15.0051,14.5004,14.7933,1628502.0912052,0
+NSC.US,D,20010618,000000,14.6508,14.8576,14.5795,14.7053,1048057.316216,0
+NSC.US,D,20010619,000000,14.9922,15.1367,14.4232,14.6825,1521910.8622674,0
+NSC.US,D,20010620,000000,14.5004,14.8012,14.3431,14.5538,1356634.3816792,0
+NSC.US,D,20010621,000000,14.537,14.9833,14.4232,14.9655,1515667.8363919,0
+NSC.US,D,20010622,000000,14.9576,14.9576,14.5855,14.7389,1102717.6452276,0
+NSC.US,D,20010625,000000,14.6013,15.0703,14.5855,14.6419,769020.93955483,0
+NSC.US,D,20010626,000000,14.3431,14.7567,13.9829,14.3599,2093636.8241692,0
+NSC.US,D,20010627,000000,14.5538,14.7231,14.4756,14.6508,938083.85878911,0
+NSC.US,D,20010628,000000,14.815,15.0971,14.7567,15.0555,1462176.6852595,0
+NSC.US,D,20010629,000000,15.2693,15.5909,15.0625,15.5909,2442817.810433,0
+NSC.US,D,20010702,000000,15.3821,15.4593,14.9833,15.2128,1555622.9998903,0
+NSC.US,D,20010703,000000,15.2128,15.2782,15.0317,15.1684,707336.44853918,0
+NSC.US,D,20010705,000000,15.1762,15.4731,15.0625,15.3821,1688757.6993157,0
+NSC.US,D,20010706,000000,15.3287,15.3287,14.915,15.0625,1050399.714076,0
+NSC.US,D,20010709,000000,14.9922,15.1189,14.8418,15.0555,1289605.2218621,0
+NSC.US,D,20010710,000000,15.0555,15.3287,15.0229,15.1189,1830879.0010576,0
+NSC.US,D,20010711,000000,15.2842,16.3014,15.2534,16.1985,4484007.3562005,0
+NSC.US,D,20010712,000000,16.5103,16.5221,16.0432,16.061,2276099.3101095,0
+NSC.US,D,20010713,000000,16.2688,16.2945,16.061,16.1491,1929006.069307,0
+NSC.US,D,20010716,000000,16.1639,16.5181,16.1491,16.4232,2551750.4267055,0
+NSC.US,D,20010717,000000,16.5221,16.8289,16.3964,16.6656,3624918.2884024,0
+NSC.US,D,20010718,000000,16.7516,16.9813,16.439,16.9031,2228210.5117538,0
+NSC.US,D,20010719,000000,16.8289,16.9031,16.5221,16.6656,1891265.9774692,0
+NSC.US,D,20010720,000000,16.5657,16.623,15.7373,15.8987,2090126.2589553,0
+NSC.US,D,20010723,000000,15.9284,16.061,15.3959,15.574,1287521.5185025,0
+NSC.US,D,20010724,000000,15.5137,15.5533,14.4143,14.7478,2629963.0710426,0
+NSC.US,D,20010725,000000,14.7231,15.0971,14.4628,14.6508,2488369.2635557,0
+NSC.US,D,20010726,000000,14.5637,15.6146,14.4538,15.5137,2686188.7038874,0
+NSC.US,D,20010727,000000,15.3287,15.682,15.2218,15.3059,836436.12007195,0
+NSC.US,D,20010730,000000,15.291,15.5533,14.9071,15.2306,857262.03788823,0
+NSC.US,D,20010731,000000,15.1525,15.3287,15.0377,15.1109,754057.07954107,0
+NSC.US,D,20010801,000000,14.9754,15.1189,14.8012,14.9922,1174946.9687151,0
+NSC.US,D,20010802,000000,15.0703,15.3455,14.9308,15.2614,828111.41188764,0
+NSC.US,D,20010803,000000,15.3524,15.5236,15.0823,15.1892,1047798.6217154,0
+NSC.US,D,20010806,000000,15.1189,15.1684,14.9249,15.0703,765772.10041759,0
+NSC.US,D,20010807,000000,15.1614,15.2128,14.8932,15.2128,882643.4041744,0
+NSC.US,D,20010808,000000,15.0703,15.1762,14.9249,14.9833,732322.69939683,0
+NSC.US,D,20010809,000000,14.9922,15.3673,14.8982,15.0477,810413.07016149,0
+NSC.US,D,20010810,000000,15.0763,15.8125,15.0051,15.3881,1279843.5465695,0
+NSC.US,D,20010813,000000,15.2218,15.7512,14.8932,15.3455,1518008.2132012,0
+NSC.US,D,20010814,000000,15.4455,15.7423,15.2218,15.5572,1503048.395289,0
+NSC.US,D,20010815,000000,15.4455,15.6374,15.1822,15.2386,902294.08095908,0
+NSC.US,D,20010816,000000,15.104,15.8987,15.104,15.8987,1853388.4541781,0
+NSC.US,D,20010817,000000,15.6216,15.7126,15.2446,15.4059,1187702.8307461,0
+NSC.US,D,20010820,000000,15.5572,15.5572,14.8418,15.0229,792449.97078247,0
+NSC.US,D,20010821,000000,14.6913,14.6913,13.8987,13.9699,3777843.1171167,0
+NSC.US,D,20010822,000000,14.0916,14.7151,13.6454,14.537,2398959.9978683,0
+NSC.US,D,20010823,000000,14.3509,14.915,14.2767,14.7784,1520871.0316384,0
+NSC.US,D,20010824,000000,14.7695,15.1109,14.5112,14.9833,780483.32908319,0
+NSC.US,D,20010827,000000,14.8082,14.821,14.1847,14.3371,1276202.6235799,0
+NSC.US,D,20010828,000000,14.2767,14.4628,14.0175,14.2154,1431852.8392782,0
+NSC.US,D,20010829,000000,14.1986,14.3925,14.0402,14.0402,963981.6035509,0
+NSC.US,D,20010830,000000,14.1274,14.3509,13.7236,13.8651,675711.04585209,0
+NSC.US,D,20010831,000000,13.9521,14.2332,13.8651,14.0333,971144.20753371,0
+NSC.US,D,20010904,000000,14.0333,14.9368,13.9363,14.6419,1369253.8227821,0
+NSC.US,D,20010905,000000,14.529,15.0703,14.4756,14.8418,1481049.2574919,0
+NSC.US,D,20010906,000000,14.8844,15.104,14.7636,14.8982,1470507.4565962,0
+NSC.US,D,20010907,000000,14.7695,14.826,14.2481,14.2995,1279716.22037,0
+NSC.US,D,20010910,000000,14.3133,14.537,14.1768,14.2401,1118465.672946,0
+NSC.US,D,20010917,000000,14.0551,14.0551,12.6786,12.8091,1584380.5315131,0
+NSC.US,D,20010918,000000,12.9854,12.9854,12.5252,12.7389,1364697.3637869,0
+NSC.US,D,20010919,000000,12.7933,12.8091,11.5356,11.9254,1508510.2850361,0
+NSC.US,D,20010920,000000,11.9562,12.0541,10.732,10.7816,1966877.5294458,0
+NSC.US,D,20010921,000000,10.1036,12.2798,10.1036,11.6791,2992030.2771128,0
+NSC.US,D,20010924,000000,11.9799,12.4163,11.8652,12.355,1290512.6736646,0
+NSC.US,D,20010925,000000,12.355,12.4163,10.8548,11.0636,2538081.0497196,0
+NSC.US,D,20010926,000000,11.2704,11.6108,11.211,11.3713,1794044.3399717,0
+NSC.US,D,20010927,000000,11.2239,11.6643,11.113,11.4129,1401139.9410206,0
+NSC.US,D,20010928,000000,11.594,12.2016,11.491,12.1471,1826449.8682618,0
+NSC.US,D,20011001,000000,12.0541,12.0957,11.5266,11.594,1251602.3934222,0
+NSC.US,D,20011002,000000,11.7543,12.0017,11.5178,11.8255,1111699.1949171,0
+NSC.US,D,20011003,000000,11.8652,12.1402,11.7187,12.0719,1992131.5695325,0
+NSC.US,D,20011004,000000,12.0631,12.1027,11.7632,11.8097,762644.52432746,0
+NSC.US,D,20011005,000000,11.9799,12.2016,11.687,12.0719,832664.83930674,0
+NSC.US,D,20011008,000000,12.0541,12.2936,11.7632,11.9562,690289.89569126,0
+NSC.US,D,20011009,000000,12.1333,12.1857,11.4822,11.5652,845548.02753711,0
+NSC.US,D,20011010,000000,11.6791,12.6252,11.5732,12.4717,1147746.6567222,0
+NSC.US,D,20011011,000000,12.5846,13.0298,12.5846,12.7933,1151263.2850886,0
+NSC.US,D,20011012,000000,12.6548,12.7845,11.873,12.2095,1587377.7498277,0
+NSC.US,D,20011015,000000,12.264,12.3391,11.9394,12.3084,2074375.1996607,0
+NSC.US,D,20011016,000000,12.4797,12.6696,12.264,12.5044,908540.13841079,0
+NSC.US,D,20011017,000000,12.4331,12.5697,11.5266,11.8652,1666897.0034974,0
+NSC.US,D,20011018,000000,11.9947,12.0719,11.7255,11.972,1774132.9476357,0
+NSC.US,D,20011019,000000,11.7919,11.9394,11.4495,11.7187,1298845.4660521,0
+NSC.US,D,20011022,000000,11.5356,11.9254,11.5178,11.7859,1487682.3461689,0
+NSC.US,D,20011023,000000,11.9028,12.7765,11.7187,12.5044,1576575.2333806,0
+NSC.US,D,20011024,000000,12.355,13.0942,12.355,12.6252,2850426.3643719,0
+NSC.US,D,20011025,000000,12.355,12.9596,12.2095,12.7686,1801987.0695575,0
+NSC.US,D,20011026,000000,12.5914,13.3624,12.5914,13.2209,1078118.4255953,0
+NSC.US,D,20011029,000000,13.0942,13.1911,12.5321,12.5321,730241.01708806,0
+NSC.US,D,20011030,000000,12.4331,12.6548,12.2798,12.5479,1075258.6387342,0
+NSC.US,D,20011031,000000,12.4797,13.0774,12.4401,12.6696,1694351.9678892,0
+NSC.US,D,20011101,000000,12.5558,13.1535,12.3708,12.9932,1040769.4070845,0
+NSC.US,D,20011102,000000,12.8151,13.3702,12.642,13.3109,853357.36777119,0
+NSC.US,D,20011105,000000,13.3702,13.7512,13.2297,13.5523,1074994.8916068,0
+NSC.US,D,20011106,000000,13.5019,13.5325,12.8873,13.1625,2394793.6016746,0
+NSC.US,D,20011107,000000,13.2782,13.5325,13.1535,13.5098,774363.58730555,0
+NSC.US,D,20011108,000000,13.4,13.8423,13.2782,13.5771,840995.61064341,0
+NSC.US,D,20011109,000000,13.5019,13.6543,13.2862,13.5523,645779.283723,0
+NSC.US,D,20011112,000000,13.5455,13.873,12.8626,13.4623,935866.76607772,0
+NSC.US,D,20011113,000000,13.5375,13.9521,13.4861,13.9284,739223.57730296,0
+NSC.US,D,20011114,000000,13.9927,14.2915,13.8779,14.1708,1277890.2009855,0
+NSC.US,D,20011115,000000,14.2708,14.821,14.1906,14.5934,1422614.6161389,0
+NSC.US,D,20011116,000000,14.7478,14.8576,14.4836,14.815,822000.76483853,0
+NSC.US,D,20011119,000000,14.7854,14.9249,14.4538,14.6735,950187.93194178,0
+NSC.US,D,20011120,000000,14.4064,14.7854,14.2915,14.5004,881211.48969307,0
+NSC.US,D,20011121,000000,14.3371,14.7854,14.254,14.5538,884076.32918111,0
+NSC.US,D,20011123,000000,14.4697,14.7784,14.4143,14.633,263803.71689296,0
+NSC.US,D,20011126,000000,14.5192,14.821,14.3599,14.6913,615842.46896696,0
+NSC.US,D,20011127,000000,14.4836,14.9754,14.3925,14.7151,1026847.3987505,0
+NSC.US,D,20011128,000000,14.6419,15.0377,14.6419,14.6993,783213.76869402,0
+NSC.US,D,20011129,000000,14.6152,14.8844,14.3747,14.6419,804687.43328697,0
+NSC.US,D,20011130,000000,14.5855,14.8744,14.5855,14.6587,605563.40467335,0
+NSC.US,D,20011203,000000,14.4697,14.4836,13.9927,14.3133,748980.1999686,0
+NSC.US,D,20011204,000000,14.2075,14.3213,14.0016,14.3133,973872.62609375,0
+NSC.US,D,20011205,000000,14.3055,14.5637,14.1372,14.4321,1647500.9791117,0
+NSC.US,D,20011206,000000,14.2767,14.5112,14.1372,14.2075,1414418.2446794,0
+NSC.US,D,20011207,000000,14.2075,14.5855,14.0758,14.4321,1095689.441122,0
+NSC.US,D,20011210,000000,14.254,14.5449,14.2154,14.2915,1036215.9796653,0
+NSC.US,D,20011211,000000,14.2915,14.3055,13.9115,14.0333,1086450.2074574,0
+NSC.US,D,20011212,000000,14.1274,14.1372,13.4623,13.7304,1112083.1945663,0
+NSC.US,D,20011213,000000,13.5455,14.062,13.5019,13.6285,735449.26496157,0
+NSC.US,D,20011214,000000,13.6147,13.7512,13.3456,13.5909,913621.06008483,0
+NSC.US,D,20011217,000000,13.6207,14.1906,13.3842,14.1452,1247569.3865804,0
+NSC.US,D,20011218,000000,14.2629,14.6281,14.0996,14.3599,1101416.088522,0
+NSC.US,D,20011219,000000,14.2915,14.2915,13.9195,14.0848,797526.85035494,0
+NSC.US,D,20011220,000000,14.0679,14.2767,13.9115,14.1452,662307.43704452,0
+NSC.US,D,20011221,000000,14.3509,14.3509,13.7898,13.8245,1469462.5733402,0
+NSC.US,D,20011224,000000,13.6879,14.0848,13.6207,13.9521,649289.84893694,0
+NSC.US,D,20011226,000000,13.8423,13.9927,13.7236,13.8651,681436.68272661,0
+NSC.US,D,20011227,000000,13.7582,14.0472,13.7582,14.0175,888366.00947274,0
+NSC.US,D,20011228,000000,14.0175,14.254,13.7978,14.1114,807415.85184701,0
+NSC.US,D,20011231,000000,14.1114,14.2233,13.7978,13.8651,1054693.4364693,0
+NSC.US,D,20020102,000000,13.8076,14.2154,13.8076,14.0551,1396841.1660003,0
+NSC.US,D,20020103,000000,14.1194,14.826,13.9927,14.826,1634486.4225803,0
+NSC.US,D,20020104,000000,15.2782,15.8423,15.1614,15.3959,3175920.6354329,0
+NSC.US,D,20020107,000000,15.3959,15.6869,15.2446,15.4296,1120677.7130304,0
+NSC.US,D,20020108,000000,15.4296,15.4513,14.9576,15.1189,1085925.7447786,0
+NSC.US,D,20020109,000000,15.197,15.197,14.7567,14.815,1080198.0868533,0
+NSC.US,D,20020110,000000,14.8576,15.104,14.4836,14.8012,1095430.7466215,0
+NSC.US,D,20020111,000000,14.9754,15.0823,14.3509,14.3509,1178592.9443317,0
+NSC.US,D,20020114,000000,14.4538,14.5192,13.9195,13.9927,1492631.8995419,0
+NSC.US,D,20020115,000000,14.154,14.4697,13.9521,14.1274,1304700.4501769,0
+NSC.US,D,20020116,000000,14.0996,14.1847,13.7038,13.7038,890841.79668463,0
+NSC.US,D,20020117,000000,13.9195,14.7478,13.9195,14.6825,1774917.1153403,0
+NSC.US,D,20020118,000000,14.5934,14.6913,14.447,14.6647,1363395.8070812,0
+NSC.US,D,20020122,000000,14.8932,15.1367,14.8012,14.915,2047959.0553725,0
+NSC.US,D,20020123,000000,15.1189,15.2128,15.0139,15.1189,2260225.9772425,0
+NSC.US,D,20020124,000000,15.3881,16.0906,15.3059,15.867,3478249.6223937,0
+NSC.US,D,20020125,000000,15.8818,16.9119,15.8818,16.7438,3808817.741451,0
+NSC.US,D,20020128,000000,16.7438,17.3801,16.6379,17.011,4514725.307085,0
+NSC.US,D,20020129,000000,17.011,17.2336,16.431,16.623,2187343.8543513,0
+NSC.US,D,20020130,000000,16.623,17.0574,16.3014,16.9119,2207259.2887888,0
+NSC.US,D,20020131,000000,16.8358,17.2109,16.6458,17.096,2669006.7406368,0
+NSC.US,D,20020201,000000,17.1742,17.3642,16.72,16.9189,2062276.1791351,0
+NSC.US,D,20020204,000000,16.9269,16.9723,16.4963,16.5657,1726499.8122043,0
+NSC.US,D,20020205,000000,16.5657,16.6706,16.3014,16.4538,1378496.088023,0
+NSC.US,D,20020206,000000,16.4835,16.5103,15.5652,15.9214,2405988.2019739,0
+NSC.US,D,20020207,000000,15.9966,16.1491,15.7839,15.8511,1369909.653762,0
+NSC.US,D,20020208,000000,15.8511,16.3736,15.8511,16.0906,1326043.7569942,0
+NSC.US,D,20020211,000000,16.0382,16.5181,15.8511,16.4607,1178331.218255,0
+NSC.US,D,20020212,000000,16.2688,16.5567,15.9966,16.3678,957733.52504839,0
+NSC.US,D,20020213,000000,16.3736,16.7596,16.0432,16.1717,1627589.5867757,0
+NSC.US,D,20020214,000000,16.2688,16.3806,15.8511,15.9818,1575398.9818236,0
+NSC.US,D,20020215,000000,15.9818,16.2945,15.8739,16.1491,1487425.6727192,0
+NSC.US,D,20020219,000000,15.9362,16.2074,15.8898,15.9056,1308738.5096458,0
+NSC.US,D,20020220,000000,15.958,16.0124,15.4731,15.967,1409340.3545815,0
+NSC.US,D,20020221,000000,16.0768,16.813,15.9966,16.6072,1852088.9185231,0
+NSC.US,D,20020222,000000,16.5221,16.7596,16.3964,16.6952,1034908.3598074,0
+NSC.US,D,20020225,000000,16.9031,17.0426,16.5221,16.7121,2109518.2412395,0
+NSC.US,D,20020226,000000,16.6656,16.8873,16.5221,16.6379,1164406.1783448,0
+NSC.US,D,20020227,000000,16.72,17.8184,16.4538,17.5374,3313618.8675314,0
+NSC.US,D,20020228,000000,17.7739,18.4271,17.7205,18.0401,4172444.188202,0
+NSC.US,D,20020301,000000,18.1974,19.1019,18.0481,19.1019,3574821.4920637,0
+NSC.US,D,20020304,000000,19.1099,20.2379,19.1099,19.9777,4991054.6403483,0
+NSC.US,D,20020305,000000,19.66,19.8689,19.2791,19.7244,5581259.0695794,0
+NSC.US,D,20020306,000000,19.7244,20.0926,19.6393,19.8095,2330242.2501201,0
+NSC.US,D,20020307,000000,19.6155,20.4596,19.3226,20.1717,2444249.7249143,0
+NSC.US,D,20020308,000000,20.0926,20.1311,18.6102,18.9931,4550768.7267885,0
+NSC.US,D,20020311,000000,18.8793,19.3384,18.619,19.1791,1478963.5330815,0
+NSC.US,D,20020312,000000,18.5171,19.0564,18.3953,18.5616,1516186.2359184,0
+NSC.US,D,20020313,000000,18.5794,18.7229,18.3479,18.5388,1250693.9310943,0
+NSC.US,D,20020314,000000,18.7715,18.7715,18.1588,18.3182,2471840.0997088,0
+NSC.US,D,20020315,000000,18.3953,18.6952,18.1737,18.2558,1883448.553032,0
+NSC.US,D,20020318,000000,18.0876,18.2509,17.4494,18.2172,2696733.5363592,0
+NSC.US,D,20020319,000000,18.2172,18.7883,18.1331,18.7299,1281406.8293519,0
+NSC.US,D,20020320,000000,18.7299,18.8714,18.2054,18.8407,1008883.288846,0
+NSC.US,D,20020321,000000,18.8407,18.8793,17.489,17.8036,2035071.8250407,0
+NSC.US,D,20020322,000000,17.4404,17.8106,17.1505,17.7888,1676399.9842895,0
+NSC.US,D,20020325,000000,17.8184,17.8184,17.2475,17.3573,675580.68807644,0
+NSC.US,D,20020326,000000,17.3642,17.9867,17.3642,17.8887,1388517.4683415,0
+NSC.US,D,20020327,000000,17.9659,18.5794,17.8342,18.3953,1898288.1184224,0
+NSC.US,D,20020328,000000,18.3479,18.4943,18.1104,18.1588,1093734.0744873,0
+NSC.US,D,20020401,000000,17.9719,17.9719,17.3464,17.7324,1259018.6392786,0
+NSC.US,D,20020402,000000,17.5206,17.6107,17.2267,17.2267,1614316.3357438,0
+NSC.US,D,20020403,000000,17.2267,17.2336,16.5399,16.6458,2982915.3380716,0
+NSC.US,D,20020404,000000,16.8289,17.5206,16.7656,17.3801,3245939.9398868,0
+NSC.US,D,20020405,000000,17.482,17.482,17.2019,17.3137,1136816.8140758,0
+NSC.US,D,20020408,000000,17.4642,17.5503,17.096,17.4404,912053.73520089,0
+NSC.US,D,20020409,000000,17.5503,17.5968,17.2019,17.2713,725687.58966896,0
+NSC.US,D,20020410,000000,17.5038,18.1658,17.5038,18.149,1591539.0933944,0
+NSC.US,D,20020411,000000,18.149,18.1974,17.6334,17.7403,2765443.1999043,0
+NSC.US,D,20020412,000000,18.0876,18.5388,17.9787,18.5388,1600390.2853082,0
+NSC.US,D,20020415,000000,18.0115,18.1588,17.3642,17.5374,2495269.1309364,0
+NSC.US,D,20020416,000000,17.5968,18.0935,17.5968,18.0273,1397231.2288019,0
+NSC.US,D,20020417,000000,17.957,18.0401,17.7828,17.8966,841124.95789366,0
+NSC.US,D,20020418,000000,18.0876,18.1025,17.2475,17.6947,1162713.5483122,0
+NSC.US,D,20020419,000000,17.4404,17.8106,17.4404,17.6265,1130696.0617728,0
+NSC.US,D,20020422,000000,17.6334,17.6334,17.1426,17.5126,1587638.4653789,0
+NSC.US,D,20020423,000000,17.5126,17.6571,17.3731,17.4236,2663017.3566348,0
+NSC.US,D,20020424,000000,16.9119,17.0882,15.6216,15.8353,6815161.1002247,0
+NSC.US,D,20020425,000000,16.1124,16.5221,15.8215,16.431,3577937.9523746,0
+NSC.US,D,20020426,000000,16.5033,16.6864,16.2381,16.3806,3659412.572679,0
+NSC.US,D,20020429,000000,16.3806,16.4895,15.9145,15.9818,1361186.7985729,0
+NSC.US,D,20020430,000000,16.1717,16.3806,15.9362,16.2549,1282833.6912063,0
+NSC.US,D,20020501,000000,16.2549,16.6517,15.5909,16.2757,2720288.883261,0
+NSC.US,D,20020502,000000,16.2806,16.4607,16.0985,16.3182,1951782.301131,0
+NSC.US,D,20020503,000000,16.4449,16.4687,16.0046,16.247,1070962.8952903,0
+NSC.US,D,20020506,000000,16.3252,16.35,15.7512,15.7512,788422.01656753,0
+NSC.US,D,20020507,000000,15.9362,15.9878,15.6285,15.7126,1110134.9016094,0
+NSC.US,D,20020508,000000,15.967,16.4232,15.7691,16.3588,1583210.3431085,0
+NSC.US,D,20020509,000000,16.2381,16.3895,15.867,15.9214,1278279.2532618,0
+NSC.US,D,20020510,000000,15.967,16.0432,15.682,15.6938,999512.68688043,0
+NSC.US,D,20020513,000000,15.8125,16.2074,15.682,15.867,841644.36794546,0
+NSC.US,D,20020514,000000,16.0214,16.4232,15.9214,16.35,1100763.2891183,0
+NSC.US,D,20020515,000000,16.2381,16.4766,15.9145,16.3094,1702818.1496285,0
+NSC.US,D,20020516,000000,16.4963,16.5567,16.2074,16.2549,1301709.2950148,0
+NSC.US,D,20020517,000000,16.431,16.728,16.3895,16.5399,1086057.1130796,0
+NSC.US,D,20020520,000000,16.5489,16.5489,16.0827,16.341,1225180.1859817,0
+NSC.US,D,20020521,000000,16.3588,16.3588,15.3613,15.5394,1708803.4915289,0
+NSC.US,D,20020522,000000,15.6671,16.0046,15.6602,15.8987,1152694.1890445,0
+NSC.US,D,20020523,000000,16.0432,16.2381,15.675,16.1183,1817085.3294485,0
+NSC.US,D,20020524,000000,16.2549,16.341,15.8818,15.8818,1419744.7240239,0
+NSC.US,D,20020528,000000,15.7839,15.9145,15.5137,15.6146,1566033.4324849,0
+NSC.US,D,20020529,000000,15.4217,15.8511,15.4217,15.574,816656.09603703,0
+NSC.US,D,20020530,000000,15.3455,15.5533,15.0901,15.0901,1390597.1295995,0
+NSC.US,D,20020531,000000,15.7839,16.6151,15.7839,16.0985,3559201.8010702,0
+NSC.US,D,20020603,000000,16.2866,16.2866,15.6285,15.8057,1392675.7803321,0
+NSC.US,D,20020604,000000,15.7423,16.1183,15.5137,15.8591,1453327.5143964,0
+NSC.US,D,20020605,000000,15.8215,16.1124,15.6671,16.0046,2050694.5476103,0
+NSC.US,D,20020606,000000,16.1183,16.1183,15.7977,15.9748,883682.224278,0
+NSC.US,D,20020607,000000,15.9818,16.431,15.8511,16.1896,1055468.5094453,0
+NSC.US,D,20020610,000000,16.1273,16.82,16.0827,16.6656,1315501.9560985,0
+NSC.US,D,20020611,000000,17.0199,17.0644,16.623,16.6606,1949829.9660724,0
+NSC.US,D,20020612,000000,16.6517,16.6517,16.3736,16.5399,1618613.0897131,0
+NSC.US,D,20020613,000000,16.1639,16.7438,16.1549,16.4766,1375110.8279577,0
+NSC.US,D,20020614,000000,16.2381,16.4607,15.8898,16.061,1595315.4267865,0
+NSC.US,D,20020617,000000,16.3094,16.6517,16.1985,16.5825,1696827.7551011,0
+NSC.US,D,20020618,000000,16.5825,17.0199,16.5301,16.7656,1174422.5060363,0
+NSC.US,D,20020619,000000,16.5745,17.1118,16.431,16.813,1184579.2967575,0
+NSC.US,D,20020620,000000,16.8437,17.4404,16.728,17.2713,2051730.3361378,0
+NSC.US,D,20020621,000000,17.0357,17.5562,17.005,17.2633,2587798.899036,0
+NSC.US,D,20020624,000000,17.2633,17.7205,16.8823,17.5126,1742247.8399227,0
+NSC.US,D,20020625,000000,17.5879,17.5879,16.2757,16.3014,1235987.7550556,0
+NSC.US,D,20020626,000000,16.3895,16.9119,15.9748,16.6606,1748238.2344501,0
+NSC.US,D,20020627,000000,16.7972,17.4118,16.4687,17.4018,1600778.327059,0
+NSC.US,D,20020628,000000,17.4018,17.8492,17.3395,17.7828,1808232.1164839,0
+NSC.US,D,20020701,000000,17.7037,17.8709,17.1891,17.6799,2579990.5693273,0
+NSC.US,D,20020702,000000,17.6888,18.1658,17.4404,17.8422,2248643.3351924,0
+NSC.US,D,20020703,000000,17.7947,17.9501,16.9655,17.2553,1181061.6578658,0
+NSC.US,D,20020705,000000,17.4236,18.0935,17.3514,18.0935,782041.5592386,0
+NSC.US,D,20020708,000000,18.0193,18.1737,17.4118,17.5206,1462176.6852595,0
+NSC.US,D,20020709,000000,17.5295,17.9253,16.9813,16.9813,1208136.66471,0
+NSC.US,D,20020710,000000,17.1812,17.4494,16.7656,17.1268,1661681.6819462,0
+NSC.US,D,20020711,000000,16.9585,17.4494,16.4132,16.8051,1548201.7014069,0
+NSC.US,D,20020712,000000,16.8051,16.9189,15.967,16.3252,1780509.362863,0
+NSC.US,D,20020715,000000,15.9878,15.9878,14.7151,15.5652,3138049.1752941,0
+NSC.US,D,20020716,000000,15.204,15.8591,15.204,15.4147,2650787.9783335,0
+NSC.US,D,20020717,000000,15.9878,16.1549,15.2693,15.5464,3146509.293881,0
+NSC.US,D,20020718,000000,15.5464,15.5572,14.9368,15.1109,2291716.9800523,0
+NSC.US,D,20020719,000000,14.826,15.3613,14.7854,15.0763,2619422.2806723,0
+NSC.US,D,20020722,000000,15.0763,15.3376,14.2401,14.2995,2385033.9474328,0
+NSC.US,D,20020723,000000,14.2332,14.633,13.6009,13.7236,2150255.5513917,0
+NSC.US,D,20020724,000000,13.2297,14.537,13.0774,14.5004,2407032.0747045,0
+NSC.US,D,20020725,000000,14.7567,15.1614,13.9284,14.8418,2119017.1799301,0
+NSC.US,D,20020726,000000,14.8418,15.1822,14.5192,15.1822,1360791.6831444,0
+NSC.US,D,20020729,000000,15.5137,15.8284,15.1278,15.6938,1756305.2586593,0
+NSC.US,D,20020730,000000,15.5137,16.1183,15.2306,15.8511,2247471.1257369,0
+NSC.US,D,20020731,000000,15.6444,15.9056,15.0703,15.4513,2193721.2801041,0
+NSC.US,D,20020801,000000,15.4899,15.5394,15.1189,15.4059,1274376.6041955,0
+NSC.US,D,20020802,000000,15.4059,15.4059,14.2629,14.4697,1535186.1343502,0
+NSC.US,D,20020805,000000,14.4232,14.7567,13.873,13.9611,1078251.8149471,0
+NSC.US,D,20020806,000000,14.2332,15.3059,14.2332,14.9833,1534668.7453492,0
+NSC.US,D,20020807,000000,15.3673,15.5652,14.8982,15.4455,1381355.874884,0
+NSC.US,D,20020808,000000,15.4455,16.247,15.2614,16.1549,1509161.0633888,0
+NSC.US,D,20020809,000000,16.1549,16.4687,15.4899,16.0214,1374592.4284314,0
+NSC.US,D,20020812,000000,15.6444,16.2074,15.4969,16.052,1076558.1743891,0
+NSC.US,D,20020813,000000,15.8125,16.1717,15.3751,15.4731,1110398.6487368,0
+NSC.US,D,20020814,000000,15.3198,16.1183,14.9516,16.052,1551715.2981971,0
+NSC.US,D,20020815,000000,16.061,16.2381,15.7839,16.2074,1433154.3959838,0
+NSC.US,D,20020816,000000,16.2074,16.3094,15.8898,16.1717,778650.236021,0
+NSC.US,D,20020819,000000,16.0214,16.2688,15.8739,16.1055,1007841.4371664,0
+NSC.US,D,20020820,000000,15.9818,16.2153,15.7977,16.0293,829936.4207467,0
+NSC.US,D,20020821,000000,16.2074,16.6706,15.9818,16.5489,1366911.4249221,0
+NSC.US,D,20020822,000000,16.6952,16.7972,16.1341,16.6764,1017605.1335096,0
+NSC.US,D,20020823,000000,16.3895,16.5567,16.0214,16.1817,1167136.6179556,0
+NSC.US,D,20020826,000000,16.2153,16.7516,16.061,16.7516,1515017.058039,0
+NSC.US,D,20020827,000000,16.7903,16.9585,16.4687,16.7032,1297281.1727444,0
+NSC.US,D,20020828,000000,16.5983,16.5983,15.9056,16.1639,776185.56458843,0
+NSC.US,D,20020829,000000,16.0214,16.0985,15.5988,15.6146,1557054.9143715,0
+NSC.US,D,20020830,000000,15.6444,16.1273,15.6285,15.967,1178331.218255,0
+NSC.US,D,20020903,000000,15.9432,16.0214,15.4513,15.5909,1878246.3683108,0
+NSC.US,D,20020904,000000,15.5909,16.0382,15.2614,15.9284,1435370.4781698,0
+NSC.US,D,20020905,000000,15.104,15.7512,14.6825,15.3881,5108443.3331061,0
+NSC.US,D,20020906,000000,15.6216,16.0906,15.4821,15.675,1824110.5019779,0
+NSC.US,D,20020909,000000,15.6671,15.9818,15.3376,15.7373,1117942.2207927,0
+NSC.US,D,20020910,000000,15.8818,16.0214,15.6444,15.7285,1545078.1674184,0
+NSC.US,D,20020911,000000,15.8284,16.1273,15.7512,15.9362,869887.5421435,0
+NSC.US,D,20020912,000000,15.9362,16.0827,15.6602,16.0293,1678477.6244967,0
+NSC.US,D,20020913,000000,15.7977,16.247,15.7512,16.247,1376929.7736644,0
+NSC.US,D,20020916,000000,16.1717,16.7516,15.7215,16.6764,2134898.5970003,0
+NSC.US,D,20020917,000000,16.7516,16.8575,15.7977,16.0124,1682252.9473635,0
+NSC.US,D,20020918,000000,15.7373,16.2549,15.682,16.0214,1813441.3748828,0
+NSC.US,D,20020919,000000,15.682,16.7121,15.682,16.0906,1595056.7322861,0
+NSC.US,D,20020920,000000,16.3094,16.72,16.2153,16.5489,2555652.0652463,0
+NSC.US,D,20020923,000000,16.4044,16.5301,15.8739,16.0432,1192384.59489,0
+NSC.US,D,20020924,000000,15.7423,15.8511,15.2614,15.3118,1089964.8147729,0
+NSC.US,D,20020925,000000,15.583,16.1717,15.4899,15.7691,1990822.939149,0
+NSC.US,D,20020926,000000,15.9818,16.9357,15.8284,16.8358,1957901.0323833,0
+NSC.US,D,20020927,000000,16.8358,16.8951,16.2806,16.4232,1585549.7093924,0
+NSC.US,D,20020930,000000,16.0985,16.0985,14.915,15.4059,3694290.856605,0
+NSC.US,D,20021001,000000,15.4899,16.5825,15.4147,16.5825,1646200.4329314,0
+NSC.US,D,20021002,000000,16.2757,16.3252,15.4296,15.5325,2322689.5833358,0
+NSC.US,D,20021003,000000,15.682,16.439,15.682,16.2945,2321524.4475582,0
+NSC.US,D,20021004,000000,16.3014,16.3014,15.2614,15.9432,1802636.837385,0
+NSC.US,D,20021007,000000,15.9432,16.1341,15.2386,15.2386,1538440.0261143,0
+NSC.US,D,20021008,000000,15.4147,16.1639,15.104,16.0768,2193721.2801041,0
+NSC.US,D,20021009,000000,15.6444,15.6444,14.7636,14.7636,2468588.2289953,0
+NSC.US,D,20021010,000000,14.9516,15.6869,14.8506,15.6869,3090416.0398627,0
+NSC.US,D,20021011,000000,15.7917,16.3182,15.6444,16.1183,2269986.6420097,0
+NSC.US,D,20021014,000000,16.0214,16.0906,15.6146,15.8215,1031786.8468696,0
+NSC.US,D,20021015,000000,15.867,16.7972,15.682,16.7903,2504767.0591015,0
+NSC.US,D,20021016,000000,16.2153,16.4044,15.7512,16.1717,1948786.0933419,0
+NSC.US,D,20021017,000000,16.6764,16.9357,16.5181,16.7121,2324650.0025974,0
+NSC.US,D,20021018,000000,16.6952,16.6952,16.0214,16.1639,2075416.0408151,0
+NSC.US,D,20021021,000000,16.0985,16.4044,15.8511,16.3252,2297315.2907273,0
+NSC.US,D,20021022,000000,16.1341,16.1717,15.6444,15.8591,1890225.1363148,0
+NSC.US,D,20021023,000000,15.8591,16.0214,15.4899,16.0214,1706327.704317,0
+NSC.US,D,20021024,000000,16.4044,16.6764,15.9214,16.0293,1785063.8008075,0
+NSC.US,D,20021025,000000,15.9056,16.2074,15.2614,15.958,1301187.8639122,0
+NSC.US,D,20021028,000000,16.052,16.2153,15.6444,15.8215,1191870.2374651,0
+NSC.US,D,20021029,000000,15.8215,15.9432,15.1822,15.7512,1047404.5168123,0
+NSC.US,D,20021030,000000,15.6216,16.1896,15.6216,15.8987,1209175.4848136,0
+NSC.US,D,20021031,000000,15.9748,16.061,15.3881,15.4662,1519053.0964571,0
+NSC.US,D,20021101,000000,15.3524,16.2688,15.2782,16.1896,1031264.4052416,0
+NSC.US,D,20021104,000000,16.4449,16.8358,16.2074,16.5033,1764889.6718695,0
+NSC.US,D,20021105,000000,16.4607,16.8051,16.0382,16.5033,999901.73915658,0
+NSC.US,D,20021106,000000,16.8051,17.2553,16.3964,17.0882,2485506.4451183,0
+NSC.US,D,20021107,000000,16.9189,16.9506,16.5301,16.6517,1383570.9465447,0
+NSC.US,D,20021108,000000,16.8437,17.0723,16.7121,16.8951,1544947.8096427,0
+NSC.US,D,20021111,000000,16.8951,16.8951,15.9966,16.1183,1593237.7865794,0
+NSC.US,D,20021112,000000,16.247,16.4687,16.0985,16.2618,1480005.3847613,0
+NSC.US,D,20021113,000000,16.2381,16.2381,15.7373,15.967,1415324.6859566,0
+NSC.US,D,20021114,000000,16.0124,16.1491,15.958,16.0768,1168575.6061147,0
+NSC.US,D,20021115,000000,15.9966,16.2688,15.8818,16.1491,1548721.1114587,0
+NSC.US,D,20021118,000000,16.341,16.3588,15.5048,15.5464,1877858.32656,0
+NSC.US,D,20021119,000000,15.5988,15.6938,15.2534,15.3118,2508932.4447698,0
+NSC.US,D,20021120,000000,15.3118,15.4899,15.1278,15.3059,2207774.6567391,0
+NSC.US,D,20021121,000000,15.3673,15.6938,15.2306,15.3959,2776771.1895554,0
+NSC.US,D,20021122,000000,15.4059,15.5394,15.0763,15.2218,1776737.0715725,0
+NSC.US,D,20021125,000000,14.8338,15.2782,14.7636,15.0763,1722984.1943634,0
+NSC.US,D,20021126,000000,14.9655,15.0051,14.5538,14.6419,2109518.2412395,0
+NSC.US,D,20021127,000000,14.8844,15.3881,14.7053,15.204,1990303.5290972,0
+NSC.US,D,20021129,000000,15.3118,15.4731,15.0229,15.104,488171.68033934,0
+NSC.US,D,20021202,000000,15.1278,15.3059,14.7478,15.0477,1460353.6974513,0
+NSC.US,D,20021203,000000,15.0823,15.1367,14.7053,14.8656,1718300.4091687,0
+NSC.US,D,20021204,000000,14.4697,15.1762,14.4697,15.0317,1388517.4683415,0
+NSC.US,D,20021205,000000,15.0763,15.1822,15.0051,15.0703,1121455.8175827,0
+NSC.US,D,20021206,000000,15.0703,15.4969,14.9368,15.4593,1200845.7240023,0
+NSC.US,D,20021209,000000,15.3118,15.3118,14.9457,15.0703,1561083.8791119,0
+NSC.US,D,20021210,000000,15.1892,15.2842,14.9071,15.2842,1038555.3459493,0
+NSC.US,D,20021211,000000,15.204,15.4821,14.9655,15.3673,964370.65582705,0
+NSC.US,D,20021212,000000,15.2386,15.2446,14.6913,14.6913,2180571.31317,0
+NSC.US,D,20021213,000000,14.5112,15.0139,14.3133,14.8744,1891785.387521,0
+NSC.US,D,20021216,000000,15.0051,15.1278,14.815,15.1189,1365741.2365174,0
+NSC.US,D,20021217,000000,15.1278,15.3455,14.9576,15.0823,1142149.3565726,0
+NSC.US,D,20021218,000000,15.0317,15.2128,14.7933,14.8338,947712.14472989,0
+NSC.US,D,20021219,000000,14.7933,14.9655,14.5004,14.7053,1339449.3868526,0
+NSC.US,D,20021220,000000,14.9457,15.1525,14.7567,15.1525,1857816.5764484,0
+NSC.US,D,20021223,000000,15.0477,15.0823,14.6825,15.0317,1069013.5918079,0
+NSC.US,D,20021224,000000,15.104,15.104,14.8418,14.9308,246362.04861652,0
+NSC.US,D,20021226,000000,15.0625,15.3059,14.9457,15.1436,682867.58668255,0
+NSC.US,D,20021227,000000,15.1436,15.1436,14.7567,14.7933,743257.59467026,0
+NSC.US,D,20021230,000000,14.9071,15.2218,14.7636,15.1822,1223754.3346528,0
+NSC.US,D,20021231,000000,15.1822,15.3376,14.915,15.3059,1157768.0370407,0
+NSC.US,D,20030102,000000,15.4821,15.6938,15.1614,15.6869,1080985.2861341,0
+NSC.US,D,20030103,000000,15.6869,15.6938,15.4455,15.5909,782177.9801666,0
+NSC.US,D,20030106,000000,15.6216,15.9818,15.5909,15.9818,1006667.2066601,0
+NSC.US,D,20030107,000000,15.9818,15.9818,15.6216,15.7423,1470116.3832692,0
+NSC.US,D,20030108,000000,15.7839,15.8818,15.4969,15.6444,837998.39232893,0
+NSC.US,D,20030109,000000,15.5652,15.9878,15.5572,15.9214,1131483.2610536,0
+NSC.US,D,20030110,000000,15.7373,15.8898,15.6216,15.7037,1050008.6407491,0
+NSC.US,D,20030113,000000,15.7373,15.7917,15.4662,15.6216,1220760.1479144,0
+NSC.US,D,20030114,000000,15.583,15.5909,15.3287,15.4455,1382921.1787172,0
+NSC.US,D,20030115,000000,15.5048,15.583,15.0555,15.1189,1120413.965903,0
+NSC.US,D,20030116,000000,15.1892,15.3673,14.821,14.821,2052514.5038424,0
+NSC.US,D,20030117,000000,14.821,15.0477,14.7053,14.7854,1344785.9714509,0
+NSC.US,D,20030121,000000,14.8418,14.9516,14.3301,14.3599,1567334.9891906,0
+NSC.US,D,20030122,000000,14.3747,14.5706,13.873,13.873,2679553.5941596,0
+NSC.US,D,20030123,000000,13.9284,14.3509,13.9284,14.2995,1363920.26976,0
+NSC.US,D,20030124,000000,14.2995,14.2995,13.773,13.8987,1053391.8797636,0
+NSC.US,D,20030127,000000,13.8987,14.1986,13.8334,13.9699,1801203.9123783,0
+NSC.US,D,20030128,000000,14.0095,14.3301,13.9363,14.2481,2653655.8493977,0
+NSC.US,D,20030129,000000,14.254,14.5449,14.1194,14.5449,2138665.8356639,0
+NSC.US,D,20030130,000000,15.0051,15.0051,14.6825,14.7854,3240215.3135376,0
+NSC.US,D,20030131,000000,14.6735,15.0901,14.6083,15.0823,2072033.8123261,0
+NSC.US,D,20030203,000000,15.0971,15.2128,14.8338,15.0377,1493542.3829207,0
+NSC.US,D,20030204,000000,14.8932,14.9071,14.5449,14.6993,1605467.1648807,0
+NSC.US,D,20030205,000000,14.9071,15.3524,14.7478,14.9308,1704766.4425855,0
+NSC.US,D,20030206,000000,14.8012,14.9516,14.6221,14.7854,1213340.8704819,0
+NSC.US,D,20030207,000000,14.7933,15.0051,14.6013,14.7231,1161543.3599075,0
+NSC.US,D,20030210,000000,14.6993,14.9576,14.537,14.8506,988188.73933085,0
+NSC.US,D,20030211,000000,14.8418,14.9249,14.3055,14.4697,1142933.5242773,0
+NSC.US,D,20030212,000000,14.5044,14.8012,14.4538,14.6419,1652059.4591577,0
+NSC.US,D,20030213,000000,14.6152,14.815,14.3133,14.5449,1141243.9258208,0
+NSC.US,D,20030214,000000,14.4904,14.5538,14.1768,14.3301,2059152.6451465,0
+NSC.US,D,20030218,000000,14.5855,14.7636,14.5192,14.7053,1255635.4002642,0
+NSC.US,D,20030219,000000,14.6587,14.6647,14.4004,14.447,777743.79474382,0
+NSC.US,D,20030220,000000,14.5855,14.6647,14.2767,14.3431,760433.49476843,0
+NSC.US,D,20030221,000000,14.44,14.826,14.254,14.7478,1563951.7501762,0
+NSC.US,D,20030224,000000,14.6913,14.6913,14.1274,14.163,1093476.3905121,0
+NSC.US,D,20030225,000000,14.0996,14.5004,13.9521,14.5004,1475717.7255205,0
+NSC.US,D,20030226,000000,14.5112,14.9071,14.4321,14.7933,2086219.5677875,0
+NSC.US,D,20030227,000000,14.7933,14.9071,14.4232,14.5637,1512283.5868521,0
+NSC.US,D,20030228,000000,14.5637,14.915,14.529,14.6419,1456060.9855834,0
+NSC.US,D,20030303,000000,14.7231,14.8656,14.6281,14.7053,962032.30006856,0
+NSC.US,D,20030304,000000,14.6993,14.6993,14.3055,14.3055,935353.41917828,0
+NSC.US,D,20030305,000000,14.2767,14.5044,14.2233,14.5044,1525947.9112109,0
+NSC.US,D,20030306,000000,14.447,14.4904,14.254,14.3301,1277763.8853115,0
+NSC.US,D,20030307,000000,14.154,14.7567,14.1114,14.633,1240930.2347509,0
+NSC.US,D,20030310,000000,14.633,14.6419,13.8779,13.9769,1764889.6718695,0
+NSC.US,D,20030311,000000,13.9829,14.1194,13.5167,13.6375,2023359.8357402,0
+NSC.US,D,20030312,000000,13.681,13.7156,13.3307,13.6009,1798209.72564,0
+NSC.US,D,20030313,000000,13.8927,14.0244,13.782,13.9829,1793919.034823,0
+NSC.US,D,20030314,000000,13.9829,14.3509,13.8334,14.1452,1775173.7887901,0
+NSC.US,D,20030317,000000,14.062,14.44,13.9443,14.44,2505283.4375771,0
+NSC.US,D,20030318,000000,14.0996,14.5192,14.0996,14.5192,2584677.3860982,0
+NSC.US,D,20030319,000000,14.4756,14.5855,14.3133,14.5855,1364567.0060112,0
+NSC.US,D,20030320,000000,14.5192,14.8418,14.3925,14.7478,1571890.4376604,0
+NSC.US,D,20030321,000000,14.9833,15.3455,14.8082,15.3059,2989164.4270994,0
+NSC.US,D,20030324,000000,15.2534,15.2614,14.6993,14.7478,1723507.6465167,0
+NSC.US,D,20030325,000000,14.5112,14.9071,14.3431,14.9071,1825668.7321334,0
+NSC.US,D,20030326,000000,14.9071,14.9655,14.7695,14.9071,2358352.0349663,0
+NSC.US,D,20030327,000000,14.9071,14.9071,14.6083,14.6735,1418061.1887198,0
+NSC.US,D,20030328,000000,14.6083,14.7231,14.4756,14.6419,992480.44067325,0
+NSC.US,D,20030331,000000,14.3678,14.4904,14.2332,14.2629,1092302.1600059,0
+NSC.US,D,20030401,000000,14.2629,14.3925,14.0679,14.3846,2028826.7781143,0
+NSC.US,D,20030402,000000,14.6913,14.6913,14.447,14.6587,2714171.1625342,0
+NSC.US,D,20030403,000000,14.6013,14.6013,14.3213,14.3213,1024368.5799624,0
+NSC.US,D,20030404,000000,14.3846,14.6647,14.3846,14.6013,1289341.4747346,0
+NSC.US,D,20030407,000000,15.0317,15.3376,14.9516,14.9655,2065268.3448225,0
+NSC.US,D,20030408,000000,15.0625,15.0823,14.8012,14.9308,1358454.3379114,0
+NSC.US,D,20030409,000000,14.9457,15.0377,14.6647,14.6647,1692534.0327079,0
+NSC.US,D,20030410,000000,14.7389,14.9833,14.5855,14.9249,2165345.7270796,0
+NSC.US,D,20030411,000000,15.1436,15.2306,14.9071,14.9833,1271908.9011867,0
+NSC.US,D,20030414,000000,14.9833,15.2614,14.9833,15.2614,1034908.3598074,0
+NSC.US,D,20030415,000000,15.1762,15.3455,15.1684,15.197,2168472.2926443,0
+NSC.US,D,20030416,000000,15.2842,15.3524,15.104,15.1436,1471808.0027765,0
+NSC.US,D,20030417,000000,15.1367,15.2534,15.0229,15.2534,1179766.1643124,0
+NSC.US,D,20030421,000000,15.291,15.4662,15.2534,15.4147,1480791.5735167,0
+NSC.US,D,20030422,000000,15.3524,15.675,15.3059,15.5137,1386951.1539829,0
+NSC.US,D,20030423,000000,15.5394,15.7373,15.4662,15.5909,1210869.1253716,0
+NSC.US,D,20030424,000000,15.7512,16.0046,15.6938,15.8423,1785197.1901594,0
+NSC.US,D,20030425,000000,15.8353,16.0046,15.7917,15.8284,1330731.5842905,0
+NSC.US,D,20030428,000000,15.8125,16.2806,15.7423,16.2153,1836215.585656,0
+NSC.US,D,20030429,000000,16.3678,16.4132,16.1491,16.2806,1511242.7456976,0
+NSC.US,D,20030430,000000,16.2153,16.3895,16.0827,16.2945,1902062.4307639,0
+NSC.US,D,20030501,000000,16.1896,16.247,15.9818,16.1124,1383959.9988208,0
+NSC.US,D,20030502,000000,16.0124,16.2945,15.9432,16.2549,1165708.7455759,0
+NSC.US,D,20030505,000000,16.3588,16.4895,16.2866,16.3094,1248347.4911326,0
+NSC.US,D,20030506,000000,16.2549,16.4687,16.2549,16.431,1497187.3480119,0
+NSC.US,D,20030507,000000,16.431,16.431,16.1639,16.35,1380705.0965312,0
+NSC.US,D,20030508,000000,16.1985,16.3252,16.052,16.1124,1469462.5733402,0
+NSC.US,D,20030509,000000,16.1639,16.4607,16.0906,16.4607,1145531.5850616,0
+NSC.US,D,20030512,000000,16.4044,16.7516,16.2618,16.6706,1669366.727557,0
+NSC.US,D,20030513,000000,16.7516,16.7656,16.623,16.6764,1355718.8456736,0
+NSC.US,D,20030514,000000,16.7032,16.7596,16.4687,16.6606,1608330.9938434,0
+NSC.US,D,20030515,000000,16.82,16.8289,16.4687,16.6151,1622386.3915292,0
+NSC.US,D,20030516,000000,16.5181,16.7824,16.4607,16.6606,1237027.5856847,0
+NSC.US,D,20030519,000000,16.431,16.5103,16.1341,16.1717,1630191.6896617,0
+NSC.US,D,20030520,000000,16.1639,16.5489,16.1639,16.4044,1981972.7577606,0
+NSC.US,D,20030521,000000,16.3736,16.5103,16.2549,16.341,1455019.1339037,0
+NSC.US,D,20030522,000000,16.341,16.431,16.2302,16.3182,1725592.3604017,0
+NSC.US,D,20030523,000000,16.2757,16.5489,16.2153,16.3895,1249519.7005881,0
+NSC.US,D,20030527,000000,16.2866,16.3964,16.0382,16.341,1491587.0162861,0
+NSC.US,D,20030528,000000,16.3014,16.4687,16.1124,16.1639,2031432.9231018,0
+NSC.US,D,20030529,000000,16.1183,16.2757,15.9502,16.1717,1745760.4261874,0
+NSC.US,D,20030530,000000,16.6379,16.8873,16.5181,16.8437,3117878.0779322,0
+NSC.US,D,20030602,000000,17.0574,17.2019,16.7596,16.813,2790042.4195366,0
+NSC.US,D,20030603,000000,16.813,16.8437,16.5181,16.7438,2076978.3130721,0
+NSC.US,D,20030604,000000,16.7516,17.005,16.6656,16.7734,1626549.7561467,0
+NSC.US,D,20030605,000000,16.7734,16.9723,16.5983,16.8051,1338800.6295504,0
+NSC.US,D,20030606,000000,16.8358,17.0574,16.2549,16.7121,1860943.1420132,0
+NSC.US,D,20030609,000000,16.6458,16.7596,16.3094,16.5745,1296763.7837433,0
+NSC.US,D,20030610,000000,16.623,16.63,16.3014,16.4044,1459444.2245979,0
+NSC.US,D,20030611,000000,16.4044,16.5489,16.1985,16.5489,1563170.6140477,0
+NSC.US,D,20030612,000000,16.5745,16.7824,16.5181,16.7032,1455674.9648835,0
+NSC.US,D,20030613,000000,16.6952,16.7972,16.3678,16.4044,1376540.7213883,0
+NSC.US,D,20030616,000000,16.5567,16.8645,16.4132,16.8645,1899460.3278779,0
+NSC.US,D,20030617,000000,16.7121,16.7516,16.333,16.3588,1951649.9223046,0
+NSC.US,D,20030618,000000,16.3252,16.3252,16.0432,16.0985,2381004.9826925,0
+NSC.US,D,20030619,000000,16.1341,16.1341,15.682,15.7423,1924580.9786127,0
+NSC.US,D,20030620,000000,15.6671,15.7215,15.4217,15.5325,2476785.6109801,0
+NSC.US,D,20030623,000000,15.4059,15.4455,14.9071,15.0139,3081827.5845509,0
+NSC.US,D,20030624,000000,15.0229,15.2128,14.9308,14.9516,1525555.8273585,0
+NSC.US,D,20030625,000000,14.9516,14.9833,14.5044,14.5795,5122760.4568687,0
+NSC.US,D,20030626,000000,14.6013,14.9576,14.5449,14.8506,1459053.1512709,0
+NSC.US,D,20030627,000000,14.9071,14.9249,14.6419,14.8338,1230906.8333816,0
+NSC.US,D,20030630,000000,14.826,15.0051,14.7299,14.7567,1405170.9268116,0
+NSC.US,D,20030701,000000,14.7478,14.8932,14.5449,14.8506,1437318.7711268,0
+NSC.US,D,20030702,000000,14.826,15.0971,14.826,15.0763,1464516.0515434,0
+NSC.US,D,20030703,000000,15.1367,15.1367,14.8656,14.9249,1046498.0755352,0
+NSC.US,D,20030707,000000,15.197,15.298,14.9249,14.9833,1974557.5224296,0
+NSC.US,D,20030708,000000,15.1278,15.197,14.9516,15.1525,2641938.8074704,0
+NSC.US,D,20030709,000000,15.0823,15.197,14.815,14.915,2395183.6644762,0
+NSC.US,D,20030710,000000,14.8082,14.8982,14.7231,14.8656,1401659.3510724,0
+NSC.US,D,20030711,000000,14.821,15.0971,14.815,15.0051,1171957.8346038,0
+NSC.US,D,20030714,000000,15.0971,15.291,14.9754,15.2128,1768018.258485,0
+NSC.US,D,20030715,000000,15.197,15.2842,14.9516,15.0555,1184579.2967575,0
+NSC.US,D,20030716,000000,15.0477,15.2386,14.8744,15.1436,1500566.5449247,0
+NSC.US,D,20030717,000000,14.7636,14.8844,14.5044,14.7151,2003712.1905317,0
+NSC.US,D,20030718,000000,14.8656,15.0377,14.5855,14.9981,1560177.4378348,0
+NSC.US,D,20030721,000000,14.9833,15.0139,14.7854,14.7933,1337235.3257173,0
+NSC.US,D,20030722,000000,14.7567,14.9576,14.6152,14.8932,1435628.1621448,0
+NSC.US,D,20030723,000000,14.9655,14.9655,14.3846,14.4628,1543648.2739879,0
+NSC.US,D,20030724,000000,14.4628,15.2534,14.4628,14.8506,2248643.3351924,0
+NSC.US,D,20030725,000000,14.9833,15.1109,14.5637,14.5637,2850172.7224984,0
+NSC.US,D,20030728,000000,14.6913,14.7695,14.3747,14.447,2405727.4864227,0
+NSC.US,D,20030729,000000,14.5192,14.5192,14.0244,14.0758,1581131.6923759,0
+NSC.US,D,20030730,000000,14.3133,14.6508,14.2915,14.5044,2578040.2553196,0
+NSC.US,D,20030731,000000,14.5044,15.0051,14.5044,14.7784,2414702.9729598,0
+NSC.US,D,20030801,000000,14.6152,14.6913,14.5192,14.5449,1393594.347914,0
+NSC.US,D,20030804,000000,14.4628,14.6587,14.2995,14.6013,1280618.6195456,0
+NSC.US,D,20030805,000000,14.4064,14.4064,14.0996,14.1847,2307072.9239184,0
+NSC.US,D,20030806,000000,14.2629,14.4064,14.1056,14.2233,1322787.8441792,0
+NSC.US,D,20030807,000000,14.2481,14.537,14.1708,14.5112,1899330.9806276,0
+NSC.US,D,20030808,000000,14.633,14.633,14.3846,14.5795,940687.98272586,0
+NSC.US,D,20030811,000000,14.4836,14.5044,14.1452,14.2995,1444869.4168604,0
+NSC.US,D,20030812,000000,14.3509,14.447,14.254,14.3925,1645164.644404,0
+NSC.US,D,20030813,000000,14.4697,14.6735,14.3213,14.4064,1567461.3048646,0
+NSC.US,D,20030814,000000,14.3301,14.5934,14.3055,14.5855,2408069.8842827,0
+NSC.US,D,20030815,000000,14.537,14.537,14.1372,14.3925,714228.23171677,0
+NSC.US,D,20030818,000000,14.3925,14.537,14.2332,14.2915,1548855.5113359,0
+NSC.US,D,20030819,000000,14.2154,14.2827,14.1114,14.2233,1890483.8308153,0
+NSC.US,D,20030820,000000,14.0916,14.154,13.9195,14.0679,1687457.1531354,0
+NSC.US,D,20030821,000000,14.0679,14.2995,13.9611,14.254,1404133.1172335,0
+NSC.US,D,20030822,000000,14.3747,14.3846,14.0244,14.0679,1440181.589564,0
+NSC.US,D,20030825,000000,14.0679,14.154,13.9829,14.0472,1847922.5223294,0
+NSC.US,D,20030826,000000,13.9927,14.1372,13.8334,14.0916,2154286.5371829,0
+NSC.US,D,20030827,000000,14.0916,14.1372,13.8987,14.1372,2820105.5499668,0
+NSC.US,D,20030828,000000,14.4143,14.6735,14.2629,14.6013,3851504.3550855,0
+NSC.US,D,20030829,000000,14.6508,14.6735,14.5192,14.6281,1796776.8006333,0
+NSC.US,D,20030902,000000,14.7784,15.0139,14.5192,15.0051,2718983.2844538,0
+NSC.US,D,20030903,000000,14.9576,15.197,14.8338,15.0823,2734474.6387224,0
+NSC.US,D,20030904,000000,15.1278,15.1614,14.821,14.9833,2019068.1343979,0
+NSC.US,D,20030905,000000,14.8506,14.8982,14.6587,14.8932,2733042.7242411,0
+NSC.US,D,20030908,000000,14.8338,15.0051,14.7854,14.9249,1224140.3553527,0
+NSC.US,D,20030909,000000,14.815,14.9576,14.7389,14.8576,1506038.5399257,0
+NSC.US,D,20030910,000000,14.8576,14.8744,14.5637,14.6587,1668455.2336529,0
+NSC.US,D,20030911,000000,14.7636,15.0477,14.6735,14.9071,2068264.5526117,0
+NSC.US,D,20030912,000000,14.8744,14.9833,14.826,14.9308,1161800.0333572,0
+NSC.US,D,20030915,000000,14.8744,14.8982,14.6825,14.7695,1294290.0175822,0
+NSC.US,D,20030916,000000,14.8982,15.0823,14.8744,15.0823,1319929.0678435,0
+NSC.US,D,20030917,000000,14.9922,14.9922,14.7784,14.826,1046104.9811574,0
+NSC.US,D,20030918,000000,14.826,15.4147,14.826,15.3673,2489151.4102095,0
+NSC.US,D,20030919,000000,15.1892,15.5236,15.0139,15.0625,2793816.731878,0
+NSC.US,D,20030922,000000,15.0625,15.0625,14.6993,14.7695,1583473.0797105,0
+NSC.US,D,20030923,000000,14.7695,14.9655,14.7567,14.815,1686030.2912811,0
+NSC.US,D,20030924,000000,14.815,14.8338,14.4756,14.5112,3147158.051183,0
+NSC.US,D,20030925,000000,14.7299,14.7854,14.3599,14.4064,2633480.7099343,0
+NSC.US,D,20030926,000000,14.2154,14.4064,14.0916,14.163,3152886.7196337,0
+NSC.US,D,20030929,000000,14.163,14.2154,14.0016,14.2154,3368146.8177166,0
+NSC.US,D,20030930,000000,14.2075,14.2915,13.9927,14.2154,1999414.426037,0
+NSC.US,D,20031001,000000,14.2154,14.5112,14.2154,14.4697,2109387.8834639,0
+NSC.US,D,20031002,000000,14.4836,14.5855,14.3678,14.4697,1065628.3317427,0
+NSC.US,D,20031003,000000,14.6913,14.7695,14.537,14.5637,1431330.3976502,0
+NSC.US,D,20031006,000000,14.6419,14.7231,14.5449,14.6913,956827.08377122,0
+NSC.US,D,20031007,000000,14.6083,14.6152,14.2233,14.4321,1634359.0963808,0
+NSC.US,D,20031008,000000,14.4538,14.4538,14.2995,14.447,1212429.3765778,0
+NSC.US,D,20031009,000000,14.6281,14.7389,14.3925,14.5004,2018938.7871476,0
+NSC.US,D,20031010,000000,14.5004,14.5112,14.3133,14.4232,661267.60641553,0
+NSC.US,D,20031013,000000,14.5192,14.6647,14.2827,14.3055,1563561.6873746,0
+NSC.US,D,20031014,000000,14.3747,14.6013,14.2629,14.4538,1141370.2414949,0
+NSC.US,D,20031015,000000,14.447,14.5637,14.3133,14.3846,1183147.3822761,0
+NSC.US,D,20031016,000000,14.4232,14.6419,14.4232,14.5706,1860162.0058846,0
+NSC.US,D,20031017,000000,14.4756,14.8506,14.4697,14.826,3198697.8777823,0
+NSC.US,D,20031020,000000,14.7151,14.7567,14.4628,14.6647,1538701.7521911,0
+NSC.US,D,20031021,000000,14.5855,14.5934,14.2332,14.2767,1964926.2049127,0
+NSC.US,D,20031022,000000,14.2767,14.3133,14.154,14.1708,1264748.3182548,0
+NSC.US,D,20031023,000000,14.1708,14.447,14.0758,14.3846,1227398.2892185,0
+NSC.US,D,20031024,000000,14.3846,14.4836,14.154,14.4836,1116639.6535615,0
+NSC.US,D,20031027,000000,14.4232,14.5044,14.1847,14.254,1383047.4943912,0
+NSC.US,D,20031028,000000,14.254,14.6013,14.0758,14.2154,3229805.8914684,0
+NSC.US,D,20031029,000000,14.4904,14.9516,14.447,14.8844,4306884.4864348,0
+NSC.US,D,20031030,000000,15.3287,15.4147,14.8982,15.3524,2837416.8604675,0
+NSC.US,D,20031031,000000,15.2842,15.4821,15.2446,15.4821,1929524.4688334,0
+NSC.US,D,20031103,000000,15.8284,15.9818,15.6671,15.8818,4314382.5848478,0
+NSC.US,D,20031104,000000,15.8818,16.0214,15.7691,15.8284,2636001.9707889,0
+NSC.US,D,20031105,000000,15.7691,15.8284,15.5533,15.8284,1840379.9607989,0
+NSC.US,D,20031106,000000,15.9432,16.5301,15.7611,16.4895,5656092.5170036,0
+NSC.US,D,20031107,000000,16.4895,16.6864,16.4766,16.5103,3783049.3439394,0
+NSC.US,D,20031110,000000,16.5103,16.5103,16.0985,16.1639,2589615.8236919,0
+NSC.US,D,20031111,000000,16.1639,16.5103,16.1639,16.3252,1971823.0407172,0
+NSC.US,D,20031112,000000,16.2866,16.3182,16.1341,16.2549,1349735.5248239,0
+NSC.US,D,20031113,000000,16.2153,16.2757,16.1341,16.1639,1733530.0373607,0
+NSC.US,D,20031114,000000,16.3678,16.3678,16.1341,16.2243,1020334.5625951,0
+NSC.US,D,20031117,000000,16.1341,16.1391,16.0124,16.0382,1480136.7530624,0
+NSC.US,D,20031118,000000,16.1124,16.1124,15.9432,15.9432,1169088.9530142,0
+NSC.US,D,20031119,000000,15.9818,16.0382,15.9056,15.958,1221018.842415,0
+NSC.US,D,20031120,000000,15.9214,16.2806,15.9145,16.1491,1633577.9602524,0
+NSC.US,D,20031121,000000,16.2549,16.2549,16.0768,16.1549,1414538.4972012,0
+NSC.US,D,20031124,000000,16.3094,16.4607,16.247,16.3964,1557573.313898,0
+NSC.US,D,20031125,000000,16.3094,16.63,16.2945,16.5221,1805241.9718472,0
+NSC.US,D,20031126,000000,16.5745,16.7032,16.4232,16.5983,1041679.8904632,0
+NSC.US,D,20031128,000000,16.4607,16.6379,16.4232,16.4538,492987.84436051,0
+NSC.US,D,20031201,000000,16.5399,16.8358,16.4449,16.7596,1401400.6565718,0
+NSC.US,D,20031202,000000,16.6706,16.7438,16.4963,16.6151,1053913.3108662,0
+NSC.US,D,20031203,000000,16.7656,16.9585,16.6952,16.9585,1781424.8988688,0
+NSC.US,D,20031204,000000,16.9585,17.3306,16.9585,17.3049,3045515.3650929,0
+NSC.US,D,20031205,000000,17.2267,17.3237,17.0574,17.2871,2374489.1149609,0
+NSC.US,D,20031208,000000,17.197,17.4642,17.1505,17.4018,2208690.1927447,0
+NSC.US,D,20031209,000000,17.5562,17.6641,17.3464,17.3801,2010087.5952338,0
+NSC.US,D,20031210,000000,17.3801,17.482,17.2405,17.4404,1708803.4915289,0
+NSC.US,D,20031211,000000,17.5126,17.7482,17.2713,17.7482,1678867.6872983,0
+NSC.US,D,20031212,000000,17.8106,18.141,17.7828,18.141,2913683.2328985,0
+NSC.US,D,20031215,000000,18.2836,18.3419,17.8709,18.0045,1683425.1568189,0
+NSC.US,D,20031216,000000,17.9342,18.0481,17.7828,18.0115,1435239.1098687,0
+NSC.US,D,20031217,000000,17.863,18.0629,17.863,18.0331,1548464.438009,0
+NSC.US,D,20031218,000000,18.0331,18.149,18.0045,18.0549,1667675.1080497,0
+NSC.US,D,20031219,000000,18.0045,18.1242,17.9046,18.1242,1711921.9728905,0
+NSC.US,D,20031222,000000,18.4033,18.9188,18.3657,18.6952,3469267.0621788,0
+NSC.US,D,20031223,000000,18.3746,18.4716,17.7324,18.0876,3602667.5297825,0
+NSC.US,D,20031224,000000,17.863,18.1025,17.7482,17.9867,819003.54652405,0
+NSC.US,D,20031226,000000,17.9867,18.2084,17.9787,18.0728,428046.43000449,0
+NSC.US,D,20031229,000000,18.1331,18.2915,18.0331,18.2836,1196030.5705065,0
+NSC.US,D,20031230,000000,18.3558,18.3657,18.1826,18.2836,817568.60046655,0
+NSC.US,D,20031231,000000,18.3479,18.3746,18.0549,18.1737,979727.61021853,0
+NSC.US,D,20040102,000000,18.1737,18.4033,18.149,18.3895,1585427.4358199,0
+NSC.US,D,20040105,000000,18.4429,18.4864,18.2252,18.3895,1696698.4078508,0
+NSC.US,D,20040106,000000,18.3657,18.3657,17.9787,18.3419,1286743.4139503,0
+NSC.US,D,20040107,000000,17.6571,17.8709,17.4118,17.8709,3559851.5688976,0
+NSC.US,D,20040108,000000,17.863,17.9046,17.6729,17.8342,1462436.3902854,0
+NSC.US,D,20040109,000000,17.5968,17.6947,17.473,17.6107,2107171.8012779,0
+NSC.US,D,20040112,000000,17.5295,17.7888,17.4316,17.579,1974949.606282,0
+NSC.US,D,20040113,000000,17.5879,17.857,17.5126,17.7947,1985877.4278776,0
+NSC.US,D,20040114,000000,17.7482,17.7482,17.5206,17.6334,1691101.1077011,0
+NSC.US,D,20040115,000000,17.6047,17.6047,17.482,17.4968,1786368.3890894,0
+NSC.US,D,20040116,000000,17.6107,17.7116,17.4968,17.5968,2279874.6329763,0
+NSC.US,D,20040120,000000,17.482,17.5206,17.1346,17.4404,2936848.5169986,0
+NSC.US,D,20040121,000000,17.5206,17.9046,17.4562,17.857,2790042.4195366,0
+NSC.US,D,20040122,000000,17.8106,17.8887,17.6888,17.8264,1580088.8301707,0
+NSC.US,D,20040123,000000,17.8966,17.9787,17.6334,17.7739,1385651.618328,0
+NSC.US,D,20040126,000000,17.7739,17.9946,17.7037,17.9342,1446558.0047914,0
+NSC.US,D,20040127,000000,17.9501,17.9501,17.6334,17.863,1608851.4144206,0
+NSC.US,D,20040128,000000,17.8184,17.863,17.2019,17.3731,3501940.379698,0
+NSC.US,D,20040129,000000,17.4157,17.4236,16.9813,17.1198,2948296.7591715,0
+NSC.US,D,20040130,000000,17.1198,17.1346,16.7032,17.1346,2433966.6185191,0
+NSC.US,D,20040202,000000,17.0574,17.0802,16.8051,16.8289,2014774.4120047,0
+NSC.US,D,20040203,000000,16.7903,17.0278,16.7438,16.82,1782332.3506713,0
+NSC.US,D,20040204,000000,16.6706,16.7903,16.5399,16.7121,2745922.8808953,0
+NSC.US,D,20040205,000000,16.7903,17.0199,16.7903,16.9269,2125526.9845092,0
+NSC.US,D,20040206,000000,16.8873,17.1118,16.8051,17.0278,3229539.1127648,0
+NSC.US,D,20040209,000000,17.1505,17.3395,17.0574,17.2801,2065268.3448225,0
+NSC.US,D,20040210,000000,17.1742,17.3801,17.1742,17.3573,1811877.081575,0
+NSC.US,D,20040211,000000,17.2871,17.579,17.2187,17.4404,1921458.4551496,0
+NSC.US,D,20040212,000000,17.3306,17.3801,17.2405,17.2633,1846362.2711232,0
+NSC.US,D,20040213,000000,17.3464,17.3464,16.9269,17.1346,1561083.8791119,0
+NSC.US,D,20040217,000000,17.2109,17.2109,16.623,16.9892,2785877.0338683,0
+NSC.US,D,20040218,000000,17.0644,17.2405,17.0278,17.096,2806702.9516845,0
+NSC.US,D,20040219,000000,17.2475,17.3642,17.1505,17.197,1750446.2324329,0
+NSC.US,D,20040220,000000,17.2553,17.2969,17.0723,17.1742,1478963.5330815,0
+NSC.US,D,20040223,000000,17.2187,17.2267,16.8437,17.011,1143709.6077787,0
+NSC.US,D,20040224,000000,16.9031,16.9269,16.7516,16.8823,1351295.7760301,0
+NSC.US,D,20040225,000000,16.9031,16.9655,16.6656,16.7121,1827496.7725686,0
+NSC.US,D,20040226,000000,16.7121,16.7734,16.5221,16.7438,1183796.1395782,0
+NSC.US,D,20040227,000000,16.7516,17.1505,16.7516,17.0278,1956206.3812998,0
+NSC.US,D,20040301,000000,17.0199,17.0199,16.6656,16.7903,1941624.4998845,0
+NSC.US,D,20040302,000000,16.7824,16.813,16.5894,16.623,1956206.3812998,0
+NSC.US,D,20040303,000000,16.1491,16.5657,16.1491,16.4835,2370715.8131449,0
+NSC.US,D,20040304,000000,16.4835,16.6764,16.4538,16.5103,1660776.2511944,0
+NSC.US,D,20040305,000000,16.9031,16.9723,16.6764,16.7824,2937888.3476277,0
+NSC.US,D,20040308,000000,16.7824,16.813,16.6072,16.6151,1390077.7195476,0
+NSC.US,D,20040309,000000,16.5221,16.5894,16.2549,16.3964,2064613.5243681,0
+NSC.US,D,20040310,000000,16.2302,16.3964,16.1183,16.247,3857492.7285621,0
+NSC.US,D,20040311,000000,15.9818,16.3964,15.867,16.1055,2114851.7942617,0
+NSC.US,D,20040312,000000,16.0906,16.4449,16.0432,16.4232,1543776.6107127,0
+NSC.US,D,20040315,000000,16.4232,16.4232,15.958,16.1183,1882154.070004,0
+NSC.US,D,20040316,000000,16.3014,16.3014,15.7512,15.9966,3483975.2592682,0
+NSC.US,D,20040317,000000,16.1391,16.2757,15.9056,16.2549,2145696.0608203,0
+NSC.US,D,20040318,000000,16.1183,16.2549,15.958,16.1817,1156595.8275853,0
+NSC.US,D,20040319,000000,16.0985,16.1124,15.8739,15.9878,1601562.4947637,0
+NSC.US,D,20040322,000000,15.9966,16.052,15.6602,15.7839,1203972.2895671,0
+NSC.US,D,20040323,000000,16.1341,16.2153,15.7423,15.8284,2637254.0117502,0
+NSC.US,D,20040324,000000,16.061,16.1491,15.9432,16.1341,4055313.1794193,0
+NSC.US,D,20040325,000000,16.2302,16.623,16.061,16.5489,2933072.1836065,0
+NSC.US,D,20040326,000000,16.5983,16.72,16.4232,16.5301,1485472.3271353,0
+NSC.US,D,20040329,000000,16.6656,16.8051,16.4963,16.72,1406343.1362671,0
+NSC.US,D,20040330,000000,16.6379,16.6706,16.4538,16.6706,1235855.3762292,0
+NSC.US,D,20040331,000000,16.813,17.0723,16.5983,16.9723,2974978.6716379,0
+NSC.US,D,20040401,000000,17.0199,17.0496,16.8437,16.9269,1617570.227508,0
+NSC.US,D,20040402,000000,17.1346,17.2109,16.9892,17.1742,1815005.6681906,0
+NSC.US,D,20040405,000000,17.1742,17.197,16.9119,17.1426,972050.64881088,0
+NSC.US,D,20040406,000000,17.1268,17.4018,17.096,17.1812,1367038.7511216,0
+NSC.US,D,20040407,000000,17.1891,17.2475,16.82,17.0574,1467125.2281072,0
+NSC.US,D,20040408,000000,17.0723,17.1584,16.7903,16.8437,848282.50924952,0
+NSC.US,D,20040412,000000,16.8734,16.9119,16.7656,16.8575,940557.62495022,0
+NSC.US,D,20040413,000000,16.8873,17.0574,16.8437,16.9119,1796258.4011068,0
+NSC.US,D,20040414,000000,16.7903,17.0496,16.7516,16.82,1522954.734998,0
+NSC.US,D,20040415,000000,16.9813,17.0574,16.8507,16.9991,1318885.195113,0
+NSC.US,D,20040416,000000,17.0199,17.0199,16.8951,16.9813,2303950.4004553,0
+NSC.US,D,20040419,000000,16.9813,16.9813,16.7903,16.82,1038040.9885244,0
+NSC.US,D,20040420,000000,16.8289,16.8575,16.5489,16.5489,1724813.245324,0
+NSC.US,D,20040421,000000,16.8289,17.6493,16.72,17.4494,8295819.2843897,0
+NSC.US,D,20040422,000000,17.6571,18.6814,17.5968,18.626,6689703.3622069,0
+NSC.US,D,20040423,000000,18.1737,19.192,18.1737,19.0089,7071677.9185115,0
+NSC.US,D,20040426,000000,19.1019,19.1999,18.2084,18.3895,2844836.1379,0
+NSC.US,D,20040427,000000,18.6338,18.8714,18.5616,18.811,3603319.3186607,0
+NSC.US,D,20040428,000000,18.6735,18.8021,18.525,18.6952,2342215.9654972,0
+NSC.US,D,20040429,000000,18.9188,18.9188,18.3558,18.4785,2187083.1388,0
+NSC.US,D,20040430,000000,18.4864,18.5972,18.3014,18.3014,2176928.3691296,0
+NSC.US,D,20040503,000000,18.3014,18.4716,18.2707,18.4349,1518399.2865281,0
+NSC.US,D,20040504,000000,18.4271,18.6735,18.3014,18.4498,1604300.0080522,0
+NSC.US,D,20040505,000000,18.3953,18.5171,18.3014,18.4113,931057.6757343,0
+NSC.US,D,20040506,000000,18.3479,18.6735,18.2252,18.6428,1606641.3953869,0
+NSC.US,D,20040507,000000,18.4181,18.4716,18.1331,18.1886,1941889.2575374,0
+NSC.US,D,20040510,000000,18.0401,18.2084,17.8342,18.0273,1646981.5690599,0
+NSC.US,D,20040511,000000,17.9867,18.2776,17.863,18.149,1404914.2533619,0
+NSC.US,D,20040512,000000,17.9421,18.4429,17.5879,18.3261,2084010.5592792,0
+NSC.US,D,20040513,000000,18.3014,18.6814,18.2836,18.5706,1606245.269433,0
+NSC.US,D,20040514,000000,18.4637,18.532,18.1737,18.2915,2316838.6413126,0
+NSC.US,D,20040517,000000,18.2915,18.2915,17.8342,18.0481,2035464.9194183,0
+NSC.US,D,20040518,000000,18.0481,18.1104,17.857,18.0629,1326178.1568714,0
+NSC.US,D,20040519,000000,18.2054,18.4498,17.9659,18.0481,1661167.3245213,0
+NSC.US,D,20040520,000000,18.0728,18.1974,17.9787,18.1588,1638650.7977232,0
+NSC.US,D,20040521,000000,18.1588,18.3479,18.0728,18.3182,1279582.8310182,0
+NSC.US,D,20040524,000000,18.4785,18.5547,18.141,18.241,1424175.8778704,0
+NSC.US,D,20040525,000000,18.0876,18.3182,17.9501,18.2558,2108089.3583344,0
+NSC.US,D,20040526,000000,18.2776,18.3657,18.1025,18.1886,1713617.6344993,0
+NSC.US,D,20040527,000000,18.1886,18.5972,18.1886,18.5171,3808817.741451,0
+NSC.US,D,20040528,000000,18.5388,18.626,18.3261,18.619,1482995.529398,0
+NSC.US,D,20040601,000000,18.6428,18.6428,18.3558,18.4349,1355333.835499,0
+NSC.US,D,20040602,000000,18.4033,18.8269,18.4033,18.7537,2592222.9792048,0
+NSC.US,D,20040603,000000,18.6735,18.7715,18.4864,18.7537,2583891.1973427,0
+NSC.US,D,20040604,000000,18.8328,19.0941,18.7951,19.0564,2777421.9679083,0
+NSC.US,D,20040607,000000,19.1337,19.5918,19.0941,19.5581,4036960.0172387,0
+NSC.US,D,20040608,000000,19.4602,19.5503,19.3384,19.5503,2509322.5075714,0
+NSC.US,D,20040609,000000,19.1337,19.292,19.0238,19.0317,3958613.9835498,0
+NSC.US,D,20040610,000000,19.2088,19.2405,19.0713,19.1999,2202963.5453448,0
+NSC.US,D,20040614,000000,19.0089,19.0713,18.6735,18.8189,1836991.6691576,0
+NSC.US,D,20040615,000000,18.8644,19.2247,18.8328,19.0713,2413013.3745033,0
+NSC.US,D,20040616,000000,19.0406,19.292,19.0089,19.2652,1247044.9239015,0
+NSC.US,D,20040617,000000,19.2652,19.3078,19.0881,19.2573,1339186.6502505,0
+NSC.US,D,20040618,000000,19.1337,19.2722,19.0564,19.2088,1451892.568339,0
+NSC.US,D,20040621,000000,19.2088,19.3226,19.1405,19.1623,1193563.8780232,0
+NSC.US,D,20040622,000000,19.0564,19.1257,18.91,19.0881,1457884.9839171,0
+NSC.US,D,20040623,000000,19.1197,19.9708,19.1197,19.9312,3371793.8038585,0
+NSC.US,D,20040624,000000,20.3231,20.3231,19.8401,19.8937,2013475.8868751,0
+NSC.US,D,20040625,000000,19.9629,19.9777,19.763,19.8619,2591705.5902038,0
+NSC.US,D,20040628,000000,19.8531,20.0094,19.7877,19.9085,1207352.4970053,0
+NSC.US,D,20040629,000000,19.9085,20.1855,19.7392,20.1717,2269596.5792081,0
+NSC.US,D,20040630,000000,20.1717,20.4398,20.0183,20.3805,1875777.6547767,0
+NSC.US,D,20040701,000000,20.3389,20.424,19.7472,19.7472,2316704.2414354,0
+NSC.US,D,20040702,000000,19.763,19.763,19.3306,19.3306,2273243.56535,0
+NSC.US,D,20040706,000000,19.3008,19.5175,19.2405,19.2405,1635137.2009331,0
+NSC.US,D,20040707,000000,19.3157,19.6938,19.2573,19.6234,1459834.2873995,0
+NSC.US,D,20040708,000000,19.3642,19.4028,19.0317,19.0782,2113032.848555,0
+NSC.US,D,20040709,000000,19.2167,19.7937,19.1791,19.7798,2481075.2912717,0
+NSC.US,D,20040712,000000,19.7798,19.8767,19.5581,19.8243,1513714.490808,0
+NSC.US,D,20040713,000000,19.7551,19.9559,19.6393,19.7244,912317.48232836,0
+NSC.US,D,20040714,000000,19.6017,19.9471,19.5661,19.7798,1111826.5211166,0
+NSC.US,D,20040715,000000,19.763,19.9777,19.5918,19.9629,1618613.0897131,0
+NSC.US,D,20040716,000000,20.1489,20.2459,19.9015,19.9153,1630843.4785399,0
+NSC.US,D,20040719,000000,19.9946,20.1855,19.9381,19.9381,1944494.3919995,0
+NSC.US,D,20040720,000000,19.9471,20.5072,19.9471,20.4538,1698000.975082,0
+NSC.US,D,20040721,000000,20.6091,20.7486,20.0618,20.0618,2342089.6498231,0
+NSC.US,D,20040722,000000,19.7472,19.9777,19.4325,19.6848,1665591.4046902,0
+NSC.US,D,20040723,000000,19.6759,19.7798,19.4731,19.5097,1094778.9577432,0
+NSC.US,D,20040726,000000,19.5097,19.7798,19.4602,19.5581,1464390.7463947,0
+NSC.US,D,20040727,000000,19.6848,20.0926,19.5918,19.9015,2586103.2374272,0
+NSC.US,D,20040728,000000,19.9946,20.6349,19.9381,20.617,2986171.2508865,0
+NSC.US,D,20040729,000000,20.7258,20.8446,20.4468,20.7486,2524808.8092131,0
+NSC.US,D,20040730,000000,20.6507,20.7981,20.3548,20.5072,2060452.1808014,0
+NSC.US,D,20040802,000000,20.5072,20.7486,20.3944,20.7258,1886189.0978967,0
+NSC.US,D,20040803,000000,20.6011,20.7486,20.4844,20.5368,1520742.6949136,0
+NSC.US,D,20040804,000000,20.4982,21.0524,20.3874,20.8208,2756464.6817909,0
+NSC.US,D,20040805,000000,20.8366,21.1375,20.806,20.9475,2810606.6112762,0
+NSC.US,D,20040806,000000,20.6427,20.8694,20.0846,20.1717,3116450.2055524,0
+NSC.US,D,20040809,000000,20.1311,20.431,20.0094,20.0846,1297675.2776475,0
+NSC.US,D,20040810,000000,20.2697,20.7912,20.2459,20.6091,2451278.9395453,0
+NSC.US,D,20040811,000000,20.6091,21.0287,20.4982,20.7486,1502392.5643092,0
+NSC.US,D,20040812,000000,20.708,20.708,20.14,20.2083,1715176.8751801,0
+NSC.US,D,20040813,000000,20.2973,20.4844,20.0698,20.1855,1649842.3664464,0
+NSC.US,D,20040816,000000,20.2627,20.7981,20.2379,20.7764,2361998.0105829,0
+NSC.US,D,20040817,000000,20.8208,20.9693,20.7486,20.806,1559654.9962068,0
+NSC.US,D,20040818,000000,20.7417,21.0435,20.6011,21.0435,2281823.9364587,0
+NSC.US,D,20040819,000000,21.0702,21.1296,20.6843,20.7981,2082571.5711202,0
+NSC.US,D,20040820,000000,20.6843,21.183,20.6427,21.1762,1576446.8966558,0
+NSC.US,D,20040823,000000,21.1296,21.4542,20.8366,20.8763,1881114.239375,0
+NSC.US,D,20040824,000000,21.094,21.2138,20.9861,21.1078,1299495.2338796,0
+NSC.US,D,20040825,000000,21.1009,21.56,21.0781,21.5086,2000974.6772432,0
+NSC.US,D,20040826,000000,21.5175,21.7085,21.4205,21.5234,2302522.5280755,0
+NSC.US,D,20040827,000000,21.5175,21.5908,21.3443,21.4542,1300926.1378355,0
+NSC.US,D,20040830,000000,21.4542,21.6778,21.3601,21.56,1329687.7115599,0
+NSC.US,D,20040831,000000,21.56,21.8213,21.5472,21.8213,1972082.7457431,0
+NSC.US,D,20040901,000000,21.8213,21.9202,21.5967,21.8619,2251114.0697773,0
+NSC.US,D,20040902,000000,21.8619,22.5041,21.853,22.4963,2788349.789504,0
+NSC.US,D,20040903,000000,22.4398,22.5605,22.2984,22.4893,1647632.3474127,0
+NSC.US,D,20040907,000000,22.5121,22.6407,22.0825,22.2766,3177089.8133122,0
+NSC.US,D,20040908,000000,22.2766,22.8069,22.2102,22.4398,2920059.6481258,0
+NSC.US,D,20040909,000000,22.4755,22.5041,22.0905,22.138,2058504.8983698,0
+NSC.US,D,20040910,000000,22.238,22.3963,22.0459,22.3963,1645682.033405,0
+NSC.US,D,20040913,000000,22.4398,22.5209,22.0905,22.2102,1857555.8608972,0
+NSC.US,D,20040914,000000,22.4141,22.4141,21.9816,22.039,1586982.6343991,0
+NSC.US,D,20040915,000000,22.1529,22.1529,21.8698,21.9816,1880331.0821958,0
+NSC.US,D,20040916,000000,22.1133,22.5121,22.0143,22.2854,1819032.6118801,0
+NSC.US,D,20040917,000000,22.2984,22.6407,22.2023,22.6229,2282868.8197147,0
+NSC.US,D,20040920,000000,22.4398,22.5843,22.2934,22.3577,1991086.6862765,0
+NSC.US,D,20040921,000000,22.5922,22.7208,22.5526,22.6822,1201236.7973293,0
+NSC.US,D,20040922,000000,22.5922,22.5922,22.3577,22.4141,1672491.2720709,0
+NSC.US,D,20040923,000000,22.4755,22.6822,22.4042,22.4042,1578656.9156894,0
+NSC.US,D,20040924,000000,22.4042,22.7298,22.3893,22.5843,1266568.2744868,0
+NSC.US,D,20040927,000000,22.5843,22.5843,22.0459,22.0459,2399088.3345932,0
+NSC.US,D,20040928,000000,22.0598,22.4606,22.0232,22.3577,2932554.7946055,0
+NSC.US,D,20040929,000000,22.3072,22.7456,22.2617,22.6288,1944230.644872,0
+NSC.US,D,20040930,000000,22.6288,22.8901,22.5922,22.8485,3322856.0801453,0
+NSC.US,D,20041001,000000,23.0404,23.3037,22.9613,23.2582,3157960.56763,0
+NSC.US,D,20041004,000000,23.3037,23.85,23.3037,23.4284,2856805.8111755,0
+NSC.US,D,20041005,000000,23.3592,23.3948,23.0404,23.089,2123961.6806761,0
+NSC.US,D,20041006,000000,23.2365,23.6976,23.1681,23.6976,2872685.2071949,0
+NSC.US,D,20041007,000000,23.6897,23.8203,23.2968,23.3512,1734176.7736119,0
+NSC.US,D,20041008,000000,23.3592,23.75,23.3285,23.5867,1879550.9565927,0
+NSC.US,D,20041011,000000,23.5195,23.6125,23.4364,23.5452,1148918.8661777,0
+NSC.US,D,20041012,000000,23.3948,23.7658,23.3592,23.7658,2410020.1982904,0
+NSC.US,D,20041013,000000,23.8203,24.14,23.461,23.6025,2962483.5251584,0
+NSC.US,D,20041014,000000,23.5125,23.9401,23.5125,23.7807,1984317.1766714,0
+NSC.US,D,20041015,000000,23.9113,24.1646,23.8292,24.0271,1620302.6881696,0
+NSC.US,D,20041018,000000,24.0598,24.4121,24.0143,24.4121,1759559.1504235,0
+NSC.US,D,20041019,000000,24.4892,24.5714,23.8292,23.8292,2451797.3390717,0
+NSC.US,D,20041020,000000,23.8292,24.1646,23.5125,23.8806,2308509.8910267,0
+NSC.US,D,20041021,000000,24.125,25.1127,24.0598,25.0325,3869462.4018376,0
+NSC.US,D,20041022,000000,25.2443,25.4867,24.9504,25.0415,3612560.5733761,0
+NSC.US,D,20041025,000000,25.0415,25.365,24.887,25.2928,2563460.394955,0
+NSC.US,D,20041026,000000,25.3096,25.4293,25.1186,25.4293,2687103.2293677,0
+NSC.US,D,20041027,000000,25.279,25.7104,25.2612,25.6956,2788092.1055288,0
+NSC.US,D,20041028,000000,25.6638,25.6638,25.3601,25.555,2731611.8202852,0
+NSC.US,D,20041029,000000,25.5867,26.1349,25.5867,26.0874,2735251.7327493,0
+NSC.US,D,20041101,000000,26.0874,26.316,26.0062,26.2398,2405988.2019739,0
+NSC.US,D,20041102,000000,26.2319,26.2814,26.0488,26.1161,1937073.0935161,0
+NSC.US,D,20041103,000000,26.1973,26.3071,26.0805,26.2735,2014122.6231265,0
+NSC.US,D,20041104,000000,26.2051,26.9453,26.1033,26.9315,2512060.0208599,0
+NSC.US,D,20041105,000000,26.8939,27.0147,26.6485,26.7614,2027527.2424594,0
+NSC.US,D,20041108,000000,26.7614,27.2551,26.7079,27.081,1781941.2773444,0
+NSC.US,D,20041109,000000,27.0632,27.3481,27.0295,27.2709,2017377.525416,0
+NSC.US,D,20041110,000000,27.168,27.1977,26.6257,26.6713,2841709.5723353,0
+NSC.US,D,20041111,000000,26.6554,26.9177,26.6554,26.8801,1990956.3285009,0
+NSC.US,D,20041112,000000,26.8801,26.8801,26.5625,26.8237,1980801.5588306,0
+NSC.US,D,20041115,000000,26.8237,26.9246,26.5159,26.5861,1664421.2162855,0
+NSC.US,D,20041116,000000,26.601,26.6634,25.9251,26.0162,3249325.199952,0
+NSC.US,D,20041117,000000,26.1853,26.1923,25.8796,25.9696,2055637.0273056,0
+NSC.US,D,20041118,000000,25.8964,25.9994,25.5491,25.7104,2347941.6023717,0
+NSC.US,D,20041119,000000,25.4551,25.655,25.0573,25.4719,3231233.7638481,0
+NSC.US,D,20041122,000000,25.3264,26.0805,25.2384,26.0805,2238233.9131231,0
+NSC.US,D,20041123,000000,26.032,26.3002,25.6638,26.1567,2131121.2530827,0
+NSC.US,D,20041124,000000,26.3071,26.4763,26.2883,26.2883,1609240.4666967,0
+NSC.US,D,20041126,000000,26.3546,26.4694,26.316,26.3942,777743.79474382,0
+NSC.US,D,20041129,000000,26.4991,26.5238,26.1419,26.2477,2001889.2027235,0
+NSC.US,D,20041130,000000,26.2477,26.4991,26.1973,26.3794,2707796.7683575,0
+NSC.US,D,20041201,000000,26.4991,27.2848,26.4694,27.2799,3364502.8631508,0
+NSC.US,D,20041202,000000,27.2799,27.4244,27.072,27.1819,2927088.8627569,0
+NSC.US,D,20041203,000000,27.1542,27.6233,27.1274,27.553,3004133.3397402,0
+NSC.US,D,20041206,000000,27.553,27.6233,27.168,27.2551,2411320.7444708,0
+NSC.US,D,20041207,000000,27.1908,27.1908,26.7079,26.9009,2122659.113445,0
+NSC.US,D,20041208,000000,26.9009,27.1274,26.9009,27.0542,1300016.6649821,0
+NSC.US,D,20041209,000000,26.9603,26.9998,26.8237,26.9107,1637875.724747,0
+NSC.US,D,20041210,000000,26.9107,27.072,26.7514,26.9681,1349081.7148949,0
+NSC.US,D,20041213,000000,27.1977,27.2799,27.0384,27.2472,1485865.4215131,0
+NSC.US,D,20041214,000000,27.2631,27.6619,27.1977,27.5995,1630323.0579627,0
+NSC.US,D,20041215,000000,27.6549,27.7944,27.3541,27.3986,1800813.8495767,0
+NSC.US,D,20041216,000000,27.3986,27.3986,26.8563,26.9771,2985388.0937073,0
+NSC.US,D,20041217,000000,26.316,26.8642,26.2814,26.7772,3188158.0979374,0
+NSC.US,D,20041220,000000,26.7702,27.072,26.6099,27.0077,1597003.0041922,0
+NSC.US,D,20041221,000000,27.4323,28.0675,27.3838,27.8242,2528711.4582793,0
+NSC.US,D,20041222,000000,27.8894,27.9062,27.4916,27.6687,2101191.5120044,0
+NSC.US,D,20041223,000000,27.6619,27.7371,27.5698,27.6935,1598958.3708269,0
+NSC.US,D,20041227,000000,27.7618,27.8538,27.4154,27.4708,1317454.2911571,0
+NSC.US,D,20041228,000000,27.463,27.9617,27.4392,27.9548,1394890.8519927,0
+NSC.US,D,20041229,000000,27.8666,28.0449,27.8479,28.0449,824334.06797006,0
+NSC.US,D,20041230,000000,28.0449,28.1932,27.8964,27.9617,1005889.1021078,0
+NSC.US,D,20041231,000000,28.0092,28.0231,27.7371,27.8063,1285828.8884699,0
+NSC.US,D,20050103,000000,27.841,27.841,27.2314,27.2997,2629444.6715162,0
+NSC.US,D,20050104,000000,27.2848,27.3541,26.9603,27.081,2441775.9587532,0
+NSC.US,D,20050105,000000,27.2709,27.931,27.1819,27.5768,3704437.5420722,0
+NSC.US,D,20050106,000000,27.6935,28.0369,27.6687,27.9765,2844184.3490218,0
+NSC.US,D,20050107,000000,28.0527,28.2466,27.9765,28.0161,2251894.1953804,0
+NSC.US,D,20050110,000000,27.8152,28.0092,27.4392,27.8806,3111245.9997805,0
+NSC.US,D,20050111,000000,27.6767,27.8152,27.4461,27.6401,1640476.8171076,0
+NSC.US,D,20050112,000000,27.5006,27.6143,27.3235,27.5906,2077369.3863991,0
+NSC.US,D,20050113,000000,27.5698,27.7291,27.3393,27.3907,1902715.2301674,0
+NSC.US,D,20050114,000000,27.4708,27.8964,27.463,27.832,1533629.9252455,0
+NSC.US,D,20050118,000000,27.8152,28.0449,27.6321,27.9548,2302522.5280755,0
+NSC.US,D,20050119,000000,28.0161,28.0299,27.6687,27.7707,2096109.579805,0
+NSC.US,D,20050120,000000,27.6619,27.6619,27.1819,27.2235,1755521.0909546,0
+NSC.US,D,20050121,000000,27.0958,27.3313,26.9315,27.1384,1971823.0407172,0
+NSC.US,D,20050124,000000,27.168,27.2383,25.5956,25.5956,6001365.8015742,0
+NSC.US,D,20050125,000000,26.1636,27.0542,26.0874,26.6713,5507472.5264619,0
+NSC.US,D,20050126,000000,26.125,26.2576,25.5184,26.1853,4484657.1240279,0
+NSC.US,D,20050127,000000,26.1853,26.1973,25.8469,26.1973,3073892.9391681,0
+NSC.US,D,20050128,000000,26.2398,26.316,26.0874,26.1695,3779273.0105472,0
+NSC.US,D,20050131,000000,26.4318,26.8801,26.3942,26.8326,2238622.9653992,0
+NSC.US,D,20050201,000000,27.1612,27.168,26.8019,26.9523,2024531.0346703,0
+NSC.US,D,20050202,000000,26.8721,26.9998,26.699,26.8326,1453717.577198,0
+NSC.US,D,20050203,000000,26.699,26.785,26.2883,26.323,1863938.3392769,0
+NSC.US,D,20050204,000000,26.41,27.1274,26.3408,27.0473,1846754.3549755,0
+NSC.US,D,20050207,000000,27.0542,27.6321,26.9681,27.1176,2468066.7978927,0
+NSC.US,D,20050208,000000,26.9919,27.2472,26.5327,27.168,3083387.8357571,0
+NSC.US,D,20050209,000000,27.3759,27.463,27.1384,27.2917,2458047.438625,0
+NSC.US,D,20050210,000000,27.2917,27.647,27.2235,27.5006,2238750.2915988,0
+NSC.US,D,20050211,000000,27.5006,27.7371,27.175,27.4708,2765836.294282,0
+NSC.US,D,20050214,000000,27.4323,27.4708,26.8158,27.1086,1845843.8715968,0
+NSC.US,D,20050215,000000,27.1274,27.1542,26.7316,26.8939,2697510.6303862,0
+NSC.US,D,20050216,000000,26.888,26.8939,26.5159,26.6257,1627984.7022042,0
+NSC.US,D,20050217,000000,26.6189,27.1324,26.3477,26.7386,3397299.4647679,0
+NSC.US,D,20050218,000000,26.8158,27.4244,26.7614,27.1908,2857456.5895284,0
+NSC.US,D,20050222,000000,27.1977,27.2472,26.4318,26.4318,2260093.598416,0
+NSC.US,D,20050223,000000,26.699,27.3165,26.5861,27.0384,2238357.197221,0
+NSC.US,D,20050224,000000,27.072,27.7073,27.0077,27.7005,2571143.4195151,0
+NSC.US,D,20050225,000000,27.841,28.2022,27.7707,28.0903,2498779.6961503,0
+NSC.US,D,20050228,000000,28.0449,28.2398,27.546,27.5768,2549664.7022951,0
+NSC.US,D,20050301,000000,27.7005,28.3358,27.7005,28.0231,2173284.4145639,0
+NSC.US,D,20050302,000000,27.7005,27.9953,27.553,27.7291,1362744.018203,0
+NSC.US,D,20050303,000000,27.9221,28.318,27.7707,28.2754,1693571.8422862,0
+NSC.US,D,20050304,000000,28.4337,28.6316,28.0449,28.3931,2536262.1040129,0
+NSC.US,D,20050307,000000,28.5465,29.1215,28.4862,28.9018,2475877.1486522,0
+NSC.US,D,20050308,000000,28.9908,29.1215,28.7741,28.9068,2811779.831257,0
+NSC.US,D,20050309,000000,28.8147,28.9186,28.4485,28.6979,2411844.1966241,0
+NSC.US,D,20050310,000000,28.9068,29.0453,28.504,28.8217,2224042.0945093,0
+NSC.US,D,20050311,000000,28.8217,29.1581,28.8067,29.0156,1911828.148158,0
+NSC.US,D,20050314,000000,29.0156,29.077,28.6376,29.0226,2506198.9735828,0
+NSC.US,D,20050315,000000,28.974,29.0819,28.4615,28.4615,2415747.8562158,0
+NSC.US,D,20050316,000000,28.4337,28.4337,27.8894,28.1151,1847271.7439766,0
+NSC.US,D,20050317,000000,28.2398,28.8375,28.2398,28.6979,2098322.6304148,0
+NSC.US,D,20050318,000000,28.7899,28.9344,28.6238,28.9344,3209629.7414795,0
+NSC.US,D,20050321,000000,29.1819,29.4847,28.9671,29.0294,3629997.1890256,0
+NSC.US,D,20050322,000000,29.7746,29.9577,29.2749,29.349,3285115.9883074,0
+NSC.US,D,20050323,000000,29.3738,29.6578,29.1215,29.4926,2533398.2750502,0
+NSC.US,D,20050324,000000,29.5827,29.7518,29.1977,29.2135,2381781.066194,0
+NSC.US,D,20050328,000000,29.3876,29.4619,28.6316,28.7999,2813861.5135658,0
+NSC.US,D,20050329,000000,28.8305,28.9018,27.7707,27.9548,3516250.4297827,0
+NSC.US,D,20050330,000000,27.9548,28.4862,27.9548,28.4862,2397138.0205855,0
+NSC.US,D,20050331,000000,28.504,28.6604,28.2398,28.4654,1839721.098243,0
+NSC.US,D,20050401,000000,28.7741,29.0294,28.0983,28.2626,2112120.3441255,0
+NSC.US,D,20050404,000000,28.2754,28.7365,28.2694,28.5386,2233155.0124998,0
+NSC.US,D,20050405,000000,28.5386,28.7148,28.2022,28.2022,2404424.9191916,0
+NSC.US,D,20050406,000000,28.2398,28.4249,27.9468,28.0675,2425634.8366571,0
+NSC.US,D,20050407,000000,28.0834,28.3684,27.9765,28.3437,1817860.4024247,0
+NSC.US,D,20050408,000000,28.3526,28.3526,26.6485,26.7702,4726987.1763279,0
+NSC.US,D,20050411,000000,26.9603,27.1819,26.4476,27.1008,2795898.4141868,0
+NSC.US,D,20050412,000000,27.1086,27.1612,26.4476,26.8939,2388547.5442229,0
+NSC.US,D,20050413,000000,26.8158,26.8721,25.4719,25.7252,3700799.6506588,0
+NSC.US,D,20050414,000000,24.7782,25.173,24.1646,24.4348,7069984.2779535,0
+NSC.US,D,20050415,000000,24.1646,24.6347,23.473,23.5521,5086581.6267625,0
+NSC.US,D,20050418,000000,23.08,24.1558,23.0336,24.0271,4034492.31423,0
+NSC.US,D,20050419,000000,24.3863,25.2384,24.2577,24.987,4264973.9563017,0
+NSC.US,D,20050420,000000,25.0959,25.0959,24.3417,24.511,4500930.6249505,0
+NSC.US,D,20050421,000000,24.8574,25.5956,24.8574,25.3522,4718656.4049913,0
+NSC.US,D,20050422,000000,25.1325,25.3888,24.8653,25.1394,3007647.9470556,0
+NSC.US,D,20050425,000000,25.5184,25.7875,25.181,25.7875,2941141.2288665,0
+NSC.US,D,20050426,000000,25.6084,25.7252,25.2384,25.3264,2467024.9462129,0
+NSC.US,D,20050427,000000,24.7782,25.0573,23.8203,24.6298,5009408.8130543,0
+NSC.US,D,20050428,000000,24.6298,24.7584,24.2508,24.3259,3609439.0604384,0
+NSC.US,D,20050429,000000,24.3953,24.4744,23.9875,24.125,4984803.5302696,0
+NSC.US,D,20050502,000000,24.3794,24.9939,24.3349,24.9128,3171626.9130397,0
+NSC.US,D,20050503,000000,25.0573,25.0889,24.2735,24.4665,3795413.122118,0
+NSC.US,D,20050504,000000,24.605,24.6881,24.1646,24.6565,3243337.8370008,0
+NSC.US,D,20050505,000000,24.7337,25.0167,24.4744,24.6298,2039754.5997099,0
+NSC.US,D,20050506,000000,24.7011,24.8039,24.4348,24.6218,1374717.73358,0
+NSC.US,D,20050509,000000,24.3794,24.8574,24.222,24.8406,2581035.4525832,0
+NSC.US,D,20050510,000000,24.7505,24.7584,24.0509,24.132,4230486.7457026,0
+NSC.US,D,20050511,000000,24.2448,24.5556,24.036,24.4586,4032278.2530948,0
+NSC.US,D,20050512,000000,24.222,24.3863,23.6303,23.6451,3441942.4555626,0
+NSC.US,D,20050513,000000,23.6976,23.8905,22.7456,23.2127,3835107.5700651,0
+NSC.US,D,20050516,000000,23.3433,23.6511,23.3433,23.6372,3689213.9770325,0
+NSC.US,D,20050517,000000,23.4364,24.1122,23.3948,24.0271,2430452.0112036,0
+NSC.US,D,20050518,000000,24.2814,24.7871,24.222,24.6407,1943066.5196197,0
+NSC.US,D,20050519,000000,24.6654,24.6654,24.3587,24.6298,1428079.5374621,0
+NSC.US,D,20050520,000000,24.5476,24.6495,24.3259,24.6298,2138932.6143675,0
+NSC.US,D,20050523,000000,24.5892,24.6298,24.1944,24.5398,2676820.1229725,0
+NSC.US,D,20050524,000000,24.5714,24.5714,24.0904,24.3042,2661719.8420308,0
+NSC.US,D,20050525,000000,24.3111,24.4279,24.0509,24.3191,2021800.5950594,0
+NSC.US,D,20050526,000000,24.4348,24.6654,24.4279,24.4744,1945926.3064808,0
+NSC.US,D,20050527,000000,24.5892,24.6347,24.4744,24.5328,1487682.3461689,0
+NSC.US,D,20050531,000000,24.4497,24.6565,24.2656,24.5278,2485246.7400924,0
+NSC.US,D,20050601,000000,24.5278,24.8484,24.4348,24.8406,2218443.7838342,0
+NSC.US,D,20050602,000000,24.8406,24.9712,24.6565,24.8484,1411162.3318644,0
+NSC.US,D,20050603,000000,24.7415,24.8484,24.5961,24.6565,1753051.366895,0
+NSC.US,D,20050606,000000,24.7782,24.9415,24.4586,24.6407,1710097.9745569,0
+NSC.US,D,20050607,000000,24.8128,25.2532,24.7247,25.0415,2450627.150667,0
+NSC.US,D,20050608,000000,25.173,25.173,24.3259,24.3349,2601724.9494715,0
+NSC.US,D,20050609,000000,24.2814,24.2883,23.7886,24.222,3467448.1164721,0
+NSC.US,D,20050610,000000,24.3794,24.4348,23.9965,24.1192,2391930.7832374,0
+NSC.US,D,20050613,000000,24.14,24.6743,24.132,24.3042,2084662.3481575,0
+NSC.US,D,20050614,000000,24.3863,24.511,24.1646,24.2656,2328030.2100358,0
+NSC.US,D,20050615,000000,24.419,24.6961,24.1706,24.6961,2278180.9924183,0
+NSC.US,D,20050616,000000,24.7782,25.0959,24.7011,25.0573,2175893.5911276,0
+NSC.US,D,20050617,000000,25.4224,25.6322,25.2384,25.3096,3485669.9103516,0
+NSC.US,D,20050620,000000,24.8653,25.0493,24.7415,24.9336,2474698.8760444,0
+NSC.US,D,20050621,000000,24.9336,25.1245,24.8574,24.895,2297578.0273294,0
+NSC.US,D,20050622,000000,24.9573,25.1027,24.6218,24.7653,4829675.7561994,0
+NSC.US,D,20050623,000000,24.6881,24.6961,23.9113,23.9479,3265202.5749207,0
+NSC.US,D,20050624,000000,23.9479,23.9479,23.2443,23.3136,4541144.4829493,0
+NSC.US,D,20050627,000000,23.379,23.3858,22.8811,23.0564,4839308.0842418,0
+NSC.US,D,20050628,000000,23.1959,24.036,23.0266,24.0192,5695786.9649507,0
+NSC.US,D,20050629,000000,24.1122,24.2132,23.8203,24.0509,2875940.1094845,0
+NSC.US,D,20050630,000000,24.2032,24.2814,23.6976,23.7886,2786532.864848,0
+NSC.US,D,20050701,000000,23.9401,24.3191,23.8985,24.1646,2197229.8242672,0
+NSC.US,D,20050705,000000,24.0984,24.0984,23.5867,24.0271,3791378.0942253,0
+NSC.US,D,20050706,000000,24.2032,24.5021,24.0825,24.1558,2739548.4867187,0
+NSC.US,D,20050707,000000,24.0192,24.0677,23.6897,24.0143,2170688.3748303,0
+NSC.US,D,20050708,000000,24.0143,24.7871,23.8905,24.7011,3324290.0156774,0
+NSC.US,D,20050711,000000,25.2057,25.2057,24.895,25.0573,2863964.3730568,0
+NSC.US,D,20050712,000000,25.0573,25.0811,24.605,24.796,2397788.7989383,0
+NSC.US,D,20050713,000000,24.7703,25.0098,24.6298,24.6654,1590629.620541,0
+NSC.US,D,20050714,000000,24.987,25.1245,24.7584,25.0642,2117718.6548005,0
+NSC.US,D,20050715,000000,25.1631,25.5125,25.0731,25.4867,3305807.5062465,0
+NSC.US,D,20050718,000000,25.5431,25.7411,25.4947,25.6817,2502423.650716,0
+NSC.US,D,20050719,000000,25.7955,26.0488,25.5125,25.6392,2890382.5383957,0
+NSC.US,D,20050720,000000,25.5372,27.1384,25.4947,27.0384,4620792.073344,0
+NSC.US,D,20050721,000000,27.0473,27.3679,26.8068,26.9849,2686967.8189651,0
+NSC.US,D,20050722,000000,26.9453,27.1274,26.6901,26.8068,1616136.2919759,0
+NSC.US,D,20050725,000000,26.7316,26.9681,26.4031,26.5159,1791575.6264376,0
+NSC.US,D,20050726,000000,26.5783,26.7238,26.316,26.5327,2303824.0847811,0
+NSC.US,D,20050727,000000,27.081,27.7371,27.0473,27.7371,5051957.9952355,0
+NSC.US,D,20050728,000000,27.7371,28.7365,27.7005,28.6604,5502003.5630371,0
+NSC.US,D,20050729,000000,29.0374,29.366,28.5534,28.593,3193751.3559855,0
+NSC.US,D,20050801,000000,28.7999,28.8067,28.4535,28.6078,2416790.7184209,0
+NSC.US,D,20050802,000000,28.6831,28.8612,28.593,28.7821,2680334.730288,0
+NSC.US,D,20050803,000000,28.7741,28.8533,28.5465,28.6465,1750317.895708,0
+NSC.US,D,20050804,000000,28.4654,28.6316,28.3853,28.4862,2910038.2678073,0
+NSC.US,D,20050805,000000,28.4862,28.5683,28.2754,28.4485,2018415.3349942,0
+NSC.US,D,20050808,000000,28.4654,28.7999,28.2902,28.3526,1465434.6191253,0
+NSC.US,D,20050809,000000,28.4159,28.6465,28.3041,28.6238,1865626.9272079,0
+NSC.US,D,20050810,000000,28.6534,28.7663,28.2466,28.3437,1820987.9785148,0
+NSC.US,D,20050811,000000,28.4159,28.5604,28.2754,28.4337,2111597.9024975,0
+NSC.US,D,20050812,000000,28.4337,28.6238,28.21,28.4654,1528158.9407699,0
+NSC.US,D,20050815,000000,28.4654,28.4961,28.0903,28.2398,1710751.7844858,0
+NSC.US,D,20050816,000000,28.2626,28.3684,27.832,27.9696,1590629.620541,0
+NSC.US,D,20050817,000000,27.9696,28.0369,27.7005,27.8806,2038196.3695546,0
+NSC.US,D,20050818,000000,27.744,27.8588,27.463,27.7944,2201920.6831397,0
+NSC.US,D,20050819,000000,27.9617,28.2972,27.9142,28.1438,1827231.0043903,0
+NSC.US,D,20050822,000000,28.2318,28.4803,28.1151,28.318,2089478.5121787,0
+NSC.US,D,20050823,000000,28.2694,28.504,27.7944,27.8152,2094291.6446236,0
+NSC.US,D,20050824,000000,27.8242,28.4159,27.7707,28.0092,2065398.7025982,0
+NSC.US,D,20050825,000000,27.6619,28.3358,27.6549,28.2694,2006312.272367,0
+NSC.US,D,20050826,000000,28.1586,28.2823,27.841,28.0299,987406.59267697,0
+NSC.US,D,20050829,000000,28.0299,28.1061,27.5837,27.8242,1980021.4332275,0
+NSC.US,D,20050830,000000,27.6619,27.7232,27.081,27.3759,3033284.9762662,0
+NSC.US,D,20050831,000000,27.3759,27.4392,27.1542,27.362,3353962.0727805,0
+NSC.US,D,20050901,000000,27.3759,27.6767,27.362,27.6074,2440213.6864962,0
+NSC.US,D,20050902,000000,27.6233,27.8538,27.5837,27.7073,1604034.239874,0
+NSC.US,D,20050906,000000,27.8588,28.2626,27.7776,27.8894,1915599.4289232,0
+NSC.US,D,20050907,000000,27.8894,27.9221,27.5243,27.6847,2204264.0915252,0
+NSC.US,D,20050908,000000,27.6619,27.8538,27.5609,27.6401,2027916.2947356,0
+NSC.US,D,20050909,000000,27.5837,27.8152,27.5074,27.7005,1891135.6196935,0
+NSC.US,D,20050912,000000,27.7371,28.1586,27.7153,28.1151,2514006.2927661,0
+NSC.US,D,20050913,000000,28.0607,28.1517,27.6847,27.9953,1930308.6365381,0
+NSC.US,D,20050914,000000,28.0092,28.1061,27.8736,27.9548,2132292.4520127,0
+NSC.US,D,20050915,000000,28.0092,28.1438,27.9548,28.0983,1222447.7253201,0
+NSC.US,D,20050916,000000,28.1932,28.69,28.1299,28.6672,3209236.6471019,0
+NSC.US,D,20050919,000000,28.6238,28.7583,28.4485,28.6316,2157799.1234476,0
+NSC.US,D,20050920,000000,28.8147,30.1843,28.7583,29.366,6183182.5617885,0
+NSC.US,D,20050921,000000,29.1819,29.7964,29.1739,29.4619,3508054.0583233,0
+NSC.US,D,20050922,000000,29.6044,29.8182,29.366,29.5143,3157960.56763,0
+NSC.US,D,20050923,000000,29.3966,30.0358,29.3362,29.8835,2565154.035513,0
+NSC.US,D,20050926,000000,30.3268,30.3268,29.6499,29.7816,3972281.3394848,0
+NSC.US,D,20050927,000000,29.7746,29.8923,29.5827,29.6915,2946741.5605923,0
+NSC.US,D,20050928,000000,29.9577,30.9255,29.8399,30.7751,3324290.0156774,0
+NSC.US,D,20050929,000000,30.8474,31.2016,30.7355,30.9839,3851242.6290089,0
+NSC.US,D,20050930,000000,30.7612,31.4509,30.7355,31.167,3730859.7495127,0
+NSC.US,D,20051003,000000,31.0957,31.4263,30.9681,31.2312,3309969.8603387,0
+NSC.US,D,20051004,000000,31.4658,31.6806,30.8968,30.9037,2812437.6832876,0
+NSC.US,D,20051005,000000,30.7355,30.8652,30.2437,30.3357,3299949.4905455,0
+NSC.US,D,20051006,000000,30.502,31.0868,30.3189,30.6355,2925785.2850003,0
+NSC.US,D,20051007,000000,30.785,31.3055,30.6217,31.0255,3148594.0077659,0
+NSC.US,D,20051010,000000,31.1046,31.1135,30.2733,30.3743,2378392.7745526,0
+NSC.US,D,20051011,000000,30.5425,30.6435,30.2288,30.3189,1995638.0926448,0
+NSC.US,D,20051012,000000,29.9666,30.3901,29.5915,29.8498,2635304.7082679,0
+NSC.US,D,20051013,000000,29.6193,30.4664,29.2056,30.3565,3662013.6650396,0
+NSC.US,D,20051014,000000,30.4297,30.4584,29.8261,30.3268,1789750.6175784,0
+NSC.US,D,20051017,000000,30.2199,30.6721,30.0596,30.5831,1253681.0441548,0
+NSC.US,D,20051018,000000,31.1888,31.1956,30.1506,30.3031,3404850.1105015,0
+NSC.US,D,20051019,000000,30.119,30.502,29.6994,30.1991,5192518.0352459,0
+NSC.US,D,20051020,000000,30.8324,30.9186,30.1022,30.2288,2232764.9496983,0
+NSC.US,D,20051021,000000,30.4297,30.7009,29.7746,29.833,2496960.7504436,0
+NSC.US,D,20051024,000000,29.9666,30.6217,29.9221,30.5425,2610969.2357631,0
+NSC.US,D,20051025,000000,30.5494,31.643,30.5494,31.0403,4379501.851673,0
+NSC.US,D,20051026,000000,29.5827,30.3189,29.3966,29.642,5657393.063184,0
+NSC.US,D,20051027,000000,29.8498,30.6217,29.8102,30.4297,5570846.615934,0
+NSC.US,D,20051028,000000,30.6563,31.1888,30.3743,30.5494,3670736.5202287,0
+NSC.US,D,20051031,000000,30.591,31.0175,30.5831,30.8879,3757410.2936781,0
+NSC.US,D,20051101,000000,30.9681,31.2897,30.9255,31.1204,3210412.8986588,0
+NSC.US,D,20051102,000000,30.9423,31.7865,30.7939,31.7271,3770292.4713831,0
+NSC.US,D,20051103,000000,32.0724,32.691,31.8884,32.2486,5102847.0434819,0
+NSC.US,D,20051104,000000,32.2486,32.2565,31.6192,31.927,3008294.6833069,0
+NSC.US,D,20051107,000000,32.1031,32.4346,31.9656,32.2407,2787315.0115019,0
+NSC.US,D,20051108,000000,31.827,32.1169,31.4975,31.7953,1918851.2996367,0
+NSC.US,D,20051109,000000,31.9724,32.5335,31.8102,32.1645,3983473.9187333,0
+NSC.US,D,20051110,000000,32.3722,32.6177,31.7795,32.3495,2930081.0284444,0
+NSC.US,D,20051111,000000,32.3495,32.6098,32.017,32.5712,1988745.2989418,0
+NSC.US,D,20051114,000000,32.5712,32.5791,32.0497,32.401,2157151.3766709,0
+NSC.US,D,20051115,000000,32.2713,32.6424,32.1397,32.5335,2179272.7880405,0
+NSC.US,D,20051116,000000,32.5405,32.6424,32.1397,32.2407,2464030.7594746,0
+NSC.US,D,20051117,000000,32.4247,32.8849,32.4247,32.872,4273826.1587408,0
+NSC.US,D,20051118,000000,32.9631,33.73,32.8849,33.7082,3581847.6751186,0
+NSC.US,D,20051121,000000,33.445,33.8388,33.1946,33.8092,2631784.0378001,0
+NSC.US,D,20051122,000000,33.5014,33.7389,32.972,33.5687,3177871.9599661,0
+NSC.US,D,20051123,000000,33.73,34.0793,33.6706,33.816,2674345.346286,0
+NSC.US,D,20051125,000000,33.7696,33.9259,33.4934,33.725,622223.93682129,0
+NSC.US,D,20051128,000000,33.73,33.9981,33.6181,33.825,2557733.7475551,0
+NSC.US,D,20051129,000000,33.8626,34.5712,33.8319,34.0139,2018546.7032953,0
+NSC.US,D,20051130,000000,33.9477,34.4465,33.825,33.9913,2580642.3582056,0
+NSC.US,D,20051201,000000,34.0635,34.3395,33.9022,33.9695,2017637.2304419,0
+NSC.US,D,20051202,000000,33.9773,34.1753,33.816,33.9091,1683162.4202169,0
+NSC.US,D,20051205,000000,33.917,33.917,32.7711,33.2431,3415779.953148,0
+NSC.US,D,20051206,000000,33.4678,33.725,33.2906,33.3173,2728221.507593,0
+NSC.US,D,20051207,000000,33.4004,33.6181,32.691,32.778,2292238.4111549,0
+NSC.US,D,20051208,000000,33.0432,33.1946,32.685,32.8849,2345207.1206593,0
+NSC.US,D,20051209,000000,32.9631,33.1946,32.778,32.972,1825408.0165821,0
+NSC.US,D,20051212,000000,33.1481,33.3806,32.5791,33.0086,2048351.1392249,0
+NSC.US,D,20051213,000000,33.0254,33.2243,32.685,33.1006,2458435.4803758,0
+NSC.US,D,20051214,000000,33.1095,33.7606,33.0502,33.6003,1853003.4440035,0
+NSC.US,D,20051215,000000,33.7933,33.816,33.2817,33.4074,2159361.3957046,0
+NSC.US,D,20051216,000000,33.4074,33.6706,33.0165,33.0502,2705058.2445435,0
+NSC.US,D,20051219,000000,32.9789,33.156,32.685,32.7483,1298454.3927251,0
+NSC.US,D,20051220,000000,32.6563,33.1699,32.6335,32.9848,1854693.0424598,0
+NSC.US,D,20051221,000000,33.2105,34.1318,33.1392,33.8854,2776378.0951778,0
+NSC.US,D,20051222,000000,33.8695,34.1892,33.7765,34.0793,2044313.0797561,0
+NSC.US,D,20051223,000000,34.1614,34.7473,34.1248,34.7315,1954382.3829662,0
+NSC.US,D,20051227,000000,34.9155,35.1975,34.3395,34.4326,1683031.0519159,0
+NSC.US,D,20051228,000000,34.4326,34.6295,34.1535,34.5414,1152173.7684672,0
+NSC.US,D,20051229,000000,34.6058,35.1886,34.5326,34.5494,1311212.2758069,0
+NSC.US,D,20051230,000000,34.4989,34.6997,34.2158,34.4465,984677.16359153,0
+NSC.US,D,20060103,000000,34.579,34.579,32.7156,33.3896,5274899.0968275,0
+NSC.US,D,20060104,000000,33.533,33.917,33.3955,33.4598,3292925.3285416,0
+NSC.US,D,20060105,000000,33.4074,33.4153,32.8334,32.9235,3069333.4485967,0
+NSC.US,D,20060106,000000,32.3861,32.7246,31.6706,32.394,8451471.5211386,0
+NSC.US,D,20060109,000000,32.2713,32.9789,32.2713,32.5712,4654758.8633658,0
+NSC.US,D,20060110,000000,32.3495,33.9843,32.0813,32.5949,4079387.9363728,0
+NSC.US,D,20060111,000000,32.6177,32.8641,32.5335,32.6563,3142214.5609624,0
+NSC.US,D,20060112,000000,32.5335,32.7483,32.394,32.5949,2509580.1915465,0
+NSC.US,D,20060113,000000,32.5009,32.7869,32.494,32.6424,1877206.5376818,0
+NSC.US,D,20060117,000000,32.3119,32.7711,32.303,32.588,3085728.2125664,0
+NSC.US,D,20060118,000000,32.5949,33.3005,32.4564,33.0432,3089505.5564839,0
+NSC.US,D,20060119,000000,33.3896,34.3563,33.3253,34.2713,3708479.6436426,0
+NSC.US,D,20060120,000000,34.4247,34.4247,33.6627,34.0139,3669431.9319468,0
+NSC.US,D,20060123,000000,34.4989,35.0224,34.4157,34.9234,4089018.2433643,0
+NSC.US,D,20060124,000000,35.3232,35.8081,35.0362,35.1886,5537011.1942133,0
+NSC.US,D,20060125,000000,36.6908,37.1252,36.1228,36.6057,6684625.472109,0
+NSC.US,D,20060126,000000,36.8818,38.3414,36.7591,38.3008,5974297.8684077,0
+NSC.US,D,20060127,000000,38.3256,38.3256,37.6299,38.0198,4521880.8373901,0
+NSC.US,D,20060130,000000,37.9822,38.3672,37.8338,38.1515,3262600.4720347,0
+NSC.US,D,20060131,000000,38.1099,38.3731,37.8605,38.294,4788417.0149446,0
+NSC.US,D,20060201,000000,38.3177,38.3414,37.3429,38.0723,3413699.2813646,0
+NSC.US,D,20060202,000000,37.9188,38.0109,37.0837,37.4924,3402636.0493663,0
+NSC.US,D,20060203,000000,37.4844,38.0861,37.3509,37.8338,2766879.1564872,0
+NSC.US,D,20060206,000000,37.7962,38.5483,37.6755,38.2256,4123637.8327897,0
+NSC.US,D,20060207,000000,38.2256,38.2415,37.4597,37.6121,2189684.2311606,0
+NSC.US,D,20060208,000000,37.6527,37.6527,36.7284,37.1104,3693379.3627009,0
+NSC.US,D,20060209,000000,37.0985,37.3954,36.9975,37.1758,2729266.3908489,0
+NSC.US,D,20060210,000000,37.1758,37.7121,36.7066,37.6527,2401563.1112797,0
+NSC.US,D,20060213,000000,37.8754,37.8832,36.9511,37.0926,2537429.2608414,0
+NSC.US,D,20060214,000000,37.1758,38.4206,37.1758,38.1425,3557505.1289361,0
+NSC.US,D,20060215,000000,37.7566,39.0262,37.6963,39.0124,3828469.428761,0
+NSC.US,D,20060216,000000,39.1895,39.1895,38.2326,38.4206,3245679.2243355,0
+NSC.US,D,20060217,000000,38.279,38.3177,37.6963,37.9188,2536651.156289,0
+NSC.US,D,20060221,000000,38.4127,38.6126,38.0436,38.574,2940882.534366,0
+NSC.US,D,20060222,000000,38.7581,39.1757,38.5799,39.0322,4037352.101091,0
+NSC.US,D,20060223,000000,39.1806,39.1895,38.6126,38.6502,2127607.6562926,0
+NSC.US,D,20060224,000000,38.4038,38.7482,38.2484,38.3879,1678217.9194708,0
+NSC.US,D,20060227,000000,38.7581,39.4953,38.574,39.431,2319699.4386991,0
+NSC.US,D,20060228,000000,39.1895,39.4152,38.8045,39.328,3613730.7617808,0
+NSC.US,D,20060301,000000,39.328,40.1118,39.328,40.0178,3462499.5736245,0
+NSC.US,D,20060302,000000,40.0247,40.184,39.5577,39.6556,3113450.9661872,0
+NSC.US,D,20060303,000000,39.5775,40.2424,39.3429,40.0485,2519604.6034411,0
+NSC.US,D,20060306,000000,39.9693,40.0396,39.3934,39.7446,2921359.1837808,0
+NSC.US,D,20060307,000000,39.4557,39.5933,38.0643,38.5245,3337039.8145559,0
+NSC.US,D,20060308,000000,38.0357,38.4206,36.9769,37.621,3703790.8058209,0
+NSC.US,D,20060309,000000,37.7031,38.4127,37.6675,37.9188,2223000.2428295,0
+NSC.US,D,20060310,000000,37.9941,39.056,37.9268,39.056,2821927.5272496,0
+NSC.US,D,20060313,000000,39.3607,39.6398,39.1677,39.3508,2345207.1206593,0
+NSC.US,D,20060314,000000,39.4468,39.7852,39.0698,39.5655,2086484.3254404,0
+NSC.US,D,20060315,000000,40.9174,41.4943,40.4562,41.4299,4667904.7881982,0
+NSC.US,D,20060316,000000,41.6981,41.707,41.0143,41.2222,2817506.4786569,0
+NSC.US,D,20060317,000000,41.4943,41.7693,40.8768,41.4447,2974198.5460349,0
+NSC.US,D,20060320,000000,41.4517,41.9832,41.0401,41.4863,1613402.8207889,0
+NSC.US,D,20060321,000000,41.7149,42.2047,40.9975,41.138,2189554.8839103,0
+NSC.US,D,20060322,000000,41.0401,42.0682,41.0401,42.0534,1529199.7819243,0
+NSC.US,D,20060323,000000,42.0534,42.0603,40.5552,40.6403,2851466.1950009,0
+NSC.US,D,20060324,000000,40.8174,41.0559,40.1612,40.9549,1792745.8148421,0
+NSC.US,D,20060327,000000,40.2266,41.7525,40.2266,41.2617,1969088.5590048,0
+NSC.US,D,20060328,000000,41.1756,41.3547,40.6323,41.1598,1759034.6877448,0
+NSC.US,D,20060329,000000,41.0401,41.4447,40.8104,41.1093,2559169.704138,0
+NSC.US,D,20060330,000000,41.0717,41.6754,41.0321,41.3399,2233807.8119035,0
+NSC.US,D,20060331,000000,41.4071,41.8089,41.2776,41.5467,2109650.620066,0
+NSC.US,D,20060403,000000,41.8772,42.468,41.8228,42.3829,2804231.2065742,0
+NSC.US,D,20060404,000000,42.4146,43.2419,42.3453,42.8203,2443992.0409392,0
+NSC.US,D,20060405,000000,42.6224,43.2043,42.5283,43.137,2593004.1153334,0
+NSC.US,D,20060406,000000,43.0271,43.4922,42.9757,43.2933,2004100.2322825,0
+NSC.US,D,20060407,000000,43.0271,43.2419,41.6446,41.8011,3578851.4673295,0
+NSC.US,D,20060410,000000,41.7605,41.9306,41.0559,41.5922,2413013.3745033,0
+NSC.US,D,20060411,000000,41.3468,41.7149,40.8402,41.5081,4416333.4811828,0
+NSC.US,D,20060412,000000,41.6446,42.092,41.0717,41.9624,2539776.7113284,0
+NSC.US,D,20060413,000000,42.0999,42.3612,41.0559,41.3676,2665237.4809224,0
+NSC.US,D,20060417,000000,41.1093,41.8435,41.0717,41.3755,1949441.9243216,0
+NSC.US,D,20060418,000000,41.5239,43.413,41.4943,43.3013,4153963.6998219,0
+NSC.US,D,20060419,000000,43.8752,44.1691,42.8381,42.9291,3080657.3961463,0
+NSC.US,D,20060420,000000,43.1904,43.5268,42.3294,42.7362,2222617.2537057,0
+NSC.US,D,20060421,000000,43.1756,43.798,42.758,43.1686,2461816.6983395,0
+NSC.US,D,20060424,000000,43.043,43.8752,42.8747,43.5417,2773905.3395421,0
+NSC.US,D,20060425,000000,43.0271,43.0271,41.3399,41.6832,5735870.465174,0
+NSC.US,D,20060426,000000,42.6065,43.1686,42.2206,42.5511,3700799.6506588,0
+NSC.US,D,20060427,000000,41.0559,42.4274,41.0559,41.8089,3015451.2241374,0
+NSC.US,D,20060428,000000,42.0068,42.5877,41.4071,41.4943,2587798.899036,0
+NSC.US,D,20060501,000000,41.8011,42.4601,41.6912,42.2206,2955323.9527517,0
+NSC.US,D,20060502,000000,42.7075,42.8381,41.707,42.6382,2354056.2915223,0
+NSC.US,D,20060503,000000,42.6145,43.0756,42.2928,42.9519,2086348.9150377,0
+NSC.US,D,20060504,000000,43.2607,43.6041,43.0756,43.1815,2407287.7376288,0
+NSC.US,D,20060505,000000,43.7564,43.8752,43.1004,43.1815,2588061.6356381,0
+NSC.US,D,20060508,000000,43.1815,43.6041,42.9064,43.0756,1932911.7499494,0
+NSC.US,D,20060509,000000,43.1815,43.7208,42.8668,43.519,2022969.7729387,0
+NSC.US,D,20060510,000000,43.4922,44.3413,43.413,44.0652,2230026.4258843,0
+NSC.US,D,20060511,000000,43.798,43.9504,42.8144,43.036,2292890.2000332,0
+NSC.US,D,20060512,000000,43.043,43.043,41.5022,41.7773,2309420.3744054,0
+NSC.US,D,20060515,000000,41.4447,41.8011,40.3315,41.3102,3754549.4962917,0
+NSC.US,D,20060516,000000,41.5388,42.0366,40.8174,41.3834,2065526.0287977,0
+NSC.US,D,20060517,000000,41.1231,41.4943,39.3112,39.6675,3147552.1560861,0
+NSC.US,D,20060518,000000,39.7268,40.2494,38.0436,38.191,4752110.8586389,0
+NSC.US,D,20060519,000000,38.5483,39.336,37.8338,38.8195,3630130.5783775,0
+NSC.US,D,20060522,000000,38.8195,39.6556,38.379,39.328,3766260.4750666,0
+NSC.US,D,20060523,000000,39.3429,41.0321,39.3429,40.1474,5273598.5506473,0
+NSC.US,D,20060524,000000,39.9267,40.6403,38.8115,39.4795,4019525.42264,0
+NSC.US,D,20060525,000000,39.709,40.2266,39.5101,40.0861,2078803.3219312,0
+NSC.US,D,20060526,000000,40.478,40.7382,40.2613,40.6789,1312249.0748597,0
+NSC.US,D,20060530,000000,40.6689,40.8768,39.617,39.7348,1957243.1803526,0
+NSC.US,D,20060531,000000,40.0712,40.7016,39.9565,40.5403,2669138.1089378,0
+NSC.US,D,20060601,000000,40.2613,40.9322,40.0485,40.6066,2442946.1471579,0
+NSC.US,D,20060602,000000,40.9549,41.4863,40.7233,41.1845,2491884.8813965,0
+NSC.US,D,20060605,000000,41.9079,41.9079,39.5715,39.6477,3397951.2536462,0
+NSC.US,D,20060606,000000,39.7586,39.7852,38.4206,39.5428,3427230.2163716,0
+NSC.US,D,20060607,000000,39.9327,40.1256,37.8605,37.9654,3326501.0452364,0
+NSC.US,D,20060608,000000,37.9584,38.2574,35.4766,38.2326,8447310.1775719,0
+NSC.US,D,20060609,000000,38.3879,38.7967,37.0985,37.2984,3880525.6338359,0
+NSC.US,D,20060612,000000,37.9348,38.1515,37.0203,37.0985,3211322.3715122,0
+NSC.US,D,20060613,000000,36.9769,38.1515,36.5038,37.2361,3535253.3597908,0
+NSC.US,D,20060614,000000,36.5443,38.2722,36.4959,38.2256,2729917.1692017,0
+NSC.US,D,20060615,000000,38.5958,39.1519,38.0941,39.049,3781489.0927332,0
+NSC.US,D,20060616,000000,38.7175,39.0628,38.3345,38.7412,3182040.3772105,0
+NSC.US,D,20060619,000000,39.0044,39.1074,37.9654,38.0723,2513221.1145361,0
+NSC.US,D,20060620,000000,38.0801,38.7897,37.9941,38.0723,2837807.9337944,0
+NSC.US,D,20060621,000000,38.0723,39.3112,38.0565,39.2549,2145696.0608203,0
+NSC.US,D,20060622,000000,39.3726,39.5339,38.4206,39.0777,2310592.5838609,0
+NSC.US,D,20060623,000000,39.0866,39.719,38.8195,39.0995,1782207.0455227,0
+NSC.US,D,20060626,000000,39.1757,39.3607,38.5878,39.1519,1942799.7409161,0
+NSC.US,D,20060627,000000,39.0628,39.3656,38.1673,38.1673,2765443.1999043,0
+NSC.US,D,20060628,000000,38.1673,39.5715,37.9506,39.1757,3611649.079472,0
+NSC.US,D,20060629,000000,39.1895,40.4562,38.7828,40.3939,2675128.5034653,0
+NSC.US,D,20060630,000000,40.7233,41.1756,40.4314,40.8906,3597079.3243614,0
+NSC.US,D,20060703,000000,41.3893,41.4447,41.0321,41.3032,1196680.3383339,0
+NSC.US,D,20060705,000000,41.4863,41.4943,40.4839,41.2854,2418739.0113779,0
+NSC.US,D,20060706,000000,41.2854,41.3597,39.7634,40.1554,2834159.9371271,0
+NSC.US,D,20060707,000000,40.0554,40.2424,39.1965,39.6101,2151159.9716181,0
+NSC.US,D,20060710,000000,39.6101,40.2681,39.4795,39.8793,2086607.6095383,0
+NSC.US,D,20060711,000000,39.6615,40.0623,39.3994,39.8248,2235627.7681355,0
+NSC.US,D,20060712,000000,39.8793,40.0396,38.4939,38.6938,3338215.0555875,0
+NSC.US,D,20060713,000000,38.6938,38.8273,37.7635,38.4583,3683617.6874082,0
+NSC.US,D,20060714,000000,38.2415,38.3414,37.144,37.8832,2929042.2083408,0
+NSC.US,D,20060717,000000,37.7269,38.2484,37.5706,37.9941,3291100.3196825,0
+NSC.US,D,20060718,000000,38.191,38.8778,38.0941,38.7581,4382236.3333853,0
+NSC.US,D,20060719,000000,38.0565,39.5577,38.0357,39.1074,3768468.4730495,0
+NSC.US,D,20060720,000000,39.1074,39.4874,36.5523,36.5919,3729817.8978329,0
+NSC.US,D,20060721,000000,36.1159,36.5365,34.7849,35.633,5997331.7842069,0
+NSC.US,D,20060724,000000,35.6596,36.3049,35.6596,36.0743,3270019.7494673,0
+NSC.US,D,20060725,000000,35.345,35.4766,34.2931,34.7701,6507240.8762667,0
+NSC.US,D,20060726,000000,33.0432,33.0432,30.0438,31.8102,18383859.920943,0
+NSC.US,D,20060727,000000,32.2407,34.11,32.1961,33.2431,9034522.4411154,0
+NSC.US,D,20060728,000000,33.1946,33.9635,32.8493,33.6261,5411291.7301187,0
+NSC.US,D,20060731,000000,33.6181,33.725,33.2757,33.3658,5146705.8665719,0
+NSC.US,D,20060801,000000,33.071,33.071,32.21,32.3416,4677011.6430364,0
+NSC.US,D,20060802,000000,32.5643,32.9927,32.3326,32.8166,5055082.5397494,0
+NSC.US,D,20060803,000000,32.2565,33.4153,32.21,33.2105,6174847.7483504,0
+NSC.US,D,20060804,000000,33.6706,34.3563,32.017,32.2189,7243081.2145552,0
+NSC.US,D,20060807,000000,32.2189,32.5494,31.6964,31.9102,4723735.3056145,0
+NSC.US,D,20060808,000000,32.0635,32.5079,31.8884,32.0566,4002864.8904921,0
+NSC.US,D,20060809,000000,32.2812,32.4801,31.1204,31.2312,4108283.9099745,0
+NSC.US,D,20060810,000000,31.0255,31.7637,30.9839,31.5786,4514199.8338808,0
+NSC.US,D,20060811,000000,31.5648,31.7271,31.2164,31.4509,3542541.2689223,0
+NSC.US,D,20060814,000000,31.8102,32.4247,31.6964,31.8795,4115052.4090542,0
+NSC.US,D,20060815,000000,33.0432,33.2193,32.2189,33.2193,3504146.3566301,0
+NSC.US,D,20060816,000000,33.5845,34.6997,33.3579,34.6354,4329657.6866825,0
+NSC.US,D,20060817,000000,34.3563,34.8938,34.0219,34.1248,3529526.7123908,0
+NSC.US,D,20060818,000000,34.1248,34.1892,33.6093,34.0299,2980969.0661654,0
+NSC.US,D,20060821,000000,34.0219,34.0299,32.401,32.6256,4085508.6886758,0
+NSC.US,D,20060822,000000,32.5079,32.9789,32.4178,32.8255,3551523.8291372,0
+NSC.US,D,20060823,000000,32.9789,33.1095,32.4722,32.6632,2566194.8766674,0
+NSC.US,D,20060824,000000,32.7483,32.8255,31.6806,31.9032,2711181.0178973,0
+NSC.US,D,20060825,000000,31.6647,32.7156,31.6192,32.5791,2477047.3370568,0
+NSC.US,D,20060828,000000,32.5009,33.0165,32.3495,32.5247,3189723.4017706,0
+NSC.US,D,20060829,000000,32.4495,32.6028,31.8795,32.5009,2471840.0997088,0
+NSC.US,D,20060830,000000,32.6632,32.8107,31.9724,32.3168,2016983.420513,0
+NSC.US,D,20060831,000000,32.5157,32.9631,32.1803,32.8334,2824143.6094356,0
+NSC.US,D,20060901,000000,32.8849,32.972,32.3416,32.7404,2286773.4898317,0
+NSC.US,D,20060905,000000,32.6563,32.6632,31.9942,32.3119,5236767.9316628,0
+NSC.US,D,20060906,000000,32.3168,32.3168,31.7191,31.8577,5455409.2477092,0
+NSC.US,D,20060907,000000,31.734,31.9942,31.5044,31.9942,5307438.0144695,0
+NSC.US,D,20060908,000000,32.1101,32.2317,31.6479,31.7439,3659806.6775821,0
+NSC.US,D,20060911,000000,31.6964,32.1645,31.2312,31.9724,3076883.0838048,0
+NSC.US,D,20060912,000000,31.8795,32.7869,31.8795,32.7652,2289112.8561156,0
+NSC.US,D,20060913,000000,32.7652,33.9981,32.7404,33.5687,3898095.6388372,0
+NSC.US,D,20060914,000000,33.5756,34.4989,33.5627,33.6775,3013891.9834566,0
+NSC.US,D,20060915,000000,34.0635,34.0635,32.9403,33.0788,3472000.5333657,0
+NSC.US,D,20060918,000000,33.1946,34.7849,33.0788,34.4247,5392684.9260646,0
+NSC.US,D,20060919,000000,33.9635,33.9635,32.7156,33.2105,4680137.1980757,0
+NSC.US,D,20060920,000000,33.2193,33.6706,32.4495,32.6632,3992579.7630462,0
+NSC.US,D,20060921,000000,32.6632,32.8255,31.8102,31.9338,5299623.6216085,0
+NSC.US,D,20060922,000000,31.6964,32.2258,31.6964,32.0962,4659836.7534637,0
+NSC.US,D,20060925,000000,32.3554,32.4425,31.7715,32.303,5085668.1118075,0
+NSC.US,D,20060926,000000,32.4099,33.2491,32.3722,33.1481,4353341.3703091,0
+NSC.US,D,20060927,000000,33.0343,33.8388,32.9789,33.5489,5313426.3879461,0
+NSC.US,D,20060928,000000,33.0432,33.6181,33.0254,33.3896,3882608.32667,0
+NSC.US,D,20060929,000000,33.2679,33.9477,32.9927,33.8468,4399808.3594375,0
+NSC.US,D,20061002,000000,33.725,33.8388,32.8849,32.9848,4769416.1059874,0
+NSC.US,D,20061003,000000,33.057,33.6627,32.9927,33.5271,6052644.9126221,0
+NSC.US,D,20061004,000000,33.4678,34.9452,33.2906,34.9452,6769483.331428,0
+NSC.US,D,20061005,000000,34.9996,36.1426,34.7542,35.4766,6571531.5122698,0
+NSC.US,D,20061006,000000,35.4627,35.4687,34.6671,35.1163,3670344.4363763,0
+NSC.US,D,20061009,000000,35.2213,35.5983,34.8086,35.154,2034417.0045862,0
+NSC.US,D,20061010,000000,35.3678,35.5904,34.9076,35.253,3696241.1706127,0
+NSC.US,D,20061011,000000,35.1817,35.3152,34.6997,35.1233,4133528.8553327,0
+NSC.US,D,20061012,000000,35.3678,35.7151,35.2213,35.4627,3597463.3240106,0
+NSC.US,D,20061013,000000,35.5667,36.2297,35.2866,35.9773,3999483.6725284,0
+NSC.US,D,20061016,000000,35.8141,37.052,35.7062,36.8561,5992124.5468588,0
+NSC.US,D,20061017,000000,36.8561,36.8561,35.9219,36.6433,3282643.2326717,0
+NSC.US,D,20061018,000000,37.2667,38.1515,36.9769,37.3717,5452157.3769958,0
+NSC.US,D,20061019,000000,37.1104,37.4181,36.6522,37.2509,3258434.075841,0
+NSC.US,D,20061020,000000,37.8417,37.8506,36.8976,37.0342,5393197.2624386,0
+NSC.US,D,20061023,000000,36.7195,37.7962,36.5849,37.436,3396125.2342617,0
+NSC.US,D,20061024,000000,37.0342,37.535,36.7591,37.4993,3858271.8436398,0
+NSC.US,D,20061025,000000,38.4206,42.3136,38.4206,41.2854,13092697.428447,0
+NSC.US,D,20061026,000000,41.4775,41.4943,40.5947,41.1093,4809496.5746344,0
+NSC.US,D,20061027,000000,40.6541,41.3032,40.2999,40.9777,2905225.1353624,0
+NSC.US,D,20061030,000000,40.7233,41.1598,40.5947,40.9322,5163363.3671436,0
+NSC.US,D,20061031,000000,40.5156,41.0647,40.0554,40.3939,7334178.057648,0
+NSC.US,D,20061101,000000,40.3395,41.1529,40.0623,40.3849,6480820.6898768,0
+NSC.US,D,20061102,000000,40.2424,41.0321,40.0623,41.0232,4762387.9018818,0
+NSC.US,D,20061103,000000,41.0143,41.0321,39.5269,39.8248,6623851.4644721,0
+NSC.US,D,20061106,000000,40.1762,40.6066,39.8248,39.9485,4498581.1534127,0
+NSC.US,D,20061107,000000,39.9931,41.3834,39.9931,40.6155,4364274.2445318,0
+NSC.US,D,20061108,000000,40.5066,40.948,40.1474,40.5789,3742572.7493385,0
+NSC.US,D,20061109,000000,40.5066,40.7233,40.3067,40.4265,3614515.9400108,0
+NSC.US,D,20061110,000000,40.2009,40.4314,39.2855,40.4265,4274215.2110171,0
+NSC.US,D,20061113,000000,40.4482,40.563,40.184,40.478,2886221.1948289,0
+NSC.US,D,20061114,000000,40.4265,40.4562,37.3351,38.3414,10770785.949663,0
+NSC.US,D,20061115,000000,38.574,39.5577,38.574,38.9817,6719893.8188365,0
+NSC.US,D,20061116,000000,39.0262,39.6021,38.2652,39.3726,6008130.2585523,0
+NSC.US,D,20061117,000000,39.3726,39.5933,39.0628,39.2549,2847566.5775109,0
+NSC.US,D,20061120,000000,38.95,39.2469,38.7343,38.7343,2127213.5513895,0
+NSC.US,D,20061121,000000,38.767,39.1895,38.6938,38.7254,2733172.0714913,0
+NSC.US,D,20061122,000000,38.6938,38.6938,38.0861,38.4206,3247762.927695,0
+NSC.US,D,20061124,000000,38.1178,38.5245,38.1099,38.2415,624177.28240521,0
+NSC.US,D,20061127,000000,38.3256,38.4939,38.1337,38.279,2961055.6527786,0
+NSC.US,D,20061128,000000,38.0941,38.1009,36.5443,37.3133,6774560.2110005,0
+NSC.US,D,20061129,000000,37.6596,37.911,37.1579,37.3805,6983960.2723315,0
+NSC.US,D,20061130,000000,37.3133,38.3583,37.1974,37.8417,5780770.1294184,0
+NSC.US,D,20061201,000000,37.7031,38.0801,37.4033,37.6042,3459378.0606867,0
+NSC.US,D,20061204,000000,37.8664,38.7482,37.7269,38.5958,4201851.4876523,0
+NSC.US,D,20061205,000000,38.8195,39.6319,38.8115,39.5933,4260550.8866582,0
+NSC.US,D,20061206,000000,39.1965,39.3874,38.6442,38.9659,4483745.6301238,0
+NSC.US,D,20061207,000000,38.8778,39.336,38.5878,39.2469,3234487.6556124,0
+NSC.US,D,20061208,000000,39.1895,39.4052,38.8115,38.9184,2233678.4646533,0
+NSC.US,D,20061211,000000,38.9728,39.2697,38.6938,39.1519,2716515.5814449,0
+NSC.US,D,20061212,000000,38.9896,39.1677,38.3088,38.7175,3148198.8923375,0
+NSC.US,D,20061213,000000,38.7175,38.8481,38.1425,38.2722,4599187.04045,0
+NSC.US,D,20061214,000000,38.3414,39.9397,38.198,39.6269,5293766.6164329,0
+NSC.US,D,20061215,000000,39.6269,39.7852,39.1806,39.2855,4681047.6814545,0
+NSC.US,D,20061218,000000,39.423,39.4557,38.958,39.2311,2232115.1818708,0
+NSC.US,D,20061219,000000,38.8778,39.328,38.479,39.3043,2857068.5477776,0
+NSC.US,D,20061220,000000,38.8857,38.8927,37.7962,37.8664,4351784.1506791,0
+NSC.US,D,20061221,000000,38.0357,38.4661,37.8832,38.2059,2710654.5341678,0
+NSC.US,D,20061222,000000,38.2256,38.3414,37.3569,37.5963,2087390.7667175,0
+NSC.US,D,20061226,000000,37.4844,37.9436,37.4597,37.7863,1601691.8420139,0
+NSC.US,D,20061227,000000,38.0198,38.7343,37.6527,38.663,1833743.8405458,0
+NSC.US,D,20061228,000000,38.4721,38.9342,38.2326,38.8045,2255541.1815223,0
+NSC.US,D,20061229,000000,38.5799,39.0184,38.479,38.6442,2902099.580323,0
+NSC.US,D,20070103,000000,38.7749,39.1757,37.6042,37.8259,4271351.3820544,0
+NSC.US,D,20070104,000000,37.9862,38.003,36.8382,37.1974,5048451.4721231,0
+NSC.US,D,20070105,000000,37.6527,38.1267,37.3569,37.8041,5495104.7061817,0
+NSC.US,D,20070108,000000,37.6121,37.9188,37.2667,37.5884,3019744.9465305,0
+NSC.US,D,20070109,000000,37.6755,37.81,37.0926,37.3202,2322823.983213,0
+NSC.US,D,20070110,000000,36.9609,37.1252,36.4384,37.0263,2970034.1708919,0
+NSC.US,D,20070111,000000,37.2173,37.8338,37.0985,37.7566,3766650.5378681,0
+NSC.US,D,20070112,000000,37.8417,38.6502,37.8417,38.6502,2416267.2662676,0
+NSC.US,D,20070116,000000,38.5245,40.0554,38.5245,39.9693,5520610.3670912,0
+NSC.US,D,20070117,000000,39.9693,40.0247,38.7343,39.5022,4500662.8357214,0
+NSC.US,D,20070118,000000,40.1118,40.6937,39.431,40.3315,5166878.9849846,0
+NSC.US,D,20070119,000000,40.571,41.2222,40.1474,40.7075,4992355.1865286,0
+NSC.US,D,20070122,000000,40.7075,40.7075,39.6843,40.0396,3252318.3761649,0
+NSC.US,D,20070123,000000,39.8634,41.3676,39.239,41.2854,6026745.1468096,0
+NSC.US,D,20070124,000000,40.7165,40.7165,38.7016,39.5715,8751067.0369124,0
+NSC.US,D,20070125,000000,38.4206,38.7096,37.3637,37.5122,6683063.199852,0
+NSC.US,D,20070126,000000,37.4993,37.5122,36.7284,36.8818,10370456.210128,0
+NSC.US,D,20070129,000000,36.8818,37.1579,36.3049,36.5443,9338021.6164808,0
+NSC.US,D,20070130,000000,36.488,36.7818,36.4316,36.5265,5764110.6077958,0
+NSC.US,D,20070131,000000,36.3405,38.3583,36.1525,38.1515,10292759.944265,0
+NSC.US,D,20070201,000000,38.0723,39.0124,37.9941,38.6848,7129201.0659604,0
+NSC.US,D,20070202,000000,38.6938,39.4557,38.6126,39.0925,5906750.3090642,0
+NSC.US,D,20070205,000000,38.8401,39.0262,38.3088,38.4127,4172701.8721771,0
+NSC.US,D,20070206,000000,38.4038,38.5245,38.0941,38.3177,5471676.6854794,0
+NSC.US,D,20070207,000000,38.4939,39.1074,37.9941,38.1831,7214315.5987291,0
+NSC.US,D,20070208,000000,38.1515,38.2118,37.5388,37.6596,4331474.6113384,0
+NSC.US,D,20070209,000000,37.7635,38.3088,37.4271,37.6042,4989360.9997903,0
+NSC.US,D,20070212,000000,37.6596,37.8041,36.9975,37.2034,5011212.6008801,0
+NSC.US,D,20070213,000000,37.4597,38.8927,37.2836,38.7343,6380851.4338368,0
+NSC.US,D,20070214,000000,38.8045,40.3701,38.6848,40.1474,6648398.136784,0
+NSC.US,D,20070215,000000,40.377,40.478,39.1173,39.6021,8420759.6334065,0
+NSC.US,D,20070216,000000,39.5428,39.8793,38.8927,39.328,5708544.8480325,0
+NSC.US,D,20070220,000000,39.1895,39.6477,38.9095,39.5181,3546967.3701419,0
+NSC.US,D,20070221,000000,38.8045,40.2563,38.5403,39.9773,3625704.4771578,0
+NSC.US,D,20070222,000000,40.0307,40.4186,39.1173,39.336,5190562.6686111,0
+NSC.US,D,20070223,000000,39.1757,39.336,38.5878,39.1519,3276654.8591951,0
+NSC.US,D,20070226,000000,39.0698,39.0698,38.0861,38.191,4501200.4352303,0
+NSC.US,D,20070227,000000,37.6121,37.7793,35.8675,36.383,6146478.2584783,0
+NSC.US,D,20070228,000000,36.5365,36.9431,36.1228,36.4384,4628342.7190775,0
+NSC.US,D,20070301,000000,36.2515,36.4236,35.4291,36.1228,7808083.1404945,0
+NSC.US,D,20070302,000000,36.1228,36.5849,35.4291,35.6072,5130567.7760519,0
+NSC.US,D,20070305,000000,35.154,36.012,34.868,35.3747,4043581.9901365,0
+NSC.US,D,20070306,000000,35.8833,36.1297,35.6161,35.8081,4582530.5504036,0
+NSC.US,D,20070307,000000,35.8081,36.9917,35.5983,36.6344,5964669.582467,0
+NSC.US,D,20070308,000000,36.766,37.4271,36.6671,37.3202,4084332.4371189,0
+NSC.US,D,20070309,000000,37.6527,37.7793,36.766,37.2984,3574813.4078606,0
+NSC.US,D,20070312,000000,37.144,37.9822,37.0758,37.6596,3704833.6680261,0
+NSC.US,D,20070313,000000,37.3569,37.7199,36.6997,36.8887,6406229.7685468,0
+NSC.US,D,20070314,000000,36.8056,37.2104,35.3905,36.2515,8530860.4170328,0
+NSC.US,D,20070315,000000,36.2515,37.1579,36.1901,36.8224,6483957.3606955,0
+NSC.US,D,20070316,000000,36.8224,37.7962,35.9842,37.4766,8779178.8428094,0
+NSC.US,D,20070319,000000,37.4528,37.7863,36.9016,37.6675,6811522.1982859,0
+NSC.US,D,20070320,000000,37.6675,37.9506,37.6042,37.7507,3669949.3209478,0
+NSC.US,D,20070321,000000,37.7031,38.3731,37.5963,37.9584,7224862.4522518,0
+NSC.US,D,20070322,000000,37.9584,38.5245,37.6814,38.3088,5264208.7486991,0
+NSC.US,D,20070323,000000,38.3088,39.9931,38.0801,39.9327,8920123.8929943,0
+NSC.US,D,20070326,000000,39.6398,40.184,38.8401,38.9976,6465829.5456775,0
+NSC.US,D,20070327,000000,39.0044,39.0044,38.4127,38.7175,5195118.117081,0
+NSC.US,D,20070328,000000,38.7254,39.2143,38.4206,38.4503,5662858.9950326,0
+NSC.US,D,20070329,000000,39.0322,39.3112,38.1752,38.3672,6871255.3647685,0
+NSC.US,D,20070330,000000,38.5245,39.7586,38.4414,38.8778,6688530.1422261,0
+NSC.US,D,20070402,000000,38.8778,39.1677,38.6284,38.8551,5337108.0505219,0
+NSC.US,D,20070403,000000,39.0925,39.4795,38.8481,39.056,4848481.6337559,0
+NSC.US,D,20070404,000000,39.1895,39.4152,39.0995,39.2311,3796586.3420988,0
+NSC.US,D,20070405,000000,38.4127,39.5715,38.191,39.1757,7723831.5964112,0
+NSC.US,D,20070409,000000,40.3849,41.6595,40.3395,40.6403,9742117.5841552,0
+NSC.US,D,20070410,000000,40.193,41.1231,40.193,40.5234,6168592.59617,0
+NSC.US,D,20070411,000000,40.6066,40.7778,39.5577,39.8466,5165364.2074211,0
+NSC.US,D,20070412,000000,39.8793,41.9534,39.336,41.7693,10221087.420269,0
+NSC.US,D,20070413,000000,42.2632,42.2632,40.8253,41.4071,4980465.3447591,0
+NSC.US,D,20070416,000000,41.6832,42.1671,41.6248,42.1464,5959204.6611437,0
+NSC.US,D,20070417,000000,42.1088,42.1831,41.3171,41.5239,4964635.4644839,0
+NSC.US,D,20070418,000000,41.6754,43.0123,41.609,42.3236,6880531.9878726,0
+NSC.US,D,20070419,000000,42.6065,43.1607,41.7773,42.9609,6917730.4381,0
+NSC.US,D,20070420,000000,43.3349,43.5516,42.8985,43.0756,3826317.0096748,0
+NSC.US,D,20070423,000000,42.7362,43.128,42.5669,42.8203,3979048.828039,0
+NSC.US,D,20070424,000000,42.4601,43.2043,42.2047,42.7006,3956658.616915,0
+NSC.US,D,20070425,000000,42.7668,43.413,41.325,42.7362,6809209.1056623,0
+NSC.US,D,20070426,000000,42.7362,42.7362,40.8996,40.9401,7091660.047625,0
+NSC.US,D,20070427,000000,40.8768,41.6446,40.47,41.2004,6223067.9990348,0
+NSC.US,D,20070430,000000,41.2222,41.5922,40.9074,40.9174,6298228.8566863,0
+NSC.US,D,20070501,000000,41.1093,41.4151,40.4414,40.4562,12045572.827168,0
+NSC.US,D,20070502,000000,40.2859,40.7382,40.093,40.2177,5752019.6714733,0
+NSC.US,D,20070503,000000,40.5789,42.0999,40.5789,41.2776,4549862.2855114,0
+NSC.US,D,20070504,000000,41.4685,41.5536,40.9252,41.4299,2959984.4958624,0
+NSC.US,D,20070507,000000,41.4943,41.609,40.8332,40.9975,4090101.5265852,0
+NSC.US,D,20070508,000000,41.1093,42.2988,40.9619,41.9624,6536259.1234408,0
+NSC.US,D,20070509,000000,42.0682,42.3136,41.6516,42.085,3463874.8986839,0
+NSC.US,D,20070510,000000,42.085,42.3136,41.0797,41.4943,5384624.9755331,0
+NSC.US,D,20070511,000000,41.6446,42.4512,41.3171,42.4274,6127737.0545469,0
+NSC.US,D,20070514,000000,42.4512,42.6224,42.0276,42.1959,3376995.9885797,0
+NSC.US,D,20070515,000000,42.2632,43.2043,42.2453,42.9291,6040003.2399605,0
+NSC.US,D,20070516,000000,43.4684,43.6347,43.1449,43.6347,5982500.3030195,0
+NSC.US,D,20070517,000000,43.7515,45.1874,43.6753,44.8103,13378112.241386,0
+NSC.US,D,20070518,000000,44.843,44.843,43.991,44.6669,5306134.4367131,0
+NSC.US,D,20070521,000000,44.4789,44.7411,44.0276,44.182,4828387.3363239,0
+NSC.US,D,20070522,000000,44.0415,44.2284,43.4774,44.0197,4142299.205215,0
+NSC.US,D,20070523,000000,44.182,44.6322,43.9969,44.2968,4604646.9091463,0
+NSC.US,D,20070524,000000,44.843,44.9291,43.7377,44.0483,3363180.0854119,0
+NSC.US,D,20070525,000000,44.4789,44.8351,43.8702,43.9761,3118691.5508733,0
+NSC.US,D,20070529,000000,44.1177,44.3897,43.805,44.2809,3431504.7387824,0
+NSC.US,D,20070530,000000,44.2592,44.3175,43.7723,44.1533,4606819.5387404,0
+NSC.US,D,20070531,000000,44.1612,44.843,44.0355,44.4729,5652100.9417028,0
+NSC.US,D,20070601,000000,44.5669,45.4813,44.5669,45.0597,3654466.0508822,0
+NSC.US,D,20070604,000000,45.1171,45.2962,44.7955,45.0182,1885669.6878449,0
+NSC.US,D,20070605,000000,44.8737,45.2191,44.1612,44.5422,3006734.4321007,0
+NSC.US,D,20070606,000000,44.2592,44.267,42.9757,43.4348,3506901.0488503,0
+NSC.US,D,20070607,000000,42.8144,43.1607,41.5388,41.5833,7280924.3799829,0
+NSC.US,D,20070608,000000,41.7773,42.5225,41.6516,42.1761,4942179.5692094,0
+NSC.US,D,20070611,000000,41.9832,42.375,41.7605,41.8772,4550768.7267885,0
+NSC.US,D,20070612,000000,41.8772,41.8772,41.0401,41.0401,4979342.651048,0
+NSC.US,D,20070613,000000,41.2142,42.1464,40.948,41.993,4302330.0484902,0
+NSC.US,D,20070614,000000,41.993,42.9203,41.993,42.5729,3730599.0339614,0
+NSC.US,D,20070615,000000,42.8292,43.6041,42.7282,42.9371,5881112.2693282,0
+NSC.US,D,20070618,000000,42.9519,42.9984,42.2928,42.4452,1841809.8542295,0
+NSC.US,D,20070619,000000,41.8159,43.3211,41.8159,43.2102,3957034.5323611,0
+NSC.US,D,20070620,000000,43.2607,43.4438,42.2632,42.3612,2404033.8458647,0
+NSC.US,D,20070621,000000,42.3612,42.7282,41.6981,42.5017,2341823.8816449,0
+NSC.US,D,20070622,000000,42.0534,42.3364,41.2944,41.423,4152426.6906998,0
+NSC.US,D,20070625,000000,41.8525,41.8525,40.8332,40.9915,3531736.7314245,0
+NSC.US,D,20070626,000000,41.2538,41.4379,40.1118,40.1474,5638134.4702516,0
+NSC.US,D,20070627,000000,39.9931,40.662,39.3112,40.5324,5439402.5254903,0
+NSC.US,D,20070628,000000,39.8881,41.1667,39.5853,40.9074,3157703.8941803,0
+NSC.US,D,20070629,000000,41.231,41.3032,40.1474,40.3939,3111762.3782562,0
+NSC.US,D,20070702,000000,40.6867,41.4299,40.5947,41.1667,2955975.7416299,0
+NSC.US,D,20070703,000000,41.2538,41.8673,41.1598,41.6595,1607807.54169,0
+NSC.US,D,20070705,000000,41.8159,41.8228,40.8402,41.1093,2430712.7267549,0
+NSC.US,D,20070706,000000,40.948,41.6446,40.7313,41.5081,2394533.8966487,0
+NSC.US,D,20070709,000000,41.8861,42.4927,41.8011,42.2928,3873887.4925318,0
+NSC.US,D,20070710,000000,42.1831,42.2206,41.0865,41.1301,3242569.8377025,0
+NSC.US,D,20070711,000000,40.8402,42.2047,40.8016,41.9306,4837089.981005,0
+NSC.US,D,20070712,000000,42.1088,42.8985,41.9079,42.8668,5339709.1428824,0
+NSC.US,D,20070713,000000,42.2285,43.0271,41.8525,42.9153,3648355.4038332,0
+NSC.US,D,20070716,000000,43.128,43.898,42.5669,43.5348,3241255.1441666,0
+NSC.US,D,20070717,000000,43.9761,44.3987,43.4052,43.506,4511992.8464233,0
+NSC.US,D,20070718,000000,44.5669,45.2962,44.3987,44.6797,12161870.152502,0
+NSC.US,D,20070719,000000,45.326,45.9266,44.0276,44.4373,3889634.5097248,0
+NSC.US,D,20070720,000000,43.8446,44.65,43.1528,43.6753,2669270.4877643,0
+NSC.US,D,20070723,000000,44.0137,44.2968,43.6041,43.7564,2527672.6381757,0
+NSC.US,D,20070724,000000,42.6065,43.4438,41.9832,42.661,6217638.4461004,0
+NSC.US,D,20070725,000000,43.1082,43.7891,41.2222,41.8594,6738001.4233467,0
+NSC.US,D,20070726,000000,41.1845,41.8594,39.9931,40.6234,9767335.2453277,0
+NSC.US,D,20070727,000000,41.2063,41.2063,38.958,40.2177,11321619.299073,0
+NSC.US,D,20070730,000000,41.4151,41.8594,40.3849,41.3834,6415571.0652761,0
+NSC.US,D,20070731,000000,41.707,42.5442,41.2944,41.325,5907401.087417,0
+NSC.US,D,20070801,000000,40.5947,41.7248,40.3543,41.3468,9984486.03642,0
+NSC.US,D,20070802,000000,40.7541,41.9228,40.6323,41.3399,4772835.7239159,0
+NSC.US,D,20070803,000000,41.9228,41.9306,38.9976,39.0628,8939718.9908824,0
+NSC.US,D,20070806,000000,39.4468,39.709,38.3256,38.6442,8435151.536048,0
+NSC.US,D,20070807,000000,38.5403,39.0322,37.8338,38.5245,8622399.8702477,0
+NSC.US,D,20070808,000000,39.0866,39.7446,37.9348,38.5572,8041134.5486396,0
+NSC.US,D,20070809,000000,38.3345,38.4414,36.6908,37.5884,12782003.312285,0
+NSC.US,D,20070810,000000,36.5761,39.4953,36.5761,39.4152,10107340.661026,0
+NSC.US,D,20070813,000000,40.1396,40.3395,39.3874,39.7922,5489633.7217062,0
+NSC.US,D,20070814,000000,39.2627,39.8001,37.9188,38.5245,6690367.2773899,0
+NSC.US,D,20070815,000000,38.479,39.1895,37.4112,37.9348,7866025.6559813,0
+NSC.US,D,20070816,000000,37.6596,38.9431,35.6686,38.5245,10139625.936795,0
+NSC.US,D,20070817,000000,39.2855,40.3067,38.5334,39.1677,9852613.48321,0
+NSC.US,D,20070820,000000,38.5027,41.4943,38.479,40.3067,6902358.3258276,0
+NSC.US,D,20070821,000000,40.3701,41.0647,39.8713,40.0396,4451209.7440579,0
+NSC.US,D,20070822,000000,40.4314,40.8768,40.3067,40.6689,2735125.4170752,0
+NSC.US,D,20070823,000000,41.2617,41.3676,38.9095,39.1757,6356793.855815,0
+NSC.US,D,20070824,000000,39.3192,39.8971,39.0777,39.5933,3318170.2738997,0
+NSC.US,D,20070827,000000,39.6556,39.9169,38.574,39.1757,4115385.8824337,0
+NSC.US,D,20070828,000000,39.0124,39.1895,38.4365,38.5799,3790855.6525973,0
+NSC.US,D,20070829,000000,38.6284,39.7852,38.5661,39.6269,3419032.8343868,0
+NSC.US,D,20070830,000000,39.3994,39.7852,38.6442,38.7967,4454074.583546,0
+NSC.US,D,20070831,000000,39.3429,39.7634,38.8045,39.3508,3670861.8253774,0
+NSC.US,D,20070904,000000,39.1519,39.9485,38.6848,39.6021,3618545.9152765,0
+NSC.US,D,20070905,000000,39.2033,39.3805,38.3345,38.7412,4319246.2435625,0
+NSC.US,D,20070906,000000,38.7016,39.1895,38.198,38.7343,2375926.0820692,0
+NSC.US,D,20070907,000000,38.2484,38.3256,37.6596,38.1593,3573776.6088078,0
+NSC.US,D,20070910,000000,38.4583,38.5572,37.1896,37.7269,3139093.0480246,0
+NSC.US,D,20070911,000000,37.8338,38.5483,37.8041,38.4206,3460553.3017183,0
+NSC.US,D,20070912,000000,38.2652,39.1173,38.2059,38.8481,4094803.5012371,0
+NSC.US,D,20070913,000000,39.1895,40.093,38.7096,39.6269,4504959.5896907,0
+NSC.US,D,20070914,000000,39.1074,39.1965,38.5403,39.1173,4814448.1490582,0
+NSC.US,D,20070917,000000,38.8333,39.0322,38.3088,38.4275,2936328.0964215,0
+NSC.US,D,20070918,000000,38.6442,40.1762,38.379,40.1118,5851310.8649749,0
+NSC.US,D,20070919,000000,40.3395,40.6462,39.1895,39.5715,4190531.5822043,0
+NSC.US,D,20070920,000000,39.5715,39.7922,38.8629,39.3726,2966521.5846272,0
+NSC.US,D,20070921,000000,39.5339,39.8793,39.2143,39.3805,3666442.7978354,0
+NSC.US,D,20070924,000000,39.328,39.7516,38.67,38.8333,3625885.3612031,0
+NSC.US,D,20070925,000000,38.6502,39.6269,38.6126,39.5775,3463079.6151998,0
+NSC.US,D,20070926,000000,39.9565,40.4186,39.4795,39.904,3358130.4900251,0
+NSC.US,D,20070927,000000,40.2494,40.4621,39.7714,39.9565,2444769.1349661,0
+NSC.US,D,20070928,000000,39.9565,40.1672,39.6615,39.8881,2491408.9239366,0
+NSC.US,D,20071001,000000,39.8248,40.571,39.6932,40.093,3203123.9790019,0
+NSC.US,D,20071002,000000,40.0079,40.5324,39.8387,40,2700640.227527,0
+NSC.US,D,20071003,000000,39.7784,39.9267,38.7096,38.8629,4376771.4120622,0
+NSC.US,D,20071004,000000,39.2231,39.5269,38.7412,39.3112,2065658.4076241,0
+NSC.US,D,20071005,000000,39.5853,41.2538,39.3934,41.0321,4538928.4007633,0
+NSC.US,D,20071008,000000,40.9074,41.0054,40.4097,40.6867,2667058.4476799,0
+NSC.US,D,20071009,000000,40.6867,41.7773,40.3939,41.517,5611194.8738101,0
+NSC.US,D,20071010,000000,41.517,41.7773,40.5066,40.9549,2924107.8128487,0
+NSC.US,D,20071011,000000,41.0401,41.8772,40.1612,40.7471,6892729.0293614,0
+NSC.US,D,20071012,000000,40.9174,41.6248,40.7313,41.1845,4063024.4986903,0
+NSC.US,D,20071015,000000,41.2617,41.4299,40.4027,40.8402,3023264.6064731,0
+NSC.US,D,20071016,000000,40.8846,40.8846,39.7348,40.0712,3700039.7355636,0
+NSC.US,D,20071017,000000,40.7541,40.8906,40.0079,40.4482,2839890.6266286,0
+NSC.US,D,20071018,000000,40.0307,41.3102,40.0307,41.0054,3660282.6350421,0
+NSC.US,D,20071019,000000,40.8402,41.1756,39.8793,39.8881,4703175.1559764,0
+NSC.US,D,20071022,000000,39.6319,40.5947,39.5428,40.4621,3387580.2315419,0
+NSC.US,D,20071023,000000,40.948,41.9376,40.847,41.4943,5163884.7982462,0
+NSC.US,D,20071024,000000,40.8016,40.9915,39.328,40.2098,4826421.8644353,0
+NSC.US,D,20071025,000000,40.3395,40.3395,38.8045,39.5269,5124186.3081976,0
+NSC.US,D,20071026,000000,39.8545,39.8545,38.8401,39.3043,4265625.7451799,0
+NSC.US,D,20071029,000000,39.617,40.1326,39.423,39.8298,2629579.0713934,0
+NSC.US,D,20071030,000000,39.7268,40.1326,39.2231,39.3429,3006999.1897536,0
+NSC.US,D,20071031,000000,39.1173,39.8545,39.1074,39.6843,4253915.7769303,0
+NSC.US,D,20071101,000000,39.3934,39.5497,38.6195,38.6284,3723703.2086822,0
+NSC.US,D,20071102,000000,39.0995,39.1599,38.3414,39.0628,3374657.6328212,0
+NSC.US,D,20071105,000000,38.3177,39.3112,38.3177,39.0866,4036607.3438767,0
+NSC.US,D,20071106,000000,39.1173,39.3607,38.8629,39.3508,3157205.7051618,0
+NSC.US,D,20071107,000000,38.6354,39.2954,38.6354,38.7175,4823688.3932483,0
+NSC.US,D,20071108,000000,38.6195,39.1965,38.3731,39.142,4859608.5288539,0
+NSC.US,D,20071109,000000,38.4206,39.1757,38.4206,38.7828,4436896.662397,0
+NSC.US,D,20071112,000000,38.6354,39.0866,37.6814,37.8259,4853175.5242046,0
+NSC.US,D,20071113,000000,38.0643,38.7016,37.8259,38.6552,3329735.7370181,0
+NSC.US,D,20071114,000000,38.9728,39.1519,38.3672,38.3969,3164341.024959,0
+NSC.US,D,20071115,000000,38.3177,38.9976,38.198,38.5027,3751751.3514795,0
+NSC.US,D,20071116,000000,38.5027,38.9976,38.3177,38.7581,4876394.3661506,0
+NSC.US,D,20071119,000000,38.4365,39.0777,37.7437,38.0109,4322607.2510183,0
+NSC.US,D,20071120,000000,37.9941,38.7581,37.5706,38.0861,4778151.0874811,0
+NSC.US,D,20071121,000000,37.8417,37.9743,37.2509,37.3954,5575406.1065054,0
+NSC.US,D,20071123,000000,37.5636,38.198,37.5636,38.0723,1522217.0514614,0
+NSC.US,D,20071126,000000,38.0723,38.5245,37.6042,37.6042,3300895.342313,0
+NSC.US,D,20071127,000000,37.7269,38.5661,37.5963,38.4939,4309001.5371323,0
+NSC.US,D,20071128,000000,38.7096,39.5715,38.5661,39.4379,3214308.4740474,0
+NSC.US,D,20071129,000000,39.2311,39.2855,38.7482,39.0044,2841901.5721599,0
+NSC.US,D,20071130,000000,39.5497,39.7852,39.0262,39.3508,3993834.8355837,0
+NSC.US,D,20071203,000000,39.5577,39.9485,39.0044,39.5101,3061534.2136166,0
+NSC.US,D,20071204,000000,39.2954,39.904,39.0628,39.336,2606282.4189922,0
+NSC.US,D,20071205,000000,39.617,39.9565,39.4795,39.904,3580633.0235967,0
+NSC.US,D,20071206,000000,39.8881,40.8906,39.7634,40.7165,2721496.4611051,0
+NSC.US,D,20071207,000000,40.7075,41.4863,40.7075,40.9678,2634443.7406334,0
+NSC.US,D,20071210,000000,40.9975,41.2776,40.3067,40.5066,3334500.3642443,0
+NSC.US,D,20071211,000000,40.4918,40.9074,39.336,39.4874,3574826.5446907,0
+NSC.US,D,20071212,000000,40.4562,40.8104,38.5334,39.1252,5179842.0047209,0
+NSC.US,D,20071213,000000,39.0124,39.9397,38.8333,39.5775,2992176.8032948,0
+NSC.US,D,20071214,000000,39.1757,39.1895,38.8481,38.9095,2836286.0825532,0
+NSC.US,D,20071217,000000,38.8195,39.2231,38.4206,38.4661,3633510.7858157,0
+NSC.US,D,20071218,000000,38.8045,38.8401,38.191,38.4503,3535712.138319,0
+NSC.US,D,20071219,000000,37.7566,38.3345,36.9016,37.7199,5270557.8797408,0
+NSC.US,D,20071220,000000,37.9188,38.0109,37.3954,37.9941,4427943.4074184,0
+NSC.US,D,20071221,000000,38.5176,39.1806,38.2187,38.4127,6545565.0517813,0
+NSC.US,D,20071224,000000,38.4275,39.239,38.3583,39.1677,1318953.9108396,0
+NSC.US,D,20071226,000000,39.2627,39.336,38.9728,39.2469,1313405.1159088,0
+NSC.US,D,20071227,000000,39.1895,39.4636,39.0184,39.0698,1793654.2771701,0
+NSC.US,D,20071228,000000,39.4152,39.5181,38.9184,39.1895,1790599.4589082,0
+NSC.US,D,20071231,000000,38.9896,39.0698,38.6779,38.7581,1591620.9459512,0
+NSC.US,D,20080102,000000,38.0436,38.8551,37.7635,37.9654,4232101.56528,0
+NSC.US,D,20080103,000000,37.9506,38.1673,36.9174,37.4528,7400040.0606368,0
+NSC.US,D,20080104,000000,37.0837,37.2361,36.6908,36.7898,5115972.7578065,0
+NSC.US,D,20080107,000000,36.9431,37.1758,36.4592,37.0203,4752550.4371847,0
+NSC.US,D,20080108,000000,37.1352,37.2984,35.9377,35.9377,5055301.8237596,0
+NSC.US,D,20080109,000000,36.0516,36.774,35.7358,36.3257,6211404.5149534,0
+NSC.US,D,20080110,000000,36.0912,37.3717,35.8517,36.7195,4955150.673149,0
+NSC.US,D,20080111,000000,36.4592,36.5365,35.4983,35.6992,5249041.7730814,0
+NSC.US,D,20080114,000000,36.0516,36.4592,35.7151,36.3405,4114567.3568657,0
+NSC.US,D,20080115,000000,35.4845,35.9981,35.3994,35.5369,4905926.9707495,0
+NSC.US,D,20080116,000000,35.4449,35.9595,34.959,35.4983,6241245.3297971,0
+NSC.US,D,20080117,000000,35.5369,35.9377,34.4099,34.492,6090853.8882421,0
+NSC.US,D,20080118,000000,34.6997,35.1748,33.6706,33.9259,8137814.5445267,0
+NSC.US,D,20080122,000000,31.7795,34.8848,31.7795,34.6295,11726627.771177,0
+NSC.US,D,20080123,000000,34.8086,38.4414,34.1031,37.9654,17168244.357802,0
+NSC.US,D,20080124,000000,38.0643,39.4874,38.0643,38.9896,7534714.8007605,0
+NSC.US,D,20080125,000000,39.431,39.6101,38.5334,38.9896,5404044.2420029,0
+NSC.US,D,20080128,000000,39.0925,39.9841,38.3008,39.9565,6349886.9147565,0
+NSC.US,D,20080129,000000,39.9565,40.7233,39.5577,40.4988,5870877.6681519,0
+NSC.US,D,20080130,000000,40.5234,40.7778,39.5269,40.0247,7363255.9258204,0
+NSC.US,D,20080131,000000,39.4725,42.3364,39.056,41.7951,17608869.807894,0
+NSC.US,D,20080201,000000,41.8525,43.3745,41.7773,43.2507,12638331.864592,0
+NSC.US,D,20080204,000000,43.1904,43.1904,41.8772,41.993,6229856.7086223,0
+NSC.US,D,20080205,000000,41.1756,41.3755,40.1554,40.7016,7396580.0216925,0
+NSC.US,D,20080206,000000,40.8996,41.8228,40.7471,41.333,5146734.1612829,0
+NSC.US,D,20080207,000000,41.0232,41.8921,40.7016,41.3399,5610878.5793621,0
+NSC.US,D,20080208,000000,41.1845,42.1088,41.0232,41.8089,3712150.882394,0
+NSC.US,D,20080211,000000,41.8772,42.4076,41.0559,42.3998,4570915.5715409,0
+NSC.US,D,20080212,000000,42.6838,42.8985,41.1429,41.4943,5149453.4851144,0
+NSC.US,D,20080213,000000,41.9752,42.5086,41.6298,42.369,3321630.312844,0
+NSC.US,D,20080214,000000,42.5729,42.9064,41.4943,41.7693,4087544.897342,0
+NSC.US,D,20080215,000000,41.6832,41.8594,40.8768,41.4447,3184263.5330743,0
+NSC.US,D,20080219,000000,41.8435,42.1464,40.5482,40.8846,4674428.7401329,0
+NSC.US,D,20080220,000000,40.6017,40.9074,40.2009,40.8253,6943485.6987813,0
+NSC.US,D,20080221,000000,41.0469,41.4379,40.2859,40.377,3519972.1948037,0
+NSC.US,D,20080222,000000,40.4621,40.8996,40.0554,40.86,3208198.8375236,0
+NSC.US,D,20080225,000000,40.5552,41.6912,40.2949,41.6446,5610823.0004656,0
+NSC.US,D,20080226,000000,41.6981,42.7214,41.0797,42.5155,6442907.798197,0
+NSC.US,D,20080227,000000,42.5155,42.9064,41.9672,42.3294,4649413.1840389,0
+NSC.US,D,20080228,000000,42.3067,42.3067,41.5694,41.9376,2936881.8643366,0
+NSC.US,D,20080229,000000,41.333,41.517,40.4186,40.6403,4349426.5949382,0
+NSC.US,D,20080303,000000,40.5066,41.2222,40.3395,41.1667,3397058.9597245,0
+NSC.US,D,20080304,000000,40.8678,41.2696,40.3939,41.1429,4055345.5162318,0
+NSC.US,D,20080305,000000,41.1231,42.2632,40.8996,41.8159,3908646.5344614,0
+NSC.US,D,20080306,000000,41.7693,41.8435,40.1118,40.2266,5678219.9915257,0
+NSC.US,D,20080307,000000,40.0712,41.2142,39.719,39.9109,5406891.9025593,0
+NSC.US,D,20080310,000000,39.8634,40.5324,39.0777,39.2954,5627661.3850826,0
+NSC.US,D,20080311,000000,39.9485,40.7541,39.6269,40.7233,4535968.5718884,0
+NSC.US,D,20080312,000000,40.854,41.6368,40.4988,40.9074,4197233.3866081,0
+NSC.US,D,20080313,000000,40.2681,41.6248,40.1118,41.4863,4172492.6934208,0
+NSC.US,D,20080314,000000,41.6981,41.8594,40.1188,40.6689,5262501.971311,0
+NSC.US,D,20080317,000000,39.5775,41.1598,39.5577,40.6937,6666152.0574068,0
+NSC.US,D,20080318,000000,41.1301,43.7644,41.1301,43.7139,8201569.6020718,0
+NSC.US,D,20080319,000000,43.1607,43.7644,40.1396,40.2681,9068391.2101741,0
+NSC.US,D,20080320,000000,40.4482,41.1163,39.2954,40.7778,7107928.4959207,0
+NSC.US,D,20080324,000000,41.0232,42.1671,40.9975,41.7525,2393703.244776,0
+NSC.US,D,20080325,000000,41.8921,43.5912,41.3983,43.227,4501075.1300816,0
+NSC.US,D,20080326,000000,42.7827,42.9687,41.5616,41.8297,3861135.6726025,0
+NSC.US,D,20080327,000000,41.8435,42.2928,41.1231,41.6832,4064984.9179519,0
+NSC.US,D,20080328,000000,41.9672,42.1246,41.5319,41.6832,3173421.6061369,0
+NSC.US,D,20080331,000000,41.5922,41.9376,40.9915,41.7387,2972940.441921,0
+NSC.US,D,20080401,000000,42.1671,42.468,41.6832,42.3453,3696403.8652009,0
+NSC.US,D,20080402,000000,42.4769,43.3349,42.3236,43.0667,4219732.7344745,0
+NSC.US,D,20080403,000000,42.7214,44.0563,42.6382,43.6901,6321075.8252878,0
+NSC.US,D,20080404,000000,43.5417,44.3661,43.3428,43.6437,4117190.6807849,0
+NSC.US,D,20080407,000000,44.0483,44.6056,43.3745,43.8108,4199869.8473574,0
+NSC.US,D,20080408,000000,43.7802,43.9504,43.1993,43.6437,2855157.6442601,0
+NSC.US,D,20080409,000000,43.3665,43.6041,41.9,42.2137,5150255.8422761,0
+NSC.US,D,20080410,000000,42.1831,42.7758,41.7693,42.6065,3845657.4551639,0
+NSC.US,D,20080411,000000,42.1464,43.1993,42.0534,42.2543,3384323.3082014,0
+NSC.US,D,20080414,000000,42.3136,43.7208,42.092,43.1756,5397135.2798937,0
+NSC.US,D,20080415,000000,43.3141,44.3987,43.1993,44.2809,5237976.5200323,0
+NSC.US,D,20080416,000000,45.2497,46.4472,44.8271,46.1492,8329599.1272138,0
+NSC.US,D,20080417,000000,46.0434,46.4036,44.843,45.7386,5588049.8002178,0
+NSC.US,D,20080418,000000,46.4164,47.4476,46.1492,47.3605,5409967.9418544,0
+NSC.US,D,20080421,000000,47.1062,47.408,46.742,47.212,3658433.3735736,0
+NSC.US,D,20080422,000000,46.8618,47.5544,46.5629,46.9815,5060511.0821585,0
+NSC.US,D,20080423,000000,46.1048,46.1048,44.4511,45.1339,7011299.0263032,0
+NSC.US,D,20080424,000000,45.7861,46.3966,44.7114,46.0503,4529251.6096037,0
+NSC.US,D,20080425,000000,46.1849,46.4858,45.7534,46.1997,3925293.9297792,0
+NSC.US,D,20080428,000000,46.4472,46.554,45.9474,46.2571,3305740.8115706,0
+NSC.US,D,20080429,000000,46.2859,46.8687,45.794,46.0948,3570467.138147,0
+NSC.US,D,20080430,000000,46.0018,46.84,45.7118,45.7772,3982884.7824294,0
+NSC.US,D,20080501,000000,45.7208,46.846,45.3932,46.6499,4305035.2249662,0
+NSC.US,D,20080502,000000,46.8687,46.8687,45.6446,46.2502,3879391.8243453,0
+NSC.US,D,20080505,000000,46.0246,46.5402,45.5259,46.2502,3469304.4516183,0
+NSC.US,D,20080506,000000,45.696,48.1512,45.5259,47.8444,6318442.3961147,0
+NSC.US,D,20080507,000000,48.0552,48.0552,47.1824,47.3853,2132927.0619593,0
+NSC.US,D,20080508,000000,47.2457,47.9404,47.1062,47.8523,3351397.3593341,0
+NSC.US,D,20080509,000000,47.509,47.7553,47.0903,47.5614,2229036.1109996,0
+NSC.US,D,20080512,000000,47.7861,48.8013,47.0973,48.7004,3847442.0430072,0
+NSC.US,D,20080513,000000,48.7281,49.691,48.4451,49.499,5176696.2391738,0
+NSC.US,D,20080514,000000,49.6841,49.8523,48.9557,49.0131,4508360.0076369,0
+NSC.US,D,20080515,000000,48.8013,49.6049,48.4372,49.5544,3444243.4218816,0
+NSC.US,D,20080516,000000,49.5455,50.1214,49.0606,49.4158,4323033.6927339,0
+NSC.US,D,20080519,000000,49.5307,51.2822,49.0131,49.7524,7516941.6801553,0
+NSC.US,D,20080520,000000,49.6137,50.1214,49.0131,49.8731,6195828.2765517,0
+NSC.US,D,20080521,000000,49.9443,50.6964,48.8815,49.0131,5936937.7341176,0
+NSC.US,D,20080522,000000,49.1536,49.2922,48.4085,48.7915,3800600.1489582,0
+NSC.US,D,20080523,000000,48.6529,48.8895,47.9028,48.2076,3617527.3056808,0
+NSC.US,D,20080527,000000,48.2155,49.3278,48.2155,49.1052,3224506.6963095,0
+NSC.US,D,20080528,000000,49.1981,49.3278,48.5381,49.3209,7664019.608948,0
+NSC.US,D,20080529,000000,50.2056,52.0512,49.7524,51.3654,7055019.4074144,0
+NSC.US,D,20080530,000000,51.9265,52.0512,50.8755,51.7731,5045915.0533877,0
+NSC.US,D,20080602,000000,51.6108,51.7176,50.6479,51.306,4247912.2455728,0
+NSC.US,D,20080603,000000,51.5593,52.0363,49.9909,50.3293,6243820.1484975,0
+NSC.US,D,20080604,000000,50.55,50.7726,49.7602,49.9443,4939911.9502284,0
+NSC.US,D,20080605,000000,50.1284,51.4515,50.1284,51.4445,4004810.1518728,0
+NSC.US,D,20080606,000000,50.9122,51.0971,49.3159,49.3159,4742031.878373,0
+NSC.US,D,20080609,000000,49.7988,50.4015,49.3209,50.1214,4430850.688973,0
+NSC.US,D,20080610,000000,49.7602,50.1056,48.8895,49.6277,4837818.5698131,0
+NSC.US,D,20080611,000000,49.1754,49.3278,46.6678,46.7638,9362790.6043791,0
+NSC.US,D,20080612,000000,46.9241,48.2076,46.8756,47.5466,5071679.4087976,0
+NSC.US,D,20080613,000000,47.9602,49.3516,47.9602,48.7281,4129913.1954778,0
+NSC.US,D,20080616,000000,48.5015,49.4456,48.0305,48.9706,5817106.6014858,0
+NSC.US,D,20080617,000000,49.3159,49.3159,47.6228,47.7307,5057947.3792375,0
+NSC.US,D,20080618,000000,47.5139,48.1512,46.7331,47.6851,5151271.4202957,0
+NSC.US,D,20080619,000000,47.9532,49.8523,47.7019,49.691,4809483.4378044,0
+NSC.US,D,20080620,000000,49.407,49.4525,48.4016,48.9785,3678043.6293426,0
+NSC.US,D,20080623,000000,49.2843,49.3278,47.9334,48.1591,2942541.8170606,0
+NSC.US,D,20080624,000000,47.9334,49.0764,47.5386,48.1175,4077242.5909643,0
+NSC.US,D,20080625,000000,48.1047,48.9854,48.0305,48.3174,3086842.8220744,0
+NSC.US,D,20080626,000000,47.8612,48.3086,46.9895,47.0221,4682058.2068471,0
+NSC.US,D,20080627,000000,46.84,47.3695,46.4858,46.8994,6560992.7429503,0
+NSC.US,D,20080630,000000,46.8756,48.6836,46.6915,48.1512,5190567.7212381,0
+NSC.US,D,20080701,000000,47.692,47.692,45.7594,46.9538,6011867.1814541,0
+NSC.US,D,20080702,000000,47.3091,47.4565,44.3413,44.4303,5832307.9349669,0
+NSC.US,D,20080703,000000,44.4215,46.463,44.4215,45.2666,3696535.2335019,0
+NSC.US,D,20080707,000000,45.5397,46.2651,44.5006,45.226,5201320.7219408,0
+NSC.US,D,20080708,000000,45.3684,47.7702,45.2586,47.7019,5099008.0575154,0
+NSC.US,D,20080709,000000,47.7553,48.1769,46.0948,46.3729,3636094.6992446,0
+NSC.US,D,20080710,000000,47.5228,48.5015,47.3001,47.8761,5669573.9362665,0
+NSC.US,D,20080711,000000,47.4159,48.3086,46.2917,47.4704,4651903.1186063,0
+NSC.US,D,20080714,000000,48.1591,48.7915,46.5629,47.0468,4000766.0292516,0
+NSC.US,D,20080715,000000,46.5797,47.2685,45.3684,46.7638,6497371.074757,0
+NSC.US,D,20080716,000000,46.9162,48.9992,46.9162,48.9627,6164341.3158433,0
+NSC.US,D,20080717,000000,48.9131,49.5455,47.885,48.7796,3546583.3704927,0
+NSC.US,D,20080718,000000,48.6529,49.1052,47.7257,48.7281,3841148.490862,0
+NSC.US,D,20080721,000000,48.6529,49.1121,48.269,48.8221,2982253.4439394,0
+NSC.US,D,20080722,000000,48.7132,50.8063,48.3392,50.4767,6520391.8537261,0
+NSC.US,D,20080723,000000,51.8513,54.3084,51.403,53.7572,7054306.9870126,0
+NSC.US,D,20080724,000000,54.2836,55.9778,53.6315,53.7403,8147625.7355635,0
+NSC.US,D,20080725,000000,53.5771,54.0639,52.3638,53.871,4451455.3017283,0
+NSC.US,D,20080728,000000,54.3559,54.532,52.9873,53.0338,5444566.3102466,0
+NSC.US,D,20080729,000000,53.0932,55.8511,52.826,55.8511,6413077.0886071,0
+NSC.US,D,20080730,000000,56.0273,58.0342,55.5226,56.5815,7805876.1530371,0
+NSC.US,D,20080731,000000,56.1154,56.5815,55.0931,55.2604,5837776.8983917,0
+NSC.US,D,20080801,000000,55.3217,55.3554,53.4464,54.2628,4226866.0332209,0
+NSC.US,D,20080804,000000,54.3014,54.7853,52.9803,53.9046,5162665.0940973,0
+NSC.US,D,20080805,000000,55.1851,56.152,54.1778,56.0451,6388822.4581337,0
+NSC.US,D,20080806,000000,56.3381,56.4538,55.0595,55.8145,5248841.6890537,0
+NSC.US,D,20080807,000000,55.0842,55.8759,54.2342,54.5172,4541703.3034915,0
+NSC.US,D,20080808,000000,54.1223,56.5973,53.7839,56.5162,4654848.8001257,0
+NSC.US,D,20080811,000000,56.3578,57.2454,54.9704,55.5077,4759064.2838655,0
+NSC.US,D,20080812,000000,55.5453,55.5523,52.0541,52.818,8183777.2814841,0
+NSC.US,D,20080813,000000,52.5063,54.0719,51.018,53.7185,6171661.5617874,0
+NSC.US,D,20080814,000000,53.3781,55.3217,53.0645,54.1609,5427603.6310062,0
+NSC.US,D,20080815,000000,54.2193,54.532,53.6087,54.2342,5089114.0033963,0
+NSC.US,D,20080818,000000,54.3312,54.5459,53.0932,53.3633,3966877.0496851,0
+NSC.US,D,20080819,000000,52.8814,53.1852,52.0363,52.2203,4261656.4014377,0
+NSC.US,D,20080820,000000,52.4638,52.7953,51.7048,52.1649,4593014.751352,0
+NSC.US,D,20080821,000000,51.6256,53.7987,51.4821,53.4336,3574226.2926075,0
+NSC.US,D,20080822,000000,53.9046,54.7408,53.6889,54.5459,2650707.1363021,0
+NSC.US,D,20080825,000000,54.2768,54.4014,53.4029,53.7839,3218687.0805735,0
+NSC.US,D,20080826,000000,53.8482,54.2342,53.2238,54.1946,2897695.710662,0
+NSC.US,D,20080827,000000,54.1778,55.5077,53.9927,55.3069,2969547.0976527,0
+NSC.US,D,20080828,000000,55.5385,56.6963,55.4692,56.5765,3829638.6066402,0
+NSC.US,D,20080829,000000,56.3093,57.5493,56.3093,56.4974,5200537.5647616,0
+NSC.US,D,20080902,000000,55.6602,57.2454,53.5178,53.7681,8564689.7756012,0
+NSC.US,D,20080903,000000,53.5712,54.246,52.5825,53.1792,5333297.3592664,0
+NSC.US,D,20080904,000000,52.6954,52.6954,50.9745,51.1803,5527101.9822133,0
+NSC.US,D,20080905,000000,50.7201,51.1803,48.7717,51.0121,8352475.4010517,0
+NSC.US,D,20080908,000000,52.062,53.0189,51.0497,51.8701,6810048.8522635,0
+NSC.US,D,20080909,000000,52.0858,52.0858,47.6683,48.0711,10006491.237369,0
+NSC.US,D,20080910,000000,49.2535,51.1516,48.7865,50.3055,9053766.8866923,0
+NSC.US,D,20080911,000000,50.3837,53.0041,50.3837,52.6211,8030008.664067,0
+NSC.US,D,20080912,000000,52.2956,52.826,51.2892,52.2273,5737343.8111964,0
+NSC.US,D,20080915,000000,50.2293,52.0146,50.1422,50.6133,6935285.2852203,0
+NSC.US,D,20080916,000000,50.2125,52.8814,49.5969,52.8814,9299823.7566402,0
+NSC.US,D,20080917,000000,51.8789,52.9625,51.2348,51.8958,9572153.2762706,0
+NSC.US,D,20080918,000000,52.8329,54.5399,49.4376,53.111,8863130.2608512,0
+NSC.US,D,20080919,000000,55.3148,55.7542,51.4901,54.0639,6256050.5373243,0
+NSC.US,D,20080922,000000,53.5563,54.7082,51.2892,51.4593,4782085.0628345,0
+NSC.US,D,20080923,000000,51.7315,53.3179,50.7201,51.1744,6021489.4042426,0
+NSC.US,D,20080924,000000,51.4959,52.0214,50.3609,50.5964,3869240.0862512,0
+NSC.US,D,20080925,000000,51.2436,52.9962,50.92,52.1511,4593463.4246263,0
+NSC.US,D,20080926,000000,51.1605,53.9759,51.0735,53.7325,6626278.7464651,0
+NSC.US,D,20080929,000000,53.0111,53.4257,49.2457,50.3293,6022118.9615622,0
+NSC.US,D,20080930,000000,50.7667,51.9354,50.2125,50.8755,5194210.6652784,0
+NSC.US,D,20081001,000000,50.3451,51.1605,48.7915,49.9759,6220249.6437148,0
+NSC.US,D,20081002,000000,49.4762,49.4762,42.7668,43.519,13087466.949015,0
+NSC.US,D,20081003,000000,43.7059,46.5471,42.276,43.1607,8257366.7721501,0
+NSC.US,D,20081006,000000,42.0217,44.2809,39.1965,43.7723,8297430.0618654,0
+NSC.US,D,20081007,000000,44.7263,45.2111,41.7605,41.8861,7335864.6245283,0
+NSC.US,D,20081008,000000,40.2009,44.3502,39.2231,41.9624,9210309.3963122,0
+NSC.US,D,20081009,000000,42.2701,44.4303,39.9565,40.0811,7275807.0793948,0
+NSC.US,D,20081010,000000,37.3954,42.2632,34.6226,39.9931,11534437.967807,0
+NSC.US,D,20081013,000000,41.8921,44.4145,39.9565,44.4075,7059987.1502445,0
+NSC.US,D,20081014,000000,46.3343,46.6124,41.2004,42.5155,7454462.9161811,0
+NSC.US,D,20081015,000000,42.369,42.369,38.6284,38.6284,8747355.3771453,0
+NSC.US,D,20081016,000000,39.3726,40.8253,36.9847,40.7075,8682293.7102676,0
+NSC.US,D,20081017,000000,39.6477,42.9519,39.0628,40.3701,6635464.422284,0
+NSC.US,D,20081020,000000,40.8768,43.0063,40.3395,42.9203,5253652.8004479,0
+NSC.US,D,20081021,000000,42.4927,44.2028,41.2478,41.3893,5347370.9464093,0
+NSC.US,D,20081022,000000,41.993,43.3745,40.4265,41.9079,9567081.4493251,0
+NSC.US,D,20081023,000000,42.9519,43.3577,39.1599,41.9376,8382441.5210442,0
+NSC.US,D,20081024,000000,38.8045,42.2206,38.8045,40.8174,6685668.3343143,0
+NSC.US,D,20081027,000000,40.7541,43.0271,39.9633,40.2098,5925742.1232929,0
+NSC.US,D,20081028,000000,41.3676,44.1444,39.4052,44.0483,6123977.9000863,0
+NSC.US,D,20081029,000000,44.7025,48.0799,42.9519,44.4947,7494460.521746,0
+NSC.US,D,20081030,000000,45.9949,46.9973,43.3279,45.2111,6731153.0927609,0
+NSC.US,D,20081031,000000,45.2052,47.3179,44.1889,46.0572,5369389.2841888,0
+NSC.US,D,20081103,000000,46.6341,47.1972,44.6282,45.033,4573672.2848121,0
+NSC.US,D,20081104,000000,46.1048,47.7949,45.7248,46.7964,6313220.0008857,0
+NSC.US,D,20081105,000000,46.2087,47.1972,43.6129,43.8534,6543070.064587,0
+NSC.US,D,20081106,000000,42.845,44.2968,40.8906,41.325,7464637.8963593,0
+NSC.US,D,20081107,000000,41.6832,42.2849,40.1762,41.2776,5988417.9397187,0
+NSC.US,D,20081110,000000,42.1831,42.845,41.5536,42.276,5209537.3039081,0
+NSC.US,D,20081111,000000,42.1761,43.1686,40.2613,42.0534,5851181.5177246,0
+NSC.US,D,20081112,000000,41.3102,41.8159,38.95,39.239,6516460.9099487,0
+NSC.US,D,20081113,000000,39.5577,41.7951,36.488,41.5616,11780618.121852,0
+NSC.US,D,20081114,000000,40.7313,42.2632,39.5655,39.9397,6763244.347654,0
+NSC.US,D,20081117,000000,39.328,40.0396,37.6596,38.4661,5712268.6341042,0
+NSC.US,D,20081118,000000,38.5334,39.4152,37.3202,38.5077,5625450.3555236,0
+NSC.US,D,20081119,000000,38.4583,38.5661,34.6226,34.8304,8732775.5167808,0
+NSC.US,D,20081120,000000,34.4751,35.6834,31.827,33.2589,9578697.4387131,0
+NSC.US,D,20081121,000000,34.0545,35.1005,32.5643,35.1005,7240735.7851188,0
+NSC.US,D,20081124,000000,35.8081,37.6963,34.4395,36.7591,7601537.8133976,0
+NSC.US,D,20081125,000000,37.52,38.2256,36.1743,37.152,5345395.3692667,0
+NSC.US,D,20081126,000000,36.4741,38.4661,36.1564,38.0515,4985039.9932115,0
+NSC.US,D,20081128,000000,38.0436,38.6126,37.0441,38.0109,2369128.2777531,0
+NSC.US,D,20081201,000000,37.052,37.0659,34.8848,35.0283,5860956.3298473,0
+NSC.US,D,20081202,000000,35.6596,36.674,35.1975,36.5919,4864317.5771835,0
+NSC.US,D,20081203,000000,35.9377,36.481,34.2218,35.624,9222609.5113909,0
+NSC.US,D,20081204,000000,35.154,36.7442,34.6919,35.4152,5744617.5729724,0
+NSC.US,D,20081205,000000,34.9076,35.6596,33.4232,35.4539,6828561.6774561,0
+NSC.US,D,20081208,000000,36.481,38.1673,36.1159,37.5122,6240732.993423,0
+NSC.US,D,20081209,000000,37.1579,37.1579,35.3905,36.012,5088835.098388,0
+NSC.US,D,20081210,000000,36.4384,37.3351,35.9061,37.1816,5737769.2423866,0
+NSC.US,D,20081211,000000,36.7284,37.6299,35.0511,35.5063,4861650.8006724,0
+NSC.US,D,20081212,000000,34.6354,35.4291,33.1946,34.208,5279148.3561034,0
+NSC.US,D,20081215,000000,34.7701,35.3826,33.1303,33.825,4431217.5096906,0
+NSC.US,D,20081216,000000,34.0941,36.012,33.9635,35.5825,5440917.3030539,0
+NSC.US,D,20081217,000000,34.9996,37.8417,34.9996,36.8442,5265962.0102553,0
+NSC.US,D,20081218,000000,37.052,37.5122,34.8086,35.2698,5438486.9894846,0
+NSC.US,D,20081219,000000,35.0283,35.5221,34.0872,34.2376,6632318.6567368,0
+NSC.US,D,20081222,000000,33.9319,34.4989,33.5756,34.2931,4298326.3468846,0
+NSC.US,D,20081223,000000,34.4326,34.4682,33.4232,33.7696,3969484.2051981,0
+NSC.US,D,20081224,000000,33.8774,34.3089,33.439,33.5558,1146624.9735365,0
+NSC.US,D,20081226,000000,33.7389,34.1466,33.6339,34.0872,1335356.7590125,0
+NSC.US,D,20081229,000000,33.9536,34.2782,33.0165,33.8388,4285539.1585666,0
+NSC.US,D,20081230,000000,34.0051,35.0164,33.73,34.959,3858033.3596471,0
+NSC.US,D,20081231,000000,35.1085,36.6591,34.8502,36.1525,4521588.7955516,0
+NSC.US,D,20090102,000000,36.0436,37.9862,35.8012,37.7031,3936840.1929152,0
+NSC.US,D,20090105,000000,37.5388,37.911,36.774,37.2667,4498342.66942,0
+NSC.US,D,20090106,000000,36.9273,38.5245,36.9273,38.3414,4451746.3330414,0
+NSC.US,D,20090107,000000,38.0357,38.5403,36.3118,36.5592,3915962.7383039,0
+NSC.US,D,20090108,000000,36.3504,36.9699,35.5369,36.6057,2789341.1149141,0
+NSC.US,D,20090109,000000,36.6057,36.9609,35.246,35.7665,3853836.6476917,0
+NSC.US,D,20090112,000000,35.0362,35.0362,32.9235,33.2757,7202674.3462063,0
+NSC.US,D,20090113,000000,33.7181,34.1248,31.5202,32.3782,8865788.9531591,0
+NSC.US,D,20090114,000000,32.0259,32.2407,30.0062,30.3654,10862869.065539,0
+NSC.US,D,20090115,000000,30.2605,30.8404,28.4654,29.8102,11224478.503607,0
+NSC.US,D,20090116,000000,30.3031,30.5247,28.6,29.0522,8107686.7404715,0
+NSC.US,D,20090120,000000,28.69,29.2927,26.9523,27.1086,8509776.8152414,0
+NSC.US,D,20090121,000000,27.5074,28.2318,25.7025,27.1977,11911286.128795,0
+NSC.US,D,20090122,000000,26.8464,27.7855,26.3546,27.3313,9858617.0145675,0
+NSC.US,D,20090123,000000,26.6406,26.9009,25.7173,26.1636,6824791.4072162,0
+NSC.US,D,20090126,000000,26.2477,27.4154,26.125,27.1274,7148530.3956702,0
+NSC.US,D,20090127,000000,27.3679,29.4055,26.794,28.9266,11049668.726464,0
+NSC.US,D,20090128,000000,30.3486,31.2728,29.3224,30.6287,9936314.2909544,0
+NSC.US,D,20090129,000000,30.2675,30.3417,29.1383,29.357,4833681.4788557,0
+NSC.US,D,20090130,000000,29.4055,29.7746,28.7296,29.4767,6162265.696687,0
+NSC.US,D,20090202,000000,29.0522,29.366,28.4021,28.8533,5345193.2641882,0
+NSC.US,D,20090203,000000,29.077,29.4134,28.21,29.1215,7588693.0251322,0
+NSC.US,D,20090204,000000,29.1433,30.1843,28.9068,29.6836,5857369.9752289,0
+NSC.US,D,20090205,000000,29.6836,30.5752,28.8217,30.3565,5301907.4089958,0
+NSC.US,D,20090206,000000,30.3901,32.5335,30.2071,31.7112,8372609.108974,0
+NSC.US,D,20090209,000000,31.6014,31.9724,30.6287,31.6706,5405996.5770615,0
+NSC.US,D,20090210,000000,31.4569,31.6706,28.9988,29.5055,8704614.1951395,0
+NSC.US,D,20090211,000000,29.746,29.9666,28.7365,29.2135,4568899.5733827,0
+NSC.US,D,20090212,000000,28.7899,28.7899,27.168,28.2823,7963357.4407467,0
+NSC.US,D,20090213,000000,28.2466,29.5143,28.0449,28.9908,6640729.2595795,0
+NSC.US,D,20090217,000000,28.3931,28.8217,26.9919,27.4075,7340560.5360278,0
+NSC.US,D,20090218,000000,27.4154,28.0449,26.9849,27.3235,4490795.0552626,0
+NSC.US,D,20090219,000000,26.418,27.3165,26.0062,26.1567,5710411.2884326,0
+NSC.US,D,20090220,000000,25.9568,26.5703,25.4393,26.1033,8437604.0811759,0
+NSC.US,D,20090223,000000,26.323,26.6099,24.6654,24.7584,6627622.7452374,0
+NSC.US,D,20090224,000000,24.8574,26.0409,24.6961,25.7173,7316530.2421915,0
+NSC.US,D,20090225,000000,25.6252,25.6252,24.4744,25.0167,7487180.6968176,0
+NSC.US,D,20090226,000000,25.2443,25.4719,24.7247,24.8732,7421493.5147218,0
+NSC.US,D,20090227,000000,24.3259,24.987,23.6451,24.3715,7895371.3133827,0
+NSC.US,D,20090302,000000,23.6303,23.8806,22.6229,22.714,7561811.0286379,0
+NSC.US,D,20090303,000000,22.9851,23.1286,22.2023,22.3814,10566751.778167,0
+NSC.US,D,20090304,000000,22.6902,23.473,22.1221,23.0336,11553435.845188,0
+NSC.US,D,20090305,000000,22.3498,22.6902,20.6427,20.9406,12581231.116757,0
+NSC.US,D,20090306,000000,21.1296,22.0054,20.6289,21.0613,9095793.6272455,0
+NSC.US,D,20090309,000000,21.3889,21.477,20.5072,20.708,10349791.976374,0
+NSC.US,D,20090310,000000,21.1434,21.7758,21.0069,21.6778,12079403.196262,0
+NSC.US,D,20090311,000000,21.9598,22.1954,21.4611,21.8441,6336700.5689083,0
+NSC.US,D,20090312,000000,21.853,23.1533,21.3819,23.0048,9193403.3064938,0
+NSC.US,D,20090313,000000,23.1681,23.4818,22.2023,22.4963,6695258.2202901,0
+NSC.US,D,20090316,000000,23.0404,24.6407,22.8119,23.85,9803823.296204,0
+NSC.US,D,20090317,000000,23.756,24.2577,23.3858,24.2032,5454720.0693915,0
+NSC.US,D,20090318,000000,23.9965,24.4348,23.0564,24.0509,9532366.8705128,0
+NSC.US,D,20090319,000000,24.2735,24.7782,23.8203,24.1646,6271138.6919613,0
+NSC.US,D,20090320,000000,24.2883,24.5398,23.2968,23.4036,6829333.7188561,0
+NSC.US,D,20090323,000000,23.7263,25.6392,23.7263,25.6252,6771752.9714598,0
+NSC.US,D,20090324,000000,25.279,26.8939,24.6654,26.2883,10583719.510034,0
+NSC.US,D,20090325,000000,26.3546,26.6634,25.0415,25.7875,8929170.1163089,0
+NSC.US,D,20090326,000000,26.316,27.7371,26.1478,27.6143,9923687.7761737,0
+NSC.US,D,20090327,000000,27.2917,27.3235,26.5941,26.8019,7114057.3324268,0
+NSC.US,D,20090330,000000,26.1161,26.3318,25.0415,25.4551,6631241.4366683,0
+NSC.US,D,20090331,000000,26.024,26.5327,25.2126,25.933,7718213.0752283,0
+NSC.US,D,20090401,000000,25.6322,26.794,25.3522,26.5407,7799582.600892,0
+NSC.US,D,20090402,000000,27.0958,29.2303,27.0958,28.3526,9736475.8208882,0
+NSC.US,D,20090403,000000,28.4337,28.8533,28.2754,28.7741,5954641.1284707,0
+NSC.US,D,20090406,000000,28.5386,28.5386,27.1819,27.9617,6783058.7295523,0
+NSC.US,D,20090407,000000,27.5609,27.841,26.7614,27.0295,5070285.8942812,0
+NSC.US,D,20090408,000000,27.1008,28.0369,27.1008,27.8479,6351549.2290273,0
+NSC.US,D,20090409,000000,28.5604,29.0076,28.3041,28.6979,6002496.5794885,0
+NSC.US,D,20090413,000000,28.504,28.6742,27.6143,28.4249,6339617.9557168,0
+NSC.US,D,20090414,000000,28.0834,28.6465,27.7776,28.0092,4639272.5617241,0
+NSC.US,D,20090415,000000,28.5119,29.2581,27.9468,28.4417,8416629.6161269,0
+NSC.US,D,20090416,000000,28.5604,28.9434,28.0369,28.6,5328950.0790274,0
+NSC.US,D,20090417,000000,28.6465,29.5589,28.4803,29.0374,5200759.8803479,0
+NSC.US,D,20090420,000000,28.6316,28.8147,27.1176,27.3907,5493350.4341001,0
+NSC.US,D,20090421,000000,27.1977,28.9908,26.9681,28.7148,9369231.6932316,0
+NSC.US,D,20090422,000000,26.5466,30.2071,26.5466,28.8147,29578105.525853,0
+NSC.US,D,20090423,000000,28.9522,30.4732,28.5287,29.3362,13950181.781921,0
+NSC.US,D,20090424,000000,29.6499,29.9745,28.8067,29.0374,7569687.063548,0
+NSC.US,D,20090427,000000,28.4417,28.7296,27.2146,27.5995,9937681.5318105,0
+NSC.US,D,20090428,000000,27.2314,27.5243,26.3942,26.7158,8357022.7653184,0
+NSC.US,D,20090429,000000,27.0077,27.744,26.7316,27.2848,5318081.8784298,0
+NSC.US,D,20090430,000000,27.6074,28.1754,27.1472,27.4154,6986009.6178277,0
+NSC.US,D,20090501,000000,26.9849,27.931,26.3704,27.5074,7454099.1270397,0
+NSC.US,D,20090504,000000,27.7944,29.7894,27.7776,29.1294,10147273.592966,0
+NSC.US,D,20090505,000000,28.974,29.3876,28.0765,28.4021,5124450.0553251,0
+NSC.US,D,20090506,000000,28.7514,29.349,28.2022,28.9671,6982606.1683055,0
+NSC.US,D,20090507,000000,29.1492,29.357,28.0765,28.4535,8597866.334766,0
+NSC.US,D,20090508,000000,28.7365,29.5292,28.6238,29.2056,6983575.262157,0
+NSC.US,D,20090511,000000,28.8771,29.0226,27.9765,28.0023,6886788.1505782,0
+NSC.US,D,20090512,000000,28.4723,28.5208,27.6401,28.0527,9058599.2191197,0
+NSC.US,D,20090513,000000,27.6074,27.7776,26.7614,26.8642,7223242.5800474,0
+NSC.US,D,20090514,000000,26.601,27.5698,26.507,26.507,5366860.9496565,0
+NSC.US,D,20090515,000000,26.5159,27.3679,26.5159,26.9523,6433813.0696635,0
+NSC.US,D,20090518,000000,27.4075,27.9062,26.9771,27.8538,5604508.2272871,0
+NSC.US,D,20090519,000000,28.0369,28.3853,27.6233,27.7073,4259075.519585,0
+NSC.US,D,20090520,000000,27.9855,29.3876,27.8806,28.1754,5629726.8989851,0
+NSC.US,D,20090521,000000,27.7855,27.8736,26.0944,26.4556,8194761.6925018,0
+NSC.US,D,20090522,000000,26.4931,27.3393,26.4407,27.0542,4337384.1638344,0
+NSC.US,D,20090526,000000,27.1819,28.4021,26.6406,28.0161,6826441.5951824,0
+NSC.US,D,20090527,000000,28.0449,28.0983,26.699,26.8385,6012787.7700868,0
+NSC.US,D,20090528,000000,27.2997,27.3075,26.3872,27.1819,4297784.7052743,0
+NSC.US,D,20090529,000000,27.362,28.5852,27.2551,28.5852,6007610.8485004,0
+NSC.US,D,20090601,000000,28.8691,30.6643,28.504,30.3565,9356620.3363318,0
+NSC.US,D,20090602,000000,30.3189,31.4095,30.2338,30.8324,7629643.5561422,0
+NSC.US,D,20090603,000000,30.6355,30.8968,29.4698,29.9666,5650219.3434218,0
+NSC.US,D,20090604,000000,30.1269,31.1294,29.7518,31.0699,6953351.4581894,0
+NSC.US,D,20090605,000000,31.5044,32.1803,30.9601,31.2728,6651976.4071993,0
+NSC.US,D,20090608,000000,30.7197,31.8963,30.7097,31.4569,5672615.6176982,0
+NSC.US,D,20090609,000000,31.3877,32.1961,31.2976,31.6014,5313520.3668076,0
+NSC.US,D,20090610,000000,32.0338,32.0338,30.5425,31.1531,25770.418562317,0
+NSC.US,D,20090611,000000,31.1294,31.6806,31.0037,31.0789,3890027.6041026,0
+NSC.US,D,20090612,000000,31.0323,31.8102,30.7612,31.6806,4671270.848281,0
+NSC.US,D,20090615,000000,31.0037,31.4263,29.7142,30.1269,6498724.1682577,0
+NSC.US,D,20090616,000000,30.6563,30.8968,29.8261,29.8923,5478942.3630523,0
+NSC.US,D,20090617,000000,29.7894,30.0804,29.2135,29.4767,5468212.6044336,0
+NSC.US,D,20090618,000000,29.6578,29.6578,28.8375,29.2927,4297038.9375346,0
+NSC.US,D,20090619,000000,29.4767,29.8983,29.1581,29.5499,6509435.7374193,0
+NSC.US,D,20090622,000000,29.0076,29.1977,27.9142,27.9696,4734157.8645139,0
+NSC.US,D,20090623,000000,28.0675,28.3358,27.5995,28.0092,3858875.1272993,0
+NSC.US,D,20090624,000000,28.3853,29.266,28.1586,28.3526,6784000.5392182,0
+NSC.US,D,20090625,000000,28.1754,30.1338,28.1754,29.9517,5615580.554014,0
+NSC.US,D,20090626,000000,29.7816,30.3822,29.3966,30.11,5872409.6246472,0
+NSC.US,D,20090629,000000,29.8498,30.1932,29.1215,29.366,4824720.1396741,0
+NSC.US,D,20090630,000000,29.5143,29.7518,28.5534,28.9434,5295465.3096179,0
+NSC.US,D,20090701,000000,28.8305,30.1754,28.8305,29.3362,5141226.7978932,0
+NSC.US,D,20090702,000000,29.0156,29.1145,28.312,28.3526,4068418.683236,0
+NSC.US,D,20090706,000000,28.0765,28.6,27.8152,28.5386,4876042.7033139,0
+NSC.US,D,20090707,000000,28.4159,28.5386,27.455,27.5609,6347180.7277551,0
+NSC.US,D,20090708,000000,27.6401,28.0299,27.1086,27.7371,6593133.5135876,0
+NSC.US,D,20090709,000000,27.8806,28.3615,27.6935,27.841,3933057.7963706,0
+NSC.US,D,20090710,000000,27.7073,28.7365,27.3759,28.1586,2715817.3083986,0
+NSC.US,D,20090713,000000,28.0675,28.7365,27.4838,28.7296,4039207.4257119,0
+NSC.US,D,20090714,000000,29.1492,30.2883,29.1492,29.7964,6810864.3462553,0
+NSC.US,D,20090715,000000,30.1991,31.1294,30.0744,31.0037,5633832.6636553,0
+NSC.US,D,20090716,000000,30.9601,31.6568,30.6563,31.4441,4743537.561208,0
+NSC.US,D,20090717,000000,31.3193,32.017,31.0037,31.8033,4307312.9492011,0
+NSC.US,D,20090720,000000,31.8884,32.9997,31.6964,32.9235,5900044.4625588,0
+NSC.US,D,20090721,000000,33.0432,33.5915,32.6494,33.3253,6174141.3911009,0
+NSC.US,D,20090722,000000,33.2589,34.0793,32.6632,33.725,4954283.6423621,0
+NSC.US,D,20090723,000000,33.5915,34.9996,33.5113,34.8502,6296129.9954459,0
+NSC.US,D,20090724,000000,34.5919,34.9522,33.8468,34.4514,3470415.0190247,0
+NSC.US,D,20090727,000000,34.7542,34.8086,34.0139,34.6671,3756160.2737674,0
+NSC.US,D,20090728,000000,34.1892,34.6919,33.2589,33.5271,7187414.4022525,0
+NSC.US,D,20090729,000000,32.5079,32.9789,31.9724,32.8849,6738214.6442045,0
+NSC.US,D,20090730,000000,33.1946,33.73,32.9007,32.9997,4879375.4160588,0
+NSC.US,D,20090731,000000,33.0254,33.6003,32.7869,33.2342,4842551.8707521,0
+NSC.US,D,20090803,000000,33.6003,34.3475,33.4678,34.0872,5285005.361279,0
+NSC.US,D,20090804,000000,33.825,34.4099,33.6181,34.1466,4025803.8169043,0
+NSC.US,D,20090805,000000,34.1892,34.1892,33.057,33.3806,3027889.781195,0
+NSC.US,D,20090806,000000,33.451,33.6627,32.9997,33.1392,2807730.6560088,0
+NSC.US,D,20090807,000000,33.6339,36.108,33.5558,35.633,7515815.9548679,0
+NSC.US,D,20090810,000000,35.5369,35.5369,34.4751,34.7077,3822729.644531,0
+NSC.US,D,20090811,000000,34.3911,35.9377,34.11,35.6834,5699958.4137715,0
+NSC.US,D,20090812,000000,35.6834,36.4316,35.3519,35.9981,6051289.7980706,0
+NSC.US,D,20090813,000000,36.1653,37.3805,35.6686,37.3351,6588561.8967114,0
+NSC.US,D,20090814,000000,37.2667,37.2667,35.9892,36.3197,4182081.5688713,0
+NSC.US,D,20090817,000000,35.6834,35.72,34.6454,34.8304,4132167.6776287,0
+NSC.US,D,20090818,000000,34.9155,35.4895,34.8304,35.4291,3484738.2059396,0
+NSC.US,D,20090819,000000,35.0362,35.5825,34.579,35.0937,3966621.3867607,0
+NSC.US,D,20090820,000000,35.1975,35.8981,34.8462,35.6992,5494443.822575,0
+NSC.US,D,20090821,000000,35.8773,36.774,35.5726,36.5265,3657285.4167276,0
+NSC.US,D,20090824,000000,36.5977,36.8818,35.7665,36.1228,3423148.7043109,0
+NSC.US,D,20090825,000000,36.4384,36.8502,35.9308,36.012,3167908.1795949,0
+NSC.US,D,20090826,000000,35.8981,36.2752,35.3678,35.5063,3947292.0570509,0
+NSC.US,D,20090827,000000,35.5221,35.9595,34.6137,35.729,3644472.9652748,0
+NSC.US,D,20090828,000000,36.0584,36.3257,35.4983,36.0436,3556143.9512321,0
+NSC.US,D,20090831,000000,35.4222,35.8081,35.0768,35.246,3088987.1569576,0
+NSC.US,D,20090901,000000,35.0768,35.9595,34.675,34.8462,3702547.859588,0
+NSC.US,D,20090902,000000,34.7701,34.7779,33.9913,34.1832,3716035.3420031,0
+NSC.US,D,20090903,000000,34.492,36.0832,34.3475,35.9773,5682001.3775448,0
+NSC.US,D,20090904,000000,35.914,37.0342,35.6755,36.8502,4348968.8269353,0
+NSC.US,D,20090908,000000,37.144,37.3954,36.4078,36.5038,4252820.3674047,0
+NSC.US,D,20090909,000000,36.3405,37.8506,36.3405,37.1816,5694996.7340937,0
+NSC.US,D,20090910,000000,37.244,38.0357,36.8887,37.8259,3977001.5035936,0
+NSC.US,D,20090911,000000,38.0198,38.4939,36.9769,37.4033,5929895.3826565,0
+NSC.US,D,20090914,000000,37.1758,37.903,36.8818,37.6755,2896658.9116092,0
+NSC.US,D,20090915,000000,37.911,37.911,37.0579,37.4766,4397233.5407371,0
+NSC.US,D,20090916,000000,37.81,38.0277,36.0198,36.488,7229464.3848897,0
+NSC.US,D,20090917,000000,36.4384,36.6522,35.6458,35.8358,5076862.3935363,0
+NSC.US,D,20090918,000000,36.0912,36.1564,35.4291,35.6072,4358401.0709499,0
+NSC.US,D,20090921,000000,35.1748,35.6458,35.0164,35.2796,3410605.0526124,0
+NSC.US,D,20090922,000000,35.6518,36.2089,35.5152,35.7062,3250115.4308091,0
+NSC.US,D,20090923,000000,36.1228,36.1228,35.1085,35.1599,3144872.242745,0
+NSC.US,D,20090924,000000,35.2796,35.4845,34.4989,34.6137,3326091.7824524,0
+NSC.US,D,20090925,000000,34.4326,34.5494,33.2342,33.7765,5022322.3170464,0
+NSC.US,D,20090928,000000,33.9773,34.5068,33.6855,34.1614,2439607.3712606,0
+NSC.US,D,20090929,000000,34.2466,34.2871,33.6093,33.6943,3329397.2110116,0
+NSC.US,D,20090930,000000,33.7606,33.9536,32.8641,33.1224,5781311.7710288,0
+NSC.US,D,20091001,000000,32.7156,33.9536,32.7156,33.5192,7965534.1124424,0
+NSC.US,D,20091002,000000,33.156,33.6093,32.8166,33.2431,4910369.2403755,0
+NSC.US,D,20091005,000000,33.4598,33.9319,32.9848,33.8626,3258030.8762094,0
+NSC.US,D,20091006,000000,34.0299,34.5326,33.816,34.0872,4615837.4673441,0
+NSC.US,D,20091007,000000,34.1535,34.4989,33.816,34.1248,3212771.4649252,0
+NSC.US,D,20091008,000000,34.6058,35.345,34.3623,35.2213,6098731.9442028,0
+NSC.US,D,20091009,000000,35.2134,35.5429,34.8938,35.4687,3066227.0935398,0
+NSC.US,D,20091012,000000,35.6072,36.0288,34.8848,35.3064,3144064.8329563,0
+NSC.US,D,20091013,000000,35.2994,35.2994,34.7315,35.1005,4457811.5064478,0
+NSC.US,D,20091014,000000,35.6161,37.152,35.6161,37.0985,8597671.3033652,0
+NSC.US,D,20091015,000000,36.9975,37.4112,36.7284,37.3637,5826223.561578,0
+NSC.US,D,20091016,000000,36.9917,37.9506,36.7591,37.7635,5377707.9292207,0
+NSC.US,D,20091019,000000,37.8832,38.574,37.527,38.1752,4880826.5305226,0
+NSC.US,D,20091020,000000,38.2722,38.2722,37.5636,38.0515,3939486.7589184,0
+NSC.US,D,20091021,000000,37.9188,38.4939,37.3133,37.3569,4019806.3486991,0
+NSC.US,D,20091022,000000,37.1252,37.5388,36.5849,37.3805,5210306.3137319,0
+NSC.US,D,20091023,000000,36.9769,36.9769,35.3519,36.0198,7845748.4534533,0
+NSC.US,D,20091026,000000,36.0436,36.8056,35.7507,36.0584,5309222.6023128,0
+NSC.US,D,20091027,000000,36.0288,36.5038,35.3519,35.3826,7909952.1842727,0
+NSC.US,D,20091028,000000,36.383,38.2256,35.4895,35.5369,11979761.350449,0
+NSC.US,D,20091029,000000,35.8141,36.5919,35.5369,36.2159,4714234.3458732,0
+NSC.US,D,20091030,000000,35.9892,36.4008,35.5369,35.8209,6491192.7225066,0
+NSC.US,D,20091102,000000,35.8595,36.7442,35.2994,35.8279,4501702.6663504,0
+NSC.US,D,20091103,000000,38.1673,38.4206,36.5365,37.7635,16893092.44075,0
+NSC.US,D,20091104,000000,37.9862,38.7096,37.7962,38.3088,10893813.374112,0
+NSC.US,D,20091105,000000,38.6195,39.2627,38.3414,39.1895,4993276.7856866,0
+NSC.US,D,20091106,000000,39.1341,40.2949,38.8481,40.0079,7212341.032112,0
+NSC.US,D,20091109,000000,40.3939,40.4621,39.6675,39.9169,9152647.8068844,0
+NSC.US,D,20091110,000000,39.6675,40.2494,39.5775,39.8001,4026477.8373412,0
+NSC.US,D,20091111,000000,39.8248,40.3543,39.6843,39.9267,4744482.4024502,0
+NSC.US,D,20091112,000000,40.2563,40.6017,39.2549,39.3874,7095639.4966211,0
+NSC.US,D,20091113,000000,39.6843,39.8248,39.3934,39.7011,5704835.2093162,0
+NSC.US,D,20091116,000000,39.904,39.9565,39.5101,39.6932,8241512.6392654,0
+NSC.US,D,20091117,000000,39.4795,39.7348,39.2231,39.709,6769645.0154908,0
+NSC.US,D,20091118,000000,39.7268,39.8971,39.2549,39.6615,3645064.1226294,0
+NSC.US,D,20091119,000000,39.328,39.3805,38.7343,39.1252,3851883.3021078,0
+NSC.US,D,20091120,000000,38.8629,39.6101,38.8551,39.4953,4483058.4728568,0
+NSC.US,D,20091123,000000,39.8298,40.2613,39.8248,39.9693,3259023.2121449,0
+NSC.US,D,20091124,000000,39.8971,39.9693,39.3874,39.5655,3405189.6470335,0
+NSC.US,D,20091125,000000,39.5775,39.8881,39.4557,39.8298,2461932.9087595,0
+NSC.US,D,20091127,000000,39.1252,39.6021,38.6502,39.336,1908870.3403338,0
+NSC.US,D,20091130,000000,39.423,39.6744,39.0044,39.4953,2905591.9560798,0
+NSC.US,D,20091201,000000,39.6932,40.4621,39.6932,40.2266,2259227.5781546,0
+NSC.US,D,20091202,000000,40.2999,40.3543,39.8793,40.1256,1723815.8567615,0
+NSC.US,D,20091203,000000,40.1118,40.1762,39.4725,39.5577,2366085.585796,0
+NSC.US,D,20091204,000000,39.9565,40.7165,39.9565,40.6017,3197523.6472761,0
+NSC.US,D,20091207,000000,40.4918,40.6789,40.1554,40.2098,2657241.1934907,0
+NSC.US,D,20091208,000000,39.9841,40,39.1965,39.4152,3478941.8322876,0
+NSC.US,D,20091209,000000,39.5775,39.5775,38.9184,39.3934,2158660.0910821,0
+NSC.US,D,20091210,000000,39.7516,40.2613,39.5775,40.1396,2425134.6265877,0
+NSC.US,D,20091211,000000,40.1762,40.3701,39.9693,40.1256,2221817.9281201,0
+NSC.US,D,20091214,000000,40.2098,40.86,40.2098,40.7837,2319156.7865633,0
+NSC.US,D,20091215,000000,40.8332,40.8332,40.3483,40.5552,2136451.7745287,0
+NSC.US,D,20091216,000000,40.6541,40.8174,40.4839,40.6155,2132090.3469342,0
+NSC.US,D,20091217,000000,40.2009,40.3939,39.9327,40,2180720.8709281,0
+NSC.US,D,20091218,000000,40.2761,40.3483,39.7922,39.9841,2946741.5605923,0
+NSC.US,D,20091221,000000,40.1474,40.9322,40.1396,40.7837,2078360.7118092,0
+NSC.US,D,20091222,000000,41.0321,41.1667,40.563,40.7313,2287374.7524403,0
+NSC.US,D,20091223,000000,40.7313,41.4447,40.6066,41.3547,1554886.3268791,0
+NSC.US,D,20091224,000000,41.3102,41.9148,41.3102,41.6754,773568.30382157,0
+NSC.US,D,20091228,000000,41.6832,41.8228,40.9322,41.1756,1040714.8387132,0
+NSC.US,D,20091229,000000,41.3171,41.4863,40.948,40.9549,1329425.9854833,0
+NSC.US,D,20091230,000000,40.8768,41.1093,40.7837,40.9074,1293289.5974436,0
+NSC.US,D,20091231,000000,40.8678,40.9549,40.2494,40.2761,1516015.4571269,0
+NSC.US,D,20100104,000000,40.5947,40.5947,39.9841,40.4097,2452497.6331688,0
+NSC.US,D,20100105,000000,40.3849,41.2004,40.3395,41.0321,2347559.6237733,0
+NSC.US,D,20100106,000000,40.8253,41.4597,40.7313,40.9174,2753826.1999909,0
+NSC.US,D,20100107,000000,40.7313,40.7471,40.0396,40.377,4114460.2411741,0
+NSC.US,D,20100108,000000,40.2949,42.0771,40.2949,41.7693,3959491.1195905,0
+NSC.US,D,20100111,000000,42.0534,42.0534,41.2854,41.6674,1890266.5678559,0
+NSC.US,D,20100112,000000,41.3676,41.7466,41.1667,41.5081,3209564.0573291,0
+NSC.US,D,20100113,000000,41.517,41.6595,40.9619,41.4943,1948927.5668968,0
+NSC.US,D,20100114,000000,41.3032,41.4597,40.5403,40.8402,3484105.6170438,0
+NSC.US,D,20100115,000000,40.9975,40.9975,40.193,40.5552,3651663.8639686,0
+NSC.US,D,20100119,000000,40.6462,40.8402,40.3167,40.7619,2315521.926726,0
+NSC.US,D,20100120,000000,39.9633,40.0178,39.1074,39.7634,4053713.5177228,0
+NSC.US,D,20100121,000000,39.6477,40.3395,38.7096,38.7254,4831712.9753909,0
+NSC.US,D,20100122,000000,38.7254,39.1074,38.0723,38.1515,3550629.5141647,0
+NSC.US,D,20100125,000000,38.574,38.67,38.0357,38.3177,2083460.8334657,0
+NSC.US,D,20100126,000000,38.198,38.8045,37.9436,38.2256,3202813.7477064,0
+NSC.US,D,20100127,000000,38.0801,38.9342,37.7962,38.7482,3927142.1807223,0
+NSC.US,D,20100128,000000,38.0565,38.3731,36.7354,36.9511,5887870.6631541,0
+NSC.US,D,20100129,000000,36.8818,37.2984,36.1,36.1564,3952939.8834702,0
+NSC.US,D,20100201,000000,36.3257,37.2667,36.3257,36.9431,2992472.8872348,0
+NSC.US,D,20100202,000000,37.2034,38.0643,36.9174,37.6527,3731818.7381103,0
+NSC.US,D,20100203,000000,37.3351,37.8417,37.0758,37.2272,2226271.3135254,0
+NSC.US,D,20100204,000000,36.8887,36.9975,35.9377,35.9842,3812424.3065772,0
+NSC.US,D,20100205,000000,35.9061,36.3326,35.4845,36.1901,3919298.4826249,0
+NSC.US,D,20100208,000000,36.1228,36.5761,35.5369,35.5825,4070641.8390998,0
+NSC.US,D,20100209,000000,36.3197,36.6908,36.0584,36.2227,2470768.9427926,0
+NSC.US,D,20100210,000000,36.1901,36.4078,35.5825,36.108,3112140.314753,0
+NSC.US,D,20100211,000000,35.9981,37.5884,35.9308,37.3261,4568234.6476744,0
+NSC.US,D,20100212,000000,36.9609,37.3043,36.6908,37.2509,3148177.6713042,0
+NSC.US,D,20100216,000000,37.4766,38.3583,37.1896,38.3345,3269265.8975244,0
+NSC.US,D,20100217,000000,38.3583,38.4206,37.5636,37.8506,2930841.954065,0
+NSC.US,D,20100218,000000,37.9506,38.6848,37.818,38.6126,3505488.3343515,0
+NSC.US,D,20100219,000000,38.3969,39.4152,38.3969,39.1965,4282630.8664867,0
+NSC.US,D,20100222,000000,39.3726,39.4725,39.049,39.2954,2167441.5567438,0
+NSC.US,D,20100223,000000,39.1965,39.328,38.5572,38.9431,2599485.6252015,0
+NSC.US,D,20100224,000000,39.056,39.3112,38.8401,39.2697,2232270.8027813,0
+NSC.US,D,20100225,000000,38.9342,39.7586,38.4869,39.6843,3335685.7105298,0
+NSC.US,D,20100226,000000,39.6675,39.7516,39.2143,39.5181,3352690.8318367,0
+NSC.US,D,20100301,000000,40.3939,40.7699,40.1118,40.4482,3786878.224652,0
+NSC.US,D,20100302,000000,40.7382,40.8016,40.3245,40.4988,1848072.0800875,0
+NSC.US,D,20100303,000000,40.5156,40.7233,40.0623,40.1256,2356866.5626392,0
+NSC.US,D,20100304,000000,39.9773,40.5552,39.9565,40.3167,3397477.317237,0
+NSC.US,D,20100305,000000,40.563,40.8402,40.4186,40.7016,3452139.6672994,0
+NSC.US,D,20100308,000000,40.8104,41.0143,40.3849,40.7016,2393662.8237603,0
+NSC.US,D,20100309,000000,40.6867,41.5239,40.6403,41.2944,3083599.0355641,0
+NSC.US,D,20100310,000000,41.4943,41.8228,40.9678,41.3893,2576276.8885095,0
+NSC.US,D,20100311,000000,41.4517,41.9148,41.3893,41.7693,2437402.404854,0
+NSC.US,D,20100312,000000,42.0999,42.0999,41.4775,41.8357,1652160.511697,0
+NSC.US,D,20100315,000000,41.7605,42.0138,41.4863,41.9228,1662841.7650969,0
+NSC.US,D,20100316,000000,42.0366,42.4205,41.8921,42.3612,2788131.5160192,0
+NSC.US,D,20100317,000000,42.4205,42.6838,42.2543,42.4769,2268219.233098,0
+NSC.US,D,20100318,000000,42.2849,43.043,42.2453,42.7827,2926759.4314788,0
+NSC.US,D,20100319,000000,42.8074,43.1607,42.2701,42.5155,4132994.2874,0
+NSC.US,D,20100322,000000,42.2849,42.8074,41.9148,42.5669,3659022.5098775,0
+NSC.US,D,20100323,000000,42.7006,42.8886,41.8435,42.4452,3818017.5646252,0
+NSC.US,D,20100324,000000,42.2928,42.2928,41.6002,42,3700446.9772967,0
+NSC.US,D,20100325,000000,42.092,42.8747,41.9534,42.0276,3758066.1246579,0
+NSC.US,D,20100326,000000,42.276,42.3067,41.609,42.1305,2484613.1406713,0
+NSC.US,D,20100329,000000,42.3908,42.9757,42.2285,42.8827,2320852.448172,0
+NSC.US,D,20100330,000000,42.845,43.413,42.7995,43.1815,3977648.2398449,0
+NSC.US,D,20100331,000000,43.0271,43.1004,42.5729,42.944,2527617.0592791,0
+NSC.US,D,20100401,000000,43.2191,43.798,43.2191,43.7891,3713958.7123214,0
+NSC.US,D,20100405,000000,43.9188,44.4215,43.4774,44.2284,3378549.1661081,0
+NSC.US,D,20100406,000000,44.0355,44.3897,43.8831,44.2522,3265516.8483178,0
+NSC.US,D,20100407,000000,44.1444,44.4947,43.7208,44.3175,5057085.4010776,0
+NSC.US,D,20100408,000000,44.1117,44.9954,44.0909,44.9192,5413538.1280665,0
+NSC.US,D,20100409,000000,44.9192,45.0419,44.0276,44.4947,3433872.3997772,0
+NSC.US,D,20100412,000000,44.4729,44.8796,44.2028,44.8658,3258170.3287136,0
+NSC.US,D,20100413,000000,44.8509,45.5476,44.464,45.4684,3772918.8268785,0
+NSC.US,D,20100414,000000,45.9543,46.5698,45.6525,46.1997,4427099.6187156,0
+NSC.US,D,20100415,000000,46.1096,46.6915,45.9266,46.5698,3333602.0071702,0
+NSC.US,D,20100416,000000,46.4036,46.554,45.0034,45.696,3787852.3711304,0
+NSC.US,D,20100419,000000,45.5693,45.7386,45.0597,45.6357,2083117.2548322,0
+NSC.US,D,20100420,000000,46.0246,46.5253,45.8267,46.2502,2206906.6154269,0
+NSC.US,D,20100421,000000,46.2571,46.3561,45.8593,46.2502,2939126.2412336,0
+NSC.US,D,20100422,000000,45.8721,46.554,45.3042,46.5184,3187015.1937184,0
+NSC.US,D,20100423,000000,46.2799,46.7964,46.0434,46.7796,3805227.344731,0
+NSC.US,D,20100426,000000,46.8113,47.0735,46.6421,46.9389,0,0
+NSC.US,D,20100427,000000,46.749,46.9389,45.7326,45.8355,3774625.6042666,0
+NSC.US,D,20100428,000000,45.0261,45.8979,44.66,45.4684,6569702.4613092,0
+NSC.US,D,20100429,000000,45.7861,46.7796,45.6525,46.4936,5591378.470861,0
+NSC.US,D,20100430,000000,46.4936,46.9895,45.5259,45.5842,3867664.6771641,0
+NSC.US,D,20100503,000000,45.9335,47.3269,45.9107,46.9895,4099318.5286912,0
+NSC.US,D,20100504,000000,46.1997,46.3561,45.3853,45.8355,3892588.2754475,0
+NSC.US,D,20100505,000000,44.7827,45.4892,44.5006,44.8271,4175845.6166736,0
+NSC.US,D,20100506,000000,44.4215,45.1429,39.904,43.3211,6333262.7615227,0
+NSC.US,D,20100507,000000,43.2339,43.6683,41.8673,42.4274,6206974.3716322,0
+NSC.US,D,20100510,000000,44.4452,45.1963,43.9761,45.1745,4565660.8394994,0
+NSC.US,D,20100511,000000,44.7411,45.8643,44.5828,45.4536,3686594.6952149,0
+NSC.US,D,20100512,000000,45.7683,46.8113,45.5099,46.6639,2735384.1115758,0
+NSC.US,D,20100513,000000,46.4402,46.6827,45.794,45.9395,2601959.3913627,0
+NSC.US,D,20100514,000000,45.4734,45.7386,44.4452,44.7875,2957513.7612775,0
+NSC.US,D,20100517,000000,44.8025,45.2408,43.4516,44.6669,2879351.64321,0
+NSC.US,D,20100518,000000,44.9528,45.0805,43.4922,43.8831,3566719.0994658,0
+NSC.US,D,20100519,000000,43.7208,44.3017,42.2206,43.0123,4456640.3075178,0
+NSC.US,D,20100520,000000,41.7525,42.4146,40.8332,41.0401,4514271.5811837,0
+NSC.US,D,20100521,000000,40.1029,42.5155,40.0079,42.1167,4877395.7968147,0
+NSC.US,D,20100524,000000,41.9376,42.7214,41.7466,41.7773,2931916.1425573,0
+NSC.US,D,20100525,000000,40.6234,41.7693,40.3395,41.7317,3839094.0927389,0
+NSC.US,D,20100526,000000,42.1959,42.9984,41.9376,42.2543,3638670.5284704,0
+NSC.US,D,20100527,000000,42.75,43.6347,42.2988,43.5823,3302950.7509616,0
+NSC.US,D,20100528,000000,43.6901,43.8366,42.845,43.3824,3575592.5229383,0
+NSC.US,D,20100601,000000,42.9984,44.0197,42.2375,42.2849,8327483.0870417,0
+NSC.US,D,20100602,000000,42.6145,43.5912,42.1831,43.5605,4467250.8241402,0
+NSC.US,D,20100603,000000,43.805,44.1117,43.0914,43.6437,3511495.9078105,0
+NSC.US,D,20100604,000000,42.6313,42.9064,40.7936,41.0321,5586636.0751934,0
+NSC.US,D,20100607,000000,41.1163,41.3893,40.0811,40.1029,4358121.1554161,0
+NSC.US,D,20100608,000000,40.3849,41.1301,39.9565,40.9856,3907185.3147437,0
+NSC.US,D,20100609,000000,41.3547,42.6313,40.9856,41.1845,3899395.174492,0
+NSC.US,D,20100610,000000,42.0217,43.1993,42.0217,43.1528,4660649.2158793,0
+NSC.US,D,20100611,000000,42.6145,43.7287,42.5383,43.6437,2833502.0850966,0
+NSC.US,D,20100614,000000,44.1048,44.2592,43.1142,43.1686,2889614.5390973,0
+NSC.US,D,20100615,000000,43.6041,44.9668,43.6041,44.9192,3859915.9684536,0
+NSC.US,D,20100616,000000,44.4729,45.2191,44.4075,44.7875,6244732.652927,0
+NSC.US,D,20100617,000000,44.7955,45.1745,43.991,45.0726,4448943.1356023,0
+NSC.US,D,20100618,000000,45.1073,45.411,44.945,45.4021,4698452.9708168,0
+NSC.US,D,20100621,000000,46.0503,46.749,45.7208,46.08,6316641.639865,0
+NSC.US,D,20100622,000000,45.9949,46.1096,43.9761,44.1612,4377584.8850032,0
+NSC.US,D,20100623,000000,44.1889,44.3591,43.3893,44.1612,3405808.0885737,0
+NSC.US,D,20100624,000000,43.991,44.0137,42.9925,43.2043,3159911.8921631,0
+NSC.US,D,20100625,000000,43.2676,43.805,42.944,43.5516,3986419.6002528,0
+NSC.US,D,20100628,000000,43.805,44.0197,43.3013,43.4922,2307563.0287338,0
+NSC.US,D,20100629,000000,42.5669,42.7214,40.7016,41.0647,7106711.8233479,0
+NSC.US,D,20100630,000000,41.0281,41.6595,40.6343,40.7669,5323037.4949553,0
+NSC.US,D,20100701,000000,40.8104,41.423,39.9693,40.4918,7439187.8143464,0
+NSC.US,D,20100702,000000,40.6017,40.7233,39.0044,39.1173,7559574.7359441,0
+NSC.US,D,20100706,000000,39.6269,39.8466,38.4414,38.8045,7217002.5857481,0
+NSC.US,D,20100707,000000,38.9728,39.8466,38.7897,39.7714,11060861.305713,0
+NSC.US,D,20100708,000000,40.2681,40.3395,39.617,39.9267,10550030.614496,0
+NSC.US,D,20100709,000000,40.662,41.4299,40.2859,41.3468,7218185.9109828,0
+NSC.US,D,20100712,000000,41.2854,41.707,40.8768,41.6368,5450286.8944941,0
+NSC.US,D,20100713,000000,42.3829,43.1202,41.9624,42.4839,10629747.931142,0
+NSC.US,D,20100714,000000,42.1523,42.7827,41.8673,42.2632,4968602.7871754,0
+NSC.US,D,20100715,000000,42.2632,42.3908,41.517,42.2849,4016117.9310161,0
+NSC.US,D,20100716,000000,41.8861,42.0217,40.8332,40.9975,5658085.2730779,0
+NSC.US,D,20100719,000000,41.2538,41.3032,40.3701,40.6789,4779950.8332053,0
+NSC.US,D,20100720,000000,39.8793,41.5536,39.7348,41.4863,5534438.3965636,0
+NSC.US,D,20100721,000000,41.6981,41.7693,40.47,40.8402,4321638.1571667,0
+NSC.US,D,20100722,000000,41.5922,42.7282,41.5774,42.0454,4805031.0629245,0
+NSC.US,D,20100723,000000,42.0276,43.5268,41.9376,43.3824,6858708.6814938,0
+NSC.US,D,20100726,000000,43.6041,44.464,43.3745,43.9188,5688251.477098,0
+NSC.US,D,20100727,000000,44.1612,44.2888,43.1528,43.4279,5153742.1548806,0
+NSC.US,D,20100728,000000,41.9306,43.128,41.7525,43.0499,7495386.1630056,0
+NSC.US,D,20100729,000000,43.413,43.5674,42.6669,42.9757,4099351.8760291,0
+NSC.US,D,20100730,000000,42.4927,43.4348,42.2543,43.2339,2932707.3839397,0
+NSC.US,D,20100802,000000,44.0483,44.2196,43.4853,44.182,3288191.0170771,0
+NSC.US,D,20100803,000000,43.9336,44.4075,43.506,44.1275,2565850.2875085,0
+NSC.US,D,20100804,000000,44.0483,44.3897,43.891,44.267,3241832.1541658,0
+NSC.US,D,20100805,000000,43.9336,44.5669,43.898,44.5006,2703688.9826366,0
+NSC.US,D,20100806,000000,44.0059,44.4075,43.1202,43.8446,3666635.8081854,0
+NSC.US,D,20100809,000000,44.1444,44.5669,43.8614,44.5006,2601028.697476,0
+NSC.US,D,20100810,000000,43.891,44.5511,43.5516,44.3502,3059053.3737777,0
+NSC.US,D,20100811,000000,43.3745,43.6268,42.1385,42.4601,4158129.0854903,0
+NSC.US,D,20100812,000000,41.6832,42.3453,41.4943,42.1909,2832607.770124,0
+NSC.US,D,20100813,000000,41.9832,42.4512,41.8772,42.0138,2208024.256511,0
+NSC.US,D,20100816,000000,41.6912,42.0999,41.4863,41.9148,2336063.886907,0
+NSC.US,D,20100817,000000,42.4769,43.1756,42.3532,42.6313,3228700.3766889,0
+NSC.US,D,20100818,000000,42.6471,43.2765,42.3067,43.1004,2630239.9550002,0
+NSC.US,D,20100819,000000,42.9203,42.9371,41.2854,41.9228,3943470.2500161,0
+NSC.US,D,20100820,000000,41.617,41.9148,40.9915,41.8297,3332059.9454211,0
+NSC.US,D,20100823,000000,42.1167,42.1167,40.948,41.0797,3406647.835175,0
+NSC.US,D,20100824,000000,40.5066,40.8174,39.5933,40.4839,4930114.906547,0
+NSC.US,D,20100825,000000,40.0811,40.9856,39.7348,40.7471,4594397.1500891,0
+NSC.US,D,20100826,000000,41.0401,41.5022,40.6867,40.7619,2956125.299388,0
+NSC.US,D,20100827,000000,41.138,41.9832,40.7233,41.9148,2944003.0367784,0
+NSC.US,D,20100830,000000,41.8435,42.2206,41.1014,41.1429,2303664.4217692,0
+NSC.US,D,20100831,000000,40.8956,41.8535,40.7808,41.2458,4546121.320508,0
+NSC.US,D,20100901,000000,41.7525,43.1815,41.6832,43.043,4533284.6164456,0
+NSC.US,D,20100902,000000,43.0271,43.898,42.9846,43.898,2862124.2063168,0
+NSC.US,D,20100903,000000,44.3819,45.0419,44.0741,44.4947,2957535.9928362,0
+NSC.US,D,20100907,000000,44.274,44.6669,43.9336,44.3017,3338126.1293529,0
+NSC.US,D,20100908,000000,44.3413,45.0597,44.2522,44.8579,3400366.4093345,0
+NSC.US,D,20100909,000000,45.3486,45.3556,44.2522,44.5006,2570222.8308823,0
+NSC.US,D,20100910,000000,44.65,45.3348,44.65,45.2191,3176496.6349067,0
+NSC.US,D,20100913,000000,45.7475,45.8267,45.2962,45.4813,3092304.7118215,0
+NSC.US,D,20100914,000000,45.4269,45.6525,45.1339,45.1587,2971480.2327287,0
+NSC.US,D,20100915,000000,45.0182,45.5476,44.8737,45.326,2781899.605923,0
+NSC.US,D,20100916,000000,45.1745,45.3684,44.7025,44.8925,2302021.3074808,0
+NSC.US,D,20100917,000000,45.2339,45.2586,44.6144,44.9113,4172818.0825973,0
+NSC.US,D,20100920,000000,45.0676,45.5555,44.9024,45.2814,3256265.4883484,0
+NSC.US,D,20100921,000000,45.4021,46.1048,45.2745,45.6099,3289681.5420313,0
+NSC.US,D,20100922,000000,45.411,45.6446,44.8925,45.2814,3849065.9573132,0
+NSC.US,D,20100923,000000,44.7669,45.2586,44.4215,44.56,2692894.5503928,0
+NSC.US,D,20100924,000000,45.0508,46.0948,44.6797,46.0097,3879822.3081626,0
+NSC.US,D,20100927,000000,46.0642,46.17,45.7475,45.7683,4148410.8627896,0
+NSC.US,D,20100928,000000,45.8721,45.9395,45.0182,45.8267,3835967.5271742,0
+NSC.US,D,20100929,000000,45.602,46.454,45.32,45.9266,4802446.1389702,0
+NSC.US,D,20100930,000000,46.3086,46.7163,45.4684,45.7248,3131835.454655,0
+NSC.US,D,20101001,000000,45.4021,45.6822,44.8737,45.3486,3402409.6916784,0
+NSC.US,D,20101004,000000,45.2666,45.7326,44.4947,44.8509,2845617.2740285,0
+NSC.US,D,20101005,000000,45.411,45.9613,45.226,45.7248,5811310.2278338,0
+NSC.US,D,20101006,000000,45.7208,45.9613,45.3684,45.8504,4310947.8090384,0
+NSC.US,D,20101007,000000,46.0097,46.0948,45.2962,45.8187,3914961.3076398,0
+NSC.US,D,20101008,000000,45.8979,46.6203,45.5476,46.5104,3109526.0855623,0
+NSC.US,D,20101011,000000,46.4858,46.9895,46.1048,46.6124,2064447.7982037,0
+NSC.US,D,20101012,000000,46.3798,46.3798,45.3784,45.8979,4704115.955117,0
+NSC.US,D,20101013,000000,46.6025,48.1829,46.554,47.8019,6408541.8506451,0
+NSC.US,D,20101014,000000,47.8019,47.8019,46.9895,47.4704,3301833.1098774,0
+NSC.US,D,20101015,000000,47.7702,47.8444,46.9083,47.2606,3047555.6158606,0
+NSC.US,D,20101018,000000,47.408,47.4387,47.0399,47.2457,1956588.3598982,0
+NSC.US,D,20101019,000000,46.4698,47.0607,46.0335,46.5184,3317699.3690667,0
+NSC.US,D,20101020,000000,46.6827,47.8365,46.6421,47.5386,2812090.0625525,0
+NSC.US,D,20101021,000000,47.4387,47.5614,46.6757,47.3001,2964549.0390608,0
+NSC.US,D,20101022,000000,47.3545,47.7465,47.2536,47.7177,1480493.4685259,0
+NSC.US,D,20101025,000000,48.2076,48.547,47.594,47.6158,2569846.9154363,0
+NSC.US,D,20101026,000000,47.3477,48.1591,47.2606,47.7949,2816099.8273104,0
+NSC.US,D,20101027,000000,47.3477,47.3853,46.4244,47.1398,4671725.5847076,0
+NSC.US,D,20101028,000000,47.124,47.1398,45.7248,46.7084,5696181.0698539,0
+NSC.US,D,20101029,000000,46.6837,47.6128,46.3937,47.2457,3725689.9016042,0
+NSC.US,D,20101101,000000,47.5792,48.3174,47.217,47.4634,3593121.0963986,0
+NSC.US,D,20101102,000000,47.8098,48.0799,47.3269,47.9334,2795864.0563234,0
+NSC.US,D,20101103,000000,47.9028,48.0711,47.2308,47.7385,2756781.9867642,0
+NSC.US,D,20101104,000000,48.2758,48.8983,47.9532,48.1908,5876270.8421723,0
+NSC.US,D,20101105,000000,48.0384,48.6529,47.7089,47.8761,3617084.6955589,0
+NSC.US,D,20101108,000000,47.7465,48.1769,47.6099,47.9176,1999732.7415356,0
+NSC.US,D,20101109,000000,47.975,48.1275,47.2536,47.3921,2672620.3794408,0
+NSC.US,D,20101110,000000,47.1824,47.8237,46.9162,47.7177,2703121.0673659,0
+NSC.US,D,20101111,000000,47.3417,47.8098,47.1972,47.6158,2264480.2891454,0
+NSC.US,D,20101112,000000,47.1566,47.5386,46.5332,46.84,2667680.9313217,0
+NSC.US,D,20101115,000000,47.0607,47.8692,47.0607,47.124,2187750.0855592,0
+NSC.US,D,20101116,000000,46.8538,46.9815,46.2423,46.5253,3103366.9332944,0
+NSC.US,D,20101117,000000,46.1443,46.5104,45.794,46.365,4177830.2885446,0
+NSC.US,D,20101118,000000,46.9469,47.5792,46.8924,46.9895,3104422.9323296,0
+NSC.US,D,20101119,000000,46.8687,47.1744,46.7084,47.1656,2875475.2678039,0
+NSC.US,D,20101122,000000,46.9389,47.1062,46.4402,46.9162,1976210.7419719,0
+NSC.US,D,20101123,000000,46.3966,46.5026,45.4892,45.8187,3790039.1480801,0
+NSC.US,D,20101124,000000,46.2423,47.0607,46.17,46.8845,2493236.9643718,0
+NSC.US,D,20101126,000000,46.4698,47.1062,46.3561,46.749,1373492.9768041,0
+NSC.US,D,20101129,000000,46.4105,46.846,46.087,46.8034,2872684.1966696,0
+NSC.US,D,20101130,000000,46.369,46.7292,46.0444,46.2363,3571069.411281,0
+NSC.US,D,20101201,000000,46.9389,47.3773,46.9389,47.2685,3831376.7103156,0
+NSC.US,D,20101202,000000,47.2833,48.3234,47.2833,48.0146,3700123.6091711,0
+NSC.US,D,20101203,000000,47.9028,48.4085,47.8692,48.3174,1819452.9904434,0
+NSC.US,D,20101206,000000,48.2155,48.3877,47.8692,48.1829,1585104.0676943,0
+NSC.US,D,20101207,000000,48.7084,48.9231,48.169,48.2758,3213536.4326474,0
+NSC.US,D,20101208,000000,48.2393,48.4273,47.5307,47.6851,3123958.4092196,0
+NSC.US,D,20101209,000000,47.9682,48.4016,47.8098,48.0146,1870052.0179022,0
+NSC.US,D,20101210,000000,48.262,48.3086,47.9334,48.169,1866382.8002016,0
+NSC.US,D,20101213,000000,48.4451,48.453,47.8167,47.8237,2610044.6050289,0
+NSC.US,D,20101214,000000,48.0305,48.4273,47.7307,47.9176,2904399.5361166,0
+NSC.US,D,20101215,000000,47.7307,48.3877,47.7307,48.0384,2656086.1629669,0
+NSC.US,D,20101216,000000,48.0879,48.4451,47.5614,48.4016,1968952.1380768,0
+NSC.US,D,20101217,000000,48.2848,48.354,47.7633,48.1512,3452231.6251102,0
+NSC.US,D,20101220,000000,48.3392,48.354,47.6851,47.8612,2049986.1693101,0
+NSC.US,D,20101221,000000,47.9602,48.269,47.9088,48.1363,1948174.7254794,0
+NSC.US,D,20101222,000000,48.2323,48.3699,47.8612,48.1512,1572597.8054353,0
+NSC.US,D,20101223,000000,48.3006,48.3788,47.8167,47.975,1740309.6522197,0
+NSC.US,D,20101227,000000,47.7553,48.3392,47.7465,48.2393,1226028.0167861,0
+NSC.US,D,20101228,000000,48.3174,48.3699,47.9334,48.1829,1332799.1192438,0
+NSC.US,D,20101229,000000,48.26,48.5085,48.1878,48.2036,1505373.6142174,0
+NSC.US,D,20101230,000000,48.2284,48.4253,48.0354,48.2036,1533288.3676628,0
+NSC.US,D,20101231,000000,48.1165,48.4105,48.1037,48.27,1473547.1169771,0
+NSC.US,D,20110103,000000,48.6836,49.3001,48.5975,48.9706,4526306.9386097,0
+NSC.US,D,20110104,000000,49.0131,49.0686,48.2848,48.7084,2942963.2061494,0
+NSC.US,D,20110105,000000,48.4016,49.1002,48.4016,48.9627,3740539.5722485,0
+NSC.US,D,20110106,000000,49.0686,49.1813,48.737,49.021,3383726.0876945,0
+NSC.US,D,20110107,000000,49.1635,50.1888,49.1635,49.9759,5609404.2228143,0
+NSC.US,D,20110110,000000,49.7988,50.6479,49.5969,50.4094,3858310.2436047,0
+NSC.US,D,20110111,000000,50.7103,50.7103,49.6514,49.9136,4296458.8959592,0
+NSC.US,D,20110112,000000,50.3777,50.5004,49.8296,50.2689,2273472.9546142,0
+NSC.US,D,20110113,000000,50.3055,50.7103,50.0967,50.4678,1808871.7790574,0
+NSC.US,D,20110114,000000,50.4253,50.6054,50.07,50.2521,2882166.9669538,0
+NSC.US,D,20110118,000000,50.4342,50.6054,49.7761,50.158,3172257.4808847,0
+NSC.US,D,20110119,000000,50.2125,50.2125,49.5603,49.8296,3498450.0249919,0
+NSC.US,D,20110120,000000,49.3595,49.5969,48.7548,49.3159,4559888.7184569,0
+NSC.US,D,20110121,000000,49.7761,49.9136,48.9131,48.9992,4167473.4137957,0
+NSC.US,D,20110124,000000,48.8983,49.5831,48.8321,49.4158,4302492.7430784,0
+NSC.US,D,20110125,000000,49.1457,49.399,48.2155,48.3462,10905179.763728,0
+NSC.US,D,20110126,000000,48.3234,48.8895,47.7019,48.1987,6614530.3782507,0
+NSC.US,D,20110127,000000,48.262,48.5777,47.8444,47.8761,3921706.5646354,0
+NSC.US,D,20110128,000000,47.9028,48.0226,46.2709,46.3966,7482998.1322176,0
+NSC.US,D,20110131,000000,46.5342,47.1725,46.5055,47.0251,5638503.3120199,0
+NSC.US,D,20110201,000000,47.4159,47.8098,47.3091,47.7307,3968250.3536936,0
+NSC.US,D,20110202,000000,47.408,47.7465,46.7163,46.7964,3612041.1633243,0
+NSC.US,D,20110203,000000,46.7964,47.1566,46.6341,46.742,5019014.8674364,0
+NSC.US,D,20110204,000000,46.7638,46.9895,46.4402,46.9241,3939674.7166414,0
+NSC.US,D,20110207,000000,47.224,47.4941,46.9469,47.2536,2611918.1191068,0
+NSC.US,D,20110208,000000,47.2536,47.4159,46.9469,47.3338,2573531.2910177,0
+NSC.US,D,20110209,000000,47.1478,47.8444,47.1141,47.7307,3399934.9149919,0
+NSC.US,D,20110210,000000,47.5386,48.5777,47.4882,48.4372,4562373.6003973,0
+NSC.US,D,20110211,000000,48.1215,49.4376,48.1215,49.2535,3903294.7919822,0
+NSC.US,D,20110214,000000,49.1002,49.6207,48.9379,49.5059,3208772.8159467,0
+NSC.US,D,20110215,000000,49.4456,49.6583,49.3595,49.5307,2898722.4044609,0
+NSC.US,D,20110216,000000,49.7761,50.3293,49.6445,49.8731,3975811.1046812,0
+NSC.US,D,20110217,000000,49.9295,50.2689,49.691,50.0967,3464257.8878077,0
+NSC.US,D,20110218,000000,49.8909,50.2897,49.7761,49.9443,4081473.6607831,0
+NSC.US,D,20110222,000000,49.3912,50.0205,49.1813,49.4832,6039840.5453724,0
+NSC.US,D,20110223,000000,49.5544,49.5901,48.2472,48.9478,7545246.4964023,0
+NSC.US,D,20110224,000000,48.8895,49.5386,48.547,49.2615,5147931.6338731,0
+NSC.US,D,20110225,000000,49.5603,49.9295,49.399,49.6841,2495903.7408829,0
+NSC.US,D,20110228,000000,50.0047,50.4609,49.8582,50.3897,3985461.6221806,0
+NSC.US,D,20110301,000000,50.639,50.7201,49.6771,49.792,4762126.1758051,0
+NSC.US,D,20110302,000000,49.7524,50.4916,49.6682,50.07,3025608.0148585,0
+NSC.US,D,20110303,000000,50.4253,50.5638,50.0057,50.5104,3699798.2199947,0
+NSC.US,D,20110304,000000,50.4916,50.5222,49.7207,50.173,3614592.7399407,0
+NSC.US,D,20110307,000000,50.4431,50.6539,49.3912,49.8226,3541501.4382933,0
+NSC.US,D,20110308,000000,49.9513,50.5568,49.7454,50.451,3613012.2782266,0
+NSC.US,D,20110309,000000,50.451,50.6539,49.8662,50.2521,2726979.5718854,0
+NSC.US,D,20110310,000000,49.9225,50.2897,49.1754,49.9067,4581390.6777608,0
+NSC.US,D,20110311,000000,50.5104,51.4198,50.2452,51.1229,6140537.3796951,0
+NSC.US,D,20110314,000000,50.5876,50.9062,49.9225,50.6598,4335701.6390557,0
+NSC.US,D,20110315,000000,49.213,50.7103,49.1002,50.3777,4569292.6677605,0
+NSC.US,D,20110316,000000,50.2996,50.4253,49.1299,49.4318,5010958.9590065,0
+NSC.US,D,20110317,000000,50.2125,51.2872,49.9967,50.5905,4670849.4591922,0
+NSC.US,D,20110318,000000,51.3881,51.5662,50.7053,50.928,4697773.897753,0
+NSC.US,D,20110321,000000,51.4821,52.1976,51.3208,52.0512,1024265.5063724,0
+NSC.US,D,20110322,000000,52.1827,52.6281,51.6108,51.7127,2918323.5655014,0
+NSC.US,D,20110323,000000,51.5494,51.7315,51.0971,51.2348,2500223.7369364,0
+NSC.US,D,20110324,000000,51.4119,52.0858,51.3723,52.0541,2767224.7561715,0
+NSC.US,D,20110325,000000,52.1244,53.0189,52.1016,52.7736,2957054.9827493,0
+NSC.US,D,20110328,000000,52.8122,53.0189,52.5825,52.8418,2213673.0934557,0
+NSC.US,D,20110329,000000,52.7736,53.4722,52.6281,53.4464,2525745.566252,0
+NSC.US,D,20110330,000000,53.7572,53.7839,52.9547,53.0111,3501251.2013802,0
+NSC.US,D,20110331,000000,52.8517,53.7591,52.8517,53.2258,2779043.8611635,0
+NSC.US,D,20110401,000000,53.5098,53.7839,53.1516,53.2624,1801176.6281927,0
+NSC.US,D,20110404,000000,53.5018,53.7107,53.0774,53.4633,1863147.0978945,0
+NSC.US,D,20110405,000000,53.2406,53.2575,52.723,52.825,2402732.2891589,0
+NSC.US,D,20110406,000000,53.0556,53.1436,52.2481,52.7409,2067748.174136,0
+NSC.US,D,20110407,000000,52.5795,52.8725,52.1937,52.345,1599931.50678,0
+NSC.US,D,20110408,000000,52.6845,52.6845,51.5583,52.0165,2549099.8186006,0
+NSC.US,D,20110411,000000,52.1016,52.3164,51.7731,51.9888,1783663.2126134,0
+NSC.US,D,20110412,000000,51.7741,52.4549,51.5662,52.0729,2161326.8675932,0
+NSC.US,D,20110413,000000,52.2115,52.3956,51.8295,52.1164,1810421.9250097,0
+NSC.US,D,20110414,000000,51.5039,51.5752,50.9576,51.4683,3532726.0357838,0
+NSC.US,D,20110415,000000,51.5811,52.2521,51.4267,52.0522,3142921.9287373,0
+NSC.US,D,20110418,000000,51.5752,51.7414,51.0012,51.402,3327607.5705413,0
+NSC.US,D,20110419,000000,51.4811,51.8215,51.2714,51.6751,2808601.7288973,0
+NSC.US,D,20110420,000000,52.2827,52.345,50.6697,51.2318,4504434.1164866,0
+NSC.US,D,20110421,000000,51.4743,51.7978,50.832,50.916,3631324.0088662,0
+NSC.US,D,20110425,000000,51.0735,51.5811,50.9576,51.5099,2724199.6165303,0
+NSC.US,D,20110426,000000,51.5494,52.6271,51.5237,52.5697,2559453.6617733,0
+NSC.US,D,20110427,000000,52.5539,52.8804,52.2451,52.5617,3293266.8861243,0
+NSC.US,D,20110428,000000,55.296,57.1366,54.5617,56.7566,8995578.813535,0
+NSC.US,D,20110429,000000,56.6181,57.5958,56.4231,57.386,4653377.475154,0
+NSC.US,D,20110502,000000,57.3197,57.6304,56.9338,57.3276,3877546.6049784,0
+NSC.US,D,20110503,000000,56.9664,57.4998,56.7507,57.3593,2772704.8353756,0
+NSC.US,D,20110504,000000,56.8348,57.2266,55.7294,55.8591,4513980.5498706,0
+NSC.US,D,20110505,000000,55.4197,56.4162,55.0971,55.7938,4040392.7719974,0
+NSC.US,D,20110506,000000,56.5923,56.7814,56.0856,56.3529,3108180.0657393,0
+NSC.US,D,20110509,000000,56.2539,56.7259,55.8749,56.5013,2211318.569291,0
+NSC.US,D,20110510,000000,57.1119,57.5295,56.7902,57.3365,2471953.2785526,0
+NSC.US,D,20110511,000000,57.3533,57.3533,56.1926,56.4162,3128226.868478,0
+NSC.US,D,20110512,000000,56.3984,56.6319,55.7442,56.3746,2337751.4643126,0
+NSC.US,D,20110513,000000,56.3895,56.5488,55.0387,55.29,3067807.5552538,0
+NSC.US,D,20110516,000000,55.1515,55.7442,55.0387,55.1347,2547052.4941552,0
+NSC.US,D,20110517,000000,55.0802,55.3732,54.4865,54.7339,3476692.4027636,0
+NSC.US,D,20110518,000000,54.6458,55.8066,54.3242,55.7047,2510175.3910027,0
+NSC.US,D,20110519,000000,55.9403,56.6161,55.9175,56.1688,2253525.1833641,0
+NSC.US,D,20110520,000000,55.9897,56.153,55.4434,55.8205,2066465.8174128,0
+NSC.US,D,20110523,000000,55.1099,55.5661,54.7092,55.4514,2689176.8274733,0
+NSC.US,D,20110524,000000,55.4909,55.6433,54.7517,54.9902,2330709.1128515,0
+NSC.US,D,20110525,000000,55.0882,55.9541,54.5182,55.7294,2382938.1177685,0
+NSC.US,D,20110526,000000,55.105,55.7047,54.8171,55.6265,3291093.2460047,0
+NSC.US,D,20110527,000000,55.9403,56.3895,55.8927,56.0649,2068196.8474103,0
+NSC.US,D,20110531,000000,56.535,56.7616,55.9412,56.6349,2932226.3738528,0
+NSC.US,D,20110601,000000,56.5923,56.7814,54.637,54.6834,4085436.941373,0
+NSC.US,D,20110602,000000,54.7953,55.762,54.7655,55.3266,2622181.0149941,0
+NSC.US,D,20110603,000000,54.4776,55.007,54.3242,54.63,2782821.205081,0
+NSC.US,D,20110606,000000,54.4607,55.0971,54.254,54.3628,2719311.7052063,0
+NSC.US,D,20110607,000000,54.5696,55.4038,54.4469,55.0624,3153041.3300188,0
+NSC.US,D,20110608,000000,54.8863,54.9011,54.347,54.4865,3199621.4979911,0
+NSC.US,D,20110609,000000,54.6122,55.5117,54.3935,55.1891,2664595.7972981,0
+NSC.US,D,20110610,000000,55.0466,55.29,54.2916,54.3628,2912843.4862972,0
+NSC.US,D,20110613,000000,54.4469,54.9902,54.1758,54.532,2125939.2788694,0
+NSC.US,D,20110614,000000,55.1653,56.0856,55.1099,55.7047,3259827.5903574,0
+NSC.US,D,20110615,000000,55.2347,55.6265,54.6696,54.8557,3478559.8536892,0
+NSC.US,D,20110616,000000,54.9407,55.105,53.8215,54.2391,3633401.6490733,0
+NSC.US,D,20110617,000000,54.9011,55.1099,54.4014,54.8239,3164687.6351687,0
+NSC.US,D,20110620,000000,54.2608,55.6196,54.2608,55.3178,2599670.5513484,0
+NSC.US,D,20110621,000000,55.5919,56.7566,55.5058,56.533,2417441.4967738,0
+NSC.US,D,20110622,000000,56.3479,57.1524,56.2875,56.5488,3245380.1088193,0
+NSC.US,D,20110623,000000,55.2267,55.9966,55.2267,55.9085,3763211.7199571,0
+NSC.US,D,20110624,000000,55.8927,56.0856,55.2495,55.3662,3317700.3795922,0
+NSC.US,D,20110627,000000,55.1585,55.9403,55.1436,55.7126,2032676.8798601,0
+NSC.US,D,20110628,000000,56.0214,56.5102,55.6602,56.4162,2109264.599366,0
+NSC.US,D,20110629,000000,56.7655,57.4285,56.5656,57.3276,3502686.1474378,0
+NSC.US,D,20110630,000000,57.3405,58.5725,57.288,57.8867,2797654.7073191,0
+NSC.US,D,20110701,000000,57.9392,59.5443,57.4978,59.4314,3748714.7226747,0
+NSC.US,D,20110705,000000,59.2791,59.3325,58.5339,58.6804,2667177.6896762,0
+NSC.US,D,20110706,000000,58.6447,59.3375,58.5013,59.0416,2317495.4828178,0
+NSC.US,D,20110707,000000,59.5443,59.6433,58.8575,59.479,2707714.9158007,0
+NSC.US,D,20110708,000000,58.6051,58.9901,58.1054,58.4607,2383092.7281536,0
+NSC.US,D,20110711,000000,57.7433,57.9164,57.4207,57.6868,2165369.979689,0
+NSC.US,D,20110712,000000,57.4345,57.7155,56.9288,57.1,2572890.6179188,0
+NSC.US,D,20110713,000000,57.5295,58.3182,57.3098,57.6384,1928629.1433355,0
+NSC.US,D,20110714,000000,57.8471,58.2083,56.811,57.196,2364662.7660432,0
+NSC.US,D,20110715,000000,57.4414,57.4414,56.4488,57.0931,2365293.3338882,0
+NSC.US,D,20110718,000000,57.0129,57.0475,56.1688,56.7329,2751080.6024991,0
+NSC.US,D,20110719,000000,57.0238,57.7007,56.8586,57.6562,1911987.81117,0
+NSC.US,D,20110720,000000,58.2776,58.2776,57.4424,58.0074,2772972.6246046,0
+NSC.US,D,20110721,000000,58.3498,59.5581,58.3498,59.2127,2504575.0592769,0
+NSC.US,D,20110722,000000,59.1445,59.4008,58.6804,58.8723,1503487.9738348,0
+NSC.US,D,20110725,000000,58.3034,59.3909,58.1757,59.0584,1862620.6141649,0
+NSC.US,D,20110726,000000,58.9505,58.9505,57.3879,58.3608,3053394.4315791,0
+NSC.US,D,20110727,000000,59.0208,60.5675,58.712,58.8031,6656073.0771409,0
+NSC.US,D,20110728,000000,58.8951,60.1707,58.7348,59.1078,3689625.2608673,0
+NSC.US,D,20110729,000000,58.2836,58.8011,57.4405,58.4815,3691811.0272915,0
+NSC.US,D,20110801,000000,59.0129,59.2207,57.4414,58.1281,4139824.4285286,0
+NSC.US,D,20110802,000000,57.4651,58.0094,56.2697,56.3598,4798959.8263657,0
+NSC.US,D,20110803,000000,56.6339,56.6339,55.0268,55.8373,5498572.8293292,0
+NSC.US,D,20110804,000000,55.2059,55.68,53.495,53.5108,6098276.1972508,0
+NSC.US,D,20110805,000000,54.1708,54.722,52.2223,53.7641,5362024.5751275,0
+NSC.US,D,20110808,000000,51.3436,52.3836,50.3867,50.4401,8516081.4831658,0
+NSC.US,D,20110809,000000,51.5267,52.9061,49.6959,52.7478,7861229.702468,0
+NSC.US,D,20110810,000000,52.1263,53.5424,51.2001,51.8423,8254973.8480204,0
+NSC.US,D,20110811,000000,52.0136,53.5038,51.3802,52.8438,6179761.9333346,0
+NSC.US,D,20110812,000000,53.4642,53.9828,52.6191,52.9745,4375119.2030452,0
+NSC.US,D,20110815,000000,53.3505,53.9314,52.8982,53.8591,2583824.5026669,0
+NSC.US,D,20110816,000000,53.4187,53.7285,52.4341,53.014,4254156.2819738,0
+NSC.US,D,20110817,000000,53.2456,53.8136,52.4172,53.0734,3066350.3776377,0
+NSC.US,D,20110818,000000,51.6375,51.6642,49.2843,49.9215,5787566.923209,0
+NSC.US,D,20110819,000000,49.3436,50.6964,48.834,49.0032,4691004.3881479,0
+NSC.US,D,20110822,000000,50.0858,50.2313,48.4253,48.6153,5494847.0222066,0
+NSC.US,D,20110823,000000,48.7647,50.1224,48.073,50.1224,4434404.7067788,0
+NSC.US,D,20110824,000000,49.9661,50.9378,49.5089,50.8468,3575479.3440944,0
+NSC.US,D,20110825,000000,51.0289,51.5267,49.781,49.9127,3663843.7265257,0
+NSC.US,D,20110826,000000,49.5633,50.6815,48.259,50.6539,4634271.471556,0
+NSC.US,D,20110829,000000,51.4515,51.7216,50.7805,51.6454,2689594.1744604,0
+NSC.US,D,20110830,000000,51.3654,52.8438,51.3139,52.539,5026613.0078634,0
+NSC.US,D,20110831,000000,52.8438,53.3752,52.0412,52.5973,3497848.7623833,0
+NSC.US,D,20110901,000000,52.6271,53.3169,51.8621,51.9482,3203663.5995616,0
+NSC.US,D,20110902,000000,50.8438,51.2238,50.2877,50.5994,3666619.6397792,0
+NSC.US,D,20110906,000000,49.0586,50.5698,48.5292,50.5342,5892032.0067208,0
+NSC.US,D,20110907,000000,51.2426,52.0006,51.0605,51.9542,5421740.5626783,0
+NSC.US,D,20110908,000000,51.4287,52.1343,51.2654,51.6642,5511849.1119373,0
+NSC.US,D,20110909,000000,51.0863,51.3802,50.0858,50.3807,5666846.5282318,0
+NSC.US,D,20110912,000000,49.5703,50.3738,49.0666,50.3243,3975634.2627374,0
+NSC.US,D,20110913,000000,50.5074,52.1985,50.3867,51.972,4607787.6220666,0
+NSC.US,D,20110914,000000,52.1095,53.4029,50.7359,53.0734,4811929.9197798,0
+NSC.US,D,20110915,000000,53.7007,54.2352,53.107,54.1788,4823467.0881873,0
+NSC.US,D,20110916,000000,54.3975,55.012,54.1788,54.722,5824936.1522278,0
+NSC.US,D,20110919,000000,53.7215,53.7215,52.4084,53.014,4101912.547374,0
+NSC.US,D,20110920,000000,53.0061,54.0175,52.3984,52.4826,3010461.2497487,0
+NSC.US,D,20110921,000000,51.2001,51.6454,48.0889,48.1235,11242414.3188,0
+NSC.US,D,20110922,000000,46.7905,48.6312,46.1592,46.9687,8734949.1569002,0
+NSC.US,D,20110923,000000,46.2225,48.1057,46.0662,47.8147,4660306.6477712,0
+NSC.US,D,20110926,000000,48.264,48.7479,47.1894,48.6618,3672946.5392623,0
+NSC.US,D,20110927,000000,49.8038,50.1838,49.024,49.3357,4288286.7771091,0
+NSC.US,D,20110928,000000,49.4,49.5247,47.6128,47.6989,3249376.7367471,0
+NSC.US,D,20110929,000000,48.5461,49.3278,48.2719,49.3209,4010203.3258932,0
+NSC.US,D,20110930,000000,48.4926,48.6718,47.4149,47.4149,3865946.7839967,0
+NSC.US,D,20111003,000000,47.0271,47.7841,46.5016,46.6341,4608849.6842541,0
+NSC.US,D,20111004,000000,45.7742,48.1165,44.7371,47.981,5366174.802915,0
+NSC.US,D,20111005,000000,47.8108,49.404,47.4505,49.2081,3144697.4218521,0
+NSC.US,D,20111006,000000,48.8707,50.8824,48.4718,50.8587,4804567.2317693,0
+NSC.US,D,20111007,000000,51.1675,51.3198,49.8503,50.4065,3602627.1087668,0
+NSC.US,D,20111010,000000,51.3347,52.442,51.1121,52.4172,2638338.3054966,0
+NSC.US,D,20111011,000000,51.778,53.0813,51.4455,52.2293,3937705.2026513,0
+NSC.US,D,20111012,000000,52.3203,53.2218,51.9087,52.4084,3165965.9497903,0
+NSC.US,D,20111013,000000,52.0214,52.5964,51.4911,52.0937,2987637.5232312,0
+NSC.US,D,20111014,000000,52.4885,53.0694,52.1402,52.9774,2323326.2143332,0
+NSC.US,D,20111017,000000,52.8903,52.8903,51.4911,51.5831,2195542.2468615,0
+NSC.US,D,20111018,000000,51.5187,53.7285,51.4287,53.198,3268381.6878059,0
+NSC.US,D,20111019,000000,53.206,53.6751,52.1847,52.3599,3813109.4427933,0
+NSC.US,D,20111020,000000,52.6123,53.8047,52.6123,53.4554,3340797.958491,0
+NSC.US,D,20111021,000000,53.9442,55.1585,53.8532,55.0971,2758120.9329095,0
+NSC.US,D,20111024,000000,55.1743,55.2584,54.4657,54.8467,4744332.844692,0
+NSC.US,D,20111025,000000,54.2668,54.4391,53.0774,53.9175,2672232.33769,0
+NSC.US,D,20111026,000000,54.6398,54.8199,53.6167,54.2223,4138528.9349752,0
+NSC.US,D,20111027,000000,57.0871,58.9495,57.0387,58.4082,6980599.2648757,0
+NSC.US,D,20111028,000000,57.8323,58.6695,57.3138,58.2687,4823302.3725482,0
+NSC.US,D,20111031,000000,57.8343,58.339,57.1643,57.4958,3528341.3661053,0
+NSC.US,D,20111101,000000,55.1099,57.3632,54.5479,56.4954,5649047.1339664,0
+NSC.US,D,20111102,000000,57.9114,58.4884,56.3984,57.005,3903730.3284264,0
+NSC.US,D,20111103,000000,57.8491,57.9045,56.907,57.765,3822424.4658624,0
+NSC.US,D,20111104,000000,57.0465,57.6037,55.9808,57.4879,4594610.3709469,0
+NSC.US,D,20111107,000000,57.4968,57.9876,56.6815,57.7155,3139096.0796008,0
+NSC.US,D,20111108,000000,57.962,58.1995,56.7952,58.1441,3301279.3419623,0
+NSC.US,D,20111109,000000,56.6725,57.0277,56.0243,56.242,3301412.7313141,0
+NSC.US,D,20111110,000000,57.0723,57.9876,56.6893,57.6858,3178286.275377,0
+NSC.US,D,20111111,000000,58.3716,59.566,58.3716,59.1672,3136854.7342801,0
+NSC.US,D,20111114,000000,58.7398,59.1316,58.3646,58.6348,1873878.8775639,0
+NSC.US,D,20111115,000000,58.3924,59.3087,58.051,58.9099,2120236.8840789,0
+NSC.US,D,20111116,000000,58.3251,59.002,57.8491,57.9114,2279928.1908221,0
+NSC.US,D,20111117,000000,57.4245,57.6452,56.1114,56.809,4739289.3124575,0
+NSC.US,D,20111118,000000,57.0277,57.58,56.7041,57.288,3700051.8618683,0
+NSC.US,D,20111121,000000,56.5587,56.8606,55.6037,56.059,4124423.0110198,0
+NSC.US,D,20111122,000000,56.05,56.5805,55.7037,56.0075,3808055.8053049,0
+NSC.US,D,20111123,000000,55.4642,55.5424,54.8379,54.9962,3205279.4296644,0
+NSC.US,D,20111125,000000,54.9388,55.6582,54.7191,55.0624,2126833.5938419,0
+NSC.US,D,20111128,000000,56.8674,57.2218,56.5745,57.0961,3991633.9112787,0
+NSC.US,D,20111129,000000,57.1742,58.0262,57.0119,57.0337,3838127.0199382,0
+NSC.US,D,20111130,000000,58.7546,59.4097,58.4191,59.0455,4307813.1592706,0
+NSC.US,D,20111201,000000,58.7734,58.9792,58.2836,58.4557,3643104.7138931,0
+NSC.US,D,20111202,000000,58.7823,59.3948,58.5141,58.6348,3000722.81654,0
+NSC.US,D,20111205,000000,59.5146,59.7936,58.7318,59.2147,2587736.2464616,0
+NSC.US,D,20111206,000000,59.2484,59.47,58.0203,58.5201,3098414.3483451,0
+NSC.US,D,20111207,000000,58.2529,58.8328,57.8491,58.4221,2467954.6295741,0
+NSC.US,D,20111208,000000,57.955,58.2529,56.9407,57.0961,3066751.5562185,0
+NSC.US,D,20111209,000000,57.386,57.9045,56.9496,57.6858,2883434.1657962,0
+NSC.US,D,20111212,000000,57.3058,57.5047,56.5805,57.1287,2075432.2092214,0
+NSC.US,D,20111213,000000,57.1594,57.6858,55.5345,55.8214,3063128.8226861,0
+NSC.US,D,20111214,000000,55.4642,55.5473,54.5251,54.7369,5120222.0170824,0
+NSC.US,D,20111215,000000,55.5167,55.5345,54.0016,54.4529,3934887.8578567,0
+NSC.US,D,20111216,000000,55.1663,55.4939,54.2302,54.5796,6792623.3523933,0
+NSC.US,D,20111219,000000,54.8665,55.3207,53.968,54.0877,4860956.5697276,0
+NSC.US,D,20111220,000000,54.8754,55.6908,54.8754,55.394,2772612.8775649,0
+NSC.US,D,20111221,000000,55.2277,56.1579,54.8982,55.9571,2667007.9214103,0
+NSC.US,D,20111222,000000,56.2855,56.5508,55.9571,56.5022,1908382.2565692,0
+NSC.US,D,20111223,000000,56.5805,57.0387,56.3667,56.8744,1177073.1141412,0
+NSC.US,D,20111227,000000,56.8832,57.2474,56.6507,56.8744,855693.70247891,0
+NSC.US,D,20111228,000000,57.0723,57.1683,55.9195,56.1114,1641896.6052843,0
+NSC.US,D,20111229,000000,56.1272,57.0119,56.1272,56.9496,1556916.4723928,0
+NSC.US,D,20111230,000000,56.9496,57.3494,56.809,56.9585,1343557.1725735,0
+NSC.US,D,20120103,000000,57.7601,58.431,57.5047,57.6858,2599771.6038876,0
+NSC.US,D,20120104,000000,57.669,58.7596,57.3405,58.6695,2473548.8981476,0
+NSC.US,D,20120105,000000,58.8328,59.6877,58.1599,59.2217,3576114.9645663,0
+NSC.US,D,20120106,000000,59.3473,59.6313,58.8011,58.8723,1927355.8813408,0
+NSC.US,D,20120109,000000,59.3642,59.9124,58.7654,59.7531,2631115.0699902,0
+NSC.US,D,20120110,000000,60.5032,60.9762,60.2548,60.7545,3103597.3330839,0
+NSC.US,D,20120111,000000,60.7169,61.1999,60.521,60.9732,2919183.5226104,0
+NSC.US,D,20120112,000000,61.2157,61.3671,60.3488,61.1623,2489847.662205,0
+NSC.US,D,20120113,000000,60.5794,60.5794,58.617,59.7996,3830476.3321907,0
+NSC.US,D,20120117,000000,60.3053,60.3725,58.6249,59.6521,3618303.3891823,0
+NSC.US,D,20120118,000000,59.4087,59.9391,58.996,59.6719,3524321.4960936,0
+NSC.US,D,20120119,000000,60.135,61.0435,59.5809,60.9258,5229634.6329163,0
+NSC.US,D,20120120,000000,61.091,61.1435,59.8659,60.3993,3128772.55219,0
+NSC.US,D,20120123,000000,60.3963,60.7288,59.1672,59.3701,3254311.1322392,0
+NSC.US,D,20120124,000000,58.809,59.2563,58.2806,59.004,4870797.0660009,0
+NSC.US,D,20120125,000000,57.5344,58.9505,56.5953,58.7586,6911025.6021199,0
+NSC.US,D,20120126,000000,58.8169,59.2653,58.2103,58.5279,3917937.3049211,0
+NSC.US,D,20120127,000000,58.3132,58.5201,57.7601,57.8007,4404402.2078723,0
+NSC.US,D,20120130,000000,56.6913,57.6284,56.3667,57.202,7001592.9299071,0
+NSC.US,D,20120131,000000,57.479,57.6957,56.2044,56.4449,10858151.933007,0
+NSC.US,D,20120201,000000,57.0317,57.8007,56.8774,57.1861,5564246.8745948,0
+NSC.US,D,20120202,000000,56.9852,57.3108,56.818,56.9535,4068124.6203468,0
+NSC.US,D,20120203,000000,57.6284,58.2261,57.3375,57.9194,4259721.2453109,0
+NSC.US,D,20120206,000000,57.478,57.5632,56.6745,56.7635,3955509.6495437,0
+NSC.US,D,20120207,000000,56.7061,57.1564,56.0649,56.9189,4984977.3406372,0
+NSC.US,D,20120208,000000,56.9189,57.2178,56.3588,57.0831,3541659.0802546,0
+NSC.US,D,20120209,000000,57.2811,57.5117,56.6675,56.91,2673013.4738186,0
+NSC.US,D,20120210,000000,56.3459,56.7804,55.8897,56.2845,3572014.2525231,0
+NSC.US,D,20120213,000000,56.7724,56.9615,55.299,55.9055,3396618.3706533,0
+NSC.US,D,20120214,000000,55.8373,56.0372,55.0694,55.395,3317051.6222901,0
+NSC.US,D,20120215,000000,55.5661,55.8244,53.1634,53.3791,8273967.6832999,0
+NSC.US,D,20120216,000000,53.4267,54.2074,53.3791,53.8522,6583061.6069995,0
+NSC.US,D,20120217,000000,54.0006,54.5657,53.8582,54.1411,5449522.9372973,0
+NSC.US,D,20120221,000000,53.8582,54.253,53.5534,54.0739,5897171.5388676,0
+NSC.US,D,20120222,000000,53.9917,54.6013,53.6157,53.8582,4736665.9885383,0
+NSC.US,D,20120223,000000,54.0175,54.6162,53.4267,54.537,4233667.8796386,0
+NSC.US,D,20120224,000000,54.3004,55.3622,54.3004,55.104,4601936.6800433,0
+NSC.US,D,20120227,000000,54.6824,56.142,54.6824,55.5433,4972980.3831761,0
+NSC.US,D,20120228,000000,55.7235,55.863,54.6013,54.7418,5715661.9783726,0
+NSC.US,D,20120229,000000,54.6983,54.9556,53.969,54.2114,6164564.6419551,0
+NSC.US,D,20120301,000000,54.1738,54.5588,53.8195,54.2678,3960793.6868216,0
+NSC.US,D,20120302,000000,54.1906,54.5835,53.3505,53.581,4359339.8490397,0
+NSC.US,D,20120305,000000,53.5048,54.0957,52.6469,53.2525,4091830.535532,0
+NSC.US,D,20120306,000000,52.4134,52.5607,51.4455,51.8909,7372325.391219,0
+NSC.US,D,20120307,000000,52.2521,52.2521,51.3426,51.3584,4831251.1652865,0
+NSC.US,D,20120308,000000,51.7048,52.8062,51.5197,52.5361,5763790.2712463,0
+NSC.US,D,20120309,000000,52.7013,52.9131,51.9789,52.3084,3178604.5908756,0
+NSC.US,D,20120312,000000,52.4727,52.5361,51.9136,52.0036,3524924.7797529,0
+NSC.US,D,20120313,000000,52.3876,52.7894,51.9631,52.7577,3768029.905029,0
+NSC.US,D,20120314,000000,52.6113,52.7656,50.9398,51.1071,5533405.6396124,0
+NSC.US,D,20120315,000000,50.5836,54.2826,50.4351,53.9244,10264932.096004,0
+NSC.US,D,20120316,000000,54.0006,54.6013,53.7423,54.2748,6892836.145053,0
+NSC.US,D,20120319,000000,54.0412,54.3242,53.5048,53.7423,3496899.8790397,0
+NSC.US,D,20120320,000000,53.4039,53.5216,52.6409,52.6775,3627919.5488185,0
+NSC.US,D,20120321,000000,52.821,53.113,52.5519,52.8765,2783621.5411919,0
+NSC.US,D,20120322,000000,52.2599,52.3728,50.7736,50.9092,5436959.075091,0
+NSC.US,D,20120323,000000,51.1635,51.3505,50.636,50.7103,4265954.1659324,0
+NSC.US,D,20120326,000000,51.4287,52.1263,51.312,52.0363,3481100.3145262,0
+NSC.US,D,20120327,000000,52.0512,52.2847,51.7048,52.1679,4297841.2946962,0
+NSC.US,D,20120328,000000,52.2075,52.2679,51.5791,51.8543,4678621.4099868,0
+NSC.US,D,20120329,000000,51.4119,52.1184,51.0249,52.063,4004695.9625035,0
+NSC.US,D,20120330,000000,52.3252,52.5569,51.6662,51.7998,3590395.7094146,0
+NSC.US,D,20120402,000000,51.6662,53.113,51.4761,52.733,3922151.1958082,0
+NSC.US,D,20120403,000000,52.5805,52.7043,51.7543,52.1531,5530266.947743,0
+NSC.US,D,20120404,000000,51.9037,52.9249,51.9037,52.7043,5384223.7969523,0
+NSC.US,D,20120405,000000,52.4232,53.5534,52.3233,53.489,4084027.2584503,0
+NSC.US,D,20120409,000000,52.7814,52.9457,52.349,52.4866,3742639.4440143,0
+NSC.US,D,20120410,000000,52.4222,52.447,51.0735,51.396,4534348.6996841,0
+NSC.US,D,20120411,000000,52.063,52.5687,51.9057,52.063,3054484.7884777,0
+NSC.US,D,20120412,000000,52.1679,53.8354,52.1679,53.4336,3587032.680908,0
+NSC.US,D,20120413,000000,53.1792,53.6483,52.9339,53.0615,3286249.7977979,0
+NSC.US,D,20120416,000000,53.3633,54.157,53.1882,53.6969,3218705.2700305,0
+NSC.US,D,20120417,000000,53.9383,54.627,53.5969,54.3282,3630328.6413544,0
+NSC.US,D,20120418,000000,54.5211,55.017,53.9096,54.8181,4083948.4374696,0
+NSC.US,D,20120419,000000,54.635,55.0436,53.6969,54.0561,4476991.2783996,0
+NSC.US,D,20120420,000000,54.1867,54.7507,54.0779,54.7082,3598657.7650246,0
+NSC.US,D,20120423,000000,54.0006,54.6993,53.6631,54.6102,3825746.0628279,0
+NSC.US,D,20120424,000000,54.8131,55.4276,54.6508,55.2535,3669950.3314731,0
+NSC.US,D,20120425,000000,56.6705,57.8115,56.4904,57.3691,6229518.1826159,0
+NSC.US,D,20120426,000000,57.2246,57.8283,56.8526,57.6216,3010215.6920783,0
+NSC.US,D,20120427,000000,57.8036,58.0322,57.0585,57.7303,2696889.1572697,0
+NSC.US,D,20120430,000000,57.6938,57.8818,56.9426,57.3801,2878792.8226679,0
+NSC.US,D,20120501,000000,57.3929,58.9307,57.3385,58.5507,3245358.887786,0
+NSC.US,D,20120502,000000,58.2242,58.5933,57.8036,58.3756,2623620.0031532,0
+NSC.US,D,20120503,000000,58.5201,58.8437,57.6631,57.7779,2203061.566308,0
+NSC.US,D,20120504,000000,57.4879,57.4968,56.5785,56.719,3691815.0693931,0
+NSC.US,D,20120507,000000,56.5062,57.3999,56.5062,57.007,2148659.9317968,0
+NSC.US,D,20120508,000000,56.6161,56.719,55.398,55.6097,6222921.4728529,0
+NSC.US,D,20120509,000000,55.1604,55.4682,54.0847,54.153,6136642.8148319,0
+NSC.US,D,20120510,000000,54.6596,54.8131,53.869,53.9769,4154784.2464407,0
+NSC.US,D,20120511,000000,53.7195,54.8259,53.7195,54.1946,2867012.1176408,0
+NSC.US,D,20120514,000000,53.6236,54.4063,53.4564,53.8532,2297769.0166287,0
+NSC.US,D,20120515,000000,53.8294,54.2796,53.5454,53.7591,2252866.3208081,0
+NSC.US,D,20120516,000000,53.9324,54.5251,53.4564,53.7958,3694186.7724895,0
+NSC.US,D,20120517,000000,53.9462,54.258,52.3638,52.4322,2802120.2190291,0
+NSC.US,D,20120518,000000,52.6489,52.831,51.5742,51.7364,3224991.748498,0
+NSC.US,D,20120521,000000,51.5157,53.4376,51.5157,53.3772,2854126.9083596,0
+NSC.US,D,20120522,000000,53.969,54.1451,52.9655,53.2743,2897024.7218013,0
+NSC.US,D,20120523,000000,52.831,54.059,52.448,53.9185,2679867.8675566,0
+NSC.US,D,20120524,000000,53.8462,54.1778,52.8151,53.4029,3722559.2939378,0
+NSC.US,D,20120525,000000,53.5534,53.6157,52.4965,52.6043,2392770.5298386,0
+NSC.US,D,20120529,000000,53.0516,53.2743,52.636,52.6568,3468363.6524778,0
+NSC.US,D,20120530,000000,52.2589,52.3322,51.6434,51.7364,3450296.4689833,0
+NSC.US,D,20120531,000000,51.7335,52.3816,51.1991,51.8779,4830457.9028533,0
+NSC.US,D,20120601,000000,50.9388,51.7147,50.8458,50.9092,4527273.0008849,0
+NSC.US,D,20120604,000000,50.7261,51.2238,49.7444,50.4302,3124233.2721263,0
+NSC.US,D,20120605,000000,50.3125,50.7162,50.0116,50.4134,2162048.3827235,0
+NSC.US,D,20120606,000000,50.829,51.9037,50.8122,51.9037,2455164.4096798,0
+NSC.US,D,20120607,000000,52.4876,53.1941,52.069,52.2589,3923144.5422692,0
+NSC.US,D,20120608,000000,52.0184,52.6964,51.5217,52.6133,2616734.283128,0
+NSC.US,D,20120611,000000,53.1753,53.2495,52.0502,52.1985,2967214.8050465,0
+NSC.US,D,20120612,000000,52.3144,53.2109,52.1927,53.201,2587921.1726085,0
+NSC.US,D,20120613,000000,52.9655,53.8462,52.636,53.1862,2352201.9774269,0
+NSC.US,D,20120614,000000,53.2169,54.3282,52.9497,54.0036,2656228.6470473,0
+NSC.US,D,20120615,000000,54.4786,54.8349,54.1599,54.6152,3887626.5957698,0
+NSC.US,D,20120618,000000,54.4004,56.3033,54.2203,56.2767,3107465.6242867,0
+NSC.US,D,20120619,000000,56.4834,56.815,56.0649,56.4666,2733383.2712984,0
+NSC.US,D,20120620,000000,56.3915,56.815,55.8799,56.7685,2790148.5247028,0
+NSC.US,D,20120621,000000,56.822,57.1495,56.2519,56.3341,4143385.5200121,0
+NSC.US,D,20120622,000000,55.763,56.0045,55.1673,55.4276,4087302.3712477,0
+NSC.US,D,20120625,000000,54.8349,54.9288,53.9769,54.4301,3167699.0008386,0
+NSC.US,D,20120626,000000,54.634,55.1535,54.1867,54.8823,2385383.5892186,0
+NSC.US,D,20120627,000000,55.0624,55.4682,54.6755,55.2366,1569397.471517,0
+NSC.US,D,20120628,000000,54.914,55.5473,54.4391,55.486,2132372.2835188,0
+NSC.US,D,20120629,000000,56.4261,56.8308,56.242,56.8308,2243237.0243419,0
+NSC.US,D,20120702,000000,56.8308,57.0139,56.2044,56.5548,2204464.1755529,0
+NSC.US,D,20120703,000000,56.5765,56.9931,56.4736,56.9426,974217.21525263,0
+NSC.US,D,20120705,000000,56.7685,57.2039,56.4964,56.9426,1390904.3293188,0
+NSC.US,D,20120706,000000,56.4004,57.2098,56.3251,57.1712,2116884.9713516,0
+NSC.US,D,20120709,000000,56.8388,57.3929,56.7774,57.0663,2076546.8187294,0
+NSC.US,D,20120710,000000,57.5136,57.6314,56.0372,56.2133,2131163.6951492,0
+NSC.US,D,20120711,000000,56.3341,57.194,56.1648,56.435,2581399.2417246,0
+NSC.US,D,20120712,000000,56.2183,57.1782,56.1876,56.8832,3945175.0063534,0
+NSC.US,D,20120713,000000,56.8456,58.3538,56.8456,58.3538,2522157.1905828,0
+NSC.US,D,20120716,000000,58.0322,58.4033,57.7303,58.3964,2742849.8731764,0
+NSC.US,D,20120717,000000,58.3538,58.8318,57.7452,58.5151,3048363.0256493,0
+NSC.US,D,20120718,000000,58.4815,58.8239,57.9075,58.4399,3009104.1141464,0
+NSC.US,D,20120719,000000,58.6091,59.2869,58.5201,58.7398,2965687.9011783,0
+NSC.US,D,20120720,000000,58.0411,58.2657,57.6374,57.7937,2394799.6648269,0
+NSC.US,D,20120723,000000,57.0337,57.3761,56.4093,57.1643,2231071.3091403,0
+NSC.US,D,20120724,000000,57.0515,57.4761,56.2817,56.9832,2588593.1719946,0
+NSC.US,D,20120725,000000,56.7269,57.58,56.4004,56.7774,2545767.1058559,0
+NSC.US,D,20120726,000000,57.7027,57.961,57.2246,57.8036,2347982.0233874,0
+NSC.US,D,20120727,000000,58.2014,59.572,58.1153,59.1425,2713234.4054952,0
+NSC.US,D,20120730,000000,58.9931,59.4275,58.4617,58.7398,1954554.1722829,0
+NSC.US,D,20120731,000000,58.6497,59.3889,58.6091,58.6339,2678287.4058426,0
+NSC.US,D,20120801,000000,59.0534,59.1356,57.9778,58.05,1721041.9645588,0
+NSC.US,D,20120802,000000,57.8273,58.1529,57.3147,58.1242,1994632.6198792,0
+NSC.US,D,20120803,000000,58.8466,59.5532,58.7892,59.3404,1886984.3813807,0
+NSC.US,D,20120806,000000,59.3652,59.5374,59.1356,59.1653,1608712.9724418,0
+NSC.US,D,20120807,000000,59.2533,59.7372,59.187,59.3652,1854871.9054544,0
+NSC.US,D,20120808,000000,59.1474,59.6789,59.0614,59.2375,1515641.5627317,0
+NSC.US,D,20120809,000000,58.8545,58.9377,58.4715,58.7447,1847802.2698076,0
+NSC.US,D,20120810,000000,58.6447,59.4542,58.3618,59.4364,1575839.5708948,0
+NSC.US,D,20120813,000000,59.3275,59.3652,58.9199,59.2127,1096411.9667777,0
+NSC.US,D,20120814,000000,59.572,59.6373,58.9199,59.0614,1125445.3718327,0
+NSC.US,D,20120815,000000,58.8318,59.7065,58.8239,59.5631,1250008.7948781,0
+NSC.US,D,20120816,000000,59.4364,59.9104,59.3493,59.5374,1698143.4591622,0
+NSC.US,D,20120817,000000,59.7234,60.0539,59.6541,59.8718,1424629.6037718,0
+NSC.US,D,20120820,000000,59.761,59.9233,59.3721,59.6541,1174218.379907,0
+NSC.US,D,20120821,000000,59.6541,60.234,59.5196,59.6907,1286850.5296418,0
+NSC.US,D,20120822,000000,59.6541,59.7155,59.2049,59.5245,1421511.1224102,0
+NSC.US,D,20120823,000000,59.4542,59.4542,58.145,58.6546,2335373.6980638,0
+NSC.US,D,20120824,000000,58.5309,58.8318,58.3468,58.6724,1943816.3294611,0
+NSC.US,D,20120827,000000,58.722,58.9653,58.3993,58.4884,1082817.368671,0
+NSC.US,D,20120828,000000,58.3914,58.8159,58.33,58.722,1574534.9826129,0
+NSC.US,D,20120829,000000,58.6646,58.7892,58.2657,58.722,1709275.4068873,0
+NSC.US,D,20120830,000000,58.243,58.3538,57.569,57.9075,1886337.6451294,0
+NSC.US,D,20120831,000000,58.2083,58.4152,57.6769,57.7601,2127102.3935963,0
+NSC.US,D,20120904,000000,57.3147,57.3979,56.3371,56.6467,2699583.2179664,0
+NSC.US,D,20120905,000000,56.5428,56.6557,55.5611,55.863,2536693.5983556,0
+NSC.US,D,20120906,000000,56.2658,57.4275,56.145,57.4127,2283718.6715699,0
+NSC.US,D,20120907,000000,57.4038,57.5186,57.0683,57.3325,1652787.0374404,0
+NSC.US,D,20120910,000000,57.4839,58.1074,57.284,57.7155,2094099.6447991,0
+NSC.US,D,20120911,000000,57.7541,58.8417,57.7155,58.6042,1887760.4648822,0
+NSC.US,D,20120912,000000,58.7645,59.1425,58.4152,59.0059,1407652.7771759,0
+NSC.US,D,20120913,000000,59.1969,59.7065,58.4062,59.4107,1880648.3871691,0
+NSC.US,D,20120914,000000,59.3721,59.9025,59.2375,59.5374,1852428.4550551,0
+NSC.US,D,20120917,000000,59.3899,59.4622,58.9021,59.1722,1419897.3133582,0
+NSC.US,D,20120918,000000,59.1474,59.2296,58.1677,58.9377,1914701.0718492,0
+NSC.US,D,20120919,000000,57.8105,58.5062,57.284,57.9441,3031419.5463914,0
+NSC.US,D,20120920,000000,54.2382,54.5657,52.2758,52.6993,15291917.987737,0
+NSC.US,D,20120921,000000,52.9972,52.9972,51.776,51.8166,8598066.4187936,0
+NSC.US,D,20120924,000000,51.8859,53.013,51.7671,52.8369,4479075.9922845,0
+NSC.US,D,20120925,000000,53.0209,53.0209,51.8691,51.8691,3387192.1897911,0
+NSC.US,D,20120926,000000,51.6662,51.8859,51.298,51.4753,4173676.0186555,0
+NSC.US,D,20120927,000000,51.8423,51.9274,51.1387,51.1655,3996527.8857551,0
+NSC.US,D,20120928,000000,51.0259,51.0408,50.4173,50.7241,4931761.0524116,0
+NSC.US,D,20121001,000000,51.0259,51.69,50.8448,51.3753,5235669.490561,0
+NSC.US,D,20121002,000000,51.9997,52.2155,51.1991,51.8345,4956628.061273,0
+NSC.US,D,20121003,000000,52.2075,52.5499,51.6404,52.2946,4081114.9242688,0
+NSC.US,D,20121004,000000,52.5222,52.8606,52.3421,52.7568,2847736.3457769,0
+NSC.US,D,20121005,000000,53.0407,53.4118,52.9397,53.3307,2939320.262109,0
+NSC.US,D,20121008,000000,53.0595,53.7374,53.013,53.6315,1995122.7246946,0
+NSC.US,D,20121009,000000,53.6087,53.8076,53.013,53.3703,2450617.0454131,0
+NSC.US,D,20121010,000000,53.2822,53.5148,52.5499,52.9309,1875102.6238144,0
+NSC.US,D,20121011,000000,52.9625,53.2495,52.5747,52.5835,2585358.4802128,0
+NSC.US,D,20121012,000000,52.7399,53.774,52.6003,53.6315,3513093.5484562,0
+NSC.US,D,20121015,000000,53.6414,53.9422,53.21,53.8996,2072802.8221499,0
+NSC.US,D,20121016,000000,54.0561,54.2184,53.8808,53.9739,2140481.7497944,0
+NSC.US,D,20121017,000000,54.0323,54.1035,52.7646,53.5761,4186861.3539783,0
+NSC.US,D,20121018,000000,53.3149,53.6256,53.0892,53.1753,5794916.4743896,0
+NSC.US,D,20121019,000000,53.0209,53.0674,52.2521,52.3252,4578621.8381851,0
+NSC.US,D,20121022,000000,52.3252,53.5236,52.2521,53.2743,4202488.1186496,0
+NSC.US,D,20121023,000000,52.6677,52.9219,52.0096,52.6241,3443921.0642814,0
+NSC.US,D,20121024,000000,50.1106,50.2699,48.5955,48.7004,14435537.127991,0
+NSC.US,D,20121025,000000,48.8181,50.0551,48.8181,49.878,5029499.0683848,0
+NSC.US,D,20121026,000000,50.0878,50.2125,49.784,50.0383,3627260.6862624,0
+NSC.US,D,20121031,000000,50.448,50.5351,49.2437,49.3001,5008137.5721104,0
+NSC.US,D,20121101,000000,49.5,50.256,49.2753,49.6355,6428138.9695839,0
+NSC.US,D,20121102,000000,49.4674,50.2392,49.121,49.121,5015881.2281939,0
+NSC.US,D,20121105,000000,49.0161,49.8364,48.7875,49.0092,4381498.6498488,0
+NSC.US,D,20121106,000000,49.1635,49.5327,48.9043,49.4228,5687927.098447,0
+NSC.US,D,20121107,000000,48.5539,49.0022,48.1888,48.1967,4948812.6578865,0
+NSC.US,D,20121108,000000,48.2145,48.358,47.501,47.5218,6318096.7964304,0
+NSC.US,D,20121109,000000,47.3695,47.691,46.5194,46.6094,6614034.210283,0
+NSC.US,D,20121112,000000,46.6767,47.1111,46.5659,46.6559,4316447.088225,0
+NSC.US,D,20121113,000000,46.4135,47.4852,46.4135,47.0221,3525963.5998565,0
+NSC.US,D,20121114,000000,47.0557,47.2566,46.0286,46.2126,4655467.241666,0
+NSC.US,D,20121115,000000,46.171,46.3511,45.5822,45.8207,4285066.2326829,0
+NSC.US,D,20121116,000000,45.8118,45.8939,45.0399,45.2754,4835419.582531,0
+NSC.US,D,20121119,000000,45.6535,46.6341,45.5307,46.6341,3649595.3184899,0
+NSC.US,D,20121120,000000,46.5332,46.5332,45.3912,45.7296,4101189.011193,0
+NSC.US,D,20121121,000000,45.9029,46.0691,45.6099,45.8286,2264537.8890927,0
+NSC.US,D,20121123,000000,45.9613,46.4372,45.8683,46.4135,1150184.0439692,0
+NSC.US,D,20121126,000000,46.2225,46.9102,46.1502,46.8103,2665678.0699936,0
+NSC.US,D,20121127,000000,46.7529,47.6416,46.6925,47.3605,5025308.4195816,0
+NSC.US,D,20121128,000000,47.0755,48.0374,46.7361,47.98,4446231.8959739,0
+NSC.US,D,20121129,000000,48.2393,48.736,48.1235,48.5975,5096240.228465,0
+NSC.US,D,20121130,000000,48.6242,48.6876,48.2145,48.5203,4020220.6641101,0
+NSC.US,D,20121203,000000,48.7538,48.7934,47.6188,47.7563,3073623.1288883,0
+NSC.US,D,20121204,000000,47.7721,48.4955,47.7563,48.3857,3738494.2688539,0
+NSC.US,D,20121205,000000,48.5619,49.8612,48.4619,49.4921,4679888.6088292,0
+NSC.US,D,20121206,000000,49.5415,49.6781,48.8707,49.3219,2475835.7171111,0
+NSC.US,D,20121207,000000,49.4228,49.7236,49.1942,49.4298,1972692.0925548,0
+NSC.US,D,20121210,000000,49.4298,49.8929,49.3694,49.8849,2284519.0076808,0
+NSC.US,D,20121211,000000,50.0809,50.1343,49.2517,49.4604,2798540.9380884,0
+NSC.US,D,20121212,000000,49.7187,50.0551,49.3773,49.4446,2789046.0414995,0
+NSC.US,D,20121213,000000,49.5079,50.0057,49.0903,49.2101,2229806.1313487,0
+NSC.US,D,20121214,000000,49.1042,49.8849,49.1042,49.308,2770459.4479532,0
+NSC.US,D,20121217,000000,49.6355,49.9819,49.2437,49.5148,2478708.6408023,0
+NSC.US,D,20121218,000000,49.5415,50.3609,49.5079,50.1739,11022367.361933,0
+NSC.US,D,20121219,000000,50.3193,50.4213,49.876,49.9423,3031027.462539,0
+NSC.US,D,20121220,000000,49.9819,50.6172,49.6593,50.6004,3949722.3706201,0
+NSC.US,D,20121221,000000,49.781,50.4045,49.781,50.264,4616398.308937,0
+NSC.US,D,20121224,000000,50.2491,50.264,49.6355,49.8136,1263777.2033524,0
+NSC.US,D,20121226,000000,49.8612,50.157,49.3773,49.5,1757373.3839993,0
+NSC.US,D,20121227,000000,49.4298,49.5485,48.6876,49.1942,2408107.2737222,0
+NSC.US,D,20121228,000000,48.7875,49.5723,48.744,49.0754,2022928.3413977,0
+NSC.US,D,20121231,000000,48.8707,49.7236,48.7796,49.6939,2501104.9150786,0
+NSC.US,D,20130102,000000,50.7369,51.2594,50.4747,50.8577,2981285.3606132,0
+NSC.US,D,20130103,000000,50.7697,51.8325,50.3451,50.9952,3132018.359751,0
+NSC.US,D,20130104,000000,51.2754,52.8349,51.2446,52.5271,3459350.7765011,0
+NSC.US,D,20130107,000000,52.3371,52.3846,51.6554,52.0927,3202406.5059732,0
+NSC.US,D,20130108,000000,52.069,52.4568,51.3168,51.4208,3417998.0563847,0
+NSC.US,D,20130109,000000,51.68,52.4192,51.5316,52.0334,2667236.300149,0
+NSC.US,D,20130110,000000,51.7572,52.161,51.4119,51.967,2931871.6794401,0
+NSC.US,D,20130111,000000,52.1778,52.4004,51.2258,51.4623,2988642.9959968,0
+NSC.US,D,20130114,000000,52.4004,52.7538,51.8403,52.1263,2852304.9310768,0
+NSC.US,D,20130115,000000,52.0532,52.6805,51.8938,52.6043,2882414.545675,0
+NSC.US,D,20130116,000000,52.4282,52.7784,52.2343,52.5964,2173098.4778917,0
+NSC.US,D,20130117,000000,52.8844,53.0991,52.6419,52.9962,2862135.3220961,0
+NSC.US,D,20130118,000000,52.9625,53.6305,52.6964,53.5949,3178937.0537298,0
+NSC.US,D,20130122,000000,53.5434,53.967,53.1792,53.7898,3738204.2480661,0
+NSC.US,D,20130123,000000,53.8472,55.3009,53.4356,54.9734,5625823.2393935,0
+NSC.US,D,20130124,000000,55.0674,56.2094,54.9912,56.1134,4486572.0696469,0
+NSC.US,D,20130125,000000,56.2489,56.2489,55.4949,55.9976,2640237.0827092,0
+NSC.US,D,20130128,000000,56.4261,56.532,55.8809,56.2094,3039798.8229468,0
+NSC.US,D,20130129,000000,56.05,57.2484,56.05,56.8378,3293295.1808352,0
+NSC.US,D,20130130,000000,57.2425,57.2594,55.7196,55.7532,3521981.1192842,0
+NSC.US,D,20130131,000000,55.7442,56.2351,55.5424,55.7374,4885641.6840183,0
+NSC.US,D,20130201,000000,56.053,56.3964,55.7997,56.3281,3593488.9276415,0
+NSC.US,D,20130204,000000,56.3281,56.4419,55.5087,55.5345,2593251.6940545,0
+NSC.US,D,20130205,000000,56.0332,56.0332,55.5563,55.7284,2222312.0750372,0
+NSC.US,D,20130206,000000,55.4692,56.3647,55.3069,55.9649,6816460.6358796,0
+NSC.US,D,20130207,000000,55.9917,55.9917,55.1773,55.6631,2757742.9964126,0
+NSC.US,D,20130208,000000,55.7196,55.9729,55.5167,55.8373,1455692.1438151,0
+NSC.US,D,20130211,000000,55.9917,57.2078,55.9649,57.1119,2860467.9551983,0
+NSC.US,D,20130212,000000,57.0367,57.9856,56.7309,57.9768,3484975.6794069,0
+NSC.US,D,20130213,000000,58.0767,58.8763,57.8729,58.1687,2499130.3484615,0
+NSC.US,D,20130214,000000,57.8798,58.2687,57.6116,58.244,1850525.6357408,0
+NSC.US,D,20130215,000000,58.1391,58.1479,57.579,57.8659,2390649.4370395,0
+NSC.US,D,20130219,000000,58.1787,59.2919,58.0094,59.2405,3048556.0359993,0
+NSC.US,D,20130220,000000,59.1662,59.4156,58.3884,58.4706,2948702.9903793,0
+NSC.US,D,20130221,000000,58.4706,58.709,57.7809,57.9055,3149525.7121779,0
+NSC.US,D,20130222,000000,58.0184,59.3295,57.7719,59.1662,2889691.3390272,0
+NSC.US,D,20130225,000000,59.3622,59.483,57.8065,57.8155,3324823.5730846,0
+NSC.US,D,20130226,000000,57.9292,58.0006,57.3207,57.7323,2321917.5419358,0
+NSC.US,D,20130227,000000,57.7244,59.1138,57.5858,58.8377,3616916.9483437,0
+NSC.US,D,20130228,000000,58.9634,59.7165,58.7664,59.1218,2992094.950738,0
+NSC.US,D,20130301,000000,58.7596,59.9678,58.4379,59.6877,4019835.6539355,0
+NSC.US,D,20130304,000000,59.4918,60.2112,59.2474,60.1054,3004608.2866747,0
+NSC.US,D,20130305,000000,60.2914,61.0524,60.1548,60.9306,3234172.3716899,0
+NSC.US,D,20130306,000000,61.0949,61.2721,59.9203,60.2112,2313419.023384,0
+NSC.US,D,20130307,000000,60.3181,60.3231,59.1662,59.3938,3098170.8117256,0
+NSC.US,D,20130308,000000,59.757,60.6417,59.757,60.5101,2723664.0380723,0
+NSC.US,D,20130311,000000,60.3715,60.8723,60.3231,60.71,2161635.077838,0
+NSC.US,D,20130312,000000,60.6951,60.9564,60.0083,60.2746,1836613.7326607,0
+NSC.US,D,20130313,000000,60.4329,60.5408,59.7986,60.1271,2192412.6497207,0
+NSC.US,D,20130314,000000,60.331,60.7437,59.9322,60.7437,1748227.1186707,0
+NSC.US,D,20130315,000000,60.5684,61.1979,60.3231,61.1979,3431495.6440538,0
+NSC.US,D,20130318,000000,60.5684,61.3542,60.4784,60.7872,2193729.3643072,0
+NSC.US,D,20130319,000000,61.2642,61.5452,60.3715,61.0603,1774902.9679848,0
+NSC.US,D,20130320,000000,61.3106,61.7164,61.1899,61.5225,2114130.2791314,0
+NSC.US,D,20130321,000000,61.1098,61.5531,60.4913,60.5844,2469176.3547738,0
+NSC.US,D,20130322,000000,60.7041,61.0851,60.2518,60.4161,2611876.6875657,0
+NSC.US,D,20130325,000000,60.8426,60.992,59.9272,60.1964,3041725.8948706,0
+NSC.US,D,20130326,000000,60.5764,61.3018,60.4487,61.3018,1822274.3773396,0
+NSC.US,D,20130327,000000,60.8426,61.8579,60.5497,61.7342,1964843.3418304,0
+NSC.US,D,20130328,000000,61.9103,62.6565,61.5393,62.3804,2218991.488597,0
+NSC.US,D,20130401,000000,62.2667,62.3141,61.5057,61.6046,2045733.878458,0
+NSC.US,D,20130402,000000,61.9658,62.5813,61.5057,61.7075,1949918.892307,0
+NSC.US,D,20130403,000000,61.7956,61.948,60.5497,60.8277,2991801.8983741,0
+NSC.US,D,20130404,000000,60.2192,60.4081,59.3137,59.7719,5029410.1421501,0
+NSC.US,D,20130405,000000,58.8605,60.5338,58.4805,60.3102,3871255.0738841,0
+NSC.US,D,20130408,000000,60.2518,61.0949,60.1638,60.992,2024172.298156,0
+NSC.US,D,20130409,000000,61.0207,61.3018,60.1707,60.1964,3229235.955147,0
+NSC.US,D,20130410,000000,60.4784,61.378,60.3983,61.369,2244925.612273,0
+NSC.US,D,20130411,000000,61.2147,61.9321,60.7872,61.66,2511559.8107906,0
+NSC.US,D,20130412,000000,62.1261,63.1908,61.8114,62.1607,2710303.8818566,0
+NSC.US,D,20130415,000000,61.7342,61.758,59.949,59.9737,3898827.2592214,0
+NSC.US,D,20130416,000000,60.4487,61.5313,60.1964,61.3998,2371254.4231791,0
+NSC.US,D,20130417,000000,60.9654,60.9654,59.4344,59.6551,2749578.9617657,0
+NSC.US,D,20130418,000000,59.8392,60.1153,59.1435,59.7719,2254002.1513494,0
+NSC.US,D,20130419,000000,59.7907,60.6259,59.3691,60.4913,2146557.0284548,0
+NSC.US,D,20130422,000000,60.4913,61.1029,59.9827,60.7437,1660605.472403,0
+NSC.US,D,20130423,000000,61.1979,61.7788,61.1415,61.378,1728163.1370006,0
+NSC.US,D,20130424,000000,61.7075,61.7075,59.6125,60.6338,3458932.4189886,0
+NSC.US,D,20130425,000000,60.9386,61.5621,60.6576,61.378,2391280.0048845,0
+NSC.US,D,20130426,000000,61.3839,61.6848,60.9218,61.1493,2184287.0150387,0
+NSC.US,D,20130429,000000,61.2206,62.4853,61.1493,61.9925,2058082.4987557,0
+NSC.US,D,20130430,000000,61.8481,62.803,61.5225,62.6565,3349082.2456596,0
+NSC.US,D,20130501,000000,62.5971,62.6723,61.0188,61.2533,2846927.9254628,0
+NSC.US,D,20130502,000000,61.4086,62.4022,61.0029,62.2884,2218706.5204363,0
+NSC.US,D,20130503,000000,62.8495,64.1775,62.8495,63.3809,2729306.8118646,0
+NSC.US,D,20130506,000000,63.3334,63.851,63.2275,63.3879,1615295.5348492,0
+NSC.US,D,20130507,000000,63.3957,63.934,63.176,63.8678,2289537.2767804,0
+NSC.US,D,20130508,000000,63.7293,64.4487,63.3512,64.4319,1931169.6041725,0
+NSC.US,D,20130509,000000,64.5199,64.6278,63.843,64.0182,1815575.604512,0
+NSC.US,D,20130510,000000,64.0707,64.3576,63.8302,64.3576,1729977.0300803,0
+NSC.US,D,20130513,000000,64.1469,64.325,63.5204,63.8588,1370677.6530604,0
+NSC.US,D,20130514,000000,63.8678,65.2155,63.5442,65.2077,1963698.4165606,0
+NSC.US,D,20130515,000000,64.9781,65.5392,64.7396,65.456,1929669.9844899,0
+NSC.US,D,20130516,000000,65.1226,65.3205,64.3487,64.6208,2543167.0240206,0
+NSC.US,D,20130517,000000,64.6752,65.4244,64.3873,65.3522,1625929.2935557,0
+NSC.US,D,20130520,000000,65.3522,65.8084,65.0098,65.369,2331816.6486818,0
+NSC.US,D,20130521,000000,65.4402,65.9805,65.1146,65.1473,1447676.656401,0
+NSC.US,D,20130522,000000,65.2433,65.3205,63.2424,63.3957,4767077.7502289,0
+NSC.US,D,20130523,000000,62.7198,63.2641,62.0696,63.084,3020636.2299269,0
+NSC.US,D,20130524,000000,62.9435,63.3729,62.5575,63.2424,1416814.2003853,0
+NSC.US,D,20130528,000000,64.1775,64.325,63.1692,63.2196,2682850.9385156,0
+NSC.US,D,20130529,000000,62.7456,63.3957,62.3715,62.6317,2889926.7914436,0
+NSC.US,D,20130530,000000,62.8495,63.843,62.703,63.3512,2326623.5586892,0
+NSC.US,D,20130531,000000,62.9949,64.0528,62.3636,62.3874,3242026.1750412,0
+NSC.US,D,20130603,000000,62.7288,62.9613,61.7896,62.7792,2499673.0005973,0
+NSC.US,D,20130604,000000,62.6862,63.185,62.2963,62.7198,2172268.8365444,0
+NSC.US,D,20130605,000000,62.4022,62.5091,61.3998,61.6135,3101052.8301453,0
+NSC.US,D,20130606,000000,61.4729,62.5655,60.3241,62.5655,2301774.739285,0
+NSC.US,D,20130607,000000,62.7862,63.8302,62.7198,63.0553,2794737.3205106,0
+NSC.US,D,20130610,000000,63.4957,63.5758,62.9613,63.5204,2768008.9238761,0
+NSC.US,D,20130611,000000,62.9959,63.4353,62.2805,62.3201,2451081.8870937,0
+NSC.US,D,20130612,000000,62.9891,63.084,61.5472,61.6214,2234343.3903615,0
+NSC.US,D,20130613,000000,61.5897,62.7792,61.2968,62.7198,1935687.6632029,0
+NSC.US,D,20130614,000000,62.4448,63.0553,62.0133,62.046,2362674.0520706,0
+NSC.US,D,20130617,000000,62.3537,62.6723,61.8519,62.2805,1768981.2891841,0
+NSC.US,D,20130618,000000,62.3784,62.9891,62.2171,62.7456,1809054.6841535,0
+NSC.US,D,20130619,000000,62.794,63.0315,61.4354,61.4571,2541804.8357913,0
+NSC.US,D,20130620,000000,60.6447,60.8396,59.5136,59.855,4908062.2109041,0
+NSC.US,D,20130621,000000,60.3191,60.3191,58.9169,59.382,4313321.5331856,0
+NSC.US,D,20130624,000000,58.7378,58.7536,57.2396,57.3939,4115036.2406478,0
+NSC.US,D,20130625,000000,57.9392,59.1306,57.7413,59.0544,2871086.5560239,0
+NSC.US,D,20130626,000000,59.6769,60.4725,59.2167,59.7452,2875434.8467882,0
+NSC.US,D,20130627,000000,60.2112,60.5714,59.4562,59.8639,2942070.9122277,0
+NSC.US,D,20130628,000000,59.7046,60.0341,59.1593,59.1752,3808589.3627122,0
+NSC.US,D,20130701,000000,59.4562,59.7877,58.8447,59.1445,2489753.6833435,0
+NSC.US,D,20130702,000000,58.9644,59.7224,58.4765,58.8447,2471226.7107953,0
+NSC.US,D,20130703,000000,58.7002,58.8515,58.2489,58.3716,1878384.8102896,0
+NSC.US,D,20130705,000000,58.9911,59.2859,58.3232,58.9169,2361593.8004259,0
+NSC.US,D,20130708,000000,59.0356,59.7145,58.7378,59.3473,1656473.4340727,0
+NSC.US,D,20130709,000000,59.7541,60.7209,59.7283,60.5962,2542241.382761,0
+NSC.US,D,20130710,000000,60.228,60.333,59.2435,59.8046,3017225.7067267,0
+NSC.US,D,20130711,000000,60.7665,61.1315,60.518,61.0405,2199769.2745788,0
+NSC.US,D,20130712,000000,60.7071,61.5145,60.5784,61.2533,1926504.0084349,0
+NSC.US,D,20130715,000000,61.1879,61.9005,61.1879,61.6056,1460674.0340007,0
+NSC.US,D,20130716,000000,61.6462,62.3299,61.3839,62.038,2506257.5840556,0
+NSC.US,D,20130717,000000,62.4844,62.9891,62.0776,62.2884,2092742.5091968,0
+NSC.US,D,20130718,000000,62.3864,63.3413,62.1172,63.2424,2093001.2036974,0
+NSC.US,D,20130719,000000,63.2641,63.6797,63.1127,63.6006,2050398.4636703,0
+NSC.US,D,20130722,000000,63.6412,63.6965,62.7713,63.0315,1789828.4280337,0
+NSC.US,D,20130723,000000,63.2889,63.2889,62.5487,62.6139,2219197.6357771,0
+NSC.US,D,20130724,000000,60.8485,61.8925,59.0238,60.8169,7887764.0782272,0
+NSC.US,D,20130725,000000,60.6833,60.6991,59.947,60.333,3031928.8511892,0
+NSC.US,D,20130726,000000,60.1894,60.3191,59.6185,60.2112,1789589.944041,0
+NSC.US,D,20130729,000000,60.1707,60.5626,59.9737,60.1648,1434218.4792222,0
+NSC.US,D,20130730,000000,60.5358,60.6833,59.5571,59.9124,2248322.9986429,0
+NSC.US,D,20130731,000000,60.2786,60.608,59.9183,60.0183,2232127.3081755,0
+NSC.US,D,20130801,000000,60.6734,62.4468,60.6655,62.3458,3690407.4075212,0
+NSC.US,D,20130802,000000,62.3309,62.799,61.7708,61.9331,2265660.5828039,0
+NSC.US,D,20130805,000000,61.9252,62.0538,61.2147,61.379,1487775.3145051,0
+NSC.US,D,20130806,000000,61.1088,61.5095,60.5388,60.6506,1843004.2952436,0
+NSC.US,D,20130807,000000,60.5388,60.8852,60.1904,60.7823,1641447.93201,0
+NSC.US,D,20130808,000000,61.0178,61.2474,60.617,61.0405,1606111.8800812,0
+NSC.US,D,20130809,000000,61.1019,61.1237,60.3508,60.6882,1578322.4317844,0
+NSC.US,D,20130812,000000,60.3765,61.0356,60.1816,60.995,1125289.7509223,0
+NSC.US,D,20130813,000000,60.9268,61.1672,60.4597,60.9436,1227166.8789035,0
+NSC.US,D,20130814,000000,60.617,60.8079,60.4537,60.515,1985029.5970732,0
+NSC.US,D,20130815,000000,59.8461,60.5487,59.476,60.3359,1992166.9379212,0
+NSC.US,D,20130816,000000,60.3686,60.9168,60.1726,60.7041,2079891.657779,0
+NSC.US,D,20130819,000000,60.5586,60.6655,59.8194,59.8461,1398394.3435288,0
+NSC.US,D,20130820,000000,59.9124,60.3359,59.6076,59.9045,1791291.6688022,0
+NSC.US,D,20130821,000000,59.8728,59.9045,59.377,59.4918,2176413.0011795,0
+NSC.US,D,20130822,000000,59.6165,60.6961,59.5196,60.4982,1287143.5820057,0
+NSC.US,D,20130823,000000,60.5487,61.1088,60.231,61.0831,1483464.4131803,0
+NSC.US,D,20130826,000000,61.1237,61.5274,61.0178,61.2394,2156619.8403144,0
+NSC.US,D,20130827,000000,60.4379,60.6813,59.7353,59.7956,1847184.8387928,0
+NSC.US,D,20130828,000000,59.7353,60.1904,59.2029,59.948,1329784.7219977,0
+NSC.US,D,20130829,000000,59.7956,60.0421,59.5304,59.6413,1319344.9841666,0
+NSC.US,D,20130830,000000,59.8728,59.8728,58.9505,59.1959,1611916.3379364,0
+NSC.US,D,20130903,000000,59.7956,60.1994,58.9653,59.5304,1564578.2759196,0
+NSC.US,D,20130904,000000,59.5908,60.8545,59.5908,60.6586,1708132.5026682,0
+NSC.US,D,20130905,000000,60.608,61.0504,60.4834,60.8139,1440264.4526462,0
+NSC.US,D,20130906,000000,60.8139,61.7946,60.4834,61.0257,1744705.4376775,0
+NSC.US,D,20130909,000000,61.371,61.6422,60.8931,61.5007,1439796.5793894,0
+NSC.US,D,20130910,000000,61.9421,62.7238,61.9421,62.6269,2200225.0215309,0
+NSC.US,D,20130911,000000,62.6269,62.7574,61.9777,62.6091,2107109.1487035,0
+NSC.US,D,20130912,000000,62.6427,62.6743,61.749,61.8579,1063336.4601522,0
+NSC.US,D,20130913,000000,61.8579,62.2973,61.749,62.0538,1085336.6084748,0
+NSC.US,D,20130916,000000,62.8306,63.1018,62.6001,62.706,2647573.4970596,0
+NSC.US,D,20130917,000000,62.6269,63.1018,62.2715,63.0523,1683883.9353472,0
+NSC.US,D,20130918,000000,63.0919,64.1013,62.7496,63.8391,1937535.914146,0
+NSC.US,D,20130919,000000,63.9232,64.3962,63.8539,64.1281,1439653.0847837,0
+NSC.US,D,20130920,000000,64.324,64.6594,63.5946,63.7589,2150912.3928969,0
+NSC.US,D,20130923,000000,63.4967,64.1607,63.47,64.0765,1823735.5970573,0
+NSC.US,D,20130924,000000,64.0291,64.7109,63.5224,64.2171,2304913.4311543,0
+NSC.US,D,20130925,000000,64.3309,64.7336,63.659,63.8717,2214574.482106,0
+NSC.US,D,20130926,000000,63.939,64.317,63.6659,64.2319,1351512.0284641,0
+NSC.US,D,20130927,000000,64.0587,64.2744,63.4037,63.8143,1306848.8271615,0
+NSC.US,D,20130930,000000,63.1928,63.7757,63.0751,63.4531,2490821.8086835,0
+NSC.US,D,20131001,000000,63.47,64.6218,63.3512,64.1755,2080005.8471484,0
+NSC.US,D,20131002,000000,63.9044,64.4319,63.6263,64.416,2246675.842253,0
+NSC.US,D,20131003,000000,64.2744,64.317,62.8306,63.47,2753202.7058236,0
+NSC.US,D,20131004,000000,63.2562,63.6431,62.6743,63.5858,2503375.5656359,0
+NSC.US,D,20131007,000000,63.1018,63.659,62.7574,63.0197,1844872.7566945,0
+NSC.US,D,20131008,000000,63.0107,63.2008,62.42,62.5685,2560548.0607735,0
+NSC.US,D,20131009,000000,62.6179,63.2968,62.5091,63.0672,2030444.6292679,0
+NSC.US,D,20131010,000000,63.7847,64.9385,63.7757,64.7752,1917625.5323354,0
+NSC.US,D,20131011,000000,64.7752,65.0128,64.5842,64.603,1610484.423455,0
+NSC.US,D,20131014,000000,64.2914,64.889,64.1527,64.8553,1405325.5371967,0
+NSC.US,D,20131015,000000,64.7683,64.9306,64.3695,64.5931,2176259.4013197,0
+NSC.US,D,20131016,000000,64.8791,65.6045,64.4477,65.554,3052907.3583398,0
+NSC.US,D,20131017,000000,64.6762,64.6762,63.5452,64.416,3249314.0841727,0
+NSC.US,D,20131018,000000,64.8167,65.6193,64.7584,65.5392,2789818.0828995,0
+NSC.US,D,20131021,000000,65.5392,65.6273,65.1433,65.6273,1674870.048845,0
+NSC.US,D,20131022,000000,65.3492,66.2675,65.3492,66.119,2922608.193166,0
+NSC.US,D,20131023,000000,67.5668,71.0254,67.5668,70.6,6370559.2327131,0
+NSC.US,D,20131024,000000,69.4916,72.1318,69.3362,72.0842,4095461.3532676,0
+NSC.US,D,20131025,000000,72.0012,72.117,71.5133,71.9031,2790516.3559458,0
+NSC.US,D,20131028,000000,71.9942,72.7988,71.7805,72.2822,2236979.8511108,0
+NSC.US,D,20131029,000000,72.5207,73.0036,72.0842,72.1822,2376338.3764294,0
+NSC.US,D,20131030,000000,72.3891,72.5078,71.1689,71.3985,2731497.6309158,0
+NSC.US,D,20131031,000000,71.2115,71.6736,70.877,70.9868,2187028.5704288,0
+NSC.US,D,20131101,000000,71.2986,72.0744,71.1779,71.7944,2456802.4713413,0
+NSC.US,D,20131104,000000,72.1753,72.5226,71.3896,71.6637,2000643.2249144,0
+NSC.US,D,20131105,000000,71.4668,71.7448,71.1857,71.3262,1907797.1623669,0
+NSC.US,D,20131106,000000,71.4569,71.736,70.8215,71.35,2230801.4988604,0
+NSC.US,D,20131107,000000,71.7202,72.0744,70.3337,70.5405,2137128.8265418,0
+NSC.US,D,20131108,000000,70.599,70.7711,70.1447,70.6554,2533331.5803744,0
+NSC.US,D,20131111,000000,70.4999,71.6825,70.4861,71.2659,1808699.9897406,0
+NSC.US,D,20131112,000000,71.2253,71.5855,70.9027,71.5083,1831369.1058731,0
+NSC.US,D,20131113,000000,71.1511,72.3317,70.9948,72.3089,1675365.2062875,0
+NSC.US,D,20131114,000000,72.4118,72.5078,72.018,72.0744,1983086.3567432,0
+NSC.US,D,20131115,000000,72.0348,72.3089,71.6281,71.9181,1600068.9382334,0
+NSC.US,D,20131118,000000,71.7944,72.4208,71.7518,71.9853,1233854.5359519,0
+NSC.US,D,20131119,000000,72.018,72.018,70.9542,71.2204,1539811.3090721,0
+NSC.US,D,20131120,000000,71.3896,71.6558,70.8374,71.0116,1436958.0135616,0
+NSC.US,D,20131121,000000,71.2402,71.8853,70.7801,71.6469,1748672.7603689,0
+NSC.US,D,20131122,000000,71.6281,71.9596,71.3084,71.8933,1078889.4564698,0
+NSC.US,D,20131125,000000,71.9181,72.1506,71.7518,71.8122,860503.80334773,0
+NSC.US,D,20131126,000000,71.9784,72.0259,71.343,71.7775,1112989.6358434,0
+NSC.US,D,20131127,000000,71.7874,72.5148,71.6281,72.3485,1307638.0474932,0
+NSC.US,D,20131129,000000,72.2831,72.965,71.9101,72.3653,1099308.132553,0
+NSC.US,D,20131202,000000,72.3732,73.3361,72.1258,72.8235,1819137.7065209,0
+NSC.US,D,20131203,000000,72.5563,72.8008,72.0091,72.4454,1773295.2220853,0
+NSC.US,D,20131204,000000,72.2307,72.7849,71.4232,71.9507,3348611.3408266,0
+NSC.US,D,20131205,000000,72.0348,73.4371,71.7132,72.7582,2886183.8053894,0
+NSC.US,D,20131206,000000,73.4786,74.0674,73.2392,73.9992,1903008.2825313,0
+NSC.US,D,20131209,000000,74.3692,75.1391,74.1773,74.675,3054225.0834518,0
+NSC.US,D,20131210,000000,74.675,75.064,74.017,74.0911,1336278.3581706,0
+NSC.US,D,20131211,000000,73.8438,74.0852,72.5919,72.6711,2037948.7908334,0
+NSC.US,D,20131212,000000,72.4039,72.6543,72.0932,72.2159,1628548.5753733,0
+NSC.US,D,20131213,000000,72.3802,73.0917,72.1991,72.5919,927498.60530153,0
+NSC.US,D,20131216,000000,73.3044,74.1337,73.2074,73.7834,1706209.4728461,0
+NSC.US,D,20131217,000000,73.7319,73.9388,73.3609,73.5786,2171251.237474,0
+NSC.US,D,20131218,000000,73.6597,74.9234,73.1808,74.8819,1786674.5782834,0
+NSC.US,D,20131219,000000,74.5593,74.7076,73.8606,74.6888,1761502.3907535,0
+NSC.US,D,20131220,000000,74.6592,75.9189,74.4979,75.3608,3453725.1816404,0
+NSC.US,D,20131223,000000,75.8932,76.202,75.6241,75.7804,2054648.7334716,0
+NSC.US,D,20131224,000000,75.7458,76.2514,75.6656,76.0822,502067.4150131,0
+NSC.US,D,20131226,000000,76.2514,76.8887,76.1782,76.6393,1277284.8962754,0
+NSC.US,D,20131227,000000,76.7125,76.8363,76.0139,76.194,900876.31383324,0
+NSC.US,D,20131230,000000,76.1782,76.4978,75.7062,75.8843,1036735.3897171,0
+NSC.US,D,20131231,000000,76.0061,76.7709,75.9625,76.6076,1081031.7703022,0
+NSC.US,D,20140102,000000,76.194,76.4077,75.155,75.3549,1601557.4421367,0
+NSC.US,D,20140103,000000,75.7546,76.3563,75.2104,75.4004,1231349.4435036,0
+NSC.US,D,20140106,000000,75.4994,76.0387,74.2317,74.2742,2048150.0446718,0
+NSC.US,D,20140107,000000,74.6018,74.8819,74.3336,74.7166,2026566.232811,0
+NSC.US,D,20140108,000000,74.7166,74.7888,73.6014,74.1951,1739957.989383,0
+NSC.US,D,20140109,000000,74.5177,75.4073,74.3168,75.3549,1758598.1407751,0
+NSC.US,D,20140110,000000,75.0966,75.7804,74.9046,75.5825,1082044.3167456,0
+NSC.US,D,20140113,000000,75.6241,75.9535,74.1951,74.4256,1556346.5360714,0
+NSC.US,D,20140114,000000,74.4791,75.2351,74.017,74.8967,1722938.7207207,0
+NSC.US,D,20140115,000000,74.9571,75.2441,74.6107,75.2262,1629049.7959681,0
+NSC.US,D,20140116,000000,73.0243,73.4301,71.9101,72.4208,4654991.284206,0
+NSC.US,D,20140117,000000,72.3149,74.1713,72.3001,73.4371,3468782.0099903,0
+NSC.US,D,20140121,000000,73.536,74.0585,72.8176,73.2074,2932941.8258308,0
+NSC.US,D,20140122,000000,75.5429,78.192,75.3549,76.6937,7121942.4620653,0
+NSC.US,D,20140123,000000,77.4112,78.482,76.9422,77.2895,3871380.3790327,0
+NSC.US,D,20140124,000000,75.9377,76.0387,73.9298,73.9476,3712446.966334,0
+NSC.US,D,20140127,000000,74.1277,75.2351,73.7755,74.5325,3591074.7824785,0
+NSC.US,D,20140128,000000,74.4721,75.9189,74.3614,75.3103,2011603.3833227,0
+NSC.US,D,20140129,000000,74.7076,74.9046,73.7161,74.1031,2660157.5697738,0
+NSC.US,D,20140130,000000,74.7977,76.9679,74.7819,76.5474,2522068.2643483,0
+NSC.US,D,20140131,000000,75.527,76.9778,75.3549,76.4077,3079079.9660084,0
+NSC.US,D,20140203,000000,76.9362,77.3262,73.8269,73.921,3587801.6907319,0
+NSC.US,D,20140204,000000,75.3687,76.3325,73.921,75.7458,10059289.168082,0
+NSC.US,D,20140205,000000,75.8635,76.4701,74.6354,76.1712,3942726.5033271,0
+NSC.US,D,20140206,000000,76.2871,77.8209,76.101,77.6724,3018285.7478637,0
+NSC.US,D,20140207,000000,77.7793,78.8016,77.0342,78.6433,3188657.2974813,0
+NSC.US,D,20140210,000000,78.4622,78.572,76.9758,77.1361,3039104.5920022,0
+NSC.US,D,20140211,000000,77.4073,77.8308,77.1687,77.2904,2825541.1660535,0
+NSC.US,D,20140212,000000,77.5824,77.7655,76.9283,77.6992,2857433.3474443,0
+NSC.US,D,20140213,000000,76.8422,76.9926,76.3355,76.7601,2501332.283292,0
+NSC.US,D,20140214,000000,76.7284,77.3271,76.5502,77.0659,2233745.1593291,0
+NSC.US,D,20140218,000000,77.0737,77.1005,75.0668,75.8704,4037685.5744706,0
+NSC.US,D,20140219,000000,75.6646,76.0079,74.9452,74.9749,3734021.6834662,0
+NSC.US,D,20140220,000000,75.1094,75.9288,74.8175,75.5577,2544399.8649996,0
+NSC.US,D,20140221,000000,75.8338,76.0703,74.96,75.1006,2992629.5186707,0
+NSC.US,D,20140224,000000,75.4212,76.4127,75.052,75.7646,2782353.3318242,0
+NSC.US,D,20140225,000000,75.6309,75.7141,74.6444,75.2401,2590039.2338314,0
+NSC.US,D,20140226,000000,75.3361,76.1099,75.0668,75.2807,2024560.3399067,0
+NSC.US,D,20140227,000000,75.052,75.2985,74.5087,75.2153,2324157.8767312,0
+NSC.US,D,20140228,000000,75.2807,76.7689,75.1817,76.2969,2317080.1568814,0
+NSC.US,D,20140303,000000,75.5072,76.4701,75.4568,76.1712,2902161.2223719,0
+NSC.US,D,20140304,000000,77.1441,78.8016,77.05,78.1524,3064749.7054158,0
+NSC.US,D,20140305,000000,78.4136,79.0688,77.8209,78.0228,2815771.4065578,0
+NSC.US,D,20140306,000000,78.2791,78.7026,77.8723,78.4454,1984987.1550067,0
+NSC.US,D,20140307,000000,78.9085,78.9164,77.9892,78.2692,2788170.9265094,0
+NSC.US,D,20140310,000000,78.2643,78.6631,77.5824,78.388,2530623.3723222,0
+NSC.US,D,20140311,000000,78.388,79.6843,77.8308,79.4824,3473836.6580041,0
+NSC.US,D,20140312,000000,79.2192,80.1039,78.769,79.7665,2454988.5782615,0
+NSC.US,D,20140313,000000,80.1039,80.4354,78.7778,79.0599,2479365.4823075,0
+NSC.US,D,20140314,000000,78.9777,79.1272,78.0466,78.471,2479922.2817988,0
+NSC.US,D,20140317,000000,78.8372,80.1137,78.7946,79.5516,1538739.1416306,0
+NSC.US,D,20140318,000000,79.7407,80.4275,79.4894,80.2384,1845178.9458885,0
+NSC.US,D,20140319,000000,80.4977,81.2597,80.3829,80.7719,3551579.4080337,0
+NSC.US,D,20140320,000000,80.4779,80.6194,79.8634,80.5067,1806399.0234217,0
+NSC.US,D,20140321,000000,81.2003,81.2775,79.9832,80.0801,3498937.0982312,0
+NSC.US,D,20140324,000000,80.4126,80.6452,79.3687,80.1494,2414807.0570753,0
+NSC.US,D,20140325,000000,80.8055,81.3784,80.6362,80.8351,2383249.3595894,0
+NSC.US,D,20140326,000000,81.0519,81.425,79.7101,79.7239,1736151.340229,0
+NSC.US,D,20140327,000000,79.617,79.9832,79.0113,79.0757,1585274.8464856,0
+NSC.US,D,20140328,000000,79.4319,80.3968,79.2192,79.9832,1408093.3662471,0
+NSC.US,D,20140331,000000,80.373,81.045,80.0959,80.663,1836303.5013652,0
+NSC.US,D,20140401,000000,80.9371,81.4348,80.3216,81.416,1448585.1187289,0
+NSC.US,D,20140402,000000,81.2518,81.3606,80.6709,81.0856,2358303.5297475,0
+NSC.US,D,20140403,000000,80.3899,81.0014,79.7565,80.9124,1665204.3734648,0
+NSC.US,D,20140404,000000,81.3992,81.4507,80.0732,80.2216,1637598.8407895,0
+NSC.US,D,20140407,000000,79.6576,80.5947,79.4508,79.5903,1816454.7616035,0
+NSC.US,D,20140408,000000,79.1856,79.7407,78.9164,79.0826,1710703.279267,0
+NSC.US,D,20140409,000000,79.4587,79.9485,79.2895,79.9248,1763010.0946392,0
+NSC.US,D,20140410,000000,79.8218,80.0376,78.4304,78.4454,1815450.2993633,0
+NSC.US,D,20140411,000000,77.9149,78.0376,76.9412,77.3271,3103001.1231022,0
+NSC.US,D,20140414,000000,77.9486,78.0644,77.2093,77.8645,2259810.651306,0
+NSC.US,D,20140415,000000,77.9228,79.2657,77.4725,78.4374,3657692.6584608,0
+NSC.US,D,20140416,000000,78.2079,79.1172,76.2969,79.0688,2958596.033973,0
+NSC.US,D,20140417,000000,79.3329,80.1811,78.9263,79.9168,1556512.2622358,0
+NSC.US,D,20140421,000000,79.8902,80.6452,79.7407,80.4275,1451837.9999677,0
+NSC.US,D,20140422,000000,80.4977,80.9193,79.997,80.4513,1993740.3259575,0
+NSC.US,D,20140423,000000,78.8372,79.5338,77.4073,78.8708,4202246.6030808,0
+NSC.US,D,20140424,000000,79.0826,79.3597,78.3068,78.952,1749524.6332749,0
+NSC.US,D,20140425,000000,78.952,78.952,77.7338,78.0554,1773229.5379347,0
+NSC.US,D,20140428,000000,78.2227,78.5532,77.3588,78.2395,2004611.5581312,0
+NSC.US,D,20140429,000000,78.4058,78.7422,77.8308,78.6195,1514836.1739938,0
+NSC.US,D,20140430,000000,78.6967,79.0361,78.3048,78.9183,1556961.9460355,0
+NSC.US,D,20140501,000000,78.7946,79.0361,78.0198,78.1257,1607831.7942994,0
+NSC.US,D,20140502,000000,78.2098,78.4444,77.8437,78.1188,1577008.748774,0
+NSC.US,D,20140505,000000,77.8863,78.286,77.3845,78.1781,1328394.2390574,0
+NSC.US,D,20140506,000000,77.9614,78.9797,77.7922,78.2692,2558257.1997084,0
+NSC.US,D,20140507,000000,78.48,79.4715,78.3117,79.2776,1379994.6971802,0
+NSC.US,D,20140508,000000,79.2538,80.1494,79.2538,79.7299,1473113.6015838,0
+NSC.US,D,20140509,000000,79.8208,79.9336,79.3221,79.5636,1334231.0337251,0
+NSC.US,D,20140512,000000,80.1137,80.8559,79.9644,80.7857,1242823.9593367,0
+NSC.US,D,20140513,000000,81.043,81.799,80.8807,81.4656,1612182.1061146,0
+NSC.US,D,20140514,000000,81.4656,81.6001,80.7234,81.332,1235380.4292947,0
+NSC.US,D,20140515,000000,81.0826,81.0826,79.7872,80.5096,1550959.4252034,0
+NSC.US,D,20140516,000000,80.5818,81.2973,80.4541,81.2667,1160313.5505047,0
+NSC.US,D,20140519,000000,81.1331,81.7347,80.9005,81.6269,1142179.6723344,0
+NSC.US,D,20140520,000000,81.6476,82.2939,81.415,81.709,1796875.8321218,0
+NSC.US,D,20140521,000000,81.8188,82.6669,81.7574,82.5116,1208570.1801034,0
+NSC.US,D,20140522,000000,82.5274,83.0202,82.1018,82.6857,1195568.7604021,0
+NSC.US,D,20140523,000000,82.8678,83.5942,82.7856,82.8193,2530794.1511135,0
+NSC.US,D,20140527,000000,83.3557,83.4883,83.1369,83.3299,1263866.1295869,0
+NSC.US,D,20140528,000000,83.4011,84.1137,83.2784,83.604,1226627.258344,0
+NSC.US,D,20140529,000000,83.892,84.3838,83.7149,84.3502,1119421.6299674,0
+NSC.US,D,20140530,000000,84.1563,84.5956,83.8327,84.1137,1763339.5259172,0
+NSC.US,D,20140602,000000,84.366,84.7658,83.8395,83.979,1456341.9116426,0
+NSC.US,D,20140603,000000,83.1756,83.5486,82.2691,82.5531,2405058.5186128,0
+NSC.US,D,20140604,000000,82.4938,83.0014,82.4116,82.8044,1428136.1268841,0
+NSC.US,D,20140605,000000,82.9202,83.979,82.8945,83.9009,1871745.6584602,0
+NSC.US,D,20140606,000000,84.0118,85.1112,83.8395,84.9568,1356369.6240264,0
+NSC.US,D,20140609,000000,84.9568,85.8969,84.9103,85.4932,1597119.2146124,0
+NSC.US,D,20140610,000000,85.9315,86.0345,84.5194,85.0924,1343056.9625041,0
+NSC.US,D,20140611,000000,84.8242,85.3001,84.6293,84.9479,1081288.4437519,0
+NSC.US,D,20140612,000000,84.7738,84.7906,83.4883,83.6555,1343093.3414183,0
+NSC.US,D,20140613,000000,83.9237,84.5877,83.8485,84.4511,1175817.0310782,0
+NSC.US,D,20140616,000000,84.4036,85.22,84.1057,84.7906,1666998.0560366,0
+NSC.US,D,20140617,000000,84.5877,85.0013,84.1226,84.74,1347400.2006416,0
+NSC.US,D,20140618,000000,84.8945,85.8969,84.7569,85.8356,1612114.4009133,0
+NSC.US,D,20140619,000000,85.7504,86.3204,85.4932,86.1304,1279254.4102656,0
+NSC.US,D,20140620,000000,86.3679,87.2358,86.1463,87.1635,1956390.2969213,0
+NSC.US,D,20140623,000000,87.0537,87.3476,86.0523,86.2937,1471945.4342299,0
+NSC.US,D,20140624,000000,86.1215,86.5253,85.2279,85.2616,1378037.3094947,0
+NSC.US,D,20140625,000000,85.3081,85.7762,84.9103,85.408,1636067.8948197,0
+NSC.US,D,20140626,000000,85.4852,85.5535,84.4511,84.8579,2398328.419498,0
+NSC.US,D,20140627,000000,84.461,85.1388,84.3314,84.8677,2434140.4288866,0
+NSC.US,D,20140630,000000,85.8276,87.312,85.3843,86.0137,2220284.9610995,0
+NSC.US,D,20140701,000000,86.172,86.6134,85.5535,85.6198,2191473.8716309,0
+NSC.US,D,20140702,000000,85.7415,86.5253,85.413,86.4699,1993361.3789352,0
+NSC.US,D,20140703,000000,86.6806,87.0696,86.3967,86.6896,937308.78581298,0
+NSC.US,D,20140707,000000,86.4857,86.6896,85.9969,86.1898,1426738.5702661,0
+NSC.US,D,20140708,000000,86.1463,86.4065,85.3764,85.7257,1669447.5695883,0
+NSC.US,D,20140709,000000,86.0235,86.6896,85.8444,86.3274,1153483.4093761,0
+NSC.US,D,20140710,000000,85.3685,85.7504,85.0172,85.502,1635493.9163967,0
+NSC.US,D,20140711,000000,85.5377,86.8806,85.408,86.7777,1624241.71615,0
+NSC.US,D,20140714,000000,87.0072,87.7158,87.0072,87.1813,1236412.1757206,0
+NSC.US,D,20140715,000000,86.8885,87.7583,86.8885,87.1201,2408884.3677492,0
+NSC.US,D,20140716,000000,87.2358,87.978,86.7965,87.9167,1344987.066004,0
+NSC.US,D,20140717,000000,87.2536,88.0532,87.1022,87.1389,1772138.1705106,0
+NSC.US,D,20140718,000000,87.3734,88.6796,87.3476,88.6529,1380917.3068637,0
+NSC.US,D,20140721,000000,88.2601,88.8112,88.0888,88.6796,1375683.7958553,0
+NSC.US,D,20140722,000000,89.309,90.0106,88.839,89.8384,2031526.9019633,0
+NSC.US,D,20140723,000000,90.5291,90.8665,88.5381,89.2012,2302582.1490736,0
+NSC.US,D,20140724,000000,89.4792,90.4322,89.2388,89.9829,2004310.4215642,0
+NSC.US,D,20140725,000000,89.8552,90.0799,89.4267,89.7473,1184735.9281933,0
+NSC.US,D,20140728,000000,89.3525,89.6583,87.69,87.9423,1977324.3409546,0
+NSC.US,D,20140729,000000,87.8741,87.9968,86.362,86.3779,2251564.7641024,0
+NSC.US,D,20140730,000000,86.8964,87.3476,86.6134,87.0072,1981456.3792849,0
+NSC.US,D,20140731,000000,86.8538,86.8538,85.2457,85.3437,1598232.813595,0
+NSC.US,D,20140801,000000,85.2359,85.6485,84.081,84.9568,1883341.4373404,0
+NSC.US,D,20140804,000000,84.9637,85.1458,83.8327,85.1012,2552903.4361785,0
+NSC.US,D,20140805,000000,84.4769,85.5624,84.3314,84.5283,2074715.746718,0
+NSC.US,D,20140806,000000,83.8564,84.6639,83.6386,84.0286,1980675.2431564,0
+NSC.US,D,20140807,000000,84.0196,84.8757,83.7475,83.9504,2101589.6590091,0
+NSC.US,D,20140808,000000,84.0286,85.1537,83.7979,85.1012,2049818.4220949,0
+NSC.US,D,20140811,000000,85.2131,86.8143,85.13,86.3363,1748515.1184077,0
+NSC.US,D,20140812,000000,85.8642,86.5095,85.6387,86.0067,1254943.1903702,0
+NSC.US,D,20140813,000000,86.0433,86.7677,86.0433,86.6589,1075593.1226392,0
+NSC.US,D,20140814,000000,86.7054,87.3734,86.6302,87.2863,1089006.8367007,0
+NSC.US,D,20140815,000000,87.698,87.883,86.9043,87.7316,1403430.8020856,0
+NSC.US,D,20140818,000000,88.5193,89.1071,88.1472,89.0091,1617808.7115007,0
+NSC.US,D,20140819,000000,89.1338,89.4792,88.83,89.0537,1313922.5049098,0
+NSC.US,D,20140820,000000,89.0804,89.7573,88.9735,89.2902,2520106.8345613,0
+NSC.US,D,20140821,000000,89.4604,89.494,87.4961,88.2877,3564242.3017285,0
+NSC.US,D,20140822,000000,88.2303,88.9013,88.1749,88.547,1376311.3321241,0
+NSC.US,D,20140825,000000,88.9557,89.0537,88.46,88.6093,706249.12321673,0
+NSC.US,D,20140826,000000,88.9013,89.0369,88.5737,88.5925,1091787.8025811,0
+NSC.US,D,20140827,000000,89.1071,89.7573,88.9815,89.6662,1475452.9678676,0
+NSC.US,D,20140828,000000,89.2625,89.6227,89.0804,89.4693,971895.02790042,0
+NSC.US,D,20140829,000000,89.6494,89.8216,89.2388,89.8216,832997.30216091,0
+NSC.US,D,20140902,000000,89.8216,90.5667,89.5118,89.8315,1568913.4298539,0
+NSC.US,D,20140903,000000,90.1105,91.0606,90.1105,90.6301,1510080.6414961,0
+NSC.US,D,20140904,000000,89.4792,91.683,89.4792,91.1268,2062776.3892044,0
+NSC.US,D,20140905,000000,91.2268,92.0185,90.923,91.9641,2154050.074241,0
+NSC.US,D,20140908,000000,91.8572,92.0937,90.8151,91.1981,1625916.1567255,0
+NSC.US,D,20140909,000000,91.1981,91.6731,90.7696,91.3198,1477247.6609649,0
+NSC.US,D,20140910,000000,91.3901,91.6177,90.4649,90.6588,1769421.8782553,0
+NSC.US,D,20140911,000000,90.4322,91.208,90.2838,91.1981,1058489.9803693,0
+NSC.US,D,20140912,000000,91.2911,91.4356,90.3026,90.5767,1033081.3298975,0
+NSC.US,D,20140915,000000,90.7221,90.9784,90.0957,90.8151,1059256.9691423,0
+NSC.US,D,20140916,000000,90.7785,91.7206,90.2838,91.6444,1846985.7652905,0
+NSC.US,D,20140917,000000,91.9116,94.5112,91.9116,93.8175,3448390.6180928,0
+NSC.US,D,20140918,000000,93.8739,94.3914,93.7344,94.1391,1495562.4231805,0
+NSC.US,D,20140919,000000,94.627,94.8338,93.959,94.0056,1987760.036684,0
+NSC.US,D,20140922,000000,94.0818,94.5399,93.1407,93.1891,1782020.098325,0
+NSC.US,D,20140923,000000,93.0665,93.1407,92.3331,92.3945,1139871.6323376,0
+NSC.US,D,20140924,000000,92.6063,93.6958,92.4193,93.5751,1460969.1074153,0
+NSC.US,D,20140925,000000,93.2614,93.2614,91.8394,92.1778,1500240.1452229,0
+NSC.US,D,20140926,000000,92.3143,93.7898,92.1778,93.4513,1371944.8519027,0
+NSC.US,D,20140929,000000,92.6439,93.6305,92.2045,93.5474,1139728.1377319,0
+NSC.US,D,20140930,000000,93.5097,95.2049,93.3683,93.6869,2790105.072111,0
+NSC.US,D,20141001,000000,92.9734,93.1605,90.8151,91.208,2854504.8448565,0
+NSC.US,D,20141002,000000,91.7206,92.6439,91.3386,92.4371,2426735.2988096,0
+NSC.US,D,20141003,000000,92.8794,94.5301,92.8794,94.4192,2474764.5601949,0
+NSC.US,D,20141006,000000,94.824,95.2911,93.2356,93.293,2147603.9327615,0
+NSC.US,D,20141007,000000,92.446,92.7715,90.8231,90.8755,2516037.4488053,0
+NSC.US,D,20141008,000000,90.8587,91.7117,89.1814,91.6256,2766344.5885545,0
+NSC.US,D,20141009,000000,91.1447,91.4168,88.2601,88.5015,2978112.3108805,0
+NSC.US,D,20141010,000000,88.3896,88.5549,85.4576,85.9315,3196122.0485566,0
+NSC.US,D,20141013,000000,89.2625,93.4069,86.3204,86.6401,6182330.6888826,0
+NSC.US,D,20141014,000000,87.1111,89.1674,87.0359,87.698,2578107.9605209,0
+NSC.US,D,20141015,000000,86.5668,88.743,85.4576,88.2967,3254959.8895412,0
+NSC.US,D,20141016,000000,86.0948,89.0903,85.8722,87.9869,3268558.5297495,0
+NSC.US,D,20141017,000000,88.9735,90.0027,88.839,89.4347,2182911.6899793,0
+NSC.US,D,20141020,000000,88.6707,90.0205,88.2877,89.881,2447124.6696563,0
+NSC.US,D,20141021,000000,90.9883,92.2312,90.8409,92.2223,2764414.4850546,0
+NSC.US,D,20141022,000000,89.4079,92.0838,89.2546,89.3981,5066247.8348124,0
+NSC.US,D,20141023,000000,90.4737,91.2911,89.8216,90.5667,3229596.7127122,0
+NSC.US,D,20141024,000000,90.7696,91.8849,90.3946,91.8394,1782942.7080085,0
+NSC.US,D,20141027,000000,91.5623,92.2124,91.024,91.8106,1480956.2891558,0
+NSC.US,D,20141028,000000,92.3331,93.5097,92.1678,93.4425,1901243.9051958,0
+NSC.US,D,20141029,000000,93.5474,93.9878,91.8572,92.909,1805548.1610411,0
+NSC.US,D,20141030,000000,92.2678,92.6795,91.5721,91.9561,2745345.8708961,0
+NSC.US,D,20141031,000000,93.3406,93.5474,92.1412,92.8705,3603044.4557539,0
+NSC.US,D,20141103,000000,92.7715,93.1407,91.119,91.8572,3125220.5554349,0
+NSC.US,D,20141104,000000,92.064,92.4193,91.0428,91.3297,3189754.7280577,0
+NSC.US,D,20141105,000000,91.3297,93.0843,91.2545,92.6607,2091884.5731385,0
+NSC.US,D,20141106,000000,92.9645,93.7987,92.4025,93.4425,2012426.9615176,0
+NSC.US,D,20141107,000000,96.1401,96.5419,94.4548,95.2435,2668592.4252258,0
+NSC.US,D,20141110,000000,96.8318,98.4161,96.7754,98.4161,3104885.7529595,0
+NSC.US,D,20141111,000000,98.3765,98.7308,97.6472,98.4359,2067346.9955551,0
+NSC.US,D,20141112,000000,97.7353,98.9485,97.6858,98.4636,2399902.8180596,0
+NSC.US,D,20141113,000000,98.6517,98.6715,97.2089,97.4335,2173217.7198881,0
+NSC.US,D,20141114,000000,97.4523,98.3369,97.3256,97.8917,1218536.9920507,0
+NSC.US,D,20141117,000000,97.3157,98.0806,96.9219,97.7254,1464719.1671474,0
+NSC.US,D,20141118,000000,97.6858,98.2588,96.912,97.384,1250544.3733362,0
+NSC.US,D,20141119,000000,97.1168,97.5315,96.5716,97.2187,1364856.0162735,0
+NSC.US,D,20141120,000000,96.8131,97.4335,96.6586,97.384,1037728.7361782,0
+NSC.US,D,20141121,000000,98.0322,98.0322,96.7853,97.3642,2015236.2221091,0
+NSC.US,D,20141124,000000,97.6274,98.6715,97.5413,98.2093,1137902.1183475,0
+NSC.US,D,20141125,000000,98.4359,99.2751,98.3469,98.8396,1384677.4718496,0
+NSC.US,D,20141126,000000,98.7506,98.9881,98.4062,98.899,849053.54012407,0
+NSC.US,D,20141128,000000,98.5032,98.6319,93.969,94.2113,2832664.3595461,0
+NSC.US,D,20141201,000000,93.6494,93.7443,88.165,89.7573,6438282.6234749,0
+NSC.US,D,20141202,000000,89.8463,92.3055,89.3169,92.249,4271270.540023,0
+NSC.US,D,20141203,000000,92.539,94.4548,92.5093,94.4281,3046008.5014845,0
+NSC.US,D,20141204,000000,93.2614,93.7047,90.2838,90.5667,4143402.6989438,0
+NSC.US,D,20141205,000000,91.2911,91.8849,90.0729,90.3668,3488449.8657067,0
+NSC.US,D,20141208,000000,89.8642,89.8642,86.7677,87.2596,3376264.3681954,0
+NSC.US,D,20141209,000000,86.1374,87.8661,85.5961,87.8385,2740285.1597299,0
+NSC.US,D,20141210,000000,87.1111,87.5129,85.2457,85.4664,2876299.8565243,0
+NSC.US,D,20141211,000000,86.4145,87.6,85.3586,86.6034,2976407.5545431,0
+NSC.US,D,20141212,000000,86.172,87.8295,85.6911,85.6999,3531214.2897965,0
+NSC.US,D,20141215,000000,86.2591,86.9706,85.5377,85.799,3008079.4413983,0
+NSC.US,D,20141216,000000,85.4664,88.1393,85.2813,86.362,2767184.3351558,0
+NSC.US,D,20141217,000000,86.3442,89.115,85.6109,88.83,3852775.5960295,0
+NSC.US,D,20141218,000000,90.4649,91.9829,90.0205,91.9641,4450353.8290504,0
+NSC.US,D,20141219,000000,92.1412,92.4915,91.2169,92.0273,3567992.3614605,0
+NSC.US,D,20141222,000000,92.3331,93.0931,91.3099,92.8438,2128641.4237693,0
+NSC.US,D,20141223,000000,93.293,94.1391,92.9734,93.8363,1524591.786134,0
+NSC.US,D,20141224,000000,94.0818,94.3618,93.3584,94.0056,896174.33918143,0
+NSC.US,D,20141226,000000,94.1391,94.5795,93.6869,94.1203,1088108.4796267,0
+NSC.US,D,20141229,000000,93.5385,94.5795,93.2356,94.3519,1130915.345783,0
+NSC.US,D,20141230,000000,93.9788,94.7092,93.1703,93.5286,1176918.5037561,0
+NSC.US,D,20141231,000000,93.7898,93.8551,92.3331,92.5004,1242363.1597576,0
+NSC.US,D,20150102,000000,93.4335,93.7245,91.0516,92.1125,1690939.4236384,0
+NSC.US,D,20150105,000000,91.7384,91.9027,89.6583,89.7761,3319212.1255795,0
+NSC.US,D,20150106,000000,89.0972,89.3427,86.5322,86.9132,5019803.0772426,0
+NSC.US,D,20150107,000000,87.5209,87.9681,86.0948,86.9132,4439692.7861583,0
+NSC.US,D,20150108,000000,87.5307,88.5381,86.8538,87.7672,3631173.4405826,0
+NSC.US,D,20150109,000000,87.6802,88.3422,86.5946,87.0626,3448075.3341703,0
+NSC.US,D,20150112,000000,86.268,86.6589,85.2457,86.0611,3934503.8582074,0
+NSC.US,D,20150113,000000,87.1201,87.6,84.5016,85.6485,3453160.297946,0
+NSC.US,D,20150114,000000,84.2423,85.6723,84.2255,85.2903,3837433.7995188,0
+NSC.US,D,20150115,000000,85.9226,86.9706,85.4852,85.9484,3091642.8176893,0
+NSC.US,D,20150116,000000,85.9048,87.4961,85.9048,87.4179,2976558.1228266,0
+NSC.US,D,20150120,000000,87.7751,88.0532,86.7281,87.3041,2371300.9073472,0
+NSC.US,D,20150121,000000,87.0775,88.5925,86.5768,88.0631,1507669.5279094,0
+NSC.US,D,20150122,000000,88.9913,89.9156,88.7053,89.5218,1746749.7305467,0
+NSC.US,D,20150123,000000,89.5604,89.5604,88.3896,88.4154,2281236.8212056,0
+NSC.US,D,20150126,000000,85.6198,90.5479,85.6198,89.5406,3275101.6816667,0
+NSC.US,D,20150127,000000,88.1561,88.6628,87.2536,87.9325,2500718.8943787,0
+NSC.US,D,20150128,000000,88.6429,88.8112,86.8439,86.9132,2333906.4151937,0
+NSC.US,D,20150129,000000,86.8143,87.793,86.0523,87.6,2248878.7876088,0
+NSC.US,D,20150130,000000,86.6302,87.2358,86.0137,86.0611,2994489.8959185,0
+NSC.US,D,20150202,000000,86.2591,87.8207,86.1641,87.8028,2504457.8383314,0
+NSC.US,D,20150203,000000,88.83,90.6242,88.2877,90.5391,3263269.4398446,0
+NSC.US,D,20150204,000000,89.9443,90.7696,89.6741,90.2501,3353427.5048478,0
+NSC.US,D,20150205,000000,90.5025,91.7928,90.4233,91.5197,3124620.3033518,0
+NSC.US,D,20150206,000000,91.7928,92.0541,91.0694,91.4712,3321005.8081514,0
+NSC.US,D,20150209,000000,91.3475,92.0373,91.0428,91.6355,2750228.7295932,0
+NSC.US,D,20150210,000000,91.9363,92.3945,91.3723,92.158,1937645.0508884,0
+NSC.US,D,20150211,000000,91.8661,92.909,91.7206,92.5974,1622851.2332098,0
+NSC.US,D,20150212,000000,92.8171,93.4899,92.7419,93.4257,1464145.1887243,0
+NSC.US,D,20150213,000000,93.4899,94.0818,92.909,93.2802,1857260.7874825,0
+NSC.US,D,20150217,000000,92.8359,93.969,92.6963,93.8937,1946925.7160941,0
+NSC.US,D,20150218,000000,93.5286,94.3914,93.4513,94.3717,1950032.071151,0
+NSC.US,D,20150219,000000,93.7987,95.0812,93.7987,94.7092,2163823.8758383,0
+NSC.US,D,20150220,000000,94.437,94.9665,93.9036,94.8338,1768612.4474159,0
+NSC.US,D,20150223,000000,94.2113,94.3232,93.6958,94.1203,1884293.3522602,0
+NSC.US,D,20150224,000000,94.063,94.4548,93.9135,94.063,1477508.3765162,0
+NSC.US,D,20150225,000000,94.5013,94.7468,93.8275,94.0432,1335934.7795371,0
+NSC.US,D,20150226,000000,94.0056,94.2935,93.0931,93.3208,3483177.9547335,0
+NSC.US,D,20150227,000000,93.5474,93.5919,92.4371,92.635,2960227.0219567,0
+NSC.US,D,20150302,000000,93.0021,93.5662,92.8072,93.5662,2624480.9707877,0
+NSC.US,D,20150303,000000,92.4836,92.7329,91.5623,91.9561,3831669.7626794,0
+NSC.US,D,20150304,000000,91.4356,92.6152,91.208,92.4371,2746097.7017882,0
+NSC.US,D,20150305,000000,92.7517,92.8003,92.0838,92.635,2259404.4200982,0
+NSC.US,D,20150306,000000,91.7572,92.4915,91.5197,91.8294,2000971.645667,0
+NSC.US,D,20150309,000000,91.5455,92.5488,91.5098,92.5192,2217456.5005257,0
+NSC.US,D,20150310,000000,91.6444,91.9641,91.119,91.2911,2760470.4044472,0
+NSC.US,D,20150311,000000,91.4455,92.2678,91.4266,91.8394,2513122.0830476,0
+NSC.US,D,20150312,000000,92.0273,92.826,92.0273,92.6884,1512985.9019999,0
+NSC.US,D,20150313,000000,92.4915,92.6696,91.7662,92.2045,1453004.1462709,0
+NSC.US,D,20150316,000000,92.3747,94.1391,92.3747,93.8275,1683504.988325,0
+NSC.US,D,20150317,000000,93.3584,93.7146,93.1031,93.2515,1560121.8589382,0
+NSC.US,D,20150318,000000,92.909,94.5895,92.3243,94.3034,1556236.3888036,0
+NSC.US,D,20150319,000000,94.0056,94.2371,92.8537,93.6107,1656757.391708,0
+NSC.US,D,20150320,000000,93.8453,94.8536,93.7047,93.7047,3670694.0781621,0
+NSC.US,D,20150323,000000,92.8992,93.1703,90.4322,90.4401,3862662.5764707,0
+NSC.US,D,20150324,000000,90.2342,90.8151,89.8127,90.0106,2119522.4426264,0
+NSC.US,D,20150325,000000,90.2244,90.2342,88.1848,88.2877,3107872.86602,0
+NSC.US,D,20150326,000000,86.8063,88.547,86.5253,88.165,3587259.038596,0
+NSC.US,D,20150327,000000,87.793,88.0255,87.2071,87.9325,3060504.4882415,0
+NSC.US,D,20150330,000000,88.2501,88.6529,87.8573,88.2501,1652747.6269501,0
+NSC.US,D,20150331,000000,87.8207,88.1848,87.2536,87.3398,2355096.1221513,0
+NSC.US,D,20150401,000000,87.1022,87.7672,86.6134,87.3734,1933332.1285127,0
+NSC.US,D,20150402,000000,87.5209,88.9369,87.3041,88.3718,2577227.7929039,0
+NSC.US,D,20150406,000000,87.8385,88.9112,87.7504,88.6183,3034691.6276126,0
+NSC.US,D,20150407,000000,88.743,88.9735,88.0888,88.6429,3039950.4017557,0
+NSC.US,D,20150408,000000,88.6895,88.8488,87.978,88.5193,2195533.152133,0
+NSC.US,D,20150409,000000,88.4936,89.8047,88.3145,89.7473,1654063.3310112,0
+NSC.US,D,20150410,000000,90.1679,90.5767,89.8216,90.2501,1524533.1756612,0
+NSC.US,D,20150413,000000,89.7573,90.1581,88.9013,88.9913,2414954.5937826,0
+NSC.US,D,20150414,000000,84.0008,85.3685,82.9994,85.2715,10270610.238185,0
+NSC.US,D,20150415,000000,85.5961,85.9652,84.6817,85.4852,4286855.8731532,0
+NSC.US,D,20150416,000000,85.3764,85.3764,84.7312,85.0854,2790149.5352282,0
+NSC.US,D,20150417,000000,84.3502,85.5377,84.2661,85.408,3161139.6805152,0
+NSC.US,D,20150420,000000,85.7079,88.0433,85.5872,87.4407,3637580.1715717,0
+NSC.US,D,20150421,000000,88.1927,88.1927,85.0419,86.8964,3191654.5157958,0
+NSC.US,D,20150422,000000,86.7281,89.2625,86.7281,89.0804,3045203.1127465,0
+NSC.US,D,20150423,000000,88.6628,91.0428,88.5015,90.1303,2797357.6128537,0
+NSC.US,D,20150424,000000,90.1205,90.3856,88.6183,89.3427,2066851.8381128,0
+NSC.US,D,20150427,000000,89.5316,89.6128,88.5925,88.6796,2119051.5377933,0
+NSC.US,D,20150428,000000,88.547,88.8488,88.0433,88.5638,2331664.0593475,0
+NSC.US,D,20150429,000000,89.0279,89.1496,87.1389,88.0532,2286823.0055759,0
+NSC.US,D,20150430,000000,87.1813,87.4861,85.8088,86.0701,4148528.0837351,0
+NSC.US,D,20150501,000000,86.649,88.081,86.559,88.081,2756352.5134724,0
+NSC.US,D,20150504,000000,88.452,89.2546,88.0433,88.5737,3221307.3729166,0
+NSC.US,D,20150505,000000,88.4836,88.9913,85.7821,85.8444,2368145.0365461,0
+NSC.US,D,20150506,000000,86.1304,86.4788,84.9597,85.9385,3392078.0800643,0
+NSC.US,D,20150507,000000,85.8356,87.1547,85.6565,86.6896,1412296.141355,0
+NSC.US,D,20150508,000000,87.4495,87.7246,86.3274,86.3867,2802154.5768924,0
+NSC.US,D,20150511,000000,86.1463,86.9616,85.9791,85.9791,1887831.2016597,0
+NSC.US,D,20150512,000000,85.4664,85.6287,84.9351,85.0201,3572506.3783893,0
+NSC.US,D,20150513,000000,84.9103,85.7079,83.5021,83.889,3419287.4867857,0
+NSC.US,D,20150514,000000,83.0993,83.8801,82.4442,83.0211,3587413.6489811,0
+NSC.US,D,20150515,000000,83.3309,83.889,82.9519,83.7495,2261503.2813387,0
+NSC.US,D,20150518,000000,83.7763,84.273,83.4397,84.1028,1919684.9830855,0
+NSC.US,D,20150519,000000,83.9988,84.3422,83.3309,83.511,1499781.3666947,0
+NSC.US,D,20150520,000000,82.754,83.2161,82.178,82.463,1816597.2456839,0
+NSC.US,D,20150521,000000,82.463,84.2334,82.4116,83.3645,2916550.0934373,0
+NSC.US,D,20150522,000000,83.0459,83.5199,81.9891,82.0059,2316044.368354,0
+NSC.US,D,20150526,000000,82.0345,82.3661,80.9777,81.1835,2027726.3159617,0
+NSC.US,D,20150527,000000,81.6229,81.7506,80.9015,81.4052,1843449.9369417,0
+NSC.US,D,20150528,000000,81.1222,81.1657,79.6635,80.4433,2463659.8966555,0
+NSC.US,D,20150529,000000,80.2484,80.2712,78.851,78.9777,2936819.2117622,0
+NSC.US,D,20150601,000000,79.3913,79.8872,78.851,79.6279,1862156.7830097,0
+NSC.US,D,20150602,000000,79.4409,80.5324,79.2182,79.5764,2070174.4456037,0
+NSC.US,D,20150603,000000,79.3735,80.3334,79.0035,79.4072,1826673.1943736,0
+NSC.US,D,20150604,000000,78.9867,79.8872,78.6255,78.9421,2487868.0429609,0
+NSC.US,D,20150605,000000,79.1924,79.612,78.858,79.4141,1893420.4176062,0
+NSC.US,D,20150608,000000,79.2103,79.3291,78.101,78.1702,1724161.4564458,0
+NSC.US,D,20150609,000000,78.1188,78.3305,77.5943,77.6368,1716099.4848636,0
+NSC.US,D,20150610,000000,78.1188,78.1188,77.0292,77.7249,2307774.2285408,0
+NSC.US,D,20150611,000000,77.9644,79.6546,77.62,79.4319,3490900.3897837,0
+NSC.US,D,20150612,000000,78.8827,79.7001,78.4374,78.7204,2289717.1503003,0
+NSC.US,D,20150615,000000,78.3226,78.8966,78.0238,78.4295,1551058.4566919,0
+NSC.US,D,20150616,000000,78.3098,78.9689,78.2643,78.4295,1319708.773308,0
+NSC.US,D,20150617,000000,78.481,78.8412,78.1188,78.7204,1676404.0263911,0
+NSC.US,D,20150618,000000,78.9332,80.0405,78.8312,79.8011,2030993.3445561,0
+NSC.US,D,20150619,000000,79.5516,79.9396,79.0361,79.2518,2494158.5635298,0
+NSC.US,D,20150622,000000,79.5516,80.0911,79.3103,79.6734,1835411.2074436,0
+NSC.US,D,20150623,000000,79.5932,79.9138,79.1924,79.2429,1801863.7854597,0
+NSC.US,D,20150624,000000,78.9421,79.2518,77.2499,77.2836,2466551.0098038,0
+NSC.US,D,20150625,000000,77.5429,77.7912,76.1792,76.198,2266072.8771641,0
+NSC.US,D,20150626,000000,76.478,76.9412,75.9813,76.289,3476746.9711349,0
+NSC.US,D,20150629,000000,75.6053,76.1158,74.6334,74.6681,2006533.577428,0
+NSC.US,D,20150630,000000,75.0006,75.4488,74.4633,74.9907,2800416.4732171,0
+NSC.US,D,20150701,000000,75.439,75.6547,75.2233,75.6279,2706868.0955217,0
+NSC.US,D,20150702,000000,75.813,76.098,75.3024,75.3974,2582457.2618106,0
+NSC.US,D,20150706,000000,74.8829,75.527,74.204,74.6334,1708088.0395509,0
+NSC.US,D,20150707,000000,74.5998,75.723,73.9269,75.3895,2443950.6093981,0
+NSC.US,D,20150708,000000,74.6602,75.1064,73.1135,73.3104,2313598.8969039,0
+NSC.US,D,20150709,000000,74.0348,74.5217,73.4905,73.4994,2141193.1596709,0
+NSC.US,D,20150710,000000,74.3198,74.4187,73.7497,74.1248,1895986.1415781,0
+NSC.US,D,20150713,000000,74.6434,74.867,73.9704,74.2228,2075259.4093793,0
+NSC.US,D,20150714,000000,74.0615,74.8314,73.6637,74.4464,3544825.0563096,0
+NSC.US,D,20150715,000000,74.77,75.527,74.5295,74.6503,3270849.3908146,0
+NSC.US,D,20150716,000000,74.5998,75.2677,73.3807,73.4836,2012704.8560006,0
+NSC.US,D,20150717,000000,73.4836,74.5375,73.4836,73.7745,2221575.4020259,0
+NSC.US,D,20150720,000000,73.9704,74.3662,73.6192,73.9002,1480466.1843404,0
+NSC.US,D,20150721,000000,73.9081,74.6602,73.4757,73.7587,1773205.2853253,0
+NSC.US,D,20150722,000000,73.7655,74.2139,73.0027,73.2846,1442372.4086151,0
+NSC.US,D,20150723,000000,73.1135,73.1135,71.3618,71.6637,2263510.1847684,0
+NSC.US,D,20150724,000000,71.6637,72.2278,70.9067,71.2194,2386171.7990248,0
+NSC.US,D,20150727,000000,70.6583,72.6849,70.6583,71.0769,2375804.8190221,0
+NSC.US,D,20150728,000000,71.2511,73.0195,71.2511,72.9036,2378365.490367,0
+NSC.US,D,20150729,000000,72.8472,73.8636,72.5236,73.8012,2355359.8692789,0
+NSC.US,D,20150730,000000,73.4667,73.918,73.4073,73.6558,2454783.4416069,0
+NSC.US,D,20150731,000000,73.3609,73.7497,72.2139,72.392,3040728.5063081,0
+NSC.US,D,20150803,000000,72.3425,72.5623,70.98,71.259,2840706.1206204,0
+NSC.US,D,20150804,000000,71.0353,71.739,70.8057,71.4054,7079536.7744899,0
+NSC.US,D,20150805,000000,71.8903,72.6415,71.3114,71.3966,3368577.3015338,0
+NSC.US,D,20150806,000000,71.3114,71.4668,69.9686,70.5474,3360965.0137513,0
+NSC.US,D,20150807,000000,70.4189,70.7641,69.929,70.1269,2939237.3990268,0
+NSC.US,D,20150810,000000,70.6722,71.725,69.9785,71.4302,3136555.6187638,0
+NSC.US,D,20150811,000000,70.7137,70.8592,69.5717,70.0121,1964277.4476105,0
+NSC.US,D,20150812,000000,69.5638,70.6206,69.1046,70.3238,1968009.3178855,0
+NSC.US,D,20150813,000000,70.2744,70.4821,69.9012,70.0487,1314512.6517391,0
+NSC.US,D,20150814,000000,69.8062,71.0086,69.7865,70.6722,1694005.3576795,0
+NSC.US,D,20150817,000000,70.4455,71.0739,69.9596,71.0254,1643344.6881718,0
+NSC.US,D,20150818,000000,71.0324,71.3114,70.8007,71.1986,1750562.4428531,0
+NSC.US,D,20150819,000000,70.6306,70.9838,70.1744,70.4633,1770920.4874125,0
+NSC.US,D,20150820,000000,69.6143,69.8934,68.9423,69.1224,2679340.3733016,0
+NSC.US,D,20150821,000000,68.5525,69.1136,67.4164,67.4164,3751425.9623031,0
+NSC.US,D,20150824,000000,62.7604,66.8207,62.3339,64.6198,4162665.3339777,0
+NSC.US,D,20150825,000000,66.6228,66.6228,62.5951,62.6307,2951033.2619347,0
+NSC.US,D,20150826,000000,64.1271,64.4121,62.8218,64.0815,3308433.8617419,0
+NSC.US,D,20150827,000000,65.0504,67.3788,64.8346,67.3699,3685958.0642175,0
+NSC.US,D,20150828,000000,67.0374,69.2105,67.0285,68.4723,3775713.9401144,0
+NSC.US,D,20150831,000000,68.122,68.1547,67.1868,67.361,2050711.726542,0
+NSC.US,D,20150901,000000,65.9053,66.4664,65.1542,65.457,2352822.440018,0
+NSC.US,D,20150902,000000,66.2962,66.4496,65.3541,66.1764,3292588.8235858,0
+NSC.US,D,20150903,000000,66.5891,67.4362,66.2091,66.7109,1813831.4376844,0
+NSC.US,D,20150904,000000,65.8806,66.6069,65.5807,66.1666,2213795.3670282,0
+NSC.US,D,20150908,000000,67.4719,68.0606,67.2363,68.0349,2107733.6533961,0
+NSC.US,D,20150909,000000,68.5781,69.167,67.9379,68.2516,4031443.5591205,0
+NSC.US,D,20150910,000000,68.2922,68.5613,67.4441,68.3377,4152381.2170571,0
+NSC.US,D,20150911,000000,68.7177,69.4352,68.1803,68.4476,2957740.1189654,0
+NSC.US,D,20150914,000000,68.4476,68.4634,67.9033,68.0349,3072012.3514125,0
+NSC.US,D,20150915,000000,68.3882,69.8221,68.0518,69.6143,1766293.2916399,0
+NSC.US,D,20150916,000000,69.549,70.8186,69.454,70.6306,3073406.8764543,0
+NSC.US,D,20150917,000000,70.3773,71.1561,69.9596,70.1269,2521515.5069586,0
+NSC.US,D,20150918,000000,69.2105,69.3897,68.0696,68.2585,4155203.6144787,0
+NSC.US,D,20150921,000000,68.5881,69.3045,68.0162,68.7949,2231839.3084387,0
+NSC.US,D,20150922,000000,67.8805,67.9033,66.6069,66.9474,2048397.6233929,0
+NSC.US,D,20150923,000000,66.9374,67.1175,65.7084,66.0043,1763726.5571426,0
+NSC.US,D,20150924,000000,65.2829,65.7866,64.611,65.4392,2520319.0448937,0
+NSC.US,D,20150925,000000,65.9865,66.3665,65.1196,65.3808,2318471.650347,0
+NSC.US,D,20150928,000000,64.8771,65.1641,64.4823,64.5486,2221359.1495919,0
+NSC.US,D,20150929,000000,64.6901,64.8851,64.2894,64.7653,1851306.7718693,0
+NSC.US,D,20150930,000000,65.5263,66.1398,65.0166,66.0518,1803771.6574009,0
+NSC.US,D,20151001,000000,66.7722,67.4075,66.2873,66.8573,2194826.7948835,0
+NSC.US,D,20151002,000000,65.8806,68.3456,65.6391,68.31,2087721.2085209,0
+NSC.US,D,20151005,000000,67.8637,69.6331,67.5154,69.1492,2546370.3895152,0
+NSC.US,D,20151006,000000,69.0968,69.6143,68.6237,68.6722,2018325.3982343,0
+NSC.US,D,20151007,000000,68.976,70.6444,68.976,70.2031,2677852.8799237,0
+NSC.US,D,20151008,000000,69.9785,71.9071,69.9785,71.7418,1990103.4450694,0
+NSC.US,D,20151009,000000,71.827,72.6256,71.0403,71.6855,2377112.4388802,0
+NSC.US,D,20151012,000000,71.1205,71.2174,69.2254,70.0121,2703049.320063,0
+NSC.US,D,20151013,000000,69.3382,69.737,68.4812,68.5525,1580075.6933406,0
+NSC.US,D,20151014,000000,68.0933,68.9167,67.0929,67.6362,2182681.2901898,0
+NSC.US,D,20151015,000000,68.2823,68.8127,67.3857,68.6989,1668328.9179787,0
+NSC.US,D,20151016,000000,68.9513,68.9928,67.4797,67.7489,1870506.7543288,0
+NSC.US,D,20151019,000000,67.2442,67.5916,66.8405,67.2363,1273172.0579275,0
+NSC.US,D,20151020,000000,67.1097,68.6316,66.8484,68.1625,1198083.9581043,0
+NSC.US,D,20151021,000000,68.4327,68.6989,67.9468,68.0418,1595112.3111827,0
+NSC.US,D,20151022,000000,68.5178,70.4535,68.4812,69.6143,2142889.8318051,0
+NSC.US,D,20151023,000000,69.9785,70.4821,69.4946,70.0309,1780981.2782214,0
+NSC.US,D,20151026,000000,70.0121,70.2654,69.1492,69.4075,1505010.8356014,0
+NSC.US,D,20151027,000000,68.8978,68.8978,66.7465,66.9553,3533860.8557998,0
+NSC.US,D,20151028,000000,68.5445,71.2659,68.5445,70.5474,4106161.80665,0
+NSC.US,D,20151029,000000,70.307,71.0324,69.831,70.1111,2512552.1467262,0
+NSC.US,D,20151030,000000,69.9517,70.3673,69.0968,69.1937,1994960.0301064,0
+NSC.US,D,20151102,000000,68.3734,69.7043,68.3456,69.4946,2190256.1885328,0
+NSC.US,D,20151103,000000,69.2788,70.1605,69.262,69.7528,1524515.9967295,0
+NSC.US,D,20151104,000000,69.7766,70.2961,69.5104,69.9804,2502874.3450411,0
+NSC.US,D,20151105,000000,70.0507,70.5613,69.4688,69.8062,1988294.6046167,0
+NSC.US,D,20151106,000000,69.6767,70.0774,68.9097,69.5618,1641086.1639194,0
+NSC.US,D,20151109,000000,69.3699,79.2232,68.3436,77.1856,9909887.0308868,0
+NSC.US,D,20151110,000000,75.4756,77.4775,74.6582,77.1411,5294120.3003203,0
+NSC.US,D,20151111,000000,77.2252,77.8447,76.4602,77.4171,2836563.9770361,0
+NSC.US,D,20151112,000000,76.6284,78.385,76.1722,77.2954,2972622.1264224,0
+NSC.US,D,20151113,000000,77.0589,78.2039,76.9056,77.4775,2135604.9542497,0
+NSC.US,D,20151116,000000,77.3508,78.0802,75.7022,76.9056,2728063.8656317,0
+NSC.US,D,20151117,000000,76.8432,76.8432,73.255,75.7458,3430976.234002,0
+NSC.US,D,20151118,000000,78.9877,81.5981,78.7768,80.5551,9807594.5769693,0
+NSC.US,D,20151119,000000,80.1277,85.2635,79.144,84.3522,6220924.6746771,0
+NSC.US,D,20151120,000000,84.0988,86.0047,82.7926,84.9687,4765385.1201963,0
+NSC.US,D,20151123,000000,84.8282,85.4754,82.6787,83.227,3481495.4299547,0
+NSC.US,D,20151124,000000,82.1909,83.7594,82.086,82.3473,2108739.1261618,0
+NSC.US,D,20151125,000000,82.471,83.7594,81.9891,83.0895,1890581.8517784,0
+NSC.US,D,20151127,000000,83.3428,83.4715,82.7055,83.0717,732534.90972928,0
+NSC.US,D,20151130,000000,83.0717,83.5526,81.8861,82.7926,3515593.5882775,0
+NSC.US,D,20151201,000000,82.9143,83.5071,81.9979,82.5758,1849763.6995947,0
+NSC.US,D,20151202,000000,82.2701,82.471,79.9812,80.2582,3183750.1861749,0
+NSC.US,D,20151203,000000,80.1455,81.8604,80.0039,81.0934,2785895.2233253,0
+NSC.US,D,20151204,000000,77.4875,80.565,75.4142,80.1801,6663777.3227341,0
+NSC.US,D,20151207,000000,81.6862,82.1731,79.5705,79.7101,3176885.6871829,0
+NSC.US,D,20151208,000000,76.5552,78.1949,74.4138,75.1787,5663116.6790077,0
+NSC.US,D,20151209,000000,74.8413,76.7393,74.6898,76.2524,3480806.251637,0
+NSC.US,D,20151210,000000,76.9234,77.052,76.0367,76.3643,2113098.5327056,0
+NSC.US,D,20151211,000000,77.628,78.3305,76.4355,77.8991,3639945.8115158,0
+NSC.US,D,20151214,000000,78.0356,79.0381,77.4261,77.8169,2684509.2106849,0
+NSC.US,D,20151215,000000,78.5304,79.7704,78.1306,79.2716,1847871.9960597,0
+NSC.US,D,20151216,000000,79.5448,79.9534,77.0589,78.2039,2556412.990867,0
+NSC.US,D,20151217,000000,77.9585,78.0356,73.9506,74.0862,2933012.5626084,0
+NSC.US,D,20151218,000000,73.6745,74.8907,72.491,73.3965,3706537.413838,0
+NSC.US,D,20151221,000000,74.1139,74.4919,72.8938,73.2282,1500317.9556782,0
+NSC.US,D,20151222,000000,73.9318,75.3113,73.6904,74.962,1198627.6207655,0
+NSC.US,D,20151223,000000,75.4934,75.8674,74.8997,75.6419,993402.03983132,0
+NSC.US,D,20151224,000000,75.6844,76.0605,75.0481,75.5805,498338.57631438,0
+NSC.US,D,20151228,000000,75.3984,75.7546,74.4583,74.5434,990544.27402102,0
+NSC.US,D,20151229,000000,74.7789,75.1718,74.4682,74.5177,952612.18235865,0
+NSC.US,D,20151230,000000,74.4682,74.5265,73.8408,73.9042,968227.83125063,0
+NSC.US,D,20151231,000000,73.2995,74.1861,73.2372,73.6745,1056442.6559239,0
+NSC.US,D,20160104,000000,72.8452,72.8602,70.4594,71.253,2937189.064056,0
+NSC.US,D,20160105,000000,71.2095,71.9051,70.8928,71.6528,1198103.1580868,0
+NSC.US,D,20160106,000000,70.7385,71.1581,68.8137,69.2214,1544785.1150545,0
+NSC.US,D,20160107,000000,67.9844,68.6554,67.5431,67.933,2182525.6692793,0
+NSC.US,D,20160108,000000,68.1943,68.8048,67.5431,67.7519,1627653.2498754,0
+NSC.US,D,20160111,000000,67.9498,68.2299,65.3234,66.1666,1750318.9062335,0
+NSC.US,D,20160112,000000,66.6633,67.3699,64.1013,66.129,2138128.2361551,0
+NSC.US,D,20160113,000000,66.3309,66.6178,61.0435,62.2211,2282671.7672631,0
+NSC.US,D,20160114,000000,62.2735,64.1013,62.2389,62.8396,2200872.7683075,0
+NSC.US,D,20160115,000000,61.1681,62.7347,61.1207,62.5071,2051324.10493,0
+NSC.US,D,20160119,000000,62.9356,63.2058,61.567,62.5763,1782313.1506888,0
+NSC.US,D,20160120,000000,61.5937,63.0039,59.097,61.9935,2437648.9730498,0
+NSC.US,D,20160121,000000,61.7936,62.0944,57.9273,61.0277,4436486.3890876,0
+NSC.US,D,20160122,000000,62.0826,62.4042,59.7273,59.7353,2665943.8381718,0
+NSC.US,D,20160125,000000,59.7818,60.4121,58.7971,58.9881,1956756.1071134,0
+NSC.US,D,20160126,000000,59.2247,60.4023,59.2068,60.0083,1781691.6775724,0
+NSC.US,D,20160127,000000,59.3117,61.6293,59.1218,60.8703,2100310.3338621,0
+NSC.US,D,20160128,000000,60.896,62.1865,60.3003,61.0613,1603178.3248664,0
+NSC.US,D,20160129,000000,61.665,62.2489,60.999,61.3998,2362920.6202663,0
+NSC.US,D,20160201,000000,61.1059,61.4453,60.0945,61.1305,1686888.2273394,0
+NSC.US,D,20160202,000000,60.2082,60.5378,57.8837,58.0035,1637032.9465697,0
+NSC.US,D,20160203,000000,58.7664,59.472,56.6863,59.1544,2135643.3542146,0
+NSC.US,D,20160204,000000,59.3335,61.5017,59.3335,60.9584,2381660.8136722,0
+NSC.US,D,20160205,000000,60.7457,62.047,60.2478,61.6352,1722935.6891445,0
+NSC.US,D,20160208,000000,60.9396,62.8782,60.7655,61.9411,3113480.2714236,0
+NSC.US,D,20160209,000000,61.2474,64.4101,60.7367,62.7594,4929863.2857243,0
+NSC.US,D,20160210,000000,63.4165,64.7267,62.9891,64.1657,1828279.9297478,0
+NSC.US,D,20160211,000000,63.0325,63.461,61.5017,62.9791,2116717.2241365,0
+NSC.US,D,20160212,000000,62.9791,64.6664,62.4438,63.7639,1733360.2690947,0
+NSC.US,D,20160216,000000,64.1033,65.3175,63.7639,65.0176,1581112.4923935,0
+NSC.US,D,20160217,000000,65.3353,66.7999,64.703,66.5812,2315900.8737483,0
+NSC.US,D,20160218,000000,66.4932,66.9701,65.1038,65.7539,1194048.9302116,0
+NSC.US,D,20160219,000000,65.465,66.3437,65.0682,65.9023,1635529.2847855,0
+NSC.US,D,20160222,000000,66.4842,67.7935,66.1072,66.7485,2101197.5751568,0
+NSC.US,D,20160223,000000,66.89,67.6084,64.7802,64.9118,1079577.6242622,0
+NSC.US,D,20160224,000000,63.7351,65.2353,63.276,64.9751,889296.70335933,0
+NSC.US,D,20160225,000000,65.2275,65.8796,63.8321,64.7366,1112859.2780678,0
+NSC.US,D,20160226,000000,64.984,66.9166,64.8415,65.6421,1517046.1930274,0
+NSC.US,D,20160229,000000,65.6332,66.2368,64.2894,64.2962,1748730.3603163,0
+NSC.US,D,20160301,000000,64.7534,66.503,64.4219,66.1794,2109046.3258812,0
+NSC.US,D,20160302,000000,66.8454,68.0408,66.4744,67.1373,1969525.1059744,0
+NSC.US,D,20160303,000000,67.1957,68.9543,67.1957,67.6638,1839491.7089789,0
+NSC.US,D,20160304,000000,67.8845,69.1472,67.8756,68.0132,1270328.4394727,0
+NSC.US,D,20160307,000000,67.6974,70.2932,67.3957,70.0537,3632021.271387,0
+NSC.US,D,20160308,000000,69.7459,70.0537,66.7485,67.1007,6823694.9871653,0
+NSC.US,D,20160309,000000,67.6362,68.0972,66.1418,66.5644,2821161.549002,0
+NSC.US,D,20160310,000000,67.5411,67.7064,65.6421,66.5733,2540076.8373701,0
+NSC.US,D,20160311,000000,67.3749,69.6905,66.9691,69.4282,2107363.8011025,0
+NSC.US,D,20160314,000000,68.8137,70.3317,68.7524,69.3926,1750312.8430812,0
+NSC.US,D,20160315,000000,68.779,69.4994,67.9241,69.4203,1123656.7418879,0
+NSC.US,D,20160316,000000,69.067,71.5391,68.1725,71.1699,1662347.6181799,0
+NSC.US,D,20160317,000000,71.1521,72.9254,70.5524,72.7572,1901054.9369474,0
+NSC.US,D,20160318,000000,73.0323,74.3138,73.0323,73.8329,3808289.2366706,0
+NSC.US,D,20160321,000000,73.5874,74.9017,73.1352,73.8507,1161441.2968429,0
+NSC.US,D,20160322,000000,73.2599,74.9115,73.1728,74.0813,2059225.4029748,0
+NSC.US,D,20160323,000000,74.1347,74.29,72.7087,72.8116,1253113.1288842,0
+NSC.US,D,20160324,000000,72.2248,73.7429,71.5311,73.6993,728653.48169627,0
+NSC.US,D,20160328,000000,73.6192,73.6192,71.061,71.8359,1751556.7998395,0
+NSC.US,D,20160329,000000,71.2996,73.2252,70.7285,72.7572,995663.59565997,0
+NSC.US,D,20160330,000000,73.2184,76.1505,73.1441,74.4751,2065404.7657505,0
+NSC.US,D,20160331,000000,74.1723,74.1723,73.0679,73.154,1793583.5403926,0
+NSC.US,D,20160401,000000,72.4326,73.3292,71.9151,72.9106,1584184.489587,0
+NSC.US,D,20160404,000000,73.0501,73.8942,72.4237,72.488,1064216.6277692,0
+NSC.US,D,20160405,000000,71.8359,72.1516,71.0205,71.354,1274082.5413062,0
+NSC.US,D,20160406,000000,71.1254,71.6063,69.8785,71.3094,1212622.3869277,0
+NSC.US,D,20160407,000000,70.9037,71.9417,70.0803,70.3871,1885790.950892,0
+NSC.US,D,20160408,000000,70.8671,72.5583,70.8671,71.6063,2054522.4177975,0
+NSC.US,D,20160411,000000,69.5252,71.3382,68.6722,69.6657,3576630.3325166,0
+NSC.US,D,20160412,000000,69.8062,70.0259,68.7326,69.1759,2997616.4614833,0
+NSC.US,D,20160413,000000,69.8062,71.8448,69.6935,71.2996,4932387.5781551,0
+NSC.US,D,20160414,000000,71.6063,72.4326,71.354,72.1783,2136447.7324271,0
+NSC.US,D,20160415,000000,72.3386,72.5801,71.5133,71.73,1679775.1391008,0
+NSC.US,D,20160418,000000,71.7072,72.2475,70.9136,71.6518,2013400.0974707,0
+NSC.US,D,20160419,000000,72.4326,73.2768,72.1783,72.7335,2641489.1236707,0
+NSC.US,D,20160420,000000,72.9036,73.4113,72.1694,73.0769,1830230.2437556,0
+NSC.US,D,20160421,000000,73.1728,73.8141,72.5583,72.6087,2297413.3116905,0
+NSC.US,D,20160422,000000,78.481,80.3424,77.618,80.2552,7024940.108578,0
+NSC.US,D,20160425,000000,80.186,80.289,78.6017,80.289,2926096.5268213,0
+NSC.US,D,20160426,000000,80.1049,82.5214,79.8862,81.7664,2817017.3843669,0
+NSC.US,D,20160427,000000,81.714,82.6887,81.0202,81.9227,1983270.2723647,0
+NSC.US,D,20160428,000000,81.5329,82.3513,80.6224,80.8253,1235327.8819742,0
+NSC.US,D,20160429,000000,80.4631,80.8153,78.6462,79.1826,2908643.7427656,0
+NSC.US,D,20160502,000000,79.805,80.0079,79.0104,79.7209,1581911.817979,0
+NSC.US,D,20160503,000000,79.5438,79.5438,77.4073,78.3276,2080261.5100727,0
+NSC.US,D,20160504,000000,77.8249,79.1538,77.8249,78.6135,1817745.2025299,0
+NSC.US,D,20160505,000000,78.8629,79.8238,78.4464,78.6848,1376674.1107401,0
+NSC.US,D,20160506,000000,77.8051,79.5596,77.6844,79.3103,1461084.3073101,0
+NSC.US,D,20160509,000000,78.8788,79.43,77.8347,78.091,1864851.8542318,0
+NSC.US,D,20160510,000000,78.482,80.2316,78.1,79.8882,1353457.2898449,0
+NSC.US,D,20160511,000000,79.6754,80.0505,78.5502,78.5701,1625576.6201936,0
+NSC.US,D,20160512,000000,78.9213,79.2795,77.5131,78.003,1484606.3068739,0
+NSC.US,D,20160513,000000,77.6754,78.4018,75.445,76.0505,2066907.4170094,0
+NSC.US,D,20160516,000000,76.0743,77.5181,76.0743,76.2861,1795087.2021768,0
+NSC.US,D,20160517,000000,76.1712,77.8437,75.812,75.9506,2455007.778244,0
+NSC.US,D,20160518,000000,75.7666,77.6398,74.8363,75.6409,2357263.6991185,0
+NSC.US,D,20160519,000000,75.6497,75.9318,74.015,74.5978,1836833.016671,0
+NSC.US,D,20160520,000000,75.0026,75.8536,74.7829,75.5785,1603889.7347429,0
+NSC.US,D,20160523,000000,75.5082,75.8872,74.6948,74.9155,1887442.1493835,0
+NSC.US,D,20160524,000000,75.1866,75.5785,72.0764,72.7384,3753270.1711446,0
+NSC.US,D,20160525,000000,72.7998,74.0862,72.6701,73.6953,4309889.7889523,0
+NSC.US,D,20160526,000000,73.8289,74.5523,73.2876,74.1525,1951678.2170155,0
+NSC.US,D,20160527,000000,74.2544,74.6166,73.6152,74.3059,1131005.2825429,0
+NSC.US,D,20160531,000000,74.2812,75.7666,73.5628,74.3584,1915909.6602187,0
+NSC.US,D,20160601,000000,73.6854,73.7834,72.3515,73.4311,1725535.7709798,0
+NSC.US,D,20160602,000000,73.0679,73.6231,72.586,73.5716,1134577.4898058,0
+NSC.US,D,20160603,000000,73.0501,73.8378,72.4554,73.5172,1758415.2356791,0
+NSC.US,D,20160606,000000,73.8982,74.5711,73.0501,73.6597,1688553.5731864,0
+NSC.US,D,20160607,000000,73.6953,74.9927,73.6953,74.0793,1289337.4326331,0
+NSC.US,D,20160608,000000,74.297,76.6839,74.015,76.0327,2105836.8972343,0
+NSC.US,D,20160609,000000,75.445,75.8457,74.1427,75.72,2054730.5860284,0
+NSC.US,D,20160610,000000,75.3143,75.3341,73.8289,74.385,1320292.8569849,0
+NSC.US,D,20160613,000000,74.3059,74.6592,73.6072,73.6231,1827965.6563508,0
+NSC.US,D,20160614,000000,73.6231,74.5265,73.0501,73.2431,1210745.8412736,0
+NSC.US,D,20160615,000000,73.6231,74.5325,73.0927,73.8645,2006219.3040308,0
+NSC.US,D,20160616,000000,73.4459,74.7472,72.778,74.4751,1756641.763615,0
+NSC.US,D,20160617,000000,74.4395,75.8288,74.1595,75.3598,2481633.1012885,0
+NSC.US,D,20160620,000000,76.2623,76.949,75.6151,75.7666,2009081.1119427,0
+NSC.US,D,20160621,000000,74.5899,75.6675,74.5899,75.1955,1357194.2127468,0
+NSC.US,D,20160622,000000,75.3954,76.5512,75.2055,76.1158,1682942.1256813,0
+NSC.US,D,20160623,000000,76.8976,77.4043,76.2524,76.959,1460468.897346,0
+NSC.US,D,20160624,000000,74.2,75.057,72.968,73.1016,2483362.1102353,0
+NSC.US,D,20160627,000000,72.2268,72.5028,69.643,70.4861,2247700.5150011,0
+NSC.US,D,20160628,000000,71.4569,72.9324,71.1393,72.7384,1738797.9062323,0
+NSC.US,D,20160629,000000,73.4381,74.4751,73.3401,74.0872,1075625.4594518,0
+NSC.US,D,20160630,000000,74.4474,75.3044,73.6231,75.3044,1651366.2387384,0
+NSC.US,D,20160701,000000,75.0926,75.7566,74.9254,75.3677,1401677.5405294,0
+NSC.US,D,20160705,000000,75.0293,75.3242,73.6231,74.2178,1590208.2314523,0
+NSC.US,D,20160706,000000,74.1525,75.4182,73.6854,75.148,2013292.9817791,0
+NSC.US,D,20160707,000000,75.2055,75.5439,74.006,74.3386,1641477.2372463,0
+NSC.US,D,20160708,000000,75.0026,76.9066,74.8967,76.4474,2409538.1776782,0
+NSC.US,D,20160711,000000,76.6502,77.3756,76.6403,76.9144,1657621.3909186,0
+NSC.US,D,20160712,000000,77.4983,78.6937,77.4983,78.2157,1686187.9332423,0
+NSC.US,D,20160713,000000,78.7204,80.8757,77.3776,80.2938,3005193.380877,0
+NSC.US,D,20160714,000000,80.7194,81.9495,80.3671,81.1963,2612452.6870394,0
+NSC.US,D,20160715,000000,81.2943,81.6427,80.3018,80.9312,1361616.2718648,0
+NSC.US,D,20160718,000000,80.7451,81.1331,80.4097,81.038,1012696.0011524,0
+NSC.US,D,20160719,000000,80.5433,81.1835,80.375,80.8511,1305400.7442739,0
+NSC.US,D,20160720,000000,80.8511,81.3914,80.2316,81.1607,1550659.2991618,0
+NSC.US,D,20160721,000000,80.6026,81.5229,80.0801,80.9935,1651400.5966018,0
+NSC.US,D,20160722,000000,80.8005,81.4705,80.3117,81.3914,1183635.4660408,0
+NSC.US,D,20160725,000000,81.3814,82.0286,80.4691,81.3478,1445118.0061069,0
+NSC.US,D,20160726,000000,81.3478,82.3453,80.9411,82.0464,2421037.9566461,0
+NSC.US,D,20160727,000000,81.7724,81.8248,78.8877,79.7367,3093404.1634487,0
+NSC.US,D,20160728,000000,79.3943,80.5255,78.6225,79.6299,1386011.3653677,0
+NSC.US,D,20160729,000000,79.3755,79.8882,78.8174,79.4181,1377794.7834005,0
+NSC.US,D,20160801,000000,79.3201,79.3201,78.091,78.3276,1853457.1699047,0
+NSC.US,D,20160802,000000,78.0654,78.3058,76.8788,77.1093,1133236.5226098,0
+NSC.US,D,20160803,000000,77.0391,78.3127,76.959,78.1346,1609734.6136137,0
+NSC.US,D,20160804,000000,77.9842,78.6423,77.3696,78.0208,1891938.9873807,0
+NSC.US,D,20160805,000000,78.5077,79.5952,78.0208,79.1519,1647196.8109685,0
+NSC.US,D,20160808,000000,79.2568,80.569,79.2568,79.7219,1429806.5253581,0
+NSC.US,D,20160809,000000,79.6398,80.0217,79.4102,79.4794,1172378.2131671,0
+NSC.US,D,20160810,000000,79.7555,79.7555,78.7056,78.8758,904053.40566761,0
+NSC.US,D,20160811,000000,79.0529,80.3641,78.6165,79.6863,1856769.6721417,0
+NSC.US,D,20160812,000000,79.6863,79.6863,78.3375,78.6878,1244902.6100693,0
+NSC.US,D,20160815,000000,79.1331,79.8258,78.9639,79.1866,876298.31523421,0
+NSC.US,D,20160816,000000,79.0183,79.5952,78.4266,79.3647,1444075.1439017,0
+NSC.US,D,20160817,000000,79.3379,80.0317,78.9173,79.9891,1067461.4248049,0
+NSC.US,D,20160818,000000,79.996,81.6357,79.8357,81.6357,1775169.7466885,0
+NSC.US,D,20160819,000000,81.3042,81.8931,81.0826,81.5556,1211016.6620789,0
+NSC.US,D,20160822,000000,81.4834,81.5556,81.048,81.3606,911298.87273262,0
+NSC.US,D,20160823,000000,81.8406,82.0979,81.5012,81.9563,812273.44740928,0
+NSC.US,D,20160824,000000,81.9109,82.2236,81.7426,82.0187,891221.75423225,0
+NSC.US,D,20160825,000000,81.8495,82.5264,81.795,81.9989,1207581.8862694,0
+NSC.US,D,20160826,000000,82.0722,82.7936,81.8406,82.1692,1485236.8747189,0
+NSC.US,D,20160829,000000,82.1346,83.9771,82.0375,83.7188,1932535.8345033,0
+NSC.US,D,20160830,000000,83.6188,84.0404,83.3022,84.0404,1571542.8169254,0
+NSC.US,D,20160831,000000,83.7733,84.0919,83.0509,83.6188,1734574.9206167,0
+NSC.US,D,20160901,000000,83.8079,83.9326,82.7144,83.5348,1283001.4384214,0
+NSC.US,D,20160902,000000,83.7901,84.4224,83.4329,83.8524,869413.60573436,0
+NSC.US,D,20160906,000000,83.8524,84.7342,83.7455,84.7342,1745222.8266785,0
+NSC.US,D,20160907,000000,84.5373,85.4586,83.4971,83.6565,2726217.6357394,0
+NSC.US,D,20160908,000000,83.7119,84.5293,83.0341,83.702,1427865.3060789,0
+NSC.US,D,20160909,000000,83.0795,83.0795,80.8144,80.8431,1847941.7223119,0
+NSC.US,D,20160912,000000,80.7639,82.846,80.3354,82.2681,1587242.339425,0
+NSC.US,D,20160913,000000,81.4299,82.0375,80.4146,80.8075,1237824.8902195,0
+NSC.US,D,20160914,000000,80.6106,81.6269,80.3444,80.7451,1924911.4204161,0
+NSC.US,D,20160915,000000,80.4671,81.8772,80.0751,81.4933,1667200.1611152,0
+NSC.US,D,20160916,000000,81.0915,81.7338,80.5413,81.3518,2328961.9144477,0
+NSC.US,D,20160919,000000,81.7159,82.5264,81.7159,81.9563,1247654.2707133,0
+NSC.US,D,20160920,000000,82.2681,82.3967,81.5823,81.8584,1537804.4056423,0
+NSC.US,D,20160921,000000,81.9563,83.0973,81.8317,82.9172,1407875.0927622,0
+NSC.US,D,20160922,000000,83.516,84.0572,83.3893,83.6288,1438072.6230697,0
+NSC.US,D,20160923,000000,83.2478,83.9168,83.0429,83.3715,998880.09798465,0
+NSC.US,D,20160926,000000,82.8816,83.7545,82.6719,83.0697,1251700.4143854,0
+NSC.US,D,20160927,000000,83.0429,84.3522,82.9539,84.1374,1220053.790665,0
+NSC.US,D,20160928,000000,84.1553,85.1537,83.8613,85.0726,1235392.5555995,0
+NSC.US,D,20160929,000000,85.0914,85.3764,84.459,84.7342,2017290.6202323,0
+NSC.US,D,20160930,000000,85.0627,86.6312,84.8579,86.4363,2157501.0184568,0
+NSC.US,D,20161003,000000,86.0157,86.4877,85.7841,86.3016,1516128.6359709,0
+NSC.US,D,20161004,000000,86.4827,87.0339,84.9311,85.3061,1635824.3582001,0
+NSC.US,D,20161005,000000,85.697,86.5312,85.5377,86.4185,1347481.042673,0
+NSC.US,D,20161006,000000,86.4185,87.1111,86.0701,86.7797,1839943.4138294,0
+NSC.US,D,20161007,000000,86.65,86.7331,85.5377,86.1868,1619050.6472081,0
+NSC.US,D,20161010,000000,86.5758,86.9082,85.2151,85.3437,1957292.6960968,0
+NSC.US,D,20161011,000000,86.0157,86.3799,83.9326,84.3056,3418395.192864,0
+NSC.US,D,20161012,000000,83.5764,84.0138,82.9964,83.1914,2433733.1871534,0
+NSC.US,D,20161013,000000,82.6501,84.6283,82.3473,84.4412,2159396.7640933,0
+NSC.US,D,20161014,000000,85.0528,85.8474,84.4679,84.5461,1654757.561956,0
+NSC.US,D,20161017,000000,84.4412,85.0716,84.2195,84.459,1146923.0785273,0
+NSC.US,D,20161018,000000,84.8232,85.2151,84.1374,84.5827,1122123.7748673,0
+NSC.US,D,20161019,000000,84.8232,85.8296,84.5115,85.1716,1133363.8488092,0
+NSC.US,D,20161020,000000,84.6114,84.7342,82.7659,82.936,1762259.2742725,0
+NSC.US,D,20161021,000000,82.2414,82.8282,81.9901,82.7491,2116380.7191807,0
+NSC.US,D,20161024,000000,83.5664,83.9464,82.6857,82.7757,1516502.5303662,0
+NSC.US,D,20161025,000000,82.6303,83.321,82.4274,83.0597,2371359.51782,0
+NSC.US,D,20161026,000000,81.8406,82.2592,80.1029,80.1761,2628496.7986979,0
+NSC.US,D,20161027,000000,80.7283,81.5556,80.6184,81.3518,2783996.4461126,0
+NSC.US,D,20161028,000000,81.4933,82.9628,81.3606,82.1692,2756740.5552232,0
+NSC.US,D,20161031,000000,82.5808,83.2992,82.3047,82.8203,2059239.5503303,0
+NSC.US,D,20161101,000000,83.0697,83.0747,81.0212,81.5744,1744049.6066978,0
+NSC.US,D,20161102,000000,81.9415,82.936,81.8515,82.4502,1883665.8159914,0
+NSC.US,D,20161103,000000,82.6481,82.936,82.0593,82.2463,1445691.9845299,0
+NSC.US,D,20161104,000000,82.2721,82.8104,81.8158,82.1186,855570.41838101,0
+NSC.US,D,20161107,000000,82.8994,85.1418,82.8994,85.1052,1662536.5864283,0
+NSC.US,D,20161108,000000,84.747,86.3491,84.3324,86.0463,1733806.9213183,0
+NSC.US,D,20161109,000000,85.7841,90.2748,85.2369,88.5549,6431240.2720139,0
+NSC.US,D,20161110,000000,89.4445,90.7034,88.7994,90.0799,4933859.9136521,0
+NSC.US,D,20161111,000000,89.5504,90.4649,88.6637,90.448,3054801.0829255,0
+NSC.US,D,20161114,000000,90.5291,93.9966,90.448,93.2089,3480875.9778891,0
+NSC.US,D,20161115,000000,93.2089,93.9135,92.1313,93.7245,2202624.008813,0
+NSC.US,D,20161116,000000,93.2802,93.5573,92.0472,92.3243,2469646.2490813,0
+NSC.US,D,20161117,000000,92.3243,92.7141,91.9463,92.446,2864632.3303412,0
+NSC.US,D,20161118,000000,92.258,93.199,92.1026,92.7241,2086522.7254053,0
+NSC.US,D,20161121,000000,92.9932,94.3816,92.8705,93.7443,1916466.4597101,0
+NSC.US,D,20161122,000000,94.053,94.5597,92.9833,93.1407,2039425.1684319,0
+NSC.US,D,20161123,000000,92.9833,93.9036,92.9833,93.2515,1679451.7709752,0
+NSC.US,D,20161125,000000,93.4425,93.7047,93.1327,93.5197,1026356.2834097,0
+NSC.US,D,20161128,000000,92.9645,93.4425,92.2411,93.2089,1813625.2905042,0
+NSC.US,D,20161129,000000,93.0486,93.9878,92.5291,93.5474,2523420.3473236,0
+NSC.US,D,20161130,000000,94.1104,96.1886,93.969,95.4335,3720895.9691416,0
+NSC.US,D,20161201,000000,95.7888,96.7061,95.5206,95.7601,2297783.1639841,0
+NSC.US,D,20161202,000000,95.5859,95.9907,94.1916,94.6537,1988410.8150369,0
+NSC.US,D,20161205,000000,95.1852,95.8343,94.6725,94.9665,1947291.5262862,0
+NSC.US,D,20161206,000000,94.9665,95.2336,94.2559,95.195,1513549.775169,0
+NSC.US,D,20161207,000000,95.577,98.4736,95.0525,98.3765,2142478.5479703,0
+NSC.US,D,20161208,000000,98.4934,98.9386,97.6858,98.6219,1518022.3605566,0
+NSC.US,D,20161209,000000,98.5032,99.2454,97.7937,99.1464,1625570.5570413,0
+NSC.US,D,20161212,000000,99.2949,99.8686,98.052,99.2256,2069052.7624179,0
+NSC.US,D,20161213,000000,99.3345,99.8387,97.2187,98.4458,1977332.4251577,0
+NSC.US,D,20161214,000000,98.1895,98.8001,96.3142,96.4201,2083109.1706291,0
+NSC.US,D,20161215,000000,96.1015,97.8917,95.7215,96.9021,1533994.7249123,0
+NSC.US,D,20161216,000000,96.8833,96.9604,95.111,95.6037,2916369.2093921,0
+NSC.US,D,20161219,000000,95.5108,96.0461,95.1654,95.8442,1453008.1883724,0
+NSC.US,D,20161220,000000,96.1203,97.1257,95.9422,96.9506,1335883.242742,0
+NSC.US,D,20161221,000000,97.1069,97.666,96.4103,96.8417,1441641.7987563,0
+NSC.US,D,20161222,000000,96.4835,97.5117,96.3142,97.5017,1749003.2021723,0
+NSC.US,D,20161223,000000,97.3939,98.4161,96.9704,97.9313,2318402.9346203,0
+NSC.US,D,20161227,000000,97.9906,98.4834,97.9708,98.1004,902699.30164151,0
+NSC.US,D,20161228,000000,98.0618,98.8199,97.3642,97.4424,1141256.0521255,0
+NSC.US,D,20161229,000000,97.5681,97.9708,96.5904,97.5315,1034078.71846,0
+NSC.US,D,20161230,000000,97.5611,97.6759,96.3528,96.8615,1659669.7258895,0
+NSC.US,D,20170103,000000,97.6175,98.1697,95.1456,95.9026,1960175.725042,0
+NSC.US,D,20170104,000000,96.4103,99.4628,96.0273,99.1762,3018458.5477058,0
+NSC.US,D,20170105,000000,98.7407,100.076,98.7308,98.8496,3498018.5306493,0
+NSC.US,D,20170106,000000,98.7407,101.274,98.5329,100.086,2241623.2152899,0
+NSC.US,D,20170109,000000,99.3839,99.3839,97.0574,97.8333,2322672.4044041,0
+NSC.US,D,20170110,000000,97.8817,98.6417,97.1069,97.9115,2024376.4242853,0
+NSC.US,D,20170111,000000,98.0005,99.186,97.4919,99.0969,1316685.2813332,0
+NSC.US,D,20170112,000000,99.1563,99.8785,98.0124,99.4926,1382959.5786821,0
+NSC.US,D,20170113,000000,99.4926,100.254,99.0969,100.018,1873876.8565132,0
+NSC.US,D,20170117,000000,99.6508,99.8884,97.2375,97.6077,2079756.2473764,0
+NSC.US,D,20170118,000000,95.8729,98.6417,94.9091,98.5725,2832084.3179707,0
+NSC.US,D,20170119,000000,103.58,103.976,100.898,102.581,6529994.876532,0
+NSC.US,D,20170120,000000,101.887,101.997,100.166,101.809,2963700.1977311,0
+NSC.US,D,20170123,000000,101.907,102.105,100.73,101.769,2161516.846367,0
+NSC.US,D,20170124,000000,102.185,104.945,101.541,104.53,3860134.2419384,0
+NSC.US,D,20170125,000000,105.233,108.716,104.688,108.033,4277217.4819585,0
+NSC.US,D,20170126,000000,106.459,109.517,106.053,107.112,2885965.5319046,0
+NSC.US,D,20170127,000000,107.706,108.112,106.608,107.864,2443395.8309576,0
+NSC.US,D,20170130,000000,106.915,107.647,105.361,107.232,2800685.2729715,0
+NSC.US,D,20170131,000000,107.073,107.33,104.965,105.272,3876908.9634557,0
+NSC.US,D,20170201,000000,105.747,108.122,105.638,108.062,3234017.7613048,0
+NSC.US,D,20170202,000000,107.32,108.122,105.965,107.638,2558633.1151545,0
+NSC.US,D,20170203,000000,107.835,109.231,107.162,108.528,1868974.7978337,0
+NSC.US,D,20170206,000000,108.24,108.785,106.865,108.013,2448171.573963,0
+NSC.US,D,20170207,000000,108.26,110.359,108.122,108.923,2226807.9025088,0
+NSC.US,D,20170208,000000,108.528,109.111,107.3,108.973,1599039.2128583,0
+NSC.US,D,20170209,000000,109.439,109.923,108.567,108.696,2017160.2624566,0
+NSC.US,D,20170210,000000,109.023,109.695,108.082,109.141,2142689.7477773,0
+NSC.US,D,20170213,000000,109.319,111.09,109.181,110.101,1736984.0131526,0
+NSC.US,D,20170214,000000,109.765,110.824,109.577,110.349,1472028.2973121,0
+NSC.US,D,20170215,000000,110.299,111.21,109.171,110.546,2537016.9664812,0
+NSC.US,D,20170216,000000,110.467,111.11,109.665,110.764,1645456.6862424,0
+NSC.US,D,20170217,000000,110.477,110.982,109.715,110.616,1406189.5364074,0
+NSC.US,D,20170221,000000,110.893,112.615,110.645,111.308,1649256.2617186,0
+NSC.US,D,20170222,000000,110.695,110.893,109.834,110.21,1925495.504093,0
+NSC.US,D,20170223,000000,110.814,110.863,107.36,108.152,2640440.1983132,0
+NSC.US,D,20170224,000000,107.222,108.211,106.915,108.192,2631133.2594472,0
+NSC.US,D,20170227,000000,108.29,109.231,107.152,109.141,2077859.4912145,0
+NSC.US,D,20170228,000000,109.26,110.071,108.637,109.052,1449051.9814603,0
+NSC.US,D,20170301,000000,110.091,112.16,109.745,111.14,1756066.7746666,0
+NSC.US,D,20170302,000000,111.032,111.071,109.645,109.715,1229828.6027877,0
+NSC.US,D,20170303,000000,109.863,110.368,108.874,110.259,1989733.5927758,0
+NSC.US,D,20170306,000000,109.329,110.912,109.231,110.764,1712343.3619793,0
+NSC.US,D,20170307,000000,110.774,110.972,109.587,109.933,2176724.2430004,0
+NSC.US,D,20170308,000000,109.933,110.041,107.786,108.013,2016666.1155396,0
+NSC.US,D,20170309,000000,108.023,108.656,107.112,107.568,1841010.5286439,0
+NSC.US,D,20170310,000000,108.004,108.835,107.192,107.806,1512685.7759583,0
+NSC.US,D,20170313,000000,107.884,108.34,107.142,107.696,1705056.4633731,0
+NSC.US,D,20170314,000000,107.726,107.726,106.133,106.628,1848136.7537126,0
+NSC.US,D,20170315,000000,105.371,106.251,104.45,105.865,3507576.0798126,0
+NSC.US,D,20170316,000000,105.777,106.024,103.718,103.926,4387134.3499634,0
+NSC.US,D,20170317,000000,103.996,104.292,102.897,103.352,5323697.3680366,0
+NSC.US,D,20170320,000000,103.5,104.084,102.927,103.451,2808213.6871465,0
+NSC.US,D,20170321,000000,103.698,104.184,99.7204,100.462,3732090.5694409,0
+NSC.US,D,20170322,000000,100.68,101.502,100.096,100.7,2639596.4096104,0
+NSC.US,D,20170323,000000,99.6706,100.858,99.3839,99.612,2677778.1010446,0
+NSC.US,D,20170324,000000,99.8288,100.472,99.2454,99.6905,1416952.6423641,0
+NSC.US,D,20170327,000000,98.6715,100.65,98.4557,100.126,1976678.6152287,0
+NSC.US,D,20170328,000000,100.008,103.045,99.8099,102.105,2490355.9564775,0
+NSC.US,D,20170329,000000,101.68,102.481,101.383,101.997,1275144.6034939,0
+NSC.US,D,20170330,000000,102.175,103.966,102.175,102.937,1424837.7720026,0
+NSC.US,D,20170331,000000,102.323,102.491,100.858,100.888,2452377.3806471,0
+NSC.US,D,20170403,000000,101.106,102.659,100.819,102.263,2539447.2800504,0
+NSC.US,D,20170404,000000,102.491,103.837,102.046,103.778,2319076.9550572,0
+NSC.US,D,20170405,000000,104.154,105.985,103.115,103.362,1916206.7546842,0
+NSC.US,D,20170406,000000,103.312,104.668,103.312,104.411,1694172.0943693,0
+NSC.US,D,20170407,000000,104.49,105.351,103.906,104.431,2360129.5491319,0
+NSC.US,D,20170410,000000,104.51,105.411,103.62,104.064,2427680.1400517,0
+NSC.US,D,20170411,000000,103.837,103.936,101.68,103.808,2023723.6248816,0
+NSC.US,D,20170412,000000,104.026,104.026,100.502,100.72,1969331.085099,0
+NSC.US,D,20170413,000000,100.601,101.63,100.076,100.542,1487960.240652,0
+NSC.US,D,20170417,000000,100.809,101.977,100.354,101.977,1212911.39719,0
+NSC.US,D,20170418,000000,101.136,102.561,100.78,101.67,2108796.7261092,0
+NSC.US,D,20170419,000000,102.373,102.798,101.274,101.403,1415065.9914561,0
+NSC.US,D,20170420,000000,103.392,105.411,103.392,104.362,2713275.8370363,0
+NSC.US,D,20170421,000000,104.392,105.123,103.738,104.856,2300836.9717206,0
+NSC.US,D,20170424,000000,106.321,106.469,105.262,105.45,1756310.3112863,0
+NSC.US,D,20170425,000000,105.648,106.015,105.054,105.223,2183409.8789978,0
+NSC.US,D,20170426,000000,104.619,107.32,104.064,106.153,4439687.7335314,0
+NSC.US,D,20170427,000000,106.845,108.785,106.786,107.053,2523978.1573404,0
+NSC.US,D,20170428,000000,107.014,107.756,105.667,105.845,1898727.6969683,0
+NSC.US,D,20170501,000000,106.005,106.737,105.45,106.053,1696548.8500927,0
+NSC.US,D,20170502,000000,105.885,106.549,105.331,106.529,1855059.8631774,0
+NSC.US,D,20170503,000000,105.619,106.381,105.499,106.153,1544639.599398,0
+NSC.US,D,20170504,000000,106.519,106.994,105.589,105.827,1184401.4442884,0
+NSC.US,D,20170505,000000,105.836,106.193,105.629,105.975,2259888.4617613,0
+NSC.US,D,20170508,000000,105.965,106.341,104.46,104.836,1860653.1212255,0
+NSC.US,D,20170509,000000,104.678,106.153,104.629,105.658,1561873.0994436,0
+NSC.US,D,20170510,000000,105.817,106.063,105.381,105.875,1244440.7999649,0
+NSC.US,D,20170511,000000,105.331,106.341,105.331,105.717,1177435.8927571,0
+NSC.US,D,20170512,000000,105.341,106.005,105.074,105.925,1078764.1513212,0
+NSC.US,D,20170515,000000,106.093,106.212,105.648,106.083,1063865.9754579,0
+NSC.US,D,20170516,000000,106.657,106.747,105.233,105.836,1251717.593317,0
+NSC.US,D,20170517,000000,104.392,104.718,101.393,101.531,1915273.0292214,0
+NSC.US,D,20170518,000000,101.333,103.105,100.72,102.165,2549423.1867263,0
+NSC.US,D,20170519,000000,102.491,103.412,102.363,102.6,1263292.151164,0
+NSC.US,D,20170522,000000,103.045,103.59,102.6,103.402,1390120.1616142,0
+NSC.US,D,20170523,000000,103.382,103.837,102.739,103.57,1099072.6801365,0
+NSC.US,D,20170524,000000,103.59,104.204,103.243,104.134,1111665.8475791,0
+NSC.US,D,20170525,000000,104.53,108.656,104.184,108.468,5066384.2557404,0
+NSC.US,D,20170526,000000,108.201,111.318,107.964,110.794,3033735.6705912,0
+NSC.US,D,20170530,000000,110.368,112.674,109.785,112.407,3440225.5729206,0
+NSC.US,D,20170531,000000,112.239,112.496,111.259,112.318,2636573.9281611,0
+NSC.US,D,20170601,000000,112.654,113.357,112.15,112.723,1665690.4361787,0
+NSC.US,D,20170602,000000,112.664,113.505,111.882,111.972,1453438.6721896,0
+NSC.US,D,20170605,000000,112.15,112.17,110.903,110.942,1680211.6860704,0
+NSC.US,D,20170606,000000,110.21,110.645,109.477,109.547,1775671.9778087,0
+NSC.US,D,20170607,000000,110.249,110.359,108.557,108.884,2381193.9509409,0
+NSC.US,D,20170608,000000,108.874,109.26,108.548,109.072,2001245.4980485,0
+NSC.US,D,20170609,000000,109.25,109.725,106.331,107.706,2757190.2390229,0
+NSC.US,D,20170612,000000,107.756,108.607,106.747,108.399,2624562.8233445,0
+NSC.US,D,20170613,000000,108.795,109.725,108.211,109.349,1970011.1686882,0
+NSC.US,D,20170614,000000,109.725,109.993,106.816,107.122,1862704.4877725,0
+NSC.US,D,20170615,000000,106.073,107.478,105.925,107.122,1694832.9779761,0
+NSC.US,D,20170616,000000,107.498,107.944,106.954,107.904,1712498.9828897,0
+NSC.US,D,20170619,000000,108.25,108.933,107.558,108.785,1176563.8093433,0
+NSC.US,D,20170620,000000,108.34,108.34,106.588,106.618,1577052.2013659,0
+NSC.US,D,20170621,000000,107.112,107.112,106.043,106.39,1650561.8605259,0
+NSC.US,D,20170622,000000,106.371,106.737,105.311,106.331,1264282.4660487,0
+NSC.US,D,20170623,000000,106.163,108.666,105.827,108.042,2616110.7889607,0
+NSC.US,D,20170626,000000,108.617,109.369,107.656,108.211,1036733.3686664,0
+NSC.US,D,20170627,000000,108.24,109.003,107.32,107.806,1289665.8533856,0
+NSC.US,D,20170628,000000,108.805,109.607,108.221,109.339,1046469.7808242,0
+NSC.US,D,20170629,000000,109.695,109.815,107.696,108.25,1105969.515941,0
+NSC.US,D,20170630,000000,108.795,110.754,108.419,110.21,1517441.3084559,0
+NSC.US,D,20170703,000000,110.784,112.031,109.963,111.664,1073263.8616092,0
+NSC.US,D,20170705,000000,111.506,111.804,110.675,111.1,1371347.6313956,0
+NSC.US,D,20170706,000000,109.863,110.428,108.943,109.805,1855030.557941,0
+NSC.US,D,20170707,000000,110.141,111.032,109.765,110.804,1031905.0783405,0
+NSC.US,D,20170710,000000,110.734,112.14,110.359,111.418,1301806.3054524,0
+NSC.US,D,20170711,000000,111.556,111.556,109.705,110.942,1289865.9374134,0
+NSC.US,D,20170712,000000,111.586,112.496,110.942,111.664,1087398.0802757,0
+NSC.US,D,20170713,000000,111.714,112.298,110.972,111.032,894008.78326508,0
+NSC.US,D,20170714,000000,111.259,112.367,111.022,112.288,904073.61617546,0
+NSC.US,D,20170717,000000,112.14,112.308,111.2,111.862,1110838.2272826,0
+NSC.US,D,20170718,000000,111.862,112.179,111.21,111.644,1653789.4786299,0
+NSC.US,D,20170719,000000,110.715,110.715,108.192,109.289,2668697.5198667,0
+NSC.US,D,20170720,000000,109.834,109.883,106.954,107.33,3219107.4591368,0
+NSC.US,D,20170721,000000,106.657,107.212,105.677,106.737,2185360.1930056,0
+NSC.US,D,20170724,000000,106.816,107.766,106.073,106.41,1649894.9137668,0
+NSC.US,D,20170725,000000,107.162,108.023,106.875,107.756,2416463.3081938,0
+NSC.US,D,20170726,000000,108.567,109.587,103.698,105.421,3989929.1549413,0
+NSC.US,D,20170727,000000,104.985,105.143,101.65,102.363,3728485.0148401,0
+NSC.US,D,20170728,000000,102.253,103.57,102.253,103.432,1828866.0344756,0
+NSC.US,D,20170731,000000,102.996,103.708,101.848,101.957,1975005.1851786,0
+NSC.US,D,20170801,000000,102.699,103.174,101.65,102.323,2647390.5919635,0
+NSC.US,D,20170802,000000,101.591,102.273,100.918,101.858,2459672.3634563,0
+NSC.US,D,20170803,000000,102.571,104.411,102.461,103.293,3609273.3342739,0
+NSC.US,D,20170804,000000,103.362,104.718,103.164,104.382,2549625.2918048,0
+NSC.US,D,20170807,000000,104.866,106.083,104.846,105.519,2716778.318047,0
+NSC.US,D,20170808,000000,105.539,107.776,105.074,106.737,2071969.1387009,0
+NSC.US,D,20170809,000000,106.4,107.122,105.915,106.974,1630249.2896091,0
+NSC.US,D,20170810,000000,106.737,107.35,105.104,105.133,1554794.3690683,0
+NSC.US,D,20170811,000000,104.619,106.776,104.619,106.143,1209541.2950057,0
+NSC.US,D,20170814,000000,106.826,109.052,106.549,108.864,2220152.5822731,0
+NSC.US,D,20170815,000000,108.587,109.537,108.182,109.309,1494492.2767898,0
+NSC.US,D,20170816,000000,109.27,110.457,109.082,109.665,1296226.1842344,0
+NSC.US,D,20170817,000000,109.339,109.429,106.934,107.004,1426855.7912117,0
+NSC.US,D,20170818,000000,106.885,108.933,106.341,108.033,1590431.557564,0
+NSC.US,D,20170821,000000,108.142,108.498,106.766,107.142,1909231.097899,0
+NSC.US,D,20170822,000000,107.608,109.775,107.33,109.637,1445784.952866,0
+NSC.US,D,20170823,000000,109.082,109.467,108.152,108.3,1044636.6877619,0
+NSC.US,D,20170824,000000,108.409,108.933,106.628,107.212,1054060.8475735,0
+NSC.US,D,20170825,000000,107.944,108.844,107.32,107.638,1086941.3227982,0
+NSC.US,D,20170828,000000,107.994,107.994,106.747,107.232,2603773.2844424,0
+NSC.US,D,20170829,000000,106.439,108.864,106.439,108.716,1150280.0438815,0
+NSC.US,D,20170830,000000,108.696,110.438,108.508,109.993,1313151.4740353,0
+NSC.US,D,20170831,000000,110.586,111.022,109.487,109.745,1567725.0519922,0
+NSC.US,D,20170901,000000,110.329,111.486,110.2,110.309,1154319.1138758,0
+NSC.US,D,20170905,000000,110.349,110.982,109.399,110.259,2842440.1821942,0
+NSC.US,D,20170906,000000,110.863,112.892,110.329,111.496,2776089.0849155,0
+NSC.US,D,20170907,000000,111.932,113.239,111.398,112.833,1508203.0853167,0
+NSC.US,D,20170908,000000,112.704,113.139,112.001,112.823,1153528.8830187,0
+NSC.US,D,20170911,000000,113.644,115.118,112.941,115.118,1482300.2879279,0
+NSC.US,D,20170912,000000,114.95,115.623,114.95,115.266,1731294.7551922,0
+NSC.US,D,20170913,000000,115.188,115.445,114.287,115.425,1288690.6963817,0
+NSC.US,D,20170914,000000,114.98,116.504,114.732,115.574,1013147.7060029,0
+NSC.US,D,20170915,000000,115.762,116.652,115.238,116.603,1808446.3478671,0
+NSC.US,D,20170918,000000,116.949,116.949,115.821,115.969,1180908.0580061,0
+NSC.US,D,20170919,000000,116.296,116.643,115.514,116.385,1254876.4956943,0
+NSC.US,D,20170920,000000,116.484,119.304,116.326,119.264,1130517.1987782,0
+NSC.US,D,20170921,000000,118.938,119.582,118.453,119.038,1318489.069159,0
+NSC.US,D,20170922,000000,118.859,119.413,118.265,119.274,1352693.332648,0
+NSC.US,D,20170925,000000,119.284,119.67,117.899,118.72,1342342.5210515,0
+NSC.US,D,20170926,000000,119.008,119.72,118.374,119.284,1232911.7157606,0
+NSC.US,D,20170927,000000,119.631,120.709,119.264,120.669,1264529.0342445,0
+NSC.US,D,20170928,000000,120.501,121.848,120.501,120.917,1252132.9192534,0
+NSC.US,D,20170929,000000,120.709,121.383,120.264,120.413,1543496.695179,0
+NSC.US,D,20171002,000000,120.799,120.927,119.176,119.868,1866441.4106744,0
+NSC.US,D,20171003,000000,119.334,120.175,118.938,119.819,3307156.5576457,0
+NSC.US,D,20171004,000000,119.254,119.918,118.512,118.84,2521546.8332457,0
+NSC.US,D,20171005,000000,118.888,119.601,118.265,119.384,1966645.1086054,0
+NSC.US,D,20171006,000000,119.216,119.641,118.186,118.81,1407588.1035508,0
+NSC.US,D,20171009,000000,119.066,119.096,118.73,119.086,839093.80185452,0
+NSC.US,D,20171010,000000,119.68,119.74,117.919,118.374,1358572.5693823,0
+NSC.US,D,20171011,000000,118.444,119.809,118.255,119.75,1309568.1509931,0
+NSC.US,D,20171012,000000,119.908,121.996,119.908,121.739,1369018.3703657,0
+NSC.US,D,20171013,000000,122.114,122.49,119.819,119.878,983670.68030049,0
+NSC.US,D,20171016,000000,119.146,119.631,117.761,118.206,1861431.2257778,0
+NSC.US,D,20171017,000000,117.255,118.938,117.127,117.899,2080197.846973,0
+NSC.US,D,20171018,000000,118.532,119.71,118.414,118.859,1340421.5122803,0
+NSC.US,D,20171019,000000,118.295,118.7,117.335,118.602,2026204.4647205,0
+NSC.US,D,20171020,000000,119.254,120.997,118.888,120.887,2011190.078437,0
+NSC.US,D,20171023,000000,121.115,121.808,119.987,120.076,1400779.1834554,0
+NSC.US,D,20171024,000000,120.789,122.392,120.225,120.482,2259393.304319,0
+NSC.US,D,20171025,000000,118.117,119.492,114.554,117.177,3979144.8279513,0
+NSC.US,D,20171026,000000,119.284,121.699,118.661,121.333,2548058.9774462,0
+NSC.US,D,20171027,000000,121.135,122.402,120.699,121.719,1854707.1898154,0
+NSC.US,D,20171030,000000,120.877,121.946,120.621,120.927,1362490.3763294,0
+NSC.US,D,20171031,000000,121.105,121.105,119.621,119.68,1348576.4521986,0
+NSC.US,D,20171101,000000,120.611,120.611,119.047,120.056,1074868.5759326,0
+NSC.US,D,20171102,000000,119.67,120.957,118.908,120.897,1345763.1495056,0
+NSC.US,D,20171103,000000,120.867,120.927,118.68,119.254,1343866.3933436,0
+NSC.US,D,20171106,000000,119.374,119.572,118.79,119.047,1038671.5563694,0
+NSC.US,D,20171107,000000,118.79,119.611,118.127,118.424,1071190.2635036,0
+NSC.US,D,20171108,000000,118.444,118.562,117.265,118.305,1729490.9673664,0
+NSC.US,D,20171109,000000,117.533,118.285,116.771,117.097,1206408.6662886,0
+NSC.US,D,20171110,000000,116.781,117.345,116.157,116.335,1422136.6376282,0
+NSC.US,D,20171113,000000,115.702,116.949,114.871,116.761,1012141.2227118,0
+NSC.US,D,20171114,000000,116.345,116.919,115.544,116.177,1248267.6596266,0
+NSC.US,D,20171115,000000,115.504,116.108,115.168,115.652,1414454.6235936,0
+NSC.US,D,20171116,000000,116.415,118.424,115.791,118.226,1495596.7810439,0
+NSC.US,D,20171117,000000,117.444,118.424,116.553,116.682,1319227.763221,0
+NSC.US,D,20171120,000000,116.801,116.801,115.762,116.266,1066000.2050871,0
+NSC.US,D,20171121,000000,116.741,118.275,116.504,118.107,1107560.082909,0
+NSC.US,D,20171122,000000,118.334,118.898,117.83,118.236,678880.05348331,0
+NSC.US,D,20171124,000000,118.453,119.928,118.424,118.948,640336.59395842,0
+NSC.US,D,20171127,000000,117.414,118.048,115.633,116.633,1720372.9967489,0
+NSC.US,D,20171128,000000,116.929,119.186,116.068,119.066,1663964.458808,0
+NSC.US,D,20171129,000000,119.462,125.548,119.076,124.797,3973581.8856651,0
+NSC.US,D,20171130,000000,124.441,128.063,123.658,126.825,3372486.0137524,0
+NSC.US,D,20171201,000000,127.132,127.567,123.342,125.766,2642051.9863144,0
+NSC.US,D,20171204,000000,127.191,129.724,126.796,127.973,2424049.3223161,0
+NSC.US,D,20171205,000000,128.211,128.785,126.904,127.033,2523338.4947668,0
+NSC.US,D,20171206,000000,126.964,127.617,126.568,126.924,1322114.8342678,0
+NSC.US,D,20171207,000000,127.023,129.556,126.825,129.032,1626664.9560415,0
+NSC.US,D,20171208,000000,129.487,130.606,128.646,128.834,1160848.1184374,0
+NSC.US,D,20171211,000000,129.25,130.24,128.665,129.487,1536181.5018619,0
+NSC.US,D,20171212,000000,130.002,130.042,128.873,129.418,1320540.4357061,0
+NSC.US,D,20171213,000000,129.329,131.169,129.26,129.744,1550962.4567796,0
+NSC.US,D,20171214,000000,130.259,130.774,128.547,128.873,1082757.7476727,0
+NSC.US,D,20171215,000000,127.963,129.546,126.696,129.101,3023849.7006753,0
+NSC.US,D,20171218,000000,130.308,131.655,129.032,131.397,2060963.50665,0
+NSC.US,D,20171219,000000,132.031,132.307,130.398,131.457,1566498.2741656,0
+NSC.US,D,20171220,000000,132.109,133.06,131.437,132.505,1981407.8740661,0
+NSC.US,D,20171221,000000,133.168,133.168,130.734,131.971,1169794.2997382,0
+NSC.US,D,20171222,000000,132.287,132.466,131.298,132.199,632711.16934579,0
+NSC.US,D,20171226,000000,132.159,133.089,131.783,132.277,509220.92426739,0
+NSC.US,D,20171227,000000,132.654,133.862,131.991,133.485,1005134.2396395,0
+NSC.US,D,20171228,000000,133.564,133.852,132.051,132.951,622899.97830895,0
+NSC.US,D,20171229,000000,133.148,133.624,132.565,132.565,766009.57388485,0
+NSC.US,D,20180102,000000,133.524,134.445,132.495,134.435,1147936.635496,0
+NSC.US,D,20180103,000000,134.336,134.999,133.466,134.445,1281685.7343602,0
+NSC.US,D,20180104,000000,135.167,135.919,134.386,134.851,1688995.172783,0
+NSC.US,D,20180105,000000,135.791,138.927,135.791,137.454,1719535.2711985,0
+NSC.US,D,20180108,000000,137.226,139.799,137.216,139.561,1502289.4907191,0
+NSC.US,D,20180109,000000,139.927,141.432,139.709,140.541,1426414.1916151,0
+NSC.US,D,20180110,000000,140.115,140.976,138.522,138.71,1227957.1097606,0
+NSC.US,D,20180111,000000,139.135,141.461,138.749,140.907,1947388.5367239,0
+NSC.US,D,20180112,000000,142.055,142.797,141.085,141.164,2022946.5308547,0
+NSC.US,D,20180116,000000,141.698,143.767,139.907,139.957,2724835.2370023,0
+NSC.US,D,20180117,000000,139.749,141.164,138.869,140.926,2279248.1072329,0
+NSC.US,D,20180118,000000,141.134,141.53,139.858,140.363,1920580.3085834,0
+NSC.US,D,20180119,000000,140.6,140.758,138.463,138.522,3324146.5210716,0
+NSC.US,D,20180122,000000,138.562,139.077,137.077,138.591,2627523.6627448,0
+NSC.US,D,20180123,000000,138.265,139.293,136.345,138.749,2877313.4134931,0
+NSC.US,D,20180124,000000,137.898,139.067,134.643,137.176,3200576.4444872,0
+NSC.US,D,20180125,000000,136.958,138.463,135.217,135.593,1803698.8995727,0
+NSC.US,D,20180126,000000,136.117,138.492,135.781,138.106,2348629.7701641,0
+NSC.US,D,20180129,000000,138.106,139.413,137.82,138.512,1712254.4357447,0
+NSC.US,D,20180130,000000,137.83,138.522,136.958,137.266,1608559.3725821,0
+NSC.US,D,20180131,000000,137.454,138.759,136.998,138.018,1847486.9858852,0
+NSC.US,D,20180201,000000,137.226,138.205,135.939,136.474,1552483.2974955,0
+NSC.US,D,20180202,000000,135.267,135.899,132.941,133.317,1922710.496111,0
+NSC.US,D,20180205,000000,133.06,134.9,127.033,127.419,2696674.9258864,0
+NSC.US,D,20180206,000000,125.905,131.853,123.678,131.476,2670785.2653278,0
+NSC.US,D,20180207,000000,130.615,132.782,129.952,131.179,1593085.197245,0
+NSC.US,D,20180208,000000,131.12,131.665,125.806,125.816,2868811.8633651,0
+NSC.US,D,20180209,000000,126.914,128.211,121.155,127.072,2591864.2426904,0
+NSC.US,D,20180212,000000,128.003,129.536,126.36,128.607,1917619.4691831,0
+NSC.US,D,20180213,000000,127.706,129.556,126.261,128.992,1462368.6850841,0
+NSC.US,D,20180214,000000,128.339,130.932,126.855,130.774,1791014.7848446,0
+NSC.US,D,20180215,000000,131.437,131.684,129.091,130.892,1483598.8130575,0
+NSC.US,D,20180216,000000,130.526,132.436,130.298,131.14,1359177.8740924,0
+NSC.US,D,20180220,000000,128.725,130.506,128.725,128.725,1913698.6306597,0
+NSC.US,D,20180221,000000,128.834,131.347,127.587,127.657,1892887.8707244,0
+NSC.US,D,20180222,000000,128.527,131.367,127.657,130.042,1960477.8721344,0
+NSC.US,D,20180223,000000,130.853,131.813,129.714,131.12,1466763.4600166,0
+NSC.US,D,20180226,000000,131.674,134.208,131.159,133.762,1735891.6352032,0
+NSC.US,D,20180227,000000,134.178,135.672,131.268,131.298,1735754.2037498,0
+NSC.US,D,20180228,000000,131.12,131.853,127.805,127.835,1842230.2327928,0
+NSC.US,D,20180301,000000,128.171,129.784,125.598,127.478,2358150.9404133,0
+NSC.US,D,20180302,000000,126.43,128.141,125.123,127.468,1457156.3951091,0
+NSC.US,D,20180305,000000,126.696,129.774,125.479,129.458,1626556.8298245,0
+NSC.US,D,20180306,000000,129.932,130.18,128.231,129.675,1289119.1591482,0
+NSC.US,D,20180307,000000,128.081,130.378,127.825,129.358,1401712.9089182,0
+NSC.US,D,20180308,000000,130.022,130.793,128.003,129.101,1675578.4271453,0
+NSC.US,D,20180309,000000,130.23,134.168,130.002,133.772,1913811.8095037,0
+NSC.US,D,20180312,000000,133.634,134.178,130.774,131.061,1534962.8082384,0
+NSC.US,D,20180313,000000,131.813,133,130.645,130.892,1526099.4900198,0
+NSC.US,D,20180314,000000,131.793,131.793,124.935,125.608,2943037.9850284,0
+NSC.US,D,20180315,000000,125.697,127.191,124.965,126.508,2145948.6921684,0
+NSC.US,D,20180316,000000,126.696,128.241,126.696,127.399,2368394.6363181,0
+NSC.US,D,20180319,000000,126.845,128.211,125.756,127.923,2234868.8635657,0
+NSC.US,D,20180320,000000,128.439,128.537,127.251,128.053,1517764.6765815,0
+NSC.US,D,20180321,000000,128.319,130.398,127.567,128.171,1298289.6770862,0
+NSC.US,D,20180322,000000,126.568,127.31,123.272,123.342,3232196.7945473,0
+NSC.US,D,20180323,000000,123.579,125.063,121.195,121.501,2147292.6909407,0
+NSC.US,D,20180326,000000,125.192,125.39,125.192,125.192,2129777.2543106,0
+NSC.US,D,20180327,000000,125.489,126.628,122.065,122.798,2169093.7657608,0
+NSC.US,D,20180328,000000,123.016,124.797,121.541,123.144,2000412.8251249,0
+NSC.US,D,20180329,000000,123.985,126.39,123.629,124.817,1729595.0514818,0
+NSC.US,D,20180402,000000,124.619,125.509,120.433,122.105,2076434.6504109,0
+NSC.US,D,20180403,000000,122.54,123.213,121.273,122.6,2559521.3669746,0
+NSC.US,D,20180404,000000,120.829,121.64,120.304,121.323,3128830.1521373,0
+NSC.US,D,20180405,000000,121.966,123.322,121.145,122.896,2883189.6186511,0
+NSC.US,D,20180406,000000,121.917,122.788,117.444,118.918,2500515.7787748,0
+NSC.US,D,20180409,000000,119.651,120.501,118.334,118.502,1309016.4041288,0
+NSC.US,D,20180410,000000,119.868,120.957,118.888,119.492,2010615.0894886,0
+NSC.US,D,20180411,000000,118.78,121.303,118.582,120.462,1855452.9575552,0
+NSC.US,D,20180412,000000,120.997,123.084,120.887,122.412,1626373.9247284,0
+NSC.US,D,20180413,000000,122.966,123.629,122.204,122.728,1947587.6102262,0
+NSC.US,D,20180416,000000,123.857,125.856,123.857,125.469,1592768.9027972,0
+NSC.US,D,20180417,000000,126.132,126.132,123.906,124.599,1444462.1751271,0
+NSC.US,D,20180418,000000,126.024,129.002,126.024,127.419,2382223.6763159,0
+NSC.US,D,20180419,000000,126.666,128.003,125.361,127.627,1765900.1972621,0
+NSC.US,D,20180420,000000,127.468,128.171,125.103,125.697,1490304.6595628,0
+NSC.US,D,20180423,000000,125.648,126.934,124.995,126.618,1695917.2717224,0
+NSC.US,D,20180424,000000,127.152,128.191,122.698,124.064,2987986.1544916,0
+NSC.US,D,20180425,000000,129.408,134.584,128.251,134.158,5416979.9775538,0
+NSC.US,D,20180426,000000,132.911,135.889,130.823,133.02,4067904.3258112,0
+NSC.US,D,20180427,000000,133.02,135.098,131.743,134.791,1537894.3424023,0
+NSC.US,D,20180430,000000,135.137,135.801,131.555,131.872,2688906.0066681,0
+NSC.US,D,20180501,000000,131.605,132.466,129.279,130.991,1996945.7125029,0
+NSC.US,D,20180502,000000,130.635,133.148,129.814,130.902,1704273.3061939,0
+NSC.US,D,20180503,000000,130.704,131.041,127.795,130.2,1916871.6803925,0
+NSC.US,D,20180504,000000,129.626,133.88,129.507,132.98,1457356.4791368,0
+NSC.US,D,20180507,000000,133.386,134.732,133.089,134.386,1584181.4580108,0
+NSC.US,D,20180508,000000,133.88,136.493,133.485,134.989,1550847.2568848,0
+NSC.US,D,20180509,000000,135.663,140.63,135.217,139.443,2374506.2938926,0
+NSC.US,D,20180510,000000,139.621,140.432,138.74,140.214,1831574.2425277,0
+NSC.US,D,20180511,000000,140.452,142.025,139.789,140.798,1299297.1709026,0
+NSC.US,D,20180514,000000,141.036,141.748,138.73,138.997,1344526.266425,0
+NSC.US,D,20180515,000000,138.196,139.413,137.81,139.265,1535505.4603742,0
+NSC.US,D,20180516,000000,139.433,140.066,138.413,139.393,1795541.9386035,0
+NSC.US,D,20180517,000000,139.511,142.025,139.511,140.878,1431618.397387,0
+NSC.US,D,20180518,000000,140.62,141.53,139.759,140.887,1181710.4151678,0
+NSC.US,D,20180521,000000,141.6,142.877,140.729,140.966,1475829.8938391,0
+NSC.US,D,20180522,000000,140.976,142.481,140.204,140.254,1529047.19259,0
+NSC.US,D,20180523,000000,139.689,139.947,137.642,139.047,2158776.3015023,0
+NSC.US,D,20180524,000000,139.145,142.312,138.927,141.332,2275028.1531934,0
+NSC.US,D,20180525,000000,140.64,141.768,140.56,141.362,1467598.1539909,0
+NSC.US,D,20180529,000000,139.957,141.085,138.73,140.095,1558578.7866636,0
+NSC.US,D,20180530,000000,141.066,143.687,140.541,143.055,2255871.6233257,0
+NSC.US,D,20180531,000000,142.857,143.381,139.907,140.105,2055543.0484441,0
+NSC.US,D,20180601,000000,141.332,144.123,140.936,143.411,1800238.8606284,0
+NSC.US,D,20180604,000000,143.876,144.291,139.819,140.214,1531654.348103,0
+NSC.US,D,20180605,000000,140.165,140.986,138.74,139.443,1733482.5426672,0
+NSC.US,D,20180606,000000,139.511,140.541,137.295,140.501,2124740.7957538,0
+NSC.US,D,20180607,000000,141.244,141.62,139.433,140.63,1429827.7463913,0
+NSC.US,D,20180608,000000,140.62,142.52,140.382,142.51,1262445.330885,0
+NSC.US,D,20180611,000000,142.025,145.31,141.906,144.242,1986826.3112213,0
+NSC.US,D,20180612,000000,144.687,146.488,143.697,144.38,1688795.0887553,0
+NSC.US,D,20180613,000000,144.44,145.073,141.808,142.461,1903574.1767511,0
+NSC.US,D,20180614,000000,143.055,143.103,141.362,141.778,1587537.4128396,0
+NSC.US,D,20180615,000000,141.728,143.113,140.313,142.886,2680043.6989749,0
+NSC.US,D,20180618,000000,141.63,143.055,140.887,142.075,994108.39708075,0
+NSC.US,D,20180619,000000,140.274,140.64,138.215,139.423,1588096.2333818,0
+NSC.US,D,20180620,000000,140.214,140.679,138.918,139.561,1184484.3073705,0
+NSC.US,D,20180621,000000,139.353,139.729,137.75,138.581,959462.53399515,0
+NSC.US,D,20180622,000000,139.838,141.412,139.641,140.274,1892054.1872754,0
+NSC.US,D,20180625,000000,142.49,142.49,139.323,140.64,2039070.4740192,0
+NSC.US,D,20180626,000000,140.936,140.936,138.888,139.551,2601034.7606284,0
+NSC.US,D,20180627,000000,139.878,141.976,138.631,138.631,2037942.727681,0
+NSC.US,D,20180628,000000,137.77,139.284,136.009,138.334,1951743.9011661,0
+NSC.US,D,20180629,000000,138.502,141.282,138.473,139.383,1629033.6275617,0
+NSC.US,D,20180702,000000,138.927,141.144,138.492,140.64,976240.28708864,0
+NSC.US,D,20180703,000000,141.144,142.065,139.175,139.443,673694.03716845,0
+NSC.US,D,20180705,000000,140.165,141.56,139.987,141.422,1271572.396231,0
+NSC.US,D,20180706,000000,141.708,143.46,140.738,142.767,1395823.56693,0
+NSC.US,D,20180709,000000,143.777,145.39,142.857,145.172,1206030.7297918,0
+NSC.US,D,20180710,000000,145.132,146.943,144.766,146.617,2560773.4079361,0
+NSC.US,D,20180711,000000,145.182,145.36,142.847,143.905,1783657.1494611,0
+NSC.US,D,20180712,000000,145.4,146.251,144.341,145.528,2252320.637096,0
+NSC.US,D,20180713,000000,145.242,148.17,145.083,147.319,1893411.3228777,0
+NSC.US,D,20180716,000000,148.121,148.121,142.292,143.411,2346280.2986262,0
+NSC.US,D,20180717,000000,143.381,143.905,141.56,143.143,2279008.6127148,0
+NSC.US,D,20180718,000000,146.369,148.734,146.112,147.755,2383859.7169265,0
+NSC.US,D,20180719,000000,145.845,148.576,144.924,148.25,2073798.1896616,0
+NSC.US,D,20180720,000000,147.319,150.298,147.289,149.536,1800342.9447438,0
+NSC.US,D,20180723,000000,149.566,151.476,148.636,150.595,1674009.0812106,0
+NSC.US,D,20180724,000000,151.416,151.911,147.547,148.25,3101281.208884,0
+NSC.US,D,20180725,000000,144.826,155.918,143.519,155.553,3904819.6747996,0
+NSC.US,D,20180726,000000,157.512,159.65,155.404,156.661,2673811.7888787,0
+NSC.US,D,20180727,000000,156.671,156.82,154.069,155.454,2016673.1892173,0
+NSC.US,D,20180730,000000,155.513,157.937,155.474,155.642,1401424.9091812,0
+NSC.US,D,20180731,000000,156.354,158.333,156.038,156.136,1826019.3844446,0
+NSC.US,D,20180801,000000,156.166,156.82,154.701,155.157,1870939.2591968,0
+NSC.US,D,20180802,000000,154.445,156.8,154.049,156.424,1418348.1779313,0
+NSC.US,D,20180803,000000,157.373,159.382,156.75,159.294,1796109.8538741,0
+NSC.US,D,20180806,000000,159.174,161.055,158.621,160.322,1774105.6634501,0
+NSC.US,D,20180807,000000,160.659,161.925,160.481,160.758,1358082.4645668,0
+NSC.US,D,20180808,000000,160.461,161.045,159.63,160.451,972196.16446741,0
+NSC.US,D,20180809,000000,160.154,160.768,159.352,159.362,1026574.5568945,0
+NSC.US,D,20180810,000000,158.729,160.254,157.987,159.6,1283868.4692083,0
+NSC.US,D,20180813,000000,160.471,160.817,158.7,158.838,1519901.9377869,0
+NSC.US,D,20180814,000000,159.333,161.263,159.333,159.838,1760942.559686,0
+NSC.US,D,20180815,000000,160.134,160.58,158.413,159.521,2157873.9023267,0
+NSC.US,D,20180816,000000,160.372,161.669,159.432,161.025,1476285.6407911,0
+NSC.US,D,20180817,000000,161.303,162.47,161.253,161.569,1224391.9761755,0
+NSC.US,D,20180820,000000,161.915,163.47,161.589,162.341,1120154.260877,0
+NSC.US,D,20180821,000000,162.777,164.014,162.529,163.43,1377545.1836285,0
+NSC.US,D,20180822,000000,163.252,163.588,161.609,161.609,1265143.4336832,0
+NSC.US,D,20180823,000000,161.619,162.292,160.708,161.163,1727727.6005563,0
+NSC.US,D,20180824,000000,161.737,163.232,161.223,162.331,1488216.9141016,0
+NSC.US,D,20180827,000000,163.36,164.33,162.886,162.955,1805252.077101,0
+NSC.US,D,20180828,000000,163.905,164.122,162.401,162.608,2045053.7948688,0
+NSC.US,D,20180829,000000,163.084,164.4,162.064,162.203,1315755.5979721,0
+NSC.US,D,20180830,000000,161.689,162.984,161.361,161.689,1694510.6203758,0
+NSC.US,D,20180831,000000,161.233,161.867,160.649,161.351,2251135.2908105,0
+NSC.US,D,20180904,000000,161.312,162.282,161.193,161.857,1734142.4157485,0
+NSC.US,D,20180905,000000,161.737,162.628,160.758,162.45,1798993.8933446,0
+NSC.US,D,20180906,000000,162.361,163.41,162.025,162.104,1703821.6013434,0
+NSC.US,D,20180907,000000,161.589,165.073,161.253,164.419,1832151.2525269,0
+NSC.US,D,20180910,000000,165.093,167.378,164.766,167.19,2293078.1577562,0
+NSC.US,D,20180911,000000,166.913,167.042,164.963,165.191,1991915.3170984,0
+NSC.US,D,20180912,000000,165.023,166.735,164.835,165.211,1239269.9415309,0
+NSC.US,D,20180913,000000,165.795,165.973,164.509,164.766,1844960.6724037,0
+NSC.US,D,20180914,000000,165.063,167.21,164.528,166.547,1560455.3323177,0
+NSC.US,D,20180917,000000,166.676,167.982,165.923,166.458,1686579.0065693,0
+NSC.US,D,20180918,000000,170.317,173.504,170.02,173.345,4712954.0102008,0
+NSC.US,D,20180919,000000,172.653,173.435,171.584,172.346,1998401.8795936,0
+NSC.US,D,20180920,000000,172.851,173.454,170.782,171.07,2044158.469371,0
+NSC.US,D,20180921,000000,170.782,172.465,170.604,171.03,2416990.8024486,0
+NSC.US,D,20180924,000000,170.832,171.831,169.308,169.417,1792443.6677498,0
+NSC.US,D,20180925,000000,170.189,170.912,169.001,169.259,1441847.9459364,0
+NSC.US,D,20180926,000000,169.209,169.763,167.388,167.626,2346144.8882237,0
+NSC.US,D,20180927,000000,168.388,169.842,167.685,169.239,1527084.7522776,0
+NSC.US,D,20180928,000000,168.941,169.447,167.22,167.556,2771881.2571806,0
+NSC.US,D,20181001,000000,169.298,172.207,169.159,171.228,1826968.2677883,0
+NSC.US,D,20181002,000000,170.694,170.782,168.19,168.338,2038071.0644059,0
+NSC.US,D,20181003,000000,169.011,170.337,168.15,169.169,2048246.0445841,0
+NSC.US,D,20181004,000000,170.584,170.584,168.447,170.278,1634453.0752423,0
+NSC.US,D,20181005,000000,169.892,171.386,169.081,169.902,1594074.5016044,0
+NSC.US,D,20181008,000000,169.872,171.317,168.645,170.782,1278493.484645,0
+NSC.US,D,20181009,000000,170.892,171.495,168.467,168.655,1408710.797262,0
+NSC.US,D,20181010,000000,168.685,168.685,158.907,159.274,3455324.8433369,0
+NSC.US,D,20181011,000000,159.274,161.867,155.028,156.068,4000396.176958,0
+NSC.US,D,20181012,000000,158.551,160.066,156.622,157.987,2133571.7771597,0
+NSC.US,D,20181015,000000,157.977,159.036,156.988,157.304,2548978.5555535,0
+NSC.US,D,20181016,000000,158.63,161.085,157.729,159.986,2533488.2118102,0
+NSC.US,D,20181017,000000,160.817,161.481,155.484,156.859,2966620.6161157,0
+NSC.US,D,20181018,000000,154.623,155.978,152.178,152.396,4832328.3853551,0
+NSC.US,D,20181019,000000,152.762,153.524,151.486,152.158,2957209.5931344,0
+NSC.US,D,20181022,000000,151.584,153.207,150.525,152.178,2349239.1169758,0
+NSC.US,D,20181023,000000,149.506,149.783,143.885,145.716,4839650.6523498,0
+NSC.US,D,20181024,000000,148.864,152.238,146.469,148.686,5279993.1553317,0
+NSC.US,D,20181025,000000,153.683,155.414,150.743,152.466,3794125.7127678,0
+NSC.US,D,20181026,000000,150.189,151.802,148.596,150.327,2662576.7675637,0
+NSC.US,D,20181029,000000,151.644,153.979,147.438,149.536,3004101.0029275,0
+NSC.US,D,20181030,000000,149.892,154.791,149.546,154.385,2094422.0023993,0
+NSC.US,D,20181031,000000,155.652,158.105,155.058,155.79,2328186.8414715,0
+NSC.US,D,20181101,000000,156.829,158.274,155.988,157.007,2226199.5662225,0
+NSC.US,D,20181102,000000,157.819,160.056,156.7,157.255,2280629.4954446,0
+NSC.US,D,20181105,000000,158.105,158.353,155.81,155.958,1853348.0331624,0
+NSC.US,D,20181106,000000,155.444,157.571,154.751,155.81,1908743.0141344,0
+NSC.US,D,20181107,000000,157.987,161.807,156.918,161.391,2237535.6400768,0
+NSC.US,D,20181108,000000,160.649,161.985,159.69,160.768,1627866.4707332,0
+NSC.US,D,20181109,000000,160.204,160.926,157.957,158.858,1639423.8496486,0
+NSC.US,D,20181112,000000,159.184,159.936,155.592,155.77,2122935.9974026,0
+NSC.US,D,20181113,000000,156.463,157.779,154.395,155.582,1867400.3992719,0
+NSC.US,D,20181114,000000,156.622,159.006,154.831,156.136,1658650.1057683,0
+NSC.US,D,20181115,000000,154.969,161.609,154.633,161.223,2989067.4166618,0
+NSC.US,D,20181116,000000,160.461,162.896,160.174,160.481,2197682.539643,0
+NSC.US,D,20181119,000000,159.59,160.451,157.364,159.056,2632864.2894448,0
+NSC.US,D,20181120,000000,156.176,156.176,150.723,151.792,3840348.1547511,0
+NSC.US,D,20181121,000000,152.416,156.998,152.396,155.068,1802944.0371044,0
+NSC.US,D,20181123,000000,153.01,154.494,152.466,152.891,646359.32529837,0
+NSC.US,D,20181126,000000,153.801,155.305,152.416,153.079,1686660.8591261,0
+NSC.US,D,20181127,000000,152.762,153.841,150.327,151.832,2988972.4272748,0
+NSC.US,D,20181128,000000,152.278,157.403,152.278,156.582,2987769.9020576,0
+NSC.US,D,20181129,000000,156.106,158.729,155.503,157.106,1866646.547329,0
+NSC.US,D,20181130,000000,156.839,160.372,156.71,159.244,2522245.1062921,0
+NSC.US,D,20181203,000000,161.599,163.648,159.848,160.6,2153498.3273766,0
+NSC.US,D,20181204,000000,159.718,160.204,153.929,154.721,2656623.7624758,0
+NSC.US,D,20181206,000000,152.05,152.514,147.25,151.268,3893825.1585279,0
+NSC.US,D,20181207,000000,151.743,153.465,146.349,146.409,2623366.3612796,0
+NSC.US,D,20181210,000000,145.538,146.409,141.886,145.39,3125070.9976768,0
+NSC.US,D,20181211,000000,148.408,149.21,144.153,145.064,2542971.9926198,0
+NSC.US,D,20181212,000000,147.903,148.902,146.033,146.152,2346957.3506393,0
+NSC.US,D,20181213,000000,146.508,147.329,144.826,146.923,2387396.5558007,0
+NSC.US,D,20181214,000000,145.35,146.587,140.204,140.729,2887942.1195726,0
+NSC.US,D,20181217,000000,139.997,140.224,136.662,137.642,3442344.6446689,0
+NSC.US,D,20181218,000000,138.374,141.59,137.542,138.393,2585861.7218583,0
+NSC.US,D,20181219,000000,138.393,143.411,135.721,137.048,3890391.3932439,0
+NSC.US,D,20181220,000000,136.275,138.631,135.088,136.127,2790057.5774175,0
+NSC.US,D,20181221,000000,136.483,138.869,133.93,134.672,4338008.6685271,0
+NSC.US,D,20181224,000000,133.762,134.049,129.734,130.388,1133630.6275129,0
+NSC.US,D,20181226,000000,131.219,137.652,129.319,137.364,2147394.7540053,0
+NSC.US,D,20181227,000000,135.365,138.888,133.356,138.888,1491458.6795612,0
+NSC.US,D,20181228,000000,139.759,140.076,137.474,138.047,1520469.8530576,0
+NSC.US,D,20181231,000000,138.779,139.709,138.304,139.472,1416915.2529246,0
+NSC.US,D,20190102,000000,137.077,139.601,135.059,139.472,1870845.2803353,0
+NSC.US,D,20190103,000000,138.849,138.849,133.94,134.316,2406861.2959131,0
+NSC.US,D,20190104,000000,136.899,140.491,136.889,140.422,2131921.5891936,0
+NSC.US,D,20190107,000000,140.412,141.827,138.314,141.362,1916289.6177663,0
+NSC.US,D,20190108,000000,143.737,147.804,143.737,146.112,3793608.3237668,0
+NSC.US,D,20190109,000000,146.201,149.012,145.924,148.289,2532126.023581,0
+NSC.US,D,20190110,000000,147.507,150.783,146.191,150.555,2160140.5107823,0
+NSC.US,D,20190111,000000,149.694,152.574,149.09,152.574,2202234.9565368,0
+NSC.US,D,20190114,000000,151.406,153.336,150.743,152.712,1639439.0075295,0
+NSC.US,D,20190115,000000,152.812,153.079,150.565,151.565,1294999.4064078,0
+NSC.US,D,20190116,000000,152.148,152.712,151.179,151.842,1852662.8969461,0
+NSC.US,D,20190117,000000,151.772,154.425,151.288,153.949,1825411.0481583,0
+NSC.US,D,20190118,000000,155.048,158.809,154.623,157.671,2923314.5504154,0
+NSC.US,D,20190122,000000,156.81,156.869,153.821,154.207,2560846.1657643,0
+NSC.US,D,20190123,000000,154.593,155.503,151.584,153.158,2304985.1784573,0
+NSC.US,D,20190124,000000,155.543,156.493,154.089,154.771,2808611.8341512,0
+NSC.US,D,20190125,000000,150.169,156.542,149.427,153.989,4727337.8286391,0
+NSC.US,D,20190128,000000,152.94,154.969,151.782,154.643,1729416.1884874,0
+NSC.US,D,20190129,000000,154.633,157.235,154.623,155.692,1767112.8277332,0
+NSC.US,D,20190130,000000,156.622,157.779,154.801,157.047,1487866.2617904,0
+NSC.US,D,20190131,000000,156.918,157.156,155.147,156.454,1863741.2868253,0
+NSC.US,D,20190201,000000,157.027,159.194,156.552,158.937,1781703.8038772,0
+NSC.US,D,20190204,000000,158.571,159.412,157.611,159.323,1764990.7244088,0
+NSC.US,D,20190205,000000,159.214,159.294,156.859,158.333,1911624.0220287,0
+NSC.US,D,20190206,000000,158.443,159.976,157.611,158.423,2161392.5517437,0
+NSC.US,D,20190207,000000,157.72,159.878,156.849,159.828,2362623.5258009,0
+NSC.US,D,20190208,000000,158.511,160.847,158.343,160.758,2172697.2993108,0
+NSC.US,D,20190211,000000,164.053,169.139,163.628,165.894,4894524.2022194,0
+NSC.US,D,20190212,000000,166.923,170.179,166.676,169.317,2541296.5415189,0
+NSC.US,D,20190213,000000,169.337,169.941,168.219,169.645,2000554.2986799,0
+NSC.US,D,20190214,000000,168.883,171.148,168.299,170.386,1565890.9484046,0
+NSC.US,D,20190215,000000,171.128,171.792,170.327,171.436,1339911.196957,0
+NSC.US,D,20190219,000000,168.397,172.435,168.338,171.336,1617281.2172457,0
+NSC.US,D,20190220,000000,171.396,172.405,171.03,172.019,1561028.3002153,0
+NSC.US,D,20190221,000000,172.158,172.158,170.714,171.505,1327342.2821237,0
+NSC.US,D,20190222,000000,171.782,172.485,170.367,171.841,1343822.9407517,0
+NSC.US,D,20190225,000000,172.119,172.237,169.971,170.08,1667842.8552649,0
+NSC.US,D,20190226,000000,169.269,169.743,168.526,169.229,1582537.333197,0
+NSC.US,D,20190227,000000,168.843,169.655,168.536,169.516,1090007.2568393,0
+NSC.US,D,20190228,000000,169.516,169.516,167.458,168.101,1482811.6137766,0
+NSC.US,D,20190301,000000,168.675,169.496,166.784,167.685,1652465.6903655,0
+NSC.US,D,20190304,000000,168.853,170.594,167.052,168.575,1718760.1982223,0
+NSC.US,D,20190305,000000,168.932,168.971,166.666,166.725,1429631.7044652,0
+NSC.US,D,20190306,000000,167.14,168.556,166.3,167.754,1416168.4746594,0
+NSC.US,D,20190307,000000,167.576,168.18,166.656,167.546,1098354.1965823,0
+NSC.US,D,20190308,000000,166.25,166.448,163.33,165.725,1200494.0611656,0
+NSC.US,D,20190311,000000,165.617,169.733,165.093,169.535,1400142.552458,0
+NSC.US,D,20190312,000000,169.803,169.872,167.754,168.15,1338602.5665736,0
+NSC.US,D,20190313,000000,168.685,170.762,168.041,168.566,1593650.0809396,0
+NSC.US,D,20190314,000000,168.457,168.941,166.656,167.804,1353996.9104046,0
+NSC.US,D,20190315,000000,168.715,170.258,167.972,168.318,3661329.5393489,0
+NSC.US,D,20190318,000000,168.12,171.326,168.031,171.138,1643999.5086263,0
+NSC.US,D,20190319,000000,171.475,171.485,167.2,167.616,1611479.7909667,0
+NSC.US,D,20190320,000000,167.695,168.783,165.647,167.121,1273667.2153699,0
+NSC.US,D,20190321,000000,166.092,169.872,166.092,169.317,846883.94210614,0
+NSC.US,D,20190322,000000,168.941,169.239,166.596,166.814,1089672.7729344,0
+NSC.US,D,20190325,000000,166.527,170.377,166.349,168.585,1278802.7054151,0
+NSC.US,D,20190326,000000,169.694,170.742,168.615,170.09,1079242.1298319,0
+NSC.US,D,20190327,000000,169.783,171.386,169.219,171.03,1028553.1656132,0
+NSC.US,D,20190328,000000,171.158,174.938,171.158,174.74,1855547.946942,0
+NSC.US,D,20190329,000000,176.285,176.701,174.81,175.216,2079538.984417,0
+NSC.US,D,20190401,000000,181.47,181.688,177.195,181.47,2334171.1728466,0
+NSC.US,D,20190402,000000,181.47,182.39,180.698,180.935,1672448.8300044,0
+NSC.US,D,20190403,000000,181.728,182.47,179.917,180.273,1448546.718764,0
+NSC.US,D,20190404,000000,180.193,180.688,179.164,179.56,1065280.7110076,0
+NSC.US,D,20190405,000000,179.511,181.054,179.293,180.183,1457906.2049503,0
+NSC.US,D,20190408,000000,180.371,182.004,179.609,181.916,991842.79915052,0
+NSC.US,D,20190409,000000,180.491,181.51,178.472,180.688,1110375.4066528,0
+NSC.US,D,20190410,000000,180.837,180.985,179.313,180.559,1066060.8366107,0
+NSC.US,D,20190411,000000,181.242,182.014,180.401,181.114,803135.26628392,0
+NSC.US,D,20190412,000000,182.232,184.3,182.132,183.905,1113620.2036884,0
+NSC.US,D,20190415,000000,183.499,184.221,181.53,181.638,917210.44627938,0
+NSC.US,D,20190416,000000,182.004,182.004,180.777,181.153,1105103.4956795,0
+NSC.US,D,20190417,000000,184.607,185.854,183.529,184.795,1865445.0326373,0
+NSC.US,D,20190418,000000,186.794,187.487,185.468,186.18,1829405.6550353,0
+NSC.US,D,20190422,000000,185.952,189.308,185.646,188.912,1685504.8180769,0
+NSC.US,D,20190423,000000,188.961,190.03,187.467,189.08,1944611.612945,0
+NSC.US,D,20190424,000000,193.354,198.263,192.86,193.8,2932328.4369175,0
+NSC.US,D,20190425,000000,192.702,192.702,189.921,190.148,1516552.0461104,0
+NSC.US,D,20190426,000000,190.495,191.475,190.287,191.395,983479.69100129,0
+NSC.US,D,20190429,000000,191.009,191.297,189.624,190.178,1190276.638921,0
+NSC.US,D,20190430,000000,189.832,191.583,188.159,191.277,1138474.0757196,0
+NSC.US,D,20190501,000000,190.663,191.039,187.081,187.675,1782408.1400758,0
+NSC.US,D,20190502,000000,187.497,189.574,186.28,189.366,1112638.9835322,0
+NSC.US,D,20190503,000000,190.04,193.424,190.04,193.078,820179.79808106,0
+NSC.US,D,20190506,000000,189.842,192.93,188.872,192.326,1006220.5544365,0
+NSC.US,D,20190507,000000,190.129,191.168,186.319,189.416,1537336.5323856,0
+NSC.US,D,20190508,000000,189.426,191.613,188.783,189.762,1095913.7777591,0
+NSC.US,D,20190509,000000,187.803,190.989,187.417,190.871,1160963.3183322,0
+NSC.US,D,20190510,000000,189.574,191.425,186.19,190.752,1122858.4268277,0
+NSC.US,D,20190513,000000,187.833,188.021,182.756,185.3,2133740.5349003,0
+NSC.US,D,20190514,000000,186.398,190.752,186.23,188.832,1255667.7370768,0
+NSC.US,D,20190515,000000,187.675,189.704,187.447,189.08,1199928.1669458,0
+NSC.US,D,20190516,000000,189.872,194.611,189.456,193.236,1344623.2768627,0
+NSC.US,D,20190517,000000,190.901,193.176,190.633,191.623,1319197.4474593,0
+NSC.US,D,20190520,000000,190.881,193.147,190.693,192.524,1104988.2957848,0
+NSC.US,D,20190521,000000,194.236,194.483,192.494,192.682,945241.41014496,0
+NSC.US,D,20190522,000000,192.583,192.712,189.892,191.583,713313.70623646,0
+NSC.US,D,20190523,000000,189.328,189.328,185.042,188.269,1761533.7170407,0
+NSC.US,D,20190524,000000,189.544,189.544,185.102,187.615,1202193.764876,0
+NSC.US,D,20190528,000000,188.259,190.396,185.646,186.121,2022942.4887531,0
+NSC.US,D,20190529,000000,184.825,185.122,182.44,183.785,1365962.5415784,0
+NSC.US,D,20190530,000000,184.726,186.913,184.537,186.566,881400.45794149,0
+NSC.US,D,20190531,000000,184.647,185.933,182.806,183.746,1586930.0870787,0
+NSC.US,D,20190603,000000,183.736,186.626,183.083,184.864,1260780.9955633,0
+NSC.US,D,20190604,000000,186.517,189.584,185.498,189.446,1170846.2566719,0
+NSC.US,D,20190605,000000,190.97,192.544,190.208,191.099,1596070.2892549,0
+NSC.US,D,20190606,000000,190.762,191.544,186.309,188.179,2216444.9646076,0
+NSC.US,D,20190607,000000,189.278,191.771,188.912,191.177,1236932.5962977,0
+NSC.US,D,20190610,000000,192.702,195.453,189.386,189.624,1481063.4048473,0
+NSC.US,D,20190611,000000,191.009,192.138,186.26,187.319,1799475.9139569,0
+NSC.US,D,20190612,000000,187.329,188.644,185.706,187.575,1184508.55998,0
+NSC.US,D,20190613,000000,187.387,188.585,184.33,185.013,1857592.2398113,0
+NSC.US,D,20190614,000000,184.844,185.468,182.034,183.37,2414798.9728721,0
+NSC.US,D,20190617,000000,183.083,183.281,179.521,179.639,2305303.4939559,0
+NSC.US,D,20190618,000000,181.084,183.251,179.975,182.124,4170615.1372414,0
+NSC.US,D,20190619,000000,182.519,182.875,179.729,181.163,2981167.1291423,0
+NSC.US,D,20190620,000000,183.331,185.349,182.568,184.844,1737191.1708581,0
+NSC.US,D,20190621,000000,185.013,188.229,184.3,185.656,2078157.5962053,0
+NSC.US,D,20190624,000000,185.438,185.914,181.796,181.964,1558955.712635,0
+NSC.US,D,20190625,000000,181.48,182.064,177.007,181.025,2060922.0751089,0
+NSC.US,D,20190626,000000,181.53,182.588,180.777,181.549,1306241.5014006,0
+NSC.US,D,20190627,000000,182.162,183.607,181.708,182.084,1592300.019015,0
+NSC.US,D,20190628,000000,182.855,187.705,182.36,187.675,3130776.4240435,0
+NSC.US,D,20190701,000000,189.198,190.752,188.308,189.188,1870791.7224895,0
+NSC.US,D,20190702,000000,189.97,190.485,188.1,188.743,1403421.707357,0
+NSC.US,D,20190703,000000,189.14,191.435,188.862,190.673,927298.52127379,0
+NSC.US,D,20190705,000000,189.496,190.891,186.942,189.208,970018.48224634,0
+NSC.US,D,20190708,000000,187.813,188.555,186.378,187.289,1008424.5103178,0
+NSC.US,D,20190709,000000,186.28,187.725,185.547,186.16,1154890.0607226,0
+NSC.US,D,20190710,000000,188.357,189.149,185.468,186.646,1042318.5425113,0
+NSC.US,D,20190711,000000,186.784,190.366,185.676,189.714,1654312.9307833,0
+NSC.US,D,20190712,000000,190.999,194.364,190.446,193.88,1626831.6927312,0
+NSC.US,D,20190715,000000,193.404,193.562,191.187,192.187,1390883.1082856,0
+NSC.US,D,20190716,000000,193.266,196.274,192.157,194.394,1701108.3406642,0
+NSC.US,D,20190717,000000,188.496,189.704,179.847,179.847,4752275.574278,0
+NSC.US,D,20190718,000000,182.994,184.953,182.47,184.429,3234510.8976964,0
+NSC.US,D,20190719,000000,185.468,187.199,183.409,183.785,1612053.7693898,0
+NSC.US,D,20190722,000000,183.697,186.606,183.697,184.835,1461897.7802511,0
+NSC.US,D,20190723,000000,185.686,185.686,183.261,185.171,1842413.1378889,0
+NSC.US,D,20190724,000000,172.168,181.44,170.654,174.167,6608015.5210446,0
+NSC.US,D,20190725,000000,174.414,177.413,174.296,176.591,2587110.7312436,0
+NSC.US,D,20190726,000000,177.561,179.907,176.443,178.887,2078624.4589367,0
+NSC.US,D,20190729,000000,178.728,181.035,178.66,180.757,1722564.8263254,0
+NSC.US,D,20190730,000000,179.817,181.708,179.323,181.272,1594468.6065075,0
+NSC.US,D,20190731,000000,181.262,181.658,178.164,179.946,1767016.8278209,0
+NSC.US,D,20190801,000000,179.679,180.639,174.018,175.117,3445050.8316703,0
+NSC.US,D,20190802,000000,173.86,174.89,171.644,172.257,2699421.5339036,0
+NSC.US,D,20190805,000000,169.397,171.138,168.863,170.278,3464247.7825537,0
+NSC.US,D,20190806,000000,171.901,173.108,169.091,171.634,1471768.5922862,0
+NSC.US,D,20190807,000000,169.813,170.812,167.309,169.427,2068448.4682331,0
+NSC.US,D,20190808,000000,170.555,171.644,169.407,170.822,1841628.9701842,0
+NSC.US,D,20190809,000000,170.347,170.624,166.904,168.17,1832112.852562,0
+NSC.US,D,20190812,000000,166.824,167.042,164.093,165.151,1765815.3131291,0
+NSC.US,D,20190813,000000,164.548,169.763,164.162,167.972,1785584.2213848,0
+NSC.US,D,20190814,000000,165.657,166.379,161.609,161.915,1745148.0477995,0
+NSC.US,D,20190815,000000,162.243,162.678,159.452,160.748,2152630.2860644,0
+NSC.US,D,20190816,000000,162.133,164.627,162.133,163.707,1400260.783929,0
+NSC.US,D,20190819,000000,165.775,168.101,164.597,165.013,1319785.5732378,0
+NSC.US,D,20190820,000000,164.212,165.112,162.48,162.618,1243885.0109989,0
+NSC.US,D,20190821,000000,163.895,165.281,163.786,164.865,1379097.3506315,0
+NSC.US,D,20190822,000000,165.053,166.735,164.122,164.479,1243184.7169018,0
+NSC.US,D,20190823,000000,163.716,164.449,159.58,160.204,2014375.2544746,0
+NSC.US,D,20190826,000000,162.104,163.004,160.817,162.163,1649774.6612451,0
+NSC.US,D,20190827,000000,162.569,162.896,160.402,160.827,1679262.8027268,0
+NSC.US,D,20190828,000000,160.6,163.608,160.342,163.192,1398825.8378714,0
+NSC.US,D,20190829,000000,164.875,167.428,164.093,165.083,1524683.7439448,0
+NSC.US,D,20190830,000000,166.349,168.041,164.499,164.736,1215731.7735608,0
+NSC.US,D,20190903,000000,162.906,163.964,160.402,161.689,1545365.1566299,0
+NSC.US,D,20190904,000000,162.391,164.281,161.747,162.371,1591543.1354959,0
+NSC.US,D,20190905,000000,164.509,167.309,164.499,166.814,1756057.6799381,0
+NSC.US,D,20190906,000000,167.26,168.012,165.527,165.657,925967.65933172,0
+NSC.US,D,20190909,000000,166.151,168.625,165.795,167.804,1294483.0279322,0
+NSC.US,D,20190910,000000,167.26,169.457,166.844,168.991,1752433.9358802,0
+NSC.US,D,20190911,000000,169.397,169.862,165.785,167.566,1994226.3886714,0
+NSC.US,D,20190912,000000,167.636,169.763,166.201,168.971,1700657.6463391,0
+NSC.US,D,20190913,000000,169.912,172.901,169.605,172.415,1871830.5425932,0
+NSC.US,D,20190916,000000,170.664,174.384,169.803,172.495,1404696.9904025,0
+NSC.US,D,20190917,000000,172.495,172.643,169.476,171.04,1379745.0974082,0
+NSC.US,D,20190918,000000,169.723,172.673,168.635,172.505,1156905.0483555,0
+NSC.US,D,20190919,000000,172.366,174.206,171.268,172.801,1203738.8582014,0
+NSC.US,D,20190920,000000,174.098,174.88,169.209,170.802,3051632.0752943,0
+NSC.US,D,20190923,000000,169.179,170.594,167.556,169.882,1284230.2372988,0
+NSC.US,D,20190924,000000,172.197,176.947,172.187,173.108,2823517.0836922,0
+NSC.US,D,20190925,000000,172.663,173.642,171.534,172.901,1584661.4575722,0
+NSC.US,D,20190926,000000,173.207,174.345,172.495,173.167,1101705.0987842,0
+NSC.US,D,20190927,000000,173.603,174.167,170.852,171.178,1255726.3475495,0
+NSC.US,D,20190930,000000,172.267,172.861,169.585,170.02,2111577.6919897,0
+NSC.US,D,20191001,000000,170.723,172.346,164.973,165.577,1665452.9627113,0
+NSC.US,D,20191002,000000,164.024,164.4,160.352,160.59,2160629.6050722,0
+NSC.US,D,20191003,000000,160.649,162.104,157.641,161.451,2420113.3259118,0
+NSC.US,D,20191004,000000,162.302,163.598,161.539,163.538,1425675.4975531,0
+NSC.US,D,20191007,000000,162.876,164.004,161.837,162.47,1192386.6159408,0
+NSC.US,D,20191008,000000,160.263,160.55,157.631,157.799,1590619.5152871,0
+NSC.US,D,20191009,000000,159.996,160.699,158.977,160.036,1083293.3261309,0
+NSC.US,D,20191010,000000,159.462,162.806,159.462,162.796,1306671.9852179,0
+NSC.US,D,20191011,000000,165.013,169.971,164.607,168.922,2005172.399724,0
+NSC.US,D,20191014,000000,167.844,169.051,166.706,168.951,1259588.5756,0
+NSC.US,D,20191015,000000,168.951,171.713,168.19,171.02,1681888.1476968,0
+NSC.US,D,20191016,000000,170.298,172.277,169.882,171.416,1863765.5394348,0
+NSC.US,D,20191017,000000,172.356,174.89,171.95,173.86,2511136.4006511,0
+NSC.US,D,20191018,000000,173.395,174.147,171.03,172.148,1780723.5942463,0
+NSC.US,D,20191021,000000,173.187,176.383,173.187,176.205,2162941.6871706,0
+NSC.US,D,20191022,000000,176.107,179.085,174.75,178.818,2449174.0151525,0
+NSC.US,D,20191023,000000,175.76,178.106,173.069,174.948,3357198.785613,0
+NSC.US,D,20191024,000000,175.078,176.057,172.683,173.375,1730679.3452281,0
+NSC.US,D,20191025,000000,173.791,178.392,173.009,178.154,1717924.4937226,0
+NSC.US,D,20191028,000000,178.284,180.451,176.363,177.69,1765502.0502575,0
+NSC.US,D,20191029,000000,176.611,177.848,175.018,175.117,1735395.4672355,0
+NSC.US,D,20191030,000000,174.958,175.344,172.187,175.068,1364365.9114581,0
+NSC.US,D,20191031,000000,173.9,175.068,171.06,173.127,1557182.2405711,0
+NSC.US,D,20191101,000000,174.632,180.639,174.038,180.629,2113044.9748597,0
+NSC.US,D,20191104,000000,181.974,183.835,180.115,183.231,2976306.5020038,0
+NSC.US,D,20191105,000000,182.578,186.556,182.578,184.33,2613736.0542881,0
+NSC.US,D,20191106,000000,184.379,184.498,182.054,183.548,2046159.3096483,0
+NSC.US,D,20191107,000000,185.003,188.021,184.864,186.042,2173524.9196074,0
+NSC.US,D,20191108,000000,185.764,186.913,184.963,185.904,941970.33944908,0
+NSC.US,D,20191111,000000,184.488,184.943,182.984,184.508,955364.85352812,0
+NSC.US,D,20191112,000000,184.33,184.557,182.786,183.597,1348946.3044923,0
+NSC.US,D,20191113,000000,182.132,182.786,181.124,181.579,1088213.5742675,0
+NSC.US,D,20191114,000000,181.42,182.47,180.431,181.658,694323.91305856,0
+NSC.US,D,20191115,000000,183.261,183.727,181.45,181.757,1060606.0205414,0
+NSC.US,D,20191118,000000,181.262,184.063,179.867,183.943,1400222.3839641,0
+NSC.US,D,20191119,000000,184.023,184.528,182.519,183.192,1202371.6173451,0
+NSC.US,D,20191120,000000,183.083,183.291,180.361,180.599,1449296.5286054,0
+NSC.US,D,20191121,000000,180.688,181.618,179.253,181.312,1085476.0609789,0
+NSC.US,D,20191122,000000,181.588,183.925,181.025,183.765,1148089.2248303,0
+NSC.US,D,20191125,000000,184.281,187.368,183.529,187.319,1529476.6658819,0
+NSC.US,D,20191126,000000,186.863,187.833,185.972,186.646,2449375.1097057,0
+NSC.US,D,20191127,000000,186.646,187.387,185.468,186.19,1017122.102372,0
+NSC.US,D,20191129,000000,185.132,185.21,183.331,184.063,996810.54198058,0
+NSC.US,D,20191202,000000,184.063,184.637,180.491,180.777,1494265.9191018,0
+NSC.US,D,20191203,000000,177.749,178.917,175.987,177.116,3637086.0246548,0
+NSC.US,D,20191204,000000,178.521,180.293,178.076,178.224,3037318.9936334,0
+NSC.US,D,20191205,000000,179.382,179.847,177.195,178.719,2090851.8161872,0
+NSC.US,D,20191206,000000,181.292,182.846,180.273,181.628,1375159.3331766,0
+NSC.US,D,20191209,000000,180.728,181.322,179.046,179.738,1216868.6146275,0
+NSC.US,D,20191210,000000,178.719,180.876,177.828,179.471,1091858.5393586,0
+NSC.US,D,20191211,000000,179.372,181.816,178.956,181.708,1243519.2008068,0
+NSC.US,D,20191212,000000,181.618,184.914,180.431,181.213,1912951.8523946,0
+NSC.US,D,20191213,000000,180.322,182.538,179.234,180.777,1733249.1113015,0
+NSC.US,D,20191216,000000,183.38,184.191,180.797,181.262,1363551.4279916,0
+NSC.US,D,20191217,000000,181.974,183.825,180.827,181.133,1539089.7939418,0
+NSC.US,D,20191218,000000,181.579,184.181,180.757,183.133,2058141.1092284,0
+NSC.US,D,20191219,000000,182.499,183.983,182.074,182.548,1785592.3055879,0
+NSC.US,D,20191220,000000,184.103,185.418,181.618,185.072,2326809.4953615,0
+NSC.US,D,20191223,000000,184.567,185.418,183.943,184.815,2012329.95108,0
+NSC.US,D,20191224,000000,185.141,185.676,184.597,185.388,406094.78690085,0
+NSC.US,D,20191226,000000,185.518,185.528,183.795,184.943,729265.86008419,0
+NSC.US,D,20191227,000000,185.359,186.042,184.537,185.666,516026.81278661,0
+NSC.US,D,20191230,000000,185.666,185.962,183.301,184.171,793914.22207636,0
+NSC.US,D,20191231,000000,183.905,184.924,183.519,184.657,841794.93622897,0
+NSC.US,D,20200102,000000,185.518,187.17,184.785,187.17,1381566.0641657,0
+NSC.US,D,20200103,000000,183.775,187.002,183.775,186.873,2106480.6019093,0
+NSC.US,D,20200106,000000,185.636,186.606,184.726,186.378,2184106.1309934,0
+NSC.US,D,20200107,000000,186.933,188.081,185.596,187.111,1554786.2848651,0
+NSC.US,D,20200108,000000,187.19,189.604,186.428,187.981,1191808.5954162,0
+NSC.US,D,20200109,000000,189.13,189.278,187.981,188.625,1904989.9228262,0
+NSC.US,D,20200110,000000,189.218,190.921,187.595,187.903,1534337.2930203,0
+NSC.US,D,20200113,000000,187.575,190.594,187.14,190.495,1491178.7640274,0
+NSC.US,D,20200114,000000,190.594,193.504,190.218,191.851,1383467.8729546,0
+NSC.US,D,20200115,000000,191.91,193.889,191.019,192.988,1665953.1727808,0
+NSC.US,D,20200116,000000,194.028,196.512,193.78,196.175,1946397.2113138,0
+NSC.US,D,20200117,000000,195.175,199.163,193.899,199.095,2362463.8627889,0
+NSC.US,D,20200121,000000,198.323,198.619,193.84,194.611,1529866.7286835,0
+NSC.US,D,20200122,000000,195.532,195.601,192.672,193.236,1522122.0620744,0
+NSC.US,D,20200123,000000,192.454,198.649,191.861,198.431,1368336.2657257,0
+NSC.US,D,20200124,000000,197.857,199.659,196.798,197.719,1187408.7678568,0
+NSC.US,D,20200127,000000,193.345,195.799,192.702,192.761,1381570.1062672,0
+NSC.US,D,20200128,000000,193.098,195.7,192.652,194.75,1531314.8115711,0
+NSC.US,D,20200129,000000,206.605,209.159,204.35,204.35,3357291.7539491,0
+NSC.US,D,20200130,000000,202.271,204.606,201.212,204.042,2015509.0639651,0
+NSC.US,D,20200131,000000,201.905,202.36,197.392,198.055,2274356.1538073,0
+NSC.US,D,20200203,000000,199.678,200.134,196.62,196.878,2072954.4009588,0
+NSC.US,D,20200204,000000,199.203,202.855,198.975,201.529,2682099.1076235,0
+NSC.US,D,20200205,000000,204.388,204.458,202.756,203.359,1482144.6670175,0
+NSC.US,D,20200206,000000,203.944,204.962,202.567,203.181,1048599.9683518,0
+NSC.US,D,20200207,000000,201.915,202.637,199.659,200.796,2365503.5231699,0
+NSC.US,D,20200210,000000,199.599,200.43,198.401,199.916,2447534.9429656,0
+NSC.US,D,20200211,000000,201.232,203.795,199.748,199.837,1491765.8792805,0
+NSC.US,D,20200212,000000,201.37,203.231,200.52,201.509,933376.83151034,0
+NSC.US,D,20200213,000000,200.352,201.945,199.678,201.094,888186.13595286,0
+NSC.US,D,20200214,000000,201.094,201.796,199.471,200.015,744652.11971206,0
+NSC.US,D,20200218,000000,199.293,200.994,197.798,198.739,1023225.6757433,0
+NSC.US,D,20200219,000000,199.352,201.054,198.965,199.837,736216.25373455,0
+NSC.US,D,20200220,000000,199.817,201.677,198.857,201.4,993458.6292533,0
+NSC.US,D,20200221,000000,201.38,202.182,197.57,198.767,1427051.8331378,0
+NSC.US,D,20200224,000000,192.306,194.562,191.079,193.948,1630057.2897845,0
+NSC.US,D,20200225,000000,194.473,194.721,185.27,186.16,2272495.7765595,0
+NSC.US,D,20200226,000000,186.735,188.199,180.965,181.608,2047345.6664592,0
+NSC.US,D,20200227,000000,177.551,184.449,175.087,176.067,4538375.6433736,0
+NSC.US,D,20200228,000000,171.218,174.434,168.536,174.206,3321877.8915652,0
+NSC.US,D,20200302,000000,175.542,176.383,169.565,174.444,2659209.6969555,0
+NSC.US,D,20200303,000000,174.176,179.253,167.27,168.961,2229062.3846598,0
+NSC.US,D,20200304,000000,171.465,176.255,169.714,176.027,1917626.5428608,0
+NSC.US,D,20200305,000000,169.555,171.505,166.25,167.526,2001714.3818306,0
+NSC.US,D,20200306,000000,161.322,167.428,160.55,166.804,2264631.8679543,0
+NSC.US,D,20200309,000000,152.356,156.908,144.618,147.616,3245962.1714454,0
+NSC.US,D,20200310,000000,153.712,154.672,145.617,153.346,2798240.8120468,0
+NSC.US,D,20200311,000000,148.714,149.971,141.996,144.608,2666499.6271378,0
+NSC.US,D,20200312,000000,131.219,135.603,123.47,127.537,4124612.9897936,0
+NSC.US,D,20200313,000000,134.94,140.778,130.19,140.313,3421105.4219671,0
+NSC.US,D,20200316,000000,126.618,135.533,120.709,120.799,2739792.0233383,0
+NSC.US,D,20200317,000000,122.828,135.791,119.928,133.366,2786289.3282284,0
+NSC.US,D,20200318,000000,123.312,126.796,113.98,125.024,2873267.2698211,0
+NSC.US,D,20200319,000000,122.61,133.099,120.225,130.249,2458830.5958043,0
+NSC.US,D,20200320,000000,132.585,132.585,117.998,118.196,2838748.732935,0
+NSC.US,D,20200323,000000,116.405,118.324,107.588,113.585,3577117.4057558,0
+NSC.US,D,20200324,000000,121.353,134.831,120.195,133.98,2850198.9961586,0
+NSC.US,D,20200325,000000,130.892,144.004,129.883,134.128,3085371.4971027,0
+NSC.US,D,20200326,000000,136.81,142.461,134.04,140.372,2640432.11411,0
+NSC.US,D,20200327,000000,134.534,140.076,132.525,136.968,1638381.9979688,0
+NSC.US,D,20200330,000000,136.948,143.223,135.701,141.679,2103877.488498,0
+NSC.US,D,20200331,000000,140.481,143.193,138.265,139.481,2424967.8898979,0
+NSC.US,D,20200401,000000,132.505,136.068,131.655,133.772,2164194.7386574,0
+NSC.US,D,20200402,000000,131.921,137.68,130.556,137.304,3121648.3481721,0
+NSC.US,D,20200403,000000,136.909,137.928,134.396,135.969,2392637.1404868,0
+NSC.US,D,20200406,000000,144.004,148.942,143.113,147.864,2824121.3778769,0
+NSC.US,D,20200407,000000,152.574,154.761,146.201,146.677,2158652.0068789,0
+NSC.US,D,20200408,000000,148.516,153.108,147.369,151.872,1450609.2010903,0
+NSC.US,D,20200409,000000,153.198,157.324,150.021,152.198,2317515.6933257,0
+NSC.US,D,20200413,000000,152.03,152.198,145.934,147.409,1398100.2806396,0
+NSC.US,D,20200414,000000,149.694,151.892,147.419,148.536,1144861.6067263,0
+NSC.US,D,20200415,000000,144.45,147.587,143.569,146.993,1342037.342383,0
+NSC.US,D,20200416,000000,146.211,146.745,142.857,146.399,1419744.7240239,0
+NSC.US,D,20200417,000000,150.397,154.217,149.022,153.495,1834892.8079171,0
+NSC.US,D,20200420,000000,151.109,151.555,144.658,146.845,1777265.5763528,0
+NSC.US,D,20200421,000000,142.619,144.914,140.798,143.301,2612993.3181246,0
+NSC.US,D,20200422,000000,146.171,148.388,144.004,146.923,1613476.5891425,0
+NSC.US,D,20200423,000000,149.952,152.96,147.695,148.902,2060479.4649869,0
+NSC.US,D,20200424,000000,150.239,153.9,148.378,153.504,1770045.3724226,0
+NSC.US,D,20200427,000000,155.83,160.332,154.257,159.432,1784683.8432599,0
+NSC.US,D,20200428,000000,163.014,165.033,160.104,163.014,2084940.2426405,0
+NSC.US,D,20200429,000000,170.377,176.591,169.279,172.287,2397461.3887111,0
+NSC.US,D,20200430,000000,166.438,170.872,162.806,163.46,2308402.7753351,0
+NSC.US,D,20200501,000000,161.095,163.262,159.155,163.104,1575504.0764645,0
+NSC.US,D,20200504,000000,162.183,162.183,157.561,160.52,1283947.2901889,0
+NSC.US,D,20200505,000000,162.787,165.261,162.717,163.707,1023663.2332384,0
+NSC.US,D,20200506,000000,164.419,166.082,160.293,160.689,1159494.0144113,0
+NSC.US,D,20200507,000000,163.678,166.033,162.193,162.915,1088724.9001161,0
+NSC.US,D,20200508,000000,165.151,168.378,164.746,167.893,799786.38513281,0
+NSC.US,D,20200511,000000,166.161,168.447,164.736,167.22,927958.39435516,0
+NSC.US,D,20200512,000000,166.884,167.28,160.154,160.254,1445822.3423056,0
+NSC.US,D,20200513,000000,158.888,159.65,155.503,158.087,1380453.4757085,0
+NSC.US,D,20200514,000000,155.928,160.322,151.288,160.056,1318055.5537657,0
+NSC.US,D,20200515,000000,157.739,158.255,152.9,154.059,2124752.9220585,0
+NSC.US,D,20200518,000000,160.827,165.261,158.977,164.034,1368430.2445872,0
+NSC.US,D,20200519,000000,163.628,166.141,160.887,161.075,1400469.9626852,0
+NSC.US,D,20200520,000000,166.082,169.437,164.756,166.844,1365178.3738737,0
+NSC.US,D,20200521,000000,165.913,166.508,162.213,163.866,1227017.3211454,0
+NSC.US,D,20200522,000000,164.439,165.449,162.777,164.756,1198440.6735679,0
+NSC.US,D,20200526,000000,170.05,174.176,168.744,172.663,1380775.8333087,0
+NSC.US,D,20200527,000000,174.592,178.116,174.474,177.72,1386575.2385369,0
+NSC.US,D,20200528,000000,178.907,179.075,172.465,173.197,1367782.4978105,0
+NSC.US,D,20200529,000000,172.722,173.108,170.406,171.297,2287045.3211623,0
+NSC.US,D,20200601,000000,171.138,172.741,168.903,171.336,2016662.073438,0
+NSC.US,D,20200602,000000,173.286,177.878,172.911,176.829,1841603.7070494,0
+NSC.US,D,20200603,000000,180.095,186.18,178.58,184.864,1833430.577674,0
+NSC.US,D,20200604,000000,183.004,185.636,182.658,183.993,1375059.2911627,0
+NSC.US,D,20200605,000000,192.147,192.672,186.092,186.636,2035179.9512577,0
+NSC.US,D,20200608,000000,186.804,189.723,183.37,183.983,1594781.8693792,0
+NSC.US,D,20200609,000000,181.173,185.468,179.392,184.508,1426309.0969743,0
+NSC.US,D,20200610,000000,184.291,184.567,181.084,181.153,1643050.6252826,0
+NSC.US,D,20200611,000000,175.107,175.819,167.22,167.418,1451792.5263251,0
+NSC.US,D,20200612,000000,172.791,173.682,166.586,171.198,1377292.5522803,0
+NSC.US,D,20200615,000000,165.884,171.881,164.578,170.654,1258047.5243764,0
+NSC.US,D,20200616,000000,177.739,177.739,169.457,171.703,1447455.35134,0
+NSC.US,D,20200617,000000,172.979,173.227,169.585,170.02,1151917.0950175,0
+NSC.US,D,20200618,000000,168.793,169.664,166.874,167.536,1631184.0255973,0
+NSC.US,D,20200619,000000,169.437,169.842,162.43,163.578,2677784.1641971,0
+NSC.US,D,20200622,000000,163.302,164.776,161.035,164.756,1569176.166456,0
+NSC.US,D,20200623,000000,166.972,168.903,165.617,167.636,1732630.6697613,0
+NSC.US,D,20200624,000000,165.983,167.112,162.094,162.519,2062286.2843889,0
+NSC.US,D,20200625,000000,162.233,165.132,159.482,164.954,1211046.9778407,0
+NSC.US,D,20200626,000000,164.024,165.735,160.827,163.133,2191485.9979356,0
+NSC.US,D,20200629,000000,163.856,166.211,162.43,165.904,1103533.1392195,0
+NSC.US,D,20200630,000000,165.349,169.991,165.141,168.695,1309132.6145489,0
+NSC.US,D,20200701,000000,168.863,170.674,164.093,164.795,1162264.8750378,0
+NSC.US,D,20200702,000000,169.139,170.752,166.537,167.656,1004091.3774343,0
+NSC.US,D,20200706,000000,170.456,172.613,169.823,171.604,1296296.921012,0
+NSC.US,D,20200707,000000,169.317,171.336,167.022,167.28,1098930.1960561,0
+NSC.US,D,20200708,000000,167.29,168.437,165.745,168.388,1263743.8560145,0
+NSC.US,D,20200709,000000,167.804,168.477,162.945,164.212,1889153.9793987,0
+NSC.US,D,20200710,000000,164.112,164.963,162.519,164.152,1335749.8533902,0
+NSC.US,D,20200713,000000,165.607,170.456,164.568,168.259,1191315.4590246,0
+NSC.US,D,20200714,000000,167.22,171.396,166.596,170.95,1087967.0060716,0
+NSC.US,D,20200715,000000,174.186,174.988,172.128,174.157,1412779.1724926,0
+NSC.US,D,20200716,000000,173.89,178.502,173.237,175.75,1489711.4811573,0
+NSC.US,D,20200717,000000,176.937,181.618,176.591,180.857,2060286.454637,0
+NSC.US,D,20200720,000000,179.441,180.371,177.106,178.868,2022355.3735,0
+NSC.US,D,20200721,000000,179.184,182.321,178.936,179.827,1389655.3199335,0
+NSC.US,D,20200722,000000,178.699,183.687,178.63,181.678,1494613.5398369,0
+NSC.US,D,20200723,000000,180.53,181.401,178.472,179.649,1919894.1618418,0
+NSC.US,D,20200724,000000,179.669,180.965,179.293,179.669,1144218.9125767,0
+NSC.US,D,20200727,000000,179.154,183.251,177.908,182.48,1476275.5355372,0
+NSC.US,D,20200728,000000,181.906,182.46,176.977,177.838,1926365.5664561,0
+NSC.US,D,20200729,000000,180.679,186.28,177.927,185.24,2410164.7034216,0
+NSC.US,D,20200730,000000,183.469,183.587,178.848,181.47,1698351.6273932,0
+NSC.US,D,20200731,000000,179.936,185.636,177.66,184.666,1817570.381637,0
+NSC.US,D,20200803,000000,184.825,185.596,181.163,182.984,1274300.814791,0
+NSC.US,D,20200804,000000,182.034,184.973,181.628,184.835,1373853.7343694,0
+NSC.US,D,20200805,000000,186.329,187.081,184.666,185.478,1182165.1515945,0
+NSC.US,D,20200806,000000,185.141,189.604,184.914,189.02,1438036.2441555,0
+NSC.US,D,20200807,000000,188.328,192.454,188.328,192.108,1424580.0880275,0
+NSC.US,D,20200810,000000,194.058,197.541,193.514,197.432,2012241.0248454,0
+NSC.US,D,20200811,000000,199.629,204.418,198.669,198.965,1959526.9677399,0
+NSC.US,D,20200812,000000,199.846,201.153,197.739,197.778,1447855.5193954,0
+NSC.US,D,20200813,000000,196.72,198.095,196.116,197.314,835762.09963509,0
+NSC.US,D,20200814,000000,197.194,201.104,196.422,199.471,1012743.4958458,0
+NSC.US,D,20200817,000000,200.183,202.707,199.471,201.153,1034592.0653594,0
+NSC.US,D,20200818,000000,201.737,202.014,198.491,199.193,968319.78906136,0
+NSC.US,D,20200819,000000,200.094,200.698,198.233,198.313,828751.07446116,0
+NSC.US,D,20200820,000000,197.026,200.282,196.126,199.095,798300.91280568,0
+NSC.US,D,20200821,000000,199.173,202.469,198.055,201.717,1629672.2796099,0
+NSC.US,D,20200824,000000,204.804,204.992,202.489,204.894,790901.84588099,0
+NSC.US,D,20200825,000000,205.151,206.893,204.21,206.239,1138503.380956,0
+NSC.US,D,20200826,000000,205.18,206.962,203.726,205.715,859520.56214071,0
+NSC.US,D,20200827,000000,205.863,207.1,204.884,205.487,777447.71080379,0
+NSC.US,D,20200828,000000,206.081,207.922,205.22,207.585,701766.43257513,0
+NSC.US,D,20200831,000000,207.427,209.505,204.992,205.18,1192136.0056434,0
+NSC.US,D,20200901,000000,205.082,208.396,203.439,207.852,1008516.4681286,0
+NSC.US,D,20200902,000000,207.615,209.06,205.675,206.971,1921517.0656224,0
+NSC.US,D,20200903,000000,209.515,209.515,201.905,203.31,1538646.1732945,0
+NSC.US,D,20200904,000000,205.299,206.615,199.777,201.875,1405771.1788949,0
+NSC.US,D,20200908,000000,200.698,202.123,198.441,199.609,1623025.0435773,0
+NSC.US,D,20200909,000000,201.519,208.08,200.964,204.962,3724446.9553712,0
+NSC.US,D,20200910,000000,205.557,207.556,204.468,205.804,1350306.4716707,0
+NSC.US,D,20200911,000000,206.605,211.554,206.397,210.039,1782370.7506362,0
+NSC.US,D,20200914,000000,211.959,213.809,211.187,212.681,1570698.0176972,0
+NSC.US,D,20200915,000000,212.889,215.284,211.88,214.354,959235.16578181,0
+NSC.US,D,20200916,000000,216.294,217.223,213.038,213.285,1162005.1700119,0
+NSC.US,D,20200917,000000,210.207,216.917,207.624,215.244,1108580.7135555,0
+NSC.US,D,20200918,000000,214.809,216.551,212.582,213.394,1833290.1146444,0
+NSC.US,D,20200921,000000,209.703,211.049,203.538,206.922,1325512.2206376,0
+NSC.US,D,20200922,000000,207.793,209.693,207.031,208.921,1007893.9844868,0
+NSC.US,D,20200923,000000,210.187,212.721,204.596,206.061,1528219.5722935,0
+NSC.US,D,20200924,000000,205.813,209.763,204.062,207.041,972576.12201504,0
+NSC.US,D,20200925,000000,207.664,212.088,207.041,211.583,980815.94606637,0
+NSC.US,D,20200928,000000,214.245,215.136,212.206,213.384,1170272.2782489,0
+NSC.US,D,20200929,000000,212.889,213.829,208.347,208.357,1599683.9280588,0
+NSC.US,D,20200930,000000,210.019,211.434,205.487,206.605,1729265.6202038,0
+NSC.US,D,20201001,000000,208.278,208.386,203.221,204.547,1509692.5997454,0
+NSC.US,D,20201002,000000,201.766,208.555,200.974,205.299,2376747.6392134,0
+NSC.US,D,20201005,000000,208.06,209.119,206.902,207.714,1215276.0266087,0
+NSC.US,D,20201006,000000,209.416,210.722,205.863,206.151,1023049.8443251,0
+NSC.US,D,20201007,000000,207.001,210.93,207.001,209.367,909914.45294474,0
+NSC.US,D,20201008,000000,211.988,213.097,206.189,208.921,1640942.6693137,0
+NSC.US,D,20201009,000000,211.92,212.038,208.772,210.851,756444.95104381,0
+NSC.US,D,20201012,000000,212.256,213.731,209.435,209.733,1311219.3494846,0
+NSC.US,D,20201013,000000,209.505,211.632,207.061,207.536,816356.98052081,0
+NSC.US,D,20201014,000000,208.525,211.602,208.466,209.841,940714.25638607,0
+NSC.US,D,20201015,000000,206.763,212.176,206.377,211.771,972009.21726978,0
+NSC.US,D,20201016,000000,212.969,213.731,209.782,211.197,897207.09613268,0
+NSC.US,D,20201019,000000,211.019,212.226,206.011,206.289,1094185.7793378,0
+NSC.US,D,20201020,000000,206.912,211.306,206.734,208.416,615944.53203162,0
+NSC.US,D,20201021,000000,207.09,208.624,205.161,205.21,1397339.3550189,0
+NSC.US,D,20201022,000000,205.745,209.119,204.368,205.764,1263039.5198158,0
+NSC.US,D,20201023,000000,206.131,208.802,206.131,207.952,830010.18910035,0
+NSC.US,D,20201026,000000,205.21,205.26,201.707,203.379,1199501.7252302,0
+NSC.US,D,20201027,000000,203.558,203.558,196.324,196.591,1834532.0503519,0
+NSC.US,D,20201028,000000,190.604,194.543,189.366,191.277,2152078.5392001,0
+NSC.US,D,20201029,000000,190.941,201.252,190.941,198.521,2157254.4502609,0
+NSC.US,D,20201030,000000,197.382,201.964,197.382,201.895,2293527.8415559,0
+NSC.US,D,20201102,000000,204.538,207.694,201.677,207.615,1802533.763795,0
+NSC.US,D,20201103,000000,210.287,217.115,209.643,215.788,2171491.7425174,0
+NSC.US,D,20201104,000000,217.639,221.36,213.127,213.167,2038121.5906755,0
+NSC.US,D,20201105,000000,215.898,221.211,215.532,218.916,1346906.0537246,0
+NSC.US,D,20201106,000000,217.589,218.708,215.838,216.363,934407.5674108,0
+NSC.US,D,20201109,000000,228.772,236.401,221.934,223.408,1900415.2743739,0
+NSC.US,D,20201110,000000,224.665,229.287,222.37,228.999,1744278.9959618,0
+NSC.US,D,20201111,000000,231.751,231.751,223.903,226.001,1311896.4014977,0
+NSC.US,D,20201112,000000,225.151,226.417,221.865,223.646,1004583.5033005,0
+NSC.US,D,20201113,000000,224.012,232.671,224.012,231.989,2011391.1729902,0
+NSC.US,D,20201116,000000,233.998,239.737,233.384,239.261,1425687.6238578,0
+NSC.US,D,20201117,000000,236.897,238.322,233.988,238.173,928454.56232294,0
+NSC.US,D,20201118,000000,238.054,240.439,234.452,234.512,1279081.6104234,0
+NSC.US,D,20201119,000000,233.611,235.412,230.514,234.739,989555.98018704,0
+NSC.US,D,20201120,000000,234.789,236.451,232.938,233.472,835637.80501179,0
+NSC.US,D,20201123,000000,235.917,237.015,232.453,235.471,1652676.8901727,0
+NSC.US,D,20201124,000000,237.807,238.45,234.016,235.145,1280693.3984247,0
+NSC.US,D,20201125,000000,235.175,235.343,231.206,234.116,1382968.6734106,0
+NSC.US,D,20201127,000000,235.155,236.59,233.394,235.343,554029.64122646,0
+NSC.US,D,20201130,000000,234.482,237.055,229.584,229.821,2216523.7855882,0
+NSC.US,D,20201201,000000,233.087,235.957,231.147,231.483,1880075.4192714,0
+NSC.US,D,20201202,000000,230.642,233.67,230.266,232.385,1217063.6460282,0
+NSC.US,D,20201203,000000,233.71,234.868,229.405,229.95,1349717.3353668,0
+NSC.US,D,20201204,000000,230.454,233.067,230.454,232.879,934622.80931942,0
+NSC.US,D,20201207,000000,231.731,232.889,229.92,231.791,932644.2006007,0
+NSC.US,D,20201208,000000,230.178,232.385,229.811,231.414,961798.86870286,0
+NSC.US,D,20201209,000000,231.206,234.234,230.791,233.532,1002488.6841617,0
+NSC.US,D,20201210,000000,231.731,233.017,228.683,229.307,1250208.8789058,0
+NSC.US,D,20201211,000000,227.753,230.088,227.218,228.099,1197651.4532363,0
+NSC.US,D,20201214,000000,229.782,229.841,221.934,222.28,2067758.2793899,0
+NSC.US,D,20201215,000000,224.062,225.001,220.835,222.814,1248365.6805898,0
+NSC.US,D,20201216,000000,223.181,223.706,219.796,221.746,1115730.1807082,0
+NSC.US,D,20201217,000000,223.112,223.983,221.053,223.676,1131536.8188994,0
+NSC.US,D,20201218,000000,223.735,225.942,221.855,225.329,2230083.0153063,0
+NSC.US,D,20201221,000000,221.301,224.596,219.212,223.132,919589.22305358,0
+NSC.US,D,20201222,000000,222.776,225.447,222.548,223.488,834149.30110848,0
+NSC.US,D,20201223,000000,224.863,227.08,223.488,226.021,1247150.0185424,0
+NSC.US,D,20201224,000000,226.12,227.792,224.586,227.258,395097.23905309,0
+NSC.US,D,20201228,000000,229.039,231.216,228.04,229.514,809839.09173848,0
+NSC.US,D,20201229,000000,229.732,231.118,225.387,226.882,959015.88177162,0
+NSC.US,D,20201230,000000,227.208,229.742,226.892,228.801,686805.60413755,0
+NSC.US,D,20201231,000000,229.257,230.8,227.258,230.376,720190.33153317,0
+NSC.US,D,20210104,000000,231.058,232.533,224.151,226.338,1607223.458013,0
+NSC.US,D,20210105,000000,225.912,230.356,225.744,228.535,1411423.0474158,0
+NSC.US,D,20210106,000000,228.367,237.114,228.367,235.937,1237031.6277862,0
+NSC.US,D,20210107,000000,237.56,242.428,236.867,242.26,1393070.8957605,0
+NSC.US,D,20210108,000000,243.141,249.85,241.211,246.317,1612231.6218589,0
+NSC.US,D,20210111,000000,244.566,248.9,244.338,246.644,858312.98429655,0
+NSC.US,D,20210112,000000,246.129,250.009,244.388,248.653,1047160.9801927,0
+NSC.US,D,20210113,000000,250.009,250.315,245.19,246.753,1061906.5667217,0
+NSC.US,D,20210114,000000,247.059,248.277,244.219,244.784,711645.32881326,0
+NSC.US,D,20210115,000000,242.983,245.536,240.558,245.248,1098958.4907671,0
+NSC.US,D,20210119,000000,246.673,248.672,241.934,242.25,1070581.9272172,0
+NSC.US,D,20210120,000000,243.319,246.189,240.34,245.724,1110774.5641829,0
+NSC.US,D,20210121,000000,243.081,244.249,237.678,237.906,1183999.2551821,0
+NSC.US,D,20210122,000000,237.58,238.164,233.354,236.788,1243359.5377947,0
+NSC.US,D,20210125,000000,234.898,238.975,232.78,238.48,1341545.2165168,0
+NSC.US,D,20210126,000000,239.381,239.627,230.216,230.84,1232350.8741677,0
+NSC.US,D,20210127,000000,227.09,233.74,223.142,228.465,1762240.07429,0
+NSC.US,D,20210128,000000,231.83,237.648,227.258,234.432,1338229.6827037,0
+NSC.US,D,20210129,000000,232.157,234.977,228.921,229.425,1457388.8159493,0
+NSC.US,D,20210201,000000,230.989,233.77,230.682,232.621,957900.26173817,0
+NSC.US,D,20210202,000000,233.67,240.677,233.394,238.846,1317140.0177599,0
+NSC.US,D,20210203,000000,239.232,240.261,237.085,238.747,838754.2653226,0
+NSC.US,D,20210204,000000,239.835,241.983,237.312,239.054,1258890.3025537,0
+NSC.US,D,20210205,000000,240.786,242.923,239.113,239.143,998894.24534015,0
+NSC.US,D,20210208,000000,239.559,239.875,234.402,237.342,944412.77932302,0
+NSC.US,D,20210209,000000,237.609,240.528,235.254,239.301,842913.58783858,0
+NSC.US,D,20210210,000000,240.35,241.38,237.758,238.777,767717.36179836,0
+NSC.US,D,20210211,000000,239.083,242.805,238.41,242.32,1024458.5167224,0
+NSC.US,D,20210212,000000,241.766,249.188,241.558,248.089,1338538.9034738,0
+NSC.US,D,20210216,000000,249.534,251.543,247.515,249.603,1361079.6828814,0
+NSC.US,D,20210217,000000,245.248,248.069,243.903,246.327,994500.48093309,0
+NSC.US,D,20210218,000000,244.457,245.922,240.519,245.031,964079.62451397,0
+NSC.US,D,20210219,000000,246.189,252.067,245.813,251.206,1002671.5892577,0
+NSC.US,D,20210222,000000,250.681,255.135,249.415,253.344,1359448.6948977,0
+NSC.US,D,20210223,000000,253.888,255.233,249.128,251.067,983671.69082589,0
+NSC.US,D,20210224,000000,250.385,257.114,249.801,254.847,1000565.6543395,0
+NSC.US,D,20210225,000000,250.839,254.115,245.734,247.357,2701184.9007137,0
+NSC.US,D,20210226,000000,248.524,250.395,244.744,245.378,1427124.5909661,0
+NSC.US,D,20210301,000000,248.821,253.126,248.049,251.008,1290744.0839796,0
+NSC.US,D,20210302,000000,249.999,251.78,248.96,249.583,1755062.3124264,0
+NSC.US,D,20210303,000000,248.831,250.365,246.921,247.367,1105946.273857,0
+NSC.US,D,20210304,000000,246.793,247.901,234.571,238.232,1924552.6839017,0
+NSC.US,D,20210305,000000,240.687,250.385,236.709,249.207,1442991.8606808,0
+NSC.US,D,20210308,000000,250.513,257.846,249.048,252.354,1022537.507951,0
+NSC.US,D,20210309,000000,253.957,256.282,252.096,252.245,1295360.163973,0
+NSC.US,D,20210310,000000,253.7,255.62,251.335,252.423,1508669.948048,0
+NSC.US,D,20210311,000000,253.848,255.6,252.433,253.838,1036042.1692979,0
+NSC.US,D,20210312,000000,255.372,257.361,254.373,254.511,885389.00166612,0
+NSC.US,D,20210315,000000,254.451,254.649,249.028,253.373,1014776.6729358,0
+NSC.US,D,20210316,000000,253.848,253.967,247.445,249.593,1326563.167046,0
+NSC.US,D,20210317,000000,250.078,253.532,248.089,251.325,870655.54144188,0
+NSC.US,D,20210318,000000,251.325,257.44,250.82,256.094,1140852.8524939,0
+NSC.US,D,20210319,000000,255.916,256.708,251.74,253.561,2169934.5228874,0
+NSC.US,D,20210322,000000,260.726,262.804,252.7,253.71,2322577.4150172,0
+NSC.US,D,20210323,000000,251.78,256.807,251.473,253.373,1294615.4067587,0
+NSC.US,D,20210324,000000,254.224,260.043,254.224,257.312,894781.83519042,0
+NSC.US,D,20210325,000000,257.312,261.231,253.621,260.904,1233742.3676332,0
+NSC.US,D,20210326,000000,261.458,265.832,259.974,265.683,965556.00211258,0
+NSC.US,D,20210329,000000,265.258,266.634,261.458,263.824,848805.96140288,0
+NSC.US,D,20210330,000000,262.141,264.783,262.141,263.13,909722.45312015,0
+NSC.US,D,20210331,000000,262.834,264.644,261.092,261.409,1416514.0743437,0
+NSC.US,D,20210401,000000,263.19,264.654,261.715,263.992,939673.41523169,0
+NSC.US,D,20210405,000000,266.099,268.791,265.427,267.346,843896.82904559,0
+NSC.US,D,20210406,000000,267.87,268.841,263.794,264.031,968834.1464862,0
+NSC.US,D,20210407,000000,264.417,265.139,262.339,264.278,1003154.6203954,0
+NSC.US,D,20210408,000000,264.358,264.813,259.964,260.578,1367837.0661817,0
+NSC.US,D,20210409,000000,261.745,265.278,260.043,265.268,1019387.7003023,0
+NSC.US,D,20210412,000000,264.09,266.247,263.982,264.348,942561.49680376,0
+NSC.US,D,20210413,000000,263.091,263.834,260.478,263.17,773006.45170328,0
+NSC.US,D,20210414,000000,263.962,266.039,263.328,264.635,625003.89217636,0
+NSC.US,D,20210415,000000,264.892,267.178,264.446,264.922,816100.30707109,0
+NSC.US,D,20210416,000000,267.228,267.514,262.804,263.694,1524643.3229291,0
+NSC.US,D,20210419,000000,263.388,263.496,261.092,263.298,936661.03903632,0
+NSC.US,D,20210420,000000,265.05,270.998,263.694,266.069,1423090.5735988,0
+NSC.US,D,20210421,000000,265.585,275.214,265.456,273.027,1731672.6916891,0
+NSC.US,D,20210422,000000,271.324,275.995,270.503,271.166,1020807.4884789,0
+NSC.US,D,20210423,000000,272.225,275.619,271.216,274.52,859189.10981194,0
+NSC.US,D,20210426,000000,275.074,277.569,273.491,273.689,939163.09990842,0
+NSC.US,D,20210427,000000,275.184,275.975,273.235,274.382,1125534.2980673,0
+NSC.US,D,20210428,000000,274.214,279.815,274.214,276.559,1149680.8023237,0
+NSC.US,D,20210429,000000,279.597,279.597,272.571,273.263,1677120.4888944,0
+NSC.US,D,20210430,000000,272.937,273.64,269.583,271.848,1683471.6409869,0
+NSC.US,D,20210503,000000,274.055,277.291,273.897,275.56,835607.48925001,0
+NSC.US,D,20210504,000000,275.134,280.439,274.698,280.062,1350343.8611103,0
+NSC.US,D,20210505,000000,282.17,283.358,278.924,279.409,782972.25312519,0
+NSC.US,D,20210506,000000,280.369,281.111,278.291,280.329,1119195.2722795,0
+NSC.US,D,20210507,000000,281.21,283.545,279.192,283.1,965894.5281191,0
+NSC.US,D,20210510,000000,284.753,288.315,283.506,283.635,955963.08456054,0
+NSC.US,D,20210511,000000,281.636,283.239,278.41,280.033,1313030.2109881,0
+NSC.US,D,20210512,000000,279.35,280.399,274.718,275.184,1238151.2899212,0
+NSC.US,D,20210513,000000,276.252,281.171,275.886,280.369,789669.00490201,0
+NSC.US,D,20210514,000000,281.032,285.089,280.547,283.12,814702.75045312,0
+NSC.US,D,20210517,000000,282.576,283.437,277.895,279.132,1016999.8287995,0
+NSC.US,D,20210518,000000,279.845,280.102,273.61,273.739,1222560.9041641,0
+NSC.US,D,20210519,000000,270.592,273.263,267.831,272.987,860848.39250661,0
+NSC.US,D,20210520,000000,272.68,273.413,269.503,270.503,1544136.3577525,0
+NSC.US,D,20210521,000000,272.136,274.451,270.255,270.928,1207237.2971106,0
+NSC.US,D,20210524,000000,272.274,274.481,269.84,273.996,1326046.7885703,0
+NSC.US,D,20210525,000000,274.718,277.321,271.324,271.532,1485415.7377134,0
+NSC.US,D,20210526,000000,271.542,276.599,270.523,273.185,943036.44373828,0
+NSC.US,D,20210527,000000,275.47,275.55,272.096,272.868,1456419.7220978,0
+NSC.US,D,20210528,000000,273.333,275.214,272.571,274.402,932843.27410304,0
+NSC.US,D,20210601,000000,276.767,277.707,274.6,274.926,888723.73546173,0
+NSC.US,D,20210602,000000,275.431,275.57,272.284,272.67,982572.23919872,0
+NSC.US,D,20210603,000000,271.572,275.164,270.8,273.105,1198511.4103453,0
+NSC.US,D,20210604,000000,274.54,274.778,271.264,272.839,865278.53582781,0
+NSC.US,D,20210607,000000,273.531,273.531,268.444,268.464,949565.44829993,0
+NSC.US,D,20210608,000000,268.356,270.216,264.882,269.097,1069746.2227175,0
+NSC.US,D,20210609,000000,269.167,269.603,267.286,267.426,837743.73992999,0
+NSC.US,D,20210610,000000,269.087,269.771,263.259,263.872,1369535.7593667,0
+NSC.US,D,20210611,000000,265.327,265.981,263.852,265.209,1199848.3354398,0
+NSC.US,D,20210614,000000,265.031,266.693,264.437,265.238,1008502.3207731,0
+NSC.US,D,20210615,000000,265.763,268.217,264.664,266.901,1197091.6221687,0
+NSC.US,D,20210616,000000,266.96,267.069,264.348,265.119,1048547.4210314,0
+NSC.US,D,20210617,000000,265.04,265.397,258.261,260.746,1218008.4872704,0
+NSC.US,D,20210618,000000,257.44,258.677,255.273,255.392,1968656.0541368,0
+NSC.US,D,20210621,000000,256.926,260.498,256.926,258.637,1330339.5004382,0
+NSC.US,D,20210622,000000,259.222,260.726,257.747,257.975,1301164.6218282,0
+NSC.US,D,20210623,000000,258.727,259.469,256.718,257.114,1055158.2781498,0
+NSC.US,D,20210624,000000,257.915,259.499,256.698,258.816,1212430.3871031,0
+NSC.US,D,20210625,000000,259.874,261.646,259.123,259.696,1486495.9893581,0
+NSC.US,D,20210628,000000,260.488,260.528,256.916,257.421,986603.22498985,0
+NSC.US,D,20210629,000000,257.391,258.875,255.115,256.026,1697425.9861336,0
+NSC.US,D,20210630,000000,256.688,259.628,256.214,259.271,1313295.9791664,0
+NSC.US,D,20210701,000000,260.508,263.19,260.29,263.051,1220682.3374592,0
+NSC.US,D,20210702,000000,263.14,265.595,262.408,264.644,1467324.3016095,0
+NSC.US,D,20210706,000000,263.882,264.951,259.321,263.111,1839304.7617812,0
+NSC.US,D,20210707,000000,262.22,268.168,262.081,267.02,1386121.5126356,0
+NSC.US,D,20210708,000000,259.093,261.042,247.247,247.911,3826479.704263,0
+NSC.US,D,20210709,000000,258.193,259.39,253.977,257.539,1925393.4410284,0
+NSC.US,D,20210712,000000,255.145,256.886,253.759,255.738,1024411.0220289,0
+NSC.US,D,20210713,000000,255.025,256.6,254.62,255.243,918956.63415781,0
+NSC.US,D,20210714,000000,256.392,257.579,255.382,255.708,1109643.7862685,0
+NSC.US,D,20210715,000000,253.977,258.103,253.977,257.312,1341983.7845372,0
+NSC.US,D,20210716,000000,257.925,258.183,254.451,254.521,1765484.8713258,0
+NSC.US,D,20210719,000000,249.108,250.385,246.416,247.95,1374929.9439124,0
+NSC.US,D,20210720,000000,248.416,252.512,248.416,250.899,1018907.7007408,0
+NSC.US,D,20210721,000000,252.037,255.58,252.037,254.62,1378674.9510175,0
+NSC.US,D,20210722,000000,259.043,260.222,256.985,257.797,1333897.5603455,0
+NSC.US,D,20210723,000000,258.281,260.32,257.727,259.182,1064488.4590998,0
+NSC.US,D,20210726,000000,258.657,260.914,257.262,259.142,921194.94790243,0
+NSC.US,D,20210727,000000,257.104,260.726,255.946,256.846,1006227.6281143,0
+NSC.US,D,20210728,000000,256.628,257.5,247.831,250.989,1543615.9371753,0
+NSC.US,D,20210729,000000,251.641,254.353,249.979,250.117,1034979.0965848,0
+NSC.US,D,20210730,000000,249.86,251.918,249.188,251.859,1069416.7914395,0
+NSC.US,D,20210802,000000,253.096,255.333,249.494,250.236,849500.19234761,0
+NSC.US,D,20210803,000000,250.989,254.373,249.969,252.76,787477.17532544,0
+NSC.US,D,20210804,000000,251.216,252.116,246.832,247.733,1079053.1615835,0
+NSC.US,D,20210805,000000,248.9,250.454,246.911,248.594,1006793.5223342,0
+NSC.US,D,20210806,000000,248.623,251.374,248.178,250.088,1025639.8209063,0
+NSC.US,D,20210809,000000,249.424,250.613,248.812,249.751,878783.19717463,0
+NSC.US,D,20210810,000000,250.463,254.393,250.256,253.086,955582.11648753,0
+NSC.US,D,20210811,000000,253.809,260.082,253.284,259.568,1428246.2741519,0
+NSC.US,D,20210812,000000,258.727,263.012,258.618,262.784,1151257.2219361,0
+NSC.US,D,20210813,000000,262.834,263.734,260.904,262.695,1098333.9860745,0
+NSC.US,D,20210816,000000,262.487,263.962,260.646,263.496,1109951.9965133,0
+NSC.US,D,20210817,000000,262.675,262.675,257.48,260.558,933939.69415402,0
+NSC.US,D,20210818,000000,259.806,263.664,259.103,259.152,883403.31926964,0
+NSC.US,D,20210819,000000,256.866,260.488,254.423,256.134,1153702.6933863,0
+NSC.US,D,20210820,000000,256.58,257.707,255.441,256.204,741133.47029499,0
+NSC.US,D,20210823,000000,256.906,260.429,256.46,257.519,760843.76807783,0
+NSC.US,D,20210824,000000,257.549,258.123,253.007,253.432,1584421.9630542,0
+NSC.US,D,20210825,000000,253.403,255.986,252.631,255.125,1287098.108363,0
+NSC.US,D,20210826,000000,255.283,257.173,251.394,253.561,1091969.6971518,0
+NSC.US,D,20210827,000000,254.165,255.946,253.64,254.779,790298.56222161,0
+NSC.US,D,20210830,000000,254.877,254.927,251.711,252.255,1050571.5033928,0
+NSC.US,D,20210831,000000,252.79,252.958,246.218,247.673,1978462.1925467,0
+NSC.US,D,20210901,000000,247.515,249.058,244.754,246.416,1540306.4665145,0
+NSC.US,D,20210902,000000,246.813,248.93,246.595,247.812,1082709.242454,0
+NSC.US,D,20210903,000000,246.832,247.772,243.645,244.615,1348890.7255957,0
+NSC.US,D,20210907,000000,244.467,245.476,241.607,242.418,1315283.6826137,0
+NSC.US,D,20210908,000000,242.636,244.853,241.172,243.853,1101113.9414295,0
+NSC.US,D,20210909,000000,243.437,244.031,240.974,241.894,946517.70371582,0
+NSC.US,D,20210910,000000,242.973,243.843,241.172,241.428,1261074.0479272,0
+NSC.US,D,20210913,000000,243.567,243.833,238.034,239.865,1313452.6106023,0
+NSC.US,D,20210914,000000,240.311,240.311,236.362,239.123,1736738.4554822,0
+NSC.US,D,20210915,000000,239.479,243.437,239.459,242.864,1889796.6735484,0
+NSC.US,D,20210916,000000,243.487,244.813,241.894,242.27,1118159.4837521,0
+NSC.US,D,20210917,000000,241.192,243.101,239.479,240.35,2350974.1890749,0
+NSC.US,D,20210920,000000,237.431,238.004,234.036,235.967,1342154.5633285,0
+NSC.US,D,20210921,000000,238.599,238.599,233.107,233.7,1237482.3221113,0
+NSC.US,D,20210922,000000,234.64,237.263,233.611,233.978,1094071.5899684,0
+NSC.US,D,20210923,000000,235.323,237.748,235.096,236.56,1362997.6600766,0
+NSC.US,D,20210924,000000,236.669,240.994,236.243,239.401,1205981.2140476,0
+NSC.US,D,20210927,000000,239.43,243.369,239.42,239.945,1278606.663489,0
+NSC.US,D,20210928,000000,239.549,240.806,237.57,239.549,1406677.620172,0
+NSC.US,D,20210929,000000,239.608,240.974,238.203,238.589,1421323.1646871,0
+NSC.US,D,20210930,000000,239.935,240.301,233.641,233.71,1238802.068274,0
+NSC.US,D,20211001,000000,235.105,239.242,233.562,237.916,1058213.0964117,0
+NSC.US,D,20211004,000000,240.291,243.269,239.825,242.151,1658720.8425459,0
+NSC.US,D,20211005,000000,243.071,251.147,242.062,249.226,1716266.2215533,0
+NSC.US,D,20211006,000000,246.911,257.282,246.773,256.46,2031483.4493715,0
+NSC.US,D,20211007,000000,258.647,259.726,253.274,253.65,1011821.8966878,0
+NSC.US,D,20211008,000000,254.679,259.113,254.263,258.757,1122824.0689643,0
+NSC.US,D,20211011,000000,258.677,261.765,257.965,258.321,1388158.7318271,0
+NSC.US,D,20211012,000000,257.569,258.469,254.689,255.035,1117539.0211609,0
+NSC.US,D,20211013,000000,255.065,257.895,252.908,256.184,950986.24700194,0
+NSC.US,D,20211014,000000,258.411,263.912,257.381,263.596,1360126.7574361,0
+NSC.US,D,20211015,000000,265.307,270.76,264.417,269.207,1162473.0432688,0
+NSC.US,D,20211018,000000,267.85,270.077,266.812,269.365,760083.8529826,0
+NSC.US,D,20211019,000000,271.384,271.384,267.95,268.623,960866.15376548,0
+NSC.US,D,20211020,000000,268.642,273.541,267.89,272.799,865101.6938841,0
+NSC.US,D,20211021,000000,275.47,280.062,275.441,276.262,1384288.4195734,0
+NSC.US,D,20211022,000000,276.262,282.18,275.916,279.914,1136682.4141986,0
+NSC.US,D,20211025,000000,280.221,283.803,279.33,280.675,1279614.1573054,0
+NSC.US,D,20211026,000000,282.012,283.298,279.736,280.111,1273722.7942664,0
+NSC.US,D,20211027,000000,283.457,286.831,280.409,280.419,1556431.4202044,0
+NSC.US,D,20211028,000000,283.417,286.801,283.338,286.396,1398343.8172592,0
+NSC.US,D,20211029,000000,284.663,289.206,284.149,286.276,1007574.6584626,0
+NSC.US,D,20211101,000000,286.594,287.494,279.429,282.022,915228.80598447,0
+NSC.US,D,20211102,000000,281.2,282.308,278.716,279.409,1503189.8688439,0
+NSC.US,D,20211103,000000,279.062,281.289,276.421,280.963,682193.56624567,0
+NSC.US,D,20211104,000000,281.656,281.942,278.073,279.024,711875.72860278,0
+NSC.US,D,20211105,000000,281.378,283.08,278.232,278.39,1294624.5014872,0
+NSC.US,D,20211108,000000,280.121,280.121,277.252,279.112,595466.23495039,0
+NSC.US,D,20211109,000000,278.766,280.092,276.589,279.072,1061354.8198573,0
+NSC.US,D,20211110,000000,279.072,280.191,275.55,276.243,708689.54203988,0
+NSC.US,D,20211111,000000,274.6,274.6,269.167,270.552,1402998.2972175,0
+NSC.US,D,20211112,000000,270.642,272.601,269.295,270.236,1323984.3062441,0
+NSC.US,D,20211115,000000,272.116,272.531,269.207,270.057,955126.36953546,0
+NSC.US,D,20211116,000000,269.661,272.839,268.573,268.652,911572.72511401,0
+NSC.US,D,20211117,000000,268.652,271.552,267.316,269.265,1136788.5193648,0
+NSC.US,D,20211118,000000,269.801,272.423,268.444,270.463,835148.71072177,0
+NSC.US,D,20211119,000000,270.72,270.72,267.296,268.405,976779.90764829,0
+NSC.US,D,20211122,000000,269.019,274.204,268.662,271.68,819591.67230255,0
+NSC.US,D,20211123,000000,271.304,274.422,269.345,274.303,1564840.0019963,0
+NSC.US,D,20211124,000000,272.314,274.53,271.65,272.383,826484.46600554,0
+NSC.US,D,20211126,000000,265.981,266.564,261.675,264.417,992771.47198633,0
+NSC.US,D,20211129,000000,267.138,267.604,263.368,263.526,1151928.2107968,0
+NSC.US,D,20211130,000000,261.122,263.992,259.469,260.122,1754337.7657199,0
+NSC.US,D,20211201,000000,263.684,272.363,262.497,263.842,2057900.604185,0
+NSC.US,D,20211202,000000,265.427,276.569,264.248,273.413,2098045.7464572,0
+NSC.US,D,20211203,000000,275.382,281.032,272.739,275.777,2180583.4394747,0
+NSC.US,D,20211206,000000,278.558,284.209,277.193,281.656,1501338.5863247,0
+NSC.US,D,20211207,000000,283.684,286.06,281.25,281.883,1334634.2333567,0
+NSC.US,D,20211208,000000,281.942,283.397,279.092,280.933,928102.89948631,0
+NSC.US,D,20211209,000000,280.141,283.684,278.073,281.378,923341.30383633,0
+NSC.US,D,20211210,000000,283.15,284.693,281.458,283.911,988393.87598554,0
+NSC.US,D,20211213,000000,282.596,285.376,278.44,278.964,1738348.2224326,0
+NSC.US,D,20211214,000000,278.974,281.418,276.519,278.232,1171183.772153,0
+NSC.US,D,20211215,000000,279.617,282.279,277.489,282.19,1068196.0767653,0
+NSC.US,D,20211216,000000,283.387,286.218,282.13,284.773,1376313.3531749,0
+NSC.US,D,20211217,000000,284.595,284.595,278.716,279.26,2567589.4017092,0
+NSC.US,D,20211220,000000,276.262,276.509,272.116,275.985,1240026.8250499,0
+NSC.US,D,20211221,000000,278.488,280.577,276.885,279.637,970882.48145702,0
+NSC.US,D,20211222,000000,278.894,281.359,277.885,279.755,809781.49179111,0
+NSC.US,D,20211223,000000,279.567,283.813,279.458,281.952,1380988.0436411,0
+NSC.US,D,20211227,000000,283.011,286.326,282.21,285.871,970380.25033689,0
+NSC.US,D,20211228,000000,285.515,289.266,285.515,287.593,954298.74923891,0
+NSC.US,D,20211229,000000,287.633,290.888,287.059,290.008,622538.21021839,0
+NSC.US,D,20211230,000000,290.394,291.116,288.059,289.018,703425.71526978,0
+NSC.US,D,20211231,000000,288.691,293.382,287.623,291.927,779732.50871648,0
+NSC.US,D,20220103,000000,292.709,293.194,283.753,286.682,783846.3575898,0
+NSC.US,D,20220104,000000,284.703,291.799,284.585,289.008,1044787.2560455,0
+NSC.US,D,20220105,000000,290.235,292.759,288.275,288.998,1249074.0588899,0
+NSC.US,D,20220106,000000,290.898,292.462,287.929,290.888,831483.53512277,0
+NSC.US,D,20220107,000000,290.433,292.956,287.365,291.057,915319.75326981,0
+NSC.US,D,20220110,000000,291.106,291.215,281.398,282.388,1508514.3271376,0
+NSC.US,D,20220111,000000,283.18,283.783,275.658,280.854,1254780.495782,0
+NSC.US,D,20220112,000000,281.586,284.061,281.556,282.586,1002141.0634266,0
+NSC.US,D,20220113,000000,283.09,285.881,282.596,284.437,990435.13727861,0
+NSC.US,D,20220114,000000,282.458,284.673,280.873,282.684,1140089.9058225,0
+NSC.US,D,20220118,000000,280.329,281.794,268.464,270.453,2140826.3389533,0
+NSC.US,D,20220119,000000,271.997,274.936,269.919,272.66,1510175.6308831,0
+NSC.US,D,20220120,000000,272.472,279.765,272.472,273.788,1034702.2126273,0
+NSC.US,D,20220121,000000,273.937,275.55,266.832,271.057,2061090.8328495,0
+NSC.US,D,20220124,000000,265.397,271.304,262.487,270.948,1553898.0330451,0
+NSC.US,D,20220125,000000,266.139,271.374,261.537,269.473,1466937.2703841,0
+NSC.US,D,20220126,000000,273.581,274.56,260.963,263.814,2008496.0177404,0
+NSC.US,D,20220127,000000,267.436,269.265,262.161,264.516,1336575.4526359,0
+NSC.US,D,20220128,000000,265.031,267.208,258.816,266.713,1074464.3657756,0
+NSC.US,D,20220131,000000,265.693,267.376,263.536,266.713,1075620.4068248,0
+NSC.US,D,20220201,000000,267.416,271.612,266.109,269.078,1070751.6954831,0
+NSC.US,D,20220202,000000,269.147,274.867,268.87,274.64,1375946.5324574,0
+NSC.US,D,20220203,000000,272.819,276.441,271.314,271.67,975915.90843761,0
+NSC.US,D,20220204,000000,269.661,271.79,265.644,266.347,1149318.0237077,0
+NSC.US,D,20220207,000000,267.702,267.702,258.697,260.062,1479430.3958129,0
+NSC.US,D,20220208,000000,261.309,266.129,260.766,265.951,1057629.0127348,0
+NSC.US,D,20220209,000000,268.494,270.908,267.455,269.84,780546.99218293,0
+NSC.US,D,20220210,000000,266.663,272.641,265.575,268.227,2194367.0058299,0
+NSC.US,D,20220211,000000,267.534,269.979,260.736,263.19,1055015.7940695,0
+NSC.US,D,20220214,000000,264.05,269.058,262.586,268.168,1306866.0060932,0
+NSC.US,D,20220215,000000,270.582,273.689,269.315,270.988,1059567.2004378,0
+NSC.US,D,20220216,000000,270.374,273.442,267.97,272.591,1199525.9778396,0
+NSC.US,D,20220217,000000,270.414,271.878,268.454,269.117,922295.41005498,0
+NSC.US,D,20220218,000000,269.315,272.136,265.891,266.149,1159219.1515045,0
+NSC.US,D,20220222,000000,266.732,267.93,254.056,254.461,3410994.1048886,0
+NSC.US,D,20220223,000000,255.283,255.877,246.683,249.84,2859842.4399803,0
+NSC.US,D,20220224,000000,247.357,250.642,244.131,250.217,1857615.4818953,0
+NSC.US,D,20220225,000000,251.79,258.469,251.453,256.51,1351254.344489,0
+NSC.US,D,20220228,000000,252.631,254.967,249.84,252.66,2776333.6320604,0
+NSC.US,D,20220301,000000,252.838,255.431,249.92,251.225,1876713.4012902,0
+NSC.US,D,20220302,000000,253.611,267,252.602,265.169,2335134.2035458,0
+NSC.US,D,20220303,000000,266.297,272.987,266.297,267.91,1515127.2053069,0
+NSC.US,D,20220304,000000,265.475,280.449,265.031,280.29,2214884.7134015,0
+NSC.US,D,20220307,000000,280.151,286.455,273.818,274.125,1987872.2050026,0
+NSC.US,D,20220308,000000,275.204,276.549,261.112,261.675,1936634.5254958,0
+NSC.US,D,20220309,000000,266.426,267.455,257.777,259.816,1560151.1641746,0
+NSC.US,D,20220310,000000,257.074,266.901,256.114,265.793,1999672.1100122,0
+NSC.US,D,20220311,000000,266.386,269.661,263.071,263.318,850711.81229335,0
+NSC.US,D,20220314,000000,265.505,265.991,259.954,262.081,958913.81870696,0
+NSC.US,D,20220315,000000,264.734,265.585,259.261,264.021,917046.74116577,0
+NSC.US,D,20220316,000000,266.337,269.82,264.595,269.207,1373827.4607091,0
+NSC.US,D,20220317,000000,268.405,270.295,265.238,270.255,1122578.5112939,0
+NSC.US,D,20220318,000000,261.636,271.028,261.636,270.691,2498276.4545048,0
+NSC.US,D,20220321,000000,271.552,276.777,270.8,273.966,1055097.6466263,0
+NSC.US,D,20220322,000000,275.658,275.787,270.592,274.748,1042276.1004449,0
+NSC.US,D,20220323,000000,274.105,276.639,272.007,273.056,1167321.5441025,0
+NSC.US,D,20220324,000000,273.422,278.034,273.422,275.342,938671.98456761,0
+NSC.US,D,20220325,000000,276.124,279.221,274.818,279.092,926204.1222736,0
+NSC.US,D,20220328,000000,279.389,280.587,276.331,280.339,770605.44337043,0
+NSC.US,D,20220329,000000,281.259,282.022,275.084,281.359,1041479.8064355,0
+NSC.US,D,20220330,000000,284.595,285.208,281.032,284.803,1678568.571782,0
+NSC.US,D,20220331,000000,283.655,287.158,280.923,280.923,1386452.9649644,0
+NSC.US,D,20220401,000000,280.903,281.269,260.548,261.834,2423841.1540852,0
+NSC.US,D,20220404,000000,261.181,263.091,257.846,262.883,1505092.6881582,0
+NSC.US,D,20220405,000000,262.141,268.642,257.905,258.301,1844178.5257498,0
+NSC.US,D,20220406,000000,257.302,257.668,250.226,253.066,2084524.9167042,0
+NSC.US,D,20220407,000000,252.67,256.342,248.762,254.769,1420704.7231468,0
+NSC.US,D,20220408,000000,251.948,256.916,250.276,254.263,1168352.2800029,0
+NSC.US,D,20220411,000000,254.205,255.956,250.791,251.958,1219084.6968134,0
+NSC.US,D,20220412,000000,252.502,257.589,252.314,254.827,1313484.9474148,0
+NSC.US,D,20220413,000000,254.827,258.103,254.827,257.005,951465.23603804,0
+NSC.US,D,20220414,000000,257.885,260.756,257.341,259.103,2162069.6037567,0
+NSC.US,D,20220418,000000,258.044,261.201,256.648,258.559,1786029.8630829,0
+NSC.US,D,20220419,000000,260.646,261.725,259.231,260.874,1415928.9801414,0
+NSC.US,D,20220420,000000,261.785,266.119,261.785,263.872,1241661.8551352,0
+NSC.US,D,20220421,000000,266.228,272.482,264.654,265.763,1595598.3738965,0
+NSC.US,D,20220422,000000,264.002,264.516,254.571,254.699,1425432.9714589,0
+NSC.US,D,20220425,000000,253.7,256.302,249.376,255.827,1183565.7397887,0
+NSC.US,D,20220426,000000,254.62,256.252,250.811,250.811,1677860.1934819,0
+NSC.US,D,20220427,000000,250.949,260.024,249.197,258.579,2376548.5657111,0
+NSC.US,D,20220428,000000,258.895,265.001,258.073,261.844,1492840.0677729,0
+NSC.US,D,20220429,000000,259.964,261.883,253.146,253.997,1615378.3979314,0
+NSC.US,D,20220502,000000,254.263,256.718,248.049,252.75,1418449.2304705,0
+NSC.US,D,20220503,000000,252.047,255.145,250.879,252.225,1673810.0077082,0
+NSC.US,D,20220504,000000,254.571,261.329,253.522,260.686,1808297.8006345,0
+NSC.US,D,20220505,000000,258.281,259.796,252.106,254.195,1172003.3082465,0
+NSC.US,D,20220506,000000,253.67,253.819,247.237,253.076,1136306.4987525,0
+NSC.US,D,20220509,000000,250.454,251.74,245.927,246.901,1333468.0870537,0
+NSC.US,D,20220510,000000,249.395,251.523,239.707,243.191,1468622.826739,0
+NSC.US,D,20220511,000000,243.507,248.92,242.76,243.972,885675.99087762,0
+NSC.US,D,20220512,000000,243.279,245.951,237.876,243.497,1366311.1728388,0
+NSC.US,D,20220513,000000,245.398,250.419,244.249,246.723,1128181.8745959,0
+NSC.US,D,20220516,000000,245.793,247.757,243.883,244.526,752955.60686312,0
+NSC.US,D,20220517,000000,247.327,250.152,245.644,249.078,1202132.122827,0
+NSC.US,D,20220518,000000,248.069,248.217,234.705,235.096,1717982.09367,0
+NSC.US,D,20220519,000000,226.486,231.335,222.819,225.655,1716216.7058091,0
+NSC.US,D,20220520,000000,226.248,227.179,220.222,226.476,1534557.5875559,0
+NSC.US,D,20220523,000000,228.455,231.147,227.377,230.366,1172480.2762317,0
+NSC.US,D,20220524,000000,228.673,230.246,224.839,229.89,1103396.7182914,0
+NSC.US,D,20220525,000000,230.346,232.167,228.41,230.188,1159237.3409617,0
+NSC.US,D,20220526,000000,232.265,236.936,232.077,234.234,959955.67038674,0
+NSC.US,D,20220527,000000,235.877,239.42,235.105,238.52,1089168.5207635,0
+NSC.US,D,20220531,000000,238.569,239.617,235.581,237.164,2491147.1978599,0
+NSC.US,D,20220601,000000,239.321,241.528,237.362,239.42,1176592.1040542,0
+NSC.US,D,20220602,000000,241.578,244.546,238.054,244.239,1015228.3777862,0
+NSC.US,D,20220603,000000,242.765,245.04,240.682,242.112,811408.43767321,0
+NSC.US,D,20220606,000000,243.081,243.437,239.994,242.132,729278.99691429,0
+NSC.US,D,20220607,000000,237.065,247.445,235.927,246.803,1099570.869155,0
+NSC.US,D,20220608,000000,244.497,245.526,239.42,240.281,949763.51127689,0
+NSC.US,D,20220609,000000,239.222,241.087,234.715,234.977,855070.20831166,0
+NSC.US,D,20220610,000000,230.128,231.622,225.675,226.971,1357323.559997,0
+NSC.US,D,20220613,000000,222.33,224.685,219.41,220.747,1440746.4732584,0
+NSC.US,D,20220614,000000,222.974,226.248,219.134,220.489,1228037.951792,0
+NSC.US,D,20220615,000000,222.666,226.536,218.55,222.162,1146128.8055687,0
+NSC.US,D,20220616,000000,217.223,222.27,217.025,220.469,1599277.696851,0
+NSC.US,D,20220617,000000,217.777,221.003,217.758,219.164,2215835.6177959,0
+NSC.US,D,20220621,000000,222.894,224.455,220.855,221.865,1068289.0451014,0
+NSC.US,D,20220622,000000,218.926,223.799,218.926,221.805,1130439.3883231,0
+NSC.US,D,20220623,000000,222.498,223.557,217.787,219.38,1117677.4631398,0
+NSC.US,D,20220624,000000,220.182,228.673,220.182,228.03,1502270.2907366,0
+NSC.US,D,20220627,000000,228.297,228.633,224.269,225.358,983212.91229764,0
+NSC.US,D,20220628,000000,228.743,231.444,223.646,224.032,954941.44338861,0
+NSC.US,D,20220629,000000,224.823,226.07,220.89,224.765,759566.46398158,0
+NSC.US,D,20220630,000000,222.261,225.764,220.875,224.923,1102811.6240892,0
+NSC.US,D,20220701,000000,224.735,227.862,222.3,226.17,705505.37652778,0
+NSC.US,D,20220705,000000,223.31,224.803,219.164,221.845,942295.72862551,0
+NSC.US,D,20220706,000000,221.558,224.913,221.163,223.388,1086864.5228684,0
+NSC.US,D,20220707,000000,223.775,226.779,222.696,226.368,775354.9127157,0
+NSC.US,D,20220708,000000,225.972,226.774,220.054,223.844,909325.31664085,0
+NSC.US,D,20220711,000000,222.38,225.136,221.964,223.22,993450.54505016,0
+NSC.US,D,20220712,000000,219.174,221.667,217.401,220.044,1377558.3204586,0
+NSC.US,D,20220713,000000,217.065,221.276,215.615,219.164,1130491.9356435,0
+NSC.US,D,20220714,000000,215.284,219.708,214.74,219.39,951205.53101213,0
+NSC.US,D,20220715,000000,226.566,227.901,223.102,225.516,3251722.1661833,0
+NSC.US,D,20220718,000000,227.06,229.816,226.09,226.674,965097.22358434,0
+NSC.US,D,20220719,000000,228.921,234.046,227.852,233.73,1060425.1364961,0
+NSC.US,D,20220720,000000,233.74,236.015,231.652,235.393,1372701.7354217,0
+NSC.US,D,20220721,000000,235.056,240.835,235.056,239.589,1470440.7619202,0
+NSC.US,D,20220722,000000,239.787,242.695,238.806,240.568,1075626.4699771,0
+NSC.US,D,20220725,000000,240.013,244.457,239.242,244.328,1013192.1691202,0
+NSC.US,D,20220726,000000,242.953,245.14,241.621,242.062,1108846.4817337,0
+NSC.US,D,20220727,000000,238.955,242.022,233.66,240.706,2045815.7310148,0
+NSC.US,D,20220728,000000,243.141,243.404,238.41,242.28,1270293.071084,0
+NSC.US,D,20220729,000000,242.755,249.474,242.339,248.554,1294325.385971,0
+NSC.US,D,20220801,000000,246.436,251.79,245.388,250.375,1162930.8112715,0
+NSC.US,D,20220802,000000,249.929,249.932,245.21,245.436,1461915.9697083,0
+NSC.US,D,20220803,000000,246.545,248.747,246.426,247.693,766647.21540759,0
+NSC.US,D,20220804,000000,248.01,250.463,247.139,248.316,1483241.0870684,0
+NSC.US,D,20220805,000000,246.815,250.156,246.407,249.639,631065.70126822,0
+NSC.US,D,20220808,000000,251.36,252.762,248.237,248.366,1227619.5413668,0
+NSC.US,D,20220809,000000,248.625,250.206,247.7,247.968,705796.82189438,0
+NSC.US,D,20220810,000000,252.324,257.327,251.24,256.153,1359780.6031049,0
+NSC.US,D,20220811,000000,257.645,262.657,257.645,258.778,1146848.1914403,0
+NSC.US,D,20220812,000000,259.664,260.509,258.745,260.4,868299.80458105,0
+NSC.US,D,20220815,000000,259.236,259.922,255.328,255.646,1133196.086694,0
+NSC.US,D,20220816,000000,254.423,257.615,254.204,256.193,1464542.9353648,0
+NSC.US,D,20220817,000000,253.647,256.889,252.235,256.382,955133.50550668,0
+NSC.US,D,20220818,000000,257.008,257.814,255.308,257.177,733595.75301428,0
+NSC.US,D,20220819,000000,255.984,256.471,253.707,254.343,826577.27513889,0
+NSC.US,D,20220822,000000,251.469,255.919,250.037,255.497,1303820.7494304,0
+NSC.US,D,20220823,000000,255.328,257.774,254.572,256.879,990990.76817526,0
+NSC.US,D,20220824,000000,256.829,259.609,256.451,258.391,1192411.8522171,0
+NSC.US,D,20220825,000000,260.131,261.931,259.236,261.543,730412.23945262,0
+NSC.US,D,20220826,000000,261.434,262.766,251.489,251.598,821021.71214832,0
+NSC.US,D,20220829,000000,250.594,253.577,249.182,250.464,911944.91075406,0
+NSC.US,D,20220830,000000,250.425,250.494,240.798,243.423,1868976.8602293,0
+NSC.US,D,20220831,000000,244.637,244.637,241.405,241.792,1439571.5595625,0
+NSC.US,D,20220901,000000,239.953,240.828,237.879,239.803,2049903.1958776,0
+NSC.US,D,20220902,000000,242.568,242.737,236.487,237.944,1892114.1460959,0
+NSC.US,D,20220906,000000,235.706,241.236,235.229,238.59,1386961.1321906,0
+NSC.US,D,20220907,000000,237.397,242.717,237.397,241.882,1206283.1628877,0
+NSC.US,D,20220908,000000,241.196,244.706,240.51,244.577,860832.72570901,0
+NSC.US,D,20220909,000000,245.82,249.38,245.82,248.475,1589990.0615214,0
+NSC.US,D,20220912,000000,250.196,250.793,247.372,249.201,1145160.9091419,0
+NSC.US,D,20220913,000000,244.856,246.884,240.967,241.962,1118118.1379078,0
+NSC.US,D,20220914,000000,240.957,241.32,231.818,236.73,2019795.5638299,0
+NSC.US,D,20220915,000000,242.528,243.175,235.825,237.546,1385811.8093854,0
+NSC.US,D,20220916,000000,232.235,234.722,227.502,232.693,2859492.0118806,0
+NSC.US,D,20220919,000000,231.728,235.885,231.112,234.791,927102.29654953,0
+NSC.US,D,20220920,000000,231.42,232.782,226.189,228.327,1784673.0772194,0
+NSC.US,D,20220921,000000,230.177,233.2,226.507,226.636,951121.43377231,0
+NSC.US,D,20220922,000000,225.871,226.189,222.37,223.474,910869.99729942,0
+NSC.US,D,20220923,000000,220.421,220.913,214.842,216.453,1417971.7317615,0
+NSC.US,D,20220926,000000,215.18,216.303,211.515,213.579,1529404.7617371,0
+NSC.US,D,20220927,000000,213.817,215.747,210.496,212.664,1273913.2182035,0
+NSC.US,D,20220928,000000,211.43,217.106,211.102,215.528,1221872.9273412,0
+NSC.US,D,20220929,000000,213.221,214.961,211.366,213.37,995788.16021653,0
+NSC.US,D,20220930,000000,212.823,213.529,208.437,208.497,1253218.3689892,0
+NSC.US,D,20221003,000000,210.247,217.238,209.978,215.607,895034.88309569,0
+NSC.US,D,20221004,000000,218.123,222.231,218.123,221.942,933672.44108897,0
+NSC.US,D,20221005,000000,219.506,221.634,218.044,219.804,1018672.0520789,0
+NSC.US,D,20221006,000000,218.889,220.59,216.97,217.726,789824.08366948,0
+NSC.US,D,20221007,000000,214.742,215.866,211.793,213.39,992545.32028086,0
+NSC.US,D,20221010,000000,215.438,215.806,210.933,211.072,983074.21660516,0
+NSC.US,D,20221011,000000,209.591,214.106,208.969,211.619,1317780.5468962,0
+NSC.US,D,20221012,000000,211.182,214.668,210.108,210.157,889549.70732853,0
+NSC.US,D,20221013,000000,204.409,216.423,203.136,214.424,1123969.3272367,0
+NSC.US,D,20221014,000000,216.313,217.437,212.017,212.316,983962.10115189,0
+NSC.US,D,20221017,000000,215.498,218.094,215.369,217.895,1379614.7171301,0
+NSC.US,D,20221018,000000,221.982,223.384,218.171,221.117,1816693.2306803,0
+NSC.US,D,20221019,000000,219.784,220.401,216.313,216.423,1410452.3652378,0
+NSC.US,D,20221020,000000,212.425,215.931,202.53,203.743,3416461.0830652,0
+NSC.US,D,20221021,000000,204.658,209.601,203.514,206.896,5207592.6907983,0
+NSC.US,D,20221024,000000,209.292,213.4,208.795,212.057,1603163.5331485,0
+NSC.US,D,20221025,000000,212.564,216.383,211.848,214.583,2541640.4050011,0
+NSC.US,D,20221026,000000,218.576,225.473,217.019,220.898,2130625.2747478,0
+NSC.US,D,20221027,000000,222.668,225.539,221.962,222.36,1542934.1916083,0
+NSC.US,D,20221028,000000,223.285,228.476,222.648,227.879,1483483.1316527,0
+NSC.US,D,20221031,000000,226.239,229.858,226.229,226.815,1793219.0916731,0
+NSC.US,D,20221101,000000,228.934,230.221,226.527,228.725,1321707.1484307,0
+NSC.US,D,20221102,000000,227.581,233.414,224.11,224.16,1213265.5754499,0
+NSC.US,D,20221103,000000,221.65,229.51,221.02,227.21,1538792,0
+NSC.US,D,20221104,000000,229.84,233.98,229.3,233.8,1661073,0
+NSC.US,D,20221107,000000,234.98,236.58,233.24,235.63,1216017,0
+NSC.US,D,20221108,000000,236.82,237.78,232.37,236.32,1280786,0
+NSC.US,D,20221109,000000,235.09,235.81,230.02,230.54,1014436,0
+NSC.US,D,20221110,000000,238.92,243.35,237.88,242.98,1034388,0
+NSC.US,D,20221111,000000,246.35,252.71,244.57,250.91,1641146,0
+NSC.US,D,20221114,000000,248.75,256.19,248.75,251.68,1546609,0
+NSC.US,D,20221115,000000,254.73,254.94,245.56,248.14,1937160,0
+NSC.US,D,20221116,000000,248.4,251.93,248.11,249.72,1406766,0
+NSC.US,D,20221117,000000,245.48,247.04,241.94,245.56,1079763,0
+NSC.US,D,20221118,000000,247.74,248.2238,245.335,246.76,889255,0
+NSC.US,D,20221121,000000,246.07,249.32,242.65,249.26,1113517,0
+NSC.US,D,20221122,000000,250.88,253.9099,248.58,251.1,1088191,0
+NSC.US,D,20221123,000000,249.67,253.08,249.04,251.11,896381,0
+NSC.US,D,20221125,000000,252.03,254.49,251.72,252.32,347481,0
+NSC.US,D,20221128,000000,249.99,252.35,247.37,248.55,948796,0
+NSC.US,D,20221129,000000,250.68,253.51,249.37,253.36,855203,0
+NSC.US,D,20221130,000000,252.88,257.35,249.17,256.5,1577898,0
+NSC.US,D,20221201,000000,258.35,258.975,253.91,256.36,1314399,0
+NSC.US,D,20221202,000000,252.84,255.55,250.38,254.07,1127603,0
+NSC.US,D,20221205,000000,251.29,251.695,247.18,247.31,1181052,0
+NSC.US,D,20221206,000000,247.33,248.13,236.93,242.55,1756490,0
+NSC.US,D,20221207,000000,242.47,244.55,240.28,241.55,1445129,0
+NSC.US,D,20221208,000000,242.77,246.51,242.51,245.67,897754,0
+NSC.US,D,20221209,000000,245.03,246.245,243.95,244.05,697619,0
+NSC.US,D,20221212,000000,245.16,253.39,244.02,253.05,1402547,0
+NSC.US,D,20221213,000000,259.37,261.06,255.19,257.93,1929546,0
+NSC.US,D,20221214,000000,257.51,261.71,256.35,258.42,1482075,0
+NSC.US,D,20221215,000000,254.63,256.19,250.74,252.29,1316030,0
+NSC.US,D,20221216,000000,248.28,251.06,246.13,250.6,2077465,0
+NSC.US,D,20221219,000000,250.83,252.22,245.37,247,1036294,0
+NSC.US,D,20221220,000000,246.1,246.48,240.67,242.92,1369427,0
+NSC.US,D,20221221,000000,245.18,246.72,243.01,246.7,1144562,0
+NSC.US,D,20221222,000000,244.71,245.56,242.72,245.45,927578,0
+NSC.US,D,20221223,000000,244.9,248.5,244.9,247.5,545336,0
+NSC.US,D,20221227,000000,248.1,250.07,247.001,249.52,750027,0
+NSC.US,D,20221228,000000,249.73,250.41,245.45,245.79,560491,0
+NSC.US,D,20221229,000000,247.24,249.48,246.16,248.21,520034,0
+NSC.US,D,20221230,000000,246.67,247.69,243.94,246.42,637686,0
+NSC.US,D,20230103,000000,247.11,248.3,244.7,247.7,941607,0
+NSC.US,D,20230104,000000,246.52,251.5,246.23,250.9,988259,0
+NSC.US,D,20230105,000000,249.36,250.95,246.79,247.48,982643,0
+NSC.US,D,20230106,000000,250.43,256.6,248.55,255.79,897057,0
+NSC.US,D,20230109,000000,256.49,257.5,253.03,254.23,1098794,0
+NSC.US,D,20230110,000000,254.11,254.86,251.13,254.65,618311,0
+NSC.US,D,20230111,000000,256.28,256.38,252.67,256.14,800159,0
+NSC.US,D,20230112,000000,257.59,257.59,254.08,254.17,1127089,0
+NSC.US,D,20230113,000000,251.72,255.835,251.54,255.13,929275,0
+NSC.US,D,20230117,000000,256.4,259.57,253.86,256.66,1526409,0
+NSC.US,D,20230118,000000,256.89,260.2,254,254.67,1237282,0
+NSC.US,D,20230119,000000,253.28,253.8,249.2625,249.88,985854,0
+NSC.US,D,20230120,000000,250.94,254.41,249.48,253.66,3084000,0
+NSC.US,D,20230123,000000,252.68,259.67,252.46,256.44,1397891,0
+NSC.US,D,20230124,000000,253.13,257.76,250.16,255.88,1429859,0
+NSC.US,D,20230125,000000,251.25,251.925,240.17,242.97,2643968,0
+NSC.US,D,20230126,000000,243.86,245.41,235.42,241.18,1676503,0
+NSC.US,D,20230127,000000,241.22,244.66,237.74,238.81,1690864,0
+NSC.US,D,20230130,000000,237.17,240.94,237.17,238.21,1070062,0
+NSC.US,D,20230131,000000,238.92,245.98,238.37,245.81,2112790,0
+NSC.US,D,20230201,000000,244.27,250.27,242.73,248.79,1093529,0
+NSC.US,D,20230202,000000,247.97,255.9,247.67,254.84,1142831,0
+NSC.US,D,20230203,000000,252.62,255.315,250.93,252.12,1048124,0
+NSC.US,D,20230206,000000,250.31,250.6,245.76,246.46,1070758,0
+NSC.US,D,20230207,000000,245,248.51,243.57,247.67,1146598,0
+NSC.US,D,20230208,000000,246.31,248.33,245.02,246.62,826736,0
+NSC.US,D,20230209,000000,247.93,248.94,238.8482,238.98,1109161,0
+NSC.US,D,20230210,000000,238,242.68,237.63,242.61,1193502,0
+NSC.US,D,20230213,000000,236.98,242.91,236.188,239.71,2889345,0
+NSC.US,D,20230214,000000,239.01,239.01,231.43,235.28,2941521,0
+NSC.US,D,20230215,000000,232.32,238.65,228.94,238.29,2207583,0
+NSC.US,D,20230216,000000,235.26,237.83,230,230.02,3169479,0
+NSC.US,D,20230217,000000,228.6,232.62,226.5,228.15,5012395,0
+NSC.US,D,20230221,000000,227,228.45,222.4,224.55,2837453,0
+NSC.US,D,20230222,000000,225.22,226.94,220.03,221.99,2384968,0
+NSC.US,D,20230223,000000,224.14,224.625,220.2554,223.86,1968239,0
+NSC.US,D,20230224,000000,220.94,225,220.49,224.77,1503855,0
+NSC.US,D,20230227,000000,228,232.5,224.98,225.31,1755320,0
+NSC.US,D,20230228,000000,224.39,227.915,223.35,224.82,1573248,0
+NSC.US,D,20230301,000000,224.16,226.88,224.01,225.41,1096934,0
+NSC.US,D,20230302,000000,223.68,229.77,223.56,228.61,1198896,0
+NSC.US,D,20230303,000000,229.17,229.43,226.79,228.39,1499547,0
+NSC.US,D,20230306,000000,227.64,227.87,222.34,222.42,1538298,0
+NSC.US,D,20230307,000000,221.25,221.53,214.31,215.18,2692459,0
+NSC.US,D,20230308,000000,214.93,217.125,214.42,216.31,1574484,0
+NSC.US,D,20230309,000000,216.78,216.8772,212.22,213.21,1622977,0
+NSC.US,D,20230310,000000,213.36,217.82,209.65,210.45,1630358,0
+NSC.US,D,20230313,000000,208.61,212.94,207.425,207.63,1872990,0
+NSC.US,D,20230314,000000,210.99,212.13,205.27,208.08,1501953,0
+NSC.US,D,20230315,000000,204.83,207.745,202.99,205.18,2039304,0
+NSC.US,D,20230316,000000,202.91,208.535,202.4,207.44,1981382,0
+NSC.US,D,20230317,000000,207.86,208.02,202.7,203.9,2713794,0
+NSC.US,D,20230320,000000,204.43,206.33,203.92,205.33,1131233,0
+NSC.US,D,20230321,000000,207.38,208.97,204.28,205.39,1823172,0
+NSC.US,D,20230322,000000,205.41,206.91,200.32,200.58,1636358,0
+NSC.US,D,20230323,000000,201.31,202.69,198.29,199.42,1647591,0
+NSC.US,D,20230324,000000,197.49,200.645,196.33,200.26,1398155,0
+NSC.US,D,20230327,000000,202.03,203.32,200.6,202.93,1173989,0
+NSC.US,D,20230328,000000,202.15,204.72,201.98,204.59,1571526,0
+NSC.US,D,20230329,000000,207.04,207.74,205.7929,207.25,1343730,0
+NSC.US,D,20230330,000000,209.31,210.64,207.77,208.84,997516,0
+NSC.US,D,20230331,000000,209.43,212.67,209,212,1451742,0
+NSC.US,D,20230403,000000,210.69,212.04,207.47,208.78,1111311,0
+NSC.US,D,20230404,000000,210.09,210.375,204,205.02,2551956,0
+NSC.US,D,20230405,000000,205,205.7,202.66,203.04,2342830,0
+NSC.US,D,20230406,000000,203.37,205.8,202.1201,205.41,3111568,0
+NSC.US,D,20230410,000000,203.63,204.8946,201.9201,202.31,2572187,0
+NSC.US,D,20230411,000000,203.78,206.815,203.685,205.82,2325747,0
+NSC.US,D,20230412,000000,207.24,208.755,205.64,206.32,1080273,0
+NSC.US,D,20230413,000000,206.82,207.64,204.955,206.98,1393091,0
+NSC.US,D,20230414,000000,207.24,209.54,206.53,207.59,1432769,0
+NSC.US,D,20230417,000000,208.33,209.995,207.4,209.71,1283678,0
+NSC.US,D,20230418,000000,210.02,211.8999,209.1,209.69,1305200,0
+NSC.US,D,20230419,000000,208.55,210.48,208.45,209.84,1002841,0
+NSC.US,D,20230420,000000,209.91,213.35,209.91,211.82,1108975,0
+NSC.US,D,20230421,000000,212.55,215.18,211.43,211.61,3479651,0
+NSC.US,D,20230424,000000,211.34,213.01,210.96,211.91,1056786,0
+NSC.US,D,20230425,000000,210,210.185,206.17,207.12,1301392,0
+NSC.US,D,20230426,000000,205,207.745,200.28,201.02,1896600,0
+NSC.US,D,20230427,000000,200.9,201.985,197.83,200.86,1479000,0
+NSC.US,D,20230428,000000,199.64,205.7,199.54,203.03,1211510,0
+NSC.US,D,20230501,000000,203.17,209.195,203.17,208.61,1766718,0
+NSC.US,D,20230502,000000,207.42,208.285,202.39,203.89,1460045,0
+NSC.US,D,20230503,000000,204.99,206.82,202.83,202.98,1143429,0
+NSC.US,D,20230504,000000,200.73,203.97,199.49,203.93,1264931,0
+NSC.US,D,20230505,000000,205.51,210.75,205.075,208.72,1183119,0
+NSC.US,D,20230508,000000,209.92,210.97,206.73,207.08,1414023,0
+NSC.US,D,20230509,000000,206.32,208.935,204.66,208.3,1194237,0
+NSC.US,D,20230510,000000,209.79,210.48,206.0101,208.5,1591393,0
+NSC.US,D,20230511,000000,209.27,211.31,207.0501,210.31,1802684,0
+NSC.US,D,20230512,000000,211.41,212.02,209.61,211.91,1250698,0
+NSC.US,D,20230515,000000,212.55,214.57,210.99,212.92,1312730,0
+NSC.US,D,20230516,000000,213.26,213.66,211.74,212.46,1157627,0
+NSC.US,D,20230517,000000,213.85,216.77,213.14,214.98,1374017,0
+NSC.US,D,20230518,000000,214.09,216.66,208.67,216.17,2225052,0
+NSC.US,D,20230519,000000,217.8,218.745,216.03,217.74,2127033,0
+NSC.US,D,20230522,000000,223.94,223.99,217.19,218.24,1875386,0
+NSC.US,D,20230523,000000,217.23,218.5,212.3,214,2378261,0
+NSC.US,D,20230524,000000,212.65,214.85,209.55,210.98,1418347,0
+NSC.US,D,20230525,000000,210.23,212.28,209.905,211.22,1041298,0
+NSC.US,D,20230526,000000,211.22,212.04,209.4701,210.57,1144975,0
+NSC.US,D,20230530,000000,210.64,211.47,207.9,211.19,851476,0
+NSC.US,D,20230531,000000,209.37,210.35,206.92,208.18,1596934,0
+NSC.US,D,20230601,000000,209.55,212.53,208.925,212.21,922866,0
+NSC.US,D,20230602,000000,214.23,217.99,213.09,215.87,1052830,0
+NSC.US,D,20230605,000000,215.82,215.82,213.67,214.35,816223,0
+NSC.US,D,20230606,000000,213.29,214.6,210.925,212.2,1118097,0
+NSC.US,D,20230607,000000,212.14,218.44,210.54,218.16,1591367,0
+NSC.US,D,20230608,000000,217.99,218.12,214.29,217.61,1079034,0
+NSC.US,D,20230609,000000,218.01,219.155,215.19,216.18,975606,0
+NSC.US,D,20230612,000000,215.65,216.39,212.46,215.94,809015,0
+NSC.US,D,20230613,000000,215.9,218.48,214.73,218.26,1091225,0
+NSC.US,D,20230614,000000,219.33,225.7136,218.465,221.4,1700205,0
+NSC.US,D,20230615,000000,220.71,224.15,220.71,223.3,1052806,0
+NSC.US,D,20230616,000000,225.67,226,223.645,224.14,1996869,0
+NSC.US,D,20230620,000000,221.74,223.18,220.025,220.4,870543,0
+NSC.US,D,20230621,000000,219.23,222.35,218.745,220.79,984727,0
+NSC.US,D,20230622,000000,220.72,221.06,219.35,220.11,624042,0
+NSC.US,D,20230623,000000,218.73,219.12,216.38,218,1186734,0
+NSC.US,D,20230626,000000,218.72,222.88,218.52,221.85,1030529,0
+NSC.US,D,20230627,000000,222.04,224.6256,221.32,222.59,940388,0
+NSC.US,D,20230628,000000,222.22,223.825,220.01,223.16,859167,0
+NSC.US,D,20230629,000000,222.36,226.1,221.75,225.98,867026,0
+NSC.US,D,20230630,000000,227.13,227.59,223.97,226.76,1458184,0
+NSC.US,D,20230703,000000,225.06,229.815,224.24,228.88,561842,0
+NSC.US,D,20230705,000000,226.11,227.51,225.43,227.19,1235765,0
+NSC.US,D,20230706,000000,225,227.96,224.31,227.21,1306780,0
+NSC.US,D,20230707,000000,226.59,229.03,226.01,226.72,786390,0
+NSC.US,D,20230710,000000,226.74,229.03,226.74,228.93,842188,0
+NSC.US,D,20230711,000000,231.46,232.62,229.64,232.02,1206970,0
+NSC.US,D,20230712,000000,233.79,233.83,230.5901,230.97,1138334,0
+NSC.US,D,20230713,000000,231.56,233.92,230.825,233.52,777840,0
+NSC.US,D,20230714,000000,233.57,234.86,232.86,234.78,948249,0
+NSC.US,D,20230717,000000,234.4,234.4,231.4,233.18,882228,0
+NSC.US,D,20230718,000000,233,235.53,232.46,235.14,803004,0
+NSC.US,D,20230719,000000,235,237.81,234.99,237.41,809193,0
+NSC.US,D,20230720,000000,238.49,238.83,236.075,237.49,992834,0
+NSC.US,D,20230721,000000,232.94,235,227.41,233.01,2689857,0
+NSC.US,D,20230724,000000,232.98,236.46,232.98,235.37,966744,0
+NSC.US,D,20230725,000000,234.67,237.545,233.98,237.18,1056133,0
+NSC.US,D,20230726,000000,238.75,239,234.11,236.93,2003643,0
+NSC.US,D,20230727,000000,236.94,237.735,232.05,235.34,2041239,0
+NSC.US,D,20230728,000000,236.23,237.895,234.62,236.66,1281645,0
+NSC.US,D,20230731,000000,235.7,236.345,233.21,233.59,1130373,0
+NSC.US,D,20230801,000000,233.23,235.554,232.26,233.97,991955,0
+NSC.US,D,20230802,000000,232.92,233.31,229.78,230.22,1255624,0
+NSC.US,D,20230803,000000,228.23,228.64,226.755,227.28,951787,0
+NSC.US,D,20230804,000000,226.88,229.31,223.31,224.64,1772594,0
+NSC.US,D,20230807,000000,226.13,226.357,222.76,224.28,1110183,0
+NSC.US,D,20230808,000000,222.65,222.99,219.17,219.58,1789174,0
+NSC.US,D,20230809,000000,219.21,219.36,217.38,218,1400424,0
+NSC.US,D,20230810,000000,218.77,219.51,216.91,217.49,967508,0
+NSC.US,D,20230811,000000,216.57,216.97,214.7,215.91,1192659,0
+NSC.US,D,20230814,000000,214.7,215.74,213.08,215.43,834311,0
+NSC.US,D,20230815,000000,214.64,214.64,208.49,208.85,1467312,0
+NSC.US,D,20230816,000000,208.56,210.3799,207,207.64,1007997,0
+NSC.US,D,20230817,000000,207.91,210.99,207.884,208.49,980737,0
+NSC.US,D,20230818,000000,207.64,212.94,207.64,212.11,1184769,0
+NSC.US,D,20230821,000000,211.04,212.4909,209.24,210.09,1170653,0
+NSC.US,D,20230822,000000,210.66,211.46,207.66,208.72,817681,0
+NSC.US,D,20230823,000000,208.72,210.82,208.61,210.6,625999,0
+NSC.US,D,20230824,000000,209.8,211.28,208.47,208.56,629736,0
+NSC.US,D,20230825,000000,209.6,211.555,208.85,210.65,667996,0
+NSC.US,D,20230828,000000,210.05,214.53,210.05,211.2,881966,0
+NSC.US,D,20230829,000000,210.95,211.33,207.32,207.73,1603492,0
+NSC.US,D,20230830,000000,208.58,211.12,208.265,209.43,1234190,0
+NSC.US,D,20230831,000000,209.58,209.58,204.89,205.01,1320362,0
+NSC.US,D,20230901,000000,206.08,208.64,204.79,206.38,962644,0
+NSC.US,D,20230905,000000,205.4,205.4,200.81,201.09,1628008,0
+NSC.US,D,20230906,000000,201.17,201.8,197.72,198.42,1356841,0
+NSC.US,D,20230907,000000,197.93,199.62,195.66,196.19,1246153,0
+NSC.US,D,20230908,000000,196.42,197.85,194.6,195.64,1071122,0
+NSC.US,D,20230911,000000,196.83,197.69,195.41,195.97,1028649,0
+NSC.US,D,20230912,000000,195.06,199.57,194.05,198.55,1520911,0
+NSC.US,D,20230913,000000,198.74,201.58,197.12,200.73,1500244,0
+NSC.US,D,20230914,000000,202.61,206.98,202.24,206.6,1587039,0
+NSC.US,D,20230915,000000,205.97,206.675,203.21,204.03,1668673,0
+NSC.US,D,20230918,000000,204.39,205.75,202.06,204.13,931110,0
+NSC.US,D,20230919,000000,203.56,204.897,199.5,201.91,1116499,0
+NSC.US,D,20230920,000000,202.86,206.65,202.86,205.29,1586381,0
+NSC.US,D,20230921,000000,204.15,204.3937,201.115,201.28,1162030,0
+NSC.US,D,20230922,000000,200.67,204.86,200.645,202.5,1059313,0
+NSC.US,D,20230925,000000,201.29,203.31,201.29,202.88,1100322,0
+NSC.US,D,20230926,000000,201.59,202.32,198.17,198.27,931200,0
+NSC.US,D,20230927,000000,199.21,199.89,194.39,196.22,1028558,0
+NSC.US,D,20230928,000000,196.09,199.01,195.36,197.38,986717,0
+NSC.US,D,20230929,000000,199.28,199.5319,196.31,196.93,740354,0
+NSC.US,D,20231002,000000,189.17,192.01,186.82,191.5,2073399,0
+NSC.US,D,20231003,000000,190.08,194.64,190,192.42,989366,0
+NSC.US,D,20231004,000000,192.13,194,190.81,192.96,820243,0
+NSC.US,D,20231005,000000,192.09,192.84,188.6329,190.69,1037657,0
+NSC.US,D,20231006,000000,189.43,193.58,188.5,191.51,1157610,0
+NSC.US,D,20231009,000000,191.51,196.9221,191.33,195.75,1143306,0
+NSC.US,D,20231010,000000,197.22,201.17,196.62,200.81,1430932,0
+NSC.US,D,20231011,000000,201.01,203.4,200.55,202,1109309,0
+NSC.US,D,20231012,000000,202.38,202.5,198.28,200.98,1062328,0
+NSC.US,D,20231013,000000,201.71,204.105,200.56,200.94,752144,0
+NSC.US,D,20231016,000000,202.56,210.17,201.92,207.55,2043169,0
+NSC.US,D,20231017,000000,206.42,210.24,206.42,207.83,1021619,0
+NSC.US,D,20231018,000000,206.38,207.08,203.29,203.44,910966,0
+NSC.US,D,20231019,000000,205.52,206.09,199.92,200.09,1226270,0
+NSC.US,D,20231020,000000,200.41,203.27,199.55,201.7,1246353,0
+NSC.US,D,20231023,000000,200.37,201.54,196.4,196.9,1450657,0
+NSC.US,D,20231024,000000,198.15,199.04,194.34,196.24,1667848,0
+NSC.US,D,20231025,000000,186.05,195,183.09,185.79,2553580,0
+NSC.US,D,20231026,000000,186.11,189.71,184.535,185.3,1706666,0
+NSC.US,D,20231027,000000,184.15,186.78,183.76,184.53,1202106,0
+NSC.US,D,20231030,000000,185.48,189.57,184.62,187.57,1127824,0
+NSC.US,D,20231031,000000,188.26,191.92,187.75,190.79,989649,0
+NSC.US,D,20231101,000000,191.58,192.8081,189,190.19,958940,0
+NSC.US,D,20231102,000000,190.62,192.98,190.01,191.86,1215265,0
+NSC.US,D,20231103,000000,194.73,195.815,193.85,194.56,985925,0
+NSC.US,D,20231106,000000,194.46,196.03,192.53,195.28,1428546,0
+NSC.US,D,20231107,000000,194.39,195.265,193,194.4,1037789,0
+NSC.US,D,20231108,000000,195.52,195.98,194.215,194.81,1504407,0
+NSC.US,D,20231109,000000,195.66,196,193.15,193.81,918674,0
+NSC.US,D,20231110,000000,194.58,197.19,193.82,196.88,1214328,0
+NSC.US,D,20231113,000000,195.97,199.355,195.76,199.07,1598431,0
+NSC.US,D,20231114,000000,201.8,206.49,201.44,204.12,1314367,0
+NSC.US,D,20231115,000000,204.9,209.13,204.9,207.01,1253884,0
+NSC.US,D,20231116,000000,208,208.99,205.7,208.34,1188032,0
+NSC.US,D,20231117,000000,210,211.62,208.2266,211.04,1219315,0
+NSC.US,D,20231120,000000,210.51,212.555,208.61,212.12,1682753,0
+NSC.US,D,20231121,000000,211.82,213.31,209.56,213.1,1169296,0
+NSC.US,D,20231122,000000,214.18,214.56,212.46,213.91,923904,0
+NSC.US,D,20231124,000000,214.21,216.11,213.4,215.86,606047,0
+NSC.US,D,20231127,000000,214.61,214.82,211.13,211.88,1619239,0
+NSC.US,D,20231128,000000,212.65,215.11,212.28,212.4,988624,0
+NSC.US,D,20231129,000000,212.93,215.5,211.8,215.08,972289,0
+NSC.US,D,20231130,000000,216.08,218.48,214.3217,218.16,2078847,0
+NSC.US,D,20231201,000000,222,226.9543,220.12,226.47,1385867,0
+NSC.US,D,20231204,000000,225.69,229.24,225.01,228.03,1444409,0
+NSC.US,D,20231205,000000,226.63,226.97,223.51,223.91,921859,0
+NSC.US,D,20231206,000000,225.11,228.74,223.87,228.08,1877312,0
+NSC.US,D,20231207,000000,229.04,229.11,225.26,227.39,924888,0
+NSC.US,D,20231208,000000,227.46,227.64,220.87,221,1480611,0
+NSC.US,D,20231211,000000,221.94,222.96,220.8401,221.75,1106047,0
+NSC.US,D,20231212,000000,222.08,223.12,221.0201,222.27,1066226,0
+NSC.US,D,20231213,000000,221.72,227.79,220.26,227.61,1012264,0
+NSC.US,D,20231214,000000,227.89,233.89,227.085,233.77,1537152,0
+NSC.US,D,20231215,000000,230.65,234.75,230.56,232.27,1920177,0
+NSC.US,D,20231218,000000,233.56,236.03,232.07,232.19,841958,0
+NSC.US,D,20231219,000000,232.44,233.89,230.78,233.62,916010,0
+NSC.US,D,20231220,000000,231.45,235.685,229.52,229.78,793178,0
+NSC.US,D,20231221,000000,229.56,234.66,229.56,234.42,927531,0
+NSC.US,D,20231222,000000,234.96,236.57,233.57,234.12,793266,0
+NSC.US,D,20231226,000000,234.13,237.64,234.06,236.34,927891,0
+NSC.US,D,20231227,000000,235.18,236.65,234.7,235.53,648189,0
+NSC.US,D,20231228,000000,235.96,236.95,235.41,236.53,552314,0
+NSC.US,D,20231229,000000,236.5,237.23,235.17,236.38,686636,0
+NSC.US,D,20240102,000000,235.57,238.24,234.235,235.66,711086,0
+NSC.US,D,20240103,000000,235.58,235.58,231.985,232.97,841365,0
+NSC.US,D,20240104,000000,232.78,233.4134,230.84,231.02,932781,0
+NSC.US,D,20240105,000000,231.08,231.9099,228.44,229.02,1247592,0
+NSC.US,D,20240108,000000,228.57,229.95,226.08,229.71,1299417,0
+NSC.US,D,20240109,000000,227.98,228.77,226.255,227.65,993012,0
+NSC.US,D,20240110,000000,227.02,228.91,226.28,228.85,657568,0
+NSC.US,D,20240111,000000,228,228,224.42,226.6,790695,0
+NSC.US,D,20240112,000000,227.85,229.77,226.25,229.53,629291,0
+NSC.US,D,20240116,000000,228.51,230.33,226.79,229.09,1067596,0
+NSC.US,D,20240117,000000,225.17,228.53,224.5,226.14,1055676,0
+NSC.US,D,20240118,000000,226.44,236.3,225.17,234.26,2866656,0
+NSC.US,D,20240119,000000,234.72,235.975,232.7,234.05,1416619,0
+NSC.US,D,20240122,000000,239.68,241.96,237.085,240.14,1669758,0
+NSC.US,D,20240123,000000,241.83,242.66,239.08,241.56,1642107,0
+NSC.US,D,20240124,000000,242.4,242.4,236.5,237.07,1267354,0
+NSC.US,D,20240125,000000,238.81,239.85,235.23,237.85,2550765,0
+NSC.US,D,20240126,000000,232.88,235.185,227.22,234.26,3665588,0
+NSC.US,D,20240129,000000,231.65,239.225,229.37,238.41,2765251,0
+NSC.US,D,20240130,000000,236.9,238.46,234.5,236.85,1798643,0
+NSC.US,D,20240131,000000,237.86,238.91,235.05,235.24,1740369,0
+NSC.US,D,20240201,000000,250.32,255.8,247.225,255.23,4001301,0
+NSC.US,D,20240202,000000,253.65,254.01,248.36,251.08,2538098,0
+NSC.US,D,20240205,000000,250.8,252.87,248.28,248.48,1252391,0
+NSC.US,D,20240206,000000,248.49,253.5,248.02,251.86,952247,0
+NSC.US,D,20240207,000000,252.44,253.24,250.09,250.55,1103765,0
+NSC.US,D,20240208,000000,250.82,254.39,250.82,254.05,975163,0
+NSC.US,D,20240209,000000,254.25,256.36,253.69,254.83,929217,0
+NSC.US,D,20240212,000000,254.65,255.14,252.09,253.92,710420,0
+NSC.US,D,20240213,000000,251.98,252.37,248.27,250.27,977883,0
+NSC.US,D,20240214,000000,250.96,254.15,250.42,252.26,1572056,0
+NSC.US,D,20240215,000000,253.21,257,253.21,254.34,1520283,0
+NSC.US,D,20240216,000000,253.49,254.425,251.225,252.04,1154899,0
+NSC.US,D,20240220,000000,255.92,257.75,251.34,253.79,1535055,0
+NSC.US,D,20240221,000000,261.36,261.37,255.75,257.62,1347184,0
+NSC.US,D,20240222,000000,257.55,258.15,255.86,256.19,1401414,0
+NSC.US,D,20240223,000000,256.81,259.16,256,258.01,1207108,0
+NSC.US,D,20240226,000000,256.66,258.84,253.485,254.55,1573790,0
+NSC.US,D,20240227,000000,254.21,256.035,252.18,252.48,1461505,0
+NSC.US,D,20240228,000000,252.26,255.23,251.42,253.55,1083158,0
+NSC.US,D,20240229,000000,254.27,255.86,252.9,253.38,1490445,0
+NSC.US,D,20240301,000000,252.9,257.85,252.85,257.49,1070251,0
+NSC.US,D,20240304,000000,258.74,260.79,257.58,259.17,830947,0
+NSC.US,D,20240305,000000,259.02,260.71,256.2383,257.35,807969,0
+NSC.US,D,20240306,000000,256.89,258.7,254.11,254.39,1754918,0
+NSC.US,D,20240307,000000,255.93,256.94,254.495,255.36,1088567,0
+NSC.US,D,20240308,000000,255.82,259.87,255.82,259.54,882354,0
+NSC.US,D,20240311,000000,259.31,259.77,255.77,258.26,839188,0
+NSC.US,D,20240312,000000,257.91,261.46,257.495,260.8,807851,0
+NSC.US,D,20240313,000000,259.85,263.66,259.18,263.13,1125918,0
+NSC.US,D,20240314,000000,261.44,262.5,255.08,258.48,1385486,0
+NSC.US,D,20240315,000000,255.39,258.67,255.11,255.83,2068766,0
+NSC.US,D,20240318,000000,256.23,257.63,255.512,256.22,736569,0
+NSC.US,D,20240319,000000,256.68,258.0474,255.2,256.6,664143,0
+NSC.US,D,20240320,000000,258,261.57,256.135,261.23,962365,0
+NSC.US,D,20240321,000000,262.23,262.855,257.48,257.79,1463083,0
+NSC.US,D,20240322,000000,258.17,258.88,254.05,254.12,910441,0
+NSC.US,D,20240325,000000,252.51,253.99,245.51,248.03,2349192,0
+NSC.US,D,20240326,000000,248,251.01,245.6,247.22,1515258,0
+NSC.US,D,20240327,000000,248.75,251.97,247.78,251.72,954430,0
+NSC.US,D,20240328,000000,252.57,255.77,250.38,254.87,1001325,0
+NSC.US,D,20240401,000000,254.41,254.555,250.5,252,619418,0
+NSC.US,D,20240402,000000,250.66,252.21,249.58,250.76,718542,0
+NSC.US,D,20240403,000000,251.06,253.97,250.5175,251.83,629544,0
+NSC.US,D,20240404,000000,253.47,255.42,246.97,248.51,705658,0
+NSC.US,D,20240405,000000,249.06,250.65,247.86,250.03,668885,0
+NSC.US,D,20240408,000000,250.75,252.2369,249.65,250.26,861919,0
+NSC.US,D,20240409,000000,252.84,256.445,249.98,253.39,1296072,0
+NSC.US,D,20240410,000000,246.73,250.68,245.34,249.65,1077848,0
+NSC.US,D,20240411,000000,249.89,251.6,246.45,249.73,751271,0
+NSC.US,D,20240412,000000,247.13,248.87,243.975,245.74,1090600,0
+NSC.US,D,20240415,000000,251.43,251.43,243.8,245.57,857844,0
+NSC.US,D,20240416,000000,245.24,246.0679,242.06,242.91,823417,0
+NSC.US,D,20240417,000000,242.91,243.275,239.08,239.34,1011058,0
+NSC.US,D,20240418,000000,241.81,244.12,239.76,240.27,922154,0
+NSC.US,D,20240419,000000,242.57,244,240.35,241.21,963434,0
+NSC.US,D,20240422,000000,241.95,246.28,239.69,244.61,976086,0
+NSC.US,D,20240423,000000,245.19,247.17,243.98,245.03,1148580,0
+NSC.US,D,20240424,000000,239.95,241.775,232.15,236.22,2577908,0
+NSC.US,D,20240425,000000,237,242.375,233.04,240.83,1854411,0
+NSC.US,D,20240426,000000,238.11,242.6384,238.11,239.94,1461075,0
+NSC.US,D,20240429,000000,239.99,242.73,237.92,241.44,1385051,0
+NSC.US,D,20240430,000000,239.99,243.97,229.29,230.32,3569814,0
+NSC.US,D,20240501,000000,229.83,234.17,228.11,230.58,1618504,0
+NSC.US,D,20240502,000000,230.79,235.95,228.39,233.8,1643133,0
+NSC.US,D,20240503,000000,237,237.5,233.98,235.55,1072692,0
+NSC.US,D,20240506,000000,236.8,236.935,229.23,230.47,1605630,0
+NSC.US,D,20240507,000000,232.64,233.2,230.32,232.32,1296309,0
+NSC.US,D,20240508,000000,230.26,233.42,230.26,232.14,1182663,0
+NSC.US,D,20240509,000000,219.98,227.27,219.98,226.33,4719229,0
+NSC.US,D,20240510,000000,227.82,230.48,226.36,230.29,1986722,0
+NSC.US,D,20240513,000000,230.9,231.81,230.27,230.98,2171928,0
+NSC.US,D,20240514,000000,232.47,232.47,226.53,229.94,1831383,0
+NSC.US,D,20240515,000000,231.91,232.29,230.25,231.36,1501267,0
+NSC.US,D,20240516,000000,231.19,232.56,229.09,232.55,1290086,0
+NSC.US,D,20240517,000000,233.42,233.72,230.74,231.47,1310831,0
+NSC.US,D,20240520,000000,231.2,231.63,229.045,230.33,850078,0
+NSC.US,D,20240521,000000,229.07,230.205,224.335,224.71,901837,0
+NSC.US,D,20240522,000000,224.29,233.58,224.29,230.62,1776990,0
+NSC.US,D,20240523,000000,232.31,232.5,225.53,226.3,1111002,0
+NSC.US,D,20240524,000000,226.06,226.89,224.59,226.86,784943,0
+NSC.US,D,20240528,000000,226.52,226.6293,221.92,222.81,881583,0
+NSC.US,D,20240529,000000,221,221.06,218.63,219.01,1063573,0
+NSC.US,D,20240530,000000,219.18,220.825,218.41,220.68,974026,0
+NSC.US,D,20240531,000000,220.79,224.94,219.99,224.8,1934228,0
+NSC.US,D,20240603,000000,226.16,226.2799,221.345,223.79,980917,0
+NSC.US,D,20240604,000000,224.1,225.85,221.48,221.71,1041581,0
+NSC.US,D,20240605,000000,223.67,224,220.42,223.3,569595,0
+NSC.US,D,20240606,000000,223.55,225.22,222.34,224.7,760816,0
+NSC.US,D,20240607,000000,224.45,226.85,222.5,224.07,781452,0
+NSC.US,D,20240610,000000,223.99,225.68,223.56,225.11,752547,0
+NSC.US,D,20240611,000000,223.32,225.46,223.1325,224.93,999470,0
+NSC.US,D,20240612,000000,227.36,229.685,223.28,224.13,944439,0
+NSC.US,D,20240613,000000,223.13,223.13,220.14,221.84,843317,0
+NSC.US,D,20240614,000000,220,221.04,216.7244,219.9,925758,0
+NSC.US,D,20240617,000000,218.77,221.98,218.32,220.9,807177,0
+NSC.US,D,20240618,000000,221.53,222.51,220.9,221.94,801174,0
+NSC.US,D,20240620,000000,220.97,225.18,220.846,224.5,798546,0
+NSC.US,D,20240621,000000,225.35,225.35,222.3773,224.87,1231012,0
+NSC.US,D,20240624,000000,225.26,228.9603,218.44,218.68,1893642,0
+NSC.US,D,20240625,000000,213.19,215.5,206.71,213.37,2971942,0
+NSC.US,D,20240626,000000,214.98,214.98,211.72,212.49,1521283,0
+NSC.US,D,20240627,000000,212.85,213.3,208.82,209.9,2031527,0
+NSC.US,D,20240628,000000,210.85,215.16,210.175,214.69,1584755,0
+NSC.US,D,20240701,000000,214.9,216.36,212.16,214.06,749268,0
+NSC.US,D,20240702,000000,214.08,215.58,213.715,215.55,1051082,0
+NSC.US,D,20240703,000000,215.22,217.43,214.695,216.3,410016,0
+NSC.US,D,20240705,000000,216.53,217.15,214.04,215.86,945731,0
+NSC.US,D,20240708,000000,213.14,215.03,211.83,214.25,1120420,0
+NSC.US,D,20240709,000000,212.75,214.37,210.89,213.75,1288342,0
+NSC.US,D,20240710,000000,214.25,215.6,213.27,214.83,1034964,0
+NSC.US,D,20240711,000000,216.15,221.18,215.09,220.94,1200928,0
+NSC.US,D,20240712,000000,221.62,223.5,220.92,221.35,942825,0
+NSC.US,D,20240715,000000,222.18,229.05,221.31,227.76,1058357,0
+NSC.US,D,20240716,000000,228.26,235.76,228.26,234.79,1133377,0
+NSC.US,D,20240717,000000,233.95,236.25,232.94,234.45,1056948,0
+NSC.US,D,20240718,000000,233.32,234.44,230.19,230.38,991419,0
+NSC.US,D,20240719,000000,231.94,231.94,226.39,227.95,1205008,0
+NSC.US,D,20240722,000000,229.2,230.48,225.23,228.03,897853,0
+NSC.US,D,20240723,000000,226.83,227.49,223.91,224.28,839979,0
+NSC.US,D,20240724,000000,224.26,224.58,220.12,221.34,1539860,0
+NSC.US,D,20240725,000000,223.12,229.54,220.525,222.9,2155143,0
+NSC.US,D,20240726,000000,242,249.93,240.6,247.22,2993456,0
+NSC.US,D,20240729,000000,247.48,250.075,245.47,247.63,2284731,0
+NSC.US,D,20240730,000000,247.7,251.11,244.58,249.71,1227920,0
+NSC.US,D,20240731,000000,249.03,252.62,246.94,249.56,918297,0
+NSC.US,D,20240801,000000,250.35,251.3294,244.675,246.46,959226,0
+NSC.US,D,20240802,000000,244.41,244.41,237.34,243.41,1254989,0
+NSC.US,D,20240805,000000,241.77,241.82,234.43,239.68,1630489,0
+NSC.US,D,20240806,000000,240.21,246.77,239.91,243.85,940773,0
+NSC.US,D,20240807,000000,243.85,247.055,239.63,239.98,909904,0
+NSC.US,D,20240808,000000,240.43,243.335,239.54,242.03,625208,0
+NSC.US,D,20240809,000000,241.6,241.85,237.64,239.62,710920,0
+NSC.US,D,20240812,000000,240.14,240.9,236.24,237.18,719742,0
+NSC.US,D,20240813,000000,237.92,239.54,235.16,239.37,705928,0
+NSC.US,D,20240814,000000,239.35,242.795,237.38,241.97,929061,0
+NSC.US,D,20240815,000000,244.62,245.415,240.55,241.15,1022149,0
+NSC.US,D,20240816,000000,240.69,241.42,239.15,240.44,853084,0
+NSC.US,D,20240819,000000,241.12,242.1099,240.02,241.17,636029,0
+NSC.US,D,20240820,000000,241.65,242.42,240.21,240.77,628882,0
+NSC.US,D,20240821,000000,241.98,243.24,238.88,241.53,803935,0
+NSC.US,D,20240822,000000,241.65,241.94,236.405,237.1,1178711,0
+NSC.US,D,20240823,000000,238.56,240.83,237.915,240.65,637175,0
+NSC.US,D,20240826,000000,242,243.905,240.46,242.37,772160,0
+NSC.US,D,20240827,000000,242.1,249.71,240.91,248.89,1570706,0
+NSC.US,D,20240828,000000,248.72,251.53,247.73,250.29,1219505,0
+NSC.US,D,20240829,000000,252.13,253.83,249.2807,252.02,824392,0
+NSC.US,D,20240830,000000,252.62,256.51,252.025,256.16,1453504,0
+NSC.US,D,20240903,000000,254.73,256.47,253.37,254.56,1300229,0
+NSC.US,D,20240904,000000,255.27,259.95,255.19,259.69,1289948,0
+NSC.US,D,20240905,000000,260.25,260.69,251.69,252.76,1039115,0
+NSC.US,D,20240906,000000,252.82,254.52,248.975,250.01,732941,0
+NSC.US,D,20240909,000000,250.77,257.78,250.5,256.81,1879035,0
+NSC.US,D,20240910,000000,257.61,258.65,254.26,257.37,1112365,0
+NSC.US,D,20240911,000000,255.79,257.32,250.88,253.77,1574464,0
+NSC.US,D,20240912,000000,251,254.865,249.915,254.59,1268928,0
+NSC.US,D,20240913,000000,255.57,256.84,245.45,245.8,2446682,0
+NSC.US,D,20240916,000000,247.82,251.77,246.56,247.07,1137407,0
+NSC.US,D,20240917,000000,248.01,248.765,245.1202,246.24,1020832,0
+NSC.US,D,20240918,000000,248,251.54,246.46,249.29,1036822,0
+NSC.US,D,20240919,000000,251.86,253.61,250.14,251.86,967350,0
+NSC.US,D,20240920,000000,249.89,249.89,246.51,247.86,1904428,0
+NSC.US,D,20240923,000000,248.5,249.69,245.46,246,1007146,0
+NSC.US,D,20240924,000000,246.29,247.93,243.25,246.93,1223703,0
+NSC.US,D,20240925,000000,247.01,247.95,243.11,243.3,855648,0
+NSC.US,D,20240926,000000,244.99,246.4947,243.41,244.34,872965,0
+NSC.US,D,20240927,000000,245.92,250.13,244.92,246.47,889533,0
+NSC.US,D,20240930,000000,245.7,249.65,244.52,248.5,1016021,0
+NSC.US,D,20241001,000000,247.37,250.993,244.39,248.14,1316429,0
+NSC.US,D,20241002,000000,248.02,250.64,246.95,247.03,968294,0
+NSC.US,D,20241003,000000,246.1,247.14,242.67,244.88,1213466,0
+NSC.US,D,20241004,000000,246.73,249.36,245.79,247.92,1173056,0
+NSC.US,D,20241007,000000,245.56,247.52,242.18,243.76,681894,0
+NSC.US,D,20241008,000000,245.37,247.19,242.26,243.2,604678,0
+NSC.US,D,20241009,000000,244.41,246.38,243.0287,245.16,755835,0
+NSC.US,D,20241010,000000,244.94,246.16,243.49,245.91,1235171,0
+NSC.US,D,20241011,000000,246.72,250.56,245.89,250.17,1039720,0
+NSC.US,D,20241014,000000,249.63,254.35,248.05,253.84,1012390,0
+NSC.US,D,20241015,000000,254.14,256.97,253.4,254.33,1077878,0
+NSC.US,D,20241016,000000,255.25,259.175,254.42,255.65,690878,0
+NSC.US,D,20241017,000000,251.46,251.74,246.001,248.24,1996150,0
+NSC.US,D,20241018,000000,249.07,253.08,247.41,252.37,1332534,0
+NSC.US,D,20241021,000000,251.51,252.33,247.7,248.16,1278386,0
+NSC.US,D,20241022,000000,257.55,262.7,254.83,260.43,2406217,0
+NSC.US,D,20241023,000000,259.51,260.77,255.31,256.98,1568127,0
+NSC.US,D,20241024,000000,257.85,259.3,251.685,253.42,1400801,0
+NSC.US,D,20241025,000000,255.38,255.685,250.62,251.09,1027380,0
+NSC.US,D,20241028,000000,252.23,253.92,251.33,253.59,964684,0
+NSC.US,D,20241029,000000,253.06,255.65,251.11,252.41,865193,0
+NSC.US,D,20241030,000000,251.74,254.435,251.605,252.74,1075314,0
+NSC.US,D,20241031,000000,251.73,254.3499,250.32,250.43,1310245,0
+NSC.US,D,20241101,000000,251.33,253.54,249.895,250.09,749777,0
+NSC.US,D,20241104,000000,249.95,251.11,246.175,247.59,1089902,0
+NSC.US,D,20241105,000000,247.56,252.505,246.9,252.11,849633,0
+NSC.US,D,20241106,000000,266.36,277.6,266.36,277,3226703,0
+NSC.US,D,20241107,000000,275.63,275.86,268.39,270.71,1341905,0
+NSC.US,D,20241108,000000,270.99,276.15,269.77,271.67,1301718,0
+NSC.US,D,20241111,000000,273.2,276.42,270.3,271.11,1093396,0
+NSC.US,D,20241112,000000,268.99,270.19,266.03,267.45,1153173,0
+NSC.US,D,20241113,000000,266.9615,269.99,266.02,269.26,771588,0
+NSC.US,D,20241114,000000,268.715,268.72,263.7,264.76,1223485,0
+NSC.US,D,20241115,000000,261.72,266.4,260.29,261.26,1152740,0
+NSC.US,D,20241118,000000,261.305,264.09,260.15,262.22,794814,0
+NSC.US,D,20241119,000000,259.78,261.32,257.44,259.71,981146,0
+NSC.US,D,20241120,000000,260.65,261.64,258.135,258.93,922545,0
+NSC.US,D,20241121,000000,258.31,264.73,258.15,264.26,1199237,0
+NSC.US,D,20241122,000000,266.6876,269.43,265.475,268.95,1314399,0
+NSC.US,D,20241125,000000,271.47,276.68,270.925,275.93,1747364,0
+NSC.US,D,20241126,000000,275.805,276.56,271.69,276.09,1185785,0
+NSC.US,D,20241127,000000,276.09,277.28,274.849,275.38,626668,0
+NSC.US,D,20241129,000000,274.41,277.56,273.76,275.85,655636,0
+NSC.US,D,20241202,000000,274.46,274.88,270.16,272.75,1029052,0
+NSC.US,D,20241203,000000,273,273.05,268.055,270.12,754115,0
+NSC.US,D,20241204,000000,269.315,269.9755,264.72,267.63,848167,0
+NSC.US,D,20241205,000000,268.17,268.5,263.68,264,725228,0
+NSC.US,D,20241206,000000,264.81,266.11,260.18,260.78,754547,0
+NSC.US,D,20241209,000000,260.01,261.55,256.46,256.84,1445012,0
+NSC.US,D,20241210,000000,256,258.82,252.51,256.08,1426401,0
+NSC.US,D,20241211,000000,256.85,256.85,246.63,247.25,2214459,0
+NSC.US,D,20241212,000000,248,250.405,246.08,248.31,1601061,0
+NSC.US,D,20241213,000000,249.25,249.25,246.18,246.22,1068328,0
+NSC.US,D,20241216,000000,247.085,247.085,241.05,242.82,1276712,0
+NSC.US,D,20241217,000000,244.19,245,240.97,242.47,1556047,0
+NSC.US,D,20241218,000000,243.005,244.92,237.505,237.8,1759250,0
+NSC.US,D,20241219,000000,236.16,239.33,230.52,230.6,1635318,0
+NSC.US,D,20241220,000000,230.825,236.75,230,234.15,2698926,0
+NSC.US,D,20241223,000000,233.09,236.535,232.675,235.77,1409217,0
+NSC.US,D,20241224,000000,234.1,237.92,234.1,237.92,518693,0
+NSC.US,D,20241226,000000,237.29,238.03,236.38,237.18,605656,0
+NSC.US,D,20241227,000000,235.07,238.3188,233.73,235.25,526204,0
+NSC.US,D,20241230,000000,233.36,234.365,231.19,233.49,643198,0
+NSC.US,D,20241231,000000,234.735,236.44,233.8001,234.7,942476,0
+NSC.US,D,20250102,000000,236.34,237.5,232.87,234.6,1049131,0
+NSC.US,D,20250103,000000,235.11,236.99,233.57,235.88,1001255,0
+NSC.US,D,20250106,000000,237.06,240.4,236.08,236.96,1112341,0
+NSC.US,D,20250107,000000,238.79,239.345,235.98,237.76,760790,0
+NSC.US,D,20250108,000000,235.81,237.66,234.22,236.91,850304,0
+NSC.US,D,20250110,000000,233.85,237.375,233.01,233.94,1022530,0
+NSC.US,D,20250113,000000,233.245,238,233.245,237.36,894621,0
+NSC.US,D,20250114,000000,237.415,239.85,237.39,239.24,960523,0
+NSC.US,D,20250115,000000,242.475,243.16,238.97,240.36,940808,0
+NSC.US,D,20250116,000000,241.15,247.8,239.4,247.11,1269858,0
+NSC.US,D,20250117,000000,247.855,248,244.8492,245.34,1024024,0
+NSC.US,D,20250121,000000,247.98,253.56,246.58,251.85,1513381,0
+NSC.US,D,20250122,000000,250.79,253.78,249.13,251.85,1724214,0
+NSC.US,D,20250123,000000,254.72,257.78,252.3101,256.14,1567393,0
+NSC.US,D,20250124,000000,253.63,255.99,251.3,254.67,1385791,0
+NSC.US,D,20250127,000000,256,261.24,253.1,259.76,1487560,0
+NSC.US,D,20250128,000000,257.315,259.37,251.83,252.32,2207231,0
+NSC.US,D,20250129,000000,264.74,270.005,256.13,256.74,2255091,0
+NSC.US,D,20250130,000000,257.93,260.345,254.16,257.2,1415564,0
+NSC.US,D,20250131,000000,258.96,260.24,255.25,255.3,1475155,0
+NSC.US,D,20250203,000000,250.105,254.44,247.255,250.32,1338603,0
+NSC.US,D,20250204,000000,250.07,253.88,249.97,252.92,828859,0
+NSC.US,D,20250205,000000,252.945,254,252.02,252.51,774775,0
+NSC.US,D,20250206,000000,253.17,253.89,250.13,251.48,830875,0
+NSC.US,D,20250207,000000,250.24,252.39,248.18,249.1,725429,0
+NSC.US,D,20250210,000000,250.12,254.33,250.02,253.43,1204236,0
+NSC.US,D,20250211,000000,252.68,257.02,252.56,256.45,1036838,0
+NSC.US,D,20250212,000000,252.17,256.43,251.15,253.91,876546,0
+NSC.US,D,20250213,000000,253.925,258.27,252.645,257.22,880367,0
+NSC.US,D,20250214,000000,257.95,259.9,255.51,255.99,908982,0
+NSC.US,D,20250218,000000,258.08,258.58,254.25,258.42,935886,0
+NSC.US,D,20250219,000000,256.63,258.105,248.01,249.05,2441016,0
+NSC.US,D,20250220,000000,248.89,249.78,246.23,249.41,1208458,0
+NSC.US,D,20250221,000000,248.84,248.97,243.91,247.76,1493699,0
+NSC.US,D,20250224,000000,248,248.69,243.315,244.1,1209386,0
+NSC.US,D,20250225,000000,246.14,247.325,241.98,245.1,2116686,0
+NSC.US,D,20250226,000000,244.355,244.8,241.75,242.06,1142702,0
+NSC.US,D,20250227,000000,241.675,244.495,240.19,242.18,876896,0
+NSC.US,D,20250228,000000,243.91,246.11,241.38,245.75,1099241,0
+NSC.US,D,20250303,000000,246.88,249.71,243.19,245.14,1112096,0
+NSC.US,D,20250304,000000,242.06,243.815,238.42,238.51,1137949,0
+NSC.US,D,20250305,000000,240,241.97,236.82,238.64,1497620,0
+NSC.US,D,20250306,000000,237.99,239.645,235.67,238.2,1178741,0
+NSC.US,D,20250307,000000,237.855,244.38,237.25,242.22,1221460,0
+NSC.US,D,20250310,000000,240.3,246.65,237.715,239.1,1969783,0
+NSC.US,D,20250311,000000,238.625,238.775,232.19,232.98,1499476,0
+NSC.US,D,20250312,000000,229.99,231.7536,225.53,230.96,1893287,0
+NSC.US,D,20250313,000000,231.54,231.68,226.04,227.69,1470168,0
+NSC.US,D,20250314,000000,228.39,233.19,228.13,232.3,1080968,0
+NSC.US,D,20250317,000000,232.305,235.7,231.83,234.39,909827,0
+NSC.US,D,20250318,000000,236.57,236.57,231.56,234.55,997637,0
+NSC.US,D,20250319,000000,234.56,235.99,232.91,234.66,735234,0
+NSC.US,D,20250320,000000,233.345,235.115,232,233.54,959337,0
+NSC.US,D,20250321,000000,230.77,232.67,228.9662,231.75,1248406,0
+NSC.US,D,20250324,000000,234.885,236.48,234.2106,235.55,1294870,0
+NSC.US,D,20250325,000000,235.15,236.41,233.33,234,939860,0
+NSC.US,D,20250326,000000,233.405,235.76,232.23,235.76,1276686,0
+NSC.US,D,20250327,000000,234.64,237.24,234.32,235.21,1260822,0
+NSC.US,D,20250328,000000,233.9,234.92,230.3,230.55,835285,0
+NSC.US,D,20250331,000000,230.18,238.13,230.18,236.85,1682584,0
+NSC.US,D,20250401,000000,234.02,236.775,232.375,236.61,788733,0
+NSC.US,D,20250402,000000,235.04,239.29,233.69,238.57,827298,0
+NSC.US,D,20250403,000000,231.96,232.76,220,220.74,2057700,0
+NSC.US,D,20250404,000000,217.24,219.56,210.21,210.93,2308374,0
+NSC.US,D,20250407,000000,208.395,217.135,201.63,208.05,2229840,0
+NSC.US,D,20250408,000000,214.86,215.53,202.545,206.34,1622591,0
+NSC.US,D,20250409,000000,203.53,222.635,202.95,222.02,3668250,0
+NSC.US,D,20250410,000000,216.1043,218.97,210.865,215.46,1519828,0
+NSC.US,D,20250411,000000,215.335,218.71,211.92,218.31,1401079,0
+NSC.US,D,20250414,000000,221.285,222.855,219.33,221.4,976972,0
+NSC.US,D,20250415,000000,220.49,223.795,217.31,217.72,843233,0
+NSC.US,D,20250416,000000,217,217.9141,212.24,214.03,1275333,0
+NSC.US,D,20250417,000000,214.5,221.39,214.5,219.84,1362759,0
+NSC.US,D,20250421,000000,218.15,219.31,214.78,218.94,1496074,0
+NSC.US,D,20250422,000000,221.165,222.33,218,220,1895918,0
+NSC.US,D,20250423,000000,226.04,231.205,221.8334,221.95,1853356,0
+NSC.US,D,20250424,000000,219.01,228.45,217.33,226.68,1798681,0
+NSC.US,D,20250425,000000,225.5,226.809,220.49,221.71,1306933,0
+NSC.US,D,20250428,000000,221.53,223.845,219.8,221.73,958752,0
+NSC.US,D,20250429,000000,221.085,224.67,220.09,223.36,1053048,0
+NSC.US,D,20250430,000000,222.44,224.6,218.93,224.05,1111367,0
+NSC.US,D,20250501,000000,222.5,224.765,220.685,221.77,1088552,0
+NSC.US,D,20250502,000000,223.11,225.78,222.0772,224.36,1051038,0
+NSC.US,D,20250505,000000,223.14,225.19,221.74,222.28,749804,0
+NSC.US,D,20250506,000000,220.755,221.35,218.05,218.63,1023596,0
+NSC.US,D,20250507,000000,219.665,220.95,218.89,219.98,813477,0
+NSC.US,D,20250508,000000,221.64,226.74,220.02,224.07,1029164,0
+NSC.US,D,20250509,000000,224.375,224.955,222,223.5,718624,0
+NSC.US,D,20250512,000000,232.805,239.375,232.355,239.11,1491548,0
+NSC.US,D,20250513,000000,238.305,241.08,238.232,240.26,1645354,0
+NSC.US,D,20250514,000000,239.6,241.61,237.92,241.18,1456671,0
+NSC.US,D,20250515,000000,241.055,244.45,240.85,243.91,1355400,0
+NSC.US,D,20250516,000000,244.02,246.67,243.24,246.1,1089983,0
+NSC.US,D,20250519,000000,244.02,245.29,243.1,243.77,894545,0
+NSC.US,D,20250520,000000,242.73,245.74,242.14,244.08,1525068,0
+NSC.US,D,20250521,000000,242.355,243.13,239.07,239.42,1398573,0
+NSC.US,D,20250522,000000,239.42,240.96,237.18,239.64,957247,0
+NSC.US,D,20250523,000000,236.68,240.51,236.37,240.02,1414594,0
+NSC.US,D,20250527,000000,242.69,245.57,241.12,244.79,1204412,0
+NSC.US,D,20250528,000000,245.045,246.03,242.42,242.54,1069979,0
+NSC.US,D,20250529,000000,243.19,246.8,242.65,246.3,2178830,0
+NSC.US,D,20250530,000000,245.655,250.23,245.655,247.12,2785862,0
+NSC.US,D,20250602,000000,244.62,245.49,241.82,245.26,1182977,0
+NSC.US,D,20250603,000000,244.6151,248.3,243.7,247.98,1407920,0
+NSC.US,D,20250604,000000,246.94,249.3977,246.02,247.4,1193719,0
+NSC.US,D,20250605,000000,247.07,248.72,245.19,246.92,1043981,0
+NSC.US,D,20250606,000000,249.155,253.6715,249.155,250.77,1144972,0
+NSC.US,D,20250609,000000,251.335,253.59,249.96,250.57,847166,0
+NSC.US,D,20250610,000000,251.02,257.95,248.99,252.92,2161667,0
+NSC.US,D,20250611,000000,251.1,253.54,250.05,251.33,1029047,0
+NSC.US,D,20250612,000000,250,251.66,249.16,251.47,985044,0
+NSC.US,D,20250613,000000,250.78,252.21,247.85,248.6,916879,0
+NSC.US,D,20250616,000000,249.785,252.66,248.82,252.13,1049030,0
+NSC.US,D,20250617,000000,251.62,252.78,249.39,250.42,1333293,0
+NSC.US,D,20250618,000000,250.845,254.38,250.645,252.93,1410930,0
+NSC.US,D,20250620,000000,255,255.52,252.32,253.18,1849323,0
+NSC.US,D,20250623,000000,252.62,256.87,251.62,256.58,1035983,0
+NSC.US,D,20250624,000000,257.645,258.29,254.97,257.46,1193332,0
+NSC.US,D,20250625,000000,257.415,257.415,254.28,255.21,922094,0
+NSC.US,D,20250626,000000,255.5,256.26,252.54,255.51,1402753,0
+NSC.US,D,20250627,000000,255.01,257.55,254.18,255.81,1905810,0
+NSC.US,D,20250630,000000,255.665,256.99,255.0301,255.97,1466176,0
+NSC.US,D,20250701,000000,256.29,264.68,255.41,262.38,1309421,0
+NSC.US,D,20250702,000000,261.68,263.35,260.3,262,2002649,0
+NSC.US,D,20250703,000000,262.84,263.82,261.94,262.5,928463,0
+NSC.US,D,20250707,000000,261.51,262.33,258.8,259.99,870336,0
+NSC.US,D,20250708,000000,259.645,263.41,258.65,261.2,1222176,0
+NSC.US,D,20250709,000000,261.06,262.4,260.04,260.04,941862,0
+NSC.US,D,20250710,000000,259.25,265,259.25,263.14,902927,0
+NSC.US,D,20250711,000000,262.42,267.99,260.96,266.57,1718359,0
+NSC.US,D,20250714,000000,264.5901,265.5,261,262.89,1553844,0
+NSC.US,D,20250715,000000,262.665,262.89,259.27,259.49,1119980,0
+NSC.US,D,20250716,000000,260.82,261.36,257.4901,260.32,1083488,0
+NSC.US,D,20250717,000000,264.38,270.42,264.005,269.81,3024586,0
+NSC.US,D,20250718,000000,278.03,280,273.76,276.66,6134301,0
+NSC.US,D,20250721,000000,278.75,279.29,275.855,277.38,1689149,0
+NSC.US,D,20250722,000000,279.3625,281.19,276.96,280.26,2041847,0
+NSC.US,D,20250723,000000,280.505,281.18,278.35,280.27,1703493,0
+NSC.US,D,20250724,000000,288,288.11,275.25,278,5379522,0
+NSC.US,D,20250725,000000,277.98,283.46,275.57,282.38,4530713,0
+NSC.US,D,20250728,000000,282.705,287.98,282.12,286.42,3822084,0
+NSC.US,D,20250729,000000,275.91,282.9,274,277.7,9749593,0
+NSC.US,D,20250730,000000,278.97,283.99,278.25,279,5866713,0
+NSC.US,D,20250731,000000,277.965,280.34,276.795,278,3691005,0
+NSC.US,D,20250801,000000,275,276.4073,273.1,274.85,2727475,0
+NSC.US,D,20250804,000000,275.715,280.51,275.7,278.12,3123947,0
+NSC.US,D,20250805,000000,278.25,280.06,277.45,279.87,1778305,0
+NSC.US,D,20250806,000000,279.9,285.6,279.11,282.95,2281346,0
+NSC.US,D,20250807,000000,283.64,285.46,279.33,280.47,2187534,0
+NSC.US,D,20250808,000000,282.06,283.42,279.46,280.03,1295430,0
+NSC.US,D,20250811,000000,280.205,281.0475,276.83,278.32,1280890,0
+NSC.US,D,20250812,000000,279.5,280.4,277.08,278.24,1650880,0
+NSC.US,D,20250813,000000,277.91,282.695,277.3301,281.84,1520370,0
+NSC.US,D,20250814,000000,281.625,282.66,279.03,282.5,1761800,0
+NSC.US,D,20250815,000000,283.13,283.38,280.48,280.74,1939874,0
+NSC.US,D,20250818,000000,280.5,281.25,278.8125,279.79,1392268,0
+NSC.US,D,20250819,000000,280.73,287.4859,280.34,285.53,2126981,0
+NSC.US,D,20250820,000000,285.7,288.64,285.09,285.49,1742918,0
+NSC.US,D,20250821,000000,285.04,285.42,283.16,284.35,1899671,0
+NSC.US,D,20250822,000000,286.1925,291.6947,269.31,284.6,4575312,0
+NSC.US,D,20250825,000000,284.07,284.48,275.4,277.39,2649496,0
+NSC.US,D,20250826,000000,274.67,276.9,273.71,276.67,2275391,0
+NSC.US,D,20250827,000000,276.505,276.94,272.08,272.35,2525361,0
+NSC.US,D,20250828,000000,278.8,280.76,276.28,277.8,3031661,0
+NSC.US,D,20250829,000000,277.68,280.12,277.5,279.98,1543097,0
+NSC.US,D,20250902,000000,277.6,278.665,275.15,278.25,1718729,0
+NSC.US,D,20250903,000000,278.25,279.61,276.52,278.19,2085470,0
+NSC.US,D,20250904,000000,278.56,280.28,277.25,279.76,923321,0
+NSC.US,D,20250905,000000,279.78,280.24,276.6,277.75,1302073,0
+NSC.US,D,20250908,000000,277.01,277.78,274.83,275.59,1946247,0
+NSC.US,D,20250909,000000,275.5,276.63,273.33,273.45,1362768,0
+NSC.US,D,20250910,000000,272.8605,274.01,268.23,272.36,1979389,0
+NSC.US,D,20250911,000000,271.875,275.62,271.875,274,1447173,0
+NSC.US,D,20250912,000000,274.17,276.23,273.76,274.72,2243820,0
+NSC.US,D,20250915,000000,276.39,277.46,274.78,277.16,1169509,0
+NSC.US,D,20250916,000000,278.56,280.985,277.61,278.09,1707116,0
+NSC.US,D,20250917,000000,279.11,280.11,276.55,278,2854854,0
+NSC.US,D,20250918,000000,278.49,283.12,277.76,282.68,1095413,0
+NSC.US,D,20250919,000000,283.8,284.76,282.605,283.71,2712447,0
+NSC.US,D,20250922,000000,284.69,294.78,282.955,290.55,2918176,0
+NSC.US,D,20250923,000000,290.74,293.64,289.81,292.08,1734480,0
+NSC.US,D,20250924,000000,293.35,296.375,292.45,293.32,2405236,0
+NSC.US,D,20250925,000000,293.91,295.535,293.54,294.57,1666932,0
+NSC.US,D,20250926,000000,294.12,298.42,293.33,297.49,1835444,0
+NSC.US,D,20250929,000000,297.45,300.91,297.23,299.62,1117994,0
+NSC.US,D,20250930,000000,298.89,300.6,298.667,300.41,1089363,0
+NSC.US,D,20251001,000000,299.545,300.8,297.2,298.68,1594853,0
+NSC.US,D,20251002,000000,299.06,301.47,297.63,298.3,1292881,0
+NSC.US,D,20251003,000000,298.71,302.24,298.31,300.15,1839362,0
+NSC.US,D,20251006,000000,301.16,301.53,298.57,299.65,2076619,0
+NSC.US,D,20251007,000000,299,300.835,294.81,295.86,912205,0
+NSC.US,D,20251008,000000,294.99,297.54,292.95,296.62,886352,0
+NSC.US,D,20251009,000000,296.695,297.53,294.47,294.89,926473,0
+NSC.US,D,20251010,000000,296.015,297.57,288.31,288.37,925817,0
+NSC.US,D,20251013,000000,291.42,291.42,287.79,289.57,1057256,0
+NSC.US,D,20251014,000000,287.0001,292.1114,287.0001,290.31,745569,0
+NSC.US,D,20251015,000000,290.5,291.72,288.43,289.7,938203,0
+NSC.US,D,20251016,000000,291.19,291.45,287.35,288.49,1115822,0
+NSC.US,D,20251017,000000,289.92,292.5675,289.24,289.78,991271,0
+NSC.US,D,20251020,000000,289.5,292.89,289.5,291.15,1348078,0
+NSC.US,D,20251021,000000,290.035,292.08,288.98,289.78,993102,0
+NSC.US,D,20251022,000000,291.29,292.5414,288.54,288.63,1232140,0
+NSC.US,D,20251023,000000,288.64,289.62,283.41,283.83,1124233,0
+NSC.US,D,20251024,000000,284.11,285.08,279.92,280.5,1466778,0
+NSC.US,D,20251027,000000,282.31,282.58,280.07,281.64,1086315,0
+NSC.US,D,20251028,000000,281.612,284.62,280.31,280.4,1535282,0
+NSC.US,D,20251029,000000,279.41,281.5,278.41,279.53,1048512,0
+NSC.US,D,20251030,000000,279.595,283.41,279.485,281.62,816741,0
+NSC.US,D,20251031,000000,280,284.53,279.495,283.38,1062603,0
+NSC.US,D,20251103,000000,282.5,284,281.53,282.17,1558821,0
+NSC.US,D,20251104,000000,281.855,284.11,280.41,283.8,1419985,0
+NSC.US,D,20251105,000000,283.185,284.68,280.76,280.77,878640,0
+NSC.US,D,20251106,000000,280.01,282.96,279.81,282.1,1088116,0
+NSC.US,D,20251107,000000,281.82,284.28,281.02,284.25,1090369,0
+NSC.US,D,20251110,000000,283.39,287.7099,282.97,286.92,1369171,0
+NSC.US,D,20251111,000000,287.98,288.41,286.34,287.57,727543,0
+NSC.US,D,20251112,000000,286.72,289.63,286.35,286.49,960134,0
+NSC.US,D,20251113,000000,284.73,286.58,283,283.53,1295484,0
+NSC.US,D,20251114,000000,283.5,286.03,282.64,283.98,2086748,0
+NSC.US,D,20251117,000000,284.06,285.225,281.41,281.41,1568562,0
+NSC.US,D,20251118,000000,280.55,282.75,280.14,280.74,2076620,0
+NSC.US,D,20251119,000000,282.0999,283,280.47,281.77,1505110,0
+NSC.US,D,20251120,000000,282.81,285.63,280.09,280.22,2600380,0
+NSC.US,D,20251121,000000,281.3,286.96,281.2565,286.29,1337556,0
+NSC.US,D,20251124,000000,286.205,287.08,282.3,283.11,2112521,0
+NSC.US,D,20251125,000000,285.12,289.665,285.0101,289.06,1022462,0
+NSC.US,D,20251126,000000,289.06,291.57,288.77,290.03,951246,0
+NSC.US,D,20251128,000000,289.81,293.28,288.88,292.09,453446,0
+NSC.US,D,20251201,000000,291.705,294,289.77,289.83,1592543,0
+NSC.US,D,20251202,000000,289.94,292.53,287.42,291.75,2389868,0
+NSC.US,D,20251203,000000,291.435,295.25,290.71,294.05,1479166,0
+NSC.US,D,20251204,000000,293.475,295.96,292.8925,295.13,1553518,0
+NSC.US,D,20251205,000000,295.245,295.59,293.31,294.19,1045061,0
+NSC.US,D,20251208,000000,294.345,296.03,292.635,293,967803,0
+NSC.US,D,20251209,000000,292.12,292.67,289.47,289.53,1704005,0
+NSC.US,D,20251210,000000,289.9673,295.8,289.71,294.26,1652554,0
+NSC.US,D,20251211,000000,291.725,294.59,291.32,294.06,1946454,0
+NSC.US,D,20251212,000000,294.645,297.89,294.17,296.98,1690098,0
+NSC.US,D,20251215,000000,297.04,299.84,295.91,299.49,1570114,0
+NSC.US,D,20251216,000000,297.88,300.42,293.72,294,2334366,0
+NSC.US,D,20251217,000000,294.055,295.66,293.02,294.43,1118579,0
+NSC.US,D,20251218,000000,294.585,296.6,291.21,291.83,1274203,0
+NSC.US,D,20251219,000000,291.05,293.08,289.2,291.41,1368281,0
+NSC.US,D,20251222,000000,289.27,292.665,289.27,291.6,1017127,0
+NSC.US,D,20251223,000000,292.24,292.44,290.67,291.88,1069817,0
+NSC.US,D,20251224,000000,291.805,293.83,291.3,292.71,389307,0
+NSC.US,D,20251226,000000,292.56,293.33,290.86,290.96,357051,0
+NSC.US,D,20251229,000000,290.34,292.95,290.281,292.05,505546,0
+NSC.US,D,20251230,000000,291.11,291.965,290.1,290.11,621666,0
+NSC.US,D,20251231,000000,290.61,290.695,288.57,288.72,719879,0
+NSC.US,D,20260102,000000,288.68,290.18,287.01,287.82,1567679,0
+NSC.US,D,20260105,000000,286.65,291.22,285.94,287.92,1052788,0
+NSC.US,D,20260106,000000,287.54,291.39,287.38,291.15,991191,0
+NSC.US,D,20260107,000000,292,292.75,283.92,284.09,1198694,0
+NSC.US,D,20260108,000000,283.385,291.25,283.31,289.72,725891,0
+NSC.US,D,20260109,000000,293.6402,293.6402,286.53,287.21,786791,0
+NSC.US,D,20260112,000000,285,289.03,284.68,288.73,956443,0
+NSC.US,D,20260113,000000,288.9375,289.72,286.545,288.2,529567,0
+NSC.US,D,20260114,000000,286.76,289.355,285.45,286.37,619452,0
+NSC.US,D,20260115,000000,286.89,291.24,286.89,290.77,1070877,0
+NSC.US,D,20260116,000000,290.85,292.01,289,290.63,1467092,0
+NSC.US,D,20260120,000000,286.64,286.78,277.8,280.39,2240249,0
+NSC.US,D,20260121,000000,281.615,289.54,281.615,289.1,1239220,0
+NSC.US,D,20260122,000000,288.63,291.46,288.21,289.08,958156,0
+NSC.US,D,20260123,000000,289.215,291.24,287.08,287.41,940389,0
+NSC.US,D,20260126,000000,288.1,289.525,287.1,288.26,973446,0
+NSC.US,D,20260127,000000,289,293.51,286.3,288.97,1502611,0
+NSC.US,D,20260128,000000,288.04,290.66,284.37,284.47,765987,0
+NSC.US,D,20260129,000000,285.41,290.64,284,290.16,1125757,0
+NSC.US,D,20260130,000000,287.805,291.69,286.78,291.24,942288,0
+NSC.US,D,20260202,000000,291.41,292.2,286.7,291.45,1153107,0
+NSC.US,D,20260203,000000,290,298.785,289.59,298.32,1659682,0
+NSC.US,D,20260204,000000,299.75,308.11,299.75,306.84,1425881,0
+NSC.US,D,20260205,000000,308.329,309.21,304.76,306.91,2020656,0
+NSC.US,D,20260206,000000,303.455,307.97,302.97,306.48,1166521,0
+NSC.US,D,20260209,000000,305.03,306.95,302.01,305.72,1228151,0
+NSC.US,D,20260210,000000,305.625,316.24,305.355,315.45,1525530,0
+NSC.US,D,20260211,000000,316,318.65,315.215,317.29,1376312,0
+NSC.US,D,20260212,000000,318.73,319.94,312.29,314.54,1293611,0
+NSC.US,D,20260213,000000,316.19,316.89,311.625,314.94,746545,0
+NSC.US,D,20260217,000000,315.66,318,314.66,316.12,1015981,0
+NSC.US,D,20260218,000000,315,317.13,314.1,316.76,1337545,0
diff --git a/daily/us/nyse stocks/2/ntb.us.txt b/daily/us/nyse stocks/2/ntb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75894c4101dcdda52e32f97520fdb98df8370134
--- /dev/null
+++ b/daily/us/nyse stocks/2/ntb.us.txt	
@@ -0,0 +1,2369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTB.US,D,20160916,000000,18.7464,18.9574,18.36,18.4847,6598683.3017673,0
+NTB.US,D,20160919,000000,18.5987,18.8001,18.2996,18.2996,676280.10319852,0
+NTB.US,D,20160920,000000,18.1884,18.3341,17.9247,18.3341,641729.27655211,0
+NTB.US,D,20160921,000000,18.082,18.2996,17.9247,17.9497,319181.89026693,0
+NTB.US,D,20160922,000000,18.0379,18.0379,17.9161,17.9324,502131.58875284,0
+NTB.US,D,20160923,000000,17.9247,18.0159,17.8902,17.9774,352536.49009806,0
+NTB.US,D,20160926,000000,17.9247,18.0973,17.92,17.9774,205603.96080633,0
+NTB.US,D,20160927,000000,18.0082,18.0312,17.9247,17.9497,272390.33639214,0
+NTB.US,D,20160928,000000,17.941,18.0379,17.7406,17.964,427601.54786322,0
+NTB.US,D,20160929,000000,18.0196,18.222,17.9324,18.2037,164596.42952748,0
+NTB.US,D,20160930,000000,18.1482,18.6419,18.1357,18.4923,487810.24034183,0
+NTB.US,D,20161003,000000,18.4502,18.6342,18.4502,18.501,350138.82187806,0
+NTB.US,D,20161004,000000,18.6342,18.7628,18.4847,18.6976,344283.88086588,0
+NTB.US,D,20161005,000000,18.7464,19.1118,18.7283,18.9929,289069.72214349,0
+NTB.US,D,20161006,000000,18.9343,19.1194,18.8787,19.1051,162459.490779,0
+NTB.US,D,20161007,000000,19.1597,19.2325,19.0455,19.1118,164340.91464541,0
+NTB.US,D,20161010,000000,19.1635,19.1635,19.0005,19.1271,196091.50676781,0
+NTB.US,D,20161011,000000,19.0917,19.2767,18.8433,19.2392,474167.83147463,0
+NTB.US,D,20161012,000000,19.1194,19.271,19.0522,19.271,97368.899675871,0
+NTB.US,D,20161013,000000,19.084,19.3084,19.0207,19.2182,259360.12032405,0
+NTB.US,D,20161014,000000,19.2354,19.271,19.1635,19.271,210739.28847715,0
+NTB.US,D,20161017,000000,19.1962,19.2258,19.0868,19.2106,323948.02500611,0
+NTB.US,D,20161018,000000,19.2106,19.271,19.084,19.1051,172852.16751333,0
+NTB.US,D,20161019,000000,19.0158,19.271,18.7387,19.1521,170519.16020227,0
+NTB.US,D,20161020,000000,19.1118,19.1357,18.779,19.1194,239679.21689671,0
+NTB.US,D,20161021,000000,19.0686,19.084,18.8433,19.0082,76072.516443065,0
+NTB.US,D,20161024,000000,19.0158,19.0158,18.6976,18.9095,64884.093361696,0
+NTB.US,D,20161025,000000,18.8827,19.084,18.8346,19.0455,116897.53709185,0
+NTB.US,D,20161026,000000,19.0312,19.1731,19.0044,19.0455,75114.0749058,0
+NTB.US,D,20161027,000000,19.0082,19.0082,18.8519,18.8673,125973.00853611,0
+NTB.US,D,20161028,000000,18.8433,18.8433,18.6976,18.7464,53092.863742201,0
+NTB.US,D,20161031,000000,18.8212,18.9929,18.6879,18.8979,35817.971877939,0
+NTB.US,D,20161101,000000,18.8673,19.0522,18.8519,19.0245,165813.51470048,0
+NTB.US,D,20161102,000000,18.9727,19.1962,18.9497,19.0158,197734.10243832,0
+NTB.US,D,20161103,000000,18.942,19.1789,18.9353,19.1789,109282.15068804,0
+NTB.US,D,20161104,000000,19.1597,19.6957,19.1597,19.5979,188042.26652341,0
+NTB.US,D,20161107,000000,19.6583,19.6957,19.3831,19.6276,78543.188915079,0
+NTB.US,D,20161108,000000,19.6046,19.7282,19.5308,19.6957,63920.437235001,0
+NTB.US,D,20161109,000000,19.7839,20.2279,19.6459,20.2068,178295.15596054,0
+NTB.US,D,20161110,000000,20.2892,20.5338,20.2892,20.5184,197760.17538547,0
+NTB.US,D,20161111,000000,20.5184,21.9298,20.4302,21.5405,315864.36847146,0
+NTB.US,D,20161114,000000,21.5905,21.9298,20.97,21.4408,217446.29340224,0
+NTB.US,D,20161115,000000,21.2769,21.8397,21.2097,21.7419,158655.96924864,0
+NTB.US,D,20161116,000000,21.7419,22.3037,21.4311,22.2692,200839.91190293,0
+NTB.US,D,20161117,000000,22.3037,22.3786,21.9135,22.1101,104727.72827972,0
+NTB.US,D,20161118,000000,22.0036,22.4486,21.9691,22.135,83606.555251772,0
+NTB.US,D,20161121,000000,22.2606,22.2606,21.5405,21.9547,103638.9220067,0
+NTB.US,D,20161122,000000,22.0373,22.0373,21.6499,21.7419,44041.379409314,0
+NTB.US,D,20161123,000000,21.6575,22.1485,21.5587,21.8789,18874.727901437,0
+NTB.US,D,20161125,000000,21.9221,21.9221,21.7496,21.7658,4078.8518522775,0
+NTB.US,D,20161128,000000,21.8157,21.8157,20.9038,21.1494,31996.720743512,0
+NTB.US,D,20161129,000000,21.0957,21.5405,20.5673,20.806,158738.35976163,0
+NTB.US,D,20161130,000000,20.8818,22.0651,20.8818,21.5905,140885.69138852,0
+NTB.US,D,20161201,000000,21.5694,21.856,21.2769,21.5405,234180.95380154,0
+NTB.US,D,20161202,000000,21.6757,21.7419,21.2931,21.5405,59038.538610478,0
+NTB.US,D,20161205,000000,21.5194,21.9298,21.4408,21.7131,136943.4617793,0
+NTB.US,D,20161206,000000,21.7802,22.4908,21.412,21.7582,145130.36718467,0
+NTB.US,D,20161207,000000,21.7419,21.7419,21.2692,21.4043,165061.57090465,0
+NTB.US,D,20161208,000000,21.4043,21.7419,21.4043,21.7419,295375.20368245,0
+NTB.US,D,20161209,000000,21.7419,22.4908,21.5761,22.3518,950386.03951318,0
+NTB.US,D,20161212,000000,22.3344,22.5675,22.2932,22.5387,249072.77829621,0
+NTB.US,D,20161213,000000,22.4323,22.8676,22.4159,22.4994,510948.41656136,0
+NTB.US,D,20161214,000000,22.3344,22.8148,22.3344,22.8148,227114.14220577,0
+NTB.US,D,20161215,000000,22.694,23.9329,22.5522,23.4458,477238.1817311,0
+NTB.US,D,20161216,000000,23.7219,23.8351,23.4045,23.8177,1774749.0104317,0
+NTB.US,D,20161219,000000,23.7295,24.1362,23.6529,23.9165,344787.61020483,0
+NTB.US,D,20161220,000000,24.0882,24.3749,23.6624,24.3749,240310.18221776,0
+NTB.US,D,20161221,000000,24.4698,24.6654,24.3346,24.5629,277913.62951659,0
+NTB.US,D,20161222,000000,24.6452,24.6587,24.3433,24.3662,192814.6587699,0
+NTB.US,D,20161223,000000,24.464,24.464,23.8514,24.2167,91162.495336086,0
+NTB.US,D,20161227,000000,24.3279,24.4179,24.2368,24.3749,84210.404707785,0
+NTB.US,D,20161228,000000,24.2924,24.3749,23.7593,23.767,101754.36938664,0
+NTB.US,D,20161229,000000,23.8351,24.0661,23.369,23.7737,125677.86277436,0
+NTB.US,D,20161230,000000,23.7075,23.7295,23.3393,23.5704,97189.517799474,0
+NTB.US,D,20170103,000000,23.767,23.8418,23.6193,23.6921,111437.86195846,0
+NTB.US,D,20170104,000000,23.7899,24.7046,23.5417,24.2838,351968.09985017,0
+NTB.US,D,20170105,000000,24.186,24.6069,23.9607,24.0738,176362.62911772,0
+NTB.US,D,20170106,000000,24.2454,24.3528,24.0355,24.3528,150182.26142461,0
+NTB.US,D,20170109,000000,24.3433,24.3433,23.9991,24.0584,103671.25246117,0
+NTB.US,D,20170110,000000,24.0584,24.1956,23.9165,23.9922,241542.91115905,0
+NTB.US,D,20170111,000000,24.0661,24.2618,23.8351,23.9922,65029.058947855,0
+NTB.US,D,20170112,000000,23.9607,23.9607,23.5283,23.5791,53563.219708801,0
+NTB.US,D,20170113,000000,23.6624,24.1035,23.6624,24.0661,325587.49192294,0
+NTB.US,D,20170117,000000,24.0076,24.0076,23.4726,23.7526,270700.80941677,0
+NTB.US,D,20170118,000000,23.7526,24.1563,23.6998,24.1563,193710.525234,0
+NTB.US,D,20170119,000000,24.0297,24.3039,23.7593,24.232,184059.36311665,0
+NTB.US,D,20170120,000000,24.2762,24.6587,23.8878,24.6069,141738.79821928,0
+NTB.US,D,20170123,000000,24.4353,24.9598,24.4353,24.9051,178589.2588044,0
+NTB.US,D,20170124,000000,24.9195,25.5524,24.7046,25.4622,260639.78057021,0
+NTB.US,D,20170125,000000,25.4679,25.8217,25.4468,25.7451,197214.72933108,0
+NTB.US,D,20170126,000000,25.8381,25.9339,25.4679,25.5524,56464.617267747,0
+NTB.US,D,20170127,000000,25.4009,25.5638,25.3712,25.4161,40213.870767571,0
+NTB.US,D,20170130,000000,25.4248,25.4248,24.9281,24.9598,32367.99951094,0
+NTB.US,D,20170131,000000,24.9598,25.0595,24.5552,24.6587,94278.733979554,0
+NTB.US,D,20170201,000000,24.8447,25.1995,24.7287,24.8543,746459.09066759,0
+NTB.US,D,20170202,000000,24.9195,25.281,24.7334,24.8447,858974.28680234,0
+NTB.US,D,20170203,000000,24.862,24.9598,24.4516,24.7287,79355.621948299,0
+NTB.US,D,20170206,000000,24.7334,24.7411,24.3893,24.4774,75505.169113063,0
+NTB.US,D,20170207,000000,24.5552,24.6213,24.1362,24.1429,92858.279818776,0
+NTB.US,D,20170208,000000,23.908,23.9991,22.8676,23.4602,222784.99006085,0
+NTB.US,D,20170209,000000,23.4726,24.2618,23.4726,24.2023,167142.19208729,0
+NTB.US,D,20170210,000000,24.3605,24.5226,24.1035,24.4353,155794.20256937,0
+NTB.US,D,20170213,000000,24.3221,24.5302,24.0297,24.1035,111822.69865842,0
+NTB.US,D,20170214,000000,24.3662,24.7411,24.0076,24.3749,154610.49076872,0
+NTB.US,D,20170215,000000,24.443,25.2206,24.4266,24.9435,122586.65416017,0
+NTB.US,D,20170216,000000,24.9118,25.0318,24.3279,24.582,85681.961844979,0
+NTB.US,D,20170217,000000,24.5465,24.9752,24.464,24.7498,115975.5976806,0
+NTB.US,D,20170221,000000,24.7565,24.9118,24.4851,24.6885,56594.982003502,0
+NTB.US,D,20170222,000000,24.1783,24.4353,23.8274,24.3,219567.58838243,0
+NTB.US,D,20170223,000000,24.1035,24.2023,23.6452,23.7295,5498338.1852572,0
+NTB.US,D,20170224,000000,23.4669,23.9922,23.4294,23.8926,762013.16801991,0
+NTB.US,D,20170227,000000,23.8475,24.2762,23.8475,24.1362,411365.40221345,0
+NTB.US,D,20170228,000000,24.1783,24.6223,24.0211,24.443,553445.23458147,0
+NTB.US,D,20170301,000000,24.7623,25.2733,24.6741,25.116,590668.01685189,0
+NTB.US,D,20170302,000000,25.2273,25.2657,24.6223,25.1084,376773.90176948,0
+NTB.US,D,20170303,000000,25.2974,25.4373,25.1247,25.3941,380538.83533807,0
+NTB.US,D,20170306,000000,25.2138,26.0874,25.1247,25.7163,434091.62586801,0
+NTB.US,D,20170307,000000,25.6415,26.1804,25.1909,25.7298,587614.3532816,0
+NTB.US,D,20170308,000000,25.8582,26.1497,25.4679,25.5139,332505.16626101,0
+NTB.US,D,20170309,000000,25.4373,25.9378,25.1122,25.3327,397849.18641045,0
+NTB.US,D,20170310,000000,25.3242,25.4814,24.8716,24.9752,793462.35687325,0
+NTB.US,D,20170313,000000,25.0825,25.1852,24.9617,25.1822,1787102.3727918,0
+NTB.US,D,20170314,000000,25.1899,25.2781,24.9914,25.1286,367818.36588212,0
+NTB.US,D,20170315,000000,25.1363,25.2101,24.8994,25.0461,331998.30816841,0
+NTB.US,D,20170316,000000,25.1286,25.165,24.5964,24.8246,322877.99125503,0
+NTB.US,D,20170317,000000,24.8716,25.0662,24.8064,24.9914,375195.96700792,0
+NTB.US,D,20170320,000000,25.0461,25.0461,24.7307,24.7632,117700.58386409,0
+NTB.US,D,20170321,000000,24.2195,24.606,23.6223,23.6893,332893.13171462,0
+NTB.US,D,20170322,000000,23.7276,24.1054,23.3642,23.9242,247821.27683297,0
+NTB.US,D,20170323,000000,23.9751,24.2972,23.7891,23.8802,199988.89090792,0
+NTB.US,D,20170324,000000,23.8802,23.9425,23.417,23.4687,262528.50486181,0
+NTB.US,D,20170327,000000,23.0689,23.2272,22.5616,22.9769,453582.71824009,0
+NTB.US,D,20170328,000000,22.9769,23.0872,22.6221,22.9856,746413.20228061,0
+NTB.US,D,20170329,000000,23.0305,24.1381,22.9721,23.9165,504386.37722244,0
+NTB.US,D,20170330,000000,24.1141,24.6587,24.1141,24.3317,324114.89186788,0
+NTB.US,D,20170331,000000,24.3797,24.719,24.0977,24.1505,318450.80482883,0
+NTB.US,D,20170403,000000,24.2704,24.6127,24.047,24.5082,528170.11961344,0
+NTB.US,D,20170404,000000,24.4065,24.5226,24.2282,24.3998,259836.73379796,0
+NTB.US,D,20170405,000000,24.4487,24.4487,23.9751,24.0306,472229.04712448,0
+NTB.US,D,20170406,000000,24.0748,24.4679,23.9932,24.1505,229696.4068916,0
+NTB.US,D,20170407,000000,24.1313,24.1937,23.907,24.09,184051.01977356,0
+NTB.US,D,20170410,000000,24.1726,24.2195,23.811,23.9999,352886.91050777,0
+NTB.US,D,20170411,000000,23.9568,24.0383,23.65,23.9568,315235.48898618,0
+NTB.US,D,20170412,000000,23.9999,23.9999,23.5004,23.6759,324873.09317102,0
+NTB.US,D,20170413,000000,23.5905,23.6519,23.1457,23.2272,334738.05345502,0
+NTB.US,D,20170417,000000,23.3883,23.766,23.1457,23.7439,318477.92069386,0
+NTB.US,D,20170418,000000,23.6596,23.8341,23.4841,23.6807,79467.214162105,0
+NTB.US,D,20170419,000000,23.8177,24.0537,23.697,23.9607,179135.74777668,0
+NTB.US,D,20170420,000000,24.1505,24.4833,24.0383,24.4065,182552.34677132,0
+NTB.US,D,20170421,000000,24.325,24.3317,23.9329,24.0383,195729.61426136,0
+NTB.US,D,20170424,000000,24.372,24.441,24.1984,24.3106,207579.24728248,0
+NTB.US,D,20170425,000000,24.3874,24.6587,24.2972,24.3634,371056.62591825,0
+NTB.US,D,20170426,000000,24.9693,25.0979,24.4564,24.8246,1049872.0624978,0
+NTB.US,D,20170427,000000,24.955,25.1363,24.8169,24.8389,719743.70609896,0
+NTB.US,D,20170428,000000,24.9617,25.1956,24.5686,25.165,386490.76771366,0
+NTB.US,D,20170501,000000,25.3394,25.9674,25.3394,25.7105,443508.131461,0
+NTB.US,D,20170502,000000,25.6223,25.7872,25.5648,25.6808,211074.06511857,0
+NTB.US,D,20170503,000000,25.7105,26.073,25.4766,25.8016,387435.65131841,0
+NTB.US,D,20170504,000000,25.8073,26.2715,25.77,26.2331,357252.5647787,0
+NTB.US,D,20170505,000000,26.3003,26.7404,26.1345,26.2245,185988.7612058,0
+NTB.US,D,20170508,000000,26.2628,26.3549,25.9674,26.1967,186332.9241082,0
+NTB.US,D,20170509,000000,26.2331,26.3156,25.8908,26.097,136165.44503632,0
+NTB.US,D,20170510,000000,25.9292,26.2168,25.841,25.9905,302431.58609934,0
+NTB.US,D,20170511,000000,25.9522,26.2745,25.6012,26.2571,225147.19907272,0
+NTB.US,D,20170512,000000,26.098,26.2475,25.9838,26.1057,356961.59068851,0
+NTB.US,D,20170515,000000,26.0136,26.1295,25.9761,26.0049,495922.0556594,0
+NTB.US,D,20170516,000000,26.0136,26.098,25.5553,25.9982,217190.77852016,0
+NTB.US,D,20170517,000000,25.7374,25.9157,25.1113,25.2254,285050.31661071,0
+NTB.US,D,20170518,000000,25.1735,25.6089,25.004,25.4392,288923.71363944,0
+NTB.US,D,20170519,000000,25.4642,25.8381,25.4642,25.4843,274044.40415939,0
+NTB.US,D,20170522,000000,25.6089,25.6089,25.2426,25.4392,623519.93026195,0
+NTB.US,D,20170523,000000,25.4181,25.5179,25.2867,25.4325,232588.41818956,0
+NTB.US,D,20170524,000000,25.4392,25.4392,25.1343,25.3644,106846.93742414,0
+NTB.US,D,20170525,000000,25.326,25.5485,25.2254,25.326,465390.63454576,0
+NTB.US,D,20170526,000000,25.2254,25.326,25.0882,25.3108,113198.30735009,0
+NTB.US,D,20170530,000000,25.1276,25.3337,24.86,25.3337,212646.78529071,0
+NTB.US,D,20170531,000000,25.2513,25.3414,25.0825,25.1956,163005.97975129,0
+NTB.US,D,20170601,000000,25.2033,25.6396,24.9684,25.6253,476605.13057428,0
+NTB.US,D,20170602,000000,25.6253,25.8324,25.4392,25.5179,281013.18147387,0
+NTB.US,D,20170605,000000,25.4565,25.7844,25.2867,25.35,291581.06841305,0
+NTB.US,D,20170606,000000,25.2513,25.7374,25.0653,25.5935,383325.51192954,0
+NTB.US,D,20170607,000000,25.677,26.1727,25.6693,26.1201,322736.15442254,0
+NTB.US,D,20170608,000000,26.1201,26.8985,26.1057,26.3951,489534.18360743,0
+NTB.US,D,20170609,000000,26.4584,26.9973,26.4143,26.6704,626078.2078364,0
+NTB.US,D,20170612,000000,26.6099,26.9226,25.8458,26.3424,503253.76839821,0
+NTB.US,D,20170613,000000,26.5342,26.7394,26.4336,26.6704,471527.16338718,0
+NTB.US,D,20170614,000000,26.5629,26.7394,26.3951,26.6397,462811.4986136,0
+NTB.US,D,20170615,000000,26.4642,26.724,26.4642,26.5783,271040.80064763,0
+NTB.US,D,20170616,000000,26.4882,26.9226,26.4489,26.702,409494.40752591,0
+NTB.US,D,20170619,000000,26.8985,27.0778,26.3951,26.4421,473441.96062594,0
+NTB.US,D,20170620,000000,26.4028,26.7307,25.9761,25.9838,385077.61397809,0
+NTB.US,D,20170621,000000,25.9905,26.074,25.5025,25.769,686858.41931654,0
+NTB.US,D,20170622,000000,25.8535,25.8765,25.2791,25.6463,614716.66038594,0
+NTB.US,D,20170623,000000,25.56,25.8899,25.2513,25.3568,7281936.3539518,0
+NTB.US,D,20170626,000000,25.2791,25.8458,25.0969,25.5485,817466.1549382,0
+NTB.US,D,20170627,000000,25.5696,25.959,25.4181,25.4709,910443.32739599,0
+NTB.US,D,20170628,000000,25.677,25.9234,25.4642,25.7623,654833.53979011,0
+NTB.US,D,20170629,000000,25.9905,26.4028,25.7374,25.9292,944720.90955625,0
+NTB.US,D,20170630,000000,25.8976,26.0653,25.677,26.051,405008.81769807,0
+NTB.US,D,20170703,000000,26.2437,26.7394,25.9674,26.6023,264124.16922745,0
+NTB.US,D,20170705,000000,26.3951,26.7394,26.1248,26.6397,557308.20243133,0
+NTB.US,D,20170706,000000,26.5783,26.6781,26.2964,26.3722,513331.48393096,0
+NTB.US,D,20170707,000000,26.5179,27.259,26.3501,26.7394,665825.89430891,0
+NTB.US,D,20170710,000000,26.7548,26.8985,26.4421,26.8392,620211.79472745,0
+NTB.US,D,20170711,000000,26.7394,26.9072,26.5246,26.6464,331208.81932867,0
+NTB.US,D,20170712,000000,26.6933,27.0673,26.6464,26.7835,375965.64040781,0
+NTB.US,D,20170713,000000,26.771,26.771,26.4489,26.6848,205960.63872336,0
+NTB.US,D,20170714,000000,26.4997,26.6781,26.3424,26.5428,245179.56582765,0
+NTB.US,D,20170717,000000,26.4584,26.632,26.3875,26.4249,350302.55998619,0
+NTB.US,D,20170718,000000,26.2504,26.4882,26.1727,26.1804,231960.58162217,0
+NTB.US,D,20170719,000000,26.19,26.3271,26.1057,26.1804,239053.46616509,0
+NTB.US,D,20170720,000000,26.165,26.3271,26.1488,26.304,200924.38825169,0
+NTB.US,D,20170721,000000,26.7461,26.7835,26.1698,26.2264,296117.7612173,0
+NTB.US,D,20170724,000000,26.1573,26.3578,26.0049,26.2887,434988.53524999,0
+NTB.US,D,20170725,000000,26.5342,26.632,26.3798,26.5706,562684.44413384,0
+NTB.US,D,20170726,000000,26.7087,26.7548,26.098,26.1727,654903.41528848,0
+NTB.US,D,20170727,000000,26.2887,26.4882,26.1201,26.2964,346903.69059559,0
+NTB.US,D,20170728,000000,26.1986,26.2264,25.8765,25.9072,220983.87087167,0
+NTB.US,D,20170731,000000,26.0903,26.1362,25.8227,26.0462,367690.08698213,0
+NTB.US,D,20170801,000000,26.1295,26.702,26.1133,26.5486,505615.97741008,0
+NTB.US,D,20170802,000000,26.632,26.6781,26.212,26.3875,138640.28917988,0
+NTB.US,D,20170803,000000,26.3501,26.4028,26.0222,26.2264,242210.37860611,0
+NTB.US,D,20170804,000000,26.3798,26.5486,26.3798,26.4249,170076.9630186,0
+NTB.US,D,20170807,000000,26.4028,26.4796,26.2053,26.3722,195670.16794185,0
+NTB.US,D,20170808,000000,26.2812,26.5783,26.2264,26.3798,345310.11206574,0
+NTB.US,D,20170809,000000,26.3338,26.5428,25.9072,26.074,221267.54453667,0
+NTB.US,D,20170810,000000,25.9751,26.0539,25.6042,25.6281,188126.74287218,0
+NTB.US,D,20170811,000000,25.7058,25.7499,25.3041,25.5571,238204.53100586,0
+NTB.US,D,20170814,000000,25.7892,25.9139,25.5427,25.8822,232730.25502207,0
+NTB.US,D,20170815,000000,25.9828,26.0039,25.7307,25.8428,125109.47252648,0
+NTB.US,D,20170816,000000,25.8745,26.0279,25.6559,25.7585,146205.61552516,0
+NTB.US,D,20170817,000000,25.6281,25.7662,25.003,25.0413,197033.2616189,0
+NTB.US,D,20170818,000000,24.7862,25.2647,24.7354,25.1343,189053.89687285,0
+NTB.US,D,20170821,000000,25.143,25.143,24.9252,25.002,129205.01106494,0
+NTB.US,D,20170822,000000,25.0643,25.2915,25.0057,25.2101,340563.7927664,0
+NTB.US,D,20170823,000000,25.0326,25.5571,25.0259,25.4508,230251.23920696,0
+NTB.US,D,20170824,000000,25.5638,25.8505,25.4508,25.7585,239891.97214546,0
+NTB.US,D,20170825,000000,25.8113,25.9503,25.4795,25.7815,139319.22872368,0
+NTB.US,D,20170828,000000,25.7499,25.7499,25.4124,25.6042,322043.65694621,0
+NTB.US,D,20170829,000000,25.5427,25.5427,25.3712,25.4277,164242.88036412,0
+NTB.US,D,20170830,000000,25.4958,25.5514,25.258,25.327,149638.90120599,0
+NTB.US,D,20170831,000000,25.396,25.5112,25.258,25.3577,176875.74471764,0
+NTB.US,D,20170901,000000,25.4124,25.6434,25.4124,25.5264,164665.26210796,0
+NTB.US,D,20170905,000000,25.5264,25.5264,24.8102,24.8179,244519.39880579,0
+NTB.US,D,20170906,000000,24.8955,24.9531,24.7257,24.7488,197915.57015049,0
+NTB.US,D,20170907,000000,24.8179,24.8563,24.185,24.3154,413750.55541881,0
+NTB.US,D,20170908,000000,24.371,24.864,24.3471,24.4928,427281.37207221,0
+NTB.US,D,20170911,000000,24.6788,25.258,24.5907,25.2254,282340.81594279,0
+NTB.US,D,20170912,000000,25.3041,25.7662,25.3041,25.7202,605014.39529217,0
+NTB.US,D,20170913,000000,25.6971,26.0826,25.6559,26.0653,409608.08557548,0
+NTB.US,D,20170914,000000,26.0903,26.5399,26.074,26.4135,444589.63730883,0
+NTB.US,D,20170915,000000,26.3453,26.6685,26.2591,26.5821,551905.88778169,0
+NTB.US,D,20170918,000000,26.6071,27.1748,26.5678,27.1326,344211.91953173,0
+NTB.US,D,20170919,000000,27.0616,27.3319,26.9887,27.0836,376871.93605077,0
+NTB.US,D,20170920,000000,27.0932,27.9351,27.0462,27.679,1040315.805908,0
+NTB.US,D,20170921,000000,27.6704,28.0415,27.6704,27.8555,580346.25853382,0
+NTB.US,D,20170922,000000,27.8728,28.2428,27.772,28.2036,205927.26535101,0
+NTB.US,D,20170925,000000,27.7108,27.9648,27.075,27.2783,457483.23113385,0
+NTB.US,D,20170926,000000,27.308,27.4768,27.0836,27.0836,331180.66054575,0
+NTB.US,D,20170927,000000,27.3013,27.3463,27.0702,27.3242,502727.09486576,0
+NTB.US,D,20170928,000000,27.424,28.2333,27.424,28.0808,488781.19689372,0
+NTB.US,D,20170929,000000,28.0549,28.3033,28.0186,28.2564,424719.96574411,0
+NTB.US,D,20171002,000000,28.2113,28.2564,27.9399,28.2113,249726.68781076,0
+NTB.US,D,20171003,000000,28.2716,28.31,27.8728,28.2113,428054.17422576,0
+NTB.US,D,20171004,000000,28.2333,28.5573,27.9399,27.9697,479270.82869098,0
+NTB.US,D,20171005,000000,28.1345,28.5286,27.9581,28.2639,385898.39035439,0
+NTB.US,D,20171006,000000,28.2333,28.4711,28.172,28.452,315090.52340003,0
+NTB.US,D,20171009,000000,28.4788,28.6494,28.38,28.4788,188960.03426312,0
+NTB.US,D,20171010,000000,28.6427,28.7673,28.4356,28.4433,293124.58688438,0
+NTB.US,D,20171011,000000,28.4269,28.7511,28.0482,28.0549,129237.3415194,0
+NTB.US,D,20171012,000000,28.0262,28.1556,27.5708,27.8871,223166.69800713,0
+NTB.US,D,20171013,000000,27.8996,27.9697,27.6704,27.8996,177386.7744818,0
+NTB.US,D,20171016,000000,27.9399,28.0262,27.6954,27.8324,282675.59258422,0
+NTB.US,D,20171017,000000,27.9351,27.9351,27.3463,27.3933,211101.18098362,0
+NTB.US,D,20171018,000000,27.4566,27.705,27.3933,27.6196,188921.44630133,0
+NTB.US,D,20171019,000000,27.3387,27.7395,27.3387,27.6263,168392.65063265,0
+NTB.US,D,20171020,000000,27.9648,28.0262,27.7645,27.8996,184921.8562084,0
+NTB.US,D,20171023,000000,28.0042,28.0281,27.424,27.4931,115062.00161244,0
+NTB.US,D,20171024,000000,27.6455,27.9264,27.4144,27.6196,358207.8775623,0
+NTB.US,D,20171025,000000,28.9217,28.9745,27.9782,28.1805,778781.20179156,0
+NTB.US,D,20171026,000000,28.4711,29.3819,28.2639,29.3359,473435.70311863,0
+NTB.US,D,20171027,000000,29.3359,30.0475,29.2506,29.311,723334.47238057,0
+NTB.US,D,20171030,000000,29.1663,29.6064,28.8777,28.9217,229374.14526481,0
+NTB.US,D,20171031,000000,28.9217,29.1212,28.776,28.8038,320835.95803419,0
+NTB.US,D,20171101,000000,29.0502,29.0915,28.1345,28.4711,394705.83190195,0
+NTB.US,D,20171102,000000,28.5286,28.6973,27.3242,27.7395,660206.65273896,0
+NTB.US,D,20171103,000000,27.6954,28.1643,27.3013,28.0549,383180.54634339,0
+NTB.US,D,20171106,000000,28.0933,28.1105,27.5507,27.8555,429256.65854835,0
+NTB.US,D,20171107,000000,27.9945,28.1191,27.4892,27.6014,379300.89180734,0
+NTB.US,D,20171108,000000,27.4624,28.1191,26.8851,28.0933,460290.76608306,0
+NTB.US,D,20171109,000000,27.8468,28.0386,27.5928,27.9399,306794.11161662,0
+NTB.US,D,20171110,000000,27.9264,28.2381,27.9264,28.1661,203470.15081151,0
+NTB.US,D,20171113,000000,28.0109,28.6964,27.7989,28.6484,294291.61199885,0
+NTB.US,D,20171114,000000,28.5334,29.4281,28.5334,29.289,1269332.2303378,0
+NTB.US,D,20171115,000000,29.1384,29.451,28.9304,29.0781,371220.36402635,0
+NTB.US,D,20171116,000000,29.2976,29.3869,29.1701,29.2478,309861.33311945,0
+NTB.US,D,20171117,000000,29.0608,29.2161,28.984,29.1787,214168.40248644,0
+NTB.US,D,20171120,000000,29.2161,29.2727,29.1096,29.2478,433900.77189486,0
+NTB.US,D,20171121,000000,29.4357,29.4731,29.1298,29.2553,543466.5962479,0
+NTB.US,D,20171122,000000,29.3034,29.7377,29.2976,29.683,224464.08785736,0
+NTB.US,D,20171124,000000,29.7943,29.9439,29.6208,29.7943,80236.887561998,0
+NTB.US,D,20171127,000000,29.824,30.0015,29.7981,29.8844,491957.92477458,0
+NTB.US,D,20171128,000000,29.9477,30.6641,29.9036,30.4607,750605.73218247,0
+NTB.US,D,20171129,000000,30.6237,31.2652,30.5863,30.9286,999148.70819257,0
+NTB.US,D,20171130,000000,30.9843,31.3966,30.7426,30.9525,764480.71173826,0
+NTB.US,D,20171201,000000,31.0619,31.6516,30.0924,31.0456,684331.42927869,0
+NTB.US,D,20171204,000000,31.6937,31.7446,30.8212,30.8346,916025.02392203,0
+NTB.US,D,20171205,000000,30.9449,31.0992,29.3869,29.4913,991081.73834411,0
+NTB.US,D,20171206,000000,29.451,29.8844,29.1624,29.5661,469937.75652887,0
+NTB.US,D,20171207,000000,29.5748,30.15,29.52,30.1194,252249.50617706,0
+NTB.US,D,20171208,000000,30.2594,30.2594,29.7626,29.9266,132846.88032296,0
+NTB.US,D,20171211,000000,29.963,30.0906,29.4568,29.5584,253979.70695,0
+NTB.US,D,20171212,000000,29.5748,29.801,29.3666,29.3734,249589.02264979,0
+NTB.US,D,20171213,000000,29.451,29.6208,29.0301,29.0445,316935.44514041,0
+NTB.US,D,20171214,000000,29.1624,29.3513,28.8345,28.9304,161153.75758569,0
+NTB.US,D,20171215,000000,29.0781,29.8652,29.0781,29.3417,860904.72780939,0
+NTB.US,D,20171218,000000,29.6208,29.9286,29.2392,29.5584,497832.68122661,0
+NTB.US,D,20171219,000000,29.8297,29.9477,29.1384,29.3034,482284.86138162,0
+NTB.US,D,20171220,000000,29.403,29.497,28.8038,28.9055,362364.94825605,0
+NTB.US,D,20171221,000000,29.0071,29.2325,28.8527,29.124,447190.67451659,0
+NTB.US,D,20171222,000000,29.1874,29.403,28.914,29.3321,184774.80478647,0
+NTB.US,D,20171226,000000,29.3513,29.5497,28.9458,28.984,228425.08998851,0
+NTB.US,D,20171227,000000,28.9582,29.1624,28.4749,28.5258,248094.52131911,0
+NTB.US,D,20171228,000000,28.5334,28.775,28.3225,28.5401,318124.3715305,0
+NTB.US,D,20171229,000000,28.5468,28.6034,28.2285,28.2361,351427.8683852,0
+NTB.US,D,20180102,000000,28.3301,28.6034,28.1748,28.5794,290778.02164081,0
+NTB.US,D,20180103,000000,28.587,28.8747,28.1988,28.5334,270903.13548667,0
+NTB.US,D,20180104,000000,28.7099,29.195,28.5017,29.0934,521500.65973225,0
+NTB.US,D,20180105,000000,29.4913,29.7502,29.1002,29.1787,445041.22075347,0
+NTB.US,D,20180108,000000,29.3034,29.7282,28.984,29.451,388980.21270763,0
+NTB.US,D,20180109,000000,30.15,30.4079,29.8557,30.1117,427683.93837621,0
+NTB.US,D,20180110,000000,30.1902,31.0695,30.1117,30.7589,358646.94599234,0
+NTB.US,D,20180111,000000,30.7244,31.6285,30.3446,31.3966,387138.41972088,0
+NTB.US,D,20180112,000000,31.5663,31.7685,31.1703,31.3006,359025.52518496,0
+NTB.US,D,20180116,000000,31.6439,31.6851,31.3093,31.317,227413.45963907,0
+NTB.US,D,20180117,000000,31.3418,31.5202,31.131,31.4972,285219.26930825,0
+NTB.US,D,20180118,000000,31.4512,31.5816,31.2787,31.408,277223.21787603,0
+NTB.US,D,20180119,000000,31.3006,31.5816,31.1616,31.3495,412953.76615388,0
+NTB.US,D,20180122,000000,31.3495,31.4589,30.9843,31.1703,308982.15334152,0
+NTB.US,D,20180123,000000,31.1156,31.3256,30.8346,31.1156,736516.95446004,0
+NTB.US,D,20180124,000000,31.3562,31.4301,30.991,31.2316,353559.59254426,0
+NTB.US,D,20180125,000000,31.3802,31.5126,31.0782,31.317,284929.33813594,0
+NTB.US,D,20180126,000000,31.4167,31.6065,31.1233,31.5663,235919.49791756,0
+NTB.US,D,20180129,000000,31.4885,31.6937,31.4348,31.5577,141059.85867548,0
+NTB.US,D,20180130,000000,31.3495,31.7292,31.2787,31.3802,191241.93859777,0
+NTB.US,D,20180131,000000,31.5577,31.6171,31.1616,31.2737,334665.04920299,0
+NTB.US,D,20180201,000000,31.1462,32.0562,31.0293,32.0332,311331.84733876,0
+NTB.US,D,20180202,000000,31.8318,32.1991,31.5059,31.6065,276632.92635254,0
+NTB.US,D,20180205,000000,31.223,31.6516,30.3446,30.3446,667398.61448105,0
+NTB.US,D,20180206,000000,29.8557,30.9114,29.7081,30.6323,1745332.4685383,0
+NTB.US,D,20180207,000000,30.502,31.2316,30.499,30.7513,319912.97570505,0
+NTB.US,D,20180208,000000,30.7877,30.7954,29.776,29.776,509076.37895593,0
+NTB.US,D,20180209,000000,30.15,30.8212,29.8297,30.6179,323960.54002074,0
+NTB.US,D,20180212,000000,30.7426,30.7426,30.267,30.4223,297893.85037721,0
+NTB.US,D,20180213,000000,30.1979,30.5796,30.1807,30.5241,490585.44483657,0
+NTB.US,D,20180214,000000,30.3764,31.3802,30.3764,31.3342,276535.93498914,0
+NTB.US,D,20180215,000000,31.9018,35.0152,31.9018,34.9289,1634256.4990863,0
+NTB.US,D,20180216,000000,34.9127,35.0688,34.4763,34.532,949559.00562956,0
+NTB.US,D,20180220,000000,34.9127,35.0152,34.9127,34.9127,541367.2025433,0
+NTB.US,D,20180221,000000,34.8733,35.955,34.8733,35.7535,505660.82287917,0
+NTB.US,D,20180222,000000,35.8083,35.9002,35.5119,35.6375,305144.21552093,0
+NTB.US,D,20180223,000000,35.8312,36.8754,35.8312,36.8447,274184.15515612,0
+NTB.US,D,20180226,000000,36.8754,37.3471,36.5945,36.7172,387613.99027692,0
+NTB.US,D,20180227,000000,36.7172,36.9579,35.6912,35.8561,388641.26439467,0
+NTB.US,D,20180228,000000,36.0613,36.1936,35.7066,35.7842,407995.73452367,0
+NTB.US,D,20180301,000000,35.7305,35.7689,35.322,35.417,488289.9825694,0
+NTB.US,D,20180302,000000,35.3058,36.091,34.9874,35.8561,351117.07885517,0
+NTB.US,D,20180305,000000,35.8647,36.091,35.4544,35.8561,336964.68314169,0
+NTB.US,D,20180306,000000,36.0987,36.6031,35.6432,36.5763,628856.54108479,0
+NTB.US,D,20180307,000000,36.2867,37.0441,36.2416,36.9473,620332.77320223,0
+NTB.US,D,20180308,000000,37.0624,37.2119,36.3969,36.5628,246674.06715833,0
+NTB.US,D,20180309,000000,36.9751,37.0567,36.6327,36.7968,239960.80472593,0
+NTB.US,D,20180312,000000,36.8284,36.9531,36.6394,36.6808,243347.15910189,0
+NTB.US,D,20180313,000000,36.7593,36.8993,36.5628,36.8677,384055.55444978,0
+NTB.US,D,20180314,000000,36.9703,37.1419,36.6327,36.7268,377938.84104818,0
+NTB.US,D,20180315,000000,36.8284,36.8284,36.3336,36.4515,250849.91037401,0
+NTB.US,D,20180316,000000,36.5848,36.7172,36.2943,36.3259,798342.16966199,0
+NTB.US,D,20180319,000000,36.3125,36.8485,36.0153,36.7881,299778.40299728,0
+NTB.US,D,20180320,000000,36.8677,37.117,36.6568,36.766,258511.18516482,0
+NTB.US,D,20180321,000000,36.905,37.049,36.6721,36.7881,323826.00361344,0
+NTB.US,D,20180322,000000,36.4122,36.4756,35.463,35.5417,347546.12801339,0
+NTB.US,D,20180323,000000,35.533,35.788,34.3182,34.3182,340359.38086074,0
+NTB.US,D,20180326,000000,34.9069,35.8724,34.7036,35.6519,305443.53295421,0
+NTB.US,D,20180327,000000,35.8312,35.8312,34.8819,34.9836,167418.5653271,0
+NTB.US,D,20180328,000000,34.9692,35.3471,34.553,34.6949,294756.75337603,0
+NTB.US,D,20180329,000000,34.9615,35.4946,34.8666,35.2128,357574.82640549,0
+NTB.US,D,20180402,000000,35.2291,35.3354,34.0132,34.1868,255388.68901402,0
+NTB.US,D,20180403,000000,34.2645,34.788,34.2471,34.7247,282753.81142567,0
+NTB.US,D,20180404,000000,34.2079,35.1897,34.2079,35.0728,326957.8860252,0
+NTB.US,D,20180405,000000,35.369,35.8485,35.2358,35.6998,369303.48095183,0
+NTB.US,D,20180406,000000,35.5022,35.6998,34.4659,34.9145,304165.95854382,0
+NTB.US,D,20180409,000000,35.3134,35.7468,35.0728,35.1025,474829.04141436,0
+NTB.US,D,20180410,000000,35.5887,36.2694,35.2683,36.0057,324875.17900679,0
+NTB.US,D,20180411,000000,35.8945,35.9415,35.4793,35.8016,136158.14461113,0
+NTB.US,D,20180412,000000,36.0355,36.162,35.8312,35.9108,158208.55747552,0
+NTB.US,D,20180413,000000,36.162,36.162,35.4726,35.5752,213832.58292713,0
+NTB.US,D,20180416,000000,35.6683,35.9031,35.3615,35.81,370246.27872079,0
+NTB.US,D,20180417,000000,36.091,36.091,35.1265,35.3547,281076.79946492,0
+NTB.US,D,20180418,000000,35.5666,35.9415,35.2683,35.81,213412.28701906,0
+NTB.US,D,20180419,000000,35.7468,36.3893,35.5512,36.278,342212.64594421,0
+NTB.US,D,20180420,000000,36.2243,36.5686,36.1151,36.5071,370183.70364764,0
+NTB.US,D,20180423,000000,36.6808,36.8754,36.3039,36.3893,267699.29174077,0
+NTB.US,D,20180424,000000,36.5542,38.1948,36.5542,38.1468,503410.20608112,0
+NTB.US,D,20180425,000000,38.2484,38.2561,37.8803,38.0769,263917.67148601,0
+NTB.US,D,20180426,000000,38.4595,38.7231,38.2015,38.5246,205856.34693475,0
+NTB.US,D,20180427,000000,38.5371,38.5371,37.814,37.9263,271527.84330039,0
+NTB.US,D,20180430,000000,38.2015,38.2015,37.2292,37.2292,212321.39491027,0
+NTB.US,D,20180501,000000,37.0959,37.8888,36.8217,37.8486,266954.64837014,0
+NTB.US,D,20180502,000000,37.8803,37.9119,37.3538,37.7076,210785.17686414,0
+NTB.US,D,20180503,000000,37.7307,38.3252,37.5331,38.2782,288097.7226737,0
+NTB.US,D,20180504,000000,38.001,38.9465,37.9052,38.7988,199173.32912105,0
+NTB.US,D,20180507,000000,38.9187,38.9418,38.4048,38.562,238137.78426116,0
+NTB.US,D,20180508,000000,38.5447,38.6732,38.3626,38.633,274664.94030158,0
+NTB.US,D,20180509,000000,38.9418,38.9418,38.5447,38.8152,133212.94450097,0
+NTB.US,D,20180510,000000,38.8689,39.0337,38.5773,38.7029,180781.47220084,0
+NTB.US,D,20180511,000000,38.7029,38.8401,38.3319,38.4048,140817.90172592,0
+NTB.US,D,20180514,000000,38.5946,38.5946,37.6606,37.722,161051.55163286,0
+NTB.US,D,20180515,000000,37.6281,38.3482,37.6195,38.0797,219194.22377923,0
+NTB.US,D,20180516,000000,38.1104,38.4048,37.7699,38.212,231261.82663852,0
+NTB.US,D,20180517,000000,38.2618,38.3712,38.0462,38.1986,161004.62032798,0
+NTB.US,D,20180518,000000,38.3415,38.3549,37.7796,37.8821,176197.84809172,0
+NTB.US,D,20180521,000000,37.9599,38.3252,37.8955,38.3252,150747.52291885,0
+NTB.US,D,20180522,000000,38.3549,38.7202,38.1104,38.2216,224828.06619958,0
+NTB.US,D,20180523,000000,38.1822,38.1822,37.328,37.5331,226362.19840994,0
+NTB.US,D,20180524,000000,37.1697,37.187,36.6808,36.9415,561432.9426706,0
+NTB.US,D,20180525,000000,36.815,38.0633,36.815,37.9369,177458.73581593,0
+NTB.US,D,20180529,000000,37.7642,37.8419,36.8687,37.1295,225995.09131406,0
+NTB.US,D,20180530,000000,37.4316,37.9215,37.3107,37.8975,161492.70589865,0
+NTB.US,D,20180531,000000,37.7479,38.2782,37.652,37.7642,228958.02102828,0
+NTB.US,D,20180601,000000,38.0405,38.1325,37.8898,38.0797,156739.0861741,0
+NTB.US,D,20180604,000000,38.1037,38.3549,37.722,38.1822,152592.44465923,0
+NTB.US,D,20180605,000000,38.1986,38.2216,37.6435,37.8103,155172.62350929,0
+NTB.US,D,20180606,000000,37.8006,38.0049,37.7699,37.9369,147137.98411528,0
+NTB.US,D,20180607,000000,38.0797,38.0797,37.2407,37.4631,121980.71886838,0
+NTB.US,D,20180608,000000,37.5552,37.6606,37.1793,37.3366,217010.35372588,0
+NTB.US,D,20180611,000000,37.28,37.5331,37.0509,37.4545,270749.82655741,0
+NTB.US,D,20180612,000000,37.4478,37.8898,37.2647,37.5639,216371.04506174,0
+NTB.US,D,20180613,000000,37.7939,38.4259,37.677,38.2303,365052.54764835,0
+NTB.US,D,20180614,000000,38.2389,38.5706,37.9369,38.1267,361090.50259931,0
+NTB.US,D,20180615,000000,37.9599,38.1325,37.7796,37.9282,447699.61844497,0
+NTB.US,D,20180618,000000,37.4852,38.3549,37.1382,37.9599,300416.66874353,0
+NTB.US,D,20180619,000000,37.6435,38.0355,37.4977,37.9531,318397.61601663,0
+NTB.US,D,20180620,000000,38.141,38.2695,37.8975,38.1822,254052.71120202,0
+NTB.US,D,20180621,000000,38.1822,38.3626,37.6128,37.6827,523911.88588477,0
+NTB.US,D,20180622,000000,37.8582,38.3041,37.6693,38.0087,1111565.870046,0
+NTB.US,D,20180625,000000,37.8898,37.8898,36.8629,37.1793,269274.09774868,0
+NTB.US,D,20180626,000000,37.1457,37.4594,36.9167,37.2004,346718.05121189,0
+NTB.US,D,20180627,000000,37.1457,37.1457,36.6558,36.8226,303115.74023259,0
+NTB.US,D,20180628,000000,36.8456,37.1697,36.6233,36.8456,275240.63097468,0
+NTB.US,D,20180629,000000,37.1295,37.187,36.094,36.1563,294436.57758501,0
+NTB.US,D,20180702,000000,35.7689,37.189,35.7545,37.1697,190033.19676785,0
+NTB.US,D,20180703,000000,37.1534,37.2493,36.7536,37.0039,63335.360300937,0
+NTB.US,D,20180705,000000,37.2493,37.2724,36.9636,37.2168,146046.04908861,0
+NTB.US,D,20180706,000000,37.1621,37.4689,37.0039,37.4545,235147.73868189,0
+NTB.US,D,20180709,000000,37.4852,37.9369,37.4852,37.8103,307196.67792064,0
+NTB.US,D,20180710,000000,37.9129,37.9129,37.1218,37.2877,157426.36906101,0
+NTB.US,D,20180711,000000,37.0202,37.328,36.8936,37.1457,130365.77867208,0
+NTB.US,D,20180712,000000,37.5331,37.5331,36.7737,36.8629,152553.85669745,0
+NTB.US,D,20180713,000000,36.815,36.977,36.443,36.7354,165137.70391033,0
+NTB.US,D,20180716,000000,36.8533,37.2762,36.7268,36.9549,96420.887317467,0
+NTB.US,D,20180717,000000,36.7727,37.3586,36.7727,37.2963,178620.54634099,0
+NTB.US,D,20180718,000000,37.2245,37.56,37.1697,37.4689,233224.59810004,0
+NTB.US,D,20180719,000000,37.4392,37.4392,36.8764,37.1151,289715.28831494,0
+NTB.US,D,20180720,000000,37.2004,38.1688,37.2004,37.8189,230184.49246226,0
+NTB.US,D,20180723,000000,37.6693,38.5534,37.6693,38.3088,190755.93886287,0
+NTB.US,D,20180724,000000,38.2043,38.259,37.0902,37.1295,146821.97999581,0
+NTB.US,D,20180725,000000,38.1822,39.542,37.8496,39.5343,519719.35598292,0
+NTB.US,D,20180726,000000,39.542,39.937,39.4077,39.7222,382239.83441018,0
+NTB.US,D,20180727,000000,39.8593,39.937,39.0261,39.1536,198006.30400657,0
+NTB.US,D,20180730,000000,39.446,39.5093,38.8937,38.911,163258.3658797,0
+NTB.US,D,20180731,000000,39.1056,39.2168,38.5294,39.1143,296879.0912741,0
+NTB.US,D,20180801,000000,39.1143,39.6128,38.9963,39.5678,456513.31749984,0
+NTB.US,D,20180802,000000,39.5899,39.9303,39.4872,39.8354,276858.19661592,0
+NTB.US,D,20180803,000000,39.938,40.1384,39.7941,40.0817,204933.36460561,0
+NTB.US,D,20180806,000000,40.2103,40.8622,39.8986,40.8239,319088.02765719,0
+NTB.US,D,20180807,000000,40.9668,41.3896,40.9121,41.2046,332895.21755039,0
+NTB.US,D,20180808,000000,41.3484,41.3973,41.0377,41.3973,216716.25088201,0
+NTB.US,D,20180809,000000,41.3896,41.9554,41.2315,41.8834,347453.30832154,0
+NTB.US,D,20180810,000000,41.589,41.8182,41.309,41.7243,179249.42582626,0
+NTB.US,D,20180813,000000,41.8182,41.8182,41.2142,41.3973,222072.67714469,0
+NTB.US,D,20180814,000000,41.6024,42.0579,41.5507,41.7971,302671.45721314,0
+NTB.US,D,20180815,000000,41.7156,41.986,41.2362,41.5229,268799.57011054,0
+NTB.US,D,20180816,000000,41.683,42.6246,41.5546,42.5508,221122.57895051,0
+NTB.US,D,20180817,000000,42.3523,42.732,42.3139,42.5758,254557.48345886,0
+NTB.US,D,20180820,000000,42.71,42.7158,41.9467,41.9467,221329.07669195,0
+NTB.US,D,20180821,000000,41.963,42.4799,41.963,42.082,156804.79000093,0
+NTB.US,D,20180822,000000,41.986,42.0753,41.7558,41.9304,164755.99596405,0
+NTB.US,D,20180823,000000,41.916,42.1788,41.589,41.6198,211518.34813803,0
+NTB.US,D,20180824,000000,41.6897,42.0148,41.6725,41.7876,145781.14794555,0
+NTB.US,D,20180827,000000,41.9554,42.0619,41.5038,41.6361,123389.70093242,0
+NTB.US,D,20180828,000000,41.7406,41.7406,41.1586,41.3167,231267.04122795,0
+NTB.US,D,20180829,000000,41.3167,41.5805,41.0464,41.404,163317.81219921,0
+NTB.US,D,20180830,000000,41.3254,41.5152,41.126,41.3484,117960.27041771,0
+NTB.US,D,20180831,000000,41.2765,42.1788,41.2362,42.1059,487655.8884947,0
+NTB.US,D,20180904,000000,42.0992,42.4665,41.8269,41.9219,140934.70852915,0
+NTB.US,D,20180905,000000,41.916,42.0264,41.2765,41.683,170596.33612584,0
+NTB.US,D,20180906,000000,41.6696,41.848,41.4213,41.4443,149832.88393279,0
+NTB.US,D,20180907,000000,41.4597,41.5009,41.056,41.3647,305134.82925995,0
+NTB.US,D,20180910,000000,41.5152,41.5632,40.9036,41.056,325725.15708391,0
+NTB.US,D,20180911,000000,40.9841,41.2966,40.8306,41.1874,409560.11135272,0
+NTB.US,D,20180912,000000,41.2142,41.2142,40.7031,40.9036,439460.5671453,0
+NTB.US,D,20180913,000000,41.0771,41.1183,40.3934,40.4337,119710.28663048,0
+NTB.US,D,20180914,000000,40.4337,40.7203,40.4337,40.6149,134300.70785609,0
+NTB.US,D,20180917,000000,40.5526,40.5526,39.3578,39.45,189756.82352805,0
+NTB.US,D,20180918,000000,39.3253,39.9619,39.3253,39.7587,292407.05937879,0
+NTB.US,D,20180919,000000,39.8027,40.7424,39.7635,40.7203,293270.59538843,0
+NTB.US,D,20180920,000000,40.9418,41.4845,40.7904,41.2142,199820.98112827,0
+NTB.US,D,20180921,000000,41.2938,41.452,40.891,41.0291,434189.66014929,0
+NTB.US,D,20180924,000000,40.9975,41.5718,40.3369,41.3167,318276.63754185,0
+NTB.US,D,20180925,000000,41.5412,41.5412,41.0627,41.2228,125673.69110282,0
+NTB.US,D,20180926,000000,41.2938,42.2009,41.1422,41.4597,322468.12452582,0
+NTB.US,D,20180927,000000,41.4443,41.4443,40.893,41.0377,123427.24597631,0
+NTB.US,D,20180928,000000,40.9418,41.4366,40.9418,41.3254,154466.56810044,0
+NTB.US,D,20181001,000000,41.6524,41.6524,40.4548,40.5842,110563.89676997,0
+NTB.US,D,20181002,000000,40.3598,40.4471,39.82,39.938,115553.21593675,0
+NTB.US,D,20181003,000000,40.1614,41.1337,39.9159,40.9036,166043.99955331,0
+NTB.US,D,20181004,000000,40.8383,41.4922,40.7424,40.9841,211134.55435597,0
+NTB.US,D,20181005,000000,41.3167,41.3167,40.1939,41.1816,273963.05656428,0
+NTB.US,D,20181008,000000,41.1183,41.8748,41.1183,41.8269,251570.56663326,0
+NTB.US,D,20181009,000000,41.5967,42.4415,41.5967,42.0341,276312.75056152,0
+NTB.US,D,20181010,000000,41.9707,42.4099,41.4922,41.5967,306843.12875728,0
+NTB.US,D,20181011,000000,41.4597,41.5967,40.4011,40.6245,415135.55037146,0
+NTB.US,D,20181012,000000,41.1499,41.1499,39.5477,40.5612,429066.84749309,0
+NTB.US,D,20181015,000000,40.5114,41.5095,40.1939,40.9256,1059471.0787208,0
+NTB.US,D,20181016,000000,40.8786,41.6696,40.2812,41.6121,533380.53737207,0
+NTB.US,D,20181017,000000,41.6024,42.336,41.1874,42.3216,294885.03227601,0
+NTB.US,D,20181018,000000,42.0493,42.3926,41.8892,42.1538,447012.33555808,0
+NTB.US,D,20181019,000000,41.9467,42.361,41.0704,41.2765,606413.99109523,0
+NTB.US,D,20181022,000000,41.5009,42.1357,41.2315,41.2315,445567.89428592,0
+NTB.US,D,20181023,000000,40.6149,40.9668,39.5649,40.7597,492438.70992004,0
+NTB.US,D,20181024,000000,38.2571,39.4432,28.4088,31.4828,5058251.8673802,0
+NTB.US,D,20181025,000000,31.9785,32.5912,30.3523,31.0063,1839116.8594398,0
+NTB.US,D,20181026,000000,30.4166,31.1491,30.2238,30.5902,787592.81501065,0
+NTB.US,D,20181029,000000,30.943,31.0293,29.8327,30.1942,757721.56091887,0
+NTB.US,D,20181030,000000,30.1845,31.1261,30.1663,31.0619,667028.3786315,0
+NTB.US,D,20181031,000000,31.4358,32.48,31.2373,32.1061,604979.97900193,0
+NTB.US,D,20181101,000000,32.2327,33.0371,31.9556,32.6957,618559.81279598,0
+NTB.US,D,20181102,000000,32.9038,33.4562,32.9038,33.436,402031.28713345,0
+NTB.US,D,20181105,000000,33.3862,33.5626,32.9038,33.2433,375014.49929574,0
+NTB.US,D,20181106,000000,33.0985,33.483,32.7754,33.0572,304623.79949579,0
+NTB.US,D,20181107,000000,33.1377,33.8771,32.5174,33.8541,363408.90905996,0
+NTB.US,D,20181108,000000,33.7812,34.1034,33.2826,33.4101,327958.04427791,0
+NTB.US,D,20181109,000000,33.3555,33.436,32.9124,33.2251,216009.15255529,0
+NTB.US,D,20181112,000000,33.2433,33.3478,32.5097,32.55,226863.84191312,0
+NTB.US,D,20181113,000000,32.502,32.6545,31.5366,31.7695,310158.56471698,0
+NTB.US,D,20181114,000000,32.0907,32.365,31.0226,31.4147,202901.76056361,0
+NTB.US,D,20181115,000000,31.2728,32.3008,31.0791,32.2768,354662.99966769,0
+NTB.US,D,20181116,000000,31.9219,32.6306,31.7772,32.0907,426592.00334954,0
+NTB.US,D,20181119,000000,31.9939,32.1004,31.4876,31.8501,348111.38950762,0
+NTB.US,D,20181120,000000,31.4637,31.7273,30.5325,30.5719,255425.19114005,0
+NTB.US,D,20181121,000000,30.7656,31.2728,30.4492,31.0303,165039.66962905,0
+NTB.US,D,20181123,000000,30.8135,31.3764,30.6927,31.1501,93026.189598428,0
+NTB.US,D,20181126,000000,31.5604,31.9556,31.2144,31.8414,295385.6328613,0
+NTB.US,D,20181127,000000,31.5691,32.0763,31.5691,31.9718,198311.87894718,0
+NTB.US,D,20181128,000000,32.0198,32.76,31.8587,32.3324,832175.46880281,0
+NTB.US,D,20181129,000000,32.0505,32.4934,30.9583,31.7695,692756.11996207,0
+NTB.US,D,20181130,000000,31.6736,31.9306,31.3448,31.9142,361323.07328789,0
+NTB.US,D,20181203,000000,32.3975,32.6086,31.7283,31.9219,1253756.2517099,0
+NTB.US,D,20181204,000000,31.827,31.8645,27.9169,28.0933,565360.5714294,0
+NTB.US,D,20181206,000000,27.7404,28.5689,27.3886,28.0453,1283044.5147035,0
+NTB.US,D,20181207,000000,27.8996,28.5632,27.773,28.2304,752490.28480253,0
+NTB.US,D,20181210,000000,28.1499,28.2304,27.6589,27.9705,290592.38225709,0
+NTB.US,D,20181211,000000,28.4155,28.4155,27.6129,27.6292,431545.8633082,0
+NTB.US,D,20181212,000000,28.0616,28.1499,27.5717,27.5794,251125.24069592,0
+NTB.US,D,20181213,000000,27.7021,27.7222,26.911,27.2667,400447.09486456,0
+NTB.US,D,20181214,000000,26.9609,27.517,26.4373,26.4863,366239.38820266,0
+NTB.US,D,20181217,000000,26.2762,26.8392,25.8928,26.2695,334731.79594769,0
+NTB.US,D,20181218,000000,26.4287,26.4863,25.8505,25.8505,354220.80248401,0
+NTB.US,D,20181219,000000,25.8582,26.0759,24.8784,25.2148,671942.60771049,0
+NTB.US,D,20181220,000000,25.118,25.3041,24.161,24.4516,812967.00717785,0
+NTB.US,D,20181221,000000,24.3797,25.0221,24.3797,24.5552,650198.81270458,0
+NTB.US,D,20181224,000000,24.2569,24.9348,24.0403,24.1515,155608.56318565,0
+NTB.US,D,20181226,000000,24.1304,25.0375,23.6673,25.0221,495664.45494154,0
+NTB.US,D,20181227,000000,24.581,25.0144,24.2569,24.9896,305763.70874522,0
+NTB.US,D,20181228,000000,25.1103,25.6329,25.0318,25.1909,300294.64735086,0
+NTB.US,D,20181231,000000,25.2867,25.6559,24.7565,25.2148,297175.27995374,0
+NTB.US,D,20190102,000000,24.9003,25.8093,24.8936,25.6482,224714.38815,0
+NTB.US,D,20190103,000000,25.3749,25.6847,24.7076,25.0318,294086.15717531,0
+NTB.US,D,20190104,000000,25.4575,26.0011,25.3443,25.9637,265965.96221418,0
+NTB.US,D,20190107,000000,25.9714,26.6454,25.8093,26.236,263709.0879088,0
+NTB.US,D,20190108,000000,26.3971,26.6377,25.9992,26.5179,252145.21438846,0
+NTB.US,D,20190109,000000,26.7106,27.0251,26.5093,26.889,245264.04217642,0
+NTB.US,D,20190110,000000,26.864,26.8948,26.4058,26.7193,167670.95145551,0
+NTB.US,D,20190111,000000,26.6377,26.8075,26.3319,26.4623,203277.21100259,0
+NTB.US,D,20190114,000000,26.3578,26.631,26.1075,26.1161,249246.94558317,0
+NTB.US,D,20190115,000000,26.7106,26.8392,26.0586,26.4202,354984.21837658,0
+NTB.US,D,20190116,000000,26.6243,26.8727,26.5582,26.6157,337801.10328629,0
+NTB.US,D,20190117,000000,26.4623,27.5794,26.3578,27.331,732831.28265079,0
+NTB.US,D,20190118,000000,27.4528,27.773,27.144,27.6847,334236.40995183,0
+NTB.US,D,20190122,000000,27.517,27.773,27.1344,27.4816,232451.79594649,0
+NTB.US,D,20190123,000000,27.5084,27.8699,27.3943,27.6292,298642.66541939,0
+NTB.US,D,20190124,000000,27.587,28.1355,27.5477,27.9169,255553.47004002,0
+NTB.US,D,20190125,000000,28.1499,28.6906,27.9264,28.5852,264697.77406476,0
+NTB.US,D,20190128,000000,28.3436,28.7981,28.0453,28.7213,272431.01018971,0
+NTB.US,D,20190129,000000,28.7789,29.4376,28.7789,29.148,230806.07152233,0
+NTB.US,D,20190130,000000,29.1892,29.3197,28.6188,28.9064,319884.81692213,0
+NTB.US,D,20190131,000000,28.6993,28.8824,28.053,28.1921,281686.90642825,0
+NTB.US,D,20190201,000000,28.3436,28.6906,28.2802,28.3272,264526.73553146,0
+NTB.US,D,20190204,000000,28.3522,28.6332,28.2141,28.31,289665.22825641,0
+NTB.US,D,20190205,000000,28.3436,28.5929,28.0146,28.0396,216920.66278769,0
+NTB.US,D,20190206,000000,27.9418,28.2064,27.8364,28.0856,292578.09791211,0
+NTB.US,D,20190207,000000,27.9984,28.3522,27.9657,28.1499,300340.53573785,0
+NTB.US,D,20190208,000000,28.1661,28.3838,27.797,27.8622,180004.49837575,0
+NTB.US,D,20190211,000000,27.9657,28.31,27.8037,28.0396,384175.49000666,0
+NTB.US,D,20190212,000000,28.3033,28.5429,28.1191,28.4587,416505.94447371,0
+NTB.US,D,20190213,000000,28.4873,28.7789,28.4873,28.6906,128879.62068449,0
+NTB.US,D,20190214,000000,28.3694,28.497,28.2074,28.2631,181557.40310805,0
+NTB.US,D,20190215,000000,28.5209,28.987,28.3992,28.9237,238384.95580014,0
+NTB.US,D,20190219,000000,28.7453,29.3513,28.7453,28.9706,441262.72925238,0
+NTB.US,D,20190220,000000,29.4683,33.3142,29.3953,33.0572,891297.44084418,0
+NTB.US,D,20190221,000000,32.7677,33.2299,32.4216,32.9766,757692.35921807,0
+NTB.US,D,20190222,000000,33.1944,33.6517,33.0658,33.1608,385649.13297963,0
+NTB.US,D,20190225,000000,33.4293,33.6268,32.8645,32.8645,513615.15759596,0
+NTB.US,D,20190226,000000,32.5423,32.7917,32.0552,32.2768,265931.54592394,0
+NTB.US,D,20190227,000000,32.084,32.5174,31.7945,31.9479,450332.9861072,0
+NTB.US,D,20190228,000000,31.9479,33.1292,31.7772,32.7677,782828.76610725,0
+NTB.US,D,20190301,000000,32.7351,32.8329,31.921,32.3764,319494.76563274,0
+NTB.US,D,20190304,000000,32.3352,32.7677,31.9134,32.2307,820481.23054672,0
+NTB.US,D,20190305,000000,32.1473,32.5154,31.8156,31.9939,245527.90040158,0
+NTB.US,D,20190306,000000,31.921,31.921,30.8759,30.8807,224343.10938259,0
+NTB.US,D,20190307,000000,30.7426,30.7426,30.1328,30.1979,247551.16110049,0
+NTB.US,D,20190308,000000,29.9688,30.3533,29.7252,29.8806,439585.71729163,0
+NTB.US,D,20190311,000000,29.8806,30.8394,29.6735,30.4818,528059.57031752,0
+NTB.US,D,20190312,000000,30.4818,30.8557,30.1088,30.1328,289147.94098494,0
+NTB.US,D,20190313,000000,30.0848,30.3207,29.824,30.2143,491559.53014212,0
+NTB.US,D,20190314,000000,30.1807,30.7896,30.1807,30.6621,162598.19885785,0
+NTB.US,D,20190315,000000,30.8327,31.1914,30.5392,30.6775,501514.1813643,0
+NTB.US,D,20190318,000000,30.7023,31.1865,30.6775,30.9123,200046.25139166,0
+NTB.US,D,20190319,000000,31.0686,31.3458,30.4578,30.5231,222743.27334541,0
+NTB.US,D,20190320,000000,30.4818,30.7838,29.895,29.9045,479295.85872026,0
+NTB.US,D,20190321,000000,29.6285,29.9534,29.1663,29.2382,196602.53653198,0
+NTB.US,D,20190322,000000,28.8,29.1096,27.0741,27.0922,722762.95337902,0
+NTB.US,D,20190325,000000,27.0922,27.7242,26.8957,27.5219,768580.42194825,0
+NTB.US,D,20190326,000000,27.6388,28.3848,27.4739,28.3704,213389.34282556,0
+NTB.US,D,20190327,000000,28.1997,28.6082,27.9993,28.5084,142972.57007846,0
+NTB.US,D,20190328,000000,28.5459,28.9476,28.3272,28.7847,145119.93800581,0
+NTB.US,D,20190329,000000,28.9937,29.2966,28.6437,29.174,277332.72425406,0
+NTB.US,D,20190401,000000,29.5162,29.9448,29.3772,29.8729,212962.78941018,0
+NTB.US,D,20190402,000000,29.6937,29.7972,28.9543,29.1002,188734.76399974,0
+NTB.US,D,20190403,000000,29.4568,29.7685,29.3187,29.637,157716.30023333,0
+NTB.US,D,20190404,000000,29.5564,29.895,29.5306,29.6208,132270.14673199,0
+NTB.US,D,20190405,000000,29.5564,30.2622,29.3695,29.8575,219006.49855975,0
+NTB.US,D,20190408,000000,29.7502,30.0254,29.686,29.8806,115160.03589372,0
+NTB.US,D,20190409,000000,29.7923,30.2391,29.3043,29.3695,216249.02366908,0
+NTB.US,D,20190410,000000,29.3609,30.1576,29.1002,30.0771,144755.95966359,0
+NTB.US,D,20190411,000000,30.0848,30.592,29.8873,29.9861,108085.92387276,0
+NTB.US,D,20190412,000000,30.1807,30.7177,29.8806,30.6534,137739.20812635,0
+NTB.US,D,20190415,000000,30.6946,30.7752,29.7108,30.1001,137844.54283284,0
+NTB.US,D,20190416,000000,30.2306,30.8394,30.1807,30.7896,131613.10846379,0
+NTB.US,D,20190417,000000,30.921,30.9967,30.361,30.3773,158558.97788524,0
+NTB.US,D,20190418,000000,30.1979,30.452,29.8662,30.0042,142587.73337852,0
+NTB.US,D,20190422,000000,29.824,30.0503,29.5843,29.7425,85667.360994574,0
+NTB.US,D,20190423,000000,29.7425,30.5154,29.6285,30.5154,197000.93116444,0
+NTB.US,D,20190424,000000,30.4578,30.4818,30.0503,30.3361,384752.22359765,0
+NTB.US,D,20190425,000000,30.8989,32.0198,30.4913,31.9383,212973.21858905,0
+NTB.US,D,20190426,000000,32.0773,32.5241,31.7513,32.458,232870.0060188,0
+NTB.US,D,20190429,000000,32.362,32.8578,32.0399,32.5711,456518.53208927,0
+NTB.US,D,20190430,000000,32.7351,32.8961,32.434,32.5405,186259.91985617,0
+NTB.US,D,20190501,000000,32.5241,32.5711,31.734,32.2394,194574.06124363,0
+NTB.US,D,20190502,000000,32.2394,32.9307,32.2394,32.7351,176537.83932257,0
+NTB.US,D,20190503,000000,32.9642,33.4177,32.8098,33.2701,178141.8470313,0
+NTB.US,D,20190506,000000,32.7092,33.0879,32.5212,32.9335,164822.74270875,0
+NTB.US,D,20190507,000000,32.596,32.7523,31.758,32.0121,227621.00029838,0
+NTB.US,D,20190508,000000,32.0035,32.7168,31.7936,32.037,121518.70624486,0
+NTB.US,D,20190509,000000,31.6928,32.2825,31.6257,32.1684,97645.272915671,0
+NTB.US,D,20190510,000000,32.0198,32.2077,31.641,32.1023,116184.1812578,0
+NTB.US,D,20190513,000000,31.6487,31.9047,31.3783,31.6333,248995.60237264,0
+NTB.US,D,20190514,000000,31.5922,32.1588,31.4925,32.0121,108770.07800599,0
+NTB.US,D,20190515,000000,31.7725,31.8884,31.3467,31.4455,160755.36295322,0
+NTB.US,D,20190516,000000,31.6007,32.3975,31.6007,31.8884,179439.23688152,0
+NTB.US,D,20190517,000000,31.4771,31.6094,30.5077,30.6208,266762.75147912,0
+NTB.US,D,20190520,000000,30.6208,31.2795,30.4645,31.2556,161710.67573683,0
+NTB.US,D,20190521,000000,31.4848,31.666,31.2872,31.4177,177537.99757528,0
+NTB.US,D,20190522,000000,31.2392,31.2643,30.5077,30.5325,111753.86607794,0
+NTB.US,D,20190523,000000,30.2354,30.2354,29.3398,29.5143,159186.81445263,0
+NTB.US,D,20190524,000000,29.685,30.0887,29.685,30.0311,75868.104537403,0
+NTB.US,D,20190528,000000,29.7339,29.9256,29.125,29.1337,128946.36742919,0
+NTB.US,D,20190529,000000,28.8048,29.3302,28.7732,29.1173,160740.76210282,0
+NTB.US,D,20190530,000000,29.0858,29.266,28.1805,28.3033,171556.86349888,0
+NTB.US,D,20190531,000000,27.7059,27.8314,26.866,27.144,859343.47973399,0
+NTB.US,D,20190603,000000,27.2523,28.3205,27.2523,27.9351,214573.05462622,0
+NTB.US,D,20190604,000000,28.3205,29.0281,28.2802,28.9783,207698.13992149,0
+NTB.US,D,20190605,000000,28.9686,29.2161,28.5756,29.0858,173539.45040023,0
+NTB.US,D,20190606,000000,29.0023,29.0023,27.9035,28.1805,260905.72463114,0
+NTB.US,D,20190607,000000,28.172,28.3627,27.8431,28.0002,233515.57219024,0
+NTB.US,D,20190610,000000,28.1805,29.1509,28.1805,29.1173,204066.69984231,0
+NTB.US,D,20190611,000000,29.3877,29.6188,29.0598,29.2909,224391.08360534,0
+NTB.US,D,20190612,000000,29.266,29.6265,29.1998,29.5143,150597.34274326,0
+NTB.US,D,20190613,000000,29.6927,29.9256,29.3724,29.7685,169778.68850319,0
+NTB.US,D,20190614,000000,29.7837,29.9065,29.3571,29.8498,175058.98176018,0
+NTB.US,D,20190617,000000,29.8826,30.0887,29.6811,29.9065,147385.15565427,0
+NTB.US,D,20190618,000000,29.94,30.779,29.8826,30.105,153664.56424608,0
+NTB.US,D,20190619,000000,30.2603,30.7627,30.0839,30.2028,94004.446575528,0
+NTB.US,D,20190620,000000,30.3513,30.3513,29.7425,29.9889,118952.08532733,0
+NTB.US,D,20190621,000000,29.7685,30.0072,29.52,29.7752,246172.42365515,0
+NTB.US,D,20190624,000000,29.7175,30.0072,29.2747,29.2823,268385.53170978,0
+NTB.US,D,20190625,000000,29.3302,29.3302,28.6082,28.7558,539544.18207853,0
+NTB.US,D,20190626,000000,28.8796,29.0281,28.5267,28.6407,190497.29522713,0
+NTB.US,D,20190627,000000,28.6332,28.9217,28.5756,28.6407,545578.50496712,0
+NTB.US,D,20190628,000000,28.847,29.2248,27.8852,27.9169,2121860.2416866,0
+NTB.US,D,20190701,000000,27.68,28.2131,27.2523,27.9523,727394.55171091,0
+NTB.US,D,20190702,000000,27.7702,28.0492,27.169,27.7865,325340.32038396,0
+NTB.US,D,20190703,000000,27.8431,28.1154,27.8287,27.9082,168355.10558875,0
+NTB.US,D,20190705,000000,28.0559,28.4174,28.0022,28.1633,313500.07362383,0
+NTB.US,D,20190708,000000,27.8602,27.8776,27.285,27.6148,288453.35767284,0
+NTB.US,D,20190709,000000,27.3588,27.9908,27.1297,27.7539,731391.01305018,0
+NTB.US,D,20190710,000000,27.8095,28.03,27.3665,27.399,288936.22865407,0
+NTB.US,D,20190711,000000,27.4729,27.8929,27.1775,27.819,215621.18710168,0
+NTB.US,D,20190712,000000,27.9427,28.0655,27.8095,27.9264,368420.12950236,0
+NTB.US,D,20190715,000000,27.9821,27.9955,27.3301,27.4413,154097.37516879,0
+NTB.US,D,20190716,000000,27.4057,27.8344,27.2332,27.4729,214683.60392214,0
+NTB.US,D,20190717,000000,27.3761,27.4585,26.8563,26.8823,258904.36520786,0
+NTB.US,D,20190718,000000,26.8823,27.169,26.7988,27.1594,196432.54091655,0
+NTB.US,D,20190719,000000,27.1123,27.6388,27.1123,27.3588,173922.2012644,0
+NTB.US,D,20190722,000000,27.2429,27.2801,26.7969,27.169,148903.64409634,0
+NTB.US,D,20190723,000000,27.3665,27.5305,26.7173,27.3923,330466.26179381,0
+NTB.US,D,20190724,000000,27.3665,28.2457,27.2563,27.399,414460.7824992,0
+NTB.US,D,20190725,000000,27.285,27.399,26.446,26.5937,447671.45966205,0
+NTB.US,D,20190726,000000,26.84,26.8823,26.5763,26.7825,365603.20829218,0
+NTB.US,D,20190729,000000,26.7173,26.9062,25.9129,25.9282,199860.61200795,0
+NTB.US,D,20190730,000000,25.6243,25.8937,25.4009,25.7969,474667.38914204,0
+NTB.US,D,20190731,000000,25.7882,26.027,25.5993,25.8381,275400.19741124,0
+NTB.US,D,20190801,000000,25.7469,26.2082,24.6702,24.8342,324503.90023937,0
+NTB.US,D,20190802,000000,24.7844,24.9128,24.2665,24.4449,296473.39621644,0
+NTB.US,D,20190805,000000,24.0671,24.0671,23.1417,23.4736,240873.35787621,0
+NTB.US,D,20190806,000000,23.627,23.7919,22.9587,23.6174,335710.0529248,0
+NTB.US,D,20190807,000000,23.1745,23.5004,23.1159,23.4822,373211.2942708,0
+NTB.US,D,20190808,000000,23.7421,24.0833,23.6624,23.8686,374825.73115837,0
+NTB.US,D,20190809,000000,23.7919,23.8859,23.3988,23.4736,403029.35955038,0
+NTB.US,D,20190812,000000,23.1494,23.4026,22.717,22.7257,165883.39019885,0
+NTB.US,D,20190813,000000,22.6164,23.0919,22.3824,22.4591,209944.585048,0
+NTB.US,D,20190814,000000,21.8071,22.2913,21.7563,22.1733,509390.29723963,0
+NTB.US,D,20190815,000000,22.2481,22.3575,21.9375,22.0574,598532.66063048,0
+NTB.US,D,20190816,000000,22.2319,22.717,22.227,22.5742,318786.62438813,0
+NTB.US,D,20190819,000000,22.8753,23.1571,22.7391,22.8321,202535.69638561,0
+NTB.US,D,20190820,000000,22.8321,23.1082,22.4888,22.5425,246523.88698274,0
+NTB.US,D,20190821,000000,22.6653,23.1658,22.5742,22.9826,328531.64911523,0
+NTB.US,D,20190822,000000,23.1246,23.3239,23.0076,23.1159,282585.90164601,0
+NTB.US,D,20190823,000000,22.9893,23.1246,22.4313,22.533,433303.17994617,0
+NTB.US,D,20190826,000000,22.717,22.8321,22.4313,22.673,355236.604505,0
+NTB.US,D,20190827,000000,22.7745,23.0996,22.7257,22.9423,400326.11638977,0
+NTB.US,D,20190828,000000,22.7659,23.1571,22.6327,22.717,196008.07333693,0
+NTB.US,D,20190829,000000,22.9069,23.3585,22.9069,23.3413,265627.01390121,0
+NTB.US,D,20190830,000000,23.4515,23.6759,22.9069,22.9893,157303.30475045,0
+NTB.US,D,20190903,000000,22.7324,22.9893,22.323,22.6164,271112.76198176,0
+NTB.US,D,20190904,000000,22.8753,22.9242,22.4409,22.7083,211879.1977266,0
+NTB.US,D,20190905,000000,23.1159,23.7421,22.9423,23.6174,173205.7166767,0
+NTB.US,D,20190906,000000,23.5417,23.6337,23.1916,23.3239,145644.52570249,0
+NTB.US,D,20190909,000000,23.509,24.4746,23.4247,24.3854,174430.10227489,0
+NTB.US,D,20190910,000000,24.5254,25.4354,24.4679,25.352,332896.26046828,0
+NTB.US,D,20190911,000000,25.5025,25.8937,25.0345,25.8783,206002.35543879,0
+NTB.US,D,20190912,000000,25.6358,26.0529,25.3856,25.8937,299691.84081274,0
+NTB.US,D,20190913,000000,26.1201,26.6042,25.9196,26.2869,212590.46772486,0
+NTB.US,D,20190916,000000,25.9694,26.3242,25.819,25.9119,206834.60391184,0
+NTB.US,D,20190917,000000,25.677,25.677,25.1113,25.5764,133816.79395698,0
+NTB.US,D,20190918,000000,25.3769,26.7797,25.2944,26.6531,589862.88424387,0
+NTB.US,D,20190919,000000,26.585,27.003,26.2111,26.2187,529390.3335401,0
+NTB.US,D,20190920,000000,26.2447,26.5285,25.6358,25.8026,357429.86081933,0
+NTB.US,D,20190923,000000,25.5447,26.2447,25.4938,26.1862,316588.15348437,0
+NTB.US,D,20190924,000000,26.0279,26.4182,25.9129,26.1957,438920.33568034,0
+NTB.US,D,20190925,000000,26.0855,26.3242,25.6847,26.0462,218361.97530618,0
+NTB.US,D,20190926,000000,25.9436,26.0193,25.0268,25.0604,145921.94186017,0
+NTB.US,D,20190927,000000,25.1448,25.5447,24.7517,24.8025,156170.69592622,0
+NTB.US,D,20190930,000000,24.8419,24.9368,24.3988,24.7267,416515.33073469,0
+NTB.US,D,20191001,000000,25.0183,25.1515,23.416,23.4908,563919.2589109,0
+NTB.US,D,20191002,000000,23.3834,23.7008,23.1246,23.416,220409.22311647,0
+NTB.US,D,20191003,000000,23.2827,23.767,23.1246,23.6673,185613.31076684,0
+NTB.US,D,20191004,000000,23.649,23.6835,22.6327,23.0833,222866.33765595,0
+NTB.US,D,20191007,000000,23.1082,23.7132,22.9069,23.4822,203793.45535617,0
+NTB.US,D,20191008,000000,23.0919,23.3095,22.8667,23.1246,194986.01380862,0
+NTB.US,D,20191009,000000,23.1658,23.4908,22.9826,23.3413,261590.92168227,0
+NTB.US,D,20191010,000000,23.4908,24.0507,23.4851,23.767,328668.2713583,0
+NTB.US,D,20191011,000000,24.0259,25.1276,24.0259,24.7517,184038.50475893,0
+NTB.US,D,20191014,000000,24.511,24.9847,24.3777,24.9512,127413.27813673,0
+NTB.US,D,20191015,000000,24.9923,25.2523,24.6434,25.0681,137771.53858081,0
+NTB.US,D,20191016,000000,25.1103,25.8525,25.0547,25.2024,141773.21450953,0
+NTB.US,D,20191017,000000,25.1775,25.5687,25.1583,25.5188,210318.99256909,0
+NTB.US,D,20191018,000000,25.3347,25.7345,25.3347,25.5849,129552.30272099,0
+NTB.US,D,20191021,000000,25.9532,26.1957,25.8284,25.8525,254314.48359142,0
+NTB.US,D,20191022,000000,25.7268,26.2111,25.6042,25.7115,177019.66738591,0
+NTB.US,D,20191023,000000,25.1007,26.1362,25.1007,25.8026,248091.39256546,0
+NTB.US,D,20191024,000000,25.8026,26.2887,25.7988,25.8937,371628.14491979,0
+NTB.US,D,20191025,000000,25.8525,26.911,25.6943,26.7116,667616.58431923,0
+NTB.US,D,20191028,000000,26.9033,27.822,26.9033,27.7126,526047.78171536,0
+NTB.US,D,20191029,000000,27.5286,28.0808,27.3712,28.0722,230019.71143626,0
+NTB.US,D,20191030,000000,28.1536,28.2198,27.5621,27.822,290919.85847331,0
+NTB.US,D,20191031,000000,27.772,27.912,27.1517,27.4863,281077.84238281,0
+NTB.US,D,20191101,000000,27.5803,27.7673,27.5045,27.6158,276317.96515095,0
+NTB.US,D,20191104,000000,27.8776,28.4001,27.8171,28.2927,176087.29879581,0
+NTB.US,D,20191105,000000,28.2927,28.9669,28.2927,28.7904,223239.70225916,0
+NTB.US,D,20191106,000000,28.8058,29.3302,28.5785,28.6034,407226.06112378,0
+NTB.US,D,20191107,000000,28.774,29.0425,28.7472,28.8988,253929.64689147,0
+NTB.US,D,20191108,000000,28.7827,29.0512,28.6628,28.9073,157107.23618788,0
+NTB.US,D,20191111,000000,28.6034,28.6628,28.1231,28.4529,217978.18152412,0
+NTB.US,D,20191112,000000,28.4098,28.6792,28.2564,28.4443,205908.49282905,0
+NTB.US,D,20191113,000000,28.1308,28.2304,27.6733,28.1134,278347.48335717,0
+NTB.US,D,20191114,000000,27.9274,28.2792,27.9274,28.0952,140172.33555446,0
+NTB.US,D,20191115,000000,28.3157,28.5429,27.9858,28.3157,152782.2557145,0
+NTB.US,D,20191118,000000,28.1805,28.4098,27.9687,28.3905,129605.49153318,0
+NTB.US,D,20191119,000000,28.4098,28.6792,28.2419,28.5372,124635.98780623,0
+NTB.US,D,20191120,000000,28.3838,28.6551,28.2074,28.4749,213699.08943772,0
+NTB.US,D,20191121,000000,28.5286,28.6792,28.215,28.4529,186047.16460743,0
+NTB.US,D,20191122,000000,28.587,29.1624,28.587,29.0013,167777.32907989,0
+NTB.US,D,20191125,000000,29.0512,29.6706,29.0512,29.5507,201086.04052404,0
+NTB.US,D,20191126,000000,29.4654,29.8508,29.4155,29.6524,254332.21319547,0
+NTB.US,D,20191127,000000,29.7282,29.7531,29.3724,29.4415,121202.7021254,0
+NTB.US,D,20191129,000000,29.1624,29.4539,29.1624,29.2123,70264.506735744,0
+NTB.US,D,20191202,000000,29.2459,29.5661,29.1528,29.2986,127271.44130423,0
+NTB.US,D,20191203,000000,28.7981,29.2382,28.7558,29.1874,134810.69470237,0
+NTB.US,D,20191204,000000,29.2727,29.9152,29.2536,29.5507,218033.45617208,0
+NTB.US,D,20191205,000000,29.5584,29.8557,29.4741,29.4922,167832.60372785,0
+NTB.US,D,20191206,000000,29.7703,30.1088,29.5852,29.5939,232611.36238306,0
+NTB.US,D,20191209,000000,29.3724,29.6342,29.3657,29.3886,182143.52296,0
+NTB.US,D,20191210,000000,29.4251,29.9152,29.241,29.8873,358468.60703382,0
+NTB.US,D,20191211,000000,29.896,30.2939,29.7444,30.2939,156914.29637896,0
+NTB.US,D,20191212,000000,30.2603,31.0044,30.2527,30.9286,436226.47878072,0
+NTB.US,D,20191213,000000,30.7013,31.2239,30.5566,30.9286,190093.68600523,0
+NTB.US,D,20191216,000000,31.2921,31.8587,31.2834,31.6056,180870.12022115,0
+NTB.US,D,20191217,000000,31.6151,32.0457,31.4177,31.9095,124062.38296889,0
+NTB.US,D,20191218,000000,32.1722,32.1722,31.7148,31.8673,111314.79764791,0
+NTB.US,D,20191219,000000,31.8932,32.0457,31.664,31.7148,149242.5924093,0
+NTB.US,D,20191220,000000,31.8079,31.944,31.5969,31.7494,419371.88282453,0
+NTB.US,D,20191223,000000,31.7398,31.7494,31.2997,31.3351,107586.36620534,0
+NTB.US,D,20191224,000000,31.2767,31.6554,31.1491,31.5883,49444.736976854,0
+NTB.US,D,20191226,000000,31.5883,31.6727,31.5039,31.5624,60501.752404582,0
+NTB.US,D,20191227,000000,31.5375,31.5461,31.0898,31.1999,111536.93915764,0
+NTB.US,D,20191230,000000,31.1999,31.4272,31.1069,31.3351,104864.35052279,0
+NTB.US,D,20191231,000000,31.2767,31.5039,31.1645,31.2997,122678.43093413,0
+NTB.US,D,20200102,000000,31.4943,31.6468,31.0724,31.6392,107984.76083781,0
+NTB.US,D,20200103,000000,31.1999,31.6295,31.1176,31.3179,156464.79877009,0
+NTB.US,D,20200106,000000,31.0648,31.2028,30.8232,31.0236,155684.69619133,0
+NTB.US,D,20200107,000000,30.8011,31.0898,30.709,30.8864,139739.52463176,0
+NTB.US,D,20200108,000000,30.8864,31.2844,30.8864,31.0811,114885.74848969,0
+NTB.US,D,20200109,000000,30.987,31.0465,30.6745,30.8202,190388.83176699,0
+NTB.US,D,20200110,000000,30.7167,31.409,30.6323,30.734,172083.53703132,0
+NTB.US,D,20200113,000000,30.7771,30.9248,30.5902,30.6591,260745.11527669,0
+NTB.US,D,20200114,000000,30.6591,30.8346,30.5144,30.5997,268263.51031712,0
+NTB.US,D,20200115,000000,30.337,30.5566,29.9822,30.057,233531.21595854,0
+NTB.US,D,20200116,000000,30.2939,30.9114,30.1692,30.8443,546716.32838078,0
+NTB.US,D,20200117,000000,31.0044,31.1837,30.3553,30.3705,178272.21176705,0
+NTB.US,D,20200121,000000,30.3791,30.5231,29.6937,29.7626,150109.2571726,0
+NTB.US,D,20200122,000000,29.94,30.3456,29.8163,29.9247,192592.51726017,0
+NTB.US,D,20200123,000000,29.7626,29.9563,29.4415,29.7972,262671.3846122,0
+NTB.US,D,20200124,000000,29.7118,29.9152,29.289,29.4741,178353.55936216,0
+NTB.US,D,20200127,000000,28.917,29.2496,28.6973,28.7558,114257.9119223,0
+NTB.US,D,20200128,000000,28.9495,29.123,28.7645,29.0272,153304.7575754,0
+NTB.US,D,20200129,000000,29.0348,29.0982,28.6715,28.7827,188007.85023317,0
+NTB.US,D,20200130,000000,28.426,29.0013,28.3157,29.0013,148937.01746869,0
+NTB.US,D,20200131,000000,28.7981,28.8306,28.0453,28.0885,153607.20376235,0
+NTB.US,D,20200203,000000,28.1469,28.7136,28.1469,28.2141,134737.69045034,0
+NTB.US,D,20200204,000000,28.6551,28.8824,28.4529,28.5699,200228.76202171,0
+NTB.US,D,20200205,000000,28.985,29.4155,28.985,29.289,266583.36960271,0
+NTB.US,D,20200206,000000,29.4741,29.4741,29.0196,29.0425,120550.87844663,0
+NTB.US,D,20200207,000000,28.8671,28.8709,28.4356,28.6034,238529.9213863,0
+NTB.US,D,20200210,000000,28.4443,28.8058,28.4078,28.8058,164844.64398437,0
+NTB.US,D,20200211,000000,28.9351,29.4338,28.9351,29.01,122977.74836743,0
+NTB.US,D,20200212,000000,29.3302,29.4529,28.7463,29.1787,346111.07300221,0
+NTB.US,D,20200213,000000,29.1029,29.2123,28.7558,28.9495,157752.80235933,0
+NTB.US,D,20200214,000000,28.917,28.9572,28.3503,28.5114,191113.65969778,0
+NTB.US,D,20200218,000000,28.4672,28.7136,28.2218,28.2564,163126.95822607,0
+NTB.US,D,20200219,000000,28.2564,28.8499,28.2564,28.5699,159225.40241441,0
+NTB.US,D,20200220,000000,28.4443,29.2305,28.4443,28.7981,335862.31893616,0
+NTB.US,D,20200221,000000,28.774,28.774,28.1384,28.4098,387498.22639156,0
+NTB.US,D,20200224,000000,27.7165,27.7165,26.9733,27.0654,307678.50598398,0
+NTB.US,D,20200225,000000,27.2016,27.2016,25.8562,25.908,199705.21724293,0
+NTB.US,D,20200226,000000,25.8736,26.2082,25.5725,25.5811,244006.28320586,0
+NTB.US,D,20200227,000000,25.0586,25.8208,24.605,24.8533,312926.46878651,0
+NTB.US,D,20200228,000000,24.3126,24.6817,23.3623,23.7305,375354.49052659,0
+NTB.US,D,20200302,000000,23.9281,24.9311,23.8159,24.9118,318090.99815814,0
+NTB.US,D,20200303,000000,24.8707,25.2292,23.4391,23.6097,401803.93103429,0
+NTB.US,D,20200304,000000,23.9089,23.9617,22.856,23.1897,676611.75108627,0
+NTB.US,D,20200305,000000,22.4533,22.9242,22.0142,22.3843,480204.24019899,0
+NTB.US,D,20200306,000000,21.4495,22.5809,21.3047,22.0333,489074.2568197,0
+NTB.US,D,20200309,000000,21.0563,21.2433,18.4914,18.6208,520374.30841535,0
+NTB.US,D,20200310,000000,19.1347,19.5433,18.2258,18.9105,442913.66826597,0
+NTB.US,D,20200311,000000,18.3035,18.7407,17.9257,18.1913,399100.68787369,0
+NTB.US,D,20200312,000000,16.3484,17.8921,16.2889,16.2976,397832.49972427,0
+NTB.US,D,20200313,000000,17.3781,18.6208,16.6054,18.5604,648781.48729746,0
+NTB.US,D,20200316,000000,16.2889,16.9754,15.61,15.6551,374895.60665674,0
+NTB.US,D,20200317,000000,15.8085,16.6054,14.8488,16.3915,605889.40339855,0
+NTB.US,D,20200318,000000,15.1134,15.867,14.6512,15.3118,558437.68250191,0
+NTB.US,D,20200319,000000,15.0031,15.7069,14.2906,14.6512,461899.98838121,0
+NTB.US,D,20200320,000000,14.5745,14.6512,12.3836,12.8859,1149228.7636644,0
+NTB.US,D,20200323,000000,12.6626,14.0069,11.7967,13.0403,516917.03562313,0
+NTB.US,D,20200324,000000,13.7757,15.542,13.4746,15.5324,406027.74847273,0
+NTB.US,D,20200325,000000,15.4317,16.3378,14.4125,14.6081,538906.95925015,0
+NTB.US,D,20200326,000000,14.7806,15.3713,14.6177,15.2428,573907.28350545,0
+NTB.US,D,20200327,000000,14.5745,14.6512,13.6223,14.1546,430406.99697665,0
+NTB.US,D,20200330,000000,14.5745,15.1316,14.1794,15.0549,683291.64014631,0
+NTB.US,D,20200331,000000,14.6512,14.9811,14.1641,14.5994,491071.44457146,0
+NTB.US,D,20200401,000000,14.0069,14.0069,13.1852,13.2973,647159.74998467,0
+NTB.US,D,20200402,000000,13.2973,14.4278,13.119,14.2054,288485.68812731,0
+NTB.US,D,20200403,000000,14.2409,14.445,13.5533,13.6828,442313.99048149,0
+NTB.US,D,20200406,000000,14.4891,15.285,14.3769,14.8056,520527.61734459,0
+NTB.US,D,20200407,000000,15.4394,16.1586,14.7806,14.8563,689006.83016178,0
+NTB.US,D,20200408,000000,15.2514,15.7922,14.9168,15.4317,565349.09933265,0
+NTB.US,D,20200409,000000,15.4317,16.7175,15.4317,16.4328,468074.06226652,0
+NTB.US,D,20200413,000000,16.4874,16.6735,15.379,16.0396,418317.49284174,0
+NTB.US,D,20200414,000000,16.5728,16.6322,15.7787,16.0214,375678.83798915,0
+NTB.US,D,20200415,000000,15.3453,15.4836,14.7806,15.0807,354607.72501972,0
+NTB.US,D,20200416,000000,15.216,15.2735,14.3769,14.7538,461836.37039016,0
+NTB.US,D,20200417,000000,15.4317,16.2419,15.4317,15.7232,741958.89998937,0
+NTB.US,D,20200420,000000,15.3981,16.4423,15.191,15.7922,385258.03877237,0
+NTB.US,D,20200421,000000,15.1316,15.8085,15.0722,15.2936,265727.13401829,0
+NTB.US,D,20200422,000000,15.7989,15.9448,14.7289,14.8237,422749.8938574,0
+NTB.US,D,20200423,000000,14.8056,15.6244,14.8056,15.2601,463734.48094274,0
+NTB.US,D,20200424,000000,15.3713,15.844,15.2093,15.7155,288166.55525418,0
+NTB.US,D,20200427,000000,15.8085,17.0694,15.8085,16.8891,367923.7005886,0
+NTB.US,D,20200428,000000,17.5306,18.0791,17.0847,17.4194,613451.60099018,0
+NTB.US,D,20200429,000000,18.0474,19.2374,18.0379,19.0245,539918.58959961,0
+NTB.US,D,20200430,000000,18.5853,19.0053,18.0119,18.8701,436850.14367657,0
+NTB.US,D,20200501,000000,18.8606,19.2546,18.0791,18.7407,647499.74121552,0
+NTB.US,D,20200504,000000,18.7752,19.1952,18.1232,18.7148,511781.70795231,0
+NTB.US,D,20200505,000000,18.9478,19.4013,17.6687,17.7894,470821.10797834,0
+NTB.US,D,20200506,000000,17.8759,17.9074,17.1567,17.1567,280746.19449505,0
+NTB.US,D,20200507,000000,17.2737,18.4051,17.2737,17.6601,279794.01046511,0
+NTB.US,D,20200508,000000,18.2095,19.1952,18.2057,19.1347,340567.96443795,0
+NTB.US,D,20200511,000000,18.8961,18.8961,18.313,18.7234,508010.51687641,0
+NTB.US,D,20200512,000000,18.7655,18.8988,17.8759,17.9525,723825.6867049,0
+NTB.US,D,20200513,000000,17.5824,17.7061,16.727,16.8307,481792.60413941,0
+NTB.US,D,20200514,000000,16.2525,17.3206,15.9821,17.3139,359023.43934919,0
+NTB.US,D,20200515,000000,17.2257,17.7665,17.0676,17.6102,230036.39812244,0
+NTB.US,D,20200518,000000,18.7924,19.7379,18.6534,19.6593,521829.17886636,0
+NTB.US,D,20200519,000000,19.8252,19.8252,18.8011,18.8443,277386.95598414,0
+NTB.US,D,20200520,000000,19.2643,20.1415,19.1434,19.782,401366.94844005,0
+NTB.US,D,20200521,000000,19.6507,20.1415,19.3975,19.4762,247764.95926712,0
+NTB.US,D,20200522,000000,19.6507,19.7121,18.9929,19.4579,274005.81619761,0
+NTB.US,D,20200526,000000,20.5539,21.4974,20.3429,21.2702,231710.28132952,0
+NTB.US,D,20200527,000000,22.2692,22.8829,21.411,22.7401,324695.79713039,0
+NTB.US,D,20200528,000000,23.0929,23.0929,21.4897,21.5761,222723.45790557,0
+NTB.US,D,20200529,000000,21.0706,21.902,20.8501,21.3948,259524.90135003,0
+NTB.US,D,20200601,000000,21.4974,21.8933,21.2356,21.2615,248944.49939623,0
+NTB.US,D,20200602,000000,20.4915,21.3756,20.4043,20.5347,397566.55566333,0
+NTB.US,D,20200603,000000,21.2173,22.1197,20.9547,21.8311,412847.3885295,0
+NTB.US,D,20200604,000000,21.6307,22.5502,21.3497,22.5224,276280.42010706,0
+NTB.US,D,20200605,000000,24.5455,25.1717,24.2215,24.396,432578.35201538,0
+NTB.US,D,20200608,000000,24.9828,25.2906,24.6338,24.861,309787.28594954,0
+NTB.US,D,20200609,000000,23.9942,24.5897,23.766,24.2128,270123.03290792,0
+NTB.US,D,20200610,000000,23.9674,23.9971,22.9615,23.0488,275162.41213323,0
+NTB.US,D,20200611,000000,21.6728,21.9538,20.6564,20.7102,305410.15958186,0
+NTB.US,D,20200612,000000,21.9538,22.2337,20.8233,21.6728,356841.65513161,0
+NTB.US,D,20200615,000000,20.8587,21.5617,20.4915,21.4361,419949.65933339,0
+NTB.US,D,20200616,000000,22.6375,22.9165,21.9087,22.486,221800.47557643,0
+NTB.US,D,20200617,000000,22.6537,22.6537,21.5845,21.6479,175270.69409104,0
+NTB.US,D,20200618,000000,21.3142,22.2702,21.2021,21.9634,142974.65591423,0
+NTB.US,D,20200619,000000,22.2337,22.2962,20.9288,21.2442,435862.5004385,0
+NTB.US,D,20200622,000000,20.8942,21.5731,20.7447,21.3756,179156.6061344,0
+NTB.US,D,20200623,000000,21.8655,22.0756,21.2971,21.3325,207110.97715165,0
+NTB.US,D,20200624,000000,20.8942,21.0151,20.0793,20.4657,204106.33072198,0
+NTB.US,D,20200625,000000,20.2106,21.4025,20.2106,21.3756,288113.36644199,0
+NTB.US,D,20200626,000000,20.8866,20.8866,20.0706,20.5251,727058.7321516,0
+NTB.US,D,20200629,000000,20.9739,21.7265,20.8501,21.2971,171721.64452488,0
+NTB.US,D,20200630,000000,21.0151,21.6911,21.0151,21.3583,269688.13614944,0
+NTB.US,D,20200701,000000,21.4361,21.4552,20.5088,20.5443,162905.85963423,0
+NTB.US,D,20200702,000000,21.2971,21.6307,20.5164,20.6143,201021.37961509,0
+NTB.US,D,20200706,000000,21.2529,21.5617,21.1033,21.4974,204951.09420968,0
+NTB.US,D,20200707,000000,21.1417,21.3229,20.5779,20.6325,238445.44503753,0
+NTB.US,D,20200708,000000,20.5779,21.0064,20.3861,20.7447,196090.46384994,0
+NTB.US,D,20200709,000000,20.5539,20.7715,19.7906,19.9306,249045.66243118,0
+NTB.US,D,20200710,000000,20.0092,21.1129,20.0092,21.0947,171467.17256068,0
+NTB.US,D,20200713,000000,21.4025,21.7793,21.0726,21.3401,139851.11684556,0
+NTB.US,D,20200714,000000,21.2442,21.5845,20.8501,21.1925,238937.70227973,0
+NTB.US,D,20200715,000000,21.7179,22.5742,21.7007,22.3297,387447.12341515,0
+NTB.US,D,20200716,000000,21.9883,22.6537,21.902,22.2337,133534.16320986,0
+NTB.US,D,20200717,000000,22.1111,22.3978,21.5617,21.5694,174725.24803664,0
+NTB.US,D,20200720,000000,21.4552,21.5424,21.1867,21.366,116396.93650656,0
+NTB.US,D,20200721,000000,21.6029,22.5003,21.6029,22.486,170540.01855999,0
+NTB.US,D,20200722,000000,22.0507,22.4352,21.9806,22.2079,235323.99180462,0
+NTB.US,D,20200723,000000,22.9712,23.5647,22.3929,23.2951,305153.6017819,0
+NTB.US,D,20200724,000000,23.5474,23.9597,23.3892,23.4612,305027.40871769,0
+NTB.US,D,20200727,000000,23.2951,23.4525,22.952,23.136,234285.24559014,0
+NTB.US,D,20200728,000000,22.9865,23.3038,22.9865,23.136,189618.1154492,0
+NTB.US,D,20200729,000000,23.0565,23.5301,22.8369,23.5129,141780.51493473,0
+NTB.US,D,20200730,000000,22.8369,23.1879,22.5415,23.0929,137378.35853777,0
+NTB.US,D,20200731,000000,22.8743,23.0411,22.3929,22.7956,173025.29188241,0
+NTB.US,D,20200803,000000,22.8196,23.4525,22.7401,23.1274,189629.58754595,0
+NTB.US,D,20200804,000000,23.1102,23.1102,22.3709,22.6384,139744.73922119,0
+NTB.US,D,20200805,000000,22.8877,23.1628,22.7429,22.9222,214414.53110754,0
+NTB.US,D,20200806,000000,22.7708,23.1888,22.7708,23.0823,188217.47672826,0
+NTB.US,D,20200807,000000,22.8148,23.5637,22.6633,23.4391,581449.66565724,0
+NTB.US,D,20200810,000000,23.6002,24.0096,23.394,23.4736,509218.21578844,0
+NTB.US,D,20200811,000000,24.0355,24.7038,23.8561,24.4459,421956.23334612,0
+NTB.US,D,20200812,000000,24.7133,24.7747,23.8762,24.2138,169277.04500001,0
+NTB.US,D,20200813,000000,24.044,24.187,23.7958,23.9999,101121.31822982,0
+NTB.US,D,20200814,000000,23.7325,24.4459,23.697,24.0623,107987.88959146,0
+NTB.US,D,20200817,000000,23.9559,24.0796,23.6711,23.9386,144579.70654084,0
+NTB.US,D,20200818,000000,23.9098,23.9386,23.279,23.3307,141712.72527213,0
+NTB.US,D,20200819,000000,23.3777,23.7496,23.2646,23.3221,97503.43608317,0
+NTB.US,D,20200820,000000,23.1179,23.3135,22.95,23.0919,138607.95872541,0
+NTB.US,D,20200821,000000,22.8609,23.3307,22.6547,22.8513,131701.7564841,0
+NTB.US,D,20200824,000000,23.136,23.3777,22.8954,23.369,132336.89347669,0
+NTB.US,D,20200825,000000,23.697,23.697,22.9923,23.279,161270.56438892,0
+NTB.US,D,20200826,000000,23.1984,23.4017,22.5579,22.6547,173037.80689704,0
+NTB.US,D,20200827,000000,22.7708,23.1534,22.6461,22.7708,197450.42877332,0
+NTB.US,D,20200828,000000,23.021,23.021,22.3978,22.7267,129384.39294133,0
+NTB.US,D,20200831,000000,22.5837,22.719,22.3527,22.4419,191940.6935814,0
+NTB.US,D,20200901,000000,22.3163,22.6922,21.9711,22.5405,140737.5970487,0
+NTB.US,D,20200902,000000,22.4783,22.7995,22.3527,22.7267,138983.40916439,0
+NTB.US,D,20200903,000000,22.8877,23.5905,22.6547,22.6999,193144.22082188,0
+NTB.US,D,20200904,000000,23.279,23.279,22.5405,22.8071,141132.8629275,0
+NTB.US,D,20200908,000000,22.6461,22.6547,22.0938,22.2999,191183.53519615,0
+NTB.US,D,20200909,000000,22.4504,22.4504,22.1485,22.2635,176198.89100961,0
+NTB.US,D,20200910,000000,22.3795,22.5742,22.0132,22.0323,171490.11675417,0
+NTB.US,D,20200911,000000,22.0679,22.1925,21.7917,21.9711,148770.15060693,0
+NTB.US,D,20200914,000000,22.0842,22.5455,21.9154,22.5032,200314.28128836,0
+NTB.US,D,20200915,000000,22.5492,22.6067,22.0602,22.0938,214075.58279458,0
+NTB.US,D,20200916,000000,22.0938,22.414,21.9711,22.0507,202418.88958238,0
+NTB.US,D,20200917,000000,21.8263,22.1638,21.6489,21.9874,155087.10424263,0
+NTB.US,D,20200918,000000,22.1121,22.1925,21.6489,21.7822,632604.7879672,0
+NTB.US,D,20200921,000000,21.4715,21.4887,20.18,20.4292,271722.86894509,0
+NTB.US,D,20200922,000000,20.4647,20.6335,19.7071,19.8232,249244.85974741,0
+NTB.US,D,20200923,000000,19.7974,20.2413,19.1472,19.1913,288530.5335964,0
+NTB.US,D,20200924,000000,19.2978,20.0898,19.2133,19.5825,282110.33108998,0
+NTB.US,D,20200925,000000,19.3246,19.5922,19.271,19.4675,175749.39340073,0
+NTB.US,D,20200928,000000,19.7071,20.3133,19.7071,20.1348,324775.05888974,0
+NTB.US,D,20200929,000000,20.1445,20.1445,19.547,19.547,437179.70572855,0
+NTB.US,D,20200930,000000,19.5654,20.1971,19.5654,19.8414,211847.91019001,0
+NTB.US,D,20201001,000000,19.8232,20.3217,19.6363,20.2959,222507.57390316,0
+NTB.US,D,20201002,000000,19.9393,21.0765,19.9393,20.901,181429.12420807,0
+NTB.US,D,20201005,000000,21.2481,21.9154,21.134,21.8186,177947.86430449,0
+NTB.US,D,20201006,000000,22.2817,23.1447,22.0842,22.0938,237030.20546618,0
+NTB.US,D,20201007,000000,22.3709,22.7899,22.0132,22.1638,178619.50342309,0
+NTB.US,D,20201008,000000,22.6999,23.1447,22.3431,22.7343,199142.04158446,0
+NTB.US,D,20201009,000000,23.0017,23.0017,22.3431,22.3978,130603.56395011,0
+NTB.US,D,20201012,000000,22.3978,22.8321,22.2817,22.6999,165200.2789835,0
+NTB.US,D,20201013,000000,22.4936,22.6499,22.1302,22.4323,203693.33523912,0
+NTB.US,D,20201014,000000,22.5579,22.7621,22.2203,22.227,142907.90916953,0
+NTB.US,D,20201015,000000,22.0046,22.5924,21.8943,22.4697,351107.69259419,0
+NTB.US,D,20201016,000000,22.4504,23.1534,22.2337,23.0114,196838.23597422,0
+NTB.US,D,20201019,000000,23.1534,23.4304,22.9309,23.1628,221037.05968386,0
+NTB.US,D,20201020,000000,23.4572,23.9098,23.3595,23.7496,152685.2643511,0
+NTB.US,D,20201021,000000,23.6519,24.3988,23.6432,24.231,165666.46327855,0
+NTB.US,D,20201022,000000,24.3471,25.2024,24.2848,25.1659,221852.62147073,0
+NTB.US,D,20201023,000000,25.3807,25.6032,25.0912,25.1842,179297.40004901,0
+NTB.US,D,20201026,000000,24.8456,24.9531,24.4085,24.7297,110708.86235614,0
+NTB.US,D,20201027,000000,24.6232,24.6232,23.4208,23.4208,214878.62956683,0
+NTB.US,D,20201028,000000,23.0641,23.4113,22.8694,23.1812,232625.96323346,0
+NTB.US,D,20201029,000000,22.719,23.1628,22.2817,23.1274,357652.00232906,0
+NTB.US,D,20201030,000000,23.1447,23.5714,23.021,23.5637,256170.87742855,0
+NTB.US,D,20201102,000000,23.9999,24.7038,23.6615,24.606,171202.27141762,0
+NTB.US,D,20201103,000000,25.2647,26.3779,25.2465,26.1545,366619.01031318,0
+NTB.US,D,20201104,000000,26.049,26.049,23.8676,23.9194,220769.02978713,0
+NTB.US,D,20201105,000000,23.9291,25.2647,23.8888,25.1487,151031.19658385,0
+NTB.US,D,20201106,000000,25.4066,25.5226,24.5964,24.8821,163991.53715359,0
+NTB.US,D,20201109,000000,27.0088,28.7194,26.7874,28.0597,433821.51013552,0
+NTB.US,D,20201110,000000,28.4662,29.7041,27.9975,29.3062,278446.56055635,0
+NTB.US,D,20201111,000000,29.3618,29.3618,28.0156,28.7377,207798.26003854,0
+NTB.US,D,20201112,000000,28.2505,28.3503,27.4739,27.9255,292413.31688612,0
+NTB.US,D,20201113,000000,27.9975,28.9907,27.9975,28.7032,196262.54530112,0
+NTB.US,D,20201116,000000,29.8029,30.2641,29.1989,30.2641,234756.64447462,0
+NTB.US,D,20201117,000000,29.8211,30.4808,29.497,30.4712,151246.03766837,0
+NTB.US,D,20201118,000000,30.7071,30.9421,30.0753,30.1021,165257.63946723,0
+NTB.US,D,20201119,000000,29.9487,29.9516,29.0004,29.8585,106032.41855515,0
+NTB.US,D,20201120,000000,29.5882,30.0475,29.3436,29.6141,244299.34313184,0
+NTB.US,D,20201123,000000,30.1194,30.3724,29.5411,29.9938,110322.9827383,0
+NTB.US,D,20201124,000000,30.734,31.131,30.3553,30.8519,185834.40935868,0
+NTB.US,D,20201125,000000,29.8029,30.3811,29.7588,30.0753,116587.7904797,0
+NTB.US,D,20201127,000000,29.9122,29.9122,29.2075,29.3148,145447.41422201,0
+NTB.US,D,20201130,000000,28.9629,29.1442,28.45,28.5938,251721.78972674,0
+NTB.US,D,20201201,000000,29.1538,29.3341,28.3503,28.8737,224119.92495497,0
+NTB.US,D,20201202,000000,28.8824,29.0992,28.4126,28.8018,160186.97270533,0
+NTB.US,D,20201203,000000,28.9812,28.9812,28.2141,28.4413,142603.3771468,0
+NTB.US,D,20201204,000000,28.8278,29.262,28.7377,29.2429,168436.45318386,0
+NTB.US,D,20201207,000000,28.9812,28.9812,28.169,28.6475,104508.71552365,0
+NTB.US,D,20201208,000000,28.3128,28.6744,27.7251,28.1872,192670.73610163,0
+NTB.US,D,20201209,000000,28.5315,28.8095,28.1594,28.1787,165291.01283958,0
+NTB.US,D,20201210,000000,28.0156,28.4126,27.6101,28.2591,164317.97045191,0
+NTB.US,D,20201211,000000,27.9533,28.3406,27.538,27.6101,137783.01067756,0
+NTB.US,D,20201214,000000,28.1249,28.1249,27.3118,27.3923,150364.77205467,0
+NTB.US,D,20201215,000000,27.6723,27.867,27.1402,27.7625,180245.41240741,0
+NTB.US,D,20201216,000000,28.0348,28.0348,27.1661,27.6005,212971.13275327,0
+NTB.US,D,20201217,000000,27.7251,27.7625,27.3377,27.7001,195199.81197525,0
+NTB.US,D,20201218,000000,27.6723,28.2688,27.5467,27.7913,713422.58079171,0
+NTB.US,D,20201221,000000,27.7251,27.7251,27.1306,27.7184,155113.17718978,0
+NTB.US,D,20201222,000000,27.7001,27.7001,27.1852,27.1852,138617.34498638,0
+NTB.US,D,20201223,000000,27.3569,28.2879,27.3147,28.169,127857.56115618,0
+NTB.US,D,20201224,000000,28.4031,28.4031,27.8441,28.1325,39829.034067624,0
+NTB.US,D,20201228,000000,28.3761,28.7655,28.1325,28.2784,76345.760929205,0
+NTB.US,D,20201229,000000,28.3503,28.3503,27.772,28.0435,113801.11388821,0
+NTB.US,D,20201230,000000,28.0435,28.4587,28.0435,28.2956,93255.631533355,0
+NTB.US,D,20201231,000000,28.2314,28.5315,28.0971,28.1412,102497.96983939,0
+NTB.US,D,20210104,000000,28.4662,28.5776,27.6369,28.2505,158700.81471774,0
+NTB.US,D,20210105,000000,28.2591,29.0627,28.0876,28.6216,184383.7105792,0
+NTB.US,D,20210106,000000,29.3715,31.5557,29.3715,31.0858,223558.83513228,0
+NTB.US,D,20210107,000000,31.267,31.7359,30.8058,31.2585,205237.89662834,0
+NTB.US,D,20210108,000000,31.5384,31.5384,30.3638,30.7972,145369.19538057,0
+NTB.US,D,20210111,000000,30.3274,31.105,30.3274,30.9602,75620.932998413,0
+NTB.US,D,20210112,000000,31.0044,31.7456,30.9372,31.6545,136267.65098916,0
+NTB.US,D,20210113,000000,31.4291,31.781,31.0955,31.3659,168040.14438717,0
+NTB.US,D,20210114,000000,31.6459,32.0609,31.3304,31.781,180814.84557319,0
+NTB.US,D,20210115,000000,31.0417,31.501,30.7436,30.8519,154572.94572482,0
+NTB.US,D,20210119,000000,30.987,31.1223,29.9938,30.2996,131740.34444588,0
+NTB.US,D,20210120,000000,30.0934,30.3274,29.6226,30.3092,85684.047680751,0
+NTB.US,D,20210121,000000,30.1021,30.3092,30.0033,30.0119,94909.699300604,0
+NTB.US,D,20210122,000000,29.5162,30.3553,29.4433,30.3188,136028.82279326,0
+NTB.US,D,20210125,000000,29.9573,30.0561,29.3062,29.8585,111260.56591784,0
+NTB.US,D,20210126,000000,30.0753,30.0753,28.8095,28.9189,83115.340927451,0
+NTB.US,D,20210127,000000,28.2505,28.6024,27.0845,27.5631,297977.2838081,0
+NTB.US,D,20210128,000000,27.962,28.7032,27.962,28.4845,178295.15596054,0
+NTB.US,D,20210129,000000,28.2879,28.5938,27.3377,27.4652,215506.46613422,0
+NTB.US,D,20210201,000000,27.3108,27.9878,27.1431,27.962,113145.1185379,0
+NTB.US,D,20210202,000000,28.3128,28.3128,27.9975,28.1594,107297.47795092,0
+NTB.US,D,20210203,000000,27.9697,28.3128,27.8257,28.1787,96078.810250847,0
+NTB.US,D,20210204,000000,28.1067,29.0291,28.1067,28.9629,97818.397284752,0
+NTB.US,D,20210205,000000,29.2429,29.3792,28.775,29.2352,105999.0451828,0
+NTB.US,D,20210208,000000,29.262,29.6322,29.2008,29.6322,143605.62123528,0
+NTB.US,D,20210209,000000,29.3715,30.0475,29.2429,30.0206,114698.02327021,0
+NTB.US,D,20210210,000000,30.0839,30.2555,29.5968,30.0378,138051.04057427,0
+NTB.US,D,20210211,000000,30.1472,30.9776,29.2986,29.4683,159237.91742905,0
+NTB.US,D,20210212,000000,29.8682,30.3092,29.5411,29.8759,120549.83552873,0
+NTB.US,D,20210216,000000,30.0839,30.6889,29.9938,30.3907,220206.89704656,0
+NTB.US,D,20210217,000000,30.3907,30.5987,30.2104,30.4358,162908.98838788,0
+NTB.US,D,20210218,000000,30.1558,30.337,29.6773,29.7224,123016.33632921,0
+NTB.US,D,20210219,000000,29.8404,30.617,29.8404,30.5,240993.29343311,0
+NTB.US,D,20210222,000000,30.1194,31.0139,29.7866,30.9602,592995.80957352,0
+NTB.US,D,20210223,000000,30.9229,31.9661,30.8778,31.3716,181880.70765271,0
+NTB.US,D,20210224,000000,31.4895,32.8894,31.4895,32.7437,192940.85183411,0
+NTB.US,D,20210225,000000,32.7159,33.6221,32.7159,33.3296,287086.09232426,0
+NTB.US,D,20210226,000000,32.8358,33.7044,32.785,33.3833,270887.49171837,0
+NTB.US,D,20210301,000000,33.9691,34.5454,33.7044,34.3546,249081.1216393,0
+NTB.US,D,20210302,000000,34.1715,34.1715,33.8043,34.0707,206099.34680219,0
+NTB.US,D,20210303,000000,34.4917,36.1026,34.4917,35.278,304980.47741281,0
+NTB.US,D,20210304,000000,35.2329,36.0105,33.2471,33.8521,194363.39183066,0
+NTB.US,D,20210305,000000,34.6096,35.2138,33.692,35.0872,182123.70752017,0
+NTB.US,D,20210308,000000,35.6164,36.303,35.3336,35.8274,134180.7722992,0
+NTB.US,D,20210309,000000,35.5618,35.6068,34.6567,34.6835,139952.27988051,0
+NTB.US,D,20210310,000000,34.7573,35.8821,34.6835,35.3058,222052.86170485,0
+NTB.US,D,20210311,000000,35.5072,35.8091,34.9865,35.7813,168156.9511904,0
+NTB.US,D,20210312,000000,36.3125,37.1439,36.1755,37.0527,268836.07223655,0
+NTB.US,D,20210315,000000,37.0527,37.3548,35.836,36.2205,196760.01713276,0
+NTB.US,D,20210316,000000,36.2205,36.5868,35.6346,36.0459,171117.79506886,0
+NTB.US,D,20210317,000000,36.4582,36.5494,35.7919,36.2205,94411.184551081,0
+NTB.US,D,20210318,000000,36.6049,37.84,36.6012,37.0346,203291.81185299,0
+NTB.US,D,20210319,000000,37.1439,37.1439,36.1658,36.9982,506808.03255381,0
+NTB.US,D,20210322,000000,36.7325,36.7325,34.766,35.7362,203589.04345052,0
+NTB.US,D,20210323,000000,35.416,35.8274,34.3708,34.5454,131259.55930043,0
+NTB.US,D,20210324,000000,34.9663,35.4985,34.0257,34.0333,207162.08012806,0
+NTB.US,D,20210325,000000,33.8684,34.4543,33.4848,34.2444,217277.34070471,0
+NTB.US,D,20210326,000000,34.9855,35.0948,34.4629,34.8839,136234.2776168,0
+NTB.US,D,20210329,000000,34.5368,34.8666,33.6958,33.8608,119933.47105809,0
+NTB.US,D,20210330,000000,34.0986,35.113,34.0803,34.8666,160436.23008009,0
+NTB.US,D,20210331,000000,35.0775,35.4247,34.6835,34.9663,199098.23903325,0
+NTB.US,D,20210401,000000,35.1954,35.3144,34.5271,34.7381,128219.45366264,0
+NTB.US,D,20210405,000000,35.5618,35.5618,34.4917,34.9663,135734.71994939,0
+NTB.US,D,20210406,000000,34.7103,35.1504,34.23,34.2894,121267.36303434,0
+NTB.US,D,20210407,000000,34.3546,34.5157,33.7697,33.9346,129894.3797876,0
+NTB.US,D,20210408,000000,33.7869,34.3459,33.1934,34.1158,102473.98272801,0
+NTB.US,D,20210409,000000,34.3901,34.4821,34.0037,34.2538,124601.57151598,0
+NTB.US,D,20210412,000000,34.4543,34.9759,34.4092,34.8398,88516.612659218,0
+NTB.US,D,20210413,000000,34.5549,34.5549,33.7869,33.8962,81288.148791119,0
+NTB.US,D,20210414,000000,33.9979,34.8446,33.947,34.6567,82395.727586088,0
+NTB.US,D,20210415,000000,34.857,34.8752,34.2251,34.8024,133912.74240249,0
+NTB.US,D,20210416,000000,35.4428,35.5072,34.8024,35.3518,178609.07424423,0
+NTB.US,D,20210419,000000,35.2329,35.5992,34.8532,35.1686,108677.25831413,0
+NTB.US,D,20210420,000000,34.8398,34.903,34.1245,34.3268,151191.80593829,0
+NTB.US,D,20210421,000000,34.0161,34.995,34.0161,34.8935,125854.11589712,0
+NTB.US,D,20210422,000000,34.9395,34.9395,34.2444,34.4917,162619.05721556,0
+NTB.US,D,20210423,000000,34.6278,35.7899,34.5597,35.6442,161915.08764249,0
+NTB.US,D,20210426,000000,35.8821,36.2387,35.3873,35.4985,85788.339469355,0
+NTB.US,D,20210427,000000,35.4601,35.6539,35.0392,35.5618,133400.66972045,0
+NTB.US,D,20210428,000000,35.4985,36.0459,35.2415,35.9185,121504.10539447,0
+NTB.US,D,20210429,000000,35.9828,36.5676,35.0775,35.6068,137168.73204269,0
+NTB.US,D,20210430,000000,35.3421,36.7871,35.3421,35.8821,249229.21597912,0
+NTB.US,D,20210503,000000,36.2205,36.5868,35.6539,36.3758,125241.923098,0
+NTB.US,D,20210504,000000,35.9828,36.4122,35.7362,36.093,127283.95631886,0
+NTB.US,D,20210505,000000,36.0459,36.4947,36.0459,36.23,66991.830409371,0
+NTB.US,D,20210506,000000,36.2387,36.4487,35.8906,36.4314,59687.23353559,0
+NTB.US,D,20210507,000000,36.0556,36.8515,35.9597,36.7239,91456.598179947,0
+NTB.US,D,20210510,000000,36.8792,37.2647,36.5589,36.5589,170849.76517215,0
+NTB.US,D,20210511,000000,36.1236,36.5772,35.6989,35.8744,147442.516138,0
+NTB.US,D,20210512,000000,36.0498,36.2722,34.3844,34.5982,137838.28532552,0
+NTB.US,D,20210513,000000,34.6902,36.069,34.413,35.9664,159358.89590382,0
+NTB.US,D,20210514,000000,35.9942,36.4842,35.6154,36.3653,118719.51463875,0
+NTB.US,D,20210517,000000,36.1792,36.3739,35.7631,36.2819,49414.49235816,0
+NTB.US,D,20210518,000000,36.2904,36.4937,35.5599,35.6154,66890.667374425,0
+NTB.US,D,20210519,000000,35.1802,35.4793,34.4917,35.4122,88390.419595008,0
+NTB.US,D,20210520,000000,35.2732,35.4955,34.5512,35.4208,101527.01328749,0
+NTB.US,D,20210521,000000,35.9203,36.2819,35.4208,35.7728,102525.08570442,0
+NTB.US,D,20210524,000000,35.8925,35.8925,34.8839,35.1159,114318.4011597,0
+NTB.US,D,20210525,000000,35.1246,35.301,33.9681,33.9873,212110.7254973,0
+NTB.US,D,20210526,000000,33.9873,34.8292,33.9681,34.8101,93605.009025176,0
+NTB.US,D,20210527,000000,35.2732,35.4764,34.8474,35.1159,126801.08533763,0
+NTB.US,D,20210528,000000,35.2272,35.4026,34.5061,35.2827,119788.50547194,0
+NTB.US,D,20210601,000000,35.6337,35.8925,35.041,35.0891,74274.526007543,0
+NTB.US,D,20210602,000000,35.2272,35.2636,34.8101,35.0795,152431.83530479,0
+NTB.US,D,20210603,000000,35.0891,35.3096,34.996,35.0604,84053.967024881,0
+NTB.US,D,20210604,000000,35.1994,35.1994,34.4408,34.6163,133157.669853,0
+NTB.US,D,20210607,000000,34.6346,34.8752,34.1446,34.6902,152056.38486582,0
+NTB.US,D,20210608,000000,34.4582,34.5799,34.2367,34.2923,85270.009279996,0
+NTB.US,D,20210609,000000,34.182,34.2002,33.7275,33.7916,91503.529484819,0
+NTB.US,D,20210610,000000,34.0986,34.2089,33.2375,33.2567,73311.912798734,0
+NTB.US,D,20210611,000000,33.2921,33.8991,33.2921,33.7755,83979.919854972,0
+NTB.US,D,20210614,000000,33.7841,33.9681,33.2098,33.4513,87992.024962543,0
+NTB.US,D,20210615,000000,33.4878,34.5982,33.4878,34.5157,119865.68139551,0
+NTB.US,D,20210616,000000,34.32,35.3096,33.9778,34.996,134082.73801792,0
+NTB.US,D,20210617,000000,35.0698,35.3192,33.5059,33.9586,166913.79307025,0
+NTB.US,D,20210618,000000,33.7841,33.8848,32.6832,33.2471,294466.82220371,0
+NTB.US,D,20210621,000000,33.7371,34.3009,33.6086,33.8588,114707.40953119,0
+NTB.US,D,20210622,000000,33.6728,33.9135,33.1263,33.7188,79949.042225452,0
+NTB.US,D,20210623,000000,33.6355,33.9413,33.5059,33.599,106108.55156083,0
+NTB.US,D,20210624,000000,33.95,34.1081,33.459,33.9586,121037.9210994,0
+NTB.US,D,20210625,000000,34.0803,34.2606,33.7371,33.9135,396613.32871551,0
+NTB.US,D,20210628,000000,33.8588,33.8991,33.0064,33.2567,149917.36028157,0
+NTB.US,D,20210629,000000,33.4236,33.6355,32.785,32.8309,82215.302791804,0
+NTB.US,D,20210630,000000,32.4426,32.9786,32.037,32.7935,340102.82306078,0
+NTB.US,D,20210701,000000,33.2021,33.3401,32.6671,33.321,112084.47104781,0
+NTB.US,D,20210702,000000,33.2098,33.3113,32.8856,33.0438,93883.468100748,0
+NTB.US,D,20210706,000000,32.9883,33.0256,32.0619,32.8588,171766.48999396,0
+NTB.US,D,20210707,000000,32.4704,33.1924,32.4522,32.8406,104329.33364727,0
+NTB.US,D,20210708,000000,32.1933,32.5625,31.758,32.0542,203175.00504976,0
+NTB.US,D,20210709,000000,32.6641,33.2021,32.5625,33.0898,95540.664621656,0
+NTB.US,D,20210712,000000,32.7379,33.4236,32.6738,33.2921,128297.67250408,0
+NTB.US,D,20210713,000000,33.0898,33.0898,32.3314,32.3496,116074.67487977,0
+NTB.US,D,20210714,000000,32.5261,33.0352,32.0073,32.1646,70129.970328445,0
+NTB.US,D,20210715,000000,31.9142,32.5164,31.8971,32.4973,75232.967544809,0
+NTB.US,D,20210716,000000,32.9144,32.9144,31.4885,31.572,104132.22216679,0
+NTB.US,D,20210719,000000,31.2958,31.4435,30.5719,30.7867,227375.91459516,0
+NTB.US,D,20210720,000000,30.8413,31.6199,30.8413,31.0082,157783.04697803,0
+NTB.US,D,20210721,000000,31.4339,31.9239,31.4339,31.8779,98715.306666741,0
+NTB.US,D,20210722,000000,31.6104,31.8453,30.99,31.0734,72688.247902887,0
+NTB.US,D,20210723,000000,31.4531,31.6104,31.1109,31.3601,54194.185029851,0
+NTB.US,D,20210726,000000,31.4885,31.9239,31.4885,31.5912,77199.910677867,0
+NTB.US,D,20210727,000000,30.99,31.6842,30.7771,30.8797,124311.64034366,0
+NTB.US,D,20210728,000000,30.8327,31.3045,30.2603,30.898,205850.08942743,0
+NTB.US,D,20210729,000000,31.0274,31.572,30.9152,31.1377,197725.75909523,0
+NTB.US,D,20210730,000000,31.2124,31.5413,30.2315,30.6573,176291.71070147,0
+NTB.US,D,20210802,000000,30.6936,31.6007,30.4252,30.6573,151800.86998373,0
+NTB.US,D,20210803,000000,30.8327,30.9324,30.2037,30.7963,72684.076231342,0
+NTB.US,D,20210804,000000,30.4808,30.7493,30.2679,30.3801,52339.877028484,0
+NTB.US,D,20210805,000000,30.638,30.9152,30.3888,30.4348,181097.47632031,0
+NTB.US,D,20210806,000000,30.9718,32.0361,30.6573,31.804,170813.26304613,0
+NTB.US,D,20210809,000000,31.6823,31.9728,31.2795,31.7379,118677.79792331,0
+NTB.US,D,20210810,000000,31.6266,32.1175,31.4665,31.7667,80043.947753081,0
+NTB.US,D,20210811,000000,31.9067,32.0293,31.5327,31.9632,73933.49185881,0
+NTB.US,D,20210812,000000,32.1234,32.367,31.8414,32.2346,153595.73166561,0
+NTB.US,D,20210813,000000,32.1693,32.4695,32.0753,32.4225,82821.238083588,0
+NTB.US,D,20210816,000000,32.1041,32.5261,31.9728,32.2346,115507.32754976,0
+NTB.US,D,20210817,000000,31.945,32.3008,31.3917,31.3917,121386.25567334,0
+NTB.US,D,20210818,000000,31.2422,31.7859,31.0456,31.0638,89722.225735473,0
+NTB.US,D,20210819,000000,30.7637,30.9612,30.3236,30.4828,80845.951607441,0
+NTB.US,D,20210820,000000,30.4453,31.0264,30.4386,30.9142,119830.22218739,0
+NTB.US,D,20210823,000000,31.0638,31.0734,30.895,30.9794,61879.446932033,0
+NTB.US,D,20210824,000000,31.0168,31.2105,30.895,31.0542,116148.72204968,0
+NTB.US,D,20210825,000000,31.0916,31.7762,30.9977,31.4013,117340.77719342,0
+NTB.US,D,20210826,000000,31.551,31.6074,31.129,31.2048,74390.289892893,0
+NTB.US,D,20210827,000000,31.176,32.132,31.0791,32.1041,99906.318892593,0
+NTB.US,D,20210830,000000,32.3093,32.3093,31.1999,31.2325,81640.655036599,0
+NTB.US,D,20210831,000000,31.3543,31.5346,31.129,31.2134,72325.312478546,0
+NTB.US,D,20210901,000000,31.2891,31.2891,30.8769,31.0734,63022.484935126,0
+NTB.US,D,20210902,000000,31.0542,31.5327,30.9324,30.9612,92260.687870079,0
+NTB.US,D,20210903,000000,30.9421,31.223,30.9229,31.2048,97940.418677418,0
+NTB.US,D,20210907,000000,31.1855,31.3917,30.7081,30.7829,128188.16612604,0
+NTB.US,D,20210908,000000,30.5479,30.6141,30.22,30.3332,87279.712046383,0
+NTB.US,D,20210909,000000,30.3332,30.6611,30.2718,30.3513,84935.232638579,0
+NTB.US,D,20210910,000000,30.5298,30.9421,30.2018,30.2297,77570.14652741,0
+NTB.US,D,20210913,000000,30.4645,30.6141,30.0954,30.3044,44727.619378324,0
+NTB.US,D,20210914,000000,30.4262,30.4262,29.7329,29.7425,95194.415883492,0
+NTB.US,D,20210915,000000,29.7617,30.5201,29.7617,30.3513,132694.6143116,0
+NTB.US,D,20210916,000000,30.5201,30.5201,29.9764,30.08,96780.693988149,0
+NTB.US,D,20210917,000000,30.1271,30.455,29.9304,30.1356,233108.8342147,0
+NTB.US,D,20210920,000000,29.7521,29.9583,29.0023,29.5085,101421.678581,0
+NTB.US,D,20210921,000000,29.7521,29.7617,29.1423,29.4338,71675.574635547,0
+NTB.US,D,20210922,000000,29.7521,30.08,29.4702,29.827,82930.744461623,0
+NTB.US,D,20210923,000000,30.0427,31.1951,29.8921,31.0734,140756.36957064,0
+NTB.US,D,20210924,000000,30.9516,31.4943,30.9047,31.317,65887.380368062,0
+NTB.US,D,20210927,000000,31.2048,32.6009,31.1855,32.3851,182234.25681609,0
+NTB.US,D,20210928,000000,32.5069,32.5625,31.8605,32.3285,230665.27760771,0
+NTB.US,D,20210929,000000,32.4513,33.5607,32.132,33.4254,182174.81049659,0
+NTB.US,D,20210930,000000,33.6593,34.091,33.0035,33.2759,234347.8206633,0
+NTB.US,D,20211001,000000,33.3871,34.2961,32.713,34.0717,137277.19550283,0
+NTB.US,D,20211004,000000,34.2213,34.6528,33.6134,33.8378,156021.55866851,0
+NTB.US,D,20211005,000000,34.2031,34.8312,33.6134,34.6719,130064.37540303,0
+NTB.US,D,20211006,000000,34.2779,34.622,33.7438,34.437,97348.041318151,0
+NTB.US,D,20211007,000000,34.7928,35.046,34.624,34.9711,115877.56339932,0
+NTB.US,D,20211008,000000,34.8493,35.0276,34.4466,34.859,56781.664305101,0
+NTB.US,D,20211011,000000,35.0929,35.0929,34.5589,34.5589,40388.038054539,0
+NTB.US,D,20211012,000000,34.4466,34.6153,34.2596,34.4284,48999.411039518,0
+NTB.US,D,20211013,000000,34.3901,34.765,33.809,34.7468,78540.060161421,0
+NTB.US,D,20211014,000000,34.9806,35.7305,34.4092,35.7018,162036.06611727,0
+NTB.US,D,20211015,000000,36.6394,36.7056,36.0632,36.1611,208504.31544739,0
+NTB.US,D,20211018,000000,36.1151,36.7804,35.8331,36.7239,178888.57623769,0
+NTB.US,D,20211019,000000,36.9579,36.9579,36.0729,36.3672,133243.18911967,0
+NTB.US,D,20211020,000000,36.396,37.2205,36.0863,37.0795,172524.69129711,0
+NTB.US,D,20211021,000000,37.2389,37.2483,36.8735,37.0604,175084.01178943,0
+NTB.US,D,20211022,000000,37.1544,37.4775,37.1544,37.2772,99217.99308781,0
+NTB.US,D,20211025,000000,37.3424,37.446,37.0049,37.3883,108879.58438403,0
+NTB.US,D,20211026,000000,37.4545,37.4545,36.8648,37.1544,133450.72977897,0
+NTB.US,D,20211027,000000,36.9301,36.9301,35.3038,35.4122,324562.30364098,0
+NTB.US,D,20211028,000000,35.5243,35.5243,32.9288,33.2471,263204.31565197,0
+NTB.US,D,20211029,000000,33.134,33.9222,32.8443,33.6402,377172.29640195,0
+NTB.US,D,20211101,000000,33.9586,35.1159,33.9586,34.718,315222.97397155,0
+NTB.US,D,20211102,000000,34.8963,35.0651,34.6153,34.9338,113152.4189631,0
+NTB.US,D,20211103,000000,34.8312,36.3212,34.8312,36.1524,257727.9538324,0
+NTB.US,D,20211104,000000,36.302,36.302,35.6087,35.9741,115000.46945716,0
+NTB.US,D,20211105,000000,36.396,37.1084,36.396,36.8082,216557.72736334,0
+NTB.US,D,20211108,000000,36.8553,37.2483,36.4334,36.5733,118073.94846729,0
+NTB.US,D,20211109,000000,36.3941,37.1046,36.0144,36.9809,229335.55730302,0
+NTB.US,D,20211110,000000,37.0288,37.8535,37.0288,37.7959,125080.27082568,0
+NTB.US,D,20211111,000000,37.5878,38.3654,37.4555,38.1468,131055.14739475,0
+NTB.US,D,20211112,000000,38.0807,38.1996,37.351,37.7394,98054.096726997,0
+NTB.US,D,20211115,000000,37.7776,38.166,37.351,37.5783,186596.78233337,0
+NTB.US,D,20211116,000000,37.6732,37.6732,36.9338,37.1237,132276.40423931,0
+NTB.US,D,20211117,000000,36.8198,37.0758,36.4027,36.8677,148602.24082728,0
+NTB.US,D,20211118,000000,36.9147,37.3126,36.8294,37.2944,110620.21433581,0
+NTB.US,D,20211119,000000,36.792,37.048,36.5455,36.6778,171351.40867532,0
+NTB.US,D,20211122,000000,37.1237,38.3366,37.1046,37.4555,212602.9827395,0
+NTB.US,D,20211123,000000,37.5216,38.213,37.5216,37.9761,142737.9135541,0
+NTB.US,D,20211124,000000,37.9761,38.1094,37.6262,37.9483,87817.857675575,0
+NTB.US,D,20211126,000000,36.8773,37.2849,35.6068,36.2991,173739.69063434,0
+NTB.US,D,20211129,000000,36.7633,36.7633,35.0478,35.0574,119300.41990127,0
+NTB.US,D,20211130,000000,34.5741,35.2847,34.3133,34.906,172204.51550609,0
+NTB.US,D,20211201,000000,35.7775,36.6404,35.114,35.2943,219375.6914914,0
+NTB.US,D,20211202,000000,35.6921,36.488,35.1619,35.4083,247784.77470695,0
+NTB.US,D,20211203,000000,35.5407,35.5407,34.0333,34.2798,205516.3557039,0
+NTB.US,D,20211206,000000,34.9529,35.1524,34.3844,34.8302,160008.63374683,0
+NTB.US,D,20211207,000000,35.2088,35.3374,34.508,34.9529,154718.95422886,0
+NTB.US,D,20211208,000000,34.9721,35.2088,34.6969,35.1236,89760.813697257,0
+NTB.US,D,20211209,000000,34.716,34.858,34.2089,34.7065,120428.85705396,0
+NTB.US,D,20211210,000000,34.8302,34.9251,34.3344,34.4505,119310.84908013,0
+NTB.US,D,20211213,000000,34.4888,34.7352,34.1379,34.2327,130752.70120782,0
+NTB.US,D,20211214,000000,34.2615,34.9251,34.2615,34.6872,142663.8663842,0
+NTB.US,D,20211215,000000,34.8398,35.2655,34.4226,35.0095,150834.08510338,0
+NTB.US,D,20211216,000000,35.4361,36.0623,35.2376,35.673,150049.8108531,0
+NTB.US,D,20211217,000000,36.8015,36.8015,35.0383,35.7488,691128.12514197,0
+NTB.US,D,20211220,000000,35.1802,35.2185,33.8253,34.7352,288276.06163221,0
+NTB.US,D,20211221,000000,35.0574,35.6529,35.0574,35.3796,148111.02650295,0
+NTB.US,D,20211222,000000,35.2376,35.5972,34.6701,35.5877,129878.73601931,0
+NTB.US,D,20211223,000000,35.8254,36.1476,35.5503,35.9674,153834.55986151,0
+NTB.US,D,20211227,000000,35.9769,36.583,35.7631,36.583,63442.780843198,0
+NTB.US,D,20211228,000000,36.2991,36.8294,36.2991,36.6587,70107.026134952,0
+NTB.US,D,20211229,000000,36.744,36.7536,36.0719,36.185,122897.4436902,0
+NTB.US,D,20211230,000000,36.4027,36.5733,35.7018,36.0047,100722.92359736,0
+NTB.US,D,20211231,000000,35.7872,36.2655,35.7872,36.1188,56089.166828774,0
+NTB.US,D,20220103,000000,36.0806,36.9435,36.0239,36.631,135721.16201687,0
+NTB.US,D,20220104,000000,36.8677,37.5216,36.8198,36.8485,98928.061915493,0
+NTB.US,D,20220105,000000,36.8581,37.2205,36.4602,36.4699,158056.29146416,0
+NTB.US,D,20220106,000000,36.7258,37.2849,36.4976,37.2464,176699.4915949,0
+NTB.US,D,20220107,000000,37.0758,37.6444,37.0758,37.4651,162474.0916294,0
+NTB.US,D,20220110,000000,37.4267,37.5783,36.8485,36.9626,94500.875489279,0
+NTB.US,D,20220111,000000,37.5025,38.5735,37.3126,38.5265,248670.2119922,0
+NTB.US,D,20220112,000000,38.7058,39.4738,38.6962,38.725,154894.16443372,0
+NTB.US,D,20220113,000000,38.7538,39.332,38.6588,38.7442,99361.915756082,0
+NTB.US,D,20220114,000000,38.3559,38.8487,38.0337,38.7633,133712.50216838,0
+NTB.US,D,20220118,000000,38.5639,38.8295,38.0807,38.166,138067.72726044,0
+NTB.US,D,20220119,000000,38.3837,38.3837,37.1419,37.2091,154661.59374514,0
+NTB.US,D,20220120,000000,37.398,37.7345,36.0335,36.0997,100860.58875831,0
+NTB.US,D,20220121,000000,35.9769,36.5552,35.5972,35.5972,159513.24775096,0
+NTB.US,D,20220124,000000,35.2088,35.7966,34.7727,35.6921,333208.0929162,0
+NTB.US,D,20220125,000000,35.4361,35.7872,34.6825,35.0574,343513.16454811,0
+NTB.US,D,20220126,000000,35.3278,35.7775,34.4888,34.8302,255126.91662463,0
+NTB.US,D,20220127,000000,34.8302,35.7401,33.8445,33.9011,238749.97706025,0
+NTB.US,D,20220128,000000,34.0429,34.7257,33.4082,34.6499,238747.89122447,0
+NTB.US,D,20220131,000000,34.299,35.0286,34.1474,34.7352,176523.23847217,0
+NTB.US,D,20220201,000000,34.6307,35.9108,34.4984,35.8158,259015.95742165,0
+NTB.US,D,20220202,000000,35.9674,35.9674,34.9529,35.3892,154523.92858418,0
+NTB.US,D,20220203,000000,35.2088,35.8821,35.2088,35.3605,102160.06444431,0
+NTB.US,D,20220204,000000,35.2943,36.0719,34.8541,36.0623,209815.26323013,0
+NTB.US,D,20220207,000000,35.8724,36.346,35.721,36.0527,104848.70675451,0
+NTB.US,D,20220208,000000,36.1476,37.0384,36.1285,36.9338,222160.2822471,0
+NTB.US,D,20220209,000000,36.9626,37.0288,36.1093,36.3941,139023.04004406,0
+NTB.US,D,20220210,000000,36.138,37.0805,36.138,36.6213,228397.97412349,0
+NTB.US,D,20220211,000000,36.3941,37.0576,35.7583,36.0239,219354.83313368,0
+NTB.US,D,20220214,000000,36.185,36.3366,35.0671,35.5022,139518.42603993,0
+NTB.US,D,20220215,000000,36.9147,39.5122,36.7258,38.6588,367869.46885853,0
+NTB.US,D,20220216,000000,38.7911,39.3886,38.4585,38.9906,208864.12211807,0
+NTB.US,D,20220217,000000,38.4316,38.8487,38.4316,38.5074,177910.31926059,0
+NTB.US,D,20220218,000000,38.3837,38.6876,37.9483,38.4124,300595.00770204,0
+NTB.US,D,20220222,000000,38.3933,38.4883,37.5025,37.7201,157135.39497079,0
+NTB.US,D,20220223,000000,37.9099,37.9099,36.536,36.7727,247466.68475172,0
+NTB.US,D,20220224,000000,35.673,36.1285,34.9529,36.0335,192262.95520819,0
+NTB.US,D,20220225,000000,36.4363,37.3568,36.4363,37.2704,152983.53886651,0
+NTB.US,D,20220228,000000,36.4842,37.2608,36.4842,36.8198,163240.63627564,0
+NTB.US,D,20220301,000000,36.2924,36.6243,34.859,35.113,157491.02996994,0
+NTB.US,D,20220302,000000,35.3144,36.3115,34.8411,36.2061,126353.67356451,0
+NTB.US,D,20220303,000000,36.2541,36.2541,35.4199,35.7651,243385.74706367,0
+NTB.US,D,20220304,000000,35.0075,35.0075,34.2664,34.7966,124468.07802657,0
+NTB.US,D,20220307,000000,34.7583,34.8302,33.4446,33.4638,111883.1878958,0
+NTB.US,D,20220308,000000,33.5309,34.3268,33.1474,33.1857,272192.1819938,0
+NTB.US,D,20220309,000000,34.1829,34.8062,34.1829,34.3172,172133.59708985,0
+NTB.US,D,20220310,000000,33.8473,34.5761,33.8282,34.461,84791.309970306,0
+NTB.US,D,20220311,000000,34.6144,34.9692,34.1685,34.2884,91425.310643366,0
+NTB.US,D,20220314,000000,34.2884,35.185,34.2884,34.7295,170268.85990962,0
+NTB.US,D,20220315,000000,35.0268,35.2809,34.231,34.7295,132465.17237668,0
+NTB.US,D,20220316,000000,34.9405,35.928,34.7774,35.813,228463.67795029,0
+NTB.US,D,20220317,000000,35.4007,35.6059,35.0171,35.5062,71833.055236339,0
+NTB.US,D,20220318,000000,35.6787,35.9567,34.7666,35.6499,298549.84572753,0
+NTB.US,D,20220321,000000,35.928,36.3787,35.3959,35.6116,119744.70292072,0
+NTB.US,D,20220322,000000,36.0814,36.3308,35.3528,35.6212,97486.749396994,0
+NTB.US,D,20220323,000000,35.2088,35.276,34.5185,34.9692,95304.965179411,0
+NTB.US,D,20220324,000000,35.3048,35.439,34.787,35.3719,75665.778467512,0
+NTB.US,D,20220325,000000,35.3816,36.3403,35.1802,36.302,209392.88148629,0
+NTB.US,D,20220328,000000,35.9664,35.9664,35.4486,35.8225,148144.39987531,0
+NTB.US,D,20220329,000000,36.3308,36.4266,35.6884,36.0335,118043.7038486,0
+NTB.US,D,20220330,000000,36.1581,36.3403,34.7151,34.9117,95069.265737168,0
+NTB.US,D,20220331,000000,34.8925,35.113,34.3459,34.4035,145966.78732928,0
+NTB.US,D,20220401,000000,34.7199,34.7774,34.0391,34.2021,142045.41607778,0
+NTB.US,D,20220404,000000,34.0679,34.0679,33.3679,33.7323,150635.93070504,0
+NTB.US,D,20220405,000000,33.7323,34.2021,33.0707,33.1283,233564.58933089,0
+NTB.US,D,20220406,000000,32.8309,33.2529,32.3707,32.8789,272998.35751971,0
+NTB.US,D,20220407,000000,32.783,32.8358,32.131,32.6009,198519.4196065,0
+NTB.US,D,20220408,000000,32.8789,33.3488,32.4475,32.8789,171279.44734119,0
+NTB.US,D,20220411,000000,32.9652,33.9816,32.9652,33.6747,129236.29860151,0
+NTB.US,D,20220412,000000,33.6747,34.1062,33.0228,33.2241,107579.06578014,0
+NTB.US,D,20220413,000000,33.0035,33.3869,32.9268,33.0995,101693.88014925,0
+NTB.US,D,20220414,000000,33.1474,33.5059,32.4283,32.6488,143655.68129381,0
+NTB.US,D,20220418,000000,32.4475,32.783,32.1023,32.3804,301823.56497179,0
+NTB.US,D,20220419,000000,32.6392,33.6076,32.4666,33.3488,133055.46390017,0
+NTB.US,D,20220420,000000,33.6459,34.1542,33.5788,33.6556,98310.65452696,0
+NTB.US,D,20220421,000000,34.0104,34.1733,32.8406,33.0131,120650.99856368,0
+NTB.US,D,20220422,000000,33.1377,33.1426,32.2844,32.3898,143255.20082558,0
+NTB.US,D,20220425,000000,32.2077,32.2077,31.5557,32.1023,189958.10668005,0
+NTB.US,D,20220426,000000,31.6325,32.1118,31.2201,31.3064,129317.64619662,0
+NTB.US,D,20220427,000000,31.2777,31.8385,31.2585,31.3735,108288.24994264,0
+NTB.US,D,20220428,000000,31.7571,31.9776,31.0331,31.7379,166960.72437513,0
+NTB.US,D,20220429,000000,31.5078,31.7187,30.5585,30.7119,193328.81728771,0
+NTB.US,D,20220502,000000,30.8557,31.3927,30.6352,31.3064,110770.39451141,0
+NTB.US,D,20220503,000000,31.6036,32.7063,31.4023,31.9201,166699.99490362,0
+NTB.US,D,20220504,000000,32.1214,32.3995,31.1722,32.2652,227968.29195443,0
+NTB.US,D,20220505,000000,31.9201,32.1214,30.9996,31.4214,189417.87521508,0
+NTB.US,D,20220506,000000,31.4311,31.6325,30.5969,30.8749,98067.654659514,0
+NTB.US,D,20220509,000000,30.5873,31.0667,30.4818,30.7694,95472.874959062,0
+NTB.US,D,20220510,000000,30.9229,31.1578,29.7914,30.0407,116864.1637195,0
+NTB.US,D,20220511,000000,30.1174,30.3764,29.312,29.3792,116369.82064151,0
+NTB.US,D,20220512,000000,29.3312,29.8681,28.6216,29.3983,159304.66417375,0
+NTB.US,D,20220513,000000,29.6805,29.9139,29.087,29.262,133863.89466077,0
+NTB.US,D,20220516,000000,29.194,29.3205,28.6978,28.9606,225535.53938027,0
+NTB.US,D,20220517,000000,29.1843,29.8701,29.1843,29.7388,197534.15337954,0
+NTB.US,D,20220518,000000,29.3302,29.5102,28.6006,28.7562,126167.62531468,0
+NTB.US,D,20220519,000000,28.3476,28.7283,28.0948,28.2309,141884.99653168,0
+NTB.US,D,20220520,000000,28.5033,28.5536,27.8904,28.3671,96327.234924986,0
+NTB.US,D,20220523,000000,28.6978,29.5442,28.6978,28.9119,152315.61561206,0
+NTB.US,D,20220524,000000,28.7465,28.8341,27.9683,28.7173,95263.305611081,0
+NTB.US,D,20220525,000000,28.6492,29.7291,28.6492,29.5734,163003.22244942,0
+NTB.US,D,20220526,000000,29.7388,30.1765,29.5248,29.9819,70105.232153596,0
+NTB.US,D,20220527,000000,30.089,30.5948,30.0549,30.5754,55788.958187656,0
+NTB.US,D,20220531,000000,30.2155,30.8867,30.0155,30.7213,154832.03972842,0
+NTB.US,D,20220601,000000,30.624,30.7505,30.0598,30.4198,130217.75236471,0
+NTB.US,D,20220602,000000,30.4684,30.9256,30.2738,30.8283,89189.142987061,0
+NTB.US,D,20220603,000000,30.7018,30.8477,30.4212,30.7116,78045.125893304,0
+NTB.US,D,20220606,000000,31.1299,31.3439,30.8599,30.984,81944.144142231,0
+NTB.US,D,20220607,000000,30.6824,30.9159,30.4294,30.8381,77950.554398734,0
+NTB.US,D,20220608,000000,30.663,30.663,30.0209,30.2251,83816.042964086,0
+NTB.US,D,20220609,000000,30.1765,30.2057,29.6026,29.6609,94760.637558426,0
+NTB.US,D,20220610,000000,29.1843,29.262,28.7173,29.1357,83499.434047485,0
+NTB.US,D,20220613,000000,28.6492,29.0384,28.3671,28.5325,104562.1506097,0
+NTB.US,D,20220614,000000,28.4158,28.8543,28.3574,28.766,133788.85423573,0
+NTB.US,D,20220615,000000,28.8924,29.5734,28.7757,29.2329,150390.26333675,0
+NTB.US,D,20220616,000000,28.7173,28.98,28.2407,28.9508,242769.13836347,0
+NTB.US,D,20220617,000000,29.1843,29.8166,29.1843,29.6123,284386.76368012,0
+NTB.US,D,20220621,000000,30.2543,30.2543,29.6707,29.8652,148763.01685954,0
+NTB.US,D,20220622,000000,29.6999,30.0063,29.4664,29.7582,100623.04227069,0
+NTB.US,D,20220623,000000,29.5928,29.836,29.3847,29.7291,142292.06513874,0
+NTB.US,D,20220624,000000,29.7291,30.6143,29.6999,30.6143,625419.7967052,0
+NTB.US,D,20220627,000000,30.7408,30.9256,30.2447,30.7408,226071.10186582,0
+NTB.US,D,20220628,000000,30.8867,31.1688,30.1084,30.1668,80076.357124488,0
+NTB.US,D,20220629,000000,30.0695,30.4586,29.9577,30.4489,101210.00230764,0
+NTB.US,D,20220630,000000,30.1084,30.5462,29.8847,30.3419,82864.160312225,0
+NTB.US,D,20220701,000000,30.1376,30.624,29.9819,30.5754,56220.697619385,0
+NTB.US,D,20220705,000000,30.0403,30.3906,29.6805,30.3711,99695.830443503,0
+NTB.US,D,20220706,000000,30.2155,30.41,29.9333,30.0988,111743.41649081,0
+NTB.US,D,20220707,000000,30.9937,31.3827,30.5559,31.2466,185913.16700883,0
+NTB.US,D,20220708,000000,31.4996,31.5482,31.0715,31.3439,101874.05867168,0
+NTB.US,D,20220711,000000,31.6552,31.9081,31.0034,31.1201,81679.960728054,0
+NTB.US,D,20220712,000000,30.9646,31.4509,30.9646,31.198,77960.833909013,0
+NTB.US,D,20220713,000000,30.9937,31.6357,30.4198,30.9256,91293.358741227,0
+NTB.US,D,20220714,000000,30.6046,30.9256,30.3516,30.8867,108649.28389674,0
+NTB.US,D,20220715,000000,31.3829,32.1805,31.2077,31.9763,153711.57310799,0
+NTB.US,D,20220718,000000,32.2973,32.5307,31.9426,32.1319,108255.57865305,0
+NTB.US,D,20220719,000000,32.2291,33.0755,32.2291,33.0074,98840.575188267,0
+NTB.US,D,20220720,000000,32.7739,33.1047,32.7545,32.949,88336.971584909,0
+NTB.US,D,20220721,000000,32.6378,33.2506,32.2778,33.2117,152379.34857579,0
+NTB.US,D,20220722,000000,33.0657,33.3187,32.5891,32.7739,65740.552089017,0
+NTB.US,D,20220725,000000,32.628,33.5911,32.5648,33.5911,88834.499882426,0
+NTB.US,D,20220726,000000,32.8421,33.523,32.5794,32.8615,141348.40609511,0
+NTB.US,D,20220727,000000,33.27,33.6203,32.93,33.416,166760.38345649,0
+NTB.US,D,20220728,000000,33.5328,33.5328,32.5891,33.1241,181630.72302648,0
+NTB.US,D,20220729,000000,32.7642,33.3239,32.7642,32.9685,94753.44190123,0
+NTB.US,D,20220801,000000,32.5891,32.9004,32.1226,32.7058,84682.605680629,0
+NTB.US,D,20220802,000000,32.5307,32.8517,32.2488,32.3946,68352.57565098,0
+NTB.US,D,20220803,000000,32.3946,32.4237,32.0638,32.1124,84853.245551264,0
+NTB.US,D,20220804,000000,32.5988,32.5988,31.8012,32.2973,134710.92630778,0
+NTB.US,D,20220805,000000,32.1001,32.7297,31.9125,32.2775,61283.643764691,0
+NTB.US,D,20220808,000000,32.1888,32.4846,32.0311,32.3367,87676.447411903,0
+NTB.US,D,20220809,000000,32.2874,32.5142,31.8783,32.2874,82708.270922124,0
+NTB.US,D,20220810,000000,32.731,33.155,32.6325,33.0367,95250.431456243,0
+NTB.US,D,20220811,000000,33.3226,33.6676,33.2437,33.3916,139200.23119606,0
+NTB.US,D,20220812,000000,33.4803,34.1704,33.3207,34.1408,93503.75936245,0
+NTB.US,D,20220815,000000,34.0324,34.3183,33.6268,34.2986,74294.423641047,0
+NTB.US,D,20220816,000000,34.3183,34.6535,34.0028,34.5549,110327.39661428,0
+NTB.US,D,20220817,000000,34.0521,34.2591,33.3029,34.0718,50298.476066793,0
+NTB.US,D,20220818,000000,34.0718,34.5549,33.9732,34.476,64049.715076987,0
+NTB.US,D,20220819,000000,34.3873,34.4563,33.9831,34.3775,82177.77759747,0
+NTB.US,D,20220822,000000,34.0127,34.0127,33.0761,33.2141,58719.423640934,0
+NTB.US,D,20220823,000000,33.1648,33.4803,32.6987,32.731,72925.081407237,0
+NTB.US,D,20220824,000000,32.731,33.0071,32.5733,32.6325,45506.792576038,0
+NTB.US,D,20220825,000000,32.5339,33.2536,32.5339,33.2536,48012.18170012,0
+NTB.US,D,20220826,000000,33.2831,33.2831,32.317,32.4846,89559.039401496,0
+NTB.US,D,20220829,000000,32.317,32.5536,32.0409,32.3071,64767.859004052,0
+NTB.US,D,20220830,000000,32.317,32.455,32.0311,32.4156,62108.292087719,0
+NTB.US,D,20220831,000000,32.2973,32.593,32.1001,32.1592,76394.081732889,0
+NTB.US,D,20220901,000000,32.0508,32.1099,31.6466,31.9029,75027.782481821,0
+NTB.US,D,20220902,000000,32.0409,32.5388,31.6466,31.7945,61574.755780323,0
+NTB.US,D,20220906,000000,31.7156,31.7649,31.1043,31.2424,164858.66167492,0
+NTB.US,D,20220907,000000,31.1339,31.7057,31.1339,31.6071,113152.29892625,0
+NTB.US,D,20220908,000000,31.2522,32.0606,31.1734,31.9226,134081.93422435,0
+NTB.US,D,20220909,000000,32.1198,32.9578,31.9818,32.9578,138219.37642562,0
+NTB.US,D,20220912,000000,32.9578,33.5197,32.9578,33.5099,114238.64376508,0
+NTB.US,D,20220913,000000,32.8493,33.0268,32.2677,32.3564,96970.731032941,0
+NTB.US,D,20220914,000000,32.3268,32.5437,31.9326,32.3268,69566.64278787,0
+NTB.US,D,20220915,000000,32.1198,33.2388,32.1198,32.9479,162544.98046357,0
+NTB.US,D,20220916,000000,32.6522,32.6522,32.0212,32.4747,221073.71051935,0
+NTB.US,D,20220919,000000,32.2578,33.293,32.2578,33.2141,60998.617714542,0
+NTB.US,D,20220920,000000,32.8888,33.4803,32.8621,33.1648,57164.459459874,0
+NTB.US,D,20220921,000000,33.4606,34.3183,33.1796,33.8451,155941.70791386,0
+NTB.US,D,20220922,000000,33.7071,33.7564,32.9085,33.1155,77875.000000565,0
+NTB.US,D,20220923,000000,32.7606,32.7606,32.2677,32.524,108019.80136842,0
+NTB.US,D,20220926,000000,32.1888,33.1451,32.1888,32.9184,122325.8775652,0
+NTB.US,D,20220927,000000,32.9677,33.3719,32.2184,32.4747,90379.630414202,0
+NTB.US,D,20220928,000000,32.8296,33.4754,32.5142,33.2437,107516.69488844,0
+NTB.US,D,20220929,000000,32.9775,32.9874,32.5339,32.6817,98419.190818037,0
+NTB.US,D,20220930,000000,32.7113,33.1057,31.9621,32.0015,163318.91240757,0
+NTB.US,D,20221003,000000,32.4156,32.9184,32.0804,32.5634,175243.3474451,0
+NTB.US,D,20221004,000000,33.1155,34.0225,33.1155,33.9437,142101.20807658,0
+NTB.US,D,20221005,000000,33.5296,34.2,33.5296,34.1014,102481.57277834,0
+NTB.US,D,20221006,000000,33.993,34.0817,33.5,33.638,101842.54640256,0
+NTB.US,D,20221007,000000,33.5888,33.7169,32.6029,32.8099,73479.918593825,0
+NTB.US,D,20221010,000000,33.1747,33.3521,32.8937,32.9874,94752.396614168,0
+NTB.US,D,20221011,000000,32.7902,33.0071,32.4008,32.662,105448.4809516,0
+NTB.US,D,20221012,000000,32.9085,33.3916,32.5142,33.1254,170722.48941837,0
+NTB.US,D,20221013,000000,32.662,34.831,32.4747,34.5549,266685.99316377,0
+NTB.US,D,20221014,000000,34.7521,34.9,34.1803,34.3676,129891.74698889,0
+NTB.US,D,20221017,000000,35.038,35.457,34.7562,35.2845,108273.38326357,0
+NTB.US,D,20221018,000000,35.4915,35.7182,34.7521,35.0971,120513.27417867,0
+NTB.US,D,20221019,000000,34.9493,35.4718,34.3775,34.7028,118248.28069119,0
+NTB.US,D,20221020,000000,34.7225,34.7521,33.3719,33.5,100014.72810232,0
+NTB.US,D,20221021,000000,33.3817,33.9634,33.3423,33.6676,407976.75350345,0
+NTB.US,D,20221024,000000,34.0028,34.0127,33.5296,33.9535,302602.31846524,0
+NTB.US,D,20221025,000000,33.9535,34.5056,33.6282,34.2,264969.7508974,0
+NTB.US,D,20221026,000000,34.5352,34.6042,34.0423,34.1113,130356.30902081,0
+NTB.US,D,20221027,000000,34.407,34.5056,32.8888,33.0367,180114.14848714,0
+NTB.US,D,20221028,000000,33.2043,34.062,32.8099,33.8648,199250.45262274,0
+NTB.US,D,20221031,000000,33.8451,34.2493,33.6972,34.0521,118677.34125778,0
+NTB.US,D,20221101,000000,34.5056,34.8737,33.7761,33.924,245155.87593796,0
+NTB.US,D,20221102,000000,33.5296,33.6479,31.2374,32.179,578127.16216636,0
+NTB.US,D,20221103,000000,32.0114,32.1099,30.7199,30.779,185923.20254124,0
+NTB.US,D,20221104,000000,31.1536,31.6466,30.9762,31.1241,138007.38196127,0
+NTB.US,D,20221107,000000,31.5874,31.6071,30.7987,31.3311,126807.17681629,0
+NTB.US,D,20221108,000000,31.1142,31.7437,30.9072,31.2424,127019.17128064,0
+NTB.US,D,20221109,000000,31.0649,31.548,30.5621,30.71,189553.48095221,0
+NTB.US,D,20221110,000000,31.69,32.75,31.3901,32.08,224127,0
+NTB.US,D,20221111,000000,31.99,32.47,31.62,31.68,89309,0
+NTB.US,D,20221114,000000,31.73,32.76,31.73,32.35,101183,0
+NTB.US,D,20221115,000000,32.75,33.17,32.64,32.76,122141,0
+NTB.US,D,20221116,000000,32.88,33.52,32.7698,33.31,199761,0
+NTB.US,D,20221117,000000,33.15,33.39,32.8,33.2,133529,0
+NTB.US,D,20221118,000000,33.94,33.94,32.69,32.99,160133,0
+NTB.US,D,20221121,000000,32.96,33.44,32.96,33.32,97630,0
+NTB.US,D,20221122,000000,33.5,34.145,33.42,33.78,113827,0
+NTB.US,D,20221123,000000,33.81,33.8799,33.53,33.65,81064,0
+NTB.US,D,20221125,000000,33.59,34,33.59,33.9,43864,0
+NTB.US,D,20221128,000000,33.94,34.04,33.5,33.85,124732,0
+NTB.US,D,20221129,000000,33.64,35.13,33.48,35,227343,0
+NTB.US,D,20221130,000000,35.03,35.22,34.131,34.8,194557,0
+NTB.US,D,20221201,000000,34.88,35.04,34.12,34.52,103150,0
+NTB.US,D,20221202,000000,34.08,34.55,34.05,34.36,73654,0
+NTB.US,D,20221205,000000,34.16,34.29,33.03,33.24,113963,0
+NTB.US,D,20221206,000000,33.15,33.71,33.14,33.71,115698,0
+NTB.US,D,20221207,000000,33.73,34.34,33.55,33.88,117383,0
+NTB.US,D,20221208,000000,33.84,34.03,33.36,34,211340,0
+NTB.US,D,20221209,000000,33.76,34.415,33.7,33.78,63332,0
+NTB.US,D,20221212,000000,33.77,34.19,33.5,34.15,101333,0
+NTB.US,D,20221213,000000,34.88,35.09,33.49,33.6,109700,0
+NTB.US,D,20221214,000000,33.45,33.635,32.72,32.91,173224,0
+NTB.US,D,20221215,000000,32.69,32.72,31.44,31.81,188865,0
+NTB.US,D,20221216,000000,31.56,32.01,31.45,31.63,265020,0
+NTB.US,D,20221219,000000,31.43,31.88,31.04,31.15,347793,0
+NTB.US,D,20221220,000000,31.04,31.41,29.2212,29.77,375037,0
+NTB.US,D,20221221,000000,30.12,30.351,29.775,29.8,364053,0
+NTB.US,D,20221222,000000,29.75,29.75,29.085,29.58,211507,0
+NTB.US,D,20221223,000000,29.63,30,29.5,29.97,178210,0
+NTB.US,D,20221227,000000,30.06,30.06,29.67,29.79,99130,0
+NTB.US,D,20221228,000000,29.96,29.975,29.51,29.55,116819,0
+NTB.US,D,20221229,000000,29.82,30.32,29.59,30.2,100088,0
+NTB.US,D,20221230,000000,29.89,30.26,29.55,29.81,116991,0
+NTB.US,D,20230103,000000,30.07,30.63,29.79,30.18,140335,0
+NTB.US,D,20230104,000000,30.63,30.96,30.45,30.59,109888,0
+NTB.US,D,20230105,000000,30.64,30.64,29.8,29.85,118014,0
+NTB.US,D,20230106,000000,30.14,30.61,29.77,30.4,162618,0
+NTB.US,D,20230109,000000,30.32,30.66,30.13,30.27,209095,0
+NTB.US,D,20230110,000000,29.96,30.44,29.79,30.4,141752,0
+NTB.US,D,20230111,000000,30.43,30.88,30.374,30.84,65294,0
+NTB.US,D,20230112,000000,31,31.48,30.8641,31.22,89817,0
+NTB.US,D,20230113,000000,31.03,31.44,30.67,31.44,78147,0
+NTB.US,D,20230117,000000,31.35,31.57,30.688,31.39,156248,0
+NTB.US,D,20230118,000000,31.2,31.28,30.22,30.43,78941,0
+NTB.US,D,20230119,000000,30.32,30.72,30.07,30.58,114326,0
+NTB.US,D,20230120,000000,30.85,31.47,30.555,31.47,166279,0
+NTB.US,D,20230123,000000,31.47,31.755,31.21,31.73,116361,0
+NTB.US,D,20230124,000000,31.84,31.84,31.22,31.33,103419,0
+NTB.US,D,20230125,000000,31.06,31.26,30.48,30.54,241353,0
+NTB.US,D,20230126,000000,30.84,31.02,30.43,30.64,137995,0
+NTB.US,D,20230127,000000,30.65,31.33,30.65,31.19,104728,0
+NTB.US,D,20230130,000000,31.07,31.5,31.07,31.23,84191,0
+NTB.US,D,20230131,000000,31.34,32.04,30.04,31.96,156395,0
+NTB.US,D,20230201,000000,31.8,32.59,31.71,32.33,133653,0
+NTB.US,D,20230202,000000,32.53,33.22,32.2,33.21,140811,0
+NTB.US,D,20230203,000000,33.07,33.41,33.015,33.29,74895,0
+NTB.US,D,20230206,000000,33.12,33.27,32.6697,33.09,69559,0
+NTB.US,D,20230207,000000,32.98,33.85,32.83,33.74,100961,0
+NTB.US,D,20230208,000000,33.58,33.62,32.79,33.16,81542,0
+NTB.US,D,20230209,000000,33.23,33.26,32.461,32.68,105881,0
+NTB.US,D,20230210,000000,32.5,32.6,31.96,32.19,127091,0
+NTB.US,D,20230213,000000,32.26,32.94,32.12,32.94,150329,0
+NTB.US,D,20230214,000000,34.99,38.31,34.18,37.74,337922,0
+NTB.US,D,20230215,000000,37.39,38.19,36.8,37.32,218460,0
+NTB.US,D,20230216,000000,36.99,37.465,36.67,36.8,142931,0
+NTB.US,D,20230217,000000,37.14,37.5,36.73,37,210719,0
+NTB.US,D,20230221,000000,36.8,37.22,36.51,36.58,159324,0
+NTB.US,D,20230222,000000,36.55,36.75,36,36.25,215638,0
+NTB.US,D,20230223,000000,36.46,36.86,36,36.55,169490,0
+NTB.US,D,20230224,000000,35.69,36.2,35.58,36,118147,0
+NTB.US,D,20230227,000000,36.25,36.76,35.72,35.89,152419,0
+NTB.US,D,20230228,000000,35.95,36.75,35.775,36.15,232054,0
+NTB.US,D,20230301,000000,36.18,36.4,35.79,36.05,214485,0
+NTB.US,D,20230302,000000,35.77,35.99,35.1,35.3,184619,0
+NTB.US,D,20230303,000000,35.49,36.29,35.23,35.9,185101,0
+NTB.US,D,20230306,000000,35.82,35.93,35.38,35.86,125732,0
+NTB.US,D,20230307,000000,35.75,36,35.37,35.5,99397,0
+NTB.US,D,20230308,000000,35.62,35.68,34.79,35.22,94057,0
+NTB.US,D,20230309,000000,34.96,35.02,32.7,32.8,294772,0
+NTB.US,D,20230310,000000,32.34,32.91,29.96,30.09,1022018,0
+NTB.US,D,20230313,000000,30.51,30.72,26.68,28,2076383,0
+NTB.US,D,20230314,000000,31.6,32,29.91,30.5,665337,0
+NTB.US,D,20230315,000000,29.58,29.87,28.2309,29.25,651833,0
+NTB.US,D,20230316,000000,28.8,30.63,28.42,30.3,400049,0
+NTB.US,D,20230317,000000,29.6,29.65,28.54,28.55,540908,0
+NTB.US,D,20230320,000000,29.09,29.49,28.18,28.39,334878,0
+NTB.US,D,20230321,000000,29.25,29.49,28.75,29.13,380808,0
+NTB.US,D,20230322,000000,29.27,29.47,27.9,27.95,345923,0
+NTB.US,D,20230323,000000,28.33,28.43,26.85,27.04,442288,0
+NTB.US,D,20230324,000000,26.63,26.9,26.22,26.76,649691,0
+NTB.US,D,20230327,000000,27.4,27.84,27.16,27.2,344340,0
+NTB.US,D,20230328,000000,27.21,27.58,27.01,27.25,289549,0
+NTB.US,D,20230329,000000,27.47,27.7,27.1201,27.57,213318,0
+NTB.US,D,20230330,000000,27.84,27.91,26.93,26.94,182003,0
+NTB.US,D,20230331,000000,27.12,27.5,26.75,27,469677,0
+NTB.US,D,20230403,000000,27.06,27.55,26.98,27.2,340793,0
+NTB.US,D,20230404,000000,27.37,27.37,26.15,26.3,322016,0
+NTB.US,D,20230405,000000,26,26.3,25.89,26.1,357099,0
+NTB.US,D,20230406,000000,25.98,26.32,25.75,25.9,349674,0
+NTB.US,D,20230410,000000,25.86,26.2427,25.69,25.75,262796,0
+NTB.US,D,20230411,000000,25.85,26.01,25.5,25.6,347443,0
+NTB.US,D,20230412,000000,25.74,25.855,25.04,25.13,229158,0
+NTB.US,D,20230413,000000,25.23,26.12,25.1,26.04,348037,0
+NTB.US,D,20230414,000000,26.53,26.7596,25.3,25.52,396123,0
+NTB.US,D,20230417,000000,25.36,26.02,25.0201,26.02,552158,0
+NTB.US,D,20230418,000000,25.99,26.1219,25.335,25.66,347809,0
+NTB.US,D,20230419,000000,25.69,26.53,25.505,26.41,418969,0
+NTB.US,D,20230420,000000,25.92,26.39,25.83,26.07,300332,0
+NTB.US,D,20230421,000000,26,26,25.5358,25.65,332534,0
+NTB.US,D,20230424,000000,25.6,26,25.49,25.76,393519,0
+NTB.US,D,20230425,000000,25.6,26.145,24.62,24.64,795773,0
+NTB.US,D,20230426,000000,24.54,26.3,24.51,25.06,599818,0
+NTB.US,D,20230427,000000,25.1,25.54,24.64,25.24,535016,0
+NTB.US,D,20230428,000000,25.18,25.89,25.13,25.73,691994,0
+NTB.US,D,20230501,000000,25.8,26.56,25.8,25.87,388132,0
+NTB.US,D,20230502,000000,25.75,25.75,24.44,24.57,324010,0
+NTB.US,D,20230503,000000,24.68,25.34,24.46,24.53,331846,0
+NTB.US,D,20230504,000000,24,24.24,22.93,23.13,619833,0
+NTB.US,D,20230505,000000,23.54,24.44,23.26,24.17,404796,0
+NTB.US,D,20230508,000000,24.52,24.62,23.72,23.99,285939,0
+NTB.US,D,20230509,000000,23.83,24.48,23.73,24.25,378148,0
+NTB.US,D,20230510,000000,24.67,24.67,23.89,24.11,196209,0
+NTB.US,D,20230511,000000,23.99,24.5,23.67,23.72,344812,0
+NTB.US,D,20230512,000000,23.86,24.08,23.48,23.67,177770,0
+NTB.US,D,20230515,000000,23.82,24.71,23.82,24.1,290327,0
+NTB.US,D,20230516,000000,24.15,24.44,23.9,23.9,214310,0
+NTB.US,D,20230517,000000,24.3,25.31,24.23,25.24,248007,0
+NTB.US,D,20230518,000000,25.18,25.635,25.11,25.52,447559,0
+NTB.US,D,20230519,000000,25.74,25.74,24.97,25.14,158971,0
+NTB.US,D,20230522,000000,25.33,25.825,25,25.6,327190,0
+NTB.US,D,20230523,000000,25.69,26.89,25.69,26.33,325548,0
+NTB.US,D,20230524,000000,26.05,26.27,25.6982,26,199390,0
+NTB.US,D,20230525,000000,25.77,26.15,25.62,25.81,293945,0
+NTB.US,D,20230526,000000,25.92,26.5,25.71,26.33,170035,0
+NTB.US,D,20230530,000000,26.4,26.59,25.96,26.2,154150,0
+NTB.US,D,20230531,000000,26.02,26.12,25.035,25.07,241189,0
+NTB.US,D,20230601,000000,25.2,26.25,25.05,25.9,199116,0
+NTB.US,D,20230602,000000,26.45,27.05,26.24,26.88,203526,0
+NTB.US,D,20230605,000000,26.7,26.7,26.04,26.3,211969,0
+NTB.US,D,20230606,000000,26.4,28.52,26.3,27.9,251930,0
+NTB.US,D,20230607,000000,28.05,28.69,27.86,28.6,421131,0
+NTB.US,D,20230608,000000,28.27,28.27,27.78,27.86,262604,0
+NTB.US,D,20230609,000000,27.79,27.93,27.34,27.43,237072,0
+NTB.US,D,20230612,000000,27.35,28.08,27.31,27.77,247301,0
+NTB.US,D,20230613,000000,27.77,28.79,27.62,28.74,318402,0
+NTB.US,D,20230614,000000,28.7,28.905,27.84,27.97,193863,0
+NTB.US,D,20230615,000000,27.71,28.5,27.569,28.37,159660,0
+NTB.US,D,20230616,000000,28.62,28.62,27.67,27.99,308603,0
+NTB.US,D,20230620,000000,27.83,27.83,27.405,27.62,115719,0
+NTB.US,D,20230621,000000,27.44,27.685,27.06,27.07,118979,0
+NTB.US,D,20230622,000000,26.9,26.92,26.38,26.65,137082,0
+NTB.US,D,20230623,000000,26.29,26.74,26.27,26.58,368146,0
+NTB.US,D,20230626,000000,26.65,27.26,26.65,26.71,112555,0
+NTB.US,D,20230627,000000,26.78,27.397,26.48,27,108302,0
+NTB.US,D,20230628,000000,27.09,27.12,26.75,27.08,83365,0
+NTB.US,D,20230629,000000,27.39,27.76,27.32,27.45,107233,0
+NTB.US,D,20230630,000000,27.76,27.76,27.245,27.36,132021,0
+NTB.US,D,20230703,000000,27.39,28.37,27.39,28.2,150017,0
+NTB.US,D,20230705,000000,27.76,28.185,27.48,27.75,106953,0
+NTB.US,D,20230706,000000,27.46,27.46,26.56,27.07,309495,0
+NTB.US,D,20230707,000000,27.14,28.01,27.14,27.83,187719,0
+NTB.US,D,20230710,000000,27.82,28.32,27.705,27.9,361865,0
+NTB.US,D,20230711,000000,28.15,28.8,27.825,28.6,213634,0
+NTB.US,D,20230712,000000,29.29,29.76,29.05,29.21,305150,0
+NTB.US,D,20230713,000000,29.35,29.96,29.29,29.51,166408,0
+NTB.US,D,20230714,000000,29.73,29.73,28.52,28.77,422554,0
+NTB.US,D,20230717,000000,28.83,29.535,28.7,29.17,129249,0
+NTB.US,D,20230718,000000,29.11,29.95,29.11,29.71,291876,0
+NTB.US,D,20230719,000000,29.79,30.53,29.54,30.18,204022,0
+NTB.US,D,20230720,000000,30.18,30.67,29.99,30.66,171025,0
+NTB.US,D,20230721,000000,30.9,31,30.38,30.84,202522,0
+NTB.US,D,20230724,000000,30.85,31.95,30.85,31.88,213447,0
+NTB.US,D,20230725,000000,31.73,32.1261,31.39,31.46,183716,0
+NTB.US,D,20230726,000000,31.73,32.6,31.73,32.57,192206,0
+NTB.US,D,20230727,000000,32.6,32.6,31.93,32.01,209940,0
+NTB.US,D,20230728,000000,32.39,32.605,32.08,32.31,110304,0
+NTB.US,D,20230731,000000,32.26,32.68,32.06,32.13,329844,0
+NTB.US,D,20230801,000000,31.62,31.62,29.8818,30.83,339723,0
+NTB.US,D,20230802,000000,30.47,30.95,30.1602,30.53,190946,0
+NTB.US,D,20230803,000000,30.56,31.189,30.39,30.89,137514,0
+NTB.US,D,20230804,000000,30.74,31.15,30.74,30.94,246946,0
+NTB.US,D,20230807,000000,31.19,31.31,30.87,31.27,141847,0
+NTB.US,D,20230808,000000,30.59,30.74,29.92,30.43,172360,0
+NTB.US,D,20230809,000000,30.4,30.53,29.95,30.5,203917,0
+NTB.US,D,20230810,000000,30.62,30.855,29.97,30.13,198691,0
+NTB.US,D,20230811,000000,29.54,29.99,29.45,29.57,157244,0
+NTB.US,D,20230814,000000,29.33,29.33,28.91,28.94,150011,0
+NTB.US,D,20230815,000000,28.48,28.64,28.165,28.36,205992,0
+NTB.US,D,20230816,000000,28.28,28.6539,28.16,28.37,164094,0
+NTB.US,D,20230817,000000,28.55,29.02,28.41,28.93,163808,0
+NTB.US,D,20230818,000000,28.59,29.15,28.54,28.57,141684,0
+NTB.US,D,20230821,000000,28.64,28.7499,28.33,28.49,105762,0
+NTB.US,D,20230822,000000,28.57,28.76,28.15,28.16,110230,0
+NTB.US,D,20230823,000000,28.15,28.52,27.88,28.4,164171,0
+NTB.US,D,20230824,000000,28.28,29.0699,28.28,28.51,93824,0
+NTB.US,D,20230825,000000,28.68,28.815,28.12,28.15,111212,0
+NTB.US,D,20230828,000000,28.35,28.68,28.201,28.23,105377,0
+NTB.US,D,20230829,000000,28.31,28.96,28.07,28.9,197752,0
+NTB.US,D,20230830,000000,28.83,29.1,28.83,28.95,111101,0
+NTB.US,D,20230831,000000,28.97,29.44,28.95,29.12,121078,0
+NTB.US,D,20230901,000000,29.4,29.74,29.36,29.4,132173,0
+NTB.US,D,20230905,000000,29.4,29.45,28.58,28.59,109782,0
+NTB.US,D,20230906,000000,28.62,29.18,28.58,28.68,233754,0
+NTB.US,D,20230907,000000,28.67,28.86,28.45,28.5,122346,0
+NTB.US,D,20230908,000000,28.41,28.64,28.25,28.34,113697,0
+NTB.US,D,20230911,000000,28.58,28.9,28.33,28.51,118553,0
+NTB.US,D,20230912,000000,28.3,28.78,28.3,28.7,127675,0
+NTB.US,D,20230913,000000,28.79,28.79,28.02,28.14,229321,0
+NTB.US,D,20230914,000000,28.46,28.87,28.2377,28.58,159130,0
+NTB.US,D,20230915,000000,28.25,28.82,28.25,28.43,274508,0
+NTB.US,D,20230918,000000,28.38,28.38,27.95,28.09,117143,0
+NTB.US,D,20230919,000000,28.25,28.47,27.98,28,100091,0
+NTB.US,D,20230920,000000,28.2,28.41,27.72,27.75,121952,0
+NTB.US,D,20230921,000000,27.48,27.72,27.365,27.6,132339,0
+NTB.US,D,20230922,000000,27.61,28.0345,27.43,27.6,125521,0
+NTB.US,D,20230925,000000,27.3,27.78,27.3,27.52,162228,0
+NTB.US,D,20230926,000000,27.22,27.74,27.1,27.15,112590,0
+NTB.US,D,20230927,000000,27.29,27.29,26.59,26.75,114652,0
+NTB.US,D,20230928,000000,26.8,27.305,26.78,27.25,136148,0
+NTB.US,D,20230929,000000,27.26,27.706,26.995,27.08,118775,0
+NTB.US,D,20231002,000000,27.05,27.195,26.68,26.85,128215,0
+NTB.US,D,20231003,000000,26.71,27.03,26.03,26.05,157300,0
+NTB.US,D,20231004,000000,26.21,26.429,25.95,26.3,204916,0
+NTB.US,D,20231005,000000,26.19,26.74,26.19,26.51,258025,0
+NTB.US,D,20231006,000000,26.3,26.78,26.14,26.34,264971,0
+NTB.US,D,20231009,000000,26.2,26.81,26.2,26.48,124885,0
+NTB.US,D,20231010,000000,26.61,27.56,26.61,27.31,137886,0
+NTB.US,D,20231011,000000,27.25,27.815,27.18,27.58,161592,0
+NTB.US,D,20231012,000000,27.73,27.73,27.01,27.28,162231,0
+NTB.US,D,20231013,000000,27.54,27.56,26.79,26.81,178682,0
+NTB.US,D,20231016,000000,27.09,27.56,27.05,27.4,155571,0
+NTB.US,D,20231017,000000,27.21,28.33,27.21,27.97,231314,0
+NTB.US,D,20231018,000000,27.64,27.71,27.29,27.37,162124,0
+NTB.US,D,20231019,000000,27.2,27.77,26.94,26.99,154590,0
+NTB.US,D,20231020,000000,27.1,27.1,26.2,26.24,196092,0
+NTB.US,D,20231023,000000,26.16,26.72,26.05,26.33,99935,0
+NTB.US,D,20231024,000000,26.58,26.58,25.82,26.13,141164,0
+NTB.US,D,20231025,000000,25.82,25.955,25.17,25.5,271245,0
+NTB.US,D,20231026,000000,25.44,25.97,25.33,25.58,220769,0
+NTB.US,D,20231027,000000,25.63,25.63,24.8739,25.07,198197,0
+NTB.US,D,20231030,000000,25.44,25.52,25.1,25.17,146824,0
+NTB.US,D,20231031,000000,25.02,25.26,24.62,25.26,168548,0
+NTB.US,D,20231101,000000,25.21,25.41,24.77,25.3,315189,0
+NTB.US,D,20231102,000000,25.6,26.51,25.6,26.51,561691,0
+NTB.US,D,20231103,000000,27,27.55,26.94,27.33,195009,0
+NTB.US,D,20231106,000000,27.26,27.36,27.08,27.23,160166,0
+NTB.US,D,20231107,000000,26.77,26.77,26.201,26.33,203153,0
+NTB.US,D,20231108,000000,26.32,26.3362,25.92,26.1,177674,0
+NTB.US,D,20231109,000000,25.98,26.38,25.525,25.78,487922,0
+NTB.US,D,20231110,000000,25.95,26.44,25.76,26.32,185856,0
+NTB.US,D,20231113,000000,26.1,26.39,25.7,26.14,291519,0
+NTB.US,D,20231114,000000,27.09,28.62,26.27,28.45,783261,0
+NTB.US,D,20231115,000000,28.52,28.84,28.215,28.53,230047,0
+NTB.US,D,20231116,000000,28.52,28.52,27.585,27.62,384333,0
+NTB.US,D,20231117,000000,28.04,28.3,27.83,28.12,254948,0
+NTB.US,D,20231120,000000,28.12,28.28,27.82,28.15,231740,0
+NTB.US,D,20231121,000000,27.88,28.13,27.24,27.26,193635,0
+NTB.US,D,20231122,000000,27.53,27.53,27.2241,27.33,142570,0
+NTB.US,D,20231124,000000,27.4,27.67,27.27,27.56,74784,0
+NTB.US,D,20231127,000000,27.35,27.57,27.2,27.5,148133,0
+NTB.US,D,20231128,000000,27.6,27.6,27.24,27.28,177092,0
+NTB.US,D,20231129,000000,27.58,28.17,27.58,27.72,174488,0
+NTB.US,D,20231130,000000,27.77,28.04,27.475,27.73,163825,0
+NTB.US,D,20231201,000000,27.54,28.99,27.5,28.95,219369,0
+NTB.US,D,20231204,000000,28.79,29.56,28.62,29.53,164995,0
+NTB.US,D,20231205,000000,29.45,29.45,28.9,29.01,199844,0
+NTB.US,D,20231206,000000,29.86,30.8,29.57,30.08,331554,0
+NTB.US,D,20231207,000000,30.14,30.89,29.955,30.58,270562,0
+NTB.US,D,20231208,000000,30.6,31.31,30.4,31.2,213088,0
+NTB.US,D,20231211,000000,30.99,31.1,30.72,30.88,205497,0
+NTB.US,D,20231212,000000,30.82,31.175,30.74,30.9,146635,0
+NTB.US,D,20231213,000000,31,32.29,30.64,32.16,261416,0
+NTB.US,D,20231214,000000,32.95,33.8,32.33,32.94,413296,0
+NTB.US,D,20231215,000000,32.93,33.095,32.3,32.55,689256,0
+NTB.US,D,20231218,000000,32.76,32.8,32.25,32.39,227125,0
+NTB.US,D,20231219,000000,32.63,33.18,32.51,33.04,268671,0
+NTB.US,D,20231220,000000,32.9,33.45,32.23,32.27,279902,0
+NTB.US,D,20231221,000000,32.61,32.7074,32.27,32.59,185578,0
+NTB.US,D,20231222,000000,32.62,33.18,32.49,32.58,241106,0
+NTB.US,D,20231226,000000,32.78,33.23,32.695,33.05,256457,0
+NTB.US,D,20231227,000000,33.05,33.155,32.8,32.88,138836,0
+NTB.US,D,20231228,000000,32.66,32.9,32.39,32.62,130785,0
+NTB.US,D,20231229,000000,32.6,32.62,31.98,32.01,167410,0
+NTB.US,D,20240102,000000,31.78,32.64,31.78,32.04,227095,0
+NTB.US,D,20240103,000000,31.77,31.77,31.13,31.18,219340,0
+NTB.US,D,20240104,000000,31.41,31.72,31.21,31.33,176659,0
+NTB.US,D,20240105,000000,31.27,31.765,30.96,31.02,200288,0
+NTB.US,D,20240108,000000,31.05,31.55,30.9405,31.44,138482,0
+NTB.US,D,20240109,000000,31.03,31.18,30.72,31.1,138124,0
+NTB.US,D,20240110,000000,30.91,31.41,30.84,31.29,176220,0
+NTB.US,D,20240111,000000,31.1,31.26,30.67,31,150193,0
+NTB.US,D,20240112,000000,31.41,31.495,30.3052,30.53,160527,0
+NTB.US,D,20240116,000000,30.17,30.43,29.71,29.83,144576,0
+NTB.US,D,20240117,000000,29.63,29.97,29,29.5,396514,0
+NTB.US,D,20240118,000000,29.76,29.92,29.34,29.91,552471,0
+NTB.US,D,20240119,000000,30.11,30.55,29.82,30.39,171744,0
+NTB.US,D,20240122,000000,30.65,31.03,30.6,30.98,133522,0
+NTB.US,D,20240123,000000,31.32,31.32,30.7,30.78,161200,0
+NTB.US,D,20240124,000000,31.18,31.445,30.91,30.99,184533,0
+NTB.US,D,20240125,000000,31.4,31.4841,30.8,31,214396,0
+NTB.US,D,20240126,000000,31.24,31.5,30.85,31.35,197546,0
+NTB.US,D,20240129,000000,31.33,31.79,31.3,31.75,176430,0
+NTB.US,D,20240130,000000,31.75,31.83,31.41,31.43,121269,0
+NTB.US,D,20240131,000000,31.03,31.53,30.22,30.33,154681,0
+NTB.US,D,20240201,000000,30.44,30.505,29.3,30.06,160988,0
+NTB.US,D,20240202,000000,29.35,30.1099,29.33,29.76,139475,0
+NTB.US,D,20240205,000000,29.45,29.67,29.13,29.33,195729,0
+NTB.US,D,20240206,000000,29.28,29.65,29.275,29.35,130945,0
+NTB.US,D,20240207,000000,29.37,29.79,28.7901,29.43,561275,0
+NTB.US,D,20240208,000000,29.25,29.5,28.99,29.27,451867,0
+NTB.US,D,20240209,000000,29.3,29.61,29.1,29.36,734289,0
+NTB.US,D,20240212,000000,29.17,30.55,29.17,30.08,313722,0
+NTB.US,D,20240213,000000,29.09,30.02,28.73,29.47,430430,0
+NTB.US,D,20240214,000000,29.83,30.3,29.42,30.13,314963,0
+NTB.US,D,20240215,000000,30.19,31.06,30.19,31.02,243211,0
+NTB.US,D,20240216,000000,30.6,30.9,30.24,30.37,231903,0
+NTB.US,D,20240220,000000,30.1,30.62,30.01,30.38,251315,0
+NTB.US,D,20240221,000000,30.2,30.29,29.96,30.14,150144,0
+NTB.US,D,20240222,000000,29.99,30.35,29.89,30.34,257886,0
+NTB.US,D,20240223,000000,30,30.405,29.85,30.09,183659,0
+NTB.US,D,20240226,000000,29.88,30.11,29.655,29.91,148357,0
+NTB.US,D,20240227,000000,30,30.34,29.5,29.6,323219,0
+NTB.US,D,20240228,000000,29.29,29.96,29.29,29.66,184844,0
+NTB.US,D,20240229,000000,30,30.42,29.79,29.89,213978,0
+NTB.US,D,20240301,000000,29.81,30,29.5,29.77,110191,0
+NTB.US,D,20240304,000000,29.85,30.11,29.46,29.54,187766,0
+NTB.US,D,20240305,000000,29.47,30.54,29.47,30.43,246207,0
+NTB.US,D,20240306,000000,30.43,30.585,29.6,29.98,156163,0
+NTB.US,D,20240307,000000,30.25,30.59,29.85,30.05,234623,0
+NTB.US,D,20240308,000000,30.47,30.68,30,30.07,182356,0
+NTB.US,D,20240311,000000,29.87,30.28,29.76,30.17,125079,0
+NTB.US,D,20240312,000000,30.06,30.11,29.5901,29.87,150098,0
+NTB.US,D,20240313,000000,29.79,30.27,29.79,29.88,158739,0
+NTB.US,D,20240314,000000,29.8,29.8,29.06,29.27,186685,0
+NTB.US,D,20240315,000000,29.2,29.83,29.2,29.77,394946,0
+NTB.US,D,20240318,000000,29.71,30.1085,29.54,29.98,212622,0
+NTB.US,D,20240319,000000,29.95,30.64,29.95,30.36,172402,0
+NTB.US,D,20240320,000000,30.18,31.03,30.17,30.84,193710,0
+NTB.US,D,20240321,000000,30.97,31.55,30.82,31.4,193140,0
+NTB.US,D,20240322,000000,31.48,31.5,30.8301,30.85,154491,0
+NTB.US,D,20240325,000000,30.79,31.195,30.79,30.96,104205,0
+NTB.US,D,20240326,000000,31.23,31.23,30.82,30.91,118505,0
+NTB.US,D,20240327,000000,31.16,31.78,31.06,31.76,287987,0
+NTB.US,D,20240328,000000,31.7,32.03,31.6,31.99,248677,0
+NTB.US,D,20240401,000000,32.09,32.09,31.53,31.78,111550,0
+NTB.US,D,20240402,000000,31.44,31.74,31.34,31.73,134610,0
+NTB.US,D,20240403,000000,31.47,31.785,31.3133,31.38,183050,0
+NTB.US,D,20240404,000000,31.81,32.065,31.26,31.27,195244,0
+NTB.US,D,20240405,000000,31.27,31.545,31.11,31.43,103955,0
+NTB.US,D,20240408,000000,31.5,31.9369,31.5,31.73,110507,0
+NTB.US,D,20240409,000000,31.92,32.15,31.82,32.13,192880,0
+NTB.US,D,20240410,000000,31.29,31.29,30.6,30.94,201647,0
+NTB.US,D,20240411,000000,30.92,31.135,30.75,30.97,161118,0
+NTB.US,D,20240412,000000,30.75,30.77,30.5,30.67,104119,0
+NTB.US,D,20240415,000000,30.71,31.08,30.63,30.9,191370,0
+NTB.US,D,20240416,000000,30.62,30.81,30.37,30.61,138344,0
+NTB.US,D,20240417,000000,30.8,30.94,30.07,30.16,196202,0
+NTB.US,D,20240418,000000,30.22,30.875,30.22,30.46,274838,0
+NTB.US,D,20240419,000000,30.38,31.24,30.38,31.08,231506,0
+NTB.US,D,20240422,000000,31.22,31.97,31.085,31.83,145420,0
+NTB.US,D,20240423,000000,31.6,32.23,31.6,32.03,144847,0
+NTB.US,D,20240424,000000,32.25,33.67,32.04,33.66,276968,0
+NTB.US,D,20240425,000000,33.85,34.29,33.48,34.12,309743,0
+NTB.US,D,20240426,000000,34.34,34.5575,33.9964,34.06,175824,0
+NTB.US,D,20240429,000000,34.23,34.34,34.01,34.02,291554,0
+NTB.US,D,20240430,000000,33.7,34.18,33.65,34,175527,0
+NTB.US,D,20240501,000000,34,34.93,34,34.39,258684,0
+NTB.US,D,20240502,000000,34.77,35.275,34.3,35.12,250316,0
+NTB.US,D,20240503,000000,35.5,36,35.19,35.37,270220,0
+NTB.US,D,20240506,000000,35.28,35.435,35.01,35.22,231036,0
+NTB.US,D,20240507,000000,35.3,35.59,35.1,35.11,195028,0
+NTB.US,D,20240508,000000,34.66,35.39,34.5,35.27,206077,0
+NTB.US,D,20240509,000000,35.2,35.5,35.115,35.3,160147,0
+NTB.US,D,20240510,000000,35.39,35.46,34.98,35.27,95885,0
+NTB.US,D,20240513,000000,35.52,35.7,35.22,35.33,192469,0
+NTB.US,D,20240514,000000,35.65,35.84,35.5313,35.67,113659,0
+NTB.US,D,20240515,000000,35.8,35.97,35.57,35.81,208722,0
+NTB.US,D,20240516,000000,35.7,35.96,35.56,35.63,180631,0
+NTB.US,D,20240517,000000,35.69,36.06,35.67,35.72,223876,0
+NTB.US,D,20240520,000000,35.74,35.95,35.24,35.25,129694,0
+NTB.US,D,20240521,000000,35.18,35.43,35.08,35.09,98734,0
+NTB.US,D,20240522,000000,35.09,35.23,34.4,34.5,248193,0
+NTB.US,D,20240523,000000,34.47,34.57,33.95,34.11,185606,0
+NTB.US,D,20240524,000000,34.27,34.49,34.1001,34.47,122078,0
+NTB.US,D,20240528,000000,34.49,34.595,33.79,33.84,210974,0
+NTB.US,D,20240529,000000,33.48,33.69,33.11,33.16,173305,0
+NTB.US,D,20240530,000000,33.59,34.01,33.41,33.72,160293,0
+NTB.US,D,20240531,000000,33.87,34.08,33.7746,34.07,120182,0
+NTB.US,D,20240603,000000,34.27,34.305,33.33,33.48,89842,0
+NTB.US,D,20240604,000000,33.16,33.34,32.7801,33.11,181351,0
+NTB.US,D,20240605,000000,33.41,33.48,33.03,33.17,109901,0
+NTB.US,D,20240606,000000,33.2,33.487,33.11,33.46,126327,0
+NTB.US,D,20240607,000000,33.28,33.75,33.28,33.74,224661,0
+NTB.US,D,20240610,000000,33.35,33.735,33.33,33.53,242895,0
+NTB.US,D,20240611,000000,33.23,33.45,33.04,33.15,295440,0
+NTB.US,D,20240612,000000,34.03,34.69,33.84,33.95,313342,0
+NTB.US,D,20240613,000000,33.83,33.85,33.35,33.74,142506,0
+NTB.US,D,20240614,000000,33.35,33.75,33.075,33.25,199820,0
+NTB.US,D,20240617,000000,33.04,33.68,32.96,33.68,139401,0
+NTB.US,D,20240618,000000,33.69,34.13,33.5452,33.68,179737,0
+NTB.US,D,20240620,000000,33.4,34.03,33.4,33.99,229366,0
+NTB.US,D,20240621,000000,33.83,33.98,33.67,33.97,439262,0
+NTB.US,D,20240624,000000,33.98,34.42,33.98,34.04,133023,0
+NTB.US,D,20240625,000000,33.81,34.34,33.81,34.25,215204,0
+NTB.US,D,20240626,000000,33.99,34.32,33.81,34.23,151135,0
+NTB.US,D,20240627,000000,34.31,34.65,34.11,34.55,215767,0
+NTB.US,D,20240628,000000,34.86,35.235,34.63,35.12,434019,0
+NTB.US,D,20240701,000000,34.97,35.2,34.55,34.84,146228,0
+NTB.US,D,20240702,000000,34.95,35.06,34.77,35.04,127469,0
+NTB.US,D,20240703,000000,35.1,35.33,34.69,34.76,54283,0
+NTB.US,D,20240705,000000,34.6,34.79,34.12,34.14,153210,0
+NTB.US,D,20240708,000000,34.15,34.58,34.15,34.34,148551,0
+NTB.US,D,20240709,000000,34.21,34.84,34.17,34.76,207176,0
+NTB.US,D,20240710,000000,34.89,35.67,34.89,35.66,197555,0
+NTB.US,D,20240711,000000,35.99,36.97,35.76,36.79,276279,0
+NTB.US,D,20240712,000000,36.99,37.9,36.75,37.51,253382,0
+NTB.US,D,20240715,000000,38,39.03,38,38.47,275120,0
+NTB.US,D,20240716,000000,38.83,39.95,38.755,39.78,260726,0
+NTB.US,D,20240717,000000,39.39,40.55,39.3801,40.2,310091,0
+NTB.US,D,20240718,000000,39.8,40.34,38.93,39.32,200847,0
+NTB.US,D,20240719,000000,39.32,39.91,39.06,39.46,158104,0
+NTB.US,D,20240722,000000,39.19,39.945,38.78,39.53,195738,0
+NTB.US,D,20240723,000000,39.2,39.8899,38.51,39.24,333685,0
+NTB.US,D,20240724,000000,39.27,39.58,38.14,38.22,371173,0
+NTB.US,D,20240725,000000,38.45,38.53,37.8,38.09,412739,0
+NTB.US,D,20240726,000000,38.69,39.16,38.094,39.1,268108,0
+NTB.US,D,20240729,000000,39.11,39.28,38.62,38.62,269955,0
+NTB.US,D,20240730,000000,38.87,39.19,38.415,38.63,388575,0
+NTB.US,D,20240731,000000,38.52,39.13,38.3,38.34,356714,0
+NTB.US,D,20240801,000000,38.18,38.36,36.21,36.67,374834,0
+NTB.US,D,20240802,000000,35.51,35.8,35.06,35.62,255840,0
+NTB.US,D,20240805,000000,33.73,34.47,33.0401,34.14,182797,0
+NTB.US,D,20240806,000000,33.99,34.79,33.88,34.49,183565,0
+NTB.US,D,20240807,000000,34.91,35.16,34.27,34.43,119040,0
+NTB.US,D,20240808,000000,34.82,34.99,34.51,34.87,82905,0
+NTB.US,D,20240809,000000,34.75,34.95,34.3778,34.87,300582,0
+NTB.US,D,20240812,000000,34.96,35.52,34.3477,34.6,114749,0
+NTB.US,D,20240813,000000,34.86,35.025,34.36,34.94,128915,0
+NTB.US,D,20240814,000000,35.14,35.14,34.6,34.85,152592,0
+NTB.US,D,20240815,000000,35.58,36.17,35.2901,35.82,169554,0
+NTB.US,D,20240816,000000,35.74,36.63,35.74,36.46,113885,0
+NTB.US,D,20240819,000000,36.58,36.9,36.46,36.89,143647,0
+NTB.US,D,20240820,000000,36.72,36.88,36.315,36.41,206631,0
+NTB.US,D,20240821,000000,36.69,36.73,36.09,36.52,162261,0
+NTB.US,D,20240822,000000,36.36,37.095,36.36,36.93,129171,0
+NTB.US,D,20240823,000000,37.23,38.89,36.56,38.45,214092,0
+NTB.US,D,20240826,000000,38.71,38.975,37.92,37.98,159363,0
+NTB.US,D,20240827,000000,37.85,38.0799,37.63,37.93,164209,0
+NTB.US,D,20240828,000000,37.94,38.505,37.75,37.94,158056,0
+NTB.US,D,20240829,000000,38.16,38.34,37.55,38,165519,0
+NTB.US,D,20240830,000000,38.26,38.47,37.99,38.25,142750,0
+NTB.US,D,20240903,000000,37.91,38.4,37.71,38.01,196236,0
+NTB.US,D,20240904,000000,37.76,38.24,37.66,37.77,108579,0
+NTB.US,D,20240905,000000,38.13,38.1725,37.16,37.4,194745,0
+NTB.US,D,20240906,000000,37.48,37.64,36.52,36.68,109441,0
+NTB.US,D,20240909,000000,36.69,37,36.58,36.76,111478,0
+NTB.US,D,20240910,000000,36.72,36.84,36.205,36.78,108866,0
+NTB.US,D,20240911,000000,36.42,36.42,35.69,36.29,113521,0
+NTB.US,D,20240912,000000,36.43,36.62,36.15,36.55,115271,0
+NTB.US,D,20240913,000000,36.88,37.47,36.75,37.46,122603,0
+NTB.US,D,20240916,000000,37.45,37.76,37.05,37.52,126305,0
+NTB.US,D,20240917,000000,37.89,38.4799,37.412,37.67,147573,0
+NTB.US,D,20240918,000000,37.53,38.62,37.35,37.7,146017,0
+NTB.US,D,20240919,000000,38.62,38.87,37.755,38.66,165513,0
+NTB.US,D,20240920,000000,38.41,38.45,37.27,37.52,643640,0
+NTB.US,D,20240923,000000,37.6,37.93,37.27,37.6,117876,0
+NTB.US,D,20240924,000000,37.6,37.9865,37.3254,37.39,116197,0
+NTB.US,D,20240925,000000,37.26,37.32,36.745,36.92,151652,0
+NTB.US,D,20240926,000000,37.42,37.5,36.87,36.98,110871,0
+NTB.US,D,20240927,000000,37.19,37.49,36.69,36.75,101902,0
+NTB.US,D,20240930,000000,36.5,37.08,36.46,36.88,94841,0
+NTB.US,D,20241001,000000,36.67,36.76,35.79,36.18,183428,0
+NTB.US,D,20241002,000000,35.75,36.33,35.7,35.83,208629,0
+NTB.US,D,20241003,000000,35.68,36.135,35.56,35.81,141017,0
+NTB.US,D,20241004,000000,36.24,36.76,36.24,36.44,148341,0
+NTB.US,D,20241007,000000,36.27,36.56,36.08,36.35,125039,0
+NTB.US,D,20241008,000000,36.5,36.64,36.16,36.41,101628,0
+NTB.US,D,20241009,000000,36.25,37.17,36.25,36.64,103110,0
+NTB.US,D,20241010,000000,36.28,36.77,36.28,36.6,108145,0
+NTB.US,D,20241011,000000,36.65,37.67,36.65,37.34,170990,0
+NTB.US,D,20241014,000000,37.31,37.88,37.05,37.7,140183,0
+NTB.US,D,20241015,000000,37.87,38.92,37.538,38.35,165933,0
+NTB.US,D,20241016,000000,38.79,39.32,38.66,39.07,150541,0
+NTB.US,D,20241017,000000,38.93,39.32,38.66,39.2,134023,0
+NTB.US,D,20241018,000000,39.18,39.1899,38.675,38.73,123318,0
+NTB.US,D,20241021,000000,38.63,38.66,37.47,37.67,270454,0
+NTB.US,D,20241022,000000,37.56,37.91,37.47,37.88,164179,0
+NTB.US,D,20241023,000000,36.91,38.21,36.91,37.95,151629,0
+NTB.US,D,20241024,000000,37.98,38.25,37.58,38.24,240936,0
+NTB.US,D,20241025,000000,38.2,38.2,36.78,36.78,194179,0
+NTB.US,D,20241028,000000,37.21,38,36.99,37.7,382500,0
+NTB.US,D,20241029,000000,37.43,37.765,37.16,37.22,130958,0
+NTB.US,D,20241030,000000,37.13,38.0315,36.92,37.22,169964,0
+NTB.US,D,20241031,000000,37.2,37.375,36.56,36.57,178107,0
+NTB.US,D,20241101,000000,36.73,36.98,36.56,36.75,108458,0
+NTB.US,D,20241104,000000,36.5,37.07,36.23,36.84,122365,0
+NTB.US,D,20241105,000000,36.43,37.205,36.43,37.05,119411,0
+NTB.US,D,20241106,000000,38.99,39.75,38.01,39.43,518617,0
+NTB.US,D,20241107,000000,39.33,39.33,37.67,37.71,232140,0
+NTB.US,D,20241108,000000,37.71,38.15,37.15,37.69,168840,0
+NTB.US,D,20241111,000000,37.78,38.66,37.78,38.55,214063,0
+NTB.US,D,20241112,000000,38.375,38.7,37.88,37.94,184985,0
+NTB.US,D,20241113,000000,38.175,38.76,37.98,38.01,173811,0
+NTB.US,D,20241114,000000,38.25,38.33,37.555,37.87,128102,0
+NTB.US,D,20241115,000000,37.955,38.29,37.475,37.77,109856,0
+NTB.US,D,20241118,000000,37.715,38.1,37.37,37.51,185820,0
+NTB.US,D,20241119,000000,37.05,37.46,36.93,37.45,174955,0
+NTB.US,D,20241120,000000,37.35,37.64,37.02,37.5,102244,0
+NTB.US,D,20241121,000000,37.6,38.37,37.4,38.28,132388,0
+NTB.US,D,20241122,000000,38.5,38.68,38.22,38.45,193249,0
+NTB.US,D,20241125,000000,38.6,39,37.98,38,269559,0
+NTB.US,D,20241126,000000,37.83,37.9,37.51,37.83,247976,0
+NTB.US,D,20241127,000000,37.985,38.31,37.68,37.7,151570,0
+NTB.US,D,20241129,000000,37.765,38.2925,37.25,37.93,121837,0
+NTB.US,D,20241202,000000,37.99,38.37,37.455,37.89,189630,0
+NTB.US,D,20241203,000000,38.05,38.125,37.22,37.38,146709,0
+NTB.US,D,20241204,000000,37.4,37.65,36.89,37.54,178575,0
+NTB.US,D,20241205,000000,37.66,37.87,37.28,37.29,153101,0
+NTB.US,D,20241206,000000,37.41,37.66,37.145,37.65,125389,0
+NTB.US,D,20241209,000000,37.655,37.8,37.02,37.03,149634,0
+NTB.US,D,20241210,000000,37.73,38.4,37.43,37.53,287610,0
+NTB.US,D,20241211,000000,37.765,38.055,37.48,37.76,130661,0
+NTB.US,D,20241212,000000,37.5972,38.02,37.3,37.51,128535,0
+NTB.US,D,20241213,000000,37.44,38.13,37.21,38.11,176802,0
+NTB.US,D,20241216,000000,38.02,38.33,37.76,38.02,192189,0
+NTB.US,D,20241217,000000,38.01,38.21,37.44,37.59,195764,0
+NTB.US,D,20241218,000000,37.605,37.875,35.67,35.99,304363,0
+NTB.US,D,20241219,000000,36.525,36.875,35.89,35.97,212674,0
+NTB.US,D,20241220,000000,35.83,36.93,35.54,36.51,833743,0
+NTB.US,D,20241223,000000,36.43,37.01,36.25,36.89,164726,0
+NTB.US,D,20241224,000000,36.9,37.23,36.835,37.14,115166,0
+NTB.US,D,20241226,000000,36.73,37.475,36.655,37.41,132560,0
+NTB.US,D,20241227,000000,37.045,37.37,36.42,36.84,174375,0
+NTB.US,D,20241230,000000,36.31,36.85,36.31,36.59,133418,0
+NTB.US,D,20241231,000000,36.88,36.89,36.44,36.55,154939,0
+NTB.US,D,20250102,000000,36.76,37.04,36.25,36.35,209316,0
+NTB.US,D,20250103,000000,36.59,36.84,36.16,36.72,111499,0
+NTB.US,D,20250106,000000,36.79,37.13,36.27,36.33,200726,0
+NTB.US,D,20250107,000000,36.64,36.71,35.59,35.83,287848,0
+NTB.US,D,20250108,000000,35.59,36.24,35.58,36.2,122200,0
+NTB.US,D,20250110,000000,35.49,35.66,34.79,35.15,180087,0
+NTB.US,D,20250113,000000,34.8,35.5,34.77,35.48,175223,0
+NTB.US,D,20250114,000000,35.21,36.51,35.21,36.43,253106,0
+NTB.US,D,20250115,000000,37.24,37.42,36.45,36.77,172618,0
+NTB.US,D,20250116,000000,36.655,36.92,36.49,36.85,133469,0
+NTB.US,D,20250117,000000,36.99,37.26,36.68,37.02,155715,0
+NTB.US,D,20250121,000000,37.13,37.505,36.9,36.96,141853,0
+NTB.US,D,20250122,000000,36.765,36.92,35.83,35.86,210491,0
+NTB.US,D,20250123,000000,35.8,36.065,35.62,35.91,204084,0
+NTB.US,D,20250124,000000,35.77,36.33,35.63,36.03,146874,0
+NTB.US,D,20250127,000000,36.01,36.79,35.94,36.14,183041,0
+NTB.US,D,20250128,000000,36.11,36.67,36.04,36.63,151333,0
+NTB.US,D,20250129,000000,36.52,37.04,36.29,36.63,141877,0
+NTB.US,D,20250130,000000,36.88,37.31,36.715,36.85,143515,0
+NTB.US,D,20250131,000000,36.805,36.995,36.24,36.69,220026,0
+NTB.US,D,20250203,000000,36.02,36.87,35.84,36.69,155489,0
+NTB.US,D,20250204,000000,36.785,37.8,36.57,37.78,187628,0
+NTB.US,D,20250205,000000,37.85,38.38,37.85,38.37,142975,0
+NTB.US,D,20250206,000000,38.54,38.65,38.08,38.64,166096,0
+NTB.US,D,20250207,000000,38.6,38.61,37.66,37.98,115359,0
+NTB.US,D,20250210,000000,37.975,38.19,37.43,37.44,125089,0
+NTB.US,D,20250211,000000,39.75,41.67,39.53,40.72,397993,0
+NTB.US,D,20250212,000000,40.48,41.88,40.28,41.31,297760,0
+NTB.US,D,20250213,000000,41.535,41.73,40.205,40.43,212621,0
+NTB.US,D,20250214,000000,40.22,40.68,40.2,40.26,139445,0
+NTB.US,D,20250218,000000,39.81,40.93,39.81,40.7,148628,0
+NTB.US,D,20250219,000000,40.235,40.38,38.75,39.76,204093,0
+NTB.US,D,20250220,000000,39.52,40.12,39.05,39.47,171744,0
+NTB.US,D,20250221,000000,39.9,39.9,38.505,38.52,148424,0
+NTB.US,D,20250224,000000,38.1,39,38.1,38.53,219086,0
+NTB.US,D,20250225,000000,38.57,39.52,38.4,39.13,241105,0
+NTB.US,D,20250226,000000,38.98,39.335,38.54,39.3,185815,0
+NTB.US,D,20250227,000000,38.728,39.49,38.728,38.94,120681,0
+NTB.US,D,20250228,000000,39.26,39.5,38.49,38.8,278591,0
+NTB.US,D,20250303,000000,38.97,39.22,38.62,38.87,170476,0
+NTB.US,D,20250304,000000,38.475,38.715,37.85,38.05,265156,0
+NTB.US,D,20250305,000000,38.1,38.36,37.21,37.29,169513,0
+NTB.US,D,20250306,000000,37.21,37.21,36.61,36.89,274942,0
+NTB.US,D,20250307,000000,36.86,37.07,36.3,36.94,139673,0
+NTB.US,D,20250310,000000,36.465,36.77,36.035,36.2,253896,0
+NTB.US,D,20250311,000000,36.485,37.1,36.29,36.82,271914,0
+NTB.US,D,20250312,000000,37.12,37.54,36.44,37.46,275635,0
+NTB.US,D,20250313,000000,37.31,38.17,37.31,37.45,236457,0
+NTB.US,D,20250314,000000,37.7,38,37.62,37.88,172091,0
+NTB.US,D,20250317,000000,37.86,38.254,37.62,37.91,144083,0
+NTB.US,D,20250318,000000,37.88,38.57,37.82,38.52,180444,0
+NTB.US,D,20250319,000000,38.36,38.79,36.76,38.56,187475,0
+NTB.US,D,20250320,000000,38.4,38.95,38.2,38.51,161946,0
+NTB.US,D,20250321,000000,38.25,38.615,38.02,38.3,417802,0
+NTB.US,D,20250324,000000,38.27,39.48,38.09,39.39,149386,0
+NTB.US,D,20250325,000000,39.44,39.77,39.275,39.3,179189,0
+NTB.US,D,20250326,000000,39.59,39.81,39.255,39.36,109007,0
+NTB.US,D,20250327,000000,39.1,39.75,39.02,39.32,110300,0
+NTB.US,D,20250328,000000,39.319,39.33,38.49,38.68,113556,0
+NTB.US,D,20250331,000000,38.42,39.14,38.26,38.92,195294,0
+NTB.US,D,20250401,000000,38.734,39.2,38.62,38.92,131203,0
+NTB.US,D,20250402,000000,38.73,39.37,38.45,39.3,102177,0
+NTB.US,D,20250403,000000,38.02,38.31,36.98,37.07,225081,0
+NTB.US,D,20250404,000000,36.27,36.5,35.3367,36.24,259862,0
+NTB.US,D,20250407,000000,35.365,37.74,35.07,35.99,230905,0
+NTB.US,D,20250408,000000,37.01,37.215,35.39,35.76,202973,0
+NTB.US,D,20250409,000000,35.64,38.14,34.93,36.97,254930,0
+NTB.US,D,20250410,000000,36.48,36.48,34.855,35.46,196104,0
+NTB.US,D,20250411,000000,35.345,36.23,34.9,35.67,180944,0
+NTB.US,D,20250414,000000,35.7414,36.725,35.57,36.42,174303,0
+NTB.US,D,20250415,000000,36.68,37.3,36.42,36.87,135656,0
+NTB.US,D,20250416,000000,36.915,37.31,36.775,37.23,140111,0
+NTB.US,D,20250417,000000,37.24,37.84,37.16,37.48,137015,0
+NTB.US,D,20250421,000000,37.26,37.3,36.805,37.11,193870,0
+NTB.US,D,20250422,000000,37.715,38.29,37.465,37.96,176676,0
+NTB.US,D,20250423,000000,38.68,39.145,37.86,38.3,235992,0
+NTB.US,D,20250424,000000,39.54,40.18,38.93,39.1,262135,0
+NTB.US,D,20250425,000000,39.295,39.9,39.19,39.38,156555,0
+NTB.US,D,20250428,000000,39.59,40.48,39.35,40.48,228443,0
+NTB.US,D,20250429,000000,40.5,40.73,39.995,40.46,237485,0
+NTB.US,D,20250430,000000,40.039,40.56,39.74,40.18,204825,0
+NTB.US,D,20250501,000000,40,40.89,39.8,40.62,180021,0
+NTB.US,D,20250502,000000,41,41.42,40.91,41.25,185010,0
+NTB.US,D,20250505,000000,40.98,41.605,40.91,41.02,143875,0
+NTB.US,D,20250506,000000,40.59,41.1,40.33,40.81,168013,0
+NTB.US,D,20250507,000000,40.85,41.42,40.53,40.77,206411,0
+NTB.US,D,20250508,000000,40.78,41.225,40.32,41,202081,0
+NTB.US,D,20250509,000000,41.02,41.24,40.792,41.09,152722,0
+NTB.US,D,20250512,000000,41.75,42.47,41.73,42.1,325138,0
+NTB.US,D,20250513,000000,42.38,42.91,42.06,42.82,239120,0
+NTB.US,D,20250514,000000,42.916,42.97,42.3901,42.46,144655,0
+NTB.US,D,20250515,000000,42.6,43.09,42.6,42.95,148752,0
+NTB.US,D,20250516,000000,42.8831,42.94,42.4276,42.9,118936,0
+NTB.US,D,20250519,000000,42.55,42.95,42.55,42.95,113532,0
+NTB.US,D,20250520,000000,42.85,42.89,42.6,42.79,103749,0
+NTB.US,D,20250521,000000,42.55,42.79,42.08,42.12,128997,0
+NTB.US,D,20250522,000000,42.035,42.34,41.87,42.06,125128,0
+NTB.US,D,20250523,000000,41.37,42.18,41.36,41.93,265500,0
+NTB.US,D,20250527,000000,42.27,42.6899,42.06,42.63,155201,0
+NTB.US,D,20250528,000000,42.365,42.57,42.06,42.08,106060,0
+NTB.US,D,20250529,000000,42.18,42.27,41.91,42.27,98205,0
+NTB.US,D,20250530,000000,42.19,42.45,42.09,42.16,109025,0
+NTB.US,D,20250602,000000,42.03,42.74,41.38,42.6,181307,0
+NTB.US,D,20250603,000000,42.575,43.1,42.39,43.08,192929,0
+NTB.US,D,20250604,000000,43.1,43.165,42.7901,42.91,137822,0
+NTB.US,D,20250605,000000,42.89,42.98,42.625,42.69,114723,0
+NTB.US,D,20250606,000000,43.27,43.51,42.98,43.19,160345,0
+NTB.US,D,20250609,000000,43.25,43.4419,43.11,43.23,164423,0
+NTB.US,D,20250610,000000,43.5,43.8525,43.28,43.37,97977,0
+NTB.US,D,20250611,000000,43.5,43.7,42.94,43.06,135640,0
+NTB.US,D,20250612,000000,42.905,43.12,42.6,43.07,138866,0
+NTB.US,D,20250613,000000,42.905,42.905,42.27,42.41,138700,0
+NTB.US,D,20250616,000000,42.44,42.75,42.19,42.4,154466,0
+NTB.US,D,20250617,000000,42.34,42.52,41.94,41.94,168853,0
+NTB.US,D,20250618,000000,41.67,42.79,41.67,42.31,138805,0
+NTB.US,D,20250620,000000,42.6199,42.71,42.245,42.47,205056,0
+NTB.US,D,20250623,000000,42.5,43.76,42.33,43.76,226314,0
+NTB.US,D,20250624,000000,44,44.63,43.97,44.06,152355,0
+NTB.US,D,20250625,000000,44.05,44.41,43.82,44.3,156427,0
+NTB.US,D,20250626,000000,44.57,45.06,44.43,44.91,151715,0
+NTB.US,D,20250627,000000,44.96,45.095,44.4,44.6,300479,0
+NTB.US,D,20250630,000000,44.77,44.925,44.16,44.28,219598,0
+NTB.US,D,20250701,000000,44.17,45.6,44.07,45.36,177497,0
+NTB.US,D,20250702,000000,45.305,45.885,45.2001,45.88,109259,0
+NTB.US,D,20250703,000000,46,46.45,45.68,46.34,82909,0
+NTB.US,D,20250707,000000,46.575,46.7,46.075,46.19,152463,0
+NTB.US,D,20250708,000000,46.42,46.77,45.95,46.05,135821,0
+NTB.US,D,20250709,000000,46.285,46.38,45.89,46.37,181885,0
+NTB.US,D,20250710,000000,46.45,46.89,46.44,46.83,167792,0
+NTB.US,D,20250711,000000,46.7,46.76,46.19,46.23,156863,0
+NTB.US,D,20250714,000000,46.3947,46.8741,46.39,46.72,105203,0
+NTB.US,D,20250715,000000,46.75,46.76,45.35,45.44,107464,0
+NTB.US,D,20250716,000000,45.63,45.68,44.91,45.51,139290,0
+NTB.US,D,20250717,000000,45.74,46.21,45.34,46.19,203242,0
+NTB.US,D,20250718,000000,46.235,46.44,45.755,45.79,275158,0
+NTB.US,D,20250721,000000,45.885,46.305,45.58,45.58,151277,0
+NTB.US,D,20250722,000000,45.645,46.0874,45.35,45.36,118443,0
+NTB.US,D,20250723,000000,45.595,45.595,45.0122,45.27,140969,0
+NTB.US,D,20250724,000000,45.445,45.445,44.07,44.34,175314,0
+NTB.US,D,20250725,000000,44.295,44.48,44.05,44.37,123285,0
+NTB.US,D,20250728,000000,44.39,44.51,44.14,44.47,160790,0
+NTB.US,D,20250729,000000,46,46.375,44.8,45.73,191080,0
+NTB.US,D,20250730,000000,45.51,46.23,45.16,45.2,194183,0
+NTB.US,D,20250731,000000,45.115,45.66,44.11,45.51,250274,0
+NTB.US,D,20250801,000000,44.99,45.01,44.17,44.72,168552,0
+NTB.US,D,20250804,000000,44.92,45.98,44.92,45.96,135829,0
+NTB.US,D,20250805,000000,45.92,46.01,45.395,45.63,202975,0
+NTB.US,D,20250806,000000,45.665,46.05,45.325,45.35,167317,0
+NTB.US,D,20250807,000000,45.455,45.48,44.7,44.77,120700,0
+NTB.US,D,20250808,000000,45.01,45.23,44.9,45,118545,0
+NTB.US,D,20250811,000000,44.58,45.11,44.58,44.9,149904,0
+NTB.US,D,20250812,000000,44.98,45.09,44.63,45.09,344497,0
+NTB.US,D,20250813,000000,45.16,46.12,45,45.39,503419,0
+NTB.US,D,20250814,000000,45.24,45.35,44.7,44.95,180028,0
+NTB.US,D,20250815,000000,44.92,45.01,43.67,43.72,146241,0
+NTB.US,D,20250818,000000,43.775,44.34,43.605,44.24,135118,0
+NTB.US,D,20250819,000000,44.2,44.52,44.06,44.06,122237,0
+NTB.US,D,20250820,000000,44.27,44.43,44.12,44.42,129079,0
+NTB.US,D,20250821,000000,44.29,44.7,44.02,44.16,95082,0
+NTB.US,D,20250822,000000,44.5,45.73,44.38,45.53,251214,0
+NTB.US,D,20250825,000000,45.53,45.61,44.98,45,177639,0
+NTB.US,D,20250826,000000,45.25,45.6925,44.965,45.5,203211,0
+NTB.US,D,20250827,000000,45.475,45.83,45.215,45.3,176364,0
+NTB.US,D,20250828,000000,45.46,45.5,44.79,44.96,172305,0
+NTB.US,D,20250829,000000,44.72,45.44,44.72,45.12,305015,0
+NTB.US,D,20250902,000000,43.21,44.735,42.98,44.41,143168,0
+NTB.US,D,20250903,000000,44.63,45.0218,44.08,44.38,273571,0
+NTB.US,D,20250904,000000,44.7,45.3,44.525,45.3,148213,0
+NTB.US,D,20250905,000000,45.5,46,44.485,44.67,182179,0
+NTB.US,D,20250908,000000,45.01,45.0361,44.17,44.86,114523,0
+NTB.US,D,20250909,000000,44.77,45.0856,44.585,44.8,141694,0
+NTB.US,D,20250910,000000,44.795,45.06,44.5,44.94,113356,0
+NTB.US,D,20250911,000000,44.96,45.67,44.7916,45.66,126727,0
+NTB.US,D,20250912,000000,45.4801,45.4801,44.915,45.26,113293,0
+NTB.US,D,20250915,000000,45.5579,45.5579,45.125,45.2,166471,0
+NTB.US,D,20250916,000000,45.01,45.01,44,44.49,198820,0
+NTB.US,D,20250917,000000,44.94,45.55,44.57,44.78,164718,0
+NTB.US,D,20250918,000000,44.93,45.77,44.75,45.73,169630,0
+NTB.US,D,20250919,000000,45.47,45.58,44.731,44.82,565769,0
+NTB.US,D,20250922,000000,44.765,45.05,44.61,44.63,140931,0
+NTB.US,D,20250923,000000,44.97,45.28,44.27,44.36,140209,0
+NTB.US,D,20250924,000000,44.565,44.86,44.29,44.56,179894,0
+NTB.US,D,20250925,000000,44.44,44.56,44,44.2,114173,0
+NTB.US,D,20250926,000000,44.315,44.51,43.85,44.16,108788,0
+NTB.US,D,20250929,000000,43.94,43.94,42.36,42.9,165086,0
+NTB.US,D,20250930,000000,42.87,43.408,42.43,42.92,143105,0
+NTB.US,D,20251001,000000,43.309,43.309,42.39,42.6,154857,0
+NTB.US,D,20251002,000000,42.4101,42.66,41.95,42.14,130945,0
+NTB.US,D,20251003,000000,42.45,42.75,42.095,42.27,260495,0
+NTB.US,D,20251006,000000,42.685,42.905,41.42,41.78,218075,0
+NTB.US,D,20251007,000000,41.85,42.3,41.78,42.08,273987,0
+NTB.US,D,20251008,000000,42.4,42.415,41.9,42.23,195116,0
+NTB.US,D,20251009,000000,42.53,42.53,41.6004,42.12,161671,0
+NTB.US,D,20251010,000000,42.34,42.665,41.45,41.49,226292,0
+NTB.US,D,20251013,000000,41.47,42,41.47,41.73,188491,0
+NTB.US,D,20251014,000000,41.86,42.54,41.14,42.39,251651,0
+NTB.US,D,20251015,000000,42.425,42.6,41.77,41.98,168040,0
+NTB.US,D,20251016,000000,42.035,42.035,40.79,41.01,192504,0
+NTB.US,D,20251017,000000,41.33,41.81,40.5901,41.48,193915,0
+NTB.US,D,20251020,000000,41.72,42.175,41.6,42.03,124673,0
+NTB.US,D,20251021,000000,42.26,42.37,41.89,41.92,153128,0
+NTB.US,D,20251022,000000,41.995,42.4469,41.995,42.24,145608,0
+NTB.US,D,20251023,000000,42.04,42.365,41.75,41.75,149605,0
+NTB.US,D,20251024,000000,41.975,42.44,41.8401,42.44,649491,0
+NTB.US,D,20251027,000000,42.52,42.53,41.76,41.83,153046,0
+NTB.US,D,20251028,000000,42.14,42.61,41.705,42.02,237665,0
+NTB.US,D,20251029,000000,43.585,45,43.3329,44.34,417668,0
+NTB.US,D,20251030,000000,44.38,45.76,44.35,45.35,386159,0
+NTB.US,D,20251031,000000,45.3,46.82,45.215,46.26,462884,0
+NTB.US,D,20251103,000000,45.935,46.92,45.54,46.69,364788,0
+NTB.US,D,20251104,000000,46.66,46.8755,45.62,46.13,203650,0
+NTB.US,D,20251105,000000,46.5,46.755,46.14,46.67,201964,0
+NTB.US,D,20251106,000000,46.89,46.89,45.68,45.77,145031,0
+NTB.US,D,20251107,000000,45.55,46.26,45.42,45.72,199253,0
+NTB.US,D,20251110,000000,45.41,46.08,45.21,45.97,154930,0
+NTB.US,D,20251111,000000,46.05,46.485,45.94,46.19,146716,0
+NTB.US,D,20251112,000000,46.33,46.8,45.85,46.08,144172,0
+NTB.US,D,20251113,000000,46.1,46.295,45.37,45.92,204758,0
+NTB.US,D,20251114,000000,45.4865,45.91,45.28,45.45,109744,0
+NTB.US,D,20251117,000000,45.45,45.8055,44.535,44.75,137660,0
+NTB.US,D,20251118,000000,45,45.72,44.36,44.89,131278,0
+NTB.US,D,20251119,000000,44.995,45.2,44.63,45.04,119157,0
+NTB.US,D,20251120,000000,45.33,45.71,44.98,45.32,198803,0
+NTB.US,D,20251121,000000,45.69,46.5,45.45,46.22,240736,0
+NTB.US,D,20251124,000000,46.47,46.47,45.6837,45.95,130445,0
+NTB.US,D,20251125,000000,46.48,46.58,46.14,46.52,125771,0
+NTB.US,D,20251126,000000,46.3863,46.76,46.24,46.51,131550,0
+NTB.US,D,20251128,000000,46.57,46.62,46.42,46.44,57295,0
+NTB.US,D,20251201,000000,46.47,47.38,46.44,47.25,238542,0
+NTB.US,D,20251202,000000,47.4,47.95,47.23,47.42,129186,0
+NTB.US,D,20251203,000000,47.785,48.4,47.49,48.28,165593,0
+NTB.US,D,20251204,000000,48.2,48.76,47.975,48.5,96718,0
+NTB.US,D,20251205,000000,48.21,49.2199,48.21,49.07,166367,0
+NTB.US,D,20251208,000000,49.26,49.485,48.8026,48.99,160286,0
+NTB.US,D,20251209,000000,49.7124,50.65,49.25,49.34,192762,0
+NTB.US,D,20251210,000000,49.4,50.875,49.21,50.35,163961,0
+NTB.US,D,20251211,000000,50.355,51.4,50.31,51.22,171292,0
+NTB.US,D,20251212,000000,51.25,51.51,50.97,51.28,295066,0
+NTB.US,D,20251215,000000,51.83,51.83,50.95,51.09,196682,0
+NTB.US,D,20251216,000000,51.025,51.415,50.8,51.24,145792,0
+NTB.US,D,20251217,000000,51.245,51.71,51.15,51.35,129774,0
+NTB.US,D,20251218,000000,51.21,52.11,51.21,51.82,193465,0
+NTB.US,D,20251219,000000,51.805,52.05,50.7401,51.22,246777,0
+NTB.US,D,20251222,000000,52.04,52.04,50.8,50.91,126062,0
+NTB.US,D,20251223,000000,50.62,51.53,50.5,50.81,118320,0
+NTB.US,D,20251224,000000,50.79,51.14,50.55,50.66,59906,0
+NTB.US,D,20251226,000000,50.66,51.025,50.39,50.52,75232,0
+NTB.US,D,20251229,000000,50.57,50.66,50.07,50.37,84069,0
+NTB.US,D,20251230,000000,50.35,50.36,49.99,50.06,108058,0
+NTB.US,D,20251231,000000,50.05,50.15,49.6,49.82,83887,0
+NTB.US,D,20260102,000000,49.63,49.9093,48.951,49.7,170108,0
+NTB.US,D,20260105,000000,49.64,51.32,49.49,50.34,354530,0
+NTB.US,D,20260106,000000,50.17,50.54,49.88,49.96,173106,0
+NTB.US,D,20260107,000000,49.92,50.1658,49.38,50,242035,0
+NTB.US,D,20260108,000000,50.2,50.94,49.7,50.84,131936,0
+NTB.US,D,20260109,000000,50.92,50.93,50.36,50.36,138339,0
+NTB.US,D,20260112,000000,49.935,50.38,49.78,49.9,106429,0
+NTB.US,D,20260113,000000,49.83,50.3125,49.83,50.04,120562,0
+NTB.US,D,20260114,000000,50.06,50.07,49.5569,49.84,133851,0
+NTB.US,D,20260115,000000,49.94,50.54,49.76,50.27,145021,0
+NTB.US,D,20260116,000000,50.385,50.385,49.97,50,227902,0
+NTB.US,D,20260120,000000,49.84,50.16,49.5987,49.74,154963,0
+NTB.US,D,20260121,000000,49.6801,51.38,49.6801,51.27,146567,0
+NTB.US,D,20260122,000000,51.6158,51.89,51.016,51.32,156789,0
+NTB.US,D,20260123,000000,51.13,51.345,50.28,50.49,140261,0
+NTB.US,D,20260126,000000,50.495,51.07,50.36,50.77,118626,0
+NTB.US,D,20260127,000000,51.52,51.58,51.04,51.26,112846,0
+NTB.US,D,20260128,000000,51.25,51.65,50.755,50.84,142012,0
+NTB.US,D,20260129,000000,51,52.155,51,52.03,135980,0
+NTB.US,D,20260130,000000,52.03,52.435,51.675,51.8,166139,0
+NTB.US,D,20260202,000000,52.195,53.08,51.75,52.8,166501,0
+NTB.US,D,20260203,000000,52.5001,53.8469,52.05,52.71,110829,0
+NTB.US,D,20260204,000000,52.9001,53.5,52.46,52.5,165674,0
+NTB.US,D,20260205,000000,52.755,53.34,51.96,52.86,130302,0
+NTB.US,D,20260206,000000,53.49,53.54,52.84,53.08,162873,0
+NTB.US,D,20260209,000000,52.65,53.63,52.65,53.4,113151,0
+NTB.US,D,20260210,000000,53.48,54.905,52.4,52.78,209073,0
+NTB.US,D,20260211,000000,52.585,55.84,52.585,53.25,255279,0
+NTB.US,D,20260212,000000,53.74,53.74,51.475,52.52,164526,0
+NTB.US,D,20260213,000000,52.42,53.07,51.8,52.74,163083,0
+NTB.US,D,20260217,000000,52.9,53.325,52.54,52.84,133147,0
+NTB.US,D,20260218,000000,52.85,53.35,52.42,52.72,216056,0
diff --git a/daily/us/nyse stocks/2/ntst.us.txt b/daily/us/nyse stocks/2/ntst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2583b046c107b192035cfd3686c55506093a6a2a
--- /dev/null
+++ b/daily/us/nyse stocks/2/ntst.us.txt	
@@ -0,0 +1,1386 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTST.US,D,20200813,000000,16.4169,16.5538,15.6412,16.1888,4777754.1347932,0
+NTST.US,D,20200814,000000,16.1888,16.4169,15.8422,16.4169,717678.54757367,0
+NTST.US,D,20200817,000000,16.28,16.7721,16.1334,16.645,488123.15081571,0
+NTST.US,D,20200818,000000,16.4333,16.6906,16.3723,16.6537,495529.99131514,0
+NTST.US,D,20200819,000000,16.7818,16.7818,16.3071,16.4625,402525.21051273,0
+NTST.US,D,20200820,000000,16.4169,16.5984,16.3985,16.4722,364213.61132307,0
+NTST.US,D,20200821,000000,16.443,16.645,16.3247,16.4722,280752.22000422,0
+NTST.US,D,20200824,000000,16.4169,16.545,16.28,16.4994,289596.13178274,0
+NTST.US,D,20200825,000000,16.4256,16.91,16.3723,16.744,323222.56955496,0
+NTST.US,D,20200826,000000,16.5616,16.6809,16.545,16.5897,77159.911021915,0
+NTST.US,D,20200827,000000,16.4169,16.91,16.4169,16.6634,264740.4645268,0
+NTST.US,D,20200828,000000,16.6168,16.7848,16.5538,16.7169,221711.76900239,0
+NTST.US,D,20200831,000000,16.5169,16.8635,16.3626,16.7266,289049.11755392,0
+NTST.US,D,20200901,000000,16.4169,16.8178,16.4169,16.6906,215026.03953906,0
+NTST.US,D,20200902,000000,16.581,16.7624,16.4256,16.6994,250638.62313645,0
+NTST.US,D,20200903,000000,16.545,16.8635,16.4625,16.744,457518.16828477,0
+NTST.US,D,20200904,000000,16.5072,16.7915,16.4527,16.7527,194081.88457469,0
+NTST.US,D,20200908,000000,16.6906,16.9353,16.5538,16.8256,481331.31501422,0
+NTST.US,D,20200909,000000,16.8256,16.9634,16.5266,16.6537,393136.34482264,0
+NTST.US,D,20200910,000000,16.5353,16.8635,16.2335,16.3626,263474.39957913,0
+NTST.US,D,20200911,000000,16.5897,16.6693,16.3723,16.4625,385834.58050276,0
+NTST.US,D,20200914,000000,16.545,16.913,16.443,16.5547,326500.53429337,0
+NTST.US,D,20200915,000000,16.5169,16.8847,16.5072,16.7838,302088.86540396,0
+NTST.US,D,20200916,000000,16.581,16.9761,16.545,16.7935,254943.656022,0
+NTST.US,D,20200917,000000,16.5169,16.8275,16.5169,16.6547,265188.58352782,0
+NTST.US,D,20200918,000000,16.913,16.913,15.8199,16.151,2250456.7135402,0
+NTST.US,D,20200921,000000,16.0402,16.0586,15.3802,15.8199,507769.30591509,0
+NTST.US,D,20200922,000000,15.7286,16.2052,15.7286,16.0402,219446.45019039,0
+NTST.US,D,20200923,000000,15.8839,15.9121,15.516,15.6995,210070.9765624,0
+NTST.US,D,20200924,000000,15.6267,16.1868,15.4996,15.9121,125528.94884801,0
+NTST.US,D,20200925,000000,15.8199,16.4333,15.784,16.0868,152954.86186834,0
+NTST.US,D,20200928,000000,15.9568,16.811,15.852,16.7547,262227.90764529,0
+NTST.US,D,20200929,000000,16.6634,16.8032,16.1043,16.6731,147707.23384275,0
+NTST.US,D,20200930,000000,16.5266,16.8459,16.1607,16.745,166046.11764953,0
+NTST.US,D,20201001,000000,16.5072,17.3061,16.315,17.2682,327953.05795182,0
+NTST.US,D,20201002,000000,17.0576,17.6546,17.0576,17.5449,228988.80951532,0
+NTST.US,D,20201005,000000,17.6459,17.8478,17.0576,17.4799,147859.69731895,0
+NTST.US,D,20201006,000000,17.4254,17.809,17.2925,17.4615,124845.95368095,0
+NTST.US,D,20201007,000000,17.7371,17.8381,16.745,17.6904,243611.91116891,0
+NTST.US,D,20201008,000000,17.7826,18.1767,17.6089,17.8759,100113.90545978,0
+NTST.US,D,20201009,000000,17.8837,18.1593,17.709,17.8914,103101.3654665,0
+NTST.US,D,20201012,000000,17.8914,18.0118,17.6371,17.8837,120658.35887842,0
+NTST.US,D,20201013,000000,17.6176,17.8837,16.7052,17.2051,220665.12784141,0
+NTST.US,D,20201014,000000,17.0497,17.6138,16.3616,16.38,138391.50941488,0
+NTST.US,D,20201015,000000,16.0499,16.4527,16.0499,16.3422,242363.35891782,0
+NTST.US,D,20201016,000000,16.4897,16.7935,16.3061,16.5547,186212.50285353,0
+NTST.US,D,20201019,000000,16.8275,16.9197,16.0586,16.0674,218864.41056839,0
+NTST.US,D,20201020,000000,16.2422,16.4072,15.9665,16.2887,154039.61889837,0
+NTST.US,D,20201021,000000,16.4625,16.5897,16.0044,16.0771,293503.52343981,0
+NTST.US,D,20201022,000000,15.9305,16.5072,15.9305,16.3713,98664.472277205,0
+NTST.US,D,20201023,000000,16.4333,16.8197,16.4333,16.581,68157.354815449,0
+NTST.US,D,20201026,000000,16.5994,16.5994,16.0499,16.545,120490.44302288,0
+NTST.US,D,20201027,000000,16.6178,16.6819,16.1315,16.1781,115208.81976271,0
+NTST.US,D,20201028,000000,15.8655,16.1363,15.6364,15.8471,121193.01120376,0
+NTST.US,D,20201029,000000,15.5733,16.2422,15.5257,16.1781,148284.12267163,0
+NTST.US,D,20201030,000000,15.9471,16.2887,15.7656,16.0868,192325.46412247,0
+NTST.US,D,20201102,000000,16.3713,16.6363,16.0044,16.4897,237803.87685239,0
+NTST.US,D,20201103,000000,16.6916,16.6916,16.1955,16.6081,145822.04356264,0
+NTST.US,D,20201104,000000,16.4333,16.9042,16.2743,16.3713,72644.725777272,0
+NTST.US,D,20201105,000000,16.2887,16.5897,16.0499,16.4527,161633.94826719,0
+NTST.US,D,20201106,000000,16.3422,16.646,15.9305,16.6363,146788.33235102,0
+NTST.US,D,20201109,000000,17.1411,18.0118,16.7101,16.7838,308243.0330178,0
+NTST.US,D,20201110,000000,17.0216,17.3692,16.7101,17.1856,124587.38386658,0
+NTST.US,D,20201111,000000,17.3983,17.3983,16.4722,16.9761,191977.27050788,0
+NTST.US,D,20201112,000000,16.8459,16.9615,16.2325,16.38,259282.68414211,0
+NTST.US,D,20201113,000000,16.5897,16.8556,16.1412,16.7838,199837.38080143,0
+NTST.US,D,20201116,000000,16.875,17.5895,16.4111,17.3061,500983.65106533,0
+NTST.US,D,20201117,000000,17.3333,17.3789,16.5072,16.7935,193208.31006238,0
+NTST.US,D,20201118,000000,16.9664,16.9809,16.1218,16.1955,294387.39953835,0
+NTST.US,D,20201119,000000,16.0586,16.1955,15.7927,15.9568,218754.18359573,0
+NTST.US,D,20201120,000000,15.8199,16.481,15.8111,16.481,337428.45696624,0
+NTST.US,D,20201123,000000,16.5072,17.1411,16.4625,17.1411,546822.61931332,0
+NTST.US,D,20201124,000000,17.1769,17.7187,17.1769,17.6089,354275.67108692,0
+NTST.US,D,20201125,000000,17.4254,17.6546,17.2604,17.6546,152240.9619426,0
+NTST.US,D,20201127,000000,17.5623,17.6118,16.8847,17.5711,141432.53767,0
+NTST.US,D,20201130,000000,17.3963,17.7108,16.8964,17.5798,206279.99282973,0
+NTST.US,D,20201201,000000,17.6089,17.7478,17.2013,17.3585,174501.65962718,0
+NTST.US,D,20201202,000000,17.4692,17.5526,16.8479,17.3129,164433.91940452,0
+NTST.US,D,20201203,000000,17.4147,17.5536,17.0527,17.3313,148557.11470672,0
+NTST.US,D,20201204,000000,17.3585,17.6643,17.0293,17.2207,188629.25498311,0
+NTST.US,D,20201207,000000,17.3488,17.7294,17.2847,17.5623,218721.21851979,0
+NTST.US,D,20201208,000000,17.5167,17.7622,17.1819,17.5623,244125.96032179,0
+NTST.US,D,20201209,000000,17.5449,17.7391,16.8964,17.0343,258136.1175947,0
+NTST.US,D,20201210,000000,16.9314,17.2371,16.6353,17.1264,201823.5266266,0
+NTST.US,D,20201211,000000,16.9498,17.0343,16.3208,16.746,224035.80685589,0
+NTST.US,D,20201214,000000,16.746,17.2653,16.746,16.8964,174914.75323501,0
+NTST.US,D,20201215,000000,16.8867,17.3488,16.812,17.34,160410.11982306,0
+NTST.US,D,20201216,000000,17.3769,17.6643,17.0527,17.2847,317084.88447908,0
+NTST.US,D,20201217,000000,17.3032,17.4605,17.0614,17.4244,311997.96119867,0
+NTST.US,D,20201218,000000,17.5711,17.869,17.0343,17.2207,1008942.5061671,0
+NTST.US,D,20201221,000000,16.9595,17.211,16.4597,16.9411,403465.74533554,0
+NTST.US,D,20201222,000000,16.8479,17.376,16.5616,17.3313,347991.70348657,0
+NTST.US,D,20201223,000000,17.3216,17.6089,16.9139,17.1264,272428.53833031,0
+NTST.US,D,20201224,000000,17.1187,17.2847,16.8391,17.2207,97115.113708202,0
+NTST.US,D,20201228,000000,17.2371,17.7108,17.1819,17.5992,171207.2123508,0
+NTST.US,D,20201229,000000,17.7108,17.9051,17.3963,17.8866,196133.96055172,0
+NTST.US,D,20201230,000000,17.7846,18.0719,17.6914,18.0719,260952.57127001,0
+NTST.US,D,20201231,000000,18.0719,18.1088,17.507,18.0622,116788.05293178,0
+NTST.US,D,20210104,000000,18.1837,18.1837,17.2653,17.3769,210703.49395693,0
+NTST.US,D,20210105,000000,17.5361,17.5992,17.0072,17.0527,167143.23658303,0
+NTST.US,D,20210106,000000,17.0896,17.2565,16.645,16.7101,224697.16869186,0
+NTST.US,D,20210107,000000,17.1264,17.1264,16.5333,16.5897,103372.29718435,0
+NTST.US,D,20210108,000000,16.6731,16.7003,16.4139,16.5897,99391.764265049,0
+NTST.US,D,20210111,000000,16.6168,16.7286,15.9878,16.0141,176808.1847841,0
+NTST.US,D,20210112,000000,16.2092,16.2092,15.5228,15.6636,386479.45980077,0
+NTST.US,D,20210113,000000,15.7277,15.9966,15.6491,15.7927,113381.3183655,0
+NTST.US,D,20210114,000000,15.783,15.8432,15.4957,15.552,118979.20032292,0
+NTST.US,D,20210115,000000,15.5228,16.0975,15.4316,16.0335,251491.5944763,0
+NTST.US,D,20210119,000000,16.182,16.182,15.4316,15.8296,281023.15172206,0
+NTST.US,D,20210120,000000,15.8296,16.6402,15.7646,16.5713,195094.53050111,0
+NTST.US,D,20210121,000000,16.4791,16.5616,16.1722,16.3577,80928.231264878,0
+NTST.US,D,20210122,000000,16.2276,16.4878,16.1995,16.4694,128208.39142645,0
+NTST.US,D,20210125,000000,16.3858,16.9692,16.2743,16.5431,115550.83242555,0
+NTST.US,D,20210126,000000,16.4403,16.6168,16.1722,16.2557,126460.2122432,0
+NTST.US,D,20210127,000000,15.9781,16.08,15.4122,15.8568,261487.22359535,0
+NTST.US,D,20210128,000000,15.8014,15.949,15.5889,15.7743,204872.79615069,0
+NTST.US,D,20210129,000000,15.6733,15.9684,15.518,15.9684,197105.40013322,0
+NTST.US,D,20210201,000000,15.9878,16.2092,15.783,16.0703,231566.26639008,0
+NTST.US,D,20210202,000000,16.1257,16.4741,16.0606,16.3208,130203.80867922,0
+NTST.US,D,20210203,000000,16.2937,16.3955,15.7083,16.3674,147373.46244889,0
+NTST.US,D,20210204,000000,16.4042,16.4694,16.1907,16.4314,184131.58243506,0
+NTST.US,D,20210205,000000,16.2937,16.6353,16.1257,16.6081,113451.36915186,0
+NTST.US,D,20210208,000000,16.6819,16.746,16.1354,16.1354,141658.14240844,0
+NTST.US,D,20210209,000000,16.4694,16.7654,16.3295,16.7101,228445.91592099,0
+NTST.US,D,20210210,000000,16.8673,17.2013,16.6819,16.7848,127382.2042108,0
+NTST.US,D,20210211,000000,16.6819,16.9925,16.3024,16.4042,192732.37677855,0
+NTST.US,D,20210212,000000,16.4042,16.8042,16.4042,16.7003,194680.40673466,0
+NTST.US,D,20210216,000000,16.6819,17.109,16.4597,16.7945,333406.71770201,0
+NTST.US,D,20210217,000000,16.7654,17.1458,16.5528,17.109,248631.87413883,0
+NTST.US,D,20210218,000000,16.9974,17.2371,16.8207,16.9139,153788.26019435,0
+NTST.US,D,20210219,000000,16.8391,17.1732,16.8207,17.0246,128846.0596141,0
+NTST.US,D,20210222,000000,17.0246,17.3032,17.0169,17.1361,407291.75446139,0
+NTST.US,D,20210223,000000,17.1458,17.442,16.9498,17.0614,261635.56643705,0
+NTST.US,D,20210224,000000,17.1546,17.2371,16.812,16.9314,179857.4543082,0
+NTST.US,D,20210225,000000,16.9227,17.3585,16.5246,16.5713,462978.00898671,0
+NTST.US,D,20210226,000000,16.6265,16.9692,16.284,16.284,140381.77587454,0
+NTST.US,D,20210301,000000,16.5246,16.9838,16.45,16.6634,184428.26811848,0
+NTST.US,D,20210302,000000,16.7751,16.9692,16.182,16.5528,160446.17537486,0
+NTST.US,D,20210303,000000,16.6168,17.0945,16.5431,16.7654,196395.62084196,0
+NTST.US,D,20210304,000000,16.7809,16.8673,16.4227,16.5333,243581.00641022,0
+NTST.US,D,20210305,000000,16.9139,16.9139,15.8665,16.2557,263227.1615096,0
+NTST.US,D,20210308,000000,16.3858,16.6168,16.1722,16.1907,191790.81179712,0
+NTST.US,D,20210309,000000,16.284,16.5052,16.1257,16.3761,221897.19755453,0
+NTST.US,D,20210310,000000,16.4597,16.5431,16.1907,16.4403,123923.96171336,0
+NTST.US,D,20210311,000000,16.4403,16.4403,16.1684,16.3761,140024.31083236,0
+NTST.US,D,20210312,000000,16.5829,16.9197,16.5169,16.7993,177609.64819279,0
+NTST.US,D,20210315,000000,16.912,17.4012,16.844,17.276,317516.52094212,0
+NTST.US,D,20210316,000000,17.3604,17.3692,17.1732,17.2954,183703.03644789,0
+NTST.US,D,20210317,000000,17.341,17.575,17.108,17.3139,384664.32030703,0
+NTST.US,D,20210318,000000,17.5662,17.6235,17.0789,17.0789,509887.31204399,0
+NTST.US,D,20210319,000000,17.2013,17.2207,16.4236,16.4236,1469295.6709824,0
+NTST.US,D,20210322,000000,16.4508,16.8159,16.4236,16.8072,297717.90236653,0
+NTST.US,D,20210323,000000,16.6101,16.9469,16.5916,16.8829,190535.04843567,0
+NTST.US,D,20210324,000000,16.7799,17.1916,16.7042,16.7799,141027.68533116,0
+NTST.US,D,20210325,000000,16.7042,17.0692,16.6013,16.9761,161370.22765969,0
+NTST.US,D,20210326,000000,17.0226,17.2478,17.0226,17.1546,387623.96603092,0
+NTST.US,D,20210329,000000,17.1546,17.1916,16.8829,16.9478,119448.95265502,0
+NTST.US,D,20210330,000000,17.0789,17.1352,16.9071,17.0983,85166.303839933,0
+NTST.US,D,20210331,000000,17.1546,17.5488,17.0226,17.3333,356509.05498159,0
+NTST.US,D,20210401,000000,17.4819,17.4819,17.0692,17.2478,273973.77626483,0
+NTST.US,D,20210405,000000,17.4722,17.7545,17.2478,17.707,618978.01974466,0
+NTST.US,D,20210406,000000,17.108,17.6332,17.0595,17.3333,619246.89114527,0
+NTST.US,D,20210407,000000,17.3333,17.9797,17.3119,17.9225,645197.61701746,0
+NTST.US,D,20210408,000000,18.9825,19.4601,18.6912,18.8981,3969991.3061133,0
+NTST.US,D,20210409,000000,19.2068,19.7698,18.9912,19.1136,1473670.7546542,0
+NTST.US,D,20210412,000000,19.2165,19.6194,18.9447,19.5543,619168.59908992,0
+NTST.US,D,20210413,000000,19.4979,19.6194,19.2641,19.4417,353788.40605823,0
+NTST.US,D,20210414,000000,19.3475,19.5066,19.066,19.1786,557699.03405504,0
+NTST.US,D,20210415,000000,19.3097,19.5261,19.1039,19.4126,645158.47098979,0
+NTST.US,D,20210416,000000,19.563,19.563,19.2738,19.3291,398264.47444797,0
+NTST.US,D,20210419,000000,19.4126,19.5066,18.8884,19.4698,889054.70593864,0
+NTST.US,D,20210420,000000,19.3194,19.5543,19.1689,19.395,540756.01518243,0
+NTST.US,D,20210421,000000,19.4514,19.7319,19.3475,19.5727,293380.93456367,0
+NTST.US,D,20210422,000000,19.5164,19.5921,19.2544,19.4514,253366.48317017,0
+NTST.US,D,20210423,000000,19.3097,19.5921,19.3,19.5824,225635.64319742,0
+NTST.US,D,20210426,000000,19.6853,19.9716,19.4601,19.5261,366789.00788059,0
+NTST.US,D,20210427,000000,19.5543,19.7037,19.3669,19.5446,141307.88847662,0
+NTST.US,D,20210428,000000,19.5921,19.7416,19.4795,19.6194,110526.74882114,0
+NTST.US,D,20210429,000000,19.7416,19.9669,19.3572,19.5261,197486.55882374,0
+NTST.US,D,20210430,000000,19.3669,19.7416,19.133,19.5261,338532.78701011,0
+NTST.US,D,20210503,000000,19.5261,19.9105,19.5135,19.8824,297256.39130343,0
+NTST.US,D,20210504,000000,19.8163,20.0309,19.7416,19.9572,408860.68604423,0
+NTST.US,D,20210505,000000,19.9756,19.9756,19.4979,19.5727,126060.51069748,0
+NTST.US,D,20210506,000000,19.432,19.7698,19.3669,19.6853,243398.66833395,0
+NTST.US,D,20210507,000000,19.7222,20.0309,19.4825,19.9669,130413.96103831,0
+NTST.US,D,20210510,000000,19.9669,20.2007,19.7125,19.7795,148089.42269188,0
+NTST.US,D,20210511,000000,19.4795,19.8076,19.1689,19.6097,185189.55534088,0
+NTST.US,D,20210512,000000,19.5261,20.2007,19.4514,19.5261,414204.11882177,0
+NTST.US,D,20210513,000000,19.5727,20.0144,19.5727,19.695,272537.73514435,0
+NTST.US,D,20210514,000000,19.8251,20.0144,19.8163,19.9378,149350.33684644,0
+NTST.US,D,20210517,000000,19.6853,20.191,19.6057,20.06,295090.99787786,0
+NTST.US,D,20210518,000000,20.1445,20.4356,20.0406,20.2298,288838.96519483,0
+NTST.US,D,20210519,000000,20.06,20.2298,19.9378,20.1629,262861.45519843,0
+NTST.US,D,20210520,000000,20.1348,20.6182,19.9572,20.492,350618.60797524,0
+NTST.US,D,20210521,000000,20.4444,20.8191,20.4259,20.7259,240888.17176967,0
+NTST.US,D,20210524,000000,20.9036,21.4006,20.8483,21.2317,482562.35456871,0
+NTST.US,D,20210525,000000,21.1948,21.3822,20.7259,20.8948,506287.9378152,0
+NTST.US,D,20210526,000000,20.9123,21.4569,20.7259,21.2132,449805.3706743,0
+NTST.US,D,20210527,000000,21.2317,21.5228,20.9036,21.4753,3678813.8808443,0
+NTST.US,D,20210528,000000,21.4374,21.6083,20.8802,21.1073,543553.92600252,0
+NTST.US,D,20210601,000000,21.1822,21.6928,21.117,21.5608,418407.16600364,0
+NTST.US,D,20210602,000000,21.6083,22.081,21.3812,22.0141,464504.704066,0
+NTST.US,D,20210603,000000,22.1189,22.2985,21.8258,22.1568,412704.20786668,0
+NTST.US,D,20210604,000000,22.3363,22.4208,21.8908,22.0238,453735.42582108,0
+NTST.US,D,20210607,000000,22.1471,22.3917,22.1189,22.1656,339272.44090142,0
+NTST.US,D,20210608,000000,22.2228,22.4596,22.1471,22.2034,397300.24597684,0
+NTST.US,D,20210609,000000,22.1286,22.4878,22.1286,22.4402,186836.77897907,0
+NTST.US,D,20210610,000000,22.4402,22.5343,22.252,22.4111,296225.2025218,0
+NTST.US,D,20210611,000000,22.384,22.7664,22.2131,22.6102,282631.22933258,0
+NTST.US,D,20210614,000000,22.6296,22.7897,22.5072,22.6199,264562.24708502,0
+NTST.US,D,20210615,000000,22.6956,22.6956,22.3927,22.4596,220871.15956602,0
+NTST.US,D,20210616,000000,22.4878,22.6674,22.346,22.5072,300167.61957204,0
+NTST.US,D,20210617,000000,22.4878,22.4878,21.883,22.1947,441658.87628356,0
+NTST.US,D,20210618,000000,22.0432,22.1753,21.7967,22.0335,625358.82225557,0
+NTST.US,D,20210621,000000,22.081,22.4499,21.9345,22.3266,224679.65599527,0
+NTST.US,D,20210622,000000,22.3363,22.4781,22.0529,22.3558,264684.83596116,0
+NTST.US,D,20210623,000000,22.4596,22.6296,22.3072,22.4208,303919.45727704,0
+NTST.US,D,20210624,000000,22.4305,22.544,22.0335,22.1568,221211.11191161,0
+NTST.US,D,20210625,000000,22.1656,22.2985,21.9199,22.0616,2732235.1173968,0
+NTST.US,D,20210628,000000,22.0053,22.0053,21.4384,21.7316,235068.8057083,0
+NTST.US,D,20210629,000000,21.8452,22.0907,21.6831,21.9869,197526.73501003,0
+NTST.US,D,20210630,000000,22.0529,22.1898,21.7967,21.8064,202912.40429112,0
+NTST.US,D,20210701,000000,21.7501,22.4878,21.7501,22.4402,532196.42718385,0
+NTST.US,D,20210702,000000,22.346,22.9207,22.346,22.714,414718.16797465,0
+NTST.US,D,20210706,000000,22.6383,22.9983,22.4975,22.9217,414311.25531857,0
+NTST.US,D,20210707,000000,22.8897,23.0935,22.6956,22.7431,450995.20388388,0
+NTST.US,D,20210708,000000,22.5917,22.8276,22.3363,22.6383,739124.38978745,0
+NTST.US,D,20210709,000000,23.1023,23.1489,22.5537,23.1392,540612.82313382,0
+NTST.US,D,20210712,000000,23.1216,23.773,23.1216,23.6983,846293.85165621,0
+NTST.US,D,20210713,000000,23.5944,23.8497,23.0304,23.1119,436590.49585836,0
+NTST.US,D,20210714,000000,23.2159,23.773,23.1343,23.6789,371318.61534595,0
+NTST.US,D,20210715,000000,23.6886,24.0098,23.5371,23.6886,329474.602238,0
+NTST.US,D,20210716,000000,23.7827,24.1895,23.6138,23.8866,624822.10961299,0
+NTST.US,D,20210719,000000,23.6692,23.7633,23.1877,23.3575,793959.73329016,0
+NTST.US,D,20210720,000000,23.5187,24.4069,23.3013,24.3603,395092.61604773,0
+NTST.US,D,20210721,000000,24.436,24.6244,24.2555,24.3516,524371.34228349,0
+NTST.US,D,20210722,000000,24.3322,24.3322,23.7827,24.0195,187741.25825008,0
+NTST.US,D,20210723,000000,24.0759,24.1895,23.9439,24.0195,191424.07532733,0
+NTST.US,D,20210726,000000,24.0195,24.2467,23.3478,23.8118,280626.54065221,0
+NTST.US,D,20210727,000000,23.7536,23.8963,23.6041,23.6411,332973.02092174,0
+NTST.US,D,20210728,000000,23.7633,23.906,23.6235,23.8769,463743.4168436,0
+NTST.US,D,20210729,000000,23.8769,24.369,23.6983,24.2555,740795.30707397,0
+NTST.US,D,20210730,000000,24.274,24.8709,23.773,24.5399,608962.81761179,0
+NTST.US,D,20210802,000000,24.5865,25.0835,24.2555,24.2653,755623.41029355,0
+NTST.US,D,20210803,000000,24.436,25.0213,24.1517,24.9467,312983.82300089,0
+NTST.US,D,20210804,000000,24.8136,25.2582,24.5865,24.6157,337609.76488389,0
+NTST.US,D,20210805,000000,24.6632,25.4622,24.6632,25.201,1379591.5184081,0
+NTST.US,D,20210806,000000,25.2961,25.3631,24.7477,24.9369,251182.54688939,0
+NTST.US,D,20210809,000000,24.8796,24.9467,24.5962,24.6438,319070.00014562,0
+NTST.US,D,20210810,000000,24.5496,24.6244,23.9352,23.9536,99565.861072337,0
+NTST.US,D,20210811,000000,24.0001,24.3128,23.7275,24.1614,268444.91493513,0
+NTST.US,D,20210812,000000,24.2555,24.3128,23.8021,24.2653,203112.25506397,0
+NTST.US,D,20210813,000000,24.1614,24.8233,24.1614,24.5302,178364.75446346,0
+NTST.US,D,20210816,000000,24.4826,24.5962,24.1147,24.2089,115574.52607388,0
+NTST.US,D,20210817,000000,24.1614,24.3322,23.6983,24.0001,237243.47056147,0
+NTST.US,D,20210818,000000,23.906,24.3322,23.8963,24.1517,210185.32416955,0
+NTST.US,D,20210819,000000,23.9352,24.2934,23.9352,24.2653,506167.40925631,0
+NTST.US,D,20210820,000000,24.1701,24.8136,24.0001,24.6244,281268.32947435,0
+NTST.US,D,20210823,000000,24.7758,24.7845,24.3972,24.6438,210536.60826,0
+NTST.US,D,20210824,000000,24.6341,24.7196,24.2186,24.369,120452.32715382,0
+NTST.US,D,20210825,000000,24.3419,24.5011,24.1701,24.238,193508.08622168,0
+NTST.US,D,20210826,000000,24.1701,24.2787,23.972,23.9914,217075.02504023,0
+NTST.US,D,20210827,000000,24.1147,24.6535,24.071,24.5108,159813.65798033,0
+NTST.US,D,20210830,000000,24.4641,24.8136,24.3875,24.8039,179796.67494944,0
+NTST.US,D,20210831,000000,24.7942,24.9855,24.3564,24.6428,333578.75419206,0
+NTST.US,D,20210901,000000,24.6234,24.8331,24.4798,24.6428,222029.05785827,0
+NTST.US,D,20210902,000000,24.8622,25.0136,24.6088,24.8233,364912.05886947,0
+NTST.US,D,20210903,000000,24.7758,24.9942,24.3748,24.8806,459422.93157871,0
+NTST.US,D,20210907,000000,24.9185,25.4913,24.738,25.0427,539716.58513181,0
+NTST.US,D,20210908,000000,25.3573,25.3573,24.8991,25.0233,543969.07992759,0
+NTST.US,D,20210909,000000,24.9379,25.1378,24.2991,24.3088,284687.42594411,0
+NTST.US,D,20210910,000000,24.5089,24.6234,24.2477,24.3845,316287.54170487,0
+NTST.US,D,20210913,000000,24.5758,24.8991,24.4614,24.538,321687.63320668,0
+NTST.US,D,20210914,000000,24.6331,24.6894,23.8517,23.9371,364878.06363491,0
+NTST.US,D,20210915,000000,24.0138,24.3477,23.975,24.1652,299100.37523861,0
+NTST.US,D,20210916,000000,24.1749,24.338,24.0603,24.2797,264682.77564392,0
+NTST.US,D,20210917,000000,24.3185,24.3185,23.2702,23.2702,1862209.5015424,0
+NTST.US,D,20210920,000000,22.8703,23.8798,22.6984,23.3944,379150.91135668,0
+NTST.US,D,20210921,000000,23.4605,23.6993,23.309,23.4896,184281.98559401,0
+NTST.US,D,20210922,000000,23.6235,23.7536,23.3177,23.4507,299577.33868106,0
+NTST.US,D,20210923,000000,23.4605,23.5458,22.9266,23.013,305773.74279846,0
+NTST.US,D,20210924,000000,22.8897,23.0702,22.4606,22.5935,399510.96638182,0
+NTST.US,D,20210927,000000,22.5935,23.0508,22.5266,22.5266,201468.12190166,0
+NTST.US,D,20210928,000000,22.3169,22.7266,22.1365,22.6033,253599.29901897,0
+NTST.US,D,20210929,000000,22.8314,22.9082,22.3266,22.8897,245209.6871932,0
+NTST.US,D,20210930,000000,22.9654,23.1945,22.5266,22.5363,429291.82201435,0
+NTST.US,D,20211001,000000,22.6984,23.1557,22.5985,22.9849,242734.21602211,0
+NTST.US,D,20211004,000000,23.0702,23.1848,22.8314,23.0227,151672.3143827,0
+NTST.US,D,20211005,000000,22.9946,23.2042,22.4791,22.5363,246867.21241762,0
+NTST.US,D,20211006,000000,22.3558,23.0227,22.3363,22.946,371949.07242324,0
+NTST.US,D,20211007,000000,23.0033,23.3274,22.9082,22.946,131609.97519962,0
+NTST.US,D,20211008,000000,22.7936,22.8606,22.4121,22.4121,132541.23859482,0
+NTST.US,D,20211011,000000,22.346,22.8217,22.2694,22.7936,163933.26231374,0
+NTST.US,D,20211012,000000,22.7936,23.0896,22.6703,23.0799,173523.00893532,0
+NTST.US,D,20211013,000000,23.0033,23.2362,22.9752,23.0411,289305.62705104,0
+NTST.US,D,20211014,000000,23.0314,23.2799,22.9849,23.146,155539.52985347,0
+NTST.US,D,20211015,000000,23.3653,23.4702,23.0314,23.1848,158501.23589462,0
+NTST.US,D,20211018,000000,22.9654,23.4702,22.8509,23.2508,182188.70327207,0
+NTST.US,D,20211019,000000,23.309,23.309,22.9557,23.0799,147398.18625584,0
+NTST.US,D,20211020,000000,23.1654,23.4605,23.0702,23.4323,149671.74633682,0
+NTST.US,D,20211021,000000,23.5187,23.9468,23.3556,23.5652,306276.46020648,0
+NTST.US,D,20211022,000000,23.6993,24.07,23.6041,23.9653,262027.0267138,0
+NTST.US,D,20211025,000000,23.8517,24.0798,23.8041,23.842,346542.27030399,0
+NTST.US,D,20211026,000000,23.8992,24.0235,23.7275,23.8895,252900.85147257,0
+NTST.US,D,20211027,000000,23.8798,24.0895,23.6235,23.6993,120761.37474072,0
+NTST.US,D,20211028,000000,23.6993,24.3942,23.6274,24.2991,323968.40439802,0
+NTST.US,D,20211029,000000,23.8235,24.0603,23.0033,23.0993,853298.93029266,0
+NTST.US,D,20211101,000000,23.1945,23.6799,23.0033,23.5749,360878.9878604,0
+NTST.US,D,20211102,000000,23.6508,23.6508,22.7178,22.88,412220.03331386,0
+NTST.US,D,20211103,000000,22.9179,23.1178,22.7266,22.8314,250363.57078411,0
+NTST.US,D,20211104,000000,23.0227,23.1275,22.5413,22.8509,220238.64217148,0
+NTST.US,D,20211105,000000,23.0605,23.2411,22.7654,22.7751,244158.92539773,0
+NTST.US,D,20211108,000000,22.8703,22.8703,22.4888,22.6509,251228.90402743,0
+NTST.US,D,20211109,000000,22.7266,22.846,22.6315,22.7363,182724.38575602,0
+NTST.US,D,20211110,000000,22.746,22.8314,22.6315,22.68,295061.1232778,0
+NTST.US,D,20211111,000000,22.7751,22.9557,22.6315,22.9082,336430.23326055,0
+NTST.US,D,20211112,000000,22.8985,22.9557,22.4558,22.5169,140476.55046785,0
+NTST.US,D,20211115,000000,22.4791,22.7081,22.3655,22.7081,131060.90065356,0
+NTST.US,D,20211116,000000,22.68,22.7266,22.4121,22.6033,223759.72434492,0
+NTST.US,D,20211117,000000,22.5169,22.5363,21.9209,22.5072,199125.54119293,0
+NTST.US,D,20211118,000000,22.4509,22.4509,22.0462,22.1937,251352.5230622,0
+NTST.US,D,20211119,000000,22.0976,22.3558,21.984,21.984,112716.86605365,0
+NTST.US,D,20211122,000000,22.0122,22.0122,21.4123,21.6879,276366.83474607,0
+NTST.US,D,20211123,000000,21.7646,21.783,21.4317,21.4783,263282.79007525,0
+NTST.US,D,20211124,000000,21.4501,21.7364,21.3647,21.6414,189785.09295812,0
+NTST.US,D,20211126,000000,21.2123,21.2123,20.4396,20.7832,159573.63102117,0
+NTST.US,D,20211129,000000,20.9075,20.9162,20.5066,20.859,392419.35442103,0
+NTST.US,D,20211130,000000,20.6386,20.7725,20.4319,20.523,324236.24564001,0
+NTST.US,D,20211201,000000,20.8784,20.9841,19.859,19.9261,367704.81889644,0
+NTST.US,D,20211202,000000,19.898,20.9744,19.8688,20.8978,387402.48192698,0
+NTST.US,D,20211203,000000,20.9841,20.9841,20.5444,20.6473,303180.83354435,0
+NTST.US,D,20211206,000000,20.6667,21.4073,20.6473,21.1287,225284.35910698,0
+NTST.US,D,20211207,000000,21.2919,21.4365,20.9647,21.0608,272310.07008866,0
+NTST.US,D,20211208,000000,21.0608,21.4365,21.023,21.4365,263362.11228922,0
+NTST.US,D,20211209,000000,21.3598,21.3598,20.7444,20.8016,310236.38995333,0
+NTST.US,D,20211210,000000,20.9075,20.9075,20.5036,20.7919,238465.23868837,0
+NTST.US,D,20211213,000000,20.5803,20.8113,20.4842,20.657,212533.05567139,0
+NTST.US,D,20211214,000000,20.7249,20.8687,20.3978,20.5415,222382.40226597,0
+NTST.US,D,20211215,000000,20.5609,20.8016,20.0319,20.7628,270513.47345014,0
+NTST.US,D,20211216,000000,20.9744,21.1163,20.523,20.859,344418.08322335,0
+NTST.US,D,20211217,000000,20.7531,21.0608,20.6192,20.8881,470996.7637082,0
+NTST.US,D,20211220,000000,20.6764,20.6764,20.0998,20.3687,261724.16007864,0
+NTST.US,D,20211221,000000,20.5706,20.8113,20.4842,20.5803,246326.37914053,0
+NTST.US,D,20211222,000000,20.6095,21.0473,20.6095,20.9938,347406.57338869,0
+NTST.US,D,20211223,000000,21.119,21.1773,20.7249,20.8501,222661.5752528,0
+NTST.US,D,20211227,000000,20.8784,21.2152,20.8307,21.2152,306166.23323382,0
+NTST.US,D,20211228,000000,21.2055,21.4559,21.1384,21.4559,207871.58790227,0
+NTST.US,D,20211229,000000,21.4365,21.7248,21.254,21.7248,161817.31650208,0
+NTST.US,D,20211230,000000,21.782,22.0034,21.5996,21.8597,241843.12881321,0
+NTST.US,D,20211231,000000,21.8597,22.148,21.782,22.0228,208176.51485469,0
+NTST.US,D,20220103,000000,22.2054,22.3112,21.6481,21.9073,373672.52779953,0
+NTST.US,D,20220104,000000,21.9849,22.1723,21.8499,21.9849,226919.22084169,0
+NTST.US,D,20220105,000000,22.3306,22.513,21.8208,21.8976,844492.10422457,0
+NTST.US,D,20220106,000000,21.8694,22.4267,21.7248,22.1674,391613.77037783,0
+NTST.US,D,20220107,000000,22.1868,22.4655,21.9461,22.2345,325620.77882932,0
+NTST.US,D,20220110,000000,22.2345,22.283,21.8402,22.1286,902980.39020447,0
+NTST.US,D,20220111,000000,22.2248,22.6868,22.1189,22.3403,3635792.3964302,0
+NTST.US,D,20220112,000000,22.3597,22.6966,22.3597,22.6102,730108.44151889,0
+NTST.US,D,20220113,000000,22.6868,22.946,22.4752,22.6286,437483.6433845,0
+NTST.US,D,20220114,000000,22.5422,22.551,22.252,22.3694,2533684.4047155,0
+NTST.US,D,20220118,000000,22.3306,22.4267,22.148,22.283,844788.78990799,0
+NTST.US,D,20220119,000000,22.4073,22.6577,22.1868,22.2054,955545.26410207,0
+NTST.US,D,20220120,000000,22.2054,22.2636,21.5996,21.7442,982158.38196886,0
+NTST.US,D,20220121,000000,21.6384,22.0228,21.5375,21.5899,810657.5744105,0
+NTST.US,D,20220124,000000,21.4559,21.4559,20.7531,21.3307,680485.7006486,0
+NTST.US,D,20220125,000000,21.2249,21.4462,20.7822,21.3016,315888.87031777,0
+NTST.US,D,20220126,000000,21.3976,21.8208,20.859,20.955,389956.24515341,0
+NTST.US,D,20220127,000000,20.9647,21.2055,20.5036,20.6958,420052.32932459,0
+NTST.US,D,20220128,000000,20.7628,21.4267,20.4551,21.4267,649698.38004138,0
+NTST.US,D,20220131,000000,21.254,21.8208,21.023,21.7345,472899.4666849,0
+NTST.US,D,20220201,000000,21.7248,21.8268,21.2443,21.3501,453970.30198713,0
+NTST.US,D,20220202,000000,21.3501,21.6384,21.2152,21.5617,309664.65191755,0
+NTST.US,D,20220203,000000,21.2443,21.4743,20.9317,21.0424,308492.33140457,0
+NTST.US,D,20220204,000000,20.8881,21.4743,20.7347,21.3113,515098.88451779,0
+NTST.US,D,20220207,000000,21.287,21.4267,20.9841,21.0608,222358.70861763,0
+NTST.US,D,20220208,000000,21.119,21.3113,20.8307,20.9172,178390.50842903,0
+NTST.US,D,20220209,000000,21.119,21.3782,21.0705,21.3501,178155.63226299,0
+NTST.US,D,20220210,000000,21.0608,21.2637,20.5036,20.6473,309038.31547477,0
+NTST.US,D,20220211,000000,20.6958,21.0035,20.4842,20.7444,299496.98630847,0
+NTST.US,D,20220214,000000,20.8307,21.1093,20.3737,20.5803,267025.35635263,0
+NTST.US,D,20220215,000000,20.7444,21.2627,20.7444,21.0327,419184.93576402,0
+NTST.US,D,20220216,000000,21.0424,21.3113,21.023,21.1287,217775.53290387,0
+NTST.US,D,20220217,000000,21.023,21.3452,20.9269,21.2346,314879.31486722,0
+NTST.US,D,20220218,000000,21.186,21.254,20.9075,20.9269,272234.86850919,0
+NTST.US,D,20220222,000000,20.9172,21.2637,20.6958,20.8307,2272730.803287,0
+NTST.US,D,20220223,000000,20.8881,21.0133,20.1813,20.2823,601903.14056831,0
+NTST.US,D,20220224,000000,20.0231,20.5609,19.6863,20.5133,391883.67193706,0
+NTST.US,D,20220225,000000,20.5609,21.5899,20.5609,21.4365,639080.53511404,0
+NTST.US,D,20220228,000000,21.1287,21.3976,20.9841,21.2919,487858.40004959,0
+NTST.US,D,20220301,000000,21.3501,21.3685,20.7347,21.0802,476713.11390727,0
+NTST.US,D,20220302,000000,21.3016,21.6909,21.1763,21.6093,462020.99162594,0
+NTST.US,D,20220303,000000,21.7539,21.787,21.2443,21.5228,360219.68634167,0
+NTST.US,D,20220304,000000,21.2346,21.4073,20.9269,21.4073,296608.42152955,0
+NTST.US,D,20220307,000000,21.3016,21.4462,20.1765,20.3687,824199.00950994,0
+NTST.US,D,20220308,000000,20.4075,20.9269,20.3309,20.4269,378685.27965908,0
+NTST.US,D,20220309,000000,20.8404,20.9366,20.5706,20.6958,225872.57968071,0
+NTST.US,D,20220310,000000,20.4939,20.8113,20.2678,20.7531,227947.31914746,0
+NTST.US,D,20220311,000000,20.8307,20.9938,20.6764,20.6958,283532.61812771,0
+NTST.US,D,20220314,000000,20.8026,20.9239,20.4726,20.6085,279444.94871162,0
+NTST.US,D,20220315,000000,20.6958,20.9094,20.5405,20.7444,352058.7697302,0
+NTST.US,D,20220316,000000,20.8414,21.1812,20.6667,20.9968,564279.68733881,0
+NTST.US,D,20220317,000000,20.8511,21.3268,20.8317,21.0453,417828.21685751,0
+NTST.US,D,20220318,000000,21.1133,21.3753,21.0356,21.2686,617024.83899544,0
+NTST.US,D,20220321,000000,21.3268,21.5617,21.1133,21.1133,389051.76588241,0
+NTST.US,D,20220322,000000,21.1133,21.4773,21.1133,21.2395,220150.04852991,0
+NTST.US,D,20220323,000000,21.1521,21.2976,20.8705,21.0453,300119.20211677,0
+NTST.US,D,20220324,000000,21.0648,21.3948,20.958,21.3559,274329.18098976,0
+NTST.US,D,20220325,000000,21.4142,21.7151,21.2977,21.6859,174489.2977237,0
+NTST.US,D,20220328,000000,21.6956,22.0452,21.5889,21.8218,477051.00593562,0
+NTST.US,D,20220329,000000,21.9189,22.3169,21.8606,22.181,459783.48709676,0
+NTST.US,D,20220330,000000,22.181,22.2005,21.3462,21.6665,694118.81986548,0
+NTST.US,D,20220331,000000,21.783,22.0257,21.7345,21.783,299923.47197839,0
+NTST.US,D,20220401,000000,21.783,22.1713,21.6859,22.0646,329857.82124576,0
+NTST.US,D,20220404,000000,22.1034,22.1034,21.521,21.9481,188123.44709921,0
+NTST.US,D,20220405,000000,22.084,22.5062,22.016,22.1713,217947.56939391,0
+NTST.US,D,20220406,000000,22.0743,22.6179,21.9772,22.5403,321285.87134371,0
+NTST.US,D,20220407,000000,22.5014,22.5403,22.0549,22.1907,397640.19832243,0
+NTST.US,D,20220408,000000,22.1616,22.5209,22.016,22.4432,287617.19706794,0
+NTST.US,D,20220411,000000,22.4432,22.5985,22.2781,22.5597,398953.65056677,0
+NTST.US,D,20220412,000000,22.4917,22.715,22.0063,22.3266,609046.26046024,0
+NTST.US,D,20220413,000000,22.3266,22.715,22.0257,22.6761,323531.61714186,0
+NTST.US,D,20220414,000000,22.7344,22.812,22.3849,22.4723,181490.25572566,0
+NTST.US,D,20220418,000000,22.5014,22.6956,22.1325,22.2296,236125.74845551,0
+NTST.US,D,20220419,000000,22.2199,22.6663,22.1713,22.5306,198484.78252943,0
+NTST.US,D,20220420,000000,22.6373,22.7247,22.3655,22.6082,283456.38638961,0
+NTST.US,D,20220421,000000,22.948,23.0256,22.5791,22.6082,363184.48285869,0
+NTST.US,D,20220422,000000,22.6082,22.6373,22.4188,22.4335,206004.94047739,0
+NTST.US,D,20220425,000000,22.3752,22.6664,21.9869,22.5888,320052.77147197,0
+NTST.US,D,20220426,000000,22.5306,22.5694,21.9481,22.0452,250076.15652829,0
+NTST.US,D,20220427,000000,21.9966,22.2005,21.5404,21.5695,396843.88570684,0
+NTST.US,D,20220428,000000,21.8606,22.1131,21.4531,21.9675,411537.03814681,0
+NTST.US,D,20220429,000000,21.8704,22.3752,20.9191,20.9871,348853.94625402,0
+NTST.US,D,20220502,000000,21.0648,21.1133,19.9776,20.424,400339.21391471,0
+NTST.US,D,20220503,000000,20.5794,21.0259,20.0844,20.7638,302719.32248123,0
+NTST.US,D,20220504,000000,20.6764,21.1715,20.5017,21.0745,385198.97263237,0
+NTST.US,D,20220505,000000,20.8997,21.0332,20.2881,20.5697,303184.95417883,0
+NTST.US,D,20220506,000000,20.4143,20.5502,19.9873,20.2881,406964.16401927,0
+NTST.US,D,20220509,000000,20.1426,20.162,19.6281,19.7057,305218.48730066,0
+NTST.US,D,20220510,000000,19.8998,20.2201,19.1845,19.4047,343516.69442822,0
+NTST.US,D,20220511,000000,19.4339,19.6863,19.065,19.3562,432152.57251044,0
+NTST.US,D,20220512,000000,19.2883,19.5019,19.1815,19.4339,744868.55426935,0
+NTST.US,D,20220513,000000,19.6378,20.2395,19.5601,20.191,432205.11060022,0
+NTST.US,D,20220516,000000,20.1135,20.259,19.8998,20.1232,299245.62760446,0
+NTST.US,D,20220517,000000,20.3657,20.6473,20.162,20.5794,219422.75654206,0
+NTST.US,D,20220518,000000,20.2007,20.3172,19.7154,19.8513,232700.47103401,0
+NTST.US,D,20220519,000000,19.7543,19.9581,19.2883,19.5116,606719.13213087,0
+NTST.US,D,20220520,000000,19.6863,19.8416,18.9874,19.463,750699.25207557,0
+NTST.US,D,20220523,000000,19.6863,19.8125,19.3368,19.6863,340497.29950418,0
+NTST.US,D,20220524,000000,19.7057,20.2493,19.3756,20.162,438260.38298625,0
+NTST.US,D,20220525,000000,20.1717,20.361,19.9193,20.162,407028.0338539,0
+NTST.US,D,20220526,000000,20.3851,20.4337,20.1426,20.2298,431375.83290869,0
+NTST.US,D,20220527,000000,20.3948,20.7735,20.356,20.6473,267958.68006508,0
+NTST.US,D,20220531,000000,20.4024,20.6375,20.2946,20.6081,689369.74209135,0
+NTST.US,D,20220601,000000,20.6473,20.7453,20.1769,20.4318,343089.87310789,0
+NTST.US,D,20220602,000000,20.2357,20.6277,20.1867,20.6277,283841.26129242,0
+NTST.US,D,20220603,000000,20.4905,20.8041,20.3142,20.5199,258493.75407774,0
+NTST.US,D,20220606,000000,20.7845,20.7943,20.3436,20.6375,250434.06520212,0
+NTST.US,D,20220607,000000,20.5787,20.9609,20.5101,20.9511,230418.52486197,0
+NTST.US,D,20220608,000000,20.9511,20.9511,20.4611,20.6179,268150.4818354,0
+NTST.US,D,20220609,000000,20.5395,20.6375,20.0447,20.1279,456206.1472021,0
+NTST.US,D,20220610,000000,19.9319,20.0201,19.6478,19.8536,412388.09445073,0
+NTST.US,D,20220613,000000,19.3538,19.5302,18.6483,18.6483,471406.07956502,0
+NTST.US,D,20220614,000000,18.6385,18.6385,18.1288,18.4229,643931.17959897,0
+NTST.US,D,20220615,000000,18.5895,19.246,18.3738,18.903,755257.54557873,0
+NTST.US,D,20220616,000000,18.5601,18.9912,18.2268,18.8736,459870.66261769,0
+NTST.US,D,20220617,000000,19.001,19.5498,18.5111,18.7168,1715681.0127128,0
+NTST.US,D,20220621,000000,18.8148,18.9716,18.3248,18.364,1132892.4412009,0
+NTST.US,D,20220622,000000,18.1778,18.756,18.1484,18.4719,793472.18586922,0
+NTST.US,D,20220623,000000,18.5601,18.8246,18.4915,18.6189,614639.54760532,0
+NTST.US,D,20220624,000000,18.6679,18.8834,18.4817,18.6091,1975856.5048593,0
+NTST.US,D,20220627,000000,18.6679,18.8786,18.5503,18.7266,441759.32327045,0
+NTST.US,D,20220628,000000,18.6874,18.9814,18.6874,18.8834,1050496.4600811,0
+NTST.US,D,20220629,000000,18.8932,18.952,18.4915,18.6581,946712.40360746,0
+NTST.US,D,20220630,000000,18.4327,18.7266,18.2464,18.4915,577383.13064405,0
+NTST.US,D,20220701,000000,18.4033,18.6629,18.3248,18.6189,584121.30811249,0
+NTST.US,D,20220705,000000,18.4523,18.7266,18.0994,18.707,733943.96469038,0
+NTST.US,D,20220706,000000,18.7266,19.2019,18.7021,19.1382,695995.66762558,0
+NTST.US,D,20220707,000000,19.2851,19.4224,19.1676,19.3243,369075.17540326,0
+NTST.US,D,20220708,000000,19.2753,19.7556,19.0304,19.5988,432731.20634431,0
+NTST.US,D,20220711,000000,19.5792,20.0691,19.4616,19.9319,795711.10172046,0
+NTST.US,D,20220712,000000,19.8829,20.2553,19.7752,19.9809,362856.41824853,0
+NTST.US,D,20220713,000000,19.7262,20.0103,19.7262,19.8144,484871.20930848,0
+NTST.US,D,20220714,000000,19.4812,20.1573,19.4518,20.0593,483452.75304903,0
+NTST.US,D,20220715,000000,20.373,20.5885,20.1867,20.2749,567685.58400123,0
+NTST.US,D,20220718,000000,20.3828,20.3828,19.9809,20.0299,400252.63989148,0
+NTST.US,D,20220719,000000,20.1965,20.1965,20.0005,20.1475,252008.65369731,0
+NTST.US,D,20220720,000000,20.0495,20.1573,19.8633,19.9613,608596.31165679,0
+NTST.US,D,20220721,000000,19.8731,20.0495,19.7458,20.0397,356676.43903471,0
+NTST.US,D,20220722,000000,20.1867,20.2259,19.9711,20.1475,415649.52337533,0
+NTST.US,D,20220725,000000,20.1769,20.319,20.0299,20.0887,261935.80656919,0
+NTST.US,D,20220726,000000,20.0397,20.2553,19.8633,20.0985,466250.65436881,0
+NTST.US,D,20220727,000000,20.1279,20.3828,20.0299,20.2161,375467.41281994,0
+NTST.US,D,20220728,000000,20.2848,20.5983,20.2848,20.3142,380240.16096773,0
+NTST.US,D,20220729,000000,20.3142,20.5493,19.7702,20.0887,1055261.0444518,0
+NTST.US,D,20220801,000000,20.1671,20.1671,19.5498,19.5596,416831.23010082,0
+NTST.US,D,20220802,000000,19.5204,20.2848,19.5155,20.2357,1001834.2261329,0
+NTST.US,D,20220803,000000,20.2651,20.7061,20.2308,20.5199,1056453.9763707,0
+NTST.US,D,20220804,000000,20.324,20.4807,19.731,19.8829,4344602.9431985,0
+NTST.US,D,20220805,000000,19.6772,19.8536,19.491,19.834,992851.0099804,0
+NTST.US,D,20220808,000000,19.9515,20.3044,19.8242,19.8829,914528.75359994,0
+NTST.US,D,20220809,000000,19.9123,20.1279,19.7556,19.9515,856942.49088277,0
+NTST.US,D,20220810,000000,20.1671,20.2455,19.8633,20.0789,814690.86284957,0
+NTST.US,D,20220811,000000,20.2651,20.2848,19.9025,20.0887,693003.64334307,0
+NTST.US,D,20220812,000000,20.324,20.5542,20.1965,20.4807,661838.42452039,0
+NTST.US,D,20220815,000000,20.4709,21.049,20.4709,20.9707,871151.54480834,0
+NTST.US,D,20220816,000000,20.9119,21.0393,20.7747,21.0099,556069.5497557,0
+NTST.US,D,20220817,000000,20.8237,20.8825,20.5493,20.6571,465521.01679651,0
+NTST.US,D,20220818,000000,20.7257,20.7355,20.2651,20.5101,1090656.1202496,0
+NTST.US,D,20220819,000000,20.3436,20.5591,20.1573,20.5395,575610.57055581,0
+NTST.US,D,20220822,000000,20.4024,20.5199,20.1475,20.2946,586283.68855405,0
+NTST.US,D,20220823,000000,20.324,20.373,20.1181,20.2357,527603.47971449,0
+NTST.US,D,20220824,000000,20.2553,20.4366,20.1671,20.2161,396594.24730867,0
+NTST.US,D,20220825,000000,20.2357,20.4024,20.0495,20.3926,517577.34104609,0
+NTST.US,D,20220826,000000,20.5493,20.6081,20.1181,20.1181,628882.27711115,0
+NTST.US,D,20220829,000000,19.9711,20.1769,19.7948,19.9809,553348.97105952,0
+NTST.US,D,20220830,000000,20.0887,20.1279,19.7556,19.8046,433572.07537869,0
+NTST.US,D,20220831,000000,19.8837,19.9233,19.4186,19.4582,1023671.9792699,0
+NTST.US,D,20220901,000000,19.4384,19.7452,19.28,19.6957,985396.00209088,0
+NTST.US,D,20220902,000000,19.8343,19.8422,19.3196,19.379,605217.73444978,0
+NTST.US,D,20220906,000000,19.3988,19.5076,19.1464,19.3988,590527.91494746,0
+NTST.US,D,20220907,000000,19.4878,19.8244,19.3889,19.7551,471612.01245588,0
+NTST.US,D,20220908,000000,19.6264,19.8343,19.3691,19.5373,467004.70955124,0
+NTST.US,D,20220909,000000,19.6759,19.8046,19.5373,19.5769,556866.31328716,0
+NTST.US,D,20220912,000000,19.5967,20.2202,19.5967,20.1906,720483.15768818,0
+NTST.US,D,20220913,000000,19.7749,19.9233,19.473,19.5373,510428.53942747,0
+NTST.US,D,20220914,000000,19.7254,19.854,19.468,19.567,864751.35063661,0
+NTST.US,D,20220915,000000,19.5571,19.765,19.3493,19.4878,1642017.4958776,0
+NTST.US,D,20220916,000000,19.4483,19.5324,19.0821,19.2998,6444361.8797739,0
+NTST.US,D,20220919,000000,19.1216,19.3988,18.9237,19.2206,930040.67221445,0
+NTST.US,D,20220920,000000,19.0524,19.1563,18.7752,18.8643,786274.63486769,0
+NTST.US,D,20220921,000000,18.9831,19.181,18.4684,18.4684,785746.20955648,0
+NTST.US,D,20220922,000000,18.5377,18.5426,17.9439,18.221,961113.69711122,0
+NTST.US,D,20220923,000000,18.0626,18.7554,17.9736,18.2507,1715085.6826008,0
+NTST.US,D,20220926,000000,18.1418,18.4189,17.6667,17.8944,1028481.3568634,0
+NTST.US,D,20220927,000000,18.0329,18.1616,17.334,17.5084,616091.3734541,0
+NTST.US,D,20220928,000000,17.6667,17.8251,17.3599,17.6865,609994.78009301,0
+NTST.US,D,20220929,000000,17.5084,17.6074,16.8947,17.0234,525748.83195884,0
+NTST.US,D,20220930,000000,17.2016,17.6865,17.0828,17.6271,969084.53321094,0
+NTST.US,D,20221003,000000,17.7756,18.023,17.4391,17.8449,943146.22615657,0
+NTST.US,D,20221004,000000,18.0626,18.3793,18.0626,18.3793,445687.85062973,0
+NTST.US,D,20221005,000000,18.1121,18.221,17.8647,18.221,455332.87552615,0
+NTST.US,D,20221006,000000,18.1616,18.3595,17.8647,17.9933,486404.89004948,0
+NTST.US,D,20221007,000000,17.8647,17.9736,17.7063,17.8944,650489.53735508,0
+NTST.US,D,20221010,000000,17.8944,17.9834,17.6766,17.8152,451089.30706135,0
+NTST.US,D,20221011,000000,17.835,18.3299,17.6667,18.2507,675737.7593472,0
+NTST.US,D,20221012,000000,18.2804,18.2804,17.8746,17.9043,1035933.8713863,0
+NTST.US,D,20221013,000000,17.6074,17.8696,17.2609,17.8152,876539.37760776,0
+NTST.US,D,20221014,000000,18.0626,18.0824,16.8947,16.9145,889940.97096898,0
+NTST.US,D,20221017,000000,17.1422,17.5777,17.0234,17.2115,573073.71370236,0
+NTST.US,D,20221018,000000,17.4391,17.7261,17.1521,17.5975,780871.15768918,0
+NTST.US,D,20221019,000000,17.5084,17.7855,17.3104,17.4985,591265.48756158,0
+NTST.US,D,20221020,000000,17.5777,17.7756,17.2411,17.3104,317384.56846994,0
+NTST.US,D,20221021,000000,17.4193,17.7162,17.0828,17.6074,478714.9377672,0
+NTST.US,D,20221024,000000,17.7657,17.7657,17.3599,17.4589,392148.16183217,0
+NTST.US,D,20221025,000000,17.5678,18.122,17.4688,18.0626,671038.51245916,0
+NTST.US,D,20221026,000000,18.2606,18.2705,18.023,18.0527,648609.2323758,0
+NTST.US,D,20221027,000000,18.2507,18.3694,18.0428,18.2903,459953.31328556,0
+NTST.US,D,20221028,000000,18.3101,18.8148,18.1122,18.3793,964842.98549303,0
+NTST.US,D,20221031,000000,18.2309,18.6367,18.122,18.6268,834642.22200541,0
+NTST.US,D,20221101,000000,18.8445,19.0623,18.6961,18.7851,623079.11619281,0
+NTST.US,D,20221102,000000,18.6763,19.092,18.4684,18.6169,869068.67636282,0
+NTST.US,D,20221103,000000,18.3398,18.5179,18.0923,18.4486,666166.49171219,0
+NTST.US,D,20221104,000000,18.5476,18.7653,18.32,18.6268,622242.52698118,0
+NTST.US,D,20221107,000000,18.6169,18.7257,17.8201,18.4981,916526.92740095,0
+NTST.US,D,20221108,000000,18.5179,18.607,18.1517,18.221,668946.02905663,0
+NTST.US,D,20221109,000000,18.2111,18.5921,18.0032,18.0626,654640.15146304,0
+NTST.US,D,20221110,000000,18.6664,19.3394,18.3497,18.6169,1013416.6888133,0
+NTST.US,D,20221111,000000,18.6169,18.8396,18.1418,18.5278,1342754.9854992,0
+NTST.US,D,20221114,000000,18.0032,18.4684,17.7756,18.0626,766161.13071798,0
+NTST.US,D,20221115,000000,18.4585,18.4585,18.0923,18.2606,523045.0726227,0
+NTST.US,D,20221116,000000,18.1616,18.4387,18.0329,18.1913,493846.29046454,0
+NTST.US,D,20221117,000000,18.0329,18.3101,17.9736,18.3101,505972.79253943,0
+NTST.US,D,20221118,000000,18.508,18.513,18.0626,18.3497,490807.08714499,0
+NTST.US,D,20221121,000000,18.4585,19.0227,18.3002,18.993,547529.45229115,0
+NTST.US,D,20221122,000000,19.0128,19.0821,18.7851,18.993,361424.72614702,0
+NTST.US,D,20221123,000000,19.0326,19.092,18.6664,18.9633,233889.32780467,0
+NTST.US,D,20221125,000000,19.092,19.3691,18.9831,19.3394,312269.04772297,0
+NTST.US,D,20221128,000000,19.2107,19.3592,18.8841,18.9138,415667.6348616,0
+NTST.US,D,20221129,000000,18.9534,19.28,18.8247,19.28,497746.33195838,0
+NTST.US,D,20221130,000000,19.13,19.53,18.94,19.53,1045043,0
+NTST.US,D,20221201,000000,19.61,19.86,19.16,19.39,462217,0
+NTST.US,D,20221202,000000,19.2,19.62,19.01,19.43,602388,0
+NTST.US,D,20221205,000000,19.27,19.45,19.1,19.18,404395,0
+NTST.US,D,20221206,000000,19.16,19.35,18.8212,19.35,548445,0
+NTST.US,D,20221207,000000,19.3,19.48,19.09,19.27,519032,0
+NTST.US,D,20221208,000000,19.3,19.46,19.23,19.36,381162,0
+NTST.US,D,20221209,000000,19.21,19.415,19.06,19.35,421707,0
+NTST.US,D,20221212,000000,19.39,19.405,19.11,19.29,557096,0
+NTST.US,D,20221213,000000,19.67,19.71,19.12,19.28,633115,0
+NTST.US,D,20221214,000000,19.05,19.7,19.02,19.4,773709,0
+NTST.US,D,20221215,000000,19.24,19.39,19.14,19.27,652327,0
+NTST.US,D,20221216,000000,18.98,19.19,18.62,19.19,1326416,0
+NTST.US,D,20221219,000000,19.13,19.13,18.87,18.97,422809,0
+NTST.US,D,20221220,000000,18.85,19.15,18.712,18.95,625843,0
+NTST.US,D,20221221,000000,19.15,19.34,18.975,19.03,336491,0
+NTST.US,D,20221222,000000,18.94,19.11,18.73,19.03,327257,0
+NTST.US,D,20221223,000000,18.99,19.25,18.85,19.23,217460,0
+NTST.US,D,20221227,000000,19.25,19.25,18.84,18.9,314349,0
+NTST.US,D,20221228,000000,18.9,19,18.39,18.39,422378,0
+NTST.US,D,20221229,000000,18.55,18.64,18.41,18.46,491244,0
+NTST.US,D,20221230,000000,18.46,18.46,18.09,18.33,514796,0
+NTST.US,D,20230103,000000,18.58,18.8,18.34,18.57,494766,0
+NTST.US,D,20230104,000000,18.71,19.14,18.63,18.93,468968,0
+NTST.US,D,20230105,000000,18.86,18.86,18.375,18.51,357048,0
+NTST.US,D,20230106,000000,18.61,18.94,18.61,18.73,297183,0
+NTST.US,D,20230109,000000,18.4,19,18.4,18.99,482488,0
+NTST.US,D,20230110,000000,18.99,19.07,18.64,18.64,352519,0
+NTST.US,D,20230111,000000,18.7,19.33,18.7,19.24,334092,0
+NTST.US,D,20230112,000000,19.27,19.925,19.11,19.82,359649,0
+NTST.US,D,20230113,000000,19.75,19.91,19.58,19.59,225743,0
+NTST.US,D,20230117,000000,19.57,20.03,19.57,19.91,454090,0
+NTST.US,D,20230118,000000,20.05,20.11,19.43,19.49,503011,0
+NTST.US,D,20230119,000000,19.49,19.71,19.42,19.59,310522,0
+NTST.US,D,20230120,000000,19.69,19.69,19.41,19.59,238050,0
+NTST.US,D,20230123,000000,19.58,19.68,19.33,19.49,322656,0
+NTST.US,D,20230124,000000,19.51,19.59,19.29,19.29,297860,0
+NTST.US,D,20230125,000000,19.31,19.5,19.15,19.5,298624,0
+NTST.US,D,20230126,000000,19.59,19.77,19.36,19.71,421023,0
+NTST.US,D,20230127,000000,19.7,19.88,19.51,19.77,401289,0
+NTST.US,D,20230130,000000,19.79,19.91,19.65,19.73,332176,0
+NTST.US,D,20230131,000000,19.75,20.15,19.66,20.13,571189,0
+NTST.US,D,20230201,000000,20.08,20.475,19.97,20.29,665563,0
+NTST.US,D,20230202,000000,20.34,20.64,20.265,20.44,316674,0
+NTST.US,D,20230203,000000,20.35,20.43,20.17,20.32,373412,0
+NTST.US,D,20230206,000000,20.15,20.44,20,20.34,323346,0
+NTST.US,D,20230207,000000,20.15,20.23,19.955,20.07,293169,0
+NTST.US,D,20230208,000000,20.05,20.16,19.88,20,390041,0
+NTST.US,D,20230209,000000,20.11,20.14,19.32,19.36,463840,0
+NTST.US,D,20230210,000000,19.35,19.91,19.24,19.85,494890,0
+NTST.US,D,20230213,000000,19.86,19.93,19.715,19.75,277385,0
+NTST.US,D,20230214,000000,19.62,19.76,19.42,19.49,306120,0
+NTST.US,D,20230215,000000,19.5,19.73,19.37,19.65,452421,0
+NTST.US,D,20230216,000000,19.48,19.61,19.32,19.38,324787,0
+NTST.US,D,20230217,000000,19.45,19.805,19.24,19.65,469447,0
+NTST.US,D,20230221,000000,19.55,19.65,19.36,19.46,411341,0
+NTST.US,D,20230222,000000,19.54,19.81,19.42,19.5,631902,0
+NTST.US,D,20230223,000000,19.69,20.05,19.665,19.96,760868,0
+NTST.US,D,20230224,000000,19.92,20.24,19.7101,19.89,917045,0
+NTST.US,D,20230227,000000,20.1,20.31,19.96,20.07,855530,0
+NTST.US,D,20230228,000000,20.14,20.44,20.07,20.19,1526988,0
+NTST.US,D,20230301,000000,20.07,20.13,19.585,20.1,804009,0
+NTST.US,D,20230302,000000,20.06,20.34,19.971,20.34,444030,0
+NTST.US,D,20230303,000000,20.46,20.465,19.995,20,2739469,0
+NTST.US,D,20230306,000000,20.01,20.28,19.9,20.28,499616,0
+NTST.US,D,20230307,000000,20.35,20.35,19.78,19.79,445118,0
+NTST.US,D,20230308,000000,19.74,19.96,19.68,19.81,250436,0
+NTST.US,D,20230309,000000,19.84,19.89,19.57,19.63,1084447,0
+NTST.US,D,20230310,000000,19.64,19.64,18.56,18.74,787262,0
+NTST.US,D,20230313,000000,18.63,19.08,18.51,18.9,963684,0
+NTST.US,D,20230314,000000,18.98,19.32,18.795,18.84,993913,0
+NTST.US,D,20230315,000000,18.57,18.84,18.36,18.59,777994,0
+NTST.US,D,20230316,000000,18.41,18.73,18.16,18.48,555213,0
+NTST.US,D,20230317,000000,18.49,18.49,18.19,18.21,1367027,0
+NTST.US,D,20230320,000000,18.38,18.47,18.11,18.38,889141,0
+NTST.US,D,20230321,000000,18.57,18.64,18.17,18.34,1914855,0
+NTST.US,D,20230322,000000,18.26,18.37,17.43,17.45,566374,0
+NTST.US,D,20230323,000000,17.51,17.8,17.35,17.49,367073,0
+NTST.US,D,20230324,000000,17.39,17.9,17.39,17.86,500109,0
+NTST.US,D,20230327,000000,18,18.16,17.82,18.02,294077,0
+NTST.US,D,20230328,000000,17.89,18.04,17.78,17.93,547973,0
+NTST.US,D,20230329,000000,18.1,18.15,17.96,18.15,424084,0
+NTST.US,D,20230330,000000,18.34,18.58,18.13,18.15,528209,0
+NTST.US,D,20230331,000000,18.29,18.5,18.15,18.28,1239619,0
+NTST.US,D,20230403,000000,18.36,18.49,18.08,18.12,575101,0
+NTST.US,D,20230404,000000,18.12,18.43,17.955,18.34,1276272,0
+NTST.US,D,20230405,000000,18.24,18.38,18.085,18.35,1352551,0
+NTST.US,D,20230406,000000,18.44,18.89,18.41,18.72,1478359,0
+NTST.US,D,20230410,000000,18.63,18.67,18.29,18.55,344676,0
+NTST.US,D,20230411,000000,18.63,18.72,18.49,18.58,409424,0
+NTST.US,D,20230412,000000,18.18,18.535,18.08,18.25,841378,0
+NTST.US,D,20230413,000000,18.24,18.28,17.91,18,482502,0
+NTST.US,D,20230414,000000,18.1,18.13,17.68,17.73,726314,0
+NTST.US,D,20230417,000000,17.8,17.99,17.69,17.89,685988,0
+NTST.US,D,20230418,000000,17.93,17.93,17.575,17.74,558629,0
+NTST.US,D,20230419,000000,17.65,17.76,17.52,17.69,389436,0
+NTST.US,D,20230420,000000,17.65,17.75,17.55,17.63,350449,0
+NTST.US,D,20230421,000000,17.65,17.87,17.49,17.78,333054,0
+NTST.US,D,20230424,000000,17.86,17.86,17.41,17.41,256018,0
+NTST.US,D,20230425,000000,17.39,17.59,17.38,17.45,339363,0
+NTST.US,D,20230426,000000,17.31,17.48,17.25,17.33,764606,0
+NTST.US,D,20230427,000000,17.51,17.92,17.51,17.79,574517,0
+NTST.US,D,20230428,000000,17.8,18.26,17.77,18.22,642787,0
+NTST.US,D,20230501,000000,18.16,18.39,17.835,17.89,468800,0
+NTST.US,D,20230502,000000,17.82,18.025,17.5903,17.67,396558,0
+NTST.US,D,20230503,000000,17.73,18.03,17.6,17.75,646895,0
+NTST.US,D,20230504,000000,17.66,17.815,17.52,17.78,288540,0
+NTST.US,D,20230505,000000,17.88,18.05,17.67,18.03,726369,0
+NTST.US,D,20230508,000000,17.97,18.15,17.93,18.01,321169,0
+NTST.US,D,20230509,000000,17.96,18.05,17.83,17.95,329143,0
+NTST.US,D,20230510,000000,18.17,18.27,17.9,18.14,321807,0
+NTST.US,D,20230511,000000,17.99,18.07,17.77,18.03,355322,0
+NTST.US,D,20230512,000000,18.01,18.085,17.86,18.04,301514,0
+NTST.US,D,20230515,000000,18.11,18.19,17.985,18.11,323452,0
+NTST.US,D,20230516,000000,18.04,18.06,17.72,17.74,358808,0
+NTST.US,D,20230517,000000,17.81,17.97,17.58,17.96,721687,0
+NTST.US,D,20230518,000000,17.84,18.15,17.79,18.1,1807224,0
+NTST.US,D,20230519,000000,18.23,18.34,17.83,18.13,532344,0
+NTST.US,D,20230522,000000,18.15,18.33,18.09,18.12,563993,0
+NTST.US,D,20230523,000000,18.18,18.41,18.01,18.02,418419,0
+NTST.US,D,20230524,000000,18.02,18.06,17.89,17.92,762150,0
+NTST.US,D,20230525,000000,17.86,18,17.49,17.56,476776,0
+NTST.US,D,20230526,000000,17.53,17.705,17.44,17.64,560648,0
+NTST.US,D,20230530,000000,17.76,17.86,17.54,17.55,659085,0
+NTST.US,D,20230531,000000,17.35,17.54,17.345,17.45,1195371,0
+NTST.US,D,20230601,000000,17.44,17.56,17.19,17.42,636263,0
+NTST.US,D,20230602,000000,17.5,17.825,17.5,17.8,765539,0
+NTST.US,D,20230605,000000,17.8,18.095,17.775,18.07,407768,0
+NTST.US,D,20230606,000000,18.03,18.48,17.94,18.46,677443,0
+NTST.US,D,20230607,000000,18.58,18.67,18.42,18.53,434235,0
+NTST.US,D,20230608,000000,18.52,18.53,18.35,18.44,398285,0
+NTST.US,D,20230609,000000,18.4,18.525,18.34,18.49,260580,0
+NTST.US,D,20230612,000000,18.55,18.56,18.23,18.35,338956,0
+NTST.US,D,20230613,000000,18.29,18.61,18.23,18.35,502975,0
+NTST.US,D,20230614,000000,18.93,18.93,18.195,18.3,1564476,0
+NTST.US,D,20230615,000000,18.31,18.36,18.19,18.32,470090,0
+NTST.US,D,20230616,000000,18.43,18.65,18.29,18.52,1442683,0
+NTST.US,D,20230620,000000,18.43,18.48,18.26,18.38,850129,0
+NTST.US,D,20230621,000000,18.39,18.39,17.75,17.96,566021,0
+NTST.US,D,20230622,000000,18.01,18.01,17.57,17.75,464490,0
+NTST.US,D,20230623,000000,17.55,17.66,17.26,17.26,2242198,0
+NTST.US,D,20230626,000000,17.17,17.44,17.09,17.37,1071535,0
+NTST.US,D,20230627,000000,17.37,17.62,17.27,17.53,819867,0
+NTST.US,D,20230628,000000,17.55,17.55,17.14,17.19,1190764,0
+NTST.US,D,20230629,000000,17.16,18,17.07,17.96,1741232,0
+NTST.US,D,20230630,000000,18.09,18.19,17.57,17.87,863909,0
+NTST.US,D,20230703,000000,17.86,18.0257,17.78,17.93,479876,0
+NTST.US,D,20230705,000000,17.93,18.1,17.8,17.95,1012275,0
+NTST.US,D,20230706,000000,17.59,17.6,17.1,17.45,982277,0
+NTST.US,D,20230707,000000,17.33,17.64,17.245,17.37,594375,0
+NTST.US,D,20230710,000000,17.34,17.43,17.13,17.19,548306,0
+NTST.US,D,20230711,000000,17.26,17.665,17.14,17.63,617592,0
+NTST.US,D,20230712,000000,17.8,17.9,17.47,17.52,666889,0
+NTST.US,D,20230713,000000,17.61,17.62,17.43,17.56,371652,0
+NTST.US,D,20230714,000000,17.46,17.57,17.32,17.52,436469,0
+NTST.US,D,20230717,000000,17.4,17.67,17.35,17.59,556207,0
+NTST.US,D,20230718,000000,17.53,17.63,17.31,17.36,265412,0
+NTST.US,D,20230719,000000,17.44,17.73,17.405,17.69,581352,0
+NTST.US,D,20230720,000000,17.74,18.21,17.57,18.15,685789,0
+NTST.US,D,20230721,000000,18.23,18.32,18.1,18.2,331728,0
+NTST.US,D,20230724,000000,18.26,18.53,18.2,18.5,579053,0
+NTST.US,D,20230725,000000,18.4,18.5,18.21,18.27,323856,0
+NTST.US,D,20230726,000000,18.18,18.63,18.13,18.59,532756,0
+NTST.US,D,20230727,000000,18.62,18.9,17.95,18.07,957900,0
+NTST.US,D,20230728,000000,18.18,18.24,17.57,17.76,444486,0
+NTST.US,D,20230731,000000,17.91,17.94,17.715,17.89,626893,0
+NTST.US,D,20230801,000000,17.89,17.92,17.66,17.74,335863,0
+NTST.US,D,20230802,000000,17.62,17.73,17.435,17.52,306440,0
+NTST.US,D,20230803,000000,17.36,17.45,17.15,17.28,502198,0
+NTST.US,D,20230804,000000,17.38,17.6225,17.265,17.32,606482,0
+NTST.US,D,20230807,000000,17.35,17.88,17.35,17.79,581464,0
+NTST.US,D,20230808,000000,17.6,17.68,17.29,17.56,299691,0
+NTST.US,D,20230809,000000,17.48,17.83,17.39,17.78,459301,0
+NTST.US,D,20230810,000000,17.79,17.99,17.745,17.82,546702,0
+NTST.US,D,20230811,000000,17.69,17.98,17.69,17.92,762290,0
+NTST.US,D,20230814,000000,18.09,18.09,17.62,17.71,376123,0
+NTST.US,D,20230815,000000,17.7,17.78,17.31,17.35,858953,0
+NTST.US,D,20230816,000000,17.42,17.43,17.06,17.06,464553,0
+NTST.US,D,20230817,000000,17.1,17.21,16.88,16.89,376761,0
+NTST.US,D,20230818,000000,16.74,17.23,16.74,17.2,490510,0
+NTST.US,D,20230821,000000,17.17,17.35,17.03,17.18,930830,0
+NTST.US,D,20230822,000000,17.21,17.21,16.96,17.08,382054,0
+NTST.US,D,20230823,000000,17.22,17.3101,17.04,17.24,275913,0
+NTST.US,D,20230824,000000,17.16,17.415,17.135,17.15,297454,0
+NTST.US,D,20230825,000000,17.18,17.25,17.02,17.04,517345,0
+NTST.US,D,20230828,000000,17.12,17.32,17.08,17.12,272124,0
+NTST.US,D,20230829,000000,17.06,17.21,16.98,17.06,721359,0
+NTST.US,D,20230830,000000,17.12,17.19,17.02,17.1,614584,0
+NTST.US,D,20230831,000000,16.86,17.08,16.86,16.93,708901,0
+NTST.US,D,20230901,000000,16.96,17.14,16.93,17.03,667201,0
+NTST.US,D,20230905,000000,16.99,17.04,16.74,16.8,564589,0
+NTST.US,D,20230906,000000,16.89,17.05,16.735,16.82,532051,0
+NTST.US,D,20230907,000000,16.81,17.1175,16.81,16.98,445862,0
+NTST.US,D,20230908,000000,17.03,17.11,16.92,16.94,276988,0
+NTST.US,D,20230911,000000,16.96,17,16.81,16.89,324981,0
+NTST.US,D,20230912,000000,17.01,17.04,16.925,17,315730,0
+NTST.US,D,20230913,000000,17.04,17.07,16.74,16.75,435567,0
+NTST.US,D,20230914,000000,16.91,17.01,16.8,16.83,8287012,0
+NTST.US,D,20230915,000000,16.77,17.3,16.62,17.11,3690049,0
+NTST.US,D,20230918,000000,17.08,17.1681,16.83,16.9,774775,0
+NTST.US,D,20230919,000000,16.87,16.955,16.79,16.94,580057,0
+NTST.US,D,20230920,000000,17.05,17.13,16.86,16.9,400995,0
+NTST.US,D,20230921,000000,16.83,16.83,16.24,16.24,488852,0
+NTST.US,D,20230922,000000,16.23,16.47,16.13,16.31,569972,0
+NTST.US,D,20230925,000000,16.22,16.345,16.18,16.28,338517,0
+NTST.US,D,20230926,000000,16.19,16.3,15.8,15.82,435874,0
+NTST.US,D,20230927,000000,15.85,15.93,15.45,15.6,1266812,0
+NTST.US,D,20230928,000000,15.64,15.76,15.52,15.58,1029469,0
+NTST.US,D,20230929,000000,15.74,15.91,15.405,15.58,1117896,0
+NTST.US,D,20231002,000000,15.5,15.62,15.05,15.26,1131854,0
+NTST.US,D,20231003,000000,15.17,15.38,15.11,15.19,753056,0
+NTST.US,D,20231004,000000,15.24,15.35,15.01,15.12,982129,0
+NTST.US,D,20231005,000000,15.12,15.275,15.05,15.12,676329,0
+NTST.US,D,20231006,000000,15,15.12,14.84,15.02,897502,0
+NTST.US,D,20231009,000000,14.94,15.305,14.94,15.2,392129,0
+NTST.US,D,20231010,000000,14.49,15.225,14.49,15.17,811853,0
+NTST.US,D,20231011,000000,15.29,15.37,15.18,15.3,637967,0
+NTST.US,D,20231012,000000,14.94,15.07,14.71,14.82,1175461,0
+NTST.US,D,20231013,000000,14.94,15.09,14.61,14.92,566165,0
+NTST.US,D,20231016,000000,15.04,15.14,14.91,14.92,1016952,0
+NTST.US,D,20231017,000000,14.86,15.15,14.81,14.87,1261927,0
+NTST.US,D,20231018,000000,14.78,14.83,14.2,14.22,1033722,0
+NTST.US,D,20231019,000000,14.03,14.155,13.81,13.81,825470,0
+NTST.US,D,20231020,000000,13.87,14.05,13.83,13.86,706273,0
+NTST.US,D,20231023,000000,13.73,14.065,13.7,13.8,1806415,0
+NTST.US,D,20231024,000000,13.84,14.04,13.72,13.97,974663,0
+NTST.US,D,20231025,000000,13.86,13.95,13.66,13.71,1493995,0
+NTST.US,D,20231026,000000,13.9,14.105,13.49,13.7,1274199,0
+NTST.US,D,20231027,000000,13.76,13.8,13.4925,13.79,1313532,0
+NTST.US,D,20231030,000000,13.92,14.21,13.81,14.2,1533150,0
+NTST.US,D,20231031,000000,14.26,14.325,14.03,14.25,1056333,0
+NTST.US,D,20231101,000000,14.31,14.46,14.2,14.37,972759,0
+NTST.US,D,20231102,000000,14.62,15.21,14.57,15.17,1186725,0
+NTST.US,D,20231103,000000,15.4,15.78,15.37,15.61,865580,0
+NTST.US,D,20231106,000000,15.56,15.62,15.36,15.56,745966,0
+NTST.US,D,20231107,000000,15.5,15.54,15.3,15.37,615159,0
+NTST.US,D,20231108,000000,15.43,15.46,15.255,15.31,416060,0
+NTST.US,D,20231109,000000,15.39,15.41,15.01,15.14,513283,0
+NTST.US,D,20231110,000000,15.25,15.25,15.08,15.1,410266,0
+NTST.US,D,20231113,000000,14.98,15.11,14.92,15.02,253949,0
+NTST.US,D,20231114,000000,15.6,16.08,15.59,16.03,853280,0
+NTST.US,D,20231115,000000,15.99,16.22,15.795,15.93,636186,0
+NTST.US,D,20231116,000000,15.93,16.02,15.77,15.83,806000,0
+NTST.US,D,20231117,000000,15.98,15.98,15.76,15.82,384249,0
+NTST.US,D,20231120,000000,15.84,15.86,15.7,15.72,450428,0
+NTST.US,D,20231121,000000,15.58,15.74,15.485,15.58,877519,0
+NTST.US,D,20231122,000000,15.78,15.8099,15.39,15.46,677863,0
+NTST.US,D,20231124,000000,15.44,15.62,15.4,15.58,307235,0
+NTST.US,D,20231127,000000,15.61,15.67,15.44,15.51,619594,0
+NTST.US,D,20231128,000000,15.45,15.61,15.32,15.53,367413,0
+NTST.US,D,20231129,000000,15.67,15.81,15.34,15.34,576633,0
+NTST.US,D,20231130,000000,15.13,15.455,15.02,15.38,1469111,0
+NTST.US,D,20231201,000000,15.34,16.11,15.28,16.08,1132870,0
+NTST.US,D,20231204,000000,16.04,16.71,16,16.63,1102127,0
+NTST.US,D,20231205,000000,16.57,16.785,16.43,16.73,945028,0
+NTST.US,D,20231206,000000,16.88,17.18,16.74,16.77,1101225,0
+NTST.US,D,20231207,000000,16.73,17.18,16.73,16.92,1203359,0
+NTST.US,D,20231208,000000,16.84,16.885,16.61,16.62,446498,0
+NTST.US,D,20231211,000000,16.84,16.86,16.61,16.67,1016616,0
+NTST.US,D,20231212,000000,16.64,16.64,16.42,16.51,876704,0
+NTST.US,D,20231213,000000,16.34,17.16,16.33,17.08,1232647,0
+NTST.US,D,20231214,000000,17.5,17.55,17.16,17.5,1435480,0
+NTST.US,D,20231215,000000,17.45,17.5,17.06,17.18,1640615,0
+NTST.US,D,20231218,000000,17.2,17.2,16.975,17.01,756479,0
+NTST.US,D,20231219,000000,17.08,17.3,17.05,17.24,814426,0
+NTST.US,D,20231220,000000,17.31,17.57,17.23,17.3,1351159,0
+NTST.US,D,20231221,000000,17.38,17.62,17.32,17.55,1047758,0
+NTST.US,D,20231222,000000,17.66,17.78,17.57,17.62,926352,0
+NTST.US,D,20231226,000000,17.67,17.91,17.59,17.89,374534,0
+NTST.US,D,20231227,000000,17.83,17.985,17.83,17.93,294527,0
+NTST.US,D,20231228,000000,17.85,18.03,17.85,18.02,312806,0
+NTST.US,D,20231229,000000,18,18.01,17.805,17.85,451336,0
+NTST.US,D,20240102,000000,18.02,18.34,17.86,18.29,784209,0
+NTST.US,D,20240103,000000,18.21,18.21,17.955,18.12,1075914,0
+NTST.US,D,20240104,000000,18.24,18.24,18.01,18.11,486603,0
+NTST.US,D,20240105,000000,17.91,18.215,17.75,17.83,1098459,0
+NTST.US,D,20240108,000000,17.91,18.31,17.77,18.29,1006500,0
+NTST.US,D,20240109,000000,18.03,18.495,18.02,18.46,540060,0
+NTST.US,D,20240110,000000,18.4,18.73,18.4,18.62,4932552,0
+NTST.US,D,20240111,000000,18.58,18.59,18.265,18.56,1533249,0
+NTST.US,D,20240112,000000,18.75,18.75,18.35,18.59,609099,0
+NTST.US,D,20240116,000000,18.59,18.69,18.51,18.58,718080,0
+NTST.US,D,20240117,000000,18.29,18.6174,18.19,18.37,1032057,0
+NTST.US,D,20240118,000000,18.44,18.44,17.98,18.13,890759,0
+NTST.US,D,20240119,000000,18.28,18.48,18.04,18.48,3512561,0
+NTST.US,D,20240122,000000,18.61,18.77,18.29,18.51,572150,0
+NTST.US,D,20240123,000000,18.63,18.65,18.3,18.47,789693,0
+NTST.US,D,20240124,000000,18.67,18.67,17.975,18.09,711276,0
+NTST.US,D,20240125,000000,18.38,18.5,18.105,18.41,441633,0
+NTST.US,D,20240126,000000,18.51,18.54,18.25,18.28,975387,0
+NTST.US,D,20240129,000000,18.28,18.32,17.96,18.23,901337,0
+NTST.US,D,20240130,000000,18.25,18.29,17.965,18.24,866992,0
+NTST.US,D,20240131,000000,18.27,18.455,17.93,18.17,969118,0
+NTST.US,D,20240201,000000,18.34,18.64,18.17,18.6,1302375,0
+NTST.US,D,20240202,000000,18.35,18.35,18.075,18.17,895962,0
+NTST.US,D,20240205,000000,17.9,18,17.65,17.84,648482,0
+NTST.US,D,20240206,000000,17.86,18.09,17.82,17.95,1154244,0
+NTST.US,D,20240207,000000,17.95,17.975,17.745,17.81,793393,0
+NTST.US,D,20240208,000000,17.79,18.01,17.67,17.85,971856,0
+NTST.US,D,20240209,000000,17.85,17.89,17.675,17.88,579505,0
+NTST.US,D,20240212,000000,17.91,18.005,17.26,17.33,2106873,0
+NTST.US,D,20240213,000000,17.01,17.04,16.565,16.92,1700889,0
+NTST.US,D,20240214,000000,16.95,17.005,16.655,16.78,2360146,0
+NTST.US,D,20240215,000000,17.03,17.72,17.025,17.58,2367590,0
+NTST.US,D,20240216,000000,17.44,17.51,17.27,17.33,1611128,0
+NTST.US,D,20240220,000000,17.24,17.46,16.985,17.14,1054014,0
+NTST.US,D,20240221,000000,17.07,17.26,17.02,17.12,740353,0
+NTST.US,D,20240222,000000,17.06,17.17,16.89,17.04,1014312,0
+NTST.US,D,20240223,000000,17.05,17.505,16.94,17.27,1261759,0
+NTST.US,D,20240226,000000,17.15,17.37,16.93,16.94,758672,0
+NTST.US,D,20240227,000000,16.99,17.14,16.715,16.76,1456400,0
+NTST.US,D,20240228,000000,16.65,16.935,16.515,16.74,1395213,0
+NTST.US,D,20240229,000000,16.9,16.96,16.57,16.81,1870053,0
+NTST.US,D,20240301,000000,16.82,17.07,16.62,17.07,1196765,0
+NTST.US,D,20240304,000000,17.01,17.37,16.73,17.3,1911996,0
+NTST.US,D,20240305,000000,17.24,17.57,17.17,17.3,1939866,0
+NTST.US,D,20240306,000000,17.53,17.53,17.165,17.21,655662,0
+NTST.US,D,20240307,000000,17.43,17.43,17.11,17.31,684434,0
+NTST.US,D,20240308,000000,17.48,17.68,17.38,17.4,851748,0
+NTST.US,D,20240311,000000,17.41,17.66,17.335,17.52,657895,0
+NTST.US,D,20240312,000000,17.53,17.59,17.21,17.39,563290,0
+NTST.US,D,20240313,000000,17.41,17.56,17.16,17.3,1362200,0
+NTST.US,D,20240314,000000,17.03,17.03,16.705,16.89,1101119,0
+NTST.US,D,20240315,000000,16.74,17.12,16.74,17.1,1086375,0
+NTST.US,D,20240318,000000,17.03,17.175,16.965,17.15,641413,0
+NTST.US,D,20240319,000000,17.14,17.325,17.05,17.25,876879,0
+NTST.US,D,20240320,000000,17.12,17.445,17.12,17.33,715308,0
+NTST.US,D,20240321,000000,17.38,17.65,17.38,17.6,826346,0
+NTST.US,D,20240322,000000,17.72,17.77,17.135,17.19,533425,0
+NTST.US,D,20240325,000000,17.27,17.44,17.27,17.35,469074,0
+NTST.US,D,20240326,000000,17.45,17.605,17.34,17.5,1677493,0
+NTST.US,D,20240327,000000,17.67,18.105,17.615,18.09,1170747,0
+NTST.US,D,20240328,000000,18.08,18.39,18.075,18.37,1557383,0
+NTST.US,D,20240401,000000,18.4,18.97,18.17,18.25,1568842,0
+NTST.US,D,20240402,000000,18.09,18.3,17.51,17.56,1326345,0
+NTST.US,D,20240403,000000,17.46,17.74,17.45,17.65,866949,0
+NTST.US,D,20240404,000000,17.79,17.85,17.535,17.56,590950,0
+NTST.US,D,20240405,000000,17.53,17.7,17.42,17.62,499713,0
+NTST.US,D,20240408,000000,17.63,17.925,17.63,17.9,418616,0
+NTST.US,D,20240409,000000,17.98,18.065,17.895,18,2234639,0
+NTST.US,D,20240410,000000,18,18,17.09,17.18,880636,0
+NTST.US,D,20240411,000000,17.21,17.26,17.01,17.1,1182487,0
+NTST.US,D,20240412,000000,17.1,17.165,16.99,17.04,842716,0
+NTST.US,D,20240415,000000,17.04,17.07,16.59,16.64,1401155,0
+NTST.US,D,20240416,000000,16.51,16.7002,16.35,16.35,1185144,0
+NTST.US,D,20240417,000000,16.36,16.66,16.36,16.47,482196,0
+NTST.US,D,20240418,000000,16.55,16.68,16.47,16.55,664940,0
+NTST.US,D,20240419,000000,16.54,17.07,16.54,17.06,999979,0
+NTST.US,D,20240422,000000,17.04,17.405,16.9501,17.33,519446,0
+NTST.US,D,20240423,000000,17.24,17.495,17.24,17.32,659421,0
+NTST.US,D,20240424,000000,17.28,17.28,17.04,17.16,1172466,0
+NTST.US,D,20240425,000000,17.09,17.12,16.86,17.02,642584,0
+NTST.US,D,20240426,000000,17.02,17.26,16.99,17,1445830,0
+NTST.US,D,20240429,000000,17.11,17.365,17.11,17.26,789990,0
+NTST.US,D,20240430,000000,17.03,17.29,16.83,16.85,1260458,0
+NTST.US,D,20240501,000000,16.83,17.245,16.77,17,947960,0
+NTST.US,D,20240502,000000,17.18,17.235,17.03,17.09,590731,0
+NTST.US,D,20240503,000000,17.25,17.39,17.095,17.36,659871,0
+NTST.US,D,20240506,000000,17.5,17.6064,17.2,17.47,621437,0
+NTST.US,D,20240507,000000,17.63,17.645,17.41,17.47,434487,0
+NTST.US,D,20240508,000000,17.34,17.49,17.21,17.24,606401,0
+NTST.US,D,20240509,000000,17.37,17.545,17.3,17.51,332945,0
+NTST.US,D,20240510,000000,17.51,17.69,17.46,17.66,546751,0
+NTST.US,D,20240513,000000,17.8,17.85,17.59,17.72,452076,0
+NTST.US,D,20240514,000000,17.86,18.01,17.7,17.83,497513,0
+NTST.US,D,20240515,000000,18.1,18.1,17.805,17.86,413796,0
+NTST.US,D,20240516,000000,17.83,17.965,17.815,17.86,364714,0
+NTST.US,D,20240517,000000,17.91,17.95,17.76,17.85,331837,0
+NTST.US,D,20240520,000000,17.82,17.985,17.8,17.85,378045,0
+NTST.US,D,20240521,000000,17.72,17.99,17.72,17.86,510671,0
+NTST.US,D,20240522,000000,17.8,17.91,17.655,17.75,483024,0
+NTST.US,D,20240523,000000,17.75,17.75,17.35,17.38,492898,0
+NTST.US,D,20240524,000000,17.42,17.52,17.195,17.24,418953,0
+NTST.US,D,20240528,000000,17.37,17.53,16.89,16.9,706750,0
+NTST.US,D,20240529,000000,16.69,16.88,16.69,16.84,440205,0
+NTST.US,D,20240530,000000,16.96,17.21,16.96,17.09,542245,0
+NTST.US,D,20240531,000000,17.2,17.47,17.135,17.35,950302,0
+NTST.US,D,20240603,000000,17.18,17.34,17.09,17.16,848413,0
+NTST.US,D,20240604,000000,17.2,17.405,17.11,17.28,599766,0
+NTST.US,D,20240605,000000,17.28,17.31,17.08,17.13,351290,0
+NTST.US,D,20240606,000000,17.03,17.31,16.96,17.27,393259,0
+NTST.US,D,20240607,000000,17.02,17.08,16.73,16.74,784479,0
+NTST.US,D,20240610,000000,16.65,16.87,16.47,16.71,452476,0
+NTST.US,D,20240611,000000,16.63,16.75,16.52,16.52,482761,0
+NTST.US,D,20240612,000000,16.96,17.29,16.825,16.95,691803,0
+NTST.US,D,20240613,000000,16.95,17.2,16.9,17.13,498398,0
+NTST.US,D,20240614,000000,17.01,17.16,16.96,17.15,573757,0
+NTST.US,D,20240617,000000,17.07,17.1,16.8,16.99,635585,0
+NTST.US,D,20240618,000000,17.05,17.22,16.98,17.09,836040,0
+NTST.US,D,20240620,000000,17.01,17.08,16.88,16.9,419401,0
+NTST.US,D,20240621,000000,16.93,17.01,16.81,16.9,1201673,0
+NTST.US,D,20240624,000000,16.97,17.28,16.88,16.99,519240,0
+NTST.US,D,20240625,000000,16.98,16.98,16.67,16.69,530239,0
+NTST.US,D,20240626,000000,16.51,16.68,16.45,16.45,789496,0
+NTST.US,D,20240627,000000,16.55,16.56,15.94,16.15,1151372,0
+NTST.US,D,20240628,000000,16.11,16.19,15.91,16.1,3117761,0
+NTST.US,D,20240701,000000,16.15,16.225,15.9,16.18,1097821,0
+NTST.US,D,20240702,000000,16.25,16.32,16.1,16.27,697828,0
+NTST.US,D,20240703,000000,16.32,16.4,16.18,16.22,225574,0
+NTST.US,D,20240705,000000,16.19,16.35,16.06,16.11,491774,0
+NTST.US,D,20240708,000000,16.19,16.23,15.82,15.84,789698,0
+NTST.US,D,20240709,000000,15.8,15.93,15.6,15.81,1206125,0
+NTST.US,D,20240710,000000,15.89,16.07,15.675,16.01,473351,0
+NTST.US,D,20240711,000000,16.34,16.51,16.26,16.45,849359,0
+NTST.US,D,20240712,000000,16.56,17.08,16.56,16.76,1133069,0
+NTST.US,D,20240715,000000,16.75,16.93,16.56,16.93,761805,0
+NTST.US,D,20240716,000000,17.07,17.23,16.95,17.21,681998,0
+NTST.US,D,20240717,000000,17.16,17.53,17.1,17.22,1192045,0
+NTST.US,D,20240718,000000,17.11,17.32,17.07,17.18,661615,0
+NTST.US,D,20240719,000000,17.17,17.29,17.09,17.18,340380,0
+NTST.US,D,20240722,000000,17.24,17.24,17.01,17.19,332875,0
+NTST.US,D,20240723,000000,17.19,17.38,17.036,17.13,907037,0
+NTST.US,D,20240724,000000,17.15,17.2,16.74,16.8,1693948,0
+NTST.US,D,20240725,000000,16.92,17.01,16.67,16.72,681155,0
+NTST.US,D,20240726,000000,16.91,16.96,16.75,16.86,744760,0
+NTST.US,D,20240729,000000,16.94,16.94,16.71,16.75,856324,0
+NTST.US,D,20240730,000000,16.97,16.97,16.42,16.87,1585529,0
+NTST.US,D,20240731,000000,16.81,16.91,16.42,16.47,1034680,0
+NTST.US,D,20240801,000000,16.51,16.76,16.0734,16.23,1578616,0
+NTST.US,D,20240802,000000,16.03,16.51,16.02,16.18,1796900,0
+NTST.US,D,20240805,000000,15.67,15.925,15.4,15.46,3191456,0
+NTST.US,D,20240806,000000,15.47,15.905,15.35,15.53,1927247,0
+NTST.US,D,20240807,000000,15.67,15.67,15.365,15.41,1324821,0
+NTST.US,D,20240808,000000,15.39,15.545,15.3,15.39,751592,0
+NTST.US,D,20240809,000000,15.39,15.43,15.27,15.38,1584089,0
+NTST.US,D,20240812,000000,15.51,15.605,15.21,15.53,933546,0
+NTST.US,D,20240813,000000,15.59,15.76,15.32,15.64,810391,0
+NTST.US,D,20240814,000000,15.7,15.875,15.64,15.75,1248395,0
+NTST.US,D,20240815,000000,15.96,16.115,15.89,16.05,1542869,0
+NTST.US,D,20240816,000000,16.03,16.17,15.89,16.01,1313712,0
+NTST.US,D,20240819,000000,15.95,16.32,15.95,16.32,1237650,0
+NTST.US,D,20240820,000000,16.38,16.48,16.27,16.36,1585187,0
+NTST.US,D,20240821,000000,16.59,16.83,16.46,16.83,1430685,0
+NTST.US,D,20240822,000000,16.83,17.01,16.49,16.58,904609,0
+NTST.US,D,20240823,000000,16.63,16.89,16.55,16.85,1190862,0
+NTST.US,D,20240826,000000,16.99,17.265,16.92,17.15,834383,0
+NTST.US,D,20240827,000000,17.13,17.32,17.03,17.04,616214,0
+NTST.US,D,20240828,000000,16.97,17.05,16.65,16.83,546737,0
+NTST.US,D,20240829,000000,16.84,16.85,16.475,16.74,1223150,0
+NTST.US,D,20240830,000000,16.83,16.85,16.515,16.69,726101,0
+NTST.US,D,20240903,000000,16.48,16.88,16.33,16.78,1041118,0
+NTST.US,D,20240904,000000,16.86,17.18,16.86,16.92,526529,0
+NTST.US,D,20240905,000000,17.02,17.115,16.77,16.78,702159,0
+NTST.US,D,20240906,000000,16.84,16.93,16.73,16.87,707997,0
+NTST.US,D,20240909,000000,16.78,16.94,16.62,16.87,696837,0
+NTST.US,D,20240910,000000,16.93,17.195,16.81,17.16,1108335,0
+NTST.US,D,20240911,000000,16.95,17.26,16.88,17.1,578619,0
+NTST.US,D,20240912,000000,17.2,17.27,16.94,17.1,875003,0
+NTST.US,D,20240913,000000,17.25,17.3,16.99,17.08,795301,0
+NTST.US,D,20240916,000000,17.17,17.17,16.96,16.98,759899,0
+NTST.US,D,20240917,000000,17,17.04,16.47,16.62,1910579,0
+NTST.US,D,20240918,000000,16.69,17.01,16.53,16.58,1260732,0
+NTST.US,D,20240919,000000,16.71,16.8,16.32,16.42,667588,0
+NTST.US,D,20240920,000000,16.3,16.53,16.2325,16.26,2734505,0
+NTST.US,D,20240923,000000,16.36,16.77,16.34,16.41,3350971,0
+NTST.US,D,20240924,000000,16.38,16.52,16.235,16.28,650271,0
+NTST.US,D,20240925,000000,16.35,16.54,16.295,16.42,824135,0
+NTST.US,D,20240926,000000,16.44,16.56,16.245,16.36,578564,0
+NTST.US,D,20240927,000000,16.47,16.595,16.39,16.49,714559,0
+NTST.US,D,20240930,000000,16.46,16.605,16.43,16.53,1236144,0
+NTST.US,D,20241001,000000,16.6,16.6,16.28,16.43,1570647,0
+NTST.US,D,20241002,000000,16.26,16.38,16.05,16.24,1119451,0
+NTST.US,D,20241003,000000,16.13,16.18,15.88,16.04,3343488,0
+NTST.US,D,20241004,000000,16,16.03,15.565,15.61,1048286,0
+NTST.US,D,20241007,000000,15.52,15.555,15.35,15.51,791965,0
+NTST.US,D,20241008,000000,15.58,15.67,15.34,15.44,690501,0
+NTST.US,D,20241009,000000,15.39,15.465,15.19,15.44,571023,0
+NTST.US,D,20241010,000000,15.37,15.532,15.245,15.44,562265,0
+NTST.US,D,20241011,000000,15.5,15.71,15.43,15.7,540555,0
+NTST.US,D,20241014,000000,15.81,16.125,15.68,16.01,874977,0
+NTST.US,D,20241015,000000,16.07,16.46,16.01,16.3,1057607,0
+NTST.US,D,20241016,000000,16.4,16.81,16.35,16.72,880563,0
+NTST.US,D,20241017,000000,16.62,16.62,16.39,16.57,919100,0
+NTST.US,D,20241018,000000,16.65,16.67,16.5,16.58,921191,0
+NTST.US,D,20241021,000000,16.48,16.54,16.2,16.23,487156,0
+NTST.US,D,20241022,000000,16.13,16.29,16,16,1153508,0
+NTST.US,D,20241023,000000,15.97,16.12,15.9,15.98,2742112,0
+NTST.US,D,20241024,000000,15.96,16.16,15.8,15.92,774503,0
+NTST.US,D,20241025,000000,15.97,16.01,15.62,15.63,685859,0
+NTST.US,D,20241028,000000,15.69,15.91,15.6,15.77,925192,0
+NTST.US,D,20241029,000000,15.69,15.71,15.51,15.66,483954,0
+NTST.US,D,20241030,000000,15.61,15.89,15.55,15.74,1044243,0
+NTST.US,D,20241031,000000,15.73,15.76,15.49,15.5,922034,0
+NTST.US,D,20241101,000000,15.62,15.67,15.23,15.28,688422,0
+NTST.US,D,20241104,000000,15.28,15.45,15.04,15.09,1149329,0
+NTST.US,D,20241105,000000,16.34,16.75,15.37,15.89,2282954,0
+NTST.US,D,20241106,000000,16.01,16.15,15.675,15.82,1724584,0
+NTST.US,D,20241107,000000,15.95,16.105,15.78,15.86,1120021,0
+NTST.US,D,20241108,000000,15.87,16.24,15.7659,16.14,1152723,0
+NTST.US,D,20241111,000000,16.23,16.52,16.09,16.1,1072952,0
+NTST.US,D,20241112,000000,16.1,16.2,15.78,15.79,925117,0
+NTST.US,D,20241113,000000,15.96,16.09,15.64,15.68,619750,0
+NTST.US,D,20241114,000000,15.81,15.818,15.34,15.46,598747,0
+NTST.US,D,20241115,000000,15.47,15.585,15.25,15.45,976110,0
+NTST.US,D,20241118,000000,15.4,15.735,15.36,15.68,426634,0
+NTST.US,D,20241119,000000,15.64,15.99,15.56,15.94,476863,0
+NTST.US,D,20241120,000000,15.86,16.04,15.8,15.98,1379412,0
+NTST.US,D,20241121,000000,15.98,16.28,15.98,16.2,632202,0
+NTST.US,D,20241122,000000,16.29,16.33,16.13,16.13,897653,0
+NTST.US,D,20241125,000000,16.285,16.37,16.14,16.3,1516173,0
+NTST.US,D,20241126,000000,16.23,16.29,16.1,16.22,625432,0
+NTST.US,D,20241127,000000,16.34,16.53,16.32,16.32,698863,0
+NTST.US,D,20241129,000000,16.365,16.56,16.17,16.21,804585,0
+NTST.US,D,20241202,000000,15.935,16.06,15.835,15.86,1178085,0
+NTST.US,D,20241203,000000,15.915,15.98,15.61,15.8,1022322,0
+NTST.US,D,20241204,000000,15.73,15.85,15.62,15.73,538881,0
+NTST.US,D,20241205,000000,15.64,15.74,15.52,15.72,524937,0
+NTST.US,D,20241206,000000,15.75,15.905,15.66,15.7,487135,0
+NTST.US,D,20241209,000000,15.785,15.89,15.68,15.79,521437,0
+NTST.US,D,20241210,000000,15.775,15.86,15.42,15.46,1265333,0
+NTST.US,D,20241211,000000,15.47,15.54,15.25,15.25,630796,0
+NTST.US,D,20241212,000000,15.19,15.29,14.97,14.98,402351,0
+NTST.US,D,20241213,000000,14.9,15.02,14.83,15,446062,0
+NTST.US,D,20241216,000000,14.99,15.1,14.76,14.83,644719,0
+NTST.US,D,20241217,000000,14.7,15.09,14.7,14.93,840402,0
+NTST.US,D,20241218,000000,14.91,15.095,14.27,14.28,966870,0
+NTST.US,D,20241219,000000,14.18,14.37,13.83,13.84,1134135,0
+NTST.US,D,20241220,000000,13.8,14.38,13.8,14.16,1562004,0
+NTST.US,D,20241223,000000,14,14.24,13.9,14.18,758844,0
+NTST.US,D,20241224,000000,14.125,14.19,13.94,14.11,387426,0
+NTST.US,D,20241226,000000,14.05,14.2,13.96,14.1,393580,0
+NTST.US,D,20241227,000000,14.045,14.125,13.86,13.95,700804,0
+NTST.US,D,20241230,000000,13.89,14.01,13.74,13.95,536019,0
+NTST.US,D,20241231,000000,14.03,14.205,14.005,14.15,730124,0
+NTST.US,D,20250102,000000,14.125,14.17,13.8692,13.94,423034,0
+NTST.US,D,20250103,000000,13.96,14.08,13.875,13.99,630047,0
+NTST.US,D,20250106,000000,13.83,14.03,13.72,13.76,941089,0
+NTST.US,D,20250107,000000,13.76,13.89,13.58,13.76,970347,0
+NTST.US,D,20250108,000000,13.72,13.73,13.53,13.72,545738,0
+NTST.US,D,20250110,000000,13.53,13.74,13.42,13.64,1039471,0
+NTST.US,D,20250113,000000,13.57,13.81,13.43,13.81,757190,0
+NTST.US,D,20250114,000000,13.75,13.91,13.69,13.86,637972,0
+NTST.US,D,20250115,000000,14.195,14.2,13.905,13.98,289596,0
+NTST.US,D,20250116,000000,14.06,14.51,14.01,14.47,582910,0
+NTST.US,D,20250117,000000,14.545,14.74,14.455,14.57,1073041,0
+NTST.US,D,20250121,000000,14.7,14.872,14.5,14.75,761502,0
+NTST.US,D,20250122,000000,14.58,14.63,14.16,14.17,619873,0
+NTST.US,D,20250123,000000,14.085,14.325,13.95,14.3,862734,0
+NTST.US,D,20250124,000000,14.18,14.55,14.18,14.38,653656,0
+NTST.US,D,20250127,000000,14.51,14.915,14.44,14.8,859667,0
+NTST.US,D,20250128,000000,14.73,14.87,14.53,14.53,450392,0
+NTST.US,D,20250129,000000,14.525,14.6082,14.04,14.22,718384,0
+NTST.US,D,20250130,000000,14.51,14.65,14.282,14.63,2295128,0
+NTST.US,D,20250131,000000,14.515,14.705,14.42,14.48,1712070,0
+NTST.US,D,20250203,000000,14.27,14.6,14.05,14.53,534555,0
+NTST.US,D,20250204,000000,14.455,14.595,14.31,14.53,673907,0
+NTST.US,D,20250205,000000,14.73,14.73,14.545,14.65,590453,0
+NTST.US,D,20250206,000000,14.705,14.73,14.56,14.64,580913,0
+NTST.US,D,20250207,000000,14.57,14.605,14.31,14.42,535931,0
+NTST.US,D,20250210,000000,14.465,14.465,14.26,14.32,549929,0
+NTST.US,D,20250211,000000,14.25,14.48,14.24,14.3,499620,0
+NTST.US,D,20250212,000000,14.11,14.175,13.85,13.87,1668380,0
+NTST.US,D,20250213,000000,13.955,14.27,13.915,14.23,796699,0
+NTST.US,D,20250214,000000,14.29,14.43,13.805,13.88,874618,0
+NTST.US,D,20250218,000000,13.835,14,13.8,13.9,702016,0
+NTST.US,D,20250219,000000,13.745,14.08,13.74,14.08,693445,0
+NTST.US,D,20250220,000000,14.0716,14.25,14.01,14.21,448761,0
+NTST.US,D,20250221,000000,14.43,14.7,14.1328,14.31,868973,0
+NTST.US,D,20250224,000000,14.405,14.5,14.17,14.23,954882,0
+NTST.US,D,20250225,000000,14.355,14.99,14.24,14.79,1643713,0
+NTST.US,D,20250226,000000,14.78,14.9532,14.58,14.6,695933,0
+NTST.US,D,20250227,000000,14.54,14.97,14.49,14.9,959062,0
+NTST.US,D,20250228,000000,15.01,15.16,14.78,14.96,1359841,0
+NTST.US,D,20250303,000000,14.93,15.14,14.9,15,860896,0
+NTST.US,D,20250304,000000,15,15.18,14.86,14.88,1058110,0
+NTST.US,D,20250305,000000,14.85,14.99,14.73,14.85,1014077,0
+NTST.US,D,20250306,000000,14.82,15.005,14.65,14.93,510618,0
+NTST.US,D,20250307,000000,15.05,15.38,15,15.17,858805,0
+NTST.US,D,20250310,000000,15.37,15.71,15.18,15.23,1143945,0
+NTST.US,D,20250311,000000,15.28,15.38,14.86,14.92,963560,0
+NTST.US,D,20250312,000000,14.92,15.01,14.68,14.91,1962031,0
+NTST.US,D,20250313,000000,14.93,15.21,14.895,14.99,981505,0
+NTST.US,D,20250314,000000,14.89,15.24,14.8,15.23,873309,0
+NTST.US,D,20250317,000000,15.1,15.56,15.1,15.36,756407,0
+NTST.US,D,20250318,000000,15.27,15.5,15.27,15.42,718284,0
+NTST.US,D,20250319,000000,15.33,15.51,15.24,15.36,709968,0
+NTST.US,D,20250320,000000,15.36,15.47,15.305,15.32,547503,0
+NTST.US,D,20250321,000000,15.19,15.29,15.02,15.02,1191238,0
+NTST.US,D,20250324,000000,15.045,15.3,15.02,15.29,427743,0
+NTST.US,D,20250325,000000,15.275,15.45,15.18,15.31,1092904,0
+NTST.US,D,20250326,000000,15.355,15.38,15.24,15.34,659169,0
+NTST.US,D,20250327,000000,15.29,15.63,15.28,15.59,874362,0
+NTST.US,D,20250328,000000,15.625,15.895,15.48,15.84,716851,0
+NTST.US,D,20250331,000000,15.92,16.26,15.83,15.85,1442313,0
+NTST.US,D,20250401,000000,15.98,16.03,15.635,15.79,747520,0
+NTST.US,D,20250402,000000,15.6546,15.785,15.555,15.69,724199,0
+NTST.US,D,20250403,000000,15.49,15.98,15.49,15.62,1283808,0
+NTST.US,D,20250404,000000,15.51,15.69,15.185,15.28,929490,0
+NTST.US,D,20250407,000000,14.812,15.49,14.44,14.77,1220517,0
+NTST.US,D,20250408,000000,15.16,15.53,14.55,14.61,2347472,0
+NTST.US,D,20250409,000000,14.395,15.26,14,15.1,1732285,0
+NTST.US,D,20250410,000000,14.96,15.285,14.75,15.06,1080672,0
+NTST.US,D,20250411,000000,15.055,15.51,14.74,15.51,907985,0
+NTST.US,D,20250414,000000,15.56,16.07,15.53,15.98,1388210,0
+NTST.US,D,20250415,000000,15.945,16.32,15.945,16.21,1222219,0
+NTST.US,D,20250416,000000,16.29,16.46,16.01,16.1,1172142,0
+NTST.US,D,20250417,000000,16.115,16.59,16.08,16.5,792109,0
+NTST.US,D,20250421,000000,16.395,16.57,16.18,16.29,726655,0
+NTST.US,D,20250422,000000,16.485,16.52,16.225,16.45,724023,0
+NTST.US,D,20250423,000000,16.455,16.54,15.95,16.01,816692,0
+NTST.US,D,20250424,000000,15.91,16,15.59,15.6,1486191,0
+NTST.US,D,20250425,000000,15.57,15.65,15.36,15.62,581917,0
+NTST.US,D,20250428,000000,15.61,15.78,15.44,15.65,1252445,0
+NTST.US,D,20250429,000000,15.69,16.155,15.38,15.95,1182409,0
+NTST.US,D,20250430,000000,15.97,16.3,15.73,16.27,1636571,0
+NTST.US,D,20250501,000000,16.31,16.32,16.035,16.15,881740,0
+NTST.US,D,20250502,000000,16.285,16.32,15.98,16.03,477131,0
+NTST.US,D,20250505,000000,15.83,16.15,15.83,16.09,644014,0
+NTST.US,D,20250506,000000,15.96,16.23,15.865,16.05,1060022,0
+NTST.US,D,20250507,000000,16.045,16.325,15.99,16,972171,0
+NTST.US,D,20250508,000000,16.035,16.11,15.92,15.98,441139,0
+NTST.US,D,20250509,000000,15.95,16.32,15.95,16.15,861590,0
+NTST.US,D,20250512,000000,16.16,16.16,15.67,15.8,1489046,0
+NTST.US,D,20250513,000000,15.845,15.87,15.37,15.54,1479504,0
+NTST.US,D,20250514,000000,15.6,15.6,15.235,15.45,751802,0
+NTST.US,D,20250515,000000,15.63,15.75,15.56,15.72,532528,0
+NTST.US,D,20250516,000000,15.69,15.93,15.69,15.92,692665,0
+NTST.US,D,20250519,000000,15.81,15.97,15.81,15.89,702537,0
+NTST.US,D,20250520,000000,15.785,16.14,15.76,15.94,811984,0
+NTST.US,D,20250521,000000,15.775,15.87,15.57,15.59,460837,0
+NTST.US,D,20250522,000000,15.495,15.56,15.37,15.48,422367,0
+NTST.US,D,20250523,000000,15.44,15.65,15.44,15.65,446398,0
+NTST.US,D,20250527,000000,15.72,15.945,15.64,15.89,816125,0
+NTST.US,D,20250528,000000,15.93,16.09,15.785,16.03,1158861,0
+NTST.US,D,20250529,000000,16.015,16.18,15.805,15.89,573837,0
+NTST.US,D,20250530,000000,15.865,16.17,15.78,16.1,963194,0
+NTST.US,D,20250602,000000,15.88,16.075,15.68,15.98,977615,0
+NTST.US,D,20250603,000000,15.93,16.23,15.83,16.12,1411540,0
+NTST.US,D,20250604,000000,16.115,16.305,16.02,16.18,1273621,0
+NTST.US,D,20250605,000000,16.185,16.32,16.0895,16.18,823420,0
+NTST.US,D,20250606,000000,16.245,16.34,16.04,16.2,693468,0
+NTST.US,D,20250609,000000,16.2263,16.37,16.1,16.36,1029895,0
+NTST.US,D,20250610,000000,16.395,16.57,16.36,16.4,1426487,0
+NTST.US,D,20250611,000000,16.54,16.6,16.35,16.41,718435,0
+NTST.US,D,20250612,000000,16.47,16.5,16.29,16.45,832959,0
+NTST.US,D,20250613,000000,16.34,16.5,16.25,16.39,1365603,0
+NTST.US,D,20250616,000000,16.43,16.545,16.205,16.31,744040,0
+NTST.US,D,20250617,000000,16.31,16.52,16.14,16.49,942160,0
+NTST.US,D,20250618,000000,16.49,16.93,16.402,16.75,1255472,0
+NTST.US,D,20250620,000000,16.71,16.955,16.645,16.69,1028529,0
+NTST.US,D,20250623,000000,16.7,17.135,16.7,16.95,880054,0
+NTST.US,D,20250624,000000,16.93,16.98,16.78,16.78,526712,0
+NTST.US,D,20250625,000000,16.61,16.71,16.425,16.46,605225,0
+NTST.US,D,20250626,000000,16.51,16.785,16.495,16.74,947221,0
+NTST.US,D,20250627,000000,16.66,16.94,16.66,16.79,1191606,0
+NTST.US,D,20250630,000000,16.645,16.955,16.45,16.93,789789,0
+NTST.US,D,20250701,000000,16.77,17.195,16.77,17.05,861169,0
+NTST.US,D,20250702,000000,17.015,17.09,16.795,16.84,858438,0
+NTST.US,D,20250703,000000,16.84,17.12,16.715,17.07,795970,0
+NTST.US,D,20250707,000000,17.04,17.2,16.89,17.03,1022377,0
+NTST.US,D,20250708,000000,17.13,17.13,16.85,16.85,844325,0
+NTST.US,D,20250709,000000,16.86,16.98,16.71,16.82,839285,0
+NTST.US,D,20250710,000000,16.765,17.25,16.73,17.2,796777,0
+NTST.US,D,20250711,000000,17.11,17.505,17.03,17.36,1106326,0
+NTST.US,D,20250714,000000,17.39,17.73,17.3,17.72,766974,0
+NTST.US,D,20250715,000000,17.63,17.76,17.38,17.42,1171619,0
+NTST.US,D,20250716,000000,17.495,17.69,17.45,17.6,1443752,0
+NTST.US,D,20250717,000000,17.535,17.7,17.49,17.61,1064981,0
+NTST.US,D,20250718,000000,17.7,17.78,17.39,17.58,1594351,0
+NTST.US,D,20250721,000000,17.81,18.01,17.63,17.98,1845567,0
+NTST.US,D,20250722,000000,17.93,18.33,17.885,17.95,2901463,0
+NTST.US,D,20250723,000000,18.06,18.06,17.655,17.88,1995711,0
+NTST.US,D,20250724,000000,18.05,18.37,17.54,17.99,2208590,0
+NTST.US,D,20250725,000000,18.27,18.39,17.975,18.39,5173863,0
+NTST.US,D,20250728,000000,18.52,18.765,18.29,18.41,2263181,0
+NTST.US,D,20250729,000000,18.36,18.65,18.275,18.64,1693165,0
+NTST.US,D,20250730,000000,18.72,18.795,18.315,18.48,1470593,0
+NTST.US,D,20250731,000000,18.28,18.515,18.165,18.23,1796705,0
+NTST.US,D,20250801,000000,18.72,18.93,18.24,18.31,2137115,0
+NTST.US,D,20250804,000000,18.35,18.75,18.35,18.75,879816,0
+NTST.US,D,20250805,000000,18.72,18.88,18.515,18.59,947963,0
+NTST.US,D,20250806,000000,18.6,18.95,18.47,18.57,1692109,0
+NTST.US,D,20250807,000000,18.69,18.75,18.47,18.56,1198345,0
+NTST.US,D,20250808,000000,18.58,18.645,18.41,18.54,1020137,0
+NTST.US,D,20250811,000000,18.535,18.8,18.37,18.57,857681,0
+NTST.US,D,20250812,000000,18.545,18.78,18.49,18.73,825879,0
+NTST.US,D,20250813,000000,18.8,19.01,18.68,18.87,1612300,0
+NTST.US,D,20250814,000000,18.715,18.92,18.62,18.77,679893,0
+NTST.US,D,20250815,000000,18.76,18.88,18.74,18.79,888800,0
+NTST.US,D,20250818,000000,18.745,18.91,18.5,18.57,517864,0
+NTST.US,D,20250819,000000,18.8,18.86,18.64,18.72,973042,0
+NTST.US,D,20250820,000000,18.8,19.02,18.73,18.96,735483,0
+NTST.US,D,20250821,000000,18.94,19.01,18.78,18.88,851565,0
+NTST.US,D,20250822,000000,18.88,19.18,18.415,18.52,1714221,0
+NTST.US,D,20250825,000000,18.605,18.72,18.455,18.46,1055123,0
+NTST.US,D,20250826,000000,18.44,18.53,18.3,18.43,839662,0
+NTST.US,D,20250827,000000,18.49,18.6,18.32,18.35,1380088,0
+NTST.US,D,20250828,000000,18.425,18.425,18.0201,18.2,928381,0
+NTST.US,D,20250829,000000,18.2,18.355,18.16,18.29,1011358,0
+NTST.US,D,20250902,000000,17.91,18.14,17.78,17.81,1066676,0
+NTST.US,D,20250903,000000,17.785,17.87,17.5539,17.6,1467002,0
+NTST.US,D,20250904,000000,17.53,17.86,17.53,17.86,1070245,0
+NTST.US,D,20250905,000000,17.92,18.06,17.785,17.97,866841,0
+NTST.US,D,20250908,000000,18.15,18.32,17.8,17.92,1058119,0
+NTST.US,D,20250909,000000,17.895,18.58,17.82,18.3,1758891,0
+NTST.US,D,20250910,000000,18.33,18.42,18.13,18.23,766353,0
+NTST.US,D,20250911,000000,18.425,18.425,18.1,18.25,862773,0
+NTST.US,D,20250912,000000,18.17,18.31,18.09,18.24,569581,0
+NTST.US,D,20250915,000000,18.32,18.37,18.18,18.28,918336,0
+NTST.US,D,20250916,000000,18.225,18.41,18.13,18.39,1479862,0
+NTST.US,D,20250917,000000,18.48,18.76,18.28,18.34,1506326,0
+NTST.US,D,20250918,000000,18.3064,18.455,18.2215,18.35,1197553,0
+NTST.US,D,20250919,000000,18.28,18.545,17.98,18,3926322,0
+NTST.US,D,20250922,000000,17.965,18,17.61,17.82,1364363,0
+NTST.US,D,20250923,000000,17.765,17.855,17.71,17.82,1981709,0
+NTST.US,D,20250924,000000,17.73,17.78,17.5,17.5,1302156,0
+NTST.US,D,20250925,000000,17.56,17.905,17.56,17.9,1158567,0
+NTST.US,D,20250926,000000,18.04,18.08,17.82,17.96,802342,0
+NTST.US,D,20250929,000000,18.07,18.1,17.844,17.97,864447,0
+NTST.US,D,20250930,000000,17.98,18.09,17.93,18.06,889685,0
+NTST.US,D,20251001,000000,18.1,18.35,18.06,18.28,1042833,0
+NTST.US,D,20251002,000000,18.28,18.42,18.15,18.39,2312108,0
+NTST.US,D,20251003,000000,18.345,18.8,18.345,18.48,830725,0
+NTST.US,D,20251006,000000,18.425,18.6,18.195,18.39,1132258,0
+NTST.US,D,20251007,000000,18.3955,18.49,18.2,18.23,886820,0
+NTST.US,D,20251008,000000,18.225,18.385,18.16,18.34,1568283,0
+NTST.US,D,20251009,000000,18.52,18.65,18.325,18.47,1021118,0
+NTST.US,D,20251010,000000,18.555,18.635,18.2,18.21,718970,0
+NTST.US,D,20251013,000000,18.36,18.67,18.35,18.64,998617,0
+NTST.US,D,20251014,000000,18.74,19.01,18.684,18.98,979260,0
+NTST.US,D,20251015,000000,18.842,19.11,18.66,19,1657622,0
+NTST.US,D,20251016,000000,19,19.11,18.88,19.02,681468,0
+NTST.US,D,20251017,000000,19,19.205,18.96,19.02,841989,0
+NTST.US,D,20251020,000000,19.22,19.54,19.09,19.52,812739,0
+NTST.US,D,20251021,000000,19.52,19.62,19.08,19.13,704918,0
+NTST.US,D,20251022,000000,19.17,19.46,19.11,19.27,783873,0
+NTST.US,D,20251023,000000,19.335,19.335,19.02,19.29,1147969,0
+NTST.US,D,20251024,000000,19.19,19.635,19,19.26,924894,0
+NTST.US,D,20251027,000000,19.07,19.62,19.025,19.54,2124781,0
+NTST.US,D,20251028,000000,19.2,19.2,18.37,18.79,3078921,0
+NTST.US,D,20251029,000000,18.73,18.9907,18.52,18.77,1273643,0
+NTST.US,D,20251030,000000,18.91,18.99,18.67,18.71,1084002,0
+NTST.US,D,20251031,000000,18.68,18.88,18.61,18.62,1216632,0
+NTST.US,D,20251103,000000,18.45,18.7,18.25,18.7,801375,0
+NTST.US,D,20251104,000000,18.56,18.69,18.16,18.31,1353454,0
+NTST.US,D,20251105,000000,18.33,18.53,18.24,18.25,1017051,0
+NTST.US,D,20251106,000000,18.26,18.36,18.16,18.18,619579,0
+NTST.US,D,20251107,000000,18.09,18.5,18.09,18.36,973062,0
+NTST.US,D,20251110,000000,18.39,18.395,18.13,18.17,870825,0
+NTST.US,D,20251111,000000,18.245,18.5,18.18,18.43,798426,0
+NTST.US,D,20251112,000000,18.41,18.41,18.13,18.22,951642,0
+NTST.US,D,20251113,000000,18.23,18.26,18.055,18.07,1019689,0
+NTST.US,D,20251114,000000,18.21,18.38,17.9,18.31,1320089,0
+NTST.US,D,20251117,000000,18.47,18.48,18.21,18.25,795609,0
+NTST.US,D,20251118,000000,18.25,18.69,18.25,18.37,947493,0
+NTST.US,D,20251119,000000,18.39,18.445,17.995,18.16,1490681,0
+NTST.US,D,20251120,000000,18.1575,18.315,17.815,17.86,1150381,0
+NTST.US,D,20251121,000000,17.94,18.26,17.87,18.21,836374,0
+NTST.US,D,20251124,000000,18.07,18.24,18.04,18.14,1094037,0
+NTST.US,D,20251125,000000,18.1101,18.34,18.1101,18.17,1296789,0
+NTST.US,D,20251126,000000,18.1,18.32,18.1,18.24,697221,0
+NTST.US,D,20251128,000000,18.225,18.36,18.21,18.33,411105,0
+NTST.US,D,20251201,000000,18.03,18.035,17.845,17.91,877105,0
+NTST.US,D,20251202,000000,18.075,18.075,17.59,17.64,1204084,0
+NTST.US,D,20251203,000000,17.675,17.79,17.49,17.6,1433969,0
+NTST.US,D,20251204,000000,17.575,17.77,17.47,17.57,1697398,0
+NTST.US,D,20251205,000000,17.505,17.57,17.335,17.46,976103,0
+NTST.US,D,20251208,000000,17.345,17.525,17.25,17.36,962223,0
+NTST.US,D,20251209,000000,17.48,17.69,17.44,17.63,851052,0
+NTST.US,D,20251210,000000,17.68,17.8,17.58,17.69,1219464,0
+NTST.US,D,20251211,000000,17.69,17.83,17.575,17.67,729426,0
+NTST.US,D,20251212,000000,17.67,17.845,17.475,17.64,1115284,0
+NTST.US,D,20251215,000000,17.705,17.76,17.365,17.49,1215380,0
+NTST.US,D,20251216,000000,17.71,17.71,17.21,17.22,1307107,0
+NTST.US,D,20251217,000000,17.09,17.63,17.02,17.54,1822458,0
+NTST.US,D,20251218,000000,17.585,17.585,17.12,17.32,1416414,0
+NTST.US,D,20251219,000000,17.3,17.46,17.21,17.46,3624306,0
+NTST.US,D,20251222,000000,17.415,17.655,17.3,17.55,1045043,0
+NTST.US,D,20251223,000000,17.66,17.67,17.335,17.43,1008901,0
+NTST.US,D,20251224,000000,17.53,17.59,17.415,17.46,300553,0
+NTST.US,D,20251226,000000,17.45,17.64,17.45,17.62,616066,0
+NTST.US,D,20251229,000000,17.76,17.76,17.46,17.64,817266,0
+NTST.US,D,20251230,000000,17.71,17.71,17.62,17.63,661349,0
+NTST.US,D,20251231,000000,17.61,17.67,17.52,17.64,3045194,0
+NTST.US,D,20260102,000000,17.78,17.81,17.35,17.77,1738398,0
+NTST.US,D,20260105,000000,17.74,17.875,17.41,17.64,777932,0
+NTST.US,D,20260106,000000,17.53,17.63,17.14,17.15,1584264,0
+NTST.US,D,20260107,000000,17.3,17.78,17.17,17.48,2907030,0
+NTST.US,D,20260108,000000,17.515,17.7,17.48,17.54,1234305,0
+NTST.US,D,20260109,000000,17.515,17.62,17.22,17.28,1009606,0
+NTST.US,D,20260112,000000,17.46,17.505,17.1,17.14,1259505,0
+NTST.US,D,20260113,000000,17.2,18.11,17.2,17.75,2041926,0
+NTST.US,D,20260114,000000,17.79,18.12,17.69,18.09,1448836,0
+NTST.US,D,20260115,000000,18.15,18.26,18.085,18.21,1032467,0
+NTST.US,D,20260116,000000,18.155,18.51,18.06,18.45,1834926,0
+NTST.US,D,20260120,000000,18.26,18.635,18.245,18.62,1885398,0
+NTST.US,D,20260121,000000,18.525,18.57,18.265,18.52,1043287,0
+NTST.US,D,20260122,000000,18.51,18.57,18.12,18.2,1007335,0
+NTST.US,D,20260123,000000,18.285,18.285,18.035,18.28,769623,0
+NTST.US,D,20260126,000000,18.26,18.44,18.075,18.31,1183038,0
+NTST.US,D,20260127,000000,18.3,18.405,18.06,18.12,810068,0
+NTST.US,D,20260128,000000,18.02,18.19,17.82,18.18,1520209,0
+NTST.US,D,20260129,000000,18.16,18.66,18.075,18.66,1417573,0
+NTST.US,D,20260130,000000,18.68,19.005,18.55,18.84,1495244,0
+NTST.US,D,20260202,000000,18.85,19.05,18.57,18.58,1543713,0
+NTST.US,D,20260203,000000,18.51,18.865,18.51,18.83,1027987,0
+NTST.US,D,20260204,000000,19,19.31,18.855,19.12,825655,0
+NTST.US,D,20260205,000000,19.085,19.64,19.085,19.55,1196958,0
+NTST.US,D,20260206,000000,19.61,19.65,19.2,19.33,980691,0
+NTST.US,D,20260209,000000,19.24,19.24,18.85,19.03,757200,0
+NTST.US,D,20260210,000000,19.17,19.375,19.0561,19.28,1154597,0
+NTST.US,D,20260211,000000,19.18,19.395,18.7,19.26,1984767,0
+NTST.US,D,20260212,000000,19.44,19.87,19.1,19.85,8971543,0
+NTST.US,D,20260213,000000,20,20.25,19.74,20.2,2287608,0
+NTST.US,D,20260217,000000,20.41,20.55,20.18,20.5,3547131,0
+NTST.US,D,20260218,000000,20.3,20.3,19.77,19.9,2237113,0
diff --git a/daily/us/nyse stocks/2/nuv.us.txt b/daily/us/nyse stocks/2/nuv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e65df9c5e5fdfc880a17817dd693b2011fe26fa
--- /dev/null
+++ b/daily/us/nyse stocks/2/nuv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUV.US,D,20050225,000000,5.76786,5.81117,5.76786,5.79254,205937.11870046,0
+NUV.US,D,20050228,000000,5.79908,5.83661,5.76786,5.77382,547031.81853212,0
+NUV.US,D,20050301,000000,5.7865,5.79908,5.76786,5.78026,319050.01000574,0
+NUV.US,D,20050302,000000,5.77382,5.79908,5.76786,5.78026,306497.29671291,0
+NUV.US,D,20050303,000000,5.7865,5.81117,5.76786,5.76786,242302.85632786,0
+NUV.US,D,20050304,000000,5.77382,5.80522,5.76786,5.76786,415589.38101478,0
+NUV.US,D,20050307,000000,5.78026,5.79908,5.77382,5.78026,254852.49247249,0
+NUV.US,D,20050308,000000,5.78026,5.79908,5.77382,5.7865,339324.31389088,0
+NUV.US,D,20050309,000000,5.75519,5.76786,5.71182,5.71816,330635.4730424,0
+NUV.US,D,20050310,000000,5.71182,5.7431,5.68675,5.71816,281560.08756309,0
+NUV.US,D,20050311,000000,5.64376,5.69299,5.64376,5.64376,259041.51691177,0
+NUV.US,D,20050314,000000,5.66229,5.66229,5.63118,5.64376,307623.53296031,0
+NUV.US,D,20050315,000000,5.63694,5.65555,5.61831,5.62445,295559.06051787,0
+NUV.US,D,20050316,000000,5.63118,5.63694,5.60019,5.61287,201116.25316064,0
+NUV.US,D,20050317,000000,5.61831,5.64376,5.60623,5.64376,192752.56430708,0
+NUV.US,D,20050318,000000,5.61287,5.64376,5.60019,5.62445,278023.41854579,0
+NUV.US,D,20050321,000000,5.62445,5.64376,5.58098,5.58742,330149.28362413,0
+NUV.US,D,20050322,000000,5.60019,5.61831,5.53808,5.54432,324365.27069242,0
+NUV.US,D,20050323,000000,5.56898,5.56898,5.46926,5.51323,492327.30324802,0
+NUV.US,D,20050324,000000,5.57552,5.58098,5.51898,5.57552,345601.69625336,0
+NUV.US,D,20050328,000000,5.54432,5.57552,5.53166,5.53808,368764.41659811,0
+NUV.US,D,20050329,000000,5.5565,5.56234,5.53166,5.55046,301986.19742692,0
+NUV.US,D,20050330,000000,5.55046,5.59376,5.53808,5.56898,668026.31213699,0
+NUV.US,D,20050331,000000,5.60019,5.64991,5.59376,5.63694,260647.78828099,0
+NUV.US,D,20050401,000000,5.6808,5.72448,5.64376,5.65555,489757.8844869,0
+NUV.US,D,20050404,000000,5.67486,5.68675,5.63694,5.64991,338357.06363471,0
+NUV.US,D,20050405,000000,5.63694,5.66229,5.63694,5.65555,230397.36987665,0
+NUV.US,D,20050406,000000,5.64991,5.67486,5.64991,5.65555,179067.46047042,0
+NUV.US,D,20050407,000000,5.64991,5.6808,5.62445,5.62445,365063.63300925,0
+NUV.US,D,20050408,000000,5.63118,5.64991,5.61287,5.64991,201439.35372341,0
+NUV.US,D,20050411,000000,5.64991,5.6808,5.63694,5.66843,261450.92396559,0
+NUV.US,D,20050412,000000,5.65555,5.68675,5.64376,5.6808,290891.02667282,0
+NUV.US,D,20050413,000000,5.64376,5.6808,5.64376,5.65555,165715.71435725,0
+NUV.US,D,20050414,000000,5.65555,5.68675,5.64376,5.66229,280113.82790116,0
+NUV.US,D,20050415,000000,5.67486,5.6808,5.65555,5.6808,227818.71967087,0
+NUV.US,D,20050418,000000,5.66843,5.68675,5.66229,5.68675,242302.85632786,0
+NUV.US,D,20050419,000000,5.67486,5.69913,5.66843,5.69299,270456.71108042,0
+NUV.US,D,20050420,000000,5.66843,5.69299,5.66229,5.6808,192752.56430708,0
+NUV.US,D,20050421,000000,5.68675,5.68675,5.66229,5.66229,267082.10520255,0
+NUV.US,D,20050422,000000,5.66843,5.68675,5.66229,5.67486,194997.85678934,0
+NUV.US,D,20050425,000000,5.66229,5.69913,5.66229,5.67486,254047.30535573,0
+NUV.US,D,20050426,000000,5.66843,5.69299,5.65555,5.66843,251797.91000917,0
+NUV.US,D,20050427,000000,5.6808,5.69299,5.67486,5.68675,256784.94155269,0
+NUV.US,D,20050428,000000,5.68675,5.71816,5.67486,5.69299,263543.3847531,0
+NUV.US,D,20050429,000000,5.71182,5.72448,5.69913,5.72448,292659.36118147,0
+NUV.US,D,20050502,000000,5.72448,5.72448,5.69299,5.71182,295395.97166238,0
+NUV.US,D,20050503,000000,5.69913,5.71816,5.68675,5.71816,428615.97513302,0
+NUV.US,D,20050504,000000,5.73034,5.7431,5.71182,5.73034,392418.45494147,0
+NUV.US,D,20050505,000000,5.73034,5.7431,5.69913,5.73706,624750.32533047,0
+NUV.US,D,20050506,000000,5.72448,5.72448,5.69299,5.70586,184865.83342714,0
+NUV.US,D,20050509,000000,5.71182,5.73706,5.69299,5.73706,326452.60289955,0
+NUV.US,D,20050510,000000,5.7431,5.76786,5.73706,5.76192,248897.18495669,0
+NUV.US,D,20050511,000000,5.72448,5.76192,5.72448,5.75519,257739.88321601,0
+NUV.US,D,20050512,000000,5.75519,5.77382,5.73706,5.74944,297325.34359439,0
+NUV.US,D,20050513,000000,5.74944,5.76192,5.73706,5.75519,168768.24538842,0
+NUV.US,D,20050516,000000,5.76192,5.76786,5.7431,5.76192,262740.24906847,0
+NUV.US,D,20050517,000000,5.75519,5.78026,5.75519,5.77382,272235.30274981,0
+NUV.US,D,20050518,000000,5.76786,5.81117,5.76786,5.81117,311644.33996373,0
+NUV.US,D,20050519,000000,5.7865,5.80522,5.76786,5.76786,243580.89855395,0
+NUV.US,D,20050520,000000,5.77382,5.77382,5.75519,5.77382,156068.85469724,0
+NUV.US,D,20050523,000000,5.76786,5.7865,5.76192,5.78026,211570.35136953,0
+NUV.US,D,20050524,000000,5.76786,5.79254,5.76786,5.78026,331113.4567321,0
+NUV.US,D,20050525,000000,5.77382,5.7865,5.76192,5.76192,193551.5971274,0
+NUV.US,D,20050526,000000,5.76786,5.7865,5.76192,5.77382,303286.8054066,0
+NUV.US,D,20050527,000000,5.78026,5.79254,5.76786,5.77382,265629.69124417,0
+NUV.US,D,20050531,000000,5.79908,5.79908,5.78026,5.7865,208516.79462228,0
+NUV.US,D,20050601,000000,5.80522,5.82978,5.79908,5.81778,444059.1563176,0
+NUV.US,D,20050602,000000,5.83661,5.84266,5.81778,5.83661,297168.40903532,0
+NUV.US,D,20050603,000000,5.86117,5.86751,5.82978,5.82978,450978.63694136,0
+NUV.US,D,20050606,000000,5.83661,5.85494,5.81117,5.85494,248095.07498816,0
+NUV.US,D,20050607,000000,5.87999,5.89842,5.86117,5.89197,288802.66874963,0
+NUV.US,D,20050608,000000,5.89197,5.89842,5.87325,5.89197,168135.37857182,0
+NUV.US,D,20050609,000000,5.89197,5.89197,5.84909,5.87999,203694.90336639,0
+NUV.US,D,20050610,000000,5.84909,5.87325,5.84266,5.85494,205774.02984496,0
+NUV.US,D,20050613,000000,5.80522,5.81778,5.78026,5.80522,344308.26828618,0
+NUV.US,D,20050614,000000,5.82393,5.82393,5.77382,5.77382,305043.85703845,0
+NUV.US,D,20050615,000000,5.78026,5.81117,5.77382,5.80522,373269.36158765,0
+NUV.US,D,20050616,000000,5.7865,5.85494,5.7865,5.84909,272716.3635877,0
+NUV.US,D,20050617,000000,5.84909,5.86117,5.84266,5.85494,285583.97171474,0
+NUV.US,D,20050620,000000,5.85494,5.87325,5.83661,5.86751,331438.60872701,0
+NUV.US,D,20050621,000000,5.86751,5.88633,5.84909,5.87999,333529.01808237,0
+NUV.US,D,20050622,000000,5.87325,5.89842,5.87325,5.88633,178431.51650558,0
+NUV.US,D,20050623,000000,5.88633,5.89842,5.87999,5.88633,199828.9794899,0
+NUV.US,D,20050624,000000,5.9106,5.9106,5.86117,5.87999,226369.38286072,0
+NUV.US,D,20050627,000000,5.89197,5.89842,5.85494,5.85494,246166.72877224,0
+NUV.US,D,20050628,000000,5.87325,5.89197,5.85494,5.87325,324195.00182442,0
+NUV.US,D,20050629,000000,5.88633,5.89842,5.86751,5.89197,292019.31435236,0
+NUV.US,D,20050630,000000,5.89197,5.9106,5.87325,5.90446,262254.05965021,0
+NUV.US,D,20050701,000000,5.9106,5.9106,5.87325,5.88633,332721.77953347,0
+NUV.US,D,20050705,000000,5.87325,5.9106,5.86751,5.90446,214464.92212557,0
+NUV.US,D,20050706,000000,5.9106,5.92337,5.89842,5.92337,201766.55715047,0
+NUV.US,D,20050707,000000,5.9106,5.95389,5.90446,5.94833,356862.00729511,0
+NUV.US,D,20050708,000000,5.96061,5.96666,5.93566,5.94833,263058.2210509,0
+NUV.US,D,20050711,000000,5.93566,5.96666,5.92961,5.94833,189053.83215036,0
+NUV.US,D,20050712,000000,5.96666,5.98498,5.93566,5.96061,325488.42979158,0
+NUV.US,D,20050713,000000,5.95389,5.96061,5.92961,5.93566,184058.59487824,0
+NUV.US,D,20050714,000000,5.94833,5.94833,5.9106,5.93566,185513.06026877,0
+NUV.US,D,20050715,000000,5.93566,5.94833,5.91753,5.93566,176814.98797564,0
+NUV.US,D,20050718,000000,5.92337,5.94833,5.9106,5.9106,207382.35264634,0
+NUV.US,D,20050719,000000,5.91753,5.9418,5.89842,5.9418,371986.1907812,0
+NUV.US,D,20050720,000000,5.93566,5.93566,5.90446,5.9106,242952.13460164,0
+NUV.US,D,20050721,000000,5.9106,5.92337,5.87999,5.89197,289447.8441591,0
+NUV.US,D,20050722,000000,5.87999,5.90446,5.87325,5.89842,169259.56338706,0
+NUV.US,D,20050725,000000,5.90446,5.9106,5.87325,5.89197,272060.9310175,0
+NUV.US,D,20050726,000000,5.89197,5.95389,5.88633,5.92961,506805.28560856,0
+NUV.US,D,20050727,000000,5.91753,5.9418,5.90446,5.9106,263217.2070421,0
+NUV.US,D,20050728,000000,5.9106,5.92961,5.90446,5.92337,275611.96005982,0
+NUV.US,D,20050729,000000,5.92337,5.92337,5.90446,5.9106,315666.17268323,0
+NUV.US,D,20050801,000000,5.91753,5.91753,5.89197,5.9106,289604.77871816,0
+NUV.US,D,20050802,000000,5.92961,5.92961,5.87999,5.89197,390159.82815026,0
+NUV.US,D,20050803,000000,5.89197,5.9106,5.88633,5.9106,303450.91997817,0
+NUV.US,D,20050804,000000,5.9106,5.9106,5.89197,5.9106,208516.79462228,0
+NUV.US,D,20050805,000000,5.89842,5.89842,5.87325,5.89197,174884.59032757,0
+NUV.US,D,20050808,000000,5.89197,5.89197,5.86751,5.87325,211086.21338342,0
+NUV.US,D,20050809,000000,5.87325,5.87999,5.84909,5.84909,304084.81251086,0
+NUV.US,D,20050810,000000,5.86751,5.87325,5.84909,5.85494,232327.76752473,0
+NUV.US,D,20050811,000000,5.83661,5.87999,5.83661,5.87325,237961.00019382,0
+NUV.US,D,20050812,000000,5.87325,5.88633,5.86117,5.87999,206106.36185238,0
+NUV.US,D,20050815,000000,5.88633,5.89842,5.86751,5.89197,397244.44906166,0
+NUV.US,D,20050816,000000,5.89197,5.9106,5.87999,5.90446,276084.81516915,0
+NUV.US,D,20050817,000000,5.90446,5.9106,5.88633,5.88633,135631.46195664,0
+NUV.US,D,20050818,000000,5.89842,5.92961,5.89842,5.9106,151568.01257198,0
+NUV.US,D,20050819,000000,5.92337,5.9418,5.90446,5.9418,147535.92269175,0
+NUV.US,D,20050822,000000,5.92337,5.97349,5.91753,5.97349,264987.5929829,0
+NUV.US,D,20050823,000000,5.93566,5.98498,5.93566,5.96061,339484.32559816,0
+NUV.US,D,20050824,000000,5.95389,5.99161,5.94833,5.97349,273678.48526352,0
+NUV.US,D,20050825,000000,5.99756,6.02231,5.96666,5.96666,335617.37600558,0
+NUV.US,D,20050826,000000,5.97349,6.01062,5.96666,6.00389,317444.76435259,0
+NUV.US,D,20050829,000000,6.02231,6.02915,5.99161,6.02915,222515.76757707,0
+NUV.US,D,20050830,000000,6.02915,6.07849,6.02231,6.05343,236184.45995658,0
+NUV.US,D,20050831,000000,6.0665,6.08493,6.05343,6.07849,237480.96507196,0
+NUV.US,D,20050901,000000,6.0665,6.09721,6.06016,6.08493,356543.00959662,0
+NUV.US,D,20050902,000000,6.07264,6.10316,6.07264,6.08493,306497.29671291,0
+NUV.US,D,20050906,000000,6.09721,6.13423,6.09145,6.12819,301350.25346209,0
+NUV.US,D,20050907,000000,6.11611,6.13423,6.09721,6.11611,413809.76362935,0
+NUV.US,D,20050908,000000,6.10968,6.13423,6.09721,6.11611,237315.82478432,0
+NUV.US,D,20050909,000000,6.12245,6.12245,6.09721,6.11611,200955.21573727,0
+NUV.US,D,20050912,000000,6.10316,6.11611,6.06016,6.09721,293146.57631581,0
+NUV.US,D,20050913,000000,6.08493,6.08493,6.04153,6.04719,251797.91000917,0
+NUV.US,D,20050914,000000,6.01062,6.05343,6.00389,6.02915,271912.20218702,0
+NUV.US,D,20050915,000000,6.02915,6.03519,5.97904,5.99161,268042.17544621,0
+NUV.US,D,20050916,000000,6.00389,6.00389,5.94833,5.96666,206106.36185238,0
+NUV.US,D,20050919,000000,5.98498,5.98498,5.94833,5.97904,164913.60438872,0
+NUV.US,D,20050920,000000,5.96061,5.97349,5.92961,5.94833,253726.25622509,0
+NUV.US,D,20050921,000000,5.96666,5.96666,5.92337,5.93566,192265.34917273,0
+NUV.US,D,20050922,000000,5.91753,5.93566,5.85494,5.87325,266116.90637851,0
+NUV.US,D,20050923,000000,5.86751,5.87999,5.80522,5.85494,277056.16828962,0
+NUV.US,D,20050926,000000,5.85494,5.87325,5.81778,5.87325,223645.08097268,0
+NUV.US,D,20050927,000000,5.84909,5.89197,5.83661,5.87999,415423.21501107,0
+NUV.US,D,20050928,000000,5.90446,5.92961,5.87325,5.9106,274959.60463783,0
+NUV.US,D,20050929,000000,5.93566,5.97349,5.93566,5.93566,352676.06000405,0
+NUV.US,D,20050930,000000,5.9418,6.02915,5.9418,6.02915,307777.39037115,0
+NUV.US,D,20051003,000000,6.04153,6.05343,5.99161,6.0159,461759.93857734,0
+NUV.US,D,20051004,000000,6.01062,6.04153,6.00389,6.02915,227012.50683803,0
+NUV.US,D,20051005,000000,6.03519,6.04153,6.00389,6.01062,178264.32478582,0
+NUV.US,D,20051006,000000,6.00389,6.00389,5.97904,5.99161,148983.20806977,0
+NUV.US,D,20051007,000000,5.98498,5.98498,5.90446,5.9418,274802.67007877,0
+NUV.US,D,20051010,000000,5.92961,5.92961,5.87999,5.9106,184219.63230159,0
+NUV.US,D,20051011,000000,5.91753,5.92961,5.90446,5.92337,214464.92212557,0
+NUV.US,D,20051012,000000,5.9106,5.9106,5.84266,5.84909,319050.01000574,0
+NUV.US,D,20051013,000000,5.80522,5.82978,5.78026,5.79908,243580.89855395,0
+NUV.US,D,20051014,000000,5.83661,5.83661,5.7865,5.81117,223159.9172705,0
+NUV.US,D,20051017,000000,5.82978,5.86117,5.79908,5.81778,257266.00239061,0
+NUV.US,D,20051018,000000,5.80522,5.82978,5.80522,5.81778,210939.53598507,0
+NUV.US,D,20051019,000000,5.81778,5.86751,5.81117,5.86751,208678.85776171,0
+NUV.US,D,20051020,000000,5.83661,5.86117,5.83661,5.84909,148983.20806977,0
+NUV.US,D,20051021,000000,5.86751,5.88633,5.85494,5.87999,208036.75950045,0
+NUV.US,D,20051024,000000,5.88633,5.90446,5.87325,5.87325,180192.67100174,0
+NUV.US,D,20051025,000000,5.88633,5.89842,5.86117,5.86751,181329.16440985,0
+NUV.US,D,20051026,000000,5.86751,5.86751,5.79908,5.80522,146575.85244809,0
+NUV.US,D,20051027,000000,5.79908,5.86117,5.79908,5.84909,151873.67596153,0
+NUV.US,D,20051028,000000,5.84266,5.86117,5.82393,5.83661,184548.88716079,0
+NUV.US,D,20051031,000000,5.83661,5.89197,5.83661,5.88633,251953.81885215,0
+NUV.US,D,20051101,000000,5.88633,5.89197,5.86117,5.87999,266277.94380186,0
+NUV.US,D,20051102,000000,5.87999,5.92961,5.87325,5.92337,217844.65658382,0
+NUV.US,D,20051103,000000,5.92961,5.95389,5.9106,5.9418,253081.08081561,0
+NUV.US,D,20051104,000000,5.93566,5.96061,5.92337,5.9418,175857.99488018,0
+NUV.US,D,20051107,000000,5.96061,5.98498,5.9418,5.94833,160731.75996194,0
+NUV.US,D,20051108,000000,5.95389,5.97904,5.94833,5.95389,247936.08899695,0
+NUV.US,D,20051109,000000,5.94833,5.98498,5.92337,5.96666,274159.54610142,0
+NUV.US,D,20051110,000000,5.9418,5.9418,5.89842,5.9106,199664.86491832,0
+NUV.US,D,20051111,000000,5.92961,5.92961,5.87325,5.87999,102657.76738033,0
+NUV.US,D,20051114,000000,5.90446,5.90446,5.83661,5.84909,140612.33920372,0
+NUV.US,D,20051115,000000,5.83661,5.86117,5.82393,5.83661,299578.84180523,0
+NUV.US,D,20051116,000000,5.84909,5.87999,5.84266,5.86117,238600.02130685,0
+NUV.US,D,20051117,000000,5.87325,5.87325,5.80522,5.84266,529497.20227611,0
+NUV.US,D,20051118,000000,5.84909,5.85494,5.82393,5.83661,249388.50295532,0
+NUV.US,D,20051121,000000,5.83661,5.86117,5.82978,5.86117,190009.79952973,0
+NUV.US,D,20051122,000000,5.86117,5.90446,5.84909,5.90446,251635.84686974,0
+NUV.US,D,20051123,000000,5.92337,5.92961,5.87999,5.90446,186154.13281396,0
+NUV.US,D,20051125,000000,5.90446,5.92337,5.89842,5.9106,40538.350609537,0
+NUV.US,D,20051128,000000,5.9106,5.95389,5.90446,5.92961,291862.3797933,0
+NUV.US,D,20051129,000000,5.91753,5.92961,5.89842,5.91753,267888.31803537,0
+NUV.US,D,20051130,000000,5.92337,5.95389,5.90446,5.9418,223645.08097268,0
+NUV.US,D,20051201,000000,5.99161,6.00389,5.95389,5.97349,516304.44215416,0
+NUV.US,D,20051202,000000,5.98498,6.00389,5.97349,5.98498,344796.50913661,0
+NUV.US,D,20051205,000000,5.98498,5.99161,5.96061,5.96666,321949.70934215,0
+NUV.US,D,20051206,000000,5.99161,5.99756,5.96061,5.96061,160404.55653488,0
+NUV.US,D,20051207,000000,5.97904,5.98498,5.89197,5.89197,289447.8441591,0
+NUV.US,D,20051208,000000,5.89842,5.94833,5.89842,5.92961,188729.70587151,0
+NUV.US,D,20051209,000000,5.92337,5.96666,5.92337,5.93566,266277.94380186,0
+NUV.US,D,20051212,000000,5.9418,5.94833,5.9106,5.92337,181167.10127042,0
+NUV.US,D,20051213,000000,5.91753,5.92961,5.83661,5.84266,373435.52759138,0
+NUV.US,D,20051214,000000,5.85494,5.91753,5.85494,5.87325,513249.85969086,0
+NUV.US,D,20051215,000000,5.88633,5.92337,5.87999,5.89842,350904.64834717,0
+NUV.US,D,20051216,000000,5.90446,5.92337,5.86751,5.88633,244711.23766563,0
+NUV.US,D,20051219,000000,5.9106,5.9106,5.84909,5.86751,292184.45464,0
+NUV.US,D,20051220,000000,5.81778,5.87999,5.81778,5.82978,352519.12544498,0
+NUV.US,D,20051221,000000,5.81117,5.87999,5.81117,5.86117,219620.17110498,0
+NUV.US,D,20051222,000000,5.85494,5.90446,5.85494,5.89197,212864.80505278,0
+NUV.US,D,20051223,000000,5.91753,5.95389,5.89197,5.9418,264987.5929829,0
+NUV.US,D,20051227,000000,5.98498,5.98498,5.94833,5.96666,328547.1151192,0
+NUV.US,D,20051228,000000,5.99161,5.99161,5.96061,5.98498,177139.11425449,0
+NUV.US,D,20051229,000000,6.01062,6.01062,5.97904,5.98498,516460.35099716,0
+NUV.US,D,20051230,000000,6.01062,6.01062,5.97349,5.99756,253563.16736961,0
+NUV.US,D,20060103,000000,5.97349,6.02915,5.97349,6.01062,388715.61992046,0
+NUV.US,D,20060104,000000,6.01062,6.0665,6.01062,6.05343,357496.92554387,0
+NUV.US,D,20060105,000000,6.0665,6.08493,6.04153,6.04719,279951.76476174,0
+NUV.US,D,20060106,000000,6.07849,6.09145,6.04719,6.05343,343181.00632274,0
+NUV.US,D,20060109,000000,6.06016,6.06016,6.0159,6.02915,224277.9477893,0
+NUV.US,D,20060110,000000,6.02915,6.04719,6.01062,6.0159,330800.61333003,0
+NUV.US,D,20060111,000000,6.01062,6.0159,5.97904,5.99161,162659.08046179,0
+NUV.US,D,20060112,000000,5.99161,6.00389,5.9418,5.95389,316785.22891811,0
+NUV.US,D,20060113,000000,5.94833,5.99756,5.9418,5.99756,246965.76159255,0
+NUV.US,D,20060117,000000,5.99161,6.01062,5.96666,5.99161,293627.63715373,0
+NUV.US,D,20060118,000000,6.00389,6.01062,5.98498,6.00389,170385.79963445,0
+NUV.US,D,20060119,000000,6.01062,6.02231,5.97904,6.00389,272060.9310175,0
+NUV.US,D,20060120,000000,6.01062,6.02915,6.00389,6.02231,290254.05699192,0
+NUV.US,D,20060123,000000,6.02915,6.03519,6.00389,6.03519,296690.42534561,0
+NUV.US,D,20060124,000000,6.04153,6.04719,6.02231,6.04153,193396.71400048,0
+NUV.US,D,20060125,000000,6.0665,6.0665,5.97904,5.99756,484128.75468211,0
+NUV.US,D,20060126,000000,6.00389,6.02231,5.98498,6.0159,279313.76936475,0
+NUV.US,D,20060127,000000,6.02231,6.04153,6.01062,6.02915,257916.30638044,0
+NUV.US,D,20060130,000000,6.02231,6.02915,6.00389,6.01062,180847.07785587,0
+NUV.US,D,20060131,000000,6.02915,6.06016,6.01062,6.04153,345110.37825474,0
+NUV.US,D,20060201,000000,6.05343,6.0665,6.01062,6.02231,428780.0897046,0
+NUV.US,D,20060202,000000,6.02231,6.02231,5.99756,6.0159,261126.79768675,0
+NUV.US,D,20060203,000000,5.97904,6.01062,5.95389,5.96061,285583.97171474,0
+NUV.US,D,20060206,000000,5.99756,6.00389,5.96666,5.98498,236028.55111359,0
+NUV.US,D,20060207,000000,5.97904,6.00389,5.97904,5.99161,182775.42407179,0
+NUV.US,D,20060208,000000,5.99756,6.02231,5.97904,6.02231,179232.60075805,0
+NUV.US,D,20060209,000000,6.02231,6.02915,6.00389,6.01062,286711.23367819,0
+NUV.US,D,20060210,000000,6.01062,6.02915,5.99756,6.02231,208678.85776171,0
+NUV.US,D,20060213,000000,6.02231,6.02915,5.99756,6.01062,126462.58598631,0
+NUV.US,D,20060214,000000,6.02231,6.02231,5.96666,5.97349,222515.76757707,0
+NUV.US,D,20060215,000000,5.97349,6.01062,5.96666,6.00389,303767.86624451,0
+NUV.US,D,20060216,000000,5.98498,6.0159,5.98498,5.99756,209636.87657324,0
+NUV.US,D,20060217,000000,5.99756,6.02231,5.99756,6.02231,164108.41727195,0
+NUV.US,D,20060221,000000,6.0159,6.02915,6.00389,6.02231,247289.8878714,0
+NUV.US,D,20060222,000000,6.0159,6.02915,6.01062,6.0159,193232.59942889,0
+NUV.US,D,20060223,000000,6.02231,6.02915,6.01062,6.01062,169741.64994105,0
+NUV.US,D,20060224,000000,6.0159,6.03519,6.0159,6.0159,196922.10014099,0
+NUV.US,D,20060227,000000,6.02915,6.03519,6.01062,6.02231,234098.1534655,0
+NUV.US,D,20060228,000000,6.02915,6.03519,6.02231,6.02915,428780.0897046,0
+NUV.US,D,20060301,000000,6.04719,6.04719,6.02231,6.02915,297168.40903532,0
+NUV.US,D,20060302,000000,6.03519,6.04719,6.02231,6.02915,302787.28167939,0
+NUV.US,D,20060303,000000,6.02231,6.02915,6.01062,6.02231,246810.87846562,0
+NUV.US,D,20060306,000000,6.02231,6.02231,6.01062,6.0159,182935.43577907,0
+NUV.US,D,20060307,000000,6.0159,6.02231,5.99756,6.0159,287673.35535403,0
+NUV.US,D,20060308,000000,6.01062,6.02231,6.00389,6.01062,263058.2210509,0
+NUV.US,D,20060309,000000,6.01062,6.03519,6.01062,6.02231,213666.91502133,0
+NUV.US,D,20060310,000000,6.02231,6.02915,6.01062,6.02231,187924.51875476,0
+NUV.US,D,20060313,000000,5.98498,6.02231,5.98498,6.02231,171189.96103513,0
+NUV.US,D,20060314,000000,6.00389,6.0159,5.97904,5.99161,343673.35003743,0
+NUV.US,D,20060315,000000,5.97349,6.00389,5.97349,5.98498,313578.84047609,0
+NUV.US,D,20060316,000000,6.00389,6.00389,5.98498,5.99756,243759.37315053,0
+NUV.US,D,20060317,000000,5.99756,6.01062,5.99161,6.01062,251797.91000917,0
+NUV.US,D,20060320,000000,6.00389,6.02231,5.99756,6.02231,285426.01143961,0
+NUV.US,D,20060321,000000,6.02231,6.02231,6.00389,6.02231,214788.02268834,0
+NUV.US,D,20060322,000000,6.02231,6.02231,5.99756,6.01062,279144.52621282,0
+NUV.US,D,20060323,000000,5.99756,6.0159,5.99756,5.99756,211411.36537833,0
+NUV.US,D,20060324,000000,5.99756,6.02231,5.99161,6.00389,242952.13460164,0
+NUV.US,D,20060327,000000,5.99756,6.00389,5.97904,5.99756,269168.41169362,0
+NUV.US,D,20060328,000000,5.99756,6.02915,5.99161,6.02231,399491.79297606,0
+NUV.US,D,20060329,000000,6.02231,6.02231,6.00389,6.01062,257266.00239061,0
+NUV.US,D,20060330,000000,6.01062,6.02231,5.97349,5.99161,306016.23587501,0
+NUV.US,D,20060331,000000,6.00389,6.00389,5.97904,5.99756,271746.03618331,0
+NUV.US,D,20060403,000000,5.99756,5.99756,5.97349,5.97904,149950.45832597,0
+NUV.US,D,20060404,000000,5.98498,5.99161,5.97349,5.98498,253563.16736961,0
+NUV.US,D,20060405,000000,5.99161,5.99161,5.96666,5.96666,272387.10872848,0
+NUV.US,D,20060406,000000,5.95389,5.99161,5.9418,5.96666,259519.50060147,0
+NUV.US,D,20060407,000000,5.96061,5.99161,5.89197,5.89197,232806.77693048,0
+NUV.US,D,20060410,000000,5.89197,5.9106,5.83661,5.85494,325165.32922882,0
+NUV.US,D,20060411,000000,5.85494,5.88633,5.81778,5.86117,272387.10872848,0
+NUV.US,D,20060412,000000,5.84909,5.89197,5.81117,5.82978,302162.62059136,0
+NUV.US,D,20060413,000000,5.81117,5.84266,5.79254,5.80522,273840.54840296,0
+NUV.US,D,20060417,000000,5.80522,5.82393,5.77382,5.78026,282052.43127779,0
+NUV.US,D,20060418,000000,5.79908,5.87325,5.79908,5.87325,169093.39738336,0
+NUV.US,D,20060419,000000,5.91753,5.91753,5.82978,5.84909,144964.45249851,0
+NUV.US,D,20060420,000000,5.83661,5.88633,5.82978,5.87999,209807.14544125,0
+NUV.US,D,20060421,000000,5.86751,5.87999,5.85494,5.87999,379062.60596402,0
+NUV.US,D,20060424,000000,5.87999,5.92961,5.87325,5.88633,310519.12943241,0
+NUV.US,D,20060425,000000,5.87325,5.90446,5.82978,5.85494,178431.51650558,0
+NUV.US,D,20060426,000000,5.82978,5.9106,5.82978,5.88633,230078.37217816,0
+NUV.US,D,20060427,000000,5.89197,5.94833,5.87325,5.90446,229432.17105261,0
+NUV.US,D,20060428,000000,5.91753,5.92337,5.89197,5.89842,314703.02529133,0
+NUV.US,D,20060501,000000,5.92961,5.97349,5.91753,5.95389,525632.30411568,0
+NUV.US,D,20060502,000000,5.93566,5.99756,5.90446,5.91753,584838.68724112,0
+NUV.US,D,20060503,000000,5.90446,5.9106,5.84909,5.85494,404483.95309997,0
+NUV.US,D,20060504,000000,5.84909,5.86751,5.80522,5.80522,249537.23178581,0
+NUV.US,D,20060505,000000,5.80522,5.84266,5.80522,5.82393,391287.09011371,0
+NUV.US,D,20060508,000000,5.81117,5.86117,5.81117,5.84909,377606.08914135,0
+NUV.US,D,20060509,000000,5.84266,5.88633,5.83661,5.84266,301986.19742692,0
+NUV.US,D,20060510,000000,5.84266,5.86117,5.82393,5.84266,317277.57263282,0
+NUV.US,D,20060511,000000,5.84266,5.86117,5.81117,5.82978,417836.72492919,0
+NUV.US,D,20060512,000000,5.79254,5.84909,5.76786,5.82393,193072.58772164,0
+NUV.US,D,20060515,000000,5.82393,5.94833,5.82393,5.86117,298933.66639575,0
+NUV.US,D,20060516,000000,5.87325,5.88633,5.84909,5.85494,199340.73863948,0
+NUV.US,D,20060517,000000,5.81778,5.85494,5.80522,5.81778,319372.08485247,0
+NUV.US,D,20060518,000000,5.82393,5.85494,5.79908,5.81778,229905.02616195,0
+NUV.US,D,20060519,000000,5.81117,5.85494,5.80522,5.85494,266753.87605942,0
+NUV.US,D,20060522,000000,5.86117,5.91753,5.85494,5.86117,316958.57493432,0
+NUV.US,D,20060523,000000,5.84266,5.85494,5.81778,5.81778,329994.40049721,0
+NUV.US,D,20060524,000000,5.81778,5.84266,5.81117,5.82978,230565.5873125,0
+NUV.US,D,20060525,000000,5.81778,5.83661,5.80522,5.81778,277210.02570045,0
+NUV.US,D,20060526,000000,5.83661,5.89842,5.82978,5.87999,197738.57013454,0
+NUV.US,D,20060530,000000,5.86117,5.89842,5.84266,5.87999,249219.2598034,0
+NUV.US,D,20060531,000000,5.87999,5.9106,5.86117,5.9106,300545.06634533,0
+NUV.US,D,20060601,000000,5.91753,5.94833,5.90446,5.9418,383404.46209808,0
+NUV.US,D,20060602,000000,5.95389,5.97904,5.9418,5.97349,280435.90274786,0
+NUV.US,D,20060605,000000,5.97349,5.97904,5.93566,5.94833,236682.9579677,0
+NUV.US,D,20060606,000000,5.9418,5.95389,5.91753,5.92337,326776.72917841,0
+NUV.US,D,20060607,000000,5.90446,5.93566,5.90446,5.9106,139171.20812214,0
+NUV.US,D,20060608,000000,5.92961,5.92961,5.90446,5.92961,89776.824944344,0
+NUV.US,D,20060609,000000,5.91753,5.94833,5.9106,5.93566,171032.00075999,0
+NUV.US,D,20060612,000000,5.92961,5.92961,5.89197,5.89197,192422.28373179,0
+NUV.US,D,20060613,000000,5.86117,5.89197,5.82393,5.83661,387430.39768186,0
+NUV.US,D,20060614,000000,5.83661,5.84909,5.76786,5.80522,436020.61945897,0
+NUV.US,D,20060615,000000,5.80522,5.85494,5.79908,5.84266,219456.0565334,0
+NUV.US,D,20060616,000000,5.82393,5.86117,5.82393,5.84266,169741.64994105,0
+NUV.US,D,20060619,000000,5.88633,5.89197,5.83661,5.85494,290734.09211377,0
+NUV.US,D,20060620,000000,5.84266,5.87999,5.82393,5.87999,320178.29768528,0
+NUV.US,D,20060621,000000,5.87999,5.90446,5.85494,5.87999,330953.44502483,0
+NUV.US,D,20060622,000000,5.87999,5.87999,5.82978,5.82978,255175.59303525,0
+NUV.US,D,20060623,000000,5.82978,5.85494,5.80522,5.82393,244391.21425109,0
+NUV.US,D,20060626,000000,5.82393,5.85494,5.81117,5.84909,159928.62427732,0
+NUV.US,D,20060627,000000,5.83661,5.85494,5.82393,5.82978,236682.9579677,0
+NUV.US,D,20060628,000000,5.82978,5.86117,5.79254,5.80522,379543.66680194,0
+NUV.US,D,20060629,000000,5.80522,5.85494,5.79908,5.84266,216560.46006129,0
+NUV.US,D,20060630,000000,5.84266,5.87999,5.81117,5.87999,316308.27094447,0
+NUV.US,D,20060703,000000,5.91753,5.91753,5.85494,5.88633,163312.46159986,0
+NUV.US,D,20060705,000000,5.89197,5.9106,5.85494,5.89197,449209.27671664,0
+NUV.US,D,20060706,000000,5.87999,5.91753,5.87325,5.87999,206747.43439757,0
+NUV.US,D,20060707,000000,5.89842,5.91753,5.87325,5.89197,260803.69712399,0
+NUV.US,D,20060710,000000,5.89197,5.90446,5.87325,5.89197,182775.42407179,0
+NUV.US,D,20060711,000000,5.87325,5.91753,5.87325,5.89197,449209.27671664,0
+NUV.US,D,20060712,000000,5.86751,5.91753,5.86751,5.89842,308751.82063983,0
+NUV.US,D,20060713,000000,5.90446,5.9106,5.87999,5.89197,169259.56338706,0
+NUV.US,D,20060714,000000,5.89197,5.90446,5.87325,5.89842,243433.19543954,0
+NUV.US,D,20060717,000000,5.87325,5.91753,5.86751,5.89842,257266.00239061,0
+NUV.US,D,20060718,000000,5.88633,5.95389,5.87325,5.89197,192104.31174938,0
+NUV.US,D,20060719,000000,5.89197,5.92337,5.88633,5.92337,260160.57314665,0
+NUV.US,D,20060720,000000,5.89842,5.92337,5.88633,5.88633,360549.45657502,0
+NUV.US,D,20060721,000000,5.90446,5.9106,5.87325,5.88633,324836.07436962,0
+NUV.US,D,20060724,000000,5.87999,5.92337,5.87999,5.90446,241339.70893597,0
+NUV.US,D,20060725,000000,5.89842,5.92961,5.88633,5.9106,272387.10872848,0
+NUV.US,D,20060726,000000,5.90446,5.9418,5.89842,5.92961,235554.67028818,0
+NUV.US,D,20060727,000000,5.9418,5.95389,5.91753,5.94833,259519.50060147,0
+NUV.US,D,20060728,000000,5.92961,5.96061,5.92961,5.94833,244078.37084903,0
+NUV.US,D,20060731,000000,5.96061,5.96061,5.9418,5.9418,162020.05934876,0
+NUV.US,D,20060801,000000,5.95389,5.98498,5.94833,5.97904,400142.09696591,0
+NUV.US,D,20060802,000000,5.97904,6.00389,5.97904,5.99161,176503.17028966,0
+NUV.US,D,20060803,000000,5.99756,6.00389,5.98498,5.99161,146256.8547496,0
+NUV.US,D,20060804,000000,6.00389,6.04153,5.99756,6.01062,183897.55745489,0
+NUV.US,D,20060807,000000,5.99161,6.00389,5.96061,5.96666,318889.99829848,0
+NUV.US,D,20060808,000000,5.97904,5.98498,5.94833,5.97904,237315.82478432,0
+NUV.US,D,20060809,000000,5.96061,6.02231,5.94833,5.95389,386462.12170962,0
+NUV.US,D,20060810,000000,5.9418,6.00389,5.9418,5.97349,250338.31603828,0
+NUV.US,D,20060811,000000,5.9418,5.98498,5.92961,5.96061,208036.75950045,0
+NUV.US,D,20060814,000000,5.95389,5.97904,5.94833,5.95389,149303.23148435,0
+NUV.US,D,20060815,000000,5.97904,6.01062,5.96061,5.99756,236824.50678569,0
+NUV.US,D,20060816,000000,5.99756,6.03519,5.99756,6.03519,272387.10872848,0
+NUV.US,D,20060817,000000,6.04719,6.05343,6.02231,6.03519,243908.10198101,0
+NUV.US,D,20060818,000000,6.02231,6.05343,6.0159,6.02231,189208.71527728,0
+NUV.US,D,20060821,000000,5.71816,6.04719,5.56234,6.02915,231843.6295386,0
+NUV.US,D,20060822,000000,6.02231,6.05343,6.02231,6.05343,174565.59262909,0
+NUV.US,D,20060823,000000,5.74944,6.06016,5.74944,6.05343,268209.36716601,0
+NUV.US,D,20060824,000000,6.04153,6.06016,6.02231,6.03519,308108.6966625,0
+NUV.US,D,20060825,000000,6.02231,6.06016,6.0159,6.05343,201913.23454879,0
+NUV.US,D,20060828,000000,6.0159,6.06016,6.0159,6.04719,246810.87846562,0
+NUV.US,D,20060829,000000,6.05343,6.07264,6.03519,6.05343,199664.86491832,0
+NUV.US,D,20060830,000000,6.04719,6.09145,6.04153,6.07849,229274.21077747,0
+NUV.US,D,20060831,000000,6.07849,6.12245,6.07264,6.09721,407051.32042893,0
+NUV.US,D,20060901,000000,6.10316,6.14097,6.10316,6.12819,355242.40161693,0
+NUV.US,D,20060905,000000,6.09721,6.12245,6.04719,6.10316,344308.26828618,0
+NUV.US,D,20060906,000000,6.10316,6.10968,6.07264,6.10316,316308.27094447,0
+NUV.US,D,20060907,000000,6.09721,6.12245,6.0665,6.09145,244711.23766563,0
+NUV.US,D,20060908,000000,6.09145,6.12245,6.08493,6.11611,236824.50678569,0
+NUV.US,D,20060911,000000,6.10316,6.14097,6.10316,6.12245,183897.55745489,0
+NUV.US,D,20060912,000000,6.12245,6.13423,6.10968,6.12245,276256.10975322,0
+NUV.US,D,20060913,000000,6.11611,6.12819,6.09721,6.10316,191775.05689017,0
+NUV.US,D,20060914,000000,6.08493,6.12819,6.07849,6.11611,340124.37242727,0
+NUV.US,D,20060915,000000,6.10968,6.14701,6.10316,6.10316,182455.40065724,0
+NUV.US,D,20060918,000000,6.10968,6.11611,6.07849,6.08493,196121.01588851,0
+NUV.US,D,20060919,000000,6.09721,6.11611,6.08493,6.10316,259041.51691177,0
+NUV.US,D,20060920,000000,6.09145,6.14097,6.09145,6.10316,320981.4333699,0
+NUV.US,D,20060921,000000,6.11611,6.12819,6.09721,6.10968,237961.00019382,0
+NUV.US,D,20060922,000000,6.10316,6.12819,6.10316,6.10968,286711.23367819,0
+NUV.US,D,20060925,000000,6.14097,6.14701,6.10968,6.12819,350097.40979826,0
+NUV.US,D,20060926,000000,6.14701,6.15921,6.12819,6.14701,276574.08173562,0
+NUV.US,D,20060927,000000,6.15297,6.28371,6.14701,6.20288,698918.82880259,0
+NUV.US,D,20060928,000000,6.17219,6.22161,6.17219,6.20288,273194.3472774,0
+NUV.US,D,20060929,000000,6.23408,6.24041,6.19724,6.22161,468197.33264711,0
+NUV.US,D,20061002,000000,6.22775,6.24589,6.20902,6.22775,194520.89881573,0
+NUV.US,D,20061003,000000,6.25289,6.26488,6.19724,6.24589,375842.88321306,0
+NUV.US,D,20061004,000000,6.04719,6.26488,6.04719,6.20288,457098.05902872,0
+NUV.US,D,20061005,000000,6.20902,6.22161,6.19724,6.22161,285905.02084537,0
+NUV.US,D,20061006,000000,6.20288,6.22775,6.19724,6.20288,205937.11870046,0
+NUV.US,D,20061009,000000,6.20288,6.23408,6.20288,6.20288,178431.51650558,0
+NUV.US,D,20061010,000000,6.21527,6.24589,6.19724,6.20288,238444.11246385,0
+NUV.US,D,20061011,000000,6.19724,6.20288,6.15921,6.17219,256299.77785049,0
+NUV.US,D,20061012,000000,6.16614,6.19724,6.15297,6.17219,312769.55049502,0
+NUV.US,D,20061013,000000,6.14701,6.15921,6.10968,6.10968,272716.3635877,0
+NUV.US,D,20061016,000000,6.10968,6.17219,6.10316,6.16614,239083.1335769,0
+NUV.US,D,20061017,000000,6.14097,6.18437,6.14097,6.15297,225889.34773886,0
+NUV.US,D,20061018,000000,6.16614,6.16614,6.11611,6.12245,317770.94206359,0
+NUV.US,D,20061019,000000,6.14097,6.14097,6.10968,6.12245,232171.85868173,0
+NUV.US,D,20061020,000000,6.10968,6.18437,6.10968,6.17744,235228.49257719,0
+NUV.US,D,20061023,000000,6.17744,6.22161,6.15921,6.18437,300228.120079,0
+NUV.US,D,20061024,000000,6.19051,6.21527,6.17744,6.20288,242142.84462058,0
+NUV.US,D,20061025,000000,6.24589,6.24589,6.20288,6.20902,268690.42800392,0
+NUV.US,D,20061026,000000,6.24041,6.24041,6.19724,6.20902,202405.57826351,0
+NUV.US,D,20061027,000000,6.23408,6.25289,6.21527,6.22161,265793.80581574,0
+NUV.US,D,20061030,000000,6.24041,6.25933,6.22161,6.24041,258715.33920077,0
+NUV.US,D,20061031,000000,6.25289,6.28371,6.22775,6.25933,284126.42917599,0
+NUV.US,D,20061101,000000,6.56936,6.56936,6.24589,6.27122,399014.83500244,0
+NUV.US,D,20061102,000000,6.28371,6.29618,6.25289,6.27786,208357.80863108,0
+NUV.US,D,20061103,000000,6.28371,6.29618,6.25289,6.29618,188239.41358895,0
+NUV.US,D,20061106,000000,6.28371,6.30856,6.26488,6.28371,227493.56767596,0
+NUV.US,D,20061107,000000,6.26488,6.3151,6.25933,6.3151,221063.3536187,0
+NUV.US,D,20061108,000000,6.27122,6.3151,6.27122,6.30204,185513.06026877,0
+NUV.US,D,20061109,000000,6.30856,6.33362,6.26488,6.28371,282052.43127779,0
+NUV.US,D,20061110,000000,6.27122,6.32065,6.27122,6.3151,230881.50786277,0
+NUV.US,D,20061113,000000,6.3151,6.32748,6.27786,6.28371,251635.84686974,0
+NUV.US,D,20061114,000000,6.3151,6.33362,6.28975,6.32065,281880.11097766,0
+NUV.US,D,20061115,000000,6.34553,6.35225,6.29618,6.3151,200630.06374235,0
+NUV.US,D,20061116,000000,6.30204,6.32065,6.28975,6.3151,206431.51384729,0
+NUV.US,D,20061117,000000,6.30856,6.34553,6.29618,6.30204,263058.2210509,0
+NUV.US,D,20061120,000000,6.29618,6.33362,6.28371,6.30204,316308.27094447,0
+NUV.US,D,20061121,000000,6.29618,6.32748,6.28975,6.30204,298133.60785936,0
+NUV.US,D,20061122,000000,6.29618,6.38958,6.28975,6.37673,375685.948654,0
+NUV.US,D,20061124,000000,6.38352,6.43911,6.36481,6.3703,97659.452959988,0
+NUV.US,D,20061127,000000,6.40139,6.40139,6.33362,6.38352,290254.05699192,0
+NUV.US,D,20061128,000000,6.40821,6.44545,6.39582,6.39582,374558.68669053,0
+NUV.US,D,20061129,000000,6.38352,6.42654,6.38352,6.41435,193396.71400048,0
+NUV.US,D,20061130,000000,6.42059,6.43288,6.38352,6.42059,353805.37339965,0
+NUV.US,D,20061201,000000,6.42654,6.53202,6.41435,6.47052,697140.23713321,0
+NUV.US,D,20061204,000000,6.49509,6.50093,6.43911,6.45179,260160.57314665,0
+NUV.US,D,20061205,000000,6.44545,6.47052,6.43911,6.43911,201913.23454879,0
+NUV.US,D,20061206,000000,6.43288,6.47052,6.42059,6.43911,232647.79093928,0
+NUV.US,D,20061207,000000,6.43911,6.49509,6.43911,6.44545,252762.08311714,0
+NUV.US,D,20061208,000000,6.45179,6.46389,6.40821,6.41435,199340.73863948,0
+NUV.US,D,20061211,000000,6.42654,6.44545,6.33977,6.35848,339324.31389088,0
+NUV.US,D,20061212,000000,6.34553,6.35848,6.29618,6.30856,274322.63495693,0
+NUV.US,D,20061213,000000,6.3151,6.32065,6.29618,6.30204,264346.5204377,0
+NUV.US,D,20061214,000000,6.28371,6.46389,6.25289,6.30204,568114.38668222,0
+NUV.US,D,20061215,000000,6.30856,6.33362,6.22775,6.23408,485728.8717549,0
+NUV.US,D,20061218,000000,6.24589,6.28975,6.22775,6.28975,389358.74389778,0
+NUV.US,D,20061219,000000,6.27122,6.28975,6.24589,6.25289,261450.92396559,0
+NUV.US,D,20061220,000000,6.25289,6.27122,6.24589,6.25289,253726.25622509,0
+NUV.US,D,20061221,000000,6.25933,6.28371,6.25289,6.27786,224445.13950907,0
+NUV.US,D,20061222,000000,6.3151,6.32065,6.26488,6.26488,213018.66246361,0
+NUV.US,D,20061226,000000,6.28371,6.33362,6.27786,6.27786,214311.06471472,0
+NUV.US,D,20061227,000000,6.27122,6.33362,6.27122,6.32748,358305.18980885,0
+NUV.US,D,20061228,000000,6.38958,6.45179,6.33977,6.43288,397080.33449008,0
+NUV.US,D,20061229,000000,6.47617,6.47617,6.40139,6.45179,366671.9558106,0
+NUV.US,D,20070103,000000,6.44545,6.45764,6.30856,6.32065,332406.88469927,0
+NUV.US,D,20070104,000000,6.30856,6.33362,6.28975,6.32065,327731.6708417,0
+NUV.US,D,20070105,000000,6.32065,6.35225,6.30204,6.33362,275931.98347438,0
+NUV.US,D,20070108,000000,6.3151,6.32748,6.29618,6.32065,233126.80034505,0
+NUV.US,D,20070109,000000,6.32065,6.36481,6.30856,6.34553,287515.39507888,0
+NUV.US,D,20070110,000000,6.30856,6.35848,6.29618,6.3151,554915.47226383,0
+NUV.US,D,20070111,000000,6.30204,6.32748,6.30204,6.30204,152525.00566744,0
+NUV.US,D,20070112,000000,6.30856,6.33977,6.25289,6.28975,296690.42534561,0
+NUV.US,D,20070116,000000,6.27786,6.29618,6.26488,6.26488,334334.20519914,0
+NUV.US,D,20070117,000000,6.28371,6.28975,6.26488,6.26488,214788.02268834,0
+NUV.US,D,20070118,000000,6.26488,6.28371,6.25289,6.25933,292986.56460854,0
+NUV.US,D,20070119,000000,6.27786,6.28371,6.25933,6.26488,228628.00965191,0
+NUV.US,D,20070122,000000,6.27122,6.27786,6.25289,6.25933,229274.21077747,0
+NUV.US,D,20070123,000000,6.26488,6.27122,6.24041,6.24041,286540.9648102,0
+NUV.US,D,20070124,000000,6.24041,6.27122,6.23408,6.25289,277857.25254209,0
+NUV.US,D,20070125,000000,6.25933,6.25933,6.22161,6.23408,348164.96071806,0
+NUV.US,D,20070126,000000,6.25289,6.61275,6.22775,6.32748,774370.50308116,0
+NUV.US,D,20070129,000000,6.35848,6.36481,6.3151,6.35225,215914.25893575,0
+NUV.US,D,20070130,000000,6.35848,6.37673,6.28975,6.35225,157667.94605397,0
+NUV.US,D,20070131,000000,6.34553,6.35225,6.3151,6.32748,343339.99231393,0
+NUV.US,D,20070201,000000,6.3703,6.3703,6.30204,6.3151,433760.9669517,0
+NUV.US,D,20070202,000000,6.33977,6.34553,6.32065,6.33362,214464.92212557,0
+NUV.US,D,20070205,000000,6.34553,6.40821,6.33362,6.38352,227177.64712569,0
+NUV.US,D,20070206,000000,6.42059,6.42059,6.36481,6.36481,303120.63940289,0
+NUV.US,D,20070207,000000,6.36481,6.40821,6.36481,6.38958,216236.33378245,0
+NUV.US,D,20070208,000000,6.40821,6.41435,6.34553,6.37673,256461.84098992,0
+NUV.US,D,20070209,000000,6.38958,6.39582,6.35225,6.35225,203849.78649332,0
+NUV.US,D,20070212,000000,6.35225,6.38958,6.30204,6.37673,586850.1164589,0
+NUV.US,D,20070213,000000,6.33977,6.36481,6.30204,6.32065,310340.65483582,0
+NUV.US,D,20070214,000000,6.3151,6.33977,6.29618,6.30856,236682.9579677,0
+NUV.US,D,20070215,000000,6.30204,6.33362,6.30204,6.32065,181651.23925654,0
+NUV.US,D,20070216,000000,6.35225,6.35225,6.3151,6.33977,185184.83112564,0
+NUV.US,D,20070220,000000,6.33977,6.33977,6.30856,6.3151,232971.91721813,0
+NUV.US,D,20070221,000000,6.32065,6.32065,6.27122,6.28975,286869.19395333,0
+NUV.US,D,20070222,000000,6.29618,6.30204,6.25933,6.27122,272235.30274981,0
+NUV.US,D,20070223,000000,6.26488,6.30856,6.25933,6.30204,168135.37857182,0
+NUV.US,D,20070226,000000,6.32748,6.34553,6.29618,6.30856,277210.02570045,0
+NUV.US,D,20070227,000000,6.30856,6.33362,6.29618,6.3151,298295.67099877,0
+NUV.US,D,20070228,000000,6.32748,6.3703,6.30204,6.3151,233777.10433489,0
+NUV.US,D,20070301,000000,6.32748,6.35225,6.30204,6.33977,555240.62425876,0
+NUV.US,D,20070302,000000,6.33977,6.38958,6.3151,6.3703,287341.02334659,0
+NUV.US,D,20070305,000000,6.38958,6.40139,6.33977,6.36481,246002.61420067,0
+NUV.US,D,20070306,000000,6.33362,6.38958,6.33362,6.35225,227344.83884548,0
+NUV.US,D,20070307,000000,6.35225,6.43911,6.35225,6.40821,261289.88654226,0
+NUV.US,D,20070308,000000,6.41435,6.43911,6.40139,6.42059,204818.06246557,0
+NUV.US,D,20070309,000000,6.40139,6.41435,6.38352,6.38958,117448.59314292,0
+NUV.US,D,20070312,000000,6.40139,6.45764,6.38958,6.45764,255336.63045861,0
+NUV.US,D,20070313,000000,6.45179,6.45764,6.40821,6.43288,304409.96450578,0
+NUV.US,D,20070314,000000,6.43911,6.45764,6.40821,6.42059,144803.41507516,0
+NUV.US,D,20070315,000000,6.44545,6.44545,6.41435,6.41435,122276.63869525,0
+NUV.US,D,20070316,000000,6.40821,6.43288,6.39582,6.41435,180192.67100174,0
+NUV.US,D,20070319,000000,6.42654,6.43288,6.38958,6.38958,249070.5309729,0
+NUV.US,D,20070320,000000,6.38958,6.40821,6.38958,6.40139,162825.24646551,0
+NUV.US,D,20070321,000000,6.39582,6.42654,6.38958,6.39582,218161.60285016,0
+NUV.US,D,20070322,000000,6.38958,6.41435,6.3703,6.37673,239893.44927402,0
+NUV.US,D,20070323,000000,6.37673,6.40139,6.36481,6.36481,225568.29860825,0
+NUV.US,D,20070326,000000,6.39582,6.40821,6.36481,6.37673,274802.67007877,0
+NUV.US,D,20070327,000000,6.38352,6.39582,6.35225,6.38958,221551.5944691,0
+NUV.US,D,20070328,000000,6.37673,6.42059,6.37673,6.40139,220904.36762748,0
+NUV.US,D,20070329,000000,6.42654,6.43911,6.38958,6.42059,195970.23562588,0
+NUV.US,D,20070330,000000,6.42059,6.43288,6.38958,6.40821,183737.54574761,0
+NUV.US,D,20070402,000000,6.42059,6.42654,6.38958,6.39582,151241.83486099,0
+NUV.US,D,20070403,000000,6.39582,6.41435,6.3703,6.3703,257426.01409789,0
+NUV.US,D,20070404,000000,6.35848,6.39582,6.33977,6.39582,237638.9253471,0
+NUV.US,D,20070405,000000,6.39582,6.42059,6.38958,6.39582,155901.66297746,0
+NUV.US,D,20070409,000000,6.39582,6.41435,6.3703,6.41435,252125.11343624,0
+NUV.US,D,20070410,000000,6.40821,6.43288,6.38352,6.38352,290403.81153849,0
+NUV.US,D,20070411,000000,6.3703,6.41435,6.35848,6.37673,303767.86624451,0
+NUV.US,D,20070412,000000,6.38958,6.43288,6.36481,6.36481,278334.2105157,0
+NUV.US,D,20070413,000000,6.37673,6.40139,6.36481,6.40139,234740.25172677,0
+NUV.US,D,20070416,000000,6.39582,6.40821,6.33977,6.35225,345601.69625336,0
+NUV.US,D,20070417,000000,6.33362,6.3703,6.3151,6.33977,436503.73172903,0
+NUV.US,D,20070418,000000,6.32748,6.34553,6.30204,6.30856,424906.98581558,0
+NUV.US,D,20070419,000000,6.32065,6.33977,6.30856,6.33977,364899.51843767,0
+NUV.US,D,20070420,000000,6.33362,6.33362,6.3151,6.3151,187604.49534019,0
+NUV.US,D,20070423,000000,6.32065,6.33977,6.30856,6.3151,262894.10647933,0
+NUV.US,D,20070424,000000,6.3151,6.33362,6.29618,6.29618,276574.08173562,0
+NUV.US,D,20070425,000000,6.30204,6.32748,6.30204,6.30204,272553.27473221,0
+NUV.US,D,20070426,000000,6.32065,6.33362,6.30856,6.3151,151394.66655577,0
+NUV.US,D,20070427,000000,6.3151,6.33362,6.29618,6.32065,221551.5944691,0
+NUV.US,D,20070430,000000,6.32748,6.33362,6.29618,6.30204,547031.81853212,0
+NUV.US,D,20070501,000000,6.32748,6.33977,6.30856,6.33977,385658.986025,0
+NUV.US,D,20070502,000000,6.34553,6.35225,6.32748,6.32748,214632.11384536,0
+NUV.US,D,20070503,000000,6.33977,6.33977,6.32065,6.32065,203694.90336639,0
+NUV.US,D,20070504,000000,6.33362,6.34553,6.32065,6.33362,111665.60592727,0
+NUV.US,D,20070507,000000,6.33362,6.35225,6.32748,6.33362,257426.01409789,0
+NUV.US,D,20070508,000000,6.34553,6.34553,6.33362,6.34553,151241.83486099,0
+NUV.US,D,20070509,000000,6.33977,6.34553,6.33362,6.33977,165878.80321275,0
+NUV.US,D,20070510,000000,6.33977,6.33977,6.32748,6.32748,294912.85939233,0
+NUV.US,D,20070511,000000,6.30856,6.32748,6.30204,6.30856,289278.60100717,0
+NUV.US,D,20070514,000000,6.30856,6.32065,6.30856,6.32065,154467.7119084,0
+NUV.US,D,20070515,000000,6.3151,6.32748,6.30856,6.3151,258232.22693072,0
+NUV.US,D,20070516,000000,6.3151,6.32748,6.3151,6.32748,312456.70709298,0
+NUV.US,D,20070517,000000,6.3151,6.32748,6.3151,6.32748,155417.52499135,0
+NUV.US,D,20070518,000000,6.32748,6.32748,6.30856,6.30856,160080.43025602,0
+NUV.US,D,20070521,000000,6.30856,6.32748,6.28975,6.30856,305208.9973261,0
+NUV.US,D,20070522,000000,6.30856,6.30856,6.28975,6.28975,392090.22579834,0
+NUV.US,D,20070523,000000,6.28975,6.30204,6.25933,6.25933,270783.91450748,0
+NUV.US,D,20070524,000000,6.27786,6.28371,6.24589,6.25933,202234.28367945,0
+NUV.US,D,20070525,000000,6.26488,6.27122,6.24041,6.26488,149635.56349177,0
+NUV.US,D,20070529,000000,6.27786,6.30204,6.25289,6.26488,338830.9444601,0
+NUV.US,D,20070530,000000,6.26488,6.30204,6.26488,6.30204,176984.23112756,0
+NUV.US,D,20070531,000000,6.30204,6.30856,6.25933,6.26488,428935.99854759,0
+NUV.US,D,20070601,000000,6.27786,6.32065,6.25933,6.27786,309710.86516743,0
+NUV.US,D,20070604,000000,6.26488,6.28975,6.26488,6.26488,231843.6295386,0
+NUV.US,D,20070605,000000,6.27122,6.27786,6.25289,6.25933,260324.68771822,0
+NUV.US,D,20070606,000000,6.25933,6.27786,6.25289,6.25289,274802.67007877,0
+NUV.US,D,20070607,000000,6.20902,6.23408,6.11611,6.11611,580502.9854035,0
+NUV.US,D,20070608,000000,6.07849,6.14701,6.07849,6.10316,298618.77156155,0
+NUV.US,D,20070611,000000,6.08493,6.12245,6.07849,6.08493,240533.49610313,0
+NUV.US,D,20070612,000000,6.06016,6.07849,5.99161,6.02231,339802.29758058,0
+NUV.US,D,20070613,000000,5.97904,6.04719,5.97904,6.01062,309710.86516743,0
+NUV.US,D,20070614,000000,5.99756,6.06016,5.98498,6.02231,357496.92554387,0
+NUV.US,D,20070615,000000,6.01062,6.09145,6.01062,6.08493,211740.62023755,0
+NUV.US,D,20070618,000000,6.08493,6.08493,6.04719,6.07264,232171.85868173,0
+NUV.US,D,20070619,000000,6.04719,6.09145,6.04719,6.07264,238276.92074407,0
+NUV.US,D,20070620,000000,6.08493,6.14701,6.0159,6.0159,348164.96071806,0
+NUV.US,D,20070621,000000,5.99161,6.06016,5.99161,6.04719,256143.86900751,0
+NUV.US,D,20070622,000000,6.03519,6.04153,5.97349,5.97349,349944.5781035,0
+NUV.US,D,20070625,000000,5.97349,6.00389,5.95389,5.96061,354441.31736446,0
+NUV.US,D,20070626,000000,5.96666,5.98498,5.9418,5.94833,266753.87605942,0
+NUV.US,D,20070627,000000,5.94833,6.00389,5.94833,5.99161,266603.09579677,0
+NUV.US,D,20070628,000000,6.01062,6.02231,5.98498,5.99161,200313.11747601,0
+NUV.US,D,20070629,000000,6.0159,6.05343,5.99161,6.04719,196612.33388716,0
+NUV.US,D,20070702,000000,6.0665,6.14097,6.0665,6.14097,416061.21040805,0
+NUV.US,D,20070703,000000,6.15921,6.18437,6.12245,6.12245,287838.49564166,0
+NUV.US,D,20070705,000000,6.11611,6.14097,6.05343,6.05343,420902.5902693,0
+NUV.US,D,20070706,000000,6.05343,6.08493,6.05343,6.07849,150434.59631209,0
+NUV.US,D,20070709,000000,6.07849,6.17219,6.0665,6.14097,249219.2598034,0
+NUV.US,D,20070710,000000,6.10316,6.18437,6.10316,6.12245,292826.55290128,0
+NUV.US,D,20070711,000000,6.08493,6.14097,6.07849,6.07849,227493.56767596,0
+NUV.US,D,20070712,000000,5.99161,6.09721,5.99161,6.02915,435853.4277392,0
+NUV.US,D,20070713,000000,6.02231,6.05343,5.96666,5.97904,315508.21240809,0
+NUV.US,D,20070716,000000,5.99161,6.02915,5.97904,6.02231,332077.62984007,0
+NUV.US,D,20070717,000000,6.0159,6.0159,5.96666,5.99161,343985.16772342,0
+NUV.US,D,20070718,000000,6.01062,6.01062,5.96061,5.96061,279313.76936475,0
+NUV.US,D,20070719,000000,5.96666,6.01062,5.94833,5.99756,296204.23592736,0
+NUV.US,D,20070720,000000,5.99756,6.05343,5.99161,6.01062,227012.50683803,0
+NUV.US,D,20070723,000000,6.03519,6.04153,6.01062,6.02231,174565.59262909,0
+NUV.US,D,20070724,000000,6.01062,6.04719,6.01062,6.04153,242302.85632786,0
+NUV.US,D,20070725,000000,6.03519,6.04719,6.02231,6.03519,215597.31266941,0
+NUV.US,D,20070726,000000,6.02915,6.04153,5.85494,5.94833,594176.80636337,0
+NUV.US,D,20070727,000000,5.95389,6.04719,5.94833,5.99161,273999.53439415,0
+NUV.US,D,20070730,000000,6.0159,6.04719,5.98498,6.0159,338509.89532946,0
+NUV.US,D,20070731,000000,6.02231,6.02915,5.96061,6.02231,352519.12544498,0
+NUV.US,D,20070801,000000,6.02915,6.07849,5.98498,6.05343,594656.8414852,0
+NUV.US,D,20070802,000000,6.05343,6.06016,5.99161,6.04719,177467.34339763,0
+NUV.US,D,20070803,000000,6.03519,6.11611,6.03519,6.11611,209313.77601047,0
+NUV.US,D,20070806,000000,6.10968,6.11611,6.03519,6.03519,284617.74717463,0
+NUV.US,D,20070807,000000,6.02915,6.07849,6.02231,6.04153,182455.40065724,0
+NUV.US,D,20070808,000000,6.02915,6.04153,5.97349,5.97349,278334.2105157,0
+NUV.US,D,20070809,000000,5.96061,6.02231,5.95389,5.95389,223894.32997824,0
+NUV.US,D,20070810,000000,5.94833,5.97349,5.87325,5.96666,302162.62059136,0
+NUV.US,D,20070813,000000,5.97904,5.97904,5.89197,5.90446,313895.78674243,0
+NUV.US,D,20070814,000000,5.87999,5.92961,5.86117,5.89197,332406.88469927,0
+NUV.US,D,20070815,000000,5.89842,5.89842,5.76786,5.83661,395798.1893997,0
+NUV.US,D,20070816,000000,5.72448,5.82978,5.68675,5.77382,662715.1543146,0
+NUV.US,D,20070817,000000,5.83661,5.92961,5.83661,5.9106,434252.28495034,0
+NUV.US,D,20070820,000000,5.9106,5.99756,5.87999,5.96061,311808.45453529,0
+NUV.US,D,20070821,000000,5.97349,6.05343,5.97349,6.03519,269168.41169362,0
+NUV.US,D,20070822,000000,6.05343,6.16614,6.05343,6.13423,367153.01664851,0
+NUV.US,D,20070823,000000,6.12819,6.18437,6.11611,6.15297,248261.24099187,0
+NUV.US,D,20070824,000000,6.14701,6.17219,6.10316,6.11611,363291.19563629,0
+NUV.US,D,20070827,000000,6.11611,6.14701,6.11611,6.11611,282052.43127779,0
+NUV.US,D,20070828,000000,6.11611,6.15921,6.11611,6.14701,292503.45233848,0
+NUV.US,D,20070829,000000,6.14701,6.15921,6.07849,6.14097,405609.16363128,0
+NUV.US,D,20070830,000000,6.11611,6.15297,6.10968,6.15297,168135.37857182,0
+NUV.US,D,20070831,000000,6.17219,6.19724,6.15921,6.17219,150754.61972666,0
+NUV.US,D,20070904,000000,6.22161,6.22161,6.11611,6.16614,505526.21766641,0
+NUV.US,D,20070905,000000,6.14701,6.17744,6.12819,6.13423,382439.26327405,0
+NUV.US,D,20070906,000000,6.11611,6.11611,6.06016,6.09145,431837.74931612,0
+NUV.US,D,20070907,000000,6.07264,6.15297,6.07264,6.14097,348329.07528962,0
+NUV.US,D,20070910,000000,6.12819,6.19051,6.12819,6.18437,295878.05821637,0
+NUV.US,D,20070911,000000,6.15921,6.22161,6.15921,6.17219,329018.94451245,0
+NUV.US,D,20070912,000000,6.15297,6.17744,6.12245,6.17744,320831.67882334,0
+NUV.US,D,20070913,000000,6.17744,6.17744,6.0159,6.02231,635197.24352688,0
+NUV.US,D,20070914,000000,6.02915,6.04719,5.97904,6.01062,437792.03111583,0
+NUV.US,D,20070917,000000,6.01062,6.02231,5.9106,5.95389,492499.62354817,0
+NUV.US,D,20070918,000000,5.93566,5.98498,5.86751,5.93566,1236821.7742912,0
+NUV.US,D,20070919,000000,5.90446,5.93566,5.85494,5.88633,507935.62472025,0
+NUV.US,D,20070920,000000,5.89842,5.91753,5.83661,5.87999,321460.44277565,0
+NUV.US,D,20070921,000000,5.86751,5.9106,5.86751,5.89197,318086.86261385,0
+NUV.US,D,20070924,000000,5.88633,5.91753,5.85494,5.89842,408020.62211727,0
+NUV.US,D,20070925,000000,5.89842,5.9418,5.89197,5.9106,448405.11531595,0
+NUV.US,D,20070926,000000,5.9106,5.96666,5.90446,5.9418,344950.36654746,0
+NUV.US,D,20070927,000000,5.63118,5.96061,5.61287,5.94833,194997.85678934,0
+NUV.US,D,20070928,000000,5.95389,5.96666,5.93566,5.94833,209807.14544125,0
+NUV.US,D,20071001,000000,5.96666,5.96666,5.93566,5.93566,418640.88632988,0
+NUV.US,D,20071002,000000,5.9418,5.97349,5.9418,5.96666,327731.6708417,0
+NUV.US,D,20071003,000000,5.96666,5.99161,5.94833,5.95389,328547.1151192,0
+NUV.US,D,20071004,000000,5.95389,5.97904,5.95389,5.96061,228947.00735041,0
+NUV.US,D,20071005,000000,5.95389,5.97349,5.92961,5.96061,404634.73336259,0
+NUV.US,D,20071008,000000,5.94833,5.95389,5.92337,5.92337,984335.60879754,0
+NUV.US,D,20071009,000000,5.9418,5.94833,5.90446,5.9106,336743.61225297,0
+NUV.US,D,20071010,000000,5.89197,5.92961,5.88633,5.92961,321142.47079324,0
+NUV.US,D,20071011,000000,5.91753,5.92961,5.86751,5.92337,479624.83540862,0
+NUV.US,D,20071012,000000,5.92961,5.94833,5.91753,5.92337,387754.52396072,0
+NUV.US,D,20071015,000000,5.92337,5.95389,5.89842,5.93566,328377.87196727,0
+NUV.US,D,20071016,000000,5.92337,5.94833,5.89197,5.89842,246166.72877224,0
+NUV.US,D,20071017,000000,5.89842,5.97349,5.88633,5.95389,403837.75197442,0
+NUV.US,D,20071018,000000,5.93566,5.99161,5.93566,5.96666,278659.36251062,0
+NUV.US,D,20071019,000000,5.95389,5.97904,5.92961,5.94833,269007.37427026,0
+NUV.US,D,20071022,000000,5.96666,6.02915,5.95389,5.99161,352676.06000405,0
+NUV.US,D,20071023,000000,5.99756,6.02231,5.96666,5.99161,253407.25852661,0
+NUV.US,D,20071024,000000,6.00389,6.00389,5.84266,5.84909,1052557.0104823,0
+NUV.US,D,20071025,000000,5.83661,5.85494,5.6808,5.69913,1728140.7986401,0
+NUV.US,D,20071026,000000,5.70586,5.73034,5.66843,5.69299,2240097.2303638,0
+NUV.US,D,20071029,000000,5.69913,5.82978,5.69913,5.79254,657069.61305264,0
+NUV.US,D,20071030,000000,5.81778,5.82978,5.78026,5.79254,501820.30549718,0
+NUV.US,D,20071031,000000,5.80522,5.87325,5.79254,5.86117,342536.85662934,0
+NUV.US,D,20071101,000000,5.87325,5.87999,5.82393,5.87325,383566.5252375,0
+NUV.US,D,20071102,000000,5.84909,5.86751,5.67486,5.6808,1350912.1730133,0
+NUV.US,D,20071105,000000,5.6808,5.72448,5.6808,5.71816,1042174.7123987,0
+NUV.US,D,20071106,000000,5.71182,5.76192,5.70586,5.72448,441968.74696226,0
+NUV.US,D,20071107,000000,5.69299,5.76192,5.69299,5.7431,403673.63740286,0
+NUV.US,D,20071108,000000,5.75519,5.76192,5.69913,5.75519,364578.46930703,0
+NUV.US,D,20071109,000000,5.71182,5.74944,5.68675,5.69299,435214.40662614,0
+NUV.US,D,20071112,000000,5.69299,5.73706,5.69299,5.71816,306982.46041511,0
+NUV.US,D,20071113,000000,5.73706,5.76192,5.66843,5.71182,540752.3847375,0
+NUV.US,D,20071114,000000,5.68675,5.72448,5.68675,5.69913,553464.08402152,0
+NUV.US,D,20071115,000000,5.73034,5.73706,5.6808,5.72448,398040.40473375,0
+NUV.US,D,20071116,000000,5.73034,5.7865,5.71182,5.76192,303921.72365537,0
+NUV.US,D,20071119,000000,5.7431,5.79908,5.7431,5.78026,383877.3172074,0
+NUV.US,D,20071120,000000,5.75519,5.90446,5.74944,5.89842,507293.52645898,0
+NUV.US,D,20071121,000000,5.88633,5.97904,5.87325,5.96061,539626.14849009,0
+NUV.US,D,20071123,000000,5.9418,5.95389,5.92337,5.94833,81413.13609079,0
+NUV.US,D,20071126,000000,5.90446,5.94833,5.87999,5.87999,401426.29348843,0
+NUV.US,D,20071127,000000,5.86117,5.89842,5.82393,5.84909,378584.62227433,0
+NUV.US,D,20071128,000000,5.84909,5.89197,5.82978,5.87325,507607.39557711,0
+NUV.US,D,20071129,000000,5.92961,5.92961,5.86751,5.89197,298133.60785936,0
+NUV.US,D,20071130,000000,5.9106,5.92337,5.86751,5.90446,416869.474673,0
+NUV.US,D,20071203,000000,5.92337,5.92961,5.85494,5.89197,413651.80335421,0
+NUV.US,D,20071204,000000,5.86751,5.92961,5.86751,5.92961,409878.1939242,0
+NUV.US,D,20071205,000000,5.92961,5.93566,5.87999,5.89842,347363.87646559,0
+NUV.US,D,20071206,000000,5.91753,5.92961,5.89197,5.91753,282519.1320907,0
+NUV.US,D,20071207,000000,5.91753,5.92961,5.89842,5.90446,485081.64491328,0
+NUV.US,D,20071210,000000,5.89842,5.91753,5.86751,5.88633,377940.47258092,0
+NUV.US,D,20071211,000000,5.87325,5.92337,5.87325,5.87999,386304.16143446,0
+NUV.US,D,20071212,000000,5.89842,5.90446,5.79254,5.80522,655795.67369088,0
+NUV.US,D,20071213,000000,5.80522,5.85494,5.7431,5.75519,615254.2459331,0
+NUV.US,D,20071214,000000,5.74944,5.78026,5.71182,5.73706,348495.24129333,0
+NUV.US,D,20071217,000000,5.73034,5.76192,5.71182,5.71816,568921.62523112,0
+NUV.US,D,20071218,000000,5.72448,5.74944,5.71182,5.73034,476282.026729,0
+NUV.US,D,20071219,000000,5.73034,5.79908,5.71182,5.73034,838245.94576772,0
+NUV.US,D,20071220,000000,5.72448,5.75519,5.67486,5.70586,854499.44264943,0
+NUV.US,D,20071221,000000,5.72448,5.73034,5.66843,5.69913,1056999.3867915,0
+NUV.US,D,20071224,000000,5.69913,5.73034,5.67486,5.73034,596103.10114715,0
+NUV.US,D,20071226,000000,5.71182,5.74944,5.69913,5.73034,602375.35492929,0
+NUV.US,D,20071227,000000,5.71182,5.73034,5.68675,5.68675,1145710.4927368,0
+NUV.US,D,20071228,000000,5.71182,5.7431,5.70586,5.73034,682826.36934424,0
+NUV.US,D,20071231,000000,5.75519,5.78026,5.73034,5.77382,1048701.3437666,0
+NUV.US,D,20080102,000000,5.79254,5.82978,5.77382,5.78026,643475.79794645,0
+NUV.US,D,20080103,000000,5.79254,5.9418,5.77382,5.9106,557189.48479613,0
+NUV.US,D,20080104,000000,5.9418,5.97904,5.92337,5.97904,388875.63162773,0
+NUV.US,D,20080107,000000,5.97904,6.03519,5.97349,6.03519,591333.52141094,0
+NUV.US,D,20080108,000000,6.02231,6.04719,5.99161,6.02915,379747.78430032,0
+NUV.US,D,20080109,000000,6.03519,6.0665,6.0159,6.06016,326945.97233033,0
+NUV.US,D,20080110,000000,6.04153,6.09721,6.02231,6.06016,363450.1816275,0
+NUV.US,D,20080111,000000,6.05343,6.0665,6.02915,6.05343,350353.83881634,0
+NUV.US,D,20080114,000000,6.04153,6.09721,6.02231,6.09145,230078.37217816,0
+NUV.US,D,20080115,000000,6.11611,6.11611,6.06016,6.10316,383756.28271086,0
+NUV.US,D,20080116,000000,6.09145,6.12245,6.0665,6.12245,388021.21013952,0
+NUV.US,D,20080117,000000,6.11611,6.12819,6.03519,6.06016,493761.2543171,0
+NUV.US,D,20080118,000000,6.0665,6.07849,5.86751,5.86751,614759.85078624,0
+NUV.US,D,20080122,000000,5.77382,5.97349,5.77382,5.92337,503461.45121285,0
+NUV.US,D,20080123,000000,5.89842,6.04153,5.89197,6.02915,350587.70208083,0
+NUV.US,D,20080124,000000,6.05343,6.09721,6.02915,6.07849,300618.91790254,0
+NUV.US,D,20080125,000000,6.07849,6.07849,6.01062,6.04153,314057.84988186,0
+NUV.US,D,20080128,000000,6.08493,6.08493,5.99161,6.02915,455638.46505784,0
+NUV.US,D,20080129,000000,5.99756,6.06016,5.99756,6.04153,437146.85570636,0
+NUV.US,D,20080130,000000,6.05343,6.09145,6.04719,6.06016,420712.83279593,0
+NUV.US,D,20080131,000000,6.07264,6.11611,6.06016,6.09721,446218.28864982,0
+NUV.US,D,20080201,000000,6.12819,6.12819,6.08493,6.12819,483913.35430692,0
+NUV.US,D,20080204,000000,6.12819,6.15921,6.10316,6.14097,533965.22148706,0
+NUV.US,D,20080205,000000,6.15921,6.15921,6.10968,6.11611,434843.09740798,0
+NUV.US,D,20080206,000000,6.14701,6.15297,6.10968,6.10968,650325.52987727,0
+NUV.US,D,20080207,000000,6.10968,6.13423,6.07849,6.07849,324813.50861601,0
+NUV.US,D,20080208,000000,6.07849,6.11611,6.07849,6.09145,244778.9349264,0
+NUV.US,D,20080211,000000,6.10316,6.15297,6.09721,6.14097,325486.37835944,0
+NUV.US,D,20080212,000000,6.14097,6.18437,6.14097,6.14701,458149.41800283,0
+NUV.US,D,20080213,000000,6.12245,6.14097,6.03519,6.03519,487929.03272997,0
+NUV.US,D,20080214,000000,6.02231,6.02231,5.87325,5.96061,885968.41174767,0
+NUV.US,D,20080215,000000,5.87999,6.00389,5.81117,5.97904,908176.19042908,0
+NUV.US,D,20080219,000000,5.96666,6.10968,5.96666,6.10316,547514.93080218,0
+NUV.US,D,20080220,000000,6.10316,6.10316,6.01062,6.03519,427817.96802877,0
+NUV.US,D,20080221,000000,6.0159,6.04153,5.97904,6.00389,525051.74881875,0
+NUV.US,D,20080222,000000,6.0159,6.02915,5.98498,6.00389,318142.25128176,0
+NUV.US,D,20080225,000000,6.01062,6.06016,6.01062,6.04153,397507.03237616,0
+NUV.US,D,20080226,000000,6.04153,6.04153,6.0159,6.03519,322038.94664042,0
+NUV.US,D,20080227,000000,6.03519,6.06016,6.00389,6.02231,303102.1765136,0
+NUV.US,D,20080228,000000,6.00389,6.00389,5.89842,5.89842,359425.27175979,0
+NUV.US,D,20080229,000000,5.86751,5.89197,5.84266,5.85494,642328.02166153,0
+NUV.US,D,20080303,000000,5.89197,5.97904,5.84909,5.95389,729411.31620001,0
+NUV.US,D,20080304,000000,5.97349,6.00389,5.92961,5.96061,401257.05033649,0
+NUV.US,D,20080305,000000,5.98498,6.0665,5.96061,5.99161,516641.90274195,0
+NUV.US,D,20080306,000000,6.00389,6.03519,5.99756,6.01062,321001.94769134,0
+NUV.US,D,20080307,000000,6.01062,6.08493,5.99756,6.06016,502914.74454633,0
+NUV.US,D,20080310,000000,6.02915,6.07849,6.02915,6.05343,494815.69043942,0
+NUV.US,D,20080311,000000,6.02231,6.11611,6.01062,6.05343,528695.09230757,0
+NUV.US,D,20080312,000000,6.02231,6.06016,6.01062,6.01062,320739.36437683,0
+NUV.US,D,20080313,000000,6.0159,6.05343,5.95389,6.02231,355374.71899027,0
+NUV.US,D,20080314,000000,6.02915,6.03519,5.97904,6.01062,275053.97051648,0
+NUV.US,D,20080317,000000,6.01062,6.16614,5.97349,6.02231,423035.05398364,0
+NUV.US,D,20080318,000000,6.06016,6.09721,6.01062,6.04153,368594.14773011,0
+NUV.US,D,20080319,000000,6.05343,6.10316,5.99756,6.00389,382745.95237966,0
+NUV.US,D,20080320,000000,6.05343,6.06016,5.94833,6.01062,280570.27155331,0
+NUV.US,D,20080324,000000,6.04719,6.08493,5.99756,6.08493,370688.65994973,0
+NUV.US,D,20080325,000000,6.08493,6.08493,5.99756,6.04153,500331.99147627,0
+NUV.US,D,20080326,000000,6.0665,6.07264,6.0159,6.03519,398847.64328267,0
+NUV.US,D,20080327,000000,6.05343,6.07264,6.04153,6.05343,346503.30068091,0
+NUV.US,D,20080328,000000,6.04153,6.07849,6.03519,6.07849,294108.69799164,0
+NUV.US,D,20080331,000000,6.0665,6.12245,6.06016,6.10968,390837.82647406,0
+NUV.US,D,20080401,000000,6.13423,6.15921,6.11611,6.14097,445831.59369054,0
+NUV.US,D,20080402,000000,6.14097,6.15297,6.10316,6.14097,242417.73652796,0
+NUV.US,D,20080403,000000,6.12245,6.14701,6.09145,6.10968,264987.5929829,0
+NUV.US,D,20080404,000000,6.14097,6.15921,6.09721,6.10316,279644.04994004,0
+NUV.US,D,20080407,000000,6.14701,6.15921,6.10968,6.13423,248735.12181727,0
+NUV.US,D,20080408,000000,6.14097,6.15921,6.09145,6.11611,321949.70934215,0
+NUV.US,D,20080409,000000,6.12819,6.17744,6.08493,6.08493,431253.09115491,0
+NUV.US,D,20080410,000000,6.14097,6.18437,6.10316,6.17744,471722.71878759,0
+NUV.US,D,20080411,000000,6.16614,6.16614,6.10316,6.10316,233608.88689903,0
+NUV.US,D,20080414,000000,6.13423,6.15921,6.10316,6.13423,313874.24670492,0
+NUV.US,D,20080415,000000,6.12245,6.15297,6.0665,6.14701,414483.65908884,0
+NUV.US,D,20080416,000000,6.14701,6.19051,6.11611,6.19051,325589.97568275,0
+NUV.US,D,20080417,000000,6.16614,6.17744,6.15297,6.16614,218158.52570193,0
+NUV.US,D,20080418,000000,6.17219,6.18437,6.12245,6.17744,361564.91548661,0
+NUV.US,D,20080421,000000,6.18437,6.19724,6.16614,6.19724,335377.35844465,0
+NUV.US,D,20080422,000000,6.18437,6.19724,6.16614,6.19724,326376.69991021,0
+NUV.US,D,20080423,000000,6.18437,6.21527,6.17744,6.19724,317416.04430257,0
+NUV.US,D,20080424,000000,6.22161,6.22161,6.15921,6.19724,338222.69482923,0
+NUV.US,D,20080425,000000,6.17744,6.19051,6.16614,6.17744,179684.94154593,0
+NUV.US,D,20080428,000000,6.08493,6.19051,6.08493,6.16614,464005.2310596,0
+NUV.US,D,20080429,000000,6.15921,6.18437,6.15921,6.18437,340125.39814335,0
+NUV.US,D,20080430,000000,6.18437,6.20288,6.15297,6.18437,362030.59058344,0
+NUV.US,D,20080501,000000,6.19724,6.22161,6.16614,6.22161,223315.82611346,0
+NUV.US,D,20080502,000000,6.22161,6.25933,6.19724,6.19724,326066.93365637,0
+NUV.US,D,20080505,000000,6.22161,6.22161,6.17219,6.19051,236361.90883708,0
+NUV.US,D,20080506,000000,6.19051,6.21527,6.17219,6.21527,294901.57651554,0
+NUV.US,D,20080507,000000,6.19724,6.22161,6.13423,6.17219,315144.08320241,0
+NUV.US,D,20080508,000000,6.19724,6.25933,6.16614,6.24041,478132.41852343,0
+NUV.US,D,20080509,000000,6.24041,6.33362,6.23408,6.32748,420652.31554766,0
+NUV.US,D,20080512,000000,6.33362,6.35225,6.29618,6.30856,441079.45112756,0
+NUV.US,D,20080513,000000,6.28371,6.30856,6.23408,6.23408,298286.43955413,0
+NUV.US,D,20080514,000000,6.24589,6.3151,6.22775,6.30204,291583.38502165,0
+NUV.US,D,20080515,000000,6.27786,6.33977,6.25289,6.32065,266325.12674118,0
+NUV.US,D,20080516,000000,6.27122,6.35225,6.27122,6.32748,548220.62345992,0
+NUV.US,D,20080519,000000,6.29618,6.35225,6.28975,6.35225,328979.96730172,0
+NUV.US,D,20080520,000000,6.3151,6.34553,6.28371,6.33362,473361.81307114,0
+NUV.US,D,20080521,000000,6.32748,6.32748,6.27786,6.30204,297316.11214973,0
+NUV.US,D,20080522,000000,6.29618,6.33362,6.29618,6.3151,264903.48426498,0
+NUV.US,D,20080523,000000,6.29618,6.32065,6.26488,6.27786,193108.48778416,0
+NUV.US,D,20080527,000000,6.30204,6.3151,6.25933,6.30204,220746.40735234,0
+NUV.US,D,20080528,000000,6.32065,6.33977,6.26488,6.26488,351021.57997941,0
+NUV.US,D,20080529,000000,6.28975,6.29618,6.25289,6.25933,239374.43694144,0
+NUV.US,D,20080530,000000,6.25933,6.25933,6.20902,6.22775,244160.4281348,0
+NUV.US,D,20080602,000000,6.23408,6.24041,6.20902,6.23408,191498.11355064,0
+NUV.US,D,20080603,000000,6.23408,6.27786,6.20902,6.20902,405493.25771511,0
+NUV.US,D,20080604,000000,6.20902,6.22775,6.17744,6.19724,215183.94909226,0
+NUV.US,D,20080605,000000,6.19051,6.26488,6.16614,6.26488,341102.90556025,0
+NUV.US,D,20080606,000000,6.24589,6.25933,6.20902,6.22775,266064.59485882,0
+NUV.US,D,20080609,000000,6.22161,6.3151,6.22161,6.29618,338572.46400989,0
+NUV.US,D,20080610,000000,6.28975,6.28975,6.19051,6.23408,293885.09188787,0
+NUV.US,D,20080611,000000,6.19724,6.25289,6.16614,6.20288,259581.04356579,0
+NUV.US,D,20080612,000000,6.22161,6.22775,6.15297,6.20288,334242.91646868,0
+NUV.US,D,20080613,000000,6.15297,6.17219,6.12819,6.12819,256425.9409274,0
+NUV.US,D,20080616,000000,6.15297,6.16614,6.09721,6.09721,402082.7517747,0
+NUV.US,D,20080617,000000,6.09721,6.10316,6.04153,6.0665,290417.14584742,0
+NUV.US,D,20080618,000000,6.0665,6.07264,5.99756,6.02231,259819.00969457,0
+NUV.US,D,20080619,000000,5.99756,6.02231,5.97904,6.00389,234691.0173553,0
+NUV.US,D,20080620,000000,5.99756,6.00389,5.89842,5.92337,280491.29141575,0
+NUV.US,D,20080623,000000,5.92961,5.95389,5.90446,5.94833,252450.26543115,0
+NUV.US,D,20080624,000000,5.97349,5.97349,5.90446,5.90446,295268.7828694,0
+NUV.US,D,20080625,000000,5.9106,6.04719,5.9106,5.91753,372039.52801695,0
+NUV.US,D,20080626,000000,5.97904,5.99161,5.93566,5.97904,362327.02252834,0
+NUV.US,D,20080627,000000,5.96061,5.99756,5.9106,5.92337,313078.2910328,0
+NUV.US,D,20080630,000000,5.97904,6.01062,5.92337,5.96666,290963.85251397,0
+NUV.US,D,20080701,000000,6.01062,6.01062,5.90446,5.92961,338162.17758096,0
+NUV.US,D,20080702,000000,5.97349,6.04153,5.9418,6.04153,263045.91245804,0
+NUV.US,D,20080703,000000,5.98498,6.02915,5.92337,5.95389,323739.58388832,0
+NUV.US,D,20080707,000000,5.94833,5.99161,5.92961,5.97904,196756.95985335,0
+NUV.US,D,20080708,000000,5.97904,6.06016,5.9418,6.05343,365582.64534182,0
+NUV.US,D,20080709,000000,6.09145,6.12245,6.04719,6.10968,272196.32553904,0
+NUV.US,D,20080710,000000,6.10316,6.16614,6.0665,6.11611,416416.10816905,0
+NUV.US,D,20080711,000000,6.09145,6.10316,5.99161,5.99161,236939.38698579,0
+NUV.US,D,20080714,000000,6.06016,6.06016,5.9418,5.94833,339960.2578557,0
+NUV.US,D,20080715,000000,6.00389,6.00389,5.9418,5.99161,310341.6805519,0
+NUV.US,D,20080716,000000,5.99161,6.04719,5.94833,6.01062,200967.52433014,0
+NUV.US,D,20080717,000000,5.97349,6.10316,5.96666,6.09721,292570.1238832,0
+NUV.US,D,20080718,000000,6.12819,6.13423,6.04153,6.05343,170177.57927178,0
+NUV.US,D,20080721,000000,6.01062,6.03519,5.97349,5.99161,347880.83736603,0
+NUV.US,D,20080722,000000,6.04719,6.04719,5.96666,6.02231,241049.43128751,0
+NUV.US,D,20080723,000000,6.02915,6.05343,5.96061,5.96666,281755.9993329,0
+NUV.US,D,20080724,000000,5.98498,6.00389,5.95389,5.99756,310697.60402898,0
+NUV.US,D,20080725,000000,5.97904,5.99756,5.95389,5.97349,150864.37134637,0
+NUV.US,D,20080728,000000,5.98498,6.02231,5.97349,6.00389,254460.66893286,0
+NUV.US,D,20080729,000000,6.06016,6.07849,6.00389,6.07264,232801.64835012,0
+NUV.US,D,20080730,000000,6.05343,6.12819,6.05343,6.12819,303158.59089756,0
+NUV.US,D,20080731,000000,6.12245,6.15297,6.0665,6.09145,307828.67617477,0
+NUV.US,D,20080801,000000,6.13423,6.14701,6.06016,6.0665,199777.69368627,0
+NUV.US,D,20080804,000000,6.05343,6.11611,6.04719,6.10316,241679.2209559,0
+NUV.US,D,20080805,000000,6.09145,6.15921,6.0665,6.12245,302369.81523796,0
+NUV.US,D,20080806,000000,6.15921,6.17219,6.09721,6.15297,285969.64095792,0
+NUV.US,D,20080807,000000,6.14701,6.17744,6.09145,6.09145,388162.7589575,0
+NUV.US,D,20080808,000000,6.07849,6.16614,6.07849,6.14701,131570.65202638,0
+NUV.US,D,20080811,000000,6.18437,6.19051,6.06016,6.09145,254245.26855768,0
+NUV.US,D,20080812,000000,6.09145,6.14097,6.06016,6.09145,232403.67051407,0
+NUV.US,D,20080813,000000,6.03519,6.09721,6.03519,6.07849,227228.93292931,0
+NUV.US,D,20080814,000000,6.07264,6.13423,6.0665,6.11611,132843.56567212,0
+NUV.US,D,20080815,000000,6.12245,6.12245,6.06016,6.09145,257672.18595525,0
+NUV.US,D,20080818,000000,6.08493,6.11611,6.07264,6.10316,173548.08228535,0
+NUV.US,D,20080819,000000,6.05343,6.08493,6.04153,6.04153,201746.04282902,0
+NUV.US,D,20080820,000000,6.0665,6.07264,5.99756,5.99756,339274.05380332,0
+NUV.US,D,20080821,000000,6.02231,6.02915,5.96666,5.96666,249189.5140373,0
+NUV.US,D,20080822,000000,5.97349,5.98498,5.9418,5.9418,316742.14884308,0
+NUV.US,D,20080825,000000,5.9418,5.99161,5.9418,5.96666,324597.08252476,0
+NUV.US,D,20080826,000000,5.97349,6.04153,5.94833,6.04153,359871.45825124,0
+NUV.US,D,20080827,000000,6.00389,6.03519,5.99756,6.03519,270618.77421984,0
+NUV.US,D,20080828,000000,6.04153,6.05343,6.02231,6.04153,179112.59197759,0
+NUV.US,D,20080829,000000,6.06016,6.06016,6.01062,6.01062,130117.21235194,0
+NUV.US,D,20080902,000000,6.06016,6.06016,6.0159,6.03519,198169.37088491,0
+NUV.US,D,20080903,000000,6.04153,6.05343,6.02231,6.04153,216362.49685933,0
+NUV.US,D,20080904,000000,6.02915,6.07849,6.02915,6.07264,338414.50373476,0
+NUV.US,D,20080905,000000,6.06016,6.08493,6.02231,6.08493,308902.60090246,0
+NUV.US,D,20080908,000000,6.07264,6.15921,6.0665,6.15921,328135.8029742,0
+NUV.US,D,20080909,000000,6.10968,6.16614,6.10316,6.16614,199315.09573767,0
+NUV.US,D,20080910,000000,6.15921,6.16614,6.10968,6.15297,237138.37590381,0
+NUV.US,D,20080911,000000,6.15297,6.15297,6.04719,6.06016,332530.99634401,0
+NUV.US,D,20080912,000000,6.11611,6.11611,6.04153,6.06016,288213.90772411,0
+NUV.US,D,20080915,000000,6.03519,6.0665,5.98498,5.98498,296613.4966402,0
+NUV.US,D,20080916,000000,5.94833,5.97349,5.85494,5.92337,459494.13177362,0
+NUV.US,D,20080917,000000,5.87325,5.90446,5.81117,5.84909,527579.11322091,0
+NUV.US,D,20080918,000000,5.81778,5.86117,5.64991,5.66843,802198.18012273,0
+NUV.US,D,20080919,000000,5.84909,5.90446,5.76192,5.89842,599546.43000188,0
+NUV.US,D,20080922,000000,5.82978,5.92337,5.66843,5.7865,527672.45338349,0
+NUV.US,D,20080923,000000,5.7865,5.86117,5.73034,5.84266,462433.83403684,0
+NUV.US,D,20080924,000000,5.89842,5.93566,5.77382,5.81117,413044.57943939,0
+NUV.US,D,20080925,000000,5.81117,5.91753,5.81117,5.91753,355294.71313663,0
+NUV.US,D,20080926,000000,5.88633,5.99756,5.69913,5.69913,605225.8198942,0
+NUV.US,D,20080929,000000,5.71182,5.76192,5.69913,5.74944,488703.44836457,0
+NUV.US,D,20080930,000000,5.73706,5.87325,5.69913,5.82978,355113.16139181,0
+NUV.US,D,20081001,000000,5.82393,5.85494,5.73034,5.75519,450774.51944298,0
+NUV.US,D,20081002,000000,5.73706,5.79254,5.6808,5.69913,512017.974688,0
+NUV.US,D,20081003,000000,5.70586,5.75519,5.64376,5.64376,414034.39544917,0
+NUV.US,D,20081006,000000,5.77382,5.77382,4.96581,5.23888,1063272.6662898,0
+NUV.US,D,20081007,000000,5.32682,5.45687,5.10891,5.1526,782926.00084023,0
+NUV.US,D,20081008,000000,5.04702,5.23302,4.76116,5.20173,1409773.9155386,0
+NUV.US,D,20081009,000000,5.27066,5.48193,4.94144,5.04702,762872.22591065,0
+NUV.US,D,20081010,000000,4.49423,5.07811,4.40045,5.07811,1363536.6864313,0
+NUV.US,D,20081013,000000,4.97243,5.57552,4.97243,5.46311,1146859.2947378,0
+NUV.US,D,20081014,000000,5.48193,5.66843,5.35781,5.39447,534192.93045511,0
+NUV.US,D,20081015,000000,5.25233,5.34533,5.05306,5.14626,587429.64603976,0
+NUV.US,D,20081016,000000,5.09029,5.32682,5.04702,5.10891,558819.34763501,0
+NUV.US,D,20081017,000000,5.10891,5.41962,5.028,5.35781,501381.29901824,0
+NUV.US,D,20081020,000000,5.37,5.58098,5.36346,5.57552,559180.39969247,0
+NUV.US,D,20081021,000000,5.45111,5.55046,5.43854,5.51898,348635.76439524,0
+NUV.US,D,20081022,000000,5.49441,5.51323,5.28908,5.32682,383722.4340805,0
+NUV.US,D,20081023,000000,5.32682,5.56234,5.32682,5.40774,297460.73811593,0
+NUV.US,D,20081024,000000,5.32682,5.53166,5.26404,5.47637,334542.42556181,0
+NUV.US,D,20081027,000000,5.40774,5.50689,5.39447,5.41962,301464.10794612,0
+NUV.US,D,20081028,000000,5.41962,5.48193,5.38853,5.48193,253861.65074663,0
+NUV.US,D,20081029,000000,5.50689,5.54432,5.4322,5.48193,472913.57514755,0
+NUV.US,D,20081030,000000,5.36346,5.44507,5.31404,5.34533,554736.99766725,0
+NUV.US,D,20081031,000000,5.40774,5.46926,5.33267,5.35781,470212.86472918,0
+NUV.US,D,20081103,000000,5.49441,5.49441,5.33911,5.41962,417065.38644281,0
+NUV.US,D,20081104,000000,5.42576,5.56898,5.42576,5.50689,484171.83475714,0
+NUV.US,D,20081105,000000,5.49441,5.63694,5.48787,5.56898,398723.53163791,0
+NUV.US,D,20081106,000000,5.60623,5.66229,5.58098,5.64991,283314.06204674,0
+NUV.US,D,20081107,000000,5.60019,5.77382,5.58098,5.61831,447719.93697966,0
+NUV.US,D,20081110,000000,5.58098,5.60623,5.38853,5.45687,1186586.3039342,0
+NUV.US,D,20081111,000000,5.51323,5.51323,5.1526,5.3079,1017531.8837616,0
+NUV.US,D,20081112,000000,5.2459,5.31404,5.12763,5.14626,932206.66657098,0
+NUV.US,D,20081113,000000,5.14021,5.23888,5.14021,5.22124,604243.18389694,0
+NUV.US,D,20081114,000000,5.25828,5.35177,5.19052,5.33911,516392.65373638,0
+NUV.US,D,20081117,000000,5.26404,5.39447,5.19052,5.29552,700823.58354886,0
+NUV.US,D,20081118,000000,5.25828,5.28908,5.1526,5.17082,450598.09627853,0
+NUV.US,D,20081119,000000,5.17082,5.22738,5.14021,5.14626,492577.57796967,0
+NUV.US,D,20081120,000000,5.12159,5.14021,4.86674,4.92222,896759.97054436,0
+NUV.US,D,20081121,000000,4.94738,5.04028,4.89755,5.01591,819758.43928054,0
+NUV.US,D,20081124,000000,5.028,5.35177,5.028,5.10891,827526.18709609,0
+NUV.US,D,20081125,000000,5.10891,5.35177,5.10891,5.26404,383854.75145381,0
+NUV.US,D,20081126,000000,5.21431,5.31404,5.12763,5.21431,615921.98709617,0
+NUV.US,D,20081128,000000,5.23888,5.25233,5.14021,5.1835,217194.35259397,0
+NUV.US,D,20081201,000000,5.25233,5.27066,5.16497,5.20173,327934.76262403,0
+NUV.US,D,20081202,000000,5.19618,5.32058,5.13406,5.21431,427502.0474785,0
+NUV.US,D,20081203,000000,5.23888,5.26404,5.07207,5.14626,612874.58464537,0
+NUV.US,D,20081204,000000,5.10891,5.25828,5.10891,5.23888,512262.09511321,0
+NUV.US,D,20081205,000000,5.25828,5.30186,5.17775,5.22124,706616.82792523,0
+NUV.US,D,20081208,000000,5.22124,5.28908,5.1835,5.20876,514305.32152924,0
+NUV.US,D,20081209,000000,5.20173,5.23302,5.07207,5.17082,739097.15307075,0
+NUV.US,D,20081210,000000,5.14021,5.20173,5.08376,5.15883,467929.62075223,0
+NUV.US,D,20081211,000000,5.12763,5.17082,4.92934,4.98451,661351.97765451,0
+NUV.US,D,20081212,000000,4.92934,4.95353,4.68025,4.89755,920784.29238983,0
+NUV.US,D,20081215,000000,5.00956,5.04702,4.83526,4.97896,724679.68795848,0
+NUV.US,D,20081216,000000,4.92934,5.04028,4.84813,5.04028,752364.790466,0
+NUV.US,D,20081217,000000,5.05306,5.2459,5.028,5.2459,796047.98655319,0
+NUV.US,D,20081218,000000,5.1835,5.47637,5.16497,5.43854,737208.80978165,0
+NUV.US,D,20081219,000000,5.45111,5.45687,5.38258,5.42576,690198.19075587,0
+NUV.US,D,20081222,000000,5.40774,5.48787,5.38853,5.45687,520648.34972035,0
+NUV.US,D,20081223,000000,5.50689,5.51323,5.41348,5.47637,557549.51113751,0
+NUV.US,D,20081224,000000,5.48193,5.48193,5.37,5.41348,315308.19777398,0
+NUV.US,D,20081226,000000,5.50075,5.56234,5.32682,5.35177,518049.18519315,0
+NUV.US,D,20081229,000000,5.35781,5.41962,5.27066,5.35177,526939.06639178,0
+NUV.US,D,20081230,000000,5.37664,5.49441,5.23888,5.28908,754170.05075323,0
+NUV.US,D,20081231,000000,5.31404,5.38853,5.27066,5.33267,744786.80012382,0
+NUV.US,D,20090102,000000,5.32058,5.84266,5.32058,5.63694,384808.66740106,0
+NUV.US,D,20090105,000000,5.58098,5.76192,5.58098,5.67486,465011.45852653,0
+NUV.US,D,20090106,000000,5.76192,5.7865,5.64991,5.76786,427444.60737845,0
+NUV.US,D,20090107,000000,5.77382,5.7865,5.66843,5.69913,484495.96103599,0
+NUV.US,D,20090108,000000,5.73034,5.82393,5.69913,5.81778,420378.44935637,0
+NUV.US,D,20090109,000000,5.81117,5.88633,5.77382,5.84266,419149.64150174,0
+NUV.US,D,20090112,000000,5.85494,5.9418,5.79254,5.89197,485543.2171458,0
+NUV.US,D,20090113,000000,5.9106,6.02231,5.76192,5.83661,412451.71554961,0
+NUV.US,D,20090114,000000,5.85494,5.85494,5.63118,5.69913,460472.6649066,0
+NUV.US,D,20090115,000000,5.69913,5.82393,5.64376,5.80522,356853.80156653,0
+NUV.US,D,20090116,000000,5.84266,5.89842,5.79908,5.81778,322944.65393227,0
+NUV.US,D,20090120,000000,5.87325,5.98498,5.66843,5.7431,525517.42391559,0
+NUV.US,D,20090121,000000,5.79254,5.79908,5.65555,5.74944,366645.28719273,0
+NUV.US,D,20090122,000000,5.7865,5.81117,5.69913,5.73034,255350.99048363,0
+NUV.US,D,20090123,000000,5.69299,5.83661,5.64991,5.82393,335404.02706254,0
+NUV.US,D,20090126,000000,5.76192,5.84909,5.69913,5.74944,439614.72857633,0
+NUV.US,D,20090127,000000,5.73034,5.79254,5.69299,5.71182,439059.8161812,0
+NUV.US,D,20090128,000000,5.78026,5.84266,5.73706,5.79254,481478.30435126,0
+NUV.US,D,20090129,000000,5.82978,5.83661,5.75519,5.76192,337759.07116455,0
+NUV.US,D,20090130,000000,5.79254,5.97904,5.79254,5.85494,870376.50173261,0
+NUV.US,D,20090202,000000,5.9418,5.9418,5.77382,5.79254,393769.32300868,0
+NUV.US,D,20090203,000000,5.82393,5.86751,5.79254,5.82393,240813.51659088,0
+NUV.US,D,20090204,000000,5.87325,5.87325,5.79908,5.82393,320128.03759773,0
+NUV.US,D,20090205,000000,5.85494,5.93566,5.80522,5.87999,366452.45257112,0
+NUV.US,D,20090206,000000,5.86117,5.88633,5.81778,5.86117,319921.86866721,0
+NUV.US,D,20090209,000000,5.85494,5.90446,5.79908,5.90446,286449.67607977,0
+NUV.US,D,20090210,000000,5.89842,5.92961,5.78026,5.7865,411431.12805766,0
+NUV.US,D,20090211,000000,5.78026,5.86751,5.75519,5.77382,349026.56221878,0
+NUV.US,D,20090212,000000,5.78026,5.79254,5.73706,5.74944,308565.14031467,0
+NUV.US,D,20090213,000000,5.76786,5.82393,5.74944,5.76786,350322.04161811,0
+NUV.US,D,20090217,000000,5.73706,5.79254,5.66843,5.69913,411278.29636289,0
+NUV.US,D,20090218,000000,5.7431,5.76786,5.69913,5.73034,354182.83691425,0
+NUV.US,D,20090219,000000,5.75519,5.77382,5.57552,5.61287,548859.64457296,0
+NUV.US,D,20090220,000000,5.57552,5.58098,5.32682,5.35177,766829.43851759,0
+NUV.US,D,20090223,000000,5.41348,5.56898,5.4013,5.46311,563722.27046063,0
+NUV.US,D,20090224,000000,5.41348,5.52572,5.40774,5.46926,546088.1597456,0
+NUV.US,D,20090225,000000,5.46926,5.61831,5.41962,5.51323,378911.8257014,0
+NUV.US,D,20090226,000000,5.53166,5.61287,5.46311,5.58742,321667.63742226,0
+NUV.US,D,20090227,000000,5.57552,5.70586,5.51898,5.63118,405655.32085453,0
+NUV.US,D,20090302,000000,5.68675,5.71816,5.45111,5.68675,519620.58221591,0
+NUV.US,D,20090303,000000,5.50075,5.6808,5.45687,5.48193,579616.76671703,0
+NUV.US,D,20090304,000000,5.48193,5.54432,5.43854,5.49441,452059.74168156,0
+NUV.US,D,20090305,000000,5.48193,5.51898,5.41962,5.4322,292477.80943667,0
+NUV.US,D,20090306,000000,5.4322,5.50689,5.41962,5.45111,344805.74058125,0
+NUV.US,D,20090309,000000,5.4322,5.50689,5.41962,5.42576,277002.83105386,0
+NUV.US,D,20090310,000000,5.47637,5.56234,5.43854,5.52572,352461.68534493,0
+NUV.US,D,20090311,000000,5.5565,5.63694,5.48787,5.59376,285501.91442895,0
+NUV.US,D,20090312,000000,5.57552,5.66229,5.51898,5.56234,381971.53674508,0
+NUV.US,D,20090313,000000,5.56898,5.65555,5.51323,5.63694,287112.28866246,0
+NUV.US,D,20090316,000000,5.60623,5.61287,5.51323,5.55046,270901.8718558,0
+NUV.US,D,20090317,000000,5.58098,5.58098,5.47637,5.51323,297841.27877876,0
+NUV.US,D,20090318,000000,5.48787,5.57552,5.48787,5.51898,372270.31413323,0
+NUV.US,D,20090319,000000,5.5565,5.57552,5.46311,5.53166,279938.43045279,0
+NUV.US,D,20090320,000000,5.53166,5.55046,5.48193,5.49441,313681.41208331,0
+NUV.US,D,20090323,000000,5.51898,5.57552,5.50689,5.51323,397666.01836736,0
+NUV.US,D,20090324,000000,5.50689,5.60623,5.49441,5.59376,392150.7430466,0
+NUV.US,D,20090325,000000,5.60019,5.61831,5.48193,5.53808,390374.20280937,0
+NUV.US,D,20090326,000000,5.53808,5.56898,5.47637,5.5565,507606.36986102,0
+NUV.US,D,20090327,000000,5.56234,5.59376,5.50689,5.52572,490651.28318588,0
+NUV.US,D,20090330,000000,5.48193,5.53166,5.46926,5.48193,359623.23496174,0
+NUV.US,D,20090331,000000,5.50689,5.53166,5.48193,5.50689,381434.06152319,0
+NUV.US,D,20090401,000000,5.53808,5.5565,5.49441,5.53166,450253.45567826,0
+NUV.US,D,20090402,000000,5.54432,5.64376,5.53166,5.64376,456358.51774059,0
+NUV.US,D,20090403,000000,5.58098,5.62445,5.57552,5.59376,462235.87083487,0
+NUV.US,D,20090406,000000,5.60623,5.63694,5.58742,5.63694,286898.93971942,0
+NUV.US,D,20090407,000000,5.6808,5.7431,5.64376,5.67486,617756.99314951,0
+NUV.US,D,20090408,000000,5.67486,5.67486,5.61831,5.66843,343236.39499064,0
+NUV.US,D,20090409,000000,5.66843,5.75519,5.61831,5.73034,435928.30501247,0
+NUV.US,D,20090413,000000,5.69913,5.70586,5.62445,5.64376,450524.24472132,0
+NUV.US,D,20090414,000000,5.64376,5.67486,5.60623,5.61287,378750.78827804,0
+NUV.US,D,20090415,000000,5.61287,5.62445,5.57552,5.57552,471885.80764311,0
+NUV.US,D,20090416,000000,5.60623,5.63118,5.58098,5.62445,400621.10637167,0
+NUV.US,D,20090417,000000,5.63118,5.6808,5.61287,5.61831,331536.05175389,0
+NUV.US,D,20090420,000000,5.63118,5.63694,5.57552,5.58742,402540.22114295,0
+NUV.US,D,20090421,000000,5.57552,5.67486,5.57552,5.63694,536723.37200548,0
+NUV.US,D,20090422,000000,5.61287,5.74944,5.60019,5.74944,512112.34056666,0
+NUV.US,D,20090423,000000,5.71816,5.80522,5.71816,5.73706,410036.15419933,0
+NUV.US,D,20090424,000000,5.77382,5.81778,5.73034,5.78026,338398.09227761,0
+NUV.US,D,20090427,000000,5.62445,5.73706,5.62445,5.64991,565018.77557602,0
+NUV.US,D,20090428,000000,5.66843,5.73706,5.63694,5.72448,494283.34379789,0
+NUV.US,D,20090429,000000,5.70586,5.72448,5.67486,5.70586,374204.81464559,0
+NUV.US,D,20090430,000000,5.69913,5.73034,5.66843,5.6808,341236.24864965,0
+NUV.US,D,20090501,000000,5.72448,5.73034,5.68675,5.73034,258067.08664308,0
+NUV.US,D,20090504,000000,5.71816,5.75519,5.71182,5.73034,468373.75581153,0
+NUV.US,D,20090505,000000,5.73034,5.73706,5.68675,5.69913,344575.98018105,0
+NUV.US,D,20090506,000000,5.70586,5.71182,5.66843,5.71182,380131.40211136,0
+NUV.US,D,20090507,000000,5.73034,5.7431,5.66843,5.69913,400376.98594646,0
+NUV.US,D,20090508,000000,5.70586,5.76192,5.69913,5.74944,330752.40467464,0
+NUV.US,D,20090511,000000,5.73706,5.7431,5.70586,5.71182,368858.78247676,0
+NUV.US,D,20090512,000000,5.72448,5.85494,5.69913,5.85494,435428.78128526,0
+NUV.US,D,20090513,000000,5.7865,5.84266,5.74944,5.82393,372925.74670343,0
+NUV.US,D,20090514,000000,5.81117,5.81778,5.73034,5.76192,383624.99105363,0
+NUV.US,D,20090515,000000,5.74944,5.79254,5.67486,5.73706,405388.63467574,0
+NUV.US,D,20090518,000000,5.74944,5.78026,5.69913,5.77382,399230.23537763,0
+NUV.US,D,20090519,000000,5.77382,5.7865,5.73706,5.74944,310132.43447315,0
+NUV.US,D,20090520,000000,5.73034,5.81778,5.72448,5.7431,343863.10751082,0
+NUV.US,D,20090521,000000,5.73706,5.79254,5.71816,5.78026,397173.67465266,0
+NUV.US,D,20090522,000000,5.7865,5.7865,5.70586,5.73034,382577.73494381,0
+NUV.US,D,20090526,000000,5.72448,5.7865,5.71182,5.7431,310017.55427305,0
+NUV.US,D,20090527,000000,5.7865,5.82393,5.76192,5.79254,357975.93494961,0
+NUV.US,D,20090528,000000,5.80522,5.80522,5.73034,5.7431,492070.87422994,0
+NUV.US,D,20090529,000000,5.75519,5.77382,5.71816,5.74944,425920.39329501,0
+NUV.US,D,20090601,000000,5.7431,5.75519,5.70586,5.72448,648531.55246682,0
+NUV.US,D,20090602,000000,5.72448,5.75519,5.71816,5.75519,332468.42766362,0
+NUV.US,D,20090603,000000,5.71816,5.78026,5.71816,5.76192,507315.06649649,0
+NUV.US,D,20090604,000000,5.7431,5.79254,5.7431,5.79254,290647.93196369,0
+NUV.US,D,20090605,000000,5.77382,5.81778,5.73706,5.80522,335570.19306624,0
+NUV.US,D,20090608,000000,5.79254,5.80522,5.7431,5.76192,402299.17786597,0
+NUV.US,D,20090609,000000,5.76786,5.7865,5.72448,5.76192,429163.70751564,0
+NUV.US,D,20090610,000000,5.76786,5.7865,5.69299,5.71816,659349.77988138,0
+NUV.US,D,20090611,000000,5.69913,5.69913,5.66843,5.67486,456239.53467621,0
+NUV.US,D,20090612,000000,5.65555,5.69913,5.64991,5.66229,370906.11175707,0
+NUV.US,D,20090615,000000,5.6808,5.73034,5.64991,5.6808,429202.68472639,0
+NUV.US,D,20090616,000000,5.66229,5.71816,5.63694,5.65555,511127.65313726,0
+NUV.US,D,20090617,000000,5.65555,5.6808,5.63694,5.6808,313251.63704902,0
+NUV.US,D,20090618,000000,5.65555,5.69299,5.64991,5.6808,281770.35935791,0
+NUV.US,D,20090619,000000,5.67486,5.73706,5.66843,5.71816,345538.1018569,0
+NUV.US,D,20090622,000000,5.67486,5.70586,5.66229,5.66229,413328.70279142,0
+NUV.US,D,20090623,000000,5.6808,5.69299,5.64376,5.68675,376058.28358823,0
+NUV.US,D,20090624,000000,5.66843,5.69299,5.65555,5.66843,367279.17972541,0
+NUV.US,D,20090625,000000,5.66229,5.6808,5.65555,5.66229,376017.25494534,0
+NUV.US,D,20090626,000000,5.66843,5.6808,5.66229,5.66229,289735.04465935,0
+NUV.US,D,20090629,000000,5.66843,5.6808,5.66229,5.6808,346448.9377291,0
+NUV.US,D,20090630,000000,5.6808,5.70586,5.67486,5.67486,353909.99643901,0
+NUV.US,D,20090701,000000,5.71816,5.79254,5.68675,5.69913,472878.7008011,0
+NUV.US,D,20090702,000000,5.70586,5.78026,5.69913,5.71182,457753.49159891,0
+NUV.US,D,20090706,000000,5.76192,5.79254,5.73034,5.79254,373233.46152512,0
+NUV.US,D,20090707,000000,5.78026,5.7865,5.73706,5.76192,238806.19023739,0
+NUV.US,D,20090708,000000,5.76192,5.81778,5.72448,5.81117,355010.5897846,0
+NUV.US,D,20090709,000000,5.81117,5.83661,5.76192,5.82978,463981.63958993,0
+NUV.US,D,20090710,000000,5.79908,5.84266,5.77382,5.80522,247632.47703955,0
+NUV.US,D,20090713,000000,5.79254,5.81778,5.78026,5.80522,263274.64714216,0
+NUV.US,D,20090714,000000,5.77382,5.82393,5.76786,5.78026,413364.60285397,0
+NUV.US,D,20090715,000000,5.81117,5.81778,5.7865,5.79254,300601.48072931,0
+NUV.US,D,20090716,000000,5.80522,5.82393,5.77382,5.80522,360760.75408593,0
+NUV.US,D,20090717,000000,5.80522,5.84909,5.79908,5.84266,292940.40738529,0
+NUV.US,D,20090720,000000,5.82978,5.84266,5.79254,5.81117,342759.43701701,0
+NUV.US,D,20090721,000000,5.81778,5.82393,5.79254,5.81117,344470.33142562,0
+NUV.US,D,20090722,000000,5.79908,5.82978,5.79254,5.82978,331943.26103459,0
+NUV.US,D,20090723,000000,5.82393,5.84266,5.80522,5.82978,338982.75043881,0
+NUV.US,D,20090724,000000,5.84266,5.85494,5.80522,5.82393,440850.71644345,0
+NUV.US,D,20090727,000000,5.84266,5.87999,5.81778,5.87999,326830.06641416,0
+NUV.US,D,20090728,000000,5.85494,5.87999,5.82393,5.85494,313379.85155806,0
+NUV.US,D,20090729,000000,5.86751,5.88633,5.85494,5.87325,317363.73278288,0
+NUV.US,D,20090730,000000,5.86751,5.87999,5.85494,5.86751,414310.31307262,0
+NUV.US,D,20090731,000000,5.86751,5.87999,5.85494,5.85494,267759.07781026,0
+NUV.US,D,20090803,000000,5.88633,5.88633,5.86117,5.87999,273026.12984153,0
+NUV.US,D,20090804,000000,5.86751,5.9106,5.86751,5.87999,536524.38308746,0
+NUV.US,D,20090805,000000,5.88633,5.90446,5.86117,5.87325,402158.65476406,0
+NUV.US,D,20090806,000000,5.88633,5.92961,5.88633,5.89842,304984.36550626,0
+NUV.US,D,20090807,000000,5.89197,5.93566,5.87999,5.93566,267575.47463331,0
+NUV.US,D,20090810,000000,5.86751,5.88633,5.83661,5.86751,422147.80958109,0
+NUV.US,D,20090811,000000,5.86751,5.86751,5.81117,5.84909,292996.82176927,0
+NUV.US,D,20090812,000000,5.83661,5.84266,5.79908,5.82393,370516.33964959,0
+NUV.US,D,20090813,000000,5.81117,5.86751,5.78026,5.84909,460837.81982833,0
+NUV.US,D,20090814,000000,5.84909,5.84909,5.80522,5.82978,285477.2972432,0
+NUV.US,D,20090817,000000,5.81778,5.82393,5.77382,5.7865,305885.96993382,0
+NUV.US,D,20090818,000000,5.76786,5.81117,5.76786,5.81117,565698.82533194,0
+NUV.US,D,20090819,000000,5.81117,5.82978,5.79908,5.81778,338012.4230344,0
+NUV.US,D,20090820,000000,5.81117,5.87999,5.80522,5.87325,487924.92986569,0
+NUV.US,D,20090821,000000,5.88633,5.92337,5.84266,5.84266,443956.58471038,0
+NUV.US,D,20090824,000000,5.85494,5.91753,5.84909,5.87325,364370.24894436,0
+NUV.US,D,20090825,000000,5.87999,5.9106,5.84909,5.89197,527316.5299064,0
+NUV.US,D,20090826,000000,5.87999,5.91753,5.86117,5.88633,420345.62644204,0
+NUV.US,D,20090827,000000,5.86117,5.88633,5.86117,5.86751,510440.4233688,0
+NUV.US,D,20090828,000000,5.86117,5.87999,5.85494,5.85494,265948.68894265,0
+NUV.US,D,20090831,000000,5.82978,5.84266,5.81778,5.84266,421651.36300208,0
+NUV.US,D,20090901,000000,5.85494,5.87999,5.84909,5.87999,345459.12171931,0
+NUV.US,D,20090902,000000,5.87325,5.94833,5.87325,5.9418,426756.35189394,0
+NUV.US,D,20090903,000000,5.92961,5.9418,5.91753,5.91753,411794.23154727,0
+NUV.US,D,20090904,000000,5.91753,5.96061,5.9106,5.93566,262329.96263957,0
+NUV.US,D,20090908,000000,5.93566,5.95389,5.92961,5.94833,252936.45484943,0
+NUV.US,D,20090909,000000,5.9418,5.99161,5.93566,5.96666,329756.43436844,0
+NUV.US,D,20090910,000000,5.97904,5.98498,5.94833,5.96666,349150.67386353,0
+NUV.US,D,20090911,000000,5.93566,5.97904,5.92337,5.97349,511319.46204278,0
+NUV.US,D,20090914,000000,5.96666,5.97349,5.93566,5.94833,394043.1892,0
+NUV.US,D,20090915,000000,5.94833,5.96061,5.9418,5.9418,459164.87691441,0
+NUV.US,D,20090916,000000,5.9418,6.00389,5.92961,5.93566,734150.12445404,0
+NUV.US,D,20090917,000000,5.94833,5.95389,5.89197,5.91753,649850.62333578,0
+NUV.US,D,20090918,000000,5.88633,5.93566,5.88633,5.92961,496544.02202125,0
+NUV.US,D,20090921,000000,5.92337,5.99161,5.9106,5.95389,448648.21002508,0
+NUV.US,D,20090922,000000,5.97904,6.02231,5.95389,6.01062,555184.20987477,0
+NUV.US,D,20090923,000000,5.99161,6.06016,5.97904,6.06016,365476.99658638,0
+NUV.US,D,20090924,000000,6.05343,6.06016,6.0159,6.04153,327940.91692045,0
+NUV.US,D,20090925,000000,6.03519,6.07264,6.01062,6.07264,538746.08410007,0
+NUV.US,D,20090928,000000,6.0665,6.15297,6.06016,6.14701,375769.03165585,0
+NUV.US,D,20090929,000000,6.13423,6.15297,6.09721,6.15297,584523.79240692,0
+NUV.US,D,20090930,000000,6.15921,6.16614,6.12819,6.15921,363102.46387899,0
+NUV.US,D,20091001,000000,6.15921,6.16614,6.07849,6.12245,384900.98184757,0
+NUV.US,D,20091002,000000,6.10968,6.15297,6.07264,6.12819,381051.46942821,0
+NUV.US,D,20091005,000000,6.12245,6.16614,6.10316,6.16614,396478.23915565,0
+NUV.US,D,20091006,000000,6.15921,6.18437,6.12245,6.12245,302360.58379331,0
+NUV.US,D,20091007,000000,6.15297,6.17219,6.12819,6.15921,477598.02044976,0
+NUV.US,D,20091008,000000,6.15921,6.19724,6.12819,6.14701,294794.90204401,0
+NUV.US,D,20091009,000000,6.13423,6.14701,6.03519,6.05343,402902.29891647,0
+NUV.US,D,20091012,000000,6.04719,6.06016,5.99756,6.02915,461887.12737029,0
+NUV.US,D,20091013,000000,5.99756,6.04153,5.97904,6.04153,534135.49035506,0
+NUV.US,D,20091014,000000,6.07264,6.07264,5.84909,5.89197,757172.32169688,0
+NUV.US,D,20091015,000000,5.84266,5.89197,5.81778,5.89197,827037.94624567,0
+NUV.US,D,20091016,000000,5.82393,5.92337,5.82393,5.90446,398690.70872359,0
+NUV.US,D,20091019,000000,5.91753,6.05343,5.91753,6.03519,595134.82517489,0
+NUV.US,D,20091020,000000,6.08493,6.13423,6.03519,6.13423,467549.0800894,0
+NUV.US,D,20091021,000000,6.10316,6.15921,6.08493,6.09721,368866.98820534,0
+NUV.US,D,20091022,000000,6.15921,6.15921,6.04153,6.07264,582891.87813589,0
+NUV.US,D,20091023,000000,6.04719,6.10316,6.02231,6.07264,335457.3642983,0
+NUV.US,D,20091026,000000,6.10316,6.13423,6.00389,6.10968,421997.02931845,0
+NUV.US,D,20091027,000000,6.09721,6.10968,6.0159,6.0665,426033.22206298,0
+NUV.US,D,20091028,000000,6.07849,6.10316,6.02231,6.04719,365499.56233997,0
+NUV.US,D,20091029,000000,6.09721,6.12819,6.04719,6.10316,378496.41069211,0
+NUV.US,D,20091030,000000,6.08493,6.16614,6.04719,6.14097,347639.79408904,0
+NUV.US,D,20091102,000000,6.15297,6.18437,6.09721,6.17744,557198.71624078,0
+NUV.US,D,20091103,000000,6.17744,6.22161,6.16614,6.19051,480028.96754111,0
+NUV.US,D,20091104,000000,6.21527,6.22775,6.12819,6.15297,581587.16729193,0
+NUV.US,D,20091105,000000,6.12819,6.19051,6.08493,6.18437,400427.24603401,0
+NUV.US,D,20091106,000000,6.13423,6.19051,6.13423,6.17219,304777.17085966,0
+NUV.US,D,20091109,000000,6.15297,6.18437,6.14097,6.17219,335162.98378555,0
+NUV.US,D,20091110,000000,6.11611,6.18437,6.11611,6.16614,317948.39094409,0
+NUV.US,D,20091111,000000,6.17219,6.19051,6.12245,6.17219,457835.5488847,0
+NUV.US,D,20091112,000000,6.16614,6.17219,6.04719,6.06016,375277.71365723,0
+NUV.US,D,20091113,000000,6.03519,6.09721,6.02231,6.07264,362213.16804429,0
+NUV.US,D,20091116,000000,6.12819,6.14701,6.08493,6.10316,345412.96449607,0
+NUV.US,D,20091117,000000,6.08493,6.13423,6.07264,6.07264,429566.81393205,0
+NUV.US,D,20091118,000000,6.09145,6.09145,6.02915,6.02915,488096.22444977,0
+NUV.US,D,20091119,000000,6.02231,6.02231,5.94833,5.96061,456448.78075495,0
+NUV.US,D,20091120,000000,5.95389,5.98498,5.9418,5.97904,430701.25590801,0
+NUV.US,D,20091123,000000,5.97904,5.99161,5.94833,5.98498,400529.81764123,0
+NUV.US,D,20091124,000000,5.97904,6.05343,5.97904,6.04719,347769.03431414,0
+NUV.US,D,20091125,000000,6.0665,6.10316,6.02915,6.08493,346414.06338264,0
+NUV.US,D,20091127,000000,6.05343,6.08493,6.05343,6.08493,75466.034303579,0
+NUV.US,D,20091130,000000,6.05343,6.10316,6.03519,6.04719,331212.95119111,0
+NUV.US,D,20091201,000000,6.15921,6.15921,6.04153,6.05343,484267.22635187,0
+NUV.US,D,20091202,000000,6.05343,6.09721,6.03519,6.07849,393575.46267103,0
+NUV.US,D,20091203,000000,6.0665,6.14097,6.0665,6.11611,520146.77456101,0
+NUV.US,D,20091204,000000,6.12819,6.12819,6.08493,6.11611,415286.79477345,0
+NUV.US,D,20091207,000000,6.09145,6.12819,6.07264,6.08493,318608.95209465,0
+NUV.US,D,20091208,000000,6.07264,6.13423,6.07264,6.11611,389201.80933873,0
+NUV.US,D,20091209,000000,6.12245,6.14701,6.10968,6.13423,312266.9496196,0
+NUV.US,D,20091210,000000,6.14701,6.16614,6.10316,6.13423,452651.57985529,0
+NUV.US,D,20091211,000000,6.14701,6.16614,6.10316,6.12819,258863.04231518,0
+NUV.US,D,20091214,000000,6.13423,6.14701,6.07264,6.07849,468611.72194032,0
+NUV.US,D,20091215,000000,6.09145,6.09145,6.02231,6.02231,473673.63075713,0
+NUV.US,D,20091216,000000,6.0665,6.09721,6.04153,6.09721,299791.1650322,0
+NUV.US,D,20091217,000000,6.04153,6.08493,6.04153,6.0665,394651.43883087,0
+NUV.US,D,20091218,000000,6.07849,6.07849,6.02231,6.06016,429568.86536419,0
+NUV.US,D,20091221,000000,6.05343,6.0665,6.02231,6.04719,379932.41319333,0
+NUV.US,D,20091222,000000,6.02915,6.04719,5.98498,5.98498,430283.78946657,0
+NUV.US,D,20091223,000000,6.02231,6.04153,5.98498,6.00389,344563.6715882,0
+NUV.US,D,20091224,000000,6.0159,6.0159,5.98498,5.99161,225339.56392413,0
+NUV.US,D,20091228,000000,6.00389,6.04719,5.98498,6.0159,391766.09951949,0
+NUV.US,D,20091229,000000,6.01062,6.0159,5.97349,6.0159,398398.379643,0
+NUV.US,D,20091230,000000,5.99756,6.0159,5.97904,6.00389,329517.44252358,0
+NUV.US,D,20091231,000000,6.07264,6.07264,5.99161,6.01062,233970.96467255,0
+NUV.US,D,20100104,000000,6.10316,6.10316,6.00389,6.0159,277597.74637579,0
+NUV.US,D,20100105,000000,6.01062,6.05343,6.00389,6.04153,349311.7112869,0
+NUV.US,D,20100106,000000,6.03519,6.04719,6.00389,6.0159,506760.15410138,0
+NUV.US,D,20100107,000000,6.0159,6.07849,6.01062,6.07849,437292.50738863,0
+NUV.US,D,20100108,000000,6.07264,6.10968,6.06016,6.09145,374889.9929819,0
+NUV.US,D,20100111,000000,6.07849,6.09145,6.04719,6.07849,416601.76277813,0
+NUV.US,D,20100112,000000,6.05343,6.0665,6.02231,6.0665,476040.98345199,0
+NUV.US,D,20100113,000000,6.02915,6.05343,5.99161,6.04153,796950.61669684,0
+NUV.US,D,20100114,000000,6.04153,6.04153,6.0159,6.04153,245786.18810941,0
+NUV.US,D,20100115,000000,6.04719,6.0665,6.02231,6.0665,284233.10364752,0
+NUV.US,D,20100119,000000,6.04719,6.07264,6.03519,6.07264,437158.13858316,0
+NUV.US,D,20100120,000000,6.05343,6.0665,6.04153,6.04719,208421.40302756,0
+NUV.US,D,20100121,000000,6.06016,6.06016,6.0159,6.05343,436373.46578784,0
+NUV.US,D,20100122,000000,6.04153,6.05343,6.02231,6.04153,377213.23988565,0
+NUV.US,D,20100125,000000,6.03519,6.04153,6.0159,6.02915,384928.67618151,0
+NUV.US,D,20100126,000000,6.02915,6.04153,6.01062,6.04153,492968.3757932,0
+NUV.US,D,20100127,000000,6.03519,6.04153,6.02231,6.02915,342020.92144496,0
+NUV.US,D,20100128,000000,6.03519,6.04719,6.02231,6.03519,439583.95709416,0
+NUV.US,D,20100129,000000,6.03519,6.04153,6.02231,6.04153,265506.60531548,0
+NUV.US,D,20100201,000000,6.08493,6.08493,6.02915,6.04719,452923.39461444,0
+NUV.US,D,20100202,000000,6.04719,6.07849,6.04153,6.07849,426045.53065582,0
+NUV.US,D,20100203,000000,6.07849,6.09721,6.0665,6.09721,314644.55947521,0
+NUV.US,D,20100204,000000,6.08493,6.10968,6.05343,6.0665,388322.77066476,0
+NUV.US,D,20100205,000000,6.08493,6.09721,6.04719,6.09721,255938.72579306,0
+NUV.US,D,20100208,000000,6.09721,6.12245,6.06016,6.10968,256994.18763145,0
+NUV.US,D,20100209,000000,6.09721,6.10968,6.06016,6.0665,338841.20162081,0
+NUV.US,D,20100210,000000,6.05343,6.09145,6.02231,6.09145,288054.92173292,0
+NUV.US,D,20100211,000000,6.07264,6.10968,6.04719,6.07849,334778.34025842,0
+NUV.US,D,20100212,000000,6.09145,6.09145,6.05343,6.07264,320470.62676588,0
+NUV.US,D,20100216,000000,6.07264,6.10316,6.05343,6.08493,380582.71718317,0
+NUV.US,D,20100217,000000,6.07849,6.10316,6.05343,6.07264,370163.49332072,0
+NUV.US,D,20100218,000000,6.07264,6.08493,6.05343,6.07264,385862.07780731,0
+NUV.US,D,20100219,000000,6.05343,6.07849,6.02915,6.02915,343621.03851775,0
+NUV.US,D,20100222,000000,6.04153,6.05343,6.01062,6.0159,497244.58609864,0
+NUV.US,D,20100223,000000,6.03519,6.0665,6.0159,6.0665,366990.95350909,0
+NUV.US,D,20100224,000000,6.04153,6.12245,6.02915,6.12245,452763.38290718,0
+NUV.US,D,20100225,000000,6.08493,6.14097,6.06016,6.07849,286559.4276995,0
+NUV.US,D,20100226,000000,6.09145,6.10968,6.0665,6.0665,381730.49346808,0
+NUV.US,D,20100301,000000,6.10316,6.13423,6.08493,6.13423,341264.96869966,0
+NUV.US,D,20100302,000000,6.11611,6.14097,6.09721,6.10316,345772.99083744,0
+NUV.US,D,20100303,000000,6.11611,6.14097,6.07849,6.07849,370100.92464032,0
+NUV.US,D,20100304,000000,6.07849,6.10968,6.07849,6.09145,364341.52889433,0
+NUV.US,D,20100305,000000,6.08493,6.14701,6.08493,6.10968,407326.21233631,0
+NUV.US,D,20100308,000000,6.12245,6.15297,6.10968,6.10968,423437.13468397,0
+NUV.US,D,20100309,000000,6.12245,6.15297,6.10316,6.15297,307552.75855131,0
+NUV.US,D,20100310,000000,6.14097,6.16614,6.10316,6.12245,319872.63429573,0
+NUV.US,D,20100311,000000,6.10316,6.10316,6.05343,6.07264,283905.90022044,0
+NUV.US,D,20100312,000000,6.07264,6.12245,6.0665,6.09721,248387.40406876,0
+NUV.US,D,20100315,000000,6.08493,6.11611,6.0665,6.07264,310571.44095211,0
+NUV.US,D,20100316,000000,6.08493,6.11611,6.07264,6.10968,267518.03453328,0
+NUV.US,D,20100317,000000,6.10968,6.13423,6.07849,6.09721,432054.17540739,0
+NUV.US,D,20100318,000000,6.09721,6.10968,6.0665,6.0665,562452.43396311,0
+NUV.US,D,20100319,000000,6.07264,6.09145,6.06016,6.09145,305785.44975872,0
+NUV.US,D,20100322,000000,6.09145,6.10316,6.07849,6.10316,414301.08162797,0
+NUV.US,D,20100323,000000,6.10316,6.14701,6.10316,6.11611,489056.29469345,0
+NUV.US,D,20100324,000000,6.11611,6.12819,6.10316,6.11611,200831.10409253,0
+NUV.US,D,20100325,000000,6.11611,6.12245,6.07849,6.07849,253977.55666281,0
+NUV.US,D,20100326,000000,6.07849,6.09721,6.07264,6.09145,305452.09203523,0
+NUV.US,D,20100329,000000,6.07849,6.10968,6.07849,6.08493,260406.74500401,0
+NUV.US,D,20100330,000000,6.08493,6.10968,6.07264,6.09145,311540.74264042,0
+NUV.US,D,20100331,000000,6.08493,6.10968,6.07264,6.08493,176220.07265371,0
+NUV.US,D,20100401,000000,6.11611,6.11611,6.0665,6.10316,366377.57529785,0
+NUV.US,D,20100405,000000,6.12245,6.14097,6.08493,6.11611,296466.81924188,0
+NUV.US,D,20100406,000000,6.09145,6.12819,6.05343,6.08493,715476.96335778,0
+NUV.US,D,20100407,000000,6.09721,6.13423,6.07849,6.13423,363826.61942604,0
+NUV.US,D,20100408,000000,6.13423,6.14097,6.12245,6.14097,270807.50597714,0
+NUV.US,D,20100409,000000,6.13423,6.14097,6.11611,6.13423,230916.38220923,0
+NUV.US,D,20100412,000000,6.13423,6.13423,6.09145,6.10968,382878.26975299,0
+NUV.US,D,20100413,000000,6.07849,6.09145,6.04719,6.05343,446171.10571049,0
+NUV.US,D,20100414,000000,6.07264,6.07849,6.05343,6.07849,300682.51229902,0
+NUV.US,D,20100415,000000,6.05343,6.07849,6.05343,6.0665,314013.74409075,0
+NUV.US,D,20100416,000000,6.06016,6.10316,6.06016,6.10316,211489.31979981,0
+NUV.US,D,20100419,000000,6.09721,6.12245,6.08493,6.10968,272297.87143019,0
+NUV.US,D,20100420,000000,6.12245,6.12245,6.09721,6.10968,255546.90225342,0
+NUV.US,D,20100421,000000,6.11611,6.14097,6.09721,6.14097,252050.23616296,0
+NUV.US,D,20100422,000000,6.13423,6.15297,6.12245,6.15297,436222.68552521,0
+NUV.US,D,20100423,000000,6.13923,6.15803,6.12645,6.12645,178732.05131476,0
+NUV.US,D,20100426,000000,6.13423,6.15921,6.12245,6.15921,335065.54075867,0
+NUV.US,D,20100427,000000,6.15297,6.17219,6.14097,6.17219,231261.02280954,0
+NUV.US,D,20100428,000000,6.17219,6.17744,6.14097,6.14701,246150.31731507,0
+NUV.US,D,20100429,000000,6.13423,6.15297,6.12245,6.12245,362199.83373536,0
+NUV.US,D,20100430,000000,6.14097,6.17219,6.13423,6.17219,291689.03377708,0
+NUV.US,D,20100503,000000,6.19724,6.19724,6.15297,6.15921,306934.2517597,0
+NUV.US,D,20100504,000000,6.15297,6.18437,6.10316,6.11611,337887.28567358,0
+NUV.US,D,20100505,000000,6.12819,6.14701,6.10316,6.10968,386556.48758827,0
+NUV.US,D,20100506,000000,6.11611,6.13423,6.02915,6.05343,403641.84020459,0
+NUV.US,D,20100507,000000,6.05343,6.15921,6.04719,6.14097,316514.43987501,0
+NUV.US,D,20100510,000000,6.19051,6.19051,6.11611,6.14097,322915.93388226,0
+NUV.US,D,20100511,000000,6.14097,6.19051,6.14097,6.18437,285917.32943823,0
+NUV.US,D,20100512,000000,6.18437,6.20288,6.13423,6.20288,461610.18403077,0
+NUV.US,D,20100513,000000,6.19051,6.20288,6.17744,6.20288,274598.55258038,0
+NUV.US,D,20100514,000000,6.17744,6.20902,6.15921,6.19051,367009.41639839,0
+NUV.US,D,20100517,000000,6.20288,6.20288,6.11611,6.12819,269063.78865423,0
+NUV.US,D,20100518,000000,6.17219,6.17219,6.12245,6.17219,294018.43497728,0
+NUV.US,D,20100519,000000,6.15921,6.19724,6.02231,6.16614,307211.19509922,0
+NUV.US,D,20100520,000000,6.15921,6.16614,6.08493,6.12245,279669.69284183,0
+NUV.US,D,20100521,000000,6.10968,6.10968,5.89197,6.05343,846046.51649759,0
+NUV.US,D,20100524,000000,6.09145,6.10968,6.04719,6.10316,263561.8476424,0
+NUV.US,D,20100525,000000,6.06016,6.10968,6.04153,6.10968,348839.88189363,0
+NUV.US,D,20100526,000000,6.10968,6.17219,6.10968,6.15921,322507.69888548,0
+NUV.US,D,20100527,000000,6.17219,6.17219,6.12819,6.13423,163643.7678912,0
+NUV.US,D,20100528,000000,6.16614,6.16614,6.07849,6.09145,258466.09019519,0
+NUV.US,D,20100601,000000,6.14701,6.14701,6.07849,6.08493,296509.89931689,0
+NUV.US,D,20100602,000000,6.0665,6.16614,6.0665,6.14097,339913.07491639,0
+NUV.US,D,20100603,000000,6.15921,6.17744,6.11611,6.11611,242783.91716577,0
+NUV.US,D,20100604,000000,6.14097,6.15297,6.08493,6.13423,261734.02160156,0
+NUV.US,D,20100607,000000,6.12819,6.17219,6.12245,6.14097,359158.58558098,0
+NUV.US,D,20100608,000000,6.14097,6.17744,6.12245,6.17744,639039.57593372,0
+NUV.US,D,20100609,000000,6.19051,6.19051,6.15921,6.19051,325217.64074851,0
+NUV.US,D,20100610,000000,6.19051,6.20288,6.17744,6.20288,254502.72329183,0
+NUV.US,D,20100611,000000,6.15297,6.18437,6.15297,6.17219,270734.68013601,0
+NUV.US,D,20100614,000000,6.15921,6.17219,6.12245,6.13423,351958.05875343,0
+NUV.US,D,20100615,000000,6.13423,6.14097,6.10316,6.10316,385225.10812642,0
+NUV.US,D,20100616,000000,6.10968,6.17219,6.10316,6.17219,299723.46777143,0
+NUV.US,D,20100617,000000,6.15921,6.18437,6.13423,6.17219,212894.55081888,0
+NUV.US,D,20100618,000000,6.17744,6.18437,6.14097,6.14097,314725.59104492,0
+NUV.US,D,20100621,000000,6.15921,6.19051,6.14097,6.19051,300543.0149132,0
+NUV.US,D,20100622,000000,6.18437,6.18437,6.16614,6.18437,271693.72466361,0
+NUV.US,D,20100623,000000,6.16614,6.16614,6.12245,6.13423,422027.80080062,0
+NUV.US,D,20100624,000000,6.14701,6.15921,6.12245,6.13423,388567.91680603,0
+NUV.US,D,20100625,000000,6.11611,6.15297,6.10968,6.13423,240265.78420827,0
+NUV.US,D,20100628,000000,6.15297,6.16614,6.12245,6.12245,262744.35193277,0
+NUV.US,D,20100629,000000,6.13423,6.14097,6.11611,6.12819,191304.25321298,0
+NUV.US,D,20100630,000000,6.13433,6.1599,6.12819,6.13433,357868.23476204,0
+NUV.US,D,20100701,000000,6.15921,6.15921,6.11611,6.14097,273420.00481331,0
+NUV.US,D,20100702,000000,6.14097,6.14097,6.12245,6.12245,251352.74923378,0
+NUV.US,D,20100706,000000,6.14097,6.14701,6.13423,6.14097,451745.87256344,0
+NUV.US,D,20100707,000000,6.14701,6.14701,6.13423,6.13423,375276.68794115,0
+NUV.US,D,20100708,000000,6.13423,6.14097,6.13423,6.13423,374472.52654047,0
+NUV.US,D,20100709,000000,6.14097,6.15921,6.11611,6.12245,499003.68916264,0
+NUV.US,D,20100712,000000,6.14097,6.14701,6.11611,6.11611,497188.17171466,0
+NUV.US,D,20100713,000000,6.12245,6.13423,6.08493,6.12245,710031.43672991,0
+NUV.US,D,20100714,000000,6.11611,6.11611,6.09145,6.09145,502581.38682283,0
+NUV.US,D,20100715,000000,6.09721,6.10968,6.08493,6.09145,549156.07651785,0
+NUV.US,D,20100716,000000,6.09721,6.10316,6.08493,6.08493,336610.26916357,0
+NUV.US,D,20100719,000000,6.09721,6.12819,6.08493,6.12245,492158.06009609,0
+NUV.US,D,20100720,000000,6.11611,6.15921,6.10968,6.14701,447210.15609172,0
+NUV.US,D,20100721,000000,6.14097,6.17219,6.13423,6.17219,450534.50188204,0
+NUV.US,D,20100722,000000,6.18437,6.18437,6.14097,6.17744,358069.27511221,0
+NUV.US,D,20100723,000000,6.17744,6.17744,6.15297,6.15297,215754.24722846,0
+NUV.US,D,20100726,000000,6.14701,6.18437,6.14701,6.17744,296855.56563327,0
+NUV.US,D,20100727,000000,6.17744,6.18437,6.15297,6.18437,350909.77692754,0
+NUV.US,D,20100728,000000,6.18437,6.19724,6.15921,6.15921,656394.69187708,0
+NUV.US,D,20100729,000000,6.15921,6.17219,6.14097,6.15921,504824.62787294,0
+NUV.US,D,20100730,000000,6.15297,6.19724,6.14701,6.19724,363583.5247169,0
+NUV.US,D,20100802,000000,6.20288,6.24589,6.19724,6.24041,394744.77899346,0
+NUV.US,D,20100803,000000,6.24041,6.27786,6.22775,6.27122,445800.82220839,0
+NUV.US,D,20100804,000000,6.27786,6.29618,6.24589,6.25289,305340.28898335,0
+NUV.US,D,20100805,000000,6.23408,6.32065,6.23408,6.30856,367142.75948779,0
+NUV.US,D,20100806,000000,6.30856,6.3151,6.24589,6.27786,337314.93610522,0
+NUV.US,D,20100809,000000,6.28371,6.28975,6.23408,6.24589,422214.48112578,0
+NUV.US,D,20100810,000000,6.24041,6.27122,6.22161,6.27122,349503.52019242,0
+NUV.US,D,20100811,000000,6.22775,6.26488,6.21527,6.25933,325766.3988472,0
+NUV.US,D,20100812,000000,6.25933,6.27122,6.22775,6.23408,232433.41628016,0
+NUV.US,D,20100813,000000,6.23408,6.26488,6.23408,6.24041,236618.33785515,0
+NUV.US,D,20100816,000000,6.24041,6.3151,6.24041,6.27786,392313.83190209,0
+NUV.US,D,20100817,000000,6.26488,6.3151,6.26488,6.27786,319047.9585736,0
+NUV.US,D,20100818,000000,6.28371,6.29618,6.25289,6.25289,270382.85952322,0
+NUV.US,D,20100819,000000,6.22775,6.25933,6.21527,6.23408,349070.6680099,0
+NUV.US,D,20100820,000000,6.22775,6.25289,6.22161,6.24041,189911.33078679,0
+NUV.US,D,20100823,000000,6.25289,6.28371,6.25289,6.25289,248914.62212992,0
+NUV.US,D,20100824,000000,6.24041,6.28975,6.24041,6.26488,382281.30299891,0
+NUV.US,D,20100825,000000,6.25289,6.29618,6.25289,6.28975,289955.57361489,0
+NUV.US,D,20100826,000000,6.28371,6.28975,6.25933,6.27786,307344.53818863,0
+NUV.US,D,20100827,000000,6.27786,6.30204,6.25933,6.30204,285829.11785601,0
+NUV.US,D,20100830,000000,6.30204,6.3151,6.28371,6.28975,215726.55289449,0
+NUV.US,D,20100831,000000,6.29755,6.33538,6.27913,6.33538,423633.04645378,0
+NUV.US,D,20100901,000000,6.32748,6.35225,6.30856,6.32748,345306.29002455,0
+NUV.US,D,20100902,000000,6.32065,6.34553,6.28975,6.28975,392823.61279004,0
+NUV.US,D,20100903,000000,6.3151,6.3151,6.27786,6.27786,242885.46305693,0
+NUV.US,D,20100907,000000,6.28371,6.30204,6.27122,6.27786,261180.13492253,0
+NUV.US,D,20100908,000000,6.27786,6.30204,6.27122,6.28371,258762.52214011,0
+NUV.US,D,20100909,000000,6.29618,6.30204,6.27122,6.28371,383204.44746398,0
+NUV.US,D,20100910,000000,6.27786,6.30204,6.27786,6.28975,282875.05556779,0
+NUV.US,D,20100913,000000,6.28975,6.29618,6.26488,6.27786,565349.05615131,0
+NUV.US,D,20100914,000000,6.27786,6.30856,6.25289,6.25933,304179.17838951,0
+NUV.US,D,20100915,000000,6.27122,6.28371,6.24041,6.24041,454757.37495173,0
+NUV.US,D,20100916,000000,6.25933,6.28975,6.24041,6.24589,412988.16505543,0
+NUV.US,D,20100917,000000,6.25933,6.28371,6.22161,6.27786,514866.38822079,0
+NUV.US,D,20100920,000000,6.25933,6.30204,6.25289,6.30204,255020.70990834,0
+NUV.US,D,20100921,000000,6.27786,6.28371,6.23408,6.28371,360680.74823228,0
+NUV.US,D,20100922,000000,6.26488,6.30856,6.25289,6.27122,365688.29409727,0
+NUV.US,D,20100923,000000,6.27786,6.30204,6.27122,6.27122,260972.9402759,0
+NUV.US,D,20100924,000000,6.28371,6.28975,6.27786,6.27786,160340.96213839,0
+NUV.US,D,20100927,000000,6.27786,6.30204,6.25933,6.27122,399828.22784779,0
+NUV.US,D,20100928,000000,6.27786,6.32748,6.27786,6.32748,342958.42593505,0
+NUV.US,D,20100929,000000,6.32748,6.33362,6.30856,6.32748,270178.74202483,0
+NUV.US,D,20100930,000000,6.32065,6.32748,6.26451,6.27737,290506.38314571,0
+NUV.US,D,20101001,000000,6.32748,6.32748,6.26488,6.27122,273983.122937,0
+NUV.US,D,20101004,000000,6.27122,6.28975,6.25289,6.27786,314682.51096988,0
+NUV.US,D,20101005,000000,6.27122,6.28371,6.22775,6.23408,492982.73581821,0
+NUV.US,D,20101006,000000,6.24041,6.27786,6.24041,6.25933,237632.77105068,0
+NUV.US,D,20101007,000000,6.27786,6.28975,6.24041,6.24589,310240.13466075,0
+NUV.US,D,20101008,000000,6.25289,6.25933,6.23408,6.24041,270224.89924808,0
+NUV.US,D,20101011,000000,6.24589,6.26488,6.24041,6.24041,280042.02777609,0
+NUV.US,D,20101012,000000,6.24589,6.25289,6.22161,6.22161,442532.89080201,0
+NUV.US,D,20101013,000000,6.22775,6.24041,6.21527,6.21527,338288.34065784,0
+NUV.US,D,20101014,000000,6.20902,6.22775,6.19051,6.20902,327254.71286809,0
+NUV.US,D,20101015,000000,6.20288,6.20902,6.18437,6.19051,298177.71365047,0
+NUV.US,D,20101018,000000,6.20288,6.20902,6.17219,6.19724,406386.65641409,0
+NUV.US,D,20101019,000000,6.19051,6.19051,6.15297,6.19051,483228.1759706,0
+NUV.US,D,20101020,000000,6.15921,6.19724,6.15921,6.15921,396401.31045022,0
+NUV.US,D,20101021,000000,6.16614,6.20288,6.15921,6.19051,456997.53885363,0
+NUV.US,D,20101022,000000,6.17744,6.22775,6.17219,6.22775,223673.80102269,0
+NUV.US,D,20101025,000000,6.22161,6.23408,6.19724,6.23408,243561.40994858,0
+NUV.US,D,20101026,000000,6.22161,6.23408,6.19724,6.23408,305640.82379254,0
+NUV.US,D,20101027,000000,6.20902,6.25933,6.19724,6.20288,578682.33937516,0
+NUV.US,D,20101028,000000,6.20902,6.22775,6.19724,6.19724,262757.68624171,0
+NUV.US,D,20101029,000000,6.21702,6.23632,6.19809,6.22941,228722.37553058,0
+NUV.US,D,20101101,000000,6.26488,6.26488,6.22775,6.24589,270776.73449498,0
+NUV.US,D,20101102,000000,6.23408,6.25933,6.22775,6.25289,214201.31309498,0
+NUV.US,D,20101103,000000,6.23408,6.24041,6.22161,6.22161,227819.74538695,0
+NUV.US,D,20101104,000000,6.24589,6.26488,6.24041,6.24041,395685.36063174,0
+NUV.US,D,20101105,000000,6.25289,6.26488,6.22775,6.25933,327175.73273053,0
+NUV.US,D,20101108,000000,6.25933,6.26488,6.24041,6.25933,267297.50557772,0
+NUV.US,D,20101109,000000,6.24589,6.25933,6.18437,6.19051,493804.33439215,0
+NUV.US,D,20101110,000000,6.19051,6.19051,6.09721,6.09721,653088.80897605,0
+NUV.US,D,20101111,000000,6.09721,6.10316,5.87325,6.05343,1495459.1590706,0
+NUV.US,D,20101112,000000,6.00389,6.06016,5.97349,6.05343,554097.97655421,0
+NUV.US,D,20101115,000000,6.06016,6.06016,5.66843,5.73034,2531145.1915957,0
+NUV.US,D,20101116,000000,5.68675,5.79254,5.51898,5.78026,2392636.5960563,0
+NUV.US,D,20101117,000000,5.76192,5.84266,5.65555,5.79908,1069051.5506412,0
+NUV.US,D,20101118,000000,5.80522,5.80522,5.69299,5.76786,1136950.8774794,0
+NUV.US,D,20101119,000000,5.78026,5.89197,5.78026,5.86751,836965.8521095,0
+NUV.US,D,20101122,000000,5.88633,5.96061,5.87325,5.9418,842447.27879987,0
+NUV.US,D,20101123,000000,5.9418,5.96061,5.87325,5.89842,789988.05599805,0
+NUV.US,D,20101124,000000,5.89842,5.94833,5.89842,5.94833,636533.75156908,0
+NUV.US,D,20101126,000000,5.9418,5.96666,5.93566,5.96666,169252.38337455,0
+NUV.US,D,20101129,000000,5.95389,5.95389,5.89842,5.9106,491691.3592832,0
+NUV.US,D,20101130,000000,5.88174,5.95116,5.88174,5.92015,538084.49723344,0
+NUV.US,D,20101201,000000,5.96061,5.96061,5.86117,5.87999,699742.47880866,0
+NUV.US,D,20101202,000000,5.89197,5.91753,5.78026,5.81117,753751.55859574,0
+NUV.US,D,20101203,000000,5.79254,5.87325,5.79254,5.82978,393723.16578545,0
+NUV.US,D,20101206,000000,5.82978,5.85494,5.77382,5.78026,880203.88742132,0
+NUV.US,D,20101207,000000,5.76192,5.78026,5.70586,5.73034,868031.71479132,0
+NUV.US,D,20101208,000000,5.71182,5.76786,5.66229,5.71182,1274735.3174718,0
+NUV.US,D,20101209,000000,5.68675,5.70586,5.65555,5.69913,886776.67601264,0
+NUV.US,D,20101210,000000,5.66843,5.69299,5.62445,5.66229,865177.1469621,0
+NUV.US,D,20101213,000000,5.63118,5.64991,5.56234,5.62445,1247563.0730004,0
+NUV.US,D,20101214,000000,5.60019,5.63118,5.53166,5.53808,1619645.6810924,0
+NUV.US,D,20101215,000000,5.53166,5.61287,5.50075,5.59376,1313080.6871185,0
+NUV.US,D,20101216,000000,5.56215,5.72507,5.5563,5.72507,1386321.9432614,0
+NUV.US,D,20101217,000000,5.70586,5.73706,5.6808,5.69913,702118.03723212,0
+NUV.US,D,20101220,000000,5.6808,5.68675,5.54432,5.56234,1316220.404016,0
+NUV.US,D,20101221,000000,5.53166,5.5565,5.50075,5.53808,1313962.8029408,0
+NUV.US,D,20101222,000000,5.50689,5.58098,5.50689,5.55046,1048176.1771378,0
+NUV.US,D,20101223,000000,5.54432,5.56898,5.51898,5.54432,969265.78826328,0
+NUV.US,D,20101227,000000,5.53166,5.56898,5.53166,5.56234,708749.29163953,0
+NUV.US,D,20101228,000000,5.55046,5.58098,5.54432,5.56234,719118.25541445,0
+NUV.US,D,20101229,000000,5.55875,5.60975,5.55299,5.5842,1017111.3401718,0
+NUV.US,D,20101230,000000,5.5842,5.67301,5.57834,5.66005,777520.47713921,0
+NUV.US,D,20101231,000000,5.68978,5.7356,5.68978,5.70966,1120479.9287905,0
+NUV.US,D,20110103,000000,5.69913,5.71816,5.66843,5.67486,753456.15236691,0
+NUV.US,D,20110104,000000,5.65555,5.71182,5.65555,5.71182,574779.48972005,0
+NUV.US,D,20110105,000000,5.69913,5.71816,5.66843,5.71182,791475.34430289,0
+NUV.US,D,20110106,000000,5.68675,5.81117,5.68675,5.73706,1048061.2969374,0
+NUV.US,D,20110107,000000,5.72448,5.72448,5.68675,5.68675,367328.41409688,0
+NUV.US,D,20110110,000000,5.67486,5.6808,5.62445,5.63118,686234.8238525,0
+NUV.US,D,20110111,000000,5.62445,5.63118,5.60019,5.61287,699956.85346776,0
+NUV.US,D,20110112,000000,5.57552,5.60623,5.55046,5.59376,1179243.2025726,0
+NUV.US,D,20110113,000000,5.57552,5.59376,5.51898,5.52572,1077763.9829594,0
+NUV.US,D,20110114,000000,5.50689,5.5565,5.44507,5.5565,1789370.9195762,0
+NUV.US,D,20110118,000000,5.51898,5.60623,5.48787,5.60019,1272502.3335823,0
+NUV.US,D,20110119,000000,5.59376,5.62465,5.54403,5.62465,787095.53667415,0
+NUV.US,D,20110120,000000,5.61287,5.61287,5.56234,5.58742,877991.41785338,0
+NUV.US,D,20110121,000000,5.61287,5.62445,5.58098,5.60623,731717.12593054,0
+NUV.US,D,20110124,000000,5.60623,5.62445,5.58742,5.61831,942857.70226578,0
+NUV.US,D,20110125,000000,5.60623,5.64991,5.60019,5.63694,901559.29604667,0
+NUV.US,D,20110126,000000,5.65555,5.65555,5.61287,5.61287,652450.81357908,0
+NUV.US,D,20110127,000000,5.61287,5.63694,5.61287,5.63118,617188.74644546,0
+NUV.US,D,20110128,000000,5.63118,5.64991,5.59376,5.62445,660768.34520937,0
+NUV.US,D,20110131,000000,5.62416,5.63099,5.58517,5.62416,639739.11429502,0
+NUV.US,D,20110201,000000,5.63118,5.64991,5.60623,5.63694,645619.54453754,0
+NUV.US,D,20110202,000000,5.63694,5.64376,5.60623,5.61287,422131.39812393,0
+NUV.US,D,20110203,000000,5.60019,5.61841,5.58742,5.60623,505532.37196283,0
+NUV.US,D,20110204,000000,5.58742,5.58742,5.55046,5.56898,517845.06769475,0
+NUV.US,D,20110207,000000,5.57552,5.62445,5.56898,5.58098,540745.20472498,0
+NUV.US,D,20110208,000000,5.57552,5.60623,5.56898,5.57552,564952.10403132,0
+NUV.US,D,20110209,000000,5.58098,5.60019,5.55046,5.56234,515508.48648205,0
+NUV.US,D,20110210,000000,5.57552,5.59376,5.55016,5.57552,546593.83776924,0
+NUV.US,D,20110211,000000,5.56234,5.63118,5.56234,5.59376,640682.77308155,0
+NUV.US,D,20110214,000000,5.59376,5.64376,5.58098,5.60019,770374.31326347,0
+NUV.US,D,20110215,000000,5.59376,5.63118,5.57552,5.58742,826929.220342,0
+NUV.US,D,20110216,000000,5.59376,5.61831,5.58098,5.59376,899088.34602849,0
+NUV.US,D,20110218,000000,5.61297,5.62465,5.58742,5.61841,794006.81156932,0
+NUV.US,D,20110222,000000,5.59376,5.60019,5.56234,5.60019,1057636.3564725,0
+NUV.US,D,20110223,000000,5.57552,5.62445,5.57552,5.59376,486193.52113565,0
+NUV.US,D,20110224,000000,5.59376,5.61287,5.57552,5.60019,720237.31164934,0
+NUV.US,D,20110225,000000,5.61297,5.61841,5.59376,5.61297,602435.87217754,0
+NUV.US,D,20110228,000000,5.6038,5.64757,5.6038,5.64183,335814.31349146,0
+NUV.US,D,20110301,000000,5.66258,5.66872,5.64406,5.6502,564099.73397523,0
+NUV.US,D,20110302,000000,5.6502,5.67526,5.64406,5.6502,379230.82339988,0
+NUV.US,D,20110303,000000,5.66872,5.66872,5.62455,5.63128,329084.59034107,0
+NUV.US,D,20110304,000000,5.63138,5.65585,5.63138,5.6502,289717.60748612,0
+NUV.US,D,20110307,000000,5.63138,5.6502,5.60623,5.62465,502705.49846759,0
+NUV.US,D,20110308,000000,5.61841,5.6502,5.61841,5.63722,391972.26845003,0
+NUV.US,D,20110309,000000,5.63138,5.63138,5.59376,5.60019,569958.62418023,0
+NUV.US,D,20110310,000000,5.5999,5.61287,5.58732,5.59356,476494.34995594,0
+NUV.US,D,20110311,000000,5.60623,5.6502,5.59376,5.64406,400575.9748645,0
+NUV.US,D,20110314,000000,5.63138,5.63722,5.60623,5.61841,347490.03954247,0
+NUV.US,D,20110315,000000,5.58742,5.63722,5.56215,5.62465,429516.5538445,0
+NUV.US,D,20110316,000000,5.60623,5.63722,5.56215,5.58742,602165.08313444,0
+NUV.US,D,20110317,000000,5.59034,5.62232,5.59034,5.6038,362635.7630661,0
+NUV.US,D,20110318,000000,5.61841,5.63722,5.60623,5.61297,337232.87881944,0
+NUV.US,D,20110321,000000,5.61841,5.63138,5.60623,5.62465,327786.03379355,0
+NUV.US,D,20110322,000000,5.62465,5.63722,5.61841,5.61841,406316.90772117,0
+NUV.US,D,20110323,000000,5.63138,5.6502,5.61841,5.61841,342177.85600402,0
+NUV.US,D,20110324,000000,5.62465,5.64406,5.62465,5.64406,372405.70865478,0
+NUV.US,D,20110325,000000,5.64406,5.64406,5.61287,5.62455,433564.0294658,0
+NUV.US,D,20110328,000000,5.63138,5.65585,5.62465,5.63722,696411.97872189,0
+NUV.US,D,20110329,000000,5.6502,5.66258,5.63722,5.63722,344906.26075634,0
+NUV.US,D,20110330,000000,5.64406,5.66872,5.63722,5.66872,399255.87827944,0
+NUV.US,D,20110331,000000,5.67019,5.67672,5.64435,5.64435,548762.2015461,0
+NUV.US,D,20110401,000000,5.67526,5.71268,5.6502,5.6502,380543.73997242,0
+NUV.US,D,20110404,000000,5.66258,5.67506,5.6502,5.67506,427665.13633401,0
+NUV.US,D,20110405,000000,5.66149,5.6929,5.66149,5.67447,412366.58111561,0
+NUV.US,D,20110406,000000,5.67526,5.69348,5.66258,5.67526,311899.74326573,0
+NUV.US,D,20110407,000000,5.66783,5.68646,5.66149,5.68061,342306.07051306,0
+NUV.US,D,20110408,000000,5.67526,5.68734,5.66872,5.6816,305369.00903338,0
+NUV.US,D,20110411,000000,5.67526,5.6816,5.64406,5.64406,483459.98780295,0
+NUV.US,D,20110412,000000,5.64902,5.66149,5.63616,5.64318,342635.32537228,0
+NUV.US,D,20110413,000000,5.6816,5.6816,5.62455,5.62455,693345.0876657,0
+NUV.US,D,20110414,000000,5.63128,5.65585,5.61831,5.6502,518157.91109682,0
+NUV.US,D,20110415,000000,5.66258,5.66872,5.63722,5.63722,394826.83627924,0
+NUV.US,D,20110418,000000,5.62455,5.64406,5.61831,5.64406,291207.97293917,0
+NUV.US,D,20110419,000000,5.64406,5.67526,5.63722,5.6502,356933.80742017,0
+NUV.US,D,20110420,000000,5.65585,5.68734,5.6502,5.66258,325737.67879716,0
+NUV.US,D,20110421,000000,5.66872,5.67526,5.6502,5.67526,408738.62336787,0
+NUV.US,D,20110425,000000,5.66872,5.67526,5.65585,5.67526,279134.26905209,0
+NUV.US,D,20110426,000000,5.66149,5.67447,5.64902,5.67447,511837.44865929,0
+NUV.US,D,20110427,000000,5.65585,5.6816,5.65585,5.66258,378857.46274955,0
+NUV.US,D,20110428,000000,5.65585,5.67526,5.6502,5.66258,365833.94577954,0
+NUV.US,D,20110429,000000,5.65976,5.68002,5.65976,5.68002,253467.77577488,0
+NUV.US,D,20110502,000000,5.71268,5.71912,5.6816,5.6816,515082.81431206,0
+NUV.US,D,20110503,000000,5.68549,5.71095,5.67945,5.67945,321401.97695954,0
+NUV.US,D,20110504,000000,5.68646,5.71836,5.68646,5.70577,419440.94486628,0
+NUV.US,D,20110505,000000,5.70451,5.72975,5.69807,5.71095,491146.70404881,0
+NUV.US,D,20110506,000000,5.72478,5.73053,5.70577,5.71182,410072.05426187,0
+NUV.US,D,20110509,000000,5.73053,5.75588,5.71182,5.75588,362865.52346629,0
+NUV.US,D,20110510,000000,5.75588,5.78776,5.73736,5.74994,358397.50425534,0
+NUV.US,D,20110511,000000,5.78045,5.79946,5.71719,5.74885,567756.41177299,0
+NUV.US,D,20110512,000000,5.73053,5.80025,5.73053,5.79352,567803.59471232,0
+NUV.US,D,20110513,000000,5.78776,5.81935,5.7749,5.81262,340771.59926889,0
+NUV.US,D,20110516,000000,5.80025,5.81935,5.74994,5.7749,408888.37791442,0
+NUV.US,D,20110517,000000,5.78143,5.81262,5.76242,5.80025,306319.8478324,0
+NUV.US,D,20110518,000000,5.79352,5.80639,5.76866,5.78143,488351.62775176,0
+NUV.US,D,20110519,000000,5.7749,5.80639,5.76866,5.78143,538908.14723948,0
+NUV.US,D,20110520,000000,5.78679,5.81847,5.78679,5.81847,285112.14232148,0
+NUV.US,D,20110523,000000,5.79352,5.81262,5.7749,5.81262,411576.77973993,0
+NUV.US,D,20110524,000000,5.81262,5.82519,5.79352,5.82519,314915.3485183,0
+NUV.US,D,20110525,000000,5.81262,5.82519,5.79352,5.81262,288622.1427209,0
+NUV.US,D,20110526,000000,5.81262,5.82519,5.79352,5.82519,273175.88438808,0
+NUV.US,D,20110527,000000,5.81183,5.84401,5.79946,5.83748,308828.74934525,0
+NUV.US,D,20110531,000000,5.82851,5.8485,5.82257,5.83535,318909.48690385,0
+NUV.US,D,20110601,000000,5.88174,5.90084,5.85649,5.88174,479714.07270692,0
+NUV.US,D,20110602,000000,5.86916,5.90056,5.85015,5.85015,529895.18011217,0
+NUV.US,D,20110603,000000,5.84401,5.88808,5.84401,5.87483,239120.05935552,0
+NUV.US,D,20110606,000000,5.86916,5.88808,5.83748,5.85015,352616.56847183,0
+NUV.US,D,20110607,000000,5.83661,5.84939,5.80473,5.82364,422095.4980614,0
+NUV.US,D,20110608,000000,5.81741,5.8297,5.79819,5.81741,426483.51141871,0
+NUV.US,D,20110609,000000,5.82364,5.83661,5.81058,5.8297,272640.46059835,0
+NUV.US,D,20110610,000000,5.81847,5.83056,5.81183,5.81847,226445.28585006,0
+NUV.US,D,20110613,000000,5.83748,5.84401,5.79946,5.81847,246407.77204923,0
+NUV.US,D,20110614,000000,5.84401,5.85619,5.79946,5.81847,252710.79731352,0
+NUV.US,D,20110615,000000,5.81183,5.83056,5.78679,5.79294,348769.10748465,0
+NUV.US,D,20110616,000000,5.79478,5.81419,5.78892,5.81419,251432.75508742,0
+NUV.US,D,20110617,000000,5.79946,5.81183,5.79294,5.79946,323454.43482021,0
+NUV.US,D,20110620,000000,5.79294,5.80599,5.76162,5.79294,443578.09547969,0
+NUV.US,D,20110621,000000,5.77392,5.8247,5.77392,5.81183,445632.60477252,0
+NUV.US,D,20110622,000000,5.8247,5.8247,5.79946,5.79946,302691.89008468,0
+NUV.US,D,20110623,000000,5.81847,5.81847,5.78679,5.81183,303472.46001569,0
+NUV.US,D,20110624,000000,5.79819,5.80473,5.79176,5.80473,159809.64121295,0
+NUV.US,D,20110627,000000,5.79946,5.83056,5.79946,5.83056,348502.42130583,0
+NUV.US,D,20110628,000000,5.84401,5.85619,5.83056,5.83748,299661.92480709,0
+NUV.US,D,20110629,000000,5.85619,5.85619,5.81847,5.81847,367505.86297739,0
+NUV.US,D,20110630,000000,5.85005,5.86974,5.82393,5.85639,488838.84288613,0
+NUV.US,D,20110701,000000,5.90592,5.90592,5.86177,5.87415,383761.41129124,0
+NUV.US,D,20110705,000000,5.88673,5.8991,5.8485,5.8485,421007.21330869,0
+NUV.US,D,20110706,000000,5.85241,5.8912,5.84664,5.87852,300184.01428788,0
+NUV.US,D,20110707,000000,5.88673,5.91177,5.87335,5.88673,501043.83843044,0
+NUV.US,D,20110708,000000,5.8991,5.92464,5.89267,5.8991,499327.81544147,0
+NUV.US,D,20110711,000000,5.91245,5.95077,5.8995,5.92512,456149.27166184,0
+NUV.US,D,20110712,000000,5.93117,5.96266,5.93117,5.95058,280425.64558712,0
+NUV.US,D,20110713,000000,5.96315,5.98167,5.91928,5.92512,386458.01884531,0
+NUV.US,D,20110714,000000,5.91245,5.97641,5.91245,5.92512,593786.0085398,0
+NUV.US,D,20110715,000000,5.93176,5.95731,5.91928,5.94405,261665.29862471,0
+NUV.US,D,20110718,000000,5.93761,5.94405,5.8995,5.91245,416896.1432909,0
+NUV.US,D,20110719,000000,5.90358,5.94892,5.90358,5.92961,388459.19090238,0
+NUV.US,D,20110720,000000,5.94405,5.96978,5.94405,5.96315,293626.61143767,0
+NUV.US,D,20110721,000000,5.93761,5.96978,5.93761,5.95731,373634.51650938,0
+NUV.US,D,20110722,000000,5.95058,5.97612,5.94356,5.97612,246528.80654574,0
+NUV.US,D,20110725,000000,5.95077,5.96978,5.93761,5.93761,328159.39444387,0
+NUV.US,D,20110726,000000,5.95507,5.96784,5.8912,5.8912,476794.88476513,0
+NUV.US,D,20110727,000000,5.8995,5.8995,5.73473,5.73473,928558.19450182,0
+NUV.US,D,20110728,000000,5.73756,5.85241,5.73062,5.81419,723480.62586995,0
+NUV.US,D,20110729,000000,5.77724,5.86781,5.7703,5.85454,439030.07041512,0
+NUV.US,D,20110801,000000,5.90592,5.91928,5.86177,5.8684,515538.23224814,0
+NUV.US,D,20110802,000000,5.86321,5.91499,5.86321,5.87589,401839.65706557,0
+NUV.US,D,20110803,000000,5.87335,5.93117,5.87335,5.90514,447347.60204542,0
+NUV.US,D,20110804,000000,5.91002,5.92961,5.82675,5.83944,763172.76071983,0
+NUV.US,D,20110805,000000,5.82297,5.85444,5.68228,5.82881,834587.21653782,0
+NUV.US,D,20110808,000000,5.74622,5.7906,5.69456,5.72693,1464927.6944624,0
+NUV.US,D,20110809,000000,5.71387,5.8485,5.67604,5.8095,920849.93821845,0
+NUV.US,D,20110810,000000,5.82297,5.91177,5.7906,5.8991,591269.92701446,0
+NUV.US,D,20110811,000000,5.8991,5.93117,5.8485,5.90514,402314.56360704,0
+NUV.US,D,20110812,000000,5.90514,5.97612,5.89267,5.8991,651379.96599959,0
+NUV.US,D,20110815,000000,5.91888,5.96266,5.90514,5.95058,430701.25590801,0
+NUV.US,D,20110816,000000,5.94356,5.97612,5.93117,5.94356,546453.31466735,0
+NUV.US,D,20110817,000000,5.94356,5.97612,5.93117,5.96266,372369.80859225,0
+NUV.US,D,20110818,000000,5.93117,5.94356,5.88019,5.92464,509304.95567677,0
+NUV.US,D,20110819,000000,5.88673,5.96266,5.88673,5.94356,410768.51547496,0
+NUV.US,D,20110822,000000,5.97612,5.9882,5.93702,5.95058,418863.46671756,0
+NUV.US,D,20110823,000000,5.93117,5.9882,5.91888,5.98167,341647.56079464,0
+NUV.US,D,20110824,000000,5.94356,5.9882,5.94356,5.96929,411262.91062181,0
+NUV.US,D,20110825,000000,5.9882,5.99503,5.96929,5.98167,463111.83236062,0
+NUV.US,D,20110826,000000,5.98021,6.0508,5.97485,6.03227,418384.45731181,0
+NUV.US,D,20110829,000000,6.03958,6.05868,6.01978,6.02672,366625.79858735,0
+NUV.US,D,20110830,000000,6.01978,6.05197,6.01978,6.05197,286427.11032617,0
+NUV.US,D,20110831,000000,6.04017,6.11203,6.04017,6.09886,573786.59656206,0
+NUV.US,D,20110901,000000,6.12869,6.15395,6.09673,6.10277,650100.89805743,0
+NUV.US,D,20110902,000000,6.1009,6.14673,6.08814,6.1009,448522.0469482,0
+NUV.US,D,20110906,000000,6.05576,6.1208,6.04368,6.1208,215666.03564624,0
+NUV.US,D,20110907,000000,6.12665,6.14644,6.11407,6.1208,259395.38895671,0
+NUV.US,D,20110908,000000,6.14644,6.19809,6.13299,6.16604,405422.48330612,0
+NUV.US,D,20110909,000000,6.15999,6.17333,6.10861,6.11534,300200.42574505,0
+NUV.US,D,20110912,000000,6.10237,6.15345,6.10237,6.14731,289317.57821792,0
+NUV.US,D,20110913,000000,6.15999,6.1669,6.13406,6.14097,278457.29644436,0
+NUV.US,D,20110914,000000,6.15345,6.1669,6.12158,6.14097,267709.84343879,0
+NUV.US,D,20110915,000000,6.14097,6.15345,6.11534,6.13406,260409.82215221,0
+NUV.US,D,20110916,000000,6.13406,6.17333,6.13406,6.15999,253926.27085919,0
+NUV.US,D,20110919,000000,6.14731,6.1669,6.13406,6.15999,210897.4816261,0
+NUV.US,D,20110920,000000,6.18562,6.18562,6.14731,6.15345,317944.28807981,0
+NUV.US,D,20110921,000000,6.17333,6.21771,6.15345,6.20473,363656.35055803,0
+NUV.US,D,20110922,000000,6.17853,6.21771,6.13406,6.17333,424986.99166923,0
+NUV.US,D,20110923,000000,6.15219,6.20387,6.14644,6.15902,363372.227206,0
+NUV.US,D,20110926,000000,6.17853,6.17853,6.12158,6.15345,400916.51260049,0
+NUV.US,D,20110927,000000,6.1669,6.19235,6.12781,6.12781,321215.29663439,0
+NUV.US,D,20110928,000000,6.13406,6.18562,6.13406,6.17853,331372.96289838,0
+NUV.US,D,20110929,000000,6.21117,6.24343,6.17853,6.22414,254988.9127101,0
+NUV.US,D,20110930,000000,6.22297,6.24938,6.20981,6.22931,256943.92754391,0
+NUV.US,D,20111003,000000,6.18562,6.28819,6.17333,6.25601,343745.15016249,0
+NUV.US,D,20111004,000000,6.24881,6.24881,6.17764,6.19809,323644.19229359,0
+NUV.US,D,20111005,000000,6.20952,6.22863,6.17684,6.17684,250362.93322402,0
+NUV.US,D,20111006,000000,6.1711,6.22863,6.16476,6.20952,299589.09896596,0
+NUV.US,D,20111007,000000,6.20387,6.22336,6.15902,6.22336,360460.21927674,0
+NUV.US,D,20111010,000000,6.22336,6.22941,6.19159,6.22941,204561.63344749,0
+NUV.US,D,20111011,000000,6.22336,6.22941,6.19159,6.22941,263006.93524728,0
+NUV.US,D,20111012,000000,6.24267,6.24267,6.15219,6.17764,284646.46722465,0
+NUV.US,D,20111013,000000,6.20387,6.22336,6.15902,6.21702,245366.67023583,0
+NUV.US,D,20111014,000000,6.22941,6.23632,6.17764,6.18477,335617.37600558,0
+NUV.US,D,20111017,000000,6.20387,6.21059,6.16604,6.17229,295899.59825388,0
+NUV.US,D,20111018,000000,6.17229,6.18477,6.15219,6.15219,306766.03432385,0
+NUV.US,D,20111019,000000,6.17764,6.22336,6.17229,6.17229,347002.82440813,0
+NUV.US,D,20111020,000000,6.17229,6.22941,6.17229,6.18477,404267.52700871,0
+NUV.US,D,20111021,000000,6.19714,6.22863,6.18358,6.20952,398526.59415203,0
+NUV.US,D,20111024,000000,6.22941,6.23632,6.19809,6.22336,362847.06057699,0
+NUV.US,D,20111025,000000,6.21829,6.23838,6.20513,6.23145,250355.75321151,0
+NUV.US,D,20111026,000000,6.22941,6.24881,6.21059,6.23632,268722.22520217,0
+NUV.US,D,20111027,000000,6.24881,6.25544,6.21702,6.22336,401227.3045704,0
+NUV.US,D,20111028,000000,6.20952,6.23555,6.18358,6.20952,281673.94204711,0
+NUV.US,D,20111031,000000,6.18308,6.23642,6.18308,6.20981,350643.09074873,0
+NUV.US,D,20111101,000000,6.21167,6.24413,6.16653,6.20513,476505.63283274,0
+NUV.US,D,20111102,000000,6.21702,6.24267,6.20387,6.21702,535452.5097919,0
+NUV.US,D,20111103,000000,6.23145,6.23838,6.21167,6.21829,381084.29234252,0
+NUV.US,D,20111104,000000,6.23662,6.26927,6.2296,6.26927,246995.50735865,0
+NUV.US,D,20111107,000000,6.26733,6.28732,6.24803,6.25485,331418.09440557,0
+NUV.US,D,20111108,000000,6.2612,6.28732,6.2612,6.27416,330444.68985296,0
+NUV.US,D,20111109,000000,6.27045,6.29005,6.27045,6.28342,419945.59717385,0
+NUV.US,D,20111110,000000,6.30282,6.30965,6.27728,6.30965,421849.32620404,0
+NUV.US,D,20111111,000000,6.31334,6.31334,6.28059,6.29366,346420.21767907,0
+NUV.US,D,20111114,000000,6.3,6.30653,6.28059,6.29366,322027.66376365,0
+NUV.US,D,20111115,000000,6.29366,6.31334,6.28732,6.28732,468394.27013298,0
+NUV.US,D,20111116,000000,6.28059,6.31334,6.27416,6.3,470735.97992606,0
+NUV.US,D,20111117,000000,6.28732,6.3,6.26733,6.27416,359591.4377635,0
+NUV.US,D,20111118,000000,6.27416,6.3,6.2612,6.28732,316681.6315948,0
+NUV.US,D,20111121,000000,6.28732,6.31334,6.28059,6.29366,285719.36623628,0
+NUV.US,D,20111122,000000,6.3,6.31334,6.28732,6.28732,392951.82729907,0
+NUV.US,D,20111123,000000,6.3,6.31334,6.29366,6.29366,337683.16817518,0
+NUV.US,D,20111125,000000,6.30965,6.30965,6.29005,6.30282,136549.47784133,0
+NUV.US,D,20111128,000000,6.30653,6.3385,6.28732,6.33255,651242.52004591,0
+NUV.US,D,20111129,000000,6.32592,6.3385,6.28059,6.28059,473975.19128239,0
+NUV.US,D,20111130,000000,6.29092,6.32416,6.29092,6.32416,420289.21205806,0
+NUV.US,D,20111201,000000,6.32592,6.32592,6.28059,6.3192,526482.62273961,0
+NUV.US,D,20111202,000000,6.32251,6.32251,6.27728,6.30965,694709.29004187,0
+NUV.US,D,20111205,000000,6.32251,6.33547,6.30282,6.30282,737148.29253337,0
+NUV.US,D,20111206,000000,6.30691,6.32651,6.3001,6.30691,462923.10060332,0
+NUV.US,D,20111207,000000,6.3152,6.32817,6.28868,6.28868,701287.20721354,0
+NUV.US,D,20111208,000000,6.3152,6.3152,6.27611,6.27611,486453.02730193,0
+NUV.US,D,20111209,000000,6.29668,6.30965,6.27728,6.27728,289794.53619154,0
+NUV.US,D,20111212,000000,6.28342,6.29668,6.27045,6.27045,527993.50251411,0
+NUV.US,D,20111213,000000,6.30282,6.36833,6.29668,6.34211,545760.95631855,0
+NUV.US,D,20111214,000000,6.4469,6.4469,6.32251,6.34211,422794.01070665,0
+NUV.US,D,20111215,000000,6.33547,6.36199,6.33547,6.35537,440502.99869494,0
+NUV.US,D,20111216,000000,6.36123,6.36123,6.32817,6.3545,466638.2442172,0
+NUV.US,D,20111219,000000,6.36199,6.36833,6.34211,6.35537,510764.54964764,0
+NUV.US,D,20111220,000000,6.34893,6.36833,6.34893,6.35537,386894.97389213,0
+NUV.US,D,20111221,000000,6.35537,6.37495,6.34211,6.34211,635559.3213004,0
+NUV.US,D,20111222,000000,6.34893,6.37495,6.34893,6.34893,673226.69262356,0
+NUV.US,D,20111223,000000,6.36123,6.37397,6.3545,6.37397,336980.55266567,0
+NUV.US,D,20111227,000000,6.44,6.44,6.36199,6.38843,576218.56936949,0
+NUV.US,D,20111228,000000,6.38149,6.39457,6.36833,6.39457,351321.08907253,0
+NUV.US,D,20111229,000000,6.40051,6.40051,6.38149,6.38843,555331.91298919,0
+NUV.US,D,20111230,000000,6.39749,6.41777,6.39749,6.39749,352511.94543247,0
+NUV.US,D,20120103,000000,6.40714,6.42624,6.39357,6.40714,547586.73092724,0
+NUV.US,D,20120104,000000,6.42,6.43297,6.41356,6.43297,656867.54698641,0
+NUV.US,D,20120105,000000,6.40714,6.42624,6.40714,6.41356,571854.14748185,0
+NUV.US,D,20120106,000000,6.42,6.43297,6.39357,6.41356,423048.38829255,0
+NUV.US,D,20120109,000000,6.43961,6.44615,6.42624,6.43297,456920.61014821,0
+NUV.US,D,20120110,000000,6.45284,6.45888,6.42,6.42,528830.48682912,0
+NUV.US,D,20120111,000000,6.41853,6.45159,6.41853,6.45159,556427.37775441,0
+NUV.US,D,20120112,000000,6.45793,6.46407,6.4314,6.44486,433778.40412493,0
+NUV.US,D,20120113,000000,6.46552,6.48563,6.43961,6.45888,440577.87596822,0
+NUV.US,D,20120117,000000,6.47607,6.48971,6.4626,6.47607,413385.1171754,0
+NUV.US,D,20120118,000000,6.49177,6.49177,6.46552,6.4783,535746.89030465,0
+NUV.US,D,20120119,000000,6.4783,6.51798,6.46552,6.50481,569045.73687587,0
+NUV.US,D,20120120,000000,6.49811,6.50481,6.4783,6.49811,482143.99408219,0
+NUV.US,D,20120123,000000,6.48563,6.55123,6.4783,6.5444,449019.51924325,0
+NUV.US,D,20120124,000000,6.55123,6.55123,6.51798,6.53776,435137.47792072,0
+NUV.US,D,20120125,000000,6.55123,6.56391,6.53776,6.56391,453254.70090581,0
+NUV.US,D,20120126,000000,6.57745,6.57745,6.53144,6.53144,477845.21802317,0
+NUV.US,D,20120127,000000,6.57648,6.58915,6.55014,6.58915,616019.43012304,0
+NUV.US,D,20120130,000000,6.59687,6.61637,6.57745,6.57745,339258.66806225,0
+NUV.US,D,20120131,000000,6.61236,6.61976,6.56604,6.61976,378988.75440681,0
+NUV.US,D,20120201,000000,6.66891,6.66891,6.58983,6.60953,429960.68890382,0
+NUV.US,D,20120202,000000,6.63623,6.64217,6.58389,6.63623,393855.48315876,0
+NUV.US,D,20120203,000000,6.64852,6.64852,6.60885,6.61568,330343.14396181,0
+NUV.US,D,20120206,000000,6.60885,6.62269,6.59627,6.61568,345968.90260727,0
+NUV.US,D,20120207,000000,6.60231,6.62816,6.5951,6.62816,326650.56610151,0
+NUV.US,D,20120208,000000,6.61449,6.62816,6.60231,6.62152,313444.47167062,0
+NUV.US,D,20120209,000000,6.61449,6.62816,6.5951,6.60231,496088.60408514,0
+NUV.US,D,20120210,000000,6.61568,6.62912,6.59627,6.60885,416154.55057063,0
+NUV.US,D,20120213,000000,6.61568,6.63546,6.6032,6.62269,412569.67289793,0
+NUV.US,D,20120214,000000,6.61568,6.62269,6.59627,6.6032,394178.58372153,0
+NUV.US,D,20120215,000000,6.6032,6.6418,6.58915,6.6032,530922.9476166,0
+NUV.US,D,20120216,000000,6.61568,6.63546,6.58915,6.60885,520559.11242207,0
+NUV.US,D,20120217,000000,6.6032,6.63546,6.58915,6.61568,482654.8006862,0
+NUV.US,D,20120221,000000,6.60885,6.65535,6.60885,6.63546,375846.98607736,0
+NUV.US,D,20120222,000000,6.61568,6.63546,6.61568,6.62269,297101.73749061,0
+NUV.US,D,20120223,000000,6.62912,6.65535,6.62269,6.65535,549099.66213388,0
+NUV.US,D,20120224,000000,6.64764,6.65436,6.60231,6.60231,425062.89465856,0
+NUV.US,D,20120227,000000,6.63546,6.65535,6.60885,6.65535,476588.7158346,0
+NUV.US,D,20120228,000000,6.65535,6.66179,6.63546,6.66179,399250.74969907,0
+NUV.US,D,20120229,000000,6.65125,6.67153,6.63138,6.67153,421751.88317717,0
+NUV.US,D,20120301,000000,6.66841,6.68177,6.63546,6.63546,379216.46337486,0
+NUV.US,D,20120302,000000,6.65369,6.66704,6.64064,6.66704,585881.84048665,0
+NUV.US,D,20120305,000000,6.66754,6.67436,6.64121,6.64764,579821.9099315,0
+NUV.US,D,20120306,000000,6.64064,6.6608,6.64064,6.6608,416610.99422278,0
+NUV.US,D,20120307,000000,6.6608,6.7269,6.65369,6.7269,361562.86405447,0
+NUV.US,D,20120308,000000,6.71317,6.74038,6.70049,6.70049,478378.59038078,0
+NUV.US,D,20120309,000000,6.70088,6.72046,6.67436,6.68069,289063.20063199,0
+NUV.US,D,20120312,000000,6.68069,6.70741,6.67436,6.70741,292635.76971182,0
+NUV.US,D,20120313,000000,6.70088,6.71355,6.66754,6.67436,492658.60953938,0
+NUV.US,D,20120314,000000,6.61449,6.64764,6.54187,6.56829,999774.68711784,0
+NUV.US,D,20120315,000000,6.56204,6.56829,6.35752,6.39659,1782781.7195278,0
+NUV.US,D,20120316,000000,6.41016,6.44312,6.18572,6.31091,2106964.4127594,0
+NUV.US,D,20120319,000000,6.27142,6.4626,6.245,6.37673,829110.91842781,0
+NUV.US,D,20120320,000000,6.36435,6.4626,6.36435,6.44312,578174.60991936,0
+NUV.US,D,20120321,000000,6.46993,6.51575,6.44312,6.51575,425584.98413937,0
+NUV.US,D,20120322,000000,6.48971,6.51575,6.4626,6.46993,349042.97367594,0
+NUV.US,D,20120323,000000,6.49479,6.50833,6.44164,6.49479,628843.95817504,0
+NUV.US,D,20120326,000000,6.52256,6.56829,6.49575,6.54187,967436.93650638,0
+NUV.US,D,20120327,000000,6.54898,6.61449,6.50258,6.61449,518125.0881825,0
+NUV.US,D,20120328,000000,6.61449,6.63469,6.58799,6.63469,490365.1084017,0
+NUV.US,D,20120329,000000,6.60785,6.64121,6.58799,6.64121,311384.83379743,0
+NUV.US,D,20120330,000000,6.61107,6.64472,6.60493,6.64472,310576.56953245,0
+NUV.US,D,20120402,000000,6.60729,6.67398,6.60729,6.62746,562934.5205171,0
+NUV.US,D,20120403,000000,6.6341,6.65369,6.59403,6.65369,406435.89078555,0
+NUV.US,D,20120404,000000,6.61236,6.65263,6.61236,6.64609,232826.26553586,0
+NUV.US,D,20120405,000000,6.63292,6.64609,6.59255,6.62629,399703.09048696,0
+NUV.US,D,20120409,000000,6.64064,6.64716,6.62084,6.64716,285741.93198987,0
+NUV.US,D,20120410,000000,6.6341,6.64716,6.61381,6.62084,345828.37950535,0
+NUV.US,D,20120411,000000,6.61381,6.64716,6.60729,6.61381,387794.52688753,0
+NUV.US,D,20120412,000000,6.62084,6.64716,6.60134,6.62084,298389.01116136,0
+NUV.US,D,20120413,000000,6.6341,6.65369,6.60729,6.6341,298396.19117387,0
+NUV.US,D,20120416,000000,6.64064,6.64716,6.61381,6.62746,590982.72651421,0
+NUV.US,D,20120417,000000,6.62629,6.65975,6.61976,6.65975,373751.44814163,0
+NUV.US,D,20120418,000000,6.64716,6.67398,6.62746,6.62746,341139.83133885,0
+NUV.US,D,20120419,000000,6.6341,6.6608,6.6341,6.65369,364811.30685545,0
+NUV.US,D,20120420,000000,6.64609,6.64609,6.62629,6.64609,292029.57151308,0
+NUV.US,D,20120423,000000,6.64716,6.67398,6.6341,6.64064,550907.99956936,0
+NUV.US,D,20120424,000000,6.64064,6.67398,6.64064,6.67398,348690.12734706,0
+NUV.US,D,20120425,000000,6.6608,6.69336,6.65369,6.67398,321617.37733472,0
+NUV.US,D,20120426,000000,6.67398,6.70702,6.67398,6.70702,355704.99956555,0
+NUV.US,D,20120427,000000,6.70614,6.72592,6.6997,6.72592,367628.94890607,0
+NUV.US,D,20120430,000000,6.72498,6.74463,6.7114,6.74463,275162.69642015,0
+NUV.US,D,20120501,000000,6.74552,6.76561,6.74552,6.75276,462231.7679706,0
+NUV.US,D,20120502,000000,6.73364,6.76005,6.70702,6.72007,394352.95545382,0
+NUV.US,D,20120503,000000,6.70614,6.72592,6.65975,6.67933,390467.54297195,0
+NUV.US,D,20120504,000000,6.6729,6.70614,6.6729,6.68597,274397.5122302,0
+NUV.US,D,20120507,000000,6.67933,6.72592,6.6729,6.70614,241357.1461092,0
+NUV.US,D,20120508,000000,6.71248,6.75276,6.6997,6.75276,328442.49207982,0
+NUV.US,D,20120509,000000,6.75276,6.77263,6.73948,6.77263,394041.13776785,0
+NUV.US,D,20120510,000000,6.77828,6.79818,6.7589,6.76474,385855.92351088,0
+NUV.US,D,20120511,000000,6.76561,6.80548,6.76561,6.77907,278632.69389274,0
+NUV.US,D,20120514,000000,6.79895,6.79895,6.73948,6.77907,297207.38624605,0
+NUV.US,D,20120515,000000,6.77263,6.81242,6.75976,6.81242,360793.57700023,0
+NUV.US,D,20120516,000000,6.79895,6.80548,6.76561,6.7857,347399.77652811,0
+NUV.US,D,20120517,000000,6.79281,6.79281,6.76561,6.77907,225138.52357396,0
+NUV.US,D,20120518,000000,6.7857,6.7857,6.73948,6.77907,331847.86943986,0
+NUV.US,D,20120521,000000,6.77263,6.79281,6.76561,6.7857,318740.24375191,0
+NUV.US,D,20120522,000000,6.79895,6.80548,6.72592,6.75976,511156.37318727,0
+NUV.US,D,20120523,000000,6.73948,6.79281,6.73948,6.79281,262704.34900595,0
+NUV.US,D,20120524,000000,6.7857,6.79281,6.75976,6.77263,223477.88925289,0
+NUV.US,D,20120525,000000,6.77907,6.79895,6.75976,6.76561,307863.55052121,0
+NUV.US,D,20120529,000000,6.79281,6.79895,6.77263,6.79281,305765.96115336,0
+NUV.US,D,20120530,000000,6.79281,6.80548,6.77263,6.80548,313284.45996334,0
+NUV.US,D,20120531,000000,6.78511,6.81172,6.77828,6.81172,267373.40856708,0
+NUV.US,D,20120601,000000,6.81875,6.83181,6.79194,6.805,502901.41023738,0
+NUV.US,D,20120604,000000,6.79281,6.80548,6.77907,6.79895,434772.32299899,0
+NUV.US,D,20120605,000000,6.77683,6.80364,6.76337,6.80364,349890.21515166,0
+NUV.US,D,20120606,000000,6.78347,6.80364,6.77683,6.80364,259586.17214617,0
+NUV.US,D,20120607,000000,6.80364,6.80364,6.77683,6.78347,384172.72343623,0
+NUV.US,D,20120608,000000,6.78511,6.805,6.78511,6.79818,294432.82427051,0
+NUV.US,D,20120611,000000,6.77828,6.805,6.77828,6.78511,499040.61494124,0
+NUV.US,D,20120612,000000,6.78511,6.805,6.78511,6.805,423025.82253897,0
+NUV.US,D,20120613,000000,6.81172,6.81875,6.78511,6.79818,286684.56506032,0
+NUV.US,D,20120614,000000,6.79818,6.805,6.76474,6.77828,480675.16866666,0
+NUV.US,D,20120615,000000,6.77828,6.79194,6.76474,6.78511,260698.04836855,0
+NUV.US,D,20120618,000000,6.79194,6.81172,6.77156,6.78511,517759.93326076,0
+NUV.US,D,20120619,000000,6.79818,6.805,6.77828,6.79194,552776.85425307,0
+NUV.US,D,20120620,000000,6.79194,6.79818,6.79194,6.79818,388754.5971312,0
+NUV.US,D,20120621,000000,6.79818,6.79818,6.79194,6.79818,488287.00763923,0
+NUV.US,D,20120622,000000,6.79682,6.79682,6.79086,6.79086,299495.75880337,0
+NUV.US,D,20120625,000000,6.79818,6.84507,6.79194,6.84507,552103.98450967,0
+NUV.US,D,20120626,000000,6.83181,6.84507,6.805,6.81875,524773.77976317,0
+NUV.US,D,20120627,000000,6.83181,6.85854,6.83181,6.8517,347097.19028679,0
+NUV.US,D,20120628,000000,6.8517,6.86555,6.83844,6.85854,412591.21293543,0
+NUV.US,D,20120629,000000,6.85854,6.89831,6.8517,6.87841,397725.50989957,0
+NUV.US,D,20120702,000000,6.805,6.93916,6.78511,6.89178,659801.0949532,0
+NUV.US,D,20120703,000000,6.90541,6.96586,6.90541,6.95826,395580.73759239,0
+NUV.US,D,20120705,000000,6.97718,6.99061,6.90425,6.93125,584350.44639071,0
+NUV.US,D,20120706,000000,6.92472,6.945,6.89753,6.93749,321614.3001865,0
+NUV.US,D,20120709,000000,6.95778,7.05741,6.95778,7.01072,744769.36295059,0
+NUV.US,D,20120710,000000,7.0183,7.06395,7.00438,7.02464,606188.96728609,0
+NUV.US,D,20120711,000000,7.05079,7.05079,6.95164,7.02464,555971.95981831,0
+NUV.US,D,20120712,000000,6.99061,7.03048,6.9718,7.01072,369807.56984363,0
+NUV.US,D,20120713,000000,7.01072,7.03048,6.99061,6.99061,366613.48999448,0
+NUV.US,D,20120716,000000,6.99061,7.03742,6.99061,7.03048,462927.20346761,0
+NUV.US,D,20120717,000000,7.03048,7.07175,7.03048,7.05741,368499.78185145,0
+NUV.US,D,20120718,000000,7.05079,7.11228,7.03742,7.0847,412451.71554961,0
+NUV.US,D,20120719,000000,7.09923,7.12692,7.07175,7.09154,372662.13767285,0
+NUV.US,D,20120720,000000,7.10556,7.10556,7.03742,7.05741,389372.07820674,0
+NUV.US,D,20120723,000000,7.0847,7.09154,7.04504,7.04504,348050.08051797,0
+NUV.US,D,20120724,000000,7.07175,7.12692,7.06395,7.12692,399191.25816689,0
+NUV.US,D,20120725,000000,7.11228,7.15392,7.11228,7.11228,356079.38593194,0
+NUV.US,D,20120726,000000,7.13316,7.15392,7.06395,7.07818,421731.36885573,0
+NUV.US,D,20120727,000000,7.06395,7.07175,6.95164,6.98371,1068652.547089,0
+NUV.US,D,20120730,000000,6.9718,7.00438,6.9178,6.945,657367.07071362,0
+NUV.US,D,20120731,000000,6.93125,6.9718,6.93125,6.96507,604363.1926774,0
+NUV.US,D,20120801,000000,6.9718,6.99764,6.945,6.98371,571397.70382967,0
+NUV.US,D,20120802,000000,6.97718,6.99061,6.9178,6.945,674788.85820168,0
+NUV.US,D,20120803,000000,6.95164,6.97718,6.9178,6.96507,572797.80626836,0
+NUV.US,D,20120806,000000,6.96507,6.98371,6.95164,6.9718,454882.51231253,0
+NUV.US,D,20120807,000000,6.96507,6.99061,6.9178,6.93749,680407.73084576,0
+NUV.US,D,20120808,000000,6.90425,6.95778,6.90425,6.93749,568850.85082214,0
+NUV.US,D,20120809,000000,6.93125,6.95778,6.91069,6.95778,526734.9488934,0
+NUV.US,D,20120810,000000,6.92472,6.95778,6.92472,6.95164,399552.31022431,0
+NUV.US,D,20120813,000000,6.94433,6.9568,6.8359,6.86973,736475.42278994,0
+NUV.US,D,20120814,000000,6.86973,6.89673,6.8089,6.8359,1031586.2453842,0
+NUV.US,D,20120815,000000,6.8359,6.90347,6.82236,6.90347,749099.93620784,0
+NUV.US,D,20120816,000000,6.91634,6.93058,6.86299,6.86973,528580.21210746,0
+NUV.US,D,20120817,000000,6.87627,6.90971,6.84918,6.86973,559580.42896066,0
+NUV.US,D,20120820,000000,6.89673,6.93682,6.86973,6.93682,507777.6644451,0
+NUV.US,D,20120821,000000,6.92394,6.93058,6.84254,6.85627,853946.58168646,0
+NUV.US,D,20120822,000000,6.84918,6.86299,6.81602,6.86299,641527.96312513,0
+NUV.US,D,20120823,000000,6.86299,6.92394,6.86299,6.90971,562804.25457592,0
+NUV.US,D,20120824,000000,6.89673,6.91634,6.8359,6.84918,545934.30233477,0
+NUV.US,D,20120827,000000,6.85627,6.89673,6.81602,6.85627,706461.94479831,0
+NUV.US,D,20120828,000000,6.84254,6.90347,6.84254,6.89673,441519.4833226,0
+NUV.US,D,20120829,000000,6.91634,6.98371,6.8828,6.98371,581724.61324561,0
+NUV.US,D,20120830,000000,6.98371,7.01745,6.9568,6.99677,414726.75379799,0
+NUV.US,D,20120831,000000,6.99061,7.03048,6.99061,7.01072,284209.51217785,0
+NUV.US,D,20120904,000000,7.03048,7.0502,7.00358,7.03742,452057.69024942,0
+NUV.US,D,20120905,000000,7.02397,7.02397,6.9765,7.00358,541066.25385562,0
+NUV.US,D,20120906,000000,6.99677,7.01072,6.95086,6.99061,504463.57581549,0
+NUV.US,D,20120907,000000,6.99677,7.01072,6.98371,6.99677,257956.30930727,0
+NUV.US,D,20120910,000000,6.99061,7.04416,6.99061,7.00358,342483.51939357,0
+NUV.US,D,20120911,000000,6.98371,7.04416,6.98371,7.01072,465967.42590593,0
+NUV.US,D,20120912,000000,7.00196,7.02232,7.00196,7.00196,271014.70062375,0
+NUV.US,D,20120913,000000,7.00196,7.02944,6.98858,7.02232,453940.90495816,0
+NUV.US,D,20120914,000000,7.02232,7.02232,6.97444,6.98145,453265.9837826,0
+NUV.US,D,20120917,000000,6.98145,6.99432,6.96878,6.98858,336477.95179025,0
+NUV.US,D,20120918,000000,6.98145,6.98858,6.96195,6.98145,357322.55381156,0
+NUV.US,D,20120919,000000,6.98145,6.99432,6.97444,6.98858,404169.05826576,0
+NUV.US,D,20120920,000000,6.98145,6.99432,6.95476,6.98145,480784.9202864,0
+NUV.US,D,20120921,000000,6.98145,6.99432,6.97444,6.98145,393675.98284611,0
+NUV.US,D,20120924,000000,6.98145,6.98858,6.96878,6.98858,299273.1784157,0
+NUV.US,D,20120925,000000,6.97444,6.98858,6.96878,6.97444,385419.99418015,0
+NUV.US,D,20120926,000000,6.98858,7.01538,6.97444,7.01538,370968.68043748,0
+NUV.US,D,20120927,000000,7.01538,7.0352,6.99432,7.02232,477915.99243217,0
+NUV.US,D,20120928,000000,7.02232,7.04287,7.00847,7.0352,365790.86570449,0
+NUV.US,D,20121001,000000,7.05526,7.08998,7.04287,7.0616,573509.65322254,0
+NUV.US,D,20121002,000000,7.06931,7.07603,7.0352,7.0616,435002.08339917,0
+NUV.US,D,20121003,000000,7.0616,7.07603,7.04287,7.07603,494124.35780669,0
+NUV.US,D,20121004,000000,7.0616,7.06931,7.02944,7.02944,385462.0485391,0
+NUV.US,D,20121005,000000,7.04287,7.08998,7.02232,7.07603,648787.9814849,0
+NUV.US,D,20121008,000000,7.07603,7.07603,7.05526,7.06931,304906.41108477,0
+NUV.US,D,20121009,000000,7.07603,7.07603,7.04902,7.04902,403285.91672751,0
+NUV.US,D,20121010,000000,7.05526,7.0616,7.02944,7.05526,445738.25352796,0
+NUV.US,D,20121011,000000,7.05332,7.06025,7.04084,7.05332,327129.57550727,0
+NUV.US,D,20121012,000000,7.05332,7.06025,7.0066,7.02691,310616.57245927,0
+NUV.US,D,20121015,000000,7.02691,7.04668,7.02018,7.03285,261388.35528521,0
+NUV.US,D,20121016,000000,7.03285,7.04084,7.02691,7.04084,290967.95537825,0
+NUV.US,D,20121017,000000,7.04084,7.05332,7.01314,7.02018,383565.49952142,0
+NUV.US,D,20121018,000000,7.03285,7.04668,7.02691,7.04668,269165.33454537,0
+NUV.US,D,20121019,000000,7.05332,7.05332,7.02018,7.03285,375552.60556459,0
+NUV.US,D,20121022,000000,7.02691,7.04084,7.02018,7.04084,296632.98524556,0
+NUV.US,D,20121023,000000,7.02018,7.04084,7.02018,7.03285,347308.48779768,0
+NUV.US,D,20121024,000000,7.02691,7.04084,7.02691,7.02691,282802.22972665,0
+NUV.US,D,20121025,000000,7.04084,7.04668,7.02691,7.04084,340062.82946293,0
+NUV.US,D,20121026,000000,7.04668,7.05332,7.04084,7.04668,317437.58434009,0
+NUV.US,D,20121031,000000,7.04668,7.07369,7.02691,7.02691,574578.44936988,0
+NUV.US,D,20121101,000000,7.04668,7.06717,7.03285,7.06025,400054.91109976,0
+NUV.US,D,20121102,000000,7.06025,7.06025,7.03285,7.03285,485922.73209256,0
+NUV.US,D,20121105,000000,7.06025,7.06025,7.02691,7.03285,301004.58714573,0
+NUV.US,D,20121106,000000,7.02691,7.06717,7.02691,7.06025,390553.70312203,0
+NUV.US,D,20121107,000000,7.04668,7.1164,7.04668,7.10859,704282.29814468,0
+NUV.US,D,20121108,000000,7.08782,7.1701,7.0811,7.1701,550031.01232754,0
+NUV.US,D,20121109,000000,7.14448,7.15667,7.0811,7.1512,638120.53433295,0
+NUV.US,D,20121112,000000,7.10216,7.14448,7.10216,7.12342,424524.39372062,0
+NUV.US,D,20121113,000000,7.0999,7.14194,7.09318,7.14194,345550.41044975,0
+NUV.US,D,20121114,000000,7.12808,7.12808,7.04504,7.04504,464423.72321711,0
+NUV.US,D,20121115,000000,7.05079,7.05079,6.93614,6.98294,864577.10305981,0
+NUV.US,D,20121116,000000,7.01745,7.12098,6.99677,7.07175,507916.13611486,0
+NUV.US,D,20121119,000000,7.09318,7.16123,7.09318,7.14194,401111.39865425,0
+NUV.US,D,20121120,000000,7.14194,7.17323,7.13462,7.17323,306657.3084202,0
+NUV.US,D,20121121,000000,7.17323,7.17323,7.12808,7.14994,354093.59961596,0
+NUV.US,D,20121123,000000,7.16123,7.16857,7.12098,7.12808,119782.09720742,0
+NUV.US,D,20121126,000000,7.08549,7.13462,7.08549,7.12808,400511.35475193,0
+NUV.US,D,20121127,000000,7.12808,7.16123,7.11388,7.1546,605347.88010682,0
+NUV.US,D,20121128,000000,7.16857,7.18756,7.13462,7.18756,558109.55211297,0
+NUV.US,D,20121129,000000,7.18756,7.2017,7.16857,7.18756,408883.24933407,0
+NUV.US,D,20121130,000000,7.20765,7.20765,7.14994,7.20765,394227.81809302,0
+NUV.US,D,20121203,000000,7.20765,7.20765,7.17323,7.18065,441704.1122156,0
+NUV.US,D,20121204,000000,7.18065,7.2017,7.12808,7.12808,577111.96806847,0
+NUV.US,D,20121205,000000,7.14194,7.21476,7.14194,7.18756,551005.44259622,0
+NUV.US,D,20121206,000000,7.17323,7.22695,7.16123,7.22695,426694.8089296,0
+NUV.US,D,20121207,000000,7.20765,7.20765,7.14194,7.16123,479716.12413905,0
+NUV.US,D,20121210,000000,7.14994,7.2017,7.14994,7.17323,521361.22239062,0
+NUV.US,D,20121211,000000,7.1938,7.20765,7.16857,7.1938,438829.03006492,0
+NUV.US,D,20121212,000000,7.22189,7.22189,7.10624,7.14994,666924.69307534,0
+NUV.US,D,20121213,000000,7.13462,7.14194,7.03048,7.07175,686816.4048655,0
+NUV.US,D,20121214,000000,7.03742,7.05079,6.97007,7.00992,703092.4675008,0
+NUV.US,D,20121217,000000,6.98294,6.98977,6.91478,6.96274,1038798.0550886,0
+NUV.US,D,20121218,000000,6.88057,6.94276,6.8128,6.8672,1131394.5735157,0
+NUV.US,D,20121219,000000,6.85364,7.00992,6.85364,6.94276,708345.15950705,0
+NUV.US,D,20121220,000000,6.94909,6.996,6.94276,6.94276,714627.67044991,0
+NUV.US,D,20121221,000000,6.90143,7.00358,6.83347,6.996,1037724.130361,0
+NUV.US,D,20121224,000000,6.95611,7.10624,6.94909,7.10624,740754.71024359,0
+NUV.US,D,20121226,000000,7.10624,7.10624,6.98977,7.07895,701022.57246688,0
+NUV.US,D,20121227,000000,7.03048,7.03742,6.90143,6.96274,773640.19323769,0
+NUV.US,D,20121228,000000,6.91478,7.01745,6.91478,6.96274,562838.1032063,0
+NUV.US,D,20121231,000000,7.18065,7.18065,6.90844,6.996,609508.18449605,0
+NUV.US,D,20130102,000000,6.996,7.09318,6.996,7.07895,538442.47214266,0
+NUV.US,D,20130103,000000,7.05079,7.12808,7.05079,7.08549,398290.6794554,0
+NUV.US,D,20130104,000000,7.12098,7.13462,7.08549,7.0999,378924.13429426,0
+NUV.US,D,20130107,000000,7.13462,7.13462,7.11388,7.13462,294960.04233164,0
+NUV.US,D,20130108,000000,7.12808,7.13462,7.10624,7.13462,392582.56951305,0
+NUV.US,D,20130109,000000,7.14994,7.16203,7.12808,7.16203,407577.51277402,0
+NUV.US,D,20130110,000000,7.12808,7.16203,7.11388,7.1546,377931.24113626,0
+NUV.US,D,20130111,000000,7.17236,7.1784,7.11171,7.1784,377639.93777173,0
+NUV.US,D,20130114,000000,7.16631,7.17236,7.12616,7.15969,304078.65821441,0
+NUV.US,D,20130115,000000,7.1784,7.1784,7.12616,7.15969,459865.44099179,0
+NUV.US,D,20130116,000000,7.16631,7.1859,7.09768,7.16631,387283.72028354,0
+NUV.US,D,20130117,000000,7.19292,7.19292,7.14038,7.14038,313235.22559187,0
+NUV.US,D,20130118,000000,7.2136,7.2136,7.14038,7.1859,519475.95624972,0
+NUV.US,D,20130122,000000,7.20609,7.2136,7.15969,7.19292,378615.3937565,0
+NUV.US,D,20130123,000000,7.22032,7.22032,7.15969,7.19995,421418.52545368,0
+NUV.US,D,20130124,000000,7.2136,7.2136,7.16631,7.19292,403434.645558,0
+NUV.US,D,20130125,000000,7.19995,7.19995,7.15969,7.16631,380403.21687052,0
+NUV.US,D,20130128,000000,7.1784,7.19292,7.08998,7.11862,563843.30495716,0
+NUV.US,D,20130129,000000,7.08998,7.1476,7.06931,7.10442,648952.09605645,0
+NUV.US,D,20130130,000000,7.08324,7.15392,7.08324,7.15392,442096.9614713,0
+NUV.US,D,20130131,000000,7.1476,7.15392,7.09768,7.1476,338697.60137071,0
+NUV.US,D,20130201,000000,7.15392,7.19995,7.12616,7.14038,576907.85057008,0
+NUV.US,D,20130204,000000,7.1476,7.17236,7.09768,7.14038,493468.92523648,0
+NUV.US,D,20130205,000000,7.15392,7.15392,7.11171,7.1476,539891.80895282,0
+NUV.US,D,20130206,000000,7.14038,7.15969,7.11171,7.12616,348205.98936095,0
+NUV.US,D,20130207,000000,7.14038,7.14038,7.0616,7.07673,475151.68761731,0
+NUV.US,D,20130208,000000,7.09768,7.12616,7.04902,7.07673,419092.20140169,0
+NUV.US,D,20130211,000000,7.06931,7.12616,7.06931,7.11862,279947.66189744,0
+NUV.US,D,20130212,000000,7.12616,7.14038,7.11171,7.14038,417021.2806517,0
+NUV.US,D,20130213,000000,7.16465,7.23095,7.14535,7.21877,854848.186114,0
+NUV.US,D,20130214,000000,7.21877,7.21877,7.15753,7.19127,582105.15390842,0
+NUV.US,D,20130215,000000,7.20453,7.20453,7.15237,7.15753,457915.55473835,0
+NUV.US,D,20130219,000000,7.19781,7.20453,7.16465,7.18376,501330.01321462,0
+NUV.US,D,20130220,000000,7.19127,7.20453,7.17079,7.20453,406620.51967857,0
+NUV.US,D,20130221,000000,7.19781,7.21096,7.17703,7.18376,343216.90638526,0
+NUV.US,D,20130222,000000,7.19781,7.20453,7.16465,7.19781,348602.94148093,0
+NUV.US,D,20130225,000000,7.18376,7.20453,7.15237,7.18376,459423.35736464,0
+NUV.US,D,20130226,000000,7.17079,7.20453,7.16465,7.19781,378466.66492601,0
+NUV.US,D,20130227,000000,7.17703,7.21877,7.15753,7.21877,429195.50471388,0
+NUV.US,D,20130228,000000,7.19127,7.20453,7.16465,7.20453,317144.22954341,0
+NUV.US,D,20130301,000000,7.19127,7.21096,7.17703,7.19127,338544.76967592,0
+NUV.US,D,20130304,000000,7.18376,7.19781,7.16465,7.19781,428319.54318812,0
+NUV.US,D,20130305,000000,7.21096,7.21096,7.17703,7.17703,404454.20733386,0
+NUV.US,D,20130306,000000,7.21096,7.21096,7.17079,7.19127,312520.30148947,0
+NUV.US,D,20130307,000000,7.17703,7.20453,7.15237,7.15753,435269.79529403,0
+NUV.US,D,20130308,000000,7.17079,7.17703,7.1164,7.15753,479825.87575879,0
+NUV.US,D,20130311,000000,7.16465,7.17703,7.07369,7.10936,749220.97070437,0
+NUV.US,D,20130312,000000,7.0811,7.10936,7.04589,7.05332,644263.54788996,0
+NUV.US,D,20130313,000000,7.05741,7.07223,6.97522,7.00271,920730.95515407,0
+NUV.US,D,20130314,000000,7.00271,7.00992,6.91362,6.92072,1017214.9374952,0
+NUV.US,D,20130315,000000,6.87226,6.93457,6.83795,6.87226,1224025.9662892,0
+NUV.US,D,20130318,000000,6.84487,7.00271,6.83074,6.96878,972374.73367842,0
+NUV.US,D,20130319,000000,6.94842,7.02397,6.93457,6.996,610855.97541507,0
+NUV.US,D,20130320,000000,6.94111,7.17489,6.94111,7.11473,602825.64428502,0
+NUV.US,D,20130321,000000,7.10704,7.10704,6.97522,7.02397,580800.44306446,0
+NUV.US,D,20130322,000000,7.00271,7.05079,6.97522,6.996,511521.52810902,0
+NUV.US,D,20130325,000000,6.98908,7.00271,6.93457,6.98224,704003.303373,0
+NUV.US,D,20130326,000000,6.96195,7.00992,6.93457,7.00271,575248.24196509,0
+NUV.US,D,20130327,000000,6.96878,7.02993,6.96878,7.02993,381787.93356812,0
+NUV.US,D,20130328,000000,7.05079,7.05741,7.00992,7.00992,430821.26468848,0
+NUV.US,D,20130401,000000,7.04416,7.05741,6.97522,6.996,473731.07085718,0
+NUV.US,D,20130402,000000,7.02397,7.02993,6.996,7.02397,381184.8125176,0
+NUV.US,D,20130403,000000,7.00271,7.00992,6.96878,6.996,320419.34096227,0
+NUV.US,D,20130404,000000,7.01666,7.01666,6.98224,7.00271,301354.3563264,0
+NUV.US,D,20130405,000000,7.04416,7.07223,7.00271,7.02993,585637.72006145,0
+NUV.US,D,20130408,000000,7.03742,7.04416,7.01666,7.04416,383391.12778912,0
+NUV.US,D,20130409,000000,7.05079,7.05079,7.02397,7.05079,322513.85318191,0
+NUV.US,D,20130410,000000,7.03742,7.09318,7.03742,7.05079,463402.11000909,0
+NUV.US,D,20130411,000000,7.12692,7.16123,7.10556,7.14935,915065.92528675,0
+NUV.US,D,20130412,000000,7.14935,7.17323,7.14106,7.14935,554090.79654171,0
+NUV.US,D,20130415,000000,7.14935,7.19469,7.12012,7.14935,503604.02574691,0
+NUV.US,D,20130416,000000,7.20852,7.20852,7.13395,7.14106,443888.8874496,0
+NUV.US,D,20130417,000000,7.1546,7.16123,7.09847,7.13395,484983.17617033,0
+NUV.US,D,20130418,000000,7.18065,7.18065,7.09847,7.12692,424322.32765437,0
+NUV.US,D,20130419,000000,7.14106,7.18756,7.12692,7.18756,565836.27128563,0
+NUV.US,D,20130422,000000,7.19469,7.19469,7.14935,7.14935,299087.5238066,0
+NUV.US,D,20130423,000000,7.18756,7.19469,7.16123,7.16857,389202.83505481,0
+NUV.US,D,20130424,000000,7.18756,7.19469,7.16123,7.16123,409717.15650085,0
+NUV.US,D,20130425,000000,7.19469,7.19469,7.17323,7.19469,414191.33000824,0
+NUV.US,D,20130426,000000,7.20258,7.22189,7.17323,7.19469,487189.49144185,0
+NUV.US,D,20130429,000000,7.19469,7.21565,7.17323,7.18756,351466.74075479,0
+NUV.US,D,20130430,000000,7.21565,7.21565,7.17323,7.19469,361796.72731894,0
+NUV.US,D,20130501,000000,7.20852,7.24274,7.18065,7.22842,415790.42136495,0
+NUV.US,D,20130502,000000,7.25669,7.27053,7.18756,7.18756,677301.86257884,0
+NUV.US,D,20130503,000000,7.25669,7.25669,7.18756,7.22189,487276.677308,0
+NUV.US,D,20130506,000000,7.22189,7.23524,7.18065,7.19469,675463.77937726,0
+NUV.US,D,20130507,000000,7.21565,7.23524,7.20258,7.20852,372488.79165662,0
+NUV.US,D,20130508,000000,7.22842,7.24274,7.20258,7.22189,451145.82866115,0
+NUV.US,D,20130509,000000,7.23524,7.24869,7.20852,7.20852,259511.29487287,0
+NUV.US,D,20130510,000000,7.23524,7.25669,7.22189,7.24274,443738.10718698,0
+NUV.US,D,20130513,000000,7.25425,7.25425,7.19926,7.20609,561921.11303766,0
+NUV.US,D,20130514,000000,7.20609,7.2136,7.16554,7.1784,588193.80451362,0
+NUV.US,D,20130515,000000,7.22032,7.22032,7.15237,7.15901,404096.23242464,0
+NUV.US,D,20130516,000000,7.15237,7.1784,7.12476,7.13091,653226.25492974,0
+NUV.US,D,20130517,000000,7.13091,7.18523,7.13091,7.16554,265031.69877401,0
+NUV.US,D,20130520,000000,7.20609,7.24051,7.17139,7.2136,467252.64814451,0
+NUV.US,D,20130521,000000,7.22032,7.22695,7.15901,7.18523,351481.10077982,0
+NUV.US,D,20130522,000000,7.19926,7.2136,7.13091,7.13091,520086.25731273,0
+NUV.US,D,20130523,000000,7.12476,7.17139,7.11719,7.17139,513511.41728928,0
+NUV.US,D,20130524,000000,7.15901,7.16554,7.12476,7.15237,451366.35761669,0
+NUV.US,D,20130528,000000,7.15901,7.17139,7.0811,7.0811,758098.54331016,0
+NUV.US,D,20130529,000000,7.05936,7.08851,6.95007,7.00507,1246558.8969656,0
+NUV.US,D,20130530,000000,6.95611,7.04004,6.95611,7.00507,836522.74276625,0
+NUV.US,D,20130531,000000,6.94909,7.04084,6.94909,6.9765,805273.27690751,0
+NUV.US,D,20130603,000000,7.04004,7.04004,6.852,6.89371,1545263.8286771,0
+NUV.US,D,20130604,000000,6.86611,7.00507,6.8594,7.00507,779826.28686974,0
+NUV.US,D,20130605,000000,6.99764,7.02524,6.95007,6.95007,713448.09696676,0
+NUV.US,D,20130606,000000,6.97094,7.01151,6.95007,6.99061,553404.59248934,0
+NUV.US,D,20130607,000000,7.00507,7.00507,6.89371,6.9216,1008091.1930321,0
+NUV.US,D,20130610,000000,6.92882,6.92882,6.8594,6.87325,1056766.5492432,0
+NUV.US,D,20130611,000000,6.83114,6.83114,6.74106,6.77555,1463444.5090218,0
+NUV.US,D,20130612,000000,6.78793,6.79477,6.62756,6.64111,1842011.694123,0
+NUV.US,D,20130613,000000,6.62756,6.76005,6.62024,6.73898,1257743.305018,0
+NUV.US,D,20130614,000000,6.73206,6.8015,6.72498,6.78092,729396.95617498,0
+NUV.US,D,20130617,000000,6.8015,6.82236,6.73206,6.73206,582716.48068752,0
+NUV.US,D,20130618,000000,6.73206,6.73898,6.64822,6.69006,811735.288163,0
+NUV.US,D,20130619,000000,6.66189,6.68324,6.60632,6.60632,1040075.0715986,0
+NUV.US,D,20130620,000000,6.52266,6.57131,6.48806,6.55747,2026167.732028,0
+NUV.US,D,20130621,000000,6.55094,6.60632,6.52978,6.57131,1146814.1632307,0
+NUV.US,D,20130624,000000,6.52978,6.55094,6.39669,6.40383,1627096.4826416,0
+NUV.US,D,20130625,000000,6.40383,6.45294,6.2996,6.43168,1402800.0719631,0
+NUV.US,D,20130626,000000,6.48053,6.6342,6.48053,6.62024,983099.62093043,0
+NUV.US,D,20130627,000000,6.62756,6.72498,6.59218,6.66921,657586.5739531,0
+NUV.US,D,20130628,000000,6.68324,6.71082,6.61295,6.67592,710601.73486612,0
+NUV.US,D,20130701,000000,6.71764,6.77351,6.704,6.76658,747498.79341898,0
+NUV.US,D,20130702,000000,6.74542,6.74542,6.68324,6.69006,583739.11961161,0
+NUV.US,D,20130703,000000,6.68324,6.68324,6.57872,6.58515,355815.77690137,0
+NUV.US,D,20130705,000000,6.55747,6.5641,6.43892,6.52266,694859.04458842,0
+NUV.US,D,20130708,000000,6.54323,6.58515,6.50159,6.55747,590486.27993521,0
+NUV.US,D,20130709,000000,6.55747,6.59218,6.52266,6.57131,661803.29272632,0
+NUV.US,D,20130710,000000,6.55747,6.55747,6.48053,6.50159,825373.20906033,0
+NUV.US,D,20130711,000000,6.53456,6.61127,6.52764,6.53456,1090451.0650575,0
+NUV.US,D,20130712,000000,6.53456,6.57677,6.52072,6.5488,529106.40445256,0
+NUV.US,D,20130715,000000,6.54098,6.55599,6.52072,6.52764,621456.75102231,0
+NUV.US,D,20130716,000000,6.53456,6.53456,6.4781,6.48572,582414.92016227,0
+NUV.US,D,20130717,000000,6.51349,6.6186,6.48572,6.59774,883761.07076008,0
+NUV.US,D,20130718,000000,6.58369,6.6259,6.56956,6.59774,499028.30634838,0
+NUV.US,D,20130719,000000,6.59033,6.59033,6.50619,6.5488,988474.37314929,0
+NUV.US,D,20130722,000000,6.52072,6.5488,6.4781,6.4781,1016427.1875517,0
+NUV.US,D,20130723,000000,6.45745,6.53456,6.45745,6.47146,880923.94010409,0
+NUV.US,D,20130724,000000,6.46407,6.47146,6.41571,6.41571,669064.33680216,0
+NUV.US,D,20130725,000000,6.39457,6.4011,6.35954,6.38783,1030411.8004814,0
+NUV.US,D,20130726,000000,6.37322,6.44351,6.35954,6.43669,790001.39030698,0
+NUV.US,D,20130729,000000,6.40859,6.43669,6.39457,6.41571,397258.80908666,0
+NUV.US,D,20130730,000000,6.4011,6.42926,6.3384,6.34533,882937.42075401,0
+NUV.US,D,20130731,000000,6.3384,6.36648,6.29638,6.36648,1460830.9844696,0
+NUV.US,D,20130801,000000,6.39457,6.4011,6.29638,6.31022,1365012.6918593,0
+NUV.US,D,20130802,000000,6.3384,6.37322,6.32436,6.34533,873487.4985799,0
+NUV.US,D,20130805,000000,6.31763,6.32436,6.29638,6.29638,1027500.8182683,0
+NUV.US,D,20130806,000000,6.29638,6.32436,6.29638,6.31763,821227.26469608,0
+NUV.US,D,20130807,000000,6.30332,6.35954,6.28917,6.32436,926364.18782317,0
+NUV.US,D,20130808,000000,6.35954,6.38783,6.33167,6.37322,903488.66797867,0
+NUV.US,D,20130809,000000,6.37322,6.3807,6.31022,6.31763,803141.83890924,0
+NUV.US,D,20130812,000000,6.31763,6.3807,6.31763,6.3384,547516.98223433,0
+NUV.US,D,20130813,000000,6.33597,6.34318,6.3154,6.3154,766368.89200114,0
+NUV.US,D,20130814,000000,6.32212,6.35762,6.3154,6.35019,874630.14628444,0
+NUV.US,D,20130815,000000,6.3154,6.32212,6.27319,6.27319,1145985.3846443,0
+NUV.US,D,20130816,000000,6.2801,6.30125,6.26606,6.27319,826902.55172412,0
+NUV.US,D,20130819,000000,6.27319,6.2801,6.2025,6.23838,999424.91793719,0
+NUV.US,D,20130820,000000,6.20991,6.34318,6.20991,6.30837,861088.6426979,0
+NUV.US,D,20130821,000000,6.30837,6.32943,6.28732,6.30125,745977.65648376,0
+NUV.US,D,20130822,000000,6.29404,6.37847,6.2801,6.35762,689138.62605319,0
+NUV.US,D,20130823,000000,6.38599,6.44897,6.33597,6.40675,827926.2163643,0
+NUV.US,D,20130826,000000,6.39913,6.40675,6.36491,6.36491,560375.3589167,0
+NUV.US,D,20130827,000000,6.32943,6.37847,6.3154,6.35762,894257.22332795,0
+NUV.US,D,20130828,000000,6.32943,6.36491,6.30125,6.32212,675374.54207896,0
+NUV.US,D,20130829,000000,6.30125,6.32212,6.2801,6.3154,515382.32340516,0
+NUV.US,D,20130830,000000,6.29404,6.32943,6.28732,6.32212,496111.16983874,0
+NUV.US,D,20130903,000000,6.34893,6.35605,6.29229,6.30653,639917.58889161,0
+NUV.US,D,20130904,000000,6.29229,6.32788,6.27854,6.32036,617166.18069188,0
+NUV.US,D,20130905,000000,6.29229,6.31383,6.28547,6.28547,571490.01827618,0
+NUV.US,D,20130906,000000,6.29229,6.31383,6.26412,6.26412,515388.47770158,0
+NUV.US,D,20130909,000000,6.27319,6.3154,6.26606,6.26606,567361.51108514,0
+NUV.US,D,20130910,000000,6.27094,6.2996,6.22161,6.22161,771975.45605234,0
+NUV.US,D,20130911,000000,6.24977,6.25709,6.17873,6.1864,931602.5198044,0
+NUV.US,D,20130912,000000,6.21459,6.24977,6.20756,6.20756,827741.58747127,0
+NUV.US,D,20130913,000000,6.20036,6.24977,6.17873,6.22161,766108.36011877,0
+NUV.US,D,20130916,000000,6.25709,6.27854,6.23594,6.26412,867261.40202101,0
+NUV.US,D,20130917,000000,6.28547,6.39095,6.28547,6.39095,1163789.7642272,0
+NUV.US,D,20130918,000000,6.39095,6.53895,6.36336,6.53222,1016590.2764071,0
+NUV.US,D,20130919,000000,6.51838,6.5253,6.45481,6.51125,748325.52057326,0
+NUV.US,D,20130920,000000,6.47588,6.51125,6.41289,6.49702,654251.97100204,0
+NUV.US,D,20130923,000000,6.48337,6.5253,6.44768,6.45481,743266.68890467,0
+NUV.US,D,20130924,000000,6.48337,6.4899,6.43366,6.44768,771409.26078041,0
+NUV.US,D,20130925,000000,6.46904,6.50425,6.44057,6.48337,655833.62518552,0
+NUV.US,D,20130926,000000,6.49702,6.49702,6.44768,6.46155,377298.37431965,0
+NUV.US,D,20130927,000000,6.44768,6.46155,6.42624,6.45481,488706.52551279,0
+NUV.US,D,20130930,000000,6.42624,6.45481,6.4196,6.44768,425432.15244458,0
+NUV.US,D,20131001,000000,6.47588,6.48337,6.43366,6.46155,481764.47913544,0
+NUV.US,D,20131002,000000,6.44057,6.45481,6.39095,6.44057,357856.95188524,0
+NUV.US,D,20131003,000000,6.42624,6.43366,6.41289,6.41289,385142.02512456,0
+NUV.US,D,20131004,000000,6.42624,6.43366,6.39798,6.41289,385759.50620008,0
+NUV.US,D,20131007,000000,6.4196,6.43366,6.3697,6.38451,515100.25148527,0
+NUV.US,D,20131008,000000,6.3697,6.3697,6.34181,6.3697,492912.9871253,0
+NUV.US,D,20131009,000000,6.3697,6.37683,6.32788,6.34181,561564.16384451,0
+NUV.US,D,20131010,000000,6.3539,6.38228,6.31832,6.32553,714408.16721044,0
+NUV.US,D,20131011,000000,6.34649,6.3963,6.32553,6.37495,416229.42784391,0
+NUV.US,D,20131014,000000,6.36132,6.3963,6.3539,6.3963,309490.33621189,0
+NUV.US,D,20131015,000000,6.41064,6.41767,6.28302,6.31832,897348.73156987,0
+NUV.US,D,20131016,000000,6.31832,6.3539,6.31832,6.33967,441073.29683113,0
+NUV.US,D,20131017,000000,6.33275,6.43158,6.33275,6.4243,722118.47492593,0
+NUV.US,D,20131018,000000,6.44605,6.47458,6.38939,6.40313,556835.6127512,0
+NUV.US,D,20131021,000000,6.40313,6.4243,6.3539,6.37495,516774.22011527,0
+NUV.US,D,20131022,000000,6.3963,6.41064,6.36132,6.36774,716817.57426427,0
+NUV.US,D,20131023,000000,6.36774,6.41064,6.36774,6.36774,549342.75684303,0
+NUV.US,D,20131024,000000,6.3963,6.40313,6.36774,6.38228,469001.4940478,0
+NUV.US,D,20131025,000000,6.38228,6.43158,6.36774,6.41767,544643.95151579,0
+NUV.US,D,20131028,000000,6.4243,6.47458,6.41767,6.44605,536574.64317499,0
+NUV.US,D,20131029,000000,6.4671,6.48152,6.41767,6.43158,603783.66309655,0
+NUV.US,D,20131030,000000,6.43158,6.43902,6.38939,6.43902,529516.69088148,0
+NUV.US,D,20131031,000000,6.40313,6.43158,6.40313,6.41767,580852.75458415,0
+NUV.US,D,20131101,000000,6.45314,6.45314,6.41767,6.44605,792300.02002501,0
+NUV.US,D,20131104,000000,6.45988,6.49565,6.43902,6.47458,870494.45908091,0
+NUV.US,D,20131105,000000,6.43902,6.47458,6.43902,6.45314,483566.66227448,0
+NUV.US,D,20131106,000000,6.47458,6.48884,6.44605,6.45314,576863.74477897,0
+NUV.US,D,20131107,000000,6.4671,6.48152,6.43902,6.45988,499969.91370275,0
+NUV.US,D,20131108,000000,6.4671,6.4671,6.38939,6.41767,665239.44156855,0
+NUV.US,D,20131111,000000,6.38939,6.40313,6.3539,6.3539,560699.48519555,0
+NUV.US,D,20131112,000000,6.3539,6.38939,6.3539,6.38939,741020.37070632,0
+NUV.US,D,20131113,000000,6.36579,6.38753,6.35167,6.35167,755580.41035265,0
+NUV.US,D,20131114,000000,6.35887,6.401,6.35887,6.37252,522589.00452915,0
+NUV.US,D,20131115,000000,6.401,6.42966,6.37252,6.38012,697543.34354963,0
+NUV.US,D,20131118,000000,6.40859,6.42234,6.37252,6.42234,621274.17356143,0
+NUV.US,D,20131119,000000,6.39427,6.41591,6.36579,6.36579,807239.5746181,0
+NUV.US,D,20131120,000000,6.36579,6.38012,6.33011,6.33714,808205.7991582,0
+NUV.US,D,20131121,000000,6.33714,6.34405,6.30896,6.30896,1015211.7140061,0
+NUV.US,D,20131122,000000,6.30165,6.33714,6.2802,6.2876,1053970.44723,0
+NUV.US,D,20131125,000000,6.2876,6.30165,6.26606,6.2802,944860.92575498,0
+NUV.US,D,20131126,000000,6.29453,6.30165,6.25933,6.2802,1150443.1466944,0
+NUV.US,D,20131127,000000,6.27329,6.2802,6.25183,6.27329,840354.81801238,0
+NUV.US,D,20131129,000000,6.27329,6.27329,6.24472,6.27329,344862.15496524,0
+NUV.US,D,20131202,000000,6.27329,6.29453,6.26606,6.27329,828610.3689845,0
+NUV.US,D,20131203,000000,6.24472,6.26606,6.23809,6.24472,1242539.1156782,0
+NUV.US,D,20131204,000000,6.23809,6.25183,6.21634,6.24472,972532.69395356,0
+NUV.US,D,20131205,000000,6.23058,6.24472,6.19527,6.20171,994966.13017089,0
+NUV.US,D,20131206,000000,6.20171,6.24472,6.20171,6.23058,918229.23365372,0
+NUV.US,D,20131209,000000,6.22336,6.24472,6.19527,6.19527,1057699.9508691,0
+NUV.US,D,20131210,000000,6.19527,6.24472,6.19527,6.20912,1352843.5963777,0
+NUV.US,D,20131211,000000,6.23935,6.23935,6.21059,6.21771,1195659.7883098,0
+NUV.US,D,20131212,000000,6.21771,6.23194,6.20308,6.21059,1174941.3493653,0
+NUV.US,D,20131213,000000,6.20308,6.21059,6.17462,6.21059,1125573.6348055,0
+NUV.US,D,20131216,000000,6.23935,6.29628,6.19655,6.21059,1157130.8154859,0
+NUV.US,D,20131217,000000,6.21059,6.30341,6.20308,6.25359,1835347.6168012,0
+NUV.US,D,20131218,000000,6.26753,6.30341,6.26753,6.29628,1187239.6850721,0
+NUV.US,D,20131219,000000,6.28205,6.33245,6.28205,6.32505,1961354.7848513,0
+NUV.US,D,20131220,000000,6.31041,6.37495,6.31041,6.33939,1252796.2764012,0
+NUV.US,D,20131223,000000,6.38228,6.56809,6.38228,6.56098,3216609.702678,0
+NUV.US,D,20131224,000000,6.55406,6.5753,6.51106,6.56098,1069107.9650251,0
+NUV.US,D,20131226,000000,6.56809,6.58262,6.48269,6.49663,1885092.7948755,0
+NUV.US,D,20131227,000000,6.48971,6.48971,6.45373,6.46805,1171443.6575587,0
+NUV.US,D,20131230,000000,6.48971,6.48971,6.43951,6.4468,1673774.7696601,0
+NUV.US,D,20131231,000000,6.43951,6.50395,6.43951,6.46805,1662127.7636589,0
+NUV.US,D,20140102,000000,6.45373,6.49663,6.43218,6.48971,795454.09694735,0
+NUV.US,D,20140103,000000,6.49663,6.53222,6.46805,6.51106,1044493.8564381,0
+NUV.US,D,20140106,000000,6.51106,6.5753,6.51106,6.56809,989873.4498719,0
+NUV.US,D,20140107,000000,6.56098,6.61088,6.56098,6.58262,595556.3944806,0
+NUV.US,D,20140108,000000,6.58262,6.58262,6.55406,6.56809,542588.41650691,0
+NUV.US,D,20140109,000000,6.58963,6.61088,6.56809,6.5753,681437.54978234,0
+NUV.US,D,20140110,000000,6.60437,6.66139,6.58963,6.65398,654591.48302197,0
+NUV.US,D,20140113,000000,6.65935,6.67358,6.63068,6.65164,744762.18293808,0
+NUV.US,D,20140114,000000,6.65164,6.67358,6.62327,6.63068,570353.52486806,0
+NUV.US,D,20140115,000000,6.62327,6.65164,6.62327,6.64462,314877.39702362,0
+NUV.US,D,20140116,000000,6.64462,6.70234,6.63781,6.69503,435123.11789572,0
+NUV.US,D,20140117,000000,6.69503,6.74503,6.69503,6.7384,515459.25211058,0
+NUV.US,D,20140121,000000,6.74503,6.8673,6.7384,6.78111,1477705.0395751,0
+NUV.US,D,20140122,000000,6.80276,6.80988,6.7384,6.74503,608664.02016857,0
+NUV.US,D,20140123,000000,6.74503,6.80276,6.73122,6.7384,738544.29210779,0
+NUV.US,D,20140124,000000,6.7384,6.78111,6.70966,6.70966,613555.66011738,0
+NUV.US,D,20140127,000000,6.70966,6.76005,6.69503,6.69503,693900.00006082,0
+NUV.US,D,20140128,000000,6.70234,6.73122,6.68051,6.70234,534553.98251257,0
+NUV.US,D,20140129,000000,6.70234,6.7384,6.68782,6.73122,570917.66870783,0
+NUV.US,D,20140130,000000,6.72398,6.80988,6.71609,6.77381,805066.08226089,0
+NUV.US,D,20140131,000000,6.76678,6.80276,6.76678,6.78882,420938.49033184,0
+NUV.US,D,20140203,000000,6.80988,6.81747,6.74503,6.76678,482338.88013593,0
+NUV.US,D,20140204,000000,6.78111,6.78892,6.72398,6.74503,496998.41424128,0
+NUV.US,D,20140205,000000,6.73122,6.74503,6.71609,6.7384,401962.74299424,0
+NUV.US,D,20140206,000000,6.76678,6.76678,6.72398,6.75276,472369.94562923,0
+NUV.US,D,20140207,000000,6.7384,6.77381,6.71609,6.75276,385652.83172856,0
+NUV.US,D,20140210,000000,6.75276,6.85297,6.75276,6.81747,552900.96589783,0
+NUV.US,D,20140211,000000,6.80988,6.80988,6.78111,6.80276,311864.86891928,0
+NUV.US,D,20140212,000000,6.7933,6.81524,6.77166,6.80023,444051.97630511,0
+NUV.US,D,20140213,000000,6.80023,6.80782,6.77877,6.78639,279148.62907711,0
+NUV.US,D,20140214,000000,6.80023,6.80782,6.75014,6.77166,479014.5343456,0
+NUV.US,D,20140218,000000,6.75761,6.78639,6.75761,6.76455,319695.18541522,0
+NUV.US,D,20140219,000000,6.77877,6.81524,6.76455,6.77166,351956.00732129,0
+NUV.US,D,20140220,000000,6.76455,6.78639,6.76455,6.76455,285797.32065778,0
+NUV.US,D,20140221,000000,6.78639,6.81524,6.77166,6.81524,396749.02819874,0
+NUV.US,D,20140224,000000,6.80782,6.81524,6.78639,6.78639,297405.34944803,0
+NUV.US,D,20140225,000000,6.7933,6.82216,6.78639,6.82216,242677.24269426,0
+NUV.US,D,20140226,000000,6.82937,6.88767,6.82937,6.87987,417713.63900053,0
+NUV.US,D,20140227,000000,6.86564,6.90911,6.85834,6.9021,324643.23974801,0
+NUV.US,D,20140228,000000,6.91555,6.92327,6.88747,6.89411,567227.14227968,0
+NUV.US,D,20140303,000000,6.92327,6.93058,6.9021,6.92327,352988.90340609,0
+NUV.US,D,20140304,000000,6.93058,6.97309,6.93058,6.93058,306250.09913949,0
+NUV.US,D,20140305,000000,6.945,6.95241,6.91555,6.93058,415394.49496105,0
+NUV.US,D,20140306,000000,6.93058,6.93749,6.88747,6.89411,385430.25134088,0
+NUV.US,D,20140307,000000,6.88767,6.88767,6.7933,6.7933,475258.36208884,0
+NUV.US,D,20140310,000000,6.7933,6.87285,6.7933,6.85834,530205.97208208,0
+NUV.US,D,20140311,000000,6.84399,6.87285,6.82216,6.82216,313192.14551683,0
+NUV.US,D,20140312,000000,6.81944,6.86289,6.78317,6.84799,355398.31045993,0
+NUV.US,D,20140313,000000,6.84107,6.89178,6.84107,6.88445,373006.77827313,0
+NUV.US,D,20140314,000000,6.89178,6.89178,6.83387,6.83387,309815.48820679,0
+NUV.US,D,20140317,000000,6.85562,6.86289,6.82644,6.84799,320629.6127571,0
+NUV.US,D,20140318,000000,6.83387,6.89178,6.81944,6.88445,413171.76823236,0
+NUV.US,D,20140319,000000,6.85562,6.92072,6.85562,6.86993,759821.74631163,0
+NUV.US,D,20140320,000000,6.84799,6.84799,6.805,6.805,376151.62375082,0
+NUV.US,D,20140321,000000,6.81944,6.85562,6.81944,6.82644,258736.87923829,0
+NUV.US,D,20140324,000000,6.83387,6.87685,6.82644,6.85562,272117.34540149,0
+NUV.US,D,20140325,000000,6.84799,6.87685,6.84107,6.86289,298152.07074867,0
+NUV.US,D,20140326,000000,6.86289,6.90619,6.86289,6.88445,266323.07530904,0
+NUV.US,D,20140327,000000,6.87685,6.89908,6.86289,6.86289,588549.72799071,0
+NUV.US,D,20140328,000000,6.86993,6.87685,6.84107,6.84107,495072.11945749,0
+NUV.US,D,20140331,000000,6.84799,6.85562,6.83387,6.84107,388350.46499872,0
+NUV.US,D,20140401,000000,6.84107,6.84799,6.82644,6.83387,341887.57835558,0
+NUV.US,D,20140402,000000,6.82644,6.82644,6.79096,6.81192,549496.61425386,0
+NUV.US,D,20140403,000000,6.82644,6.85562,6.81192,6.81944,376235.73246876,0
+NUV.US,D,20140404,000000,6.83387,6.86993,6.81944,6.81944,382310.02304894,0
+NUV.US,D,20140407,000000,6.84107,6.87685,6.82644,6.86289,390136.2366806,0
+NUV.US,D,20140408,000000,6.87685,6.87685,6.84107,6.84107,491489.29321694,0
+NUV.US,D,20140409,000000,6.84107,6.86289,6.84107,6.86289,284666.98154609,0
+NUV.US,D,20140410,000000,6.86993,6.87685,6.85562,6.87685,386683.67638122,0
+NUV.US,D,20140411,000000,6.87453,6.91069,6.8523,6.8523,422789.90784235,0
+NUV.US,D,20140414,000000,6.85997,6.86681,6.83814,6.8523,395365.3372172,0
+NUV.US,D,20140415,000000,6.85997,6.86681,6.84526,6.86681,247709.40574497,0
+NUV.US,D,20140416,000000,6.86681,6.86681,6.83814,6.83814,408653.48893387,0
+NUV.US,D,20140417,000000,6.83814,6.8523,6.82361,6.83814,292640.89829219,0
+NUV.US,D,20140421,000000,6.84526,6.88923,6.84526,6.88133,394492.45283966,0
+NUV.US,D,20140422,000000,6.88133,6.93253,6.87453,6.93253,400568.79485198,0
+NUV.US,D,20140423,000000,6.93253,6.96878,6.9178,6.96878,471858.11330915,0
+NUV.US,D,20140424,000000,6.96128,6.99061,6.94695,6.99061,491622.63630633,0
+NUV.US,D,20140425,000000,6.98294,7.02691,6.98294,7.01959,453362.40109339,0
+NUV.US,D,20140428,000000,7.04134,7.04134,6.99764,7.03332,432592.67634534,0
+NUV.US,D,20140429,000000,7.01226,7.04134,6.99764,7.00507,749936.92052286,0
+NUV.US,D,20140430,000000,7.01226,7.04816,7.01226,7.04134,431507.46874083,0
+NUV.US,D,20140501,000000,7.04134,7.0999,7.04134,7.07749,506006.25278824,0
+NUV.US,D,20140502,000000,7.06238,7.07749,7.04816,7.05526,390230.60255923,0
+NUV.US,D,20140505,000000,7.07009,7.09242,7.06238,7.09242,321457.36562745,0
+NUV.US,D,20140506,000000,7.09242,7.09242,7.06238,7.07009,501124.87000015,0
+NUV.US,D,20140507,000000,7.07009,7.09242,7.07009,7.09242,346397.65192549,0
+NUV.US,D,20140508,000000,7.0999,7.12274,7.09242,7.10704,506335.50764744,0
+NUV.US,D,20140509,000000,7.11473,7.12928,7.10704,7.12274,284145.91778138,0
+NUV.US,D,20140512,000000,7.13707,7.13707,7.11473,7.12928,275976.08926547,0
+NUV.US,D,20140513,000000,7.11171,7.12692,7.10442,7.10442,323457.51196843,0
+NUV.US,D,20140514,000000,7.11171,7.14994,7.11171,7.11932,206545.36833132,0
+NUV.US,D,20140515,000000,7.13395,7.14994,7.11932,7.14994,300212.7343379,0
+NUV.US,D,20140516,000000,7.14194,7.15529,7.11171,7.11171,369572.68086307,0
+NUV.US,D,20140519,000000,7.11932,7.14194,7.11171,7.11171,335075.79791941,0
+NUV.US,D,20140520,000000,7.11932,7.12692,7.07467,7.09698,430980.25067968,0
+NUV.US,D,20140521,000000,7.0892,7.11171,7.06717,7.10442,357989.26925856,0
+NUV.US,D,20140522,000000,7.09698,7.12692,7.07467,7.07467,325829.99324368,0
+NUV.US,D,20140523,000000,7.0892,7.10442,7.0892,7.0892,254022.68816999,0
+NUV.US,D,20140527,000000,7.08207,7.10442,7.07467,7.08207,246282.63468838,0
+NUV.US,D,20140528,000000,7.10442,7.11932,7.0892,7.09698,353376.62408142,0
+NUV.US,D,20140529,000000,7.11171,7.14994,7.10442,7.11932,398966.62634706,0
+NUV.US,D,20140530,000000,7.13395,7.14194,7.10442,7.12692,481748.06767829,0
+NUV.US,D,20140602,000000,7.12692,7.14194,7.10442,7.11171,479888.4444392,0
+NUV.US,D,20140603,000000,7.12692,7.13395,7.09698,7.11171,379769.32433785,0
+NUV.US,D,20140604,000000,7.10442,7.11932,7.07467,7.08207,533839.05841017,0
+NUV.US,D,20140605,000000,7.07467,7.09698,7.04504,7.05936,475998.92909303,0
+NUV.US,D,20140606,000000,7.05936,7.08207,7.05242,7.05242,396304.89313943,0
+NUV.US,D,20140609,000000,7.05936,7.05936,7.03048,7.05242,373701.1880541,0
+NUV.US,D,20140610,000000,7.05242,7.05936,7.03048,7.05242,338517.07534198,0
+NUV.US,D,20140611,000000,7.06395,7.08618,7.05654,7.07895,362628.58305359,0
+NUV.US,D,20140612,000000,7.07175,7.07895,7.02766,7.0352,472517.64874365,0
+NUV.US,D,20140613,000000,7.0497,7.05654,7.00573,7.02018,306564.99397368,0
+NUV.US,D,20140616,000000,7.02018,7.02766,6.96937,6.9765,415219.09751267,0
+NUV.US,D,20140617,000000,6.9912,6.9912,6.95476,6.96937,390439.848638,0
+NUV.US,D,20140618,000000,6.98371,6.9912,6.95476,6.98371,350634.88502017,0
+NUV.US,D,20140619,000000,6.9912,7.00573,6.96937,6.96937,306814.24297925,0
+NUV.US,D,20140620,000000,6.98371,6.9912,6.96937,6.96937,287330.76618587,0
+NUV.US,D,20140623,000000,6.9765,7.00573,6.9765,7.00573,299481.39877837,0
+NUV.US,D,20140624,000000,6.9912,7.02018,6.98371,7.00573,323396.99472017,0
+NUV.US,D,20140625,000000,7.01314,7.05654,6.99844,7.02766,414801.63107125,0
+NUV.US,D,20140626,000000,7.0497,7.05654,7.0352,7.05654,313149.06544178,0
+NUV.US,D,20140627,000000,7.0497,7.07175,7.04287,7.07175,256850.58738132,0
+NUV.US,D,20140630,000000,7.07175,7.07175,7.02018,7.05654,487836.71828346,0
+NUV.US,D,20140701,000000,7.06395,7.06395,7.02766,7.0352,436895.55526865,0
+NUV.US,D,20140702,000000,7.0352,7.0352,6.918,6.93292,869985.70390906,0
+NUV.US,D,20140703,000000,6.918,6.918,6.83766,6.85958,938588.67197285,0
+NUV.US,D,20140707,000000,6.88923,6.90367,6.8521,6.88123,552048.59584175,0
+NUV.US,D,20140708,000000,6.90367,6.93292,6.89596,6.91089,430363.79532022,0
+NUV.US,D,20140709,000000,6.918,6.918,6.8521,6.86671,576748.86457886,0
+NUV.US,D,20140710,000000,6.87433,6.88923,6.8521,6.86671,503214.25363943,0
+NUV.US,D,20140711,000000,6.87141,6.90787,6.87141,6.89304,375737.23445763,0
+NUV.US,D,20140714,000000,6.90787,6.90787,6.87831,6.87831,331987.3668257,0
+NUV.US,D,20140715,000000,6.86408,6.87831,6.84194,6.84888,637885.64535239,0
+NUV.US,D,20140716,000000,6.84888,6.90094,6.84888,6.87831,370647.63130684,0
+NUV.US,D,20140717,000000,6.90094,6.92298,6.88621,6.91516,348891.16769725,0
+NUV.US,D,20140718,000000,6.92298,6.92298,6.89304,6.91516,251114.78310502,0
+NUV.US,D,20140721,000000,6.92298,6.9449,6.90094,6.93739,300995.35570109,0
+NUV.US,D,20140722,000000,6.93028,6.93739,6.90787,6.90787,386568.79618112,0
+NUV.US,D,20140723,000000,6.93739,6.9449,6.92298,6.9449,564065.88534486,0
+NUV.US,D,20140724,000000,6.93739,6.95231,6.92298,6.93739,359126.78838276,0
+NUV.US,D,20140725,000000,6.95231,6.96695,6.93739,6.9449,532514.85896083,0
+NUV.US,D,20140728,000000,6.9449,6.95933,6.93739,6.95231,242929.56884804,0
+NUV.US,D,20140729,000000,6.98145,6.98145,6.9449,6.95933,337863.69420392,0
+NUV.US,D,20140730,000000,6.95231,6.95231,6.87831,6.87831,496349.13596751,0
+NUV.US,D,20140731,000000,6.84888,6.89304,6.84194,6.84888,358962.67381118,0
+NUV.US,D,20140801,000000,6.90094,6.90094,6.82703,6.84888,476582.56153818,0
+NUV.US,D,20140804,000000,6.87141,6.87831,6.84194,6.84888,466914.16184066,0
+NUV.US,D,20140805,000000,6.84194,6.86408,6.84194,6.84194,260250.836161,0
+NUV.US,D,20140806,000000,6.84194,6.86408,6.84194,6.86408,204216.99284719,0
+NUV.US,D,20140807,000000,6.86408,6.90094,6.84888,6.88621,336756.94656191,0
+NUV.US,D,20140808,000000,6.90094,6.90787,6.87141,6.88621,271197.27808463,0
+NUV.US,D,20140811,000000,6.88621,6.90787,6.87831,6.90094,343204.5977924,0
+NUV.US,D,20140812,000000,6.89304,6.90094,6.88621,6.88621,286241.45571709,0
+NUV.US,D,20140813,000000,6.89791,6.93467,6.89089,6.91283,620193.06882124,0
+NUV.US,D,20140814,000000,6.92716,6.93467,6.89089,6.90532,395839.2180426,0
+NUV.US,D,20140815,000000,6.91976,6.92716,6.89791,6.90532,549943.82646138,0
+NUV.US,D,20140818,000000,6.91283,6.91976,6.89089,6.90532,399329.72983665,0
+NUV.US,D,20140819,000000,6.90532,6.92716,6.90532,6.91283,330138.00074734,0
+NUV.US,D,20140820,000000,6.91283,6.93467,6.90532,6.92716,278277.79613173,0
+NUV.US,D,20140821,000000,6.92716,6.93467,6.91283,6.91976,340012.56937538,0
+NUV.US,D,20140822,000000,6.91283,6.93467,6.90532,6.91976,379641.1098288,0
+NUV.US,D,20140825,000000,6.91283,6.93467,6.91283,6.92716,326101.80800282,0
+NUV.US,D,20140826,000000,6.91976,6.93467,6.90532,6.91283,533485.18636521,0
+NUV.US,D,20140827,000000,6.9717,6.9717,6.93467,6.96441,380648.3630118,0
+NUV.US,D,20140828,000000,6.97873,7.00847,6.9717,7.00847,464541.68056542,0
+NUV.US,D,20140829,000000,7.00847,7.0232,6.98682,7.01578,287411.79775557,0
+NUV.US,D,20140902,000000,7.00847,7.03832,7.00076,7.03048,474862.43568493,0
+NUV.US,D,20140903,000000,7.03048,7.07467,7.01578,7.05936,604040.09211462,0
+NUV.US,D,20140904,000000,7.05936,7.05936,7.04504,7.05242,501481.81919331,0
+NUV.US,D,20140905,000000,7.05242,7.07467,7.03048,7.03832,370234.26772971,0
+NUV.US,D,20140908,000000,7.03832,7.05242,7.03048,7.03048,342395.30781135,0
+NUV.US,D,20140909,000000,7.03048,7.04504,7.01578,7.03048,265686.10562815,0
+NUV.US,D,20140910,000000,7.0232,7.05242,7.0232,7.04504,354553.12041636,0
+NUV.US,D,20140911,000000,7.04902,7.07096,7.02641,7.0335,367347.90270225,0
+NUV.US,D,20140912,000000,7.01177,7.0192,6.97463,6.97463,354614.66338069,0
+NUV.US,D,20140915,000000,6.98967,6.99667,6.95952,6.96743,395516.11747982,0
+NUV.US,D,20140916,000000,6.97463,6.97463,6.93759,6.95259,338676.06133319,0
+NUV.US,D,20140917,000000,6.9451,6.95952,6.92308,6.93038,436637.07481843,0
+NUV.US,D,20140918,000000,6.96743,7.00428,6.93038,6.99667,528563.80065032,0
+NUV.US,D,20140919,000000,7.01177,7.01177,6.98967,6.99667,288038.51027576,0
+NUV.US,D,20140922,000000,6.99667,6.99667,6.93038,6.9451,318305.34013727,0
+NUV.US,D,20140923,000000,6.93759,6.96743,6.92308,6.95952,332090.964149,0
+NUV.US,D,20140924,000000,6.93759,6.95259,6.93038,6.93759,398956.36918633,0
+NUV.US,D,20140925,000000,6.9451,6.96743,6.93759,6.95259,343056.89467798,0
+NUV.US,D,20140926,000000,6.95952,6.96743,6.92308,6.92308,301489.75084792,0
+NUV.US,D,20140929,000000,6.92308,6.93759,6.91526,6.93038,294636.94176888,0
+NUV.US,D,20140930,000000,6.93038,6.98195,6.92308,6.96743,246715.48687092,0
+NUV.US,D,20141001,000000,6.97463,7.01177,6.97463,6.98967,403260.27382571,0
+NUV.US,D,20141002,000000,6.98967,7.00428,6.96743,6.99667,462586.66573161,0
+NUV.US,D,20141003,000000,6.99667,7.0192,6.98967,7.00428,272033.23668356,0
+NUV.US,D,20141006,000000,7.01177,7.0192,6.99667,6.99667,245440.52179304,0
+NUV.US,D,20141007,000000,6.98967,7.04902,6.98967,7.02641,240928.39679097,0
+NUV.US,D,20141008,000000,7.0335,7.04902,7.01177,7.04134,308646.17188439,0
+NUV.US,D,20141009,000000,7.05614,7.05614,7.00428,7.0192,316906.26341465,0
+NUV.US,D,20141010,000000,7.02993,7.03702,6.99279,7.01538,353405.34413144,0
+NUV.US,D,20141013,000000,7.00017,7.05936,6.99279,7.03702,260995.50602949,0
+NUV.US,D,20141014,000000,7.05214,7.07467,7.02222,7.02993,366090.37479761,0
+NUV.US,D,20141015,000000,7.02993,7.07467,7.00017,7.02222,687579.53762329,0
+NUV.US,D,20141016,000000,7.02222,7.02993,6.98546,6.98546,411318.29928971,0
+NUV.US,D,20141017,000000,7.01538,7.05936,7.00017,7.05936,405150.66854696,0
+NUV.US,D,20141020,000000,7.05936,7.07467,7.03702,7.06717,344555.46585962,0
+NUV.US,D,20141021,000000,7.05936,7.09698,7.05214,7.07467,480986.98635264,0
+NUV.US,D,20141022,000000,7.08207,7.10442,7.06717,7.0892,230830.22205916,0
+NUV.US,D,20141023,000000,7.0892,7.14194,7.08207,7.12692,670952.68009127,0
+NUV.US,D,20141024,000000,7.13395,7.14194,7.09698,7.11932,211413.41681048,0
+NUV.US,D,20141027,000000,7.10442,7.13395,7.09698,7.12692,476833.86197588,0
+NUV.US,D,20141028,000000,7.13395,7.14194,7.11932,7.11932,274949.34747709,0
+NUV.US,D,20141029,000000,7.12692,7.14194,7.09698,7.11932,411370.6108094,0
+NUV.US,D,20141030,000000,7.10442,7.16465,7.10442,7.15667,247763.7686968,0
+NUV.US,D,20141031,000000,7.14994,7.17139,7.14994,7.16465,474542.41227036,0
+NUV.US,D,20141103,000000,7.17139,7.1784,7.15667,7.15667,311010.44743104,0
+NUV.US,D,20141104,000000,7.15667,7.19341,7.15667,7.1859,321918.93785998,0
+NUV.US,D,20141105,000000,7.19341,7.19341,7.15667,7.15667,355807.57117277,0
+NUV.US,D,20141106,000000,7.17139,7.19341,7.16465,7.19341,332632.54223519,0
+NUV.US,D,20141107,000000,7.1859,7.20093,7.1784,7.20093,251030.67438708,0
+NUV.US,D,20141110,000000,7.20093,7.20765,7.1859,7.19341,253741.64196619,0
+NUV.US,D,20141111,000000,7.1859,7.19341,7.15667,7.17139,332899.22841397,0
+NUV.US,D,20141112,000000,7.16757,7.19,7.15969,7.17489,232757.54255901,0
+NUV.US,D,20141113,000000,7.16757,7.19702,7.15969,7.15969,380017.54762733,0
+NUV.US,D,20141114,000000,7.16757,7.16757,7.12274,7.12274,307836.88190333,0
+NUV.US,D,20141117,000000,7.10704,7.12274,7.0847,7.0999,271185.99520783,0
+NUV.US,D,20141118,000000,7.0999,7.12274,7.09242,7.0999,298661.8516366,0
+NUV.US,D,20141119,000000,7.0999,7.11473,7.05507,7.09242,529240.77325803,0
+NUV.US,D,20141120,000000,7.0847,7.11473,7.07749,7.0847,288868.31457824,0
+NUV.US,D,20141121,000000,7.10704,7.10704,7.05507,7.05507,440540.9501896,0
+NUV.US,D,20141124,000000,7.05507,7.07009,7.03266,7.05507,550831.07086394,0
+NUV.US,D,20141125,000000,7.07749,7.10704,7.06238,7.09242,420039.9630525,0
+NUV.US,D,20141126,000000,7.0999,7.12928,7.09242,7.12274,262004.81064464,0
+NUV.US,D,20141128,000000,7.12928,7.13707,7.12928,7.13707,120377.01252933,0
+NUV.US,D,20141201,000000,7.14535,7.15237,7.12928,7.14535,402003.77163714,0
+NUV.US,D,20141202,000000,7.14535,7.15969,7.12928,7.15969,350969.26845972,0
+NUV.US,D,20141203,000000,7.14535,7.18221,7.14535,7.15969,409376.61876484,0
+NUV.US,D,20141204,000000,7.15969,7.19702,7.15969,7.19702,354456.70310555,0
+NUV.US,D,20141205,000000,7.19,7.20414,7.15969,7.19,479894.59873563,0
+NUV.US,D,20141208,000000,7.20414,7.22617,7.19702,7.22617,302666.24718286,0
+NUV.US,D,20141209,000000,7.21096,7.21877,7.17489,7.19,448238.94931224,0
+NUV.US,D,20141210,000000,7.19702,7.20414,7.15969,7.19,418233.67704917,0
+NUV.US,D,20141211,000000,7.20765,7.21565,7.13316,7.15599,499718.61326504,0
+NUV.US,D,20141212,000000,7.15599,7.17079,7.13316,7.14106,443557.58115825,0
+NUV.US,D,20141215,000000,7.12616,7.14935,7.12616,7.12616,317622.2132331,0
+NUV.US,D,20141216,000000,7.11862,7.1784,7.11862,7.16376,530180.32918025,0
+NUV.US,D,20141217,000000,7.15599,7.1784,7.15599,7.1784,312539.79009484,0
+NUV.US,D,20141218,000000,7.1784,7.24567,7.17079,7.23046,484072.34029813,0
+NUV.US,D,20141219,000000,7.24567,7.25347,7.22305,7.23817,310524.25801277,0
+NUV.US,D,20141222,000000,7.23817,7.25347,7.19341,7.22305,342926.6287368,0
+NUV.US,D,20141223,000000,7.23046,7.25347,7.1859,7.1859,428174.91722193,0
+NUV.US,D,20141224,000000,7.21565,7.21565,7.1784,7.1859,173248.57319225,0
+NUV.US,D,20141226,000000,7.21565,7.23817,7.20765,7.20765,248216.10948469,0
+NUV.US,D,20141229,000000,7.20765,7.22305,7.1859,7.20765,398198.36500889,0
+NUV.US,D,20141230,000000,7.21565,7.21565,7.1859,7.1859,463046.186532,0
+NUV.US,D,20141231,000000,7.20093,7.23046,7.19341,7.22305,415396.54639319,0
+NUV.US,D,20150102,000000,7.22305,7.24567,7.20765,7.22305,162472.40013662,0
+NUV.US,D,20150105,000000,7.24567,7.29752,7.24567,7.27521,343428.20389616,0
+NUV.US,D,20150106,000000,7.26858,7.32786,7.26858,7.31285,738743.28102581,0
+NUV.US,D,20150107,000000,7.31285,7.36599,7.29752,7.35115,436781.70078462,0
+NUV.US,D,20150108,000000,7.34365,7.35115,7.32083,7.32786,346578.1779542,0
+NUV.US,D,20150109,000000,7.33575,7.40302,7.33575,7.3884,354322.33430008,0
+NUV.US,D,20150112,000000,7.40302,7.41746,7.37387,7.41746,462181.50788305,0
+NUV.US,D,20150113,000000,7.45898,7.45898,7.37699,7.3849,553610.76141988,0
+NUV.US,D,20150114,000000,7.39114,7.43509,7.37699,7.40595,422856.57938705,0
+NUV.US,D,20150115,000000,7.41374,7.48199,7.41374,7.47361,567308.17384938,0
+NUV.US,D,20150116,000000,7.4893,7.50442,7.45898,7.49653,582545.18610345,0
+NUV.US,D,20150120,000000,7.50442,7.50442,7.46659,7.48199,539774.87732058,0
+NUV.US,D,20150121,000000,7.47361,7.49653,7.46659,7.48199,323001.06831627,0
+NUV.US,D,20150122,000000,7.4893,7.517,7.48199,7.49653,491053.36388622,0
+NUV.US,D,20150123,000000,7.51056,7.53307,7.4893,7.4893,388040.69874488,0
+NUV.US,D,20150126,000000,7.50442,7.53307,7.4893,7.52469,277679.80366156,0
+NUV.US,D,20150127,000000,7.52469,7.57208,7.517,7.57208,395654.58914958,0
+NUV.US,D,20150128,000000,7.58699,7.58699,7.55677,7.56477,553828.2132272,0
+NUV.US,D,20150129,000000,7.55677,7.62326,7.54839,7.60191,457765.80019178,0
+NUV.US,D,20150130,000000,7.61654,7.64588,7.60941,7.64588,435406.21553167,0
+NUV.US,D,20150202,000000,7.66119,7.68408,7.64588,7.6765,532594.86481447,0
+NUV.US,D,20150203,000000,7.66119,7.68408,7.60941,7.60941,564948.00116704,0
+NUV.US,D,20150204,000000,7.61654,7.62326,7.56477,7.5949,375233.6078661,0
+NUV.US,D,20150205,000000,7.61654,7.62326,7.56477,7.58699,395593.04618524,0
+NUV.US,D,20150206,000000,7.57208,7.57208,7.42048,7.46659,872673.08001848,0
+NUV.US,D,20150209,000000,7.4893,7.4893,7.42048,7.42048,447240.92757389,0
+NUV.US,D,20150210,000000,7.40595,7.42731,7.35388,7.3849,730075.98021485,0
+NUV.US,D,20150211,000000,7.37232,7.41657,7.37232,7.41657,469778.98683059,0
+NUV.US,D,20150212,000000,7.42448,7.45488,7.40206,7.4466,411429.07662553,0
+NUV.US,D,20150213,000000,7.4389,7.45488,7.4315,7.4315,296403.22484539,0
+NUV.US,D,20150217,000000,7.4315,7.4389,7.32649,7.33429,552529.65667967,0
+NUV.US,D,20150218,000000,7.3497,7.42448,7.34208,7.41657,480756.20023637,0
+NUV.US,D,20150219,000000,7.42448,7.45488,7.42448,7.4466,405862.51550113,0
+NUV.US,D,20150220,000000,7.46319,7.51388,7.46319,7.51388,426045.53065582,0
+NUV.US,D,20150223,000000,7.52879,7.54459,7.4389,7.4466,571036.65177222,0
+NUV.US,D,20150224,000000,7.4466,7.50081,7.4389,7.50081,713550.66857399,0
+NUV.US,D,20150225,000000,7.51388,7.53717,7.50081,7.52879,432408.04745232,0
+NUV.US,D,20150226,000000,7.53717,7.53717,7.46942,7.51388,539569.73410613,0
+NUV.US,D,20150227,000000,7.52071,7.54459,7.51388,7.53717,349276.83694042,0
+NUV.US,D,20150302,000000,7.55248,7.56087,7.50851,7.51388,448396.90958738,0
+NUV.US,D,20150303,000000,7.51388,7.52879,7.49272,7.52071,328071.18286164,0
+NUV.US,D,20150304,000000,7.52879,7.56087,7.52071,7.54459,336298.4514776,0
+NUV.US,D,20150305,000000,7.55248,7.56087,7.52071,7.55248,265590.71403342,0
+NUV.US,D,20150306,000000,7.51388,7.51388,7.41657,7.4389,715459.52618455,0
+NUV.US,D,20150309,000000,7.4315,7.46942,7.4315,7.4466,355803.46830849,0
+NUV.US,D,20150310,000000,7.46319,7.52879,7.46319,7.50851,456626.22963545,0
+NUV.US,D,20150311,000000,7.50343,7.52469,7.49564,7.51056,238494.37255141,0
+NUV.US,D,20150312,000000,7.517,7.53307,7.4893,7.4893,258854.83658662,0
+NUV.US,D,20150313,000000,7.48122,7.54839,7.48122,7.517,451340.71471489,0
+NUV.US,D,20150316,000000,7.52469,7.52469,7.46582,7.4893,277892.12688854,0
+NUV.US,D,20150317,000000,7.48122,7.4893,7.40528,7.41286,409432.00743273,0
+NUV.US,D,20150318,000000,7.41286,7.48122,7.41286,7.48122,555781.17662885,0
+NUV.US,D,20150319,000000,7.48122,7.48122,7.42642,7.458,357740.02025299,0
+NUV.US,D,20150320,000000,7.46582,7.4893,7.458,7.47293,251580.45820184,0
+NUV.US,D,20150323,000000,7.48122,7.52469,7.47293,7.51056,455437.42470765,0
+NUV.US,D,20150324,000000,7.51056,7.54839,7.49564,7.54839,336587.70340998,0
+NUV.US,D,20150325,000000,7.53307,7.53307,7.46582,7.4893,423183.78281411,0
+NUV.US,D,20150326,000000,7.48122,7.48122,7.41959,7.43432,444863.31771829,0
+NUV.US,D,20150327,000000,7.46582,7.48122,7.44992,7.46582,474350.60336485,0
+NUV.US,D,20150330,000000,7.46582,7.49564,7.44992,7.47293,446316.75739275,0
+NUV.US,D,20150331,000000,7.47293,7.49564,7.46582,7.4893,278370.11057823,0
+NUV.US,D,20150401,000000,7.517,7.54077,7.51056,7.52469,350472.82188073,0
+NUV.US,D,20150402,000000,7.517,7.52469,7.48122,7.4893,282646.32088367,0
+NUV.US,D,20150406,000000,7.50343,7.517,7.46582,7.4893,320331.12938005,0
+NUV.US,D,20150407,000000,7.4893,7.517,7.47293,7.49564,321017.33343241,0
+NUV.US,D,20150408,000000,7.50343,7.51056,7.48122,7.51056,219320.66201184,0
+NUV.US,D,20150409,000000,7.51056,7.51056,7.48122,7.49564,283853.58870075,0
+NUV.US,D,20150410,000000,7.4893,7.50343,7.48122,7.4893,275909.41772078,0
+NUV.US,D,20150413,000000,7.50764,7.51388,7.48424,7.49213,278506.53081586,0
+NUV.US,D,20150414,000000,7.51388,7.54459,7.49993,7.51388,350169.20992333,0
+NUV.US,D,20150415,000000,7.51388,7.55248,7.50764,7.52879,258079.39523594,0
+NUV.US,D,20150416,000000,7.52879,7.56087,7.52071,7.56087,224019.46733908,0
+NUV.US,D,20150417,000000,7.53717,7.58426,7.53717,7.56857,240168.3411814,0
+NUV.US,D,20150420,000000,7.58426,7.59069,7.56087,7.58426,349230.67971717,0
+NUV.US,D,20150421,000000,7.57597,7.60599,7.57597,7.59069,363143.49252188,0
+NUV.US,D,20150422,000000,7.59869,7.59869,7.55248,7.55248,370612.7569604,0
+NUV.US,D,20150423,000000,7.56087,7.56857,7.51388,7.51388,436861.70663826,0
+NUV.US,D,20150424,000000,7.52879,7.52879,7.49213,7.49993,311409.45098317,0
+NUV.US,D,20150427,000000,7.49213,7.50764,7.47595,7.47595,400761.62947357,0
+NUV.US,D,20150428,000000,7.49993,7.51388,7.48424,7.49993,435408.2669638,0
+NUV.US,D,20150429,000000,7.49213,7.50764,7.47595,7.49993,400366.72878574,0
+NUV.US,D,20150430,000000,7.49993,7.49993,7.46142,7.49213,381134.55243007,0
+NUV.US,D,20150501,000000,7.49993,7.49993,7.43754,7.46884,627755.67342232,0
+NUV.US,D,20150504,000000,7.47595,7.49213,7.45304,7.46142,428164.66006121,0
+NUV.US,D,20150505,000000,7.45304,7.46884,7.4076,7.42281,419998.93440961,0
+NUV.US,D,20150506,000000,7.42964,7.42964,7.37065,7.40049,472751.51200813,0
+NUV.US,D,20150507,000000,7.38615,7.39347,7.37875,7.38615,319734.16262596,0
+NUV.US,D,20150508,000000,7.41541,7.43754,7.4076,7.42281,215402.42661567,0
+NUV.US,D,20150511,000000,7.42964,7.42964,7.39347,7.39347,310390.91492337,0
+NUV.US,D,20150512,000000,7.37065,7.42964,7.36363,7.4076,445620.29617966,0
+NUV.US,D,20150513,000000,7.42642,7.43374,7.38898,7.38898,317157.56385235,0
+NUV.US,D,20150514,000000,7.4121,7.42642,7.39561,7.39561,296292.44750959,0
+NUV.US,D,20150515,000000,7.4121,7.44124,7.4037,7.44124,235260.28977544,0
+NUV.US,D,20150518,000000,7.43374,7.44124,7.38898,7.39561,371302.03816098,0
+NUV.US,D,20150519,000000,7.37387,7.4121,7.35896,7.38898,479295.58054942,0
+NUV.US,D,20150520,000000,7.38898,7.4037,7.36599,7.38898,412342.98964595,0
+NUV.US,D,20150521,000000,7.38898,7.4037,7.38187,7.38898,231179.99123983,0
+NUV.US,D,20150522,000000,7.39561,7.39561,7.35896,7.35896,214639.29385786,0
+NUV.US,D,20150526,000000,7.37387,7.38898,7.35896,7.36599,280715.92323559,0
+NUV.US,D,20150527,000000,7.39561,7.39561,7.36599,7.37387,276337.14132293,0
+NUV.US,D,20150528,000000,7.36599,7.38898,7.35115,7.35115,345655.03348913,0
+NUV.US,D,20150529,000000,7.35896,7.39561,7.35896,7.38898,305740.31825155,0
+NUV.US,D,20150601,000000,7.39561,7.41891,7.38187,7.4037,537772.67954745,0
+NUV.US,D,20150602,000000,7.37387,7.4121,7.35115,7.4037,622700.94461801,0
+NUV.US,D,20150603,000000,7.38187,7.38898,7.35115,7.35115,300628.14934719,0
+NUV.US,D,20150604,000000,7.35896,7.37387,7.34365,7.36599,379126.2003605,0
+NUV.US,D,20150605,000000,7.32083,7.32083,7.2059,7.22149,733575.72345357,0
+NUV.US,D,20150608,000000,7.19838,7.22149,7.12947,7.14553,884940.64424321,0
+NUV.US,D,20150609,000000,7.13726,7.13726,7.06911,7.10684,1030428.2119386,0
+NUV.US,D,20150610,000000,7.08412,7.16017,7.07663,7.14553,723877.57798993,0
+NUV.US,D,20150611,000000,7.1475,7.17792,7.12448,7.17001,397776.79570319,0
+NUV.US,D,20150612,000000,7.17792,7.26926,7.17001,7.24645,426739.94043678,0
+NUV.US,D,20150615,000000,7.26926,7.31529,7.26166,7.29969,739276.6533834,0
+NUV.US,D,20150616,000000,7.29969,7.3849,7.29246,7.34628,730253.42909536,0
+NUV.US,D,20150617,000000,7.33039,7.3849,7.29246,7.36138,1007067.5283919,0
+NUV.US,D,20150618,000000,7.36911,7.40691,7.34628,7.3919,466775.69017089,0
+NUV.US,D,20150619,000000,7.39903,7.42202,7.3919,7.40691,361982.38192803,0
+NUV.US,D,20150622,000000,7.42865,7.49135,7.3849,7.41454,711672.5824456,0
+NUV.US,D,20150623,000000,7.3849,7.43666,7.3533,7.3533,572223.40526787,0
+NUV.US,D,20150624,000000,7.34628,7.36138,7.33039,7.33819,424388.99919906,0
+NUV.US,D,20150625,000000,7.36138,7.37699,7.33819,7.3533,282446.30624956,0
+NUV.US,D,20150626,000000,7.33039,7.34628,7.32317,7.34628,250524.99636346,0
+NUV.US,D,20150629,000000,7.33819,7.34628,7.30776,7.33819,448325.1094623,0
+NUV.US,D,20150630,000000,7.33819,7.37699,7.31529,7.36138,382680.30655102,0
+NUV.US,D,20150701,000000,7.37699,7.3849,7.33039,7.3533,546446.13465483,0
+NUV.US,D,20150702,000000,7.36138,7.3919,7.3533,7.36138,325879.22761514,0
+NUV.US,D,20150706,000000,7.37699,7.3919,7.37699,7.3849,277081.81119142,0
+NUV.US,D,20150707,000000,7.39903,7.42865,7.39903,7.40691,307429.67262263,0
+NUV.US,D,20150708,000000,7.41454,7.42202,7.40691,7.41454,197275.97218593,0
+NUV.US,D,20150709,000000,7.39903,7.41454,7.3919,7.39903,268440.15328227,0
+NUV.US,D,20150710,000000,7.3919,7.42202,7.3849,7.41454,279305.56363618,0
+NUV.US,D,20150713,000000,7.4086,7.41657,7.37875,7.4086,268984.80851667,0
+NUV.US,D,20150714,000000,7.38615,7.40049,7.36296,7.37065,418840.90096399,0
+NUV.US,D,20150715,000000,7.36296,7.4086,7.36296,7.39347,307518.90992092,0
+NUV.US,D,20150716,000000,7.40049,7.4086,7.38615,7.4086,242123.35601521,0
+NUV.US,D,20150717,000000,7.38615,7.42448,7.37875,7.40049,293363.00240706,0
+NUV.US,D,20150720,000000,7.41657,7.42448,7.37875,7.40049,235077.71231456,0
+NUV.US,D,20150721,000000,7.39347,7.4086,7.37065,7.38615,237040.93287695,0
+NUV.US,D,20150722,000000,7.37875,7.40049,7.37065,7.37065,201580.90254137,0
+NUV.US,D,20150723,000000,7.38615,7.4086,7.36296,7.40049,318142.25128176,0
+NUV.US,D,20150724,000000,7.38615,7.4086,7.36296,7.36296,177846.85834437,0
+NUV.US,D,20150727,000000,7.37065,7.40049,7.36296,7.39347,262201.74813051,0
+NUV.US,D,20150728,000000,7.37875,7.39347,7.36296,7.38615,269243.28896689,0
+NUV.US,D,20150729,000000,7.4086,7.41657,7.39347,7.4086,256721.3471562,0
+NUV.US,D,20150730,000000,7.4086,7.4389,7.4086,7.4315,255161.23301025,0
+NUV.US,D,20150731,000000,7.4466,7.46942,7.42448,7.46942,254636.06638121,0
+NUV.US,D,20150803,000000,7.48598,7.50909,7.4466,7.4466,487291.03733303,0
+NUV.US,D,20150804,000000,7.46319,7.46942,7.42448,7.42448,350340.50450739,0
+NUV.US,D,20150805,000000,7.4086,7.42448,7.37065,7.37065,273933.88856551,0
+NUV.US,D,20150806,000000,7.39347,7.42448,7.37065,7.41657,250412.16759549,0
+NUV.US,D,20150807,000000,7.41657,7.4389,7.40049,7.42448,196490.27367455,0
+NUV.US,D,20150810,000000,7.41657,7.4315,7.38615,7.41657,263892.12821769,0
+NUV.US,D,20150811,000000,7.4086,7.46942,7.40049,7.46942,321311.71394517,0
+NUV.US,D,20150812,000000,7.47196,7.50343,7.45665,7.45665,257172.66222803,0
+NUV.US,D,20150813,000000,7.47196,7.47196,7.41815,7.44835,244045.54793469,0
+NUV.US,D,20150814,000000,7.44046,7.46444,7.44046,7.44046,180757.84055756,0
+NUV.US,D,20150817,000000,7.43295,7.45665,7.41042,7.44835,242096.68739732,0
+NUV.US,D,20150818,000000,7.44046,7.50343,7.42563,7.49564,330326.73250466,0
+NUV.US,D,20150819,000000,7.48853,7.48853,7.46444,7.47196,205449.9035661,0
+NUV.US,D,20150820,000000,7.47196,7.48853,7.45665,7.48024,244567.6374155,0
+NUV.US,D,20150821,000000,7.47196,7.51056,7.46444,7.48853,329288.70783948,0
+NUV.US,D,20150824,000000,7.40206,7.51056,7.38772,7.44835,643138.33735865,0
+NUV.US,D,20150825,000000,7.44835,7.48024,7.40206,7.42563,475224.51345843,0
+NUV.US,D,20150826,000000,7.44046,7.45665,7.41042,7.42563,287575.91232713,0
+NUV.US,D,20150827,000000,7.42563,7.51056,7.41815,7.48853,345922.74538401,0
+NUV.US,D,20150828,000000,7.48853,7.48853,7.44835,7.46444,181671.75357798,0
+NUV.US,D,20150831,000000,7.44835,7.48024,7.41815,7.47196,380484.24844023,0
+NUV.US,D,20150901,000000,7.46444,7.47196,7.44835,7.46444,296805.30554572,0
+NUV.US,D,20150902,000000,7.43295,7.48024,7.42563,7.48024,214025.91564662,0
+NUV.US,D,20150903,000000,7.45665,7.517,7.45665,7.49564,211816.52322689,0
+NUV.US,D,20150904,000000,7.48853,7.52469,7.48024,7.51056,224427.70233584,0
+NUV.US,D,20150908,000000,7.50343,7.517,7.47196,7.47196,291088.98987478,0
+NUV.US,D,20150909,000000,7.46444,7.51056,7.46444,7.50343,174134.79187872,0
+NUV.US,D,20150910,000000,7.50343,7.517,7.48853,7.51056,240357.07293871,0
+NUV.US,D,20150911,000000,7.51914,7.53563,7.51211,7.51914,265503.52816728,0
+NUV.US,D,20150914,000000,7.51914,7.52741,7.48199,7.48199,240901.72817311,0
+NUV.US,D,20150915,000000,7.46582,7.47361,7.42642,7.43432,339335.59676767,0
+NUV.US,D,20150916,000000,7.43432,7.51914,7.41959,7.5051,473247.95858712,0
+NUV.US,D,20150917,000000,7.48999,7.54312,7.48999,7.52741,323763.17535797,0
+NUV.US,D,20150918,000000,7.51914,7.58271,7.51211,7.54312,293225.5564534,0
+NUV.US,D,20150921,000000,7.54312,7.56691,7.51914,7.51914,354614.66338069,0
+NUV.US,D,20150922,000000,7.51914,7.55939,7.51211,7.54312,249066.42810863,0
+NUV.US,D,20150923,000000,7.54312,7.58271,7.54312,7.56691,209946.64282708,0
+NUV.US,D,20150924,000000,7.55939,7.59011,7.55083,7.55083,270439.27390719,0
+NUV.US,D,20150925,000000,7.57462,7.58271,7.55083,7.56691,163321.6930445,0
+NUV.US,D,20150928,000000,7.58271,7.60599,7.55939,7.55939,327750.13373101,0
+NUV.US,D,20150929,000000,7.57462,7.59782,7.55083,7.58271,371327.68106278,0
+NUV.US,D,20150930,000000,7.57462,7.60599,7.57462,7.57462,269394.06922952,0
+NUV.US,D,20151001,000000,7.59782,7.59782,7.57462,7.57462,241412.5347771,0
+NUV.US,D,20151002,000000,7.59011,7.60599,7.58271,7.59782,214083.35574668,0
+NUV.US,D,20151005,000000,7.59782,7.62014,7.59782,7.60599,359269.36291679,0
+NUV.US,D,20151006,000000,7.60599,7.64374,7.59011,7.61233,195958.9527491,0
+NUV.US,D,20151007,000000,7.59782,7.61233,7.56691,7.59011,250482.94200448,0
+NUV.US,D,20151008,000000,7.61233,7.61233,7.56691,7.61233,286230.17284029,0
+NUV.US,D,20151009,000000,7.59011,7.63535,7.58271,7.61233,249066.42810863,0
+NUV.US,D,20151012,000000,7.60599,7.63535,7.59011,7.62803,204554.45343497,0
+NUV.US,D,20151013,000000,7.63788,7.66938,7.62969,7.66938,218292.89450741,0
+NUV.US,D,20151014,000000,7.66119,7.66938,7.63788,7.64588,271217.79240606,0
+NUV.US,D,20151015,000000,7.63788,7.65368,7.59947,7.60689,279736.36438655,0
+NUV.US,D,20151016,000000,7.60689,7.62969,7.59947,7.60689,201897.84880772,0
+NUV.US,D,20151019,000000,7.61409,7.62179,7.59148,7.60689,223776.37262993,0
+NUV.US,D,20151020,000000,7.59947,7.61409,7.59947,7.61409,220003.788916,0
+NUV.US,D,20151021,000000,7.62179,7.65368,7.61409,7.64588,289033.45486589,0
+NUV.US,D,20151022,000000,7.63788,7.6765,7.62969,7.6765,285038.29076428,0
+NUV.US,D,20151023,000000,7.68408,7.72446,7.66938,7.72446,308393.8457306,0
+NUV.US,D,20151026,000000,7.72446,7.74006,7.70798,7.73188,304010.96095365,0
+NUV.US,D,20151027,000000,7.73188,7.77749,7.72446,7.76228,531723.006153,0
+NUV.US,D,20151028,000000,7.74805,7.78461,7.70798,7.74805,420844.1244532,0
+NUV.US,D,20151029,000000,7.73188,7.7697,7.72446,7.76228,301683.6111856,0
+NUV.US,D,20151030,000000,7.75643,7.80031,7.74805,7.80031,257278.31098349,0
+NUV.US,D,20151102,000000,7.8083,7.81659,7.7697,7.7697,508869.02634604,0
+NUV.US,D,20151103,000000,7.7697,7.78461,7.74805,7.74805,339248.41090153,0
+NUV.US,D,20151104,000000,7.74805,7.78461,7.74805,7.7697,262089.94507864,0
+NUV.US,D,20151105,000000,7.79192,7.79192,7.69979,7.69979,397857.8272729,0
+NUV.US,D,20151106,000000,7.66119,7.66119,7.61409,7.62969,396436.18479668,0
+NUV.US,D,20151109,000000,7.60689,7.60689,7.48375,7.58426,592538.7377959,0
+NUV.US,D,20151110,000000,7.58612,7.62404,7.55404,7.60191,265428.65089399,0
+NUV.US,D,20151111,000000,7.60941,7.62404,7.57774,7.61654,212811.46781701,0
+NUV.US,D,20151112,000000,7.62404,7.64841,7.60941,7.64022,246001.5884846,0
+NUV.US,D,20151113,000000,7.64841,7.64841,7.60191,7.63184,270705.96008599,0
+NUV.US,D,20151116,000000,7.64841,7.65611,7.59401,7.65611,266716.95028082,0
+NUV.US,D,20151117,000000,7.64022,7.66372,7.60941,7.61654,300297.86877191,0
+NUV.US,D,20151118,000000,7.61654,7.68576,7.61654,7.67913,257065.98775651,0
+NUV.US,D,20151119,000000,7.66372,7.69423,7.61654,7.66372,276626.39325531,0
+NUV.US,D,20151120,000000,7.67913,7.70252,7.63184,7.70252,234286.88522282,0
+NUV.US,D,20151123,000000,7.69423,7.7261,7.67913,7.7261,256037.19453599,0
+NUV.US,D,20151124,000000,7.71041,7.7261,7.67095,7.67913,275064.2276772,0
+NUV.US,D,20151125,000000,7.67913,7.74259,7.67913,7.74259,257322.41677458,0
+NUV.US,D,20151127,000000,7.73431,7.77954,7.7261,7.77116,102406.46694261,0
+NUV.US,D,20151130,000000,7.76394,7.78705,7.75088,7.78705,304924.87397408,0
+NUV.US,D,20151201,000000,7.81074,7.81911,7.77954,7.78705,361955.71331016,0
+NUV.US,D,20151202,000000,7.81074,7.81074,7.77116,7.80255,390093.15660556,0
+NUV.US,D,20151203,000000,7.78705,7.79445,7.71831,7.74259,330970.88219805,0
+NUV.US,D,20151204,000000,7.74259,7.77116,7.71041,7.77116,260281.60764318,0
+NUV.US,D,20151207,000000,7.75088,7.76394,7.70252,7.71041,238535.4011943,0
+NUV.US,D,20151208,000000,7.71041,7.79445,7.71041,7.79445,282916.08421069,0
+NUV.US,D,20151209,000000,7.77116,7.81074,7.7261,7.81074,314576.86221444,0
+NUV.US,D,20151210,000000,7.81074,7.84985,7.79445,7.82644,367071.9850788,0
+NUV.US,D,20151211,000000,7.80411,7.82741,7.75906,7.75906,362887.06350381,0
+NUV.US,D,20151214,000000,7.75906,7.77281,7.68067,7.696,290805.89223882,0
+NUV.US,D,20151215,000000,7.71217,7.74415,7.65797,7.68067,296249.36743454,0
+NUV.US,D,20151216,000000,7.6724,7.72767,7.65797,7.6874,353880.25067292,0
+NUV.US,D,20151217,000000,7.71217,7.79621,7.71217,7.781,457177.03916628,0
+NUV.US,D,20151218,000000,7.76569,7.82001,7.76569,7.82001,233608.88689903,0
+NUV.US,D,20151221,000000,7.82001,7.82741,7.80411,7.82741,220487.92690214,0
+NUV.US,D,20151222,000000,7.83501,7.83501,7.79621,7.80411,262928.98082579,0
+NUV.US,D,20151223,000000,7.82001,7.8515,7.80411,7.84253,280945.68363579,0
+NUV.US,D,20151224,000000,7.8515,7.86592,7.83501,7.86592,84476.949998757,0
+NUV.US,D,20151228,000000,7.85968,7.9291,7.8515,7.92061,357456.92261702,0
+NUV.US,D,20151229,000000,7.90657,7.92061,7.85968,7.87351,529142.3045151,0
+NUV.US,D,20151230,000000,7.85968,7.95328,7.85968,7.95328,402360.7208303,0
+NUV.US,D,20151231,000000,7.95328,7.98506,7.91447,7.91447,442206.71309104,0
+NUV.US,D,20160104,000000,7.89829,7.93728,7.89829,7.91447,373273.46445195,0
+NUV.US,D,20160105,000000,7.90657,7.95328,7.90657,7.9291,389081.80055826,0
+NUV.US,D,20160106,000000,7.93728,8.00737,7.93222,7.96975,580694.79430903,0
+NUV.US,D,20160107,000000,7.93728,7.99315,7.93728,7.96975,441215.8713652,0
+NUV.US,D,20160108,000000,7.96975,8.00123,7.9291,7.96975,396202.32153219,0
+NUV.US,D,20160111,000000,7.96975,7.97717,7.90657,7.92061,415212.94321625,0
+NUV.US,D,20160112,000000,7.89829,7.9291,7.88219,7.91447,376340.35550812,0
+NUV.US,D,20160113,000000,7.92325,7.93134,7.88386,7.88386,429061.13590841,0
+NUV.US,D,20160114,000000,7.84436,7.92325,7.83668,7.88386,469314.33744984,0
+NUV.US,D,20160115,000000,7.86113,7.9558,7.86113,7.86757,568588.26750763,0
+NUV.US,D,20160119,000000,7.89985,7.91583,7.87519,7.88386,365960.10885642,0
+NUV.US,D,20160120,000000,7.87519,7.90736,7.76746,7.82867,589729.30147387,0
+NUV.US,D,20160121,000000,7.82867,7.89205,7.82175,7.88386,364556.92926951,0
+NUV.US,D,20160122,000000,7.86113,8.03177,7.85569,7.9558,479772.53852304,0
+NUV.US,D,20160125,000000,7.97131,7.99237,7.93134,7.94714,235093.09805564,0
+NUV.US,D,20160126,000000,7.93134,7.9558,7.91583,7.93981,282743.76391052,0
+NUV.US,D,20160127,000000,7.9558,8.018,7.9558,7.97131,402218.14629625,0
+NUV.US,D,20160128,000000,7.99559,8.018,7.97131,8.018,397579.8582173,0
+NUV.US,D,20160129,000000,8.01021,8.02503,7.99559,8.018,375119.75338208,0
+NUV.US,D,20160201,000000,8.018,8.018,7.97959,8.01021,430354.56387558,0
+NUV.US,D,20160202,000000,8.018,8.04746,8.01021,8.04746,254368.35448636,0
+NUV.US,D,20160203,000000,8.03177,8.05554,8.018,8.02503,309250.31865098,0
+NUV.US,D,20160204,000000,8.02503,8.08021,8.01021,8.08021,368975.71410901,0
+NUV.US,D,20160205,000000,8.10361,8.11121,8.05554,8.06393,368636.20208907,0
+NUV.US,D,20160208,000000,8.03946,8.06393,8.018,8.05554,347944.4317625,0
+NUV.US,D,20160209,000000,8.02503,8.11121,8.018,8.11121,577584.82317779,0
+NUV.US,D,20160210,000000,8.09054,8.13489,8.08206,8.11199,388914.60883849,0
+NUV.US,D,20160211,000000,8.10516,8.12661,8.06559,8.09054,353297.64394384,0
+NUV.US,D,20160212,000000,8.09054,8.11871,8.00387,8.01968,339301.74813728,0
+NUV.US,D,20160216,000000,7.98144,8.01196,7.93299,7.93299,437905.88559986,0
+NUV.US,D,20160217,000000,7.93299,7.97315,7.93299,7.95766,318383.29455874,0
+NUV.US,D,20160218,000000,7.94898,8.01196,7.94898,7.98945,231635.40917593,0
+NUV.US,D,20160219,000000,7.99724,8.01968,7.97315,8.01968,183670.8742029,0
+NUV.US,D,20160222,000000,7.99724,8.04123,7.97315,7.98144,435413.39554416,0
+NUV.US,D,20160223,000000,7.99724,8.05749,7.98144,8.03321,408733.49478752,0
+NUV.US,D,20160224,000000,8.02592,8.06559,8.02592,8.06559,240256.55276361,0
+NUV.US,D,20160225,000000,8.07485,8.08206,8.01968,8.02592,384517.36403653,0
+NUV.US,D,20160226,000000,8.02592,8.03321,7.99636,8.01968,402062.23745327,0
+NUV.US,D,20160229,000000,8.01968,8.06559,8.01968,8.06559,316892.92910569,0
+NUV.US,D,20160301,000000,8.06559,8.08206,8.04123,8.05749,371882.5934579,0
+NUV.US,D,20160302,000000,8.04123,8.07485,8.02592,8.04882,326567.48309965,0
+NUV.US,D,20160303,000000,8.03321,8.10516,8.01968,8.01968,437248.40159751,0
+NUV.US,D,20160304,000000,8.04123,8.07485,7.95766,7.95766,513424.23142314,0
+NUV.US,D,20160307,000000,7.96546,7.98144,7.94898,7.97315,387123.70857623,0
+NUV.US,D,20160308,000000,7.98144,8.01196,7.97315,7.98945,283392.01646821,0
+NUV.US,D,20160309,000000,7.98945,8.01196,7.97315,7.97315,256505.94678104,0
+NUV.US,D,20160310,000000,7.96546,8.01196,7.96546,8.00387,216450.70844154,0
+NUV.US,D,20160311,000000,7.9911,8.01275,7.97482,7.9911,310213.46604286,0
+NUV.US,D,20160314,000000,7.9911,8.00562,7.95922,7.97482,400442.6317751,0
+NUV.US,D,20160315,000000,7.96721,7.99871,7.95922,7.98232,301606.68248017,0
+NUV.US,D,20160316,000000,7.9911,8.02845,7.97482,8.02132,229911.18045837,0
+NUV.US,D,20160317,000000,8.02132,8.06851,8.00562,8.05125,318205.84567824,0
+NUV.US,D,20160318,000000,8.05125,8.06851,8.02845,8.02845,213929.49833582,0
+NUV.US,D,20160321,000000,8.02132,8.08021,8.01342,8.05994,307633.79012102,0
+NUV.US,D,20160322,000000,8.07728,8.11472,8.06851,8.11472,347886.99166245,0
+NUV.US,D,20160323,000000,8.10799,8.10799,8.05994,8.09307,231732.8522028,0
+NUV.US,D,20160324,000000,8.0846,8.12057,8.06851,8.10799,238523.09260143,0
+NUV.US,D,20160328,000000,8.09307,8.10799,8.04405,8.04405,335598.91311628,0
+NUV.US,D,20160329,000000,8.05994,8.15401,8.03584,8.15401,597132.92008374,0
+NUV.US,D,20160330,000000,8.13763,8.16151,8.10799,8.16151,277326.9573327,0
+NUV.US,D,20160331,000000,8.15401,8.24176,8.14592,8.22586,461257.3377019,0
+NUV.US,D,20160401,000000,8.24176,8.25881,8.1856,8.19457,295344.68585877,0
+NUV.US,D,20160404,000000,8.1778,8.2094,8.12057,8.16151,343286.65507818,0
+NUV.US,D,20160405,000000,8.1701,8.23443,8.16151,8.23443,266925.17064348,0
+NUV.US,D,20160406,000000,8.23443,8.24176,8.2166,8.22586,172206.44566277,0
+NUV.US,D,20160407,000000,8.22586,8.24176,8.20315,8.23443,212053.46363959,0
+NUV.US,D,20160408,000000,8.24176,8.24176,8.2094,8.2166,236905.5383554,0
+NUV.US,D,20160411,000000,8.2166,8.26545,8.2166,8.25053,457444.75106115,0
+NUV.US,D,20160412,000000,8.25053,8.27889,8.23443,8.27889,339909.99776816,0
+NUV.US,D,20160413,000000,8.2671,8.27304,8.23621,8.25237,354391.05727693,0
+NUV.US,D,20160414,000000,8.25237,8.2671,8.25237,8.26067,241385.86615923,0
+NUV.US,D,20160415,000000,8.2671,8.28076,8.22742,8.25237,243634.2357897,0
+NUV.US,D,20160418,000000,8.2433,8.28076,8.2433,8.28076,212250.40112546,0
+NUV.US,D,20160419,000000,8.2671,8.31186,8.25237,8.30473,313024.95379704,0
+NUV.US,D,20160420,000000,8.29646,8.32609,8.27304,8.31186,464976.58418007,0
+NUV.US,D,20160421,000000,8.29646,8.31965,8.27304,8.31186,334949.63484251,0
+NUV.US,D,20160422,000000,8.29646,8.34411,8.2671,8.31965,996894.47638681,0
+NUV.US,D,20160425,000000,8.28834,8.31965,8.25237,8.25237,294965.17091203,0
+NUV.US,D,20160426,000000,8.26067,8.27304,8.20481,8.20481,294315.89263824,0
+NUV.US,D,20160427,000000,8.20481,8.27304,8.20481,8.2671,235965.98243317,0
+NUV.US,D,20160428,000000,8.2671,8.28834,8.23621,8.23621,204455.98469203,0
+NUV.US,D,20160429,000000,8.23621,8.28076,8.23621,8.28076,235369.01567909,0
+NUV.US,D,20160502,000000,8.28076,8.30473,8.21836,8.22742,299311.12991035,0
+NUV.US,D,20160503,000000,8.23621,8.29646,8.23621,8.28834,249453.12306789,0
+NUV.US,D,20160504,000000,8.2433,8.27304,8.21115,8.23621,639104.19604628,0
+NUV.US,D,20160505,000000,8.21836,8.28076,8.21836,8.28076,200828.02694431,0
+NUV.US,D,20160506,000000,8.25237,8.29646,8.23621,8.28834,252445.13685078,0
+NUV.US,D,20160509,000000,8.2671,8.30473,8.2433,8.29646,179321.83805634,0
+NUV.US,D,20160510,000000,8.29646,8.31965,8.2671,8.2671,260052.87295906,0
+NUV.US,D,20160511,000000,8.29101,8.33797,8.27549,8.33797,329407.69090385,0
+NUV.US,D,20160512,000000,8.31439,8.35485,8.31439,8.33797,257230.10232808,0
+NUV.US,D,20160513,000000,8.32227,8.33797,8.32227,8.33797,192088.9260083,0
+NUV.US,D,20160516,000000,8.34655,8.37942,8.33797,8.33797,435242.1009601,0
+NUV.US,D,20160517,000000,8.34655,8.36313,8.29101,8.29879,341630.12362142,0
+NUV.US,D,20160518,000000,8.29101,8.32609,8.20646,8.21298,642589.57925996,0
+NUV.US,D,20160519,000000,8.1891,8.22908,8.14123,8.14123,525192.27192066,0
+NUV.US,D,20160520,000000,8.18022,8.20646,8.14854,8.15752,327382.92737714,0
+NUV.US,D,20160523,000000,8.15752,8.23347,8.15752,8.22011,323829.84690268,0
+NUV.US,D,20160524,000000,8.23775,8.23864,8.17293,8.18022,281122.10680022,0
+NUV.US,D,20160525,000000,8.15752,8.21298,8.15752,8.20646,244611.74320662,0
+NUV.US,D,20160526,000000,8.23775,8.32931,8.22586,8.31439,427945.15682173,0
+NUV.US,D,20160527,000000,8.32227,8.32227,8.25325,8.25325,259282.56018876,0
+NUV.US,D,20160531,000000,8.22908,8.2433,8.19788,8.21298,328591.22091031,0
+NUV.US,D,20160601,000000,8.23775,8.26866,8.21495,8.25325,338680.16419748,0
+NUV.US,D,20160602,000000,8.26126,8.29101,8.23864,8.26866,240539.65039957,0
+NUV.US,D,20160603,000000,8.30736,8.31439,8.26126,8.26866,336458.46318486,0
+NUV.US,D,20160606,000000,8.26866,8.29879,8.26866,8.26866,345763.7593928,0
+NUV.US,D,20160607,000000,8.28349,8.31439,8.28349,8.31439,212977.63382073,0
+NUV.US,D,20160608,000000,8.33797,8.34655,8.30736,8.32931,281794.97654365,0
+NUV.US,D,20160609,000000,8.32931,8.3874,8.32931,8.32931,450760.15941795,0
+NUV.US,D,20160610,000000,8.37229,8.40992,8.34655,8.37942,349101.43949206,0
+NUV.US,D,20160613,000000,8.39015,8.44346,8.3565,8.42845,395370.46579755,0
+NUV.US,D,20160614,000000,8.42845,8.43723,8.37406,8.38126,266048.18340166,0
+NUV.US,D,20160615,000000,8.37406,8.38224,8.3565,8.36499,206583.31982601,0
+NUV.US,D,20160616,000000,8.38126,8.48178,8.38126,8.45263,457833.49745256,0
+NUV.US,D,20160617,000000,8.42037,8.46727,8.39754,8.42845,289062.17491591,0
+NUV.US,D,20160620,000000,8.37406,8.43723,8.3565,8.39015,265765.0857657,0
+NUV.US,D,20160621,000000,8.39754,8.45263,8.39754,8.45263,236065.47689219,0
+NUV.US,D,20160622,000000,8.44346,8.45263,8.42845,8.42845,177782.23823183,0
+NUV.US,D,20160623,000000,8.43723,8.44346,8.42037,8.42037,165907.52326276,0
+NUV.US,D,20160624,000000,8.46727,8.51512,8.37406,8.51512,318126.86554068,0
+NUV.US,D,20160627,000000,8.53288,8.53288,8.43723,8.45263,269818.71568345,0
+NUV.US,D,20160628,000000,8.45263,8.55606,8.44904,8.54679,369520.36934338,0
+NUV.US,D,20160629,000000,8.54104,8.57831,8.53288,8.57087,286819.95958186,0
+NUV.US,D,20160630,000000,8.57087,8.57831,8.52439,8.57087,392491.2807826,0
+NUV.US,D,20160701,000000,8.57831,8.58677,8.54679,8.5626,275803.76896533,0
+NUV.US,D,20160705,000000,8.58677,8.59301,8.5626,8.59301,263716.73076932,0
+NUV.US,D,20160706,000000,8.57087,8.60187,8.54679,8.57831,369029.05134476,0
+NUV.US,D,20160707,000000,8.54104,8.61877,8.53288,8.60187,268052.43260693,0
+NUV.US,D,20160708,000000,8.59301,8.60981,8.57087,8.57831,402832.55022357,0
+NUV.US,D,20160711,000000,8.57831,8.58677,8.51512,8.55606,392750.78694891,0
+NUV.US,D,20160712,000000,8.54679,8.55938,8.44346,8.46727,379265.69774633,0
+NUV.US,D,20160713,000000,8.47,8.47797,8.30999,8.33253,798194.81029253,0
+NUV.US,D,20160714,000000,8.33253,8.35006,8.20793,8.24878,878916.61375058,0
+NUV.US,D,20160715,000000,8.25706,8.3915,8.25706,8.28621,547144.64730008,0
+NUV.US,D,20160718,000000,8.34129,8.41442,8.34129,8.40631,381867.93942176,0
+NUV.US,D,20160719,000000,8.44522,8.47,8.36684,8.45429,342369.66490952,0
+NUV.US,D,20160720,000000,8.48354,8.50041,8.44522,8.49279,235872.64227059,0
+NUV.US,D,20160721,000000,8.48354,8.53462,8.47,8.53462,185585.8861099,0
+NUV.US,D,20160722,000000,8.48354,8.52683,8.47,8.50938,210050.24015038,0
+NUV.US,D,20160725,000000,8.48354,8.49279,8.3915,8.43002,443196.5291008,0
+NUV.US,D,20160726,000000,8.45429,8.46053,8.42201,8.44522,215897.8474786,0
+NUV.US,D,20160727,000000,8.44522,8.49279,8.44522,8.47797,311693.57433518,0
+NUV.US,D,20160728,000000,8.47797,8.50041,8.47077,8.48354,226812.49220394,0
+NUV.US,D,20160729,000000,8.49279,8.49279,8.46218,8.48354,326789.03777126,0
+NUV.US,D,20160801,000000,8.49279,8.53462,8.47797,8.50938,311223.79637408,0
+NUV.US,D,20160802,000000,8.50041,8.50041,8.43888,8.49279,389296.17521739,0
+NUV.US,D,20160803,000000,8.46218,8.54954,8.46218,8.54954,274724.71565726,0
+NUV.US,D,20160804,000000,8.52683,8.55754,8.51814,8.54397,303982.24090362,0
+NUV.US,D,20160805,000000,8.51814,8.56474,8.47797,8.53462,364815.40971974,0
+NUV.US,D,20160808,000000,8.54397,8.55754,8.53462,8.55754,232492.90781235,0
+NUV.US,D,20160809,000000,8.56474,8.57274,8.53462,8.54397,288627.27130126,0
+NUV.US,D,20160810,000000,8.54954,8.57274,8.54397,8.57274,196317.95337439,0
+NUV.US,D,20160811,000000,8.58395,8.58395,8.52857,8.54397,240977.63116245,0
+NUV.US,D,20160812,000000,8.5515,8.57469,8.54397,8.57469,131124.46553493,0
+NUV.US,D,20160815,000000,8.5515,8.57469,8.5199,8.53648,249005.91086037,0
+NUV.US,D,20160816,000000,8.52857,8.57469,8.50215,8.51132,279417.36668806,0
+NUV.US,D,20160817,000000,8.52857,8.54397,8.50215,8.52857,202394.29538672,0
+NUV.US,D,20160818,000000,8.52857,8.54397,8.52078,8.54397,272519.42610182,0
+NUV.US,D,20160819,000000,8.5199,8.57469,8.5199,8.57469,246661.12391906,0
+NUV.US,D,20160822,000000,8.58395,8.58395,8.53648,8.5515,158347.99580991,0
+NUV.US,D,20160823,000000,8.5666,8.58395,8.47896,8.4853,407748.8073581,0
+NUV.US,D,20160824,000000,8.50215,8.52857,8.47896,8.4853,250001.88116657,0
+NUV.US,D,20160825,000000,8.4853,8.49436,8.46375,8.46375,216198.38228776,0
+NUV.US,D,20160826,000000,8.45604,8.49436,8.41625,8.44707,229944.0033727,0
+NUV.US,D,20160829,000000,8.47163,8.53648,8.47163,8.53648,333841.86148441,0
+NUV.US,D,20160830,000000,8.49436,8.52857,8.47163,8.47163,229876.30611192,0
+NUV.US,D,20160831,000000,8.44707,8.50215,8.44707,8.47896,246915.50150501,0
+NUV.US,D,20160901,000000,8.50215,8.54397,8.47163,8.52857,357663.09154756,0
+NUV.US,D,20160902,000000,8.53648,8.54397,8.4853,8.4853,300844.57543845,0
+NUV.US,D,20160906,000000,8.4853,8.55938,8.4853,8.52857,342621.99106333,0
+NUV.US,D,20160907,000000,8.55938,8.59838,8.54397,8.59129,313171.63119539,0
+NUV.US,D,20160908,000000,8.5666,8.59129,8.54397,8.57469,259952.35278396,0
+NUV.US,D,20160909,000000,8.53648,8.53648,8.39249,8.40799,648335.640697,0
+NUV.US,D,20160912,000000,8.38477,8.45604,8.36859,8.43888,348322.92099319,0
+NUV.US,D,20160913,000000,8.45877,8.45877,8.29646,8.39423,519680.07374811,0
+NUV.US,D,20160914,000000,8.39423,8.4498,8.37775,8.43353,362203.93659966,0
+NUV.US,D,20160915,000000,8.42484,8.47437,8.37775,8.45877,360155.58160326,0
+NUV.US,D,20160916,000000,8.47437,8.47524,8.36772,8.39423,395104.80533484,0
+NUV.US,D,20160919,000000,8.39423,8.4498,8.38644,8.39423,232979.09723063,0
+NUV.US,D,20160920,000000,8.40095,8.40896,8.37775,8.37775,353234.04954736,0
+NUV.US,D,20160921,000000,8.40095,8.40896,8.34501,8.40896,445650.04194575,0
+NUV.US,D,20160922,000000,8.44063,8.47437,8.40896,8.42484,333766.98421114,0
+NUV.US,D,20160923,000000,8.42484,8.42484,8.37775,8.39423,310570.41523603,0
+NUV.US,D,20160926,000000,8.39423,8.43353,8.39423,8.43353,240863.77667842,0
+NUV.US,D,20160927,000000,8.44063,8.4969,8.43439,8.4969,294249.22109354,0
+NUV.US,D,20160928,000000,8.50469,8.53111,8.50381,8.53111,267565.21747259,0
+NUV.US,D,20160929,000000,8.50469,8.52253,8.45877,8.47437,215071.12032429,0
+NUV.US,D,20160930,000000,8.47437,8.50469,8.4498,8.4655,269317.14052409,0
+NUV.US,D,20161003,000000,8.48802,8.4969,8.4655,8.47993,216497.89138087,0
+NUV.US,D,20161004,000000,8.4655,8.47437,8.33614,8.37775,383439.33644454,0
+NUV.US,D,20161005,000000,8.39423,8.39423,8.30473,8.32064,402010.95164965,0
+NUV.US,D,20161006,000000,8.32064,8.34501,8.26623,8.29646,433698.39827128,0
+NUV.US,D,20161007,000000,8.31283,8.32851,8.26623,8.28834,240056.53812951,0
+NUV.US,D,20161010,000000,8.32851,8.38644,8.29646,8.38644,379350.83218034,0
+NUV.US,D,20161011,000000,8.37045,8.38644,8.34501,8.35387,337979.60012009,0
+NUV.US,D,20161012,000000,8.35581,8.37317,8.2825,8.29789,428266.20595235,0
+NUV.US,D,20161013,000000,8.29002,8.29002,8.19623,8.21923,546789.74953907,0
+NUV.US,D,20161014,000000,8.21203,8.22829,8.04218,8.0922,894884.96156419,0
+NUV.US,D,20161017,000000,8.0764,8.11472,7.98331,7.99559,901396.20719117,0
+NUV.US,D,20161018,000000,8.01968,8.06753,7.94714,8.01968,1838855.5657685,0
+NUV.US,D,20161019,000000,8.03389,8.17106,8.03389,8.17106,623376.89150967,0
+NUV.US,D,20161020,000000,8.20481,8.21923,8.13413,8.20481,420982.59612295,0
+NUV.US,D,20161021,000000,8.19623,8.22829,8.19623,8.19623,273088.69852194,0
+NUV.US,D,20161024,000000,8.18746,8.21923,8.15488,8.17106,371733.86462742,0
+NUV.US,D,20161025,000000,8.17106,8.21203,8.13012,8.1468,393169.2791064,0
+NUV.US,D,20161026,000000,8.1468,8.16151,8.05906,8.08401,462028.67618828,0
+NUV.US,D,20161027,000000,8.04218,8.06753,7.94714,7.9639,834039.48415521,0
+NUV.US,D,20161028,000000,7.94714,8.02677,7.92236,8.02677,722394.39254938,0
+NUV.US,D,20161031,000000,8.03389,8.03389,7.97959,8.0031,462015.34187933,0
+NUV.US,D,20161101,000000,8.0031,8.03389,7.9639,8.03389,479367.38067446,0
+NUV.US,D,20161102,000000,8.01968,8.04218,7.99559,8.01099,313916.30106388,0
+NUV.US,D,20161103,000000,8.01099,8.06753,8.0031,8.05906,497950.27875638,0
+NUV.US,D,20161104,000000,8.06753,8.0764,8.01968,8.02677,410146.93153514,0
+NUV.US,D,20161107,000000,8.01968,8.03321,7.98758,8.01636,588871.80283742,0
+NUV.US,D,20161108,000000,8.0031,8.03177,8.0031,8.01968,278017.26424936,0
+NUV.US,D,20161109,000000,7.97131,7.98945,7.93065,7.97131,540777.00192322,0
+NUV.US,D,20161110,000000,7.94898,7.95249,7.74006,7.76307,1439409.9300155,0
+NUV.US,D,20161111,000000,7.76307,7.82644,7.69072,7.76307,923552.70006898,0
+NUV.US,D,20161114,000000,7.69912,7.69912,7.53835,7.64285,1797415.6107313,0
+NUV.US,D,20161115,000000,7.65884,7.74006,7.61049,7.68274,1299309.423132,0
+NUV.US,D,20161116,000000,7.69912,7.77954,7.69072,7.74805,913584.79127834,0
+NUV.US,D,20161117,000000,7.69912,7.74006,7.65884,7.66685,764733.9005819,0
+NUV.US,D,20161118,000000,7.64285,7.65884,7.60249,7.60249,833976.91547481,0
+NUV.US,D,20161121,000000,7.62667,7.69912,7.62667,7.69912,763200.45505379,0
+NUV.US,D,20161122,000000,7.74006,7.74006,7.64285,7.66685,612196.58632156,0
+NUV.US,D,20161123,000000,7.61877,7.67472,7.61049,7.65095,577714.06340291,0
+NUV.US,D,20161125,000000,7.63467,7.65884,7.61049,7.61049,291110.5299123,0
+NUV.US,D,20161128,000000,7.62667,7.68274,7.61049,7.64285,594433.23538144,0
+NUV.US,D,20161129,000000,7.61877,7.68274,7.61877,7.67472,809898.23067752,0
+NUV.US,D,20161130,000000,7.62667,7.63964,7.57013,7.61049,905681.64894125,0
+NUV.US,D,20161201,000000,7.54614,7.60249,7.52177,7.54614,992378.24852046,0
+NUV.US,D,20161202,000000,7.52177,7.57832,7.52177,7.57013,683555.65347165,0
+NUV.US,D,20161205,000000,7.57832,7.57832,7.52177,7.52177,695552.4286533,0
+NUV.US,D,20161206,000000,7.51388,7.64285,7.51388,7.61877,1270344.2269661,0
+NUV.US,D,20161207,000000,7.64285,7.74805,7.64285,7.71549,977979.24629749,0
+NUV.US,D,20161208,000000,7.66685,7.68274,7.62667,7.64285,869808.25502854,0
+NUV.US,D,20161209,000000,7.61049,7.65884,7.60249,7.65884,941385.79970203,0
+NUV.US,D,20161212,000000,7.63467,7.65884,7.5866,7.64285,793736.02252624,0
+NUV.US,D,20161213,000000,7.64646,7.73606,7.62229,7.7031,1087624.1915624,0
+NUV.US,D,20161214,000000,7.7114,7.73606,7.68673,7.68673,960731.83054172,0
+NUV.US,D,20161215,000000,7.66264,7.69502,7.61429,7.66264,1533109.0932205,0
+NUV.US,D,20161216,000000,7.65427,7.69423,7.63027,7.66264,737361.64147642,0
+NUV.US,D,20161219,000000,7.67095,7.68673,7.63847,7.67095,1106643.0189749,0
+NUV.US,D,20161220,000000,7.67913,7.7114,7.63847,7.68673,1290563.1421835,0
+NUV.US,D,20161221,000000,7.67913,7.7031,7.67095,7.69502,675701.74550603,0
+NUV.US,D,20161222,000000,7.7031,7.7031,7.63847,7.66264,1466125.7308348,0
+NUV.US,D,20161223,000000,7.67095,7.68673,7.64646,7.64646,572790.62625586,0
+NUV.US,D,20161227,000000,7.63027,7.65427,7.59792,7.63847,1281478.3749312,0
+NUV.US,D,20161228,000000,7.63027,7.66723,7.61429,7.63847,1318236.9618142,0
+NUV.US,D,20161229,000000,7.65427,7.79524,7.65427,7.76746,1894945.8234663,0
+NUV.US,D,20161230,000000,7.77564,7.77564,7.69502,7.71881,852525.96492633,0
+NUV.US,D,20170103,000000,7.71881,7.75243,7.67095,7.73606,429569.89108025,0
+NUV.US,D,20170104,000000,7.75975,7.76746,7.71881,7.74415,635400.33530919,0
+NUV.US,D,20170105,000000,7.76746,7.79953,7.75975,7.79095,571861.32749434,0
+NUV.US,D,20170106,000000,7.76746,7.80752,7.75243,7.79953,574217.39731242,0
+NUV.US,D,20170109,000000,7.8242,7.85638,7.80752,7.83912,415059.0858054,0
+NUV.US,D,20170110,000000,7.84778,7.84778,7.76746,7.79095,565738.82825877,0
+NUV.US,D,20170111,000000,7.80995,7.82644,7.79368,7.80995,467392.14553035,0
+NUV.US,D,20170112,000000,7.84184,7.88297,7.82956,7.85871,405612.24077948,0
+NUV.US,D,20170113,000000,7.82644,7.85871,7.81337,7.85871,348467.54695939,0
+NUV.US,D,20170117,000000,7.88297,7.88698,7.82644,7.8505,568547.23886474,0
+NUV.US,D,20170118,000000,7.83356,7.84184,7.79368,7.82644,370327.6078923,0
+NUV.US,D,20170119,000000,7.79368,7.80995,7.77749,7.80187,414883.68835703,0
+NUV.US,D,20170120,000000,7.79368,7.80995,7.76891,7.79368,382161.29421843,0
+NUV.US,D,20170123,000000,7.80187,7.82644,7.79368,7.79368,675647.38255419,0
+NUV.US,D,20170124,000000,7.79368,7.81816,7.76891,7.80187,631370.29686112,0
+NUV.US,D,20170125,000000,7.78539,7.84593,7.76891,7.84184,1075712.5508147,0
+NUV.US,D,20170126,000000,7.82644,7.85871,7.82644,7.84184,420564.10396544,0
+NUV.US,D,20170127,000000,7.85871,7.88297,7.84184,7.88297,415138.06594297,0
+NUV.US,D,20170130,000000,7.89107,7.90482,7.85968,7.89906,387288.84886388,0
+NUV.US,D,20170131,000000,7.89906,7.93981,7.89107,7.89107,592241.28013493,0
+NUV.US,D,20170201,000000,7.89906,7.90736,7.85871,7.90736,539318.4336684,0
+NUV.US,D,20170202,000000,7.90736,7.91496,7.87421,7.89107,372284.67415825,0
+NUV.US,D,20170203,000000,7.89906,7.92325,7.89906,7.89906,305685.95529972,0
+NUV.US,D,20170206,000000,7.90736,7.93134,7.89107,7.89107,293700.46299486,0
+NUV.US,D,20170207,000000,7.89906,7.92325,7.89107,7.89906,312523.37863768,0
+NUV.US,D,20170208,000000,7.91496,7.98945,7.91096,7.98945,408445.26857119,0
+NUV.US,D,20170209,000000,7.97315,7.99724,7.95679,7.98945,546050.20825093,0
+NUV.US,D,20170210,000000,7.98144,8.01275,7.97315,8.00465,491350.82154718,0
+NUV.US,D,20170213,000000,7.97482,7.99871,7.94148,7.98232,388364.82502372,0
+NUV.US,D,20170214,000000,7.96633,7.9911,7.9248,7.94148,461704.54990942,0
+NUV.US,D,20170215,000000,7.90833,7.94148,7.88464,7.90833,344952.41797962,0
+NUV.US,D,20170216,000000,7.90833,7.90833,7.88464,7.88464,345955.56829831,0
+NUV.US,D,20170217,000000,7.9248,7.9248,7.88464,7.88464,339594.07721789,0
+NUV.US,D,20170221,000000,7.89283,7.90833,7.88464,7.90072,603544.6712517,0
+NUV.US,D,20170222,000000,7.9248,7.93299,7.90072,7.93299,266949.78782921,0
+NUV.US,D,20170223,000000,7.94986,7.98232,7.93299,7.95854,308638.99187187,0
+NUV.US,D,20170224,000000,7.9911,8.00661,7.98232,7.99871,267431.87438319,0
+NUV.US,D,20170227,000000,7.9911,8.01538,7.98232,8.00661,303878.64358031,0
+NUV.US,D,20170228,000000,8.02288,8.03946,8.00661,8.02288,318445.86323916,0
+NUV.US,D,20170301,000000,7.9911,7.9911,7.93299,7.9911,676316.14943334,0
+NUV.US,D,20170302,000000,7.97482,7.97482,7.90072,7.9248,464228.83716337,0
+NUV.US,D,20170303,000000,7.9248,7.9248,7.88464,7.88464,298198.22797191,0
+NUV.US,D,20170306,000000,7.88464,7.90072,7.86036,7.89283,359060.11683804,0
+NUV.US,D,20170307,000000,7.88464,7.90833,7.87614,7.89673,335377.35844465,0
+NUV.US,D,20170308,000000,7.85247,7.86837,7.82741,7.82741,598438.65664378,0
+NUV.US,D,20170309,000000,7.81172,7.82741,7.70584,7.73022,679729.73252196,0
+NUV.US,D,20170310,000000,7.74648,7.8435,7.72183,7.76228,439191.10783847,0
+NUV.US,D,20170313,000000,7.77281,7.80577,7.74044,7.77281,374891.01869797,0
+NUV.US,D,20170314,000000,7.77281,7.81405,7.76482,7.7894,278948.61444301,0
+NUV.US,D,20170315,000000,7.7894,7.84593,7.77281,7.82956,506568.34519585,0
+NUV.US,D,20170316,000000,7.82956,7.84593,7.79796,7.82243,257729.62605529,0
+NUV.US,D,20170317,000000,7.83745,7.93553,7.80577,7.93553,678721.4536229,0
+NUV.US,D,20170320,000000,7.93553,7.95249,7.91885,7.92753,335138.36659982,0
+NUV.US,D,20170321,000000,7.93553,7.93553,7.8629,7.8629,668323.76979796,0
+NUV.US,D,20170322,000000,7.8787,7.88698,7.85871,7.87089,471546.29562318,0
+NUV.US,D,20170323,000000,7.87089,7.91096,7.84593,7.91096,588946.68011068,0
+NUV.US,D,20170324,000000,7.89526,7.92753,7.8629,7.8629,468286.56994539,0
+NUV.US,D,20170327,000000,7.90316,7.92753,7.87089,7.8787,546447.16037091,0
+NUV.US,D,20170328,000000,7.88698,7.93553,7.87089,7.87089,384016.81459323,0
+NUV.US,D,20170329,000000,7.89526,7.93553,7.89526,7.92753,288403.66519751,0
+NUV.US,D,20170330,000000,7.95249,7.95249,7.91885,7.91885,433164.00019761,0
+NUV.US,D,20170331,000000,7.93553,7.97717,7.91496,7.97717,474840.89564739,0
+NUV.US,D,20170403,000000,7.98506,8.04315,7.96888,8.03389,397520.36668511,0
+NUV.US,D,20170404,000000,8.04315,8.04315,8.00123,8.04315,390238.80828783,0
+NUV.US,D,20170405,000000,8.04315,8.04315,7.99315,7.99315,445482.85022597,0
+NUV.US,D,20170406,000000,8.01021,8.03389,7.94392,7.99315,504688.20763534,0
+NUV.US,D,20170407,000000,7.99315,8.01879,7.97717,7.98506,364971.31856274,0
+NUV.US,D,20170410,000000,8.00123,8.07728,8.00123,8.07728,351209.28602066,0
+NUV.US,D,20170411,000000,8.10272,8.10272,8.03672,8.05749,318403.80888021,0
+NUV.US,D,20170412,000000,8.06168,8.09494,8.04482,8.07036,294555.91019917,0
+NUV.US,D,20170413,000000,8.09494,8.11024,8.07876,8.08713,251978.43603789,0
+NUV.US,D,20170417,000000,8.08713,8.09494,8.04482,8.07876,260107.23591089,0
+NUV.US,D,20170418,000000,8.07876,8.11024,8.07124,8.10272,211327.25666039,0
+NUV.US,D,20170419,000000,8.08713,8.11618,8.08713,8.10272,227015.58398628,0
+NUV.US,D,20170420,000000,8.10272,8.13334,8.09494,8.11618,321575.32297575,0
+NUV.US,D,20170421,000000,8.13334,8.13334,8.11024,8.13334,252806.18890824,0
+NUV.US,D,20170424,000000,8.12495,8.14183,8.09494,8.12495,326557.22593892,0
+NUV.US,D,20170425,000000,8.09494,8.11024,8.03584,8.06168,424381.81918655,0
+NUV.US,D,20170426,000000,8.06168,8.11024,8.04482,8.08304,351423.66067977,0
+NUV.US,D,20170427,000000,8.09494,8.13334,8.09494,8.13334,262032.5049786,0
+NUV.US,D,20170428,000000,8.12495,8.182,8.11024,8.182,283173.53894482,0
+NUV.US,D,20170501,000000,8.182,8.20724,8.16592,8.19106,452655.68271957,0
+NUV.US,D,20170502,000000,8.19106,8.20724,8.182,8.19955,215751.17008024,0
+NUV.US,D,20170503,000000,8.21495,8.24077,8.19955,8.20724,308265.63122155,0
+NUV.US,D,20170504,000000,8.19955,8.21495,8.182,8.19955,266477.95843595,0
+NUV.US,D,20170505,000000,8.19106,8.22392,8.19106,8.19955,156288.35793672,0
+NUV.US,D,20170508,000000,8.19106,8.20724,8.15752,8.16151,240170.39261354,0
+NUV.US,D,20170509,000000,8.17368,8.17368,8.12495,8.14943,244304.02838493,0
+NUV.US,D,20170510,000000,8.14183,8.16592,8.13334,8.15752,264035.72846781,0
+NUV.US,D,20170511,000000,8.15119,8.17606,8.12661,8.12661,267688.30340126,0
+NUV.US,D,20170512,000000,8.14359,8.1937,8.13247,8.18463,199073.0267446,0
+NUV.US,D,20170515,000000,8.16016,8.22665,8.16016,8.20227,270888.53754685,0
+NUV.US,D,20170516,000000,8.18463,8.20227,8.16016,8.16864,437548.93640671,0
+NUV.US,D,20170517,000000,8.17606,8.20227,8.16864,8.1937,378653.34525118,0
+NUV.US,D,20170518,000000,8.1937,8.2094,8.16016,8.17606,259277.4316084,0
+NUV.US,D,20170519,000000,8.17606,8.1937,8.14359,8.16016,191256.04455757,0
+NUV.US,D,20170522,000000,8.2094,8.2094,8.15119,8.17606,211794.98318937,0
+NUV.US,D,20170523,000000,8.1937,8.21758,8.17606,8.21758,183936.53466563,0
+NUV.US,D,20170524,000000,8.2094,8.27549,8.20227,8.21758,184801.21331459,0
+NUV.US,D,20170525,000000,8.21758,8.22293,8.15119,8.16864,275141.15638263,0
+NUV.US,D,20170526,000000,8.2433,8.2479,8.18463,8.2094,223587.64087263,0
+NUV.US,D,20170530,000000,8.26866,8.26866,8.19544,8.2433,244667.13187452,0
+NUV.US,D,20170531,000000,8.26866,8.27549,8.23513,8.25706,205783.26128961,0
+NUV.US,D,20170601,000000,8.25237,8.30825,8.25237,8.26866,233850.95589209,0
+NUV.US,D,20170602,000000,8.31623,8.3404,8.27616,8.32414,392577.44093269,0
+NUV.US,D,20170605,000000,8.30825,8.31623,8.2433,8.26126,243215.7436322,0
+NUV.US,D,20170606,000000,8.27549,8.30825,8.26866,8.26866,302420.07532551,0
+NUV.US,D,20170607,000000,8.26866,8.29958,8.26866,8.29185,203846.70934509,0
+NUV.US,D,20170608,000000,8.26866,8.3215,8.26866,8.29958,344244.67388972,0
+NUV.US,D,20170609,000000,8.29185,8.32414,8.29185,8.30825,221835.71782114,0
+NUV.US,D,20170612,000000,8.29185,8.30825,8.25237,8.27549,421534.43136985,0
+NUV.US,D,20170613,000000,8.31887,8.31887,8.27041,8.31887,165925.98615208,0
+NUV.US,D,20170614,000000,8.33416,8.34655,8.25424,8.28621,225459.57270457,0
+NUV.US,D,20170615,000000,8.30201,8.30201,8.25424,8.27041,243041.37189991,0
+NUV.US,D,20170616,000000,8.34324,8.34324,8.27813,8.30999,175975.9522285,0
+NUV.US,D,20170619,000000,8.30999,8.30999,8.23697,8.26261,432019.30106092,0
+NUV.US,D,20170620,000000,8.26261,8.28621,8.24508,8.28621,284331.57239046,0
+NUV.US,D,20170621,000000,8.29383,8.29383,8.25424,8.29383,294919.01368876,0
+NUV.US,D,20170622,000000,8.30999,8.31887,8.27041,8.28621,164953.60731554,0
+NUV.US,D,20170623,000000,8.30201,8.31887,8.27041,8.27041,225397.00402417,0
+NUV.US,D,20170626,000000,8.28621,8.32688,8.24508,8.26261,348090.08344478,0
+NUV.US,D,20170627,000000,8.27813,8.28621,8.23697,8.26261,268255.52438926,0
+NUV.US,D,20170628,000000,8.30201,8.30201,8.24508,8.28621,320214.19774779,0
+NUV.US,D,20170629,000000,8.26261,8.26261,8.15314,8.1701,505616.48068076,0
+NUV.US,D,20170630,000000,8.1701,8.21923,8.15314,8.20392,347851.09159992,0
+NUV.US,D,20170703,000000,8.22829,8.27813,8.19544,8.27813,158741.87078168,0
+NUV.US,D,20170705,000000,8.27813,8.27813,8.23697,8.24508,243152.14923573,0
+NUV.US,D,20170706,000000,8.21923,8.23697,8.1778,8.21923,421743.67744859,0
+NUV.US,D,20170707,000000,8.22829,8.22829,8.19544,8.21115,294497.44438304,0
+NUV.US,D,20170710,000000,8.22829,8.27813,8.21923,8.27041,207212.08377832,0
+NUV.US,D,20170711,000000,8.24508,8.29383,8.24508,8.28621,196751.83127299,0
+NUV.US,D,20170712,000000,8.32688,8.34324,8.27813,8.27813,337427.76487319,0
+NUV.US,D,20170713,000000,8.28621,8.34324,8.28447,8.34324,220830.51607029,0
+NUV.US,D,20170714,000000,8.3606,8.38556,8.32688,8.36957,221135.15374376,0
+NUV.US,D,20170717,000000,8.34324,8.37678,8.30999,8.36957,323913.95562061,0
+NUV.US,D,20170718,000000,8.35202,8.37678,8.34324,8.34324,188693.80580897,0
+NUV.US,D,20170719,000000,8.36957,8.36957,8.31887,8.33416,180243.95680533,0
+NUV.US,D,20170720,000000,8.38556,8.38556,8.30999,8.34324,273896.96278692,0
+NUV.US,D,20170721,000000,8.35202,8.37678,8.33416,8.36957,203177.94246596,0
+NUV.US,D,20170724,000000,8.3606,8.36957,8.30999,8.30999,246013.89707746,0
+NUV.US,D,20170725,000000,8.30999,8.31887,8.28621,8.30999,228329.52627488,0
+NUV.US,D,20170726,000000,8.29383,8.3606,8.29383,8.33416,245746.18518259,0
+NUV.US,D,20170727,000000,8.3606,8.37678,8.35202,8.37678,195145.55990376,0
+NUV.US,D,20170728,000000,8.35202,8.40896,8.35202,8.40017,254186.80274157,0
+NUV.US,D,20170731,000000,8.38556,8.42571,8.38556,8.40017,248060.20064169,0
+NUV.US,D,20170801,000000,8.42571,8.46727,8.3606,8.40896,616661.52838429,0
+NUV.US,D,20170802,000000,8.38556,8.39336,8.35202,8.3606,280579.50299797,0
+NUV.US,D,20170803,000000,8.40896,8.43439,8.38556,8.43439,223774.3211978,0
+NUV.US,D,20170804,000000,8.43439,8.43439,8.36957,8.40017,233730.94711162,0
+NUV.US,D,20170807,000000,8.41695,8.41695,8.35202,8.40017,234115.59063874,0
+NUV.US,D,20170808,000000,8.42571,8.42571,8.38556,8.40017,272535.83755898,0
+NUV.US,D,20170809,000000,8.40896,8.40896,8.37678,8.37678,193924.95777772,0
+NUV.US,D,20170810,000000,8.39336,8.40017,8.35202,8.40017,290323.80568484,0
+NUV.US,D,20170811,000000,8.33416,8.41695,8.29383,8.39336,357591.29142252,0
+NUV.US,D,20170814,000000,8.41695,8.43439,8.38556,8.40896,224545.65968415,0
+NUV.US,D,20170815,000000,8.42571,8.42571,8.3606,8.39336,283105.84168405,0
+NUV.US,D,20170816,000000,8.38556,8.46727,8.36957,8.43439,262017.1192375,0
+NUV.US,D,20170817,000000,8.41695,8.48277,8.41695,8.48277,182700.54679851,0
+NUV.US,D,20170818,000000,8.45974,8.49192,8.45974,8.45974,224020.49305515,0
+NUV.US,D,20170821,000000,8.45974,8.49192,8.41695,8.45974,385212.79953355,0
+NUV.US,D,20170822,000000,8.45078,8.46727,8.43439,8.44151,279408.1352434,0
+NUV.US,D,20170823,000000,8.47524,8.50041,8.45974,8.48277,122094.06123437,0
+NUV.US,D,20170824,000000,8.48277,8.48277,8.41695,8.45974,235689.03909365,0
+NUV.US,D,20170825,000000,8.45078,8.45078,8.41695,8.42571,169355.98069786,0
+NUV.US,D,20170828,000000,8.41695,8.44151,8.40017,8.44151,250307.54455611,0
+NUV.US,D,20170829,000000,8.45974,8.49192,8.45078,8.47524,226122.18528729,0
+NUV.US,D,20170830,000000,8.47524,8.50938,8.45078,8.50041,286070.161133,0
+NUV.US,D,20170831,000000,8.53648,8.56758,8.46727,8.56758,270215.66780344,0
+NUV.US,D,20170901,000000,8.56758,8.56758,8.46727,8.49192,315663.09553499,0
+NUV.US,D,20170905,000000,8.49192,8.56026,8.48277,8.5277,373856.07118102,0
+NUV.US,D,20170906,000000,8.51912,8.59204,8.51912,8.59204,244472.24582078,0
+NUV.US,D,20170907,000000,8.60015,8.61778,8.56026,8.57656,212162.18954327,0
+NUV.US,D,20170908,000000,8.56758,8.60015,8.51132,8.5277,575754.94570481,0
+NUV.US,D,20170911,000000,8.55237,8.56758,8.50938,8.53648,248837.69342451,0
+NUV.US,D,20170912,000000,8.51912,8.57558,8.50938,8.53648,191030.38702168,0
+NUV.US,D,20170913,000000,8.5277,8.57656,8.5277,8.53648,206392.53663655,0
+NUV.US,D,20170914,000000,8.57656,8.61778,8.55333,8.61778,481182.89812244,0
+NUV.US,D,20170915,000000,8.61778,8.69091,8.54397,8.55237,610354.40025572,0
+NUV.US,D,20170918,000000,8.54397,8.58485,8.5277,8.57656,275746.32886528,0
+NUV.US,D,20170919,000000,8.60015,8.61778,8.56026,8.60015,233142.18608613,0
+NUV.US,D,20170920,000000,8.57656,8.59204,8.51912,8.51912,247875.57174868,0
+NUV.US,D,20170921,000000,8.56758,8.56758,8.45078,8.51912,288203.65056339,0
+NUV.US,D,20170922,000000,8.54397,8.56026,8.49279,8.5277,214397.22486482,0
+NUV.US,D,20170925,000000,8.54397,8.58485,8.52176,8.57656,267647.27475838,0
+NUV.US,D,20170926,000000,8.59204,8.61778,8.54397,8.58485,273084.59565765,0
+NUV.US,D,20170927,000000,8.55237,8.56026,8.48277,8.50938,329979.01475613,0
+NUV.US,D,20170928,000000,8.49192,8.50938,8.45974,8.49192,286615.84208347,0
+NUV.US,D,20170929,000000,8.49192,8.51912,8.48277,8.50938,197608.30419336,0
+NUV.US,D,20171002,000000,8.50938,8.53648,8.50041,8.51912,242492.61380123,0
+NUV.US,D,20171003,000000,8.54397,8.54397,8.50041,8.54397,244360.44276891,0
+NUV.US,D,20171004,000000,8.51912,8.54104,8.50041,8.50938,194056.24943498,0
+NUV.US,D,20171005,000000,8.51912,8.53648,8.50938,8.5277,177454.00908869,0
+NUV.US,D,20171006,000000,8.51912,8.54397,8.49192,8.53648,275606.83147944,0
+NUV.US,D,20171009,000000,8.52351,8.56026,8.51132,8.53648,127559.07646759,0
+NUV.US,D,20171010,000000,8.5277,8.55237,8.5277,8.55237,161665.16158774,0
+NUV.US,D,20171011,000000,8.57656,8.59204,8.5277,8.54397,192327.91785315,0
+NUV.US,D,20171012,000000,8.55237,8.58485,8.54397,8.58485,226604.27184128,0
+NUV.US,D,20171013,000000,8.60891,8.61778,8.55237,8.58485,196807.21994089,0
+NUV.US,D,20171016,000000,8.58485,8.60891,8.56026,8.59204,209885.09986275,0
+NUV.US,D,20171017,000000,8.58485,8.61778,8.56026,8.57656,268814.53964868,0
+NUV.US,D,20171018,000000,8.57656,8.60015,8.55754,8.59204,163135.01271935,0
+NUV.US,D,20171019,000000,8.57656,8.61778,8.57656,8.60891,163286.81869804,0
+NUV.US,D,20171020,000000,8.57656,8.60015,8.55237,8.56026,374521.76091193,0
+NUV.US,D,20171023,000000,8.56758,8.59204,8.55237,8.59204,228156.18025865,0
+NUV.US,D,20171024,000000,8.57656,8.59204,8.50938,8.51912,530482.9154216,0
+NUV.US,D,20171025,000000,8.50938,8.53648,8.48277,8.49192,406646.16258038,0
+NUV.US,D,20171026,000000,8.48277,8.49611,8.36772,8.36772,462491.27413688,0
+NUV.US,D,20171027,000000,8.36772,8.3838,8.33253,8.37591,394338.59542882,0
+NUV.US,D,20171030,000000,8.40017,8.45974,8.40017,8.45078,354800.31798977,0
+NUV.US,D,20171031,000000,8.44151,8.45974,8.43439,8.43439,191953.53148675,0
+NUV.US,D,20171101,000000,8.45974,8.47524,8.43439,8.46727,234434.58833723,0
+NUV.US,D,20171102,000000,8.46727,8.48277,8.44151,8.45078,225834.98478706,0
+NUV.US,D,20171103,000000,8.50041,8.50041,8.44151,8.47524,193162.85073599,0
+NUV.US,D,20171106,000000,8.46727,8.47524,8.45974,8.45974,243242.4122501,0
+NUV.US,D,20171107,000000,8.45078,8.47524,8.45078,8.46727,244659.95186201,0
+NUV.US,D,20171108,000000,8.47524,8.48178,8.45078,8.45974,305903.40710704,0
+NUV.US,D,20171109,000000,8.45974,8.56026,8.44151,8.50938,229260.87646855,0
+NUV.US,D,20171110,000000,8.47524,8.49192,8.46727,8.48277,182859.53278972,0
+NUV.US,D,20171113,000000,8.49192,8.51912,8.48277,8.51912,146033.24864585,0
+NUV.US,D,20171114,000000,8.50041,8.51912,8.43439,8.45078,353493.55571367,0
+NUV.US,D,20171115,000000,8.46727,8.48277,8.43439,8.48277,172210.54852707,0
+NUV.US,D,20171116,000000,8.45974,8.48277,8.45517,8.45974,197598.04703263,0
+NUV.US,D,20171117,000000,8.47524,8.50938,8.45974,8.50041,184957.12215757,0
+NUV.US,D,20171120,000000,8.50041,8.50938,8.42571,8.45974,280261.53101555,0
+NUV.US,D,20171121,000000,8.45974,8.48277,8.45078,8.46727,220846.92752744,0
+NUV.US,D,20171122,000000,8.46727,8.46727,8.41695,8.44151,221853.15499437,0
+NUV.US,D,20171124,000000,8.42571,8.44151,8.42571,8.43439,96331.150646356,0
+NUV.US,D,20171127,000000,8.43439,8.44151,8.41947,8.43439,152917.85492315,0
+NUV.US,D,20171128,000000,8.42571,8.44151,8.40896,8.43439,257817.83763751,0
+NUV.US,D,20171129,000000,8.41695,8.45974,8.36684,8.45974,481592.15883529,0
+NUV.US,D,20171130,000000,8.42571,8.47524,8.42571,8.44151,378941.57146749,0
+NUV.US,D,20171201,000000,8.47524,8.48277,8.43527,8.45078,238895.42753567,0
+NUV.US,D,20171204,000000,8.42571,8.48277,8.40017,8.44151,301934.9116233,0
+NUV.US,D,20171205,000000,8.47524,8.50938,8.46727,8.50041,288677.53138879,0
+NUV.US,D,20171206,000000,8.53648,8.58485,8.50041,8.50938,629655.29958822,0
+NUV.US,D,20171207,000000,8.5277,8.55694,8.48277,8.53648,489171.17489354,0
+NUV.US,D,20171208,000000,8.53648,8.56026,8.49192,8.56026,359250.90002749,0
+NUV.US,D,20171211,000000,8.55237,8.56026,8.51912,8.56026,199144.82686967,0
+NUV.US,D,20171212,000000,8.51912,8.53375,8.45974,8.45974,214510.05363277,0
+NUV.US,D,20171213,000000,8.48277,8.5277,8.46727,8.5277,327312.15296814,0
+NUV.US,D,20171214,000000,8.56758,8.56758,8.45974,8.47524,283313.03633067,0
+NUV.US,D,20171215,000000,8.47524,8.50041,8.45078,8.46727,316176.97928722,0
+NUV.US,D,20171218,000000,8.45974,8.47524,8.44151,8.44151,336241.01137755,0
+NUV.US,D,20171219,000000,8.44151,8.46727,8.42484,8.45078,397413.69221356,0
+NUV.US,D,20171220,000000,8.44151,8.46727,8.41274,8.41695,457664.25430064,0
+NUV.US,D,20171221,000000,8.42484,8.44151,8.40017,8.40017,357208.69932754,0
+NUV.US,D,20171222,000000,8.40799,8.44151,8.40017,8.41274,375691.07723436,0
+NUV.US,D,20171226,000000,8.41695,8.45078,8.40017,8.43353,220588.44707722,0
+NUV.US,D,20171227,000000,8.45974,8.5277,8.44151,8.5277,405231.70011667,0
+NUV.US,D,20171228,000000,8.53648,8.56026,8.51415,8.53648,453210.59511468,0
+NUV.US,D,20171229,000000,8.51912,8.56026,8.50041,8.50938,364659.50087674,0
+NUV.US,D,20180102,000000,8.50938,8.53024,8.50041,8.50938,344235.44244507,0
+NUV.US,D,20180103,000000,8.51912,8.5277,8.50041,8.51415,411567.54829528,0
+NUV.US,D,20180104,000000,8.50938,8.55237,8.50041,8.55237,322596.93618376,0
+NUV.US,D,20180105,000000,8.55237,8.58485,8.51912,8.57656,455126.63273775,0
+NUV.US,D,20180108,000000,8.56758,8.58485,8.56758,8.58485,171107.90374935,0
+NUV.US,D,20180109,000000,8.55237,8.58485,8.53648,8.53648,306221.37908947,0
+NUV.US,D,20180110,000000,8.5277,8.55237,8.50041,8.54397,316021.07044425,0
+NUV.US,D,20180111,000000,8.5277,8.55237,8.49192,8.49192,275146.28496297,0
+NUV.US,D,20180112,000000,8.47524,8.49192,8.44346,8.47524,431406.94856577,0
+NUV.US,D,20180116,000000,8.47524,8.47524,8.45078,8.46727,316639.57723584,0
+NUV.US,D,20180117,000000,8.46727,8.47524,8.44151,8.45078,271801.4248512,0
+NUV.US,D,20180118,000000,8.43353,8.45078,8.41695,8.44151,343663.0928767,0
+NUV.US,D,20180119,000000,8.42484,8.45974,8.41695,8.45078,394250.38384658,0
+NUV.US,D,20180122,000000,8.42484,8.44151,8.38224,8.42484,428412.88335072,0
+NUV.US,D,20180123,000000,8.40799,8.43353,8.40799,8.41695,378724.11966016,0
+NUV.US,D,20180124,000000,8.37406,8.3994,8.30659,8.31439,773136.56664618,0
+NUV.US,D,20180125,000000,8.33887,8.33887,8.33887,8.33887,374675.61832279,0
+NUV.US,D,20180126,000000,8.34733,8.34733,8.18022,8.23923,781691.0386892,0
+NUV.US,D,20180129,000000,8.18022,8.18647,8.07572,8.09668,1161930.1409881,0
+NUV.US,D,20180130,000000,8.09668,8.11297,8.04123,8.10516,1110662.8002623,0
+NUV.US,D,20180131,000000,8.13012,8.13012,8.07124,8.07942,552556.32529754,0
+NUV.US,D,20180201,000000,8.0536,8.13851,8.0536,8.08802,455165.6099485,0
+NUV.US,D,20180202,000000,8.06246,8.07124,8.02054,8.03672,729253.35592487,0
+NUV.US,D,20180205,000000,8.0032,8.03672,7.97775,8.0032,924600.98189487,0
+NUV.US,D,20180206,000000,7.98673,8.06656,7.96945,8.03672,760206.38983874,0
+NUV.US,D,20180207,000000,8.02845,8.13012,8.02845,8.08802,736740.05753659,0
+NUV.US,D,20180208,000000,8.10516,8.10516,8.0536,8.07124,675297.61337354,0
+NUV.US,D,20180209,000000,8.0456,8.07942,8.0032,8.01196,497347.15770588,0
+NUV.US,D,20180212,000000,8.01196,8.07124,8.01196,8.0456,569188.31140992,0
+NUV.US,D,20180213,000000,8.03672,8.08802,8.02054,8.07942,333192.58321065,0
+NUV.US,D,20180214,000000,8.07124,8.08802,8.03672,8.0536,419003.98981948,0
+NUV.US,D,20180215,000000,8.0456,8.07876,8.02845,8.02845,293492.24263219,0
+NUV.US,D,20180216,000000,8.02044,8.07124,8.02044,8.07124,371773.86755424,0
+NUV.US,D,20180220,000000,8.07124,8.07942,8.07124,8.07124,379389.80939109,0
+NUV.US,D,20180221,000000,8.0536,8.08802,8.0536,8.07942,504743.59630323,0
+NUV.US,D,20180222,000000,8.07124,8.0764,7.97746,8.01166,543111.5317038,0
+NUV.US,D,20180223,000000,8.02845,8.02845,7.97746,7.9946,714323.03277643,0
+NUV.US,D,20180226,000000,8.01166,8.07124,8.0029,8.0536,327972.71411871,0
+NUV.US,D,20180227,000000,8.07124,8.07942,8.00709,8.02845,531264.5110687,0
+NUV.US,D,20180228,000000,8.02044,8.02298,7.96907,7.9946,445618.24474751,0
+NUV.US,D,20180301,000000,8.01166,8.02044,7.96907,8.0029,347347.46500844,0
+NUV.US,D,20180302,000000,7.96116,8.0029,7.96116,7.98643,326435.16572633,0
+NUV.US,D,20180305,000000,7.9946,8.01166,7.96116,8.00709,433265.54608877,0
+NUV.US,D,20180306,000000,8.0029,8.0029,7.96907,7.98643,279384.54377373,0
+NUV.US,D,20180307,000000,8.02044,8.02845,7.96116,7.97746,413652.82907026,0
+NUV.US,D,20180308,000000,7.9946,8.01166,7.96116,7.96116,547095.4129286,0
+NUV.US,D,20180309,000000,7.96116,8.02845,7.96116,7.9946,360856.14568065,0
+NUV.US,D,20180312,000000,8.0029,8.02044,7.98643,7.98643,340146.93818086,0
+NUV.US,D,20180313,000000,7.98643,8.0029,7.96116,7.97746,491099.52110947,0
+NUV.US,D,20180314,000000,7.96106,7.98643,7.95239,7.98643,335438.901409,0
+NUV.US,D,20180315,000000,7.9947,8.01176,7.94382,7.96907,442992.4116024,0
+NUV.US,D,20180316,000000,7.95239,7.9947,7.94382,7.95239,467176.74515517,0
+NUV.US,D,20180319,000000,7.95239,7.96097,7.90122,7.94382,477544.683214,0
+NUV.US,D,20180320,000000,7.94382,7.94586,7.90998,7.92704,533997.0186853,0
+NUV.US,D,20180321,000000,7.91828,7.97746,7.91828,7.96106,453066.99486455,0
+NUV.US,D,20180322,000000,7.96907,8.03691,7.96907,8.01176,485102.15923471,0
+NUV.US,D,20180323,000000,8.01176,8.01176,7.95239,7.96106,458243.78388148,0
+NUV.US,D,20180326,000000,7.96907,7.9947,7.94382,7.96106,405458.38336865,0
+NUV.US,D,20180327,000000,7.96106,8.02054,7.96106,7.98643,524799.42266497,0
+NUV.US,D,20180328,000000,7.9947,8.04588,7.9947,8.02054,555942.2140522,0
+NUV.US,D,20180329,000000,8.02855,8.0539,8.01176,8.02855,307214.27224746,0
+NUV.US,D,20180402,000000,8.01176,8.08802,8.003,8.03691,394727.34182022,0
+NUV.US,D,20180403,000000,8.07124,8.08802,8.03691,8.03691,454931.74668402,0
+NUV.US,D,20180404,000000,8.03691,8.0539,7.9947,8.03691,504033.8007812,0
+NUV.US,D,20180405,000000,8.02054,8.04588,8.003,8.02855,391555.82772467,0
+NUV.US,D,20180406,000000,8.02054,8.06246,8.01176,8.02855,346574.07508992,0
+NUV.US,D,20180409,000000,8.03691,8.0539,8.02855,8.02855,285855.78647389,0
+NUV.US,D,20180410,000000,8.02054,8.03691,8.003,8.02855,385385.11983369,0
+NUV.US,D,20180411,000000,8.02855,8.06246,8.02855,8.03691,305885.96993382,0
+NUV.US,D,20180412,000000,8.03691,8.0539,8.01548,8.02054,319042.82999326,0
+NUV.US,D,20180413,000000,8.02054,8.0539,8.0029,8.04588,266651.30445218,0
+NUV.US,D,20180416,000000,8.04588,8.04588,8.01166,8.04588,278249.0760817,0
+NUV.US,D,20180417,000000,8.03691,8.06246,8.02054,8.03691,416791.52025152,0
+NUV.US,D,20180418,000000,8.02855,8.0539,8.02054,8.02054,410596.19517481,0
+NUV.US,D,20180419,000000,8.02855,8.06246,8.01166,8.06246,456423.13785314,0
+NUV.US,D,20180420,000000,8.03691,8.08802,8.03691,8.06246,344591.36592215,0
+NUV.US,D,20180423,000000,8.04588,8.06246,8.04588,8.06246,351383.65775295,0
+NUV.US,D,20180424,000000,8.06246,8.06246,8.03691,8.04588,397639.34974947,0
+NUV.US,D,20180425,000000,8.04588,8.06246,8.01166,8.05836,933597.53756504,0
+NUV.US,D,20180426,000000,8.06246,8.07134,8.04999,8.07134,329599.49980937,0
+NUV.US,D,20180427,000000,8.07134,8.11394,8.07134,8.09668,271968.616571,0
+NUV.US,D,20180430,000000,8.11394,8.12223,8.08802,8.09668,274360.58645161,0
+NUV.US,D,20180501,000000,8.10516,8.11394,8.08802,8.11394,200582.88080304,0
+NUV.US,D,20180502,000000,8.10516,8.12223,8.09668,8.09668,241861.79841677,0
+NUV.US,D,20180503,000000,8.09668,8.13091,8.09668,8.11394,205309.38046421,0
+NUV.US,D,20180504,000000,8.10516,8.13489,8.07134,8.07134,317840.6907565,0
+NUV.US,D,20180507,000000,8.07952,8.09668,8.06246,8.08802,264008.03413385,0
+NUV.US,D,20180508,000000,8.09668,8.13928,8.08802,8.11394,249305.41995348,0
+NUV.US,D,20180509,000000,8.08802,8.10516,8.07952,8.07952,256005.39733775,0
+NUV.US,D,20180510,000000,8.09668,8.10516,8.07134,8.07134,249906.48957182,0
+NUV.US,D,20180511,000000,8.07952,8.08802,8.06246,8.07134,370039.38167597,0
+NUV.US,D,20180514,000000,8.07134,8.09678,8.0539,8.07952,464829.90678172,0
+NUV.US,D,20180515,000000,8.07952,8.07952,8.0539,8.06246,226247.32264811,0
+NUV.US,D,20180516,000000,8.0458,8.06246,8.0026,8.01147,635574.70704149,0
+NUV.US,D,20180517,000000,8.02845,8.0539,8.02034,8.03681,400440.58034295,0
+NUV.US,D,20180518,000000,8.03681,8.06246,8.02845,8.06246,375862.37181844,0
+NUV.US,D,20180521,000000,8.03681,8.07134,8.03681,8.0539,372906.25809805,0
+NUV.US,D,20180522,000000,8.07134,8.07134,8.0458,8.0539,295348.78872307,0
+NUV.US,D,20180523,000000,8.0539,8.07134,8.02034,8.02845,222949.64547565,0
+NUV.US,D,20180524,000000,8.0458,8.06246,8.03681,8.06246,205370.92342855,0
+NUV.US,D,20180525,000000,8.09678,8.09678,8.06246,8.08812,257317.28819422,0
+NUV.US,D,20180529,000000,8.08812,8.13928,8.08812,8.12223,403914.68067983,0
+NUV.US,D,20180530,000000,8.12223,8.15665,8.10526,8.14777,298553.12573293,0
+NUV.US,D,20180531,000000,8.17368,8.182,8.13091,8.13928,384134.77194156,0
+NUV.US,D,20180601,000000,8.16502,8.16502,8.12223,8.15665,333359.77493044,0
+NUV.US,D,20180604,000000,8.16502,8.16502,8.10526,8.11394,384515.31260439,0
+NUV.US,D,20180605,000000,8.13091,8.15665,8.11394,8.13091,279208.1206093,0
+NUV.US,D,20180606,000000,8.10526,8.12223,8.10526,8.12223,274819.08153592,0
+NUV.US,D,20180607,000000,8.11394,8.19106,8.10526,8.17368,354408.49445016,0
+NUV.US,D,20180608,000000,8.16502,8.182,8.15119,8.182,297591.00405711,0
+NUV.US,D,20180611,000000,8.14777,8.182,8.13091,8.182,385935.92936452,0
+NUV.US,D,20180612,000000,8.13928,8.17368,8.13928,8.14777,307762.00463006,0
+NUV.US,D,20180613,000000,8.13928,8.16502,8.13928,8.15665,208855.28092615,0
+NUV.US,D,20180614,000000,8.16502,8.20793,8.12652,8.20793,634650.53686035,0
+NUV.US,D,20180615,000000,8.20793,8.20793,8.182,8.20793,224613.35694493,0
+NUV.US,D,20180618,000000,8.19106,8.19955,8.15665,8.182,238150.75766718,0
+NUV.US,D,20180619,000000,8.19106,8.21573,8.182,8.19955,221510.56582622,0
+NUV.US,D,20180620,000000,8.19106,8.19203,8.17368,8.182,207326.96397843,0
+NUV.US,D,20180621,000000,8.17368,8.19955,8.16502,8.19106,273096.90425054,0
+NUV.US,D,20180622,000000,8.19955,8.19955,8.14777,8.16502,194501.41021036,0
+NUV.US,D,20180625,000000,8.14777,8.16502,8.11375,8.12223,258105.03813775,0
+NUV.US,D,20180626,000000,8.13928,8.14777,8.11375,8.13091,222109.58401246,0
+NUV.US,D,20180627,000000,8.13928,8.16502,8.12223,8.13928,171198.16676371,0
+NUV.US,D,20180628,000000,8.15665,8.20793,8.14777,8.182,348386.51538968,0
+NUV.US,D,20180629,000000,8.17368,8.20793,8.17368,8.182,274745.22997871,0
+NUV.US,D,20180702,000000,8.19955,8.2166,8.19106,8.20793,208730.14356533,0
+NUV.US,D,20180703,000000,8.19106,8.23443,8.19106,8.22586,177093.9827473,0
+NUV.US,D,20180705,000000,8.20793,8.22586,8.13091,8.13091,302116.46336811,0
+NUV.US,D,20180706,000000,8.11375,8.15665,8.11375,8.14777,348091.10916086,0
+NUV.US,D,20180709,000000,8.13091,8.16502,8.13072,8.15665,246204.6802669,0
+NUV.US,D,20180710,000000,8.16502,8.16502,8.13928,8.14777,245860.0396666,0
+NUV.US,D,20180711,000000,8.14777,8.15665,8.13091,8.14777,227299.70733829,0
+NUV.US,D,20180712,000000,8.15665,8.17368,8.14777,8.15665,209169.15004426,0
+NUV.US,D,20180713,000000,8.17368,8.17368,8.14777,8.15665,211873.96332694,0
+NUV.US,D,20180716,000000,8.14777,8.16502,8.13928,8.14777,224379.49368046,0
+NUV.US,D,20180717,000000,8.14777,8.16502,8.14027,8.15665,252543.60559372,0
+NUV.US,D,20180718,000000,8.15665,8.16502,8.14777,8.15382,195351.72883429,0
+NUV.US,D,20180719,000000,8.15665,8.178,8.14777,8.16502,261392.45814947,0
+NUV.US,D,20180720,000000,8.15665,8.182,8.14777,8.17368,229770.65735647,0
+NUV.US,D,20180723,000000,8.15665,8.16502,8.14777,8.14777,363072.71811289,0
+NUV.US,D,20180724,000000,8.14777,8.15665,8.13081,8.13928,336256.39711862,0
+NUV.US,D,20180725,000000,8.13081,8.17368,8.13081,8.13928,409883.32250454,0
+NUV.US,D,20180726,000000,8.13928,8.16923,8.13928,8.14777,255476.12784445,0
+NUV.US,D,20180727,000000,8.14777,8.16338,8.12213,8.12213,290954.62106931,0
+NUV.US,D,20180730,000000,8.13928,8.14777,8.11365,8.13928,397068.02589722,0
+NUV.US,D,20180731,000000,8.13081,8.13928,8.09639,8.11365,364869.77267156,0
+NUV.US,D,20180801,000000,8.12213,8.13928,8.10487,8.12213,386912.41106535,0
+NUV.US,D,20180802,000000,8.12213,8.14777,8.12213,8.13928,250782.45109759,0
+NUV.US,D,20180803,000000,8.15665,8.15665,8.11365,8.12213,338166.28044525,0
+NUV.US,D,20180806,000000,8.12213,8.13081,8.11365,8.12213,323999.09005459,0
+NUV.US,D,20180807,000000,8.12213,8.13081,8.11365,8.11365,319940.3315565,0
+NUV.US,D,20180808,000000,8.11365,8.13928,8.11365,8.13081,286054.77539192,0
+NUV.US,D,20180809,000000,8.13928,8.13928,8.12213,8.13081,233155.52039506,0
+NUV.US,D,20180810,000000,8.13081,8.15665,8.13081,8.14777,277470.55758283,0
+NUV.US,D,20180813,000000,8.13928,8.18746,8.13928,8.17368,362224.45092111,0
+NUV.US,D,20180814,000000,8.13918,8.182,8.13918,8.15665,335700.45900743,0
+NUV.US,D,20180815,000000,8.15665,8.19106,8.15665,8.17368,290589.46614758,0
+NUV.US,D,20180816,000000,8.16502,8.2166,8.16502,8.182,280751.82329812,0
+NUV.US,D,20180817,000000,8.17368,8.24254,8.17368,8.23443,433690.1925427,0
+NUV.US,D,20180820,000000,8.23443,8.24254,8.19106,8.22586,326904.94368745,0
+NUV.US,D,20180821,000000,8.23443,8.23443,8.19955,8.23443,298158.2250451,0
+NUV.US,D,20180822,000000,8.22586,8.24254,8.20793,8.22586,215097.78894219,0
+NUV.US,D,20180823,000000,8.24254,8.26866,8.19955,8.2166,344397.50558448,0
+NUV.US,D,20180824,000000,8.2166,8.2166,8.182,8.19106,278305.49046567,0
+NUV.US,D,20180827,000000,8.19955,8.20793,8.182,8.19106,265126.06465266,0
+NUV.US,D,20180828,000000,8.182,8.19106,8.17368,8.17368,265527.11963693,0
+NUV.US,D,20180829,000000,8.182,8.182,8.15665,8.17368,320326.0007997,0
+NUV.US,D,20180830,000000,8.16502,8.19955,8.16502,8.182,335345.56124642,0
+NUV.US,D,20180831,000000,8.182,8.19106,8.16502,8.16502,286858.93679261,0
+NUV.US,D,20180904,000000,8.19106,8.19106,8.15665,8.17368,374279.69191887,0
+NUV.US,D,20180905,000000,8.182,8.182,8.15665,8.182,331275.51987152,0
+NUV.US,D,20180906,000000,8.182,8.19955,8.182,8.19955,300511.21771495,0
+NUV.US,D,20180907,000000,8.17368,8.19955,8.13918,8.13918,263422.35025657,0
+NUV.US,D,20180910,000000,8.14767,8.182,8.13918,8.182,342600.45102581,0
+NUV.US,D,20180911,000000,8.15665,8.19106,8.15665,8.19106,382446.44328654,0
+NUV.US,D,20180912,000000,8.19955,8.19955,8.182,8.182,183606.25409036,0
+NUV.US,D,20180913,000000,8.20803,8.2166,8.1821,8.20803,281942.67965806,0
+NUV.US,D,20180914,000000,8.19965,8.20803,8.182,8.182,226009.35651935,0
+NUV.US,D,20180917,000000,8.182,8.19965,8.15987,8.182,238655.40997476,0
+NUV.US,D,20180918,000000,8.182,8.19106,8.15656,8.15656,477943.68676612,0
+NUV.US,D,20180919,000000,8.16492,8.19106,8.139,8.15656,387511.42925158,0
+NUV.US,D,20180920,000000,8.16492,8.16492,8.11316,8.11316,545954.81665619,0
+NUV.US,D,20180921,000000,8.11316,8.12174,8.07007,8.07007,853288.07196804,0
+NUV.US,D,20180924,000000,8.1043,8.1466,8.07866,8.11316,411273.16778253,0
+NUV.US,D,20180925,000000,8.0958,8.11316,8.07007,8.07866,383941.93731997,0
+NUV.US,D,20180926,000000,8.07866,8.1043,8.07007,8.07007,439663.96294779,0
+NUV.US,D,20180927,000000,8.07866,8.13042,8.07007,8.13042,469168.68576757,0
+NUV.US,D,20180928,000000,8.11316,8.14757,8.07866,8.08713,416776.13451042,0
+NUV.US,D,20181001,000000,8.12174,8.139,8.07007,8.07007,361156.68048985,0
+NUV.US,D,20181002,000000,8.07866,8.11316,8.07007,8.08713,315923.62741737,0
+NUV.US,D,20181003,000000,8.07007,8.08713,8.05261,8.07866,465624.83673776,0
+NUV.US,D,20181004,000000,8.05261,8.06138,7.9403,8.0184,847072.23256991,0
+NUV.US,D,20181005,000000,7.95794,8.00953,7.95794,8.00055,618533.46021624,0
+NUV.US,D,20181008,000000,7.9837,8.01538,7.95794,7.95794,426793.27767254,0
+NUV.US,D,20181009,000000,7.95794,7.95794,7.87109,7.9057,962340.1533431,0
+NUV.US,D,20181010,000000,7.92316,7.92978,7.87109,7.88005,526464.15985032,0
+NUV.US,D,20181011,000000,7.92316,7.97482,7.87109,7.93164,723334.97418769,0
+NUV.US,D,20181012,000000,7.95804,7.96361,7.9056,7.92316,497260.99755579,0
+NUV.US,D,20181015,000000,7.92316,7.96614,7.89712,7.9056,521092.48477966,0
+NUV.US,D,20181016,000000,7.91457,7.96614,7.90112,7.93164,530066.47469624,0
+NUV.US,D,20181017,000000,7.96614,8.00983,7.96614,7.97501,435461.60419957,0
+NUV.US,D,20181018,000000,7.94898,7.97501,7.91457,7.91457,516209.05055943,0
+NUV.US,D,20181019,000000,7.91457,8.00983,7.91457,8.00084,476239.97237003,0
+NUV.US,D,20181022,000000,8.00983,8.00983,7.9403,7.95804,560862.57405104,0
+NUV.US,D,20181023,000000,7.96614,8.03555,7.95288,8.02687,516810.12017782,0
+NUV.US,D,20181024,000000,8.01869,8.04473,7.96614,7.97501,403876.72918517,0
+NUV.US,D,20181025,000000,7.96614,7.9839,7.9403,7.97501,383624.99105363,0
+NUV.US,D,20181026,000000,7.95804,7.97501,7.92316,7.96614,494596.18719993,0
+NUV.US,D,20181029,000000,7.9403,7.99237,7.9403,7.95804,325918.20482587,0
+NUV.US,D,20181030,000000,7.95804,8.00084,7.95804,7.95804,423438.16040003,0
+NUV.US,D,20181031,000000,7.94898,8.00983,7.94898,7.95804,460210.08159208,0
+NUV.US,D,20181101,000000,7.97501,8.00084,7.95942,7.97501,378808.22837809,0
+NUV.US,D,20181102,000000,7.99237,8.00075,7.94898,7.95804,417359.76695557,0
+NUV.US,D,20181105,000000,7.9839,8.00983,7.95804,8.00983,353147.8893973,0
+NUV.US,D,20181106,000000,8.02687,8.02687,7.9839,7.9839,309239.03577417,0
+NUV.US,D,20181107,000000,8.01869,8.05311,7.99237,8.03555,361845.96169041,0
+NUV.US,D,20181108,000000,8.01869,8.05584,8.00222,8.02687,367246.35681109,0
+NUV.US,D,20181109,000000,8.02687,8.05311,8.00983,8.01869,266586.68433961,0
+NUV.US,D,20181112,000000,8.01869,8.05311,7.9839,8.03555,557671.57135012,0
+NUV.US,D,20181113,000000,8.01869,8.06772,8.00992,8.06188,463450.31866449,0
+NUV.US,D,20181114,000000,8.04463,8.07914,8.00963,8.00963,331392.45150376,0
+NUV.US,D,20181115,000000,8.0185,8.05311,8.00065,8.02687,388747.4171187,0
+NUV.US,D,20181116,000000,8.0185,8.05311,7.99207,8.02687,432535.2362453,0
+NUV.US,D,20181119,000000,7.99207,8.02687,7.98361,7.99207,465651.50535564,0
+NUV.US,D,20181120,000000,7.98361,8.00963,7.93544,7.94859,685441.94532861,0
+NUV.US,D,20181121,000000,7.95766,7.97473,7.94859,7.95766,442409.80487335,0
+NUV.US,D,20181123,000000,7.94859,7.97473,7.93114,7.95766,259275.38017626,0
+NUV.US,D,20181126,000000,7.95766,7.97473,7.93114,7.95766,614454.18739671,0
+NUV.US,D,20181127,000000,7.94859,7.97473,7.93981,7.95766,963452.02956547,0
+NUV.US,D,20181128,000000,7.97473,8.00065,7.95766,7.98361,586193.65817263,0
+NUV.US,D,20181129,000000,7.98361,8.58395,7.98361,8.00963,855823.64209877,0
+NUV.US,D,20181130,000000,8.04463,8.06188,8.02687,8.03546,705018.76228459,0
+NUV.US,D,20181203,000000,8.05311,8.12242,8.03565,8.10516,823465.37716585,0
+NUV.US,D,20181204,000000,8.10516,8.17478,8.10516,8.15752,725966.96162921,0
+NUV.US,D,20181206,000000,8.14007,8.21816,8.12252,8.201,722569.78999775,0
+NUV.US,D,20181207,000000,8.15752,8.19241,8.15752,8.17478,534172.41613367,0
+NUV.US,D,20181210,000000,8.19241,8.21816,8.17478,8.19241,510129.63139891,0
+NUV.US,D,20181211,000000,8.18325,8.2091,8.13149,8.17478,522486.43292192,0
+NUV.US,D,20181212,000000,8.15752,8.17478,8.13549,8.14007,441642.56925127,0
+NUV.US,D,20181213,000000,8.15762,8.17478,8.09629,8.09629,651664.08935161,0
+NUV.US,D,20181214,000000,8.08752,8.15762,8.07894,8.14844,530079.80900517,0
+NUV.US,D,20181217,000000,8.13149,8.14844,8.07026,8.07894,609726.66201947,0
+NUV.US,D,20181218,000000,8.12242,8.15762,8.04842,8.11394,784308.66610569,0
+NUV.US,D,20181219,000000,8.05281,8.14844,8.05281,8.07894,783419.37027102,0
+NUV.US,D,20181220,000000,8.07894,8.13149,8.02648,8.05281,975555.47921864,0
+NUV.US,D,20181221,000000,8.11394,8.15762,8.05281,8.14007,884800.12114132,0
+NUV.US,D,20181224,000000,8.11394,8.16621,8.05281,8.09629,553179.96066951,0
+NUV.US,D,20181226,000000,8.07894,8.13149,8.04425,8.08752,754698.29453047,0
+NUV.US,D,20181227,000000,8.14007,8.14007,8.02648,8.05281,1286131.0230349,0
+NUV.US,D,20181228,000000,8.05281,8.11394,8.05281,8.07894,1322293.6688802,0
+NUV.US,D,20181231,000000,8.11394,8.14007,8.07026,8.08752,1133349.5883494,0
+NUV.US,D,20190102,000000,8.08752,8.24429,8.08752,8.2094,593100.83020351,0
+NUV.US,D,20190103,000000,8.2094,8.27861,8.20109,8.25335,572691.13179683,0
+NUV.US,D,20190104,000000,8.23621,8.27928,8.16621,8.25335,551448.55193945,0
+NUV.US,D,20190107,000000,8.27081,8.32326,8.25335,8.28834,424626.96532782,0
+NUV.US,D,20190108,000000,8.31439,8.33163,8.27938,8.28834,329195.3676769,0
+NUV.US,D,20190109,000000,8.28834,8.31439,8.26038,8.29733,419653.26809324,0
+NUV.US,D,20190110,000000,8.28834,8.41081,8.28834,8.37591,619745.85661372,0
+NUV.US,D,20190111,000000,8.38477,8.39336,8.32326,8.3404,538695.82401252,0
+NUV.US,D,20190114,000000,8.3404,8.41879,8.32326,8.37591,479168.39175647,0
+NUV.US,D,20190115,000000,8.35817,8.41879,8.35817,8.40175,485470.39130468,0
+NUV.US,D,20190116,000000,8.39336,8.41081,8.35817,8.35817,390275.73406643,0
+NUV.US,D,20190117,000000,8.36684,8.41879,8.3606,8.38477,321499.41998641,0
+NUV.US,D,20190118,000000,8.40175,8.40175,8.3491,8.36684,294818.49351367,0
+NUV.US,D,20190122,000000,8.35817,8.40175,8.35817,8.40175,193203.87937888,0
+NUV.US,D,20190123,000000,8.40175,8.41879,8.37591,8.38477,208945.54394052,0
+NUV.US,D,20190124,000000,8.40175,8.43626,8.38477,8.41879,524921.48287758,0
+NUV.US,D,20190125,000000,8.41879,8.42769,8.35817,8.38477,506865.80285683,0
+NUV.US,D,20190128,000000,8.37591,8.42769,8.35006,8.42769,427413.83589628,0
+NUV.US,D,20190129,000000,8.42769,8.44522,8.36684,8.37591,404029.56087992,0
+NUV.US,D,20190130,000000,8.38477,8.42769,8.37591,8.40631,385025.09349231,0
+NUV.US,D,20190131,000000,8.41081,8.48089,8.40175,8.46296,314896.88562898,0
+NUV.US,D,20190201,000000,8.48977,8.50752,8.38917,8.42769,438185.9060876,0
+NUV.US,D,20190204,000000,8.43626,8.44522,8.35817,8.35817,448501.53262675,0
+NUV.US,D,20190205,000000,8.37591,8.38556,8.32326,8.3491,300590.19785252,0
+NUV.US,D,20190206,000000,8.3491,8.41879,8.34227,8.40175,284025.90900091,0
+NUV.US,D,20190207,000000,8.40175,8.41081,8.38477,8.40175,183341.61934371,0
+NUV.US,D,20190208,000000,8.40175,8.41879,8.35817,8.41081,308513.85451105,0
+NUV.US,D,20190211,000000,8.42769,8.45429,8.38477,8.45429,310010.37426053,0
+NUV.US,D,20190212,000000,8.42769,8.45429,8.36684,8.39336,389898.27055183,0
+NUV.US,D,20190213,000000,8.43626,8.43626,8.37591,8.40175,329927.72895251,0
+NUV.US,D,20190214,000000,8.44522,8.45429,8.40175,8.43626,199822.82519346,0
+NUV.US,D,20190215,000000,8.43626,8.45429,8.38477,8.41879,282558.10930144,0
+NUV.US,D,20190219,000000,8.46296,8.47163,8.41081,8.46296,377082.97394447,0
+NUV.US,D,20190220,000000,8.48089,8.51512,8.45429,8.50752,223099.4000222,0
+NUV.US,D,20190221,000000,8.47163,8.55237,8.47163,8.51727,390784.48923828,0
+NUV.US,D,20190222,000000,8.54397,8.55237,8.49436,8.49856,358808.81640034,0
+NUV.US,D,20190225,000000,8.48977,8.53462,8.45429,8.46296,320358.823714,0
+NUV.US,D,20190226,000000,8.48977,8.56932,8.46296,8.56932,370904.06032493,0
+NUV.US,D,20190227,000000,8.53462,8.56932,8.50752,8.51727,281387.76726295,0
+NUV.US,D,20190228,000000,8.52584,8.52584,8.47163,8.50752,281316.99285395,0
+NUV.US,D,20190301,000000,8.55237,8.55237,8.46296,8.48089,227169.44139711,0
+NUV.US,D,20190304,000000,8.48977,8.53462,8.45429,8.51727,283584.85108983,0
+NUV.US,D,20190305,000000,8.50752,8.54397,8.48977,8.49856,201803.48292908,0
+NUV.US,D,20190306,000000,8.50752,8.56115,8.50752,8.54397,268245.26722854,0
+NUV.US,D,20190307,000000,8.55237,8.61398,8.53462,8.56932,295752.92085554,0
+NUV.US,D,20190308,000000,8.55237,8.59129,8.50752,8.51727,183857.55452808,0
+NUV.US,D,20190311,000000,8.56115,8.58677,8.53462,8.58677,214421.84205053,0
+NUV.US,D,20190312,000000,8.60442,8.63875,8.56932,8.57831,368900.83683572,0
+NUV.US,D,20190313,000000,8.56932,8.59743,8.54397,8.56115,373897.09982391,0
+NUV.US,D,20190314,000000,8.54397,8.56115,8.50752,8.52584,210589.7668044,0
+NUV.US,D,20190315,000000,8.55237,8.55237,8.49856,8.49856,219966.8631374,0
+NUV.US,D,20190318,000000,8.49856,8.52584,8.44522,8.46296,403524.90857237,0
+NUV.US,D,20190319,000000,8.45429,8.50304,8.45429,8.49856,265541.47966195,0
+NUV.US,D,20190320,000000,8.50752,8.58677,8.50128,8.58677,192583.32115516,0
+NUV.US,D,20190321,000000,8.56932,8.61398,8.56932,8.61398,262268.41967522,0
+NUV.US,D,20190322,000000,8.63241,8.63875,8.59573,8.60442,294840.03355118,0
+NUV.US,D,20190325,000000,8.62325,8.70795,8.60442,8.67335,344186.20807358,0
+NUV.US,D,20190326,000000,8.67335,8.71711,8.63875,8.69091,342527.62518468,0
+NUV.US,D,20190327,000000,8.68155,8.80634,8.68155,8.73508,743858.52707838,0
+NUV.US,D,20190328,000000,8.73508,8.79738,8.73508,8.76236,373468.35050568,0
+NUV.US,D,20190329,000000,8.7802,8.80634,8.7529,8.80634,425031.09746032,0
+NUV.US,D,20190401,000000,8.79738,8.79738,8.72618,8.7529,289883.77348983,0
+NUV.US,D,20190402,000000,8.73508,8.73508,8.63875,8.65522,637165.59266962,0
+NUV.US,D,20190403,000000,8.63875,8.70795,8.63875,8.66438,311042.24462928,0
+NUV.US,D,20190404,000000,8.68155,8.68155,8.63241,8.65522,295348.78872307,0
+NUV.US,D,20190405,000000,8.64683,8.69091,8.63875,8.68155,234679.73447851,0
+NUV.US,D,20190408,000000,8.66438,8.78965,8.65522,8.77123,331292.95704474,0
+NUV.US,D,20190409,000000,8.77123,8.81491,8.73508,8.74346,562885.28614564,0
+NUV.US,D,20190410,000000,8.77123,8.77123,8.74346,8.74346,173096.76721354,0
+NUV.US,D,20190411,000000,8.73508,8.78965,8.73508,8.7802,173600.39380504,0
+NUV.US,D,20190412,000000,8.80634,8.80634,8.7529,8.7802,194063.42944747,0
+NUV.US,D,20190415,000000,8.78965,8.80634,8.7529,8.78965,190310.33433893,0
+NUV.US,D,20190416,000000,8.7802,8.78119,8.60347,8.63152,550759.27073887,0
+NUV.US,D,20190417,000000,8.64683,8.69988,8.62227,8.69988,282675.04093369,0
+NUV.US,D,20190418,000000,8.73508,8.73508,8.68155,8.69988,182804.1441218,0
+NUV.US,D,20190422,000000,8.69091,8.73508,8.65522,8.72618,310110.89443562,0
+NUV.US,D,20190423,000000,8.74346,8.74346,8.69091,8.71711,224988.76902741,0
+NUV.US,D,20190424,000000,8.71711,8.7529,8.69988,8.73508,246503.16364394,0
+NUV.US,D,20190425,000000,8.77123,8.77123,8.73508,8.74346,150338.1790013,0
+NUV.US,D,20190426,000000,8.78965,8.81394,8.77123,8.78965,231842.60382251,0
+NUV.US,D,20190429,000000,8.80634,8.83384,8.77123,8.80634,336509.74898848,0
+NUV.US,D,20190430,000000,8.81491,8.82467,8.7802,8.80634,232497.01067665,0
+NUV.US,D,20190501,000000,8.82467,8.8429,8.76236,8.7802,360295.07898911,0
+NUV.US,D,20190502,000000,8.78965,8.78965,8.7529,8.7802,188761.50306974,0
+NUV.US,D,20190503,000000,8.76236,8.83384,8.76236,8.77123,257759.37182138,0
+NUV.US,D,20190506,000000,8.79738,8.83384,8.7802,8.82467,212286.30118802,0
+NUV.US,D,20190507,000000,8.82467,8.85137,8.78965,8.80634,222279.85288044,0
+NUV.US,D,20190508,000000,8.79738,8.8429,8.79738,8.81491,215828.09878567,0
+NUV.US,D,20190509,000000,8.8429,8.8429,8.78965,8.79738,231785.16372248,0
+NUV.US,D,20190510,000000,8.81491,8.83384,8.80371,8.82467,143301.7667453,0
+NUV.US,D,20190513,000000,8.8429,8.8429,8.77123,8.79738,318232.51429613,0
+NUV.US,D,20190514,000000,8.79738,8.83384,8.7802,8.78965,195680.9836935,0
+NUV.US,D,20190515,000000,8.78965,8.85137,8.78965,8.82467,293992.79207546,0
+NUV.US,D,20190516,000000,8.80634,8.85137,8.80634,8.82467,379170.30615161,0
+NUV.US,D,20190517,000000,8.85137,8.88676,8.80634,8.8429,476033.80343949,0
+NUV.US,D,20190520,000000,8.83384,8.8429,8.78965,8.81491,185323.30279538,0
+NUV.US,D,20190521,000000,8.82467,8.86999,8.79738,8.85137,260429.31075758,0
+NUV.US,D,20190522,000000,8.83384,8.86999,8.80828,8.82467,249239.77412483,0
+NUV.US,D,20190523,000000,8.82467,8.85137,8.79738,8.79738,278223.4331799,0
+NUV.US,D,20190524,000000,8.82467,8.86629,8.78965,8.86073,321754.82328841,0
+NUV.US,D,20190528,000000,8.89611,8.93094,8.86629,8.90334,259730.79811235,0
+NUV.US,D,20190529,000000,8.87828,8.9403,8.86999,8.86999,263327.98437792,0
+NUV.US,D,20190530,000000,8.88676,8.9403,8.86999,8.93094,203982.10386663,0
+NUV.US,D,20190531,000000,8.94956,8.95785,8.89611,8.92158,331193.46258573,0
+NUV.US,D,20190603,000000,8.92158,9.00132,8.92158,8.99187,462542.55994049,0
+NUV.US,D,20190604,000000,8.98241,9.03711,8.96449,9.02765,530944.48765413,0
+NUV.US,D,20190605,000000,9.01087,9.02765,8.94956,8.94956,259074.33982608,0
+NUV.US,D,20190606,000000,8.95785,8.98241,8.9403,8.9403,260571.88529164,0
+NUV.US,D,20190607,000000,8.98241,9.02765,8.94956,8.96449,274228.26907828,0
+NUV.US,D,20190610,000000,8.94956,8.98241,8.9403,8.9403,278514.73654443,0
+NUV.US,D,20190611,000000,8.95785,8.99275,8.9403,8.95785,227012.50683803,0
+NUV.US,D,20190612,000000,8.96449,9.00132,8.9403,8.99187,175887.74064628,0
+NUV.US,D,20190613,000000,8.98241,9.02765,8.96449,9.02765,178456.13369132,0
+NUV.US,D,20190614,000000,9.03711,9.06254,9.01087,9.04655,237475.83649162,0
+NUV.US,D,20190617,000000,9.03711,9.06157,9.01185,9.04655,135787.37079962,0
+NUV.US,D,20190618,000000,9.04655,9.05298,8.95785,8.95785,389670.56158377,0
+NUV.US,D,20190619,000000,8.96449,8.99187,8.95685,8.96449,210874.91587252,0
+NUV.US,D,20190620,000000,8.99187,9.00132,8.95785,8.97385,199196.11267328,0
+NUV.US,D,20190621,000000,8.98241,9.05298,8.97385,8.99644,298171.55935403,0
+NUV.US,D,20190624,000000,9.00132,9.08215,8.97385,9.07239,410825.95557502,0
+NUV.US,D,20190625,000000,9.07239,9.07239,9.02296,9.04655,225621.63584401,0
+NUV.US,D,20190626,000000,9.04655,9.07239,8.99187,9.01936,250665.51946534,0
+NUV.US,D,20190627,000000,9.03711,9.07239,9.01936,9.06254,356616.86115383,0
+NUV.US,D,20190628,000000,9.05298,9.07239,9.03711,9.04655,205963.78731832,0
+NUV.US,D,20190701,000000,9.06254,9.07239,9.03711,9.03711,400205.69136239,0
+NUV.US,D,20190702,000000,9.05298,9.06254,9.02765,9.05298,335830.72494861,0
+NUV.US,D,20190703,000000,9.06254,9.08215,9.03057,9.04655,342629.17107583,0
+NUV.US,D,20190705,000000,9.03711,9.03711,8.99187,9.00132,216682.52027389,0
+NUV.US,D,20190708,000000,9.01936,9.04655,9.00132,9.01936,278628.59102847,0
+NUV.US,D,20190709,000000,9.01087,9.06254,9.01087,9.05298,333466.44940196,0
+NUV.US,D,20190710,000000,9.10037,9.10037,9.04753,9.09091,192166.88042978,0
+NUV.US,D,20190711,000000,9.08215,9.13557,9.07239,9.13557,347470.55093711,0
+NUV.US,D,20190712,000000,9.10037,9.12621,9.06254,9.08215,368024.87530997,0
+NUV.US,D,20190715,000000,9.07239,9.09091,9.05298,9.06254,212352.9727327,0
+NUV.US,D,20190716,000000,9.06254,9.08215,9.02765,9.08215,309686.24798169,0
+NUV.US,D,20190717,000000,9.06254,9.08215,9.05298,9.05298,191714.5396419,0
+NUV.US,D,20190718,000000,9.07239,9.08215,9.05298,9.08215,123152.600221,0
+NUV.US,D,20190719,000000,9.07239,9.09091,9.05298,9.06254,173654.75675688,0
+NUV.US,D,20190722,000000,9.06254,9.12152,9.05298,9.10037,261991.47633572,0
+NUV.US,D,20190723,000000,9.09091,9.09091,9.04655,9.05298,402038.64598359,0
+NUV.US,D,20190724,000000,9.07239,9.11763,9.07239,9.10037,190537.0175909,0
+NUV.US,D,20190725,000000,9.10037,9.10037,9.05298,9.07239,242826.99724082,0
+NUV.US,D,20190726,000000,9.07239,9.10895,9.04655,9.09091,215799.37873564,0
+NUV.US,D,20190729,000000,9.11763,9.13557,9.08215,9.12621,279660.46139719,0
+NUV.US,D,20190730,000000,9.15381,9.19777,9.13557,9.18032,331267.31414295,0
+NUV.US,D,20190731,000000,9.21541,9.21541,9.17095,9.19777,193056.17626448,0
+NUV.US,D,20190801,000000,9.23286,9.23286,9.15381,9.17095,340142.8353166,0
+NUV.US,D,20190802,000000,9.19777,9.19777,9.16219,9.16219,222254.20997863,0
+NUV.US,D,20190805,000000,9.18032,9.25217,9.18032,9.21541,341483.44622308,0
+NUV.US,D,20190806,000000,9.2425,9.2425,9.18032,9.18811,267489.31448324,0
+NUV.US,D,20190807,000000,9.22321,9.2425,9.18811,9.23286,282858.64411062,0
+NUV.US,D,20190808,000000,9.23286,9.26094,9.18032,9.26094,204797.54814413,0
+NUV.US,D,20190809,000000,9.294,9.30375,9.2425,9.28521,185267.91412748,0
+NUV.US,D,20190812,000000,9.26961,9.32228,9.2425,9.31252,277012.0624985,0
+NUV.US,D,20190813,000000,9.32228,9.34373,9.27743,9.33981,233154.494679,0
+NUV.US,D,20190814,000000,9.36614,9.36614,9.30375,9.30375,212702.74191335,0
+NUV.US,D,20190815,000000,9.30375,9.3242,9.26094,9.27254,367613.56316497,0
+NUV.US,D,20190816,000000,9.26961,9.33981,9.26094,9.33203,213012.50816719,0
+NUV.US,D,20190819,000000,9.30375,9.37492,9.30375,9.37492,254347.84016491,0
+NUV.US,D,20190820,000000,9.36614,9.39344,9.34858,9.38369,213988.98986803,0
+NUV.US,D,20190821,000000,9.36614,9.39344,9.33981,9.39344,332306.36452419,0
+NUV.US,D,20190822,000000,9.38369,9.39344,9.35737,9.36614,231582.07194015,0
+NUV.US,D,20190823,000000,9.37492,9.39344,9.35737,9.38369,296710.93966707,0
+NUV.US,D,20190826,000000,9.39344,9.43049,9.38369,9.39344,328442.49207982,0
+NUV.US,D,20190827,000000,9.40318,9.41683,9.36614,9.36614,236836.81537855,0
+NUV.US,D,20190828,000000,9.39344,9.41197,9.35737,9.36614,281344.68718791,0
+NUV.US,D,20190829,000000,9.38369,9.51142,9.37492,9.45389,522767.47912573,0
+NUV.US,D,20190830,000000,9.4451,9.46364,9.40318,9.41197,314885.60275219,0
+NUV.US,D,20190903,000000,9.41197,9.45389,9.41197,9.4451,309183.64710628,0
+NUV.US,D,20190904,000000,9.4451,9.50166,9.43731,9.48313,224914.91747018,0
+NUV.US,D,20190905,000000,9.48313,9.48313,9.41197,9.43049,386780.09369202,0
+NUV.US,D,20190906,000000,9.43049,9.43731,9.39344,9.43049,228918.28730039,0
+NUV.US,D,20190909,000000,9.41197,9.42172,9.34858,9.41197,227224.83006502,0
+NUV.US,D,20190910,000000,9.40318,9.43049,9.37492,9.41197,213396.12597822,0
+NUV.US,D,20190911,000000,9.39344,9.43731,9.35737,9.36614,366404.24391574,0
+NUV.US,D,20190912,000000,9.39344,9.40318,9.33203,9.38369,572361.87693763,0
+NUV.US,D,20190913,000000,9.33981,9.33981,9.16902,9.18714,584965.87603409,0
+NUV.US,D,20190916,000000,9.2425,9.26961,9.18714,9.20654,324838.12580176,0
+NUV.US,D,20190917,000000,9.20654,9.28521,9.20654,9.26961,204556.50486713,0
+NUV.US,D,20190918,000000,9.294,9.32228,9.28521,9.28521,316658.04012515,0
+NUV.US,D,20190919,000000,9.32228,9.35737,9.2425,9.26961,413025.09083403,0
+NUV.US,D,20190920,000000,9.294,9.34858,9.27743,9.34858,183613.43410286,0
+NUV.US,D,20190923,000000,9.32228,9.37492,9.32228,9.35737,326162.32525109,0
+NUV.US,D,20190924,000000,9.36614,9.40318,9.36614,9.39344,298328.49391309,0
+NUV.US,D,20190925,000000,9.39344,9.39831,9.34858,9.35737,328984.07016599,0
+NUV.US,D,20190926,000000,9.39344,9.40318,9.37492,9.39344,281272.88706286,0
+NUV.US,D,20190927,000000,9.41197,9.41197,9.33203,9.39344,529412.06784211,0
+NUV.US,D,20190930,000000,9.38369,9.42172,9.37492,9.42172,230687.64752512,0
+NUV.US,D,20191001,000000,9.39344,9.40318,9.37492,9.40318,363484.03025789,0
+NUV.US,D,20191002,000000,9.42172,9.45389,9.39344,9.40318,311393.03952601,0
+NUV.US,D,20191003,000000,9.43049,9.43731,9.40318,9.43731,225218.52942761,0
+NUV.US,D,20191004,000000,9.4451,9.4451,9.40318,9.43731,205783.26128961,0
+NUV.US,D,20191007,000000,9.43049,9.43731,9.36614,9.36614,299830.14224294,0
+NUV.US,D,20191008,000000,9.41197,9.43731,9.35347,9.43049,294165.11237562,0
+NUV.US,D,20191009,000000,9.43049,9.43731,9.35737,9.37492,241793.07543993,0
+NUV.US,D,20191010,000000,9.38369,9.43049,9.37492,9.43049,256509.02392925,0
+NUV.US,D,20191011,000000,9.42172,9.4451,9.40318,9.4451,259811.82968207,0
+NUV.US,D,20191014,000000,9.4451,9.4451,9.42172,9.4451,164873.60146188,0
+NUV.US,D,20191015,000000,9.4451,9.4451,9.34858,9.34858,263989.57124455,0
+NUV.US,D,20191016,000000,9.35737,9.40318,9.33203,9.33203,265423.52231364,0
+NUV.US,D,20191017,000000,9.33203,9.41197,9.33203,9.41197,304581.25908985,0
+NUV.US,D,20191018,000000,9.39344,9.40318,9.37492,9.39344,184041.15770501,0
+NUV.US,D,20191021,000000,9.38369,9.38369,9.294,9.31252,337606.23946978,0
+NUV.US,D,20191022,000000,9.32228,9.36614,9.31252,9.34858,206549.47119562,0
+NUV.US,D,20191023,000000,9.36614,9.37492,9.34858,9.37492,275024.22475039,0
+NUV.US,D,20191024,000000,9.37492,9.39344,9.35737,9.37492,174006.57736968,0
+NUV.US,D,20191025,000000,9.37492,9.38369,9.34858,9.38369,322211.26694059,0
+NUV.US,D,20191028,000000,9.35737,9.36614,9.32228,9.35737,349253.24547076,0
+NUV.US,D,20191029,000000,9.36614,9.37492,9.33981,9.37492,255815.63986438,0
+NUV.US,D,20191030,000000,9.37492,9.39344,9.35737,9.37102,418540.36615479,0
+NUV.US,D,20191031,000000,9.37492,9.39344,9.36614,9.37492,310508.87227168,0
+NUV.US,D,20191101,000000,9.41197,9.42172,9.39344,9.39344,292627.56398324,0
+NUV.US,D,20191104,000000,9.37492,9.40417,9.37492,9.37492,307244.01801355,0
+NUV.US,D,20191105,000000,9.37492,9.39344,9.34858,9.39344,229189.07634348,0
+NUV.US,D,20191106,000000,9.41197,9.41197,9.37492,9.39344,352791.96592021,0
+NUV.US,D,20191107,000000,9.38369,9.38369,9.33203,9.36614,381705.87628234,0
+NUV.US,D,20191108,000000,9.34858,9.41197,9.3408,9.39344,350711.81372557,0
+NUV.US,D,20191111,000000,9.39344,9.42172,9.37492,9.41197,385171.77089066,0
+NUV.US,D,20191112,000000,9.39344,9.39344,9.35737,9.39344,455149.19849134,0
+NUV.US,D,20191113,000000,9.39344,9.42172,9.34858,9.42172,281506.75032733,0
+NUV.US,D,20191114,000000,9.42172,9.43146,9.36614,9.36614,490453.31998391,0
+NUV.US,D,20191115,000000,9.37492,9.41197,9.36614,9.38369,289277.5752911,0
+NUV.US,D,20191118,000000,9.39344,9.43731,9.38369,9.43731,314127.59857477,0
+NUV.US,D,20191119,000000,9.43731,9.43731,9.41197,9.43731,194755.78779628,0
+NUV.US,D,20191120,000000,9.43731,9.46949,9.42172,9.45389,256870.0759867,0
+NUV.US,D,20191121,000000,9.45389,9.46364,9.42172,9.43731,306865.52878287,0
+NUV.US,D,20191122,000000,9.43731,9.47339,9.43536,9.46364,217349.23572089,0
+NUV.US,D,20191125,000000,9.45389,9.47339,9.43731,9.43731,275567.8542687,0
+NUV.US,D,20191126,000000,9.43049,9.4919,9.43049,9.48313,337563.15939474,0
+NUV.US,D,20191127,000000,9.48313,9.51142,9.45389,9.50166,302431.35820231,0
+NUV.US,D,20191129,000000,9.52796,9.52796,9.47339,9.47339,188992.28918601,0
+NUV.US,D,20191202,000000,9.48313,9.51142,9.45389,9.51142,503087.06484648,0
+NUV.US,D,20191203,000000,9.51823,9.54554,9.4919,9.53772,458680.73892828,0
+NUV.US,D,20191204,000000,9.53772,9.54163,9.4919,9.51142,389760.82459813,0
+NUV.US,D,20191205,000000,9.51142,9.51823,9.4919,9.51142,242925.46598377,0
+NUV.US,D,20191206,000000,9.50166,9.52796,9.50166,9.51823,376138.28944188,0
+NUV.US,D,20191209,000000,9.51823,9.54942,9.50166,9.52796,442743.16259685,0
+NUV.US,D,20191210,000000,9.50166,9.5738,9.50166,9.55527,363698.404917,0
+NUV.US,D,20191211,000000,9.52796,9.56405,9.50166,9.51142,240632.99056215,0
+NUV.US,D,20191212,000000,9.53871,9.54649,9.50262,9.53871,353033.00919721,0
+NUV.US,D,20191213,000000,9.53871,9.59915,9.53871,9.58453,285500.88871287,0
+NUV.US,D,20191216,000000,9.58453,9.61182,9.56502,9.60304,249385.42580712,0
+NUV.US,D,20191217,000000,9.605,9.68398,9.58453,9.67422,446657.29512876,0
+NUV.US,D,20191218,000000,9.67422,9.68398,9.63814,9.66544,261548.36699248,0
+NUV.US,D,20191219,000000,9.67422,9.69275,9.58453,9.65667,352650.41710223,0
+NUV.US,D,20191220,000000,9.6479,9.6479,9.57478,9.57478,268725.30235037,0
+NUV.US,D,20191223,000000,9.58453,9.62938,9.58453,9.58453,240286.29852972,0
+NUV.US,D,20191224,000000,9.62938,9.6479,9.59427,9.6479,207964.95937539,0
+NUV.US,D,20191226,000000,9.62157,9.66544,9.59427,9.63814,231238.45705593,0
+NUV.US,D,20191227,000000,9.63814,9.7025,9.62157,9.64302,336444.10315986,0
+NUV.US,D,20191230,000000,9.62157,9.62157,9.56502,9.57478,336999.01555497,0
+NUV.US,D,20191231,000000,9.61182,9.67422,9.56502,9.67422,435129.27219215,0
+NUV.US,D,20200102,000000,9.65667,9.69275,9.61182,9.6479,403187.44798456,0
+NUV.US,D,20200103,000000,9.67422,9.68398,9.61182,9.68398,281722.15070251,0
+NUV.US,D,20200106,000000,9.66544,9.68398,9.61182,9.62938,356384.02360542,0
+NUV.US,D,20200107,000000,9.62938,9.71419,9.62938,9.69275,465205.31886419,0
+NUV.US,D,20200108,000000,9.69275,9.72003,9.68398,9.71028,344632.39456504,0
+NUV.US,D,20200109,000000,9.72003,9.7902,9.7025,9.78151,298673.13451339,0
+NUV.US,D,20200110,000000,9.78151,9.80879,9.75611,9.77267,449242.09963095,0
+NUV.US,D,20200113,000000,9.79998,9.82829,9.77267,9.77267,345789.4022946,0
+NUV.US,D,20200114,000000,9.7902,9.83703,9.75611,9.83703,280222.55380481,0
+NUV.US,D,20200115,000000,9.82829,9.84587,9.78151,9.7902,385416.91703194,0
+NUV.US,D,20200116,000000,9.7902,9.79705,9.71028,9.74637,340917.25095117,0
+NUV.US,D,20200117,000000,9.75611,9.77756,9.68398,9.72003,358625.21322339,0
+NUV.US,D,20200121,000000,9.74637,9.74637,9.72003,9.74637,209751.75677335,0
+NUV.US,D,20200122,000000,9.74637,9.74637,9.71028,9.72882,220144.31201792,0
+NUV.US,D,20200123,000000,9.74637,9.7902,9.72882,9.78151,201533.71960206,0
+NUV.US,D,20200124,000000,9.79998,9.81848,9.78151,9.80879,253439.05572485,0
+NUV.US,D,20200127,000000,9.83703,9.85462,9.7902,9.81848,324978.64890364,0
+NUV.US,D,20200128,000000,9.82829,9.84587,9.81848,9.82829,240598.1162157,0
+NUV.US,D,20200129,000000,9.84587,9.84587,9.81848,9.84587,239999.09802948,0
+NUV.US,D,20200130,000000,9.85462,9.90037,9.83703,9.86329,304134.04688232,0
+NUV.US,D,20200131,000000,9.87214,9.90037,9.83703,9.86329,153326.08991992,0
+NUV.US,D,20200203,000000,9.86329,9.89149,9.81848,9.82829,236453.19756753,0
+NUV.US,D,20200204,000000,9.81848,9.83703,9.79998,9.80879,302387.25241118,0
+NUV.US,D,20200205,000000,9.80879,9.89149,9.7902,9.7902,310008.3228284,0
+NUV.US,D,20200206,000000,9.82829,9.85462,9.7902,9.84587,296147.82154338,0
+NUV.US,D,20200207,000000,9.83703,9.87214,9.82829,9.87214,262367.91413425,0
+NUV.US,D,20200210,000000,9.86329,9.91015,9.81848,9.82829,456494.93797821,0
+NUV.US,D,20200211,000000,9.82829,9.88191,9.82829,9.84587,214142.84727887,0
+NUV.US,D,20200212,000000,9.85462,9.86329,9.80879,9.80879,255105.84434233,0
+NUV.US,D,20200213,000000,9.82927,9.89248,9.82927,9.89248,294972.3509245,0
+NUV.US,D,20200214,000000,9.87313,9.92006,9.87313,9.92006,266390.77256982,0
+NUV.US,D,20200218,000000,9.93943,9.93943,9.86427,9.87313,293113.75340151,0
+NUV.US,D,20200219,000000,9.91115,9.92957,9.8829,9.92957,285298.82264662,0
+NUV.US,D,20200220,000000,9.95781,10.0009,9.93943,10.0009,265124.01322052,0
+NUV.US,D,20200221,000000,10.0096,10.0759,9.99298,10.066,302302.11797719,0
+NUV.US,D,20200224,000000,10.066,10.111,10.0398,10.111,322427.69303185,0
+NUV.US,D,20200225,000000,10.1022,10.1363,10.0593,10.1285,392682.06397204,0
+NUV.US,D,20200226,000000,10.1285,10.1285,9.92957,9.95781,412045.53198497,0
+NUV.US,D,20200227,000000,9.94827,9.98431,9.92006,9.93943,407860.61040999,0
+NUV.US,D,20200228,000000,9.86427,9.87313,9.45875,9.6479,1413872.6769635,0
+NUV.US,D,20200302,000000,9.68983,9.81946,9.67518,9.71126,688496.52779194,0
+NUV.US,D,20200303,000000,9.76489,9.85561,9.72978,9.83799,337354.93903204,0
+NUV.US,D,20200304,000000,9.85561,10.0192,9.85561,9.97544,401279.61609009,0
+NUV.US,D,20200305,000000,9.97544,10.0096,9.92006,9.94827,239414.43986826,0
+NUV.US,D,20200306,000000,9.92957,9.99298,9.6937,9.72978,766614.03814241,0
+NUV.US,D,20200309,000000,9.45389,9.62254,9.36322,9.51142,853689.1269523,0
+NUV.US,D,20200310,000000,9.56405,9.56405,9.38369,9.45389,583705.27098122,0
+NUV.US,D,20200311,000000,9.43049,9.45389,9.19192,9.24731,921121.75297761,0
+NUV.US,D,20200312,000000,8.97385,9.09364,8.61993,8.72903,1661749.2744283,0
+NUV.US,D,20200313,000000,8.85607,9.12056,8.81852,8.86542,1091680.8986283,0
+NUV.US,D,20200316,000000,8.59261,8.80098,8.49261,8.59261,1032102.1805687,0
+NUV.US,D,20200317,000000,8.63776,9.08399,8.51054,8.82828,1067494.5136434,0
+NUV.US,D,20200318,000000,8.63776,8.81852,7.96488,8.67432,2205116.2094339,0
+NUV.US,D,20200319,000000,8.41967,8.50858,8.08323,8.40125,968281.10083388,0
+NUV.US,D,20200320,000000,8.28319,8.86542,8.21016,8.31048,1102797.60942,0
+NUV.US,D,20200323,000000,8.18315,8.23347,7.54672,7.77418,1823176.4698872,0
+NUV.US,D,20200324,000000,7.956,8.57399,7.92402,8.45623,1292163.2592564,0
+NUV.US,D,20200325,000000,8.41967,8.86542,8.41967,8.80098,912880.12433668,0
+NUV.US,D,20200326,000000,8.81852,9.18227,8.81852,8.96449,1216362.8415131,0
+NUV.US,D,20200327,000000,8.63776,8.95589,8.5859,8.76588,744142.65043041,0
+NUV.US,D,20200330,000000,8.76588,9.12914,8.76588,8.95589,779702.175225,0
+NUV.US,D,20200331,000000,8.90987,9.04753,8.80098,8.87468,839479.8822027,0
+NUV.US,D,20200401,000000,8.86542,8.90061,8.56503,8.63776,766042.71429014,0
+NUV.US,D,20200402,000000,8.54709,8.70151,8.49261,8.55645,540164.64942806,0
+NUV.US,D,20200403,000000,8.50128,8.56503,8.4382,8.52,660400.11313942,0
+NUV.US,D,20200406,000000,8.61037,8.74736,8.58335,8.61037,816721.29399046,0
+NUV.US,D,20200407,000000,8.75672,8.80098,8.59261,8.65619,1240846.6841588,0
+NUV.US,D,20200408,000000,8.66535,8.80098,8.62899,8.77455,450002.15524052,0
+NUV.US,D,20200409,000000,8.88297,9.09364,8.88297,8.99275,762142.94178324,0
+NUV.US,D,20200413,000000,8.92801,9.08399,8.85607,8.93747,490872.83785749,0
+NUV.US,D,20200414,000000,8.98434,9.05688,8.96543,8.99361,404731.15067338,0
+NUV.US,D,20200415,000000,8.93833,8.98434,8.93833,8.97479,214058.73856095,0
+NUV.US,D,20200416,000000,8.96543,9.06674,8.87535,8.95685,464914.01549967,0
+NUV.US,D,20200417,000000,9.03057,9.03233,8.86629,8.97479,367353.03128263,0
+NUV.US,D,20200420,000000,8.91076,8.94759,8.87535,8.87535,320457.29245695,0
+NUV.US,D,20200421,000000,8.71067,8.86629,8.70151,8.81014,317696.06479031,0
+NUV.US,D,20200422,000000,8.82924,8.87535,8.74736,8.76588,467471.12566791,0
+NUV.US,D,20200423,000000,8.76588,8.76588,8.66087,8.69285,578462.8361357,0
+NUV.US,D,20200424,000000,8.65619,8.71067,8.58325,8.64683,1146866.4747503,0
+NUV.US,D,20200427,000000,8.61983,8.65619,8.51006,8.59242,895049.07613577,0
+NUV.US,D,20200428,000000,8.6289,8.65619,8.58325,8.6289,417696.2018273,0
+NUV.US,D,20200429,000000,8.66545,8.79738,8.65201,8.77455,586393.67280672,0
+NUV.US,D,20200430,000000,8.75672,8.78381,8.68339,8.75672,292202.91752929,0
+NUV.US,D,20200501,000000,8.76588,8.79347,8.72903,8.74736,455705.13660252,0
+NUV.US,D,20200504,000000,8.73771,8.8195,8.69285,8.77455,541238.57415577,0
+NUV.US,D,20200505,000000,8.79347,8.8195,8.74736,8.8195,454977.90390727,0
+NUV.US,D,20200506,000000,8.81014,8.87535,8.78381,8.80184,449865.73500291,0
+NUV.US,D,20200507,000000,8.82924,8.87535,8.82924,8.86629,306049.05878932,0
+NUV.US,D,20200508,000000,8.89339,8.89339,8.84756,8.89339,544861.40332313,0
+NUV.US,D,20200511,000000,8.87535,8.90151,8.85701,8.88393,315019.97155767,0
+NUV.US,D,20200512,000000,8.87535,8.90151,8.84756,8.89339,327821.93385608,0
+NUV.US,D,20200513,000000,8.85701,8.88872,8.71976,8.73771,588170.21304397,0
+NUV.US,D,20200514,000000,8.72043,8.76685,8.67521,8.74832,339896.66345924,0
+NUV.US,D,20200515,000000,8.72979,8.76588,8.69364,8.70231,293211.19642838,0
+NUV.US,D,20200518,000000,8.73867,8.75759,8.68408,8.69364,416658.17716212,0
+NUV.US,D,20200519,000000,8.69364,8.74832,8.68408,8.74832,298930.58924753,0
+NUV.US,D,20200520,000000,8.73867,8.83111,8.73867,8.77553,434820.53165437,0
+NUV.US,D,20200521,000000,8.76685,8.87633,8.76685,8.86727,228753.14701274,0
+NUV.US,D,20200522,000000,8.87633,8.92158,8.87633,8.89516,322796.95081787,0
+NUV.US,D,20200526,000000,8.93094,9.01361,8.87633,8.96731,433376.32342458,0
+NUV.US,D,20200527,000000,8.98632,9.107,8.97763,9.05885,848623.1152712,0
+NUV.US,D,20200528,000000,9.107,9.15088,9.07823,9.12339,544625.48862649,0
+NUV.US,D,20200529,000000,9.12339,9.16902,9.09744,9.16902,286268.12433496,0
+NUV.US,D,20200601,000000,9.20654,9.27059,9.18714,9.27059,324126.27884756,0
+NUV.US,D,20200602,000000,9.27059,9.29692,9.26094,9.28816,285003.41641781,0
+NUV.US,D,20200603,000000,9.27059,9.31544,9.26094,9.2784,303463.22857104,0
+NUV.US,D,20200604,000000,9.28816,9.28816,9.20654,9.21541,321470.69993638,0
+NUV.US,D,20200605,000000,9.2784,9.29595,9.14122,9.16902,559631.71476428,0
+NUV.US,D,20200608,000000,9.16902,9.28816,9.16902,9.27059,380576.56288673,0
+NUV.US,D,20200609,000000,9.27059,9.3252,9.25217,9.3252,276728.96486253,0
+NUV.US,D,20200610,000000,9.36224,9.37978,9.31544,9.37102,436364.23434319,0
+NUV.US,D,20200611,000000,9.3252,9.35249,9.107,9.107,545855.32219719,0
+NUV.US,D,20200612,000000,9.17953,9.31738,9.14219,9.17953,396696.71667904,0
+NUV.US,D,20200615,000000,9.08897,9.19777,9.08897,9.17953,321507.62571497,0
+NUV.US,D,20200616,000000,9.24349,9.25315,9.17953,9.19777,208827.58659221,0
+NUV.US,D,20200617,000000,9.17953,9.22418,9.17953,9.19777,265706.61994961,0
+NUV.US,D,20200618,000000,9.19777,9.19777,9.15184,9.16998,354391.05727693,0
+NUV.US,D,20200619,000000,9.1612,9.20772,9.1612,9.19777,218635.48367557,0
+NUV.US,D,20200622,000000,9.19777,9.29009,9.18811,9.28035,296423.73916684,0
+NUV.US,D,20200623,000000,9.29009,9.29009,9.19777,9.2628,249474.66310542,0
+NUV.US,D,20200624,000000,9.23374,9.2628,9.16998,9.19777,236044.96257074,0
+NUV.US,D,20200625,000000,9.22418,9.29009,9.22418,9.28035,334871.68042101,0
+NUV.US,D,20200626,000000,9.27254,9.27254,9.22418,9.2628,144677.25199825,0
+NUV.US,D,20200629,000000,9.30861,9.38174,9.27936,9.38174,366309.87803707,0
+NUV.US,D,20200630,000000,9.37297,9.38272,9.33203,9.36418,273613.86515098,0
+NUV.US,D,20200701,000000,9.38174,9.42951,9.37394,9.42951,230710.2132787,0
+NUV.US,D,20200702,000000,9.38174,9.44414,9.38174,9.40124,377739.43223074,0
+NUV.US,D,20200706,000000,9.4529,9.46266,9.41001,9.4529,271431.14134909,0
+NUV.US,D,20200707,000000,9.46266,9.51043,9.44414,9.50067,484752.39005407,0
+NUV.US,D,20200708,000000,9.48216,9.51726,9.48216,9.51043,287461.03212704,0
+NUV.US,D,20200709,000000,9.50067,9.52701,9.48216,9.50067,220702.30156123,0
+NUV.US,D,20200710,000000,9.51726,9.55527,9.49093,9.55527,343781.05022503,0
+NUV.US,D,20200713,000000,9.5738,9.61182,9.56405,9.58355,262449.97142004,0
+NUV.US,D,20200714,000000,9.59427,9.59427,9.51823,9.57478,336939.52402279,0
+NUV.US,D,20200715,000000,9.59427,9.60304,9.54649,9.59427,380867.86625127,0
+NUV.US,D,20200716,000000,9.55625,9.58453,9.54649,9.56502,263591.5934085,0
+NUV.US,D,20200717,000000,9.57478,9.62938,9.57478,9.62938,192585.37258728,0
+NUV.US,D,20200720,000000,9.58453,9.62938,9.58453,9.62157,231522.58040797,0
+NUV.US,D,20200721,000000,9.61279,9.68591,9.5894,9.68591,310654.52395395,0
+NUV.US,D,20200722,000000,9.66838,9.73174,9.62938,9.73174,457056.00466975,0
+NUV.US,D,20200723,000000,9.7132,9.72882,9.62157,9.62938,370810.72016235,0
+NUV.US,D,20200724,000000,9.62938,9.69567,9.62157,9.67715,189394.36988637,0
+NUV.US,D,20200727,000000,9.70542,9.7132,9.65862,9.70542,216245.56522709,0
+NUV.US,D,20200728,000000,9.7132,9.72882,9.68591,9.70542,225340.5896402,0
+NUV.US,D,20200729,000000,9.7132,9.75123,9.6937,9.7132,224349.74791436,0
+NUV.US,D,20200730,000000,9.74149,9.74149,9.66838,9.72296,273524.62785267,0
+NUV.US,D,20200731,000000,9.70542,9.74149,9.67715,9.74149,362603.96586785,0
+NUV.US,D,20200803,000000,9.75123,9.76878,9.72296,9.73174,508129.48505791,0
+NUV.US,D,20200804,000000,9.75903,9.7863,9.74149,9.76878,425744.99584664,0
+NUV.US,D,20200805,000000,9.76878,9.77659,9.7132,9.7132,365425.71078276,0
+NUV.US,D,20200806,000000,9.75123,9.76878,9.7132,9.76878,249119.76534439,0
+NUV.US,D,20200807,000000,9.77659,9.85068,9.76878,9.85068,404045.97233707,0
+NUV.US,D,20200810,000000,9.85068,9.90629,9.82339,9.88783,309543.67344765,0
+NUV.US,D,20200811,000000,9.90629,9.90629,9.82339,9.86043,311177.63915082,0
+NUV.US,D,20200812,000000,9.84193,9.86624,9.81367,9.84193,256784.94155269,0
+NUV.US,D,20200813,000000,9.83311,9.86043,9.80585,9.83311,307615.32723173,0
+NUV.US,D,20200814,000000,9.85167,9.85167,9.81456,9.83311,243515.25272533,0
+NUV.US,D,20200817,000000,9.84292,9.86043,9.78727,9.82436,391850.2082374,0
+NUV.US,D,20200818,000000,9.83311,9.91709,9.82436,9.91709,237053.24146981,0
+NUV.US,D,20200819,000000,9.88873,9.88873,9.79608,9.80585,227484.3362313,0
+NUV.US,D,20200820,000000,9.83311,9.86043,9.81456,9.84292,201042.40160343,0
+NUV.US,D,20200821,000000,9.85167,9.86919,9.82436,9.84292,186531.59632856,0
+NUV.US,D,20200824,000000,9.83311,9.94529,9.81456,9.94529,269571.51811001,0
+NUV.US,D,20200825,000000,9.9256,9.9256,9.79608,9.88873,444871.52344687,0
+NUV.US,D,20200826,000000,9.86919,9.87895,9.82436,9.84292,353992.0537248,0
+NUV.US,D,20200827,000000,9.83311,9.89741,9.76975,9.78727,624356.45035872,0
+NUV.US,D,20200828,000000,9.83311,9.89248,9.81652,9.88873,256952.13327249,0
+NUV.US,D,20200831,000000,9.86043,9.9256,9.83311,9.85167,289593.49584136,0
+NUV.US,D,20200901,000000,9.88873,9.94529,9.85167,9.86043,601827.62254666,0
+NUV.US,D,20200902,000000,9.88873,9.93555,9.86919,9.93555,295834.97814133,0
+NUV.US,D,20200903,000000,9.9256,9.94529,9.82436,9.90728,463419.54718231,0
+NUV.US,D,20200904,000000,9.89741,9.89741,9.71419,9.76975,223804.06696388,0
+NUV.US,D,20200908,000000,9.73271,9.82436,9.71419,9.82436,185738.71780468,0
+NUV.US,D,20200909,000000,9.84292,9.90728,9.83311,9.90728,183039.03310237,0
+NUV.US,D,20200910,000000,9.87895,9.96475,9.87895,9.96475,292709.62126902,0
+NUV.US,D,20200911,000000,9.93555,9.99099,9.89741,9.91709,395771.52078183,0
+NUV.US,D,20200914,000000,9.93654,9.93654,9.82535,9.86132,344892.92644739,0
+NUV.US,D,20200915,000000,9.86132,9.86132,9.77852,9.79705,208395.76012576,0
+NUV.US,D,20200916,000000,9.81553,9.84389,9.77074,9.84389,219985.32602671,0
+NUV.US,D,20200917,000000,9.85265,9.88971,9.80585,9.88971,233705.30420981,0
+NUV.US,D,20200918,000000,9.88971,9.88971,9.81553,9.83408,201531.66816991,0
+NUV.US,D,20200921,000000,9.80585,9.83408,9.77074,9.83408,283059.6844608,0
+NUV.US,D,20200922,000000,9.81553,9.84389,9.77852,9.83408,290753.58071914,0
+NUV.US,D,20200923,000000,9.79705,9.90828,9.77074,9.83408,506186.77881697,0
+NUV.US,D,20200924,000000,9.75222,9.83899,9.75222,9.79705,339254.56519796,0
+NUV.US,D,20200925,000000,9.80585,9.80585,9.73271,9.77852,296837.10274397,0
+NUV.US,D,20200928,000000,9.79705,9.83408,9.75709,9.79705,225631.89300475,0
+NUV.US,D,20200929,000000,9.82535,9.87994,9.81553,9.85265,242739.81137467,0
+NUV.US,D,20200930,000000,9.85265,9.87017,9.82045,9.87017,365643.16259008,0
+NUV.US,D,20201001,000000,9.88971,9.89347,9.83408,9.87994,220145.33773398,0
+NUV.US,D,20201002,000000,9.87017,9.91808,9.85265,9.90828,241819.7440578,0
+NUV.US,D,20201005,000000,9.87017,9.8984,9.83408,9.85265,286693.79650497,0
+NUV.US,D,20201006,000000,9.85265,9.9266,9.82535,9.8984,207426.45843743,0
+NUV.US,D,20201007,000000,9.90828,9.95581,9.88971,9.94627,217072.29238137,0
+NUV.US,D,20201008,000000,9.95581,9.95581,9.91412,9.93654,195092.222668,0
+NUV.US,D,20201009,000000,9.93654,10.0476,9.90828,10.0192,647088.3699531,0
+NUV.US,D,20201012,000000,10.0769,10.0769,10.0096,10.0378,315899.01023164,0
+NUV.US,D,20201013,000000,10.0192,10.0574,10.0096,10.0291,216919.46068661,0
+NUV.US,D,20201014,000000,10.0486,10.0486,10.0106,10.0301,178709.48556119,0
+NUV.US,D,20201015,000000,10.0106,10.0408,9.98531,10.0106,206722.81721182,0
+NUV.US,D,20201016,000000,10.0301,10.0779,10.0009,10.0486,218099.03416974,0
+NUV.US,D,20201019,000000,10.0584,10.1041,10.0584,10.0779,382380.79745792,0
+NUV.US,D,20201020,000000,10.0876,10.224,10.068,10.224,503777.37176313,0
+NUV.US,D,20201021,000000,10.2056,10.2144,10.1227,10.1227,333890.07013981,0
+NUV.US,D,20201022,000000,10.1412,10.1412,10.0779,10.0876,165757.76871622,0
+NUV.US,D,20201023,000000,10.0779,10.15,10.0779,10.15,204155.44988286,0
+NUV.US,D,20201026,000000,10.15,10.15,10.0106,10.0106,294901.57651554,0
+NUV.US,D,20201027,000000,10.0388,10.0486,9.96675,9.97454,338196.02621134,0
+NUV.US,D,20201028,000000,9.94727,10.0106,9.89939,10.0106,322624.6305177,0
+NUV.US,D,20201029,000000,10.0202,10.0202,9.94727,10.0202,314266.07024453,0
+NUV.US,D,20201030,000000,10.0106,10.0388,9.97454,10.0388,141062.62855946,0
+NUV.US,D,20201102,000000,10.068,10.1041,10.0486,10.0876,181241.9785437,0
+NUV.US,D,20201103,000000,10.113,10.113,10.068,10.0964,143223.81232381,0
+NUV.US,D,20201104,000000,10.113,10.1597,10.0964,10.113,180223.44248389,0
+NUV.US,D,20201105,000000,10.1227,10.1957,10.1081,10.15,260845.75148295,0
+NUV.US,D,20201106,000000,10.1412,10.1774,10.1227,10.1774,148349.3155371,0
+NUV.US,D,20201109,000000,10.186,10.2056,10.1314,10.1597,351369.29772793,0
+NUV.US,D,20201110,000000,10.1597,10.1754,10.113,10.1412,220320.73518235,0
+NUV.US,D,20201111,000000,10.1314,10.1774,10.1227,10.1597,219726.84557648,0
+NUV.US,D,20201112,000000,10.1324,10.1783,10.1285,10.1606,183264.69063827,0
+NUV.US,D,20201113,000000,10.1783,10.2056,10.1606,10.2056,162495.9916063,0
+NUV.US,D,20201116,000000,10.1967,10.2056,10.1509,10.187,275314.50239884,0
+NUV.US,D,20201117,000000,10.1705,10.2436,10.1606,10.1967,300634.30364364,0
+NUV.US,D,20201118,000000,10.1967,10.2408,10.1509,10.1606,257446.52841935,0
+NUV.US,D,20201119,000000,10.1783,10.1967,10.1051,10.1509,277945.4641243,0
+NUV.US,D,20201120,000000,10.1509,10.2056,10.1481,10.1783,298206.4337005,0
+NUV.US,D,20201123,000000,10.1783,10.2056,10.1606,10.2056,182147.68583554,0
+NUV.US,D,20201124,000000,10.225,10.2339,10.2056,10.225,231031.26240933,0
+NUV.US,D,20201125,000000,10.2152,10.3021,10.2056,10.3021,197708.82436843,0
+NUV.US,D,20201127,000000,10.3021,10.4131,10.3021,10.3753,135340.15859209,0
+NUV.US,D,20201130,000000,10.3839,10.4035,10.3205,10.3567,212925.32230106,0
+NUV.US,D,20201201,000000,10.4035,10.4131,10.3468,10.4035,380338.59675797,0
+NUV.US,D,20201202,000000,10.4035,10.4318,10.3839,10.3937,368896.73397143,0
+NUV.US,D,20201203,000000,10.3655,10.4131,10.3655,10.3937,254515.03188469,0
+NUV.US,D,20201204,000000,10.4035,10.422,10.3372,10.3468,271599.35878496,0
+NUV.US,D,20201207,000000,10.3468,10.3674,10.2533,10.2631,350984.65420079,0
+NUV.US,D,20201208,000000,10.2533,10.3655,10.223,10.2533,361576.19836342,0
+NUV.US,D,20201209,000000,10.2729,10.3205,10.1509,10.1509,260042.61579834,0
+NUV.US,D,20201210,000000,10.1705,10.1997,9.97454,10.1606,264636.79808617,0
+NUV.US,D,20201211,000000,10.1783,10.1967,10.1509,10.1967,217976.97395713,0
+NUV.US,D,20201214,000000,10.2259,10.2259,10.1616,10.188,237350.69913079,0
+NUV.US,D,20201215,000000,10.1977,10.2348,10.1616,10.2162,235506.46163278,0
+NUV.US,D,20201216,000000,10.2259,10.3215,10.1793,10.2446,394598.10159512,0
+NUV.US,D,20201217,000000,10.2835,10.3119,10.2348,10.2835,324489.38233718,0
+NUV.US,D,20201218,000000,10.2739,10.3284,10.2641,10.2933,256189.00051469,0
+NUV.US,D,20201221,000000,10.2835,10.4055,10.2641,10.3957,301261.01616382,0
+NUV.US,D,20201222,000000,10.3957,10.4707,10.3674,10.4338,215311.13788523,0
+NUV.US,D,20201223,000000,10.4055,10.462,10.3957,10.3957,234272.5251978,0
+NUV.US,D,20201224,000000,10.3859,10.4239,10.3859,10.3859,65501.202661162,0
+NUV.US,D,20201228,000000,10.4141,10.4141,10.3215,10.3771,176642.6676755,0
+NUV.US,D,20201229,000000,10.3859,10.4425,10.3215,10.3215,306544.47965222,0
+NUV.US,D,20201230,000000,10.3284,10.3478,10.2739,10.3031,278313.69619425,0
+NUV.US,D,20201231,000000,10.3119,10.4338,10.3069,10.3674,371651.80734163,0
+NUV.US,D,20210104,000000,10.3771,10.3957,10.2835,10.3859,301059.97581363,0
+NUV.US,D,20210105,000000,10.3674,10.4338,10.3215,10.3478,190517.52898553,0
+NUV.US,D,20210106,000000,10.3381,10.3771,10.2542,10.2739,298495.68563289,0
+NUV.US,D,20210107,000000,10.3031,10.3031,10.2259,10.2542,373819.1454024,0
+NUV.US,D,20210108,000000,10.3031,10.3031,10.1977,10.2162,291496.19915547,0
+NUV.US,D,20210111,000000,10.2066,10.2542,10.1793,10.2446,214034.1213752,0
+NUV.US,D,20210112,000000,10.2348,10.3674,10.2259,10.3478,272220.94272478,0
+NUV.US,D,20210113,000000,10.3577,10.4425,10.2933,10.3478,257496.78850688,0
+NUV.US,D,20210114,000000,10.3391,10.3674,10.3175,10.3487,177912.50417299,0
+NUV.US,D,20210115,000000,10.3294,10.4249,10.3215,10.3781,225818.57332988,0
+NUV.US,D,20210119,000000,10.3781,10.4532,10.3781,10.4434,246140.06015436,0
+NUV.US,D,20210120,000000,10.4532,10.463,10.3781,10.3781,179762.89596743,0
+NUV.US,D,20210121,000000,10.3781,10.4815,10.3391,10.4338,245820.03673978,0
+NUV.US,D,20210122,000000,10.4151,10.4815,10.2845,10.2845,550779.78506032,0
+NUV.US,D,20210125,000000,10.3129,10.3684,10.265,10.2943,406903.61731452,0
+NUV.US,D,20210126,000000,10.3129,10.4249,10.3129,10.4065,203290.77123391,0
+NUV.US,D,20210127,000000,10.3869,10.4249,10.3487,10.4065,253825.75068411,0
+NUV.US,D,20210128,000000,10.4249,10.5536,10.4249,10.5457,412636.34444261,0
+NUV.US,D,20210129,000000,10.5184,10.6307,10.4912,10.5818,318005.83104413,0
+NUV.US,D,20210201,000000,10.6014,10.7155,10.5818,10.6492,348082.90343226,0
+NUV.US,D,20210202,000000,10.6774,10.884,10.6589,10.8656,430925.88772786,0
+NUV.US,D,20210203,000000,10.8373,10.8656,10.611,10.6774,493538.6739294,0
+NUV.US,D,20210204,000000,10.6686,10.9008,10.5917,10.771,573023.46380427,0
+NUV.US,D,20210205,000000,10.7621,10.9377,10.7526,10.9377,468617.87623675,0
+NUV.US,D,20210208,000000,10.7894,11.005,10.7894,10.9767,463651.35901464,0
+NUV.US,D,20210209,000000,10.9954,11.2117,10.9181,11.0147,698130.05314299,0
+NUV.US,D,20210210,000000,11.0147,11.0947,10.8373,10.8471,413091.76237873,0
+NUV.US,D,20210211,000000,10.9017,10.9017,10.7809,10.8003,231318.46290958,0
+NUV.US,D,20210212,000000,10.772,10.8754,10.7631,10.8383,279556.86407389,0
+NUV.US,D,20210216,000000,10.8101,10.8121,10.7437,10.8003,188303.00798544,0
+NUV.US,D,20210217,000000,10.7437,10.8003,10.7066,10.7535,261253.98647972,0
+NUV.US,D,20210218,000000,10.7339,10.8003,10.6686,10.7904,276557.67027848,0
+NUV.US,D,20210219,000000,10.7339,10.8383,10.7165,10.8383,309906.77693724,0
+NUV.US,D,20210222,000000,10.8285,10.8285,10.3684,10.4338,784318.92326643,0
+NUV.US,D,20210223,000000,10.3586,10.3918,10.1977,10.2835,581744.10185099,0
+NUV.US,D,20210224,000000,10.2348,10.4065,10.1783,10.3781,629495.28788094,0
+NUV.US,D,20210225,000000,10.3966,10.4434,10.2542,10.2641,441771.80947637,0
+NUV.US,D,20210226,000000,10.2641,10.3487,10.2348,10.2739,325119.17200556,0
+NUV.US,D,20210301,000000,10.3869,10.4249,10.2835,10.3294,464816.57247278,0
+NUV.US,D,20210302,000000,10.3294,10.4717,10.2933,10.4065,464702.71798877,0
+NUV.US,D,20210303,000000,10.3684,10.4473,10.3119,10.3781,303674.52608193,0
+NUV.US,D,20210304,000000,10.4065,10.4717,10.3781,10.4338,354777.7522362,0
+NUV.US,D,20210305,000000,10.463,10.463,10.2259,10.2835,517302.46389252,0
+NUV.US,D,20210308,000000,10.2641,10.3684,10.1705,10.3586,435162.09510646,0
+NUV.US,D,20210309,000000,10.3781,10.463,10.3487,10.3781,280943.63220363,0
+NUV.US,D,20210310,000000,10.3869,10.4338,10.3391,10.3684,214829.05133123,0
+NUV.US,D,20210311,000000,10.3684,10.4151,10.3567,10.3966,204059.03257207,0
+NUV.US,D,20210312,000000,10.3694,10.3809,10.3129,10.3401,207986.49941291,0
+NUV.US,D,20210315,000000,10.3694,10.4258,10.3497,10.4258,195471.73761476,0
+NUV.US,D,20210316,000000,10.4258,10.4347,10.3879,10.4161,137728.02560842,0
+NUV.US,D,20210317,000000,10.3976,10.4161,10.3497,10.3879,130242.34971273,0
+NUV.US,D,20210318,000000,10.3497,10.4075,10.3129,10.379,176156.47825723,0
+NUV.US,D,20210319,000000,10.3976,10.3976,10.3041,10.3879,183739.59717977,0
+NUV.US,D,20210322,000000,10.3596,10.379,10.3129,10.3225,168097.42707714,0
+NUV.US,D,20210323,000000,10.3401,10.4541,10.3079,10.3401,312699.80180213,0
+NUV.US,D,20210324,000000,10.3401,10.4075,10.3304,10.3976,179522.87840651,0
+NUV.US,D,20210325,000000,10.3976,10.4347,10.3041,10.3129,233839.67301529,0
+NUV.US,D,20210326,000000,10.3225,10.3879,10.3225,10.3401,164970.0187727,0
+NUV.US,D,20210329,000000,10.3694,10.4161,10.3497,10.4161,245369.74738404,0
+NUV.US,D,20210330,000000,10.4258,10.4824,10.3996,10.4541,280013.30772607,0
+NUV.US,D,20210331,000000,10.464,10.5,10.4541,10.4922,136045.85124984,0
+NUV.US,D,20210401,000000,10.5,10.5274,10.4727,10.4824,210037.93155752,0
+NUV.US,D,20210405,000000,10.4922,10.5097,10.4347,10.4727,195745.60380605,0
+NUV.US,D,20210406,000000,10.5,10.5274,10.464,10.5,209206.07582288,0
+NUV.US,D,20210407,000000,10.5,10.5643,10.4727,10.5643,197086.21471256,0
+NUV.US,D,20210408,000000,10.5643,10.6609,10.5466,10.6422,230662.00462331,0
+NUV.US,D,20210409,000000,10.6422,10.6892,10.5546,10.5937,189922.6136636,0
+NUV.US,D,20210412,000000,10.6609,10.6978,10.6004,10.6034,254697.60934557,0
+NUV.US,D,20210413,000000,10.613,10.7555,10.5937,10.728,241799.22973635,0
+NUV.US,D,20210414,000000,10.7369,10.7838,10.6432,10.7565,242230.03048672,0
+NUV.US,D,20210415,000000,10.7565,10.7651,10.6521,10.6715,230442.50138382,0
+NUV.US,D,20210416,000000,10.6715,10.7194,10.5945,10.5945,228196.18318549,0
+NUV.US,D,20210419,000000,10.5945,10.6336,10.4541,10.4824,332415.09042786,0
+NUV.US,D,20210420,000000,10.4258,10.5194,10.4075,10.5,202572.7699833,0
+NUV.US,D,20210421,000000,10.5274,10.614,10.5,10.5848,243193.17787862,0
+NUV.US,D,20210422,000000,10.5466,10.6521,10.5466,10.5848,235856.23081345,0
+NUV.US,D,20210423,000000,10.5848,10.6432,10.5653,10.5751,185687.43200106,0
+NUV.US,D,20210426,000000,10.5556,10.6239,10.537,10.5751,213573.57485875,0
+NUV.US,D,20210427,000000,10.5751,10.6239,10.5466,10.5751,170478.11408096,0
+NUV.US,D,20210428,000000,10.5751,10.6044,10.5,10.5751,160890.74595314,0
+NUV.US,D,20210429,000000,10.5751,10.6239,10.5751,10.6044,267279.04268843,0
+NUV.US,D,20210430,000000,10.5945,10.6432,10.5751,10.6432,137453.13370103,0
+NUV.US,D,20210503,000000,10.6715,10.7651,10.6666,10.7467,266383.59255731,0
+NUV.US,D,20210504,000000,10.7467,10.8032,10.6901,10.7096,268411.43323224,0
+NUV.US,D,20210505,000000,10.729,10.7565,10.6997,10.729,120533.94708842,0
+NUV.US,D,20210506,000000,10.7467,10.8216,10.7096,10.7838,383906.03725742,0
+NUV.US,D,20210507,000000,10.8226,10.8509,10.7651,10.8315,181292.23863123,0
+NUV.US,D,20210510,000000,10.8509,10.8597,10.7749,10.8413,197769.34161671,0
+NUV.US,D,20210511,000000,10.8032,10.8509,10.6997,10.7096,239647.27741667,0
+NUV.US,D,20210512,000000,10.7467,10.7467,10.6609,10.694,329301.01643234,0
+NUV.US,D,20210513,000000,10.7007,10.7497,10.5663,10.5759,314527.62784296,0
+NUV.US,D,20210514,000000,10.5858,10.6911,10.5858,10.6724,168946.719985,0
+NUV.US,D,20210517,000000,10.6346,10.6531,10.62,10.6249,121455.04012133,0
+NUV.US,D,20210518,000000,10.6249,10.6531,10.5566,10.5615,292915.79019955,0
+NUV.US,D,20210519,000000,10.5566,10.7631,10.5566,10.7572,128132.45175201,0
+NUV.US,D,20210520,000000,10.7749,10.8899,10.7378,10.8607,203306.15697501,0
+NUV.US,D,20210521,000000,10.8226,10.8899,10.8226,10.8607,148837.55638752,0
+NUV.US,D,20210524,000000,10.8802,10.9652,10.8725,10.9552,253609.32459285,0
+NUV.US,D,20210525,000000,10.9835,11.0226,10.9652,11.0127,196234.87037255,0
+NUV.US,D,20210526,000000,11.0127,11.0127,10.8802,10.926,381540.73599471,0
+NUV.US,D,20210527,000000,10.9835,11.003,10.8325,10.8607,327496.78186116,0
+NUV.US,D,20210528,000000,10.8988,10.8988,10.7943,10.8518,170869.93762057,0
+NUV.US,D,20210601,000000,10.9085,10.9835,10.8518,10.9748,257261.89952633,0
+NUV.US,D,20210602,000000,10.9748,10.9748,10.8325,10.8705,288816.00305854,0
+NUV.US,D,20210603,000000,10.9085,10.9181,10.7943,10.8325,317594.51889915,0
+NUV.US,D,20210604,000000,10.8423,10.9085,10.8187,10.9085,207489.02711784,0
+NUV.US,D,20210607,000000,10.9181,10.9835,10.8705,10.9552,192696.14992311,0
+NUV.US,D,20210608,000000,10.8705,10.9181,10.8041,10.8041,305433.62914593,0
+NUV.US,D,20210609,000000,10.8423,10.9085,10.814,10.8705,226093.46523728,0
+NUV.US,D,20210610,000000,10.8705,10.9359,10.814,10.8705,225182.62936505,0
+NUV.US,D,20210611,000000,10.8988,10.9454,10.8518,10.8518,191628.37949184,0
+NUV.US,D,20210614,000000,10.8909,10.8998,10.8528,10.8715,138087.02623371,0
+NUV.US,D,20210615,000000,10.9181,10.9562,10.8528,10.8998,189513.35295075,0
+NUV.US,D,20210616,000000,10.9368,10.9845,10.8998,10.9662,267047.23085609,0
+NUV.US,D,20210617,000000,10.927,11.004,10.9094,10.9562,192997.71044835,0
+NUV.US,D,20210618,000000,10.927,10.9662,10.8334,10.8528,332552.53638154,0
+NUV.US,D,20210621,000000,10.8528,10.8988,10.8334,10.8433,152241.9080315,0
+NUV.US,D,20210622,000000,10.8433,10.8715,10.8433,10.8528,142926.35466283,0
+NUV.US,D,20210623,000000,10.8998,10.9094,10.8528,10.8811,164134.06017376,0
+NUV.US,D,20210624,000000,10.9094,10.9181,10.8617,10.9181,108835.65528379,0
+NUV.US,D,20210625,000000,10.927,10.9662,10.8715,10.9368,208560.9004134,0
+NUV.US,D,20210628,000000,10.9562,10.9776,10.9094,10.927,162690.87766003,0
+NUV.US,D,20210629,000000,10.9662,11.0137,10.9377,10.9845,261116.54052603,0
+NUV.US,D,20210630,000000,10.9758,11.0137,10.9464,10.9464,218769.85248103,0
+NUV.US,D,20210701,000000,10.9944,11.0528,10.9368,10.9944,270583.89987339,0
+NUV.US,D,20210702,000000,11.0236,11.0615,10.9944,11.0615,197464.70394323,0
+NUV.US,D,20210706,000000,11.0615,11.0615,10.9758,10.9944,165813.15738411,0
+NUV.US,D,20210707,000000,11.0236,11.0236,10.9377,10.9758,184486.3184804,0
+NUV.US,D,20210708,000000,10.9758,11.001,10.9562,10.9845,158355.17582242,0
+NUV.US,D,20210709,000000,10.9944,11.0137,10.9662,10.9944,123368.00059618,0
+NUV.US,D,20210712,000000,10.9758,11.081,10.9758,11.0528,218393.41468249,0
+NUV.US,D,20210713,000000,11.0615,11.1191,11.0615,11.1191,179950.60200867,0
+NUV.US,D,20210714,000000,11.1454,11.1824,11.079,11.1824,171058.66937787,0
+NUV.US,D,20210715,000000,11.1736,11.2018,11.1072,11.1269,296282.19034887,0
+NUV.US,D,20210716,000000,11.1172,11.1551,11.0117,11.0597,264030.59988745,0
+NUV.US,D,20210719,000000,11.041,11.0597,10.9642,11.0313,206430.48813123,0
+NUV.US,D,20210720,000000,11.0313,11.0458,10.9446,10.9446,201090.61025882,0
+NUV.US,D,20210721,000000,10.9642,10.9924,10.8879,10.9066,199704.86784513,0
+NUV.US,D,20210722,000000,10.9349,10.9543,10.8216,10.8686,269443.30360098,0
+NUV.US,D,20210723,000000,10.9066,10.9162,10.8121,10.8587,220485.87546998,0
+NUV.US,D,20210726,000000,10.8879,11.0216,10.886,11.0216,323928.31564562,0
+NUV.US,D,20210727,000000,11.0597,11.079,11.002,11.0313,198255.53103498,0
+NUV.US,D,20210728,000000,11.0313,11.1172,11.0313,11.1172,183799.08871195,0
+NUV.US,D,20210729,000000,11.1172,11.2117,11.0713,11.1824,191563.75937927,0
+NUV.US,D,20210730,000000,11.2018,11.2399,11.1454,11.1923,194668.60193014,0
+NUV.US,D,20210802,000000,11.2301,11.2691,11.165,11.2018,244722.52054242,0
+NUV.US,D,20210803,000000,11.1269,11.2205,11.1269,11.1551,192199.70334411,0
+NUV.US,D,20210804,000000,11.1923,11.2789,11.1736,11.2789,173232.16173509,0
+NUV.US,D,20210805,000000,11.2594,11.277,11.079,11.1172,148918.58795724,0
+NUV.US,D,20210806,000000,11.165,11.1736,11.0508,11.1454,191381.18191841,0
+NUV.US,D,20210809,000000,11.1172,11.3161,11.1172,11.2965,208590.64617949,0
+NUV.US,D,20210810,000000,11.2594,11.3344,11.2301,11.2691,207912.6478557,0
+NUV.US,D,20210811,000000,11.2691,11.3637,11.2691,11.3344,162310.3369972,0
+NUV.US,D,20210812,000000,11.3228,11.3228,11.1903,11.197,239768.3119132,0
+NUV.US,D,20210813,000000,11.1903,11.2282,11.1434,11.1716,185941.80958698,0
+NUV.US,D,20210816,000000,11.2097,11.2282,11.077,11.1142,145593.21645083,0
+NUV.US,D,20210817,000000,11.1337,11.1716,11.0664,11.1239,231823.11521715,0
+NUV.US,D,20210818,000000,11.086,11.1142,11.0568,11.1142,109219.27309485,0
+NUV.US,D,20210819,000000,11.1142,11.2097,11.086,11.1337,215850.66453925,0
+NUV.US,D,20210820,000000,11.1239,11.1716,11.086,11.086,172226.95998422,0
+NUV.US,D,20210823,000000,11.0957,11.1716,11.086,11.1716,153368.14427888,0
+NUV.US,D,20210824,000000,11.1532,11.2097,11.1239,11.163,165959.83478245,0
+NUV.US,D,20210825,000000,11.1532,11.1716,11.1044,11.1142,198903.78359267,0
+NUV.US,D,20210826,000000,11.1239,11.2185,11.0957,11.1903,175341.03397975,0
+NUV.US,D,20210827,000000,11.1903,11.2282,11.1716,11.2097,153954.85387224,0
+NUV.US,D,20210830,000000,11.2478,11.3228,11.1903,11.2282,241445.35769142,0
+NUV.US,D,20210831,000000,11.2577,11.2577,11.1805,11.2282,256592.1069311,0
+NUV.US,D,20210901,000000,11.277,11.2936,11.0937,11.1337,282023.71122778,0
+NUV.US,D,20210902,000000,11.1434,11.1611,10.9894,10.9992,234559.72569804,0
+NUV.US,D,20210903,000000,10.9992,11.0382,10.885,10.9133,234620.24294632,0
+NUV.US,D,20210907,000000,10.8948,10.9037,10.8373,10.8948,269585.87813502,0
+NUV.US,D,20210908,000000,10.9037,10.9513,10.7526,10.7894,855016.40354986,0
+NUV.US,D,20210909,000000,10.7993,10.8557,10.7621,10.8373,274698.04703938,0
+NUV.US,D,20210910,000000,10.8187,10.8948,10.8013,10.8754,298443.37411319,0
+NUV.US,D,20210913,000000,10.8948,10.9805,10.8754,10.9708,291208.99865524,0
+NUV.US,D,20210914,000000,10.9786,11.0362,10.9592,11.0362,197932.4304722,0
+NUV.US,D,20210915,000000,11.0458,11.0751,11.0276,11.0645,163912.50550216,0
+NUV.US,D,20210916,000000,11.0458,11.0937,11.0458,11.0645,145215.75293622,0
+NUV.US,D,20210917,000000,11.0937,11.1414,11.0458,11.1414,208055.22238976,0
+NUV.US,D,20210920,000000,11.0937,11.122,10.93,10.9689,181520.97331536,0
+NUV.US,D,20210921,000000,11.007,11.0937,10.9592,11.084,154275.90300287,0
+NUV.US,D,20210922,000000,11.084,11.1706,11.076,11.1513,196626.69391216,0
+NUV.US,D,20210923,000000,11.122,11.1464,10.9974,10.9974,260881.65154548,0
+NUV.US,D,20210924,000000,10.9974,11.0645,10.9974,11.0645,168750.8082152,0
+NUV.US,D,20210927,000000,11.0458,11.0548,10.9786,10.9874,103213.7054915,0
+NUV.US,D,20210928,000000,10.9689,10.9689,10.7779,10.8929,311559.20552971,0
+NUV.US,D,20210929,000000,10.9017,11.0166,10.9017,10.9874,233100.13172716,0
+NUV.US,D,20210930,000000,11.0166,11.0548,10.8255,10.8255,187923.49303867,0
+NUV.US,D,20211001,000000,10.9114,10.9786,10.8636,10.8929,227791.02533692,0
+NUV.US,D,20211004,000000,10.8548,10.9786,10.8187,10.9493,200972.65291051,0
+NUV.US,D,20211005,000000,10.93,10.9874,10.9114,10.9689,153434.81582358,0
+NUV.US,D,20211006,000000,10.9689,11.0362,10.93,10.9689,177530.93779411,0
+NUV.US,D,20211007,000000,11.007,11.0937,10.9974,11.0166,246107.23724003,0
+NUV.US,D,20211008,000000,10.9974,11.122,10.9974,11.0645,118705.09533149,0
+NUV.US,D,20211011,000000,11.0458,11.1318,11.0166,11.0741,83778.43735352,0
+NUV.US,D,20211012,000000,11.0741,11.2078,11.0548,11.084,103800.41508485,0
+NUV.US,D,20211013,000000,11.1122,11.1726,11.0266,11.0937,185249.45123818,0
+NUV.US,D,20211014,000000,11.1006,11.2156,11.082,11.1493,128670.95268999,0
+NUV.US,D,20211015,000000,11.1201,11.1591,11.082,11.1299,237294.28474682,0
+NUV.US,D,20211018,000000,11.1006,11.1493,11.0731,11.1299,150620.25092119,0
+NUV.US,D,20211019,000000,11.1201,11.1299,11.0723,11.082,178587.42534859,0
+NUV.US,D,20211020,000000,11.0918,11.1006,11.0342,11.0439,187052.6600933,0
+NUV.US,D,20211021,000000,11.0342,11.0508,10.8518,10.9181,254379.63736315,0
+NUV.US,D,20211022,000000,10.9572,11.0147,10.7565,10.9572,187315.24340779,0
+NUV.US,D,20211025,000000,10.928,10.9474,10.8557,10.8802,150683.84531767,0
+NUV.US,D,20211026,000000,10.8607,10.9037,10.7749,10.8423,230595.3330786,0
+NUV.US,D,20211027,000000,10.8325,10.8423,10.7369,10.7651,205025.25711217,0
+NUV.US,D,20211028,000000,10.8041,10.8226,10.6892,10.7185,358884.71938969,0
+NUV.US,D,20211029,000000,10.6988,10.7848,10.6892,10.7467,221496.2058012,0
+NUV.US,D,20211101,000000,10.7467,10.8226,10.728,10.8226,161162.56071231,0
+NUV.US,D,20211102,000000,10.8705,10.8705,10.7749,10.7848,231932.86683688,0
+NUV.US,D,20211103,000000,10.7848,10.8226,10.6988,10.7185,246020.05137388,0
+NUV.US,D,20211104,000000,10.7185,10.7651,10.6412,10.6599,190350.33726574,0
+NUV.US,D,20211105,000000,10.6892,10.8041,10.6892,10.728,216077.34779123,0
+NUV.US,D,20211108,000000,10.7369,10.7779,10.6024,10.6219,359464.24897055,0
+NUV.US,D,20211109,000000,10.6219,10.6734,10.6024,10.6219,200278.24312956,0
+NUV.US,D,20211110,000000,10.6219,10.6502,10.4121,10.459,584104.27453335,0
+NUV.US,D,20211111,000000,10.459,10.459,10.3343,10.3635,505613.40353255,0
+NUV.US,D,20211112,000000,10.3713,10.5234,10.2943,10.3323,934908.40270543,0
+NUV.US,D,20211115,000000,10.3041,10.3323,10.1578,10.2066,908433.64516323,0
+NUV.US,D,20211116,000000,10.2162,10.3517,10.1967,10.2748,304448.94171652,0
+NUV.US,D,20211117,000000,10.2845,10.3323,10.265,10.3041,295353.91730341,0
+NUV.US,D,20211118,000000,10.3129,10.3616,10.1967,10.2455,380719.13742079,0
+NUV.US,D,20211119,000000,10.2552,10.3323,10.2358,10.2943,467003.39913894,0
+NUV.US,D,20211122,000000,10.2845,10.2943,10.1022,10.1393,440181.9495643,0
+NUV.US,D,20211123,000000,10.1198,10.2066,9.96773,10.0925,701294.38722604,0
+NUV.US,D,20211124,000000,10.0544,10.1294,9.99597,10.0925,218645.74083629,0
+NUV.US,D,20211126,000000,10.0739,10.0837,9.94827,10.0739,382412.59465616,0
+NUV.US,D,20211129,000000,10.0837,10.1578,10.0311,10.0643,788667.95941299,0
+NUV.US,D,20211130,000000,10.1022,10.1393,9.96773,10.0544,511586.14822157,0
+NUV.US,D,20211201,000000,10.0925,10.0925,9.92857,9.99597,864314.5197453,0
+NUV.US,D,20211202,000000,9.96773,9.99597,9.78337,9.85068,1680003.943367,0
+NUV.US,D,20211203,000000,9.86043,9.87994,9.77367,9.85068,1134301.4528646,0
+NUV.US,D,20211206,000000,9.85068,9.88971,9.77367,9.82142,469964.64143968,0
+NUV.US,D,20211207,000000,9.84095,9.89939,9.79216,9.82142,940017.49446159,0
+NUV.US,D,20211208,000000,9.82142,9.96773,9.82142,9.92857,811294.2302519,0
+NUV.US,D,20211209,000000,9.94827,10.0056,9.91906,9.96773,464041.13112212,0
+NUV.US,D,20211210,000000,9.98611,10.0252,9.96773,9.98611,486983.32251134,0
+NUV.US,D,20211213,000000,9.99597,10.0252,9.93843,9.96773,461739.42425589,0
+NUV.US,D,20211214,000000,9.9266,9.96575,9.87797,9.88783,462843.09474969,0
+NUV.US,D,20211215,000000,9.8682,9.98431,9.8682,9.95581,517150.65791382,0
+NUV.US,D,20211216,000000,9.99398,10.0524,9.97454,10.0037,590183.69369388,0
+NUV.US,D,20211217,000000,9.97454,10.1276,9.9266,10.0818,589831.87308108,0
+NUV.US,D,20211220,000000,10.072,10.1178,9.9266,9.96575,677623.93742552,0
+NUV.US,D,20211221,000000,9.97454,10.0037,9.87797,9.90728,676851.57322309,0
+NUV.US,D,20211222,000000,9.90728,9.98431,9.90728,9.95581,605611.48913738,0
+NUV.US,D,20211223,000000,9.97454,10.0476,9.93654,9.99398,674526.27488718,0
+NUV.US,D,20211227,000000,10.0135,10.0331,9.95581,9.96575,616558.95677707,0
+NUV.US,D,20211228,000000,9.96575,10.0135,9.91709,9.98431,653138.04334753,0
+NUV.US,D,20211229,000000,9.98431,10.0623,9.96866,10.0135,642462.390467,0
+NUV.US,D,20211230,000000,10.0232,10.1091,9.93654,9.97454,905633.44028586,0
+NUV.US,D,20211231,000000,9.98431,10.0428,9.9266,10.0037,794185.28616591,0
+NUV.US,D,20220103,000000,10.0428,10.0623,9.94627,9.99398,656171.08577333,0
+NUV.US,D,20220104,000000,9.98431,10.0232,9.8682,9.9266,592236.15155457,0
+NUV.US,D,20220105,000000,9.88783,9.94627,9.81946,9.88783,833833.31522468,0
+NUV.US,D,20220106,000000,9.88783,9.91709,9.80977,9.85856,618853.48363082,0
+NUV.US,D,20220107,000000,9.85856,9.87797,9.78052,9.82927,584548.40959266,0
+NUV.US,D,20220110,000000,9.81946,9.87797,9.79998,9.87797,472122.74805579,0
+NUV.US,D,20220111,000000,9.87797,9.89741,9.82927,9.85856,444105.31354086,0
+NUV.US,D,20220112,000000,9.87797,9.93654,9.85856,9.93654,335969.19661838,0
+NUV.US,D,20220113,000000,9.94429,9.95403,9.86132,9.89544,532396.90161251,0
+NUV.US,D,20220114,000000,9.89544,9.89544,9.82732,9.84675,484263.12348757,0
+NUV.US,D,20220118,000000,9.82732,9.84675,9.66349,9.68299,974304.10561043,0
+NUV.US,D,20220119,000000,9.68299,9.75123,9.60596,9.67325,1096020.7033301,0
+NUV.US,D,20220120,000000,9.7025,9.75123,9.64399,9.67325,880602.89097346,0
+NUV.US,D,20220121,000000,9.66349,9.72199,9.61086,9.66349,747342.88457599,0
+NUV.US,D,20220124,000000,9.58647,9.72199,9.57672,9.71225,1195273.0933505,0
+NUV.US,D,20220125,000000,9.66349,9.86624,9.64887,9.77074,652783.1455865,0
+NUV.US,D,20220126,000000,9.77074,9.82732,9.64887,9.67325,613342.31117433,0
+NUV.US,D,20220127,000000,9.68299,9.74149,9.6206,9.66349,718068.94787247,0
+NUV.US,D,20220128,000000,9.69275,9.72199,9.60596,9.62546,707993.33889426,0
+NUV.US,D,20220131,000000,9.63424,9.65375,9.58647,9.61572,588957.96298748,0
+NUV.US,D,20220201,000000,9.6206,9.74149,9.6206,9.7025,445671.58198328,0
+NUV.US,D,20220202,000000,9.72199,9.77852,9.71225,9.71225,375580.29989856,0
+NUV.US,D,20220203,000000,9.68299,9.72199,9.57672,9.61572,372255.95410822,0
+NUV.US,D,20220204,000000,9.59623,9.64399,9.52796,9.57672,687494.4031893,0
+NUV.US,D,20220207,000000,9.56697,9.61572,9.56697,9.57672,434942.59186698,0
+NUV.US,D,20220208,000000,9.51823,9.62546,9.51823,9.58647,578973.64273968,0
+NUV.US,D,20220209,000000,9.59623,9.62546,9.57672,9.58647,326068.98508852,0
+NUV.US,D,20220210,000000,9.55722,9.62546,9.51823,9.51823,552714.28557268,0
+NUV.US,D,20220211,000000,9.51823,9.56697,9.45974,9.45974,880101.31581409,0
+NUV.US,D,20220214,000000,9.449,9.47241,9.35249,9.37199,664679.40059306,0
+NUV.US,D,20220215,000000,9.39149,9.42073,9.35249,9.36224,499207.80666102,0
+NUV.US,D,20220216,000000,9.34273,9.449,9.33298,9.43049,478054.46410192,0
+NUV.US,D,20220217,000000,9.43049,9.50555,9.41099,9.42073,510004.49403808,0
+NUV.US,D,20220218,000000,9.449,9.48703,9.40124,9.44024,423047.36257649,0
+NUV.US,D,20220222,000000,9.40124,9.43049,9.36224,9.37199,696308.38139858,0
+NUV.US,D,20220223,000000,9.36224,9.38174,9.33298,9.34273,462213.3050813,0
+NUV.US,D,20220224,000000,9.32325,9.47241,9.32325,9.449,1311866.239289,0
+NUV.US,D,20220225,000000,9.449,9.56502,9.449,9.52603,480268.98510202,0
+NUV.US,D,20220228,000000,9.53578,9.59427,9.50653,9.57478,330038.50628832,0
+NUV.US,D,20220301,000000,9.58453,9.68201,9.57478,9.61378,455036.3697234,0
+NUV.US,D,20220302,000000,9.63327,9.63327,9.55527,9.61378,353170.45515088,0
+NUV.US,D,20220303,000000,9.62354,9.63327,9.56989,9.61378,250368.06180437,0
+NUV.US,D,20220304,000000,9.60402,9.60402,9.56502,9.57478,236437.81182644,0
+NUV.US,D,20220307,000000,9.55527,9.56502,9.39149,9.39149,471165.75496034,0
+NUV.US,D,20220308,000000,9.41099,9.41099,9.33298,9.35249,590239.08236179,0
+NUV.US,D,20220309,000000,9.38174,9.40124,9.34273,9.36224,196810.2970891,0
+NUV.US,D,20220310,000000,9.30375,9.37199,9.294,9.33298,362838.85484841,0
+NUV.US,D,20220311,000000,9.32325,9.33689,9.27451,9.27451,253879.08791988,0
+NUV.US,D,20220314,000000,9.2628,9.2784,9.18509,9.24349,553501.00980013,0
+NUV.US,D,20220315,000000,9.25315,9.32128,9.19485,9.2046,281956.01396701,0
+NUV.US,D,20220316,000000,9.2046,9.27254,9.1657,9.17545,650666.06761327,0
+NUV.US,D,20220317,000000,9.17545,9.24349,9.1657,9.18509,524163.47870014,0
+NUV.US,D,20220318,000000,9.2046,9.2628,9.18509,9.22398,354578.76331815,0
+NUV.US,D,20220321,000000,9.2046,9.21923,9.15595,9.1657,561952.91023591,0
+NUV.US,D,20220322,000000,9.15595,9.19583,9.14141,9.14629,642621.37645821,0
+NUV.US,D,20220323,000000,9.14629,9.18509,9.1074,9.12679,617506.71842788,0
+NUV.US,D,20220324,000000,9.08789,9.13166,9.06849,9.07823,554768.79486551,0
+NUV.US,D,20220325,000000,9.06849,9.15595,9.00532,9.14629,838498.27192151,0
+NUV.US,D,20220328,000000,9.12679,9.14629,9.02959,9.09764,720815.81551412,0
+NUV.US,D,20220329,000000,9.08789,9.1657,9.05875,9.13654,537256.74436308,0
+NUV.US,D,20220330,000000,9.11705,9.29204,9.11705,9.19485,463026.69792662,0
+NUV.US,D,20220331,000000,9.2046,9.3408,9.18509,9.31153,767457.17675383,0
+NUV.US,D,20220401,000000,9.3408,9.35054,9.2048,9.33104,479635.09256934,0
+NUV.US,D,20220404,000000,9.29204,9.37004,9.29204,9.32128,314530.70499118,0
+NUV.US,D,20220405,000000,9.31153,9.32128,9.23374,9.24349,421114.91349628,0
+NUV.US,D,20220406,000000,9.21425,9.21425,9.06849,9.08789,795079.71058095,0
+NUV.US,D,20220407,000000,9.06849,9.08789,9.00045,9.02959,811690.15665582,0
+NUV.US,D,20220408,000000,9.01019,9.15595,9.00045,9.07823,567582.0400407,0
+NUV.US,D,20220411,000000,9.07823,9.08789,8.99069,8.99069,414837.53113379,0
+NUV.US,D,20220412,000000,9.00045,9.05875,8.94214,8.97131,444764.84897536,0
+NUV.US,D,20220413,000000,8.98885,9.25207,8.9401,9.18382,746580.77753427,0
+NUV.US,D,20220414,000000,9.16432,9.16432,8.98766,9.00834,438558.24102186,0
+NUV.US,D,20220418,000000,8.98885,8.9986,8.91086,8.94985,673417.47581302,0
+NUV.US,D,20220419,000000,8.93035,8.94985,8.87185,8.88648,479256.60333867,0
+NUV.US,D,20220420,000000,8.90111,9.06684,8.89621,8.96933,605767.39798038,0
+NUV.US,D,20220421,000000,9.01809,9.02491,8.91086,8.95957,503386.57393959,0
+NUV.US,D,20220422,000000,8.95957,9.04832,8.93035,8.96933,415841.70716857,0
+NUV.US,D,20220425,000000,8.93035,9.04733,8.9206,8.98885,483215.86737776,0
+NUV.US,D,20220426,000000,9.01809,9.04247,8.94985,8.96933,471485.77837489,0
+NUV.US,D,20220427,000000,8.96933,9.05222,8.9206,8.95957,360082.75576214,0
+NUV.US,D,20220428,000000,8.97909,9.11072,8.95957,9.05708,647874.06846446,0
+NUV.US,D,20220429,000000,9.01809,9.04733,8.9126,8.95957,407393.90959709,0
+NUV.US,D,20220502,000000,8.93035,8.95957,8.86211,8.89135,407807.27317423,0
+NUV.US,D,20220503,000000,8.98885,8.98885,8.86211,8.9206,593752.15990943,0
+NUV.US,D,20220504,000000,8.9206,8.9206,8.8231,8.9206,661647.38388334,0
+NUV.US,D,20220505,000000,8.90111,8.90111,8.78411,8.8426,681223.17512323,0
+NUV.US,D,20220506,000000,8.8231,8.88159,8.78411,8.85236,596513.38757606,0
+NUV.US,D,20220509,000000,8.83285,8.86211,8.74511,8.75485,640117.60352571,0
+NUV.US,D,20220510,000000,8.80362,8.88159,8.72562,8.76461,678506.0532477,0
+NUV.US,D,20220511,000000,8.73535,8.81336,8.70613,8.79386,591372.49862168,0
+NUV.US,D,20220512,000000,8.743,8.81146,8.72343,8.76256,522270.50536239,0
+NUV.US,D,20220513,000000,8.75279,8.75953,8.67454,8.71364,574331.70120315,0
+NUV.US,D,20220516,000000,8.72343,8.743,8.63543,8.67454,514672.06983791,0
+NUV.US,D,20220517,000000,8.68432,8.70389,8.62075,8.64521,621102.31631404,0
+NUV.US,D,20220518,000000,8.61588,8.66477,8.50829,8.5963,758467.22433259,0
+NUV.US,D,20220519,000000,8.5474,8.63054,8.52785,8.53762,528706.32196727,0
+NUV.US,D,20220520,000000,8.55719,8.64521,8.5474,8.63543,889189.76427592,0
+NUV.US,D,20220523,000000,8.63543,8.68432,8.60609,8.65499,731195.27252622,0
+NUV.US,D,20220524,000000,8.67454,8.81146,8.65499,8.743,1054948.3417391,0
+NUV.US,D,20220525,000000,8.76256,8.92882,8.76256,8.92882,1790637.6425428,0
+NUV.US,D,20220526,000000,8.89947,9.05106,8.88969,9.0364,898050.004327,0
+NUV.US,D,20220527,000000,9.04618,9.34934,9.04618,9.16354,771888.97977522,0
+NUV.US,D,20220531,000000,9.15376,9.15376,9.04627,9.14398,542838.73717165,0
+NUV.US,D,20220601,000000,9.1733,9.20264,9.09508,9.12441,597326.40152264,0
+NUV.US,D,20220602,000000,9.12441,9.16354,9.10486,9.11463,728599.0636988,0
+NUV.US,D,20220603,000000,9.09508,9.10486,9.01684,9.02661,296649.83519171,0
+NUV.US,D,20220606,000000,8.99727,9.06573,8.94837,8.98748,449280.12390531,0
+NUV.US,D,20220607,000000,8.97771,9.0315,8.93772,8.98748,372320.27310278,0
+NUV.US,D,20220608,000000,8.98748,8.98748,8.87013,8.88969,406905.37399689,0
+NUV.US,D,20220609,000000,8.86034,8.91903,8.80167,8.80167,375006.46474897,0
+NUV.US,D,20220610,000000,8.77235,8.77235,8.70389,8.72835,1543752.3962495,0
+NUV.US,D,20220613,000000,8.65499,8.67454,8.48874,8.50829,998617.05213575,0
+NUV.US,D,20220614,000000,8.53577,8.58483,8.43765,8.45728,695549.50831516,0
+NUV.US,D,20220615,000000,8.46709,8.56519,8.37878,8.46709,753824.6195561,0
+NUV.US,D,20220616,000000,8.43765,8.43765,8.32973,8.3886,747640.8836593,0
+NUV.US,D,20220617,000000,8.3886,8.46709,8.3886,8.39841,558690.90644591,0
+NUV.US,D,20220621,000000,8.41311,8.47582,8.3886,8.43765,616595.01391784,0
+NUV.US,D,20220622,000000,8.45728,8.54558,8.45728,8.49651,548961.23068018,0
+NUV.US,D,20220623,000000,8.56519,8.64368,8.53577,8.63388,608196.46705951,0
+NUV.US,D,20220624,000000,8.66332,8.74179,8.62406,8.70256,451808.18602126,0
+NUV.US,D,20220627,000000,8.69274,8.73689,8.63388,8.6535,370424.84002643,0
+NUV.US,D,20220628,000000,8.67313,8.72219,8.59465,8.66332,492422.90631383,0
+NUV.US,D,20220629,000000,8.6535,8.79086,8.60444,8.69274,489073.67998175,0
+NUV.US,D,20220630,000000,8.71237,8.79086,8.64368,8.76142,852822.4906487,0
+NUV.US,D,20220701,000000,8.79086,8.88897,8.77487,8.88897,434247.68070303,0
+NUV.US,D,20220705,000000,8.89878,8.97728,8.80067,8.94783,494317.67556257,0
+NUV.US,D,20220706,000000,8.97728,9.10971,8.93801,9.01652,570420.33329611,0
+NUV.US,D,20220707,000000,8.98708,9.03614,8.93801,8.95765,321080.31951036,0
+NUV.US,D,20220708,000000,8.94783,8.96747,8.78105,8.78105,729065.21418199,0
+NUV.US,D,20220711,000000,8.81048,8.91841,8.81048,8.91841,519255.44813331,0
+NUV.US,D,20220712,000000,8.92822,9.00179,8.84974,8.88897,313330.01000663,0
+NUV.US,D,20220713,000000,8.86934,8.96747,8.84774,8.94783,305969.05061209,0
+NUV.US,D,20220714,000000,8.88681,8.92617,8.82284,8.84744,363431.71806394,0
+NUV.US,D,20220715,000000,8.86713,8.92597,8.83762,8.90649,300820.93657696,0
+NUV.US,D,20220718,000000,8.91634,8.93602,8.87708,8.89666,413718.07862431,0
+NUV.US,D,20220719,000000,8.87698,8.92549,8.87698,8.88681,256370.10651222,0
+NUV.US,D,20220720,000000,8.90649,8.94587,8.83762,8.84744,366907.83678683,0
+NUV.US,D,20220721,000000,8.94587,8.98032,8.89174,8.95572,454181.68569326,0
+NUV.US,D,20220722,000000,8.99508,9.04427,8.89666,8.93602,440172.55127862,0
+NUV.US,D,20220725,000000,8.92617,8.99508,8.88681,8.93602,276334.67262369,0
+NUV.US,D,20220726,000000,8.92617,8.96554,8.90649,8.92617,284897.44739066,0
+NUV.US,D,20220727,000000,8.96554,9.01968,8.89666,8.93602,397148.34228577,0
+NUV.US,D,20220728,000000,8.96554,9.12302,8.96554,9.10333,313401.41769597,0
+NUV.US,D,20220729,000000,9.09348,9.16238,9.06397,9.15253,525995.39242817,0
+NUV.US,D,20220801,000000,9.18206,9.24112,9.14831,9.17222,370863.56031452,0
+NUV.US,D,20220802,000000,9.18206,9.24112,9.14269,9.14269,331716.83423502,0
+NUV.US,D,20220803,000000,9.14269,9.17714,9.11327,9.13286,311801.04149352,0
+NUV.US,D,20220804,000000,9.14269,9.17714,9.10333,9.11317,270051.03679138,0
+NUV.US,D,20220805,000000,9.09348,9.10825,8.96554,9.00491,422862.06938353,0
+NUV.US,D,20220808,000000,9.04427,9.09842,9.0246,9.03443,283457.6168644,0
+NUV.US,D,20220809,000000,9.03443,9.10333,9.0245,9.03443,282276.89486615,0
+NUV.US,D,20220810,000000,9.11317,9.1919,9.07381,9.14269,327395.31043248,0
+NUV.US,D,20220811,000000,9.13286,9.20175,9.11317,9.15253,287741.54452756,0
+NUV.US,D,20220812,000000,9.19004,9.22953,9.13081,9.16044,156593.62070728,0
+NUV.US,D,20220815,000000,9.19004,9.23939,9.16044,9.22953,292419.66284803,0
+NUV.US,D,20220816,000000,9.20979,9.23939,9.13081,9.19004,366061.49644493,0
+NUV.US,D,20220817,000000,9.18018,9.18018,9.04198,9.04198,412948.61053246,0
+NUV.US,D,20220818,000000,9.05186,9.07158,8.98276,8.99262,277071.91576107,0
+NUV.US,D,20220819,000000,8.9334,8.963,8.88404,8.89391,420705.55439021,0
+NUV.US,D,20220822,000000,8.8643,8.90378,8.7952,8.8347,375902.28952763,0
+NUV.US,D,20220823,000000,8.77546,9.02718,8.77546,8.97288,536731.48320986,0
+NUV.US,D,20220824,000000,8.963,9.0321,8.88404,8.91366,393510.15699419,0
+NUV.US,D,20220825,000000,8.91366,8.99262,8.7952,8.88404,629633.47308515,0
+NUV.US,D,20220826,000000,8.85442,8.90378,8.72609,8.78532,509172.39992578,0
+NUV.US,D,20220829,000000,8.72609,8.87418,8.66688,8.78532,766920.33709384,0
+NUV.US,D,20220830,000000,8.82482,8.8643,8.76559,8.85442,390307.89768449,0
+NUV.US,D,20220831,000000,8.84455,8.85442,8.78532,8.7952,232738.70731091,0
+NUV.US,D,20220901,000000,8.75572,8.7952,8.68661,8.77546,449401.2827061,0
+NUV.US,D,20220902,000000,8.82482,8.82482,8.68661,8.73597,390498.35157575,0
+NUV.US,D,20220906,000000,8.73597,8.73795,8.56815,8.63726,479842.50067416,0
+NUV.US,D,20220907,000000,8.60765,8.74584,8.60765,8.72609,456677.02657266,0
+NUV.US,D,20220908,000000,8.71624,8.85442,8.69649,8.82482,505269.10820789,0
+NUV.US,D,20220909,000000,8.82482,8.90378,8.7952,8.87418,409482.95754339,0
+NUV.US,D,20220912,000000,8.91366,8.94328,8.8347,8.88404,325896.99949727,0
+NUV.US,D,20220913,000000,8.80507,8.82848,8.58791,8.69649,809828.1805175,0
+NUV.US,D,20220914,000000,8.71431,8.79353,8.61529,8.72422,731014.01326828,0
+NUV.US,D,20220915,000000,8.6747,8.71431,8.60044,8.63509,246096.283214,0
+NUV.US,D,20220916,000000,8.57568,8.74402,8.51626,8.74402,629952.96388294,0
+NUV.US,D,20220919,000000,8.72422,8.75393,8.58559,8.62519,414574.78833856,0
+NUV.US,D,20220920,000000,8.53607,8.59547,8.51131,8.51626,499534.05177459,0
+NUV.US,D,20220921,000000,8.53607,8.53607,8.47666,8.51626,388883.62895717,0
+NUV.US,D,20220922,000000,8.50636,8.51626,8.41724,8.44694,503164.40113098,0
+NUV.US,D,20220923,000000,8.41724,8.44694,8.35782,8.44694,625028.00871989,0
+NUV.US,D,20220926,000000,8.42714,8.45684,8.3281,8.36772,606582.40055746,0
+NUV.US,D,20220927,000000,8.34792,8.39743,8.31821,8.35782,723953.26147414,0
+NUV.US,D,20220928,000000,8.39743,8.45674,8.36772,8.37762,549786.36749711,0
+NUV.US,D,20220929,000000,8.36772,8.41724,8.26869,8.3281,483010.15566368,0
+NUV.US,D,20220930,000000,8.2786,8.44694,8.2786,8.37762,433230.44174888,0
+NUV.US,D,20221003,000000,8.44694,8.49645,8.36772,8.42714,496994.3219745,0
+NUV.US,D,20221004,000000,8.44694,8.58062,8.44694,8.56577,540165.68924443,0
+NUV.US,D,20221005,000000,8.53607,8.53607,8.42714,8.48655,404597.63906424,0
+NUV.US,D,20221006,000000,8.45684,8.49645,8.42714,8.44694,391360.74911606,0
+NUV.US,D,20221007,000000,8.41724,8.59547,8.36772,8.58559,641940.69050598,0
+NUV.US,D,20221010,000000,8.59547,8.66679,8.39743,8.54597,448378.94541936,0
+NUV.US,D,20221011,000000,8.55586,8.55586,8.46408,8.47666,383446.6885024,0
+NUV.US,D,20221012,000000,8.46675,8.51626,8.41724,8.49645,374080.48814619,0
+NUV.US,D,20221013,000000,8.38518,8.63356,8.36531,8.43486,720800.57817865,0
+NUV.US,D,20221014,000000,8.44479,8.45473,8.2759,8.33551,664340.87409067,0
+NUV.US,D,20221017,000000,8.36531,8.43486,8.33889,8.34544,343195.0415214,0
+NUV.US,D,20221018,000000,8.35538,8.47459,8.30571,8.32557,540487.44980742,0
+NUV.US,D,20221019,000000,8.28583,8.34544,8.28583,8.31563,437162.35641881,0
+NUV.US,D,20221020,000000,8.29577,8.35538,8.2759,8.28583,345896.58798481,0
+NUV.US,D,20221021,000000,8.2759,8.34544,8.24609,8.28583,568363.50394459,0
+NUV.US,D,20221024,000000,8.28583,8.41996,8.26596,8.32557,548502.50736634,0
+NUV.US,D,20221025,000000,8.39512,8.49447,8.30571,8.34544,642755.67889401,0
+NUV.US,D,20221026,000000,8.34544,8.45473,8.29577,8.31563,475880.83175713,0
+NUV.US,D,20221027,000000,8.30571,8.36531,8.21628,8.29577,664792.80939697,0
+NUV.US,D,20221028,000000,8.31563,8.37525,8.23616,8.26596,965928.67784828,0
+NUV.US,D,20221031,000000,8.24609,8.36531,8.24599,8.29577,520952.57135664,0
+NUV.US,D,20221101,000000,8.35538,8.41498,8.28583,8.36531,509449.8616011,0
+NUV.US,D,20221102,000000,8.35538,8.36531,8.25603,8.2759,500247.08987421,0
+NUV.US,D,20221103,000000,8.22622,8.30571,8.19642,8.26596,657473.26920251,0
+NUV.US,D,20221104,000000,8.23616,8.33551,8.21628,8.21628,768715.78601926,0
+NUV.US,D,20221107,000000,8.22622,8.31563,8.22622,8.26596,672901.47493692,0
+NUV.US,D,20221108,000000,8.24609,8.30123,8.23616,8.2759,579725.29845985,0
+NUV.US,D,20221109,000000,8.25603,8.28583,8.22622,8.24609,380537.58019225,0
+NUV.US,D,20221110,000000,8.36531,8.49447,8.36531,8.44479,581971.89000469,0
+NUV.US,D,20221111,000000,8.41498,8.52427,8.39512,8.42492,544793.41693502,0
+NUV.US,D,20221114,000000,8.4329,8.44286,8.32325,8.34319,477198.78330673,0
+NUV.US,D,20221115,000000,8.39303,8.4628,8.35315,8.42293,700037.68368305,0
+NUV.US,D,20221116,000000,8.4329,8.58242,8.4329,8.56248,648102.3003017,0
+NUV.US,D,20221117,000000,8.51264,8.67213,8.4329,8.50267,707739.35723708,0
+NUV.US,D,20221118,000000,8.52261,8.59228,8.47277,8.55251,994559.23098606,0
+NUV.US,D,20221121,000000,8.53258,8.65219,8.52759,8.57245,715923.57670481,0
+NUV.US,D,20221122,000000,8.60235,8.72197,8.59238,8.72197,553005.64281393,0
+NUV.US,D,20221123,000000,8.712,8.75287,8.64222,8.65219,582675.69561586,0
+NUV.US,D,20221125,000000,8.63226,8.76184,8.63226,8.73194,248166.03995494,0
+NUV.US,D,20221128,000000,8.712,8.78178,8.65219,8.66216,663098.3425429,0
+NUV.US,D,20221129,000000,8.64222,8.75187,8.62229,8.65219,593779.26770079,0
+NUV.US,D,20221130,000000,8.67213,8.7419,8.66216,8.73194,558404.9403348,0
+NUV.US,D,20221201,000000,8.7419,8.76682,8.63226,8.6821,786744.46284175,0
+NUV.US,D,20221202,000000,8.59238,8.70702,8.59238,8.63226,1358417.9109824,0
+NUV.US,D,20221205,000000,8.63226,8.66316,8.60235,8.62229,500199.46971721,0
+NUV.US,D,20221206,000000,8.61232,8.712,8.61232,8.62229,849755.32831721,0
+NUV.US,D,20221207,000000,8.64222,8.84158,8.62229,8.75187,918405.25944946,0
+NUV.US,D,20221208,000000,8.712,8.74858,8.65219,8.67213,629055.28009891,0
+NUV.US,D,20221209,000000,8.63226,8.72695,8.62229,8.64222,531597.05695447,0
+NUV.US,D,20221212,000000,8.65219,8.70203,8.63226,8.6821,666171.18689564,0
+NUV.US,D,20221213,000000,8.7419,8.81666,8.70203,8.712,859620.93437821,0
+NUV.US,D,20221214,000000,8.71,8.8,8.68,8.74,752788,0
+NUV.US,D,20221215,000000,8.75,8.77,8.66,8.68,1018622,0
+NUV.US,D,20221216,000000,8.65,8.71,8.57,8.66,963851,0
+NUV.US,D,20221219,000000,8.65,8.66,8.51,8.64,2190091,0
+NUV.US,D,20221220,000000,8.6,8.64,8.51,8.55,1340557,0
+NUV.US,D,20221221,000000,8.58,8.6075,8.53,8.57,1069978,0
+NUV.US,D,20221222,000000,8.57,8.6,8.46,8.53,1223501,0
+NUV.US,D,20221223,000000,8.5,8.54,8.49,8.54,643303,0
+NUV.US,D,20221227,000000,8.48,8.56,8.44,8.45,1624661,0
+NUV.US,D,20221228,000000,8.44,8.51,8.44,8.5,1471093,0
+NUV.US,D,20221229,000000,8.5,8.61,8.5,8.6,1440903,0
+NUV.US,D,20221230,000000,8.59,8.65,8.56,8.6,1508163,0
+NUV.US,D,20230103,000000,8.67,8.725,8.63,8.7,693872,0
+NUV.US,D,20230104,000000,8.77,8.86,8.75,8.86,603049,0
+NUV.US,D,20230105,000000,8.85,8.85,8.77,8.81,335832,0
+NUV.US,D,20230106,000000,8.83,8.94,8.8092,8.92,366293,0
+NUV.US,D,20230109,000000,8.9,9.065,8.9,9.01,497441,0
+NUV.US,D,20230110,000000,8.98,9.05,8.96,9.01,283324,0
+NUV.US,D,20230111,000000,9.01,9.115,9.01,9.06,497112,0
+NUV.US,D,20230112,000000,9.08,9.135,9.02,9.08,353963,0
+NUV.US,D,20230113,000000,9.06,9.08,8.93,8.95,523406,0
+NUV.US,D,20230117,000000,8.95,8.99,8.91,8.95,406086,0
+NUV.US,D,20230118,000000,9,9.1,8.99,9.1,532432,0
+NUV.US,D,20230119,000000,9.08,9.34,9.06,9.12,383217,0
+NUV.US,D,20230120,000000,9.13,9.17,9.09,9.11,519111,0
+NUV.US,D,20230123,000000,9.15,9.1555,9.11,9.14,405357,0
+NUV.US,D,20230124,000000,9.02,9.18,9.02,9.09,510983,0
+NUV.US,D,20230125,000000,9.09,9.105,9.01,9.025,298310,0
+NUV.US,D,20230126,000000,9.04,9.1,8.99,9.04,396868,0
+NUV.US,D,20230127,000000,9,9.09,8.996,9.05,355631,0
+NUV.US,D,20230130,000000,9.07,9.135,9.04,9.06,377444,0
+NUV.US,D,20230131,000000,9.09,9.2,9.035,9.11,342880,0
+NUV.US,D,20230201,000000,9.15,9.17,9.04,9.15,386898,0
+NUV.US,D,20230202,000000,9.18,9.22,9.13,9.17,431825,0
+NUV.US,D,20230203,000000,9.14,9.19,9.1,9.12,413031,0
+NUV.US,D,20230206,000000,9.11,9.12,9.01,9.05,386424,0
+NUV.US,D,20230207,000000,9.04,9.125,9.01,9.09,256098,0
+NUV.US,D,20230208,000000,9.12,9.13,9.05,9.08,272652,0
+NUV.US,D,20230209,000000,9.12,9.15,9.01,9.01,247196,0
+NUV.US,D,20230210,000000,9.02,9.05,8.9945,9.02,317448,0
+NUV.US,D,20230213,000000,9.05,9.095,9.01,9.06,278189,0
+NUV.US,D,20230214,000000,9.04,9.04,8.88,8.91,482785,0
+NUV.US,D,20230215,000000,8.88,8.98,8.88,8.9,285351,0
+NUV.US,D,20230216,000000,8.82,8.88,8.8,8.86,436578,0
+NUV.US,D,20230217,000000,8.87,8.92,8.81,8.9,390584,0
+NUV.US,D,20230221,000000,8.84,8.85,8.75,8.81,337433,0
+NUV.US,D,20230222,000000,8.84,8.855,8.74,8.75,273700,0
+NUV.US,D,20230223,000000,8.75,8.8,8.75,8.75,262862,0
+NUV.US,D,20230224,000000,8.75,8.75,8.69,8.73,304669,0
+NUV.US,D,20230227,000000,8.78,8.93,8.7501,8.93,495822,0
+NUV.US,D,20230228,000000,8.9,8.95,8.86,8.91,400151,0
+NUV.US,D,20230301,000000,8.92,8.94,8.85,8.86,328348,0
+NUV.US,D,20230302,000000,8.81,8.85,8.76,8.81,377119,0
+NUV.US,D,20230303,000000,8.83,8.9,8.82,8.85,291666,0
+NUV.US,D,20230306,000000,8.85,8.89,8.79,8.8,271050,0
+NUV.US,D,20230307,000000,8.83,8.8305,8.7,8.73,272347,0
+NUV.US,D,20230308,000000,8.71,8.74,8.5638,8.65,794820,0
+NUV.US,D,20230309,000000,8.64,8.71,8.64,8.65,462587,0
+NUV.US,D,20230310,000000,8.66,8.715,8.605,8.63,449051,0
+NUV.US,D,20230313,000000,8.63,8.685,8.62,8.64,412291,0
+NUV.US,D,20230314,000000,8.62,8.72,8.61,8.69,300720,0
+NUV.US,D,20230315,000000,8.7,8.79,8.655,8.74,365042,0
+NUV.US,D,20230316,000000,8.75,8.775,8.67,8.69,260140,0
+NUV.US,D,20230317,000000,8.71,8.77,8.68,8.72,294368,0
+NUV.US,D,20230320,000000,8.75,8.77,8.71,8.74,234526,0
+NUV.US,D,20230321,000000,8.73,8.73,8.65,8.67,284701,0
+NUV.US,D,20230322,000000,8.65,8.7,8.62,8.67,296945,0
+NUV.US,D,20230323,000000,8.67,8.71,8.6423,8.69,206242,0
+NUV.US,D,20230324,000000,8.67,8.73,8.65,8.67,294134,0
+NUV.US,D,20230327,000000,8.66,8.73,8.65,8.67,333186,0
+NUV.US,D,20230328,000000,8.69,8.72,8.65,8.7,179900,0
+NUV.US,D,20230329,000000,8.68,8.74,8.68,8.68,250584,0
+NUV.US,D,20230330,000000,8.72,8.8,8.72,8.77,381142,0
+NUV.US,D,20230331,000000,8.79,8.85,8.79,8.81,412806,0
+NUV.US,D,20230403,000000,8.87,8.91,8.775,8.85,243529,0
+NUV.US,D,20230404,000000,8.83,8.865,8.78,8.8,314673,0
+NUV.US,D,20230405,000000,8.82,9.005,8.82,8.99,571499,0
+NUV.US,D,20230406,000000,8.94,9,8.91,8.91,289018,0
+NUV.US,D,20230410,000000,8.88,8.92,8.81,8.88,357144,0
+NUV.US,D,20230411,000000,8.86,8.975,8.83,8.94,320734,0
+NUV.US,D,20230412,000000,8.95,9.08,8.95,9.01,307879,0
+NUV.US,D,20230413,000000,8.96,9.05,8.89,8.97,270542,0
+NUV.US,D,20230414,000000,8.97,8.98,8.9049,8.92,234033,0
+NUV.US,D,20230417,000000,8.84,8.94,8.82,8.85,436007,0
+NUV.US,D,20230418,000000,8.84,8.87,8.76,8.8,441373,0
+NUV.US,D,20230419,000000,8.78,8.82,8.74,8.81,284904,0
+NUV.US,D,20230420,000000,8.83,8.86,8.76,8.81,201850,0
+NUV.US,D,20230421,000000,8.81,8.84,8.7214,8.78,279830,0
+NUV.US,D,20230424,000000,8.79,8.83,8.74,8.77,365966,0
+NUV.US,D,20230425,000000,8.8,8.81,8.765,8.78,376517,0
+NUV.US,D,20230426,000000,8.8,8.85,8.75,8.77,343281,0
+NUV.US,D,20230427,000000,8.76,8.82,8.76,8.78,326075,0
+NUV.US,D,20230428,000000,8.8,8.825,8.77,8.8,331699,0
+NUV.US,D,20230501,000000,8.77,8.8,8.74,8.77,225017,0
+NUV.US,D,20230502,000000,8.77,8.82,8.735,8.78,472996,0
+NUV.US,D,20230503,000000,8.79,8.82,8.75,8.78,251426,0
+NUV.US,D,20230504,000000,8.8,8.82,8.75,8.77,300908,0
+NUV.US,D,20230505,000000,8.81,8.826,8.78,8.78,379753,0
+NUV.US,D,20230508,000000,8.79,8.84,8.78,8.8,433652,0
+NUV.US,D,20230509,000000,8.82,8.83,8.795,8.82,237409,0
+NUV.US,D,20230510,000000,8.85,8.88,8.83,8.84,319691,0
+NUV.US,D,20230511,000000,8.84,8.86,8.8,8.8,323064,0
+NUV.US,D,20230512,000000,8.81,8.82,8.76,8.78,140859,0
+NUV.US,D,20230515,000000,8.76,8.787,8.75,8.77,107893,0
+NUV.US,D,20230516,000000,8.75,8.77,8.72,8.73,312898,0
+NUV.US,D,20230517,000000,8.74,8.76,8.72,8.73,194268,0
+NUV.US,D,20230518,000000,8.76,8.76,8.72,8.76,260024,0
+NUV.US,D,20230519,000000,8.75,8.77,8.74,8.77,225154,0
+NUV.US,D,20230522,000000,8.77,8.81,8.7619,8.8,258398,0
+NUV.US,D,20230523,000000,8.77,8.815,8.75,8.8,306390,0
+NUV.US,D,20230524,000000,8.8,8.82,8.72,8.72,310306,0
+NUV.US,D,20230525,000000,8.74,8.76,8.7105,8.72,310501,0
+NUV.US,D,20230526,000000,8.71,8.75,8.71,8.73,245762,0
+NUV.US,D,20230530,000000,8.75,8.84,8.69,8.79,340347,0
+NUV.US,D,20230531,000000,8.8,8.88,8.8,8.84,294696,0
+NUV.US,D,20230601,000000,8.87,8.92,8.82,8.84,225011,0
+NUV.US,D,20230602,000000,8.86,8.89,8.8,8.83,223419,0
+NUV.US,D,20230605,000000,8.8,8.84,8.75,8.8,195267,0
+NUV.US,D,20230606,000000,8.84,8.88,8.81,8.81,204261,0
+NUV.US,D,20230607,000000,8.82,8.86,8.8,8.81,237039,0
+NUV.US,D,20230608,000000,8.8,8.86,8.76,8.78,516548,0
+NUV.US,D,20230609,000000,8.76,8.81,8.73,8.78,201840,0
+NUV.US,D,20230612,000000,8.78,8.7999,8.75,8.78,189935,0
+NUV.US,D,20230613,000000,8.81,8.825,8.77,8.79,195721,0
+NUV.US,D,20230614,000000,8.78,8.8,8.72,8.78,398470,0
+NUV.US,D,20230615,000000,8.78,8.79,8.74,8.75,271327,0
+NUV.US,D,20230616,000000,8.74,8.75,8.69,8.71,288712,0
+NUV.US,D,20230620,000000,8.7,8.72,8.68,8.7,375391,0
+NUV.US,D,20230621,000000,8.68,8.7034,8.65,8.68,399964,0
+NUV.US,D,20230622,000000,8.65,8.72,8.65,8.69,528089,0
+NUV.US,D,20230623,000000,8.71,8.75,8.7,8.71,538437,0
+NUV.US,D,20230626,000000,8.72,8.77,8.72,8.75,379338,0
+NUV.US,D,20230627,000000,8.78,8.81,8.73,8.74,651469,0
+NUV.US,D,20230628,000000,8.77,8.78,8.75,8.78,240390,0
+NUV.US,D,20230629,000000,8.76,8.78,8.71,8.71,299491,0
+NUV.US,D,20230630,000000,8.74,8.76,8.7,8.7,196315,0
+NUV.US,D,20230703,000000,8.74,8.75,8.7,8.75,108506,0
+NUV.US,D,20230705,000000,8.72,8.7765,8.69,8.69,368463,0
+NUV.US,D,20230706,000000,8.69,8.69,8.56,8.6,368218,0
+NUV.US,D,20230707,000000,8.6,8.7,8.595,8.68,288141,0
+NUV.US,D,20230710,000000,8.69,8.7281,8.65,8.72,208241,0
+NUV.US,D,20230711,000000,8.72,8.725,8.67,8.67,224253,0
+NUV.US,D,20230712,000000,8.71,8.74,8.69,8.73,367676,0
+NUV.US,D,20230713,000000,8.7,8.77,8.695,8.76,265869,0
+NUV.US,D,20230714,000000,8.78,8.78,8.67,8.68,308126,0
+NUV.US,D,20230717,000000,8.67,8.7169,8.66,8.67,271289,0
+NUV.US,D,20230718,000000,8.68,8.7299,8.68,8.71,240550,0
+NUV.US,D,20230719,000000,8.72,8.73,8.7,8.71,393347,0
+NUV.US,D,20230720,000000,8.7,8.72,8.68,8.71,242974,0
+NUV.US,D,20230721,000000,8.71,8.75,8.7,8.71,200012,0
+NUV.US,D,20230724,000000,8.74,8.8,8.7101,8.74,392749,0
+NUV.US,D,20230725,000000,8.72,8.76,8.7,8.71,402849,0
+NUV.US,D,20230726,000000,8.71,8.74,8.7,8.71,295565,0
+NUV.US,D,20230727,000000,8.71,8.715,8.64,8.64,522697,0
+NUV.US,D,20230728,000000,8.7,8.73,8.6823,8.72,369294,0
+NUV.US,D,20230731,000000,8.75,8.77,8.72,8.74,353238,0
+NUV.US,D,20230801,000000,8.74,8.74,8.7,8.73,285288,0
+NUV.US,D,20230802,000000,8.71,8.72,8.65,8.68,375158,0
+NUV.US,D,20230803,000000,8.65,8.66,8.62,8.64,275666,0
+NUV.US,D,20230804,000000,8.65,8.67,8.62,8.63,259443,0
+NUV.US,D,20230807,000000,8.63,8.64,8.58,8.59,308394,0
+NUV.US,D,20230808,000000,8.6,8.61,8.59,8.59,298665,0
+NUV.US,D,20230809,000000,8.59,8.62,8.58,8.59,362771,0
+NUV.US,D,20230810,000000,8.61,8.64,8.57,8.57,380694,0
+NUV.US,D,20230811,000000,8.59,8.6,8.57,8.59,258129,0
+NUV.US,D,20230814,000000,8.54,8.56,8.53,8.54,388857,0
+NUV.US,D,20230815,000000,8.56,8.56,8.52,8.52,244407,0
+NUV.US,D,20230816,000000,8.52,8.54,8.45,8.45,448599,0
+NUV.US,D,20230817,000000,8.45,8.48,8.43,8.47,732349,0
+NUV.US,D,20230818,000000,8.43,8.5,8.43,8.45,460984,0
+NUV.US,D,20230821,000000,8.43,8.44,8.38,8.41,663054,0
+NUV.US,D,20230822,000000,8.4,8.44,8.37,8.38,619348,0
+NUV.US,D,20230823,000000,8.39,8.43,8.39,8.41,465020,0
+NUV.US,D,20230824,000000,8.41,8.44,8.36,8.38,538617,0
+NUV.US,D,20230825,000000,8.4,8.41,8.37,8.39,257796,0
+NUV.US,D,20230828,000000,8.39,8.43,8.38,8.39,679741,0
+NUV.US,D,20230829,000000,8.41,8.47,8.3911,8.44,471245,0
+NUV.US,D,20230830,000000,8.45,8.49,8.44,8.47,384843,0
+NUV.US,D,20230831,000000,8.46,8.48,8.44,8.47,293248,0
+NUV.US,D,20230901,000000,8.47,8.4899,8.42,8.46,318624,0
+NUV.US,D,20230905,000000,8.44,8.44,8.41,8.43,299860,0
+NUV.US,D,20230906,000000,8.42,8.44,8.4099,8.42,356692,0
+NUV.US,D,20230907,000000,8.4,8.42,8.37,8.4,556626,0
+NUV.US,D,20230908,000000,8.38,8.41,8.36,8.37,270930,0
+NUV.US,D,20230911,000000,8.37,8.39,8.34,8.37,461091,0
+NUV.US,D,20230912,000000,8.36,8.38,8.33,8.35,423941,0
+NUV.US,D,20230913,000000,8.32,8.37,8.32,8.34,470771,0
+NUV.US,D,20230914,000000,8.33,8.38,8.3,8.34,736760,0
+NUV.US,D,20230915,000000,8.34,8.34,8.315,8.33,170712,0
+NUV.US,D,20230918,000000,8.31,8.32,8.278,8.29,473308,0
+NUV.US,D,20230919,000000,8.26,8.29,8.255,8.28,461007,0
+NUV.US,D,20230920,000000,8.27,8.32,8.27,8.3,392486,0
+NUV.US,D,20230921,000000,8.27,8.28,8.25,8.27,375661,0
+NUV.US,D,20230922,000000,8.27,8.3,8.25,8.26,622600,0
+NUV.US,D,20230925,000000,8.25,8.27,8.23,8.24,536905,0
+NUV.US,D,20230926,000000,8.23,8.24,8.145,8.15,594563,0
+NUV.US,D,20230927,000000,8.16,8.23,8.1399,8.22,829385,0
+NUV.US,D,20230928,000000,8.18,8.26,8.11,8.19,998832,0
+NUV.US,D,20230929,000000,8.24,8.28,8.18,8.26,768316,0
+NUV.US,D,20231002,000000,8.27,8.2799,8.22,8.23,529871,0
+NUV.US,D,20231003,000000,8.23,8.26,8.1,8.22,796439,0
+NUV.US,D,20231004,000000,8.22,8.26,8.2,8.21,426278,0
+NUV.US,D,20231005,000000,8.25,8.25,8.14,8.19,476313,0
+NUV.US,D,20231006,000000,8.13,8.21,8.101,8.19,470688,0
+NUV.US,D,20231009,000000,8.18,8.225,8.18,8.19,280275,0
+NUV.US,D,20231010,000000,8.15,8.2164,8.15,8.19,539410,0
+NUV.US,D,20231011,000000,8.23,8.27,8.2052,8.26,434798,0
+NUV.US,D,20231012,000000,8.21,8.25,8.19,8.21,515022,0
+NUV.US,D,20231013,000000,8.25,8.2601,8.205,8.22,316884,0
+NUV.US,D,20231016,000000,8.19,8.2,8.15,8.17,468196,0
+NUV.US,D,20231017,000000,8.13,8.15,8.09,8.1,431744,0
+NUV.US,D,20231018,000000,8.09,8.12,8,8.02,689663,0
+NUV.US,D,20231019,000000,8.01,8.07,8,8.04,635482,0
+NUV.US,D,20231020,000000,8.01,8.03,7.975,7.99,536669,0
+NUV.US,D,20231023,000000,7.95,7.9899,7.92,7.92,869394,0
+NUV.US,D,20231024,000000,7.96,8,7.95,7.99,587827,0
+NUV.US,D,20231025,000000,7.99,7.99,7.89,7.9,648084,0
+NUV.US,D,20231026,000000,7.89,7.94,7.855,7.87,1383669,0
+NUV.US,D,20231027,000000,7.89,7.93,7.87,7.91,671567,0
+NUV.US,D,20231030,000000,7.93,7.97,7.92,7.94,692395,0
+NUV.US,D,20231031,000000,7.98,7.99,7.96,7.99,492499,0
+NUV.US,D,20231101,000000,8,8.1,8,8.09,635125,0
+NUV.US,D,20231102,000000,8.12,8.3,8.12,8.25,954972,0
+NUV.US,D,20231103,000000,8.3,8.46,8.3,8.46,938744,0
+NUV.US,D,20231106,000000,8.45,8.45,8.32,8.34,372288,0
+NUV.US,D,20231107,000000,8.34,8.4,8.34,8.34,453141,0
+NUV.US,D,20231108,000000,8.38,8.44,8.36,8.41,539376,0
+NUV.US,D,20231109,000000,8.4,8.4,8.27,8.28,338141,0
+NUV.US,D,20231110,000000,8.3,8.37,8.28,8.31,729123,0
+NUV.US,D,20231113,000000,8.28,8.335,8.28,8.28,324650,0
+NUV.US,D,20231114,000000,8.34,8.38,8.3,8.32,1068687,0
+NUV.US,D,20231115,000000,8.31,8.32,8.27,8.28,657174,0
+NUV.US,D,20231116,000000,8.34,8.39,8.32,8.35,804650,0
+NUV.US,D,20231117,000000,8.4,8.4,8.3,8.34,964750,0
+NUV.US,D,20231120,000000,8.34,8.35,8.3,8.33,1101205,0
+NUV.US,D,20231121,000000,8.31,8.43,8.3,8.38,1180804,0
+NUV.US,D,20231122,000000,8.36,8.42,8.36,8.37,708437,0
+NUV.US,D,20231124,000000,8.37,8.43,8.36,8.41,312849,0
+NUV.US,D,20231127,000000,8.38,8.42,8.35,8.4,713202,0
+NUV.US,D,20231128,000000,8.37,8.43,8.36,8.39,813441,0
+NUV.US,D,20231129,000000,8.39,8.505,8.39,8.48,1142266,0
+NUV.US,D,20231130,000000,8.46,8.5,8.42,8.46,615962,0
+NUV.US,D,20231201,000000,8.52,8.57,8.48,8.5,679801,0
+NUV.US,D,20231204,000000,8.51,8.55,8.44,8.44,736794,0
+NUV.US,D,20231205,000000,8.49,8.51,8.46,8.48,787660,0
+NUV.US,D,20231206,000000,8.49,8.51,8.46,8.46,605544,0
+NUV.US,D,20231207,000000,8.48,8.54,8.45,8.54,663575,0
+NUV.US,D,20231208,000000,8.48,8.51,8.45,8.47,774760,0
+NUV.US,D,20231211,000000,8.47,8.51,8.45,8.45,624508,0
+NUV.US,D,20231212,000000,8.45,8.5,8.45,8.46,722614,0
+NUV.US,D,20231213,000000,8.46,8.64,8.45,8.64,1075156,0
+NUV.US,D,20231214,000000,8.65,8.6785,8.63,8.66,942335,0
+NUV.US,D,20231215,000000,8.64,8.66,8.62,8.63,633678,0
+NUV.US,D,20231218,000000,8.65,8.65,8.59,8.62,877940,0
+NUV.US,D,20231219,000000,8.61,8.68,8.61,8.64,828742,0
+NUV.US,D,20231220,000000,8.62,8.64,8.59,8.59,1032526,0
+NUV.US,D,20231221,000000,8.6,8.66,8.595,8.6,777073,0
+NUV.US,D,20231222,000000,8.65,8.65,8.6,8.64,790774,0
+NUV.US,D,20231226,000000,8.64,8.645,8.61,8.61,653446,0
+NUV.US,D,20231227,000000,8.62,8.66,8.62,8.65,1430471,0
+NUV.US,D,20231228,000000,8.62,8.6399,8.58,8.61,1162155,0
+NUV.US,D,20231229,000000,8.61,8.63,8.59,8.6,742569,0
+NUV.US,D,20240102,000000,8.59,8.64,8.58,8.64,683007,0
+NUV.US,D,20240103,000000,8.64,8.675,8.6,8.67,623349,0
+NUV.US,D,20240104,000000,8.65,8.66,8.63,8.66,367976,0
+NUV.US,D,20240105,000000,8.63,8.67,8.6,8.67,626257,0
+NUV.US,D,20240108,000000,8.67,8.7,8.65,8.69,421804,0
+NUV.US,D,20240109,000000,8.69,8.69,8.65,8.66,321209,0
+NUV.US,D,20240110,000000,8.68,8.68,8.63,8.66,455511,0
+NUV.US,D,20240111,000000,8.62,8.63,8.59,8.61,449970,0
+NUV.US,D,20240112,000000,8.6,8.65,8.6,8.63,431220,0
+NUV.US,D,20240116,000000,8.63,8.63,8.57,8.6,488740,0
+NUV.US,D,20240117,000000,8.6,8.6,8.56,8.59,327507,0
+NUV.US,D,20240118,000000,8.6,8.65,8.54,8.57,348748,0
+NUV.US,D,20240119,000000,8.55,8.57,8.49,8.54,440752,0
+NUV.US,D,20240122,000000,8.55,8.66,8.55,8.63,677287,0
+NUV.US,D,20240123,000000,8.6,8.67,8.6,8.65,360526,0
+NUV.US,D,20240124,000000,8.65,8.7,8.65,8.67,398967,0
+NUV.US,D,20240125,000000,8.67,8.75,8.67,8.69,350734,0
+NUV.US,D,20240126,000000,8.67,8.691,8.62,8.62,296277,0
+NUV.US,D,20240129,000000,8.62,8.76,8.62,8.75,342179,0
+NUV.US,D,20240130,000000,8.75,8.795,8.75,8.77,487856,0
+NUV.US,D,20240131,000000,8.77,8.84,8.77,8.81,276775,0
+NUV.US,D,20240201,000000,8.83,8.93,8.83,8.93,232909,0
+NUV.US,D,20240202,000000,8.87,8.89,8.81,8.86,305299,0
+NUV.US,D,20240205,000000,8.8,8.82,8.76,8.81,319962,0
+NUV.US,D,20240206,000000,8.84,8.85,8.8,8.84,387777,0
+NUV.US,D,20240207,000000,8.86,8.871,8.76,8.8,274118,0
+NUV.US,D,20240208,000000,8.82,8.82,8.77,8.8,487232,0
+NUV.US,D,20240209,000000,8.8,8.88,8.785,8.87,280453,0
+NUV.US,D,20240212,000000,8.88,8.92,8.85,8.92,339958,0
+NUV.US,D,20240213,000000,8.85,8.86,8.79,8.81,403860,0
+NUV.US,D,20240214,000000,8.78,8.81,8.77,8.79,255852,0
+NUV.US,D,20240215,000000,8.87,8.875,8.81,8.83,199870,0
+NUV.US,D,20240216,000000,8.82,8.83,8.75,8.81,436790,0
+NUV.US,D,20240220,000000,8.83,8.83,8.78,8.8,306337,0
+NUV.US,D,20240221,000000,8.79,8.84,8.78,8.82,281103,0
+NUV.US,D,20240222,000000,8.83,8.8406,8.75,8.8,392586,0
+NUV.US,D,20240223,000000,8.84,8.84,8.75,8.78,422914,0
+NUV.US,D,20240226,000000,8.8,8.8,8.7,8.71,239480,0
+NUV.US,D,20240227,000000,8.71,8.72,8.645,8.65,528955,0
+NUV.US,D,20240228,000000,8.67,8.69,8.65,8.67,552899,0
+NUV.US,D,20240229,000000,8.7,8.7,8.665,8.69,701706,0
+NUV.US,D,20240301,000000,8.68,8.72,8.65,8.69,615486,0
+NUV.US,D,20240304,000000,8.68,8.69,8.66,8.68,591811,0
+NUV.US,D,20240305,000000,8.68,8.7,8.67,8.68,430728,0
+NUV.US,D,20240306,000000,8.71,8.73,8.67,8.69,604151,0
+NUV.US,D,20240307,000000,8.69,8.71,8.67,8.68,898573,0
+NUV.US,D,20240308,000000,8.71,8.75,8.68,8.74,497209,0
+NUV.US,D,20240311,000000,8.74,8.78,8.73,8.74,468814,0
+NUV.US,D,20240312,000000,8.74,8.76,8.72,8.72,329978,0
+NUV.US,D,20240313,000000,8.72,8.77,8.7,8.72,518524,0
+NUV.US,D,20240314,000000,8.71,8.71,8.62,8.66,566774,0
+NUV.US,D,20240315,000000,8.63,8.64,8.62,8.63,243082,0
+NUV.US,D,20240318,000000,8.65,8.689,8.65,8.68,237872,0
+NUV.US,D,20240319,000000,8.68,8.69,8.66,8.67,241949,0
+NUV.US,D,20240320,000000,8.68,8.68,8.64,8.66,516267,0
+NUV.US,D,20240321,000000,8.66,8.69,8.63,8.64,608785,0
+NUV.US,D,20240322,000000,8.65,8.6791,8.63,8.64,474323,0
+NUV.US,D,20240325,000000,8.63,8.66,8.62,8.63,425114,0
+NUV.US,D,20240326,000000,8.63,8.66,8.62,8.64,280602,0
+NUV.US,D,20240327,000000,8.68,8.7,8.68,8.7,328927,0
+NUV.US,D,20240328,000000,8.68,8.71,8.66,8.71,602289,0
+NUV.US,D,20240401,000000,8.71,8.71,8.63,8.69,439078,0
+NUV.US,D,20240402,000000,8.63,8.66,8.6,8.64,392679,0
+NUV.US,D,20240403,000000,8.6,8.635,8.59,8.6,607495,0
+NUV.US,D,20240404,000000,8.61,8.65,8.6,8.64,470601,0
+NUV.US,D,20240405,000000,8.61,8.62,8.57,8.58,313503,0
+NUV.US,D,20240408,000000,8.61,8.63,8.57,8.59,426889,0
+NUV.US,D,20240409,000000,8.62,8.62,8.57,8.58,320748,0
+NUV.US,D,20240410,000000,8.55,8.56,8.493,8.5,473389,0
+NUV.US,D,20240411,000000,8.52,8.53,8.49,8.53,236358,0
+NUV.US,D,20240412,000000,8.5,8.52,8.46,8.47,359310,0
+NUV.US,D,20240415,000000,8.42,8.46,8.4,8.41,596109,0
+NUV.US,D,20240416,000000,8.41,8.51,8.41,8.47,591026,0
+NUV.US,D,20240417,000000,8.5,8.5,8.47,8.49,282903,0
+NUV.US,D,20240418,000000,8.47,8.5,8.46,8.47,267736,0
+NUV.US,D,20240419,000000,8.47,8.56,8.47,8.52,455535,0
+NUV.US,D,20240422,000000,8.5,8.51,8.48,8.49,278726,0
+NUV.US,D,20240423,000000,8.51,8.54,8.491,8.53,488530,0
+NUV.US,D,20240424,000000,8.53,8.54,8.5,8.5,204955,0
+NUV.US,D,20240425,000000,8.47,8.49,8.44,8.45,384747,0
+NUV.US,D,20240426,000000,8.45,8.48,8.44,8.45,254350,0
+NUV.US,D,20240429,000000,8.45,8.51,8.45,8.49,490072,0
+NUV.US,D,20240430,000000,8.45,8.52,8.44,8.47,677817,0
+NUV.US,D,20240501,000000,8.49,8.53,8.485,8.51,518678,0
+NUV.US,D,20240502,000000,8.48,8.53,8.48,8.5,480194,0
+NUV.US,D,20240503,000000,8.55,8.58,8.5425,8.56,360211,0
+NUV.US,D,20240506,000000,8.57,8.64,8.56,8.63,303830,0
+NUV.US,D,20240507,000000,8.65,8.71,8.65,8.71,385967,0
+NUV.US,D,20240508,000000,8.72,8.73,8.68,8.71,340620,0
+NUV.US,D,20240509,000000,8.73,8.73,8.66,8.69,317431,0
+NUV.US,D,20240510,000000,8.7,8.7,8.65,8.66,239334,0
+NUV.US,D,20240513,000000,8.7,8.7,8.65,8.67,290972,0
+NUV.US,D,20240514,000000,8.63,8.655,8.62,8.64,197817,0
+NUV.US,D,20240515,000000,8.68,8.7,8.66,8.69,254181,0
+NUV.US,D,20240516,000000,8.7,8.7,8.63,8.655,212314,0
+NUV.US,D,20240517,000000,8.67,8.67,8.5791,8.64,391261,0
+NUV.US,D,20240520,000000,8.63,8.63,8.57,8.58,384893,0
+NUV.US,D,20240521,000000,8.58,8.5987,8.56,8.57,265598,0
+NUV.US,D,20240522,000000,8.56,8.57,8.52,8.53,354370,0
+NUV.US,D,20240523,000000,8.53,8.53,8.47,8.49,442337,0
+NUV.US,D,20240524,000000,8.48,8.5,8.46,8.47,340876,0
+NUV.US,D,20240528,000000,8.51,8.51,8.4,8.41,518582,0
+NUV.US,D,20240529,000000,8.41,8.41,8.35,8.39,505499,0
+NUV.US,D,20240530,000000,8.4,8.4099,8.37,8.39,522156,0
+NUV.US,D,20240531,000000,8.44,8.49,8.43,8.47,465522,0
+NUV.US,D,20240603,000000,8.51,8.55,8.49,8.52,378359,0
+NUV.US,D,20240604,000000,8.54,8.57,8.5,8.52,447257,0
+NUV.US,D,20240605,000000,8.57,8.58,8.5,8.52,530052,0
+NUV.US,D,20240606,000000,8.52,8.54,8.48,8.5,555793,0
+NUV.US,D,20240607,000000,8.45,8.5,8.44,8.5,535843,0
+NUV.US,D,20240610,000000,8.49,8.515,8.465,8.47,405663,0
+NUV.US,D,20240611,000000,8.49,8.51,8.45,8.47,347046,0
+NUV.US,D,20240612,000000,8.5,8.52,8.47,8.49,834104,0
+NUV.US,D,20240613,000000,8.51,8.55,8.51,8.53,628641,0
+NUV.US,D,20240614,000000,8.51,8.55,8.505,8.55,499688,0
+NUV.US,D,20240617,000000,8.51,8.56,8.51,8.55,414831,0
+NUV.US,D,20240618,000000,8.55,8.58,8.55,8.56,420670,0
+NUV.US,D,20240620,000000,8.56,8.5699,8.52,8.55,444573,0
+NUV.US,D,20240621,000000,8.54,8.555,8.51,8.54,429298,0
+NUV.US,D,20240624,000000,8.53,8.565,8.53,8.55,328285,0
+NUV.US,D,20240625,000000,8.54,8.57,8.51,8.54,341849,0
+NUV.US,D,20240626,000000,8.54,8.58,8.52,8.58,353631,0
+NUV.US,D,20240627,000000,8.58,8.58,8.5539,8.56,272291,0
+NUV.US,D,20240628,000000,8.56,8.63,8.56,8.63,566495,0
+NUV.US,D,20240701,000000,8.61,8.6199,8.57,8.59,341605,0
+NUV.US,D,20240702,000000,8.59,8.64,8.59,8.61,424865,0
+NUV.US,D,20240703,000000,8.61,8.6599,8.61,8.63,187811,0
+NUV.US,D,20240705,000000,8.67,8.68,8.655,8.68,264240,0
+NUV.US,D,20240708,000000,8.67,8.7,8.6001,8.63,344650,0
+NUV.US,D,20240709,000000,8.62,8.64,8.62,8.63,282737,0
+NUV.US,D,20240710,000000,8.65,8.66,8.63,8.64,353424,0
+NUV.US,D,20240711,000000,8.67,8.72,8.65,8.72,340370,0
+NUV.US,D,20240712,000000,8.73,8.78,8.7,8.75,427118,0
+NUV.US,D,20240715,000000,8.73,8.75,8.68,8.71,416225,0
+NUV.US,D,20240716,000000,8.74,8.77,8.7112,8.77,287289,0
+NUV.US,D,20240717,000000,8.74,8.77,8.72,8.73,246435,0
+NUV.US,D,20240718,000000,8.73,8.78,8.72,8.745,390823,0
+NUV.US,D,20240719,000000,8.7,8.7397,8.7,8.72,220177,0
+NUV.US,D,20240722,000000,8.72,8.77,8.71,8.74,418146,0
+NUV.US,D,20240723,000000,8.76,8.77,8.71,8.72,229823,0
+NUV.US,D,20240724,000000,8.7,8.73,8.66,8.67,287688,0
+NUV.US,D,20240725,000000,8.67,8.75,8.67,8.74,316199,0
+NUV.US,D,20240726,000000,8.71,8.76,8.71,8.73,216626,0
+NUV.US,D,20240729,000000,8.73,8.77,8.72,8.74,413951,0
+NUV.US,D,20240730,000000,8.73,8.76,8.7,8.71,415540,0
+NUV.US,D,20240731,000000,8.74,8.79,8.72,8.76,514370,0
+NUV.US,D,20240801,000000,8.79,8.84,8.785,8.84,246612,0
+NUV.US,D,20240802,000000,8.88,8.95,8.85,8.91,467863,0
+NUV.US,D,20240805,000000,8.9,8.92,8.67,8.69,1157213,0
+NUV.US,D,20240806,000000,8.76,8.77,8.7,8.72,1664989,0
+NUV.US,D,20240807,000000,8.75,8.89,8.73,8.77,577226,0
+NUV.US,D,20240808,000000,8.82,8.83,8.74,8.75,350605,0
+NUV.US,D,20240809,000000,8.79,8.81,8.77,8.79,203521,0
+NUV.US,D,20240812,000000,8.81,8.82,8.75,8.78,370470,0
+NUV.US,D,20240813,000000,8.82,8.82,8.76,8.8,303335,0
+NUV.US,D,20240814,000000,8.8,8.81,8.78,8.79,236446,0
+NUV.US,D,20240815,000000,8.74,8.8,8.67,8.75,613700,0
+NUV.US,D,20240816,000000,8.75,8.78,8.7415,8.76,235057,0
+NUV.US,D,20240819,000000,8.75,8.84,8.75,8.79,470840,0
+NUV.US,D,20240820,000000,8.79,8.82,8.79,8.8,241137,0
+NUV.US,D,20240821,000000,8.8,8.83,8.77,8.83,378552,0
+NUV.US,D,20240822,000000,8.83,8.835,8.79,8.81,347643,0
+NUV.US,D,20240823,000000,8.83,8.85,8.8191,8.83,248319,0
+NUV.US,D,20240826,000000,8.85,8.86,8.78,8.8,493803,0
+NUV.US,D,20240827,000000,8.82,8.85,8.78,8.8,320353,0
+NUV.US,D,20240828,000000,8.82,8.83,8.8,8.82,239768,0
+NUV.US,D,20240829,000000,8.82,8.83,8.78,8.82,377247,0
+NUV.US,D,20240830,000000,8.83,8.85,8.8,8.8,339351,0
+NUV.US,D,20240903,000000,8.85,8.88,8.835,8.88,355243,0
+NUV.US,D,20240904,000000,8.86,8.9,8.84,8.88,467441,0
+NUV.US,D,20240905,000000,8.9,8.955,8.8799,8.95,378460,0
+NUV.US,D,20240906,000000,8.95,9.03,8.94,8.96,664521,0
+NUV.US,D,20240909,000000,8.95,9.01,8.95,8.99,411154,0
+NUV.US,D,20240910,000000,9,9.01,8.97,8.97,395168,0
+NUV.US,D,20240911,000000,8.99,9.02,8.98,8.99,305409,0
+NUV.US,D,20240912,000000,9,9.04,8.995,9.035,260214,0
+NUV.US,D,20240913,000000,9.04,9.07,9.01,9.02,685852,0
+NUV.US,D,20240916,000000,9.06,9.08,9.0224,9.07,399914,0
+NUV.US,D,20240917,000000,9.08,9.085,9.04,9.07,437558,0
+NUV.US,D,20240918,000000,9.08,9.08,9.025,9.04,502434,0
+NUV.US,D,20240919,000000,9.05,9.07,9.04,9.07,448575,0
+NUV.US,D,20240920,000000,9.08,9.08,9.04,9.06,249310,0
+NUV.US,D,20240923,000000,9.06,9.065,9.03,9.035,212277,0
+NUV.US,D,20240924,000000,9.04,9.06,9.02,9.04,260389,0
+NUV.US,D,20240925,000000,9.04,9.045,9,9,299251,0
+NUV.US,D,20240926,000000,9.04,9.04,8.97,8.97,385461,0
+NUV.US,D,20240927,000000,9.01,9.02,8.98,9,436650,0
+NUV.US,D,20240930,000000,9,9.05,8.985,9.02,519567,0
+NUV.US,D,20241001,000000,9.04,9.09,9.02,9.09,409705,0
+NUV.US,D,20241002,000000,9.08,9.08,9.04,9.04,467685,0
+NUV.US,D,20241003,000000,9.04,9.07,9.03,9.04,277938,0
+NUV.US,D,20241004,000000,9.01,9.04,9.01,9.04,313384,0
+NUV.US,D,20241007,000000,9.04,9.09,9.04,9.07,684811,0
+NUV.US,D,20241008,000000,9.07,9.15,9.0699,9.15,891522,0
+NUV.US,D,20241009,000000,9.13,9.1397,9.1007,9.11,377599,0
+NUV.US,D,20241010,000000,9.12,9.13,9.1,9.11,479714,0
+NUV.US,D,20241011,000000,9.12,9.125,9.1,9.1,425250,0
+NUV.US,D,20241014,000000,9.07,9.12,9.06,9.1,787375,0
+NUV.US,D,20241015,000000,9.1,9.14,9.09,9.14,357686,0
+NUV.US,D,20241016,000000,9.15,9.15,9.11,9.12,425338,0
+NUV.US,D,20241017,000000,9.13,9.13,9.09,9.09,531009,0
+NUV.US,D,20241018,000000,9.12,9.13,9.08,9.11,328291,0
+NUV.US,D,20241021,000000,9.11,9.11,9.07,9.08,490295,0
+NUV.US,D,20241022,000000,9.09,9.0993,9.04,9.04,406266,0
+NUV.US,D,20241023,000000,9.01,9.03,8.93,8.93,687894,0
+NUV.US,D,20241024,000000,8.93,8.97,8.88,8.88,517203,0
+NUV.US,D,20241025,000000,8.88,8.94,8.88,8.92,346409,0
+NUV.US,D,20241028,000000,8.91,8.92,8.89,8.91,365807,0
+NUV.US,D,20241029,000000,8.89,8.92,8.86,8.9,421906,0
+NUV.US,D,20241030,000000,8.94,8.945,8.87,8.91,664827,0
+NUV.US,D,20241031,000000,8.89,8.94,8.89,8.91,595897,0
+NUV.US,D,20241101,000000,8.94,8.96,8.905,8.91,500445,0
+NUV.US,D,20241104,000000,8.91,8.98,8.9,8.9,371964,0
+NUV.US,D,20241105,000000,8.93,8.96,8.915,8.93,362931,0
+NUV.US,D,20241106,000000,8.88,8.895,8.79,8.89,1227355,0
+NUV.US,D,20241107,000000,8.93,8.94,8.9,8.93,279566,0
+NUV.US,D,20241108,000000,8.96,8.99,8.95,8.96,362282,0
+NUV.US,D,20241111,000000,8.96,8.985,8.9,8.93,623775,0
+NUV.US,D,20241112,000000,8.93,8.93,8.85,8.87,449908,0
+NUV.US,D,20241113,000000,8.89,8.9,8.85,8.86,365469,0
+NUV.US,D,20241114,000000,8.86,8.89,8.83,8.86,458966,0
+NUV.US,D,20241115,000000,8.81,8.83,8.79,8.79,488695,0
+NUV.US,D,20241118,000000,8.8,8.8199,8.74,8.77,563262,0
+NUV.US,D,20241119,000000,8.76,8.8,8.74,8.8,585821,0
+NUV.US,D,20241120,000000,8.79,8.8,8.75,8.76,331428,0
+NUV.US,D,20241121,000000,8.78,8.8,8.71,8.73,716025,0
+NUV.US,D,20241122,000000,8.76,8.7987,8.75,8.79,414487,0
+NUV.US,D,20241125,000000,8.86,8.86,8.81,8.83,409537,0
+NUV.US,D,20241126,000000,8.83,8.83,8.765,8.82,421412,0
+NUV.US,D,20241127,000000,8.84,8.93,8.835,8.92,376754,0
+NUV.US,D,20241129,000000,8.93,9.03,8.93,9,212205,0
+NUV.US,D,20241202,000000,9.02,9.0595,8.9961,9.02,507294,0
+NUV.US,D,20241203,000000,9.03,9.05,8.91,8.93,597797,0
+NUV.US,D,20241204,000000,8.94,8.95,8.9,8.94,531634,0
+NUV.US,D,20241205,000000,8.9484,8.95,8.865,8.88,427485,0
+NUV.US,D,20241206,000000,8.89,8.925,8.88,8.92,359794,0
+NUV.US,D,20241209,000000,8.935,8.95,8.9,8.91,460349,0
+NUV.US,D,20241210,000000,8.93,8.93,8.87,8.9,567265,0
+NUV.US,D,20241211,000000,8.901,8.94,8.88,8.92,595705,0
+NUV.US,D,20241212,000000,8.91,8.915,8.86,8.86,482198,0
+NUV.US,D,20241213,000000,8.8381,8.8534,8.76,8.8,626765,0
+NUV.US,D,20241216,000000,8.79,8.8,8.71,8.71,640074,0
+NUV.US,D,20241217,000000,8.7102,8.75,8.68,8.68,642850,0
+NUV.US,D,20241218,000000,8.68,8.72,8.59,8.63,909982,0
+NUV.US,D,20241219,000000,8.6236,8.65,8.48,8.51,1312702,0
+NUV.US,D,20241220,000000,8.5071,8.55,8.5,8.51,1040036,0
+NUV.US,D,20241223,000000,8.51,8.6,8.4686,8.52,1354411,0
+NUV.US,D,20241224,000000,8.5,8.54,8.48,8.53,618256,0
+NUV.US,D,20241226,000000,8.53,8.57,8.49,8.57,959016,0
+NUV.US,D,20241227,000000,8.55,8.56,8.51,8.53,1137111,0
+NUV.US,D,20241230,000000,8.501,8.57,8.48,8.55,2122840,0
+NUV.US,D,20241231,000000,8.56,8.65,8.54,8.59,1259201,0
+NUV.US,D,20250102,000000,8.6088,8.67,8.6,8.67,317570,0
+NUV.US,D,20250103,000000,8.69,8.73,8.66,8.7,260834,0
+NUV.US,D,20250106,000000,8.7,8.71,8.655,8.69,440570,0
+NUV.US,D,20250107,000000,8.6801,8.7,8.635,8.66,415514,0
+NUV.US,D,20250108,000000,8.65,8.7,8.625,8.64,514454,0
+NUV.US,D,20250110,000000,8.71,8.71,8.56,8.58,516354,0
+NUV.US,D,20250113,000000,8.59,8.62,8.56,8.59,374247,0
+NUV.US,D,20250114,000000,8.59,8.63,8.58,8.61,393060,0
+NUV.US,D,20250115,000000,8.645,8.67,8.62,8.65,590041,0
+NUV.US,D,20250116,000000,8.69,8.69,8.595,8.65,349085,0
+NUV.US,D,20250117,000000,8.69,8.6992,8.645,8.69,339872,0
+NUV.US,D,20250121,000000,8.715,8.74,8.67,8.71,441984,0
+NUV.US,D,20250122,000000,8.7,8.735,8.69,8.69,319263,0
+NUV.US,D,20250123,000000,8.635,8.69,8.605,8.69,772756,0
+NUV.US,D,20250124,000000,8.695,8.71,8.64,8.7,345108,0
+NUV.US,D,20250127,000000,8.6975,8.75,8.6975,8.74,308595,0
+NUV.US,D,20250128,000000,8.73,8.75,8.69,8.72,360812,0
+NUV.US,D,20250129,000000,8.72,8.73,8.67,8.68,491768,0
+NUV.US,D,20250130,000000,8.7,8.71,8.68,8.7,359576,0
+NUV.US,D,20250131,000000,8.71,8.81,8.7,8.8,828070,0
+NUV.US,D,20250203,000000,8.83,8.86,8.79,8.82,556200,0
+NUV.US,D,20250204,000000,8.8194,8.84,8.8,8.82,332174,0
+NUV.US,D,20250205,000000,8.855,8.885,8.84,8.87,492498,0
+NUV.US,D,20250206,000000,8.87,8.89,8.845,8.87,311307,0
+NUV.US,D,20250207,000000,8.9,8.9,8.84,8.86,384005,0
+NUV.US,D,20250210,000000,8.87,8.91,8.86,8.86,292020,0
+NUV.US,D,20250211,000000,8.8595,8.87,8.84,8.85,282095,0
+NUV.US,D,20250212,000000,8.78,8.82,8.78,8.81,336530,0
+NUV.US,D,20250213,000000,8.83,8.85,8.815,8.84,289065,0
+NUV.US,D,20250214,000000,8.83,8.8789,8.825,8.87,373467,0
+NUV.US,D,20250218,000000,8.8799,8.88,8.8301,8.87,340676,0
+NUV.US,D,20250219,000000,8.879,8.9,8.87,8.9,407706,0
+NUV.US,D,20250220,000000,8.905,8.91,8.86,8.87,379864,0
+NUV.US,D,20250221,000000,8.87,8.89,8.85,8.88,300167,0
+NUV.US,D,20250224,000000,8.89,8.9,8.85,8.85,274770,0
+NUV.US,D,20250225,000000,8.8791,8.89,8.84,8.87,406622,0
+NUV.US,D,20250226,000000,8.88,8.89,8.83,8.85,449433,0
+NUV.US,D,20250227,000000,8.86,8.87,8.84,8.85,270019,0
+NUV.US,D,20250228,000000,8.86,8.92,8.84,8.9,592904,0
+NUV.US,D,20250303,000000,8.9,8.9,8.84,8.84,508727,0
+NUV.US,D,20250304,000000,8.855,8.86,8.81,8.82,351901,0
+NUV.US,D,20250305,000000,8.81,8.84,8.8049,8.82,333548,0
+NUV.US,D,20250306,000000,8.8095,8.8244,8.8,8.81,460968,0
+NUV.US,D,20250307,000000,8.8,8.825,8.79,8.79,551776,0
+NUV.US,D,20250310,000000,8.8,8.81,8.77,8.8,329030,0
+NUV.US,D,20250311,000000,8.79,8.8302,8.77,8.79,325721,0
+NUV.US,D,20250312,000000,8.8,8.81,8.72,8.76,304525,0
+NUV.US,D,20250313,000000,8.7495,8.75,8.71,8.72,364607,0
+NUV.US,D,20250314,000000,8.69,8.71,8.64,8.64,458152,0
+NUV.US,D,20250317,000000,8.65,8.6903,8.63,8.65,523686,0
+NUV.US,D,20250318,000000,8.66,8.68,8.62,8.65,249417,0
+NUV.US,D,20250319,000000,8.61,8.63,8.57,8.62,673234,0
+NUV.US,D,20250320,000000,8.64,8.73,8.64,8.73,474643,0
+NUV.US,D,20250321,000000,8.75,8.79,8.71,8.79,431172,0
+NUV.US,D,20250324,000000,8.82,8.87,8.8,8.86,580927,0
+NUV.US,D,20250325,000000,8.86,8.8657,8.76,8.81,533951,0
+NUV.US,D,20250326,000000,8.78,8.8,8.74,8.75,335806,0
+NUV.US,D,20250327,000000,8.73,8.76,8.71,8.73,285579,0
+NUV.US,D,20250328,000000,8.75,8.79,8.735,8.75,223074,0
+NUV.US,D,20250331,000000,8.784,8.81,8.75,8.77,494989,0
+NUV.US,D,20250401,000000,8.81,8.81,8.76,8.77,353678,0
+NUV.US,D,20250402,000000,8.78,8.78,8.73,8.76,345792,0
+NUV.US,D,20250403,000000,8.75,8.77,8.7201,8.73,603215,0
+NUV.US,D,20250404,000000,8.76,8.76,8.66,8.6699,771818,0
+NUV.US,D,20250407,000000,8.6401,8.68,8.56,8.62,859470,0
+NUV.US,D,20250408,000000,8.6225,8.676,8.51,8.53,776135,0
+NUV.US,D,20250409,000000,8.48,8.7,8.38,8.56,1558740,0
+NUV.US,D,20250410,000000,8.52,8.58,8.43,8.48,799579,0
+NUV.US,D,20250411,000000,8.49,8.53,8.4223,8.48,960102,0
+NUV.US,D,20250414,000000,8.51,8.64,8.51,8.61,501686,0
+NUV.US,D,20250415,000000,8.58,8.615,8.52,8.54,574588,0
+NUV.US,D,20250416,000000,8.5101,8.58,8.5101,8.55,562686,0
+NUV.US,D,20250417,000000,8.6,8.61,8.53,8.55,521257,0
+NUV.US,D,20250421,000000,8.545,8.55,8.41,8.43,716174,0
+NUV.US,D,20250422,000000,8.48,8.57,8.46,8.52,462131,0
+NUV.US,D,20250423,000000,8.58,8.6,8.49,8.57,745443,0
+NUV.US,D,20250424,000000,8.59,8.75,8.57,8.68,816216,0
+NUV.US,D,20250425,000000,8.68,8.7099,8.65,8.67,362366,0
+NUV.US,D,20250428,000000,8.685,8.69,8.63,8.64,311662,0
+NUV.US,D,20250429,000000,8.635,8.67,8.62,8.67,493894,0
+NUV.US,D,20250430,000000,8.64,8.72,8.6017,8.67,642315,0
+NUV.US,D,20250501,000000,8.6899,8.74,8.675,8.69,450324,0
+NUV.US,D,20250502,000000,8.672,8.69,8.66,8.68,403295,0
+NUV.US,D,20250505,000000,8.67,8.68,8.64,8.64,528631,0
+NUV.US,D,20250506,000000,8.645,8.69,8.64,8.66,447118,0
+NUV.US,D,20250507,000000,8.68,8.71,8.6401,8.7,410361,0
+NUV.US,D,20250508,000000,8.7,8.73,8.67,8.71,483909,0
+NUV.US,D,20250509,000000,8.73,8.74,8.69,8.71,349546,0
+NUV.US,D,20250512,000000,8.73,8.73,8.68,8.68,364209,0
+NUV.US,D,20250513,000000,8.69,8.7097,8.65,8.67,556388,0
+NUV.US,D,20250514,000000,8.6868,8.69,8.55,8.59,727684,0
+NUV.US,D,20250515,000000,8.5977,8.6354,8.57,8.61,452567,0
+NUV.US,D,20250516,000000,8.65,8.67,8.5701,8.599,384827,0
+NUV.US,D,20250519,000000,8.55,8.63,8.55,8.58,453312,0
+NUV.US,D,20250520,000000,8.5984,8.61,8.555,8.58,432336,0
+NUV.US,D,20250521,000000,8.56,8.58,8.46,8.46,470638,0
+NUV.US,D,20250522,000000,8.47,8.53,8.47,8.494,493881,0
+NUV.US,D,20250523,000000,8.5046,8.52,8.49,8.5,330063,0
+NUV.US,D,20250527,000000,8.5246,8.56,8.51,8.55,407829,0
+NUV.US,D,20250528,000000,8.5575,8.57,8.4944,8.53,462247,0
+NUV.US,D,20250529,000000,8.54,8.55,8.48,8.5,398677,0
+NUV.US,D,20250530,000000,8.51,8.56,8.51,8.56,468588,0
+NUV.US,D,20250602,000000,8.56,8.59,8.5299,8.55,459237,0
+NUV.US,D,20250603,000000,8.55,8.57,8.53,8.56,361491,0
+NUV.US,D,20250604,000000,8.59,8.59,8.54,8.56,435365,0
+NUV.US,D,20250605,000000,8.58,8.58,8.51,8.54,434276,0
+NUV.US,D,20250606,000000,8.55,8.553,8.52,8.54,269492,0
+NUV.US,D,20250609,000000,8.51,8.58,8.51,8.58,489833,0
+NUV.US,D,20250610,000000,8.56,8.59,8.56,8.57,478951,0
+NUV.US,D,20250611,000000,8.5874,8.6,8.55,8.6,402110,0
+NUV.US,D,20250612,000000,8.6,8.62,8.58,8.59,300281,0
+NUV.US,D,20250613,000000,8.56,8.57,8.53,8.53,423705,0
+NUV.US,D,20250616,000000,8.56,8.575,8.43,8.45,1460292,0
+NUV.US,D,20250617,000000,8.47,8.53,8.46,8.53,552890,0
+NUV.US,D,20250618,000000,8.5082,8.55,8.5082,8.55,399414,0
+NUV.US,D,20250620,000000,8.53,8.55,8.495,8.52,366541,0
+NUV.US,D,20250623,000000,8.53,8.61,8.53,8.61,380580,0
+NUV.US,D,20250624,000000,8.59,8.64,8.59,8.64,334847,0
+NUV.US,D,20250625,000000,8.64,8.67,8.5646,8.58,408064,0
+NUV.US,D,20250626,000000,8.5999,8.7,8.58,8.7,1344067,0
+NUV.US,D,20250627,000000,8.71,8.72,8.64,8.68,401990,0
+NUV.US,D,20250630,000000,8.7,8.7248,8.68,8.69,635014,0
+NUV.US,D,20250701,000000,8.72,8.74,8.72,8.74,451970,0
+NUV.US,D,20250702,000000,8.7352,8.75,8.7,8.75,535578,0
+NUV.US,D,20250703,000000,8.76,8.77,8.7,8.74,308940,0
+NUV.US,D,20250707,000000,8.7001,8.74,8.69,8.71,483722,0
+NUV.US,D,20250708,000000,8.7091,8.71,8.67,8.7,536632,0
+NUV.US,D,20250709,000000,8.7001,8.71,8.65,8.68,412657,0
+NUV.US,D,20250710,000000,8.69,8.7,8.65,8.69,424536,0
+NUV.US,D,20250711,000000,8.66,8.8,8.62,8.68,656922,0
+NUV.US,D,20250714,000000,8.68,8.695,8.65,8.69,459540,0
+NUV.US,D,20250715,000000,8.66,8.67,8.63,8.66,367579,0
+NUV.US,D,20250716,000000,8.65,8.65,8.6,8.61,376579,0
+NUV.US,D,20250717,000000,8.6,8.62,8.57,8.6,397715,0
+NUV.US,D,20250718,000000,8.62,8.63,8.58,8.59,282999,0
+NUV.US,D,20250721,000000,8.6001,8.62,8.53,8.56,628789,0
+NUV.US,D,20250722,000000,8.545,8.56,8.51,8.53,643809,0
+NUV.US,D,20250723,000000,8.53,8.53,8.45,8.46,520519,0
+NUV.US,D,20250724,000000,8.47,8.5191,8.46,8.5,504833,0
+NUV.US,D,20250725,000000,8.51,8.54,8.49,8.54,466551,0
+NUV.US,D,20250728,000000,8.5301,8.5365,8.5,8.5,214138,0
+NUV.US,D,20250729,000000,8.495,8.52,8.495,8.5,373467,0
+NUV.US,D,20250730,000000,8.5026,8.5099,8.48,8.5,341477,0
+NUV.US,D,20250731,000000,8.52,8.56,8.51,8.55,572231,0
+NUV.US,D,20250801,000000,8.6,8.63,8.56,8.62,521845,0
+NUV.US,D,20250804,000000,8.6208,8.63,8.58,8.58,431313,0
+NUV.US,D,20250805,000000,8.6,8.64,8.57,8.59,416959,0
+NUV.US,D,20250806,000000,8.6242,8.63,8.5837,8.62,347647,0
+NUV.US,D,20250807,000000,8.63,8.64,8.6,8.62,319056,0
+NUV.US,D,20250808,000000,8.63,8.65,8.59,8.64,365300,0
+NUV.US,D,20250811,000000,8.66,8.67,8.62,8.64,485846,0
+NUV.US,D,20250812,000000,8.6301,8.67,8.6,8.66,541009,0
+NUV.US,D,20250813,000000,8.67,8.68,8.66,8.67,483558,0
+NUV.US,D,20250814,000000,8.67,8.68,8.61,8.64,467376,0
+NUV.US,D,20250815,000000,8.6301,8.64,8.5,8.6,792520,0
+NUV.US,D,20250818,000000,8.6,8.61,8.58,8.59,360156,0
+NUV.US,D,20250819,000000,8.5981,8.6,8.56,8.58,276194,0
+NUV.US,D,20250820,000000,8.5815,8.65,8.5501,8.64,475336,0
+NUV.US,D,20250821,000000,8.61,8.64,8.595,8.61,509734,0
+NUV.US,D,20250822,000000,8.63,8.665,8.62,8.66,548625,0
+NUV.US,D,20250825,000000,8.65,8.68,8.605,8.62,418296,0
+NUV.US,D,20250826,000000,8.64,8.65,8.61,8.63,401120,0
+NUV.US,D,20250827,000000,8.63,8.67,8.63,8.66,635351,0
+NUV.US,D,20250828,000000,8.68,8.69,8.66,8.68,458096,0
+NUV.US,D,20250829,000000,8.67,8.69,8.661,8.68,485604,0
+NUV.US,D,20250902,000000,8.67,8.7,8.64,8.68,457091,0
+NUV.US,D,20250903,000000,8.69,8.71,8.675,8.71,378454,0
+NUV.US,D,20250904,000000,8.72,8.73,8.6901,8.72,405306,0
+NUV.US,D,20250905,000000,8.735,8.77,8.735,8.77,550240,0
+NUV.US,D,20250908,000000,8.77,8.83,8.77,8.78,625743,0
+NUV.US,D,20250909,000000,8.8094,8.84,8.79,8.84,472910,0
+NUV.US,D,20250910,000000,8.86,8.9,8.85,8.89,524274,0
+NUV.US,D,20250911,000000,8.92,8.94,8.9,8.92,350332,0
+NUV.US,D,20250912,000000,8.95,8.95,8.9,8.92,341503,0
+NUV.US,D,20250915,000000,8.901,8.92,8.89,8.92,417957,0
+NUV.US,D,20250916,000000,8.95,8.95,8.8901,8.93,382074,0
+NUV.US,D,20250917,000000,8.95,8.97,8.9,8.93,494519,0
+NUV.US,D,20250918,000000,8.93,8.97,8.9,8.97,416064,0
+NUV.US,D,20250919,000000,8.96,8.985,8.93,8.98,376068,0
+NUV.US,D,20250922,000000,8.98,9,8.94,8.96,411370,0
+NUV.US,D,20250923,000000,8.97,9,8.95,9,625221,0
+NUV.US,D,20250924,000000,8.98,8.99,8.94,8.97,361943,0
+NUV.US,D,20250925,000000,8.9623,8.975,8.94,8.97,487006,0
+NUV.US,D,20250926,000000,8.9691,9.04,8.96,9.02,236232,0
+NUV.US,D,20250929,000000,9.035,9.05,8.9,8.93,504451,0
+NUV.US,D,20250930,000000,8.92,8.98,8.91,8.98,563219,0
+NUV.US,D,20251001,000000,8.9825,9.02,8.97,8.99,413648,0
+NUV.US,D,20251002,000000,9.01,9.02,8.95,8.99,374745,0
+NUV.US,D,20251003,000000,8.97,9.03,8.945,9.02,366272,0
+NUV.US,D,20251006,000000,8.99,9,8.93,8.93,515428,0
+NUV.US,D,20251007,000000,8.96,8.99,8.8842,8.94,504504,0
+NUV.US,D,20251008,000000,8.97,9,8.955,9,378050,0
+NUV.US,D,20251009,000000,8.96,9.015,8.92,8.99,518113,0
+NUV.US,D,20251010,000000,9.02,9.08,8.98,9.07,500496,0
+NUV.US,D,20251013,000000,9.06,9.08,9.04,9.06,372361,0
+NUV.US,D,20251014,000000,9.06,9.09,9.02,9.09,411502,0
+NUV.US,D,20251015,000000,9.06,9.08,9.04,9.06,330730,0
+NUV.US,D,20251016,000000,9.05,9.065,8.97,8.99,331326,0
+NUV.US,D,20251017,000000,8.98,9.07,8.94,9.06,994008,0
+NUV.US,D,20251020,000000,9.08,9.1,9.04,9.09,464265,0
+NUV.US,D,20251021,000000,9.0905,9.1,9.02,9.03,545040,0
+NUV.US,D,20251022,000000,9.035,9.035,8.95,8.99,552348,0
+NUV.US,D,20251023,000000,9,9.01,8.97,9.01,313986,0
+NUV.US,D,20251024,000000,9.01,9.03,8.995,9.02,316053,0
+NUV.US,D,20251027,000000,9.04,9.05,8.97,9.02,613054,0
+NUV.US,D,20251028,000000,9.02,9.03,8.95,9.03,512057,0
+NUV.US,D,20251029,000000,9.01,9.01,8.97,8.98,466673,0
+NUV.US,D,20251030,000000,8.97,8.97,8.91,8.97,359341,0
+NUV.US,D,20251031,000000,8.955,9.02,8.955,9,545678,0
+NUV.US,D,20251103,000000,9.005,9.03,8.98,9.03,560857,0
+NUV.US,D,20251104,000000,9.03,9.095,9.02,9.07,745446,0
+NUV.US,D,20251105,000000,9.09,9.125,9.06,9.07,943607,0
+NUV.US,D,20251106,000000,9.1,9.11,9.0555,9.11,450702,0
+NUV.US,D,20251107,000000,9.099,9.13,9.07,9.11,518480,0
+NUV.US,D,20251110,000000,9.11,9.12,9.09,9.1,312123,0
+NUV.US,D,20251111,000000,9.1,9.15,9.1,9.14,851531,0
+NUV.US,D,20251112,000000,9.15,9.15,9.09,9.12,258687,0
+NUV.US,D,20251113,000000,9.14,9.15,9.1,9.11,775546,0
+NUV.US,D,20251114,000000,9.09,9.09,9.02,9.03,565517,0
+NUV.US,D,20251117,000000,9.06,9.09,9.0445,9.08,391806,0
+NUV.US,D,20251118,000000,9.0795,9.1,9.063637,9.1,320039,0
+NUV.US,D,20251119,000000,9.0888,9.11,9.05,9.07,499077,0
+NUV.US,D,20251120,000000,9.06,9.08,9.0001,9.03,332979,0
+NUV.US,D,20251121,000000,9.0516,9.0585,9,9.04,312386,0
+NUV.US,D,20251124,000000,9.07,9.07,9.042,9.06,418518,0
+NUV.US,D,20251125,000000,9.05,9.08,9.05,9.08,739707,0
+NUV.US,D,20251126,000000,9.07,9.07,9.02,9.05,481005,0
+NUV.US,D,20251128,000000,9.04,9.09,9.04,9.09,238411,0
+NUV.US,D,20251201,000000,9.06,9.09,9.05,9.08,616849,0
+NUV.US,D,20251202,000000,9.06,9.08,9.03,9.06,690185,0
+NUV.US,D,20251203,000000,9.08,9.11,9.08,9.11,656460,0
+NUV.US,D,20251204,000000,9.1,9.14,9.1,9.13,550005,0
+NUV.US,D,20251205,000000,9.14,9.14,9.09,9.13,670790,0
+NUV.US,D,20251208,000000,9.13,9.13,9.07,9.1,404067,0
+NUV.US,D,20251209,000000,9.12,9.12,9.08,9.08,501408,0
+NUV.US,D,20251210,000000,9.08,9.12,9.045,9.12,830263,0
+NUV.US,D,20251211,000000,9.11,9.13,9.09,9.1,538534,0
+NUV.US,D,20251212,000000,9.1,9.1099,9.06,9.06,333875,0
+NUV.US,D,20251215,000000,9.065,9.07,8.99,8.99,545289,0
+NUV.US,D,20251216,000000,9,9.01,8.95,8.97,803181,0
+NUV.US,D,20251217,000000,8.985,9.02,8.96,8.96,470086,0
+NUV.US,D,20251218,000000,9.02,9.03,8.98,8.98,670259,0
+NUV.US,D,20251219,000000,8.99,9.01,8.93,8.93,682846,0
+NUV.US,D,20251222,000000,8.97,8.99,8.96,8.96,845258,0
+NUV.US,D,20251223,000000,8.96,8.99,8.9569,8.99,674220,0
+NUV.US,D,20251224,000000,8.99,9,8.97,8.98,226226,0
+NUV.US,D,20251226,000000,8.99,9,8.91,8.95,664721,0
+NUV.US,D,20251229,000000,8.95,9,8.9001,9,868953,0
+NUV.US,D,20251230,000000,9,9.1,8.98,9.09,755437,0
+NUV.US,D,20251231,000000,9.09,9.12,9.06,9.06,1063240,0
+NUV.US,D,20260102,000000,9.09,9.1,9.02,9.1,412053,0
+NUV.US,D,20260105,000000,9.08,9.09,9.055,9.08,548907,0
+NUV.US,D,20260106,000000,9.08,9.09,9.05,9.06,354544,0
+NUV.US,D,20260107,000000,9.08,9.09,9.0315,9.05,509780,0
+NUV.US,D,20260108,000000,9.04,9.0637,9.03,9.04,437536,0
+NUV.US,D,20260109,000000,9.06,9.06,9.02,9.05,799202,0
+NUV.US,D,20260112,000000,9.039,9.08,9.039,9.07,546702,0
+NUV.US,D,20260113,000000,9.09,9.1,9.08,9.09,379791,0
+NUV.US,D,20260114,000000,9.07,9.11,9.07,9.11,480378,0
+NUV.US,D,20260115,000000,9.09,9.1,9.08,9.1,293354,0
+NUV.US,D,20260116,000000,9.0656,9.18,9.06,9.17,628566,0
+NUV.US,D,20260120,000000,9.127,9.16,9.0706,9.14,667245,0
+NUV.US,D,20260121,000000,9.13,9.13,9,9.07,724752,0
+NUV.US,D,20260122,000000,9.065,9.09,9.04,9.06,553322,0
+NUV.US,D,20260123,000000,9.06,9.08,9.0218,9.05,422448,0
+NUV.US,D,20260126,000000,9.045,9.095,9.005,9.07,781542,0
+NUV.US,D,20260127,000000,9.06,9.1,9.05,9.1,450069,0
+NUV.US,D,20260128,000000,9.1,9.12,9.085,9.12,710321,0
+NUV.US,D,20260129,000000,9.12,9.12,9.0714,9.1,312327,0
+NUV.US,D,20260130,000000,9.09,9.14,9.08,9.14,463422,0
+NUV.US,D,20260202,000000,9.16,9.16,9.13,9.16,775726,0
+NUV.US,D,20260203,000000,9.17,9.19,9.12,9.17,780835,0
+NUV.US,D,20260204,000000,9.16,9.19,9.14,9.16,409638,0
+NUV.US,D,20260205,000000,9.17,9.18,9.16,9.17,276778,0
+NUV.US,D,20260206,000000,9.18,9.18,9.16,9.18,339646,0
+NUV.US,D,20260209,000000,9.19,9.2,9.17,9.19,346635,0
+NUV.US,D,20260210,000000,9.203,9.22,9.15,9.18,509098,0
+NUV.US,D,20260211,000000,9.16,9.19,9.16,9.19,274433,0
+NUV.US,D,20260212,000000,9.21,9.23,9.165,9.2,562221,0
+NUV.US,D,20260213,000000,9.18,9.2,9.15,9.2,623085,0
+NUV.US,D,20260217,000000,9.225,9.23,9.181,9.23,548468,0
+NUV.US,D,20260218,000000,9.22,9.22,9.18,9.2,410620,0
diff --git a/daily/us/nyse stocks/2/nvr.us.txt b/daily/us/nyse stocks/2/nvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ba7f7610475bf3b0848be89ecf0c59297ff4f30
--- /dev/null
+++ b/daily/us/nyse stocks/2/nvr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVR.US,D,20050225,000000,800.05,812,795.02,805.5,65200,0
+NVR.US,D,20050228,000000,806.5,806.5,790.5,792.25,29500,0
+NVR.US,D,20050301,000000,794.25,801.99,790.99,798,52400,0
+NVR.US,D,20050302,000000,796,800,791,797,35600,0
+NVR.US,D,20050303,000000,799.25,807,795.35,797.25,49900,0
+NVR.US,D,20050304,000000,800.25,804.84,790.02,799,79700,0
+NVR.US,D,20050307,000000,801,816,799.01,807.5,31200,0
+NVR.US,D,20050308,000000,804,805.18,796,796,33700,0
+NVR.US,D,20050309,000000,792.9,793,785.11,790,77900,0
+NVR.US,D,20050310,000000,790,795.88,781.5,782,59800,0
+NVR.US,D,20050311,000000,782,786,772.25,782.5,72000,0
+NVR.US,D,20050314,000000,782.5,789.9,777.5,786.79,66000,0
+NVR.US,D,20050315,000000,790,802.5,789,795.26,53900,0
+NVR.US,D,20050316,000000,800,806,795.01,795.1,53000,0
+NVR.US,D,20050317,000000,797,797,786.15,789.25,57300,0
+NVR.US,D,20050318,000000,789.25,801.95,788.5,790.5,43600,0
+NVR.US,D,20050321,000000,787.5,793,784.65,789.75,59900,0
+NVR.US,D,20050322,000000,796.5,807,795.5,795.5,130400,0
+NVR.US,D,20050323,000000,795.5,798.99,789.85,798.5,46800,0
+NVR.US,D,20050324,000000,802.5,813.5,801.25,801.25,43600,0
+NVR.US,D,20050328,000000,802.3,803.9,797.1,798,51800,0
+NVR.US,D,20050329,000000,797,804.99,785.5,785.51,90100,0
+NVR.US,D,20050330,000000,788,797,784.25,790.25,44900,0
+NVR.US,D,20050331,000000,792,794.95,784.25,785,42500,0
+NVR.US,D,20050401,000000,791,794.64,785,794.5,44600,0
+NVR.US,D,20050404,000000,792.5,803.9,790.35,803.35,53300,0
+NVR.US,D,20050405,000000,804.9,807.95,796.5,796.5,38000,0
+NVR.US,D,20050406,000000,796.5,796.5,783.25,786,47100,0
+NVR.US,D,20050407,000000,788,798,787.5,797,58800,0
+NVR.US,D,20050408,000000,797,802.99,794.26,796.75,23200,0
+NVR.US,D,20050411,000000,797.75,798.25,794.01,796,16800,0
+NVR.US,D,20050412,000000,796,805.3,792,802.51,51100,0
+NVR.US,D,20050413,000000,804,804,790,790.1,60300,0
+NVR.US,D,20050414,000000,790.11,791,774.01,776,75400,0
+NVR.US,D,20050415,000000,777,781,752,752.01,106700,0
+NVR.US,D,20050418,000000,754,757,746,749.1,94700,0
+NVR.US,D,20050419,000000,745.1,748.09,726.5,745,120700,0
+NVR.US,D,20050420,000000,745,747.5,734.72,738.96,71600,0
+NVR.US,D,20050421,000000,742,745.97,737.1,739.5,49200,0
+NVR.US,D,20050422,000000,740,742.45,729,729.5,44000,0
+NVR.US,D,20050425,000000,723.5,756,722.5,748,74600,0
+NVR.US,D,20050426,000000,751,756,737.19,742.25,67400,0
+NVR.US,D,20050427,000000,742.25,744.95,735.02,739.01,32700,0
+NVR.US,D,20050428,000000,739,740,725,728.51,51600,0
+NVR.US,D,20050429,000000,731,733.95,714.69,718.35,75700,0
+NVR.US,D,20050502,000000,721.5,721.5,707.55,712.5,73500,0
+NVR.US,D,20050503,000000,710.55,724.75,708.5,721.5,35200,0
+NVR.US,D,20050504,000000,719,736.25,712,736.25,35200,0
+NVR.US,D,20050505,000000,736.25,744.45,735,741.26,30700,0
+NVR.US,D,20050506,000000,739.5,749,731,748.5,27400,0
+NVR.US,D,20050509,000000,747.75,747.75,737.99,744,20300,0
+NVR.US,D,20050510,000000,744,752,737.5,747,63200,0
+NVR.US,D,20050511,000000,745.5,749,736,746.5,47900,0
+NVR.US,D,20050512,000000,746.5,746.5,737.85,739,42100,0
+NVR.US,D,20050513,000000,739,739,729.05,731,43800,0
+NVR.US,D,20050516,000000,730,734,728.5,730,41000,0
+NVR.US,D,20050517,000000,732.5,737,726,735,40600,0
+NVR.US,D,20050518,000000,736.5,746,734.5,736.1,119300,0
+NVR.US,D,20050519,000000,738,760,731.98,755,63400,0
+NVR.US,D,20050520,000000,755.5,755.5,743,744,41600,0
+NVR.US,D,20050523,000000,745,755.02,743.01,745.5,53100,0
+NVR.US,D,20050524,000000,746,752.77,741,748.5,38000,0
+NVR.US,D,20050525,000000,750.5,750.5,734.5,737,35500,0
+NVR.US,D,20050526,000000,744,752,743,744.75,64900,0
+NVR.US,D,20050527,000000,746,754.08,743.5,751.8,38900,0
+NVR.US,D,20050531,000000,753,759.39,749.15,759,85500,0
+NVR.US,D,20050601,000000,756.5,771.5,754,770.99,45400,0
+NVR.US,D,20050602,000000,770,784.94,768.5,780.25,47000,0
+NVR.US,D,20050603,000000,783,788,777.25,788,38500,0
+NVR.US,D,20050606,000000,785,789.74,780.25,782.5,36400,0
+NVR.US,D,20050607,000000,785,795,784,791,54300,0
+NVR.US,D,20050608,000000,790.1,799,787.25,799,60600,0
+NVR.US,D,20050609,000000,795.5,801,789,799,58500,0
+NVR.US,D,20050610,000000,802,802,791,793.95,29000,0
+NVR.US,D,20050613,000000,792,792.4,787,787.8,27800,0
+NVR.US,D,20050614,000000,787,791.74,785.05,787.05,26700,0
+NVR.US,D,20050615,000000,789,795.9,788,793.5,41800,0
+NVR.US,D,20050616,000000,795.4,807.45,791,807.3,43700,0
+NVR.US,D,20050617,000000,815.33,826.5,805,805,50500,0
+NVR.US,D,20050620,000000,807,812,795.1,804,23000,0
+NVR.US,D,20050621,000000,806,806,793.2,797,24400,0
+NVR.US,D,20050622,000000,795,808,795,807,58100,0
+NVR.US,D,20050623,000000,807,808,792.5,792.5,38100,0
+NVR.US,D,20050624,000000,793,794,769,773,48800,0
+NVR.US,D,20050627,000000,773,780.23,771.75,776.5,28500,0
+NVR.US,D,20050628,000000,776.5,793.7,776.5,787.65,29100,0
+NVR.US,D,20050629,000000,790,809.75,789.01,807,39300,0
+NVR.US,D,20050630,000000,809,813.5,802,810,48600,0
+NVR.US,D,20050701,000000,811.75,812.5,799,802.55,27400,0
+NVR.US,D,20050705,000000,798.5,802.2,795.05,799.75,43300,0
+NVR.US,D,20050706,000000,800.5,803.9,798.98,799.5,32200,0
+NVR.US,D,20050707,000000,795.5,809.44,793,804,48000,0
+NVR.US,D,20050708,000000,802.5,805.5,801,802.25,39400,0
+NVR.US,D,20050711,000000,802.25,817.74,802.25,816,44600,0
+NVR.US,D,20050712,000000,819,824.3,812,824,31500,0
+NVR.US,D,20050713,000000,824,824,818,822,25500,0
+NVR.US,D,20050714,000000,824,826,801.6,803,41200,0
+NVR.US,D,20050715,000000,804,808.75,801.05,806.75,16600,0
+NVR.US,D,20050718,000000,806.75,808.75,799.66,803.5,18100,0
+NVR.US,D,20050719,000000,815,834.94,806.5,834,90600,0
+NVR.US,D,20050720,000000,833,879.5,831,879.5,95400,0
+NVR.US,D,20050721,000000,870,887,868,880.75,98100,0
+NVR.US,D,20050722,000000,882.75,892,870,882.75,60900,0
+NVR.US,D,20050725,000000,881,894.45,875,879.25,65200,0
+NVR.US,D,20050726,000000,878.25,893,872,890,54600,0
+NVR.US,D,20050727,000000,889,910.95,885,907.75,69100,0
+NVR.US,D,20050728,000000,914,942.5,912.5,938,54300,0
+NVR.US,D,20050729,000000,947,947.95,930,938,66300,0
+NVR.US,D,20050801,000000,940,940,925,926.25,44900,0
+NVR.US,D,20050802,000000,927.5,933,920.55,923.5,30300,0
+NVR.US,D,20050803,000000,926,926,896.5,897.25,50400,0
+NVR.US,D,20050804,000000,899.25,899.25,885.55,895,39600,0
+NVR.US,D,20050805,000000,885,886.25,855.05,864,93900,0
+NVR.US,D,20050808,000000,862,872,845.6,850,57600,0
+NVR.US,D,20050809,000000,850,864.99,845.5,861.5,51500,0
+NVR.US,D,20050810,000000,865,876,858,868,49000,0
+NVR.US,D,20050811,000000,869,874,863.5,868,25900,0
+NVR.US,D,20050812,000000,865,870,855,868.75,34900,0
+NVR.US,D,20050815,000000,867,883,861.5,882.64,42200,0
+NVR.US,D,20050816,000000,881,885.15,872.95,873.75,29600,0
+NVR.US,D,20050817,000000,872.95,872.95,854.11,866.05,43800,0
+NVR.US,D,20050818,000000,865,874.75,863,873.75,28700,0
+NVR.US,D,20050819,000000,873,875,868,874,19100,0
+NVR.US,D,20050822,000000,873,878,865.01,866.15,16400,0
+NVR.US,D,20050823,000000,866.15,868.01,844.3,849,48500,0
+NVR.US,D,20050824,000000,848.5,864.89,835,850.5,66200,0
+NVR.US,D,20050825,000000,855,861,841.1,844.75,34700,0
+NVR.US,D,20050826,000000,844.75,844.81,822,836.25,45100,0
+NVR.US,D,20050829,000000,833.5,846.9,830.8,843.5,34100,0
+NVR.US,D,20050830,000000,840.5,852.01,840.15,843.75,46400,0
+NVR.US,D,20050831,000000,845,885,843.5,885,59200,0
+NVR.US,D,20050901,000000,885,889.7,872.04,880,38900,0
+NVR.US,D,20050902,000000,874,877.9,871.06,877.9,16100,0
+NVR.US,D,20050906,000000,877.5,884.4,873.5,873.5,23300,0
+NVR.US,D,20050907,000000,876.5,905.08,872.55,905,46900,0
+NVR.US,D,20050908,000000,880.01,888.75,864,882,69100,0
+NVR.US,D,20050909,000000,885,886,875,882,40600,0
+NVR.US,D,20050912,000000,884,895,884,889.25,39800,0
+NVR.US,D,20050913,000000,887.25,900.5,886.2,898,21800,0
+NVR.US,D,20050914,000000,894,899.8,878,878,45800,0
+NVR.US,D,20050915,000000,881,886.9,875,886.9,27400,0
+NVR.US,D,20050916,000000,885,885,875,883.5,51800,0
+NVR.US,D,20050919,000000,884.75,885,856,868.5,44800,0
+NVR.US,D,20050920,000000,862,866.87,822.5,827,63400,0
+NVR.US,D,20050921,000000,815.5,838,815.5,833,89500,0
+NVR.US,D,20050922,000000,829,849.99,829,844.53,52000,0
+NVR.US,D,20050923,000000,833.5,847,831,831.25,23000,0
+NVR.US,D,20050926,000000,835.25,854,832,850.5,44200,0
+NVR.US,D,20050927,000000,847.5,852,833.17,847,49700,0
+NVR.US,D,20050928,000000,847.25,863.01,836.5,847,68800,0
+NVR.US,D,20050929,000000,848,868,844.01,868,34700,0
+NVR.US,D,20050930,000000,868,896,866.01,884.95,59300,0
+NVR.US,D,20051003,000000,887,892,879,886,28600,0
+NVR.US,D,20051004,000000,882,882,850.55,853.25,41100,0
+NVR.US,D,20051005,000000,850,854,816.76,817.95,81300,0
+NVR.US,D,20051006,000000,817.05,824,805.4,817.5,113100,0
+NVR.US,D,20051007,000000,819,830,810.5,824.75,51600,0
+NVR.US,D,20051010,000000,824.75,831.4,788,794,114500,0
+NVR.US,D,20051011,000000,796.5,806,782.37,783.25,109500,0
+NVR.US,D,20051012,000000,781.25,783.99,745,755.15,139100,0
+NVR.US,D,20051013,000000,759,775.5,741,770.03,105800,0
+NVR.US,D,20051014,000000,777.5,869.95,767,791,74400,0
+NVR.US,D,20051017,000000,793,798.99,756.01,757.75,76400,0
+NVR.US,D,20051018,000000,710,724.71,680,680,219100,0
+NVR.US,D,20051019,000000,670,714.99,641,696.05,276000,0
+NVR.US,D,20051020,000000,690,690,662,668.5,127900,0
+NVR.US,D,20051021,000000,671.5,706,664.5,686,147900,0
+NVR.US,D,20051024,000000,688,724,688,724,107200,0
+NVR.US,D,20051025,000000,722,722,679,682,172700,0
+NVR.US,D,20051026,000000,678,693.5,665.25,677.5,132400,0
+NVR.US,D,20051027,000000,683,683,655,660,133700,0
+NVR.US,D,20051028,000000,648.5,672.49,648.5,670.5,102300,0
+NVR.US,D,20051031,000000,664,699.98,664,685.5,71500,0
+NVR.US,D,20051101,000000,685.5,695,677,680.25,70700,0
+NVR.US,D,20051102,000000,683,723.49,682,713.39,92100,0
+NVR.US,D,20051103,000000,724.5,734,694,697,84300,0
+NVR.US,D,20051104,000000,702,715,683.01,712,94000,0
+NVR.US,D,20051107,000000,718,720,701.05,714.5,72500,0
+NVR.US,D,20051108,000000,703,703,658.76,668,206800,0
+NVR.US,D,20051109,000000,668,683.99,666.22,666.25,125800,0
+NVR.US,D,20051110,000000,666,705.8,654,694.5,129700,0
+NVR.US,D,20051111,000000,693.5,713.87,681,700,69800,0
+NVR.US,D,20051114,000000,699,704,692,699,46500,0
+NVR.US,D,20051115,000000,693.25,695.09,676.26,680,61900,0
+NVR.US,D,20051116,000000,689,689,665.1,680,77200,0
+NVR.US,D,20051117,000000,675,733,675,728,112800,0
+NVR.US,D,20051118,000000,736.84,736.84,718,732.05,101800,0
+NVR.US,D,20051121,000000,730,742.99,728,738.85,67800,0
+NVR.US,D,20051122,000000,733,759,725.5,755.05,100900,0
+NVR.US,D,20051123,000000,752,755,735.15,742.5,74200,0
+NVR.US,D,20051125,000000,744,752,742.49,746.5,12100,0
+NVR.US,D,20051128,000000,744.5,744.5,712,712,114900,0
+NVR.US,D,20051129,000000,710,734.95,703,709,120000,0
+NVR.US,D,20051130,000000,709,723,685.01,687.25,69800,0
+NVR.US,D,20051201,000000,691,705.04,682.69,694,77600,0
+NVR.US,D,20051202,000000,694,712,692,712,32100,0
+NVR.US,D,20051205,000000,709,709,688,688,50300,0
+NVR.US,D,20051206,000000,692,701,688,693,38100,0
+NVR.US,D,20051207,000000,690,691,673,679,66900,0
+NVR.US,D,20051208,000000,679,695.99,670,690.5,57600,0
+NVR.US,D,20051209,000000,690.5,695,678.06,692,48100,0
+NVR.US,D,20051212,000000,690.1,704,687,687,71000,0
+NVR.US,D,20051213,000000,687,702,685,697,61000,0
+NVR.US,D,20051214,000000,695,710.45,692,701.5,107400,0
+NVR.US,D,20051215,000000,712.5,719.48,708.01,716,88400,0
+NVR.US,D,20051216,000000,720,726.99,710,710,88100,0
+NVR.US,D,20051219,000000,709,712,705.25,709,54600,0
+NVR.US,D,20051220,000000,712,731.99,708.5,725,68600,0
+NVR.US,D,20051221,000000,725,727,719,720,99000,0
+NVR.US,D,20051222,000000,716.5,720,714,717.56,39600,0
+NVR.US,D,20051223,000000,719,719.74,706.22,709,48000,0
+NVR.US,D,20051227,000000,708,713.97,707.02,707.5,25700,0
+NVR.US,D,20051228,000000,709,712,702.34,710,37300,0
+NVR.US,D,20051229,000000,704.48,711,700.02,706.5,33400,0
+NVR.US,D,20051230,000000,704,713.25,698,702,38500,0
+NVR.US,D,20060103,000000,680,723,680,721,113500,0
+NVR.US,D,20060104,000000,714,719.25,708.11,715,40000,0
+NVR.US,D,20060105,000000,705.5,740,705.3,734.5,72900,0
+NVR.US,D,20060106,000000,722,730.8,717.2,723,82900,0
+NVR.US,D,20060109,000000,723,775,723,774.5,114700,0
+NVR.US,D,20060110,000000,773.95,813.98,772,810,135000,0
+NVR.US,D,20060111,000000,810,844.84,805,822.88,118600,0
+NVR.US,D,20060112,000000,820,820,807.02,810,71800,0
+NVR.US,D,20060113,000000,811,818,784,785.25,89200,0
+NVR.US,D,20060117,000000,782,786.12,772,773.61,88600,0
+NVR.US,D,20060118,000000,772,780.05,755,764,80000,0
+NVR.US,D,20060119,000000,764,775,755.13,765,58500,0
+NVR.US,D,20060120,000000,767,768,746,752.5,62400,0
+NVR.US,D,20060123,000000,750,752.5,730,737,85400,0
+NVR.US,D,20060124,000000,737,752.45,737,739,44300,0
+NVR.US,D,20060125,000000,734.5,735.5,720,730.5,73600,0
+NVR.US,D,20060126,000000,736.39,774.99,736.39,773,86600,0
+NVR.US,D,20060127,000000,771,793,750,754,71800,0
+NVR.US,D,20060130,000000,750,767.5,743,766.5,74800,0
+NVR.US,D,20060131,000000,763,794.25,762.55,794.25,126000,0
+NVR.US,D,20060201,000000,791,791.01,762,770,76000,0
+NVR.US,D,20060202,000000,772,772,755.15,759,75500,0
+NVR.US,D,20060203,000000,756,778.99,742,770.25,56100,0
+NVR.US,D,20060206,000000,770.25,771.99,747,748.25,42100,0
+NVR.US,D,20060207,000000,738.5,739.98,728,739.85,62400,0
+NVR.US,D,20060208,000000,737,756,721,752,83900,0
+NVR.US,D,20060209,000000,753,755,735,735,43000,0
+NVR.US,D,20060210,000000,732,733,715.25,732,42400,0
+NVR.US,D,20060213,000000,726,734,724,726,56900,0
+NVR.US,D,20060214,000000,720,742,717,736.5,63700,0
+NVR.US,D,20060215,000000,738.5,748,730,742,56600,0
+NVR.US,D,20060216,000000,750,754.99,737.05,750,46600,0
+NVR.US,D,20060217,000000,749,761.72,749,760,63000,0
+NVR.US,D,20060221,000000,761.1,769.85,755,760,57300,0
+NVR.US,D,20060222,000000,763,786.99,758.5,775.5,57900,0
+NVR.US,D,20060223,000000,773.5,774,763.18,767.5,51300,0
+NVR.US,D,20060224,000000,768,779.01,762.15,777.75,28100,0
+NVR.US,D,20060227,000000,771,775,758,765,43300,0
+NVR.US,D,20060228,000000,758.44,772,753,753,49100,0
+NVR.US,D,20060301,000000,747,771.9,741,769.5,45200,0
+NVR.US,D,20060302,000000,767.5,773.89,760.05,765,38500,0
+NVR.US,D,20060303,000000,762,764.99,742.5,742.5,49100,0
+NVR.US,D,20060306,000000,740,746,732.25,735.25,45700,0
+NVR.US,D,20060307,000000,733.25,734,722.55,724.75,32600,0
+NVR.US,D,20060308,000000,720,728,716.3,725,81800,0
+NVR.US,D,20060309,000000,724,732.9,702.55,706.5,49000,0
+NVR.US,D,20060310,000000,710,721,708,719.99,25900,0
+NVR.US,D,20060313,000000,720,738.7,720,737,42200,0
+NVR.US,D,20060314,000000,735,777.08,734,775.25,83600,0
+NVR.US,D,20060315,000000,771,777,768,775,61500,0
+NVR.US,D,20060316,000000,769,788.59,768.55,783,60000,0
+NVR.US,D,20060317,000000,780,798.3,780,792,51400,0
+NVR.US,D,20060320,000000,788,788.5,763.19,765,48400,0
+NVR.US,D,20060321,000000,765,770,746.5,751,43000,0
+NVR.US,D,20060322,000000,751,764,749,751.65,36200,0
+NVR.US,D,20060323,000000,754,778.5,753.5,773,41200,0
+NVR.US,D,20060324,000000,770,775.98,753,775.98,37800,0
+NVR.US,D,20060327,000000,773.5,788,770.05,781,26000,0
+NVR.US,D,20060328,000000,775,785,761,762.7,40900,0
+NVR.US,D,20060329,000000,760,767.55,754.25,761,27900,0
+NVR.US,D,20060330,000000,767.22,767.22,738,745.75,57700,0
+NVR.US,D,20060331,000000,747,747.99,736.27,738.95,43100,0
+NVR.US,D,20060403,000000,725.5,754.75,725.25,753,59000,0
+NVR.US,D,20060404,000000,753,759,747,759,34600,0
+NVR.US,D,20060405,000000,760,846.75,760,842.98,151900,0
+NVR.US,D,20060406,000000,815,829.4,811.67,815,78600,0
+NVR.US,D,20060407,000000,811,823,796,800,50900,0
+NVR.US,D,20060410,000000,801,807.18,783,792,43500,0
+NVR.US,D,20060411,000000,796,801,788.04,794,24900,0
+NVR.US,D,20060412,000000,792,792,760,760,35400,0
+NVR.US,D,20060413,000000,757,763,742.22,756,50800,0
+NVR.US,D,20060417,000000,759,765,747,748,34000,0
+NVR.US,D,20060418,000000,745,798,735,778.5,108200,0
+NVR.US,D,20060419,000000,781,814.75,780,788,164300,0
+NVR.US,D,20060420,000000,786,808.95,773,806.5,59500,0
+NVR.US,D,20060421,000000,797,804.75,782.05,783,41900,0
+NVR.US,D,20060424,000000,786,790,778.25,783,40500,0
+NVR.US,D,20060425,000000,785,788,770.01,780,77100,0
+NVR.US,D,20060426,000000,784,809,780,783,49100,0
+NVR.US,D,20060427,000000,759,775,755.5,763,73200,0
+NVR.US,D,20060428,000000,762,773.5,752,755,39400,0
+NVR.US,D,20060501,000000,753,758.5,741,746,46100,0
+NVR.US,D,20060502,000000,736,736.75,723.25,734.5,71300,0
+NVR.US,D,20060503,000000,733,744.03,733,738,42600,0
+NVR.US,D,20060504,000000,739.75,740,722.5,722.5,45700,0
+NVR.US,D,20060505,000000,734,744.5,727,743,67200,0
+NVR.US,D,20060508,000000,741,743,731.5,733,37000,0
+NVR.US,D,20060509,000000,732.75,733.75,721,725,34300,0
+NVR.US,D,20060510,000000,719,756,719,744,92000,0
+NVR.US,D,20060511,000000,740,740,717.05,721,46500,0
+NVR.US,D,20060512,000000,718,718,691.35,714,55500,0
+NVR.US,D,20060515,000000,712,713.79,685.05,694,64700,0
+NVR.US,D,20060516,000000,690,704,680.25,690.5,47700,0
+NVR.US,D,20060517,000000,688.5,692,659.25,667,80000,0
+NVR.US,D,20060518,000000,667,693.5,664,672.25,55900,0
+NVR.US,D,20060519,000000,670.5,684.95,668,679,48600,0
+NVR.US,D,20060522,000000,669.5,669.5,644.5,651,156400,0
+NVR.US,D,20060523,000000,651,672.14,646,650,105300,0
+NVR.US,D,20060524,000000,651,662,640,652.5,107800,0
+NVR.US,D,20060525,000000,656,662.73,642,644,67000,0
+NVR.US,D,20060526,000000,644.11,648.75,638,645.5,38500,0
+NVR.US,D,20060530,000000,643.5,644.25,626,626,50500,0
+NVR.US,D,20060531,000000,627,627,597,609,176000,0
+NVR.US,D,20060601,000000,600.5,621,600.5,620,111100,0
+NVR.US,D,20060602,000000,626,627,606.25,612,53500,0
+NVR.US,D,20060605,000000,610,610,583,583.25,91400,0
+NVR.US,D,20060606,000000,573,577,551,564,135600,0
+NVR.US,D,20060607,000000,562,581.8,557,557,88800,0
+NVR.US,D,20060608,000000,552,565,533,557.25,133300,0
+NVR.US,D,20060609,000000,560,571,546.95,556.5,65600,0
+NVR.US,D,20060612,000000,556.5,557,530,540.25,129600,0
+NVR.US,D,20060613,000000,538,547,520.02,530,124700,0
+NVR.US,D,20060614,000000,537,542.39,525,541,88200,0
+NVR.US,D,20060615,000000,538,565,537,559,305000,0
+NVR.US,D,20060616,000000,555,565,541.25,547.75,68900,0
+NVR.US,D,20060619,000000,546,549.5,518.75,522,129900,0
+NVR.US,D,20060620,000000,527,529.06,503,508,122400,0
+NVR.US,D,20060621,000000,508.75,522.77,508,514.96,105300,0
+NVR.US,D,20060622,000000,518,520.75,500.01,507.5,114500,0
+NVR.US,D,20060623,000000,505.5,526.75,502,523,108500,0
+NVR.US,D,20060626,000000,523,538,485,500,176500,0
+NVR.US,D,20060627,000000,505,514.37,484,497,138800,0
+NVR.US,D,20060628,000000,500,500,481.75,486,73600,0
+NVR.US,D,20060629,000000,490,504.18,478.1,502.5,102300,0
+NVR.US,D,20060630,000000,500,507,488.96,491.25,70800,0
+NVR.US,D,20060703,000000,490.25,493,480.25,489.06,27400,0
+NVR.US,D,20060705,000000,487,487,471.5,476.5,110900,0
+NVR.US,D,20060706,000000,474.75,486,473.25,481,59100,0
+NVR.US,D,20060707,000000,479,490,477,477.98,49600,0
+NVR.US,D,20060710,000000,478,485,476,480.75,49600,0
+NVR.US,D,20060711,000000,476,479,465,472,75700,0
+NVR.US,D,20060712,000000,474,475.89,453,455,64100,0
+NVR.US,D,20060713,000000,450,452.9,440,441.5,110500,0
+NVR.US,D,20060714,000000,430,430,398,426.1,186900,0
+NVR.US,D,20060717,000000,420,430,410,410,98400,0
+NVR.US,D,20060718,000000,406,416,386.55,394,123900,0
+NVR.US,D,20060719,000000,396,435,394,435,191100,0
+NVR.US,D,20060720,000000,458.9,476.69,423.1,426.25,308800,0
+NVR.US,D,20060721,000000,424.25,447.91,413,440.57,161500,0
+NVR.US,D,20060724,000000,450,468.99,445.61,457,108800,0
+NVR.US,D,20060725,000000,455,480.15,449.85,470,162900,0
+NVR.US,D,20060726,000000,469,472,459.75,470,89000,0
+NVR.US,D,20060727,000000,470,474.82,459.81,464,106300,0
+NVR.US,D,20060728,000000,472.8,486.85,468.15,484.49,70700,0
+NVR.US,D,20060731,000000,486,495,472,495,81000,0
+NVR.US,D,20060801,000000,489,490,475,477.6,107500,0
+NVR.US,D,20060802,000000,480,486,475.01,480,75200,0
+NVR.US,D,20060803,000000,477,522,475,517.12,104600,0
+NVR.US,D,20060804,000000,520,540,517,527.02,131200,0
+NVR.US,D,20060807,000000,512,534,512,524.38,45600,0
+NVR.US,D,20060808,000000,523,528,491,493.75,108000,0
+NVR.US,D,20060809,000000,489,490.01,466.01,471.7,83800,0
+NVR.US,D,20060810,000000,471.7,474.4,460,472.5,90200,0
+NVR.US,D,20060811,000000,471,471.75,461.51,464.5,53600,0
+NVR.US,D,20060814,000000,462,472.99,462,464.5,61400,0
+NVR.US,D,20060815,000000,469,478,463,469,67900,0
+NVR.US,D,20060816,000000,471.5,496.25,468,494.5,56900,0
+NVR.US,D,20060817,000000,487.5,504,485,499.75,54900,0
+NVR.US,D,20060818,000000,501,507.55,491,504,51100,0
+NVR.US,D,20060821,000000,501,501,488.25,489.66,67600,0
+NVR.US,D,20060822,000000,492,500,485,500,83900,0
+NVR.US,D,20060823,000000,496,496,478,483.25,84000,0
+NVR.US,D,20060824,000000,483.25,493.8,479,491.02,58100,0
+NVR.US,D,20060825,000000,491.25,493.98,486.5,493,28500,0
+NVR.US,D,20060828,000000,496,509.84,493,505,35400,0
+NVR.US,D,20060829,000000,502,508.5,492.55,505,45200,0
+NVR.US,D,20060830,000000,503,504.25,496,501.87,26600,0
+NVR.US,D,20060831,000000,500,514.61,496.01,513.65,28300,0
+NVR.US,D,20060901,000000,518,523.44,508.01,512.4,33600,0
+NVR.US,D,20060905,000000,511,511.05,506.8,510,52400,0
+NVR.US,D,20060906,000000,507,507,487.5,491.48,129200,0
+NVR.US,D,20060907,000000,482,509,477.55,505.1,140500,0
+NVR.US,D,20060908,000000,503.5,514.69,498.25,512,57000,0
+NVR.US,D,20060911,000000,508,519.75,499,516,60000,0
+NVR.US,D,20060912,000000,518,583.5,517,551,190400,0
+NVR.US,D,20060913,000000,554,560,546,555.75,86900,0
+NVR.US,D,20060914,000000,548,569.1,547.5,566,60900,0
+NVR.US,D,20060915,000000,579,599.7,576,586,134500,0
+NVR.US,D,20060918,000000,585,609,582,585.5,158300,0
+NVR.US,D,20060919,000000,585,585,567,569.5,93200,0
+NVR.US,D,20060920,000000,570.75,571.96,558,560,67900,0
+NVR.US,D,20060921,000000,562,563,527.24,538,110000,0
+NVR.US,D,20060922,000000,535,556,532.97,556,58300,0
+NVR.US,D,20060925,000000,556,577.21,546.1,575.7,77600,0
+NVR.US,D,20060926,000000,572,594,572,575,77200,0
+NVR.US,D,20060927,000000,574,576.97,549.5,558.1,86700,0
+NVR.US,D,20060928,000000,559,563,549,553.25,62900,0
+NVR.US,D,20060929,000000,554,555.05,533.5,535,62600,0
+NVR.US,D,20061002,000000,530,541.89,516,537,101600,0
+NVR.US,D,20061003,000000,535,535.72,515.6,532.95,106700,0
+NVR.US,D,20061004,000000,529,546.49,527,532.33,120000,0
+NVR.US,D,20061005,000000,532.05,538.99,524.69,536.75,61400,0
+NVR.US,D,20061006,000000,532,535.5,525.25,533.5,55900,0
+NVR.US,D,20061009,000000,534,554.5,532,551.15,58500,0
+NVR.US,D,20061010,000000,559,569.88,558,559.85,63800,0
+NVR.US,D,20061011,000000,556,564.5,547.5,554.75,89900,0
+NVR.US,D,20061012,000000,558,573.75,556.06,571.75,57500,0
+NVR.US,D,20061013,000000,563,570,555.25,559.4,73900,0
+NVR.US,D,20061016,000000,562,572,558.6,560.75,77700,0
+NVR.US,D,20061017,000000,549,568.4,543,551.5,117300,0
+NVR.US,D,20061018,000000,553,561.6,550.1,557.74,60000,0
+NVR.US,D,20061019,000000,562,565,545.12,554,84700,0
+NVR.US,D,20061020,000000,557,557,541.01,554,36400,0
+NVR.US,D,20061023,000000,552,554.9,543,552.25,76300,0
+NVR.US,D,20061024,000000,550.25,558,542,547.3,123700,0
+NVR.US,D,20061025,000000,546,562,545,558.75,79500,0
+NVR.US,D,20061026,000000,560.75,571.95,560.51,567.5,66000,0
+NVR.US,D,20061027,000000,566.5,576.63,563,566,93400,0
+NVR.US,D,20061030,000000,563.5,571,563.5,565.1,50400,0
+NVR.US,D,20061031,000000,566.25,571.94,553.96,561.5,52600,0
+NVR.US,D,20061101,000000,562.75,566,552,555,51000,0
+NVR.US,D,20061102,000000,555,557,544.9,550,75800,0
+NVR.US,D,20061103,000000,547,551.9,526.5,532,85800,0
+NVR.US,D,20061106,000000,532,539.85,527.5,534,24300,0
+NVR.US,D,20061107,000000,530,533.61,523,524,58200,0
+NVR.US,D,20061108,000000,520,520,509,517,84100,0
+NVR.US,D,20061109,000000,515,520,513,518,60600,0
+NVR.US,D,20061110,000000,515,537.07,515,534,65200,0
+NVR.US,D,20061113,000000,538,538.69,529.54,534,58300,0
+NVR.US,D,20061114,000000,542,588,541,584.5,120400,0
+NVR.US,D,20061115,000000,585,602,579,593,163200,0
+NVR.US,D,20061116,000000,589,601.5,588.03,595,97800,0
+NVR.US,D,20061117,000000,585,596,583,587,66500,0
+NVR.US,D,20061120,000000,585,591.9,583,585.99,70400,0
+NVR.US,D,20061121,000000,583,588,581.5,586,41400,0
+NVR.US,D,20061122,000000,585,593.5,581.25,592,26700,0
+NVR.US,D,20061124,000000,588,594.25,583,584.25,10700,0
+NVR.US,D,20061127,000000,581.25,587,562,564.5,63700,0
+NVR.US,D,20061128,000000,563.5,580,563.5,570,55300,0
+NVR.US,D,20061129,000000,569,573,562,565,75900,0
+NVR.US,D,20061130,000000,572,607,572,595,122700,0
+NVR.US,D,20061201,000000,598.75,621.89,593,615,116800,0
+NVR.US,D,20061204,000000,608,632.95,605.53,628.5,92700,0
+NVR.US,D,20061205,000000,629.9,668,627,665.07,138000,0
+NVR.US,D,20061206,000000,657,678.13,657,672,97500,0
+NVR.US,D,20061207,000000,664.25,674,654.99,655,96500,0
+NVR.US,D,20061208,000000,654,663.8,641.75,645.66,65700,0
+NVR.US,D,20061211,000000,651,653,646,650,40500,0
+NVR.US,D,20061212,000000,650,650,638.1,641,28600,0
+NVR.US,D,20061213,000000,647,653.45,639.94,647,34500,0
+NVR.US,D,20061214,000000,643,653,642,642,22700,0
+NVR.US,D,20061215,000000,653.5,653.5,625.25,635.5,91500,0
+NVR.US,D,20061218,000000,635.5,644.9,635.5,644,37100,0
+NVR.US,D,20061219,000000,642,643.22,634.3,639.8,38900,0
+NVR.US,D,20061220,000000,641,647.88,638,643,26500,0
+NVR.US,D,20061221,000000,641,646,634.2,636,26000,0
+NVR.US,D,20061222,000000,637.15,637.15,625.25,627,14000,0
+NVR.US,D,20061226,000000,628,632,626.05,627,10800,0
+NVR.US,D,20061227,000000,630,639.5,627.5,639.44,27600,0
+NVR.US,D,20061228,000000,639.44,646.5,634.98,646.25,23500,0
+NVR.US,D,20061229,000000,646,654.24,641,645,21700,0
+NVR.US,D,20070103,000000,611.4,623.98,602.35,606.5,131600,0
+NVR.US,D,20070104,000000,600,609,585,603.5,63300,0
+NVR.US,D,20070105,000000,599,619.85,599,616.5,60100,0
+NVR.US,D,20070108,000000,616.5,617.9,597,601.25,63700,0
+NVR.US,D,20070109,000000,601.25,606,595.11,600.75,34100,0
+NVR.US,D,20070110,000000,602,602,595.5,599,28300,0
+NVR.US,D,20070111,000000,588,602,588,592.75,50200,0
+NVR.US,D,20070112,000000,592.75,605,592.75,605,28000,0
+NVR.US,D,20070116,000000,603,607.9,596,602,47100,0
+NVR.US,D,20070117,000000,606,626.64,604.28,625.5,68300,0
+NVR.US,D,20070118,000000,636.97,638.7,607.25,619,75900,0
+NVR.US,D,20070119,000000,621,635,617,635,28400,0
+NVR.US,D,20070122,000000,635,636,628,630.5,57700,0
+NVR.US,D,20070123,000000,633,654.48,633,649.25,74800,0
+NVR.US,D,20070124,000000,650.1,672.38,648.29,665,47200,0
+NVR.US,D,20070125,000000,664.9,677.36,638.1,640,90100,0
+NVR.US,D,20070126,000000,644,658,632,645.5,85400,0
+NVR.US,D,20070129,000000,645,647.96,640,645.5,45300,0
+NVR.US,D,20070130,000000,641.25,655,641.25,653,46200,0
+NVR.US,D,20070131,000000,655.5,695.75,654.11,692.52,99900,0
+NVR.US,D,20070201,000000,685.25,700,685.25,698.5,89800,0
+NVR.US,D,20070202,000000,699.9,724.95,699.9,720,111600,0
+NVR.US,D,20070205,000000,714,724.49,709,724,64900,0
+NVR.US,D,20070206,000000,721.05,731.5,716.2,731.5,68800,0
+NVR.US,D,20070207,000000,734.6,747,725.15,732.5,100400,0
+NVR.US,D,20070208,000000,720,735,715,729,100000,0
+NVR.US,D,20070209,000000,727.05,734,712.3,720.5,116000,0
+NVR.US,D,20070212,000000,724.75,724.75,704,708.25,81655,0
+NVR.US,D,20070213,000000,712.75,716,707.25,712.5,39500,0
+NVR.US,D,20070214,000000,710.2,726.15,710,724.99,47393,0
+NVR.US,D,20070215,000000,726.45,733,724,730.31,35600,0
+NVR.US,D,20070216,000000,725,727.85,717.1,725.9,29800,0
+NVR.US,D,20070220,000000,722.75,737,720,732,42500,0
+NVR.US,D,20070221,000000,728,732,723.01,730,33100,0
+NVR.US,D,20070222,000000,735,736,716.39,722.9,53600,0
+NVR.US,D,20070223,000000,718.25,719.75,684.51,687.5,69400,0
+NVR.US,D,20070226,000000,689.45,705,683.17,703.5,75805,0
+NVR.US,D,20070227,000000,688,696,664.94,665.25,79500,0
+NVR.US,D,20070228,000000,670,677,650,676.85,77700,0
+NVR.US,D,20070301,000000,670,697.5,655,689.25,93511,0
+NVR.US,D,20070302,000000,688,694.5,667,670,45400,0
+NVR.US,D,20070305,000000,667,667,648,648.5,80000,0
+NVR.US,D,20070306,000000,654.5,659,645.11,646.75,126000,0
+NVR.US,D,20070307,000000,649.2,658.66,646,654.1,98000,0
+NVR.US,D,20070308,000000,659.95,702,659.95,695,94400,0
+NVR.US,D,20070309,000000,696,705.7,686,700,96100,0
+NVR.US,D,20070312,000000,696.55,696.55,666.02,675.75,161100,0
+NVR.US,D,20070313,000000,662.55,665.5,623,632.76,151900,0
+NVR.US,D,20070314,000000,636.9,666,626.5,659.5,108600,0
+NVR.US,D,20070315,000000,651.25,689,651.25,688,112500,0
+NVR.US,D,20070316,000000,688,692.72,676.66,685,110400,0
+NVR.US,D,20070319,000000,689.99,706.2,688,704,102400,0
+NVR.US,D,20070320,000000,705,716,697.17,707,76400,0
+NVR.US,D,20070321,000000,715.98,729.89,701.01,728,64400,0
+NVR.US,D,20070322,000000,730,734.99,719.01,720.75,78900,0
+NVR.US,D,20070323,000000,720.75,728.5,716.06,722.5,91400,0
+NVR.US,D,20070326,000000,720.01,722,692.01,712.9,135700,0
+NVR.US,D,20070327,000000,696.35,702,691,698.25,132000,0
+NVR.US,D,20070328,000000,691.99,696.92,678.53,688,161500,0
+NVR.US,D,20070329,000000,695,701,690.04,701,89400,0
+NVR.US,D,20070330,000000,699.5,702.5,663.63,665,135500,0
+NVR.US,D,20070402,000000,673,674.37,663.34,665.5,73600,0
+NVR.US,D,20070403,000000,669.5,693.01,668,685.71,62800,0
+NVR.US,D,20070404,000000,694,696.69,687,692,446500,0
+NVR.US,D,20070405,000000,690.25,713.99,690.25,706,111500,0
+NVR.US,D,20070409,000000,700.01,704,690.08,698,118800,0
+NVR.US,D,20070410,000000,694,702.99,689.32,696,70800,0
+NVR.US,D,20070411,000000,696.01,696.01,678,681,139900,0
+NVR.US,D,20070412,000000,678.99,697.23,666,695.5,126700,0
+NVR.US,D,20070413,000000,694,698,683.06,692.5,123200,0
+NVR.US,D,20070416,000000,695.5,716,695.01,716,126800,0
+NVR.US,D,20070417,000000,718.5,726.74,711.22,711.5,81600,0
+NVR.US,D,20070418,000000,705,734.87,702.27,728.55,98900,0
+NVR.US,D,20070419,000000,722,748.39,719.48,721.8,113400,0
+NVR.US,D,20070420,000000,742.97,825,742,797,311700,0
+NVR.US,D,20070423,000000,794,807,772.04,775,129900,0
+NVR.US,D,20070424,000000,775.09,790,762.72,785,115500,0
+NVR.US,D,20070425,000000,790,801.9,786.24,797.25,230900,0
+NVR.US,D,20070426,000000,804,851.96,795.05,842,349300,0
+NVR.US,D,20070427,000000,835,847.41,810.5,817.5,212700,0
+NVR.US,D,20070430,000000,817.75,836.95,811.1,824,156700,0
+NVR.US,D,20070501,000000,823.75,833.4,820,830,114600,0
+NVR.US,D,20070502,000000,825,848,823,835.5,83300,0
+NVR.US,D,20070503,000000,838,842.3,830,834.5,111800,0
+NVR.US,D,20070504,000000,828,833,795.3,796.5,175200,0
+NVR.US,D,20070507,000000,794.99,797.94,771,780.75,136600,0
+NVR.US,D,20070508,000000,771,793,768.12,793,69400,0
+NVR.US,D,20070509,000000,788,804.65,788,803,95800,0
+NVR.US,D,20070510,000000,799,799.5,775,777.5,87700,0
+NVR.US,D,20070511,000000,784,789.94,768.66,777.5,64300,0
+NVR.US,D,20070514,000000,772,781.93,764.25,773.28,66700,0
+NVR.US,D,20070515,000000,773.95,775,758.26,759.25,55100,0
+NVR.US,D,20070516,000000,767.69,786.92,762,786.23,81200,0
+NVR.US,D,20070517,000000,783,787,772,781,70000,0
+NVR.US,D,20070518,000000,784,790,777.1,779.51,41300,0
+NVR.US,D,20070521,000000,779.51,807.96,778.01,805.75,106561,0
+NVR.US,D,20070522,000000,803,836.25,800,830,95700,0
+NVR.US,D,20070523,000000,831.99,851,821,825,130600,0
+NVR.US,D,20070524,000000,830.85,851,816.01,820.5,161900,0
+NVR.US,D,20070525,000000,824,830,805.14,810,84100,0
+NVR.US,D,20070529,000000,789.97,813.1,789.97,803,111700,0
+NVR.US,D,20070530,000000,792,807.5,792,807.5,108400,0
+NVR.US,D,20070531,000000,810.9,810.9,787.94,797,107100,0
+NVR.US,D,20070601,000000,797,800,771,780,96100,0
+NVR.US,D,20070604,000000,775,775.5,755.1,761,129300,0
+NVR.US,D,20070605,000000,761,770.6,748.42,755,127600,0
+NVR.US,D,20070606,000000,753,756,729.5,732.4,149600,0
+NVR.US,D,20070607,000000,731,737,705.31,710,150100,0
+NVR.US,D,20070608,000000,707.52,720.99,703,720.99,115900,0
+NVR.US,D,20070611,000000,719.65,720.61,709.01,711,81900,0
+NVR.US,D,20070612,000000,709.5,709.9,683.38,690.55,141900,0
+NVR.US,D,20070613,000000,693,701,687.8,688.5,193100,0
+NVR.US,D,20070614,000000,689,702.97,684.68,696.44,129200,0
+NVR.US,D,20070615,000000,700,708.98,695,695,59000,0
+NVR.US,D,20070618,000000,703.75,704,689,689,53900,0
+NVR.US,D,20070619,000000,689,697.34,677,695,81300,0
+NVR.US,D,20070620,000000,691,708.75,688.15,689.01,66300,0
+NVR.US,D,20070621,000000,689.43,697,676.03,681,105600,0
+NVR.US,D,20070622,000000,678.1,681.2,664.99,681.2,107800,0
+NVR.US,D,20070625,000000,681.2,693.38,669,671,134700,0
+NVR.US,D,20070626,000000,669,672.82,658.61,666.25,112000,0
+NVR.US,D,20070627,000000,665,691,661.1,687,112600,0
+NVR.US,D,20070628,000000,683.76,700,677,690,68900,0
+NVR.US,D,20070629,000000,689.98,694.41,676,679.75,60285,0
+NVR.US,D,20070702,000000,677,679.7,654.03,672,119500,0
+NVR.US,D,20070703,000000,672,678,662.95,672,49700,0
+NVR.US,D,20070705,000000,671,672,662.01,667,82900,0
+NVR.US,D,20070706,000000,670.75,691.5,665.61,691.5,70200,0
+NVR.US,D,20070709,000000,691.5,692,673.64,677.75,51300,0
+NVR.US,D,20070710,000000,677,677,651.44,651.5,136700,0
+NVR.US,D,20070711,000000,657.4,667.65,647.99,667.25,140000,0
+NVR.US,D,20070712,000000,671,683,669.51,680.25,62400,0
+NVR.US,D,20070713,000000,681.75,723.71,681.75,718,147600,0
+NVR.US,D,20070716,000000,728.45,728.45,699.08,701,81500,0
+NVR.US,D,20070717,000000,701.75,706,677.25,677.25,70200,0
+NVR.US,D,20070718,000000,672,676,658,670,114200,0
+NVR.US,D,20070719,000000,675.3,678,660.01,664,83200,0
+NVR.US,D,20070720,000000,644.35,650.8,635.42,641.75,177800,0
+NVR.US,D,20070723,000000,640.25,654.84,616.27,623.5,171900,0
+NVR.US,D,20070724,000000,612.08,612.5,561.01,575.1,406400,0
+NVR.US,D,20070725,000000,580,591,560.93,582,230100,0
+NVR.US,D,20070726,000000,579,589.88,550,579.25,270700,0
+NVR.US,D,20070727,000000,579.25,606,572.5,578.18,205600,0
+NVR.US,D,20070730,000000,578,604,575.01,598,137300,0
+NVR.US,D,20070731,000000,613.98,639.04,577.67,578.48,262300,0
+NVR.US,D,20070801,000000,580.58,600,545,599,318800,0
+NVR.US,D,20070802,000000,603,634,603,618,166600,0
+NVR.US,D,20070803,000000,615,620.92,598,599,284200,0
+NVR.US,D,20070806,000000,612.83,628,561.08,608.81,167600,0
+NVR.US,D,20070807,000000,605,626.97,597.54,604,224300,0
+NVR.US,D,20070808,000000,608,631.25,600.03,620,236100,0
+NVR.US,D,20070809,000000,600.1,625,581,612,261900,0
+NVR.US,D,20070810,000000,587,624.96,587,616,229900,0
+NVR.US,D,20070813,000000,611.25,630,591,599.1,142200,0
+NVR.US,D,20070814,000000,601,601,565.02,582,156000,0
+NVR.US,D,20070815,000000,567,585,535.99,542.75,190500,0
+NVR.US,D,20070816,000000,523,574,520.98,555,223900,0
+NVR.US,D,20070817,000000,580.01,600,551.61,569,100500,0
+NVR.US,D,20070820,000000,572.15,591.28,565.68,569.45,88400,0
+NVR.US,D,20070821,000000,566,587,558,582.5,119500,0
+NVR.US,D,20070822,000000,600,608,574,579,134800,0
+NVR.US,D,20070823,000000,579,587.49,563.01,571,87700,0
+NVR.US,D,20070824,000000,567,573.12,555,568,108600,0
+NVR.US,D,20070827,000000,567,571,545,549.5,86500,0
+NVR.US,D,20070828,000000,544.75,544.75,527,530.5,140100,0
+NVR.US,D,20070829,000000,532,554.22,516.03,535,144400,0
+NVR.US,D,20070830,000000,529.25,550,528.98,539.5,58000,0
+NVR.US,D,20070831,000000,560,565,545,559.5,80200,0
+NVR.US,D,20070904,000000,557,571,551.03,571,65000,0
+NVR.US,D,20070905,000000,567,568,530,530,106000,0
+NVR.US,D,20070906,000000,535,538,514,517,129700,0
+NVR.US,D,20070907,000000,508.7,508.7,487,498,124000,0
+NVR.US,D,20070910,000000,498,503,483.08,488.5,86000,0
+NVR.US,D,20070911,000000,489.5,500.83,484,490,71000,0
+NVR.US,D,20070912,000000,490,497,481.83,485.23,107000,0
+NVR.US,D,20070913,000000,490,492.99,478.63,480,65300,0
+NVR.US,D,20070914,000000,476,494.9,472.41,489,114600,0
+NVR.US,D,20070917,000000,487,497.75,481,496,65600,0
+NVR.US,D,20070918,000000,500,534.9,496.25,534.71,141200,0
+NVR.US,D,20070919,000000,534,566,508.32,516.25,214600,0
+NVR.US,D,20070920,000000,517.25,517.25,498.59,508.99,93500,0
+NVR.US,D,20070921,000000,510.05,512.32,495,504.5,89800,0
+NVR.US,D,20070924,000000,507.25,508.94,475.06,476,68800,0
+NVR.US,D,20070925,000000,476,476,442.2,450.25,169229,0
+NVR.US,D,20070926,000000,456.21,462.9,449,454.2,84900,0
+NVR.US,D,20070927,000000,456,474.24,453,474.24,150500,0
+NVR.US,D,20070928,000000,471,474.97,464.12,470.25,78200,0
+NVR.US,D,20071001,000000,475,490,475,483.3,70900,0
+NVR.US,D,20071002,000000,483.41,511.59,483.41,500.2,119400,0
+NVR.US,D,20071003,000000,501,532.5,500,524,195600,0
+NVR.US,D,20071004,000000,524,526.75,487.85,498,185600,0
+NVR.US,D,20071005,000000,494.13,511.07,484.68,497,125900,0
+NVR.US,D,20071008,000000,497,500.01,473.81,474.5,127200,0
+NVR.US,D,20071009,000000,474,485.99,455.12,485.5,161500,0
+NVR.US,D,20071010,000000,485.5,492,472.34,477.38,152900,0
+NVR.US,D,20071011,000000,485,498.03,477.06,481.81,189400,0
+NVR.US,D,20071012,000000,485,485,463.55,467.5,136000,0
+NVR.US,D,20071015,000000,464,466.81,442,444,144600,0
+NVR.US,D,20071016,000000,437,438,425,431.42,170900,0
+NVR.US,D,20071017,000000,438,438,398.96,413.5,202300,0
+NVR.US,D,20071018,000000,408.5,418.44,400.2,416.55,133200,0
+NVR.US,D,20071019,000000,418,460,418,429.75,472600,0
+NVR.US,D,20071022,000000,430,488.59,428.03,476,295500,0
+NVR.US,D,20071023,000000,480.5,484.01,459.14,468,119800,0
+NVR.US,D,20071024,000000,470,480.9,448.17,480.9,118400,0
+NVR.US,D,20071025,000000,490.01,502,470,483,161800,0
+NVR.US,D,20071026,000000,498.25,500,468.88,480.25,127000,0
+NVR.US,D,20071029,000000,483.25,486.95,469,482.72,60100,0
+NVR.US,D,20071030,000000,476,485,470.74,480.75,80100,0
+NVR.US,D,20071031,000000,483.75,491.86,469.01,475.75,142700,0
+NVR.US,D,20071101,000000,467.2,467.2,447,449,124400,0
+NVR.US,D,20071102,000000,449,452,428,436.7,132900,0
+NVR.US,D,20071105,000000,430.9,454.23,424.89,436,182512,0
+NVR.US,D,20071106,000000,436,458.6,433.7,455,96808,0
+NVR.US,D,20071107,000000,443.13,452,433.25,442.24,140709,0
+NVR.US,D,20071108,000000,451,478.96,451,478.5,216945,0
+NVR.US,D,20071109,000000,468,488.01,460,479.85,166430,0
+NVR.US,D,20071112,000000,470,497,470,492.76,135425,0
+NVR.US,D,20071113,000000,496.25,514.82,492.61,512,81002,0
+NVR.US,D,20071114,000000,527,535,504.3,504.3,138002,0
+NVR.US,D,20071115,000000,500,515.99,490.43,492.05,80097,0
+NVR.US,D,20071116,000000,490,498,471.1,474,117505,0
+NVR.US,D,20071119,000000,470,474.99,451,451.43,138417,0
+NVR.US,D,20071120,000000,456,460,435,455.05,136027,0
+NVR.US,D,20071121,000000,452,454.93,440.12,441.35,55803,0
+NVR.US,D,20071123,000000,444,459.46,444,458.6,24200,0
+NVR.US,D,20071126,000000,455,457.37,430.5,434,87674,0
+NVR.US,D,20071127,000000,443,452,433.04,444,104308,0
+NVR.US,D,20071128,000000,451,458.98,446.39,453,63809,0
+NVR.US,D,20071129,000000,446.06,468,446.06,454.25,116200,0
+NVR.US,D,20071130,000000,470,505,470,492,226193,0
+NVR.US,D,20071203,000000,490,496,480.2,487.5,70237,0
+NVR.US,D,20071204,000000,484,493,470.95,475.5,94105,0
+NVR.US,D,20071205,000000,470.55,501.78,465,493.1,101400,0
+NVR.US,D,20071206,000000,490,563.39,490,556.74,149005,0
+NVR.US,D,20071207,000000,559.96,567.56,541.81,558,132500,0
+NVR.US,D,20071210,000000,560.64,574,549.05,560.5,71125,0
+NVR.US,D,20071211,000000,559,578,525.04,529.12,100300,0
+NVR.US,D,20071212,000000,543.01,552,503.01,508,109825,0
+NVR.US,D,20071213,000000,504,523.01,502.5,516,75349,0
+NVR.US,D,20071214,000000,506,520,504.03,515.5,65500,0
+NVR.US,D,20071217,000000,515.5,532.39,508,508,38705,0
+NVR.US,D,20071218,000000,511.64,527,508.02,521,38700,0
+NVR.US,D,20071219,000000,520,524.76,510.52,515.75,67803,0
+NVR.US,D,20071220,000000,520,520,486.87,504,87959,0
+NVR.US,D,20071221,000000,509,523,502.85,523,75800,0
+NVR.US,D,20071224,000000,522.97,533,518.35,533,20100,0
+NVR.US,D,20071226,000000,532,539.12,526,536,42100,0
+NVR.US,D,20071227,000000,534,536.1,526.44,527,37800,0
+NVR.US,D,20071228,000000,530,530.99,513.01,515,35700,0
+NVR.US,D,20071231,000000,516,525.05,505.56,524,65900,0
+NVR.US,D,20080102,000000,515.27,520,508,515.05,88200,0
+NVR.US,D,20080103,000000,510.05,519,510.05,515.7,107100,0
+NVR.US,D,20080104,000000,507,510,472.96,480.3,124000,0
+NVR.US,D,20080107,000000,479,485.97,464.64,475.96,83300,0
+NVR.US,D,20080108,000000,470.01,484,455.99,459.02,149900,0
+NVR.US,D,20080109,000000,462,467.47,436.2,466.53,148100,0
+NVR.US,D,20080110,000000,461.5,490,454.54,477.2,116500,0
+NVR.US,D,20080111,000000,472.32,483.92,463.86,478.39,87900,0
+NVR.US,D,20080114,000000,486,489.5,465.05,483.31,48400,0
+NVR.US,D,20080115,000000,480,480,463,471.18,130800,0
+NVR.US,D,20080116,000000,470.22,495.52,452.98,479.2,258743,0
+NVR.US,D,20080117,000000,482.12,494.42,476.05,488.54,134380,0
+NVR.US,D,20080118,000000,488.54,500,484.05,497,159470,0
+NVR.US,D,20080122,000000,485,534.65,480.01,531.68,156900,0
+NVR.US,D,20080123,000000,535.31,589.99,525.05,587.98,243700,0
+NVR.US,D,20080124,000000,575.01,607.99,564.95,600,200116,0
+NVR.US,D,20080125,000000,600,613.99,593,593,204259,0
+NVR.US,D,20080128,000000,589,611.45,566.56,603,167883,0
+NVR.US,D,20080129,000000,577,638.99,577,627.65,323500,0
+NVR.US,D,20080130,000000,619.99,633.5,600.05,603.05,233868,0
+NVR.US,D,20080131,000000,582,633.01,582,631.5,213702,0
+NVR.US,D,20080201,000000,631.5,661,624.67,661,158804,0
+NVR.US,D,20080204,000000,650,650,624.51,627,95800,0
+NVR.US,D,20080205,000000,624,624,601.2,616.45,176100,0
+NVR.US,D,20080206,000000,614.9,621.86,588,588,115400,0
+NVR.US,D,20080207,000000,590.13,605.98,588,595.01,162803,0
+NVR.US,D,20080208,000000,590,594.28,565,569.43,119200,0
+NVR.US,D,20080211,000000,569,587.23,553.9,575.68,101571,0
+NVR.US,D,20080212,000000,580.03,586.3,558,563,117300,0
+NVR.US,D,20080213,000000,574.85,574.94,551.16,559.27,103600,0
+NVR.US,D,20080214,000000,560.01,567.75,544.89,548.48,59900,0
+NVR.US,D,20080215,000000,545,545.95,530.2,536.51,57393,0
+NVR.US,D,20080219,000000,542,566.35,539.98,561.81,94600,0
+NVR.US,D,20080220,000000,552.01,571.13,550.01,565.48,120600,0
+NVR.US,D,20080221,000000,567.66,580.78,561.76,567.54,106692,0
+NVR.US,D,20080222,000000,567.43,570.71,538.25,549.1,116598,0
+NVR.US,D,20080225,000000,539.5,561.74,538.8,559.26,75000,0
+NVR.US,D,20080226,000000,559.25,599.05,540.02,593.1,108499,0
+NVR.US,D,20080227,000000,588.1,604.58,578.72,588,88318,0
+NVR.US,D,20080228,000000,584,591.09,575.48,575.48,79300,0
+NVR.US,D,20080229,000000,571.15,572.13,540.68,540.68,93100,0
+NVR.US,D,20080303,000000,540.68,542.35,525.29,540,114100,0
+NVR.US,D,20080304,000000,538,570,529.63,563.5,115100,0
+NVR.US,D,20080305,000000,568.5,572.92,557.02,558.25,148205,0
+NVR.US,D,20080306,000000,550.01,556.69,525.26,527.28,128000,0
+NVR.US,D,20080307,000000,515.3,537.3,506.5,528.25,97200,0
+NVR.US,D,20080310,000000,528,540,508.86,518.1,61800,0
+NVR.US,D,20080311,000000,525.05,548,523,537.2,117208,0
+NVR.US,D,20080312,000000,538,549.39,529.95,539.5,67400,0
+NVR.US,D,20080313,000000,526.5,572.59,525,563.5,94800,0
+NVR.US,D,20080314,000000,564.98,564.98,531.33,533.15,61600,0
+NVR.US,D,20080317,000000,524,539.81,510,526,41000,0
+NVR.US,D,20080318,000000,547.96,586.4,534.94,566,123800,0
+NVR.US,D,20080319,000000,576.79,594.99,566,585.5,144988,0
+NVR.US,D,20080320,000000,592,611,580,593,221799,0
+NVR.US,D,20080324,000000,600,632,574.9,583.87,222402,0
+NVR.US,D,20080325,000000,590.5,597.31,571.84,588.9,84795,0
+NVR.US,D,20080326,000000,584.9,593.39,575,577.05,93000,0
+NVR.US,D,20080327,000000,585,585,569.86,578.34,121800,0
+NVR.US,D,20080328,000000,575.75,599.21,575.75,599.13,84100,0
+NVR.US,D,20080331,000000,592.2,608.79,592.2,597.5,123500,0
+NVR.US,D,20080401,000000,601.1,642.76,601.1,625,110111,0
+NVR.US,D,20080402,000000,617,644.01,559.31,606.91,132708,0
+NVR.US,D,20080403,000000,604.61,639.79,601.5,636.95,101500,0
+NVR.US,D,20080404,000000,630,641.7,615.59,635.1,104550,0
+NVR.US,D,20080407,000000,637.15,640.93,624,627.75,55000,0
+NVR.US,D,20080408,000000,625.05,628.4,610.42,619.8,52800,0
+NVR.US,D,20080409,000000,628.95,635,595.3,599.91,115300,0
+NVR.US,D,20080410,000000,596.1,628,596.1,626.59,82100,0
+NVR.US,D,20080411,000000,621.33,636.86,607.8,633.5,78000,0
+NVR.US,D,20080414,000000,632.85,632.85,598,600.5,54069,0
+NVR.US,D,20080415,000000,606.5,622,593.11,618.2,52043,0
+NVR.US,D,20080416,000000,622.05,649.92,614.12,649.92,110563,0
+NVR.US,D,20080417,000000,640,669.04,635,668.99,111013,0
+NVR.US,D,20080418,000000,670.56,671.86,645.7,655.65,68075,0
+NVR.US,D,20080421,000000,650.18,679.37,646.19,676.01,57076,0
+NVR.US,D,20080422,000000,668.5,678.01,654,658,77504,0
+NVR.US,D,20080423,000000,659,661.3,636,637,82913,0
+NVR.US,D,20080424,000000,639.95,665,633.09,663.91,98825,0
+NVR.US,D,20080425,000000,664.31,674.95,646.67,665.15,68449,0
+NVR.US,D,20080428,000000,658,674.45,657.11,671.63,108907,0
+NVR.US,D,20080429,000000,659,661.52,640.01,644.27,87807,0
+NVR.US,D,20080430,000000,650,650,613.5,613.5,83394,0
+NVR.US,D,20080501,000000,619.5,646.92,602.99,644,99908,0
+NVR.US,D,20080502,000000,650.11,663.98,632.32,637,71836,0
+NVR.US,D,20080505,000000,637.24,647.24,634.98,637.1,37820,0
+NVR.US,D,20080506,000000,630,642.85,623.61,639.52,41770,0
+NVR.US,D,20080507,000000,639.52,646.52,634.03,644.05,121398,0
+NVR.US,D,20080508,000000,647.85,647.85,619.17,625.93,75935,0
+NVR.US,D,20080509,000000,626.15,633.88,605.65,610.66,57326,0
+NVR.US,D,20080512,000000,618,623.18,600,611,55183,0
+NVR.US,D,20080513,000000,617,617.55,603,604.47,92422,0
+NVR.US,D,20080514,000000,608.1,618.72,600.07,600.9,123244,0
+NVR.US,D,20080515,000000,602,611,594.83,609.99,132459,0
+NVR.US,D,20080516,000000,619.95,620.99,592.46,601,86324,0
+NVR.US,D,20080519,000000,602,605.16,582.87,589,63489,0
+NVR.US,D,20080520,000000,583,588.65,568.1,570.96,109935,0
+NVR.US,D,20080521,000000,559,567.69,554.41,555.5,127289,0
+NVR.US,D,20080522,000000,558,560,535,543.4,148164,0
+NVR.US,D,20080523,000000,546,546,529.31,532,58128,0
+NVR.US,D,20080527,000000,525.05,542.01,525.05,532.6,84733,0
+NVR.US,D,20080528,000000,540,558.08,534.1,554.3,106235,0
+NVR.US,D,20080529,000000,556.44,564.89,551.35,560.53,91777,0
+NVR.US,D,20080530,000000,569.78,569.78,557.01,565.37,99893,0
+NVR.US,D,20080602,000000,569.7,569.7,555,558.43,51306,0
+NVR.US,D,20080603,000000,560,580,556.72,580,73634,0
+NVR.US,D,20080604,000000,577.92,581.35,563.48,564.38,63640,0
+NVR.US,D,20080605,000000,573,575,551.07,566,65181,0
+NVR.US,D,20080606,000000,560,560.9,545,552,72800,0
+NVR.US,D,20080609,000000,555,565,547.6,554.46,87353,0
+NVR.US,D,20080610,000000,549,557.7,531.09,531.82,133741,0
+NVR.US,D,20080611,000000,530.88,539.64,499.13,514.5,157012,0
+NVR.US,D,20080612,000000,517.15,527.48,500,511.03,79836,0
+NVR.US,D,20080613,000000,517.5,527.35,511.82,522.8,50953,0
+NVR.US,D,20080616,000000,517.5,543.32,512.41,539,60893,0
+NVR.US,D,20080617,000000,540.36,554.96,535.04,551.56,120179,0
+NVR.US,D,20080618,000000,551.51,551.51,533.01,540.15,72226,0
+NVR.US,D,20080619,000000,540.15,555,532.85,550.25,43542,0
+NVR.US,D,20080620,000000,548,548,535.89,543,39819,0
+NVR.US,D,20080623,000000,545.05,550,525.1,529.75,49453,0
+NVR.US,D,20080624,000000,527,537.99,512.08,519.91,82380,0
+NVR.US,D,20080625,000000,520.61,541.94,520,524.28,40860,0
+NVR.US,D,20080626,000000,517.25,534.63,511,511,66710,0
+NVR.US,D,20080627,000000,509.95,529.62,506.01,518,90060,0
+NVR.US,D,20080630,000000,522,522,498,500.08,67892,0
+NVR.US,D,20080701,000000,495,509,490,507.55,78197,0
+NVR.US,D,20080702,000000,504,505.86,484.55,484.55,42863,0
+NVR.US,D,20080703,000000,485,494.99,485,490.23,38098,0
+NVR.US,D,20080707,000000,515,515,481,491.47,51368,0
+NVR.US,D,20080708,000000,493,522.86,488.4,520.03,57731,0
+NVR.US,D,20080709,000000,525.01,525.01,504.02,514.99,78214,0
+NVR.US,D,20080710,000000,516,517,481.77,489.4,124177,0
+NVR.US,D,20080711,000000,477,496.29,470.28,480.1,141220,0
+NVR.US,D,20080714,000000,486,493,465.16,468,95359,0
+NVR.US,D,20080715,000000,472,495,452,482.67,131785,0
+NVR.US,D,20080716,000000,476.5,505.4,472.3,497,202294,0
+NVR.US,D,20080717,000000,515,520.67,498.76,513.97,71455,0
+NVR.US,D,20080718,000000,517.5,537.5,517.12,524.6,99269,0
+NVR.US,D,20080721,000000,515,523.64,499.13,503.18,59421,0
+NVR.US,D,20080722,000000,513.51,579.27,502.59,578.4,140782,0
+NVR.US,D,20080723,000000,570,593.51,556.55,575.25,154886,0
+NVR.US,D,20080724,000000,572.5,572.5,528.14,535.85,93992,0
+NVR.US,D,20080725,000000,530,565.99,530,543.55,104161,0
+NVR.US,D,20080728,000000,546,553.68,531.95,532.71,43110,0
+NVR.US,D,20080729,000000,525.21,553.36,525.21,549.38,46018,0
+NVR.US,D,20080730,000000,557,567.5,529.94,542.44,72085,0
+NVR.US,D,20080731,000000,558.02,558.02,528.12,552.32,58331,0
+NVR.US,D,20080801,000000,550.1,562.74,535.71,539.17,88370,0
+NVR.US,D,20080804,000000,549.98,549.98,529,545.07,85859,0
+NVR.US,D,20080805,000000,556.99,572.46,545.47,568.5,69998,0
+NVR.US,D,20080806,000000,568.5,573.84,549.04,559,44891,0
+NVR.US,D,20080807,000000,551,576.93,546.16,565.5,64922,0
+NVR.US,D,20080808,000000,567.95,599.99,560.1,594,83858,0
+NVR.US,D,20080811,000000,596.5,609.05,586.01,601.8,82678,0
+NVR.US,D,20080812,000000,600,605,572.33,576.5,99503,0
+NVR.US,D,20080813,000000,576,576.65,552,567.01,63074,0
+NVR.US,D,20080814,000000,568.86,594.46,562.19,585.72,45970,0
+NVR.US,D,20080815,000000,587.5,599.51,584.5,584.5,30995,0
+NVR.US,D,20080818,000000,593.75,593.75,555.34,558.62,30877,0
+NVR.US,D,20080819,000000,554,554.33,539.3,544,48485,0
+NVR.US,D,20080820,000000,548.5,553,533,548.06,59283,0
+NVR.US,D,20080821,000000,540,568.97,536.35,568.33,64134,0
+NVR.US,D,20080822,000000,577.5,583.93,564.32,580.5,34493,0
+NVR.US,D,20080825,000000,580.4,594.98,559.42,560.26,49193,0
+NVR.US,D,20080826,000000,564.5,576.65,543.43,558.66,64019,0
+NVR.US,D,20080827,000000,558.66,576.31,556.15,576.31,42952,0
+NVR.US,D,20080828,000000,580,592.47,574.33,591,30363,0
+NVR.US,D,20080829,000000,585,604,583.7,597.73,55002,0
+NVR.US,D,20080902,000000,604.5,615.85,591.49,595.61,68944,0
+NVR.US,D,20080903,000000,594.84,605,573,575.75,110072,0
+NVR.US,D,20080904,000000,567,573.23,546.56,554,88793,0
+NVR.US,D,20080905,000000,556,574.78,535.51,574,103138,0
+NVR.US,D,20080908,000000,604.99,631,602.99,618.06,182700,0
+NVR.US,D,20080909,000000,596.5,598.49,549.41,565,331272,0
+NVR.US,D,20080910,000000,573,591.54,553.35,564.5,192800,0
+NVR.US,D,20080911,000000,575,602.12,570.42,601.02,156368,0
+NVR.US,D,20080912,000000,596.02,613.43,592.53,609.15,79029,0
+NVR.US,D,20080915,000000,590,609.52,580.04,584,117635,0
+NVR.US,D,20080916,000000,573.03,604.88,562.85,603,121996,0
+NVR.US,D,20080917,000000,596,604,570.18,574.48,107550,0
+NVR.US,D,20080918,000000,579,609.57,548.01,601.46,132863,0
+NVR.US,D,20080919,000000,635,639.8,610.58,635,145849,0
+NVR.US,D,20080922,000000,633,633,586.58,608,76732,0
+NVR.US,D,20080923,000000,605,615.4,572.39,581.4,85910,0
+NVR.US,D,20080924,000000,581.91,600.18,575.01,598,57802,0
+NVR.US,D,20080925,000000,601.48,614,585.39,605,61412,0
+NVR.US,D,20080926,000000,585,615,582.51,615,77546,0
+NVR.US,D,20080929,000000,603.5,605,552.83,605,100411,0
+NVR.US,D,20080930,000000,597.75,597.96,567.01,572,69204,0
+NVR.US,D,20081001,000000,564,600,564,600,76975,0
+NVR.US,D,20081002,000000,596.92,598.87,563.65,581,87003,0
+NVR.US,D,20081003,000000,585,598.92,557.01,574.55,96631,0
+NVR.US,D,20081006,000000,561,563,522.53,560.01,127685,0
+NVR.US,D,20081007,000000,558.5,558.5,526.39,539.2,140378,0
+NVR.US,D,20081008,000000,515,566,515,548.15,154270,0
+NVR.US,D,20081009,000000,568.92,568.92,511,514.94,137243,0
+NVR.US,D,20081010,000000,500.01,556.69,475.01,535,154582,0
+NVR.US,D,20081013,000000,545,567.5,523.63,555,151372,0
+NVR.US,D,20081014,000000,557,563.12,523.35,534,100967,0
+NVR.US,D,20081015,000000,530,530,501.02,511.5,92176,0
+NVR.US,D,20081016,000000,515,554.12,505.01,535,102835,0
+NVR.US,D,20081017,000000,508,538.26,508,510.6,55573,0
+NVR.US,D,20081020,000000,512.15,560.05,512.15,553.01,156740,0
+NVR.US,D,20081021,000000,543.66,572.02,543.66,550.3,118803,0
+NVR.US,D,20081022,000000,535,557.5,525,539.25,80999,0
+NVR.US,D,20081023,000000,525,530.14,485,510.39,258787,0
+NVR.US,D,20081024,000000,477,508.84,475.14,492.04,121369,0
+NVR.US,D,20081027,000000,493,512.57,480,480,65937,0
+NVR.US,D,20081028,000000,487,495.5,450,489.47,90056,0
+NVR.US,D,20081029,000000,488,509.9,479.61,492,113697,0
+NVR.US,D,20081030,000000,505.58,508.86,492.5,503.4,90554,0
+NVR.US,D,20081031,000000,502.23,505.8,485,490.21,142180,0
+NVR.US,D,20081103,000000,500,511.84,491.97,498.49,127229,0
+NVR.US,D,20081104,000000,500,503.68,476.94,494,182735,0
+NVR.US,D,20081105,000000,480,501.02,467.18,467.94,135424,0
+NVR.US,D,20081106,000000,465,475.96,427.08,438.08,217301,0
+NVR.US,D,20081107,000000,442.1,442.1,417,427.62,142918,0
+NVR.US,D,20081110,000000,438.4,439,381.54,385.83,253151,0
+NVR.US,D,20081111,000000,382.94,391.45,368.47,375.37,240389,0
+NVR.US,D,20081112,000000,374.5,376.01,343.03,344.05,265500,0
+NVR.US,D,20081113,000000,350,390.36,341.59,390.36,257120,0
+NVR.US,D,20081114,000000,383.78,400,368.11,395,138531,0
+NVR.US,D,20081117,000000,388.3,392.58,362.63,372.73,98191,0
+NVR.US,D,20081118,000000,372,384.94,362.93,374.9,84494,0
+NVR.US,D,20081119,000000,374.64,376.65,338.35,338.45,98855,0
+NVR.US,D,20081120,000000,331.86,363.64,327.81,341.38,137124,0
+NVR.US,D,20081121,000000,344.36,353.98,316.82,347.18,122370,0
+NVR.US,D,20081124,000000,351.88,397.5,351.02,386.16,87472,0
+NVR.US,D,20081125,000000,404.88,417.5,386.16,409.5,147236,0
+NVR.US,D,20081126,000000,404.75,437.09,392.51,431.3,81778,0
+NVR.US,D,20081128,000000,430.82,436.4,418.13,434.25,23711,0
+NVR.US,D,20081201,000000,407,412.62,376.19,385.64,68848,0
+NVR.US,D,20081202,000000,391,404.93,375.61,402.75,65470,0
+NVR.US,D,20081203,000000,396.65,444.99,390.93,428.12,105537,0
+NVR.US,D,20081204,000000,423,464.56,415.01,452.7,112583,0
+NVR.US,D,20081205,000000,442.05,482.9,430,472.5,145530,0
+NVR.US,D,20081208,000000,482.01,493,450,464.9,124394,0
+NVR.US,D,20081209,000000,463.7,483.89,442.5,447.59,97201,0
+NVR.US,D,20081210,000000,450,470.53,435.77,463.32,77670,0
+NVR.US,D,20081211,000000,456.07,468.03,432.49,444.24,77774,0
+NVR.US,D,20081212,000000,430,451.99,424.44,434,67578,0
+NVR.US,D,20081215,000000,434.06,436.96,417.5,429.93,46013,0
+NVR.US,D,20081216,000000,435,474.34,432.63,465.82,71431,0
+NVR.US,D,20081217,000000,462.1,475,458.07,469.78,93918,0
+NVR.US,D,20081218,000000,477.4,488.91,472,484.21,108166,0
+NVR.US,D,20081219,000000,485,485.99,455,455,84549,0
+NVR.US,D,20081222,000000,465,468.26,445.04,452.4,71163,0
+NVR.US,D,20081223,000000,456.92,462.46,436.2,441.05,67373,0
+NVR.US,D,20081224,000000,453.81,453.81,438.31,449.5,23957,0
+NVR.US,D,20081226,000000,451.43,452.31,443,451.96,14297,0
+NVR.US,D,20081229,000000,453.65,456.4,430.85,443.35,59890,0
+NVR.US,D,20081230,000000,444.85,448.85,439.2,446.81,49375,0
+NVR.US,D,20081231,000000,449.2,459.75,445.19,456.25,48398,0
+NVR.US,D,20090102,000000,440,457.48,440,450.94,78889,0
+NVR.US,D,20090105,000000,442.5,480,442.5,478.99,80757,0
+NVR.US,D,20090106,000000,480,493.13,476.07,493.13,80139,0
+NVR.US,D,20090107,000000,472.65,493.9,472.65,484.31,88346,0
+NVR.US,D,20090108,000000,479.91,500.05,476.45,496.36,146255,0
+NVR.US,D,20090109,000000,490.21,493.9,470.49,484.15,54826,0
+NVR.US,D,20090112,000000,481,484.74,450.13,455.67,58328,0
+NVR.US,D,20090113,000000,452,468.38,452,461.58,46732,0
+NVR.US,D,20090114,000000,454.02,455.1,435,441.55,46474,0
+NVR.US,D,20090115,000000,442.2,455.85,421.24,439.75,48820,0
+NVR.US,D,20090116,000000,450,456.39,432.82,453.6,45205,0
+NVR.US,D,20090120,000000,451.79,451.79,414.04,414.04,51180,0
+NVR.US,D,20090121,000000,421,428.33,389.17,426.56,69524,0
+NVR.US,D,20090122,000000,417,440,411.25,433.34,62803,0
+NVR.US,D,20090123,000000,428,445.41,417.75,440.78,104249,0
+NVR.US,D,20090126,000000,432.1,469.29,365.04,446.3,83391,0
+NVR.US,D,20090127,000000,451,451,433.25,437.99,38190,0
+NVR.US,D,20090128,000000,442.52,460.89,441.78,456.55,84634,0
+NVR.US,D,20090129,000000,449.99,450,418.4,431.56,105606,0
+NVR.US,D,20090130,000000,435,435,412.94,426.09,63822,0
+NVR.US,D,20090202,000000,421.6,431.08,399.03,400,113820,0
+NVR.US,D,20090203,000000,402.1,415.49,401.59,404.5,167436,0
+NVR.US,D,20090204,000000,406,408,397.79,399.03,106294,0
+NVR.US,D,20090205,000000,395.5,406,392,397.73,104007,0
+NVR.US,D,20090206,000000,406.8,431.6,406.4,414,234204,0
+NVR.US,D,20090209,000000,416,419.85,404.07,411.2,111837,0
+NVR.US,D,20090210,000000,410.11,410.63,378.53,385,133143,0
+NVR.US,D,20090211,000000,385.39,388.9,374,379.2,93664,0
+NVR.US,D,20090212,000000,374,383.2,359.66,379.99,196142,0
+NVR.US,D,20090213,000000,378.8,395.35,371.83,388.21,119846,0
+NVR.US,D,20090217,000000,373.01,381.14,370.23,375.14,52300,0
+NVR.US,D,20090218,000000,369,372.86,351.69,356,177498,0
+NVR.US,D,20090219,000000,360.05,366.75,332.93,334,140729,0
+NVR.US,D,20090220,000000,329.64,348.47,325.42,347.55,142348,0
+NVR.US,D,20090223,000000,351.1,363,335.08,338.22,87462,0
+NVR.US,D,20090224,000000,344.22,376.67,344.02,365,118710,0
+NVR.US,D,20090225,000000,360.3,362.15,338.61,346.9,145135,0
+NVR.US,D,20090226,000000,345.41,356.21,335.3,336.34,95168,0
+NVR.US,D,20090227,000000,329.77,344.12,329.42,332.77,105494,0
+NVR.US,D,20090302,000000,322.51,332.02,322,326.04,87102,0
+NVR.US,D,20090303,000000,332.86,334.2,317.45,319.56,97506,0
+NVR.US,D,20090304,000000,321.07,329.92,314,324.65,113991,0
+NVR.US,D,20090305,000000,321.06,337.84,316.03,329.96,118610,0
+NVR.US,D,20090306,000000,337.33,339.03,310.69,320.55,118281,0
+NVR.US,D,20090309,000000,318.7,333.87,313.03,322.73,77435,0
+NVR.US,D,20090310,000000,326.36,367.5,325.19,363.25,156048,0
+NVR.US,D,20090311,000000,367.23,368.19,351.7,356.4,104275,0
+NVR.US,D,20090312,000000,354.86,390.58,351.5,386.62,117099,0
+NVR.US,D,20090313,000000,391.5,397.5,376.22,382.95,134540,0
+NVR.US,D,20090316,000000,385.04,388.78,364.09,370.75,45939,0
+NVR.US,D,20090317,000000,375,391.48,368,391.37,72567,0
+NVR.US,D,20090318,000000,388.29,434.98,376.84,421.61,119461,0
+NVR.US,D,20090319,000000,427,428.7,394.52,396.47,125585,0
+NVR.US,D,20090320,000000,399.89,400.99,376.96,376.96,77552,0
+NVR.US,D,20090323,000000,384,433,384,433,141245,0
+NVR.US,D,20090324,000000,427.95,431.94,418.27,422.2,84496,0
+NVR.US,D,20090325,000000,425.98,453.93,408.14,418,153800,0
+NVR.US,D,20090326,000000,428.9,474.77,426.79,473,208999,0
+NVR.US,D,20090327,000000,463.69,484,459,470,121232,0
+NVR.US,D,20090330,000000,452.5,452.5,428.61,438,105042,0
+NVR.US,D,20090331,000000,440,443.1,418.09,427.75,145957,0
+NVR.US,D,20090401,000000,422.9,452.34,416.24,431,167317,0
+NVR.US,D,20090402,000000,446,467.48,446,463,98563,0
+NVR.US,D,20090403,000000,461.46,474.73,447.5,474.73,71713,0
+NVR.US,D,20090406,000000,452.5,461,445.24,457.5,85188,0
+NVR.US,D,20090407,000000,449.48,449.48,437.28,438.83,60255,0
+NVR.US,D,20090408,000000,463,465.5,425.02,432.08,94372,0
+NVR.US,D,20090409,000000,449.75,464.5,443.75,464.5,47158,0
+NVR.US,D,20090413,000000,457.68,457.68,445.36,452.99,60968,0
+NVR.US,D,20090414,000000,441.35,448.05,431.92,440.26,45787,0
+NVR.US,D,20090415,000000,433.39,463.99,432.5,451.55,90340,0
+NVR.US,D,20090416,000000,453.99,489.58,445.43,483,142763,0
+NVR.US,D,20090417,000000,482.61,504.81,476.01,500.78,100320,0
+NVR.US,D,20090420,000000,487,487.85,454.87,456.46,77444,0
+NVR.US,D,20090421,000000,467.42,507.5,466.57,495.59,138791,0
+NVR.US,D,20090422,000000,489.83,521.65,479,504,135335,0
+NVR.US,D,20090423,000000,500,508.15,476.75,500,111185,0
+NVR.US,D,20090424,000000,500,530.21,495.23,518.9,136498,0
+NVR.US,D,20090427,000000,509,528.99,502.06,518.33,103774,0
+NVR.US,D,20090428,000000,514.84,531.02,503,512,96406,0
+NVR.US,D,20090429,000000,519.7,522,508.35,518.9,67799,0
+NVR.US,D,20090430,000000,520,520,500.01,505.37,89911,0
+NVR.US,D,20090501,000000,505.37,505.37,477.66,485,91483,0
+NVR.US,D,20090504,000000,492.98,533.89,487.5,530.48,124311,0
+NVR.US,D,20090505,000000,525.91,526.01,510,522.35,84723,0
+NVR.US,D,20090506,000000,525,527,498,511.84,94368,0
+NVR.US,D,20090507,000000,514.62,514.62,485.17,489.35,69450,0
+NVR.US,D,20090508,000000,502.5,504.66,477.79,503.22,97603,0
+NVR.US,D,20090511,000000,496.7,497.21,484.41,491.39,42286,0
+NVR.US,D,20090512,000000,499.95,499.95,475.4,483.57,54382,0
+NVR.US,D,20090513,000000,478,483.29,466.92,467.14,80185,0
+NVR.US,D,20090514,000000,468.5,487.07,461.53,479.15,86741,0
+NVR.US,D,20090515,000000,476.9,491.43,475.75,481,69755,0
+NVR.US,D,20090518,000000,485.15,500.86,482.81,499.9,73212,0
+NVR.US,D,20090519,000000,490.2,513.42,485.43,505.22,92095,0
+NVR.US,D,20090520,000000,507.42,513.61,498.85,498.85,97888,0
+NVR.US,D,20090521,000000,492.77,502.4,486.6,492.95,50653,0
+NVR.US,D,20090522,000000,494.01,495.78,477,484.48,51212,0
+NVR.US,D,20090526,000000,477.31,497,477.31,492.84,50024,0
+NVR.US,D,20090527,000000,490.97,499.33,476.01,479.73,88972,0
+NVR.US,D,20090528,000000,489,493.37,462.21,480.5,96702,0
+NVR.US,D,20090529,000000,483.02,494.9,483,494.9,91412,0
+NVR.US,D,20090601,000000,502,513,494.17,500.83,74974,0
+NVR.US,D,20090602,000000,499.91,515.9,492.37,514.32,81368,0
+NVR.US,D,20090603,000000,507.65,512.04,489.47,495.96,70814,0
+NVR.US,D,20090604,000000,503.85,507.49,489.99,498,120427,0
+NVR.US,D,20090605,000000,496.69,500.34,480.01,486.01,107842,0
+NVR.US,D,20090608,000000,481.78,493.07,468.59,491.83,85252,0
+NVR.US,D,20090609,000000,494.89,514.9,490.25,510.6,108371,0
+NVR.US,D,20090610,000000,512.42,517.48,498.32,505.81,59653,0
+NVR.US,D,20090611,000000,510,510.88,498.46,504.17,100382,0
+NVR.US,D,20090612,000000,499.06,507.14,498.8,504.91,61185,0
+NVR.US,D,20090615,000000,496.3,509.82,496.3,508.18,115688,0
+NVR.US,D,20090616,000000,507.74,515.1,495.06,502.64,51168,0
+NVR.US,D,20090617,000000,503.57,521.54,493.04,515.41,105984,0
+NVR.US,D,20090618,000000,512.99,512.99,491.11,493.9,97653,0
+NVR.US,D,20090619,000000,498,504.41,494.63,498,81355,0
+NVR.US,D,20090622,000000,493,506.22,493,501,43948,0
+NVR.US,D,20090623,000000,502.92,505.41,488.66,492.5,66410,0
+NVR.US,D,20090624,000000,497.8,503.15,488.35,493,69499,0
+NVR.US,D,20090625,000000,492.83,511.87,492,509.75,57566,0
+NVR.US,D,20090626,000000,510,510.59,498.15,499.08,104713,0
+NVR.US,D,20090629,000000,499.99,504.12,488.31,497.49,79366,0
+NVR.US,D,20090630,000000,501.94,509.75,498,502.39,88337,0
+NVR.US,D,20090701,000000,504.99,506.44,499.95,502.5,43259,0
+NVR.US,D,20090702,000000,494,502,493.65,502,44745,0
+NVR.US,D,20090706,000000,498.75,500.25,485.5,488.26,80427,0
+NVR.US,D,20090707,000000,489.5,493.8,486.98,490,53433,0
+NVR.US,D,20090708,000000,490.34,490.81,477.41,478,170356,0
+NVR.US,D,20090709,000000,481,498.53,477.85,496.8,79541,0
+NVR.US,D,20090710,000000,494.9,502.99,492.43,502.01,120308,0
+NVR.US,D,20090713,000000,501.77,512.34,495.8,512,79109,0
+NVR.US,D,20090714,000000,513.27,520,506,519.5,55020,0
+NVR.US,D,20090715,000000,522,536,519.22,536,49669,0
+NVR.US,D,20090716,000000,533,549.37,526.69,547.81,45954,0
+NVR.US,D,20090717,000000,548.3,557.97,547.01,556.57,43960,0
+NVR.US,D,20090720,000000,558,560.77,542.28,554.99,92415,0
+NVR.US,D,20090721,000000,557.62,558,550.14,554.34,47702,0
+NVR.US,D,20090722,000000,552,594.12,552,584.17,105241,0
+NVR.US,D,20090723,000000,584.17,603.8,584.17,593.43,124627,0
+NVR.US,D,20090724,000000,590,602.8,579.25,602.8,120278,0
+NVR.US,D,20090727,000000,594.5,624.39,594,621.07,165966,0
+NVR.US,D,20090728,000000,613,616,607.77,609.12,87200,0
+NVR.US,D,20090729,000000,606.8,611.65,598.47,610,66622,0
+NVR.US,D,20090730,000000,613,616.03,601.99,604.75,47512,0
+NVR.US,D,20090731,000000,610,611,601.05,601.15,74540,0
+NVR.US,D,20090803,000000,607.87,607.87,581,599.68,73447,0
+NVR.US,D,20090804,000000,600,617.13,590.94,610,64117,0
+NVR.US,D,20090805,000000,614,614,594,607.53,118390,0
+NVR.US,D,20090806,000000,607.95,612.01,592.36,596.98,60729,0
+NVR.US,D,20090807,000000,605.99,618.99,601.48,616.84,93262,0
+NVR.US,D,20090810,000000,616.59,616.59,582,603.61,54482,0
+NVR.US,D,20090811,000000,598.75,607.12,593.48,603.78,37713,0
+NVR.US,D,20090812,000000,609.05,627.77,606.79,623,82325,0
+NVR.US,D,20090813,000000,628.99,628.99,609,611,70200,0
+NVR.US,D,20090814,000000,612.03,621.33,612.03,618.25,48203,0
+NVR.US,D,20090817,000000,609,610.96,603,610.63,57372,0
+NVR.US,D,20090818,000000,610.63,638.25,608.75,636.77,82017,0
+NVR.US,D,20090819,000000,628,641.5,623.24,638.56,86544,0
+NVR.US,D,20090820,000000,637,651.92,636.93,643.66,50340,0
+NVR.US,D,20090821,000000,649.45,674.36,645.67,672.82,72286,0
+NVR.US,D,20090824,000000,672.33,679,662.2,668,116155,0
+NVR.US,D,20090825,000000,668.05,688.74,666.46,683.84,83269,0
+NVR.US,D,20090826,000000,680.12,698.14,676,693.65,93744,0
+NVR.US,D,20090827,000000,689.97,694,668.53,690.95,90433,0
+NVR.US,D,20090828,000000,692.9,698.28,677,688.5,82744,0
+NVR.US,D,20090831,000000,674.47,680.82,667.32,675.25,58706,0
+NVR.US,D,20090901,000000,668.47,688.82,656.6,660.77,78669,0
+NVR.US,D,20090902,000000,660.77,660.77,638.57,638.57,65204,0
+NVR.US,D,20090903,000000,638.95,656,631.65,654.93,44661,0
+NVR.US,D,20090904,000000,655,659.47,642.05,659.47,22976,0
+NVR.US,D,20090908,000000,661.38,666.97,651.06,662.8,31174,0
+NVR.US,D,20090909,000000,660.63,662,649.02,658.31,41747,0
+NVR.US,D,20090910,000000,655.95,673.21,652.7,669.82,30136,0
+NVR.US,D,20090911,000000,668.99,671.99,654.32,655.27,65841,0
+NVR.US,D,20090914,000000,654.9,654.9,644,644.83,40045,0
+NVR.US,D,20090915,000000,644.15,661.14,644.15,659.42,27820,0
+NVR.US,D,20090916,000000,663.06,675,660.09,673.52,42920,0
+NVR.US,D,20090917,000000,670,681.8,662.4,668.45,38228,0
+NVR.US,D,20090918,000000,675.46,680.08,666.6,670.43,59316,0
+NVR.US,D,20090921,000000,664.15,671.25,659.31,670,24793,0
+NVR.US,D,20090922,000000,675.62,678.1,663.14,664,39803,0
+NVR.US,D,20090923,000000,664,668.74,646.97,648.58,45199,0
+NVR.US,D,20090924,000000,654.98,658.96,646,652.65,38620,0
+NVR.US,D,20090925,000000,642.83,654.97,639.5,642.82,25657,0
+NVR.US,D,20090928,000000,648.5,654.49,646.83,648.61,17314,0
+NVR.US,D,20090929,000000,649.01,659.84,639.15,645.33,35688,0
+NVR.US,D,20090930,000000,644.85,645.48,631.22,637.37,32679,0
+NVR.US,D,20091001,000000,634.15,634.15,615.5,618.05,47951,0
+NVR.US,D,20091002,000000,614.75,616.79,607,607,34204,0
+NVR.US,D,20091005,000000,608.15,628.44,607.11,628.44,37511,0
+NVR.US,D,20091006,000000,630.33,644.31,628.02,633.15,22131,0
+NVR.US,D,20091007,000000,632.15,634.27,619.2,624.19,37740,0
+NVR.US,D,20091008,000000,625,663.8,621.51,663.8,74829,0
+NVR.US,D,20091009,000000,662.3,670.9,652.26,664.97,38348,0
+NVR.US,D,20091012,000000,665,665.88,654.63,656.7,10641,0
+NVR.US,D,20091013,000000,656.96,669.21,656,664,24718,0
+NVR.US,D,20091014,000000,670.15,677.68,655.01,677.12,23610,0
+NVR.US,D,20091015,000000,669.49,671.32,656.15,662.36,45938,0
+NVR.US,D,20091016,000000,659.44,683.82,650.91,683.82,53155,0
+NVR.US,D,20091019,000000,681,685.02,662,668.37,61118,0
+NVR.US,D,20091020,000000,665.95,671.62,657.2,668.74,30423,0
+NVR.US,D,20091021,000000,700.05,724,680.02,703.44,112067,0
+NVR.US,D,20091022,000000,697.5,740.91,697.5,728,77365,0
+NVR.US,D,20091023,000000,728,742,713.37,719,27612,0
+NVR.US,D,20091026,000000,719,720.52,685,703.13,33955,0
+NVR.US,D,20091027,000000,707.32,708.08,692.15,695.03,27429,0
+NVR.US,D,20091028,000000,690.3,693.99,655.43,661.75,47641,0
+NVR.US,D,20091029,000000,666.08,688.59,660.16,681.47,24496,0
+NVR.US,D,20091030,000000,681,681.63,662.07,662.27,29487,0
+NVR.US,D,20091102,000000,661.78,674.9,648,673.95,34602,0
+NVR.US,D,20091103,000000,670,687.84,662.55,668,34693,0
+NVR.US,D,20091104,000000,671.45,681.23,668.35,671.61,33762,0
+NVR.US,D,20091105,000000,678.57,681,660,677.95,36432,0
+NVR.US,D,20091106,000000,673.95,678,665.17,673.45,30435,0
+NVR.US,D,20091109,000000,676.04,686.47,674.58,685.5,30473,0
+NVR.US,D,20091110,000000,680.33,690.98,672,682.08,25440,0
+NVR.US,D,20091111,000000,689.99,711,688.23,705,40656,0
+NVR.US,D,20091112,000000,698.51,701,684,688.89,35130,0
+NVR.US,D,20091113,000000,688.89,690.99,676,681.38,26356,0
+NVR.US,D,20091116,000000,684.63,689.29,674.39,684.5,23820,0
+NVR.US,D,20091117,000000,683.62,686.74,676.08,679,23108,0
+NVR.US,D,20091118,000000,675.92,688,662.07,669.29,62122,0
+NVR.US,D,20091119,000000,665.76,665.76,653.59,657.58,22797,0
+NVR.US,D,20091120,000000,652.14,672.65,649.08,670.19,29226,0
+NVR.US,D,20091123,000000,679.99,686.88,671.76,679.43,21243,0
+NVR.US,D,20091124,000000,679.44,679.44,662.1,675.92,24870,0
+NVR.US,D,20091125,000000,676.01,686.92,670,684.26,24263,0
+NVR.US,D,20091127,000000,670,684,668.12,682.2,11644,0
+NVR.US,D,20091130,000000,679.91,679.91,669.34,673.15,27950,0
+NVR.US,D,20091201,000000,675.78,686,671.29,679.64,34332,0
+NVR.US,D,20091202,000000,680,687.19,677.5,685.44,38627,0
+NVR.US,D,20091203,000000,688.44,688.44,664.02,669.98,31249,0
+NVR.US,D,20091204,000000,676.2,679.3,663.39,672.91,18746,0
+NVR.US,D,20091207,000000,671.97,674,664.65,667.83,18900,0
+NVR.US,D,20091208,000000,660.06,660.06,646.96,654.89,32207,0
+NVR.US,D,20091209,000000,649.9,649.9,636.54,639.41,42050,0
+NVR.US,D,20091210,000000,645.26,647,637.75,643.95,18305,0
+NVR.US,D,20091211,000000,645.63,657.75,643.11,654.53,20197,0
+NVR.US,D,20091214,000000,659.7,659.99,653.1,659.99,11038,0
+NVR.US,D,20091215,000000,660,673.88,659.9,670.01,38070,0
+NVR.US,D,20091216,000000,674.44,700,671,700,70839,0
+NVR.US,D,20091217,000000,693,697,685,692.5,29465,0
+NVR.US,D,20091218,000000,693.13,693.99,681.4,685.6,89255,0
+NVR.US,D,20091221,000000,693.15,703.5,687.27,703.34,25872,0
+NVR.US,D,20091222,000000,703.16,726.4,703.16,725.02,35471,0
+NVR.US,D,20091223,000000,720,721.2,707,719.5,26632,0
+NVR.US,D,20091224,000000,718.71,731,718.59,731,7198,0
+NVR.US,D,20091228,000000,731.02,732.33,709.04,711.3,26239,0
+NVR.US,D,20091229,000000,710.51,712.57,702.85,707.15,14189,0
+NVR.US,D,20091230,000000,707.05,712.68,705,712.05,10184,0
+NVR.US,D,20091231,000000,712.05,716.53,709.5,710.71,16247,0
+NVR.US,D,20100104,000000,697.94,712.67,691.09,712.67,61864,0
+NVR.US,D,20100105,000000,703.3,717.37,693.2,715,40193,0
+NVR.US,D,20100106,000000,714.99,719,708.05,717.21,16085,0
+NVR.US,D,20100107,000000,719.06,741.01,718,730.5,56723,0
+NVR.US,D,20100108,000000,725.26,732.69,719,724.99,26992,0
+NVR.US,D,20100111,000000,726.5,727.35,705,709.9,33923,0
+NVR.US,D,20100112,000000,705.95,715.48,699.29,710.33,29018,0
+NVR.US,D,20100113,000000,710.66,719.01,703,715.59,35694,0
+NVR.US,D,20100114,000000,715,722.41,713.06,722.1,14456,0
+NVR.US,D,20100115,000000,720,722,711.42,715,38645,0
+NVR.US,D,20100119,000000,709.04,728.3,708.41,728.3,40061,0
+NVR.US,D,20100120,000000,717.2,729.13,717,724.26,30900,0
+NVR.US,D,20100121,000000,727.33,727.59,717.1,721.5,31643,0
+NVR.US,D,20100122,000000,721.5,735,714.3,714.59,22561,0
+NVR.US,D,20100125,000000,719.05,722.48,706.15,711.99,28061,0
+NVR.US,D,20100126,000000,708.25,714.46,706,708.69,27532,0
+NVR.US,D,20100127,000000,708.69,708.69,681,690.7,92487,0
+NVR.US,D,20100128,000000,689,695,672.37,673.11,48622,0
+NVR.US,D,20100129,000000,674,689.51,667.19,684.14,70143,0
+NVR.US,D,20100201,000000,683.03,685.8,673.55,676.5,27818,0
+NVR.US,D,20100202,000000,679.67,693.4,679.67,685,43104,0
+NVR.US,D,20100203,000000,680.02,690.1,671.05,673.9,31792,0
+NVR.US,D,20100204,000000,671.23,677.39,664.61,670,39472,0
+NVR.US,D,20100205,000000,670,670.48,655.62,661.56,27364,0
+NVR.US,D,20100208,000000,661.56,682.93,655,673.9,66426,0
+NVR.US,D,20100209,000000,677.7,682.12,671.52,679.22,28209,0
+NVR.US,D,20100210,000000,676.1,676.1,662.02,671.1,20639,0
+NVR.US,D,20100211,000000,668.06,680,668.06,673.75,35277,0
+NVR.US,D,20100212,000000,673.81,691,673.14,691,65139,0
+NVR.US,D,20100216,000000,697.69,707.5,694.13,705.16,21785,0
+NVR.US,D,20100217,000000,706.5,710.01,702.85,710,27717,0
+NVR.US,D,20100218,000000,708.86,709.65,702.1,708.39,27103,0
+NVR.US,D,20100219,000000,708.77,710,705.06,710,22097,0
+NVR.US,D,20100222,000000,707.9,710,701.66,710,27549,0
+NVR.US,D,20100223,000000,708,709.13,695.13,695.2,62313,0
+NVR.US,D,20100224,000000,698.2,702.48,688.01,696.55,30744,0
+NVR.US,D,20100225,000000,691.27,695.77,679,695.56,30034,0
+NVR.US,D,20100226,000000,695.45,708.3,689,708.3,59676,0
+NVR.US,D,20100301,000000,708,711.26,706.2,709.82,20480,0
+NVR.US,D,20100302,000000,709.69,712.32,708.35,712.32,17651,0
+NVR.US,D,20100303,000000,714.56,719.84,712.79,716.46,18110,0
+NVR.US,D,20100304,000000,716,717.78,706.32,712.35,26625,0
+NVR.US,D,20100305,000000,716.89,741.32,716.89,740.12,36870,0
+NVR.US,D,20100308,000000,735.7,753.93,734.01,752.52,50659,0
+NVR.US,D,20100309,000000,748.15,752.98,744.48,744.48,44491,0
+NVR.US,D,20100310,000000,741,748.2,739.52,748.2,28500,0
+NVR.US,D,20100311,000000,743.3,745.56,734.49,742.64,28974,0
+NVR.US,D,20100312,000000,742.6,742.6,734.08,738.03,23682,0
+NVR.US,D,20100315,000000,738.03,740.4,722.5,730.76,25947,0
+NVR.US,D,20100316,000000,735,745.87,727.66,745,24594,0
+NVR.US,D,20100317,000000,743.65,756,743.65,751.25,35645,0
+NVR.US,D,20100318,000000,748.01,753.79,748.01,752.5,18455,0
+NVR.US,D,20100319,000000,752.5,754.55,744.71,747.15,46382,0
+NVR.US,D,20100322,000000,741.65,759.27,740,753,20951,0
+NVR.US,D,20100323,000000,755,755,743.5,750,32235,0
+NVR.US,D,20100324,000000,752.2,755.02,739.04,740.65,51309,0
+NVR.US,D,20100325,000000,747.25,753,742.02,745.45,39901,0
+NVR.US,D,20100326,000000,746,751,743.33,750.22,33385,0
+NVR.US,D,20100329,000000,750.22,754.82,740.33,744,23210,0
+NVR.US,D,20100330,000000,743.62,749.98,742.53,747.82,27462,0
+NVR.US,D,20100331,000000,744.99,746,726.5,726.5,56250,0
+NVR.US,D,20100401,000000,727.15,733,716,721.55,64490,0
+NVR.US,D,20100405,000000,723.5,738.63,723,738,44135,0
+NVR.US,D,20100406,000000,731,731,720,727.44,41110,0
+NVR.US,D,20100407,000000,725,728,702.49,715,60002,0
+NVR.US,D,20100408,000000,713.08,713.08,703.99,707,55172,0
+NVR.US,D,20100409,000000,710.35,715.08,709.04,712.67,57386,0
+NVR.US,D,20100412,000000,712.67,726.75,712.05,722,36842,0
+NVR.US,D,20100413,000000,722.99,729.4,720,726.5,41626,0
+NVR.US,D,20100414,000000,731.3,750,729.54,749.43,65941,0
+NVR.US,D,20100415,000000,732.46,751.01,732.46,743.97,37664,0
+NVR.US,D,20100416,000000,743.17,748.58,739.17,742.3,44192,0
+NVR.US,D,20100419,000000,729,741.25,728.82,738.97,18799,0
+NVR.US,D,20100420,000000,741.1,746.49,732.2,740,33919,0
+NVR.US,D,20100421,000000,738.02,753.38,730,747.5,67006,0
+NVR.US,D,20100422,000000,747.5,769.5,742.96,748.75,96519,0
+NVR.US,D,20100423,000000,746.57,765,745.08,750.5,96405,0
+NVR.US,D,20100426,000000,750.5,753.13,722.12,728.71,60294,0
+NVR.US,D,20100427,000000,747.91,747.91,701.7,701.7,88661,0
+NVR.US,D,20100428,000000,705.1,721.53,705.1,707.83,65051,0
+NVR.US,D,20100429,000000,712.79,734.99,712.58,731.68,46898,0
+NVR.US,D,20100430,000000,734.64,737.98,718.05,718.05,44437,0
+NVR.US,D,20100503,000000,718.77,734.12,718.77,730.92,57265,0
+NVR.US,D,20100504,000000,722.5,722.5,691.25,709.99,85387,0
+NVR.US,D,20100505,000000,703.9,710.27,696.58,705.53,47293,0
+NVR.US,D,20100506,000000,700.11,707.03,664.64,688.5,78181,0
+NVR.US,D,20100507,000000,672.25,699.43,667.33,671.82,86799,0
+NVR.US,D,20100510,000000,702,715.9,688,703,63904,0
+NVR.US,D,20100511,000000,694.27,709.7,689.94,693.93,63856,0
+NVR.US,D,20100512,000000,697.64,713.83,696.13,707.06,42483,0
+NVR.US,D,20100513,000000,703.75,704.11,680.42,688.1,59273,0
+NVR.US,D,20100514,000000,683.03,683.03,669.89,682.43,40930,0
+NVR.US,D,20100517,000000,681.31,683,659.83,681.69,46416,0
+NVR.US,D,20100518,000000,689.38,692.65,673.21,676.1,57180,0
+NVR.US,D,20100519,000000,672.4,691,660.39,673.4,60643,0
+NVR.US,D,20100520,000000,659.3,669.17,647.11,655.62,59401,0
+NVR.US,D,20100521,000000,650,662.7,647.46,657,54597,0
+NVR.US,D,20100524,000000,653.35,660.01,648.08,648.85,52102,0
+NVR.US,D,20100525,000000,634.53,666.1,632,659.07,67004,0
+NVR.US,D,20100526,000000,661.12,685.82,661.12,670.9,82623,0
+NVR.US,D,20100527,000000,681.41,690.34,674.51,690.34,46369,0
+NVR.US,D,20100528,000000,687.61,693.01,678.43,685.28,53045,0
+NVR.US,D,20100601,000000,679.73,693.9,671.48,671.48,77993,0
+NVR.US,D,20100602,000000,673.1,686,669.35,680.4,67197,0
+NVR.US,D,20100603,000000,683.98,686.59,676.37,684.4,49085,0
+NVR.US,D,20100604,000000,672,681.14,657.11,660.69,53941,0
+NVR.US,D,20100607,000000,663.96,668.08,642.58,643.33,44193,0
+NVR.US,D,20100608,000000,643.8,648.86,627.43,643.86,49223,0
+NVR.US,D,20100609,000000,656.49,662.45,640.55,642.83,49792,0
+NVR.US,D,20100610,000000,651.5,671.7,646.02,669,36274,0
+NVR.US,D,20100611,000000,660.69,677.29,659.55,676.4,51745,0
+NVR.US,D,20100614,000000,676.51,683.99,668.35,675.02,55214,0
+NVR.US,D,20100615,000000,678.15,688.3,675.65,685.87,33894,0
+NVR.US,D,20100616,000000,684.19,693.55,681.35,686.31,44050,0
+NVR.US,D,20100617,000000,686.31,686.31,663,670.99,52204,0
+NVR.US,D,20100618,000000,670.48,674,660.37,673.22,55449,0
+NVR.US,D,20100621,000000,679.35,681.81,665.13,667.19,44250,0
+NVR.US,D,20100622,000000,666.8,674.76,658,658,61680,0
+NVR.US,D,20100623,000000,656.29,665.97,645.14,661.32,56017,0
+NVR.US,D,20100624,000000,660.17,667.24,646.24,652.75,56952,0
+NVR.US,D,20100625,000000,656.19,664.66,644,658.79,134277,0
+NVR.US,D,20100628,000000,661,667.04,656.2,663.14,28402,0
+NVR.US,D,20100629,000000,656.31,656.31,638.43,645.32,84463,0
+NVR.US,D,20100630,000000,643.36,663.3,642.32,655.03,70695,0
+NVR.US,D,20100701,000000,655.19,659.35,638.22,653.22,107039,0
+NVR.US,D,20100702,000000,655.52,659.98,646.39,647.52,68121,0
+NVR.US,D,20100706,000000,657,661.82,652.43,655.95,54895,0
+NVR.US,D,20100707,000000,655.4,674.2,653,672.5,39571,0
+NVR.US,D,20100708,000000,680.05,680.05,652.7,664.12,51387,0
+NVR.US,D,20100709,000000,662.2,667.46,656.04,665.77,43219,0
+NVR.US,D,20100712,000000,664.98,664.98,655.35,660.83,26456,0
+NVR.US,D,20100713,000000,666,679.03,662.33,677.38,46338,0
+NVR.US,D,20100714,000000,670,673,660.62,668.31,30834,0
+NVR.US,D,20100715,000000,660,662.59,648.5,659.78,64820,0
+NVR.US,D,20100716,000000,650.16,657.09,636.76,637.58,70619,0
+NVR.US,D,20100719,000000,639.98,643,631.34,635,36748,0
+NVR.US,D,20100720,000000,628.05,649.64,626.51,646.92,40928,0
+NVR.US,D,20100721,000000,646.75,650.95,631.17,633.81,37284,0
+NVR.US,D,20100722,000000,656,656,640,640,89003,0
+NVR.US,D,20100723,000000,640,642.35,633.62,640,44402,0
+NVR.US,D,20100726,000000,645.95,648.4,638.57,646.18,78598,0
+NVR.US,D,20100727,000000,648.94,649,632.45,634.87,45466,0
+NVR.US,D,20100728,000000,635.55,637.38,616.91,621.47,55931,0
+NVR.US,D,20100729,000000,622.05,627.94,615,624.9,72268,0
+NVR.US,D,20100730,000000,620.6,631.53,617.07,626.5,40133,0
+NVR.US,D,20100802,000000,633.17,636.16,627.36,629.77,57516,0
+NVR.US,D,20100803,000000,628.25,628.25,617,623.06,49255,0
+NVR.US,D,20100804,000000,623.06,626.31,620,622.28,30960,0
+NVR.US,D,20100805,000000,618.91,626.09,616.05,620.9,40846,0
+NVR.US,D,20100806,000000,615.01,628.95,611,628.95,46139,0
+NVR.US,D,20100809,000000,630.82,634.01,624.27,627.5,50050,0
+NVR.US,D,20100810,000000,623.6,627.86,620.67,622.87,53594,0
+NVR.US,D,20100811,000000,615.02,617.23,611.5,611.59,93635,0
+NVR.US,D,20100812,000000,606.25,620,606.2,614.59,60480,0
+NVR.US,D,20100813,000000,615,621.07,615,616.28,57885,0
+NVR.US,D,20100816,000000,614.46,621.64,611.85,619.37,77020,0
+NVR.US,D,20100817,000000,622.74,627.51,622.57,624.55,49705,0
+NVR.US,D,20100818,000000,621.76,637.73,619.3,632.78,48336,0
+NVR.US,D,20100819,000000,631.69,632.65,624.96,627.92,32072,0
+NVR.US,D,20100820,000000,627.92,628.03,615.89,625.57,29099,0
+NVR.US,D,20100823,000000,630.45,630.45,621.48,621.73,25500,0
+NVR.US,D,20100824,000000,616.81,625.03,610.02,617.4,40972,0
+NVR.US,D,20100825,000000,616.36,628.6,615.38,628.25,51848,0
+NVR.US,D,20100826,000000,629.15,629.15,619.33,623.52,35974,0
+NVR.US,D,20100827,000000,625.02,625.06,614.3,618.68,32080,0
+NVR.US,D,20100830,000000,618.68,620.52,605,606.04,32671,0
+NVR.US,D,20100831,000000,605.45,610.92,598.29,604.16,63231,0
+NVR.US,D,20100901,000000,604.65,607.03,595,606.41,67221,0
+NVR.US,D,20100902,000000,606.45,624,604.72,621.01,46128,0
+NVR.US,D,20100903,000000,629,629,618.45,624.78,38947,0
+NVR.US,D,20100907,000000,623.95,623.95,614.27,615.75,16044,0
+NVR.US,D,20100908,000000,618.43,621.34,613.76,616.25,28585,0
+NVR.US,D,20100909,000000,621.42,623.45,614.46,620,21880,0
+NVR.US,D,20100910,000000,617.02,622.74,615.71,616.72,24050,0
+NVR.US,D,20100913,000000,623.7,639.14,615.65,635.25,36787,0
+NVR.US,D,20100914,000000,633,650.2,632.08,640.43,30565,0
+NVR.US,D,20100915,000000,640,640,629.09,635.52,29411,0
+NVR.US,D,20100916,000000,631.8,632.66,619.39,620.63,30782,0
+NVR.US,D,20100917,000000,625,629.14,619.6,622.5,39111,0
+NVR.US,D,20100920,000000,626.86,640.45,625.01,638,31357,0
+NVR.US,D,20100921,000000,640.74,646.86,627.22,634.72,41375,0
+NVR.US,D,20100922,000000,631.68,650,631.34,648.25,43999,0
+NVR.US,D,20100923,000000,641.92,650.68,636.47,639.77,28695,0
+NVR.US,D,20100924,000000,647,650.76,638.67,644.19,30795,0
+NVR.US,D,20100927,000000,643,646.43,635.7,639.9,11222,0
+NVR.US,D,20100928,000000,640,644.99,628.39,642.56,21480,0
+NVR.US,D,20100929,000000,643.5,643.5,632.34,638.9,22762,0
+NVR.US,D,20100930,000000,647,654.4,644.97,647.53,30282,0
+NVR.US,D,20101001,000000,652.28,654.56,638.99,643.07,24594,0
+NVR.US,D,20101004,000000,637.5,638.01,625,631.42,34607,0
+NVR.US,D,20101005,000000,638.2,641.05,631.31,641.05,24550,0
+NVR.US,D,20101006,000000,639.5,641.23,633.14,639,44665,0
+NVR.US,D,20101007,000000,639.22,645,635.15,641.4,32848,0
+NVR.US,D,20101008,000000,641.39,641.42,633.54,633.68,12556,0
+NVR.US,D,20101011,000000,632.25,636.16,629.65,630.57,15481,0
+NVR.US,D,20101012,000000,629.62,635.21,624.86,632.39,19470,0
+NVR.US,D,20101013,000000,636.75,637.8,632.85,635.76,15602,0
+NVR.US,D,20101014,000000,633.28,634.91,622.55,627,45346,0
+NVR.US,D,20101015,000000,628.2,632,623.82,626.34,50756,0
+NVR.US,D,20101018,000000,624.86,638.5,623.01,638.5,55719,0
+NVR.US,D,20101019,000000,632.05,653.6,629.03,635.08,32839,0
+NVR.US,D,20101020,000000,635.77,637.54,625.15,634.68,17826,0
+NVR.US,D,20101021,000000,637.84,646.99,626.59,631.82,23298,0
+NVR.US,D,20101022,000000,628.03,632.6,626.79,630.09,16389,0
+NVR.US,D,20101025,000000,634.8,642.84,629.76,630.38,18624,0
+NVR.US,D,20101026,000000,627.66,634.87,626.04,627.96,16301,0
+NVR.US,D,20101027,000000,625.52,632.95,624.49,625.54,28534,0
+NVR.US,D,20101028,000000,628.24,635.85,625.61,630.25,19096,0
+NVR.US,D,20101029,000000,629.45,631.6,627.31,627.41,17970,0
+NVR.US,D,20101101,000000,630.7,632.01,628.06,629.82,16151,0
+NVR.US,D,20101102,000000,633.15,638.45,629,637.41,18384,0
+NVR.US,D,20101103,000000,636.65,639.55,630.52,637.88,22899,0
+NVR.US,D,20101104,000000,641.49,655.91,640,655.6,30442,0
+NVR.US,D,20101105,000000,650.2,659.94,650.2,655.21,32527,0
+NVR.US,D,20101108,000000,650.77,658.58,650.77,656.73,6712,0
+NVR.US,D,20101109,000000,655,655,640.5,644.61,33066,0
+NVR.US,D,20101110,000000,644.63,644.63,634.37,641.09,29999,0
+NVR.US,D,20101111,000000,635.02,644.06,630,644.06,27980,0
+NVR.US,D,20101112,000000,640.3,643,634.74,636.87,10807,0
+NVR.US,D,20101115,000000,639.01,640.5,618.73,618.78,15857,0
+NVR.US,D,20101116,000000,617.99,621.99,612.1,617.98,16481,0
+NVR.US,D,20101117,000000,616.98,621.85,614,621.83,32581,0
+NVR.US,D,20101118,000000,626.5,626.5,618.99,619.8,22289,0
+NVR.US,D,20101119,000000,619.37,619.96,613.8,619.17,19318,0
+NVR.US,D,20101122,000000,617.72,620,613.72,616.47,26538,0
+NVR.US,D,20101123,000000,611.5,618.2,611.5,615.49,20078,0
+NVR.US,D,20101124,000000,619.9,628.15,615.73,622.18,31076,0
+NVR.US,D,20101126,000000,616.65,623,614.67,620.5,7153,0
+NVR.US,D,20101129,000000,619.69,624.63,615.19,620.2,24059,0
+NVR.US,D,20101130,000000,616.15,623.94,613.99,619.98,52387,0
+NVR.US,D,20101201,000000,625,644.95,622.1,644.95,27819,0
+NVR.US,D,20101202,000000,641.8,662.6,640,660.15,41810,0
+NVR.US,D,20101203,000000,657.26,668.45,649.25,666.35,35038,0
+NVR.US,D,20101206,000000,663.35,675.39,660.12,668.66,32945,0
+NVR.US,D,20101207,000000,673.45,679.3,664.85,667.96,59265,0
+NVR.US,D,20101208,000000,671.18,671.18,659.22,663.55,9651,0
+NVR.US,D,20101209,000000,663.55,664,659.56,663.36,10931,0
+NVR.US,D,20101210,000000,664.2,672.44,660.2,669.5,22626,0
+NVR.US,D,20101213,000000,669.5,674.99,669,674.86,15310,0
+NVR.US,D,20101214,000000,679.5,682.96,672.02,675.18,22331,0
+NVR.US,D,20101215,000000,673.03,683.16,672,673.01,33043,0
+NVR.US,D,20101216,000000,672.67,678.99,672.67,678.45,10392,0
+NVR.US,D,20101217,000000,681.23,687.99,676,676,73687,0
+NVR.US,D,20101220,000000,678,696.96,677.6,688.05,51817,0
+NVR.US,D,20101221,000000,688.7,691.34,686.08,689.1,13012,0
+NVR.US,D,20101222,000000,693.49,697.94,689.23,694.35,25036,0
+NVR.US,D,20101223,000000,696.87,699.28,691.91,691.91,17118,0
+NVR.US,D,20101227,000000,693.4,696.29,687.4,692.46,12422,0
+NVR.US,D,20101228,000000,691.43,693,686.7,689,24059,0
+NVR.US,D,20101229,000000,690.99,692.99,686.04,688.01,10924,0
+NVR.US,D,20101230,000000,685.96,694.9,685.96,691,14196,0
+NVR.US,D,20101231,000000,691.34,695.98,690.57,691.02,19753,0
+NVR.US,D,20110103,000000,675,685,675,685,52855,0
+NVR.US,D,20110104,000000,683.85,688.79,674.07,684.64,57046,0
+NVR.US,D,20110105,000000,681.75,694.98,677.92,692.69,20225,0
+NVR.US,D,20110106,000000,693.34,720.41,689.35,718.4,58297,0
+NVR.US,D,20110107,000000,718,738.97,718,735.15,86281,0
+NVR.US,D,20110110,000000,729.86,751.34,726.24,749.96,82751,0
+NVR.US,D,20110111,000000,750,764.88,750,751.9,70863,0
+NVR.US,D,20110112,000000,755.11,770,750.36,766.02,41771,0
+NVR.US,D,20110113,000000,760,779.67,760,777.21,46963,0
+NVR.US,D,20110114,000000,773.36,799,773.36,797.98,70910,0
+NVR.US,D,20110118,000000,789.5,804.32,780.99,804.32,62681,0
+NVR.US,D,20110119,000000,800.16,802,792.24,797.36,55694,0
+NVR.US,D,20110120,000000,794.99,794.99,783,787.72,51308,0
+NVR.US,D,20110121,000000,784.75,788.67,776.36,780,35063,0
+NVR.US,D,20110124,000000,778,783.03,772.2,778,52315,0
+NVR.US,D,20110125,000000,771.97,784.73,768.9,784.73,51612,0
+NVR.US,D,20110126,000000,781.01,791.66,774.57,784.22,48425,0
+NVR.US,D,20110127,000000,780,793.13,769.57,793.13,85665,0
+NVR.US,D,20110128,000000,789.83,795.75,775.95,787.31,58275,0
+NVR.US,D,20110131,000000,770,774.78,763.07,765,71877,0
+NVR.US,D,20110201,000000,766.21,775,760.82,771.56,62417,0
+NVR.US,D,20110202,000000,771.01,773.6,765.28,767.93,36977,0
+NVR.US,D,20110203,000000,764.39,766.65,751.04,756.4,75705,0
+NVR.US,D,20110204,000000,755.6,760.91,753.86,760.61,64518,0
+NVR.US,D,20110207,000000,758.5,765.8,758.5,765.55,51160,0
+NVR.US,D,20110208,000000,766.17,767,763,766.54,43273,0
+NVR.US,D,20110209,000000,764.01,770.01,762.78,764.55,39646,0
+NVR.US,D,20110210,000000,761.83,764.81,756.86,759,51753,0
+NVR.US,D,20110211,000000,757.1,762,757.01,760,31282,0
+NVR.US,D,20110214,000000,757,758.58,753.15,755,31781,0
+NVR.US,D,20110215,000000,753.15,753.88,748.03,751,41272,0
+NVR.US,D,20110216,000000,755,760.97,753,759.68,30041,0
+NVR.US,D,20110218,000000,757.1,758.79,750.19,754.46,31796,0
+NVR.US,D,20110222,000000,748.65,749.9,730.06,731.79,36540,0
+NVR.US,D,20110223,000000,731.76,735,704.5,718.83,53255,0
+NVR.US,D,20110224,000000,715.5,718.89,708.78,714.46,37019,0
+NVR.US,D,20110225,000000,718.14,728.34,713,728.06,47133,0
+NVR.US,D,20110228,000000,728.54,736.09,724,727.86,45707,0
+NVR.US,D,20110301,000000,727.36,731.26,720.07,722.57,33127,0
+NVR.US,D,20110302,000000,720.52,740.01,720.52,739.53,43226,0
+NVR.US,D,20110303,000000,740.66,750.76,740.66,747.78,21951,0
+NVR.US,D,20110304,000000,745.52,748.37,740.64,746,33276,0
+NVR.US,D,20110307,000000,750.78,750.78,734.27,740.59,31928,0
+NVR.US,D,20110308,000000,742.03,766.69,742.03,764.9,38890,0
+NVR.US,D,20110309,000000,766.52,784.19,759.04,777.5,56136,0
+NVR.US,D,20110310,000000,765,773.36,759.34,763.72,32010,0
+NVR.US,D,20110311,000000,764.86,764.86,752.89,756.71,41825,0
+NVR.US,D,20110314,000000,743.18,749.75,737.78,745,23079,0
+NVR.US,D,20110315,000000,731,759.3,729.71,754.74,17787,0
+NVR.US,D,20110316,000000,753.99,756.38,739.58,746.12,47848,0
+NVR.US,D,20110317,000000,758.9,758.9,748.62,749.4,21709,0
+NVR.US,D,20110318,000000,756.47,757.94,750.27,753.98,52532,0
+NVR.US,D,20110321,000000,757.95,759.79,752.55,758.4,28028,0
+NVR.US,D,20110322,000000,754.26,754.26,747.5,752.51,19737,0
+NVR.US,D,20110323,000000,752.52,755,744.03,753.5,27393,0
+NVR.US,D,20110324,000000,750.78,763.97,748.02,760,14490,0
+NVR.US,D,20110325,000000,763.5,770.06,757.5,766,22711,0
+NVR.US,D,20110328,000000,766,771.88,759.02,769.11,35592,0
+NVR.US,D,20110329,000000,767.52,771.84,765.06,767.44,23672,0
+NVR.US,D,20110330,000000,767.45,769.4,762.53,763.81,11153,0
+NVR.US,D,20110331,000000,758.12,759.41,751,756,24911,0
+NVR.US,D,20110401,000000,756.9,758.71,749.2,756.42,40238,0
+NVR.US,D,20110404,000000,756.39,757.49,749.4,754.43,14912,0
+NVR.US,D,20110405,000000,751.55,752.36,737.51,751.59,38075,0
+NVR.US,D,20110406,000000,751.59,759.04,740.01,759.04,11155,0
+NVR.US,D,20110407,000000,757.11,761.51,752.85,759.8,23397,0
+NVR.US,D,20110408,000000,763.45,769.6,757.46,767.35,53696,0
+NVR.US,D,20110411,000000,765,766.81,759.19,763.98,16728,0
+NVR.US,D,20110412,000000,757.52,762,752.5,758.75,31720,0
+NVR.US,D,20110413,000000,759.4,762.37,747.6,756.97,17991,0
+NVR.US,D,20110414,000000,750.4,756.58,749.4,756.18,11380,0
+NVR.US,D,20110415,000000,758.5,761.86,754.09,761.86,21860,0
+NVR.US,D,20110418,000000,757.41,761.45,750.17,760.15,26038,0
+NVR.US,D,20110419,000000,761.86,770.38,758.62,770.18,35427,0
+NVR.US,D,20110420,000000,775,788.79,753.62,773.31,33224,0
+NVR.US,D,20110421,000000,768.31,768.31,709.02,725,116211,0
+NVR.US,D,20110425,000000,722.13,724,711.6,716.61,35770,0
+NVR.US,D,20110426,000000,722,723.92,713.81,718.5,40976,0
+NVR.US,D,20110427,000000,719.75,739.31,717.07,735.83,41049,0
+NVR.US,D,20110428,000000,730.72,737.05,728.88,735.27,32588,0
+NVR.US,D,20110429,000000,731.08,740.73,729.75,739.33,29794,0
+NVR.US,D,20110502,000000,744.15,747,729.32,735,32466,0
+NVR.US,D,20110503,000000,732.35,742.41,728,736.04,38877,0
+NVR.US,D,20110504,000000,731.01,740.87,728.49,734,48490,0
+NVR.US,D,20110505,000000,731.89,749.6,731.06,741.4,34951,0
+NVR.US,D,20110506,000000,742.5,743,733.66,736.5,27719,0
+NVR.US,D,20110509,000000,734,738.5,730.22,733,24389,0
+NVR.US,D,20110510,000000,734.03,739.33,731.01,734.09,40810,0
+NVR.US,D,20110511,000000,736.5,739.02,722.68,727.22,44847,0
+NVR.US,D,20110512,000000,727.35,731.35,721.19,728.33,32838,0
+NVR.US,D,20110513,000000,724.65,727.48,713.53,718.01,57474,0
+NVR.US,D,20110516,000000,718.01,733.94,716.52,727.49,35606,0
+NVR.US,D,20110517,000000,726.45,730.5,716.98,723.14,28922,0
+NVR.US,D,20110518,000000,727,736.5,723.39,733.42,13273,0
+NVR.US,D,20110519,000000,734.6,736.01,728.89,733.04,23533,0
+NVR.US,D,20110520,000000,734.5,740.11,732.23,737.55,22788,0
+NVR.US,D,20110523,000000,725.07,737.65,725.07,731.35,16618,0
+NVR.US,D,20110524,000000,729.56,733.6,723.83,725.47,24705,0
+NVR.US,D,20110525,000000,727.8,735.74,723.99,732,30711,0
+NVR.US,D,20110526,000000,727.75,742.71,727.75,739.09,30187,0
+NVR.US,D,20110527,000000,743.95,749.92,742.89,745.17,15684,0
+NVR.US,D,20110531,000000,745.19,750.68,740.66,746,59116,0
+NVR.US,D,20110601,000000,743.05,743.4,731.46,734.65,31235,0
+NVR.US,D,20110602,000000,735,739.22,733,736.99,12220,0
+NVR.US,D,20110603,000000,720.3,735,720.3,729.2,40465,0
+NVR.US,D,20110606,000000,731.7,733.02,717.62,719.46,30985,0
+NVR.US,D,20110607,000000,723.9,730.8,720,722.37,32392,0
+NVR.US,D,20110608,000000,720.31,724.87,714.02,714.02,46663,0
+NVR.US,D,20110609,000000,714.55,715,709.61,711.07,38678,0
+NVR.US,D,20110610,000000,709.12,710.97,701,704.62,35529,0
+NVR.US,D,20110613,000000,705.96,712,704.03,707.47,29848,0
+NVR.US,D,20110614,000000,712.4,713.63,709.01,710.7,23475,0
+NVR.US,D,20110615,000000,703.95,711.99,701.17,704.42,41716,0
+NVR.US,D,20110616,000000,702,718.72,702,714.5,38422,0
+NVR.US,D,20110617,000000,717.59,728.17,714.63,726.8,56834,0
+NVR.US,D,20110620,000000,722.41,722.51,713.24,719.63,45545,0
+NVR.US,D,20110621,000000,724.85,736.73,720.42,730.6,25471,0
+NVR.US,D,20110622,000000,730,739.8,730,732.98,34446,0
+NVR.US,D,20110623,000000,728.98,735.2,723.38,733.12,37304,0
+NVR.US,D,20110624,000000,733.11,735.57,723.5,723.5,73462,0
+NVR.US,D,20110627,000000,727.11,732,714.46,714.46,83212,0
+NVR.US,D,20110628,000000,716.25,727.8,716.25,721,204306,0
+NVR.US,D,20110629,000000,725.9,732.51,721.24,727.8,59435,0
+NVR.US,D,20110630,000000,726.02,731.78,720.34,725.48,64347,0
+NVR.US,D,20110701,000000,727.7,746.99,725.48,744.71,36954,0
+NVR.US,D,20110705,000000,743.5,747.48,734.1,742.68,19653,0
+NVR.US,D,20110706,000000,738,751.52,738,744.05,20641,0
+NVR.US,D,20110707,000000,745.02,760.37,745.02,758.36,17447,0
+NVR.US,D,20110708,000000,742.55,750.41,742.55,750.41,11697,0
+NVR.US,D,20110711,000000,742.56,742.56,723.93,726.7,25565,0
+NVR.US,D,20110712,000000,720.47,732.08,718.79,726.63,36950,0
+NVR.US,D,20110713,000000,729,732.52,723.84,723.84,25104,0
+NVR.US,D,20110714,000000,726,736.56,725.01,727.2,35972,0
+NVR.US,D,20110715,000000,727.2,729.8,708.11,710.65,33532,0
+NVR.US,D,20110718,000000,706.17,708.88,694.27,702.85,21011,0
+NVR.US,D,20110719,000000,706.17,713.87,704,708.8,36629,0
+NVR.US,D,20110720,000000,710.15,714.6,706.84,714.2,41468,0
+NVR.US,D,20110721,000000,717.5,721.95,711.55,719,41097,0
+NVR.US,D,20110722,000000,712,712.78,695.93,703.31,36569,0
+NVR.US,D,20110725,000000,699.85,708.64,694.15,704.24,34810,0
+NVR.US,D,20110726,000000,700.59,702.16,693.38,696.22,30852,0
+NVR.US,D,20110727,000000,693.75,695.96,678.01,680.87,33786,0
+NVR.US,D,20110728,000000,682,696.16,676.13,679,49671,0
+NVR.US,D,20110729,000000,676.71,690.57,674.29,680.09,55006,0
+NVR.US,D,20110801,000000,693,693,678.57,682.74,38720,0
+NVR.US,D,20110802,000000,681.89,683.01,658.8,663.11,48600,0
+NVR.US,D,20110803,000000,666.18,666.18,646.78,649.54,131006,0
+NVR.US,D,20110804,000000,645,649.84,620.48,621.48,44285,0
+NVR.US,D,20110805,000000,628.75,635.76,617.5,629.29,59750,0
+NVR.US,D,20110808,000000,620.5,625.73,586.19,592.58,146863,0
+NVR.US,D,20110809,000000,595.82,605.94,555.58,596.59,109327,0
+NVR.US,D,20110810,000000,583.85,590.77,570,577.28,71625,0
+NVR.US,D,20110811,000000,581.97,595.08,570,588.22,62070,0
+NVR.US,D,20110812,000000,595,603.27,587.56,601.82,81329,0
+NVR.US,D,20110815,000000,603.21,615.94,600.32,614.56,30618,0
+NVR.US,D,20110816,000000,605.64,630.33,602.7,620.85,40792,0
+NVR.US,D,20110817,000000,623.99,631.4,613.82,621.68,52631,0
+NVR.US,D,20110818,000000,612.5,612.5,584.77,600,75195,0
+NVR.US,D,20110819,000000,594.25,598.73,584.92,587.5,55446,0
+NVR.US,D,20110822,000000,596.94,602.77,587.1,597.17,59581,0
+NVR.US,D,20110823,000000,594.58,603.38,587,599.6,63917,0
+NVR.US,D,20110824,000000,595.62,611.19,589.63,608,60228,0
+NVR.US,D,20110825,000000,611.34,621.15,603.24,615.12,33214,0
+NVR.US,D,20110826,000000,614.6,624.73,602.5,616.5,58891,0
+NVR.US,D,20110829,000000,625.55,625.55,614.29,618.3,93713,0
+NVR.US,D,20110830,000000,619.27,637.47,616.38,636.75,83376,0
+NVR.US,D,20110831,000000,637.5,654.7,634.28,636.5,57139,0
+NVR.US,D,20110901,000000,642.5,650.71,637.51,644,64510,0
+NVR.US,D,20110902,000000,635,643.11,628.24,634.94,50160,0
+NVR.US,D,20110906,000000,627.5,627.5,610.46,623.31,81292,0
+NVR.US,D,20110907,000000,631.9,632.34,623.22,630.17,45668,0
+NVR.US,D,20110908,000000,625.04,634.61,622.55,633.5,37545,0
+NVR.US,D,20110909,000000,630.9,630.9,610.18,614,51409,0
+NVR.US,D,20110912,000000,607.4,616.24,603.08,615.85,44105,0
+NVR.US,D,20110913,000000,617.6,624.78,613.74,616.5,55635,0
+NVR.US,D,20110914,000000,620.6,636.23,620.51,631.16,57753,0
+NVR.US,D,20110915,000000,631.97,633.03,618.01,630.73,44469,0
+NVR.US,D,20110916,000000,627.16,632.51,621.41,623.5,86807,0
+NVR.US,D,20110919,000000,619.95,644,612.81,642.11,62939,0
+NVR.US,D,20110920,000000,645.02,652,634.53,635.63,45722,0
+NVR.US,D,20110921,000000,629.27,634,616.01,618.42,33398,0
+NVR.US,D,20110922,000000,612.5,614.9,601.38,606,49973,0
+NVR.US,D,20110923,000000,603.05,610.45,600.78,609.02,42709,0
+NVR.US,D,20110926,000000,607.06,618.4,605.33,618.4,24541,0
+NVR.US,D,20110927,000000,627,636.03,619.53,620.98,23677,0
+NVR.US,D,20110928,000000,622.51,627.44,606.02,611.5,26129,0
+NVR.US,D,20110929,000000,617.5,620.03,605.63,614.16,19916,0
+NVR.US,D,20110930,000000,610.5,614.4,602.33,603.98,41486,0
+NVR.US,D,20111003,000000,601.5,606,563.25,575.28,72024,0
+NVR.US,D,20111004,000000,571,588.91,554.71,587.37,44222,0
+NVR.US,D,20111005,000000,587.39,606.3,577.56,603,35365,0
+NVR.US,D,20111006,000000,598.5,602.75,589.72,593.75,87982,0
+NVR.US,D,20111007,000000,598.5,616.34,590.07,607.7,42033,0
+NVR.US,D,20111010,000000,611.28,631,611.28,629.24,22454,0
+NVR.US,D,20111011,000000,623.85,633.25,617.55,626.2,39574,0
+NVR.US,D,20111012,000000,633.97,637.5,628.35,634.9,38815,0
+NVR.US,D,20111013,000000,631.67,639.99,627.21,632,37625,0
+NVR.US,D,20111014,000000,634.9,638.51,626,634.12,22935,0
+NVR.US,D,20111017,000000,633.19,633.19,617.01,624.99,27178,0
+NVR.US,D,20111018,000000,630.1,659,620,655,44796,0
+NVR.US,D,20111019,000000,657.52,666.53,648.04,649.14,57713,0
+NVR.US,D,20111020,000000,645.16,649.89,637.51,642.83,44480,0
+NVR.US,D,20111021,000000,649,651.6,639.47,646.75,44521,0
+NVR.US,D,20111024,000000,648.6,657.5,642.16,653.46,70145,0
+NVR.US,D,20111025,000000,647,651.5,625.51,633.73,53061,0
+NVR.US,D,20111026,000000,636.04,641.87,621,629.75,41155,0
+NVR.US,D,20111027,000000,642,661.25,635.56,650.16,48438,0
+NVR.US,D,20111028,000000,651.71,659.95,648.01,652,34459,0
+NVR.US,D,20111031,000000,650.94,650.94,640,642.75,53676,0
+NVR.US,D,20111101,000000,638,638,621.87,629.02,54393,0
+NVR.US,D,20111102,000000,634.7,637.56,627.5,632,25791,0
+NVR.US,D,20111103,000000,632.34,641.99,628.38,636,51363,0
+NVR.US,D,20111104,000000,634,634.08,624.15,632.8,24424,0
+NVR.US,D,20111107,000000,633.89,640,622.74,637.8,30355,0
+NVR.US,D,20111108,000000,635.5,646.89,630.11,642.95,41907,0
+NVR.US,D,20111109,000000,627.2,636,617.51,626,105253,0
+NVR.US,D,20111110,000000,634,640.75,625.45,637.06,33278,0
+NVR.US,D,20111111,000000,642.8,647.3,633.6,643.64,27996,0
+NVR.US,D,20111114,000000,643.64,643.76,633.58,638.43,25304,0
+NVR.US,D,20111115,000000,634.2,640,630.83,637.81,21840,0
+NVR.US,D,20111116,000000,632.5,647.48,630.35,639.61,39556,0
+NVR.US,D,20111117,000000,643,650.12,634.69,637.3,40477,0
+NVR.US,D,20111118,000000,636.25,636.51,626.04,630.47,47845,0
+NVR.US,D,20111121,000000,628.5,628.5,614.12,626.35,26636,0
+NVR.US,D,20111122,000000,624.96,644,623.14,641.41,43056,0
+NVR.US,D,20111123,000000,632.45,638.02,623.4,625.93,32948,0
+NVR.US,D,20111125,000000,628.19,631.44,613.77,626.88,8866,0
+NVR.US,D,20111128,000000,636.75,636.95,626.02,631.75,40607,0
+NVR.US,D,20111129,000000,634.46,652.19,633,643.16,41612,0
+NVR.US,D,20111130,000000,656,678.73,654.7,669.85,99353,0
+NVR.US,D,20111201,000000,668.19,677.78,664.18,664.55,51598,0
+NVR.US,D,20111202,000000,669.75,673.88,663.9,671.24,27226,0
+NVR.US,D,20111205,000000,679.49,692.19,677.22,682.1,19522,0
+NVR.US,D,20111206,000000,679.63,689.35,677.5,687.08,24920,0
+NVR.US,D,20111207,000000,682.5,688.47,675,684.08,17964,0
+NVR.US,D,20111208,000000,676.15,676.57,662.85,665.64,24009,0
+NVR.US,D,20111209,000000,673,677.49,667.39,676.2,16255,0
+NVR.US,D,20111212,000000,673.7,673.7,655.01,665.85,17605,0
+NVR.US,D,20111213,000000,670.02,670.02,634.17,645.11,51617,0
+NVR.US,D,20111214,000000,643.71,644.93,627.51,629.02,34160,0
+NVR.US,D,20111215,000000,632.11,643.7,631,640.15,43728,0
+NVR.US,D,20111216,000000,640.15,656.94,640.15,656.29,47884,0
+NVR.US,D,20111219,000000,655,657.8,638.16,641.18,18470,0
+NVR.US,D,20111220,000000,649.9,660.73,649.9,660,30379,0
+NVR.US,D,20111221,000000,657.1,675.54,650.97,675.54,43476,0
+NVR.US,D,20111222,000000,678.17,678.81,672.5,676.01,27430,0
+NVR.US,D,20111223,000000,675.2,676.73,668.01,675,38536,0
+NVR.US,D,20111227,000000,673.24,676.32,669.4,672.26,7053,0
+NVR.US,D,20111228,000000,671,671,662.4,666.13,18487,0
+NVR.US,D,20111229,000000,670.11,686.79,670,685,17230,0
+NVR.US,D,20111230,000000,686,689.67,682.16,686,10816,0
+NVR.US,D,20120103,000000,696.23,712.12,692.5,703.16,82655,0
+NVR.US,D,20120104,000000,700.5,707.26,695.1,705.01,17100,0
+NVR.US,D,20120105,000000,705.01,718.66,693.37,715,17762,0
+NVR.US,D,20120106,000000,712,720.91,707.65,711.63,22670,0
+NVR.US,D,20120109,000000,714.75,717.26,709,712.56,15767,0
+NVR.US,D,20120110,000000,713.45,717.43,705.86,711,32859,0
+NVR.US,D,20120111,000000,709,719.99,702.53,717.25,59867,0
+NVR.US,D,20120112,000000,712,720.56,700.01,717.25,30935,0
+NVR.US,D,20120113,000000,707.61,728.7,701.82,724.83,39566,0
+NVR.US,D,20120117,000000,729.1,731.69,718.22,723.18,23577,0
+NVR.US,D,20120118,000000,726.94,753.62,721,752.7,58386,0
+NVR.US,D,20120119,000000,751,757,746.83,755.08,51853,0
+NVR.US,D,20120120,000000,752,759.13,742.56,744.69,14815,0
+NVR.US,D,20120123,000000,744.35,748.68,732.6,738.88,29305,0
+NVR.US,D,20120124,000000,730.31,741.48,728.26,739.28,31980,0
+NVR.US,D,20120125,000000,738.91,755.3,733.5,746.84,55094,0
+NVR.US,D,20120126,000000,723,729.8,692.54,700.65,143467,0
+NVR.US,D,20120127,000000,700.28,705.59,688.5,698.26,105900,0
+NVR.US,D,20120130,000000,695,702.16,686.79,702,43281,0
+NVR.US,D,20120131,000000,704.9,708.5,688.46,693.25,42174,0
+NVR.US,D,20120201,000000,700.25,721.77,697.99,716.63,46079,0
+NVR.US,D,20120202,000000,716.63,718,707.04,712.5,12868,0
+NVR.US,D,20120203,000000,723.9,736.55,720.57,728.01,28006,0
+NVR.US,D,20120206,000000,728.01,734.11,718.92,722.15,9786,0
+NVR.US,D,20120207,000000,719.25,724.98,715.31,723,12262,0
+NVR.US,D,20120208,000000,720.14,723.99,710,719.24,24505,0
+NVR.US,D,20120209,000000,719.8,726.85,711.99,717,35615,0
+NVR.US,D,20120210,000000,710.33,710.51,701,703.64,29205,0
+NVR.US,D,20120213,000000,707.9,722.5,701.08,721.48,30995,0
+NVR.US,D,20120214,000000,718.03,726.94,710.39,722.52,26766,0
+NVR.US,D,20120215,000000,720.95,727.49,710.01,718.07,23314,0
+NVR.US,D,20120216,000000,716.99,720.04,713,715.96,9766,0
+NVR.US,D,20120217,000000,711.17,718.17,709.27,714,16312,0
+NVR.US,D,20120221,000000,715.45,718.15,705.78,711.42,17731,0
+NVR.US,D,20120222,000000,706.75,708.5,696.31,699.07,44360,0
+NVR.US,D,20120223,000000,695.6,701.84,693.99,698.98,26426,0
+NVR.US,D,20120224,000000,701.2,702.85,677.89,679.53,29352,0
+NVR.US,D,20120227,000000,676.26,694.24,674.06,693.57,24802,0
+NVR.US,D,20120228,000000,692.71,695.38,680.08,684.1,26390,0
+NVR.US,D,20120229,000000,684.77,701.33,684.77,692,52193,0
+NVR.US,D,20120301,000000,695.96,699.37,686.31,690.01,44678,0
+NVR.US,D,20120302,000000,687.82,691.38,685.3,688.51,19139,0
+NVR.US,D,20120305,000000,685.15,691.29,683.05,689.14,18310,0
+NVR.US,D,20120306,000000,682.24,682.24,667.98,671,43569,0
+NVR.US,D,20120307,000000,671,696.72,669.44,695.88,45785,0
+NVR.US,D,20120308,000000,687.53,706.17,687.53,703.57,23884,0
+NVR.US,D,20120309,000000,707.59,725.75,703.7,721.46,60952,0
+NVR.US,D,20120312,000000,719.23,725.54,717.67,723.9,48456,0
+NVR.US,D,20120313,000000,725.01,743.18,721.02,740.73,42020,0
+NVR.US,D,20120314,000000,735.8,743.85,733.87,736.15,22749,0
+NVR.US,D,20120315,000000,738.67,745.76,736,741.7,52363,0
+NVR.US,D,20120316,000000,747.25,749.01,739.04,743.4,52542,0
+NVR.US,D,20120319,000000,738.44,747.86,735.02,741.02,26426,0
+NVR.US,D,20120320,000000,732.35,734,724.23,731,28796,0
+NVR.US,D,20120321,000000,732.55,740,730.32,735,26084,0
+NVR.US,D,20120322,000000,726.67,738.16,726.67,736.75,39795,0
+NVR.US,D,20120323,000000,720.05,730.96,720,727,26570,0
+NVR.US,D,20120326,000000,731,735.2,724.57,735.2,23302,0
+NVR.US,D,20120327,000000,739.9,747.15,738,744.2,29048,0
+NVR.US,D,20120328,000000,740.09,745.27,736.99,745.27,19832,0
+NVR.US,D,20120329,000000,736.98,743.11,729.05,740.59,19978,0
+NVR.US,D,20120330,000000,741.12,741.12,726.33,726.33,29217,0
+NVR.US,D,20120402,000000,726.92,726.92,711.75,719.8,41626,0
+NVR.US,D,20120403,000000,722.74,734.25,718.74,734.25,20580,0
+NVR.US,D,20120404,000000,720.1,737.36,720.1,736.2,28950,0
+NVR.US,D,20120405,000000,734.31,739.32,730.98,733.31,18281,0
+NVR.US,D,20120409,000000,727.51,735.6,726,734.05,29383,0
+NVR.US,D,20120410,000000,730.02,735,723.41,723.69,47093,0
+NVR.US,D,20120411,000000,731.3,744.2,726,742.7,29052,0
+NVR.US,D,20120412,000000,742,762.5,738.05,757.23,34629,0
+NVR.US,D,20120413,000000,757.03,757.1,746.1,748.78,21784,0
+NVR.US,D,20120416,000000,753.5,757.01,745.93,750.53,36975,0
+NVR.US,D,20120417,000000,756.95,764.41,756.95,762.03,39803,0
+NVR.US,D,20120418,000000,762.5,762.5,752.5,758.55,22869,0
+NVR.US,D,20120419,000000,754,762,751.6,756.97,39774,0
+NVR.US,D,20120420,000000,763.2,774.4,759.98,773.58,32418,0
+NVR.US,D,20120423,000000,760,766.33,749,763,27129,0
+NVR.US,D,20120424,000000,760,774.42,757.98,761.38,40517,0
+NVR.US,D,20120425,000000,767.72,777,767.72,774.95,25444,0
+NVR.US,D,20120426,000000,767.04,784.5,766.5,783.88,44294,0
+NVR.US,D,20120427,000000,785,799.51,783.91,796.88,47847,0
+NVR.US,D,20120430,000000,794.81,794.81,781.11,783.94,19454,0
+NVR.US,D,20120501,000000,784,799,784,792,11879,0
+NVR.US,D,20120502,000000,784.31,818,784.31,813.99,65627,0
+NVR.US,D,20120503,000000,809.95,811.68,794.88,796.75,32411,0
+NVR.US,D,20120504,000000,787,802.25,787,798.7,18381,0
+NVR.US,D,20120507,000000,805.4,816.72,798.58,813.9,44388,0
+NVR.US,D,20120508,000000,807.57,817.5,797.69,815.1,37606,0
+NVR.US,D,20120509,000000,808.91,814.09,801.46,805,69651,0
+NVR.US,D,20120510,000000,810,812.49,782.53,792,37072,0
+NVR.US,D,20120511,000000,784,812.89,784,812.25,34351,0
+NVR.US,D,20120514,000000,812.26,825.62,806.53,816.11,36823,0
+NVR.US,D,20120515,000000,815.33,834.97,807.51,828.42,45136,0
+NVR.US,D,20120516,000000,836.5,837.68,813.01,814.44,53536,0
+NVR.US,D,20120517,000000,812.29,812.29,779.69,779.69,61994,0
+NVR.US,D,20120518,000000,784.55,785,762.98,765.71,42315,0
+NVR.US,D,20120521,000000,765.11,780.04,761.05,776.02,23195,0
+NVR.US,D,20120522,000000,782.97,799.42,776.04,792.47,38439,0
+NVR.US,D,20120523,000000,792.46,809.24,786.08,808,42359,0
+NVR.US,D,20120524,000000,819.84,821.38,807.5,820.63,25405,0
+NVR.US,D,20120525,000000,824.38,836.85,814.94,832.53,53496,0
+NVR.US,D,20120529,000000,839.94,839.94,825.19,834.2,45126,0
+NVR.US,D,20120530,000000,825,825,795.25,801.5,48407,0
+NVR.US,D,20120531,000000,804.5,806.55,787,804.8,44392,0
+NVR.US,D,20120601,000000,792.51,792.51,769.57,774,22774,0
+NVR.US,D,20120604,000000,778.9,778.9,744,750.75,75967,0
+NVR.US,D,20120605,000000,755.65,766.84,751.64,760.9,44586,0
+NVR.US,D,20120606,000000,770.01,783.73,767.5,779.92,31344,0
+NVR.US,D,20120607,000000,785.07,794.19,772,788.73,53217,0
+NVR.US,D,20120608,000000,786.78,794.91,780.02,792.91,15400,0
+NVR.US,D,20120611,000000,795.35,803.12,773.5,775.4,40018,0
+NVR.US,D,20120612,000000,781,784.96,767.5,779.67,45098,0
+NVR.US,D,20120613,000000,771.95,781.9,762.31,768.12,29937,0
+NVR.US,D,20120614,000000,772.5,792,769,789.92,45216,0
+NVR.US,D,20120615,000000,792.25,794,780.9,783.21,63914,0
+NVR.US,D,20120618,000000,781.8,801.69,780.15,798.85,21455,0
+NVR.US,D,20120619,000000,798.89,807.82,798.59,802.94,31393,0
+NVR.US,D,20120620,000000,804,806.75,793.13,802.75,24747,0
+NVR.US,D,20120621,000000,802.75,804.47,789.07,792.9,21572,0
+NVR.US,D,20120622,000000,793.5,810,790.06,810,99285,0
+NVR.US,D,20120625,000000,804.23,804.23,792.66,800.55,24105,0
+NVR.US,D,20120626,000000,799,827,799,818,30498,0
+NVR.US,D,20120627,000000,821.36,855,820.99,829,46947,0
+NVR.US,D,20120628,000000,826.85,842.9,819.85,838.37,29836,0
+NVR.US,D,20120629,000000,851.95,854.76,843.48,850,51143,0
+NVR.US,D,20120702,000000,853.6,853.6,831,851.01,64974,0
+NVR.US,D,20120703,000000,846.05,852.63,840.95,846.85,18621,0
+NVR.US,D,20120705,000000,846.83,861.95,833.4,859.58,51575,0
+NVR.US,D,20120706,000000,851.3,868.28,849.96,865,30494,0
+NVR.US,D,20120709,000000,862.3,862.3,845.41,857.96,22565,0
+NVR.US,D,20120710,000000,859.47,866.22,846.05,855.31,32535,0
+NVR.US,D,20120711,000000,855.47,858.6,839.03,847.44,14532,0
+NVR.US,D,20120712,000000,842.62,855.73,841.39,847.68,24683,0
+NVR.US,D,20120713,000000,851.3,867.75,851.3,864.82,26173,0
+NVR.US,D,20120716,000000,861.15,879.99,852.56,868,31400,0
+NVR.US,D,20120717,000000,866,874.85,849.14,866.22,28119,0
+NVR.US,D,20120718,000000,859.5,875.19,856.95,866.43,19648,0
+NVR.US,D,20120719,000000,845.05,846.99,732.88,744.85,195412,0
+NVR.US,D,20120720,000000,747.49,775,737.29,761.95,90784,0
+NVR.US,D,20120723,000000,757.55,760.47,737,745.51,129713,0
+NVR.US,D,20120724,000000,745.51,753.01,725.13,728,93932,0
+NVR.US,D,20120725,000000,738,739.99,721.56,737,143522,0
+NVR.US,D,20120726,000000,745.69,773.9,741.43,764.71,72317,0
+NVR.US,D,20120727,000000,764.71,782.54,759.4,779.13,53642,0
+NVR.US,D,20120730,000000,779.13,783,771.64,778,88978,0
+NVR.US,D,20120731,000000,776.29,778.05,764,773.98,70835,0
+NVR.US,D,20120801,000000,781.5,793.98,773.46,791.15,70497,0
+NVR.US,D,20120802,000000,783,801.52,783,793.55,57716,0
+NVR.US,D,20120803,000000,803.85,808.6,785.96,792.7,45517,0
+NVR.US,D,20120806,000000,791.61,809.85,791.61,803.56,32972,0
+NVR.US,D,20120807,000000,814.9,818.49,798.3,817.08,62909,0
+NVR.US,D,20120808,000000,816.79,831.97,814.1,831.97,49718,0
+NVR.US,D,20120809,000000,828.65,838.95,826,834.98,45788,0
+NVR.US,D,20120810,000000,837.5,837.5,820.03,830.6,22016,0
+NVR.US,D,20120813,000000,835,835,814.5,833.24,40084,0
+NVR.US,D,20120814,000000,836.85,836.98,818,824.16,43421,0
+NVR.US,D,20120815,000000,826.71,826.9,820.29,824.25,43942,0
+NVR.US,D,20120816,000000,820.1,843.72,820.1,839.1,46551,0
+NVR.US,D,20120817,000000,840.11,843.84,830.75,843.76,20179,0
+NVR.US,D,20120820,000000,838.1,838.1,809.29,813.17,42113,0
+NVR.US,D,20120821,000000,815.31,821.11,804.61,805.9,37419,0
+NVR.US,D,20120822,000000,813.13,814.17,797.21,802.95,115369,0
+NVR.US,D,20120823,000000,795.2,808.54,795.2,804.15,71135,0
+NVR.US,D,20120824,000000,805.53,822.66,805.53,821.46,14162,0
+NVR.US,D,20120827,000000,825.84,825.84,811.06,814.7,24188,0
+NVR.US,D,20120828,000000,811.5,828.51,808.16,820.21,25355,0
+NVR.US,D,20120829,000000,819.54,820.34,811.15,817,22937,0
+NVR.US,D,20120830,000000,811.23,824.68,809.21,820.41,24026,0
+NVR.US,D,20120831,000000,827.5,836.91,817.42,828.18,16925,0
+NVR.US,D,20120904,000000,825.9,850.99,816.45,847.35,55350,0
+NVR.US,D,20120905,000000,844.5,851.82,835.17,844.09,50155,0
+NVR.US,D,20120906,000000,843.26,860,839.1,851.82,53808,0
+NVR.US,D,20120907,000000,852.89,858,848.66,853.81,27183,0
+NVR.US,D,20120910,000000,855.8,855.8,843.65,848.56,20589,0
+NVR.US,D,20120911,000000,843.95,849.21,836.86,846.78,31551,0
+NVR.US,D,20120912,000000,847.01,856,841.08,845.69,34378,0
+NVR.US,D,20120913,000000,848.44,869.55,838.53,864.99,43488,0
+NVR.US,D,20120914,000000,872.93,875,860,872.55,47873,0
+NVR.US,D,20120917,000000,868.5,871.99,860.38,864,53300,0
+NVR.US,D,20120918,000000,862.11,865.73,851.01,857.41,24538,0
+NVR.US,D,20120919,000000,853.01,868.2,851.56,866.65,22792,0
+NVR.US,D,20120920,000000,864.89,865.82,857.48,860.13,42707,0
+NVR.US,D,20120921,000000,863.85,864.55,847.43,860.3,103423,0
+NVR.US,D,20120924,000000,855.85,862,852,858.25,30283,0
+NVR.US,D,20120925,000000,859.75,869.54,854.73,861.78,60753,0
+NVR.US,D,20120926,000000,861,862,833.55,841.95,57356,0
+NVR.US,D,20120927,000000,847.45,852.98,839.41,848.24,24950,0
+NVR.US,D,20120928,000000,845.96,850.11,842,844.5,25381,0
+NVR.US,D,20121001,000000,845.56,855.79,833.88,843.29,40040,0
+NVR.US,D,20121002,000000,841.61,852.42,830,851.79,18444,0
+NVR.US,D,20121003,000000,853,869.52,853,861.5,35867,0
+NVR.US,D,20121004,000000,863.78,872.91,860.9,872.91,14016,0
+NVR.US,D,20121005,000000,873.16,886.38,872.46,881.06,23325,0
+NVR.US,D,20121008,000000,878.05,881.4,872.02,875.2,9606,0
+NVR.US,D,20121009,000000,870.22,876.5,860,864.14,17198,0
+NVR.US,D,20121010,000000,863,877.63,863,872.21,21489,0
+NVR.US,D,20121011,000000,875.25,879.3,864.24,864.3,9759,0
+NVR.US,D,20121012,000000,866.54,870.7,847.08,865,35995,0
+NVR.US,D,20121015,000000,869.94,879.32,863.43,879.32,12734,0
+NVR.US,D,20121016,000000,881.26,886.69,872.52,877.62,35328,0
+NVR.US,D,20121017,000000,885.75,902.13,875.99,875.99,54935,0
+NVR.US,D,20121018,000000,888.79,915.05,888.79,906.93,33248,0
+NVR.US,D,20121019,000000,905,915.05,893.66,905,32027,0
+NVR.US,D,20121022,000000,905.8,905.8,886.96,900.6,27486,0
+NVR.US,D,20121023,000000,894.75,902.99,890.08,902.99,34952,0
+NVR.US,D,20121024,000000,908,908,897.4,902.01,47896,0
+NVR.US,D,20121025,000000,905.89,908.95,889.06,899,42319,0
+NVR.US,D,20121026,000000,895.35,906.21,887.75,902.73,41133,0
+NVR.US,D,20121031,000000,901.91,906.58,894.33,903.74,19753,0
+NVR.US,D,20121101,000000,905,919.18,902.49,918.99,42448,0
+NVR.US,D,20121102,000000,919.31,919.31,898.89,905.39,17476,0
+NVR.US,D,20121105,000000,906.03,912.75,897.06,911.6,18525,0
+NVR.US,D,20121106,000000,909.92,920.59,907.38,913.01,25694,0
+NVR.US,D,20121107,000000,909.74,923.26,902.66,914.69,80724,0
+NVR.US,D,20121108,000000,913.91,920.02,902.3,914.5,28106,0
+NVR.US,D,20121109,000000,908.95,913.69,891.51,891.54,19673,0
+NVR.US,D,20121112,000000,891.99,895.99,871.68,874.3,27233,0
+NVR.US,D,20121113,000000,869.98,872.95,858.41,866,17377,0
+NVR.US,D,20121114,000000,867,867,842.39,848.77,18565,0
+NVR.US,D,20121115,000000,844.71,851.99,832.4,847.59,41628,0
+NVR.US,D,20121116,000000,844,873.63,838.88,869.42,30800,0
+NVR.US,D,20121119,000000,882.8,893.06,871.06,876.84,27018,0
+NVR.US,D,20121120,000000,881.11,893.84,876.49,891.2,13704,0
+NVR.US,D,20121121,000000,897.75,902.84,887.07,895.73,9904,0
+NVR.US,D,20121123,000000,892.09,907.8,892.09,907.8,7340,0
+NVR.US,D,20121126,000000,903,906,884.55,895.96,13364,0
+NVR.US,D,20121127,000000,901,906.39,882.3,893.95,29379,0
+NVR.US,D,20121128,000000,888.4,900.26,880.34,892.07,34862,0
+NVR.US,D,20121129,000000,899.89,903.6,887.95,893.68,21887,0
+NVR.US,D,20121130,000000,875.04,903.8,875.04,899.84,63416,0
+NVR.US,D,20121203,000000,904.95,904.95,884.15,888.15,55446,0
+NVR.US,D,20121204,000000,891.1,910,888.32,909.32,60106,0
+NVR.US,D,20121205,000000,905.25,906.59,880,892.47,36167,0
+NVR.US,D,20121206,000000,890.99,897.9,871.39,886,58367,0
+NVR.US,D,20121207,000000,886.07,898.92,872.75,895.3,63534,0
+NVR.US,D,20121210,000000,897.5,909.4,883.84,902.06,41080,0
+NVR.US,D,20121211,000000,901.87,911.51,892.81,910.86,49093,0
+NVR.US,D,20121212,000000,915,940,910.12,929.99,66043,0
+NVR.US,D,20121213,000000,930,935.96,913.58,926.45,48986,0
+NVR.US,D,20121214,000000,926.46,930.64,910.05,917.52,49421,0
+NVR.US,D,20121217,000000,920.75,938.95,920.75,938.55,38111,0
+NVR.US,D,20121218,000000,936.05,959.78,936.05,956.62,43626,0
+NVR.US,D,20121219,000000,958.1,958.1,936.47,950.99,41602,0
+NVR.US,D,20121220,000000,948.9,966.93,947.37,959.25,43728,0
+NVR.US,D,20121221,000000,951.2,954,928,943.02,104747,0
+NVR.US,D,20121224,000000,943.85,943.85,935.12,942.91,3874,0
+NVR.US,D,20121226,000000,943.85,952,928.65,931.05,18968,0
+NVR.US,D,20121227,000000,934.14,938.11,920,933.83,19394,0
+NVR.US,D,20121228,000000,934,940.95,926.92,932.5,19080,0
+NVR.US,D,20121231,000000,932.52,948.81,920,920,35910,0
+NVR.US,D,20130102,000000,935,949.36,920,930.13,57517,0
+NVR.US,D,20130103,000000,930.98,968.79,930,949,39755,0
+NVR.US,D,20130104,000000,946.01,954.81,942.32,954.49,21078,0
+NVR.US,D,20130107,000000,948,971.49,948,966.89,19847,0
+NVR.US,D,20130108,000000,968.69,974.98,960.02,974.5,24396,0
+NVR.US,D,20130109,000000,979.4,993.18,971.65,981.63,31538,0
+NVR.US,D,20130110,000000,988.13,988.13,966.19,969.92,25264,0
+NVR.US,D,20130111,000000,971.98,975.38,955.18,971.33,27156,0
+NVR.US,D,20130114,000000,975.75,978.94,960,968.4,23097,0
+NVR.US,D,20130115,000000,965.2,980,963.5,978.65,30168,0
+NVR.US,D,20130116,000000,974,974,967.06,973.58,20769,0
+NVR.US,D,20130117,000000,980,987.99,977.5,978,41788,0
+NVR.US,D,20130118,000000,980.55,985.77,965.02,970,54008,0
+NVR.US,D,20130122,000000,973.84,974.23,963.57,968.55,32423,0
+NVR.US,D,20130123,000000,974,987.95,971.1,981.69,49900,0
+NVR.US,D,20130124,000000,995,1026.79,993.12,1000.89,56750,0
+NVR.US,D,20130125,000000,996.11,1043.22,996.11,1034.4,41916,0
+NVR.US,D,20130128,000000,1033.75,1040.1,1002.34,1024,65582,0
+NVR.US,D,20130129,000000,1028.97,1033.8,1008.09,1031.49,31561,0
+NVR.US,D,20130130,000000,1034.8,1055.94,1029.13,1040.86,43217,0
+NVR.US,D,20130131,000000,1032.02,1040.25,1019.01,1029.66,29309,0
+NVR.US,D,20130201,000000,1033.85,1046.22,1008.7,1023,19642,0
+NVR.US,D,20130204,000000,1021.99,1028,1008.78,1009.93,19463,0
+NVR.US,D,20130205,000000,1013,1023.25,995.29,1013.75,19596,0
+NVR.US,D,20130206,000000,1011.96,1019.95,999.36,1006.98,17891,0
+NVR.US,D,20130207,000000,1006.85,1006.85,999.44,1006.47,15262,0
+NVR.US,D,20130208,000000,1007.88,1014.11,1002.09,1004.17,8933,0
+NVR.US,D,20130211,000000,1006.58,1020.7,1002.06,1011,27140,0
+NVR.US,D,20130212,000000,1014,1033.99,1011.12,1032,24034,0
+NVR.US,D,20130213,000000,1036.5,1043.91,1030.75,1038.91,16230,0
+NVR.US,D,20130214,000000,1040,1041.39,1025.69,1030.26,32446,0
+NVR.US,D,20130215,000000,1033,1046.89,1032.54,1039.7,23406,0
+NVR.US,D,20130219,000000,1038.45,1046,1012,1019.74,33236,0
+NVR.US,D,20130220,000000,1021.38,1021.38,975.17,980,35692,0
+NVR.US,D,20130221,000000,981.88,988.27,961.35,981.42,65618,0
+NVR.US,D,20130222,000000,988.88,1011,986.49,998.53,53292,0
+NVR.US,D,20130225,000000,1008.4,1008.4,975.01,982,54493,0
+NVR.US,D,20130226,000000,980.24,1005.98,980.24,1001.41,71675,0
+NVR.US,D,20130227,000000,1001.38,1026,998.4,1024.07,13695,0
+NVR.US,D,20130228,000000,1023.69,1030,1003.8,1009.2,30228,0
+NVR.US,D,20130301,000000,1000.6,1021,996.1,1014.39,20518,0
+NVR.US,D,20130304,000000,1012.9,1029.17,1005.03,1023.8,32044,0
+NVR.US,D,20130305,000000,1027,1051,1027,1040.22,15088,0
+NVR.US,D,20130306,000000,1046.75,1050.02,1039.66,1044,38858,0
+NVR.US,D,20130307,000000,1045.8,1050.02,1040.4,1043.9,24452,0
+NVR.US,D,20130308,000000,1047.9,1049.52,1035.18,1046,33915,0
+NVR.US,D,20130311,000000,1048.95,1048.95,1039,1045.56,26733,0
+NVR.US,D,20130312,000000,1045,1045.29,1030.99,1038.6,29306,0
+NVR.US,D,20130313,000000,1041.5,1041.5,1032,1035,36900,0
+NVR.US,D,20130314,000000,1039.28,1050.3,1037,1045.36,67166,0
+NVR.US,D,20130315,000000,1039.26,1045.16,1036.68,1044.61,55633,0
+NVR.US,D,20130318,000000,1036.45,1048,1035,1046.95,30095,0
+NVR.US,D,20130319,000000,1048.56,1079,1048.43,1075.45,45226,0
+NVR.US,D,20130320,000000,1078.31,1086,1073,1080.08,35811,0
+NVR.US,D,20130321,000000,1078.94,1079.45,1045,1049.25,48137,0
+NVR.US,D,20130322,000000,1050.83,1056.99,1048.18,1056,17600,0
+NVR.US,D,20130325,000000,1057.12,1066.81,1052.26,1063.9,34244,0
+NVR.US,D,20130326,000000,1065.5,1071,1058,1068.48,31957,0
+NVR.US,D,20130327,000000,1069,1100,1035.32,1077.55,16874,0
+NVR.US,D,20130328,000000,1082,1088.19,1075.06,1080.11,10034,0
+NVR.US,D,20130401,000000,1065.1,1084,1056.19,1070.35,18220,0
+NVR.US,D,20130402,000000,1075,1075,1040.09,1061.97,14061,0
+NVR.US,D,20130403,000000,1060.35,1062.99,1029,1033.95,20016,0
+NVR.US,D,20130404,000000,1032.85,1041.99,1021.65,1041.99,43513,0
+NVR.US,D,20130405,000000,1034.67,1048,1019.01,1046.75,33930,0
+NVR.US,D,20130408,000000,1047.02,1069.01,1038.11,1063.32,15997,0
+NVR.US,D,20130409,000000,1064.34,1066,1045,1053.11,26540,0
+NVR.US,D,20130410,000000,1053.25,1054,1036,1038,49328,0
+NVR.US,D,20130411,000000,1034.99,1042.79,1023.59,1042.79,40378,0
+NVR.US,D,20130412,000000,1038.9,1044.73,1013.02,1014,45070,0
+NVR.US,D,20130415,000000,1009.39,1010,984.17,992.25,39802,0
+NVR.US,D,20130416,000000,994.6,1016.79,960.78,1016.78,39644,0
+NVR.US,D,20130417,000000,1010,1013,1000,1009,41504,0
+NVR.US,D,20130418,000000,1015.5,1015.5,984.38,995.97,51578,0
+NVR.US,D,20130419,000000,991,1006.13,986.35,1006.13,57067,0
+NVR.US,D,20130422,000000,947.5,985.01,910,983.5,117196,0
+NVR.US,D,20130423,000000,989.15,1007,986.01,1002.99,44398,0
+NVR.US,D,20130424,000000,1006.82,1026.23,981,990,62024,0
+NVR.US,D,20130425,000000,998.29,1007.98,983.46,1000.39,27000,0
+NVR.US,D,20130426,000000,1005,1023.42,995.15,1018.46,15689,0
+NVR.US,D,20130429,000000,1018.1,1027.69,1010.39,1018.36,29216,0
+NVR.US,D,20130430,000000,1024.25,1032.83,1013.02,1030,28041,0
+NVR.US,D,20130501,000000,1023.25,1030,1007.2,1015.59,35323,0
+NVR.US,D,20130502,000000,1020.55,1027.65,1008.9,1023.69,38026,0
+NVR.US,D,20130503,000000,1027.85,1042.01,1013.04,1022.2,49544,0
+NVR.US,D,20130506,000000,1023.75,1023.75,1002.45,1017.86,36937,0
+NVR.US,D,20130507,000000,1015.4,1016.88,991.2,1002.64,48556,0
+NVR.US,D,20130508,000000,1000.35,1006.8,993.2,1003.28,21684,0
+NVR.US,D,20130509,000000,1001,1006.97,993.95,997,67853,0
+NVR.US,D,20130510,000000,1005.66,1010.08,1001.6,1004.42,29083,0
+NVR.US,D,20130513,000000,996.5,1011.23,992.03,996,44347,0
+NVR.US,D,20130514,000000,999.75,1010,995.07,997.4,44660,0
+NVR.US,D,20130515,000000,994.95,1012.22,994.95,1010.95,11370,0
+NVR.US,D,20130516,000000,1006.5,1011,990.7,1001.83,45099,0
+NVR.US,D,20130517,000000,1006.5,1016.54,1001.57,1006,35012,0
+NVR.US,D,20130520,000000,1003.35,1009.89,997.5,1001.45,22732,0
+NVR.US,D,20130521,000000,1002.57,1002.57,994.5,1000.12,26340,0
+NVR.US,D,20130522,000000,1004.5,1012,992.4,1001.35,24371,0
+NVR.US,D,20130523,000000,997.92,1006.7,992.53,1004,18624,0
+NVR.US,D,20130524,000000,996.42,999,977.84,995.31,18196,0
+NVR.US,D,20130528,000000,1006.9,1014.72,999.75,1007.22,26324,0
+NVR.US,D,20130529,000000,1002.98,1003.92,981,986.94,41136,0
+NVR.US,D,20130530,000000,988.5,994,981.39,984.51,23283,0
+NVR.US,D,20130531,000000,980.36,991.63,977.03,983.31,28109,0
+NVR.US,D,20130603,000000,987.79,987.79,976.99,983.35,31488,0
+NVR.US,D,20130604,000000,985,989.87,957.53,964,62110,0
+NVR.US,D,20130605,000000,958.93,963.08,943.2,950.9,39839,0
+NVR.US,D,20130606,000000,951,972.98,947.83,972.98,44589,0
+NVR.US,D,20130607,000000,976.94,985,967.6,983,31999,0
+NVR.US,D,20130610,000000,983,983,964.1,966.22,35334,0
+NVR.US,D,20130611,000000,954.75,964.14,948,952.36,43899,0
+NVR.US,D,20130612,000000,956.27,956.27,935.25,939.05,41218,0
+NVR.US,D,20130613,000000,943.49,962,939.53,956.89,36256,0
+NVR.US,D,20130614,000000,961.8,970.97,959.1,963.6,27339,0
+NVR.US,D,20130617,000000,967.95,987.48,967.43,983.34,30417,0
+NVR.US,D,20130618,000000,987.5,991.98,981.54,987.29,21428,0
+NVR.US,D,20130619,000000,983.55,985,967.51,969.99,36210,0
+NVR.US,D,20130620,000000,962.5,967,930,939.33,36692,0
+NVR.US,D,20130621,000000,941.4,941.42,907.56,915.25,83943,0
+NVR.US,D,20130624,000000,907.74,921.88,885.43,916.15,39507,0
+NVR.US,D,20130625,000000,924.11,935.35,905.97,913.99,57260,0
+NVR.US,D,20130626,000000,923,926.78,903.6,907.23,43176,0
+NVR.US,D,20130627,000000,910.98,932.23,907,930,37041,0
+NVR.US,D,20130628,000000,926,927.99,918,922,49319,0
+NVR.US,D,20130701,000000,929.9,937.89,923.26,935.9,62968,0
+NVR.US,D,20130702,000000,939.95,946.99,931.8,936.9,42066,0
+NVR.US,D,20130703,000000,932.25,938,929.39,937.97,30577,0
+NVR.US,D,20130705,000000,934,934,912.68,924.14,28709,0
+NVR.US,D,20130708,000000,923,932,915,917.66,40460,0
+NVR.US,D,20130709,000000,926.98,934.26,920.4,930.79,72522,0
+NVR.US,D,20130710,000000,932.6,935.24,918,925.51,60846,0
+NVR.US,D,20130711,000000,939.25,964.61,939.25,962.4,20584,0
+NVR.US,D,20130712,000000,957.35,967,944.37,955.97,24632,0
+NVR.US,D,20130715,000000,953.2,955.01,938,942.95,25625,0
+NVR.US,D,20130716,000000,936.35,936.98,928,930.26,51481,0
+NVR.US,D,20130717,000000,924.15,944.17,920.01,941.45,28469,0
+NVR.US,D,20130718,000000,942.89,952,940,940.99,28152,0
+NVR.US,D,20130719,000000,940,946,934.99,940.65,45332,0
+NVR.US,D,20130722,000000,925.11,941.48,911.06,922.98,42099,0
+NVR.US,D,20130723,000000,927,939.87,918.55,937.46,34268,0
+NVR.US,D,20130724,000000,938.43,938.43,909,912.75,48941,0
+NVR.US,D,20130725,000000,902.7,908.11,890.85,908.11,38557,0
+NVR.US,D,20130726,000000,905.36,908.01,894.74,900.76,66560,0
+NVR.US,D,20130729,000000,900.48,911.98,889.34,896.99,37695,0
+NVR.US,D,20130730,000000,903.5,903.99,889.32,896.33,59805,0
+NVR.US,D,20130731,000000,892.25,933.55,892.24,925.6,56569,0
+NVR.US,D,20130801,000000,935,948.99,930.55,934.75,59544,0
+NVR.US,D,20130802,000000,930.01,947,930.01,940,28491,0
+NVR.US,D,20130805,000000,933.35,936.2,920,924,32790,0
+NVR.US,D,20130806,000000,918,918,896.33,899,34866,0
+NVR.US,D,20130807,000000,892.5,893.19,875.26,881.27,50900,0
+NVR.US,D,20130808,000000,884.74,900.85,880.25,893.6,43322,0
+NVR.US,D,20130809,000000,888.06,897.9,884.05,889.1,85653,0
+NVR.US,D,20130812,000000,885.99,901,884,894,34710,0
+NVR.US,D,20130813,000000,888,889.9,867.57,876.71,41697,0
+NVR.US,D,20130814,000000,873.01,876,852.75,858.81,25382,0
+NVR.US,D,20130815,000000,841.85,888.59,830.81,882.11,38026,0
+NVR.US,D,20130816,000000,894,903.69,866,873.99,40425,0
+NVR.US,D,20130819,000000,870,873.52,844.01,849.99,28324,0
+NVR.US,D,20130820,000000,846.14,884.8,846,882.5,46290,0
+NVR.US,D,20130821,000000,881.75,893.87,877.29,882.05,47376,0
+NVR.US,D,20130822,000000,880.1,900.19,880.1,897.33,21650,0
+NVR.US,D,20130823,000000,901.85,901.85,867.54,872.12,31513,0
+NVR.US,D,20130826,000000,870,883.84,870,874.77,18374,0
+NVR.US,D,20130827,000000,863.2,867.16,852.11,856,27602,0
+NVR.US,D,20130828,000000,855.9,857,846.4,851.35,24023,0
+NVR.US,D,20130829,000000,847.06,854.9,841.33,850.1,31757,0
+NVR.US,D,20130830,000000,855.31,855.81,840.15,855.81,52345,0
+NVR.US,D,20130903,000000,860.5,872.37,837.35,840.16,60076,0
+NVR.US,D,20130904,000000,837.35,849.5,837.02,843.04,42538,0
+NVR.US,D,20130905,000000,843.2,846.44,830,835.74,26477,0
+NVR.US,D,20130906,000000,844.24,865.4,840.1,855,36313,0
+NVR.US,D,20130909,000000,860.15,886.87,858.09,880.98,27502,0
+NVR.US,D,20130910,000000,875,882.01,870.26,874.8,43399,0
+NVR.US,D,20130911,000000,876,890,874.44,889.72,30587,0
+NVR.US,D,20130912,000000,892.5,907.72,892.5,902.07,45561,0
+NVR.US,D,20130913,000000,902.01,902.05,885.4,897.15,28904,0
+NVR.US,D,20130916,000000,909.5,922,908.7,909.35,23516,0
+NVR.US,D,20130917,000000,914.42,916,903.45,909.76,26051,0
+NVR.US,D,20130918,000000,906.09,950.61,897.61,945.53,50543,0
+NVR.US,D,20130919,000000,949.1,950,927.12,935.73,27797,0
+NVR.US,D,20130920,000000,939.75,941.9,932,939.13,81791,0
+NVR.US,D,20130923,000000,939.89,939.89,933.75,936,30261,0
+NVR.US,D,20130924,000000,939.12,947.8,935.75,937.3,36303,0
+NVR.US,D,20130925,000000,941.04,944.77,931.55,937.88,30900,0
+NVR.US,D,20130926,000000,933.2,936.86,922.53,935.03,17906,0
+NVR.US,D,20130927,000000,930,933.98,921.01,926.79,15666,0
+NVR.US,D,20130930,000000,913,927.56,902.55,919.19,37339,0
+NVR.US,D,20131001,000000,927.85,931.76,918.29,927.28,40555,0
+NVR.US,D,20131002,000000,919,939.87,919,934.5,18927,0
+NVR.US,D,20131003,000000,934.54,944.36,920.07,921.66,56205,0
+NVR.US,D,20131004,000000,916.45,934.26,905,916.64,39247,0
+NVR.US,D,20131007,000000,914.95,926.48,910.12,918.07,40070,0
+NVR.US,D,20131008,000000,912.36,916.18,905,907.99,29166,0
+NVR.US,D,20131009,000000,900,908.22,887.12,890.05,47863,0
+NVR.US,D,20131010,000000,893.16,906.62,893.16,900.38,27013,0
+NVR.US,D,20131011,000000,904.85,916,902,912.12,46920,0
+NVR.US,D,20131014,000000,916.89,916.89,896.35,911,39755,0
+NVR.US,D,20131015,000000,908,910,890.33,894.67,27449,0
+NVR.US,D,20131016,000000,895.53,907.91,883.96,906,17672,0
+NVR.US,D,20131017,000000,899.05,925.74,899.05,925.74,24079,0
+NVR.US,D,20131018,000000,924.48,932.7,914.84,931.71,19455,0
+NVR.US,D,20131021,000000,950,950,889.32,892,46935,0
+NVR.US,D,20131022,000000,899.65,911.99,898.86,908.95,45709,0
+NVR.US,D,20131023,000000,906,914.96,903,912.62,47423,0
+NVR.US,D,20131024,000000,917.5,944.99,917.5,940,37766,0
+NVR.US,D,20131025,000000,943.65,943.65,930.21,937.91,11934,0
+NVR.US,D,20131028,000000,937.65,939.15,923,932.38,21060,0
+NVR.US,D,20131029,000000,932.5,948,929.97,946,20928,0
+NVR.US,D,20131030,000000,944.5,944.99,919,920.99,22737,0
+NVR.US,D,20131031,000000,916.65,928.99,911.8,917.32,27000,0
+NVR.US,D,20131101,000000,913.78,924.13,912.7,922.25,36867,0
+NVR.US,D,20131104,000000,936.81,939.69,928,932.82,22708,0
+NVR.US,D,20131105,000000,917.11,934,913.5,934,23916,0
+NVR.US,D,20131106,000000,935,946.98,930.42,941.75,39720,0
+NVR.US,D,20131107,000000,946.11,957.55,924.61,931.84,55939,0
+NVR.US,D,20131108,000000,932.9,940,912.18,932.44,50357,0
+NVR.US,D,20131111,000000,935.76,935.76,918.62,925.41,25405,0
+NVR.US,D,20131112,000000,922.31,926,919.7,924.75,45417,0
+NVR.US,D,20131113,000000,924.52,934.76,922,925.53,40841,0
+NVR.US,D,20131114,000000,926,939.96,923.05,932.68,38168,0
+NVR.US,D,20131115,000000,936.89,944.87,932,940.99,47263,0
+NVR.US,D,20131118,000000,942.05,952.25,936.24,943.45,50220,0
+NVR.US,D,20131119,000000,940.52,953,933.54,948.95,41132,0
+NVR.US,D,20131120,000000,953,964.89,951.21,964.27,57280,0
+NVR.US,D,20131121,000000,966.39,980.78,960.91,974.76,29978,0
+NVR.US,D,20131122,000000,974,977.6,965.01,973.76,32432,0
+NVR.US,D,20131125,000000,968.31,977.99,964.31,975.46,35865,0
+NVR.US,D,20131126,000000,976.35,987.77,976.35,984.32,34528,0
+NVR.US,D,20131127,000000,988.94,992,958.76,988.06,33027,0
+NVR.US,D,20131129,000000,981.36,981.36,967.56,969.98,10220,0
+NVR.US,D,20131202,000000,972.9,972.9,956.42,960.12,23586,0
+NVR.US,D,20131203,000000,952.5,959.81,945.33,954.08,24795,0
+NVR.US,D,20131204,000000,953.46,958,946.48,952.47,26155,0
+NVR.US,D,20131205,000000,952.86,962.22,946.53,962.03,22421,0
+NVR.US,D,20131206,000000,967.6,975.87,963,972.8,25919,0
+NVR.US,D,20131209,000000,968.51,979.16,968.51,979.16,57182,0
+NVR.US,D,20131210,000000,980.25,981.31,968,969,65621,0
+NVR.US,D,20131211,000000,962.9,965.16,948,952.99,74425,0
+NVR.US,D,20131212,000000,955,962.21,948,955.25,33971,0
+NVR.US,D,20131213,000000,957.16,963.93,945,949.25,41216,0
+NVR.US,D,20131216,000000,952.95,964.7,952.95,960,52904,0
+NVR.US,D,20131217,000000,956,968.17,951.64,968.17,69808,0
+NVR.US,D,20131218,000000,975,999.95,970.84,991.14,70455,0
+NVR.US,D,20131219,000000,986.15,995.63,980,987.86,40981,0
+NVR.US,D,20131220,000000,988,1003,988,996.65,38110,0
+NVR.US,D,20131223,000000,1004,1024.94,1004,1020,23332,0
+NVR.US,D,20131224,000000,1023.58,1034.01,1014.56,1025.15,17342,0
+NVR.US,D,20131226,000000,1029.75,1033.32,1020.28,1031.95,16981,0
+NVR.US,D,20131227,000000,1026.26,1040.38,1026.26,1040.38,12112,0
+NVR.US,D,20131230,000000,1033.85,1042.55,1025,1032.84,41091,0
+NVR.US,D,20131231,000000,1027.75,1034.93,1016.51,1026.01,30302,0
+NVR.US,D,20140102,000000,995.01,1017.75,995.01,1017.1,58760,0
+NVR.US,D,20140103,000000,1017.21,1022.45,1013.61,1019.35,42346,0
+NVR.US,D,20140106,000000,1016.01,1027.99,1013,1025.63,54679,0
+NVR.US,D,20140107,000000,1025,1025,1009.01,1013.88,33865,0
+NVR.US,D,20140108,000000,1012.98,1019.17,1004.08,1009.9,41874,0
+NVR.US,D,20140109,000000,1019,1022.93,1000,1015,55448,0
+NVR.US,D,20140110,000000,1018.07,1026.79,1005.34,1010.22,54258,0
+NVR.US,D,20140113,000000,1004.01,1009.61,991.05,997.49,34032,0
+NVR.US,D,20140114,000000,995.05,1011.02,993,1011.02,32362,0
+NVR.US,D,20140115,000000,1005.27,1025,1000.01,1017.1,35454,0
+NVR.US,D,20140116,000000,1008.34,1016.43,1000,1016.17,35174,0
+NVR.US,D,20140117,000000,1015.63,1020.35,1008.34,1014.32,23088,0
+NVR.US,D,20140121,000000,1038.85,1038.85,1009.01,1015.91,25476,0
+NVR.US,D,20140122,000000,1017.47,1029.98,1015,1025.6,39676,0
+NVR.US,D,20140123,000000,1013.05,1022.98,1009.05,1020.05,55030,0
+NVR.US,D,20140124,000000,1016.9,1016.9,1004,1008.36,69005,0
+NVR.US,D,20140127,000000,1008,1090.49,1008,1061.29,96208,0
+NVR.US,D,20140128,000000,1050.1,1116.54,1050.1,1112.59,87921,0
+NVR.US,D,20140129,000000,1094,1123.68,1082.1,1112.35,89448,0
+NVR.US,D,20140130,000000,1112,1134.95,1104.98,1120.2,86209,0
+NVR.US,D,20140131,000000,1103.3,1197.45,1103.3,1153.41,124186,0
+NVR.US,D,20140203,000000,1142.51,1155.76,1126.16,1137,113741,0
+NVR.US,D,20140204,000000,1140.01,1172.83,1135,1164.02,68414,0
+NVR.US,D,20140205,000000,1159.86,1174,1147.01,1170.15,74323,0
+NVR.US,D,20140206,000000,1164,1178,1159.64,1175.99,44521,0
+NVR.US,D,20140207,000000,1176,1188.65,1170.99,1187.57,27857,0
+NVR.US,D,20140210,000000,1184.21,1185.49,1170.1,1178.74,82749,0
+NVR.US,D,20140211,000000,1170.01,1181.97,1159.33,1161.11,51447,0
+NVR.US,D,20140212,000000,1153.01,1163.44,1142.01,1154.49,76254,0
+NVR.US,D,20140213,000000,1154,1172.67,1140.17,1172.67,33778,0
+NVR.US,D,20140214,000000,1167.01,1182.45,1167.01,1182.45,25336,0
+NVR.US,D,20140218,000000,1180,1181.95,1161.14,1169.65,41507,0
+NVR.US,D,20140219,000000,1169,1169.35,1153.68,1156.84,73363,0
+NVR.US,D,20140220,000000,1156.15,1168.91,1143.58,1159.68,53507,0
+NVR.US,D,20140221,000000,1161.1,1184.67,1159.68,1168.64,21306,0
+NVR.US,D,20140224,000000,1169,1179,1150.31,1159.43,25814,0
+NVR.US,D,20140225,000000,1161,1167.49,1147.33,1159.99,37049,0
+NVR.US,D,20140226,000000,1169.28,1189.94,1160,1187.89,46922,0
+NVR.US,D,20140227,000000,1189.5,1194.93,1179,1190.54,27943,0
+NVR.US,D,20140228,000000,1186,1199.99,1178,1192,33417,0
+NVR.US,D,20140303,000000,1184.9,1200,1180.34,1199.9,32426,0
+NVR.US,D,20140304,000000,1203.2,1220.95,1194.15,1220.95,41688,0
+NVR.US,D,20140305,000000,1212.55,1212.55,1192.09,1199.97,35840,0
+NVR.US,D,20140306,000000,1201.09,1201.09,1189.03,1196.41,27391,0
+NVR.US,D,20140307,000000,1198.93,1204.94,1184.35,1188.79,33418,0
+NVR.US,D,20140310,000000,1188.95,1193,1163.32,1171.99,59763,0
+NVR.US,D,20140311,000000,1178.52,1196.85,1165.1,1182.92,53087,0
+NVR.US,D,20140312,000000,1177.9,1194,1168.42,1191.86,37048,0
+NVR.US,D,20140313,000000,1190.5,1199.85,1160.03,1177.4,56071,0
+NVR.US,D,20140314,000000,1177.4,1193.51,1172.71,1187.23,30674,0
+NVR.US,D,20140317,000000,1187.79,1188.99,1164.03,1173.72,25603,0
+NVR.US,D,20140318,000000,1175.21,1194.96,1165,1180.81,41326,0
+NVR.US,D,20140319,000000,1195.19,1211.98,1174.03,1179.09,56015,0
+NVR.US,D,20140320,000000,1173.15,1182.18,1155.1,1174.18,39131,0
+NVR.US,D,20140321,000000,1177,1180,1153.11,1153.95,59437,0
+NVR.US,D,20140324,000000,1155.79,1165,1139.95,1157,39965,0
+NVR.US,D,20140325,000000,1160.12,1165.43,1142.75,1147.79,30204,0
+NVR.US,D,20140326,000000,1155.99,1155.99,1132.03,1134.48,23500,0
+NVR.US,D,20140327,000000,1132.02,1145.8,1121.18,1142.29,26886,0
+NVR.US,D,20140328,000000,1147.78,1153.45,1132.16,1141.85,29897,0
+NVR.US,D,20140331,000000,1151,1151.7,1133.12,1147,50354,0
+NVR.US,D,20140401,000000,1144.2,1159.28,1138.39,1148.98,42764,0
+NVR.US,D,20140402,000000,1149.93,1155.65,1136.62,1142.9,57453,0
+NVR.US,D,20140403,000000,1140.78,1164.97,1136.8,1161.92,51739,0
+NVR.US,D,20140404,000000,1158.01,1173.78,1146.42,1162.86,47349,0
+NVR.US,D,20140407,000000,1153.35,1162.8,1145.98,1162.8,43328,0
+NVR.US,D,20140408,000000,1165.58,1169.89,1149.39,1154,44573,0
+NVR.US,D,20140409,000000,1153.97,1161.96,1143.1,1154.85,51864,0
+NVR.US,D,20140410,000000,1158.45,1166.96,1145.32,1149.96,52013,0
+NVR.US,D,20140411,000000,1145.9,1151.03,1140.65,1146,32040,0
+NVR.US,D,20140414,000000,1152.01,1154.8,1137.82,1138.79,25321,0
+NVR.US,D,20140415,000000,1140.79,1147,1118,1135,40626,0
+NVR.US,D,20140416,000000,1138.45,1146.69,1131,1133.95,43712,0
+NVR.US,D,20140417,000000,1132.6,1137.99,1100,1116.62,111483,0
+NVR.US,D,20140421,000000,1071.34,1086.19,1038.67,1070.54,128562,0
+NVR.US,D,20140422,000000,1066.04,1070,1041,1045,135168,0
+NVR.US,D,20140423,000000,1035.35,1045.98,1027,1034.4,70353,0
+NVR.US,D,20140424,000000,1034.4,1073.15,1034.4,1068.21,82441,0
+NVR.US,D,20140425,000000,1063.62,1080.48,1059.51,1070.99,53426,0
+NVR.US,D,20140428,000000,1077.34,1097.74,1069.36,1073.13,66412,0
+NVR.US,D,20140429,000000,1070.31,1084.99,1070.3,1080.88,44244,0
+NVR.US,D,20140430,000000,1079.63,1080.49,1067.23,1077,50134,0
+NVR.US,D,20140501,000000,1080.88,1091.79,1070.49,1086.8,40825,0
+NVR.US,D,20140502,000000,1085,1114.98,1082.36,1107.33,62435,0
+NVR.US,D,20140505,000000,1066.32,1104.36,1066.32,1100.18,45384,0
+NVR.US,D,20140506,000000,1085,1086.75,1075,1084.48,52852,0
+NVR.US,D,20140507,000000,1080.04,1100,1078.6,1090.95,66264,0
+NVR.US,D,20140508,000000,1095.93,1100.73,1079.3,1087.14,36298,0
+NVR.US,D,20140509,000000,1078.25,1094.71,1073.02,1090.13,39667,0
+NVR.US,D,20140512,000000,1098.89,1104.43,1092.32,1103.27,19322,0
+NVR.US,D,20140513,000000,1104.88,1111,1091.5,1094.22,26032,0
+NVR.US,D,20140514,000000,1096.69,1104,1086.1,1089.45,28582,0
+NVR.US,D,20140515,000000,1084,1096.84,1071.78,1091.24,29095,0
+NVR.US,D,20140516,000000,1095.7,1109.84,1094.04,1104.16,23820,0
+NVR.US,D,20140519,000000,1103.7,1103.7,1091,1098.46,28367,0
+NVR.US,D,20140520,000000,1092.06,1101.92,1091.21,1095.03,25481,0
+NVR.US,D,20140521,000000,1091,1095,1070.03,1080,51635,0
+NVR.US,D,20140522,000000,1075.12,1098.91,1075.12,1098.73,45570,0
+NVR.US,D,20140523,000000,1095.51,1115.95,1094.57,1113.41,31660,0
+NVR.US,D,20140527,000000,1105.03,1117.81,1105.03,1115.81,22350,0
+NVR.US,D,20140528,000000,1121.1,1126.48,1110.5,1114.45,20532,0
+NVR.US,D,20140529,000000,1118.92,1132.6,1117.3,1129.02,24509,0
+NVR.US,D,20140530,000000,1124.13,1128.97,1098.29,1113.64,76169,0
+NVR.US,D,20140602,000000,1110.01,1123.1,1105.79,1117.83,38357,0
+NVR.US,D,20140603,000000,1117.75,1137.08,1114,1121.6,17483,0
+NVR.US,D,20140604,000000,1116.62,1119.76,1111.58,1118.99,35758,0
+NVR.US,D,20140605,000000,1111.02,1125.42,1102.15,1117.73,43151,0
+NVR.US,D,20140606,000000,1114.93,1141.83,1114.93,1137.89,24825,0
+NVR.US,D,20140609,000000,1144.34,1150.97,1141.07,1145,19051,0
+NVR.US,D,20140610,000000,1139.1,1144.52,1132.88,1144.25,19600,0
+NVR.US,D,20140611,000000,1139.01,1141,1128.04,1134.02,25981,0
+NVR.US,D,20140612,000000,1127.05,1128.43,1112,1119.05,29655,0
+NVR.US,D,20140613,000000,1116.02,1119.52,1109.01,1115.05,24764,0
+NVR.US,D,20140616,000000,1119.76,1126.95,1108.01,1121.51,26087,0
+NVR.US,D,20140617,000000,1115.4,1127.43,1110.01,1119.3,42358,0
+NVR.US,D,20140618,000000,1118.52,1137.62,1115.52,1136.1,33620,0
+NVR.US,D,20140619,000000,1133.75,1142.64,1124.61,1132,21395,0
+NVR.US,D,20140620,000000,1128.79,1135.94,1123.84,1133.41,33815,0
+NVR.US,D,20140623,000000,1130.41,1146.9,1130.41,1139.8,29566,0
+NVR.US,D,20140624,000000,1141.11,1163.4,1141.11,1153.14,22358,0
+NVR.US,D,20140625,000000,1145.05,1155.92,1143.01,1148.27,23685,0
+NVR.US,D,20140626,000000,1143.6,1149.48,1130.76,1142.6,39010,0
+NVR.US,D,20140627,000000,1144,1151.5,1130.66,1146.38,43774,0
+NVR.US,D,20140630,000000,1144.23,1163.55,1135.61,1150.6,31677,0
+NVR.US,D,20140701,000000,1155.17,1170.01,1155.17,1163.42,38875,0
+NVR.US,D,20140702,000000,1155.72,1158.6,1147.21,1151,20400,0
+NVR.US,D,20140703,000000,1153,1158.46,1148,1158.46,16495,0
+NVR.US,D,20140707,000000,1135,1156.51,1132.23,1145.38,26209,0
+NVR.US,D,20140708,000000,1133.05,1141.3,1126.04,1135,57273,0
+NVR.US,D,20140709,000000,1136.4,1144.99,1131.4,1136,13600,0
+NVR.US,D,20140710,000000,1124.35,1130.21,1114.09,1122.43,24414,0
+NVR.US,D,20140711,000000,1106.36,1119.85,1101.4,1117.22,17094,0
+NVR.US,D,20140714,000000,1114.03,1115.43,1108.52,1109.45,14081,0
+NVR.US,D,20140715,000000,1109.45,1109.45,1093.2,1099.42,50721,0
+NVR.US,D,20140716,000000,1101.34,1111.94,1089.33,1103.92,83942,0
+NVR.US,D,20140717,000000,1096.1,1096.1,1070.56,1078.09,44873,0
+NVR.US,D,20140718,000000,1108.3,1108.3,1040.83,1067.7,82122,0
+NVR.US,D,20140721,000000,1090,1146.99,1087.19,1128.08,93734,0
+NVR.US,D,20140722,000000,1141.62,1158.4,1135.95,1150.82,74411,0
+NVR.US,D,20140723,000000,1141.17,1177.79,1140.93,1169.02,52392,0
+NVR.US,D,20140724,000000,1168.99,1173.91,1122.98,1131.67,64677,0
+NVR.US,D,20140725,000000,1123.36,1128.96,1116.06,1121.41,42344,0
+NVR.US,D,20140728,000000,1094.4,1133.39,1094.03,1129.39,45959,0
+NVR.US,D,20140729,000000,1120.15,1134.71,1120.15,1133.8,48135,0
+NVR.US,D,20140730,000000,1137.73,1137.73,1118.09,1123.26,42098,0
+NVR.US,D,20140731,000000,1110.6,1136.77,1103.42,1126.46,53870,0
+NVR.US,D,20140801,000000,1122,1138.68,1122,1135.65,43927,0
+NVR.US,D,20140804,000000,1132.51,1139.65,1122,1137.26,24977,0
+NVR.US,D,20140805,000000,1144,1149.98,1129.47,1139.9,51994,0
+NVR.US,D,20140806,000000,1137.49,1148.4,1130,1134.8,18218,0
+NVR.US,D,20140807,000000,1137.94,1140.87,1126.2,1133.31,14412,0
+NVR.US,D,20140808,000000,1132.66,1152.67,1132.66,1147.24,30103,0
+NVR.US,D,20140811,000000,1144.1,1150,1131.87,1139.65,23182,0
+NVR.US,D,20140812,000000,1120.25,1131.12,1117.92,1122.95,17156,0
+NVR.US,D,20140813,000000,1133.45,1150,1120.02,1128.13,21995,0
+NVR.US,D,20140814,000000,1122.96,1146.81,1122.57,1143,26041,0
+NVR.US,D,20140815,000000,1144.9,1144.96,1131,1135.57,60322,0
+NVR.US,D,20140818,000000,1135.53,1161.82,1130,1160,30309,0
+NVR.US,D,20140819,000000,1176.11,1193.93,1159.7,1183.5,21595,0
+NVR.US,D,20140820,000000,1170,1183,1155.33,1180.66,21661,0
+NVR.US,D,20140821,000000,1177.58,1180.84,1163.91,1176.48,22832,0
+NVR.US,D,20140822,000000,1166.34,1176.37,1166.05,1172.97,11498,0
+NVR.US,D,20140825,000000,1173,1175.06,1163.61,1168,16234,0
+NVR.US,D,20140826,000000,1168,1184,1168,1181,28151,0
+NVR.US,D,20140827,000000,1180,1182,1172.16,1176.99,20831,0
+NVR.US,D,20140828,000000,1168.09,1180.94,1165,1173.36,24688,0
+NVR.US,D,20140829,000000,1170,1175,1165.5,1173.19,19515,0
+NVR.US,D,20140902,000000,1160,1170.05,1157.86,1164.96,35386,0
+NVR.US,D,20140903,000000,1162.27,1162.27,1140.3,1146.57,40006,0
+NVR.US,D,20140904,000000,1155.29,1155.29,1143.2,1146.21,13080,0
+NVR.US,D,20140905,000000,1143.78,1164.75,1143.78,1153,12580,0
+NVR.US,D,20140908,000000,1150.17,1161,1150.17,1151.92,21069,0
+NVR.US,D,20140909,000000,1200,1200,1139.01,1150.25,28348,0
+NVR.US,D,20140910,000000,1148.4,1149.99,1130,1148.1,40393,0
+NVR.US,D,20140911,000000,1150.26,1163.18,1147.9,1161.01,24422,0
+NVR.US,D,20140912,000000,1155,1155.8,1140,1153.73,16605,0
+NVR.US,D,20140915,000000,1151.74,1157.4,1151.02,1154.69,9584,0
+NVR.US,D,20140916,000000,1151,1162.25,1133.34,1157.33,17343,0
+NVR.US,D,20140917,000000,1155,1179.49,1155,1174.03,23122,0
+NVR.US,D,20140918,000000,1169.1,1179.99,1157.27,1171.8,15008,0
+NVR.US,D,20140919,000000,1169.96,1171,1155.1,1166.99,36256,0
+NVR.US,D,20140922,000000,1155,1160.83,1147.08,1151.26,18759,0
+NVR.US,D,20140923,000000,1147.72,1163,1140.61,1150.06,20094,0
+NVR.US,D,20140924,000000,1143.6,1155.27,1140.33,1144.49,21087,0
+NVR.US,D,20140925,000000,1141.19,1145.06,1136.55,1143.76,17033,0
+NVR.US,D,20140926,000000,1138.39,1155,1134.34,1147.84,14624,0
+NVR.US,D,20140929,000000,1134.34,1150.65,1134.34,1140.25,15424,0
+NVR.US,D,20140930,000000,1135.2,1150,1112.53,1130.02,25446,0
+NVR.US,D,20141001,000000,1130.02,1134.71,1104,1115.98,40298,0
+NVR.US,D,20141002,000000,1106.29,1132.34,1085.7,1124.35,54833,0
+NVR.US,D,20141003,000000,1135.85,1140.31,1129.79,1136.99,18114,0
+NVR.US,D,20141006,000000,1136.35,1145,1136.35,1143.52,19760,0
+NVR.US,D,20141007,000000,1143,1148.6,1141.25,1144.87,38858,0
+NVR.US,D,20141008,000000,1149.9,1159.94,1138.5,1159.94,35909,0
+NVR.US,D,20141009,000000,1164.4,1168.02,1138.5,1149.74,29750,0
+NVR.US,D,20141010,000000,1140,1149,1111.31,1123.42,37359,0
+NVR.US,D,20141013,000000,1118.02,1123,1050.95,1078.22,60800,0
+NVR.US,D,20141014,000000,1089.77,1129.47,1080.43,1111.33,62123,0
+NVR.US,D,20141015,000000,1100,1133,1098.63,1119.62,69397,0
+NVR.US,D,20141016,000000,1118,1119.5,1100,1118.98,35100,0
+NVR.US,D,20141017,000000,1124.8,1137.8,1110.56,1125.5,64518,0
+NVR.US,D,20141020,000000,1147.89,1200,1140,1193.01,57416,0
+NVR.US,D,20141021,000000,1168.32,1210,1168.32,1209.96,38158,0
+NVR.US,D,20141022,000000,1196,1214.93,1189.12,1210,44271,0
+NVR.US,D,20141023,000000,1210,1224.88,1198.37,1211.48,38684,0
+NVR.US,D,20141024,000000,1205,1208.05,1190.51,1204.89,28572,0
+NVR.US,D,20141027,000000,1190.05,1222.25,1190.05,1221.37,37430,0
+NVR.US,D,20141028,000000,1220,1258.06,1218.57,1246,60814,0
+NVR.US,D,20141029,000000,1242.64,1242.64,1212.09,1227.36,25421,0
+NVR.US,D,20141030,000000,1216.88,1240,1210,1228.41,14560,0
+NVR.US,D,20141031,000000,1228,1228,1211.25,1227.58,16932,0
+NVR.US,D,20141103,000000,1211.34,1241.39,1211.34,1230.53,33864,0
+NVR.US,D,20141104,000000,1223.85,1245,1205,1225.39,27691,0
+NVR.US,D,20141105,000000,1224.9,1226.61,1208.25,1226.61,17908,0
+NVR.US,D,20141106,000000,1209,1244.95,1209,1241.76,27196,0
+NVR.US,D,20141107,000000,1240.27,1245,1226,1234.5,19704,0
+NVR.US,D,20141110,000000,1233,1246.74,1226.18,1237,38448,0
+NVR.US,D,20141111,000000,1235,1245.09,1230.03,1242.79,28161,0
+NVR.US,D,20141112,000000,1242.8,1244,1233.1,1239.61,18053,0
+NVR.US,D,20141113,000000,1242.9,1245.3,1237.77,1241.25,17533,0
+NVR.US,D,20141114,000000,1238,1240,1231,1239.99,18642,0
+NVR.US,D,20141117,000000,1230.1,1240,1229.11,1231,20484,0
+NVR.US,D,20141118,000000,1229.01,1234.75,1225,1225.01,26376,0
+NVR.US,D,20141119,000000,1225,1225,1211,1223.37,31571,0
+NVR.US,D,20141120,000000,1215,1249.99,1215,1231.47,29514,0
+NVR.US,D,20141121,000000,1242.78,1250,1225.04,1229.63,15044,0
+NVR.US,D,20141124,000000,1240,1244.98,1230,1238.74,24525,0
+NVR.US,D,20141125,000000,1230.95,1244,1230,1243.99,14824,0
+NVR.US,D,20141126,000000,1225,1253,1225,1237.73,19644,0
+NVR.US,D,20141128,000000,1248.75,1264.99,1246.4,1258.67,16854,0
+NVR.US,D,20141201,000000,1258.5,1284.5,1242.95,1268.99,46423,0
+NVR.US,D,20141202,000000,1280,1280,1256.34,1269,28843,0
+NVR.US,D,20141203,000000,1264.38,1273.49,1245.01,1255.86,36722,0
+NVR.US,D,20141204,000000,1250.9,1260,1238.13,1246.9,22237,0
+NVR.US,D,20141205,000000,1255.85,1255.85,1228.34,1252.87,32473,0
+NVR.US,D,20141208,000000,1257.55,1264.61,1246.2,1259.74,28663,0
+NVR.US,D,20141209,000000,1254.98,1263.8,1243.04,1254,21163,0
+NVR.US,D,20141210,000000,1253.18,1254,1225,1239.1,32762,0
+NVR.US,D,20141211,000000,1243.81,1259.75,1221.34,1229.16,28915,0
+NVR.US,D,20141212,000000,1212.01,1220,1190.01,1212,40389,0
+NVR.US,D,20141215,000000,1212.5,1225,1179.9,1192.72,53955,0
+NVR.US,D,20141216,000000,1175.01,1190.3,1160,1168.75,58653,0
+NVR.US,D,20141217,000000,1165,1201,1150.54,1198.34,37453,0
+NVR.US,D,20141218,000000,1205,1224.76,1171.66,1220.45,30738,0
+NVR.US,D,20141219,000000,1215,1236.36,1199.47,1236.36,71147,0
+NVR.US,D,20141222,000000,1218.26,1240,1199.95,1235.51,46353,0
+NVR.US,D,20141223,000000,1236,1249.99,1212.01,1239.04,44263,0
+NVR.US,D,20141224,000000,1231,1240,1214.22,1240,6072,0
+NVR.US,D,20141226,000000,1240.01,1241.52,1240,1240,4099,0
+NVR.US,D,20141229,000000,1240,1268.78,1231.07,1260,22044,0
+NVR.US,D,20141230,000000,1263.3,1276.84,1257.1,1276.68,21526,0
+NVR.US,D,20141231,000000,1275.95,1284.27,1265.33,1275.33,20711,0
+NVR.US,D,20150102,000000,1246.98,1258.75,1239,1251.99,56786,0
+NVR.US,D,20150105,000000,1240.11,1255,1235.99,1254.99,17646,0
+NVR.US,D,20150106,000000,1250,1254.99,1235.44,1249.51,59370,0
+NVR.US,D,20150107,000000,1250.11,1285.98,1249.93,1276.95,55893,0
+NVR.US,D,20150108,000000,1290.13,1309.03,1262.5,1301.39,25517,0
+NVR.US,D,20150109,000000,1285.11,1325.84,1285.11,1312,22528,0
+NVR.US,D,20150112,000000,1299.95,1334.96,1297,1321,29398,0
+NVR.US,D,20150113,000000,1325,1355.09,1280.51,1295.93,40624,0
+NVR.US,D,20150114,000000,1288,1303,1275,1294.68,16843,0
+NVR.US,D,20150115,000000,1294.53,1294.53,1230,1262.72,43303,0
+NVR.US,D,20150116,000000,1252.37,1291.85,1226.21,1279.61,27164,0
+NVR.US,D,20150120,000000,1289.75,1289.75,1251.34,1258.99,23595,0
+NVR.US,D,20150121,000000,1252.25,1281.8,1250.01,1269.79,49028,0
+NVR.US,D,20150122,000000,1254,1290,1254,1280,26704,0
+NVR.US,D,20150123,000000,1260.08,1278.92,1246.34,1262.58,39244,0
+NVR.US,D,20150126,000000,1210,1250,1187.84,1228.19,85084,0
+NVR.US,D,20150127,000000,1199.1,1233.99,1199.1,1225,32975,0
+NVR.US,D,20150128,000000,1225,1238.77,1213.25,1224.13,56512,0
+NVR.US,D,20150129,000000,1220.72,1288.04,1218.11,1268.31,45199,0
+NVR.US,D,20150130,000000,1240,1268,1240,1254.23,32080,0
+NVR.US,D,20150202,000000,1279.39,1279.39,1240.67,1259.97,45005,0
+NVR.US,D,20150203,000000,1250.33,1280,1237,1272.58,30318,0
+NVR.US,D,20150204,000000,1269.84,1297.18,1269.83,1280.77,31147,0
+NVR.US,D,20150205,000000,1276.84,1291.99,1276.84,1289.13,8441,0
+NVR.US,D,20150206,000000,1295.59,1315.11,1292,1315.11,21233,0
+NVR.US,D,20150209,000000,1328.49,1332,1302.21,1318.99,28873,0
+NVR.US,D,20150210,000000,1326.99,1330.98,1295.21,1330.54,16996,0
+NVR.US,D,20150211,000000,1315,1329.96,1305.01,1324.4,15440,0
+NVR.US,D,20150212,000000,1330,1345.95,1327,1345.15,20529,0
+NVR.US,D,20150213,000000,1347.74,1347.74,1315.14,1333,21800,0
+NVR.US,D,20150217,000000,1333.14,1343.95,1321.29,1341.61,14949,0
+NVR.US,D,20150218,000000,1325,1350,1325,1345.01,30055,0
+NVR.US,D,20150219,000000,1350,1370.02,1330.01,1343,21107,0
+NVR.US,D,20150220,000000,1333.02,1349,1333.02,1348.05,9211,0
+NVR.US,D,20150223,000000,1339.85,1345,1330.03,1340.34,20567,0
+NVR.US,D,20150224,000000,1345,1377.76,1343.05,1359,16876,0
+NVR.US,D,20150225,000000,1343.05,1360,1328.51,1341.11,15336,0
+NVR.US,D,20150226,000000,1323,1354.95,1320,1340.98,18913,0
+NVR.US,D,20150227,000000,1328.15,1336,1319.99,1332,10666,0
+NVR.US,D,20150302,000000,1351.61,1351.61,1322.29,1344.3,17200,0
+NVR.US,D,20150303,000000,1344.32,1344.32,1311.46,1321.27,14100,0
+NVR.US,D,20150304,000000,1309.74,1332.7,1309.74,1320,7100,0
+NVR.US,D,20150305,000000,1315.23,1350,1315.23,1337.23,25000,0
+NVR.US,D,20150306,000000,1333.79,1350,1321.68,1332.96,38500,0
+NVR.US,D,20150309,000000,1323,1346.95,1323,1331,8200,0
+NVR.US,D,20150310,000000,1318.1,1332.3,1316.9,1328.5,10600,0
+NVR.US,D,20150311,000000,1334.65,1342.97,1311.26,1335.72,19500,0
+NVR.US,D,20150312,000000,1335.6,1349.99,1331,1340,7900,0
+NVR.US,D,20150313,000000,1330,1332.59,1312.84,1319.97,15100,0
+NVR.US,D,20150316,000000,1319,1323,1309,1319.58,17300,0
+NVR.US,D,20150317,000000,1316.24,1320.16,1309.23,1313.56,16100,0
+NVR.US,D,20150318,000000,1311.02,1332.92,1311.02,1332.92,24300,0
+NVR.US,D,20150319,000000,1339.99,1342.08,1318.65,1329.98,17100,0
+NVR.US,D,20150320,000000,1330.75,1371.93,1330,1355,60100,0
+NVR.US,D,20150323,000000,1343,1365.15,1328.46,1332.49,16900,0
+NVR.US,D,20150324,000000,1339.96,1349.52,1335,1339.67,15100,0
+NVR.US,D,20150325,000000,1339.9,1344.99,1322,1328.48,9000,0
+NVR.US,D,20150326,000000,1325.52,1328.94,1307.72,1322.66,17800,0
+NVR.US,D,20150327,000000,1327.49,1334.43,1307.51,1330.6,22700,0
+NVR.US,D,20150330,000000,1335.02,1347.69,1323.45,1338,19100,0
+NVR.US,D,20150331,000000,1334,1349.98,1312.02,1328.66,33398,0
+NVR.US,D,20150401,000000,1324.08,1330.15,1313.01,1329.82,24100,0
+NVR.US,D,20150402,000000,1325.52,1356,1317.61,1353.13,36000,0
+NVR.US,D,20150406,000000,1349.02,1369.13,1345.75,1359.24,55300,0
+NVR.US,D,20150407,000000,1355.01,1356.9,1321.73,1333.99,30721,0
+NVR.US,D,20150408,000000,1331.13,1358,1331.13,1351.11,21700,0
+NVR.US,D,20150409,000000,1347,1347,1332.51,1346.41,10415,0
+NVR.US,D,20150410,000000,1347.8,1347.8,1329.3,1344.84,18200,0
+NVR.US,D,20150413,000000,1317.6,1350,1317.6,1330.02,23200,0
+NVR.US,D,20150414,000000,1329.2,1338.99,1315.01,1334.68,10100,0
+NVR.US,D,20150415,000000,1329.33,1348.9,1328.16,1342.46,20852,0
+NVR.US,D,20150416,000000,1330,1336.29,1320.05,1332.73,36922,0
+NVR.US,D,20150417,000000,1319.25,1328,1311.12,1324.89,34200,0
+NVR.US,D,20150420,000000,1323.15,1327.09,1307,1311.38,29706,0
+NVR.US,D,20150421,000000,1311.04,1358,1311.04,1355.33,45873,0
+NVR.US,D,20150422,000000,1348.1,1360,1330.51,1338.85,18366,0
+NVR.US,D,20150423,000000,1327.12,1344.99,1313.31,1321,46800,0
+NVR.US,D,20150424,000000,1312.01,1352.5,1310.33,1345.1,29406,0
+NVR.US,D,20150427,000000,1347.1,1367.99,1332.02,1339.02,35700,0
+NVR.US,D,20150428,000000,1336.01,1364.49,1332.34,1356.65,30200,0
+NVR.US,D,20150429,000000,1352,1359.95,1333.61,1350.02,26200,0
+NVR.US,D,20150430,000000,1349.02,1354.95,1316.3,1326.49,29200,0
+NVR.US,D,20150501,000000,1327.15,1347.65,1327.15,1345.69,22900,0
+NVR.US,D,20150504,000000,1347.9,1353.98,1321.39,1339.55,23000,0
+NVR.US,D,20150505,000000,1335.02,1344.99,1315.04,1321,40900,0
+NVR.US,D,20150506,000000,1322.26,1330.78,1304.21,1330.77,40199,0
+NVR.US,D,20150507,000000,1327.01,1347.75,1324.6,1333.28,25530,0
+NVR.US,D,20150508,000000,1344.98,1352.1,1318.01,1323.97,38100,0
+NVR.US,D,20150511,000000,1318,1327.5,1302,1307.05,34400,0
+NVR.US,D,20150512,000000,1305.65,1307.5,1292.11,1306.88,32525,0
+NVR.US,D,20150513,000000,1310.84,1319.63,1305.42,1318.29,36900,0
+NVR.US,D,20150514,000000,1320.53,1335.23,1310.32,1335.23,23600,0
+NVR.US,D,20150515,000000,1333.64,1341.79,1323.5,1335.24,39520,0
+NVR.US,D,20150518,000000,1334.76,1350,1326.01,1347.8,15486,0
+NVR.US,D,20150519,000000,1350,1374.79,1330,1371.89,31100,0
+NVR.US,D,20150520,000000,1369.29,1387.4,1364,1382.03,19100,0
+NVR.US,D,20150521,000000,1382,1382,1370,1373.39,32700,0
+NVR.US,D,20150522,000000,1377.95,1377.95,1356.25,1373,15200,0
+NVR.US,D,20150526,000000,1370,1381.99,1354.87,1359,13619,0
+NVR.US,D,20150527,000000,1361,1374.97,1351.17,1370.33,18500,0
+NVR.US,D,20150528,000000,1366.2,1378.8,1361.21,1377.25,17081,0
+NVR.US,D,20150529,000000,1371,1377.81,1355,1360.6,22100,0
+NVR.US,D,20150601,000000,1361.33,1374.51,1354.88,1362.74,11603,0
+NVR.US,D,20150602,000000,1359.78,1364.99,1355.08,1361.04,15034,0
+NVR.US,D,20150603,000000,1367.94,1372.99,1355,1372.99,29400,0
+NVR.US,D,20150604,000000,1367.95,1377.24,1360,1364.81,11400,0
+NVR.US,D,20150605,000000,1368.4,1382,1356.5,1366.99,13000,0
+NVR.US,D,20150608,000000,1367.53,1372.37,1345.07,1351.5,16600,0
+NVR.US,D,20150609,000000,1350.89,1369.93,1335,1346.35,14292,0
+NVR.US,D,20150610,000000,1351.07,1356.48,1343,1350.24,13276,0
+NVR.US,D,20150611,000000,1354.94,1365.95,1352.5,1358.52,25116,0
+NVR.US,D,20150612,000000,1355.3,1367.88,1348,1367.88,15300,0
+NVR.US,D,20150615,000000,1367.01,1381.62,1361.9,1366.35,20200,0
+NVR.US,D,20150616,000000,1363.59,1368,1346,1349.9,18800,0
+NVR.US,D,20150617,000000,1352,1358,1340.56,1356.93,29700,0
+NVR.US,D,20150618,000000,1360,1369.4,1354.27,1360,19500,0
+NVR.US,D,20150619,000000,1367.29,1375.23,1362,1366.71,26100,0
+NVR.US,D,20150622,000000,1373.9,1380,1359.04,1371.04,22100,0
+NVR.US,D,20150623,000000,1372.9,1380,1364.49,1371.86,27244,0
+NVR.US,D,20150624,000000,1374.18,1386.39,1368.95,1374.27,30200,0
+NVR.US,D,20150625,000000,1377.6,1380.35,1366.5,1373.17,20000,0
+NVR.US,D,20150626,000000,1372,1379.95,1364,1374.01,18100,0
+NVR.US,D,20150629,000000,1364.4,1374.01,1343.01,1357.42,35400,0
+NVR.US,D,20150630,000000,1369.16,1369.16,1336.04,1340,37687,0
+NVR.US,D,20150701,000000,1343.99,1359.9,1317.23,1357.75,46200,0
+NVR.US,D,20150702,000000,1360,1369.99,1355,1362.99,18000,0
+NVR.US,D,20150706,000000,1358.93,1376.8,1355,1371.63,32500,0
+NVR.US,D,20150707,000000,1371.63,1388.79,1354.98,1381.98,24200,0
+NVR.US,D,20150708,000000,1377,1389.99,1365,1376.45,21400,0
+NVR.US,D,20150709,000000,1385.98,1393.05,1366.05,1384.14,11400,0
+NVR.US,D,20150710,000000,1392,1398,1380,1388.45,13800,0
+NVR.US,D,20150713,000000,1395.69,1396,1379,1394.1,15400,0
+NVR.US,D,20150714,000000,1393.5,1407.84,1389,1404.83,37511,0
+NVR.US,D,20150715,000000,1400.61,1406,1386.34,1397.96,35574,0
+NVR.US,D,20150716,000000,1425.41,1425.41,1389,1408.66,38100,0
+NVR.US,D,20150717,000000,1410.04,1412,1397,1404.1,20800,0
+NVR.US,D,20150720,000000,1407.96,1407.96,1373.65,1400,24100,0
+NVR.US,D,20150721,000000,1420,1434.46,1395,1421.5,76500,0
+NVR.US,D,20150722,000000,1425,1456.5,1403.2,1453,70200,0
+NVR.US,D,20150723,000000,1458.75,1474,1442,1449,46400,0
+NVR.US,D,20150724,000000,1454.23,1474,1418.98,1434.55,47200,0
+NVR.US,D,20150727,000000,1439.64,1468.03,1429.49,1446.86,30500,0
+NVR.US,D,20150728,000000,1456.84,1463.86,1448.55,1460.13,33900,0
+NVR.US,D,20150729,000000,1463,1482,1457.17,1475,70800,0
+NVR.US,D,20150730,000000,1476.07,1488.98,1453.95,1486.05,44200,0
+NVR.US,D,20150731,000000,1484.64,1500,1471.02,1490.04,24300,0
+NVR.US,D,20150803,000000,1481.26,1489,1468.03,1488.99,26501,0
+NVR.US,D,20150804,000000,1490.3,1490.3,1470,1476.52,17000,0
+NVR.US,D,20150805,000000,1481.8,1485.64,1463.01,1470.01,27200,0
+NVR.US,D,20150806,000000,1484.83,1484.83,1450,1460.66,14785,0
+NVR.US,D,20150807,000000,1464.88,1472.73,1455.7,1472.6,18000,0
+NVR.US,D,20150810,000000,1479.89,1495,1479.89,1486.15,15200,0
+NVR.US,D,20150811,000000,1489.89,1522.7,1473.39,1512.77,25337,0
+NVR.US,D,20150812,000000,1514,1515.95,1493.61,1511.92,20800,0
+NVR.US,D,20150813,000000,1502.1,1543.99,1502.1,1526.99,20600,0
+NVR.US,D,20150814,000000,1525.99,1538.17,1512.54,1524.99,23100,0
+NVR.US,D,20150817,000000,1525.57,1559.75,1515,1559.73,25100,0
+NVR.US,D,20150818,000000,1564.89,1578.98,1551.21,1569.28,40300,0
+NVR.US,D,20150819,000000,1548.14,1583.76,1548.14,1583.76,41700,0
+NVR.US,D,20150820,000000,1560,1584.54,1555.1,1562.75,22600,0
+NVR.US,D,20150821,000000,1558.9,1568.05,1522,1540.99,25400,0
+NVR.US,D,20150824,000000,1500.34,1551.16,1465.25,1488.98,43103,0
+NVR.US,D,20150825,000000,1505,1522.5,1430.12,1459.2,39500,0
+NVR.US,D,20150826,000000,1471,1496.81,1435,1487.36,36900,0
+NVR.US,D,20150827,000000,1497,1527.5,1479.06,1509.63,27200,0
+NVR.US,D,20150828,000000,1492.55,1527.5,1487.03,1509.85,28300,0
+NVR.US,D,20150831,000000,1500,1530.49,1494,1519.95,29700,0
+NVR.US,D,20150901,000000,1514.8,1520,1494,1502,29900,0
+NVR.US,D,20150902,000000,1510,1535.48,1505,1535.47,22800,0
+NVR.US,D,20150903,000000,1547.2,1555.93,1524.96,1552.01,23400,0
+NVR.US,D,20150904,000000,1537.55,1552.9,1535,1545.44,12400,0
+NVR.US,D,20150908,000000,1556.99,1576.61,1545.45,1574.44,31500,0
+NVR.US,D,20150909,000000,1583.95,1583.95,1544,1550.5,31300,0
+NVR.US,D,20150910,000000,1557,1557,1527.99,1547.28,24442,0
+NVR.US,D,20150911,000000,1548.23,1576.37,1539.22,1575.47,13200,0
+NVR.US,D,20150914,000000,1575.47,1575.47,1549.04,1571.5,23700,0
+NVR.US,D,20150915,000000,1572.01,1580.8,1560,1574.99,19200,0
+NVR.US,D,20150916,000000,1572,1576.8,1554,1574.99,28900,0
+NVR.US,D,20150917,000000,1574.8,1604.9,1560,1587.5,30735,0
+NVR.US,D,20150918,000000,1571.3,1599.82,1560.08,1571.24,64900,0
+NVR.US,D,20150921,000000,1580,1594.79,1565,1567.1,27800,0
+NVR.US,D,20150922,000000,1555.8,1570.96,1534.28,1553.32,37900,0
+NVR.US,D,20150923,000000,1552.7,1573.57,1545,1572.48,21500,0
+NVR.US,D,20150924,000000,1565.6,1590.33,1545,1581,23656,0
+NVR.US,D,20150925,000000,1589.99,1610,1574.01,1592,16700,0
+NVR.US,D,20150928,000000,1586.99,1591.18,1530,1557.43,37700,0
+NVR.US,D,20150929,000000,1552.01,1552.01,1496.3,1517.04,44000,0
+NVR.US,D,20150930,000000,1530.99,1565.02,1510.01,1525.22,36500,0
+NVR.US,D,20151001,000000,1540.89,1550.52,1500.23,1548.34,32000,0
+NVR.US,D,20151002,000000,1530.15,1555,1523.62,1547.06,29900,0
+NVR.US,D,20151005,000000,1554.85,1579.87,1515.21,1568.47,36695,0
+NVR.US,D,20151006,000000,1569.5,1574.43,1522.01,1534,39000,0
+NVR.US,D,20151007,000000,1538.46,1564.35,1530.8,1560,43800,0
+NVR.US,D,20151008,000000,1554.94,1572.2,1540.04,1569.13,37900,0
+NVR.US,D,20151009,000000,1569.47,1576.3,1555.01,1570,30300,0
+NVR.US,D,20151012,000000,1568.99,1605.02,1553.32,1602,29134,0
+NVR.US,D,20151013,000000,1594.45,1610,1571.16,1580.29,22100,0
+NVR.US,D,20151014,000000,1580.29,1586.64,1527,1547.35,105700,0
+NVR.US,D,20151015,000000,1549,1578,1543.17,1560,62300,0
+NVR.US,D,20151016,000000,1560.46,1571.61,1551.77,1553.09,37500,0
+NVR.US,D,20151019,000000,1557,1562.9,1545.01,1555,41197,0
+NVR.US,D,20151020,000000,1550,1607.99,1550,1590,38553,0
+NVR.US,D,20151021,000000,1599.84,1656.5,1598.1,1627.51,47800,0
+NVR.US,D,20151022,000000,1630,1666,1616.51,1650,37200,0
+NVR.US,D,20151023,000000,1662,1672.65,1643,1665,42600,0
+NVR.US,D,20151026,000000,1658.11,1669.04,1632.87,1661.81,26700,0
+NVR.US,D,20151027,000000,1657,1657,1604,1634,35200,0
+NVR.US,D,20151028,000000,1637.2,1648.96,1621.99,1639.51,33400,0
+NVR.US,D,20151029,000000,1638.7,1647,1613.95,1634.32,35900,0
+NVR.US,D,20151030,000000,1638.98,1647.05,1626.22,1637.76,28600,0
+NVR.US,D,20151102,000000,1636.21,1651.8,1630.53,1649.9,17805,0
+NVR.US,D,20151103,000000,1649.95,1654,1638.95,1646.9,26100,0
+NVR.US,D,20151104,000000,1645,1658.9,1622.44,1658.34,33307,0
+NVR.US,D,20151105,000000,1655.99,1658.77,1635.36,1655.72,19300,0
+NVR.US,D,20151106,000000,1654.9,1654.9,1611.13,1632.5,24800,0
+NVR.US,D,20151109,000000,1632.5,1632.5,1604.89,1619.52,26650,0
+NVR.US,D,20151110,000000,1607.1,1646.93,1607.1,1639.99,29700,0
+NVR.US,D,20151111,000000,1638.69,1671.84,1607,1659,23200,0
+NVR.US,D,20151112,000000,1618,1645.19,1618,1630.01,22800,0
+NVR.US,D,20151113,000000,1628.39,1654,1611.25,1623,23600,0
+NVR.US,D,20151116,000000,1642.4,1663.8,1624.47,1659.14,18600,0
+NVR.US,D,20151117,000000,1664.72,1670,1630,1642.01,23400,0
+NVR.US,D,20151118,000000,1643,1654.88,1632.06,1654.73,31300,0
+NVR.US,D,20151119,000000,1655.18,1661.8,1640.85,1653,20800,0
+NVR.US,D,20151120,000000,1641.11,1668.94,1641.1,1668.94,18700,0
+NVR.US,D,20151123,000000,1668.94,1684.8,1660.37,1677.83,21300,0
+NVR.US,D,20151124,000000,1664.02,1672.82,1650.4,1660.98,25600,0
+NVR.US,D,20151125,000000,1663.98,1676.9,1649.29,1675.57,12800,0
+NVR.US,D,20151127,000000,1675.57,1696.8,1668.12,1684.95,6200,0
+NVR.US,D,20151130,000000,1687.75,1699.3,1670.94,1682.48,19500,0
+NVR.US,D,20151201,000000,1683,1705.34,1672.12,1702.92,20261,0
+NVR.US,D,20151202,000000,1708.77,1711.25,1665.55,1677.37,14484,0
+NVR.US,D,20151203,000000,1676,1681.8,1639.26,1662.92,25751,0
+NVR.US,D,20151204,000000,1665,1719.19,1665,1705.75,17900,0
+NVR.US,D,20151207,000000,1709.36,1721.95,1688.51,1720,34100,0
+NVR.US,D,20151208,000000,1710,1710,1678.5,1690.49,35494,0
+NVR.US,D,20151209,000000,1681.5,1688.69,1617.55,1632.99,37000,0
+NVR.US,D,20151210,000000,1635.41,1669,1620.01,1661.07,30600,0
+NVR.US,D,20151211,000000,1648.45,1666.05,1635,1660,26400,0
+NVR.US,D,20151214,000000,1660,1667.97,1646.34,1667,24344,0
+NVR.US,D,20151215,000000,1661.02,1669.99,1627,1658.69,34200,0
+NVR.US,D,20151216,000000,1672,1679.8,1643.3,1666.23,20000,0
+NVR.US,D,20151217,000000,1663.7,1663.7,1635,1653.99,23800,0
+NVR.US,D,20151218,000000,1647,1659.5,1635.99,1656.56,68500,0
+NVR.US,D,20151221,000000,1654.73,1665.79,1643.52,1650,17800,0
+NVR.US,D,20151222,000000,1654,1660,1646.08,1658.13,23386,0
+NVR.US,D,20151223,000000,1662.5,1669.9,1646.23,1657.83,20500,0
+NVR.US,D,20151224,000000,1658.95,1664.97,1649.01,1654.91,12031,0
+NVR.US,D,20151228,000000,1650.79,1655,1640.01,1649.92,16381,0
+NVR.US,D,20151229,000000,1661.2,1667.5,1646,1650,12730,0
+NVR.US,D,20151230,000000,1650,1660,1645.45,1649.54,11384,0
+NVR.US,D,20151231,000000,1646.1,1650,1634.03,1643,13387,0
+NVR.US,D,20160104,000000,1629.89,1634.75,1547.59,1555.66,54525,0
+NVR.US,D,20160105,000000,1575,1598.03,1556.2,1594.09,26495,0
+NVR.US,D,20160106,000000,1589.75,1601,1576,1587.06,30503,0
+NVR.US,D,20160107,000000,1565.01,1589.99,1541.13,1552.32,25871,0
+NVR.US,D,20160108,000000,1558,1573.79,1536.07,1541.42,22033,0
+NVR.US,D,20160111,000000,1541,1548.02,1525,1543.37,28094,0
+NVR.US,D,20160112,000000,1555,1578.42,1540,1576.82,33405,0
+NVR.US,D,20160113,000000,1585,1586.7,1510.37,1526.74,22610,0
+NVR.US,D,20160114,000000,1528.6,1529.99,1496.35,1515,25088,0
+NVR.US,D,20160115,000000,1498.44,1522,1473.91,1512.02,30908,0
+NVR.US,D,20160119,000000,1513.29,1534.52,1497.67,1519.66,29600,0
+NVR.US,D,20160120,000000,1506.25,1529.9,1462.02,1519,35165,0
+NVR.US,D,20160121,000000,1520.02,1543.59,1484.99,1525.41,35342,0
+NVR.US,D,20160122,000000,1540,1568.02,1527.88,1544.51,22592,0
+NVR.US,D,20160125,000000,1539.4,1564.72,1513.61,1561.09,43214,0
+NVR.US,D,20160126,000000,1585,1650,1577.29,1630,57166,0
+NVR.US,D,20160127,000000,1636.99,1649.98,1615.07,1621.86,37953,0
+NVR.US,D,20160128,000000,1628,1660,1611.4,1627.95,30591,0
+NVR.US,D,20160129,000000,1643.8,1656.24,1612.97,1651,31940,0
+NVR.US,D,20160201,000000,1643.9,1665,1640.66,1647.67,33208,0
+NVR.US,D,20160202,000000,1642.8,1642.8,1610.34,1629.24,24932,0
+NVR.US,D,20160203,000000,1630.35,1659,1600,1611.86,39090,0
+NVR.US,D,20160204,000000,1612.22,1634.16,1576.63,1614.85,23954,0
+NVR.US,D,20160205,000000,1617.71,1620.7,1570.01,1585.12,14634,0
+NVR.US,D,20160208,000000,1565,1605.9,1522,1554.06,25419,0
+NVR.US,D,20160209,000000,1536,1568.04,1523,1550.13,20427,0
+NVR.US,D,20160210,000000,1557.99,1585.11,1539.36,1558.1,16006,0
+NVR.US,D,20160211,000000,1544.8,1550.61,1503.05,1520.99,24212,0
+NVR.US,D,20160212,000000,1535,1546.99,1511.61,1535,24440,0
+NVR.US,D,20160216,000000,1544.44,1556.17,1528.03,1546.5,19101,0
+NVR.US,D,20160217,000000,1554,1586.53,1543.55,1581.65,24336,0
+NVR.US,D,20160218,000000,1587.89,1587.89,1556.5,1579.4,14757,0
+NVR.US,D,20160219,000000,1577.93,1591.7,1557.91,1591.62,15946,0
+NVR.US,D,20160222,000000,1608.9,1612.37,1556.01,1576.98,30786,0
+NVR.US,D,20160223,000000,1577.76,1594.99,1561.37,1585.98,18648,0
+NVR.US,D,20160224,000000,1574.9,1590.15,1557.59,1583,21196,0
+NVR.US,D,20160225,000000,1585,1617.8,1553.83,1610.45,25439,0
+NVR.US,D,20160226,000000,1611,1640.98,1590,1626.39,24212,0
+NVR.US,D,20160229,000000,1627,1639.5,1619.28,1637,29010,0
+NVR.US,D,20160301,000000,1648.84,1673.56,1642.25,1648,32623,0
+NVR.US,D,20160302,000000,1648,1654.99,1610.55,1635.44,36890,0
+NVR.US,D,20160303,000000,1635.44,1658.15,1612.35,1655.06,34815,0
+NVR.US,D,20160304,000000,1661.13,1661.13,1630.25,1654.5,20369,0
+NVR.US,D,20160307,000000,1646.05,1652.96,1626.21,1638.82,17715,0
+NVR.US,D,20160308,000000,1630,1639.98,1600.6,1639.98,18289,0
+NVR.US,D,20160309,000000,1649.99,1665.92,1632.5,1644.5,13317,0
+NVR.US,D,20160310,000000,1651.84,1654,1628.47,1647.31,10274,0
+NVR.US,D,20160311,000000,1656.98,1675,1648.47,1672.01,21218,0
+NVR.US,D,20160314,000000,1665.95,1672,1644.52,1655.5,17374,0
+NVR.US,D,20160315,000000,1640.2,1674.97,1635.04,1661.71,18754,0
+NVR.US,D,20160316,000000,1665.63,1693.89,1642.5,1690,24786,0
+NVR.US,D,20160317,000000,1683.18,1716.63,1673.47,1709.8,25518,0
+NVR.US,D,20160318,000000,1703,1758.93,1703,1730,51727,0
+NVR.US,D,20160321,000000,1729,1747,1710,1724,13975,0
+NVR.US,D,20160322,000000,1721.97,1749.8,1707.34,1724.32,20624,0
+NVR.US,D,20160323,000000,1724.32,1748.84,1708.62,1729.11,16339,0
+NVR.US,D,20160324,000000,1730.89,1742.01,1719.51,1726,12695,0
+NVR.US,D,20160328,000000,1719,1748.69,1715.27,1745.37,18805,0
+NVR.US,D,20160329,000000,1745,1819.98,1734.59,1799.23,57127,0
+NVR.US,D,20160330,000000,1801,1820,1754,1762.66,25683,0
+NVR.US,D,20160331,000000,1760.24,1767.69,1715.33,1732.4,40000,0
+NVR.US,D,20160401,000000,1732.58,1786,1720.34,1749.29,30816,0
+NVR.US,D,20160404,000000,1761.8,1761.8,1704.1,1717.56,25452,0
+NVR.US,D,20160405,000000,1714.7,1731.01,1697.73,1708.62,31209,0
+NVR.US,D,20160406,000000,1708.85,1729.99,1690.55,1721.56,30105,0
+NVR.US,D,20160407,000000,1714.01,1740.56,1711.31,1736.99,44783,0
+NVR.US,D,20160408,000000,1740,1769.5,1725.2,1753.48,18471,0
+NVR.US,D,20160411,000000,1756,1775.01,1753,1765,15508,0
+NVR.US,D,20160412,000000,1761.47,1783.5,1757,1775.45,19503,0
+NVR.US,D,20160413,000000,1778.42,1795,1776,1789.43,16059,0
+NVR.US,D,20160414,000000,1792,1801.94,1772.37,1787.64,22257,0
+NVR.US,D,20160415,000000,1785.79,1793.61,1755.02,1781.78,20003,0
+NVR.US,D,20160418,000000,1772.49,1788.91,1750.05,1780,23461,0
+NVR.US,D,20160419,000000,1780,1791.34,1732.61,1761.91,26491,0
+NVR.US,D,20160420,000000,1760,1764,1720.66,1747,26045,0
+NVR.US,D,20160421,000000,1730,1752,1641.62,1689.35,39544,0
+NVR.US,D,20160422,000000,1696.89,1700,1659.65,1695.56,43153,0
+NVR.US,D,20160425,000000,1693.57,1693.57,1657.07,1682.43,24553,0
+NVR.US,D,20160426,000000,1686.5,1707.55,1664.8,1676,22038,0
+NVR.US,D,20160427,000000,1675,1699.48,1664,1695.44,24904,0
+NVR.US,D,20160428,000000,1684,1694.45,1644.88,1665.3,30592,0
+NVR.US,D,20160429,000000,1664,1668.59,1641.01,1661.29,25247,0
+NVR.US,D,20160502,000000,1669.74,1696.62,1650,1680,31187,0
+NVR.US,D,20160503,000000,1669.4,1674.89,1627.62,1651.01,37903,0
+NVR.US,D,20160504,000000,1645.72,1661.14,1630.5,1651.37,11162,0
+NVR.US,D,20160505,000000,1646,1655,1631.93,1645.5,15631,0
+NVR.US,D,20160506,000000,1621,1651.02,1606.75,1636,30492,0
+NVR.US,D,20160509,000000,1640.44,1651.99,1621,1646.75,10583,0
+NVR.US,D,20160510,000000,1652,1661.47,1630.5,1656.13,23166,0
+NVR.US,D,20160511,000000,1659.45,1666.22,1633.99,1642.88,14549,0
+NVR.US,D,20160512,000000,1640.3,1654.99,1636.55,1652,22716,0
+NVR.US,D,20160513,000000,1646,1660.99,1631,1641.8,32978,0
+NVR.US,D,20160516,000000,1642.25,1677.98,1638.79,1669.81,25732,0
+NVR.US,D,20160517,000000,1673.99,1705.51,1673.8,1703.64,40115,0
+NVR.US,D,20160518,000000,1698.27,1709,1674.15,1680,24617,0
+NVR.US,D,20160519,000000,1677.9,1677.9,1650.01,1675,12871,0
+NVR.US,D,20160520,000000,1689.89,1707.25,1681.78,1694.97,17369,0
+NVR.US,D,20160523,000000,1696.02,1705.57,1667.51,1684,21952,0
+NVR.US,D,20160524,000000,1694.55,1734,1689,1734,28175,0
+NVR.US,D,20160525,000000,1741,1745.53,1687.81,1704.22,21592,0
+NVR.US,D,20160526,000000,1705.02,1723.95,1685.4,1717.95,16353,0
+NVR.US,D,20160527,000000,1716.23,1740,1711.89,1737.79,19189,0
+NVR.US,D,20160531,000000,1739.8,1747.99,1715,1733,20785,0
+NVR.US,D,20160601,000000,1724.02,1749.8,1713.29,1725.53,29083,0
+NVR.US,D,20160602,000000,1724.51,1738,1706.56,1717.14,19863,0
+NVR.US,D,20160603,000000,1714.9,1723.68,1696.79,1717.14,14297,0
+NVR.US,D,20160606,000000,1717.4,1735,1705.99,1725.41,13389,0
+NVR.US,D,20160607,000000,1722.02,1750,1711.15,1732,28844,0
+NVR.US,D,20160608,000000,1730,1749.99,1716,1745,18374,0
+NVR.US,D,20160609,000000,1742,1750,1729.72,1738.1,15144,0
+NVR.US,D,20160610,000000,1730.32,1736,1713,1721.77,17119,0
+NVR.US,D,20160613,000000,1715.35,1733.39,1704,1715.55,22452,0
+NVR.US,D,20160614,000000,1717,1720,1690,1705.64,35152,0
+NVR.US,D,20160615,000000,1718.98,1718.98,1688.1,1708,27078,0
+NVR.US,D,20160616,000000,1703,1724.08,1696.53,1722.66,15803,0
+NVR.US,D,20160617,000000,1720,1734.95,1704.11,1705,34581,0
+NVR.US,D,20160620,000000,1715,1728,1711.04,1726.98,20311,0
+NVR.US,D,20160621,000000,1735,1735,1706.75,1723.96,18285,0
+NVR.US,D,20160622,000000,1722.75,1728.67,1697.5,1703.13,19557,0
+NVR.US,D,20160623,000000,1708,1727.62,1701,1727.62,23615,0
+NVR.US,D,20160624,000000,1690.01,1714.38,1675.73,1695.62,37431,0
+NVR.US,D,20160627,000000,1681,1692.24,1662,1675.07,60307,0
+NVR.US,D,20160628,000000,1690.85,1705.49,1671,1684,43936,0
+NVR.US,D,20160629,000000,1698.85,1745.1,1690.14,1734,29433,0
+NVR.US,D,20160630,000000,1735.74,1789.49,1721.01,1780.34,38418,0
+NVR.US,D,20160701,000000,1779.95,1798.3,1768,1782.83,21707,0
+NVR.US,D,20160705,000000,1778,1785.41,1761.01,1770,19677,0
+NVR.US,D,20160706,000000,1770,1793.8,1758,1790,18243,0
+NVR.US,D,20160707,000000,1795.56,1799.65,1776.01,1788.2,15865,0
+NVR.US,D,20160708,000000,1761.72,1845.37,1761.72,1830,31417,0
+NVR.US,D,20160711,000000,1835.2,1845,1820.98,1820.98,27038,0
+NVR.US,D,20160712,000000,1826.05,1830.3,1793.43,1803.57,30077,0
+NVR.US,D,20160713,000000,1801.69,1804.11,1777.1,1797,41022,0
+NVR.US,D,20160714,000000,1811.6,1811.6,1766.04,1774.97,33349,0
+NVR.US,D,20160715,000000,1770.33,1787.99,1761.19,1761.19,18998,0
+NVR.US,D,20160718,000000,1760.2,1769.17,1746,1750,22292,0
+NVR.US,D,20160719,000000,1759,1764.99,1746.31,1751.69,13448,0
+NVR.US,D,20160720,000000,1752.55,1765,1740.15,1752.47,18977,0
+NVR.US,D,20160721,000000,1738,1755.9,1676.08,1742.47,60026,0
+NVR.US,D,20160722,000000,1741,1754.49,1723.14,1730,23104,0
+NVR.US,D,20160725,000000,1726.8,1747.94,1715.55,1721.51,21449,0
+NVR.US,D,20160726,000000,1722.25,1737.8,1716.28,1723.28,20524,0
+NVR.US,D,20160727,000000,1721.29,1724.87,1689.42,1700,37087,0
+NVR.US,D,20160728,000000,1700,1729.94,1678.1,1720,31656,0
+NVR.US,D,20160729,000000,1721.69,1728.25,1695,1705,24454,0
+NVR.US,D,20160801,000000,1691,1701.05,1678.1,1698,42728,0
+NVR.US,D,20160802,000000,1688.4,1698.63,1668,1674.43,47747,0
+NVR.US,D,20160803,000000,1669.24,1684,1665.85,1681.95,23806,0
+NVR.US,D,20160804,000000,1677.1,1695.95,1655,1688.32,20456,0
+NVR.US,D,20160805,000000,1683.78,1714,1678,1710,36366,0
+NVR.US,D,20160808,000000,1712.12,1720.94,1700.09,1705,20484,0
+NVR.US,D,20160809,000000,1704.5,1711.09,1694.74,1705,15429,0
+NVR.US,D,20160810,000000,1707.21,1707.21,1688.3,1702,25636,0
+NVR.US,D,20160811,000000,1707.04,1711.85,1695,1709.26,12401,0
+NVR.US,D,20160812,000000,1707,1711.99,1694,1698.93,26569,0
+NVR.US,D,20160815,000000,1699,1710.04,1695.75,1704.88,12454,0
+NVR.US,D,20160816,000000,1695.01,1704.46,1685.35,1700,19699,0
+NVR.US,D,20160817,000000,1694.6,1699.8,1676.38,1678,37846,0
+NVR.US,D,20160818,000000,1679.2,1691.7,1657.71,1680.36,23617,0
+NVR.US,D,20160819,000000,1673.2,1688.61,1665.61,1682,16220,0
+NVR.US,D,20160822,000000,1684,1690,1670.55,1680.49,18166,0
+NVR.US,D,20160823,000000,1683.96,1707.35,1681.34,1696.86,29328,0
+NVR.US,D,20160824,000000,1694.29,1694.29,1676.34,1687.99,22424,0
+NVR.US,D,20160825,000000,1686.37,1699.5,1682.43,1688.1,9793,0
+NVR.US,D,20160826,000000,1689.1,1693.9,1661.95,1676.51,17487,0
+NVR.US,D,20160829,000000,1679.1,1687.48,1668.81,1680.75,13811,0
+NVR.US,D,20160830,000000,1679.83,1687.66,1661.02,1686.93,23257,0
+NVR.US,D,20160831,000000,1686,1699.98,1673.19,1686.8,23644,0
+NVR.US,D,20160901,000000,1690.97,1694.7,1680.73,1690,15262,0
+NVR.US,D,20160902,000000,1697.03,1698,1687.2,1696,8160,0
+NVR.US,D,20160906,000000,1700.34,1712.81,1689.4,1699.5,18167,0
+NVR.US,D,20160907,000000,1697.23,1709,1690.52,1704.64,22692,0
+NVR.US,D,20160908,000000,1698.8,1709.98,1688.01,1692.89,22778,0
+NVR.US,D,20160909,000000,1675.2,1679.85,1658.49,1665.1,31882,0
+NVR.US,D,20160912,000000,1663.39,1678.9,1655.55,1670.63,36890,0
+NVR.US,D,20160913,000000,1659.01,1672,1646.25,1656,24249,0
+NVR.US,D,20160914,000000,1655.44,1672.55,1641.93,1660.19,11722,0
+NVR.US,D,20160915,000000,1660.43,1669.57,1648.55,1664.52,9331,0
+NVR.US,D,20160916,000000,1653.1,1667.37,1645.77,1657,35398,0
+NVR.US,D,20160919,000000,1660.47,1678,1650.05,1658.08,14107,0
+NVR.US,D,20160920,000000,1652.25,1655.29,1634.5,1646,26415,0
+NVR.US,D,20160921,000000,1651.8,1656.58,1636.94,1651.05,31039,0
+NVR.US,D,20160922,000000,1660.11,1663.56,1651,1655,18067,0
+NVR.US,D,20160923,000000,1648.12,1654.17,1640.91,1651.3,17065,0
+NVR.US,D,20160926,000000,1644.6,1649.46,1641.01,1646.27,16425,0
+NVR.US,D,20160927,000000,1649.2,1653,1639.6,1644,19171,0
+NVR.US,D,20160928,000000,1643.95,1644.98,1634.68,1644.98,16084,0
+NVR.US,D,20160929,000000,1643.05,1648.98,1633,1639.93,18110,0
+NVR.US,D,20160930,000000,1642.46,1644.9,1633.1,1639.87,18298,0
+NVR.US,D,20161003,000000,1634.09,1644.1,1633.4,1640.77,19668,0
+NVR.US,D,20161004,000000,1635.66,1648,1616.2,1620.31,28439,0
+NVR.US,D,20161005,000000,1623.08,1626.85,1609.54,1618.14,34665,0
+NVR.US,D,20161006,000000,1615,1632.24,1610.1,1631.96,23324,0
+NVR.US,D,20161007,000000,1636.69,1640,1617.01,1620.09,26541,0
+NVR.US,D,20161010,000000,1621.03,1634.57,1617.17,1625,13248,0
+NVR.US,D,20161011,000000,1617.36,1644.55,1612.61,1620,17630,0
+NVR.US,D,20161012,000000,1622.89,1626.96,1616.25,1616.75,22991,0
+NVR.US,D,20161013,000000,1610.95,1620,1599,1607.83,22091,0
+NVR.US,D,20161014,000000,1609,1616.79,1581.31,1590.71,31930,0
+NVR.US,D,20161017,000000,1591.95,1593,1580.1,1584,19656,0
+NVR.US,D,20161018,000000,1584.21,1603.22,1580.05,1602.4,21553,0
+NVR.US,D,20161019,000000,1604.47,1629.5,1594.17,1619.21,47582,0
+NVR.US,D,20161020,000000,1594.74,1594.74,1551,1577.2,32628,0
+NVR.US,D,20161021,000000,1563.9,1586.87,1553.04,1580.2,30162,0
+NVR.US,D,20161024,000000,1590.24,1598.84,1575,1577.08,24988,0
+NVR.US,D,20161025,000000,1567.07,1585.04,1552.38,1557,36217,0
+NVR.US,D,20161026,000000,1552.62,1560.67,1536.1,1544,37136,0
+NVR.US,D,20161027,000000,1548,1548,1511.69,1519.79,34717,0
+NVR.US,D,20161028,000000,1515.7,1529.98,1505.03,1524.49,43147,0
+NVR.US,D,20161031,000000,1524.01,1534.94,1518.37,1523,37384,0
+NVR.US,D,20161101,000000,1519.03,1536.58,1501.83,1507.88,24326,0
+NVR.US,D,20161102,000000,1503.04,1507.26,1490.85,1497.19,39170,0
+NVR.US,D,20161103,000000,1495,1499.07,1478.04,1499.06,36717,0
+NVR.US,D,20161104,000000,1498.64,1523.35,1480.7,1503.18,44037,0
+NVR.US,D,20161107,000000,1508.1,1525.02,1495.01,1518,36818,0
+NVR.US,D,20161108,000000,1514.39,1530.82,1500.01,1519.48,38758,0
+NVR.US,D,20161109,000000,1493.55,1531.15,1484.3,1520,44713,0
+NVR.US,D,20161110,000000,1519.33,1534.18,1507.05,1511.86,48633,0
+NVR.US,D,20161111,000000,1510.01,1534.94,1510,1528.51,33237,0
+NVR.US,D,20161114,000000,1529.63,1554,1526.28,1547.5,38997,0
+NVR.US,D,20161115,000000,1536,1567.13,1519.23,1555.96,56190,0
+NVR.US,D,20161116,000000,1551.99,1585.04,1545.3,1569.29,37044,0
+NVR.US,D,20161117,000000,1574.7,1601.5,1565.52,1580,36187,0
+NVR.US,D,20161118,000000,1588.75,1609.8,1580.07,1598.62,28567,0
+NVR.US,D,20161121,000000,1603.4,1610.83,1588.16,1596.5,20535,0
+NVR.US,D,20161122,000000,1595.32,1604.45,1585.35,1595.13,21972,0
+NVR.US,D,20161123,000000,1596.62,1600,1586.2,1596.18,14805,0
+NVR.US,D,20161125,000000,1598.76,1604.7,1593.9,1601,10617,0
+NVR.US,D,20161128,000000,1597.74,1600.26,1580.24,1595,23193,0
+NVR.US,D,20161129,000000,1597.1,1620,1597.1,1613.38,22538,0
+NVR.US,D,20161130,000000,1617.8,1617.8,1591.01,1595,37146,0
+NVR.US,D,20161201,000000,1596.25,1603.5,1570,1581.29,29354,0
+NVR.US,D,20161202,000000,1585.25,1588.68,1571.32,1576.94,20282,0
+NVR.US,D,20161205,000000,1583.1,1595.45,1577,1584.92,18232,0
+NVR.US,D,20161206,000000,1582,1612.29,1577,1612.29,14688,0
+NVR.US,D,20161207,000000,1615,1634.88,1605.6,1626.99,27434,0
+NVR.US,D,20161208,000000,1624,1666.74,1615.01,1655.68,17369,0
+NVR.US,D,20161209,000000,1658.2,1669.73,1640,1650.9,19674,0
+NVR.US,D,20161212,000000,1664.28,1671.04,1644.2,1665.5,23006,0
+NVR.US,D,20161213,000000,1670.45,1677.01,1653.39,1674.14,21413,0
+NVR.US,D,20161214,000000,1671.27,1673.07,1635.85,1635.85,27833,0
+NVR.US,D,20161215,000000,1636.23,1660.19,1604,1615.46,35766,0
+NVR.US,D,20161216,000000,1617.28,1645.5,1611.84,1638.6,57621,0
+NVR.US,D,20161219,000000,1637,1663.79,1631.11,1652.79,14041,0
+NVR.US,D,20161220,000000,1653.08,1661.24,1642.37,1650.64,11900,0
+NVR.US,D,20161221,000000,1652.19,1672.6,1650,1665.34,12320,0
+NVR.US,D,20161222,000000,1665.55,1673.45,1658,1665.5,13458,0
+NVR.US,D,20161223,000000,1665.11,1677.5,1658.64,1670,11862,0
+NVR.US,D,20161227,000000,1674.88,1695.41,1670.59,1684,11575,0
+NVR.US,D,20161228,000000,1687,1688.92,1670,1679,12977,0
+NVR.US,D,20161229,000000,1683.48,1688.79,1675,1680,12322,0
+NVR.US,D,20161230,000000,1680.32,1680.32,1665,1669,11865,0
+NVR.US,D,20170103,000000,1650,1665,1631.78,1649.99,37436,0
+NVR.US,D,20170104,000000,1654,1686.52,1645.03,1678.77,22598,0
+NVR.US,D,20170105,000000,1676.2,1690.83,1671.51,1689.4,24175,0
+NVR.US,D,20170106,000000,1684.01,1697.48,1675.01,1678.1,23377,0
+NVR.US,D,20170109,000000,1680.8,1689,1666.55,1681.5,17127,0
+NVR.US,D,20170110,000000,1682.65,1698.87,1671.5,1690.97,21528,0
+NVR.US,D,20170111,000000,1689.99,1704.33,1680.05,1690.76,24068,0
+NVR.US,D,20170112,000000,1684.73,1704.06,1661.54,1703.63,22407,0
+NVR.US,D,20170113,000000,1705.63,1713.41,1695.05,1700,20318,0
+NVR.US,D,20170117,000000,1697.54,1699.96,1672.31,1679.11,22226,0
+NVR.US,D,20170118,000000,1679.68,1693.25,1671.56,1686.97,16184,0
+NVR.US,D,20170119,000000,1688.6,1692.9,1662.63,1673.56,21507,0
+NVR.US,D,20170120,000000,1673,1682.98,1662.3,1673.35,39685,0
+NVR.US,D,20170123,000000,1672.56,1683.75,1669.84,1672.35,16641,0
+NVR.US,D,20170124,000000,1678,1719.48,1678,1700,45278,0
+NVR.US,D,20170125,000000,1723,1892.54,1722.9,1880.61,117903,0
+NVR.US,D,20170126,000000,1870,1920.52,1862.64,1901.72,48714,0
+NVR.US,D,20170127,000000,1872.34,1879.84,1808.78,1860,54558,0
+NVR.US,D,20170130,000000,1832.71,1889.88,1828,1876.83,29544,0
+NVR.US,D,20170131,000000,1867.02,1884.08,1840.58,1858,38754,0
+NVR.US,D,20170201,000000,1872.78,1872.78,1832.7,1856.94,35866,0
+NVR.US,D,20170202,000000,1853.48,1879.7,1848.21,1875,32431,0
+NVR.US,D,20170203,000000,1865,1889.15,1860.01,1884.45,25859,0
+NVR.US,D,20170206,000000,1875,1887.39,1865.34,1879.96,17094,0
+NVR.US,D,20170207,000000,1879.88,1892,1866.5,1875.77,26742,0
+NVR.US,D,20170208,000000,1875.77,1889.94,1858.9,1889.83,24838,0
+NVR.US,D,20170209,000000,1882.2,1890,1871.36,1885.15,18582,0
+NVR.US,D,20170210,000000,1887.8,1905,1872.21,1903.41,24942,0
+NVR.US,D,20170213,000000,1909.9,1909.9,1884.55,1904.38,33514,0
+NVR.US,D,20170214,000000,1899,1900.15,1874.9,1884.31,17001,0
+NVR.US,D,20170215,000000,1884.7,1902,1872.96,1893.31,20078,0
+NVR.US,D,20170216,000000,1892.16,1900.99,1876.27,1897.32,24393,0
+NVR.US,D,20170217,000000,1888.22,1899.8,1882.41,1896.35,18063,0
+NVR.US,D,20170221,000000,1890.55,1924.8,1890.55,1922.2,21212,0
+NVR.US,D,20170222,000000,1925,1940.2,1913.87,1923.46,20328,0
+NVR.US,D,20170223,000000,1925,1937.72,1905.97,1915,31493,0
+NVR.US,D,20170224,000000,1914.95,1930,1900,1928.58,20156,0
+NVR.US,D,20170227,000000,1922.5,1962,1913.07,1954.52,37520,0
+NVR.US,D,20170228,000000,1945.26,1946.67,1922.95,1934.97,34953,0
+NVR.US,D,20170301,000000,1942.33,1989.01,1942.33,1977.86,37840,0
+NVR.US,D,20170302,000000,1964.05,1985.64,1950.2,1960.76,19169,0
+NVR.US,D,20170303,000000,1954.99,1972.44,1941.97,1965.62,16153,0
+NVR.US,D,20170306,000000,1968,1996.49,1942.98,1982.99,28394,0
+NVR.US,D,20170307,000000,1979.99,1993.15,1965.53,1984.3,26167,0
+NVR.US,D,20170308,000000,1978.1,2021.45,1974.12,2015.82,24359,0
+NVR.US,D,20170309,000000,2015,2034.47,1990,2002,15682,0
+NVR.US,D,20170310,000000,2008.99,2048.56,2008.99,2042.02,22885,0
+NVR.US,D,20170313,000000,2046.69,2046.69,2011.4,2016.21,20148,0
+NVR.US,D,20170314,000000,2009.45,2032.05,1998.28,2005.01,17849,0
+NVR.US,D,20170315,000000,2005,2007,1990,2007,28416,0
+NVR.US,D,20170316,000000,2003,2081.96,2003,2058.34,38095,0
+NVR.US,D,20170317,000000,2048.5,2076.58,2036,2059.05,45274,0
+NVR.US,D,20170320,000000,2057.95,2063.7,2045.22,2053,13965,0
+NVR.US,D,20170321,000000,2061,2061.84,2033.34,2037.26,21774,0
+NVR.US,D,20170322,000000,2033.46,2045.11,1995.51,2038.12,15372,0
+NVR.US,D,20170323,000000,2037.3,2069,2028.55,2052.37,11901,0
+NVR.US,D,20170324,000000,2057.99,2066.99,2045.7,2054.34,11818,0
+NVR.US,D,20170327,000000,2042.75,2080,2037,2066.15,15449,0
+NVR.US,D,20170328,000000,2050,2070,2036.86,2060,28889,0
+NVR.US,D,20170329,000000,2050.2,2083.9,2050.2,2072.02,16057,0
+NVR.US,D,20170330,000000,2070,2105.85,2070,2098.13,18933,0
+NVR.US,D,20170331,000000,2093,2115,2085.2,2106.88,23573,0
+NVR.US,D,20170403,000000,2119.81,2130.33,2104.64,2113.02,30527,0
+NVR.US,D,20170404,000000,2109.99,2116.02,2101.69,2112,26993,0
+NVR.US,D,20170405,000000,2112,2114.06,2086.01,2090.11,19842,0
+NVR.US,D,20170406,000000,2090,2107.89,2069.78,2084.34,24852,0
+NVR.US,D,20170407,000000,2073.03,2085,2062.02,2066.41,18906,0
+NVR.US,D,20170410,000000,2063.34,2093.86,2063.13,2066.89,13313,0
+NVR.US,D,20170411,000000,2066,2119.85,2045,2112.08,32923,0
+NVR.US,D,20170412,000000,2114.68,2130.43,2099.7,2109.46,32280,0
+NVR.US,D,20170413,000000,2105.44,2136.53,2102.54,2118.2,19063,0
+NVR.US,D,20170417,000000,2117.94,2148,2117.47,2146.64,35181,0
+NVR.US,D,20170418,000000,2141,2191.75,2133.55,2145.52,34337,0
+NVR.US,D,20170419,000000,2149,2189.88,2140.5,2157.81,37723,0
+NVR.US,D,20170420,000000,2130.08,2182,2028.99,2065.08,76815,0
+NVR.US,D,20170421,000000,2047.01,2109.99,2047.01,2092.41,39216,0
+NVR.US,D,20170424,000000,2107.48,2118.89,2084.53,2095,42121,0
+NVR.US,D,20170425,000000,2090,2100,2053.8,2081.34,29763,0
+NVR.US,D,20170426,000000,2076.24,2095.3,2062.35,2076.67,35639,0
+NVR.US,D,20170427,000000,2080.9,2107.98,2079.68,2106,27227,0
+NVR.US,D,20170428,000000,2109.8,2127.94,2093.59,2111.25,31179,0
+NVR.US,D,20170501,000000,2124.8,2146.18,2091.67,2124,36546,0
+NVR.US,D,20170502,000000,2142.84,2144.15,2107.4,2118,23526,0
+NVR.US,D,20170503,000000,2114.62,2134.99,2084.5,2130.22,22811,0
+NVR.US,D,20170504,000000,2130,2156.39,2124.51,2150.72,24142,0
+NVR.US,D,20170505,000000,2154.99,2167.68,2151.37,2163.57,19373,0
+NVR.US,D,20170508,000000,2162,2182.8,2152.99,2162.31,18425,0
+NVR.US,D,20170509,000000,2167,2190.87,2166.94,2175.59,23125,0
+NVR.US,D,20170510,000000,2180.9,2208.93,2167.74,2195.42,25504,0
+NVR.US,D,20170511,000000,2196,2200,2180,2189.97,25904,0
+NVR.US,D,20170512,000000,2191.73,2200.9,2180.57,2190.63,19412,0
+NVR.US,D,20170515,000000,2225,2239.66,2205,2235.25,24477,0
+NVR.US,D,20170516,000000,2245.75,2270.63,2236.33,2264.66,26925,0
+NVR.US,D,20170517,000000,2256,2262.9,2230,2232.67,31966,0
+NVR.US,D,20170518,000000,2231.15,2268.03,2221.1,2262.01,53736,0
+NVR.US,D,20170519,000000,2269.07,2344.61,2269.07,2325.98,43394,0
+NVR.US,D,20170522,000000,2326.01,2362.48,2313.12,2357.27,31903,0
+NVR.US,D,20170523,000000,2357.27,2368.66,2271.65,2296,48886,0
+NVR.US,D,20170524,000000,2291.99,2318.23,2280.99,2307.33,25649,0
+NVR.US,D,20170525,000000,2304.33,2325,2283.52,2294.94,25332,0
+NVR.US,D,20170526,000000,2283.34,2290,2253.55,2285.63,37654,0
+NVR.US,D,20170530,000000,2286,2295.98,2256.41,2284.03,49936,0
+NVR.US,D,20170531,000000,2270,2301.2,2270,2282.38,181849,0
+NVR.US,D,20170601,000000,2297,2317.99,2275.2,2317.99,61327,0
+NVR.US,D,20170602,000000,2311.99,2346.01,2298.05,2331.89,36057,0
+NVR.US,D,20170605,000000,2330.03,2360.57,2330.03,2349.38,24697,0
+NVR.US,D,20170606,000000,2344.99,2358.7,2335.01,2339.16,26812,0
+NVR.US,D,20170607,000000,2342.12,2379.74,2339.2,2377.67,31843,0
+NVR.US,D,20170608,000000,2385,2415.94,2361.11,2395.57,26218,0
+NVR.US,D,20170609,000000,2390,2407.46,2373.6,2376.09,28681,0
+NVR.US,D,20170612,000000,2375,2404,2371.41,2396.07,25217,0
+NVR.US,D,20170613,000000,2407,2434.98,2399.79,2431.28,29629,0
+NVR.US,D,20170614,000000,2420.51,2463,2419.81,2457.97,23887,0
+NVR.US,D,20170615,000000,2442,2449.99,2416.91,2440.62,24651,0
+NVR.US,D,20170616,000000,2434.05,2448.03,2420.03,2444.68,35388,0
+NVR.US,D,20170619,000000,2426.22,2467.99,2426.22,2467.82,25368,0
+NVR.US,D,20170620,000000,2479,2499.99,2462.21,2477.37,20227,0
+NVR.US,D,20170621,000000,2477.8,2510.76,2470.26,2488.59,21774,0
+NVR.US,D,20170622,000000,2494.8,2500.98,2449.83,2452.09,16063,0
+NVR.US,D,20170623,000000,2461.8,2467.24,2426.6,2426.6,34418,0
+NVR.US,D,20170626,000000,2426.6,2455.02,2426.6,2444.12,18927,0
+NVR.US,D,20170627,000000,2441.8,2451.91,2431.05,2434.18,23990,0
+NVR.US,D,20170628,000000,2438.3,2459.7,2435.14,2445.18,18482,0
+NVR.US,D,20170629,000000,2443.49,2443.49,2311.11,2340,63329,0
+NVR.US,D,20170630,000000,2328.4,2426.75,2315.91,2410.61,32563,0
+NVR.US,D,20170703,000000,2413.11,2440.61,2397.86,2410.61,11539,0
+NVR.US,D,20170705,000000,2397.91,2433.46,2393.82,2422.44,19225,0
+NVR.US,D,20170706,000000,2414.95,2454.76,2405.41,2448.88,36522,0
+NVR.US,D,20170707,000000,2449.02,2521.7,2449.02,2497.79,24563,0
+NVR.US,D,20170710,000000,2475,2529.2,2475,2526.92,22701,0
+NVR.US,D,20170711,000000,2521.54,2541.26,2491,2514.7,22710,0
+NVR.US,D,20170712,000000,2520,2533.17,2495.01,2524.8,25871,0
+NVR.US,D,20170713,000000,2528.9,2536.43,2516.93,2526.19,10651,0
+NVR.US,D,20170714,000000,2526,2541.46,2524.34,2530.8,14348,0
+NVR.US,D,20170717,000000,2529.65,2544.5,2519.2,2536.79,11417,0
+NVR.US,D,20170718,000000,2534,2534,2463.14,2483.21,29257,0
+NVR.US,D,20170719,000000,2498,2519,2475.08,2482.73,28406,0
+NVR.US,D,20170720,000000,2491.79,2491.79,2420.75,2447.29,33517,0
+NVR.US,D,20170721,000000,2530.99,2660.32,2501.85,2648.45,91262,0
+NVR.US,D,20170724,000000,2652.61,2679.86,2622.6,2664.69,31463,0
+NVR.US,D,20170725,000000,2672.25,2693,2665,2673.51,49510,0
+NVR.US,D,20170726,000000,2690.85,2705.16,2660,2678.94,28145,0
+NVR.US,D,20170727,000000,2680.55,2685.35,2619,2643.44,22117,0
+NVR.US,D,20170728,000000,2634,2642.98,2604.2,2625,26028,0
+NVR.US,D,20170731,000000,2636,2645,2584.29,2610.44,20254,0
+NVR.US,D,20170801,000000,2612,2651.59,2606.76,2646.01,34264,0
+NVR.US,D,20170802,000000,2644.55,2683.73,2638,2675.61,22751,0
+NVR.US,D,20170803,000000,2638.77,2705,2638.77,2704.7,24140,0
+NVR.US,D,20170804,000000,2704.7,2723.49,2674.93,2675.52,19244,0
+NVR.US,D,20170807,000000,2678.25,2701.34,2657.38,2695.57,19429,0
+NVR.US,D,20170808,000000,2696.94,2734.4,2680.34,2733.42,15263,0
+NVR.US,D,20170809,000000,2719.83,2748.57,2716.83,2741.03,15649,0
+NVR.US,D,20170810,000000,2734.84,2745,2663.85,2665.93,46859,0
+NVR.US,D,20170811,000000,2663,2708.7,2650,2705.7,12935,0
+NVR.US,D,20170814,000000,2712.01,2767.3,2712.01,2742.09,33100,0
+NVR.US,D,20170815,000000,2740.92,2758,2720.12,2735.5,20098,0
+NVR.US,D,20170816,000000,2734,2760.18,2722.62,2760.18,15457,0
+NVR.US,D,20170817,000000,2752.11,2775.52,2741.98,2749.74,18300,0
+NVR.US,D,20170818,000000,2737.02,2760,2682,2683.55,32574,0
+NVR.US,D,20170821,000000,2676.17,2709.95,2661.47,2702.89,18129,0
+NVR.US,D,20170822,000000,2712.85,2732,2698,2711.88,12363,0
+NVR.US,D,20170823,000000,2703.1,2715.46,2684.77,2691.54,11965,0
+NVR.US,D,20170824,000000,2695,2697.37,2673.3,2682.96,27719,0
+NVR.US,D,20170825,000000,2689,2711.77,2685.74,2694.11,21476,0
+NVR.US,D,20170828,000000,2698,2702,2664.17,2670,13151,0
+NVR.US,D,20170829,000000,2664.49,2677.77,2606.85,2645.36,42985,0
+NVR.US,D,20170830,000000,2640,2676.34,2640,2659.33,21438,0
+NVR.US,D,20170831,000000,2666.18,2720.85,2648.2,2720.85,43659,0
+NVR.US,D,20170901,000000,2715.2,2733.27,2702.65,2708.21,19192,0
+NVR.US,D,20170905,000000,2705.95,2707.18,2674.99,2704.95,11239,0
+NVR.US,D,20170906,000000,2712,2718.96,2687.53,2704,22223,0
+NVR.US,D,20170907,000000,2708.9,2718.56,2695.86,2712.7,19278,0
+NVR.US,D,20170908,000000,2700.6,2753.83,2700,2751.7,19860,0
+NVR.US,D,20170911,000000,2769,2821.07,2754.42,2818.99,33996,0
+NVR.US,D,20170912,000000,2824.9,2842.97,2778.41,2799.61,17920,0
+NVR.US,D,20170913,000000,2797.92,2806,2751.61,2791.58,18447,0
+NVR.US,D,20170914,000000,2777.01,2795,2726.1,2778.83,26242,0
+NVR.US,D,20170915,000000,2779,2808.5,2750.19,2750.19,30280,0
+NVR.US,D,20170918,000000,2790,2798.7,2769.1,2794.55,24754,0
+NVR.US,D,20170919,000000,2805.5,2846.74,2794.58,2835.95,24305,0
+NVR.US,D,20170920,000000,2846.8,2863.27,2783.8,2795.44,18442,0
+NVR.US,D,20170921,000000,2799.98,2827.98,2788.78,2808.49,19375,0
+NVR.US,D,20170922,000000,2810,2839.86,2806.79,2837.55,13033,0
+NVR.US,D,20170925,000000,2836.4,2844.99,2805,2811.5,22950,0
+NVR.US,D,20170926,000000,2816,2850.75,2816,2846.06,16940,0
+NVR.US,D,20170927,000000,2855,2872.5,2826.05,2843.49,25467,0
+NVR.US,D,20170928,000000,2846.22,2885,2840,2873.37,24809,0
+NVR.US,D,20170929,000000,2859.05,2891.43,2847.68,2855,26093,0
+NVR.US,D,20171002,000000,2862,2863.99,2828,2836.07,27391,0
+NVR.US,D,20171003,000000,2857.37,2903.9,2845,2894.24,32565,0
+NVR.US,D,20171004,000000,2899.99,2949.5,2877.01,2941.64,22537,0
+NVR.US,D,20171005,000000,2926.2,2933.08,2856.77,2876.65,33107,0
+NVR.US,D,20171006,000000,2873.55,2912,2850.55,2890.89,30965,0
+NVR.US,D,20171009,000000,2886.15,2914.48,2876.8,2889.61,25406,0
+NVR.US,D,20171010,000000,2899,2908.76,2862,2905,13857,0
+NVR.US,D,20171011,000000,2906.27,2936.74,2897.48,2923.15,18385,0
+NVR.US,D,20171012,000000,2934,2968.97,2912.56,2928.11,19398,0
+NVR.US,D,20171013,000000,2941,2945.9,2926.09,2939.91,18693,0
+NVR.US,D,20171016,000000,2944.93,2956.04,2938.18,2945.56,16793,0
+NVR.US,D,20171017,000000,2951.6,2970,2898.19,2902.98,20648,0
+NVR.US,D,20171018,000000,2904.05,2919.69,2885.38,2900.08,20663,0
+NVR.US,D,20171019,000000,2989.4,3155,2962,3127.53,38012,0
+NVR.US,D,20171020,000000,3149.8,3294.5,3149.8,3223.25,37388,0
+NVR.US,D,20171023,000000,3249.7,3255,3160.57,3190.04,25188,0
+NVR.US,D,20171024,000000,3208.24,3239.99,3186.13,3205.91,43196,0
+NVR.US,D,20171025,000000,3224.95,3228,3146.49,3159.14,33606,0
+NVR.US,D,20171026,000000,3160.35,3212.48,3140,3203,41322,0
+NVR.US,D,20171027,000000,3210,3245,3190.05,3240,22562,0
+NVR.US,D,20171030,000000,3241.37,3286.82,3211.1,3240,27860,0
+NVR.US,D,20171031,000000,3239.99,3320.18,3237.83,3281.37,34669,0
+NVR.US,D,20171101,000000,3300,3300,3240,3262.29,25759,0
+NVR.US,D,20171102,000000,3255.58,3282.54,3162.02,3199.93,27622,0
+NVR.US,D,20171103,000000,3199.99,3227.41,3170,3210.65,32491,0
+NVR.US,D,20171106,000000,3224.51,3277.93,3196.89,3263.58,24044,0
+NVR.US,D,20171107,000000,3260,3273.7,3230.83,3244.19,32790,0
+NVR.US,D,20171108,000000,3248,3297.71,3230.2,3295.47,28432,0
+NVR.US,D,20171109,000000,3277.38,3362.85,3233.84,3300,28478,0
+NVR.US,D,20171110,000000,3299,3308.51,3239.11,3289.64,18751,0
+NVR.US,D,20171113,000000,3278.12,3335.04,3270.01,3300,23441,0
+NVR.US,D,20171114,000000,3275.01,3333.26,3275.01,3325.67,17298,0
+NVR.US,D,20171115,000000,3316.05,3328.59,3293.69,3299.8,34122,0
+NVR.US,D,20171116,000000,3305.66,3305.66,3262.98,3276.35,25028,0
+NVR.US,D,20171117,000000,3276.26,3307.54,3249.86,3258.47,36171,0
+NVR.US,D,20171120,000000,3276.8,3328,3271.19,3317.31,57520,0
+NVR.US,D,20171121,000000,3329.75,3415.7,3329.5,3377,26981,0
+NVR.US,D,20171122,000000,3377,3421.9,3350.95,3417.22,25846,0
+NVR.US,D,20171124,000000,3434.99,3434.99,3393.42,3401.38,12796,0
+NVR.US,D,20171127,000000,3407,3467.8,3398.27,3404.02,35408,0
+NVR.US,D,20171128,000000,3410,3435.12,3385.01,3397.01,36509,0
+NVR.US,D,20171129,000000,3400.1,3468.4,3393.31,3468.4,31655,0
+NVR.US,D,20171130,000000,3468,3508.38,3455,3475,41322,0
+NVR.US,D,20171201,000000,3479.9,3509.88,3427.12,3480,27759,0
+NVR.US,D,20171204,000000,3499,3508.75,3428.4,3456.42,28926,0
+NVR.US,D,20171205,000000,3428.05,3444.48,3367.22,3400.52,44201,0
+NVR.US,D,20171206,000000,3384.06,3416.98,3365.59,3373.84,27987,0
+NVR.US,D,20171207,000000,3363.17,3387.93,3296.49,3387.93,55011,0
+NVR.US,D,20171208,000000,3393.03,3403.8,3353.01,3392.68,41567,0
+NVR.US,D,20171211,000000,3385.5,3423.26,3385.5,3423.26,34795,0
+NVR.US,D,20171212,000000,3415,3429.16,3343.8,3368.97,45619,0
+NVR.US,D,20171213,000000,3381.5,3394.7,3360.45,3370,25224,0
+NVR.US,D,20171214,000000,3379.95,3406.5,3345,3405.54,27754,0
+NVR.US,D,20171215,000000,3393.07,3439,3376,3398.63,37167,0
+NVR.US,D,20171218,000000,3416.07,3441.87,3397.27,3400.82,25866,0
+NVR.US,D,20171219,000000,3405.33,3414.25,3382.1,3387.63,17087,0
+NVR.US,D,20171220,000000,3398.49,3435.26,3380.24,3420,24041,0
+NVR.US,D,20171221,000000,3417.25,3505,3417.25,3496.2,39363,0
+NVR.US,D,20171222,000000,3503,3530.93,3465,3480,18492,0
+NVR.US,D,20171226,000000,3480.01,3498.92,3464,3471,16686,0
+NVR.US,D,20171227,000000,3468.6,3492.27,3456.03,3462,17727,0
+NVR.US,D,20171228,000000,3465.71,3525.94,3465.3,3525.73,21027,0
+NVR.US,D,20171229,000000,3510.55,3536.97,3497.25,3508.22,18652,0
+NVR.US,D,20180102,000000,3410,3535.34,3404,3529.61,52956,0
+NVR.US,D,20180103,000000,3542,3599.7,3523.8,3562.83,27067,0
+NVR.US,D,20180104,000000,3550,3562.82,3499.31,3520.51,34119,0
+NVR.US,D,20180105,000000,3538.65,3677.1,3500,3567,19503,0
+NVR.US,D,20180108,000000,3575.43,3637.8,3559.71,3624.8,35945,0
+NVR.US,D,20180109,000000,3631.14,3650,3608.45,3625,16656,0
+NVR.US,D,20180110,000000,3606.92,3608,3496.98,3515.85,27488,0
+NVR.US,D,20180111,000000,3525.12,3572,3520.01,3550.89,33327,0
+NVR.US,D,20180112,000000,3547.8,3573.32,3523.2,3558.23,41283,0
+NVR.US,D,20180116,000000,3578.05,3644.5,3540.01,3541,26506,0
+NVR.US,D,20180117,000000,3554.49,3663.8,3550.41,3646.69,28321,0
+NVR.US,D,20180118,000000,3663,3695,3610.02,3610.23,24243,0
+NVR.US,D,20180119,000000,3628.7,3700,3617.07,3700,20811,0
+NVR.US,D,20180122,000000,3698.85,3700,3610,3655,39781,0
+NVR.US,D,20180123,000000,3671.87,3692.45,3627.98,3640.42,18998,0
+NVR.US,D,20180124,000000,3648.19,3682.8,3573.54,3587.2,21922,0
+NVR.US,D,20180125,000000,3417.25,3519.96,3275.17,3350,61230,0
+NVR.US,D,20180126,000000,3374.99,3375.51,3243.1,3285,39917,0
+NVR.US,D,20180129,000000,3252.99,3264,3177,3177.89,61666,0
+NVR.US,D,20180130,000000,3139.64,3246.83,3058.14,3206.77,63952,0
+NVR.US,D,20180131,000000,3266.8,3286.02,3165.14,3178.17,43023,0
+NVR.US,D,20180201,000000,3110.05,3240.19,3110.05,3144.24,38385,0
+NVR.US,D,20180202,000000,3116,3140,3072.91,3072.91,43403,0
+NVR.US,D,20180205,000000,3033.95,3068.46,2888,2918.56,55108,0
+NVR.US,D,20180206,000000,2852,3071.72,2846.6,3036.69,54357,0
+NVR.US,D,20180207,000000,3033.27,3097.5,2983.71,2983.71,30832,0
+NVR.US,D,20180208,000000,2988.94,3009.77,2788.73,2788.97,49482,0
+NVR.US,D,20180209,000000,2822.46,2863.48,2738.76,2800,38044,0
+NVR.US,D,20180212,000000,2812.52,2894.37,2784.42,2873.51,30057,0
+NVR.US,D,20180213,000000,2864,2925.8,2850.75,2915.02,33003,0
+NVR.US,D,20180214,000000,2901.67,3070.51,2901.67,3060.01,37087,0
+NVR.US,D,20180215,000000,3101.9,3182.71,3014.27,3077,67765,0
+NVR.US,D,20180216,000000,3079.83,3224.99,3077.01,3208.23,49890,0
+NVR.US,D,20180220,000000,3190.58,3207.88,3120,3194.63,44262,0
+NVR.US,D,20180221,000000,3188,3250,3138.04,3185.01,44561,0
+NVR.US,D,20180222,000000,3179.42,3179.42,3074.1,3093.68,52787,0
+NVR.US,D,20180223,000000,3090,3090,2985.11,2998.8,34059,0
+NVR.US,D,20180226,000000,3005.35,3028.58,2939.48,2983,29299,0
+NVR.US,D,20180227,000000,2991.56,3024.78,2906.07,2906.07,33290,0
+NVR.US,D,20180228,000000,2904.5,2904.5,2808.01,2843.17,48116,0
+NVR.US,D,20180301,000000,2856,2899,2822.15,2875,31171,0
+NVR.US,D,20180302,000000,2862.07,2909.97,2824.76,2900.02,23890,0
+NVR.US,D,20180305,000000,2878.85,2924.49,2850.02,2891.36,20648,0
+NVR.US,D,20180306,000000,2906.15,2965,2875,2959.97,26265,0
+NVR.US,D,20180307,000000,2917.8,2993.45,2906.89,2989.02,30770,0
+NVR.US,D,20180308,000000,2991.55,3018.24,2940,3001.73,33227,0
+NVR.US,D,20180309,000000,3022.56,3078.11,2969.87,3056.98,24044,0
+NVR.US,D,20180312,000000,3056.98,3127.79,3052.85,3090,33141,0
+NVR.US,D,20180313,000000,3109,3168.51,3096.61,3131.2,25974,0
+NVR.US,D,20180314,000000,3133.5,3141.8,3041.88,3054.74,35521,0
+NVR.US,D,20180315,000000,3063.15,3089,3000.61,3027.24,23709,0
+NVR.US,D,20180316,000000,3030,3068.14,3001.73,3060.45,48840,0
+NVR.US,D,20180319,000000,3048.4,3135.2,3041.06,3128.46,36067,0
+NVR.US,D,20180320,000000,3135.47,3169.95,3051.03,3073.96,35226,0
+NVR.US,D,20180321,000000,3089.89,3125.99,3058.66,3104.55,31402,0
+NVR.US,D,20180322,000000,3072,3131.45,3011.22,3011.22,21526,0
+NVR.US,D,20180323,000000,3021,3084.99,2970,2989.84,22574,0
+NVR.US,D,20180326,000000,3038.91,3083.97,2981.61,3068.97,33483,0
+NVR.US,D,20180327,000000,3073.94,3076.74,2996.07,3028.13,18360,0
+NVR.US,D,20180328,000000,3015.43,3029.55,2960.02,2977.89,27981,0
+NVR.US,D,20180329,000000,2977.4,3050,2800,2800,32589,0
+NVR.US,D,20180402,000000,2930,2989.2,2862.2,2922.07,38501,0
+NVR.US,D,20180403,000000,2938.05,3001.05,2888.45,2989.36,27683,0
+NVR.US,D,20180404,000000,2951.57,3145,2951.57,3126.57,30512,0
+NVR.US,D,20180405,000000,3145.71,3223.9,3140,3185.22,24542,0
+NVR.US,D,20180406,000000,3147.1,3185.12,3074.94,3122,32916,0
+NVR.US,D,20180409,000000,3146.4,3179.55,3096.64,3116.44,20783,0
+NVR.US,D,20180410,000000,3145.1,3189.7,3129.99,3174.22,20534,0
+NVR.US,D,20180411,000000,3182.85,3182.85,3066.33,3090,28563,0
+NVR.US,D,20180412,000000,3077,3096,2985.01,2988.02,23359,0
+NVR.US,D,20180413,000000,3001.71,3031.24,2954.88,3022.4,21668,0
+NVR.US,D,20180416,000000,3025.1,3053.29,2989,2999.99,18394,0
+NVR.US,D,20180417,000000,3002.2,3059.15,2951.1,3057.33,24845,0
+NVR.US,D,20180418,000000,3067.13,3123.46,3032,3041,27005,0
+NVR.US,D,20180419,000000,3150,3151,2908.9,3052.23,35506,0
+NVR.US,D,20180420,000000,3083,3119.18,3040.34,3058.36,26615,0
+NVR.US,D,20180423,000000,3059.7,3126.85,2995,3049.57,31668,0
+NVR.US,D,20180424,000000,3060.25,3128.2,3042.97,3069.09,37528,0
+NVR.US,D,20180425,000000,3069.09,3105.56,3020.55,3101.2,25393,0
+NVR.US,D,20180426,000000,3118.39,3148,3044.21,3144.12,29914,0
+NVR.US,D,20180427,000000,3184.96,3190.37,3109.94,3157.93,17811,0
+NVR.US,D,20180430,000000,3156.03,3173.19,3086.78,3100,29365,0
+NVR.US,D,20180501,000000,3075.6,3149.98,3065.15,3132.39,21313,0
+NVR.US,D,20180502,000000,3121.51,3163.11,3083.29,3093.22,17781,0
+NVR.US,D,20180503,000000,3097.65,3180.05,3097.65,3163.07,20611,0
+NVR.US,D,20180504,000000,3140.19,3184.56,3117.54,3158.59,12977,0
+NVR.US,D,20180507,000000,3162.93,3171.08,3100.95,3108.62,31592,0
+NVR.US,D,20180508,000000,3094.8,3125,3067.86,3089.76,33216,0
+NVR.US,D,20180509,000000,3089,3089,2983.19,3022.99,36078,0
+NVR.US,D,20180510,000000,3024.17,3040,3005.42,3022,24841,0
+NVR.US,D,20180511,000000,3014,3075,3014,3053.61,44691,0
+NVR.US,D,20180514,000000,3055.9,3079,3039.03,3052,31759,0
+NVR.US,D,20180515,000000,3025.16,3063.97,2892.64,2902,32032,0
+NVR.US,D,20180516,000000,2901.02,2936.9,2878.25,2917,37813,0
+NVR.US,D,20180517,000000,2918.57,2995.47,2916,2980.32,22622,0
+NVR.US,D,20180518,000000,2988.8,2988.8,2948.07,2963.65,30860,0
+NVR.US,D,20180521,000000,2981.45,3038.65,2981.45,3025.03,34324,0
+NVR.US,D,20180522,000000,3015,3024,2944.29,2955.09,36825,0
+NVR.US,D,20180523,000000,2952.33,3010,2924.31,2992.02,32344,0
+NVR.US,D,20180524,000000,3004.87,3009.94,2946.78,2975.05,45870,0
+NVR.US,D,20180525,000000,2983.46,3073.78,2983.11,3025,23345,0
+NVR.US,D,20180529,000000,3024,3086,3001,3085.95,23667,0
+NVR.US,D,20180530,000000,3090,3103.74,3027.41,3058.1,38228,0
+NVR.US,D,20180531,000000,3058,3058.56,2985.15,2990.54,32251,0
+NVR.US,D,20180601,000000,2996.12,3061.36,2996.12,3035.36,16266,0
+NVR.US,D,20180604,000000,3048.25,3066.03,3022,3033.94,22548,0
+NVR.US,D,20180605,000000,3024.58,3067.13,3024.58,3067.13,39645,0
+NVR.US,D,20180606,000000,3084,3112.4,3031.25,3111,34836,0
+NVR.US,D,20180607,000000,3102,3125.29,3068.24,3125.29,32316,0
+NVR.US,D,20180608,000000,3120,3198.95,3098.03,3196.45,33274,0
+NVR.US,D,20180611,000000,3196,3217.5,3147.91,3161.23,32009,0
+NVR.US,D,20180612,000000,3172.1,3233,3133.92,3210.21,27763,0
+NVR.US,D,20180613,000000,3210.22,3210.22,3093.01,3104.38,42766,0
+NVR.US,D,20180614,000000,3108.55,3131.4,3060.74,3114.64,18490,0
+NVR.US,D,20180615,000000,3106.99,3182.39,3070,3182.39,53677,0
+NVR.US,D,20180618,000000,3134,3170.3,3094.58,3106,24922,0
+NVR.US,D,20180619,000000,3096.05,3130.98,3093.02,3099,35322,0
+NVR.US,D,20180620,000000,3114.35,3126.07,3042.55,3099.92,17050,0
+NVR.US,D,20180621,000000,3095.01,3106.58,3059.54,3065.51,31342,0
+NVR.US,D,20180622,000000,3060.55,3065.01,2983,3000.65,47182,0
+NVR.US,D,20180625,000000,2980.2,3012.2,2955.23,2965.14,31595,0
+NVR.US,D,20180626,000000,2981.01,3025.76,2954.17,2973.1,44231,0
+NVR.US,D,20180627,000000,2984.83,2989.7,2932.31,2940.92,29516,0
+NVR.US,D,20180628,000000,2932.2,2977.99,2919.41,2962.22,21239,0
+NVR.US,D,20180629,000000,2975,3019.27,2970.35,2970.35,24012,0
+NVR.US,D,20180702,000000,2938.58,3003.94,2938.58,2990.64,13898,0
+NVR.US,D,20180703,000000,2998.12,3038,2995.05,3033.5,7896,0
+NVR.US,D,20180705,000000,3059.7,3073.4,3014.4,3063.2,12001,0
+NVR.US,D,20180706,000000,3053.91,3101,3014.72,3017.04,15472,0
+NVR.US,D,20180709,000000,3027,3078.33,3018.59,3067,23196,0
+NVR.US,D,20180710,000000,3060.5,3109.23,3054.75,3103.56,25806,0
+NVR.US,D,20180711,000000,3077.23,3121.35,3055.51,3063.63,14168,0
+NVR.US,D,20180712,000000,3057.05,3086.5,3020.42,3081.11,16099,0
+NVR.US,D,20180713,000000,3081.11,3112.42,3068.42,3102.72,7483,0
+NVR.US,D,20180716,000000,3076.01,3098.14,3057.91,3070.88,15081,0
+NVR.US,D,20180717,000000,3057,3175,3057,3168.2,22564,0
+NVR.US,D,20180718,000000,3154.78,3154.78,3075.05,3130.21,20371,0
+NVR.US,D,20180719,000000,3138.85,3188.18,3133.62,3173.29,19685,0
+NVR.US,D,20180720,000000,3085.57,3100.03,2867.66,2910,62067,0
+NVR.US,D,20180723,000000,2905.36,2928,2855,2892.5,55681,0
+NVR.US,D,20180724,000000,2920,2930,2815.01,2817.53,44862,0
+NVR.US,D,20180725,000000,2823.86,2823.86,2740,2790.44,32645,0
+NVR.US,D,20180726,000000,2775,2857.98,2765.64,2845.31,24168,0
+NVR.US,D,20180727,000000,2840.45,2849.45,2762.95,2807.07,26409,0
+NVR.US,D,20180730,000000,2800,2827.99,2710.55,2710.55,36775,0
+NVR.US,D,20180731,000000,2712.83,2772.92,2694,2759.43,39898,0
+NVR.US,D,20180801,000000,2759.92,2776.7,2694.25,2725,29496,0
+NVR.US,D,20180802,000000,2708.71,2759.7,2692.91,2752.88,29206,0
+NVR.US,D,20180803,000000,2740.5,2751.9,2683,2690.61,29640,0
+NVR.US,D,20180806,000000,2683.11,2713.65,2640.9,2695.06,20466,0
+NVR.US,D,20180807,000000,2694.97,2750,2689.16,2747.02,23785,0
+NVR.US,D,20180808,000000,2742,2748,2720,2726.09,20665,0
+NVR.US,D,20180809,000000,2735.68,2791.11,2730.01,2757,32814,0
+NVR.US,D,20180810,000000,2740,2740,2700,2723.47,18807,0
+NVR.US,D,20180813,000000,2698.1,2719,2620.11,2665.47,47701,0
+NVR.US,D,20180814,000000,2665.16,2724.45,2646.97,2696.29,23777,0
+NVR.US,D,20180815,000000,2687.03,2691.86,2625.52,2670.25,25295,0
+NVR.US,D,20180816,000000,2686.88,2710,2634.52,2650,24053,0
+NVR.US,D,20180817,000000,2639.14,2659.96,2598.9,2627.75,37061,0
+NVR.US,D,20180820,000000,2616.04,2648.98,2615,2622.73,38316,0
+NVR.US,D,20180821,000000,2650,2772.78,2650,2750.95,41039,0
+NVR.US,D,20180822,000000,2737,2738.42,2687.16,2694.89,16746,0
+NVR.US,D,20180823,000000,2689.52,2689.52,2650,2658,13634,0
+NVR.US,D,20180824,000000,2649.97,2685.66,2642.5,2652.22,24808,0
+NVR.US,D,20180827,000000,2650.32,2714.7,2631,2704.71,25007,0
+NVR.US,D,20180828,000000,2714.87,2739.75,2664.55,2670.05,18677,0
+NVR.US,D,20180829,000000,2668,2699,2634.33,2658.56,15667,0
+NVR.US,D,20180830,000000,2642,2689.5,2642,2679.62,14875,0
+NVR.US,D,20180831,000000,2671.52,2689.66,2657,2668.45,20724,0
+NVR.US,D,20180904,000000,2656.4,2685,2630,2638.06,24478,0
+NVR.US,D,20180905,000000,2630.65,2674.5,2630.65,2655.87,25375,0
+NVR.US,D,20180906,000000,2652.05,2689.85,2649.74,2653.88,16116,0
+NVR.US,D,20180907,000000,2643.41,2653.99,2606.21,2607.2,24449,0
+NVR.US,D,20180910,000000,2615.6,2625.36,2583.36,2591.66,18946,0
+NVR.US,D,20180911,000000,2574.15,2648.99,2558.27,2603,26840,0
+NVR.US,D,20180912,000000,2599,2661.05,2567.95,2657.3,14308,0
+NVR.US,D,20180913,000000,2664,2664,2595.23,2638.17,20373,0
+NVR.US,D,20180914,000000,2621.09,2665.05,2604.3,2643,19286,0
+NVR.US,D,20180917,000000,2653,2661.88,2614.48,2620.98,18115,0
+NVR.US,D,20180918,000000,2613.1,2683.2,2613.1,2672.41,16864,0
+NVR.US,D,20180919,000000,2665,2681.57,2616.25,2617.81,21269,0
+NVR.US,D,20180920,000000,2638.8,2661,2589.21,2608.53,39587,0
+NVR.US,D,20180921,000000,2591,2608.03,2558.27,2583.92,58854,0
+NVR.US,D,20180924,000000,2580,2631.8,2560.85,2572,40445,0
+NVR.US,D,20180925,000000,2570,2588.42,2551.5,2557.39,24784,0
+NVR.US,D,20180926,000000,2562.1,2572.36,2520.1,2520.2,31874,0
+NVR.US,D,20180927,000000,2520,2553.79,2489.09,2543.25,40549,0
+NVR.US,D,20180928,000000,2543.51,2574,2465.01,2470.8,28862,0
+NVR.US,D,20181001,000000,2475.35,2508.27,2471,2478.15,22027,0
+NVR.US,D,20181002,000000,2466,2515.31,2466,2479.76,32195,0
+NVR.US,D,20181003,000000,2486,2490.8,2400.01,2423.5,33511,0
+NVR.US,D,20181004,000000,2408.11,2413.85,2350.01,2388.65,28605,0
+NVR.US,D,20181005,000000,2393,2433.61,2321.1,2401.58,41147,0
+NVR.US,D,20181008,000000,2395.82,2475,2382.02,2447.82,25597,0
+NVR.US,D,20181009,000000,2436.26,2448.99,2373.47,2373.47,55017,0
+NVR.US,D,20181010,000000,2371,2433.2,2343.27,2349.29,54063,0
+NVR.US,D,20181011,000000,2272.88,2349.01,2270.33,2272.88,23120,0
+NVR.US,D,20181012,000000,2299.9,2299.9,2190,2246.66,31114,0
+NVR.US,D,20181015,000000,2242.27,2254.3,2210.01,2234,21743,0
+NVR.US,D,20181016,000000,2231.28,2284.3,2220,2262.52,52679,0
+NVR.US,D,20181017,000000,2245,2257.57,2166.95,2250.37,44052,0
+NVR.US,D,20181018,000000,2175,2196.54,2040.71,2165.43,95202,0
+NVR.US,D,20181019,000000,2184.94,2199.75,2135.91,2170,42216,0
+NVR.US,D,20181022,000000,2170.87,2223.47,2114.08,2129.9,49171,0
+NVR.US,D,20181023,000000,2111.22,2241,2095.66,2173.24,69951,0
+NVR.US,D,20181024,000000,2171.62,2249.99,2101.38,2101.38,40602,0
+NVR.US,D,20181025,000000,2121.26,2198.38,2101,2164.26,47930,0
+NVR.US,D,20181026,000000,2133.6,2291.6,2122.56,2211.8,45812,0
+NVR.US,D,20181029,000000,2270,2270,2123.61,2174.5,34021,0
+NVR.US,D,20181030,000000,2165.6,2284,2165.6,2242.04,37279,0
+NVR.US,D,20181031,000000,2273.86,2289.95,2175.18,2239.03,38596,0
+NVR.US,D,20181101,000000,2248.09,2371.81,2218.57,2350.39,35353,0
+NVR.US,D,20181102,000000,2359.54,2359.54,2245,2258.34,41095,0
+NVR.US,D,20181105,000000,2284,2358.75,2282.76,2341.54,50714,0
+NVR.US,D,20181106,000000,2341.5,2375,2334,2339.89,32533,0
+NVR.US,D,20181107,000000,2371.34,2371.34,2263.1,2302.26,23976,0
+NVR.US,D,20181108,000000,2279.23,2358.8,2185.1,2291.55,48161,0
+NVR.US,D,20181109,000000,2293.79,2344,2275,2315.05,25389,0
+NVR.US,D,20181112,000000,2316.99,2351.54,2298.21,2323.74,23846,0
+NVR.US,D,20181113,000000,2336.2,2405.47,2336.2,2359.33,41471,0
+NVR.US,D,20181114,000000,2396.44,2419.06,2344.81,2347.66,27622,0
+NVR.US,D,20181115,000000,2290.02,2380,2257.04,2365.68,37761,0
+NVR.US,D,20181116,000000,2365,2425,2323.57,2401.28,27910,0
+NVR.US,D,20181119,000000,2417.7,2451.29,2376.03,2435.33,40173,0
+NVR.US,D,20181120,000000,2420,2482.1,2420,2444.19,36909,0
+NVR.US,D,20181121,000000,2461.15,2493.5,2420.1,2482.54,34070,0
+NVR.US,D,20181123,000000,2480,2509.58,2465,2485.84,12508,0
+NVR.US,D,20181126,000000,2521.33,2524,2460.73,2484.12,49806,0
+NVR.US,D,20181127,000000,2487.37,2494.11,2459,2468.76,22734,0
+NVR.US,D,20181128,000000,2486.95,2580.96,2432,2562.71,36191,0
+NVR.US,D,20181129,000000,2547.5,2569.85,2457.1,2473.77,20511,0
+NVR.US,D,20181130,000000,2480,2498,2439.84,2450,37813,0
+NVR.US,D,20181203,000000,2470.8,2549.89,2412.17,2533.73,34357,0
+NVR.US,D,20181204,000000,2508,2508,2420,2437.95,42029,0
+NVR.US,D,20181206,000000,2415.5,2499.7,2395.77,2492.39,31094,0
+NVR.US,D,20181207,000000,2499.79,2529.45,2450.43,2456.76,28382,0
+NVR.US,D,20181210,000000,2449.92,2472,2327.75,2391.66,46066,0
+NVR.US,D,20181211,000000,2465,2465,2401.02,2411.27,23647,0
+NVR.US,D,20181212,000000,2433.75,2494.62,2377.2,2443.77,19703,0
+NVR.US,D,20181213,000000,2480.6,2498.77,2440,2441.93,21679,0
+NVR.US,D,20181214,000000,2422,2500,2422,2446.01,22408,0
+NVR.US,D,20181217,000000,2459,2494.7,2414.71,2453.38,35007,0
+NVR.US,D,20181218,000000,2451.15,2520,2414.87,2479.81,28266,0
+NVR.US,D,20181219,000000,2501.35,2549.59,2440.48,2441.44,30107,0
+NVR.US,D,20181220,000000,2425.5,2488.88,2408,2452.92,27045,0
+NVR.US,D,20181221,000000,2441.01,2492.55,2346.14,2346.14,64458,0
+NVR.US,D,20181224,000000,2344.47,2360,2301.62,2319.12,19984,0
+NVR.US,D,20181226,000000,2345.8,2440,2297.46,2431.64,18613,0
+NVR.US,D,20181227,000000,2398,2441,2343.04,2441,23971,0
+NVR.US,D,20181228,000000,2456.8,2474.45,2385.42,2419.59,16786,0
+NVR.US,D,20181231,000000,2422,2447.39,2386.22,2436.99,11905,0
+NVR.US,D,20190102,000000,2387.35,2425,2285,2420.82,29827,0
+NVR.US,D,20190103,000000,2425,2425,2358.42,2381.94,26609,0
+NVR.US,D,20190104,000000,2384.05,2449.44,2364.52,2412.83,29132,0
+NVR.US,D,20190107,000000,2406.81,2480,2394,2471.01,42747,0
+NVR.US,D,20190108,000000,2452.2,2494.96,2425,2494.96,54729,0
+NVR.US,D,20190109,000000,2485,2567.6,2466.46,2531.53,42356,0
+NVR.US,D,20190110,000000,2500.27,2599.98,2500.27,2563.37,29334,0
+NVR.US,D,20190111,000000,2565,2601.97,2545.03,2586.1,20086,0
+NVR.US,D,20190114,000000,2579.8,2595,2535.29,2545.82,19636,0
+NVR.US,D,20190115,000000,2526.05,2574.37,2524.86,2561.52,11871,0
+NVR.US,D,20190116,000000,2575,2576.63,2519,2530.49,21349,0
+NVR.US,D,20190117,000000,2518.8,2567.98,2500.03,2527.38,17392,0
+NVR.US,D,20190118,000000,2535.95,2555.12,2480.56,2490.45,24436,0
+NVR.US,D,20190122,000000,2497.89,2519.23,2452.42,2467.03,27544,0
+NVR.US,D,20190123,000000,2492,2524.81,2470,2499.76,28214,0
+NVR.US,D,20190124,000000,2500,2536.96,2485.3,2521.3,19016,0
+NVR.US,D,20190125,000000,2598,2633.13,2495.3,2517.06,37762,0
+NVR.US,D,20190128,000000,2470,2609.77,2470,2560.43,23889,0
+NVR.US,D,20190129,000000,2550,2651.28,2488.81,2625.31,31404,0
+NVR.US,D,20190130,000000,2637.1,2694.5,2619.95,2649.77,26948,0
+NVR.US,D,20190131,000000,2651.1,2710.89,2640,2660,28923,0
+NVR.US,D,20190201,000000,2653.55,2686.5,2618.38,2635.74,20544,0
+NVR.US,D,20190204,000000,2649.7,2668,2598,2628.45,21032,0
+NVR.US,D,20190205,000000,2631.61,2649.61,2604.58,2612.37,16857,0
+NVR.US,D,20190206,000000,2645.8,2645.8,2522.6,2535.21,18197,0
+NVR.US,D,20190207,000000,2513.82,2616.61,2513.82,2616.61,18826,0
+NVR.US,D,20190208,000000,2613,2625,2565.09,2579.08,44168,0
+NVR.US,D,20190211,000000,2598.2,2625.13,2577.2,2602,18432,0
+NVR.US,D,20190212,000000,2613.68,2705.46,2613.68,2691.46,31338,0
+NVR.US,D,20190213,000000,2700.45,2700.45,2598.61,2600.8,19847,0
+NVR.US,D,20190214,000000,2579.33,2676.27,2579.33,2656.58,23682,0
+NVR.US,D,20190215,000000,2669.1,2698,2650.1,2662.85,18339,0
+NVR.US,D,20190219,000000,2668,2699.38,2606.17,2622.7,43192,0
+NVR.US,D,20190220,000000,2600,2642.86,2575.01,2590.3,36904,0
+NVR.US,D,20190221,000000,2570,2653.87,2562.02,2643.85,23598,0
+NVR.US,D,20190222,000000,2667.88,2706.85,2652.58,2680,18410,0
+NVR.US,D,20190225,000000,2681,2701.96,2630,2647.74,15493,0
+NVR.US,D,20190226,000000,2634.65,2677,2606.96,2632.97,39424,0
+NVR.US,D,20190227,000000,2626.02,2665,2595.35,2643.1,23639,0
+NVR.US,D,20190228,000000,2639.4,2656.1,2601.73,2620,26058,0
+NVR.US,D,20190301,000000,2623.92,2640,2586.54,2601,25783,0
+NVR.US,D,20190304,000000,2603,2661.68,2602.2,2660.66,27119,0
+NVR.US,D,20190305,000000,2649,2669.84,2612.1,2639.25,22597,0
+NVR.US,D,20190306,000000,2639.63,2713,2639.63,2692.35,27080,0
+NVR.US,D,20190307,000000,2684,2822,2684,2751.72,41295,0
+NVR.US,D,20190308,000000,2732.83,2768.39,2699.29,2710,15368,0
+NVR.US,D,20190311,000000,2711.73,2758.99,2711,2738.93,19774,0
+NVR.US,D,20190312,000000,2742,2773.61,2726,2769.46,18039,0
+NVR.US,D,20190313,000000,2775,2800,2735.5,2739,18408,0
+NVR.US,D,20190314,000000,2738,2758.79,2721.48,2722.77,20003,0
+NVR.US,D,20190315,000000,2727.02,2790.69,2716.78,2724.21,28103,0
+NVR.US,D,20190318,000000,2757.9,2779.74,2729.96,2760.06,14479,0
+NVR.US,D,20190319,000000,2770.53,2774.49,2721.11,2732.32,25773,0
+NVR.US,D,20190320,000000,2723.41,2764.98,2687.68,2741.74,25987,0
+NVR.US,D,20190321,000000,2741.26,2813.43,2741.26,2760.73,20328,0
+NVR.US,D,20190322,000000,2743.5,2815,2739.1,2780.91,19119,0
+NVR.US,D,20190325,000000,2779.9,2845.94,2770,2832.78,14115,0
+NVR.US,D,20190326,000000,2831.8,2846.05,2787.18,2826.21,21598,0
+NVR.US,D,20190327,000000,2859.2,2893.75,2840.57,2860.24,38318,0
+NVR.US,D,20190328,000000,2875.53,2876.69,2778.57,2807.32,21249,0
+NVR.US,D,20190329,000000,2819.76,2829.59,2757.51,2767,21465,0
+NVR.US,D,20190401,000000,2776.99,2799.95,2744.73,2766.99,22951,0
+NVR.US,D,20190402,000000,2750.72,2781.78,2745.08,2768,13790,0
+NVR.US,D,20190403,000000,2771.07,2829.9,2755.55,2793.88,15393,0
+NVR.US,D,20190404,000000,2789.55,2869.9,2789.55,2869.9,12557,0
+NVR.US,D,20190405,000000,2878,2895,2860,2870.47,11797,0
+NVR.US,D,20190408,000000,2856.08,2897.31,2855.62,2881.27,16247,0
+NVR.US,D,20190409,000000,2870,2902.78,2860,2878.06,22278,0
+NVR.US,D,20190410,000000,2890,2920,2876.01,2910.42,11455,0
+NVR.US,D,20190411,000000,2926.59,2961.79,2895,2944.25,19266,0
+NVR.US,D,20190412,000000,2946,2985.28,2938.04,2970.1,18572,0
+NVR.US,D,20190415,000000,2992.9,2998.72,2967,2998.7,19674,0
+NVR.US,D,20190416,000000,3000,3034.14,2981.82,3022.16,19891,0
+NVR.US,D,20190417,000000,3038.31,3049.83,3024.05,3044.62,15742,0
+NVR.US,D,20190418,000000,3051,3100,3015.25,3084.12,23895,0
+NVR.US,D,20190422,000000,3130,3282.8,3087.55,3271.95,48335,0
+NVR.US,D,20190423,000000,3281.65,3335.23,3189.54,3215,42381,0
+NVR.US,D,20190424,000000,3198.01,3229.88,3146.15,3215.77,34108,0
+NVR.US,D,20190425,000000,3179.95,3200,3115.08,3145.78,28816,0
+NVR.US,D,20190426,000000,3147,3147,3078.57,3116.14,28316,0
+NVR.US,D,20190429,000000,3127.57,3149.98,3070.01,3132.6,26327,0
+NVR.US,D,20190430,000000,3121.49,3176.08,3080,3152.48,20853,0
+NVR.US,D,20190501,000000,3160,3244,3160,3183.53,59220,0
+NVR.US,D,20190502,000000,3174.1,3262,3156,3247.87,21421,0
+NVR.US,D,20190503,000000,3258,3284.37,3243.06,3270,21702,0
+NVR.US,D,20190506,000000,3230.73,3311,3225.27,3292.37,23813,0
+NVR.US,D,20190507,000000,3317.03,3317.03,3217.69,3251.41,23006,0
+NVR.US,D,20190508,000000,3236,3284.9,3217.53,3228,20656,0
+NVR.US,D,20190509,000000,3215.24,3307.48,3213.26,3307.48,22054,0
+NVR.US,D,20190510,000000,3310.68,3318.59,3274.05,3290.79,19908,0
+NVR.US,D,20190513,000000,3251.24,3270,3190.07,3249.35,29201,0
+NVR.US,D,20190514,000000,3255,3325,3249.35,3286.04,23544,0
+NVR.US,D,20190515,000000,3290.42,3323.54,3275.56,3315.58,26309,0
+NVR.US,D,20190516,000000,3319.9,3381.98,3312.54,3344.65,20767,0
+NVR.US,D,20190517,000000,3323.16,3364.86,3311.92,3320,18184,0
+NVR.US,D,20190520,000000,3311.25,3321.44,3247.58,3261.18,25002,0
+NVR.US,D,20190521,000000,3267.8,3324.69,3250,3309.32,26271,0
+NVR.US,D,20190522,000000,3279.75,3318,3235,3246.78,22895,0
+NVR.US,D,20190523,000000,3229.85,3249.78,3194.83,3215.28,29522,0
+NVR.US,D,20190524,000000,3231.94,3279.03,3216.52,3272.72,34852,0
+NVR.US,D,20190528,000000,3281.92,3293.5,3202.85,3214.32,43742,0
+NVR.US,D,20190529,000000,3178.5,3235.66,3162.9,3219.76,24367,0
+NVR.US,D,20190530,000000,3223,3259.54,3209,3226.18,16378,0
+NVR.US,D,20190531,000000,3204.95,3264.34,3151.2,3201.57,27449,0
+NVR.US,D,20190603,000000,3190,3294.7,3170,3266.7,25329,0
+NVR.US,D,20190604,000000,3281.12,3317.55,3240,3317.55,25061,0
+NVR.US,D,20190605,000000,3322,3374.25,3301.73,3356.68,21427,0
+NVR.US,D,20190606,000000,3356.78,3417.53,3327.25,3362.49,21142,0
+NVR.US,D,20190607,000000,3375,3406.38,3370.1,3391,16915,0
+NVR.US,D,20190610,000000,3402.35,3439.18,3366.5,3402.35,17781,0
+NVR.US,D,20190611,000000,3410,3413.03,3323,3370.82,16403,0
+NVR.US,D,20190612,000000,3361.65,3411.69,3341.2,3395,19931,0
+NVR.US,D,20190613,000000,3395.1,3420,3362,3395.81,18532,0
+NVR.US,D,20190614,000000,3388.8,3489,3368.02,3459.62,19757,0
+NVR.US,D,20190617,000000,3480,3485.23,3374,3430,22076,0
+NVR.US,D,20190618,000000,3440.24,3484.29,3399.59,3449.95,24274,0
+NVR.US,D,20190619,000000,3441.13,3441.13,3346.28,3375.87,43184,0
+NVR.US,D,20190620,000000,3386.7,3411.99,3342.18,3411.99,20333,0
+NVR.US,D,20190621,000000,3391.56,3391.56,3312,3313.24,41683,0
+NVR.US,D,20190624,000000,3344.53,3369,3312.75,3334.23,17534,0
+NVR.US,D,20190625,000000,3346.99,3372.5,3249,3271.64,24674,0
+NVR.US,D,20190626,000000,3265.11,3296.65,3236.74,3236.74,33224,0
+NVR.US,D,20190627,000000,3246,3339.73,3244.98,3333.62,28017,0
+NVR.US,D,20190628,000000,3358.21,3384,3301.2,3370.25,25605,0
+NVR.US,D,20190701,000000,3396.99,3415,3341.45,3367.75,15829,0
+NVR.US,D,20190702,000000,3363.08,3402.68,3350.51,3396.38,11196,0
+NVR.US,D,20190703,000000,3374,3412.69,3374,3396.46,9240,0
+NVR.US,D,20190705,000000,3379.65,3399.8,3306,3348,10627,0
+NVR.US,D,20190708,000000,3327.93,3378.45,3312.52,3343.31,16187,0
+NVR.US,D,20190709,000000,3339.01,3374.76,3339.01,3371.04,17861,0
+NVR.US,D,20190710,000000,3390.59,3468.15,3370,3468.15,19470,0
+NVR.US,D,20190711,000000,3464.9,3509.01,3450,3468.68,27685,0
+NVR.US,D,20190712,000000,3476,3528.32,3474.06,3489.63,13910,0
+NVR.US,D,20190715,000000,3495.8,3500,3430,3450,12227,0
+NVR.US,D,20190716,000000,3444.55,3514.97,3444.55,3497.1,18617,0
+NVR.US,D,20190717,000000,3502.2,3535,3483.03,3501.86,14216,0
+NVR.US,D,20190718,000000,3496.8,3548.46,3451.94,3507.74,22794,0
+NVR.US,D,20190719,000000,3550,3582.99,3495.63,3520.01,17370,0
+NVR.US,D,20190722,000000,3485.2,3558,3476,3498.3,20203,0
+NVR.US,D,20190723,000000,3419.65,3482,3368.02,3381.53,31348,0
+NVR.US,D,20190724,000000,3377.2,3414.8,3365.4,3382.06,18283,0
+NVR.US,D,20190725,000000,3388,3435.26,3388,3419.93,21329,0
+NVR.US,D,20190726,000000,3435,3446,3291,3309.81,37230,0
+NVR.US,D,20190729,000000,3313,3325.02,3245.68,3301.35,40292,0
+NVR.US,D,20190730,000000,3280.1,3350,3271.5,3288.09,32778,0
+NVR.US,D,20190731,000000,3285,3390,3279.14,3344.14,27199,0
+NVR.US,D,20190801,000000,3325.2,3433.99,3317,3387.96,20646,0
+NVR.US,D,20190802,000000,3383.49,3432.72,3351,3404.29,18762,0
+NVR.US,D,20190805,000000,3379.18,3399.9,3305,3340.14,37539,0
+NVR.US,D,20190806,000000,3356.58,3404.8,3323.9,3394.07,12890,0
+NVR.US,D,20190807,000000,3379.83,3500,3374.8,3485.16,28795,0
+NVR.US,D,20190808,000000,3483.1,3546.89,3473.41,3543.3,63430,0
+NVR.US,D,20190809,000000,3537,3576.28,3524.56,3524.56,14757,0
+NVR.US,D,20190812,000000,3500,3506.9,3417.12,3483.69,9319,0
+NVR.US,D,20190813,000000,3489.58,3566.22,3463.7,3559.37,22049,0
+NVR.US,D,20190814,000000,3525,3559,3443.16,3496.93,19147,0
+NVR.US,D,20190815,000000,3480.01,3523.98,3473.01,3490,22016,0
+NVR.US,D,20190816,000000,3491,3508.93,3435.74,3499.9,22780,0
+NVR.US,D,20190819,000000,3500,3572.37,3500,3551.38,24009,0
+NVR.US,D,20190820,000000,3535,3600,3512.52,3575,20656,0
+NVR.US,D,20190821,000000,3582.02,3649.45,3568,3609.24,19756,0
+NVR.US,D,20190822,000000,3630.61,3720,3611,3662.73,20122,0
+NVR.US,D,20190823,000000,3669.75,3685.39,3536.3,3546.23,24880,0
+NVR.US,D,20190826,000000,3554,3615.94,3540,3598.64,20705,0
+NVR.US,D,20190827,000000,3600,3637,3571,3591.89,26812,0
+NVR.US,D,20190828,000000,3561,3639.98,3548,3608.66,14054,0
+NVR.US,D,20190829,000000,3625.3,3648.12,3583.65,3632.09,11240,0
+NVR.US,D,20190830,000000,3646,3646,3581.73,3599,15628,0
+NVR.US,D,20190903,000000,3598.85,3620.49,3550,3599.23,17405,0
+NVR.US,D,20190904,000000,3600.3,3688.35,3600.3,3671,30269,0
+NVR.US,D,20190905,000000,3700,3700,3543.58,3585.6,25492,0
+NVR.US,D,20190906,000000,3589,3749.21,3580.03,3649.75,25604,0
+NVR.US,D,20190909,000000,3670,3767,3652.2,3766.27,46614,0
+NVR.US,D,20190910,000000,3753,3770,3631.32,3674.9,31906,0
+NVR.US,D,20190911,000000,3688,3710.54,3640.24,3675,21768,0
+NVR.US,D,20190912,000000,3715,3730,3666.06,3680.06,16535,0
+NVR.US,D,20190913,000000,3680.25,3719.87,3615.85,3624.81,14796,0
+NVR.US,D,20190916,000000,3612.37,3625,3574.94,3576.34,23778,0
+NVR.US,D,20190917,000000,3569.9,3662.5,3568,3636.49,18591,0
+NVR.US,D,20190918,000000,3625.1,3725,3617.5,3698.69,26140,0
+NVR.US,D,20190919,000000,3698.2,3719.5,3658,3665.66,21527,0
+NVR.US,D,20190920,000000,3672.5,3722.26,3632.55,3635.25,34990,0
+NVR.US,D,20190923,000000,3573.5,3618.96,3457.92,3502.99,77112,0
+NVR.US,D,20190924,000000,3503.77,3546,3496.74,3523.38,78999,0
+NVR.US,D,20190925,000000,3528.28,3624.99,3472,3575,788944,0
+NVR.US,D,20190926,000000,3591.55,3656.45,3591.55,3611.92,37550,0
+NVR.US,D,20190927,000000,3619.03,3647.85,3609.52,3626.69,39261,0
+NVR.US,D,20190930,000000,3643,3728.75,3631.04,3717.35,29892,0
+NVR.US,D,20191001,000000,3715.1,3794.1,3691.2,3718.71,28035,0
+NVR.US,D,20191002,000000,3734.9,3747.5,3631,3634.93,31230,0
+NVR.US,D,20191003,000000,3638,3668.5,3576.59,3603.85,24365,0
+NVR.US,D,20191004,000000,3606,3718.61,3606,3706.34,22834,0
+NVR.US,D,20191007,000000,3685.15,3710,3663.63,3676.75,21256,0
+NVR.US,D,20191008,000000,3660,3738.53,3660,3693.91,22720,0
+NVR.US,D,20191009,000000,3701.5,3722.49,3636.28,3654.92,17690,0
+NVR.US,D,20191010,000000,3642.49,3642.49,3566.07,3602.6,27154,0
+NVR.US,D,20191011,000000,3619.7,3619.89,3566.43,3572.04,27397,0
+NVR.US,D,20191014,000000,3594.88,3627,3584.04,3621.82,22317,0
+NVR.US,D,20191015,000000,3634.1,3680,3634.1,3650.13,19725,0
+NVR.US,D,20191016,000000,3641,3706.36,3630.93,3705.84,21650,0
+NVR.US,D,20191017,000000,3715.86,3799,3697.78,3779.41,31845,0
+NVR.US,D,20191018,000000,3776.2,3894.67,3731.41,3892.89,31203,0
+NVR.US,D,20191021,000000,3900,3946.5,3807.59,3820,29381,0
+NVR.US,D,20191022,000000,3834.13,3844.76,3779,3779,21349,0
+NVR.US,D,20191023,000000,3796.18,3829.94,3766,3775.06,16241,0
+NVR.US,D,20191024,000000,3801,3801.13,3750,3759.51,14708,0
+NVR.US,D,20191025,000000,3740.12,3786.5,3699.98,3727.75,21829,0
+NVR.US,D,20191028,000000,3723,3733.65,3635.45,3643.65,36669,0
+NVR.US,D,20191029,000000,3629.08,3670,3617.42,3631.51,33058,0
+NVR.US,D,20191030,000000,3622.65,3628.69,3555.1,3622.09,32230,0
+NVR.US,D,20191031,000000,3614.47,3659.8,3614.47,3636.59,29265,0
+NVR.US,D,20191101,000000,3651.9,3702.68,3650.64,3669.51,18298,0
+NVR.US,D,20191104,000000,3689.02,3689.02,3402,3422.48,46017,0
+NVR.US,D,20191105,000000,3412.9,3412.9,3315.61,3390.44,54033,0
+NVR.US,D,20191106,000000,3408.88,3555.44,3408.88,3515,52086,0
+NVR.US,D,20191107,000000,3499.81,3520.21,3400,3427.42,50745,0
+NVR.US,D,20191108,000000,3423.83,3464,3386.11,3423.25,25216,0
+NVR.US,D,20191111,000000,3424.8,3593.05,3424.8,3590.39,37791,0
+NVR.US,D,20191112,000000,3614.27,3654.9,3520,3588.06,42200,0
+NVR.US,D,20191113,000000,3588.06,3641.15,3572.15,3594.07,20460,0
+NVR.US,D,20191114,000000,3585.3,3693.54,3580.27,3687.42,36315,0
+NVR.US,D,20191115,000000,3694.03,3705,3565,3595.17,27244,0
+NVR.US,D,20191118,000000,3595,3700.15,3576.36,3652.64,28651,0
+NVR.US,D,20191119,000000,3692.94,3725,3636.21,3657.3,34322,0
+NVR.US,D,20191120,000000,3677.7,3759.22,3603.48,3632.19,33282,0
+NVR.US,D,20191121,000000,3631.06,3693.98,3614.26,3665.55,25462,0
+NVR.US,D,20191122,000000,3670.14,3729.78,3665.7,3689.54,25412,0
+NVR.US,D,20191125,000000,3704.32,3742,3685.96,3720.88,29826,0
+NVR.US,D,20191126,000000,3734.98,3810.11,3709.19,3806.99,70422,0
+NVR.US,D,20191127,000000,3807.2,3827.72,3755.82,3803.18,32765,0
+NVR.US,D,20191129,000000,3770.55,3820.96,3770.55,3791.89,12447,0
+NVR.US,D,20191202,000000,3771.11,3783.75,3675.85,3758,25854,0
+NVR.US,D,20191203,000000,3750,3778.95,3711.01,3720.28,26554,0
+NVR.US,D,20191204,000000,3724.46,3798.8,3689.4,3783.35,35426,0
+NVR.US,D,20191205,000000,3789.09,3868.25,3777.85,3854.48,25780,0
+NVR.US,D,20191206,000000,3894.95,3899.98,3722,3760.62,34773,0
+NVR.US,D,20191209,000000,3748.63,3833.88,3745.02,3804.1,23731,0
+NVR.US,D,20191210,000000,3810.62,3855.58,3773.5,3820,24053,0
+NVR.US,D,20191211,000000,3820.4,3855.12,3815.5,3838.02,18099,0
+NVR.US,D,20191212,000000,3829.25,3842.01,3746.1,3752.95,30044,0
+NVR.US,D,20191213,000000,3740,3812.94,3740,3798.35,24038,0
+NVR.US,D,20191216,000000,3785.52,3912.47,3785.52,3860,33332,0
+NVR.US,D,20191217,000000,3888.7,3906,3789.43,3817.27,37326,0
+NVR.US,D,20191218,000000,3820,3824.93,3716.03,3735.75,35407,0
+NVR.US,D,20191219,000000,3756.78,3760.75,3689.4,3705.49,30763,0
+NVR.US,D,20191220,000000,3730.91,3847.73,3718.92,3840.74,87476,0
+NVR.US,D,20191223,000000,3855.79,3873,3782.56,3786.71,22829,0
+NVR.US,D,20191224,000000,3791.87,3818.46,3791.87,3817.15,8040,0
+NVR.US,D,20191226,000000,3816.46,3830,3785.36,3810.55,10715,0
+NVR.US,D,20191227,000000,3811.66,3828.82,3794.92,3816.37,11090,0
+NVR.US,D,20191230,000000,3814.9,3834.89,3786.99,3823,13233,0
+NVR.US,D,20191231,000000,3820.9,3844.98,3777.9,3808.41,17064,0
+NVR.US,D,20200102,000000,3777,3819.94,3701.01,3735.5,39621,0
+NVR.US,D,20200103,000000,3699,3825,3699,3781.43,30392,0
+NVR.US,D,20200106,000000,3779.85,3820,3771.39,3783.27,34475,0
+NVR.US,D,20200107,000000,3775.94,3810,3774,3806.12,23914,0
+NVR.US,D,20200108,000000,3809.98,3849.69,3775.01,3785.81,35135,0
+NVR.US,D,20200109,000000,3786,3818,3696.54,3741.7,60482,0
+NVR.US,D,20200110,000000,3752.48,3799.29,3735,3781.31,24603,0
+NVR.US,D,20200113,000000,3780.89,3821.45,3765.13,3809.51,24484,0
+NVR.US,D,20200114,000000,3804.47,3828.28,3800,3819.04,20127,0
+NVR.US,D,20200115,000000,3829,3910.18,3829,3903.99,31422,0
+NVR.US,D,20200116,000000,3900.1,3935,3865,3870.52,20150,0
+NVR.US,D,20200117,000000,3879.21,3919,3852,3893.41,21512,0
+NVR.US,D,20200121,000000,3893.41,3918.69,3884.14,3905.14,29963,0
+NVR.US,D,20200122,000000,3910,3957.13,3887,3932,17927,0
+NVR.US,D,20200123,000000,3930,4050,3930,4028.24,37638,0
+NVR.US,D,20200124,000000,4025,4058,3951.62,3983.6,21362,0
+NVR.US,D,20200127,000000,3910,3984.22,3887,3946.22,34060,0
+NVR.US,D,20200128,000000,3960,4057.95,3915.93,4030,24398,0
+NVR.US,D,20200129,000000,4000,4011,3825,3898.56,46174,0
+NVR.US,D,20200130,000000,3916.54,3974.99,3882.37,3966.76,26723,0
+NVR.US,D,20200131,000000,3896,3913.8,3802.11,3816.97,28421,0
+NVR.US,D,20200203,000000,3842.76,3863.45,3796.65,3810,22646,0
+NVR.US,D,20200204,000000,3821.66,3861.49,3790.27,3791.77,18171,0
+NVR.US,D,20200205,000000,3792.4,3880,3776.09,3853.48,26073,0
+NVR.US,D,20200206,000000,3861.24,3920.16,3833,3886.96,25422,0
+NVR.US,D,20200207,000000,3919.8,3955,3890.7,3921.63,20769,0
+NVR.US,D,20200210,000000,3891.35,3960,3891.35,3952.21,24623,0
+NVR.US,D,20200211,000000,3960,4000,3943.5,3981.86,27734,0
+NVR.US,D,20200212,000000,3968.56,3997.9,3857.9,3976.78,27154,0
+NVR.US,D,20200213,000000,3969.57,4039,3945.34,4021.75,26219,0
+NVR.US,D,20200214,000000,4021.2,4024.19,3975.52,3993.63,10686,0
+NVR.US,D,20200218,000000,3971.72,4035.27,3952.57,3960,28163,0
+NVR.US,D,20200219,000000,3975.3,4015.66,3953.04,3965.95,21585,0
+NVR.US,D,20200220,000000,3968.05,4042,3939.42,4037.77,16664,0
+NVR.US,D,20200221,000000,4011,4071.13,3986.95,4031.14,37777,0
+NVR.US,D,20200224,000000,3994.48,4037.25,3975.55,3988.41,21828,0
+NVR.US,D,20200225,000000,4010.88,4027.28,3853.7,3860.28,25790,0
+NVR.US,D,20200226,000000,3857,3953.54,3792.75,3849.5,31105,0
+NVR.US,D,20200227,000000,3814.67,3919.67,3702.85,3746.04,45428,0
+NVR.US,D,20200228,000000,3678.06,3710.61,3585.19,3667.18,47503,0
+NVR.US,D,20200302,000000,3698.69,3788.31,3647.24,3788.31,31171,0
+NVR.US,D,20200303,000000,3788,3962.46,3760.02,3843.84,35897,0
+NVR.US,D,20200304,000000,3930.55,4034.99,3881.94,4017,25743,0
+NVR.US,D,20200305,000000,3988.16,3988.16,3885,3923.61,26297,0
+NVR.US,D,20200306,000000,3859.69,3877.5,3758.36,3845.23,27130,0
+NVR.US,D,20200309,000000,3725,3757.36,3620.36,3632.35,38467,0
+NVR.US,D,20200310,000000,3686.3,3750,3570.013,3750,45541,0
+NVR.US,D,20200311,000000,3679.59,3737.66,3400,3411.9,41231,0
+NVR.US,D,20200312,000000,3120,3276.53,2729.53,2947.2,59790,0
+NVR.US,D,20200313,000000,2991,2998.21,2600.0701,2922.28,58324,0
+NVR.US,D,20200316,000000,2600,2684.03,2258,2321.78,82365,0
+NVR.US,D,20200317,000000,2396.125,2403.6,2100.497,2271.55,99701,0
+NVR.US,D,20200318,000000,2151.85,2498.5494,2043.01,2286.27,97458,0
+NVR.US,D,20200319,000000,2266.63,2865.985,2208.7805,2709.42,71416,0
+NVR.US,D,20200320,000000,2733.94,2810.8035,2318.87,2326.89,56821,0
+NVR.US,D,20200323,000000,2280.24,2336,2125,2175,42865,0
+NVR.US,D,20200324,000000,2284.93,2649.5113,2284.93,2633.49,51641,0
+NVR.US,D,20200325,000000,2646.28,2960.9981,2646.05,2915,53044,0
+NVR.US,D,20200326,000000,2854.21,3000,2805.62,2941.47,59405,0
+NVR.US,D,20200327,000000,2929.7,2975,2800,2871.62,34879,0
+NVR.US,D,20200330,000000,2880.25,2900,2673.79,2714.31,37282,0
+NVR.US,D,20200331,000000,2673,2682.43,2526.81,2569.11,54984,0
+NVR.US,D,20200401,000000,2502,2558.93,2369.36,2410,54144,0
+NVR.US,D,20200402,000000,2380.81,2484.43,2310.03,2369.97,34024,0
+NVR.US,D,20200403,000000,2330,2416.99,2294.7165,2362.94,31472,0
+NVR.US,D,20200406,000000,2500,2768.72,2500,2691.4,31258,0
+NVR.US,D,20200407,000000,2782.56,2890.99,2701.97,2712.71,29915,0
+NVR.US,D,20200408,000000,2793.21,2971.15,2760,2934.65,27489,0
+NVR.US,D,20200409,000000,2999.33,3207.62,2880,2928.01,27471,0
+NVR.US,D,20200413,000000,2869.38,2869.38,2697.24,2764.8,18683,0
+NVR.US,D,20200414,000000,2847.52,2929.9899,2820,2900.44,21705,0
+NVR.US,D,20200415,000000,2850.17,2853.47,2741.52,2792.95,28727,0
+NVR.US,D,20200416,000000,2754.28,2818.99,2716.05,2750.06,35096,0
+NVR.US,D,20200417,000000,2821,2920,2793.51,2917.75,29983,0
+NVR.US,D,20200420,000000,2836.97,2959.17,2800.55,2846.86,32468,0
+NVR.US,D,20200421,000000,2782,2879.62,2782,2805.44,41629,0
+NVR.US,D,20200422,000000,2874.45,2927.9,2813,2847.6,46811,0
+NVR.US,D,20200423,000000,2809.55,2840,2718.01,2746.33,55869,0
+NVR.US,D,20200424,000000,2750,2875,2728.375,2847.37,46467,0
+NVR.US,D,20200427,000000,2899.37,3037.38,2869.745,2990.7,41759,0
+NVR.US,D,20200428,000000,3043.33,3212.67,3043.33,3163.84,39292,0
+NVR.US,D,20200429,000000,3248.1,3349.97,3192.5,3196.53,35670,0
+NVR.US,D,20200430,000000,3121.23,3162.04,3027.48,3100,27978,0
+NVR.US,D,20200501,000000,3000,3067.11,2959,3036.9,20834,0
+NVR.US,D,20200504,000000,3014.97,3087.79,2955.72,3062.68,34958,0
+NVR.US,D,20200505,000000,3042.38,3162.715,3042.38,3100,24329,0
+NVR.US,D,20200506,000000,3115,3150,3025.63,3065,28330,0
+NVR.US,D,20200507,000000,3105,3135,3000,3000,38347,0
+NVR.US,D,20200508,000000,3030,3144.83,3015,3119.67,27329,0
+NVR.US,D,20200511,000000,3076.9,3103.72,3048.39,3055.83,15970,0
+NVR.US,D,20200512,000000,3067,3067,2877.38,2877.38,34697,0
+NVR.US,D,20200513,000000,2901.1,2960,2737,2768.01,30492,0
+NVR.US,D,20200514,000000,2750,2803.51,2660,2800.06,26654,0
+NVR.US,D,20200515,000000,2758.52,2841.36,2733,2795.06,26446,0
+NVR.US,D,20200518,000000,2922.03,3130,2847.15,3100.63,39461,0
+NVR.US,D,20200519,000000,3078.55,3200,3010,3137.09,38158,0
+NVR.US,D,20200520,000000,3174.13,3239.82,3034.63,3086,25944,0
+NVR.US,D,20200521,000000,3068.93,3179.04,3052.24,3124,26932,0
+NVR.US,D,20200522,000000,3114,3160.33,3056.01,3133.86,18198,0
+NVR.US,D,20200526,000000,3202,3309.2,3190,3214.42,35029,0
+NVR.US,D,20200527,000000,3280,3351.6925,3260.1,3350.55,36708,0
+NVR.US,D,20200528,000000,3365.79,3417.56,3212.62,3220.41,29722,0
+NVR.US,D,20200529,000000,3175.55,3285.76,3163.05,3221.61,71587,0
+NVR.US,D,20200601,000000,3245.08,3299.2,3185.595,3204.14,19397,0
+NVR.US,D,20200602,000000,3270,3290.39,3230.005,3263.4,24024,0
+NVR.US,D,20200603,000000,3294.45,3455.66,3294.45,3423.81,27588,0
+NVR.US,D,20200604,000000,3386.79,3473.97,3378,3396.38,27049,0
+NVR.US,D,20200605,000000,3475,3506.63,3397,3491.07,26707,0
+NVR.US,D,20200608,000000,3500,3619.26,3499.5025,3524.75,24384,0
+NVR.US,D,20200609,000000,3483.5,3500,3405.27,3428.69,18841,0
+NVR.US,D,20200610,000000,3420,3473,3309.53,3420.34,19273,0
+NVR.US,D,20200611,000000,3315.2,3339.97,3098.63,3098.63,30767,0
+NVR.US,D,20200612,000000,3207.92,3273.44,3101.05,3175.37,24368,0
+NVR.US,D,20200615,000000,3050,3278.88,3050,3236.34,54222,0
+NVR.US,D,20200616,000000,3299.15,3462.505,3299.15,3450.06,47136,0
+NVR.US,D,20200617,000000,3470,3510,3440.0201,3482.1,40915,0
+NVR.US,D,20200618,000000,3431.86,3463.1,3335,3360.97,23358,0
+NVR.US,D,20200619,000000,3435,3435,3255.7,3298.28,30965,0
+NVR.US,D,20200622,000000,3278.64,3301.12,3240.39,3278.11,28146,0
+NVR.US,D,20200623,000000,3320,3320,3254.94,3270.74,16313,0
+NVR.US,D,20200624,000000,3240.87,3240.87,3103.24,3186.84,28317,0
+NVR.US,D,20200625,000000,3150,3223.9999,3120,3193.2,24348,0
+NVR.US,D,20200626,000000,3169.75,3187,3113.7,3167.64,71890,0
+NVR.US,D,20200629,000000,3188,3210.42,3114.88,3190.77,22778,0
+NVR.US,D,20200630,000000,3194.88,3270,3194.88,3258.75,32233,0
+NVR.US,D,20200701,000000,3254.88,3269.47,3175.55,3185.9,21667,0
+NVR.US,D,20200702,000000,3247.8,3274,3158.88,3170,26362,0
+NVR.US,D,20200706,000000,3224.65,3316.15,3204.985,3306.47,23675,0
+NVR.US,D,20200707,000000,3275,3320,3221.68,3241.07,16180,0
+NVR.US,D,20200708,000000,3265,3339.4,3263.11,3331.42,19318,0
+NVR.US,D,20200709,000000,3330,3330,3216.6,3244.48,15677,0
+NVR.US,D,20200710,000000,3250.01,3282.95,3230.0919,3270.71,12899,0
+NVR.US,D,20200713,000000,3280,3340,3205.05,3214.63,15642,0
+NVR.US,D,20200714,000000,3199.53,3306.5,3199.53,3306.49,15300,0
+NVR.US,D,20200715,000000,3366.99,3366.99,3260,3337.32,21919,0
+NVR.US,D,20200716,000000,3329.47,3365.98,3302.775,3345.05,15139,0
+NVR.US,D,20200717,000000,3399.45,3460.57,3330.98,3342.8,18405,0
+NVR.US,D,20200720,000000,3359.97,3417.53,3277.85,3397.12,16180,0
+NVR.US,D,20200721,000000,3460.1,3470,3350,3373.46,23512,0
+NVR.US,D,20200722,000000,3510.25,3770,3500,3733.8,51561,0
+NVR.US,D,20200723,000000,3757.86,3899.99,3682,3726.19,25104,0
+NVR.US,D,20200724,000000,3712,3837.87,3658,3810.39,27234,0
+NVR.US,D,20200727,000000,3817.67,3961.24,3760.25,3912,31040,0
+NVR.US,D,20200728,000000,3931.5,3936.96,3778.08,3787.8,27774,0
+NVR.US,D,20200729,000000,3817,3937.36,3807.01,3934,19511,0
+NVR.US,D,20200730,000000,3872,4000,3872,3943.55,23071,0
+NVR.US,D,20200731,000000,3945,3979.495,3850.11,3930.15,14211,0
+NVR.US,D,20200803,000000,3935,3988.55,3867.56,3874.2,18736,0
+NVR.US,D,20200804,000000,3858,3869.85,3820,3867.47,11689,0
+NVR.US,D,20200805,000000,3874.56,3874.56,3803.53,3831.69,23582,0
+NVR.US,D,20200806,000000,3818.44,3877.52,3770.02,3873.98,17916,0
+NVR.US,D,20200807,000000,3895,3942.55,3796.87,3875.01,22550,0
+NVR.US,D,20200810,000000,3865,4001.3203,3858.04,3910.01,23826,0
+NVR.US,D,20200811,000000,3935.51,3983.62,3859.935,3934.4,36221,0
+NVR.US,D,20200812,000000,3946.58,4059.5,3920,4035.47,31441,0
+NVR.US,D,20200813,000000,3992.99,4074.17,3980,4050,14372,0
+NVR.US,D,20200814,000000,4049,4051.08,3990.18,4044.81,17132,0
+NVR.US,D,20200817,000000,4045,4185.24,4045,4145.39,18340,0
+NVR.US,D,20200818,000000,4181.26,4222.2438,4125.02,4197.05,29047,0
+NVR.US,D,20200819,000000,4167.7,4197,4104.5519,4151.03,17923,0
+NVR.US,D,20200820,000000,4147.88,4196.99,4115,4155.62,13118,0
+NVR.US,D,20200821,000000,4137.78,4247.97,4117,4223.76,20859,0
+NVR.US,D,20200824,000000,4245.01,4317.58,4198,4310.09,31207,0
+NVR.US,D,20200825,000000,4295.11,4295.11,4189.31,4224.28,17382,0
+NVR.US,D,20200826,000000,4200.01,4242.87,4100,4220,23888,0
+NVR.US,D,20200827,000000,4261.03,4318,4191.9274,4218.28,21746,0
+NVR.US,D,20200828,000000,4164.22,4260.02,4164.22,4207.18,14188,0
+NVR.US,D,20200831,000000,4185.2,4218,4116.55,4168.34,22961,0
+NVR.US,D,20200901,000000,4140,4199.87,4138.085,4186.88,16240,0
+NVR.US,D,20200902,000000,4187,4247.425,4111.55,4219.21,12725,0
+NVR.US,D,20200903,000000,4209.39,4209.39,4007.2,4030.8,24255,0
+NVR.US,D,20200904,000000,4062.62,4080.745,3861.9701,3931.93,22144,0
+NVR.US,D,20200908,000000,3845.97,3998.1,3845.97,3915.61,16372,0
+NVR.US,D,20200909,000000,3951,4040,3936.545,4012.24,11442,0
+NVR.US,D,20200910,000000,4015,4059,3921.01,3953.96,14145,0
+NVR.US,D,20200911,000000,3975.61,4068,3954.13,4047.27,15415,0
+NVR.US,D,20200914,000000,4098.48,4146.38,4040,4142.22,25428,0
+NVR.US,D,20200915,000000,4148,4242.41,4013.44,4020.99,20481,0
+NVR.US,D,20200916,000000,4057.76,4239.55,4042.13,4219.53,25589,0
+NVR.US,D,20200917,000000,4166.62,4182.2,4100,4147.88,30762,0
+NVR.US,D,20200918,000000,4197,4197.2,4030.01,4033.3,54362,0
+NVR.US,D,20200921,000000,3962.12,4017.57,3890.01,3931.29,23118,0
+NVR.US,D,20200922,000000,3962.09,4052.94,3930.01,4044.52,17798,0
+NVR.US,D,20200923,000000,4014.85,4032.02,3831.25,3853.15,19998,0
+NVR.US,D,20200924,000000,3858.34,3977.53,3823.31,3909,14581,0
+NVR.US,D,20200925,000000,3918,3963.05,3848,3930.51,12333,0
+NVR.US,D,20200928,000000,3971,4104.1,3971,4078.55,14126,0
+NVR.US,D,20200929,000000,4060.01,4065.66,3983.485,4001.56,11104,0
+NVR.US,D,20200930,000000,4035.17,4152.15,4018.995,4083.12,22352,0
+NVR.US,D,20201001,000000,4117.34,4240,4070.01,4228.31,19101,0
+NVR.US,D,20201002,000000,4188,4250,4120,4194.98,13452,0
+NVR.US,D,20201005,000000,4242.7,4265.2598,4133.015,4215.58,16990,0
+NVR.US,D,20201006,000000,4228.6,4268,4085.1,4145.26,24337,0
+NVR.US,D,20201007,000000,4188,4252.6987,4105.88,4208.82,17262,0
+NVR.US,D,20201008,000000,4243.81,4376.78,4208.82,4348.4,14944,0
+NVR.US,D,20201009,000000,4392.7,4428.1,4327.19,4399.01,18128,0
+NVR.US,D,20201012,000000,4410,4457.5,4375.0001,4429.24,12089,0
+NVR.US,D,20201013,000000,4407,4490,4360,4446.88,27625,0
+NVR.US,D,20201014,000000,4433.01,4466,4350.38,4360.77,18330,0
+NVR.US,D,20201015,000000,4300,4480,4295.9803,4446.65,14841,0
+NVR.US,D,20201016,000000,4450.1,4530,4355,4372.19,17451,0
+NVR.US,D,20201019,000000,4384.67,4413.71,4251.18,4251.18,17193,0
+NVR.US,D,20201020,000000,4450,4501,4345,4399.77,45262,0
+NVR.US,D,20201021,000000,4385,4423.2,4207.73,4244.75,21682,0
+NVR.US,D,20201022,000000,4281.42,4289.95,4102,4135.03,24930,0
+NVR.US,D,20201023,000000,4167.23,4220.86,4130,4205.99,21698,0
+NVR.US,D,20201026,000000,4144.92,4150.01,4014.745,4037.52,15643,0
+NVR.US,D,20201027,000000,4040,4080,3947.54,4000.66,25625,0
+NVR.US,D,20201028,000000,3911.93,4071.12,3868.0087,3983.38,19906,0
+NVR.US,D,20201029,000000,4020.16,4052.8,3897.93,3996.27,20610,0
+NVR.US,D,20201030,000000,3992.56,4049.075,3936.36,3953.09,21041,0
+NVR.US,D,20201102,000000,4032,4094.975,3939.97,4029.27,20502,0
+NVR.US,D,20201103,000000,3997.99,4156.025,3980.01,4118.98,20621,0
+NVR.US,D,20201104,000000,4160,4314.98,4140,4218.06,29556,0
+NVR.US,D,20201105,000000,4250,4371,4249.98,4261.9,17292,0
+NVR.US,D,20201106,000000,4232.33,4232.33,4123.07,4146.33,19316,0
+NVR.US,D,20201109,000000,4248.42,4248.42,3961.23,3974.91,48037,0
+NVR.US,D,20201110,000000,4025,4188.58,3975.47,4139,32067,0
+NVR.US,D,20201111,000000,4150,4317.82,4101.63,4240.49,26853,0
+NVR.US,D,20201112,000000,4280,4280,4090.4,4149.71,24798,0
+NVR.US,D,20201113,000000,4180,4311,4112.02,4247.94,17786,0
+NVR.US,D,20201116,000000,4290,4372,4190.48,4318.03,25939,0
+NVR.US,D,20201117,000000,4286.26,4424.95,4254.57,4277.26,17283,0
+NVR.US,D,20201118,000000,4253.52,4358.12,4253.52,4290.27,15458,0
+NVR.US,D,20201119,000000,4300,4308,4182.2,4215.53,21922,0
+NVR.US,D,20201120,000000,4235.2,4239.48,4150,4160.1,17835,0
+NVR.US,D,20201123,000000,4180,4205,4125.66,4194.58,13586,0
+NVR.US,D,20201124,000000,4229,4229,4127.4,4162.03,18087,0
+NVR.US,D,20201125,000000,4166.1,4207.5,4095.86,4110.76,23263,0
+NVR.US,D,20201127,000000,4130.6,4161.2683,4070.02,4120.22,6872,0
+NVR.US,D,20201130,000000,4097.93,4100,3950.01,3997.18,38855,0
+NVR.US,D,20201201,000000,4016,4047.67,3978.8,3994.22,27938,0
+NVR.US,D,20201202,000000,3980.58,3999.34,3893,3899.1,30337,0
+NVR.US,D,20201203,000000,3900,4049.9999,3875.2,4000,30588,0
+NVR.US,D,20201204,000000,3998.4,4029.53,3943.025,3999.99,30768,0
+NVR.US,D,20201207,000000,3989.19,4059.59,3955.54,4000,21429,0
+NVR.US,D,20201208,000000,3960,3999.9,3925.56,3929.78,36933,0
+NVR.US,D,20201209,000000,3964.52,4034.34,3962.475,4034.32,28383,0
+NVR.US,D,20201210,000000,3994.13,4038.47,3978.695,3991.18,10597,0
+NVR.US,D,20201211,000000,3980.97,4026.78,3980.97,4003.66,17037,0
+NVR.US,D,20201214,000000,4021.18,4078.87,4012.005,4022,22334,0
+NVR.US,D,20201215,000000,4039,4074.93,4007.07,4025,17465,0
+NVR.US,D,20201216,000000,4057.32,4085,4016.85,4061.54,20681,0
+NVR.US,D,20201217,000000,4102,4316.86,4102,4219.8,26037,0
+NVR.US,D,20201218,000000,4234.63,4315,4205.03,4226.87,58930,0
+NVR.US,D,20201221,000000,4155.63,4268.015,4123.6,4224.64,20467,0
+NVR.US,D,20201222,000000,4225.28,4260,4170,4202.3,13174,0
+NVR.US,D,20201223,000000,4210,4210,4137.49,4141.57,12507,0
+NVR.US,D,20201224,000000,4128,4220,4119.86,4216.39,4269,0
+NVR.US,D,20201228,000000,4262.92,4274.99,4144,4156.6,13698,0
+NVR.US,D,20201229,000000,4169.93,4180,4101,4126.82,11529,0
+NVR.US,D,20201230,000000,4130.02,4187.89,4121.89,4127.66,9354,0
+NVR.US,D,20201231,000000,4140.86,4140.86,4071.84,4079.86,12398,0
+NVR.US,D,20210104,000000,4089.98,4106.79,3988,4040.65,23709,0
+NVR.US,D,20210105,000000,4025.2,4049.99,3965,4008.91,26792,0
+NVR.US,D,20210106,000000,3970,4021.49,3892,3966.49,29433,0
+NVR.US,D,20210107,000000,3997.48,4080.73,3977.03,4025.93,29572,0
+NVR.US,D,20210108,000000,4040.69,4077,3892.67,3930,44634,0
+NVR.US,D,20210111,000000,3900,4016.1,3885,3986.87,34259,0
+NVR.US,D,20210112,000000,3982.01,4006.32,3936.43,3963.19,30736,0
+NVR.US,D,20210113,000000,3985,4088.5163,3971.39,3971.4,22184,0
+NVR.US,D,20210114,000000,3976,4013.72,3955.86,3975.05,20821,0
+NVR.US,D,20210115,000000,3964.65,4030,3950.62,4009.95,18583,0
+NVR.US,D,20210119,000000,4021,4168,4017.95,4160,31919,0
+NVR.US,D,20210120,000000,4160,4364.75,4140.03,4278.82,37009,0
+NVR.US,D,20210121,000000,4287.73,4464.61,4280,4451.5,37026,0
+NVR.US,D,20210122,000000,4437,4498.99,4365.51,4485.91,28053,0
+NVR.US,D,20210125,000000,4499,4545,4468,4540,30996,0
+NVR.US,D,20210126,000000,4547.47,4610,4479.63,4545.72,43372,0
+NVR.US,D,20210127,000000,4496.11,4570.42,4455,4535,40997,0
+NVR.US,D,20210128,000000,4562.66,4562.66,4361.69,4518.21,43176,0
+NVR.US,D,20210129,000000,4495,4516.6,4404.55,4446.48,37746,0
+NVR.US,D,20210201,000000,4489.96,4549.98,4437.2572,4530,39525,0
+NVR.US,D,20210202,000000,4511.73,4556.11,4470.55,4509.98,42238,0
+NVR.US,D,20210203,000000,4491.96,4523.2,4448,4499.57,35964,0
+NVR.US,D,20210204,000000,4492,4585.64,4438.13,4552.11,17317,0
+NVR.US,D,20210205,000000,4573.39,4693.59,4573.39,4668.41,19167,0
+NVR.US,D,20210208,000000,4695.47,4806.5444,4675,4740.93,22256,0
+NVR.US,D,20210209,000000,4724,4740,4655.34,4699.74,15776,0
+NVR.US,D,20210210,000000,4699,4769.182,4661.24,4701.83,19894,0
+NVR.US,D,20210211,000000,4723.8,4790,4700,4708.33,18663,0
+NVR.US,D,20210212,000000,4700,4725.9,4671.501,4700.02,19792,0
+NVR.US,D,20210216,000000,4675,4694.255,4600,4650,27505,0
+NVR.US,D,20210217,000000,4626.14,4727.575,4600,4704.4,22175,0
+NVR.US,D,20210218,000000,4662.19,4733.21,4651,4705.98,19012,0
+NVR.US,D,20210219,000000,4718,4782.99,4690.75,4705.45,18648,0
+NVR.US,D,20210222,000000,4680,4724.2,4652.17,4656.03,17778,0
+NVR.US,D,20210223,000000,4645.55,4728.6,4586.3,4699.58,18516,0
+NVR.US,D,20210224,000000,4668,4714,4525.01,4699.97,19737,0
+NVR.US,D,20210225,000000,4682.08,4682.08,4469.99,4491.42,21328,0
+NVR.US,D,20210226,000000,4508.53,4562.8478,4462.95,4500.84,26122,0
+NVR.US,D,20210301,000000,4528,4650,4503.12,4572.96,18575,0
+NVR.US,D,20210302,000000,4583,4687.55,4538.85,4657.96,22202,0
+NVR.US,D,20210303,000000,4630.54,4647.92,4474.91,4483.85,24743,0
+NVR.US,D,20210304,000000,4460.96,4580.41,4330,4441.3,24375,0
+NVR.US,D,20210305,000000,4466.65,4644,4378.485,4624.62,18659,0
+NVR.US,D,20210308,000000,4638.47,4771.99,4622.47,4699.76,18704,0
+NVR.US,D,20210309,000000,4742.61,4784.77,4683.8747,4702.09,16924,0
+NVR.US,D,20210310,000000,4731.41,4823,4688.75,4776.41,21270,0
+NVR.US,D,20210311,000000,4733.5,4832.8,4571.05,4584.74,29462,0
+NVR.US,D,20210312,000000,4564.44,4564.44,4450.01,4538.83,27565,0
+NVR.US,D,20210315,000000,4540.08,4674.99,4497.5625,4670.25,18762,0
+NVR.US,D,20210316,000000,4645.74,4740,4629.04,4629.04,20723,0
+NVR.US,D,20210317,000000,4600,4701.6445,4529,4662.33,32459,0
+NVR.US,D,20210318,000000,4635.73,4645.44,4380.02,4421.85,37848,0
+NVR.US,D,20210319,000000,4402.1,4570,4363.32,4434.99,73349,0
+NVR.US,D,20210322,000000,4430.01,4515,4397.615,4503.64,32503,0
+NVR.US,D,20210323,000000,4480.81,4565,4438.87,4463.1,15956,0
+NVR.US,D,20210324,000000,4473.23,4604.98,4465,4539.65,24564,0
+NVR.US,D,20210325,000000,4495.2,4600,4442.56,4567.86,19438,0
+NVR.US,D,20210326,000000,4569.04,4749.99,4561.52,4722.74,23087,0
+NVR.US,D,20210329,000000,4730,4753.32,4666.7,4668.26,18505,0
+NVR.US,D,20210330,000000,4655.68,4740.83,4628.695,4706.11,16932,0
+NVR.US,D,20210331,000000,4670.28,4775,4670.28,4710.93,24251,0
+NVR.US,D,20210401,000000,4740.005,4810.22,4705.01,4785.18,15334,0
+NVR.US,D,20210405,000000,4810.63,4844.86,4790.11,4827.44,14755,0
+NVR.US,D,20210406,000000,4815.2,4849.49,4720.02,4837.78,14037,0
+NVR.US,D,20210407,000000,4840.99,4874.64,4758.91,4776.41,19451,0
+NVR.US,D,20210408,000000,4768.85,4799.99,4748.32,4748.49,11883,0
+NVR.US,D,20210409,000000,4776.69,4922.69,4724.7,4902.13,21097,0
+NVR.US,D,20210412,000000,4900.3,4944.98,4838.32,4873.73,20626,0
+NVR.US,D,20210413,000000,4844.22,4888,4762.5,4821.02,21569,0
+NVR.US,D,20210414,000000,4784,4859.72,4784,4821.44,13198,0
+NVR.US,D,20210415,000000,4850,4891.72,4800,4844.22,11752,0
+NVR.US,D,20210416,000000,4880,5008.36,4880,4984.85,26555,0
+NVR.US,D,20210419,000000,4979.51,4994.13,4936.2301,4984.42,20983,0
+NVR.US,D,20210420,000000,4994,5028.855,4836.38,4906.22,17560,0
+NVR.US,D,20210421,000000,4880,4895,4700,4800,40177,0
+NVR.US,D,20210422,000000,4787,4836.205,4757.5,4826.37,23442,0
+NVR.US,D,20210423,000000,4830,4916.805,4760.27,4862.59,16893,0
+NVR.US,D,20210426,000000,4859.34,4938.96,4825.34,4929.53,19045,0
+NVR.US,D,20210427,000000,4938.5,5023,4863.4,4978.81,27868,0
+NVR.US,D,20210428,000000,4978.81,5019.8,4951.15,5005.63,20574,0
+NVR.US,D,20210429,000000,5020,5107.1,5000.31,5023.91,15016,0
+NVR.US,D,20210430,000000,4990.01,5047.97,4942,5018.1,14406,0
+NVR.US,D,20210503,000000,5076.11,5144,5015.36,5124.07,12559,0
+NVR.US,D,20210504,000000,5127.57,5173.76,5055,5104.95,15674,0
+NVR.US,D,20210505,000000,5125,5155.99,5089,5142.42,9810,0
+NVR.US,D,20210506,000000,5149.68,5151.35,5075.51,5134.44,13349,0
+NVR.US,D,20210507,000000,5109.32,5234.27,5109.32,5211.38,17688,0
+NVR.US,D,20210510,000000,5209.55,5308.475,5150,5215.81,15314,0
+NVR.US,D,20210511,000000,5187.83,5198.84,4970.01,4988.03,21077,0
+NVR.US,D,20210512,000000,4950.01,4954.98,4749.34,4749.37,21670,0
+NVR.US,D,20210513,000000,4810,4955.5,4799.9,4925.73,20277,0
+NVR.US,D,20210514,000000,4937.84,4988.55,4920,4949.71,16199,0
+NVR.US,D,20210517,000000,4947.1,4969,4840.99,4871.49,16480,0
+NVR.US,D,20210518,000000,4872.05,4883.198,4717.81,4726.01,17754,0
+NVR.US,D,20210519,000000,4622,4723.35,4565.81,4705.67,25408,0
+NVR.US,D,20210520,000000,4742.37,4770,4686.71,4722.7,13285,0
+NVR.US,D,20210521,000000,4721.07,4772.8399,4640.91,4655.22,19430,0
+NVR.US,D,20210524,000000,4691.86,4694.9999,4627.01,4652.72,15561,0
+NVR.US,D,20210525,000000,4697.57,4852.89,4660.01,4836.36,33361,0
+NVR.US,D,20210526,000000,4845,4900,4809.13,4847.26,17975,0
+NVR.US,D,20210527,000000,4859.04,4908.855,4813.93,4861.29,23995,0
+NVR.US,D,20210528,000000,4858.95,4918.14,4826.65,4887.23,13231,0
+NVR.US,D,20210601,000000,4925.33,4925.33,4817.88,4841.02,11693,0
+NVR.US,D,20210602,000000,4841,4841,4785.895,4795.49,13793,0
+NVR.US,D,20210603,000000,4755.61,4793.99,4696.115,4747.07,16556,0
+NVR.US,D,20210604,000000,4785,4827.43,4702,4810,13418,0
+NVR.US,D,20210607,000000,4824.45,4824.45,4760.91,4808.51,13711,0
+NVR.US,D,20210608,000000,4818.45,4864.2,4777.78,4838.13,14440,0
+NVR.US,D,20210609,000000,4851.8,4851.8,4770,4792.95,16183,0
+NVR.US,D,20210610,000000,4787.8,4787.8,4596.97,4602.94,40887,0
+NVR.US,D,20210611,000000,4625,4699.68,4625,4669.79,21721,0
+NVR.US,D,20210614,000000,4654,4703.34,4621.3433,4671.74,29367,0
+NVR.US,D,20210615,000000,4674.35,4744,4653.03,4711.48,23599,0
+NVR.US,D,20210616,000000,4718.92,4729.52,4645,4656.08,20554,0
+NVR.US,D,20210617,000000,4650,4749.4,4631.5,4697.55,27452,0
+NVR.US,D,20210618,000000,4676.18,4799.38,4670.29,4785.14,40146,0
+NVR.US,D,20210621,000000,4780.62,4826.97,4737.92,4817.69,18837,0
+NVR.US,D,20210622,000000,4830,4847.04,4800,4821.27,17672,0
+NVR.US,D,20210623,000000,4805,4816.15,4711.995,4783.29,19893,0
+NVR.US,D,20210624,000000,4783.35,4825.76,4728,4818.45,21001,0
+NVR.US,D,20210625,000000,4816.76,4899,4807.35,4844.5,66135,0
+NVR.US,D,20210628,000000,4846.88,4911.3,4805.7,4884.42,28120,0
+NVR.US,D,20210629,000000,4909.9,4982.81,4890.12,4964.41,25552,0
+NVR.US,D,20210630,000000,4945.2,5000,4932.395,4973.3,26665,0
+NVR.US,D,20210701,000000,4962.31,5123,4956.985,5111.89,20759,0
+NVR.US,D,20210702,000000,5123,5123,5075.96,5114.38,12603,0
+NVR.US,D,20210706,000000,5109,5197.19,5016.28,5185.87,23954,0
+NVR.US,D,20210707,000000,5179.73,5263.16,5138.79,5202.21,16670,0
+NVR.US,D,20210708,000000,5129,5140.53,5039.33,5053.02,16728,0
+NVR.US,D,20210709,000000,5114,5161.7783,5050,5060.84,15944,0
+NVR.US,D,20210712,000000,5012,5047.48,4941.2,4961.67,25344,0
+NVR.US,D,20210713,000000,4933.46,4945.6595,4800.17,4820.29,25111,0
+NVR.US,D,20210714,000000,4836,4920.34,4813.155,4862.35,16479,0
+NVR.US,D,20210715,000000,4836.86,4858.85,4737.23,4824.31,20429,0
+NVR.US,D,20210716,000000,4849.16,4915.27,4799.59,4800,15325,0
+NVR.US,D,20210719,000000,4764,4854.21,4751,4788.01,22589,0
+NVR.US,D,20210720,000000,4820.16,4910.97,4790.23,4900.27,24276,0
+NVR.US,D,20210721,000000,4901.49,5049.99,4800,4893.76,23283,0
+NVR.US,D,20210722,000000,4860,5036.01,4842.03,5014.64,20571,0
+NVR.US,D,20210723,000000,5015.69,5130.03,4998.6,5130.03,10847,0
+NVR.US,D,20210726,000000,5114.88,5114.88,5013.58,5032.69,19022,0
+NVR.US,D,20210727,000000,5013.22,5114.17,4988.62,5106.14,12445,0
+NVR.US,D,20210728,000000,5119.25,5143.8599,5045.9136,5064.95,12479,0
+NVR.US,D,20210729,000000,5100,5255.83,5100,5244.89,16144,0
+NVR.US,D,20210730,000000,5240,5292,5209.43,5222.6,12694,0
+NVR.US,D,20210802,000000,5267.59,5270.01,5210.01,5227.42,9082,0
+NVR.US,D,20210803,000000,5244.8,5295.23,5190.23,5295.23,12834,0
+NVR.US,D,20210804,000000,5253.21,5299.9899,5213.02,5243.56,15599,0
+NVR.US,D,20210805,000000,5280,5329.99,5242.09,5313.57,16477,0
+NVR.US,D,20210806,000000,5320,5332.08,5201.91,5212.95,13948,0
+NVR.US,D,20210809,000000,5204.6,5232.41,5139.63,5154.97,17574,0
+NVR.US,D,20210810,000000,5150,5249.96,5140,5195.01,10177,0
+NVR.US,D,20210811,000000,5193.42,5323.78,5170,5305.75,17256,0
+NVR.US,D,20210812,000000,5320,5324.99,5213,5265.02,10519,0
+NVR.US,D,20210813,000000,5250,5285.19,5196.15,5252.49,8162,0
+NVR.US,D,20210816,000000,5249.99,5283.596,5204.01,5252.1,9770,0
+NVR.US,D,20210817,000000,5209.92,5211.52,5079.62,5114.17,15476,0
+NVR.US,D,20210818,000000,5093,5175,5091.24,5101.37,14500,0
+NVR.US,D,20210819,000000,5070,5117.05,5047.87,5072.27,11735,0
+NVR.US,D,20210820,000000,5094.91,5174.7499,5078.009,5160.73,11212,0
+NVR.US,D,20210823,000000,5174.45,5189.55,5043.57,5130.27,13440,0
+NVR.US,D,20210824,000000,5158,5237.2975,5115.92,5175,11451,0
+NVR.US,D,20210825,000000,5170,5224.75,5170,5185.64,8475,0
+NVR.US,D,20210826,000000,5187.99,5187.99,5077.975,5103.03,10474,0
+NVR.US,D,20210827,000000,5123.65,5170.03,5123.65,5139.27,10346,0
+NVR.US,D,20210830,000000,5152.14,5174.4,5121.365,5125.02,8126,0
+NVR.US,D,20210831,000000,5133.01,5213.67,5110,5179.94,26142,0
+NVR.US,D,20210901,000000,5186.61,5197.035,5140,5177.38,11488,0
+NVR.US,D,20210902,000000,5175.91,5186.555,5136.25,5139.18,11860,0
+NVR.US,D,20210903,000000,5116.9,5157.04,5062.6725,5100.64,15085,0
+NVR.US,D,20210907,000000,5097.15,5167.575,5091.57,5102.22,17670,0
+NVR.US,D,20210908,000000,5048.55,5110,5040,5052.47,20983,0
+NVR.US,D,20210909,000000,5073.42,5124.99,5037.665,5098.43,23161,0
+NVR.US,D,20210910,000000,5148.33,5174.99,5092,5132.13,15808,0
+NVR.US,D,20210913,000000,5165,5165,4983.31,5033.38,29487,0
+NVR.US,D,20210914,000000,5033.4,5062.4,4950.53,4958.59,17814,0
+NVR.US,D,20210915,000000,4961,4987.13,4924,4935.38,22388,0
+NVR.US,D,20210916,000000,4936.03,5054.98,4936.03,5024,11825,0
+NVR.US,D,20210917,000000,5060.98,5094.96,5042,5070.74,42691,0
+NVR.US,D,20210920,000000,4998,5035,4921.15,4968.15,25695,0
+NVR.US,D,20210921,000000,4968.78,5008.95,4922.04,4966.72,19006,0
+NVR.US,D,20210922,000000,4972.2,5068.39,4971,5017.45,15097,0
+NVR.US,D,20210923,000000,5027.45,5055.7,4966.72,4977.34,17892,0
+NVR.US,D,20210924,000000,4989.78,4995.31,4925.3978,4952.96,18523,0
+NVR.US,D,20210927,000000,4918.92,5014.91,4918.92,4987.31,12276,0
+NVR.US,D,20210928,000000,4989.99,4993.2473,4851.83,4885.96,17414,0
+NVR.US,D,20210929,000000,4895.85,5013.76,4895.85,4942.25,12998,0
+NVR.US,D,20210930,000000,4942.32,4985.6818,4787.53,4794.08,21776,0
+NVR.US,D,20211001,000000,4810,4854.99,4765.985,4785.33,21872,0
+NVR.US,D,20211004,000000,4788.41,4834.79,4774.9557,4781.86,15092,0
+NVR.US,D,20211005,000000,4800,4824.83,4778.14,4781.82,19401,0
+NVR.US,D,20211006,000000,4750.01,4841.92,4750.01,4803.5,18873,0
+NVR.US,D,20211007,000000,4826.23,4895.08,4805.38,4869.78,16485,0
+NVR.US,D,20211008,000000,4864.9,4887.695,4822.34,4838.24,11945,0
+NVR.US,D,20211011,000000,4806.07,4875.95,4806.07,4840.86,10653,0
+NVR.US,D,20211012,000000,4852.61,4877,4812.76,4856.25,9519,0
+NVR.US,D,20211013,000000,4864.22,4891,4836.01,4873.72,10036,0
+NVR.US,D,20211014,000000,4895.72,5007.71,4895.72,4998.37,9898,0
+NVR.US,D,20211015,000000,5058.74,5058.74,4950.01,4966.53,9895,0
+NVR.US,D,20211018,000000,4951.85,5024.52,4951.85,5010.79,8788,0
+NVR.US,D,20211019,000000,5035,5068.53,4984.34,5034.7,7290,0
+NVR.US,D,20211020,000000,5028.39,5094,5023,5051.09,18867,0
+NVR.US,D,20211021,000000,5021.89,5021.89,4838,4900,23588,0
+NVR.US,D,20211022,000000,4929.19,4934.16,4875.21,4875.5,14718,0
+NVR.US,D,20211025,000000,4855.72,4920.32,4840,4878.42,16028,0
+NVR.US,D,20211026,000000,4894.61,4907.5,4855.5,4870.98,15764,0
+NVR.US,D,20211027,000000,4899.81,4923.95,4803.91,4815,20476,0
+NVR.US,D,20211028,000000,4835.19,4919.97,4825,4900,13815,0
+NVR.US,D,20211029,000000,4878.1,4916.04,4867.91,4894.8,14761,0
+NVR.US,D,20211101,000000,4899.44,4942.8,4844,4927.67,13065,0
+NVR.US,D,20211102,000000,4920,4929.93,4875.02,4908.31,13891,0
+NVR.US,D,20211103,000000,4910,5049.98,4910,5020.02,14574,0
+NVR.US,D,20211104,000000,5055.99,5173.75,5028.5,5052.38,15903,0
+NVR.US,D,20211105,000000,5108.065,5125.9385,5059.01,5089.24,10602,0
+NVR.US,D,20211108,000000,5097.7,5113.76,5040,5087.93,11710,0
+NVR.US,D,20211109,000000,5104.82,5224,5058.585,5200.27,13345,0
+NVR.US,D,20211110,000000,5202,5249.43,5101.45,5114.95,15008,0
+NVR.US,D,20211111,000000,5114.95,5179.5,5055,5149.53,12786,0
+NVR.US,D,20211112,000000,5170,5265.98,5131.33,5253.81,10946,0
+NVR.US,D,20211115,000000,5254.98,5295,5216.34,5277.98,16628,0
+NVR.US,D,20211116,000000,5289,5289,5150,5166,30272,0
+NVR.US,D,20211117,000000,5165.76,5196.8,5050,5160,64382,0
+NVR.US,D,20211118,000000,5178.1,5178.1,5080.55,5109.99,16255,0
+NVR.US,D,20211119,000000,5165.9,5260.09,5116.8,5216.01,27585,0
+NVR.US,D,20211122,000000,5248,5280.005,5187.38,5210.82,24128,0
+NVR.US,D,20211123,000000,5222,5324.6,5190.85,5320,19901,0
+NVR.US,D,20211124,000000,5327.11,5364.035,5286.11,5351.4,12734,0
+NVR.US,D,20211126,000000,5263.95,5325.18,5222.785,5291.1,14974,0
+NVR.US,D,20211129,000000,5320,5343.46,5260.535,5281.73,18481,0
+NVR.US,D,20211130,000000,5252.58,5301.15,5170.28,5225.34,53972,0
+NVR.US,D,20211201,000000,5268.52,5410,5193.685,5404.56,60875,0
+NVR.US,D,20211202,000000,5429.48,5583.72,5350.1,5549.18,26577,0
+NVR.US,D,20211203,000000,5589,5620.53,5465.5,5480.86,24597,0
+NVR.US,D,20211206,000000,5522.9,5666.03,5480,5626.14,16043,0
+NVR.US,D,20211207,000000,5673,5717.7575,5647.665,5671.38,15004,0
+NVR.US,D,20211208,000000,5705.14,5908.16,5660.9,5892.58,42373,0
+NVR.US,D,20211209,000000,5890.21,5982.445,5852.4,5863.52,23038,0
+NVR.US,D,20211210,000000,5874.55,5948.28,5821.95,5935.72,12803,0
+NVR.US,D,20211213,000000,5935,5939.91,5775.975,5785.9,19508,0
+NVR.US,D,20211214,000000,5744.99,5907.5,5744.99,5832.05,32853,0
+NVR.US,D,20211215,000000,5839.3,5917.7,5802.55,5907.37,19666,0
+NVR.US,D,20211216,000000,5890.5,5894.9799,5752.5,5760.35,17390,0
+NVR.US,D,20211217,000000,5752.27,5752.27,5609.2901,5636.78,43863,0
+NVR.US,D,20211220,000000,5593,5628.15,5537.94,5602.74,22221,0
+NVR.US,D,20211221,000000,5642.83,5756.38,5600.62,5747.05,17243,0
+NVR.US,D,20211222,000000,5755.1,5827.33,5717.995,5813.38,9990,0
+NVR.US,D,20211223,000000,5826.67,5847.8,5779.89,5784.63,7350,0
+NVR.US,D,20211227,000000,5817,5830.97,5763.48,5820.07,12648,0
+NVR.US,D,20211228,000000,5820.5,5893.5,5820.5,5869.47,7855,0
+NVR.US,D,20211229,000000,5880.48,5962.43,5861.79,5959.33,7797,0
+NVR.US,D,20211230,000000,5977.61,5978.1553,5884.06,5906.03,8334,0
+NVR.US,D,20211231,000000,5884.1,5917.7,5850.5,5908.87,6347,0
+NVR.US,D,20220103,000000,5870,5874.95,5715.97,5757.01,24414,0
+NVR.US,D,20220104,000000,5748.1,5837.14,5739.95,5819.68,19619,0
+NVR.US,D,20220105,000000,5839.99,5885,5719.3,5729.11,18293,0
+NVR.US,D,20220106,000000,5727.3,5744.9599,5641.34,5690.84,21631,0
+NVR.US,D,20220107,000000,5670.75,5683.15,5427.32,5438.88,33625,0
+NVR.US,D,20220110,000000,5418.75,5528.2,5250.6333,5515.36,19270,0
+NVR.US,D,20220111,000000,5506.22,5620,5400.0001,5567.49,21917,0
+NVR.US,D,20220112,000000,5570.05,5645.9,5456,5566.99,22189,0
+NVR.US,D,20220113,000000,5655,5822.285,5615.22,5692.03,31348,0
+NVR.US,D,20220114,000000,5662.7,5750,5597.885,5718,22196,0
+NVR.US,D,20220118,000000,5624.26,5669,5488.67,5496.83,25412,0
+NVR.US,D,20220119,000000,5475,5516,5350.82,5355,31913,0
+NVR.US,D,20220120,000000,5342.01,5380.345,5179.94,5187.72,35123,0
+NVR.US,D,20220121,000000,5219.61,5280.505,5151.23,5154.98,27446,0
+NVR.US,D,20220124,000000,5094.78,5296.88,5033.08,5287.17,30564,0
+NVR.US,D,20220125,000000,5214.05,5222.09,5132.02,5150.08,32383,0
+NVR.US,D,20220126,000000,5213.42,5297.44,5001.01,5051.56,27666,0
+NVR.US,D,20220127,000000,5019.66,5140,5015,5056.24,25097,0
+NVR.US,D,20220128,000000,5078,5227.8,5018.61,5206.97,26957,0
+NVR.US,D,20220131,000000,5176,5356.3,5176,5327.22,31882,0
+NVR.US,D,20220201,000000,5271.21,5384.86,5134.42,5365.27,29732,0
+NVR.US,D,20220202,000000,5400,5512.93,5366.1,5493.75,23136,0
+NVR.US,D,20220203,000000,5488,5569.8,5420.01,5431.38,39780,0
+NVR.US,D,20220204,000000,5390.81,5395.45,5268.025,5275.03,31327,0
+NVR.US,D,20220207,000000,5311.46,5352.27,5233.62,5287.32,29171,0
+NVR.US,D,20220208,000000,5282.57,5344.98,5264.11,5299.55,30957,0
+NVR.US,D,20220209,000000,5336,5430.5536,5305.01,5348.93,15065,0
+NVR.US,D,20220210,000000,5220.18,5376.395,5141.19,5166.47,29931,0
+NVR.US,D,20220211,000000,5197.75,5247.94,4984.48,5037.5,33167,0
+NVR.US,D,20220214,000000,5055.51,5090.01,4931.71,4977.94,46708,0
+NVR.US,D,20220215,000000,5049.45,5097,4980.69,5062.18,54497,0
+NVR.US,D,20220216,000000,5039.58,5134,5031.5,5113.01,15899,0
+NVR.US,D,20220217,000000,5085.52,5100,4986.78,5001.33,22705,0
+NVR.US,D,20220218,000000,5001.4,5058.01,4933.66,4996.04,20795,0
+NVR.US,D,20220222,000000,4948.02,4987.05,4745.04,4792.79,33770,0
+NVR.US,D,20220223,000000,4810.15,4847.94,4634.66,4636.58,28195,0
+NVR.US,D,20220224,000000,4526.94,4801.66,4518.32,4775.44,29041,0
+NVR.US,D,20220225,000000,4766.29,4948.71,4722.04,4917.49,18761,0
+NVR.US,D,20220228,000000,4875,4958.83,4830.01,4958.44,25054,0
+NVR.US,D,20220301,000000,4982.3,5001,4881.335,4906.68,17369,0
+NVR.US,D,20220302,000000,4922.035,5060.09,4922.035,5012.42,16752,0
+NVR.US,D,20220303,000000,5021.03,5063.7839,4912,4929.38,19851,0
+NVR.US,D,20220304,000000,4889.65,4932.87,4820.56,4919.81,24246,0
+NVR.US,D,20220307,000000,4905.47,4913.16,4700,4706.88,32304,0
+NVR.US,D,20220308,000000,4700,4891.88,4633,4648.43,37578,0
+NVR.US,D,20220309,000000,4720.4,4885.42,4671.05,4814.16,23522,0
+NVR.US,D,20220310,000000,4721.91,4818.4,4721.86,4776.56,21903,0
+NVR.US,D,20220311,000000,4814,4830,4743.11,4752.54,16822,0
+NVR.US,D,20220314,000000,4747.99,4770,4554.45,4622,30888,0
+NVR.US,D,20220315,000000,4675.07,4838.4,4596.37,4813.61,16736,0
+NVR.US,D,20220316,000000,4838.55,4878,4680.1,4854.43,24745,0
+NVR.US,D,20220317,000000,4854.43,4952.77,4815.3,4924.93,14578,0
+NVR.US,D,20220318,000000,4978.67,4999.99,4852,4988.73,52651,0
+NVR.US,D,20220321,000000,4957.47,4964.96,4838.66,4892.76,26167,0
+NVR.US,D,20220322,000000,4910,4949.99,4836.23,4902.29,20868,0
+NVR.US,D,20220323,000000,4885,4906,4775.06,4793.17,21865,0
+NVR.US,D,20220324,000000,4777.97,4803.185,4690.4,4739.65,23961,0
+NVR.US,D,20220325,000000,4770,4777,4621.3,4668.04,27178,0
+NVR.US,D,20220328,000000,4665.17,4718.5,4617.95,4638.44,36822,0
+NVR.US,D,20220329,000000,4733.45,4830,4690.195,4748.81,29463,0
+NVR.US,D,20220330,000000,4730,4736.6,4643.39,4672.05,21641,0
+NVR.US,D,20220331,000000,4640.13,4710.82,4466.07,4467.27,47975,0
+NVR.US,D,20220401,000000,4519.58,4557.6,4480.04,4531.41,25100,0
+NVR.US,D,20220404,000000,4535.95,4585.3,4509.99,4548.42,24436,0
+NVR.US,D,20220405,000000,4469.77,4530,4378.28,4390.86,38017,0
+NVR.US,D,20220406,000000,4326,4401.87,4310.4452,4358.64,26210,0
+NVR.US,D,20220407,000000,4340,4361.14,4250.01,4324.3,35852,0
+NVR.US,D,20220408,000000,4349.97,4426.87,4284.2,4293.89,18405,0
+NVR.US,D,20220411,000000,4268.52,4375,4255.96,4324.68,20428,0
+NVR.US,D,20220412,000000,4400,4499.94,4332.85,4352.02,29126,0
+NVR.US,D,20220413,000000,4354.03,4449.97,4311,4419.99,20773,0
+NVR.US,D,20220414,000000,4453.16,4480,4312.01,4335.45,18771,0
+NVR.US,D,20220418,000000,4308.98,4374.96,4293.58,4320.62,13785,0
+NVR.US,D,20220419,000000,4356.98,4461.44,4356.98,4444.64,17476,0
+NVR.US,D,20220420,000000,4488,4570,4461,4468,21202,0
+NVR.US,D,20220421,000000,4493.63,4525.74,4394.1,4411.74,21257,0
+NVR.US,D,20220422,000000,4395.94,4395.94,4269.64,4282.88,20601,0
+NVR.US,D,20220425,000000,4271.39,4356.76,4224.65,4353.28,27452,0
+NVR.US,D,20220426,000000,4427,4562.94,4368.04,4415.18,36094,0
+NVR.US,D,20220427,000000,4437.4,4494.53,4326.99,4360.37,19024,0
+NVR.US,D,20220428,000000,4409.68,4529.8,4345,4492.81,20252,0
+NVR.US,D,20220429,000000,4496.6,4526.53,4355.35,4376.21,15503,0
+NVR.US,D,20220502,000000,4397.43,4469.37,4318.49,4432.65,27824,0
+NVR.US,D,20220503,000000,4400.2,4514.85,4369.02,4475.53,22979,0
+NVR.US,D,20220504,000000,4442.62,4692.6,4360.3485,4685.09,31138,0
+NVR.US,D,20220505,000000,4595.68,4629,4402.04,4446,32513,0
+NVR.US,D,20220506,000000,4403.8,4450.895,4310.64,4415.62,21261,0
+NVR.US,D,20220509,000000,4344,4467.96,4325.01,4370.16,20350,0
+NVR.US,D,20220510,000000,4450.63,4450.63,4259.08,4274.21,20979,0
+NVR.US,D,20220511,000000,4249.95,4298.43,4100.72,4110.99,22056,0
+NVR.US,D,20220512,000000,4100,4295.05,4087.17,4247.75,23100,0
+NVR.US,D,20220513,000000,4285.2,4329.13,4213.871,4293.57,21145,0
+NVR.US,D,20220516,000000,4222.04,4290,4160,4231.79,17550,0
+NVR.US,D,20220517,000000,4306.85,4380.56,4241,4368.39,16790,0
+NVR.US,D,20220518,000000,4306.11,4306.11,4122.01,4136.52,15052,0
+NVR.US,D,20220519,000000,4110,4227.02,4100.01,4155.68,23227,0
+NVR.US,D,20220520,000000,4207.74,4267.29,4122.475,4262.41,17659,0
+NVR.US,D,20220523,000000,4288.75,4334.065,4166.15,4211.33,18643,0
+NVR.US,D,20220524,000000,4172.91,4177.921,3998,4061,20559,0
+NVR.US,D,20220525,000000,4100.89,4208.5,4089.82,4189.78,15270,0
+NVR.US,D,20220526,000000,4264.82,4379.6303,4212,4350.02,15187,0
+NVR.US,D,20220527,000000,4390.35,4477.48,4352.6681,4467.76,15550,0
+NVR.US,D,20220531,000000,4416.02,4484.545,4354.73,4450.62,37354,0
+NVR.US,D,20220601,000000,4450.62,4463.605,4367.31,4387.68,18995,0
+NVR.US,D,20220602,000000,4389.19,4469.17,4366.57,4462.76,15429,0
+NVR.US,D,20220603,000000,4424.35,4475.95,4400,4428,14119,0
+NVR.US,D,20220606,000000,4440,4447.89,4382.635,4418.51,13774,0
+NVR.US,D,20220607,000000,4358.52,4417.1,4301.9,4412.89,23536,0
+NVR.US,D,20220608,000000,4404.55,4404.55,4310.73,4351.72,24997,0
+NVR.US,D,20220609,000000,4356.5,4395.95,4335.82,4338.02,19253,0
+NVR.US,D,20220610,000000,4310.39,4310.39,4163.03,4173.59,15382,0
+NVR.US,D,20220613,000000,4073.2,4111.99,3901.95,3943.96,24416,0
+NVR.US,D,20220614,000000,3943.99,3964.9838,3875,3905.08,19573,0
+NVR.US,D,20220615,000000,3964.53,3994.5,3829.99,3909.85,15413,0
+NVR.US,D,20220616,000000,3806.8,3820.01,3609.16,3670,34425,0
+NVR.US,D,20220617,000000,3749.03,3749.03,3576.01,3699.92,81339,0
+NVR.US,D,20220621,000000,3691,3900.1139,3664.54,3803.5,26241,0
+NVR.US,D,20220622,000000,3737.31,3884.4564,3737.31,3827.85,19548,0
+NVR.US,D,20220623,000000,3864,3978,3864,3941.82,20304,0
+NVR.US,D,20220624,000000,3979.37,4080.74,3926.02,4049.72,27339,0
+NVR.US,D,20220627,000000,4029,4082.43,3982.03,4046.53,12149,0
+NVR.US,D,20220628,000000,4062.5,4070.455,3948.8,3951.32,15735,0
+NVR.US,D,20220629,000000,3945.03,3998.71,3904.84,3965.98,9589,0
+NVR.US,D,20220630,000000,3909,4046.34,3909,4004.14,21656,0
+NVR.US,D,20220701,000000,3995,4217.25,3995,4168.91,23520,0
+NVR.US,D,20220705,000000,4118.72,4393.67,4100.05,4369,25845,0
+NVR.US,D,20220706,000000,4367.5,4404.94,4245.95,4348.44,19525,0
+NVR.US,D,20220707,000000,4354.64,4376.78,4272.76,4366.93,17592,0
+NVR.US,D,20220708,000000,4363.44,4408.24,4318.105,4370.8,13027,0
+NVR.US,D,20220711,000000,4340,4412.02,4340,4372.64,14358,0
+NVR.US,D,20220712,000000,4407.05,4516.07,4317.27,4363.02,17870,0
+NVR.US,D,20220713,000000,4260.46,4493.04,4235.72,4387.66,14515,0
+NVR.US,D,20220714,000000,4283,4383.06,4265.2,4361.53,13725,0
+NVR.US,D,20220715,000000,4379.74,4410.37,4313.76,4363.43,17342,0
+NVR.US,D,20220718,000000,4380,4442,4349.26,4363.97,13155,0
+NVR.US,D,20220719,000000,4391.7,4487.97,4350,4458.29,11928,0
+NVR.US,D,20220720,000000,4414.35,4466,4351.33,4442.2,14907,0
+NVR.US,D,20220721,000000,4430,4565.6695,4362.5125,4552.68,13629,0
+NVR.US,D,20220722,000000,4557,4625.835,4492.38,4552.61,13381,0
+NVR.US,D,20220725,000000,4535.63,4535.63,4425.6,4464.83,13060,0
+NVR.US,D,20220726,000000,4440.27,4463.85,4350.0101,4360.02,17162,0
+NVR.US,D,20220727,000000,4364.96,4419.19,4239.85,4372.53,23728,0
+NVR.US,D,20220728,000000,4414.9,4458.14,4325.6893,4389.84,19749,0
+NVR.US,D,20220729,000000,4388,4412.2,4303.9087,4393.1,19737,0
+NVR.US,D,20220801,000000,4370,4508,4335.1,4419.44,14545,0
+NVR.US,D,20220802,000000,4398,4420,4243.53,4246.8,13443,0
+NVR.US,D,20220803,000000,4228.01,4322.8,4213.55,4279.62,20712,0
+NVR.US,D,20220804,000000,4286,4440.77,4286,4381.87,14887,0
+NVR.US,D,20220805,000000,4305.17,4375.5,4305,4359.73,9379,0
+NVR.US,D,20220808,000000,4351.82,4444.565,4351.82,4374,12197,0
+NVR.US,D,20220809,000000,4350.05,4360,4174.795,4193.24,22995,0
+NVR.US,D,20220810,000000,4300,4424,4295,4393.99,13140,0
+NVR.US,D,20220811,000000,4425,4456.8,4353.94,4388.31,10867,0
+NVR.US,D,20220812,000000,4406.89,4475.75,4385.55,4454.72,11007,0
+NVR.US,D,20220815,000000,4438.08,4490.5,4378.0005,4407.2,9773,0
+NVR.US,D,20220816,000000,4404,4490.02,4360,4445,18095,0
+NVR.US,D,20220817,000000,4410,4459,4355.65,4420.31,14978,0
+NVR.US,D,20220818,000000,4438.51,4458.02,4399.97,4440.13,10596,0
+NVR.US,D,20220819,000000,4415.34,4437.6,4253.5,4273.29,19145,0
+NVR.US,D,20220822,000000,4268.48,4286,4205.165,4208.61,19555,0
+NVR.US,D,20220823,000000,4234.46,4282.44,4200,4200.91,15501,0
+NVR.US,D,20220824,000000,4177.6,4330,4177.6,4289.01,15818,0
+NVR.US,D,20220825,000000,4286.1,4407.9673,4286.1,4364.99,14189,0
+NVR.US,D,20220826,000000,4388.49,4389,4192.1101,4224.99,17418,0
+NVR.US,D,20220829,000000,4190,4249.01,4190,4213.05,19254,0
+NVR.US,D,20220830,000000,4250,4269.51,4147.38,4156.53,20033,0
+NVR.US,D,20220831,000000,4194.32,4222.98,4136.49,4140.06,34306,0
+NVR.US,D,20220901,000000,4101.75,4167.7,4054.62,4116.66,21237,0
+NVR.US,D,20220902,000000,4099,4189.62,4058,4093.13,16659,0
+NVR.US,D,20220906,000000,4097,4097,3994.08,4040.01,20496,0
+NVR.US,D,20220907,000000,4057.4,4142.11,4053.0997,4133.51,20769,0
+NVR.US,D,20220908,000000,4085.05,4191.61,4085.05,4191.61,17444,0
+NVR.US,D,20220909,000000,4210.7,4302.64,4194.76,4263.82,12635,0
+NVR.US,D,20220912,000000,4303.94,4350.25,4243.85,4290.57,14450,0
+NVR.US,D,20220913,000000,4205,4205,4062.4,4066.02,18623,0
+NVR.US,D,20220914,000000,4075,4082.34,3978,4035.83,25974,0
+NVR.US,D,20220915,000000,4014.02,4093.507,3953.02,4007.5,19049,0
+NVR.US,D,20220916,000000,4028,4090.87,4000.79,4085.72,29007,0
+NVR.US,D,20220919,000000,4067.31,4154.57,4067.31,4133.2,19977,0
+NVR.US,D,20220920,000000,4077.39,4115.22,4058.186,4084.53,13999,0
+NVR.US,D,20220921,000000,4100,4168,4023.42,4031.49,15125,0
+NVR.US,D,20220922,000000,3992.2,4057.95,3990.5,4009.58,14112,0
+NVR.US,D,20220923,000000,3988.91,4064.89,3970.64,4057.67,20263,0
+NVR.US,D,20220926,000000,4038.06,4056.98,3940,3951.54,25480,0
+NVR.US,D,20220927,000000,3990.2,4015.75,3864.34,3917.75,20244,0
+NVR.US,D,20220928,000000,3968.07,4127.25,3968.07,4098.03,21398,0
+NVR.US,D,20220929,000000,4046.54,4060.7495,3980.02,3987.16,13961,0
+NVR.US,D,20220930,000000,3999.23,4064.035,3960.065,3987.08,19260,0
+NVR.US,D,20221003,000000,4074.23,4176.42,4040,4133.14,21387,0
+NVR.US,D,20221004,000000,4207.63,4331.18,4162.49,4320.65,17191,0
+NVR.US,D,20221005,000000,4252,4329.05,4215.31,4292.96,19400,0
+NVR.US,D,20221006,000000,4278.07,4348.99,4269.61,4311.13,18700,0
+NVR.US,D,20221007,000000,4249.7,4289,4172.0801,4255.08,17816,0
+NVR.US,D,20221010,000000,4280.93,4280.93,4149.97,4192.93,18806,0
+NVR.US,D,20221011,000000,4156.81,4260.63,4123,4167.68,23931,0
+NVR.US,D,20221012,000000,4156.76,4156.76,4007.51,4009.25,23244,0
+NVR.US,D,20221013,000000,3910,4109.295,3816.555,4037.08,20155,0
+NVR.US,D,20221014,000000,4066.01,4074.04,3942.02,3945.82,17759,0
+NVR.US,D,20221017,000000,4004.43,4075,4000.54,4034.74,16978,0
+NVR.US,D,20221018,000000,4132.07,4174.95,4095.01,4160.81,20482,0
+NVR.US,D,20221019,000000,4097.72,4097.72,3935,3977.85,20002,0
+NVR.US,D,20221020,000000,3980,4053.69,3945.37,3959.55,21890,0
+NVR.US,D,20221021,000000,4018,4089.51,3965,4046.65,18953,0
+NVR.US,D,20221024,000000,4030.43,4100,4009.54,4047.04,14871,0
+NVR.US,D,20221025,000000,4200,4319,4050.03,4278.07,20473,0
+NVR.US,D,20221026,000000,4251.095,4344.55,4169.68,4185.18,17114,0
+NVR.US,D,20221027,000000,4215.2,4260.27,4138.1,4159.52,21716,0
+NVR.US,D,20221028,000000,4124.83,4288.98,4124.83,4275.36,12488,0
+NVR.US,D,20221031,000000,4232.44,4273.01,4174,4237.75,16104,0
+NVR.US,D,20221101,000000,4300,4300,4211,4249.29,14668,0
+NVR.US,D,20221102,000000,4255.76,4295.21,4100.07,4129.72,17146,0
+NVR.US,D,20221103,000000,4060,4112.22,4027.04,4063.63,17038,0
+NVR.US,D,20221104,000000,4130.45,4221.6804,4065.9508,4161.9,14217,0
+NVR.US,D,20221107,000000,4184.2,4184.2,4070,4137.04,13704,0
+NVR.US,D,20221108,000000,4142.02,4204.185,4082.21,4129.8,16742,0
+NVR.US,D,20221109,000000,4103.79,4229.38,4050.71,4071.94,18779,0
+NVR.US,D,20221110,000000,4250,4547.43,4250,4529.73,34633,0
+NVR.US,D,20221111,000000,4496.06,4555.7,4479.99,4491.44,18115,0
+NVR.US,D,20221114,000000,4491.44,4491.44,4349.43,4354.74,19083,0
+NVR.US,D,20221115,000000,4429.95,4516.98,4383.2,4510.99,27292,0
+NVR.US,D,20221116,000000,4502.36,4504.94,4446,4470.97,16254,0
+NVR.US,D,20221117,000000,4400,4406.5,4295.51,4391.08,13718,0
+NVR.US,D,20221118,000000,4408.68,4432.99,4320.3032,4392.59,10561,0
+NVR.US,D,20221121,000000,4388.01,4412.94,4308.0502,4334.73,12701,0
+NVR.US,D,20221122,000000,4392.64,4464.07,4361.87,4454.67,14979,0
+NVR.US,D,20221123,000000,4452.2,4519.625,4422.82,4500.67,12269,0
+NVR.US,D,20221125,000000,4500,4546,4472.46,4498.76,16150,0
+NVR.US,D,20221128,000000,4458.44,4462.62,4412.79,4444.95,18683,0
+NVR.US,D,20221129,000000,4434.41,4570.885,4420.02,4557.92,21909,0
+NVR.US,D,20221130,000000,4545,4657.87,4488.03,4639.01,41712,0
+NVR.US,D,20221201,000000,4714.15,4782.88,4612.03,4739.86,27215,0
+NVR.US,D,20221202,000000,4655.93,4742.69,4652.02,4687.6,19217,0
+NVR.US,D,20221205,000000,4614.91,4659.16,4515.2,4649.98,20601,0
+NVR.US,D,20221206,000000,4672.75,4672.75,4559.415,4600,24076,0
+NVR.US,D,20221207,000000,4617.21,4726,4597.69,4725,21458,0
+NVR.US,D,20221208,000000,4714.12,4743.46,4671.5,4694.28,22650,0
+NVR.US,D,20221209,000000,4661.66,4700,4640,4648.53,12047,0
+NVR.US,D,20221212,000000,4649.09,4725.775,4574.01,4703.25,18505,0
+NVR.US,D,20221213,000000,4941.1,4973,4696.8,4729.98,29965,0
+NVR.US,D,20221214,000000,4735,4806.1,4693.2,4746.65,19318,0
+NVR.US,D,20221215,000000,4665.31,4882.68,4650.1,4842.32,28452,0
+NVR.US,D,20221216,000000,4813.62,4830.83,4750.82,4815.88,51494,0
+NVR.US,D,20221219,000000,4791.89,4850,4663.36,4685.2,17783,0
+NVR.US,D,20221220,000000,4643.35,4699.9999,4599.75,4635.55,17366,0
+NVR.US,D,20221221,000000,4711.11,4724.99,4684.31,4704.96,10464,0
+NVR.US,D,20221222,000000,4670,4680,4595.7,4674.99,9762,0
+NVR.US,D,20221223,000000,4684.53,4695,4617.46,4645,9820,0
+NVR.US,D,20221227,000000,4627,4683.445,4609.35,4653.85,7434,0
+NVR.US,D,20221228,000000,4669.98,4719.5,4558.11,4564.07,8582,0
+NVR.US,D,20221229,000000,4578,4674.98,4570.01,4648.06,6413,0
+NVR.US,D,20221230,000000,4594.01,4644.6,4581.42,4612.58,8642,0
+NVR.US,D,20230103,000000,4647.44,4690,4519.05,4589.32,24850,0
+NVR.US,D,20230104,000000,4635.74,4689.62,4610,4674.22,13955,0
+NVR.US,D,20230105,000000,4605.92,4670,4590,4639.53,16258,0
+NVR.US,D,20230106,000000,4668.28,4821.27,4668.28,4796.82,20555,0
+NVR.US,D,20230109,000000,4817.46,4828.27,4758,4763.17,15899,0
+NVR.US,D,20230110,000000,4717.46,4849.965,4717.46,4828.53,14565,0
+NVR.US,D,20230111,000000,4850,4934.99,4794.32,4914.51,22282,0
+NVR.US,D,20230112,000000,4960,4973.43,4832.34,4934,13330,0
+NVR.US,D,20230113,000000,4873.14,5047.79,4873.14,4992.24,16029,0
+NVR.US,D,20230117,000000,4992.24,5058.26,4970.615,4989.72,17433,0
+NVR.US,D,20230118,000000,5038.8,5106.47,4974.55,4999.16,13601,0
+NVR.US,D,20230119,000000,4981,5014.99,4922.94,4928.9,17165,0
+NVR.US,D,20230120,000000,4960,5037,4900.99,5024.07,14501,0
+NVR.US,D,20230123,000000,5028,5081.69,4995.9301,5020.29,16132,0
+NVR.US,D,20230124,000000,5033,5075.61,4953.1656,5039.19,13283,0
+NVR.US,D,20230125,000000,4990.22,5089,4990.22,5069.06,10147,0
+NVR.US,D,20230126,000000,5100,5176.19,5037.5,5112.22,9457,0
+NVR.US,D,20230127,000000,5067.82,5149.99,5067.82,5122.01,10079,0
+NVR.US,D,20230130,000000,5101.21,5131.925,5001.01,5021.42,18482,0
+NVR.US,D,20230131,000000,5199,5349.99,5151.16,5270,32671,0
+NVR.US,D,20230201,000000,5276.26,5376,5185.115,5357.92,24423,0
+NVR.US,D,20230202,000000,5330.51,5500,5304.28,5405.67,43434,0
+NVR.US,D,20230203,000000,5307.31,5359.72,5200,5281.34,39523,0
+NVR.US,D,20230206,000000,5245,5245,5116.99,5149.44,51963,0
+NVR.US,D,20230207,000000,5112,5214.42,5039.02,5164.9,37788,0
+NVR.US,D,20230208,000000,5132.25,5132.25,4988.99,5014.96,25011,0
+NVR.US,D,20230209,000000,5069.45,5110,5045.62,5050.46,26201,0
+NVR.US,D,20230210,000000,5032.88,5099.525,5019.71,5078.25,14677,0
+NVR.US,D,20230213,000000,5092.91,5200,5090.7,5199.99,22626,0
+NVR.US,D,20230214,000000,5160.62,5208.1,5112.89,5119.91,21432,0
+NVR.US,D,20230215,000000,5074.78,5197.925,5067.29,5160.96,19831,0
+NVR.US,D,20230216,000000,5097.49,5156.25,5056.51,5119.96,18865,0
+NVR.US,D,20230217,000000,5085.66,5112.6,5015.2,5098.14,24349,0
+NVR.US,D,20230221,000000,5070.05,5139.99,5000.9,5018.23,27786,0
+NVR.US,D,20230222,000000,5058.43,5095.17,5039.995,5057.73,17764,0
+NVR.US,D,20230223,000000,5078.3,5143.02,5044.975,5129.59,25283,0
+NVR.US,D,20230224,000000,5030.2,5213.65,5021.73,5132.47,26197,0
+NVR.US,D,20230227,000000,5197.13,5215.6357,5133.8,5166.93,21104,0
+NVR.US,D,20230228,000000,5121.3,5225.9,5120.16,5173.62,29666,0
+NVR.US,D,20230301,000000,5154,5213.9,5125.57,5138.91,17630,0
+NVR.US,D,20230302,000000,5122.7,5237.335,5089.44,5217.41,22503,0
+NVR.US,D,20230303,000000,5260,5268,5218.22,5247.1,15971,0
+NVR.US,D,20230306,000000,5265,5297.99,5230,5244.98,22792,0
+NVR.US,D,20230307,000000,5280,5347.52,5260,5302.94,23772,0
+NVR.US,D,20230308,000000,5300,5358.1029,5268.6448,5336.76,30090,0
+NVR.US,D,20230309,000000,5339,5396.69,5295.57,5308.12,27090,0
+NVR.US,D,20230310,000000,5298.18,5310.8,5182.27,5235.47,19588,0
+NVR.US,D,20230313,000000,5176.02,5299.97,5150.32,5266.68,28595,0
+NVR.US,D,20230314,000000,5300,5386.21,5212.12,5371.72,22616,0
+NVR.US,D,20230315,000000,5345.05,5434.93,5285,5322.89,32053,0
+NVR.US,D,20230316,000000,5299.06,5499.99,5299.06,5478.12,21195,0
+NVR.US,D,20230317,000000,5500,5537.72,5423.06,5503,54767,0
+NVR.US,D,20230320,000000,5497.08,5538.74,5450,5494.47,22968,0
+NVR.US,D,20230321,000000,5530,5542.72,5460.13,5482.24,18330,0
+NVR.US,D,20230322,000000,5460.41,5549.43,5411.28,5426.07,24767,0
+NVR.US,D,20230323,000000,5410.1,5520.08,5346.59,5354.43,23357,0
+NVR.US,D,20230324,000000,5342.29,5443.79,5275,5413,20890,0
+NVR.US,D,20230327,000000,5426,5429.26,5302.61,5375.45,12707,0
+NVR.US,D,20230328,000000,5404.12,5449.96,5385.25,5413.56,11748,0
+NVR.US,D,20230329,000000,5450,5450,5382.585,5433.99,16523,0
+NVR.US,D,20230330,000000,5429.96,5480.97,5410.91,5417.11,22648,0
+NVR.US,D,20230331,000000,5425.72,5586.325,5418.17,5572.19,21579,0
+NVR.US,D,20230403,000000,5572.19,5613.92,5534,5576.7,20079,0
+NVR.US,D,20230404,000000,5582,5620,5480.05,5526.81,20786,0
+NVR.US,D,20230405,000000,5539.3,5570,5486.5,5542.84,18395,0
+NVR.US,D,20230406,000000,5538.16,5538.16,5444.06,5468.08,20126,0
+NVR.US,D,20230410,000000,5450.67,5530.475,5450,5479.87,13049,0
+NVR.US,D,20230411,000000,5520.51,5606.16,5520.51,5578.01,13981,0
+NVR.US,D,20230412,000000,5620,5655,5579.95,5590.22,14473,0
+NVR.US,D,20230413,000000,5629,5643.955,5565.69,5579.47,21707,0
+NVR.US,D,20230414,000000,5571.05,5646.93,5571.05,5632.55,13601,0
+NVR.US,D,20230417,000000,5650.48,5743.175,5650.48,5693.04,19952,0
+NVR.US,D,20230418,000000,5722,5844.56,5696.1,5829.84,16143,0
+NVR.US,D,20230419,000000,5818,5873.03,5792.93,5861.13,13346,0
+NVR.US,D,20230420,000000,5862.5,5986.96,5813.5,5892.71,20032,0
+NVR.US,D,20230421,000000,5905,5928.98,5827.69,5924.2,92772,0
+NVR.US,D,20230424,000000,5925,5983.235,5908,5967.22,23485,0
+NVR.US,D,20230425,000000,5979.36,5980.01,5725.45,5754.71,41111,0
+NVR.US,D,20230426,000000,5736.97,5837.98,5652.23,5681.59,27893,0
+NVR.US,D,20230427,000000,5713.12,5810,5692.98,5799.52,27645,0
+NVR.US,D,20230428,000000,5798.7,5846.06,5776.97,5840,18445,0
+NVR.US,D,20230501,000000,5845,5899,5820.1,5870.49,18582,0
+NVR.US,D,20230502,000000,5856,5898.89,5787.08,5886.56,18339,0
+NVR.US,D,20230503,000000,5900,5985.48,5822.02,5894.82,30757,0
+NVR.US,D,20230504,000000,5846.92,5852.66,5793.92,5801.35,16095,0
+NVR.US,D,20230505,000000,5826.49,5879.25,5712,5852.47,19005,0
+NVR.US,D,20230508,000000,5833.92,5855.91,5802.6625,5853.47,15073,0
+NVR.US,D,20230509,000000,5830.71,5933,5810,5875.45,17817,0
+NVR.US,D,20230510,000000,5913,5933.78,5782.395,5836.51,20497,0
+NVR.US,D,20230511,000000,5819.23,5873.92,5800.6,5837.83,17248,0
+NVR.US,D,20230512,000000,5850,5868,5774.13,5822.41,16044,0
+NVR.US,D,20230515,000000,5813.61,5900,5768.2,5898.82,22406,0
+NVR.US,D,20230516,000000,5855.79,5900,5796.18,5887.48,19827,0
+NVR.US,D,20230517,000000,5880.14,5900,5795.6,5833.16,19431,0
+NVR.US,D,20230518,000000,5800,5892.56,5800,5883.17,26650,0
+NVR.US,D,20230519,000000,5860.23,5889.98,5771.905,5846.52,18969,0
+NVR.US,D,20230522,000000,5845,5899.43,5705.32,5705.32,35598,0
+NVR.US,D,20230523,000000,5663.12,5688.53,5589.6,5611.29,23930,0
+NVR.US,D,20230524,000000,5609,5668.56,5566.785,5585.7,30261,0
+NVR.US,D,20230525,000000,5591.26,5689.03,5591.26,5635.22,26436,0
+NVR.US,D,20230526,000000,5660,5660,5577.0101,5617.56,23935,0
+NVR.US,D,20230530,000000,5632.22,5671.18,5593.705,5621.21,35366,0
+NVR.US,D,20230531,000000,5603.68,5643.57,5528.09,5554.22,93665,0
+NVR.US,D,20230601,000000,5550,5588.65,5520.48,5570.61,25417,0
+NVR.US,D,20230602,000000,5608,5732.09,5579.96,5711,24148,0
+NVR.US,D,20230605,000000,5806.315,5806.315,5641.02,5661.56,14525,0
+NVR.US,D,20230606,000000,5687.02,5804.94,5676.32,5794.6,14833,0
+NVR.US,D,20230607,000000,5794.6,5851.18,5757.15,5771.12,24891,0
+NVR.US,D,20230608,000000,5754,5829.385,5754,5806.16,21987,0
+NVR.US,D,20230609,000000,5817.63,5866.04,5770,5817.96,14639,0
+NVR.US,D,20230612,000000,5816.11,5903.66,5783.71,5868.86,17003,0
+NVR.US,D,20230613,000000,5882,5960.35,5882,5929.63,21017,0
+NVR.US,D,20230614,000000,5918,5979.117,5871.885,5886.57,18651,0
+NVR.US,D,20230615,000000,5895,5961.14,5888.755,5944.96,21225,0
+NVR.US,D,20230616,000000,6000,6000,5907.36,5990.38,50802,0
+NVR.US,D,20230620,000000,5973,6079.055,5960,5982.43,28470,0
+NVR.US,D,20230621,000000,5936.99,6030.155,5924.995,6025.4,14587,0
+NVR.US,D,20230622,000000,6029.9,6062.98,6004.42,6062.57,18151,0
+NVR.US,D,20230623,000000,6045,6169.37,6045,6160.21,63640,0
+NVR.US,D,20230626,000000,6184,6253.47,6139.16,6149.08,21803,0
+NVR.US,D,20230627,000000,6155.02,6357.53,6155.02,6330.2,25998,0
+NVR.US,D,20230628,000000,6306.92,6386.62,6275.1,6312.91,22009,0
+NVR.US,D,20230629,000000,6285.6,6332.035,6200.95,6295.61,22129,0
+NVR.US,D,20230630,000000,6344.8,6361.72,6277.155,6350.62,21439,0
+NVR.US,D,20230703,000000,6320,6347.06,6263.455,6286.48,9624,0
+NVR.US,D,20230705,000000,6280,6302.645,6188.495,6231.03,22963,0
+NVR.US,D,20230706,000000,6164.95,6193.285,6009.32,6081.2,28067,0
+NVR.US,D,20230707,000000,6051.53,6148.93,6051.53,6062.78,22047,0
+NVR.US,D,20230710,000000,6079.64,6216.85,6079.64,6213.8,23189,0
+NVR.US,D,20230711,000000,6252.01,6270.94,6195.01,6204.76,12098,0
+NVR.US,D,20230712,000000,6245.5,6392.26,6223.67,6348.69,15988,0
+NVR.US,D,20230713,000000,6367.77,6391.1,6322.4,6325.78,15112,0
+NVR.US,D,20230714,000000,6358.25,6425.5091,6339.74,6396.55,13856,0
+NVR.US,D,20230717,000000,6368.39,6445,6349.37,6408.98,13244,0
+NVR.US,D,20230718,000000,6402.24,6470.87,6391,6466,13969,0
+NVR.US,D,20230719,000000,6449.79,6469.68,6405,6445.95,16995,0
+NVR.US,D,20230720,000000,6474.53,6474.53,6190.01,6226.08,16332,0
+NVR.US,D,20230721,000000,6280.32,6309.97,6189.22,6244.69,13418,0
+NVR.US,D,20230724,000000,6235,6298.03,6218.875,6230.69,14645,0
+NVR.US,D,20230725,000000,6211.76,6383.17,6211.76,6361.13,17497,0
+NVR.US,D,20230726,000000,6373.87,6443.9,6340.5,6382.98,15192,0
+NVR.US,D,20230727,000000,6362.09,6389,6265.21,6301.71,36051,0
+NVR.US,D,20230728,000000,6374.98,6374.98,6300,6343.33,21456,0
+NVR.US,D,20230731,000000,6369.72,6369.72,6262.73,6306.44,16639,0
+NVR.US,D,20230801,000000,6310,6350,6283,6324,16906,0
+NVR.US,D,20230802,000000,6288,6326.95,6200,6303.84,18318,0
+NVR.US,D,20230803,000000,6283.84,6290,6180,6248.02,19559,0
+NVR.US,D,20230804,000000,6274.43,6339,6246.78,6320.97,23648,0
+NVR.US,D,20230807,000000,6321,6391.42,6305,6387.74,18592,0
+NVR.US,D,20230808,000000,6338,6369.935,6276.66,6348.76,15728,0
+NVR.US,D,20230809,000000,6330,6350,6251.82,6261.61,11357,0
+NVR.US,D,20230810,000000,6280,6319.58,6080.925,6119.33,13987,0
+NVR.US,D,20230811,000000,6078.46,6201.86,6078.46,6156.73,9613,0
+NVR.US,D,20230814,000000,6130.75,6164.4,6080.03,6158.7,8675,0
+NVR.US,D,20230815,000000,6201.37,6286.88,6116.7,6190.99,15685,0
+NVR.US,D,20230816,000000,6201.5,6244.7,6140.61,6147.94,18941,0
+NVR.US,D,20230817,000000,6133.48,6187.28,6000.02,6022,24240,0
+NVR.US,D,20230818,000000,6000,6085.89,6000,6078.96,16643,0
+NVR.US,D,20230821,000000,6093.02,6104.57,5951.318,6009.22,17156,0
+NVR.US,D,20230822,000000,6017.11,6139.9815,6017.11,6100.44,17712,0
+NVR.US,D,20230823,000000,6139.98,6218.47,6130,6133.95,16872,0
+NVR.US,D,20230824,000000,6147.99,6175.005,6065.61,6070.01,15590,0
+NVR.US,D,20230825,000000,6097.69,6123,5989.11,6081.14,25905,0
+NVR.US,D,20230828,000000,6096.61,6146.345,6052.02,6139.85,18643,0
+NVR.US,D,20230829,000000,6111,6305.08,6092.995,6294.16,25006,0
+NVR.US,D,20230830,000000,6292.65,6386.9788,6292.65,6368.96,22315,0
+NVR.US,D,20230831,000000,6365.35,6416.2,6335.495,6377.33,28912,0
+NVR.US,D,20230901,000000,6422.2,6525,6393.92,6509.35,19989,0
+NVR.US,D,20230905,000000,6490.26,6509.74,6179.51,6181.67,32396,0
+NVR.US,D,20230906,000000,6199.98,6349.95,6199.98,6318.15,30085,0
+NVR.US,D,20230907,000000,6305,6414.26,6283,6405.81,38068,0
+NVR.US,D,20230908,000000,6390,6470.81,6285.01,6307.19,27206,0
+NVR.US,D,20230911,000000,6350.01,6439.9,6320,6353.5,18317,0
+NVR.US,D,20230912,000000,6348.91,6424.56,6163.81,6168.97,22015,0
+NVR.US,D,20230913,000000,6180.38,6220,6032.095,6098.86,28307,0
+NVR.US,D,20230914,000000,6155.99,6221.2,6091,6201.25,20254,0
+NVR.US,D,20230915,000000,6200,6200,5993.79,6076.59,78466,0
+NVR.US,D,20230918,000000,6097.97,6187.73,6090.14,6126.91,17407,0
+NVR.US,D,20230919,000000,6133.72,6190.33,6086.035,6182.87,15246,0
+NVR.US,D,20230920,000000,6221,6289.09,6127.85,6132.13,18208,0
+NVR.US,D,20230921,000000,6059.65,6059.65,5848.58,5888.47,25365,0
+NVR.US,D,20230922,000000,5928,5991.68,5906.97,5962.59,17502,0
+NVR.US,D,20230925,000000,5948,6043.95,5939.1,5965.09,16389,0
+NVR.US,D,20230926,000000,5939.64,6000,5880.8,5890.56,18111,0
+NVR.US,D,20230927,000000,5940.01,6010.67,5922.475,5941,16703,0
+NVR.US,D,20230928,000000,5951,6065.28,5940.91,6061.92,17124,0
+NVR.US,D,20230929,000000,6120.5,6137.805,5940.02,5963.3,21743,0
+NVR.US,D,20231002,000000,5915,6058.05,5912.05,5960.95,20921,0
+NVR.US,D,20231003,000000,5939,5965.475,5842,5856.63,26526,0
+NVR.US,D,20231004,000000,5865.33,5965.74,5832.04,5939.54,23125,0
+NVR.US,D,20231005,000000,5940,6008.22,5924.25,5951.68,18922,0
+NVR.US,D,20231006,000000,5930.22,6106.01,5872.375,6049.21,22984,0
+NVR.US,D,20231009,000000,6030,6185.61,6000,6164.97,23744,0
+NVR.US,D,20231010,000000,6167,6271.61,6111.67,6112.83,30850,0
+NVR.US,D,20231011,000000,6158,6280,6142.42,6178.66,26727,0
+NVR.US,D,20231012,000000,6138,6162.55,5863,5896.22,29341,0
+NVR.US,D,20231013,000000,5925,5999.99,5882.0381,5932.1,23651,0
+NVR.US,D,20231016,000000,5981.32,6004.08,5898.89,5916.22,34784,0
+NVR.US,D,20231017,000000,5865.83,5939,5839.76,5840,34278,0
+NVR.US,D,20231018,000000,5800,5858.82,5736.46,5746.59,28707,0
+NVR.US,D,20231019,000000,5743.51,5788.63,5550,5563.55,31179,0
+NVR.US,D,20231020,000000,5625,5640,5452.085,5488.1,65524,0
+NVR.US,D,20231023,000000,5513.25,5619.95,5471.48,5505.69,41022,0
+NVR.US,D,20231024,000000,5505.66,5539.8,5341.26,5385.52,25851,0
+NVR.US,D,20231025,000000,5353.5,5458.76,5210.49,5377.29,26120,0
+NVR.US,D,20231026,000000,5379.73,5475.92,5379.73,5426.82,19586,0
+NVR.US,D,20231027,000000,5420.25,5434.045,5332.655,5382.22,15042,0
+NVR.US,D,20231030,000000,5427,5427,5326.1557,5401.76,13766,0
+NVR.US,D,20231031,000000,5415.64,5484.62,5410.74,5412.62,21388,0
+NVR.US,D,20231101,000000,5444.16,5578,5419,5560.55,26840,0
+NVR.US,D,20231102,000000,5683,5722.385,5600.56,5698.91,26400,0
+NVR.US,D,20231103,000000,5830.19,5961.82,5811.71,5890.63,22002,0
+NVR.US,D,20231106,000000,5861.55,5934.2,5860.01,5920.37,18231,0
+NVR.US,D,20231107,000000,5937,6042.51,5919.77,6002.44,25006,0
+NVR.US,D,20231108,000000,5977.17,5995.03,5892,5901.82,17450,0
+NVR.US,D,20231109,000000,5927.07,5945.04,5818.01,5836.52,17823,0
+NVR.US,D,20231110,000000,5885.53,6051.17,5857.09,6035.29,20254,0
+NVR.US,D,20231113,000000,5973.97,6056.78,5950.21,6030.44,9864,0
+NVR.US,D,20231114,000000,6170,6356.185,6170,6290.72,22190,0
+NVR.US,D,20231115,000000,6275,6350,6267.09,6292.17,19286,0
+NVR.US,D,20231116,000000,6293.5,6349.49,6236.84,6290.59,25024,0
+NVR.US,D,20231117,000000,6332.97,6332.97,6253.52,6298,23048,0
+NVR.US,D,20231120,000000,6280.96,6335.57,6203.1,6307.12,22406,0
+NVR.US,D,20231121,000000,6290.01,6344.905,6239.37,6244.22,20482,0
+NVR.US,D,20231122,000000,6276.77,6350,6194.065,6222.89,12831,0
+NVR.US,D,20231124,000000,6196.01,6232.83,6143.23,6195.06,6712,0
+NVR.US,D,20231127,000000,6199,6199,6126.87,6146.9,14740,0
+NVR.US,D,20231128,000000,6148,6150.52,6088.72,6128.66,24414,0
+NVR.US,D,20231129,000000,6164,6166.0657,6089.625,6107.11,22705,0
+NVR.US,D,20231130,000000,6107.11,6159.54,6052.575,6155.39,29877,0
+NVR.US,D,20231201,000000,6155.39,6332.9,6105.02,6320.35,18676,0
+NVR.US,D,20231204,000000,6286.46,6414.37,6286.46,6388.05,16944,0
+NVR.US,D,20231205,000000,6371.65,6396.96,6334.92,6359.08,21277,0
+NVR.US,D,20231206,000000,6442,6505,6335.045,6364.66,27036,0
+NVR.US,D,20231207,000000,6377.97,6444.99,6330.74,6444.8,27275,0
+NVR.US,D,20231208,000000,6450,6538.36,6434.99,6535.89,16843,0
+NVR.US,D,20231211,000000,6493.01,6561.315,6452.58,6529.1,22883,0
+NVR.US,D,20231212,000000,6542.16,6570,6500.61,6538.24,24142,0
+NVR.US,D,20231213,000000,6568.83,6749.96,6521.06,6684.86,24739,0
+NVR.US,D,20231214,000000,6785.79,6987.72,6774.08,6934.4,29630,0
+NVR.US,D,20231215,000000,6896.67,6997.07,6853.19,6880.73,59520,0
+NVR.US,D,20231218,000000,6860.73,6860.73,6768.018,6840,24588,0
+NVR.US,D,20231219,000000,6882.72,6979.59,6865.05,6936.65,33022,0
+NVR.US,D,20231220,000000,6920,7000,6847.14,6847.14,22290,0
+NVR.US,D,20231221,000000,6916.92,6944.16,6845,6939.98,16157,0
+NVR.US,D,20231222,000000,6962.98,6998.72,6943.39,6980.17,13813,0
+NVR.US,D,20231226,000000,6998,7049,6981.34,7008.2,11140,0
+NVR.US,D,20231227,000000,7028.5,7075,6997.91,7024.82,14728,0
+NVR.US,D,20231228,000000,7007.77,7023.78,6952.02,6981.71,13753,0
+NVR.US,D,20231229,000000,6982.3,7027,6940.5,7000.45,14376,0
+NVR.US,D,20240102,000000,6901.205,6977.73,6877.9,6969,21220,0
+NVR.US,D,20240103,000000,6890,7000,6801.37,6948.94,28039,0
+NVR.US,D,20240104,000000,6925,7031,6893.495,6912.71,20126,0
+NVR.US,D,20240105,000000,6900.95,7010.14,6900.95,6937.75,20558,0
+NVR.US,D,20240108,000000,6975,7077.43,6961.825,7066.93,19380,0
+NVR.US,D,20240109,000000,7047,7076.11,6999.495,7034.76,17285,0
+NVR.US,D,20240110,000000,7070,7191.63,6975,7147.31,21019,0
+NVR.US,D,20240111,000000,7149.7,7261.01,7129.76,7242.24,17707,0
+NVR.US,D,20240112,000000,7242.24,7267.02,7189.16,7208.9,14229,0
+NVR.US,D,20240116,000000,7176,7251.195,7126.01,7160.73,18578,0
+NVR.US,D,20240117,000000,7118.25,7193.38,7079,7104.6,17564,0
+NVR.US,D,20240118,000000,7180.5,7210.048,7070.055,7184.96,13826,0
+NVR.US,D,20240119,000000,7192.75,7250,7136.3,7207.99,15374,0
+NVR.US,D,20240122,000000,7259,7423.73,7256.835,7416.01,20462,0
+NVR.US,D,20240123,000000,7365.77,7399.7,6927.5,6938.4,31002,0
+NVR.US,D,20240124,000000,6999.11,7039,6820.45,6857.43,29980,0
+NVR.US,D,20240125,000000,6829.77,7038.13,6800,7019.11,25316,0
+NVR.US,D,20240126,000000,6995.21,7088.86,6980,7035.81,14990,0
+NVR.US,D,20240129,000000,7024,7140.64,6999.44,7106.33,17864,0
+NVR.US,D,20240130,000000,7130.29,7219.99,7096.04,7120.67,15827,0
+NVR.US,D,20240131,000000,7116,7210.1,7018.031,7075.29,25471,0
+NVR.US,D,20240201,000000,7130,7220.145,7029.68,7211.31,22198,0
+NVR.US,D,20240202,000000,7170.67,7400,7129.1,7319.98,25220,0
+NVR.US,D,20240205,000000,7251,7289,7166.9,7166.9,23687,0
+NVR.US,D,20240206,000000,7240,7338.11,7209.12,7332.82,31996,0
+NVR.US,D,20240207,000000,7399.5,7439.98,7332.585,7420.71,17028,0
+NVR.US,D,20240208,000000,7398.95,7497.99,7398.95,7486.69,23250,0
+NVR.US,D,20240209,000000,7470.05,7476.605,7364.16,7447.99,17991,0
+NVR.US,D,20240212,000000,7449.69,7617.24,7420,7617.24,17326,0
+NVR.US,D,20240213,000000,7378.8,7439.413,7285.05,7349.02,17558,0
+NVR.US,D,20240214,000000,7409.61,7511.21,7327.25,7501.73,14568,0
+NVR.US,D,20240215,000000,7541.88,7543.835,7449.36,7534.72,15059,0
+NVR.US,D,20240216,000000,7450,7498,7390.59,7390.65,9855,0
+NVR.US,D,20240220,000000,7365,7451.435,7329.69,7420.02,13299,0
+NVR.US,D,20240221,000000,7486.64,7510,7339.79,7397.52,15466,0
+NVR.US,D,20240222,000000,7460,7540.205,7442.46,7533.29,12755,0
+NVR.US,D,20240223,000000,7538,7615,7530,7584.75,13832,0
+NVR.US,D,20240226,000000,7612.25,7628.535,7569.56,7569.56,9788,0
+NVR.US,D,20240227,000000,7561.41,7635,7506.13,7543.11,10588,0
+NVR.US,D,20240228,000000,7532,7605.645,7532,7584.99,12369,0
+NVR.US,D,20240229,000000,7600.75,7700,7570.1,7625.57,27980,0
+NVR.US,D,20240301,000000,7531.02,7712,7531.02,7687.1,14982,0
+NVR.US,D,20240304,000000,7698.43,7776.17,7651.83,7651.83,16312,0
+NVR.US,D,20240305,000000,7651.83,7770,7583.62,7595.1,15278,0
+NVR.US,D,20240306,000000,7679.98,7754,7634.28,7709.27,16582,0
+NVR.US,D,20240307,000000,7760,7825,7679.6,7682.3,27650,0
+NVR.US,D,20240308,000000,7693.67,7761.255,7633.42,7654.99,18226,0
+NVR.US,D,20240311,000000,7640,7655.795,7537.11,7625,18496,0
+NVR.US,D,20240312,000000,7612.59,7772.945,7547.07,7723,15773,0
+NVR.US,D,20240313,000000,7723.87,7820,7721.47,7746.3,18458,0
+NVR.US,D,20240314,000000,7793.58,7840,7511.55,7559.53,24952,0
+NVR.US,D,20240315,000000,7499.05,7671.23,7499.05,7565.87,39310,0
+NVR.US,D,20240318,000000,7635,7683.27,7526.79,7630.84,17945,0
+NVR.US,D,20240319,000000,7653.98,7819.65,7647.58,7791.54,19679,0
+NVR.US,D,20240320,000000,7806.42,7981.37,7783.21,7958.45,21379,0
+NVR.US,D,20240321,000000,8022.92,8118.23,7963.887,8001.96,23874,0
+NVR.US,D,20240322,000000,7987,8035.135,7861.6,7971.71,19122,0
+NVR.US,D,20240325,000000,7967.7,8014.77,7907.05,7907.05,14232,0
+NVR.US,D,20240326,000000,7920.05,7999.54,7842.33,7865,16607,0
+NVR.US,D,20240327,000000,7910,8023.87,7852.75,7980.74,14800,0
+NVR.US,D,20240328,000000,8010,8158.99,8010,8099.96,17635,0
+NVR.US,D,20240401,000000,8097.98,8211.4,7978.28,8026.27,14447,0
+NVR.US,D,20240402,000000,7925.34,7930.02,7810.01,7852.9,17897,0
+NVR.US,D,20240403,000000,7840,7972.09,7823.449,7914.3,18391,0
+NVR.US,D,20240404,000000,8000,8000,7780.87,7790,15324,0
+NVR.US,D,20240405,000000,7801.38,7921.76,7801.38,7907.89,12593,0
+NVR.US,D,20240408,000000,7928,7959.94,7841.59,7871.15,14806,0
+NVR.US,D,20240409,000000,7933,7972.85,7813.85,7972.85,16883,0
+NVR.US,D,20240410,000000,7780,7808.04,7650,7658.13,20974,0
+NVR.US,D,20240411,000000,7727,7839.7,7727,7757.18,14895,0
+NVR.US,D,20240412,000000,7750,7819.94,7708.33,7817.98,17793,0
+NVR.US,D,20240415,000000,7870,7949.99,7744,7761.44,25260,0
+NVR.US,D,20240416,000000,7730,7791.78,7593.52,7657,23127,0
+NVR.US,D,20240417,000000,7726.37,7739.23,7632.44,7669.94,20118,0
+NVR.US,D,20240418,000000,7742.55,7859,7700.37,7702.26,21481,0
+NVR.US,D,20240419,000000,7765,7813.35,7667.355,7685,27578,0
+NVR.US,D,20240422,000000,7710,7825,7647.025,7806.79,18192,0
+NVR.US,D,20240423,000000,7833,7870.27,7603.01,7835.11,21336,0
+NVR.US,D,20240424,000000,7818,7937.505,7747.46,7798.28,12631,0
+NVR.US,D,20240425,000000,7726.12,7804.31,7594,7725,24303,0
+NVR.US,D,20240426,000000,7730,7778.75,7613.05,7647.04,24587,0
+NVR.US,D,20240429,000000,7676.82,7705.005,7500,7540,26115,0
+NVR.US,D,20240430,000000,7489,7543.11,7438.85,7438.85,22692,0
+NVR.US,D,20240501,000000,7451.79,7625.078,7398.01,7457,16735,0
+NVR.US,D,20240502,000000,7485.02,7528.89,7407.59,7479.01,13313,0
+NVR.US,D,20240503,000000,7595.53,7684.97,7495.24,7586.55,15561,0
+NVR.US,D,20240506,000000,7663.35,7663.35,7600.02,7624.83,11799,0
+NVR.US,D,20240507,000000,7620,7786.46,7562.935,7754.42,19649,0
+NVR.US,D,20240508,000000,7752,7800,7561.09,7575,17356,0
+NVR.US,D,20240509,000000,7568.99,7708.04,7500.5,7670.9,16588,0
+NVR.US,D,20240510,000000,7672.88,7692.07,7596,7655.39,19817,0
+NVR.US,D,20240513,000000,7695,7749.383,7545.87,7557.24,19259,0
+NVR.US,D,20240514,000000,7590.66,7649.47,7522.59,7551.47,18272,0
+NVR.US,D,20240515,000000,7679.07,7867.31,7679.07,7818.73,17781,0
+NVR.US,D,20240516,000000,7798.03,7798.03,7635.81,7702.96,23143,0
+NVR.US,D,20240517,000000,7757.08,7757.08,7620,7669,14362,0
+NVR.US,D,20240520,000000,7685.57,7754.09,7665.39,7677.76,12938,0
+NVR.US,D,20240521,000000,7678.91,7678.91,7620,7620.22,12026,0
+NVR.US,D,20240522,000000,7580.14,7632.04,7432.68,7457.73,19171,0
+NVR.US,D,20240523,000000,7458.02,7498.86,7360.82,7392.14,16823,0
+NVR.US,D,20240524,000000,7447.78,7475.615,7350,7416.32,13848,0
+NVR.US,D,20240528,000000,7434,7485.28,7330.39,7356.13,20515,0
+NVR.US,D,20240529,000000,7326.43,7354.29,7227.09,7335.26,16257,0
+NVR.US,D,20240530,000000,7356.41,7477.33,7356.41,7455.31,18883,0
+NVR.US,D,20240531,000000,7460.44,7712.3,7454.11,7680.73,43402,0
+NVR.US,D,20240603,000000,7677.18,7754.88,7596.753,7627.32,17033,0
+NVR.US,D,20240604,000000,7588.86,7650.26,7508.4,7543.18,21747,0
+NVR.US,D,20240605,000000,7550,7651.58,7460.35,7644,17087,0
+NVR.US,D,20240606,000000,7651.71,7666.61,7494.78,7590.42,15509,0
+NVR.US,D,20240607,000000,7498.2,7573,7480.35,7497.67,19321,0
+NVR.US,D,20240610,000000,7468.12,7568.53,7430.05,7544.2,18387,0
+NVR.US,D,20240611,000000,7535,7535,7437.283,7494.77,12358,0
+NVR.US,D,20240612,000000,7663.2,7929.49,7581.61,7655.06,21763,0
+NVR.US,D,20240613,000000,7590.57,7694.65,7557.32,7657.85,14924,0
+NVR.US,D,20240614,000000,7616.91,7616.91,7505.04,7602.33,16562,0
+NVR.US,D,20240617,000000,7560.66,7704.89,7555.005,7687.98,19358,0
+NVR.US,D,20240618,000000,7634.68,7676.13,7505.71,7539.76,20414,0
+NVR.US,D,20240620,000000,7507.57,7562.3,7422.33,7514.88,22542,0
+NVR.US,D,20240621,000000,7570,7693.91,7497.5,7626.42,84303,0
+NVR.US,D,20240624,000000,7650,7785.01,7629.99,7740.78,22632,0
+NVR.US,D,20240625,000000,7737.96,7737.96,7526.25,7571.67,20164,0
+NVR.US,D,20240626,000000,7556.52,7668.95,7540,7656.13,15762,0
+NVR.US,D,20240627,000000,7674.9,7716.386,7637.015,7656.92,13389,0
+NVR.US,D,20240628,000000,7664.71,7756,7550,7588.56,31392,0
+NVR.US,D,20240701,000000,7636.99,7695.13,7476.06,7482.16,14633,0
+NVR.US,D,20240702,000000,7444.32,7512,7424,7460.7,14289,0
+NVR.US,D,20240703,000000,7447.32,7528,7412.99,7456.99,12760,0
+NVR.US,D,20240705,000000,7436.89,7475.02,7390,7421.51,15895,0
+NVR.US,D,20240708,000000,7465.56,7508.5,7400,7454.06,16894,0
+NVR.US,D,20240709,000000,7444.06,7570,7426.82,7484.08,15999,0
+NVR.US,D,20240710,000000,7518.14,7634.71,7510,7623.76,16233,0
+NVR.US,D,20240711,000000,7783.66,8119.98,7783.66,8069.89,25411,0
+NVR.US,D,20240712,000000,8062,8243.13,8041.97,8062.27,23979,0
+NVR.US,D,20240715,000000,8080,8200,8000.05,8068.96,17573,0
+NVR.US,D,20240716,000000,8218,8540,8140,8500,25616,0
+NVR.US,D,20240717,000000,8457.64,8468.865,8301.885,8312.35,19769,0
+NVR.US,D,20240718,000000,8350,8662.86,8350,8407.66,27710,0
+NVR.US,D,20240719,000000,8495,8507.74,8350.08,8428.58,13871,0
+NVR.US,D,20240722,000000,8477.99,8641.12,8367.04,8641.12,24103,0
+NVR.US,D,20240723,000000,8512,8687.055,8358.93,8599.92,30576,0
+NVR.US,D,20240724,000000,8571.98,8695,8367.415,8404.49,18917,0
+NVR.US,D,20240725,000000,8420,8650,8352.09,8471.88,21305,0
+NVR.US,D,20240726,000000,8553.03,8683.95,8480.27,8600.6,22269,0
+NVR.US,D,20240729,000000,8617.37,8630,8530.69,8600.84,16884,0
+NVR.US,D,20240730,000000,8617.14,8700,8566.875,8661.98,15586,0
+NVR.US,D,20240731,000000,8700,8700,8570.51,8607.48,19125,0
+NVR.US,D,20240801,000000,8614.03,8636,8432.265,8554.51,23381,0
+NVR.US,D,20240802,000000,8477,8546.26,8394.545,8546.26,20502,0
+NVR.US,D,20240805,000000,8271.53,8417.035,8100,8275.84,18220,0
+NVR.US,D,20240806,000000,8275.48,8495,8160,8309.34,14940,0
+NVR.US,D,20240807,000000,8360,8462,8262.78,8265.31,23888,0
+NVR.US,D,20240808,000000,8338,8446.22,8305,8425.41,15942,0
+NVR.US,D,20240809,000000,8453,8516.94,8366.99,8506.24,20723,0
+NVR.US,D,20240812,000000,8500,8672.36,8479,8558.81,35428,0
+NVR.US,D,20240813,000000,8556.03,8650,8464.6,8568.02,15766,0
+NVR.US,D,20240814,000000,8568,8599,8484,8571.48,15194,0
+NVR.US,D,20240815,000000,8602.15,8620.01,8520,8601.04,12118,0
+NVR.US,D,20240816,000000,8631.07,8703.06,8584.95,8668.93,13398,0
+NVR.US,D,20240819,000000,8719.97,8873.27,8696.01,8854.82,21663,0
+NVR.US,D,20240820,000000,8874.99,8950.72,8750.35,8784.15,14734,0
+NVR.US,D,20240821,000000,8820,9042.39,8820,8918.01,22690,0
+NVR.US,D,20240822,000000,8961.9,9000,8892.8,8983.56,19153,0
+NVR.US,D,20240823,000000,9073.05,9352.5,8959.58,9321.27,30778,0
+NVR.US,D,20240826,000000,9325,9360,9122.31,9153.11,16737,0
+NVR.US,D,20240827,000000,9104.84,9121.423,9051.57,9076.03,14572,0
+NVR.US,D,20240828,000000,9056.97,9103.065,8930,9029.53,16571,0
+NVR.US,D,20240829,000000,9070,9099.5,8969.94,9047,18233,0
+NVR.US,D,20240830,000000,9110,9215,9005.23,9172.46,18456,0
+NVR.US,D,20240903,000000,9214.33,9235.468,8989.62,9053.67,21606,0
+NVR.US,D,20240904,000000,9086.76,9168.09,9028.63,9150.4,20185,0
+NVR.US,D,20240905,000000,9178.56,9178.56,9029.99,9044.72,17170,0
+NVR.US,D,20240906,000000,9098.48,9261.5,9046.88,9068.54,19999,0
+NVR.US,D,20240909,000000,9080,9303.68,9010,9149.74,18916,0
+NVR.US,D,20240910,000000,9202.36,9202.36,9085,9112.89,13728,0
+NVR.US,D,20240911,000000,9128.29,9128.29,8920.25,9088.12,19810,0
+NVR.US,D,20240912,000000,9085.03,9258.355,9050.515,9179.38,16189,0
+NVR.US,D,20240913,000000,9252,9423,9237.5,9369.58,21189,0
+NVR.US,D,20240916,000000,9390,9488.44,9315.01,9425.37,17138,0
+NVR.US,D,20240917,000000,9469.17,9560,9381.8,9485.57,17874,0
+NVR.US,D,20240918,000000,9475.01,9607.745,9426,9461.98,17566,0
+NVR.US,D,20240919,000000,9600,9696.86,9542.505,9659.65,20833,0
+NVR.US,D,20240920,000000,9612.04,9612.59,9411.5,9473.01,50134,0
+NVR.US,D,20240923,000000,9510.35,9730.21,9486.49,9707.71,27726,0
+NVR.US,D,20240924,000000,9693.62,9764.16,9590,9644.09,21088,0
+NVR.US,D,20240925,000000,9575,9619.19,9460.365,9516.84,19848,0
+NVR.US,D,20240926,000000,9555.01,9680.442,9519.554,9559.97,24980,0
+NVR.US,D,20240927,000000,9640.37,9820,9593.13,9734.55,12715,0
+NVR.US,D,20240930,000000,9724.33,9844.73,9672.5,9811.8,16165,0
+NVR.US,D,20241001,000000,9811.8,9912.56,9719.15,9892.3,18885,0
+NVR.US,D,20241002,000000,9839.98,9842.2,9728.991,9732.63,15297,0
+NVR.US,D,20241003,000000,9740.05,9760.03,9549.14,9636.06,25049,0
+NVR.US,D,20241004,000000,9619.79,9619.79,9405,9515,18927,0
+NVR.US,D,20241007,000000,9410,9464.07,9337.9,9421.74,15145,0
+NVR.US,D,20241008,000000,9485.98,9623.154,9423.025,9559.2,11950,0
+NVR.US,D,20241009,000000,9563.94,9644.28,9518.222,9627.6,12916,0
+NVR.US,D,20241010,000000,9541.89,9606.27,9482.31,9485.55,11871,0
+NVR.US,D,20241011,000000,9511.66,9607.067,9498.19,9534.19,9758,0
+NVR.US,D,20241014,000000,9528.35,9876.86,9505.81,9732.45,9554,0
+NVR.US,D,20241015,000000,9775,9898.99,9768.29,9768.29,15433,0
+NVR.US,D,20241016,000000,9833.68,9934.54,9742.66,9875.58,19550,0
+NVR.US,D,20241017,000000,9870,9870,9750,9773.58,17371,0
+NVR.US,D,20241018,000000,9914.17,9964.77,9794,9924.4,11719,0
+NVR.US,D,20241021,000000,9824.01,9867,9622.16,9655.67,15082,0
+NVR.US,D,20241022,000000,9600,9645,9276.5,9438.35,25469,0
+NVR.US,D,20241023,000000,9407.69,9465.69,9349.99,9411.06,13322,0
+NVR.US,D,20241024,000000,9455,9573.035,9407.133,9456.4,16406,0
+NVR.US,D,20241025,000000,9469,9490,9298.5,9329.74,10833,0
+NVR.US,D,20241028,000000,9400,9467.81,9235.905,9307.8,16551,0
+NVR.US,D,20241029,000000,8949,9163.41,8828.81,9140.62,28228,0
+NVR.US,D,20241030,000000,9157.99,9226.08,9057.55,9083.14,14695,0
+NVR.US,D,20241031,000000,9050,9228.97,9010.002,9152.81,16769,0
+NVR.US,D,20241101,000000,9213.28,9400.95,9122.77,9139.39,24096,0
+NVR.US,D,20241104,000000,9165.35,9435.195,9165.35,9258.34,16267,0
+NVR.US,D,20241105,000000,9200,9527.85,9198.43,9455.81,11707,0
+NVR.US,D,20241106,000000,9325.53,9344.86,9038.7,9202.54,20519,0
+NVR.US,D,20241107,000000,9243.31,9349.14,9075,9221.23,14295,0
+NVR.US,D,20241108,000000,9229.3,9347.78,9187.5,9306.94,16275,0
+NVR.US,D,20241111,000000,9275.005,9367.26,9187.49,9249.26,18146,0
+NVR.US,D,20241112,000000,9200,9204.26,9041.12,9114.26,25304,0
+NVR.US,D,20241113,000000,9165.27,9246.35,9102.22,9105.67,13567,0
+NVR.US,D,20241114,000000,9170,9257.57,9135.005,9179.61,20592,0
+NVR.US,D,20241115,000000,9112.01,9193.08,8978.51,9026,18205,0
+NVR.US,D,20241118,000000,9021.265,9030.403,8810,8865.63,25776,0
+NVR.US,D,20241119,000000,8805,8975,8734.36,8955.13,21717,0
+NVR.US,D,20241120,000000,8898.995,9021.51,8896.265,9000,25972,0
+NVR.US,D,20241121,000000,9021.02,9174.97,8917.99,8946.53,22290,0
+NVR.US,D,20241122,000000,8953.475,9052.525,8850,9007.24,32317,0
+NVR.US,D,20241125,000000,9090.92,9376.75,9060.415,9293.06,50972,0
+NVR.US,D,20241126,000000,9200,9260.99,9150,9222,19996,0
+NVR.US,D,20241127,000000,9250.005,9300,9171.06,9193.62,12409,0
+NVR.US,D,20241129,000000,9215.95,9280.15,9197.14,9235.58,13607,0
+NVR.US,D,20241202,000000,9195.565,9245.731,9100,9180,22811,0
+NVR.US,D,20241203,000000,9111.7,9256.14,9111.7,9184.92,17752,0
+NVR.US,D,20241204,000000,9200,9200,9038,9049.96,18493,0
+NVR.US,D,20241205,000000,9000,9143.275,8949.55,8955.01,15926,0
+NVR.US,D,20241206,000000,9099.99,9099.99,8900,8946.33,21527,0
+NVR.US,D,20241209,000000,8967.12,9127.45,8967.12,9120.01,18970,0
+NVR.US,D,20241210,000000,9002.002,9068.15,8840.77,8857.62,20740,0
+NVR.US,D,20241211,000000,8907.2,8989.75,8805,8848.69,31363,0
+NVR.US,D,20241212,000000,8842.515,8915.67,8769.96,8796.6,20552,0
+NVR.US,D,20241213,000000,8755.12,8780,8551.5,8587.63,23868,0
+NVR.US,D,20241216,000000,8638.514,8724.65,8512.39,8512.39,22467,0
+NVR.US,D,20241217,000000,8464,8598.995,8456.44,8468.49,27639,0
+NVR.US,D,20241218,000000,8519.505,8605,8188.67,8217.15,32789,0
+NVR.US,D,20241219,000000,8095,8165.015,7986,8101.21,29479,0
+NVR.US,D,20241220,000000,8176.135,8323.245,8105,8276.78,60867,0
+NVR.US,D,20241223,000000,8230,8267.93,8141.18,8222.52,18813,0
+NVR.US,D,20241224,000000,8200,8277.55,8175.01,8259.37,8834,0
+NVR.US,D,20241226,000000,8242.125,8299.25,8130.5,8243.99,14943,0
+NVR.US,D,20241227,000000,8224.54,8338.8,8147.32,8208.39,14570,0
+NVR.US,D,20241230,000000,8161.99,8207.5,8086.58,8176.46,22329,0
+NVR.US,D,20241231,000000,8208.515,8245.55,8160,8178.9,18135,0
+NVR.US,D,20250102,000000,8178.846,8255.5,7920.245,7989.89,27571,0
+NVR.US,D,20250103,000000,8004.99,8164.9,8000,8070.6,18044,0
+NVR.US,D,20250106,000000,8071.01,8226.05,7907.49,7988.67,47144,0
+NVR.US,D,20250107,000000,8059.95,8059.95,7866.87,7897,27226,0
+NVR.US,D,20250108,000000,7902,8060.5,7833,8005.95,29320,0
+NVR.US,D,20250110,000000,7900,7918.69,7802.43,7845.22,25827,0
+NVR.US,D,20250113,000000,7843.515,7992.97,7814,7962,27212,0
+NVR.US,D,20250114,000000,8087.52,8174.11,8063.5,8143.64,23919,0
+NVR.US,D,20250115,000000,8342.155,8388,8225,8259.08,21978,0
+NVR.US,D,20250116,000000,8250.73,8372.635,8164.63,8355.81,31693,0
+NVR.US,D,20250117,000000,8499.99,8500.05,8340.8,8362.86,56741,0
+NVR.US,D,20250121,000000,8459.48,8602.13,8304.77,8347.05,28429,0
+NVR.US,D,20250122,000000,8326.68,8392.645,8286,8381.5,21869,0
+NVR.US,D,20250123,000000,8367.085,8411.61,8276.9,8345.35,16141,0
+NVR.US,D,20250124,000000,8400,8400,8200.56,8200.56,25284,0
+NVR.US,D,20250127,000000,8328,8480.36,8265,8382.63,37694,0
+NVR.US,D,20250128,000000,8410,8474.24,8030.31,8064.09,30007,0
+NVR.US,D,20250129,000000,8058.46,8065.02,7961.075,7965.01,20828,0
+NVR.US,D,20250130,000000,7998,8205.765,7998,8140.57,22062,0
+NVR.US,D,20250131,000000,8116.906,8179.95,7992.75,8016.18,24513,0
+NVR.US,D,20250203,000000,7887.188,7915.02,7712.52,7737.5,25028,0
+NVR.US,D,20250204,000000,7710,7804.72,7666,7788.55,22876,0
+NVR.US,D,20250205,000000,7848.31,7891.59,7768.47,7790,22224,0
+NVR.US,D,20250206,000000,7752.07,7855.18,7729.33,7739.75,26265,0
+NVR.US,D,20250207,000000,7768.58,7773.91,7515.35,7558.05,29675,0
+NVR.US,D,20250210,000000,7619.77,7640.89,7475.2,7518,29261,0
+NVR.US,D,20250211,000000,7455.34,7585.38,7455.34,7494.36,19182,0
+NVR.US,D,20250212,000000,7410,7439.85,7278.605,7300.37,19887,0
+NVR.US,D,20250213,000000,7310,7361.82,7297.31,7341.48,25721,0
+NVR.US,D,20250214,000000,7388.73,7450,7336.55,7365.72,21327,0
+NVR.US,D,20250218,000000,7333.36,7347.81,7192.17,7263.4,40762,0
+NVR.US,D,20250219,000000,7101.77,7202.3,7073.38,7176.91,40025,0
+NVR.US,D,20250220,000000,7115.02,7263.81,7115.02,7258,19901,0
+NVR.US,D,20250221,000000,7230.02,7280,7075,7094.8,34580,0
+NVR.US,D,20250224,000000,7087.544,7110.48,7015,7062.02,23148,0
+NVR.US,D,20250225,000000,7208.37,7394.335,7104.14,7335.4,25918,0
+NVR.US,D,20250226,000000,7283.955,7316.645,7172.21,7209.67,29526,0
+NVR.US,D,20250227,000000,7213,7275,7174.18,7181.95,23978,0
+NVR.US,D,20250228,000000,7202.5,7250.8,7150.1,7245.58,38773,0
+NVR.US,D,20250303,000000,7230.01,7333.35,7156.24,7200.29,24903,0
+NVR.US,D,20250304,000000,7212.3,7283.93,7127.6,7201.71,27940,0
+NVR.US,D,20250305,000000,7248,7416.71,7220.89,7387.79,35706,0
+NVR.US,D,20250306,000000,7426.39,7557.002,7396.515,7494.92,32882,0
+NVR.US,D,20250307,000000,7537.46,7551.24,7315.43,7393.21,33092,0
+NVR.US,D,20250310,000000,7483.75,7626.141,7401.34,7503.42,32719,0
+NVR.US,D,20250311,000000,7517.86,7546.325,7330.94,7361.22,27607,0
+NVR.US,D,20250312,000000,7480,7480,7247.39,7350.48,30289,0
+NVR.US,D,20250313,000000,7270,7374.4,7017.64,7130.75,40245,0
+NVR.US,D,20250314,000000,7200,7264.443,7164.105,7236.53,18518,0
+NVR.US,D,20250317,000000,7305.587,7305.587,7174.47,7213.25,19967,0
+NVR.US,D,20250318,000000,7201.015,7262.1,7128.73,7182.51,19965,0
+NVR.US,D,20250319,000000,7215.87,7300.5,7136.12,7274.85,23951,0
+NVR.US,D,20250320,000000,7314.965,7415.11,7265.07,7287.92,27425,0
+NVR.US,D,20250321,000000,7120.5,7257.53,7120.5,7184.79,62750,0
+NVR.US,D,20250324,000000,7232.513,7361.52,7229.46,7361.52,24820,0
+NVR.US,D,20250325,000000,7275,7390.895,7260.445,7321.35,19029,0
+NVR.US,D,20250326,000000,7321.408,7415.965,7258.6,7314.92,15566,0
+NVR.US,D,20250327,000000,7314.92,7366.02,7275.785,7314.44,14079,0
+NVR.US,D,20250328,000000,7346.333,7386.766,7154.835,7181.68,19501,0
+NVR.US,D,20250331,000000,7140,7286.325,7140,7244.39,34251,0
+NVR.US,D,20250401,000000,7265.11,7301,7166.2,7213.62,17767,0
+NVR.US,D,20250402,000000,7176.79,7328.41,7175,7302.07,14646,0
+NVR.US,D,20250403,000000,7188.75,7208.32,7015.41,7109.99,33574,0
+NVR.US,D,20250404,000000,7000,7743.8,7000,7410.93,41777,0
+NVR.US,D,20250407,000000,7250.46,7355.88,6999.99,7046.73,30151,0
+NVR.US,D,20250408,000000,7046.74,7206.58,6639.18,6700,31179,0
+NVR.US,D,20250409,000000,6569.99,7150.37,6562.8531,7121.09,31310,0
+NVR.US,D,20250410,000000,7000,7142.09,6752.65,6998.83,25349,0
+NVR.US,D,20250411,000000,6998.83,7240.81,6880.32,7203.3,23059,0
+NVR.US,D,20250414,000000,7246.365,7350.31,7162.74,7240.98,24869,0
+NVR.US,D,20250415,000000,7260.325,7329.93,7160,7205.17,22598,0
+NVR.US,D,20250416,000000,7279.63,7284.14,7015.32,7045.01,23278,0
+NVR.US,D,20250417,000000,7198.56,7212.12,7093.2,7190.07,23350,0
+NVR.US,D,20250421,000000,7187.99,7210,7008.27,7133.84,17943,0
+NVR.US,D,20250422,000000,6972.5,7173.63,6824.97,7166.92,33501,0
+NVR.US,D,20250423,000000,7286.985,7369.81,7049.82,7083.09,28259,0
+NVR.US,D,20250424,000000,7044.565,7185,7007.57,7146.88,17199,0
+NVR.US,D,20250425,000000,7101.37,7135.54,7021.19,7071.42,12082,0
+NVR.US,D,20250428,000000,7061.3,7118.2,6983.34,7040.35,17299,0
+NVR.US,D,20250429,000000,7051.675,7127.83,7001.387,7113.94,15222,0
+NVR.US,D,20250430,000000,6994.06,7126.86,6986.63,7125.75,16789,0
+NVR.US,D,20250501,000000,7085.015,7154.33,7024.24,7034.89,13245,0
+NVR.US,D,20250502,000000,7123.843,7193.45,7078.87,7124,15013,0
+NVR.US,D,20250505,000000,7069.14,7185.2,7060,7076.41,14362,0
+NVR.US,D,20250506,000000,7101.015,7102,6955.16,6961.09,14869,0
+NVR.US,D,20250507,000000,7038.81,7130.3,7015,7095.64,16945,0
+NVR.US,D,20250508,000000,7107.8,7307.33,7103,7227.75,18792,0
+NVR.US,D,20250509,000000,7224.255,7299.59,7146.6,7150.19,13164,0
+NVR.US,D,20250512,000000,7339.7,7563.905,7306.89,7382.37,16726,0
+NVR.US,D,20250513,000000,7389.94,7513.78,7383.56,7402.64,18423,0
+NVR.US,D,20250514,000000,7434.92,7434.92,7161.07,7167.58,17807,0
+NVR.US,D,20250515,000000,7170,7252.5,7103.74,7246.62,15695,0
+NVR.US,D,20250516,000000,7265.82,7370.41,7232.09,7370.41,17118,0
+NVR.US,D,20250519,000000,7283.195,7351.015,7228.545,7313.52,15190,0
+NVR.US,D,20250520,000000,7220,7318.29,7186.93,7206.78,20913,0
+NVR.US,D,20250521,000000,7180,7238.37,7009.58,7078.09,20314,0
+NVR.US,D,20250522,000000,7047.48,7094,7001,7071.2,14060,0
+NVR.US,D,20250523,000000,7047,7103.18,7000,7066.39,18613,0
+NVR.US,D,20250527,000000,7080.73,7235.82,7026.5,7210.65,22129,0
+NVR.US,D,20250528,000000,7249.99,7249.99,7000.12,7000.12,15739,0
+NVR.US,D,20250529,000000,7080.11,7102.775,7028.6,7097.64,13660,0
+NVR.US,D,20250530,000000,7094.61,7132.25,7014.95,7115.93,35624,0
+NVR.US,D,20250602,000000,7064.605,7064.605,6944.21,7043.41,22283,0
+NVR.US,D,20250603,000000,7058.975,7091.565,7011.8,7068.94,14136,0
+NVR.US,D,20250604,000000,7087.77,7254.87,7083.5,7210.87,17381,0
+NVR.US,D,20250605,000000,7186.49,7227.58,7153.335,7194.47,9865,0
+NVR.US,D,20250606,000000,7165.005,7204.92,7081.02,7116.53,14827,0
+NVR.US,D,20250609,000000,7179.52,7179.52,7052.23,7138.62,22682,0
+NVR.US,D,20250610,000000,7183.8,7401.06,7164.803,7398.68,14729,0
+NVR.US,D,20250611,000000,7445.01,7495,7270.9,7296.57,23761,0
+NVR.US,D,20250612,000000,7231.5,7407.545,7231.5,7386.32,16673,0
+NVR.US,D,20250613,000000,7376.65,7376.65,7184.5,7225.67,17700,0
+NVR.US,D,20250616,000000,7231,7338.82,7153.8,7221.25,16547,0
+NVR.US,D,20250617,000000,7227.495,7291.835,6966.46,6992.93,23596,0
+NVR.US,D,20250618,000000,7044.66,7090,6941.46,6979.67,30242,0
+NVR.US,D,20250620,000000,7017,7179.69,7000,7157.94,50412,0
+NVR.US,D,20250623,000000,7122.83,7347.62,7071.57,7339.17,21910,0
+NVR.US,D,20250624,000000,7300.05,7363.483,7235.985,7277.59,41310,0
+NVR.US,D,20250625,000000,7286.61,7286.61,7166.555,7193.18,19343,0
+NVR.US,D,20250626,000000,7242.72,7289.425,7138.2,7280.44,24617,0
+NVR.US,D,20250627,000000,7290.093,7432.28,7281.47,7375.51,27518,0
+NVR.US,D,20250630,000000,7391.39,7453.018,7327.57,7385.66,21163,0
+NVR.US,D,20250701,000000,7374.195,7793.435,7369.91,7667.85,25394,0
+NVR.US,D,20250702,000000,7684.52,7812.4,7684.52,7768.51,21135,0
+NVR.US,D,20250703,000000,7710.3,7754.82,7560,7623.24,17832,0
+NVR.US,D,20250707,000000,7636.08,7636.08,7462.43,7575,21589,0
+NVR.US,D,20250708,000000,7595.56,7595.56,7518.37,7518.37,24515,0
+NVR.US,D,20250709,000000,7510.02,7721.66,7510.02,7700.93,17106,0
+NVR.US,D,20250710,000000,7663,7800,7632.2,7689.72,16104,0
+NVR.US,D,20250711,000000,7602.45,7675.595,7550,7632.24,13988,0
+NVR.US,D,20250714,000000,7581.02,7609.75,7491.75,7592.2,18716,0
+NVR.US,D,20250715,000000,7622.99,7622.99,7301,7301,29356,0
+NVR.US,D,20250716,000000,7341.5,7407.94,7274.19,7376.09,18099,0
+NVR.US,D,20250717,000000,7428.5,7475.86,7368.21,7438.25,14102,0
+NVR.US,D,20250718,000000,7478.085,7488.97,7371.85,7422.83,19945,0
+NVR.US,D,20250721,000000,7420,7511.45,7371.39,7376.2,16711,0
+NVR.US,D,20250722,000000,7550,7945.065,7506.89,7909.52,28702,0
+NVR.US,D,20250723,000000,7856.34,8042.5,7856.34,7899.84,26290,0
+NVR.US,D,20250724,000000,7821.02,7930,7741.13,7789.39,20482,0
+NVR.US,D,20250725,000000,7774.28,7800,7655,7792.93,12659,0
+NVR.US,D,20250728,000000,7731.89,7907.26,7697.415,7845.3,15486,0
+NVR.US,D,20250729,000000,7801,7856.79,7769.3,7821.05,11890,0
+NVR.US,D,20250730,000000,7799.06,7845.33,7595.909,7633.4,17405,0
+NVR.US,D,20250731,000000,7577.885,7656.785,7515.01,7549.49,20537,0
+NVR.US,D,20250801,000000,7637.24,7799.03,7605,7760.68,15030,0
+NVR.US,D,20250804,000000,7752.995,7883.24,7752.995,7871.02,14272,0
+NVR.US,D,20250805,000000,7863.39,8000,7851.51,7906.91,13229,0
+NVR.US,D,20250806,000000,7960.1,7995,7862.08,7870.2,11785,0
+NVR.US,D,20250807,000000,7914.505,8000,7815.34,7830.44,18288,0
+NVR.US,D,20250808,000000,7848.95,7897.67,7790.975,7858.68,13301,0
+NVR.US,D,20250811,000000,7799.49,7916.2,7695.32,7793.29,12117,0
+NVR.US,D,20250812,000000,7817.59,8005.12,7785.865,7962.3,14682,0
+NVR.US,D,20250813,000000,8035,8337.9,8017.62,8296.64,21145,0
+NVR.US,D,20250814,000000,8206,8228,8150.19,8198.55,14344,0
+NVR.US,D,20250815,000000,8292.916,8292.916,8180.725,8235,14918,0
+NVR.US,D,20250818,000000,8176.5,8264.16,8141.16,8151.74,20686,0
+NVR.US,D,20250819,000000,8212.6,8341.41,8141.78,8246.89,22951,0
+NVR.US,D,20250820,000000,8275,8320,8011.755,8031.97,17843,0
+NVR.US,D,20250821,000000,7976.1,7980.62,7836.85,7953.9,12507,0
+NVR.US,D,20250822,000000,7965.22,8303.3,7909.12,8212.81,17365,0
+NVR.US,D,20250825,000000,8199.98,8229.27,8110.99,8126.71,10540,0
+NVR.US,D,20250826,000000,8167.75,8167.75,8042.48,8068.25,35433,0
+NVR.US,D,20250827,000000,8032.675,8079,7985.5,8033.82,11193,0
+NVR.US,D,20250828,000000,8019.08,8076.48,7968.39,8074.8,12405,0
+NVR.US,D,20250829,000000,8080.85,8146.99,8027.79,8117.65,13392,0
+NVR.US,D,20250902,000000,8036.65,8195,8027.53,8169.85,18450,0
+NVR.US,D,20250903,000000,8170.52,8287.785,8148.88,8190.23,15793,0
+NVR.US,D,20250904,000000,8298.308,8409.34,8204.9,8407.77,17721,0
+NVR.US,D,20250905,000000,8516.23,8618.28,8442.11,8502,13290,0
+NVR.US,D,20250908,000000,8554.8,8562.5,8420.895,8543,15203,0
+NVR.US,D,20250909,000000,8475,8475,8217.49,8276.25,22241,0
+NVR.US,D,20250910,000000,8245.66,8335.89,8225.46,8335.89,21854,0
+NVR.US,D,20250911,000000,8402.375,8563.787,8344.045,8532.98,22439,0
+NVR.US,D,20250912,000000,8544.39,8544.39,8377.63,8414.82,15875,0
+NVR.US,D,20250915,000000,8422,8489.848,8207.57,8277.95,17446,0
+NVR.US,D,20250916,000000,8282.91,8282.91,8127.85,8209.98,17104,0
+NVR.US,D,20250917,000000,8211.905,8429.99,8090,8137.31,19493,0
+NVR.US,D,20250918,000000,8133.2,8192.555,8055,8178.48,21636,0
+NVR.US,D,20250919,000000,8096.66,8200.01,8077.72,8094.7,45305,0
+NVR.US,D,20250922,000000,8053.5,8067,7907.32,7925.23,19903,0
+NVR.US,D,20250923,000000,7982,8016.087,7900.343,7980.11,12009,0
+NVR.US,D,20250924,000000,7969.98,8098,7915.02,8036.63,22171,0
+NVR.US,D,20250925,000000,7975,8025.315,7906.52,7906.69,14205,0
+NVR.US,D,20250926,000000,7921.69,8069.705,7921.69,8032.78,12107,0
+NVR.US,D,20250929,000000,8065.5,8113.155,7981.07,8095.14,14217,0
+NVR.US,D,20250930,000000,8057.2,8074.995,7998.945,8034.66,20415,0
+NVR.US,D,20251001,000000,8127.365,8129.73,7973,8036.48,15978,0
+NVR.US,D,20251002,000000,8064.04,8130.365,7985.49,8071.61,11933,0
+NVR.US,D,20251003,000000,8088.01,8188.57,8080.76,8178,17720,0
+NVR.US,D,20251006,000000,8168,8199,8033.305,8068.75,12956,0
+NVR.US,D,20251007,000000,7995.5,7996.58,7814.942,7840.11,25342,0
+NVR.US,D,20251008,000000,7771.4,7805,7700,7756.83,25564,0
+NVR.US,D,20251009,000000,7690.82,7717.81,7515.24,7619.24,25155,0
+NVR.US,D,20251010,000000,7625.02,7655.599,7446.54,7450.9,23459,0
+NVR.US,D,20251013,000000,7487.98,7626.37,7443.91,7584.9,24491,0
+NVR.US,D,20251014,000000,7564.5,7779.98,7532.665,7737.01,22069,0
+NVR.US,D,20251015,000000,7725.12,7780,7640,7645.22,21962,0
+NVR.US,D,20251016,000000,7610.15,7657.45,7535.83,7605.88,26591,0
+NVR.US,D,20251017,000000,7632.27,7686.6,7599.305,7639.06,54302,0
+NVR.US,D,20251020,000000,7605.365,7746.81,7605.365,7681.08,21528,0
+NVR.US,D,20251021,000000,7614.505,7827.92,7600.22,7792.13,23963,0
+NVR.US,D,20251022,000000,7733.68,7790,7615,7697.16,15314,0
+NVR.US,D,20251023,000000,7663.895,7723.76,7629,7679.41,17453,0
+NVR.US,D,20251024,000000,7671,7718,7425.44,7430.92,22002,0
+NVR.US,D,20251027,000000,7431.33,7479.39,7399.68,7438.33,18976,0
+NVR.US,D,20251028,000000,7275.43,7469.02,7275.43,7461.33,16821,0
+NVR.US,D,20251029,000000,7440,7500,7278.89,7333.31,28747,0
+NVR.US,D,20251030,000000,7353.785,7390.115,7184,7245.71,19616,0
+NVR.US,D,20251031,000000,7249.583,7267.07,7178.96,7210.82,14204,0
+NVR.US,D,20251103,000000,7150,7150,7040,7072.32,18586,0
+NVR.US,D,20251104,000000,7062.775,7160.04,7003.47,7146.03,14590,0
+NVR.US,D,20251105,000000,7110.55,7250.515,7110.55,7181.87,19591,0
+NVR.US,D,20251106,000000,7162.49,7237.095,7134.86,7195.05,15741,0
+NVR.US,D,20251107,000000,7167,7258.67,7159.41,7251.24,17101,0
+NVR.US,D,20251110,000000,7225.01,7366.005,7213.175,7336.81,22998,0
+NVR.US,D,20251111,000000,7307.6,7370,7263.22,7301.21,45040,0
+NVR.US,D,20251112,000000,7335,7378.98,7251.99,7287.38,23931,0
+NVR.US,D,20251113,000000,7257.13,7365.065,7249.57,7255.57,27434,0
+NVR.US,D,20251114,000000,7300,7315,7215,7271.89,16911,0
+NVR.US,D,20251117,000000,7285.89,7285.89,7145.26,7156.64,17364,0
+NVR.US,D,20251118,000000,7105.49,7157.93,7030,7147.13,19923,0
+NVR.US,D,20251119,000000,7115,7207.735,7093.64,7119.9,15213,0
+NVR.US,D,20251120,000000,7195,7203.69,7082.07,7163.33,17074,0
+NVR.US,D,20251121,000000,7259.995,7461.22,7230.76,7388.82,18119,0
+NVR.US,D,20251124,000000,7279.66,7354.985,7224.3,7263.52,36240,0
+NVR.US,D,20251125,000000,7340,7478.5,7335.22,7453.38,18821,0
+NVR.US,D,20251126,000000,7485,7593.8,7435.94,7566.67,15020,0
+NVR.US,D,20251128,000000,7529.995,7607.46,7487.675,7507.29,6546,0
+NVR.US,D,20251201,000000,7454.515,7614.53,7450,7517.09,17324,0
+NVR.US,D,20251202,000000,7546.9,7655,7517.09,7601.1,23077,0
+NVR.US,D,20251203,000000,7645,7746.79,7628.04,7679.42,23115,0
+NVR.US,D,20251204,000000,7640,7666.158,7483.62,7519.67,20401,0
+NVR.US,D,20251205,000000,7532.01,7578.675,7473.42,7538.08,16798,0
+NVR.US,D,20251208,000000,7540.515,7540.515,7435.88,7438.36,20472,0
+NVR.US,D,20251209,000000,7422.655,7458.415,7294.8,7318.29,17538,0
+NVR.US,D,20251210,000000,7359.155,7525,7345,7504.37,17057,0
+NVR.US,D,20251211,000000,7488.79,7609.99,7480.18,7511.16,17421,0
+NVR.US,D,20251212,000000,7554.13,7589.84,7471.39,7517.81,22331,0
+NVR.US,D,20251215,000000,7574.995,7632.35,7532.02,7632.35,18292,0
+NVR.US,D,20251216,000000,7585.51,7655.02,7519.66,7530.24,18790,0
+NVR.US,D,20251217,000000,7509.59,7605,7418.655,7472.55,21085,0
+NVR.US,D,20251218,000000,7566.34,7611.693,7496.02,7561.62,30328,0
+NVR.US,D,20251219,000000,7596.455,7596.455,7369,7399.71,66254,0
+NVR.US,D,20251222,000000,7450,7495,7369.61,7397.07,24475,0
+NVR.US,D,20251223,000000,7439.98,7439.98,7266.78,7338.05,19588,0
+NVR.US,D,20251224,000000,7308.9,7435,7301,7385.29,10678,0
+NVR.US,D,20251226,000000,7410.14,7426.24,7342.41,7382.16,12361,0
+NVR.US,D,20251229,000000,7390,7420,7329.8,7355.26,17168,0
+NVR.US,D,20251230,000000,7327.51,7365,7283.96,7327.2,11692,0
+NVR.US,D,20251231,000000,7280.001,7391.64,7280,7292.77,14767,0
+NVR.US,D,20260102,000000,7350.753,7388,7240,7278.87,21573,0
+NVR.US,D,20260105,000000,7329.1,7425.53,7251.1,7321.21,22239,0
+NVR.US,D,20260106,000000,7251.61,7252.86,7022,7239.73,56584,0
+NVR.US,D,20260107,000000,7268.795,7331.99,7130.51,7146.45,28812,0
+NVR.US,D,20260108,000000,7168.5,7390,7113,7385.58,31010,0
+NVR.US,D,20260109,000000,7499.99,7625.15,7340,7581.67,46526,0
+NVR.US,D,20260112,000000,7606.025,7713.31,7483.34,7591.75,33270,0
+NVR.US,D,20260113,000000,7640.2,7678.35,7500,7673.32,22121,0
+NVR.US,D,20260114,000000,7679.73,7690.82,7558.7,7580.76,23533,0
+NVR.US,D,20260115,000000,7609.295,7656.273,7494.17,7623.01,21765,0
+NVR.US,D,20260116,000000,7608.34,7622.693,7420.54,7561.54,79475,0
+NVR.US,D,20260120,000000,7457.78,7554.44,7421.735,7536.28,37203,0
+NVR.US,D,20260121,000000,7589.99,7835.57,7553.99,7796.75,31640,0
+NVR.US,D,20260122,000000,7824.5,7898.01,7760.39,7762.31,33042,0
+NVR.US,D,20260123,000000,7948.78,7948.78,7591.3,7645.15,27133,0
+NVR.US,D,20260126,000000,7701.35,7723.595,7558.09,7664.48,24731,0
+NVR.US,D,20260127,000000,7665,7665,7453.85,7499.76,39954,0
+NVR.US,D,20260128,000000,7598.62,7851.215,7581.2,7626.08,30066,0
+NVR.US,D,20260129,000000,7661.15,7793.7,7544.4,7623.76,22541,0
+NVR.US,D,20260130,000000,7476.045,7650.67,7419.915,7635.73,34065,0
+NVR.US,D,20260202,000000,7546.735,7727.645,7546.735,7718.38,25640,0
+NVR.US,D,20260203,000000,7724.785,8000,7680.57,7770.86,22919,0
+NVR.US,D,20260204,000000,7801.2,8098.33,7801.2,8025.84,34363,0
+NVR.US,D,20260205,000000,8075.32,8144.2,8000,8044.79,24636,0
+NVR.US,D,20260206,000000,8075,8099,7785.09,8009.84,34383,0
+NVR.US,D,20260209,000000,8008.415,8049.78,7876.45,7882.25,19154,0
+NVR.US,D,20260210,000000,7953.545,8125.07,7949.34,8094.28,19014,0
+NVR.US,D,20260211,000000,8075.05,8125,7991.005,8097.25,24688,0
+NVR.US,D,20260212,000000,8111.81,8200,8071.26,8096.16,30928,0
+NVR.US,D,20260213,000000,8125.125,8125.125,7498.42,7507.43,39528,0
+NVR.US,D,20260217,000000,7453.38,7468.5,7265.99,7421,30567,0
+NVR.US,D,20260218,000000,7360.38,7544.79,7360.38,7523.12,22465,0
diff --git a/daily/us/nyse stocks/2/nwax.us.txt b/daily/us/nyse stocks/2/nwax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29b325b44d298740831d28260391fb8fa2692ce0
--- /dev/null
+++ b/daily/us/nyse stocks/2/nwax.us.txt	
@@ -0,0 +1,18 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NWAX.US,D,20260126,000000,10.25,10.39,10.13,10.205,30105,0
+NWAX.US,D,20260127,000000,10.1892,10.24,10.17,10.18,63809,0
+NWAX.US,D,20260128,000000,10.1702,10.18,10.16,10.18,40003,0
+NWAX.US,D,20260129,000000,10.2,10.25,10.15,10.165,89190,0
+NWAX.US,D,20260130,000000,10.129,10.15,10.1,10.1,113479,0
+NWAX.US,D,20260202,000000,10.1,10.15,10.05,10.06,240185,0
+NWAX.US,D,20260203,000000,10.0971,10.1,10.0495,10.0759,190758,0
+NWAX.US,D,20260204,000000,10.06,10.11,10.05,10.09,62377,0
+NWAX.US,D,20260205,000000,10.06,10.08,10,10.04,136263,0
+NWAX.US,D,20260206,000000,10.05,10.13,10.045,10.1,411732,0
+NWAX.US,D,20260209,000000,10.1,10.15,10.0974,10.1,567210,0
+NWAX.US,D,20260210,000000,10.1,10.2519,10.1,10.125,96021,0
+NWAX.US,D,20260211,000000,10.125,10.15,10.1045,10.15,49650,0
+NWAX.US,D,20260212,000000,10.125,10.14,10.1,10.1,748115,0
+NWAX.US,D,20260213,000000,10.12,10.12,10.1,10.1,19747,0
+NWAX.US,D,20260217,000000,10.11,10.12,10.06,10.06,29956,0
+NWAX.US,D,20260218,000000,10.07,10.1,10.07,10.08,40465,0
diff --git a/daily/us/nyse stocks/2/nxdt.us.txt b/daily/us/nyse stocks/2/nxdt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdfd2beea393779ef2a083192d461b201006ec15
--- /dev/null
+++ b/daily/us/nyse stocks/2/nxdt.us.txt	
@@ -0,0 +1,4944 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXDT.US,D,20060623,000000,16.8391,16.8391,16.8391,16.8391,0,0
+NXDT.US,D,20060626,000000,16.8391,16.8487,16.8391,16.8391,464195.68746857,0
+NXDT.US,D,20060627,000000,16.8391,16.8683,16.8391,16.8391,60214.788522248,0
+NXDT.US,D,20060628,000000,16.9022,16.9421,16.8585,16.8876,28624.291657204,0
+NXDT.US,D,20060629,000000,16.9227,17.0423,16.8585,16.9916,22123.118592449,0
+NXDT.US,D,20060630,000000,16.9595,17.3904,16.9227,17.3513,27034.224649118,0
+NXDT.US,D,20060703,000000,17.3904,17.5157,17.3904,17.4739,15060.382405822,0
+NXDT.US,D,20060705,000000,17.4739,17.5974,17.3573,17.5528,35581.091943551,0
+NXDT.US,D,20060706,000000,17.5528,17.5974,17.3068,17.4292,50978.823624051,0
+NXDT.US,D,20060707,000000,17.4292,17.4292,17.2678,17.3513,28285.913878639,0
+NXDT.US,D,20060710,000000,17.3513,17.4292,17.1374,17.4292,25888.471319876,0
+NXDT.US,D,20060711,000000,17.4292,17.4497,17.3513,17.4497,24970.017349488,0
+NXDT.US,D,20060712,000000,17.4292,17.4497,17.1685,17.334,35466.928012181,0
+NXDT.US,D,20060713,000000,17.4215,17.4292,17.1685,17.3796,25778.42140405,0
+NXDT.US,D,20060714,000000,17.293,17.3904,17.1685,17.3904,45052.58423169,0
+NXDT.US,D,20060717,000000,17.2678,17.3904,17.2387,17.3904,30338.807635522,0
+NXDT.US,D,20060718,000000,17.3904,17.4739,17.3513,17.4739,26121.941702047,0
+NXDT.US,D,20060719,000000,17.4739,18.1108,17.3513,17.9154,71278.404826244,0
+NXDT.US,D,20060720,000000,17.8891,17.9795,17.683,17.9319,40835.718298216,0
+NXDT.US,D,20060721,000000,17.7335,17.8444,17.4292,17.683,38556.553686368,0
+NXDT.US,D,20060724,000000,17.7627,17.7627,16.4238,16.6875,351838.83742694,0
+NXDT.US,D,20060725,000000,16.6875,16.8585,16.5076,16.7544,100476.60165195,0
+NXDT.US,D,20060726,000000,16.8876,16.8876,16.7097,16.8234,72871.557345989,0
+NXDT.US,D,20060727,000000,16.8391,16.8487,16.6727,16.7205,56342.471390653,0
+NXDT.US,D,20060728,000000,16.8061,16.8391,16.6816,16.7671,56342.471390653,0
+NXDT.US,D,20060731,000000,16.7205,16.8293,16.7097,16.8061,58622.664506389,0
+NXDT.US,D,20060801,000000,16.8061,16.8391,16.7291,16.8391,68886.104786912,0
+NXDT.US,D,20060802,000000,16.8391,16.8391,16.7544,16.7972,53604.594045554,0
+NXDT.US,D,20060803,000000,16.8061,16.8487,16.7671,16.8487,49269.450165164,0
+NXDT.US,D,20060804,000000,16.8487,16.8487,16.7769,16.7874,34900.222370877,0
+NXDT.US,D,20060807,000000,16.8487,16.9227,16.8061,16.8487,65345.994410565,0
+NXDT.US,D,20060808,000000,16.8926,16.8926,16.7769,16.8926,41511.445351458,0
+NXDT.US,D,20060809,000000,17.1122,17.1122,16.8487,16.8487,68205.235214238,0
+NXDT.US,D,20060810,000000,16.7671,16.8926,16.7671,16.8876,87476.31253022,0
+NXDT.US,D,20060811,000000,16.8926,16.9694,16.8061,16.9022,64664.096334005,0
+NXDT.US,D,20060814,000000,16.9595,16.9694,16.8061,16.8585,91351.715173471,0
+NXDT.US,D,20060815,000000,16.9022,17.0539,16.8585,16.9694,78699.060365273,0
+NXDT.US,D,20060816,000000,17.0384,17.0919,16.8487,16.8926,101276.77767543,0
+NXDT.US,D,20060817,000000,16.9022,16.9975,16.8585,16.9694,76757.245028103,0
+NXDT.US,D,20060818,000000,16.9109,17.0073,16.8585,16.9227,54058.164259374,0
+NXDT.US,D,20060821,000000,16.8876,16.9595,16.8487,16.8876,76757.245028103,0
+NXDT.US,D,20060822,000000,16.9479,17.0539,16.8585,16.9694,80399.177289184,0
+NXDT.US,D,20060823,000000,16.9694,17.0384,16.8585,16.9109,85080.926979227,0
+NXDT.US,D,20060824,000000,16.8926,17.2163,16.8778,16.9353,144962.48024234,0
+NXDT.US,D,20060825,000000,16.9916,17.2163,16.9694,16.9916,124085.90835999,0
+NXDT.US,D,20060828,000000,17.0423,17.1685,16.9353,17.1685,60795.893217958,0
+NXDT.US,D,20060829,000000,17.1542,17.2484,17.0131,17.2163,94996.732946211,0
+NXDT.US,D,20060830,000000,17.2484,17.4292,17.1122,17.3068,99905.781995107,0
+NXDT.US,D,20060831,000000,17.2766,17.3573,17.1542,17.3513,90555.653165542,0
+NXDT.US,D,20060901,000000,17.3513,17.4215,17.2163,17.4215,51782.085159184,0
+NXDT.US,D,20060905,000000,17.3573,17.4739,17.1685,17.2678,76410.639218449,0
+NXDT.US,D,20060906,000000,17.2824,17.4292,17.1996,17.2678,85761.7965519,0
+NXDT.US,D,20060907,000000,17.3513,17.5157,17.2766,17.4739,83260.47510063,0
+NXDT.US,D,20060908,000000,17.4739,17.5157,17.2056,17.4107,79725.507243715,0
+NXDT.US,D,20060911,000000,17.3513,17.3513,17.1122,17.1685,82689.655443782,0
+NXDT.US,D,20060912,000000,17.3904,17.4952,17.1191,17.3145,79374.787418516,0
+NXDT.US,D,20060913,000000,17.4497,17.5157,17.2387,17.4292,103324.52891288,0
+NXDT.US,D,20060914,000000,17.5157,17.5789,17.2678,17.334,99109.719987178,0
+NXDT.US,D,20060915,000000,17.3513,17.3513,17.1007,17.1374,125455.87553642,0
+NXDT.US,D,20060918,000000,17.0919,17.3513,16.9227,17.1191,93755.328755552,0
+NXDT.US,D,20060919,000000,17.2163,17.293,17.0237,17.1374,95916.215420485,0
+NXDT.US,D,20060920,000000,17.1685,17.3068,17.0539,17.1374,125797.33882665,0
+NXDT.US,D,20060921,000000,17.082,17.3068,17.0539,17.1122,102651.88737129,0
+NXDT.US,D,20060922,000000,17.1007,17.3904,16.8061,16.9421,182708.57286638,0
+NXDT.US,D,20060925,000000,17.0073,17.2163,16.9022,16.9109,150316.87147396,0
+NXDT.US,D,20060926,000000,16.9227,17.0073,16.8585,16.9694,102755.7662638,0
+NXDT.US,D,20060927,000000,16.9781,16.9916,16.8391,16.8683,114164.95987357,0
+NXDT.US,D,20060928,000000,16.9022,16.9353,16.8487,16.9109,74699.20875179,0
+NXDT.US,D,20060929,000000,16.8585,17.0539,16.8585,16.9916,78575.639898928,0
+NXDT.US,D,20061002,000000,16.9975,17.2678,16.8926,17.0131,76304.703318169,0
+NXDT.US,D,20061003,000000,17.0423,17.1685,16.9353,17.0073,108802.34061085,0
+NXDT.US,D,20061004,000000,17.082,17.1685,17.0131,17.1685,90555.653165542,0
+NXDT.US,D,20061005,000000,17.1609,17.257,17.0073,17.1191,86229.765820128,0
+NXDT.US,D,20061006,000000,17.1007,17.4107,17.0539,17.1122,91241.665257646,0
+NXDT.US,D,20061009,000000,17.1482,17.2056,16.9479,17.192,79725.507243715,0
+NXDT.US,D,20061010,000000,17.1685,17.4739,17.1609,17.1609,138685.52102478,0
+NXDT.US,D,20061011,000000,17.1609,17.257,17.082,17.1374,65011.730647547,0
+NXDT.US,D,20061012,000000,17.1823,17.2484,17.0384,17.2163,67409.17320631,0
+NXDT.US,D,20061013,000000,17.3904,17.4952,17.0423,17.4019,77893.741822368,0
+NXDT.US,D,20061016,000000,17.3513,17.4952,17.1823,17.257,68314.256626177,0
+NXDT.US,D,20061017,000000,17.3242,17.5157,17.257,17.3145,109831.87300096,0
+NXDT.US,D,20061018,000000,17.2678,17.3904,17.1482,17.3513,109260.02484022,0
+NXDT.US,D,20061019,000000,17.2387,17.3513,17.1996,17.3068,85886.245522133,0
+NXDT.US,D,20061020,000000,17.2163,17.5157,17.2163,17.257,92271.197647744,0
+NXDT.US,D,20061023,000000,17.2678,17.2678,17.1269,17.1685,87928.854240152,0
+NXDT.US,D,20061024,000000,17.1374,17.257,16.8876,16.9694,140740.47178942,0
+NXDT.US,D,20061025,000000,16.9694,17.0073,16.8778,16.9227,99452.211781287,0
+NXDT.US,D,20061026,000000,16.8926,17.0384,16.8926,17.0384,65574.322273305,0
+NXDT.US,D,20061027,000000,16.9916,17.1685,16.8926,17.1685,102076.9536989,0
+NXDT.US,D,20061030,000000,17.1007,17.2163,16.9694,17.0237,108462.9343284,0
+NXDT.US,D,20061031,000000,17.0237,17.0919,16.9421,17.082,91580.043036209,0
+NXDT.US,D,20061101,000000,17.0919,17.2678,16.9916,17.0646,96939.576787268,0
+NXDT.US,D,20061102,000000,17.082,17.2678,17.0646,17.0919,81207.581343748,0
+NXDT.US,D,20061103,000000,17.1269,17.257,17.1007,17.1007,60902.857622123,0
+NXDT.US,D,20061106,000000,17.1609,17.1685,17.0919,17.1685,82572.406000753,0
+NXDT.US,D,20061107,000000,17.1685,17.3904,17.1685,17.1996,148830.68335839,0
+NXDT.US,D,20061108,000000,17.2678,17.3513,17.257,17.3513,97741.809818514,0
+NXDT.US,D,20061109,000000,17.2678,17.3904,17.1996,17.3436,112230.3440636,0
+NXDT.US,D,20061110,000000,17.2678,17.4292,17.2484,17.4019,61128.099973205,0
+NXDT.US,D,20061113,000000,17.5381,17.5381,17.3952,17.3952,98652.035757813,0
+NXDT.US,D,20061114,000000,17.3513,17.4292,17.2678,17.3573,144614.8459288,0
+NXDT.US,D,20061115,000000,17.3573,17.5528,17.3436,17.5528,133890.63590726,0
+NXDT.US,D,20061116,000000,17.4215,17.505,17.2678,17.3513,150888.71963469,0
+NXDT.US,D,20061117,000000,17.3513,17.4292,17.2484,17.257,81550.073137857,0
+NXDT.US,D,20061120,000000,17.3513,17.3573,17.1609,17.1685,160360.21192284,0
+NXDT.US,D,20061121,000000,17.1823,17.2387,17.0073,17.0073,254094.97060066,0
+NXDT.US,D,20061122,000000,17.0131,17.1374,16.9227,16.9694,178946.30565061,0
+NXDT.US,D,20061124,000000,16.9781,17.1482,16.9781,17.1482,34327.345706257,0
+NXDT.US,D,20061127,000000,17.0919,17.3513,17.0539,17.1685,96257.678710708,0
+NXDT.US,D,20061128,000000,17.1996,17.3068,17.1542,17.2678,50978.823624051,0
+NXDT.US,D,20061129,000000,17.3651,17.5974,17.3651,17.4292,92718.596838249,0
+NXDT.US,D,20061130,000000,17.4497,17.7627,17.3904,17.6257,120770.01183083,0
+NXDT.US,D,20061201,000000,17.5235,17.683,17.4292,17.4497,94657.32666376,0
+NXDT.US,D,20061204,000000,17.5157,17.7384,17.4632,17.5449,100135.13836173,0
+NXDT.US,D,20061205,000000,17.6363,17.8123,17.4739,17.4739,115872.27632469,0
+NXDT.US,D,20061206,000000,17.5702,17.784,17.5449,17.683,78807.053273325,0
+NXDT.US,D,20061207,000000,17.6995,17.8891,17.6644,17.822,58163.951773138,0
+NXDT.US,D,20061208,000000,17.7919,17.8444,17.7209,17.8376,43333.954237827,0
+NXDT.US,D,20061211,000000,17.9231,18.0136,17.7335,17.784,95574.752130263,0
+NXDT.US,D,20061212,000000,17.7384,17.9154,17.6995,17.8444,90672.902608569,0
+NXDT.US,D,20061213,000000,17.8307,17.8891,17.6129,17.6188,92037.727265574,0
+NXDT.US,D,20061214,000000,17.6257,18.2235,17.5235,17.7919,96601.199008703,0
+NXDT.US,D,20061215,000000,17.8444,17.8444,17.6188,17.784,99222.85541466,0
+NXDT.US,D,20061218,000000,17.7335,17.8025,17.6469,17.683,76410.639218449,0
+NXDT.US,D,20061219,000000,17.6898,17.8968,17.6257,17.8123,90786.038036053,0
+NXDT.US,D,20061220,000000,17.8123,18.1914,17.8025,17.822,138685.52102478,0
+NXDT.US,D,20061221,000000,17.822,18.0038,17.683,17.683,119979.09234233,0
+NXDT.US,D,20061222,000000,17.7335,18.2741,17.7335,17.8444,57941.794933715,0
+NXDT.US,D,20061226,000000,17.8571,17.9542,17.6363,17.8376,72421.072643827,0
+NXDT.US,D,20061227,000000,17.8444,18.1108,17.683,17.6995,63868.034326078,0
+NXDT.US,D,20061228,000000,17.7568,18.2741,17.6898,18.0895,49612.970463161,0
+NXDT.US,D,20061229,000000,18.0038,18.1369,17.784,17.822,71052.133971277,0
+NXDT.US,D,20070103,000000,17.8696,18.0253,17.683,17.9154,105264.28724228,0
+NXDT.US,D,20070104,000000,17.7384,17.8444,17.7092,17.8444,71052.133971277,0
+NXDT.US,D,20070105,000000,17.7627,17.964,17.6567,17.784,69120.603672969,0
+NXDT.US,D,20070108,000000,17.8571,18.1177,17.6898,17.822,115409.44957588,0
+NXDT.US,D,20070109,000000,17.822,18.0136,17.6644,17.8891,103894.32006585,0
+NXDT.US,D,20070110,000000,17.8891,18.0604,17.7092,17.822,77550.221524374,0
+NXDT.US,D,20070111,000000,17.6995,18.0368,17.683,17.8696,109608.68765765,0
+NXDT.US,D,20070112,000000,18.0136,18.1108,17.7627,17.9795,52012.470029695,0
+NXDT.US,D,20070116,000000,18.1847,18.1847,17.822,17.9425,94767.376579585,0
+NXDT.US,D,20070117,000000,17.7568,17.9231,17.7568,17.822,90672.902608569,0
+NXDT.US,D,20070118,000000,17.784,17.8376,17.7627,17.7627,117244.30050889,0
+NXDT.US,D,20070119,000000,17.7627,17.8968,17.7627,17.8376,138345.08623845,0
+NXDT.US,D,20070122,000000,17.8891,17.964,17.7919,17.7919,110401.66415391,0
+NXDT.US,D,20070123,000000,17.7919,17.9319,17.6257,17.6257,137092.36850505,0
+NXDT.US,D,20070124,000000,17.7092,17.784,17.6129,17.7209,111082.53372659,0
+NXDT.US,D,20070125,000000,17.5789,17.9231,17.5789,17.8696,91129.558334048,0
+NXDT.US,D,20070126,000000,17.7092,18.069,17.7092,18.0136,144390.6320816,0
+NXDT.US,D,20070129,000000,17.9047,18.0136,17.8123,17.8123,82907.69826766,0
+NXDT.US,D,20070130,000000,17.9699,18.1468,17.7919,17.8444,109710.50954239,0
+NXDT.US,D,20070131,000000,17.8307,18.2391,17.7627,18.1468,117470.57136386,0
+NXDT.US,D,20070201,000000,18.1914,18.2313,17.9795,18.0038,72540.379094628,0
+NXDT.US,D,20070202,000000,17.9795,18.2313,17.9047,18.069,77783.691906544,0
+NXDT.US,D,20070205,000000,18.0604,18.2313,17.8307,17.8968,92948.98170876,0
+NXDT.US,D,20070206,000000,17.9154,18.1108,17.8123,17.9319,153623.51146814,0
+NXDT.US,D,20070207,000000,17.9795,18.4782,17.8814,18.2644,148039.7638699,0
+NXDT.US,D,20070208,000000,18.4782,18.4782,17.9425,17.9699,85997.323941843,0
+NXDT.US,D,20070209,000000,18.3033,18.3149,17.9542,18.0136,50636.331829942,0
+NXDT.US,D,20070212,000000,17.9699,18.0604,17.8123,18.0038,87355.977575532,0
+NXDT.US,D,20070213,000000,18.0038,18.1108,17.8814,17.8968,76068.147424339,0
+NXDT.US,D,20070214,000000,17.784,17.9699,17.7733,17.8307,127623.96172856,0
+NXDT.US,D,20070215,000000,17.8307,17.8307,17.6129,17.7209,122035.07161087,0
+NXDT.US,D,20070216,000000,17.7209,17.7568,17.6363,17.7568,104132.93296745,0
+NXDT.US,D,20070220,000000,17.6257,17.683,17.2678,17.2678,144273.38263858,0
+NXDT.US,D,20070221,000000,17.0733,17.2678,16.9227,17.1542,292429.36744762,0
+NXDT.US,D,20070222,000000,17.0646,17.3513,17.0073,17.3242,103664.96369922,0
+NXDT.US,D,20070223,000000,17.3068,17.3513,17.0919,17.1823,105952.35634215,0
+NXDT.US,D,20070226,000000,17.2678,17.6567,17.1269,17.5702,153290.27620901,0
+NXDT.US,D,20070227,000000,17.4739,17.7919,16.9227,17.3242,139143.20525414,0
+NXDT.US,D,20070228,000000,17.3068,17.6363,17.192,17.5896,75048.900073102,0
+NXDT.US,D,20070301,000000,17.6644,17.8123,17.3904,17.7335,82797.648351834,0
+NXDT.US,D,20070302,000000,17.6129,17.8307,17.5974,17.7335,54058.164259374,0
+NXDT.US,D,20070305,000000,17.7384,17.8307,17.5702,17.683,61699.94813394,0
+NXDT.US,D,20070306,000000,17.6898,17.7919,17.6363,17.6363,73448.548026155,0
+NXDT.US,D,20070307,000000,17.6644,17.683,17.5381,17.5896,49034.951279109,0
+NXDT.US,D,20070308,000000,17.5235,17.6363,17.4292,17.4885,65345.994410565,0
+NXDT.US,D,20070309,000000,17.4292,17.7568,17.3952,17.7568,61590.926722001,0
+NXDT.US,D,20070312,000000,17.6363,17.8307,17.5157,17.6363,84060.651124104,0
+NXDT.US,D,20070313,000000,17.5449,17.8307,17.3573,17.6732,103097.22955402,0
+NXDT.US,D,20070314,000000,17.5235,17.7472,17.4389,17.4497,74816.458194817,0
+NXDT.US,D,20070315,000000,17.5449,17.822,17.5449,17.8123,88159.239110665,0
+NXDT.US,D,20070316,000000,17.683,17.8307,17.4389,17.8025,51208.179990677,0
+NXDT.US,D,20070319,000000,17.7472,17.8307,17.4778,17.6188,94099.877557433,0
+NXDT.US,D,20070320,000000,17.5896,17.8025,17.4292,17.6469,164799.23469574,0
+NXDT.US,D,20070321,000000,17.683,17.683,17.3573,17.5528,98427.821910618,0
+NXDT.US,D,20070322,000000,17.2678,17.7472,16.8061,17.7472,63757.984410252,0
+NXDT.US,D,20070323,000000,17.683,17.8376,17.4739,17.6363,79269.880022122,0
+NXDT.US,D,20070326,000000,17.6732,17.6732,17.4739,17.5449,66723.161114205,0
+NXDT.US,D,20070327,000000,17.5157,17.6363,17.3145,17.3952,62723.309500721,0
+NXDT.US,D,20070328,000000,17.3952,17.6567,17.2288,17.6567,82572.406000753,0
+NXDT.US,D,20070329,000000,17.6567,17.784,17.4952,17.7568,92151.891196944,0
+NXDT.US,D,20070330,000000,17.4952,17.7335,17.4952,17.6363,83594.73886365,0
+NXDT.US,D,20070402,000000,17.5381,17.7209,17.5381,17.6363,53034.802892592,0
+NXDT.US,D,20070403,000000,17.5974,17.683,17.5528,17.5654,67975.878847612,0
+NXDT.US,D,20070404,000000,17.5235,17.683,17.4739,17.683,82907.69826766,0
+NXDT.US,D,20070405,000000,17.683,17.822,17.5157,17.7092,101731.37639313,0
+NXDT.US,D,20070409,000000,17.7209,17.7733,17.4019,17.6469,80399.177289184,0
+NXDT.US,D,20070410,000000,17.5235,17.6363,17.3513,17.5974,121692.57981676,0
+NXDT.US,D,20070411,000000,17.5157,17.6363,17.3904,17.5974,105153.20882257,0
+NXDT.US,D,20070412,000000,17.5974,17.683,17.4292,17.4778,76190.539386799,0
+NXDT.US,D,20070413,000000,17.4497,17.6129,17.4389,17.5896,52802.361014307,0
+NXDT.US,D,20070416,000000,17.5157,17.6363,17.3573,17.5381,156016.84001137,0
+NXDT.US,D,20070417,000000,17.4292,17.5789,17.4215,17.4739,71622.953628126,0
+NXDT.US,D,20070418,000000,17.3796,17.683,17.1823,17.3904,102415.33147746,0
+NXDT.US,D,20070419,000000,17.1996,17.4497,17.1996,17.3573,126025.66668938,0
+NXDT.US,D,20070420,000000,17.3068,17.5381,17.2678,17.5157,201644.35791545,0
+NXDT.US,D,20070423,000000,17.4885,17.4952,17.2678,17.2766,115304.5421795,0
+NXDT.US,D,20070424,000000,17.2766,17.4019,17.257,17.334,60328.952453618,0
+NXDT.US,D,20070425,000000,17.3145,17.4292,17.293,17.3904,91129.558334048,0
+NXDT.US,D,20070426,000000,17.3573,17.4107,17.2056,17.2678,100698.75849138,0
+NXDT.US,D,20070427,000000,17.2824,17.505,17.2678,17.505,57252.697329954,0
+NXDT.US,D,20070430,000000,17.5449,17.5449,17.3513,17.3796,74479.108920139,0
+NXDT.US,D,20070501,000000,17.4215,17.683,17.3513,17.683,55778.851261009,0
+NXDT.US,D,20070502,000000,17.683,17.7335,17.4292,17.6129,100265.75835528,0
+NXDT.US,D,20070503,000000,17.6363,17.6469,17.3573,17.5974,113476.8907737,0
+NXDT.US,D,20070504,000000,17.4778,17.5449,17.4497,17.5157,60554.194804698,0
+NXDT.US,D,20070507,000000,17.5896,17.7335,17.3513,17.3513,113820.4110717,0
+NXDT.US,D,20070508,000000,17.4107,17.5381,17.3573,17.4885,80057.713998963,0
+NXDT.US,D,20070509,000000,17.4107,17.6129,17.4107,17.5896,53941.943320233,0
+NXDT.US,D,20070510,000000,17.5974,17.6363,17.4215,17.6188,54633.097931767,0
+NXDT.US,D,20070511,000000,17.6732,17.8025,17.5702,17.784,71278.404826244,0
+NXDT.US,D,20070514,000000,17.7384,17.8025,17.5235,17.7384,96939.576787268,0
+NXDT.US,D,20070515,000000,17.6188,17.8025,17.6129,17.8025,79831.443143995,0
+NXDT.US,D,20070516,000000,17.8025,17.8025,17.4778,17.6363,139720.19593431,0
+NXDT.US,D,20070517,000000,17.4778,17.6469,17.3573,17.6469,104246.06839493,0
+NXDT.US,D,20070518,000000,17.6732,17.6732,17.3573,17.4632,115304.5421795,0
+NXDT.US,D,20070521,000000,17.505,17.5157,17.3513,17.3904,191265.72519966,0
+NXDT.US,D,20070522,000000,17.3904,17.5157,17.1685,17.2484,142336.70982084,0
+NXDT.US,D,20070523,000000,17.3436,17.5157,17.1122,17.3796,220916.46373532,0
+NXDT.US,D,20070524,000000,17.293,17.4215,17.2484,17.4215,70600.62076523,0
+NXDT.US,D,20070525,000000,17.3796,17.3796,17.1685,17.3068,113707.27564421,0
+NXDT.US,D,20070529,000000,17.2678,17.3436,16.8876,17.082,241441.28728858,0
+NXDT.US,D,20070530,000000,16.8926,17.1374,16.8926,16.9916,164226.35803112,0
+NXDT.US,D,20070531,000000,16.9916,17.0423,16.8391,17.0073,200160.22680764,0
+NXDT.US,D,20070601,000000,16.9022,17.1685,16.9022,17.1542,130709.47338719,0
+NXDT.US,D,20070604,000000,17.0237,17.2678,17.0237,17.0919,102300.13904222,0
+NXDT.US,D,20070605,000000,17.192,17.257,17.082,17.0919,83144.254161488,0
+NXDT.US,D,20070606,000000,17.0919,17.192,17.0384,17.1482,124085.90835999,0
+NXDT.US,D,20070607,000000,17.1482,17.1685,17.082,17.1609,115193.46375978,0
+NXDT.US,D,20070608,000000,17.0646,17.3145,17.0237,17.2766,103664.96369922,0
+NXDT.US,D,20070611,000000,17.293,17.293,17.0919,17.1685,103097.22955402,0
+NXDT.US,D,20070612,000000,17.2056,17.2678,17.1482,17.1823,90672.902608569,0
+NXDT.US,D,20070613,000000,17.2678,17.8025,17.2678,17.5974,185325.0867529,0
+NXDT.US,D,20070614,000000,17.7335,17.7919,17.5528,17.6644,90893.002440219,0
+NXDT.US,D,20070615,000000,17.4107,17.5157,17.334,17.4292,84735.34967346,0
+NXDT.US,D,20070618,000000,17.3904,17.4739,17.1482,17.1685,112909.15662851,0
+NXDT.US,D,20070619,000000,17.1482,17.2678,16.9781,17.0733,119979.09234233,0
+NXDT.US,D,20070620,000000,17.1007,17.1685,16.8876,16.9595,136628.51325236,0
+NXDT.US,D,20070621,000000,16.9479,17.0919,16.8876,17.0131,68205.235214238,0
+NXDT.US,D,20070622,000000,16.9975,17.2678,16.9916,17.2678,108802.34061085,0
+NXDT.US,D,20070625,000000,17.0919,17.293,17.0073,17.192,103894.32006585,0
+NXDT.US,D,20070626,000000,17.1191,17.2678,16.4812,16.8061,255013.42457106,0
+NXDT.US,D,20070627,000000,16.6282,16.8137,16.5348,16.8061,106064.46326576,0
+NXDT.US,D,20070628,000000,16.665,16.9694,16.665,16.8234,84510.107322379,0
+NXDT.US,D,20070629,000000,16.7097,16.8926,16.6084,16.6727,86791.328942001,0
+NXDT.US,D,20070702,000000,16.7379,16.8876,16.5348,16.8234,105264.28724228,0
+NXDT.US,D,20070703,000000,16.6084,16.9479,16.6084,16.9421,84060.651124104,0
+NXDT.US,D,20070705,000000,16.8293,16.9916,16.7544,16.8585,89985.862012579,0
+NXDT.US,D,20070706,000000,16.7544,16.9353,16.7468,16.8061,69911.523161465,0
+NXDT.US,D,20070709,000000,16.8876,17.0539,16.7769,16.8293,89760.619661498,0
+NXDT.US,D,20070710,000000,16.9109,17.0073,16.5249,16.6727,129338.47770687,0
+NXDT.US,D,20070711,000000,16.5531,16.8876,16.5531,16.7874,98652.035757813,0
+NXDT.US,D,20070712,000000,16.9227,17.0131,16.7008,16.8876,95460.588198894,0
+NXDT.US,D,20070713,000000,16.8926,16.9975,16.8487,16.8778,68775.026367201,0
+NXDT.US,D,20070716,000000,17.0539,17.0539,16.8061,16.9916,64209.497616301,0
+NXDT.US,D,20070717,000000,16.8926,17.0539,16.8293,16.9694,72301.766193028,0
+NXDT.US,D,20070718,000000,16.9227,17.0539,16.7097,16.8391,117585.76379911,0
+NXDT.US,D,20070719,000000,16.8876,16.9227,16.5249,16.6445,85761.7965519,0
+NXDT.US,D,20070720,000000,16.5727,16.665,16.348,16.6183,81550.073137857,0
+NXDT.US,D,20070723,000000,15.8707,16.6282,15.8707,16.4238,138800.71346005,0
+NXDT.US,D,20070724,000000,16.3762,16.3762,15.7209,15.8968,261982.56690403,0
+NXDT.US,D,20070725,000000,15.8279,15.9581,15.7383,15.8279,100698.75849138,0
+NXDT.US,D,20070726,000000,15.5915,15.6928,14.7389,15.5994,242925.4183964,0
+NXDT.US,D,20070727,000000,15.4818,15.7209,14.9412,15.7209,207009.03418593,0
+NXDT.US,D,20070730,000000,15.7451,15.7451,15.1832,15.5857,164345.66448192,0
+NXDT.US,D,20070731,000000,15.7451,15.9581,15.5109,15.7451,182597.49444667,0
+NXDT.US,D,20070801,000000,15.7451,15.7451,15.0734,15.4331,168572.81545426,0
+NXDT.US,D,20070802,000000,15.367,15.6646,15.2192,15.3134,158072.8192799,0
+NXDT.US,D,20070803,000000,15.2824,15.5226,15.1162,15.3349,120324.66964809,0
+NXDT.US,D,20070806,000000,15.2396,15.4077,14.7535,15.1473,184074.42602726,0
+NXDT.US,D,20070807,000000,15.0082,15.155,14.5716,15.1162,166971.43490342,0
+NXDT.US,D,20070808,000000,15.1357,15.3757,14.9129,15.3222,182485.38752305,0
+NXDT.US,D,20070809,000000,15.2192,15.3349,14.7389,15.0734,214651.8465644,0
+NXDT.US,D,20070810,000000,14.7389,14.8215,14.314,14.5716,388573.91073084,0
+NXDT.US,D,20070813,000000,14.663,15.0452,14.5813,14.663,138912.82038363,0
+NXDT.US,D,20070814,000000,14.8215,14.8313,13.9222,13.9795,242238.3778004,0
+NXDT.US,D,20070815,000000,13.894,14.63,13.4778,13.683,346487.53170698,0
+NXDT.US,D,20070816,000000,13.6374,14.3976,13.1112,14.3208,469994.39237903,0
+NXDT.US,D,20070817,000000,14.7039,15.1162,14.2565,15.0345,168790.85827813,0
+NXDT.US,D,20070820,000000,15.3134,15.3222,14.1992,14.7389,212706.94571555,0
+NXDT.US,D,20070821,000000,15.0734,15.0734,14.7039,14.9412,111082.53372659,0
+NXDT.US,D,20070822,000000,15.4077,15.5226,14.9412,15.0986,112684.9427813,0
+NXDT.US,D,20070823,000000,15.5857,15.6839,14.8506,15.1357,113707.27564421,0
+NXDT.US,D,20070824,000000,15.5857,15.5857,15.2027,15.3222,85190.976895052,0
+NXDT.US,D,20070827,000000,15.5603,15.5732,15.0879,15.3222,82572.406000753,0
+NXDT.US,D,20070828,000000,15.4818,15.5341,15.2027,15.2736,64664.096334005,0
+NXDT.US,D,20070829,000000,15.5226,15.6928,15.4818,15.6928,126938.97814035,0
+NXDT.US,D,20070830,000000,15.7006,15.9056,15.2824,15.6295,99562.261697111,0
+NXDT.US,D,20070831,000000,16.0913,16.1634,15.6646,15.9232,52012.470029695,0
+NXDT.US,D,20070904,000000,15.9951,15.9951,15.5341,15.6295,57021.283955555,0
+NXDT.US,D,20070905,000000,15.8707,16.072,15.192,15.2288,100135.13836173,0
+NXDT.US,D,20070906,000000,15.7967,15.7967,15.2736,15.4331,78699.060365273,0
+NXDT.US,D,20070907,000000,15.4934,15.6186,15.2396,15.543,69794.273718439,0
+NXDT.US,D,20070910,000000,15.8094,15.8872,15.4496,15.503,56911.23403973,0
+NXDT.US,D,20070911,000000,15.7841,15.8619,15.2288,15.261,71622.953628126,0
+NXDT.US,D,20070912,000000,15.4331,15.4331,14.98,15.0345,107669.95783214,0
+NXDT.US,D,20070913,000000,15.3134,15.6646,14.9926,15.0452,73788.98281249,0
+NXDT.US,D,20070914,000000,15.1162,15.1162,14.9041,14.9332,74479.108920139,0
+NXDT.US,D,20070917,000000,14.9412,14.9713,14.663,14.7389,69911.523161465,0
+NXDT.US,D,20070918,000000,14.9041,14.9412,14.6085,14.9412,105554.32533818,0
+NXDT.US,D,20070919,000000,14.9412,14.9412,14.663,14.8683,117699.92773048,0
+NXDT.US,D,20070920,000000,14.9332,14.9412,14.6902,14.8857,71735.060551724,0
+NXDT.US,D,20070921,000000,14.8041,14.9412,14.7759,14.9412,73892.861704998,0
+NXDT.US,D,20070924,000000,15.0345,15.155,14.9412,15.0986,90330.41081446,0
+NXDT.US,D,20070925,000000,15.1239,15.367,15.0082,15.2901,95126.324435874,0
+NXDT.US,D,20070926,000000,16.1545,16.1545,15.0345,15.1065,111772.65983424,0
+NXDT.US,D,20070927,000000,15.3544,15.543,15.3222,15.5109,164691.2417877,0
+NXDT.US,D,20070928,000000,15.6091,15.6186,15.1473,15.4077,107091.93864808,0
+NXDT.US,D,20071001,000000,15.5857,15.8279,15.1638,15.8279,91467.936112612,0
+NXDT.US,D,20071002,000000,15.9864,16.5076,15.4077,15.5732,92492.325983282,0
+NXDT.US,D,20071003,000000,15.6839,15.7209,15.192,15.261,68205.235214238,0
+NXDT.US,D,20071004,000000,14.4987,15.4408,14.4987,15.155,69454.867435989,0
+NXDT.US,D,20071005,000000,15.2824,15.4623,14.9332,15.3222,93977.485594972,0
+NXDT.US,D,20071008,000000,15.3893,15.4729,15.1239,15.4408,69681.138290955,0
+NXDT.US,D,20071009,000000,15.6646,15.7723,15.3757,15.3757,57941.794933715,0
+NXDT.US,D,20071010,000000,15.5226,15.6577,15.2513,15.2513,67055.367869453,0
+NXDT.US,D,20071011,000000,15.1832,15.821,15.1832,15.3953,93284.273975666,0
+NXDT.US,D,20071012,000000,15.5341,15.8785,15.4077,15.4496,74021.424690775,0
+NXDT.US,D,20071015,000000,15.5341,15.5341,15.2192,15.3134,84851.570612602,0
+NXDT.US,D,20071016,000000,15.4496,15.7841,15.2396,15.7723,81090.33190072,0
+NXDT.US,D,20071017,000000,15.9056,15.9056,14.9129,15.155,74139.70263769,0
+NXDT.US,D,20071018,000000,15.3222,15.5341,14.9129,15.2736,83594.73886365,0
+NXDT.US,D,20071019,000000,15.2396,15.3019,14.8614,14.9332,65808.821159361,0
+NXDT.US,D,20071022,000000,14.8749,14.98,14.6563,14.663,91012.30889102,0
+NXDT.US,D,20071023,000000,14.7389,14.98,14.6008,14.6816,168908.10772117,0
+NXDT.US,D,20071024,000000,14.7118,14.9412,14.5716,14.9129,119521.40811298,0
+NXDT.US,D,20071025,000000,15.1357,15.1357,14.6386,14.9041,99785.44704042,0
+NXDT.US,D,20071026,000000,14.9713,15.1357,14.7759,14.8683,85190.976895052,0
+NXDT.US,D,20071029,000000,14.7486,14.9624,14.7486,14.8215,87355.977575532,0
+NXDT.US,D,20071030,000000,14.7535,15.3953,14.7535,15.1765,124545.64959713,0
+NXDT.US,D,20071031,000000,15.3222,15.5857,15.1162,15.3222,102300.13904222,0
+NXDT.US,D,20071101,000000,15.3893,15.7723,15.1765,15.2192,80057.713998963,0
+NXDT.US,D,20071102,000000,15.1638,15.3019,14.9256,15.1162,67055.367869453,0
+NXDT.US,D,20071105,000000,15.2824,15.2901,14.7963,14.8955,68541.55598503,0
+NXDT.US,D,20071106,000000,15.0238,15.0345,14.5348,14.8137,70940.027047679,0
+NXDT.US,D,20071107,000000,14.7535,14.7535,14.1992,14.4336,130011.11924845,0
+NXDT.US,D,20071108,000000,14.4608,14.6475,14.2382,14.314,102990.26514987,0
+NXDT.US,D,20071109,000000,14.2284,14.4336,13.9328,14.2382,212248.23298231,0
+NXDT.US,D,20071112,000000,14.3403,14.3781,13.9027,13.9697,131729.74924232,0
+NXDT.US,D,20071113,000000,14.0077,14.212,13.821,14.1828,140740.47178942,0
+NXDT.US,D,20071114,000000,14.248,14.2664,13.9328,14.104,140279.70204841,0
+NXDT.US,D,20071115,000000,14.104,14.4336,13.9514,14.104,126711.67878148,0
+NXDT.US,D,20071116,000000,14.212,14.212,13.8492,13.9328,121002.45370913,0
+NXDT.US,D,20071119,000000,14.0077,14.104,13.6577,13.8143,177558.85390811,0
+NXDT.US,D,20071120,000000,13.9697,14.1186,13.5818,13.8396,236084.83904918,0
+NXDT.US,D,20071121,000000,13.6013,13.9514,13.5265,13.8075,227994.62748024,0
+NXDT.US,D,20071123,000000,13.821,13.9416,13.7072,13.9124,53941.943320233,0
+NXDT.US,D,20071126,000000,13.7745,13.821,13.6479,13.6966,121513.62014056,0
+NXDT.US,D,20071127,000000,13.7587,13.9893,13.5508,13.6577,176092.20736637,0
+NXDT.US,D,20071128,000000,13.821,14.2857,13.6374,13.9795,153513.46155233,0
+NXDT.US,D,20071129,000000,14.0077,14.2382,13.894,13.9416,136514.34932099,0
+NXDT.US,D,20071130,000000,14.1905,14.5911,13.8288,14.1283,208936.4504687,0
+NXDT.US,D,20071203,000000,14,14.5278,13.9893,14.4336,221830.80369016,0
+NXDT.US,D,20071204,000000,14.5278,14.6563,13.9416,14.1186,126025.66668938,0
+NXDT.US,D,20071205,000000,14.1371,14.3043,13.7325,13.7665,203004.04005303,0
+NXDT.US,D,20071206,000000,13.8861,13.9601,13.6636,13.6917,225020.1942413,0
+NXDT.US,D,20071207,000000,13.8599,13.8599,13.6479,13.683,227529.74372366,0
+NXDT.US,D,20071210,000000,13.7325,14.5483,13.3582,13.4361,406132.52907626,0
+NXDT.US,D,20071211,000000,13.7587,13.8143,13.3522,13.6374,439662.78427072,0
+NXDT.US,D,20071212,000000,13.8599,13.9222,13.5265,13.7472,318543.08111857,0
+NXDT.US,D,20071213,000000,13.6479,13.894,13.6374,13.6917,328464.02960499,0
+NXDT.US,D,20071214,000000,13.4516,14.0185,13.4516,13.7325,317975.34697339,0
+NXDT.US,D,20071217,000000,13.7325,13.8492,13.6013,13.8143,362340.89060908,0
+NXDT.US,D,20071218,000000,14.0349,14.2187,13.7404,13.9795,394150.45880189,0
+NXDT.US,D,20071219,000000,14.3976,14.6737,14.2664,14.489,363903.18801224,0
+NXDT.US,D,20071220,000000,14.4257,14.4695,14.314,14.3316,262807.42702079,0
+NXDT.US,D,20071221,000000,14.3579,14.5066,13.8706,14.248,337658.85434774,0
+NXDT.US,D,20071224,000000,14.314,14.389,14.212,14.348,118492.90422676,0
+NXDT.US,D,20071226,000000,15.3953,15.3953,14.314,14.3781,226408.67448769,0
+NXDT.US,D,20071227,000000,14.389,14.4794,14.0942,14.1905,319734.08861879,0
+NXDT.US,D,20071228,000000,14.3684,14.4608,14.2187,14.2857,484458.24253085,0
+NXDT.US,D,20071231,000000,14.248,14.4053,14.2187,14.3208,357325.90565991,0
+NXDT.US,D,20080102,000000,14.4257,14.7486,14.3316,14.348,237736.61629045,0
+NXDT.US,D,20080103,000000,14.3976,14.452,14.314,14.3781,198210.18343937,0
+NXDT.US,D,20080104,000000,14.4336,14.4336,14.0349,14.0719,179519.18231522,0
+NXDT.US,D,20080107,000000,14.212,14.212,13.6636,13.683,264525.02851076,0
+NXDT.US,D,20080108,000000,13.6082,13.6636,13.0412,13.1015,464594.74697641,0
+NXDT.US,D,20080109,000000,13.0412,13.3582,12.8935,13.3522,650577.04771261,0
+NXDT.US,D,20080110,000000,13.4059,13.4059,12.8128,13.0753,725325.62465093,0
+NXDT.US,D,20080111,000000,13.0412,13.3359,12.9879,13.0617,495933.26038933,0
+NXDT.US,D,20080114,000000,13.1112,13.2658,13.051,13.1299,348576.42309988,0
+NXDT.US,D,20080115,000000,13.0412,13.0928,12.8935,12.9528,281958.16938208,0
+NXDT.US,D,20080116,000000,12.9528,12.9616,12.5483,12.5755,582096.17345686,0
+NXDT.US,D,20080117,000000,12.5483,12.5842,12.387,12.4774,581442.04498522,0
+NXDT.US,D,20080118,000000,12.4666,12.7087,12.4666,12.596,451567.71675364,0
+NXDT.US,D,20080122,000000,12.3071,12.5406,11.8939,12.4666,487028.47374249,0
+NXDT.US,D,20080123,000000,12.4968,12.7368,12.3607,12.6914,314803.4409883,0
+NXDT.US,D,20080124,000000,12.7778,12.9051,12.7087,12.8799,357939.92247998,0
+NXDT.US,D,20080125,000000,13.0753,13.3117,12.8935,13.1872,562733.55929501,0
+NXDT.US,D,20080128,000000,13.1872,13.3117,13.0617,13.2045,683196.04846384,0
+NXDT.US,D,20080129,000000,13.1872,13.2045,12.9771,13.0928,469109.87903689,0
+NXDT.US,D,20080130,000000,12.9956,13.019,12.767,12.8206,579178.30793167,0
+NXDT.US,D,20080131,000000,12.7778,12.8866,12.7185,12.8623,286135.95216786,0
+NXDT.US,D,20080201,000000,12.9149,12.9771,12.8312,12.8799,256423.50339906,0
+NXDT.US,D,20080204,000000,12.8799,12.8866,12.7565,12.7885,188380.77179884,0
+NXDT.US,D,20080205,000000,12.767,12.8206,12.6972,12.7885,209050.61440007,0
+NXDT.US,D,20080206,000000,12.7885,12.841,12.6019,12.6301,212035.33267787,0
+NXDT.US,D,20080207,000000,12.6378,12.6972,12.5279,12.596,239636.26296828,0
+NXDT.US,D,20080208,000000,12.6105,12.6105,12.1391,12.1613,268083.65195706,0
+NXDT.US,D,20080211,000000,12.1944,12.3353,12.172,12.2869,186661.11330109,0
+NXDT.US,D,20080212,000000,12.3353,12.4113,12.1846,12.2061,174196.67470407,0
+NXDT.US,D,20080213,000000,12.2362,12.3792,12.172,12.278,184657.58773075,0
+NXDT.US,D,20080214,000000,12.2567,12.2975,11.7569,11.9426,431519.09049968,0
+NXDT.US,D,20080215,000000,11.9348,12.1118,11.8064,12.1001,294040.00453343,0
+NXDT.US,D,20080219,000000,12.1438,12.1846,11.9785,12.0749,169802.90610217,0
+NXDT.US,D,20080220,000000,12.0251,12.3412,12.0251,12.3412,359583.47169014,0
+NXDT.US,D,20080221,000000,12.3412,12.3607,12.1984,12.2694,246511.81144763,0
+NXDT.US,D,20080222,000000,12.2448,12.3792,12.2448,12.3412,465161.45261771,0
+NXDT.US,D,20080225,000000,12.42,12.4267,12.2362,12.3966,339032.93553971,0
+NXDT.US,D,20080226,000000,11.7569,12.4267,11.7569,12.387,340470.78397265,0
+NXDT.US,D,20080227,000000,12.4267,12.7565,12.2295,12.7565,389935.64987619,0
+NXDT.US,D,20080228,000000,12.7368,12.7778,12.5755,12.7185,327071.43534306,0
+NXDT.US,D,20080229,000000,12.7885,12.7885,12.4774,12.6105,201668.01350483,0
+NXDT.US,D,20080303,000000,12.7368,12.7368,12.4267,12.6301,229525.04126292,0
+NXDT.US,D,20080304,000000,12.0749,12.7467,12.0749,12.6019,249735.14262701,0
+NXDT.US,D,20080305,000000,12.6717,12.7087,12.5755,12.6513,124326.57826936,0
+NXDT.US,D,20080306,000000,12.6717,12.6717,12.2177,12.4968,290362.07463633,0
+NXDT.US,D,20080307,000000,12.4666,12.6019,12.3792,12.3966,144241.49901811,0
+NXDT.US,D,20080310,000000,12.5755,12.6192,12.1545,12.2295,127561.2229915,0
+NXDT.US,D,20080311,000000,12.4774,12.5075,12.2295,12.35,159502.43968174,0
+NXDT.US,D,20080312,000000,12.3258,12.3792,12.1613,12.3412,143558.57243766,0
+NXDT.US,D,20080313,000000,12.2975,12.3071,12.1185,12.2362,196268.36810221,0
+NXDT.US,D,20080314,000000,12.3412,12.3412,11.9873,12.1944,146361.24552759,0
+NXDT.US,D,20080317,000000,12.1984,12.1984,11.6695,11.8872,200685.79229349,0
+NXDT.US,D,20080318,000000,12.0086,12.0086,11.749,11.7959,119467.9259109,0
+NXDT.US,D,20080319,000000,11.8386,12.0749,11.8279,11.8872,122485.55631304,0
+NXDT.US,D,20080320,000000,11.8872,12.1984,11.8872,12.1984,112765.16608443,0
+NXDT.US,D,20080324,000000,12.2061,12.3071,12.1613,12.2975,210464.80724361,0
+NXDT.US,D,20080325,000000,12.35,12.387,12.2975,12.3071,115688.17412905,0
+NXDT.US,D,20080326,000000,12.4113,12.4113,12.1118,12.1118,158783.51546529,0
+NXDT.US,D,20080327,000000,12.172,12.2448,12.0359,12.1185,228783.48996096,0
+NXDT.US,D,20080328,000000,12.1185,12.2061,11.9348,11.9348,178979.21777496,0
+NXDT.US,D,20080331,000000,11.9873,12.1118,11.9873,11.997,111911.50785887,0
+NXDT.US,D,20080401,000000,12.0836,12.6019,12.0836,12.6019,320914.81108018,0
+NXDT.US,D,20080402,000000,12.6019,12.6425,12.4968,12.5659,140264.27449013,0
+NXDT.US,D,20080403,000000,12.6105,12.6105,12.1438,12.3071,152517.86979047,0
+NXDT.US,D,20080404,000000,12.3714,12.4113,12.3071,12.4045,112098.69556617,0
+NXDT.US,D,20080407,000000,12.4267,12.596,12.3966,12.5406,229221.63261649,0
+NXDT.US,D,20080408,000000,12.5406,12.6105,12.5075,12.5551,103280.30324577,0
+NXDT.US,D,20080409,000000,12.6105,12.6378,12.5483,12.6019,117520.96805429,0
+NXDT.US,D,20080410,000000,12.6019,12.6378,12.4666,12.4666,118387.99683037,0
+NXDT.US,D,20080411,000000,12.4666,12.4666,12.3714,12.3792,94521.56415078,0
+NXDT.US,D,20080414,000000,12.3966,12.5551,12.3966,12.4968,98327.028529769,0
+NXDT.US,D,20080415,000000,12.4492,12.5279,12.4113,12.4588,91104.874240779,0
+NXDT.US,D,20080416,000000,12.4113,12.4774,12.3714,12.4113,123636.4521617,0
+NXDT.US,D,20080417,000000,12.42,12.5659,12.42,12.487,152742.08363765,0
+NXDT.US,D,20080418,000000,12.5191,12.7368,12.4375,12.7368,263525.32273337,0
+NXDT.US,D,20080421,000000,12.6972,12.7961,12.6513,12.7185,149041.52665507,0
+NXDT.US,D,20080422,000000,12.6631,12.7467,12.6631,12.7185,124387.25999864,0
+NXDT.US,D,20080423,000000,12.7565,12.767,12.6717,12.7565,246948.92559927,0
+NXDT.US,D,20080424,000000,12.7467,12.9246,12.7087,12.8527,208280.26498929,0
+NXDT.US,D,20080425,000000,12.9528,12.9674,12.7961,12.8527,127104.56726602,0
+NXDT.US,D,20080428,000000,12.9528,12.9771,12.8623,12.8935,163864.32466317,0
+NXDT.US,D,20080429,000000,12.8527,12.9616,12.807,12.8128,192534.89899525,0
+NXDT.US,D,20080430,000000,12.8721,12.9956,12.8721,12.8935,152708.1430094,0
+NXDT.US,D,20080501,000000,12.9051,13.019,12.841,12.9353,244162.70857149,0
+NXDT.US,D,20080502,000000,13.0412,13.051,12.9051,13.019,247965.08743884,0
+NXDT.US,D,20080505,000000,12.9771,13.0315,12.9674,13.0073,210338.3012656,0
+NXDT.US,D,20080506,000000,13.1112,13.1112,12.9879,13.0617,236200.03148444,0
+NXDT.US,D,20080507,000000,13.0315,13.1299,13.019,13.1239,376391.28219865,0
+NXDT.US,D,20080508,000000,13.1299,13.1872,13.0247,13.1112,227927.77472763,0
+NXDT.US,D,20080509,000000,13.1734,13.1734,13.0315,13.084,124706.09620336,0
+NXDT.US,D,20080512,000000,13.2045,13.2045,13.0247,13.0753,177495.08666716,0
+NXDT.US,D,20080513,000000,13.1299,13.1299,13.051,13.0928,153750.01744615,0
+NXDT.US,D,20080514,000000,13.1432,13.1658,13.0315,13.0315,142548.5816214,0
+NXDT.US,D,20080515,000000,13.0412,13.0928,12.9956,13.0073,172919.27287739,0
+NXDT.US,D,20080516,000000,13.0073,13.0928,12.9246,13.0928,130432.8058418,0
+NXDT.US,D,20080519,000000,13.0247,13.1551,12.9771,13.051,225041.79282292,0
+NXDT.US,D,20080520,000000,13.0753,13.1015,12.9956,13.051,177048.71598054,0
+NXDT.US,D,20080521,000000,13.1551,13.1658,12.9879,13.0073,156182.42913704,0
+NXDT.US,D,20080522,000000,13.0928,13.1432,12.9149,13.0412,228029.59661237,0
+NXDT.US,D,20080523,000000,13.0617,13.1112,12.9771,13.0412,102563.43603708,0
+NXDT.US,D,20080527,000000,13.1112,13.2485,13.0753,13.1239,182821.70829385,0
+NXDT.US,D,20080528,000000,13.1734,13.1872,13.084,13.1872,125736.65709735,0
+NXDT.US,D,20080529,000000,13.1299,13.2658,13.0412,13.0412,273261.14052025,0
+NXDT.US,D,20080530,000000,13.1015,13.2563,13.0247,13.0928,213059.72254852,0
+NXDT.US,D,20080602,000000,13.1015,13.2658,13.1015,13.2563,183877.981785,0
+NXDT.US,D,20080603,000000,13.2658,13.2757,13.0928,13.0928,139796.3052219,0
+NXDT.US,D,20080604,000000,13.1326,13.2317,13.1326,13.2104,132395.19125669,0
+NXDT.US,D,20080605,000000,13.2658,13.2854,13.2045,13.2183,154912.22683757,0
+NXDT.US,D,20080606,000000,13.29,13.29,13.1432,13.1658,137413.26171754,0
+NXDT.US,D,20080609,000000,13.2376,13.2757,13.1734,13.2376,131306.00564119,0
+NXDT.US,D,20080610,000000,13.2563,13.29,13.1326,13.1551,144755.75096121,0
+NXDT.US,D,20080611,000000,13.2485,13.2563,12.9771,12.9771,190240.30682512,0
+NXDT.US,D,20080612,000000,13.084,13.1299,12.9879,13.0073,91044.192511492,0
+NXDT.US,D,20080613,000000,13.2104,13.2183,12.9879,13.0412,107670.98633601,0
+NXDT.US,D,20080616,000000,13.084,13.3863,13.0412,13.1112,139005.38573339,0
+NXDT.US,D,20080617,000000,13.1239,13.1299,13.0247,13.0617,100335.69661954,0
+NXDT.US,D,20080618,000000,12.8866,13.0412,12.807,12.841,217329.0421802,0
+NXDT.US,D,20080619,000000,12.767,12.8935,12.7185,12.7778,125853.90654038,0
+NXDT.US,D,20080620,000000,12.7565,12.8866,12.6105,12.6425,111384.91386914,0
+NXDT.US,D,20080623,000000,12.8128,12.8527,12.4492,12.6019,404957.97763822,0
+NXDT.US,D,20080624,000000,12.6914,12.6914,12.387,12.387,152323.48255598,0
+NXDT.US,D,20080625,000000,12.42,13.0617,12.1944,12.3071,278651.52938789,0
+NXDT.US,D,20080626,000000,12.0437,12.3412,12.0437,12.172,194452.03023916,0
+NXDT.US,D,20080627,000000,12.2975,12.6105,12.2975,12.387,119242.68355982,0
+NXDT.US,D,20080630,000000,12.42,12.4666,12.2177,12.3353,90446.631753603,0
+NXDT.US,D,20080701,000000,12.4492,12.4588,12.2567,12.3412,79926.065501526,0
+NXDT.US,D,20080702,000000,12.4267,12.4267,12.2061,12.2694,138317.31663351,0
+NXDT.US,D,20080703,000000,12.2869,12.2869,12.1312,12.1613,77343.492243245,0
+NXDT.US,D,20080707,000000,12.0156,12.2362,11.749,11.7734,239297.88518972,0
+NXDT.US,D,20080708,000000,11.749,11.8939,11.5896,11.7851,142364.47942576,0
+NXDT.US,D,20080709,000000,11.8707,11.964,11.749,11.7734,159978.63698106,0
+NXDT.US,D,20080710,000000,11.9027,12.1545,11.7851,11.8707,177067.22905049,0
+NXDT.US,D,20080711,000000,11.9785,11.9873,11.4272,11.4788,248814.63164884,0
+NXDT.US,D,20080714,000000,11.5351,11.7141,11.2203,11.4272,119123.377109,0
+NXDT.US,D,20080715,000000,11.4272,11.4447,11.0997,11.1677,154419.57347607,0
+NXDT.US,D,20080716,000000,11.0997,11.1677,10.8516,11.0715,271902.48688658,0
+NXDT.US,D,20080717,000000,10.9712,11.1842,10.9021,11.0715,219576.32317158,0
+NXDT.US,D,20080718,000000,11.1901,11.4361,11.1084,11.403,66796.184890126,0
+NXDT.US,D,20080721,000000,11.5595,11.7403,11.332,11.3953,93453.97711689,0
+NXDT.US,D,20080722,000000,11.3477,11.5527,11.2864,11.5527,97169.96165778,0
+NXDT.US,D,20080723,000000,11.6479,11.6645,11.2396,11.2591,236447.90092101,0
+NXDT.US,D,20080724,000000,11.2396,11.403,11.2007,11.2308,130640.56362681,0
+NXDT.US,D,20080725,000000,11.2864,11.4536,11.1443,11.1677,107988.79403686,0
+NXDT.US,D,20080728,000000,11.2308,11.2864,10.944,10.9712,135066.21584919,0
+NXDT.US,D,20080729,000000,11.0073,11.0539,10.8945,11.0073,231058.54055726,0
+NXDT.US,D,20080730,000000,11.1443,11.3796,10.8759,10.981,213309.64899288,0
+NXDT.US,D,20080731,000000,11.0997,11.0997,10.9021,10.944,203661.25403631,0
+NXDT.US,D,20080801,000000,11.0715,11.2864,10.9615,11.2864,250158.88622814,0
+NXDT.US,D,20080804,000000,11.2864,11.2864,11.0898,11.2007,120708.30159767,0
+NXDT.US,D,20080805,000000,11.2308,11.2756,11.1279,11.2756,141984.96149176,0
+NXDT.US,D,20080806,000000,11.3379,11.3477,11.1279,11.1531,131887.11033691,0
+NXDT.US,D,20080807,000000,11.2114,11.2114,10.9247,10.9712,150151.28234828,0
+NXDT.US,D,20080808,000000,11.0997,11.1677,11.0295,11.1677,160623.50891772,0
+NXDT.US,D,20080811,000000,11.1842,11.2396,11.0802,11.117,167258.38748768,0
+NXDT.US,D,20080812,000000,11.0898,11.1084,11.0073,11.0355,164752.95202085,0
+NXDT.US,D,20080813,000000,11.1279,11.1443,10.9021,10.9615,130493.48757109,0
+NXDT.US,D,20080814,000000,11.0295,11.2504,11.0295,11.0997,182416.47776269,0
+NXDT.US,D,20080815,000000,11.0355,11.0802,10.8516,10.8847,192289.08656646,0
+NXDT.US,D,20080818,000000,10.9964,11.0073,10.8516,10.8847,111107.21781985,0
+NXDT.US,D,20080819,000000,10.8847,10.9139,10.7389,10.8225,205000.36609616,0
+NXDT.US,D,20080820,000000,10.9615,10.9888,10.7486,10.8021,175293.05984677,0
+NXDT.US,D,20080821,000000,10.9021,10.9021,10.7486,10.8401,136840.38505292,0
+NXDT.US,D,20080822,000000,10.9021,11.0073,10.8759,11.0073,195681.09238318,0
+NXDT.US,D,20080825,000000,11.0355,11.117,11.0073,11.0539,172507.87132291,0
+NXDT.US,D,20080826,000000,11.1279,11.3222,11.0295,11.297,218093.22056766,0
+NXDT.US,D,20080827,000000,11.3379,11.3379,11.1901,11.2203,152722.54206383,0
+NXDT.US,D,20080828,000000,11.3222,11.3222,11.1842,11.2396,210626.28235375,0
+NXDT.US,D,20080829,000000,11.2864,11.2864,11.0898,11.1279,149956.89511379,0
+NXDT.US,D,20080902,000000,11.1842,11.297,11.1084,11.1901,239872.81886212,0
+NXDT.US,D,20080903,000000,11.1677,11.1901,11.0802,11.1346,199202.68968957,0
+NXDT.US,D,20080904,000000,11.1443,11.1677,10.9712,10.9888,218466.56747835,0
+NXDT.US,D,20080905,000000,11.0423,11.0646,10.8759,10.8945,129003.18543998,0
+NXDT.US,D,20080908,000000,11.0802,11.2396,11.0423,11.117,108012.44962624,0
+NXDT.US,D,20080909,000000,11.1531,11.1677,10.9712,10.9888,109422.52845423,0
+NXDT.US,D,20080910,000000,10.9888,10.9964,10.9139,10.9964,92090.180963771,0
+NXDT.US,D,20080911,000000,10.9247,10.9247,10.7117,10.7788,280525.46346857,0
+NXDT.US,D,20080912,000000,10.7486,10.7486,10.6193,10.701,171114.24855711,0
+NXDT.US,D,20080915,000000,10.277,10.4609,10.0738,10.1449,278784.20638922,0
+NXDT.US,D,20080916,000000,9.86975,9.97263,9.67133,9.97263,404307.96318213,0
+NXDT.US,D,20080917,000000,9.39423,9.49048,7.96291,8.70351,644843.13854697,0
+NXDT.US,D,20080918,000000,11.7959,11.7959,8.11296,8.66249,565968.20401716,0
+NXDT.US,D,20080919,000000,10.944,11.2658,9.44186,10.277,529854.34706054,0
+NXDT.US,D,20080922,000000,14.7039,15.5732,9.36895,9.44186,292057.04904081,0
+NXDT.US,D,20080923,000000,10.7205,10.7205,8.74573,8.90653,420288.8565661,0
+NXDT.US,D,20080924,000000,9.09136,9.43409,8.66249,8.72676,355932.28289409,0
+NXDT.US,D,20080925,000000,8.72676,8.89837,8.58946,8.88776,416546.13092418,0
+NXDT.US,D,20080926,000000,8.82067,8.84499,8.53396,8.72122,283376.47624116,0
+NXDT.US,D,20080929,000000,8.52393,9.06493,7.92442,8.09955,467804.70760529,0
+NXDT.US,D,20080930,000000,8.12734,9.30575,8.12052,8.80209,303957.86750818,0
+NXDT.US,D,20081001,000000,8.89837,8.99938,8.29594,8.95942,300430.09917846,0
+NXDT.US,D,20081002,000000,9.02399,9.20337,8.52393,8.6199,223118.4905557,0
+NXDT.US,D,20081003,000000,8.69447,8.84499,8.4337,8.5006,173950.86227527,0
+NXDT.US,D,20081006,000000,8.29594,8.29594,7.84286,8.03809,306776.99666029,0
+NXDT.US,D,20081007,000000,8.11296,8.11296,7.28475,7.32286,368432.71912712,0
+NXDT.US,D,20081008,000000,6.50022,7.164,6.45306,6.99025,595707.393887,0
+NXDT.US,D,20081009,000000,6.91646,6.92374,5.89876,6.10197,425354.23820571,0
+NXDT.US,D,20081010,000000,5.06328,6.0732,4.70303,5.98072,819714.51180038,0
+NXDT.US,D,20081013,000000,6.24013,7.5923,6.24013,7.17488,398914.48880283,0
+NXDT.US,D,20081014,000000,7.54476,8.03809,7.54476,7.82282,372470.6253844,0
+NXDT.US,D,20081015,000000,7.82282,7.91694,7.4234,7.50829,268322.26485865,0
+NXDT.US,D,20081016,000000,7.60114,7.84286,5.94318,7.71246,1142231.7319352,0
+NXDT.US,D,20081017,000000,7.53581,7.97265,6.95291,7.90712,317212.19708982,0
+NXDT.US,D,20081020,000000,8.09021,8.1569,7.94338,8.14483,273470.95531305,0
+NXDT.US,D,20081021,000000,8.07036,8.5006,8.03809,8.1569,282306.83219951,0
+NXDT.US,D,20081022,000000,8.07036,8.09955,7.60114,7.68427,216221.34349474,0
+NXDT.US,D,20081023,000000,7.91694,7.91694,7.36886,7.60979,275874.56889511,0
+NXDT.US,D,20081024,000000,7.36886,7.83332,7.12084,7.73183,311130.65361064,0
+NXDT.US,D,20081027,000000,7.47105,7.73183,7.34213,7.38015,132644.08919716,0
+NXDT.US,D,20081028,000000,7.45373,7.60114,7.39618,7.58159,119806.30368944,0
+NXDT.US,D,20081029,000000,7.66473,7.98015,7.62749,7.95331,220725.16201248,0
+NXDT.US,D,20081030,000000,8.11296,8.73687,7.73183,8.35262,245929.67824802,0
+NXDT.US,D,20081031,000000,8.36158,8.50798,8.21281,8.35262,195632.75270052,0
+NXDT.US,D,20081103,000000,8.34142,8.34142,8.13756,8.27776,288918.05518008,0
+NXDT.US,D,20081104,000000,8.29594,8.29594,7.99774,8.20201,201363.57635452,0
+NXDT.US,D,20081105,000000,7.97265,8.1569,7.78423,7.92442,228757.7773638,0
+NXDT.US,D,20081106,000000,8.29594,8.69447,7.48884,7.58159,175293.05984677,0
+NXDT.US,D,20081107,000000,7.67716,7.78423,7.5923,7.65646,136233.56776005,0
+NXDT.US,D,20081110,000000,7.82282,7.83332,7.41515,7.52628,157103.96861909,0
+NXDT.US,D,20081111,000000,7.46316,7.46316,7.18421,7.23129,168911.19323281,0
+NXDT.US,D,20081112,000000,7.164,7.29458,6.64889,6.69361,206741.62317552,0
+NXDT.US,D,20081113,000000,6.58393,6.74884,6.38676,6.69361,260298.9060423,0
+NXDT.US,D,20081114,000000,6.5535,6.61933,6.24947,6.59151,215804.79942083,0
+NXDT.US,D,20081117,000000,6.35038,6.35038,5.98996,6.08281,208618.64276786,0
+NXDT.US,D,20081118,000000,5.98996,6.04597,5.83322,5.89876,267876.92267593,0
+NXDT.US,D,20081119,000000,5.89876,5.94318,5.52589,5.554,297236.59461178,0
+NXDT.US,D,20081120,000000,5.53601,5.53601,4.78647,4.86074,455631.33560807,0
+NXDT.US,D,20081121,000000,5.03634,5.10051,4.32366,4.77713,312419.36898007,0
+NXDT.US,D,20081124,000000,5.00843,5.3226,5.00843,5.28642,300508.26547383,0
+NXDT.US,D,20081125,000000,5.3326,5.61078,5.27796,5.58938,225332.85942271,0
+NXDT.US,D,20081126,000000,5.554,6.10197,5.5081,5.97091,222015.93438967,0
+NXDT.US,D,20081128,000000,5.98072,5.98072,5.82273,5.85034,67444.142338441,0
+NXDT.US,D,20081201,000000,5.71121,5.71121,5.44295,5.57382,206922.63985949,0
+NXDT.US,D,20081202,000000,5.56392,5.76916,5.3505,5.36031,187419.12066524,0
+NXDT.US,D,20081203,000000,5.30412,5.51734,5.30412,5.39688,134033.59794743,0
+NXDT.US,D,20081204,000000,5.39688,5.47221,5.07279,5.13843,206163.60399146,0
+NXDT.US,D,20081205,000000,4.97275,5.07279,4.7399,4.93446,231874.14413903,0
+NXDT.US,D,20081208,000000,5.34204,5.42555,5.03634,5.10051,197891.34723466,0
+NXDT.US,D,20081209,000000,4.97275,5.04635,4.83333,4.91519,210622.1683382,0
+NXDT.US,D,20081210,000000,4.92503,4.98063,4.77713,4.93446,228977.87719546,0
+NXDT.US,D,20081211,000000,4.84209,4.84209,4.66571,4.7399,146471.29544342,0
+NXDT.US,D,20081212,000000,4.61008,4.7399,4.47204,4.73095,193194.16998632,0
+NXDT.US,D,20081215,000000,4.72142,4.75894,4.48078,4.62876,236519.89619305,0
+NXDT.US,D,20081216,000000,4.86931,5.00843,4.65666,4.92503,377302.53664183,0
+NXDT.US,D,20081217,000000,4.86074,5.20347,4.76789,5.18452,334847.95322671,0
+NXDT.US,D,20081218,000000,5.30412,5.4625,5.22146,5.3505,185052.53322306,0
+NXDT.US,D,20081219,000000,5.4625,5.554,5.31392,5.44295,200451.29340743,0
+NXDT.US,D,20081222,000000,5.43449,5.54486,5.20347,5.5081,325514.28045933,0
+NXDT.US,D,20081223,000000,5.54486,5.554,5.0554,5.20347,229368.70867221,0
+NXDT.US,D,20081224,000000,5.25812,5.28642,5.13843,5.18452,138442.79410762,0
+NXDT.US,D,20081226,000000,5.18452,5.29507,5.10051,5.23158,118305.71651946,0
+NXDT.US,D,20081229,000000,5.23158,5.25812,5.02711,5.10051,266246.74401627,0
+NXDT.US,D,20081230,000000,5.10051,5.24121,5.01728,5.13843,338089.79747605,0
+NXDT.US,D,20081231,000000,5.58938,5.58938,5.157,5.27796,304209.8509603,0
+NXDT.US,D,20090102,000000,5.3226,5.78558,5.26696,5.70469,260424.38351642,0
+NXDT.US,D,20090105,000000,5.71121,5.82273,5.69469,5.73949,263794.79075154,0
+NXDT.US,D,20090106,000000,5.83322,6.02777,5.73055,5.83322,348216.44673971,0
+NXDT.US,D,20090107,000000,5.82273,5.82273,5.61078,5.67455,142249.28699052,0
+NXDT.US,D,20090108,000000,5.61078,5.73949,5.54486,5.62973,214818.46419396,0
+NXDT.US,D,20090109,000000,5.71121,5.73055,5.54486,5.58938,255714.86422145,0
+NXDT.US,D,20090112,000000,5.63731,5.67455,5.45317,5.5081,174196.67470407,0
+NXDT.US,D,20090113,000000,5.42555,5.47221,5.3326,5.37928,224336.23915697,0
+NXDT.US,D,20090114,000000,5.41669,5.42555,5.20347,5.25812,254133.02524447,0
+NXDT.US,D,20090115,000000,5.13843,5.29507,5.06328,5.27796,277181.7973345,0
+NXDT.US,D,20090116,000000,5.36974,5.4625,5.3226,5.45317,200522.26017558,0
+NXDT.US,D,20090120,000000,5.42555,5.4625,5.23158,5.30412,141383.28671832,0
+NXDT.US,D,20090121,000000,4.86074,5.34204,4.86074,5.24898,181411.62946585,0
+NXDT.US,D,20090122,000000,5.24121,5.27796,5.16585,5.20347,210712.67668017,0
+NXDT.US,D,20090123,000000,5.10051,5.23158,5.10051,5.21125,142001.41755393,0
+NXDT.US,D,20090126,000000,5.21125,5.3505,5.21125,5.3226,213939.09337124,0
+NXDT.US,D,20090127,000000,5.78558,5.78558,5.26696,5.28642,244287.15754172,0
+NXDT.US,D,20090128,000000,5.39688,5.41669,5.3226,5.38792,204441.88848594,0
+NXDT.US,D,20090129,000000,5.40659,5.5081,5.36974,5.41669,216159.63326159,0
+NXDT.US,D,20090130,000000,5.43449,5.45317,5.30412,5.40659,181357.11875989,0
+NXDT.US,D,20090202,000000,5.36974,5.42555,5.36974,5.41669,174729.43971713,0
+NXDT.US,D,20090203,000000,5.3326,5.57382,5.3226,5.53601,315771.26314522,0
+NXDT.US,D,20090204,000000,5.58938,5.60154,5.4625,5.4806,131436.62563476,0
+NXDT.US,D,20090205,000000,5.4625,5.48953,5.41669,5.43449,157769.41063347,0
+NXDT.US,D,20090206,000000,5.4625,5.54486,5.44295,5.4806,212962.01467933,0
+NXDT.US,D,20090209,000000,5.4806,5.52589,5.4625,5.48953,221636.41645566,0
+NXDT.US,D,20090210,000000,5.4806,5.51734,5.42555,5.43449,278451.99963397,0
+NXDT.US,D,20090211,000000,5.54486,5.54486,5.37928,5.37928,245554.27432955,0
+NXDT.US,D,20090212,000000,5.28642,5.34204,5.23158,5.26696,194485.9708674,0
+NXDT.US,D,20090213,000000,5.24121,5.24898,5.12979,5.22146,217865.9212088,0
+NXDT.US,D,20090217,000000,5.08282,5.14698,4.84209,4.87835,324688.3918387,0
+NXDT.US,D,20090218,000000,4.93446,4.95321,4.78647,4.86931,138345.08623845,0
+NXDT.US,D,20090219,000000,4.86931,5.03634,4.82293,4.86931,188189.470076,0
+NXDT.US,D,20090220,000000,4.76789,4.79532,4.4623,4.52725,310773.76276212,0
+NXDT.US,D,20090223,000000,4.58297,4.61008,4.35136,4.44422,326588.03851653,0
+NXDT.US,D,20090224,000000,4.5079,4.62876,4.41632,4.61008,157121.45318516,0
+NXDT.US,D,20090225,000000,4.6204,4.67524,4.57364,4.61008,132955.7258747,0
+NXDT.US,D,20090226,000000,4.65666,4.90645,4.63839,4.72142,172953.21350563,0
+NXDT.US,D,20090227,000000,4.62876,4.68438,4.54592,4.67524,204106.59621903,0
+NXDT.US,D,20090302,000000,4.58297,4.6204,4.33251,4.48993,181072.2231834,0
+NXDT.US,D,20090303,000000,4.57364,4.57364,4.24967,4.51791,287319.7601409,0
+NXDT.US,D,20090304,000000,4.52725,4.63839,4.49926,4.5362,207929.54516409,0
+NXDT.US,D,20090305,000000,4.47204,4.51791,4.18444,4.30499,193859.61200069,0
+NXDT.US,D,20090306,000000,4.33251,4.39755,4.0731,4.16624,220617.16910442,0
+NXDT.US,D,20090309,000000,4.04538,4.0731,3.91598,3.95342,215102.33126655,0
+NXDT.US,D,20090310,000000,4.05482,4.24967,4.03664,4.24967,223552.51919567,0
+NXDT.US,D,20090311,000000,4.21244,4.32366,4.21244,4.26757,218684.61030224,0
+NXDT.US,D,20090312,000000,4.30499,4.45268,4.25833,4.41632,227913.37567322,0
+NXDT.US,D,20090313,000000,4.41632,4.41632,4.28641,4.31404,156127.91843108,0
+NXDT.US,D,20090316,000000,4.31404,4.4623,4.30499,4.33251,285949.79296447,0
+NXDT.US,D,20090317,000000,4.24967,4.34183,4.19397,4.34183,265152.41588136,0
+NXDT.US,D,20090318,000000,4.24967,4.33251,4.16624,4.31404,133053.43374388,0
+NXDT.US,D,20090319,000000,4.29556,4.35136,4.13853,4.21244,227032.97634662,0
+NXDT.US,D,20090320,000000,4.21244,4.22158,4.13853,4.16624,113232.10684878,0
+NXDT.US,D,20090323,000000,4.24014,4.39755,4.24014,4.39755,246003.73052783,0
+NXDT.US,D,20090324,000000,4.30499,4.39755,4.29556,4.33251,179519.18231522,0
+NXDT.US,D,20090325,000000,4.34183,4.40659,4.27738,4.40659,161175.81550461,0
+NXDT.US,D,20090326,000000,4.47204,4.5079,4.43401,4.48993,167600.87928178,0
+NXDT.US,D,20090327,000000,4.44422,4.48078,4.33251,4.41632,245218.98206265,0
+NXDT.US,D,20090330,000000,4.26757,4.40659,4.18444,4.23128,152493.18569719,0
+NXDT.US,D,20090331,000000,4.30499,4.30499,4.23128,4.29556,144097.50847403,0
+NXDT.US,D,20090401,000000,4.24967,4.36965,4.22158,4.36965,90682.159143546,0
+NXDT.US,D,20090402,000000,4.44422,4.56449,4.36965,4.52725,333680.60131586,0
+NXDT.US,D,20090403,000000,4.4623,4.48993,4.37889,4.48993,179479.07066367,0
+NXDT.US,D,20090406,000000,4.42516,4.4623,4.33251,4.44422,265189.44202126,0
+NXDT.US,D,20090407,000000,4.36965,4.39755,4.29556,4.34183,258186.35906003,0
+NXDT.US,D,20090408,000000,4.36965,4.43401,4.35136,4.43401,287627.28280289,0
+NXDT.US,D,20090409,000000,4.4623,4.58297,4.4623,4.57364,355476.6556725,0
+NXDT.US,D,20090413,000000,4.52725,4.52725,4.34183,4.5079,316501.50090442,0
+NXDT.US,D,20090414,000000,4.42516,4.49926,4.36965,4.38813,224042.08704551,0
+NXDT.US,D,20090415,000000,4.38813,4.43401,4.3608,4.40659,230235.73744829,0
+NXDT.US,D,20090416,000000,4.37889,4.44422,4.32366,4.41632,167351.98134132,0
+NXDT.US,D,20090417,000000,4.40659,4.52725,4.35136,4.51791,236545.60879021,0
+NXDT.US,D,20090420,000000,4.48993,4.48993,4.35136,4.43401,163908.55033028,0
+NXDT.US,D,20090421,000000,4.34183,4.43401,4.34183,4.43401,124706.09620336,0
+NXDT.US,D,20090422,000000,4.3608,4.44422,4.31404,4.37889,134356.54816771,0
+NXDT.US,D,20090423,000000,4.44422,4.48078,4.3608,4.43401,129243.85534933,0
+NXDT.US,D,20090424,000000,4.47204,4.51791,4.43401,4.48993,118287.20344951,0
+NXDT.US,D,20090427,000000,4.47204,4.48993,4.43401,4.48078,63488.516392064,0
+NXDT.US,D,20090428,000000,4.47204,4.54592,4.44422,4.5362,111562.84504145,0
+NXDT.US,D,20090429,000000,4.54592,4.59182,4.49926,4.54592,146991.71840984,0
+NXDT.US,D,20090430,000000,4.58297,4.61008,4.48993,4.55427,198013.73919712,0
+NXDT.US,D,20090501,000000,4.57364,4.65666,4.5079,4.65666,173060.1779098,0
+NXDT.US,D,20090504,000000,4.66571,4.68438,4.55427,4.60173,233545.46295413,0
+NXDT.US,D,20090505,000000,4.60173,4.60173,4.45268,4.55427,443958.84500342,0
+NXDT.US,D,20090506,000000,4.57364,4.61008,4.5079,4.59182,197401.77938482,0
+NXDT.US,D,20090507,000000,4.60173,4.60173,4.40659,4.49926,179010.07289156,0
+NXDT.US,D,20090508,000000,4.58297,4.64714,4.5079,4.6204,281162.10737416,0
+NXDT.US,D,20090511,000000,4.58297,4.64714,4.51791,4.56449,240707.96401772,0
+NXDT.US,D,20090512,000000,4.60173,4.64714,4.5362,4.64714,317815.92887101,0
+NXDT.US,D,20090513,000000,4.56449,4.59182,4.48993,4.48993,108088.55891383,0
+NXDT.US,D,20090514,000000,4.52725,4.62876,4.48993,4.52725,203749.70537053,0
+NXDT.US,D,20090515,000000,4.4623,4.5079,4.45268,4.45268,140673.61903683,0
+NXDT.US,D,20090518,000000,4.4623,4.61008,4.45268,4.56449,182440.13335206,0
+NXDT.US,D,20090519,000000,4.59182,4.62876,4.57364,4.61008,132458.95849764,0
+NXDT.US,D,20090520,000000,4.70303,4.71228,4.59182,4.6204,278169.16106526,0
+NXDT.US,D,20090521,000000,4.60173,4.6204,4.5362,4.56449,109874.04166027,0
+NXDT.US,D,20090522,000000,4.60173,4.62876,4.58297,4.62876,212005.50606515,0
+NXDT.US,D,20090526,000000,4.59182,4.67524,4.58297,4.67524,179641.57427768,0
+NXDT.US,D,20090527,000000,4.68438,4.71228,4.61008,4.6204,210306.41764513,0
+NXDT.US,D,20090528,000000,4.66571,4.72142,4.62876,4.66571,216691.36977074,0
+NXDT.US,D,20090529,000000,4.70303,4.76789,4.61008,4.70303,314619.33879267,0
+NXDT.US,D,20090601,000000,4.75894,4.83333,4.69371,4.81475,377408.47254211,0
+NXDT.US,D,20090602,000000,4.81475,4.86074,4.62876,4.78647,363645.03353679,0
+NXDT.US,D,20090603,000000,4.76789,4.76789,4.67524,4.70303,280060.57971201,0
+NXDT.US,D,20090604,000000,4.69371,4.74885,4.65666,4.67524,324727.47498637,0
+NXDT.US,D,20090605,000000,4.71228,4.73095,4.63839,4.69371,212066.18779444,0
+NXDT.US,D,20090608,000000,4.69371,4.69371,4.64714,4.69371,164995.67893801,0
+NXDT.US,D,20090609,000000,4.66571,4.71228,4.63839,4.68438,221029.5991628,0
+NXDT.US,D,20090610,000000,4.66571,4.69371,4.64714,4.66571,209509.32713332,0
+NXDT.US,D,20090611,000000,4.66571,4.72142,4.64714,4.69371,246703.11317046,0
+NXDT.US,D,20090612,000000,4.69371,4.72142,4.64714,4.64714,119332.1633979,0
+NXDT.US,D,20090615,000000,4.62876,4.68438,4.58297,4.60173,312215.72521058,0
+NXDT.US,D,20090616,000000,4.6204,4.6204,4.5079,4.54592,348101.25430445,0
+NXDT.US,D,20090617,000000,4.57364,4.57364,4.47204,4.48078,342730.40701065,0
+NXDT.US,D,20090618,000000,4.5362,4.5362,4.40659,4.45268,453838.65333441,0
+NXDT.US,D,20090619,000000,4.48078,4.52725,4.40659,4.48078,252835.05334006,0
+NXDT.US,D,20090622,000000,4.45268,4.5079,4.40659,4.48993,258930.99587364,0
+NXDT.US,D,20090623,000000,4.52725,4.63839,4.44422,4.49926,393988.98369176,0
+NXDT.US,D,20090624,000000,4.55427,4.55427,4.48078,4.5362,172220.91873866,0
+NXDT.US,D,20090625,000000,4.5362,4.61008,4.49926,4.60173,274208.39259946,0
+NXDT.US,D,20090626,000000,4.61008,4.61008,4.52725,4.57364,214148.90816403,0
+NXDT.US,D,20090629,000000,4.61008,4.6204,4.5362,4.57364,276800.22239272,0
+NXDT.US,D,20090630,000000,4.61008,4.61008,4.52725,4.54592,411926.09146732,0
+NXDT.US,D,20090701,000000,4.55427,4.62876,4.5362,4.62876,345278.01113681,0
+NXDT.US,D,20090702,000000,4.58297,4.61008,4.52725,4.58297,264279.21608195,0
+NXDT.US,D,20090706,000000,4.57364,4.58297,4.5362,4.58297,150291.15887682,0
+NXDT.US,D,20090707,000000,4.57364,4.6204,4.51791,4.59182,215661.83738065,0
+NXDT.US,D,20090708,000000,4.57364,4.62876,4.56449,4.62876,186208.57159116,0
+NXDT.US,D,20090709,000000,4.6204,4.62876,4.58297,4.61008,233247.19682713,0
+NXDT.US,D,20090710,000000,4.60173,4.62876,4.57364,4.62876,245116.13167403,0
+NXDT.US,D,20090713,000000,4.62876,4.65666,4.59182,4.65666,240613.34166018,0
+NXDT.US,D,20090714,000000,4.65666,4.67524,4.58297,4.67524,249683.71743271,0
+NXDT.US,D,20090715,000000,4.67524,4.7399,4.65666,4.72142,276444.36004808,0
+NXDT.US,D,20090716,000000,4.70303,4.73095,4.63839,4.72142,216217.22947921,0
+NXDT.US,D,20090717,000000,4.70303,4.73095,4.66571,4.69371,276760.11074116,0
+NXDT.US,D,20090720,000000,4.68438,4.72142,4.64714,4.72142,295228.95502589,0
+NXDT.US,D,20090721,000000,4.72142,4.72142,4.63839,4.67524,326865.73456581,0
+NXDT.US,D,20090722,000000,4.64714,4.71228,4.64714,4.65666,303971.2380587,0
+NXDT.US,D,20090723,000000,4.65666,4.71228,4.65666,4.71228,265312.86248761,0
+NXDT.US,D,20090724,000000,4.66571,4.75894,4.65666,4.7399,333675.45879643,0
+NXDT.US,D,20090727,000000,4.73095,4.78647,4.73095,4.76789,255491.67887815,0
+NXDT.US,D,20090728,000000,4.7399,4.77713,4.68438,4.77713,231757.92319989,0
+NXDT.US,D,20090729,000000,4.78647,4.78647,4.70303,4.71228,169074.72535073,0
+NXDT.US,D,20090730,000000,4.7399,4.8514,4.7399,4.78647,360343.53606206,0
+NXDT.US,D,20090731,000000,4.77713,4.91519,4.77713,4.86931,671016.50544332,0
+NXDT.US,D,20090803,000000,4.93446,5.09147,4.91519,4.95321,1090099.9554548,0
+NXDT.US,D,20090804,000000,4.94369,5.07279,4.91519,5.06328,455783.55418323,0
+NXDT.US,D,20090805,000000,5.09147,5.24121,5.02711,5.24121,579122.76872182,0
+NXDT.US,D,20090806,000000,5.24121,5.27796,5.09147,5.18452,386614.61082761,0
+NXDT.US,D,20090807,000000,5.24121,5.27796,5.157,5.157,370205.85982696,0
+NXDT.US,D,20090810,000000,5.13843,5.36974,5.13843,5.36974,513757.23273741,0
+NXDT.US,D,20090811,000000,5.38792,5.38792,5.25812,5.34204,307412.61206197,0
+NXDT.US,D,20090812,000000,5.37928,5.41669,5.3226,5.3505,235462.59419804,0
+NXDT.US,D,20090813,000000,5.38792,5.41669,5.23158,5.25812,350968.72313922,0
+NXDT.US,D,20090814,000000,5.24898,5.27796,5.18452,5.19415,238863.85654974,0
+NXDT.US,D,20090817,000000,5.14698,5.23158,5.14698,5.21125,446830.42785373,0
+NXDT.US,D,20090818,000000,5.22146,5.31392,5.16585,5.31392,315740.40802863,0
+NXDT.US,D,20090819,000000,5.23158,5.3326,5.157,5.18452,257115.68651447,0
+NXDT.US,D,20090820,000000,5.16585,5.22146,5.14698,5.17528,170748.1011736,0
+NXDT.US,D,20090821,000000,5.24898,5.29507,5.21125,5.24898,267974.63054511,0
+NXDT.US,D,20090824,000000,5.27796,5.3226,5.21125,5.27796,297240.70862733,0
+NXDT.US,D,20090825,000000,5.3226,5.3226,5.21125,5.25812,528808.35860825,0
+NXDT.US,D,20090826,000000,5.22146,5.30412,5.20347,5.30412,280062.63671979,0
+NXDT.US,D,20090827,000000,5.27796,5.36031,5.24121,5.3505,236924.09822034,0
+NXDT.US,D,20090828,000000,5.34204,5.41669,5.08282,5.25812,465319.84221619,0
+NXDT.US,D,20090831,000000,5.23158,5.25812,5.157,5.21125,215676.23643505,0
+NXDT.US,D,20090901,000000,5.18452,5.27796,5.16585,5.20347,259398.96514187,0
+NXDT.US,D,20090902,000000,5.22146,5.23158,5.10937,5.10937,332590.38719647,0
+NXDT.US,D,20090903,000000,5.12979,5.21125,5.09147,5.21125,224634.50528398,0
+NXDT.US,D,20090904,000000,5.22146,5.26696,5.20347,5.26696,349310.77487465,0
+NXDT.US,D,20090908,000000,5.27796,5.36974,5.26696,5.36974,185156.41211555,0
+NXDT.US,D,20090909,000000,5.40659,5.40659,5.30412,5.36031,275129.9320815,0
+NXDT.US,D,20090910,000000,5.40659,5.4625,5.38792,5.39688,340112.86462024,0
+NXDT.US,D,20090911,000000,5.39688,5.49953,5.38792,5.47221,225117.9021105,0
+NXDT.US,D,20090914,000000,5.43449,5.5081,5.36974,5.45317,238097.6211545,0
+NXDT.US,D,20090915,000000,5.41669,5.51734,5.39688,5.49953,337185.74256007,0
+NXDT.US,D,20090916,000000,5.48953,5.65657,5.48953,5.65657,413937.84506875,0
+NXDT.US,D,20090917,000000,5.65657,5.78558,5.63731,5.71121,483045.07819119,0
+NXDT.US,D,20090918,000000,5.68407,5.76916,5.63731,5.70469,343694.11515203,0
+NXDT.US,D,20090921,000000,5.65657,5.74873,5.60154,5.73055,231591.30557032,0
+NXDT.US,D,20090922,000000,5.73949,5.8693,5.71121,5.84177,378283.72934927,0
+NXDT.US,D,20090923,000000,5.84177,5.87952,5.73949,5.83322,388921.54504438,0
+NXDT.US,D,20090924,000000,5.83322,5.87952,5.65657,5.68407,244902.20286569,0
+NXDT.US,D,20090925,000000,5.62973,5.71957,5.57382,5.71957,227445.40640499,0
+NXDT.US,D,20090928,000000,5.76916,5.79491,5.74873,5.76916,134232.09919748,0
+NXDT.US,D,20090929,000000,5.78558,5.8693,5.73949,5.82273,218018.13978395,0
+NXDT.US,D,20090930,000000,5.8693,5.87952,5.74873,5.87952,247094.9731511,0
+NXDT.US,D,20091001,000000,5.85034,5.8693,5.71957,5.82273,414398.61480977,0
+NXDT.US,D,20091002,000000,5.80415,5.80415,5.65657,5.69469,270280.53625801,0
+NXDT.US,D,20091005,000000,5.69469,5.84177,5.69469,5.84177,269996.66918541,0
+NXDT.US,D,20091006,000000,5.83322,5.90654,5.78558,5.80415,257206.19485646,0
+NXDT.US,D,20091007,000000,5.79491,5.84177,5.75944,5.83322,224902.94479828,0
+NXDT.US,D,20091008,000000,5.85034,5.8693,5.79491,5.84177,153041.37826854,0
+NXDT.US,D,20091009,000000,5.8693,5.8693,5.79491,5.81448,171243.84004674,0
+NXDT.US,D,20091012,000000,5.82273,5.88895,5.81448,5.85976,138820.25503387,0
+NXDT.US,D,20091013,000000,5.83322,5.87952,5.79491,5.87952,152774.99576201,0
+NXDT.US,D,20091014,000000,5.88895,5.89876,5.83322,5.85034,193344.33155371,0
+NXDT.US,D,20091015,000000,5.83322,5.88895,5.81448,5.85034,187842.86426635,0
+NXDT.US,D,20091016,000000,5.76916,5.85034,5.74873,5.84177,164665.52919052,0
+NXDT.US,D,20091019,000000,5.82273,5.8693,5.74873,5.78558,458746.67387941,0
+NXDT.US,D,20091020,000000,5.79491,5.83322,5.73949,5.78558,385927.5702316,0
+NXDT.US,D,20091021,000000,5.74873,5.81448,5.73949,5.75944,315548.07780192,0
+NXDT.US,D,20091022,000000,5.81448,5.81448,5.74873,5.76916,205959.96022199,0
+NXDT.US,D,20091023,000000,5.75944,5.81448,5.73949,5.81448,261128.90867849,0
+NXDT.US,D,20091026,000000,5.82273,5.82273,5.75944,5.82273,134993.19207328,0
+NXDT.US,D,20091027,000000,5.77664,5.83322,5.73949,5.83322,245823.74234773,0
+NXDT.US,D,20091028,000000,5.82273,5.82273,5.554,5.56392,265528.84830372,0
+NXDT.US,D,20091029,000000,5.53601,5.73949,5.53601,5.70469,334780.07197023,0
+NXDT.US,D,20091030,000000,5.73949,5.76916,5.58325,5.6203,322937.87822436,0
+NXDT.US,D,20091102,000000,5.62973,5.73055,5.6203,5.71957,242975.81508682,0
+NXDT.US,D,20091103,000000,5.73055,5.73055,5.58938,5.62973,249429.6769728,0
+NXDT.US,D,20091104,000000,5.63731,5.70469,5.63731,5.69469,182447.33287927,0
+NXDT.US,D,20091105,000000,5.70469,5.75944,5.68407,5.75944,204994.19507284,0
+NXDT.US,D,20091106,000000,5.74873,5.78558,5.73055,5.78558,143641.88125245,0
+NXDT.US,D,20091109,000000,5.78558,5.8693,5.77664,5.85976,275156.67318255,0
+NXDT.US,D,20091110,000000,5.88895,5.89876,5.81448,5.89876,221800.97707745,0
+NXDT.US,D,20091111,000000,5.91588,5.98996,5.87952,5.91588,262497.84735104,0
+NXDT.US,D,20091112,000000,5.89876,5.91588,5.85976,5.8693,185662.43602757,0
+NXDT.US,D,20091113,000000,5.85976,5.90654,5.84177,5.90654,181610.13071589,0
+NXDT.US,D,20091116,000000,5.90654,5.97091,5.85034,5.91588,304681.93424407,0
+NXDT.US,D,20091117,000000,5.92492,5.93318,5.84177,5.92492,353534.84033532,0
+NXDT.US,D,20091118,000000,5.88895,5.92492,5.78558,5.88895,373931.10090283,0
+NXDT.US,D,20091119,000000,5.89876,5.90654,5.87952,5.89876,269243.80434071,0
+NXDT.US,D,20091120,000000,5.8693,5.91588,5.84177,5.91588,204365.77919838,0
+NXDT.US,D,20091123,000000,5.92492,5.95252,5.87952,5.94318,310752.1641805,0
+NXDT.US,D,20091124,000000,5.93318,5.96255,5.91588,5.96255,288060.28293899,0
+NXDT.US,D,20091125,000000,5.93318,5.98072,5.93318,5.98072,264277.15907418,0
+NXDT.US,D,20091127,000000,5.93318,5.97091,5.8693,5.92492,119563.5767723,0
+NXDT.US,D,20091130,000000,5.95252,5.96255,5.83322,5.85034,192826.99409895,0
+NXDT.US,D,20091201,000000,5.8693,5.92492,5.83322,5.92492,297101.86060268,0
+NXDT.US,D,20091202,000000,5.94318,5.94318,5.90654,5.92492,232916.01857578,0
+NXDT.US,D,20091203,000000,5.93318,5.94318,5.85976,5.92492,202235.74765002,0
+NXDT.US,D,20091204,000000,5.97091,5.97091,5.8693,5.94318,321850.74961663,0
+NXDT.US,D,20091207,000000,5.97091,5.97091,5.88895,5.91588,191820.08879434,0
+NXDT.US,D,20091208,000000,5.88895,5.89876,5.82273,5.84177,207968.62831178,0
+NXDT.US,D,20091209,000000,5.85034,5.89876,5.83322,5.89876,112513.1826323,0
+NXDT.US,D,20091210,000000,5.91588,5.92492,5.85976,5.8693,170646.27928885,0
+NXDT.US,D,20091211,000000,5.8693,5.87952,5.84177,5.85034,171785.86159478,0
+NXDT.US,D,20091214,000000,5.87952,5.92492,5.85976,5.90654,219782.02394883,0
+NXDT.US,D,20091215,000000,5.92492,5.92492,5.8693,5.90654,210028.72159585,0
+NXDT.US,D,20091216,000000,5.91588,5.91588,5.84177,5.85034,194916.91399572,0
+NXDT.US,D,20091217,000000,5.85034,5.85976,5.77664,5.84177,222985.81355437,0
+NXDT.US,D,20091218,000000,5.8693,5.88895,5.81448,5.85034,198366.51603009,0
+NXDT.US,D,20091221,000000,5.81448,5.85976,5.80415,5.82273,247658.59328074,0
+NXDT.US,D,20091222,000000,5.79491,5.89876,5.79491,5.89876,237577.19818808,0
+NXDT.US,D,20091223,000000,5.85976,5.87952,5.84177,5.85976,266365.0219632,0
+NXDT.US,D,20091224,000000,5.85034,5.8693,5.82273,5.85034,172796.88091493,0
+NXDT.US,D,20091228,000000,5.8693,5.89876,5.81448,5.87952,217099.68581358,0
+NXDT.US,D,20091229,000000,5.87952,5.88895,5.85034,5.85034,157530.79773186,0
+NXDT.US,D,20091230,000000,5.8693,5.87952,5.79491,5.85976,356055.70336043,0
+NXDT.US,D,20091231,000000,5.8693,5.88895,5.64763,5.84177,393463.4182059,0
+NXDT.US,D,20100104,000000,5.87952,5.89876,5.84177,5.89876,342167.81538488,0
+NXDT.US,D,20100105,000000,5.88895,5.91588,5.82273,5.90654,346231.43423933,0
+NXDT.US,D,20100106,000000,5.89876,5.93318,5.85976,5.93318,253380.16039974,0
+NXDT.US,D,20100107,000000,5.90654,5.97091,5.90654,5.93318,336997.5263489,0
+NXDT.US,D,20100108,000000,5.94318,6.05393,5.92492,6.04597,377869.24228312,0
+NXDT.US,D,20100111,000000,6.06386,6.23051,6.06386,6.22136,447893.90087208,0
+NXDT.US,D,20100112,000000,6.22136,6.24947,6.18519,6.23051,310491.95269729,0
+NXDT.US,D,20100113,000000,6.24947,6.26843,6.17529,6.26843,302439.79577213,0
+NXDT.US,D,20100114,000000,6.21184,6.22136,6.09195,6.16527,276997.69513887,0
+NXDT.US,D,20100115,000000,6.17529,6.19337,6.12909,6.17529,151804.08809343,0
+NXDT.US,D,20100119,000000,6.17529,6.25636,6.17529,6.24013,255527.67651416,0
+NXDT.US,D,20100120,000000,6.28738,6.28738,6.17529,6.23051,239711.34375198,0
+NXDT.US,D,20100121,000000,6.24013,6.24947,6.17529,6.20252,396841.02496822,0
+NXDT.US,D,20100122,000000,6.21184,6.28738,6.16527,6.25636,244333.44021661,0
+NXDT.US,D,20100125,000000,6.28738,6.28738,6.19337,6.20252,260196.05565367,0
+NXDT.US,D,20100126,000000,6.1569,6.24013,6.10197,6.12909,240471.40812389,0
+NXDT.US,D,20100127,000000,6.19337,6.21184,6.06386,6.08281,254140.22477166,0
+NXDT.US,D,20100128,000000,6.10926,6.1569,6.05393,6.12909,210697.2491219,0
+NXDT.US,D,20100129,000000,6.1569,6.20252,6.10197,6.11948,243453.04089002,0
+NXDT.US,D,20100201,000000,6.11948,6.34018,6.10197,6.31452,302091.1329547,0
+NXDT.US,D,20100202,000000,6.32161,6.48008,6.29564,6.41563,326860.59204637,0
+NXDT.US,D,20100203,000000,6.43421,6.47134,6.35952,6.47134,318627.41843724,0
+NXDT.US,D,20100204,000000,6.43421,6.43421,6.20252,6.27669,309608.46785903,0
+NXDT.US,D,20100205,000000,6.24013,6.24013,5.8693,6.0173,546894.59944733,0
+NXDT.US,D,20100208,000000,5.97091,6.04597,5.95252,5.97091,237274.81804554,0
+NXDT.US,D,20100209,000000,6.06386,6.18519,6.02777,6.18519,286261.42964199,0
+NXDT.US,D,20100210,000000,6.21184,6.26843,6.19337,6.26843,221000.80105398,0
+NXDT.US,D,20100211,000000,6.25636,6.28738,6.20252,6.26843,253880.01328845,0
+NXDT.US,D,20100212,000000,6.28738,6.29564,6.1569,6.24013,258566.90549793,0
+NXDT.US,D,20100216,000000,6.25636,6.42632,6.23051,6.42632,374166.62829276,0
+NXDT.US,D,20100217,000000,6.41563,6.47134,6.38676,6.45306,468398.15434762,0
+NXDT.US,D,20100218,000000,6.4446,6.54485,6.36974,6.53464,595878.12553211,0
+NXDT.US,D,20100219,000000,6.47134,6.59151,6.41563,6.56303,552966.88639152,0
+NXDT.US,D,20100222,000000,6.5535,6.62875,6.50995,6.53464,640119.22019759,0
+NXDT.US,D,20100223,000000,6.53464,6.58393,6.48008,6.56303,525061.51895079,0
+NXDT.US,D,20100224,000000,6.59151,6.68408,6.53464,6.68408,556590.30558266,0
+NXDT.US,D,20100225,000000,6.66492,6.71275,6.65607,6.69361,652303.90573756,0
+NXDT.US,D,20100226,000000,6.7043,6.77761,6.66492,6.73027,650211.928833,0
+NXDT.US,D,20100301,000000,6.76817,6.83313,6.68408,6.76817,597517.56072675,0
+NXDT.US,D,20100302,000000,6.80377,6.80377,6.71275,6.71275,519395.49104163,0
+NXDT.US,D,20100303,000000,6.69361,6.76817,6.61933,6.61933,448517.17422713,0
+NXDT.US,D,20100304,000000,6.65607,6.73027,6.62875,6.64889,397532.17957975,0
+NXDT.US,D,20100305,000000,6.68408,6.72113,6.65607,6.69361,492146.30908029,0
+NXDT.US,D,20100308,000000,6.74035,6.74884,6.66492,6.73027,502422.09140746,0
+NXDT.US,D,20100309,000000,6.74035,6.74035,6.67465,6.74035,466645.58372552,0
+NXDT.US,D,20100310,000000,6.73027,6.74035,6.71275,6.71275,385534.68174707,0
+NXDT.US,D,20100311,000000,6.74884,6.76817,6.69361,6.75884,495333.64262366,0
+NXDT.US,D,20100312,000000,6.79325,6.86842,6.74884,6.86842,340041.89785209,0
+NXDT.US,D,20100315,000000,6.89798,6.99804,6.86842,6.93279,528331.13280505,0
+NXDT.US,D,20100316,000000,6.99804,7.06395,6.92374,7.0549,446901.39462188,0
+NXDT.US,D,20100317,000000,7.02808,7.0549,6.95291,6.99025,445887.28979007,0
+NXDT.US,D,20100318,000000,7.02808,7.08079,6.99025,7.04732,322110.96109984,0
+NXDT.US,D,20100319,000000,7.08079,7.09068,6.95291,6.95291,556496.71172901,0
+NXDT.US,D,20100322,000000,7.00678,7.04732,6.94358,6.94358,389810.17240206,0
+NXDT.US,D,20100323,000000,7.01651,7.08079,6.99804,7.08079,325398.05952018,0
+NXDT.US,D,20100324,000000,7.09068,7.17488,7.08079,7.17488,382314.43607935,0
+NXDT.US,D,20100325,000000,7.21154,7.27854,7.21154,7.27854,341585.6821853,0
+NXDT.US,D,20100326,000000,7.24908,7.26813,7.13794,7.15534,562396.21002033,0
+NXDT.US,D,20100329,000000,7.17488,7.30459,7.15534,7.25849,467621.63391353,0
+NXDT.US,D,20100330,000000,7.30459,7.36886,7.27854,7.36886,454340.56323087,0
+NXDT.US,D,20100331,000000,7.41515,7.41515,7.26813,7.31382,343496.64240588,0
+NXDT.US,D,20100401,000000,7.3504,7.47105,7.3504,7.45373,411080.66127285,0
+NXDT.US,D,20100405,000000,7.47941,7.54476,7.4234,7.46316,410955.18379872,0
+NXDT.US,D,20100406,000000,7.47941,7.57323,7.46316,7.52628,279853.85043088,0
+NXDT.US,D,20100407,000000,7.57323,7.6484,7.47941,7.49817,460911.67455989,0
+NXDT.US,D,20100408,000000,7.47941,7.6484,7.47941,7.5923,386967.38766057,0
+NXDT.US,D,20100409,000000,7.61806,7.63769,7.52628,7.54476,264556.91213124,0
+NXDT.US,D,20100412,000000,7.57323,7.5923,7.23712,7.31382,469225.07147214,0
+NXDT.US,D,20100413,000000,7.36886,7.4344,7.24908,7.26813,349589.49942781,0
+NXDT.US,D,20100414,000000,7.31382,7.33356,7.07329,7.21154,587015.50754462,0
+NXDT.US,D,20100415,000000,7.15534,7.19345,6.99804,7.03634,475906.23271699,0
+NXDT.US,D,20100416,000000,7.03634,7.1007,6.99025,7.0549,248083.36538576,0
+NXDT.US,D,20100419,000000,7.07329,7.15534,6.99025,7.13794,197960.25699503,0
+NXDT.US,D,20100420,000000,7.21154,7.25849,7.164,7.21154,241622.30397257,0
+NXDT.US,D,20100421,000000,7.27854,7.29458,7.1114,7.12084,265689.29490995,0
+NXDT.US,D,20100422,000000,7.08079,7.14688,6.92374,6.97985,315332.09198582,0
+NXDT.US,D,20100423,000000,7.02661,7.1291,7.01445,7.1007,211145.67681628,0
+NXDT.US,D,20100426,000000,7.13794,7.17488,7.08079,7.17488,164293.21078372,0
+NXDT.US,D,20100427,000000,7.17488,7.25849,7.04732,7.1291,316304.0281583,0
+NXDT.US,D,20100428,000000,7.18421,7.24908,7.164,7.23712,324823.12584778,0
+NXDT.US,D,20100429,000000,7.32286,7.34213,7.27854,7.30459,206815.67545533,0
+NXDT.US,D,20100430,000000,7.3504,7.3601,7.27854,7.29458,185110.12944068,0
+NXDT.US,D,20100503,000000,7.3601,7.40687,7.33356,7.40687,198504.33555084,0
+NXDT.US,D,20100504,000000,7.3601,7.39618,7.21154,7.23712,343420.53311831,0
+NXDT.US,D,20100505,000000,7.02808,7.17488,6.73027,6.85997,714704.265018,0
+NXDT.US,D,20100506,000000,6.86842,6.87756,6.06386,6.4446,888685.98240986,0
+NXDT.US,D,20100507,000000,6.42632,6.61933,6.35038,6.60999,404781.07496979,0
+NXDT.US,D,20100510,000000,6.84275,6.97119,6.67465,6.97119,350810.33354074,0
+NXDT.US,D,20100511,000000,6.91646,7.03634,6.85111,6.99804,158513.01894321,0
+NXDT.US,D,20100512,000000,7.07329,7.1291,6.99025,7.09068,135180.37978056,0
+NXDT.US,D,20100513,000000,7.09068,7.15534,7.0549,7.1291,227681.96229884,0
+NXDT.US,D,20100514,000000,7.0549,7.06395,6.83313,6.97985,254445.69042588,0
+NXDT.US,D,20100517,000000,7.00678,7.00678,6.63713,6.81398,361939.77409345,0
+NXDT.US,D,20100518,000000,6.95291,6.95291,6.65607,6.75884,287069.83369656,0
+NXDT.US,D,20100519,000000,6.74035,6.74035,6.35038,6.61933,305707.35261863,0
+NXDT.US,D,20100520,000000,6.45306,6.48008,6.23051,6.46113,418654.56389091,0
+NXDT.US,D,20100521,000000,6.48008,6.50995,6.31452,6.50995,201475.6832781,0
+NXDT.US,D,20100524,000000,6.52706,6.63713,6.48008,6.57402,200117.02964442,0
+NXDT.US,D,20100525,000000,6.35038,6.65607,6.23051,6.65607,295282.43722798,0
+NXDT.US,D,20100526,000000,6.74035,6.77761,6.46113,6.46113,233540.32043469,0
+NXDT.US,D,20100527,000000,6.53464,6.76817,6.48008,6.57402,179403.98987997,0
+NXDT.US,D,20100528,000000,6.60999,6.62875,6.45306,6.48008,208675.21048161,0
+NXDT.US,D,20100601,000000,6.48962,6.67465,6.47134,6.66492,234672.70321341,0
+NXDT.US,D,20100602,000000,6.63713,6.65607,6.48008,6.54485,169911.92751411,0
+NXDT.US,D,20100603,000000,6.59151,6.59151,6.43421,6.54485,283388.81828781,0
+NXDT.US,D,20100604,000000,6.51772,6.56303,6.42632,6.51772,167097.94088143,0
+NXDT.US,D,20100607,000000,6.46113,6.59151,6.40599,6.41563,103532.28669789,0
+NXDT.US,D,20100608,000000,6.48008,6.50022,6.35038,6.4446,165001.84996131,0
+NXDT.US,D,20100609,000000,6.51772,6.60104,6.50022,6.52706,114111.47767149,0
+NXDT.US,D,20100610,000000,6.60999,6.68408,6.50022,6.66492,151077.96434977,0
+NXDT.US,D,20100611,000000,6.66492,6.71275,6.63713,6.68408,135180.37978056,0
+NXDT.US,D,20100614,000000,6.7043,6.71275,6.63713,6.71275,77571.820105983,0
+NXDT.US,D,20100615,000000,6.77761,6.77761,6.65607,6.72113,151372.11646122,0
+NXDT.US,D,20100616,000000,6.69361,6.74884,6.66492,6.68408,151263.09504929,0
+NXDT.US,D,20100617,000000,6.74884,6.74884,6.66492,6.7043,99478.952882329,0
+NXDT.US,D,20100618,000000,6.77761,6.78656,6.71275,6.78656,111796.31542362,0
+NXDT.US,D,20100621,000000,6.85111,6.86842,6.78656,6.79325,156127.91843108,0
+NXDT.US,D,20100622,000000,6.83313,6.83313,6.60999,6.63713,119688.02574254,0
+NXDT.US,D,20100623,000000,6.63713,6.65607,6.50022,6.58393,157927.80023194,0
+NXDT.US,D,20100624,000000,6.62875,6.62875,6.4446,6.46113,201987.87821344,0
+NXDT.US,D,20100625,000000,6.50022,6.54485,6.45306,6.54485,147070.91320907,0
+NXDT.US,D,20100628,000000,6.57402,6.66492,6.57402,6.65607,100503.342753,0
+NXDT.US,D,20100629,000000,6.63713,6.63713,6.48008,6.5535,148137.47173908,0
+NXDT.US,D,20100630,000000,6.5887,6.64518,6.55895,6.59716,139741.79451592,0
+NXDT.US,D,20100701,000000,6.60104,6.60104,6.34018,6.5535,273613.91735323,0
+NXDT.US,D,20100702,000000,6.52706,6.52706,6.39685,6.51772,113153.94055342,0
+NXDT.US,D,20100706,000000,6.52706,6.58393,6.36974,6.39685,159307.02394336,0
+NXDT.US,D,20100707,000000,6.39685,6.50022,6.35952,6.50022,245120.24568958,0
+NXDT.US,D,20100708,000000,6.47134,6.51772,6.43421,6.50022,118756.20122163,0
+NXDT.US,D,20100709,000000,6.50022,6.57402,6.50022,6.57402,82546.693403598,0
+NXDT.US,D,20100712,000000,6.54485,6.57402,6.48008,6.48962,138367.71332394,0
+NXDT.US,D,20100713,000000,6.53464,6.57402,6.50022,6.52706,132018.75883434,0
+NXDT.US,D,20100714,000000,6.56303,6.59151,6.54485,6.56303,126857.72633333,0
+NXDT.US,D,20100715,000000,6.54485,6.54485,6.4446,6.4446,162276.31466287,0
+NXDT.US,D,20100716,000000,6.42632,6.47134,6.39685,6.45306,107950.73939308,0
+NXDT.US,D,20100719,000000,6.48962,6.50022,6.43421,6.45306,105125.43921765,0
+NXDT.US,D,20100720,000000,6.45306,6.50995,6.4446,6.48008,80595.621531451,0
+NXDT.US,D,20100721,000000,6.50995,6.52706,6.48008,6.52706,108824.96769635,0
+NXDT.US,D,20100722,000000,6.72113,6.72113,6.5535,6.66492,144064.59634969,0
+NXDT.US,D,20100723,000000,6.66492,6.71275,6.62875,6.71275,137906.94358291,0
+NXDT.US,D,20100726,000000,6.74884,6.78656,6.69361,6.77761,112184.06138871,0
+NXDT.US,D,20100727,000000,6.75884,6.81398,6.73027,6.79325,191628.78707149,0
+NXDT.US,D,20100728,000000,6.84275,6.84275,6.75884,6.81398,162801.88014871,0
+NXDT.US,D,20100729,000000,6.84275,6.85111,6.74884,6.80377,161794.97484411,0
+NXDT.US,D,20100730,000000,6.80377,6.86842,6.78656,6.85997,132019.78733824,0
+NXDT.US,D,20100802,000000,6.82234,6.90809,6.76817,6.85997,150093.68613066,0
+NXDT.US,D,20100803,000000,6.86842,6.94358,6.85111,6.93279,150663.47728362,0
+NXDT.US,D,20100804,000000,6.94358,6.94358,6.79325,6.81398,215191.81110464,0
+NXDT.US,D,20100805,000000,6.84275,6.90809,6.81398,6.87756,123921.34773819,0
+NXDT.US,D,20100806,000000,6.87756,6.92374,6.73027,6.78656,158400.9120196,0
+NXDT.US,D,20100809,000000,6.82234,6.87756,6.77761,6.80377,174695.49908888,0
+NXDT.US,D,20100810,000000,6.80377,6.80377,6.71275,6.80377,84387.71535992,0
+NXDT.US,D,20100811,000000,6.80377,6.83313,6.67465,6.72113,199720.02714434,0
+NXDT.US,D,20100812,000000,6.74035,6.77761,6.63713,6.71275,167002.29002,0
+NXDT.US,D,20100813,000000,6.74884,6.74884,6.62875,6.67465,142000.38905005,0
+NXDT.US,D,20100816,000000,6.69361,6.74035,6.67465,6.72113,78205.378499892,0
+NXDT.US,D,20100817,000000,6.75884,6.77761,6.64889,6.66492,171831.11576578,0
+NXDT.US,D,20100818,000000,6.63713,6.68408,6.56303,6.57402,248043.25373419,0
+NXDT.US,D,20100819,000000,6.56303,6.62875,6.56303,6.60104,121762.51808103,0
+NXDT.US,D,20100820,000000,6.63713,6.68408,6.62875,6.68408,115367.28091655,0
+NXDT.US,D,20100823,000000,6.74035,6.75884,6.67465,6.75884,153002.29512086,0
+NXDT.US,D,20100824,000000,6.73027,6.74035,6.68408,6.73027,101853.76835559,0
+NXDT.US,D,20100825,000000,6.73027,6.74884,6.5535,6.69361,176176.54468504,0
+NXDT.US,D,20100826,000000,6.65607,6.65607,6.56303,6.56303,202101.01364092,0
+NXDT.US,D,20100827,000000,6.60104,6.62875,6.50995,6.54485,138098.24530576,0
+NXDT.US,D,20100830,000000,6.48008,6.64889,6.48008,6.57402,130017.29027178,0
+NXDT.US,D,20100831,000000,6.74583,6.74583,6.54942,6.63283,191229.72756365,0
+NXDT.US,D,20100901,000000,6.66492,6.74035,6.60104,6.60999,146701.68031394,0
+NXDT.US,D,20100902,000000,6.57402,6.7043,6.57402,6.7043,146554.6042582,0
+NXDT.US,D,20100903,000000,6.68408,6.7043,6.58393,6.63713,92589.005348585,0
+NXDT.US,D,20100907,000000,6.62875,6.66492,6.5535,6.64889,124403.71606083,0
+NXDT.US,D,20100908,000000,6.5535,6.7043,6.53464,6.61933,158062.53424105,0
+NXDT.US,D,20100909,000000,6.67465,6.69361,6.61933,6.69361,137871.97445078,0
+NXDT.US,D,20100910,000000,6.71275,6.74035,6.68408,6.71275,122504.06938298,0
+NXDT.US,D,20100913,000000,6.77761,6.80377,6.66492,6.69361,270474.9234925,0
+NXDT.US,D,20100914,000000,6.7043,6.80377,6.7043,6.80377,144566.50624616,0
+NXDT.US,D,20100915,000000,6.80377,6.88865,6.76817,6.83313,252853.56641001,0
+NXDT.US,D,20100916,000000,6.75884,6.91646,6.75884,6.84275,328678.98691721,0
+NXDT.US,D,20100917,000000,6.88865,6.92374,6.83313,6.85997,178787.91605213,0
+NXDT.US,D,20100920,000000,6.89798,6.92374,6.83313,6.85997,189052.38483654,0
+NXDT.US,D,20100921,000000,6.85997,6.87756,6.76817,6.79325,124792.49052981,0
+NXDT.US,D,20100922,000000,6.83313,6.83313,6.69361,6.72113,113280.44653142,0
+NXDT.US,D,20100923,000000,6.73027,6.81398,6.71275,6.80377,130626.16457241,0
+NXDT.US,D,20100924,000000,6.78656,6.80377,6.71275,6.77761,123771.1861708,0
+NXDT.US,D,20100927,000000,6.79325,6.80377,6.71275,6.75884,139860.07246283,0
+NXDT.US,D,20100928,000000,6.79325,6.81398,6.75884,6.79325,148955.13232863,0
+NXDT.US,D,20100929,000000,6.82234,6.86842,6.79325,6.83313,176959.23614243,0
+NXDT.US,D,20100930,000000,6.85929,6.87561,6.76526,6.78374,148311.28889586,0
+NXDT.US,D,20101001,000000,6.84275,6.92374,6.79325,6.91646,157284.98530306,0
+NXDT.US,D,20101004,000000,6.92374,6.92374,6.86842,6.89798,88123.241474647,0
+NXDT.US,D,20101005,000000,6.97985,6.97985,6.88865,6.93279,138209.32372547,0
+NXDT.US,D,20101006,000000,6.92374,6.93279,6.83313,6.85111,184765.5806388,0
+NXDT.US,D,20101007,000000,6.89798,6.93279,6.86842,6.91646,125161.72342497,0
+NXDT.US,D,20101008,000000,6.93279,6.94358,6.87756,6.93279,150184.19447265,0
+NXDT.US,D,20101011,000000,6.90809,7.02808,6.90809,7.01651,140652.02045522,0
+NXDT.US,D,20101012,000000,6.97985,7.1007,6.97985,7.1007,264684.44661313,0
+NXDT.US,D,20101013,000000,7.14688,7.20309,7.1114,7.1114,258743.80816635,0
+NXDT.US,D,20101014,000000,7.15534,7.17488,7.09068,7.15534,212143.32558591,0
+NXDT.US,D,20101015,000000,7.1114,7.12084,7.0549,7.09068,107243.12871936,0
+NXDT.US,D,20101018,000000,7.1114,7.12084,6.99804,7.02808,159510.66771284,0
+NXDT.US,D,20101019,000000,7.02808,7.08079,6.94358,6.99025,205003.45160782,0
+NXDT.US,D,20101020,000000,7.03634,7.1007,6.96274,6.97119,214187.99131171,0
+NXDT.US,D,20101021,000000,6.97119,7.06395,6.97119,7.00678,156134.08945439,0
+NXDT.US,D,20101022,000000,6.99804,7.04732,6.97985,7.02808,79505.407412065,0
+NXDT.US,D,20101025,000000,7.08079,7.1291,7.0549,7.1291,246442.90168724,0
+NXDT.US,D,20101026,000000,7.12084,7.15534,7.1007,7.1291,194683.44361355,0
+NXDT.US,D,20101027,000000,7.1291,7.164,7.06395,7.164,133251.93499392,0
+NXDT.US,D,20101028,000000,7.20309,7.27854,7.15534,7.15534,225423.36776469,0
+NXDT.US,D,20101029,000000,7.21387,7.2235,7.15534,7.18597,114600.01701744,0
+NXDT.US,D,20101101,000000,7.22107,7.26813,7.18421,7.18421,190328.75815932,0
+NXDT.US,D,20101102,000000,7.23712,7.24908,7.12084,7.15534,148186.83992562,0
+NXDT.US,D,20101103,000000,7.21154,7.26813,6.99025,7.09068,377539.09253565,0
+NXDT.US,D,20101104,000000,7.15534,7.20309,7.06395,7.20309,150082.37258791,0
+NXDT.US,D,20101105,000000,7.19345,7.24908,7.14688,7.23712,108733.43085047,0
+NXDT.US,D,20101108,000000,7.24908,7.28475,7.23129,7.28475,146770.5900743,0
+NXDT.US,D,20101109,000000,7.33356,7.3504,7.22107,7.30459,149778.96394147,0
+NXDT.US,D,20101110,000000,7.26813,7.28475,7.12084,7.22107,177056.94401162,0
+NXDT.US,D,20101111,000000,7.23129,7.23129,7.1114,7.164,148854.33894777,0
+NXDT.US,D,20101112,000000,7.14688,7.18421,7.08079,7.08079,74913.137560123,0
+NXDT.US,D,20101115,000000,7.12084,7.18421,6.99804,7.06395,211212.52956889,0
+NXDT.US,D,20101116,000000,7.08079,7.09068,6.61933,6.94358,410885.24553447,0
+NXDT.US,D,20101117,000000,6.93279,6.97119,6.89798,6.93279,148063.41945928,0
+NXDT.US,D,20101118,000000,6.90809,6.97985,6.89798,6.91646,193854.46948126,0
+NXDT.US,D,20101119,000000,6.88865,7.01651,6.87756,7.01651,124288.52362557,0
+NXDT.US,D,20101122,000000,7.03634,7.1291,7.03634,7.1114,210987.2872178,0
+NXDT.US,D,20101123,000000,7.1114,7.1291,7.00678,7.06395,196663.31359452,0
+NXDT.US,D,20101124,000000,7.01651,7.12084,6.99804,7.12084,173170.22782563,0
+NXDT.US,D,20101126,000000,7.12084,7.17488,7.12084,7.17488,59851.726650414,0
+NXDT.US,D,20101129,000000,7.164,7.164,7.09068,7.09068,127617.79070525,0
+NXDT.US,D,20101130,000000,7.11635,7.1603,7.09633,7.10538,129436.18557607,0
+NXDT.US,D,20101201,000000,7.17488,7.23129,7.12084,7.13794,195406.48184556,0
+NXDT.US,D,20101202,000000,7.17488,7.18421,7.08079,7.13794,150788.95475774,0
+NXDT.US,D,20101203,000000,7.18421,7.22107,7.13794,7.20309,119715.79534746,0
+NXDT.US,D,20101206,000000,7.22107,7.22107,7.06395,7.18421,222636.12223306,0
+NXDT.US,D,20101207,000000,7.22107,7.23129,7.1007,7.1007,146477.46646673,0
+NXDT.US,D,20101208,000000,7.13794,7.13794,7.04732,7.1007,154801.14841786,0
+NXDT.US,D,20101209,000000,7.02808,7.1291,6.97119,7.07329,213257.19529469,0
+NXDT.US,D,20101210,000000,7.1007,7.12084,7.02808,7.1114,172468.78817523,0
+NXDT.US,D,20101213,000000,7.1291,7.13794,6.97119,6.99804,248029.88318367,0
+NXDT.US,D,20101214,000000,7.0549,7.0549,6.92374,6.96274,198056.93636034,0
+NXDT.US,D,20101215,000000,6.86842,6.92374,6.85111,6.86842,231721.92556388,0
+NXDT.US,D,20101216,000000,6.88631,6.98928,6.78374,6.96128,249987.12607913,0
+NXDT.US,D,20101217,000000,6.85111,7.01651,6.85111,7.01651,158645.69594453,0
+NXDT.US,D,20101220,000000,7.01651,7.03634,6.90809,6.90809,180779.09957583,0
+NXDT.US,D,20101221,000000,6.97119,7.03634,6.90809,6.93279,225094.24652111,0
+NXDT.US,D,20101222,000000,6.93279,7.06395,6.92374,6.99025,374077.14845466,0
+NXDT.US,D,20101223,000000,7.03634,7.08079,6.99804,7.03634,143748.84565662,0
+NXDT.US,D,20101227,000000,7.04732,7.09068,7.01651,7.03634,238916.31024794,0
+NXDT.US,D,20101228,000000,7.06395,7.1007,7.01651,7.04732,182223.11903207,0
+NXDT.US,D,20101229,000000,7.08009,7.11042,6.97556,6.97556,178204.75434864,0
+NXDT.US,D,20101230,000000,6.95749,7.09963,6.9116,7.06073,321062.91563979,0
+NXDT.US,D,20101231,000000,7.07135,7.08009,7.01029,7.02234,84928.708404068,0
+NXDT.US,D,20110103,000000,7.09068,7.15534,7.02808,7.13794,170655.53582383,0
+NXDT.US,D,20110104,000000,7.17488,7.17488,6.99025,7.07329,253739.10825604,0
+NXDT.US,D,20110105,000000,7.07329,7.07329,6.99804,7.06395,151955.2781647,0
+NXDT.US,D,20110106,000000,7.08079,7.1114,6.99804,7.01651,177285.27187437,0
+NXDT.US,D,20110107,000000,7.04732,7.08079,7.01651,7.0549,131497.30736404,0
+NXDT.US,D,20110110,000000,7.04732,7.14688,7.02808,7.14688,144208.58689375,0
+NXDT.US,D,20110111,000000,7.164,7.17488,7.1114,7.17488,156134.08945439,0
+NXDT.US,D,20110112,000000,7.164,7.17488,7.1291,7.1291,215069.41914219,0
+NXDT.US,D,20110113,000000,7.13794,7.17488,7.1291,7.17488,263106.72165168,0
+NXDT.US,D,20110114,000000,7.09068,7.164,7.0549,7.07329,181696.52504235,0
+NXDT.US,D,20110118,000000,7.07329,7.12084,7.03634,7.07329,203384.58649093,0
+NXDT.US,D,20110119,000000,7.03634,7.08079,7.01651,7.07329,151315.54874748,0
+NXDT.US,D,20110120,000000,7.1007,7.1114,7.0549,7.1114,230033.12218272,0
+NXDT.US,D,20110121,000000,7.09068,7.22107,7.09068,7.22107,225163.15628149,0
+NXDT.US,D,20110124,000000,7.23129,7.27854,7.19345,7.27854,252545.01524415,0
+NXDT.US,D,20110125,000000,7.31382,7.31382,7.23129,7.27854,229180.49246103,0
+NXDT.US,D,20110126,000000,7.28475,7.34213,7.27854,7.32286,210759.98785896,0
+NXDT.US,D,20110127,000000,7.3601,7.45373,7.32286,7.45373,265877.51112112,0
+NXDT.US,D,20110128,000000,7.46316,7.47941,7.38821,7.41515,220251.02172093,0
+NXDT.US,D,20110131,000000,7.38665,7.48408,7.30848,7.31753,288428.48733024,0
+NXDT.US,D,20110201,000000,7.3504,7.46316,7.32286,7.4344,200494.49057067,0
+NXDT.US,D,20110202,000000,7.4234,7.47105,7.40687,7.47105,150761.18515281,0
+NXDT.US,D,20110203,000000,7.45373,7.48884,7.3601,7.4234,236266.88423704,0
+NXDT.US,D,20110204,000000,7.39618,7.40687,7.18421,7.20309,614153.61108624,0
+NXDT.US,D,20110207,000000,7.21154,7.21154,6.93279,7.01651,1066883.5372313,0
+NXDT.US,D,20110208,000000,7.03634,7.03634,6.88865,7.01651,484307.05245957,0
+NXDT.US,D,20110209,000000,6.96274,6.97985,6.90809,6.94358,373503.24328614,0
+NXDT.US,D,20110210,000000,6.88631,7.01514,6.86697,6.97051,354978.85979156,0
+NXDT.US,D,20110211,000000,6.93279,7.04732,6.91646,7.01651,201388.26044777,0
+NXDT.US,D,20110214,000000,7.01651,7.14688,6.99025,7.13794,274299.92944532,0
+NXDT.US,D,20110215,000000,7.08079,7.1291,7.0549,7.09068,186852.41502392,0
+NXDT.US,D,20110216,000000,7.02808,7.03634,6.97119,6.99804,212196.80778799,0
+NXDT.US,D,20110218,000000,7.02808,7.04732,6.97985,6.97985,105657.17572681,0
+NXDT.US,D,20110222,000000,6.96274,6.97119,6.89798,6.92374,165092.3583033,0
+NXDT.US,D,20110223,000000,6.95291,7.04732,6.94358,7.04732,194994.05178719,0
+NXDT.US,D,20110224,000000,7.01651,7.1291,7.00678,7.12084,232030.47672973,0
+NXDT.US,D,20110225,000000,7.09068,7.164,7.05403,7.12025,195151.41288178,0
+NXDT.US,D,20110228,000000,7.17566,7.19424,7.13794,7.19424,216488.75450516,0
+NXDT.US,D,20110301,000000,7.23264,7.26979,7.14758,7.26979,241590.42035209,0
+NXDT.US,D,20110302,000000,7.23186,7.30634,7.20407,7.20407,222333.74209053,0
+NXDT.US,D,20110303,000000,7.13873,7.15534,7.07329,7.08009,297181.05540192,0
+NXDT.US,D,20110304,000000,7.12025,7.17488,7.07329,7.1291,147390.77791769,0
+NXDT.US,D,20110307,000000,7.13794,7.23712,7.13794,7.21154,146672.88220511,0
+NXDT.US,D,20110308,000000,7.1851,7.24985,7.13725,7.19345,181489.79576121,0
+NXDT.US,D,20110309,000000,7.21242,7.23799,7.1114,7.20407,124204.1863069,0
+NXDT.US,D,20110310,000000,7.20474,7.25151,7.13873,7.20474,220610.9980811,0
+NXDT.US,D,20110311,000000,7.23186,7.27932,7.164,7.27932,179535.6383774,0
+NXDT.US,D,20110314,000000,7.26881,7.27932,7.15534,7.23186,134639.38673641,0
+NXDT.US,D,20110315,000000,7.23186,7.23186,7.09068,7.22107,185462.90627366,0
+NXDT.US,D,20110316,000000,7.23799,7.24985,7.1291,7.17488,154946.16746581,0
+NXDT.US,D,20110317,000000,7.23974,7.26084,7.20521,7.23264,125585.46702609,0
+NXDT.US,D,20110318,000000,7.26881,7.26881,7.14688,7.1851,120457.34664942,0
+NXDT.US,D,20110321,000000,7.23799,7.28632,7.1114,7.15534,199721.05564823,0
+NXDT.US,D,20110322,000000,7.1291,7.20407,7.09068,7.10012,142964.09719142,0
+NXDT.US,D,20110323,000000,6.97916,7.19345,6.97916,7.17488,150439.26343644,0
+NXDT.US,D,20110324,000000,7.20407,7.22107,7.164,7.1851,99153.945654285,0
+NXDT.US,D,20110325,000000,7.19345,7.19345,7.09068,7.15534,149344.93530148,0
+NXDT.US,D,20110328,000000,7.1851,7.1851,7.04655,7.04655,168782.63024704,0
+NXDT.US,D,20110329,000000,7.10012,7.1114,7.02661,7.03565,112144.97824105,0
+NXDT.US,D,20110330,000000,7.03565,7.07329,7.00531,7.01514,154987.30762126,0
+NXDT.US,D,20110331,000000,7.00182,7.03186,7.00182,7.00182,112143.94973716,0
+NXDT.US,D,20110401,000000,7.02661,7.1114,7.02661,7.08009,153442.49478417,0
+NXDT.US,D,20110404,000000,7.1114,7.1291,7.04655,7.07329,136901.0667822,0
+NXDT.US,D,20110405,000000,7.12084,7.13873,7.05403,7.1114,156529.03494669,0
+NXDT.US,D,20110406,000000,7.05403,7.1114,7.03565,7.05403,273051.32572746,0
+NXDT.US,D,20110407,000000,7.07329,7.07329,7.01445,7.06231,170720.33156866,0
+NXDT.US,D,20110408,000000,7.02661,7.06231,7.02661,7.06231,142080.61235317,0
+NXDT.US,D,20110411,000000,7.04577,7.1007,7.04577,7.05403,147012.28848757,0
+NXDT.US,D,20110412,000000,7.02008,7.05792,7.00085,7.03994,136184.19957352,0
+NXDT.US,D,20110413,000000,7.08009,7.09068,7.02661,7.04577,152443.81751067,0
+NXDT.US,D,20110414,000000,7.07329,7.13873,7.03565,7.13873,177138.19581865,0
+NXDT.US,D,20110415,000000,7.09068,7.19345,7.06231,7.1291,177314.06998319,0
+NXDT.US,D,20110418,000000,7.08009,7.13873,7.03565,7.07329,157134.82373568,0
+NXDT.US,D,20110419,000000,7.06231,7.14758,7.05403,7.1114,200809.21275984,0
+NXDT.US,D,20110420,000000,7.12084,7.21242,7.07329,7.17566,219603.06427261,0
+NXDT.US,D,20110421,000000,7.13873,7.19345,7.1007,7.1007,145834.65153786,0
+NXDT.US,D,20110425,000000,7.07329,7.09068,7.01445,7.04577,153268.67762741,0
+NXDT.US,D,20110426,000000,7.07329,7.07329,6.96983,7.02661,241736.46790393,0
+NXDT.US,D,20110427,000000,6.99716,7.01445,6.93997,7.01445,204784.38028006,0
+NXDT.US,D,20110428,000000,6.97916,6.9885,6.90459,6.95049,192746.77079581,0
+NXDT.US,D,20110429,000000,6.98928,7.18597,6.91956,6.97849,278431.42955626,0
+NXDT.US,D,20110502,000000,6.97916,6.97916,6.9151,6.9604,155502.58806827,0
+NXDT.US,D,20110503,000000,6.97556,6.98598,6.93638,6.98598,112884.47253522,0
+NXDT.US,D,20110504,000000,6.96467,6.99211,6.91791,6.94553,125515.52876184,0
+NXDT.US,D,20110505,000000,6.93638,6.95749,6.86083,6.92015,175126.4422172,0
+NXDT.US,D,20110506,000000,6.92511,7.00872,6.89846,6.94553,158363.8858797,0
+NXDT.US,D,20110509,000000,6.90459,7.00464,6.89496,6.97916,141201.24153046,0
+NXDT.US,D,20110510,000000,6.99211,7.02008,6.96467,7.00872,114884.91259391,0
+NXDT.US,D,20110511,000000,7.00367,7.04411,6.97556,7.04411,126177.88526455,0
+NXDT.US,D,20110512,000000,7.02661,7.08009,7.01445,7.07329,148511.84715366,0
+NXDT.US,D,20110513,000000,7.08455,7.1327,7.08455,7.1327,170518.74480698,0
+NXDT.US,D,20110516,000000,7.14387,7.14387,7.00872,7.02942,155680.51924057,0
+NXDT.US,D,20110517,000000,7.05792,7.09633,7.02942,7.09633,163886.95174866,0
+NXDT.US,D,20110518,000000,7.12608,7.17129,7.02942,7.12608,190742.21672158,0
+NXDT.US,D,20110519,000000,7.1603,7.18189,7.11635,7.15155,140948.22957445,0
+NXDT.US,D,20110520,000000,7.17566,7.2235,7.15534,7.2235,226017.84301094,0
+NXDT.US,D,20110523,000000,7.21738,7.24529,7.19794,7.22788,321167.82303619,0
+NXDT.US,D,20110524,000000,7.23634,7.24529,7.1603,7.22788,196632.45847793,0
+NXDT.US,D,20110525,000000,7.19794,7.27533,7.19794,7.26442,234086.45599827,0
+NXDT.US,D,20110526,000000,7.23634,7.29243,7.23634,7.27533,186566.49094356,0
+NXDT.US,D,20110527,000000,7.28777,7.29836,7.26084,7.29836,100061.08608192,0
+NXDT.US,D,20110531,000000,7.28893,7.33968,7.22282,7.23264,247395.29628587,0
+NXDT.US,D,20110601,000000,7.30382,7.34213,7.17129,7.18189,245115.10317014,0
+NXDT.US,D,20110602,000000,7.19093,7.29243,7.19093,7.24529,168924.56378334,0
+NXDT.US,D,20110603,000000,7.20521,7.27065,7.18597,7.23974,132005.38828382,0
+NXDT.US,D,20110606,000000,7.30382,7.30382,7.14387,7.20833,161947.19341928,0
+NXDT.US,D,20110607,000000,7.26084,7.27065,7.2235,7.25219,154544.02244631,0
+NXDT.US,D,20110608,000000,7.26084,7.26084,7.2235,7.23264,150310.70045066,0
+NXDT.US,D,20110609,000000,7.25219,7.28242,7.23264,7.23264,148149.81378571,0
+NXDT.US,D,20110610,000000,7.28165,7.28165,7.15534,7.2235,200031.66382187,0
+NXDT.US,D,20110613,000000,7.25219,7.25219,7.18597,7.23264,180824.35374683,0
+NXDT.US,D,20110614,000000,7.26084,7.27065,7.23974,7.26084,127995.25163148,0
+NXDT.US,D,20110615,000000,7.32696,7.32696,7.16477,7.23974,186794.81880629,0
+NXDT.US,D,20110616,000000,7.23634,7.26522,7.12451,7.18072,189340.36592468,0
+NXDT.US,D,20110617,000000,7.28165,7.28165,7.12025,7.21242,199900.01532443,0
+NXDT.US,D,20110620,000000,7.21242,7.25219,7.21242,7.23264,170302.75899086,0
+NXDT.US,D,20110621,000000,7.21242,7.23974,7.13794,7.13794,177473.48808555,0
+NXDT.US,D,20110622,000000,7.19424,7.23974,7.13794,7.18597,197895.4612502,0
+NXDT.US,D,20110623,000000,7.18597,7.20521,7.13794,7.19424,197668.16189134,0
+NXDT.US,D,20110624,000000,7.20521,7.23974,7.164,7.1851,202516.52921096,0
+NXDT.US,D,20110627,000000,7.21242,7.23264,7.18597,7.2235,224923.514876,0
+NXDT.US,D,20110628,000000,7.23264,7.26084,7.18597,7.23974,300836.35821351,0
+NXDT.US,D,20110629,000000,7.26084,7.27065,7.18597,7.21242,161589.27406687,0
+NXDT.US,D,20110630,000000,7.18597,7.27611,7.18597,7.27611,185276.74707024,0
+NXDT.US,D,20110701,000000,7.28242,7.28777,7.20521,7.28242,131124.98895723,0
+NXDT.US,D,20110705,000000,7.27065,7.28242,7.25219,7.27065,212302.74368826,0
+NXDT.US,D,20110706,000000,7.22719,7.26522,7.19034,7.21738,180721.50335821,0
+NXDT.US,D,20110707,000000,7.25219,7.25219,7.10896,7.15534,287594.37067853,0
+NXDT.US,D,20110708,000000,7.14629,7.22282,7.10896,7.11936,208116.73287139,0
+NXDT.US,D,20110711,000000,7.19345,7.19345,7.01114,7.13725,191483.76802355,0
+NXDT.US,D,20110712,000000,7.14252,7.21738,7.12451,7.20833,183571.4876269,0
+NXDT.US,D,20110713,000000,7.25219,7.25219,7.14629,7.19345,147977.02513283,0
+NXDT.US,D,20110714,000000,7.19345,7.23974,7.15534,7.23264,193878.12507065,0
+NXDT.US,D,20110715,000000,7.23264,7.23974,7.17566,7.23974,149925.01149332,0
+NXDT.US,D,20110718,000000,7.30925,7.30925,7.0516,7.10896,296499.15732536,0
+NXDT.US,D,20110719,000000,7.20833,7.20833,7.07329,7.08233,187157.88067813,0
+NXDT.US,D,20110720,000000,7.05996,7.13725,7.05996,7.09875,138745.17425019,0
+NXDT.US,D,20110721,000000,7.17566,7.20521,7.10896,7.164,195134.9568196,0
+NXDT.US,D,20110722,000000,7.1851,7.21242,7.14629,7.19345,175765.14313055,0
+NXDT.US,D,20110725,000000,7.21242,7.21242,7.14629,7.1851,187754.41293213,0
+NXDT.US,D,20110726,000000,7.18597,7.18597,7.07786,7.16477,166503.46563519,0
+NXDT.US,D,20110727,000000,7.21242,7.21242,7.03254,7.11936,198882.82498097,0
+NXDT.US,D,20110728,000000,7.07786,7.09779,6.99298,7.04237,207273.35968469,0
+NXDT.US,D,20110729,000000,7.03565,7.03565,6.87756,6.90927,205128.92908194,0
+NXDT.US,D,20110801,000000,7.02379,7.1284,6.93493,7.01114,210076.03277461,0
+NXDT.US,D,20110802,000000,7.03186,7.07047,6.87561,6.99298,202090.72860206,0
+NXDT.US,D,20110803,000000,6.97421,6.98442,6.86083,6.87922,165947.04503275,0
+NXDT.US,D,20110804,000000,6.87561,6.93357,6.74174,6.74174,282202.953307,0
+NXDT.US,D,20110805,000000,6.72948,6.75797,6.25053,6.3643,668874.13184834,0
+NXDT.US,D,20110808,000000,6.0691,6.23109,5.76595,5.88895,543633.21362413,0
+NXDT.US,D,20110809,000000,5.76177,6.20192,5.72083,6.20192,335695.44042895,0
+NXDT.US,D,20110810,000000,6.01087,6.14523,5.79792,6.03867,292030.30793977,0
+NXDT.US,D,20110811,000000,6.03867,6.28942,6.03867,6.25053,345417.88766533,0
+NXDT.US,D,20110812,000000,6.25773,6.41135,6.25773,6.41135,144358.74846114,0
+NXDT.US,D,20110815,000000,6.42313,6.42313,6.29799,6.38237,294199.42263579,0
+NXDT.US,D,20110816,000000,6.37499,6.44217,6.31704,6.44217,248800.23259444,0
+NXDT.US,D,20110817,000000,6.44217,6.50022,6.39279,6.50022,194879.88785582,0
+NXDT.US,D,20110818,000000,6.31704,6.40307,6.21116,6.23051,206248.96981402,0
+NXDT.US,D,20110819,000000,6.12423,6.29799,6.08778,6.14523,253509.7518894,0
+NXDT.US,D,20110822,000000,6.32627,6.32627,5.98189,6.06746,235112.90287671,0
+NXDT.US,D,20110823,000000,6.15302,6.25053,6.05754,6.07668,345673.985133,0
+NXDT.US,D,20110824,000000,5.88574,6.22068,5.88574,6.22068,510290.14613699,0
+NXDT.US,D,20110825,000000,6.27864,6.28942,6.17353,6.25053,208141.41696465,0
+NXDT.US,D,20110826,000000,6.02817,6.36565,6.00912,6.3466,220610.9980811,0
+NXDT.US,D,20110829,000000,6.3643,6.41135,6.31704,6.33629,153803.49964824,0
+NXDT.US,D,20110830,000000,6.32627,6.39279,6.25053,6.28942,125859.04905982,0
+NXDT.US,D,20110831,000000,6.32267,6.41049,6.29449,6.36293,221808.17660466,0
+NXDT.US,D,20110901,000000,6.32627,6.35564,6.29799,6.31704,171676.84018285,0
+NXDT.US,D,20110902,000000,6.17673,6.25344,6.16605,6.22506,77269.439963437,0
+NXDT.US,D,20110906,000000,6.12316,6.21116,6.12316,6.21116,242760.85777459,0
+NXDT.US,D,20110907,000000,6.19337,6.25209,6.17529,6.25209,134689.78342684,0
+NXDT.US,D,20110908,000000,6.19102,6.25053,6.18345,6.25053,69364.359094002,0
+NXDT.US,D,20110909,000000,6.18345,6.29001,6.18345,6.29001,181105.13530776,0
+NXDT.US,D,20110912,000000,6.25053,6.29001,6.23051,6.25773,177612.3361102,0
+NXDT.US,D,20110913,000000,6.22068,6.27028,6.22068,6.27028,171592.50286419,0
+NXDT.US,D,20110914,000000,6.27028,6.29836,6.21116,6.24013,231170.64748086,0
+NXDT.US,D,20110915,000000,6.24013,6.27942,6.23051,6.25053,271885.00232049,0
+NXDT.US,D,20110916,000000,6.20114,6.3079,6.20114,6.3079,124793.5190337,0
+NXDT.US,D,20110919,000000,6.27028,6.27942,6.11519,6.20114,143985.40155044,0
+NXDT.US,D,20110920,000000,6.15243,6.20114,6.13475,6.20114,194721.49825734,0
+NXDT.US,D,20110921,000000,6.21116,6.22068,6.13475,6.19102,178933.96360396,0
+NXDT.US,D,20110922,000000,6.13475,6.16293,5.9606,6.0378,192367.2528618,0
+NXDT.US,D,20110923,000000,6.11519,6.11519,5.97042,6.02817,160768.52796568,0
+NXDT.US,D,20110926,000000,6.02817,6.15243,5.99872,6.11519,189690.05724599,0
+NXDT.US,D,20110927,000000,6.13475,6.21116,6.09683,6.16293,183089.11930428,0
+NXDT.US,D,20110928,000000,6.14464,6.15243,6.0378,6.04849,103998.19895835,0
+NXDT.US,D,20110929,000000,6.04849,6.10518,5.9887,6.0378,149229.74286625,0
+NXDT.US,D,20110930,000000,6.03964,6.08027,5.85823,5.97995,134397.68832315,0
+NXDT.US,D,20111003,000000,5.99872,5.99872,5.73815,5.78558,365969.45231964,0
+NXDT.US,D,20111004,000000,5.68934,5.70858,5.60154,5.66989,246710.31269766,0
+NXDT.US,D,20111005,000000,5.65753,5.77499,5.65753,5.77499,262272.60499996,0
+NXDT.US,D,20111006,000000,5.72511,5.84345,5.71597,5.84345,193980.97545928,0
+NXDT.US,D,20111007,000000,5.89293,5.89293,5.73736,5.75681,154732.23865748,0
+NXDT.US,D,20111010,000000,5.9501,5.9501,5.7952,5.90314,195882.67914488,0
+NXDT.US,D,20111011,000000,5.83576,5.87408,5.80474,5.80474,161556.36194251,0
+NXDT.US,D,20111012,000000,5.81591,5.86239,5.7679,5.78558,258513.42329584,0
+NXDT.US,D,20111013,000000,5.73736,5.79491,5.69954,5.7469,198512.56358193,0
+NXDT.US,D,20111014,000000,5.78558,5.86239,5.77605,5.84479,257626.85294592,0
+NXDT.US,D,20111017,000000,5.85403,5.85403,5.80474,5.85403,298960.36712505,0
+NXDT.US,D,20111018,000000,5.83576,5.90314,5.79491,5.90314,207642.59257984,0
+NXDT.US,D,20111019,000000,5.92094,5.94096,5.86239,5.93095,301777.43926941,0
+NXDT.US,D,20111020,000000,5.89293,5.96138,5.89293,5.93095,189987.29486911,0
+NXDT.US,D,20111021,000000,5.96138,6.01853,5.93095,5.9992,177169.05093523,0
+NXDT.US,D,20111024,000000,5.98072,6.05754,5.98072,6.02896,322181.92786799,0
+NXDT.US,D,20111025,000000,6.01853,6.03867,5.98928,6.03867,330740.10870518,0
+NXDT.US,D,20111026,000000,6.03867,6.08778,5.9992,6.08778,304724.10290341,0
+NXDT.US,D,20111027,000000,6.12483,6.19337,5.9992,6.18519,553303.20716231,0
+NXDT.US,D,20111028,000000,6.15534,6.31189,6.11772,6.24421,289599.95325663,0
+NXDT.US,D,20111031,000000,6.21505,6.21505,6.0974,6.13639,258280.98141757,0
+NXDT.US,D,20111101,000000,6.00969,6.07717,5.97042,6.07717,163113.51682624,0
+NXDT.US,D,20111102,000000,6.08778,6.10712,6.01853,6.10712,161451.45454612,0
+NXDT.US,D,20111103,000000,6.10712,6.13775,6.05812,6.09846,117320.40979647,0
+NXDT.US,D,20111104,000000,6.01787,6.07717,6.01787,6.02817,225513.87610667,0
+NXDT.US,D,20111107,000000,5.9992,6.03867,5.94096,5.94096,168796.00079756,0
+NXDT.US,D,20111108,000000,5.9501,5.98928,5.93017,5.9606,206001.10037746,0
+NXDT.US,D,20111109,000000,5.91043,5.94941,5.89069,5.91043,171515.36507271,0
+NXDT.US,D,20111110,000000,5.90159,6.03867,5.90159,5.97995,187955.99969384,0
+NXDT.US,D,20111111,000000,5.98072,6.08778,5.98072,6.06746,211249.55570879,0
+NXDT.US,D,20111114,000000,6.07717,6.10712,6.01853,6.10712,202041.36041551,0
+NXDT.US,D,20111115,000000,6.04898,6.06746,6.00969,6.03867,281594.07900636,0
+NXDT.US,D,20111116,000000,5.9606,6.09798,5.9606,6.07717,210276.59103244,0
+NXDT.US,D,20111117,000000,6.02896,6.14601,6.02896,6.12607,189723.99787423,0
+NXDT.US,D,20111118,000000,6.12607,6.12607,5.99872,6.02896,237279.96056496,0
+NXDT.US,D,20111121,000000,5.84345,6.08778,5.84345,6.08778,189135.69365133,0
+NXDT.US,D,20111122,000000,6.09798,6.10712,5.99872,6.10712,197143.62490937,0
+NXDT.US,D,20111123,000000,6.08778,6.08778,6.05754,6.05754,189576.92181851,0
+NXDT.US,D,20111125,000000,6.05812,6.08778,6.05812,6.08778,73836.293991257,0
+NXDT.US,D,20111128,000000,6.10712,6.12607,6.08778,6.10712,190703.13357391,0
+NXDT.US,D,20111129,000000,6.08778,6.14601,6.04898,6.14601,190722.67514776,0
+NXDT.US,D,20111130,000000,6.19541,6.2059,6.10468,6.15457,284271.27462218,0
+NXDT.US,D,20111201,000000,6.12607,6.12607,6.07717,6.09798,161456.59706554,0
+NXDT.US,D,20111202,000000,6.10712,6.13775,6.09846,6.13775,162827.59274587,0
+NXDT.US,D,20111205,000000,6.12607,6.12607,6.09798,6.10712,219316.11168837,0
+NXDT.US,D,20111206,000000,6.1569,6.1569,6.09846,6.12685,288695.89834065,0
+NXDT.US,D,20111207,000000,6.09846,6.13775,6.05754,6.12685,208001.54043612,0
+NXDT.US,D,20111208,000000,6.09846,6.1467,6.09846,6.13775,200173.59735817,0
+NXDT.US,D,20111209,000000,6.12685,6.13775,6.06746,6.10712,397796.50507852,0
+NXDT.US,D,20111212,000000,6.01853,6.08778,6.01853,6.05812,167907.37343987,0
+NXDT.US,D,20111213,000000,6.07717,6.11772,6.05812,6.07717,149747.080321,0
+NXDT.US,D,20111214,000000,5.97995,6.06746,5.97995,6.01853,293187.37481175,0
+NXDT.US,D,20111215,000000,6.02896,6.04976,5.96984,6.03867,236341.96502073,0
+NXDT.US,D,20111216,000000,6.06746,6.10712,5.94941,5.97995,290922.60925432,0
+NXDT.US,D,20111219,000000,6.01853,6.03867,5.95983,5.99872,274141.53984684,0
+NXDT.US,D,20111220,000000,6.00912,6.04976,5.9887,6.04976,355377.91929942,0
+NXDT.US,D,20111221,000000,6.05812,6.06746,5.9887,6.06746,353042.18697383,0
+NXDT.US,D,20111222,000000,6.06746,6.10712,6.04976,6.10712,326885.27613966,0
+NXDT.US,D,20111223,000000,6.12685,6.1467,6.07717,6.13775,217447.32012712,0
+NXDT.US,D,20111227,000000,6.03867,6.13775,6.01853,6.11772,358049.9723958,0
+NXDT.US,D,20111228,000000,6.10712,6.10712,5.99872,6.01853,434617.97270883,0
+NXDT.US,D,20111229,000000,6.00912,6.06746,5.99872,6.06746,421194.96848986,0
+NXDT.US,D,20111230,000000,6.0378,6.07795,6.02777,6.07795,261151.53576398,0
+NXDT.US,D,20120103,000000,6.11772,6.12685,6.04976,6.11772,179814.36293056,0
+NXDT.US,D,20120104,000000,6.07717,6.08778,6.01853,6.06746,175701.37588959,0
+NXDT.US,D,20120105,000000,6.04976,6.12685,6.01853,6.10712,307678.99456849,0
+NXDT.US,D,20120106,000000,6.06746,6.13775,6.06746,6.09846,245586.15795002,0
+NXDT.US,D,20120109,000000,6.07717,6.16605,6.07717,6.11772,189304.36828866,0
+NXDT.US,D,20120110,000000,6.1467,6.17673,6.12685,6.13775,254336.66901393,0
+NXDT.US,D,20120111,000000,6.13211,6.15107,6.05335,6.06182,221493.45441548,0
+NXDT.US,D,20120112,000000,6.02293,6.11111,6.02293,6.02293,537189.63677702,0
+NXDT.US,D,20120113,000000,6.05754,6.1569,6.01787,6.1569,326576.72497379,0
+NXDT.US,D,20120117,000000,6.16527,6.16527,6.06639,6.0974,211532.39427751,0
+NXDT.US,D,20120118,000000,6.06746,6.1467,6.05754,6.10712,274812.12438065,0
+NXDT.US,D,20120119,000000,6.07717,6.10712,6.0381,6.06746,483236.37991402,0
+NXDT.US,D,20120120,000000,6.06746,6.11772,6.05754,6.06746,161635.55674175,0
+NXDT.US,D,20120123,000000,6.06746,6.12685,6.06746,6.12685,160094.85792021,0
+NXDT.US,D,20120124,000000,6.11772,6.18716,6.10712,6.18716,194474.65732465,0
+NXDT.US,D,20120125,000000,6.13775,6.2059,6.12685,6.17673,303478.5846972,0
+NXDT.US,D,20120126,000000,6.16653,6.2059,6.13775,6.2059,202682.11833663,0
+NXDT.US,D,20120127,000000,6.17139,6.21116,6.17139,6.20114,232466.56237749,0
+NXDT.US,D,20120130,000000,6.17673,6.23635,6.16653,6.22642,168721.94851776,0
+NXDT.US,D,20120131,000000,6.22068,6.24149,6.18938,6.22068,198606.15743557,0
+NXDT.US,D,20120201,000000,6.2059,6.25462,6.19686,6.22642,358151.79428053,0
+NXDT.US,D,20120202,000000,6.21505,6.23635,6.18716,6.21505,292107.44573124,0
+NXDT.US,D,20120203,000000,6.20114,6.24149,6.20114,6.21116,460840.70779173,0
+NXDT.US,D,20120206,000000,6.19686,6.22642,6.1467,6.21505,372569.36175747,0
+NXDT.US,D,20120207,000000,6.20114,6.20114,6.17139,6.20114,344208.36709514,0
+NXDT.US,D,20120208,000000,6.18256,6.20114,6.16108,6.20114,301879.26115415,0
+NXDT.US,D,20120209,000000,6.17673,6.19541,6.16527,6.16527,301738.35612173,0
+NXDT.US,D,20120210,000000,6.16108,6.19046,6.1433,6.17139,338866.31791015,0
+NXDT.US,D,20120213,000000,6.17139,6.19046,6.17139,6.18256,371668.39235315,0
+NXDT.US,D,20120214,000000,6.18256,6.20114,6.17139,6.20114,263914.09720234,0
+NXDT.US,D,20120215,000000,6.20114,6.23109,6.20114,6.20114,204204.30408824,0
+NXDT.US,D,20120216,000000,6.21116,6.23109,6.20114,6.22136,127115.88080877,0
+NXDT.US,D,20120217,000000,6.22136,6.26055,6.21116,6.24149,197460.40410632,0
+NXDT.US,D,20120221,000000,6.25209,6.3396,6.24149,6.32103,283483.44064533,0
+NXDT.US,D,20120222,000000,6.33104,6.35038,6.30052,6.35038,200547.97277274,0
+NXDT.US,D,20120223,000000,6.3396,6.38111,6.3396,6.38111,289505.33089911,0
+NXDT.US,D,20120224,000000,6.34582,6.37712,6.29643,6.34582,303773.76531255,0
+NXDT.US,D,20120227,000000,6.29128,6.33104,6.29128,6.30052,244836.37861697,0
+NXDT.US,D,20120228,000000,6.31032,6.33104,6.26055,6.33104,334720.41874482,0
+NXDT.US,D,20120229,000000,6.31266,6.32161,6.26055,6.29128,289897.19087976,0
+NXDT.US,D,20120301,000000,6.29128,6.29128,6.23109,6.25209,295891.31152861,0
+NXDT.US,D,20120302,000000,6.24149,6.28243,6.24149,6.28243,138741.06023464,0
+NXDT.US,D,20120305,000000,6.25209,6.26055,6.24149,6.25209,178381.65701707,0
+NXDT.US,D,20120306,000000,6.16992,6.25131,6.16992,6.24149,407207.31563737,0
+NXDT.US,D,20120307,000000,6.2552,6.26648,6.24636,6.2552,108659.37857067,0
+NXDT.US,D,20120308,000000,6.25131,6.32103,6.25131,6.28243,190202.25218133,0
+NXDT.US,D,20120309,000000,6.27602,6.28738,6.2552,6.2552,153427.06722588,0
+NXDT.US,D,20120312,000000,6.23635,6.27602,6.23635,6.26648,154215.9297066,0
+NXDT.US,D,20120313,000000,6.26648,6.28738,6.23635,6.28738,156310.99212282,0
+NXDT.US,D,20120314,000000,6.19541,6.2552,6.19541,6.23635,488146.45746681,0
+NXDT.US,D,20120315,000000,6.23635,6.26648,6.2059,6.26648,205282.17616098,0
+NXDT.US,D,20120316,000000,6.21505,6.2552,6.18716,6.2552,277190.02536559,0
+NXDT.US,D,20120319,000000,6.24636,6.28738,6.22642,6.26648,280854.58471218,0
+NXDT.US,D,20120320,000000,6.23635,6.31704,6.23635,6.28738,167757.2118725,0
+NXDT.US,D,20120321,000000,6.2552,6.32627,6.2552,6.30722,155703.14632606,0
+NXDT.US,D,20120322,000000,6.32627,6.33716,6.27602,6.29643,174944.39702934,0
+NXDT.US,D,20120323,000000,6.29643,6.33716,6.27602,6.33716,116799.98683005,0
+NXDT.US,D,20120326,000000,6.35622,6.35622,6.31704,6.33716,299733.8020475,0
+NXDT.US,D,20120327,000000,6.35622,6.36624,6.31704,6.36624,263144.77629546,0
+NXDT.US,D,20120328,000000,6.35622,6.36624,6.29643,6.31704,275238.95349345,0
+NXDT.US,D,20120329,000000,6.29643,6.35622,6.27602,6.31704,262407.33900905,0
+NXDT.US,D,20120330,000000,6.34153,6.35359,6.31266,6.34153,166143.48927502,0
+NXDT.US,D,20120402,000000,6.31704,6.35622,6.28738,6.32627,234678.87423674,0
+NXDT.US,D,20120403,000000,6.31189,6.3324,6.29128,6.31189,158760.88837979,0
+NXDT.US,D,20120404,000000,6.33786,6.34718,6.28738,6.3079,116368.01519784,0
+NXDT.US,D,20120405,000000,6.29643,6.33786,6.27669,6.28738,111206.98269682,0
+NXDT.US,D,20120409,000000,6.28738,6.28738,6.2552,6.28738,145623.80824118,0
+NXDT.US,D,20120410,000000,6.29128,6.29128,6.18228,6.23109,238315.66397838,0
+NXDT.US,D,20120411,000000,6.3817,6.3817,6.21048,6.25131,174015.65802009,0
+NXDT.US,D,20120412,000000,6.18228,6.28243,6.15944,6.28243,299075.55956032,0
+NXDT.US,D,20120413,000000,6.29128,6.29128,6.23109,6.26055,210699.30612967,0
+NXDT.US,D,20120416,000000,6.29128,6.3009,6.25131,6.27154,188703.72201911,0
+NXDT.US,D,20120417,000000,6.3079,6.31704,6.26648,6.26648,193858.58349681,0
+NXDT.US,D,20120418,000000,6.24149,6.29128,6.23109,6.27154,276753.93971783,0
+NXDT.US,D,20120419,000000,6.26055,6.28243,6.23109,6.28243,232141.55514943,0
+NXDT.US,D,20120420,000000,6.29128,6.31189,6.23109,6.26055,225148.75722707,0
+NXDT.US,D,20120423,000000,6.24149,6.3009,6.22068,6.3009,238383.54523487,0
+NXDT.US,D,20120424,000000,6.27154,6.3324,6.26055,6.27154,256531.49630711,0
+NXDT.US,D,20120425,000000,6.27154,6.3009,6.25131,6.28243,195639.95222772,0
+NXDT.US,D,20120426,000000,6.25131,6.3324,6.25131,6.3009,246309.19618203,0
+NXDT.US,D,20120427,000000,6.29643,6.32705,6.28738,6.32705,138965.27408183,0
+NXDT.US,D,20120430,000000,6.31266,6.3324,6.28243,6.3324,168027.70839457,0
+NXDT.US,D,20120501,000000,6.3079,6.36837,6.3079,6.36837,181156.56050208,0
+NXDT.US,D,20120502,000000,6.3324,6.35185,6.32103,6.35185,162975.69730549,0
+NXDT.US,D,20120503,000000,6.34718,6.34718,6.29643,6.33786,181880.62723797,0
+NXDT.US,D,20120504,000000,6.3079,6.31704,6.27669,6.29643,216337.56443389,0
+NXDT.US,D,20120507,000000,6.29128,6.3009,6.21048,6.25131,286872.36095039,0
+NXDT.US,D,20120508,000000,6.21048,6.27154,6.18228,6.27154,262353.85680697,0
+NXDT.US,D,20120509,000000,6.23635,6.2552,6.21428,6.2552,235277.46349852,0
+NXDT.US,D,20120510,000000,6.23635,6.27669,6.23635,6.24636,167447.63220273,0
+NXDT.US,D,20120511,000000,6.24636,6.28738,6.24636,6.28738,201529.16548019,0
+NXDT.US,D,20120514,000000,6.2552,6.26648,6.22564,6.26648,192548.26954577,0
+NXDT.US,D,20120515,000000,6.19541,6.24636,6.19541,6.22564,153080.46141623,0
+NXDT.US,D,20120516,000000,6.21428,6.24636,6.21428,6.23635,207194.16488544,0
+NXDT.US,D,20120517,000000,6.23635,6.23635,6.15457,6.15457,301675.61738467,0
+NXDT.US,D,20120518,000000,6.15457,6.18627,6.14563,6.16459,139227.54257282,0
+NXDT.US,D,20120521,000000,6.14563,6.2059,6.10468,6.2059,257066.31832794,0
+NXDT.US,D,20120522,000000,6.17585,6.18627,6.12374,6.17585,185089.55936297,0
+NXDT.US,D,20120523,000000,6.19541,6.21428,6.09526,6.21428,191132.01969446,0
+NXDT.US,D,20120524,000000,6.2059,6.22564,6.19541,6.22564,199721.05564823,0
+NXDT.US,D,20120525,000000,6.24636,6.24636,6.17585,6.22564,227110.1141381,0
+NXDT.US,D,20120529,000000,6.2552,6.2552,6.19541,6.24636,129604.86021341,0
+NXDT.US,D,20120530,000000,6.24636,6.2552,6.2059,6.22564,132747.96808968,0
+NXDT.US,D,20120531,000000,6.23109,6.24149,6.18938,6.24149,216305.68081342,0
+NXDT.US,D,20120601,000000,6.20075,6.20979,6.14884,6.18938,263451.27045355,0
+NXDT.US,D,20120604,000000,6.2059,6.2059,6.11519,6.16459,131043.73715022,0
+NXDT.US,D,20120605,000000,6.14884,6.15944,6.1079,6.14884,186102.63569088,0
+NXDT.US,D,20120606,000000,6.1815,6.1815,6.1188,6.12957,148799.82824181,0
+NXDT.US,D,20120607,000000,6.14058,6.16935,6.1079,6.14884,203699.30868009,0
+NXDT.US,D,20120608,000000,6.12957,6.16935,6.08914,6.16935,188606.01414992,0
+NXDT.US,D,20120611,000000,6.14563,6.21428,6.13475,6.17585,167896.05989713,0
+NXDT.US,D,20120612,000000,6.1815,6.23109,6.15944,6.20075,194390.32000598,0
+NXDT.US,D,20120613,000000,6.16935,6.24149,6.15944,6.20075,168548.13136099,0
+NXDT.US,D,20120614,000000,6.2059,6.2552,6.19541,6.2552,186966.5789553,0
+NXDT.US,D,20120615,000000,6.26055,6.30157,6.1079,6.30157,445087.1137666,0
+NXDT.US,D,20120618,000000,6.26055,6.26055,6.15944,6.1815,236183.57542227,0
+NXDT.US,D,20120619,000000,6.18938,6.23109,6.1815,6.22068,193050.17944225,0
+NXDT.US,D,20120620,000000,6.23109,6.26055,6.22068,6.24149,194751.32487004,0
+NXDT.US,D,20120621,000000,6.25131,6.25131,6.22068,6.23109,198684.32373092,0
+NXDT.US,D,20120622,000000,6.23109,6.27154,6.18938,6.26055,210788.78596777,0
+NXDT.US,D,20120625,000000,6.24149,6.30157,6.22068,6.30157,130492.45906719,0
+NXDT.US,D,20120626,000000,6.30157,6.30157,6.18938,6.25131,317085.6911118,0
+NXDT.US,D,20120627,000000,6.25131,6.29128,6.23109,6.27154,139675.97026722,0
+NXDT.US,D,20120628,000000,6.27154,6.31266,6.27154,6.31266,235334.03121226,0
+NXDT.US,D,20120629,000000,6.32161,6.39279,6.30157,6.39279,278906.59835168,0
+NXDT.US,D,20120702,000000,6.36293,6.4134,6.35359,6.36293,171856.82836293,0
+NXDT.US,D,20120703,000000,6.34153,6.4134,6.34153,6.4134,147865.94671313,0
+NXDT.US,D,20120705,000000,6.39279,6.4134,6.36293,6.36293,140388.72346036,0
+NXDT.US,D,20120706,000000,6.36293,6.40307,6.34153,6.39279,129529.7794297,0
+NXDT.US,D,20120709,000000,6.36293,6.39279,6.35359,6.36293,172113.95433449,0
+NXDT.US,D,20120710,000000,6.35359,6.39279,6.34153,6.34153,169574.57823943,0
+NXDT.US,D,20120711,000000,6.3324,6.36293,6.3324,6.34153,114300.72238654,0
+NXDT.US,D,20120712,000000,6.3324,6.36293,6.31266,6.35359,124219.6138652,0
+NXDT.US,D,20120713,000000,6.37343,6.38237,6.31266,6.38237,170428.236465,0
+NXDT.US,D,20120716,000000,6.38237,6.38237,6.35359,6.38237,158929.56301712,0
+NXDT.US,D,20120717,000000,6.38237,6.39279,6.35359,6.39279,201823.31759165,0
+NXDT.US,D,20120718,000000,6.34153,6.38237,6.3324,6.35359,201560.02059677,0
+NXDT.US,D,20120719,000000,6.36293,6.39279,6.31266,6.34153,188058.85008245,0
+NXDT.US,D,20120720,000000,6.34153,6.36293,6.30157,6.35359,263468.75501962,0
+NXDT.US,D,20120723,000000,6.31266,6.36293,6.31266,6.3324,246940.69756817,0
+NXDT.US,D,20120724,000000,6.34153,6.35359,6.30157,6.3324,157542.11127461,0
+NXDT.US,D,20120725,000000,6.34153,6.40307,6.34153,6.40307,244095.8558189,0
+NXDT.US,D,20120726,000000,6.40307,6.43421,6.34153,6.4134,262700.46261661,0
+NXDT.US,D,20120727,000000,6.4134,6.42487,6.39279,6.4134,187583.68128702,0
+NXDT.US,D,20120730,000000,6.40307,6.43421,6.39279,6.40307,162716.51432616,0
+NXDT.US,D,20120731,000000,6.39279,6.44616,6.38237,6.39279,166638.1996443,0
+NXDT.US,D,20120801,000000,6.4134,6.46463,6.40307,6.46463,173165.08530619,0
+NXDT.US,D,20120802,000000,6.45434,6.48427,6.4134,6.48427,137805.12169818,0
+NXDT.US,D,20120803,000000,6.47445,6.50722,6.44616,6.50722,131088.99132122,0
+NXDT.US,D,20120806,000000,6.50722,6.54543,6.47445,6.54543,228069.70826393,0
+NXDT.US,D,20120807,000000,6.56623,6.65812,6.49633,6.65053,248031.94019144,0
+NXDT.US,D,20120808,000000,6.63713,6.63713,6.53464,6.62818,219496.09986846,0
+NXDT.US,D,20120809,000000,6.63713,6.70964,6.58772,6.70041,192172.86562731,0
+NXDT.US,D,20120810,000000,6.65053,6.70041,6.62818,6.69039,202143.18230026,0
+NXDT.US,D,20120813,000000,7.28165,7.3504,6.60766,6.66774,239442.90423766,0
+NXDT.US,D,20120814,000000,6.70964,6.70964,6.62818,6.65053,255419.6836061,0
+NXDT.US,D,20120815,000000,6.63713,6.72948,6.63713,6.72948,256570.57945479,0
+NXDT.US,D,20120816,000000,6.72948,6.72948,6.56623,6.63713,218102.47710264,0
+NXDT.US,D,20120817,000000,6.63713,6.69039,6.63713,6.65812,207068.68741133,0
+NXDT.US,D,20120820,000000,7.69535,7.69535,6.62818,6.67825,148030.50733491,0
+NXDT.US,D,20120821,000000,6.55632,6.69039,6.46463,6.65053,265579.24499413,0
+NXDT.US,D,20120822,000000,6.65053,6.65053,6.56623,6.63713,145797.62539796,0
+NXDT.US,D,20120823,000000,6.60766,6.71888,6.57704,6.69039,231702.38399004,0
+NXDT.US,D,20120824,000000,6.69039,6.71888,6.66774,6.69039,175212.83654365,0
+NXDT.US,D,20120827,000000,6.72948,6.72948,6.62818,6.62818,207732.07241794,0
+NXDT.US,D,20120828,000000,6.54543,6.71888,6.54543,6.70041,222227.80619024,0
+NXDT.US,D,20120829,000000,6.66774,6.78218,6.66774,6.74035,205291.43269596,0
+NXDT.US,D,20120830,000000,6.70041,6.82166,6.69039,6.75029,228792.74649593,0
+NXDT.US,D,20120831,000000,6.74035,6.87213,6.72948,6.81105,141381.22971054,0
+NXDT.US,D,20120904,000000,6.79938,6.86083,6.76147,6.82166,360444.32944291,0
+NXDT.US,D,20120905,000000,6.82166,6.90371,6.72948,6.72948,489634.70259016,0
+NXDT.US,D,20120906,000000,6.81105,6.89273,6.76973,6.89273,386832.65365148,0
+NXDT.US,D,20120907,000000,6.86083,6.93279,6.78218,6.89273,447471.18577485,0
+NXDT.US,D,20120910,000000,6.84275,7.02661,6.84275,6.97343,170073.40262425,0
+NXDT.US,D,20120911,000000,6.89273,6.97343,6.89273,6.94358,175768.2286422,0
+NXDT.US,D,20120912,000000,6.84275,6.97343,6.7887,6.87213,316640.34892908,0
+NXDT.US,D,20120913,000000,6.84275,6.84275,6.78218,6.7887,359747.00380805,0
+NXDT.US,D,20120914,000000,6.84275,6.85228,6.74035,6.85228,176235.16940654,0
+NXDT.US,D,20120917,000000,6.86083,6.89273,6.79938,6.88184,200067.66145789,0
+NXDT.US,D,20120918,000000,6.76973,6.85228,6.76973,6.79938,112491.5840507,0
+NXDT.US,D,20120919,000000,6.7887,6.93279,6.7887,6.88184,193267.19376224,0
+NXDT.US,D,20120920,000000,6.9151,6.95544,6.85228,6.9151,200003.89421695,0
+NXDT.US,D,20120921,000000,6.94358,6.99502,6.89273,6.96467,202799.36777966,0
+NXDT.US,D,20120924,000000,6.96467,7.08455,6.93279,7.06599,326344.2830955,0
+NXDT.US,D,20120925,000000,6.96467,7.04732,6.95544,6.98365,274128.16929632,0
+NXDT.US,D,20120926,000000,6.90371,6.99502,6.90371,6.92258,271703.98563654,0
+NXDT.US,D,20120927,000000,6.89273,6.95544,6.88184,6.88184,198091.90549246,0
+NXDT.US,D,20120928,000000,6.85228,7.05578,6.85228,7.03565,1781138.346051,0
+NXDT.US,D,20121001,000000,7.01291,7.05578,6.95544,6.99502,198106.30454689,0
+NXDT.US,D,20121002,000000,6.96467,7.02661,6.94358,7.02661,166018.01180089,0
+NXDT.US,D,20121003,000000,7.01291,7.04732,6.98365,7.01291,176317.44971744,0
+NXDT.US,D,20121004,000000,7.02661,7.06599,6.99502,7.04732,170805.69739123,0
+NXDT.US,D,20121005,000000,7.03565,7.07475,7.01291,7.01291,173653.62465216,0
+NXDT.US,D,20121008,000000,7.00367,7.06599,7.00367,7.05578,146235.76805347,0
+NXDT.US,D,20121009,000000,7.06599,7.07475,7.00367,7.03565,155869.76395562,0
+NXDT.US,D,20121010,000000,7.02661,7.03565,6.85228,6.92258,262407.33900905,0
+NXDT.US,D,20121011,000000,6.89273,6.98365,6.85228,6.85228,287208.68172119,0
+NXDT.US,D,20121012,000000,6.81105,6.94358,6.78218,6.9151,176296.87963971,0
+NXDT.US,D,20121015,000000,6.85228,6.95544,6.83167,6.93279,146091.77750941,0
+NXDT.US,D,20121016,000000,6.89273,6.95544,6.87213,6.89273,216739.7094534,0
+NXDT.US,D,20121017,000000,6.92258,6.92258,6.79938,6.82166,162662.00362019,0
+NXDT.US,D,20121018,000000,6.7887,6.81105,6.72948,6.72948,426995.73040811,0
+NXDT.US,D,20121019,000000,6.7887,6.79938,6.74035,6.74035,129745.76524581,0
+NXDT.US,D,20121022,000000,6.66774,6.79938,6.66774,6.7887,214744.41191415,0
+NXDT.US,D,20121023,000000,6.74035,6.87213,6.74035,6.86083,134320.55053169,0
+NXDT.US,D,20121024,000000,6.86083,6.93279,6.84275,6.86083,137409.14770199,0
+NXDT.US,D,20121025,000000,6.89273,6.95544,6.85228,6.95544,102632.34579746,0
+NXDT.US,D,20121026,000000,6.94358,6.97343,6.76973,6.83167,196548.12115926,0
+NXDT.US,D,20121031,000000,6.7887,6.88184,6.70041,6.76147,236006.67275384,0
+NXDT.US,D,20121101,000000,6.72948,6.85228,6.72948,6.76147,136508.17829767,0
+NXDT.US,D,20121102,000000,6.76147,6.85228,6.70041,6.85228,164725.18241594,0
+NXDT.US,D,20121105,000000,6.82166,6.84275,6.71888,6.76147,176885.18386263,0
+NXDT.US,D,20121106,000000,6.75029,6.76147,6.70964,6.75029,153940.29066509,0
+NXDT.US,D,20121107,000000,6.69039,6.7887,6.63713,6.7887,200711.50489066,0
+NXDT.US,D,20121108,000000,6.74035,6.81105,6.70041,6.78218,179242.51476983,0
+NXDT.US,D,20121109,000000,6.78218,6.82166,6.66774,6.78218,222416.02240141,0
+NXDT.US,D,20121112,000000,6.70964,6.78218,6.67825,6.70964,205491.99095377,0
+NXDT.US,D,20121113,000000,6.66774,6.70964,6.6169,6.67825,221629.21692846,0
+NXDT.US,D,20121114,000000,6.66774,6.69039,6.39279,6.43421,290950.37885924,0
+NXDT.US,D,20121115,000000,6.36293,6.49633,6.30157,6.42487,225574.55783597,0
+NXDT.US,D,20121116,000000,6.4134,6.51722,6.34153,6.46463,335035.14093402,0
+NXDT.US,D,20121119,000000,6.48427,6.59716,6.48427,6.58772,193393.69974024,0
+NXDT.US,D,20121120,000000,6.60766,6.66774,6.51722,6.52637,177075.45708158,0
+NXDT.US,D,20121121,000000,6.6169,6.6169,6.51722,6.59716,143293.21843502,0
+NXDT.US,D,20121123,000000,6.65812,6.65812,6.59716,6.62818,68907.703368523,0
+NXDT.US,D,20121126,000000,6.63713,6.63713,6.53464,6.59716,99359.646431529,0
+NXDT.US,D,20121127,000000,6.60766,6.66774,6.54543,6.59716,166659.7982259,0
+NXDT.US,D,20121128,000000,6.62818,6.67825,6.52637,6.59716,206088.52320778,0
+NXDT.US,D,20121129,000000,6.57704,6.59716,6.49633,6.52637,174600.87673134,0
+NXDT.US,D,20121130,000000,6.52637,6.55632,6.48427,6.50722,129529.7794297,0
+NXDT.US,D,20121203,000000,6.46463,6.51722,6.44616,6.47445,310785.07630487,0
+NXDT.US,D,20121204,000000,6.47445,6.48427,6.38237,6.48427,464266.65423671,0
+NXDT.US,D,20121205,000000,6.46463,6.50722,6.4134,6.46463,493754.88915833,0
+NXDT.US,D,20121206,000000,6.46463,6.47445,6.32161,6.40307,539168.47825409,0
+NXDT.US,D,20121207,000000,6.40307,6.44616,6.38237,6.44616,274457.29053992,0
+NXDT.US,D,20121210,000000,6.47445,6.59716,6.45434,6.58772,297540.00325822,0
+NXDT.US,D,20121211,000000,6.59716,6.65812,6.58772,6.65053,374590.37189388,0
+NXDT.US,D,20121212,000000,6.67825,6.71888,6.66774,6.71888,221759.83692201,0
+NXDT.US,D,20121213,000000,6.71888,6.76973,6.67825,6.72948,315377.34615681,0
+NXDT.US,D,20121214,000000,6.97343,7.00367,6.72948,6.82166,273820.64663435,0
+NXDT.US,D,20121217,000000,6.79938,6.84275,6.74035,6.84275,273925.55403075,0
+NXDT.US,D,20121218,000000,6.81105,6.81105,6.70964,6.72948,199252.05787611,0
+NXDT.US,D,20121219,000000,6.76973,6.79938,6.63713,6.65053,329048.21981236,0
+NXDT.US,D,20121220,000000,6.66774,6.71888,6.6169,6.71888,238871.05607694,0
+NXDT.US,D,20121221,000000,6.71888,6.7887,6.6169,6.72948,300244.96847894,0
+NXDT.US,D,20121224,000000,6.63713,6.79938,6.63713,6.7887,169401.78958653,0
+NXDT.US,D,20121226,000000,6.75029,6.81105,6.72948,6.75029,221852.40227176,0
+NXDT.US,D,20121227,000000,6.74035,6.82166,6.72948,6.76973,255894.85240155,0
+NXDT.US,D,20121228,000000,6.7887,6.79938,6.75029,6.7887,172628.2062776,0
+NXDT.US,D,20121231,000000,6.76147,6.81105,6.6169,6.76147,377492.80986078,0
+NXDT.US,D,20130102,000000,6.76147,6.86083,6.75029,6.84275,238213.84209365,0
+NXDT.US,D,20130103,000000,6.85228,6.88184,6.85228,6.88184,116502.74920693,0
+NXDT.US,D,20130104,000000,6.89273,6.90371,6.82166,6.84275,302325.63184076,0
+NXDT.US,D,20130107,000000,6.83167,6.9151,6.81105,6.83167,177747.07011928,0
+NXDT.US,D,20130108,000000,6.82166,6.90371,6.82166,6.87213,175084.27355788,0
+NXDT.US,D,20130109,000000,6.89273,6.92258,6.84275,6.9151,216963.92330059,0
+NXDT.US,D,20130110,000000,6.90371,6.9151,6.84275,6.88184,311559.53973119,0
+NXDT.US,D,20130111,000000,6.88184,6.97343,6.86083,6.94358,443795.31288552,0
+NXDT.US,D,20130114,000000,6.95544,7.01291,6.94358,6.98365,300791.10404253,0
+NXDT.US,D,20130115,000000,6.99502,6.99502,6.90371,6.94358,262229.40783674,0
+NXDT.US,D,20130116,000000,6.94358,7.01291,6.92258,7.01291,210462.75023584,0
+NXDT.US,D,20130117,000000,7.01291,7.10693,7.01291,7.07475,287319.7601409,0
+NXDT.US,D,20130118,000000,7.07475,7.19716,7.07475,7.13725,407638.25876569,0
+NXDT.US,D,20130122,000000,7.14688,7.18812,7.08455,7.10693,377104.03539179,0
+NXDT.US,D,20130123,000000,7.1284,7.21738,7.0971,7.1284,359186.46919007,0
+NXDT.US,D,20130124,000000,7.11724,7.18812,7.10693,7.17878,261051.77088701,0
+NXDT.US,D,20130125,000000,7.20601,7.22573,7.1851,7.22573,309569.38471136,0
+NXDT.US,D,20130128,000000,7.22573,7.25772,7.1741,7.25772,244068.08621398,0
+NXDT.US,D,20130129,000000,7.23634,7.24529,7.12539,7.15399,288091.13805557,0
+NXDT.US,D,20130130,000000,7.1851,7.22573,7.14387,7.1851,323030.44357411,0
+NXDT.US,D,20130131,000000,7.20601,7.21583,7.16254,7.20601,219251.31594353,0
+NXDT.US,D,20130201,000000,7.20601,7.23634,7.1851,7.23634,242603.49668001,0
+NXDT.US,D,20130204,000000,7.25772,7.58325,7.19424,7.22573,236822.27633561,0
+NXDT.US,D,20130205,000000,7.26608,7.33794,7.22573,7.33794,398765.35573934,0
+NXDT.US,D,20130206,000000,7.34728,7.35845,7.28632,7.3184,250298.76275665,0
+NXDT.US,D,20130207,000000,7.33794,7.34728,7.28632,7.3184,211664.04277493,0
+NXDT.US,D,20130208,000000,7.33794,7.35845,7.27854,7.3184,218442.91188896,0
+NXDT.US,D,20130211,000000,7.38015,7.39697,7.30925,7.329,248590.41780166,0
+NXDT.US,D,20130212,000000,7.3184,7.35845,7.29661,7.29661,312997.38816411,0
+NXDT.US,D,20130213,000000,7.33794,7.36799,7.3184,7.33794,282496.07691456,0
+NXDT.US,D,20130214,000000,7.38966,7.41884,7.33794,7.41884,369545.56033201,0
+NXDT.US,D,20130215,000000,7.44062,7.46162,7.34728,7.38966,412381.71868889,0
+NXDT.US,D,20130219,000000,7.44062,7.50128,7.39697,7.48155,277071.74741869,0
+NXDT.US,D,20130220,000000,7.7777,7.7777,7.4129,7.47105,341998.11224366,0
+NXDT.US,D,20130221,000000,7.50963,7.50963,7.42711,7.43741,230418.81114003,0
+NXDT.US,D,20130222,000000,7.43741,7.45927,7.37576,7.41582,220880.46609929,0
+NXDT.US,D,20130225,000000,7.49886,7.53035,7.40687,7.42711,552758.10010262,0
+NXDT.US,D,20130226,000000,7.44702,7.50963,7.40687,7.43741,305459.48318205,0
+NXDT.US,D,20130227,000000,7.42711,7.48884,7.42711,7.46851,433364.22647155,0
+NXDT.US,D,20130228,000000,7.46851,7.52102,7.44702,7.50963,305917.16741142,0
+NXDT.US,D,20130301,000000,7.48884,7.54077,7.46851,7.54077,353551.29639751,0
+NXDT.US,D,20130304,000000,7.48884,7.54077,7.46851,7.52102,557621.89498052,0
+NXDT.US,D,20130305,000000,7.55087,7.61057,7.50963,7.60114,366280.06049328,0
+NXDT.US,D,20130306,000000,7.62185,7.71656,7.57148,7.69459,302291.69121252,0
+NXDT.US,D,20130307,000000,7.73365,7.73365,7.62185,7.68515,244036.20259351,0
+NXDT.US,D,20130308,000000,7.71656,7.79725,7.6762,7.70439,269430.992048,0
+NXDT.US,D,20130311,000000,7.72618,7.7568,7.66473,7.73365,267655.79434039,0
+NXDT.US,D,20130312,000000,7.71656,7.73365,7.6762,7.72618,206396.04586975,0
+NXDT.US,D,20130313,000000,7.70439,7.7463,7.68515,7.7463,459230.07070593,0
+NXDT.US,D,20130314,000000,7.78577,7.8483,7.7463,7.8483,361703.21819963,0
+NXDT.US,D,20130315,000000,7.82865,7.90119,7.82865,7.88126,291202.36231136,0
+NXDT.US,D,20130318,000000,7.78577,7.97362,7.78577,7.85793,334603.16930179,0
+NXDT.US,D,20130319,000000,7.89059,7.90119,7.66473,7.76651,309057.18977602,0
+NXDT.US,D,20130320,000000,7.73365,7.85793,7.73365,7.79725,285751.29171443,0
+NXDT.US,D,20130321,000000,7.79725,7.95331,7.79725,7.95331,299242.1771899,0
+NXDT.US,D,20130322,000000,7.95738,7.98782,7.88379,7.95738,241545.16618109,0
+NXDT.US,D,20130325,000000,7.92442,7.95738,7.86045,7.9044,222005.64935082,0
+NXDT.US,D,20130326,000000,7.94591,8.00552,7.9044,7.91607,314905.26287304,0
+NXDT.US,D,20130327,000000,7.91607,7.9776,7.87465,7.94591,310889.98370126,0
+NXDT.US,D,20130328,000000,7.9776,8.00552,7.91607,7.94591,415333.52484234,0
+NXDT.US,D,20130401,000000,7.93434,7.9776,7.86045,7.88379,305847.22914715,0
+NXDT.US,D,20130402,000000,7.91772,7.96866,7.87465,7.90799,239259.83054593,0
+NXDT.US,D,20130403,000000,7.89447,7.91607,7.80162,7.82117,289607.15278384,0
+NXDT.US,D,20130404,000000,7.86278,7.90799,7.81319,7.86278,207740.30044904,0
+NXDT.US,D,20130405,000000,7.85373,7.98015,7.81319,7.93745,222587.7825504,0
+NXDT.US,D,20130408,000000,7.95738,7.99686,7.89447,7.92442,246472.72829994,0
+NXDT.US,D,20130409,000000,7.98782,7.98782,7.86045,7.94591,270822.55780605,0
+NXDT.US,D,20130410,000000,7.91772,7.94912,7.89584,7.91772,273442.15720422,0
+NXDT.US,D,20130411,000000,7.94591,7.96602,7.88379,7.93434,479701.41205712,0
+NXDT.US,D,20130412,000000,7.9252,8.03226,7.86278,7.99861,213667.56834528,0
+NXDT.US,D,20130415,000000,7.99861,8.00805,7.87465,7.87465,175466.87700355,0
+NXDT.US,D,20130416,000000,7.89584,7.93745,7.79268,7.81319,266429.81770804,0
+NXDT.US,D,20130417,000000,7.83332,7.86045,7.77926,7.86045,225417.19674138,0
+NXDT.US,D,20130418,000000,7.85373,7.94912,7.82282,7.89584,281971.53993259,0
+NXDT.US,D,20130419,000000,7.91772,7.96019,7.84489,7.94912,199947.32650319,0
+NXDT.US,D,20130422,000000,7.94912,7.99861,7.91772,7.98015,196084.26590657,0
+NXDT.US,D,20130423,000000,8.0203,8.04293,7.98947,8.0203,242858.56564378,0
+NXDT.US,D,20130424,000000,8.00805,8.04293,7.86278,7.9252,281932.45678491,0
+NXDT.US,D,20130425,000000,7.90799,8.04293,7.86278,7.98947,442082.85391498,0
+NXDT.US,D,20130426,000000,7.96866,8.00805,7.89584,7.96866,276944.21293679,0
+NXDT.US,D,20130429,000000,7.93745,8.0203,7.91772,8.0203,291005.91806909,0
+NXDT.US,D,20130430,000000,8.03226,8.1181,7.98947,8.1181,315700.29637707,0
+NXDT.US,D,20130501,000000,8.1181,8.23769,8.09352,8.22681,203749.70537053,0
+NXDT.US,D,20130502,000000,8.26102,8.33162,8.23769,8.28972,224122.31034863,0
+NXDT.US,D,20130503,000000,8.3562,8.36429,8.24811,8.34329,199300.39755877,0
+NXDT.US,D,20130506,000000,8.31159,8.39403,8.27163,8.32218,191489.93904686,0
+NXDT.US,D,20130507,000000,8.34329,8.34329,8.23769,8.34329,206207.82965858,0
+NXDT.US,D,20130508,000000,8.3562,8.40658,8.30021,8.40658,298585.99171049,0
+NXDT.US,D,20130509,000000,8.40658,8.5006,8.39403,8.46656,217516.22988749,0
+NXDT.US,D,20130510,000000,8.47862,8.55078,8.45587,8.52763,337467.55262491,0
+NXDT.US,D,20130513,000000,8.52393,8.52393,8.4409,8.49555,306992.98247638,0
+NXDT.US,D,20130514,000000,8.50984,8.52043,8.44624,8.47862,373250.23133015,0
+NXDT.US,D,20130515,000000,8.48932,8.52763,8.4168,8.52043,305639.47136215,0
+NXDT.US,D,20130516,000000,8.50984,8.54018,8.48932,8.52043,163598.97066052,0
+NXDT.US,D,20130517,000000,8.54018,8.6442,8.54018,8.59044,229531.21228623,0
+NXDT.US,D,20130520,000000,8.58305,8.61387,8.46656,8.52763,300420.84264349,0
+NXDT.US,D,20130521,000000,8.50984,8.56234,8.48932,8.55078,230148.31461796,0
+NXDT.US,D,20130522,000000,8.57449,8.58305,8.4168,8.44624,287072.91920821,0
+NXDT.US,D,20130523,000000,8.4409,8.53396,8.39938,8.46131,229987.86801172,0
+NXDT.US,D,20130524,000000,8.47326,8.50439,8.39938,8.4409,214955.25521081,0
+NXDT.US,D,20130528,000000,8.47326,8.52393,8.32714,8.36934,262522.5314443,0
+NXDT.US,D,20130529,000000,8.32714,8.37907,8.30537,8.36934,236971.4093991,0
+NXDT.US,D,20130530,000000,8.35971,8.39938,8.2968,8.36934,327346.04588066,0
+NXDT.US,D,20130531,000000,8.36584,8.36584,8.18344,8.28796,327875.72538207,0
+NXDT.US,D,20130603,000000,8.24109,8.2968,8.03566,8.20201,400978.69610246,0
+NXDT.US,D,20130604,000000,8.14717,8.26462,8.06619,8.22068,340563.3493224,0
+NXDT.US,D,20130605,000000,8.21281,8.27678,8.07395,8.27678,247959.9449194,0
+NXDT.US,D,20130606,000000,8.26462,8.35971,8.25325,8.34903,367611.97302592,0
+NXDT.US,D,20130607,000000,8.31684,8.4409,8.31684,8.42234,371369.09772226,0
+NXDT.US,D,20130610,000000,8.42234,8.42234,8.28514,8.30537,238619.07262482,0
+NXDT.US,D,20130611,000000,8.27678,8.36934,8.22068,8.31684,286406.44868995,0
+NXDT.US,D,20130612,000000,8.36934,8.39938,8.20201,8.28514,202306.71441817,0
+NXDT.US,D,20130613,000000,8.27678,8.36934,8.24109,8.36934,208413.97049451,0
+NXDT.US,D,20130614,000000,8.34903,8.41251,8.24109,8.31684,188494.93573021,0
+NXDT.US,D,20130617,000000,8.30537,8.46131,8.21281,8.31684,316684.57459618,0
+NXDT.US,D,20130618,000000,8.34903,8.36934,8.30537,8.31684,193851.38396961,0
+NXDT.US,D,20130619,000000,8.34903,8.52393,8.22068,8.2968,266889.55894517,0
+NXDT.US,D,20130620,000000,8.24109,8.32714,8.08476,8.09604,323438.75961695,0
+NXDT.US,D,20130621,000000,8.20201,8.2968,8.12734,8.25413,222000.50683138,0
+NXDT.US,D,20130624,000000,8.0653,8.15952,7.81319,8.08476,304236.59206135,0
+NXDT.US,D,20130625,000000,8.18256,8.18256,7.96118,8.12734,284411.15115069,0
+NXDT.US,D,20130626,000000,8.19268,8.36158,8.10857,8.2968,240610.25614852,0
+NXDT.US,D,20130627,000000,8.32714,8.39015,8.30691,8.37108,111397.25591576,0
+NXDT.US,D,20130628,000000,8.39015,8.4337,8.26628,8.28514,155438.82082732,0
+NXDT.US,D,20130701,000000,8.36158,8.47523,8.25413,8.31868,139647.17215839,0
+NXDT.US,D,20130702,000000,8.3388,8.40114,8.20201,8.27678,159411.93133976,0
+NXDT.US,D,20130703,000000,8.19268,8.24294,8.14717,8.18256,105923.55823334,0
+NXDT.US,D,20130705,000000,8.18256,8.22252,8.00114,8.0653,120060.34414935,0
+NXDT.US,D,20130708,000000,8.02213,8.09604,7.98101,7.99113,175439.10739861,0
+NXDT.US,D,20130709,000000,7.99113,8.15952,7.92598,8.11957,156132.03244662,0
+NXDT.US,D,20130710,000000,8.09604,8.25413,8.0731,8.21348,174514.48240491,0
+NXDT.US,D,20130711,000000,8.26628,8.39015,8.24294,8.3388,166032.41085531,0
+NXDT.US,D,20130712,000000,8.19268,8.3388,8.15952,8.23215,241653.15908913,0
+NXDT.US,D,20130715,000000,8.24294,8.40114,8.24294,8.37108,158446.16619059,0
+NXDT.US,D,20130716,000000,8.37108,8.39015,8.23215,8.25413,162737.08440389,0
+NXDT.US,D,20130717,000000,8.26628,8.40114,8.26628,8.39015,185481.4193436,0
+NXDT.US,D,20130718,000000,8.36158,8.40114,8.24294,8.2968,208812.00149846,0
+NXDT.US,D,20130719,000000,8.2968,8.30691,8.11957,8.12734,231635.53123743,0
+NXDT.US,D,20130722,000000,8.15952,8.23215,8.11957,8.20201,241436.14476916,0
+NXDT.US,D,20130723,000000,8.22252,8.35338,8.19268,8.31966,177043.57346111,0
+NXDT.US,D,20130724,000000,8.35338,8.36243,8.26724,8.29777,152904.58725168,0
+NXDT.US,D,20130725,000000,8.31966,8.43457,8.27776,8.35338,222098.21470058,0
+NXDT.US,D,20130726,000000,8.31966,8.36243,8.18256,8.2551,199620.26226738,0
+NXDT.US,D,20130729,000000,8.19268,8.33979,8.19268,8.21348,116164.37142838,0
+NXDT.US,D,20130730,000000,8.22252,8.29777,8.15952,8.22252,128533.15916398,0
+NXDT.US,D,20130731,000000,8.24294,8.2551,8.16944,8.24294,100651.44731261,0
+NXDT.US,D,20130801,000000,8.22252,8.28601,8.21348,8.22252,123524.34523811,0
+NXDT.US,D,20130802,000000,8.21348,8.27776,8.19268,8.19268,140315.69968443,0
+NXDT.US,D,20130805,000000,8.19268,8.22252,8.0731,8.0731,170679.19141322,0
+NXDT.US,D,20130806,000000,8.0444,8.16944,8.0444,8.0444,191183.44488876,0
+NXDT.US,D,20130807,000000,8.05314,8.11957,7.99025,8.01037,374577.00134335,0
+NXDT.US,D,20130808,000000,8.00036,8.05314,7.97013,7.99025,225477.87847066,0
+NXDT.US,D,20130809,000000,7.97013,8.09604,7.93745,8.09604,122913.4139297,0
+NXDT.US,D,20130812,000000,8.09604,8.16944,8.0653,8.16944,155566.35530921,0
+NXDT.US,D,20130813,000000,8.15952,8.16944,8.09604,8.11957,103274.13222245,0
+NXDT.US,D,20130814,000000,8.05314,8.10857,7.98015,8.0653,138376.96985893,0
+NXDT.US,D,20130815,000000,7.98015,8.03478,7.79979,7.91772,208861.369685,0
+NXDT.US,D,20130816,000000,8.0444,8.0444,7.79979,7.98015,151229.15442105,0
+NXDT.US,D,20130819,000000,7.96019,7.99025,7.73551,7.84324,192145.09602237,0
+NXDT.US,D,20130820,000000,7.79979,7.96118,7.7463,7.8519,127204.33214298,0
+NXDT.US,D,20130821,000000,7.89584,7.90799,7.75767,7.8519,196680.79816058,0
+NXDT.US,D,20130822,000000,7.87465,7.98015,7.8519,7.87465,165622.03780471,0
+NXDT.US,D,20130823,000000,7.8519,7.91772,7.8096,7.81941,125060.93004411,0
+NXDT.US,D,20130826,000000,7.87465,7.97167,7.86122,7.9252,152174.34949248,0
+NXDT.US,D,20130827,000000,7.86122,7.89584,7.78849,7.79979,174231.6438362,0
+NXDT.US,D,20130828,000000,7.8096,7.93814,7.7777,7.78849,196600.57485745,0
+NXDT.US,D,20130829,000000,7.76651,7.86122,7.75767,7.83263,148104.55961472,0
+NXDT.US,D,20130830,000000,7.87465,7.93814,7.8519,7.93814,143019.63640128,0
+NXDT.US,D,20130903,000000,7.92346,7.97848,7.90273,7.94591,167040.34466379,0
+NXDT.US,D,20130904,000000,7.95837,8.05314,7.95837,7.9888,147139.82296945,0
+NXDT.US,D,20130905,000000,7.96691,7.99774,7.78423,7.78423,220340.50155903,0
+NXDT.US,D,20130906,000000,7.79549,7.88223,7.79549,7.81543,112042.12785243,0
+NXDT.US,D,20130909,000000,7.8519,7.93814,7.84324,7.84324,119768.24904566,0
+NXDT.US,D,20130910,000000,7.83828,7.9888,7.83828,7.92346,135342.88339459,0
+NXDT.US,D,20130911,000000,7.88466,8.00114,7.8519,7.99113,187693.73120286,0
+NXDT.US,D,20130912,000000,7.90799,8.05403,7.90799,8.02302,198627.75601718,0
+NXDT.US,D,20130913,000000,8.00891,8.08398,7.94591,8.02115,138245.32136148,0
+NXDT.US,D,20130916,000000,8.09866,8.14133,8.06619,8.11111,146944.40723108,0
+NXDT.US,D,20130917,000000,8.09604,8.16108,8.02115,8.07212,204778.20925674,0
+NXDT.US,D,20130918,000000,8.14794,8.42048,8.03302,8.39579,268791.26263078,0
+NXDT.US,D,20130919,000000,8.31062,8.3562,8.18344,8.21591,114953.8223543,0
+NXDT.US,D,20130920,000000,8.23526,8.269,8.16108,8.19432,103667.02070699,0
+NXDT.US,D,20130923,000000,8.18344,8.25811,8.11957,8.19432,104863.17072667,0
+NXDT.US,D,20130924,000000,8.16944,8.23526,8.16944,8.18344,130541.82725374,0
+NXDT.US,D,20130925,000000,8.20444,8.28077,8.11957,8.18344,207690.93226249,0
+NXDT.US,D,20130926,000000,8.18344,8.29856,8.18344,8.28796,197431.60599752,0
+NXDT.US,D,20130927,000000,8.2448,8.3562,8.18344,8.21591,145243.26180328,0
+NXDT.US,D,20130930,000000,8.23526,8.28077,8.16108,8.21591,194528.13952673,0
+NXDT.US,D,20131001,000000,8.2448,8.33094,8.2233,8.29856,132216.2315805,0
+NXDT.US,D,20131002,000000,8.28796,8.58762,8.2448,8.48398,340630.202075,0
+NXDT.US,D,20131003,000000,8.45073,8.48398,8.33094,8.42048,163697.70703361,0
+NXDT.US,D,20131004,000000,8.42972,8.4726,8.39579,8.42972,130069.74396998,0
+NXDT.US,D,20131007,000000,8.42048,8.43896,8.31062,8.31062,107685.38539043,0
+NXDT.US,D,20131008,000000,8.29856,8.3562,8.21591,8.25811,196053.41078999,0
+NXDT.US,D,20131009,000000,8.23526,8.28796,8.13939,8.2448,165033.7335818,0
+NXDT.US,D,20131010,000000,8.269,8.57051,8.269,8.4726,224228.24624892,0
+NXDT.US,D,20131011,000000,8.39579,8.4726,8.3562,8.38519,208430.42655668,0
+NXDT.US,D,20131014,000000,8.3562,8.42048,8.3562,8.36584,95754.74031035,0
+NXDT.US,D,20131015,000000,8.39579,8.40822,8.269,8.29856,259257.03160558,0
+NXDT.US,D,20131016,000000,8.28796,8.39579,8.28796,8.37448,198183.44233834,0
+NXDT.US,D,20131017,000000,8.3214,8.45958,8.3214,8.43896,191962.02233064,0
+NXDT.US,D,20131018,000000,8.52393,8.5987,8.48398,8.57051,241598.64838318,0
+NXDT.US,D,20131021,000000,8.53492,8.63439,8.53492,8.63439,224808.32244074,0
+NXDT.US,D,20131022,000000,8.63536,8.64323,8.58762,8.5987,471804.55921877,0
+NXDT.US,D,20131023,000000,8.62428,8.67523,8.61212,8.62428,182213.8624971,0
+NXDT.US,D,20131024,000000,8.67523,8.86918,8.67523,8.72772,264876.77683985,0
+NXDT.US,D,20131025,000000,8.77615,8.93336,8.76419,8.93336,235587.04316826,0
+NXDT.US,D,20131028,000000,8.89554,8.96777,8.84129,8.89554,143543.14487936,0
+NXDT.US,D,20131029,000000,8.85879,8.96777,8.85879,8.89554,143005.23734688,0
+NXDT.US,D,20131030,000000,8.9179,8.94269,8.85879,8.88193,185275.71856635,0
+NXDT.US,D,20131031,000000,8.88193,8.95591,8.86918,8.9179,247558.82840378,0
+NXDT.US,D,20131101,000000,8.88193,8.93336,8.85879,8.90566,172012.13244975,0
+NXDT.US,D,20131104,000000,8.92871,9.08756,8.92871,9.06685,263219.85707915,0
+NXDT.US,D,20131105,000000,9.11158,9.28339,9.09517,9.21863,314448.60714756,0
+NXDT.US,D,20131106,000000,9.24838,9.28339,9.20618,9.21863,348970.34008831,0
+NXDT.US,D,20131107,000000,9.21863,9.24838,9.03322,9.04469,262495.79034326,0
+NXDT.US,D,20131108,000000,9.06685,9.15135,9.00036,9.09517,331433.32032449,0
+NXDT.US,D,20131111,000000,9.15135,9.23613,9.12335,9.23613,191907.51162467,0
+NXDT.US,D,20131112,000000,9.21863,9.30478,9.16195,9.30478,290855.7565017,0
+NXDT.US,D,20131113,000000,9.38743,9.59258,9.36019,9.5848,449341.00583999,0
+NXDT.US,D,20131114,000000,9.61882,9.67716,9.55466,9.66842,216863.12991974,0
+NXDT.US,D,20131115,000000,9.73549,9.78023,9.61882,9.70536,356517.50160534,0
+NXDT.US,D,20131118,000000,9.74328,9.7695,9.62954,9.67716,179172.57650557,0
+NXDT.US,D,20131119,000000,9.72675,9.75595,9.60326,9.65091,250555.88872821,0
+NXDT.US,D,20131120,000000,9.66842,9.67813,9.4409,9.49632,216942.32471899,0
+NXDT.US,D,20131121,000000,9.5391,9.60326,9.50798,9.578,218798.77423361,0
+NXDT.US,D,20131122,000000,9.60326,9.72772,9.55368,9.65188,225088.07549778,0
+NXDT.US,D,20131125,000000,9.6937,9.73647,9.63828,9.65188,184817.00583311,0
+NXDT.US,D,20131126,000000,9.6937,9.74425,9.65966,9.70536,134601.33209264,0
+NXDT.US,D,20131127,000000,9.72772,9.81233,9.6937,9.75595,203288.9356295,0
+NXDT.US,D,20131129,000000,9.72772,9.80058,9.70536,9.70536,103243.27710587,0
+NXDT.US,D,20131202,000000,9.72772,9.72772,9.60326,9.70536,191743.97950676,0
+NXDT.US,D,20131203,000000,9.60326,9.61882,9.49632,9.5391,334956.97463864,0
+NXDT.US,D,20131204,000000,9.49632,9.5391,9.33394,9.37868,283809.47637726,0
+NXDT.US,D,20131205,000000,9.42145,9.49632,9.36798,9.39618,204312.29699628,0
+NXDT.US,D,20131206,000000,9.43117,9.47396,9.42145,9.43117,241749.83845445,0
+NXDT.US,D,20131209,000000,9.48757,9.66842,9.48757,9.63828,353073.04209041,0
+NXDT.US,D,20131210,000000,9.78023,9.96413,9.78023,9.94446,453015.85022542,0
+NXDT.US,D,20131211,000000,9.93685,10.0602,9.90858,9.94446,347681.62471888,0
+NXDT.US,D,20131212,000000,9.99813,10.0738,9.8989,9.99813,575083.83396066,0
+NXDT.US,D,20131213,000000,9.95424,10.2051,9.95424,10.1934,241388.8335904,0
+NXDT.US,D,20131216,000000,10.2596,10.2995,10.2167,10.2995,250106.43252994,0
+NXDT.US,D,20131217,000000,10.3558,10.3558,10.2392,10.2683,370534.98107054,0
+NXDT.US,D,20131218,000000,10.279,10.3558,10.2392,10.3558,386046.87668242,0
+NXDT.US,D,20131219,000000,10.3684,10.4462,10.3558,10.3791,277482.12046928,0
+NXDT.US,D,20131220,000000,10.3791,10.5396,10.3791,10.4648,373050.70157622,0
+NXDT.US,D,20131223,000000,10.6397,10.7846,10.5211,10.6562,391594.62664464,0
+NXDT.US,D,20131224,000000,10.6844,10.7282,10.5969,10.6397,145856.25011946,0
+NXDT.US,D,20131226,000000,10.7048,10.8712,10.7048,10.8021,256704.28495999,0
+NXDT.US,D,20131227,000000,10.8147,10.8147,10.5396,10.5969,169623.94642597,0
+NXDT.US,D,20131230,000000,10.6562,10.6562,10.4648,10.5513,227708.70339987,0
+NXDT.US,D,20131231,000000,10.4986,10.526,10.2683,10.2907,1028841.2354881,0
+NXDT.US,D,20140102,000000,10.2479,10.3198,10.2265,10.279,160844.63725324,0
+NXDT.US,D,20140103,000000,10.2683,10.3791,10.2683,10.3082,238302.29342786,0
+NXDT.US,D,20140106,000000,10.3558,10.4111,10.1924,10.2683,294493.57474724,0
+NXDT.US,D,20140107,000000,10.3558,10.5513,10.2985,10.5513,284241.44800947,0
+NXDT.US,D,20140108,000000,10.5396,10.6087,10.526,10.5969,284143.74014028,0
+NXDT.US,D,20140109,000000,10.664,10.7846,10.664,10.772,354192.0543186,0
+NXDT.US,D,20140110,000000,10.8468,10.8712,10.7379,10.8712,278645.35836458,0
+NXDT.US,D,20140113,000000,10.8712,10.9888,10.7506,10.8147,760982.82588206,0
+NXDT.US,D,20140114,000000,10.8712,10.9004,10.7379,10.8147,423476.19010949,0
+NXDT.US,D,20140115,000000,10.8584,11.0112,10.8584,10.9984,642915.72226419,0
+NXDT.US,D,20140116,000000,10.9801,10.9984,10.8896,10.9888,270682.68127752,0
+NXDT.US,D,20140117,000000,10.8147,11.0112,10.8147,10.9801,393836.7651166,0
+NXDT.US,D,20140121,000000,11.0666,11.1084,10.9801,11.0355,302681.4941854,0
+NXDT.US,D,20140122,000000,10.9888,11.1084,10.9888,11.0676,214447.17429104,0
+NXDT.US,D,20140123,000000,11.0763,11.1793,11.0423,11.0878,258434.22849661,0
+NXDT.US,D,20140124,000000,11.0763,11.0763,10.9578,10.9984,246291.71161597,0
+NXDT.US,D,20140127,000000,11.0355,11.0355,10.8352,10.9109,279158.58180381,0
+NXDT.US,D,20140128,000000,10.946,11.0878,10.8985,11.0423,381557.45721909,0
+NXDT.US,D,20140129,000000,11.0355,11.1209,10.9984,11.1084,336753.77092785,0
+NXDT.US,D,20140130,000000,11.1793,11.2864,11.1521,11.2746,220437.18092434,0
+NXDT.US,D,20140131,000000,11.2075,11.3933,11.1784,11.3854,239201.20582441,0
+NXDT.US,D,20140203,000000,11.4312,11.5177,11.1521,11.3864,290843.41445508,0
+NXDT.US,D,20140204,000000,11.3612,11.5692,11.3369,11.506,371281.67489194,0
+NXDT.US,D,20140205,000000,11.4165,11.4963,11.3612,11.404,214360.77996458,0
+NXDT.US,D,20140206,000000,11.4165,11.5293,11.3758,11.5293,237842.55219072,0
+NXDT.US,D,20140207,000000,11.5576,11.7939,11.5381,11.7939,273934.81056572,0
+NXDT.US,D,20140210,000000,11.8434,11.9085,11.8113,11.8784,322207.64046516,0
+NXDT.US,D,20140211,000000,11.8784,11.926,11.7383,11.7471,319638.43775739,0
+NXDT.US,D,20140212,000000,11.717,11.8113,11.6917,11.8026,352827.22966161,0
+NXDT.US,D,20140213,000000,11.8074,11.8853,11.7413,11.8376,225638.32507691,0
+NXDT.US,D,20140214,000000,11.8269,11.9037,11.7851,11.8074,270249.68114143,0
+NXDT.US,D,20140218,000000,11.8628,11.964,11.8522,11.8853,280375.30190121,0
+NXDT.US,D,20140219,000000,11.8745,11.964,11.8745,11.9163,317170.02843048,0
+NXDT.US,D,20140220,000000,11.9163,12.0077,11.9163,12.0077,214172.56375341,0
+NXDT.US,D,20140221,000000,12.0642,12.2955,12.0642,12.1391,534076.35551344,0
+NXDT.US,D,20140224,000000,12.2004,12.2109,12.1312,12.1827,328044.4000194,0
+NXDT.US,D,20140225,000000,12.1673,12.2266,12.1603,12.1673,349299.46133188,0
+NXDT.US,D,20140226,000000,12.1673,12.2266,12.1391,12.2109,274799.78233403,0
+NXDT.US,D,20140227,000000,12.2109,12.3071,12.1944,12.3071,303745.99570761,0
+NXDT.US,D,20140228,000000,12.3382,12.3607,12.1944,12.3382,209050.61440007,0
+NXDT.US,D,20140303,000000,12.3392,12.3392,12.2004,12.3392,263276.4247929,0
+NXDT.US,D,20140304,000000,12.4287,12.56,12.349,12.56,247399.41030142,0
+NXDT.US,D,20140305,000000,12.6144,12.7905,12.4899,12.7905,410077.86998379,0
+NXDT.US,D,20140306,000000,12.8206,12.8206,12.6425,12.7224,318692.21418208,0
+NXDT.US,D,20140307,000000,12.7914,12.804,12.6368,12.6864,257026.20667638,0
+NXDT.US,D,20140310,000000,12.7437,12.878,12.7224,12.844,288542.65126162,0
+NXDT.US,D,20140311,000000,12.8206,12.8594,12.767,12.803,328561.73747417,0
+NXDT.US,D,20140312,000000,12.7788,12.7788,12.6631,12.6864,301289.92842734,0
+NXDT.US,D,20140313,000000,12.7437,12.7905,12.4568,12.5842,245967.7328918,0
+NXDT.US,D,20140314,000000,12.6631,12.6864,12.5842,12.6864,130562.39733147,0
+NXDT.US,D,20140317,000000,12.7106,12.7905,12.6631,12.767,194069.42679348,0
+NXDT.US,D,20140318,000000,12.734,12.844,12.7224,12.767,208063.25066931,0
+NXDT.US,D,20140319,000000,12.7437,12.7555,12.6425,12.7224,239176.52173115,0
+NXDT.US,D,20140320,000000,12.6805,12.7146,12.5775,12.6583,292631.9827132,0
+NXDT.US,D,20140321,000000,12.7388,12.7971,12.599,12.6085,249457.44657774,0
+NXDT.US,D,20140324,000000,12.6465,12.7146,12.3644,12.4598,241930.85513843,0
+NXDT.US,D,20140325,000000,12.4598,12.5639,12.4598,12.5201,222763.65671496,0
+NXDT.US,D,20140326,000000,12.5201,12.599,12.4716,12.4716,284197.22234236,0
+NXDT.US,D,20140327,000000,12.5201,12.5201,12.3218,12.4229,202287.17284434,0
+NXDT.US,D,20140328,000000,12.4229,12.4229,11.996,12.3753,391067.00415101,0
+NXDT.US,D,20140331,000000,12.3753,12.4063,12.1954,12.277,338648.27508627,0
+NXDT.US,D,20140401,000000,12.3334,12.4365,12.2985,12.4161,213112.17624672,0
+NXDT.US,D,20140402,000000,12.4161,12.5056,12.3966,12.4716,204707.24248858,0
+NXDT.US,D,20140403,000000,12.4813,12.5056,12.3753,12.4161,222337.85610606,0
+NXDT.US,D,20140404,000000,12.4813,12.6301,12.4229,12.5639,316539.55554823,0
+NXDT.US,D,20140407,000000,12.6085,12.6583,12.3334,12.4161,196434.98573178,0
+NXDT.US,D,20140408,000000,12.3841,12.4229,12.2167,12.351,228566.47564096,0
+NXDT.US,D,20140409,000000,12.4063,12.4716,12.2985,12.4161,159208.28757028,0
+NXDT.US,D,20140410,000000,12.4716,12.5639,12.4161,12.4716,308698.24191974,0
+NXDT.US,D,20140411,000000,12.4063,12.4063,12.3218,12.351,123111.91517975,0
+NXDT.US,D,20140414,000000,12.3644,12.5434,12.2382,12.351,184350.06506877,0
+NXDT.US,D,20140415,000000,12.351,12.351,12.0768,12.2382,279257.31817688,0
+NXDT.US,D,20140416,000000,12.2985,12.351,12.2382,12.351,118012.59291189,0
+NXDT.US,D,20140417,000000,12.3412,12.4716,12.3101,12.4598,137285.72723565,0
+NXDT.US,D,20140421,000000,12.5133,12.6251,12.4414,12.5007,353522.49828869,0
+NXDT.US,D,20140422,000000,12.5397,12.5483,12.4549,12.4646,179718.71206916,0
+NXDT.US,D,20140423,000000,12.5397,12.5397,12.4549,12.5259,149887.98535342,0
+NXDT.US,D,20140424,000000,12.5842,12.6144,12.4646,12.5842,150500.97366959,0
+NXDT.US,D,20140425,000000,12.5708,12.6543,12.5007,12.559,129371.38983122,0
+NXDT.US,D,20140428,000000,12.6425,12.6775,12.315,12.3452,181957.76502943,0
+NXDT.US,D,20140429,000000,12.3908,12.4549,12.2711,12.4549,121136.15921433,0
+NXDT.US,D,20140430,000000,12.4549,12.4646,12.3258,12.3452,194307.0111912,0
+NXDT.US,D,20140501,000000,12.3258,12.5483,12.3258,12.5397,180349.18495139,0
+NXDT.US,D,20140502,000000,12.6543,12.8459,12.6144,12.7447,138388.28340167,0
+NXDT.US,D,20140505,000000,12.7565,12.7699,12.6775,12.7565,100020.97443036,0
+NXDT.US,D,20140506,000000,12.7565,12.8895,12.6972,12.8721,111615.29873964,0
+NXDT.US,D,20140507,000000,12.8828,12.9674,12.806,12.8352,168729.14804496,0
+NXDT.US,D,20140508,000000,12.8828,12.9468,12.7827,12.9013,111869.33919955,0
+NXDT.US,D,20140509,000000,12.9013,13.0004,12.806,12.8216,129871.24271994,0
+NXDT.US,D,20140512,000000,12.8614,13.1326,12.8614,13.1326,193814.3578297,0
+NXDT.US,D,20140513,000000,13.1326,13.2055,13.0567,13.1677,162501.55701394,0
+NXDT.US,D,20140514,000000,13.1677,13.2055,13.0247,13.1269,181137.01892823,0
+NXDT.US,D,20140515,000000,13.084,13.1035,12.7827,12.8216,224654.04685781,0
+NXDT.US,D,20140516,000000,12.8895,12.9139,12.8128,12.8459,235172.55610212,0
+NXDT.US,D,20140519,000000,12.8459,12.9587,12.8128,12.8352,137567.53730046,0
+NXDT.US,D,20140520,000000,12.806,12.8721,12.7116,12.8128,130759.87007762,0
+NXDT.US,D,20140521,000000,12.8128,12.8459,12.6533,12.7447,189052.38483654,0
+NXDT.US,D,20140522,000000,12.7565,12.7827,12.6368,12.6757,175382.53968488,0
+NXDT.US,D,20140523,000000,12.6864,12.6962,12.6028,12.6757,192796.13898235,0
+NXDT.US,D,20140527,000000,12.6425,12.7447,12.6232,12.7349,161088.39267428,0
+NXDT.US,D,20140528,000000,12.7699,12.8828,12.7699,12.8216,149952.78109825,0
+NXDT.US,D,20140529,000000,12.8721,12.8828,12.6425,12.806,166659.7982259,0
+NXDT.US,D,20140530,000000,12.8459,12.8614,12.7224,12.8352,143803.35636257,0
+NXDT.US,D,20140602,000000,12.8352,12.8828,12.7349,12.8721,149187.57420691,0
+NXDT.US,D,20140603,000000,12.8352,12.8828,12.7116,12.8216,160719.15977913,0
+NXDT.US,D,20140604,000000,12.8216,12.9597,12.8128,12.9256,230263.50705323,0
+NXDT.US,D,20140605,000000,12.9256,13.0247,12.9256,12.9674,180779.09957583,0
+NXDT.US,D,20140606,000000,12.9674,13.1065,12.9597,13.0014,249770.11175915,0
+NXDT.US,D,20140609,000000,13.0462,13.0938,13.016,13.0247,143043.29199067,0
+NXDT.US,D,20140610,000000,13.0587,13.0587,12.9478,13.0462,127757.66723376,0
+NXDT.US,D,20140611,000000,12.9907,13.0462,12.9597,13.016,135618.5224361,0
+NXDT.US,D,20140612,000000,13.0462,13.0743,12.8895,12.9907,160392.09554332,0
+NXDT.US,D,20140613,000000,12.978,12.978,12.8828,12.9478,78609.580527173,0
+NXDT.US,D,20140616,000000,12.9256,13.016,12.8721,13.016,122380.64891665,0
+NXDT.US,D,20140617,000000,12.978,13.0743,12.9478,13.0462,114197.87199793,0
+NXDT.US,D,20140618,000000,13.0014,13.1472,12.9907,13.1356,139151.43328524,0
+NXDT.US,D,20140619,000000,13.1472,13.2854,13.1356,13.2854,108220.20741125,0
+NXDT.US,D,20140620,000000,13.2618,13.4437,13.2618,13.4437,99293.82218281,0
+NXDT.US,D,20140623,000000,13.4535,13.61,13.4535,13.5915,158325.83123591,0
+NXDT.US,D,20140624,000000,13.5672,13.7587,13.5332,13.6665,143312.76000885,0
+NXDT.US,D,20140625,000000,13.6013,13.7587,13.4748,13.7462,225342.11595769,0
+NXDT.US,D,20140626,000000,13.6869,13.7587,13.5672,13.647,156400.47196092,0
+NXDT.US,D,20140627,000000,13.58,13.6577,13.5109,13.6577,160679.04812758,0
+NXDT.US,D,20140630,000000,13.6869,13.6966,13.5109,13.5915,193000.81125571,0
+NXDT.US,D,20140701,000000,13.647,13.6665,13.5332,13.6013,163685.36498698,0
+NXDT.US,D,20140702,000000,13.6208,13.6208,13.4652,13.5915,119032.86876701,0
+NXDT.US,D,20140703,000000,13.543,13.61,13.5332,13.5915,165111.89987715,0
+NXDT.US,D,20140707,000000,13.5915,13.7384,13.4991,13.6966,172798.93792269,0
+NXDT.US,D,20140708,000000,13.6577,13.6577,13.291,13.4652,201439.68564209,0
+NXDT.US,D,20140709,000000,13.4313,13.543,13.4087,13.4876,263256.88321906,0
+NXDT.US,D,20140710,000000,13.4087,13.5915,13.4087,13.543,130205.50648295,0
+NXDT.US,D,20140711,000000,13.4876,13.8075,13.4876,13.6966,200860.63795416,0
+NXDT.US,D,20140714,000000,13.7384,13.996,13.7276,13.9252,392194.24441031,0
+NXDT.US,D,20140715,000000,13.9124,13.9484,13.7587,13.9484,190007.86494683,0
+NXDT.US,D,20140716,000000,13.9484,13.9484,13.8258,13.9252,201712.23917193,0
+NXDT.US,D,20140717,000000,13.8881,13.8881,13.7587,13.7813,141747.37709404,0
+NXDT.US,D,20140718,000000,13.8258,13.9387,13.7587,13.9387,113251.64842262,0
+NXDT.US,D,20140721,000000,13.9387,13.9825,13.8726,13.9387,109560.34797499,0
+NXDT.US,D,20140722,000000,13.9601,13.9825,13.8803,13.9484,134339.06360164,0
+NXDT.US,D,20140723,000000,13.9484,13.9484,13.8258,13.859,98060.64602324,0
+NXDT.US,D,20140724,000000,13.8338,13.859,13.7374,13.8065,118780.88531488,0
+NXDT.US,D,20140725,000000,13.8143,13.8258,13.6441,13.7248,120687.73151993,0
+NXDT.US,D,20140728,000000,13.6742,13.7374,13.5653,13.6441,76985.572890842,0
+NXDT.US,D,20140729,000000,13.6314,13.6655,13.2707,13.328,361160.16814771,0
+NXDT.US,D,20140730,000000,13.3429,13.4059,13.1842,13.3137,174807.60601248,0
+NXDT.US,D,20140731,000000,13.2806,13.3429,13.1432,13.2242,125497.01569186,0
+NXDT.US,D,20140801,000000,13.2572,13.2806,13.0286,13.2045,137511.99809061,0
+NXDT.US,D,20140804,000000,13.2242,13.2242,13.0412,13.1842,66648.080330512,0
+NXDT.US,D,20140805,000000,13.0918,13.0918,12.9216,13.0529,116699.19344921,0
+NXDT.US,D,20140806,000000,12.9441,13.1015,12.7264,12.9081,204400.74833051,0
+NXDT.US,D,20140807,000000,12.9441,13.1132,12.7866,12.8168,124857.28627464,0
+NXDT.US,D,20140808,000000,12.7749,12.7866,12.6164,12.7866,221609.67535462,0
+NXDT.US,D,20140811,000000,12.7368,12.8643,12.7368,12.8168,204020.2018926,0
+NXDT.US,D,20140812,000000,12.8109,12.8109,12.5007,12.596,180074.57441378,0
+NXDT.US,D,20140813,000000,12.6435,12.9635,12.6435,12.8935,282144.32858548,0
+NXDT.US,D,20140814,000000,12.8292,13.1249,12.8109,13.0918,183275.27850766,0
+NXDT.US,D,20140815,000000,13.0286,13.1677,12.9344,13.0082,200603.5119826,0
+NXDT.US,D,20140818,000000,13.0219,13.1326,13.0219,13.1132,126486.43643041,0
+NXDT.US,D,20140819,000000,13.1132,13.542,13.1132,13.4303,244693.41657679,0
+NXDT.US,D,20140820,000000,13.3814,13.5312,13.2687,13.4963,157318.92593131,0
+NXDT.US,D,20140821,000000,13.4963,13.6966,13.4059,13.5672,235810.22851156,0
+NXDT.US,D,20140822,000000,13.4963,13.5791,13.2563,13.3933,208445.85411498,0
+NXDT.US,D,20140825,000000,13.372,13.4847,13.1326,13.1823,120746.35624145,0
+NXDT.US,D,20140826,000000,13.192,13.2104,13.0199,13.0646,149992.89274981,0
+NXDT.US,D,20140827,000000,13.0199,13.0646,12.7447,12.7565,284370.01099524,0
+NXDT.US,D,20140828,000000,12.6757,12.8741,12.6757,12.8138,183721.64919429,0
+NXDT.US,D,20140829,000000,12.8233,12.8856,12.7349,12.7914,213434.09796311,0
+NXDT.US,D,20140902,000000,12.7447,12.8856,12.7349,12.8741,149294.53861107,0
+NXDT.US,D,20140903,000000,12.8233,13.0783,12.8138,13.0393,221420.43063955,0
+NXDT.US,D,20140904,000000,13.0783,13.1006,12.9829,13.0393,137133.50866049,0
+NXDT.US,D,20140905,000000,12.9528,13.1006,12.9167,13.1006,128286.31823128,0
+NXDT.US,D,20140908,000000,13.0393,13.1326,12.9528,13.0199,161696.23847105,0
+NXDT.US,D,20140909,000000,12.9722,13.0257,12.8741,12.9051,138066.36168527,0
+NXDT.US,D,20140910,000000,12.8741,12.9314,12.7914,12.8233,150656.27775642,0
+NXDT.US,D,20140911,000000,12.7699,12.8362,12.5659,12.6339,260801.84444266,0
+NXDT.US,D,20140912,000000,12.6339,12.7827,12.6105,12.6962,129145.11897627,0
+NXDT.US,D,20140915,000000,12.6513,12.6962,12.5659,12.6009,106694.936148,0
+NXDT.US,D,20140916,000000,12.5659,12.7447,12.5434,12.7349,185991.55727116,0
+NXDT.US,D,20140917,000000,12.7116,12.7116,12.6339,12.6513,150044.31794411,0
+NXDT.US,D,20140918,000000,12.6864,12.7349,12.6513,12.7224,111423.99701681,0
+NXDT.US,D,20140919,000000,12.6864,12.7349,12.5309,12.5434,163424.12499987,0
+NXDT.US,D,20140922,000000,12.5434,12.5434,12.2061,12.2927,265719.12152264,0
+NXDT.US,D,20140923,000000,12.2789,12.2927,12.1322,12.1954,147089.42627903,0
+NXDT.US,D,20140924,000000,12.2537,12.5434,12.2537,12.4355,317084.66260791,0
+NXDT.US,D,20140925,000000,12.3452,12.3569,12.2061,12.2694,186840.07297728,0
+NXDT.US,D,20140926,000000,12.2196,12.3714,12.2061,12.2789,93786.183872138,0
+NXDT.US,D,20140929,000000,12.1517,12.2537,12.1401,12.172,117721.5263121,0
+NXDT.US,D,20140930,000000,12.172,12.2789,12.0271,12.1401,168452.48049956,0
+NXDT.US,D,20141001,000000,12.1603,12.172,12.0271,12.0378,245863.8539993,0
+NXDT.US,D,20141002,000000,12.0476,12.1954,11.7199,12.0077,301006.06135473,0
+NXDT.US,D,20141003,000000,12.0077,12.4588,12.0077,12.4113,208971.41960083,0
+NXDT.US,D,20141006,000000,12.5056,12.5056,12.1954,12.2537,187947.77166273,0
+NXDT.US,D,20141007,000000,12.2537,12.2537,12.0378,12.107,126902.98050431,0
+NXDT.US,D,20141008,000000,12.0146,12.172,11.7996,12.1517,377506.1804113,0
+NXDT.US,D,20141009,000000,12.0642,12.0924,11.8094,11.8677,289295.51610633,0
+NXDT.US,D,20141010,000000,11.8279,11.8677,11.6032,11.6256,241086.45344785,0
+NXDT.US,D,20141013,000000,11.6032,11.6121,11.3369,11.3493,344280.36236716,0
+NXDT.US,D,20141014,000000,11.297,11.6937,11.2844,11.5011,281249.53020448,0
+NXDT.US,D,20141015,000000,11.3291,11.5128,11.0888,11.4565,348173.24957649,0
+NXDT.US,D,20141016,000000,11.3165,11.6685,11.0228,11.6121,386226.86486249,0
+NXDT.US,D,20141017,000000,11.6937,11.9085,11.6615,11.8774,447388.90546395,0
+NXDT.US,D,20141020,000000,11.8094,12.0845,11.8094,12.0378,146684.19574785,0
+NXDT.US,D,20141021,000000,12.1603,12.3811,12.0476,12.315,166882.98356922,0
+NXDT.US,D,20141022,000000,12.4229,12.4229,12.0359,12.0476,141867.71204873,0
+NXDT.US,D,20141023,000000,12.1312,12.3041,12.107,12.2196,294305.35853607,0
+NXDT.US,D,20141024,000000,12.1855,12.3714,12.1603,12.3258,178778.65951715,0
+NXDT.US,D,20141027,000000,12.3373,12.4025,12.2051,12.3918,143628.51070193,0
+NXDT.US,D,20141028,000000,12.4025,12.5075,12.3258,12.5075,136837.29954126,0
+NXDT.US,D,20141029,000000,12.593,12.593,12.3569,12.3811,212030.19015843,0
+NXDT.US,D,20141030,000000,12.3258,12.4025,12.1855,12.3569,154819.66148781,0
+NXDT.US,D,20141031,000000,12.4123,12.5531,12.3569,12.4463,235731.03371233,0
+NXDT.US,D,20141103,000000,12.4813,12.5531,12.4463,12.5434,250410.86968026,0
+NXDT.US,D,20141104,000000,12.4813,12.5221,12.3569,12.4123,208437.62608389,0
+NXDT.US,D,20141105,000000,12.4463,12.5327,12.3714,12.4365,326089.21413171,0
+NXDT.US,D,20141106,000000,12.3811,12.5531,12.3569,12.4598,265467.13807052,0
+NXDT.US,D,20141107,000000,12.4229,12.6105,12.4229,12.5531,164752.95202085,0
+NXDT.US,D,20141110,000000,12.5434,12.6232,12.4948,12.6009,222659.77782244,0
+NXDT.US,D,20141111,000000,12.5531,12.809,12.5531,12.7467,310090.83618166,0
+NXDT.US,D,20141112,000000,12.6543,12.7358,12.593,12.6982,191551.64928004,0
+NXDT.US,D,20141113,000000,12.7358,12.7857,12.6368,12.7126,105040.07339508,0
+NXDT.US,D,20141114,000000,12.7244,12.8544,12.6775,12.8544,237664.62101841,0
+NXDT.US,D,20141117,000000,12.7941,13.0335,12.7941,12.9441,314202.79471874,0
+NXDT.US,D,20141118,000000,12.9353,13.0849,12.9353,13.0219,288185.7604131,0
+NXDT.US,D,20141119,000000,13.0219,13.0335,12.7709,12.807,118326.28659719,0
+NXDT.US,D,20141120,000000,12.7116,12.8273,12.6757,12.7224,157958.65534853,0
+NXDT.US,D,20141121,000000,12.7837,12.8273,12.7224,12.7837,120982.91213527,0
+NXDT.US,D,20141124,000000,12.841,12.8535,12.7584,12.8273,95570.638114718,0
+NXDT.US,D,20141125,000000,12.7837,12.9654,12.7837,12.9441,138779.11487842,0
+NXDT.US,D,20141126,000000,12.9353,12.9654,12.878,12.9654,209511.38414109,0
+NXDT.US,D,20141128,000000,12.9654,13.0335,12.9236,13.0101,139378.7326441,0
+NXDT.US,D,20141201,000000,12.9654,12.9654,12.8273,12.9081,124082.82284833,0
+NXDT.US,D,20141202,000000,12.8535,12.8866,12.7709,12.878,104774.71939244,0
+NXDT.US,D,20141203,000000,12.841,12.9236,12.8158,12.8935,124753.40738213,0
+NXDT.US,D,20141204,000000,12.878,12.8935,12.7709,12.8866,133059.6047672,0
+NXDT.US,D,20141205,000000,12.807,12.8866,12.807,12.8866,143992.60107765,0
+NXDT.US,D,20141208,000000,12.807,12.8935,12.6513,12.7116,191033.28332138,0
+NXDT.US,D,20141209,000000,12.5434,12.6631,12.4306,12.6095,329388.65459869,0
+NXDT.US,D,20141210,000000,12.5056,12.5892,12.4443,12.4666,229119.81073175,0
+NXDT.US,D,20141211,000000,12.4443,12.6972,12.4443,12.5892,235651.83891309,0
+NXDT.US,D,20141212,000000,12.4666,12.6513,12.421,12.5056,248891.76944032,0
+NXDT.US,D,20141215,000000,12.4666,12.5639,12.3782,12.4103,206587.34759258,0
+NXDT.US,D,20141216,000000,12.3101,12.4929,12.2022,12.3549,304071.00293567,0
+NXDT.US,D,20141217,000000,12.3228,12.6202,12.3228,12.6095,364960.49000727,0
+NXDT.US,D,20141218,000000,12.7584,12.9441,12.6864,12.8643,338784.03759924,0
+NXDT.US,D,20141219,000000,12.8273,12.9353,12.7457,12.8643,258510.33778418,0
+NXDT.US,D,20141222,000000,12.9353,12.9654,12.841,12.9441,338485.77147225,0
+NXDT.US,D,20141223,000000,12.9654,13.0607,12.9081,13.0355,218703.12337218,0
+NXDT.US,D,20141224,000000,12.9771,13.0607,12.9654,13.0472,100567.10999394,0
+NXDT.US,D,20141226,000000,13.0472,13.1658,13.0227,13.1084,148100.44559917,0
+NXDT.US,D,20141229,000000,12.9984,13.1658,12.9888,13.1395,215694.749505,0
+NXDT.US,D,20141230,000000,13.0607,13.1541,13.0121,13.122,174777.77939978,0
+NXDT.US,D,20141231,000000,13.1541,13.1541,13.0121,13.0472,217749.70026967,0
+NXDT.US,D,20150102,000000,13.0968,13.2707,13.0968,13.2006,192767.34087354,0
+NXDT.US,D,20150105,000000,13.0849,13.1084,12.9984,13.0849,201084.85180135,0
+NXDT.US,D,20150106,000000,12.9984,13.0753,12.8643,12.9353,306261.71621329,0
+NXDT.US,D,20150107,000000,12.9236,13.0121,12.9236,12.9771,177715.1864988,0
+NXDT.US,D,20150108,000000,13.0121,13.192,13.0121,13.1541,149214.31530796,0
+NXDT.US,D,20150109,000000,13.1084,13.1541,13.0227,13.122,179423.5314538,0
+NXDT.US,D,20150112,000000,13.3522,13.4107,13.122,13.2223,305530.4499502,0
+NXDT.US,D,20150113,000000,13.2337,13.2806,13.0849,13.1541,232563.24174278,0
+NXDT.US,D,20150114,000000,12.9236,13.0849,12.8866,13.0607,327077.60636637,0
+NXDT.US,D,20150115,000000,13.0227,13.122,12.9654,13.0753,247716.18949837,0
+NXDT.US,D,20150116,000000,13.0227,13.3137,12.9547,13.3009,304187.22387481,0
+NXDT.US,D,20150120,000000,13.329,13.3621,13.2223,13.329,236131.12172407,0
+NXDT.US,D,20150121,000000,13.2435,13.2806,13.1648,13.2572,245547.07480235,0
+NXDT.US,D,20150122,000000,13.329,13.4323,13.2223,13.3952,290985.34799136,0
+NXDT.US,D,20150123,000000,13.3522,13.4924,13.3137,13.4224,209103.06809827,0
+NXDT.US,D,20150126,000000,13.373,13.4555,13.2707,13.3952,259625.23599684,0
+NXDT.US,D,20150127,000000,13.2435,13.2707,13.1308,13.1648,265243.95272722,0
+NXDT.US,D,20150128,000000,13.2094,13.2435,12.9966,13.0849,317152.5438644,0
+NXDT.US,D,20150129,000000,13.0743,13.1376,12.9216,13.121,221900.74195442,0
+NXDT.US,D,20150130,000000,13.0958,13.0958,12.8856,12.9441,297365.15759756,0
+NXDT.US,D,20150202,000000,12.9635,13.0335,12.8633,13.0219,275764.5189793,0
+NXDT.US,D,20150203,000000,13.0958,13.2435,13.0462,13.1902,201843.88766937,0
+NXDT.US,D,20150204,000000,13.2337,13.3952,13.1521,13.3009,253794.6474659,0
+NXDT.US,D,20150205,000000,13.3522,13.4323,13.3429,13.4107,184652.44521132,0
+NXDT.US,D,20150206,000000,13.4107,13.4778,13.373,13.4107,164132.76417747,0
+NXDT.US,D,20150209,000000,13.2881,13.4224,13.2707,13.3522,138103.38782518,0
+NXDT.US,D,20150210,000000,13.4107,13.5741,13.4107,13.5605,201219.58581043,0
+NXDT.US,D,20150211,000000,13.4924,13.5158,13.373,13.4778,194519.91149564,0
+NXDT.US,D,20150212,000000,13.4924,13.6062,13.373,13.5605,160990.6848051,0
+NXDT.US,D,20150213,000000,13.5158,13.6558,13.4778,13.6558,98532.729307011,0
+NXDT.US,D,20150217,000000,13.6558,13.6879,13.3834,13.47,363884.6749423,0
+NXDT.US,D,20150218,000000,13.4107,13.4323,13.3117,13.4224,263711.48193676,0
+NXDT.US,D,20150219,000000,13.3503,13.5021,13.3503,13.4224,219622.60584646,0
+NXDT.US,D,20150220,000000,13.3834,13.5479,13.2999,13.5265,266626.26195029,0
+NXDT.US,D,20150223,000000,13.5265,13.5265,13.4466,13.5158,135940.44415247,0
+NXDT.US,D,20150224,000000,13.5265,13.6761,13.5265,13.6577,255051.47921485,0
+NXDT.US,D,20150225,000000,13.6314,13.6761,13.6208,13.6577,128219.46547868,0
+NXDT.US,D,20150226,000000,13.5741,13.6082,13.4778,13.5371,354993.25884597,0
+NXDT.US,D,20150227,000000,13.5158,13.5371,13.47,13.5021,150563.71240667,0
+NXDT.US,D,20150302,000000,13.5605,13.6441,13.5371,13.6314,201671.09901649,0
+NXDT.US,D,20150303,000000,13.5741,13.5993,13.5021,13.5993,176720.62324083,0
+NXDT.US,D,20150304,000000,13.5158,13.6994,13.5021,13.6761,230370.47145738,0
+NXDT.US,D,20150305,000000,13.6441,13.8424,13.6441,13.7997,164627.47454674,0
+NXDT.US,D,20150306,000000,13.7296,13.7725,13.6577,13.6994,115318.9412339,0
+NXDT.US,D,20150309,000000,13.6208,13.7997,13.6208,13.7832,161222.09817949,0
+NXDT.US,D,20150310,000000,13.6674,13.7296,13.5741,13.6208,146652.31212739,0
+NXDT.US,D,20150311,000000,13.5887,13.856,13.5741,13.8424,196820.67468911,0
+NXDT.US,D,20150312,000000,13.856,14.1263,13.82,13.9484,333593.17848553,0
+NXDT.US,D,20150313,000000,13.8803,13.9484,13.7296,13.8124,254385.00869659,0
+NXDT.US,D,20150316,000000,13.8687,14.033,13.7832,13.9825,187028.28918846,0
+NXDT.US,D,20150317,000000,13.9124,14.1477,13.7617,14.033,293566.89274576,0
+NXDT.US,D,20150318,000000,13.9484,14.2187,13.9484,14.206,286412.61971327,0
+NXDT.US,D,20150319,000000,14.1146,14.4539,14.1146,14.1828,472923.57144697,0
+NXDT.US,D,20150320,000000,14.2527,14.421,14.1477,14.3158,257075.57486292,0
+NXDT.US,D,20150323,000000,14.3267,14.5726,14.104,14.1477,317027.0663903,0
+NXDT.US,D,20150324,000000,14.1477,14.1477,13.8541,13.9697,613287.61081405,0
+NXDT.US,D,20150325,000000,13.996,14.1594,13.9697,14.104,230158.59965683,0
+NXDT.US,D,20150326,000000,14.104,14.3267,14.104,14.3267,234738.52746214,0
+NXDT.US,D,20150327,000000,14.2673,14.3976,14.2673,14.3742,159231.94315967,0
+NXDT.US,D,20150330,000000,14.349,14.5853,14.349,14.4676,336686.91817526,0
+NXDT.US,D,20150331,000000,14.421,14.5017,14.2916,14.3579,302675.32316207,0
+NXDT.US,D,20150401,000000,14.4181,14.6309,14.3043,14.6085,229062.21451413,0
+NXDT.US,D,20150402,000000,14.6309,14.8381,14.4559,14.5348,219344.90979718,0
+NXDT.US,D,20150406,000000,14.3996,14.6309,14.3996,14.5716,159702.99793956,0
+NXDT.US,D,20150407,000000,14.4559,14.5716,14.4374,14.5123,130805.1242486,0
+NXDT.US,D,20150408,000000,14.5493,14.5716,14.3996,14.5716,188584.41556832,0
+NXDT.US,D,20150409,000000,14.4958,14.6085,14.3801,14.4374,159581.63448099,0
+NXDT.US,D,20150410,000000,14.3996,14.5493,14.3218,14.4374,104874.48426941,0
+NXDT.US,D,20150413,000000,14.3996,14.6505,14.3996,14.6085,118756.20122163,0
+NXDT.US,D,20150414,000000,14.5348,14.8975,14.4374,14.8041,163619.54073825,0
+NXDT.US,D,20150415,000000,14.8041,15.0296,14.7612,15.0296,213186.22852654,0
+NXDT.US,D,20150416,000000,14.9751,15.2629,14.9751,15.0869,137184.9338548,0
+NXDT.US,D,20150417,000000,14.8975,15.1473,14.8779,14.9528,155783.3696292,0
+NXDT.US,D,20150420,000000,15.0296,15.2221,14.9965,15.2027,138072.5327086,0
+NXDT.US,D,20150421,000000,15.1667,15.2425,15.049,15.1832,82287.510424272,0
+NXDT.US,D,20150422,000000,15.1045,15.2425,15.049,15.0714,69525.834204137,0
+NXDT.US,D,20150423,000000,15.049,15.1667,14.9352,15.049,162070.61388562,0
+NXDT.US,D,20150424,000000,15.049,15.2221,15.0121,15.1045,99725.793815019,0
+NXDT.US,D,20150427,000000,15.1473,15.1473,14.9518,14.9733,109670.39789082,0
+NXDT.US,D,20150428,000000,14.9733,15.2795,14.9518,15.1832,103763.70007229,0
+NXDT.US,D,20150429,000000,15.0859,15.2425,15.0859,15.2221,86134.11495871,0
+NXDT.US,D,20150430,000000,15.1473,15.2629,15.0859,15.1239,70701.414146079,0
+NXDT.US,D,20150501,000000,15.1667,15.2989,14.9733,15.1832,140563.56912101,0
+NXDT.US,D,20150504,000000,15.0859,15.2989,14.9733,15.2221,140971.88516384,0
+NXDT.US,D,20150505,000000,15.1832,15.1832,14.9129,15.0714,182910.15962807,0
+NXDT.US,D,20150506,000000,14.9129,14.9733,14.8156,14.9352,133746.64536318,0
+NXDT.US,D,20150507,000000,14.8002,14.9129,14.6621,14.8156,145286.4589665,0
+NXDT.US,D,20150508,000000,14.873,14.9518,14.5689,14.8352,154553.27898129,0
+NXDT.US,D,20150511,000000,14.8002,15.0121,14.6056,14.9518,115632.63491918,0
+NXDT.US,D,20150512,000000,14.7409,14.8156,14.5689,14.7807,239166.23669229,0
+NXDT.US,D,20150513,000000,15.0121,15.0859,14.873,15.0266,121589.72942815,0
+NXDT.US,D,20150514,000000,14.6475,15.2027,14.6475,15.1667,106610.59882933,0
+NXDT.US,D,20150515,000000,15.1832,15.2425,15.0266,15.1832,119808.36069722,0
+NXDT.US,D,20150518,000000,15.1045,15.2629,15.0859,15.2629,148410.02526891,0
+NXDT.US,D,20150519,000000,15.3776,15.3962,15.1832,15.2221,186595.28905237,0
+NXDT.US,D,20150520,000000,15.2027,15.2639,15.1229,15.2221,112395.93318928,0
+NXDT.US,D,20150521,000000,15.2795,15.3544,15.2027,15.2989,103894.32006585,0
+NXDT.US,D,20150522,000000,15.3544,15.3544,15.2795,15.3408,107041.54195765,0
+NXDT.US,D,20150526,000000,15.3408,15.3408,15.1658,15.1832,88271.346034261,0
+NXDT.US,D,20150527,000000,15.2639,15.4768,15.2425,15.3213,314121.54291174,0
+NXDT.US,D,20150528,000000,15.3544,15.3544,15.1658,15.2989,187644.36301631,0
+NXDT.US,D,20150529,000000,15.3213,15.3213,15.1832,15.2795,151068.7078148,0
+NXDT.US,D,20150601,000000,15.2989,15.3786,15.2795,15.3786,141929.4222819,0
+NXDT.US,D,20150602,000000,15.3544,15.5517,15.2989,15.4566,617310.08951303,0
+NXDT.US,D,20150603,000000,15.4566,15.4924,15.3981,15.4566,90578.280251037,0
+NXDT.US,D,20150604,000000,15.3786,15.435,15.2221,15.2425,70458.687228933,0
+NXDT.US,D,20150605,000000,15.1463,15.2639,14.91,15.2027,157595.59347669,0
+NXDT.US,D,20150608,000000,15.2027,15.2639,15.0472,15.1229,106526.26151065,0
+NXDT.US,D,20150609,000000,15.0859,15.1658,15.0472,15.0704,105381.53668531,0
+NXDT.US,D,20150610,000000,15.0257,15.2639,14.9926,15.2639,157118.36767349,0
+NXDT.US,D,20150611,000000,15.2027,15.2027,15.0472,15.1229,107395.3472945,0
+NXDT.US,D,20150612,000000,15.1229,15.1229,14.7759,14.9498,204049.00000141,0
+NXDT.US,D,20150615,000000,14.8546,15.0257,14.8156,14.9498,116865.81107878,0
+NXDT.US,D,20150616,000000,14.91,15.0472,14.8896,15.0472,202086.61458652,0
+NXDT.US,D,20150617,000000,15.0704,15.2027,14.9703,15.0704,95152.037033029,0
+NXDT.US,D,20150618,000000,15.2027,15.2639,15.1229,15.2435,142846.84774839,0
+NXDT.US,D,20150619,000000,15.1473,15.1842,15.0462,15.1229,131880.93931359,0
+NXDT.US,D,20150622,000000,15.1229,15.1229,14.909,15.0101,106306.16167902,0
+NXDT.US,D,20150623,000000,15.0704,15.1842,14.9479,15.1842,118342.74265937,0
+NXDT.US,D,20150624,000000,15.1667,15.225,14.9683,15.1035,70996.594761422,0
+NXDT.US,D,20150625,000000,15.0704,15.0704,14.773,14.9683,110954.9992447,0
+NXDT.US,D,20150626,000000,14.909,15.0257,14.5172,14.597,130452.34741564,0
+NXDT.US,D,20150629,000000,14.4598,14.5172,14.1079,14.1458,135912.67454756,0
+NXDT.US,D,20150630,000000,14.2645,14.3821,13.9504,14.3597,115418.70611087,0
+NXDT.US,D,20150701,000000,14.3597,14.7146,14.2042,14.5377,198177.27131502,0
+NXDT.US,D,20150702,000000,14.4987,14.4987,14.1293,14.2645,107122.79376466,0
+NXDT.US,D,20150706,000000,14.2226,14.3597,14.1079,14.1079,77575.93412153,0
+NXDT.US,D,20150707,000000,14.1079,14.1079,13.9095,14.0904,118558.72847546,0
+NXDT.US,D,20150708,000000,13.9903,13.9903,13.7384,13.8531,60883.316048287,0
+NXDT.US,D,20150709,000000,13.9095,14.07,13.7735,13.8881,98041.104449402,0
+NXDT.US,D,20150710,000000,13.9679,14.0456,13.7735,13.8531,164649.07312835,0
+NXDT.US,D,20150713,000000,13.8531,13.9903,13.8531,13.9095,170417.95142612,0
+NXDT.US,D,20150714,000000,13.8745,14.0311,13.8143,13.9309,117079.7398871,0
+NXDT.US,D,20150715,000000,13.8881,14.0904,13.7735,14.07,124668.04155958,0
+NXDT.US,D,20150716,000000,13.9903,14.2645,13.9309,14.2226,148680.52179102,0
+NXDT.US,D,20150717,000000,14.1458,14.2042,14.0456,14.1681,88903.875924282,0
+NXDT.US,D,20150720,000000,14.0116,14.0904,13.9309,13.9903,105089.44158163,0
+NXDT.US,D,20150721,000000,13.9309,14.0116,13.8745,13.9903,116928.54981582,0
+NXDT.US,D,20150722,000000,13.8881,13.8881,13.5168,13.5508,194691.67164463,0
+NXDT.US,D,20150723,000000,13.5751,13.7521,13.5168,13.6334,163066.20564748,0
+NXDT.US,D,20150724,000000,13.6149,13.6334,13.1376,13.2173,206690.19798121,0
+NXDT.US,D,20150727,000000,12.8643,13.123,12.843,13.0607,139271.76823993,0
+NXDT.US,D,20150728,000000,13.0393,13.374,13.0393,13.2939,114626.75811847,0
+NXDT.US,D,20150729,000000,13.2006,13.3952,13.0607,13.3952,72413.873116625,0
+NXDT.US,D,20150730,000000,13.3592,13.4195,13.2376,13.3147,77887.570799052,0
+NXDT.US,D,20150731,000000,13.4195,13.4195,13.259,13.3147,56077.117388011,0
+NXDT.US,D,20150803,000000,13.2376,13.3952,13.1842,13.259,80918.571751723,0
+NXDT.US,D,20150804,000000,13.2173,13.2376,13.082,13.1015,64574.616495905,0
+NXDT.US,D,20150805,000000,13.1842,13.2376,13.082,13.1015,103597.08244273,0
+NXDT.US,D,20150806,000000,13.0393,13.082,12.7244,12.8847,106232.1093992,0
+NXDT.US,D,20150807,000000,12.806,12.8847,12.7428,12.8847,88309.400678051,0
+NXDT.US,D,20150810,000000,12.9441,13.082,12.6631,12.7244,199849.618634,0
+NXDT.US,D,20150811,000000,12.6815,12.7244,12.3111,12.5698,229756.45463731,0
+NXDT.US,D,20150812,000000,12.4453,12.7876,12.4063,12.7876,112909.15662851,0
+NXDT.US,D,20150813,000000,12.7876,12.9441,12.6271,12.8847,136539.03341425,0
+NXDT.US,D,20150814,000000,12.8847,13.0219,12.7244,12.9441,82043.75500324,0
+NXDT.US,D,20150817,000000,12.9441,13.259,12.8643,13.161,107140.27833074,0
+NXDT.US,D,20150818,000000,13.0393,13.2006,12.9626,13.1376,72524.951536334,0
+NXDT.US,D,20150819,000000,13.082,13.082,12.9023,12.9984,83658.506104595,0
+NXDT.US,D,20150820,000000,12.6602,12.842,12.6602,12.7418,83741.814919378,0
+NXDT.US,D,20150821,000000,12.7224,12.7418,12.5249,12.6416,100295.58496798,0
+NXDT.US,D,20150824,000000,12.3432,12.3432,12.0077,12.0077,171660.38412068,0
+NXDT.US,D,20150825,000000,12.3258,12.5872,11.646,11.7647,213428.95544367,0
+NXDT.US,D,20150826,000000,11.9658,12.1846,11.8657,12.141,189852.56086002,0
+NXDT.US,D,20150827,000000,12.141,12.2859,12.0251,12.2022,220898.97916924,0
+NXDT.US,D,20150828,000000,12.1603,12.242,12.0437,12.1253,132231.65913879,0
+NXDT.US,D,20150831,000000,12.1603,12.3071,12.0077,12.3071,165529.47245494,0
+NXDT.US,D,20150901,000000,12.2022,12.421,12.0251,12.2246,259309.48530378,0
+NXDT.US,D,20150902,000000,12.2246,12.5249,12.105,12.4618,391148.25595802,0
+NXDT.US,D,20150903,000000,12.4404,12.4804,12.3071,12.3841,109226.08421197,0
+NXDT.US,D,20150904,000000,12.2859,12.3841,12.2246,12.3071,67097.536528787,0
+NXDT.US,D,20150908,000000,12.3258,12.5046,12.2654,12.421,90062.999804045,0
+NXDT.US,D,20150909,000000,12.421,12.421,12.1846,12.242,82741.080638093,0
+NXDT.US,D,20150910,000000,12.2022,12.3071,12.0855,12.242,89036.552925605,0
+NXDT.US,D,20150911,000000,12.2246,12.242,11.9658,12.0437,134696.98295404,0
+NXDT.US,D,20150914,000000,11.9853,12.0437,11.685,11.7647,76572.114328584,0
+NXDT.US,D,20150915,000000,11.7063,11.9027,11.5643,11.8853,116135.57331954,0
+NXDT.US,D,20150916,000000,11.928,12.0855,11.7647,12.067,100746.06967014,0
+NXDT.US,D,20150917,000000,11.9658,12.3071,11.9658,12.141,80213.01808578,0
+NXDT.US,D,20150918,000000,12.067,12.141,11.9658,11.9853,89362.588657534,0
+NXDT.US,D,20150921,000000,11.9853,12.0864,11.9456,12.0864,51732.716972645,0
+NXDT.US,D,20150922,000000,11.8414,11.9853,11.6207,11.682,81867.880838698,0
+NXDT.US,D,20150923,000000,11.682,11.7015,11.3019,11.3202,129033.01205268,0
+NXDT.US,D,20150924,000000,11.2193,11.3369,11.1346,11.3019,144174.6462655,0
+NXDT.US,D,20150925,000000,11.2609,11.4409,11.2609,11.2814,86775.901383707,0
+NXDT.US,D,20150928,000000,11.2814,11.3202,11.0997,11.1346,220404.26879997,0
+NXDT.US,D,20150929,000000,11.1346,11.5216,11.1346,11.3582,247885.8926396,0
+NXDT.US,D,20150930,000000,11.4409,11.5411,11.1968,11.5216,138211.38073323,0
+NXDT.US,D,20151001,000000,11.3369,11.504,11.3369,11.4623,111994.81667367,0
+NXDT.US,D,20151002,000000,11.3202,11.5411,11.1812,11.4798,95614.863781825,0
+NXDT.US,D,20151005,000000,11.4798,11.7841,11.4409,11.682,173596.02843452,0
+NXDT.US,D,20151006,000000,11.6413,12.0642,11.4312,11.4312,308401.00429663,0
+NXDT.US,D,20151007,000000,11.749,12.0864,11.5449,11.682,305826.65906943,0
+NXDT.US,D,20151008,000000,11.682,12.1118,11.6022,12.1118,374933.89219188,0
+NXDT.US,D,20151009,000000,12.0729,12.7195,12.0077,12.6388,454159.54654689,0
+NXDT.US,D,20151012,000000,12.5823,12.8683,12.4502,12.6388,184634.96064524,0
+NXDT.US,D,20151013,000000,12.5765,12.6388,12.4355,12.4716,134039.76897076,0
+NXDT.US,D,20151014,000000,12.4453,12.593,12.1554,12.3743,109820.5594582,0
+NXDT.US,D,20151015,000000,12.315,12.42,12.1497,12.387,130270.30222778,0
+NXDT.US,D,20151016,000000,12.387,12.6775,12.3412,12.6425,104057.85218374,0
+NXDT.US,D,20151019,000000,12.5708,12.7106,12.5425,12.6388,140115.14142661,0
+NXDT.US,D,20151020,000000,12.6134,12.6388,12.3918,12.4394,142589.72177685,0
+NXDT.US,D,20151021,000000,12.3412,12.4764,12.0194,12.0622,241282.89769011,0
+NXDT.US,D,20151022,000000,12.0709,12.2897,12.0437,12.0817,128169.06878825,0
+NXDT.US,D,20151023,000000,12.1108,12.1984,12.0146,12.067,146985.54738652,0
+NXDT.US,D,20151026,000000,12.0146,12.1487,12.0146,12.0855,73689.21793553,0
+NXDT.US,D,20151027,000000,11.9844,11.9844,11.789,11.8054,99851.271289137,0
+NXDT.US,D,20151028,000000,11.7831,11.8074,11.5945,11.7063,106973.66070116,0
+NXDT.US,D,20151029,000000,11.6723,11.6723,11.5527,11.5838,150954.54388343,0
+NXDT.US,D,20151030,000000,11.5479,11.5945,11.3009,11.5333,169570.46422389,0
+NXDT.US,D,20151102,000000,11.5527,11.789,11.4653,11.7393,165256.91892509,0
+NXDT.US,D,20151103,000000,11.6304,11.6966,11.405,11.5624,228210.61329634,0
+NXDT.US,D,20151104,000000,11.5624,11.6615,11.4302,11.4593,147486.42877911,0
+NXDT.US,D,20151105,000000,11.471,11.6675,11.3844,11.6344,148766.91611745,0
+NXDT.US,D,20151106,000000,11.581,11.5838,11.4828,11.5576,98061.674527126,0
+NXDT.US,D,20151109,000000,11.4944,11.5692,11.3165,11.3778,133493.63340719,0
+NXDT.US,D,20151110,000000,11.4097,11.4593,11.3553,11.4457,94899.02507702,0
+NXDT.US,D,20151111,000000,11.4175,11.4828,11.3553,11.4235,489518.48165102,0
+NXDT.US,D,20151112,000000,11.3953,11.4497,11.2153,11.2377,316960.21363768,0
+NXDT.US,D,20151113,000000,11.1901,11.3612,10.944,11.0705,115296.31414839,0
+NXDT.US,D,20151116,000000,11.0275,11.2834,11.0275,11.2377,125000.24831483,0
+NXDT.US,D,20151117,000000,11.2553,11.3029,11.1472,11.2726,70916.371458297,0
+NXDT.US,D,20151118,000000,11.2465,11.4097,11.0792,11.3923,110932.37215921,0
+NXDT.US,D,20151119,000000,11.3953,11.3953,11.2874,11.3359,78789.56870726,0
+NXDT.US,D,20151120,000000,11.3126,11.7374,11.2648,11.6022,248326.09230289,0
+NXDT.US,D,20151123,000000,11.6022,11.6022,11.2648,11.3388,100741.9556546,0
+NXDT.US,D,20151124,000000,11.332,11.3844,11.1706,11.2251,134207.4151042,0
+NXDT.US,D,20151125,000000,11.2251,11.2824,11.1511,11.2455,141315.40546183,0
+NXDT.US,D,20151127,000000,11.2251,11.3689,11.2026,11.3689,45276.798078884,0
+NXDT.US,D,20151130,000000,11.3359,11.3359,11.1511,11.332,98782.65575136,0
+NXDT.US,D,20151201,000000,11.402,11.5537,11.3553,11.5449,138474.67772811,0
+NXDT.US,D,20151202,000000,11.4758,11.5721,11.2648,11.4837,261031.20080929,0
+NXDT.US,D,20151203,000000,11.438,11.438,11.3126,11.3923,98596.496547957,0
+NXDT.US,D,20151204,000000,11.3553,11.4467,11.3048,11.405,102311.45258496,0
+NXDT.US,D,20151207,000000,11.3155,11.3155,10.842,11.0355,185605.86831383,0
+NXDT.US,D,20151208,000000,10.8847,11.2251,10.8769,11.1113,268752.1794831,0
+NXDT.US,D,20151209,000000,11.0636,11.1842,10.8313,10.8906,277920.26312479,0
+NXDT.US,D,20151210,000000,10.8313,11.0237,10.766,10.9801,141901.65267697,0
+NXDT.US,D,20151211,000000,10.8818,10.9391,10.6582,10.7826,149145.40554757,0
+NXDT.US,D,20151214,000000,10.7087,10.7127,10.2703,10.3062,205740.88889422,0
+NXDT.US,D,20151215,000000,10.3024,10.3024,9.88039,9.88039,354167.37022534,0
+NXDT.US,D,20151216,000000,9.88039,10.1885,9.88039,10.1583,184625.70411028,0
+NXDT.US,D,20151217,000000,10.1885,10.1885,9.79961,9.81038,314966.97310621,0
+NXDT.US,D,20151218,000000,9.85793,9.98538,9.84734,9.9241,154247.81332707,0
+NXDT.US,D,20151221,000000,9.99724,10.142,9.93201,10.1361,229121.86773953,0
+NXDT.US,D,20151222,000000,9.99229,10.0397,9.93201,9.97065,241024.74321467,0
+NXDT.US,D,20151223,000000,10.0602,10.3296,10.0135,10.2412,267540.60190515,0
+NXDT.US,D,20151224,000000,10.2907,10.317,10.1583,10.317,71984.986996072,0
+NXDT.US,D,20151228,000000,10.3647,10.383,10.2644,10.2907,155964.38631316,0
+NXDT.US,D,20151229,000000,10.2751,10.3986,10.2557,10.3237,155997.29843751,0
+NXDT.US,D,20151230,000000,10.2995,10.3733,10.2995,10.3326,193102.63314045,0
+NXDT.US,D,20151231,000000,10.3237,10.4384,10.2703,10.4337,153722.24784122,0
+NXDT.US,D,20160104,000000,10.3024,10.4472,10.2955,10.4442,139380.78965185,0
+NXDT.US,D,20160105,000000,10.455,10.4881,10.3558,10.383,72591.804288939,0
+NXDT.US,D,20160106,000000,10.2995,10.3849,10.2703,10.3296,112139.83572161,0
+NXDT.US,D,20160107,000000,10.2061,10.2907,10.031,10.031,112110.00910891,0
+NXDT.US,D,20160108,000000,10.0788,10.1769,9.9241,9.95424,120983.94063916,0
+NXDT.US,D,20160111,000000,9.99229,10.066,9.82486,9.8989,212259.54652505,0
+NXDT.US,D,20160112,000000,9.8989,9.99902,9.69953,9.75396,94279.86573752,0
+NXDT.US,D,20160113,000000,9.79286,9.79668,9.41853,9.44868,312793.74439463,0
+NXDT.US,D,20160114,000000,9.45549,9.70536,9.40102,9.64217,213179.02899934,0
+NXDT.US,D,20160115,000000,9.39423,9.39423,8.95757,9.0303,726611.2545087,0
+NXDT.US,D,20160119,000000,9.0795,9.23419,8.9002,9.01737,301832.97847926,0
+NXDT.US,D,20160120,000000,8.95661,9.023,8.62506,8.73783,156467.32471353,0
+NXDT.US,D,20160121,000000,8.78004,9.04275,8.77061,8.8233,376052.90442007,0
+NXDT.US,D,20160122,000000,8.87465,9.34173,8.87465,9.34173,275593.78733418,0
+NXDT.US,D,20160125,000000,9.31449,9.33977,9.0688,9.1533,221605.56133908,0
+NXDT.US,D,20160126,000000,9.22154,9.27367,9.12715,9.16974,234911.31611501,0
+NXDT.US,D,20160127,000000,9.132,9.21766,8.96876,9.10196,108304.54472993,0
+NXDT.US,D,20160128,000000,9.11061,9.19074,9.11061,9.14941,281678.41632503,0
+NXDT.US,D,20160129,000000,9.22154,9.43409,9.14941,9.37283,194713.27022625,0
+NXDT.US,D,20160201,000000,9.31158,9.4195,9.21484,9.38547,144086.19493129,0
+NXDT.US,D,20160202,000000,9.21766,9.25811,9.16389,9.17819,134908.8547546,0
+NXDT.US,D,20160203,000000,9.23128,9.35435,9.15708,9.31449,144720.78182909,0
+NXDT.US,D,20160204,000000,9.27367,9.38547,9.27367,9.37283,115460.8747702,0
+NXDT.US,D,20160205,000000,9.40102,9.4234,9.29505,9.32521,180327.58636979,0
+NXDT.US,D,20160208,000000,9.21484,9.25811,8.92578,9.023,159821.27588646,0
+NXDT.US,D,20160209,000000,8.90401,9.16974,8.86832,9.16974,139666.71373222,0
+NXDT.US,D,20160210,000000,9.14629,9.42145,9.14065,9.14941,91725.062084166,0
+NXDT.US,D,20160211,000000,8.97265,9.05549,8.90401,9.04858,187286.44366391,0
+NXDT.US,D,20160212,000000,9.06394,9.13482,8.93238,9.08133,137689.92926292,0
+NXDT.US,D,20160216,000000,9.1533,9.16389,9.01737,9.12238,220395.012265,0
+NXDT.US,D,20160217,000000,9.13482,9.24742,9.12238,9.22154,218290.6933138,0
+NXDT.US,D,20160218,000000,9.25228,9.25228,9.06685,9.09904,239205.31983996,0
+NXDT.US,D,20160219,000000,9.07851,9.22154,9.07851,9.21766,95898.730854419,0
+NXDT.US,D,20160222,000000,9.24061,9.31547,9.21484,9.25811,134229.01368581,0
+NXDT.US,D,20160223,000000,9.25811,9.25811,9.11946,9.11946,129649.08588051,0
+NXDT.US,D,20160224,000000,9.00492,9.13006,8.92268,9.11946,164508.16809595,0
+NXDT.US,D,20160225,000000,9.04469,9.20142,9.00036,9.19657,104335.54823304,0
+NXDT.US,D,20160226,000000,9.20142,9.25811,9.20142,9.20142,48020.846447302,0
+NXDT.US,D,20160229,000000,9.25811,9.28727,9.185,9.185,98979.099993629,0
+NXDT.US,D,20160301,000000,9.25228,9.43701,9.22544,9.30769,178019.62364913,0
+NXDT.US,D,20160302,000000,9.26879,9.42436,9.26879,9.38353,169847.13176927,0
+NXDT.US,D,20160303,000000,9.38353,9.54979,9.3495,9.49924,227165.65334795,0
+NXDT.US,D,20160304,000000,9.51382,9.71023,9.49924,9.59647,238819.63088263,0
+NXDT.US,D,20160307,000000,9.59647,9.72383,9.59647,9.66647,117665.98710225,0
+NXDT.US,D,20160308,000000,9.71023,9.73842,9.66064,9.73258,205927.04809765,0
+NXDT.US,D,20160309,000000,9.75595,10.0116,9.75595,9.87645,263024.44134077,0
+NXDT.US,D,20160310,000000,9.88039,9.99902,9.73549,9.8989,189383.56308789,0
+NXDT.US,D,20160311,000000,9.90285,10.1206,9.90285,10.0369,115835.25018479,0
+NXDT.US,D,20160314,000000,10.0018,10.0369,9.78316,9.80843,181445.57009409,0
+NXDT.US,D,20160315,000000,9.72383,10.0496,9.69562,9.97846,158621.01185125,0
+NXDT.US,D,20160316,000000,9.84537,9.8989,9.49924,9.75595,322584.07288751,0
+NXDT.US,D,20160317,000000,9.68787,9.79668,9.6412,9.67133,108304.54472993,0
+NXDT.US,D,20160318,000000,9.77731,9.82583,9.77048,9.80549,146555.6327621,0
+NXDT.US,D,20160321,000000,9.77731,9.82583,9.77731,9.80549,150717.98798959,0
+NXDT.US,D,20160322,000000,9.67425,9.72383,9.65383,9.70051,117059.16980938,0
+NXDT.US,D,20160323,000000,9.66647,9.69661,9.44382,9.48854,151441.0262216,0
+NXDT.US,D,20160324,000000,9.48854,9.55368,9.43701,9.49341,143119.40127824,0
+NXDT.US,D,20160328,000000,9.47492,9.49146,9.38061,9.39909,95113.982389239,0
+NXDT.US,D,20160329,000000,9.38936,9.47492,9.35049,9.43409,125163.78043273,0
+NXDT.US,D,20160330,000000,9.46133,9.57604,9.39423,9.54784,171217.09894571,0
+NXDT.US,D,20160331,000000,9.55368,9.65772,9.49827,9.58674,98862.879054486,0
+NXDT.US,D,20160401,000000,9.53521,9.64021,9.53521,9.58188,55910.499758443,0
+NXDT.US,D,20160404,000000,9.58188,9.60814,9.5391,9.55368,117258.6995633,0
+NXDT.US,D,20160405,000000,9.53521,9.55951,9.45742,9.45742,160365.35444228,0
+NXDT.US,D,20160406,000000,9.48173,9.58383,9.44382,9.58383,168114.102721,0
+NXDT.US,D,20160407,000000,9.51188,9.5391,9.41853,9.48854,161869.02712393,0
+NXDT.US,D,20160408,000000,9.60814,9.62174,9.52937,9.57118,84881.397225303,0
+NXDT.US,D,20160411,000000,9.57118,9.69562,9.57118,9.66647,129205.80070556,0
+NXDT.US,D,20160412,000000,9.66647,9.80549,9.65772,9.76463,182561.49681065,0
+NXDT.US,D,20160413,000000,9.90088,10.2615,9.90088,10.1556,230794.21505851,0
+NXDT.US,D,20160414,000000,10.1321,10.1934,10.1215,10.1759,154989.36462905,0
+NXDT.US,D,20160415,000000,10.0913,10.1712,10.0817,10.1272,404926.09401775,0
+NXDT.US,D,20160418,000000,10.1099,10.1827,10.0942,10.1712,647320.80440884,0
+NXDT.US,D,20160419,000000,10.1712,10.2838,10.1712,10.279,297504.00562219,0
+NXDT.US,D,20160420,000000,10.2985,10.35,10.2421,10.2985,254172.10839212,0
+NXDT.US,D,20160421,000000,10.2985,10.3481,10.2577,10.2615,162288.65670949,0
+NXDT.US,D,20160422,000000,10.2615,10.382,10.2615,10.3597,143341.55811768,0
+NXDT.US,D,20160425,000000,10.3665,10.3791,10.2479,10.2838,108776.62801369,0
+NXDT.US,D,20160426,000000,10.2907,10.3548,10.2907,10.3247,78511.872657984,0
+NXDT.US,D,20160427,000000,10.2907,10.421,10.2907,10.421,138651.58039653,0
+NXDT.US,D,20160428,000000,10.4277,10.457,10.3849,10.4035,108843.48076631,0
+NXDT.US,D,20160429,000000,10.4666,10.5317,10.4269,10.5269,170184.48104395,0
+NXDT.US,D,20160502,000000,10.524,10.6582,10.4764,10.5737,160577.22624285,0
+NXDT.US,D,20160503,000000,10.5805,10.6397,10.4522,10.5805,134287.63840734,0
+NXDT.US,D,20160504,000000,10.5737,10.592,10.4996,10.557,131480.85130185,0
+NXDT.US,D,20160505,000000,10.557,10.6261,10.557,10.5737,160705.7892286,0
+NXDT.US,D,20160506,000000,10.5619,10.6019,10.5221,10.5619,81142.785598917,0
+NXDT.US,D,20160509,000000,10.5522,10.5619,10.4704,10.5445,245311.54741241,0
+NXDT.US,D,20160510,000000,10.5386,10.6241,10.5055,10.592,216722.22488733,0
+NXDT.US,D,20160511,000000,10.5269,10.6077,10.5173,10.5737,182943.07175242,0
+NXDT.US,D,20160512,000000,10.6241,10.7029,10.5619,10.6756,161016.39740224,0
+NXDT.US,D,20160513,000000,10.7,10.7029,10.6077,10.6756,149714.16819665,0
+NXDT.US,D,20160516,000000,10.6756,10.8166,10.6756,10.7312,157932.94275139,0
+NXDT.US,D,20160517,000000,10.7312,10.7808,10.6728,10.6806,199252.05787611,0
+NXDT.US,D,20160518,000000,10.8945,11.0462,10.8945,10.9615,305162.24555894,0
+NXDT.US,D,20160519,000000,10.9051,10.9568,10.769,10.8245,320288.45221347,0
+NXDT.US,D,20160520,000000,10.873,11.0878,10.873,11.0199,131355.37382774,0
+NXDT.US,D,20160523,000000,11.0433,11.1269,11.0315,11.1007,119930.75265967,0
+NXDT.US,D,20160524,000000,11.1007,11.2017,11.1007,11.1443,198923.96513642,0
+NXDT.US,D,20160525,000000,11.1328,11.26,11.0626,11.1104,378561.42539856,0
+NXDT.US,D,20160526,000000,11.1443,11.2425,11.1346,11.1832,160540.20010293,0
+NXDT.US,D,20160527,000000,11.1269,11.403,11.1269,11.3834,121168.0428348,0
+NXDT.US,D,20160531,000000,11.3533,11.504,11.2893,11.2989,244095.8558189,0
+NXDT.US,D,20160601,000000,11.2989,11.4876,11.2989,11.4653,236396.47572671,0
+NXDT.US,D,20160602,000000,11.4653,11.5829,11.3923,11.5663,576507.28333917,0
+NXDT.US,D,20160603,000000,11.504,11.6743,11.403,11.6743,134460.42706022,0
+NXDT.US,D,20160606,000000,11.7481,11.8882,11.682,11.8064,204257.78629031,0
+NXDT.US,D,20160607,000000,11.8687,11.9057,11.7297,11.8113,159912.81273234,0
+NXDT.US,D,20160608,000000,11.7977,11.9328,11.7801,11.8113,151908.99548984,0
+NXDT.US,D,20160609,000000,11.7801,11.9903,11.7801,11.9658,137761.92453497,0
+NXDT.US,D,20160610,000000,11.9542,12.1235,11.9446,12.0359,166585.7459461,0
+NXDT.US,D,20160613,000000,12.0096,12.0096,11.8843,11.9212,158417.3680818,0
+NXDT.US,D,20160614,000000,11.9212,11.9766,11.8113,11.8269,96872.724034664,0
+NXDT.US,D,20160615,000000,11.8113,11.8269,11.6499,11.6927,188096.90472625,0
+NXDT.US,D,20160616,000000,11.6003,11.9766,11.5449,11.8366,136615.14270183,0
+NXDT.US,D,20160617,000000,11.8882,11.9542,11.7579,11.9027,82976.608028036,0
+NXDT.US,D,20160620,000000,11.929,12.0874,11.929,12.0651,185448.50721924,0
+NXDT.US,D,20160621,000000,12.108,12.108,11.9863,12.0039,187351.23940874,0
+NXDT.US,D,20160622,000000,12.0689,12.1098,11.7959,11.8346,208103.36232087,0
+NXDT.US,D,20160623,000000,11.997,11.997,11.8473,11.9008,137097.51102447,0
+NXDT.US,D,20160624,000000,11.5546,11.7744,11.4973,11.6159,287238.50833389,0
+NXDT.US,D,20160627,000000,11.6159,11.685,11.2445,11.2883,220206.79605383,0
+NXDT.US,D,20160628,000000,11.504,11.7297,11.3778,11.4536,145218.57771001,0
+NXDT.US,D,20160629,000000,11.508,11.6548,11.4633,11.6013,225022.25124908,0
+NXDT.US,D,20160630,000000,11.6013,11.7453,11.5333,11.7316,189144.95018629,0
+NXDT.US,D,20160701,000000,11.7744,11.8552,11.683,11.7141,121510.5346289,0
+NXDT.US,D,20160705,000000,11.6986,11.6986,11.6102,11.6519,162357.56646987,0
+NXDT.US,D,20160706,000000,11.6102,11.754,11.5829,11.6655,97228.586379293,0
+NXDT.US,D,20160707,000000,11.6383,11.7268,11.6207,11.6986,73701.559982162,0
+NXDT.US,D,20160708,000000,11.7356,11.9387,11.7356,11.8862,108768.39998261,0
+NXDT.US,D,20160711,000000,11.8862,11.9708,11.7959,11.9115,123697.13389099,0
+NXDT.US,D,20160712,000000,11.9503,12.0194,11.8745,11.9893,164918.54114655,0
+NXDT.US,D,20160713,000000,11.965,12.0251,11.9008,11.9747,170725.47408811,0
+NXDT.US,D,20160714,000000,12.0467,12.0817,12.0039,12.0039,134734.00909395,0
+NXDT.US,D,20160715,000000,11.9708,12.0359,11.926,11.9747,212103.21393435,0
+NXDT.US,D,20160718,000000,11.9747,12.1371,11.9416,12.0535,206386.78933477,0
+NXDT.US,D,20160719,000000,12.0864,12.0864,11.9708,12.0146,233777.90483241,0
+NXDT.US,D,20160720,000000,12.0758,12.1584,12.0467,12.1137,65110.467020623,0
+NXDT.US,D,20160721,000000,12.102,12.102,11.995,12.0251,87073.139006823,0
+NXDT.US,D,20160722,000000,12.0321,12.0951,12.0194,12.0602,79271.937029896,0
+NXDT.US,D,20160725,000000,12.0884,12.1263,11.997,12.0359,72672.027592065,0
+NXDT.US,D,20160726,000000,12.0194,12.102,11.9805,12.0146,113698.01910922,0
+NXDT.US,D,20160727,000000,12.0194,12.0884,11.965,12.0086,142497.1564271,0
+NXDT.US,D,20160728,000000,11.9533,12.0602,11.9533,12.0039,91337.316119065,0
+NXDT.US,D,20160729,000000,12.0194,12.0651,11.9863,12.0467,89104.434182094,0
+NXDT.US,D,20160801,000000,12.0544,12.109,11.9698,12.0321,162463.50237015,0
+NXDT.US,D,20160802,000000,12.0194,12.0768,11.8726,11.8804,188571.0450178,0
+NXDT.US,D,20160803,000000,11.859,11.9503,11.7705,11.9367,126243.70951325,0
+NXDT.US,D,20160804,000000,11.9367,12.0855,11.8784,12.0251,86852.010671287,0
+NXDT.US,D,20160805,000000,12.0699,12.1925,11.997,12.0758,123003.92227168,0
+NXDT.US,D,20160808,000000,12.1342,12.1342,11.9883,12.0602,145907.67531377,0
+NXDT.US,D,20160809,000000,12.0884,12.2256,12.0864,12.1371,277710.44833201,0
+NXDT.US,D,20160810,000000,12.172,12.2401,12.0817,12.109,140399.00849922,0
+NXDT.US,D,20160811,000000,12.0817,12.2256,12.0758,12.2256,128446.76483752,0
+NXDT.US,D,20160812,000000,12.1798,12.2401,12.1613,12.2343,124902.54044562,0
+NXDT.US,D,20160815,000000,12.3753,12.5999,12.3753,12.5231,206011.3854163,0
+NXDT.US,D,20160816,000000,12.5727,12.5727,12.4909,12.5318,138395.48292888,0
+NXDT.US,D,20160817,000000,12.5397,12.5397,12.3267,12.5095,152458.21656507,0
+NXDT.US,D,20160818,000000,12.4666,12.5804,12.422,12.5668,194484.94236351,0
+NXDT.US,D,20160819,000000,12.5804,12.5842,12.5056,12.5842,180505.51754211,0
+NXDT.US,D,20160822,000000,12.6455,12.6455,12.5318,12.6164,112284.85476957,0
+NXDT.US,D,20160823,000000,12.5804,12.7028,12.5804,12.6583,97044.484183661,0
+NXDT.US,D,20160824,000000,12.6785,12.6972,12.5434,12.6271,80667.616803486,0
+NXDT.US,D,20160825,000000,12.5727,12.6698,12.5026,12.5085,76656.451647254,0
+NXDT.US,D,20160826,000000,12.4726,12.6914,12.4181,12.4646,86730.647212715,0
+NXDT.US,D,20160829,000000,12.4646,12.6057,12.3995,12.5161,257155.79816603,0
+NXDT.US,D,20160830,000000,12.5318,12.6271,12.4238,12.4968,170904.43376429,0
+NXDT.US,D,20160831,000000,12.5531,12.5727,12.4375,12.4822,163350.07272007,0
+NXDT.US,D,20160901,000000,12.5531,12.6095,12.3743,12.3841,127626.01873633,0
+NXDT.US,D,20160902,000000,12.4568,12.5318,12.3792,12.3792,634203.2658441,0
+NXDT.US,D,20160906,000000,12.4297,12.4968,12.3792,12.4161,175194.3234737,0
+NXDT.US,D,20160907,000000,12.4618,12.5531,12.4297,12.4492,116807.18635726,0
+NXDT.US,D,20160908,000000,12.5085,12.5434,12.4375,12.4726,184052.82744565,0
+NXDT.US,D,20160909,000000,12.4774,12.5056,12.1865,12.2488,209286.14179,0
+NXDT.US,D,20160912,000000,12.0961,12.4414,11.9893,12.3956,245364.00111061,0
+NXDT.US,D,20160913,000000,12.3442,12.387,12.066,12.1401,274582.76801404,0
+NXDT.US,D,20160914,000000,12.1401,12.2587,12.0961,12.2138,217373.26784731,0
+NXDT.US,D,20160915,000000,12.1944,12.3373,12.1613,12.1808,112585.17790434,0
+NXDT.US,D,20160916,000000,12.103,12.2789,12.103,12.1613,95419.448043444,0
+NXDT.US,D,20160919,000000,12.2362,12.4238,12.2362,12.3189,123400.92477177,0
+NXDT.US,D,20160920,000000,12.3995,12.5085,12.3315,12.4492,133583.11324528,0
+NXDT.US,D,20160921,000000,12.4899,12.6222,12.4521,12.6009,123765.01514748,0
+NXDT.US,D,20160922,000000,12.6291,12.7067,12.5862,12.6105,132942.35532417,0
+NXDT.US,D,20160923,000000,12.5862,12.6805,12.5678,12.6543,168770.28820042,0
+NXDT.US,D,20160926,000000,12.6465,12.6465,12.4297,12.4618,164995.67893801,0
+NXDT.US,D,20160927,000000,12.5327,12.6349,12.5327,12.5814,86281.191014439,0
+NXDT.US,D,20160928,000000,12.597,12.6445,12.5327,12.593,65834.533756517,0
+NXDT.US,D,20160929,000000,12.5551,12.6019,12.42,12.4726,108632.63746962,0
+NXDT.US,D,20160930,000000,12.593,12.6757,12.5231,12.6388,179696.08498366,0
+NXDT.US,D,20161003,000000,12.6388,12.6388,12.5551,12.593,88826.738132816,0
+NXDT.US,D,20161004,000000,12.5737,12.599,12.5249,12.5502,130598.39496748,0
+NXDT.US,D,20161005,000000,12.5502,12.597,12.4492,12.5444,117280.29814491,0
+NXDT.US,D,20161006,000000,12.5269,12.6641,12.5269,12.6291,150943.23034068,0
+NXDT.US,D,20161007,000000,12.597,12.597,12.4492,12.5327,139056.81092771,0
+NXDT.US,D,20161010,000000,12.597,12.597,12.5231,12.5814,64159.100925875,0
+NXDT.US,D,20161011,000000,12.5502,12.5502,12.4238,12.4726,119804.24668168,0
+NXDT.US,D,20161012,000000,12.5036,12.5434,12.4716,12.5231,78530.385727934,0
+NXDT.US,D,20161013,000000,12.4899,12.5678,12.4434,12.5444,131497.30736404,0
+NXDT.US,D,20161014,000000,12.5406,12.5406,12.4482,12.4568,106578.71520886,0
+NXDT.US,D,20161017,000000,12.4375,12.487,12.3782,12.387,171687.12522171,0
+NXDT.US,D,20161018,000000,12.3995,12.5629,12.387,12.4375,126291.02069203,0
+NXDT.US,D,20161019,000000,12.5161,12.6671,12.4492,12.5327,223602.9158861,0
+NXDT.US,D,20161020,000000,12.6077,12.6077,12.4434,12.5231,97779.864462304,0
+NXDT.US,D,20161021,000000,12.5551,12.6242,12.5551,12.6114,83573.140282038,0
+NXDT.US,D,20161024,000000,12.6425,12.6757,12.6077,12.6368,77616.04577309,0
+NXDT.US,D,20161025,000000,12.593,12.6114,12.5269,12.598,110978.65483408,0
+NXDT.US,D,20161026,000000,12.5814,12.6183,12.4822,12.5745,114078.56554711,0
+NXDT.US,D,20161027,000000,12.598,12.6009,12.4434,12.4434,105781.62469704,0
+NXDT.US,D,20161028,000000,12.4968,12.5406,12.4035,12.4559,150804.38231604,0
+NXDT.US,D,20161031,000000,12.4899,12.5161,12.2625,12.275,127427.51748629,0
+NXDT.US,D,20161101,000000,12.3607,12.4774,12.3334,12.3723,173529.17568193,0
+NXDT.US,D,20161102,000000,12.4083,12.4287,12.0991,12.1855,151822.60116338,0
+NXDT.US,D,20161103,000000,12.1438,12.1798,11.8336,11.8647,458973.97323825,0
+NXDT.US,D,20161104,000000,11.8113,11.9562,11.8113,11.86,142661.71704887,0
+NXDT.US,D,20161107,000000,12.0039,12.172,11.9747,12.0729,338225.55998904,0
+NXDT.US,D,20161108,000000,11.9503,12.3334,11.93,12.1235,335639.9012191,0
+NXDT.US,D,20161109,000000,11.8386,12.1176,11.8269,11.9212,296485.78677483,0
+NXDT.US,D,20161110,000000,11.93,11.964,11.6723,11.7306,277912.03509371,0
+NXDT.US,D,20161111,000000,11.7773,12.0476,11.7773,12.0039,238380.45972321,0
+NXDT.US,D,20161114,000000,12.0729,12.3607,12.0476,12.3091,275519.73505438,0
+NXDT.US,D,20161115,000000,12.3373,12.5745,12.2975,12.4968,142479.67186102,0
+NXDT.US,D,20161116,000000,12.5629,12.5688,12.3861,12.5161,154548.13646185,0
+NXDT.US,D,20161117,000000,12.5629,12.6183,12.4646,12.598,202567.95440526,0
+NXDT.US,D,20161118,000000,12.6183,12.6484,12.5161,12.6183,142987.75278081,0
+NXDT.US,D,20161121,000000,12.5814,12.7156,12.4025,12.4948,334926.11952207,0
+NXDT.US,D,20161122,000000,12.5737,12.6077,12.5492,12.5629,58272.973185076,0
+NXDT.US,D,20161123,000000,12.5318,12.5814,12.4336,12.5269,166801.73176219,0
+NXDT.US,D,20161125,000000,12.6494,12.6727,12.4229,12.6183,83203.907386888,0
+NXDT.US,D,20161128,000000,12.6397,12.6397,12.5046,12.5075,122053.58468082,0
+NXDT.US,D,20161129,000000,12.5152,12.6368,12.5152,12.5678,139781.90616749,0
+NXDT.US,D,20161130,000000,12.6775,12.6775,12.5678,12.593,193467.75202004,0
+NXDT.US,D,20161201,000000,12.6679,12.6679,12.5737,12.6425,138064.30467753,0
+NXDT.US,D,20161202,000000,12.6679,12.8381,12.6368,12.8381,127557.10897596,0
+NXDT.US,D,20161205,000000,12.7759,12.9286,12.7437,12.9003,132601.92053783,0
+NXDT.US,D,20161206,000000,12.9538,12.9635,12.806,12.9081,111192.5836424,0
+NXDT.US,D,20161207,000000,12.9139,13.0054,12.8809,12.9441,213906.18124688,0
+NXDT.US,D,20161208,000000,12.8885,13.0422,12.8885,12.9966,177175.22195855,0
+NXDT.US,D,20161209,000000,13.0219,13.158,12.98,13.1326,119347.5909562,0
+NXDT.US,D,20161212,000000,13.1376,13.158,13.0783,13.1006,79091.948849806,0
+NXDT.US,D,20161213,000000,13.1103,13.1987,13.083,13.1452,59096.804797932,0
+NXDT.US,D,20161214,000000,13.1511,13.2416,13.0948,13.0948,97963.966657936,0
+NXDT.US,D,20161215,000000,13.083,13.3251,13.083,13.2687,168196.38303191,0
+NXDT.US,D,20161216,000000,13.1987,13.3448,13.1987,13.3448,128236.95004474,0
+NXDT.US,D,20161219,000000,13.2881,13.4002,13.2563,13.2999,108161.58268973,0
+NXDT.US,D,20161220,000000,13.3107,13.4486,13.2873,13.375,171195.5003641,0
+NXDT.US,D,20161221,000000,13.2406,13.3681,13.193,13.3156,213405.2998543,0
+NXDT.US,D,20161222,000000,13.3156,13.3156,13.1326,13.2618,145069.44464651,0
+NXDT.US,D,20161223,000000,13.2881,13.3098,13.193,13.1979,67038.911807274,0
+NXDT.US,D,20161227,000000,13.2242,13.2356,13.0869,13.1151,79783.103461342,0
+NXDT.US,D,20161228,000000,13.1882,13.2563,13.1366,13.2406,87056.682944642,0
+NXDT.US,D,20161229,000000,13.161,13.4585,13.161,13.3241,173796.58669234,0
+NXDT.US,D,20161230,000000,13.3494,13.4585,13.3098,13.3241,118177.15353368,0
+NXDT.US,D,20170103,000000,13.332,13.4585,13.3098,13.4224,87631.616617037,0
+NXDT.US,D,20170104,000000,13.4585,13.6801,13.4585,13.6801,37890.0831681,0
+NXDT.US,D,20170105,000000,13.6013,13.6917,13.4234,13.4671,145122.92684859,0
+NXDT.US,D,20170106,000000,13.5565,13.5643,13.4135,13.4437,84467.938663045,0
+NXDT.US,D,20170109,000000,13.4545,13.5643,13.4378,13.5049,101474.25042158,0
+NXDT.US,D,20170110,000000,13.5049,13.6053,13.4896,13.5702,121304.83385166,0
+NXDT.US,D,20170111,000000,13.5643,13.5702,13.5099,13.5565,35621.203595114,0
+NXDT.US,D,20170112,000000,13.5818,13.6684,13.5294,13.6226,115435.16217305,0
+NXDT.US,D,20170113,000000,13.6295,13.7151,13.6188,13.6344,42042.153356744,0
+NXDT.US,D,20170117,000000,13.6606,13.7151,13.6295,13.6295,94817.77327001,0
+NXDT.US,D,20170118,000000,13.6733,13.6859,13.6295,13.6859,87702.583385186,0
+NXDT.US,D,20170119,000000,13.6528,13.7024,13.6188,13.6684,87627.502601491,0
+NXDT.US,D,20170120,000000,13.6528,13.7034,13.6479,13.6479,49291.048746774,0
+NXDT.US,D,20170123,000000,13.612,13.6966,13.612,13.6479,40096.224004027,0
+NXDT.US,D,20170124,000000,13.7413,13.7521,13.6286,13.716,43211.562275368,0
+NXDT.US,D,20170125,000000,13.7257,13.7647,13.7082,13.7257,68258.717416323,0
+NXDT.US,D,20170126,000000,13.7257,13.7578,13.6966,13.7413,91951.332939132,0
+NXDT.US,D,20170127,000000,13.7413,13.7521,13.6479,13.6733,30256.527324625,0
+NXDT.US,D,20170130,000000,13.6665,13.6665,13.5751,13.612,68952.957539515,0
+NXDT.US,D,20170131,000000,13.6286,13.6286,13.5031,13.5332,189838.1618056,0
+NXDT.US,D,20170201,000000,13.6178,13.6286,13.544,13.6053,56140.884628956,0
+NXDT.US,D,20170202,000000,13.5887,13.7034,13.5887,13.6937,67145.87621144,0
+NXDT.US,D,20170203,000000,13.6966,13.7832,13.6937,13.7647,158586.04271912,0
+NXDT.US,D,20170206,000000,13.6801,13.855,13.6665,13.7948,95850.391171768,0
+NXDT.US,D,20170207,000000,13.8075,13.8813,13.8075,13.8669,114807.77480245,0
+NXDT.US,D,20170208,000000,13.8288,14.0349,13.7413,14.0195,190407.95295857,0
+NXDT.US,D,20170209,000000,13.9173,14.1263,13.819,13.9222,241711.78381067,0
+NXDT.US,D,20170210,000000,13.8669,13.9222,13.7413,13.8931,207413.23621321,0
+NXDT.US,D,20170213,000000,13.8406,13.8931,13.7869,13.8075,126328.04683193,0
+NXDT.US,D,20170214,000000,13.7647,13.8783,13.6665,13.8669,192097.78484361,0
+NXDT.US,D,20170215,000000,13.7948,13.9222,13.7948,13.8989,201617.61681441,0
+NXDT.US,D,20170216,000000,13.9573,14.104,13.9573,14.0165,123710.50444152,0
+NXDT.US,D,20170217,000000,13.9348,14.0349,13.8861,13.961,100214.33316097,0
+NXDT.US,D,20170221,000000,13.9746,14.0311,13.9454,14.0009,121483.79352786,0
+NXDT.US,D,20170222,000000,13.929,13.9883,13.8861,13.9679,142102.21093478,0
+NXDT.US,D,20170223,000000,13.9883,13.9883,13.8065,13.9348,123478.06256323,0
+NXDT.US,D,20170224,000000,13.8659,13.9805,13.8472,13.9805,95595.322207987,0
+NXDT.US,D,20170227,000000,13.9746,14.0398,13.8861,14.0311,168740.46158771,0
+NXDT.US,D,20170228,000000,14.0466,14.0593,13.8599,14.0077,140603.68077257,0
+NXDT.US,D,20170301,000000,13.9941,14.1001,13.9563,14.0466,120505.68633207,0
+NXDT.US,D,20170302,000000,14.1079,14.1079,13.9416,13.9514,178665.52408967,0
+NXDT.US,D,20170303,000000,13.9514,14.1283,13.8921,13.9514,163349.04421618,0
+NXDT.US,D,20170306,000000,13.9514,14.0349,13.898,14.0311,109131.46185444,0
+NXDT.US,D,20170307,000000,13.9883,13.9883,13.8599,13.8726,64803.972862532,0
+NXDT.US,D,20170308,000000,13.8328,13.9416,13.7637,13.8065,102215.80172354,0
+NXDT.US,D,20170309,000000,13.7501,13.8736,13.6499,13.7433,138636.15283825,0
+NXDT.US,D,20170310,000000,13.7394,13.7394,13.5887,13.6295,111177.15608412,0
+NXDT.US,D,20170313,000000,13.6703,13.683,13.5634,13.6053,55684.228903477,0
+NXDT.US,D,20170314,000000,13.6013,13.6295,13.4857,13.5322,77711.696634509,0
+NXDT.US,D,20170315,000000,13.5499,13.7665,13.5178,13.6616,69878.611037107,0
+NXDT.US,D,20170316,000000,13.7617,13.7617,13.6334,13.7122,48016.732431756,0
+NXDT.US,D,20170317,000000,13.7665,13.784,13.6937,13.7501,71036.706412985,0
+NXDT.US,D,20170320,000000,13.7735,13.8599,13.7122,13.8006,95747.540783146,0
+NXDT.US,D,20170321,000000,13.817,13.817,13.6421,13.6499,64568.445472588,0
+NXDT.US,D,20170322,000000,13.6558,13.7501,13.6558,13.7394,38740.655881999,0
+NXDT.US,D,20170323,000000,13.7063,13.817,13.6771,13.721,51612.382017959,0
+NXDT.US,D,20170324,000000,13.7433,13.8006,13.721,13.7938,31155.439721175,0
+NXDT.US,D,20170327,000000,13.7665,13.8124,13.721,13.7559,71558.157883294,0
+NXDT.US,D,20170328,000000,13.7559,13.8669,13.7559,13.8124,93175.252563727,0
+NXDT.US,D,20170329,000000,13.7803,13.8124,13.7122,13.7122,94208.898969371,0
+NXDT.US,D,20170330,000000,13.7501,13.784,13.7063,13.7433,79991.889750244,0
+NXDT.US,D,20170331,000000,13.7345,13.7938,13.7034,13.7501,53890.518125921,0
+NXDT.US,D,20170403,000000,13.7501,13.7501,13.6937,13.7063,50097.395793566,0
+NXDT.US,D,20170404,000000,13.7063,13.7665,13.6665,13.6869,116978.94650626,0
+NXDT.US,D,20170405,000000,13.6869,13.7617,13.6869,13.7063,68705.088102939,0
+NXDT.US,D,20170406,000000,13.7122,13.8124,13.7063,13.7296,86690.535561152,0
+NXDT.US,D,20170407,000000,13.7296,13.9232,13.6703,13.8328,117539.48112424,0
+NXDT.US,D,20170410,000000,13.8124,13.8124,13.6899,13.721,142516.69800093,0
+NXDT.US,D,20170411,000000,13.7004,13.7433,13.6703,13.7063,99971.606243824,0
+NXDT.US,D,20170412,000000,13.6665,13.7122,13.6053,13.6703,118019.7924391,0
+NXDT.US,D,20170413,000000,13.6616,13.7122,13.5702,13.6295,78691.86083807,0
+NXDT.US,D,20170417,000000,13.6665,13.6869,13.5887,13.6053,129003.18543998,0
+NXDT.US,D,20170418,000000,13.5761,13.6937,13.5761,13.6703,75404.762417732,0
+NXDT.US,D,20170419,000000,13.7296,13.7735,13.6869,13.7063,151371.08795734,0
+NXDT.US,D,20170420,000000,13.7063,13.8482,13.7063,13.818,324304.75988913,0
+NXDT.US,D,20170421,000000,13.7813,13.8124,13.7433,13.7665,176449.09821488,0
+NXDT.US,D,20170424,000000,13.7813,13.8288,13.7296,13.7948,145874.76318941,0
+NXDT.US,D,20170425,000000,13.7948,13.856,13.7813,13.8075,377747.87882456,0
+NXDT.US,D,20170426,000000,13.8833,13.9727,13.856,13.9436,230600.85632789,0
+NXDT.US,D,20170427,000000,13.9601,14.2527,13.8736,14.2216,458595.48380813,0
+NXDT.US,D,20170428,000000,14.2985,14.2985,13.9387,14.2158,187369.75247869,0
+NXDT.US,D,20170501,000000,14.1497,14.2274,14.1146,14.1283,406056.4197887,0
+NXDT.US,D,20170502,000000,14.1001,14.4414,14.0961,14.2216,364358.81523384,0
+NXDT.US,D,20170503,000000,13.4545,13.6752,13.4378,13.5547,995489.9399698,0
+NXDT.US,D,20170504,000000,13.5011,13.5808,13.3058,13.5547,438907.86241824,0
+NXDT.US,D,20170505,000000,13.5352,13.6295,13.4719,13.4827,174189.47517686,0
+NXDT.US,D,20170508,000000,13.5887,13.5887,13.2881,13.4437,207830.80879102,0
+NXDT.US,D,20170509,000000,13.4486,13.785,13.4204,13.5887,288623.90306862,0
+NXDT.US,D,20170510,000000,13.6693,13.7063,13.5255,13.6218,233248.225331,0
+NXDT.US,D,20170511,000000,13.5887,13.7832,13.5887,13.7394,280251.88143485,0
+NXDT.US,D,20170512,000000,13.8416,13.8416,13.6218,13.6354,144447.19979534,0
+NXDT.US,D,20170515,000000,13.6295,13.683,13.5751,13.6752,250064.2638706,0
+NXDT.US,D,20170516,000000,13.6752,13.7568,13.6053,13.7501,230472.29334211,0
+NXDT.US,D,20170517,000000,13.721,13.721,13.5294,13.61,320132.11962278,0
+NXDT.US,D,20170518,000000,13.5138,13.6178,13.5138,13.5294,171273.66665946,0
+NXDT.US,D,20170519,000000,13.5672,13.6218,13.4758,13.4758,138047.84861533,0
+NXDT.US,D,20170522,000000,13.4991,13.5469,13.4632,13.4944,278336.80719872,0
+NXDT.US,D,20170523,000000,13.5208,13.5867,13.5001,13.5049,285174.30103428,0
+NXDT.US,D,20170524,000000,13.4944,13.5049,13.2854,13.3088,663410.71920478,0
+NXDT.US,D,20170525,000000,13.329,13.5867,13.329,13.58,210116.14442619,0
+NXDT.US,D,20170526,000000,13.5993,13.5993,13.4526,13.4944,185026.8206259,0
+NXDT.US,D,20170530,000000,13.4565,13.4758,13.2766,13.3429,394995.88899635,0
+NXDT.US,D,20170531,000000,13.3532,13.3952,13.2881,13.3429,269124.4978899,0
+NXDT.US,D,20170601,000000,13.3759,13.4632,13.3602,13.4466,343605.66381783,0
+NXDT.US,D,20170602,000000,13.5595,13.5672,13.3681,13.3814,281751.44010094,0
+NXDT.US,D,20170605,000000,13.4234,13.4758,13.2854,13.2881,575383.12859155,0
+NXDT.US,D,20170606,000000,13.1376,13.1852,13.0219,13.1521,1226123.708422,0
+NXDT.US,D,20170607,000000,13.1695,13.2618,13.1521,13.2505,590998.90309592,0
+NXDT.US,D,20170608,000000,13.2881,13.2881,13.2015,13.2183,582518.88855408,0
+NXDT.US,D,20170609,000000,13.2104,13.2618,13.116,13.1959,356561.72727245,0
+NXDT.US,D,20170612,000000,13.1959,13.2065,13.122,13.1648,164207.84496117,0
+NXDT.US,D,20170613,000000,13.1852,13.1959,13.122,13.1376,255192.38424725,0
+NXDT.US,D,20170614,000000,13.1376,13.1783,13.0859,13.1093,144617.93144046,0
+NXDT.US,D,20170615,000000,13.1326,13.1376,13.017,13.122,200571.62836212,0
+NXDT.US,D,20170616,000000,13.122,13.2717,13.0597,13.1852,196207.68637293,0
+NXDT.US,D,20170619,000000,13.2317,13.3759,13.2317,13.3759,421048.92093803,0
+NXDT.US,D,20170620,000000,13.4165,13.4165,13.2766,13.3814,136596.62963188,0
+NXDT.US,D,20170621,000000,13.4234,13.4234,13.2939,13.3484,143470.12110345,0
+NXDT.US,D,20170622,000000,13.3814,13.3952,13.2939,13.3127,147639.67585816,0
+NXDT.US,D,20170623,000000,13.3201,13.328,13.2717,13.2881,240872.52463951,0
+NXDT.US,D,20170626,000000,13.2881,13.3952,13.2766,13.3602,134529.3368206,0
+NXDT.US,D,20170627,000000,13.3429,13.3814,13.2766,13.2939,127221.81670904,0
+NXDT.US,D,20170628,000000,13.3201,13.4022,13.2999,13.3759,148143.6427624,0
+NXDT.US,D,20170629,000000,13.3532,13.3814,13.2346,13.3359,97157.619611146,0
+NXDT.US,D,20170630,000000,13.4022,13.4341,13.3379,13.4341,118875.50767243,0
+NXDT.US,D,20170703,000000,13.4768,13.5692,13.4768,13.5692,93739.901197257,0
+NXDT.US,D,20170705,000000,13.6013,13.6577,13.5751,13.6577,227174.90988292,0
+NXDT.US,D,20170706,000000,13.5692,13.5721,13.4954,13.5547,132431.18889273,0
+NXDT.US,D,20170707,000000,13.5547,13.6236,13.4807,13.6236,152755.45418818,0
+NXDT.US,D,20170710,000000,13.6013,13.6236,13.5352,13.6236,136620.28522127,0
+NXDT.US,D,20170711,000000,13.6236,13.6713,13.6053,13.6431,129137.91944907,0
+NXDT.US,D,20170712,000000,13.6674,13.7472,13.6519,13.6907,84293.093002388,0
+NXDT.US,D,20170713,000000,13.7413,13.7705,13.6907,13.7413,173318.33238525,0
+NXDT.US,D,20170714,000000,13.7413,13.7472,13.7024,13.716,116164.37142838,0
+NXDT.US,D,20170717,000000,13.7024,13.7997,13.7024,13.7832,158002.88101564,0
+NXDT.US,D,20170718,000000,13.7832,13.8065,13.7257,13.7325,139143.20525414,0
+NXDT.US,D,20170719,000000,13.8406,13.8406,13.7384,13.7918,119839.2158138,0
+NXDT.US,D,20170720,000000,13.8736,13.8736,13.6665,13.8114,176514.92246359,0
+NXDT.US,D,20170721,000000,13.8114,13.8114,13.7014,13.7364,136316.87657482,0
+NXDT.US,D,20170724,000000,13.8482,13.855,13.7151,13.753,120189.935639,0
+NXDT.US,D,20170725,000000,13.7783,13.8114,13.7112,13.7705,156097.06331449,0
+NXDT.US,D,20170726,000000,13.8482,13.8482,13.753,13.7832,112174.80485375,0
+NXDT.US,D,20170727,000000,13.7997,13.7997,13.6957,13.7082,158467.76477222,0
+NXDT.US,D,20170728,000000,13.6839,13.6899,13.539,13.6558,117821.29118905,0
+NXDT.US,D,20170731,000000,13.6839,13.6839,13.6033,13.6499,126688.0231921,0
+NXDT.US,D,20170801,000000,13.6899,13.7364,13.6499,13.7248,108810.56864194,0
+NXDT.US,D,20170802,000000,13.7705,13.7705,13.6839,13.7364,111901.22282001,0
+NXDT.US,D,20170803,000000,13.7705,13.9328,13.7014,13.8881,308972.85245736,0
+NXDT.US,D,20170804,000000,13.8881,13.9454,13.7918,13.9076,184088.82508167,0
+NXDT.US,D,20170807,000000,13.9766,13.9903,13.8114,13.9396,108469.10535171,0
+NXDT.US,D,20170808,000000,13.9338,13.9825,13.817,13.8793,145892.24775548,0
+NXDT.US,D,20170809,000000,13.8881,13.8881,13.6761,13.7316,140111.02741107,0
+NXDT.US,D,20170810,000000,13.7082,13.7082,13.4991,13.5993,274651.67777441,0
+NXDT.US,D,20170811,000000,13.4456,13.6899,13.2727,13.6558,216318.02286005,0
+NXDT.US,D,20170814,000000,13.7783,13.7783,13.6616,13.753,108723.14581161,0
+NXDT.US,D,20170815,000000,13.7656,13.8619,13.7248,13.821,119467.9259109,0
+NXDT.US,D,20170816,000000,13.8328,13.8424,13.7248,13.8406,157703.58638474,0
+NXDT.US,D,20170817,000000,13.8833,13.8833,13.6558,13.7248,177284.24337049,0
+NXDT.US,D,20170818,000000,13.7248,13.8288,13.6733,13.7705,176297.90814362,0
+NXDT.US,D,20170821,000000,13.897,13.897,13.7004,13.7316,124672.15557511,0
+NXDT.US,D,20170822,000000,13.7832,13.8416,13.7316,13.817,84928.708404068,0
+NXDT.US,D,20170823,000000,13.817,13.8482,13.7587,13.8124,98067.845550443,0
+NXDT.US,D,20170824,000000,13.8803,13.8803,13.753,13.7705,67688.926263359,0
+NXDT.US,D,20170825,000000,13.7587,13.817,13.7239,13.7997,97209.044805455,0
+NXDT.US,D,20170828,000000,13.817,13.9144,13.8036,13.9095,118105.15826166,0
+NXDT.US,D,20170829,000000,13.8891,13.9153,13.8124,13.9153,102344.36470931,0
+NXDT.US,D,20170830,000000,13.9639,14.0349,13.9017,13.9785,123915.17671488,0
+NXDT.US,D,20170831,000000,13.999,14.0311,13.9523,13.9845,162767.93952046,0
+NXDT.US,D,20170901,000000,14.0126,14.0349,13.9416,14.0242,72839.673725516,0
+NXDT.US,D,20170905,000000,14.0603,14.0603,13.9153,13.9573,208223.69727555,0
+NXDT.US,D,20170906,000000,13.9845,14.0204,13.9523,13.9785,284429.66422066,0
+NXDT.US,D,20170907,000000,13.999,14.0466,13.9845,13.9912,201831.54562274,0
+NXDT.US,D,20170908,000000,14.0311,14.0398,13.9523,14.0185,154782.63534791,0
+NXDT.US,D,20170911,000000,14.0466,14.1477,14.0349,14.0349,320172.23127433,0
+NXDT.US,D,20170912,000000,14.0904,14.1253,14.0603,14.0816,192187.26468172,0
+NXDT.US,D,20170913,000000,14.0816,14.2226,14.0729,14.1964,221725.89629377,0
+NXDT.US,D,20170914,000000,14.2363,14.3316,14.174,14.2741,222840.79450641,0
+NXDT.US,D,20170915,000000,14.3188,14.3499,14.2547,14.345,220743.67508244,0
+NXDT.US,D,20170918,000000,14.3188,14.345,14.2693,14.3316,207327.87039066,0
+NXDT.US,D,20170919,000000,14.4132,14.4132,14.314,14.4005,188391.05683771,0
+NXDT.US,D,20170920,000000,14.4005,14.4005,14.3373,14.3694,109469.83963301,0
+NXDT.US,D,20170921,000000,14.4512,14.4512,14.3499,14.3811,77364.062320968,0
+NXDT.US,D,20170922,000000,14.4384,14.4764,14.3811,14.4433,149711.08268498,0
+NXDT.US,D,20170925,000000,14.4764,14.4831,14.3966,14.4695,207377.2385772,0
+NXDT.US,D,20170926,000000,14.4637,14.4637,14.3742,14.4384,186070.7520704,0
+NXDT.US,D,20170927,000000,14.4257,14.4257,14.2683,14.4053,101764.2885175,0
+NXDT.US,D,20170928,000000,14.4637,14.5443,14.4433,14.5425,129106.03582858,0
+NXDT.US,D,20170929,000000,14.5716,14.6085,14.5443,14.6028,165177.72412586,0
+NXDT.US,D,20171002,000000,14.5716,14.6727,14.5716,14.6446,183912.95091713,0
+NXDT.US,D,20171003,000000,14.7175,14.7592,14.6368,14.7137,195399.28231835,0
+NXDT.US,D,20171004,000000,14.7243,14.8002,14.7175,14.7826,177774.83972422,0
+NXDT.US,D,20171005,000000,14.7749,14.8896,14.7535,14.8002,138679.35000146,0
+NXDT.US,D,20171006,000000,14.8186,14.9207,14.8186,14.8867,102645.71634798,0
+NXDT.US,D,20171009,000000,14.8993,14.9342,14.8634,14.9061,101587.38584907,0
+NXDT.US,D,20171010,000000,14.9207,14.9382,14.8955,14.9061,144625.13096766,0
+NXDT.US,D,20171011,000000,14.9061,14.9508,14.6989,14.7175,195355.05665125,0
+NXDT.US,D,20171012,000000,14.7243,14.8604,14.7243,14.8304,135013.76215101,0
+NXDT.US,D,20171013,000000,14.8362,14.9207,14.7885,14.8867,233119.66234523,0
+NXDT.US,D,20171016,000000,14.8867,14.9859,14.8575,14.8818,194547.68110058,0
+NXDT.US,D,20171017,000000,14.9129,15.1347,14.9129,15.1035,159515.81023225,0
+NXDT.US,D,20171018,000000,15.12,15.12,14.9713,15.0607,125314.97050401,0
+NXDT.US,D,20171019,000000,15.0734,15.0734,14.9382,14.9859,136380.64381577,0
+NXDT.US,D,20171020,000000,15.0072,15.1434,14.9859,15.0899,192915.44543316,0
+NXDT.US,D,20171023,000000,15.0675,15.1287,15.0141,15.0141,152954.98394211,0
+NXDT.US,D,20171024,000000,15.0326,15.0326,14.9332,14.9693,118787.05633821,0
+NXDT.US,D,20171025,000000,15.0326,15.0326,14.7875,14.911,171519.47908825,0
+NXDT.US,D,20171026,000000,14.8711,15.0082,14.8419,14.9975,136829.07151017,0
+NXDT.US,D,20171027,000000,15.0141,15.1492,15.0034,15.0841,118538.15839775,0
+NXDT.US,D,20171030,000000,15.0413,15.1968,15.0266,15.0899,91981.159551833,0
+NXDT.US,D,20171031,000000,15.1686,15.1871,15.0791,15.12,63451.49025216,0
+NXDT.US,D,20171101,000000,15.1171,15.2931,15.1171,15.2746,200377.24112764,0
+NXDT.US,D,20171102,000000,15.2639,15.3222,15.2056,15.2464,146534.03418048,0
+NXDT.US,D,20171103,000000,15.2541,15.3097,15.1434,15.26,184692.55686287,0
+NXDT.US,D,20171106,000000,15.2269,15.2931,15.2269,15.2541,351406.86579474,0
+NXDT.US,D,20171107,000000,15.2931,15.2931,15.1277,15.192,144156.13319555,0
+NXDT.US,D,20171108,000000,15.192,15.3154,15.1083,15.2746,145074.58716594,0
+NXDT.US,D,20171109,000000,15.1755,15.194,15.0413,15.1357,185925.73302244,0
+NXDT.US,D,20171110,000000,15.0675,15.1181,15.0462,15.0791,90982.482278321,0
+NXDT.US,D,20171113,000000,15.0841,15.0841,14.9489,14.9568,95083.127272653,0
+NXDT.US,D,20171114,000000,14.8156,14.8857,14.6621,14.6621,270184.88539659,0
+NXDT.US,D,20171115,000000,14.5689,14.6952,14.452,14.6698,163387.09885997,0
+NXDT.US,D,20171116,000000,14.7711,14.9489,14.7039,14.9332,93309.98657282,0
+NXDT.US,D,20171117,000000,15.1968,15.2541,15.1968,15.1968,141675.381822,0
+NXDT.US,D,20171120,000000,15.2036,15.2688,14.9926,15.155,70986.30972256,0
+NXDT.US,D,20171121,000000,15.2279,15.3737,15.1686,15.1822,132508.32668418,0
+NXDT.US,D,20171122,000000,15.1755,15.3943,15.1755,15.3806,78436.791874289,0
+NXDT.US,D,20171124,000000,15.3893,15.3893,15.2192,15.3602,24187.32589208,0
+NXDT.US,D,20171127,000000,15.2951,15.3398,15.0597,15.1492,118946.47444057,0
+NXDT.US,D,20171128,000000,15.1492,15.3534,15.1277,15.1599,103868.60746869,0
+NXDT.US,D,20171129,000000,15.155,15.3602,15.155,15.1755,104228.58382886,0
+NXDT.US,D,20171130,000000,15.2863,15.4437,15.1074,15.2192,198954.82025299,0
+NXDT.US,D,20171201,000000,15.1755,15.3534,15.1755,15.2863,118602.95414258,0
+NXDT.US,D,20171204,000000,15.2951,15.5885,15.2951,15.5263,265883.68214445,0
+NXDT.US,D,20171205,000000,15.4837,15.5934,15.4146,15.5263,116709.47848806,0
+NXDT.US,D,20171206,000000,15.5263,15.5934,15.4953,15.5341,102091.35275331,0
+NXDT.US,D,20171207,000000,15.5547,15.7345,15.5547,15.6285,105397.99274749,0
+NXDT.US,D,20171208,000000,15.5994,15.6966,15.2824,15.3737,170811.86841454,0
+NXDT.US,D,20171211,000000,15.4312,15.6537,15.3602,15.5613,120173.47957683,0
+NXDT.US,D,20171212,000000,15.5613,15.6809,15.5556,15.6196,79437.526155575,0
+NXDT.US,D,20171213,000000,15.6537,15.6888,15.5934,15.6121,88304.258158621,0
+NXDT.US,D,20171214,000000,15.6537,15.6537,15.3864,15.4437,93534.200420014,0
+NXDT.US,D,20171215,000000,15.4369,15.6888,15.4369,15.6393,106000.69602481,0
+NXDT.US,D,20171218,000000,15.6888,15.788,15.6159,15.7802,158950.13309484,0
+NXDT.US,D,20171219,000000,15.788,15.9455,15.6966,15.928,186528.43629977,0
+NXDT.US,D,20171220,000000,15.8715,16.1107,15.8715,16.0261,178629.52645365,0
+NXDT.US,D,20171221,000000,16.0468,16.1594,16.0261,16.1234,137885.3450013,0
+NXDT.US,D,20171222,000000,16.1401,16.241,16.1401,16.2021,138954.98904297,0
+NXDT.US,D,20171226,000000,16.2596,16.5358,16.2596,16.3966,345373.66199822,0
+NXDT.US,D,20171227,000000,16.4871,16.5415,16.4414,16.4997,337169.28649789,0
+NXDT.US,D,20171228,000000,16.4278,16.4871,16.3615,16.4152,173602.19945783,0
+NXDT.US,D,20171229,000000,16.4997,16.5501,16.4152,16.4278,113569.45612346,0
+NXDT.US,D,20180102,000000,16.3615,16.5852,16.3032,16.5852,1086208.0967494,0
+NXDT.US,D,20180103,000000,16.5415,16.6554,16.4871,16.5415,1068517.8299066,0
+NXDT.US,D,20180104,000000,16.5239,16.5239,16.2177,16.4686,1113685.6065734,0
+NXDT.US,D,20180105,000000,16.4394,16.5727,16.3752,16.4063,201529.16548019,0
+NXDT.US,D,20180108,000000,16.3752,16.4394,16.3266,16.3304,144040.9407603,0
+NXDT.US,D,20180109,000000,16.3685,16.3685,16.2867,16.3032,124485.99637173,0
+NXDT.US,D,20180110,000000,16.3304,16.3772,16.074,16.1594,195332.42956575,0
+NXDT.US,D,20180111,000000,16.1719,16.206,16.0504,16.1031,110660.84713324,0
+NXDT.US,D,20180112,000000,16.0468,16.2021,15.9979,16.1876,195206.95209164,0
+NXDT.US,D,20180116,000000,16.2351,16.3685,16.1954,16.347,101261.35011714,0
+NXDT.US,D,20180117,000000,16.4208,16.4208,16.2839,16.3198,128320.25885953,0
+NXDT.US,D,20180118,000000,16.3549,16.3549,16.241,16.2596,95525.383943725,0
+NXDT.US,D,20180119,000000,16.2839,16.3266,16.2177,16.2596,275462.13883675,0
+NXDT.US,D,20180122,000000,16.241,16.5259,16.2109,16.3266,158564.44413751,0
+NXDT.US,D,20180123,000000,16.3042,16.3625,16.2479,16.278,124632.04392356,0
+NXDT.US,D,20180124,000000,16.3042,16.4043,16.2518,16.2964,66345.700187966,0
+NXDT.US,D,20180125,000000,16.3042,16.3869,16.0087,16.2012,164345.66448192,0
+NXDT.US,D,20180126,000000,16.1594,16.1719,15.9911,16.0816,140299.24362225,0
+NXDT.US,D,20180129,000000,16.0019,16.1224,15.9193,16.0816,115373.45193987,0
+NXDT.US,D,20180130,000000,16.0311,16.0438,15.5964,16.0438,267055.14807086,0
+NXDT.US,D,20180131,000000,16.1391,16.2469,15.8006,15.8006,96920.03521343,0
+NXDT.US,D,20180201,000000,15.7812,15.9426,15.7812,15.9396,81714.633759652,0
+NXDT.US,D,20180202,000000,15.8074,15.8921,15.6383,15.7268,154827.88951891,0
+NXDT.US,D,20180205,000000,15.544,15.716,15.1521,15.2639,279510.33013288,0
+NXDT.US,D,20180206,000000,15.225,15.7461,15.1307,15.7082,185527.70201848,0
+NXDT.US,D,20180207,000000,15.6799,15.9308,15.6799,15.7209,125610.15111934,0
+NXDT.US,D,20180208,000000,15.6577,15.8405,15.4867,15.4905,72665.856568745,0
+NXDT.US,D,20180209,000000,15.5159,15.6517,15.191,15.6053,214070.74186869,0
+NXDT.US,D,20180212,000000,15.5876,15.7209,15.4283,15.4457,68817.195026536,0
+NXDT.US,D,20180213,000000,15.4536,15.5099,15.3379,15.468,168727.09103718,0
+NXDT.US,D,20180214,000000,15.4097,15.8405,15.3864,15.8192,56727.131844099,0
+NXDT.US,D,20180215,000000,15.9241,16.0242,15.7035,15.8921,88377.281934541,0
+NXDT.US,D,20180216,000000,15.9571,15.9571,15.6665,15.7461,80721.099005569,0
+NXDT.US,D,20180220,000000,15.8405,15.8405,15.8405,15.8405,112547.12326055,0
+NXDT.US,D,20180221,000000,15.8803,16.3685,15.7609,16.203,784674.41290098,0
+NXDT.US,D,20180222,000000,16.4812,16.5951,16.4208,16.4218,539808.20767131,0
+NXDT.US,D,20180223,000000,16.4218,16.4656,16.1837,16.2761,231721.92556388,0
+NXDT.US,D,20180226,000000,16.2829,16.3742,16.1195,16.1925,287996.51569804,0
+NXDT.US,D,20180227,000000,16.1391,16.3344,15.9426,15.9649,126694.19421542,0
+NXDT.US,D,20180228,000000,16.0582,16.1749,15.7082,15.7209,289837.53765436,0
+NXDT.US,D,20180301,000000,15.7393,15.9514,15.7393,15.893,74281.636173987,0
+NXDT.US,D,20180302,000000,15.8114,15.9017,15.7393,15.7393,94370.374079506,0
+NXDT.US,D,20180305,000000,15.7209,15.9328,15.6373,15.893,142991.86679636,0
+NXDT.US,D,20180306,000000,15.9193,16.068,15.789,15.8405,122473.2142664,0
+NXDT.US,D,20180307,000000,15.8619,16.1614,15.8619,15.9328,73257.246303319,0
+NXDT.US,D,20180308,000000,16.0261,16.0894,15.9911,16.072,64212.583127958,0
+NXDT.US,D,20180309,000000,16.0972,16.0972,15.9845,16.0038,150315.84297008,0
+NXDT.US,D,20180312,000000,15.9786,16.0408,15.855,16.0183,139347.8775275,0
+NXDT.US,D,20180313,000000,15.9786,16.0504,15.9514,15.9921,88447.220198804,0
+NXDT.US,D,20180314,000000,16.072,16.072,15.9193,15.9435,65313.082286207,0
+NXDT.US,D,20180315,000000,15.9435,15.9708,15.8114,15.8202,60496.598587069,0
+NXDT.US,D,20180316,000000,15.8114,15.9845,15.8114,15.8259,62736.680051243,0
+NXDT.US,D,20180319,000000,15.8016,15.8473,15.7082,15.7723,66239.764287685,0
+NXDT.US,D,20180320,000000,15.8202,15.8619,15.7461,15.7723,131043.73715022,0
+NXDT.US,D,20180321,000000,15.8356,15.9726,15.7666,15.959,110597.07989229,0
+NXDT.US,D,20180322,000000,15.8356,15.927,15.7287,15.8122,96950.890330016,0
+NXDT.US,D,20180323,000000,15.8803,15.996,15.7016,15.753,87833.203378734,0
+NXDT.US,D,20180326,000000,15.8697,15.9455,15.2805,15.3815,431645.59647769,0
+NXDT.US,D,20180327,000000,15.4467,15.5964,15.3222,15.4758,232672.26315473,0
+NXDT.US,D,20180328,000000,15.3943,15.5761,15.2805,15.3737,161958.50696203,0
+NXDT.US,D,20180329,000000,15.435,15.4399,15.2805,15.2989,164966.88082918,0
+NXDT.US,D,20180402,000000,15.2736,15.4155,14.8945,15.0082,346036.01850094,0
+NXDT.US,D,20180403,000000,15.0141,15.2688,15.0141,15.1822,162146.72317319,0
+NXDT.US,D,20180404,000000,15.1269,15.2513,15.0821,15.2211,76993.800921931,0
+NXDT.US,D,20180405,000000,15.2513,15.2843,15.1482,15.2843,182692.11680419,0
+NXDT.US,D,20180406,000000,15.3154,15.403,15.2358,15.2843,143426.92394022,0
+NXDT.US,D,20180409,000000,15.3154,15.4155,15.2513,15.2736,332172.81461867,0
+NXDT.US,D,20180410,000000,15.3418,15.4234,15.2921,15.3087,225178.58383978,0
+NXDT.US,D,20180411,000000,15.3154,15.3602,15.2805,15.3087,280381.47292451,0
+NXDT.US,D,20180412,000000,15.3612,15.3815,15.2513,15.2805,221414.25961625,0
+NXDT.US,D,20180413,000000,15.3369,15.3737,15.2358,15.2513,393543.64150903,0
+NXDT.US,D,20180416,000000,15.3087,15.3418,15.2843,15.3301,216545.3222189,0
+NXDT.US,D,20180417,000000,15.3534,15.4758,15.3534,15.47,210442.18015811,0
+NXDT.US,D,20180418,000000,15.5109,15.6091,15.4283,15.5411,148237.23661604,0
+NXDT.US,D,20180419,000000,15.4924,15.5489,15.4623,15.5187,129260.31141153,0
+NXDT.US,D,20180420,000000,15.5411,15.5915,15.4877,15.5623,143556.51542989,0
+NXDT.US,D,20180423,000000,15.4877,15.5857,15.4556,15.5187,251091.73925293,0
+NXDT.US,D,20180424,000000,15.5857,15.6675,15.5411,15.6636,486490.56620999,0
+NXDT.US,D,20180425,000000,15.6743,15.8657,15.6508,15.8094,497069.7571836,0
+NXDT.US,D,20180426,000000,15.8842,16.0261,15.8385,15.9708,254919.83071741,0
+NXDT.US,D,20180427,000000,16.0038,16.1778,15.9571,16.066,206031.95549403,0
+NXDT.US,D,20180430,000000,16.1535,16.3238,15.9571,16.0982,410547.89625978,0
+NXDT.US,D,20180501,000000,16.0834,16.2118,15.997,16.1944,222908.6757629,0
+NXDT.US,D,20180502,000000,16.2285,16.353,16.1644,16.3082,168870.05307737,0
+NXDT.US,D,20180503,000000,16.3742,16.5358,16.1351,16.2945,578940.72353395,0
+NXDT.US,D,20180504,000000,16.2877,16.2945,16.2537,16.2731,306270.97274828,0
+NXDT.US,D,20180507,000000,16.2197,16.4473,16.0913,16.3879,822353.65277241,0
+NXDT.US,D,20180508,000000,15.47,15.6946,15.3359,15.6159,858111.64738439,0
+NXDT.US,D,20180509,000000,15.7287,15.7987,15.6743,15.7987,180190.79535291,0
+NXDT.US,D,20180510,000000,15.718,15.9514,15.6888,15.8715,122930.89849577,0
+NXDT.US,D,20180511,000000,15.8901,16.0038,15.8901,15.9708,134011.99936583,0
+NXDT.US,D,20180514,000000,16.0408,16.0408,15.8532,15.9921,197424.40647031,0
+NXDT.US,D,20180515,000000,15.8638,15.9708,15.8162,15.9396,90525.826552841,0
+NXDT.US,D,20180516,000000,15.9115,15.9416,15.677,15.8289,242589.09762561,0
+NXDT.US,D,20180517,000000,15.8512,15.8512,15.6196,15.6616,161623.21469511,0
+NXDT.US,D,20180518,000000,15.6489,15.8084,15.6489,15.7006,178709.74975678,0
+NXDT.US,D,20180521,000000,15.8035,15.8035,15.6557,15.6849,152394.44932413,0
+NXDT.US,D,20180522,000000,15.7268,15.7471,15.5361,15.582,248800.23259444,0
+NXDT.US,D,20180523,000000,15.5508,15.5508,15.1871,15.2406,870372.44221193,0
+NXDT.US,D,20180524,000000,15.2726,15.3154,15.192,15.192,406677.63613595,0
+NXDT.US,D,20180525,000000,15.2406,15.2669,14.9985,14.9985,367883.49805189,0
+NXDT.US,D,20180529,000000,14.9479,15.0101,14.9149,14.9402,786634.74130812,0
+NXDT.US,D,20180530,000000,15.0218,15.1463,14.9149,14.9693,988963.05430788,0
+NXDT.US,D,20180531,000000,15.0578,15.0578,14.9305,14.9479,480967.50034104,0
+NXDT.US,D,20180601,000000,14.9849,15.0043,14.9352,14.9985,348109.48233554,0
+NXDT.US,D,20180604,000000,15.0363,15.1521,14.9955,15.1297,685570.86393713,0
+NXDT.US,D,20180605,000000,15.1297,15.1579,15.0781,15.1171,359863.22474719,0
+NXDT.US,D,20180606,000000,15.1171,15.1977,15.0781,15.0899,632255.2794836,0
+NXDT.US,D,20180607,000000,15.0714,15.1803,15.0714,15.1035,731650.92355113,0
+NXDT.US,D,20180608,000000,15.0841,15.2726,15.0043,15.2406,948186.98923507,0
+NXDT.US,D,20180611,000000,15.2279,15.3222,15.1871,15.2989,967344.93112357,0
+NXDT.US,D,20180612,000000,15.3077,15.3222,15.2766,15.2911,342439.34041086,0
+NXDT.US,D,20180613,000000,15.2669,15.3154,15.1803,15.192,1078020.1773112,0
+NXDT.US,D,20180614,000000,15.262,15.2726,15.1871,15.2046,420254.91593786,0
+NXDT.US,D,20180615,000000,15.2046,15.2279,15.1803,15.1977,231675.642889,0
+NXDT.US,D,20180618,000000,15.1463,15.1745,15.1463,15.1579,149149.51956311,0
+NXDT.US,D,20180619,000000,15.1297,15.1384,15.0781,15.0899,219803.62253043,0
+NXDT.US,D,20180620,000000,15.1035,15.1658,15.0578,15.1229,158642.61043287,0
+NXDT.US,D,20180621,000000,15.1171,15.1745,15.0773,15.1229,172385.47936045,0
+NXDT.US,D,20180622,000000,15.1463,15.192,15.1074,15.1229,94122.504642929,0
+NXDT.US,D,20180625,000000,15.1987,15.1987,15.0276,15.0773,203215.91185358,0
+NXDT.US,D,20180626,000000,15.0714,15.1055,15.0353,15.0646,147975.99662895,0
+NXDT.US,D,20180627,000000,15.0568,15.1667,15.0276,15.0353,110360.52399846,0
+NXDT.US,D,20180628,000000,15.0353,15.0568,14.9907,15.0276,122485.55631304,0
+NXDT.US,D,20180629,000000,15.0646,15.0869,15.0034,15.0034,138938.53298077,0
+NXDT.US,D,20180702,000000,15.0034,15.191,14.9751,15.0773,212467.30431008,0
+NXDT.US,D,20180703,000000,15.1812,15.1812,15.0831,15.1171,155755.60002425,0
+NXDT.US,D,20180705,000000,15.1745,15.1987,15.0831,15.0899,284175.62376076,0
+NXDT.US,D,20180706,000000,15.1667,15.2288,15.1482,15.1987,264979.62722845,0
+NXDT.US,D,20180709,000000,15.2746,15.3494,15.2202,15.3232,551138.20648183,0
+NXDT.US,D,20180710,000000,15.365,15.507,15.332,15.3766,251582.33560665,0
+NXDT.US,D,20180711,000000,15.3426,15.3766,15.2629,15.333,220696.36390367,0
+NXDT.US,D,20180712,000000,15.3933,15.3933,15.2746,15.2999,210939.97603904,0
+NXDT.US,D,20180713,000000,15.3097,15.3572,15.257,15.3163,159154.8053682,0
+NXDT.US,D,20180716,000000,15.3232,15.4293,15.2688,15.3494,186135.54781524,0
+NXDT.US,D,20180717,000000,15.365,15.3766,15.3232,15.3232,127654.81684515,0
+NXDT.US,D,20180718,000000,15.3426,15.4331,15.3097,15.333,195247.0637432,0
+NXDT.US,D,20180719,000000,15.3991,15.4273,15.2814,15.2931,140930.74500839,0
+NXDT.US,D,20180720,000000,15.3097,15.3864,15.2746,15.2814,163854.03962431,0
+NXDT.US,D,20180723,000000,15.2746,15.4369,15.2746,15.4215,113784.41343566,0
+NXDT.US,D,20180724,000000,15.4944,15.4944,15.4283,15.47,72118.692501281,0
+NXDT.US,D,20180725,000000,15.4341,15.5351,15.4341,15.4818,120543.74097586,0
+NXDT.US,D,20180726,000000,15.4818,15.5351,15.4001,15.5129,97493.940381937,0
+NXDT.US,D,20180727,000000,15.5129,15.5351,15.4895,15.5273,54396.542037939,0
+NXDT.US,D,20180730,000000,15.5351,15.5351,15.4818,15.5089,97412.688574925,0
+NXDT.US,D,20180731,000000,15.5089,15.5129,15.4818,15.5089,101801.31465739,0
+NXDT.US,D,20180801,000000,15.5129,15.5351,15.4457,15.5351,131264.86548575,0
+NXDT.US,D,20180802,000000,15.5129,15.6423,15.502,15.6206,106259.87900414,0
+NXDT.US,D,20180803,000000,15.6508,15.7569,15.5411,15.6724,108237.69197733,0
+NXDT.US,D,20180806,000000,15.718,15.8054,15.6626,15.7996,133691.10615331,0
+NXDT.US,D,20180807,000000,15.8745,15.8891,15.7511,15.7938,97181.275200528,0
+NXDT.US,D,20180808,000000,15.7938,15.8405,15.7297,15.7996,88569.612161263,0
+NXDT.US,D,20180809,000000,15.8619,15.9037,15.8327,15.8346,118948.53144835,0
+NXDT.US,D,20180810,000000,15.8064,15.8346,15.7364,15.8114,117849.06079399,0
+NXDT.US,D,20180813,000000,15.8259,15.9037,15.7938,15.8114,175791.88423159,0
+NXDT.US,D,20180814,000000,15.8619,15.8619,15.8114,15.856,144217.84342872,0
+NXDT.US,D,20180815,000000,15.8064,15.856,15.7569,15.8239,119829.95927883,0
+NXDT.US,D,20180816,000000,15.8619,15.8697,15.7938,15.8483,127427.51748629,0
+NXDT.US,D,20180817,000000,15.8483,15.856,15.7929,15.8483,107306.8959603,0
+NXDT.US,D,20180820,000000,15.8697,15.9504,15.8541,15.9387,167527.85550586,0
+NXDT.US,D,20180821,000000,15.9387,15.9504,15.8968,15.9299,153186.39731649,0
+NXDT.US,D,20180822,000000,15.9718,15.9718,15.8104,15.8473,108112.21450321,0
+NXDT.US,D,20180823,000000,15.9095,15.9426,15.8803,15.9095,143048.43451008,0
+NXDT.US,D,20180824,000000,15.9718,15.9931,15.8054,15.8054,80597.678539223,0
+NXDT.US,D,20180827,000000,15.8259,15.9095,15.8192,15.8619,107633.9601961,0
+NXDT.US,D,20180828,000000,15.8619,15.9173,15.8336,15.8803,104601.93073956,0
+NXDT.US,D,20180829,000000,15.9232,15.9796,15.9037,15.9173,140082.22930226,0
+NXDT.US,D,20180830,000000,15.9173,15.9504,15.8473,15.8803,96040.664390717,0
+NXDT.US,D,20180831,000000,15.9299,15.9504,15.7062,15.9095,290005.18378781,0
+NXDT.US,D,20180904,000000,15.8881,15.9299,15.8405,15.855,158244.5794289,0
+NXDT.US,D,20180905,000000,15.8405,15.8405,15.5857,15.677,239592.03730117,0
+NXDT.US,D,20180906,000000,15.7549,15.8259,15.5924,15.8054,126382.5575379,0
+NXDT.US,D,20180907,000000,15.7549,15.8619,15.677,15.7006,158738.26129428,0
+NXDT.US,D,20180910,000000,15.7491,15.7549,15.6508,15.7422,119442.21331373,0
+NXDT.US,D,20180911,000000,15.7209,15.7695,15.6849,15.7549,108315.85827267,0
+NXDT.US,D,20180912,000000,15.7549,15.7919,15.6393,15.6547,120254.73138384,0
+NXDT.US,D,20180913,000000,15.7355,15.7695,15.7062,15.7422,140206.6782725,0
+NXDT.US,D,20180914,000000,15.715,15.7628,15.715,15.7268,82560.063954118,0
+NXDT.US,D,20180917,000000,15.7549,15.7549,15.6295,15.715,158313.48918927,0
+NXDT.US,D,20180918,000000,15.6655,15.7549,15.6547,15.7062,138677.2929937,0
+NXDT.US,D,20180919,000000,15.7006,15.7685,15.6809,15.7062,132594.72101062,0
+NXDT.US,D,20180920,000000,15.7209,15.7209,15.5847,15.6597,148854.33894777,0
+NXDT.US,D,20180921,000000,15.7006,15.7229,15.6246,15.6325,73569.911484728,0
+NXDT.US,D,20180924,000000,15.6325,15.646,15.3854,15.4399,198326.40437852,0
+NXDT.US,D,20180925,000000,15.4623,15.471,15.3388,15.435,185486.56186305,0
+NXDT.US,D,20180926,000000,15.435,15.8054,15.3766,15.7209,296049.70112708,0
+NXDT.US,D,20180927,000000,15.715,15.7723,15.6849,15.7209,347994.28990029,0
+NXDT.US,D,20180928,000000,15.7355,15.7501,15.6246,15.7209,625238.82597184,0
+NXDT.US,D,20181001,000000,15.7209,15.7209,15.5847,15.7006,173352.2730135,0
+NXDT.US,D,20181002,000000,15.6849,15.6849,15.6159,15.6537,71854.367002523,0
+NXDT.US,D,20181003,000000,15.6383,15.9056,15.6383,15.7929,117483.94191437,0
+NXDT.US,D,20181004,000000,15.7355,15.7355,15.5371,15.6091,103366.69757222,0
+NXDT.US,D,20181005,000000,15.5099,15.5566,15.3154,15.4467,208092.04877812,0
+NXDT.US,D,20181008,000000,15.3854,15.7695,15.3854,15.6537,128381.9690927,0
+NXDT.US,D,20181009,000000,15.6159,15.6325,15.545,15.6325,89740.049583774,0
+NXDT.US,D,20181010,000000,15.6325,15.646,15.3991,15.4758,143122.4867899,0
+NXDT.US,D,20181011,000000,15.3933,15.4467,15.1676,15.4399,233388.10185953,0
+NXDT.US,D,20181012,000000,15.4962,15.6246,15.4962,15.5692,116276.47835196,0
+NXDT.US,D,20181015,000000,15.5692,15.5761,15.4077,15.4077,135326.42733241,0
+NXDT.US,D,20181016,000000,15.4283,15.5603,15.4146,15.503,161518.30729873,0
+NXDT.US,D,20181017,000000,15.5603,15.7006,15.5603,15.646,132743.85407413,0
+NXDT.US,D,20181018,000000,15.677,15.715,15.5603,15.5761,104639.98538334,0
+NXDT.US,D,20181019,000000,15.6383,15.6626,15.507,15.5915,109004.95587643,0
+NXDT.US,D,20181022,000000,15.5847,15.6063,15.5361,15.5761,46710.532496266,0
+NXDT.US,D,20181023,000000,15.5293,15.5633,15.257,15.368,125612.20812712,0
+NXDT.US,D,20181024,000000,15.368,15.368,15.1715,15.2279,132540.21030465,0
+NXDT.US,D,20181025,000000,15.2338,15.502,15.2338,15.4331,121279.1212545,0
+NXDT.US,D,20181026,000000,15.368,15.4155,15.1628,15.3271,96217.567059145,0
+NXDT.US,D,20181029,000000,15.4331,15.5089,14.8935,15.0353,120258.84539939,0
+NXDT.US,D,20181030,000000,15.0442,15.2639,15.0353,15.2639,146045.49483452,0
+NXDT.US,D,20181031,000000,15.3903,15.4536,15.2279,15.2961,278503.42482828,0
+NXDT.US,D,20181101,000000,15.3359,15.5944,15.2824,15.5293,82692.74095544,0
+NXDT.US,D,20181102,000000,15.5149,15.5499,15.4136,15.5089,80941.198837219,0
+NXDT.US,D,20181105,000000,15.544,15.7364,15.5109,15.7364,109370.07475604,0
+NXDT.US,D,20181106,000000,15.7579,15.8657,15.7364,15.7646,103327.61442453,0
+NXDT.US,D,20181107,000000,15.7511,15.9921,15.7229,15.7287,126144.97314018,0
+NXDT.US,D,20181108,000000,15.7016,15.7422,15.5603,15.6714,94598.701942246,0
+NXDT.US,D,20181109,000000,15.5915,15.6606,15.4818,15.502,100909.60178805,0
+NXDT.US,D,20181112,000000,15.4058,15.6986,15.4058,15.6033,124709.18171503,0
+NXDT.US,D,20181113,000000,15.5847,15.7229,15.5293,15.6403,108454.70629731,0
+NXDT.US,D,20181114,000000,15.7229,15.8132,15.502,15.6033,105632.49163354,0
+NXDT.US,D,20181115,000000,15.5216,15.6159,15.3271,15.5603,82842.902522828,0
+NXDT.US,D,20181116,000000,15.502,15.6655,15.4758,15.6033,61562.128613187,0
+NXDT.US,D,20181119,000000,15.6547,15.6547,15.502,15.5293,93660.706398019,0
+NXDT.US,D,20181120,000000,15.3456,15.502,15.1949,15.3398,119071.9519147,0
+NXDT.US,D,20181121,000000,15.3173,15.4117,15.3173,15.3737,80585.336492588,0
+NXDT.US,D,20181123,000000,15.334,15.5915,15.334,15.5915,77932.824970044,0
+NXDT.US,D,20181126,000000,15.6169,15.79,15.5236,15.79,47793.547088448,0
+NXDT.US,D,20181127,000000,15.6393,15.679,15.5089,15.5089,71598.269534856,0
+NXDT.US,D,20181128,000000,15.4594,15.6393,15.4369,15.6393,389989.13207827,0
+NXDT.US,D,20181129,000000,15.5692,15.7248,15.5692,15.7102,74464.709865733,0
+NXDT.US,D,20181130,000000,15.7248,15.7599,15.468,15.468,112744.59600672,0
+NXDT.US,D,20181203,000000,15.7248,15.7451,15.5089,15.7035,87297.352854018,0
+NXDT.US,D,20181204,000000,15.6335,15.6956,15.4117,15.6655,189708.57031594,0
+NXDT.US,D,20181206,000000,15.5915,15.6256,15.3097,15.4379,173393.41316894,0
+NXDT.US,D,20181207,000000,15.4526,15.4887,15.3097,15.3602,91129.558334048,0
+NXDT.US,D,20181210,000000,15.3534,15.4369,15.2931,15.3737,76404.468195132,0
+NXDT.US,D,20181211,000000,15.502,15.6393,15.2824,15.3456,82068.439096508,0
+NXDT.US,D,20181212,000000,15.4049,15.4117,15.2931,15.4049,92035.670257802,0
+NXDT.US,D,20181213,000000,15.5089,15.5216,15.2941,15.367,74171.586258163,0
+NXDT.US,D,20181214,000000,15.3097,15.3893,14.8818,14.983,168522.41876384,0
+NXDT.US,D,20181217,000000,14.8673,14.9031,14.5434,14.5434,198890.02450817,0
+NXDT.US,D,20181218,000000,14.5512,14.6475,14.3306,14.3306,323282.42702623,0
+NXDT.US,D,20181219,000000,14.2673,14.4384,13.8931,14.1253,332302.40610834,0
+NXDT.US,D,20181220,000000,14.1517,14.1924,13.3522,13.6324,390456.07284261,0
+NXDT.US,D,20181221,000000,13.6324,13.8288,13.3201,13.5188,368408.03503386,0
+NXDT.US,D,20181224,000000,13.4398,13.6626,13.2668,13.5109,265496.96468323,0
+NXDT.US,D,20181226,000000,13.611,13.9785,13.5672,13.9426,296907.47336819,0
+NXDT.US,D,20181227,000000,13.9689,14.1808,13.8619,14.0981,337431.55498888,0
+NXDT.US,D,20181228,000000,14.1517,14.6855,14.1517,14.4637,674661.52321605,0
+NXDT.US,D,20181231,000000,14.5765,14.737,14.3412,14.3918,301103.76922394,0
+NXDT.US,D,20190102,000000,14.3188,14.873,14.2615,14.5571,325974.02169647,0
+NXDT.US,D,20190103,000000,14.5278,14.8069,14.5278,14.5483,246460.3862533,0
+NXDT.US,D,20190104,000000,14.5716,14.9742,14.5123,14.6134,261968.16784963,0
+NXDT.US,D,20190107,000000,14.7893,15.4254,14.73,15.2123,236886.04357655,0
+NXDT.US,D,20190108,000000,15.3796,15.5547,15.2202,15.3796,196510.06651546,0
+NXDT.US,D,20190109,000000,15.4165,15.467,15.331,15.3436,148284.54779481,0
+NXDT.US,D,20190110,000000,15.3436,15.3436,15.1822,15.2795,165310.40112719,0
+NXDT.US,D,20190111,000000,15.2523,15.331,15.1482,15.2123,116262.07929756,0
+NXDT.US,D,20190114,000000,15.2523,15.3057,15.0899,15.1628,106068.57728129,0
+NXDT.US,D,20190115,000000,15.2202,15.3592,15.1628,15.192,180534.31565091,0
+NXDT.US,D,20190116,000000,15.1628,15.3504,15.1628,15.2523,92500.554014371,0
+NXDT.US,D,20190117,000000,15.2901,15.4165,15.2523,15.366,68950.900531743,0
+NXDT.US,D,20190118,000000,15.4516,15.6675,15.4165,15.467,152863.44709623,0
+NXDT.US,D,20190122,000000,15.4877,15.6246,15.3592,15.3884,113256.79094204,0
+NXDT.US,D,20190123,000000,15.4808,15.503,15.371,15.4594,143149.22789095,0
+NXDT.US,D,20190124,000000,15.5381,15.5613,15.4758,15.5547,131068.4212435,0
+NXDT.US,D,20190125,000000,15.6363,15.6393,15.5547,15.6206,92815.276203551,0
+NXDT.US,D,20190128,000000,15.6121,15.6849,15.5613,15.6761,84206.698675946,0
+NXDT.US,D,20190129,000000,15.7062,15.9125,15.6587,15.7006,124101.33591827,0
+NXDT.US,D,20190130,000000,15.716,15.8035,15.7006,15.7967,149077.52429108,0
+NXDT.US,D,20190131,000000,15.855,15.9845,15.7792,15.9056,330329.73565458,0
+NXDT.US,D,20190201,000000,15.9056,15.9786,15.8327,15.8697,65419.018186488,0
+NXDT.US,D,20190204,000000,15.8901,15.9125,15.8249,15.8697,117474.6853794,0
+NXDT.US,D,20190205,000000,15.8968,15.961,15.7792,15.8172,154670.52842431,0
+NXDT.US,D,20190206,000000,15.855,15.926,15.8172,15.855,158806.14255078,0
+NXDT.US,D,20190207,000000,15.8901,15.9143,15.8249,15.855,144750.60844178,0
+NXDT.US,D,20190208,000000,15.8327,15.8512,15.7432,15.7656,75875.817197618,0
+NXDT.US,D,20190211,000000,15.8249,15.8395,15.7579,15.8035,77827.917573651,0
+NXDT.US,D,20190212,000000,15.8823,15.9056,15.7714,15.7792,107386.09075954,0
+NXDT.US,D,20190213,000000,15.8172,15.8239,15.7656,15.7792,112841.27537202,0
+NXDT.US,D,20190214,000000,15.7656,15.8949,15.7656,15.8473,119574.89031506,0
+NXDT.US,D,20190215,000000,15.9193,15.9193,15.8172,15.8901,121957.93381941,0
+NXDT.US,D,20190219,000000,15.9193,15.9921,15.8172,15.961,172592.20864157,0
+NXDT.US,D,20190220,000000,15.961,16.0301,15.8152,15.9338,155515.95861877,0
+NXDT.US,D,20190221,000000,15.961,15.9845,15.7422,15.8891,101616.18395788,0
+NXDT.US,D,20190222,000000,15.926,15.996,15.8891,15.9193,76345.843473617,0
+NXDT.US,D,20190225,000000,15.9921,15.9989,15.926,15.926,72912.697501437,0
+NXDT.US,D,20190226,000000,15.9698,16.0514,15.9193,15.9989,137242.53007242,0
+NXDT.US,D,20190227,000000,15.9338,16.0514,15.9338,16.0223,93386.0958604,0
+NXDT.US,D,20190228,000000,16.066,16.066,15.9845,16.0592,131163.04360102,0
+NXDT.US,D,20190301,000000,16.0514,16.0942,16.0137,16.0796,110191.84936113,0
+NXDT.US,D,20190304,000000,16.1594,16.1594,16.072,16.1117,104130.87595967,0
+NXDT.US,D,20190305,000000,16.1545,16.1594,16.1031,16.1457,103777.07062282,0
+NXDT.US,D,20190306,000000,16.1457,16.1672,15.9989,16.0389,83402.408636927,0
+NXDT.US,D,20190307,000000,16.0223,16.0389,15.9338,16.0301,56455.606818137,0
+NXDT.US,D,20190308,000000,15.961,16.0137,15.9338,15.9416,89597.08754359,0
+NXDT.US,D,20190311,000000,15.9338,15.9786,15.9056,15.9416,146136.0031765,0
+NXDT.US,D,20190312,000000,15.961,16.1342,15.9543,16.0592,87051.540425213,0
+NXDT.US,D,20190313,000000,16.1185,16.1391,16.073,16.1342,93065.202647902,0
+NXDT.US,D,20190314,000000,16.1594,16.1672,16.072,16.1391,108185.23827912,0
+NXDT.US,D,20190315,000000,16.1817,16.1817,16.0458,16.0514,150555.48437557,0
+NXDT.US,D,20190318,000000,16.0514,16.1457,16.0514,16.1253,97610.161321079,0
+NXDT.US,D,20190319,000000,16.1391,16.1672,16.0389,16.1117,95424.590562875,0
+NXDT.US,D,20190320,000000,16.1342,16.1594,16.0864,16.1594,117358.46444027,0
+NXDT.US,D,20190321,000000,16.0582,16.2217,16.0582,16.2012,88787.654985142,0
+NXDT.US,D,20190322,000000,16.2304,16.2439,15.9806,15.9911,71228.008135819,0
+NXDT.US,D,20190325,000000,15.9241,15.9979,15.8114,15.858,80475.286576763,0
+NXDT.US,D,20190326,000000,15.9095,16.0932,15.9095,16.0582,73884.633673909,0
+NXDT.US,D,20190327,000000,16.1253,16.1342,15.9396,16.0291,118878.59318408,0
+NXDT.US,D,20190328,000000,16.0504,16.1381,16.0504,16.1107,33595.050939273,0
+NXDT.US,D,20190329,000000,16.1545,16.2012,16.0787,16.1594,101168.78476738,0
+NXDT.US,D,20190401,000000,16.2439,16.2653,16.1391,16.2012,92157.033716376,0
+NXDT.US,D,20190402,000000,16.2439,16.2439,16.1457,16.1672,111334.51717872,0
+NXDT.US,D,20190403,000000,16.2128,16.2439,16.1457,16.1916,137377.26408152,0
+NXDT.US,D,20190404,000000,16.1916,16.206,15.9678,16.0504,220662.42327542,0
+NXDT.US,D,20190405,000000,16.0048,16.1817,15.996,16.0291,155670.23420171,0
+NXDT.US,D,20190408,000000,16.206,16.3539,16.206,16.2653,257823.29718819,0
+NXDT.US,D,20190409,000000,16.2653,16.2964,16.2304,16.2964,114193.75798238,0
+NXDT.US,D,20190410,000000,16.3266,16.3615,16.2577,16.3324,151705.35172036,0
+NXDT.US,D,20190411,000000,16.3539,16.3986,16.2731,16.3986,68716.401645687,0
+NXDT.US,D,20190412,000000,16.2577,16.4598,16.1545,16.2653,617142.44337957,0
+NXDT.US,D,20190415,000000,16.2439,16.2653,16.1021,16.1672,468704.64850572,0
+NXDT.US,D,20190416,000000,16.2577,16.28,16.1342,16.206,390993.98037511,0
+NXDT.US,D,20190417,000000,16.2439,16.2537,16.072,16.1545,318995.62282851,0
+NXDT.US,D,20190418,000000,16.1107,16.1457,15.9911,16.0369,746031.46488818,0
+NXDT.US,D,20190422,000000,16.1031,16.1401,15.9085,15.9232,1084918.352876,0
+NXDT.US,D,20190423,000000,15.8862,15.959,15.8493,15.9514,818752.86066678,0
+NXDT.US,D,20190424,000000,15.959,16.0048,15.8775,15.8862,655208.40071221,0
+NXDT.US,D,20190425,000000,15.8862,16.0127,15.7579,15.894,1255152.2021066,0
+NXDT.US,D,20190426,000000,15.1745,15.2425,14.9031,14.9568,1531786.8353735,0
+NXDT.US,D,20190429,000000,14.9742,15.1812,14.9742,15.0831,557203.29389884,0
+NXDT.US,D,20190430,000000,15.1035,15.1512,14.911,15.0764,349068.04795751,0
+NXDT.US,D,20190501,000000,15.0831,15.1745,15.0393,15.0704,504955.2964792,0
+NXDT.US,D,20190502,000000,15.0082,15.1443,14.9402,15.0831,452177.61955817,0
+NXDT.US,D,20190503,000000,15.0899,15.1512,15.0393,15.0393,451710.67879383,0
+NXDT.US,D,20190506,000000,14.9187,15.0082,14.8274,14.98,398284.01592059,0
+NXDT.US,D,20190507,000000,14.9742,14.9888,14.8352,14.8419,458672.62159961,0
+NXDT.US,D,20190508,000000,14.8585,14.8585,14.7068,14.7525,428688.64780482,0
+NXDT.US,D,20190509,000000,14.731,14.7389,14.56,14.7243,390933.29864581,0
+NXDT.US,D,20190510,000000,14.6855,14.7389,14.6184,14.7175,373451.81809184,0
+NXDT.US,D,20190513,000000,14.6115,14.6543,14.4257,14.4317,446465.30897413,0
+NXDT.US,D,20190514,000000,14.485,14.523,14.4317,14.4685,566016.54369979,0
+NXDT.US,D,20190515,000000,14.388,14.4929,14.3334,14.3334,487677.45969468,0
+NXDT.US,D,20190516,000000,14.3188,14.3781,14.0456,14.0865,1176893.3414046,0
+NXDT.US,D,20190517,000000,14.0165,14.0456,13.819,13.8278,950292.33669015,0
+NXDT.US,D,20190520,000000,13.72,14.2177,13.72,14.1954,1241621.2049796,0
+NXDT.US,D,20190521,000000,14.2819,14.485,14.2382,14.2976,1008181.6779257,0
+NXDT.US,D,20190522,000000,14.2976,14.4092,14.21,14.4092,1060021.3593025,0
+NXDT.US,D,20190523,000000,14.2887,14.3781,14.2421,14.2575,440688.20264527,0
+NXDT.US,D,20190524,000000,14.312,14.3247,14.2343,14.2741,347696.02377329,0
+NXDT.US,D,20190528,000000,14.3334,14.3421,14.2032,14.2664,339330.17316282,0
+NXDT.US,D,20190529,000000,14.2664,14.314,14.1876,14.3053,343067.75628533,0
+NXDT.US,D,20190530,000000,14.3247,14.3714,14.248,14.3053,247700.76194007,0
+NXDT.US,D,20190531,000000,14.2741,14.2741,14.0524,14.0865,391845.58159288,0
+NXDT.US,D,20190603,000000,14.0865,14.0865,13.9601,13.9766,406759.91644686,0
+NXDT.US,D,20190604,000000,14.0359,14.2887,14.0242,14.2887,468876.40865473,0
+NXDT.US,D,20190605,000000,14.3188,14.3188,14.0456,14.0603,641754.54137666,0
+NXDT.US,D,20190606,000000,14.1371,14.5357,14.1371,14.3781,1830177.4113456,0
+NXDT.US,D,20190607,000000,14.4404,14.523,14.3421,14.4181,833880.09582521,0
+NXDT.US,D,20190610,000000,14.4257,14.4685,14.3334,14.3626,377633.71489319,0
+NXDT.US,D,20190611,000000,14.4181,14.4539,14.3781,14.4181,265211.04060287,0
+NXDT.US,D,20190612,000000,14.4181,14.4627,14.388,14.388,276349.73769056,0
+NXDT.US,D,20190613,000000,14.4092,14.5152,14.3946,14.4929,329313.57381499,0
+NXDT.US,D,20190614,000000,14.523,14.5308,14.4929,14.5152,302057.19232645,0
+NXDT.US,D,20190617,000000,14.5308,14.5357,14.3946,14.4463,305925.39544251,0
+NXDT.US,D,20190618,000000,14.4929,14.5152,14.4463,14.485,280515.17842971,0
+NXDT.US,D,20190619,000000,14.5152,14.5357,14.4181,14.4685,291440.97521296,0
+NXDT.US,D,20190620,000000,14.5096,14.5367,14.4248,14.5096,350958.43810036,0
+NXDT.US,D,20190621,000000,14.5318,14.5755,14.4774,14.5367,203527.5485311,0
+NXDT.US,D,20190624,000000,14.5367,14.5755,14.485,14.485,179020.35793042,0
+NXDT.US,D,20190625,000000,14.485,14.485,14.312,14.4248,367890.69757908,0
+NXDT.US,D,20190626,000000,14.4929,14.5367,14.3771,14.4685,144020.37068257,0
+NXDT.US,D,20190627,000000,14.5531,14.5697,14.4627,14.4929,164416.63125006,0
+NXDT.US,D,20190628,000000,14.5629,14.5629,14.4248,14.4774,532633.36456109,0
+NXDT.US,D,20190701,000000,14.5318,14.5443,14.4248,14.5318,250491.09298338,0
+NXDT.US,D,20190702,000000,14.5629,14.5629,14.3704,14.485,253692.82558116,0
+NXDT.US,D,20190703,000000,14.5318,14.5629,14.5007,14.5162,101576.07230631,0
+NXDT.US,D,20190705,000000,14.5318,14.5443,14.4774,14.5318,139791.16270245,0
+NXDT.US,D,20190708,000000,14.5318,14.5318,14.4277,14.4685,202348.88307751,0
+NXDT.US,D,20190709,000000,14.4929,14.5162,14.4307,14.4539,209437.33186128,0
+NXDT.US,D,20190710,000000,14.485,14.5007,14.4307,14.4539,195436.30845826,0
+NXDT.US,D,20190711,000000,14.5007,14.5007,14.3937,14.4248,281966.39741316,0
+NXDT.US,D,20190712,000000,14.3937,14.4238,14.348,14.3937,231438.05849128,0
+NXDT.US,D,20190715,000000,14.4248,14.485,14.4248,14.4685,220139.94330122,0
+NXDT.US,D,20190716,000000,14.5007,14.5007,14.4307,14.4627,218263.95221278,0
+NXDT.US,D,20190717,000000,14.5096,14.6232,14.5007,14.524,506014.655482,0
+NXDT.US,D,20190718,000000,14.524,14.6144,14.5096,14.5843,252107.9010925,0
+NXDT.US,D,20190719,000000,14.5443,14.6144,14.5162,14.5629,237692.39062335,0
+NXDT.US,D,20190722,000000,14.5921,14.6475,14.5367,14.6066,393036.58909312,0
+NXDT.US,D,20190723,000000,14.6222,14.6376,14.5522,14.5755,289206.03626823,0
+NXDT.US,D,20190724,000000,14.5755,14.5755,14.4053,14.4608,445458.40366952,0
+NXDT.US,D,20190725,000000,14.4755,14.4909,14.4053,14.4529,228676.52555679,0
+NXDT.US,D,20190726,000000,14.4287,14.4512,14.384,14.4053,185663.46453146,0
+NXDT.US,D,20190729,000000,14.4831,14.4831,14.3986,14.4229,163104.26029125,0
+NXDT.US,D,20190730,000000,14.4229,14.4229,14.3363,14.3588,211877.97158326,0
+NXDT.US,D,20190731,000000,14.384,14.384,14.2595,14.3198,372776.0910386,0
+NXDT.US,D,20190801,000000,14.3198,14.4755,14.2761,14.2761,228017.25456572,0
+NXDT.US,D,20190802,000000,14.2761,14.2838,14.1681,14.1876,229440.70394424,0
+NXDT.US,D,20190805,000000,14.1818,14.1818,14.0252,14.1371,491240.19715655,0
+NXDT.US,D,20190806,000000,14.1011,14.346,14.0924,14.2497,496319.97785054,0
+NXDT.US,D,20190807,000000,14.211,14.346,14.1225,14.346,163048.72108141,0
+NXDT.US,D,20190808,000000,14.3198,14.5697,14.3198,14.5086,298901.74240355,0
+NXDT.US,D,20190809,000000,14.4755,14.5308,14.4053,14.4443,124761.63541324,0
+NXDT.US,D,20190812,000000,14.3529,14.4909,14.3091,14.3986,224718.84260265,0
+NXDT.US,D,20190813,000000,14.3529,14.3909,14.173,14.2363,300098.92092711,0
+NXDT.US,D,20190814,000000,14.1146,14.1876,14.0418,14.1011,187845.949778,0
+NXDT.US,D,20190815,000000,14.1011,14.1196,13.7647,13.9883,457540.23882087,0
+NXDT.US,D,20190816,000000,14.0349,14.2595,14.0349,14.1584,117344.06538586,0
+NXDT.US,D,20190819,000000,14.2595,14.3286,14.1895,14.211,115098.84140226,0
+NXDT.US,D,20190820,000000,14.2032,14.2497,14.1302,14.2363,160113.37099016,0
+NXDT.US,D,20190821,000000,14.3149,14.3751,14.2343,14.3529,245627.29810547,0
+NXDT.US,D,20190822,000000,14.384,14.3986,14.2177,14.2421,134066.5100718,0
+NXDT.US,D,20190823,000000,14.1857,14.2585,14.1049,14.1361,102572.69257206,0
+NXDT.US,D,20190826,000000,14.1934,14.1934,14.0087,14.0165,198627.75601718,0
+NXDT.US,D,20190827,000000,14.0543,14.0709,13.7656,13.8143,515821.44003705,0
+NXDT.US,D,20190828,000000,13.8357,14.0378,13.7735,13.9756,334177.3686929,0
+NXDT.US,D,20190829,000000,14.0019,14.032,13.8833,13.9309,195779.82875626,0
+NXDT.US,D,20190830,000000,13.9835,14.0378,13.9134,13.9134,232119.95656783,0
+NXDT.US,D,20190903,000000,13.9309,14.0378,13.9309,13.9659,162250.60206569,0
+NXDT.US,D,20190904,000000,14.0019,14.0349,13.8357,13.9134,341603.16675136,0
+NXDT.US,D,20190905,000000,13.9454,14.0543,13.9454,13.9514,232965.38676229,0
+NXDT.US,D,20190906,000000,13.9921,14.1487,13.9921,13.9921,169138.49259167,0
+NXDT.US,D,20190909,000000,14.0087,14.2333,14.0087,14.1799,193968.63341263,0
+NXDT.US,D,20190910,000000,14.1857,14.2343,14.1361,14.1399,206859.90112244,0
+NXDT.US,D,20190911,000000,14.1857,14.2585,14.1206,14.1399,194862.40328976,0
+NXDT.US,D,20190912,000000,14.1799,14.4152,14.1799,14.2488,168711.66347889,0
+NXDT.US,D,20190913,000000,14.2255,14.3588,14.1711,14.209,293052.64080266,0
+NXDT.US,D,20190916,000000,14.1642,14.2906,14.1604,14.2585,157763.23961016,0
+NXDT.US,D,20190917,000000,14.2585,14.4453,14.2343,14.3751,186454.38401996,0
+NXDT.US,D,20190918,000000,14.3588,14.4539,14.346,14.4394,121095.01905886,0
+NXDT.US,D,20190919,000000,14.4453,14.524,14.4063,14.4627,166566.20437224,0
+NXDT.US,D,20190920,000000,14.4229,14.5172,14.3742,14.4774,267431.5804932,0
+NXDT.US,D,20190923,000000,14.4627,14.5172,14.4627,14.5026,127289.69796554,0
+NXDT.US,D,20190924,000000,14.485,14.5007,14.3579,14.4229,100566.08149006,0
+NXDT.US,D,20190925,000000,14.4297,14.485,14.1982,14.313,228405.00053083,0
+NXDT.US,D,20190926,000000,14.3063,14.4152,14.2956,14.313,113041.83362983,0
+NXDT.US,D,20190927,000000,14.344,14.344,14.2158,14.2226,134513.9092623,0
+NXDT.US,D,20190930,000000,14.2645,14.2645,14.1244,14.1701,181590.58914206,0
+NXDT.US,D,20191001,000000,14.1701,14.2605,14.1448,14.1914,193008.01078292,0
+NXDT.US,D,20191002,000000,14.2158,14.2158,13.996,14.0418,225503.59106782,0
+NXDT.US,D,20191003,000000,14.0047,14.1069,13.996,14.0418,169850.21728094,0
+NXDT.US,D,20191004,000000,14.0855,14.1186,13.9066,13.9474,876119.72192809,0
+NXDT.US,D,20191007,000000,13.9474,14.0126,13.8783,13.9785,481255.48142918,0
+NXDT.US,D,20191008,000000,13.962,14.0282,13.9328,13.962,292667.98034921,0
+NXDT.US,D,20191009,000000,13.962,14.0573,13.9396,13.9864,131994.07474108,0
+NXDT.US,D,20191010,000000,14.0047,14.0418,13.962,14.0126,110824.37925114,0
+NXDT.US,D,20191011,000000,14.0418,14.0418,13.9153,13.9328,251343.72270504,0
+NXDT.US,D,20191014,000000,13.9153,13.9573,13.9066,13.9066,97186.417719959,0
+NXDT.US,D,20191015,000000,13.9689,14.0349,13.9153,14.0126,200146.85625712,0
+NXDT.US,D,20191016,000000,13.9543,13.9543,13.3854,13.6859,1593624.6030282,0
+NXDT.US,D,20191017,000000,13.5935,13.7354,13.5352,13.7014,255218.09684442,0
+NXDT.US,D,20191018,000000,13.7286,13.7511,13.5761,13.6401,230927.9205637,0
+NXDT.US,D,20191021,000000,13.6859,13.7092,13.6013,13.6236,287595.39918241,0
+NXDT.US,D,20191022,000000,13.6082,13.6859,13.437,13.5284,416168.66999794,0
+NXDT.US,D,20191023,000000,13.5867,13.5867,13.4361,13.4896,426433.13878236,0
+NXDT.US,D,20191024,000000,13.4896,13.5208,13.2737,13.3631,566284.98321411,0
+NXDT.US,D,20191025,000000,13.4437,13.543,13.3631,13.3923,465554.34110224,0
+NXDT.US,D,20191028,000000,13.3923,13.6003,13.3923,13.5208,365139.44968347,0
+NXDT.US,D,20191029,000000,13.5208,13.5867,13.3018,13.4012,543015.08278852,0
+NXDT.US,D,20191030,000000,13.3631,13.3923,13.1346,13.2658,557277.34617865,0
+NXDT.US,D,20191031,000000,13.2658,13.2658,13.1541,13.1882,335915.54026059,0
+NXDT.US,D,20191101,000000,13.1687,13.2949,13.161,13.2094,256205.46057519,0
+NXDT.US,D,20191104,000000,13.2495,13.3191,13.2327,13.2572,342105.07664783,0
+NXDT.US,D,20191105,000000,13.3191,13.3379,13.2406,13.2881,392741.40847777,0
+NXDT.US,D,20191106,000000,13.2658,13.4185,13.2658,13.3923,439952.82236663,0
+NXDT.US,D,20191107,000000,13.4097,13.4991,13.3631,13.4012,383534.2416884,0
+NXDT.US,D,20191108,000000,13.37,13.4662,13.3107,13.4185,205488.90544211,0
+NXDT.US,D,20191111,000000,13.4361,13.4456,13.2881,13.4185,220840.35444773,0
+NXDT.US,D,20191112,000000,13.4185,13.4361,13.3107,13.3631,242447.1640893,0
+NXDT.US,D,20191113,000000,13.3562,13.3923,13.2327,13.2737,307726.30574726,0
+NXDT.US,D,20191114,000000,13.2327,13.3018,13.2327,13.2495,277625.08250946,0
+NXDT.US,D,20191115,000000,13.2327,13.2416,13.1949,13.2025,236494.1835959,0
+NXDT.US,D,20191118,000000,13.2183,13.3018,13.2025,13.2572,234835.20682744,0
+NXDT.US,D,20191119,000000,13.1872,13.2959,13.1872,13.2572,241140.96415381,0
+NXDT.US,D,20191120,000000,13.2084,13.3943,13.2025,13.2495,319061.44707721,0
+NXDT.US,D,20191121,000000,13.2327,13.2638,13.1289,13.1442,326841.05047255,0
+NXDT.US,D,20191122,000000,13.1376,13.3018,13.0375,13.2881,329611.83994199,0
+NXDT.US,D,20191125,000000,13.2572,13.4388,13.2572,13.4031,200631.28158752,0
+NXDT.US,D,20191126,000000,13.3943,13.5508,13.372,13.4827,428259.76168428,0
+NXDT.US,D,20191127,000000,13.4827,13.5653,13.4427,13.5556,215015.93694011,0
+NXDT.US,D,20191129,000000,13.614,13.6752,13.5312,13.6305,177350.06761921,0
+NXDT.US,D,20191202,000000,13.6305,13.6839,13.6305,13.6839,215000.5093818,0
+NXDT.US,D,20191203,000000,13.6626,13.7511,13.5818,13.719,318700.44221316,0
+NXDT.US,D,20191204,000000,13.7286,13.8406,13.6839,13.8249,215623.78273687,0
+NXDT.US,D,20191205,000000,13.8406,13.859,13.7354,13.8085,122848.61818486,0
+NXDT.US,D,20191206,000000,13.8085,13.9124,13.8006,13.9027,213093.66317677,0
+NXDT.US,D,20191209,000000,13.9027,13.9592,13.8843,13.9357,149074.43877942,0
+NXDT.US,D,20191210,000000,13.8502,13.9845,13.8406,13.9592,501177.60170513,0
+NXDT.US,D,20191211,000000,13.9766,14.0573,13.9669,14.0418,244683.13153793,0
+NXDT.US,D,20191212,000000,14.0496,14.2197,14.0496,14.2012,395391.86299255,0
+NXDT.US,D,20191213,000000,14.2197,14.2274,14.0496,14.2274,267905.72078474,0
+NXDT.US,D,20191216,000000,14.243,14.4364,14.2363,14.3334,308941.99734077,0
+NXDT.US,D,20191217,000000,14.3334,14.4695,14.2956,14.4637,281866.6325362,0
+NXDT.US,D,20191218,000000,14.4152,14.5142,14.3986,14.4794,373264.63038455,0
+NXDT.US,D,20191219,000000,14.5512,14.6076,14.485,14.5755,460734.77189145,0
+NXDT.US,D,20191220,000000,14.5512,14.5853,14.5036,14.5512,207044.00331806,0
+NXDT.US,D,20191223,000000,14.5609,14.5853,14.5348,14.5609,240933.20636879,0
+NXDT.US,D,20191224,000000,14.5609,14.5853,14.527,14.5853,206775.56380376,0
+NXDT.US,D,20191226,000000,14.5853,14.6436,14.5036,14.5191,241545.16618109,0
+NXDT.US,D,20191227,000000,14.5689,14.6436,14.5415,14.5512,359721.2912109,0
+NXDT.US,D,20191230,000000,14.5609,14.5921,14.486,14.486,258447.59904712,0
+NXDT.US,D,20191231,000000,14.4784,14.5123,14.4453,14.4948,484572.40646223,0
+NXDT.US,D,20200102,000000,14.4948,14.5755,14.3316,14.486,497265.17292197,0
+NXDT.US,D,20200103,000000,14.4219,14.6076,14.4219,14.5853,548382.84457067,0
+NXDT.US,D,20200106,000000,14.5689,14.6747,14.527,14.6747,377232.59837755,0
+NXDT.US,D,20200107,000000,14.6816,14.7399,14.6396,14.6668,219704.88615736,0
+NXDT.US,D,20200108,000000,14.6668,14.7128,14.6349,14.6747,215730.74714101,0
+NXDT.US,D,20200109,000000,14.6668,14.7243,14.6076,14.6174,174659.50145287,0
+NXDT.US,D,20200110,000000,14.5921,14.6902,14.527,14.5348,318317.83876748,0
+NXDT.US,D,20200113,000000,14.5191,14.5609,14.1584,14.3218,408766.52752886,0
+NXDT.US,D,20200114,000000,14.3014,14.3724,14.2148,14.3091,228934.68003222,0
+NXDT.US,D,20200115,000000,14.248,14.3158,14.1584,14.1905,985661.55683315,0
+NXDT.US,D,20200116,000000,14.1128,14.248,14.1128,14.2313,469596.36137508,0
+NXDT.US,D,20200117,000000,14.2226,14.2547,14.1546,14.1749,354870.86688352,0
+NXDT.US,D,20200121,000000,14.206,14.2625,14.1828,14.1982,364722.90560955,0
+NXDT.US,D,20200122,000000,14.3091,14.3091,14.1905,14.2664,460014.8191711,0
+NXDT.US,D,20200123,000000,14.2226,14.348,14.2226,14.3014,240231.7667184,0
+NXDT.US,D,20200124,000000,14.3101,14.3277,14.2313,14.3101,199151.26449526,0
+NXDT.US,D,20200127,000000,14.2226,14.248,14.1399,14.174,225012.99471409,0
+NXDT.US,D,20200128,000000,14.174,14.348,14.174,14.2916,226020.9285226,0
+NXDT.US,D,20200129,000000,14.3569,14.4433,14.3101,14.3821,206167.71800701,0
+NXDT.US,D,20200130,000000,14.3636,14.4307,14.2741,14.2828,135033.30372484,0
+NXDT.US,D,20200131,000000,14.3403,14.3519,14.1662,14.1662,136872.26867339,0
+NXDT.US,D,20200203,000000,14.1973,14.3228,14.1895,14.3101,103322.47190512,0
+NXDT.US,D,20200204,000000,14.348,14.4307,14.3403,14.4229,173647.45362883,0
+NXDT.US,D,20200205,000000,14.4559,14.5308,14.3986,14.488,187612.47939584,0
+NXDT.US,D,20200206,000000,14.5066,14.5793,14.4483,14.523,103105.45758511,0
+NXDT.US,D,20200207,000000,14.5308,14.5793,14.5066,14.5453,131427.36909976,0
+NXDT.US,D,20200210,000000,14.5308,14.6708,14.5308,14.5892,209719.14192611,0
+NXDT.US,D,20200211,000000,14.5793,14.6688,14.5716,14.6553,205998.01486579,0
+NXDT.US,D,20200212,000000,14.6553,14.663,14.4152,14.5308,329557.32923604,0
+NXDT.US,D,20200213,000000,14.5142,14.6124,14.5066,14.5367,151205.49883166,0
+NXDT.US,D,20200214,000000,14.5367,14.6485,14.5367,14.6124,215182.55456967,0
+NXDT.US,D,20200218,000000,14.6124,14.63,14.5066,14.5453,228412.20005804,0
+NXDT.US,D,20200219,000000,14.6553,14.6708,14.4404,14.5716,521440.15676742,0
+NXDT.US,D,20200220,000000,14.5551,14.6495,14.5017,14.6047,317934.20681793,0
+NXDT.US,D,20200221,000000,14.5793,14.596,14.5056,14.522,194636.13243479,0
+NXDT.US,D,20200224,000000,14.279,14.347,14.2002,14.244,297625.36908076,0
+NXDT.US,D,20200225,000000,14.2713,14.3073,13.7763,13.8114,520630.72420898,0
+NXDT.US,D,20200226,000000,13.819,14.0884,13.8114,14.0359,209254.25816954,0
+NXDT.US,D,20200227,000000,13.9426,13.9845,13.6917,13.8016,385250.81467448,0
+NXDT.US,D,20200228,000000,13.6421,13.6596,13.3992,13.4437,699509.14860309,0
+NXDT.US,D,20200302,000000,13.4817,13.9426,13.4817,13.9338,215516.81833269,0
+NXDT.US,D,20200303,000000,13.9271,14.1146,13.819,13.819,341671.04800785,0
+NXDT.US,D,20200304,000000,13.9183,14.069,13.8444,13.9845,183926.32146765,0
+NXDT.US,D,20200305,000000,13.8531,13.9426,13.7763,13.8016,149702.8546539,0
+NXDT.US,D,20200306,000000,13.6256,13.7082,13.5575,13.6421,199053.55662607,0
+NXDT.US,D,20200309,000000,13.0646,13.2572,12.4015,12.7018,639021.806551,0
+NXDT.US,D,20200310,000000,12.979,13.083,12.7885,12.8391,207397.80865492,0
+NXDT.US,D,20200311,000000,12.6612,12.7467,12.2353,12.2616,328005.31687174,0
+NXDT.US,D,20200312,000000,11.3048,11.6247,10.9702,10.9955,827174.25048709,0
+NXDT.US,D,20200313,000000,11.3642,11.404,10.1914,10.9372,1159499.283681,0
+NXDT.US,D,20200316,000000,9.00132,10.6553,8.96777,10.0234,691186.49515585,0
+NXDT.US,D,20200317,000000,10.1272,10.4131,9.21193,9.49632,870611.05511355,0
+NXDT.US,D,20200318,000000,9.12909,9.12909,5.2762,5.2762,1421183.5844579,0
+NXDT.US,D,20200319,000000,5.69469,6.92579,5.46025,6.75846,1043484.0453161,0
+NXDT.US,D,20200320,000000,6.92579,7.70381,6.51995,6.6831,1674488.664074,0
+NXDT.US,D,20200323,000000,6.77615,6.8271,5.96216,5.97897,954982.31441129,0
+NXDT.US,D,20200324,000000,6.40347,6.84431,6.2588,6.36935,1196336.1788696,0
+NXDT.US,D,20200325,000000,6.45414,7.00521,6.45414,6.52171,970480.83947262,0
+NXDT.US,D,20200326,000000,6.69126,7.08164,6.60658,6.7253,608544.15089084,0
+NXDT.US,D,20200327,000000,6.47085,7.12396,6.36079,6.7849,642157.71490005,0
+NXDT.US,D,20200330,000000,6.87805,6.97985,6.53892,6.84431,954190.3664189,0
+NXDT.US,D,20200331,000000,6.97119,7.50567,6.85598,7.00521,1219362.3238741,0
+NXDT.US,D,20200401,000000,6.53892,6.93367,6.53892,6.75088,360779.62170982,0
+NXDT.US,D,20200402,000000,6.66599,6.8271,6.57293,6.75943,270604.51498217,0
+NXDT.US,D,20200403,000000,6.7849,6.79335,6.4794,6.70838,177725.47153767,0
+NXDT.US,D,20200406,000000,6.79335,6.87844,6.66599,6.77615,634113.78600599,0
+NXDT.US,D,20200407,000000,6.92044,6.95729,6.74233,6.79335,599895.46171167,0
+NXDT.US,D,20200408,000000,6.89505,7.35302,6.85967,7.25977,418159.85352166,0
+NXDT.US,D,20200409,000000,7.50567,8.11646,7.45481,7.95505,655867.67170328,0
+NXDT.US,D,20200413,000000,7.9635,8.07395,7.55671,7.77692,392170.58882092,0
+NXDT.US,D,20200414,000000,7.86181,8.8375,7.86181,8.71119,674113.3306447,0
+NXDT.US,D,20200415,000000,8.48038,8.9985,8.42972,8.97069,256550.00937706,0
+NXDT.US,D,20200416,000000,8.87193,8.90566,8.64966,8.88096,179100.58123354,0
+NXDT.US,D,20200417,000000,8.90566,8.95495,8.76886,8.79492,233159.7739968,0
+NXDT.US,D,20200420,000000,8.56506,8.64498,8.40494,8.52393,224389.72135906,0
+NXDT.US,D,20200421,000000,8.28601,8.31966,8.18431,8.269,651820.50891103,0
+NXDT.US,D,20200422,000000,8.35427,8.37176,8.192,8.29495,592345.21468297,0
+NXDT.US,D,20200423,000000,8.29495,8.43108,8.24294,8.31159,149646.28694016,0
+NXDT.US,D,20200424,000000,8.34562,8.39764,7.87571,7.92627,326701.17394402,0
+NXDT.US,D,20200427,000000,8.02905,8.22593,8.02905,8.08037,162581.78031706,0
+NXDT.US,D,20200428,000000,8.192,8.28601,8.0549,8.22593,244877.51877242,0
+NXDT.US,D,20200429,000000,8.33697,8.60309,8.24294,8.4656,300042.35321337,0
+NXDT.US,D,20200430,000000,8.45773,8.45773,8.21757,8.34562,217125.39841072,0
+NXDT.US,D,20200501,000000,8.18344,8.36331,8.16624,8.2516,109676.56891414,0
+NXDT.US,D,20200504,000000,8.2516,8.65441,8.16137,8.60309,266514.15502669,0
+NXDT.US,D,20200505,000000,8.64498,8.64498,8.3078,8.43108,146399.30017139,0
+NXDT.US,D,20200506,000000,8.39764,8.44801,8.28601,8.35427,81524.360540702,0
+NXDT.US,D,20200507,000000,8.40658,8.45489,8.06327,8.1747,297979.17441762,0
+NXDT.US,D,20200508,000000,8.18344,8.23526,8.09769,8.13171,255067.93527702,0
+NXDT.US,D,20200511,000000,8.14038,8.14893,7.91772,7.9776,500944.13132297,0
+NXDT.US,D,20200512,000000,7.98618,8.0203,7.69506,7.75495,387771.67769959,0
+NXDT.US,D,20200513,000000,7.71208,7.74611,7.45043,7.48057,255824.91413729,0
+NXDT.US,D,20200514,000000,7.33493,7.36049,7.16321,7.23225,259663.29064063,0
+NXDT.US,D,20200515,000000,7.11218,7.16321,6.96652,6.9749,372282.40917321,0
+NXDT.US,D,20200518,000000,7.16321,7.52365,7.14639,7.40358,321991.65464905,0
+NXDT.US,D,20200519,000000,7.40358,7.40358,7.31791,7.36924,263856.50098473,0
+NXDT.US,D,20200520,000000,7.41214,7.68563,7.41214,7.66045,683850.17693548,0
+NXDT.US,D,20200521,000000,7.66929,7.87717,7.55671,7.56536,711072.61779577,0
+NXDT.US,D,20200522,000000,7.58257,7.71265,7.53919,7.66045,229590.86551163,0
+NXDT.US,D,20200526,000000,7.90322,8.26724,7.87717,8.18053,293480.49841933,0
+NXDT.US,D,20200527,000000,8.34473,8.44877,8.27581,8.43108,264607.30882165,0
+NXDT.US,D,20200528,000000,8.47523,8.67436,8.44624,8.52675,244341.66824772,0
+NXDT.US,D,20200529,000000,8.60483,8.61387,8.31966,8.61387,210047.23466581,0
+NXDT.US,D,20200601,000000,8.57966,8.9848,8.44352,8.95757,234882.5180062,0
+NXDT.US,D,20200602,000000,8.95757,9.45549,8.85588,9.36798,273362.96240499,0
+NXDT.US,D,20200603,000000,9.47104,9.95721,9.42728,9.82014,376502.36061835,0
+NXDT.US,D,20200604,000000,9.83467,10.1643,9.82681,9.92212,382401.85890967,0
+NXDT.US,D,20200605,000000,10.2537,10.383,10.0155,10.0602,298769.06540222,0
+NXDT.US,D,20200608,000000,10.1905,10.3189,10.1321,10.2606,153513.46155233,0
+NXDT.US,D,20200609,000000,10.245,10.4609,10.1381,10.3919,278434.5150679,0
+NXDT.US,D,20200610,000000,10.3189,10.3471,9.84351,10.0339,161697.26697492,0
+NXDT.US,D,20200611,000000,9.74133,9.74133,9.10867,9.34269,320280.22418239,0
+NXDT.US,D,20200612,000000,9.50507,9.65383,9.29117,9.52257,233713.10908758,0
+NXDT.US,D,20200615,000000,9.31741,9.69661,9.29117,9.44576,125038.30295861,0
+NXDT.US,D,20200616,000000,9.69562,9.88714,9.53229,9.67813,153792.18610548,0
+NXDT.US,D,20200617,000000,9.69562,9.75692,9.45549,9.50507,201462.31272759,0
+NXDT.US,D,20200618,000000,9.41075,9.72383,9.41075,9.65383,125125.72578894,0
+NXDT.US,D,20200619,000000,9.75009,9.75009,9.49632,9.52257,640489.48159661,0
+NXDT.US,D,20200622,000000,9.66452,9.93497,9.63633,9.90858,681428.05028345,0
+NXDT.US,D,20200623,000000,9.92608,10.0758,9.8737,9.89989,182233.40407094,0
+NXDT.US,D,20200624,000000,9.92608,9.94446,9.67036,9.72579,182329.05493236,0
+NXDT.US,D,20200625,000000,9.66452,9.70634,9.53229,9.55175,192667.57599657,0
+NXDT.US,D,20200626,000000,9.53229,9.58674,9.07758,9.25228,422526.8810225,0
+NXDT.US,D,20200629,000000,9.26005,9.37575,9.20045,9.35826,292174.29848384,0
+NXDT.US,D,20200630,000000,9.45451,9.56924,9.1811,9.20045,712392.1882818,0
+NXDT.US,D,20200701,000000,9.23516,9.3495,8.89739,8.9985,259434.96277788,0
+NXDT.US,D,20200702,000000,9.22544,9.3495,9.01639,9.05188,192418.67805611,0
+NXDT.US,D,20200706,000000,9.11441,9.16389,8.58762,8.71119,343482.24335146,0
+NXDT.US,D,20200707,000000,8.65801,8.78004,8.60483,8.72023,152171.26398082,0
+NXDT.US,D,20200708,000000,8.68369,8.95495,8.65801,8.85879,230914.5500132,0
+NXDT.US,D,20200709,000000,8.79745,8.92957,8.65801,8.86832,163507.43381465,0
+NXDT.US,D,20200710,000000,8.84226,9.31547,8.80784,9.07758,233350.04721574,0
+NXDT.US,D,20200713,000000,9.06122,9.15515,8.82428,8.90401,222259.68981071,0
+NXDT.US,D,20200714,000000,8.82428,9.04275,8.82428,8.84226,110888.14649209,0
+NXDT.US,D,20200715,000000,8.88679,9.05188,8.83652,8.90401,223071.17937694,0
+NXDT.US,D,20200716,000000,8.90401,8.95942,8.86832,8.86832,187388.26554864,0
+NXDT.US,D,20200717,000000,8.88679,8.96136,8.86832,8.86832,192779.68292018,0
+NXDT.US,D,20200720,000000,8.88679,8.97721,8.87727,8.89651,173869.61046825,0
+NXDT.US,D,20200721,000000,8.9217,8.98111,8.88679,8.89651,130059.45893111,0
+NXDT.US,D,20200722,000000,8.9217,8.9985,8.76243,8.80688,501068.5802932,0
+NXDT.US,D,20200723,000000,8.78004,8.8338,8.67436,8.71936,466786.48875792,0
+NXDT.US,D,20200724,000000,8.63818,8.76243,8.47959,8.5678,217846.37963496,0
+NXDT.US,D,20200727,000000,8.53298,8.74494,8.53298,8.62155,284021.34817781,0
+NXDT.US,D,20200728,000000,8.62155,8.78004,8.5678,8.65626,123811.29782236,0
+NXDT.US,D,20200729,000000,8.67436,8.77061,8.67436,8.72676,160567.96970785,0
+NXDT.US,D,20200730,000000,8.70079,8.71033,8.53298,8.66541,137542.8532072,0
+NXDT.US,D,20200731,000000,8.71033,8.76243,8.4091,8.4972,249714.57254929,0
+NXDT.US,D,20200803,000000,8.4972,8.61212,8.42709,8.47959,243301.85081876,0
+NXDT.US,D,20200804,000000,8.55078,8.57877,8.37372,8.39131,322217.92550401,0
+NXDT.US,D,20200805,000000,8.39131,8.44441,8.34725,8.3561,305094.36430244,0
+NXDT.US,D,20200806,000000,8.3561,8.38081,8.21474,8.21474,280047.20916149,0
+NXDT.US,D,20200807,000000,8.2059,8.30313,7.90567,8.2059,743290.50203142,0
+NXDT.US,D,20200810,000000,8.21474,8.38257,8.19705,8.37372,296327.39717636,0
+NXDT.US,D,20200811,000000,8.42709,8.76243,8.28524,8.30741,444818.6742523,0
+NXDT.US,D,20200812,000000,8.4091,8.53298,8.30313,8.52393,204839.9194899,0
+NXDT.US,D,20200813,000000,8.47959,8.85489,8.44265,8.72676,292329.60257065,0
+NXDT.US,D,20200814,000000,8.74494,8.86918,8.4091,8.52393,323395.56245372,0
+NXDT.US,D,20200817,000000,8.52393,8.76243,8.52393,8.62155,254678.13230415,0
+NXDT.US,D,20200818,000000,8.61212,8.71936,8.5987,8.71033,168936.90582998,0
+NXDT.US,D,20200819,000000,8.65626,8.76243,8.65626,8.75319,175341.39952944,0
+NXDT.US,D,20200820,000000,8.76243,8.77061,8.67436,8.69175,171784.83309091,0
+NXDT.US,D,20200821,000000,8.64684,8.72676,8.54202,8.595,1019351.23013,0
+NXDT.US,D,20200824,000000,8.69264,8.7634,8.63886,8.70168,716158.5695131,0
+NXDT.US,D,20200825,000000,8.70168,8.73783,8.62991,8.62991,87351.863559987,0
+NXDT.US,D,20200826,000000,8.63886,8.70168,8.5678,8.65714,316918.04497836,0
+NXDT.US,D,20200827,000000,8.66628,8.66628,8.52314,8.58596,109484.23868742,0
+NXDT.US,D,20200828,000000,8.66628,8.66628,8.48757,8.595,280109.94789856,0
+NXDT.US,D,20200831,000000,8.65714,8.65714,8.28184,8.38928,260739.10570561,0
+NXDT.US,D,20200901,000000,8.41591,8.55903,8.41349,8.54104,288619.78905308,0
+NXDT.US,D,20200902,000000,8.5145,8.5678,8.42525,8.47862,335603.90358308,0
+NXDT.US,D,20200903,000000,8.46968,8.55903,8.31801,8.34473,233292.45099813,0
+NXDT.US,D,20200904,000000,8.30021,8.33841,8.05014,8.26442,203533.71955443,0
+NXDT.US,D,20200908,000000,8.25548,8.26442,8.10352,8.14824,146083.54947832,0
+NXDT.US,D,20200909,000000,8.27347,8.27347,8.14824,8.14824,123687.87735602,0
+NXDT.US,D,20200910,000000,8.14824,8.25548,8.13025,8.18411,103988.94242338,0
+NXDT.US,D,20200911,000000,8.20172,8.25548,8.18411,8.25548,81147.928118348,0
+NXDT.US,D,20200914,000000,8.25548,8.36272,8.09486,8.15748,275426.14120074,0
+NXDT.US,D,20200915,000000,8.16624,8.25548,8.16624,8.2375,142109.41046199,0
+NXDT.US,D,20200916,000000,8.25548,8.4337,8.17508,8.20172,215101.30276265,0
+NXDT.US,D,20200917,000000,8.18411,8.35669,8.13025,8.22865,140363.01086319,0
+NXDT.US,D,20200918,000000,8.24673,8.25548,8.19938,8.22865,165222.97829686,0
+NXDT.US,D,20200921,000000,8.1744,8.23759,8.048,8.10226,149761.47937541,0
+NXDT.US,D,20200922,000000,8.09352,8.14863,8.06619,8.1385,174413.68902407,0
+NXDT.US,D,20200923,000000,8.1114,8.12043,7.90391,7.97606,161025.65393722,0
+NXDT.US,D,20200924,000000,7.9219,7.98237,7.75972,7.85879,251261.44239415,0
+NXDT.US,D,20200925,000000,7.84955,7.99851,7.79539,7.85879,162524.18409944,0
+NXDT.US,D,20200928,000000,7.90391,8.10226,7.90391,7.95787,164910.31311545,0
+NXDT.US,D,20200929,000000,7.93988,7.96469,7.66929,7.76847,315503.85213482,0
+NXDT.US,D,20200930,000000,7.79539,7.9851,7.75972,7.81358,344767.87320923,0
+NXDT.US,D,20201001,000000,7.95787,7.99404,7.83147,7.93093,206219.14320133,0
+NXDT.US,D,20201002,000000,7.82272,8.01222,7.80463,7.87668,191650.38565311,0
+NXDT.US,D,20201005,000000,7.87668,7.94445,7.80463,7.8408,180064.28937491,0
+NXDT.US,D,20201006,000000,7.84955,7.9851,7.79258,7.86793,207507.85857075,0
+NXDT.US,D,20201007,000000,7.84955,7.89487,7.7775,7.81358,164101.90906089,0
+NXDT.US,D,20201008,000000,7.84955,7.84955,7.70547,7.7325,217644.79287326,0
+NXDT.US,D,20201009,000000,7.76847,7.85879,7.59726,7.63293,324488.86208476,0
+NXDT.US,D,20201012,000000,7.65151,7.68718,7.63293,7.66006,187287.47216778,0
+NXDT.US,D,20201013,000000,7.64218,7.67834,7.60581,7.62428,184512.56868279,0
+NXDT.US,D,20201014,000000,7.65151,7.65151,7.51596,7.54319,257871.63687084,0
+NXDT.US,D,20201015,000000,8.19258,8.74307,7.81358,8.67999,1959313.2737869,0
+NXDT.US,D,20201016,000000,8.61669,8.72023,8.34592,8.39092,1060425.5613298,0
+NXDT.US,D,20201019,000000,8.34592,8.61669,8.30078,8.52636,516737.83699966,0
+NXDT.US,D,20201020,000000,8.57157,8.63059,8.52636,8.60756,195169.92595175,0
+NXDT.US,D,20201021,000000,8.57157,8.62506,8.51751,8.51751,264214.42033713,0
+NXDT.US,D,20201022,000000,8.48145,8.60375,8.34592,8.37294,728772.14117363,0
+NXDT.US,D,20201023,000000,8.31878,8.45024,8.21893,8.30944,1150963.7299293,0
+NXDT.US,D,20201026,000000,8.27347,8.57274,8.21884,8.4547,321036.17453875,0
+NXDT.US,D,20201027,000000,8.48202,8.49982,8.37294,8.39102,198475.53744202,0
+NXDT.US,D,20201028,000000,8.3006,8.32569,8.26423,8.28203,168766.17418487,0
+NXDT.US,D,20201029,000000,8.33678,8.3641,8.29145,8.29145,182524.47067074,0
+NXDT.US,D,20201030,000000,8.38207,8.43643,8.2551,8.28203,471505.26458788,0
+NXDT.US,D,20201102,000000,8.30944,8.33055,8.22778,8.27347,390613.43393719,0
+NXDT.US,D,20201103,000000,8.27347,8.32744,8.22778,8.32744,563087.36463186,0
+NXDT.US,D,20201104,000000,8.28203,8.31878,8.23681,8.3006,304821.8107726,0
+NXDT.US,D,20201105,000000,8.28203,8.32744,8.2551,8.30944,387223.48512824,0
+NXDT.US,D,20201106,000000,8.29145,8.34572,8.26423,8.31878,241521.5105917,0
+NXDT.US,D,20201109,000000,8.40026,8.4167,8.28203,8.30944,382170.44553528,0
+NXDT.US,D,20201110,000000,8.3006,8.4093,8.2551,8.30944,232669.17764306,0
+NXDT.US,D,20201111,000000,8.26423,8.38207,8.26423,8.31878,243874.72748338,0
+NXDT.US,D,20201112,000000,8.3006,8.37294,8.28203,8.3641,197822.43747428,0
+NXDT.US,D,20201113,000000,8.39102,8.49097,8.33678,8.48202,154634.53078829,0
+NXDT.US,D,20201116,000000,8.49097,8.59998,8.49097,8.55446,329650.92308968,0
+NXDT.US,D,20201117,000000,8.52715,8.67249,8.52715,8.59073,194141.42206553,0
+NXDT.US,D,20201118,000000,8.59073,8.65441,8.53629,8.63634,305637.41435436,0
+NXDT.US,D,20201119,000000,8.627,8.953,8.6269,8.80872,916372.27852284,0
+NXDT.US,D,20201120,000000,8.80872,8.92773,8.79928,8.84499,157972.02589906,0
+NXDT.US,D,20201123,000000,8.84499,8.93609,8.80872,8.88193,222506.5307434,0
+NXDT.US,D,20201124,000000,8.93609,8.99938,8.79928,8.89137,389497.50722066,0
+NXDT.US,D,20201125,000000,8.83652,8.89137,8.79928,8.79928,190984.94363873,0
+NXDT.US,D,20201127,000000,8.81796,8.93609,8.81796,8.90119,228021.36858129,0
+NXDT.US,D,20201130,000000,8.90935,8.92773,8.85393,8.90935,218764.83360535,0
+NXDT.US,D,20201201,000000,8.93609,9.00882,8.90935,8.98995,327144.45911897,0
+NXDT.US,D,20201202,000000,8.98995,9.12044,8.97069,9.0546,392909.05461123,0
+NXDT.US,D,20201203,000000,9.06394,9.28339,9.06394,9.26395,401846.75338242,0
+NXDT.US,D,20201204,000000,9.28339,9.4652,9.27367,9.38256,486320.86306878,0
+NXDT.US,D,20201207,000000,9.35632,9.42728,9.20901,9.24546,462001.88867927,0
+NXDT.US,D,20201208,000000,9.22641,9.33881,9.13872,9.25422,385295.04034158,0
+NXDT.US,D,20201209,000000,9.25422,9.33881,9.20045,9.21863,342828.11487984,0
+NXDT.US,D,20201210,000000,9.22641,9.57604,9.1811,9.40883,301706.47250127,0
+NXDT.US,D,20201211,000000,9.43701,9.82878,9.43701,9.75595,501712.42372596,0
+NXDT.US,D,20201214,000000,9.76561,9.8668,9.63729,9.74717,147258.10091637,0
+NXDT.US,D,20201215,000000,9.73842,9.78904,9.67425,9.68396,155725.77341156,0
+NXDT.US,D,20201216,000000,9.69271,9.76561,9.6023,9.6023,231034.88496788,0
+NXDT.US,D,20201217,000000,9.66549,9.84832,9.6023,9.66549,226473.47023252,0
+NXDT.US,D,20201218,000000,9.69271,9.69271,9.55758,9.61008,706257.16260053,0
+NXDT.US,D,20201221,000000,9.55758,9.68396,9.55758,9.61008,245318.74693961,0
+NXDT.US,D,20201222,000000,9.57604,9.68396,9.55758,9.59258,160778.81300454,0
+NXDT.US,D,20201223,000000,9.6198,9.65674,9.56341,9.6198,201556.93508512,0
+NXDT.US,D,20201224,000000,9.61008,9.6198,9.55758,9.5848,101358.02948244,0
+NXDT.US,D,20201228,000000,9.6023,9.82299,9.59258,9.74813,287524.43241426,0
+NXDT.US,D,20201229,000000,9.80353,9.84931,9.64703,9.74813,204342.12360898,0
+NXDT.US,D,20201230,000000,9.72091,9.88417,9.6198,9.68396,359069.21974704,0
+NXDT.US,D,20201231,000000,9.62954,9.78608,9.62954,9.63729,520515.53177372,0
+NXDT.US,D,20210104,000000,9.66549,9.76657,9.5848,9.75692,523174.21431958,0
+NXDT.US,D,20210105,000000,9.73939,9.97846,9.72091,9.9415,383943.58623511,0
+NXDT.US,D,20210106,000000,9.88417,10.0583,9.81331,10.0583,317997.97405887,0
+NXDT.US,D,20210107,000000,9.97846,10.5494,9.90088,10.4996,280538.83401909,0
+NXDT.US,D,20210108,000000,10.5445,10.6834,10.1885,10.3336,240626.71221071,0
+NXDT.US,D,20210111,000000,10.2265,10.3091,9.85892,10.0679,343548.06760019,0
+NXDT.US,D,20210112,000000,10.0778,10.1603,9.9415,10.106,156907.52437683,0
+NXDT.US,D,20210113,000000,10.0583,10.2615,9.97846,10.244,188285.12093743,0
+NXDT.US,D,20210114,000000,10.1984,10.5075,10.0778,10.244,264396.46552498,0
+NXDT.US,D,20210115,000000,10.2615,10.591,10.2615,10.3237,174447.62965231,0
+NXDT.US,D,20210119,000000,10.4092,10.7097,10.4006,10.6291,255559.56013464,0
+NXDT.US,D,20210120,000000,10.7739,11.0315,10.7506,10.9945,262002.10847788,0
+NXDT.US,D,20210121,000000,10.9945,11.1064,10.9945,11.0414,117917.97055437,0
+NXDT.US,D,20210122,000000,10.9945,11.0414,10.7185,10.8925,155857.42190901,0
+NXDT.US,D,20210125,000000,10.8283,10.9578,10.7369,10.8381,209564.86634317,0
+NXDT.US,D,20210126,000000,10.8478,10.9762,10.4317,10.4881,239369.88046176,0
+NXDT.US,D,20210127,000000,10.5065,10.5551,10.2507,10.3208,242263.06189369,0
+NXDT.US,D,20210128,000000,10.3014,10.4346,10.2848,10.3306,173084.86200306,0
+NXDT.US,D,20210129,000000,10.3208,10.4618,10.2848,10.35,187929.25859279,0
+NXDT.US,D,20210201,000000,10.35,10.3976,10.2041,10.3306,121918.85067172,0
+NXDT.US,D,20210202,000000,10.4064,10.4881,10.2898,10.311,201754.40783126,0
+NXDT.US,D,20210203,000000,10.311,10.4512,10.276,10.3791,156637.02785474,0
+NXDT.US,D,20210204,000000,10.3403,10.4793,10.3403,10.3403,169455.27178863,0
+NXDT.US,D,20210205,000000,10.4249,10.4618,10.2848,10.3306,136751.93371869,0
+NXDT.US,D,20210208,000000,10.3306,10.3694,10.1468,10.3014,199772.48084253,0
+NXDT.US,D,20210209,000000,10.3014,10.4249,10.2673,10.2925,141960.27739849,0
+NXDT.US,D,20210210,000000,10.3403,10.3976,10.276,10.2848,134168.33195653,0
+NXDT.US,D,20210211,000000,10.2596,10.3179,10.1759,10.2507,141265.0087714,0
+NXDT.US,D,20210212,000000,10.2848,10.2848,10.1215,10.2041,259779.51157977,0
+NXDT.US,D,20210216,000000,10.276,10.3976,10.276,10.3306,123989.22899468,0
+NXDT.US,D,20210217,000000,10.3208,10.4249,10.3208,10.3976,70333.209754813,0
+NXDT.US,D,20210218,000000,10.2751,10.4442,10.2497,10.3403,104381.83090791,0
+NXDT.US,D,20210219,000000,10.4618,10.5347,10.3345,10.525,86848.925159629,0
+NXDT.US,D,20210222,000000,10.5163,10.525,10.4618,10.4976,112058.58391461,0
+NXDT.US,D,20210223,000000,10.4618,10.59,10.3694,10.4881,151402.97157781,0
+NXDT.US,D,20210224,000000,10.5436,10.9879,10.4522,10.8683,271698.8431171,0
+NXDT.US,D,20210225,000000,10.8215,10.8769,10.525,10.5989,117716.38379267,0
+NXDT.US,D,20210226,000000,10.6183,10.7389,10.5989,10.6369,94263.40967534,0
+NXDT.US,D,20210301,000000,10.59,10.9129,10.59,10.8683,185137.8990456,0
+NXDT.US,D,20210302,000000,10.8584,10.8584,10.7302,10.8497,84096.648760123,0
+NXDT.US,D,20210303,000000,10.8584,10.8584,10.7564,10.8031,47574.475760686,0
+NXDT.US,D,20210304,000000,10.8119,10.8683,10.7205,10.8683,185815.68310662,0
+NXDT.US,D,20210305,000000,10.8683,10.9974,10.6834,10.9879,158434.85264785,0
+NXDT.US,D,20210308,000000,10.9509,10.9597,10.665,10.665,387475.46858036,0
+NXDT.US,D,20210309,000000,10.6834,10.701,10.2838,10.3976,458022.6071435,0
+NXDT.US,D,20210310,000000,10.4881,10.6087,10.4161,10.4522,101722.11985816,0
+NXDT.US,D,20210311,000000,10.4618,10.5756,10.3976,10.5163,139262.51170495,0
+NXDT.US,D,20210312,000000,10.5436,10.6183,10.5436,10.5805,52157.489077652,0
+NXDT.US,D,20210315,000000,10.6281,10.6369,10.4881,10.5805,107805.72034511,0
+NXDT.US,D,20210316,000000,10.59,10.6106,10.4881,10.5436,82306.023494223,0
+NXDT.US,D,20210317,000000,10.5436,10.5805,10.4881,10.5347,46997.485080519,0
+NXDT.US,D,20210318,000000,10.4881,10.6369,10.4881,10.4881,76001.294671735,0
+NXDT.US,D,20210319,000000,10.5347,10.6369,10.4976,10.5708,71719.63299343,0
+NXDT.US,D,20210322,000000,10.5708,10.7652,10.4881,10.7652,60995.422971883,0
+NXDT.US,D,20210323,000000,10.6173,10.665,10.5426,10.5698,66512.317817531,0
+NXDT.US,D,20210324,000000,10.5337,10.6271,10.524,10.524,73051.545526077,0
+NXDT.US,D,20210325,000000,10.5153,10.5426,9.74425,10.2819,341515.74392102,0
+NXDT.US,D,20210326,000000,10.3091,10.3859,10.2003,10.3383,80936.056317787,0
+NXDT.US,D,20210329,000000,10.2285,10.3957,10.2285,10.3957,57887.284227746,0
+NXDT.US,D,20210330,000000,10.3957,10.5337,10.3578,10.524,74743.434418897,0
+NXDT.US,D,20210331,000000,10.5795,10.5795,10.4327,10.5698,105712.71493667,0
+NXDT.US,D,20210401,000000,10.5795,10.6923,10.5522,10.6736,159577.52046543,0
+NXDT.US,D,20210405,000000,10.6736,10.701,10.6173,10.6553,133411.35309628,0
+NXDT.US,D,20210406,000000,10.6553,10.7205,10.5337,10.6553,210177.85465935,0
+NXDT.US,D,20210407,000000,10.6077,10.7302,10.6077,10.6923,133537.85907429,0
+NXDT.US,D,20210408,000000,10.6173,10.9021,10.6173,10.8303,173167.14231397,0
+NXDT.US,D,20210409,000000,10.8779,10.9421,10.6923,10.7205,270944.9497685,0
+NXDT.US,D,20210412,000000,10.7389,10.8779,10.7389,10.8401,123938.83230426,0
+NXDT.US,D,20210413,000000,10.8401,11.0443,10.8401,10.9333,117450.00128613,0
+NXDT.US,D,20210414,000000,10.9791,11.0908,10.8955,10.9041,162235.1745074,0
+NXDT.US,D,20210415,000000,10.8584,11.1366,10.8119,10.9791,139645.11515062,0
+NXDT.US,D,20210416,000000,11.0725,11.0725,10.5599,10.6923,710365.00712207,0
+NXDT.US,D,20210419,000000,10.6923,10.8401,10.6173,10.8401,136406.35641294,0
+NXDT.US,D,20210420,000000,10.8584,10.8584,10.6736,10.7107,88877.134823241,0
+NXDT.US,D,20210421,000000,10.7205,10.8955,10.6834,10.7933,108722.11730773,0
+NXDT.US,D,20210422,000000,10.7749,10.9343,10.7749,10.8119,61532.302000487,0
+NXDT.US,D,20210423,000000,10.8584,10.9712,10.8215,10.8215,95056.386171611,0
+NXDT.US,D,20210426,000000,10.8303,11.0093,10.8215,10.9051,116891.52367592,0
+NXDT.US,D,20210427,000000,10.9051,11.1852,10.9051,11.0364,224281.72845101,0
+NXDT.US,D,20210428,000000,11.1298,11.157,11.0228,11.1104,125999.95409222,0
+NXDT.US,D,20210429,000000,11.1104,11.1764,11.0364,11.1298,57399.773385681,0
+NXDT.US,D,20210430,000000,11.157,11.1754,11.0093,11.0821,89728.736041026,0
+NXDT.US,D,20210503,000000,11.1007,11.1852,10.9615,10.9615,107338.77958077,0
+NXDT.US,D,20210504,000000,10.9051,11.1764,10.8965,11.1667,109747.53568228,0
+NXDT.US,D,20210505,000000,11.1764,11.2124,11.12,11.1298,40888.171996412,0
+NXDT.US,D,20210506,000000,11.194,11.2036,11.0997,11.1852,94516.421631349,0
+NXDT.US,D,20210507,000000,11.1852,11.26,11.161,11.1852,178962.76171278,0
+NXDT.US,D,20210510,000000,11.1852,11.2796,11.0266,11.0266,151752.66289912,0
+NXDT.US,D,20210511,000000,10.9528,11.018,10.7933,10.9898,110138.36715904,0
+NXDT.US,D,20210512,000000,10.8955,10.9898,10.7477,10.8031,81920.334536894,0
+NXDT.US,D,20210513,000000,10.8401,11.0093,10.8401,10.8584,41290.317015921,0
+NXDT.US,D,20210514,000000,10.8867,10.9712,10.8867,10.9528,69079.463517522,0
+NXDT.US,D,20210517,000000,10.8955,10.9898,10.8215,10.9801,63530.685051399,0
+NXDT.US,D,20210518,000000,11.1481,11.3622,11.0616,11.2317,107316.15249527,0
+NXDT.US,D,20210519,000000,11.1852,11.5585,11.0821,11.2979,116736.21958911,0
+NXDT.US,D,20210520,000000,11.3815,11.5226,11.2415,11.3719,102068.72566781,0
+NXDT.US,D,20210521,000000,11.4934,11.9328,11.4185,11.8036,133427.80915845,0
+NXDT.US,D,20210524,000000,11.7939,12.3821,11.7939,12.2236,168460.70853066,0
+NXDT.US,D,20210525,000000,12.3286,12.5434,12.175,12.4851,132427.07487717,0
+NXDT.US,D,20210526,000000,12.5337,12.6281,12.3382,12.4948,149335.67876653,0
+NXDT.US,D,20210527,000000,12.5046,12.5814,12.4191,12.5143,208440.71159554,0
+NXDT.US,D,20210528,000000,12.5718,12.6368,12.5143,12.5531,91524.503826355,0
+NXDT.US,D,20210601,000000,12.6368,12.7273,12.5387,12.6281,85751.511513038,0
+NXDT.US,D,20210602,000000,12.6368,12.6368,12.4948,12.6085,73075.201115459,0
+NXDT.US,D,20210603,000000,12.5046,12.6982,12.5046,12.6368,57902.71178604,0
+NXDT.US,D,20210604,000000,12.7273,12.7951,12.6368,12.766,37466.33956698,0
+NXDT.US,D,20210607,000000,12.7176,12.8196,12.6982,12.7857,111454.85213339,0
+NXDT.US,D,20210608,000000,12.8243,12.9177,12.8148,12.8711,103527.14417846,0
+NXDT.US,D,20210609,000000,12.9177,12.9974,12.8614,12.9266,82056.097049874,0
+NXDT.US,D,20210610,000000,13.0082,13.1326,12.9363,13.0472,121355.2305421,0
+NXDT.US,D,20210611,000000,13.0082,13.1987,12.9879,13.1452,85666.145690483,0
+NXDT.US,D,20210614,000000,13.1404,13.4788,13.123,13.4115,228614.81532362,0
+NXDT.US,D,20210615,000000,13.4313,13.6374,13.328,13.3572,195796.28481844,0
+NXDT.US,D,20210616,000000,13.3572,13.4506,13.2534,13.3933,63507.029462017,0
+NXDT.US,D,20210617,000000,13.3844,13.5059,13.226,13.2707,126353.75942908,0
+NXDT.US,D,20210618,000000,13.289,13.3572,13.1501,13.1501,107575.33547461,0
+NXDT.US,D,20210621,000000,13.2337,13.4408,13.1501,13.3671,85546.839239682,0
+NXDT.US,D,20210622,000000,13.3088,13.4788,13.2534,13.4313,64782.374280921,0
+NXDT.US,D,20210623,000000,13.4031,13.4788,12.9974,13.1132,195299.5174414,0
+NXDT.US,D,20210624,000000,13.0753,13.3933,13.0558,13.3182,75502.470286923,0
+NXDT.US,D,20210625,000000,13.2608,13.3844,13.2608,13.289,31760.200006269,0
+NXDT.US,D,20210628,000000,13.2707,13.2707,12.979,13.0365,100190.67757159,0
+NXDT.US,D,20210629,000000,13.1132,13.2796,13.0227,13.1318,72308.965720229,0
+NXDT.US,D,20210630,000000,13.2707,13.2989,12.8693,12.9256,573281.89515201,0
+NXDT.US,D,20210701,000000,12.9703,13.2435,12.8866,12.9256,128306.88830901,0
+NXDT.US,D,20210702,000000,13.0462,13.0462,12.9061,12.9508,65941.498160683,0
+NXDT.US,D,20210706,000000,12.8604,12.9879,12.8508,12.8693,67603.560440805,0
+NXDT.US,D,20210707,000000,12.8225,12.8964,12.8225,12.8693,61349.228308742,0
+NXDT.US,D,20210708,000000,12.5115,12.8994,12.5115,12.8693,179882.24418705,0
+NXDT.US,D,20210709,000000,12.7837,12.9157,12.7837,12.8693,59429.01155318,0
+NXDT.US,D,20210712,000000,12.7641,12.8177,12.4152,12.6785,366703.8040944,0
+NXDT.US,D,20210713,000000,12.6339,12.6874,12.3792,12.4434,217212.82124106,0
+NXDT.US,D,20210714,000000,12.5211,12.5309,12.1157,12.2684,250547.66069713,0
+NXDT.US,D,20210715,000000,12.2196,12.387,12.1253,12.21,348735.84120226,0
+NXDT.US,D,20210716,000000,12.1711,12.3461,11.8707,12.2587,1187927.1310958,0
+NXDT.US,D,20210719,000000,12.2196,12.3061,12.0515,12.2295,187075.60036724,0
+NXDT.US,D,20210720,000000,12.2392,12.5017,12.2392,12.453,70766.209890909,0
+NXDT.US,D,20210721,000000,12.4628,12.6689,12.3743,12.5115,132198.74701444,0
+NXDT.US,D,20210722,000000,12.4336,12.6707,12.4336,12.6251,94675.839733713,0
+NXDT.US,D,20210723,000000,12.6612,12.7358,12.598,12.6707,103601.19645826,0
+NXDT.US,D,20210726,000000,12.7166,12.8138,12.6884,12.7941,53643.677193231,0
+NXDT.US,D,20210727,000000,12.7847,12.7847,12.6612,12.7264,54467.508806087,0
+NXDT.US,D,20210728,000000,12.7847,12.9266,12.6425,12.9266,103148.65474835,0
+NXDT.US,D,20210729,000000,12.8885,12.9441,12.8233,12.8789,51567.127846966,0
+NXDT.US,D,20210730,000000,12.8885,12.8984,12.7457,12.8614,85815.278753984,0
+NXDT.US,D,20210802,000000,12.9266,12.9266,12.56,12.6339,64789.573808123,0
+NXDT.US,D,20210803,000000,12.5784,12.6339,12.2674,12.3597,102472.9276951,0
+NXDT.US,D,20210804,000000,12.2577,12.4628,12.2577,12.387,85306.169330309,0
+NXDT.US,D,20210805,000000,12.4726,12.7067,12.3966,12.5502,77202.587210833,0
+NXDT.US,D,20210806,000000,12.598,12.7358,12.5784,12.6425,124129.10552321,0
+NXDT.US,D,20210809,000000,12.7358,12.9177,12.7358,12.9177,61364.655867034,0
+NXDT.US,D,20210810,000000,12.9626,12.9994,12.8702,12.9363,81484.24888914,0
+NXDT.US,D,20210811,000000,12.9081,13.2006,12.9081,13.1239,121484.82203174,0
+NXDT.US,D,20210812,000000,13.0869,13.2006,13.082,13.1239,63676.732603241,0
+NXDT.US,D,20210813,000000,13.1151,13.37,13.0666,13.228,107262.67029319,0
+NXDT.US,D,20210816,000000,13.292,13.4351,13.2298,13.37,210972.88816341,0
+NXDT.US,D,20210817,000000,13.1521,13.5302,13.1521,13.4447,160129.82705233,0
+NXDT.US,D,20210818,000000,13.5109,13.5109,13.2737,13.3211,63038.031689903,0
+NXDT.US,D,20210819,000000,13.228,13.4351,13.2114,13.4155,64880.08215011,0
+NXDT.US,D,20210820,000000,13.6236,13.9426,13.4817,13.897,312953.16249699,0
+NXDT.US,D,20210823,000000,13.822,14.0009,13.6879,14.0009,56455.606818137,0
+NXDT.US,D,20210824,000000,14.0009,14.1895,13.822,14.1808,134639.38673641,0
+NXDT.US,D,20210825,000000,14.1895,14.1895,13.962,14.1439,116726.96305412,0
+NXDT.US,D,20210826,000000,14.1439,14.1895,14.0961,14.1895,58769.740562117,0
+NXDT.US,D,20210827,000000,14.1711,14.2936,14.0806,14.2936,125724.31505071,0
+NXDT.US,D,20210830,000000,14.3801,14.4267,14.313,14.4191,107785.15026738,0
+NXDT.US,D,20210831,000000,14.4267,14.4267,14.1895,14.1895,72542.436102401,0
+NXDT.US,D,20210901,000000,14.1623,14.2838,13.9717,14.068,148679.49328713,0
+NXDT.US,D,20210902,000000,14.0778,14.245,14.0291,14.1156,83227.562976272,0
+NXDT.US,D,20210903,000000,14.1895,14.2741,13.8783,13.9523,140741.50029333,0
+NXDT.US,D,20210907,000000,13.9523,14.068,13.822,13.8599,56398.010600509,0
+NXDT.US,D,20210908,000000,13.784,13.8502,13.6411,13.7364,55573.150483766,0
+NXDT.US,D,20210909,000000,13.717,13.7413,13.6226,13.6976,47937.537632519,0
+NXDT.US,D,20210910,000000,13.8036,13.8599,13.7092,13.7745,51569.184854737,0
+NXDT.US,D,20210913,000000,13.7938,14.0009,13.7462,13.9242,58605.179940323,0
+NXDT.US,D,20210914,000000,13.9056,13.9056,13.5663,13.5663,109279.56641405,0
+NXDT.US,D,20210915,000000,13.5935,13.7647,13.5935,13.6499,83808.667671982,0
+NXDT.US,D,20210916,000000,13.6781,13.6976,13.4906,13.613,41085.644742565,0
+NXDT.US,D,20210917,000000,13.6226,13.6587,13.329,13.4526,215982.73059314,0
+NXDT.US,D,20210920,000000,13.3582,13.6226,13.2618,13.2618,75862.446647097,0
+NXDT.US,D,20210921,000000,13.3681,13.5371,13.3191,13.3389,40449.000836999,0
+NXDT.US,D,20210922,000000,13.3389,13.5672,13.3191,13.3681,51655.579181179,0
+NXDT.US,D,20210923,000000,13.4041,13.4333,13.2999,13.3484,60219.931041677,0
+NXDT.US,D,20210924,000000,13.3681,13.3681,13.1677,13.2717,104589.58869292,0
+NXDT.US,D,20210927,000000,13.2717,13.3098,13.1386,13.158,101116.33106918,0
+NXDT.US,D,20210928,000000,13.1299,13.1773,12.9587,13.1482,83006.434640737,0
+NXDT.US,D,20210929,000000,13.0733,13.29,12.9587,13.0539,128683.32073136,0
+NXDT.US,D,20210930,000000,13.1386,13.3191,12.9859,13.2065,195276.8903559,0
+NXDT.US,D,20211001,000000,13.1773,13.2164,13.0539,13.1386,60121.194668601,0
+NXDT.US,D,20211004,000000,13.121,13.226,12.9216,13.083,48776.796803667,0
+NXDT.US,D,20211005,000000,13.1112,13.2999,12.9732,13.2999,97801.463043914,0
+NXDT.US,D,20211006,000000,13.2164,13.4041,13.1112,13.329,49992.488397173,0
+NXDT.US,D,20211007,000000,13.3804,13.4486,13.29,13.3582,36014.092079647,0
+NXDT.US,D,20211008,000000,13.3484,13.3854,13.292,13.3389,19627.968164495,0
+NXDT.US,D,20211011,000000,13.3389,13.5751,13.3389,13.5302,54269.007556047,0
+NXDT.US,D,20211012,000000,13.4719,13.8891,13.4719,13.8152,138531.24544185,0
+NXDT.US,D,20211013,000000,13.9348,13.9543,13.6889,13.8424,179468.78562479,0
+NXDT.US,D,20211014,000000,13.9543,13.9931,13.7763,13.8424,120544.76947976,0
+NXDT.US,D,20211015,000000,14.032,14.032,13.8619,13.9639,74154.101692097,0
+NXDT.US,D,20211018,000000,14.0029,14.066,13.8629,13.9262,79119.718454736,0
+NXDT.US,D,20211019,000000,13.8989,14.0613,13.8989,14.032,66046.405557077,0
+NXDT.US,D,20211020,000000,14.0904,14.1467,13.9163,13.9543,119063.7238836,0
+NXDT.US,D,20211021,000000,13.9543,13.9737,13.9262,13.9639,99666.140589618,0
+NXDT.US,D,20211022,000000,13.8803,14.1477,13.8803,13.9737,89595.030535817,0
+NXDT.US,D,20211025,000000,13.9543,14.0126,13.7754,13.9262,120994.22567803,0
+NXDT.US,D,20211026,000000,14.0029,14.0029,13.8143,13.8716,63747.69937139,0
+NXDT.US,D,20211027,000000,13.9163,13.9639,13.8328,13.9444,105500.8431361,0
+NXDT.US,D,20211028,000000,14.0126,14.2887,14.0029,14.2693,317938.32083349,0
+NXDT.US,D,20211029,000000,14.2887,14.5162,14.2206,14.4695,163393.26988328,0
+NXDT.US,D,20211101,000000,14.4784,14.4784,14.2985,14.3178,117482.91341051,0
+NXDT.US,D,20211102,000000,14.3081,14.4608,13.8803,14.0222,188243.98078197,0
+NXDT.US,D,20211103,000000,14.0222,14.1594,13.9835,14.1001,93582.540102668,0
+NXDT.US,D,20211104,000000,14.1001,14.1837,13.9444,14.032,59557.574538956,0
+NXDT.US,D,20211105,000000,14.0904,14.0904,13.8619,13.9639,77657.185928539,0
+NXDT.US,D,20211108,000000,13.9076,13.9835,13.8619,13.8619,77761.064821047,0
+NXDT.US,D,20211109,000000,13.785,13.8803,13.6577,13.6781,85313.368857512,0
+NXDT.US,D,20211110,000000,13.7054,13.7521,13.3661,13.5935,136788.95985859,0
+NXDT.US,D,20211111,000000,13.6033,13.8424,13.6033,13.6684,119087.37947299,0
+NXDT.US,D,20211112,000000,13.5741,13.7141,13.3466,13.613,71295.88939231,0
+NXDT.US,D,20211115,000000,13.5284,13.6684,13.5284,13.6033,79933.26502873,0
+NXDT.US,D,20211116,000000,13.5965,13.8143,13.5965,13.7559,108584.29778698,0
+NXDT.US,D,20211117,000000,13.8143,13.8143,13.7072,13.7364,54608.413838498,0
+NXDT.US,D,20211118,000000,13.7364,13.7364,13.5838,13.5838,62686.283360818,0
+NXDT.US,D,20211119,000000,13.5741,13.6226,13.4214,13.5089,43668.218000847,0
+NXDT.US,D,20211122,000000,13.5371,13.6226,13.4115,13.47,43030.545591395,0
+NXDT.US,D,20211123,000000,13.4797,13.4797,13.3261,13.3834,68426.363549775,0
+NXDT.US,D,20211124,000000,13.4214,13.4214,13.2776,13.3068,70169.677636906,0
+NXDT.US,D,20211126,000000,13.193,13.2873,13.0587,13.1259,18342.338306728,0
+NXDT.US,D,20211129,000000,13.3359,13.3834,13.2505,13.3359,72064.181795311,0
+NXDT.US,D,20211130,000000,13.2687,13.3552,12.9809,13.0296,77251.955397372,0
+NXDT.US,D,20211201,000000,12.9626,13.1638,12.9626,13.0491,114641.15717288,0
+NXDT.US,D,20211202,000000,13.0004,13.0393,12.7719,12.8594,94003.198192129,0
+NXDT.US,D,20211203,000000,12.9061,12.9061,12.7621,12.7719,105722.99997553,0
+NXDT.US,D,20211206,000000,12.7719,12.877,12.6757,12.7817,80504.084685578,0
+NXDT.US,D,20211207,000000,12.7719,13.0686,12.7719,12.9157,90973.225743344,0
+NXDT.US,D,20211208,000000,12.9809,13.0199,12.8109,12.8109,82073.58161594,0
+NXDT.US,D,20211209,000000,12.7621,12.8498,12.6465,12.6563,56788.842077272,0
+NXDT.US,D,20211210,000000,12.6563,12.877,12.6465,12.6844,87295.295846246,0
+NXDT.US,D,20211213,000000,12.6942,13.5469,12.6942,13.3261,426751.97498709,0
+NXDT.US,D,20211214,000000,13.193,13.2873,12.8683,13.0393,82650.572296105,0
+NXDT.US,D,20211215,000000,13.0393,13.2025,12.8401,13.2025,169092.20991679,0
+NXDT.US,D,20211216,000000,13.193,13.3834,13.193,13.259,82241.227749392,0
+NXDT.US,D,20211217,000000,13.2873,13.2873,13.0101,13.1356,81951.18965348,0
+NXDT.US,D,20211220,000000,12.9907,13.1259,12.8818,12.8866,103468.51945695,0
+NXDT.US,D,20211221,000000,13.0296,13.3165,13.0247,13.2707,81417.396136536,0
+NXDT.US,D,20211222,000000,13.375,13.375,13.2406,13.3165,64117.960770427,0
+NXDT.US,D,20211223,000000,13.3165,13.4224,13.3018,13.3261,120416.20649397,0
+NXDT.US,D,20211227,000000,13.4224,13.4224,13.259,13.4125,248281.8666358,0
+NXDT.US,D,20211228,000000,13.4224,13.4224,13.2873,13.3552,262139.92799862,0
+NXDT.US,D,20211229,000000,13.4224,13.4224,13.1065,13.193,205872.53739166,0
+NXDT.US,D,20211230,000000,13.1832,13.193,12.9994,13.019,274221.76314998,0
+NXDT.US,D,20211231,000000,12.9713,13.1442,12.7214,13.0286,1113041.7631407,0
+NXDT.US,D,20220103,000000,13.0481,13.375,12.8478,12.98,284401.89461572,0
+NXDT.US,D,20220104,000000,12.98,13.1638,12.98,13.019,69251.223666518,0
+NXDT.US,D,20220105,000000,12.9994,13.019,12.8187,12.9344,131390.34295987,0
+NXDT.US,D,20220106,000000,12.9994,13.0577,12.9149,12.9149,65347.022914453,0
+NXDT.US,D,20220107,000000,12.9713,12.9994,12.9051,12.9518,86712.134142762,0
+NXDT.US,D,20220110,000000,12.9246,13.0385,12.9226,12.9897,70983.224210902,0
+NXDT.US,D,20220111,000000,13.0676,13.3552,13.0481,13.2124,125664.66182533,0
+NXDT.US,D,20220112,000000,13.4031,13.7977,13.3466,13.7492,319330.91509541,0
+NXDT.US,D,20220113,000000,13.817,13.9592,13.7685,13.7685,153560.77273109,0
+NXDT.US,D,20220114,000000,13.8075,13.8357,13.2356,13.375,268613.33145846,0
+NXDT.US,D,20220118,000000,13.3359,13.375,13.0773,13.2505,228475.96729898,0
+NXDT.US,D,20220119,000000,13.3359,13.3883,13.0481,13.0577,170795.41235236,0
+NXDT.US,D,20220120,000000,13.0676,13.2969,12.9897,12.9897,191148.47575664,0
+NXDT.US,D,20220121,000000,13.0091,13.019,12.7594,12.9897,869484.84335815,0
+NXDT.US,D,20220124,000000,12.9344,12.9431,12.3267,12.7885,202473.33204772,0
+NXDT.US,D,20220125,000000,12.6067,12.8955,12.558,12.8955,73282.958900474,0
+NXDT.US,D,20220126,000000,13.0481,13.54,12.9897,13.194,214786.58057349,0
+NXDT.US,D,20220127,000000,13.2514,13.3562,13.0676,13.327,81391.683539381,0
+NXDT.US,D,20220128,000000,13.3952,13.6548,13.2598,13.5682,252707.51885817,0
+NXDT.US,D,20220131,000000,13.5965,14.0311,13.5965,13.8482,121796.45870927,0
+NXDT.US,D,20220201,000000,13.8677,13.895,13.6354,13.6937,102798.96342703,0
+NXDT.US,D,20220202,000000,13.7617,13.82,13.6324,13.7521,34367.457357819,0
+NXDT.US,D,20220203,000000,13.6839,13.7715,13.6431,13.6937,38347.767397465,0
+NXDT.US,D,20220204,000000,13.7813,13.9533,13.4924,13.8006,131052.99368519,0
+NXDT.US,D,20220207,000000,13.7909,14.2002,13.7909,14.0116,108224.3214268,0
+NXDT.US,D,20220208,000000,14.349,14.734,14.3101,14.4453,276579.09405717,0
+NXDT.US,D,20220209,000000,14.5026,14.6281,14.4784,14.5406,156333.61920831,0
+NXDT.US,D,20220210,000000,14.5406,14.6085,14.3976,14.4257,228681.66807623,0
+NXDT.US,D,20220211,000000,14.5406,14.56,14.349,14.388,206291.13847335,0
+NXDT.US,D,20220214,000000,14.3198,14.5793,14.3198,14.4929,131164.0721049,0
+NXDT.US,D,20220215,000000,14.5308,14.8779,14.5026,14.8196,141431.62640098,0
+NXDT.US,D,20220216,000000,14.7058,14.9266,14.6475,14.8683,94460.882421493,0
+NXDT.US,D,20220217,000000,14.9751,15.0238,14.598,14.8196,144061.51083803,0
+NXDT.US,D,20220218,000000,14.7243,14.8683,14.598,14.8487,74239.467514653,0
+NXDT.US,D,20220222,000000,14.6368,15.0714,14.5298,14.6368,156667.88297134,0
+NXDT.US,D,20220223,000000,14.7439,14.8294,14.3421,14.4725,99476.895874556,0
+NXDT.US,D,20220224,000000,14.3081,14.3956,13.9601,14.3569,125554.61190949,0
+NXDT.US,D,20220225,000000,14.4539,14.4821,14.3664,14.4821,50800.892451737,0
+NXDT.US,D,20220228,000000,14.386,14.4755,14.347,14.3761,125140.12484335,0
+NXDT.US,D,20220301,000000,14.347,14.4443,14.2304,14.3761,114012.74129841,0
+NXDT.US,D,20220302,000000,14.2985,14.4919,14.2985,14.4539,88319.685716913,0
+NXDT.US,D,20220303,000000,14.3956,14.5784,14.3178,14.5298,102297.05353055,0
+NXDT.US,D,20220304,000000,14.5493,14.5493,14.2497,14.3178,159737.96707168,0
+NXDT.US,D,20220307,000000,14.2887,14.2887,13.6411,13.6411,409935.93644749,0
+NXDT.US,D,20220308,000000,13.6994,13.6994,13.4293,13.5828,195399.28231835,0
+NXDT.US,D,20220309,000000,13.5925,14.211,13.5925,14.211,184828.31937585,0
+NXDT.US,D,20220310,000000,14.0185,14.2595,14.0185,14.1059,61050.962181738,0
+NXDT.US,D,20220311,000000,14.2304,14.3325,14.1691,14.2595,200906.92062902,0
+NXDT.US,D,20220314,000000,14.3178,14.345,14.173,14.279,94592.530918929,0
+NXDT.US,D,20220315,000000,14.3373,14.3569,14.172,14.279,119378.44607279,0
+NXDT.US,D,20220316,000000,14.3373,14.4919,14.173,14.386,172208.57669202,0
+NXDT.US,D,20220317,000000,14.2401,14.7146,14.2401,14.5689,69553.603809065,0
+NXDT.US,D,20220318,000000,14.5784,14.6592,14.5105,14.6368,59654.253904262,0
+NXDT.US,D,20220321,000000,14.8877,14.9654,14.6952,14.7243,76197.738914003,0
+NXDT.US,D,20220322,000000,14.6952,15.0627,14.6952,14.9168,111805.57195859,0
+NXDT.US,D,20220323,000000,14.9654,15.3144,14.946,15.2368,170662.73535103,0
+NXDT.US,D,20220324,000000,15.2173,15.2561,15.0238,15.1638,73798.239347466,0
+NXDT.US,D,20220325,000000,15.1589,15.3242,15.1016,15.2561,68715.3731418,0
+NXDT.US,D,20220328,000000,15.2368,15.3048,14.9654,15.2173,92736.081404315,0
+NXDT.US,D,20220329,000000,15.2269,15.4215,15.2269,15.3242,148565.32935575,0
+NXDT.US,D,20220330,000000,15.402,15.4594,15.2756,15.4312,83961.914751026,0
+NXDT.US,D,20220331,000000,15.3144,15.4594,15.3144,15.334,64333.946586532,0
+NXDT.US,D,20220401,000000,15.402,15.6053,15.3727,15.4887,144596.33285885,0
+NXDT.US,D,20220404,000000,15.5371,15.5857,15.2688,15.5273,110726.67138196,0
+NXDT.US,D,20220405,000000,15.5079,15.6053,15.503,15.5566,68092.099786755,0
+NXDT.US,D,20220406,000000,15.4496,15.6053,15.334,15.5079,90292.356170671,0
+NXDT.US,D,20220407,000000,15.5079,15.5566,15.2221,15.5273,75349.223207877,0
+NXDT.US,D,20220408,000000,15.547,15.5566,15.3436,15.3874,92124.121592016,0
+NXDT.US,D,20220411,000000,15.3727,15.5079,15.3727,15.402,79706.994173763,0
+NXDT.US,D,20220412,000000,15.3923,15.5079,15.2951,15.469,170817.01093397,0
+NXDT.US,D,20220413,000000,15.4887,15.5566,15.4312,15.5079,88540.81405245,0
+NXDT.US,D,20220414,000000,15.5079,15.5954,15.4312,15.4496,41172.039069007,0
+NXDT.US,D,20220418,000000,15.3632,15.5273,15.3632,15.4399,81503.790462977,0
+NXDT.US,D,20220419,000000,15.4215,15.5566,15.4215,15.4788,90133.966572194,0
+NXDT.US,D,20220420,000000,15.5371,15.6053,15.5283,15.5954,90722.270795108,0
+NXDT.US,D,20220421,000000,15.6636,15.7025,15.5566,15.5857,48724.343105471,0
+NXDT.US,D,20220422,000000,15.6053,15.6636,15.4982,15.5178,90540.225607249,0
+NXDT.US,D,20220425,000000,15.469,15.5566,15.3135,15.5566,160597.79632056,0
+NXDT.US,D,20220426,000000,15.5566,15.6053,15.2989,15.3719,99893.439948473,0
+NXDT.US,D,20220427,000000,15.4887,15.5371,15.3849,15.4594,82204.201609489,0
+NXDT.US,D,20220428,000000,15.5371,15.6537,15.4849,15.547,124079.73733667,0
+NXDT.US,D,20220429,000000,15.547,15.6053,15.3913,15.4205,78775.169652853,0
+NXDT.US,D,20220502,000000,15.3426,15.5566,15.1579,15.2066,107597.96256011,0
+NXDT.US,D,20220503,000000,15.2551,15.3719,15.1982,15.2649,249031.64596884,0
+NXDT.US,D,20220504,000000,15.2746,15.333,15.1775,15.2843,150236.64817084,0
+NXDT.US,D,20220505,000000,15.2843,15.5566,15.0899,15.1093,156506.4078612,0
+NXDT.US,D,20220506,000000,15.0899,15.3719,15.051,15.0607,98744.601107572,0
+NXDT.US,D,20220509,000000,14.9926,15.1287,14.6717,14.7009,73772.526750312,0
+NXDT.US,D,20220510,000000,14.7788,15.0899,14.5162,14.5843,123476.00555546,0
+NXDT.US,D,20220511,000000,14.5453,14.8468,14.5066,14.5551,72403.588077762,0
+NXDT.US,D,20220512,000000,14.5649,14.6426,14.2343,14.3316,171162.58823974,0
+NXDT.US,D,20220513,000000,14.4676,15.0218,14.4676,14.7982,66776.643316289,0
+NXDT.US,D,20220516,000000,14.9926,15.0607,14.7982,14.8663,93940.45945507,0
+NXDT.US,D,20220517,000000,14.9342,15.1579,14.9342,15.0704,47265.924594821,0
+NXDT.US,D,20220518,000000,15.1775,15.1775,14.8176,14.9538,93189.651618134,0
+NXDT.US,D,20220519,000000,14.8566,15.0607,14.7885,14.7885,91963.674985767,0
+NXDT.US,D,20220520,000000,14.8079,14.9634,14.6475,14.6816,63351.725375199,0
+NXDT.US,D,20220523,000000,14.7791,14.8279,14.6047,14.7302,49937.660968298,0
+NXDT.US,D,20220524,000000,14.7497,14.7497,14.5547,14.5938,69683.103348908,0
+NXDT.US,D,20220525,000000,14.6034,14.8181,14.5448,14.7302,57379.874221503,0
+NXDT.US,D,20220526,000000,14.6425,15.0328,14.6425,14.8669,107396.46775461,0
+NXDT.US,D,20220527,000000,15.101,15.1985,14.9059,15.14,152718.11132908,0
+NXDT.US,D,20220531,000000,15.1107,15.1887,15.0224,15.0717,55193.339666532,0
+NXDT.US,D,20220601,000000,15.179,15.179,14.9254,14.9839,63495.610346658,0
+NXDT.US,D,20220602,000000,14.9059,15.179,14.8474,15.0425,230125.32994836,0
+NXDT.US,D,20220603,000000,15.0328,15.2848,15.0328,15.1205,244694.02619555,0
+NXDT.US,D,20220606,000000,15.2473,15.2473,15.0717,15.101,24516.249609316,0
+NXDT.US,D,20220607,000000,15.0328,15.179,14.8792,15.0913,40831.713264688,0
+NXDT.US,D,20220608,000000,14.9547,15.1205,14.9547,14.9644,38234.114313776,0
+NXDT.US,D,20220609,000000,14.9644,15.2084,14.8083,14.8083,87434.729644464,0
+NXDT.US,D,20220610,000000,14.8279,14.8474,14.5741,14.6523,33102.472503096,0
+NXDT.US,D,20220613,000000,14.5938,14.6816,14.3498,14.4376,204445.59383183,0
+NXDT.US,D,20220614,000000,14.4376,14.6327,14.2328,14.3645,147924.751939,0
+NXDT.US,D,20220615,000000,14.3596,14.9693,14.3596,14.8083,198442.61851354,0
+NXDT.US,D,20220616,000000,14.7497,14.7497,14.3986,14.4182,270003.7018459,0
+NXDT.US,D,20220617,000000,14.4767,14.5255,14.145,14.1937,192314.58120945,0
+NXDT.US,D,20220621,000000,14.3498,14.7109,14.2425,14.5547,150709.94386862,0
+NXDT.US,D,20220622,000000,14.5058,14.868,14.4715,14.8288,149570.43105369,0
+NXDT.US,D,20220623,000000,14.8581,15.3378,14.7798,14.9462,326805.4508824,0
+NXDT.US,D,20220624,000000,15.0049,15.2887,15.0049,15.0931,251446.57162125,0
+NXDT.US,D,20220627,000000,15.0931,15.7293,15.0931,15.5433,332122.18476174,0
+NXDT.US,D,20220628,000000,15.788,15.8956,15.3868,15.6509,480961.1051587,0
+NXDT.US,D,20220629,000000,15.6607,16.1501,15.5731,16.0914,236203.36072963,0
+NXDT.US,D,20220630,000000,16.0522,16.2676,15.7588,16.1404,126273.45129756,0
+NXDT.US,D,20220701,000000,16.1698,16.2285,15.7194,15.8565,133998.24469914,0
+NXDT.US,D,20220705,000000,15.7978,16.1501,15.6215,15.9054,184926.09835363,0
+NXDT.US,D,20220706,000000,15.9641,16.1404,15.7781,15.8075,88399.384879136,0
+NXDT.US,D,20220707,000000,15.8565,16.0326,15.8418,15.9544,99298.484999225,0
+NXDT.US,D,20220708,000000,15.8662,16.0326,15.8565,15.8761,84371.989615414,0
+NXDT.US,D,20220711,000000,15.8565,15.8565,15.4259,15.5433,76212.989469274,0
+NXDT.US,D,20220712,000000,15.6119,15.7293,15.4259,15.4259,75211.759799449,0
+NXDT.US,D,20220713,000000,15.2202,15.5727,15.2202,15.3181,87970.286449212,0
+NXDT.US,D,20220714,000000,15.2497,15.3474,15.0833,15.2202,191950.03098633,0
+NXDT.US,D,20220715,000000,15.2399,15.3965,15.2203,15.3181,74884.827662364,0
+NXDT.US,D,20220718,000000,15.3181,15.5334,15.1811,15.1811,134113.69261004,0
+NXDT.US,D,20220719,000000,15.23,15.3671,15.2214,15.3084,84627.405347512,0
+NXDT.US,D,20220720,000000,15.3084,15.4062,15.2887,15.3573,74038.890757656,0
+NXDT.US,D,20220721,000000,15.2788,15.4654,15.0627,15.2788,102844.8645612,0
+NXDT.US,D,20220722,000000,15.4162,15.4162,15.2493,15.318,53284.080552812,0
+NXDT.US,D,20220725,000000,15.4654,15.4654,15.2335,15.2395,109856.59779654,0
+NXDT.US,D,20220726,000000,15.1707,15.318,15.1707,15.2002,120301.38153823,0
+NXDT.US,D,20220727,000000,15.1707,15.2788,15.161,15.1805,84347.535475727,0
+NXDT.US,D,20220728,000000,15.2788,15.3377,15.1916,15.2788,101827.47581725,0
+NXDT.US,D,20220729,000000,15.2591,15.4162,15.2591,15.3474,45040.07466464,0
+NXDT.US,D,20220801,000000,15.3474,15.4063,15.2591,15.318,100523.91466383,0
+NXDT.US,D,20220802,000000,15.3082,15.5439,15.2395,15.4261,111765.09279769,0
+NXDT.US,D,20220803,000000,15.4261,15.4556,15.3033,15.4063,46289.660239042,0
+NXDT.US,D,20220804,000000,15.4457,15.4654,15.3613,15.4457,56017.48534637,0
+NXDT.US,D,20220805,000000,15.4162,15.6518,15.3772,15.6078,212568.05102093,0
+NXDT.US,D,20220808,000000,15.7107,15.8876,15.6127,15.7107,123823.03346675,0
+NXDT.US,D,20220809,000000,15.7402,15.9465,15.6224,15.7697,64855.222603633,0
+NXDT.US,D,20220810,000000,15.8384,17.1641,15.7961,16.4964,307873.64744252,0
+NXDT.US,D,20220811,000000,16.4768,16.9283,16.2115,16.7811,168175.68330438,0
+NXDT.US,D,20220812,000000,16.5847,17.5863,16.4865,16.9677,236617.7358942,0
+NXDT.US,D,20220815,000000,17.0855,17.6059,16.5748,16.9382,218762.00331394,0
+NXDT.US,D,20220816,000000,16.9776,17.2033,16.9382,17.0855,105392.91925326,0
+NXDT.US,D,20220817,000000,17.0855,17.1346,16.5454,16.6927,144162.66108856,0
+NXDT.US,D,20220818,000000,16.8302,16.8302,16.2607,16.4865,157364.27298829,0
+NXDT.US,D,20220819,000000,16.3687,16.5405,16.2115,16.3785,87882.426697202,0
+NXDT.US,D,20220822,000000,16.3491,16.5847,15.4654,15.5046,92049.748759512,0
+NXDT.US,D,20220823,000000,15.5637,15.911,15.5637,15.7804,88949.258171026,0
+NXDT.US,D,20220824,000000,15.8887,15.8887,15.347,15.81,68560.336805719,0
+NXDT.US,D,20220825,000000,15.7705,16.204,15.7705,15.9972,40860.072497125,0
+NXDT.US,D,20220826,000000,15.8592,16.0168,15.3864,15.6228,93398.802203298,0
+NXDT.US,D,20220829,000000,15.7017,15.8296,15.5244,15.6622,102190.28094377,0
+NXDT.US,D,20220830,000000,15.6523,15.6523,15.1992,15.4849,105540.38254233,0
+NXDT.US,D,20220831,000000,15.4258,15.7509,15.3174,15.3568,126002.39703343,0
+NXDT.US,D,20220901,000000,15.1992,15.4149,15.0219,15.3273,108904.69669313,0
+NXDT.US,D,20220902,000000,15.4849,15.562,14.9136,15.347,165533.59589645,0
+NXDT.US,D,20220906,000000,15.3667,15.7509,15.15,15.3864,213660.34331555,0
+NXDT.US,D,20220907,000000,15.2682,15.5145,15.2485,15.3765,161671.84241738,0
+NXDT.US,D,20220908,000000,15.3765,15.4948,15.1204,15.4849,167811.66498348,0
+NXDT.US,D,20220909,000000,15.5145,15.5539,15.2287,15.5244,118331.67955502,0
+NXDT.US,D,20220912,000000,15.4653,15.6523,15.347,15.5145,141618.94639423,0
+NXDT.US,D,20220913,000000,15.3174,15.4356,15.0219,15.1105,145483.74542021,0
+NXDT.US,D,20220914,000000,15.1008,15.2535,14.9136,15.1204,423987.84313168,0
+NXDT.US,D,20220915,000000,14.9826,15.1599,14.4999,14.9136,428147.04502541,0
+NXDT.US,D,20220916,000000,14.7258,15.0223,14.6863,14.795,367259.7618308,0
+NXDT.US,D,20220919,000000,14.7357,15.0717,14.6369,14.8938,363008.05362889,0
+NXDT.US,D,20220920,000000,14.8938,15.0519,14.6961,14.7752,296488.34858137,0
+NXDT.US,D,20220921,000000,14.538,14.7258,14.4491,14.538,147847.53706671,0
+NXDT.US,D,20220922,000000,14.4787,14.538,14.0834,14.3305,138070.22712977,0
+NXDT.US,D,20220923,000000,13.9055,14.202,13.3323,13.441,147191.87145156,0
+NXDT.US,D,20220926,000000,13.5201,13.5201,12.3044,12.3242,220310.72949595,0
+NXDT.US,D,20220927,000000,12.4329,12.5614,12.0376,12.3637,262761.03075792,0
+NXDT.US,D,20220928,000000,12.4527,12.8381,12.2254,12.7689,282325.76892832,0
+NXDT.US,D,20220929,000000,12.7096,12.7393,11.9882,12.0771,334733.48580546,0
+NXDT.US,D,20220930,000000,12.1858,12.6701,11.9882,12.4033,253532.1324929,0
+NXDT.US,D,20221003,000000,12.5318,12.7096,12.0574,12.4922,257266.79574213,0
+NXDT.US,D,20221004,000000,12.7096,13.2433,12.7096,12.9864,217560.5764991,0
+NXDT.US,D,20221005,000000,12.848,12.848,12.2847,12.5812,327081.01813982,0
+NXDT.US,D,20221006,000000,12.7195,12.7541,12.2353,12.2649,180807.88801318,0
+NXDT.US,D,20221007,000000,12.1463,12.2797,11.8992,11.9585,198200.2279186,0
+NXDT.US,D,20221010,000000,11.9289,12.0178,11.5434,11.5533,196187.69873878,0
+NXDT.US,D,20221011,000000,11.6027,11.8301,11.2766,11.5138,277765.45268225,0
+NXDT.US,D,20221012,000000,11.4841,11.494,11.1185,11.2865,151908.0094642,0
+NXDT.US,D,20221013,000000,11.1679,11.5533,10.9356,11.5039,140372.13959034,0
+NXDT.US,D,20221014,000000,11.5533,11.6522,11.494,11.5434,114561.37697197,0
+NXDT.US,D,20221017,000000,11.6818,12.0376,11.662,12.0376,98573.456624913,0
+NXDT.US,D,20221018,000000,12.1068,12.5299,11.9882,12.0672,87197.455836234,0
+NXDT.US,D,20221019,000000,11.9981,12.1957,11.7115,11.919,170684.53233492,0
+NXDT.US,D,20221020,000000,11.8597,12.1068,11.7708,11.919,145821.8541014,0
+NXDT.US,D,20221021,000000,11.8597,12.1957,11.8597,12.0969,112991.01735051,0
+NXDT.US,D,20221024,000000,12.1364,12.1858,11.9585,12.008,44017.625394459,0
+NXDT.US,D,20221025,000000,12.008,12.7195,12.008,12.5713,109379.79731895,0
+NXDT.US,D,20221026,000000,12.3736,12.9073,12.344,12.68,90432.275236875,0
+NXDT.US,D,20221027,000000,12.6602,12.8184,12.2748,12.3934,58778.196372423,0
+NXDT.US,D,20221028,000000,12.3341,12.6701,12.3341,12.6207,58038.54889608,0
+NXDT.US,D,20221031,000000,12.5515,12.8184,12.3835,12.6602,61693.277602716,0
+NXDT.US,D,20221101,000000,12.8184,12.8184,12.5021,12.6405,88532.059148541,0
+NXDT.US,D,20221102,000000,12.6504,12.7492,12.4972,12.6701,81645.546530223,0
+NXDT.US,D,20221103,000000,12.4922,12.8579,12.3094,12.7096,75774.910883517,0
+NXDT.US,D,20221104,000000,12.8282,12.8282,12.5219,12.5515,88551.283911948,0
+NXDT.US,D,20221107,000000,12.5021,12.6256,12.2353,12.2748,91910.558359908,0
+NXDT.US,D,20221108,000000,12.2847,12.8579,12.2847,12.6504,200012.41482712,0
+NXDT.US,D,20221109,000000,12.5614,12.6207,12.1463,12.1661,61193.433754134,0
+NXDT.US,D,20221110,000000,12.512,13.3422,12.3637,13.273,221862.87618366,0
+NXDT.US,D,20221111,000000,13.5201,13.9796,13.3324,13.6683,345170.50867616,0
+NXDT.US,D,20221114,000000,13.7276,14.0439,13.2137,13.8363,220507.02444864,0
+NXDT.US,D,20221115,000000,13.9846,14.0834,13.5794,14.0735,269272.15457497,0
+NXDT.US,D,20221116,000000,14.0142,14.1921,13.6683,13.8363,188003.00867566,0
+NXDT.US,D,20221117,000000,13.6288,13.8363,13.4608,13.6288,147067.41640424,0
+NXDT.US,D,20221118,000000,13.7276,13.7276,13.0259,13.2433,329000.45899156,0
+NXDT.US,D,20221121,000000,13.1445,13.189,12.9172,13.0457,310267.44479592,0
+NXDT.US,D,20221122,000000,12.9666,13.5794,12.9468,13.3422,217804.42744547,0
+NXDT.US,D,20221123,000000,13.3422,13.698,13.3224,13.6288,178522.16482705,0
+NXDT.US,D,20221125,000000,13.5596,14.2514,13.5596,14.034,153745.49211404,0
+NXDT.US,D,20221128,000000,13.7276,14.1822,13.6485,13.6683,209456.83280822,0
+NXDT.US,D,20221129,000000,13.6683,13.7918,13.4212,13.5497,188303.52208261,0
+NXDT.US,D,20221130,000000,13.5892,13.9747,13.2532,13.8561,2066926.1537919,0
+NXDT.US,D,20221201,000000,13.9352,14.0241,13.6485,13.7276,113053.750789,0
+NXDT.US,D,20221202,000000,13.5596,13.6782,13.4311,13.441,113730.66482685,0
+NXDT.US,D,20221205,000000,13.4805,13.5694,12.8974,12.9864,233963.34700388,0
+NXDT.US,D,20221206,000000,12.9271,12.9814,12.5021,12.5318,268035.69873901,0
+NXDT.US,D,20221207,000000,12.6998,12.7689,12.4626,12.6602,267667.39274531,0
+NXDT.US,D,20221208,000000,12.7393,13.6881,12.7393,12.8579,847672.43375659,0
+NXDT.US,D,20221209,000000,12.8085,12.9567,12.7195,12.8184,255606.38328155,0
+NXDT.US,D,20221212,000000,12.9765,13.1149,12.7195,12.7294,310805.73817132,0
+NXDT.US,D,20221213,000000,12.9073,13.184,12.6108,12.68,491850.3943233,0
+NXDT.US,D,20221214,000000,12.74,12.74,12.28,12.4,262461,0
+NXDT.US,D,20221215,000000,12.21,12.4,12.19,12.39,321378,0
+NXDT.US,D,20221216,000000,12.35,12.56,12.16,12.24,2213546,0
+NXDT.US,D,20221219,000000,12.23,12.25,11.905,12.1,219336,0
+NXDT.US,D,20221220,000000,12,12,11.65,11.78,185300,0
+NXDT.US,D,20221221,000000,11.8,12.03,11.69,11.96,305907,0
+NXDT.US,D,20221222,000000,11.97,11.97,11.545,11.81,197284,0
+NXDT.US,D,20221223,000000,11.7,11.8019,11.58,11.79,164255,0
+NXDT.US,D,20221227,000000,11.71,11.71,11.36,11.41,236126,0
+NXDT.US,D,20221228,000000,11.45,11.45,10.85,10.85,281968,0
+NXDT.US,D,20221229,000000,10.86,11.14,10.7869,11.05,314882,0
+NXDT.US,D,20221230,000000,11.03,11.3,10.89,11.21,300490,0
+NXDT.US,D,20230103,000000,11.32,11.53,11.04,11.14,162851,0
+NXDT.US,D,20230104,000000,11.17,11.43,11.06,11.4,160882,0
+NXDT.US,D,20230105,000000,11.38,11.38,10.93,10.98,116808,0
+NXDT.US,D,20230106,000000,11.13,11.35,11.04,11.27,130845,0
+NXDT.US,D,20230109,000000,11.27,11.45,11.2404,11.4,190691,0
+NXDT.US,D,20230110,000000,11.28,11.4,11.13,11.17,171621,0
+NXDT.US,D,20230111,000000,11.28,11.44,11.25,11.35,81037,0
+NXDT.US,D,20230112,000000,11.42,11.7425,11.3,11.73,152067,0
+NXDT.US,D,20230113,000000,11.61,11.99,11.61,11.84,109034,0
+NXDT.US,D,20230117,000000,11.87,12.17,11.82,12.06,227793,0
+NXDT.US,D,20230118,000000,12.11,12.31,11.81,11.86,108082,0
+NXDT.US,D,20230119,000000,11.81,12.17,11.81,11.98,114481,0
+NXDT.US,D,20230120,000000,11.97,12.37,11.94,12.34,140955,0
+NXDT.US,D,20230123,000000,12.34,12.7,12.3,12.67,118046,0
+NXDT.US,D,20230124,000000,12.595,12.85,12.53,12.58,69593,0
+NXDT.US,D,20230125,000000,12.52,12.66,12.395,12.59,57565,0
+NXDT.US,D,20230126,000000,12.66,12.72,12.57,12.62,59128,0
+NXDT.US,D,20230127,000000,12.65,12.78,12.6,12.71,107250,0
+NXDT.US,D,20230130,000000,12.77,12.94,12.53,12.68,61765,0
+NXDT.US,D,20230131,000000,12.76,13.09,12.72,13.09,79972,0
+NXDT.US,D,20230201,000000,13,13.14,12.8,13.06,141733,0
+NXDT.US,D,20230202,000000,13.14,13.57,13.11,13.25,141224,0
+NXDT.US,D,20230203,000000,13.25,13.37,13.0781,13.3,116199,0
+NXDT.US,D,20230206,000000,13.01,13.27,12.93,13.08,68472,0
+NXDT.US,D,20230207,000000,13,13.37,12.83,13.3,134931,0
+NXDT.US,D,20230208,000000,13.14,13.41,13.09,13.11,105419,0
+NXDT.US,D,20230209,000000,13.3,13.34,12.85,12.87,71266,0
+NXDT.US,D,20230210,000000,12.92,13.09,12.71,13.02,67074,0
+NXDT.US,D,20230213,000000,12.93,13.3227,12.93,13.11,52414,0
+NXDT.US,D,20230214,000000,13.02,13.28,12.88,13.07,67137,0
+NXDT.US,D,20230215,000000,12.93,13.3,12.93,13.29,63857,0
+NXDT.US,D,20230216,000000,13.17,13.27,12.93,12.96,77208,0
+NXDT.US,D,20230217,000000,12.98,13.1,12.75,12.94,77778,0
+NXDT.US,D,20230221,000000,12.74,12.8,12.54,12.55,54983,0
+NXDT.US,D,20230222,000000,12.65,12.69,12.48,12.52,97683,0
+NXDT.US,D,20230223,000000,12.56,12.86,12.48,12.75,78990,0
+NXDT.US,D,20230224,000000,12.54,12.77,12.44,12.66,74301,0
+NXDT.US,D,20230227,000000,12.77,12.77,12.2,12.42,88899,0
+NXDT.US,D,20230228,000000,12.41,12.41,12.16,12.21,90979,0
+NXDT.US,D,20230301,000000,12.16,12.29,12.015,12.11,145248,0
+NXDT.US,D,20230302,000000,12.04,12.11,12.02,12.11,73745,0
+NXDT.US,D,20230303,000000,12.14,12.45,12.14,12.38,86022,0
+NXDT.US,D,20230306,000000,12.34,12.39,11.98,12.05,107909,0
+NXDT.US,D,20230307,000000,11.98,12.07,11.52,11.58,127198,0
+NXDT.US,D,20230308,000000,11.68,11.85,11.6,11.7,129152,0
+NXDT.US,D,20230309,000000,11.65,11.79,11.5741,11.65,144823,0
+NXDT.US,D,20230310,000000,11.74,11.815,11.27,11.31,169128,0
+NXDT.US,D,20230313,000000,11.08,11.23,10.91,10.95,217713,0
+NXDT.US,D,20230314,000000,10.96,11.32,10.85,10.91,139241,0
+NXDT.US,D,20230315,000000,10.7,10.89,10.52,10.72,96265,0
+NXDT.US,D,20230316,000000,10.62,10.84,10.26,10.67,229364,0
+NXDT.US,D,20230317,000000,10.49,10.56,9.9,10.37,511223,0
+NXDT.US,D,20230320,000000,10.36,10.49,10.18,10.29,160237,0
+NXDT.US,D,20230321,000000,10.39,10.42,10.17,10.33,183317,0
+NXDT.US,D,20230322,000000,10.33,10.34,10.0229,10.05,183698,0
+NXDT.US,D,20230323,000000,10.02,10.15,9.7,9.77,218083,0
+NXDT.US,D,20230324,000000,9.63,9.94,9.63,9.94,171413,0
+NXDT.US,D,20230327,000000,10,10.02,9.87,9.91,122877,0
+NXDT.US,D,20230328,000000,9.92,10,9.68,9.73,129130,0
+NXDT.US,D,20230329,000000,9.79,10.09,9.71,10.01,143739,0
+NXDT.US,D,20230330,000000,10.05,10.225,10,10.13,135057,0
+NXDT.US,D,20230331,000000,10.26,10.41,10.06,10.38,132277,0
+NXDT.US,D,20230403,000000,10.35,10.66,10.32,10.42,161518,0
+NXDT.US,D,20230404,000000,10.41,10.48,10.25,10.45,96040,0
+NXDT.US,D,20230405,000000,10.33,10.54,10.33,10.46,84561,0
+NXDT.US,D,20230406,000000,10.46,10.93,10.45,10.91,175517,0
+NXDT.US,D,20230410,000000,10.86,10.97,10.77,10.91,138658,0
+NXDT.US,D,20230411,000000,10.89,11.03,10.78,10.89,217255,0
+NXDT.US,D,20230412,000000,10.96,11.2,10.93,11.05,100547,0
+NXDT.US,D,20230413,000000,11.14,11.33,11.11,11.28,94737,0
+NXDT.US,D,20230414,000000,11.22,11.365,10.75,10.84,127789,0
+NXDT.US,D,20230417,000000,10.8,11.17,10.78,11.13,114919,0
+NXDT.US,D,20230418,000000,11.18,11.18,10.65,10.78,81787,0
+NXDT.US,D,20230419,000000,10.79,11.13,10.67,11.13,91532,0
+NXDT.US,D,20230420,000000,11.09,11.12,10.79,10.88,53656,0
+NXDT.US,D,20230421,000000,10.78,10.98,10.76,10.92,126267,0
+NXDT.US,D,20230424,000000,10.98,10.98,10.45,10.6,95115,0
+NXDT.US,D,20230425,000000,10.5,10.51,10.04,10.29,209351,0
+NXDT.US,D,20230426,000000,10.2,10.51,10.19,10.4,123672,0
+NXDT.US,D,20230427,000000,10.36,10.59,10.36,10.44,147893,0
+NXDT.US,D,20230428,000000,10.35,10.7,10.28,10.66,83997,0
+NXDT.US,D,20230501,000000,10.66,10.74,10.27,10.57,128572,0
+NXDT.US,D,20230502,000000,10.48,10.48,9.85,10.03,235090,0
+NXDT.US,D,20230503,000000,10.02,10.135,9.76,9.76,120674,0
+NXDT.US,D,20230504,000000,9.62,9.9,9.51,9.65,146973,0
+NXDT.US,D,20230505,000000,9.72,9.9,9.69,9.76,120405,0
+NXDT.US,D,20230508,000000,9.8,9.83,9.45,9.45,137494,0
+NXDT.US,D,20230509,000000,9.35,9.69,9.27,9.58,167810,0
+NXDT.US,D,20230510,000000,9.64,9.9,9.59,9.79,124268,0
+NXDT.US,D,20230511,000000,9.65,9.78,9.53,9.6,70827,0
+NXDT.US,D,20230512,000000,9.58,9.67,9.3,9.33,157085,0
+NXDT.US,D,20230515,000000,9.31,9.49,9.1803,9.38,192342,0
+NXDT.US,D,20230516,000000,9.38,9.425,9.14,9.14,83983,0
+NXDT.US,D,20230517,000000,9.14,9.55,9.14,9.44,104440,0
+NXDT.US,D,20230518,000000,9.36,9.74,9.26,9.65,216606,0
+NXDT.US,D,20230519,000000,9.75,10.03,9.72,9.93,159427,0
+NXDT.US,D,20230522,000000,9.95,10.3,9.9252,10.12,114519,0
+NXDT.US,D,20230523,000000,10.05,10.82,10.05,10.38,166998,0
+NXDT.US,D,20230524,000000,10.31,10.415,10.11,10.16,104442,0
+NXDT.US,D,20230525,000000,10.07,10.11,9.9,10.01,96585,0
+NXDT.US,D,20230526,000000,10.09,10.205,10.0351,10.1,96960,0
+NXDT.US,D,20230530,000000,10.22,10.32,10.1,10.23,92991,0
+NXDT.US,D,20230531,000000,10.25,10.55,10.235,10.55,252479,0
+NXDT.US,D,20230601,000000,10.57,10.875,10.42,10.75,167194,0
+NXDT.US,D,20230602,000000,10.9,10.9,10.65,10.82,149918,0
+NXDT.US,D,20230605,000000,10.84,11.1,10.76,10.9,110397,0
+NXDT.US,D,20230606,000000,10.92,11.34,10.85,11.31,188900,0
+NXDT.US,D,20230607,000000,11.28,11.86,11.271,11.79,153933,0
+NXDT.US,D,20230608,000000,11.67,11.86,11.55,11.57,116635,0
+NXDT.US,D,20230609,000000,11.61,11.77,11.415,11.43,114074,0
+NXDT.US,D,20230612,000000,11.54,11.77,11.44,11.69,138189,0
+NXDT.US,D,20230613,000000,11.62,11.87,11.59,11.7,107363,0
+NXDT.US,D,20230614,000000,11.48,11.9,11.48,11.64,143090,0
+NXDT.US,D,20230615,000000,11.51,11.71,11.51,11.65,129310,0
+NXDT.US,D,20230616,000000,11.71,11.71,11.27,11.41,327409,0
+NXDT.US,D,20230620,000000,11.4,11.59,11.25,11.37,207677,0
+NXDT.US,D,20230621,000000,11.28,11.58,11.12,11.45,228505,0
+NXDT.US,D,20230622,000000,11.33,11.38,11.1606,11.29,189124,0
+NXDT.US,D,20230623,000000,11.08,11.24,10.5,10.63,4270396,0
+NXDT.US,D,20230626,000000,10.63,11.48,10.63,11.22,301901,0
+NXDT.US,D,20230627,000000,11.16,11.65,11.07,11.44,162222,0
+NXDT.US,D,20230628,000000,11.3,11.74,11.27,11.72,146120,0
+NXDT.US,D,20230629,000000,11.73,11.96,11.71,11.88,168061,0
+NXDT.US,D,20230630,000000,11.99,12.65,11.95,12.52,360331,0
+NXDT.US,D,20230703,000000,12.48,12.7601,12.2687,12.39,92397,0
+NXDT.US,D,20230705,000000,12.28,12.5999,12.225,12.41,113820,0
+NXDT.US,D,20230706,000000,12.19,12.46,12.07,12.39,98194,0
+NXDT.US,D,20230707,000000,12.29,12.8,12.27,12.64,199460,0
+NXDT.US,D,20230710,000000,12.57,12.71,12.47,12.56,60398,0
+NXDT.US,D,20230711,000000,12.55,12.8,12.52,12.72,107419,0
+NXDT.US,D,20230712,000000,12.8,12.96,12.66,12.68,99757,0
+NXDT.US,D,20230713,000000,12.62,12.99,12.6,12.7,124400,0
+NXDT.US,D,20230714,000000,12.54,12.65,12.4611,12.62,85935,0
+NXDT.US,D,20230717,000000,12.5,12.805,12.4615,12.73,90829,0
+NXDT.US,D,20230718,000000,12.62,13.0696,12.62,12.8,154370,0
+NXDT.US,D,20230719,000000,12.83,13.06,12.57,12.61,132074,0
+NXDT.US,D,20230720,000000,12.63,12.67,12.28,12.4,119226,0
+NXDT.US,D,20230721,000000,12.51,12.57,12.375,12.45,78098,0
+NXDT.US,D,20230724,000000,12.5,12.69,12.44,12.57,62368,0
+NXDT.US,D,20230725,000000,12.54,12.7,12.07,12.1,99930,0
+NXDT.US,D,20230726,000000,12.13,12.3006,11.7919,11.87,116920,0
+NXDT.US,D,20230727,000000,11.95,11.95,11.65,11.7,87107,0
+NXDT.US,D,20230728,000000,11.86,11.925,11.6,11.64,83844,0
+NXDT.US,D,20230731,000000,11.56,11.925,11.55,11.69,84669,0
+NXDT.US,D,20230801,000000,11.62,11.67,11.32,11.64,64464,0
+NXDT.US,D,20230802,000000,11.47,11.73,11.47,11.62,68733,0
+NXDT.US,D,20230803,000000,11.49,11.6,11.37,11.48,76709,0
+NXDT.US,D,20230804,000000,11.39,11.81,11.39,11.6,78980,0
+NXDT.US,D,20230807,000000,11.55,11.65,11.24,11.31,99449,0
+NXDT.US,D,20230808,000000,11.14,11.43,11.14,11.42,47250,0
+NXDT.US,D,20230809,000000,11.4,11.54,11.27,11.43,90734,0
+NXDT.US,D,20230810,000000,11.43,11.63,11.43,11.59,56947,0
+NXDT.US,D,20230811,000000,11.5501,11.67,11.48,11.53,47881,0
+NXDT.US,D,20230814,000000,11.38,11.38,11.05,11.22,70710,0
+NXDT.US,D,20230815,000000,11.06,11.12,10.9,10.93,78514,0
+NXDT.US,D,20230816,000000,10.98,11.0673,10.6,10.61,88048,0
+NXDT.US,D,20230817,000000,10.6,10.75,10.56,10.62,126694,0
+NXDT.US,D,20230818,000000,10.51,10.87,10.51,10.74,103113,0
+NXDT.US,D,20230821,000000,10.64,10.73,10.44,10.57,49205,0
+NXDT.US,D,20230822,000000,10.5,10.535,10,10.03,78933,0
+NXDT.US,D,20230823,000000,10.13,10.17,9.99,10.14,104074,0
+NXDT.US,D,20230824,000000,10.04,10.22,9.82,9.83,94766,0
+NXDT.US,D,20230825,000000,9.83,9.89,9.6418,9.68,137775,0
+NXDT.US,D,20230828,000000,9.63,9.85,9.611,9.67,92528,0
+NXDT.US,D,20230829,000000,9.72,9.86,9.645,9.72,74117,0
+NXDT.US,D,20230830,000000,9.67,9.855,9.61,9.64,91721,0
+NXDT.US,D,20230831,000000,9.64,9.73,9.43,9.46,93085,0
+NXDT.US,D,20230901,000000,9.48,9.63,9.42,9.51,79795,0
+NXDT.US,D,20230905,000000,9.54,9.54,9.25,9.41,99295,0
+NXDT.US,D,20230906,000000,9.39,9.49,9.21,9.31,79654,0
+NXDT.US,D,20230907,000000,9.37,9.38,9.01,9.19,233707,0
+NXDT.US,D,20230908,000000,9.24,9.29,9.01,9.18,121511,0
+NXDT.US,D,20230911,000000,9.14,9.31,9.115,9.24,82699,0
+NXDT.US,D,20230912,000000,9.245,9.245,8.96,9.04,97607,0
+NXDT.US,D,20230913,000000,9.09,9.11,8.87,8.87,98864,0
+NXDT.US,D,20230914,000000,8.92,9.07,8.81,9.05,123526,0
+NXDT.US,D,20230915,000000,9.05,9.34,8.99,9.31,221049,0
+NXDT.US,D,20230918,000000,9.26,9.26,8.87,8.92,90312,0
+NXDT.US,D,20230919,000000,8.88,8.92,8.76,8.85,105607,0
+NXDT.US,D,20230920,000000,8.93,9.31,8.83,9,130900,0
+NXDT.US,D,20230921,000000,8.92,8.92,8.61,8.67,114638,0
+NXDT.US,D,20230922,000000,8.69,8.91,8.49,8.72,100662,0
+NXDT.US,D,20230925,000000,8.67,8.79,8.58,8.71,92671,0
+NXDT.US,D,20230926,000000,8.67,8.7,8.38,8.4,84355,0
+NXDT.US,D,20230927,000000,8.43,8.88,8.24,8.74,250273,0
+NXDT.US,D,20230928,000000,8.74,8.835,8.53,8.71,87068,0
+NXDT.US,D,20230929,000000,8.71,8.775,8.6,8.71,108887,0
+NXDT.US,D,20231002,000000,8.67,8.67,8.34,8.44,90613,0
+NXDT.US,D,20231003,000000,8.37,8.37,7.98,8.16,154345,0
+NXDT.US,D,20231004,000000,8.16,8.32,8,8.27,93882,0
+NXDT.US,D,20231005,000000,8.2,8.4,8.19,8.31,119400,0
+NXDT.US,D,20231006,000000,8.29,8.2944,8.0609,8.27,65178,0
+NXDT.US,D,20231009,000000,8.15,8.425,8.15,8.3,52450,0
+NXDT.US,D,20231010,000000,8.28,8.53,8.1779,8.35,99501,0
+NXDT.US,D,20231011,000000,8.36,8.54,8.3,8.38,112579,0
+NXDT.US,D,20231012,000000,8.34,8.34,8.05,8.28,145074,0
+NXDT.US,D,20231013,000000,8.25,8.29,8.06,8.14,72972,0
+NXDT.US,D,20231016,000000,8.14,8.25,8,8.25,135141,0
+NXDT.US,D,20231017,000000,8.15,8.49,8.14,8.37,225076,0
+NXDT.US,D,20231018,000000,8.26,8.28,8.015,8.15,158888,0
+NXDT.US,D,20231019,000000,8.12,8.33,7.985,8.02,101977,0
+NXDT.US,D,20231020,000000,7.99,7.99,7.79,7.85,136355,0
+NXDT.US,D,20231023,000000,7.78,7.98,7.78,7.86,136358,0
+NXDT.US,D,20231024,000000,7.98,8.09,7.86,7.99,139710,0
+NXDT.US,D,20231025,000000,7.91,8.045,7.74,7.77,101310,0
+NXDT.US,D,20231026,000000,7.84,7.97,7.53,7.79,145223,0
+NXDT.US,D,20231027,000000,7.73,7.73,7.36,7.39,129640,0
+NXDT.US,D,20231030,000000,7.49,7.62,7.24,7.59,167430,0
+NXDT.US,D,20231031,000000,7.52,7.99,7.52,7.88,158411,0
+NXDT.US,D,20231101,000000,7.86,7.94,7.72,7.91,104509,0
+NXDT.US,D,20231102,000000,8.01,8.29,7.96,8.29,107058,0
+NXDT.US,D,20231103,000000,8.49,8.7,8.45,8.55,104836,0
+NXDT.US,D,20231106,000000,8.55,8.605,8.07,8.24,159162,0
+NXDT.US,D,20231107,000000,8.16,8.33,8.035,8.13,82824,0
+NXDT.US,D,20231108,000000,8.12,8.405,8.05,8.35,95437,0
+NXDT.US,D,20231109,000000,8.38,8.39,7.89,7.93,123000,0
+NXDT.US,D,20231110,000000,8.06,8.1087,7.82,7.99,103492,0
+NXDT.US,D,20231113,000000,7.9,8.0499,7.78,7.89,41314,0
+NXDT.US,D,20231114,000000,8.24,8.53,8.24,8.53,123701,0
+NXDT.US,D,20231115,000000,8.46,8.73,8.46,8.61,94821,0
+NXDT.US,D,20231116,000000,8.42,8.56,8.3153,8.46,91069,0
+NXDT.US,D,20231117,000000,8.52,8.5219,8.14,8.3,100912,0
+NXDT.US,D,20231120,000000,8.25,8.44,8.19,8.33,88752,0
+NXDT.US,D,20231121,000000,8.31,8.355,8.18,8.31,75501,0
+NXDT.US,D,20231122,000000,8.43,8.46,8.1,8.27,65451,0
+NXDT.US,D,20231124,000000,8.22,8.375,8.16,8.32,28571,0
+NXDT.US,D,20231127,000000,8.26,8.39,8.14,8.27,65731,0
+NXDT.US,D,20231128,000000,8.21,8.355,8.091,8.27,59646,0
+NXDT.US,D,20231129,000000,8.27,8.55,8.08,8.1,86741,0
+NXDT.US,D,20231130,000000,8.04,8.12,7.9238,8.06,124829,0
+NXDT.US,D,20231201,000000,8.08,8.74,7.97,8.73,145766,0
+NXDT.US,D,20231204,000000,8.73,8.94,8.6,8.93,92583,0
+NXDT.US,D,20231205,000000,8.8,9.02,8.78,8.98,129705,0
+NXDT.US,D,20231206,000000,8.99,9.23,8.47,8.59,263225,0
+NXDT.US,D,20231207,000000,8.61,8.74,8.27,8.42,285180,0
+NXDT.US,D,20231208,000000,8.27,8.59,8.23,8.55,113406,0
+NXDT.US,D,20231211,000000,8.51,8.5712,8.33,8.34,166068,0
+NXDT.US,D,20231212,000000,8.37,8.37,8.18,8.26,85146,0
+NXDT.US,D,20231213,000000,8.24,8.54,8.05,8.45,381974,0
+NXDT.US,D,20231214,000000,8.68,9.06,8.46,8.49,289243,0
+NXDT.US,D,20231215,000000,8.48,8.58,8.1,8.15,290245,0
+NXDT.US,D,20231218,000000,8.1,8.12,7.585,7.61,125609,0
+NXDT.US,D,20231219,000000,7.69,7.97,7.66,7.91,277180,0
+NXDT.US,D,20231220,000000,7.94,8.23,7.75,7.79,141537,0
+NXDT.US,D,20231221,000000,7.83,7.91,7.62,7.8,156334,0
+NXDT.US,D,20231222,000000,7.82,8.06,7.82,7.86,133498,0
+NXDT.US,D,20231226,000000,7.86,8.02,7.74,7.9,258062,0
+NXDT.US,D,20231227,000000,8,8.36,7.86,8.07,356050,0
+NXDT.US,D,20231228,000000,8.05,8.1965,8.01,8.1,140541,0
+NXDT.US,D,20231229,000000,8.06,8.06,7.79,7.95,310995,0
+NXDT.US,D,20240102,000000,7.88,8.17,7.88,7.99,150003,0
+NXDT.US,D,20240103,000000,8.06,8.06,7.58,7.59,153818,0
+NXDT.US,D,20240104,000000,7.7,7.7,7.42,7.45,177319,0
+NXDT.US,D,20240105,000000,7.37,7.53,7.25,7.31,193646,0
+NXDT.US,D,20240108,000000,7.22,7.41,7.1829,7.3,171560,0
+NXDT.US,D,20240109,000000,7.18,7.2119,7.04,7.05,109734,0
+NXDT.US,D,20240110,000000,7.07,7.11,6.95,7.1,138436,0
+NXDT.US,D,20240111,000000,7,7.06,6.77,6.83,211089,0
+NXDT.US,D,20240112,000000,6.94,7.02,6.81,6.85,98897,0
+NXDT.US,D,20240116,000000,6.81,6.81,6.63,6.65,125987,0
+NXDT.US,D,20240117,000000,6.51,6.61,6.4,6.6,160845,0
+NXDT.US,D,20240118,000000,6.62,6.67,6.44,6.67,144879,0
+NXDT.US,D,20240119,000000,6.73,6.83,6.55,6.8,142738,0
+NXDT.US,D,20240122,000000,6.8,6.9812,6.8,6.97,102622,0
+NXDT.US,D,20240123,000000,7.02,7.14,6.83,6.9,93938,0
+NXDT.US,D,20240124,000000,7.01,7.01,6.69,6.72,135346,0
+NXDT.US,D,20240125,000000,6.77,7,6.77,6.97,184152,0
+NXDT.US,D,20240126,000000,7.02,7.16,6.97,7.04,110228,0
+NXDT.US,D,20240129,000000,7.08,7.25,7.01,7.22,70286,0
+NXDT.US,D,20240130,000000,7.13,7.1999,7,7.06,84747,0
+NXDT.US,D,20240131,000000,7.06,7.2,6.88,6.9,149765,0
+NXDT.US,D,20240201,000000,6.87,7.01,6.8077,7,87896,0
+NXDT.US,D,20240202,000000,6.98,6.98,6.74,6.78,99995,0
+NXDT.US,D,20240205,000000,6.68,6.68,6.41,6.58,125373,0
+NXDT.US,D,20240206,000000,6.52,6.69,6.5143,6.66,92812,0
+NXDT.US,D,20240207,000000,6.69,6.69,6.52,6.57,108675,0
+NXDT.US,D,20240208,000000,6.52,6.63,6.45,6.6,95712,0
+NXDT.US,D,20240209,000000,6.66,6.96,6.636,6.93,145339,0
+NXDT.US,D,20240212,000000,6.86,7.1411,6.86,7.01,139225,0
+NXDT.US,D,20240213,000000,6.8,6.8,6.47,6.57,186616,0
+NXDT.US,D,20240214,000000,6.69,6.8,6.58,6.7,152312,0
+NXDT.US,D,20240215,000000,6.56,6.94,6.56,6.9,146650,0
+NXDT.US,D,20240216,000000,6.85,6.85,6.67,6.78,121930,0
+NXDT.US,D,20240220,000000,6.63,6.86,6.63,6.79,109582,0
+NXDT.US,D,20240221,000000,6.79,6.8019,6.46,6.51,110846,0
+NXDT.US,D,20240222,000000,6.5,6.57,6.41,6.52,125724,0
+NXDT.US,D,20240223,000000,6.47,6.555,6.43,6.54,66168,0
+NXDT.US,D,20240226,000000,6.49,6.5332,6.249,6.31,89950,0
+NXDT.US,D,20240227,000000,6.31,6.42,6.18,6.36,149303,0
+NXDT.US,D,20240228,000000,6.27,6.3,6.1766,6.28,91249,0
+NXDT.US,D,20240229,000000,6.4,6.53,6.28,6.33,117342,0
+NXDT.US,D,20240301,000000,6.23,6.39,6.14,6.29,134603,0
+NXDT.US,D,20240304,000000,6.28,6.29,6.09,6.16,98231,0
+NXDT.US,D,20240305,000000,6.09,6.2484,6.04,6.08,131264,0
+NXDT.US,D,20240306,000000,6.12,6.1855,6.08,6.12,95560,0
+NXDT.US,D,20240307,000000,6.19,6.23,6.06,6.14,145326,0
+NXDT.US,D,20240308,000000,6.17,6.34,6.15,6.29,94672,0
+NXDT.US,D,20240311,000000,6.29,6.43,6.2607,6.38,57833,0
+NXDT.US,D,20240312,000000,6.41,6.41,6.2,6.28,82842,0
+NXDT.US,D,20240313,000000,6.23,6.31,6.1373,6.15,87863,0
+NXDT.US,D,20240314,000000,6.16,6.16,5.89,6.01,157075,0
+NXDT.US,D,20240315,000000,5.93,6.12,5.925,6.11,268551,0
+NXDT.US,D,20240318,000000,6.08,6.195,5.99,6.1,82911,0
+NXDT.US,D,20240319,000000,6.06,6.28,6.06,6.18,84680,0
+NXDT.US,D,20240320,000000,6.16,6.42,6.1,6.32,125005,0
+NXDT.US,D,20240321,000000,6.37,6.43,6.3,6.34,131212,0
+NXDT.US,D,20240322,000000,6.34,6.34,6.1,6.22,204645,0
+NXDT.US,D,20240325,000000,6.16,6.39,6.16,6.32,87279,0
+NXDT.US,D,20240326,000000,6.35,6.4,6.2,6.2,125847,0
+NXDT.US,D,20240327,000000,6.26,6.4613,6.24,6.44,120189,0
+NXDT.US,D,20240328,000000,6.4,6.65,6.4,6.6,103391,0
+NXDT.US,D,20240401,000000,6.58,6.58,6.19,6.19,105154,0
+NXDT.US,D,20240402,000000,6.15,6.15,5.94,6.03,150589,0
+NXDT.US,D,20240403,000000,5.96,6.01,5.88,6,116827,0
+NXDT.US,D,20240404,000000,6.08,6.23,6.01,6.05,128609,0
+NXDT.US,D,20240405,000000,6,6.12,5.82,6.11,141526,0
+NXDT.US,D,20240408,000000,6.11,6.29,6.03,6.21,134373,0
+NXDT.US,D,20240409,000000,6.21,6.35,6.08,6.25,143916,0
+NXDT.US,D,20240410,000000,6.08,6.34,6.05,6.24,249263,0
+NXDT.US,D,20240411,000000,6.3,6.48,6.225,6.48,114933,0
+NXDT.US,D,20240412,000000,6.42,6.58,6.3801,6.44,106166,0
+NXDT.US,D,20240415,000000,6.44,6.44,6.25,6.38,123155,0
+NXDT.US,D,20240416,000000,6.3,6.3,6.08,6.14,159174,0
+NXDT.US,D,20240417,000000,6.16,6.3159,6.16,6.19,83360,0
+NXDT.US,D,20240418,000000,6.115,6.55,6.115,6.29,170622,0
+NXDT.US,D,20240419,000000,6.26,6.44,6.2359,6.42,110131,0
+NXDT.US,D,20240422,000000,6.4,6.5547,6.3605,6.51,61494,0
+NXDT.US,D,20240423,000000,6.55,6.65,6.4554,6.55,76465,0
+NXDT.US,D,20240424,000000,6.49,6.53,6.15,6.24,144387,0
+NXDT.US,D,20240425,000000,6.24,6.24,6.02,6.07,141480,0
+NXDT.US,D,20240426,000000,6.07,6.205,6.03,6.11,109395,0
+NXDT.US,D,20240429,000000,6.12,6.27,6.085,6.14,154928,0
+NXDT.US,D,20240430,000000,6.06,6.147,5.94,5.98,104497,0
+NXDT.US,D,20240501,000000,6.02,6.06,5.89,5.91,105909,0
+NXDT.US,D,20240502,000000,5.94,6.09,5.9,6.06,94324,0
+NXDT.US,D,20240503,000000,6.17,6.27,6.04,6.13,87571,0
+NXDT.US,D,20240506,000000,6.17,6.18,6.06,6.11,69139,0
+NXDT.US,D,20240507,000000,6.1,6.22,6.1,6.14,84414,0
+NXDT.US,D,20240508,000000,6.06,6.14,5.78,5.83,212829,0
+NXDT.US,D,20240509,000000,5.83,6,5.83,5.96,88598,0
+NXDT.US,D,20240510,000000,5.98,6.03,5.96,5.98,95340,0
+NXDT.US,D,20240513,000000,6.09,6.19,5.87,5.92,114623,0
+NXDT.US,D,20240514,000000,5.72,5.9,5.7114,5.78,111569,0
+NXDT.US,D,20240515,000000,5.91,5.96,5.75,5.77,110844,0
+NXDT.US,D,20240516,000000,5.76,6.04,5.7571,5.91,160021,0
+NXDT.US,D,20240517,000000,5.95,6.04,5.85,5.92,117647,0
+NXDT.US,D,20240520,000000,5.88,5.92,5.81,5.83,79020,0
+NXDT.US,D,20240521,000000,5.85,5.8651,5.62,5.64,126385,0
+NXDT.US,D,20240522,000000,5.64,5.7,5.39,5.4,138142,0
+NXDT.US,D,20240523,000000,5.53,5.53,5.1697,5.29,149804,0
+NXDT.US,D,20240524,000000,5.32,5.35,5.16,5.32,167860,0
+NXDT.US,D,20240528,000000,5.4,5.4,5.24,5.26,72445,0
+NXDT.US,D,20240529,000000,5.21,5.37,5.03,5.25,316793,0
+NXDT.US,D,20240530,000000,5.31,5.61,5.28,5.45,286709,0
+NXDT.US,D,20240531,000000,5.51,5.63,5.51,5.51,182624,0
+NXDT.US,D,20240603,000000,5.61,5.7299,5.4,5.4,99604,0
+NXDT.US,D,20240604,000000,5.38,5.38,5.27,5.3,64037,0
+NXDT.US,D,20240605,000000,5.37,5.37,5.11,5.22,161949,0
+NXDT.US,D,20240606,000000,5.2,5.25,5.12,5.25,99016,0
+NXDT.US,D,20240607,000000,5.13,5.32,4.94,4.97,259471,0
+NXDT.US,D,20240610,000000,4.97,5.01,4.8601,4.96,182754,0
+NXDT.US,D,20240611,000000,4.92,5.15,4.9008,5.07,197229,0
+NXDT.US,D,20240612,000000,5.2,5.28,4.86,4.92,205543,0
+NXDT.US,D,20240613,000000,4.93,4.98,4.8,4.92,177889,0
+NXDT.US,D,20240614,000000,4.77,4.91,4.73,4.84,122730,0
+NXDT.US,D,20240617,000000,4.78,4.8,4.73,4.78,121283,0
+NXDT.US,D,20240618,000000,4.87,4.87,4.74,4.76,177041,0
+NXDT.US,D,20240620,000000,4.7,4.77,4.67,4.74,239421,0
+NXDT.US,D,20240621,000000,4.75,4.965,4.75,4.86,313203,0
+NXDT.US,D,20240624,000000,4.86,5,4.8105,4.91,110576,0
+NXDT.US,D,20240625,000000,5.02,5.135,4.96,5.1,548560,0
+NXDT.US,D,20240626,000000,5.1,5.175,5.07,5.12,252391,0
+NXDT.US,D,20240627,000000,5.19,5.38,5.14,5.2,322807,0
+NXDT.US,D,20240628,000000,5.33,5.54,5.24,5.53,1049181,0
+NXDT.US,D,20240701,000000,5.53,5.5301,5.28,5.37,175650,0
+NXDT.US,D,20240702,000000,5.46,5.52,5.34,5.36,125322,0
+NXDT.US,D,20240703,000000,5.36,5.575,5.31,5.54,160963,0
+NXDT.US,D,20240705,000000,5.48,5.49,5.345,5.41,106538,0
+NXDT.US,D,20240708,000000,5.48,5.515,5.35,5.41,118322,0
+NXDT.US,D,20240709,000000,5.42,5.425,5.2602,5.29,86145,0
+NXDT.US,D,20240710,000000,5.36,5.36,5.195,5.25,113317,0
+NXDT.US,D,20240711,000000,5.41,6.04,5.41,6.02,466038,0
+NXDT.US,D,20240712,000000,6.04,6.28,6.04,6.22,217289,0
+NXDT.US,D,20240715,000000,6.29,6.49,6.2001,6.35,167113,0
+NXDT.US,D,20240716,000000,6.4,6.53,6.33,6.5,149518,0
+NXDT.US,D,20240717,000000,6.38,6.71,6.38,6.62,165760,0
+NXDT.US,D,20240718,000000,6.51,6.69,6.3,6.34,119384,0
+NXDT.US,D,20240719,000000,6.35,6.45,6.21,6.22,61868,0
+NXDT.US,D,20240722,000000,6.25,6.43,6.2,6.37,98891,0
+NXDT.US,D,20240723,000000,6.25,6.59,6.11,6.54,151264,0
+NXDT.US,D,20240724,000000,6.5,6.65,6.27,6.27,87183,0
+NXDT.US,D,20240725,000000,6.31,6.65,6.3,6.49,105329,0
+NXDT.US,D,20240726,000000,6.6,6.6,6.33,6.47,161850,0
+NXDT.US,D,20240729,000000,6.48,6.48,6.25,6.33,98491,0
+NXDT.US,D,20240730,000000,6.34,6.49,6.292,6.48,136268,0
+NXDT.US,D,20240731,000000,6.5,6.52,6.3,6.33,141436,0
+NXDT.US,D,20240801,000000,6.35,6.37,6.05,6.21,128792,0
+NXDT.US,D,20240802,000000,6.04,6.115,5.95,6.02,103867,0
+NXDT.US,D,20240805,000000,5.72,5.9984,5.6,5.66,195726,0
+NXDT.US,D,20240806,000000,5.62,5.82,5.58,5.76,98607,0
+NXDT.US,D,20240807,000000,5.85,5.89,5.51,5.56,120114,0
+NXDT.US,D,20240808,000000,5.62,5.8,5.511,5.73,87944,0
+NXDT.US,D,20240809,000000,5.7,5.76,5.605,5.73,76128,0
+NXDT.US,D,20240812,000000,5.7,5.72,5.5,5.56,121068,0
+NXDT.US,D,20240813,000000,5.61,5.75,5.54,5.7,116675,0
+NXDT.US,D,20240814,000000,5.73,5.79,5.55,5.63,120153,0
+NXDT.US,D,20240815,000000,5.62,5.71,5.54,5.62,154619,0
+NXDT.US,D,20240816,000000,5.56,5.63,5.34,5.39,100793,0
+NXDT.US,D,20240819,000000,5.392,5.46,5.29,5.46,72167,0
+NXDT.US,D,20240820,000000,5.46,5.46,5.3,5.33,61654,0
+NXDT.US,D,20240821,000000,5.36,5.73,5.3,5.64,186105,0
+NXDT.US,D,20240822,000000,5.6,5.6008,5.43,5.43,49425,0
+NXDT.US,D,20240823,000000,5.42,5.77,5.42,5.71,132774,0
+NXDT.US,D,20240826,000000,5.82,5.92,5.7,5.83,97401,0
+NXDT.US,D,20240827,000000,5.75,6.05,5.75,6.01,84786,0
+NXDT.US,D,20240828,000000,5.95,6.02,5.88,5.88,74761,0
+NXDT.US,D,20240829,000000,5.97,6.025,5.815,5.97,88909,0
+NXDT.US,D,20240830,000000,5.96,6.01,5.81,5.9,77758,0
+NXDT.US,D,20240903,000000,5.89,5.93,5.73,5.75,107505,0
+NXDT.US,D,20240904,000000,5.7,5.8,5.56,5.61,75576,0
+NXDT.US,D,20240905,000000,5.67,5.72,5.54,5.69,119396,0
+NXDT.US,D,20240906,000000,5.66,5.84,5.55,5.64,90135,0
+NXDT.US,D,20240909,000000,5.6,5.78,5.5,5.51,126453,0
+NXDT.US,D,20240910,000000,5.55,5.89,5.55,5.87,101820,0
+NXDT.US,D,20240911,000000,5.8,6.03,5.65,5.96,93884,0
+NXDT.US,D,20240912,000000,6.05,6.131,5.9601,6.05,75583,0
+NXDT.US,D,20240913,000000,6.15,6.18,6.03,6.18,76273,0
+NXDT.US,D,20240916,000000,6.19,6.29,6.1,6.2,109025,0
+NXDT.US,D,20240917,000000,6.3,6.385,6.21,6.35,74322,0
+NXDT.US,D,20240918,000000,6.35,6.515,6.26,6.3,235798,0
+NXDT.US,D,20240919,000000,6.49,6.49,6.19,6.26,176024,0
+NXDT.US,D,20240920,000000,6.16,6.25,6.1,6.1,258744,0
+NXDT.US,D,20240923,000000,6.14,6.2822,6.14,6.16,55467,0
+NXDT.US,D,20240924,000000,6.2,6.38,6.1725,6.27,72017,0
+NXDT.US,D,20240925,000000,6.28,6.28,6.11,6.27,69936,0
+NXDT.US,D,20240926,000000,6.43,6.43,6.195,6.23,80055,0
+NXDT.US,D,20240927,000000,6.3,6.41,6.2,6.23,105463,0
+NXDT.US,D,20240930,000000,6.2135,6.3,6.1601,6.25,50246,0
+NXDT.US,D,20241001,000000,6.26,6.26,5.98,6,105184,0
+NXDT.US,D,20241002,000000,5.94,6.12,5.9,6.01,55334,0
+NXDT.US,D,20241003,000000,5.94,6.0327,5.94,6,54161,0
+NXDT.US,D,20241004,000000,6.05,6.18,6.0081,6.14,42254,0
+NXDT.US,D,20241007,000000,6.11,6.15,5.9009,5.94,89494,0
+NXDT.US,D,20241008,000000,5.97,5.97,5.85,5.91,70923,0
+NXDT.US,D,20241009,000000,5.87,5.9699,5.87,5.93,35074,0
+NXDT.US,D,20241010,000000,5.86,6.1686,5.86,6.05,78337,0
+NXDT.US,D,20241011,000000,6.03,6.12,6.02,6.05,64053,0
+NXDT.US,D,20241014,000000,6.01,6.08,5.935,5.97,39757,0
+NXDT.US,D,20241015,000000,5.98,6.1,5.97,5.97,81709,0
+NXDT.US,D,20241016,000000,5.99,6.17,5.99,6.17,62540,0
+NXDT.US,D,20241017,000000,6.11,6.14,5.92,5.93,64889,0
+NXDT.US,D,20241018,000000,5.98,5.981,5.85,5.87,61518,0
+NXDT.US,D,20241021,000000,5.9,5.9,5.71,5.72,91222,0
+NXDT.US,D,20241022,000000,5.68,5.68,5.57,5.66,57387,0
+NXDT.US,D,20241023,000000,5.62,5.64,5.56,5.62,97590,0
+NXDT.US,D,20241024,000000,5.6,5.7,5.42,5.51,125212,0
+NXDT.US,D,20241025,000000,5.51,5.54,5.41,5.42,103844,0
+NXDT.US,D,20241028,000000,5.49,5.49,5.35,5.42,134267,0
+NXDT.US,D,20241029,000000,5.35,5.49,5.3,5.44,148016,0
+NXDT.US,D,20241030,000000,5.47,5.74,5.47,5.49,136128,0
+NXDT.US,D,20241031,000000,5.49,5.52,5.35,5.35,81167,0
+NXDT.US,D,20241101,000000,5.43,5.62,5.36,5.58,111707,0
+NXDT.US,D,20241104,000000,5.55,5.7225,5.55,5.65,84542,0
+NXDT.US,D,20241105,000000,5.65,5.83,5.65,5.82,101874,0
+NXDT.US,D,20241106,000000,6.13,6.1399,5.9,5.98,198315,0
+NXDT.US,D,20241107,000000,5.99,6.085,5.8684,5.97,120770,0
+NXDT.US,D,20241108,000000,6.01,6.1,5.95,6.07,85564,0
+NXDT.US,D,20241111,000000,6.035,6.09,5.83,5.96,93916,0
+NXDT.US,D,20241112,000000,5.8965,5.99,5.72,5.84,196117,0
+NXDT.US,D,20241113,000000,5.8525,5.91,5.73,5.79,146053,0
+NXDT.US,D,20241114,000000,5.765,5.81,5.65,5.74,191726,0
+NXDT.US,D,20241115,000000,5.63,5.7,5.42,5.48,164358,0
+NXDT.US,D,20241118,000000,5.49,5.49,5.14,5.21,175192,0
+NXDT.US,D,20241119,000000,5.21,5.32,5.05,5.2,283117,0
+NXDT.US,D,20241120,000000,5.16,5.2,5.1,5.19,111082,0
+NXDT.US,D,20241121,000000,5.24,5.29,5.16,5.2,103459,0
+NXDT.US,D,20241122,000000,5.195,5.48,5.1024,5.47,104109,0
+NXDT.US,D,20241125,000000,5.52,5.68,5.325,5.4,362490,0
+NXDT.US,D,20241126,000000,5.41,5.53,5.285,5.51,147984,0
+NXDT.US,D,20241127,000000,5.63,5.81,5.59,5.74,110247,0
+NXDT.US,D,20241129,000000,5.81,5.88,5.725,5.79,89082,0
+NXDT.US,D,20241202,000000,5.775,5.79,5.57,5.68,102263,0
+NXDT.US,D,20241203,000000,5.7,5.7,5.54,5.56,105782,0
+NXDT.US,D,20241204,000000,5.525,5.525,5.39,5.46,101006,0
+NXDT.US,D,20241205,000000,5.4127,5.49,5.3275,5.38,175349,0
+NXDT.US,D,20241206,000000,5.415,5.42,5.28,5.42,103097,0
+NXDT.US,D,20241209,000000,5.37,5.8,5.37,5.69,230949,0
+NXDT.US,D,20241210,000000,5.76,5.76,5.562,5.65,141539,0
+NXDT.US,D,20241211,000000,5.69,5.87,5.645,5.76,171781,0
+NXDT.US,D,20241212,000000,5.74,5.78,5.64,5.68,142223,0
+NXDT.US,D,20241213,000000,5.64,5.79,5.64,5.77,122678,0
+NXDT.US,D,20241216,000000,5.72,6.6,5.72,6.48,967668,0
+NXDT.US,D,20241217,000000,6.45,7.22,6.37,7.04,619216,0
+NXDT.US,D,20241218,000000,7.06,7.32,6.71,6.75,527108,0
+NXDT.US,D,20241219,000000,6.81,7.34,6.79,7.23,454864,0
+NXDT.US,D,20241220,000000,7.09,7.6,6.84,7.07,2969391,0
+NXDT.US,D,20241223,000000,7.19,7.2,6.69,6.76,345346,0
+NXDT.US,D,20241224,000000,6.7355,6.805,6.67,6.72,83067,0
+NXDT.US,D,20241226,000000,6.68,6.795,6.6,6.63,108500,0
+NXDT.US,D,20241227,000000,6.53,6.61,6.33,6.37,204981,0
+NXDT.US,D,20241230,000000,6.24,6.27,6.13,6.16,190272,0
+NXDT.US,D,20241231,000000,6.17,6.21,5.93,6.1,227570,0
+NXDT.US,D,20250102,000000,6.1,6.2,5.915,5.99,158798,0
+NXDT.US,D,20250103,000000,5.99,6.138,5.9,6.08,142571,0
+NXDT.US,D,20250106,000000,6.04,6.13,5.87,5.88,211735,0
+NXDT.US,D,20250107,000000,5.95,5.97,5.7,5.77,188840,0
+NXDT.US,D,20250108,000000,5.81,5.81,5.58,5.7,187166,0
+NXDT.US,D,20250110,000000,5.592,5.592,5.38,5.4,164534,0
+NXDT.US,D,20250113,000000,5.25,5.53,5.25,5.44,245842,0
+NXDT.US,D,20250114,000000,5.4808,5.62,5.34,5.4,91604,0
+NXDT.US,D,20250115,000000,5.5,5.55,5.45,5.5,82099,0
+NXDT.US,D,20250116,000000,5.43,5.66,5.43,5.58,118095,0
+NXDT.US,D,20250117,000000,5.625,5.675,5.48,5.53,96660,0
+NXDT.US,D,20250121,000000,5.535,5.695,5.47,5.68,235656,0
+NXDT.US,D,20250122,000000,5.662,5.76,5.53,5.59,270018,0
+NXDT.US,D,20250123,000000,5.5532,5.6099,5.39,5.46,185854,0
+NXDT.US,D,20250124,000000,5.3917,5.47,5.3917,5.44,153684,0
+NXDT.US,D,20250127,000000,5.46,5.55,5.42,5.47,163941,0
+NXDT.US,D,20250128,000000,5.455,5.49,5.335,5.36,142328,0
+NXDT.US,D,20250129,000000,5.36,5.47,5.27,5.28,206461,0
+NXDT.US,D,20250130,000000,5.385,5.49,5.185,5.42,171411,0
+NXDT.US,D,20250131,000000,5.4,5.55,5.32,5.53,379262,0
+NXDT.US,D,20250203,000000,5.5,5.71,5.45,5.47,148667,0
+NXDT.US,D,20250204,000000,5.5,5.54,5.41,5.46,172504,0
+NXDT.US,D,20250205,000000,5.54,5.61,5.48,5.54,94158,0
+NXDT.US,D,20250206,000000,5.55,5.59,5.33,5.39,148693,0
+NXDT.US,D,20250207,000000,5.4,5.4,5.2601,5.31,105053,0
+NXDT.US,D,20250210,000000,5.29,5.31,5.185,5.19,204490,0
+NXDT.US,D,20250211,000000,5.1512,5.2,5.05,5.15,273358,0
+NXDT.US,D,20250212,000000,5.07,5.16,5.01,5.15,184350,0
+NXDT.US,D,20250213,000000,5.11,5.16,5.04,5.07,159676,0
+NXDT.US,D,20250214,000000,5.05,5.12,5.0034,5.07,175557,0
+NXDT.US,D,20250218,000000,5.07,5.11,4.96,5.1,249011,0
+NXDT.US,D,20250219,000000,5.08,5.115,5.04,5.07,104366,0
+NXDT.US,D,20250220,000000,5.05,5.06,4.922,4.99,177460,0
+NXDT.US,D,20250221,000000,5.04,5.07,4.95,4.95,143426,0
+NXDT.US,D,20250224,000000,5,5.21,4.999,5.1,210840,0
+NXDT.US,D,20250225,000000,5.12,5.125,5.04,5.05,110468,0
+NXDT.US,D,20250226,000000,5.065,5.1,5.0101,5.08,123512,0
+NXDT.US,D,20250227,000000,5.085,5.09,4.95,4.95,136316,0
+NXDT.US,D,20250228,000000,4.82,4.98,4.8,4.96,170562,0
+NXDT.US,D,20250303,000000,4.947,4.975,4.77,4.77,96970,0
+NXDT.US,D,20250304,000000,4.74,4.795,4.675,4.71,122160,0
+NXDT.US,D,20250305,000000,4.71,4.71,4.6,4.62,137079,0
+NXDT.US,D,20250306,000000,4.57,4.58,4.45,4.52,146949,0
+NXDT.US,D,20250307,000000,4.56,4.635,4.47,4.54,127552,0
+NXDT.US,D,20250310,000000,4.48,4.53,4.36,4.42,125690,0
+NXDT.US,D,20250311,000000,4.42,4.525,4.27,4.27,178421,0
+NXDT.US,D,20250312,000000,4.315,4.33,4.18,4.28,122845,0
+NXDT.US,D,20250313,000000,4.28,4.3,4.16,4.16,209335,0
+NXDT.US,D,20250314,000000,4.2,4.5,4.2,4.29,301841,0
+NXDT.US,D,20250317,000000,4.09,4.17,3.455,4.07,1493921,0
+NXDT.US,D,20250318,000000,4.035,4.14,3.76,3.9,892108,0
+NXDT.US,D,20250319,000000,3.85,3.99,3.79,3.95,450885,0
+NXDT.US,D,20250320,000000,3.9997,4.13,3.9,4.06,439072,0
+NXDT.US,D,20250321,000000,4.14,4.19,3.94,3.99,2660527,0
+NXDT.US,D,20250324,000000,4.0688,4.3292,4.03,4.31,207868,0
+NXDT.US,D,20250325,000000,4.32,4.365,4,4.01,201932,0
+NXDT.US,D,20250326,000000,4.02,4.14,3.94,4.04,223085,0
+NXDT.US,D,20250327,000000,3.9863,4.06,3.94,3.96,118397,0
+NXDT.US,D,20250328,000000,3.97,3.97,3.75,3.77,161288,0
+NXDT.US,D,20250331,000000,3.71,3.835,3.69,3.83,163584,0
+NXDT.US,D,20250401,000000,3.8524,3.92,3.75,3.87,212277,0
+NXDT.US,D,20250402,000000,3.79,3.94,3.79,3.93,152770,0
+NXDT.US,D,20250403,000000,3.78,3.86,3.7,3.7,425348,0
+NXDT.US,D,20250404,000000,3.55,3.61,3.41,3.45,305821,0
+NXDT.US,D,20250407,000000,3.475,3.74,3.12,3.58,900371,0
+NXDT.US,D,20250408,000000,3.85,4.21,3.75,4.08,555913,0
+NXDT.US,D,20250409,000000,4,4.32,3.88,4.15,353756,0
+NXDT.US,D,20250410,000000,4.11,4.18,3.65,3.7,160841,0
+NXDT.US,D,20250411,000000,3.68,3.77,3.52,3.57,252765,0
+NXDT.US,D,20250414,000000,3.6,3.67,3.41,3.5,214532,0
+NXDT.US,D,20250415,000000,3.5882,3.82,3.52,3.75,159886,0
+NXDT.US,D,20250416,000000,3.75,3.83,3.67,3.69,127115,0
+NXDT.US,D,20250417,000000,3.74,3.8459,3.67,3.75,202857,0
+NXDT.US,D,20250421,000000,3.715,3.77,3.6121,3.75,138807,0
+NXDT.US,D,20250422,000000,3.79,3.83,3.74,3.77,131248,0
+NXDT.US,D,20250423,000000,3.8863,3.8863,3.66,3.66,105813,0
+NXDT.US,D,20250424,000000,3.72,3.72,3.61,3.64,128415,0
+NXDT.US,D,20250425,000000,3.61,3.61,3.495,3.58,174287,0
+NXDT.US,D,20250428,000000,3.581,3.6505,3.41,3.48,104859,0
+NXDT.US,D,20250429,000000,3.49,3.6,3.45,3.55,128882,0
+NXDT.US,D,20250430,000000,3.51,3.56,3.41,3.51,132916,0
+NXDT.US,D,20250501,000000,3.51,3.56,3.49,3.53,78138,0
+NXDT.US,D,20250502,000000,3.61,3.7,3.55,3.65,94801,0
+NXDT.US,D,20250505,000000,3.6499,3.6589,3.53,3.55,104166,0
+NXDT.US,D,20250506,000000,3.58,3.58,3.44,3.47,118171,0
+NXDT.US,D,20250507,000000,3.49,3.53,3.44,3.46,122603,0
+NXDT.US,D,20250508,000000,3.48,3.58,3.46,3.5,145658,0
+NXDT.US,D,20250509,000000,3.325,3.77,3.28,3.38,361220,0
+NXDT.US,D,20250512,000000,3.445,3.7,3.4,3.51,150924,0
+NXDT.US,D,20250513,000000,3.5709,3.97,3.47,3.73,429189,0
+NXDT.US,D,20250514,000000,3.76,3.84,3.51,3.53,249201,0
+NXDT.US,D,20250515,000000,3.565,3.61,3.48,3.55,137133,0
+NXDT.US,D,20250516,000000,3.58,3.58,3.42,3.42,115630,0
+NXDT.US,D,20250519,000000,3.39,3.45,3.32,3.41,103004,0
+NXDT.US,D,20250520,000000,3.3527,3.59,3.3527,3.48,180914,0
+NXDT.US,D,20250521,000000,3.4998,3.55,3.375,3.46,180052,0
+NXDT.US,D,20250522,000000,3.3986,3.47,3.37,3.37,122366,0
+NXDT.US,D,20250523,000000,3.38,3.43,3.31,3.4,180049,0
+NXDT.US,D,20250527,000000,3.47,3.82,3.44,3.71,321072,0
+NXDT.US,D,20250528,000000,3.7199,3.78,3.6127,3.65,166844,0
+NXDT.US,D,20250529,000000,3.7721,4.09,3.71,3.9,306465,0
+NXDT.US,D,20250530,000000,3.9,4.2,3.87,4.16,211162,0
+NXDT.US,D,20250602,000000,4.1053,4.125,3.76,3.76,137187,0
+NXDT.US,D,20250603,000000,3.79,3.91,3.75,3.88,81529,0
+NXDT.US,D,20250604,000000,3.86,3.9399,3.79,3.83,74432,0
+NXDT.US,D,20250605,000000,3.8,3.8797,3.78,3.8,51824,0
+NXDT.US,D,20250606,000000,3.82,3.977,3.82,3.97,99641,0
+NXDT.US,D,20250609,000000,4.05,4.3397,4.05,4.09,253479,0
+NXDT.US,D,20250610,000000,4.135,4.24,4.07,4.18,172494,0
+NXDT.US,D,20250611,000000,4.22,4.22,4,4,99891,0
+NXDT.US,D,20250612,000000,4,4.09,3.96,4.01,62614,0
+NXDT.US,D,20250613,000000,3.95,3.995,3.8,3.82,91799,0
+NXDT.US,D,20250616,000000,3.85,3.98,3.8416,3.93,70733,0
+NXDT.US,D,20250617,000000,3.85,3.91,3.85,3.85,67609,0
+NXDT.US,D,20250618,000000,3.85,3.99,3.85,3.92,38645,0
+NXDT.US,D,20250620,000000,3.94,3.99,3.85,3.87,179798,0
+NXDT.US,D,20250623,000000,3.88,3.95,3.85,3.89,87209,0
+NXDT.US,D,20250624,000000,3.93,4.09,3.9,4.05,66978,0
+NXDT.US,D,20250625,000000,4.01,4.1996,3.93,4.11,204990,0
+NXDT.US,D,20250626,000000,4.22,4.33,4.1124,4.33,125101,0
+NXDT.US,D,20250627,000000,4.34,4.53,4.3,4.32,390202,0
+NXDT.US,D,20250630,000000,4.3893,4.3893,4.1,4.19,197088,0
+NXDT.US,D,20250701,000000,4.19,4.44,4.1,4.35,109225,0
+NXDT.US,D,20250702,000000,4.3346,4.72,4.3346,4.67,198168,0
+NXDT.US,D,20250703,000000,4.71,4.8333,4.69,4.7,54902,0
+NXDT.US,D,20250707,000000,4.66,4.6895,4.56,4.6,144525,0
+NXDT.US,D,20250708,000000,4.55,4.91,4.55,4.8,166423,0
+NXDT.US,D,20250709,000000,4.81,4.95,4.65,4.73,309010,0
+NXDT.US,D,20250710,000000,4.65,4.83,4.4,4.58,333403,0
+NXDT.US,D,20250711,000000,4.59,4.99,4.47,4.95,322292,0
+NXDT.US,D,20250714,000000,4.95,4.98,4.64,4.75,95891,0
+NXDT.US,D,20250715,000000,4.68,4.715,4.55,4.56,77724,0
+NXDT.US,D,20250716,000000,4.6,4.81,4.56,4.77,125612,0
+NXDT.US,D,20250717,000000,4.76,4.89,4.72,4.73,124526,0
+NXDT.US,D,20250718,000000,4.81,4.8252,4.61,4.62,126856,0
+NXDT.US,D,20250721,000000,4.6784,4.81,4.65,4.74,85709,0
+NXDT.US,D,20250722,000000,4.75,4.88,4.73,4.8,72266,0
+NXDT.US,D,20250723,000000,4.91,5.26,4.82,5.24,140212,0
+NXDT.US,D,20250724,000000,5.24,5.24,4.78,4.94,223852,0
+NXDT.US,D,20250725,000000,5,5,4.81,4.86,98814,0
+NXDT.US,D,20250728,000000,4.87,4.885,4.62,4.62,74098,0
+NXDT.US,D,20250729,000000,4.73,4.75,4.57,4.57,130978,0
+NXDT.US,D,20250730,000000,4.62,4.69,4.5102,4.56,85105,0
+NXDT.US,D,20250731,000000,4.57,4.57,4.36,4.39,101303,0
+NXDT.US,D,20250801,000000,4.39,4.405,4.2504,4.35,94649,0
+NXDT.US,D,20250804,000000,4.4,4.5548,4.36,4.5,78318,0
+NXDT.US,D,20250805,000000,4.5,4.56,4.45,4.53,132456,0
+NXDT.US,D,20250806,000000,4.54,4.765,4.5041,4.65,116365,0
+NXDT.US,D,20250807,000000,4.67,4.7399,4.53,4.57,94235,0
+NXDT.US,D,20250808,000000,4.6148,4.755,3.86,4.45,432195,0
+NXDT.US,D,20250811,000000,4.5,4.65,4.3701,4.63,155683,0
+NXDT.US,D,20250812,000000,4.565,4.6897,4.354,4.55,221903,0
+NXDT.US,D,20250813,000000,4.58,4.61,4.24,4.39,295237,0
+NXDT.US,D,20250814,000000,4.13,4.34,3.81,4.06,303251,0
+NXDT.US,D,20250815,000000,4.07,4.13,3.52,3.99,531213,0
+NXDT.US,D,20250818,000000,3.97,4.1434,3.97,4.06,184927,0
+NXDT.US,D,20250819,000000,4.08,4.125,3.8,4.06,304607,0
+NXDT.US,D,20250820,000000,4.08,4.18,3.52,3.75,628964,0
+NXDT.US,D,20250821,000000,3.69,3.91,3.65,3.85,233309,0
+NXDT.US,D,20250822,000000,3.87,4.08,3.85,3.96,283858,0
+NXDT.US,D,20250825,000000,3.935,3.9581,3.85,3.88,108762,0
+NXDT.US,D,20250826,000000,3.88,3.9123,3.66,3.72,354852,0
+NXDT.US,D,20250827,000000,3.65,3.86,3.47,3.85,420774,0
+NXDT.US,D,20250828,000000,3.9199,3.95,3.74,3.91,101085,0
+NXDT.US,D,20250829,000000,3.94,3.9899,3.9,3.93,88983,0
+NXDT.US,D,20250902,000000,3.831,3.915,3.75,3.76,133663,0
+NXDT.US,D,20250903,000000,3.8,3.8,3.69,3.74,127278,0
+NXDT.US,D,20250904,000000,3.78,3.8599,3.7107,3.8,142624,0
+NXDT.US,D,20250905,000000,3.85,3.85,3.5,3.8,220321,0
+NXDT.US,D,20250908,000000,3.8,3.83,3.38,3.64,503249,0
+NXDT.US,D,20250909,000000,3.74,3.76,3.59,3.71,153179,0
+NXDT.US,D,20250910,000000,3.72,3.77,3.66,3.71,141206,0
+NXDT.US,D,20250911,000000,3.775,3.78,3.72,3.75,113366,0
+NXDT.US,D,20250912,000000,3.735,3.86,3.72,3.79,144461,0
+NXDT.US,D,20250915,000000,3.78,3.84,3.73,3.81,155503,0
+NXDT.US,D,20250916,000000,3.8183,3.8699,3.72,3.85,138862,0
+NXDT.US,D,20250917,000000,3.863,4.06,3.82,3.96,360001,0
+NXDT.US,D,20250918,000000,4,4.2,3.9813,4.18,185777,0
+NXDT.US,D,20250919,000000,4.12,4.23,4.03,4.07,337625,0
+NXDT.US,D,20250922,000000,4.05,4.19,4.0388,4.12,99560,0
+NXDT.US,D,20250923,000000,4.12,4.16,4.02,4.02,96312,0
+NXDT.US,D,20250924,000000,3.99,4.04,3.91,3.94,116521,0
+NXDT.US,D,20250925,000000,3.93,4.0285,3.91,3.95,82789,0
+NXDT.US,D,20250926,000000,3.945,4.015,3.9,4.01,101464,0
+NXDT.US,D,20250929,000000,3.99,4.035,3.65,3.83,235315,0
+NXDT.US,D,20250930,000000,3.84,3.84589,3.67,3.69,110987,0
+NXDT.US,D,20251001,000000,3.67,3.77,3.625,3.66,183293,0
+NXDT.US,D,20251002,000000,3.725,3.725,3.52,3.62,139441,0
+NXDT.US,D,20251003,000000,3.59,3.6813,3.54,3.55,151184,0
+NXDT.US,D,20251006,000000,3.56,3.565,3.4418,3.49,190306,0
+NXDT.US,D,20251007,000000,3.461,3.55,3.38,3.43,236587,0
+NXDT.US,D,20251008,000000,3.4,3.597,3.4,3.52,119349,0
+NXDT.US,D,20251009,000000,3.5,3.57,3.4574,3.51,85699,0
+NXDT.US,D,20251010,000000,3.54,3.54,3.35,3.37,166636,0
+NXDT.US,D,20251013,000000,3.4,3.47,3.33,3.4,122432,0
+NXDT.US,D,20251014,000000,3.38,3.48,3.35,3.45,82682,0
+NXDT.US,D,20251015,000000,3.4601,3.5,3.43,3.48,85034,0
+NXDT.US,D,20251016,000000,3.46,3.49,3.32,3.33,148081,0
+NXDT.US,D,20251017,000000,3.35,3.48,3.31,3.4,155509,0
+NXDT.US,D,20251020,000000,3.4755,3.57,3.4755,3.56,136241,0
+NXDT.US,D,20251021,000000,3.56,3.56,3.41,3.42,94086,0
+NXDT.US,D,20251022,000000,3.472,3.472,3.35,3.45,75550,0
+NXDT.US,D,20251023,000000,3.45,3.4998,3.42,3.47,66466,0
+NXDT.US,D,20251024,000000,3.54,3.6599,3.4201,3.59,124144,0
+NXDT.US,D,20251027,000000,3.6398,3.65,3.505,3.53,173344,0
+NXDT.US,D,20251028,000000,3.53,3.5496,3.34,3.39,197291,0
+NXDT.US,D,20251029,000000,3.34,3.39,3.25,3.26,227113,0
+NXDT.US,D,20251030,000000,3.25,3.27,3.16,3.16,141537,0
+NXDT.US,D,20251031,000000,3.16,3.2,3.11,3.18,103831,0
+NXDT.US,D,20251103,000000,3.16,3.1834,3.0948,3.14,111596,0
+NXDT.US,D,20251104,000000,3.155,3.16,3.06,3.14,174349,0
+NXDT.US,D,20251105,000000,3.16,3.1899,3.09,3.12,131000,0
+NXDT.US,D,20251106,000000,3.07,3.12,2.89,2.89,343818,0
+NXDT.US,D,20251107,000000,2.915,2.95,2.88,2.92,246953,0
+NXDT.US,D,20251110,000000,2.89,3.22,2.81,2.99,666895,0
+NXDT.US,D,20251111,000000,3.054,3.1399,2.91,2.96,233769,0
+NXDT.US,D,20251112,000000,2.97,2.97,2.83,2.83,271852,0
+NXDT.US,D,20251113,000000,2.82,2.85,2.75,2.78,359397,0
+NXDT.US,D,20251114,000000,2.75,2.855,2.65,2.83,580319,0
+NXDT.US,D,20251117,000000,2.8,3.15,2.76,3.07,609131,0
+NXDT.US,D,20251118,000000,3.0562,3.27,3,3.11,222654,0
+NXDT.US,D,20251119,000000,3.11,3.12,2.75,2.78,455715,0
+NXDT.US,D,20251120,000000,2.859,2.86,2.69,2.7,293682,0
+NXDT.US,D,20251121,000000,2.585,2.72,2.5549,2.7,373874,0
+NXDT.US,D,20251124,000000,2.61,2.84,2.61,2.79,2113751,0
+NXDT.US,D,20251125,000000,2.85,2.99,2.805,2.97,445093,0
+NXDT.US,D,20251126,000000,3.0388,3.0388,2.82,2.82,381110,0
+NXDT.US,D,20251128,000000,2.85,2.93,2.82,2.89,202440,0
+NXDT.US,D,20251201,000000,2.875,2.89,2.73,2.75,222057,0
+NXDT.US,D,20251202,000000,2.75,2.77,2.65,2.66,320241,0
+NXDT.US,D,20251203,000000,2.6701,2.87,2.62,2.8,399094,0
+NXDT.US,D,20251204,000000,2.8,2.82,2.625,2.72,259967,0
+NXDT.US,D,20251205,000000,2.75,2.9198,2.74,2.83,404658,0
+NXDT.US,D,20251208,000000,2.83,2.8593,2.65,2.68,273128,0
+NXDT.US,D,20251209,000000,2.71,2.96,2.7075,2.95,347428,0
+NXDT.US,D,20251210,000000,2.93,3.1,2.92,3,654187,0
+NXDT.US,D,20251211,000000,3.02,3.7,3.0101,3.3,1266983,0
+NXDT.US,D,20251212,000000,3.3262,3.55,3.26,3.29,417727,0
+NXDT.US,D,20251215,000000,3.4,3.8084,3.21,3.64,802220,0
+NXDT.US,D,20251216,000000,3.6,4.14,3.55,3.97,606555,0
+NXDT.US,D,20251217,000000,3.98,4.33,3.94,4.26,1015331,0
+NXDT.US,D,20251218,000000,4.27,4.44,4.0101,4.04,777176,0
+NXDT.US,D,20251219,000000,4.025,4.04,3.71,3.76,850077,0
+NXDT.US,D,20251222,000000,3.715,4,3.64,3.92,861263,0
+NXDT.US,D,20251223,000000,3.85,3.99,3.75,3.81,257375,0
+NXDT.US,D,20251224,000000,3.83,3.91,3.83,3.88,84492,0
+NXDT.US,D,20251226,000000,3.895,3.94,3.83,3.88,116197,0
+NXDT.US,D,20251229,000000,3.8651,3.9391,3.71,3.79,298110,0
+NXDT.US,D,20251230,000000,3.83,3.83,3.68,3.7,246381,0
+NXDT.US,D,20251231,000000,3.65,4,3.6,3.83,733211,0
+NXDT.US,D,20260102,000000,3.77,3.79,3.55,3.62,268324,0
+NXDT.US,D,20260105,000000,3.61,4.06,3.58,4.04,653055,0
+NXDT.US,D,20260106,000000,4.03,4.29,3.9301,4.14,872901,0
+NXDT.US,D,20260107,000000,4.135,4.335,3.3,3.46,2551869,0
+NXDT.US,D,20260108,000000,3.485,3.77,3.33,3.71,692421,0
+NXDT.US,D,20260109,000000,3.77,4.035,3.7,3.86,495852,0
+NXDT.US,D,20260112,000000,3.8,4.005,3.8,4,173624,0
+NXDT.US,D,20260113,000000,4.025,4.28,3.87,4.25,379404,0
+NXDT.US,D,20260114,000000,4.195,4.33,3.96,4.12,676399,0
+NXDT.US,D,20260115,000000,4.09,4.135,3.82,3.86,397835,0
+NXDT.US,D,20260116,000000,3.85,4.11,3.79,3.95,362380,0
+NXDT.US,D,20260120,000000,3.945,3.99,3.68,3.95,430385,0
+NXDT.US,D,20260121,000000,3.93,4.25,3.93,4.19,454374,0
+NXDT.US,D,20260122,000000,4.22,4.5,4.1,4.37,365756,0
+NXDT.US,D,20260123,000000,4.3001,4.4108,4.22,4.31,222552,0
+NXDT.US,D,20260126,000000,4.3,4.72,4.235,4.65,569281,0
+NXDT.US,D,20260127,000000,4.6088,4.975,4.5,4.93,401451,0
+NXDT.US,D,20260128,000000,4.93,4.94,4.67,4.69,168857,0
+NXDT.US,D,20260129,000000,4.68,4.86,4.59,4.85,189049,0
+NXDT.US,D,20260130,000000,4.855,4.92,4.69,4.79,177460,0
+NXDT.US,D,20260202,000000,4.82,5.12,4.8,4.92,282040,0
+NXDT.US,D,20260203,000000,5.01,5.01,4.74,4.94,299845,0
+NXDT.US,D,20260204,000000,4.935,5.09,4.88,4.96,245016,0
+NXDT.US,D,20260205,000000,4.95,4.95,4.74,4.8,232931,0
+NXDT.US,D,20260206,000000,4.8,4.93,4.7,4.77,126994,0
+NXDT.US,D,20260209,000000,4.7,4.8,4.6,4.7,267419,0
+NXDT.US,D,20260210,000000,4.74,5.04,4.7,4.81,241725,0
+NXDT.US,D,20260211,000000,4.83,4.96,4.76,4.95,186991,0
+NXDT.US,D,20260212,000000,4.99,5.14,4.72,4.73,180459,0
+NXDT.US,D,20260213,000000,4.76,4.94,4.73,4.75,150153,0
+NXDT.US,D,20260217,000000,4.63,4.73,4.56,4.68,139738,0
+NXDT.US,D,20260218,000000,4.69,4.85,4.63,4.78,230148,0
diff --git a/daily/us/nyse stocks/2/nxe.us.txt b/daily/us/nyse stocks/2/nxe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50b6b669d8676fe8fefc9b3755a219d975bb2b72
--- /dev/null
+++ b/daily/us/nyse stocks/2/nxe.us.txt	
@@ -0,0 +1,2201 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXE.US,D,20170518,000000,2.25,2.34,2.24,2.28,99668,0
+NXE.US,D,20170519,000000,2.29,2.4,2.29,2.4,155802,0
+NXE.US,D,20170522,000000,2.41,2.8445,2.4099,2.5,170064,0
+NXE.US,D,20170523,000000,2.6,2.6,2.34,2.37,130492,0
+NXE.US,D,20170524,000000,2.41,2.41,2.22,2.29,345457,0
+NXE.US,D,20170525,000000,2.2825,2.335,2.24,2.25,148227,0
+NXE.US,D,20170526,000000,2.27,2.3499,2.2651,2.3,91795,0
+NXE.US,D,20170530,000000,2.3,2.3025,2.16,2.18,125763,0
+NXE.US,D,20170531,000000,2.18,2.29,2.18,2.27,71840,0
+NXE.US,D,20170601,000000,2.27,2.3257,2.27,2.28,76918,0
+NXE.US,D,20170602,000000,2.2725,2.29,2.19,2.19,49310,0
+NXE.US,D,20170605,000000,2.19,2.2,2.1332,2.155,35657,0
+NXE.US,D,20170606,000000,2.14,2.2,2.0804,2.16,89876,0
+NXE.US,D,20170607,000000,2.1699,2.25,2.09,2.16,85130,0
+NXE.US,D,20170608,000000,2.17,2.2,2.15,2.1886,54649,0
+NXE.US,D,20170609,000000,2.2,2.2275,2.17,2.18,69707,0
+NXE.US,D,20170612,000000,2.23,2.23,2.18,2.21,41013,0
+NXE.US,D,20170613,000000,2.24,2.24,2.2,2.24,93161,0
+NXE.US,D,20170614,000000,2.24,2.2425,2.2,2.23,43419,0
+NXE.US,D,20170615,000000,2.25,2.25,2.17,2.17,47996,0
+NXE.US,D,20170616,000000,2.16,2.19,2.02,2.03,130065,0
+NXE.US,D,20170619,000000,2.02,2.03,1.86,1.88,199085,0
+NXE.US,D,20170620,000000,1.83,1.99,1.82,1.93,442445,0
+NXE.US,D,20170621,000000,1.98,2.01,1.92,1.95,176523,0
+NXE.US,D,20170622,000000,1.94,2.02,1.94,2.01,21600,0
+NXE.US,D,20170623,000000,2.04,2.06,2,2.06,91707,0
+NXE.US,D,20170626,000000,2.08,2.12,2.03,2.04,81481,0
+NXE.US,D,20170627,000000,2.03,2.0868,2.03,2.03,87883,0
+NXE.US,D,20170628,000000,2.05,2.1005,2.04,2.06,42047,0
+NXE.US,D,20170629,000000,2.05,2.06,2.02,2.03,94356,0
+NXE.US,D,20170630,000000,2.12,2.25,2.12,2.19,130314,0
+NXE.US,D,20170703,000000,2.21,2.53,2.2089,2.32,121685,0
+NXE.US,D,20170705,000000,2.37,2.39,2.2965,2.36,120144,0
+NXE.US,D,20170706,000000,2.35,2.4086,2.28,2.3,105620,0
+NXE.US,D,20170707,000000,2.3,2.3,2.16,2.22,240843,0
+NXE.US,D,20170710,000000,2.21,2.29,2.19,2.28,65929,0
+NXE.US,D,20170711,000000,2.26,2.4,2.26,2.37,70069,0
+NXE.US,D,20170712,000000,2.4,2.4,2.32,2.33,114212,0
+NXE.US,D,20170713,000000,2.3375,2.35,2.31,2.33,38918,0
+NXE.US,D,20170714,000000,2.34,2.35,2.29,2.33,48961,0
+NXE.US,D,20170717,000000,2.35,2.51,2.34,2.51,93253,0
+NXE.US,D,20170718,000000,2.53,2.53,2.42,2.47,84318,0
+NXE.US,D,20170719,000000,2.46,2.5225,2.46,2.51,74955,0
+NXE.US,D,20170720,000000,2.51,2.51,2.46,2.47,93827,0
+NXE.US,D,20170721,000000,2.47,2.47,2.39,2.41,69320,0
+NXE.US,D,20170724,000000,2.45,2.45,2.28,2.35,180512,0
+NXE.US,D,20170725,000000,2.31,2.42,2.31,2.41,169126,0
+NXE.US,D,20170726,000000,2.45,2.45,2.35,2.4,58988,0
+NXE.US,D,20170727,000000,2.42,2.5,2.3786,2.38,119617,0
+NXE.US,D,20170728,000000,2.45,2.46,2.4001,2.42,52323,0
+NXE.US,D,20170731,000000,2.46,2.63,2.46,2.53,448214,0
+NXE.US,D,20170801,000000,2.6,2.66,2.49,2.63,169545,0
+NXE.US,D,20170802,000000,2.6,2.63,2.48,2.48,119437,0
+NXE.US,D,20170803,000000,2.5,2.5,2.3,2.33,303248,0
+NXE.US,D,20170804,000000,2.35,2.44,2.25,2.43,315107,0
+NXE.US,D,20170807,000000,2.65,2.65,2.48,2.51,93374,0
+NXE.US,D,20170808,000000,2.53,2.53,2.33,2.35,182803,0
+NXE.US,D,20170809,000000,2.4,2.4,2.3,2.3,114892,0
+NXE.US,D,20170810,000000,2.32,2.32,2.14,2.18,229444,0
+NXE.US,D,20170811,000000,2.2,2.24,2.2,2.21,44829,0
+NXE.US,D,20170814,000000,2.23,2.25,2.06,2.14,75386,0
+NXE.US,D,20170815,000000,2.14,2.149,2.1,2.11,107613,0
+NXE.US,D,20170816,000000,2.19,2.2152,2.11,2.2,68481,0
+NXE.US,D,20170817,000000,2.21,2.25,2.2,2.23,25683,0
+NXE.US,D,20170818,000000,2.25,2.27,2.18,2.18,46105,0
+NXE.US,D,20170821,000000,2.15,2.18,2.13,2.17,237346,0
+NXE.US,D,20170822,000000,2.15,2.2,2.14,2.15,48166,0
+NXE.US,D,20170823,000000,2.14,2.22,2.12,2.22,222135,0
+NXE.US,D,20170824,000000,2.23,2.29,2.2213,2.28,67674,0
+NXE.US,D,20170825,000000,2.2901,2.31,2.2444,2.28,42015,0
+NXE.US,D,20170828,000000,2.28,2.28,2.24,2.27,185722,0
+NXE.US,D,20170829,000000,2.3,2.31,2.23,2.3,132837,0
+NXE.US,D,20170830,000000,2.35,2.35,2.24,2.24,45560,0
+NXE.US,D,20170831,000000,2.26,2.34,2.26,2.33,74122,0
+NXE.US,D,20170901,000000,2.3,2.4,2.3,2.4,126978,0
+NXE.US,D,20170905,000000,2.39,2.43,2.3023,2.3093,44818,0
+NXE.US,D,20170906,000000,2.31,2.4,2.3,2.4,36058,0
+NXE.US,D,20170907,000000,2.43,2.46,2.37,2.4499,65551,0
+NXE.US,D,20170908,000000,2.44,2.44,2.37,2.3888,78929,0
+NXE.US,D,20170911,000000,2.45,2.45,2.376,2.44,58203,0
+NXE.US,D,20170912,000000,2.43,2.43,2.4,2.42,86222,0
+NXE.US,D,20170913,000000,2.42,2.53,2.4101,2.53,107623,0
+NXE.US,D,20170914,000000,2.52,2.52,2.44,2.46,60937,0
+NXE.US,D,20170915,000000,2.48,2.52,2.45,2.47,46232,0
+NXE.US,D,20170918,000000,2.5,2.5,2.44,2.44,39756,0
+NXE.US,D,20170919,000000,2.47,2.47,2.35,2.3742,36069,0
+NXE.US,D,20170920,000000,2.38,2.38,2.33,2.33,18008,0
+NXE.US,D,20170921,000000,2.35,2.35,2.3,2.309,113984,0
+NXE.US,D,20170922,000000,2.32,2.36,2.3,2.31,55679,0
+NXE.US,D,20170925,000000,2.32,2.32,2.22,2.23,74877,0
+NXE.US,D,20170926,000000,2.23,2.2799,2.22,2.23,53162,0
+NXE.US,D,20170927,000000,2.27,2.27,2.18,2.192,43322,0
+NXE.US,D,20170928,000000,2.21,2.25,2.2,2.25,55575,0
+NXE.US,D,20170929,000000,2.25,2.25,2.21,2.22,54343,0
+NXE.US,D,20171002,000000,2.22,2.2474,2.21,2.2474,12274,0
+NXE.US,D,20171003,000000,2.25,2.27,2.21,2.2176,76490,0
+NXE.US,D,20171004,000000,2.2,2.21,2.18,2.21,47230,0
+NXE.US,D,20171005,000000,2.2,2.2,2.18,2.18,38664,0
+NXE.US,D,20171006,000000,2.18,2.2,2.17,2.19,36250,0
+NXE.US,D,20171009,000000,2.22,2.22,2.17,2.1899,30685,0
+NXE.US,D,20171010,000000,2.2,2.28,2.1901,2.21,27858,0
+NXE.US,D,20171011,000000,2.2,2.21,2.17,2.19,41923,0
+NXE.US,D,20171012,000000,2.2,2.22,2.19,2.2064,85960,0
+NXE.US,D,20171013,000000,2.22,2.22,2.18,2.19,38246,0
+NXE.US,D,20171016,000000,2.2,2.2,2.1,2.1475,526763,0
+NXE.US,D,20171017,000000,2.17,2.18,2.12,2.18,122568,0
+NXE.US,D,20171018,000000,2.19,2.31,2.19,2.23,77934,0
+NXE.US,D,20171019,000000,2.24,2.25,2.16,2.19,129412,0
+NXE.US,D,20171020,000000,2.18,2.18,2.14,2.16,71614,0
+NXE.US,D,20171023,000000,2.17,2.17,2.12,2.12,40996,0
+NXE.US,D,20171024,000000,2.11,2.1286,2.1,2.12,54110,0
+NXE.US,D,20171025,000000,2.15,2.15,2.09,2.11,35935,0
+NXE.US,D,20171026,000000,2.09,2.1,2.08,2.1,31005,0
+NXE.US,D,20171027,000000,2.08,2.09,1.9308,1.9352,243829,0
+NXE.US,D,20171030,000000,2.12,2.12,1.92,1.92,170545,0
+NXE.US,D,20171031,000000,1.94,1.94,1.86,1.88,285700,0
+NXE.US,D,20171101,000000,1.96,1.99,1.85,1.99,529052,0
+NXE.US,D,20171102,000000,2,2.08,1.9201,1.93,382009,0
+NXE.US,D,20171103,000000,1.92,1.98,1.91,1.92,137640,0
+NXE.US,D,20171106,000000,1.95,1.98,1.9,1.96,268339,0
+NXE.US,D,20171107,000000,1.98,1.98,1.8983,1.94,108920,0
+NXE.US,D,20171108,000000,1.92,1.96,1.92,1.92,214715,0
+NXE.US,D,20171109,000000,1.98,2.43,1.98,2.43,770529,0
+NXE.US,D,20171110,000000,2.47,2.47,2.25,2.32,377170,0
+NXE.US,D,20171113,000000,2.35,2.35,2.22,2.22,235496,0
+NXE.US,D,20171114,000000,2.23,2.23,2.16,2.18,200730,0
+NXE.US,D,20171115,000000,2.14,2.1819,2.02,2.07,501247,0
+NXE.US,D,20171116,000000,2.09,2.19,2.09,2.1499,354842,0
+NXE.US,D,20171117,000000,2.15,2.35,2.15,2.34,252077,0
+NXE.US,D,20171120,000000,2.36,2.465,2.29,2.32,337547,0
+NXE.US,D,20171121,000000,2.3,2.45,2.3,2.45,273514,0
+NXE.US,D,20171122,000000,2.38,2.69,2.38,2.66,597238,0
+NXE.US,D,20171124,000000,2.66,2.66,2.53,2.58,327797,0
+NXE.US,D,20171127,000000,2.55,2.5599,2.33,2.36,721172,0
+NXE.US,D,20171128,000000,2.35,2.49,2.27,2.46,435457,0
+NXE.US,D,20171129,000000,2.48,2.49,2.33,2.35,123336,0
+NXE.US,D,20171130,000000,2.35,2.45,2.27,2.39,183783,0
+NXE.US,D,20171201,000000,2.42,2.44,2.34,2.35,186066,0
+NXE.US,D,20171204,000000,2.4,2.74,2.4,2.73,817254,0
+NXE.US,D,20171205,000000,2.77,2.78,2.62,2.6801,236643,0
+NXE.US,D,20171206,000000,2.65,2.65,2.44,2.47,410028,0
+NXE.US,D,20171207,000000,2.46,2.53,2.46,2.49,311015,0
+NXE.US,D,20171208,000000,2.5,2.6,2.47,2.6,174689,0
+NXE.US,D,20171211,000000,2.65,2.78,2.63,2.74,467462,0
+NXE.US,D,20171212,000000,2.78,2.78,2.5799,2.63,185805,0
+NXE.US,D,20171213,000000,2.65,2.65,2.6,2.65,123497,0
+NXE.US,D,20171214,000000,2.65,2.7898,2.63,2.75,318375,0
+NXE.US,D,20171215,000000,2.84,2.84,2.69,2.69,525473,0
+NXE.US,D,20171218,000000,2.75,2.75,2.67,2.69,223525,0
+NXE.US,D,20171219,000000,2.75,2.75,2.6401,2.655,442285,0
+NXE.US,D,20171220,000000,2.71,2.71,2.6,2.66,194476,0
+NXE.US,D,20171221,000000,2.67,2.6846,2.6281,2.66,145834,0
+NXE.US,D,20171222,000000,2.71,2.71,2.48,2.52,556613,0
+NXE.US,D,20171226,000000,2.55,2.77,2.55,2.71,276299,0
+NXE.US,D,20171227,000000,2.73,2.73,2.51,2.52,296043,0
+NXE.US,D,20171228,000000,2.54,2.5999,2.48,2.58,135144,0
+NXE.US,D,20171229,000000,2.58,2.59,2.53,2.56,94718,0
+NXE.US,D,20180102,000000,2.57,2.74,2.57,2.72,306913,0
+NXE.US,D,20180103,000000,2.75,2.79,2.65,2.7,154898,0
+NXE.US,D,20180104,000000,2.75,2.8,2.66,2.8,117844,0
+NXE.US,D,20180105,000000,2.85,2.85,2.74,2.81,167359,0
+NXE.US,D,20180108,000000,2.8,2.84,2.71,2.74,301677,0
+NXE.US,D,20180109,000000,2.7,2.71,2.56,2.61,381496,0
+NXE.US,D,20180110,000000,2.62,2.65,2.54,2.59,370493,0
+NXE.US,D,20180111,000000,2.64,2.66,2.51,2.55,214158,0
+NXE.US,D,20180112,000000,2.57,2.6,2.51,2.53,219718,0
+NXE.US,D,20180116,000000,2.55,2.55,2.28,2.32,825636,0
+NXE.US,D,20180117,000000,2.3,2.5,2.3,2.37,219639,0
+NXE.US,D,20180118,000000,2.59,2.59,2.28,2.28,263225,0
+NXE.US,D,20180119,000000,2.32,2.37,2.29,2.32,116853,0
+NXE.US,D,20180122,000000,2.35,2.35,2.29,2.315,223122,0
+NXE.US,D,20180123,000000,2.31,2.31,2.27,2.3,113661,0
+NXE.US,D,20180124,000000,2.3,2.37,2.29,2.365,263036,0
+NXE.US,D,20180125,000000,2.42,2.42,2.3132,2.325,161595,0
+NXE.US,D,20180126,000000,2.35,2.36,2.31,2.32,121717,0
+NXE.US,D,20180129,000000,2.29,2.34,2.29,2.31,105884,0
+NXE.US,D,20180130,000000,2.39,2.39,2.27,2.275,201126,0
+NXE.US,D,20180131,000000,2.26,2.3399,2.25,2.3,172188,0
+NXE.US,D,20180201,000000,2.3,2.32,2.25,2.31,112706,0
+NXE.US,D,20180202,000000,2.28,2.29,2.2,2.22,212157,0
+NXE.US,D,20180205,000000,2.23,2.23,2.0902,2.11,456384,0
+NXE.US,D,20180206,000000,2.07,2.17,2.06,2.13,258636,0
+NXE.US,D,20180207,000000,2.12,2.14,2.08,2.13,176320,0
+NXE.US,D,20180208,000000,2.12,2.13,2.07,2.08,466725,0
+NXE.US,D,20180209,000000,2.13,2.13,2.06,2.11,289976,0
+NXE.US,D,20180212,000000,2.1,2.14,2.08,2.09,129905,0
+NXE.US,D,20180213,000000,2.1,2.21,2.1,2.21,211965,0
+NXE.US,D,20180214,000000,2.2,2.3,2.19,2.27,97616,0
+NXE.US,D,20180215,000000,2.29,2.29,2.145,2.19,135568,0
+NXE.US,D,20180216,000000,2.19,2.2,2.14,2.18,84666,0
+NXE.US,D,20180220,000000,2.09,2.09,2.09,2.09,124029,0
+NXE.US,D,20180221,000000,2.09,2.16,2.08,2.14,272647,0
+NXE.US,D,20180222,000000,2.17,2.17,2.11,2.12,94473,0
+NXE.US,D,20180223,000000,2.11,2.1575,2.11,2.15,40856,0
+NXE.US,D,20180226,000000,2.18,2.18,2.13,2.15,53591,0
+NXE.US,D,20180227,000000,2.15,2.15,2.11,2.13,16947,0
+NXE.US,D,20180228,000000,2.11,2.13,2.06,2.08,113592,0
+NXE.US,D,20180301,000000,2.1,2.17,2.0605,2.12,124458,0
+NXE.US,D,20180302,000000,2.09,2.17,2.09,2.11,187520,0
+NXE.US,D,20180305,000000,2.0946,2.12,2.07,2.09,171182,0
+NXE.US,D,20180306,000000,2.08,2.13,2.07,2.08,113239,0
+NXE.US,D,20180307,000000,2.06,2.15,2.06,2.08,128357,0
+NXE.US,D,20180308,000000,2.09,2.098,2.07,2.08,177992,0
+NXE.US,D,20180309,000000,2.08,2.1,2.0501,2.09,232655,0
+NXE.US,D,20180312,000000,2.08,2.1199,2.07,2.08,370454,0
+NXE.US,D,20180313,000000,2.08,2.15,2.07,2.07,120346,0
+NXE.US,D,20180314,000000,2.07,2.12,2.07,2.08,150442,0
+NXE.US,D,20180315,000000,2.08,2.09,2.03,2.04,200997,0
+NXE.US,D,20180316,000000,2.07,2.08,2.03,2.08,348049,0
+NXE.US,D,20180319,000000,2.07,2.07,2.03,2.03,633651,0
+NXE.US,D,20180320,000000,2.03,2.04,2,2,67145,0
+NXE.US,D,20180321,000000,2,2.07,2,2.06,60870,0
+NXE.US,D,20180322,000000,2.07,2.08,2.03,2.08,96724,0
+NXE.US,D,20180323,000000,2.08,2.08,1.9431,1.95,294426,0
+NXE.US,D,20180326,000000,1.95,2.02,1.94,1.99,100525,0
+NXE.US,D,20180327,000000,1.98,1.98,1.82,1.82,347931,0
+NXE.US,D,20180328,000000,1.8,1.87,1.73,1.73,374840,0
+NXE.US,D,20180329,000000,1.7,1.78,1.68,1.7,589553,0
+NXE.US,D,20180402,000000,1.71,1.77,1.67,1.7,506431,0
+NXE.US,D,20180403,000000,1.7,1.787,1.65,1.76,243522,0
+NXE.US,D,20180404,000000,1.75,1.83,1.71,1.83,364921,0
+NXE.US,D,20180405,000000,1.85,2,1.8014,2,346425,0
+NXE.US,D,20180406,000000,2,2,1.81,1.8199,637423,0
+NXE.US,D,20180409,000000,1.85,1.93,1.7599,1.87,384340,0
+NXE.US,D,20180410,000000,1.88,1.94,1.8461,1.9,394681,0
+NXE.US,D,20180411,000000,1.92,2.03,1.9,1.96,287212,0
+NXE.US,D,20180412,000000,1.98,1.99,1.9,1.94,332777,0
+NXE.US,D,20180413,000000,1.94,1.94,1.81,1.85,290897,0
+NXE.US,D,20180416,000000,1.88,2,1.846,2,359770,0
+NXE.US,D,20180417,000000,2.08,2.14,1.96,2.13,313360,0
+NXE.US,D,20180418,000000,2.16,2.17,1.99,2.0199,448680,0
+NXE.US,D,20180419,000000,2.01,2.11,2.01,2.04,205740,0
+NXE.US,D,20180420,000000,2.08,2.15,2.009,2.15,144350,0
+NXE.US,D,20180423,000000,2.15,2.16,2.08,2.16,158187,0
+NXE.US,D,20180424,000000,2.15,2.15,2.04,2.05,235391,0
+NXE.US,D,20180425,000000,2.03,2.06,2.015,2.03,113517,0
+NXE.US,D,20180426,000000,2.05,2.07,2,2.03,129688,0
+NXE.US,D,20180427,000000,2.03,2.06,1.9876,2.06,164718,0
+NXE.US,D,20180430,000000,2.07,2.07,1.96,2.03,109252,0
+NXE.US,D,20180501,000000,2.03,2.03,1.89,1.98,650852,0
+NXE.US,D,20180502,000000,2,2.18,1.95,2.149,803708,0
+NXE.US,D,20180503,000000,2.16,2.16,2.03,2.06,184639,0
+NXE.US,D,20180504,000000,2.05,2.06,1.9999,2.03,193644,0
+NXE.US,D,20180507,000000,2.04,2.05,1.945,1.96,224378,0
+NXE.US,D,20180508,000000,1.95,1.99,1.93,1.95,169613,0
+NXE.US,D,20180509,000000,1.98,2.03,1.95,1.96,213079,0
+NXE.US,D,20180510,000000,2.01,2.05,1.92,2.02,430513,0
+NXE.US,D,20180511,000000,2.02,2.03,1.97,2,224268,0
+NXE.US,D,20180514,000000,2.03,2.03,1.96,2,193119,0
+NXE.US,D,20180515,000000,2.01,2.01,1.8832,1.9,345383,0
+NXE.US,D,20180516,000000,1.88,1.94,1.85,1.89,408044,0
+NXE.US,D,20180517,000000,1.93,1.93,1.8518,1.91,217715,0
+NXE.US,D,20180518,000000,1.91,1.915,1.8698,1.9,658696,0
+NXE.US,D,20180521,000000,1.94,1.9919,1.94,1.99,139668,0
+NXE.US,D,20180522,000000,2,2.01,1.92,1.96,208347,0
+NXE.US,D,20180523,000000,1.94,1.96,1.9,1.94,163704,0
+NXE.US,D,20180524,000000,1.94,1.97,1.9,1.97,153935,0
+NXE.US,D,20180525,000000,1.97,1.97,1.9,1.97,175926,0
+NXE.US,D,20180529,000000,1.94,1.94,1.8,1.84,344632,0
+NXE.US,D,20180530,000000,1.83,1.95,1.83,1.92,139130,0
+NXE.US,D,20180531,000000,1.9,1.95,1.89,1.89,240995,0
+NXE.US,D,20180601,000000,1.91,2.08,1.89,2.06,281392,0
+NXE.US,D,20180604,000000,2.06,2.24,1.96,2.23,399158,0
+NXE.US,D,20180605,000000,2.24,2.26,2.16,2.23,361214,0
+NXE.US,D,20180606,000000,2.22,2.36,2.2,2.3,734904,0
+NXE.US,D,20180607,000000,2.28,2.35,2.1758,2.18,174106,0
+NXE.US,D,20180608,000000,2.13,2.32,2.13,2.25,594176,0
+NXE.US,D,20180611,000000,2.29,2.29,2.19,2.25,236602,0
+NXE.US,D,20180612,000000,2.28,2.28,2.2,2.24,420299,0
+NXE.US,D,20180613,000000,2.25,2.29,2.11,2.275,371586,0
+NXE.US,D,20180614,000000,2.3,2.3,2.165,2.19,152209,0
+NXE.US,D,20180615,000000,2.21,2.21,2.06,2.1,316072,0
+NXE.US,D,20180618,000000,2.11,2.11,2,2.06,412424,0
+NXE.US,D,20180619,000000,2.02,2.04,1.99,2,245329,0
+NXE.US,D,20180620,000000,2,2.07,2,2.005,148526,0
+NXE.US,D,20180621,000000,2,2.02,1.96,1.965,285389,0
+NXE.US,D,20180622,000000,1.99,2.01,1.96,1.99,198292,0
+NXE.US,D,20180625,000000,2,2,1.88,1.9,270131,0
+NXE.US,D,20180626,000000,1.89,1.93,1.86,1.87,361871,0
+NXE.US,D,20180627,000000,1.87,1.93,1.8,1.8,536155,0
+NXE.US,D,20180628,000000,1.82,1.87,1.78,1.81,306987,0
+NXE.US,D,20180629,000000,1.85,1.9,1.8194,1.86,129015,0
+NXE.US,D,20180702,000000,1.85,1.975,1.85,1.93,106320,0
+NXE.US,D,20180703,000000,1.96,1.96,1.88,1.92,69365,0
+NXE.US,D,20180705,000000,1.89,2.05,1.89,1.95,134334,0
+NXE.US,D,20180706,000000,1.95,1.995,1.9382,1.99,172687,0
+NXE.US,D,20180709,000000,2.04,2.04,1.94,1.97,187089,0
+NXE.US,D,20180710,000000,1.99,1.99,1.94,1.95,69914,0
+NXE.US,D,20180711,000000,1.95,1.98,1.9101,1.925,89770,0
+NXE.US,D,20180712,000000,1.95,1.96,1.92,1.96,80956,0
+NXE.US,D,20180713,000000,1.95,1.96,1.9,1.9,77182,0
+NXE.US,D,20180716,000000,1.9,1.95,1.9,1.94,138845,0
+NXE.US,D,20180717,000000,1.97,1.97,1.9,1.94,84910,0
+NXE.US,D,20180718,000000,1.96,1.97,1.89,1.9,301075,0
+NXE.US,D,20180719,000000,1.9,1.91,1.82,1.84,240516,0
+NXE.US,D,20180720,000000,1.83,1.8799,1.83,1.85,124481,0
+NXE.US,D,20180723,000000,1.88,1.88,1.78,1.86,238565,0
+NXE.US,D,20180724,000000,1.87,1.87,1.78,1.79,346144,0
+NXE.US,D,20180725,000000,1.79,1.86,1.79,1.85,96744,0
+NXE.US,D,20180726,000000,1.88,2.05,1.88,1.99,520572,0
+NXE.US,D,20180727,000000,2.03,2.03,1.92,1.98,425756,0
+NXE.US,D,20180730,000000,1.99,1.99,1.92,1.94,122150,0
+NXE.US,D,20180731,000000,1.96,2,1.93,1.995,364369,0
+NXE.US,D,20180801,000000,2,2.069,1.9608,1.99,237269,0
+NXE.US,D,20180802,000000,2.02,2.07,2,2.07,355363,0
+NXE.US,D,20180803,000000,2.16,2.16,2.03,2.07,414692,0
+NXE.US,D,20180806,000000,2.07,2.2,2.07,2.13,182768,0
+NXE.US,D,20180807,000000,2.14,2.14,2.055,2.07,298309,0
+NXE.US,D,20180808,000000,2.07,2.07,1.95,1.97,434438,0
+NXE.US,D,20180809,000000,2.01,2.09,1.98,2.07,343193,0
+NXE.US,D,20180810,000000,2.06,2.06,1.9685,2.01,287991,0
+NXE.US,D,20180813,000000,2.01,2.01,1.9,1.9,216509,0
+NXE.US,D,20180814,000000,1.9,1.97,1.9,1.95,153189,0
+NXE.US,D,20180815,000000,1.95,1.955,1.89,1.93,738162,0
+NXE.US,D,20180816,000000,1.95,1.99,1.94,1.96,142863,0
+NXE.US,D,20180817,000000,1.94,1.94,1.91,1.91,200573,0
+NXE.US,D,20180820,000000,1.93,1.95,1.9,1.92,266302,0
+NXE.US,D,20180821,000000,1.92,1.94,1.86,1.87,257442,0
+NXE.US,D,20180822,000000,1.87,1.91,1.87,1.9,111488,0
+NXE.US,D,20180823,000000,1.9,1.93,1.88,1.92,375489,0
+NXE.US,D,20180824,000000,1.9,1.94,1.88,1.89,889642,0
+NXE.US,D,20180827,000000,1.91,1.955,1.9,1.91,196162,0
+NXE.US,D,20180828,000000,1.92,1.9299,1.86,1.89,279404,0
+NXE.US,D,20180829,000000,1.89,1.92,1.87,1.88,154648,0
+NXE.US,D,20180830,000000,1.9,1.93,1.84,1.91,235649,0
+NXE.US,D,20180831,000000,1.92,1.94,1.9,1.94,280367,0
+NXE.US,D,20180904,000000,1.96,1.96,1.88,1.9,633936,0
+NXE.US,D,20180905,000000,1.9,1.9,1.81,1.8197,302743,0
+NXE.US,D,20180906,000000,1.82,1.85,1.785,1.79,540484,0
+NXE.US,D,20180907,000000,1.8,1.8,1.74,1.8,385425,0
+NXE.US,D,20180910,000000,1.8,1.88,1.8,1.82,168831,0
+NXE.US,D,20180911,000000,1.84,1.84,1.7401,1.8,185772,0
+NXE.US,D,20180912,000000,1.81,1.94,1.81,1.92,612068,0
+NXE.US,D,20180913,000000,1.93,2.02,1.88,2.02,795468,0
+NXE.US,D,20180914,000000,2.02,2.03,1.95,1.97,255613,0
+NXE.US,D,20180917,000000,1.98,2.08,1.97,2.08,357226,0
+NXE.US,D,20180918,000000,2.1,2.18,2.06,2.16,522038,0
+NXE.US,D,20180919,000000,2.18,2.19,2.08,2.11,152197,0
+NXE.US,D,20180920,000000,2.13,2.16,2.04,2.08,180907,0
+NXE.US,D,20180921,000000,2.09,2.13,2.08,2.11,189734,0
+NXE.US,D,20180924,000000,2.1,2.13,2.06,2.06,82207,0
+NXE.US,D,20180925,000000,2.05,2.11,2.05,2.08,62960,0
+NXE.US,D,20180926,000000,2.03,2.06,1.96,1.96,187767,0
+NXE.US,D,20180927,000000,2.01,2.0301,1.94,1.98,356185,0
+NXE.US,D,20180928,000000,1.99,2.08,1.99,2.05,156757,0
+NXE.US,D,20181001,000000,2.06,2.15,2.05,2.13,282669,0
+NXE.US,D,20181002,000000,2.15,2.17,2.13,2.16,151410,0
+NXE.US,D,20181003,000000,2.16,2.29,2.16,2.28,321997,0
+NXE.US,D,20181004,000000,2.26,2.3,2.19,2.22,296673,0
+NXE.US,D,20181005,000000,2.24,2.275,2.21,2.24,83171,0
+NXE.US,D,20181008,000000,2.2,2.28,2.15,2.24,151809,0
+NXE.US,D,20181009,000000,2.23,2.2512,2.11,2.11,219844,0
+NXE.US,D,20181010,000000,2.12,2.14,2.04,2.06,287333,0
+NXE.US,D,20181011,000000,2.04,2.04,1.97,1.99,550283,0
+NXE.US,D,20181012,000000,1.99,2.03,1.9701,1.98,359361,0
+NXE.US,D,20181015,000000,2,2.09,1.98,2.09,256807,0
+NXE.US,D,20181016,000000,2.11,2.13,2.02,2.11,215418,0
+NXE.US,D,20181017,000000,2.12,2.12,2.0301,2.1,130968,0
+NXE.US,D,20181018,000000,2.08,2.09,2,2,144098,0
+NXE.US,D,20181019,000000,2.03,2.04,2,2.03,219313,0
+NXE.US,D,20181022,000000,2.04,2.04,1.96,1.98,125935,0
+NXE.US,D,20181023,000000,1.96,1.96,1.87,1.93,208747,0
+NXE.US,D,20181024,000000,1.92,1.98,1.85,1.87,171667,0
+NXE.US,D,20181025,000000,1.88,1.91,1.83,1.84,258188,0
+NXE.US,D,20181026,000000,1.84,1.88,1.83,1.88,418732,0
+NXE.US,D,20181029,000000,1.9,2.0154,1.88,1.91,286121,0
+NXE.US,D,20181030,000000,1.91,1.93,1.86,1.92,196232,0
+NXE.US,D,20181031,000000,1.94,2.08,1.92,2.06,380201,0
+NXE.US,D,20181101,000000,2.1,2.1237,2.06,2.12,147168,0
+NXE.US,D,20181102,000000,2.16,2.17,2.09,2.14,250578,0
+NXE.US,D,20181105,000000,2.14,2.53,2.13,2.46,1204984,0
+NXE.US,D,20181106,000000,2.51,2.51,2.28,2.34,674637,0
+NXE.US,D,20181107,000000,2.38,2.51,2.31,2.47,1275072,0
+NXE.US,D,20181108,000000,2.5,2.5,2.32,2.355,230657,0
+NXE.US,D,20181109,000000,2.35,2.37,2.25,2.28,623192,0
+NXE.US,D,20181112,000000,2.3,2.3,2.1,2.13,410555,0
+NXE.US,D,20181113,000000,2.14,2.23,2.0902,2.13,349655,0
+NXE.US,D,20181114,000000,2.19,2.19,2.04,2.08,415621,0
+NXE.US,D,20181115,000000,2.08,2.24,2.08,2.2,434760,0
+NXE.US,D,20181116,000000,2.19,2.21,2.13,2.13,238968,0
+NXE.US,D,20181119,000000,2.13,2.3101,2.13,2.23,381043,0
+NXE.US,D,20181120,000000,2.2,2.26,2.14,2.18,228675,0
+NXE.US,D,20181121,000000,2.18,2.31,2.18,2.28,329245,0
+NXE.US,D,20181123,000000,2.3,2.3,2.05,2.07,337108,0
+NXE.US,D,20181126,000000,2.12,2.12,2.04,2.08,595695,0
+NXE.US,D,20181127,000000,2.1,2.1,1.99,2.04,274796,0
+NXE.US,D,20181128,000000,2.06,2.23,2.04,2.23,322095,0
+NXE.US,D,20181129,000000,2.26,2.26,2.1701,2.2,95156,0
+NXE.US,D,20181130,000000,2.2,2.2,2.1,2.13,402846,0
+NXE.US,D,20181203,000000,2.14,2.27,2.14,2.18,391688,0
+NXE.US,D,20181204,000000,2.19,2.27,2.11,2.13,405641,0
+NXE.US,D,20181206,000000,2.13,2.13,2.02,2.08,345092,0
+NXE.US,D,20181207,000000,2.07,2.1,2.04,2.05,306184,0
+NXE.US,D,20181210,000000,2.03,2.07,2,2.05,502092,0
+NXE.US,D,20181211,000000,2.1,2.13,2,2,268151,0
+NXE.US,D,20181212,000000,2.06,2.07,2.01,2.06,291479,0
+NXE.US,D,20181213,000000,2.06,2.06,2,2.015,231235,0
+NXE.US,D,20181214,000000,2,2,1.91,1.935,702463,0
+NXE.US,D,20181217,000000,1.92,1.95,1.76,1.8,646833,0
+NXE.US,D,20181218,000000,1.79,1.86,1.75,1.75,528005,0
+NXE.US,D,20181219,000000,1.75,1.84,1.71,1.74,410716,0
+NXE.US,D,20181220,000000,1.75,1.78,1.63,1.71,681872,0
+NXE.US,D,20181221,000000,1.73,1.76,1.63,1.65,696038,0
+NXE.US,D,20181224,000000,1.62,1.66,1.57,1.57,199048,0
+NXE.US,D,20181226,000000,1.63,1.78,1.63,1.72,446492,0
+NXE.US,D,20181227,000000,1.69,1.69,1.59,1.65,848010,0
+NXE.US,D,20181228,000000,1.7,1.78,1.66,1.75,890796,0
+NXE.US,D,20181231,000000,1.76,1.7819,1.72,1.78,394920,0
+NXE.US,D,20190102,000000,1.76,1.81,1.7,1.77,271346,0
+NXE.US,D,20190103,000000,1.76,1.76,1.6891,1.72,393321,0
+NXE.US,D,20190104,000000,1.77,1.85,1.74,1.81,247481,0
+NXE.US,D,20190107,000000,1.81,1.89,1.8,1.85,306631,0
+NXE.US,D,20190108,000000,1.88,1.91,1.87,1.87,223000,0
+NXE.US,D,20190109,000000,1.89,2,1.89,1.95,438377,0
+NXE.US,D,20190110,000000,1.94,1.99,1.89,1.98,350277,0
+NXE.US,D,20190111,000000,1.95,1.96,1.87,1.88,193126,0
+NXE.US,D,20190114,000000,1.84,1.88,1.79,1.8,216481,0
+NXE.US,D,20190115,000000,1.82,1.83,1.78,1.8,269568,0
+NXE.US,D,20190116,000000,1.84,1.84,1.76,1.78,299460,0
+NXE.US,D,20190117,000000,1.78,1.79,1.74,1.78,326640,0
+NXE.US,D,20190118,000000,1.8,1.82,1.75,1.76,314160,0
+NXE.US,D,20190122,000000,1.76,1.76,1.69,1.73,268020,0
+NXE.US,D,20190123,000000,1.74,1.76,1.68,1.7,220587,0
+NXE.US,D,20190124,000000,1.71,1.74,1.68,1.74,214918,0
+NXE.US,D,20190125,000000,1.76,1.81,1.74,1.8,248413,0
+NXE.US,D,20190128,000000,1.78,1.8,1.77,1.79,64236,0
+NXE.US,D,20190129,000000,1.79,1.87,1.79,1.85,158648,0
+NXE.US,D,20190130,000000,1.87,1.87,1.72,1.75,485248,0
+NXE.US,D,20190131,000000,1.74,1.77,1.72,1.72,514809,0
+NXE.US,D,20190201,000000,1.75,1.78,1.71,1.77,226125,0
+NXE.US,D,20190204,000000,1.76,1.85,1.73,1.83,302679,0
+NXE.US,D,20190205,000000,1.82,1.98,1.82,1.93,567248,0
+NXE.US,D,20190206,000000,1.95,1.96,1.86,1.88,147562,0
+NXE.US,D,20190207,000000,1.88,1.88,1.84,1.86,154981,0
+NXE.US,D,20190208,000000,1.86,1.86,1.8,1.84,67418,0
+NXE.US,D,20190211,000000,1.83,1.89,1.83,1.85,286594,0
+NXE.US,D,20190212,000000,1.87,1.87,1.7311,1.76,1007871,0
+NXE.US,D,20190213,000000,1.78,1.78,1.72,1.75,269919,0
+NXE.US,D,20190214,000000,1.77,1.78,1.74,1.78,538696,0
+NXE.US,D,20190215,000000,1.8,1.8,1.73,1.76,236269,0
+NXE.US,D,20190219,000000,1.74,1.76,1.72,1.74,169829,0
+NXE.US,D,20190220,000000,1.74,1.77,1.73,1.75,286345,0
+NXE.US,D,20190221,000000,1.75,1.7693,1.72,1.75,426425,0
+NXE.US,D,20190222,000000,1.74,1.76,1.73,1.74,174959,0
+NXE.US,D,20190225,000000,1.74,1.76,1.72,1.73,568525,0
+NXE.US,D,20190226,000000,1.72,1.73,1.5991,1.62,1174711,0
+NXE.US,D,20190227,000000,1.64,1.7142,1.64,1.69,174825,0
+NXE.US,D,20190228,000000,1.68,1.7,1.63,1.64,443883,0
+NXE.US,D,20190301,000000,1.64,1.6518,1.6,1.6,805052,0
+NXE.US,D,20190304,000000,1.64,1.64,1.54,1.57,677653,0
+NXE.US,D,20190305,000000,1.55,1.59,1.54,1.57,413785,0
+NXE.US,D,20190306,000000,1.58,1.62,1.57,1.61,177655,0
+NXE.US,D,20190307,000000,1.6,1.61,1.58,1.59,192047,0
+NXE.US,D,20190308,000000,1.6,1.6,1.54,1.56,370253,0
+NXE.US,D,20190311,000000,1.59,1.59,1.54,1.58,177819,0
+NXE.US,D,20190312,000000,1.58,1.62,1.58,1.62,129919,0
+NXE.US,D,20190313,000000,1.63,1.66,1.61,1.65,202250,0
+NXE.US,D,20190314,000000,1.66,1.72,1.63,1.7,380657,0
+NXE.US,D,20190315,000000,1.71,1.71,1.6701,1.71,187687,0
+NXE.US,D,20190318,000000,1.72,1.72,1.6601,1.69,137308,0
+NXE.US,D,20190319,000000,1.66,1.7314,1.66,1.69,187571,0
+NXE.US,D,20190320,000000,1.7,1.7485,1.6801,1.72,241560,0
+NXE.US,D,20190321,000000,1.74,1.74,1.66,1.71,177401,0
+NXE.US,D,20190322,000000,1.7,1.7,1.63,1.66,238261,0
+NXE.US,D,20190325,000000,1.67,1.67,1.58,1.67,179516,0
+NXE.US,D,20190326,000000,1.68,1.7,1.65,1.65,272351,0
+NXE.US,D,20190327,000000,1.66,1.66,1.6075,1.64,227942,0
+NXE.US,D,20190328,000000,1.65,1.65,1.6,1.63,280949,0
+NXE.US,D,20190329,000000,1.64,1.65,1.61,1.62,238089,0
+NXE.US,D,20190401,000000,1.63,1.71,1.63,1.69,377636,0
+NXE.US,D,20190402,000000,1.71,1.76,1.7,1.74,330053,0
+NXE.US,D,20190403,000000,1.7,1.76,1.7,1.75,212500,0
+NXE.US,D,20190404,000000,1.73,1.78,1.73,1.74,163526,0
+NXE.US,D,20190405,000000,1.76,1.78,1.74,1.77,300170,0
+NXE.US,D,20190408,000000,1.76,1.77,1.74,1.75,101047,0
+NXE.US,D,20190409,000000,1.75,1.81,1.73,1.81,299471,0
+NXE.US,D,20190410,000000,1.83,1.84,1.78,1.79,98941,0
+NXE.US,D,20190411,000000,1.78,1.78,1.73,1.75,151507,0
+NXE.US,D,20190412,000000,1.78,1.78,1.73,1.73,152444,0
+NXE.US,D,20190415,000000,1.74,1.75,1.6501,1.68,246038,0
+NXE.US,D,20190416,000000,1.7,1.72,1.62,1.64,257692,0
+NXE.US,D,20190417,000000,1.63,1.65,1.61,1.62,299451,0
+NXE.US,D,20190418,000000,1.66,1.66,1.6,1.63,422512,0
+NXE.US,D,20190422,000000,1.66,1.66,1.61,1.64,186137,0
+NXE.US,D,20190423,000000,1.65,1.65,1.61,1.61,147573,0
+NXE.US,D,20190424,000000,1.62,1.62,1.57,1.58,629150,0
+NXE.US,D,20190425,000000,1.57,1.58,1.55,1.56,292342,0
+NXE.US,D,20190426,000000,1.57,1.58,1.55,1.56,224962,0
+NXE.US,D,20190429,000000,1.57,1.57,1.54,1.56,324920,0
+NXE.US,D,20190430,000000,1.5631,1.585,1.55,1.58,230528,0
+NXE.US,D,20190501,000000,1.57,1.575,1.54,1.55,292878,0
+NXE.US,D,20190502,000000,1.55,1.56,1.5,1.52,517123,0
+NXE.US,D,20190503,000000,1.53,1.64,1.52,1.64,208143,0
+NXE.US,D,20190506,000000,1.64,1.64,1.55,1.56,129485,0
+NXE.US,D,20190507,000000,1.54,1.54,1.5,1.52,247174,0
+NXE.US,D,20190508,000000,1.52,1.52,1.48,1.5,411149,0
+NXE.US,D,20190509,000000,1.5,1.5,1.39,1.42,1463481,0
+NXE.US,D,20190510,000000,1.42,1.52,1.42,1.44,543736,0
+NXE.US,D,20190513,000000,1.42,1.43,1.36,1.39,512696,0
+NXE.US,D,20190514,000000,1.39,1.43,1.38,1.43,288135,0
+NXE.US,D,20190515,000000,1.43,1.43,1.38,1.39,260402,0
+NXE.US,D,20190516,000000,1.39,1.44,1.38,1.42,313628,0
+NXE.US,D,20190517,000000,1.43,1.47,1.41,1.46,381333,0
+NXE.US,D,20190520,000000,1.44,1.53,1.44,1.5,310115,0
+NXE.US,D,20190521,000000,1.52,1.52,1.45,1.49,480288,0
+NXE.US,D,20190522,000000,1.51,1.51,1.4,1.42,218126,0
+NXE.US,D,20190523,000000,1.4,1.43,1.3573,1.38,405649,0
+NXE.US,D,20190524,000000,1.4,1.4,1.345,1.38,819803,0
+NXE.US,D,20190528,000000,1.38,1.42,1.36,1.41,462942,0
+NXE.US,D,20190529,000000,1.41,1.43,1.36,1.43,330631,0
+NXE.US,D,20190530,000000,1.41,1.47,1.41,1.45,322357,0
+NXE.US,D,20190531,000000,1.5,1.52,1.4,1.52,582280,0
+NXE.US,D,20190603,000000,1.54,1.57,1.51,1.57,733823,0
+NXE.US,D,20190604,000000,1.58,1.59,1.505,1.52,262733,0
+NXE.US,D,20190605,000000,1.55,1.55,1.445,1.49,103243,0
+NXE.US,D,20190606,000000,1.46,1.54,1.445,1.53,115179,0
+NXE.US,D,20190607,000000,1.51,1.58,1.51,1.55,129191,0
+NXE.US,D,20190610,000000,1.54,1.54,1.45,1.45,263077,0
+NXE.US,D,20190611,000000,1.47,1.5,1.44,1.45,260848,0
+NXE.US,D,20190612,000000,1.47,1.5,1.435,1.49,494359,0
+NXE.US,D,20190613,000000,1.5,1.51,1.46,1.46,154345,0
+NXE.US,D,20190614,000000,1.48,1.52,1.44,1.5,212296,0
+NXE.US,D,20190617,000000,1.49,1.51,1.46,1.5,386586,0
+NXE.US,D,20190618,000000,1.51,1.53,1.49,1.53,165272,0
+NXE.US,D,20190619,000000,1.52,1.54,1.495,1.51,109601,0
+NXE.US,D,20190620,000000,1.54,1.59,1.52,1.57,375116,0
+NXE.US,D,20190621,000000,1.55,1.58,1.5276,1.56,232565,0
+NXE.US,D,20190624,000000,1.58,1.59,1.505,1.53,93027,0
+NXE.US,D,20190625,000000,1.52,1.52,1.48,1.49,342911,0
+NXE.US,D,20190626,000000,1.49,1.54,1.49,1.54,104660,0
+NXE.US,D,20190627,000000,1.55,1.585,1.5,1.58,175123,0
+NXE.US,D,20190628,000000,1.6,1.6,1.54,1.57,314902,0
+NXE.US,D,20190701,000000,1.54,1.58,1.53,1.57,110105,0
+NXE.US,D,20190702,000000,1.57,1.62,1.5575,1.61,312156,0
+NXE.US,D,20190703,000000,1.65,1.65,1.595,1.61,381391,0
+NXE.US,D,20190705,000000,1.59,1.64,1.5616,1.59,252353,0
+NXE.US,D,20190708,000000,1.61,1.61,1.515,1.55,413566,0
+NXE.US,D,20190709,000000,1.55,1.58,1.49,1.53,309773,0
+NXE.US,D,20190710,000000,1.54,1.64,1.53,1.63,432636,0
+NXE.US,D,20190711,000000,1.63,1.64,1.6,1.61,150445,0
+NXE.US,D,20190712,000000,1.62,1.78,1.61,1.76,1176461,0
+NXE.US,D,20190715,000000,1.76,1.76,1.62,1.63,851335,0
+NXE.US,D,20190716,000000,1.65,1.7186,1.65,1.71,509769,0
+NXE.US,D,20190717,000000,1.71,1.71,1.603,1.62,275209,0
+NXE.US,D,20190718,000000,1.68,1.68,1.619,1.68,208406,0
+NXE.US,D,20190719,000000,1.67,1.67,1.62,1.64,366369,0
+NXE.US,D,20190722,000000,1.66,1.66,1.585,1.6,321869,0
+NXE.US,D,20190723,000000,1.59,1.62,1.52,1.53,399829,0
+NXE.US,D,20190724,000000,1.54,1.54,1.475,1.49,548879,0
+NXE.US,D,20190725,000000,1.48,1.51,1.38,1.4,694983,0
+NXE.US,D,20190726,000000,1.41,1.41,1.38,1.4,361238,0
+NXE.US,D,20190729,000000,1.41,1.41,1.3,1.33,730671,0
+NXE.US,D,20190730,000000,1.31,1.39,1.29,1.37,758858,0
+NXE.US,D,20190731,000000,1.39,1.455,1.38,1.45,391612,0
+NXE.US,D,20190801,000000,1.47,1.47,1.37,1.4,317963,0
+NXE.US,D,20190802,000000,1.41,1.41,1.36,1.38,209045,0
+NXE.US,D,20190805,000000,1.4,1.43,1.37,1.43,159227,0
+NXE.US,D,20190806,000000,1.35,1.39,1.3,1.31,835064,0
+NXE.US,D,20190807,000000,1.32,1.33,1.27,1.27,585212,0
+NXE.US,D,20190808,000000,1.26,1.3,1.25,1.27,309491,0
+NXE.US,D,20190809,000000,1.26,1.29,1.25,1.26,164938,0
+NXE.US,D,20190812,000000,1.26,1.26,1.2273,1.23,369904,0
+NXE.US,D,20190813,000000,1.24,1.3,1.23,1.29,509112,0
+NXE.US,D,20190814,000000,1.29,1.29,1.19,1.21,854785,0
+NXE.US,D,20190815,000000,1.2,1.24,1.17,1.18,385663,0
+NXE.US,D,20190816,000000,1.18,1.22,1.15,1.19,451783,0
+NXE.US,D,20190819,000000,1.2,1.27,1.2,1.23,255003,0
+NXE.US,D,20190820,000000,1.27,1.27,1.23,1.26,228310,0
+NXE.US,D,20190821,000000,1.28,1.29,1.25,1.28,188629,0
+NXE.US,D,20190822,000000,1.29,1.3,1.27,1.3,501316,0
+NXE.US,D,20190823,000000,1.29,1.3,1.19,1.2,427152,0
+NXE.US,D,20190826,000000,1.25,1.25,1.14,1.16,470226,0
+NXE.US,D,20190827,000000,1.18,1.21,1.1,1.13,1327855,0
+NXE.US,D,20190828,000000,1.14,1.22,1.115,1.19,438939,0
+NXE.US,D,20190829,000000,1.21,1.28,1.18,1.28,627647,0
+NXE.US,D,20190830,000000,1.31,1.32,1.25,1.31,621293,0
+NXE.US,D,20190903,000000,1.34,1.35,1.235,1.25,550703,0
+NXE.US,D,20190904,000000,1.25,1.2643,1.2,1.2016,438870,0
+NXE.US,D,20190905,000000,1.22,1.25,1.1841,1.21,302210,0
+NXE.US,D,20190906,000000,1.2,1.33,1.19,1.31,767689,0
+NXE.US,D,20190909,000000,1.35,1.43,1.34,1.36,853110,0
+NXE.US,D,20190910,000000,1.37,1.41,1.33,1.3616,294630,0
+NXE.US,D,20190911,000000,1.39,1.41,1.35,1.37,284108,0
+NXE.US,D,20190912,000000,1.37,1.37,1.31,1.34,306945,0
+NXE.US,D,20190913,000000,1.34,1.34,1.3,1.32,269367,0
+NXE.US,D,20190916,000000,1.36,1.37,1.3,1.32,391637,0
+NXE.US,D,20190917,000000,1.34,1.35,1.29,1.31,187026,0
+NXE.US,D,20190918,000000,1.31,1.31,1.22,1.22,333582,0
+NXE.US,D,20190919,000000,1.23,1.27,1.22,1.25,249812,0
+NXE.US,D,20190920,000000,1.27,1.39,1.21,1.36,878576,0
+NXE.US,D,20190923,000000,1.36,1.4,1.29,1.31,521092,0
+NXE.US,D,20190924,000000,1.3,1.32,1.27,1.3,237410,0
+NXE.US,D,20190925,000000,1.29,1.34,1.27,1.32,241061,0
+NXE.US,D,20190926,000000,1.32,1.36,1.275,1.33,250770,0
+NXE.US,D,20190927,000000,1.34,1.34,1.3,1.33,82362,0
+NXE.US,D,20190930,000000,1.33,1.33,1.29,1.3,293695,0
+NXE.US,D,20191001,000000,1.3,1.3,1.23,1.26,539783,0
+NXE.US,D,20191002,000000,1.25,1.28,1.23,1.26,145718,0
+NXE.US,D,20191003,000000,1.26,1.3,1.2578,1.28,267980,0
+NXE.US,D,20191004,000000,1.28,1.3,1.2546,1.29,118497,0
+NXE.US,D,20191007,000000,1.28,1.29,1.27,1.27,139164,0
+NXE.US,D,20191008,000000,1.27,1.28,1.24,1.25,166259,0
+NXE.US,D,20191009,000000,1.27,1.28,1.25,1.28,321118,0
+NXE.US,D,20191010,000000,1.28,1.4,1.25,1.39,386813,0
+NXE.US,D,20191011,000000,1.41,1.41,1.32,1.33,170015,0
+NXE.US,D,20191014,000000,1.34,1.35,1.3,1.32,49851,0
+NXE.US,D,20191015,000000,1.33,1.3669,1.325,1.36,128595,0
+NXE.US,D,20191016,000000,1.35,1.3697,1.33,1.33,176611,0
+NXE.US,D,20191017,000000,1.34,1.4,1.34,1.37,189096,0
+NXE.US,D,20191018,000000,1.38,1.38,1.32,1.33,248090,0
+NXE.US,D,20191021,000000,1.34,1.39,1.32,1.33,167420,0
+NXE.US,D,20191022,000000,1.36,1.37,1.34,1.36,93350,0
+NXE.US,D,20191023,000000,1.36,1.42,1.34,1.4,325189,0
+NXE.US,D,20191024,000000,1.42,1.4399,1.37,1.37,260331,0
+NXE.US,D,20191025,000000,1.38,1.4,1.36,1.39,98070,0
+NXE.US,D,20191028,000000,1.39,1.41,1.34,1.34,144320,0
+NXE.US,D,20191029,000000,1.38,1.38,1.32,1.34,84100,0
+NXE.US,D,20191030,000000,1.31,1.3517,1.28,1.29,202368,0
+NXE.US,D,20191031,000000,1.3,1.32,1.25,1.29,383281,0
+NXE.US,D,20191101,000000,1.29,1.33,1.29,1.31,168630,0
+NXE.US,D,20191104,000000,1.32,1.38,1.31,1.33,503691,0
+NXE.US,D,20191105,000000,1.33,1.372,1.31,1.34,300741,0
+NXE.US,D,20191106,000000,1.3,1.37,1.3,1.35,210626,0
+NXE.US,D,20191107,000000,1.37,1.3891,1.33,1.35,129319,0
+NXE.US,D,20191108,000000,1.37,1.37,1.32,1.32,57411,0
+NXE.US,D,20191111,000000,1.35,1.35,1.305,1.32,141012,0
+NXE.US,D,20191112,000000,1.32,1.34,1.29,1.33,207400,0
+NXE.US,D,20191113,000000,1.31,1.33,1.3,1.32,165270,0
+NXE.US,D,20191114,000000,1.31,1.33,1.2992,1.33,101187,0
+NXE.US,D,20191115,000000,1.33,1.33,1.26,1.27,311738,0
+NXE.US,D,20191118,000000,1.25,1.28,1.235,1.25,246005,0
+NXE.US,D,20191119,000000,1.24,1.3333,1.23,1.31,191309,0
+NXE.US,D,20191120,000000,1.3,1.343,1.25,1.27,235434,0
+NXE.US,D,20191121,000000,1.27,1.28,1.24,1.28,386840,0
+NXE.US,D,20191122,000000,1.28,1.28,1.25,1.26,102242,0
+NXE.US,D,20191125,000000,1.29,1.31,1.26,1.31,273310,0
+NXE.US,D,20191126,000000,1.3,1.3,1.24,1.26,147778,0
+NXE.US,D,20191127,000000,1.26,1.29,1.25,1.28,127473,0
+NXE.US,D,20191129,000000,1.28,1.31,1.19,1.3,782525,0
+NXE.US,D,20191202,000000,1.29,1.29,1.18,1.24,567693,0
+NXE.US,D,20191203,000000,1.24,1.24,1.17,1.22,513383,0
+NXE.US,D,20191204,000000,1.21,1.25,1.21,1.24,83830,0
+NXE.US,D,20191205,000000,1.23,1.26,1.1892,1.2,268220,0
+NXE.US,D,20191206,000000,1.24,1.24,1.19,1.2,631155,0
+NXE.US,D,20191209,000000,1.18,1.2099,1.16,1.185,410828,0
+NXE.US,D,20191210,000000,1.23,1.23,1.17,1.18,1144314,0
+NXE.US,D,20191211,000000,1.19,1.24,1.1678,1.21,469298,0
+NXE.US,D,20191212,000000,1.24,1.25,1.19,1.2,525426,0
+NXE.US,D,20191213,000000,1.2,1.21,1.18,1.2,257376,0
+NXE.US,D,20191216,000000,1.23,1.23,1.19,1.2,192118,0
+NXE.US,D,20191217,000000,1.2,1.22,1.18,1.2,172394,0
+NXE.US,D,20191218,000000,1.19,1.2299,1.19,1.21,464442,0
+NXE.US,D,20191219,000000,1.23,1.23,1.19,1.22,472281,0
+NXE.US,D,20191220,000000,1.24,1.245,1.2,1.22,398321,0
+NXE.US,D,20191223,000000,1.23,1.23,1.18,1.21,543103,0
+NXE.US,D,20191224,000000,1.22,1.22,1.175,1.19,424488,0
+NXE.US,D,20191226,000000,1.22,1.33,1.21,1.28,619493,0
+NXE.US,D,20191227,000000,1.28,1.33,1.21,1.31,587566,0
+NXE.US,D,20191230,000000,1.31,1.31,1.241,1.27,364462,0
+NXE.US,D,20191231,000000,1.29,1.3,1.26,1.28,460324,0
+NXE.US,D,20200102,000000,1.28,1.28,1.22,1.24,488733,0
+NXE.US,D,20200103,000000,1.28,1.28,1.23,1.24,121961,0
+NXE.US,D,20200106,000000,1.24,1.29,1.23,1.27,395600,0
+NXE.US,D,20200107,000000,1.25,1.26,1.23,1.24,128842,0
+NXE.US,D,20200108,000000,1.24,1.24,1.19,1.22,400510,0
+NXE.US,D,20200109,000000,1.21,1.22,1.16,1.19,384434,0
+NXE.US,D,20200110,000000,1.2,1.217,1.18,1.2,245125,0
+NXE.US,D,20200113,000000,1.19,1.25,1.18,1.21,388283,0
+NXE.US,D,20200114,000000,1.24,1.26,1.22,1.25,156367,0
+NXE.US,D,20200115,000000,1.25,1.26,1.22,1.25,280872,0
+NXE.US,D,20200116,000000,1.26,1.28,1.24,1.26,248480,0
+NXE.US,D,20200117,000000,1.26,1.275,1.25,1.27,261758,0
+NXE.US,D,20200121,000000,1.28,1.28,1.22,1.25,256034,0
+NXE.US,D,20200122,000000,1.22,1.23,1.2,1.23,175398,0
+NXE.US,D,20200123,000000,1.24,1.24,1.19,1.2,124489,0
+NXE.US,D,20200124,000000,1.2,1.21,1.15,1.16,553682,0
+NXE.US,D,20200127,000000,1.17,1.17,1.12,1.15,397110,0
+NXE.US,D,20200128,000000,1.16,1.16,1.09,1.1,309746,0
+NXE.US,D,20200129,000000,1.12,1.12,1.07,1.09,456979,0
+NXE.US,D,20200130,000000,1.09,1.09,1.03,1.08,1561888,0
+NXE.US,D,20200131,000000,1.1,1.1,1.03,1.085,1184995,0
+NXE.US,D,20200203,000000,1.07,1.08,1.03,1.06,754461,0
+NXE.US,D,20200204,000000,1.08,1.12,1.07,1.07,559255,0
+NXE.US,D,20200205,000000,1.08,1.14,1.08,1.14,323493,0
+NXE.US,D,20200206,000000,1.15,1.15,1.08,1.11,228580,0
+NXE.US,D,20200207,000000,1.13,1.13,1.06,1.07,345224,0
+NXE.US,D,20200210,000000,1.07,1.07,1,1.03,559275,0
+NXE.US,D,20200211,000000,1.03,1.08,1.03,1.06,260331,0
+NXE.US,D,20200212,000000,1.06,1.14,1.05,1.14,387206,0
+NXE.US,D,20200213,000000,1.17,1.18,1.14,1.17,437344,0
+NXE.US,D,20200214,000000,1.19,1.19,1.13,1.15,301896,0
+NXE.US,D,20200218,000000,1.15,1.15,1.0709,1.1,1122750,0
+NXE.US,D,20200219,000000,1.12,1.125,1.072,1.1,349356,0
+NXE.US,D,20200220,000000,1.1,1.12,1.07,1.1,278464,0
+NXE.US,D,20200221,000000,1.1,1.115,1.05,1.11,302462,0
+NXE.US,D,20200224,000000,1.09,1.09,1.05,1.07,1200651,0
+NXE.US,D,20200225,000000,1.07,1.07,1,1.02,536662,0
+NXE.US,D,20200226,000000,1,1.02,0.96,0.97,533983,0
+NXE.US,D,20200227,000000,0.96,0.968,0.881,0.92,1006133,0
+NXE.US,D,20200228,000000,0.941,0.941,0.85,0.9236,872890,0
+NXE.US,D,20200302,000000,0.9136,0.95,0.9,0.9296,291523,0
+NXE.US,D,20200303,000000,0.93,0.9669,0.93,0.9549,612509,0
+NXE.US,D,20200304,000000,0.935,1,0.935,0.99,407725,0
+NXE.US,D,20200305,000000,0.99,1.02,0.935,0.935,406055,0
+NXE.US,D,20200306,000000,0.95,0.95,0.87,0.91,240106,0
+NXE.US,D,20200309,000000,0.87,0.87,0.7953,0.8057,493599,0
+NXE.US,D,20200310,000000,0.85,0.87,0.755,0.8123,425784,0
+NXE.US,D,20200311,000000,0.8092,0.8092,0.7201,0.73,575897,0
+NXE.US,D,20200312,000000,0.7,0.7,0.5954,0.6605,461498,0
+NXE.US,D,20200313,000000,0.67,0.7518,0.6619,0.7518,355591,0
+NXE.US,D,20200316,000000,0.5,0.7,0.5,0.6206,489648,0
+NXE.US,D,20200317,000000,0.62,0.6763,0.5834,0.6464,460266,0
+NXE.US,D,20200318,000000,0.626,0.626,0.5342,0.5733,131931,0
+NXE.US,D,20200319,000000,0.54,0.6149,0.4964,0.5962,1097112,0
+NXE.US,D,20200320,000000,0.6109,0.62,0.5075,0.591,881820,0
+NXE.US,D,20200323,000000,0.59,0.59,0.5245,0.545,309425,0
+NXE.US,D,20200324,000000,0.6,0.6949,0.56,0.65,664663,0
+NXE.US,D,20200325,000000,0.7,0.78,0.625,0.73,766608,0
+NXE.US,D,20200326,000000,0.75,0.76,0.68,0.6899,193832,0
+NXE.US,D,20200327,000000,0.67,0.6792,0.63,0.6598,311776,0
+NXE.US,D,20200330,000000,0.66,0.74,0.65,0.717852,345780,0
+NXE.US,D,20200331,000000,0.74,0.7645,0.7198,0.7275,447566,0
+NXE.US,D,20200401,000000,0.83,0.9662,0.78,0.8881,1358314,0
+NXE.US,D,20200402,000000,0.99,1.01,0.893,0.9301,851627,0
+NXE.US,D,20200403,000000,0.9378,0.9546,0.9,0.9419,493032,0
+NXE.US,D,20200406,000000,0.98,0.98,0.9,0.9158,322714,0
+NXE.US,D,20200407,000000,0.96,1.02,0.9522,0.9875,890989,0
+NXE.US,D,20200408,000000,1.05,1.05,0.95,0.9561,672378,0
+NXE.US,D,20200409,000000,0.99,1,0.9,0.9312,477539,0
+NXE.US,D,20200413,000000,0.9412,0.9519,0.86,0.8753,700118,0
+NXE.US,D,20200414,000000,0.93,1.04,0.91,1.02,995566,0
+NXE.US,D,20200415,000000,1.04,1.04,0.9469,0.994,1110359,0
+NXE.US,D,20200416,000000,1.06,1.07,0.9684,1.04,1177502,0
+NXE.US,D,20200417,000000,1.06,1.11,1.04,1.11,636169,0
+NXE.US,D,20200420,000000,1.12,1.28,1.07,1.25,1511120,0
+NXE.US,D,20200421,000000,1.24,1.28,1.12,1.16,631842,0
+NXE.US,D,20200422,000000,1.2,1.22,1.12,1.2,693911,0
+NXE.US,D,20200423,000000,1.21,1.34,1.2,1.33,1299229,0
+NXE.US,D,20200424,000000,1.36,1.4,1.335,1.39,1117566,0
+NXE.US,D,20200427,000000,1.41,1.45,1.33,1.44,833911,0
+NXE.US,D,20200428,000000,1.45,1.45,1.34,1.39,666246,0
+NXE.US,D,20200429,000000,1.41,1.435,1.29,1.31,721532,0
+NXE.US,D,20200430,000000,1.3,1.3799,1.24,1.32,440504,0
+NXE.US,D,20200501,000000,1.3,1.36,1.26,1.35,490308,0
+NXE.US,D,20200504,000000,1.36,1.45,1.272,1.44,794884,0
+NXE.US,D,20200505,000000,1.47,1.5,1.385,1.46,517078,0
+NXE.US,D,20200506,000000,1.47,1.47,1.34,1.38,402481,0
+NXE.US,D,20200507,000000,1.41,1.42,1.37,1.38,332988,0
+NXE.US,D,20200508,000000,1.38,1.43,1.38,1.41,287985,0
+NXE.US,D,20200511,000000,1.39,1.46,1.34,1.46,409290,0
+NXE.US,D,20200512,000000,1.47,1.56,1.405,1.43,937729,0
+NXE.US,D,20200513,000000,1.43,1.43,1.22,1.34,1298758,0
+NXE.US,D,20200514,000000,1.32,1.34,1.26,1.29,613749,0
+NXE.US,D,20200515,000000,1.26,1.34,1.26,1.31,306866,0
+NXE.US,D,20200518,000000,1.35,1.4,1.3073,1.34,158730,0
+NXE.US,D,20200519,000000,1.3,1.34,1.28,1.31,453001,0
+NXE.US,D,20200520,000000,1.29,1.32,1.26,1.3,392390,0
+NXE.US,D,20200521,000000,1.31,1.37,1.29,1.36,410352,0
+NXE.US,D,20200522,000000,1.36,1.38,1.3,1.36,184478,0
+NXE.US,D,20200526,000000,1.35,1.44,1.35,1.4,336227,0
+NXE.US,D,20200527,000000,1.4,1.4,1.32,1.4,276587,0
+NXE.US,D,20200528,000000,1.39,1.41,1.35,1.39,303818,0
+NXE.US,D,20200529,000000,1.41,1.42,1.355,1.4,300989,0
+NXE.US,D,20200601,000000,1.42,1.47,1.41,1.43,601542,0
+NXE.US,D,20200602,000000,1.47,1.47,1.43,1.45,367497,0
+NXE.US,D,20200603,000000,1.47,1.47,1.39,1.4,282010,0
+NXE.US,D,20200604,000000,1.39,1.43,1.35,1.43,188891,0
+NXE.US,D,20200605,000000,1.43,1.55,1.42,1.54,448638,0
+NXE.US,D,20200608,000000,1.59,1.59,1.5,1.52,504854,0
+NXE.US,D,20200609,000000,1.52,1.53,1.45,1.48,336439,0
+NXE.US,D,20200610,000000,1.56,1.56,1.39,1.43,501212,0
+NXE.US,D,20200611,000000,1.39,1.41,1.28,1.3,660154,0
+NXE.US,D,20200612,000000,1.31,1.3699,1.27,1.31,438643,0
+NXE.US,D,20200615,000000,1.27,1.33,1.27,1.32,225148,0
+NXE.US,D,20200616,000000,1.34,1.35,1.28,1.28,165841,0
+NXE.US,D,20200617,000000,1.28,1.31,1.23,1.24,386459,0
+NXE.US,D,20200618,000000,1.26,1.29,1.22,1.24,533625,0
+NXE.US,D,20200619,000000,1.28,1.29,1.24,1.27,385292,0
+NXE.US,D,20200622,000000,1.25,1.285,1.23,1.27,256738,0
+NXE.US,D,20200623,000000,1.27,1.34,1.25,1.29,452119,0
+NXE.US,D,20200624,000000,1.32,1.33,1.24,1.3,470308,0
+NXE.US,D,20200625,000000,1.31,1.325,1.25,1.25,184115,0
+NXE.US,D,20200626,000000,1.26,1.31,1.23,1.31,167955,0
+NXE.US,D,20200629,000000,1.28,1.3,1.24,1.26,471908,0
+NXE.US,D,20200630,000000,1.3,1.31,1.245,1.29,684073,0
+NXE.US,D,20200701,000000,1.31,1.35,1.27,1.35,135411,0
+NXE.US,D,20200702,000000,1.36,1.36,1.3,1.35,312822,0
+NXE.US,D,20200706,000000,1.38,1.4,1.35,1.39,461179,0
+NXE.US,D,20200707,000000,1.39,1.47,1.37,1.45,365813,0
+NXE.US,D,20200708,000000,1.45,1.49,1.44,1.46,492898,0
+NXE.US,D,20200709,000000,1.5,1.5,1.4,1.41,313374,0
+NXE.US,D,20200710,000000,1.4,1.44,1.3862,1.43,341282,0
+NXE.US,D,20200713,000000,1.47,1.47,1.39,1.4,380282,0
+NXE.US,D,20200714,000000,1.39,1.39,1.34,1.35,312352,0
+NXE.US,D,20200715,000000,1.36,1.5,1.35,1.49,1080567,0
+NXE.US,D,20200716,000000,1.49,1.516,1.425,1.44,434808,0
+NXE.US,D,20200717,000000,1.46,1.54,1.423,1.53,629800,0
+NXE.US,D,20200720,000000,1.56,1.6598,1.55,1.63,1472383,0
+NXE.US,D,20200721,000000,1.66,1.73,1.6,1.65,1139827,0
+NXE.US,D,20200722,000000,1.7,1.8,1.65,1.79,1197269,0
+NXE.US,D,20200723,000000,1.85,1.88,1.76,1.84,1387890,0
+NXE.US,D,20200724,000000,1.86,1.88,1.76,1.85,800577,0
+NXE.US,D,20200727,000000,1.85,1.88,1.82,1.85,977873,0
+NXE.US,D,20200728,000000,1.8,1.875,1.765,1.77,774838,0
+NXE.US,D,20200729,000000,1.78,1.78,1.62,1.68,1865223,0
+NXE.US,D,20200730,000000,1.67,1.695,1.61,1.63,844550,0
+NXE.US,D,20200731,000000,1.63,1.81,1.6168,1.79,1118097,0
+NXE.US,D,20200803,000000,1.86,1.89,1.8,1.86,686727,0
+NXE.US,D,20200804,000000,1.87,1.88,1.705,1.77,756991,0
+NXE.US,D,20200805,000000,1.78,1.81,1.71,1.78,516603,0
+NXE.US,D,20200806,000000,1.78,1.79,1.68,1.74,545653,0
+NXE.US,D,20200807,000000,1.75,1.75,1.65,1.71,440959,0
+NXE.US,D,20200810,000000,1.7,1.74,1.67,1.675,257552,0
+NXE.US,D,20200811,000000,1.68,1.7099,1.59,1.615,500348,0
+NXE.US,D,20200812,000000,1.62,1.74,1.62,1.68,392272,0
+NXE.US,D,20200813,000000,1.68,1.7,1.64,1.66,318680,0
+NXE.US,D,20200814,000000,1.64,1.665,1.61,1.63,1008803,0
+NXE.US,D,20200817,000000,1.65,1.737,1.65,1.73,614934,0
+NXE.US,D,20200818,000000,1.74,1.775,1.65,1.68,630098,0
+NXE.US,D,20200819,000000,1.7,1.855,1.7,1.83,894323,0
+NXE.US,D,20200820,000000,1.84,1.84,1.73,1.83,472716,0
+NXE.US,D,20200821,000000,1.83,1.83,1.675,1.7,590571,0
+NXE.US,D,20200824,000000,1.7,1.79,1.6715,1.79,552354,0
+NXE.US,D,20200825,000000,1.79,1.8,1.72,1.76,605557,0
+NXE.US,D,20200826,000000,1.77,1.9325,1.76,1.93,943752,0
+NXE.US,D,20200827,000000,1.93,1.99,1.86,1.891,829632,0
+NXE.US,D,20200828,000000,1.92,2,1.92,1.99,799519,0
+NXE.US,D,20200831,000000,1.99,2,1.9045,1.975,818217,0
+NXE.US,D,20200901,000000,1.98,2.04,1.82,1.91,1168166,0
+NXE.US,D,20200902,000000,1.91,1.92,1.85,1.85,389805,0
+NXE.US,D,20200903,000000,1.85,1.87,1.75,1.81,899823,0
+NXE.US,D,20200904,000000,1.84,1.84,1.71,1.76,535844,0
+NXE.US,D,20200908,000000,1.74,1.74,1.67,1.69,706949,0
+NXE.US,D,20200909,000000,1.72,1.78,1.69,1.76,533765,0
+NXE.US,D,20200910,000000,1.76,1.85,1.75,1.76,484466,0
+NXE.US,D,20200911,000000,1.76,1.7875,1.72,1.7427,477899,0
+NXE.US,D,20200914,000000,1.78,1.81,1.75,1.79,390688,0
+NXE.US,D,20200915,000000,1.81,1.81,1.75,1.785,467025,0
+NXE.US,D,20200916,000000,1.81,1.84,1.79,1.79,219464,0
+NXE.US,D,20200917,000000,1.79,1.795,1.745,1.79,235510,0
+NXE.US,D,20200918,000000,1.78,1.8,1.75,1.79,351661,0
+NXE.US,D,20200921,000000,1.75,1.77,1.66,1.66,673862,0
+NXE.US,D,20200922,000000,1.66,1.75,1.65,1.72,344510,0
+NXE.US,D,20200923,000000,1.72,1.72,1.59,1.62,886944,0
+NXE.US,D,20200924,000000,1.62,1.68,1.58,1.68,521735,0
+NXE.US,D,20200925,000000,1.65,1.72,1.64,1.72,156579,0
+NXE.US,D,20200928,000000,1.72,1.78,1.7,1.76,313482,0
+NXE.US,D,20200929,000000,1.78,1.78,1.71,1.73,120794,0
+NXE.US,D,20200930,000000,1.73,1.77,1.7,1.73,541969,0
+NXE.US,D,20201001,000000,1.74,1.7559,1.6936,1.71,445339,0
+NXE.US,D,20201002,000000,1.65,1.71,1.64,1.71,430622,0
+NXE.US,D,20201005,000000,1.73,1.74,1.69,1.74,284987,0
+NXE.US,D,20201006,000000,1.77,1.78,1.675,1.69,510050,0
+NXE.US,D,20201007,000000,1.7,1.775,1.69,1.76,257783,0
+NXE.US,D,20201008,000000,1.775,1.8,1.72,1.74,247407,0
+NXE.US,D,20201009,000000,1.74,1.78,1.71,1.73,250388,0
+NXE.US,D,20201012,000000,1.75,1.76,1.71,1.715,227663,0
+NXE.US,D,20201013,000000,1.72,1.73,1.69,1.71,239345,0
+NXE.US,D,20201014,000000,1.7,1.71,1.65,1.7,271598,0
+NXE.US,D,20201015,000000,1.68,1.7,1.6546,1.68,219646,0
+NXE.US,D,20201016,000000,1.7,1.7,1.65,1.67,152155,0
+NXE.US,D,20201019,000000,1.66,1.7,1.61,1.675,296134,0
+NXE.US,D,20201020,000000,1.67,1.785,1.67,1.75,854615,0
+NXE.US,D,20201021,000000,1.75,1.8293,1.733,1.79,667796,0
+NXE.US,D,20201022,000000,1.78,1.81,1.735,1.8,795972,0
+NXE.US,D,20201023,000000,1.81,1.85,1.75,1.79,254741,0
+NXE.US,D,20201026,000000,1.76,1.78,1.71,1.72,372000,0
+NXE.US,D,20201027,000000,1.63,1.7236,1.63,1.69,454092,0
+NXE.US,D,20201028,000000,1.65,1.67,1.63,1.66,511716,0
+NXE.US,D,20201029,000000,1.66,1.67,1.615,1.67,453946,0
+NXE.US,D,20201030,000000,1.64,1.6889,1.64,1.67,232354,0
+NXE.US,D,20201102,000000,1.67,1.7,1.66,1.68,244563,0
+NXE.US,D,20201103,000000,1.7,1.74,1.66,1.69,659806,0
+NXE.US,D,20201104,000000,1.67,1.7,1.645,1.68,250499,0
+NXE.US,D,20201105,000000,1.7,1.78,1.69,1.76,366018,0
+NXE.US,D,20201106,000000,1.79,1.79,1.69,1.71,293109,0
+NXE.US,D,20201109,000000,1.75,1.79,1.7,1.71,459461,0
+NXE.US,D,20201110,000000,1.71,1.86,1.71,1.86,515779,0
+NXE.US,D,20201111,000000,1.87,1.94,1.825,1.92,543452,0
+NXE.US,D,20201112,000000,1.93,1.93,1.78,1.78,576496,0
+NXE.US,D,20201113,000000,1.8,1.83,1.76,1.83,254283,0
+NXE.US,D,20201116,000000,1.87,1.87,1.745,1.76,505354,0
+NXE.US,D,20201117,000000,1.76,1.7754,1.72,1.72,415606,0
+NXE.US,D,20201118,000000,1.73,1.79,1.72,1.73,340024,0
+NXE.US,D,20201119,000000,1.74,1.74,1.7,1.74,270280,0
+NXE.US,D,20201120,000000,1.74,1.7471,1.68,1.7,452390,0
+NXE.US,D,20201123,000000,1.7,1.73,1.68,1.7114,429790,0
+NXE.US,D,20201124,000000,1.71,1.8399,1.71,1.81,779701,0
+NXE.US,D,20201125,000000,1.85,1.89,1.8126,1.88,754069,0
+NXE.US,D,20201127,000000,1.9,1.92,1.825,1.85,475824,0
+NXE.US,D,20201130,000000,1.87,1.87,1.72,1.79,786990,0
+NXE.US,D,20201201,000000,1.8,1.865,1.79,1.81,450482,0
+NXE.US,D,20201202,000000,1.82,1.92,1.8,1.92,1314293,0
+NXE.US,D,20201203,000000,1.92,1.97,1.86,1.88,872603,0
+NXE.US,D,20201204,000000,1.89,2.22,1.89,2.17,2210912,0
+NXE.US,D,20201207,000000,2.31,2.51,2.2,2.48,4453163,0
+NXE.US,D,20201208,000000,2.55,2.55,2.25,2.36,2565635,0
+NXE.US,D,20201209,000000,2.37,2.4,2.17,2.22,1907504,0
+NXE.US,D,20201210,000000,2.28,2.59,2.25,2.53,2898809,0
+NXE.US,D,20201211,000000,2.56,2.62,2.445,2.55,1661384,0
+NXE.US,D,20201214,000000,2.68,2.73,2.52,2.55,2700231,0
+NXE.US,D,20201215,000000,2.61,2.685,2.49,2.64,1715276,0
+NXE.US,D,20201216,000000,2.65,2.69,2.52,2.61,850580,0
+NXE.US,D,20201217,000000,2.67,2.6799,2.52,2.56,1000082,0
+NXE.US,D,20201218,000000,2.6,2.855,2.56,2.83,1988307,0
+NXE.US,D,20201221,000000,2.75,2.78,2.58,2.68,1547142,0
+NXE.US,D,20201222,000000,2.7,2.78,2.6791,2.73,1291282,0
+NXE.US,D,20201223,000000,2.75,2.89,2.69,2.77,1337576,0
+NXE.US,D,20201224,000000,2.82,2.82,2.7138,2.73,817445,0
+NXE.US,D,20201228,000000,2.83,2.87,2.72,2.83,1265156,0
+NXE.US,D,20201229,000000,2.86,2.87,2.68,2.73,1373449,0
+NXE.US,D,20201230,000000,2.75,2.89,2.73,2.79,841174,0
+NXE.US,D,20201231,000000,2.81,2.83,2.75,2.76,799331,0
+NXE.US,D,20210104,000000,2.78,2.84,2.57,2.66,1643606,0
+NXE.US,D,20210105,000000,2.68,3.06,2.68,3,2102287,0
+NXE.US,D,20210106,000000,3.02,3.04,2.84,2.93,1488847,0
+NXE.US,D,20210107,000000,2.95,3.09,2.9,3,1148935,0
+NXE.US,D,20210108,000000,3.04,3.09,2.83,2.93,1371489,0
+NXE.US,D,20210111,000000,2.85,2.91,2.75,2.84,855544,0
+NXE.US,D,20210112,000000,2.87,2.88,2.6899,2.72,1126673,0
+NXE.US,D,20210113,000000,2.7,2.72,2.595,2.65,1036983,0
+NXE.US,D,20210114,000000,2.68,2.82,2.66,2.73,1244219,0
+NXE.US,D,20210115,000000,2.73,2.74,2.57,2.64,1114159,0
+NXE.US,D,20210119,000000,2.65,2.69,2.55,2.6,1001312,0
+NXE.US,D,20210120,000000,2.63,2.7977,2.58,2.79,573466,0
+NXE.US,D,20210121,000000,2.86,2.89,2.74,2.84,817742,0
+NXE.US,D,20210122,000000,2.82,2.89,2.7201,2.8,824028,0
+NXE.US,D,20210125,000000,2.81,2.86,2.67,2.84,851974,0
+NXE.US,D,20210126,000000,2.86,3.03,2.83,2.96,1266458,0
+NXE.US,D,20210127,000000,2.84,2.9,2.73,2.8,1226719,0
+NXE.US,D,20210128,000000,2.77,2.85,2.72,2.83,884475,0
+NXE.US,D,20210129,000000,2.84,2.94,2.75,2.81,926193,0
+NXE.US,D,20210201,000000,2.82,3.32,2.78,3.18,4853247,0
+NXE.US,D,20210202,000000,3.23,3.29,2.96,3.18,2205324,0
+NXE.US,D,20210203,000000,3.24,3.3217,3.1522,3.25,1058038,0
+NXE.US,D,20210204,000000,3.2,3.31,3.16,3.2,1233397,0
+NXE.US,D,20210205,000000,3.25,3.72,3.18,3.69,3269270,0
+NXE.US,D,20210208,000000,3.8,3.96,3.71,3.91,3057624,0
+NXE.US,D,20210209,000000,4.05,4.09,3.82,4,2873558,0
+NXE.US,D,20210210,000000,4,4.05,3.7111,3.96,3136200,0
+NXE.US,D,20210211,000000,3.94,4.13,3.82,3.87,2291660,0
+NXE.US,D,20210212,000000,3.87,4.025,3.83,4,1419178,0
+NXE.US,D,20210216,000000,4.09,4.27,4.01,4.07,3378932,0
+NXE.US,D,20210217,000000,4.11,4.12,3.71,3.74,2894765,0
+NXE.US,D,20210218,000000,3.76,3.88,3.58,3.72,1814974,0
+NXE.US,D,20210219,000000,3.65,3.915,3.4504,3.88,2507003,0
+NXE.US,D,20210222,000000,3.88,4.13,3.8,4.01,3358184,0
+NXE.US,D,20210223,000000,3.95,4.13,3.67,3.88,3555678,0
+NXE.US,D,20210224,000000,3.86,3.93,3.72,3.87,1434259,0
+NXE.US,D,20210225,000000,3.94,4.06,3.85,3.97,2080024,0
+NXE.US,D,20210226,000000,3.56,3.72,3.39,3.5,4194320,0
+NXE.US,D,20210301,000000,3.59,3.62,3.4101,3.57,2153029,0
+NXE.US,D,20210302,000000,3.59,3.905,3.57,3.89,2358269,0
+NXE.US,D,20210303,000000,3.97,4.1,3.89,3.93,2958562,0
+NXE.US,D,20210304,000000,3.89,3.92,3.43,3.48,3869898,0
+NXE.US,D,20210305,000000,3.69,3.69,3.1815,3.43,2771568,0
+NXE.US,D,20210308,000000,3.52,3.52,3.07,3.12,2683120,0
+NXE.US,D,20210309,000000,3.23,3.35,3.13,3.27,1884577,0
+NXE.US,D,20210310,000000,3.28,3.37,3.18,3.23,1879152,0
+NXE.US,D,20210311,000000,3.36,3.51,3.2305,3.51,1542405,0
+NXE.US,D,20210312,000000,3.43,3.645,3.36,3.64,1914899,0
+NXE.US,D,20210315,000000,3.75,3.85,3.66,3.79,3382759,0
+NXE.US,D,20210316,000000,3.85,4.16,3.805,3.96,4022844,0
+NXE.US,D,20210317,000000,3.95,4.2,3.9,4.12,2377420,0
+NXE.US,D,20210318,000000,4.15,4.22,3.97,3.99,3047247,0
+NXE.US,D,20210319,000000,4.04,4.04,3.72,3.77,2188420,0
+NXE.US,D,20210322,000000,3.77,3.905,3.71,3.79,1539929,0
+NXE.US,D,20210323,000000,3.79,3.86,3.43,3.5,2676508,0
+NXE.US,D,20210324,000000,3.5,3.6,3.3601,3.42,1656401,0
+NXE.US,D,20210325,000000,3.36,3.425,3.27,3.38,1541087,0
+NXE.US,D,20210326,000000,3.43,3.57,3.37,3.52,1625682,0
+NXE.US,D,20210329,000000,3.52,3.56,3.34,3.49,1378097,0
+NXE.US,D,20210330,000000,3.45,3.63,3.34,3.51,2558879,0
+NXE.US,D,20210331,000000,3.55,3.75,3.53,3.63,2070575,0
+NXE.US,D,20210401,000000,3.77,3.84,3.62,3.8,1223795,0
+NXE.US,D,20210405,000000,3.99,4.3,3.83,4.23,4372450,0
+NXE.US,D,20210406,000000,4.28,4.38,4.21,4.28,2579704,0
+NXE.US,D,20210407,000000,4.22,4.25,3.9907,4.07,1622192,0
+NXE.US,D,20210408,000000,4.05,4.21,4,4.2,1150970,0
+NXE.US,D,20210409,000000,4.18,4.195,3.93,3.99,1203698,0
+NXE.US,D,20210412,000000,3.92,3.94,3.63,3.81,2302894,0
+NXE.US,D,20210413,000000,3.81,3.91,3.725,3.76,1001623,0
+NXE.US,D,20210414,000000,3.75,3.88,3.71,3.75,1147457,0
+NXE.US,D,20210415,000000,3.77,3.78,3.58,3.74,1383216,0
+NXE.US,D,20210416,000000,3.75,3.775,3.58,3.7,780410,0
+NXE.US,D,20210419,000000,3.59,3.68,3.445,3.6,2198737,0
+NXE.US,D,20210420,000000,3.62,3.67,3.425,3.65,1259538,0
+NXE.US,D,20210421,000000,3.69,3.78,3.6,3.67,1431047,0
+NXE.US,D,20210422,000000,3.68,3.72,3.53,3.6,1171400,0
+NXE.US,D,20210423,000000,3.6,3.68,3.57,3.59,635312,0
+NXE.US,D,20210426,000000,3.64,3.67,3.49,3.51,1103162,0
+NXE.US,D,20210427,000000,3.55,3.57,3.49,3.52,598736,0
+NXE.US,D,20210428,000000,3.51,3.78,3.5,3.75,1305460,0
+NXE.US,D,20210429,000000,3.88,3.94,3.6,3.7,1689632,0
+NXE.US,D,20210430,000000,3.67,3.81,3.62,3.8,1560196,0
+NXE.US,D,20210503,000000,3.85,4.38,3.85,4.29,4110859,0
+NXE.US,D,20210504,000000,4.3,4.3,3.93,4.07,2677321,0
+NXE.US,D,20210505,000000,4.19,4.6161,4.19,4.61,1835407,0
+NXE.US,D,20210506,000000,4.69,4.69,4.48,4.6,2316589,0
+NXE.US,D,20210507,000000,4.63,4.8499,4.51,4.8,2477147,0
+NXE.US,D,20210510,000000,4.85,4.85,4.48,4.5,2229484,0
+NXE.US,D,20210511,000000,4.3,4.5039,4.21,4.44,2055980,0
+NXE.US,D,20210512,000000,4.41,4.44,4.22,4.3,1943473,0
+NXE.US,D,20210513,000000,4.29,4.34,3.933,4.15,1949692,0
+NXE.US,D,20210514,000000,4.32,4.35,4.175,4.22,2615972,0
+NXE.US,D,20210517,000000,4.4,4.63,4.27,4.62,1753172,0
+NXE.US,D,20210518,000000,4.65,4.73,4.53,4.65,3037301,0
+NXE.US,D,20210519,000000,4.51,4.51,4.26,4.48,2250910,0
+NXE.US,D,20210520,000000,4.45,4.62,4.3912,4.56,966466,0
+NXE.US,D,20210521,000000,4.61,4.65,4.5,4.58,812299,0
+NXE.US,D,20210524,000000,4.6,4.65,4.47,4.5,656594,0
+NXE.US,D,20210525,000000,4.56,4.56,4.33,4.34,670998,0
+NXE.US,D,20210526,000000,4.36,4.5346,4.34,4.48,1218468,0
+NXE.US,D,20210527,000000,4.5,4.74,4.4241,4.71,1668756,0
+NXE.US,D,20210528,000000,4.68,4.7799,4.548,4.64,1665131,0
+NXE.US,D,20210601,000000,4.76,5.02,4.76,4.98,1975889,0
+NXE.US,D,20210602,000000,5.02,5.04,4.8,4.84,1789822,0
+NXE.US,D,20210603,000000,4.83,4.84,4.58,4.6,1529534,0
+NXE.US,D,20210604,000000,4.69,4.9,4.57,4.83,2160630,0
+NXE.US,D,20210607,000000,4.85,4.91,4.7615,4.84,1602866,0
+NXE.US,D,20210608,000000,4.88,4.99,4.76,4.85,1229150,0
+NXE.US,D,20210609,000000,4.93,4.95,4.81,4.85,1123367,0
+NXE.US,D,20210610,000000,4.88,4.93,4.72,4.83,892008,0
+NXE.US,D,20210611,000000,4.82,4.99,4.82,4.87,926854,0
+NXE.US,D,20210614,000000,4.87,4.87,4.26,4.45,7000377,0
+NXE.US,D,20210615,000000,4.49,4.58,4.36,4.5,1688098,0
+NXE.US,D,20210616,000000,4.54,4.62,4.45,4.51,1681364,0
+NXE.US,D,20210617,000000,4.31,4.45,4.13,4.19,2884266,0
+NXE.US,D,20210618,000000,4.16,4.2001,4.07,4.16,1416160,0
+NXE.US,D,20210621,000000,4.15,4.28,4.01,4.24,3311921,0
+NXE.US,D,20210622,000000,4.28,4.29,4.125,4.26,1000886,0
+NXE.US,D,20210623,000000,4.21,4.3099,4.06,4.26,2065297,0
+NXE.US,D,20210624,000000,4.28,4.37,4.22,4.33,855400,0
+NXE.US,D,20210625,000000,4.41,4.42,4.28,4.29,777375,0
+NXE.US,D,20210628,000000,4.27,4.3,4.1,4.1,1308582,0
+NXE.US,D,20210629,000000,4.12,4.18,4.04,4.04,1243937,0
+NXE.US,D,20210630,000000,4.03,4.16,4.02,4.1,2018912,0
+NXE.US,D,20210701,000000,4.15,4.3,4.0735,4.26,1243081,0
+NXE.US,D,20210702,000000,4.3,4.43,4.25,4.3,1771052,0
+NXE.US,D,20210706,000000,4.32,4.3579,4.11,4.21,977700,0
+NXE.US,D,20210707,000000,4.2,4.3,4.13,4.17,1504700,0
+NXE.US,D,20210708,000000,4.11,4.12,3.9,3.99,1534756,0
+NXE.US,D,20210709,000000,4,4.17,4,4.07,906427,0
+NXE.US,D,20210712,000000,4.03,4.38,4,4.06,2779271,0
+NXE.US,D,20210713,000000,4,4.0475,3.88,3.96,1714756,0
+NXE.US,D,20210714,000000,4,4.15,3.88,3.92,2365955,0
+NXE.US,D,20210715,000000,3.92,3.93,3.69,3.78,2341657,0
+NXE.US,D,20210716,000000,3.76,3.85,3.675,3.69,2998046,0
+NXE.US,D,20210719,000000,3.55,3.63,3.47,3.53,6446766,0
+NXE.US,D,20210720,000000,3.56,3.7767,3.48,3.73,1418542,0
+NXE.US,D,20210721,000000,3.8,4,3.79,3.86,1589523,0
+NXE.US,D,20210722,000000,3.9,3.96,3.8,3.88,1538223,0
+NXE.US,D,20210723,000000,3.92,4,3.85,3.87,962078,0
+NXE.US,D,20210726,000000,3.89,4.0553,3.87,3.95,1740508,0
+NXE.US,D,20210727,000000,3.95,3.97,3.77,3.87,2669558,0
+NXE.US,D,20210728,000000,3.9,4.2301,3.89,4.16,1944508,0
+NXE.US,D,20210729,000000,4.23,4.35,4.19,4.26,1508984,0
+NXE.US,D,20210730,000000,4.16,4.335,4.16,4.24,1244436,0
+NXE.US,D,20210802,000000,4.3,4.31,4.14,4.15,433633,0
+NXE.US,D,20210803,000000,4.16,4.22,4.125,4.18,694624,0
+NXE.US,D,20210804,000000,4.2,4.2,3.935,3.98,1317839,0
+NXE.US,D,20210805,000000,4,4.09,3.96,4,878060,0
+NXE.US,D,20210806,000000,3.92,4.06,3.92,4.03,388386,0
+NXE.US,D,20210809,000000,3.98,4.04,3.92,3.95,530673,0
+NXE.US,D,20210810,000000,3.98,4.125,3.96,4.08,925070,0
+NXE.US,D,20210811,000000,4.12,4.14,3.99,4.09,805677,0
+NXE.US,D,20210812,000000,4.13,4.2,4.03,4.03,681941,0
+NXE.US,D,20210813,000000,4.1,4.13,4.01,4.07,812396,0
+NXE.US,D,20210816,000000,4.03,4.03,3.79,3.88,961622,0
+NXE.US,D,20210817,000000,3.83,3.95,3.79,3.81,1430997,0
+NXE.US,D,20210818,000000,3.86,3.96,3.7632,3.8,924578,0
+NXE.US,D,20210819,000000,3.75,3.75,3.515,3.6,1650023,0
+NXE.US,D,20210820,000000,3.53,3.77,3.53,3.72,829434,0
+NXE.US,D,20210823,000000,3.78,4.05,3.78,4,1148883,0
+NXE.US,D,20210824,000000,4.05,4.155,4.05,4.11,578213,0
+NXE.US,D,20210825,000000,4.12,4.22,4.04,4.18,602676,0
+NXE.US,D,20210826,000000,4.16,4.25,4.13,4.2,640035,0
+NXE.US,D,20210827,000000,4.22,4.49,4.205,4.43,1559482,0
+NXE.US,D,20210830,000000,4.48,4.61,4.445,4.57,978078,0
+NXE.US,D,20210831,000000,4.66,4.72,4.53,4.71,1435039,0
+NXE.US,D,20210901,000000,4.72,4.96,4.72,4.93,2191017,0
+NXE.US,D,20210902,000000,4.96,5.47,4.96,5.44,3817991,0
+NXE.US,D,20210903,000000,5.56,5.91,5.5,5.69,5051434,0
+NXE.US,D,20210907,000000,5.76,5.86,5.6385,5.79,4041275,0
+NXE.US,D,20210908,000000,5.74,5.878,5.48,5.74,3031369,0
+NXE.US,D,20210909,000000,5.77,5.795,5.485,5.56,2383858,0
+NXE.US,D,20210910,000000,5.6,5.99,5.5098,5.84,6462679,0
+NXE.US,D,20210913,000000,6,6.17,5.77,5.8,6225779,0
+NXE.US,D,20210914,000000,5.83,5.85,5.463,5.65,5389789,0
+NXE.US,D,20210915,000000,5.82,5.93,5.7,5.9,5253498,0
+NXE.US,D,20210916,000000,5.99,5.99,5.665,5.77,2584829,0
+NXE.US,D,20210917,000000,5.75,5.8,5.12,5.19,5273746,0
+NXE.US,D,20210920,000000,4.96,4.96,4.525,4.59,5270444,0
+NXE.US,D,20210921,000000,4.83,4.84,4.65,4.67,2913858,0
+NXE.US,D,20210922,000000,4.73,5.0357,4.73,4.8,3712191,0
+NXE.US,D,20210923,000000,4.97,4.98,4.67,4.84,2792194,0
+NXE.US,D,20210924,000000,4.78,4.78,4.47,4.55,3054205,0
+NXE.US,D,20210927,000000,4.61,4.89,4.53,4.82,2609386,0
+NXE.US,D,20210928,000000,4.85,4.95,4.59,4.67,1962285,0
+NXE.US,D,20210929,000000,4.67,4.7,4.5,4.52,1248996,0
+NXE.US,D,20210930,000000,4.55,4.84,4.5,4.73,3613616,0
+NXE.US,D,20211001,000000,4.86,4.95,4.655,4.92,2169524,0
+NXE.US,D,20211004,000000,5.15,5.23,4.84,4.87,3103382,0
+NXE.US,D,20211005,000000,4.92,5.1,4.8,5,2099881,0
+NXE.US,D,20211006,000000,4.82,4.87,4.6,4.76,2003853,0
+NXE.US,D,20211007,000000,4.85,5.03,4.71,5.02,1223366,0
+NXE.US,D,20211008,000000,5.02,5.13,4.81,4.81,1199972,0
+NXE.US,D,20211011,000000,4.92,4.985,4.83,4.94,995486,0
+NXE.US,D,20211012,000000,4.93,5.67,4.85,5.66,5451697,0
+NXE.US,D,20211013,000000,5.74,6.18,5.52,6.11,7354141,0
+NXE.US,D,20211014,000000,6.11,6.26,5.89,6.14,4138677,0
+NXE.US,D,20211015,000000,6.2,6.2,5.76,5.99,2819945,0
+NXE.US,D,20211018,000000,6.24,6.49,6.11,6.26,5516896,0
+NXE.US,D,20211019,000000,6.35,6.43,5.96,6.23,3569843,0
+NXE.US,D,20211020,000000,6.21,6.34,6.04,6.34,2569071,0
+NXE.US,D,20211021,000000,6.34,6.38,5.99,6.02,3296470,0
+NXE.US,D,20211022,000000,6.02,6.09,5.72,5.91,1917764,0
+NXE.US,D,20211025,000000,6,6.2212,5.97,6.03,1627724,0
+NXE.US,D,20211026,000000,6.03,6.07,5.87,6.05,1910982,0
+NXE.US,D,20211027,000000,5.93,6.11,5.7,5.71,1851352,0
+NXE.US,D,20211028,000000,5.68,5.73,5.495,5.6,2551864,0
+NXE.US,D,20211029,000000,5.57,5.59,5.28,5.51,3446068,0
+NXE.US,D,20211101,000000,5.54,5.85,5.54,5.71,1594338,0
+NXE.US,D,20211102,000000,5.68,5.71,5.51,5.6,1715941,0
+NXE.US,D,20211103,000000,5.58,6.03,5.58,5.99,2802364,0
+NXE.US,D,20211104,000000,6.18,6.18,5.81,5.95,2326561,0
+NXE.US,D,20211105,000000,5.97,6.005,5.79,5.92,1504102,0
+NXE.US,D,20211108,000000,6.04,6.47,5.92,6.41,4286106,0
+NXE.US,D,20211109,000000,6.45,6.5,6.12,6.44,2474198,0
+NXE.US,D,20211110,000000,6.42,6.48,5.89,5.9,4603783,0
+NXE.US,D,20211111,000000,5.96,6.16,5.5741,5.91,4147933,0
+NXE.US,D,20211112,000000,5.91,6.04,5.71,5.79,2273474,0
+NXE.US,D,20211115,000000,5.79,5.83,5.52,5.58,2261936,0
+NXE.US,D,20211116,000000,5.56,5.61,5.23,5.27,3121797,0
+NXE.US,D,20211117,000000,5.28,5.54,5.13,5.22,2153196,0
+NXE.US,D,20211118,000000,5.23,5.35,5.13,5.28,2091440,0
+NXE.US,D,20211119,000000,5.16,5.1899,4.98,5.02,2855672,0
+NXE.US,D,20211122,000000,5,5.05,4.74,4.77,3827247,0
+NXE.US,D,20211123,000000,4.93,5.19,4.87,4.99,2850119,0
+NXE.US,D,20211124,000000,5.05,5.09,4.8,4.95,2053916,0
+NXE.US,D,20211126,000000,4.63,4.79,4.55,4.76,2213541,0
+NXE.US,D,20211129,000000,4.93,4.95,4.82,4.95,2043855,0
+NXE.US,D,20211130,000000,4.82,4.94,4.39,4.68,3402935,0
+NXE.US,D,20211201,000000,4.82,4.82,4.42,4.45,1563804,0
+NXE.US,D,20211202,000000,4.41,4.635,4.35,4.61,1425048,0
+NXE.US,D,20211203,000000,4.67,4.72,4.25,4.34,2684441,0
+NXE.US,D,20211206,000000,4.36,4.495,4.12,4.45,3015454,0
+NXE.US,D,20211207,000000,4.57,4.76,4.57,4.66,1808086,0
+NXE.US,D,20211208,000000,4.6,4.8,4.59,4.67,1390091,0
+NXE.US,D,20211209,000000,4.62,4.62,4.42,4.46,1765510,0
+NXE.US,D,20211210,000000,4.51,4.52,4.25,4.33,3427709,0
+NXE.US,D,20211213,000000,4.33,4.46,4.21,4.23,1620674,0
+NXE.US,D,20211214,000000,4.12,4.215,4.01,4.14,2096082,0
+NXE.US,D,20211215,000000,4.11,4.43,4.035,4.39,1962039,0
+NXE.US,D,20211216,000000,4.53,4.54,4.235,4.26,1425242,0
+NXE.US,D,20211217,000000,4.19,4.24,4.08,4.16,1493166,0
+NXE.US,D,20211220,000000,4.01,4.19,3.92,4.06,3099556,0
+NXE.US,D,20211221,000000,4.12,4.49,4.12,4.36,1253477,0
+NXE.US,D,20211222,000000,4.34,4.41,4.285,4.36,895477,0
+NXE.US,D,20211223,000000,4.35,4.51,4.32,4.48,749829,0
+NXE.US,D,20211227,000000,4.48,4.57,4.415,4.53,1700275,0
+NXE.US,D,20211228,000000,4.56,4.57,4.28,4.31,1618430,0
+NXE.US,D,20211229,000000,4.36,4.52,4.27,4.34,1414903,0
+NXE.US,D,20211230,000000,4.31,4.36,4.23,4.25,1422821,0
+NXE.US,D,20211231,000000,4.26,4.4,4.24,4.37,1904864,0
+NXE.US,D,20220103,000000,4.52,4.82,4.52,4.77,1660266,0
+NXE.US,D,20220104,000000,4.8,4.82,4.53,4.66,3135733,0
+NXE.US,D,20220105,000000,5,5.31,4.81,4.86,6868252,0
+NXE.US,D,20220106,000000,5.02,5.03,4.41,4.43,4141316,0
+NXE.US,D,20220107,000000,4.4,4.69,4.365,4.64,2311174,0
+NXE.US,D,20220110,000000,4.65,4.66,4.48,4.65,1622045,0
+NXE.US,D,20220111,000000,4.64,4.81,4.44,4.71,1707870,0
+NXE.US,D,20220112,000000,4.76,5.09,4.742,4.85,2232750,0
+NXE.US,D,20220113,000000,4.92,5.015,4.5968,4.64,2047065,0
+NXE.US,D,20220114,000000,4.57,4.6267,4.395,4.61,2078361,0
+NXE.US,D,20220118,000000,4.54,4.59,4.31,4.31,1610195,0
+NXE.US,D,20220119,000000,4.33,4.46,4.26,4.34,1694915,0
+NXE.US,D,20220120,000000,4.36,4.555,4.29,4.32,1416493,0
+NXE.US,D,20220121,000000,4.24,4.26,4.01,4.06,3305194,0
+NXE.US,D,20220124,000000,3.95,4.09,3.68,4.09,4946164,0
+NXE.US,D,20220125,000000,4,4.015,3.82,3.96,4413640,0
+NXE.US,D,20220126,000000,4.06,4.13,3.815,3.84,2560689,0
+NXE.US,D,20220127,000000,3.87,4.045,3.7,3.71,2065930,0
+NXE.US,D,20220128,000000,3.7,3.9,3.6722,3.9,1837649,0
+NXE.US,D,20220131,000000,3.91,4.1152,3.86,4.1,1737688,0
+NXE.US,D,20220201,000000,4.15,4.34,4.04,4.27,1416193,0
+NXE.US,D,20220202,000000,4.31,4.35,4.13,4.16,1422657,0
+NXE.US,D,20220203,000000,4.09,4.12,3.94,3.96,1109767,0
+NXE.US,D,20220204,000000,3.94,4.11,3.92,4.11,1671390,0
+NXE.US,D,20220207,000000,4.11,4.22,4.06,4.17,1007836,0
+NXE.US,D,20220208,000000,4.15,4.22,4.06,4.2,993922,0
+NXE.US,D,20220209,000000,4.29,4.66,4.29,4.61,2700737,0
+NXE.US,D,20220210,000000,4.45,4.785,4.45,4.59,2211412,0
+NXE.US,D,20220211,000000,4.53,4.76,4.49,4.59,1709404,0
+NXE.US,D,20220214,000000,4.54,4.65,4.43,4.45,1415617,0
+NXE.US,D,20220215,000000,4.58,4.58,4.44,4.57,1077652,0
+NXE.US,D,20220216,000000,4.58,4.63,4.4618,4.51,879881,0
+NXE.US,D,20220217,000000,4.45,4.54,4.38,4.4,1023201,0
+NXE.US,D,20220218,000000,4.41,4.41,4.13,4.15,1295918,0
+NXE.US,D,20220222,000000,4.11,4.285,4.11,4.21,1420985,0
+NXE.US,D,20220223,000000,4.25,4.42,4.2205,4.27,1380920,0
+NXE.US,D,20220224,000000,4.12,4.73,4.12,4.69,3735931,0
+NXE.US,D,20220225,000000,4.7,4.8,4.51,4.79,2606476,0
+NXE.US,D,20220228,000000,4.85,5.38,4.85,5.3,3986837,0
+NXE.US,D,20220301,000000,5.15,5.285,5.15,5.15,4437632,0
+NXE.US,D,20220302,000000,5.25,5.565,5.19,5.49,2703426,0
+NXE.US,D,20220303,000000,5.62,5.66,5.29,5.37,2734284,0
+NXE.US,D,20220304,000000,4.99,5.21,4.84,5.08,4190267,0
+NXE.US,D,20220307,000000,5.23,5.6,5.155,5.22,3215163,0
+NXE.US,D,20220308,000000,5.22,5.48,5.09,5.35,3342605,0
+NXE.US,D,20220309,000000,5.22,5.86,5.09,5.72,4447498,0
+NXE.US,D,20220310,000000,5.79,5.93,5.585,5.73,4287416,0
+NXE.US,D,20220311,000000,5.72,5.76,5.45,5.58,2458722,0
+NXE.US,D,20220314,000000,5.51,5.58,5.07,5.12,2056038,0
+NXE.US,D,20220315,000000,4.97,5.19,4.86,5.13,2198920,0
+NXE.US,D,20220316,000000,5.26,5.375,4.9332,5.12,1885813,0
+NXE.US,D,20220317,000000,5.11,5.615,5.11,5.52,1668484,0
+NXE.US,D,20220318,000000,5.48,5.75,5.455,5.67,2098212,0
+NXE.US,D,20220321,000000,5.67,6,5.67,5.81,3010120,0
+NXE.US,D,20220322,000000,5.8,5.965,5.74,5.84,2488546,0
+NXE.US,D,20220323,000000,5.83,5.935,5.76,5.76,1721964,0
+NXE.US,D,20220324,000000,5.81,5.9093,5.7,5.85,2126297,0
+NXE.US,D,20220325,000000,5.85,5.9,5.71,5.78,1091241,0
+NXE.US,D,20220328,000000,5.69,5.71,5.38,5.4,2098965,0
+NXE.US,D,20220329,000000,5.33,5.49,5.18,5.49,2368262,0
+NXE.US,D,20220330,000000,5.46,5.706,5.45,5.52,1628375,0
+NXE.US,D,20220331,000000,5.56,5.85,5.53,5.66,4431256,0
+NXE.US,D,20220401,000000,5.67,5.93,5.57,5.63,1658037,0
+NXE.US,D,20220404,000000,5.66,5.72,5.46,5.46,1301685,0
+NXE.US,D,20220405,000000,5.48,5.9,5.48,5.49,2106246,0
+NXE.US,D,20220406,000000,5.48,5.58,5.37,5.58,1600635,0
+NXE.US,D,20220407,000000,5.59,6.265,5.59,6.2,5661693,0
+NXE.US,D,20220408,000000,6.21,6.255,6.015,6.19,2328321,0
+NXE.US,D,20220411,000000,6.27,6.38,6,6.23,3415443,0
+NXE.US,D,20220412,000000,6.3,6.48,6.12,6.24,2743737,0
+NXE.US,D,20220413,000000,6.3,6.56,6.2824,6.33,3560423,0
+NXE.US,D,20220414,000000,6.35,6.38,6.135,6.23,1541897,0
+NXE.US,D,20220418,000000,6.2,6.25,5.86,5.87,2366540,0
+NXE.US,D,20220419,000000,5.91,5.91,5.565,5.69,2977474,0
+NXE.US,D,20220420,000000,5.66,5.98,5.545,5.91,2167392,0
+NXE.US,D,20220421,000000,5.89,5.94,5.325,5.37,3548149,0
+NXE.US,D,20220422,000000,5.36,5.53,5.07,5.16,3672540,0
+NXE.US,D,20220425,000000,4.93,5.12,4.79,5.02,3890394,0
+NXE.US,D,20220426,000000,5.06,5.125,4.87,4.99,2753229,0
+NXE.US,D,20220427,000000,5.07,5.1,4.86,4.93,2747256,0
+NXE.US,D,20220428,000000,4.94,5.0993,4.7238,5.06,2423680,0
+NXE.US,D,20220429,000000,5.06,5.24,4.89,4.93,1881800,0
+NXE.US,D,20220502,000000,4.83,4.9,4.58,4.74,2470280,0
+NXE.US,D,20220503,000000,4.75,4.99,4.75,4.91,1968195,0
+NXE.US,D,20220504,000000,4.93,5.12,4.76,5.12,2054326,0
+NXE.US,D,20220505,000000,5.13,5.25,4.605,4.64,3548232,0
+NXE.US,D,20220506,000000,4.57,4.58,4.34,4.45,2458135,0
+NXE.US,D,20220509,000000,4.32,4.32,3.9,3.92,5408693,0
+NXE.US,D,20220510,000000,4.08,4.2,3.84,4.03,3231800,0
+NXE.US,D,20220511,000000,4.04,4.23,3.92,3.93,3536579,0
+NXE.US,D,20220512,000000,3.84,4.02,3.76,3.88,4596971,0
+NXE.US,D,20220513,000000,4.07,4.27,4.01,4.14,3397080,0
+NXE.US,D,20220516,000000,4.16,4.35,4.095,4.28,4160245,0
+NXE.US,D,20220517,000000,4.42,4.65,4.27,4.65,3845789,0
+NXE.US,D,20220518,000000,4.59,4.68,4.38,4.47,3748953,0
+NXE.US,D,20220519,000000,4.47,4.63,4.39,4.5,3156650,0
+NXE.US,D,20220520,000000,4.58,4.61,4.33,4.53,3390164,0
+NXE.US,D,20220523,000000,4.55,4.61,4.46,4.58,1121248,0
+NXE.US,D,20220524,000000,4.52,4.645,4.45,4.62,2812970,0
+NXE.US,D,20220525,000000,4.57,4.7,4.43,4.54,2293237,0
+NXE.US,D,20220526,000000,4.51,4.77,4.5,4.74,2009459,0
+NXE.US,D,20220527,000000,4.77,4.91,4.72,4.88,2244277,0
+NXE.US,D,20220531,000000,4.98,5.03,4.66,4.75,2737750,0
+NXE.US,D,20220601,000000,4.8,4.845,4.43,4.43,2493047,0
+NXE.US,D,20220602,000000,4.45,4.9,4.45,4.85,2728912,0
+NXE.US,D,20220603,000000,4.77,4.81,4.63,4.69,1992364,0
+NXE.US,D,20220606,000000,4.81,4.82,4.65,4.68,2364632,0
+NXE.US,D,20220607,000000,4.6,5.29,4.565,5.12,5150447,0
+NXE.US,D,20220608,000000,5.24,5.33,5.01,5.04,3918037,0
+NXE.US,D,20220609,000000,4.94,4.9438,4.74,4.8,3855102,0
+NXE.US,D,20220610,000000,4.59,4.71,4.51,4.67,4688628,0
+NXE.US,D,20220613,000000,4.44,4.44,4.16,4.24,2947486,0
+NXE.US,D,20220614,000000,4.3,4.3,3.79,3.86,6110033,0
+NXE.US,D,20220615,000000,3.93,3.99,3.73,3.93,3748378,0
+NXE.US,D,20220616,000000,3.75,3.79,3.55,3.62,5045957,0
+NXE.US,D,20220617,000000,3.65,3.7,3.493,3.6,3103602,0
+NXE.US,D,20220621,000000,3.74,3.95,3.69,3.74,3651439,0
+NXE.US,D,20220622,000000,3.59,3.655,3.495,3.59,5160368,0
+NXE.US,D,20220623,000000,3.6,3.63,3.42,3.51,5001579,0
+NXE.US,D,20220624,000000,3.58,3.94,3.565,3.86,3105337,0
+NXE.US,D,20220627,000000,3.97,4.0663,3.89,3.96,1597791,0
+NXE.US,D,20220628,000000,4.01,4.1,3.83,3.9,1883804,0
+NXE.US,D,20220629,000000,3.91,3.92,3.66,3.67,2870596,0
+NXE.US,D,20220630,000000,3.6,3.615,3.455,3.59,1850895,0
+NXE.US,D,20220701,000000,3.57,3.76,3.51,3.73,1250462,0
+NXE.US,D,20220705,000000,3.58,3.6,3.4,3.5,2132300,0
+NXE.US,D,20220706,000000,3.55,3.64,3.41,3.51,1942313,0
+NXE.US,D,20220707,000000,3.59,3.88,3.59,3.85,1910438,0
+NXE.US,D,20220708,000000,3.84,3.91,3.765,3.86,1282441,0
+NXE.US,D,20220711,000000,3.78,3.805,3.68,3.68,888246,0
+NXE.US,D,20220712,000000,3.64,3.69,3.53,3.54,1576374,0
+NXE.US,D,20220713,000000,3.46,3.67,3.43,3.57,1592923,0
+NXE.US,D,20220714,000000,3.47,3.66,3.3908,3.63,1781978,0
+NXE.US,D,20220715,000000,3.73,3.81,3.61,3.67,1503331,0
+NXE.US,D,20220718,000000,3.76,3.9,3.76,3.78,1245398,0
+NXE.US,D,20220719,000000,3.82,3.995,3.79,3.98,1402650,0
+NXE.US,D,20220720,000000,3.97,4.075,3.92,4.04,1421161,0
+NXE.US,D,20220721,000000,3.98,4.005,3.84,3.89,1148466,0
+NXE.US,D,20220722,000000,3.89,3.93,3.67,3.68,2208087,0
+NXE.US,D,20220725,000000,3.74,3.9,3.61,3.9,1853124,0
+NXE.US,D,20220726,000000,3.89,3.925,3.795,3.87,1551983,0
+NXE.US,D,20220727,000000,3.92,4.2,3.9,4.16,2185943,0
+NXE.US,D,20220728,000000,4.25,4.27,4.03,4.27,1515267,0
+NXE.US,D,20220729,000000,4.27,4.42,4.24,4.36,2862519,0
+NXE.US,D,20220801,000000,4.26,4.315,4.175,4.24,1021815,0
+NXE.US,D,20220802,000000,4.18,4.3399,4.18,4.24,1443203,0
+NXE.US,D,20220803,000000,4.3,4.33,4.1,4.19,1341693,0
+NXE.US,D,20220804,000000,4.2,4.27,4.17,4.17,915354,0
+NXE.US,D,20220805,000000,4.11,4.295,3.995,4.23,2023845,0
+NXE.US,D,20220808,000000,4.29,4.43,4.225,4.25,1404468,0
+NXE.US,D,20220809,000000,4.26,4.26,4.02,4.06,1481100,0
+NXE.US,D,20220810,000000,4.18,4.225,4.06,4.18,858136,0
+NXE.US,D,20220811,000000,4.24,4.3,4.16,4.16,1108624,0
+NXE.US,D,20220812,000000,4.16,4.1692,4.02,4.1,1409109,0
+NXE.US,D,20220815,000000,4,4.03,3.88,4,1032001,0
+NXE.US,D,20220816,000000,4,4.13,3.97,4.12,1543633,0
+NXE.US,D,20220817,000000,4.02,4.08,3.77,3.77,1857672,0
+NXE.US,D,20220818,000000,3.76,3.85,3.725,3.84,1603074,0
+NXE.US,D,20220819,000000,3.73,3.74,3.61,3.63,1887979,0
+NXE.US,D,20220822,000000,3.57,3.59,3.49,3.58,1532601,0
+NXE.US,D,20220823,000000,3.63,3.855,3.63,3.73,1234039,0
+NXE.US,D,20220824,000000,3.95,4.3,3.87,4.28,4365703,0
+NXE.US,D,20220825,000000,4.32,4.41,4.185,4.29,2664475,0
+NXE.US,D,20220826,000000,4.31,4.33,4.06,4.09,1362760,0
+NXE.US,D,20220829,000000,4.05,4.58,4.02,4.43,6396804,0
+NXE.US,D,20220830,000000,4.6,4.65,4.21,4.43,4039168,0
+NXE.US,D,20220831,000000,4.3,4.5,4.21,4.44,3178623,0
+NXE.US,D,20220901,000000,4.34,4.37,4.07,4.13,2864774,0
+NXE.US,D,20220902,000000,4.2,4.275,4.0289,4.19,3537733,0
+NXE.US,D,20220906,000000,4.35,4.51,4.2792,4.28,3840176,0
+NXE.US,D,20220907,000000,4.32,4.32,4.14,4.2,3150573,0
+NXE.US,D,20220908,000000,4.23,4.65,4.15,4.65,5349340,0
+NXE.US,D,20220909,000000,4.77,4.85,4.51,4.6,3704019,0
+NXE.US,D,20220912,000000,4.69,4.72,4.51,4.61,2088357,0
+NXE.US,D,20220913,000000,4.49,4.55,4.35,4.35,3165770,0
+NXE.US,D,20220914,000000,4.36,4.6,4.33,4.54,2252192,0
+NXE.US,D,20220915,000000,4.51,4.51,4.23,4.26,1978058,0
+NXE.US,D,20220916,000000,4.2,4.22,4.09,4.2,2393778,0
+NXE.US,D,20220919,000000,4.09,4.22,4.07,4.18,1363349,0
+NXE.US,D,20220920,000000,4.17,4.2,4.03,4.08,2187997,0
+NXE.US,D,20220921,000000,4.1,4.175,3.9701,4.03,2157120,0
+NXE.US,D,20220922,000000,4.09,4.1,3.88,3.89,2143955,0
+NXE.US,D,20220923,000000,3.75,3.76,3.5,3.54,3628991,0
+NXE.US,D,20220926,000000,3.49,3.62,3.45,3.5,2790814,0
+NXE.US,D,20220927,000000,3.61,3.81,3.56,3.72,3548042,0
+NXE.US,D,20220928,000000,3.73,4.04,3.68,4.01,3172881,0
+NXE.US,D,20220929,000000,3.96,3.96,3.785,3.84,1926596,0
+NXE.US,D,20220930,000000,3.8,3.845,3.61,3.67,6954350,0
+NXE.US,D,20221003,000000,3.8,4.01,3.8,3.97,2560249,0
+NXE.US,D,20221004,000000,4.14,4.17,4.005,4.16,3055056,0
+NXE.US,D,20221005,000000,4.03,4.12,3.93,4.1,1910799,0
+NXE.US,D,20221006,000000,4.05,4.1399,3.95,3.96,2129545,0
+NXE.US,D,20221007,000000,3.92,3.96,3.8,3.83,2153707,0
+NXE.US,D,20221010,000000,3.88,3.88,3.53,3.58,2276508,0
+NXE.US,D,20221011,000000,3.63,3.77,3.55,3.63,2534025,0
+NXE.US,D,20221012,000000,3.66,3.67,3.4,3.64,6446436,0
+NXE.US,D,20221013,000000,3.55,3.84,3.475,3.83,5217103,0
+NXE.US,D,20221014,000000,3.82,3.87,3.605,3.63,3251799,0
+NXE.US,D,20221017,000000,3.73,3.98,3.71,3.92,2947086,0
+NXE.US,D,20221018,000000,4.05,4.055,3.9301,3.96,3870652,0
+NXE.US,D,20221019,000000,3.9,3.925,3.815,3.85,2389895,0
+NXE.US,D,20221020,000000,3.85,4.02,3.8,3.85,2886813,0
+NXE.US,D,20221021,000000,3.85,4.05,3.815,4.05,3218759,0
+NXE.US,D,20221024,000000,3.99,4.02,3.84,3.93,3017896,0
+NXE.US,D,20221025,000000,3.95,4.17,3.92,4.17,3441649,0
+NXE.US,D,20221026,000000,4.23,4.33,4.15,4.22,3796322,0
+NXE.US,D,20221027,000000,4.3,4.35,4.15,4.17,2980966,0
+NXE.US,D,20221028,000000,4.13,4.26,4.065,4.25,3167381,0
+NXE.US,D,20221031,000000,4.23,4.27,4.1,4.16,3646173,0
+NXE.US,D,20221101,000000,4.27,4.321,4.15,4.18,1951448,0
+NXE.US,D,20221102,000000,4.19,4.22,3.98,3.98,2704741,0
+NXE.US,D,20221103,000000,3.93,4.235,3.93,4.08,2100844,0
+NXE.US,D,20221104,000000,4.21,4.31,4.025,4.13,2261058,0
+NXE.US,D,20221107,000000,4.11,4.34,4,4.28,2588427,0
+NXE.US,D,20221108,000000,4.33,4.46,4.26,4.34,3042711,0
+NXE.US,D,20221109,000000,4.31,4.37,4.07,4.07,3469760,0
+NXE.US,D,20221110,000000,4.32,4.4,4.255,4.34,1915119,0
+NXE.US,D,20221111,000000,4.4,4.668,4.38,4.6,3053954,0
+NXE.US,D,20221114,000000,4.61,4.635,4.465,4.56,2532409,0
+NXE.US,D,20221115,000000,4.66,4.7599,4.56,4.66,3314071,0
+NXE.US,D,20221116,000000,4.64,4.64,4.38,4.4,2933040,0
+NXE.US,D,20221117,000000,4.31,4.36,4.23,4.35,2049801,0
+NXE.US,D,20221118,000000,4.35,4.4,4.28,4.34,1807757,0
+NXE.US,D,20221121,000000,4.26,4.26,4.085,4.22,3195876,0
+NXE.US,D,20221122,000000,4.28,4.5299,4.2598,4.51,2445446,0
+NXE.US,D,20221123,000000,4.49,4.6001,4.45,4.59,2642983,0
+NXE.US,D,20221125,000000,4.55,4.64,4.5,4.6,1518755,0
+NXE.US,D,20221128,000000,4.46,4.47,4.26,4.26,2629870,0
+NXE.US,D,20221129,000000,4.31,4.38,4.27,4.35,3229898,0
+NXE.US,D,20221130,000000,4.42,4.76,4.42,4.74,4658072,0
+NXE.US,D,20221201,000000,4.76,4.8,4.55,4.56,2767314,0
+NXE.US,D,20221202,000000,4.5,4.53,4.46,4.49,1394129,0
+NXE.US,D,20221205,000000,4.47,4.5,4.165,4.18,3662600,0
+NXE.US,D,20221206,000000,4.16,4.2,4.03,4.05,1893333,0
+NXE.US,D,20221207,000000,4.05,4.11,3.98,4.02,2513829,0
+NXE.US,D,20221208,000000,4.1,4.26,4.075,4.13,3052897,0
+NXE.US,D,20221209,000000,4.08,4.2,4.05,4.05,1270402,0
+NXE.US,D,20221212,000000,4.05,4.21,4.05,4.18,1529579,0
+NXE.US,D,20221213,000000,4.34,4.4,4.15,4.2,2360734,0
+NXE.US,D,20221214,000000,4.18,4.22,4.0844,4.14,2218557,0
+NXE.US,D,20221215,000000,4.06,4.1292,4.03,4.05,1978367,0
+NXE.US,D,20221216,000000,4,4.115,3.95,4.07,2795142,0
+NXE.US,D,20221219,000000,4.05,4.085,3.94,3.96,2328275,0
+NXE.US,D,20221220,000000,3.95,4.175,3.95,4.03,2733544,0
+NXE.US,D,20221221,000000,4.08,4.29,4.07,4.24,2133842,0
+NXE.US,D,20221222,000000,4.24,4.28,4.1,4.21,1741437,0
+NXE.US,D,20221223,000000,4.21,4.35,4.16,4.33,2086032,0
+NXE.US,D,20221227,000000,4.32,4.41,4.3,4.4,1521841,0
+NXE.US,D,20221228,000000,4.36,4.38,4.205,4.25,2869927,0
+NXE.US,D,20221229,000000,4.29,4.365,4.2576,4.35,1816517,0
+NXE.US,D,20221230,000000,4.27,4.45,4.26,4.43,2670091,0
+NXE.US,D,20230103,000000,4.4,4.56,4.36,4.36,4110378,0
+NXE.US,D,20230104,000000,4.38,4.39,4.14,4.17,2189958,0
+NXE.US,D,20230105,000000,4.16,4.26,4.06,4.21,1780753,0
+NXE.US,D,20230106,000000,4.18,4.44,4.115,4.4,3004282,0
+NXE.US,D,20230109,000000,4.49,4.65,4.4799,4.51,2491026,0
+NXE.US,D,20230110,000000,4.51,4.69,4.49,4.69,1297083,0
+NXE.US,D,20230111,000000,4.71,4.745,4.6001,4.65,1490822,0
+NXE.US,D,20230112,000000,4.7,4.74,4.605,4.73,1644501,0
+NXE.US,D,20230113,000000,4.65,4.74,4.635,4.68,1458034,0
+NXE.US,D,20230117,000000,4.7,4.73,4.5801,4.65,1319663,0
+NXE.US,D,20230118,000000,4.7,4.74,4.445,4.45,2457935,0
+NXE.US,D,20230119,000000,4.42,4.51,4.355,4.46,1405268,0
+NXE.US,D,20230120,000000,4.44,4.66,4.41,4.65,1467615,0
+NXE.US,D,20230123,000000,4.64,4.715,4.6,4.68,2711784,0
+NXE.US,D,20230124,000000,4.61,4.69,4.6,4.67,2743109,0
+NXE.US,D,20230125,000000,4.6,4.7099,4.46,4.68,3766011,0
+NXE.US,D,20230126,000000,4.74,4.835,4.61,4.61,2564276,0
+NXE.US,D,20230127,000000,4.57,4.92,4.57,4.84,2698435,0
+NXE.US,D,20230130,000000,4.77,5.11,4.72,4.89,4384929,0
+NXE.US,D,20230131,000000,4.92,4.92,4.755,4.84,2220916,0
+NXE.US,D,20230201,000000,4.82,5.035,4.705,4.93,3533878,0
+NXE.US,D,20230202,000000,5.01,5.07,4.73,4.77,2844650,0
+NXE.US,D,20230203,000000,4.69,4.77,4.59,4.62,3660746,0
+NXE.US,D,20230206,000000,4.55,4.555,4.43,4.51,3799584,0
+NXE.US,D,20230207,000000,4.51,4.64,4.4838,4.58,3507130,0
+NXE.US,D,20230208,000000,4.58,4.79,4.58,4.6,4121903,0
+NXE.US,D,20230209,000000,4.73,4.87,4.64,4.74,3120795,0
+NXE.US,D,20230210,000000,4.73,4.85,4.63,4.69,1965941,0
+NXE.US,D,20230213,000000,4.67,4.73,4.61,4.63,1134335,0
+NXE.US,D,20230214,000000,4.64,4.76,4.53,4.75,3019522,0
+NXE.US,D,20230215,000000,4.69,4.88,4.665,4.76,1880752,0
+NXE.US,D,20230216,000000,4.66,4.775,4.611,4.69,2256970,0
+NXE.US,D,20230217,000000,4.65,4.66,4.56,4.62,1599016,0
+NXE.US,D,20230221,000000,4.58,4.58,4.18,4.19,4100694,0
+NXE.US,D,20230222,000000,4.2,4.245,4.11,4.16,1804999,0
+NXE.US,D,20230223,000000,4.22,4.25,4.095,4.17,2779702,0
+NXE.US,D,20230224,000000,4.12,4.155,4.03,4.1,1698785,0
+NXE.US,D,20230227,000000,4.11,4.18,4.05,4.12,1523276,0
+NXE.US,D,20230228,000000,4.14,4.23,4.06,4.21,2201216,0
+NXE.US,D,20230301,000000,4.19,4.4,4.19,4.39,1975466,0
+NXE.US,D,20230302,000000,4.4,4.4,4.275,4.38,1696886,0
+NXE.US,D,20230303,000000,4.38,4.46,4.36,4.4,1571795,0
+NXE.US,D,20230306,000000,4.36,4.37,4.21,4.22,1109029,0
+NXE.US,D,20230307,000000,4.19,4.2,3.98,4.01,2484105,0
+NXE.US,D,20230308,000000,4.01,4.025,3.89,3.93,1875935,0
+NXE.US,D,20230309,000000,3.95,4.035,3.89,3.9,2736729,0
+NXE.US,D,20230310,000000,3.88,3.96,3.87,3.89,2330296,0
+NXE.US,D,20230313,000000,3.82,3.925,3.73,3.75,3008458,0
+NXE.US,D,20230314,000000,3.84,3.85,3.695,3.72,4232941,0
+NXE.US,D,20230315,000000,3.62,3.66,3.495,3.65,4346284,0
+NXE.US,D,20230316,000000,3.6,3.66,3.506,3.63,1642752,0
+NXE.US,D,20230317,000000,3.61,3.72,3.5519,3.7,2430843,0
+NXE.US,D,20230320,000000,3.7,3.76,3.6619,3.69,1181929,0
+NXE.US,D,20230321,000000,3.76,3.86,3.745,3.8,1966659,0
+NXE.US,D,20230322,000000,3.82,3.85,3.68,3.69,1663922,0
+NXE.US,D,20230323,000000,3.72,3.79,3.61,3.62,2504818,0
+NXE.US,D,20230324,000000,3.6,3.635,3.54,3.62,1570113,0
+NXE.US,D,20230327,000000,3.66,3.72,3.63,3.69,864042,0
+NXE.US,D,20230328,000000,3.69,3.76,3.66,3.74,1012779,0
+NXE.US,D,20230329,000000,3.79,3.855,3.75,3.81,1003146,0
+NXE.US,D,20230330,000000,3.88,3.9189,3.84,3.89,1301140,0
+NXE.US,D,20230331,000000,3.91,3.92,3.8,3.83,2861406,0
+NXE.US,D,20230403,000000,3.89,3.94,3.82,3.84,1797393,0
+NXE.US,D,20230404,000000,3.81,3.84,3.65,3.72,2154231,0
+NXE.US,D,20230405,000000,3.69,3.7275,3.615,3.62,3098349,0
+NXE.US,D,20230406,000000,3.61,3.62,3.525,3.58,1601602,0
+NXE.US,D,20230410,000000,3.53,3.63,3.51,3.63,1000902,0
+NXE.US,D,20230411,000000,3.65,3.74,3.63,3.71,1600883,0
+NXE.US,D,20230412,000000,3.75,3.75,3.65,3.66,1440376,0
+NXE.US,D,20230413,000000,3.71,3.86,3.69,3.8,1514387,0
+NXE.US,D,20230414,000000,3.78,3.81,3.68,3.74,1186511,0
+NXE.US,D,20230417,000000,3.75,3.76,3.64,3.66,1415025,0
+NXE.US,D,20230418,000000,3.67,3.7,3.61,3.66,1313915,0
+NXE.US,D,20230419,000000,3.6,3.63,3.56,3.62,1284481,0
+NXE.US,D,20230420,000000,3.6,3.655,3.59,3.62,1455909,0
+NXE.US,D,20230421,000000,3.61,3.62,3.515,3.57,1494984,0
+NXE.US,D,20230424,000000,3.55,3.575,3.51,3.53,949154,0
+NXE.US,D,20230425,000000,3.51,3.605,3.49,3.59,1779124,0
+NXE.US,D,20230426,000000,3.64,3.78,3.6,3.66,2238528,0
+NXE.US,D,20230427,000000,3.7,3.79,3.67,3.79,1191986,0
+NXE.US,D,20230428,000000,3.8,3.91,3.74,3.9,1710267,0
+NXE.US,D,20230501,000000,3.94,4.01,3.82,3.82,2468892,0
+NXE.US,D,20230502,000000,3.8,3.9,3.74,3.78,2380934,0
+NXE.US,D,20230503,000000,3.75,3.81,3.71,3.77,2162230,0
+NXE.US,D,20230504,000000,3.77,3.8,3.711,3.74,1250584,0
+NXE.US,D,20230505,000000,3.79,3.91,3.77,3.9,1468690,0
+NXE.US,D,20230508,000000,3.94,3.96,3.88,3.93,714832,0
+NXE.US,D,20230509,000000,4,4.175,3.93,4.16,2172095,0
+NXE.US,D,20230510,000000,4.2,4.24,4.1201,4.19,1320281,0
+NXE.US,D,20230511,000000,4.11,4.2,3.93,3.97,1618727,0
+NXE.US,D,20230512,000000,4.01,4.115,4.01,4.11,1466140,0
+NXE.US,D,20230515,000000,4.14,4.1525,4.03,4.05,1413843,0
+NXE.US,D,20230516,000000,4.03,4.05,3.89,3.9,973817,0
+NXE.US,D,20230517,000000,3.95,3.97,3.8701,3.94,914697,0
+NXE.US,D,20230518,000000,3.89,3.95,3.84,3.94,1003039,0
+NXE.US,D,20230519,000000,3.98,4.03,3.9,3.92,703941,0
+NXE.US,D,20230522,000000,3.91,4.265,3.91,4.18,1665478,0
+NXE.US,D,20230523,000000,4.16,4.17,3.98,3.99,1670918,0
+NXE.US,D,20230524,000000,3.98,3.98,3.825,3.89,2373521,0
+NXE.US,D,20230525,000000,3.9,3.91,3.79,3.79,950359,0
+NXE.US,D,20230526,000000,3.79,3.83,3.74,3.8,786564,0
+NXE.US,D,20230530,000000,3.79,3.79,3.66,3.73,1832586,0
+NXE.US,D,20230531,000000,3.68,3.875,3.605,3.86,3925586,0
+NXE.US,D,20230601,000000,3.99,4.3977,3.91,4.31,6810714,0
+NXE.US,D,20230602,000000,4.39,4.47,4.34,4.44,4339563,0
+NXE.US,D,20230605,000000,4.45,4.535,4.45,4.46,2322201,0
+NXE.US,D,20230606,000000,4.41,4.42,4.22,4.36,1445547,0
+NXE.US,D,20230607,000000,4.39,4.41,4.305,4.32,1447704,0
+NXE.US,D,20230608,000000,4.32,4.43,4.25,4.41,1828941,0
+NXE.US,D,20230609,000000,4.44,4.48,4.3,4.39,1156873,0
+NXE.US,D,20230612,000000,4.36,4.655,4.36,4.64,2367879,0
+NXE.US,D,20230613,000000,4.68,4.835,4.525,4.61,2734150,0
+NXE.US,D,20230614,000000,4.65,4.65,4.45,4.53,2021471,0
+NXE.US,D,20230615,000000,4.49,4.635,4.49,4.61,1619149,0
+NXE.US,D,20230616,000000,4.63,4.765,4.62,4.74,2149867,0
+NXE.US,D,20230620,000000,4.67,4.78,4.62,4.74,1920202,0
+NXE.US,D,20230621,000000,4.71,4.8,4.68,4.71,1496596,0
+NXE.US,D,20230622,000000,4.65,4.7,4.59,4.64,1127349,0
+NXE.US,D,20230623,000000,4.6,4.6,4.52,4.55,1191932,0
+NXE.US,D,20230626,000000,4.55,4.65,4.535,4.58,1212662,0
+NXE.US,D,20230627,000000,4.59,4.62,4.45,4.5,3576491,0
+NXE.US,D,20230628,000000,4.5,4.63,4.45,4.57,1968927,0
+NXE.US,D,20230629,000000,4.6,4.69,4.54,4.66,2519160,0
+NXE.US,D,20230630,000000,4.69,4.74,4.64,4.71,2083546,0
+NXE.US,D,20230703,000000,4.7,4.7327,4.6,4.67,1421767,0
+NXE.US,D,20230705,000000,4.69,4.71,4.61,4.69,2075094,0
+NXE.US,D,20230706,000000,4.61,4.685,4.375,4.38,4423084,0
+NXE.US,D,20230707,000000,4.39,4.56,4.38,4.48,1279880,0
+NXE.US,D,20230710,000000,4.46,4.62,4.435,4.6,1421751,0
+NXE.US,D,20230711,000000,4.6,4.71,4.6,4.65,2307732,0
+NXE.US,D,20230712,000000,4.7,4.77,4.685,4.69,2170227,0
+NXE.US,D,20230713,000000,4.72,4.81,4.71,4.8,2418827,0
+NXE.US,D,20230714,000000,4.78,4.8,4.59,4.59,1726758,0
+NXE.US,D,20230717,000000,4.58,4.66,4.5,4.64,1380196,0
+NXE.US,D,20230718,000000,4.62,4.79,4.62,4.77,2331137,0
+NXE.US,D,20230719,000000,4.75,4.82,4.72,4.77,1439311,0
+NXE.US,D,20230720,000000,4.73,4.77,4.66,4.7,1304151,0
+NXE.US,D,20230721,000000,4.73,4.77,4.59,4.64,822450,0
+NXE.US,D,20230724,000000,4.67,4.73,4.6,4.63,1430468,0
+NXE.US,D,20230725,000000,4.63,4.8296,4.62,4.77,2303096,0
+NXE.US,D,20230726,000000,4.79,4.79,4.61,4.68,1786598,0
+NXE.US,D,20230727,000000,4.7,4.77,4.54,4.57,2531592,0
+NXE.US,D,20230728,000000,4.65,4.755,4.64,4.71,1632509,0
+NXE.US,D,20230731,000000,4.72,4.93,4.72,4.91,2559959,0
+NXE.US,D,20230801,000000,4.89,4.93,4.835,4.86,1826187,0
+NXE.US,D,20230802,000000,4.81,4.81,4.54,4.75,3074103,0
+NXE.US,D,20230803,000000,4.72,4.79,4.68,4.76,2065990,0
+NXE.US,D,20230804,000000,4.77,4.88,4.72,4.8,2043753,0
+NXE.US,D,20230807,000000,4.87,5.085,4.86,4.91,1531910,0
+NXE.US,D,20230808,000000,4.83,4.91,4.72,4.9,2262731,0
+NXE.US,D,20230809,000000,4.86,4.95,4.7813,4.84,1910562,0
+NXE.US,D,20230810,000000,4.87,5.01,4.67,4.68,2613228,0
+NXE.US,D,20230811,000000,4.65,4.94,4.63,4.94,3128586,0
+NXE.US,D,20230814,000000,4.9,5.095,4.87,5.01,3424394,0
+NXE.US,D,20230815,000000,4.99,5.01,4.74,4.77,2501276,0
+NXE.US,D,20230816,000000,4.77,4.905,4.725,4.74,1966460,0
+NXE.US,D,20230817,000000,4.78,4.85,4.71,4.75,1994634,0
+NXE.US,D,20230818,000000,4.65,4.89,4.62,4.86,2475222,0
+NXE.US,D,20230821,000000,4.9,5.2,4.89,5.15,7191476,0
+NXE.US,D,20230822,000000,5.21,5.24,5.09,5.17,3616703,0
+NXE.US,D,20230823,000000,5.17,5.25,5.14,5.19,5251693,0
+NXE.US,D,20230824,000000,5.2,5.27,5.05,5.05,4199555,0
+NXE.US,D,20230825,000000,5.11,5.19,4.985,5.19,2648101,0
+NXE.US,D,20230828,000000,5.23,5.27,5.17,5.22,1967905,0
+NXE.US,D,20230829,000000,5.21,5.22,5.1,5.17,2346904,0
+NXE.US,D,20230830,000000,5.18,5.36,5.16,5.28,3474546,0
+NXE.US,D,20230831,000000,5.3,5.34,5.17,5.26,4354889,0
+NXE.US,D,20230901,000000,5.34,5.3512,5.245,5.27,3145196,0
+NXE.US,D,20230905,000000,5.36,5.615,5.31,5.58,5800652,0
+NXE.US,D,20230906,000000,5.58,5.64,5.42,5.51,3983836,0
+NXE.US,D,20230907,000000,5.43,5.54,5.36,5.52,3097743,0
+NXE.US,D,20230908,000000,5.51,5.57,5.37,5.47,1816283,0
+NXE.US,D,20230911,000000,5.51,5.6983,5.51,5.68,5262753,0
+NXE.US,D,20230912,000000,5.67,5.83,5.62,5.75,5675618,0
+NXE.US,D,20230913,000000,5.77,6.08,5.77,6.05,7952072,0
+NXE.US,D,20230914,000000,6.13,6.35,6.075,6.17,10054993,0
+NXE.US,D,20230915,000000,6.15,6.36,6.09,6.23,5827174,0
+NXE.US,D,20230918,000000,6.23,6.35,6.11,6.31,4954000,0
+NXE.US,D,20230919,000000,6.34,6.37,6.065,6.11,5391050,0
+NXE.US,D,20230920,000000,6.05,6.2499,6.03,6.09,4922993,0
+NXE.US,D,20230921,000000,5.98,6.06,5.87,5.95,4079869,0
+NXE.US,D,20230922,000000,6.01,6.26,6,6.12,4828864,0
+NXE.US,D,20230925,000000,6.1,6.45,6.1,6.38,7749330,0
+NXE.US,D,20230926,000000,6.29,6.365,6.08,6.1,7002539,0
+NXE.US,D,20230927,000000,6.2,6.27,5.82,5.96,8740084,0
+NXE.US,D,20230928,000000,6.05,6.41,6.01,6.24,8175671,0
+NXE.US,D,20230929,000000,6.33,6.34,5.96,5.97,7152381,0
+NXE.US,D,20231002,000000,5.91,5.99,5.72,5.77,6410123,0
+NXE.US,D,20231003,000000,5.72,5.82,5.575,5.6,7006172,0
+NXE.US,D,20231004,000000,5.57,5.61,5.42,5.57,8232718,0
+NXE.US,D,20231005,000000,5.49,5.685,5.48,5.62,4687491,0
+NXE.US,D,20231006,000000,5.61,5.82,5.515,5.71,3540536,0
+NXE.US,D,20231009,000000,5.73,5.75,5.525,5.64,2319940,0
+NXE.US,D,20231010,000000,5.74,5.9,5.66,5.81,3269214,0
+NXE.US,D,20231011,000000,5.81,5.87,5.565,5.62,3184683,0
+NXE.US,D,20231012,000000,5.62,5.65,5.46,5.52,2750184,0
+NXE.US,D,20231013,000000,5.58,5.6,5.43,5.58,2824422,0
+NXE.US,D,20231016,000000,5.62,5.72,5.4521,5.5,3606364,0
+NXE.US,D,20231017,000000,5.47,5.77,5.4,5.66,4458439,0
+NXE.US,D,20231018,000000,5.7,5.725,5.56,5.61,4680324,0
+NXE.US,D,20231019,000000,5.58,5.86,5.48,5.7,6937068,0
+NXE.US,D,20231020,000000,5.69,5.72,5.51,5.61,4487883,0
+NXE.US,D,20231023,000000,5.58,5.695,5.45,5.64,3530062,0
+NXE.US,D,20231024,000000,5.69,5.95,5.65,5.93,8649828,0
+NXE.US,D,20231025,000000,5.93,6.1,5.86,5.91,4856000,0
+NXE.US,D,20231026,000000,5.93,5.98,5.69,5.81,4835796,0
+NXE.US,D,20231027,000000,5.87,5.94,5.74,5.75,3191004,0
+NXE.US,D,20231030,000000,5.81,5.915,5.605,5.79,3630831,0
+NXE.US,D,20231031,000000,5.85,6.115,5.84,6.05,7517577,0
+NXE.US,D,20231101,000000,6.07,6.13,5.99,6.07,5005930,0
+NXE.US,D,20231102,000000,6.13,6.29,6.07,6.28,5585906,0
+NXE.US,D,20231103,000000,6.2,6.22,5.94,5.99,5278262,0
+NXE.US,D,20231106,000000,6.05,6.06,5.78,5.79,5415452,0
+NXE.US,D,20231107,000000,5.75,5.9,5.665,5.83,3382601,0
+NXE.US,D,20231108,000000,5.84,5.87,5.64,5.74,4547396,0
+NXE.US,D,20231109,000000,5.88,6.3,5.87,6.16,6070162,0
+NXE.US,D,20231110,000000,6.14,6.21,5.87,5.99,5263505,0
+NXE.US,D,20231113,000000,6.02,6.25,6.01,6.14,7988740,0
+NXE.US,D,20231114,000000,6.25,6.309,6.025,6.13,6236460,0
+NXE.US,D,20231115,000000,6.15,6.1688,6.035,6.06,3674488,0
+NXE.US,D,20231116,000000,6.05,6.19,5.97,6.17,5858073,0
+NXE.US,D,20231117,000000,6.23,6.415,6.215,6.38,9334921,0
+NXE.US,D,20231120,000000,6.44,6.57,6.38,6.55,5981289,0
+NXE.US,D,20231121,000000,6.57,6.62,6.4,6.52,3442577,0
+NXE.US,D,20231122,000000,6.52,6.565,6.395,6.55,2825173,0
+NXE.US,D,20231124,000000,6.63,6.825,6.62,6.65,2275127,0
+NXE.US,D,20231127,000000,6.6,6.8,6.58,6.76,8999151,0
+NXE.US,D,20231128,000000,6.76,6.81,6.53,6.6,5241742,0
+NXE.US,D,20231129,000000,6.62,6.62,6.321,6.33,5759402,0
+NXE.US,D,20231130,000000,6.3,6.585,6.25,6.54,5355183,0
+NXE.US,D,20231201,000000,6.55,6.68,6.46,6.46,3633028,0
+NXE.US,D,20231204,000000,6.56,6.76,6.56,6.69,5060678,0
+NXE.US,D,20231205,000000,6.73,6.736,6.61,6.61,3507062,0
+NXE.US,D,20231206,000000,6.55,6.74,6.47,6.51,4707962,0
+NXE.US,D,20231207,000000,6.53,6.66,6.43,6.61,2957940,0
+NXE.US,D,20231208,000000,6.63,6.9,6.581,6.87,5204978,0
+NXE.US,D,20231211,000000,6.85,6.92,6.73,6.91,6366485,0
+NXE.US,D,20231212,000000,6.89,6.9,6.62,6.81,7038617,0
+NXE.US,D,20231213,000000,6.86,6.86,6.44,6.68,7520090,0
+NXE.US,D,20231214,000000,6.69,6.97,6.57,6.95,7597749,0
+NXE.US,D,20231215,000000,6.98,7.04,6.74,6.8,5417032,0
+NXE.US,D,20231218,000000,6.88,7.12,6.87,6.92,3955376,0
+NXE.US,D,20231219,000000,6.92,6.92,6.6,6.65,10006091,0
+NXE.US,D,20231220,000000,6.63,6.83,6.58,6.64,6595386,0
+NXE.US,D,20231221,000000,6.71,6.9275,6.68,6.89,8174407,0
+NXE.US,D,20231222,000000,6.91,7.18,6.825,6.92,8345494,0
+NXE.US,D,20231226,000000,6.97,7.03,6.865,6.99,1148571,0
+NXE.US,D,20231227,000000,6.99,7.07,6.92,6.93,3137480,0
+NXE.US,D,20231228,000000,6.87,6.948,6.72,6.83,3352918,0
+NXE.US,D,20231229,000000,6.87,7.07,6.85,7,4135381,0
+NXE.US,D,20240102,000000,7.08,7.09,6.75,6.78,5341646,0
+NXE.US,D,20240103,000000,6.73,6.7699,6.58,6.65,3849865,0
+NXE.US,D,20240104,000000,6.69,6.83,6.645,6.76,3219295,0
+NXE.US,D,20240105,000000,6.77,6.89,6.705,6.73,4074572,0
+NXE.US,D,20240108,000000,6.7,6.75,6.5101,6.63,6160784,0
+NXE.US,D,20240109,000000,6.55,7.185,6.53,7.05,8139384,0
+NXE.US,D,20240110,000000,7.12,7.245,7.02,7.05,7063950,0
+NXE.US,D,20240111,000000,7.08,7.13,6.825,7.05,6457346,0
+NXE.US,D,20240112,000000,7.44,7.84,7.37,7.84,17354272,0
+NXE.US,D,20240116,000000,7.9,8.08,7.7,7.8,14004643,0
+NXE.US,D,20240117,000000,7.6,7.79,7.5201,7.67,6951478,0
+NXE.US,D,20240118,000000,7.76,7.825,7.54,7.71,6727480,0
+NXE.US,D,20240119,000000,7.73,7.76,7.41,7.6,5724760,0
+NXE.US,D,20240122,000000,7.59,7.645,7.3125,7.34,5386389,0
+NXE.US,D,20240123,000000,7.33,7.62,7.31,7.55,5775723,0
+NXE.US,D,20240124,000000,7.64,7.68,7.41,7.41,4774092,0
+NXE.US,D,20240125,000000,7.43,7.44,7.24,7.31,6257534,0
+NXE.US,D,20240126,000000,7.29,7.395,7.125,7.36,4432312,0
+NXE.US,D,20240129,000000,7.36,7.49,7.19,7.41,4945036,0
+NXE.US,D,20240130,000000,7.35,7.85,7.35,7.74,10293207,0
+NXE.US,D,20240131,000000,7.75,7.8,7.56,7.64,8002691,0
+NXE.US,D,20240201,000000,8.04,8.28,7.91,8.25,13260651,0
+NXE.US,D,20240202,000000,8.16,8.31,8.055,8.12,5009793,0
+NXE.US,D,20240205,000000,8.11,8.12,7.7712,7.9,5224816,0
+NXE.US,D,20240206,000000,7.95,8.01,7.79,7.84,4162545,0
+NXE.US,D,20240207,000000,7.84,8.0699,7.72,7.93,7430243,0
+NXE.US,D,20240208,000000,7.96,8.02,7.6,7.7,10859223,0
+NXE.US,D,20240209,000000,7.7,7.915,7.505,7.6,8162224,0
+NXE.US,D,20240212,000000,7.61,7.715,7.52,7.64,5583489,0
+NXE.US,D,20240213,000000,7.55,7.66,7.37,7.45,7874331,0
+NXE.US,D,20240214,000000,7.47,7.595,7.381,7.45,4841647,0
+NXE.US,D,20240215,000000,7.42,7.55,7.42,7.48,3962838,0
+NXE.US,D,20240216,000000,7.5,7.62,7.43,7.43,4238018,0
+NXE.US,D,20240220,000000,7.4,7.455,6.94,6.99,6942160,0
+NXE.US,D,20240221,000000,6.9,7.1275,6.78,7.05,4697801,0
+NXE.US,D,20240222,000000,7.14,7.14,6.855,6.94,5990397,0
+NXE.US,D,20240223,000000,6.92,7,6.76,6.83,5555242,0
+NXE.US,D,20240226,000000,6.77,7.0784,6.7,6.98,4441558,0
+NXE.US,D,20240227,000000,7,7.315,6.96,7.24,5808534,0
+NXE.US,D,20240228,000000,7.2,7.24,6.9415,6.96,6876712,0
+NXE.US,D,20240229,000000,7.05,7.23,6.9,7.05,9352212,0
+NXE.US,D,20240301,000000,7.06,7.92,7,7.72,14412562,0
+NXE.US,D,20240304,000000,7.8,7.89,7.55,7.58,4868131,0
+NXE.US,D,20240305,000000,7.6,7.73,7.5,7.58,4056032,0
+NXE.US,D,20240306,000000,7.63,7.82,7.63,7.64,4253722,0
+NXE.US,D,20240307,000000,7.61,8.08,7.61,8.06,7828136,0
+NXE.US,D,20240308,000000,8.09,8.16,7.225,7.35,10163003,0
+NXE.US,D,20240311,000000,7.35,7.44,7.254,7.37,5471313,0
+NXE.US,D,20240312,000000,7.35,7.64,7.2101,7.45,6835096,0
+NXE.US,D,20240313,000000,7.5,7.82,7.11,7.18,10438747,0
+NXE.US,D,20240314,000000,7.14,7.275,6.98,7.18,5846674,0
+NXE.US,D,20240315,000000,7.2,7.7,7.18,7.43,10418984,0
+NXE.US,D,20240318,000000,7.46,7.545,7.29,7.44,4659325,0
+NXE.US,D,20240319,000000,7.32,7.46,7.2,7.32,4191980,0
+NXE.US,D,20240320,000000,7.32,7.66,7.225,7.6,3947339,0
+NXE.US,D,20240321,000000,7.71,7.77,7.57,7.74,5081487,0
+NXE.US,D,20240322,000000,7.71,7.835,7.63,7.74,2763976,0
+NXE.US,D,20240325,000000,7.78,7.96,7.57,7.62,4226535,0
+NXE.US,D,20240326,000000,7.67,7.725,7.46,7.59,4278580,0
+NXE.US,D,20240327,000000,7.6,7.69,7.51,7.69,3189370,0
+NXE.US,D,20240328,000000,7.7,7.94,7.68,7.77,6494125,0
+NXE.US,D,20240401,000000,7.96,8.45,7.89,8.43,10836813,0
+NXE.US,D,20240402,000000,8.34,8.55,8.22,8.55,5359915,0
+NXE.US,D,20240403,000000,8.55,8.87,8.511,8.81,8723363,0
+NXE.US,D,20240404,000000,8.79,8.875,8.32,8.35,6254341,0
+NXE.US,D,20240405,000000,8.36,8.6099,8.23,8.43,4307582,0
+NXE.US,D,20240408,000000,8.35,8.36,7.86,7.98,10654380,0
+NXE.US,D,20240409,000000,8.06,8.13,7.84,7.89,5443075,0
+NXE.US,D,20240410,000000,7.81,8.11,7.732,8.1,6486472,0
+NXE.US,D,20240411,000000,8.08,8.34,7.9611,8.26,4722797,0
+NXE.US,D,20240412,000000,8.33,8.47,7.935,8.01,5191833,0
+NXE.US,D,20240415,000000,8.06,8.25,7.8,7.83,4631869,0
+NXE.US,D,20240416,000000,7.7,7.965,7.55,7.84,5903301,0
+NXE.US,D,20240417,000000,7.89,7.965,7.62,7.67,3977263,0
+NXE.US,D,20240418,000000,7.69,7.82,7.58,7.64,4069080,0
+NXE.US,D,20240419,000000,7.61,7.7799,7.545,7.615,4225444,0
+NXE.US,D,20240422,000000,7.53,7.81,7.49,7.7,5286623,0
+NXE.US,D,20240423,000000,7.67,7.905,7.6,7.82,3445818,0
+NXE.US,D,20240424,000000,7.86,7.92,7.7,7.81,2381664,0
+NXE.US,D,20240425,000000,7.77,7.85,7.65,7.71,2715519,0
+NXE.US,D,20240426,000000,7.72,8.04,7.62,7.96,5419026,0
+NXE.US,D,20240429,000000,8.13,8.46,8.01,8.45,8231479,0
+NXE.US,D,20240430,000000,8.26,8.28,7.6,7.62,11964364,0
+NXE.US,D,20240501,000000,8.08,8.13,7.73,7.8,8229952,0
+NXE.US,D,20240502,000000,7.78,8.2,7.7,8.17,6869595,0
+NXE.US,D,20240503,000000,8.61,8.63,8.09,8.29,5361728,0
+NXE.US,D,20240506,000000,8.37,8.69,8.35,8.61,4049130,0
+NXE.US,D,20240507,000000,8.66,8.88,8.61,8.75,4037272,0
+NXE.US,D,20240508,000000,8.5,8.5499,7.47,7.68,19744162,0
+NXE.US,D,20240509,000000,7.82,8.13,7.77,8.05,7959051,0
+NXE.US,D,20240510,000000,8.17,8.2,7.09,7.2,12989555,0
+NXE.US,D,20240513,000000,7.18,7.365,7.07,7.24,6134798,0
+NXE.US,D,20240514,000000,7.29,7.5399,7.055,7.21,12980576,0
+NXE.US,D,20240515,000000,7.25,7.59,7.25,7.55,6094009,0
+NXE.US,D,20240516,000000,7.54,7.74,7.54,7.61,6147363,0
+NXE.US,D,20240517,000000,7.68,8.09,7.59,7.99,9087308,0
+NXE.US,D,20240520,000000,8,8.175,8,8.12,5435456,0
+NXE.US,D,20240521,000000,8.1,8.145,7.98,8.06,5916852,0
+NXE.US,D,20240522,000000,8,8.04,7.505,7.54,7993546,0
+NXE.US,D,20240523,000000,7.64,7.705,7.545,7.57,3588842,0
+NXE.US,D,20240524,000000,7.62,7.96,7.6,7.77,7029681,0
+NXE.US,D,20240528,000000,7.89,8.01,7.765,7.94,3341771,0
+NXE.US,D,20240529,000000,7.85,7.92,7.59,7.92,3683239,0
+NXE.US,D,20240530,000000,7.83,8.02,7.8,7.87,4504107,0
+NXE.US,D,20240531,000000,7.98,8.05,7.705,7.78,4596302,0
+NXE.US,D,20240603,000000,7.8,7.82,7.435,7.5,4939306,0
+NXE.US,D,20240604,000000,7.42,7.475,7.24,7.32,6209114,0
+NXE.US,D,20240605,000000,7.4,7.485,7.125,7.16,4414931,0
+NXE.US,D,20240606,000000,7.17,7.355,7.14,7.2,4249614,0
+NXE.US,D,20240607,000000,7.11,7.11,6.84,6.9,6915403,0
+NXE.US,D,20240610,000000,6.95,7.18,6.91,7.04,4158599,0
+NXE.US,D,20240611,000000,6.95,6.95,6.59,6.67,6096463,0
+NXE.US,D,20240612,000000,6.83,6.88,6.6895,6.83,4960774,0
+NXE.US,D,20240613,000000,6.84,7.155,6.84,7.06,4806979,0
+NXE.US,D,20240614,000000,7.04,7.18,6.995,7.04,3247451,0
+NXE.US,D,20240617,000000,7.01,7.135,6.94,7.04,2459163,0
+NXE.US,D,20240618,000000,7,7.22,7,7.06,2755797,0
+NXE.US,D,20240620,000000,7.11,7.15,6.94,7.11,2705124,0
+NXE.US,D,20240621,000000,7.08,7.1,6.76,6.9,7201972,0
+NXE.US,D,20240624,000000,6.88,6.93,6.67,6.74,3511978,0
+NXE.US,D,20240625,000000,6.74,6.79,6.565,6.72,4667235,0
+NXE.US,D,20240626,000000,6.73,6.97,6.71,6.85,4334331,0
+NXE.US,D,20240627,000000,6.85,7.12,6.85,7.09,3194998,0
+NXE.US,D,20240628,000000,7.16,7.23,6.93,6.98,5167663,0
+NXE.US,D,20240701,000000,7.04,7.04,6.72,6.91,3032854,0
+NXE.US,D,20240702,000000,6.91,6.985,6.76,6.89,2437184,0
+NXE.US,D,20240703,000000,7.01,7.165,7,7.1,2117743,0
+NXE.US,D,20240705,000000,7.11,7.14,6.91,6.96,1980252,0
+NXE.US,D,20240708,000000,6.94,7.055,6.775,6.86,2790580,0
+NXE.US,D,20240709,000000,6.87,6.99,6.81,6.85,1420670,0
+NXE.US,D,20240710,000000,6.97,7.5299,6.97,7.46,6355256,0
+NXE.US,D,20240711,000000,7.53,7.61,7.42,7.53,3533712,0
+NXE.US,D,20240712,000000,7.6,7.61,7.38,7.41,3495430,0
+NXE.US,D,20240715,000000,7.4,7.41,7.135,7.17,2495607,0
+NXE.US,D,20240716,000000,7.2,7.22,7.015,7.09,2610523,0
+NXE.US,D,20240717,000000,7.02,7.02,6.64,6.74,6919221,0
+NXE.US,D,20240718,000000,6.795,6.85,6.51,6.55,3819570,0
+NXE.US,D,20240719,000000,6.47,6.59,6.42,6.56,4234955,0
+NXE.US,D,20240722,000000,6.62,6.7,6.455,6.62,3086865,0
+NXE.US,D,20240723,000000,6.58,6.63,6.4393,6.58,1822359,0
+NXE.US,D,20240724,000000,6.56,6.58,6.26,6.29,4107388,0
+NXE.US,D,20240725,000000,6.27,6.285,6.05,6.21,5267825,0
+NXE.US,D,20240726,000000,6.29,6.54,6.255,6.52,3904349,0
+NXE.US,D,20240729,000000,6.55,6.57,6.3,6.36,2570987,0
+NXE.US,D,20240730,000000,6.35,6.49,6.31,6.4,2952712,0
+NXE.US,D,20240731,000000,6.59,6.915,6.49,6.67,9714146,0
+NXE.US,D,20240801,000000,6.52,6.58,5.81,5.84,9700548,0
+NXE.US,D,20240802,000000,5.66,5.8,5.47,5.55,8876387,0
+NXE.US,D,20240805,000000,5.08,5.48,4.95,5.46,9035145,0
+NXE.US,D,20240806,000000,5.52,5.61,5.43,5.47,5364235,0
+NXE.US,D,20240807,000000,5.65,5.75,5.37,5.38,4780075,0
+NXE.US,D,20240808,000000,5.6,5.645,5.385,5.47,8283773,0
+NXE.US,D,20240809,000000,5.5,5.655,5.47,5.58,4584542,0
+NXE.US,D,20240812,000000,5.62,5.82,5.62,5.69,4010774,0
+NXE.US,D,20240813,000000,5.72,5.82,5.685,5.76,2382642,0
+NXE.US,D,20240814,000000,5.88,6,5.86,5.9,3863466,0
+NXE.US,D,20240815,000000,5.99,6.19,5.96,6.08,3520051,0
+NXE.US,D,20240816,000000,6.07,6.07,5.91,5.96,2940096,0
+NXE.US,D,20240819,000000,6.01,6.09,5.94,5.99,3547708,0
+NXE.US,D,20240820,000000,5.98,6.08,5.92,6,3260854,0
+NXE.US,D,20240821,000000,6.06,6.09,5.955,5.99,4405285,0
+NXE.US,D,20240822,000000,6,6.04,5.79,5.8,3534005,0
+NXE.US,D,20240823,000000,6.14,6.59,6.11,6.4,10626095,0
+NXE.US,D,20240826,000000,6.43,6.62,6.34,6.35,5724449,0
+NXE.US,D,20240827,000000,6.31,6.47,6.2,6.36,4644865,0
+NXE.US,D,20240828,000000,6.29,6.32,6.02,6.03,3964829,0
+NXE.US,D,20240829,000000,6,6.08,5.91,5.93,4713269,0
+NXE.US,D,20240830,000000,5.96,6.04,5.9,6.03,5132132,0
+NXE.US,D,20240903,000000,5.94,5.96,5.43,5.47,5686360,0
+NXE.US,D,20240904,000000,5.47,5.635,5.45,5.56,4060633,0
+NXE.US,D,20240905,000000,5.59,5.63,5.4143,5.43,3007421,0
+NXE.US,D,20240906,000000,5.4,5.445,5.19,5.31,5247679,0
+NXE.US,D,20240909,000000,5.38,5.435,5.29,5.32,2419613,0
+NXE.US,D,20240910,000000,5.33,5.44,5.255,5.41,3864228,0
+NXE.US,D,20240911,000000,5.42,5.76,5.42,5.68,6423908,0
+NXE.US,D,20240912,000000,5.75,5.9,5.75,5.83,3504788,0
+NXE.US,D,20240913,000000,5.86,5.885,5.64,5.73,3882676,0
+NXE.US,D,20240916,000000,5.75,5.765,5.63,5.75,2431102,0
+NXE.US,D,20240917,000000,5.79,5.8,5.6775,5.68,2782048,0
+NXE.US,D,20240918,000000,5.72,5.92,5.66,5.72,3831131,0
+NXE.US,D,20240919,000000,5.96,6.08,5.86,5.98,5798566,0
+NXE.US,D,20240920,000000,6.33,6.5,6.165,6.26,8639666,0
+NXE.US,D,20240923,000000,6.4,6.7,6.36,6.51,12536503,0
+NXE.US,D,20240924,000000,6.7,6.72,6.44,6.62,8264854,0
+NXE.US,D,20240925,000000,6.6,6.74,6.57,6.66,8674646,0
+NXE.US,D,20240926,000000,6.71,6.8,6.62,6.66,7194907,0
+NXE.US,D,20240927,000000,6.7,6.75,6.57,6.63,3949368,0
+NXE.US,D,20240930,000000,6.58,6.63,6.425,6.53,6125087,0
+NXE.US,D,20241001,000000,6.54,6.75,6.54,6.64,4481621,0
+NXE.US,D,20241002,000000,6.65,6.82,6.65,6.79,4569516,0
+NXE.US,D,20241003,000000,6.82,6.995,6.6707,6.73,5279300,0
+NXE.US,D,20241004,000000,6.75,6.93,6.71,6.91,4626260,0
+NXE.US,D,20241007,000000,6.91,6.95,6.67,6.76,3793013,0
+NXE.US,D,20241008,000000,6.65,6.92,6.63,6.91,4290798,0
+NXE.US,D,20241009,000000,6.86,6.97,6.82,6.92,5524874,0
+NXE.US,D,20241010,000000,6.895,7.13,6.86,7.07,4728381,0
+NXE.US,D,20241011,000000,7.01,7.125,6.915,7.1,4546724,0
+NXE.US,D,20241014,000000,7.1,7.315,7.08,7.3,3892495,0
+NXE.US,D,20241015,000000,7.22,7.28,7.03,7.27,4566159,0
+NXE.US,D,20241016,000000,7.57,8.0592,7.43,8.03,11799090,0
+NXE.US,D,20241017,000000,8.04,8.31,8.03,8.11,8162404,0
+NXE.US,D,20241018,000000,8.15,8.34,8.01,8.33,6668011,0
+NXE.US,D,20241021,000000,8.36,8.45,7.8918,7.95,9785718,0
+NXE.US,D,20241022,000000,7.87,7.97,7.66,7.9,4308974,0
+NXE.US,D,20241023,000000,7.8,7.83,7.415,7.54,4512252,0
+NXE.US,D,20241024,000000,7.66,7.67,7.44,7.57,2977360,0
+NXE.US,D,20241025,000000,7.6,7.655,7.4744,7.53,3212822,0
+NXE.US,D,20241028,000000,7.41,7.6688,7.39,7.61,3233739,0
+NXE.US,D,20241029,000000,7.62,7.63,7.42,7.5,4651777,0
+NXE.US,D,20241030,000000,7.5,7.545,7.34,7.4,3014984,0
+NXE.US,D,20241031,000000,7.38,7.435,7.22,7.36,4648860,0
+NXE.US,D,20241101,000000,7.45,7.47,7.18,7.23,4685433,0
+NXE.US,D,20241104,000000,7.12,7.25,6.96,7.16,4898995,0
+NXE.US,D,20241105,000000,7.18,7.2655,7.09,7.11,4553871,0
+NXE.US,D,20241106,000000,7.26,7.39,6.98,7.08,8825306,0
+NXE.US,D,20241107,000000,7.1,7.48,7.065,7.39,7737136,0
+NXE.US,D,20241108,000000,7.45,7.45,7.21,7.38,9093309,0
+NXE.US,D,20241111,000000,7.36,7.37,7,7.25,6395505,0
+NXE.US,D,20241112,000000,7.18,7.66,7.15,7.6,8444346,0
+NXE.US,D,20241113,000000,7.64,7.815,7.26,7.33,7635771,0
+NXE.US,D,20241114,000000,7.34,7.47,7.17,7.38,6297602,0
+NXE.US,D,20241115,000000,7.36,7.79,7.2703,7.38,9910662,0
+NXE.US,D,20241118,000000,7.61,8.09,7.56,7.92,9973888,0
+NXE.US,D,20241119,000000,8.2,8.57,8.01,8.47,15688399,0
+NXE.US,D,20241120,000000,8.5,8.57,8.25,8.33,8110794,0
+NXE.US,D,20241121,000000,8.45,8.75,8.38,8.73,7814819,0
+NXE.US,D,20241122,000000,8.865,8.96,8.625,8.88,10732874,0
+NXE.US,D,20241125,000000,8.9,8.9,8.3,8.39,6116713,0
+NXE.US,D,20241126,000000,8.33,8.495,8.18,8.31,4676730,0
+NXE.US,D,20241127,000000,8.34,8.47,8.28,8.31,3754136,0
+NXE.US,D,20241129,000000,8.435,8.67,8.36,8.44,3822198,0
+NXE.US,D,20241202,000000,8.41,8.53,8.09,8.22,7277381,0
+NXE.US,D,20241203,000000,8.24,8.27,8,8.12,5204264,0
+NXE.US,D,20241204,000000,8.44,8.58,8.155,8.33,9309945,0
+NXE.US,D,20241205,000000,8.33,8.6,8.205,8.47,6175019,0
+NXE.US,D,20241206,000000,8.525,8.55,8.28,8.37,4551717,0
+NXE.US,D,20241209,000000,8.5,8.53,7.97,7.98,5028967,0
+NXE.US,D,20241210,000000,7.95,8.02,7.84,7.99,4467285,0
+NXE.US,D,20241211,000000,7.96,8.1366,7.82,8.09,5381448,0
+NXE.US,D,20241212,000000,7.96,8.03,7.75,7.79,8019957,0
+NXE.US,D,20241213,000000,7.785,7.844,7.49,7.5,6386697,0
+NXE.US,D,20241216,000000,7.46,7.5,7.32,7.38,4334310,0
+NXE.US,D,20241217,000000,7.28,7.29,7.09,7.27,5687302,0
+NXE.US,D,20241218,000000,7.26,7.46,6.98,6.98,5843079,0
+NXE.US,D,20241219,000000,7.08,7.145,6.965,6.98,5974111,0
+NXE.US,D,20241220,000000,6.8713,7.11,6.83,6.96,11084012,0
+NXE.US,D,20241223,000000,6.945,7.05,6.87,7,6892493,0
+NXE.US,D,20241224,000000,6.99,6.99,6.82,6.91,3282580,0
+NXE.US,D,20241226,000000,6.94,6.975,6.83,6.86,1666329,0
+NXE.US,D,20241227,000000,6.84,6.87,6.71,6.83,5465785,0
+NXE.US,D,20241230,000000,6.755,6.8,6.63,6.68,9255752,0
+NXE.US,D,20241231,000000,6.7,6.7,6.51,6.6,10083656,0
+NXE.US,D,20250102,000000,6.76,7.475,6.72,7.29,12225377,0
+NXE.US,D,20250103,000000,7.31,7.465,7.15,7.44,8916366,0
+NXE.US,D,20250106,000000,7.57,7.715,7.45,7.45,5421267,0
+NXE.US,D,20250107,000000,7.5,7.57,7.04,7.04,8204540,0
+NXE.US,D,20250108,000000,7.01,7.02,6.72,6.92,6375141,0
+NXE.US,D,20250110,000000,6.95,6.97,6.75,6.78,5723734,0
+NXE.US,D,20250113,000000,6.68,6.88,6.605,6.7,6336734,0
+NXE.US,D,20250114,000000,6.81,6.92,6.67,6.71,6279958,0
+NXE.US,D,20250115,000000,6.9,6.98,6.71,6.88,5268185,0
+NXE.US,D,20250116,000000,6.88,6.97,6.67,6.72,7304151,0
+NXE.US,D,20250117,000000,6.7,6.96,6.635,6.87,8539865,0
+NXE.US,D,20250121,000000,6.93,7.26,6.87,7.2,8956858,0
+NXE.US,D,20250122,000000,7.26,7.69,7.15,7.49,12211009,0
+NXE.US,D,20250123,000000,7.45,7.57,7.33,7.43,7868469,0
+NXE.US,D,20250124,000000,7.51,7.67,7.19,7.24,8550196,0
+NXE.US,D,20250127,000000,6.79,6.79,6.0701,6.09,16145131,0
+NXE.US,D,20250128,000000,6.33,6.44,6.1,6.32,9757551,0
+NXE.US,D,20250129,000000,6.3,6.87,6.3,6.72,12123334,0
+NXE.US,D,20250130,000000,6.802,6.985,6.7,6.79,11960528,0
+NXE.US,D,20250131,000000,6.83,6.9,6.51,6.56,7916439,0
+NXE.US,D,20250203,000000,6.31,6.52,6.18,6.33,9224238,0
+NXE.US,D,20250204,000000,6.45,6.7276,6.42,6.68,7329727,0
+NXE.US,D,20250205,000000,6.7184,6.76,6.49,6.56,7997169,0
+NXE.US,D,20250206,000000,6.68,6.68,6.385,6.45,8129214,0
+NXE.US,D,20250207,000000,6.475,6.72,6.435,6.53,5817912,0
+NXE.US,D,20250210,000000,6.6467,6.74,6.5,6.51,4827127,0
+NXE.US,D,20250211,000000,6.5235,6.5235,6.3015,6.31,5930444,0
+NXE.US,D,20250212,000000,6.22,6.52,6.21,6.44,7412317,0
+NXE.US,D,20250213,000000,6.4,6.5,6.33,6.49,6735172,0
+NXE.US,D,20250214,000000,6.46,6.5,6,6.07,10292828,0
+NXE.US,D,20250218,000000,6.08,6.21,6.03,6.15,6689000,0
+NXE.US,D,20250219,000000,6.1,6.1,5.815,5.92,11586378,0
+NXE.US,D,20250220,000000,5.93,6.01,5.83,5.89,9472809,0
+NXE.US,D,20250221,000000,5.9,5.91,5.56,5.59,10104221,0
+NXE.US,D,20250224,000000,5.62,5.64,5.46,5.53,11512878,0
+NXE.US,D,20250225,000000,5.5,5.51,5.3,5.34,13422088,0
+NXE.US,D,20250226,000000,5.41,5.64,5.36,5.4,12519932,0
+NXE.US,D,20250227,000000,5.5,5.62,5.21,5.22,12342511,0
+NXE.US,D,20250228,000000,5.19,5.31,5.1,5.29,13212247,0
+NXE.US,D,20250303,000000,5.335,5.35,4.77,4.77,16055591,0
+NXE.US,D,20250304,000000,4.79,4.87,4.58,4.78,18175605,0
+NXE.US,D,20250305,000000,4.89,5.02,4.87,4.95,9673997,0
+NXE.US,D,20250306,000000,4.86,5.085,4.84,4.93,10186420,0
+NXE.US,D,20250307,000000,4.92,4.95,4.77,4.85,7819762,0
+NXE.US,D,20250310,000000,4.721,4.76,4.44,4.55,13148506,0
+NXE.US,D,20250311,000000,4.52,4.82,4.505,4.74,12835854,0
+NXE.US,D,20250312,000000,4.85,4.93,4.785,4.81,11041648,0
+NXE.US,D,20250313,000000,4.77,4.82,4.6301,4.69,8308968,0
+NXE.US,D,20250314,000000,4.8,4.8,4.63,4.69,7868044,0
+NXE.US,D,20250317,000000,4.695,4.85,4.66,4.82,9788423,0
+NXE.US,D,20250318,000000,4.85,4.86,4.68,4.82,9266881,0
+NXE.US,D,20250319,000000,4.85,4.97,4.83,4.95,8535480,0
+NXE.US,D,20250320,000000,4.9,5.09,4.85,5.04,11183697,0
+NXE.US,D,20250321,000000,5,5.04,4.86,4.92,17916498,0
+NXE.US,D,20250324,000000,5.11,5.28,4.97,5.17,16041375,0
+NXE.US,D,20250325,000000,5.21,5.23,4.91,4.97,7429081,0
+NXE.US,D,20250326,000000,5.009,5.04,4.895,4.94,7523406,0
+NXE.US,D,20250327,000000,4.92,4.97,4.77,4.82,6130853,0
+NXE.US,D,20250328,000000,4.805,4.86,4.53,4.55,8882460,0
+NXE.US,D,20250331,000000,4.42,4.545,4.3,4.49,11362249,0
+NXE.US,D,20250401,000000,4.5,4.59,4.42,4.59,10676506,0
+NXE.US,D,20250402,000000,4.5,4.6699,4.49,4.63,7343254,0
+NXE.US,D,20250403,000000,4.48,4.59,4.36,4.49,12448613,0
+NXE.US,D,20250404,000000,4.26,4.345,4.04,4.18,16023484,0
+NXE.US,D,20250407,000000,3.95,4.42,3.91,4.1,12987955,0
+NXE.US,D,20250408,000000,4.3,4.4,4.01,4.06,14548999,0
+NXE.US,D,20250409,000000,4.08,4.66,4.04,4.61,16401227,0
+NXE.US,D,20250410,000000,4.5,4.56,4.28,4.41,18474578,0
+NXE.US,D,20250411,000000,4.48,4.69,4.45,4.64,10894150,0
+NXE.US,D,20250414,000000,4.74,4.81,4.55,4.61,5899386,0
+NXE.US,D,20250415,000000,4.615,4.65,4.5101,4.54,5013355,0
+NXE.US,D,20250416,000000,4.54,4.81,4.51,4.67,13692759,0
+NXE.US,D,20250417,000000,4.7,4.8,4.63,4.74,6636442,0
+NXE.US,D,20250421,000000,4.73,4.75,4.39,4.48,5965639,0
+NXE.US,D,20250422,000000,4.58,4.695,4.555,4.6,6313618,0
+NXE.US,D,20250423,000000,4.84,4.99,4.79,4.94,10299856,0
+NXE.US,D,20250424,000000,4.975,5.17,4.95,5.12,7832128,0
+NXE.US,D,20250425,000000,5,5.115,5,5.1,7137230,0
+NXE.US,D,20250428,000000,5.125,5.35,5.05,5.3,8806504,0
+NXE.US,D,20250429,000000,5.355,5.475,5.23,5.27,8123140,0
+NXE.US,D,20250430,000000,5.1,5.27,5.06,5.23,7967740,0
+NXE.US,D,20250501,000000,5.34,5.43,5.1612,5.28,10812479,0
+NXE.US,D,20250502,000000,5.385,5.49,5.28,5.33,11155633,0
+NXE.US,D,20250505,000000,5.25,5.32,5.16,5.24,8144126,0
+NXE.US,D,20250506,000000,5.16,5.52,5.16,5.39,10367026,0
+NXE.US,D,20250507,000000,5.425,5.68,5.39,5.6,15824913,0
+NXE.US,D,20250508,000000,5.8,5.86,5.51,5.55,7134991,0
+NXE.US,D,20250509,000000,5.6,5.75,5.53,5.73,8340019,0
+NXE.US,D,20250512,000000,5.92,5.96,5.6,5.71,9619959,0
+NXE.US,D,20250513,000000,5.66,5.765,5.61,5.7,6172909,0
+NXE.US,D,20250514,000000,5.65,5.655,5.52,5.59,9310851,0
+NXE.US,D,20250515,000000,5.57,5.63,5.39,5.62,8378641,0
+NXE.US,D,20250516,000000,5.6,5.615,5.43,5.46,9969686,0
+NXE.US,D,20250519,000000,5.34,5.4399,5.29,5.37,3166290,0
+NXE.US,D,20250520,000000,5.37,5.46,5.305,5.41,5838335,0
+NXE.US,D,20250521,000000,5.41,5.62,5.36,5.47,4411799,0
+NXE.US,D,20250522,000000,5.445,5.495,5.345,5.44,6435265,0
+NXE.US,D,20250523,000000,5.81,6.2899,5.74,6.24,21185058,0
+NXE.US,D,20250527,000000,6.55,6.6,6.23,6.34,14352585,0
+NXE.US,D,20250528,000000,6.34,6.54,6.31,6.41,8130384,0
+NXE.US,D,20250529,000000,6.45,6.465,6.14,6.2,7483876,0
+NXE.US,D,20250530,000000,6.15,6.2,6.0135,6.18,11988261,0
+NXE.US,D,20250602,000000,6.21,6.26,5.98,6.02,6729505,0
+NXE.US,D,20250603,000000,6.275,6.46,6.18,6.37,15782573,0
+NXE.US,D,20250604,000000,6.41,6.45,6.27,6.4,9289831,0
+NXE.US,D,20250605,000000,6.435,6.45,6.26,6.3,5662256,0
+NXE.US,D,20250606,000000,6.3,6.42,6.2,6.4,6950391,0
+NXE.US,D,20250609,000000,6.58,6.79,6.465,6.55,18092345,0
+NXE.US,D,20250610,000000,6.6,6.6176,6.26,6.36,8638521,0
+NXE.US,D,20250611,000000,6.41,6.82,6.36,6.64,11906931,0
+NXE.US,D,20250612,000000,6.64,6.735,6.61,6.69,7223401,0
+NXE.US,D,20250613,000000,6.6,6.7352,6.425,6.63,9206857,0
+NXE.US,D,20250616,000000,6.88,7.25,6.855,6.99,15316059,0
+NXE.US,D,20250617,000000,6.98,7.05,6.83,6.89,12749320,0
+NXE.US,D,20250618,000000,6.9,6.94,6.75,6.84,10010941,0
+NXE.US,D,20250620,000000,6.82,6.85,6.5702,6.6,14016073,0
+NXE.US,D,20250623,000000,6.58,6.83,6.53,6.68,9344200,0
+NXE.US,D,20250624,000000,6.7,6.86,6.64,6.77,10028529,0
+NXE.US,D,20250625,000000,6.775,6.8,6.6,6.66,10818532,0
+NXE.US,D,20250626,000000,6.73,7.035,6.645,6.92,15045436,0
+NXE.US,D,20250627,000000,6.92,6.96,6.71,6.8,9297802,0
+NXE.US,D,20250630,000000,6.835,6.98,6.695,6.94,9878425,0
+NXE.US,D,20250701,000000,6.96,6.99,6.655,6.73,3921812,0
+NXE.US,D,20250702,000000,6.81,6.81,6.61,6.78,9754645,0
+NXE.US,D,20250703,000000,6.78,6.86,6.66,6.79,4439306,0
+NXE.US,D,20250707,000000,6.7,6.82,6.48,6.8,8520506,0
+NXE.US,D,20250708,000000,6.81,6.8425,6.5,6.59,8899909,0
+NXE.US,D,20250709,000000,6.6,6.61,6.42,6.43,6145409,0
+NXE.US,D,20250710,000000,6.44,6.585,6.37,6.51,6785306,0
+NXE.US,D,20250711,000000,6.45,6.66,6.42,6.62,6392522,0
+NXE.US,D,20250714,000000,6.6,6.77,6.505,6.76,7769965,0
+NXE.US,D,20250715,000000,6.87,6.91,6.57,6.77,8383240,0
+NXE.US,D,20250716,000000,6.77,6.96,6.695,6.94,9605104,0
+NXE.US,D,20250717,000000,6.89,7.06,6.82,6.93,11289465,0
+NXE.US,D,20250718,000000,7.05,7.07,6.84,6.94,8213496,0
+NXE.US,D,20250721,000000,7,7.13,6.7853,6.86,10176189,0
+NXE.US,D,20250722,000000,6.83,6.985,6.685,6.84,9585438,0
+NXE.US,D,20250723,000000,6.88,7.11,6.85,7.09,7011327,0
+NXE.US,D,20250724,000000,7.08,7.445,7.035,7.43,8821504,0
+NXE.US,D,20250725,000000,7.33,7.42,7.065,7.3,6270951,0
+NXE.US,D,20250728,000000,7.28,7.29,6.955,7.14,6774742,0
+NXE.US,D,20250729,000000,7.0907,7.18,6.98,7,5239007,0
+NXE.US,D,20250730,000000,6.91,7.035,6.77,6.87,6125799,0
+NXE.US,D,20250731,000000,6.85,6.93,6.6502,6.71,5604521,0
+NXE.US,D,20250801,000000,6.5,6.53,6.3,6.48,6527362,0
+NXE.US,D,20250804,000000,6.58,6.79,6.55,6.76,4977806,0
+NXE.US,D,20250805,000000,6.77,6.975,6.69,6.94,8082360,0
+NXE.US,D,20250806,000000,7.07,7.24,6.98,7.11,7852526,0
+NXE.US,D,20250807,000000,7.13,7.1499,6.84,6.98,7655934,0
+NXE.US,D,20250808,000000,7.03,7.275,6.86,6.88,5515212,0
+NXE.US,D,20250811,000000,6.9,6.9899,6.68,6.84,4894330,0
+NXE.US,D,20250812,000000,6.855,7.01,6.8092,6.92,4800229,0
+NXE.US,D,20250813,000000,6.92,6.9353,6.67,6.78,5719641,0
+NXE.US,D,20250814,000000,6.705,6.8452,6.66,6.78,4633097,0
+NXE.US,D,20250815,000000,6.79,6.8329,6.615,6.82,4758371,0
+NXE.US,D,20250818,000000,6.82,7.04,6.815,7.02,5394450,0
+NXE.US,D,20250819,000000,7.0268,7.0268,6.525,6.55,8823565,0
+NXE.US,D,20250820,000000,6.48,6.51,6.26,6.46,9076683,0
+NXE.US,D,20250821,000000,6.4464,6.59,6.4,6.59,5204614,0
+NXE.US,D,20250822,000000,6.79,7.1663,6.67,7.1,14101537,0
+NXE.US,D,20250825,000000,7.065,7.23,7.035,7.11,7790303,0
+NXE.US,D,20250826,000000,7.13,7.43,7.12,7.31,7442618,0
+NXE.US,D,20250827,000000,7.32,7.32,7.17,7.24,5834506,0
+NXE.US,D,20250828,000000,7.3,7.48,7.26,7.44,6439596,0
+NXE.US,D,20250829,000000,7.76,8.27,7.685,7.88,14247605,0
+NXE.US,D,20250902,000000,7.62,7.69,7.44,7.69,7369325,0
+NXE.US,D,20250903,000000,7.79,7.87,7.62,7.87,6234461,0
+NXE.US,D,20250904,000000,7.83,7.865,7.47,7.6,5947477,0
+NXE.US,D,20250905,000000,7.69,7.8,7.475,7.8,8563001,0
+NXE.US,D,20250908,000000,7.81,7.99,7.69,7.97,8312853,0
+NXE.US,D,20250909,000000,7.99,8.095,7.78,7.85,6335107,0
+NXE.US,D,20250910,000000,7.8646,8.12,7.8638,7.99,6754655,0
+NXE.US,D,20250911,000000,7.9653,8.0443,7.865,7.87,5658943,0
+NXE.US,D,20250912,000000,7.85,7.86,7.535,7.63,6422374,0
+NXE.US,D,20250915,000000,7.65,8.48,7.595,8.44,16166671,0
+NXE.US,D,20250916,000000,8.49,8.49,8.08,8.18,6738536,0
+NXE.US,D,20250917,000000,8.29,8.3359,8.1,8.26,5648739,0
+NXE.US,D,20250918,000000,8.31,8.41,8.1645,8.38,7136282,0
+NXE.US,D,20250919,000000,8.32,8.93,8.32,8.81,12964766,0
+NXE.US,D,20250922,000000,8.87,8.95,8.565,8.93,9751258,0
+NXE.US,D,20250923,000000,8.96,9.2275,8.82,9.08,10377667,0
+NXE.US,D,20250924,000000,9.16,9.38,8.63,8.68,8946382,0
+NXE.US,D,20250925,000000,8.455,9.03,8.3707,8.95,9657842,0
+NXE.US,D,20250926,000000,8.98,9.31,8.96,9.1,9413693,0
+NXE.US,D,20250929,000000,9.36,9.4297,8.89,9.01,9084064,0
+NXE.US,D,20250930,000000,8.95,9.065,8.82,8.95,8940499,0
+NXE.US,D,20251001,000000,8.92,9.18,8.8589,9.08,7239581,0
+NXE.US,D,20251002,000000,9.07,9.175,8.57,8.82,12818377,0
+NXE.US,D,20251003,000000,8.78,8.8665,8.6,8.72,9648122,0
+NXE.US,D,20251006,000000,8.89,9.18,8.84,9.04,18116428,0
+NXE.US,D,20251007,000000,9.08,9.32,8.69,8.88,9211068,0
+NXE.US,D,20251008,000000,8.98,9.11,8.565,8.76,11313497,0
+NXE.US,D,20251009,000000,8.81,8.995,8.6737,8.77,6290878,0
+NXE.US,D,20251010,000000,8.825,9.31,8.67,8.76,13404700,0
+NXE.US,D,20251013,000000,9.132,9.41,8.735,8.98,11242839,0
+NXE.US,D,20251014,000000,8.9,9.8,8.54,9.4,18926676,0
+NXE.US,D,20251015,000000,9.68,9.8,8.9,9.38,14787029,0
+NXE.US,D,20251016,000000,9.44,9.77,8.93,8.98,17258756,0
+NXE.US,D,20251017,000000,8.57,8.95,8.36,8.43,13978846,0
+NXE.US,D,20251020,000000,8.6,8.7761,8.3223,8.7,10091143,0
+NXE.US,D,20251021,000000,8.42,8.46,8.05,8.16,11492377,0
+NXE.US,D,20251022,000000,7.96,8.55,7.96,8.47,13707379,0
+NXE.US,D,20251023,000000,8.52,8.68,8.39,8.43,8366696,0
+NXE.US,D,20251024,000000,8.575,8.7933,8.42,8.74,8475027,0
+NXE.US,D,20251027,000000,8.75,8.78,8.27,8.5,7850459,0
+NXE.US,D,20251028,000000,9.26,9.625,9.065,9.52,19989949,0
+NXE.US,D,20251029,000000,9.5,9.805,9.27,9.67,13287441,0
+NXE.US,D,20251030,000000,9.68,9.8225,9.5201,9.78,9402156,0
+NXE.US,D,20251031,000000,9.81,9.95,9.63,9.76,11439662,0
+NXE.US,D,20251103,000000,9.79,9.87,9.09,9.14,9844679,0
+NXE.US,D,20251104,000000,8.96,9,8.63,8.65,11516507,0
+NXE.US,D,20251105,000000,8.7,8.83,8.524,8.75,10139036,0
+NXE.US,D,20251106,000000,8.545,8.62,7.75,8.13,15379699,0
+NXE.US,D,20251107,000000,7.9,8.47,7.82,8.45,7505036,0
+NXE.US,D,20251110,000000,8.72,8.845,8.59,8.84,7314390,0
+NXE.US,D,20251111,000000,8.722,8.722,8.48,8.69,7226327,0
+NXE.US,D,20251112,000000,8.7,8.78,8.2442,8.47,7238225,0
+NXE.US,D,20251113,000000,8.49,8.66,8.04,8.09,8485521,0
+NXE.US,D,20251114,000000,7.7,8.26,7.61,8.17,6879440,0
+NXE.US,D,20251117,000000,8.06,8.2,7.79,7.92,8168801,0
+NXE.US,D,20251118,000000,7.825,8.18,7.78,8.02,8488246,0
+NXE.US,D,20251119,000000,8.145,8.455,7.9902,8.25,7433741,0
+NXE.US,D,20251120,000000,8.49,8.5985,7.66,7.67,8247513,0
+NXE.US,D,20251121,000000,7.56,7.67,7.33,7.56,8450764,0
+NXE.US,D,20251124,000000,7.6,8.03,7.54,8.03,6043385,0
+NXE.US,D,20251125,000000,7.99,8.39,7.88,8.31,4388218,0
+NXE.US,D,20251126,000000,8.45,8.73,8.37,8.62,7121953,0
+NXE.US,D,20251128,000000,8.75,9,8.66,8.96,9108402,0
+NXE.US,D,20251201,000000,8.87,9.049,8.71,8.87,4768549,0
+NXE.US,D,20251202,000000,8.9,9.17,8.89,9.05,7100090,0
+NXE.US,D,20251203,000000,9.14,9.31,8.855,9.31,6628328,0
+NXE.US,D,20251204,000000,9.225,9.99,9.165,9.9,9226802,0
+NXE.US,D,20251205,000000,9.92,9.9302,9.39,9.41,6741307,0
+NXE.US,D,20251208,000000,9.42,9.54,9.23,9.35,5653709,0
+NXE.US,D,20251209,000000,9.29,9.53,9.23,9.41,5074704,0
+NXE.US,D,20251210,000000,9.4,9.42,8.95,9.32,16319645,0
+NXE.US,D,20251211,000000,9.34,9.6,9.27,9.43,5598934,0
+NXE.US,D,20251212,000000,9.435,9.435,8.69,8.91,6381208,0
+NXE.US,D,20251215,000000,9.1,9.32,8.6,8.6,9442094,0
+NXE.US,D,20251216,000000,8.55,8.7,8.36,8.44,6820691,0
+NXE.US,D,20251217,000000,8.51,8.55,8.135,8.2,8192753,0
+NXE.US,D,20251218,000000,8.34,8.56,8.28,8.5,7900748,0
+NXE.US,D,20251219,000000,8.5,9.265,8.5,9.13,18312535,0
+NXE.US,D,20251222,000000,9.35,9.59,9.14,9.15,8434468,0
+NXE.US,D,20251223,000000,9.23,9.66,9.22,9.42,6188572,0
+NXE.US,D,20251224,000000,9.46,9.48,9.33,9.45,2251838,0
+NXE.US,D,20251226,000000,9.55,9.55,9.17,9.25,2505365,0
+NXE.US,D,20251229,000000,9.23,9.55,9.16,9.26,3665593,0
+NXE.US,D,20251230,000000,9.35,9.42,9.05,9.12,4634351,0
+NXE.US,D,20251231,000000,9.165,9.345,9.1245,9.2,4249633,0
+NXE.US,D,20260102,000000,9.47,10.37,9.42,10.25,13138125,0
+NXE.US,D,20260105,000000,10.54,10.735,10.14,10.72,9749233,0
+NXE.US,D,20260106,000000,10.855,11.085,10.65,10.92,7057610,0
+NXE.US,D,20260107,000000,10.86,10.945,10.72,10.93,7186810,0
+NXE.US,D,20260108,000000,10.845,10.92,10.655,10.79,7208405,0
+NXE.US,D,20260109,000000,11.13,11.33,10.585,10.74,6863334,0
+NXE.US,D,20260112,000000,10.92,11.19,10.63,11.11,6740616,0
+NXE.US,D,20260113,000000,11.2,11.375,11.065,11.2,6635389,0
+NXE.US,D,20260114,000000,11.23,11.65,11.06,11.53,8106294,0
+NXE.US,D,20260115,000000,11.53,12.0283,11.35,11.72,7655185,0
+NXE.US,D,20260116,000000,11.78,12.185,11.73,11.89,7363707,0
+NXE.US,D,20260120,000000,11.85,12.27,11.76,12,9156022,0
+NXE.US,D,20260121,000000,12.245,12.37,11.96,12.35,8079315,0
+NXE.US,D,20260122,000000,12.57,12.69,12.3013,12.55,5836742,0
+NXE.US,D,20260123,000000,12.64,12.75,12.38,12.58,6304356,0
+NXE.US,D,20260126,000000,12.94,13.2,12.08,12.18,8528131,0
+NXE.US,D,20260127,000000,12.13,13,12.02,12.78,7596805,0
+NXE.US,D,20260128,000000,13.06,13.96,12.865,13.92,17585341,0
+NXE.US,D,20260129,000000,13.89,13.92,12.55,13.31,15529594,0
+NXE.US,D,20260130,000000,12.9,13.22,12.385,12.57,10701686,0
+NXE.US,D,20260202,000000,12.44,12.985,12.02,12.14,10991906,0
+NXE.US,D,20260203,000000,12.66,12.86,12.07,12.54,11340661,0
+NXE.US,D,20260204,000000,12.56,12.57,11.1334,11.62,13015000,0
+NXE.US,D,20260205,000000,11.15,11.55,10.92,11.08,7715623,0
+NXE.US,D,20260206,000000,11.29,11.43,9.85,11.04,34635043,0
+NXE.US,D,20260209,000000,11.055,11.73,10.99,11.68,7261705,0
+NXE.US,D,20260210,000000,11.69,11.78,11.5,11.71,8188334,0
+NXE.US,D,20260211,000000,11.99,12.21,11.57,11.95,9287726,0
+NXE.US,D,20260212,000000,11.9,11.93,11.36,11.54,9566422,0
+NXE.US,D,20260213,000000,11.57,11.89,11.23,11.62,11669858,0
+NXE.US,D,20260217,000000,11.45,11.67,11.14,11.62,7231829,0
+NXE.US,D,20260218,000000,11.775,12.12,11.7,12.04,6896328,0
diff --git a/daily/us/nyse stocks/2/nxti.us.txt b/daily/us/nyse stocks/2/nxti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a35391f6ea5042975bdbbdc85fe4b2d198c8a4d2
--- /dev/null
+++ b/daily/us/nyse stocks/2/nxti.us.txt	
@@ -0,0 +1,291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXTI.US,D,20240418,000000,24.99,24.99,24.8852,24.8852,276,0
+NXTI.US,D,20240419,000000,24.88,24.88,24.88,24.88,210,0
+NXTI.US,D,20240422,000000,24.9202,24.9202,24.9202,24.9202,2,0
+NXTI.US,D,20240423,000000,25.1962,25.1962,25.1962,25.1962,1,0
+NXTI.US,D,20240424,000000,25.2,25.2,25.1919,25.1919,902,0
+NXTI.US,D,20240425,000000,24.9355,24.9355,24.9355,24.9355,2,0
+NXTI.US,D,20240426,000000,25.0141,25.0141,25.0141,25.0141,1,0
+NXTI.US,D,20240429,000000,25.0151,25.0151,25.0151,25.0151,1,0
+NXTI.US,D,20240430,000000,24.96,24.97,24.746,24.746,69030,0
+NXTI.US,D,20240501,000000,24.76,24.76,24.6749,24.6749,529,0
+NXTI.US,D,20240502,000000,24.8166,24.8166,24.8166,24.8166,104,0
+NXTI.US,D,20240503,000000,24.9,25,24.9,24.9628,17926,0
+NXTI.US,D,20240506,000000,25.2,25.2324,25.2,25.2324,1042,0
+NXTI.US,D,20240507,000000,25.3,25.34,25.2857,25.2857,10487,0
+NXTI.US,D,20240508,000000,25.2926,25.2926,25.2926,25.2926,108,0
+NXTI.US,D,20240509,000000,25.342,25.4,25.34,25.3755,9301,0
+NXTI.US,D,20240510,000000,25.42,25.452,25.42,25.452,132,0
+NXTI.US,D,20240513,000000,25.51,25.51,25.38,25.3953,510,0
+NXTI.US,D,20240514,000000,25.4592,25.4592,25.4592,25.4592,3,0
+NXTI.US,D,20240515,000000,25.57,25.8175,25.57,25.8175,2591,0
+NXTI.US,D,20240516,000000,25.9,25.9,25.81,25.8415,353,0
+NXTI.US,D,20240517,000000,25.85,25.85,25.847,25.847,100,0
+NXTI.US,D,20240520,000000,25.8414,25.8414,25.8414,25.8414,5,0
+NXTI.US,D,20240521,000000,25.8683,25.8683,25.8683,25.8683,120,0
+NXTI.US,D,20240522,000000,25.7876,25.7876,25.7876,25.7876,8,0
+NXTI.US,D,20240523,000000,25.84,25.84,25.5602,25.5602,108,0
+NXTI.US,D,20240524,000000,25.5857,25.5857,25.5857,25.5857,3,0
+NXTI.US,D,20240528,000000,25.4424,25.4424,25.4424,25.4424,56,0
+NXTI.US,D,20240529,000000,25.2816,25.2816,25.2816,25.2816,29,0
+NXTI.US,D,20240530,000000,25.06,25.0884,25.06,25.0884,1212,0
+NXTI.US,D,20240531,000000,24.96,25.2439,24.95,25.2439,429,0
+NXTI.US,D,20240603,000000,25.1841,25.1841,25.1841,25.1841,51,0
+NXTI.US,D,20240604,000000,25.2067,25.2436,25.17,25.2436,1193,0
+NXTI.US,D,20240605,000000,25.42,25.4728,25.42,25.4728,1534,0
+NXTI.US,D,20240606,000000,25.51,25.51,25.4751,25.4751,2174,0
+NXTI.US,D,20240607,000000,25.46,25.49,25.42,25.4289,2648,0
+NXTI.US,D,20240610,000000,25.52,25.52,25.5154,25.5154,801,0
+NXTI.US,D,20240611,000000,25.4912,25.4912,25.4912,25.4912,1,0
+NXTI.US,D,20240612,000000,25.63,25.6625,25.61,25.6625,2138,0
+NXTI.US,D,20240613,000000,25.59,25.6144,25.59,25.6144,600,0
+NXTI.US,D,20240614,000000,25.6224,25.6224,25.6224,25.6224,69,0
+NXTI.US,D,20240617,000000,25.85,25.8572,25.85,25.8572,1061,0
+NXTI.US,D,20240618,000000,25.92,25.92,25.8754,25.8754,6302,0
+NXTI.US,D,20240620,000000,25.9732,25.9732,25.9732,25.9732,1,0
+NXTI.US,D,20240621,000000,25.93,26.04,25.93,26.04,7131,0
+NXTI.US,D,20240624,000000,26.1707,26.1707,26.1707,26.1707,4,0
+NXTI.US,D,20240625,000000,26.1134,26.1134,26.1134,26.1134,25,0
+NXTI.US,D,20240626,000000,26.0985,26.0985,26.0985,26.0985,4,0
+NXTI.US,D,20240627,000000,26.1847,26.1847,26.1847,26.1847,6,0
+NXTI.US,D,20240628,000000,26.2011,26.2011,26.2011,26.2011,1,0
+NXTI.US,D,20240701,000000,26.1165,26.1165,26.1165,26.1165,4,0
+NXTI.US,D,20240702,000000,26.2395,26.2395,26.2395,26.2395,1,0
+NXTI.US,D,20240703,000000,26.22,26.22,26.22,26.22,144,0
+NXTI.US,D,20240705,000000,26.4808,26.4808,26.4808,26.4808,5,0
+NXTI.US,D,20240708,000000,26.4266,26.4266,26.4266,26.4266,6,0
+NXTI.US,D,20240709,000000,26.306,26.306,26.306,26.306,4,0
+NXTI.US,D,20240710,000000,26.4367,26.4367,26.4367,26.4367,116,0
+NXTI.US,D,20240711,000000,26.5122,26.5122,26.5122,26.5122,51,0
+NXTI.US,D,20240712,000000,26.67,26.67,26.653,26.653,1324,0
+NXTI.US,D,20240715,000000,26.71,26.75,26.71,26.7173,513,0
+NXTI.US,D,20240716,000000,26.928,26.999,26.87,26.999,14838,0
+NXTI.US,D,20240717,000000,26.6803,26.6803,26.6803,26.6803,1,0
+NXTI.US,D,20240718,000000,26.4676,26.4676,26.4676,26.4676,53,0
+NXTI.US,D,20240719,000000,26.465,26.465,26.3292,26.3292,189,0
+NXTI.US,D,20240722,000000,26.4399,26.5777,26.4399,26.5777,2153,0
+NXTI.US,D,20240723,000000,26.52,26.52,26.5073,26.5073,218,0
+NXTI.US,D,20240724,000000,26.0193,26.0193,26.0193,26.0193,62,0
+NXTI.US,D,20240725,000000,26.15,26.15,26.1211,26.1211,1001,0
+NXTI.US,D,20240726,000000,26.372,26.372,26.372,26.372,52,0
+NXTI.US,D,20240729,000000,26.39,26.39,26.3693,26.3693,193,0
+NXTI.US,D,20240730,000000,26.31,26.3723,26.31,26.3723,102,0
+NXTI.US,D,20240731,000000,26.6333,26.6333,26.6333,26.6333,32,0
+NXTI.US,D,20240801,000000,26.4102,26.4102,26.4102,26.4102,92,0
+NXTI.US,D,20240802,000000,25.8852,25.8852,25.8852,25.8852,41,0
+NXTI.US,D,20240805,000000,25.2685,25.2685,25.2685,25.2685,16,0
+NXTI.US,D,20240806,000000,25.75,25.75,25.5947,25.5947,252,0
+NXTI.US,D,20240807,000000,25.4351,25.4351,25.4351,25.4351,4,0
+NXTI.US,D,20240808,000000,26.0267,26.0267,26.0267,26.0267,1,0
+NXTI.US,D,20240809,000000,26.1591,26.1591,26.1591,26.1591,1,0
+NXTI.US,D,20240812,000000,26.0716,26.0716,26.0716,26.0716,3,0
+NXTI.US,D,20240813,000000,26.4164,26.4164,26.4164,26.4164,1,0
+NXTI.US,D,20240814,000000,27.25,27.25,26.52,26.563,2584,0
+NXTI.US,D,20240815,000000,26.9998,26.9998,26.9998,26.9998,5,0
+NXTI.US,D,20240816,000000,27.0481,27.0481,27.0481,27.0481,26,0
+NXTI.US,D,20240819,000000,26.95,27.2443,26.95,27.2443,2740,0
+NXTI.US,D,20240820,000000,27.1886,27.1886,27.1886,27.1886,14,0
+NXTI.US,D,20240821,000000,27.4019,27.4019,27.4019,27.4019,19,0
+NXTI.US,D,20240822,000000,27.2068,27.2068,27.2068,27.2068,24,0
+NXTI.US,D,20240823,000000,27.3,27.4669,27.3,27.4669,113,0
+NXTI.US,D,20240826,000000,27.4172,27.4172,27.4172,27.4172,172,0
+NXTI.US,D,20240827,000000,27.53,27.53,27.5033,27.5033,117,0
+NXTI.US,D,20240828,000000,27.3378,27.3378,27.3378,27.3378,22,0
+NXTI.US,D,20240829,000000,27.4925,27.4925,27.4925,27.4925,11,0
+NXTI.US,D,20240830,000000,27.7114,27.7114,27.7114,27.7114,26,0
+NXTI.US,D,20240903,000000,27.56,27.56,27.21,27.2728,489,0
+NXTI.US,D,20240904,000000,27.3077,27.3077,27.3077,27.3077,21,0
+NXTI.US,D,20240905,000000,27.1068,27.1068,27.1068,27.1068,1,0
+NXTI.US,D,20240906,000000,26.8425,26.8425,26.8251,26.8251,167,0
+NXTI.US,D,20240909,000000,27.12,27.1804,27.12,27.1804,116,0
+NXTI.US,D,20240910,000000,27.2815,27.2815,27.2815,27.2815,10,0
+NXTI.US,D,20240911,000000,27.4224,27.4224,27.4224,27.4224,49,0
+NXTI.US,D,20240912,000000,27.6423,27.6423,27.6423,27.6423,1,0
+NXTI.US,D,20240913,000000,27.8145,27.8145,27.8145,27.8145,1,0
+NXTI.US,D,20240916,000000,27.9925,27.9925,27.9925,27.9925,26,0
+NXTI.US,D,20240917,000000,27.9577,27.9577,27.9577,27.9577,2,0
+NXTI.US,D,20240918,000000,27.91,27.91,27.9,27.9042,449,0
+NXTI.US,D,20240919,000000,28.2508,28.2508,28.2508,28.2508,10,0
+NXTI.US,D,20240920,000000,28.2488,28.2488,28.2488,28.2488,19,0
+NXTI.US,D,20240923,000000,28.3511,28.3511,28.3511,28.3511,49,0
+NXTI.US,D,20240924,000000,28.3,28.3915,28.3,28.3915,661,0
+NXTI.US,D,20240925,000000,28.2656,28.2656,28.2656,28.2656,35,0
+NXTI.US,D,20240926,000000,28.3751,28.38,28.35,28.3653,10503,0
+NXTI.US,D,20240927,000000,28.3525,28.3525,28.3525,28.3525,22,0
+NXTI.US,D,20240930,000000,28.4,28.4899,28.37,28.4899,1497,0
+NXTI.US,D,20241001,000000,28.2529,28.2529,28.2529,28.2529,231,0
+NXTI.US,D,20241002,000000,28.2666,28.2666,28.2666,28.2666,4,0
+NXTI.US,D,20241003,000000,28.2316,28.2316,28.2316,28.2316,9,0
+NXTI.US,D,20241004,000000,28.5413,28.5413,28.5413,28.5413,146,0
+NXTI.US,D,20241007,000000,28.197,28.197,28.197,28.197,80,0
+NXTI.US,D,20241008,000000,28.4601,28.4601,28.4601,28.4601,69,0
+NXTI.US,D,20241009,000000,28.6695,28.7098,28.6551,28.7098,449,0
+NXTI.US,D,20241010,000000,28.626,28.7125,28.626,28.7125,723,0
+NXTI.US,D,20241011,000000,28.755,28.9893,28.755,28.9893,274,0
+NXTI.US,D,20241014,000000,29.16,29.165,29.16,29.165,2062,0
+NXTI.US,D,20241015,000000,28.91,28.9284,28.91,28.9284,127,0
+NXTI.US,D,20241016,000000,28.93,28.9934,28.93,28.9934,472,0
+NXTI.US,D,20241017,000000,28.9169,28.9169,28.9169,28.9169,196,0
+NXTI.US,D,20241018,000000,28.99,28.99,28.99,28.99,1118,0
+NXTI.US,D,20241021,000000,28.775,28.7963,28.775,28.7963,276,0
+NXTI.US,D,20241022,000000,28.767,28.767,28.767,28.767,123,0
+NXTI.US,D,20241023,000000,28.5202,28.5202,28.5202,28.5202,40,0
+NXTI.US,D,20241024,000000,28.5334,28.5334,28.5334,28.5334,50,0
+NXTI.US,D,20241025,000000,28.4737,28.4737,28.4737,28.4737,2,0
+NXTI.US,D,20241028,000000,28.5375,28.5375,28.5375,28.5375,88,0
+NXTI.US,D,20241029,000000,28.63,28.63,28.5865,28.5865,670,0
+NXTI.US,D,20241030,000000,28.575,28.575,28.575,28.575,16,0
+NXTI.US,D,20241031,000000,28.2186,28.2186,28.2186,28.2186,6,0
+NXTI.US,D,20241104,000000,28.3435,28.3435,28.3435,28.3435,18,0
+NXTI.US,D,20241105,000000,28.64,28.83,28.64,28.83,922,0
+NXTI.US,D,20241106,000000,29.4675,29.4675,29.4675,29.4675,95,0
+NXTI.US,D,20241107,000000,29.7149,29.7149,29.7149,29.7149,78,0
+NXTI.US,D,20241108,000000,29.9394,29.9394,29.9394,29.9394,64,0
+NXTI.US,D,20241112,000000,30.16,30.16,30.055,30.055,465,0
+NXTI.US,D,20241114,000000,30.05,30.05,29.8702,29.8702,300,0
+NXTI.US,D,20241118,000000,29.48,29.4865,29.48,29.4865,200,0
+NXTI.US,D,20241120,000000,29.59,29.7279,29.59,29.7279,144,0
+NXTI.US,D,20241209,000000,31.04,31.04,30.6112,30.6112,1193,0
+NXTI.US,D,20241216,000000,30.3,30.3,30.2054,30.2054,543,0
+NXTI.US,D,20241218,000000,29.66,29.66,29.1122,29.1122,223,0
+NXTI.US,D,20241230,000000,28.26,28.26,28.1566,28.1566,2049,0
+NXTI.US,D,20250108,000000,28.15,28.3511,28.15,28.3511,166,0
+NXTI.US,D,20250122,000000,29.3958,29.3958,29.3399,29.3399,613,0
+NXTI.US,D,20250128,000000,29.53,29.6459,29.53,29.6459,639,0
+NXTI.US,D,20250129,000000,29.45,29.53,29.45,29.5044,201,0
+NXTI.US,D,20250131,000000,29.78,29.78,29.6717,29.6717,200,0
+NXTI.US,D,20250204,000000,30.06,30.06,30.0384,30.0384,135,0
+NXTI.US,D,20250205,000000,30.22,30.2932,30.22,30.2932,184,0
+NXTI.US,D,20250212,000000,30.1623,30.3287,30.1623,30.3287,344,0
+NXTI.US,D,20250213,000000,30.4504,30.6368,30.4504,30.6368,614,0
+NXTI.US,D,20250214,000000,30.48,30.5819,30.48,30.5819,604,0
+NXTI.US,D,20250218,000000,30.55,30.7368,30.55,30.7368,169,0
+NXTI.US,D,20250226,000000,29.385,29.3867,29.385,29.3867,364,0
+NXTI.US,D,20250304,000000,28.36,28.5321,28.35,28.5321,512,0
+NXTI.US,D,20250305,000000,28.82,28.8357,28.82,28.8357,151,0
+NXTI.US,D,20250310,000000,27.85,27.85,27.4537,27.4537,1146,0
+NXTI.US,D,20250313,000000,27.5,27.5,26.96,26.998,557,0
+NXTI.US,D,20250317,000000,28,28.1224,28,28.1224,403,0
+NXTI.US,D,20250318,000000,27.66,27.6765,27.66,27.6765,310,0
+NXTI.US,D,20250331,000000,27.24,27.6634,27.24,27.6634,3983,0
+NXTI.US,D,20250401,000000,27.73,27.7549,27.51,27.7549,489,0
+NXTI.US,D,20250403,000000,26.95,26.95,26.7844,26.7844,262,0
+NXTI.US,D,20250408,000000,25.24,25.24,24.6528,24.6528,2505,0
+NXTI.US,D,20250409,000000,24.92,27.0771,24.92,27.0771,699,0
+NXTI.US,D,20250411,000000,26.05,26.589,26.05,26.589,316,0
+NXTI.US,D,20250502,000000,28.82,28.832,28.82,28.832,181,0
+NXTI.US,D,20250507,000000,28.71,28.7256,28.71,28.7256,201,0
+NXTI.US,D,20250508,000000,29.03,29.03,28.9346,28.9346,534,0
+NXTI.US,D,20250509,000000,28.79,28.7992,28.79,28.7992,328,0
+NXTI.US,D,20250512,000000,29.45,29.5415,29.45,29.5415,359,0
+NXTI.US,D,20250513,000000,29.81,29.81,29.7653,29.7653,216,0
+NXTI.US,D,20250514,000000,29.76,29.76,29.76,29.76,548,0
+NXTI.US,D,20250515,000000,29.83,29.878,29.83,29.878,124,0
+NXTI.US,D,20250521,000000,29.9399,29.9399,29.5025,29.5025,674,0
+NXTI.US,D,20250604,000000,30.3099,30.3099,30.24,30.2402,650,0
+NXTI.US,D,20250613,000000,29.955,29.955,29.9452,29.9452,430,0
+NXTI.US,D,20250623,000000,29.79,30.1045,29.79,30.1045,324,0
+NXTI.US,D,20250626,000000,30.51,30.51,30.51,30.51,131,0
+NXTI.US,D,20250703,000000,30.96,30.96,30.96,30.96,256,0
+NXTI.US,D,20250724,000000,30.77,30.84,30.77,30.77,621,0
+NXTI.US,D,20250729,000000,30.93,30.93,30.93,30.93,728,0
+NXTI.US,D,20250806,000000,30.93,30.93,30.93,30.93,733,0
+NXTI.US,D,20250808,000000,30.92,30.92,30.92,30.92,935,0
+NXTI.US,D,20250811,000000,30.62,30.71,30.62,30.67,3072,0
+NXTI.US,D,20250812,000000,31.04,31.05,31.03,31.05,1603,0
+NXTI.US,D,20250813,000000,31.24,31.24,31.24,31.24,1070,0
+NXTI.US,D,20250814,000000,31.085,31.14,31.06,31.06,1210,0
+NXTI.US,D,20250815,000000,31.08,31.1033,31.08,31.1033,110,0
+NXTI.US,D,20250818,000000,31.16,31.1962,31.15,31.1962,5247,0
+NXTI.US,D,20250819,000000,31.13,31.13,30.92,30.95,476571,0
+NXTI.US,D,20250821,000000,30.66,30.78,30.66,30.78,359,0
+NXTI.US,D,20250822,000000,31.12,31.1579,31.09,31.14,4177,0
+NXTI.US,D,20250825,000000,30.97,30.97,30.85,30.85,2176,0
+NXTI.US,D,20250826,000000,30.8901,31.03,30.8901,31.03,1392,0
+NXTI.US,D,20250902,000000,31.18,31.2177,31.0904,31.2177,3858,0
+NXTI.US,D,20250903,000000,31.15,31.2309,31.15,31.2309,553,0
+NXTI.US,D,20250904,000000,31.35,31.7,31.35,31.7,2788,0
+NXTI.US,D,20250905,000000,31.4,31.54,31.33,31.54,1001,0
+NXTI.US,D,20250908,000000,31.91,31.91,31.91,31.91,478,0
+NXTI.US,D,20250909,000000,31.91,32.02,31.91,32.02,1799,0
+NXTI.US,D,20250911,000000,32,32.15,32,32.11,1848,0
+NXTI.US,D,20250912,000000,31.96,31.96,31.96,31.96,626,0
+NXTI.US,D,20250915,000000,32.08,32.08,32.08,32.08,389,0
+NXTI.US,D,20250916,000000,32.01,32.0527,32.01,32.0527,361,0
+NXTI.US,D,20250917,000000,32.15,32.2,32.15,32.2,972,0
+NXTI.US,D,20250918,000000,32.61,32.61,32.6048,32.6048,3052,0
+NXTI.US,D,20250919,000000,32.7,32.81,32.69,32.77,5998,0
+NXTI.US,D,20250922,000000,32.81,32.8291,32.81,32.8291,228,0
+NXTI.US,D,20250923,000000,32.86,33.2,32.7106,32.7106,707,0
+NXTI.US,D,20250924,000000,32.57,32.57,32.43,32.4412,240,0
+NXTI.US,D,20250926,000000,32.36,32.56,32.36,32.56,764,0
+NXTI.US,D,20250929,000000,32.86,32.86,32.86,32.86,1536,0
+NXTI.US,D,20250930,000000,32.4245,32.67,32.4245,32.67,1387,0
+NXTI.US,D,20251001,000000,32.44,32.6281,32.44,32.6281,1261,0
+NXTI.US,D,20251002,000000,32.58,32.78,32.58,32.78,2422,0
+NXTI.US,D,20251003,000000,32.77,32.77,32.65,32.65,3917,0
+NXTI.US,D,20251006,000000,32.71,32.8,32.64,32.64,3930,0
+NXTI.US,D,20251007,000000,32.52,32.5365,32.52,32.5365,853,0
+NXTI.US,D,20251008,000000,32.605,32.7305,32.605,32.7305,453,0
+NXTI.US,D,20251010,000000,31.9584,32.9,31.6392,31.6392,510,0
+NXTI.US,D,20251013,000000,32.03,32.0554,32.03,32.0554,341,0
+NXTI.US,D,20251014,000000,32.1145,32.234,32.1145,32.234,1479,0
+NXTI.US,D,20251015,000000,32.49,32.49,32.2792,32.2792,130,0
+NXTI.US,D,20251016,000000,32.4,32.4,31.91,31.94,2141,0
+NXTI.US,D,20251017,000000,32.0022,32.22,31.99,32.14,2145,0
+NXTI.US,D,20251020,000000,32.44,32.44,32.31,32.44,1318,0
+NXTI.US,D,20251021,000000,32.56,32.59,32.56,32.59,767,0
+NXTI.US,D,20251022,000000,32.514,32.562,32.17,32.3575,1247,0
+NXTI.US,D,20251024,000000,32.92,32.92,32.86,32.86,8866,0
+NXTI.US,D,20251027,000000,33.12,33.22,33.12,33.22,96294,0
+NXTI.US,D,20251028,000000,33.0176,33.11,32.9503,32.9503,870,0
+NXTI.US,D,20251029,000000,32.95,32.95,32.765,32.79,2361,0
+NXTI.US,D,20251030,000000,32.66,32.66,32.642,32.642,208,0
+NXTI.US,D,20251103,000000,32.91,32.91,32.85,32.8921,1529,0
+NXTI.US,D,20251104,000000,32.41,32.41,32.2542,32.2542,93747,0
+NXTI.US,D,20251105,000000,32.235,32.46,32.235,32.33,1709,0
+NXTI.US,D,20251106,000000,32.13,32.15,32.0082,32.0082,758,0
+NXTI.US,D,20251107,000000,31.89,32.2,31.78,32.2,2086,0
+NXTI.US,D,20251110,000000,32.63,32.63,32.6146,32.6146,817,0
+NXTI.US,D,20251111,000000,32.49,32.6489,32.16,32.6489,392,0
+NXTI.US,D,20251112,000000,32.76,32.78,32.5806,32.6514,1544,0
+NXTI.US,D,20251114,000000,31.85,32.1908,31.85,32.052,546,0
+NXTI.US,D,20251117,000000,31.87,31.87,31.605,31.605,440,0
+NXTI.US,D,20251118,000000,31.45,31.45,31.3893,31.3893,280,0
+NXTI.US,D,20251120,000000,31.1,31.1,30.81,30.81,1656,0
+NXTI.US,D,20251121,000000,31.35,31.36,31.19,31.19,2137,0
+NXTI.US,D,20251125,000000,31.78,31.91,31.78,31.91,456,0
+NXTI.US,D,20251126,000000,32.08,32.15,32.08,32.0839,662,0
+NXTI.US,D,20251201,000000,32.28,32.28,32.28,32.28,681,0
+NXTI.US,D,20251202,000000,32.41,32.4602,32.41,32.4602,159,0
+NXTI.US,D,20251204,000000,32.8,32.8585,32.8,32.8585,2876,0
+NXTI.US,D,20251205,000000,33.05,33.1,33.0105,33.1,1683,0
+NXTI.US,D,20251208,000000,33.01,33.01,32.86,32.8998,313,0
+NXTI.US,D,20251209,000000,33.04,33.04,32.9825,32.9825,472,0
+NXTI.US,D,20251211,000000,33.54,33.54,33.47,33.54,744,0
+NXTI.US,D,20251216,000000,32.8699,32.939,32.77,32.939,1199,0
+NXTI.US,D,20251217,000000,32.87,32.87,32.5146,32.5146,537,0
+NXTI.US,D,20251218,000000,32.8,32.8,32.7492,32.7492,452,0
+NXTI.US,D,20251229,000000,32.96,33.01,32.96,32.9756,17897,0
+NXTI.US,D,20251231,000000,32.735,32.735,32.5214,32.5214,466,0
+NXTI.US,D,20260102,000000,32.55,32.55,32.3161,32.3161,753,0
+NXTI.US,D,20260105,000000,32.73,32.76,32.725,32.73,2280,0
+NXTI.US,D,20260106,000000,32.8301,33.1232,32.8301,33.1232,367,0
+NXTI.US,D,20260115,000000,32.5,32.5,32.4535,32.4535,257,0
+NXTI.US,D,20260116,000000,32.29,32.29,32.2736,32.2736,281,0
+NXTI.US,D,20260120,000000,31.89,31.89,31.6931,31.6931,126,0
+NXTI.US,D,20260121,000000,31.85,32,31.64,31.94,5439,0
+NXTI.US,D,20260123,000000,32.11,32.11,32.0596,32.0596,659,0
+NXTI.US,D,20260127,000000,32.15,32.1501,32.09,32.0941,593,0
+NXTI.US,D,20260128,000000,32.15,32.15,31.9993,31.9993,1684,0
+NXTI.US,D,20260129,000000,31.62,31.8118,31.62,31.8118,516,0
+NXTI.US,D,20260130,000000,31.5,31.53,31.3053,31.3053,634,0
+NXTI.US,D,20260202,000000,31.62,31.67,31.62,31.6238,53631,0
+NXTI.US,D,20260204,000000,30.92,30.92,30.8908,30.8908,477,0
+NXTI.US,D,20260205,000000,30.46,30.46,30.2662,30.2662,2847,0
+NXTI.US,D,20260206,000000,30.682,31.0686,30.682,31.0686,769,0
+NXTI.US,D,20260210,000000,31.42,31.44,31.1916,31.1916,9985,0
+NXTI.US,D,20260211,000000,31,31.012,30.95,31.012,3855,0
+NXTI.US,D,20260212,000000,30.7,30.7,29.8683,29.8683,754,0
+NXTI.US,D,20260213,000000,30.74,30.74,30.7,30.7,454,0
+NXTI.US,D,20260217,000000,30.55,30.55,30.5,30.5,1410,0
diff --git a/daily/us/nyse stocks/2/nxus.us.txt b/daily/us/nyse stocks/2/nxus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c13baaed1fd4053dedc08916ddbe75da73d3dd43
--- /dev/null
+++ b/daily/us/nyse stocks/2/nxus.us.txt	
@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXUS.US,D,20250924,000000,25.02,25.02,24.9805,24.9805,122,0
+NXUS.US,D,20250925,000000,24.82,24.825,24.82,24.825,5009,0
+NXUS.US,D,20250930,000000,25.08,25.08,25.08,25.08,200511,0
+NXUS.US,D,20251001,000000,25.13,25.13,25.13,25.13,400134,0
+NXUS.US,D,20251002,000000,25.12,25.12,25.12,25.12,400105,0
+NXUS.US,D,20251007,000000,25.12,25.12,25.12,25.12,1005542,0
+NXUS.US,D,20251022,000000,25.35,25.35,25.35,25.35,1975608,0
+NXUS.US,D,20251028,000000,25.34,25.34,25.34,25.34,3949547,0
+NXUS.US,D,20251104,000000,25.27,25.27,25.27,25.27,5939524,0
+NXUS.US,D,20251107,000000,25.23,25.23,25.2251,25.2251,1115,0
+NXUS.US,D,20251110,000000,25.24,25.24,25.2375,25.2375,1020,0
+NXUS.US,D,20251112,000000,25.27,25.27,25.27,25.27,5937169,0
+NXUS.US,D,20251114,000000,25.2,25.205,25.2,25.205,520,0
+NXUS.US,D,20251117,000000,25.19,25.19,25.19,25.19,7935089,0
+NXUS.US,D,20251119,000000,25.15,25.15,25.145,25.145,500,0
+NXUS.US,D,20251124,000000,25.21,25.24,25.21,25.24,7939199,0
+NXUS.US,D,20251204,000000,25.132,25.16,25.132,25.16,9935408,0
+NXUS.US,D,20251208,000000,25.06,25.06,25.06,25.06,9976373,0
+NXUS.US,D,20251211,000000,25.062,25.09,25.06,25.09,9971277,0
+NXUS.US,D,20251212,000000,25.05,25.055,25.03,25.055,1120,0
+NXUS.US,D,20251215,000000,25.08,25.08,25.075,25.075,102,0
+NXUS.US,D,20251216,000000,25.085,25.11,25.085,25.11,9970363,0
+NXUS.US,D,20251218,000000,25.06,25.06,25.06,25.06,9966254,0
+NXUS.US,D,20251219,000000,24.9999,24.9999,24.99,24.99,747,0
+NXUS.US,D,20251222,000000,24.98,24.985,24.975,24.985,1009,0
+NXUS.US,D,20251223,000000,25.01,25.025,25.01,25.025,259,0
+NXUS.US,D,20251229,000000,25.066,25.075,25.066,25.075,207,0
+NXUS.US,D,20260105,000000,25.07,25.07,25.07,25.07,11789264,0
+NXUS.US,D,20260108,000000,25.12,25.15,25.12,25.15,9946495,0
+NXUS.US,D,20260112,000000,25.17,25.25,25.13,25.18,9967818,0
+NXUS.US,D,20260114,000000,25.13,25.155,25.13,25.155,3847,0
+NXUS.US,D,20260115,000000,25.15,25.15,25.15,25.15,7166298,0
+NXUS.US,D,20260116,000000,25.16,25.21,25.16,25.16,9233,0
+NXUS.US,D,20260120,000000,25.0636,25.0636,25.056,25.056,3158,0
+NXUS.US,D,20260121,000000,25.07,25.08,25.055,25.065,538,0
+NXUS.US,D,20260122,000000,25.1,25.1,25.095,25.095,222,0
+NXUS.US,D,20260123,000000,25.1,25.1,25.1,25.1,162158,0
+NXUS.US,D,20260126,000000,25.14,25.14,25.125,25.125,146,0
+NXUS.US,D,20260127,000000,25.14,25.14,25.105,25.105,227,0
+NXUS.US,D,20260128,000000,25.144,25.15,25.135,25.1366,1734,0
+NXUS.US,D,20260130,000000,25.19,25.19,25.18,25.18,4354283,0
+NXUS.US,D,20260202,000000,25.11,25.11,24.93,25.09,17946,0
+NXUS.US,D,20260203,000000,25.09,25.23,25.045,25.23,1941,0
+NXUS.US,D,20260204,000000,25.08,25.095,25.08,25.095,110,0
+NXUS.US,D,20260205,000000,25.12,25.135,25.12,25.135,103,0
+NXUS.US,D,20260206,000000,25.122,25.145,25.122,25.145,533,0
+NXUS.US,D,20260209,000000,25.1,25.135,25.1,25.135,284,0
+NXUS.US,D,20260210,000000,25.16,25.185,25.09,25.185,370,0
+NXUS.US,D,20260211,000000,25.19,25.195,25.1,25.195,678,0
+NXUS.US,D,20260213,000000,25.26,25.265,25.26,25.265,195,0
diff --git a/daily/us/nyse stocks/2/o.us.txt b/daily/us/nyse stocks/2/o.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..426e59bc1a8e3e985b0c7134510d90bea483572d
--- /dev/null
+++ b/daily/us/nyse stocks/2/o.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+O.US,D,20050225,000000,13.8369,14.2313,13.7998,14.2118,419347.14186988,0
+O.US,D,20050228,000000,14.1993,14.1993,13.8261,13.9139,828544.88838886,0
+O.US,D,20050301,000000,13.9069,14.1523,13.8866,14.0978,647348.66239615,0
+O.US,D,20050302,000000,14.2236,14.2236,13.9303,14.1408,600032.04779333,0
+O.US,D,20050303,000000,14.2313,14.2382,14.0735,14.2178,388586.82469068,0
+O.US,D,20050304,000000,14.1993,14.5322,14.1691,14.5322,383509.56014743,0
+O.US,D,20050307,000000,14.6316,14.6969,14.3482,14.5634,538338.91991759,0
+O.US,D,20050308,000000,14.6316,14.6316,14.3541,14.471,507070.3629105,0
+O.US,D,20050309,000000,14.3949,14.3949,13.9002,13.9342,852376.71595477,0
+O.US,D,20050310,000000,14.0424,14.1748,13.9139,14.0735,478339.92480148,0
+O.US,D,20050311,000000,13.9928,14.0531,13.7181,13.7531,471072.60863625,0
+O.US,D,20050314,000000,13.8486,14.0696,13.7873,14.0356,431005.85549749,0
+O.US,D,20050315,000000,14.1691,14.3287,13.9069,13.9245,583131.79008214,0
+O.US,D,20050316,000000,13.9586,14.0482,13.8369,13.9069,527857.88524469,0
+O.US,D,20050317,000000,13.98,14.1232,13.9179,14.1232,381994.08138791,0
+O.US,D,20050318,000000,14.2431,14.2431,13.8486,13.871,848497.66530877,0
+O.US,D,20050321,000000,13.9303,13.9303,13.7074,13.8185,448419.4867722,0
+O.US,D,20050322,000000,13.7873,14.0063,13.6099,13.6099,614735.06665263,0
+O.US,D,20050323,000000,13.6099,13.6938,13.014,13.4659,575691.98039955,0
+O.US,D,20050324,000000,13.4659,13.7239,13.4307,13.5184,489153.62554354,0
+O.US,D,20050328,000000,13.4873,13.6538,13.4307,13.4532,470556.15483133,0
+O.US,D,20050329,000000,13.4697,13.648,13.3509,13.3761,484760.17458689,0
+O.US,D,20050330,000000,13.4532,13.6099,13.3567,13.6099,741164.60088868,0
+O.US,D,20050331,000000,13.6139,13.7133,13.46,13.5379,515010.19844395,0
+O.US,D,20050401,000000,13.6266,13.7133,13.383,13.4736,513157.94662677,0
+O.US,D,20050404,000000,13.46,13.5495,13.3002,13.4912,384700.5868148,0
+O.US,D,20050405,000000,13.46,13.5935,13.4347,13.5495,427459.47092066,0
+O.US,D,20050406,000000,13.5379,13.682,13.5136,13.6432,470212.19454377,0
+O.US,D,20050407,000000,13.6868,13.8126,13.4988,13.8126,688771.74848973,0
+O.US,D,20050408,000000,13.7794,13.7951,13.5739,13.5817,463625.61172377,0
+O.US,D,20050411,000000,13.6021,13.6382,13.4873,13.5564,316232.98139481,0
+O.US,D,20050412,000000,13.5564,13.8866,13.4795,13.8866,621663.55626595,0
+O.US,D,20050413,000000,13.8963,13.9303,13.7396,13.8126,450958.6324174,0
+O.US,D,20050414,000000,13.8126,13.8486,13.6432,13.682,409870.26588723,0
+O.US,D,20050415,000000,13.682,13.833,13.6538,13.7347,590399.10624738,0
+O.US,D,20050418,000000,13.8185,13.8866,13.7133,13.8438,550343.64732702,0
+O.US,D,20050419,000000,13.8681,13.9995,13.8369,13.9179,475297.67306403,0
+O.US,D,20050420,000000,13.8185,13.9179,13.7307,13.7531,544934.74346174,0
+O.US,D,20050421,000000,13.871,13.9928,13.7531,13.9928,407513.88123065,0
+O.US,D,20050422,000000,14.0229,14.0424,13.871,14.0229,473432.0735342,0
+O.US,D,20050425,000000,14.1993,14.2178,14.058,14.2118,503016.76525292,0
+O.US,D,20050426,000000,14.2051,14.2635,14.1175,14.2431,503859.72464422,0
+O.US,D,20050427,000000,14.1993,14.4087,14.0843,14.3852,429819.96256575,0
+O.US,D,20050428,000000,14.2839,14.3171,14.1408,14.1993,377253.58990234,0
+O.US,D,20050429,000000,14.2839,14.2839,13.9928,14.2635,690114.73373192,0
+O.US,D,20050502,000000,14.2743,14.2743,14.1047,14.2576,465653.43729969,0
+O.US,D,20050503,000000,14.1993,14.2839,14.0696,14.1583,475636.49961596,0
+O.US,D,20050504,000000,14.1467,14.2839,14.0696,14.2635,328413.28256296,0
+O.US,D,20050505,000000,14.2888,14.4681,14.2118,14.4087,406159.60177009,0
+O.US,D,20050506,000000,14.4087,14.4087,14.1467,14.2051,423576.31328618,0
+O.US,D,20050509,000000,14.2051,14.4915,14.2051,14.4915,362888.37084782,0
+O.US,D,20050510,000000,14.4915,14.4915,14.3171,14.3784,519408.78313622,0
+O.US,D,20050511,000000,14.4681,14.4915,14.3678,14.4915,674911.68902172,0
+O.US,D,20050512,000000,14.4915,14.4915,14.1748,14.1748,622503.43541588,0
+O.US,D,20050513,000000,14.2888,14.3678,14.1523,14.1632,549154.67415389,0
+O.US,D,20050516,000000,14.2576,14.4865,14.2576,14.4865,450782.03191155,0
+O.US,D,20050517,000000,14.4915,14.6162,14.3541,14.5634,472762.63440735,0
+O.US,D,20050518,000000,14.579,14.7709,14.5518,14.7709,480197.31035431,0
+O.US,D,20050519,000000,14.7855,14.9248,14.7232,14.8907,426610.35104661,0
+O.US,D,20050520,000000,14.9326,14.9414,14.7037,14.9414,293252.32719724,0
+O.US,D,20050523,000000,15.0066,15.0066,14.8158,14.9131,429144.36295615,0
+O.US,D,20050524,000000,14.8216,14.8216,14.6356,14.6715,476820.33905345,0
+O.US,D,20050525,000000,14.6668,14.7116,14.4027,14.4087,501993.09836725,0
+O.US,D,20050526,000000,14.427,14.6491,14.427,14.4757,508260.36283075,0
+O.US,D,20050527,000000,14.5859,14.5995,14.3949,14.5995,292069.51450688,0
+O.US,D,20050531,000000,14.6356,14.6969,14.547,14.5634,301369.78998367,0
+O.US,D,20050601,000000,14.6715,14.8789,14.5634,14.7476,725450.23610922,0
+O.US,D,20050602,000000,14.6902,14.7777,14.6425,14.6773,312183.49072574,0
+O.US,D,20050603,000000,14.7476,14.8108,14.4963,14.5265,609333.35001724,0
+O.US,D,20050606,000000,14.579,14.6969,14.5401,14.6902,517551.39758339,0
+O.US,D,20050607,000000,14.7671,14.9248,14.5859,14.728,538338.91991759,0
+O.US,D,20050608,000000,14.7086,14.8956,14.6823,14.7359,414609.73062568,0
+O.US,D,20050609,000000,14.7359,14.7777,14.5995,14.7603,332470.98720906,0
+O.US,D,20050610,000000,14.8216,14.8517,14.6823,14.7982,434562.50754559,0
+O.US,D,20050613,000000,14.8108,14.8789,14.6902,14.8624,528199.792038,0
+O.US,D,20050614,000000,14.8216,14.8517,14.7359,14.8216,418167.40942089,0
+O.US,D,20050615,000000,14.8956,14.8956,14.728,14.8693,624703.75450914,0
+O.US,D,20050616,000000,14.8693,14.9248,14.728,14.9248,415957.8496035,0
+O.US,D,20050617,000000,15.0398,15.1966,14.955,15.1898,849674.31751638,0
+O.US,D,20050620,000000,15.1098,15.1966,14.9686,15.0962,375738.11114282,0
+O.US,D,20050621,000000,15.0962,15.1391,14.9189,14.9686,423576.31328618,0
+O.US,D,20050622,000000,15.0398,15.1702,14.9609,15.0777,421201.44718132,0
+O.US,D,20050623,000000,14.9958,15.1858,14.9753,14.9823,455855.18946627,0
+O.US,D,20050624,000000,14.9326,15.0992,14.6053,14.955,4212381.0205375,0
+O.US,D,20050627,000000,14.955,14.9958,14.6823,14.804,521943.82179291,0
+O.US,D,20050628,000000,14.8789,15.0641,14.7905,15.0582,395684.72757994,0
+O.US,D,20050629,000000,15.1031,15.1031,14.9053,15.0426,285991.17151475,0
+O.US,D,20050630,000000,14.9958,15.0582,14.8158,14.8158,1085120.7814608,0
+O.US,D,20050701,000000,14.8108,14.9921,14.8108,14.9921,446392.68794342,0
+O.US,D,20050705,000000,14.9753,15.0962,14.9491,15.0582,403968.52340096,0
+O.US,D,20050706,000000,14.9958,15.0777,14.9189,14.9248,293940.24777236,0
+O.US,D,20050707,000000,14.9326,14.9872,14.7037,14.9823,336184.73156758,0
+O.US,D,20050708,000000,14.9248,15.1517,14.9131,15.0914,594957.86349148,0
+O.US,D,20050711,000000,14.9958,15.1439,14.9958,15.1147,369315.80786314,0
+O.US,D,20050712,000000,15.1761,15.1761,14.9491,15.0193,322993.08447929,0
+O.US,D,20050713,000000,15.0193,15.0914,14.8517,14.9053,348357.84550585,0
+O.US,D,20050714,000000,14.8848,14.8907,14.128,14.279,1371621.2195506,0
+O.US,D,20050715,000000,14.3415,14.5713,14.2888,14.5518,565044.61269209,0
+O.US,D,20050718,000000,14.4087,14.5713,14.3619,14.5401,450272.76533651,0
+O.US,D,20050719,000000,14.5088,14.6491,14.4915,14.6425,362379.10427281,0
+O.US,D,20050720,000000,14.5859,14.7905,14.4398,14.7855,330778.90794368,0
+O.US,D,20050721,000000,14.7855,14.8332,14.4796,14.5088,574326.40672058,0
+O.US,D,20050722,000000,14.4915,14.7232,14.4796,14.7184,382500.26772153,0
+O.US,D,20050725,000000,14.6425,14.7427,14.6316,14.7037,299684.89794819,0
+O.US,D,20050726,000000,14.7037,14.8624,14.6425,14.8517,378617.11008705,0
+O.US,D,20050727,000000,14.8332,14.8391,14.6715,14.8274,266382.35488242,0
+O.US,D,20050728,000000,14.8517,14.9248,14.7359,14.8848,389764.5036454,0
+O.US,D,20050729,000000,14.804,14.9958,14.6668,14.7855,529203.95072825,0
+O.US,D,20050801,000000,14.7905,14.846,14.5927,14.7427,527349.64541681,0
+O.US,D,20050802,000000,14.7037,14.8789,14.6823,14.8752,500807.2054355,0
+O.US,D,20050803,000000,14.7905,14.9609,14.7116,14.9004,333482.33312919,0
+O.US,D,20050804,000000,14.8789,14.8789,14.6103,14.6162,592431.03881179,0
+O.US,D,20050805,000000,14.6053,14.6103,13.8185,13.9139,1258718.0519663,0
+O.US,D,20050808,000000,13.9002,13.9069,13.014,13.4873,1479958.442661,0
+O.US,D,20050809,000000,13.46,13.8915,13.3442,13.6099,693998.91811353,0
+O.US,D,20050810,000000,13.7239,13.9869,13.6938,13.7181,527181.25888797,0
+O.US,D,20050811,000000,13.6625,13.9303,13.6099,13.9303,375900.3371889,0
+O.US,D,20050812,000000,13.98,13.9869,13.7998,13.9303,401429.37775577,0
+O.US,D,20050815,000000,13.9412,14.0735,13.8438,13.9586,319954.93973035,0
+O.US,D,20050816,000000,14.0142,14.128,13.9002,14.058,403628.6701019,0
+O.US,D,20050817,000000,14.058,14.0794,13.833,13.9412,542056.77126463,0
+O.US,D,20050818,000000,13.9002,13.9002,13.6625,13.7396,478677.72460628,0
+O.US,D,20050819,000000,13.7531,13.7679,13.5935,13.5984,379967.28255912,0
+O.US,D,20050822,000000,13.5495,13.7396,13.5379,13.7074,375738.11114282,0
+O.US,D,20050823,000000,13.6382,13.7754,13.6382,13.7531,337376.78498208,0
+O.US,D,20050824,000000,13.7531,13.9303,13.7239,13.8126,317595.47483239,0
+O.US,D,20050825,000000,13.833,13.9342,13.6752,13.9139,286821.80994054,0
+O.US,D,20050826,000000,13.9245,14.0229,13.6266,13.648,345314.56702128,0
+O.US,D,20050829,000000,14.0229,14.0696,13.6625,14.0171,1102534.4127356,0
+O.US,D,20050830,000000,14.0142,14.0229,13.6938,13.8584,522443.84764377,0
+O.US,D,20050831,000000,13.9139,14.128,13.9139,14.0978,752999.91502216,0
+O.US,D,20050901,000000,14.1175,14.3541,14.0171,14.1632,520929.39563138,0
+O.US,D,20050902,000000,14.1408,14.2431,13.9995,14.058,257762.81275087,0
+O.US,D,20050906,000000,14.1934,14.5927,14.0843,14.5859,554904.45806537,0
+O.US,D,20050907,000000,14.6103,14.6103,14.3356,14.3619,339221.84956938,0
+O.US,D,20050908,000000,14.427,14.4915,14.3023,14.3415,375738.11114282,0
+O.US,D,20050909,000000,14.4027,14.4865,14.3239,14.3784,260291.69092479,0
+O.US,D,20050912,000000,14.3949,14.4603,14.2313,14.3784,453316.04382109,0
+O.US,D,20050913,000000,14.3852,14.432,14.2518,14.2576,257426.03969319,0
+O.US,D,20050914,000000,14.3482,14.3619,14.2051,14.2576,354601.49478541,0
+O.US,D,20050915,000000,14.3482,14.4087,14.2518,14.3541,274993.68303698,0
+O.US,D,20050916,000000,14.3541,14.4027,14.2051,14.3171,342089.55429522,0
+O.US,D,20050919,000000,14.3784,14.3784,14.2431,14.2839,495919.88911077,0
+O.US,D,20050920,000000,14.4398,14.5265,14.2576,14.3023,396863.43328179,0
+O.US,D,20050921,000000,14.2888,14.2888,14.0531,14.0735,824155.54442076,0
+O.US,D,20050922,000000,13.9412,14.0794,13.7873,13.9928,3937044.4039601,0
+O.US,D,20050923,000000,13.9002,14.058,13.9002,14.0142,832607.72677061,0
+O.US,D,20050926,000000,13.9303,14.1126,13.9303,14.1126,1051988.6784181,0
+O.US,D,20050927,000000,14.0287,14.134,13.9508,14.1126,555576.97743358,0
+O.US,D,20050928,000000,14.0794,14.1232,13.8584,13.9069,533258.57513296,0
+O.US,D,20050929,000000,13.9002,14.0424,13.7239,14.0356,465154.43819594,0
+O.US,D,20050930,000000,14.0356,14.1583,13.9655,14.1467,617943.65142467,0
+O.US,D,20051003,000000,14.1467,14.1806,13.9742,14.0913,486615.50664548,0
+O.US,D,20051004,000000,13.98,14.0424,13.7307,13.7347,471072.60863625,0
+O.US,D,20051005,000000,13.7239,13.7679,13.4307,13.4795,504702.68403554,0
+O.US,D,20051006,000000,13.4239,13.4912,13.0743,13.3761,809283.11228547,0
+O.US,D,20051007,000000,13.4405,13.46,13.1083,13.3002,477830.65822646,0
+O.US,D,20051010,000000,13.3323,13.3567,13.0198,13.0519,352581.88318654,0
+O.US,D,20051011,000000,13.0353,13.1015,12.8084,12.9272,637550.41456275,0
+O.US,D,20051012,000000,12.9272,12.9478,12.4753,12.6088,1078705.6654111,0
+O.US,D,20051013,000000,12.4958,12.8222,12.4958,12.7626,509261.44127962,0
+O.US,D,20051014,000000,12.9224,13.1405,12.8222,13.0626,428468.76334656,0
+O.US,D,20051017,000000,13.1162,13.1162,12.9575,13.0461,352748.21622111,0
+O.US,D,20051018,000000,13.0265,13.1659,12.9632,12.9778,427797.27072547,0
+O.US,D,20051019,000000,12.9038,13.2281,12.7811,13.2241,499461.13995196,0
+O.US,D,20051020,000000,13.2241,13.2241,12.8483,12.9224,349204.91188568,0
+O.US,D,20051021,000000,12.9331,13.1814,12.9156,13.084,288857.84949349,0
+O.US,D,20051024,000000,13.1659,13.2574,13.1015,13.2409,406498.42832201,0
+O.US,D,20051025,000000,13.1814,13.2409,13.0198,13.0519,326724.28353898,0
+O.US,D,20051026,000000,13.0461,13.0969,12.865,12.8717,387737.70481662,0
+O.US,D,20051027,000000,12.865,12.9575,12.5143,12.5426,442843.22312521,0
+O.US,D,20051028,000000,12.6029,12.8521,12.5367,12.8483,590399.10624738,0
+O.US,D,20051031,000000,12.8981,13.2622,12.8981,13.1765,949399.18572507,0
+O.US,D,20051101,000000,13.0576,13.2945,12.7772,12.8162,750969.00920486,0
+O.US,D,20051102,000000,12.9272,13.1347,12.8521,13.0743,555576.97743358,0
+O.US,D,20051103,000000,13.1347,13.2682,12.9945,13.0041,564031.21327768,0
+O.US,D,20051104,000000,13.009,13.1298,12.9087,13.0743,640082.37297807,0
+O.US,D,20051107,000000,13.0686,13.235,13.014,13.1717,640934.57309349,0
+O.US,D,20051108,000000,13.1015,13.1083,12.9877,13.0576,451964.84460189,0
+O.US,D,20051109,000000,13.0576,13.2739,13.0353,13.1765,397363.45913266,0
+O.US,D,20051110,000000,13.1347,13.3958,13.0461,13.3509,451964.84460189,0
+O.US,D,20051111,000000,13.3471,13.3958,13.2409,13.3909,253366.28155285,0
+O.US,D,20051114,000000,13.4307,13.5184,13.1717,13.2514,506894.78915177,0
+O.US,D,20051115,000000,13.3442,13.4405,13.235,13.3323,591409.42542039,0
+O.US,D,20051116,000000,13.2682,13.3705,13.2185,13.2797,585994.36107234,0
+O.US,D,20051117,000000,13.1347,13.5078,13.1347,13.4912,396190.9139136,0
+O.US,D,20051118,000000,13.46,13.5495,13.3994,13.5379,366271.50263144,0
+O.US,D,20051121,000000,13.5662,13.5662,13.3958,13.5136,438609.9447204,0
+O.US,D,20051122,000000,13.4873,13.6675,13.3994,13.6625,596985.68906737,0
+O.US,D,20051123,000000,13.5817,13.7679,13.5495,13.7531,287003.54418204,0
+O.US,D,20051125,000000,13.7074,13.7794,13.6868,13.7531,133867.29042438,0
+O.US,D,20051128,000000,13.7181,13.7531,13.4405,13.4405,523467.51452944,0
+O.US,D,20051129,000000,13.3994,13.5136,13.3705,13.4307,402101.89712399,0
+O.US,D,20051130,000000,13.3509,13.4988,13.2574,13.3958,820434.61283234,0
+O.US,D,20051201,000000,13.4347,13.5662,13.3442,13.5613,479180.83069851,0
+O.US,D,20051202,000000,13.5495,13.5495,13.3705,13.4532,262479.68905252,0
+O.US,D,20051205,000000,13.3705,13.3994,13.2514,13.3139,341261.99611082,0
+O.US,D,20051206,000000,13.2945,13.4873,13.235,13.2574,513157.94662677,0
+O.US,D,20051207,000000,13.2514,13.3402,13.0519,13.0899,396863.43328179,0
+O.US,D,20051208,000000,13.0899,13.2866,12.9535,13.0461,606457.4313144,0
+O.US,D,20051209,000000,13.009,13.2058,12.9535,13.1814,395506.07357983,0
+O.US,D,20051212,000000,13.1405,13.2058,13.0265,13.0686,368640.20825354,0
+O.US,D,20051213,000000,13.0743,13.1551,12.9272,13.0969,595464.04982509,0
+O.US,D,20051214,000000,13.1222,13.2682,13.0265,13.1083,511966.9199594,0
+O.US,D,20051215,000000,13.1298,13.2185,13.0743,13.1162,602228.25989807,0
+O.US,D,20051216,000000,13.2107,13.3002,13.1222,13.2107,454505.01699421,0
+O.US,D,20051219,000000,13.1814,13.1931,12.9877,13.0519,444697.52843667,0
+O.US,D,20051220,000000,13.0686,13.0899,12.865,13.009,406498.42832201,0
+O.US,D,20051221,000000,13.0743,13.1015,13.014,13.0626,427624.77720812,0
+O.US,D,20051222,000000,13.0969,13.1854,13.0041,13.1814,656489.79206826,0
+O.US,D,20051223,000000,13.1854,13.2409,13.1405,13.1717,405320.74936728,0
+O.US,D,20051227,000000,13.2107,13.2574,13.084,13.1551,427962.57701292,0
+O.US,D,20051228,000000,13.1551,13.1629,13.0198,13.084,315390.0220035,0
+O.US,D,20051229,000000,13.0519,13.0743,12.8775,12.8981,422222.0338256,0
+O.US,D,20051230,000000,12.865,12.8893,12.7879,12.7939,512477.21328154,0
+O.US,D,20060103,000000,12.9331,13.1405,12.7626,13.1347,603072.24603652,0
+O.US,D,20060104,000000,13.1405,13.2058,13.014,13.1015,379967.28255912,0
+O.US,D,20060105,000000,12.9877,13.3509,12.9877,13.3509,491346.7574069,0
+O.US,D,20060106,000000,13.4307,13.4873,13.1814,13.2866,384700.5868148,0
+O.US,D,20060109,000000,13.2866,13.5876,13.2797,13.5817,457540.08150175,0
+O.US,D,20060110,000000,13.5817,13.76,13.46,13.6266,465491.21125361,0
+O.US,D,20060111,000000,13.6625,13.7133,13.5495,13.6625,339221.84956938,0
+O.US,D,20060112,000000,13.6625,13.6938,13.6139,13.6938,618791.74455159,0
+O.US,D,20060113,000000,13.7133,13.7133,13.5817,13.6382,547296.26185395,0
+O.US,D,20060117,000000,13.5495,13.6625,13.383,13.6625,570450.43631598,0
+O.US,D,20060118,000000,13.6625,13.7347,13.5184,13.5935,346829.01903367,0
+O.US,D,20060119,000000,13.5817,13.9139,13.5817,13.8915,383509.56014743,0
+O.US,D,20060120,000000,13.9342,13.9342,13.6538,13.6938,334494.70579646,0
+O.US,D,20060123,000000,13.6995,13.7951,13.5876,13.6586,418494.94175443,0
+O.US,D,20060124,000000,13.6538,13.7794,13.648,13.7239,414783.25089014,0
+O.US,D,20060125,000000,13.7531,13.8261,13.6099,13.6625,413770.87822286,0
+O.US,D,20060126,000000,13.7181,13.7396,13.6266,13.6675,546617.58200296,0
+O.US,D,20060127,000000,13.6752,13.8963,13.6752,13.8915,374211.33816488,0
+O.US,D,20060130,000000,13.8185,13.8185,13.6752,13.7239,341089.50259349,0
+O.US,D,20060131,000000,13.7239,13.9002,13.6938,13.7794,393647.66127988,0
+O.US,D,20060201,000000,13.7531,13.9412,13.7307,13.76,451964.84460189,0
+O.US,D,20060202,000000,13.7794,13.8126,13.6099,13.6752,313880.70372675,0
+O.US,D,20060203,000000,13.6099,13.6432,13.3705,13.46,323339.0982611,0
+O.US,D,20060206,000000,13.46,13.6099,13.3994,13.5184,301369.78998367,0
+O.US,D,20060207,000000,13.5379,13.5613,13.3705,13.4736,340062.75546644,0
+O.US,D,20060208,000000,13.4697,13.4697,13.3256,13.4347,382166.57490525,0
+O.US,D,20060209,000000,13.4873,13.5241,13.3705,13.46,259117.09221145,0
+O.US,D,20060210,000000,13.4795,13.5379,13.3705,13.4736,198772.08331351,0
+O.US,D,20060213,000000,13.4736,13.5241,13.3705,13.4697,227162.6681235,0
+O.US,D,20060214,000000,13.5495,13.5495,13.3402,13.5241,392807.78212997,0
+O.US,D,20060215,000000,13.5739,13.5817,13.4239,13.5739,274323.21716302,0
+O.US,D,20060216,000000,13.5935,13.6752,13.5739,13.648,333649.6929109,0
+O.US,D,20060217,000000,13.6938,13.9002,13.6139,13.8866,686915.38968402,0
+O.US,D,20060221,000000,13.9461,13.9508,13.7754,13.8915,507234.64245083,0
+O.US,D,20060222,000000,13.9342,14.0735,13.8544,14.0735,397878.88619045,0
+O.US,D,20060223,000000,14.0531,14.0531,13.8584,13.9342,404137.93667692,0
+O.US,D,20060224,000000,13.9002,13.9002,13.7181,13.7794,420688.07361778,0
+O.US,D,20060227,000000,13.7074,13.7396,13.5564,13.6938,382166.57490525,0
+O.US,D,20060228,000000,13.6266,13.6675,13.46,13.6382,355627.21516534,0
+O.US,D,20060301,000000,13.6382,13.7531,13.5241,13.7531,467514.92984103,0
+O.US,D,20060302,000000,13.7531,13.7679,13.6218,13.7531,322313.37788118,0
+O.US,D,20060303,000000,13.6675,13.7239,13.4697,13.5495,448755.23308274,0
+O.US,D,20060306,000000,13.5662,13.7181,13.4873,13.7181,510285.10816529,0
+O.US,D,20060307,000000,13.6625,13.7396,13.5984,13.6938,454669.29653453,0
+O.US,D,20060308,000000,13.6625,13.8261,13.6099,13.8261,507916.40254319,0
+O.US,D,20060309,000000,13.8612,13.9869,13.7531,13.9586,400248.61855969,0
+O.US,D,20060310,000000,14.0356,14.134,13.9179,14.1175,766343.52068525,0
+O.US,D,20060313,000000,14.1047,14.2313,13.9742,14.1408,616932.30550452,0
+O.US,D,20060314,000000,14.2236,14.2236,13.9928,14.2051,403628.6701019,0
+O.US,D,20060315,000000,14.2431,14.4681,14.2118,14.4681,424924.43226399,0
+O.US,D,20060316,000000,14.4681,14.6316,14.427,14.5713,657839.96454033,0
+O.US,D,20060317,000000,14.6053,14.7476,14.4757,14.7476,322843.17939874,0
+O.US,D,20060320,000000,14.6356,14.7086,14.3619,14.4495,416476.35690265,0
+O.US,D,20060321,000000,14.4603,14.4865,14.2178,14.2313,289711.07635606,0
+O.US,D,20060322,000000,14.2178,14.3415,14.134,14.3415,250660.80287309,0
+O.US,D,20060323,000000,14.279,14.432,14.2313,14.432,420688.07361778,0
+O.US,D,20060324,000000,14.3171,14.3287,14.1408,14.1993,3573475.2997672,0
+O.US,D,20060327,000000,14.1993,14.2743,14.1993,14.2694,1393250.674529,0
+O.US,D,20060328,000000,14.2178,14.3171,14.1993,14.2967,759926.35114123,0
+O.US,D,20060329,000000,14.2967,14.3482,14.2576,14.3415,759582.39085366,0
+O.US,D,20060330,000000,14.1748,14.2635,14.1691,14.2051,1314837.9964364,0
+O.US,D,20060331,000000,14.2051,14.3415,14.134,14.3239,1118759.0708372,0
+O.US,D,20060403,000000,14.1126,14.2382,13.9179,13.9461,623350.50179569,0
+O.US,D,20060404,000000,13.9002,13.9586,13.7239,13.7873,929458.72977068,0
+O.US,D,20060405,000000,13.7396,13.8369,13.3139,13.7454,1169130.258143,0
+O.US,D,20060406,000000,13.7454,13.8612,13.6382,13.7679,591751.33221369,0
+O.US,D,20060407,000000,13.6382,13.8126,13.5184,13.5184,394830.47397025,0
+O.US,D,20060410,000000,13.46,13.5564,13.2945,13.307,440474.51750312,0
+O.US,D,20060411,000000,13.3139,13.3646,13.2185,13.2241,385704.74550505,0
+O.US,D,20060412,000000,13.1629,13.2866,13.1015,13.2185,468699.79602565,0
+O.US,D,20060413,000000,13.2241,13.2241,13.0198,13.0686,406159.60177009,0
+O.US,D,20060417,000000,13.0743,13.1931,12.9331,12.9721,439451.87736458,0
+O.US,D,20060418,000000,13.014,13.3958,13.014,13.3646,518225.97044587,0
+O.US,D,20060419,000000,13.3567,13.4912,13.2945,13.4873,380468.33515711,0
+O.US,D,20060420,000000,13.5241,13.5817,13.3471,13.4912,456023.57599511,0
+O.US,D,20060421,000000,13.5495,13.5495,13.3705,13.4873,381994.08138791,0
+O.US,D,20060424,000000,13.4873,13.4873,13.3208,13.3909,356976.36089028,0
+O.US,D,20060425,000000,13.3402,13.4192,13.3002,13.3958,562677.96056423,0
+O.US,D,20060426,000000,13.3958,13.4307,13.3256,13.3442,520251.74252752,0
+O.US,D,20060427,000000,13.2739,13.46,13.0743,13.3646,511628.09340746,0
+O.US,D,20060428,000000,13.307,13.4988,13.2281,13.4123,369143.31434578,0
+O.US,D,20060501,000000,13.4659,13.4912,13.1405,13.1483,542056.77126463,0
+O.US,D,20060502,000000,13.1931,13.2797,13.014,13.1483,432694.85452148,0
+O.US,D,20060503,000000,13.1551,13.2281,13.0265,13.1931,364245.73054978,0
+O.US,D,20060504,000000,13.1659,13.3139,13.0969,13.2058,620142.9437708,0
+O.US,D,20060505,000000,13.2682,13.4239,13.2107,13.3567,507739.80203734,0
+O.US,D,20060508,000000,13.1659,13.4054,13.1659,13.3958,427962.57701292,0
+O.US,D,20060509,000000,13.4532,13.7133,13.3567,13.5438,687412.33529353,0
+O.US,D,20060510,000000,13.5379,13.6586,13.4659,13.4912,430152.6286349,0
+O.US,D,20060511,000000,13.5379,13.5613,13.1717,13.1717,390607.46303669,0
+O.US,D,20060512,000000,13.1814,13.2185,12.9535,12.9945,592933.11815694,0
+O.US,D,20060515,000000,13.0413,13.2409,12.9575,13.2409,531907.37591377,0
+O.US,D,20060516,000000,13.3909,13.4054,13.1717,13.1717,405818.72172391,0
+O.US,D,20060517,000000,13.1298,13.2797,12.9632,12.9632,446045.64741448,0
+O.US,D,20060518,000000,13.0626,13.235,12.9721,13.0041,473259.58001685,0
+O.US,D,20060519,000000,13.009,13.1814,12.8581,12.9575,504531.21726531,0
+O.US,D,20060522,000000,12.9721,13.0461,12.8775,12.9778,411903.22519878,0
+O.US,D,20060523,000000,12.9992,13.1222,12.8162,12.865,367622.70185063,0
+O.US,D,20060524,000000,12.865,13.0626,12.6545,12.8854,667651.56008639,0
+O.US,D,20060525,000000,12.9331,13.1222,12.8717,13.1222,789173.24305513,0
+O.US,D,20060526,000000,13.1347,13.2622,13.1083,13.1998,350721.41739231,0
+O.US,D,20060530,000000,13.1083,13.1347,12.8981,12.9038,470046.88825631,0
+O.US,D,20060531,000000,12.9535,12.9992,12.7393,12.9224,635866.5492744,0
+O.US,D,20060601,000000,12.9575,13.1814,12.9272,13.1814,578737.31237837,0
+O.US,D,20060602,000000,13.2514,13.3442,13.2058,13.2866,334494.70579646,0
+O.US,D,20060605,000000,13.2514,13.5078,13.2058,13.3761,576024.64646872,0
+O.US,D,20060606,000000,13.4054,13.4347,13.1629,13.2797,522443.84764377,0
+O.US,D,20060607,000000,13.2281,13.5321,13.2185,13.3705,483916.18844847,0
+O.US,D,20060608,000000,13.3139,13.4054,13.0969,13.3442,517884.06365257,0
+O.US,D,20060609,000000,13.3442,13.5078,13.3256,13.4873,342437.62157131,0
+O.US,D,20060612,000000,13.5438,13.5438,13.1931,13.2281,328575.50860903,0
+O.US,D,20060613,000000,13.2107,13.3471,12.9992,13.014,581939.73666763,0
+O.US,D,20060614,000000,13.1551,13.1551,12.9331,12.9847,497265.95459433,0
+O.US,D,20060615,000000,13.0413,13.1629,12.9778,13.0743,500987.91292987,0
+O.US,D,20060616,000000,13.1854,13.1854,13.0198,13.0743,359510.37279982,0
+O.US,D,20060619,000000,13.1222,13.1347,12.9272,12.9399,444021.92882707,0
+O.US,D,20060620,000000,12.9087,12.9877,12.8396,12.9399,457209.46892685,0
+O.US,D,20060621,000000,12.9272,13.0041,12.8357,12.8717,534446.52155897,0
+O.US,D,20060622,000000,12.9224,12.9224,12.7209,12.7209,498951.87337694,0
+O.US,D,20060623,000000,12.7393,12.8084,12.5728,12.6029,567240.82479683,0
+O.US,D,20060626,000000,12.6595,12.8483,12.6486,12.8483,529378.49773985,0
+O.US,D,20060627,000000,12.9038,12.9877,12.8084,12.8268,587520.10730314,0
+O.US,D,20060628,000000,12.865,13.1162,12.8396,13.1162,657160.25794222,0
+O.US,D,20060629,000000,13.0519,13.2682,13.0413,13.2682,596819.3560328,0
+O.US,D,20060630,000000,13.2945,13.4405,12.9575,12.9575,6587317.9709488,0
+O.US,D,20060703,000000,13.0461,13.1931,12.9575,13.1931,944672.04195212,0
+O.US,D,20060705,000000,13.1931,13.2682,13.0041,13.1854,744542.59893666,0
+O.US,D,20060706,000000,13.1717,13.2514,13.0626,13.1854,625214.04783128,0
+O.US,D,20060707,000000,13.1854,13.2622,13.0353,13.1347,910182.57920751,0
+O.US,D,20060710,000000,13.1854,13.3323,13.1717,13.2739,489994.53144058,0
+O.US,D,20060711,000000,13.2866,13.3646,13.1015,13.3256,499115.12617014,0
+O.US,D,20060712,000000,13.383,13.4873,13.307,13.3761,755704.3669548,0
+O.US,D,20060713,000000,13.3256,13.3646,13.0686,13.0801,647863.06270682,0
+O.US,D,20060714,000000,13.1765,13.2107,12.9632,13.0041,742342.27984341,0
+O.US,D,20060717,000000,13.084,13.1162,12.8084,12.8357,990470.09755408,0
+O.US,D,20060718,000000,12.9877,13.2185,12.9331,13.1931,823983.0509034,0
+O.US,D,20060719,000000,13.1629,13.6218,13.1551,13.4912,800997.26297022,0
+O.US,D,20060720,000000,13.5438,13.5662,13.3139,13.3323,683863.89722245,0
+O.US,D,20060721,000000,13.3323,13.3442,13.0198,13.0265,623183.14201398,0
+O.US,D,20060724,000000,13.1483,13.3471,13.0576,13.3471,574514.30144483,0
+O.US,D,20060725,000000,13.4054,13.6021,13.3256,13.5739,809283.11228547,0
+O.US,D,20060726,000000,13.5876,13.6938,13.4873,13.6382,677946.75352928,0
+O.US,D,20060727,000000,13.7239,13.7873,13.4659,13.4988,572809.90121394,0
+O.US,D,20060728,000000,13.5817,13.7133,13.5564,13.6868,467852.72964582,0
+O.US,D,20060731,000000,13.7133,13.7454,13.3958,13.5379,622005.46305926,0
+O.US,D,20060801,000000,13.4697,13.6675,13.3402,13.5876,720367.83783036,0
+O.US,D,20060802,000000,13.648,13.7074,13.4988,13.6382,548148.46196939,0
+O.US,D,20060803,000000,13.6382,13.8126,13.5495,13.7873,522443.84764377,0
+O.US,D,20060804,000000,13.9002,14.0531,13.8185,14.0229,904606.31556051,0
+O.US,D,20060807,000000,14.0531,14.0531,13.8612,13.9655,708541.76442102,0
+O.US,D,20060808,000000,13.9586,14.0531,13.6218,13.6625,692656.95961848,0
+O.US,D,20060809,000000,13.7396,13.871,13.6382,13.682,761946.98948724,0
+O.US,D,20060810,000000,13.6625,13.9069,13.5184,13.7998,593272.97145598,0
+O.US,D,20060811,000000,13.8185,13.833,13.6218,13.6938,367622.70185063,0
+O.US,D,20060814,000000,13.8612,14.0735,13.6625,13.9002,508925.69496908,0
+O.US,D,20060815,000000,14.1126,14.1467,13.9002,14.058,548298.36704994,0
+O.US,D,20060816,000000,14.1175,14.1691,14.0229,14.1047,583131.79008214,0
+O.US,D,20060817,000000,14.1047,14.1993,14.0229,14.0287,732880.80506767,0
+O.US,D,20060818,000000,14.0696,14.0696,13.9412,14.0063,549497.60769433,0
+O.US,D,20060821,000000,13.9995,14.0843,13.9586,14.0843,589556.14685607,0
+O.US,D,20060822,000000,14.0229,14.2431,13.9869,14.2382,676591.44732159,0
+O.US,D,20060823,000000,14.3093,14.3287,14.1175,14.2382,771759.61178043,0
+O.US,D,20060824,000000,14.1993,14.432,14.1993,14.4194,1044565.2966897,0
+O.US,D,20060825,000000,14.4194,14.4603,14.3619,14.4145,805569.36792695,0
+O.US,D,20060828,000000,14.427,14.4915,14.3725,14.4865,649555.14197218,0
+O.US,D,20060829,000000,14.4865,14.6162,14.4087,14.6162,615414.77325074,0
+O.US,D,20060830,000000,14.5518,14.6425,14.471,14.579,813157.02919583,0
+O.US,D,20060831,000000,14.6162,14.7037,14.5401,14.547,935204.40669365,0
+O.US,D,20060901,000000,14.5859,14.5859,14.4027,14.432,447235.64733472,0
+O.US,D,20060905,000000,14.4603,14.6425,14.432,14.6425,461600.86638924,0
+O.US,D,20060906,000000,14.7905,14.7905,14.5859,14.656,1029507.0233245,0
+O.US,D,20060907,000000,14.656,14.7037,14.3784,14.3902,905966.75550386,0
+O.US,D,20060908,000000,14.128,14.5927,14.128,14.5585,4190919.9520881,0
+O.US,D,20060911,000000,14.4603,14.5148,14.3171,14.4796,1183326.0639216,0
+O.US,D,20060912,000000,14.3171,14.5401,14.3171,14.5401,1058082.4226173,0
+O.US,D,20060913,000000,14.579,14.579,14.4398,14.5634,826861.02310053,0
+O.US,D,20060914,000000,14.4398,14.547,14.3852,14.5401,966473.99044786,0
+O.US,D,20060915,000000,14.6491,14.656,14.427,14.6162,1200064.0955866,0
+O.US,D,20060918,000000,14.6238,14.6715,14.4963,14.5995,662740.62857772,0
+O.US,D,20060919,000000,14.6386,14.7232,14.502,14.7232,917792.82891318,0
+O.US,D,20060920,000000,14.7709,14.8517,14.6715,14.7855,841898.76152324,0
+O.US,D,20060921,000000,14.7777,14.7905,14.5148,14.6162,629949.40558123,0
+O.US,D,20060922,000000,14.547,14.656,14.432,14.6491,494900.32921362,0
+O.US,D,20060925,000000,14.6491,14.7359,14.4963,14.6773,552030.59285677,0
+O.US,D,20060926,000000,14.7184,14.7905,14.6103,14.6902,514670.3451449,0
+O.US,D,20060927,000000,14.6902,14.8391,14.6425,14.8391,677778.36700045,0
+O.US,D,20060928,000000,14.846,14.846,14.5927,14.6316,518225.97044587,0
+O.US,D,20060929,000000,14.6715,14.7709,14.6162,14.6238,528021.1380379,0
+O.US,D,20061002,000000,14.6162,14.6969,14.4398,14.5713,540196.30547041,0
+O.US,D,20061003,000000,14.5927,14.7855,14.547,14.6715,523966.51363319,0
+O.US,D,20061004,000000,14.6773,14.8848,14.6773,14.8848,626058.03396971,0
+O.US,D,20061005,000000,14.846,15.0251,14.7905,15.0251,571464.8624775,0
+O.US,D,20061006,000000,14.9753,15.0066,14.8158,14.8391,951598.4780712,0
+O.US,D,20061009,000000,14.846,15.0193,14.7184,15.0193,368298.30146024,0
+O.US,D,20061010,000000,14.9686,15.0914,14.7232,14.7905,2271151.297315,0
+O.US,D,20061011,000000,14.8332,14.9248,14.656,14.7855,614221.69308911,0
+O.US,D,20061012,000000,14.7905,14.955,14.7855,14.9004,948216.37303471,0
+O.US,D,20061013,000000,14.9414,15.1761,14.9131,15.1761,854573.95480665,0
+O.US,D,20061016,000000,15.2579,15.4604,15.2043,15.4604,978645.05089187,0
+O.US,D,20061017,000000,15.5013,15.7925,15.4662,15.6182,1879703.9551285,0
+O.US,D,20061018,000000,15.4888,15.5013,15.3552,15.3923,5279421.8118382,0
+O.US,D,20061019,000000,15.3923,15.5919,15.3923,15.5919,2165519.5528845,0
+O.US,D,20061020,000000,15.5978,15.5978,15.5013,15.5509,1088501.8597503,0
+O.US,D,20061023,000000,15.5461,15.6182,15.3854,15.5978,1153075.0133174,0
+O.US,D,20061024,000000,15.5559,15.5744,15.4604,15.5013,686577.58987924,0
+O.US,D,20061025,000000,15.4459,15.6115,15.3854,15.5509,813680.67023062,0
+O.US,D,20061026,000000,15.6115,15.6115,15.4799,15.6036,697387.18363278,0
+O.US,D,20061027,000000,15.6036,15.6387,15.4147,15.4527,811480.35113736,0
+O.US,D,20061030,000000,15.3786,15.6309,15.3552,15.6182,1235728.1570446,0
+O.US,D,20061031,000000,15.6182,15.6309,15.5013,15.6182,1327333.5089725,0
+O.US,D,20061101,000000,15.6485,15.6485,15.5132,15.5667,1212403.5425594,0
+O.US,D,20061102,000000,15.5345,15.5978,15.3786,15.4799,1420281.8461428,0
+O.US,D,20061103,000000,15.5667,15.5978,15.4226,15.5013,1528979.4574948,0
+O.US,D,20061106,000000,15.5599,15.6241,15.5013,15.5705,906302.5018144,0
+O.US,D,20061107,000000,15.5978,15.6115,15.4662,15.5345,816546.32146222,0
+O.US,D,20061108,000000,15.5345,15.6309,15.4732,15.5862,991311.00345111,0
+O.US,D,20061109,000000,15.5862,15.6776,15.5559,15.5919,1127378.6129687,0
+O.US,D,20061110,000000,15.5862,15.6485,15.5345,15.6485,644819.78422223,0
+O.US,D,20061113,000000,15.6182,15.6738,15.5461,15.5744,759416.05781908,0
+O.US,D,20061114,000000,15.6241,15.7624,15.5559,15.7409,1105237.8379211,0
+O.US,D,20061115,000000,15.7925,15.8782,15.7147,15.8169,1133970.3295244,0
+O.US,D,20061116,000000,15.8967,15.8967,15.6776,15.8648,1457648.2543374,0
+O.US,D,20061117,000000,15.848,15.8519,15.7147,15.8169,649893.9685241,0
+O.US,D,20061120,000000,15.8422,16.1744,15.8023,16.1442,1238257.0352185,0
+O.US,D,20061121,000000,16.1022,16.4101,16.0215,16.4101,983875.30075703,0
+O.US,D,20061122,000000,16.3935,16.4101,16.0799,16.2328,711070.64259494,0
+O.US,D,20061124,000000,16.1315,16.3312,16.0995,16.2883,189136.06152617,0
+O.US,D,20061127,000000,16.2494,16.2883,15.7206,15.7925,1349648.8310318,0
+O.US,D,20061128,000000,15.7925,15.892,15.5599,15.8519,671525.47699673,0
+O.US,D,20061129,000000,15.8724,16.0341,15.7409,16.0341,1003155.5583087,0
+O.US,D,20061130,000000,16.0653,16.3039,15.9728,16.2494,2245636.631208,0
+O.US,D,20061201,000000,16.1228,16.3575,16.039,16.3428,1118256.9914922,0
+O.US,D,20061204,000000,16.3935,16.6508,16.3458,16.5971,1145130.0440482,0
+O.US,D,20061205,000000,16.6508,16.7072,16.5405,16.6195,1392921.0887014,0
+O.US,D,20061206,000000,16.6244,16.7129,16.4968,16.6428,1119436.723941,0
+O.US,D,20061207,000000,16.5825,16.6311,16.4062,16.4518,621327.80995541,0
+O.US,D,20061208,000000,16.4423,16.5757,16.3107,16.5405,520594.67606796,0
+O.US,D,20061211,000000,16.5629,16.7402,16.5231,16.6508,543070.17067902,0
+O.US,D,20061212,000000,16.7305,16.7811,16.4851,16.5757,656144.80503356,0
+O.US,D,20061213,000000,16.6135,16.6935,16.5367,16.6545,774969.22329957,0
+O.US,D,20061214,000000,16.6244,16.8298,16.5114,16.5581,797445.74465775,0
+O.US,D,20061215,000000,16.5825,16.7723,16.5289,16.6681,1241130.9004271,0
+O.US,D,20061218,000000,16.7072,16.7072,16.3039,16.3428,949908.45230008,0
+O.US,D,20061219,000000,16.1812,16.2835,15.9728,16.2494,881626.68811008,0
+O.US,D,20061220,000000,16.2494,16.4471,16.2494,16.3633,502335.00516056,0
+O.US,D,20061221,000000,16.3458,16.5055,16.1384,16.1812,656144.80503356,0
+O.US,D,20061222,000000,16.1928,16.2406,16.0001,16.0799,415454.74351123,0
+O.US,D,20061226,000000,16.0692,16.3312,16.0692,16.2786,388586.82469068,0
+O.US,D,20061227,000000,16.3428,16.5465,16.3428,16.5465,504363.8574836,0
+O.US,D,20061228,000000,16.5026,16.5581,16.337,16.4598,499115.12617014,0
+O.US,D,20061229,000000,16.492,16.5522,16.3575,16.3858,658341.01713832,0
+O.US,D,20070103,000000,16.3633,16.6244,16.2153,16.3994,913226.8844392,0
+O.US,D,20070104,000000,16.3994,16.5367,16.15,16.5231,773444.50381592,0
+O.US,D,20070105,000000,16.5231,16.5231,16.0293,16.0293,999424.35924904,0
+O.US,D,20070108,000000,16.0155,16.0653,15.8422,15.9883,771078.8784352,0
+O.US,D,20070109,000000,15.9601,16.1676,15.8422,16.15,619634.7039429,0
+O.US,D,20070110,000000,16.0653,16.262,15.9728,16.2221,637384.08152816,0
+O.US,D,20070111,000000,16.262,16.5367,16.2085,16.3994,547625.84768172,0
+O.US,D,20070112,000000,16.4256,16.4518,16.3488,16.4169,422558.80688328,0
+O.US,D,20070116,000000,16.5367,16.6135,16.4256,16.5912,759081.33825566,0
+O.US,D,20070117,000000,16.5912,16.6799,16.4471,16.5289,539861.585907,0
+O.US,D,20070118,000000,16.5405,16.5629,16.3185,16.4782,730174.29964078,0
+O.US,D,20070119,000000,16.4782,16.6731,16.2719,16.6731,564031.21327768,0
+O.US,D,20070122,000000,16.6389,16.6389,16.4169,16.4423,630789.28473114,0
+O.US,D,20070123,000000,16.3858,16.6244,16.3488,16.5405,495741.23511067,0
+O.US,D,20070124,000000,16.5757,16.8523,16.5629,16.8298,574326.40672058,0
+O.US,D,20070125,000000,16.8901,16.9574,16.6984,16.8367,898189.14601647,0
+O.US,D,20070126,000000,16.8367,16.8523,16.6545,16.8367,523128.68797751,0
+O.US,D,20070129,000000,16.7608,17.0334,16.7608,16.9497,569606.45017755,0
+O.US,D,20070130,000000,16.9234,16.9622,16.7072,16.9622,435907.546282,0
+O.US,D,20070131,000000,16.9848,17.1862,16.8123,17.0218,695525.69109144,0
+O.US,D,20070201,000000,17.0393,17.1551,16.9011,17.1551,526343.4332323,0
+O.US,D,20070202,000000,17.1182,17.1551,17.0169,17.1551,554049.17770853,0
+O.US,D,20070205,000000,17.0841,17.2427,17.0334,17.2244,639584.40062142,0
+O.US,D,20070206,000000,17.2388,17.4707,17.1862,17.4532,619306.14486226,0
+O.US,D,20070207,000000,17.4532,17.8603,17.385,17.8603,837501.20357813,0
+O.US,D,20070208,000000,17.8516,17.9645,17.572,17.6245,1050132.3196124,0
+O.US,D,20070209,000000,17.6081,17.6928,16.7811,17.2184,1783183.5647033,0
+O.US,D,20070212,000000,17.2184,17.2244,16.6623,16.9574,1151599.5776959,0
+O.US,D,20070213,000000,16.9379,17.2144,16.7129,17.2144,961130.79839872,0
+O.US,D,20070214,000000,17.2011,17.3967,16.9234,17.0031,906101.2593775,0
+O.US,D,20070215,000000,17.0334,17.3344,16.9234,17.2244,749610.62275578,0
+O.US,D,20070216,000000,17.2341,17.3597,16.9622,17.2184,955988.84878645,0
+O.US,D,20070220,000000,17.1465,17.5651,16.8708,17.501,1005177.2234019,0
+O.US,D,20070221,000000,17.3967,17.4815,17.2798,17.4376,700084.44833554,0
+O.US,D,20070222,000000,17.425,17.425,17.1347,17.269,962927.60587103,0
+O.US,D,20070223,000000,17.274,17.2798,17.0528,17.0841,686915.38968402,0
+O.US,D,20070226,000000,17.2144,17.2144,16.5629,16.9622,1072209.4363382,0
+O.US,D,20070227,000000,16.6984,16.7657,16.1022,16.2494,1529821.390139,0
+O.US,D,20070228,000000,16.2552,16.5026,16.1228,16.2786,1308911.6120191,0
+O.US,D,20070301,000000,16.2679,16.4968,15.3786,16.3039,1305694.8132701,0
+O.US,D,20070302,000000,16.2016,16.2552,15.8384,16.0877,1541314.797479,0
+O.US,D,20070305,000000,15.9025,15.9552,15.4226,15.4226,1651856.4466712,0
+O.US,D,20070306,000000,15.5092,16.1022,15.4732,16.0108,1432634.6408282,0
+O.US,D,20070307,000000,15.9806,16.0877,15.8023,15.8092,1284235.7983149,0
+O.US,D,20070308,000000,15.9942,16.2221,15.9378,16.1022,1253972.4267451,0
+O.US,D,20070309,000000,16.2679,16.337,16.0653,16.3107,1002639.1045038,0
+O.US,D,20070312,000000,16.2016,16.4423,16.1022,16.4325,646851.71678666,0
+O.US,D,20070313,000000,16.2835,16.3488,16.15,16.1676,1603347.7786538,0
+O.US,D,20070314,000000,16.15,16.3741,15.9806,16.3633,1371280.3395046,0
+O.US,D,20070315,000000,16.3858,16.5825,16.2552,16.5757,839371.9368436,0
+O.US,D,20070316,000000,16.5757,16.5757,16.2221,16.3039,1497372.0739358,0
+O.US,D,20070319,000000,16.3741,16.5231,16.2552,16.4637,631126.05778881,0
+O.US,D,20070320,000000,16.4169,16.6508,16.3039,16.6311,691978.2797675,0
+O.US,D,20070321,000000,16.6935,17.0081,16.5114,16.9497,773107.73075825,0
+O.US,D,20070322,000000,16.9447,16.9622,16.7461,16.8941,581090.61679357,0
+O.US,D,20070323,000000,16.8941,16.9497,16.7986,16.8298,458391.25487009,0
+O.US,D,20070326,000000,16.8241,16.8298,16.4471,16.6135,816214.68214018,0
+O.US,D,20070327,000000,16.5971,16.6545,16.3858,16.4851,721724.17078518,0
+O.US,D,20070328,000000,16.3633,16.6244,16.1928,16.4518,1939528.4032329,0
+O.US,D,20070329,000000,16.5912,16.6681,16.3994,16.6019,755357.32642587,0
+O.US,D,20070330,000000,16.5912,16.7657,16.4101,16.6886,907318.98147017,0
+O.US,D,20070402,000000,16.7129,16.8123,16.5405,16.7861,718004.26594389,0
+O.US,D,20070403,000000,16.8241,16.9994,16.7771,16.9069,580597.77817259,0
+O.US,D,20070404,000000,16.8708,16.9184,16.6019,16.7305,540196.30547041,0
+O.US,D,20070405,000000,16.6019,16.6799,16.5231,16.6195,656657.15184997,0
+O.US,D,20070409,000000,16.4704,16.6195,16.4704,16.5581,610844.72178825,0
+O.US,D,20070410,000000,16.5289,16.7188,16.4968,16.6428,380304.05561679,0
+O.US,D,20070411,000000,16.6731,16.6731,16.3185,16.4062,942130.84281271,0
+O.US,D,20070412,000000,16.3458,16.3741,16.2279,16.3575,561325.73459792,0
+O.US,D,20070413,000000,16.3994,16.5971,16.2552,16.5629,1526276.0323094,0
+O.US,D,20070416,000000,16.6984,16.7072,16.5708,16.6508,538171.56013587,0
+O.US,D,20070417,000000,16.6886,16.9126,16.5708,16.9069,612031.64146714,0
+O.US,D,20070418,000000,16.7986,16.9126,16.7188,16.7771,934189.98053211,0
+O.US,D,20070419,000000,16.6087,16.6731,16.5172,16.6019,581609.12409272,0
+O.US,D,20070420,000000,16.6019,16.9497,16.6019,16.7723,615578.02604394,0
+O.US,D,20070423,000000,17.1347,17.2341,16.9994,17.1123,1208680.5574769,0
+O.US,D,20070424,000000,17.1522,17.1551,16.8123,16.9798,705668.92595955,0
+O.US,D,20070425,000000,17.124,17.2144,16.8054,16.9798,539684.98540117,0
+O.US,D,20070426,000000,16.9321,17.0218,16.8054,16.9447,524979.91304758,0
+O.US,D,20070427,000000,16.8523,16.9321,16.7236,16.8941,759926.35114123,0
+O.US,D,20070430,000000,16.8901,16.8941,16.492,16.5055,909335.51282769,0
+O.US,D,20070501,000000,16.5971,16.6508,16.2719,16.5114,909000.79326426,0
+O.US,D,20070502,000000,16.5629,16.6886,16.3488,16.5629,767022.20053622,0
+O.US,D,20070503,000000,16.8455,16.8638,16.6428,16.6731,573657.99434086,0
+O.US,D,20070504,000000,16.9184,16.9234,16.6731,16.7723,977625.49099471,0
+O.US,D,20070507,000000,16.7861,16.9126,16.7129,16.7129,512477.21328154,0
+O.US,D,20070508,000000,16.6623,16.7657,16.5289,16.7072,825667.9429389,0
+O.US,D,20070509,000000,16.6311,16.9848,16.6311,16.8901,669340.55911038,0
+O.US,D,20070510,000000,16.7461,16.8367,16.5026,16.5026,853732.02216248,0
+O.US,D,20070511,000000,16.6428,16.7657,16.5825,16.7129,483916.18844847,0
+O.US,D,20070514,000000,16.7608,16.791,16.4598,16.4704,737784.54934644,0
+O.US,D,20070515,000000,16.5114,16.5708,16.1442,16.1628,947369.30665491,0
+O.US,D,20070516,000000,16.3107,16.4782,16.1872,16.3312,1218961.3764598,0
+O.US,D,20070517,000000,16.4423,16.4518,15.9728,16.0653,1361480.0381768,0
+O.US,D,20070518,000000,16.0692,16.0692,15.6115,15.7069,1930405.7550092,0
+O.US,D,20070521,000000,15.8276,16.0001,15.7409,15.8092,1256005.3860567,0
+O.US,D,20070522,000000,15.8589,16.1812,15.7692,16.0545,998064.94605282,0
+O.US,D,20070523,000000,16.1384,16.2679,15.8842,15.9025,966978.12328723,0
+O.US,D,20070524,000000,15.9202,15.9378,15.4527,15.6115,1395785.7131857,0
+O.US,D,20070525,000000,15.6241,15.8842,15.6241,15.7409,883144.22036386,0
+O.US,D,20070529,000000,16.0341,16.2719,16.0215,16.0799,1554167.6180154,0
+O.US,D,20070530,000000,15.9318,16.3858,15.9318,16.3858,1025633.1064141,0
+O.US,D,20070531,000000,16.3858,16.4365,16.1315,16.2221,1210197.0629834,0
+O.US,D,20070601,000000,16.4365,16.4704,16.1676,16.2328,1936492.3119782,0
+O.US,D,20070604,000000,16.2328,16.4101,16.2153,16.2835,809283.11228547,0
+O.US,D,20070605,000000,16.1812,16.2328,15.7887,15.848,1415074.1847144,0
+O.US,D,20070606,000000,15.8237,15.9318,15.6894,15.8724,979483.90329467,0
+O.US,D,20070607,000000,15.7925,15.7925,15.3241,15.3992,1369756.6467681,0
+O.US,D,20070608,000000,15.4059,15.7555,15.3757,15.7001,993852.20259056,0
+O.US,D,20070611,000000,15.6776,15.6942,15.3786,15.3854,957337.9945114,0
+O.US,D,20070612,000000,15.3923,15.3923,14.9131,15.0193,1986154.0170193,0
+O.US,D,20070613,000000,15.0426,15.4662,15.0426,15.3923,1218151.2729766,0
+O.US,D,20070614,000000,15.5208,15.8422,15.1332,15.2161,1968948.8154113,0
+O.US,D,20070615,000000,15.7489,15.9728,15.5705,15.6387,1746345.931279,0
+O.US,D,20070618,000000,15.7069,15.7624,15.3241,15.3319,908665.04695374,0
+O.US,D,20070619,000000,15.2939,15.4732,15.1517,15.4732,856448.79506063,0
+O.US,D,20070620,000000,15.5345,15.5744,14.9004,14.9248,1477596.9242688,0
+O.US,D,20070621,000000,14.9053,15.0193,14.5088,14.9629,1618902.9976286,0
+O.US,D,20070622,000000,15.0136,15.0914,14.8216,14.9872,1576985.0194198,0
+O.US,D,20070625,000000,14.9872,15.0844,14.7184,14.7855,1433485.8141968,0
+O.US,D,20070626,000000,14.9414,14.9823,14.7232,14.7855,1263785.0490383,0
+O.US,D,20070627,000000,14.6715,15.252,14.6425,15.2043,1382262.4267753,0
+O.US,D,20070628,000000,15.1809,15.3552,14.9958,14.9958,969172.28189773,0
+O.US,D,20070629,000000,15.0699,15.2763,14.7982,14.9004,1406948.507951,0
+O.US,D,20070702,000000,15.0426,15.4097,14.9414,15.4097,1046414.4682654,0
+O.US,D,20070703,000000,15.4662,15.4799,15.1898,15.2763,455347.97638552,0
+O.US,D,20070705,000000,15.3786,15.5266,15.3241,15.4604,770235.9190439,0
+O.US,D,20070706,000000,15.4732,15.5092,15.2355,15.3854,639243.52057525,0
+O.US,D,20070709,000000,15.3786,15.438,15.2355,15.3116,577207.45915907,0
+O.US,D,20070710,000000,15.1858,15.252,14.7905,14.8216,1294886.2462637,0
+O.US,D,20070711,000000,14.8391,14.9131,14.7427,14.8391,1444968.9540656,0
+O.US,D,20070712,000000,14.8624,15.1332,14.8108,15.1264,808438.09939993,0
+O.US,D,20070713,000000,15.2414,15.2715,14.9753,15.1576,815365.56226611,0
+O.US,D,20070716,000000,15.0914,15.2043,14.8848,14.8848,1194990.9380319,0
+O.US,D,20070717,000000,14.9491,15.0251,14.8158,14.8624,924885.59806681,0
+O.US,D,20070718,000000,14.7905,14.9189,14.4796,14.9189,1842007.9611061,0
+O.US,D,20070719,000000,14.9823,15.1216,14.9609,15.0136,1007710.2085643,0
+O.US,D,20070720,000000,14.9823,15.0136,14.4915,14.5927,1557201.6557759,0
+O.US,D,20070723,000000,14.6238,14.6823,14.3678,14.3678,1084444.1551042,0
+O.US,D,20070724,000000,14.3852,14.3902,13.9002,13.9245,1978741.9295092,0
+O.US,D,20070725,000000,14.0356,14.3619,13.9412,14.2051,2278936.0940325,0
+O.US,D,20070726,000000,13.9069,14.247,13.8261,14.1748,3454660.1222251,0
+O.US,D,20070727,000000,13.8915,14.247,13.8438,13.9002,3416955.9142259,0
+O.US,D,20070730,000000,13.9742,14.0978,13.6868,13.9508,1874971.6776198,0
+O.US,D,20070731,000000,14.2967,14.3725,13.8486,13.8866,2073737.6004506,0
+O.US,D,20070801,000000,13.9002,14.1523,13.5321,14.0356,2609372.0684355,0
+O.US,D,20070802,000000,13.7531,14.427,13.7531,14.3482,1995479.9611743,0
+O.US,D,20070803,000000,14.4145,14.4145,13.9995,14.058,2546655.2736741,0
+O.US,D,20070806,000000,14.3171,14.9921,14.1408,14.9921,2933722.5126168,0
+O.US,D,20070807,000000,14.9686,15.6689,14.4456,15.4527,2641320.3320407,0
+O.US,D,20070808,000000,15.6241,16.5114,15.3923,16.2952,2812363.0556942,0
+O.US,D,20070809,000000,15.8842,16.5971,15.7206,16.2085,2580808.9901083,0
+O.US,D,20070810,000000,15.9659,16.5114,15.7206,15.8326,2101632.2663982,0
+O.US,D,20070813,000000,15.9728,16.1968,15.3923,15.438,2311888.5163278,0
+O.US,D,20070814,000000,15.3661,15.5092,14.8752,14.8752,1407793.5208365,0
+O.US,D,20070815,000000,14.7543,15.4849,14.6053,14.7905,1613141.9194988,0
+O.US,D,20070816,000000,14.6619,15.7489,14.6238,15.7489,2418715.3944142,0
+O.US,D,20070817,000000,16.1228,16.8562,16.0653,16.6135,3490819.0757984,0
+O.US,D,20070820,000000,16.5629,16.8523,16.2835,16.6545,1834563.0176879,0
+O.US,D,20070821,000000,16.6244,16.7723,16.4101,16.6019,1619067.2771689,0
+O.US,D,20070822,000000,16.8638,17.0266,16.5172,16.6799,1559403.0016162,0
+O.US,D,20070823,000000,16.7861,16.8562,16.0653,16.1149,1537427.5328562,0
+O.US,D,20070824,000000,16.0799,16.3575,16.004,16.3458,855425.12817497,0
+O.US,D,20070827,000000,16.3312,16.4169,16.0155,16.0341,870639.46710356,0
+O.US,D,20070828,000000,15.8724,15.9416,15.5132,15.5132,1140567.1798156,0
+O.US,D,20070829,000000,15.6241,16.0995,15.5559,16.0995,1424017.152191,0
+O.US,D,20070830,000000,15.892,16.2679,15.8237,16.0155,1060952.1808373,0
+O.US,D,20070831,000000,16.2786,16.3858,15.9025,15.9728,1396292.9262665,0
+O.US,D,20070904,000000,15.9378,16.3458,15.8648,16.1812,1054362.517776,0
+O.US,D,20070905,000000,16.1812,16.1812,15.7489,15.8384,952774.10353167,0
+O.US,D,20070906,000000,15.9416,15.9728,15.6776,15.7925,1281192.5198303,0
+O.US,D,20070907,000000,15.7147,15.7752,15.4604,15.5667,1075325.6138689,0
+O.US,D,20070910,000000,15.6309,15.7235,15.2219,15.4849,1093583.2312821,0
+O.US,D,20070911,000000,15.4662,15.8092,15.4459,15.8092,746057.05094906,0
+O.US,D,20070912,000000,15.7828,16.0799,15.6241,15.8782,814351.13610459,0
+O.US,D,20070913,000000,15.9728,16.1628,15.7692,16.0692,992499.97662424,0
+O.US,D,20070914,000000,15.9485,16.2153,15.8724,16.2153,729670.16680139,0
+O.US,D,20070917,000000,16.2016,16.2679,15.9728,16.0155,1677722.2602958,0
+O.US,D,20070918,000000,16.0741,16.7657,16.004,16.7657,1273082.2442736,0
+O.US,D,20070919,000000,16.7657,17.3041,16.7188,17.2613,1535902.8133725,0
+O.US,D,20070920,000000,17.2184,17.2184,16.6681,16.7402,843933.77432906,0
+O.US,D,20070921,000000,16.9069,16.9234,16.6623,16.7129,1141909.1383107,0
+O.US,D,20070924,000000,16.7657,17.1016,16.7236,17.0266,624880.355015,0
+O.US,D,20070925,000000,16.8638,16.9126,16.6244,16.7129,564361.82585259,0
+O.US,D,20070926,000000,16.8562,17.0616,16.6886,17.0031,695365.51853963,0
+O.US,D,20070927,000000,16.9848,17.0129,16.8054,17.0081,583301.2033581,0
+O.US,D,20070928,000000,17.0218,17.0218,16.5026,16.5367,980836.12926099,0
+O.US,D,20071001,000000,16.5367,17.0334,16.4637,17.0218,1040495.2710781,0
+O.US,D,20071002,000000,17.0129,17.2905,17.0129,17.2303,850862.26394239,0
+O.US,D,20071003,000000,17.274,17.2905,17.0694,17.2798,876884.14313024,0
+O.US,D,20071004,000000,17.3041,17.3967,17.1318,17.3509,662563.00132474,0
+O.US,D,20071005,000000,17.274,17.834,17.274,17.8087,1217301.1263556,0
+O.US,D,20071008,000000,17.7424,17.7424,17.4961,17.6139,674911.68902172,0
+O.US,D,20071009,000000,17.6245,17.7307,17.3412,17.6197,757551.48503635,0
+O.US,D,20071010,000000,17.6197,17.6197,17.311,17.5164,802349.48893654,0
+O.US,D,20071011,000000,17.5526,17.6197,17.0957,17.1628,1342373.3008895,0
+O.US,D,20071012,000000,17.2388,17.3967,17.1318,17.1395,537993.93288291,0
+O.US,D,20071015,000000,17.2184,17.2244,16.6428,16.7657,1162537.5148401,0
+O.US,D,20071016,000000,16.6935,16.7771,16.4598,16.5231,867765.60189496,0
+O.US,D,20071017,000000,16.7236,16.8182,16.1022,16.5971,853889.11447291,0
+O.US,D,20071018,000000,16.5629,16.8523,16.3458,16.7129,779532.08753217,0
+O.US,D,20071019,000000,16.6886,16.7129,16.2494,16.2494,1551119.2057952,0
+O.US,D,20071022,000000,16.0995,16.7072,16.004,16.6545,1026135.1857592,0
+O.US,D,20071023,000000,16.8182,16.973,16.5522,16.9379,959786.78640941,0
+O.US,D,20071024,000000,16.7771,16.9994,16.3701,16.9497,1216625.5267458,0
+O.US,D,20071025,000000,17.0081,17.2303,16.6195,16.9994,1368908.553641,0
+O.US,D,20071026,000000,17.2144,17.4414,16.9184,17.4171,848497.66530877,0
+O.US,D,20071029,000000,17.4815,17.6139,16.9321,17.0081,848322.09155005,0
+O.US,D,20071030,000000,16.9069,17.3919,16.8845,17.2244,934864.55339459,0
+O.US,D,20071031,000000,17.3597,17.5418,17.0616,17.4757,1545880.741953,0
+O.US,D,20071101,000000,17.1347,17.1951,16.6935,16.8901,1634952.0819715,0
+O.US,D,20071102,000000,17.0451,17.1016,16.4169,16.6135,1334601.851885,0
+O.US,D,20071105,000000,16.4256,16.6731,16.1266,16.262,1290822.3811349,0
+O.US,D,20071106,000000,16.3789,16.5289,16.0741,16.5055,842237.58807518,0
+O.US,D,20071107,000000,16.3741,16.4101,15.8967,15.9318,1238423.3682531,0
+O.US,D,20071108,000000,16.0468,16.1744,15.6844,16.1228,1746346.9580263,0
+O.US,D,20071109,000000,16.4423,17.2184,16.4423,17.1862,3779003.3791766,0
+O.US,D,20071112,000000,16.8638,17.4376,16.6545,17.0528,2770092.9032208,0
+O.US,D,20071113,000000,17.2487,18.1632,17.1951,18.0122,21438716.164579,0
+O.US,D,20071114,000000,17.8213,18.0191,17.5096,17.5837,3554912.7384572,0
+O.US,D,20071115,000000,17.3509,17.7627,17.2244,17.5368,2840817.2988261,0
+O.US,D,20071116,000000,17.5584,17.7513,17.2086,17.5526,2279779.0534237,0
+O.US,D,20071119,000000,17.4601,17.4601,16.9935,16.9935,2319782.1482404,0
+O.US,D,20071120,000000,17.0081,17.4171,16.337,16.6545,2550210.8989751,0
+O.US,D,20071121,000000,16.5757,16.9234,16.2835,16.9011,2655625.9997618,0
+O.US,D,20071123,000000,16.9681,17.3919,16.9379,17.269,540401.65489584,0
+O.US,D,20071126,000000,17.2973,17.3344,16.3002,16.3428,1908040.1223406,0
+O.US,D,20071127,000000,16.3789,16.6984,16.3185,16.6799,2205919.9988396,0
+O.US,D,20071128,000000,16.7723,17.2011,16.6731,17.1951,2763308.1582052,0
+O.US,D,20071129,000000,17.1522,17.1522,16.7365,16.9184,1491113.0234493,0
+O.US,D,20071130,000000,17.0451,17.3967,16.8298,16.8638,1988126.3982503,0
+O.US,D,20071203,000000,16.8638,16.9798,16.5231,16.7129,1124017.0428747,0
+O.US,D,20071204,000000,16.6019,16.6244,16.1022,16.3245,1354544.3613337,0
+O.US,D,20071205,000000,16.4968,16.7538,16.3789,16.7538,1649187.930888,0
+O.US,D,20071206,000000,16.7657,17.4376,16.7042,17.4064,1419201.7081651,0
+O.US,D,20071207,000000,17.3041,17.4064,16.8708,16.973,1673595.7635924,0
+O.US,D,20071210,000000,17.0081,17.4025,16.8941,17.4025,1014750.6136145,0
+O.US,D,20071211,000000,17.4532,17.572,16.3789,16.3789,3137913.767267,0
+O.US,D,20071212,000000,16.8766,17.1182,16.337,16.5055,2784929.3992066,0
+O.US,D,20071213,000000,16.4598,16.5629,16.2085,16.5289,2416363.1167461,0
+O.US,D,20071214,000000,16.6935,16.8455,16.15,16.2085,1589435.3550825,0
+O.US,D,20071217,000000,16.1676,16.3039,15.8648,15.8648,1933234.4433441,0
+O.US,D,20071218,000000,15.9806,16.1744,15.5667,16.1149,1780996.5933227,0
+O.US,D,20071219,000000,16.0614,16.3107,15.9728,16.2679,1051446.5559351,0
+O.US,D,20071220,000000,16.3488,16.4471,15.9942,16.4365,1117976.6895263,0
+O.US,D,20071221,000000,16.4471,16.8766,16.4471,16.8638,2386612.0919928,0
+O.US,D,20071224,000000,17.0129,17.3041,16.8845,17.2905,666705.92598238,0
+O.US,D,20071226,000000,17.124,17.2613,17.0081,17.0957,922215.02878937,0
+O.US,D,20071227,000000,17.1074,17.2011,16.6195,16.6984,1255840.0797693,0
+O.US,D,20071228,000000,16.6244,16.8241,15.8276,15.8589,2974976.1854344,0
+O.US,D,20071231,000000,15.8648,16.1315,15.6776,15.9883,2456019.1710341,0
+O.US,D,20080102,000000,15.7887,15.7887,14.9053,14.9248,6279951.9777431,0
+O.US,D,20080103,000000,14.9189,15.1031,14.502,14.5859,3950281.227922,0
+O.US,D,20080104,000000,14.3619,14.3619,13.1765,13.3994,10816386.712542,0
+O.US,D,20080107,000000,13.4873,14.0171,13.4873,13.8369,4560295.3112845,0
+O.US,D,20080108,000000,13.9069,14.0794,13.0743,13.1015,3861753.0371338,0
+O.US,D,20080109,000000,13.0969,13.4532,12.6876,13.4347,4167511.1443384,0
+O.US,D,20080110,000000,13.3646,13.9179,13.1015,13.6332,4072181.7805806,0
+O.US,D,20080111,000000,13.7454,14.0658,13.383,13.6586,2602491.8359373,0
+O.US,D,20080114,000000,13.7873,13.9002,12.9038,13.3139,4404940.2569854,0
+O.US,D,20080115,000000,13.1765,13.307,12.752,13.0626,2651719.2269435,0
+O.US,D,20080116,000000,13.0353,13.6139,13.0198,13.0743,3235171.3621294,0
+O.US,D,20080117,000000,13.1083,13.1717,12.8084,12.8483,2534635.1450578,0
+O.US,D,20080118,000000,13.0413,13.0743,12.3936,12.708,3619596.780714,0
+O.US,D,20080122,000000,12.2269,13.1629,11.9922,13.0969,5054656.5982564,0
+O.US,D,20080123,000000,12.7452,14.6386,12.6438,14.5518,4708196.1814413,0
+O.US,D,20080124,000000,14.7476,14.7476,13.6139,13.9461,3422653.3340338,0
+O.US,D,20080125,000000,14.0735,14.3482,13.6868,13.8584,1890972.5048476,0
+O.US,D,20080128,000000,13.8438,14.3784,13.5184,14.3482,2621021.541339,0
+O.US,D,20080129,000000,14.4194,14.6668,14.1047,14.2178,1711102.8361431,0
+O.US,D,20080130,000000,14.3287,14.6053,13.8778,13.9342,2173646.2563949,0
+O.US,D,20080131,000000,13.9139,14.547,13.9002,14.3902,3157032.8255194,0
+O.US,D,20080201,000000,14.4757,14.9053,14.2635,14.8789,1742180.4181847,0
+O.US,D,20080204,000000,14.8752,14.9753,14.4495,14.5585,1861492.5413361,0
+O.US,D,20080205,000000,14.4915,14.6823,14.2118,14.3949,2395111.5047105,0
+O.US,D,20080206,000000,14.4495,14.6619,13.7307,13.7531,2650341.332299,0
+O.US,D,20080207,000000,13.6586,14.2382,13.6432,14.2236,1909062.7624793,0
+O.US,D,20080208,000000,14.1934,14.1934,13.46,13.6586,2221667.219527,0
+O.US,D,20080211,000000,13.6995,13.6995,13.1931,13.2409,2524160.2708677,0
+O.US,D,20080212,000000,13.3402,13.7873,13.1717,13.7133,1732386.2773397,0
+O.US,D,20080213,000000,13.98,14.0142,13.5184,13.9002,1244270.6931416,0
+O.US,D,20080214,000000,14.0287,14.1993,13.6099,13.7873,2391107.1909151,0
+O.US,D,20080215,000000,13.9139,14.0356,13.4988,14.0063,2558376.6188765,0
+O.US,D,20080219,000000,14.128,14.2313,13.833,13.9995,2751515.9674511,0
+O.US,D,20080220,000000,13.9342,14.2313,13.7794,14.1993,1977004.6733702,0
+O.US,D,20080221,000000,14.2576,14.3287,13.8261,13.8681,2534949.3296787,0
+O.US,D,20080222,000000,13.9342,14.2518,13.6868,14.2118,1930803.1061472,0
+O.US,D,20080225,000000,14.3287,14.6902,13.9928,14.6902,2482874.7688892,0
+O.US,D,20080226,000000,14.6619,14.9326,14.4681,14.5927,2881222.8785167,0
+O.US,D,20080227,000000,14.4963,14.7709,14.3541,14.432,2181787.3343654,0
+O.US,D,20080228,000000,14.4027,14.4681,13.6675,13.6995,3255214.4927964,0
+O.US,D,20080229,000000,13.5817,13.8681,13.5662,13.6139,3695280.3649429,0
+O.US,D,20080303,000000,13.7873,13.8584,13.46,13.7794,3003707.6502906,0
+O.US,D,20080304,000000,13.6586,14.1467,13.6139,14.0142,2925329.8816002,0
+O.US,D,20080305,000000,13.9461,14.1748,13.7679,14.0356,2713387.7128882,0
+O.US,D,20080306,000000,13.98,13.9928,13.3139,13.3705,2864121.3783685,0
+O.US,D,20080307,000000,13.3139,13.76,13.1814,13.6332,2765321.6093213,0
+O.US,D,20080310,000000,13.6752,13.7133,13.4736,13.5184,2456544.8655631,0
+O.US,D,20080311,000000,13.8126,14.3415,13.8126,14.2743,4859121.8486344,0
+O.US,D,20080312,000000,14.3239,14.5518,14.0287,14.0658,2663483.6955252,0
+O.US,D,20080313,000000,13.9002,14.5927,13.6752,14.5859,2132998.3643824,0
+O.US,D,20080314,000000,14.6773,14.7603,13.9002,14.4456,3538098.7275046,0
+O.US,D,20080317,000000,14.1583,14.8624,14.0794,14.656,3188260.3126415,0
+O.US,D,20080318,000000,14.7184,15.5266,14.5265,15.5266,4556672.9474203,0
+O.US,D,20080319,000000,15.5345,16.004,15.4527,15.7069,4993670.8991512,0
+O.US,D,20080320,000000,15.6942,15.9202,15.3436,15.9202,5490585.7062281,0
+O.US,D,20080324,000000,15.9153,16.0545,15.7489,15.8967,2611716.1321266,0
+O.US,D,20080325,000000,15.8842,16.0692,15.6115,16.0692,2153410.0972681,0
+O.US,D,20080326,000000,16.0341,16.0341,15.3592,15.5132,2029042.2712632,0
+O.US,D,20080327,000000,15.4888,15.7489,15.252,15.2939,2476386.7537934,0
+O.US,D,20080328,000000,15.3436,15.4732,14.9872,15.1332,1832862.7244453,0
+O.US,D,20080331,000000,15.1332,15.7624,15.0319,15.1576,2322205.2714603,0
+O.US,D,20080401,000000,15.2355,15.4097,14.2178,15.3992,4262961.6642573,0
+O.US,D,20080402,000000,15.3854,15.5132,14.955,15.3319,2091864.8209786,0
+O.US,D,20080403,000000,15.3172,15.5744,15.1391,15.4888,1481179.2449952,0
+O.US,D,20080404,000000,15.5266,15.6776,15.3319,15.4264,1156673.7619976,0
+O.US,D,20080407,000000,15.5509,15.5978,15.1858,15.4264,1228166.1644539,0
+O.US,D,20080408,000000,15.3552,15.6562,15.2102,15.5782,1865636.4927408,0
+O.US,D,20080409,000000,15.6309,15.6435,15.0962,15.2219,1473997.1488413,0
+O.US,D,20080410,000000,15.3369,15.5509,15.1439,15.3241,1558966.6340872,0
+O.US,D,20080411,000000,15.3241,15.3241,14.9004,14.9326,1043795.2363443,0
+O.US,D,20080414,000000,14.9609,15.3116,14.9189,15.1216,1121859.847161,0
+O.US,D,20080415,000000,15.1517,15.6036,15.1517,15.6036,1444158.8505824,0
+O.US,D,20080416,000000,15.7489,15.9728,15.4662,15.9728,1459803.3965569,0
+O.US,D,20080417,000000,15.9378,15.9942,15.6894,15.9883,1047727.677841,0
+O.US,D,20080418,000000,16.1228,16.3185,15.848,15.9485,1376571.1674503,0
+O.US,D,20080421,000000,15.8724,16.1628,15.7752,15.9378,1162868.1274151,0
+O.US,D,20080422,000000,15.9095,15.9416,15.5744,15.6621,1243354.8347043,0
+O.US,D,20080423,000000,15.7235,16.2719,15.5667,15.9728,1348295.5783184,0
+O.US,D,20080424,000000,16.0215,16.3575,15.9095,16.337,1742405.2758055,0
+O.US,D,20080425,000000,16.3458,16.5629,16.2153,16.4471,1396216.946979,0
+O.US,D,20080428,000000,16.5055,16.6545,16.4471,16.6244,1209459.8585462,0
+O.US,D,20080429,000000,16.6508,16.6508,16.004,16.004,1478603.1364533,0
+O.US,D,20080430,000000,16.2328,16.262,15.5667,15.5667,1491415.9138517,0
+O.US,D,20080501,000000,15.5862,15.5862,14.6425,15.1031,5577906.4423949,0
+O.US,D,20080502,000000,15.2471,15.3513,14.8158,14.8693,1954793.0527706,0
+O.US,D,20080505,000000,15.3241,15.3241,14.9414,15.0962,1220488.1494378,0
+O.US,D,20080506,000000,15.3436,15.3436,14.8693,15.1264,1625583.0144372,0
+O.US,D,20080507,000000,15.0914,15.3172,14.5401,14.579,1691994.0453617,0
+O.US,D,20080508,000000,15.0699,15.0699,14.4495,14.5148,1341193.5684407,0
+O.US,D,20080509,000000,14.427,14.4915,14.1748,14.1934,2152794.0489919,0
+O.US,D,20080512,000000,14.2431,14.4915,14.2118,14.471,1729571.9634645,0
+O.US,D,20080513,000000,14.432,14.6238,14.2635,14.4603,1204921.6362447,0
+O.US,D,20080514,000000,14.4963,14.7777,14.4915,14.6053,1135236.3087321,0
+O.US,D,20080515,000000,14.5927,14.8158,14.4456,14.8158,715785.46540234,0
+O.US,D,20080516,000000,15.0582,15.0641,14.5995,14.6773,1502713.2124905,0
+O.US,D,20080519,000000,14.6773,14.7037,14.3171,14.502,1580311.6801114,0
+O.US,D,20080520,000000,14.502,15.1216,14.3902,14.4681,1275612.1491948,0
+O.US,D,20080521,000000,14.5088,14.7709,14.3784,14.4194,1468696.0534244,0
+O.US,D,20080522,000000,14.5713,14.5713,13.8681,14.1126,2655636.2672332,0
+O.US,D,20080523,000000,14.0913,14.1865,13.9002,14.0735,1016629.560857,0
+O.US,D,20080527,000000,14.2839,14.2888,13.9002,14.2576,1517738.6299479,0
+O.US,D,20080528,000000,14.2051,14.2839,14.1126,14.2694,828440.16018192,0
+O.US,D,20080529,000000,14.2382,14.4681,14.1047,14.4194,1182667.9190132,0
+O.US,D,20080530,000000,14.5518,14.579,14.3239,14.4915,1177683.0617113,0
+O.US,D,20080602,000000,14.134,14.3171,13.8261,14.1583,2544100.726822,0
+O.US,D,20080603,000000,14.1691,14.279,13.9412,14.1934,1923366.3767062,0
+O.US,D,20080604,000000,14.1691,14.3287,14.0658,14.2694,1230929.1409728,0
+O.US,D,20080605,000000,14.4865,14.579,14.2236,14.579,1563451.4655383,0
+O.US,D,20080606,000000,14.6356,14.6356,14.058,14.1047,1655868.9744437,0
+O.US,D,20080609,000000,14.1467,14.432,13.871,13.871,2514952.4026324,0
+O.US,D,20080610,000000,13.8963,13.9928,13.6625,13.8778,1925623.1668914,0
+O.US,D,20080611,000000,13.9002,13.98,13.6099,13.6099,1691579.2395224,0
+O.US,D,20080612,000000,13.7074,14.0424,13.6382,13.98,2145064.6966194,0
+O.US,D,20080613,000000,14.0287,14.1691,13.9002,14.1175,1148155.8678316,0
+O.US,D,20080616,000000,14.1934,14.1993,13.9179,14.1934,1332157.1669755,0
+O.US,D,20080617,000000,14.1523,14.2178,13.8486,13.8915,1638594.9807783,0
+O.US,D,20080618,000000,14.2051,14.2051,13.7794,14.0229,1842913.5520721,0
+O.US,D,20080619,000000,14.0142,14.2839,13.833,14.2839,1448096.4258145,0
+O.US,D,20080620,000000,14.432,14.432,13.8486,13.8778,2372170.893651,0
+O.US,D,20080623,000000,13.9002,14.1047,13.7873,13.7998,1433180.8702998,0
+O.US,D,20080624,000000,13.6995,14.0531,13.6099,13.8584,1644849.9242762,0
+O.US,D,20080625,000000,14.0735,14.1934,13.6382,13.8584,2108090.5058275,0
+O.US,D,20080626,000000,13.871,13.9742,13.6752,13.8261,2730988.2121401,0
+O.US,D,20080627,000000,13.7679,13.9069,13.5564,13.5564,1935936.8417826,0
+O.US,D,20080630,000000,13.9461,13.9461,13.4123,13.4659,1870921.1602037,0
+O.US,D,20080701,000000,13.3509,13.6868,13.3471,13.6099,1587392.1282995,0
+O.US,D,20080702,000000,13.6099,13.8866,13.5379,13.6021,1686056.3667261,0
+O.US,D,20080703,000000,13.9461,13.9461,13.3705,13.4405,843973.81746702,0
+O.US,D,20080707,000000,13.4464,13.5984,12.9575,13.0461,1931632.7178261,0
+O.US,D,20080708,000000,13.0461,14.128,13.0353,14.128,3110867.1944462,0
+O.US,D,20080709,000000,14.0531,14.0696,13.1083,13.3002,1472461.1351393,0
+O.US,D,20080710,000000,13.4736,13.8915,13.2514,13.6139,1705547.1074387,0
+O.US,D,20080711,000000,13.3208,14.2635,13.2797,13.9586,1737575.4573199,0
+O.US,D,20080714,000000,14.0229,14.2178,13.014,13.014,2366151.0752451,0
+O.US,D,20080715,000000,13.009,14.1993,12.6486,13.3646,3569526.4303165,0
+O.US,D,20080716,000000,13.3002,14.7184,13.0686,14.6773,2816599.4143403,0
+O.US,D,20080717,000000,14.6425,14.7086,13.9303,14.7086,1953949.0666323,0
+O.US,D,20080718,000000,14.7037,15.0426,14.3902,14.547,1236705.6203095,0
+O.US,D,20080721,000000,14.7232,14.7232,14.4456,14.6162,891425.96269062,0
+O.US,D,20080722,000000,14.502,15.2715,14.4456,15.2715,1697043.5877325,0
+O.US,D,20080723,000000,15.2102,15.5092,14.8517,15.4264,1843965.9678775,0
+O.US,D,20080724,000000,15.3786,15.5345,14.3171,14.432,2190012.6056002,0
+O.US,D,20080725,000000,14.7359,15.0006,14.502,14.5927,1782054.1428635,0
+O.US,D,20080728,000000,14.5859,14.9414,14.4543,14.5995,1379334.143969,0
+O.US,D,20080729,000000,14.5401,15.3923,14.3725,15.3923,3896590.5671544,0
+O.US,D,20080730,000000,15.2939,15.3436,14.502,15.2286,2408456.1371208,0
+O.US,D,20080731,000000,14.6238,15.2763,14.6238,14.9004,1458852.6287175,0
+O.US,D,20080801,000000,14.8752,15.1898,14.5401,15.0006,1344568.4862473,0
+O.US,D,20080804,000000,15.0914,15.0914,14.7476,14.7905,1520108.362317,0
+O.US,D,20080805,000000,14.8216,15.3786,14.6902,15.3757,1892334.9982855,0
+O.US,D,20080806,000000,15.1147,15.2286,14.8556,14.9248,1305025.3741434,0
+O.US,D,20080807,000000,14.9004,14.9053,14.4915,14.502,1704908.4707256,0
+O.US,D,20080808,000000,14.4915,14.8752,14.4915,14.7905,2687546.5411947,0
+O.US,D,20080811,000000,14.7982,15.2161,14.6773,14.9753,1455983.8972444,0
+O.US,D,20080812,000000,14.9753,15.1517,14.7905,14.9686,1750917.0094887,0
+O.US,D,20080813,000000,14.8956,15.1391,14.7982,15.0514,1363425.7239826,0
+O.US,D,20080814,000000,14.9958,15.3513,14.9414,15.3241,1088309.8580376,0
+O.US,D,20080815,000000,15.3757,15.4662,14.955,15.1858,1299482.9931513,0
+O.US,D,20080818,000000,15.1858,15.2471,14.7982,14.9414,1133534.9887425,0
+O.US,D,20080819,000000,14.8907,15.0066,14.6425,14.8556,1451240.3255174,0
+O.US,D,20080820,000000,14.9958,15.1216,14.7777,14.9753,1641874.4111021,0
+O.US,D,20080821,000000,14.8332,15.0582,14.7709,14.7982,1011913.7113024,0
+O.US,D,20080822,000000,14.9823,15.2102,14.7982,15.2102,1306478.221328,0
+O.US,D,20080825,000000,15.1439,15.1517,14.7905,14.846,1057046.4347661,0
+O.US,D,20080826,000000,14.9414,15.0582,14.8108,15.0582,851847.94118434,0
+O.US,D,20080827,000000,15.0914,15.2043,14.8789,15.1332,888708.16304533,0
+O.US,D,20080828,000000,15.2043,15.4459,14.9491,15.4459,1244200.874337,0
+O.US,D,20080829,000000,15.4059,15.4097,15.1439,15.1898,914090.37877305,0
+O.US,D,20080902,000000,15.4459,15.5744,15.1264,15.3016,1108299.597854,0
+O.US,D,20080903,000000,15.5266,15.5744,15.1644,15.5744,1028757.4979217,0
+O.US,D,20080904,000000,15.5345,15.5345,15.1391,15.1391,1527952.7103677,0
+O.US,D,20080905,000000,15.0914,15.1761,14.5401,14.9248,1967330.6619391,0
+O.US,D,20080908,000000,15.3854,15.3854,14.9326,15.2043,2738001.9217649,0
+O.US,D,20080909,000000,15.1517,15.3172,14.7232,14.9686,2006491.8241117,0
+O.US,D,20080910,000000,15.0066,15.2648,14.7086,15.0136,1787787.498821,0
+O.US,D,20080911,000000,14.7855,14.9958,14.6773,14.955,1179829.9899539,0
+O.US,D,20080912,000000,14.9491,15.3592,14.8907,15.3592,1339218.1069682,0
+O.US,D,20080915,000000,15.0844,15.438,14.4865,14.4865,3070131.0021806,0
+O.US,D,20080916,000000,14.6668,15.5559,14.4915,15.5559,3410639.3659002,0
+O.US,D,20080917,000000,15.4799,15.5599,14.9686,15.3056,2086520.6021825,0
+O.US,D,20080918,000000,15.2161,17.9382,15.1391,17.9382,5590822.9212531,0
+O.US,D,20080919,000000,16.5912,20.6226,15.3786,17.1551,6717613.2081182,0
+O.US,D,20080922,000000,16.8708,17.1016,16.0877,16.15,1805436.2551877,0
+O.US,D,20080923,000000,16.1228,16.5629,15.8326,16.0341,2027999.096182,0
+O.US,D,20080924,000000,15.9728,16.0341,15.0962,15.8648,2196838.4205007,0
+O.US,D,20080925,000000,15.7965,15.7965,14.9491,15.7489,4077315.5162159,0
+O.US,D,20080926,000000,15.7925,15.9378,15.3786,15.9378,1982952.6194773,0
+O.US,D,20080929,000000,15.9659,15.9659,14.6162,14.6386,3067864.9712713,0
+O.US,D,20080930,000000,14.9053,15.9378,14.6425,15.1439,2509215.9664336,0
+O.US,D,20081001,000000,15.6435,15.6776,15.1576,15.5461,1463876.5024101,0
+O.US,D,20081002,000000,15.5559,15.5559,14.5859,14.6386,1817129.8782177,0
+O.US,D,20081003,000000,14.846,15.3016,14.1583,14.1583,2015723.3075312,0
+O.US,D,20081006,000000,14.1691,14.579,13.0519,13.7951,3778305.1911302,0
+O.US,D,20081007,000000,13.8778,14.2576,12.9721,12.9721,3616371.7679879,0
+O.US,D,20081008,000000,12.9632,13.2058,12.3321,12.708,4766002.0446939,0
+O.US,D,20081009,000000,12.9399,13.46,11.887,12.075,4104936.0406806,0
+O.US,D,20081010,000000,11.6922,14.4915,11.1673,14.4915,7175430.5113441,0
+O.US,D,20081013,000000,14.7777,15.5266,13.6099,15.3172,3192724.6091499,0
+O.US,D,20081014,000000,15.6387,15.6776,13.3909,14.1748,2893447.3298114,0
+O.US,D,20081015,000000,14.1934,14.4796,12.3243,12.5494,2855574.735283,0
+O.US,D,20081016,000000,12.6322,14.1408,12.5541,14.0424,3896660.385959,0
+O.US,D,20081017,000000,13.8369,14.1583,13.0519,13.2739,2794369.3122925,0
+O.US,D,20081020,000000,13.3646,13.5662,12.8357,13.3471,2363919.9537381,0
+O.US,D,20081021,000000,13.2281,13.4123,12.7772,12.8483,1583110.5927797,0
+O.US,D,20081022,000000,12.7393,12.9087,11.965,12.2055,3595765.9798953,0
+O.US,D,20081023,000000,12.4811,12.9156,11.3017,12.7705,4165477.1582799,0
+O.US,D,20081024,000000,12.1491,12.5844,11.9922,12.2815,3234165.1499448,0
+O.US,D,20081027,000000,12.1988,12.5728,11.2491,11.3184,1912605.0400676,0
+O.US,D,20081028,000000,12.1199,13.8486,11.4536,13.7679,4641990.4999423,0
+O.US,D,20081029,000000,13.3256,13.6752,12.8521,12.9992,3189912.348769,0
+O.US,D,20081030,000000,12.7811,13.1405,12.5903,12.9945,2302465.0311957,0
+O.US,D,20081031,000000,12.7879,13.682,12.5903,13.6752,2653333.2734273,0
+O.US,D,20081103,000000,13.6586,14.0482,13.2514,13.3509,1555315.5213034,0
+O.US,D,20081104,000000,13.46,13.7794,13.084,13.5984,2051844.2714606,0
+O.US,D,20081105,000000,13.5136,13.5495,12.2318,12.3048,3060887.1977958,0
+O.US,D,20081106,000000,12.3321,12.5074,11.8745,11.9338,2492572.3955041,0
+O.US,D,20081107,000000,11.9825,12.7209,11.6318,12.5426,2674746.0847619,0
+O.US,D,20081110,000000,12.7285,13.0743,11.627,11.7302,2811784.9970616,0
+O.US,D,20081111,000000,11.6981,12.1791,11.522,11.6922,2827025.0046683,0
+O.US,D,20081112,000000,11.6055,11.8547,11.1673,11.3124,3733236.1259884,0
+O.US,D,20081113,000000,11.2491,12.5728,10.7388,12.4363,5761330.7096534,0
+O.US,D,20081114,000000,12.1791,12.1791,11.2491,11.3767,3478628.5071591,0
+O.US,D,20081117,000000,11.3719,11.5315,10.7651,10.7913,3191384.7041492,0
+O.US,D,20081118,000000,10.6502,11.1079,10.0608,10.7203,3922513.8786181,0
+O.US,D,20081119,000000,10.5001,10.7913,9.33141,9.608,5160347.8940204,0
+O.US,D,20081120,000000,9.21094,10.2956,8.87404,9.15036,7095658.4200555,0
+O.US,D,20081121,000000,9.47751,10.3072,9.11411,10.2323,7001257.2357003,0
+O.US,D,20081124,000000,10.4008,12.1491,9.99954,11.9922,6983623.8805405,0
+O.US,D,20081125,000000,12.0108,12.484,11.5364,12.4139,5383587.3613715,0
+O.US,D,20081126,000000,12.2815,12.5426,11.8413,12.3505,3684074.4467983,0
+O.US,D,20081128,000000,12.2143,12.2446,11.6981,11.9455,1983632.3260753,0
+O.US,D,20081201,000000,11.8364,11.8364,9.47751,9.58755,4481223.4615363,0
+O.US,D,20081202,000000,9.72781,10.7105,9.67326,10.6979,6055748.3948398,0
+O.US,D,20081203,000000,10.5186,11.3816,10.0813,11.1322,5437895.0971624,0
+O.US,D,20081204,000000,10.9434,11.6203,10.7388,11.0056,4902879.757695,0
+O.US,D,20081205,000000,10.6248,12.2815,10.6248,12.1791,4894195.5304945,0
+O.US,D,20081208,000000,12.2552,13.3139,12.2376,13.3139,5682262.9668937,0
+O.US,D,20081209,000000,12.9156,13.1765,11.7302,12.2912,4678749.0738377,0
+O.US,D,20081210,000000,12.6117,13.3705,12.3876,13.2945,4773876.1684114,0
+O.US,D,20081211,000000,12.9331,13.2185,11.1538,11.2801,7588297.8520952,0
+O.US,D,20081212,000000,11.18,12.375,11.1439,12.3204,6917788.8547544,0
+O.US,D,20081215,000000,11.9698,12.3459,11.5959,12.0906,3989352.0363475,0
+O.US,D,20081216,000000,12.1686,13.8438,12.075,13.8438,7146846.8980742,0
+O.US,D,20081217,000000,13.2514,14.5859,12.8717,14.1993,6386639.2182202,0
+O.US,D,20081218,000000,14.1467,14.3482,13.4912,13.6218,5117249.1566155,0
+O.US,D,20081219,000000,13.7873,14.5322,13.7873,14.5148,6062925.3572579,0
+O.US,D,20081222,000000,14.547,14.5859,13.5564,14.1993,4338651.408969,0
+O.US,D,20081223,000000,14.2635,14.4865,13.9742,14.3482,3287867.1049306,0
+O.US,D,20081224,000000,14.3239,14.3852,13.8612,13.9139,1235016.6212856,0
+O.US,D,20081226,000000,13.9179,14.1175,13.7531,13.871,1554970.5342689,0
+O.US,D,20081229,000000,13.8681,13.8681,13.1298,13.3002,2680646.800501,0
+O.US,D,20081230,000000,13.4873,13.5935,13.0265,13.4697,2834913.5028455,0
+O.US,D,20081231,000000,13.4307,13.871,13.3002,13.6938,4086959.7519802,0
+O.US,D,20090102,000000,13.76,13.8544,13.014,13.1405,2979638.6441384,0
+O.US,D,20090105,000000,13.0969,13.2409,12.6088,12.6876,3651715.4843423,0
+O.US,D,20090106,000000,12.708,13.4988,12.4685,13.383,4769577.1781904,0
+O.US,D,20090107,000000,13.0041,13.2866,12.6643,12.8162,3435532.8499955,0
+O.US,D,20090108,000000,12.7772,12.8893,12.3994,12.6243,3548233.7483958,0
+O.US,D,20090109,000000,12.6876,12.8717,11.9698,12.0028,3828785.2136314,0
+O.US,D,20090112,000000,11.9455,12.115,11.3767,11.5423,4244393.9692116,0
+O.US,D,20090113,000000,11.6055,12.0975,11.3591,11.9065,3294079.9517964,0
+O.US,D,20090114,000000,11.6815,11.9065,11.2414,11.3251,5477920.780416,0
+O.US,D,20090115,000000,11.4244,12.2055,10.8576,11.8745,4470518.5959898,0
+O.US,D,20090116,000000,12.0028,12.2269,11.3865,12.2055,4027597.3400828,0
+O.US,D,20090120,000000,11.9513,11.9513,10.8878,10.9374,5586001.3167446,0
+O.US,D,20090121,000000,11.3338,12.0546,10.6979,11.9338,4888789.7068705,0
+O.US,D,20090122,000000,11.7566,11.7566,11.0709,11.2687,6164800.2339506,0
+O.US,D,20090123,000000,11.0894,11.5482,10.9081,11.5482,3703638.0865571,0
+O.US,D,20090126,000000,11.5782,11.9269,11.14,11.4175,2547679.967307,0
+O.US,D,20090127,000000,11.4595,11.8304,11.3465,11.7654,2236684.4230072,0
+O.US,D,20090128,000000,11.9513,12.7452,11.8939,12.7149,3617529.9387473,0
+O.US,D,20090129,000000,12.5143,12.5143,11.477,11.5482,4066732.8335775,0
+O.US,D,20090130,000000,11.6367,11.887,11.2687,11.4001,4868510.4243642,0
+O.US,D,20090202,000000,11.3251,11.817,11.18,11.7128,3408117.6749562,0
+O.US,D,20090203,000000,11.7654,11.8364,11.3865,11.4536,2404816.3185555,0
+O.US,D,20090204,000000,11.522,11.7439,11.3017,11.3154,3260968.3836964,0
+O.US,D,20090205,000000,11.2365,11.5286,11.101,11.1459,4122862.0187718,0
+O.US,D,20090206,000000,11.2131,11.9572,11.18,11.8502,3870652.881231,0
+O.US,D,20090209,000000,11.8364,12.0234,11.4109,11.9455,3720025.9974518,0
+O.US,D,20090210,000000,11.7867,11.9407,11.0008,11.0417,5092822.8424629,0
+O.US,D,20090211,000000,11.2131,11.2801,10.7651,11.1614,4311038.071734,0
+O.US,D,20090212,000000,11.1206,11.5364,10.7651,11.4536,4990301.1150802,0
+O.US,D,20090213,000000,11.4302,11.5364,11.0056,11.0417,4798932.9052999,0
+O.US,D,20090217,000000,10.7651,11.0378,10.6062,10.7105,5216187.5365248,0
+O.US,D,20090218,000000,10.8284,10.9697,10.5323,10.8459,3854992.9340494,0
+O.US,D,20090219,000000,10.9034,10.9434,10.1962,10.2898,4705333.6104512,0
+O.US,D,20090220,000000,10.054,10.993,9.87977,10.9219,7497850.6709265,0
+O.US,D,20090223,000000,11.0114,11.0894,10.3005,10.3832,6244579.5124693,0
+O.US,D,20090224,000000,10.4661,11.0894,10.2829,11.0378,6632412.7047687,0
+O.US,D,20090225,000000,10.9034,11.3124,10.5382,10.8343,5734532.6096374,0
+O.US,D,20090226,000000,10.8761,11.0544,10.3941,10.4728,5484473.4805808,0
+O.US,D,20090227,000000,10.3492,10.7105,10.2254,10.3716,5733172.1696942,0
+O.US,D,20090302,000000,10.054,10.4085,9.87977,9.97912,6531293.5139614,0
+O.US,D,20090303,000000,10.1709,10.355,9.57978,9.9518,6293133.3573601,0
+O.US,D,20090304,000000,10.0746,10.1709,9.71807,9.99167,5066788.6423095,0
+O.US,D,20090305,000000,9.71807,9.87977,9.11793,9.24726,7204375.5396028,0
+O.US,D,20090306,000000,9.34115,9.45121,8.43052,8.8945,10457037.53904,0
+O.US,D,20090309,000000,8.72892,9.05188,8.63805,9.02618,4867241.3649151,0
+O.US,D,20090310,000000,9.28856,9.97224,9.10253,9.97224,7744094.4076592,0
+O.US,D,20090311,000000,10.0258,10.0258,9.5301,9.69274,5487643.0489621,0
+O.US,D,20090312,000000,9.66061,10.2051,9.49407,10.1485,6564226.4280614,0
+O.US,D,20090313,000000,9.97912,10.1144,9.64113,9.93533,3594935.3414695,0
+O.US,D,20090316,000000,10.0881,10.1652,9.24055,9.28368,5515977.16268,0
+O.US,D,20090317,000000,9.25739,9.9518,9.18492,9.93147,6223405.9332153,0
+O.US,D,20090318,000000,9.84376,10.5323,9.5301,10.4728,6589912.5609387,0
+O.US,D,20090319,000000,10.5323,10.6191,10.0172,10.0415,6828677.4715978,0
+O.US,D,20090320,000000,10.1008,10.2011,9.48043,9.4999,4509854.305174,0
+O.US,D,20090323,000000,9.84376,11.0056,9.80187,10.9784,7411632.6611742,0
+O.US,D,20090324,000000,10.7913,11.0651,10.1555,10.243,5641443.6081108,0
+O.US,D,20090325,000000,10.355,10.7027,9.76287,10.3648,5094204.8440961,0
+O.US,D,20090326,000000,10.4525,11.0183,10.1427,11.0114,5394368.2062055,0
+O.US,D,20090327,000000,10.84,11.0592,10.6248,10.6736,3895717.8320965,0
+O.US,D,20090330,000000,10.5576,10.5576,10.1602,10.1885,3918574.2498916,0
+O.US,D,20090331,000000,10.3648,11.1439,10.355,11.1322,7221116.6515092,0
+O.US,D,20090401,000000,10.8576,11.2979,10.5693,11.1673,5264027.7921624,0
+O.US,D,20090402,000000,11.3865,11.9007,11.1751,11.8238,6882456.4326185,0
+O.US,D,20090403,000000,11.7799,12.6545,11.5851,12.6185,5712212.1538425,0
+O.US,D,20090406,000000,12.4199,12.4753,12.0195,12.34,4794872.1204124,0
+O.US,D,20090407,000000,12.0419,12.1237,11.3387,11.3865,4920634.2690158,0
+O.US,D,20090408,000000,11.5286,11.7079,11.2548,11.5851,4171882.0068582,0
+O.US,D,20090409,000000,12.0975,13.0519,12.0108,13.0265,6216256.6929695,0
+O.US,D,20090413,000000,12.9535,13.0041,12.3321,12.8318,5637833.5652122,0
+O.US,D,20090414,000000,12.6545,12.7209,11.9065,11.9972,4825289.5040511,0
+O.US,D,20090415,000000,11.8238,12.7209,11.5364,12.6322,6145704.7908818,0
+O.US,D,20090416,000000,12.6088,13.4307,12.2055,12.9778,6430762.649258,0
+O.US,D,20090417,000000,13.009,13.307,12.6702,13.014,5718543.076628,0
+O.US,D,20090420,000000,12.752,12.865,11.7722,11.8502,6324199.6451832,0
+O.US,D,20090421,000000,11.7254,13.1222,11.5423,12.9945,7474868.9899819,0
+O.US,D,20090422,000000,12.7879,13.2409,12.4061,12.6117,7576601.148824,0
+O.US,D,20090423,000000,12.6643,12.9877,12.3702,12.9331,4313466.3286896,0
+O.US,D,20090424,000000,12.9272,13.5078,12.7626,13.2514,6583555.9694752,0
+O.US,D,20090427,000000,13.084,13.2058,12.5143,12.7705,4832006.4837563,0
+O.US,D,20090428,000000,12.6243,13.1015,12.4996,12.9272,4138019.8866083,0
+O.US,D,20090429,000000,13.1298,13.4464,12.9038,13.2739,5987829.0723857,0
+O.US,D,20090430,000000,13.3761,13.7454,13.0969,13.2107,6489781.1008677,0
+O.US,D,20090501,000000,13.1405,13.1405,12.3321,12.484,3749184.5891128,0
+O.US,D,20090504,000000,12.7209,13.3256,12.6088,13.2682,5342855.2760944,0
+O.US,D,20090505,000000,13.1629,13.2866,12.6322,12.7209,3745388.7049842,0
+O.US,D,20090506,000000,12.8775,13.4307,12.6808,13.3256,5542903.6060867,0
+O.US,D,20090507,000000,13.5379,13.5438,12.4753,12.6643,5541303.9340628,0
+O.US,D,20090508,000000,12.7209,13.1659,12.6876,13.1222,5095879.4686604,0
+O.US,D,20090511,000000,12.8483,13.014,12.5728,12.6088,3812840.8574954,0
+O.US,D,20090512,000000,12.6936,13.009,12.34,12.6936,3163855.5601789,0
+O.US,D,20090513,000000,12.5541,12.5903,12.0584,12.1314,4249642.7005252,0
+O.US,D,20090514,000000,12.0876,12.5903,11.9007,12.3876,4392040.206081,0
+O.US,D,20090515,000000,12.3459,12.3994,11.7302,11.8939,4527907.599909,0
+O.US,D,20090518,000000,11.9972,12.752,11.9698,12.6758,4784566.6594982,0
+O.US,D,20090519,000000,12.5143,12.7811,12.3994,12.4139,3505610.3949107,0
+O.US,D,20090520,000000,12.4607,12.7811,12.3555,12.3876,3459928.3617342,0
+O.US,D,20090521,000000,12.2961,12.8717,12.2269,12.8162,3008317.7448909,0
+O.US,D,20090522,000000,12.5659,12.9038,12.3623,12.375,2093083.5698185,0
+O.US,D,20090526,000000,12.3459,13.1222,12.2815,13.014,3964101.2442519,0
+O.US,D,20090527,000000,13.0041,13.0801,12.4685,12.5659,3060050.3988872,0
+O.US,D,20090528,000000,12.7879,12.8084,12.3555,12.7452,2383868.6236694,0
+O.US,D,20090529,000000,12.9535,12.9535,12.4548,12.7012,3635781.3956777,0
+O.US,D,20090601,000000,12.9224,13.3994,12.7452,13.0801,4102735.7215873,0
+O.US,D,20090602,000000,13.1483,13.2797,12.9847,13.1222,2332192.4407651,0
+O.US,D,20090603,000000,13.014,13.3256,12.9331,13.3002,1705285.2869213,0
+O.US,D,20090604,000000,13.2281,13.6099,13.1015,13.5935,2611054.9069768,0
+O.US,D,20090605,000000,13.5662,13.6099,13.3139,13.4464,2726463.3375511,0
+O.US,D,20090608,000000,13.4736,13.6099,13.2739,13.4464,1591210.6008649,0
+O.US,D,20090609,000000,13.4239,13.5241,13.3139,13.3761,1140608.2497008,0
+O.US,D,20090610,000000,13.3567,13.5136,12.8521,13.1298,3118699.2215313,0
+O.US,D,20090611,000000,12.9575,13.2281,12.8893,12.9331,1953743.717207,0
+O.US,D,20090612,000000,12.8854,13.3002,12.865,13.3002,2061843.7617308,0
+O.US,D,20090615,000000,12.9331,13.1931,12.752,12.865,3459235.3074233,0
+O.US,D,20090616,000000,13.0353,13.0969,12.6595,12.8581,1815783.8127342,0
+O.US,D,20090617,000000,12.8581,13.1854,12.7987,12.9399,2439478.2748172,0
+O.US,D,20090618,000000,12.9877,13.2468,12.8775,13.1551,1528535.9027358,0
+O.US,D,20090619,000000,13.2514,13.3402,13.0519,13.3256,3015323.240539,0
+O.US,D,20090622,000000,13.2574,13.2945,12.9721,12.9992,3042311.2887733,0
+O.US,D,20090623,000000,13.2468,13.3705,13.009,13.1629,2822445.7124817,0
+O.US,D,20090624,000000,13.2281,13.4239,13.2058,13.307,2410771.4518924,0
+O.US,D,20090625,000000,13.2514,13.648,13.1347,13.648,3487538.6187275,0
+O.US,D,20090626,000000,13.6099,13.7239,12.7772,12.8893,21402698.902108,0
+O.US,D,20090629,000000,13.1015,13.1015,12.6322,12.7987,3790891.0574136,0
+O.US,D,20090630,000000,12.8775,12.9721,12.7393,12.9721,2146352.2375169,0
+O.US,D,20090701,000000,12.8854,13.2281,12.8854,13.1629,2022463.9024201,0
+O.US,D,20090702,000000,12.9945,13.1298,12.5785,12.5785,3501302.1639656,0
+O.US,D,20090706,000000,12.599,12.9945,12.4958,12.9945,3537207.5109984,0
+O.US,D,20090707,000000,12.9575,13.0519,12.4753,12.5728,3099640.7413591,0
+O.US,D,20090708,000000,12.6758,12.6758,12.185,12.3702,3708273.8498356,0
+O.US,D,20090709,000000,12.5659,12.5728,12.0108,12.0876,3047177.0434084,0
+O.US,D,20090710,000000,12.0234,12.1374,11.7302,12.0234,2878158.0383424,0
+O.US,D,20090713,000000,12.0702,12.5541,11.9825,12.5298,3917479.7374541,0
+O.US,D,20090714,000000,12.4996,12.5728,12.2493,12.5367,2004413.6879266,0
+O.US,D,20090715,000000,12.6702,13.0743,12.5844,12.9847,3499194.2521138,0
+O.US,D,20090716,000000,12.8396,13.1814,12.7705,13.1015,2116195.6476483,0
+O.US,D,20090717,000000,13.0686,13.1765,12.8581,13.009,2638824.309775,0
+O.US,D,20090720,000000,13.0801,13.2682,13.0461,13.2682,2383208.4252667,0
+O.US,D,20090721,000000,13.4239,13.4239,13.1222,13.3471,2216449.2906273,0
+O.US,D,20090722,000000,13.2797,13.5136,13.1717,13.3323,2056858.904429,0
+O.US,D,20090723,000000,13.307,13.6332,13.307,13.5564,3154430.0215526,0
+O.US,D,20090724,000000,13.3909,13.5564,13.3208,13.4795,1417288.8782674,0
+O.US,D,20090727,000000,13.4532,13.8612,13.4347,13.8544,2038016.0411535,0
+O.US,D,20090728,000000,13.76,13.9342,13.6995,13.8866,1902263.6430039,0
+O.US,D,20090729,000000,13.8185,13.9002,13.6995,13.7998,1364034.5850288,0
+O.US,D,20090730,000000,13.8778,14.0794,13.8067,13.98,2823250.6822294,0
+O.US,D,20090731,000000,13.76,14.128,13.76,13.9461,2134620.6248432,0
+O.US,D,20090803,000000,14.1047,14.1691,13.9245,14.1467,2787235.4732538,0
+O.US,D,20090804,000000,13.9995,15.0992,13.9995,14.955,4707368.623257,0
+O.US,D,20090805,000000,14.846,15.2161,14.7777,15.1147,3798829.8661998,0
+O.US,D,20090806,000000,15.1216,15.4849,14.9686,15.0006,2680641.6667652,0
+O.US,D,20090807,000000,15.1439,15.7147,15.0641,15.5092,3311222.5218297,0
+O.US,D,20090810,000000,15.4849,15.5013,14.8624,14.955,2102667.2275025,0
+O.US,D,20090811,000000,14.9004,15.0319,14.547,14.5634,2176593.0206497,0
+O.US,D,20090812,000000,14.6162,14.9686,14.5585,14.6162,1862063.4127386,0
+O.US,D,20090813,000000,14.6715,14.8274,14.5207,14.6619,1304303.570913,0
+O.US,D,20090814,000000,14.6668,14.7184,14.2743,14.5148,1324988.4185345,0
+O.US,D,20090817,000000,14.1523,14.2888,13.8126,13.9508,3257070.851602,0
+O.US,D,20090818,000000,14.2743,14.427,13.9586,14.0287,1687768.9809338,0
+O.US,D,20090819,000000,13.8681,14.0913,13.7239,14.0794,1762468.941415,0
+O.US,D,20090820,000000,14.0142,14.6668,13.9586,14.6668,2123459.8835722,0
+O.US,D,20090821,000000,14.7543,15.0582,14.6491,14.8752,2161598.4056063,0
+O.US,D,20090824,000000,15.0251,15.1966,14.8624,14.9053,1952275.4688151,0
+O.US,D,20090825,000000,15.0582,15.1439,14.8848,14.9921,1859517.0798635,0
+O.US,D,20090826,000000,14.9921,15.1264,14.8624,15.1264,1548996.9194837,0
+O.US,D,20090827,000000,15.0914,15.7692,15.0582,15.7555,4501339.4912494,0
+O.US,D,20090828,000000,15.3786,15.5862,15.1576,15.3436,2476345.6839082,0
+O.US,D,20090831,000000,15.1809,15.3172,15.0514,15.1147,1807859.3784075,0
+O.US,D,20090901,000000,14.9686,15.1898,14.6238,14.6491,3171716.3361835,0
+O.US,D,20090902,000000,14.6386,14.6715,14.128,14.1523,2461808.9980835,0
+O.US,D,20090903,000000,14.2178,14.5585,14.1126,14.5585,1658223.305606,0
+O.US,D,20090904,000000,14.5518,14.6425,14.3541,14.6356,936680.86906234,0
+O.US,D,20090908,000000,14.7116,15.0136,14.6619,14.9823,1757104.1876763,0
+O.US,D,20090909,000000,14.9326,15.3056,14.804,15.3016,1645448.5178514,0
+O.US,D,20090910,000000,15.1809,15.3436,15.0914,15.3056,1579825.0019732,0
+O.US,D,20090911,000000,15.2939,15.3786,15.1264,15.2939,1702802.6123682,0
+O.US,D,20090914,000000,14.9326,15.1809,14.4915,15.1644,3836627.5081878,0
+O.US,D,20090915,000000,15.1644,15.7069,15.1216,15.6689,4070107.7513841,0
+O.US,D,20090916,000000,15.6689,16.4423,15.6689,16.2679,5339133.3177588,0
+O.US,D,20090917,000000,16.1228,16.7042,15.7235,15.9659,3214110.7250593,0
+O.US,D,20090918,000000,16.0545,16.1315,15.7321,15.9318,2061057.2734317,0
+O.US,D,20090921,000000,15.7555,16.0741,15.6182,15.9269,2015548.7605195,0
+O.US,D,20090922,000000,16.004,16.3633,16.004,16.2952,1947946.7029277,0
+O.US,D,20090923,000000,16.3935,16.3994,15.5782,15.5978,2526886.2844899,0
+O.US,D,20090924,000000,15.6844,15.8169,15.0699,15.0844,3823252.0733637,0
+O.US,D,20090925,000000,15.1576,15.3854,14.9686,15.2286,1777118.5694239,0
+O.US,D,20090928,000000,15.3661,15.6776,15.2579,15.6776,2005628.3297779,0
+O.US,D,20090929,000000,15.6485,15.6776,15.3172,15.3436,1834080.4465383,0
+O.US,D,20090930,000000,15.4321,15.4955,15.0962,15.1761,2067741.3972286,0
+O.US,D,20091001,000000,15.1264,15.2219,14.4796,14.5207,3749725.6848489,0
+O.US,D,20091002,000000,14.3541,14.8332,14.2313,14.2518,3743091.871661,0
+O.US,D,20091005,000000,14.3725,14.7086,14.3093,14.6715,1925784.3661903,0
+O.US,D,20091006,000000,14.7086,14.8752,14.4681,14.6238,1570601.732531,0
+O.US,D,20091007,000000,14.1047,14.1993,13.5184,13.9461,7897152.6286351,0
+O.US,D,20091008,000000,14.0696,14.2236,13.8185,14.128,4453511.5565774,0
+O.US,D,20091009,000000,14.128,14.2118,13.9461,14.1467,2545397.5084435,0
+O.US,D,20091012,000000,14.1865,14.2051,14.0229,14.1408,1763940.2700482,0
+O.US,D,20091013,000000,14.134,14.1934,13.9586,13.9995,2173373.1416592,0
+O.US,D,20091014,000000,14.1583,14.2382,14.0356,14.2118,2623896.4332948,0
+O.US,D,20091015,000000,14.1865,14.2518,13.9303,14.0171,2744162.4045271,0
+O.US,D,20091016,000000,14.0696,14.1126,13.8185,13.8438,2649633.9035285,0
+O.US,D,20091019,000000,13.9002,13.9303,13.5876,13.8866,2633432.8606108,0
+O.US,D,20091020,000000,13.9342,13.9342,13.6675,13.7239,2418247.1977243,0
+O.US,D,20091021,000000,13.7454,14.0063,13.6139,13.6538,3052240.9602389,0
+O.US,D,20091022,000000,13.6432,14.0171,13.6218,14.0063,2284696.1454151,0
+O.US,D,20091023,000000,14.0482,14.058,13.7754,13.9139,2130166.5958061,0
+O.US,D,20091026,000000,13.9742,14.1632,13.9508,14.0794,3111733.7690215,0
+O.US,D,20091027,000000,14.134,14.1865,13.6432,13.682,3592606.6789853,0
+O.US,D,20091028,000000,13.6139,13.7754,13.1162,13.1629,4540438.0218474,0
+O.US,D,20091029,000000,13.3994,13.7951,13.3994,13.7951,3340100.811525,0
+O.US,D,20091030,000000,13.7347,13.833,13.3567,13.7133,4289488.7030316,0
+O.US,D,20091102,000000,13.6538,13.8126,13.3442,13.6625,2508584.5169503,0
+O.US,D,20091103,000000,13.5495,13.7239,13.4697,13.7239,2300173.3316081,0
+O.US,D,20091104,000000,13.8185,13.9245,13.5078,13.5739,2088196.2534937,0
+O.US,D,20091105,000000,13.76,13.871,13.6021,13.8261,2096681.2917516,0
+O.US,D,20091106,000000,13.9303,14.2694,13.8369,14.1523,3451917.6806488,0
+O.US,D,20091109,000000,14.3356,14.4603,14.2118,14.4603,2659125.1539709,0
+O.US,D,20091110,000000,14.3171,14.4087,14.1467,14.3482,1618022.0485937,0
+O.US,D,20091111,000000,14.5088,14.579,14.3171,14.579,1783749.3023703,0
+O.US,D,20091112,000000,14.579,14.6902,14.3482,14.3541,2330105.0638558,0
+O.US,D,20091113,000000,14.4757,14.6162,14.3784,14.5401,1734727.2607894,0
+O.US,D,20091116,000000,14.6619,14.7709,14.579,14.7116,2322029.6977016,0
+O.US,D,20091117,000000,14.728,14.7603,14.4963,14.5927,1876426.5782989,0
+O.US,D,20091118,000000,14.6238,15.0066,14.6238,14.9753,2777892.0743979,0
+O.US,D,20091119,000000,14.9326,14.9414,14.6425,14.7086,2400281.1764953,0
+O.US,D,20091120,000000,14.8848,14.9414,14.5927,14.846,1762354.972484,0
+O.US,D,20091123,000000,15.0006,15.0641,14.6715,14.8556,1635688.2596615,0
+O.US,D,20091124,000000,15.0066,15.0426,14.7086,14.7855,1802059.2838869,0
+O.US,D,20091125,000000,15.0006,15.0006,14.7905,14.8517,922161.63793876,0
+O.US,D,20091127,000000,14.6491,14.8517,14.5518,14.7476,808083.8716411,0
+O.US,D,20091130,000000,14.7603,15.0844,14.6823,14.9629,2119730.7380067,0
+O.US,D,20091201,000000,14.9629,15.1858,14.955,15.1031,1417041.4322099,0
+O.US,D,20091202,000000,15.1031,15.2219,15.0251,15.1439,1279223.2188407,0
+O.US,D,20091203,000000,15.1332,15.3172,14.8789,14.9629,1590531.9210141,0
+O.US,D,20091204,000000,15.1761,15.3592,14.9189,15.2763,1597649.3320987,0
+O.US,D,20091207,000000,15.2471,15.2579,14.9326,15.1216,1038047.5059272,0
+O.US,D,20091208,000000,15.0777,15.2043,14.804,15.0251,1086975.0867724,0
+O.US,D,20091209,000000,15.1702,15.1702,14.9823,15.0136,1027009.9743114,0
+O.US,D,20091210,000000,15.1391,15.1391,14.9414,15.0136,958709.72867313,0
+O.US,D,20091211,000000,15.0319,15.3992,14.9629,15.3992,1702114.6917931,0
+O.US,D,20091214,000000,15.4604,15.6115,15.3172,15.6115,1178738.5577579,0
+O.US,D,20091215,000000,15.5132,15.6844,15.4097,15.6689,1883572.7383032,0
+O.US,D,20091216,000000,15.5345,15.7321,15.5266,15.6485,1838742.905242,0
+O.US,D,20091217,000000,15.6435,15.8967,15.4955,15.8967,1905773.0646842,0
+O.US,D,20091218,000000,15.7965,16.2883,15.7965,16.2085,4106021.3123938,0
+O.US,D,20091221,000000,16.2153,16.2406,15.7692,15.8519,2464847.1428324,0
+O.US,D,20091222,000000,15.8589,15.8724,15.5092,15.7206,1281646.3420605,0
+O.US,D,20091223,000000,15.7887,15.8519,15.5782,15.6435,915179.75747486,0
+O.US,D,20091224,000000,15.5862,15.9659,15.3854,15.9659,1505479.2692509,0
+O.US,D,20091228,000000,15.892,15.9659,15.7321,15.8023,1002048.7249058,0
+O.US,D,20091229,000000,15.8782,15.8967,15.5559,15.7925,1046495.5812884,0
+O.US,D,20091230,000000,15.6738,15.6738,15.3786,15.6435,1305283.0876722,0
+O.US,D,20091231,000000,15.6485,15.8276,15.3056,15.3319,1484682.5061925,0
+O.US,D,20100104,000000,15.5413,15.6776,15.3592,15.438,1481998.5892025,0
+O.US,D,20100105,000000,15.6182,15.7001,15.3854,15.7001,1122154.5235864,0
+O.US,D,20100106,000000,15.7409,15.7409,15.5413,15.6894,1642049.9848609,0
+O.US,D,20100107,000000,15.7321,16.0653,15.5862,16.0215,2060826.2553279,0
+O.US,D,20100108,000000,15.9659,16.2719,15.9485,16.2406,1334704.5265979,0
+O.US,D,20100111,000000,16.2883,16.3002,16.0945,16.1149,1188107.6252922,0
+O.US,D,20100112,000000,16.0653,16.1968,16.0293,16.1744,1044639.2224827,0
+O.US,D,20100113,000000,16.3428,16.3994,16.1228,16.3575,1240524.0928751,0
+O.US,D,20100114,000000,16.2883,16.4101,16.2221,16.2952,1143888.7067716,0
+O.US,D,20100115,000000,16.3741,16.4169,16.2552,16.2679,1184355.89129,0
+O.US,D,20100119,000000,16.2719,16.6244,16.2719,16.5367,1707495.8734859,0
+O.US,D,20100120,000000,16.4518,16.5629,16.2786,16.2883,983119.61487154,0
+O.US,D,20100121,000000,16.3312,16.4782,15.9269,15.9269,1717924.5440553,0
+O.US,D,20100122,000000,16.0293,16.4169,15.5461,15.5461,2409813.4968227,0
+O.US,D,20100125,000000,15.7489,15.9659,15.5345,15.8842,1289203.2009154,0
+O.US,D,20100126,000000,15.9025,16.3002,15.8169,16.1315,1163872.2861053,0
+O.US,D,20100127,000000,16.0877,16.4704,15.9025,16.4704,1532735.2984854,0
+O.US,D,20100128,000000,16.5367,16.5367,16.1872,16.4365,1722955.604978,0
+O.US,D,20100129,000000,16.4598,16.5367,16.2552,16.5231,1692489.9642241,0
+O.US,D,20100201,000000,16.5581,16.5629,16.2328,16.4851,1528100.561954,0
+O.US,D,20100202,000000,16.4851,16.5629,16.262,16.3858,1340619.6167966,0
+O.US,D,20100203,000000,16.3002,16.4101,15.9485,16.0108,1049816.0814973,0
+O.US,D,20100204,000000,15.9485,16.15,15.3786,15.3923,2499747.3044278,0
+O.US,D,20100205,000000,15.5092,15.7069,15.1439,15.4527,3307203.8335743,0
+O.US,D,20100208,000000,15.6309,15.6776,15.2286,15.2286,1461265.484466,0
+O.US,D,20100209,000000,15.4321,15.4321,15.0514,15.0992,1955121.6118515,0
+O.US,D,20100210,000000,15.1332,15.2763,14.9609,15.2355,1546322.2432178,0
+O.US,D,20100211,000000,15.1517,15.5266,15.0398,15.3992,1544709.2234811,0
+O.US,D,20100212,000000,15.3923,16.004,15.2648,15.9659,1914766.34277,0
+O.US,D,20100216,000000,16.0293,16.5172,16.0215,16.4782,2065995.9271127,0
+O.US,D,20100217,000000,16.5367,16.7538,16.5055,16.7538,1701670.110287,0
+O.US,D,20100218,000000,16.7365,17.0899,16.7129,17.0081,1519992.3398917,0
+O.US,D,20100219,000000,16.9379,17.0266,16.8241,16.9126,1342501.6442806,0
+O.US,D,20100222,000000,16.9848,16.9848,16.6311,16.7402,1456550.6616585,0
+O.US,D,20100223,000000,16.7305,16.9069,16.3935,16.5825,1860246.0703239,0
+O.US,D,20100224,000000,16.6019,16.8182,16.5912,16.7461,1086657.8219101,0
+O.US,D,20100225,000000,16.6984,16.7608,16.4782,16.7461,827891.87721608,0
+O.US,D,20100226,000000,16.7305,16.8241,16.5465,16.5629,1249280.1923745,0
+O.US,D,20100301,000000,16.6019,16.7461,16.4101,16.5522,1510242.3491735,0
+O.US,D,20100302,000000,16.6545,16.6984,16.3428,16.5465,1193537.0641,0
+O.US,D,20100303,000000,16.6244,16.7402,16.4471,16.5405,1037509.4904325,0
+O.US,D,20100304,000000,16.5405,16.6244,16.4637,16.6019,689356.99435215,0
+O.US,D,20100305,000000,16.6681,16.8901,16.5405,16.8241,1323589.9889476,0
+O.US,D,20100308,000000,16.8523,16.9994,16.7811,16.9254,1043294.1837463,0
+O.US,D,20100309,000000,16.8845,17.274,16.8638,17.2303,1221298.2529212,0
+O.US,D,20100310,000000,17.2388,17.3919,17.1074,17.2838,1618771.5739962,0
+O.US,D,20100311,000000,17.2144,17.385,17.0451,17.2838,925699.80853856,0
+O.US,D,20100312,000000,17.3344,17.3967,17.1074,17.2545,1455718.9964858,0
+O.US,D,20100315,000000,17.2838,17.4532,17.1465,17.3284,1075228.0728916,0
+O.US,D,20100316,000000,17.385,17.7571,17.3597,17.6997,1241612.4448297,0
+O.US,D,20100317,000000,17.725,17.9849,17.725,17.873,1402005.7472813,0
+O.US,D,20100318,000000,17.8087,18.2519,17.795,18.0278,1741653.6969085,0
+O.US,D,20100319,000000,18.0444,18.0444,17.5457,17.725,2372579.5390076,0
+O.US,D,20100322,000000,17.6197,18.0278,17.6197,18.0006,1100263.2480906,0
+O.US,D,20100323,000000,17.7513,17.9509,17.7484,17.8787,1251676.6201689,0
+O.US,D,20100324,000000,17.7424,18.4009,17.7424,18.1282,1853397.6669863,0
+O.US,D,20100325,000000,18.1925,18.2695,18.0278,18.056,1700836.3916199,0
+O.US,D,20100326,000000,18.1183,18.2519,18.0444,18.206,1109003.9463831,0
+O.US,D,20100329,000000,18.2695,18.2695,18.1039,18.2461,1029737.0146807,0
+O.US,D,20100330,000000,18.1456,18.2519,17.9849,18.1787,946636.20920618,0
+O.US,D,20100331,000000,18.1407,18.4526,18.1183,18.1583,1325774.9068339,0
+O.US,D,20100401,000000,18.2781,18.2781,17.8544,18.0054,1049763.7173938,0
+O.US,D,20100405,000000,18.1456,18.3746,18.0122,18.3696,862334.10959288,0
+O.US,D,20100406,000000,18.2461,18.8312,18.2461,18.6503,1374259.9596672,0
+O.US,D,20100407,000000,18.7144,18.8809,18.617,18.77,2034998.4313472,0
+O.US,D,20100408,000000,18.6929,18.804,18.6453,18.7339,1188021.3785335,0
+O.US,D,20100409,000000,18.7749,18.8809,18.6355,18.7875,1323170.0493725,0
+O.US,D,20100412,000000,18.916,18.916,18.5469,18.5781,801104.04467143,0
+O.US,D,20100413,000000,18.5322,18.99,18.4983,18.916,979525.99992687,0
+O.US,D,20100414,000000,19.0582,19.2803,18.8674,19.2532,1051950.6887745,0
+O.US,D,20100415,000000,19.2269,19.2532,18.8488,18.8585,1307655.9002827,0
+O.US,D,20100416,000000,18.8108,19.0651,18.5665,18.5937,1293798.9210561,0
+O.US,D,20100419,000000,18.4855,18.8451,18.393,18.6403,749275.90319236,0
+O.US,D,20100420,000000,18.6766,18.9473,18.4339,18.9101,959114.26704118,0
+O.US,D,20100421,000000,18.8674,19.4341,18.8674,19.3183,958440.72092584,0
+O.US,D,20100422,000000,19.1594,19.6601,19.102,19.6066,825595.04389289,0
+O.US,D,20100423,000000,19.6038,19.8189,19.4469,19.6934,1119723.1863896,0
+O.US,D,20100426,000000,19.7117,20.0926,19.6398,19.8598,1211046.1828575,0
+O.US,D,20100427,000000,19.8549,20.0301,19.446,19.4564,1310099.5584451,0
+O.US,D,20100428,000000,19.6115,19.7742,19.5269,19.6241,1392662.3484252,0
+O.US,D,20100429,000000,19.8354,20.4373,19.5209,20.341,1934808.4466898,0
+O.US,D,20100430,000000,19.929,20.2768,19.3924,19.4002,2111991.1181629,0
+O.US,D,20100503,000000,19.1907,19.6066,18.9979,19.4694,1646297.6377254,0
+O.US,D,20100504,000000,19.2052,19.4167,18.7067,18.8411,1841594.1820137,0
+O.US,D,20100505,000000,18.4339,18.8168,18.1282,18.6579,1640026.2662735,0
+O.US,D,20100506,000000,18.4787,18.6766,16.8123,17.7571,3382220.0321706,0
+O.US,D,20100507,000000,17.7571,18.3696,17.501,17.8934,2210686.1590031,0
+O.US,D,20100510,000000,18.393,18.8605,18.3403,18.8585,1815680.1112744,0
+O.US,D,20100511,000000,18.7144,19.3028,18.6766,19.1489,1141854.720713,0
+O.US,D,20100512,000000,19.1634,19.4936,19.0815,19.3505,1094575.0690067,0
+O.US,D,20100513,000000,19.3689,19.4694,19.1594,19.1986,989777.04324333,0
+O.US,D,20100514,000000,19.1245,19.1546,18.6929,18.7749,1400287.9993377,0
+O.US,D,20100517,000000,18.8605,19.0446,18.2655,18.6503,991499.9249225,0
+O.US,D,20100518,000000,18.8908,19.0815,18.468,18.4855,1401027.2572694,0
+O.US,D,20100519,000000,18.3403,18.5937,17.8398,18.1526,1599610.4191113,0
+O.US,D,20100520,000000,17.7513,18.0444,17.4474,17.5418,2189112.1483697,0
+O.US,D,20100521,000000,17.3344,18.2752,17.0957,18.206,1867331.6522474,0
+O.US,D,20100524,000000,18.4933,18.4933,17.9275,17.9441,1252405.6106292,0
+O.US,D,20100525,000000,17.501,18.3463,17.2545,18.3064,1483866.2422266,0
+O.US,D,20100526,000000,18.4281,18.8674,18.089,18.1456,1257250.8303219,0
+O.US,D,20100527,000000,18.4526,18.9297,18.2781,18.8966,1159217.0146312,0
+O.US,D,20100528,000000,18.8411,18.8908,18.4095,18.4223,970323.26542716,0
+O.US,D,20100601,000000,18.3463,18.504,18.0191,18.0687,1121580.5719424,0
+O.US,D,20100602,000000,18.2178,18.5665,17.9703,18.5665,1123622.7719781,0
+O.US,D,20100603,000000,18.7378,18.7378,18.3016,18.4281,594423.9549854,0
+O.US,D,20100604,000000,18.206,18.3016,17.4532,17.5096,1907653.0386738,0
+O.US,D,20100607,000000,17.5234,17.9703,17.4532,17.5651,816382.04192189,0
+O.US,D,20100608,000000,17.5651,17.9703,17.274,17.9119,1315655.2871497,0
+O.US,D,20100609,000000,18.0365,18.3696,17.834,17.9441,820174.84580919,0
+O.US,D,20100610,000000,18.2655,18.6355,18.1407,18.617,1100416.2334125,0
+O.US,D,20100611,000000,18.468,18.8381,18.3851,18.8381,733595.42106809,0
+O.US,D,20100614,000000,18.9618,19.1594,18.7749,19.0815,1596646.2001556,0
+O.US,D,20100615,000000,19.1713,19.5432,19.0446,19.5432,1003055.9638374,0
+O.US,D,20100616,000000,19.0934,19.6115,19.0582,19.2325,1019321.6918241,0
+O.US,D,20100617,000000,19.1546,19.3758,19.0212,19.3388,615273.08214721,0
+O.US,D,20100618,000000,19.3562,19.3758,18.9551,18.99,1053692.051902,0
+O.US,D,20100621,000000,19.1489,19.3282,18.7144,18.7815,847651.6256761,0
+O.US,D,20100622,000000,18.8528,18.9756,18.2595,18.2695,887156.74813636,0
+O.US,D,20100623,000000,18.3064,18.617,18.1407,18.3463,938370.89483347,0
+O.US,D,20100624,000000,18.2781,18.7378,18.1243,18.1349,1653230.2343271,0
+O.US,D,20100625,000000,18.3795,18.8966,18.1925,18.8488,1557423.4331553,0
+O.US,D,20100628,000000,18.7815,18.9756,18.4048,18.5402,1147591.1569119,0
+O.US,D,20100629,000000,18.3589,18.4526,18.0757,18.1349,1743684.6027257,0
+O.US,D,20100630,000000,18.1476,18.5283,17.904,17.9422,1250519.4761569,0
+O.US,D,20100701,000000,17.9119,17.9909,17.4532,17.8787,1213391.2732956,0
+O.US,D,20100702,000000,17.9441,18.169,17.6997,17.9275,1223827.131095,0
+O.US,D,20100706,000000,18.1583,18.2227,17.2303,17.3509,2000882.7045567,0
+O.US,D,20100707,000000,17.4298,18.3746,17.4298,18.3746,1519984.1259146,0
+O.US,D,20100708,000000,18.6111,18.7749,18.1983,18.5724,885388.68958358,0
+O.US,D,20100709,000000,18.4983,18.7378,18.4602,18.6929,628584.85864938,0
+O.US,D,20100712,000000,18.6453,18.7378,18.4526,18.5595,840230.29744181,0
+O.US,D,20100713,000000,18.6929,18.9297,18.5724,18.8733,1189024.5104767,0
+O.US,D,20100714,000000,18.8733,19.0133,18.6355,18.8908,787414.42522652,0
+O.US,D,20100715,000000,18.8585,18.9229,18.5595,18.8411,546423.52679596,0
+O.US,D,20100716,000000,18.77,18.7943,18.092,18.1787,1354594.6719429,0
+O.US,D,20100719,000000,18.2781,18.468,18.0444,18.3336,864490.27855968,0
+O.US,D,20100720,000000,18.1349,18.5997,17.9947,18.4933,1500309.5974661,0
+O.US,D,20100721,000000,18.6503,18.6503,18.1407,18.1526,1108330.4002677,0
+O.US,D,20100722,000000,18.3523,18.8966,18.3336,18.8488,1304514.054074,0
+O.US,D,20100723,000000,18.8381,19.0446,18.468,19.0019,896997.09260197,0
+O.US,D,20100726,000000,18.9345,19.4564,18.9297,19.4284,1184896.9870258,0
+O.US,D,20100727,000000,19.5209,19.6241,19.1546,19.4048,963401.96304373,0
+O.US,D,20100728,000000,19.4167,19.5482,19.1245,19.292,789206.09896322,0
+O.US,D,20100729,000000,19.3855,19.5209,18.7641,18.8245,848162.94574538,0
+O.US,D,20100730,000000,18.6766,19.1088,18.5469,18.99,1107898.1397274,0
+O.US,D,20100802,000000,19.3028,19.6241,19.2219,19.6115,1193047.3057203,0
+O.US,D,20100803,000000,19.5775,19.5843,19.1421,19.3085,740531.09791129,0
+O.US,D,20100804,000000,19.4341,19.4694,19.2735,19.3505,729870.38249117,0
+O.US,D,20100805,000000,19.2803,19.3562,19.0835,19.0934,801110.20515419,0
+O.US,D,20100806,000000,18.8312,19.2269,18.8312,19.1594,833626.25992064,0
+O.US,D,20100809,000000,19.2803,19.4564,19.1302,19.4002,783986.1165693,0
+O.US,D,20100810,000000,19.215,19.5725,19.2111,19.3621,1363487.3288101,0
+O.US,D,20100811,000000,19.0709,19.446,19.0651,19.1713,1813275.4695028,0
+O.US,D,20100812,000000,19.0339,19.1847,18.8674,18.9025,713673.446562,0
+O.US,D,20100813,000000,18.8966,19.4216,18.8848,19.215,1097406.8375831,0
+O.US,D,20100816,000000,19.1245,19.4216,19.1158,19.3183,827175.2077214,0
+O.US,D,20100817,000000,19.4828,19.6601,19.3252,19.5432,1002715.0837912,0
+O.US,D,20100818,000000,19.4564,19.6241,19.3183,19.4216,545796.18430134,0
+O.US,D,20100819,000000,19.5269,19.6398,18.9297,19.0485,1208923.8965458,0
+O.US,D,20100820,000000,18.9756,19.1489,18.8908,18.9756,1107605.5167961,0
+O.US,D,20100823,000000,18.9473,19.0543,18.8245,18.8488,703557.93386634,0
+O.US,D,20100824,000000,18.6646,19.1302,18.5898,18.9025,1049230.835635,0
+O.US,D,20100825,000000,18.7144,19.2325,18.7009,19.1594,1028122.968197,0
+O.US,D,20100826,000000,19.2608,19.3338,19.0582,19.0815,927845.71003409,0
+O.US,D,20100827,000000,19.2803,19.292,18.8245,19.2666,1146909.3968194,0
+O.US,D,20100830,000000,19.1713,19.2803,18.9756,18.9979,845827.09603135,0
+O.US,D,20100831,000000,18.9608,19.2775,18.879,19.2072,1317443.8806448,0
+O.US,D,20100901,000000,19.3855,19.7235,19.2666,19.7177,1739652.5667579,0
+O.US,D,20100902,000000,19.7673,19.9105,19.59,19.9105,923147.31518074,0
+O.US,D,20100903,000000,19.9785,20.0613,19.744,19.9105,962403.96483625,0
+O.US,D,20100907,000000,19.7789,19.8598,19.446,19.4634,1108971.090475,0
+O.US,D,20100908,000000,19.555,19.6348,19.4936,19.5482,1084519.1076444,0
+O.US,D,20100909,000000,19.8988,19.8988,19.4048,19.4048,831165.14705711,0
+O.US,D,20100910,000000,19.3758,19.5392,19.3758,19.4877,594690.90923844,0
+O.US,D,20100913,000000,19.6241,19.8803,19.5617,19.8665,829621.94612516,0
+O.US,D,20100914,000000,19.7955,20.0926,19.7479,19.9991,946581.79160844,0
+O.US,D,20100915,000000,19.9221,20.2768,19.8199,20.0866,857903.69573966,0
+O.US,D,20100916,000000,20.0301,20.1364,19.8199,19.9105,793298.71301162,0
+O.US,D,20100917,000000,19.9738,20.0187,19.7301,19.9894,1089350.9796243,0
+O.US,D,20100920,000000,20.0067,20.5026,19.9455,20.452,1093944.6462706,0
+O.US,D,20100921,000000,20.452,20.452,20.0866,20.1052,979170.74542091,0
+O.US,D,20100922,000000,20.0683,20.2591,19.9221,19.9358,1544666.1001017,0
+O.US,D,20100923,000000,19.3758,19.7479,19.3028,19.738,9780492.2953404,0
+O.US,D,20100924,000000,19.9358,19.9358,19.5675,19.9221,2747731.3775407,0
+O.US,D,20100927,000000,19.9172,19.9172,19.6115,19.744,1663871.441552,0
+O.US,D,20100928,000000,19.7479,19.9455,19.6398,19.929,2328581.3711193,0
+O.US,D,20100929,000000,19.8015,19.9738,19.7673,19.9105,1632056.6550733,0
+O.US,D,20100930,000000,19.9671,19.9924,19.6777,19.8685,2239728.7282388,0
+O.US,D,20101001,000000,19.9834,20.0137,19.8015,20.0137,1487769.9348037,0
+O.US,D,20101004,000000,19.9738,20.153,19.8803,20.153,1856171.9377235,0
+O.US,D,20101005,000000,20.2475,20.2708,20.0301,20.2202,1626694.9815759,0
+O.US,D,20101006,000000,20.2202,20.228,20.0995,20.228,1051106.7026359,0
+O.US,D,20101007,000000,20.2708,20.2708,20.1111,20.1569,924172.00881352,0
+O.US,D,20101008,000000,20.1569,20.2963,20.0926,20.1636,1021105.1515836,0
+O.US,D,20101011,000000,20.0926,20.2708,20.0732,20.1675,639347.22203508,0
+O.US,D,20101012,000000,20.1734,20.3282,20.0866,20.3029,856600.75363543,0
+O.US,D,20101013,000000,20.341,20.6096,20.2475,20.4258,1223605.3537156,0
+O.US,D,20101014,000000,20.2884,20.4773,20.153,20.1978,929025.44248308,0
+O.US,D,20101015,000000,20.3087,20.452,20.228,20.3945,1102228.4420917,0
+O.US,D,20101018,000000,20.2708,20.6701,20.2708,20.6701,1157276.4625613,0
+O.US,D,20101019,000000,20.4306,20.6701,20.3752,20.5455,1297146.1166903,0
+O.US,D,20101020,000000,20.557,21.2,20.5455,21.015,1734365.8458008,0
+O.US,D,20101021,000000,21.0276,21.1522,20.8191,20.9564,789542.87202089,0
+O.US,D,20101022,000000,21.015,21.0608,20.8036,20.9136,569306.64001645,0
+O.US,D,20101025,000000,21.015,21.0276,20.8191,20.9136,1082671.9895629,0
+O.US,D,20101026,000000,20.8883,20.9339,20.71,20.7218,1152718.7320644,0
+O.US,D,20101027,000000,20.5776,20.8522,20.564,20.71,1645136.3867248,0
+O.US,D,20101028,000000,20.3866,20.6226,20.1111,20.2804,1075117.1842021,0
+O.US,D,20101029,000000,20.2221,20.454,20.1988,20.1988,1156697.3771815,0
+O.US,D,20101101,000000,20.3282,20.4062,20.1569,20.2963,1279129.7848522,0
+O.US,D,20101102,000000,20.4694,20.5981,20.1569,20.1734,1566479.342816,0
+O.US,D,20101103,000000,20.1734,20.3157,20.153,20.2124,956569.98766036,0
+O.US,D,20101104,000000,20.3797,20.7218,20.3564,20.7033,1252194.1007211,0
+O.US,D,20101105,000000,20.634,20.9,20.6057,20.7558,694993.83607964,0
+O.US,D,20101108,000000,20.7218,20.7948,20.4471,20.6594,601343.20387455,0
+O.US,D,20101109,000000,20.7558,20.7558,20.0499,20.1481,1304348.7477865,0
+O.US,D,20101110,000000,20.1481,20.3683,19.9785,20.0995,1362958.5540397,0
+O.US,D,20101111,000000,20.0137,20.2202,19.9785,20.0545,907663.96850486,0
+O.US,D,20101112,000000,19.929,20.1168,19.8199,19.9504,1040378.2219055,0
+O.US,D,20101115,000000,20.0732,20.1636,19.8988,19.929,952862.40378459,0
+O.US,D,20101116,000000,19.8071,19.8909,19.3924,19.5269,1917516.9983234,0
+O.US,D,20101117,000000,19.555,19.9105,19.5482,19.8296,985999.6405629,0
+O.US,D,20101118,000000,20.0236,20.1052,19.5775,19.6466,1235649.0975159,0
+O.US,D,20101119,000000,19.6241,19.8909,19.446,19.8549,1258521.9432651,0
+O.US,D,20101122,000000,19.7789,19.9834,19.7479,19.9455,1044691.5865862,0
+O.US,D,20101123,000000,19.8015,20.0067,19.7742,19.929,1154345.0995135,0
+O.US,D,20101124,000000,20.0866,20.3087,19.9934,20.267,1093879.9612018,0
+O.US,D,20101126,000000,20.1481,20.3683,20.1481,20.2708,350835.38632341,0
+O.US,D,20101129,000000,20.1481,20.3282,19.9834,20.2124,1234910.8663315,0
+O.US,D,20101130,000000,20.0886,20.1889,19.8861,20.0613,1543570.5609172,0
+O.US,D,20101201,000000,20.2407,20.2407,19.8296,20.0301,1536944.9617064,0
+O.US,D,20101202,000000,20.0301,20.1364,19.9738,20.0926,1492586.4055765,0
+O.US,D,20101203,000000,19.6398,20.043,19.5071,20.043,11008647.165577,0
+O.US,D,20101206,000000,19.9834,20.0187,19.8725,19.9416,1829623.3372596,0
+O.US,D,20101207,000000,19.9504,20.1734,19.8909,20.0683,2997851.0846779,0
+O.US,D,20101208,000000,20.0926,20.1168,19.5725,19.6884,1922853.0031427,0
+O.US,D,20101209,000000,19.7594,19.8432,19.555,19.5775,1203300.402531,0
+O.US,D,20101210,000000,19.6173,19.8432,19.5432,19.7955,1136859.5959399,0
+O.US,D,20101213,000000,19.8909,19.9834,19.7673,19.9455,1458611.3431426,0
+O.US,D,20101214,000000,19.9358,20.1636,19.8909,19.9221,2559297.6110495,0
+O.US,D,20101215,000000,19.7897,20.0301,19.5325,19.5432,2004606.7163865,0
+O.US,D,20101216,000000,19.5482,19.7545,19.5392,19.6309,1230378.8045127,0
+O.US,D,20101217,000000,19.6884,19.9698,19.6398,19.9698,2879222.7751131,0
+O.US,D,20101220,000000,19.9698,20.1822,19.8988,20.1111,1210560.5314665,0
+O.US,D,20101221,000000,20.1569,20.2475,20.1168,20.2475,914159.17083055,0
+O.US,D,20101222,000000,20.2124,20.4881,20.2124,20.3945,1052089.2996367,0
+O.US,D,20101223,000000,20.3866,20.3945,20.1441,20.1636,860926.43928169,0
+O.US,D,20101227,000000,20.1296,20.3866,20.0732,20.3866,953901.47187716,0
+O.US,D,20101228,000000,20.4569,20.4569,20.267,20.4178,914976.46154369,0
+O.US,D,20101229,000000,20.4754,20.4754,20.2903,20.3975,761395.62628002,0
+O.US,D,20101230,000000,20.3186,20.3653,20.2417,20.2785,763983.02904017,0
+O.US,D,20101231,000000,20.2738,20.3077,20.1521,20.1521,1079897.7188256,0
+O.US,D,20110103,000000,20.2768,20.3866,20.153,20.3752,1786927.0847285,0
+O.US,D,20110104,000000,20.4306,20.4471,19.8354,19.9698,1171597.5314892,0
+O.US,D,20110105,000000,19.9172,20.0499,19.8725,19.9504,1009466.9728987,0
+O.US,D,20110106,000000,19.9172,20.0236,19.8015,19.8199,948195.83809217,0
+O.US,D,20110107,000000,19.8492,20.0187,19.7897,19.9221,778405.74593381,0
+O.US,D,20110110,000000,19.8354,19.9698,19.7301,19.8665,871897.23233419,0
+O.US,D,20110111,000000,19.9221,19.9894,19.6844,19.7742,952302.82660035,0
+O.US,D,20110112,000000,19.929,19.929,19.6844,19.8015,929187.66852914,0
+O.US,D,20110113,000000,19.8296,19.9105,19.7301,19.8492,743811.5549822,0
+O.US,D,20110114,000000,19.8549,19.9105,19.7789,19.8665,787842.5787785,0
+O.US,D,20110118,000000,19.9504,20.2933,19.8296,20.2804,1531629.4918298,0
+O.US,D,20110119,000000,20.2804,20.3236,19.9581,20.0067,1142106.2737592,0
+O.US,D,20110120,000000,19.9455,20.0995,19.8296,19.8598,1209667.2614658,0
+O.US,D,20110121,000000,19.929,20.0301,19.7897,19.929,740486.94778483,0
+O.US,D,20110124,000000,19.9894,20.2591,19.9894,20.1481,971900.34901429,0
+O.US,D,20110125,000000,20.1441,20.4569,20.0808,20.4569,1166998.7311074,0
+O.US,D,20110126,000000,20.5455,20.6096,20.3282,20.5162,921684.20052468,0
+O.US,D,20110127,000000,20.6701,20.7451,20.5026,20.6974,1136510.5019167,0
+O.US,D,20110128,000000,20.6419,20.6419,20.3282,20.3525,804377.31451245,0
+O.US,D,20110131,000000,20.4773,20.6867,20.4149,20.5981,949509.04766765,0
+O.US,D,20110201,000000,20.7558,20.7558,20.4373,20.6701,1116935.5679396,0
+O.US,D,20110202,000000,20.6226,20.6701,20.5162,20.5212,744305.42035032,0
+O.US,D,20110203,000000,20.5367,20.7276,20.4471,20.6226,884520.0615141,0
+O.US,D,20110204,000000,20.6827,20.7218,20.2933,20.3564,885645.37636533,0
+O.US,D,20110207,000000,20.4471,20.5833,20.4062,20.5269,744484.07435043,0
+O.US,D,20110208,000000,20.5833,20.6419,20.4948,20.6096,813130.33377053,0
+O.US,D,20110209,000000,20.5903,20.71,20.5269,20.5397,750000.78666405,0
+O.US,D,20110210,000000,20.6166,20.71,20.4773,20.6459,850204.11903394,0
+O.US,D,20110211,000000,20.5269,20.677,20.3945,20.5094,867164.95482562,0
+O.US,D,20110214,000000,20.6166,20.7159,20.452,20.6827,1078922.3090549,0
+O.US,D,20110215,000000,20.6594,20.6974,20.4471,20.4948,895761.91580814,0
+O.US,D,20110216,000000,20.5943,20.71,20.5212,20.6419,968775.9575067,0
+O.US,D,20110218,000000,20.7948,20.9076,20.7948,20.9076,728779.97704225,0
+O.US,D,20110222,000000,20.7812,21.0841,20.7734,20.9,1248707.2674778,0
+O.US,D,20110223,000000,20.8953,21.015,20.7734,20.7734,1055421.094064,0
+O.US,D,20110224,000000,20.7451,20.8387,20.5269,20.634,1214130.5312272,0
+O.US,D,20110225,000000,20.7383,21.087,20.7335,21.0841,1221983.093255,0
+O.US,D,20110228,000000,21.2,21.3704,21.0908,21.2836,1353834.8790689,0
+O.US,D,20110301,000000,21.2856,21.3013,20.788,20.8036,1342716.23443,0
+O.US,D,20110302,000000,20.8397,21.009,20.635,20.635,1396699.5181288,0
+O.US,D,20110303,000000,20.8397,20.9349,20.7159,20.8006,985773.75619496,0
+O.US,D,20110304,000000,20.8454,20.869,20.5943,20.634,848645.51689507,0
+O.US,D,20110307,000000,20.7608,20.8357,20.5943,20.6633,1146549.0085778,0
+O.US,D,20110308,000000,20.6906,21.0608,20.6906,20.8522,1438595.934648,0
+O.US,D,20110309,000000,20.4431,20.5327,20.3236,20.5327,11846967.713361,0
+O.US,D,20110310,000000,20.2864,20.4296,20.265,20.3226,2884289.7721852,0
+O.US,D,20110311,000000,20.265,20.4471,20.1958,20.4363,1692211.7157527,0
+O.US,D,20110314,000000,20.3683,20.412,20.267,20.3282,1416215.9275197,0
+O.US,D,20110315,000000,20.1569,20.4306,19.9991,20.3525,2494081.7137809,0
+O.US,D,20110316,000000,20.3797,20.4373,20.1636,20.267,2393354.7403761,0
+O.US,D,20110317,000000,20.4694,20.4881,20.2241,20.4471,1657193.4782376,0
+O.US,D,20110318,000000,20.557,20.557,20.2923,20.4948,1874296.0780102,0
+O.US,D,20110321,000000,20.557,20.5833,20.4431,20.564,1508639.596908,0
+O.US,D,20110322,000000,20.557,20.5903,20.3272,20.3673,1302280.8790726,0
+O.US,D,20110323,000000,20.3995,20.3995,20.0545,20.2465,1544765.694573,0
+O.US,D,20110324,000000,20.3554,20.3995,20.0906,20.3554,1334443.7328275,0
+O.US,D,20110325,000000,20.4431,20.5776,20.2923,20.4822,1135727.0938588,0
+O.US,D,20110328,000000,20.5026,20.5776,20.4363,20.5026,1070117.9524405,0
+O.US,D,20110329,000000,20.4694,20.5943,20.2864,20.57,1410752.6060566,0
+O.US,D,20110330,000000,20.635,20.71,20.5367,20.6916,1645262.6766213,0
+O.US,D,20110331,000000,20.6807,20.7822,20.6176,20.7608,2518808.8648415,0
+O.US,D,20110401,000000,20.788,20.7958,20.6096,20.7345,1675638.990375,0
+O.US,D,20110404,000000,20.788,20.8191,20.7286,20.8133,1630886.1633484,0
+O.US,D,20110405,000000,20.7159,20.8776,20.7159,20.7958,1254631.5984006,0
+O.US,D,20110406,000000,20.8308,20.8474,20.71,20.8191,1075220.8856618,0
+O.US,D,20110407,000000,20.8133,20.8308,20.569,20.6166,1041564.1148372,0
+O.US,D,20110408,000000,20.751,20.7618,20.5016,20.5767,742137.95716513,0
+O.US,D,20110411,000000,20.6057,20.7665,20.5269,20.5455,915251.62977374,0
+O.US,D,20110412,000000,20.4471,20.7238,20.4471,20.5903,840031.10849916,0
+O.US,D,20110413,000000,20.7228,20.7228,20.5026,20.5202,998641.97793823,0
+O.US,D,20110414,000000,20.4471,20.788,20.4363,20.751,1169962.950063,0
+O.US,D,20110415,000000,20.7286,20.865,20.6701,20.8308,1225164.9826016,0
+O.US,D,20110418,000000,20.7558,20.8133,20.4684,20.5933,1324284.0700053,0
+O.US,D,20110419,000000,20.6517,20.789,20.6419,20.7744,840972.63561466,0
+O.US,D,20110420,000000,20.9652,20.9711,20.7392,20.9652,999224.14355927,0
+O.US,D,20110421,000000,21.0023,21.1045,20.8259,21.0908,938585.484983,0
+O.US,D,20110425,000000,21.086,21.233,21.0197,21.1737,924354.76980214,0
+O.US,D,20110426,000000,21.2272,21.3401,21.1045,21.2272,1125335.3861859,0
+O.US,D,20110427,000000,21.274,21.3967,21.1669,21.3967,1104876.4229323,0
+O.US,D,20110428,000000,21.4201,21.6792,21.3967,21.5125,1444771.8186171,0
+O.US,D,20110429,000000,21.6052,21.6187,21.0393,21.2066,1313525.8136081,0
+O.US,D,20110502,000000,21.3704,21.4483,21.0256,21.1843,1396719.0263241,0
+O.US,D,20110503,000000,21.1823,21.3618,21.0227,21.2076,974661.27203893,0
+O.US,D,20110504,000000,21.233,21.2612,21.0655,21.1843,909908.43772458,0
+O.US,D,20110505,000000,21.1016,21.3149,21.0276,21.2076,849592.17774622,0
+O.US,D,20110506,000000,21.3509,21.3733,21.0072,21.015,1039596.8673418,0
+O.US,D,20110509,000000,21.0167,21.086,20.9488,21.0743,912500.97422039,0
+O.US,D,20110510,000000,21.1669,21.1912,21.0821,21.1446,1449981.5335399,0
+O.US,D,20110511,000000,21.1416,21.1416,20.8943,20.9632,1007438.1205756,0
+O.US,D,20110512,000000,20.9488,21.0578,20.8191,21.0197,937008.40139587,0
+O.US,D,20110513,000000,21.0227,21.0568,20.7588,20.863,853705.32673716,0
+O.US,D,20110516,000000,20.8474,20.9488,20.7675,20.859,901664.68504152,0
+O.US,D,20110517,000000,20.8279,20.8737,20.7421,20.856,942750.99807743,0
+O.US,D,20110518,000000,20.8737,21.0792,20.7588,21.0792,941740.67890442,0
+O.US,D,20110519,000000,21.1649,21.1893,20.9389,21.1163,618054.54011437,0
+O.US,D,20110520,000000,21.088,21.1474,20.9136,20.9449,942289.98861739,0
+O.US,D,20110523,000000,20.8221,20.9339,20.8016,20.8016,1044786.0473219,0
+O.US,D,20110524,000000,20.8171,20.8883,20.713,20.7908,804516.95212174,0
+O.US,D,20110525,000000,20.8171,20.8171,20.5465,20.7296,1343690.6174536,0
+O.US,D,20110526,000000,20.7363,20.8983,20.5853,20.8737,764715.09974176,0
+O.US,D,20110527,000000,20.9934,20.9934,20.8016,20.9339,768862.13138791,0
+O.US,D,20110531,000000,21.088,21.088,20.8833,21.0441,1693232.3023971,0
+O.US,D,20110601,000000,20.9632,21.1016,20.4694,20.4881,1717198.6338365,0
+O.US,D,20110602,000000,20.5269,20.6116,20.4052,20.4363,1227712.3422238,0
+O.US,D,20110603,000000,20.262,20.6001,20.262,20.4511,1684157.9112881,0
+O.US,D,20110606,000000,20.4773,20.558,20.1998,20.2084,1132193.0302475,0
+O.US,D,20110607,000000,20.2991,20.4559,20.2084,20.336,754368.56894252,0
+O.US,D,20110608,000000,20.2991,20.3827,20.1812,20.1871,959118.3740297,0
+O.US,D,20110609,000000,20.268,20.268,19.887,19.9134,1490773.1701502,0
+O.US,D,20110610,000000,19.8248,19.9241,19.2842,19.3309,2839924.0288255,0
+O.US,D,20110613,000000,19.3739,19.5482,19.3212,19.3739,1350687.8991245,0
+O.US,D,20110614,000000,19.5006,19.7762,19.4555,19.7702,1504351.9009053,0
+O.US,D,20110615,000000,19.6768,19.74,19.4936,19.6125,1736901.9112045,0
+O.US,D,20110616,000000,19.6125,19.8306,19.5422,19.7945,1215027.9082161,0
+O.US,D,20110617,000000,19.9182,20.0985,19.7147,20.046,2446719.9223045,0
+O.US,D,20110620,000000,20.046,20.1988,20.0282,20.1441,952954.81102604,0
+O.US,D,20110621,000000,20.2591,20.2991,20.0583,20.2212,1345411.4456386,0
+O.US,D,20110622,000000,20.1871,20.2417,20.0583,20.0653,1152329.5949031,0
+O.US,D,20110623,000000,19.9318,19.9318,19.5502,19.7361,1420714.1066832,0
+O.US,D,20110624,000000,19.812,19.9182,19.6143,19.8199,1089062.4636817,0
+O.US,D,20110627,000000,19.8199,19.9708,19.7771,19.8607,755121.17458664,0
+O.US,D,20110628,000000,19.8929,20.0029,19.7887,19.9963,871125.11849465,0
+O.US,D,20110629,000000,20.1521,20.2824,20.0167,20.2543,1022448.1368259,0
+O.US,D,20110630,000000,20.3292,20.3525,20.1422,20.1481,1223121.7558188,0
+O.US,D,20110701,000000,20.1909,20.4744,20.1617,20.4609,872845.94667957,0
+O.US,D,20110705,000000,20.5007,20.556,20.3292,20.5455,1018217.9386625,0
+O.US,D,20110706,000000,20.4812,20.8794,20.4626,20.86,1257509.5705977,0
+O.US,D,20110707,000000,20.9419,21.0704,20.8833,21.0588,1202054.958266,0
+O.US,D,20110708,000000,20.8756,21.0422,20.8454,21.0197,913793.64885332,0
+O.US,D,20110711,000000,20.8953,20.9206,20.6857,20.7052,772191.87232091,0
+O.US,D,20110712,000000,20.6236,20.9478,20.6236,20.7598,1362719.3219592,0
+O.US,D,20110713,000000,20.863,20.8747,20.5016,20.5016,1133236.2053285,0
+O.US,D,20110714,000000,20.5504,20.5903,20.2708,20.3117,974860.46098157,0
+O.US,D,20110715,000000,20.3965,20.5154,20.2758,20.4861,864019.00162834,0
+O.US,D,20110718,000000,20.4149,20.4511,20.2134,20.336,757447.78357652,0
+O.US,D,20110719,000000,20.4871,20.5367,20.377,20.4938,1103328.0882648,0
+O.US,D,20110720,000000,20.525,20.6731,20.4559,20.5903,909139.40412642,0
+O.US,D,20110721,000000,20.6799,20.8075,20.6301,20.713,681285.73518644,0
+O.US,D,20110722,000000,20.7635,20.8231,20.6478,20.7783,520662.44137835,0
+O.US,D,20110725,000000,20.6176,20.6857,20.4861,20.525,651779.07624936,0
+O.US,D,20110726,000000,20.5397,20.6176,20.3945,20.5192,653563.56275617,0
+O.US,D,20110727,000000,20.4802,20.4928,19.9728,19.9834,1136266.1361005,0
+O.US,D,20110728,000000,20.0187,20.0683,19.6699,19.7361,1196629.6264468,0
+O.US,D,20110729,000000,19.6407,19.7292,19.446,19.6105,1078916.1485721,0
+O.US,D,20110801,000000,20.4139,20.4928,19.5861,19.6338,2106308.0728149,0
+O.US,D,20110802,000000,19.59,19.59,19.0885,19.1148,1833972.6380898,0
+O.US,D,20110803,000000,19.0748,19.1207,18.6523,19.0679,2339434.0882522,0
+O.US,D,20110804,000000,18.8684,19.0252,18.4358,18.4769,3068700.7434326,0
+O.US,D,20110805,000000,18.624,18.6423,17.9849,18.1321,4006336.4873231,0
+O.US,D,20110808,000000,17.6869,17.8369,16.8766,16.9389,4793698.5484462,0
+O.US,D,20110809,000000,17.3208,18.9979,17.2214,18.9315,5262222.7707131,0
+O.US,D,20110810,000000,18.6423,19.2229,18.3706,18.5781,3986533.6154838,0
+O.US,D,20110811,000000,18.5997,19.7077,18.5781,19.4039,3224747.8252954,0
+O.US,D,20110812,000000,19.5316,19.6777,19.0387,19.1254,1536129.7244875,0
+O.US,D,20110815,000000,19.3914,19.8968,19.3047,19.8842,1008301.6149095,0
+O.US,D,20110816,000000,19.7235,19.8229,19.5289,19.7177,1364160.8749255,0
+O.US,D,20110817,000000,19.8765,19.9398,19.6289,19.8384,836588.42538217,0
+O.US,D,20110818,000000,19.3008,19.7177,19.0426,19.5219,2567922.2869167,0
+O.US,D,20110819,000000,19.0572,19.7361,19.0572,19.3572,1533593.6590837,0
+O.US,D,20110822,000000,19.7235,19.7235,19.1489,19.5159,1369656.0255494,0
+O.US,D,20110823,000000,19.5745,20.1334,19.3835,20.1198,1445417.6425599,0
+O.US,D,20110824,000000,20.1081,20.5495,20.0555,20.5495,1187262.6124067,0
+O.US,D,20110825,000000,20.6663,20.7635,19.8765,20.1334,1440955.3995459,0
+O.US,D,20110826,000000,20.0499,20.4149,19.6699,20.3236,917230.17148755,0
+O.US,D,20110829,000000,20.6262,20.932,20.5269,20.9254,1161712.0101501,0
+O.US,D,20110830,000000,20.9048,21.0187,20.6126,20.8923,882132.87444372,0
+O.US,D,20110831,000000,20.9984,21.0841,20.7958,20.9545,1293656.2032054,0
+O.US,D,20110901,000000,20.9692,20.9867,20.5094,20.5327,1143660.7689095,0
+O.US,D,20110902,000000,20.2144,20.5758,20.1812,20.2084,1039920.2926868,0
+O.US,D,20110906,000000,19.7011,20.301,19.6641,20.1871,1304781.008327,0
+O.US,D,20110907,000000,20.4871,20.9226,20.1822,20.9086,1387158.9838243,0
+O.US,D,20110908,000000,20.8474,21.1259,20.6478,21.0003,1573204.536498,0
+O.US,D,20110909,000000,20.865,21.0003,20.2953,20.4062,1824028.5921643,0
+O.US,D,20110912,000000,20.2465,20.6498,20.1656,20.6311,1540355.8156625,0
+O.US,D,20110913,000000,20.7149,20.932,20.4871,20.8484,1099053.7399749,0
+O.US,D,20110914,000000,20.9934,21.1619,20.6262,20.9449,1422314.8054544,0
+O.US,D,20110915,000000,21.1669,21.1669,20.8863,21.0276,1067820.0923701,0
+O.US,D,20110916,000000,21.015,21.2066,20.7997,21.2,1537860.8201436,0
+O.US,D,20110919,000000,20.8084,21.0968,20.788,20.932,1203530.3938876,0
+O.US,D,20110920,000000,21.0187,21.1551,20.866,20.8863,1414748.7058752,0
+O.US,D,20110921,000000,20.345,20.5833,20.2347,20.3216,9212650.8234742,0
+O.US,D,20110922,000000,19.7584,20.4481,19.7157,20.2026,3436866.5945136,0
+O.US,D,20110923,000000,20.1812,20.4005,19.7789,20.3673,1772386.2919151,0
+O.US,D,20110926,000000,20.4909,20.562,20.0702,20.5192,2210052.6560259,0
+O.US,D,20110927,000000,20.6106,20.6935,20.4724,20.6067,3313365.3430838,0
+O.US,D,20110928,000000,20.6236,20.6478,20.301,20.3272,3598830.8200695,0
+O.US,D,20110929,000000,20.7441,20.7655,20.0906,20.4599,2110423.2753,0
+O.US,D,20110930,000000,20.2523,20.3029,19.6398,19.6398,3942987.2163314,0
+O.US,D,20111003,000000,19.512,19.7107,18.6006,18.6053,3437860.4857326,0
+O.US,D,20111004,000000,18.4164,19.3661,18.1446,19.3202,3369246.0554734,0
+O.US,D,20111005,000000,19.2608,19.3037,18.3279,19.1098,2634105.3799791,0
+O.US,D,20111006,000000,19.0689,19.3661,18.8848,19.3543,1826386.003568,0
+O.US,D,20111007,000000,19.3982,19.4644,18.7329,18.7582,2175038.5254994,0
+O.US,D,20111010,000000,19.0671,19.4361,18.991,19.4235,1696901.896629,0
+O.US,D,20111011,000000,19.2696,19.4048,18.879,18.9335,3042878.0531874,0
+O.US,D,20111012,000000,19.0796,19.4177,18.9541,19.1634,1850316.3988581,0
+O.US,D,20111013,000000,19.1148,19.5306,18.9473,19.3282,2157504.7648107,0
+O.US,D,20111014,000000,19.5589,19.7945,19.446,19.7653,1869545.3190535,0
+O.US,D,20111017,000000,19.6924,19.7742,19.4469,19.512,2033394.6523347,0
+O.US,D,20111018,000000,19.6066,20.1101,19.4986,20.0526,2257823.0928588,0
+O.US,D,20111019,000000,19.9561,20.1569,19.7536,19.8025,1671138.7577172,0
+O.US,D,20111020,000000,19.9162,19.9944,19.403,19.8315,1360128.8389576,0
+O.US,D,20111021,000000,20.0772,20.269,19.9261,20.2514,1378087.6729568,0
+O.US,D,20111024,000000,20.3077,20.676,20.1521,20.6272,1509201.2275864,0
+O.US,D,20111025,000000,20.4997,20.6254,20.1656,20.2017,1478479.9267981,0
+O.US,D,20111026,000000,20.4336,20.5162,20.1569,20.4411,1416905.901589,0
+O.US,D,20111027,000000,20.7694,20.7773,20.3693,20.7471,2433433.8144803,0
+O.US,D,20111028,000000,20.6517,20.7958,20.5803,20.7773,1390764.9197345,0
+O.US,D,20111031,000000,20.6419,20.7753,20.3244,20.4451,1901746.1624519,0
+O.US,D,20111101,000000,20.1316,20.4599,19.929,19.9641,2569806.3678948,0
+O.US,D,20111102,000000,20.3019,20.4684,19.9904,20.3077,1464831.3772384,0
+O.US,D,20111103,000000,20.4258,20.6741,20.1121,20.6741,1837109.3505629,0
+O.US,D,20111104,000000,20.5377,20.5933,20.2504,20.5036,1077491.0235597,0
+O.US,D,20111107,000000,20.5512,20.6964,20.2231,20.5327,1137468.4569863,0
+O.US,D,20111108,000000,20.559,20.7286,20.1481,20.676,1079344.3021242,0
+O.US,D,20111109,000000,20.3253,20.4783,20.0087,20.0722,1801895.0043465,0
+O.US,D,20111110,000000,20.344,20.344,19.8522,19.9748,1157245.6601474,0
+O.US,D,20111111,000000,20.1958,20.4178,20.0087,20.3593,942619.57444517,0
+O.US,D,20111114,000000,20.3147,20.3807,20.0526,20.2299,1321308.5568312,0
+O.US,D,20111115,000000,20.2785,20.5026,20.1101,20.4336,1359722.2470954,0
+O.US,D,20111116,000000,20.4336,20.8221,20.269,20.4812,2052649.2412082,0
+O.US,D,20111117,000000,20.5026,20.7694,20.3525,20.4139,2156596.0936033,0
+O.US,D,20111118,000000,20.556,20.6301,20.3196,20.6301,992520.51156677,0
+O.US,D,20111121,000000,20.4178,20.4481,20.0798,20.2397,1376664.6014386,0
+O.US,D,20111122,000000,20.2814,20.412,20.0663,20.2776,955355.34580908,0
+O.US,D,20111123,000000,20.1501,20.2475,19.814,19.8315,1496365.8617512,0
+O.US,D,20111125,000000,19.8636,20.1958,19.8636,19.8889,563945.99326614,0
+O.US,D,20111128,000000,20.412,20.4383,20.0469,20.2903,1251394.2647091,0
+O.US,D,20111129,000000,20.379,20.4599,20.2475,20.3047,927912.44859735,0
+O.US,D,20111130,000000,20.6517,20.8436,20.413,20.8084,2160266.7145825,0
+O.US,D,20111201,000000,20.6827,20.7335,20.4178,20.525,1217518.7967465,0
+O.US,D,20111202,000000,20.6498,20.7392,20.3732,20.4441,1287386.8852477,0
+O.US,D,20111205,000000,20.6741,20.6886,20.379,20.5202,907520.22390708,0
+O.US,D,20111206,000000,20.5308,20.6176,20.3525,20.5357,827572.55885957,0
+O.US,D,20111207,000000,20.4353,20.863,20.341,20.8211,1431232.1042527,0
+O.US,D,20111208,000000,20.7383,20.7744,20.4773,20.5347,1169748.3599135,0
+O.US,D,20111209,000000,20.6176,20.8883,20.6096,20.8337,1107137.3201061,0
+O.US,D,20111212,000000,20.7276,20.8444,20.5455,20.7276,1198006.4943442,0
+O.US,D,20111213,000000,20.8221,20.93,20.4852,20.57,1301235.6504973,0
+O.US,D,20111214,000000,20.564,20.9146,20.4997,20.7335,1412014.4782758,0
+O.US,D,20111215,000000,20.93,21.1356,20.8163,21.0968,1677145.2284104,0
+O.US,D,20111216,000000,21.1746,21.2526,21.0276,21.2526,4312605.914597,0
+O.US,D,20111219,000000,21.2866,21.3588,20.869,20.869,1609158.1406457,0
+O.US,D,20111220,000000,21.1503,21.347,21.0734,21.3305,1650162.3139115,0
+O.US,D,20111221,000000,21.3588,21.501,21.1863,21.4679,1084517.0541501,0
+O.US,D,20111222,000000,21.4882,21.6626,21.4756,21.5739,1154195.1944329,0
+O.US,D,20111223,000000,21.6489,21.7474,21.5301,21.6694,619789.74275909,0
+O.US,D,20111227,000000,21.6851,21.9742,21.5379,21.871,998132.71136322,0
+O.US,D,20111228,000000,21.9411,21.9411,21.5992,21.6364,855487.75974971,0
+O.US,D,20111229,000000,21.6792,21.8027,21.6567,21.755,703682.17026872,0
+O.US,D,20111230,000000,21.8468,21.9781,21.5759,21.5759,907877.53190728,0
+O.US,D,20120103,000000,21.8856,21.9938,21.1689,21.4882,2100575.7436046,0
+O.US,D,20120104,000000,21.3811,21.4882,21.2993,21.3023,1413963.2443229,0
+O.US,D,20120105,000000,21.2934,21.6431,21.231,21.5253,1127867.3446013,0
+O.US,D,20120106,000000,21.6052,21.7298,21.4153,21.4679,1217197.4248957,0
+O.US,D,20120109,000000,21.5067,21.6187,21.4465,21.6119,1006199.8635404,0
+O.US,D,20120110,000000,21.6967,21.8914,21.6694,21.7912,950000.85954152,0
+O.US,D,20120111,000000,21.8037,22.0365,21.7356,21.8972,1276727.1965748,0
+O.US,D,20120112,000000,22.0073,22.0073,21.7298,21.8458,875966.23119866,0
+O.US,D,20120113,000000,21.7981,22.0142,21.6851,22.0142,1047281.0428406,0
+O.US,D,20120117,000000,22.1592,22.243,22.0298,22.1095,1394425.2732425,0
+O.US,D,20120118,000000,22.1418,22.3737,22.1095,22.1476,1684192.8206905,0
+O.US,D,20120119,000000,22.0405,22.2712,21.9752,22.0922,2115985.1644872,0
+O.US,D,20120120,000000,21.9538,22.0005,21.8095,21.9752,1653603.9702815,0
+O.US,D,20120123,000000,22.0073,22.1701,21.9947,22.0259,1272649.9837332,0
+O.US,D,20120124,000000,21.9646,22.1962,21.9421,22.1582,954253.64614174,0
+O.US,D,20120125,000000,22.1651,22.4252,22.1,22.4057,1020092.7789164,0
+O.US,D,20120126,000000,22.5148,22.582,22.4057,22.5383,970321.2119329,0
+O.US,D,20120127,000000,22.5235,22.6297,22.4545,22.5888,906165.9444465,0
+O.US,D,20120130,000000,22.509,22.582,22.355,22.5148,1292978.5501017,0
+O.US,D,20120131,000000,22.6345,22.7056,22.4555,22.5538,1145533.5556692,0
+O.US,D,20120201,000000,22.6492,22.8645,22.6229,22.8264,1263964.7297855,0
+O.US,D,20120202,000000,22.8294,22.9638,22.7368,22.9258,888568.52543603,0
+O.US,D,20120203,000000,23.143,23.143,22.8975,23.1109,1041761.2502857,0
+O.US,D,20120206,000000,23.0028,23.1109,22.8616,22.9911,766221.33777712,0
+O.US,D,20120207,000000,22.9424,23.1721,22.9248,23.0951,864951.28801971,0
+O.US,D,20120208,000000,23.068,23.2268,22.9832,23.1478,920776.55606438,0
+O.US,D,20120209,000000,23.178,23.3212,22.8635,23.0085,1183479.0492435,0
+O.US,D,20120210,000000,22.7991,23.0397,22.7651,22.9005,870116.85281588,0
+O.US,D,20120213,000000,22.9851,23.0699,22.807,22.8975,953379.88433662,0
+O.US,D,20120214,000000,22.8712,22.8712,22.582,22.6813,886691.6316878,0
+O.US,D,20120215,000000,22.7991,22.8177,22.5051,22.6248,940185.15700694,0
+O.US,D,20120216,000000,22.6229,22.9512,22.6229,22.7262,1065218.3151502,0
+O.US,D,20120217,000000,22.8041,22.881,22.5674,22.7847,961434.7155483,0
+O.US,D,20120221,000000,22.7446,22.8742,22.5187,22.6531,1077690.2125026,0
+O.US,D,20120222,000000,22.6531,22.7387,22.4642,22.5751,1056204.5021219,0
+O.US,D,20120223,000000,22.6648,22.8868,22.585,22.8868,918466.37502853,0
+O.US,D,20120224,000000,22.9248,23.142,22.8333,23.0397,1219125.6560001,0
+O.US,D,20120227,000000,22.9794,23.0124,22.7768,22.8177,1094263.9646273,0
+O.US,D,20120228,000000,22.9072,22.9278,22.6034,22.7358,896505.28072812,0
+O.US,D,20120229,000000,22.8041,23.0144,22.7368,22.9492,1209500.9284313,0
+O.US,D,20120301,000000,22.9618,23.0621,22.8177,22.9726,1045492.4493453,0
+O.US,D,20120302,000000,22.919,22.9871,22.7748,22.9121,790289.31718223,0
+O.US,D,20120305,000000,22.92,23.1284,22.8693,23.1148,940945.97662809,0
+O.US,D,20120306,000000,22.9608,23.1284,22.8995,22.9999,1013932.2961542,0
+O.US,D,20120307,000000,23.0748,23.181,22.8928,23.178,532768.81675337,0
+O.US,D,20120308,000000,23.219,23.2344,22.9278,22.9551,1256191.2272867,0
+O.US,D,20120309,000000,23.0114,23.108,22.8995,22.9871,1065831.2831851,0
+O.US,D,20120312,000000,23.0329,23.3397,23.0124,23.2726,817862.61127909,0
+O.US,D,20120313,000000,23.4185,23.6602,23.3143,23.6602,1369759.7270093,0
+O.US,D,20120314,000000,23.6104,23.7615,23.4392,23.5443,881383.34904096,0
+O.US,D,20120315,000000,23.6104,23.6339,23.404,23.6163,812217.55557459,0
+O.US,D,20120316,000000,23.6484,23.6554,23.4878,23.5939,1198135.8644821,0
+O.US,D,20120319,000000,23.6104,23.7799,23.5287,23.701,961544.57749089,0
+O.US,D,20120320,000000,23.6104,23.7867,23.5676,23.6866,703918.32210793,0
+O.US,D,20120321,000000,23.7488,23.7965,23.6358,23.6688,675520.55006808,0
+O.US,D,20120322,000000,23.6056,23.702,23.3699,23.6114,944051.8866874,0
+O.US,D,20120323,000000,23.6747,23.8666,23.5014,23.7332,804563.15574244,0
+O.US,D,20120326,000000,23.8705,24.006,23.7634,23.9435,910159.99077072,0
+O.US,D,20120327,000000,23.9865,24.1948,23.9037,24.1062,1043146.33216,0
+O.US,D,20120328,000000,24.1062,24.229,23.9504,24.2114,1155407.78279,0
+O.US,D,20120329,000000,24.112,24.2231,23.9212,24.1551,758943.75414062,0
+O.US,D,20120330,000000,24.2621,24.3702,24.1606,24.1813,929362.21554074,0
+O.US,D,20120402,000000,24.1832,24.414,24.1685,24.2543,1044450.3010114,0
+O.US,D,20120403,000000,24.2826,24.3419,24.1502,24.3175,932422.94872649,0
+O.US,D,20120404,000000,24.2057,24.2563,23.9817,24.0438,1254257.8624464,0
+O.US,D,20120405,000000,23.6358,23.6358,23.288,23.3718,1484304.6632498,0
+O.US,D,20120409,000000,23.1711,23.3076,23.0387,23.2959,1146490.4839917,0
+O.US,D,20120410,000000,23.3465,23.4731,23.0193,23.0544,1162264.4001044,0
+O.US,D,20120411,000000,23.2268,23.5453,23.1711,23.5324,1087388.8658644,0
+O.US,D,20120412,000000,23.4936,23.6182,23.4244,23.5617,1032728.955809,0
+O.US,D,20120413,000000,23.5063,23.7692,23.4099,23.4185,987738.95019612,0
+O.US,D,20120416,000000,23.589,23.8666,23.4936,23.7556,1174788.6615602,0
+O.US,D,20120417,000000,23.8919,24.0148,23.7233,23.8695,948518.23669006,0
+O.US,D,20120418,000000,23.8393,23.9573,23.7683,23.7819,776979.59417434,0
+O.US,D,20120419,000000,23.7692,24.0119,23.6622,23.7167,1384911.4343632,0
+O.US,D,20120420,000000,23.8344,24.2134,23.8063,24.1199,959729.28857029,0
+O.US,D,20120423,000000,23.9592,24.0683,23.8492,24.0566,945818.91849306,0
+O.US,D,20120424,000000,24.0936,24.3984,24.0867,24.3566,1017281.5452826,0
+O.US,D,20120425,000000,24.485,24.7014,24.454,24.6351,1143243.9095758,0
+O.US,D,20120426,000000,24.6497,24.7188,24.4988,24.6059,1197740.5668381,0
+O.US,D,20120427,000000,24.7521,24.7569,24.4928,24.5989,915849.19660168,0
+O.US,D,20120430,000000,24.5523,24.7004,24.4569,24.6555,793680.66294288,0
+O.US,D,20120501,000000,24.6857,24.9535,24.6555,24.7178,941691.39504233,0
+O.US,D,20120502,000000,24.6692,24.7774,24.4775,24.6088,1025085.8501954,0
+O.US,D,20120503,000000,24.7238,24.8152,24.6857,24.7178,1239041.4700236,0
+O.US,D,20120504,000000,24.7188,24.7774,24.5698,24.6215,1013149.9148434,0
+O.US,D,20120507,000000,24.5698,24.7521,24.5698,24.7138,847120.79741142,0
+O.US,D,20120508,000000,24.6429,24.8056,24.5826,24.7188,1065192.646472,0
+O.US,D,20120509,000000,24.5893,24.7072,24.4812,24.596,1162118.6020124,0
+O.US,D,20120510,000000,24.7238,24.7559,24.3702,24.6331,914947.71262413,0
+O.US,D,20120511,000000,24.4675,24.9828,24.4511,24.8621,911659.04157621,0
+O.US,D,20120514,000000,24.7411,24.7908,24.5756,24.5756,772010.13807943,0
+O.US,D,20120515,000000,24.6652,24.8572,24.5191,24.7694,1144560.1993926,0
+O.US,D,20120516,000000,24.8707,24.9009,24.6088,24.6292,1109024.4813256,0
+O.US,D,20120517,000000,24.6809,24.6809,24.0497,24.0497,3741901.8717408,0
+O.US,D,20120518,000000,24.002,24.2406,23.8189,23.8307,1307653.8467885,0
+O.US,D,20120521,000000,23.8784,24.0809,23.6114,24.0809,1229822.30757,0
+O.US,D,20120522,000000,24.1521,24.3138,24.0693,24.2737,1031426.0137049,0
+O.US,D,20120523,000000,24.1813,24.2573,23.9153,24.2152,645481.00937206,0
+O.US,D,20120524,000000,24.2085,24.3896,24.002,24.2737,673622.09463015,0
+O.US,D,20120525,000000,24.2923,24.3633,24.11,24.1889,641743.64982961,0
+O.US,D,20120529,000000,24.3633,24.532,24.2573,24.5133,812230.90328724,0
+O.US,D,20120530,000000,24.4482,24.4482,23.93,23.93,931617.97897887,0
+O.US,D,20120531,000000,23.9835,24.3214,23.8393,24.11,1134886.1879618,0
+O.US,D,20120601,000000,23.8024,24.11,23.6484,23.7828,1537692.4336148,0
+O.US,D,20120604,000000,23.8393,24.0516,23.6301,23.7644,958678.92625932,0
+O.US,D,20120605,000000,23.7468,24.3381,23.6737,24.3059,1137769.2938944,0
+O.US,D,20120606,000000,24.4812,25.0258,24.4053,25.0258,2558383.8061064,0
+O.US,D,20120607,000000,25.1922,25.1922,24.5855,24.6215,1233396.4143191,0
+O.US,D,20120608,000000,24.6468,24.9692,24.596,24.9692,754329.55255167,0
+O.US,D,20120611,000000,25.0674,25.2477,24.4626,24.4812,1345685.5871214,0
+O.US,D,20120612,000000,24.596,24.8299,24.5405,24.8152,842126.69938545,0
+O.US,D,20120613,000000,24.7744,25.0004,24.596,24.7559,796887.19422064,0
+O.US,D,20120614,000000,24.8241,25.119,24.7607,25.0431,1008993.6424731,0
+O.US,D,20120615,000000,25.1259,25.1649,24.9233,24.9477,1523205.0316522,0
+O.US,D,20120618,000000,24.9079,25.4259,24.8826,25.3003,1357209.7968755,0
+O.US,D,20120619,000000,25.3326,25.5894,25.3198,25.4562,1146199.9145546,0
+O.US,D,20120620,000000,25.4775,25.5389,25.1736,25.4444,1299195.5039559,0
+O.US,D,20120621,000000,25.535,25.5701,25.1143,25.2126,1021430.630423,0
+O.US,D,20120622,000000,25.2847,25.4113,25.1835,25.2292,1368970.1584686,0
+O.US,D,20120625,000000,25.0391,25.4007,25.0391,25.2964,902750.98350193,0
+O.US,D,20120626,000000,25.3491,25.6723,25.2428,25.4815,1072031.8090853,0
+O.US,D,20120627,000000,25.5428,25.651,25.4735,25.6053,759085.44524416,0
+O.US,D,20120628,000000,25.5701,26.0308,25.4883,26.0308,1161621.656403,0
+O.US,D,20120629,000000,26.4457,26.4457,26.1924,26.3736,1717584.6907564,0
+O.US,D,20120702,000000,26.433,26.5936,26.3376,26.5459,931871.58551924,0
+O.US,D,20120703,000000,26.5166,26.6561,26.475,26.5742,576049.28839976,0
+O.US,D,20120705,000000,26.5166,26.5976,26.3824,26.471,733996.87919477,0
+O.US,D,20120706,000000,26.3668,26.5811,26.359,26.5811,610755.39478822,0
+O.US,D,20120709,000000,26.5888,26.5976,26.1038,26.3434,1802545.962025,0
+O.US,D,20120710,000000,26.4457,26.4829,26.1486,26.2334,1075461.1444897,0
+O.US,D,20120711,000000,26.2334,26.359,26.1165,26.3308,1275587.5072638,0
+O.US,D,20120712,000000,26.2539,26.6074,26.0902,26.4829,886856.93797526,0
+O.US,D,20120713,000000,26.5226,26.8333,26.4573,26.8333,1092876.8292585,0
+O.US,D,20120716,000000,26.8286,26.8945,26.433,26.6191,1560509.8350192,0
+O.US,D,20120717,000000,26.7252,26.773,26.472,26.7067,1436929.5240608,0
+O.US,D,20120718,000000,26.6921,26.773,26.5176,26.5888,885022.14085922,0
+O.US,D,20120719,000000,26.6511,26.6989,26.1311,26.3249,1063092.9485973,0
+O.US,D,20120720,000000,26.1467,26.3171,26.1125,26.2227,886463.6938256,0
+O.US,D,20120723,000000,25.9004,26.4437,25.8818,26.2956,831847.93389658,0
+O.US,D,20120724,000000,26.3121,26.4378,26.1632,26.3434,972660.14188832,0
+O.US,D,20120725,000000,26.3649,26.4067,26.1602,26.2956,682075.30372713,0
+O.US,D,20120726,000000,26.5166,26.5226,25.5681,25.8291,1590743.4309222,0
+O.US,D,20120727,000000,26.0239,26.1417,25.7853,26.0609,1079733.4392852,0
+O.US,D,20120730,000000,26.095,26.244,25.9917,26.1125,895198.23163538,0
+O.US,D,20120731,000000,26.1749,26.2362,26.0239,26.1009,764498.45609795,0
+O.US,D,20120801,000000,26.2362,26.2898,25.8924,25.952,774923.01967885,0
+O.US,D,20120802,000000,25.8818,26.1467,25.8058,26.1125,702377.17467023,0
+O.US,D,20120803,000000,26.3055,26.4819,26.1602,26.2362,723270.45195851,0
+O.US,D,20120806,000000,26.2577,26.3239,26.0501,26.0678,633895.19479047,0
+O.US,D,20120807,000000,26.1526,26.1526,25.7482,25.8184,911621.05193251,0
+O.US,D,20120808,000000,25.8379,25.9187,25.72,25.8874,820569.11670599,0
+O.US,D,20120809,000000,25.937,25.937,25.6353,25.6694,1157627.6100787,0
+O.US,D,20120810,000000,25.6401,25.7716,25.5068,25.7094,1221714.0855076,0
+O.US,D,20120813,000000,25.6733,25.8554,25.6157,25.7152,940222.11990352,0
+O.US,D,20120814,000000,25.72,25.8379,25.6306,25.7688,921016.81489211,0
+O.US,D,20120815,000000,25.7279,25.8438,25.6783,25.72,994044.20430332,0
+O.US,D,20120816,000000,25.8379,26.4819,25.7688,26.3171,2357771.7919412,0
+O.US,D,20120817,000000,26.2577,26.5811,26.2577,26.433,1383277.879684,0
+O.US,D,20120820,000000,26.4819,26.765,26.397,26.5976,1819755.2706216,0
+O.US,D,20120821,000000,26.5976,26.6911,26.4272,26.5166,1464366.2607897,0
+O.US,D,20120822,000000,26.4631,26.5663,26.2352,26.5499,1212618.1327091,0
+O.US,D,20120823,000000,26.471,26.6249,26.3892,26.5091,1068558.3235545,0
+O.US,D,20120824,000000,26.5539,26.8945,26.5362,26.8286,1400470.7603264,0
+O.US,D,20120827,000000,26.8333,26.9474,26.6121,26.808,984043.68728587,0
+O.US,D,20120828,000000,26.773,27.217,26.7466,27.217,1715537.3569849,0
+O.US,D,20120829,000000,27.1849,27.2093,26.9287,27.0242,1249788.4322023,0
+O.US,D,20120830,000000,27.0311,27.0426,26.7183,26.8742,1330931.2309059,0
+O.US,D,20120831,000000,26.9949,27.0565,26.5586,26.7903,7423503.9114571,0
+O.US,D,20120904,000000,26.7388,27.1692,26.5586,27.1634,1696940.9130199,0
+O.US,D,20120905,000000,27.1752,27.2112,26.7846,27.0114,1263078.6470149,0
+O.US,D,20120906,000000,27.9883,28.1189,26.7388,26.8333,11562087.48224,0
+O.US,D,20120907,000000,26.8013,27.48,26.765,27.1975,2849756.1593141,0
+O.US,D,20120910,000000,27.1314,27.2228,26.9589,27.0311,1726710.4192215,0
+O.US,D,20120911,000000,27.0565,27.1752,26.8013,26.8692,1665150.7684722,0
+O.US,D,20120912,000000,26.8742,26.9881,26.6181,26.7145,1624088.0706203,0
+O.US,D,20120913,000000,26.9161,27.0311,26.7067,26.7953,1942558.3340048,0
+O.US,D,20120914,000000,26.8013,27.0114,26.7457,26.8286,1742358.0454377,0
+O.US,D,20120917,000000,26.8333,27.0426,26.808,26.808,1133809.1302253,0
+O.US,D,20120918,000000,26.9093,26.9161,26.5663,26.5927,1363253.2304652,0
+O.US,D,20120919,000000,26.6239,26.772,26.4047,26.4047,1397514.7553476,0
+O.US,D,20120920,000000,26.3337,26.3629,26.1095,26.1953,1254451.9176535,0
+O.US,D,20120921,000000,26.3094,26.3337,26.1095,26.171,2346802.0256359,0
+O.US,D,20120924,000000,26.171,26.5013,26.1263,26.3278,2057098.1365096,0
+O.US,D,20120925,000000,26.3278,26.4864,25.9334,25.9683,1957760.351968,0
+O.US,D,20120926,000000,25.939,26.0708,25.6578,25.8262,1854019.8757454,0
+O.US,D,20120927,000000,25.9703,26.0999,25.8846,25.9899,1296817.5576095,0
+O.US,D,20120928,000000,25.9899,26.2315,25.8476,26.0941,1915446.0493681,0
+O.US,D,20121001,000000,26.2157,26.248,25.7591,26.0162,1825695.0027515,0
+O.US,D,20121002,000000,26.0736,26.2315,26.0103,26.2276,1308269.8950648,0
+O.US,D,20121003,000000,26.3668,26.5469,26.2042,26.3912,1644809.8811384,0
+O.US,D,20121004,000000,26.466,26.539,26.1983,26.359,1152533.9175816,0
+O.US,D,20121005,000000,26.3912,26.5196,26.248,26.319,1127578.8286586,0
+O.US,D,20121008,000000,26.319,26.3501,26.1282,26.2315,853503.05755314,0
+O.US,D,20121009,000000,26.2276,26.3501,26.0852,26.1125,697007.28719578,0
+O.US,D,20121010,000000,26.2371,26.4037,26.1341,26.248,895363.53792284,0
+O.US,D,20121011,000000,26.3843,26.4291,26.1602,26.1983,1049487.5224166,0
+O.US,D,20121012,000000,26.165,26.3434,26.0941,26.165,735241.29671277,0
+O.US,D,20121015,000000,26.4388,26.6093,26.2042,26.4467,1610250.5995891,0
+O.US,D,20121016,000000,26.5196,26.5713,26.2976,26.3774,1406004.9273412,0
+O.US,D,20121017,000000,26.3298,26.4037,26.0219,26.252,1359580.5559918,0
+O.US,D,20121018,000000,26.2848,26.473,26.2587,26.3774,1059223.1386754,0
+O.US,D,20121019,000000,26.3736,26.466,26.1282,26.1282,1232165.3445138,0
+O.US,D,20121022,000000,26.1282,26.2276,26.0103,26.1282,861009.60579898,0
+O.US,D,20121023,000000,26.0219,26.1602,25.7755,25.9296,1037672.7432259,0
+O.US,D,20121024,000000,25.941,26.0551,25.8593,26.0103,955315.3026711,0
+O.US,D,20121025,000000,26.0258,26.0941,25.5691,25.641,1320585.7268537,0
+O.US,D,20121026,000000,25.6371,25.6371,24.7645,25.2789,2148340.0199547,0
+O.US,D,20121031,000000,25.3644,25.4913,24.9351,25.1601,1979184.4575208,0
+O.US,D,20121101,000000,25.0879,25.5244,24.8854,25.3451,1945392.1560757,0
+O.US,D,20121102,000000,25.4512,25.4913,25.2302,25.2799,1538590.837351,0
+O.US,D,20121105,000000,25.3831,25.3898,25.0754,25.1649,1246412.4876487,0
+O.US,D,20121106,000000,25.2866,25.2866,25.0471,25.1835,963106.25987115,0
+O.US,D,20121107,000000,25.0471,25.1649,24.7997,24.8786,1596860.7903053,0
+O.US,D,20121108,000000,24.8582,24.8786,24.6935,24.7307,1608486.6480248,0
+O.US,D,20121109,000000,24.6059,24.7626,24.3128,24.6009,1317303.2162885,0
+O.US,D,20121112,000000,24.6059,24.6381,24.3458,24.3595,840678.98593633,0
+O.US,D,20121113,000000,24.2134,24.4482,24.0605,24.2454,1105654.6972547,0
+O.US,D,20121114,000000,24.1616,24.3391,23.9134,24.002,1790958.0939492,0
+O.US,D,20121115,000000,23.996,24.3458,23.9397,24.0293,2054950.1815199,0
+O.US,D,20121116,000000,24.0342,24.7138,24.0342,24.6009,1850153.1460648,0
+O.US,D,20121119,000000,24.7908,24.8329,24.4705,24.6118,1487313.0323321,0
+O.US,D,20121120,000000,24.7238,25.1756,24.679,25.1756,1641991.4602745,0
+O.US,D,20121121,000000,25.274,25.3831,24.8854,25.236,1334797.9605862,0
+O.US,D,20121123,000000,25.3451,25.4338,25.0879,25.1999,511728.7146259,0
+O.US,D,20121126,000000,25.1649,25.4036,25.0297,25.3128,1329977.3828248,0
+O.US,D,20121127,000000,25.1922,25.3381,24.897,25.274,1827211.5082582,0
+O.US,D,20121128,000000,25.1259,25.3247,25.0684,25.1835,1307631.2583517,0
+O.US,D,20121129,000000,25.3198,25.3917,25.0297,25.2994,1873337.0961935,0
+O.US,D,20121130,000000,25.3198,26.1632,25.2809,26.1632,5466813.4299956,0
+O.US,D,20121203,000000,26.0882,26.1555,25.7698,25.8846,1866774.1285575,0
+O.US,D,20121204,000000,25.8097,26.0239,25.8097,25.9361,878398.59514264,0
+O.US,D,20121205,000000,25.9976,26.0268,25.7658,25.8341,928024.3640342,0
+O.US,D,20121206,000000,25.8341,26.1555,25.8203,26.1486,1351086.2770097,0
+O.US,D,20121207,000000,26.1155,26.2343,26.0804,26.1358,1277477.7487246,0
+O.US,D,20121210,000000,26.096,26.2683,25.9976,26.0804,1166580.8450265,0
+O.US,D,20121211,000000,26.1632,26.2343,26.0055,26.0882,1174607.9540658,0
+O.US,D,20121212,000000,26.096,26.2117,25.9177,25.951,1344362.1100747,0
+O.US,D,20121213,000000,25.9644,26.0804,25.8203,25.9042,1054664.3814313,0
+O.US,D,20121214,000000,25.8984,26.0346,25.8731,25.9578,734312.09056277,0
+O.US,D,20121217,000000,26.0395,26.2683,25.8097,26.2343,1122746.9566787,0
+O.US,D,20121218,000000,26.25,26.3561,26.1243,26.3404,1013480.5274184,0
+O.US,D,20121219,000000,26.3892,26.4067,26.096,26.1155,1422362.0358221,0
+O.US,D,20121220,000000,26.2773,26.3814,26.1427,26.2878,1546058.369206,0
+O.US,D,20121221,000000,26.1759,26.4272,26.096,26.1855,2274244.8864089,0
+O.US,D,20121224,000000,26.1855,26.396,26.1555,26.2197,729353.92868626,0
+O.US,D,20121226,000000,26.2117,26.3774,25.951,26.1028,1260649.3633123,0
+O.US,D,20121227,000000,26.1243,26.2117,25.8984,26.0755,1010150.7864853,0
+O.US,D,20121228,000000,26.0229,26.2117,25.9023,25.9167,666186.39193607,0
+O.US,D,20121231,000000,25.8837,26.1087,25.8253,25.9625,1497733.4889244,0
+O.US,D,20130102,000000,26.3774,26.584,26.1301,26.5479,1499236.6467185,0
+O.US,D,20130103,000000,26.5713,26.6989,26.397,26.466,1781688.6208864,0
+O.US,D,20130104,000000,26.4883,26.6989,26.3716,26.6862,2459968.0404847,0
+O.US,D,20130107,000000,26.6989,27.1858,26.4213,26.9569,4214813.3844815,0
+O.US,D,20130108,000000,26.9122,27.1118,26.6911,27.0709,2180960.802928,0
+O.US,D,20130109,000000,27.1509,27.2941,26.9677,27.2608,2311591.7864081,0
+O.US,D,20130110,000000,27.3338,27.632,27.1176,27.632,3606078.6280393,0
+O.US,D,20130111,000000,27.5492,27.7324,27.4576,27.7012,3801347.4501554,0
+O.US,D,20130114,000000,27.6583,27.9883,27.632,27.9065,2314776.7559962,0
+O.US,D,20130115,000000,27.9173,28.0916,27.7966,27.9718,1800572.554047,0
+O.US,D,20130116,000000,27.9465,28.1414,27.819,28.038,1580787.0640313,0
+O.US,D,20130117,000000,28.1199,28.4442,28.0585,28.3585,2131759.0806,0
+O.US,D,20130118,000000,28.4335,28.6351,28.2027,28.4335,13571367.951547,0
+O.US,D,20130122,000000,28.3585,28.4626,28.1414,28.4335,2936370.4934574,0
+O.US,D,20130123,000000,28.4558,28.4997,28.1538,28.2056,6416080.1653413,0
+O.US,D,20130124,000000,28.2056,28.4295,28.0916,28.2113,4515416.1943614,0
+O.US,D,20130125,000000,28.2778,28.3458,27.9465,28.0711,2334727.4794217,0
+O.US,D,20130128,000000,28.4403,28.606,28.2495,28.4997,3654624.2589533,0
+O.US,D,20130129,000000,28.4841,28.4997,28.0205,28.1355,3388410.2905996,0
+O.US,D,20130130,000000,28.1734,28.4403,28.0137,28.2396,3374859.282017,0
+O.US,D,20130131,000000,28.1978,28.3467,28.0137,28.3224,2191531.1646011,0
+O.US,D,20130201,000000,28.3546,28.4266,28.0781,28.1414,1660018.0595842,0
+O.US,D,20130204,000000,28.0994,28.2856,28.0781,28.1548,1726326.4157959,0
+O.US,D,20130205,000000,28.2271,28.3001,28.0721,28.1801,1624229.7617238,0
+O.US,D,20130206,000000,28.1734,28.3663,28.1482,28.1801,1677074.3828586,0
+O.US,D,20130207,000000,28.2583,28.2583,28.039,28.1978,1471591.4803227,0
+O.US,D,20130208,000000,28.2123,28.2329,27.9883,28.006,2132254.9994624,0
+O.US,D,20130211,000000,28.1209,28.3224,28.0274,28.2856,1975121.6191392,0
+O.US,D,20130212,000000,28.3361,28.8542,28.2505,28.8542,2945043.4264396,0
+O.US,D,20130213,000000,28.8261,28.8845,28.6615,28.8845,2020081.8490853,0
+O.US,D,20130214,000000,28.715,28.7949,28.5415,28.715,1361449.235763,0
+O.US,D,20130215,000000,28.7754,28.8542,28.6867,28.8261,1456536.2871988,0
+O.US,D,20130219,000000,29.0344,29.1766,28.8717,28.9818,2664230.1406865,0
+O.US,D,20130220,000000,29.0266,29.0998,28.8211,28.9194,1946632.466605,0
+O.US,D,20130221,000000,28.9818,29.0656,28.5805,28.7219,1959345.6495319,0
+O.US,D,20130222,000000,28.6926,28.8766,28.6615,28.8339,1268815.0832138,0
+O.US,D,20130225,000000,28.8621,28.9536,28.7003,28.7616,2279677.4054581,0
+O.US,D,20130226,000000,28.8766,29.1241,28.6867,29.1132,2106063.7069986,0
+O.US,D,20130227,000000,28.9692,29.5974,28.8951,29.5388,2069763.0623219,0
+O.US,D,20130228,000000,29.5701,29.8535,29.5322,29.7151,3343838.1710675,0
+O.US,D,20130301,000000,29.6139,29.8642,29.423,29.8048,2109564.9147018,0
+O.US,D,20130304,000000,29.7368,30.0357,29.6382,30.0132,1678313.6666411,0
+O.US,D,20130305,000000,30.1797,30.3658,30.0725,30.3502,2710952.2687028,0
+O.US,D,20130306,000000,29.5272,29.9938,29.5223,29.9771,27059216.184792,0
+O.US,D,20130307,000000,29.8769,29.9771,29.8048,29.9471,5598412.6360163,0
+O.US,D,20130308,000000,29.9705,29.9705,29.5477,29.8769,3824301.4089275,0
+O.US,D,20130311,000000,29.7922,29.7922,29.1065,29.3353,3407366.0960591,0
+O.US,D,20130312,000000,29.3461,29.3762,29.0022,29.0782,2727685.1666324,0
+O.US,D,20130313,000000,29.1309,29.2059,28.8066,28.9254,3297362.4623616,0
+O.US,D,20130314,000000,29.0266,29.193,28.9818,29.1367,2179516.1697205,0
+O.US,D,20130315,000000,29.1454,29.1825,28.9136,29.1251,3577661.3478041,0
+O.US,D,20130318,000000,28.9467,29.0471,28.8201,28.9254,2554339.4491731,0
+O.US,D,20130319,000000,28.8707,28.9818,28.4239,28.674,2843713.7524713,0
+O.US,D,20130320,000000,28.6798,28.8066,28.4558,28.6906,2243482.5157354,0
+O.US,D,20130321,000000,28.6536,28.8951,28.6419,28.7265,1789584.3062933,0
+O.US,D,20130322,000000,28.8201,28.9692,28.8007,28.9399,1644189.7258735,0
+O.US,D,20130325,000000,28.9136,29.0929,28.6467,28.7812,2150462.3062662,0
+O.US,D,20130326,000000,28.9692,29.2555,28.8474,29.2555,3409922.6964055,0
+O.US,D,20130327,000000,29.2837,29.4308,29.1786,29.4114,2252685.250235,0
+O.US,D,20130328,000000,29.2906,29.6549,29.2486,29.6402,3721664.6858666,0
+O.US,D,20130401,000000,29.5049,29.7892,29.3481,29.7892,1915691.4419315,0
+O.US,D,20130402,000000,29.8603,29.8974,29.7239,29.8974,2683132.5552955,0
+O.US,D,20130403,000000,29.8974,29.9323,29.6353,29.8068,2698851.0270635,0
+O.US,D,20130404,000000,29.8797,30.0094,29.7755,29.9898,1724624.0690592,0
+O.US,D,20130405,000000,29.7542,30.0902,29.6685,30.0835,2199716.392698,0
+O.US,D,20130408,000000,30.0978,30.3298,30.0463,30.3298,2632472.8520471,0
+O.US,D,20130409,000000,30.3298,30.4768,30.1418,30.3648,2425113.055763,0
+O.US,D,20130410,000000,30.4885,30.6561,30.4184,30.5937,2377842.6447807,0
+O.US,D,20130411,000000,30.6161,31.1771,30.5937,31.1771,4765841.8721422,0
+O.US,D,20130412,000000,31.0865,31.1994,30.9784,31.1994,2248239.435175,0
+O.US,D,20130415,000000,31.1489,31.3582,30.6367,30.6367,2457080.8275634,0
+O.US,D,20130416,000000,30.7603,31.3173,30.6104,31.2969,2264870.6851389,0
+O.US,D,20130417,000000,31.1587,31.1771,30.9208,31.1343,1649279.3113823,0
+O.US,D,20130418,000000,31.1771,31.4557,31.0261,31.44,1778930.7781031,0
+O.US,D,20130419,000000,31.4751,32.0225,31.3943,32.0225,1887973.3764897,0
+O.US,D,20130422,000000,32.0225,32.117,31.7459,32.1082,1979684.4833717,0
+O.US,D,20130423,000000,32.1715,32.4013,32.1082,32.3118,1493863.6790025,0
+O.US,D,20130424,000000,32.1715,32.2611,32.073,32.2125,1883855.0937631,0
+O.US,D,20130425,000000,32.3001,32.6555,31.8997,32.3586,2152116.3958879,0
+O.US,D,20130426,000000,32.1783,32.68,32.1783,32.4638,1788289.5781659,0
+O.US,D,20130429,000000,32.6565,33.0549,32.5688,33.0286,2130820.6337259,0
+O.US,D,20130430,000000,32.9585,33.4348,32.8931,33.4348,2306077.1275886,0
+O.US,D,20130501,000000,33.3763,33.4348,33.1095,33.2001,1365244.0931445,0
+O.US,D,20130502,000000,33.2428,33.6861,33.2001,33.5156,1559348.5840187,0
+O.US,D,20130503,000000,33.7619,33.9598,33.5282,33.9598,1509570.8565521,0
+O.US,D,20130506,000000,33.8447,34.0045,33.6489,33.8945,1509247.4312073,0
+O.US,D,20130507,000000,34.0045,34.1447,33.8788,34.135,1362384.6023957,0
+O.US,D,20130508,000000,34.1174,34.47,34.0795,34.4233,1562068.4371581,0
+O.US,D,20130509,000000,34.5334,34.5334,34.1652,34.2344,1557918.3252706,0
+O.US,D,20130510,000000,34.243,34.4855,34.1778,34.2509,2112364.8541174,0
+O.US,D,20130513,000000,34.3249,35.0029,34.3249,34.9648,2504499.0901319,0
+O.US,D,20130514,000000,34.8411,35.1742,34.8332,34.9716,2711390.6897262,0
+O.US,D,20130515,000000,35.032,35.5812,34.8265,35.5812,1730029.8926832,0
+O.US,D,20130516,000000,35.6008,35.8247,35.3456,35.4314,1821942.2420023,0
+O.US,D,20130517,000000,35.5316,36.1384,35.3651,36.1384,5711285.0011867,0
+O.US,D,20130520,000000,36.0682,36.0682,35.7011,35.8929,1737114.4478597,0
+O.US,D,20130521,000000,35.8929,36.2446,35.8929,36.0994,1587480.4285525,0
+O.US,D,20130522,000000,36.0741,36.3955,34.1399,34.3805,4731816.499099,0
+O.US,D,20130523,000000,33.6977,33.7776,32.375,33.2136,5733410.3750276,0
+O.US,D,20130524,000000,32.8124,33.127,32.3839,32.5825,3345824.9267581,0
+O.US,D,20130528,000000,32.8415,33.0549,31.8346,32.008,3712436.2826888,0
+O.US,D,20130529,000000,31.7507,31.7507,30.0735,31.1128,5807435.7626462,0
+O.US,D,20130530,000000,31.181,31.5346,30.5568,30.7194,3400960.2207335,0
+O.US,D,20130531,000000,30.618,30.8752,29.9227,29.9227,3888717.4701843,0
+O.US,D,20130603,000000,29.8797,30.2198,29.3247,29.3822,5302104.7093689,0
+O.US,D,20130604,000000,29.4493,29.5711,28.5475,28.5951,4791689.2043186,0
+O.US,D,20130605,000000,28.4851,29.0091,28.4793,28.7988,4674144.1129727,0
+O.US,D,20130606,000000,28.7988,30.0074,28.6429,29.8983,4210431.2277432,0
+O.US,D,20130607,000000,29.9587,29.9831,28.9614,29.5214,3354536.8761313,0
+O.US,D,20130610,000000,29.5322,29.5857,29.0869,29.2166,2904516.690588,0
+O.US,D,20130611,000000,29.0208,29.2867,28.4403,28.7734,3266303.3617684,0
+O.US,D,20130612,000000,29.0022,29.0022,28.1988,28.377,2913295.3785241,0
+O.US,D,20130613,000000,28.377,29.1835,28.3254,29.0413,4018154.3467554,0
+O.US,D,20130614,000000,29.0869,29.9178,29.0022,29.5857,4104525.3418298,0
+O.US,D,20130617,000000,29.8008,29.911,28.9526,29.1533,3135921.8778404,0
+O.US,D,20130618,000000,29.2633,29.6353,28.7869,29.423,2760914.810652,0
+O.US,D,20130619,000000,29.5029,29.606,28.4091,28.6175,3611681.5871116,0
+O.US,D,20130620,000000,28.3254,28.3693,26.8266,27.0154,5685107.0564357,0
+O.US,D,20130621,000000,27.1811,27.4155,26.5732,26.8868,8692474.033487,0
+O.US,D,20130624,000000,26.7778,27.4732,26.2305,26.8586,5524794.8670071,0
+O.US,D,20130625,000000,26.9707,27.3183,26.7388,27.1811,3725356.8685355,0
+O.US,D,20130626,000000,27.4498,27.6505,27.214,27.5502,3684195.6029594,0
+O.US,D,20130627,000000,27.7858,28.2728,27.7858,27.9669,3311535.6797034,0
+O.US,D,20130628,000000,28.0147,28.0468,27.551,27.7265,3906255.3378615,0
+O.US,D,20130701,000000,27.8647,28.0693,27.5637,27.6787,2381672.4115646,0
+O.US,D,20130702,000000,27.7701,28.7022,27.6882,28.5931,5815973.1650076,0
+O.US,D,20130703,000000,28.6166,28.8367,28.0332,28.675,4397846.4610844,0
+O.US,D,20130705,000000,28.675,28.675,27.5579,28.2113,3190718.3452637,0
+O.US,D,20130708,000000,28.192,28.5796,28.1033,28.2056,5222994.8699771,0
+O.US,D,20130709,000000,28.4209,28.6615,28.3293,28.6487,4729700.3732702,0
+O.US,D,20130710,000000,28.7869,28.8367,28.4773,28.5668,6213442.3790944,0
+O.US,D,20130711,000000,28.9614,29.5515,28.9467,29.4796,2759749.4526629,0
+O.US,D,20130712,000000,29.5302,29.6977,29.3353,29.6577,1991163.5162521,0
+O.US,D,20130715,000000,29.7931,29.9888,29.6625,29.8837,1964063.5525808,0
+O.US,D,20130716,000000,29.8603,30.0405,29.6373,29.8974,2193316.677855,0
+O.US,D,20130717,000000,30.0473,30.2256,29.8731,30.1098,1756849.5543888,0
+O.US,D,20130718,000000,30.1983,30.4242,30.1038,30.3755,1814726.2631933,0
+O.US,D,20130719,000000,30.3571,30.3755,29.9655,29.9811,2416604.4023211,0
+O.US,D,20130722,000000,30.0463,30.4018,29.8974,30.4018,2067765.0124127,0
+O.US,D,20130723,000000,30.4018,30.4564,30.0512,30.2732,2337566.4352281,0
+O.US,D,20130724,000000,30.2732,30.321,29.2312,29.3695,2571773.6153904,0
+O.US,D,20130725,000000,29.4308,29.6625,29.2389,29.3412,2255290.1076965,0
+O.US,D,20130726,000000,29.2652,29.5302,29.1348,29.3031,2728626.6937478,0
+O.US,D,20130729,000000,29.3353,29.5302,29.3353,29.424,2765539.2797124,0
+O.US,D,20130730,000000,29.6802,29.9461,29.3412,29.3519,1592982.7664063,0
+O.US,D,20130731,000000,29.424,29.5302,28.5921,28.8299,2861834.8125167,0
+O.US,D,20130801,000000,29.1016,29.2312,28.4305,28.4354,4007134.269841,0
+O.US,D,20130802,000000,28.4452,28.7919,28.4452,28.6662,2150349.3640822,0
+O.US,D,20130805,000000,28.674,28.7919,28.2212,28.304,2080531.5861903,0
+O.US,D,20130806,000000,28.2465,28.4821,28.114,28.2892,2435551.9938035,0
+O.US,D,20130807,000000,28.1734,28.5582,28.0556,28.4734,1794975.7554574,0
+O.US,D,20130808,000000,28.6605,28.6605,28.2212,28.5639,1450150.9468157,0
+O.US,D,20130809,000000,28.488,29.1414,28.4656,28.8865,1600373.2922268,0
+O.US,D,20130812,000000,28.8513,28.8815,28.4452,28.5582,2044045.1002836,0
+O.US,D,20130813,000000,28.6467,28.6467,27.7936,27.9396,2650334.1450692,0
+O.US,D,20130814,000000,27.9396,28.114,27.7528,27.7868,2262661.1253215,0
+O.US,D,20130815,000000,27.593,27.6583,26.9736,27.3515,2994867.3575266,0
+O.US,D,20130816,000000,27.3426,27.3515,26.4963,26.6258,3434804.8862825,0
+O.US,D,20130819,000000,26.6258,26.6258,26.0804,26.0892,3292967.9846579,0
+O.US,D,20130820,000000,26.173,27.0679,26.0892,26.6969,4449566.7941152,0
+O.US,D,20130821,000000,26.7183,27.1156,26.4963,26.6191,3237310.0763948,0
+O.US,D,20130822,000000,26.7545,26.9668,26.6385,26.7388,3140391.3080845,0
+O.US,D,20130823,000000,26.9628,27.1927,26.7388,27.0183,3547107.4067973,0
+O.US,D,20130826,000000,27.0183,27.0436,26.6464,26.6969,1982398.1760284,0
+O.US,D,20130827,000000,26.5868,26.8216,26.5577,26.5868,1965358.280708,0
+O.US,D,20130828,000000,26.6131,26.6969,26.2286,26.2821,2156699.7950631,0
+O.US,D,20130829,000000,26.3609,26.6355,26.1593,26.5352,1727285.3976125,0
+O.US,D,20130830,000000,26.5936,26.6804,26.2559,26.3521,1688356.2802906,0
+O.US,D,20130903,000000,26.6774,26.6774,25.6118,25.9325,4030123.1380154,0
+O.US,D,20130904,000000,25.9743,26.2653,25.6733,26.2256,1881979.226762,0
+O.US,D,20130905,000000,26.1622,26.1759,25.7941,25.8193,1733062.9036964,0
+O.US,D,20130906,000000,26.0464,26.3639,25.9615,26.1067,1982721.6013736,0
+O.US,D,20130909,000000,26.2831,26.6882,26.165,26.6551,1640497.5432047,0
+O.US,D,20130910,000000,26.885,26.885,26.2936,26.3639,2132406.9580371,0
+O.US,D,20130911,000000,26.4125,26.5082,26.0445,26.3882,2902426.2334373,0
+O.US,D,20130912,000000,26.473,26.5908,26.1321,26.165,1782563.4094385,0
+O.US,D,20130913,000000,26.252,26.3337,26.1203,26.1536,2079673.225592,0
+O.US,D,20130916,000000,26.5908,26.9784,26.433,26.6151,2225852.2408169,0
+O.US,D,20130917,000000,26.5868,26.768,26.4631,26.4883,2456084.8828503,0
+O.US,D,20130918,000000,26.5108,27.253,26.1934,27.2054,4095580.3208589,0
+O.US,D,20130919,000000,27.3476,27.6134,26.9707,26.9707,3227866.0563203,0
+O.US,D,20130920,000000,27.0847,27.0992,26.5791,26.6258,3656877.9688972,0
+O.US,D,20130923,000000,26.6598,26.8772,26.3989,26.433,5444460.1182925,0
+O.US,D,20130924,000000,26.475,26.9474,26.3571,26.62,3031864.1367557,0
+O.US,D,20130925,000000,26.6852,27.0416,26.5927,27.0282,3243528.0569963,0
+O.US,D,20130926,000000,27.0358,27.7099,27.0222,27.4155,5566348.3499858,0
+O.US,D,20130927,000000,27.409,27.4215,26.9064,26.9774,3401193.2923314,0
+O.US,D,20130930,000000,26.7818,26.9979,26.5256,26.6327,3109844.5543076,0
+O.US,D,20131001,000000,26.6979,27.5755,26.6541,27.2385,4536437.8150404,0
+O.US,D,20131002,000000,27.1469,27.2959,26.9707,27.1742,2240032.6453886,0
+O.US,D,20131003,000000,26.9589,27.0709,26.54,26.6774,3563466.5687728,0
+O.US,D,20131004,000000,26.6774,26.8712,26.4417,26.6024,2465623.3636606,0
+O.US,D,20131007,000000,26.4086,26.8156,26.3473,26.5868,1306250.2834658,0
+O.US,D,20131008,000000,26.6474,26.7329,26.2072,26.3085,3187255.1272042,0
+O.US,D,20131009,000000,26.4086,26.6852,26.3085,26.3716,1620465.7067561,0
+O.US,D,20131010,000000,26.6852,27.0778,26.5868,27.0486,2114166.7953254,0
+O.US,D,20131011,000000,26.8246,27.2443,26.6541,27.2385,1851669.6515716,0
+O.US,D,20131014,000000,27.1285,27.3659,27.0057,27.3357,1656168.7846048,0
+O.US,D,20131015,000000,27.2842,27.5052,27.14,27.3729,2029974.5576545,0
+O.US,D,20131016,000000,27.4002,27.9047,27.3729,27.8841,2175482.0802582,0
+O.US,D,20131017,000000,28.1424,28.3546,27.8423,28.2778,1823927.9709458,0
+O.US,D,20131018,000000,28.4442,28.5562,27.9113,28.0478,2053631.8382088,0
+O.US,D,20131021,000000,28.0478,28.0906,27.5998,27.6387,2596800.576612,0
+O.US,D,20131022,000000,27.14,27.6075,27.0778,27.4391,17338504.18743,0
+O.US,D,20131023,000000,27.4391,27.7839,27.2959,27.7839,7096828.9117802,0
+O.US,D,20131024,000000,27.7557,27.9377,27.5297,27.8345,4081473.8420804,0
+O.US,D,20131025,000000,27.9047,28.8095,27.815,28.8036,4309240.2375146,0
+O.US,D,20131028,000000,28.8152,28.9536,28.5815,28.864,3227593.9683317,0
+O.US,D,20131029,000000,28.8359,28.8592,28.5815,28.7978,3491429.990339,0
+O.US,D,20131030,000000,28.8658,28.9497,28.6194,28.6798,3159866.6475902,0
+O.US,D,20131031,000000,28.6457,28.6595,27.8755,28.0274,3634337.789217,0
+O.US,D,20131101,000000,28.0693,28.2901,27.929,28.228,2717892.0525346,0
+O.US,D,20131104,000000,28.228,28.3605,27.889,28.1657,2348715.8822807,0
+O.US,D,20131105,000000,28.0956,28.2758,27.889,27.8959,2686307.2574123,0
+O.US,D,20131106,000000,27.9583,28.3467,27.929,28.1959,2231451.0929007,0
+O.US,D,20131107,000000,28.2758,28.3274,27.8315,27.8384,2295075.5321224,0
+O.US,D,20131108,000000,27.6972,27.6972,26.8549,26.9589,3474753.5635015,0
+O.US,D,20131111,000000,27.0358,27.2121,26.8918,26.9589,2176619.716075,0
+O.US,D,20131112,000000,27.0486,27.0486,26.4933,26.8459,4014821.525581,0
+O.US,D,20131113,000000,26.7873,27.0855,26.7242,26.9832,2111648.1846225,0
+O.US,D,20131114,000000,27.108,27.5121,27.0855,27.3056,1644136.3350229,0
+O.US,D,20131115,000000,27.3525,27.5502,27.255,27.4702,1852690.2382158,0
+O.US,D,20131118,000000,27.518,27.5502,26.9774,27.0222,1892425.3520325,0
+O.US,D,20131119,000000,27.0292,27.1752,26.7476,26.7476,2374413.3093764,0
+O.US,D,20131120,000000,26.774,26.8276,26.0745,26.1809,4110617.0325346,0
+O.US,D,20131121,000000,26.25,26.3619,26.0122,26.1904,2934457.6635597,0
+O.US,D,20131122,000000,26.24,26.2966,26.0006,26.095,2468933.5963982,0
+O.US,D,20131125,000000,26.2167,26.2236,25.7395,25.7619,3604913.2700501,0
+O.US,D,20131126,000000,25.6859,25.9157,25.4854,25.4913,12193367.552096,0
+O.US,D,20131127,000000,25.6157,26.0395,25.6157,25.9187,3282266.1993528,0
+O.US,D,20131129,000000,25.9832,26.0278,25.7094,25.7698,1254383.125596,0
+O.US,D,20131202,000000,25.7658,25.8584,25.5641,25.5994,3192674.2985408,0
+O.US,D,20131203,000000,25.5271,25.6073,25.3937,25.4249,2182819.2152281,0
+O.US,D,20131204,000000,25.3316,25.3654,24.8543,24.9322,3929222.6443463,0
+O.US,D,20131205,000000,24.8864,25.0401,24.7343,24.8026,3524799.271968,0
+O.US,D,20131206,000000,24.9156,25.1903,24.8454,25.0744,3091031.4666987,0
+O.US,D,20131209,000000,25.0879,25.2691,24.9828,25.2399,2866827.8837956,0
+O.US,D,20131210,000000,25.2536,25.418,25.2399,25.3316,2999174.5617248,0
+O.US,D,20131211,000000,25.4385,25.4572,24.9662,24.9895,3789358.1239528,0
+O.US,D,20131212,000000,25.0128,25.1406,24.7968,25.1406,4557933.7928923,0
+O.US,D,20131213,000000,25.1903,25.8984,25.1736,25.8671,4916282.9146914,0
+O.US,D,20131216,000000,26.0658,26.1641,25.8233,25.8389,3859652.3125119,0
+O.US,D,20131217,000000,25.8447,26.4018,25.7989,26.3804,4483651.7184918,0
+O.US,D,20131218,000000,26.4799,26.9658,26.0511,26.8634,4587625.2663123,0
+O.US,D,20131219,000000,26.8246,26.8399,25.5389,25.721,5357286.2069649,0
+O.US,D,20131220,000000,25.7025,25.7912,25.4249,25.4512,5746360.736541,0
+O.US,D,20131223,000000,25.6237,25.7989,25.5271,25.5884,2607533.164331,0
+O.US,D,20131224,000000,25.6157,25.8846,25.5641,25.7835,1292773.2006763,0
+O.US,D,20131226,000000,25.9127,26.0346,25.684,25.7835,2115373.2231996,0
+O.US,D,20131227,000000,25.7581,25.7835,25.4572,25.5994,1756047.6648825,0
+O.US,D,20131230,000000,25.7055,25.724,25.4329,25.4825,2662178.6999268,0
+O.US,D,20131231,000000,25.4522,25.65,25.3316,25.3664,2707010.5864821,0
+O.US,D,20140102,000000,25.4017,25.418,25.1482,25.3802,2402007.1384158,0
+O.US,D,20140103,000000,25.4329,25.6908,25.4259,25.6371,1810862.6137543,0
+O.US,D,20140106,000000,25.7999,25.8545,25.5574,25.7716,2791239.7870494,0
+O.US,D,20140107,000000,26.0132,26.0551,25.7716,25.9023,2978764.8823332,0
+O.US,D,20140108,000000,25.9023,25.9147,25.4883,25.6004,2664849.2692043,0
+O.US,D,20140109,000000,25.6091,25.6957,25.3451,25.6733,2216150.5072133,0
+O.US,D,20140110,000000,25.7356,26.2653,25.6247,26.2062,3581732.4001628,0
+O.US,D,20140113,000000,26.1837,26.2587,25.9217,26.0191,2218055.1231341,0
+O.US,D,20140114,000000,26.0678,26.3852,26.0191,26.2858,1919850.7945431,0
+O.US,D,20140115,000000,26.3922,26.5003,26.2858,26.3414,2012199.5113911,0
+O.US,D,20140116,000000,26.2352,26.3288,26.1095,26.2062,3139813.2494518,0
+O.US,D,20140117,000000,26.2062,26.252,26.0491,26.096,1900453.487819,0
+O.US,D,20140121,000000,26.1398,26.7047,26.1398,26.7047,2374750.0824341,0
+O.US,D,20140122,000000,26.8117,27.0397,26.5918,26.8644,3439276.3700206,0
+O.US,D,20140123,000000,26.8644,26.8937,26.6843,26.8644,2762307.0797563,0
+O.US,D,20140124,000000,26.8306,26.956,26.6668,26.8644,2778156.9751566,0
+O.US,D,20140127,000000,26.9365,27.1275,26.7818,26.956,3664024.1289012,0
+O.US,D,20140128,000000,26.9949,27.5871,26.9949,27.5579,4602156.8184013,0
+O.US,D,20140129,000000,27.3817,27.5871,27.3272,27.551,2969793.1659371,0
+O.US,D,20140130,000000,27.6397,27.9534,27.5277,27.8256,2662784.4807316,0
+O.US,D,20140131,000000,27.6212,27.9836,27.4566,27.8325,2815876.5843628,0
+O.US,D,20140203,000000,27.8483,27.8617,27.0311,27.1108,4881782.1577284,0
+O.US,D,20140204,000000,27.0962,27.2969,26.7993,27.2453,3791717.5888509,0
+O.US,D,20140205,000000,27.2238,27.4634,27.1323,27.4195,2211608.1779233,0
+O.US,D,20140206,000000,27.4245,27.6338,27.2911,27.4722,2216778.8764552,0
+O.US,D,20140207,000000,27.521,27.706,27.3962,27.6865,2072431.578105,0
+O.US,D,20140210,000000,27.7205,28.0429,27.4419,27.9778,2127109.9696087,0
+O.US,D,20140211,000000,27.9718,28.1442,27.8121,27.9981,1903180.5281883,0
+O.US,D,20140212,000000,28.0575,28.1793,27.8765,28.1159,2450391.5700308,0
+O.US,D,20140213,000000,28.1159,28.4511,27.9836,28.3147,2152085.5934741,0
+O.US,D,20140214,000000,28.306,28.6175,28.2698,28.4724,2526842.1343635,0
+O.US,D,20140218,000000,28.6175,29.0022,28.228,28.9594,3870796.6258287,0
+O.US,D,20140219,000000,28.9039,29.4454,28.8474,29.0696,3999708.8346181,0
+O.US,D,20140220,000000,29.1737,29.5643,29.0909,29.2906,3467939.0428193,0
+O.US,D,20140221,000000,29.3549,29.7006,29.2827,29.6294,3124234.4152932,0
+O.US,D,20140224,000000,29.6294,30.2109,29.6247,29.9771,4677286.9859287,0
+O.US,D,20140225,000000,30.0844,30.7895,30.0512,30.3064,5409475.7634328,0
+O.US,D,20140226,000000,30.3064,30.3795,30.0648,30.3716,3370170.1278876,0
+O.US,D,20140227,000000,30.0318,30.5158,29.9948,30.4437,3174650.7794727,0
+O.US,D,20140228,000000,30.4437,30.7534,30.3805,30.4437,4421180.3162937,0
+O.US,D,20140303,000000,30.3502,30.4232,29.986,30.1856,2622988.7888345,0
+O.US,D,20140304,000000,30.2626,30.5538,30.1954,30.3805,2159647.5860649,0
+O.US,D,20140305,000000,30.3658,30.4816,29.835,29.91,2366059.6947507,0
+O.US,D,20140306,000000,29.8915,30.0094,29.2788,29.3023,4412036.1063803,0
+O.US,D,20140307,000000,29.1348,29.2,28.2901,28.5046,5233897.8977192,0
+O.US,D,20140310,000000,28.1305,28.4344,28.0351,28.4004,3711351.0109754,0
+O.US,D,20140311,000000,28.5046,28.8349,28.489,28.6926,3266781.8259296,0
+O.US,D,20140312,000000,28.752,28.9536,28.7229,28.8737,2990047.8065123,0
+O.US,D,20140313,000000,28.8806,29.1016,28.7354,29.0051,2998049.2468734,0
+O.US,D,20140314,000000,28.9254,29.2876,28.9254,29.0051,2092843.3109906,0
+O.US,D,20140317,000000,29.1424,29.3276,28.9722,29.0869,3875743.4934868,0
+O.US,D,20140318,000000,29.012,29.0587,28.8066,28.9632,2481538.9708768,0
+O.US,D,20140319,000000,28.8621,29.1142,27.9708,28.0351,3536940.5567452,0
+O.US,D,20140320,000000,28.0293,28.0478,27.6241,27.9143,3398487.8136515,0
+O.US,D,20140321,000000,28.0031,28.342,27.8374,28.1697,5088351.3587248,0
+O.US,D,20140324,000000,28.2758,28.4295,27.5783,27.9435,3177864.4979802,0
+O.US,D,20140325,000000,28.1617,28.4004,27.929,28.2698,1593418.1071881,0
+O.US,D,20140326,000000,28.3546,28.3966,27.9435,27.9515,2349145.0625797,0
+O.US,D,20140327,000000,27.2267,27.9669,27.1538,27.9669,26196501.152014,0
+O.US,D,20140328,000000,27.9611,28.1404,27.8473,28.0508,5319307.8574826,0
+O.US,D,20140331,000000,28.1102,28.2232,27.7498,28.1335,4239824.9444964,0
+O.US,D,20140401,000000,28.1734,28.1959,27.6836,27.9028,3736272.2172432,0
+O.US,D,20140402,000000,27.8831,28.2232,27.8111,28.0245,3746087.9197776,0
+O.US,D,20140403,000000,28.0099,28.0175,27.6922,27.8111,2544775.2996846,0
+O.US,D,20140404,000000,27.9367,28.1959,27.7791,28.0438,3571939.2860649,0
+O.US,D,20140407,000000,28.038,28.7646,27.9836,28.5787,5198667.1235489,0
+O.US,D,20140408,000000,28.2941,28.8912,28.2797,28.8621,4186329.3656829,0
+O.US,D,20140409,000000,28.8678,29.0792,28.5358,28.7869,3487190.5514515,0
+O.US,D,20140410,000000,28.8056,29.0587,28.3194,28.4442,2399857.1299317,0
+O.US,D,20140411,000000,28.339,28.6254,28.2865,28.5231,3127158.5911112,0
+O.US,D,20140414,000000,28.5991,28.7209,28.3789,28.5231,2571808.5247926,0
+O.US,D,20140415,000000,28.5991,29.3665,28.5231,29.31,4059930.6338607,0
+O.US,D,20140416,000000,29.3879,29.5009,29.0949,29.4522,2810686.3776358,0
+O.US,D,20140417,000000,29.4522,29.4522,28.7344,28.8396,2973772.8378014,0
+O.US,D,20140421,000000,28.8621,29.0238,28.7209,28.8678,1835736.5896541,0
+O.US,D,20140422,000000,28.9779,29.2449,28.8484,29.2,2573242.8905291,0
+O.US,D,20140423,000000,29.1825,29.2876,29.0111,29.1085,1624201.0128042,0
+O.US,D,20140424,000000,29.1562,29.4931,29.0869,29.423,2122721.6523878,0
+O.US,D,20140425,000000,29.3597,29.6715,29.349,29.5262,3131335.3984239,0
+O.US,D,20140428,000000,29.5867,30.0825,29.5555,30.0074,3726072.511283,0
+O.US,D,20140429,000000,30.0229,30.1048,29.8272,30.0084,2771067.2862445,0
+O.US,D,20140430,000000,30.0141,30.1048,29.7483,30.0463,3699112.1852211,0
+O.US,D,20140501,000000,30.1448,30.1524,29.4085,29.8701,2889489.2196365,0
+O.US,D,20140502,000000,29.6586,29.9227,29.4796,29.8701,3008690.4540982,0
+O.US,D,20140505,000000,29.7114,30.1661,29.5827,30.0844,2173155.4712684,0
+O.US,D,20140506,000000,30.0562,30.0562,29.8214,29.9227,3170586.9143437,0
+O.US,D,20140507,000000,29.908,30.5879,29.8632,30.5644,3124860.7310407,0
+O.US,D,20140508,000000,30.5586,30.6561,30.3239,30.4116,2556648.6034617,0
+O.US,D,20140509,000000,30.3881,30.5208,30.0988,30.2704,2396504.800562,0
+O.US,D,20140512,000000,30.3881,30.7447,30.3453,30.4719,3408985.2762785,0
+O.US,D,20140513,000000,30.5069,30.7301,30.0785,30.1964,2214107.2804306,0
+O.US,D,20140514,000000,30.2188,30.4184,29.9159,30.1388,2036101.1577616,0
+O.US,D,20140515,000000,29.9928,30.1048,29.6509,29.8525,3348300.4140816,0
+O.US,D,20140516,000000,29.8048,30.3377,29.7249,30.3377,2084714.5539859,0
+O.US,D,20140519,000000,30.2401,30.3453,30.0639,30.1866,1702678.3759658,0
+O.US,D,20140520,000000,30.247,30.4184,30.1107,30.1964,2050887.343138,0
+O.US,D,20140521,000000,30.1964,30.3025,29.7249,29.9685,3292248.234922,0
+O.US,D,20140522,000000,29.9685,30.0502,29.6304,29.6509,3321550.5711806,0
+O.US,D,20140523,000000,29.7581,29.9461,29.6159,29.6762,2624316.3728698,0
+O.US,D,20140527,000000,29.7989,29.9508,29.6013,29.834,2516847.7778289,0
+O.US,D,20140528,000000,29.9705,30.1068,29.6452,29.9616,4064028.3816448,0
+O.US,D,20140529,000000,29.8974,30.3132,29.8008,30.1018,2962812.3122202,0
+O.US,D,20140530,000000,30.0765,30.2217,29.9461,30.0667,3409684.491072,0
+O.US,D,20140602,000000,30.0601,30.2655,29.8418,30.1915,2169706.6276686,0
+O.US,D,20140603,000000,30.0874,30.2158,29.9957,30.0512,1648069.8032667,0
+O.US,D,20140604,000000,30.0337,30.0765,29.8593,29.9178,1687140.6116922,0
+O.US,D,20140605,000000,29.9957,30.658,29.9178,30.6248,3062636.7749003,0
+O.US,D,20140606,000000,30.6725,30.7573,30.4768,30.6005,2193569.2576483,0
+O.US,D,20140609,000000,30.5401,30.6531,29.9402,30.0414,2383672.5149682,0
+O.US,D,20140610,000000,30.0181,30.1564,29.8535,30.0337,2096603.2589701,0
+O.US,D,20140611,000000,30.0259,30.1691,29.9256,30.1564,2694106.4285894,0
+O.US,D,20140612,000000,30.0473,30.3424,29.9869,30.3347,2288755.9035553,0
+O.US,D,20140613,000000,30.3658,30.4895,30.1135,30.4437,3044963.3766025,0
+O.US,D,20140616,000000,30.4437,30.6725,30.1068,30.175,3400426.3122274,0
+O.US,D,20140617,000000,30.1564,30.4816,30.0725,30.3268,2568687.2135263,0
+O.US,D,20140618,000000,30.321,30.7359,30.2089,30.6725,1934571.2681037,0
+O.US,D,20140619,000000,30.7107,30.8947,30.5684,30.8888,2150655.3347262,0
+O.US,D,20140620,000000,30.8557,31.2034,30.7027,31.2034,3494001.9918923,0
+O.US,D,20140623,000000,31.1741,31.2346,30.8684,30.8888,2384659.2189572,0
+O.US,D,20140624,000000,30.8616,30.9015,30.6317,30.806,2240221.5668599,0
+O.US,D,20140625,000000,30.7749,30.9298,30.658,30.7573,1903535.7826943,0
+O.US,D,20140626,000000,30.7573,30.7904,30.47,30.6248,2393450.227859,0
+O.US,D,20140627,000000,30.6278,30.9248,30.4836,30.8294,2286503.2203587,0
+O.US,D,20140630,000000,30.8362,30.9921,30.5879,30.9687,2625674.7593187,0
+O.US,D,20140701,000000,31.0154,31.3126,30.7934,31.2715,3191439.1217469,0
+O.US,D,20140702,000000,31.1771,31.29,30.9451,31.069,2249284.6637503,0
+O.US,D,20140703,000000,31.0496,31.0496,30.66,30.8362,1361429.7275675,0
+O.US,D,20140707,000000,30.8099,31.1051,30.7281,31.0496,2083727.8499967,0
+O.US,D,20140708,000000,30.9921,31.3485,30.9044,31.1927,2332663.7176965,0
+O.US,D,20140709,000000,31.2376,31.4439,31.0223,31.2501,2195965.6854427,0
+O.US,D,20140710,000000,30.9921,31.5317,30.9774,31.4731,2097135.1139817,0
+O.US,D,20140711,000000,31.4731,31.5113,31.2307,31.4517,1248104.5669141,0
+O.US,D,20140714,000000,31.5113,31.6836,31.3349,31.6281,1509163.2379428,0
+O.US,D,20140715,000000,31.6368,31.8014,31.517,31.6368,1883286.2758546,0
+O.US,D,20140716,000000,31.6679,31.6952,31.3417,31.558,2157681.3653165,0
+O.US,D,20140717,000000,31.4731,31.7147,31.4439,31.5763,1618306.4575478,0
+O.US,D,20140718,000000,31.6242,31.9591,31.5843,31.9241,1484311.8504797,0
+O.US,D,20140721,000000,31.7879,31.8685,31.5843,31.7771,1544895.064711,0
+O.US,D,20140722,000000,31.8014,31.8609,31.517,31.5376,2196990.3790757,0
+O.US,D,20140723,000000,31.6163,31.7147,31.3718,31.5705,3786507.8739281,0
+O.US,D,20140724,000000,31.7225,31.7606,30.886,31.1771,3633224.7953312,0
+O.US,D,20140725,000000,31.1567,31.29,31.0223,31.1567,1687588.2734395,0
+O.US,D,20140728,000000,31.1284,31.4439,31.0885,31.2151,2393332.1519394,0
+O.US,D,20140729,000000,31.259,31.3718,31.069,31.069,2316927.7912273,0
+O.US,D,20140730,000000,31.1157,31.2481,30.1993,30.4088,3676269.1151384,0
+O.US,D,20140731,000000,30.286,30.359,30.1107,30.1331,3004780.6010384,0
+O.US,D,20140801,000000,30.0844,30.207,29.9382,30.0844,3691053.2470209,0
+O.US,D,20140804,000000,30.1195,30.4088,29.9149,30.3337,2099574.6651556,0
+O.US,D,20140805,000000,30.3337,30.5275,30.1797,30.2791,1980244.060556,0
+O.US,D,20140806,000000,30.207,30.4321,30.1993,30.3414,1794614.3404687,0
+O.US,D,20140807,000000,30.359,30.5342,30.2985,30.4826,1441088.8766724,0
+O.US,D,20140808,000000,30.4768,30.7134,30.3795,30.66,1498817.7338906,0
+O.US,D,20140811,000000,30.6481,30.8206,30.4321,30.5879,2318824.1931709,0
+O.US,D,20140812,000000,30.6481,30.732,30.4768,30.6406,1928031.9156514,0
+O.US,D,20140813,000000,30.7466,31.2103,30.7388,31.1955,1499133.9720057,0
+O.US,D,20140814,000000,31.1731,31.3077,31.0825,31.1879,1180759.196104,0
+O.US,D,20140815,000000,31.3077,31.3982,31.1314,31.293,1736770.4875723,0
+O.US,D,20140818,000000,31.3212,31.5969,31.2346,31.5813,1802671.2251747,0
+O.US,D,20140819,000000,31.6271,31.7196,31.5142,31.6798,1174229.0843759,0
+O.US,D,20140820,000000,31.6495,31.8441,31.5629,31.7994,1471491.8858514,0
+O.US,D,20140821,000000,31.7263,31.9435,31.6798,31.7819,1139020.8986424,0
+O.US,D,20140822,000000,31.7741,31.8441,31.3914,31.5629,1528669.3798624,0
+O.US,D,20140825,000000,31.6991,31.706,31.3379,31.3748,1586466.0023909,0
+O.US,D,20140826,000000,31.4226,31.4557,31.2687,31.329,1563805.693297,0
+O.US,D,20140827,000000,31.4147,31.4489,31.1879,31.293,1704577.8581508,0
+O.US,D,20140828,000000,31.2044,31.4245,31.1597,31.332,1266307.7667295,0
+O.US,D,20140829,000000,31.3007,31.4587,31.258,31.4362,1550832.7433468,0
+O.US,D,20140902,000000,31.4167,31.5024,31.1974,31.3699,2491516.8994575,0
+O.US,D,20140903,000000,31.3699,31.517,31.258,31.332,2042828.4049381,0
+O.US,D,20140904,000000,31.2695,31.558,31.1527,31.3622,2641006.1474198,0
+O.US,D,20140905,000000,31.3855,31.8853,31.3007,31.8793,2390667.7431448,0
+O.US,D,20140908,000000,31.7635,31.856,31.4303,31.6173,3533340.781318,0
+O.US,D,20140909,000000,31.6291,31.6445,31.1489,31.3699,2649521.9880915,0
+O.US,D,20140910,000000,31.4002,31.4002,30.9347,30.963,2315104.2883297,0
+O.US,D,20140911,000000,30.9278,31.0534,30.6396,30.7466,3201309.2418792,0
+O.US,D,20140912,000000,30.7164,30.7534,29.7989,29.8711,3912233.059635,0
+O.US,D,20140915,000000,29.8974,30.1301,29.6392,29.7989,2071608.1269091,0
+O.US,D,20140916,000000,29.8398,30.358,29.8398,30.1038,4195849.365045,0
+O.US,D,20140917,000000,30.1505,30.3639,29.8788,29.8974,2783832.8332748,0
+O.US,D,20140918,000000,29.9178,30.0522,29.3519,29.3519,3245601.059446,0
+O.US,D,20140919,000000,29.494,29.6392,29.2847,29.605,3187142.1850201,0
+O.US,D,20140922,000000,29.5672,29.5847,29.2604,29.2672,2797849.9850533,0
+O.US,D,20140923,000000,29.2252,29.3188,28.8631,28.8951,3069542.6760768,0
+O.US,D,20140924,000000,28.9439,29.1211,28.7265,28.7413,2659428.0443733,0
+O.US,D,20140925,000000,28.7869,28.8698,28.5104,28.7869,2447352.3985347,0
+O.US,D,20140926,000000,28.7724,29.163,28.6293,29.1211,1920844.685762,0
+O.US,D,20140929,000000,28.9379,29.0471,28.7577,29.0178,1959483.233647,0
+O.US,D,20140930,000000,28.9682,29.0539,28.7265,28.7997,2210234.3902673,0
+O.US,D,20141001,000000,28.7997,29.1025,28.7423,28.9214,3986950.4748173,0
+O.US,D,20141002,000000,28.8707,29.1289,28.7656,28.9214,2309845.289545,0
+O.US,D,20141003,000000,29.0666,29.0879,28.7793,29.0178,1907868.6555704,0
+O.US,D,20141006,000000,29.0403,29.3285,29.0178,29.1444,2185293.6758042,0
+O.US,D,20141007,000000,29.1367,29.3285,29.0101,29.0248,1760422.6343909,0
+O.US,D,20141008,000000,29.0753,29.7815,29.0403,29.7755,3205952.1923877,0
+O.US,D,20141009,000000,29.8185,30.3785,29.797,30.1856,3992338.8437401,0
+O.US,D,20141010,000000,30.2324,30.5713,29.9695,30.0337,3176062.5567723,0
+O.US,D,20141013,000000,30.0512,30.3541,29.8378,30.0735,2884598.8230704,0
+O.US,D,20141014,000000,30.1505,30.8947,30.1155,30.5342,3620668.7047147,0
+O.US,D,20141015,000000,30.4311,31.0486,30.3639,30.9015,5140947.5070548,0
+O.US,D,20141016,000000,30.7564,31.1527,30.4652,31.0427,3517934.4406767,0
+O.US,D,20141017,000000,31.2511,31.2619,30.6142,30.7339,2518234.9131975,0
+O.US,D,20141020,000000,30.7339,31.1771,30.7144,31.1771,1690969.3517288,0
+O.US,D,20141021,000000,31.256,31.4489,31.0641,31.3748,1906043.0991786,0
+O.US,D,20141022,000000,31.4235,31.7011,31.3515,31.5988,1926400.4144666,0
+O.US,D,20141023,000000,31.7566,31.8639,31.5207,31.7362,3669753.3778703,0
+O.US,D,20141024,000000,31.742,31.8179,31.5161,31.7507,1793020.8289275,0
+O.US,D,20141027,000000,31.7566,32.007,31.7089,31.9553,2253272.5495919,0
+O.US,D,20141028,000000,31.9115,31.9553,31.6368,31.8793,2629439.8410338,0
+O.US,D,20141029,000000,31.8336,32.7227,31.7955,32.416,9938659.6100206,0
+O.US,D,20141030,000000,32.2815,33.0773,32.1375,32.9739,5400015.3154042,0
+O.US,D,20141031,000000,33.0773,33.1377,32.3507,32.6302,5370326.9222256,0
+O.US,D,20141103,000000,32.7131,33.314,32.6983,33.2671,3165054.8008231,0
+O.US,D,20141104,000000,33.1377,33.7911,33.1114,33.759,3303437.7251124,0
+O.US,D,20141105,000000,33.7464,33.9383,33.3189,33.5078,3020645.8976455,0
+O.US,D,20141106,000000,33.5078,33.7191,33.123,33.2155,2543752.6595459,0
+O.US,D,20141107,000000,33.2224,33.428,33.0022,33.2224,2140045.9566624,0
+O.US,D,20141110,000000,33.2117,33.4873,33.1299,33.388,2301395.1606893,0
+O.US,D,20141111,000000,33.388,33.388,33.0529,33.1951,1887478.4843744,0
+O.US,D,20141112,000000,33.2506,33.2506,32.7063,32.8494,2592926.6597016,0
+O.US,D,20141113,000000,32.8425,33.1046,32.6692,32.7266,2651128.8473454,0
+O.US,D,20141114,000000,32.7188,32.8581,32.2329,32.3963,3686797.3801791,0
+O.US,D,20141117,000000,32.4102,32.7655,32.3566,32.6575,2577388.895428,0
+O.US,D,20141118,000000,32.6925,32.9381,32.6362,32.6828,2374609.4180776,0
+O.US,D,20141119,000000,32.6828,32.8347,32.4782,32.5367,2333068.2560644,0
+O.US,D,20141120,000000,32.4948,32.6983,32.4102,32.5504,1808522.6570516,0
+O.US,D,20141121,000000,32.6983,32.6983,32.3352,32.5777,1766168.3113138,0
+O.US,D,20141124,000000,32.678,32.9625,32.6507,32.827,1542479.1287212,0
+O.US,D,20141125,000000,32.902,33.0022,32.6925,32.8835,2037065.273314,0
+O.US,D,20141126,000000,33.0012,33.0724,32.828,33.0402,1764738.0525659,0
+O.US,D,20141128,000000,33.1017,33.4864,32.9935,33.0646,818478.65955532,0
+O.US,D,20141201,000000,33.0646,33.4444,32.751,33.0646,2425472.4172574,0
+O.US,D,20141202,000000,32.9585,33.1483,32.7421,33.1017,2386078.1834869,0
+O.US,D,20141203,000000,33.0881,33.1483,32.8854,32.9362,1419986.1429702,0
+O.US,D,20141204,000000,32.9769,33.049,32.7599,32.8524,2056654.5817509,0
+O.US,D,20141205,000000,32.7958,32.7958,31.9601,32.3889,3857069.0167401,0
+O.US,D,20141208,000000,32.3889,32.7207,32.2191,32.3566,3177355.2314052,0
+O.US,D,20141209,000000,32.2319,32.4715,32.1754,32.417,2174763.3572693,0
+O.US,D,20141210,000000,32.4246,32.7003,32.3205,32.5444,1792341.1223293,0
+O.US,D,20141211,000000,32.7003,33.2088,32.6,33.0947,2057993.4600045,0
+O.US,D,20141212,000000,33.0549,33.427,33.0197,33.1329,2444568.8870734,0
+O.US,D,20141215,000000,33.2136,33.3072,32.9264,33.0802,2968478.9296146,0
+O.US,D,20141216,000000,33.0947,33.2555,32.7073,33.1329,2655161.9100606,0
+O.US,D,20141217,000000,33.2711,33.9159,32.9264,33.9119,3108643.260169,0
+O.US,D,20141218,000000,34.0309,34.1603,33.9119,34.1603,2475213.1818271,0
+O.US,D,20141219,000000,34.1828,34.6298,34.1603,34.5859,4957558.1491988,0
+O.US,D,20141222,000000,34.5742,35.0768,34.5032,35.0564,1880252.2380943,0
+O.US,D,20141223,000000,35.0915,35.1001,34.7339,34.9337,3190165.9553094,0
+O.US,D,20141224,000000,34.9337,35.2561,34.9093,35.1712,1668969.2410377,0
+O.US,D,20141226,000000,35.2561,35.3554,34.9648,35.0915,1816355.7108839,0
+O.US,D,20141229,000000,35.1001,35.2755,35.0047,35.2755,2025902.4785486,0
+O.US,D,20141230,000000,35.3145,35.4139,34.842,34.9355,1799486.2555865,0
+O.US,D,20141231,000000,34.9804,35.2648,34.0766,34.0854,1822783.1478993,0
+O.US,D,20150102,000000,34.2763,34.7652,34.25,34.7291,1716911.144641,0
+O.US,D,20150105,000000,34.6911,35.5112,34.47,35.4402,2542830.6406259,0
+O.US,D,20150106,000000,35.4731,35.9875,35.3914,35.9056,2715912.4840736,0
+O.US,D,20150107,000000,35.9787,36.8747,35.6797,36.4938,3931339.7969224,0
+O.US,D,20150108,000000,35.9787,36.3099,35.3378,35.5316,5219672.3162741,0
+O.US,D,20150109,000000,35.1264,36.0225,35.1264,35.9504,3751655.9694477,0
+O.US,D,20150112,000000,35.8559,36.4861,35.8102,36.4501,3222040.2931215,0
+O.US,D,20150113,000000,36.4559,36.8018,36.266,36.5251,3489022.2683261,0
+O.US,D,20150114,000000,35.8102,36.9604,35.7021,36.9282,3796885.2071412,0
+O.US,D,20150115,000000,36.867,37.3714,36.8542,37.2926,4033653.0946383,0
+O.US,D,20150116,000000,37.2584,37.7444,37.1143,37.6977,4317352.5665655,0
+O.US,D,20150120,000000,37.6869,37.946,37.5156,37.6704,3948224.6534264,0
+O.US,D,20150121,000000,37.573,37.8291,37.3353,37.6802,2964322.6572442,0
+O.US,D,20150122,000000,37.7601,38.0211,37.6929,37.9948,3328596.1099663,0
+O.US,D,20150123,000000,37.9666,38.4935,37.946,38.2392,3322443.8411812,0
+O.US,D,20150126,000000,38.3998,39.1665,38.3415,39.0856,5012658.5337717,0
+O.US,D,20150127,000000,38.9833,39.3708,38.8333,39.3195,3994139.7582009,0
+O.US,D,20150128,000000,39.3642,39.6718,39.2181,39.3573,3595026.7219637,0
+O.US,D,20150129,000000,39.3185,39.6651,38.7584,39.5248,4899802.5965553,0
+O.US,D,20150130,000000,39.4741,39.5997,38.7291,38.9307,13908792.993644,0
+O.US,D,20150202,000000,38.8469,38.9005,37.5778,38.3765,4487342.8744135,0
+O.US,D,20150203,000000,38.1692,38.2431,37.6869,38.2051,3301982.8244333,0
+O.US,D,20150204,000000,38.0308,38.0804,37.4718,37.8594,3463687.2829661,0
+O.US,D,20150205,000000,37.8798,38.2772,37.7844,38.2362,1939071.5007614,0
+O.US,D,20150206,000000,38.0395,38.0395,36.1725,36.4383,4990289.8208619,0
+O.US,D,20150209,000000,36.3457,36.792,36.0965,36.6711,3237478.4629237,0
+O.US,D,20150210,000000,36.641,36.9984,36.4248,36.7578,2608051.6716302,0
+O.US,D,20150211,000000,36.8785,37.1649,36.4598,36.8085,2327326.6861301,0
+O.US,D,20150212,000000,36.8085,37.2731,36.4383,37.05,2549122.5470204,0
+O.US,D,20150213,000000,36.9467,37.3149,36.5699,37.2788,2718124.0973852,0
+O.US,D,20150217,000000,37.2731,37.799,36.9644,37.1133,3728490.5007673,0
+O.US,D,20150218,000000,37.1133,37.9012,36.717,37.7386,2749917.3221743,0
+O.US,D,20150219,000000,37.5555,37.8097,36.7305,36.8377,2511871.134504,0
+O.US,D,20150220,000000,36.8211,37.3704,36.6352,37.2525,2843250.6895171,0
+O.US,D,20150223,000000,37.3422,37.6567,37.084,37.573,2565793.8401223,0
+O.US,D,20150224,000000,37.3558,37.3704,36.3829,36.4598,3830462.918437,0
+O.US,D,20150225,000000,36.4598,37.1494,36.3595,36.6264,3191850.8473449,0
+O.US,D,20150226,000000,36.6254,36.784,35.5336,35.8326,3734008.239828,0
+O.US,D,20150227,000000,35.8083,36.1911,35.4372,36.0138,3260561.7918341,0
+O.US,D,20150302,000000,36.1277,36.8923,36.0721,36.4364,2352178.0735931,0
+O.US,D,20150303,000000,36.2212,36.5193,35.9991,36.3635,1605605.5955861,0
+O.US,D,20150304,000000,36.2816,36.5689,36.1774,36.2144,1486060.4008371,0
+O.US,D,20150305,000000,36.3517,36.8211,36.3342,36.5456,1722085.9501612,0
+O.US,D,20150306,000000,35.8151,35.8151,34.7126,35.0574,4654026.0297654,0
+O.US,D,20150309,000000,35.3165,35.5862,35.1206,35.4157,2017181.2884516,0
+O.US,D,20150310,000000,35.4421,35.6582,35.3165,35.4421,1850797.9432606,0
+O.US,D,20150311,000000,35.5862,35.7801,35.4069,35.629,2075981.0429231,0
+O.US,D,20150312,000000,35.9436,36.6254,35.8151,36.0721,2522868.622982,0
+O.US,D,20150313,000000,36.0781,36.2212,35.7361,36.0079,1693868.8856158,0
+O.US,D,20150316,000000,36.4238,36.6108,36.1706,36.4024,2047484.7031592,0
+O.US,D,20150317,000000,36.4092,36.7042,36.1851,36.3721,2754860.0828439,0
+O.US,D,20150318,000000,36.416,37.461,36.1501,37.4173,2481168.315164,0
+O.US,D,20150319,000000,37.3032,37.8701,37.0772,37.5808,2195381.4663273,0
+O.US,D,20150320,000000,37.7269,38.6482,37.6198,38.5918,3901067.1846284,0
+O.US,D,20150323,000000,38.5217,38.9083,38.3512,38.4623,1834392.5776646,0
+O.US,D,20150324,000000,38.3669,38.4018,37.7874,37.8272,1832588.5829625,0
+O.US,D,20150325,000000,37.9051,38.0874,37.084,37.2213,1711655.2260976,0
+O.US,D,20150326,000000,37.051,37.4173,36.7452,36.8728,1913072.2100103,0
+O.US,D,20150327,000000,36.94,37.0705,36.5104,36.7305,2093635.9597729,0
+O.US,D,20150330,000000,37.5594,37.5983,37.0519,37.2818,5148872.9681285,0
+O.US,D,20150331,000000,37.2233,37.7844,37.1084,37.2614,2810819.8547622,0
+O.US,D,20150401,000000,37.2731,37.4961,36.8785,37.1747,2333750.0161567,0
+O.US,D,20150402,000000,37.2954,37.7045,37.1153,37.5828,1948343.0273186,0
+O.US,D,20150406,000000,37.5594,38.0259,36.5084,36.5084,55295023.999097,0
+O.US,D,20150407,000000,36.6897,37.1465,36.5513,36.5767,8056124.9130629,0
+O.US,D,20150408,000000,36.6974,36.8445,36.3789,36.5084,3334859.2674414,0
+O.US,D,20150409,000000,36.5261,36.6974,35.4859,35.6398,4525512.1988617,0
+O.US,D,20150410,000000,35.9621,36.2202,35.6437,35.7528,2116194.6209012,0
+O.US,D,20150413,000000,35.6865,35.8998,35.4625,35.4712,2011358.605494,0
+O.US,D,20150414,000000,35.5979,36.1901,35.5979,36.0654,2976738.0835043,0
+O.US,D,20150415,000000,36.0118,36.1238,35.6125,35.6319,2395723.4459982,0
+O.US,D,20150416,000000,35.5979,35.8287,35.3884,35.6437,1315425.2957931,0
+O.US,D,20150417,000000,35.7692,35.9465,35.3095,35.5725,1728852.2137285,0
+O.US,D,20150420,000000,35.6319,35.7692,35.4323,35.4537,1855700.6607922,0
+O.US,D,20150421,000000,35.4712,35.8628,35.4712,35.6398,2071956.1941852,0
+O.US,D,20150422,000000,35.6271,35.9953,35.5979,35.7616,1656248.8708807,0
+O.US,D,20150423,000000,35.6787,35.8247,35.5288,35.6621,1332502.1540102,0
+O.US,D,20150424,000000,35.7011,35.9075,35.5725,35.6437,1225952.497648,0
+O.US,D,20150427,000000,35.6125,35.7907,35.3328,35.5492,1712364.7083623,0
+O.US,D,20150428,000000,35.3963,35.5785,35.2452,35.4031,1776623.6773085,0
+O.US,D,20150429,000000,35.1645,35.4448,34.3639,34.6648,3181811.3139366,0
+O.US,D,20150430,000000,34.6648,34.6648,33.5535,34.0522,4331349.1834013,0
+O.US,D,20150501,000000,33.9792,34.4602,33.9324,34.0747,2482274.1218197,0
+O.US,D,20150504,000000,34.2683,34.585,34.0747,34.1876,2710022.0358057,0
+O.US,D,20150505,000000,34.0892,34.1369,33.3101,33.3987,2870327.0380045,0
+O.US,D,20150506,000000,33.3821,33.6072,32.9625,33.2897,3730401.2771707,0
+O.US,D,20150507,000000,33.3421,33.9559,33.2108,33.7142,2991568.4190076,0
+O.US,D,20150508,000000,34.1048,34.692,34.06,34.3259,2578560.4139,0
+O.US,D,20150511,000000,34.2081,34.5791,33.6216,33.7289,2855974.1399155,0
+O.US,D,20150512,000000,33.5535,34.0522,33.2749,33.9792,1734492.1356972,0
+O.US,D,20150513,000000,34.2782,34.4602,33.4776,33.538,2279342.6858947,0
+O.US,D,20150514,000000,33.721,34.3016,33.7142,34.3016,1929369.7671579,0
+O.US,D,20150515,000000,34.4223,34.8752,34.3746,34.7213,2029828.7595625,0
+O.US,D,20150518,000000,34.5167,34.7213,34.3338,34.4223,2106609.9364702,0
+O.US,D,20150519,000000,34.2841,34.5568,34.2324,34.3016,1499928.674282,0
+O.US,D,20150520,000000,34.3016,34.5568,34.173,34.3259,1158502.3986309,0
+O.US,D,20150521,000000,34.3746,34.4349,33.8935,34.06,1394401.6580584,0
+O.US,D,20150522,000000,33.9236,34.2081,33.8331,34.0434,1142228.4566673,0
+O.US,D,20150526,000000,34.0347,34.0347,33.4921,33.6305,2555048.9314376,0
+O.US,D,20150527,000000,33.6129,33.7619,33.419,33.6664,2573730.5954145,0
+O.US,D,20150528,000000,33.6664,33.7347,33.3889,33.5126,2311402.8649367,0
+O.US,D,20150529,000000,33.5371,33.5906,33.1386,33.1698,4028457.7541753,0
+O.US,D,20150601,000000,33.2729,33.5457,33.1455,33.4181,2310210.8115222,0
+O.US,D,20150602,000000,33.3588,33.426,33.0451,33.3325,2273725.3523626,0
+O.US,D,20150603,000000,33.2127,33.2887,32.8435,32.9362,3174599.4421164,0
+O.US,D,20150604,000000,32.9049,33.3189,32.5504,33.1902,3954271.1672577,0
+O.US,D,20150605,000000,32.7159,33.3189,32.4998,32.9362,5651821.9680711,0
+O.US,D,20150608,000000,32.9955,33.4581,32.9955,33.2078,3147396.8037323,0
+O.US,D,20150609,000000,33.1162,33.3256,32.7159,32.7619,2107094.5611141,0
+O.US,D,20150610,000000,32.8514,33.1698,32.5134,32.8727,2225850.1873226,0
+O.US,D,20150611,000000,33.1309,33.3655,33.0082,33.1835,1989884.1893318,0
+O.US,D,20150612,000000,33.1309,33.2477,32.9409,33.0012,1877946.1640469,0
+O.US,D,20150615,000000,33.0451,33.1309,32.7891,32.8036,1775038.3797445,0
+O.US,D,20150616,000000,32.8941,33.0451,32.7773,32.9789,1892503.3848142,0
+O.US,D,20150617,000000,33.0305,33.4911,32.827,33.426,2425153.0989008,0
+O.US,D,20150618,000000,33.5175,34.245,33.5175,33.945,2725208.6525619,0
+O.US,D,20150619,000000,33.8945,33.9236,33.5311,33.5311,4455738.5710959,0
+O.US,D,20150622,000000,33.6119,33.7142,33.0852,33.1114,2341628.2468627,0
+O.US,D,20150623,000000,33.1309,33.1309,32.6955,32.8357,2007676.6902964,0
+O.US,D,20150624,000000,32.8514,32.9789,32.5425,32.5922,1640815.8348141,0
+O.US,D,20150625,000000,32.5922,32.7891,32.1948,32.3293,2773566.3887515,0
+O.US,D,20150626,000000,32.3371,32.7832,32.2444,32.7092,1973152.3181494,0
+O.US,D,20150629,000000,32.7159,33.0704,32.4122,32.4346,2330903.8731205,0
+O.US,D,20150630,000000,32.6,32.8864,32.4197,32.448,2621066.7182126,0
+O.US,D,20150701,000000,32.5065,32.9682,32.3069,32.9682,2689464.504828,0
+O.US,D,20150702,000000,33.2605,33.76,33.0862,33.1796,2324202.2946225,0
+O.US,D,20150706,000000,33.0159,33.6411,33.0159,33.5721,2580303.8305217,0
+O.US,D,20150707,000000,33.7191,34.0747,33.5156,33.8691,3291826.2418525,0
+O.US,D,20150708,000000,33.7308,33.9363,33.6637,33.8223,2209962.3022788,0
+O.US,D,20150709,000000,33.986,34.1263,33.4873,33.5867,2363736.1660023,0
+O.US,D,20150710,000000,33.6967,34.0892,33.5564,33.8925,2304911.7695996,0
+O.US,D,20150713,000000,33.9363,34.244,33.4707,33.7405,2356073.552193,0
+O.US,D,20150714,000000,33.8691,33.986,33.6345,33.948,1604977.2263445,0
+O.US,D,20150715,000000,33.838,34.173,33.8,34.1437,1601537.6234689,0
+O.US,D,20150716,000000,34.244,34.5196,34.0892,34.5032,1754263.1783757,0
+O.US,D,20150717,000000,34.5032,34.5811,34.2275,34.3502,1682033.5714823,0
+O.US,D,20150720,000000,34.2528,34.4954,34.1126,34.4954,1294043.2868723,0
+O.US,D,20150721,000000,34.4457,34.6502,34.3581,34.3581,2102025.5105479,0
+O.US,D,20150722,000000,34.3979,34.6502,34.3979,34.5528,1447818.1773431,0
+O.US,D,20150723,000000,34.5032,34.5383,33.9683,34.1886,1929779.4392616,0
+O.US,D,20150724,000000,34.1369,34.5528,34.1184,34.4126,1984783.3096047,0
+O.US,D,20150727,000000,34.3502,34.7203,34.3502,34.5196,2149225.0759783,0
+O.US,D,20150728,000000,34.5616,34.8509,34.4057,34.6638,2318181.4494695,0
+O.US,D,20150729,000000,34.6502,35.0427,34.4233,34.9618,2300667.1969762,0
+O.US,D,20150730,000000,34.8587,35.2219,34.6483,34.9395,2207449.8520587,0
+O.US,D,20150731,000000,35.1509,35.5647,35.1138,35.4382,4179173.9649546,0
+O.US,D,20150803,000000,35.4314,35.8336,35.3378,35.8014,2146485.7146433,0
+O.US,D,20150804,000000,35.5901,35.8676,35.2561,35.331,2080051.0685349,0
+O.US,D,20150805,000000,35.2561,35.3846,34.5324,34.77,2547018.7421571,0
+O.US,D,20150806,000000,34.7271,34.9696,34.4525,34.8831,2462722.8030266,0
+O.US,D,20150807,000000,34.8587,34.9045,34.469,34.8285,2536666.0508752,0
+O.US,D,20150810,000000,34.9551,34.9618,34.6084,34.7554,1596994.2674317,0
+O.US,D,20150811,000000,34.6404,35.1031,34.5927,34.8216,1857955.3974833,0
+O.US,D,20150812,000000,34.77,34.9832,34.5927,34.9492,2410762.2111682,0
+O.US,D,20150813,000000,34.9891,35.0574,34.5665,34.8898,2238666.0449625,0
+O.US,D,20150814,000000,34.9045,35.1138,34.6881,35.1089,1623708.1741831,0
+O.US,D,20150817,000000,34.9395,35.2911,34.8752,35.2414,1736664.7326182,0
+O.US,D,20150818,000000,35.1412,35.5647,35.1138,35.5647,1673714.8662589,0
+O.US,D,20150819,000000,35.3651,35.4438,34.9696,35.2628,1969405.7178829,0
+O.US,D,20150820,000000,35.0944,35.7021,35.0039,35.2979,2127603.8349769,0
+O.US,D,20150821,000000,35.331,35.4771,34.9395,34.9492,3004722.0764521,0
+O.US,D,20150824,000000,34.1155,34.6249,33.4639,33.6285,5059546.9948225,0
+O.US,D,20150825,000000,34.1359,34.4164,32.6224,32.6371,3936628.5713736,0
+O.US,D,20150826,000000,33.1728,33.423,32.6371,33.3684,3362002.3544921,0
+O.US,D,20150827,000000,33.7786,34.2831,33.4152,34.0209,2557647.6284163,0
+O.US,D,20150828,000000,33.9178,34.0649,33.6111,33.8555,2227450.8860936,0
+O.US,D,20150831,000000,33.8857,33.9012,32.9146,32.9302,2895514.1717779,0
+O.US,D,20150901,000000,32.6391,32.8367,32.1481,32.3809,3098802.9157035,0
+O.US,D,20150902,000000,32.7385,32.8056,32.2912,32.5902,2449053.7185243,0
+O.US,D,20150903,000000,32.6897,32.79,32.4326,32.5494,1780715.26461,0
+O.US,D,20150904,000000,32.3175,32.3478,31.7935,31.9669,2514593.0411379,0
+O.US,D,20150908,000000,32.7461,32.7461,32.2757,32.6535,2639038.8999245,0
+O.US,D,20150909,000000,32.9302,32.9692,32.3332,32.4013,3512842.8016735,0
+O.US,D,20150910,000000,32.4246,32.8816,32.3625,32.5678,1987104.7848589,0
+O.US,D,20150911,000000,32.5201,33.2264,32.4918,33.2174,1874073.2738836,0
+O.US,D,20150914,000000,33.2934,33.495,33.1756,33.42,1916007.6800467,0
+O.US,D,20150915,000000,33.5194,33.8331,33.2174,33.7473,1949933.4586185,0
+O.US,D,20150916,000000,33.6703,34.1866,33.6032,34.1087,1674186.1431902,0
+O.US,D,20150917,000000,34.1233,35.1635,33.9071,34.5538,2870397.8835562,0
+O.US,D,20150918,000000,34.1866,35.5892,34.1633,34.994,4927288.6171464,0
+O.US,D,20150921,000000,35.107,35.4362,35.0242,35.1254,2326787.6438884,0
+O.US,D,20150922,000000,34.9278,35.1878,34.5956,34.7359,2608645.1314697,0
+O.US,D,20150923,000000,34.7807,35.0915,34.6572,34.8792,1675404.89203,0
+O.US,D,20150924,000000,34.8402,34.9443,34.4047,34.6093,1928549.3962034,0
+O.US,D,20150925,000000,34.7009,34.9228,34.5206,34.6795,2146024.7051831,0
+O.US,D,20150928,000000,34.5888,34.7807,34.0299,34.3686,2605737.3836059,0
+O.US,D,20150929,000000,34.3413,34.8879,34.317,34.8568,2015765.4041631,0
+O.US,D,20150930,000000,35.0203,35.3884,34.7165,35.0642,2898960.9618835,0
+O.US,D,20151001,000000,35.2375,35.2375,34.7524,35.0368,1927370.6905016,0
+O.US,D,20151002,000000,33.8535,34.25,33.7766,34.0385,16136763.413784,0
+O.US,D,20151005,000000,34.1145,34.8568,34.101,34.8568,6315577.0228103,0
+O.US,D,20151006,000000,34.807,34.8955,34.6589,34.7681,2746654.3198045,0
+O.US,D,20151007,000000,34.9385,35.0953,34.6522,35.0953,3412803.748844,0
+O.US,D,20151008,000000,35.1099,35.3456,34.8732,35.257,3150073.5334926,0
+O.US,D,20151009,000000,35.2784,35.368,35.0105,35.3456,1829523.7427883,0
+O.US,D,20151012,000000,35.3456,36.0196,35.1673,35.6319,3793814.2064842,0
+O.US,D,20151013,000000,35.5189,35.7935,35.4274,35.5755,1766276.1197623,0
+O.US,D,20151014,000000,35.5959,35.7488,35.1673,35.2784,2181047.0496867,0
+O.US,D,20151015,000000,35.3816,35.9232,35.3398,35.8891,1952377.1167808,0
+O.US,D,20151016,000000,36.0059,36.1891,35.9309,35.9679,5097993.5409948,0
+O.US,D,20151019,000000,35.9602,36.2104,35.8979,36.1647,1836909.134873,0
+O.US,D,20151020,000000,36.0926,36.2796,35.9679,36.2242,1649304.9800605,0
+O.US,D,20151021,000000,36.3829,36.4471,36.1208,36.1647,1778843.5045972,0
+O.US,D,20151022,000000,36.5318,37.3646,36.4754,37.1386,3429562.3154517,0
+O.US,D,20151023,000000,37.0695,37.2906,36.6264,36.9224,2236863.0770073,0
+O.US,D,20151026,000000,36.9682,37.1855,36.7558,37.1805,2116037.5285907,0
+O.US,D,20151027,000000,37.083,37.3276,36.8581,37.2243,2617857.1066934,0
+O.US,D,20151028,000000,37.0695,37.7221,36.8123,37.4376,3939217.000881,0
+O.US,D,20151029,000000,36.4579,37.1376,36.4286,36.899,4265029.5329711,0
+O.US,D,20151030,000000,36.8825,37.1308,36.6974,36.7325,5327346.2607402,0
+O.US,D,20151102,000000,36.6897,37.5788,36.5971,37.573,3075347.9043331,0
+O.US,D,20151103,000000,37.4298,37.4298,36.9935,37.2401,2169866.8002205,0
+O.US,D,20151104,000000,37.1376,37.2778,36.5729,36.7237,2532387.5955966,0
+O.US,D,20151105,000000,36.6974,37.1747,36.4803,37.1376,2448721.0524551,0
+O.US,D,20151106,000000,36.4354,36.4521,35.0095,35.2561,5246291.7622897,0
+O.US,D,20151109,000000,35.215,35.215,34.1486,34.4505,3604238.6971877,0
+O.US,D,20151110,000000,34.51,34.9609,34.4505,34.8635,3128117.5729279,0
+O.US,D,20151111,000000,34.9298,35.4274,34.7671,35.2365,2233296.157488,0
+O.US,D,20151112,000000,35.1742,35.5054,35.0349,35.2365,2706829.8789876,0
+O.US,D,20151113,000000,35.2784,35.5414,34.9228,35.2365,2945947.9906586,0
+O.US,D,20151116,000000,35.2288,35.7955,35.0944,35.7955,2911878.4674889,0
+O.US,D,20151117,000000,35.6806,36.1394,35.5054,35.9777,3079385.0740367,0
+O.US,D,20151118,000000,36.0088,36.5729,35.9699,36.5571,3269082.7662415,0
+O.US,D,20151119,000000,36.7237,36.7325,36.4715,36.6682,2540139.5364059,0
+O.US,D,20151120,000000,36.6974,37.1659,36.6682,36.8894,4267316.098823,0
+O.US,D,20151123,000000,37.0022,37.2486,36.8036,36.9282,2051658.4302306,0
+O.US,D,20151124,000000,36.7695,36.8261,36.3565,36.7237,2098648.5392471,0
+O.US,D,20151125,000000,36.7237,36.9157,36.6536,36.8475,2108208.5817469,0
+O.US,D,20151127,000000,36.8261,37.3237,36.8173,37.3032,1179722.1815056,0
+O.US,D,20151130,000000,37.3744,37.6441,36.8484,36.9944,6346487.2450699,0
+O.US,D,20151201,000000,37.2731,37.7883,37.1241,37.7416,3088666.8680651,0
+O.US,D,20151202,000000,37.4173,37.6247,36.9351,36.9849,2819699.1639169,0
+O.US,D,20151203,000000,36.8484,37.0121,36.2504,36.3673,3404887.5284945,0
+O.US,D,20151204,000000,36.5903,37.3383,36.5348,37.2877,2742968.2976183,0
+O.US,D,20151207,000000,37.2731,37.6218,37.1396,37.4785,2689992.2528513,0
+O.US,D,20151208,000000,37.4173,37.6441,37.2877,37.3821,3838200.4847864,0
+O.US,D,20151209,000000,37.084,37.3597,36.787,36.9944,2244294.672713,0
+O.US,D,20151210,000000,36.9565,37.2167,36.4705,36.4871,2586314.4082034,0
+O.US,D,20151211,000000,36.2591,36.5485,36.0654,36.2738,3123074.1910396,0
+O.US,D,20151214,000000,36.2114,36.8173,36.1657,36.787,2777747.3030529,0
+O.US,D,20151215,000000,37.1153,37.5624,37.0022,37.2351,2968969.7147411,0
+O.US,D,20151216,000000,37.425,38.2197,37.3519,38.1992,3097461.9839555,0
+O.US,D,20151217,000000,38.1837,38.2324,37.9101,38.0249,3286312.6097804,0
+O.US,D,20151218,000000,37.9577,38.6297,37.838,38.0844,7078133.900091,0
+O.US,D,20151221,000000,38.4594,38.4594,37.838,38.0844,2040023.3317869,0
+O.US,D,20151222,000000,38.2626,38.6025,38.143,38.1594,1829560.7056848,0
+O.US,D,20151223,000000,38.212,38.437,38.1494,38.4038,2383255.6556345,0
+O.US,D,20151224,000000,38.3435,38.4038,38.1147,38.246,888664.01291885,0
+O.US,D,20151228,000000,38.2197,38.5878,38.0844,38.5802,1468168.3054012,0
+O.US,D,20151229,000000,38.7136,38.959,38.5655,38.9053,2035844.4709798,0
+O.US,D,20151230,000000,38.9754,39.2209,38.7944,38.8518,1724439.2545763,0
+O.US,D,20151231,000000,38.9141,39.024,38.5645,38.6386,1660802.4943892,0
+O.US,D,20160104,000000,38.2703,38.4807,37.7698,38.2967,2713661.854371,0
+O.US,D,20160105,000000,38.4584,39.2376,38.3201,39.1294,2598062.4488312,0
+O.US,D,20160106,000000,38.8031,39.3613,38.8031,39.3613,2363993.8795311,0
+O.US,D,20160107,000000,38.6744,39.2774,37.8944,38.6843,2866968.5481519,0
+O.US,D,20160108,000000,38.733,39.0077,38.2372,38.2879,2113898.8143251,0
+O.US,D,20160111,000000,38.4584,39.3135,38.3893,39.1138,3021558.6758414,0
+O.US,D,20160112,000000,39.3027,39.3533,38.733,39.2376,3734902.5365756,0
+O.US,D,20160113,000000,39.2511,39.7839,38.6922,38.7877,3486085.7715428,0
+O.US,D,20160114,000000,38.8995,39.4975,38.653,39.0992,3625855.8312005,0
+O.US,D,20160115,000000,38.6744,39.1294,38.2304,39.0543,4551507.3826241,0
+O.US,D,20160119,000000,39.295,39.8696,39.1362,39.668,2654893.9290603,0
+O.US,D,20160120,000000,39.4441,39.5443,38.1321,38.811,3829425.9038387,0
+O.US,D,20160121,000000,39.1294,39.8823,38.7057,39.3027,2535508.9068629,0
+O.US,D,20160122,000000,39.6533,40.5562,39.5688,40.4395,2427620.3722471,0
+O.US,D,20160125,000000,40.4987,40.9477,40.1179,40.3254,2724933.4843318,0
+O.US,D,20160126,000000,40.4443,41.424,40.4443,41.3071,3527462.6540155,0
+O.US,D,20160127,000000,41.1503,41.7114,40.7296,41.2155,3211707.110035,0
+O.US,D,20160128,000000,41.198,41.6969,41.018,41.2089,4433863.7235542,0
+O.US,D,20160129,000000,41.5332,41.9695,41.315,41.9003,6401166.6633209,0
+O.US,D,20160201,000000,41.7279,42.9628,41.4503,42.549,4369604.754608,0
+O.US,D,20160202,000000,42.6044,43.1255,42.2968,42.9775,2906600.9872559,0
+O.US,D,20160203,000000,43.1168,43.6944,42.9122,43.0681,4083368.1905298,0
+O.US,D,20160204,000000,42.9697,43.4828,42.7078,43.1664,3933166.3800612,0
+O.US,D,20160205,000000,42.849,42.995,41.6889,41.9752,4259238.6791745,0
+O.US,D,20160208,000000,41.8371,42.28,41.1746,42.1876,3530260.5399369,0
+O.US,D,20160209,000000,42.0542,42.6181,41.7816,42.3289,3875196.2372682,0
+O.US,D,20160210,000000,42.4311,43.1819,42.4194,42.6375,3250299.4542992,0
+O.US,D,20160211,000000,42.5899,45.2273,42.5762,45.1542,8446531.1336628,0
+O.US,D,20160212,000000,44.9876,46.0123,44.7958,45.4211,7378289.0482234,0
+O.US,D,20160216,000000,45.3061,45.3685,44.1306,44.9274,4893279.6720571,0
+O.US,D,20160217,000000,45.0608,45.4902,44.5815,44.9186,3799621.4882348,0
+O.US,D,20160218,000000,44.9097,45.5906,44.7033,45.3977,2933500.7352374,0
+O.US,D,20160219,000000,45.2584,46.0668,45.0939,45.2273,3985905.2462421,0
+O.US,D,20160222,000000,45.4824,45.5798,44.6653,44.8523,3216741.2511988,0
+O.US,D,20160223,000000,44.8963,45.1202,44.3976,44.8456,2829327.9984744,0
+O.US,D,20160224,000000,44.7111,45.2584,44.5105,44.7111,2102643.6123183,0
+O.US,D,20160225,000000,44.8805,45.535,44.8036,45.1542,2580806.9366138,0
+O.US,D,20160226,000000,45.1025,45.1025,44.0877,44.1793,3306848.5790683,0
+O.US,D,20160229,000000,44.0877,44.6236,43.8191,44.1092,4960768.7874651,0
+O.US,D,20160301,000000,44.4004,44.7052,43.8949,44.3255,2854173.2254546,0
+O.US,D,20160302,000000,44.0584,44.5299,43.8247,44.4862,2215004.6574197,0
+O.US,D,20160303,000000,44.562,44.716,43.9212,44.4695,2057791.1908204,0
+O.US,D,20160304,000000,44.4443,44.4443,43.5618,43.8247,2493351.6965735,0
+O.US,D,20160307,000000,43.7791,43.8247,43.3116,43.5151,2969473.8475806,0
+O.US,D,20160308,000000,43.5151,44.4902,43.3281,44.1872,2927157.4914866,0
+O.US,D,20160309,000000,44.0877,44.8864,43.9894,44.4081,2087979.6098498,0
+O.US,D,20160310,000000,44.6537,44.8532,44.2407,44.6459,2508422.2909042,0
+O.US,D,20160311,000000,45.0442,45.127,44.5017,44.933,2116385.5958666,0
+O.US,D,20160314,000000,44.7256,45.0705,44.6624,45.0199,1612387.2603605,0
+O.US,D,20160315,000000,44.9857,45.4259,44.8426,45.1025,2061568.5935008,0
+O.US,D,20160316,000000,44.9633,45.9627,44.3828,45.8702,2769533.3260365,0
+O.US,D,20160317,000000,45.8935,46.6044,45.5867,46.3971,2419854.0569782,0
+O.US,D,20160318,000000,46.3084,46.356,45.7833,46.1439,4006234.8393576,0
+O.US,D,20160321,000000,45.9247,45.9577,45.3364,45.7912,2139171.1681102,0
+O.US,D,20160322,000000,45.7748,46.3385,45.6772,45.8702,1452190.06661,0
+O.US,D,20160323,000000,45.6938,46.5509,45.69,46.2742,1796463.5120445,0
+O.US,D,20160324,000000,46.3014,46.4896,46.1439,46.3084,1695230.352306,0
+O.US,D,20160328,000000,46.3485,46.9103,46.2957,46.8002,1712110.0750746,0
+O.US,D,20160329,000000,46.879,47.3885,46.6668,47.3729,2327374.9432449,0
+O.US,D,20160330,000000,47.4605,47.5024,46.7662,47.0252,2042382.7966849,0
+O.US,D,20160331,000000,47.1079,47.4245,46.9912,47.2531,2942675.7475646,0
+O.US,D,20160401,000000,46.9999,47.2024,46.7574,47.0543,2698514.2540058,0
+O.US,D,20160404,000000,47.0632,47.4752,46.6142,46.9843,2339665.1063557,0
+O.US,D,20160405,000000,46.8694,47.559,46.8694,47.519,2274981.0640989,0
+O.US,D,20160406,000000,47.4508,47.6496,47.2356,47.5969,2191459.2923021,0
+O.US,D,20160407,000000,47.4508,47.7809,47.2667,47.3563,1745914.6974857,0
+O.US,D,20160408,000000,47.3563,47.8249,47.2531,47.6203,1179489.1099078,0
+O.US,D,20160411,000000,47.5891,47.9943,47.5434,47.6203,1526352.0115967,0
+O.US,D,20160412,000000,47.7159,48.3177,47.6749,48.1794,2831376.3589927,0
+O.US,D,20160413,000000,48.2953,48.2953,47.0866,47.6826,2056899.9743141,0
+O.US,D,20160414,000000,47.4508,47.5891,47.1547,47.3719,1494778.5106929,0
+O.US,D,20160415,000000,47.3719,47.6826,47.1684,47.6281,1517730.4159708,0
+O.US,D,20160418,000000,47.6427,47.8025,47.2191,47.7402,1293703.4335733,0
+O.US,D,20160419,000000,47.7402,48.0303,47.4947,47.8365,1517699.613557,0
+O.US,D,20160420,000000,47.8784,48.0011,46.4701,46.5323,1956121.6635532,0
+O.US,D,20160421,000000,46.4135,46.4767,44.4919,44.6206,4653051.6467419,0
+O.US,D,20160422,000000,44.8348,45.3772,44.6302,44.8785,2182820.2419752,0
+O.US,D,20160425,000000,44.8785,45.5946,44.715,45.5946,1881174.2570144,0
+O.US,D,20160426,000000,45.6091,45.8632,44.8173,45.0491,2776230.7975461,0
+O.US,D,20160427,000000,45.2994,45.2994,44.1773,44.94,2809177.0593589,0
+O.US,D,20160428,000000,44.6585,45.161,44.6186,45.1025,1984640.591754,0
+O.US,D,20160429,000000,44.8973,45.0491,44.5105,44.8973,3033592.1521705,0
+O.US,D,20160502,000000,45.0432,45.8106,44.9752,45.3618,1821999.7398412,0
+O.US,D,20160503,000000,45.3618,46.0668,45.3004,46.0445,2108370.8077931,0
+O.US,D,20160504,000000,45.833,47.7469,45.7718,47.3096,3363326.858286,0
+O.US,D,20160505,000000,47.0612,47.855,47.032,47.332,2550002.4693085,0
+O.US,D,20160506,000000,47.3719,48.2202,47.1323,48.2202,2036448.1982905,0
+O.US,D,20160509,000000,48.3518,48.6158,47.8988,48.5748,1917933.8576569,0
+O.US,D,20160510,000000,48.6673,48.8066,48.3605,48.7053,1661626.9723321,0
+O.US,D,20160511,000000,48.5885,48.6819,47.259,47.9894,2288113.1598539,0
+O.US,D,20160512,000000,48.0108,48.9565,47.6213,48.6468,2108523.7931149,0
+O.US,D,20160513,000000,48.4637,48.5417,47.8044,48.2542,1393855.4285869,0
+O.US,D,20160516,000000,48.2455,48.6215,47.9562,48.4715,1561834.338813,0
+O.US,D,20160517,000000,48.2914,48.2914,47.2142,47.403,2728978.8680126,0
+O.US,D,20160518,000000,47.2434,47.403,45.6294,46.1642,3353500.8882801,0
+O.US,D,20160519,000000,44.636,44.8699,44.3683,44.7821,8118440.2496976,0
+O.US,D,20160520,000000,44.9985,44.9985,44.2328,44.8913,4411203.4144603,0
+O.US,D,20160523,000000,44.94,45.0821,44.565,44.7821,3035473.1529072,0
+O.US,D,20160524,000000,45.0131,45.2245,44.8854,45.0734,3091989.4217683,0
+O.US,D,20160525,000000,45.0901,45.1143,44.2164,45.0345,2507065.9579495,0
+O.US,D,20160526,000000,45.0491,45.4639,44.8973,45.4298,2147487.8198392,0
+O.US,D,20160527,000000,45.5818,45.8672,45.3209,45.5818,2649724.2572756,0
+O.US,D,20160531,000000,45.6199,45.8672,44.9603,45.7268,5003308.9744327,0
+O.US,D,20160601,000000,45.611,46.3513,45.5955,46.3024,2678056.3174994,0
+O.US,D,20160602,000000,46.1369,46.8676,46.0991,46.8413,2204875.7970113,0
+O.US,D,20160603,000000,47.2122,48.1512,47.181,47.9815,3311884.7737267,0
+O.US,D,20160606,000000,47.9339,48.1492,47.3856,47.6125,2008128.4590324,0
+O.US,D,20160607,000000,47.8784,48.1599,47.7536,48.0859,2188568.9991396,0
+O.US,D,20160608,000000,48.0478,48.3537,47.8842,48.3322,1496654.3776939,0
+O.US,D,20160609,000000,48.3322,48.7073,48.2212,48.6848,1839352.7930355,0
+O.US,D,20160610,000000,48.4813,49.1465,48.4657,48.9274,1991655.3281261,0
+O.US,D,20160613,000000,49.0754,49.4133,48.715,48.7939,2132998.3643824,0
+O.US,D,20160614,000000,48.8466,49.1719,48.5524,48.9605,2409846.3527307,0
+O.US,D,20160615,000000,48.9351,49.1669,48.5124,49.0102,1702833.4147819,0
+O.US,D,20160616,000000,49.2048,49.5321,48.9789,49.5196,1774604.0657096,0
+O.US,D,20160617,000000,49.3627,49.4308,48.1755,48.7939,4729457.034201,0
+O.US,D,20160620,000000,48.9274,49.0268,48.269,48.5124,2382542.0663813,0
+O.US,D,20160621,000000,48.5895,49.0617,48.5612,48.9507,1438788.9631077,0
+O.US,D,20160622,000000,48.9507,49.0501,48.6848,48.9789,1413854.4091275,0
+O.US,D,20160623,000000,48.6411,49.0823,48.6098,49.0823,1117447.9147561,0
+O.US,D,20160624,000000,48.4501,50.6289,48.4501,50.0337,4220188.4056916,0
+O.US,D,20160627,000000,49.8916,51.0827,49.8916,50.9618,3669657.8903874,0
+O.US,D,20160628,000000,51.184,51.8999,50.657,51.8999,2352148.2979264,0
+O.US,D,20160629,000000,52.195,52.5544,51.8229,52.2485,2343124.2174269,0
+O.US,D,20160630,000000,52.2894,52.9341,51.9223,52.9341,3136884.9666457,0
+O.US,D,20160701,000000,53.0452,53.4893,52.7072,53.1494,2389776.5266384,0
+O.US,D,20160705,000000,53.4893,54.5675,53.1874,54.5451,3143726.1827531,0
+O.US,D,20160706,000000,54.4096,54.8879,54.0044,54.3493,2367052.5592227,0
+O.US,D,20160707,000000,54.2627,54.2627,52.415,52.7706,4842577.8721763,0
+O.US,D,20160708,000000,52.9584,53.3938,52.0897,53.354,2565208.5942598,0
+O.US,D,20160711,000000,53.3618,53.9402,52.8436,53.8175,1793194.3491919,0
+O.US,D,20160712,000000,53.766,53.8175,52.9752,53.4805,2706193.295769,0
+O.US,D,20160713,000000,53.7183,54.1194,53.502,54.0336,1690521.6899815,0
+O.US,D,20160714,000000,53.7397,53.7522,53.0792,53.686,1950832.8891019,0
+O.US,D,20160715,000000,53.6139,53.7805,52.7979,53.3025,2142187.7511694,0
+O.US,D,20160718,000000,53.3841,53.6373,53.2652,53.4104,1338796.1138989,0
+O.US,D,20160719,000000,53.4805,53.6442,53.1709,53.6442,1781600.3206334,0
+O.US,D,20160720,000000,53.6627,53.7269,53.0949,53.2732,1353005.2673901,0
+O.US,D,20160721,000000,53.0881,53.4893,52.5943,53.4893,1562011.9660662,0
+O.US,D,20160722,000000,53.4174,54.0629,53.3472,53.7397,2025738.1990082,0
+O.US,D,20160725,000000,53.8565,53.9968,53.2732,53.6715,1690895.4259358,0
+O.US,D,20160726,000000,53.7805,53.7962,53.2886,53.5087,1238118.4243563,0
+O.US,D,20160727,000000,53.5361,53.5537,52.6752,53.1104,2248396.5274854,0
+O.US,D,20160728,000000,53.203,54.3521,53.0744,54.0941,2202017.3330096,0
+O.US,D,20160729,000000,54.2315,55.0769,54.2315,54.7067,5128060.8038633,0
+O.US,D,20160801,000000,54.7204,55.3332,54.7067,55.2182,2144869.6146654,0
+O.US,D,20160802,000000,54.9102,55.0602,53.4174,53.582,2728347.4185293,0
+O.US,D,20160803,000000,53.5215,53.582,52.6001,52.9489,3029994.4302372,0
+O.US,D,20160804,000000,53.0744,53.7045,53.0442,53.2264,1524973.090205,0
+O.US,D,20160805,000000,53.2264,53.2264,52.2368,52.4774,1788840.9413733,0
+O.US,D,20160808,000000,52.3966,52.6985,51.857,52.3838,1382979.0962699,0
+O.US,D,20160809,000000,52.4423,52.8894,51.9465,52.7608,1267085.0143046,0
+O.US,D,20160810,000000,52.8348,53.1709,52.7959,52.9742,1455890.4632558,0
+O.US,D,20160811,000000,52.9742,52.9847,51.9193,52.1852,1454626.5375424,0
+O.US,D,20160812,000000,52.4054,53.1164,52.2368,52.5368,1447858.2204811,0
+O.US,D,20160815,000000,52.6322,52.6489,51.9915,52.04,1238155.387253,0
+O.US,D,20160816,000000,51.818,51.818,50.807,51.2355,2654401.0904392,0
+O.US,D,20160817,000000,51.3486,51.7509,50.7174,51.744,2248520.7638878,0
+O.US,D,20160818,000000,51.818,52.0713,51.6369,51.9038,1189071.7408445,0
+O.US,D,20160819,000000,51.8111,52.048,50.9132,51.1285,1806657.0575219,0
+O.US,D,20160822,000000,51.2628,51.818,51.1654,51.6369,1260346.4729099,0
+O.US,D,20160823,000000,51.7381,51.9329,51.481,51.5025,908658.88647097,0
+O.US,D,20160824,000000,51.5493,51.6115,50.6326,51.0359,1392792.7453104,0
+O.US,D,20160825,000000,51.1285,51.5852,50.8558,51.0292,2052358.6717713,0
+O.US,D,20160826,000000,51.222,51.519,50.0504,50.3122,1672929.4047067,0
+O.US,D,20160829,000000,50.5167,51.1217,50.5167,50.807,1494112.1518074,0
+O.US,D,20160830,000000,50.7174,50.8519,49.9111,50.2373,1657790.0183184,0
+O.US,D,20160831,000000,50.2003,50.5665,49.8652,50.4614,3619574.1922772,0
+O.US,D,20160901,000000,50.36,50.7486,50.1388,50.4681,1893838.1560793,0
+O.US,D,20160902,000000,50.6707,52.0118,50.6542,50.8763,1552079.2143589,0
+O.US,D,20160906,000000,51.0535,51.5736,50.6083,51.5736,1691290.7235797,0
+O.US,D,20160907,000000,51.6329,52.2651,51.5736,52.197,1892946.9395731,0
+O.US,D,20160908,000000,51.8473,52.1081,51.5364,51.7558,3557959.0971832,0
+O.US,D,20160909,000000,51.1149,51.1149,49.3257,49.3335,2891454.4136376,0
+O.US,D,20160912,000000,49.2351,50.6618,49.1377,50.3211,2623787.5980993,0
+O.US,D,20160913,000000,49.9374,50.0971,48.6196,48.7822,2621409.6517531,0
+O.US,D,20160914,000000,49.0228,49.5594,48.8942,49.1251,1758193.5663781,0
+O.US,D,20160915,000000,49.0988,49.4805,48.941,49.387,1721467.8483907,0
+O.US,D,20160916,000000,49.2905,49.6187,49.0559,49.4971,3219578.1535108,0
+O.US,D,20160919,000000,49.5196,50.1067,49.5196,50.0757,1780289.164552,0
+O.US,D,20160920,000000,50.3122,50.5908,50.1769,50.358,1549328.5588057,0
+O.US,D,20160921,000000,50.3932,51.3516,49.9188,51.257,1899335.3601977,0
+O.US,D,20160922,000000,51.6475,52.3956,51.6475,52.117,1964404.4326269,0
+O.US,D,20160923,000000,51.9008,52.411,51.4109,52.2417,1404485.3415932,0
+O.US,D,20160926,000000,52.0683,52.9623,51.8697,52.7268,2060678.4037417,0
+O.US,D,20160927,000000,52.9574,53.0792,52.19,52.3439,1586472.1628736,0
+O.US,D,20160928,000000,52.3956,52.8894,52.1452,52.8348,1427307.8767331,0
+O.US,D,20160929,000000,52.5924,52.6196,51.6816,52.0509,1616793.0322826,0
+O.US,D,20160930,000000,52.4035,52.6236,51.529,51.5344,1886347.0090404,0
+O.US,D,20161003,000000,51.3398,51.4012,50.2987,50.3444,2027137.6553425,0
+O.US,D,20161004,000000,50.3065,50.3367,48.6692,49.0422,2371234.5002711,0
+O.US,D,20161005,000000,49.1864,49.2419,47.63,47.6776,2674843.6257388,0
+O.US,D,20161006,000000,47.5395,47.8609,46.6347,47.4217,2699440.3799144,0
+O.US,D,20161007,000000,47.7283,48.2895,46.9814,47.3213,1878187.4496218,0
+O.US,D,20161010,000000,47.4742,48.0421,47.4655,47.8239,1266438.1636146,0
+O.US,D,20161011,000000,47.6515,47.7432,46.7379,46.8265,2214356.7799824,0
+O.US,D,20161012,000000,46.9424,47.6776,46.88,47.4888,1629330.6414508,0
+O.US,D,20161013,000000,47.3213,48.6692,47.1148,48.2895,2422151.9170484,0
+O.US,D,20161014,000000,48.1404,48.4696,47.5395,47.7732,1160887.532207,0
+O.US,D,20161017,000000,47.8901,48.4929,47.7946,48.2388,1532669.5866693,0
+O.US,D,20161018,000000,48.5164,48.6468,47.9885,48.2475,1594521.8603498,0
+O.US,D,20161019,000000,48.3088,48.3274,47.8492,48.1522,1454397.5729332,0
+O.US,D,20161020,000000,48.2388,48.3488,47.6944,48.0869,1229914.7148113,0
+O.US,D,20161021,000000,47.8005,48.0946,47.4011,47.6593,1310747.4358822,0
+O.US,D,20161024,000000,47.9408,48.4218,47.3776,47.9719,1690668.5148207,0
+O.US,D,20161025,000000,47.8092,48.2388,47.5015,47.9719,1273405.6696187,0
+O.US,D,20161026,000000,47.7732,47.817,46.7847,47.2083,1406066.5321687,0
+O.US,D,20161027,000000,47.1557,47.2034,45.3189,45.5136,2720788.50618,0
+O.US,D,20161028,000000,45.351,45.8828,45.1202,45.2215,2331590.7669488,0
+O.US,D,20161031,000000,45.3754,45.7873,44.1014,45.7708,3836242.4780152,0
+O.US,D,20161101,000000,45.6384,45.6384,44.2544,44.6107,3331919.6904167,0
+O.US,D,20161102,000000,44.6518,44.7082,43.8014,43.8161,2483782.4133494,0
+O.US,D,20161103,000000,43.7771,43.9466,43.4585,43.6904,2057028.3177049,0
+O.US,D,20161104,000000,43.8793,44.6518,43.4723,44.3293,2445279.3960852,0
+O.US,D,20161107,000000,44.8289,45.2301,44.5164,45.1639,2117487.295534,0
+O.US,D,20161108,000000,45.2067,45.6948,45.0432,45.5399,1955458.3849092,0
+O.US,D,20161109,000000,45.0821,45.0821,42.7681,42.9765,4679188.5216081,0
+O.US,D,20161110,000000,42.9765,42.9765,40.7325,41.9372,6102332.9387409,0
+O.US,D,20161111,000000,42.0239,42.9345,41.8525,42.0239,2975717.4968602,0
+O.US,D,20161114,000000,41.8594,43.1372,41.199,42.9765,2996386.9432748,0
+O.US,D,20161115,000000,43.0973,43.968,42.5948,43.0154,2564666.4717768,0
+O.US,D,20161116,000000,43.3145,43.4723,42.7418,43.3854,2036717.2060379,0
+O.US,D,20161117,000000,43.3854,43.6155,42.3473,42.3941,2199563.407376,0
+O.US,D,20161118,000000,42.4233,42.806,42.2304,42.6112,3954668.5183959,0
+O.US,D,20161121,000000,42.6881,43.1566,42.4379,42.5655,1966013.3453751,0
+O.US,D,20161122,000000,42.8255,43.8082,42.5353,43.7303,2167904.6864606,0
+O.US,D,20161123,000000,43.2744,43.7303,43.0223,43.3592,1644902.2883797,0
+O.US,D,20161125,000000,43.521,44.1336,43.4585,43.7068,918125.49498234,0
+O.US,D,20161128,000000,43.6388,44.2456,43.2901,43.5394,2154869.1049357,0
+O.US,D,20161129,000000,43.5404,44.3966,43.5404,43.9963,1822864.2609223,0
+O.US,D,20161130,000000,43.3768,43.4828,42.6415,42.991,3471030.5784188,0
+O.US,D,20161201,000000,42.6512,42.7954,41.3354,41.4796,3475569.8274675,0
+O.US,D,20161202,000000,41.6383,43.3476,41.6383,42.4369,3851396.2388632,0
+O.US,D,20161205,000000,42.549,42.549,41.5398,42.4369,2898316.1646877,0
+O.US,D,20161206,000000,42.4536,42.8615,42.2002,42.3308,2358928.9359534,0
+O.US,D,20161207,000000,42.4301,43.2754,42.4301,42.9989,2865968.4964501,0
+O.US,D,20161208,000000,42.7262,43.0282,42.2139,42.9005,2625050.4970656,0
+O.US,D,20161209,000000,42.9609,43.33,42.883,43.1218,1494060.8144509,0
+O.US,D,20161212,000000,43.0359,43.6797,43.0154,43.5637,1785280.1823367,0
+O.US,D,20161213,000000,43.9115,44.0654,43.2531,43.5082,2079432.9667644,0
+O.US,D,20161214,000000,43.7625,43.8267,42.1759,42.3755,3038100.5988054,0
+O.US,D,20161215,000000,42.3998,42.4925,41.7416,41.9042,2774329.2618669,0
+O.US,D,20161216,000000,42.2209,43.1791,42.2209,43.0154,4036452.0073066,0
+O.US,D,20161219,000000,43.407,44.6001,43.3476,44.453,2902185.9746095,0
+O.US,D,20161220,000000,44.5212,44.6499,43.6408,44.0108,2170290.846784,0
+O.US,D,20161221,000000,44.1063,44.5212,43.6116,43.6116,1903755.5065796,0
+O.US,D,20161222,000000,43.5716,43.7177,43.15,43.6797,1400620.665407,0
+O.US,D,20161223,000000,43.8191,43.9193,43.3601,43.7371,1783443.3317263,0
+O.US,D,20161227,000000,43.7625,43.9641,43.4986,43.7537,1320997.4524517,0
+O.US,D,20161228,000000,43.8267,43.8969,43.1888,43.4908,2278628.0698942,0
+O.US,D,20161229,000000,43.5434,44.3128,43.2677,44.0693,1592735.3203486,0
+O.US,D,20161230,000000,44.0937,44.9906,43.9601,44.7305,2600876.7627064,0
+O.US,D,20170103,000000,44.936,44.9603,44.2883,44.7384,2535606.44784,0
+O.US,D,20170104,000000,44.864,45.4873,44.6732,45.4104,2323993.8649556,0
+O.US,D,20170105,000000,45.2633,46.9394,44.9819,46.6347,2925243.6348417,0
+O.US,D,20170106,000000,46.4135,46.9336,46.0619,46.5684,2385551.4622106,0
+O.US,D,20170109,000000,46.1458,46.6649,46.0619,46.2294,2490614.3887327,0
+O.US,D,20170110,000000,46.2208,46.4292,45.5993,45.6734,2253045.6384767,0
+O.US,D,20170111,000000,45.5946,46.1623,45.5185,45.5498,2024263.7901339,0
+O.US,D,20170112,000000,45.5185,46.4408,45.3335,46.359,1811310.2755016,0
+O.US,D,20170113,000000,46.3415,46.3415,45.7221,45.9685,1344803.6113393,0
+O.US,D,20170117,000000,46.0561,46.9394,46.0465,46.7935,1882697.9497509,0
+O.US,D,20170118,000000,46.7935,46.9336,46.4087,46.5227,2452160.6553307,0
+O.US,D,20170119,000000,46.3513,46.436,45.8458,46.0561,1853281.6445611,0
+O.US,D,20170120,000000,46.1176,46.5451,46.0688,46.4506,2007533.9724459,0
+O.US,D,20170123,000000,46.4965,47.1537,46.4165,46.8986,2300935.1779765,0
+O.US,D,20170124,000000,46.7787,46.9521,46.3415,46.5227,2047205.4279408,0
+O.US,D,20170125,000000,46.6201,46.7612,46.0688,46.399,2109483.8016789,0
+O.US,D,20170126,000000,46.3513,46.7125,46.2742,46.5451,2305598.6634275,0
+O.US,D,20170127,000000,46.657,46.7185,46.0211,46.2577,2485141.8265456,0
+O.US,D,20170130,000000,46.211,46.5967,45.9685,46.3034,2818147.749008,0
+O.US,D,20170131,000000,46.3747,46.8586,46.1458,46.5694,6147025.1876872,0
+O.US,D,20170201,000000,46.4135,46.6512,45.3335,45.5399,7238466.624462,0
+O.US,D,20170202,000000,45.5399,46.5159,45.5002,46.4058,2092678.0047032,0
+O.US,D,20170203,000000,46.7642,47.1713,46.437,46.7145,2266849.2268528,0
+O.US,D,20170206,000000,46.7905,46.9288,46.4584,46.7145,1627523.5665074,0
+O.US,D,20170207,000000,46.7145,47.2503,46.7145,46.9736,2164496.9127459,0
+O.US,D,20170208,000000,46.9083,47.5735,46.8383,47.2503,1741683.4725752,0
+O.US,D,20170209,000000,47.2503,47.5999,47.0701,47.3106,1141025.1090343,0
+O.US,D,20170210,000000,47.1713,48.0401,47.0866,47.857,1397288.8709796,0
+O.US,D,20170213,000000,47.7605,48.2455,47.6378,48.1229,1494681.9964629,0
+O.US,D,20170214,000000,47.9855,48.1014,47.0399,47.4732,2051625.5743226,0
+O.US,D,20170215,000000,47.2414,47.2881,46.6367,47.1089,1839230.6101275,0
+O.US,D,20170216,000000,47.1713,47.5307,47.1158,47.3106,2086360.4296305,0
+O.US,D,20170217,000000,47.333,47.8268,47.1985,47.4868,1526338.6638839,0
+O.US,D,20170221,000000,47.5219,48.2105,47.3252,48.0468,1608555.4400823,0
+O.US,D,20170222,000000,48.0936,48.2914,47.5083,47.7517,1450027.7371604,0
+O.US,D,20170223,000000,48.1998,49.1436,47.817,49.0948,1648460.9939221,0
+O.US,D,20170224,000000,49.086,49.35,48.7638,49.35,2123181.6351006,0
+O.US,D,20170227,000000,49.3754,49.8389,48.9575,49.4766,2353388.6084559,0
+O.US,D,20170228,000000,48.0449,48.3721,47.9885,48.0206,12642743.967191,0
+O.US,D,20170301,000000,47.8443,47.9562,47.2746,47.4898,4373354.4351158,0
+O.US,D,20170302,000000,47.4576,48.0128,47.3437,47.4576,3704637.1115118,0
+O.US,D,20170303,000000,47.4898,47.5462,46.4282,47.2804,3741760.1806372,0
+O.US,D,20170306,000000,47.1255,47.1255,46.175,46.7544,3168520.0723771,0
+O.US,D,20170307,000000,46.6034,46.9288,46.4797,46.8928,1817993.3725516,0
+O.US,D,20170308,000000,46.4048,46.5373,45.1532,45.2147,3225809.4818248,0
+O.US,D,20170309,000000,45.2215,45.8175,44.6292,44.7802,2477614.7433573,0
+O.US,D,20170310,000000,45.0471,45.6509,44.7413,44.9742,2080918.6698572,0
+O.US,D,20170313,000000,45.0092,45.6274,44.9809,45.3032,2294126.8177769,0
+O.US,D,20170314,000000,45.1892,45.4347,44.9653,45.2468,2167668.5346215,0
+O.US,D,20170315,000000,45.5574,46.773,45.5195,46.4125,2941257.8097822,0
+O.US,D,20170316,000000,46.4125,46.7204,46.209,46.2791,2117310.6950283,0
+O.US,D,20170317,000000,46.436,46.9736,46.2179,46.9083,5862675.7848285,0
+O.US,D,20170320,000000,46.8996,47.0632,46.5694,46.5957,1432736.288794,0
+O.US,D,20170321,000000,46.805,47.295,46.6278,47.0486,2441753.5464509,0
+O.US,D,20170322,000000,47.3106,47.3524,46.4721,46.9648,1920482.2440262,0
+O.US,D,20170323,000000,46.7057,47.3339,46.6502,46.7632,2369542.4210057,0
+O.US,D,20170324,000000,46.7632,47.0787,46.3902,46.5957,2420700.0966109,0
+O.US,D,20170327,000000,46.5694,47.3252,46.1176,46.286,2548428.4659627,0
+O.US,D,20170328,000000,46.2557,46.3658,45.5507,46.1439,2908316.6817051,0
+O.US,D,20170329,000000,46.1506,46.4125,45.9111,46.286,1967462.0855715,0
+O.US,D,20170330,000000,46.249,46.4224,45.7475,46.3415,1633349.3297061,0
+O.US,D,20170331,000000,46.287,46.8967,46.287,46.8159,2637751.3590271,0
+O.US,D,20170403,000000,46.6385,47.0057,46.359,46.9503,1978992.4558082,0
+O.US,D,20170404,000000,46.9444,47.3164,46.7574,46.959,1713076.2441215,0
+O.US,D,20170405,000000,47.0281,47.1626,46.7574,46.9852,1256583.4446892,0
+O.US,D,20170406,000000,46.9239,47.5083,46.7018,47.3164,1712829.8248108,0
+O.US,D,20170407,000000,47.3486,47.7684,47.3486,47.3895,1632890.3737403,0
+O.US,D,20170410,000000,47.3739,47.8337,47.177,47.7771,1125855.9469793,0
+O.US,D,20170411,000000,47.8423,48.4813,47.704,48.2943,2274484.1184894,0
+O.US,D,20170412,000000,47.9885,48.4326,47.9719,48.271,1369668.3465151,0
+O.US,D,20170413,000000,48.1657,48.5319,48.1355,48.3265,1420589.8702809,0
+O.US,D,20170417,000000,48.5465,48.6848,48.3488,48.6088,1716478.8841003,0
+O.US,D,20170418,000000,48.5124,48.8669,48.4725,48.8066,1827385.0285227,0
+O.US,D,20170419,000000,48.7803,49.0023,48.6059,48.7413,1527494.7811491,0
+O.US,D,20170420,000000,48.6468,48.8348,48.3926,48.8144,1689344.0110267,0
+O.US,D,20170421,000000,48.7073,48.8387,48.529,48.564,1504975.1364115,0
+O.US,D,20170424,000000,48.6302,48.6935,46.9921,47.2473,3630065.4944214,0
+O.US,D,20170425,000000,47.3399,47.3399,46.8723,47.0505,2368367.8222924,0
+O.US,D,20170426,000000,47.0836,47.1392,46.2734,46.5626,2319654.8315968,0
+O.US,D,20170427,000000,46.6736,47.1431,46.5208,46.9201,1819087.8849889,0
+O.US,D,20170428,000000,46.8518,46.8518,46.0084,46.0512,1886522.5827991,0
+O.US,D,20170501,000000,46.1662,46.6784,45.83,46.4224,1899724.4973588,0
+O.US,D,20170502,000000,46.5169,46.8723,46.4389,46.5986,1979970.9458203,0
+O.US,D,20170503,000000,46.6852,46.7329,45.4629,45.6403,2297848.7761126,0
+O.US,D,20170504,000000,45.4134,45.4134,43.3456,44.0217,6416811.2092957,0
+O.US,D,20170505,000000,44.2027,44.7628,44.0381,44.6897,2605390.343077,0
+O.US,D,20170508,000000,44.8582,45.0394,43.8257,43.9417,3053862.1939527,0
+O.US,D,20170509,000000,43.9982,44.1257,43.0223,43.3758,3084312.4334994,0
+O.US,D,20170510,000000,43.4828,44.3068,43.3854,43.8667,3526624.8283598,0
+O.US,D,20170511,000000,43.6291,43.6601,42.6854,42.9677,3240718.8768567,0
+O.US,D,20170512,000000,43.0368,43.3758,42.991,43.1927,2158626.9994207,0
+O.US,D,20170515,000000,43.2101,43.7519,42.8304,42.8509,2651836.276116,0
+O.US,D,20170516,000000,42.8734,43.1089,41.7094,41.9948,3804901.0219621,0
+O.US,D,20170517,000000,42.0872,42.6288,41.8252,42.4271,3034557.2944699,0
+O.US,D,20170518,000000,42.3882,42.6608,42.0629,42.4759,2716076.7636139,0
+O.US,D,20170519,000000,42.5168,42.9425,42.0872,42.7768,2372978.94364,0
+O.US,D,20170522,000000,42.8304,43.3456,42.6697,42.7213,2098299.4452239,0
+O.US,D,20170523,000000,42.7291,43.0515,42.581,42.7291,1903196.9561424,0
+O.US,D,20170524,000000,42.8031,43.2882,42.7535,43.1381,1762932.0043694,0
+O.US,D,20170525,000000,43.2101,43.744,43.1595,43.5248,2001753.3861206,0
+O.US,D,20170526,000000,43.5335,43.9582,43.4011,43.5491,2596950.4816926,0
+O.US,D,20170530,000000,43.6457,43.9845,43.5345,43.5736,1830526.8747314,0
+O.US,D,20170531,000000,43.5736,43.9018,43.4147,43.5181,2078300.4646832,0
+O.US,D,20170601,000000,43.5014,44.1287,43.1995,44.0001,2144118.0357684,0
+O.US,D,20170602,000000,44.3226,44.9633,44.3226,44.8251,2969050.8277643,0
+O.US,D,20170605,000000,44.6604,44.716,43.7313,43.8696,2058035.5566367,0
+O.US,D,20170606,000000,43.8696,44.1365,43.5014,43.9057,1980130.091625,0
+O.US,D,20170607,000000,43.9057,44.3176,43.8121,44.0644,2039122.8745565,0
+O.US,D,20170608,000000,44.1365,44.261,43.4147,43.4838,2529933.6699631,0
+O.US,D,20170609,000000,43.4615,43.9368,42.9901,43.8201,2179880.6649505,0
+O.US,D,20170612,000000,43.9368,44.5299,43.8444,44.4745,1721527.399724,0
+O.US,D,20170613,000000,44.3828,44.7091,44.2065,44.5873,1296290.8363334,0
+O.US,D,20170614,000000,45.014,45.24,44.7529,45.1153,1849375.8984897,0
+O.US,D,20170615,000000,44.8552,45.3442,44.7374,45.0861,1549525.694254,0
+O.US,D,20170616,000000,45.2215,45.2535,44.5542,44.8963,3574323.392894,0
+O.US,D,20170619,000000,44.8963,44.9554,44.3226,44.5377,2275750.0976971,0
+O.US,D,20170620,000000,44.5085,44.6653,44.2873,44.4998,3099414.8569912,0
+O.US,D,20170621,000000,44.5299,44.6186,43.6465,43.9057,2792755.2658089,0
+O.US,D,20170622,000000,43.8121,43.8121,43.3057,43.4284,2536367.2674611,0
+O.US,D,20170623,000000,43.4372,43.853,43.3758,43.7956,3064786.7833843,0
+O.US,D,20170626,000000,44.0556,45.3881,44.0556,44.7443,3029748.0109267,0
+O.US,D,20170627,000000,44.6702,44.7295,44.1705,44.3574,2426703.4870626,0
+O.US,D,20170628,000000,44.4647,45.1337,44.2873,45.0082,1926366.5318114,0
+O.US,D,20170629,000000,44.8416,44.8893,44.0877,44.3459,2047910.803217,0
+O.US,D,20170630,000000,44.4735,44.6702,43.6954,43.8803,1823173.3118076,0
+O.US,D,20170703,000000,44.0381,44.7529,44.0381,44.571,1295468.4118848,0
+O.US,D,20170705,000000,44.5377,44.6946,43.7031,43.9028,1994660.6169668,0
+O.US,D,20170706,000000,43.742,43.8959,43.0436,43.0436,2007533.9724459,0
+O.US,D,20170707,000000,43.1595,43.5054,42.8899,43.4878,1281334.2109337,0
+O.US,D,20170710,000000,43.5131,43.5394,42.6152,42.6201,2139597.268168,0
+O.US,D,20170711,000000,42.808,43.0223,42.4174,42.85,1486704.1712857,0
+O.US,D,20170712,000000,43.1762,43.8161,43.1546,43.4704,1726127.2268532,0
+O.US,D,20170713,000000,43.5394,43.9028,43.3894,43.8404,1192813.2073753,0
+O.US,D,20170714,000000,44.047,44.826,44.047,44.7295,2004515.3358922,0
+O.US,D,20170717,000000,44.6946,45.0782,44.6097,44.9127,1746403.4291181,0
+O.US,D,20170718,000000,45.0618,45.2808,44.8973,44.9956,1459211.9902118,0
+O.US,D,20170719,000000,45.0092,45.5643,44.9127,45.4581,1232686.9320543,0
+O.US,D,20170720,000000,45.5175,45.984,45.3538,45.5798,1247666.1458908,0
+O.US,D,20170721,000000,45.6451,45.7902,45.1834,45.5721,1080540.4625272,0
+O.US,D,20170724,000000,45.5643,45.6451,45.0686,45.4649,1735290.9449621,0
+O.US,D,20170725,000000,45.3471,45.7182,45.0461,45.6705,2052493.1756448,0
+O.US,D,20170726,000000,45.6519,46.0981,45.5341,46.0591,1943696.9965687,0
+O.US,D,20170727,000000,45.989,46.4935,45.4863,46.0805,2548843.2718019,0
+O.US,D,20170728,000000,46.2021,46.4398,45.5788,45.6519,1777526.1880333,0
+O.US,D,20170731,000000,45.6607,45.7494,45.2857,45.5409,4258429.6024385,0
+O.US,D,20170801,000000,45.6344,46.2208,45.4709,46.0815,2352982.0165935,0
+O.US,D,20170802,000000,45.9567,45.9567,45.2788,45.5712,1486932.1091479,0
+O.US,D,20170803,000000,45.4211,45.6519,45.2633,45.5245,1202225.3982891,0
+O.US,D,20170804,000000,45.4211,45.8905,45.2985,45.8525,2123319.2192156,0
+O.US,D,20170807,000000,45.8525,46.0211,45.4853,45.8525,1250706.344134,0
+O.US,D,20170808,000000,45.7104,45.985,45.4386,45.7338,1507038.8981368,0
+O.US,D,20170809,000000,45.7259,46.1525,45.4143,45.8731,2055590.8717272,0
+O.US,D,20170810,000000,45.8731,45.948,45.5077,45.5077,1209008.0898104,0
+O.US,D,20170811,000000,45.3548,45.5096,44.8864,45.0753,1596942.9300754,0
+O.US,D,20170814,000000,45.2857,45.9715,45.1064,45.7494,1922367.3517515,0
+O.US,D,20170815,000000,45.5331,45.6189,44.9819,45.4709,2697323.2273384,0
+O.US,D,20170816,000000,45.5488,46.2752,45.5077,45.9811,2672162.78899,0
+O.US,D,20170817,000000,45.99,46.1087,45.6264,45.6442,1937161.751105,0
+O.US,D,20170818,000000,45.5867,45.6264,45.1386,45.3724,1782776.9728411,0
+O.US,D,20170821,000000,45.4485,46.323,45.3315,46.1945,1968997.0725262,0
+O.US,D,20170822,000000,46.131,46.2597,45.6344,45.7942,1319410.1013932,0
+O.US,D,20170823,000000,45.8215,46.3971,45.6705,46.3708,1196649.1346421,0
+O.US,D,20170824,000000,46.4389,46.6512,45.8642,45.8876,1271665.3332384,0
+O.US,D,20170825,000000,46.131,46.5889,45.9567,46.323,1144379.4918985,0
+O.US,D,20170828,000000,46.3064,46.3475,45.5604,45.6607,1292738.2912738,0
+O.US,D,20170829,000000,45.8731,46.0357,45.4892,45.6003,1363945.2580287,0
+O.US,D,20170830,000000,45.5721,45.6744,45.313,45.5946,1524342.667469,0
+O.US,D,20170831,000000,45.7435,46.3192,45.6714,46.1106,3459955.0571595,0
+O.US,D,20170901,000000,46.0757,46.6902,46.0015,46.3521,1365133.2044549,0
+O.US,D,20170905,000000,46.6347,46.7671,46.3192,46.7145,2316342.545365,0
+O.US,D,20170906,000000,46.7486,47.5142,46.5752,46.6104,3058362.4266105,0
+O.US,D,20170907,000000,46.8343,47.2785,46.6104,47.0329,1431129.4295401,0
+O.US,D,20170908,000000,47.1099,47.855,46.9503,47.5268,1579766.477387,0
+O.US,D,20170911,000000,47.7402,48.1043,47.4595,47.6252,1489502.0572069,0
+O.US,D,20170912,000000,47.5268,48.004,47.0875,47.2034,1585773.9748274,0
+O.US,D,20170913,000000,47.3009,47.4139,46.8265,47.0935,1663059.2845743,0
+O.US,D,20170914,000000,47.1099,47.5823,46.923,47.5823,3035933.1356201,0
+O.US,D,20170915,000000,47.7313,48.004,47.2034,47.9865,2740533.8801802,0
+O.US,D,20170918,000000,47.9184,48.0586,47.4917,47.7139,1601273.7494572,0
+O.US,D,20170919,000000,47.7313,47.7859,46.9979,47.1021,2059865.2200172,0
+O.US,D,20170920,000000,47.2151,47.3856,46.3024,46.7319,2663439.5453987,0
+O.US,D,20170921,000000,46.7847,46.9902,46.3921,46.3921,1592797.9519234,0
+O.US,D,20170922,000000,46.5002,46.8656,45.983,46.1194,1378172.8929683,0
+O.US,D,20170925,000000,46.2149,46.5676,45.8603,46.4067,5569605.1918726,0
+O.US,D,20170926,000000,46.4067,46.9464,46.2412,46.7319,1630998.0787852,0
+O.US,D,20170927,000000,46.5002,46.51,45.4649,45.9101,1958966.7798424,0
+O.US,D,20170928,000000,45.8759,46.3521,45.7512,46.3192,1355603.9643687,0
+O.US,D,20170929,000000,46.2354,46.3123,45.7114,45.983,3425492.2898401,0
+O.US,D,20171002,000000,45.983,46.1722,45.7435,45.8838,2698546.0831667,0
+O.US,D,20171003,000000,45.9101,46.1116,45.69,45.8672,1801808.7575879,0
+O.US,D,20171004,000000,45.9256,46.0025,45.6529,45.9509,1620359.9518019,0
+O.US,D,20171005,000000,46.0765,46.1642,45.7814,45.8545,2264203.2995063,0
+O.US,D,20171006,000000,45.687,45.687,44.9564,45.4134,2543700.2954426,0
+O.US,D,20171009,000000,45.4055,45.6011,45.3285,45.4561,1224304.5685091,0
+O.US,D,20171010,000000,45.5946,45.8759,45.2205,45.5156,1904886.9819136,0
+O.US,D,20171011,000000,45.5068,45.8225,45.4699,45.5643,2019838.5100163,0
+O.US,D,20171012,000000,45.5478,45.7728,45.3881,45.6274,1726492.7488305,0
+O.US,D,20171013,000000,45.7728,46.0025,45.6011,45.7268,1753671.7720306,0
+O.US,D,20171016,000000,45.7192,45.8468,45.4776,45.7504,1552101.8027958,0
+O.US,D,20171017,000000,45.6782,45.9666,45.5946,45.9002,1564655.8399184,0
+O.US,D,20171018,000000,45.83,45.9423,45.0801,45.2604,2106653.0598496,0
+O.US,D,20171019,000000,45.4134,45.5156,45.0471,45.1952,1815503.5107684,0
+O.US,D,20171020,000000,45.2693,45.2693,44.5749,44.6575,2102195.9505711,0
+O.US,D,20171023,000000,44.8338,44.8338,44.4472,44.5983,1446092.2154225,0
+O.US,D,20171024,000000,44.5749,44.6848,44.045,44.191,2416369.277229,0
+O.US,D,20171025,000000,44.0771,44.1754,43.4714,43.7956,3098434.3134849,0
+O.US,D,20171026,000000,44.003,44.2017,42.8917,42.9697,3731568.6886541,0
+O.US,D,20171027,000000,42.9172,43.4888,42.6191,43.3601,2253881.4106382,0
+O.US,D,20171030,000000,43.4303,43.9485,43.3788,43.5551,2123757.6402391,0
+O.US,D,20171031,000000,43.5882,43.6691,42.9435,43.3223,2695715.3413374,0
+O.US,D,20171101,000000,43.3954,43.7733,43.0963,43.5326,1551623.3386346,0
+O.US,D,20171102,000000,43.6359,44.8143,43.6212,44.3274,2433458.4564115,0
+O.US,D,20171103,000000,44.2328,44.7968,44.04,44.5387,1925860.3454777,0
+O.US,D,20171106,000000,44.5815,45.1805,44.5309,44.6039,1933386.401919,0
+O.US,D,20171107,000000,44.5973,45.5808,44.5973,45.3801,2096955.4332345,0
+O.US,D,20171108,000000,45.4485,45.8759,45.2205,45.3364,1451109.9286322,0
+O.US,D,20171109,000000,45.2029,45.9031,45.0891,45.4134,1223167.9594394,0
+O.US,D,20171110,000000,45.2292,45.7689,45.0791,45.4211,1611445.733245,0
+O.US,D,20171113,000000,45.6031,45.8419,45.4853,45.7455,1927532.9165477,0
+O.US,D,20171114,000000,45.7522,45.987,45.4571,45.9294,1854272.4555387,0
+O.US,D,20171115,000000,45.8245,46.1945,45.5808,45.5808,1975580.5751049,0
+O.US,D,20171116,000000,45.5731,45.8876,45.2906,45.5955,1492360.5212085,0
+O.US,D,20171117,000000,45.5086,45.7922,45.4649,45.5877,1335621.4117822,0
+O.US,D,20171120,000000,45.5955,45.7133,45.2205,45.2976,1282991.3807969,0
+O.US,D,20171121,000000,45.4065,45.688,45.2029,45.6374,1615195.413753,0
+O.US,D,20171122,000000,45.5002,45.7211,45.4065,45.4386,1509914.8168397,0
+O.US,D,20171124,000000,45.5086,45.6218,45.3295,45.5175,515996.90243304,0
+O.US,D,20171127,000000,45.5255,45.6374,45.2906,45.3801,1794364.8409169,0
+O.US,D,20171128,000000,45.3538,45.3801,45.0238,45.1025,1715051.7055939,0
+O.US,D,20171129,000000,44.9956,45.1202,44.5476,44.7735,2572195.6084595,0
+O.US,D,20171130,000000,44.8893,45.0734,44.64,44.8065,2484705.4590166,0
+O.US,D,20171201,000000,44.9489,45.2449,44.6321,45.0121,3626331.2151204,0
+O.US,D,20171204,000000,45.0189,45.2867,44.7901,44.8406,3093589.0937924,0
+O.US,D,20171205,000000,44.8815,45.1045,44.6937,44.7423,2142300.6933534,0
+O.US,D,20171206,000000,44.8065,44.9574,44.0761,44.3196,2834221.4752818,0
+O.US,D,20171207,000000,44.2826,44.6927,44.2476,44.4316,2013506.5604838,0
+O.US,D,20171208,000000,44.5095,45.0335,44.5095,45.0335,1674846.3415929,0
+O.US,D,20171211,000000,45.0578,45.2235,44.8338,44.9067,2622483.6292479,0
+O.US,D,20171212,000000,45.1055,45.2478,44.7821,45.1699,1851492.0243186,0
+O.US,D,20171213,000000,45.2867,46.3162,45.2867,46.0785,2988726.3829598,0
+O.US,D,20171214,000000,46.0718,46.3327,45.8603,46.1603,2524103.7997758,0
+O.US,D,20171215,000000,46.3658,46.6512,46.248,46.509,6485829.1511759,0
+O.US,D,20171218,000000,46.5948,47.1849,46.5948,46.8373,2237382.6110536,0
+O.US,D,20171219,000000,46.6834,46.804,45.5926,45.6597,1898957.5172548,0
+O.US,D,20171220,000000,45.7182,45.8603,45.0528,45.0578,1915481.9855174,0
+O.US,D,20171221,000000,45.2867,45.3004,44.7033,44.7677,1501445.1797886,0
+O.US,D,20171222,000000,44.8973,45.2946,44.8065,45.2545,1216152.1963203,0
+O.US,D,20171226,000000,45.3159,45.7728,45.1699,45.5633,1169157.9803153,0
+O.US,D,20171227,000000,45.685,46.1682,45.4757,45.9607,1557404.9517069,0
+O.US,D,20171228,000000,45.9761,46.3074,45.7893,46.284,1615161.5310976,0
+O.US,D,20171229,000000,46.3014,46.4945,46.1077,46.3757,1786711.4678317,0
+O.US,D,20180102,000000,46.3757,46.4077,45.8847,46.0494,1993072.2391613,0
+O.US,D,20180103,000000,46.1146,46.2218,45.8048,45.9274,1898435.9297143,0
+O.US,D,20180104,000000,45.7728,45.8146,44.938,44.938,2310324.7804532,0
+O.US,D,20180105,000000,44.9799,45.0305,44.6594,44.903,1752877.0697541,0
+O.US,D,20180108,000000,44.938,45.0471,44.7462,44.9633,1350242.2908713,0
+O.US,D,20180109,000000,44.903,44.9489,44.0743,44.1238,2365072.9907617,0
+O.US,D,20180110,000000,43.9193,43.9524,42.9435,43.1527,4494801.1655444,0
+O.US,D,20180111,000000,43.3096,43.7157,43.2278,43.3349,2753107.4254979,0
+O.US,D,20180112,000000,43.2686,43.2814,42.807,42.8734,2540444.4803025,0
+O.US,D,20180116,000000,43.108,43.521,43.0417,43.0555,2461981.4916008,0
+O.US,D,20180117,000000,43.2686,43.5121,43.0632,43.3017,2047583.2708833,0
+O.US,D,20180118,000000,43.1451,43.2609,42.7992,42.8995,2361344.8719433,0
+O.US,D,20180119,000000,43.0096,43.2278,42.7818,43.22,2430711.9078466,0
+O.US,D,20180122,000000,43.2443,43.8384,43.2443,43.8044,2096390.7223147,0
+O.US,D,20180123,000000,43.8803,44.3751,43.8803,44.3489,2016171.9960256,0
+O.US,D,20180124,000000,44.2582,44.3947,43.8044,43.9271,2049199.3708613,0
+O.US,D,20180125,000000,43.9271,44.2943,43.8648,44.2777,2014324.8779441,0
+O.US,D,20180126,000000,44.3226,44.3489,43.9028,44.0907,2056436.9113599,0
+O.US,D,20180129,000000,43.9193,44.0556,42.8228,43.1451,2604273.2422028,0
+O.US,D,20180130,000000,43.0632,43.108,42.5218,42.6628,2567808.3179855,0
+O.US,D,20180131,000000,42.7389,43.6544,42.6365,43.4391,4447295.6294702,0
+O.US,D,20180201,000000,43.3592,43.4566,41.988,42.1361,3904480.0920787,0
+O.US,D,20180202,000000,41.7367,42.022,41.1806,41.8565,3078245.3847256,0
+O.US,D,20180205,000000,41.5633,42.2948,40.8767,40.9215,3804351.7122491,0
+O.US,D,20180206,000000,40.6419,41.3743,40.0264,40.8952,4681141.3946437,0
+O.US,D,20180207,000000,40.9215,41.612,39.9289,39.9552,7183141.3822683,0
+O.US,D,20180208,000000,39.8872,40.2835,38.8235,38.8402,5384558.6641536,0
+O.US,D,20180209,000000,39.0944,40.2484,38.8235,39.9388,3959269.3722722,0
+O.US,D,20180212,000000,40.0683,40.1481,38.5878,39.7587,5253264.4020295,0
+O.US,D,20180213,000000,39.7333,40.1668,39.1712,40.0118,3491107.5917411,0
+O.US,D,20180214,000000,39.6523,39.7333,39.023,39.2842,3340839.0427094,0
+O.US,D,20180215,000000,39.4215,40.3206,39.3125,40.2484,3677366.7078174,0
+O.US,D,20180216,000000,40.2875,40.8651,40.2709,40.8015,3559513.5923335,0
+O.US,D,20180220,000000,40.7549,41.0394,40.338,40.3468,3648733.8106854,0
+O.US,D,20180221,000000,40.2484,40.4851,39.484,39.5218,4285793.4401215,0
+O.US,D,20180222,000000,39.6613,40.6333,39.4158,40.2622,3600832.9769671,0
+O.US,D,20180223,000000,40.3955,41.0315,40.2962,40.9984,2908654.4815099,0
+O.US,D,20180226,000000,41.1473,41.4746,40.9662,41.3256,3447521.1494508,0
+O.US,D,20180227,000000,41.3919,41.5233,40.305,40.3206,3938587.6048921,0
+O.US,D,20180228,000000,40.6088,40.8542,40.3196,40.3459,4144715.3046238,0
+O.US,D,20180301,000000,40.337,40.897,40.0664,40.6984,3044814.4982691,0
+O.US,D,20180302,000000,40.5661,40.8358,40.3196,40.796,2459363.2864269,0
+O.US,D,20180305,000000,40.6741,41.5448,40.6741,41.274,2202122.0612165,0
+O.US,D,20180306,000000,41.1416,41.4883,40.9428,41.4611,2212091.7758201,0
+O.US,D,20180307,000000,41.3433,41.758,41.122,41.7153,1761589.0191273,0
+O.US,D,20180308,000000,41.7416,41.9625,41.2888,41.4961,1941395.02951,0
+O.US,D,20180309,000000,41.5029,41.7337,41.0949,41.7337,1808350.1635343,0
+O.US,D,20180312,000000,41.758,42.1496,41.5916,42.0436,2063497.8513527,0
+O.US,D,20180313,000000,42.208,42.6638,42.1098,42.208,1764034.7307838,0
+O.US,D,20180314,000000,42.208,42.4865,42.0708,42.1595,2081871.4911912,0
+O.US,D,20180315,000000,42.2898,42.3707,41.7659,41.9538,1695210.8441108,0
+O.US,D,20180316,000000,41.9538,42.4252,41.725,42.2235,3221111.0869716,0
+O.US,D,20180319,000000,42.208,42.321,41.4961,41.758,2121795.5264792,0
+O.US,D,20180320,000000,41.7979,42.0659,41.1942,41.4124,2108124.3884826,0
+O.US,D,20180321,000000,41.4697,41.5477,40.6741,40.937,2821718.7755157,0
+O.US,D,20180322,000000,40.8698,41.577,40.8698,40.9146,2311704.728592,0
+O.US,D,20180323,000000,40.9605,41.0909,40.2952,40.4697,2426379.0349705,0
+O.US,D,20180326,000000,40.7384,41.0091,40.4851,40.9779,1979467.8397279,0
+O.US,D,20180327,000000,40.9935,41.7901,40.5445,41.2819,1885218.6139477,0
+O.US,D,20180328,000000,41.575,42.7408,41.4796,42.4622,2481911.6800839,0
+O.US,D,20180329,000000,42.8333,42.9581,42.3872,42.6162,3042529.9859115,0
+O.US,D,20180402,000000,42.5294,42.7935,41.9022,42.1575,2640727.8989484,0
+O.US,D,20180403,000000,42.2149,42.7758,41.7211,42.6239,2316884.6678479,0
+O.US,D,20180404,000000,42.4351,43.4167,42.2071,43.2111,2017573.505854,0
+O.US,D,20180405,000000,43.1313,43.2015,42.7321,43.1431,1410506.1867462,0
+O.US,D,20180406,000000,43.2541,43.8131,42.8333,42.9035,1911139.8719173,0
+O.US,D,20180409,000000,42.9122,43.22,42.6102,42.7505,1641078.6820786,0
+O.US,D,20180410,000000,42.9483,42.9581,42.5743,42.6102,1675768.3605129,0
+O.US,D,20180411,000000,42.6102,43.106,42.5518,42.7038,1119960.3649758,0
+O.US,D,20180412,000000,42.7135,42.7758,41.6617,41.7717,1638033.3500997,0
+O.US,D,20180413,000000,41.7873,41.9022,41.5069,41.8594,1572154.1741871,0
+O.US,D,20180416,000000,41.9685,42.2071,41.6129,42.0805,1455207.6764164,0
+O.US,D,20180417,000000,42.1332,42.7505,41.9022,42.5198,1491570.9526679,0
+O.US,D,20180418,000000,42.5518,42.7758,42.3453,42.3697,1439780.8008325,0
+O.US,D,20180419,000000,42.1575,42.2071,41.2362,41.3315,2044748.4220656,0
+O.US,D,20180420,000000,41.4162,41.5633,40.6343,40.8035,2395195.697975,0
+O.US,D,20180423,000000,40.8035,40.8698,40.2455,40.4753,1911947.9219062,0
+O.US,D,20180424,000000,40.6343,40.9155,40.2036,40.7657,2323066.7122999,0
+O.US,D,20180425,000000,40.6741,40.8894,40.379,40.8698,1797278.7492634,0
+O.US,D,20180426,000000,41.0344,41.7553,40.8797,41.5155,1440313.6825915,0
+O.US,D,20180427,000000,41.4736,42.6845,41.4736,42.3872,2374750.0824341,0
+O.US,D,20180430,000000,42.4865,42.5518,41.7911,41.7911,3542889.5295995,0
+O.US,D,20180501,000000,41.7836,42.4622,41.5701,42.3453,2328630.6549814,0
+O.US,D,20180502,000000,42.1642,42.2879,41.575,42.0396,1703385.8047362,0
+O.US,D,20180503,000000,41.9665,42.6308,41.8653,42.4351,1605733.9389771,0
+O.US,D,20180504,000000,42.4038,43.3818,42.3872,43.2491,2239037.7274225,0
+O.US,D,20180507,000000,43.4051,43.5794,43.1605,43.5794,2088618.246563,0
+O.US,D,20180508,000000,43.4352,43.5637,43.0642,43.4051,2028378.9926191,0
+O.US,D,20180509,000000,43.1158,43.8998,42.8188,43.743,2351955.2694665,0
+O.US,D,20180510,000000,43.9524,44.4345,43.853,44.2816,1665652.8478173,0
+O.US,D,20180511,000000,44.3469,44.572,43.7509,43.8444,1511836.8874616,0
+O.US,D,20180514,000000,43.7011,43.9349,43.2638,43.6691,1734968.5463642,0
+O.US,D,20180515,000000,43.2726,43.2892,42.3425,42.7954,3042270.2188882,0
+O.US,D,20180516,000000,42.9501,43.2318,42.8188,42.9415,2266394.3778755,0
+O.US,D,20180517,000000,43.0096,43.2151,42.6063,42.7954,1457113.3190842,0
+O.US,D,20180518,000000,42.7768,42.993,42.4973,42.7418,4844640.6071547,0
+O.US,D,20180521,000000,42.9599,43.4858,42.5198,43.2814,2073075.3485538,0
+O.US,D,20180522,000000,43.1704,43.3818,43.1198,43.2571,1836664.7690568,0
+O.US,D,20180523,000000,43.4051,44.0237,43.3145,43.8355,1985448.6417429,0
+O.US,D,20180524,000000,43.9349,44.0995,43.3631,43.6787,1654907.9391328,0
+O.US,D,20180525,000000,43.7098,43.9524,43.5551,43.7187,1152565.7467423,0
+O.US,D,20180529,000000,43.7187,44.2065,43.5201,44.117,2202455.7540328,0
+O.US,D,20180530,000000,43.9349,44.6985,43.6202,44.452,2171212.8657039,0
+O.US,D,20180531,000000,44.3361,44.4335,43.9884,44.2806,2489898.7459852,0
+O.US,D,20180601,000000,44.3723,44.562,43.9894,44.0644,2491269.4533999,0
+O.US,D,20180604,000000,44.2203,44.2534,43.7733,44.1676,2487384.2422712,0
+O.US,D,20180605,000000,44.2719,44.4685,44.0118,44.0302,2310173.8486256,0
+O.US,D,20180606,000000,44.0302,44.262,43.8063,44.2534,1790787.6539262,0
+O.US,D,20180607,000000,44.2437,44.5795,44.1073,44.3196,1405992.6063758,0
+O.US,D,20180608,000000,44.3634,44.529,44.2115,44.2534,1251327.5261458,0
+O.US,D,20180611,000000,44.2903,44.4335,44.1238,44.3555,1200348.5045409,0
+O.US,D,20180612,000000,44.3128,44.9564,44.2806,44.8368,2425553.5302803,0
+O.US,D,20180613,000000,44.9479,44.9479,43.5082,43.5326,2955589.1461815,0
+O.US,D,20180614,000000,43.6651,44.3128,43.6651,44.0207,2407204.532373,0
+O.US,D,20180615,000000,44.0302,44.414,43.9407,44.004,3528689.6168325,0
+O.US,D,20180618,000000,43.9884,44.1979,43.7547,43.9494,2160976.1968473,0
+O.US,D,20180619,000000,43.8832,44.151,43.7644,43.9154,2584202.3893631,0
+O.US,D,20180620,000000,44.004,44.4862,43.8404,44.4403,3311383.7211285,0
+O.US,D,20180621,000000,44.4403,44.6927,44.3049,44.4589,1973661.5847244,0
+O.US,D,20180622,000000,44.4862,44.8104,44.3196,44.6838,3412917.717775,0
+O.US,D,20180625,000000,44.7608,45.239,44.567,45.0588,3676604.8614491,0
+O.US,D,20180626,000000,45.0667,45.5975,44.8864,45.1562,3854147.9211638,0
+O.US,D,20180627,000000,45.4035,45.686,45.1367,45.3004,2923103.893829,0
+O.US,D,20180628,000000,45.0841,45.239,44.4685,45.1094,3496514.4421123,0
+O.US,D,20180629,000000,44.9469,45.3256,44.5767,44.8689,2899850.1248955,0
+O.US,D,20180702,000000,44.8358,45.1279,43.9934,44.4443,3867306.7123441,0
+O.US,D,20180703,000000,44.4842,45.3256,44.2338,45.1719,1448171.3783546,0
+O.US,D,20180705,000000,45.3004,46.0532,45.0638,46.0133,2465438.5491777,0
+O.US,D,20180706,000000,46.1692,46.5303,46.0211,46.3648,2496096.1916441,0
+O.US,D,20180709,000000,46.3648,46.3648,45.4649,45.7775,1798616.60077,0
+O.US,D,20180710,000000,46.1048,46.4048,45.8458,46.2714,2171885.3850722,0
+O.US,D,20180711,000000,46.2627,46.4857,45.9627,45.9988,1209190.8507991,0
+O.US,D,20180712,000000,46.0688,46.3375,45.8458,46.2304,1495783.6961302,0
+O.US,D,20180713,000000,46.3307,46.5556,45.947,46.0084,1090776.1046367,0
+O.US,D,20180716,000000,45.9021,45.9627,45.3958,45.8019,1768205.377614,0
+O.US,D,20180717,000000,45.8458,45.9374,45.537,45.6451,1690152.0610158,0
+O.US,D,20180718,000000,45.6451,45.8975,45.4485,45.8545,2088737.3492295,0
+O.US,D,20180719,000000,45.8545,46.6483,45.6792,46.5556,2283127.275805,0
+O.US,D,20180720,000000,46.4593,46.5811,46.0775,46.288,1909382.0808356,0
+O.US,D,20180723,000000,46.3212,46.3882,45.8925,46.2714,2104700.1868139,0
+O.US,D,20180724,000000,46.1692,46.1817,45.7942,45.8369,1905031.7532585,0
+O.US,D,20180725,000000,45.9374,46.6239,45.8116,46.503,1996204.844646,0
+O.US,D,20180726,000000,46.503,46.8576,46.4379,46.513,1503423.7215026,0
+O.US,D,20180727,000000,46.6698,46.7018,45.7504,45.912,1777111.3821939,0
+O.US,D,20180730,000000,45.8925,46.2929,45.6091,46.1856,1750560.7282357,0
+O.US,D,20180731,000000,46.1292,46.8723,46.0445,46.5227,4376213.9258648,0
+O.US,D,20180801,000000,46.1525,46.7721,45.8857,46.6922,2450365.9013525,0
+O.US,D,20180802,000000,46.6161,47.6982,46.4866,47.4752,2714617.7559463,0
+O.US,D,20180803,000000,47.5151,48.1599,47.4752,48.1053,1760250.1408736,0
+O.US,D,20180806,000000,48.2047,48.2855,47.8628,48.0586,1982696.9594425,0
+O.US,D,20180807,000000,48.0586,48.0586,47.4917,47.7566,1832459.2128245,0
+O.US,D,20180808,000000,47.7985,47.8628,47.5073,47.6709,1421526.2636609,0
+O.US,D,20180809,000000,47.7332,47.8102,47.4585,47.5297,1547377.7392642,0
+O.US,D,20180810,000000,47.4752,47.7412,47.1412,47.1412,1163755.2369329,0
+O.US,D,20180813,000000,47.2201,47.3816,47.1129,47.3106,1149877.7227638,0
+O.US,D,20180814,000000,47.3642,47.7488,47.2034,47.6145,1598939.9532376,0
+O.US,D,20180815,000000,47.6145,48.1014,47.5376,48.0586,1495406.8799345,0
+O.US,D,20180816,000000,48.0839,48.5805,47.9631,48.5505,1446370.4638939,0
+O.US,D,20180817,000000,48.5154,49.1299,48.3341,49.0919,1820070.4819895,0
+O.US,D,20180820,000000,49.1621,49.4113,48.9644,49.0335,1291263.8823994,0
+O.US,D,20180821,000000,48.8805,49.0082,48.5982,48.8805,1624108.6055628,0
+O.US,D,20180822,000000,48.9477,49.0481,48.5056,48.7803,1050680.6025783,0
+O.US,D,20180823,000000,48.7987,48.9098,48.5982,48.7589,1133311.1578688,0
+O.US,D,20180824,000000,48.6148,48.9654,48.4959,48.8805,881928.55176543,0
+O.US,D,20180827,000000,48.9907,49.0258,48.3488,48.6897,1433389.2999667,0
+O.US,D,20180828,000000,48.7638,49.2858,48.6148,49.278,1367684.6710657,0
+O.US,D,20180829,000000,49.1299,49.1299,48.6897,48.8164,1643249.2255051,0
+O.US,D,20180830,000000,49.0004,49.0335,48.6351,48.7326,1082936.8903217,0
+O.US,D,20180831,000000,48.8982,49.0841,48.7141,49.0422,1493978.674681,0
+O.US,D,20180904,000000,49.0178,49.2605,48.6654,48.8739,1572701.4304058,0
+O.US,D,20180905,000000,48.7228,49.3267,48.5495,49.0929,1727662.2138082,0
+O.US,D,20180906,000000,49.2264,49.3968,49.1007,49.2264,1765548.1560492,0
+O.US,D,20180907,000000,48.8739,48.9663,48.5495,48.6799,1927906.652502,0
+O.US,D,20180910,000000,48.8561,49.1475,48.7589,48.8561,1183034.4677376,0
+O.US,D,20180911,000000,48.7228,48.9477,48.4891,48.5748,1394811.3301622,0
+O.US,D,20180912,000000,48.6215,48.9487,48.4745,48.6565,1124085.8349323,0
+O.US,D,20180913,000000,48.865,48.975,48.6138,48.6799,1797215.0909416,0
+O.US,D,20180914,000000,48.4813,48.4813,47.6934,48.2835,2488321.6623982,0
+O.US,D,20180917,000000,48.3225,48.7101,47.9786,48.7063,6060697.315992,0
+O.US,D,20180918,000000,48.6478,48.7471,47.8978,48.1482,2169392.4430477,0
+O.US,D,20180919,000000,48.2835,48.3049,47.3144,47.4342,2451431.6648704,0
+O.US,D,20180920,000000,47.4245,48.0069,47.1255,47.9515,1727643.7323599,0
+O.US,D,20180921,000000,47.9339,48.1492,47.6496,47.7206,4380470.8194535,0
+O.US,D,20180924,000000,47.7293,47.7459,46.8743,46.996,2095815.7439235,0
+O.US,D,20180925,000000,47.1938,47.557,46.9717,47.2746,1839271.6800124,0
+O.US,D,20180926,000000,47.258,47.4342,46.7018,46.7359,1613742.5665681,0
+O.US,D,20180927,000000,46.7905,47.2503,46.7544,46.9882,1402987.3175349,0
+O.US,D,20180928,000000,47.1762,47.8715,47.1255,47.8229,2590012.7513552,0
+O.US,D,20181001,000000,47.5745,48.0927,47.4265,47.5745,3369630.0588988,0
+O.US,D,20181002,000000,47.5941,47.9115,47.4635,47.7566,2538833.5140603,0
+O.US,D,20181003,000000,47.9115,48.1823,47.2513,47.7139,5639951.7445353,0
+O.US,D,20181004,000000,47.4021,47.6447,47.0009,47.5277,4753227.2569394,0
+O.US,D,20181005,000000,47.6203,48.0946,47.5745,47.9651,4464064.4635492,0
+O.US,D,20181008,000000,47.9749,49.1757,47.9749,48.8242,3825584.8428365,0
+O.US,D,20181009,000000,48.8894,49.4065,48.7043,49.2341,3532258.589846,0
+O.US,D,20181010,000000,49.0168,49.3062,48.1531,48.1725,2859606.771251,0
+O.US,D,20181011,000000,48.3674,48.4521,46.996,47.0399,3278324.5171321,0
+O.US,D,20181012,000000,47.259,47.4312,46.6922,46.9444,2654505.8186462,0
+O.US,D,20181015,000000,46.882,47.7235,46.8666,47.2161,2593393.8296445,0
+O.US,D,20181016,000000,47.4362,48.5114,47.2093,48.3761,2305403.5814733,0
+O.US,D,20181017,000000,48.2612,49.0168,48.0761,48.7881,3605415.3493953,0
+O.US,D,20181018,000000,48.8242,49.1318,48.5377,48.6789,2054240.6992553,0
+O.US,D,20181019,000000,48.7579,49.3355,48.7579,49.1738,1829957.0300759,0
+O.US,D,20181022,000000,49.2614,49.5292,48.4608,48.5114,1847610.9201784,0
+O.US,D,20181023,000000,48.3371,49.4524,48.3371,49.1475,2315516.0139276,0
+O.US,D,20181024,000000,49.1824,50.5968,49.0268,50.2685,3660343.2404509,0
+O.US,D,20181025,000000,50.024,50.8917,49.7795,50.6385,2874984.3629727,0
+O.US,D,20181026,000000,50.4857,50.7301,49.5137,50.2081,3435973.3245129,0
+O.US,D,20181029,000000,50.3863,51.5627,50.3687,51.5298,3881412.1643755,0
+O.US,D,20181030,000000,51.5298,52.111,51.1674,51.6135,4636401.9153296,0
+O.US,D,20181031,000000,51.444,51.6135,50.4175,50.846,5749605.2574623,0
+O.US,D,20181101,000000,50.846,51.7371,50.2364,51.6223,2921386.1458854,0
+O.US,D,20181102,000000,51.521,51.6485,50.0882,50.8382,3185737.5949505,0
+O.US,D,20181105,000000,50.9901,52.114,50.924,51.8588,2253042.5582353,0
+O.US,D,20181106,000000,51.8766,52.0088,51.4947,51.9339,2198384.7016741,0
+O.US,D,20181107,000000,51.9652,52.5581,51.7098,52.5484,2202445.4865616,0
+O.US,D,20181108,000000,52.4745,52.7268,52.0595,52.712,1940722.5101417,0
+O.US,D,20181109,000000,52.6001,53.1134,52.5173,52.9459,1737647.3296188,0
+O.US,D,20181112,000000,52.9546,53.4437,52.8718,53.0559,1759724.4463446,0
+O.US,D,20181113,000000,53.0656,53.2245,52.6752,53.0139,1588042.0592309,0
+O.US,D,20181114,000000,53.0919,53.5671,53.0792,53.2916,2509915.1812271,0
+O.US,D,20181115,000000,53.2827,53.3015,52.6088,52.8777,3199078.1203721,0
+O.US,D,20181116,000000,52.8718,53.8642,52.8436,53.8107,2505466.2859255,0
+O.US,D,20181119,000000,53.8001,54.4078,53.6119,53.9695,2455726.548103,0
+O.US,D,20181120,000000,53.7962,54.4662,53.6296,53.8741,2899978.4682864,0
+O.US,D,20181121,000000,53.9276,54.136,53.4873,53.6462,2149421.1846796,0
+O.US,D,20181123,000000,53.6119,53.8107,53.2245,53.4873,1045383.6141499,0
+O.US,D,20181126,000000,53.6218,53.6998,52.8484,53.1747,1919287.1103703,0
+O.US,D,20181127,000000,53.1747,53.7503,52.9819,53.726,2061135.3062132,0
+O.US,D,20181128,000000,53.8458,54.2714,53.3851,53.691,2712616.6257956,0
+O.US,D,20181129,000000,53.7805,54.0259,53.5039,53.8741,3148035.4404453,0
+O.US,D,20181130,000000,54.0183,54.4915,53.7493,54.2548,4858651.5984503,0
+O.US,D,20181203,000000,54.1895,54.5577,53.6364,54.5577,3225477.8425027,0
+O.US,D,20181204,000000,54.5178,55.1939,54.1458,54.2158,2773644.4215333,0
+O.US,D,20181206,000000,54.3902,56.0665,53.8829,56.0488,4673689.2639954,0
+O.US,D,20181207,000000,55.6515,56.2271,55.3631,55.8121,4242427.7484634,0
+O.US,D,20181210,000000,55.8472,55.9231,54.7973,55.5842,2270515.7408433,0
+O.US,D,20181211,000000,55.8725,56.5241,55.667,56.1286,1954005.5377243,0
+O.US,D,20181212,000000,56.3986,56.6421,55.1002,55.1685,2670704.8080697,0
+O.US,D,20181213,000000,55.2989,56.5291,55.2385,56.1453,3173565.5077592,0
+O.US,D,20181214,000000,55.9231,56.2369,55.7372,56.1618,2777837.6568001,0
+O.US,D,20181217,000000,56.2847,56.5737,54.1097,54.2734,3963217.2149757,0
+O.US,D,20181218,000000,54.7546,55.4392,54.5724,55.0769,2642077.0446733,0
+O.US,D,20181219,000000,55.1089,55.4918,54.4622,54.7067,3375166.2794078,0
+O.US,D,20181220,000000,54.7292,55.0681,53.8389,54.3386,2765036.17362,0
+O.US,D,20181221,000000,54.3485,55.2385,53.9374,54.0016,6577164.4686093,0
+O.US,D,20181224,000000,53.8458,53.9276,50.7321,51.0214,2812305.557855,0
+O.US,D,20181226,000000,51.1987,53.2732,50.8831,53.2555,2370199.539167,0
+O.US,D,20181227,000000,53.012,53.6208,51.8775,53.5945,2473629.9377572,0
+O.US,D,20181228,000000,53.6988,54.2247,53.1387,53.6286,2339119.9036313,0
+O.US,D,20181231,000000,53.6539,53.7456,52.6762,53.5527,2072039.3607024,0
+O.US,D,20190102,000000,53.1864,53.2341,52.3226,52.6097,2928386.5077976,0
+O.US,D,20190103,000000,52.6682,53.7815,52.6595,53.0764,3125681.1019953,0
+O.US,D,20190104,000000,53.1952,53.5331,52.6848,53.0608,2930855.834638,0
+O.US,D,20190107,000000,53.0696,53.5175,52.8037,52.9059,3212180.4404603,0
+O.US,D,20190108,000000,53.1367,53.8565,52.8387,53.6812,3287943.0842181,0
+O.US,D,20190109,000000,53.5751,53.7815,52.7373,53.468,2725791.8449301,0
+O.US,D,20190110,000000,53.2633,54.3317,53.1183,54.3054,2484908.7549478,0
+O.US,D,20190111,000000,54.2977,54.6268,54.0034,54.6123,1637403.954111,0
+O.US,D,20190114,000000,54.4875,54.5949,53.8838,54.2256,1804928.0153599,0
+O.US,D,20190115,000000,54.3747,55.0818,54.1741,55.0223,1489636.5610806,0
+O.US,D,20190116,000000,54.9375,55.1995,54.5393,54.9192,2153183.1861531,0
+O.US,D,20190117,000000,54.9112,55.3039,54.7164,55.0565,1549261.8202425,0
+O.US,D,20190118,000000,55.3203,55.3748,54.7506,54.9192,1988738.3395381,0
+O.US,D,20190122,000000,55.0818,55.5365,54.5859,55.0223,2295444.134341,0
+O.US,D,20190123,000000,55.0223,55.1382,54.3747,54.7243,2064480.4483532,0
+O.US,D,20190124,000000,54.7019,54.7759,54.2013,54.5859,1986858.3655485,0
+O.US,D,20190125,000000,54.5675,55.4099,54.5675,55.4001,2235790.1262596,0
+O.US,D,20190128,000000,55.3446,56.0731,55.2192,56.0576,2415691.6241252,0
+O.US,D,20190129,000000,56.0829,56.6789,56.0731,56.643,2371669.8410529,0
+O.US,D,20190130,000000,56.5037,57.4923,56.4948,57.4007,2395353.8170326,0
+O.US,D,20190131,000000,57.3247,58.7408,56.8631,58.5509,7353625.5554846,0
+O.US,D,20190201,000000,57.8175,58.8286,57.0947,57.8175,2484191.0587059,0
+O.US,D,20190204,000000,57.8886,58.8147,57.4603,58.6707,3379349.2472034,0
+O.US,D,20190205,000000,58.6454,59.1197,58.178,59.0875,2716531.6125912,0
+O.US,D,20190206,000000,59.0973,59.0973,58.5752,58.9698,1942661.0087176,0
+O.US,D,20190207,000000,58.8832,59.8277,58.6454,59.7518,2664655.2139972,0
+O.US,D,20190208,000000,59.4711,59.9322,59.4062,59.7372,1948637.7037441,0
+O.US,D,20190211,000000,59.7119,60.0761,59.5766,60.0157,1668819.3359572,0
+O.US,D,20190212,000000,59.9992,60.0577,58.7584,59.1138,2256266.5442142,0
+O.US,D,20190213,000000,58.9512,59.4062,58.6005,59.3087,1881191.7117156,0
+O.US,D,20190214,000000,59.3612,59.6272,59.1062,59.4811,1403463.728202,0
+O.US,D,20190215,000000,59.7439,59.8054,59.3913,59.7439,1831446.8401572,0
+O.US,D,20190219,000000,59.6077,59.9039,59.4373,59.599,2183761.7690907,0
+O.US,D,20190220,000000,59.4889,59.5814,58.0961,58.6512,1782292.3481969,0
+O.US,D,20190221,000000,57.9471,59.3019,57.5429,59.2951,3959684.1781115,0
+O.US,D,20190222,000000,59.4373,59.7119,59.0377,59.4459,2492367.0460786,0
+O.US,D,20190225,000000,59.5404,59.5453,58.9338,59.1568,1761083.8595408,0
+O.US,D,20190226,000000,59.3174,59.3953,58.6971,58.9601,2230089.6262102,0
+O.US,D,20190227,000000,58.7058,58.7994,58.133,58.6707,1944910.611673,0
+O.US,D,20190228,000000,58.6881,59.5434,58.4234,59.1489,2495279.927678,0
+O.US,D,20190301,000000,59.1072,59.186,58.3105,59.1295,2173232.4773029,0
+O.US,D,20190304,000000,59.1946,59.4831,58.7322,59.4741,2361928.0643114,0
+O.US,D,20190305,000000,59.3194,59.9312,59.2338,59.6973,1815237.5832625,0
+O.US,D,20190306,000000,59.7479,60.0041,59.4401,59.4488,1651698.3276136,0
+O.US,D,20190307,000000,59.6466,60.0186,59.297,59.4042,2629907.0109765,0
+O.US,D,20190308,000000,59.4831,59.8667,59.2521,59.6564,1365099.3217997,0
+O.US,D,20190311,000000,59.7994,60.5262,59.7479,60.4929,1962268.7986028,0
+O.US,D,20190312,000000,60.6186,61.0989,60.5173,61.0325,1995430.6773122,0
+O.US,D,20190313,000000,61.0989,61.5021,60.8515,60.9819,2474760.3863442,0
+O.US,D,20190314,000000,61.2021,61.5021,60.9362,61.5021,2054327.9727609,0
+O.US,D,20190315,000000,61.5391,61.6685,60.8085,60.9273,4167281.1529821,0
+O.US,D,20190318,000000,61.0062,61.2283,60.3002,60.7325,2462966.1420957,0
+O.US,D,20190319,000000,60.5778,60.6459,59.7061,59.9124,2391954.2572949,0
+O.US,D,20190320,000000,59.9312,60.8922,59.8317,60.5009,1848014.4317992,0
+O.US,D,20190321,000000,60.5679,62.0142,60.5679,61.9802,2099152.6720863,0
+O.US,D,20190322,000000,62.0504,62.8275,62.0142,62.0932,1980604.4487976,0
+O.US,D,20190325,000000,62.0757,62.919,61.7394,62.6493,1528948.6550809,0
+O.US,D,20190326,000000,62.8275,63.327,62.7235,63.2717,2120098.3134781,0
+O.US,D,20190327,000000,63.332,63.408,62.5178,62.8197,2069721.9924367,0
+O.US,D,20190328,000000,63.2025,63.2025,62.6581,63.1772,2749153.4223117,0
+O.US,D,20190329,000000,63.3583,63.3583,62.4554,63.1079,3004564.9841416,0
+O.US,D,20190401,000000,63.0672,63.0759,61.802,62.399,2385202.3681874,0
+O.US,D,20190402,000000,62.2411,62.3201,61.5244,62.2411,2326209.5852558,0
+O.US,D,20190403,000000,61.7271,62.1663,61.5585,61.7271,2174838.3098095,0
+O.US,D,20190404,000000,61.7884,61.8331,61.2147,61.5927,1413712.7180238,0
+O.US,D,20190405,000000,61.4678,62.029,61.4368,62.0104,1308712.4230764,0
+O.US,D,20190408,000000,61.9394,62.142,61.5332,61.7727,1243251.1332446,0
+O.US,D,20190409,000000,61.7727,61.8429,60.9838,61.0764,1600469.8064567,0
+O.US,D,20190410,000000,61.3655,61.7348,61.1941,61.5663,1602336.4327337,0
+O.US,D,20190411,000000,61.7271,62.0191,61.1192,61.2565,2175881.4848906,0
+O.US,D,20190412,000000,61.2147,61.2147,60.6731,61.1788,2201784.2614117,0
+O.US,D,20190415,000000,61.2468,61.3005,60.8525,61.2391,2009198.3295388,0
+O.US,D,20190416,000000,61.2565,61.2907,59.2094,59.4889,2272285.8528906,0
+O.US,D,20190417,000000,59.4275,59.4538,58.1418,58.1418,2619199.0651885,0
+O.US,D,20190418,000000,58.3046,58.9571,58.3046,58.7944,2056851.7171991,0
+O.US,D,20190422,000000,58.7613,58.8042,57.6674,58.2441,1766147.7763714,0
+O.US,D,20190423,000000,58.5947,59.3253,58.3805,59.2482,1911580.3464347,0
+O.US,D,20190424,000000,59.4635,60.3002,59.3009,59.9856,1657556.9467206,0
+O.US,D,20190425,000000,59.8074,60.373,59.4889,60.1229,1054335.8223506,0
+O.US,D,20190426,000000,60.3918,60.7578,60.1326,60.5525,907939.1367349,0
+O.US,D,20190429,000000,60.4842,60.6031,59.6272,59.6272,1225464.7927626,0
+O.US,D,20190430,000000,59.8248,60.5114,59.3943,60.263,2192680.0946362,0
+O.US,D,20190501,000000,60.2124,60.9955,60.1074,60.2556,1612440.6512111,0
+O.US,D,20190502,000000,60.5377,61.8516,60.2358,60.4531,2577423.8048303,0
+O.US,D,20190503,000000,60.6683,60.8649,60.3849,60.5114,1345898.1237768,0
+O.US,D,20190506,000000,60.3576,60.8573,60.1336,60.2213,1432048.3682188,0
+O.US,D,20190507,000000,58.5335,58.6795,57.3102,57.3579,17108168.870683,0
+O.US,D,20190508,000000,57.5459,58.3592,57.4124,57.5147,3861383.408168,0
+O.US,D,20190509,000000,57.4961,58.1369,56.9946,57.9813,3959230.3558813,0
+O.US,D,20190510,000000,57.9733,58.7671,57.836,58.7418,2906446.9751868,0
+O.US,D,20190513,000000,58.5082,59.1607,58.3075,58.9629,4221674.1087845,0
+O.US,D,20190514,000000,59.0273,59.4626,58.8946,59.4022,2557612.719014,0
+O.US,D,20190515,000000,59.5219,59.8162,59.1325,59.6272,3042751.7632908,0
+O.US,D,20190516,000000,59.6087,60.0284,59.4528,59.6621,2270162.5398318,0
+O.US,D,20190517,000000,59.4091,59.6621,59.1167,59.6272,1660459.5608488,0
+O.US,D,20190520,000000,59.6272,59.8657,58.6171,58.8014,2084150.8698132,0
+O.US,D,20190521,000000,58.9209,59.59,58.811,59.4354,1852893.5341471,0
+O.US,D,20190522,000000,59.6437,60.0206,59.2376,60.0119,1989179.8408028,0
+O.US,D,20190523,000000,59.9856,60.7706,59.7616,60.7531,2767393.5850237,0
+O.US,D,20190524,000000,60.7453,61.1152,60.6069,60.7102,1516807.3703036,0
+O.US,D,20190528,000000,60.9167,61.3061,60.0196,60.0284,2519458.7957729,0
+O.US,D,20190529,000000,59.9942,60.0635,59.0536,59.2209,1887147.8717994,0
+O.US,D,20190530,000000,59.3943,60.1696,59.1703,59.5824,1242095.0159795,0
+O.US,D,20190531,000000,59.6087,60.8368,59.5317,60.5232,1938779.9045774,0
+O.US,D,20190603,000000,60.7413,61.6978,60.6626,61.5974,2236607.4169726,0
+O.US,D,20190604,000000,61.3364,61.3442,60.2311,60.8019,3164607.1390759,0
+O.US,D,20190605,000000,61.2166,62.6076,61.0851,62.5987,1912242.5983316,0
+O.US,D,20190606,000000,62.7008,62.8907,62.321,62.7097,1333486.8045049,0
+O.US,D,20190607,000000,63.037,63.4607,62.6512,62.7419,1292721.8633197,0
+O.US,D,20190610,000000,61.9832,62.7496,61.6384,61.9832,1605270.8760228,0
+O.US,D,20190611,000000,61.9645,62.5353,61.9218,62.3834,1391667.4304591,0
+O.US,D,20190612,000000,62.6415,63.2238,62.4817,63.1052,1566539.9208964,0
+O.US,D,20190613,000000,63.1335,63.3047,62.4185,62.7866,1710745.528143,0
+O.US,D,20190614,000000,62.813,63.6243,62.813,63.2785,1638468.6908817,0
+O.US,D,20190617,000000,63.4703,63.8843,63.0468,63.2883,1615142.0229023,0
+O.US,D,20190618,000000,63.6671,63.8228,62.3494,62.7008,2317246.0828367,0
+O.US,D,20190619,000000,62.4634,63.4607,62.2324,63.2386,2365048.3488305,0
+O.US,D,20190620,000000,63.4509,63.7041,63.1246,63.2961,2287730.1831754,0
+O.US,D,20190621,000000,63.0468,63.1246,62.2461,62.4009,6382374.1106546,0
+O.US,D,20190624,000000,62.6922,62.916,61.8574,61.9918,2016219.2263934,0
+O.US,D,20190625,000000,62.0902,62.3397,60.7929,60.8095,2094124.6914054,0
+O.US,D,20190626,000000,60.8192,60.8192,58.9881,59.1598,2554978.0858861,0
+O.US,D,20190627,000000,59.5054,60.0128,59.4439,59.9555,1528163.1935287,0
+O.US,D,20190628,000000,60.0839,60.2893,59.4781,59.7616,3478407.7565266,0
+O.US,D,20190701,000000,59.9039,59.9396,58.6619,58.9482,2472311.5944462,0
+O.US,D,20190702,000000,59.2239,60.1014,59.1138,59.8766,2537687.6642666,0
+O.US,D,20190703,000000,60.0654,61.244,60.0654,61.2283,1047421.7071971,0
+O.US,D,20190705,000000,60.6304,60.8806,59.6077,60.6478,1092722.8171895,0
+O.US,D,20190708,000000,60.6557,61.0385,60.4131,60.7511,1479488.1924769,0
+O.US,D,20190709,000000,60.7511,61.4281,60.5252,61.2722,2360571.7313567,0
+O.US,D,20190710,000000,61.6014,61.8381,61.0764,61.729,1404006.877432,0
+O.US,D,20190711,000000,61.8108,61.9023,60.8048,61.2283,1629411.754474,0
+O.US,D,20190712,000000,61.1573,61.4864,60.8302,61.2897,2044295.6265826,0
+O.US,D,20190715,000000,61.3645,61.729,60.8554,60.9945,1222610.4357495,0
+O.US,D,20190716,000000,60.6654,60.7686,59.9798,60.5339,2021842.7204082,0
+O.US,D,20190717,000000,60.7775,61.0889,60.1989,60.5875,1238618.4502072,0
+O.US,D,20190718,000000,60.4229,60.9555,60.0128,60.7433,1213392.3000428,0
+O.US,D,20190719,000000,60.7861,60.8554,59.5297,59.5647,1558559.0154779,0
+O.US,D,20190722,000000,59.634,59.8248,59.069,59.3564,1433069.9816101,0
+O.US,D,20190723,000000,59.4062,60.3254,59.2085,60.307,1276305.2035056,0
+O.US,D,20190724,000000,60.3985,60.4999,59.9124,60.0479,1183483.1562319,0
+O.US,D,20190725,000000,60.0557,60.1366,59.1841,59.6856,1857293.1455865,0
+O.US,D,20190726,000000,59.7712,60.2818,59.5726,60.2592,1372387.1729075,0
+O.US,D,20190729,000000,60.4656,61.0385,60.2739,60.8123,2528998.3033303,0
+O.US,D,20190730,000000,60.8123,61.4281,60.196,60.674,1578994.3635474,0
+O.US,D,20190731,000000,60.6118,60.9245,59.9788,60.1706,3157841.9022558,0
+O.US,D,20190801,000000,60.2133,60.8222,59.8132,60.5689,1838747.0122306,0
+O.US,D,20190802,000000,60.6118,61.3344,60.2377,60.8991,1954608.2382879,0
+O.US,D,20190805,000000,60.9703,61.4553,59.3527,59.9526,2344609.9205196,0
+O.US,D,20190806,000000,59.4558,61.0909,59.4558,60.7433,1995433.7575536,0
+O.US,D,20190807,000000,60.6994,62.5324,60.6205,62.0026,2808844.3932897,0
+O.US,D,20190808,000000,61.9061,62.7583,61.3005,62.5878,2051595.7986558,0
+O.US,D,20190809,000000,62.5228,63.2492,62.2724,63.1841,1574964.3810738,0
+O.US,D,20190812,000000,63.1344,63.5688,62.7857,63.2415,1591971.4204863,0
+O.US,D,20190813,000000,63.2989,63.4995,62.4147,62.8373,1325188.6342243,0
+O.US,D,20190814,000000,62.8734,62.9951,62.1777,62.397,1593709.7033723,0
+O.US,D,20190815,000000,62.4554,63.0905,62.2684,62.7759,1213091.4631346,0
+O.US,D,20190816,000000,62.9424,63.4995,62.7759,63.2989,1506507.0431252,0
+O.US,D,20190819,000000,63.3077,63.8903,62.962,63.8035,977231.22009792,0
+O.US,D,20190820,000000,64.0051,64.0984,63.0117,63.0478,1065793.2935414,0
+O.US,D,20190821,000000,63.2561,63.3243,62.6824,63.1598,852620.05502387,0
+O.US,D,20190822,000000,63.028,63.6992,62.9123,63.5268,1015155.1519826,0
+O.US,D,20190823,000000,63.4732,64.1842,62.8295,63.028,1449544.1392637,0
+O.US,D,20190826,000000,63.3945,63.7168,63.0097,63.6204,1358066.1039793,0
+O.US,D,20190827,000000,63.9409,64.4822,63.5754,63.5754,2659105.6457755,0
+O.US,D,20190828,000000,63.6719,63.9602,63.4898,63.8035,1303479.09297,0
+O.US,D,20190829,000000,63.8969,64.3429,63.6807,64.2738,1083468.7453335,0
+O.US,D,20190830,000000,64.4208,64.5699,64.0936,64.3664,960039.36620264,0
+O.US,D,20190903,000000,64.3167,65.8362,64.2924,65.8079,1919929.854072,0
+O.US,D,20190904,000000,66.1466,66.9152,66.0085,66.7069,2364721.8432442,0
+O.US,D,20190905,000000,66.1146,66.2354,65.3003,65.4074,2606856.5379743,0
+O.US,D,20190906,000000,65.5457,66.4009,65.4757,66.2354,1923108.6631772,0
+O.US,D,20190909,000000,66.0348,66.1897,65.4855,65.6247,1598918.3915478,0
+O.US,D,20190910,000000,65.204,65.4416,63.7597,64.2738,2355420.5410203,0
+O.US,D,20190911,000000,64.0548,64.6636,63.6194,64.2018,2484947.7713387,0
+O.US,D,20190912,000000,64.8486,65.3395,64.4452,64.9636,1821748.1867952,0
+O.US,D,20190913,000000,64.5174,65.1894,63.1305,63.339,2195833.2350634,0
+O.US,D,20190916,000000,63.4344,64.5348,63.4344,64.5075,1532465.2639911,0
+O.US,D,20190917,000000,64.8855,66.098,64.867,66.0796,2083187.781008,0
+O.US,D,20190918,000000,66.3395,66.4272,65.2138,65.7289,1502459.6059501,0
+O.US,D,20190919,000000,65.9257,66.2968,65.799,65.9451,1494660.4347732,0
+O.US,D,20190920,000000,66.1466,66.4878,65.764,66.1809,3917251.799592,0
+O.US,D,20190923,000000,66.1897,66.7302,66.1897,66.3133,1487584.0935736,0
+O.US,D,20190924,000000,66.4342,66.6979,65.7289,66.3658,2665249.7005838,0
+O.US,D,20190925,000000,66.3835,66.8802,66.0348,66.3931,1888969.3212029,0
+O.US,D,20190926,000000,66.6269,67.558,66.4973,67.3943,1408511.2170783,0
+O.US,D,20190927,000000,67.411,67.5931,66.7146,67.2659,1322748.0563033,0
+O.US,D,20190930,000000,67.1402,67.5016,66.887,67.0729,1658310.5791119,0
+O.US,D,20191001,000000,67.0262,67.3857,66.2042,67.2122,1395501.3042315,0
+O.US,D,20191002,000000,67.1402,67.483,66.6533,67.1149,2741257.7369047,0
+O.US,D,20191003,000000,67.0729,68.233,66.9844,68.0586,2221957.7889639,0
+O.US,D,20191004,000000,68.0878,68.6304,67.9379,68.5855,1710637.7196947,0
+O.US,D,20191007,000000,68.2086,68.4959,67.9495,68.0684,1383087.9314655,0
+O.US,D,20191008,000000,68.3391,68.607,67.7022,68.1561,1300572.3718532,0
+O.US,D,20191009,000000,68.4872,68.8484,68.1658,68.4794,1215259.9530669,0
+O.US,D,20191010,000000,68.7394,69.0734,68.2875,68.8642,1883818.1308664,0
+O.US,D,20191011,000000,68.6926,68.7307,68.0878,68.1308,1482642.3596511,0
+O.US,D,20191014,000000,68.2242,68.2953,67.8755,68.1997,1555089.6369355,0
+O.US,D,20191015,000000,68.269,68.3585,67.5853,68.2953,1347114.8191223,0
+O.US,D,20191016,000000,68.2242,68.7687,67.7888,68.7492,1218124.5775514,0
+O.US,D,20191017,000000,68.6829,69.1446,68.6829,68.7394,1397643.0987385,0
+O.US,D,20191018,000000,68.7579,69.5974,68.6206,69.5117,1396552.6932896,0
+O.US,D,20191021,000000,69.3472,69.9501,69.2584,69.9315,1127113.7122099,0
+O.US,D,20191022,000000,69.9753,70.3844,69.4338,69.7309,1185412.4140837,0
+O.US,D,20191023,000000,69.9753,70.2743,69.5974,70.2383,1178677.9796774,0
+O.US,D,20191024,000000,70.2383,70.7612,69.8956,70.7185,2700658.102007,0
+O.US,D,20191025,000000,70.7185,70.9708,70.2383,70.7458,2091124.5363001,0
+O.US,D,20191028,000000,70.59,70.8071,70.14,70.7458,2636017.1831296,0
+O.US,D,20191029,000000,70.8158,71.4724,70.59,70.7185,1724144.5781508,0
+O.US,D,20191030,000000,70.9785,71.6992,70.7895,71.6721,1352289.6246426,0
+O.US,D,20191031,000000,71.778,72.075,71.2511,71.7442,3609471.000547,0
+O.US,D,20191101,000000,71.6631,71.8902,70.3474,71.1227,2389258.0193393,0
+O.US,D,20191104,000000,70.9541,71.0955,69.6101,70.3164,3550240.012282,0
+O.US,D,20191105,000000,69.7348,69.7699,67.7158,68.6206,3764210.00657,0
+O.US,D,20191106,000000,68.8398,69.4552,68.5934,69.1211,2131239.5465537,0
+O.US,D,20191107,000000,68.8652,68.9792,67.4178,68.0401,2744254.8117687,0
+O.US,D,20191108,000000,67.9709,68.0567,66.848,66.9454,2229981.8177618,0
+O.US,D,20191111,000000,67.0595,67.4802,67.0136,67.1548,1964327.4265925,0
+O.US,D,20191112,000000,67.2532,67.5988,66.3395,66.4515,2360656.9513682,0
+O.US,D,20191113,000000,66.586,67.7782,66.4515,67.3818,2607249.782124,0
+O.US,D,20191114,000000,67.6925,68.0011,67.4606,67.7509,1564581.9141251,0
+O.US,D,20191115,000000,67.8395,68.0225,67.6174,67.9437,2093235.5283932,0
+O.US,D,20191118,000000,67.9709,69.427,67.9613,68.6576,1998512.9721876,0
+O.US,D,20191119,000000,68.53,68.7744,68.1462,68.232,1883327.3457398,0
+O.US,D,20191120,000000,68.232,68.7404,67.7966,68.4101,1469858.3311723,0
+O.US,D,20191121,000000,68.1141,68.1599,67.0681,67.1042,1987206.4328245,0
+O.US,D,20191122,000000,67.1724,67.447,66.4009,66.8578,1444720.4812607,0
+O.US,D,20191125,000000,67.0495,67.5668,66.8918,66.9269,1725875.6738072,0
+O.US,D,20191126,000000,67.1451,67.5434,66.9552,67.3038,3313791.4431415,0
+O.US,D,20191127,000000,67.3203,68.1462,67.0136,68.1462,2893451.4367998,0
+O.US,D,20191129,000000,68.1462,68.5136,67.3876,67.4158,1474059.7804161,0
+O.US,D,20191202,000000,67.2141,67.3788,66.2187,66.4137,2124726.8895268,0
+O.US,D,20191203,000000,66.6074,66.9765,66.0659,66.3348,2484840.9896375,0
+O.US,D,20191204,000000,66.0358,67.0098,66.0007,66.8091,1846718.6769248,0
+O.US,D,20191205,000000,66.5101,66.6874,66.168,66.5811,1575088.6174761,0
+O.US,D,20191206,000000,66.5587,67.1615,66.5364,66.8091,1528575.9458739,0
+O.US,D,20191209,000000,67.0029,67.0029,66.4915,66.6425,1290549.2663991,0
+O.US,D,20191210,000000,66.6523,66.9328,65.9169,66.5179,1381278.8030276,0
+O.US,D,20191211,000000,66.7634,66.8179,65.3316,65.6121,1901965.8863371,0
+O.US,D,20191212,000000,65.9092,66.0805,64.1862,64.3448,4379017.9722688,0
+O.US,D,20191213,000000,64.5486,65.0141,63.4567,63.7831,4979469.9596371,0
+O.US,D,20191216,000000,64.0558,64.3974,63.2639,64.2602,3713524.6346435,0
+O.US,D,20191217,000000,64.4872,64.6654,62.8558,63.1042,2861361.4820911,0
+O.US,D,20191218,000000,63.0702,63.8346,63.0166,63.4041,2092297.081519,0
+O.US,D,20191219,000000,63.4217,64.0304,63.3954,63.6505,1925321.3032359,0
+O.US,D,20191220,000000,63.8346,64.1589,63.4382,63.7831,5293552.9325478,0
+O.US,D,20191223,000000,63.9399,64.1677,63.2015,63.2989,1352369.7109185,0
+O.US,D,20191224,000000,63.3788,63.862,63.1645,63.6592,706689.51260382,0
+O.US,D,20191226,000000,63.7577,64.0908,63.6671,64.0811,1190874.7087998,0
+O.US,D,20191227,000000,64.2222,64.5661,63.8444,64.4415,1234327.6739634,0
+O.US,D,20191230,000000,64.2046,64.7063,64.2008,64.4415,1706046.1065424,0
+O.US,D,20191231,000000,64.3954,64.9955,64.307,64.977,1574038.2551652,0
+O.US,D,20200102,000000,65.1737,65.3043,63.4782,63.9642,2263599.5721956,0
+O.US,D,20200103,000000,63.708,65.2157,63.6369,65.1202,2005189.9087548,0
+O.US,D,20200106,000000,64.9955,65.7104,64.7044,65.4455,1453824.6480363,0
+O.US,D,20200107,000000,65.9198,65.9198,64.7227,65.463,1769108.9150857,0
+O.US,D,20200108,000000,65.5516,65.8739,65.2332,65.764,2100296.468386,0
+O.US,D,20200109,000000,65.6754,65.7816,64.5817,64.6411,2263975.3616441,0
+O.US,D,20200110,000000,64.6682,65.2878,64.5641,65.0754,2752845.6049805,0
+O.US,D,20200113,000000,65.2234,66.2131,65.1388,66.1516,1827518.505649,0
+O.US,D,20200114,000000,65.9666,66.1759,65.4816,66.1516,1720066.3385622,0
+O.US,D,20200115,000000,66.7788,67.3681,66.6756,67.0525,2221563.5180673,0
+O.US,D,20200116,000000,67.0709,67.5395,66.8266,67.2026,1658272.5894682,0
+O.US,D,20200117,000000,67.2026,67.7324,66.9815,67.3769,1998985.275866,0
+O.US,D,20200121,000000,67.3866,68.7988,67.3769,68.5884,2084361.3529742,0
+O.US,D,20200122,000000,68.7355,68.9847,67.5882,67.8541,1393507.3613107,0
+O.US,D,20200123,000000,68.0401,68.4726,67.6623,68.1658,1260077.4651625,0
+O.US,D,20200124,000000,68.1902,68.6868,67.9087,68.0664,1135258.8971688,0
+O.US,D,20200127,000000,67.8629,68.755,67.7324,68.3051,2031519.8120808,0
+O.US,D,20200128,000000,68.7793,69.4095,68.7171,68.9528,3682316.6557169,0
+O.US,D,20200129,000000,69.0092,69.4193,68.7697,68.9594,2848228.3595889,0
+O.US,D,20200130,000000,68.8612,69.726,68.6332,69.7007,3026932.6703044,0
+O.US,D,20200131,000000,69.8,70.0542,68.8076,69.4017,7573521.93419,0
+O.US,D,20200203,000000,69.4378,69.8956,69.0725,69.2166,2350113.2851206,0
+O.US,D,20200204,000000,69.1095,69.8692,69.0365,69.318,1414154.2192886,0
+O.US,D,20200205,000000,68.9351,69.7037,68.5047,69.4815,2018649.5368432,0
+O.US,D,20200206,000000,69.5848,70.2695,69.5643,70.0582,1146993.5900838,0
+O.US,D,20200207,000000,70.3164,70.6298,70.0922,70.3728,1318165.6838752,0
+O.US,D,20200210,000000,70.8091,70.9406,70.4896,70.8801,1537877.2480977,0
+O.US,D,20200211,000000,70.8178,71.1208,69.4786,69.6413,1892454.100952,0
+O.US,D,20200212,000000,69.4017,69.8176,69.0365,69.2927,2195145.3144884,0
+O.US,D,20200213,000000,69.4202,70.1683,69.4202,69.7378,1513793.8674857,0
+O.US,D,20200214,000000,69.7562,71.0292,69.7562,71.0292,1855040.4623896,0
+O.US,D,20200218,000000,71.2511,71.2941,70.6094,71.1627,1479182.2218331,0
+O.US,D,20200219,000000,71.1208,71.1383,70.2891,70.5179,1417148.213911,0
+O.US,D,20200220,000000,74.6055,75.1655,71.1441,72.5008,3667283.0242826,0
+O.US,D,20200221,000000,72.4296,73.0229,72.1639,72.9693,2510986.0784807,0
+O.US,D,20200224,000000,72.6859,73.8157,72.5778,72.7296,3237168.3852915,0
+O.US,D,20200225,000000,72.8154,72.8241,71.2239,71.6205,4406061.464848,0
+O.US,D,20200226,000000,71.713,72.3441,70.3164,70.5967,5975166.2000677,0
+O.US,D,20200227,000000,65.763,67.0749,64.5165,64.5165,13412560.973406,0
+O.US,D,20200228,000000,63.4489,64.453,61.6041,64.2767,7904530.8334901,0
+O.US,D,20200302,000000,64.8095,66.6474,63.6271,66.585,5081401.3074218,0
+O.US,D,20200303,000000,66.6835,67.9866,65.6695,66.2393,3956534.1179257,0
+O.US,D,20200304,000000,67.5365,69.5488,67.2785,69.391,4066141.4272321,0
+O.US,D,20200305,000000,68.4151,69.2575,67.8794,68.9312,2574603.3304724,0
+O.US,D,20200306,000000,67.4908,68.2798,65.8839,68.0567,3218030.8455903,0
+O.US,D,20200309,000000,63.3175,66.548,63.0429,65.0998,4363609.5781332,0
+O.US,D,20200310,000000,66.4069,68.0858,64.5504,68.0051,4195447.9069181,0
+O.US,D,20200311,000000,66.6835,66.8724,64.1589,65.3142,4123938.0497609,0
+O.US,D,20200312,000000,60.8475,65.3676,58.6552,60.1472,5540761.8115796,0
+O.US,D,20200313,000000,62.0017,64.0285,60.157,63.86,5866145.1633708,0
+O.US,D,20200316,000000,56.6488,59.0457,47.8921,47.9378,6938141.0363066,0
+O.US,D,20200317,000000,49.7231,49.8389,45.9948,48.941,6818370.9839366,0
+O.US,D,20200318,000000,46.0658,46.6044,35.5179,37.7377,7220065.2624511,0
+O.US,D,20200319,000000,37.9596,43.6661,33.7385,42.692,6355551.3687075,0
+O.US,D,20200320,000000,44.4549,46.6688,41.6354,42.1049,5539339.7668088,0
+O.US,D,20200323,000000,41.3246,41.3246,35.8608,38.4857,6020169.5533934,0
+O.US,D,20200324,000000,40.8621,45.1504,40.1268,44.9946,5161370.534159,0
+O.US,D,20200325,000000,46.1613,52.8299,44.6917,48.3887,6081804.1566828,0
+O.US,D,20200326,000000,50.2364,52.0595,48.1482,51.82,5041174.3817312,0
+O.US,D,20200327,000000,49.4738,53.3891,48.9683,50.5197,8887523.1317178,0
+O.US,D,20200330,000000,50.6385,51.1614,45.5068,47.1762,6829966.0392424,0
+O.US,D,20200331,000000,46.7554,47.0796,43.5843,44.4647,6909396.2237378,0
+O.US,D,20200401,000000,42.0229,42.5567,40.1568,41.4435,5142419.862435,0
+O.US,D,20200402,000000,40.3577,42.0143,39.5773,40.6858,4717619.6665734,0
+O.US,D,20200403,000000,40.4257,41.3725,38.7166,38.882,4263387.7643148,0
+O.US,D,20200406,000000,41.9324,43.4332,41.0218,41.7464,5081226.76041,0
+O.US,D,20200407,000000,44.3401,46.4408,43.9651,43.9924,6106828.0376633,0
+O.US,D,20200408,000000,44.9867,48.0431,44.0927,47.3846,4704162.0919791,0
+O.US,D,20200409,000000,49.8263,54.1613,49.5311,50.548,5580450.7217758,0
+O.US,D,20200413,000000,50.476,50.5578,47.0875,47.7488,4898146.4534391,0
+O.US,D,20200414,000000,48.9507,50.2987,48.193,50.2168,3181864.7047871,0
+O.US,D,20200415,000000,47.8015,48.7024,45.3637,45.9265,3967822.1758406,0
+O.US,D,20200416,000000,46.3765,46.6531,44.26,44.4247,3316753.608603,0
+O.US,D,20200417,000000,46.6191,47.6671,45.3189,46.7028,4320654.5853261,0
+O.US,D,20200420,000000,45.4581,46.4029,44.9321,45.3637,2588627.6694807,0
+O.US,D,20200421,000000,43.6281,45.0695,43.4041,44.4549,2683632.5811464,0
+O.US,D,20200422,000000,45.5389,45.7522,44.3147,44.7519,2254935.8799376,0
+O.US,D,20200423,000000,45.0365,45.4015,43.8072,43.9826,2296156.6968472,0
+O.US,D,20200424,000000,44.2328,44.9956,43.7888,44.5192,2810039.5269457,0
+O.US,D,20200427,000000,44.8222,46.4175,44.563,45.761,2827244.7285536,0
+O.US,D,20200428,000000,47.8462,48.603,47.0145,47.4362,3026041.4537981,0
+O.US,D,20200429,000000,48.9429,50.5158,48.8621,49.2905,4017037.2458812,0
+O.US,D,20200430,000000,48.3692,49.579,47.6447,49.1854,5091235.4914045,0
+O.US,D,20200501,000000,47.331,47.5015,46.0347,46.3852,3160509.3912919,0
+O.US,D,20200504,000000,45.6938,46.1399,44.8582,45.3238,3660815.5441294,0
+O.US,D,20200505,000000,46.6708,48.2815,46.5586,46.6191,3802003.5415695,0
+O.US,D,20200506,000000,46.7662,47.816,46.5227,46.9979,3356174.5377987,0
+O.US,D,20200507,000000,47.7372,48.7822,47.259,48.7296,3224085.5733985,0
+O.US,D,20200508,000000,49.5351,50.2314,48.4424,49.1318,2755304.6643499,0
+O.US,D,20200511,000000,48.3528,49.2137,47.4217,48.379,2673597.1547265,0
+O.US,D,20200512,000000,48.7822,49.0159,45.9334,46.2752,3765286.0375592,0
+O.US,D,20200513,000000,45.989,46.2752,44.6545,44.9809,3391317.0117163,0
+O.US,D,20200514,000000,44.1979,45.1922,42.7048,45.1173,3596139.7158495,0
+O.US,D,20200515,000000,44.8241,44.9246,43.481,44.7705,5400810.0176804,0
+O.US,D,20200518,000000,46.9444,48.1102,46.8323,47.5287,3815912.8848997,0
+O.US,D,20200519,000000,47.4402,48.1014,46.5548,47.1002,2622303.9485007,0
+O.US,D,20200520,000000,47.4675,47.5015,45.5166,46.0708,3568897.0343277,0
+O.US,D,20200521,000000,45.8965,46.8596,45.6374,46.3503,2658659.0107752,0
+O.US,D,20200522,000000,46.4087,46.8646,46.0902,46.7028,2049021.7436084,0
+O.US,D,20200526,000000,49.1153,49.9121,48.5056,49.6958,3184670.8046855,0
+O.US,D,20200527,000000,51.0651,51.4878,48.5689,49.6082,4645838.7481743,0
+O.US,D,20200528,000000,50.2051,50.2597,48.8017,49.8848,5160343.7870319,0
+O.US,D,20200529,000000,49.5555,51.0292,49.1504,49.7435,11583080.353998,0
+O.US,D,20200601,000000,49.9149,51.2648,49.6197,50.8772,2774845.7156718,0
+O.US,D,20200602,000000,51.525,52.0381,51.0827,51.443,3420731.263412,0
+O.US,D,20200603,000000,52.2515,54.4915,52.1755,54.1048,2941761.9426217,0
+O.US,D,20200604,000000,54.0064,54.5178,52.9264,54.058,2591342.3888847,0
+O.US,D,20200605,000000,56.4092,57.7378,54.9152,55.9485,5495858.0527254,0
+O.US,D,20200608,000000,57.7835,57.9803,57.0072,57.7125,3611259.5940425,0
+O.US,D,20200609,000000,55.9301,56.7053,55.3981,56.5241,2765656.3288847,0
+O.US,D,20200610,000000,56.715,56.7618,54.7799,55.8765,3482124.5811265,0
+O.US,D,20200611,000000,51.9807,54.4135,51.748,52.0557,4532758.9800842,0
+O.US,D,20200612,000000,54.6172,55.0232,52.6294,54.3475,2634362.0667608,0
+O.US,D,20200615,000000,52.6137,56.6148,52.6137,56.2737,3722278.6806486,0
+O.US,D,20200616,000000,58.4408,58.9619,56.3634,56.8017,4197966.5176209,0
+O.US,D,20200617,000000,57.354,57.4874,56.6517,56.715,3492486.5131326,0
+O.US,D,20200618,000000,56.1824,57.8458,55.7967,57.0082,3694064.6963445,0
+O.US,D,20200619,000000,57.389,57.7378,54.7602,55.3379,16287461.143115,0
+O.US,D,20200622,000000,55.3029,55.9048,54.3747,55.257,3389497.6158071,0
+O.US,D,20200623,000000,55.779,55.9564,54.4321,55.1022,2792294.2563489,0
+O.US,D,20200624,000000,54.3376,54.5899,51.7118,53.4767,3525915.3460953,0
+O.US,D,20200625,000000,53.1524,54.4135,52.8007,53.5741,3023966.3978543,0
+O.US,D,20200626,000000,53.8721,54.0853,52.4589,52.5309,2930442.0555459,0
+O.US,D,20200629,000000,53.0354,53.763,51.8832,53.763,2776509.0460176,0
+O.US,D,20200630,000000,54.4,54.4,53.2165,53.724,2921528.863736,0
+O.US,D,20200701,000000,53.9481,55.4246,53.7844,55.1557,1638376.2836402,0
+O.US,D,20200702,000000,56.1948,56.4851,54.6239,55.1655,2009963.2561484,0
+O.US,D,20200706,000000,56.2407,56.3741,54.3249,54.4096,1830795.8824786,0
+O.US,D,20200707,000000,53.5671,53.8838,52.8368,52.8816,1957283.9413011,0
+O.US,D,20200708,000000,53.0169,53.1337,52.23,52.8455,2213545.6497521,0
+O.US,D,20200709,000000,52.7919,52.8182,50.8539,51.5736,2529554.8002732,0
+O.US,D,20200710,000000,51.5814,52.4646,51.0846,51.4548,1975496.3818405,0
+O.US,D,20200713,000000,51.7907,52.0245,50.8588,51.3105,2233542.5767986,0
+O.US,D,20200714,000000,51.4644,52.1774,51.0574,51.9592,1723551.1183116,0
+O.US,D,20200715,000000,53.1982,53.3159,52.0342,52.9351,2153289.9678542,0
+O.US,D,20200716,000000,52.4745,52.7919,51.8794,52.0615,1813298.0579394,0
+O.US,D,20200717,000000,52.3683,53.2614,51.9612,52.8991,1455091.6539911,0
+O.US,D,20200720,000000,52.7189,52.9546,51.6544,51.8091,1578055.9166734,0
+O.US,D,20200721,000000,52.0342,52.456,51.4733,51.6369,2439935.1772889,0
+O.US,D,20200722,000000,51.3749,53.1055,51.22,52.8182,2114510.7556128,0
+O.US,D,20200723,000000,52.5202,53.0091,51.1372,51.781,1901431.9778311,0
+O.US,D,20200724,000000,51.7528,52.2768,51.4644,51.8453,1577715.0366272,0
+O.US,D,20200727,000000,51.8453,53.0354,51.2101,52.9449,2156710.0625344,0
+O.US,D,20200728,000000,52.6642,54.3249,52.3595,54.0366,2216136.1327536,0
+O.US,D,20200729,000000,54.3804,54.7339,53.5322,54.7339,1877301.3668512,0
+O.US,D,20200730,000000,53.8195,54.8305,53.3578,54.6717,1694945.943352,0
+O.US,D,20200731,000000,54.5178,54.5305,53.4503,54.4312,3781271.4635802,0
+O.US,D,20200803,000000,53.9198,54.1575,53.3646,53.8478,2013067.1127134,0
+O.US,D,20200804,000000,55.1985,56.7491,55.0964,56.0674,3766341.5336058,0
+O.US,D,20200805,000000,56.4394,56.6497,55.5628,56.5144,2725948.9372405,0
+O.US,D,20200806,000000,56.1948,56.903,55.7615,56.3215,2141639.4682037,0
+O.US,D,20200807,000000,56.0586,56.9673,55.968,56.8474,1776653.4529753,0
+O.US,D,20200810,000000,56.9205,57.3287,56.5941,56.6128,1839613.5868057,0
+O.US,D,20200811,000000,57.3665,57.8995,56.7491,56.8115,2906643.083888,0
+O.US,D,20200812,000000,57.2019,57.5283,56.5941,57.1027,1503331.3142611,0
+O.US,D,20200813,000000,56.7219,57.2829,55.5618,55.6778,1642018.1556998,0
+O.US,D,20200814,000000,55.5618,56.0771,55.0964,55.2989,1615673.8779142,0
+O.US,D,20200817,000000,55.37,56.2933,55.0612,56.1785,1676577.4372491,0
+O.US,D,20200818,000000,55.9778,56.2767,55.3163,55.8141,1512102.8149674,0
+O.US,D,20200819,000000,55.8053,55.8472,54.2997,54.4312,2205975.4431843,0
+O.US,D,20200820,000000,54.3824,55.824,54.2023,55.2989,1617678.0883062,0
+O.US,D,20200821,000000,55.4615,55.6953,54.7136,55.3964,2027333.7640437,0
+O.US,D,20200824,000000,55.2891,56.603,54.7819,56.5941,1987239.2887325,0
+O.US,D,20200825,000000,56.7219,57.0364,56.0586,56.713,2229116.2699337,0
+O.US,D,20200826,000000,56.4677,56.5211,55.5257,55.9068,1749345.0596371,0
+O.US,D,20200827,000000,55.779,56.8115,55.779,56.6497,1850801.0235021,0
+O.US,D,20200828,000000,56.7833,57.5915,56.1249,57.5,2265470.3054612,0
+O.US,D,20200831,000000,57.3412,57.3685,56.2018,56.4306,3155936.2595879,0
+O.US,D,20200901,000000,55.7762,57.13,55.5482,56.8124,2507848.3392603,0
+O.US,D,20200902,000000,56.7033,57.9042,56.2923,57.8049,3286822.9031025,0
+O.US,D,20200903,000000,58.1974,59.0437,57.6326,58.4418,3191752.2796207,0
+O.US,D,20200904,000000,58.6025,59.3963,57.5321,58.5589,2548463.3753649,0
+O.US,D,20200908,000000,58.4039,58.9881,57.6228,58.2227,2195183.3041321,0
+O.US,D,20200909,000000,58.6581,59.7401,58.4234,58.7974,2158894.9804207,0
+O.US,D,20200910,000000,58.5675,59.1148,57.9763,58.0036,1622687.5875389,0
+O.US,D,20200911,000000,58.1398,58.1488,56.8678,57.6411,2197528.3945701,0
+O.US,D,20200914,000000,58.1585,59.67,57.9674,59.5853,2122718.5721464,0
+O.US,D,20200915,000000,59.8327,60.7706,59.595,59.8687,2662102.7206394,0
+O.US,D,20200916,000000,60.0966,60.5525,59.4548,59.5044,2283970.2351963,0
+O.US,D,20200917,000000,59.0263,59.4781,57.9139,58.287,3113911.4996779,0
+O.US,D,20200918,000000,57.3937,58.1303,56.6497,56.7219,4329308.0101128,0
+O.US,D,20200921,000000,55.9943,56.08,54.1751,54.6669,3541489.0465182,0
+O.US,D,20200922,000000,55.0019,56.0751,54.8547,55.1557,2207661.3619669,0
+O.US,D,20200923,000000,55.1752,55.3339,53.6073,53.7026,2583156.1340406,0
+O.US,D,20200924,000000,53.6539,54.0738,53.09,53.4094,3105981.9316157,0
+O.US,D,20200925,000000,53.4193,54.6192,53.2282,54.5188,2528110.1670655,0
+O.US,D,20200928,000000,55.9202,56.4209,55.3651,56.1033,2480301.7405888,0
+O.US,D,20200929,000000,56.1033,56.1667,54.9112,55.5842,1956605.2614501,0
+O.US,D,20200930,000000,56.0264,56.5728,54.812,55.4781,3288072.454356,0
+O.US,D,20201001,000000,55.5618,56.9137,55.2513,56.8757,2321061.4751608,0
+O.US,D,20201002,000000,55.8354,58.5392,55.5882,58.318,2813434.9796947,0
+O.US,D,20201005,000000,58.2908,58.7497,56.8201,57.7611,1992867.9164831,0
+O.US,D,20201006,000000,58.099,58.3542,57.2049,57.4513,2148355.4211618,0
+O.US,D,20201007,000000,57.7611,57.8886,57.0364,57.2682,1833964.4241127,0
+O.US,D,20201008,000000,57.5975,58.2539,57.4874,58.2188,2043893.1417088,0
+O.US,D,20201009,000000,58.9961,59.0049,57.4961,57.7066,2006390.1761464,0
+O.US,D,20201012,000000,57.5604,58.0359,57.1493,57.8341,1511769.1221512,0
+O.US,D,20201013,000000,57.4786,57.4826,55.7809,56.3178,2447311.3286496,0
+O.US,D,20201014,000000,56.2737,56.455,55.4323,55.7071,1888296.8018347,0
+O.US,D,20201015,000000,55.3944,56.2554,55.0924,55.1675,2723428.2730436,0
+O.US,D,20201016,000000,55.3594,55.5707,54.7116,55.2786,2872336.3821321,0
+O.US,D,20201019,000000,55.8892,55.9709,53.6149,53.6501,2986467.5392803,0
+O.US,D,20201020,000000,54.0173,54.511,53.8438,53.9734,1881916.5951872,0
+O.US,D,20201021,000000,53.8885,54.6669,53.3958,54.5012,2065079.0419283,0
+O.US,D,20201022,000000,54.3824,55.0223,54.3541,54.8743,1194586.399664,0
+O.US,D,20201023,000000,55.4041,55.8667,54.9122,55.4781,1627818.2429329,0
+O.US,D,20201026,000000,55.1772,55.1948,54.137,54.6376,2315992.4245947,0
+O.US,D,20201027,000000,54.7848,55.0661,53.6324,53.6324,1635923.3847537,0
+O.US,D,20201028,000000,52.9682,53.4144,52.5943,52.7929,2763112.0495039,0
+O.US,D,20201029,000000,53.0129,53.8974,52.1374,53.4427,2709038.4120581,0
+O.US,D,20201030,000000,53.2614,53.9217,52.5797,53.0521,2635113.6456579,0
+O.US,D,20201102,000000,53.537,54.997,53.4815,54.6853,2754064.3538203,0
+O.US,D,20201103,000000,54.289,54.8743,53.684,54.3249,2224325.467839,0
+O.US,D,20201104,000000,54.0961,54.4819,53.6063,53.6373,2692215.1603814,0
+O.US,D,20201105,000000,53.986,54.1526,53.1534,53.1806,2687942.8655856,0
+O.US,D,20201106,000000,53.5185,54.7204,52.8924,53.1709,4282769.6698322,0
+O.US,D,20201109,000000,56.3907,58.9551,56.1249,56.4804,7140870.2030478,0
+O.US,D,20201110,000000,56.6555,59.375,56.2787,59.297,4010476.3317393,0
+O.US,D,20201111,000000,58.9746,58.9854,57.2469,58.1681,2581891.1815802,0
+O.US,D,20201112,000000,57.6733,57.6733,56.0576,56.6381,2240003.8964689,0
+O.US,D,20201113,000000,56.7824,57.949,56.7824,57.8108,1772165.5412829,0
+O.US,D,20201116,000000,59.5064,59.6798,58.2062,59.1128,2771822.9721298,0
+O.US,D,20201117,000000,58.4622,58.5082,57.1776,57.5995,2717115.8317065,0
+O.US,D,20201118,000000,57.6733,58.3095,56.0576,56.1053,3049871.2278698,0
+O.US,D,20201119,000000,55.9758,56.3713,55.0866,56.0304,3552073.7826509,0
+O.US,D,20201120,000000,55.859,56.1502,55.2162,55.37,3532779.1506394,0
+O.US,D,20201123,000000,55.7109,56.8932,55.5638,55.8297,3066800.2345006,0
+O.US,D,20201124,000000,56.6828,57.7444,56.605,56.7006,3786533.5426062,0
+O.US,D,20201125,000000,56.8474,57.8604,56.3624,57.6733,3460918.1459646,0
+O.US,D,20201127,000000,57.764,57.764,56.3907,56.5173,1451742.4048625,0
+O.US,D,20201130,000000,56.8797,56.9127,55.1577,55.1958,5998012.3503917,0
+O.US,D,20201201,000000,55.7021,56.1715,55.3904,55.5638,2905092.6957261,0
+O.US,D,20201202,000000,55.663,56.1805,55.2521,55.9407,2177155.6780754,0
+O.US,D,20201203,000000,55.9875,56.7734,55.8502,56.2261,1944617.9887416,0
+O.US,D,20201204,000000,56.6693,56.9634,56.0411,56.3839,2049259.9489418,0
+O.US,D,20201207,000000,56.3644,56.4657,55.7848,55.9135,2538807.8453821,0
+O.US,D,20201208,000000,55.8404,56.2544,55.5813,55.5911,2898022.5150094,0
+O.US,D,20201209,000000,55.6358,56.4121,55.3964,55.8599,4976013.9288074,0
+O.US,D,20201210,000000,55.6009,55.7938,55.0759,55.1577,3753601.6552534,0
+O.US,D,20201211,000000,55.2247,55.7762,55.1109,55.6456,3323980.8816303,0
+O.US,D,20201214,000000,56.0508,56.9732,55.6095,55.7938,3629973.0871799,0
+O.US,D,20201215,000000,56.0235,56.833,55.554,56.833,2617385.8297622,0
+O.US,D,20201216,000000,56.8612,57.1553,56.4033,56.4657,2486815.4243628,0
+O.US,D,20201217,000000,56.7599,56.8514,56.0694,56.1715,3067294.0998686,0
+O.US,D,20201218,000000,56.0235,56.6411,54.5509,54.7819,6056487.6527713,0
+O.US,D,20201221,000000,54.5606,55.0213,54.0366,55.0116,3127441.9733181,0
+O.US,D,20201222,000000,55.1197,56.079,54.7819,56.079,2483004.1390271,0
+O.US,D,20201223,000000,56.1171,56.5378,55.5911,55.6456,2251497.3038092,0
+O.US,D,20201224,000000,55.8307,56.2544,55.4908,56.2261,839484.87902755,0
+O.US,D,20201228,000000,56.1901,56.9547,56.1073,56.8514,2064375.7201462,0
+O.US,D,20201229,000000,56.8514,57.2915,55.9962,56.1171,1710621.2917406,0
+O.US,D,20201230,000000,56.1618,57.0541,56.0595,56.4033,1527663.1676779,0
+O.US,D,20201231,000000,56.303,57.4678,55.8532,57.4405,2478192.8019898,0
+O.US,D,20210104,000000,57.4503,57.5243,55.2698,55.3059,4158689.3330229,0
+O.US,D,20210105,000000,55.4362,56.1306,55.3788,55.5833,2938417.8272288,0
+O.US,D,20210106,000000,55.9904,56.0547,54.8334,55.1109,4483134.2379398,0
+O.US,D,20210107,000000,55.2247,55.2307,54.1048,54.4214,4512811.3368999,0
+O.US,D,20210108,000000,54.5129,55.3059,54.3824,55.1958,3461494.1511028,0
+O.US,D,20210111,000000,55.0477,55.2794,54.7526,54.8996,2766409.9612761,0
+O.US,D,20210112,000000,52.7025,53.537,52.6634,53.4124,12790017.494853,0
+O.US,D,20210113,000000,53.8087,54.3824,53.1446,53.3831,4630699.3617861,0
+O.US,D,20210114,000000,53.7279,53.7863,53.2837,53.4318,3156609.8057032,0
+O.US,D,20210115,000000,53.6324,54.438,53.0238,54.1875,3525061.0924855,0
+O.US,D,20210119,000000,54.5129,54.5129,53.3831,53.7183,3572362.3058814,0
+O.US,D,20210120,000000,53.7728,54.6794,53.6063,54.4935,2752743.957015,0
+O.US,D,20210121,000000,54.0396,54.9474,53.7513,54.5929,2763470.3842512,0
+O.US,D,20210122,000000,54.4312,55.3876,54.2801,55.2891,3045769.3730971,0
+O.US,D,20210125,000000,55.4362,56.6274,55.0894,55.7868,3914227.0025558,0
+O.US,D,20210126,000000,55.8532,56.5251,55.6943,56.0547,2643714.706341,0
+O.US,D,20210127,000000,55.665,56.5173,55.5375,55.7685,3719505.4366585,0
+O.US,D,20210128,000000,55.665,57.0521,55.5872,56.3128,3279919.0554204,0
+O.US,D,20210129,000000,55.7809,56.4851,54.6248,54.7789,5084799.8404123,0
+O.US,D,20210201,000000,55.1392,55.8637,54.5724,55.7986,2623885.1390763,0
+O.US,D,20210202,000000,55.7986,56.379,55.4645,55.9465,2461725.8315663,0
+O.US,D,20210203,000000,55.7061,56.2154,55.3252,56.0771,2479913.6301748,0
+O.US,D,20210204,000000,56.1881,56.9867,56.0771,56.5301,2045518.4824109,0
+O.US,D,20210205,000000,56.7082,56.977,56.5669,56.7452,1700547.8756772,0
+O.US,D,20210208,000000,56.7724,56.8553,56.3741,56.4851,2061015.1767994,0
+O.US,D,20210209,000000,56.5584,57.3092,56.4851,57.2643,2302700.1562878,0
+O.US,D,20210210,000000,57.6168,58.887,57.4593,57.9694,3726063.2705589,0
+O.US,D,20210211,000000,58.1068,58.4622,57.8662,58.3678,2288823.6688658,0
+O.US,D,20210212,000000,58.0805,58.543,57.5975,57.9335,1950068.9892392,0
+O.US,D,20210216,000000,58.1068,58.2559,56.8369,57.2274,2908871.1251538,0
+O.US,D,20210217,000000,57.1425,57.4593,56.6624,57.2829,2019085.9043723,0
+O.US,D,20210218,000000,57.1523,57.2643,56.4296,56.5037,3457024.7208588,0
+O.US,D,20210219,000000,56.7814,57.5975,56.605,56.6624,2986511.6894067,0
+O.US,D,20210222,000000,56.8182,57.8662,56.6713,57.5975,3830507.0685634,0
+O.US,D,20210223,000000,58.0056,58.2645,57.0501,57.8575,4209919.9076741,0
+O.US,D,20210224,000000,57.8108,58.0981,57.4405,57.8478,3876016.6082227,0
+O.US,D,20210225,000000,57.9956,59.1655,56.643,57.125,3487363.0449687,0
+O.US,D,20210226,000000,57.13,57.6637,56.0498,56.1063,3543161.6175882,0
+O.US,D,20210301,000000,56.9537,57.4932,56.2817,56.3381,3155267.8472082,0
+O.US,D,20210302,000000,56.3284,56.533,55.594,56.2078,3661567.1230264,0
+O.US,D,20210303,000000,56.2078,57.2604,56.1434,56.5895,3351560.3362098,0
+O.US,D,20210304,000000,56.4219,56.7287,54.6531,55.3515,4647253.6057154,0
+O.US,D,20210305,000000,55.557,55.9183,54.2519,55.8267,4066570.6075313,0
+O.US,D,20210308,000000,55.9465,56.9439,55.5755,56.2727,3925887.7696777,0
+O.US,D,20210309,000000,56.3098,57.3637,55.8725,56.5241,3440164.5062856,0
+O.US,D,20210310,000000,56.5241,57.5574,56.4968,57.1864,3581257.016243,0
+O.US,D,20210311,000000,57.427,58.1924,56.4686,57.5574,3366728.4715179,0
+O.US,D,20210312,000000,57.5752,58.6376,57.2039,58.5899,2921093.522954,0
+O.US,D,20210315,000000,58.8693,59.8483,58.3951,59.5132,3401602.964435,0
+O.US,D,20210316,000000,59.5863,60.0147,58.9248,59.5522,3014509.030067,0
+O.US,D,20210317,000000,59.4013,59.7731,59.072,59.4751,2994416.6155381,0
+O.US,D,20210318,000000,59.1489,59.4751,58.5802,58.8499,2817100.4669384,0
+O.US,D,20210319,000000,58.778,59.0115,57.2877,57.4932,11849953.494006,0
+O.US,D,20210322,000000,57.5312,58.4243,57.1952,58.1536,3729372.4765494,0
+O.US,D,20210323,000000,58.135,58.9737,58.0066,58.6095,3506292.1550029,0
+O.US,D,20210324,000000,58.6095,59.8024,58.544,58.8693,3142898.6245687,0
+O.US,D,20210325,000000,58.7039,59.6203,58.1058,59.5034,2226149.9974837,0
+O.US,D,20210326,000000,59.671,60.1366,59.0377,59.7927,2097312.7412347,0
+O.US,D,20210329,000000,59.7731,60.1463,59.076,59.7831,2369618.4002931,0
+O.US,D,20210330,000000,59.5424,59.9516,59.3358,59.6983,2441964.029612,0
+O.US,D,20210331,000000,59.6302,60.0586,59.2658,59.3397,2662202.3151107,0
+O.US,D,20210401,000000,59.7401,60.8797,59.4694,60.8435,2739878.8155129,0
+O.US,D,20210405,000000,60.9565,61.1601,60.2912,60.975,2640480.4528908,0
+O.US,D,20210406,000000,60.8718,61.1515,60.3956,60.8622,3312365.291382,0
+O.US,D,20210407,000000,60.8349,61.3765,60.6945,61.2555,2313016.9114204,0
+O.US,D,20210408,000000,61.2459,61.4884,61.0412,61.1252,1879072.5056454,0
+O.US,D,20210409,000000,61.2079,61.3588,60.7141,60.9186,2365455.96744,0
+O.US,D,20210412,000000,61.0969,61.4319,60.4716,61.3675,2162011.1579514,0
+O.US,D,20210413,000000,61.0315,61.7122,60.9468,61.6755,2206584.3042307,0
+O.US,D,20210414,000000,61.6569,61.7221,60.9945,61.0784,1886430.1755578,0
+O.US,D,20210415,000000,61.5927,62.5636,61.4046,62.5363,2797020.3733747,0
+O.US,D,20210416,000000,62.7692,62.9668,62.4419,62.6289,2609114.3549067,0
+O.US,D,20210419,000000,62.7876,63.0204,62.2266,62.9279,2258801.5828709,0
+O.US,D,20210420,000000,62.8996,64.1706,62.807,64.0946,2846578.3769558,0
+O.US,D,20210421,000000,64.2369,64.984,63.9562,64.7978,2619670.3421199,0
+O.US,D,20210422,000000,65.0405,65.4592,64.4415,64.5544,2570604.1504124,0
+O.US,D,20210423,000000,64.9363,65.0686,64.3994,64.8533,2162053.2545836,0
+O.US,D,20210426,000000,65.2547,65.3949,64.568,64.7783,1956547.7636108,0
+O.US,D,20210427,000000,64.8065,64.8533,64.2836,64.3478,2097766.563465,0
+O.US,D,20210428,000000,64.451,64.7882,64.0118,64.1044,2082206.2107544,0
+O.US,D,20210429,000000,65.4329,67.1334,64.4609,64.7695,8772860.1195577,0
+O.US,D,20210430,000000,64.531,65.0257,63.5921,64.8388,6270604.4718983,0
+O.US,D,20210503,000000,64.9323,65.0832,64.3508,64.3984,3844209.0089739,0
+O.US,D,20210504,000000,64.5348,65.506,64.418,64.8017,3967887.8876567,0
+O.US,D,20210505,000000,64.3888,64.3888,62.5694,62.9552,4252529.9134466,0
+O.US,D,20210506,000000,63.1042,63.6583,62.8325,63.339,4654692.3886509,0
+O.US,D,20210507,000000,63.1139,64.1823,63.1139,63.8551,3486991.3625088,0
+O.US,D,20210510,000000,64.1735,64.5018,63.2912,63.33,3564825.9819688,0
+O.US,D,20210511,000000,62.8802,62.9649,61.6607,62.063,4706511.2894058,0
+O.US,D,20210512,000000,61.8673,62.0825,60.4989,60.7043,3556885.1196883,0
+O.US,D,20210513,000000,60.7423,61.1573,60.5913,60.676,3174624.0840473,0
+O.US,D,20210514,000000,60.9478,61.4261,60.8632,61.2674,2626076.2174455,0
+O.US,D,20210517,000000,61.4348,61.615,61.1272,61.3238,2596151.6724277,0
+O.US,D,20210518,000000,61.5391,61.6988,60.9955,61.3988,2326640.819049,0
+O.US,D,20210519,000000,61.0618,61.5759,60.4746,61.5673,2893119.7974777,0
+O.US,D,20210520,000000,61.4534,62.921,61.3334,62.738,3735067.8428631,0
+O.US,D,20210521,000000,62.9552,63.188,62.364,62.4311,3895448.8243492,0
+O.US,D,20210524,000000,62.7117,64.1267,62.5987,63.8921,3666323.0157187,0
+O.US,D,20210525,000000,63.9582,64.75,63.6017,64.5486,4373186.0485872,0
+O.US,D,20210526,000000,64.68,65.1806,64.3984,64.8115,3752182.6907239,0
+O.US,D,20210527,000000,64.9993,65.0832,63.7889,63.9582,5703076.1579061,0
+O.US,D,20210528,000000,64.2261,64.5368,63.9826,64.3568,3208974.9359298,0
+O.US,D,20210601,000000,64.6586,65.286,64.3001,65.2517,3155934.2060936,0
+O.US,D,20210602,000000,65.3276,66.4457,65.1095,66.4371,3049013.8940188,0
+O.US,D,20210603,000000,66.5968,66.5968,65.7931,66.0426,3867634.2446775,0
+O.US,D,20210604,000000,66.2295,66.3865,65.7222,66.2577,2892089.9701094,0
+O.US,D,20210607,000000,66.3338,66.7935,66.1819,66.1905,3377216.6934205,0
+O.US,D,20210608,000000,66.2968,66.8031,66.2577,66.2968,4182484.1976921,0
+O.US,D,20210609,000000,66.8031,67.0575,66.4322,66.7652,4386393.0968823,0
+O.US,D,20210610,000000,66.7456,67.0858,66.4457,66.8802,3545228.4595549,0
+O.US,D,20210611,000000,66.8802,66.8802,65.8409,66.2197,3481469.5164596,0
+O.US,D,20210614,000000,66.3064,66.55,66.0144,66.4282,3557933.428505,0
+O.US,D,20210615,000000,66.248,66.4194,65.4875,65.497,3321371.9171806,0
+O.US,D,20210616,000000,65.7698,65.8556,64.3954,64.4054,3495436.3576287,0
+O.US,D,20210617,000000,64.4619,64.4802,63.8308,64.1979,3791315.103977,0
+O.US,D,20210618,000000,63.86,64.0373,62.8811,62.8898,6809341.7697013,0
+O.US,D,20210621,000000,63.1899,64.4424,63.031,64.0373,6318044.2961565,0
+O.US,D,20210622,000000,63.7645,64.0692,63.4723,63.4916,4132138.6790645,0
+O.US,D,20210623,000000,63.4916,63.9017,63.2473,63.4362,3062570.0363371,0
+O.US,D,20210624,000000,63.8883,63.8883,62.9269,63.0409,3601522.9510366,0
+O.US,D,20210625,000000,63.4275,64.1794,63.1002,64.1034,4128112.8035794,0
+O.US,D,20210628,000000,64.1424,64.2125,63.5199,63.8209,4870884.2637219,0
+O.US,D,20210629,000000,63.8308,64.452,63.6905,63.9349,4392155.2017593,0
+O.US,D,20210630,000000,63.8833,64.4677,62.9084,63.0137,4410648.9710117,0
+O.US,D,20210701,000000,62.0884,63.7402,62.0786,63.3067,8094540.6568215,0
+O.US,D,20210702,000000,63.5425,64.1142,63.3633,63.7129,3493931.1463405,0
+O.US,D,20210706,000000,63.8064,64.5807,63.2921,64.4396,4196012.6178381,0
+O.US,D,20210707,000000,64.2222,64.6186,63.8064,64.3831,2858564.6229171,0
+O.US,D,20210708,000000,64.1569,64.4969,63.7304,64.1094,3156798.7271746,0
+O.US,D,20210709,000000,64.4217,65.054,64.119,65.0257,2730908.1258639,0
+O.US,D,20210712,000000,64.8641,65.6754,64.6468,65.4309,2814536.679362,0
+O.US,D,20210713,000000,65.271,65.4885,64.2787,64.6373,2853457.5827071,0
+O.US,D,20210714,000000,64.5611,65.2382,64.5338,65.0161,2798751.4690308,0
+O.US,D,20210715,000000,65.1563,65.4592,64.9973,65.4114,2198514.0718121,0
+O.US,D,20210716,000000,65.799,66.1313,65.575,65.6754,3021854.379014,0
+O.US,D,20210719,000000,65.0063,65.0988,64.2417,64.8641,3933261.867544,0
+O.US,D,20210720,000000,65.0988,66.5938,65.0725,66.3279,4018871.0162501,0
+O.US,D,20210721,000000,66.2909,66.848,66.2227,66.2617,2071305.2365067,0
+O.US,D,20210722,000000,66.0172,66.1849,65.6461,66.0075,2173821.8301538,0
+O.US,D,20210723,000000,66.0922,66.6639,66.0641,66.5451,1871550.5561925,0
+O.US,D,20210726,000000,66.4232,66.9425,66.2909,66.7155,3126975.8301225,0
+O.US,D,20210727,000000,66.4322,67.3934,66.3806,67.0729,3710493.6771243,0
+O.US,D,20210728,000000,67.3661,67.3661,66.3668,66.4039,3695708.518495,0
+O.US,D,20210729,000000,66.5743,66.9892,66.2227,66.3007,2498431.014611,0
+O.US,D,20210730,000000,66.6932,67.6876,66.5217,66.5899,5816384.8906055,0
+O.US,D,20210802,000000,66.8635,67.4987,66.2374,66.2471,3269920.591897,0
+O.US,D,20210803,000000,66.5977,67.1577,65.9919,66.7019,3060062.7198528,0
+O.US,D,20210804,000000,66.6835,66.887,66.3007,66.4545,3127697.6333528,0
+O.US,D,20210805,000000,66.7868,67.0709,66.4232,67.0615,2808098.9748755,0
+O.US,D,20210806,000000,67.1101,67.4509,66.6736,66.9016,2130958.217841,0
+O.US,D,20210809,000000,66.8451,67.1577,66.512,66.9016,2406707.5867635,0
+O.US,D,20210810,000000,66.8918,66.921,66.3142,66.3989,2275517.0260993,0
+O.US,D,20210811,000000,66.7575,67.3116,66.512,67.1763,2432710.984503,0
+O.US,D,20210812,000000,67.3068,67.4226,66.6766,67.1947,1848071.9296384,0
+O.US,D,20210813,000000,67.4792,68.1892,67.2968,68.1599,3052058.1992502,0
+O.US,D,20210816,000000,68.1794,68.9001,68.1501,68.7005,3059816.3005423,0
+O.US,D,20210817,000000,68.569,68.7569,67.8658,68.5017,2548386.3693304,0
+O.US,D,20210818,000000,68.3703,68.5494,67.7917,67.9341,2496861.1182538,0
+O.US,D,20210819,000000,67.707,68.4444,67.3652,67.7733,3785243.9482148,0
+O.US,D,20210820,000000,67.7733,68.53,67.1197,68.1219,5018907.3167869,0
+O.US,D,20210823,000000,68.1988,68.492,67.2844,67.3943,3327787.0332302,0
+O.US,D,20210824,000000,67.6973,67.7351,66.9114,67.1101,3091600.2846072,0
+O.US,D,20210825,000000,66.9959,67.635,66.5607,67.1947,2479130.2221168,0
+O.US,D,20210826,000000,67.186,67.5083,66.8918,67.2424,2034463.4960939,0
+O.US,D,20210827,000000,67.4694,68.0713,67.4325,67.782,2792401.03805,0
+O.US,D,20210830,000000,67.7351,68.2652,67.5726,68.2652,3698634.747807,0
+O.US,D,20210831,000000,68.2699,68.8115,68.0235,68.641,3873695.1329685,0
+O.US,D,20210901,000000,68.7355,69.1446,67.7188,68.8211,5433581.7324815,0
+O.US,D,20210902,000000,68.9069,69.1017,68.3265,69.0773,2795606.5425807,0
+O.US,D,20210903,000000,68.9547,69.0481,67.481,68.7171,5630893.7813805,0
+O.US,D,20210907,000000,68.7171,68.7171,67.2347,67.6807,3208781.9074698,0
+O.US,D,20210908,000000,67.5191,68.3411,67.3866,68.1462,2858101.5599628,0
+O.US,D,20210909,000000,67.8142,67.8239,66.1879,66.216,4869024.8246748,0
+O.US,D,20210910,000000,66.3454,66.4176,64.5437,64.5534,5107017.6214945,0
+O.US,D,20210913,000000,65.287,65.6365,64.867,65.1329,5436692.7762765,0
+O.US,D,20210914,000000,65.2672,65.5138,64.305,64.828,4445806.846136,0
+O.US,D,20210915,000000,64.828,65.3745,64.6194,65.0677,4555239.608431,0
+O.US,D,20210916,000000,65.0103,65.505,64.6439,65.0013,3181960.19227,0
+O.US,D,20210917,000000,64.9343,65.6648,64.2212,64.3245,8978197.2240016,0
+O.US,D,20210920,000000,63.861,64.7442,63.6223,64.2602,5426965.3739949,0
+O.US,D,20210921,000000,64.4969,64.7161,63.9175,63.9175,4229588.2756396,0
+O.US,D,20210922,000000,64.4396,64.7639,64.0831,64.4024,3715731.1142195,0
+O.US,D,20210923,000000,64.5348,64.8572,64.3636,64.4217,3975902.6757303,0
+O.US,D,20210924,000000,64.2125,64.4589,62.9424,63.1654,4291758.8409296,0
+O.US,D,20210927,000000,63.4411,63.8218,62.4156,62.4253,4197428.5021264,0
+O.US,D,20210928,000000,62.1777,62.3484,61.6938,61.7786,4502447.3513995,0
+O.US,D,20210929,000000,62.0251,62.9133,61.9695,62.7769,4113131.5362486,0
+O.US,D,20210930,000000,62.7281,62.7769,61.6462,61.6462,3678103.9122546,0
+O.US,D,20211001,000000,62.0151,63.0137,61.7592,62.5861,3082555.6691649,0
+O.US,D,20211004,000000,62.3864,63.2893,62.2908,63.2035,3630728.7730656,0
+O.US,D,20211005,000000,63.2035,63.2707,62.5578,62.9668,3281354.4479039,0
+O.US,D,20211006,000000,62.815,64.4444,62.472,64.3926,4183999.6764517,0
+O.US,D,20211007,000000,64.5904,65.3336,64.3439,64.4589,3246716.1068259,0
+O.US,D,20211008,000000,64.3439,64.7063,63.7645,63.8697,2135685.3616139,0
+O.US,D,20211011,000000,63.8979,64.4317,63.6992,64.4024,2644643.912491,0
+O.US,D,20211012,000000,64.5348,65.5907,64.2602,65.2001,3780149.2289704,0
+O.US,D,20211013,000000,65.4465,65.6648,64.3781,65.351,5828923.5265211,0
+O.US,D,20211014,000000,65.572,66.3309,65.0103,66.168,4623816.0490464,0
+O.US,D,20211015,000000,66.6064,66.8918,66.0299,66.2062,4347078.9493877,0
+O.US,D,20211018,000000,65.9695,66.9493,65.7708,66.8635,2562597.5763159,0
+O.US,D,20211019,000000,67.0332,67.0719,66.5207,66.5694,3588367.2400978,0
+O.US,D,20211020,000000,66.7019,67.8609,66.6261,67.8239,2789469.6750024,0
+O.US,D,20211021,000000,67.8239,68.2408,67.3818,67.6428,3213863.2790016,0
+O.US,D,20211022,000000,67.7381,68.2992,67.7188,68.1941,2579745.2800847,0
+O.US,D,20211025,000000,68.2222,70.8666,68.1941,70.2091,7339762.415775,0
+O.US,D,20211026,000000,69.9422,70.9034,69.7446,70.4273,5247499.2169111,0
+O.US,D,20211027,000000,70.7028,70.8081,69.6676,69.6861,6818721.1047069,0
+O.US,D,20211028,000000,69.9335,69.9618,68.9167,69.5245,10037731.467057,0
+O.US,D,20211029,000000,68.9361,69.6821,67.7099,67.8892,46185337.431018,0
+O.US,D,20211101,000000,67.7051,67.9525,66.1596,67.5706,5646123.5215161,0
+O.US,D,20211102,000000,67.8571,69.1591,67.6088,68.6499,4672381.1881556,0
+O.US,D,20211103,000000,68.6595,69.2791,68.5339,68.9264,3684327.0265915,0
+O.US,D,20211104,000000,69.1065,69.1836,67.5892,67.9719,2948447.0931657,0
+O.US,D,20211105,000000,68.5729,69.2791,68.2865,68.4384,3353646.6863721,0
+O.US,D,20211108,000000,68.4863,68.4959,67.7529,68.1521,2927270.4336705,0
+O.US,D,20211109,000000,68.3828,68.4384,67.481,67.6671,3437390.2355482,0
+O.US,D,20211110,000000,67.6671,68.1619,67.6136,67.8395,2696418.6631195,0
+O.US,D,20211111,000000,67.5337,69.0677,67.3905,69.0579,2992915.5112382,0
+O.US,D,20211112,000000,68.9547,69.5264,68.8728,69.3637,3050447.2330081,0
+O.US,D,20211115,000000,68.0576,68.0576,67.1422,67.8395,7371529.971886,0
+O.US,D,20211116,000000,67.9242,68.1336,67.1042,68.0966,5141878.7666991,0
+O.US,D,20211117,000000,67.9341,68.6732,66.3231,68.6304,6876331.8860055,0
+O.US,D,20211118,000000,68.7813,68.8105,67.6184,67.7431,4992610.2693691,0
+O.US,D,20211119,000000,67.7624,68.1064,67.0361,67.6184,5813688.6526501,0
+O.US,D,20211122,000000,67.6495,68.3061,67.2473,67.4091,6845986.3746656,0
+O.US,D,20211123,000000,67.524,67.7624,66.6474,66.6571,4739775.842828,0
+O.US,D,20211124,000000,66.6756,67.4568,66.2062,67.3613,4122175.1249437,0
+O.US,D,20211126,000000,66.5987,67.4957,65.9685,66.2451,3901308.4702032,0
+O.US,D,20211129,000000,66.7691,67.3223,65.9783,66.5607,5809759.2913948,0
+O.US,D,20211130,000000,66.4934,66.4934,64.969,64.9973,6496660.3066189,0
+O.US,D,20211201,000000,65.505,66.1176,63.0643,63.0826,6281357.59456,0
+O.US,D,20211202,000000,63.6856,65.1299,63.562,64.6138,5314950.3426756,0
+O.US,D,20211203,000000,64.6721,64.9636,63.9534,64.3558,4229655.0142029,0
+O.US,D,20211206,000000,64.8523,66.5909,64.7958,65.1494,5856951.6695952,0
+O.US,D,20211207,000000,65.4563,65.9141,65.1105,65.4465,6509151.7121667,0
+O.US,D,20211208,000000,65.4074,66.1176,65.3033,65.8869,4491721.9509103,0
+O.US,D,20211209,000000,65.572,65.572,64.4415,64.4609,3864211.0697561,0
+O.US,D,20211210,000000,64.8914,64.8914,64.0109,64.0587,4049148.7622796,0
+O.US,D,20211213,000000,64.1074,65.5233,63.9729,65.2274,5208649.1591181,0
+O.US,D,20211214,000000,65.1689,65.6851,64.3558,64.3945,4980714.377155,0
+O.US,D,20211215,000000,64.1171,64.4802,62.8246,64.3265,6276302.9184536,0
+O.US,D,20211216,000000,64.5368,65.0735,64.2456,64.7579,5367800.0975458,0
+O.US,D,20211217,000000,64.7385,65.7144,64.6429,64.8621,12894520.844191,0
+O.US,D,20211220,000000,64.2504,64.4802,63.5045,64.3654,4090266.9044766,0
+O.US,D,20211221,000000,64.682,65.8954,64.6527,65.7727,4268314.0970305,0
+O.US,D,20211222,000000,65.9335,66.2549,65.5138,66.1644,3123635.8217183,0
+O.US,D,20211223,000000,66.2695,66.4322,65.8954,66.2403,2992744.0444681,0
+O.US,D,20211227,000000,66.2695,67.8959,66.2597,67.8862,3496973.398078,0
+O.US,D,20211228,000000,67.8259,68.4326,67.6953,68.3275,2783872.8764129,0
+O.US,D,20211229,000000,68.4229,68.9264,68.2399,68.8047,2006499.0113418,0
+O.US,D,20211230,000000,68.902,69.1017,68.4278,68.8145,2164688.9144588,0
+O.US,D,20211231,000000,68.8991,69.1484,68.6683,68.7453,2405359.4677856,0
+O.US,D,20220103,000000,68.8797,68.9565,67.3136,68.3713,3239604.8562239,0
+O.US,D,20220104,000000,68.3226,69.5984,68.2914,69.3783,3552070.7024095,0
+O.US,D,20220105,000000,69.2547,69.5984,68.0733,68.2544,3371565.4772333,0
+O.US,D,20220106,000000,68.5231,69.014,68.0733,68.5719,2988702.7677759,0
+O.US,D,20220107,000000,68.3031,68.6975,67.8998,68.5719,3237695.1065675,0
+O.US,D,20220110,000000,68.4521,68.8115,67.746,68.7822,3411391.9715442,0
+O.US,D,20220111,000000,68.6499,68.7726,67.5735,68.4571,4163589.9970603,0
+O.US,D,20220112,000000,68.5037,69.32,68.3713,69.014,4409799.8511376,0
+O.US,D,20220113,000000,69.129,69.6618,68.6683,68.8504,2489630.764985,0
+O.US,D,20220114,000000,68.7072,68.8652,67.9389,68.6595,2609785.8475278,0
+O.US,D,20220118,000000,68.4472,68.5914,66.8743,66.9591,4400298.3332238,0
+O.US,D,20220119,000000,67.0934,67.2328,65.8362,65.8456,3417081.1773753,0
+O.US,D,20220120,000000,65.9987,66.2285,64.6353,64.6448,3798010.5219924,0
+O.US,D,20220121,000000,64.8748,65.5184,64.3177,65.2214,4356227.2662896,0
+O.US,D,20220124,000000,64.308,65.7874,63.1275,65.691,6732591.3952075,0
+O.US,D,20220125,000000,65.0901,66.4634,64.4424,66.1809,4814557.9430792,0
+O.US,D,20220126,000000,66.6231,67.3028,64.7892,65.2313,4766899.4216831,0
+O.US,D,20220127,000000,65.6618,66.44,64.8085,65.0677,3392966.9943494,0
+O.US,D,20220128,000000,65.0286,66.738,64.27,66.7282,3677942.7129556,0
+O.US,D,20220131,000000,66.1381,66.919,65.8109,66.8898,4517941.9922939,0
+O.US,D,20220201,000000,66.5227,66.9959,66.1566,66.6201,3387640.2302543,0
+O.US,D,20220202,000000,66.4838,67.4772,66.1293,67.2659,3529286.1569134,0
+O.US,D,20220203,000000,66.9765,67.0048,66.1049,66.1759,2386483.7486021,0
+O.US,D,20220204,000000,65.9151,66.3113,65.271,65.7134,3844934.9191926,0
+O.US,D,20220207,000000,65.6266,66.2432,65.4338,65.5701,2735887.8494303,0
+O.US,D,20220208,000000,65.5213,65.6648,64.8748,65.0959,3153679.4694027,0
+O.US,D,20220209,000000,65.6841,66.2821,65.5984,66.0708,2308696.3595098,0
+O.US,D,20220210,000000,65.3286,66.2432,64.4802,64.7988,3281225.0777659,0
+O.US,D,20220211,000000,65.0784,65.7426,64.3644,65.0395,3938294.9819607,0
+O.US,D,20220214,000000,64.8942,65.2274,64.1619,64.4609,3914071.9637396,0
+O.US,D,20220215,000000,65.0395,65.3753,64.4609,64.6148,3187358.8286641,0
+O.US,D,20220216,000000,64.7599,65.1836,64.2962,64.9918,3789012.110171,0
+O.US,D,20220217,000000,64.529,64.9626,64.1434,64.683,3676536.0693916,0
+O.US,D,20220218,000000,64.6731,65.1641,64.1336,64.2106,3747227.6090887,0
+O.US,D,20220222,000000,64.0458,64.2681,63.2085,63.6418,3653648.8491826,0
+O.US,D,20220223,000000,64.6537,64.7405,62.8421,62.8811,3865497.5839061,0
+O.US,D,20220224,000000,62.322,63.5453,61.5788,63.3524,5927373.1747979,0
+O.US,D,20220225,000000,63.6026,65.0103,63.4782,64.9527,6059719.8527272,0
+O.US,D,20220228,000000,64.3205,64.7754,63.3633,63.9242,7329899.4828727,0
+O.US,D,20220301,000000,64.0889,64.3888,63.334,63.6632,6030570.5017904,0
+O.US,D,20220302,000000,63.8376,64.3984,63.6486,63.9339,6297711.6227995,0
+O.US,D,20220303,000000,64.2437,64.4754,63.2765,64.4366,5675684.5980508,0
+O.US,D,20220304,000000,63.9534,64.6691,63.029,64.6304,4857487.2672082,0
+O.US,D,20220307,000000,64.2534,64.3401,62.5411,62.551,5398241.0963686,0
+O.US,D,20220308,000000,62.5022,63.7304,62.0669,62.773,4496117.4553613,0
+O.US,D,20220309,000000,63.5472,63.7985,62.9961,63.034,3872821.3711633,0
+O.US,D,20220310,000000,62.5898,62.8315,62.029,62.6962,4605621.0632079,0
+O.US,D,20220311,000000,63.1119,63.7265,63.0439,63.2085,3568855.9644425,0
+O.US,D,20220314,000000,63.518,63.9826,62.4778,62.7534,3413045.0344189,0
+O.US,D,20220315,000000,63.6632,63.9534,62.5461,62.9864,4053606.8983052,0
+O.US,D,20220316,000000,63.3729,64.0012,62.396,63.4499,5035065.2363253,0
+O.US,D,20220317,000000,63.0243,64.3401,63.0037,64.3109,3810760.6678161,0
+O.US,D,20220318,000000,64.1277,64.756,64.1277,64.6888,6412238.077592,0
+O.US,D,20220321,000000,64.6402,65.2691,64.0692,64.3984,4338763.3244057,0
+O.US,D,20220322,000000,64.679,65.5691,64.6596,65.2401,5169790.8873478,0
+O.US,D,20220323,000000,65.0851,65.3073,64.5621,64.7083,2931119.7086497,0
+O.US,D,20220324,000000,64.6204,64.8328,64.1902,64.5914,3257880.9550853,0
+O.US,D,20220325,000000,64.8231,65.7621,64.8046,65.7232,2732389.7219683,0
+O.US,D,20220328,000000,65.6841,66.4672,65.6471,66.4672,3508347.7027514,0
+O.US,D,20220329,000000,66.8451,68.3888,66.8061,68.3061,3897200.4549479,0
+O.US,D,20220330,000000,68.1794,68.5671,67.7256,67.9768,3021172.6189216,0
+O.US,D,20220331,000000,68.343,68.5953,67.2463,67.2659,3950861.3400487,0
+O.US,D,20220401,000000,67.3232,68.8281,67.2941,68.8184,3388372.3009558,0
+O.US,D,20220404,000000,68.5953,68.7793,67.7216,68.4978,3184739.596743,0
+O.US,D,20220405,000000,68.4881,69.3715,68.4492,68.5953,3230412.3891955,0
+O.US,D,20220406,000000,68.1872,69.692,67.7216,69.6725,3380019.7130773,0
+O.US,D,20220407,000000,69.2458,69.8575,68.7121,69.5176,3658322.6021047,0
+O.US,D,20220408,000000,69.5946,70.3962,69.2751,70.0417,2901797.8641956,0
+O.US,D,20220411,000000,70.0124,70.177,69.2556,69.4202,2412956.3697787,0
+O.US,D,20220412,000000,69.4007,69.7503,69.051,69.4591,2371898.8056623,0
+O.US,D,20220413,000000,69.6335,70.1001,69.5663,70.0709,2623759.8759268,0
+O.US,D,20220414,000000,70.362,70.9396,70.1965,70.4779,2704693.2182163,0
+O.US,D,20220418,000000,70.4779,71.2257,70.3912,71.0994,2621517.4602014,0
+O.US,D,20220419,000000,71.2257,72.0899,71.1968,71.9438,3508976.0719931,0
+O.US,D,20220420,000000,71.9438,73.1037,71.857,72.7296,2892605.3971672,0
+O.US,D,20220421,000000,72.9635,73.1865,72.3323,72.3713,2816925.9199267,0
+O.US,D,20220422,000000,72.235,72.5505,71.3223,71.3808,3206539.4917444,0
+O.US,D,20220425,000000,71.3418,71.4929,69.7503,70.6143,4305504.9314664,0
+O.US,D,20220426,000000,70.8274,71.3458,69.7991,69.8186,3787404.22417,0
+O.US,D,20220427,000000,70.0513,70.4302,69.5078,69.5566,3044447.9495447,0
+O.US,D,20220428,000000,69.5566,70.6922,69.1193,70.5753,3225240.6639164,0
+O.US,D,20220429,000000,70.1341,70.2071,67.4265,67.5532,6544612.4776935,0
+O.US,D,20220502,000000,67.7674,68.0499,64.3915,65.6247,4370955.9538273,0
+O.US,D,20220503,000000,65.9656,66.8714,65.3618,65.9072,3227622.7172513,0
+O.US,D,20220504,000000,65.7806,67.0953,65.2645,66.7935,3384361.8266777,0
+O.US,D,20220505,000000,67.2611,67.5672,64.9138,65.352,3292016.1900711,0
+O.US,D,20220506,000000,64.7872,65.1182,63.6672,64.3974,3663864.9830966,0
+O.US,D,20220509,000000,63.7936,63.9299,62.625,62.8782,4645542.0182546,0
+O.US,D,20220510,000000,63.4626,63.8035,61.1056,61.8459,5916906.5145848,0
+O.US,D,20220511,000000,61.8459,62.9366,61.5049,62.1381,4562980.2550216,0
+O.US,D,20220512,000000,61.9238,63.6963,61.7388,63.6866,5734147.5794647,0
+O.US,D,20220513,000000,64.086,65.7124,63.6963,65.6539,5365037.1210271,0
+O.US,D,20220516,000000,65.9559,66.5889,65.3854,66.287,3637975.5542882,0
+O.US,D,20220517,000000,66.6474,67.0272,66.0144,66.8227,4837800.4177944,0
+O.US,D,20220518,000000,66.5597,66.7155,65.6151,65.8,5326094.6559923,0
+O.US,D,20220519,000000,65.3811,66.0435,64.456,65.4008,4619598.1718486,0
+O.US,D,20220520,000000,66.0241,66.3454,65.1572,66.2187,4194817.4841823,0
+O.US,D,20220523,000000,66.1313,66.7059,65.274,65.4688,6237670.5310514,0
+O.US,D,20220524,000000,65.498,66.7352,64.5631,66.6571,4161507.7538867,0
+O.US,D,20220525,000000,66.3357,67.6409,66.2577,67.3779,4340316.792809,0
+O.US,D,20220526,000000,67.2805,67.5142,66.248,66.2968,4612022.8315451,0
+O.US,D,20220527,000000,66.7155,67.5628,66.6474,67.5434,3459701.4506191,0
+O.US,D,20220531,000000,66.6412,67.0371,65.7812,66.6804,6864236.601925,0
+O.US,D,20220601,000000,66.6901,66.866,66.0646,66.5434,2946424.1233549,0
+O.US,D,20220602,000000,66.3285,66.9345,65.4586,66.8953,2763910.9667454,0
+O.US,D,20220603,000000,66.6315,66.6364,65.7322,65.84,2887036.8053862,0
+O.US,D,20220606,000000,66.26,66.26,64.9406,65.4682,4874055.0061764,0
+O.US,D,20220607,000000,65.2433,66.5728,65.1165,66.5239,3920662.8079216,0
+O.US,D,20220608,000000,66.1525,66.2307,65.3706,65.5953,3047932.0656586,0
+O.US,D,20220609,000000,65.4488,66.0353,64.7646,64.7841,4425679.5789586,0
+O.US,D,20220610,000000,64.2465,65.2189,63.7968,64.4714,4618225.1582602,0
+O.US,D,20220613,000000,63.406,63.6406,61.5146,61.7834,5530938.2662994,0
+O.US,D,20220614,000000,61.8811,62.233,60.8793,61.3729,4646166.7752437,0
+O.US,D,20220615,000000,61.9496,64.3052,61.8128,63.3376,4997235.0685987,0
+O.US,D,20220616,000000,62.0473,63.445,61.8715,62.7803,4817136.4049072,0
+O.US,D,20220617,000000,62.7608,64.2123,62.7608,63.406,15736530.231913,0
+O.US,D,20220621,000000,63.6112,64.745,63.5428,63.9924,3676053.190442,0
+O.US,D,20220622,000000,63.2984,65.5563,63.2984,64.8917,3507288.3202017,0
+O.US,D,20220623,000000,65.5369,66.5141,65.3902,66.4555,4175934.0485778,0
+O.US,D,20220624,000000,66.5239,67.8093,66.3773,67.6284,6070786.1438579,0
+O.US,D,20220627,000000,67.5014,68.0976,67.0127,67.8728,3886351.4312316,0
+O.US,D,20220628,000000,68.3224,69.0848,67.472,67.5697,2925235.92491,0
+O.US,D,20220629,000000,67.4232,67.9021,67.3253,67.7945,3157085.5611724,0
+O.US,D,20220630,000000,67.3021,67.6553,66.6597,66.9589,3839762.4077924,0
+O.US,D,20220701,000000,66.8804,68.8667,66.8411,68.8128,3007558.1785494,0
+O.US,D,20220705,000000,68.2831,68.5283,66.7823,67.9692,3037738.466207,0
+O.US,D,20220706,000000,68.1751,68.646,67.7151,68.1751,3090337.0854262,0
+O.US,D,20220707,000000,68.2929,68.3616,67.3415,67.4788,3947057.637516,0
+O.US,D,20220708,000000,67.4885,67.9791,67.2138,67.6651,2942056.6070964,0
+O.US,D,20220711,000000,67.6063,68.2538,67.3243,68.234,2891388.7922962,0
+O.US,D,20220712,000000,67.773,68.5577,67.4788,68.0378,2637618.498512,0
+O.US,D,20220713,000000,67.3218,67.9201,66.7333,66.7528,3408063.4915826,0
+O.US,D,20220714,000000,65.7523,67.3512,65.5856,67.1452,4047146.5016442,0
+O.US,D,20220715,000000,68.0378,69.0776,67.529,68.9698,3877540.5229762,0
+O.US,D,20220718,000000,69.1562,69.2936,67.8466,68.1457,2970114.4370981,0
+O.US,D,20220719,000000,68.597,68.7933,67.9692,68.7443,2577809.4359688,0
+O.US,D,20220720,000000,68.6069,69.2003,68.0623,68.9109,1897657.5838679,0
+O.US,D,20220721,000000,68.6656,69.2543,68.4204,69.2347,1879192.6100343,0
+O.US,D,20220722,000000,69.6467,70.1027,69.3426,69.99,2267981.5898114,0
+O.US,D,20220725,000000,70.1371,70.515,69.9017,70.2451,2091096.8658681,0
+O.US,D,20220726,000000,70.2547,71.2258,70.2547,71.0493,2420808.7353582,0
+O.US,D,20220727,000000,70.6275,71.14,69.8527,70.5,2578779.9353387,0
+O.US,D,20220728,000000,70.8531,72.2069,70.6668,72.1383,2792178.6786479,0
+O.US,D,20220729,000000,71.9491,73.0123,71.893,72.8251,4485557.7877622,0
+O.US,D,20220801,000000,72.4611,72.9926,72.2446,72.5103,2655270.5338013,0
+O.US,D,20220802,000000,72.4415,72.8942,71.6243,71.6539,2727925.2997418,0
+O.US,D,20220803,000000,71.8507,72.3626,70.8174,70.8666,3783543.3418924,0
+O.US,D,20220804,000000,71.8999,72.0182,70.8962,71.3291,3123809.4973935,0
+O.US,D,20220805,000000,70.965,71.6442,70.4352,71.6146,2549667.0738213,0
+O.US,D,20220808,000000,71.8507,72.6678,71.7819,72.1067,2065962.3638237,0
+O.US,D,20220809,000000,72.3036,72.5398,72.1461,72.3922,2618464.1095346,0
+O.US,D,20220810,000000,73.0811,73.1796,72.274,72.963,3265925.7592972,0
+O.US,D,20220811,000000,72.9926,73.3827,72.4611,72.6972,2946136.48417,0
+O.US,D,20220812,000000,73.0615,73.5929,72.7957,73.4945,3336746.655588,0
+O.US,D,20220815,000000,73.4256,73.9275,73.209,73.5733,3122512.0727161,0
+O.US,D,20220816,000000,73.1697,73.6422,72.343,72.5398,4803699.1201902,0
+O.US,D,20220817,000000,72.2838,72.7859,71.8902,72.4216,3332866.573487,0
+O.US,D,20220818,000000,72.5202,72.6678,71.59,71.841,2875588.8903367,0
+O.US,D,20220819,000000,71.7228,72.0969,71.4866,71.7622,4245029.2732915,0
+O.US,D,20220822,000000,71.3586,71.5655,70.591,70.6599,4019773.1846244,0
+O.US,D,20220823,000000,70.5714,70.6599,69.0162,69.4984,4512184.9654798,0
+O.US,D,20220824,000000,69.4984,69.8577,69.4296,69.528,3100450.7732288,0
+O.US,D,20220825,000000,69.8035,70.0102,69.4197,69.902,2616809.0548756,0
+O.US,D,20220826,000000,69.8922,70.0595,68.7898,68.8094,3362668.7332852,0
+O.US,D,20220829,000000,68.5043,69.5772,68.4059,68.8882,3769030.8797999,0
+O.US,D,20220830,000000,68.9472,69.2327,67.7365,67.8843,4053253.2436648,0
+O.US,D,20220831,000000,68.1588,68.4749,67.2303,67.4476,5166853.7605725,0
+O.US,D,20220901,000000,67.1414,67.6551,66.7068,67.6156,3519323.4692799,0
+O.US,D,20220902,000000,67.9119,68.06,66.7365,66.8648,2595056.1473841,0
+O.US,D,20220906,000000,67.171,67.6156,66.5388,66.9241,3958798.914238,0
+O.US,D,20220907,000000,66.8648,67.6204,66.7562,67.4377,2694950.919041,0
+O.US,D,20220908,000000,66.8747,67.3291,65.3732,65.551,8302544.5384653,0
+O.US,D,20220909,000000,65.5906,66.1833,65.2053,65.9758,4195385.0277776,0
+O.US,D,20220912,000000,66.4202,67.0081,66.0845,66.7759,3841460.4950197,0
+O.US,D,20220913,000000,65.7979,66.1536,64.9584,65.1065,4262130.6937878,0
+O.US,D,20220914,000000,65.1906,65.4375,64.2175,64.6127,5056576.4197444,0
+O.US,D,20220915,000000,64.7706,65.1362,62.6024,62.6567,7636436.3165599,0
+O.US,D,20220916,000000,62.5678,63.7235,62.3406,63.526,12730634.364436,0
+O.US,D,20220919,000000,63.1506,63.3384,62.5678,63.1902,4503624.6364365,0
+O.US,D,20220920,000000,62.6765,62.7358,61.8369,62.3209,4436443.6638016,0
+O.US,D,20220921,000000,62.5283,63.0618,61.7578,61.7776,5027685.2202924,0
+O.US,D,20220922,000000,61.7381,62.0937,61.3628,61.7381,4353461.0606876,0
+O.US,D,20220923,000000,61.2343,61.6492,60.2871,61.0565,4613729.8792967,0
+O.US,D,20220926,000000,60.7503,60.9479,59.6142,60.1576,5077781.9264166,0
+O.US,D,20220927,000000,60.3946,60.691,58.6956,58.7647,6967403.4415407,0
+O.US,D,20220928,000000,59.2191,59.9305,58.3856,59.634,7046455.124599,0
+O.US,D,20220929,000000,59.1303,59.1895,56.9123,57.2435,4897615.6008111,0
+O.US,D,20220930,000000,57.8963,58.1245,57.2217,57.7376,5666443.8634109,0
+O.US,D,20221003,000000,58.3825,59.1463,57.2515,58.7495,4317621.4774295,0
+O.US,D,20221004,000000,59.3249,60.5947,59.0571,59.7911,3898956.1841185,0
+O.US,D,20221005,000000,59.1463,59.3645,57.9459,59.0471,3384710.505202,0
+O.US,D,20221006,000000,59.0868,59.4141,57.7575,58.0551,3902690.8560653,0
+O.US,D,20221007,000000,57.7376,58.2435,57.2217,57.5689,3313606.5849708,0
+O.US,D,20221010,000000,57.8467,58.3555,56.8646,56.8943,3182439.4629522,0
+O.US,D,20221011,000000,56.9439,57.8765,56.6463,57.5987,3654417.324305,0
+O.US,D,20221012,000000,57.4103,57.6833,57.063,57.0729,2955263.5516634,0
+O.US,D,20221013,000000,56.0709,57.3209,55.4261,57.0927,4476890.8718381,0
+O.US,D,20221014,000000,57.7872,57.9657,55.059,55.0987,4189424.9568217,0
+O.US,D,20221017,000000,55.9221,57.2515,55.694,57.0333,5054382.0357638,0
+O.US,D,20221018,000000,57.8368,58.4419,57.5591,58.1641,4102128.3860768,0
+O.US,D,20221019,000000,57.6681,58.2783,56.9539,57.3705,3689722.8263123,0
+O.US,D,20221020,000000,57.4499,57.8665,56.9935,57.0134,3210620.3600148,0
+O.US,D,20221021,000000,56.9341,57.3309,56.2297,57.1721,3811767.4702962,0
+O.US,D,20221024,000000,57.8169,58.6553,57.6979,58.5411,4241029.9582567,0
+O.US,D,20221025,000000,58.6107,60.0689,58.5313,60.0094,6638586.5312308,0
+O.US,D,20221026,000000,60.0094,60.4657,59.7317,60.1185,3845151.7078688,0
+O.US,D,20221027,000000,60.5153,61.2495,60.4021,60.6543,3428929.8274591,0
+O.US,D,20221028,000000,60.5055,61.9142,60.4261,61.8149,3004328.3713695,0
+O.US,D,20221031,000000,61.295,62.2114,61.2651,62.0221,6688826.4683056,0
+O.US,D,20221101,000000,62.2512,62.6895,61.7681,61.9624,3600926.3457436,0
+O.US,D,20221102,000000,61.544,62.2114,60.3687,60.8269,4155312.2108396,0
+O.US,D,20221103,000000,60.1396,61.7432,59.7064,61.3847,2837875.8413072,0
+O.US,D,20221104,000000,61.6636,63.2074,61.4544,62.7592,3721034.4647439,0
+O.US,D,20221107,000000,62.8687,63.058,62.3408,62.8787,3329600.2676082,0
+O.US,D,20221108,000000,62.9285,63.6656,62.5998,63.0879,3011536.1375151,0
+O.US,D,20221109,000000,63.0281,64.0241,62.8488,62.9982,2991841.7392679,0
+O.US,D,20221110,000000,64.4922,65.615,63.8648,65.1098,4636516.7602629,0
+O.US,D,20221111,000000,65.3389,65.5679,64.4026,64.7213,3572417.8609237,0
+O.US,D,20221114,000000,64.562,64.9604,63.805,63.8249,4009792.9366785,0
+O.US,D,20221115,000000,64.6417,65.1297,63.7054,64.4823,4454458.0320944,0
+O.US,D,20221116,000000,64.2831,64.4645,63.4365,63.5859,3583409.616226,0
+O.US,D,20221117,000000,62.9683,64.1735,62.8787,64.1536,3100747.2636698,0
+O.US,D,20221118,000000,64.7413,64.9405,64.0568,64.4424,3003718.0156171,0
+O.US,D,20221121,000000,64.3926,65.1098,64.3528,65.0401,2842524.3457874,0
+O.US,D,20221122,000000,65.1098,65.4185,64.8309,65.0401,3141576.795354,0
+O.US,D,20221123,000000,64.8707,65.1322,63.9395,64.2632,3296462.3542443,0
+O.US,D,20221125,000000,64.552,64.7014,64.2731,64.5918,1697957.1231043,0
+O.US,D,20221128,000000,64.303,64.4275,61.2751,61.4942,7771158.9507692,0
+O.US,D,20221129,000000,61.6636,62.301,61.1954,62.052,5313082.9934406,0
+O.US,D,20221130,000000,61.51,63.16,61.1,63.07,7034610,0
+O.US,D,20221201,000000,63.41,63.92,62.58,62.81,3923026,0
+O.US,D,20221202,000000,62.33,63.23,62.13,62.9,3357520,0
+O.US,D,20221205,000000,62.31,62.9,61.75,62.24,5078742,0
+O.US,D,20221206,000000,62.35,62.935,62.27,62.71,5584560,0
+O.US,D,20221207,000000,62.71,63.82,62.71,63.57,5196394,0
+O.US,D,20221208,000000,63.6,64.42,63.59,64.06,3862707,0
+O.US,D,20221209,000000,64.13,64.9,64,64.45,4418037,0
+O.US,D,20221212,000000,64.56,64.91,64.1,64.67,4944054,0
+O.US,D,20221213,000000,66,66.44,64.4,64.96,4250196,0
+O.US,D,20221214,000000,65.06,65.64,64.4016,64.66,4750164,0
+O.US,D,20221215,000000,64.24,65.02,64.07,64.64,4544067,0
+O.US,D,20221216,000000,63.76,64.13,62.39,63.48,10962295,0
+O.US,D,20221219,000000,63.48,64.09,63,63.54,3610929,0
+O.US,D,20221220,000000,63.31,63.61,62.59,63.11,4438420,0
+O.US,D,20221221,000000,63.98,64.8,63.93,64.24,3845657,0
+O.US,D,20221222,000000,63.96,64.2,62.52,63.45,3204647,0
+O.US,D,20221223,000000,63.32,64.41,63.24,64.41,1848254,0
+O.US,D,20221227,000000,64.41,64.415,63.6304,64.11,4074050,0
+O.US,D,20221228,000000,64.03,64.45,63.145,63.23,3155193,0
+O.US,D,20221229,000000,63.5,64.2,63.43,64.03,2462889,0
+O.US,D,20221230,000000,63.61,63.7752,62.74,63.43,2374051,0
+O.US,D,20230103,000000,63.86,64.03,62.845,63.8,4483588,0
+O.US,D,20230104,000000,64,65.22,63.85,64.61,3887177,0
+O.US,D,20230105,000000,64.26,64.28,63.115,63.39,3783189,0
+O.US,D,20230106,000000,63.75,64.45,63.68,64.08,4261554,0
+O.US,D,20230109,000000,64.02,64.8645,63.68,64.7,3885947,0
+O.US,D,20230110,000000,64.37,64.51,63.81,64.14,3121638,0
+O.US,D,20230111,000000,64.66,66.075,64.1,66,5024743,0
+O.US,D,20230112,000000,66.12,66.835,65.575,66.55,3525797,0
+O.US,D,20230113,000000,66.16,66.54,65.81,66.19,2148659,0
+O.US,D,20230117,000000,66.25,67.245,66.23,66.89,3192769,0
+O.US,D,20230118,000000,66.99,67.1,65.7118,66.04,2505402,0
+O.US,D,20230119,000000,65.86,66.57,65.28,65.31,2709539,0
+O.US,D,20230120,000000,65.44,66.44,64.84,66.38,3038536,0
+O.US,D,20230123,000000,66.39,67.3,66.12,66.93,2676501,0
+O.US,D,20230124,000000,66.87,67.4479,66.6,67.1,1904063,0
+O.US,D,20230125,000000,67.34,67.34,66.7,67.31,4140079,0
+O.US,D,20230126,000000,67.68,68,67.13,67.97,2294994,0
+O.US,D,20230127,000000,67.85,68.68,67.84,68.3,3979836,0
+O.US,D,20230130,000000,68.07,68.45,67.71,67.77,2652046,0
+O.US,D,20230131,000000,67.53,68.145,67.1,67.83,5001309,0
+O.US,D,20230201,000000,67.62,68.1299,66.7673,67.9,3303203,0
+O.US,D,20230202,000000,68.21,68.85,67.495,67.86,3235288,0
+O.US,D,20230203,000000,67.33,67.635,66.38,67.59,3637605,0
+O.US,D,20230206,000000,67,67.81,66.72,67.73,2489149,0
+O.US,D,20230207,000000,67.29,67.89,66.81,67.37,3609171,0
+O.US,D,20230208,000000,67.26,67.7,66.935,67.22,2520994,0
+O.US,D,20230209,000000,67.43,67.74,66.175,66.23,2395261,0
+O.US,D,20230210,000000,66.08,67,66.03,66.85,2123482,0
+O.US,D,20230213,000000,67,67.345,66.97,67.15,2237900,0
+O.US,D,20230214,000000,67.03,67.13,65.675,65.71,3228264,0
+O.US,D,20230215,000000,65.72,66.44,65.52,66.4,2426499,0
+O.US,D,20230216,000000,65.83,66.635,65.52,66.31,2447458,0
+O.US,D,20230217,000000,66.3,66.4,65.64,66.12,2891947,0
+O.US,D,20230221,000000,65.75,66.05,65.0038,65.22,2603809,0
+O.US,D,20230222,000000,65.83,67.05,65.42,65.52,3501910,0
+O.US,D,20230223,000000,66.05,66.52,65.68,66.08,3560083,0
+O.US,D,20230224,000000,65.72,65.85,64.66,64.98,3220381,0
+O.US,D,20230227,000000,65.65,65.73,64.46,64.76,3981120,0
+O.US,D,20230228,000000,64.49,64.8,63.91,63.95,5974984,0
+O.US,D,20230301,000000,63.84,63.84,62.77,63.52,3625741,0
+O.US,D,20230302,000000,63.38,64.25,63.16,64.09,3245278,0
+O.US,D,20230303,000000,64.39,64.79,64.15,64.49,3574235,0
+O.US,D,20230306,000000,64.74,64.89,64.205,64.3,3483837,0
+O.US,D,20230307,000000,64.41,64.51,63.66,63.9,3548166,0
+O.US,D,20230308,000000,63.82,64.59,63.76,64.54,2807335,0
+O.US,D,20230309,000000,64.54,64.7,63.4,63.44,3414341,0
+O.US,D,20230310,000000,63.43,63.489,61.22,61.38,5725391,0
+O.US,D,20230313,000000,61.38,63.665,61.35,62.79,6428031,0
+O.US,D,20230314,000000,63.39,64.03,62.735,63.22,5060962,0
+O.US,D,20230315,000000,62.84,63.75,62.11,63.06,5503251,0
+O.US,D,20230316,000000,62.64,62.9,61.74,62.43,4574086,0
+O.US,D,20230317,000000,62.39,62.39,61.35,61.38,7068409,0
+O.US,D,20230320,000000,61.66,62.29,61.4,61.97,3943459,0
+O.US,D,20230321,000000,62.28,62.41,61.015,61.27,4396684,0
+O.US,D,20230322,000000,61,61.31,59.36,59.4,4155196,0
+O.US,D,20230323,000000,59.9,60.39,59.09,59.27,3559258,0
+O.US,D,20230324,000000,59.16,61.09,59.07,61.04,3675672,0
+O.US,D,20230327,000000,61.38,61.47,60.62,60.71,3778461,0
+O.US,D,20230328,000000,60.36,61.07,60.25,61.06,2410345,0
+O.US,D,20230329,000000,61.61,62.135,61.55,62.04,3023313,0
+O.US,D,20230330,000000,62.425,62.86,62.35,62.61,3007965,0
+O.US,D,20230331,000000,62.52,63.36,62.465,63.32,4142562,0
+O.US,D,20230403,000000,62.95,63.4027,62.39,62.87,5758371,0
+O.US,D,20230404,000000,62.83,62.99,62.385,62.84,2832393,0
+O.US,D,20230405,000000,62.96,63.105,62.47,62.71,4001922,0
+O.US,D,20230406,000000,62.97,62.98,62.105,62.57,3177606,0
+O.US,D,20230410,000000,62.25,62.66,61.71,62.65,3083027,0
+O.US,D,20230411,000000,62.5,62.5,61.71,62.1,7405716,0
+O.US,D,20230412,000000,62.99,63.22,61.87,61.92,4749430,0
+O.US,D,20230413,000000,61.76,61.76,60.965,61.53,5126008,0
+O.US,D,20230414,000000,61.67,61.89,60.485,60.77,3728716,0
+O.US,D,20230417,000000,61.02,61.57,60.785,61.56,2960536,0
+O.US,D,20230418,000000,61.41,61.75,60.87,61.11,2196961,0
+O.US,D,20230419,000000,60.67,61.65,60.63,61.64,2290731,0
+O.US,D,20230420,000000,61.44,61.98,61.29,61.93,3030966,0
+O.US,D,20230421,000000,61.97,62.62,61.79,62.33,4020755,0
+O.US,D,20230424,000000,62.38,62.49,61.625,62.09,2647288,0
+O.US,D,20230425,000000,61.89,62.28,61.78,62.04,3493588,0
+O.US,D,20230426,000000,61.99,62.22,61.15,61.31,2789059,0
+O.US,D,20230427,000000,61.31,62.635,61.27,62.29,3183390,0
+O.US,D,20230428,000000,62.19,62.94,62.19,62.84,3464649,0
+O.US,D,20230501,000000,62.6,62.89,62.1815,62.24,2194115,0
+O.US,D,20230502,000000,62.13,62.2,61.16,61.39,2620217,0
+O.US,D,20230503,000000,61.53,61.82,60.86,60.97,3099131,0
+O.US,D,20230504,000000,61.155,62.18,60.53,61.92,3254871,0
+O.US,D,20230505,000000,62.3,63.55,62.265,62.95,3226871,0
+O.US,D,20230508,000000,62.66,62.945,62.47,62.76,2160380,0
+O.US,D,20230509,000000,62.58,62.6313,61.965,62.22,2526862,0
+O.US,D,20230510,000000,62.73,62.83,61.91,62.37,2665280,0
+O.US,D,20230511,000000,62.06,62.18,61.39,61.8,2319506,0
+O.US,D,20230512,000000,61.95,62.1,61.585,62.03,2349941,0
+O.US,D,20230515,000000,62.02,62.23,61.61,61.94,2449650,0
+O.US,D,20230516,000000,61.8,61.84,60.28,60.29,3313192,0
+O.US,D,20230517,000000,60.39,60.74,59.935,60.65,3722310,0
+O.US,D,20230518,000000,60.42,60.74,59.88,60.07,4197088,0
+O.US,D,20230519,000000,60.31,60.74,59.83,59.97,3425227,0
+O.US,D,20230522,000000,60.13,60.585,59.905,60.34,2844679,0
+O.US,D,20230523,000000,60.37,60.795,59.975,60.1,2700011,0
+O.US,D,20230524,000000,59.9,59.985,59.06,59.09,3159122,0
+O.US,D,20230525,000000,59.39,59.39,58.13,58.44,3615031,0
+O.US,D,20230526,000000,58.55,58.85,58.22,58.66,3448215,0
+O.US,D,20230530,000000,59.25,59.52,58.85,58.92,4422714,0
+O.US,D,20230531,000000,58.87,59.77,58.775,59.44,9241082,0
+O.US,D,20230601,000000,59.46,59.69,58.88,59.24,4558840,0
+O.US,D,20230602,000000,59.59,60.095,59.3292,59.7,4781866,0
+O.US,D,20230605,000000,59.79,60.59,59.79,59.99,3849936,0
+O.US,D,20230606,000000,60.12,60.25,59.52,60.01,3669293,0
+O.US,D,20230607,000000,60.19,61.18,59.97,61,3542849,0
+O.US,D,20230608,000000,60.92,61,60.36,60.86,2555438,0
+O.US,D,20230609,000000,60.62,60.995,60.53,60.91,2607841,0
+O.US,D,20230612,000000,60.89,61.125,60.62,60.97,4423198,0
+O.US,D,20230613,000000,61.09,61.53,60.98,61.19,4279884,0
+O.US,D,20230614,000000,61.38,62.115,60.9344,61.18,5399949,0
+O.US,D,20230615,000000,61.05,61.34,60.82,61.23,4542534,0
+O.US,D,20230616,000000,61.23,61.65,61.11,61.39,18479705,0
+O.US,D,20230620,000000,61.17,61.24,60.17,60.33,5309420,0
+O.US,D,20230621,000000,60.26,60.26,59.45,59.61,5495807,0
+O.US,D,20230622,000000,59.87,60.04,59.05,59.47,3220854,0
+O.US,D,20230623,000000,59.13,59.42,58.75,58.76,6096403,0
+O.US,D,20230626,000000,58.97,59.975,58.88,59.95,3160839,0
+O.US,D,20230627,000000,60.07,60.325,59.73,60.19,4823264,0
+O.US,D,20230628,000000,60.23,60.26,59.78,60.15,3648660,0
+O.US,D,20230629,000000,59.88,60.24,59.61,60.22,3702895,0
+O.US,D,20230630,000000,60.3,60.49,59.19,59.79,7161490,0
+O.US,D,20230703,000000,59.75,60.565,59.56,60.2,2347661,0
+O.US,D,20230705,000000,59.99,60.875,59.802,60.63,4649307,0
+O.US,D,20230706,000000,59.78,59.94,59.19,59.9,4105608,0
+O.US,D,20230707,000000,59.57,59.96,59.34,59.57,4710140,0
+O.US,D,20230710,000000,59.48,59.66,59.175,59.32,4837268,0
+O.US,D,20230711,000000,59.54,60.53,59.245,60.5,5435665,0
+O.US,D,20230712,000000,60.8,61.16,60.2925,60.31,4271020,0
+O.US,D,20230713,000000,60.4,60.99,60.12,60.95,4705186,0
+O.US,D,20230714,000000,60.82,60.88,60.48,60.82,4981707,0
+O.US,D,20230717,000000,60.69,61.345,60.5,61.29,3230153,0
+O.US,D,20230718,000000,61.41,61.45,60.76,60.99,4083435,0
+O.US,D,20230719,000000,61.24,62.13,61.24,61.73,4362525,0
+O.US,D,20230720,000000,62,62.64,61.47,62.62,3250642,0
+O.US,D,20230721,000000,62.69,63.155,62.53,62.75,3116813,0
+O.US,D,20230724,000000,62.88,63.45,62.76,63.37,4913417,0
+O.US,D,20230725,000000,63.24,63.555,63.05,63.09,3284621,0
+O.US,D,20230726,000000,63.085,63.84,63.085,63.75,3440253,0
+O.US,D,20230727,000000,64,64.18,62.14,62.19,4957923,0
+O.US,D,20230728,000000,62.44,62.71,61.13,61.47,5078957,0
+O.US,D,20230731,000000,61.37,61.53,60.59,60.97,9895165,0
+O.US,D,20230801,000000,61.01,61.295,60.6058,60.78,3208296,0
+O.US,D,20230802,000000,60.5,60.69,60.16,60.37,3557418,0
+O.US,D,20230803,000000,60.09,60.15,58.625,58.84,6627155,0
+O.US,D,20230804,000000,59.23,60.25,59.01,59.22,4508138,0
+O.US,D,20230807,000000,59.32,60.19,59.23,60.11,4059434,0
+O.US,D,20230808,000000,59.71,59.82,58.88,59,4465570,0
+O.US,D,20230809,000000,58.88,59.805,58.66,59.51,3896102,0
+O.US,D,20230810,000000,59.55,59.61,58.55,58.79,6938463,0
+O.US,D,20230811,000000,58.65,58.78,58.33,58.62,5070276,0
+O.US,D,20230814,000000,58.47,58.62,57.8202,57.94,6150105,0
+O.US,D,20230815,000000,57.72,57.72,56.84,57.43,6157706,0
+O.US,D,20230816,000000,57.49,57.6,56.82,56.87,5102014,0
+O.US,D,20230817,000000,57.01,57.615,56.85,56.88,5229520,0
+O.US,D,20230818,000000,56.56,57.22,56.53,56.9,4842064,0
+O.US,D,20230821,000000,56.82,56.91,55.96,56.23,4748853,0
+O.US,D,20230822,000000,56.485,56.62,56.15,56.32,3451102,0
+O.US,D,20230823,000000,56.54,57.2219,56.5,57.11,5834864,0
+O.US,D,20230824,000000,57.14,57.55,56.36,56.36,5722358,0
+O.US,D,20230825,000000,56.4,56.455,55.81,56,8429041,0
+O.US,D,20230828,000000,56.2,56.65,55.92,56.47,8568871,0
+O.US,D,20230829,000000,56.5,56.51,56.045,56.47,4698828,0
+O.US,D,20230830,000000,56.35,56.6,56.065,56.56,9020893,0
+O.US,D,20230831,000000,56.32,56.36,55.99,56.04,6971225,0
+O.US,D,20230901,000000,56.3,56.59,56.01,56.2,3864148,0
+O.US,D,20230905,000000,56.17,56.18,55.23,55.25,5264600,0
+O.US,D,20230906,000000,55.43,55.48,54.76,54.99,4915139,0
+O.US,D,20230907,000000,54.98,55.44,54.97,55.08,5821337,0
+O.US,D,20230908,000000,55.35,55.74,55.21,55.32,4244818,0
+O.US,D,20230911,000000,55.48,55.53,55.045,55.17,3698628,0
+O.US,D,20230912,000000,55.15,55.345,54.915,55.15,3704514,0
+O.US,D,20230913,000000,55.42,55.54,55,55.06,4928366,0
+O.US,D,20230914,000000,55.27,55.43,55.05,55.12,5902130,0
+O.US,D,20230915,000000,54.95,54.99,53.98,54.1,18363013,0
+O.US,D,20230918,000000,54.36,54.39,53.65,53.73,5925296,0
+O.US,D,20230919,000000,53.7,54.25,53.68,54,4395544,0
+O.US,D,20230920,000000,54.25,54.6075,53.7307,53.8,3738345,0
+O.US,D,20230921,000000,53.43,53.55,52.04,52.06,8679561,0
+O.US,D,20230922,000000,52.07,52.4,51.515,51.56,6982154,0
+O.US,D,20230925,000000,51.5,51.52,50.85,51.19,5307183,0
+O.US,D,20230926,000000,51,51.195,49.95,50.26,5231355,0
+O.US,D,20230927,000000,50.58,50.94,49.38,49.66,5416527,0
+O.US,D,20230928,000000,49.79,50.0767,49.58,49.62,5850056,0
+O.US,D,20230929,000000,49.98,50.53,49.625,49.94,5298544,0
+O.US,D,20231002,000000,49.82,49.98,48.76,48.99,6159050,0
+O.US,D,20231003,000000,48.81,49.09,48.415,48.89,6352389,0
+O.US,D,20231004,000000,49.12,49.59,48.665,49.57,5468686,0
+O.US,D,20231005,000000,49.53,50.1491,49.3,50.06,5067184,0
+O.US,D,20231006,000000,49.805,50.5399,49.375,50.11,4249247,0
+O.US,D,20231009,000000,49.91,50.85,49.9,50.55,3747264,0
+O.US,D,20231010,000000,50.19,50.42,49.178,50.2,6226324,0
+O.US,D,20231011,000000,50.66,51.2072,50.5415,50.95,4027264,0
+O.US,D,20231012,000000,50.81,50.94,50.06,50.28,4110385,0
+O.US,D,20231013,000000,50.55,50.75,50.2,50.59,3231995,0
+O.US,D,20231016,000000,50.6,51.015,49.942,50.74,4545474,0
+O.US,D,20231017,000000,50.59,51.29,50.4,50.97,6089872,0
+O.US,D,20231018,000000,50.6,50.8,49.88,49.91,3930813,0
+O.US,D,20231019,000000,49.74,50.38,49.35,49.42,4883204,0
+O.US,D,20231020,000000,49.42,49.815,49.34,49.35,4965910,0
+O.US,D,20231023,000000,49,49.58,48.61,49.01,4859131,0
+O.US,D,20231024,000000,49.19,49.7,49.14,49.6,4002432,0
+O.US,D,20231025,000000,49.42,49.62,49.07,49.28,3336335,0
+O.US,D,20231026,000000,49.43,50.22,49.43,49.79,4299184,0
+O.US,D,20231027,000000,49.79,49.87,48.81,49,4107856,0
+O.US,D,20231030,000000,47.5,48.21,45.035,46.22,36132681,0
+O.US,D,20231031,000000,46.35,47.52,45.93,47.38,18220467,0
+O.US,D,20231101,000000,47.66,48.14,47.22,47.99,8149281,0
+O.US,D,20231102,000000,48.89,50.2,48.675,50.03,9626534,0
+O.US,D,20231103,000000,50.87,51.37,50.79,50.85,6433080,0
+O.US,D,20231106,000000,50.76,50.83,50.251,50.46,7734828,0
+O.US,D,20231107,000000,50.85,50.99,50.035,50.7,5787020,0
+O.US,D,20231108,000000,50.73,51.36,50.727,51.2,5455147,0
+O.US,D,20231109,000000,51.3,51.375,49.85,50.17,5464344,0
+O.US,D,20231110,000000,50.41,50.53,49.85,50.06,5191101,0
+O.US,D,20231113,000000,49.95,50,49.52,49.9,6125070,0
+O.US,D,20231114,000000,51,52.77,50.89,52.14,7029220,0
+O.US,D,20231115,000000,52.21,52.815,52.18,52.47,5937811,0
+O.US,D,20231116,000000,52.66,53.275,52.41,53.09,7522916,0
+O.US,D,20231117,000000,53.43,53.49,52.74,52.91,7215723,0
+O.US,D,20231120,000000,52.8,53.42,52.51,53.22,4948678,0
+O.US,D,20231121,000000,53,53.6199,52.785,53.55,5302066,0
+O.US,D,20231122,000000,53.99,54.04,53.09,53.31,3994429,0
+O.US,D,20231124,000000,53.26,53.97,53.11,53.91,2454243,0
+O.US,D,20231127,000000,53.97,54.335,53.65,54.13,4751906,0
+O.US,D,20231128,000000,53.94,54.45,53.77,53.81,6855756,0
+O.US,D,20231129,000000,54.2,54.5,53.57,53.67,5561488,0
+O.US,D,20231130,000000,53.63,54.11,53.15,53.96,10126170,0
+O.US,D,20231201,000000,53.85,54.75,53.75,54.6,6197083,0
+O.US,D,20231204,000000,54.41,55.67,54.41,55.53,7323500,0
+O.US,D,20231205,000000,55.47,55.57,54.75,54.92,7666135,0
+O.US,D,20231206,000000,55.83,56.45,54.7,54.71,11296300,0
+O.US,D,20231207,000000,54.6,55.18,54.32,54.69,6195448,0
+O.US,D,20231208,000000,54.3,54.565,53.56,53.86,6647990,0
+O.US,D,20231211,000000,54,54.53,53.7801,54.39,6461061,0
+O.US,D,20231212,000000,54.44,54.63,53.96,54.48,5013284,0
+O.US,D,20231213,000000,54.77,56.89,54.56,56.62,8882402,0
+O.US,D,20231214,000000,57.5,58.24,57.45,57.82,11549483,0
+O.US,D,20231215,000000,57.63,57.8499,56.74,57.29,20187176,0
+O.US,D,20231218,000000,57.4,57.49,56.49,56.51,8848798,0
+O.US,D,20231219,000000,56.71,57.36,56.63,57.12,6198173,0
+O.US,D,20231220,000000,57.11,57.72,56.68,56.7,5402893,0
+O.US,D,20231221,000000,57.15,57.53,56.57,56.96,5859918,0
+O.US,D,20231222,000000,57.2,57.645,56.83,56.89,5287242,0
+O.US,D,20231226,000000,56.92,57.74,56.87,57.7,4211981,0
+O.US,D,20231227,000000,57.8,58.02,57.58,58,5619621,0
+O.US,D,20231228,000000,57.96,58.61,57.87,58.58,5243022,0
+O.US,D,20231229,000000,58,58.12,57.4,57.42,6688568,0
+O.US,D,20240102,000000,57.11,58.58,57.01,58.57,5815302,0
+O.US,D,20240103,000000,58.14,58.24,57.255,57.73,5312454,0
+O.US,D,20240104,000000,57.71,58.24,57.47,57.69,5107029,0
+O.US,D,20240105,000000,57.47,58.06,57.15,57.92,3944202,0
+O.US,D,20240108,000000,57.92,59.545,57.82,59.48,8842872,0
+O.US,D,20240109,000000,59.14,59.83,58.91,59.29,7605850,0
+O.US,D,20240110,000000,59.6,59.8,58.95,59.11,6719363,0
+O.US,D,20240111,000000,58.98,59.4285,58.4,59.27,6628838,0
+O.US,D,20240112,000000,59.53,59.68,58.52,58.9,5892764,0
+O.US,D,20240116,000000,58.63,58.895,58.195,58.34,5808953,0
+O.US,D,20240117,000000,57.7,58.285,56.625,57.21,6658204,0
+O.US,D,20240118,000000,57.16,57.36,55.81,56.12,7117847,0
+O.US,D,20240119,000000,56.3,56.65,55.43,56.52,9218030,0
+O.US,D,20240122,000000,56.63,57.37,55.33,55.58,45785716,0
+O.US,D,20240123,000000,55.8,56.09,55.41,55.99,12145083,0
+O.US,D,20240124,000000,56.65,56.86,54.95,54.99,8218623,0
+O.US,D,20240125,000000,55.6,55.73,54.89,55.42,6945831,0
+O.US,D,20240126,000000,55.58,55.655,54.9539,54.97,5696200,0
+O.US,D,20240129,000000,55,55.09,54.355,54.92,6329556,0
+O.US,D,20240130,000000,54.72,55.74,54.41,55.18,8151047,0
+O.US,D,20240131,000000,55.19,55.3,54.11,54.39,12325058,0
+O.US,D,20240201,000000,54.49,55.25,53.83,55.25,6320755,0
+O.US,D,20240202,000000,55.04,55.05,53.63,54.19,7480303,0
+O.US,D,20240205,000000,53.54,53.61,52.61,52.65,9135565,0
+O.US,D,20240206,000000,52.75,53.93,52.6,53.75,7199630,0
+O.US,D,20240207,000000,53.75,53.89,53.285,53.36,4686671,0
+O.US,D,20240208,000000,53.27,53.515,53.0428,53.16,4484401,0
+O.US,D,20240209,000000,53.03,53.26,52.27,52.76,6516549,0
+O.US,D,20240212,000000,52.84,53.0375,52.535,52.67,5069649,0
+O.US,D,20240213,000000,51.74,51.8,51.19,51.52,9692889,0
+O.US,D,20240214,000000,51.75,51.75,51.155,51.39,5923072,0
+O.US,D,20240215,000000,51.82,52.385,51.71,52.02,5127114,0
+O.US,D,20240216,000000,51.5,52.54,51.26,52.33,5678173,0
+O.US,D,20240220,000000,52.46,52.6499,51.96,52.47,6095678,0
+O.US,D,20240221,000000,52.99,53.02,51.69,52.69,6532003,0
+O.US,D,20240222,000000,52.67,52.96,52.42,52.82,5764041,0
+O.US,D,20240223,000000,52.92,53.42,52.725,52.94,5181787,0
+O.US,D,20240226,000000,53.02,53.12,52.165,52.49,5120219,0
+O.US,D,20240227,000000,52.8,52.93,52.19,52.31,5966931,0
+O.US,D,20240228,000000,52.19,52.295,51.74,52.02,7631077,0
+O.US,D,20240229,000000,52.18,52.635,51.88,52.11,6753315,0
+O.US,D,20240301,000000,52,52.27,50.9,52.24,8952611,0
+O.US,D,20240304,000000,52.01,52.85,51.89,52.71,5170643,0
+O.US,D,20240305,000000,52.65,52.86,52.07,52.25,5979454,0
+O.US,D,20240306,000000,52.6,52.65,51.86,52.16,4927429,0
+O.US,D,20240307,000000,52.41,52.59,52.02,52.24,4875641,0
+O.US,D,20240308,000000,52.6,52.97,52.54,52.91,4967951,0
+O.US,D,20240311,000000,52.89,53.49,52.785,53.09,4753840,0
+O.US,D,20240312,000000,53,53.04,52.54,52.88,6964579,0
+O.US,D,20240313,000000,52.97,53.33,52.1947,52.28,7512590,0
+O.US,D,20240314,000000,52.175,52.2934,51.2397,51.66,9746745,0
+O.US,D,20240315,000000,51.16,52.31,51.04,52.19,10074816,0
+O.US,D,20240318,000000,52.05,52.465,52,52.21,4781173,0
+O.US,D,20240319,000000,52.25,52.4,51.82,52.1,5448481,0
+O.US,D,20240320,000000,51.89,52.49,51.64,52.44,4058220,0
+O.US,D,20240321,000000,52.66,52.89,52.2,52.49,5075701,0
+O.US,D,20240322,000000,52.77,52.85,52,52.08,5775164,0
+O.US,D,20240325,000000,52.26,52.575,51.97,52.17,6775316,0
+O.US,D,20240326,000000,52.38,52.77,52.25,52.6,6484772,0
+O.US,D,20240327,000000,53,53.77,52.86,53.77,9112019,0
+O.US,D,20240328,000000,53.62,54.2,53.62,54.1,6318247,0
+O.US,D,20240401,000000,54.01,54.05,53.4,53.46,4855913,0
+O.US,D,20240402,000000,52.97,53.07,52.66,52.87,5107480,0
+O.US,D,20240403,000000,52.84,52.97,52.5386,52.77,4683577,0
+O.US,D,20240404,000000,52.91,53.45,52.45,52.62,3923278,0
+O.US,D,20240405,000000,52.19,53.16,51.97,53.01,4718583,0
+O.US,D,20240408,000000,53.05,53.665,52.94,53.64,4006869,0
+O.US,D,20240409,000000,53.76,54.39,53.7,54.38,3403279,0
+O.US,D,20240410,000000,53.01,53.36,51.7,52.14,7578846,0
+O.US,D,20240411,000000,52.46,52.7599,52.095,52.24,5724472,0
+O.US,D,20240412,000000,52.19,52.295,51.855,52.02,6410640,0
+O.US,D,20240415,000000,52.3,52.35,51.35,51.65,6251824,0
+O.US,D,20240416,000000,51.52,51.57,50.78,50.8,7121465,0
+O.US,D,20240417,000000,50.81,51.545,50.65,51.28,5120721,0
+O.US,D,20240418,000000,51.43,52.05,51.13,52.03,4961056,0
+O.US,D,20240419,000000,52.19,53.16,52.18,53.04,6608029,0
+O.US,D,20240422,000000,53,53.38,52.55,53.33,4182363,0
+O.US,D,20240423,000000,53.23,53.58,53.11,53.39,6650892,0
+O.US,D,20240424,000000,53.17,53.745,52.86,53.67,5340363,0
+O.US,D,20240425,000000,53.03,53.91,52.88,53.8,4880791,0
+O.US,D,20240426,000000,53.89,54.2015,53.51,53.71,6861575,0
+O.US,D,20240429,000000,54,54.54,53.93,54.31,6560241,0
+O.US,D,20240430,000000,53.98,54.125,53.51,53.54,8569673,0
+O.US,D,20240501,000000,53.37,54.54,53.34,53.92,5869516,0
+O.US,D,20240502,000000,54.43,54.94,54.02,54.91,5897020,0
+O.US,D,20240503,000000,55.4,55.75,54.86,55.26,9076566,0
+O.US,D,20240506,000000,55.48,55.6732,55.15,55.45,6845052,0
+O.US,D,20240507,000000,55.32,55.59,54.855,55.02,6362152,0
+O.US,D,20240508,000000,54.78,54.985,54.53,54.79,6602421,0
+O.US,D,20240509,000000,55,55.06,54.28,54.63,6113288,0
+O.US,D,20240510,000000,54.74,55.14,54.61,55.01,3859727,0
+O.US,D,20240513,000000,55.45,55.49,54.835,54.96,3928153,0
+O.US,D,20240514,000000,55.15,55.4,54.675,54.87,4898914,0
+O.US,D,20240515,000000,55.29,55.52,54.98,55.11,6024381,0
+O.US,D,20240516,000000,55.05,55.4164,54.92,55.19,4198638,0
+O.US,D,20240517,000000,55.29,55.29,54.882,55.13,4270902,0
+O.US,D,20240520,000000,55.14,55.5,54.88,54.98,3913148,0
+O.US,D,20240521,000000,54.98,55.495,54.96,55.08,3783224,0
+O.US,D,20240522,000000,54.81,55,53.66,53.72,5760088,0
+O.US,D,20240523,000000,53.72,53.73,52.28,52.31,5575993,0
+O.US,D,20240524,000000,52.7,52.76,52.11,52.18,4660522,0
+O.US,D,20240528,000000,52.6,53.07,51.53,51.57,6564856,0
+O.US,D,20240529,000000,51.33,51.33,50.96,51.17,5639748,0
+O.US,D,20240530,000000,51.54,52.1,51.5375,51.75,6221178,0
+O.US,D,20240531,000000,51.85,53.15,51.72,53.06,9284196,0
+O.US,D,20240603,000000,53.17,53.33,52.6701,53.31,4398670,0
+O.US,D,20240604,000000,53.2,54.65,53.2,54.43,5815901,0
+O.US,D,20240605,000000,54.34,54.51,53.78,54.03,4729337,0
+O.US,D,20240606,000000,53.8,54.37,53.562,54.26,3350683,0
+O.US,D,20240607,000000,53.35,53.98,53.13,53.32,3968819,0
+O.US,D,20240610,000000,53.08,53.21,52.38,52.71,4341189,0
+O.US,D,20240611,000000,52.5,52.84,52.125,52.24,5218043,0
+O.US,D,20240612,000000,53.28,53.45,52.62,52.69,4344270,0
+O.US,D,20240613,000000,52.74,53.5,52.65,53.22,4314121,0
+O.US,D,20240614,000000,53.07,53.455,53.01,53.37,3374700,0
+O.US,D,20240617,000000,53.1,53.45,52.81,53.07,3624423,0
+O.US,D,20240618,000000,53.28,53.5985,52.92,53.1,3597708,0
+O.US,D,20240620,000000,52.91,53.22,52.68,53.01,4471029,0
+O.US,D,20240621,000000,53.01,53.215,52.78,53.15,16277798,0
+O.US,D,20240624,000000,53.15,54.15,53.02,53.64,4265490,0
+O.US,D,20240625,000000,53.6,53.73,52.74,52.92,5556115,0
+O.US,D,20240626,000000,52.66,52.91,52.43,52.65,4776786,0
+O.US,D,20240627,000000,52.68,52.69,51.87,52.43,6201660,0
+O.US,D,20240628,000000,52.71,52.86,52.125,52.82,8379400,0
+O.US,D,20240701,000000,52.36,52.62,51.81,52.36,4417409,0
+O.US,D,20240702,000000,52.35,52.68,52.29,52.43,4590238,0
+O.US,D,20240703,000000,52.57,52.83,52.32,52.45,2125731,0
+O.US,D,20240705,000000,52.69,53.15,52.38,53.09,3378469,0
+O.US,D,20240708,000000,53.04,53.23,52.73,53.16,5347705,0
+O.US,D,20240709,000000,53.1,53.15,52.61,52.76,3619107,0
+O.US,D,20240710,000000,52.96,53.63,52.82,53.58,3279363,0
+O.US,D,20240711,000000,54.13,55.445,54.08,55,5900452,0
+O.US,D,20240712,000000,55.31,56.02,55.27,55.75,5273841,0
+O.US,D,20240715,000000,55.93,56.18,55.635,55.98,4621488,0
+O.US,D,20240716,000000,56.13,56.42,55.845,56.37,5127557,0
+O.US,D,20240717,000000,56.4,57.74,56.4,57.63,5270183,0
+O.US,D,20240718,000000,57.34,58.57,57.26,57.73,4518529,0
+O.US,D,20240719,000000,57.67,57.78,57.1902,57.58,3722330,0
+O.US,D,20240722,000000,57.41,57.66,56.95,57.56,4000809,0
+O.US,D,20240723,000000,57.26,57.8175,57.13,57.49,3275421,0
+O.US,D,20240724,000000,57.49,57.9382,57.14,57.26,4859994,0
+O.US,D,20240725,000000,57.46,58.18,57.12,57.36,4755034,0
+O.US,D,20240726,000000,57.62,58.28,57.41,58.07,3138632,0
+O.US,D,20240729,000000,58.18,58.325,57.67,58.21,2744888,0
+O.US,D,20240730,000000,58.26,58.53,58.11,58.37,4091496,0
+O.US,D,20240731,000000,58.26,58.29,57.35,57.43,7681918,0
+O.US,D,20240801,000000,57.64,58.055,57.49,58.01,5966565,0
+O.US,D,20240802,000000,57.65,59.435,57.65,59.32,8459441,0
+O.US,D,20240805,000000,56.88,59.96,56.88,59.18,12166938,0
+O.US,D,20240806,000000,58.88,61.35,58.56,60.44,9104688,0
+O.US,D,20240807,000000,60.45,61.6,60.27,60.28,7729754,0
+O.US,D,20240808,000000,60.34,60.41,59.56,60.22,6671728,0
+O.US,D,20240809,000000,60.5,60.675,59.9236,60.57,3374919,0
+O.US,D,20240812,000000,60.32,60.38,59.74,60.31,4391103,0
+O.US,D,20240813,000000,60.83,60.978,60.105,60.31,4228364,0
+O.US,D,20240814,000000,60.38,60.45,59.9724,60.16,4208098,0
+O.US,D,20240815,000000,59.88,59.935,59.41,59.71,5586414,0
+O.US,D,20240816,000000,59.77,60.2,59.625,60.05,6572943,0
+O.US,D,20240819,000000,60.04,60.9,60.03,60.86,2664645,0
+O.US,D,20240820,000000,60.86,61.03,60.2938,60.56,3163600,0
+O.US,D,20240821,000000,60.59,60.96,60.19,60.93,3305421,0
+O.US,D,20240822,000000,60.93,60.99,60.34,60.5,3413227,0
+O.US,D,20240823,000000,60.71,61.29,60.62,61.09,4245690,0
+O.US,D,20240826,000000,61.48,61.99,61.39,61.77,3406669,0
+O.US,D,20240827,000000,61.61,62.27,61.49,62.15,3495151,0
+O.US,D,20240828,000000,62.3,62.41,61.561,61.99,3306948,0
+O.US,D,20240829,000000,61.97,62.08,60.98,61.4,3680077,0
+O.US,D,20240830,000000,61.54,62.23,61.52,62.11,5699956,0
+O.US,D,20240903,000000,61.63,62.61,61.52,62.28,4818232,0
+O.US,D,20240904,000000,62.28,62.89,62.28,62.71,4034632,0
+O.US,D,20240905,000000,63.2,63.3899,62.13,62.33,4743263,0
+O.US,D,20240906,000000,62.38,62.67,61.78,62.4,4567184,0
+O.US,D,20240909,000000,62.11,62.97,62.05,62.86,4479059,0
+O.US,D,20240910,000000,63.01,63.1,62.58,62.81,2556031,0
+O.US,D,20240911,000000,62.35,62.7,61.901,62.61,2988371,0
+O.US,D,20240912,000000,62.61,62.79,61.95,62.41,2789121,0
+O.US,D,20240913,000000,62.82,62.895,62.085,62.71,3506284,0
+O.US,D,20240916,000000,62.98,63.23,62.58,62.68,3164095,0
+O.US,D,20240917,000000,62.76,63.135,62.48,62.49,3639728,0
+O.US,D,20240918,000000,62.54,63.23,61.89,62.19,4640840,0
+O.US,D,20240919,000000,61.95,62.1,60.42,60.7,7228455,0
+O.US,D,20240920,000000,60.56,61.76,60.44,61.63,12378396,0
+O.US,D,20240923,000000,62,62.49,61.85,62.32,4122910,0
+O.US,D,20240924,000000,62.01,62.9,61.73,62.56,5128669,0
+O.US,D,20240925,000000,62.71,62.88,62.2958,62.64,5233647,0
+O.US,D,20240926,000000,62.49,62.995,62.18,62.48,4229724,0
+O.US,D,20240927,000000,62.81,63.27,62.54,62.73,4304761,0
+O.US,D,20240930,000000,62.945,63.485,62.51,63.42,7136015,0
+O.US,D,20241001,000000,63.33,63.605,62.7638,63,5380887,0
+O.US,D,20241002,000000,62.53,62.82,62.01,62.42,4326322,0
+O.US,D,20241003,000000,62.3,62.5101,61.79,62.4,3617208,0
+O.US,D,20241004,000000,61.615,62.57,61.17,62.01,5249796,0
+O.US,D,20241007,000000,61.87,61.87,61.4604,61.67,4015402,0
+O.US,D,20241008,000000,61.78,61.95,61.1,61.51,4442453,0
+O.US,D,20241009,000000,61.475,61.92,61.31,61.81,3132840,0
+O.US,D,20241010,000000,61.8,62.27,61.165,61.47,3184768,0
+O.US,D,20241011,000000,61.73,62.0152,61.5,61.75,2913808,0
+O.US,D,20241014,000000,61.73,62.33,61.53,62.11,3132336,0
+O.US,D,20241015,000000,62.49,63.74,62.36,63.36,3863226,0
+O.US,D,20241016,000000,63.42,64.3,63.39,64.23,3616919,0
+O.US,D,20241017,000000,63.84,64.1,63.43,63.96,3450755,0
+O.US,D,20241018,000000,64,64.765,63.62,64.71,3406723,0
+O.US,D,20241021,000000,64.54,64.88,63.75,63.79,3301019,0
+O.US,D,20241022,000000,63.58,63.945,63.44,63.69,2839968,0
+O.US,D,20241023,000000,63.6,64.42,63.6,64.24,4232916,0
+O.US,D,20241024,000000,64.15,64.6752,63.29,63.31,3841129,0
+O.US,D,20241025,000000,63.21,63.29,61.21,61.31,5994203,0
+O.US,D,20241028,000000,61.81,62.11,61.18,61.29,4605025,0
+O.US,D,20241029,000000,61.11,61.34,60.4,60.41,5174284,0
+O.US,D,20241030,000000,60.52,61,60.3,60.48,4564702,0
+O.US,D,20241031,000000,60.25,60.4,59.32,59.37,9170569,0
+O.US,D,20241101,000000,59.41,59.8338,58.82,58.88,4615704,0
+O.US,D,20241104,000000,58.99,60.05,58.91,59.29,4691594,0
+O.US,D,20241105,000000,59,59.01,57.92,58.82,5515382,0
+O.US,D,20241106,000000,58.235,58.235,56,57,11418159,0
+O.US,D,20241107,000000,57.27,57.325,56.26,56.38,7303147,0
+O.US,D,20241108,000000,56.8,57.705,56.7,57.51,5576556,0
+O.US,D,20241111,000000,57.52,58.65,57.48,57.65,5228116,0
+O.US,D,20241112,000000,57.35,57.65,56.9819,57.02,3675471,0
+O.US,D,20241113,000000,57.445,57.5863,56.62,56.9,3791960,0
+O.US,D,20241114,000000,56.84,56.84,55.88,56.07,5115128,0
+O.US,D,20241115,000000,56.08,56.62,55.95,56.54,7984876,0
+O.US,D,20241118,000000,56.17,56.89,55.97,56.77,4209643,0
+O.US,D,20241119,000000,56.72,57.33,56.32,57.18,3365143,0
+O.US,D,20241120,000000,56.92,57.27,56.6288,56.88,4131316,0
+O.US,D,20241121,000000,56.715,57.51,56.56,57.39,2953103,0
+O.US,D,20241122,000000,57.61,57.88,57.3,57.45,3277844,0
+O.US,D,20241125,000000,57.53,57.7238,57.1701,57.45,6793304,0
+O.US,D,20241126,000000,57.39,57.84,57.075,57.75,3038864,0
+O.US,D,20241127,000000,58.14,58.785,58.13,58.32,3016136,0
+O.US,D,20241129,000000,58.5,58.6529,57.79,57.89,3486234,0
+O.US,D,20241202,000000,57.56,57.67,56.41,56.69,5052987,0
+O.US,D,20241203,000000,56.9,56.94,56,56.03,4856200,0
+O.US,D,20241204,000000,56.38,56.57,55.94,56.17,4011262,0
+O.US,D,20241205,000000,55.97,56.17,55.6799,56.06,3790633,0
+O.US,D,20241206,000000,56.08,56.36,55.95,56.17,3112184,0
+O.US,D,20241209,000000,56.11,56.6753,55.77,56.48,3946838,0
+O.US,D,20241210,000000,56.22,56.32,55.69,55.78,5089555,0
+O.US,D,20241211,000000,55.67,55.98,55.17,55.32,6634565,0
+O.US,D,20241212,000000,55.2,55.88,55.061,55.14,3885153,0
+O.US,D,20241213,000000,55,55.51,54.765,55.34,3899139,0
+O.US,D,20241216,000000,55.05,55.47,54.52,54.58,5671632,0
+O.US,D,20241217,000000,54.405,55.15,54.14,54.52,4951728,0
+O.US,D,20241218,000000,54.3,54.82,52.78,52.81,7659414,0
+O.US,D,20241219,000000,53.17,53.51,51.74,51.76,7959006,0
+O.US,D,20241220,000000,52,53.56,52,52.79,14467152,0
+O.US,D,20241223,000000,52.69,53.07,52.44,53,5474870,0
+O.US,D,20241224,000000,52.82,53.24,52.67,53.24,2585016,0
+O.US,D,20241226,000000,53.11,53.39,52.8855,53.07,7391190,0
+O.US,D,20241227,000000,52.95,53.48,52.47,52.66,5373852,0
+O.US,D,20241230,000000,52.56,52.86,52.2,52.73,5695297,0
+O.US,D,20241231,000000,52.96,53.48,52.87,53.41,5643315,0
+O.US,D,20250102,000000,53.26,53.345,52.4,52.6,4991084,0
+O.US,D,20250103,000000,52.64,53.3083,52.54,53.28,4076272,0
+O.US,D,20250106,000000,53.21,53.28,52.47,52.73,6850034,0
+O.US,D,20250107,000000,52.86,53.58,52.405,52.51,4908545,0
+O.US,D,20250108,000000,52.54,52.54,51.95,52.51,4727817,0
+O.US,D,20250110,000000,52.01,52.24,51.64,51.67,5852120,0
+O.US,D,20250113,000000,51.76,52.53,51.6,52.47,5172748,0
+O.US,D,20250114,000000,52.54,53.36,52.45,53.15,4294589,0
+O.US,D,20250115,000000,54.39,54.4,53.04,53.17,4978005,0
+O.US,D,20250116,000000,53.19,54.63,53.1,54.58,4332035,0
+O.US,D,20250117,000000,54.65,55.105,54.46,54.62,5345374,0
+O.US,D,20250121,000000,54.73,55.485,54.66,55.26,5732438,0
+O.US,D,20250122,000000,54.95,54.95,53.93,53.96,4950005,0
+O.US,D,20250123,000000,54.06,54.2366,53.5301,54.13,3785560,0
+O.US,D,20250124,000000,54.03,54.57,53.885,54.34,3359156,0
+O.US,D,20250127,000000,55.1,56.15,54.91,56,6102670,0
+O.US,D,20250128,000000,55.6,55.92,54.8908,54.98,3694680,0
+O.US,D,20250129,000000,55.06,55.17,53.8901,54.06,3510727,0
+O.US,D,20250130,000000,54.65,54.84,53.78,54.32,4277756,0
+O.US,D,20250131,000000,54.13,55.075,54.03,54.64,6777451,0
+O.US,D,20250203,000000,53.9,54.75,53.61,54.49,4324235,0
+O.US,D,20250204,000000,54.29,54.44,53.85,54.03,3700776,0
+O.US,D,20250205,000000,54.57,54.73,54.05,54.43,4581678,0
+O.US,D,20250206,000000,54.62,54.7,54.015,54.29,4367303,0
+O.US,D,20250207,000000,54.18,54.35,53.87,54.12,4544545,0
+O.US,D,20250210,000000,54.05,54.37,53.585,53.96,3831239,0
+O.US,D,20250211,000000,53.97,54.575,53.7997,54.38,3893174,0
+O.US,D,20250212,000000,53.635,54.1455,53.3,54.07,4309976,0
+O.US,D,20250213,000000,54.1,55,53.93,54.92,4129722,0
+O.US,D,20250214,000000,55.08,55.43,54.47,54.49,3721331,0
+O.US,D,20250218,000000,54.35,55.24,54.23,55.23,3811538,0
+O.US,D,20250219,000000,55.045,55.88,55,55.67,4123507,0
+O.US,D,20250220,000000,55.67,56.695,55.67,56.52,5226065,0
+O.US,D,20250221,000000,56.7,57.325,56.63,57.09,7387242,0
+O.US,D,20250224,000000,56.74,57.56,56.6629,57.31,5309279,0
+O.US,D,20250225,000000,55.69,56.46,54.13,56.24,9777972,0
+O.US,D,20250226,000000,56.155,56.91,55.9,56.1,6078298,0
+O.US,D,20250227,000000,56.08,56.83,56.05,56.57,5082147,0
+O.US,D,20250228,000000,56.84,57.25,56.66,57.03,7520350,0
+O.US,D,20250303,000000,56.67,57.64,56.625,57.55,5859826,0
+O.US,D,20250304,000000,57.7,58.53,57.7,57.76,8280659,0
+O.US,D,20250305,000000,57.395,58.26,57.092,58.11,5369045,0
+O.US,D,20250306,000000,57.86,58.27,56.7312,57.33,7126649,0
+O.US,D,20250307,000000,57.5,59.015,57.43,58.48,6256793,0
+O.US,D,20250310,000000,58.75,60.39,58.22,58.49,7584019,0
+O.US,D,20250311,000000,58.5,58.77,56.23,56.71,7482478,0
+O.US,D,20250312,000000,56.42,56.72,55.8817,56.37,7062053,0
+O.US,D,20250313,000000,56.5,57.45,55.8,55.86,5824093,0
+O.US,D,20250314,000000,56.12,56.82,55.86,56.69,6367747,0
+O.US,D,20250317,000000,56.9,57.3685,56.81,56.98,3837229,0
+O.US,D,20250318,000000,57.08,57.18,56.605,56.96,3708713,0
+O.US,D,20250319,000000,56.96,57.03,56.275,56.44,6039805,0
+O.US,D,20250320,000000,56.64,56.66,56.1,56.46,5079410,0
+O.US,D,20250321,000000,56.2,56.33,55.57,55.8,10839460,0
+O.US,D,20250324,000000,55.895,56.4578,55.75,56.28,4699381,0
+O.US,D,20250325,000000,56.31,56.45,55.51,55.65,6720638,0
+O.US,D,20250326,000000,55.8,56.715,55.72,56.56,4475515,0
+O.US,D,20250327,000000,56.47,56.9273,56.1001,56.16,4490649,0
+O.US,D,20250328,000000,56.405,56.735,55.98,56.61,3504325,0
+O.US,D,20250331,000000,56.75,58.27,56.75,58.01,8202080,0
+O.US,D,20250401,000000,57.93,58.2,56.51,57.15,5135812,0
+O.US,D,20250402,000000,57.285,57.545,56.68,57.12,4765569,0
+O.US,D,20250403,000000,57.51,58.16,56.3775,57.06,9623680,0
+O.US,D,20250404,000000,56.33,56.99,55.07,55.15,12097501,0
+O.US,D,20250407,000000,52.7,55.04,52.48,52.93,13272615,0
+O.US,D,20250408,000000,54.175,54.44,51.81,52.27,12132403,0
+O.US,D,20250409,000000,51.5,54.3699,50.71,53.98,10569177,0
+O.US,D,20250410,000000,53.95,54.775,52.61,54.15,7982279,0
+O.US,D,20250411,000000,54,55.35,53.65,55.22,6516570,0
+O.US,D,20250414,000000,55.645,56.635,55.36,56.27,4591763,0
+O.US,D,20250415,000000,56.445,57.135,56.14,57.01,4991146,0
+O.US,D,20250416,000000,57.05,57.92,56.98,57.26,4657861,0
+O.US,D,20250417,000000,57.2,58.6173,57.2,58.32,5109606,0
+O.US,D,20250421,000000,58.15,58.69,57.155,57.96,4414213,0
+O.US,D,20250422,000000,58.32,58.88,57.98,58.52,4058321,0
+O.US,D,20250423,000000,58.36,58.66,57.42,58.05,4954516,0
+O.US,D,20250424,000000,58.07,58.1,56.96,57.15,5522251,0
+O.US,D,20250425,000000,57.26,57.37,56.56,56.89,3861460,0
+O.US,D,20250428,000000,56.89,57.365,56.42,57.24,3789839,0
+O.US,D,20250429,000000,57.24,57.67,56.83,57.38,3691060,0
+O.US,D,20250430,000000,57.56,58.06,56.96,57.86,7998962,0
+O.US,D,20250501,000000,57.7,57.875,57.04,57.17,4308514,0
+O.US,D,20250502,000000,57.6,57.7,56.79,56.96,4292747,0
+O.US,D,20250505,000000,56.96,57.3464,56.75,56.94,4392834,0
+O.US,D,20250506,000000,56.88,57.55,56.37,56.79,5650193,0
+O.US,D,20250507,000000,56.8,57.23,56.58,56.74,6822854,0
+O.US,D,20250508,000000,56.7,56.81,56.2,56.25,4858630,0
+O.US,D,20250509,000000,56.21,56.875,55.9006,56.69,3634766,0
+O.US,D,20250512,000000,56.15,56.195,55.345,55.94,8776895,0
+O.US,D,20250513,000000,55.78,55.89,54.815,55.06,6642085,0
+O.US,D,20250514,000000,55.05,55.18,54.38,54.54,6270223,0
+O.US,D,20250515,000000,54.72,55.4,54.52,55.4,5836544,0
+O.US,D,20250516,000000,55.5,56.34,55.3,56.24,6484513,0
+O.US,D,20250519,000000,56.06,56.38,55.9,56.25,4691283,0
+O.US,D,20250520,000000,56.04,56.35,56,56.2,2781430,0
+O.US,D,20250521,000000,56.125,56.2,55.17,55.25,4533997,0
+O.US,D,20250522,000000,55.23,55.39,54.64,55.18,4038574,0
+O.US,D,20250523,000000,55.445,55.7,55.03,55.53,4007132,0
+O.US,D,20250527,000000,55.79,56.3308,55.545,56.16,4487813,0
+O.US,D,20250528,000000,56.16,56.2,55.66,55.85,3306017,0
+O.US,D,20250529,000000,55.8,56.37,55.555,56.36,4857976,0
+O.US,D,20250530,000000,56.3888,56.75,56.11,56.62,9971398,0
+O.US,D,20250602,000000,56.1,56.59,55.67,56.58,4573642,0
+O.US,D,20250603,000000,56.215,56.32,55.8515,56.01,4757760,0
+O.US,D,20250604,000000,55.845,56.1969,55.52,55.92,5147744,0
+O.US,D,20250605,000000,56.005,56.03,55.57,55.83,4887518,0
+O.US,D,20250606,000000,55.785,56.1756,55.605,56,4841648,0
+O.US,D,20250609,000000,55.96,56.9,55.8584,56.81,5659164,0
+O.US,D,20250610,000000,56.835,57.55,56.83,57.35,4739230,0
+O.US,D,20250611,000000,57.37,57.945,57.35,57.76,4193840,0
+O.US,D,20250612,000000,57.79,58.12,57.52,57.96,4266787,0
+O.US,D,20250613,000000,57.78,58.17,57.27,57.64,4854066,0
+O.US,D,20250616,000000,57.69,58.06,57.225,57.39,5060637,0
+O.US,D,20250617,000000,57.4,57.745,57.085,57.53,4274041,0
+O.US,D,20250618,000000,57.575,57.91,57.265,57.58,4412984,0
+O.US,D,20250620,000000,57.555,57.99,57.14,57.18,16937630,0
+O.US,D,20250623,000000,57.22,58.45,57.22,58.37,5171343,0
+O.US,D,20250624,000000,58.27,58.4136,57.88,57.98,5388624,0
+O.US,D,20250625,000000,57.745,57.785,57.05,57.08,8468691,0
+O.US,D,20250626,000000,57.4,57.55,56.7,57.2,6188365,0
+O.US,D,20250627,000000,57.31,57.65,56.815,57.03,5318636,0
+O.US,D,20250630,000000,57.07,57.65,56.56,57.61,7304282,0
+O.US,D,20250701,000000,57.42,58.14,57.22,57.8,5686898,0
+O.US,D,20250702,000000,57.5,57.84,57.14,57.75,3975042,0
+O.US,D,20250703,000000,57.72,57.88,57.39,57.68,2942493,0
+O.US,D,20250707,000000,57.7,57.94,57.2125,57.53,4691003,0
+O.US,D,20250708,000000,57.19,57.65,57.06,57.49,3968783,0
+O.US,D,20250709,000000,57.49,57.58,56.92,56.92,5712181,0
+O.US,D,20250710,000000,56.79,57.16,56.6,56.93,5415227,0
+O.US,D,20250711,000000,56.765,57.34,56.59,57.16,4629333,0
+O.US,D,20250714,000000,57.065,58.98,57.065,58.7,13455201,0
+O.US,D,20250715,000000,58.195,58.435,56.66,56.66,7800358,0
+O.US,D,20250716,000000,56.975,57.19,56.605,56.79,5292737,0
+O.US,D,20250717,000000,56.75,56.9317,56.36,56.36,4440116,0
+O.US,D,20250718,000000,56.48,56.82,56.3,56.47,4161853,0
+O.US,D,20250721,000000,56.665,56.99,56.32,56.39,3718444,0
+O.US,D,20250722,000000,56.49,57.88,56.49,57.84,5154852,0
+O.US,D,20250723,000000,57.78,58.085,57.54,57.88,3666112,0
+O.US,D,20250724,000000,57.76,58.26,57.63,58.02,3995872,0
+O.US,D,20250725,000000,58.09,58.2,57.29,57.9,4439262,0
+O.US,D,20250728,000000,57.895,57.895,56.85,56.86,4243412,0
+O.US,D,20250729,000000,57.07,57.435,56.7643,57.36,4392156,0
+O.US,D,20250730,000000,57.4,57.73,56.59,56.79,3860485,0
+O.US,D,20250731,000000,56.755,56.9492,56.035,56.13,7458531,0
+O.US,D,20250801,000000,56.5,57,55.92,56.57,7981852,0
+O.US,D,20250804,000000,56.56,57.48,56.53,57.45,5232192,0
+O.US,D,20250805,000000,57.36,57.575,57.17,57.2,4204441,0
+O.US,D,20250806,000000,57.23,57.49,56.8899,56.91,4195512,0
+O.US,D,20250807,000000,56.96,57.21,56.27,57.09,5058323,0
+O.US,D,20250808,000000,57.16,57.98,57.13,57.44,4537967,0
+O.US,D,20250811,000000,57.38,57.92,57.35,57.39,3609420,0
+O.US,D,20250812,000000,57.45,57.7,57.0102,57.66,4149222,0
+O.US,D,20250813,000000,57.73,58.02,57.2798,57.89,4666578,0
+O.US,D,20250814,000000,57.785,58.015,57.6147,57.82,4193695,0
+O.US,D,20250815,000000,58,58.69,57.82,58.48,6242821,0
+O.US,D,20250818,000000,58.5,58.625,57.85,57.87,4331113,0
+O.US,D,20250819,000000,58.05,59.03,57.99,59.01,4600172,0
+O.US,D,20250820,000000,59.23,60.165,59.15,59.9,6768023,0
+O.US,D,20250821,000000,59.765,59.86,59.315,59.58,4920989,0
+O.US,D,20250822,000000,59.86,60.1,58.835,58.92,7649971,0
+O.US,D,20250825,000000,58.675,58.89,58.1201,58.21,6828975,0
+O.US,D,20250826,000000,58.295,58.38,57.7202,58.13,7617747,0
+O.US,D,20250827,000000,58.4,58.77,58.18,58.55,5703912,0
+O.US,D,20250828,000000,58.625,58.625,57.86,58.13,5009829,0
+O.US,D,20250829,000000,58.295,58.78,58.17,58.76,4370657,0
+O.US,D,20250902,000000,58.03,58.305,57.455,57.74,5441984,0
+O.US,D,20250903,000000,57.65,57.985,57.44,57.95,4102199,0
+O.US,D,20250904,000000,58.0898,58.65,57.925,58.28,4320260,0
+O.US,D,20250905,000000,58.45,59.29,58.43,59.29,5321079,0
+O.US,D,20250908,000000,59.02,59.26,58.63,59.1,5197790,0
+O.US,D,20250909,000000,59.05,59.53,58.8338,59.49,4083682,0
+O.US,D,20250910,000000,59.52,59.85,59.17,59.45,4673340,0
+O.US,D,20250911,000000,59.55,60.25,59.55,60.16,4690651,0
+O.US,D,20250912,000000,60.09,60.59,60.03,60.41,3910085,0
+O.US,D,20250915,000000,60.58,61.085,60.08,60.22,6098809,0
+O.US,D,20250916,000000,60.24,60.55,59.79,59.98,6206323,0
+O.US,D,20250917,000000,60.245,60.49,59.7,59.71,5236311,0
+O.US,D,20250918,000000,59.44,59.76,58.955,59.11,6233981,0
+O.US,D,20250919,000000,59.07,59.696,58.95,59.16,12684314,0
+O.US,D,20250922,000000,59.31,59.32,58.71,59.06,5909860,0
+O.US,D,20250923,000000,59.12,59.6356,59.1,59.55,4571782,0
+O.US,D,20250924,000000,59.67,60.3,59.46,59.98,5751310,0
+O.US,D,20250925,000000,60.2,60.36,59.49,59.79,4799278,0
+O.US,D,20250926,000000,59.87,60.465,59.87,60.32,5681779,0
+O.US,D,20250929,000000,60.31,60.55,60.1,60.55,6067518,0
+O.US,D,20250930,000000,60.56,60.82,60.3,60.79,6683992,0
+O.US,D,20251001,000000,60.5,60.74,60.305,60.46,5639149,0
+O.US,D,20251002,000000,60.28,60.31,59.82,60.08,4493276,0
+O.US,D,20251003,000000,60.07,60.7401,60.05,60.4,4124151,0
+O.US,D,20251006,000000,60.25,60.39,59.9,59.9,4976757,0
+O.US,D,20251007,000000,59.955,60.085,59.505,59.63,4613245,0
+O.US,D,20251008,000000,59.485,59.55,58.96,59.01,4673467,0
+O.US,D,20251009,000000,59.13,59.3,58.415,58.66,4040084,0
+O.US,D,20251010,000000,58.76,58.97,58.22,58.26,4849447,0
+O.US,D,20251013,000000,58.12,58.87,58.0301,58.73,4231653,0
+O.US,D,20251014,000000,58.735,59.09,58.5601,58.84,5303493,0
+O.US,D,20251015,000000,58.85,59.545,58.61,59.46,5143806,0
+O.US,D,20251016,000000,59.56,59.91,59.24,59.29,4717781,0
+O.US,D,20251017,000000,59.49,59.99,59.33,59.94,4241137,0
+O.US,D,20251020,000000,60,60.645,59.99,60.64,3687642,0
+O.US,D,20251021,000000,60.7,60.9,59.69,60.03,5307348,0
+O.US,D,20251022,000000,60.7,60.7,59.855,60.27,4077429,0
+O.US,D,20251023,000000,60.53,60.58,59.875,60.22,3455745,0
+O.US,D,20251024,000000,60.375,60.435,59.98,59.99,3884242,0
+O.US,D,20251027,000000,60,60.41,59.79,60.4,4946488,0
+O.US,D,20251028,000000,60.27,60.27,59.16,59.21,5791030,0
+O.US,D,20251029,000000,59.1,59.305,58.09,58.36,7192888,0
+O.US,D,20251030,000000,58.53,58.84,57.875,57.91,7396353,0
+O.US,D,20251031,000000,57.46,58.19,57.21,57.98,6794265,0
+O.US,D,20251103,000000,57.69,58.34,57.315,58.2,7773547,0
+O.US,D,20251104,000000,57.8,57.94,55.95,56.14,11474018,0
+O.US,D,20251105,000000,56.55,57,56.1,56.12,7875126,0
+O.US,D,20251106,000000,56.305,56.65,56.075,56.33,6114358,0
+O.US,D,20251107,000000,56.51,56.895,56.3904,56.87,5958483,0
+O.US,D,20251110,000000,56.88,57.03,56.025,56.38,6427843,0
+O.US,D,20251111,000000,56.68,57.26,56.62,57.16,5019122,0
+O.US,D,20251112,000000,57.07,57.2,56.77,56.93,5497989,0
+O.US,D,20251113,000000,56.96,57.65,56.55,56.59,6716357,0
+O.US,D,20251114,000000,56.84,57.12,56.535,56.8,5630908,0
+O.US,D,20251117,000000,56.85,57.07,56.655,57,5548004,0
+O.US,D,20251118,000000,57,57.46,56.6774,57.34,5440684,0
+O.US,D,20251119,000000,57.32,57.41,56.54,56.71,4429108,0
+O.US,D,20251120,000000,56.8,57.03,56.27,56.3,6060265,0
+O.US,D,20251121,000000,56.49,57.16,56.31,56.67,7221735,0
+O.US,D,20251124,000000,56.9,57.03,56.3,56.49,10444721,0
+O.US,D,20251125,000000,56.74,57.04,56.465,56.72,7259967,0
+O.US,D,20251126,000000,56.74,57.4,56.68,57.14,5129892,0
+O.US,D,20251128,000000,56.92,57.62,56.88,57.61,3490804,0
+O.US,D,20251201,000000,57.3,57.59,57.0245,57.43,4602078,0
+O.US,D,20251202,000000,57.5,57.73,57.0648,57.5,4730697,0
+O.US,D,20251203,000000,57.73,58.25,57.52,58.09,6560840,0
+O.US,D,20251204,000000,58.105,58.62,57.87,58.21,6072561,0
+O.US,D,20251205,000000,58.2,58.86,58.1038,58.48,5419778,0
+O.US,D,20251208,000000,58.395,58.47,57.32,57.32,8371959,0
+O.US,D,20251209,000000,57.52,57.8,57,57.05,6047349,0
+O.US,D,20251210,000000,57.1,57.575,56.65,56.67,7983901,0
+O.US,D,20251211,000000,56.98,57.395,56.69,57.22,5385902,0
+O.US,D,20251212,000000,57.29,57.92,57.29,57.72,5165968,0
+O.US,D,20251215,000000,57.89,58.16,57.64,58.08,6600122,0
+O.US,D,20251216,000000,58.115,58.17,57.41,57.44,5410374,0
+O.US,D,20251217,000000,57.39,57.88,57.19,57.76,6212391,0
+O.US,D,20251218,000000,57.84,58.02,56.61,56.77,9714464,0
+O.US,D,20251219,000000,56.82,57.205,56.31,56.33,14314543,0
+O.US,D,20251222,000000,56.36,56.75,56.01,56.67,6001623,0
+O.US,D,20251223,000000,56.73,56.8,55.86,55.93,6825147,0
+O.US,D,20251224,000000,56.18,56.74,56.135,56.67,2415475,0
+O.US,D,20251226,000000,56.625,56.84,56.415,56.69,4445801,0
+O.US,D,20251229,000000,56.76,57.05,56.72,56.81,6390351,0
+O.US,D,20251230,000000,56.93,57.08,56.73,57.03,4993740,0
+O.US,D,20251231,000000,56.73,56.75,56.34,56.37,4774388,0
+O.US,D,20260102,000000,56.295,57.535,55.92,57.31,6203117,0
+O.US,D,20260105,000000,57.28,58.09,56.77,57.85,6824386,0
+O.US,D,20260106,000000,57.93,57.94,56.7,57.42,12238078,0
+O.US,D,20260107,000000,57.75,57.92,57,57.35,5629886,0
+O.US,D,20260108,000000,57.305,58.54,57.295,58.29,5709600,0
+O.US,D,20260109,000000,58.21,58.67,58.02,58.17,5188087,0
+O.US,D,20260112,000000,58.4,59.06,58.3,58.89,6354725,0
+O.US,D,20260113,000000,58.95,59.38,58.67,59.23,5062131,0
+O.US,D,20260114,000000,59.29,60.32,59.26,60.31,6755241,0
+O.US,D,20260115,000000,60.3,60.7498,60.15,60.72,6752756,0
+O.US,D,20260116,000000,60.44,61.54,60.38,61.42,7223374,0
+O.US,D,20260120,000000,61.42,61.945,60.87,61.62,7360019,0
+O.US,D,20260121,000000,61.8,61.86,60.945,61.79,6318953,0
+O.US,D,20260122,000000,61.75,61.95,60.79,60.85,7229830,0
+O.US,D,20260123,000000,60.92,60.95,60.185,60.74,5406256,0
+O.US,D,20260126,000000,61,61.13,60.26,60.4,6867058,0
+O.US,D,20260127,000000,60.42,60.965,60.23,60.92,6180115,0
+O.US,D,20260128,000000,60.92,61.16,59.9,60.07,5077776,0
+O.US,D,20260129,000000,60.33,60.78,60.1,60.78,5344194,0
+O.US,D,20260130,000000,60.63,61.23,60.395,61.16,7304143,0
+O.US,D,20260202,000000,61,61.28,60.45,60.53,5991313,0
+O.US,D,20260203,000000,60.54,61.64,60.53,61.46,6668809,0
+O.US,D,20260204,000000,61.68,62.532,61.25,62.46,8623779,0
+O.US,D,20260205,000000,62.565,63.75,62.47,63.36,8392549,0
+O.US,D,20260206,000000,63.4,63.9,62.6501,63.23,4717552,0
+O.US,D,20260209,000000,63.18,63.23,62.56,63.09,4743254,0
+O.US,D,20260210,000000,63.15,64.14,62.98,63.9,5549431,0
+O.US,D,20260211,000000,63.94,64.62,63.625,64.5,6624451,0
+O.US,D,20260212,000000,64.75,66.28,64.7,64.78,13316750,0
+O.US,D,20260213,000000,65.02,66,64.75,65.66,5767336,0
+O.US,D,20260217,000000,65.75,66.735,65.75,66.49,6984464,0
+O.US,D,20260218,000000,66.395,66.42,65.02,65.07,7852400,0
diff --git a/daily/us/nyse stocks/2/oak_b.us.txt b/daily/us/nyse stocks/2/oak_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab9b07a433423f166f8edd4eb5cd45c3c0969710
--- /dev/null
+++ b/daily/us/nyse stocks/2/oak_b.us.txt	
@@ -0,0 +1,1888 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAK_B.US,D,20180815,000000,24.98,25.005,24.94,24.9672,168430,0
+OAK_B.US,D,20180816,000000,24.98,25.02,24.96,24.99,234827,0
+OAK_B.US,D,20180817,000000,25.01,25.02,24.99,25,246425,0
+OAK_B.US,D,20180820,000000,25.02,25.07,25.01,25.05,171717,0
+OAK_B.US,D,20180821,000000,25.05,25.1,25.03,25.07,201186,0
+OAK_B.US,D,20180822,000000,25.09,25.12,25.05,25.07,157647,0
+OAK_B.US,D,20180823,000000,25.08,25.08,25.01,25.05,73207,0
+OAK_B.US,D,20180824,000000,25.02,25.06,25.02,25.05,55252,0
+OAK_B.US,D,20180827,000000,25.05,25.07,24.98,25.01,161886,0
+OAK_B.US,D,20180828,000000,25.0173,25.07,25.01,25.07,46449,0
+OAK_B.US,D,20180829,000000,25.06,25.07,25.01,25.03,165105,0
+OAK_B.US,D,20180830,000000,25.06,25.08,25.0353,25.06,75701,0
+OAK_B.US,D,20180831,000000,25.08,25.09,25.02,25.02,71151,0
+OAK_B.US,D,20180904,000000,25.04,25.07,24.97,24.98,157752,0
+OAK_B.US,D,20180905,000000,24.99,24.9952,24.88,24.9299,126373,0
+OAK_B.US,D,20180906,000000,24.93,24.97,24.9,24.9323,107479,0
+OAK_B.US,D,20180907,000000,24.92,24.93,24.7878,24.81,97735,0
+OAK_B.US,D,20180910,000000,24.889,24.92,24.84,24.8899,43875,0
+OAK_B.US,D,20180911,000000,24.901,25,24.9,24.9455,108301,0
+OAK_B.US,D,20180912,000000,24.95,24.99,24.92,24.9847,90258,0
+OAK_B.US,D,20180913,000000,24.99,25.04,24.97,25.02,142196,0
+OAK_B.US,D,20180914,000000,24.99,24.99,24.86,24.93,56747,0
+OAK_B.US,D,20180917,000000,24.87,24.887,24.7,24.84,115289,0
+OAK_B.US,D,20180918,000000,24.8258,24.85,24.75,24.85,58385,0
+OAK_B.US,D,20180919,000000,24.86,24.86,24.69,24.83,68390,0
+OAK_B.US,D,20180920,000000,24.806,24.86,24.77,24.83,46380,0
+OAK_B.US,D,20180921,000000,24.8053,24.9,24.8,24.9,22282,0
+OAK_B.US,D,20180924,000000,24.91,24.99,24.8869,24.98,35845,0
+OAK_B.US,D,20180925,000000,24.87,24.94,24.82,24.8786,62394,0
+OAK_B.US,D,20180926,000000,24.86,24.9694,24.8,24.89,60528,0
+OAK_B.US,D,20180927,000000,24.92,24.92,24.8,24.87,145873,0
+OAK_B.US,D,20180928,000000,24.86,24.92,24.84,24.87,118489,0
+OAK_B.US,D,20181001,000000,24.87,24.91,24.78,24.85,93000,0
+OAK_B.US,D,20181002,000000,24.82,24.96,24.82,24.95,68073,0
+OAK_B.US,D,20181003,000000,24.85,24.98,24.2302,24.49,153722,0
+OAK_B.US,D,20181004,000000,24.49,24.6096,24.13,24.25,116741,0
+OAK_B.US,D,20181005,000000,24.22,24.45,24.12,24.43,168288,0
+OAK_B.US,D,20181008,000000,24.39,24.615,24.18,24.28,89999,0
+OAK_B.US,D,20181009,000000,24.33,24.37,24.2,24.34,125509,0
+OAK_B.US,D,20181010,000000,24.33,24.34,24.21,24.3,80435,0
+OAK_B.US,D,20181011,000000,24.3,24.38,24.28,24.33,103457,0
+OAK_B.US,D,20181012,000000,24.55,24.55,24.3,24.4,49670,0
+OAK_B.US,D,20181015,000000,24.4,24.46,24.31,24.38,215348,0
+OAK_B.US,D,20181016,000000,24.48,24.48,24.37,24.4,55855,0
+OAK_B.US,D,20181017,000000,24.45,24.47,24.35,24.46,58056,0
+OAK_B.US,D,20181018,000000,24.53,24.56,24.36,24.45,76688,0
+OAK_B.US,D,20181019,000000,24.52,24.79,24.31,24.72,1326795,0
+OAK_B.US,D,20181022,000000,24.65,24.7,24.63,24.68,38940,0
+OAK_B.US,D,20181023,000000,24.71,24.71,24.56,24.66,45127,0
+OAK_B.US,D,20181024,000000,24.65,24.79,24.6372,24.74,38975,0
+OAK_B.US,D,20181025,000000,24.8007,24.95,24.8007,24.909,29847,0
+OAK_B.US,D,20181026,000000,24.92,24.99,24.7327,24.98,26021,0
+OAK_B.US,D,20181029,000000,24.99,25.0188,24.83,24.958,56665,0
+OAK_B.US,D,20181030,000000,25.02,25.05,24.9499,25.03,65536,0
+OAK_B.US,D,20181031,000000,25.05,25.15,24.8765,25.15,84808,0
+OAK_B.US,D,20181101,000000,25.14,25.14,25.0102,25.1,25808,0
+OAK_B.US,D,20181102,000000,25.13,25.135,25.0418,25.11,24443,0
+OAK_B.US,D,20181105,000000,25.11,25.11,25.035,25.1,27651,0
+OAK_B.US,D,20181106,000000,25.06,25.11,25.001,25.09,35956,0
+OAK_B.US,D,20181107,000000,25.11,25.11,25.01,25.02,24627,0
+OAK_B.US,D,20181108,000000,25.03,25.11,25.01,25.11,11462,0
+OAK_B.US,D,20181109,000000,25.03,25.11,25.0101,25.11,6700,0
+OAK_B.US,D,20181112,000000,25.11,25.14,25.05,25.11,17532,0
+OAK_B.US,D,20181113,000000,25.15,25.15,25.05,25.13,13439,0
+OAK_B.US,D,20181114,000000,25.13,25.14,25,25,28571,0
+OAK_B.US,D,20181115,000000,24.67,25.03,24.57,24.67,75153,0
+OAK_B.US,D,20181116,000000,24.74,24.75,24.5401,24.66,23969,0
+OAK_B.US,D,20181119,000000,24.71,24.74,24.36,24.36,39248,0
+OAK_B.US,D,20181120,000000,24.49,24.49,23.7501,24.1,68727,0
+OAK_B.US,D,20181121,000000,24.11,24.3398,24.11,24.25,43596,0
+OAK_B.US,D,20181123,000000,24.31,24.43,24.3,24.43,7885,0
+OAK_B.US,D,20181126,000000,24.54,24.76,24.29,24.34,22510,0
+OAK_B.US,D,20181127,000000,24.36,24.73,24.35,24.7,24393,0
+OAK_B.US,D,20181128,000000,24.67,24.7,24.41,24.7,30446,0
+OAK_B.US,D,20181129,000000,24.26,24.3386,24.15,24.15,35050,0
+OAK_B.US,D,20181130,000000,24.07,24.19,23.91,23.93,17877,0
+OAK_B.US,D,20181203,000000,24.2587,24.35,24.08,24.35,39936,0
+OAK_B.US,D,20181204,000000,24.24,24.55,24.18,24.44,62469,0
+OAK_B.US,D,20181206,000000,24.41,24.41,23.77,24.1544,26309,0
+OAK_B.US,D,20181207,000000,24.07,24.88,24.0501,24.7585,29460,0
+OAK_B.US,D,20181210,000000,24.3295,24.5983,23.9,23.99,44926,0
+OAK_B.US,D,20181211,000000,24.3097,24.43,23.56,23.75,64019,0
+OAK_B.US,D,20181212,000000,23.5635,23.9287,23.449,23.449,64770,0
+OAK_B.US,D,20181213,000000,23.51,23.51,23.06,23.3,79455,0
+OAK_B.US,D,20181214,000000,23.15,23.3,23.0053,23.1799,81087,0
+OAK_B.US,D,20181217,000000,23.06,23.159,22.36,22.83,92132,0
+OAK_B.US,D,20181218,000000,22.72,22.8999,22.56,22.85,67551,0
+OAK_B.US,D,20181219,000000,22.85,22.85,22.43,22.5251,90158,0
+OAK_B.US,D,20181220,000000,22.52,22.6699,21.3,21.64,128876,0
+OAK_B.US,D,20181221,000000,21.95,21.95,21.536,21.88,70118,0
+OAK_B.US,D,20181224,000000,21.85,22.04,21.4373,21.88,42273,0
+OAK_B.US,D,20181226,000000,21.9,22.489,21.41,22.11,82622,0
+OAK_B.US,D,20181227,000000,22.15,22.15,21.65,21.7999,79201,0
+OAK_B.US,D,20181228,000000,22,22.4,21.7347,22.2806,130590,0
+OAK_B.US,D,20181231,000000,22.34,22.72,22.21,22.7,100973,0
+OAK_B.US,D,20190102,000000,22.69,23.01,22.62,22.94,36045,0
+OAK_B.US,D,20190103,000000,22.99,23.12,22.6,22.94,31264,0
+OAK_B.US,D,20190104,000000,23.1362,23.3,23.1362,23.2253,38981,0
+OAK_B.US,D,20190107,000000,23.38,23.94,23.3373,23.65,93537,0
+OAK_B.US,D,20190108,000000,23.8,24.59,23.79,24.34,103446,0
+OAK_B.US,D,20190109,000000,24.15,24.42,23.955,24.25,30970,0
+OAK_B.US,D,20190110,000000,24.26,24.39,23.85,23.85,34677,0
+OAK_B.US,D,20190111,000000,24,24.3204,23.85,24,14961,0
+OAK_B.US,D,20190114,000000,24.2266,24.36,24.11,24.15,30340,0
+OAK_B.US,D,20190115,000000,24.2,24.49,24.2,24.49,29285,0
+OAK_B.US,D,20190116,000000,24.48,24.48,24.12,24.26,37370,0
+OAK_B.US,D,20190117,000000,24.43,24.46,24.2296,24.46,11978,0
+OAK_B.US,D,20190118,000000,24.29,24.49,24.11,24.29,74287,0
+OAK_B.US,D,20190122,000000,24.42,24.4899,24.2,24.2,22290,0
+OAK_B.US,D,20190123,000000,24.15,24.33,24.1,24.2391,16539,0
+OAK_B.US,D,20190124,000000,24.15,24.34,24.15,24.31,9416,0
+OAK_B.US,D,20190125,000000,24.37,24.48,24.06,24.26,66438,0
+OAK_B.US,D,20190128,000000,24.19,24.27,23.98,24.14,54376,0
+OAK_B.US,D,20190129,000000,24.13,24.13,23.85,23.96,28791,0
+OAK_B.US,D,20190130,000000,24.1,24.46,24.05,24.45,47798,0
+OAK_B.US,D,20190131,000000,24.4699,24.7599,24.4465,24.68,32282,0
+OAK_B.US,D,20190201,000000,24.7,24.76,24.62,24.7,40661,0
+OAK_B.US,D,20190204,000000,24.67,24.7,24.62,24.66,38756,0
+OAK_B.US,D,20190205,000000,24.68,24.7,24.63,24.6535,37972,0
+OAK_B.US,D,20190206,000000,24.6757,24.6757,24.54,24.6,25130,0
+OAK_B.US,D,20190207,000000,24.6125,24.64,24.3051,24.64,35785,0
+OAK_B.US,D,20190208,000000,24.59,24.61,24.44,24.6027,17055,0
+OAK_B.US,D,20190211,000000,24.6393,24.79,24.6,24.79,10017,0
+OAK_B.US,D,20190212,000000,24.7416,25,24.7416,24.927,60939,0
+OAK_B.US,D,20190213,000000,24.95,24.98,24.91,24.98,46528,0
+OAK_B.US,D,20190214,000000,24.95,24.97,24.63,24.63,86172,0
+OAK_B.US,D,20190215,000000,24.66,24.9875,24.61,24.83,29994,0
+OAK_B.US,D,20190219,000000,24.96,24.9799,24.82,24.95,21411,0
+OAK_B.US,D,20190220,000000,24.98,24.98,24.86,24.86,23925,0
+OAK_B.US,D,20190221,000000,24.96,24.98,24.77,24.97,21021,0
+OAK_B.US,D,20190222,000000,24.92,25.01,24.906,25,18043,0
+OAK_B.US,D,20190225,000000,25.04,25.04,24.93,24.96,28325,0
+OAK_B.US,D,20190226,000000,24.99,24.99,24.73,24.88,107907,0
+OAK_B.US,D,20190227,000000,24.92,24.96,24.91,24.95,28376,0
+OAK_B.US,D,20190228,000000,24.65,24.83,24.65,24.83,47314,0
+OAK_B.US,D,20190301,000000,24.76,25.04,24.7476,25,42085,0
+OAK_B.US,D,20190304,000000,25,25,24.6501,24.82,22209,0
+OAK_B.US,D,20190305,000000,24.85,24.98,24.85,24.98,31070,0
+OAK_B.US,D,20190306,000000,24.98,25,24.87,24.96,90442,0
+OAK_B.US,D,20190307,000000,24.86,24.87,24.71,24.73,53444,0
+OAK_B.US,D,20190308,000000,24.76,24.91,24.72,24.76,43969,0
+OAK_B.US,D,20190311,000000,24.85,24.85,24.695,24.71,59792,0
+OAK_B.US,D,20190312,000000,24.67,24.7499,24.57,24.65,49684,0
+OAK_B.US,D,20190313,000000,25,25.1,24.88,25.0299,354163,0
+OAK_B.US,D,20190314,000000,25.01,25.09,24.98,25,74634,0
+OAK_B.US,D,20190315,000000,25.07,25.07,24.96,24.976,95305,0
+OAK_B.US,D,20190318,000000,25.06,25.0729,24.88,24.95,66268,0
+OAK_B.US,D,20190319,000000,24.99,25.02,24.91,24.9453,56150,0
+OAK_B.US,D,20190320,000000,24.91,25.015,24.85,24.99,27456,0
+OAK_B.US,D,20190321,000000,24.96,25.05,24.96,25.04,20432,0
+OAK_B.US,D,20190322,000000,24.97,25.07,24.97,25.0342,27589,0
+OAK_B.US,D,20190325,000000,25.01,25.08,25.001,25.08,28156,0
+OAK_B.US,D,20190326,000000,24.98,25.05,24.85,24.89,111273,0
+OAK_B.US,D,20190327,000000,24.9,24.9926,24.86,24.89,158741,0
+OAK_B.US,D,20190328,000000,24.89,24.98,24.83,24.93,110199,0
+OAK_B.US,D,20190329,000000,24.89,25.0325,24.86,24.86,139455,0
+OAK_B.US,D,20190401,000000,24.92,25.03,24.92,25.03,100489,0
+OAK_B.US,D,20190402,000000,25.01,25.11,25.01,25.11,46779,0
+OAK_B.US,D,20190403,000000,25.06,25.23,25.0579,25.1176,44982,0
+OAK_B.US,D,20190404,000000,25.23,25.2499,25.1,25.17,32106,0
+OAK_B.US,D,20190405,000000,25.1878,25.25,25.12,25.176,31346,0
+OAK_B.US,D,20190408,000000,25.15,25.269,25.1385,25.22,20246,0
+OAK_B.US,D,20190409,000000,25.25,25.26,25.11,25.26,64723,0
+OAK_B.US,D,20190410,000000,25.24,25.45,25.15,25.45,26748,0
+OAK_B.US,D,20190411,000000,25.45,25.4697,25.15,25.34,88821,0
+OAK_B.US,D,20190412,000000,25.39,25.45,25.33,25.331,32088,0
+OAK_B.US,D,20190415,000000,25.37,25.39,25.29,25.3379,22526,0
+OAK_B.US,D,20190416,000000,25.34,25.4,25.3,25.37,30006,0
+OAK_B.US,D,20190417,000000,25.32,25.33,25.18,25.18,19705,0
+OAK_B.US,D,20190418,000000,25.18,25.26,25.16,25.18,28358,0
+OAK_B.US,D,20190422,000000,25.23,25.26,25.16,25.19,24987,0
+OAK_B.US,D,20190423,000000,25.28,25.3,25.18,25.2856,19104,0
+OAK_B.US,D,20190424,000000,25.22,25.3094,25.22,25.2779,11775,0
+OAK_B.US,D,20190425,000000,25.25,25.3194,25.23,25.26,23929,0
+OAK_B.US,D,20190426,000000,25.29,25.36,25.17,25.17,40827,0
+OAK_B.US,D,20190429,000000,25.18,25.385,25.18,25.26,31720,0
+OAK_B.US,D,20190430,000000,25.37,25.37,25.19,25.19,62118,0
+OAK_B.US,D,20190501,000000,25.22,25.36,25.22,25.36,25365,0
+OAK_B.US,D,20190502,000000,25.28,25.39,25.28,25.37,15146,0
+OAK_B.US,D,20190503,000000,25.359,25.43,25.32,25.43,16675,0
+OAK_B.US,D,20190506,000000,25.42,25.45,25.37,25.45,45665,0
+OAK_B.US,D,20190507,000000,25.45,25.45,25.3508,25.42,8081,0
+OAK_B.US,D,20190508,000000,25.44,25.45,25.34,25.34,39824,0
+OAK_B.US,D,20190509,000000,25.33,25.39,25.24,25.3779,20740,0
+OAK_B.US,D,20190510,000000,25.37,25.44,25.31,25.43,17988,0
+OAK_B.US,D,20190513,000000,25.32,25.3923,25.25,25.3923,11388,0
+OAK_B.US,D,20190514,000000,25.33,25.44,25.3,25.4301,27426,0
+OAK_B.US,D,20190515,000000,25.44,25.56,25.4147,25.56,115205,0
+OAK_B.US,D,20190516,000000,25.58,25.72,25.5462,25.7,33435,0
+OAK_B.US,D,20190517,000000,25.7,25.7,25.54,25.5765,26815,0
+OAK_B.US,D,20190520,000000,25.5506,25.61,25.54,25.6,22284,0
+OAK_B.US,D,20190521,000000,25.64,25.66,25.49,25.66,53480,0
+OAK_B.US,D,20190522,000000,25.61,25.67,25.6,25.6101,31693,0
+OAK_B.US,D,20190523,000000,25.67,25.7,25.65,25.6732,21387,0
+OAK_B.US,D,20190524,000000,25.7,25.7209,25.61,25.64,21628,0
+OAK_B.US,D,20190528,000000,25.72,25.72,25.62,25.62,10455,0
+OAK_B.US,D,20190529,000000,25.59,25.74,25.59,25.7101,28662,0
+OAK_B.US,D,20190530,000000,25.38,25.43,25.3,25.42,35046,0
+OAK_B.US,D,20190531,000000,25.42,25.58,25.35,25.37,72570,0
+OAK_B.US,D,20190603,000000,25.49,25.57,25.43,25.51,31275,0
+OAK_B.US,D,20190604,000000,25.5399,25.65,25.5399,25.618,11292,0
+OAK_B.US,D,20190605,000000,25.63,25.65,25.57,25.65,12669,0
+OAK_B.US,D,20190606,000000,25.64,25.64,25.5,25.6237,135887,0
+OAK_B.US,D,20190607,000000,25.6,25.615,25.53,25.57,22064,0
+OAK_B.US,D,20190610,000000,25.52,25.63,25.52,25.62,21373,0
+OAK_B.US,D,20190611,000000,25.64,25.7,25.62,25.64,10674,0
+OAK_B.US,D,20190612,000000,25.69,25.69,25.57,25.628,14409,0
+OAK_B.US,D,20190613,000000,25.65,25.71,25.65,25.7,11840,0
+OAK_B.US,D,20190614,000000,25.7,25.77,25.69,25.7556,12788,0
+OAK_B.US,D,20190617,000000,25.78,25.78,25.715,25.72,41968,0
+OAK_B.US,D,20190618,000000,25.75,25.92,25.75,25.92,20134,0
+OAK_B.US,D,20190619,000000,25.97,26.0199,25.87,25.87,39527,0
+OAK_B.US,D,20190620,000000,25.87,26.0246,25.87,26,14573,0
+OAK_B.US,D,20190621,000000,25.88,26.05,25.88,26.05,17797,0
+OAK_B.US,D,20190624,000000,25.949,26.14,25.88,25.91,96858,0
+OAK_B.US,D,20190625,000000,25.92,26.02,25.91,25.98,82528,0
+OAK_B.US,D,20190626,000000,26.05,26.05,25.92,25.94,1200689,0
+OAK_B.US,D,20190627,000000,26.038,26.038,25.8827,26.02,157893,0
+OAK_B.US,D,20190628,000000,26.05,26.05,25.85,25.95,42248,0
+OAK_B.US,D,20190701,000000,25.84,25.9184,25.78,25.9184,12854,0
+OAK_B.US,D,20190702,000000,25.9182,26.175,25.9182,26.095,12348,0
+OAK_B.US,D,20190703,000000,26.03,26.2,26.02,26.19,6166,0
+OAK_B.US,D,20190705,000000,26.135,26.135,25.9958,26.08,9615,0
+OAK_B.US,D,20190708,000000,26.134,26.16,26.0662,26.16,6543,0
+OAK_B.US,D,20190709,000000,26.01,26.2,26.01,26.1758,12124,0
+OAK_B.US,D,20190710,000000,26.07,26.24,26.06,26.12,18459,0
+OAK_B.US,D,20190711,000000,26.22,26.36,26.1901,26.35,26663,0
+OAK_B.US,D,20190712,000000,26.39,26.49,26.37,26.47,10927,0
+OAK_B.US,D,20190715,000000,26.57,26.57,26.51,26.51,12671,0
+OAK_B.US,D,20190716,000000,26.45,26.57,26.27,26.54,20054,0
+OAK_B.US,D,20190717,000000,26.4312,26.5,26.34,26.47,20826,0
+OAK_B.US,D,20190718,000000,26.44,26.58,26.34,26.55,33526,0
+OAK_B.US,D,20190719,000000,26.457,26.675,26.457,26.53,12833,0
+OAK_B.US,D,20190722,000000,26.66,26.66,26.5117,26.585,9179,0
+OAK_B.US,D,20190723,000000,26.65,26.69,26.6001,26.63,10917,0
+OAK_B.US,D,20190724,000000,26.6769,26.7155,26.6,26.64,12302,0
+OAK_B.US,D,20190725,000000,26.64,26.74,26.64,26.64,32248,0
+OAK_B.US,D,20190726,000000,26.69,26.74,26.66,26.73,12813,0
+OAK_B.US,D,20190729,000000,26.68,27.11,26.67,27.1,46410,0
+OAK_B.US,D,20190730,000000,26.957,26.98,26.78,26.87,25437,0
+OAK_B.US,D,20190731,000000,26.78,26.99,26.6633,26.81,57656,0
+OAK_B.US,D,20190801,000000,26.9342,26.99,26.749,26.9,21405,0
+OAK_B.US,D,20190802,000000,26.75,26.8022,26.49,26.8,14416,0
+OAK_B.US,D,20190805,000000,26.53,26.745,26.45,26.45,55143,0
+OAK_B.US,D,20190806,000000,26.5367,26.99,26.5367,26.84,43514,0
+OAK_B.US,D,20190807,000000,26.607,26.65,26.48,26.51,59523,0
+OAK_B.US,D,20190808,000000,26.57,26.6,26.1,26.13,171234,0
+OAK_B.US,D,20190809,000000,26.15,26.44,26.15,26.414,36653,0
+OAK_B.US,D,20190812,000000,26.45,26.45,26.28,26.2801,18105,0
+OAK_B.US,D,20190813,000000,26.2,26.2958,26.1,26.14,127053,0
+OAK_B.US,D,20190814,000000,26.1,26.44,26.1,26.35,35619,0
+OAK_B.US,D,20190815,000000,26.455,26.6027,26.455,26.55,12663,0
+OAK_B.US,D,20190816,000000,26.47,26.6599,26.45,26.461,4357,0
+OAK_B.US,D,20190819,000000,26.6,26.6,26.47,26.47,3891,0
+OAK_B.US,D,20190820,000000,26.5265,26.74,26.492,26.74,11765,0
+OAK_B.US,D,20190821,000000,26.66,26.93,26.66,26.93,16785,0
+OAK_B.US,D,20190822,000000,26.93,26.93,26.62,26.63,22469,0
+OAK_B.US,D,20190823,000000,26.63,26.89,26.58,26.58,9230,0
+OAK_B.US,D,20190826,000000,26.84,26.84,26.65,26.66,12420,0
+OAK_B.US,D,20190827,000000,26.69,26.7,26.55,26.7,19034,0
+OAK_B.US,D,20190828,000000,26.7,26.9193,26.618,26.9193,32592,0
+OAK_B.US,D,20190829,000000,26.54,26.54,26.44,26.45,42944,0
+OAK_B.US,D,20190830,000000,26.4,26.5,26.3,26.33,111163,0
+OAK_B.US,D,20190903,000000,26.33,26.49,26.33,26.48,29199,0
+OAK_B.US,D,20190904,000000,26.5,26.64,26.44,26.64,44219,0
+OAK_B.US,D,20190905,000000,26.64,26.69,26.501,26.501,16118,0
+OAK_B.US,D,20190906,000000,26.59,26.6156,26.45,26.6156,18432,0
+OAK_B.US,D,20190909,000000,26.59,26.7599,26.59,26.7262,15121,0
+OAK_B.US,D,20190910,000000,26.74,26.75,26.53,26.67,27347,0
+OAK_B.US,D,20190911,000000,26.73,26.8124,26.7198,26.81,26030,0
+OAK_B.US,D,20190912,000000,26.7952,26.83,26.53,26.72,25527,0
+OAK_B.US,D,20190913,000000,26.53,26.6,26.1645,26.42,33971,0
+OAK_B.US,D,20190916,000000,26.59,26.6899,26.4412,26.45,10999,0
+OAK_B.US,D,20190917,000000,26.58,26.58,26.4178,26.42,29275,0
+OAK_B.US,D,20190918,000000,26.536,26.725,26.4592,26.485,12670,0
+OAK_B.US,D,20190919,000000,26.43,26.79,26.43,26.71,22657,0
+OAK_B.US,D,20190920,000000,26.79,26.89,26.72,26.79,15182,0
+OAK_B.US,D,20190923,000000,26.64,26.86,26.64,26.825,10754,0
+OAK_B.US,D,20190924,000000,26.8527,26.8527,26.65,26.7212,9381,0
+OAK_B.US,D,20190925,000000,26.7203,26.78,26.72,26.768,10996,0
+OAK_B.US,D,20190926,000000,26.83,26.83,26.7317,26.76,8366,0
+OAK_B.US,D,20190927,000000,26.8012,26.87,26.8012,26.86,9168,0
+OAK_B.US,D,20190930,000000,26.8656,26.8656,26.7,26.7,37804,0
+OAK_B.US,D,20191001,000000,26.699,26.855,26.699,26.7,10089,0
+OAK_B.US,D,20191002,000000,26.7,26.8,26.62,26.7526,14208,0
+OAK_B.US,D,20191003,000000,26.8,26.8,26.64,26.6856,4819,0
+OAK_B.US,D,20191004,000000,26.7,26.78,26.69,26.78,5051,0
+OAK_B.US,D,20191007,000000,26.756,26.756,26.47,26.6,19685,0
+OAK_B.US,D,20191008,000000,26.65,26.75,26.5727,26.65,13677,0
+OAK_B.US,D,20191009,000000,26.6045,26.73,26.48,26.49,20097,0
+OAK_B.US,D,20191010,000000,26.6,26.67,26.49,26.66,7643,0
+OAK_B.US,D,20191011,000000,26.67,26.78,26.67,26.77,13001,0
+OAK_B.US,D,20191014,000000,26.78,27.08,26.78,27.04,10044,0
+OAK_B.US,D,20191015,000000,26.99,26.99,26.9,26.96,5145,0
+OAK_B.US,D,20191016,000000,26.9899,27.02,26.9,26.99,39249,0
+OAK_B.US,D,20191017,000000,26.945,27.44,26.945,27.07,15088,0
+OAK_B.US,D,20191018,000000,27.13,27.42,27.01,27.35,27966,0
+OAK_B.US,D,20191021,000000,27.45,27.45,27.0862,27.37,17689,0
+OAK_B.US,D,20191022,000000,27.235,27.32,27.03,27.1,18144,0
+OAK_B.US,D,20191023,000000,27.19,27.35,27.0326,27.19,7502,0
+OAK_B.US,D,20191024,000000,27.43,27.43,27,27,14458,0
+OAK_B.US,D,20191025,000000,27.166,27.3399,26.83,27.19,22395,0
+OAK_B.US,D,20191028,000000,27.15,27.15,26.85,26.87,10231,0
+OAK_B.US,D,20191029,000000,27.07,27.07,26.9,26.9,1947,0
+OAK_B.US,D,20191030,000000,26.88,27,26.76,26.87,25399,0
+OAK_B.US,D,20191031,000000,26.89,27.44,26.81,26.89,77847,0
+OAK_B.US,D,20191101,000000,27.0936,27.35,26.9,27.35,2419,0
+OAK_B.US,D,20191104,000000,27.16,27.27,27.0757,27.27,2436,0
+OAK_B.US,D,20191105,000000,27.3165,27.44,27.17,27.17,25979,0
+OAK_B.US,D,20191106,000000,27.1701,27.32,27.02,27.02,16526,0
+OAK_B.US,D,20191107,000000,27.0954,27.1755,26.85,26.85,3968,0
+OAK_B.US,D,20191108,000000,27,27,26.8569,26.94,1683,0
+OAK_B.US,D,20191111,000000,26.82,27.2,26.82,27.1,1933,0
+OAK_B.US,D,20191112,000000,26.9,27.114,26.8701,27.03,7144,0
+OAK_B.US,D,20191113,000000,27.0412,27.0412,26.799,26.88,48588,0
+OAK_B.US,D,20191114,000000,26.94,27,26.68,27,57046,0
+OAK_B.US,D,20191115,000000,27,27,26.9,27,3749,0
+OAK_B.US,D,20191118,000000,27.001,27.271,27.001,27.27,18787,0
+OAK_B.US,D,20191119,000000,27.0829,27.46,27.02,27.24,44498,0
+OAK_B.US,D,20191120,000000,27.49,27.49,26.9,27.156,10122,0
+OAK_B.US,D,20191121,000000,27.0326,27.133,26.91,27.01,13510,0
+OAK_B.US,D,20191122,000000,27.176,27.29,27.05,27.29,11620,0
+OAK_B.US,D,20191125,000000,27.07,27.54,27.07,27.491,182032,0
+OAK_B.US,D,20191126,000000,27.51,27.54,27.41,27.41,7096,0
+OAK_B.US,D,20191127,000000,27.13,27.34,27.0717,27.2414,18012,0
+OAK_B.US,D,20191129,000000,27.01,27.2782,26.93,26.93,26476,0
+OAK_B.US,D,20191202,000000,26.93,26.93,26.51,26.57,21338,0
+OAK_B.US,D,20191203,000000,26.7,26.78,26.54,26.6,26821,0
+OAK_B.US,D,20191204,000000,26.62,26.76,26.615,26.76,26701,0
+OAK_B.US,D,20191205,000000,26.72,27.02,26.56,26.89,117285,0
+OAK_B.US,D,20191206,000000,26.85,27,26.78,26.9,23787,0
+OAK_B.US,D,20191209,000000,26.96,27.17,26.96,26.96,19355,0
+OAK_B.US,D,20191210,000000,27.0671,27.33,27.05,27.18,7402,0
+OAK_B.US,D,20191211,000000,27.1739,27.5,27.1739,27.4,6099,0
+OAK_B.US,D,20191212,000000,27.3473,27.4,27.2101,27.3,9823,0
+OAK_B.US,D,20191213,000000,27.25,27.73,27.24,27.73,11201,0
+OAK_B.US,D,20191216,000000,27.73,27.73,27.2701,27.58,19675,0
+OAK_B.US,D,20191217,000000,27.532,27.6,27.44,27.49,8419,0
+OAK_B.US,D,20191218,000000,27.54,27.55,27.38,27.38,14473,0
+OAK_B.US,D,20191219,000000,27.5,27.55,27.38,27.38,19329,0
+OAK_B.US,D,20191220,000000,27.4,27.53,27.2925,27.52,6027,0
+OAK_B.US,D,20191223,000000,27.345,27.46,27.34,27.38,1453,0
+OAK_B.US,D,20191224,000000,27.42,27.42,27.28,27.3712,4372,0
+OAK_B.US,D,20191226,000000,27.34,27.34,27.15,27.2,12319,0
+OAK_B.US,D,20191227,000000,27.2779,27.3712,27.2779,27.3,8498,0
+OAK_B.US,D,20191230,000000,27.2417,27.2417,27.1412,27.2,3322,0
+OAK_B.US,D,20191231,000000,27.1816,27.1816,27.01,27.04,10560,0
+OAK_B.US,D,20200102,000000,27.29,27.35,27.1995,27.35,16956,0
+OAK_B.US,D,20200103,000000,27.35,27.55,27.35,27.495,18217,0
+OAK_B.US,D,20200106,000000,27.5136,27.515,27.18,27.24,44971,0
+OAK_B.US,D,20200107,000000,27.29,27.375,27.05,27.23,31421,0
+OAK_B.US,D,20200108,000000,27.08,27.235,27.08,27.17,33088,0
+OAK_B.US,D,20200109,000000,27.1,27.1,27.05,27.07,10566,0
+OAK_B.US,D,20200110,000000,27.1,27.38,27.05,27.3,198257,0
+OAK_B.US,D,20200113,000000,27.3,27.44,27.21,27.4,13408,0
+OAK_B.US,D,20200114,000000,27.44,27.49,27.37,27.49,3430,0
+OAK_B.US,D,20200115,000000,27.49,27.49,27.2182,27.44,20791,0
+OAK_B.US,D,20200116,000000,27.4,27.4435,27.21,27.4,16593,0
+OAK_B.US,D,20200117,000000,27.38,27.49,27.19,27.4,34015,0
+OAK_B.US,D,20200121,000000,27.29,28,27.29,27.89,73614,0
+OAK_B.US,D,20200122,000000,27.75,28,27.74,27.92,18492,0
+OAK_B.US,D,20200123,000000,28.0378,28.0378,27.77,27.95,8693,0
+OAK_B.US,D,20200124,000000,27.95,27.95,27.8,27.89,3607,0
+OAK_B.US,D,20200127,000000,27.77,27.85,27.76,27.8,22931,0
+OAK_B.US,D,20200128,000000,27.7,27.7783,27.52,27.62,18022,0
+OAK_B.US,D,20200129,000000,27.6219,27.72,27.5486,27.705,6842,0
+OAK_B.US,D,20200130,000000,27.5854,27.71,27.5,27.67,11464,0
+OAK_B.US,D,20200131,000000,27.7,27.81,27.58,27.76,9463,0
+OAK_B.US,D,20200203,000000,27.73,27.86,27.55,27.785,22910,0
+OAK_B.US,D,20200204,000000,27.77,27.89,27.75,27.76,5733,0
+OAK_B.US,D,20200205,000000,27.79,27.83,27.62,27.75,16290,0
+OAK_B.US,D,20200206,000000,27.739,27.81,27.739,27.78,5901,0
+OAK_B.US,D,20200207,000000,27.76,27.87,27.75,27.75,13809,0
+OAK_B.US,D,20200210,000000,27.8035,27.835,27.645,27.76,15495,0
+OAK_B.US,D,20200211,000000,27.6921,27.86,27.6921,27.84,4542,0
+OAK_B.US,D,20200212,000000,27.8381,27.8591,27.58,27.58,9134,0
+OAK_B.US,D,20200213,000000,27.78,27.79,27.6393,27.74,11655,0
+OAK_B.US,D,20200214,000000,27.78,27.78,27.6155,27.76,5283,0
+OAK_B.US,D,20200218,000000,27.733,27.76,27.733,27.75,3895,0
+OAK_B.US,D,20200219,000000,27.7794,27.7794,27.57,27.57,6913,0
+OAK_B.US,D,20200220,000000,27.7,27.75,27.68,27.69,2906,0
+OAK_B.US,D,20200221,000000,27.7,27.7,27.578,27.64,14725,0
+OAK_B.US,D,20200224,000000,27.51,27.51,27.33,27.43,20067,0
+OAK_B.US,D,20200225,000000,27.49,27.49,27.26,27.32,28689,0
+OAK_B.US,D,20200226,000000,27.51,27.51,27.05,27.16,18952,0
+OAK_B.US,D,20200227,000000,26.6949,26.8,26.51,26.8,18175,0
+OAK_B.US,D,20200228,000000,25.71,26.25,25.71,26.22,60170,0
+OAK_B.US,D,20200302,000000,26.22,26.8,26.01,26.696,20897,0
+OAK_B.US,D,20200303,000000,26.73,27.2014,26.65,26.72,6591,0
+OAK_B.US,D,20200304,000000,26.8,26.96,26.59,26.81,14308,0
+OAK_B.US,D,20200305,000000,26.8184,26.8184,26.55,26.56,6607,0
+OAK_B.US,D,20200306,000000,26.55,26.55,26.055,26.15,28424,0
+OAK_B.US,D,20200309,000000,26,26.21,23.0001,25.75,116112,0
+OAK_B.US,D,20200310,000000,25.5669,25.75,24.89,25.66,17822,0
+OAK_B.US,D,20200311,000000,25.75,25.75,25,25.01,35835,0
+OAK_B.US,D,20200312,000000,24.48,24.98,22.9,22.91,60607,0
+OAK_B.US,D,20200313,000000,24.0047,25.23,23.68,24.23,73316,0
+OAK_B.US,D,20200316,000000,24,24,22,22.45,18843,0
+OAK_B.US,D,20200317,000000,22.45,23.29,21.7,22.59,57334,0
+OAK_B.US,D,20200318,000000,21.65,21.65,19.85,19.9,102475,0
+OAK_B.US,D,20200319,000000,19.49,20.9,17.51,20.8704,55152,0
+OAK_B.US,D,20200320,000000,20.555,22,20.33,21.27,71494,0
+OAK_B.US,D,20200323,000000,19.8149,20.13,17.84,19.5,41757,0
+OAK_B.US,D,20200324,000000,20.8275,22.6,20.6972,22.01,31727,0
+OAK_B.US,D,20200325,000000,20.07,24.1199,19.62,23.63,28104,0
+OAK_B.US,D,20200326,000000,24.54,24.9,21.6,24,43420,0
+OAK_B.US,D,20200327,000000,22.8,23.5,22.51,23.0978,34202,0
+OAK_B.US,D,20200330,000000,23.1,23.4,22.2,22.2,85316,0
+OAK_B.US,D,20200331,000000,22.18,22.75,22,22,32235,0
+OAK_B.US,D,20200401,000000,21.81,21.84,20.9,21.73,45410,0
+OAK_B.US,D,20200402,000000,21.85,21.9,20.8,20.9,52104,0
+OAK_B.US,D,20200403,000000,20.72,21.19,20.5,21.19,50512,0
+OAK_B.US,D,20200406,000000,21.33,21.73,20.56,21.35,390438,0
+OAK_B.US,D,20200407,000000,21.94,22.56,21.51,22.56,70479,0
+OAK_B.US,D,20200408,000000,22.69,23.45,22.05,22.14,152786,0
+OAK_B.US,D,20200409,000000,22.9,24.3,22.9,24,88197,0
+OAK_B.US,D,20200413,000000,24,24.74,23.75,24.74,56447,0
+OAK_B.US,D,20200414,000000,24.75,25,24.5,24.99,39689,0
+OAK_B.US,D,20200415,000000,24.51,24.9486,24.24,24.9486,24707,0
+OAK_B.US,D,20200416,000000,25,25.14,24.76,25.0741,18853,0
+OAK_B.US,D,20200417,000000,25.15,25.35,24.93,25.27,100718,0
+OAK_B.US,D,20200420,000000,25.35,25.45,24.8,25.215,43675,0
+OAK_B.US,D,20200421,000000,25.05,25.2465,24.75,25.055,13236,0
+OAK_B.US,D,20200422,000000,25.46,25.49,25,25.49,37310,0
+OAK_B.US,D,20200423,000000,25.45,25.45,25.2313,25.4,4475,0
+OAK_B.US,D,20200424,000000,25.44,25.6,25.03,25.6,10314,0
+OAK_B.US,D,20200427,000000,25.43,25.74,25.245,25.7,20559,0
+OAK_B.US,D,20200428,000000,25.56,25.8,25.56,25.67,13960,0
+OAK_B.US,D,20200429,000000,25.61,26,25.6,26,16740,0
+OAK_B.US,D,20200430,000000,26.05,26.1,25.62,25.62,26881,0
+OAK_B.US,D,20200501,000000,25.65,25.8299,25.15,25.77,9672,0
+OAK_B.US,D,20200504,000000,25.51,25.836,25.23,25.81,16382,0
+OAK_B.US,D,20200505,000000,25.7174,25.7174,25.605,25.605,2706,0
+OAK_B.US,D,20200506,000000,25.5,25.645,25.345,25.4231,10457,0
+OAK_B.US,D,20200507,000000,25.79,25.79,25.5,25.54,4821,0
+OAK_B.US,D,20200508,000000,25.83,25.83,25.36,25.82,5071,0
+OAK_B.US,D,20200511,000000,25.36,26,25.36,26,10928,0
+OAK_B.US,D,20200512,000000,26,26.34,26,26.34,15855,0
+OAK_B.US,D,20200513,000000,26.41,26.41,25,25.64,26807,0
+OAK_B.US,D,20200514,000000,25.49,25.75,25.12,25.75,15289,0
+OAK_B.US,D,20200515,000000,25.9338,26.035,25.89,25.98,15061,0
+OAK_B.US,D,20200518,000000,25.75,26.02,25.72,26.02,4864,0
+OAK_B.US,D,20200519,000000,26.1158,26.1158,25.77,25.8,15703,0
+OAK_B.US,D,20200520,000000,26.0376,26.0376,25.63,25.92,7248,0
+OAK_B.US,D,20200521,000000,25.54,26.03,25.53,25.88,12904,0
+OAK_B.US,D,20200522,000000,26.44,26.44,25.76,26.04,7444,0
+OAK_B.US,D,20200526,000000,26.1,26.44,25.85,25.945,12349,0
+OAK_B.US,D,20200527,000000,25.9,26.34,25.7,26.17,15254,0
+OAK_B.US,D,20200528,000000,26.17,26.345,26.01,26.214,13602,0
+OAK_B.US,D,20200529,000000,25.795,25.95,25.59,25.93,10812,0
+OAK_B.US,D,20200601,000000,25.9,26.09,25.66,26.09,2859,0
+OAK_B.US,D,20200602,000000,25.93,26.22,25.74,26.21,14946,0
+OAK_B.US,D,20200603,000000,25.86,26.1,25.83,25.93,39476,0
+OAK_B.US,D,20200604,000000,25.92,26,25.81,25.94,8468,0
+OAK_B.US,D,20200605,000000,26.26,26.26,25.6,25.67,66802,0
+OAK_B.US,D,20200608,000000,25.83,25.9,25.68,25.79,18529,0
+OAK_B.US,D,20200609,000000,25.77,25.88,25.77,25.88,3844,0
+OAK_B.US,D,20200610,000000,26,26.1,25.85,26.08,8469,0
+OAK_B.US,D,20200611,000000,25.96,25.96,25.25,25.84,18401,0
+OAK_B.US,D,20200612,000000,25.58,26.07,25.58,25.98,18516,0
+OAK_B.US,D,20200615,000000,26.02,26.15,25.95,25.97,11288,0
+OAK_B.US,D,20200616,000000,26.1101,26.1299,25.86,25.9,8189,0
+OAK_B.US,D,20200617,000000,25.9,26.115,25.9,25.95,8278,0
+OAK_B.US,D,20200618,000000,25.9233,25.9784,25.9,25.9,10404,0
+OAK_B.US,D,20200619,000000,25.83,26,25.83,25.96,8636,0
+OAK_B.US,D,20200622,000000,25.9,25.9007,25.742,25.8,8021,0
+OAK_B.US,D,20200623,000000,25.92,25.95,25.86,25.95,7352,0
+OAK_B.US,D,20200624,000000,25.72,25.98,25.4865,25.8604,33415,0
+OAK_B.US,D,20200625,000000,25.9032,26.13,25.85,26.0143,29798,0
+OAK_B.US,D,20200626,000000,26,26.06,25.95,26,12335,0
+OAK_B.US,D,20200629,000000,25.95,25.97,25.67,25.68,28402,0
+OAK_B.US,D,20200630,000000,26.035,26.062,25.45,25.6,54095,0
+OAK_B.US,D,20200701,000000,25.89,25.97,25.6,25.75,17209,0
+OAK_B.US,D,20200702,000000,25.82,25.929,25.82,25.83,1582,0
+OAK_B.US,D,20200706,000000,25.96,26.07,25.84,26.07,7561,0
+OAK_B.US,D,20200707,000000,25.95,25.9501,25.68,25.84,8580,0
+OAK_B.US,D,20200708,000000,25.75,25.8714,25.56,25.61,14032,0
+OAK_B.US,D,20200709,000000,25.76,25.8632,25.55,25.72,13857,0
+OAK_B.US,D,20200710,000000,25.64,25.73,25.5728,25.73,25123,0
+OAK_B.US,D,20200713,000000,25.71,25.808,25.63,25.67,13414,0
+OAK_B.US,D,20200714,000000,25.57,25.7,25.49,25.63,7807,0
+OAK_B.US,D,20200715,000000,25.61,25.67,25.5501,25.63,9857,0
+OAK_B.US,D,20200716,000000,25.63,25.98,25.63,25.8,11128,0
+OAK_B.US,D,20200717,000000,25.73,25.94,25.72,25.72,7127,0
+OAK_B.US,D,20200720,000000,25.815,26.05,25.815,26.035,3713,0
+OAK_B.US,D,20200721,000000,26.07,26.26,26,26.255,9499,0
+OAK_B.US,D,20200722,000000,26.28,26.28,26.05,26.07,8411,0
+OAK_B.US,D,20200723,000000,26.2,26.26,26.05,26.26,4879,0
+OAK_B.US,D,20200724,000000,26.27,26.27,26.245,26.26,5207,0
+OAK_B.US,D,20200727,000000,26.26,26.26,26.2101,26.26,3905,0
+OAK_B.US,D,20200728,000000,26.26,26.26,26.075,26.25,6329,0
+OAK_B.US,D,20200729,000000,26.26,26.64,26.26,26.64,7264,0
+OAK_B.US,D,20200730,000000,26.62,26.88,26.61,26.8363,7143,0
+OAK_B.US,D,20200731,000000,26.89,26.89,26.5366,26.88,14993,0
+OAK_B.US,D,20200803,000000,26.7095,27.24,26.6662,27.24,2427,0
+OAK_B.US,D,20200804,000000,27.24,27.25,26.91,27.25,4785,0
+OAK_B.US,D,20200805,000000,27.01,27.25,26.945,27.05,14576,0
+OAK_B.US,D,20200806,000000,27.11,27.1644,27,27.111,13383,0
+OAK_B.US,D,20200807,000000,27.15,27.26,26.99,26.99,7401,0
+OAK_B.US,D,20200810,000000,26.995,27.4321,26.995,27.37,7989,0
+OAK_B.US,D,20200811,000000,27.45,27.51,27.35,27.37,7885,0
+OAK_B.US,D,20200812,000000,27.35,27.74,27.2538,27.67,9772,0
+OAK_B.US,D,20200813,000000,27.67,27.77,27.608,27.77,3968,0
+OAK_B.US,D,20200814,000000,27.615,27.615,27.46,27.46,7290,0
+OAK_B.US,D,20200817,000000,27.3,27.4723,27.25,27.33,10850,0
+OAK_B.US,D,20200818,000000,27.32,27.48,27.26,27.39,21476,0
+OAK_B.US,D,20200819,000000,27.37,27.42,27.31,27.383,3577,0
+OAK_B.US,D,20200820,000000,27.3,27.37,27.29,27.32,10569,0
+OAK_B.US,D,20200821,000000,27.28,27.35,27.25,27.25,5370,0
+OAK_B.US,D,20200824,000000,27.355,27.39,27.2693,27.35,7050,0
+OAK_B.US,D,20200825,000000,27.3128,27.4,27.29,27.35,12856,0
+OAK_B.US,D,20200826,000000,27.305,27.5,27.29,27.5,30018,0
+OAK_B.US,D,20200827,000000,27.5,27.6,27.355,27.6,13554,0
+OAK_B.US,D,20200828,000000,27.5,27.515,27.48,27.515,2405,0
+OAK_B.US,D,20200831,000000,27.48,27.48,27.14,27.41,11655,0
+OAK_B.US,D,20200901,000000,27.14,27.45,27.02,27.45,12113,0
+OAK_B.US,D,20200902,000000,27.3544,27.49,27.2,27.25,15887,0
+OAK_B.US,D,20200903,000000,27.25,27.3,27.1,27.1383,17494,0
+OAK_B.US,D,20200904,000000,27.1191,27.25,27.1,27.23,13633,0
+OAK_B.US,D,20200908,000000,27.1,27.14,26.84,26.85,15188,0
+OAK_B.US,D,20200909,000000,27.07,27.115,26.901,27.05,2510,0
+OAK_B.US,D,20200910,000000,27.17,27.215,26.87,26.8701,11889,0
+OAK_B.US,D,20200911,000000,27.025,27.025,26.7,26.75,11002,0
+OAK_B.US,D,20200914,000000,26.83,27.0176,26.752,26.767,11530,0
+OAK_B.US,D,20200915,000000,26.95,27.05,26.9,26.93,8683,0
+OAK_B.US,D,20200916,000000,26.93,27.08,26.82,27,12309,0
+OAK_B.US,D,20200917,000000,27.14,27.14,26.98,26.99,6627,0
+OAK_B.US,D,20200918,000000,27.37,27.39,26.8615,26.94,14188,0
+OAK_B.US,D,20200921,000000,26.68,27.04,26.55,27.01,11766,0
+OAK_B.US,D,20200922,000000,26.7511,27.13,26.7511,27.13,16492,0
+OAK_B.US,D,20200923,000000,27.1,27.1,25.91,26.36,24212,0
+OAK_B.US,D,20200924,000000,26.3166,26.54,26.259,26.4,15050,0
+OAK_B.US,D,20200925,000000,26.7072,27.2,26.7072,27.19,6824,0
+OAK_B.US,D,20200928,000000,27.24,27.33,26.7,26.72,36964,0
+OAK_B.US,D,20200929,000000,26.76,27,26.59,26.7101,6237,0
+OAK_B.US,D,20200930,000000,26.825,27,26.2,26.34,109644,0
+OAK_B.US,D,20201001,000000,26.52,26.83,26.52,26.83,48092,0
+OAK_B.US,D,20201002,000000,26.76,27.28,26.7219,27.27,19308,0
+OAK_B.US,D,20201005,000000,27.27,27.37,27.195,27.37,8980,0
+OAK_B.US,D,20201006,000000,27.67,27.83,27.3,27.82,16834,0
+OAK_B.US,D,20201007,000000,27.88,28.01,27.7642,28,27723,0
+OAK_B.US,D,20201008,000000,28,28,27.77,27.92,9738,0
+OAK_B.US,D,20201009,000000,27.9,27.9,27.17,27.51,22111,0
+OAK_B.US,D,20201012,000000,27.42,27.87,27.42,27.84,9243,0
+OAK_B.US,D,20201013,000000,27.48,27.88,27.48,27.8,7391,0
+OAK_B.US,D,20201014,000000,27.55,27.74,27.31,27.4237,12682,0
+OAK_B.US,D,20201015,000000,27.17,27.72,27.17,27.72,7698,0
+OAK_B.US,D,20201016,000000,27.57,27.7079,27.31,27.31,14993,0
+OAK_B.US,D,20201019,000000,27.3556,27.3556,26.75,26.87,10422,0
+OAK_B.US,D,20201020,000000,26.9641,27,26.78,26.79,8934,0
+OAK_B.US,D,20201021,000000,26.9906,26.9906,26.55,26.55,5091,0
+OAK_B.US,D,20201022,000000,26.55,26.84,26.55,26.8,7418,0
+OAK_B.US,D,20201023,000000,26.8994,27.31,26.8994,27.31,10556,0
+OAK_B.US,D,20201026,000000,27.18,27.52,26.9368,27.05,7810,0
+OAK_B.US,D,20201027,000000,27.18,27.18,27.03,27.0401,1831,0
+OAK_B.US,D,20201028,000000,27.01,27.21,26.44,26.44,7253,0
+OAK_B.US,D,20201029,000000,26.5,26.99,26.44,26.55,6557,0
+OAK_B.US,D,20201030,000000,26.78,26.86,26.5,26.79,25613,0
+OAK_B.US,D,20201102,000000,27.0112,27.0112,26.91,26.94,2244,0
+OAK_B.US,D,20201103,000000,27.57,27.57,26.865,27.03,4441,0
+OAK_B.US,D,20201104,000000,27.24,27.62,27.24,27.62,8268,0
+OAK_B.US,D,20201105,000000,27.5731,27.65,27.5,27.65,16666,0
+OAK_B.US,D,20201106,000000,27.515,27.65,27.41,27.6353,4813,0
+OAK_B.US,D,20201109,000000,27.65,28.08,27.51,28.05,12289,0
+OAK_B.US,D,20201110,000000,28,28.193,28,28.15,12370,0
+OAK_B.US,D,20201111,000000,28.1,28.1599,28,28.0167,5730,0
+OAK_B.US,D,20201112,000000,27.79,27.86,27.56,27.56,2788,0
+OAK_B.US,D,20201113,000000,27.73,27.89,27.62,27.89,8928,0
+OAK_B.US,D,20201116,000000,27.795,28.315,27.795,28.15,13292,0
+OAK_B.US,D,20201117,000000,28.08,28.2,27.85,27.94,24040,0
+OAK_B.US,D,20201118,000000,27.9309,28.025,27.85,28,28265,0
+OAK_B.US,D,20201119,000000,28.08,28.108,28,28,9552,0
+OAK_B.US,D,20201120,000000,27.61,27.99,27.61,27.91,33579,0
+OAK_B.US,D,20201123,000000,27.88,28,27.6486,27.705,93625,0
+OAK_B.US,D,20201124,000000,28,28.025,27.62,27.62,50434,0
+OAK_B.US,D,20201125,000000,27.61,27.65,27.61,27.61,426534,0
+OAK_B.US,D,20201127,000000,27.65,27.7,27.61,27.643,7391,0
+OAK_B.US,D,20201130,000000,27.33,27.39,27.16,27.39,13069,0
+OAK_B.US,D,20201201,000000,27.315,27.44,27.04,27.21,10687,0
+OAK_B.US,D,20201202,000000,27.2,27.2,26.92,27.1,14854,0
+OAK_B.US,D,20201203,000000,27.095,27.21,27.0495,27.17,5036,0
+OAK_B.US,D,20201204,000000,27.17,27.38,27.17,27.38,6074,0
+OAK_B.US,D,20201207,000000,27.095,27.43,27.04,27.43,6855,0
+OAK_B.US,D,20201208,000000,27.33,27.65,27.21,27.65,8503,0
+OAK_B.US,D,20201209,000000,27.69,27.7,27.59,27.64,7970,0
+OAK_B.US,D,20201210,000000,27.63,27.63,27.25,27.25,5778,0
+OAK_B.US,D,20201211,000000,27.25,27.64,27.22,27.27,4718,0
+OAK_B.US,D,20201214,000000,27.37,27.42,27.3614,27.4,2586,0
+OAK_B.US,D,20201215,000000,27.42,27.42,27.31,27.31,11172,0
+OAK_B.US,D,20201216,000000,27.357,27.42,27.32,27.36,16885,0
+OAK_B.US,D,20201217,000000,27.3,27.42,27.26,27.42,9867,0
+OAK_B.US,D,20201218,000000,27.41,27.75,27.406,27.75,70401,0
+OAK_B.US,D,20201221,000000,27.6598,27.975,27.4,27.91,16803,0
+OAK_B.US,D,20201222,000000,27.75,27.79,27.58,27.595,12665,0
+OAK_B.US,D,20201223,000000,27.58,27.85,27.58,27.75,6847,0
+OAK_B.US,D,20201224,000000,27.65,27.86,27.5,27.86,5479,0
+OAK_B.US,D,20201228,000000,27.838,27.838,27.69,27.76,9955,0
+OAK_B.US,D,20201229,000000,27.62,27.78,27.62,27.76,4191,0
+OAK_B.US,D,20201230,000000,27.47,27.7994,27.35,27.76,20079,0
+OAK_B.US,D,20201231,000000,27.7766,27.8,27.76,27.76,93302,0
+OAK_B.US,D,20210104,000000,27.46,27.715,27.46,27.59,13547,0
+OAK_B.US,D,20210105,000000,27.42,27.77,27.42,27.6,5478,0
+OAK_B.US,D,20210106,000000,27.39,27.68,26.9,27.05,29315,0
+OAK_B.US,D,20210107,000000,27,27.51,26.97,27.25,32998,0
+OAK_B.US,D,20210108,000000,26.92,27.5,26.92,27.5,31323,0
+OAK_B.US,D,20210111,000000,27.07,27.25,26.85,26.96,23899,0
+OAK_B.US,D,20210112,000000,26.867,27.42,26.865,27.21,21337,0
+OAK_B.US,D,20210113,000000,27.39,27.66,27.3664,27.63,7381,0
+OAK_B.US,D,20210114,000000,27.62,27.7724,27.58,27.64,4735,0
+OAK_B.US,D,20210115,000000,27.6,27.65,27.58,27.58,5362,0
+OAK_B.US,D,20210119,000000,27.5,27.69,27.445,27.69,9943,0
+OAK_B.US,D,20210120,000000,27.6002,27.86,27.6,27.84,5605,0
+OAK_B.US,D,20210121,000000,27.7615,27.7615,27.58,27.58,2510,0
+OAK_B.US,D,20210122,000000,27.52,27.84,27.42,27.72,502817,0
+OAK_B.US,D,20210125,000000,27.795,27.795,27.6186,27.6186,3479,0
+OAK_B.US,D,20210126,000000,27.63,27.6301,27.46,27.6143,6836,0
+OAK_B.US,D,20210127,000000,27.4,27.6206,27.34,27.34,13774,0
+OAK_B.US,D,20210128,000000,27.6,27.6,27.4,27.43,4000,0
+OAK_B.US,D,20210129,000000,27.41,27.6,27.33,27.51,15990,0
+OAK_B.US,D,20210201,000000,27.54,27.7975,27.54,27.61,4711,0
+OAK_B.US,D,20210202,000000,27.7,27.8814,27.7,27.835,4389,0
+OAK_B.US,D,20210203,000000,27.94,27.94,27.39,27.39,16212,0
+OAK_B.US,D,20210204,000000,27.4594,27.62,27.39,27.43,7164,0
+OAK_B.US,D,20210205,000000,27.4,27.5,27.12,27.24,11469,0
+OAK_B.US,D,20210208,000000,27.285,27.285,26.97,27.08,23903,0
+OAK_B.US,D,20210209,000000,27.06,27.14,27.02,27.06,5413,0
+OAK_B.US,D,20210210,000000,27.03,27.08,27.01,27.04,15731,0
+OAK_B.US,D,20210211,000000,27.04,27.0509,26.91,26.92,17855,0
+OAK_B.US,D,20210212,000000,26.98,26.98,26.7,26.73,19726,0
+OAK_B.US,D,20210216,000000,26.8,26.8,26.65,26.66,54438,0
+OAK_B.US,D,20210217,000000,26.69,26.71,26.66,26.66,6297,0
+OAK_B.US,D,20210218,000000,26.65,26.69,26.509,26.69,10399,0
+OAK_B.US,D,20210219,000000,26.675,26.7,26.6,26.7,11518,0
+OAK_B.US,D,20210222,000000,26.75,26.75,26.62,26.6693,5520,0
+OAK_B.US,D,20210223,000000,26.66,26.66,26.54,26.5869,7612,0
+OAK_B.US,D,20210224,000000,26.54,26.54,26.22,26.25,184202,0
+OAK_B.US,D,20210225,000000,26.25,26.301,26.1781,26.26,44477,0
+OAK_B.US,D,20210226,000000,26.09,26.27,25.72,25.82,106185,0
+OAK_B.US,D,20210301,000000,25.97,26.25,25.97,26.25,32163,0
+OAK_B.US,D,20210302,000000,26.05,26.34,26.05,26.33,5604,0
+OAK_B.US,D,20210303,000000,26.33,26.43,26.09,26.3355,40861,0
+OAK_B.US,D,20210304,000000,26.22,26.59,26.22,26.4,35365,0
+OAK_B.US,D,20210305,000000,26.27,26.49,26.27,26.49,18955,0
+OAK_B.US,D,20210308,000000,26.44,26.49,26.42,26.49,6339,0
+OAK_B.US,D,20210309,000000,26.4527,26.54,26.42,26.53,3862,0
+OAK_B.US,D,20210310,000000,26.36,26.56,26.36,26.52,11396,0
+OAK_B.US,D,20210311,000000,26.57,26.68,26.565,26.66,14300,0
+OAK_B.US,D,20210312,000000,26.53,26.62,26.53,26.57,6402,0
+OAK_B.US,D,20210315,000000,26.67,26.67,26.6042,26.625,23183,0
+OAK_B.US,D,20210316,000000,26.65,26.7158,26.618,26.68,4466,0
+OAK_B.US,D,20210317,000000,26.55,26.635,26.55,26.585,3363,0
+OAK_B.US,D,20210318,000000,26.55,26.605,26.23,26.23,16740,0
+OAK_B.US,D,20210319,000000,26.28,26.54,26.28,26.54,10233,0
+OAK_B.US,D,20210322,000000,26.6,26.7061,26.51,26.61,9447,0
+OAK_B.US,D,20210323,000000,26.58,26.65,26.58,26.62,13509,0
+OAK_B.US,D,20210324,000000,26.65,26.69,26.62,26.62,15443,0
+OAK_B.US,D,20210325,000000,26.68,26.68,26.5294,26.62,5413,0
+OAK_B.US,D,20210326,000000,26.53,26.63,26.53,26.63,3637,0
+OAK_B.US,D,20210329,000000,26.65,26.65,26.5477,26.65,7219,0
+OAK_B.US,D,20210330,000000,26.64,26.76,26.52,26.71,22791,0
+OAK_B.US,D,20210331,000000,26.63,26.75,26.63,26.75,16900,0
+OAK_B.US,D,20210401,000000,26.75,26.95,26.7481,26.89,20118,0
+OAK_B.US,D,20210405,000000,26.98,26.98,26.83,26.9,15589,0
+OAK_B.US,D,20210406,000000,26.94,27.1,26.9,27.07,10166,0
+OAK_B.US,D,20210407,000000,27.07,27.07,26.88,27.03,24129,0
+OAK_B.US,D,20210408,000000,27.07,27.07,26.86,26.99,9432,0
+OAK_B.US,D,20210409,000000,26.97,26.98,26.91,26.98,2981,0
+OAK_B.US,D,20210412,000000,26.96,26.96,26.8197,26.94,5716,0
+OAK_B.US,D,20210413,000000,26.92,26.92,26.83,26.9,11777,0
+OAK_B.US,D,20210414,000000,26.9,26.94,26.8709,26.91,8121,0
+OAK_B.US,D,20210415,000000,26.92,26.96,26.9,26.94,8257,0
+OAK_B.US,D,20210416,000000,26.95,27.03,26.89,26.95,88164,0
+OAK_B.US,D,20210419,000000,26.97,26.97,26.91,26.92,1710,0
+OAK_B.US,D,20210420,000000,26.92,26.92,26.87,26.91,66704,0
+OAK_B.US,D,20210421,000000,26.965,26.97,26.9,26.97,8733,0
+OAK_B.US,D,20210422,000000,26.94,26.98,26.9008,26.98,5011,0
+OAK_B.US,D,20210423,000000,26.98,27.07,26.94,26.99,15623,0
+OAK_B.US,D,20210426,000000,27.04,27.065,27,27.06,7193,0
+OAK_B.US,D,20210427,000000,27.08,27.08,27.0148,27.03,5627,0
+OAK_B.US,D,20210428,000000,27.05,27.0598,26.9501,27.02,1986,0
+OAK_B.US,D,20210429,000000,27.05,27.05,26.9,26.96,1280,0
+OAK_B.US,D,20210430,000000,26.95,26.98,26.79,26.9,35906,0
+OAK_B.US,D,20210503,000000,27.04,27.07,26.9145,27.06,15470,0
+OAK_B.US,D,20210504,000000,27.05,27.14,27.03,27.08,18190,0
+OAK_B.US,D,20210505,000000,27.16,27.205,27.01,27.01,9506,0
+OAK_B.US,D,20210506,000000,27.19,27.19,27.05,27.11,6047,0
+OAK_B.US,D,20210507,000000,27.17,27.2694,27.1595,27.16,9085,0
+OAK_B.US,D,20210510,000000,27.25,27.25,27.06,27.1738,3115,0
+OAK_B.US,D,20210511,000000,27.15,27.2,27.01,27.1136,7616,0
+OAK_B.US,D,20210512,000000,27.23,27.23,26.95,27.02,14363,0
+OAK_B.US,D,20210513,000000,27.21,27.22,27.08,27.22,9765,0
+OAK_B.US,D,20210514,000000,27.24,27.37,27.17,27.37,14943,0
+OAK_B.US,D,20210517,000000,27.38,27.38,27.2,27.21,22014,0
+OAK_B.US,D,20210518,000000,27.36,27.41,27.255,27.3,37773,0
+OAK_B.US,D,20210519,000000,27.26,27.3521,27.05,27.22,6487,0
+OAK_B.US,D,20210520,000000,27.37,27.37,27.23,27.3,7465,0
+OAK_B.US,D,20210521,000000,27.39,27.46,27.29,27.39,8304,0
+OAK_B.US,D,20210524,000000,27.41,27.425,27.3,27.3,4136,0
+OAK_B.US,D,20210525,000000,27.44,27.44,27.3,27.4,4961,0
+OAK_B.US,D,20210526,000000,27.44,27.44,27.22,27.29,6898,0
+OAK_B.US,D,20210527,000000,27.29,27.36,27.29,27.32,2526,0
+OAK_B.US,D,20210528,000000,27.01,27.23,27.01,27.23,11151,0
+OAK_B.US,D,20210601,000000,27.28,27.37,27.28,27.32,5372,0
+OAK_B.US,D,20210602,000000,27.39,27.39,27.3146,27.35,8627,0
+OAK_B.US,D,20210603,000000,27.39,27.5,27.39,27.46,4930,0
+OAK_B.US,D,20210604,000000,27.53,27.6,27.37,27.6,4694,0
+OAK_B.US,D,20210607,000000,27.7,27.76,27.56,27.59,10935,0
+OAK_B.US,D,20210608,000000,27.69,27.69,27.4725,27.51,4140,0
+OAK_B.US,D,20210609,000000,27.59,27.59,27.39,27.51,17175,0
+OAK_B.US,D,20210610,000000,27.56,27.56,27.47,27.51,3789,0
+OAK_B.US,D,20210611,000000,27.5,27.53,27.48,27.5,15734,0
+OAK_B.US,D,20210614,000000,27.33,27.45,27.2,27.36,39118,0
+OAK_B.US,D,20210615,000000,27.49,27.5181,27.2989,27.33,16778,0
+OAK_B.US,D,20210616,000000,27.33,27.34,27.3,27.31,14901,0
+OAK_B.US,D,20210617,000000,27.41,27.45,27.26,27.3,22736,0
+OAK_B.US,D,20210618,000000,27.35,27.47,27.3,27.3,19543,0
+OAK_B.US,D,20210621,000000,27.38,27.38,27.28,27.28,5221,0
+OAK_B.US,D,20210622,000000,27.35,27.63,27.32,27.63,5816,0
+OAK_B.US,D,20210623,000000,27.67,27.75,27.53,27.53,7033,0
+OAK_B.US,D,20210624,000000,27.65,27.81,27.63,27.7,5031,0
+OAK_B.US,D,20210625,000000,27.73,27.75,27.73,27.75,10363,0
+OAK_B.US,D,20210628,000000,27.75,27.79,27.73,27.77,4367,0
+OAK_B.US,D,20210629,000000,27.78,27.92,27.765,27.92,14045,0
+OAK_B.US,D,20210630,000000,27.78,28.15,27.78,28.14,30263,0
+OAK_B.US,D,20210701,000000,28.08,28.205,28.04,28.07,4913,0
+OAK_B.US,D,20210702,000000,28.11,28.13,27.8904,27.95,21202,0
+OAK_B.US,D,20210706,000000,28.14,28.14,27.9888,28.03,6269,0
+OAK_B.US,D,20210707,000000,28.03,28.03,27.79,27.79,26279,0
+OAK_B.US,D,20210708,000000,27.96,28.02,27.77,27.77,7283,0
+OAK_B.US,D,20210709,000000,27.96,28,27.78,27.88,9391,0
+OAK_B.US,D,20210712,000000,28.07,28.07,27.9014,28.04,2071,0
+OAK_B.US,D,20210713,000000,28.1,28.1,27.8044,28.01,16316,0
+OAK_B.US,D,20210714,000000,28.13,28.13,28.02,28.08,8615,0
+OAK_B.US,D,20210715,000000,28.15,28.15,27.9,28.01,19903,0
+OAK_B.US,D,20210716,000000,28.14,28.14,27.865,28.01,21179,0
+OAK_B.US,D,20210719,000000,28,28.051,27.9779,27.98,18663,0
+OAK_B.US,D,20210720,000000,28.09,28.09,27.94,28,6436,0
+OAK_B.US,D,20210721,000000,27.88,28,27.79,27.79,12803,0
+OAK_B.US,D,20210722,000000,27.95,27.95,27.65,27.7,10127,0
+OAK_B.US,D,20210723,000000,27.88,27.88,27.6,27.85,6323,0
+OAK_B.US,D,20210726,000000,27.85,27.85,27.7,27.82,2771,0
+OAK_B.US,D,20210727,000000,27.85,27.85,27.7,27.85,1854,0
+OAK_B.US,D,20210728,000000,27.7368,27.7368,27.42,27.58,11854,0
+OAK_B.US,D,20210729,000000,27.54,27.9,27.54,27.9,3238,0
+OAK_B.US,D,20210730,000000,27.8855,28.03,27.88,28.03,10326,0
+OAK_B.US,D,20210802,000000,27.98,28.04,27.98,28.04,7865,0
+OAK_B.US,D,20210803,000000,27.83,28.0251,27.7801,28.0237,8104,0
+OAK_B.US,D,20210804,000000,28.03,28.05,28.02,28.02,4766,0
+OAK_B.US,D,20210805,000000,27.87,28.15,27.87,27.965,5734,0
+OAK_B.US,D,20210806,000000,28.14,28.16,28,28.13,13144,0
+OAK_B.US,D,20210809,000000,28.01,28.025,27.91,28.02,7956,0
+OAK_B.US,D,20210810,000000,27.875,27.875,27.46,27.83,4881,0
+OAK_B.US,D,20210811,000000,27.92,27.92,27.7879,27.9,4364,0
+OAK_B.US,D,20210812,000000,27.78,27.91,27.51,27.63,16947,0
+OAK_B.US,D,20210813,000000,27.83,27.83,27.6902,27.7,8019,0
+OAK_B.US,D,20210816,000000,27.56,27.92,27.56,27.7632,6019,0
+OAK_B.US,D,20210817,000000,27.7,27.7,27.57,27.6,6637,0
+OAK_B.US,D,20210818,000000,27.77,27.77,27.616,27.64,4382,0
+OAK_B.US,D,20210819,000000,27.65,27.76,27.52,27.67,6006,0
+OAK_B.US,D,20210820,000000,27.55,27.65,27.55,27.65,8365,0
+OAK_B.US,D,20210823,000000,27.58,27.7,27.58,27.66,5771,0
+OAK_B.US,D,20210824,000000,27.67,27.67,27.5,27.51,15047,0
+OAK_B.US,D,20210825,000000,27.55,27.56,27.495,27.5204,13073,0
+OAK_B.US,D,20210826,000000,27.49,27.5,27.36,27.36,4890,0
+OAK_B.US,D,20210827,000000,27.3,27.51,27.3,27.5,8794,0
+OAK_B.US,D,20210830,000000,27.48,27.54,27.42,27.47,24733,0
+OAK_B.US,D,20210831,000000,27.14,27.28,27.12,27.25,31120,0
+OAK_B.US,D,20210901,000000,27.07,27.42,27.07,27.4,13955,0
+OAK_B.US,D,20210902,000000,27.46,27.46,27.24,27.28,8780,0
+OAK_B.US,D,20210903,000000,27.19,27.41,27.19,27.4,37893,0
+OAK_B.US,D,20210907,000000,27.3,27.33,27.14,27.17,3918,0
+OAK_B.US,D,20210908,000000,27.19,27.24,27.1019,27.18,8850,0
+OAK_B.US,D,20210909,000000,27.13,27.18,27.1,27.18,11126,0
+OAK_B.US,D,20210910,000000,27.18,27.24,27.13,27.13,6301,0
+OAK_B.US,D,20210913,000000,27.24,27.34,27.1,27.17,8640,0
+OAK_B.US,D,20210914,000000,27.1,27.22,27.0828,27.18,17585,0
+OAK_B.US,D,20210915,000000,27.27,27.27,27.0509,27.07,7176,0
+OAK_B.US,D,20210916,000000,27.02,27.217,26.98,27.21,3915,0
+OAK_B.US,D,20210917,000000,27.21,27.21,26.985,27.05,18505,0
+OAK_B.US,D,20210920,000000,26.91,27.04,26.8,26.87,5030,0
+OAK_B.US,D,20210921,000000,27,27.04,26.88,26.95,4736,0
+OAK_B.US,D,20210922,000000,26.88,27.1,26.88,27,14075,0
+OAK_B.US,D,20210923,000000,27.02,27.21,26.8,26.89,7872,0
+OAK_B.US,D,20210924,000000,26.89,26.89,26.739,26.79,5269,0
+OAK_B.US,D,20210927,000000,26.79,26.81,26.7,26.71,5971,0
+OAK_B.US,D,20210928,000000,26.7,26.7,26.37,26.52,15889,0
+OAK_B.US,D,20210929,000000,26.6566,26.77,26.63,26.77,13375,0
+OAK_B.US,D,20210930,000000,26.762,26.85,26.7,26.85,34581,0
+OAK_B.US,D,20211001,000000,26.71,26.81,26.695,26.71,6795,0
+OAK_B.US,D,20211004,000000,26.7,26.7228,26.67,26.7,23177,0
+OAK_B.US,D,20211005,000000,26.7,26.712,26.57,26.71,16363,0
+OAK_B.US,D,20211006,000000,26.63,26.7,26.5402,26.6,59527,0
+OAK_B.US,D,20211007,000000,26.56,26.765,26.56,26.68,19784,0
+OAK_B.US,D,20211008,000000,26.65,26.84,26.5767,26.84,44218,0
+OAK_B.US,D,20211011,000000,26.89,26.94,26.7074,26.89,50306,0
+OAK_B.US,D,20211012,000000,26.98,26.99,26.83,26.91,3757,0
+OAK_B.US,D,20211013,000000,26.83,27.09,26.83,26.9,23364,0
+OAK_B.US,D,20211014,000000,26.91,27.1466,26.91,27.11,40916,0
+OAK_B.US,D,20211015,000000,27.15,27.53,27.11,27.53,208994,0
+OAK_B.US,D,20211018,000000,27.4,27.43,27.3,27.39,26692,0
+OAK_B.US,D,20211019,000000,27.34,27.415,27.14,27.25,18485,0
+OAK_B.US,D,20211020,000000,27.42,27.42,27.17,27.35,20267,0
+OAK_B.US,D,20211021,000000,27.26,27.34,27.26,27.31,2663,0
+OAK_B.US,D,20211022,000000,27.4,27.4,27.16,27.22,15635,0
+OAK_B.US,D,20211025,000000,27.28,27.34,27.16,27.34,4939,0
+OAK_B.US,D,20211026,000000,27.35,27.35,27.22,27.27,3854,0
+OAK_B.US,D,20211027,000000,27.35,27.35,27.24,27.25,8931,0
+OAK_B.US,D,20211028,000000,27.25,27.25,27.24,27.245,4542,0
+OAK_B.US,D,20211029,000000,27.24,27.55,27.24,27.3,15204,0
+OAK_B.US,D,20211101,000000,27.25,27.35,27.11,27.28,22600,0
+OAK_B.US,D,20211102,000000,27.287,27.287,27.1,27.149,25770,0
+OAK_B.US,D,20211103,000000,27.09,27.35,27.09,27.27,9826,0
+OAK_B.US,D,20211104,000000,27.2,27.367,27.095,27.367,10070,0
+OAK_B.US,D,20211105,000000,27.23,27.34,27.23,27.33,5366,0
+OAK_B.US,D,20211108,000000,27.5,27.5,27.25,27.25,3138,0
+OAK_B.US,D,20211109,000000,27.28,27.35,27.28,27.35,2183,0
+OAK_B.US,D,20211110,000000,27.16,27.23,27.0025,27.08,2746,0
+OAK_B.US,D,20211111,000000,26.86,26.925,26.77,26.82,17377,0
+OAK_B.US,D,20211112,000000,26.8237,26.88,26.79,26.82,4355,0
+OAK_B.US,D,20211115,000000,26.72,26.87,26.66,26.7,11572,0
+OAK_B.US,D,20211116,000000,26.7395,26.76,26.68,26.68,1737,0
+OAK_B.US,D,20211117,000000,26.66,26.68,26.5101,26.68,7103,0
+OAK_B.US,D,20211118,000000,26.62,26.6402,26.55,26.58,16285,0
+OAK_B.US,D,20211119,000000,26.65,26.66,26.56,26.595,4932,0
+OAK_B.US,D,20211122,000000,26.75,26.75,26.46,26.59,17713,0
+OAK_B.US,D,20211123,000000,26.52,26.62,26.45,26.45,17325,0
+OAK_B.US,D,20211124,000000,26.62,26.62,26.52,26.52,5808,0
+OAK_B.US,D,20211126,000000,26.39,26.39,26.299,26.36,2351,0
+OAK_B.US,D,20211129,000000,26.4,26.75,26.4,26.75,6810,0
+OAK_B.US,D,20211130,000000,26.4,26.54,26.4,26.44,7650,0
+OAK_B.US,D,20211201,000000,26.5452,26.7185,26.42,26.43,18156,0
+OAK_B.US,D,20211202,000000,26.45,26.75,26.42,26.64,4921,0
+OAK_B.US,D,20211203,000000,26.74,26.74,26.47,26.5361,2610,0
+OAK_B.US,D,20211206,000000,26.48,26.75,26.48,26.7325,4149,0
+OAK_B.US,D,20211207,000000,26.75,26.8572,26.75,26.82,2573,0
+OAK_B.US,D,20211208,000000,26.8,26.83,26.72,26.73,1275,0
+OAK_B.US,D,20211209,000000,26.6316,26.79,26.6316,26.79,1137,0
+OAK_B.US,D,20211210,000000,26.83,26.83,26.46,26.47,17391,0
+OAK_B.US,D,20211213,000000,26.6,26.6,26.42,26.5,5067,0
+OAK_B.US,D,20211214,000000,26.43,26.49,26.42,26.44,3603,0
+OAK_B.US,D,20211215,000000,26.56,26.7799,26.4522,26.51,12901,0
+OAK_B.US,D,20211216,000000,26.7,26.85,26.6565,26.83,9626,0
+OAK_B.US,D,20211217,000000,26.89,26.9,26.5634,26.8268,11756,0
+OAK_B.US,D,20211220,000000,26.73,26.75,26.63,26.67,2916,0
+OAK_B.US,D,20211221,000000,26.61,26.68,26.56,26.619,4996,0
+OAK_B.US,D,20211222,000000,26.57,26.72,26.25,26.45,166910,0
+OAK_B.US,D,20211223,000000,26.48,26.55,26.38,26.42,20517,0
+OAK_B.US,D,20211227,000000,26.45,26.47,26.4,26.43,12077,0
+OAK_B.US,D,20211228,000000,26.48,26.48,26.33,26.41,33178,0
+OAK_B.US,D,20211229,000000,26.4,26.53,26.4,26.48,82348,0
+OAK_B.US,D,20211230,000000,26.43,26.5499,26.43,26.46,63247,0
+OAK_B.US,D,20211231,000000,26.44,26.55,26.4,26.42,146841,0
+OAK_B.US,D,20220103,000000,26.45,26.46,26.31,26.4,25484,0
+OAK_B.US,D,20220104,000000,26.38,26.38,26.245,26.31,30609,0
+OAK_B.US,D,20220105,000000,26.31,26.34,25.97,26.18,66366,0
+OAK_B.US,D,20220106,000000,26.24,26.335,26.07,26.335,13825,0
+OAK_B.US,D,20220107,000000,26.28,26.39,26.26,26.39,11375,0
+OAK_B.US,D,20220110,000000,26.17,26.39,26.17,26.3729,12765,0
+OAK_B.US,D,20220111,000000,26.3793,26.48,26.3793,26.4,33722,0
+OAK_B.US,D,20220112,000000,26.36,26.46,26.35,26.42,35458,0
+OAK_B.US,D,20220113,000000,26.39,26.52,26.39,26.52,2164,0
+OAK_B.US,D,20220114,000000,26.41,26.5,26.41,26.5,6588,0
+OAK_B.US,D,20220118,000000,26.34,26.44,26.33,26.34,23650,0
+OAK_B.US,D,20220119,000000,26.37,26.3715,26.24,26.25,21657,0
+OAK_B.US,D,20220120,000000,26.3,26.36,26.25,26.29,7625,0
+OAK_B.US,D,20220121,000000,26.29,26.32,26.23,26.32,28451,0
+OAK_B.US,D,20220124,000000,26.16,26.16,25.8301,26.16,23479,0
+OAK_B.US,D,20220125,000000,26.05,26.4,26.0403,26.3999,7079,0
+OAK_B.US,D,20220126,000000,26.33,26.33,26.03,26.11,10752,0
+OAK_B.US,D,20220127,000000,26.11,26.21,26.01,26.1,17636,0
+OAK_B.US,D,20220128,000000,26.01,26.21,26.01,26.18,15833,0
+OAK_B.US,D,20220131,000000,26.145,26.62,26.145,26.56,35464,0
+OAK_B.US,D,20220201,000000,26.55,26.56,26.465,26.54,17300,0
+OAK_B.US,D,20220202,000000,26.43,26.58,26.19,26.19,15554,0
+OAK_B.US,D,20220203,000000,26.19,26.19,26.02,26.14,6815,0
+OAK_B.US,D,20220204,000000,26.04,26.201,26.03,26.16,6894,0
+OAK_B.US,D,20220207,000000,26.07,26.24,26.07,26.225,3513,0
+OAK_B.US,D,20220208,000000,26.11,26.19,26.1005,26.18,10329,0
+OAK_B.US,D,20220209,000000,26.17,26.185,26.09,26.15,10185,0
+OAK_B.US,D,20220210,000000,26.15,26.3,26.05,26.16,16627,0
+OAK_B.US,D,20220211,000000,26.09,26.2284,26,26.04,16189,0
+OAK_B.US,D,20220214,000000,25.89,26.01,25.81,26,15620,0
+OAK_B.US,D,20220215,000000,25.92,26.31,25.92,26.3,33747,0
+OAK_B.US,D,20220216,000000,26.18,26.38,25.88,26.26,11924,0
+OAK_B.US,D,20220217,000000,26.086,26.37,26.086,26.215,32013,0
+OAK_B.US,D,20220218,000000,26.18,26.41,26.18,26.41,28621,0
+OAK_B.US,D,20220222,000000,26.27,26.43,26.165,26.34,37069,0
+OAK_B.US,D,20220223,000000,26.37,26.39,26.32,26.34,19207,0
+OAK_B.US,D,20220224,000000,26.26,26.37,26.26,26.33,6016,0
+OAK_B.US,D,20220225,000000,26.26,26.36,26.26,26.265,19473,0
+OAK_B.US,D,20220228,000000,26.03,26.2342,25.74,25.76,45947,0
+OAK_B.US,D,20220301,000000,25.86,25.95,25.82,25.87,12065,0
+OAK_B.US,D,20220302,000000,25.86,26.07,25.86,25.99,28553,0
+OAK_B.US,D,20220303,000000,25.97,26.21,25.97,26.21,26901,0
+OAK_B.US,D,20220304,000000,26.18,26.31,26.15,26.2235,11208,0
+OAK_B.US,D,20220307,000000,26.11,26.11,25.79,25.9,13506,0
+OAK_B.US,D,20220308,000000,25.87,26.11,25.8,25.88,15437,0
+OAK_B.US,D,20220309,000000,26.01,26.01,25.71,25.9,22141,0
+OAK_B.US,D,20220310,000000,25.75,25.93,25.75,25.75,24389,0
+OAK_B.US,D,20220311,000000,25.84,25.97,25.7381,25.9,13720,0
+OAK_B.US,D,20220314,000000,25.9,25.9,25.31,25.41,8962,0
+OAK_B.US,D,20220315,000000,25.54,25.87,25.47,25.81,21824,0
+OAK_B.US,D,20220316,000000,25.86,26.09,25.605,26.09,20756,0
+OAK_B.US,D,20220317,000000,26.24,26.34,26.19,26.23,6327,0
+OAK_B.US,D,20220318,000000,26.32,26.32,26.0711,26.18,6857,0
+OAK_B.US,D,20220321,000000,26.44,26.44,26.07,26.17,4150,0
+OAK_B.US,D,20220322,000000,26.19,26.19,26.01,26.0708,19461,0
+OAK_B.US,D,20220323,000000,25.92,25.94,25.6744,25.94,9180,0
+OAK_B.US,D,20220324,000000,25.95,26.11,25.8,25.97,11471,0
+OAK_B.US,D,20220325,000000,26.1,26.1,25.85,26.08,10547,0
+OAK_B.US,D,20220328,000000,26.22,26.22,25.955,26.07,14894,0
+OAK_B.US,D,20220329,000000,26.23,26.235,25.95,26.15,29792,0
+OAK_B.US,D,20220330,000000,26.23,26.43,25.9619,26.18,10591,0
+OAK_B.US,D,20220331,000000,26.05,26.42,26.05,26.37,188696,0
+OAK_B.US,D,20220401,000000,26.35,26.35,26.15,26.15,9627,0
+OAK_B.US,D,20220404,000000,26.09,26.195,25.97,26.17,20775,0
+OAK_B.US,D,20220405,000000,25.74,26.1842,25.74,26.16,20390,0
+OAK_B.US,D,20220406,000000,26.04,26.28,25.84,26.2,29792,0
+OAK_B.US,D,20220407,000000,26.11,26.26,26.04,26.15,8295,0
+OAK_B.US,D,20220408,000000,26.06,26.1,25.82,25.89,16328,0
+OAK_B.US,D,20220411,000000,25.9,25.9,25.31,25.33,18965,0
+OAK_B.US,D,20220412,000000,25.5,25.5,25.26,25.28,7186,0
+OAK_B.US,D,20220413,000000,25.28,25.37,25.2,25.22,22942,0
+OAK_B.US,D,20220414,000000,25.26,25.445,24.81,25.1,238180,0
+OAK_B.US,D,20220418,000000,25.15,25.29,25.1,25.13,21866,0
+OAK_B.US,D,20220419,000000,25.1,25.17,25,25.07,17857,0
+OAK_B.US,D,20220420,000000,25.15,25.2482,25.04,25.09,9482,0
+OAK_B.US,D,20220421,000000,25.14,25.24,24.85,24.88,38977,0
+OAK_B.US,D,20220422,000000,24.8,24.96,24.625,24.84,25270,0
+OAK_B.US,D,20220425,000000,24.81,25,24.81,24.89,19271,0
+OAK_B.US,D,20220426,000000,24.87,24.96,24.81,24.85,12651,0
+OAK_B.US,D,20220427,000000,24.81,25.0586,24.5,24.5,15252,0
+OAK_B.US,D,20220428,000000,24.6,24.88,24.0601,24.65,23994,0
+OAK_B.US,D,20220429,000000,24.55,25.04,24.45,24.95,31598,0
+OAK_B.US,D,20220502,000000,24.65,24.9,24.2,24.27,19861,0
+OAK_B.US,D,20220503,000000,24.29,25.1105,24.2,24.5,11510,0
+OAK_B.US,D,20220504,000000,24.7675,24.99,24.51,24.97,21455,0
+OAK_B.US,D,20220505,000000,24.8,24.85,24.3789,24.85,26111,0
+OAK_B.US,D,20220506,000000,24.69,24.76,24.68,24.75,9160,0
+OAK_B.US,D,20220509,000000,24.7,24.7,24.08,24.08,9745,0
+OAK_B.US,D,20220510,000000,24.27,24.271,24.0972,24.1725,5664,0
+OAK_B.US,D,20220511,000000,24.04,24.2,23.75,23.81,37504,0
+OAK_B.US,D,20220512,000000,23.75,23.94,23.44,23.7,52279,0
+OAK_B.US,D,20220513,000000,23.77,24.2806,23.76,23.76,11707,0
+OAK_B.US,D,20220516,000000,23.77,24.3205,23.64,24.15,12159,0
+OAK_B.US,D,20220517,000000,24.25,24.33,23.95,23.95,4220,0
+OAK_B.US,D,20220518,000000,24.05,24.05,23.45,23.56,19014,0
+OAK_B.US,D,20220519,000000,23.7,23.9,23.696,23.78,11511,0
+OAK_B.US,D,20220520,000000,23.8,24.0383,23.8,23.9,11499,0
+OAK_B.US,D,20220523,000000,24.02,24.15,23.932,23.94,5481,0
+OAK_B.US,D,20220524,000000,24.06,24.24,23.87,24.23,14952,0
+OAK_B.US,D,20220525,000000,24.22,24.55,24.22,24.46,8424,0
+OAK_B.US,D,20220526,000000,24.64,25.06,24.64,24.92,21498,0
+OAK_B.US,D,20220527,000000,25.1,25.395,25.04,25.38,8661,0
+OAK_B.US,D,20220531,000000,25.03,25.46,24.79,25.38,48816,0
+OAK_B.US,D,20220601,000000,25.18,25.45,25.1414,25.16,19705,0
+OAK_B.US,D,20220602,000000,25.25,25.32,25.125,25.32,9230,0
+OAK_B.US,D,20220603,000000,25.19,25.41,25.1,25.41,6831,0
+OAK_B.US,D,20220606,000000,25.37,25.8,25.37,25.54,24311,0
+OAK_B.US,D,20220607,000000,25.5,25.65,25.4,25.65,2522,0
+OAK_B.US,D,20220608,000000,25.49,25.57,25.35,25.35,3609,0
+OAK_B.US,D,20220609,000000,25.2493,25.28,25.23,25.23,3084,0
+OAK_B.US,D,20220610,000000,24.79,24.9207,24.2102,24.44,38885,0
+OAK_B.US,D,20220613,000000,24.38,24.38,23.39,23.39,31237,0
+OAK_B.US,D,20220614,000000,23.46,23.76,23.46,23.7261,22814,0
+OAK_B.US,D,20220615,000000,24.14,24.2828,23.77,23.87,8291,0
+OAK_B.US,D,20220616,000000,23.62,23.9701,23.2796,23.3728,8411,0
+OAK_B.US,D,20220617,000000,23.31,23.91,23.31,23.5,9448,0
+OAK_B.US,D,20220621,000000,23.8858,24.08,23.85,23.87,12125,0
+OAK_B.US,D,20220622,000000,24.0762,24.23,23.93,24.15,8202,0
+OAK_B.US,D,20220623,000000,24.31,24.31,24.13,24.18,12149,0
+OAK_B.US,D,20220624,000000,24.25,24.25,23.8,24.03,8967,0
+OAK_B.US,D,20220627,000000,24.1,24.47,24.1,24.24,5319,0
+OAK_B.US,D,20220628,000000,23.97,24.32,23.97,24.1723,11784,0
+OAK_B.US,D,20220629,000000,24.04,24.15,23.73,23.8,14116,0
+OAK_B.US,D,20220630,000000,23.82,23.9,23.65,23.65,38335,0
+OAK_B.US,D,20220701,000000,23.79,24,23.78,23.93,13989,0
+OAK_B.US,D,20220705,000000,24.2436,24.33,23.9,24.33,10722,0
+OAK_B.US,D,20220706,000000,24.3584,24.49,24.3144,24.43,7867,0
+OAK_B.US,D,20220707,000000,24.24,24.49,24.24,24.45,7606,0
+OAK_B.US,D,20220708,000000,24.46,24.65,24.42,24.65,5834,0
+OAK_B.US,D,20220711,000000,24.6,24.7935,24.6,24.69,2572,0
+OAK_B.US,D,20220712,000000,24.7999,24.8,24.5,24.5003,9120,0
+OAK_B.US,D,20220713,000000,24.4,24.55,24.35,24.55,3111,0
+OAK_B.US,D,20220714,000000,24.35,24.75,24.311,24.74,14179,0
+OAK_B.US,D,20220715,000000,24.56,24.68,24.4,24.41,15517,0
+OAK_B.US,D,20220718,000000,24.58,24.625,24.4913,24.53,2209,0
+OAK_B.US,D,20220719,000000,24.5,24.7497,24.4892,24.7497,6887,0
+OAK_B.US,D,20220720,000000,24.56,24.75,24.56,24.75,3705,0
+OAK_B.US,D,20220721,000000,24.8499,24.98,24.82,24.86,6649,0
+OAK_B.US,D,20220722,000000,24.95,25,24.905,24.9605,8503,0
+OAK_B.US,D,20220725,000000,24.95,25.4568,24.95,25.35,12250,0
+OAK_B.US,D,20220726,000000,25.12,25.3357,25.12,25.3357,1395,0
+OAK_B.US,D,20220727,000000,25.2975,25.39,25.2619,25.33,1073,0
+OAK_B.US,D,20220728,000000,25.32,25.44,25.2499,25.44,7689,0
+OAK_B.US,D,20220729,000000,25.48,25.84,25.47,25.69,13322,0
+OAK_B.US,D,20220801,000000,25.54,25.81,25.54,25.77,12570,0
+OAK_B.US,D,20220802,000000,25.72,26.2,25.3897,26.15,23576,0
+OAK_B.US,D,20220803,000000,26.01,26.1,25.95,26.1,10484,0
+OAK_B.US,D,20220804,000000,26.1,26.25,25.98,26.21,9703,0
+OAK_B.US,D,20220805,000000,26.18,26.18,25.7001,25.83,6824,0
+OAK_B.US,D,20220808,000000,25.84,26,25.59,25.62,8426,0
+OAK_B.US,D,20220809,000000,25.7,25.7,25.3501,25.4237,8447,0
+OAK_B.US,D,20220810,000000,25.675,25.675,25.47,25.5,2341,0
+OAK_B.US,D,20220811,000000,25.6,25.7,25.4,25.5,3343,0
+OAK_B.US,D,20220812,000000,25.49,25.5,25.26,25.41,4283,0
+OAK_B.US,D,20220815,000000,25.29,25.5,25.29,25.4,3133,0
+OAK_B.US,D,20220816,000000,25.29,25.43,25.27,25.43,8163,0
+OAK_B.US,D,20220817,000000,25.35,25.35,25.2,25.2,9364,0
+OAK_B.US,D,20220818,000000,25.2,25.3,25.2,25.2,4918,0
+OAK_B.US,D,20220819,000000,25.18,25.19,25.0124,25.19,2881,0
+OAK_B.US,D,20220822,000000,25.07,25.14,25.06,25.06,9787,0
+OAK_B.US,D,20220823,000000,25.06,25.18,24.51,24.82,31125,0
+OAK_B.US,D,20220824,000000,24.89,24.99,24.78,24.91,12441,0
+OAK_B.US,D,20220825,000000,24.9315,25.3143,24.9315,25.0001,1829,0
+OAK_B.US,D,20220826,000000,25,25.2136,24.95,25.015,4763,0
+OAK_B.US,D,20220829,000000,25.1544,25.1544,24.69,24.7,22769,0
+OAK_B.US,D,20220830,000000,24.7,24.7337,24.6,24.71,8396,0
+OAK_B.US,D,20220831,000000,24.21,24.45,24.19,24.19,17459,0
+OAK_B.US,D,20220901,000000,24.31,24.4,24.19,24.19,13558,0
+OAK_B.US,D,20220902,000000,24.23,24.53,24.23,24.34,2477,0
+OAK_B.US,D,20220906,000000,24.41,24.52,24.09,24.09,6923,0
+OAK_B.US,D,20220907,000000,24.25,24.27,24.09,24.09,2891,0
+OAK_B.US,D,20220908,000000,24.8,24.8,23.84,23.84,11523,0
+OAK_B.US,D,20220909,000000,24.26,24.35,24.04,24.25,1719,0
+OAK_B.US,D,20220912,000000,24.39,24.65,24.27,24.59,9751,0
+OAK_B.US,D,20220913,000000,24.38,24.47,24.25,24.47,4385,0
+OAK_B.US,D,20220914,000000,24.48,24.55,24.38,24.4871,3631,0
+OAK_B.US,D,20220915,000000,24.37,24.51,23.94,24.16,22523,0
+OAK_B.US,D,20220916,000000,23.92,24.2626,23.92,24.09,3418,0
+OAK_B.US,D,20220919,000000,24.09,24.09,23.95,24,4094,0
+OAK_B.US,D,20220920,000000,24,24.006,23.84,23.84,12318,0
+OAK_B.US,D,20220921,000000,23.85,24.01,23.84,23.84,10501,0
+OAK_B.US,D,20220922,000000,23.84,23.84,23.59,23.59,7977,0
+OAK_B.US,D,20220923,000000,23.59,23.6,23.19,23.2295,13968,0
+OAK_B.US,D,20220926,000000,23.31,23.31,22.915,23.03,11265,0
+OAK_B.US,D,20220927,000000,23.25,23.41,22.8154,23.34,27564,0
+OAK_B.US,D,20220928,000000,23.4,23.92,23.39,23.86,13335,0
+OAK_B.US,D,20220929,000000,23.89,23.9,23.55,23.9,12515,0
+OAK_B.US,D,20220930,000000,23.75,24.03,23.75,23.99,73635,0
+OAK_B.US,D,20221003,000000,23.91,24.22,23.8501,24.07,11634,0
+OAK_B.US,D,20221004,000000,24.37,24.37,23.82,24.01,16641,0
+OAK_B.US,D,20221005,000000,24.49,24.49,23.9951,24.1,4321,0
+OAK_B.US,D,20221006,000000,24.01,24.0803,23.98,24.06,2001,0
+OAK_B.US,D,20221007,000000,23.94,23.94,23.34,23.36,8494,0
+OAK_B.US,D,20221010,000000,23.32,23.735,23.32,23.36,2850,0
+OAK_B.US,D,20221011,000000,23.32,23.33,23.15,23.25,5915,0
+OAK_B.US,D,20221012,000000,23.23,23.23,22.82,22.82,7628,0
+OAK_B.US,D,20221013,000000,22.79,23.14,22.55,23,29496,0
+OAK_B.US,D,20221014,000000,23.025,23.275,22.8876,23.02,3337,0
+OAK_B.US,D,20221017,000000,22.94,23.23,22.85,23.19,11264,0
+OAK_B.US,D,20221018,000000,23.36,23.5,22.91,22.95,10881,0
+OAK_B.US,D,20221019,000000,23.07,23.07,22.77,22.895,10946,0
+OAK_B.US,D,20221020,000000,22.78,22.99,22.51,22.67,5855,0
+OAK_B.US,D,20221021,000000,22.59,22.59,21.8646,22.35,38402,0
+OAK_B.US,D,20221024,000000,22.35,22.45,22.025,22.2,15814,0
+OAK_B.US,D,20221025,000000,22.61,22.8,22.22,22.768,10898,0
+OAK_B.US,D,20221026,000000,23.14,23.1999,22.69,23.18,8825,0
+OAK_B.US,D,20221027,000000,23.1,23.1999,22.85,23.05,4183,0
+OAK_B.US,D,20221028,000000,22.95,23.32,22.95,23.32,4184,0
+OAK_B.US,D,20221031,000000,22.93,23.21,22.93,23.16,5169,0
+OAK_B.US,D,20221101,000000,23.16,23.16,22.9,22.95,6058,0
+OAK_B.US,D,20221102,000000,22.85,23.3,22.8,22.93,8334,0
+OAK_B.US,D,20221103,000000,22.8971,22.995,22.7,22.7672,11501,0
+OAK_B.US,D,20221104,000000,22.68,22.7613,22.51,22.51,6792,0
+OAK_B.US,D,20221107,000000,22.45,22.8399,22.42,22.53,12368,0
+OAK_B.US,D,20221108,000000,22.53,23.048,22.53,23.04,6849,0
+OAK_B.US,D,20221109,000000,22.92,23.11,22.44,22.54,14699,0
+OAK_B.US,D,20221110,000000,22.83,24.1,22.8,24.1,10063,0
+OAK_B.US,D,20221111,000000,23.98,24.5,23.98,24.31,3539,0
+OAK_B.US,D,20221114,000000,23.96,24.2163,23.875,23.99,15370,0
+OAK_B.US,D,20221115,000000,24.09,24.26,23.97,24.26,2734,0
+OAK_B.US,D,20221116,000000,24.15,24.462,24.09,24.37,5050,0
+OAK_B.US,D,20221117,000000,24.21,24.4424,23.7469,24.194,9977,0
+OAK_B.US,D,20221118,000000,23.88,24.3178,23.87,24.3178,8198,0
+OAK_B.US,D,20221121,000000,24.42,24.47,24.2,24.2849,6612,0
+OAK_B.US,D,20221122,000000,24.36,24.401,24.3,24.4,14722,0
+OAK_B.US,D,20221123,000000,24.47,24.47,24.25,24.47,1536,0
+OAK_B.US,D,20221125,000000,24.27,24.49,24.265,24.49,2859,0
+OAK_B.US,D,20221128,000000,24.32,24.46,24.32,24.4,4709,0
+OAK_B.US,D,20221129,000000,24.4,24.48,24.295,24.48,10924,0
+OAK_B.US,D,20221130,000000,24.05,24.74,23.94,24.7,67497,0
+OAK_B.US,D,20221201,000000,24.57,24.95,24.57,24.74,4117,0
+OAK_B.US,D,20221202,000000,24.72,25,24.4154,25,3739,0
+OAK_B.US,D,20221205,000000,24.81,25.4,24.46,24.52,17178,0
+OAK_B.US,D,20221206,000000,24.36,24.682,24.31,24.31,4920,0
+OAK_B.US,D,20221207,000000,24.38,24.85,24.38,24.545,5846,0
+OAK_B.US,D,20221208,000000,24.5,24.89,24.5,24.7,7251,0
+OAK_B.US,D,20221209,000000,24.6,24.7,24.089,24.15,11299,0
+OAK_B.US,D,20221212,000000,24.13,24.13,23.67,23.75,11549,0
+OAK_B.US,D,20221213,000000,24.08,24.08,23.5,23.54,13327,0
+OAK_B.US,D,20221214,000000,23.5,23.964,23.5,23.54,10217,0
+OAK_B.US,D,20221215,000000,23.63,23.6767,23.25,23.4,24262,0
+OAK_B.US,D,20221216,000000,23.46,23.54,23.2,23.54,25661,0
+OAK_B.US,D,20221219,000000,23.39,23.4058,23.2,23.3,9950,0
+OAK_B.US,D,20221220,000000,23.16,23.3899,23.15,23.17,11854,0
+OAK_B.US,D,20221221,000000,23.29,23.44,23.1801,23.3,8915,0
+OAK_B.US,D,20221222,000000,23.18,23.2808,22.79,23,39708,0
+OAK_B.US,D,20221223,000000,23.3,23.3,22.8329,22.8329,29696,0
+OAK_B.US,D,20221227,000000,22.92,23.155,22.3,22.633,29644,0
+OAK_B.US,D,20221228,000000,22.55,22.55,22.25,22.3,10894,0
+OAK_B.US,D,20221229,000000,22.28,22.59,22.06,22.06,11352,0
+OAK_B.US,D,20221230,000000,22.05,22.235,21.37,21.37,78265,0
+OAK_B.US,D,20230103,000000,21.7975,21.83,21.7,21.78,26475,0
+OAK_B.US,D,20230104,000000,21.94,22.3204,21.91,22.125,10932,0
+OAK_B.US,D,20230105,000000,22.17,23.4,22.13,23.3899,25382,0
+OAK_B.US,D,20230106,000000,23.39,23.6,23.39,23.5214,14801,0
+OAK_B.US,D,20230109,000000,23.59,23.59,23.34,23.486,10790,0
+OAK_B.US,D,20230110,000000,23.375,23.585,23.35,23.51,6194,0
+OAK_B.US,D,20230111,000000,23.55,23.55,23.405,23.55,13626,0
+OAK_B.US,D,20230112,000000,23.4,24.1,23.4,23.8736,5356,0
+OAK_B.US,D,20230113,000000,24,24,23.34,23.77,10245,0
+OAK_B.US,D,20230117,000000,23.77,23.77,23.435,23.57,22962,0
+OAK_B.US,D,20230118,000000,23.49,23.885,23.29,23.36,7518,0
+OAK_B.US,D,20230119,000000,23.25,23.6417,23.25,23.56,4067,0
+OAK_B.US,D,20230120,000000,23.5,23.64,22.35,22.61,320851,0
+OAK_B.US,D,20230123,000000,22.58,23.27,22.58,23.05,19798,0
+OAK_B.US,D,20230124,000000,22.99,23.38,22.92,23.05,18296,0
+OAK_B.US,D,20230125,000000,23.05,23.36,23.05,23.345,6048,0
+OAK_B.US,D,20230126,000000,23.43,23.44,23.25,23.44,15531,0
+OAK_B.US,D,20230127,000000,23.27,23.5077,23.06,23.2,21544,0
+OAK_B.US,D,20230130,000000,23.27,23.43,23.12,23.41,13719,0
+OAK_B.US,D,20230131,000000,23.35,23.97,23.26,23.97,19953,0
+OAK_B.US,D,20230201,000000,23.97,24.25,23.97,24.17,10191,0
+OAK_B.US,D,20230202,000000,24.36,24.513,24.11,24.5,15130,0
+OAK_B.US,D,20230203,000000,24.5,24.5,23.92,23.92,17573,0
+OAK_B.US,D,20230206,000000,23.92,23.92,23.5,23.58,13244,0
+OAK_B.US,D,20230207,000000,23.65,23.88,23.55,23.86,11353,0
+OAK_B.US,D,20230208,000000,23.88,23.88,23.1,23.68,37998,0
+OAK_B.US,D,20230209,000000,23.7539,23.92,23.66,23.7,17291,0
+OAK_B.US,D,20230210,000000,23.52,23.52,23.3,23.33,5139,0
+OAK_B.US,D,20230213,000000,23.5,23.59,23.3879,23.59,3455,0
+OAK_B.US,D,20230214,000000,23.41,23.89,23.41,23.89,22607,0
+OAK_B.US,D,20230215,000000,23.95,23.95,23.6383,23.76,10286,0
+OAK_B.US,D,20230216,000000,23.53,23.803,23.53,23.7223,855,0
+OAK_B.US,D,20230217,000000,23.565,23.7,23.565,23.7,1174,0
+OAK_B.US,D,20230221,000000,23.46,23.46,23.15,23.15,18416,0
+OAK_B.US,D,20230222,000000,23.31,23.5599,23.14,23.27,5019,0
+OAK_B.US,D,20230223,000000,23.4,23.4951,23.28,23.47,7377,0
+OAK_B.US,D,20230224,000000,23.42,23.75,23.3866,23.75,13246,0
+OAK_B.US,D,20230227,000000,23.78,23.85,23.65,23.85,7301,0
+OAK_B.US,D,20230228,000000,23.18,23.92,23.18,23.92,26896,0
+OAK_B.US,D,20230301,000000,23.83,23.83,23.2612,23.53,6898,0
+OAK_B.US,D,20230302,000000,23.29,23.7718,23.2532,23.4,7675,0
+OAK_B.US,D,20230303,000000,23.4,23.68,23.2201,23.56,6054,0
+OAK_B.US,D,20230306,000000,23.23,23.6026,23.23,23.585,3682,0
+OAK_B.US,D,20230307,000000,23.22,23.582,23.22,23.3489,8669,0
+OAK_B.US,D,20230308,000000,23.18,23.4181,23.18,23.34,3019,0
+OAK_B.US,D,20230309,000000,23.18,23.33,22.84,22.84,7575,0
+OAK_B.US,D,20230310,000000,22.72,22.85,22.2172,22.3112,6890,0
+OAK_B.US,D,20230313,000000,22.19,22.5911,21.56,21.78,18515,0
+OAK_B.US,D,20230314,000000,21.65,22.33,21.65,22.05,23078,0
+OAK_B.US,D,20230315,000000,22.07,22.21,21.65,22.19,10886,0
+OAK_B.US,D,20230316,000000,22,22.5,21.72,22.35,17970,0
+OAK_B.US,D,20230317,000000,21.75,21.9866,21.75,21.9199,13711,0
+OAK_B.US,D,20230320,000000,21.75,21.7841,21.45,21.51,20771,0
+OAK_B.US,D,20230321,000000,21.55,21.93,21.45,21.73,14466,0
+OAK_B.US,D,20230322,000000,21.66,21.815,21.37,21.52,14050,0
+OAK_B.US,D,20230323,000000,21.67,21.67,20.76,20.76,13867,0
+OAK_B.US,D,20230324,000000,21.6999,21.6999,20.8,20.9918,4933,0
+OAK_B.US,D,20230327,000000,21.021,21.3,20.72,20.79,26620,0
+OAK_B.US,D,20230328,000000,21.04,21.189,20.6914,20.6914,15072,0
+OAK_B.US,D,20230329,000000,21.1097,21.17,20.9,21.005,22913,0
+OAK_B.US,D,20230330,000000,21.05,21.05,20.95,21.05,32473,0
+OAK_B.US,D,20230331,000000,21.05,21.5,20.82,20.82,327385,0
+OAK_B.US,D,20230403,000000,20.92,21.37,20.92,21.36,8038,0
+OAK_B.US,D,20230404,000000,21.19,21.85,21.0711,21.85,12346,0
+OAK_B.US,D,20230405,000000,21.7037,21.73,21.31,21.43,7543,0
+OAK_B.US,D,20230406,000000,21.37,21.5694,21.37,21.51,8534,0
+OAK_B.US,D,20230410,000000,21.75,21.75,21.0824,21.36,25410,0
+OAK_B.US,D,20230411,000000,21.28,21.75,21.28,21.61,11670,0
+OAK_B.US,D,20230412,000000,21.7276,21.75,21.5,21.74,8013,0
+OAK_B.US,D,20230413,000000,21.5592,21.88,21.5592,21.7631,3255,0
+OAK_B.US,D,20230414,000000,21.825,22.01,21.77,21.9735,13587,0
+OAK_B.US,D,20230417,000000,22.01,22.15,21.7639,21.935,10292,0
+OAK_B.US,D,20230418,000000,21.84,21.9001,21.7556,21.9001,7307,0
+OAK_B.US,D,20230419,000000,22.07,22.1435,21.97,22.12,6466,0
+OAK_B.US,D,20230420,000000,22.2,22.2,21.84,22.0489,6971,0
+OAK_B.US,D,20230421,000000,22.13,22.13,22.05,22.119,6349,0
+OAK_B.US,D,20230424,000000,22.15,22.16,21.84,22.0416,8843,0
+OAK_B.US,D,20230425,000000,21.75,22.05,21.75,21.955,7186,0
+OAK_B.US,D,20230426,000000,21.8497,21.87,21.77,21.83,5565,0
+OAK_B.US,D,20230427,000000,21.75,22.24,21.75,22.08,14244,0
+OAK_B.US,D,20230428,000000,21.85,22.37,21.7503,22.37,29018,0
+OAK_B.US,D,20230501,000000,22.4,22.4,22.13,22.36,5017,0
+OAK_B.US,D,20230502,000000,22.36,22.36,21.48,21.7799,10988,0
+OAK_B.US,D,20230503,000000,21.74,22.39,21.74,22,3729,0
+OAK_B.US,D,20230504,000000,21.86,21.86,21.01,21.21,15958,0
+OAK_B.US,D,20230505,000000,21.25,21.75,21.25,21.75,3371,0
+OAK_B.US,D,20230508,000000,21.85,21.8807,21.71,21.75,5145,0
+OAK_B.US,D,20230509,000000,21.08,21.7606,21.08,21.38,6558,0
+OAK_B.US,D,20230510,000000,22.07,22.07,21.885,21.9,6244,0
+OAK_B.US,D,20230511,000000,21.88,22.0499,21.1707,21.63,7010,0
+OAK_B.US,D,20230512,000000,21.6,21.92,21.31,21.5,20060,0
+OAK_B.US,D,20230515,000000,21.2,21.55,21.2,21.55,1536,0
+OAK_B.US,D,20230516,000000,21.45,21.99,21.45,21.99,7662,0
+OAK_B.US,D,20230517,000000,21.4,22.1,21.4,22,9182,0
+OAK_B.US,D,20230518,000000,21.7231,21.9635,21.65,21.85,9139,0
+OAK_B.US,D,20230519,000000,21.8986,21.8986,21.6101,21.805,2755,0
+OAK_B.US,D,20230522,000000,22,22,21.87,21.87,2031,0
+OAK_B.US,D,20230523,000000,21.85,22.03,21.69,22,8124,0
+OAK_B.US,D,20230524,000000,21.5,21.88,21.5,21.51,4450,0
+OAK_B.US,D,20230525,000000,21.75,21.75,21.5,21.5,2236,0
+OAK_B.US,D,20230526,000000,22.17,22.17,21.5469,21.71,3211,0
+OAK_B.US,D,20230530,000000,21.9031,21.99,21.73,21.73,7005,0
+OAK_B.US,D,20230531,000000,21.4265,22.26,21.4265,22.26,30861,0
+OAK_B.US,D,20230601,000000,21.3861,22,21.3861,21.895,13938,0
+OAK_B.US,D,20230602,000000,21.7,22.5,21.7,22.5,13265,0
+OAK_B.US,D,20230605,000000,21.86,22,21.72,21.72,19588,0
+OAK_B.US,D,20230606,000000,21.8,21.9,21.77,21.9,5196,0
+OAK_B.US,D,20230607,000000,21.9,21.9492,21.85,21.89,12866,0
+OAK_B.US,D,20230608,000000,21.9,21.9,21.83,21.9,2832,0
+OAK_B.US,D,20230609,000000,21.976,22,21.82,21.91,2296,0
+OAK_B.US,D,20230612,000000,21.9,21.9,21.82,21.87,7599,0
+OAK_B.US,D,20230613,000000,21.9,21.9,21.72,21.88,3686,0
+OAK_B.US,D,20230614,000000,21.5032,21.5032,21.405,21.4386,2447,0
+OAK_B.US,D,20230615,000000,21.9,21.9,21.43,21.7,10454,0
+OAK_B.US,D,20230616,000000,21.9,21.9,21.37,21.5727,8160,0
+OAK_B.US,D,20230620,000000,21.6,21.6,21.4,21.42,3282,0
+OAK_B.US,D,20230621,000000,21.31,21.6294,21.31,21.6001,12184,0
+OAK_B.US,D,20230622,000000,21.58,21.85,21.4,21.81,15180,0
+OAK_B.US,D,20230623,000000,21.76,21.8499,21.42,21.43,2543,0
+OAK_B.US,D,20230626,000000,21.41,21.5,21.39,21.45,11376,0
+OAK_B.US,D,20230627,000000,21.44,21.5968,21.44,21.55,2050,0
+OAK_B.US,D,20230628,000000,21.46,21.7023,21.46,21.7023,3772,0
+OAK_B.US,D,20230629,000000,21.36,21.8901,21.36,21.52,9643,0
+OAK_B.US,D,20230630,000000,21.61,22.33,21.54,22.33,25894,0
+OAK_B.US,D,20230703,000000,22.19,22.56,22.19,22.56,2646,0
+OAK_B.US,D,20230705,000000,22.57,22.6364,22.54,22.54,12453,0
+OAK_B.US,D,20230706,000000,21.52,21.8,21.51,21.55,3950,0
+OAK_B.US,D,20230707,000000,21.43,22.1399,21.43,21.9174,2372,0
+OAK_B.US,D,20230710,000000,22.2199,22.2199,19.38,21.5686,17262,0
+OAK_B.US,D,20230711,000000,21.83,21.83,21.51,21.595,3746,0
+OAK_B.US,D,20230712,000000,21.95,22.1337,21.9378,21.98,6956,0
+OAK_B.US,D,20230713,000000,21.5,22.08,21.4,22.08,11714,0
+OAK_B.US,D,20230714,000000,22.0899,22.0899,21.6,21.61,8959,0
+OAK_B.US,D,20230717,000000,22.14,22.14,21.8201,21.8201,2784,0
+OAK_B.US,D,20230718,000000,21.6701,21.8238,21.6701,21.8238,1864,0
+OAK_B.US,D,20230719,000000,21.83,22.25,21.83,22.25,3387,0
+OAK_B.US,D,20230720,000000,22.18,22.2899,21.85,21.85,3468,0
+OAK_B.US,D,20230721,000000,22.07,22.07,21.9281,21.995,739,0
+OAK_B.US,D,20230724,000000,22.01,22.0459,22.01,22.0459,1807,0
+OAK_B.US,D,20230725,000000,22.0204,22.09,21.85,21.85,6637,0
+OAK_B.US,D,20230726,000000,21.8,22.46,21.8,22.06,8676,0
+OAK_B.US,D,20230727,000000,21.95,22.25,21.8,22.1047,3326,0
+OAK_B.US,D,20230728,000000,22.1361,22.1361,21.68,21.8099,6642,0
+OAK_B.US,D,20230731,000000,21.9,22.32,21.9,22.08,12649,0
+OAK_B.US,D,20230801,000000,22.1316,22.23,22.1059,22.23,1622,0
+OAK_B.US,D,20230802,000000,21.76,22.42,21.76,22.13,3396,0
+OAK_B.US,D,20230803,000000,22.47,22.47,21.57,21.6199,12350,0
+OAK_B.US,D,20230804,000000,22.41,22.41,21.7501,21.7501,446,0
+OAK_B.US,D,20230807,000000,21.985,22.2162,21.98,22.2162,4496,0
+OAK_B.US,D,20230808,000000,22.21,22.37,21.86,21.9,11987,0
+OAK_B.US,D,20230809,000000,21.9,22.2499,21.9,22.175,3984,0
+OAK_B.US,D,20230810,000000,21.9273,22.242,21.9,22.18,6556,0
+OAK_B.US,D,20230811,000000,22.005,22.005,22.005,22.005,1278,0
+OAK_B.US,D,20230814,000000,22.49,22.49,22.49,22.49,113,0
+OAK_B.US,D,20230815,000000,21.81,21.9999,21.75,21.79,7083,0
+OAK_B.US,D,20230816,000000,21.85,21.9599,21.5,21.5,8288,0
+OAK_B.US,D,20230817,000000,21.5,21.5,21.12,21.12,8937,0
+OAK_B.US,D,20230818,000000,21.81,21.81,21.2,21.23,2638,0
+OAK_B.US,D,20230821,000000,21.1,21.2499,20.6986,21.2499,9343,0
+OAK_B.US,D,20230822,000000,22,22,21,21.1012,6538,0
+OAK_B.US,D,20230823,000000,21.0156,21.36,21.0156,21.36,6909,0
+OAK_B.US,D,20230824,000000,21.525,21.84,21.525,21.6025,1035,0
+OAK_B.US,D,20230825,000000,21.52,21.585,21.31,21.5,30872,0
+OAK_B.US,D,20230828,000000,21.88,21.88,21.32,21.55,28938,0
+OAK_B.US,D,20230829,000000,21.99,21.99,21.6,21.62,20190,0
+OAK_B.US,D,20230830,000000,21.6,21.7376,21.6,21.6501,20049,0
+OAK_B.US,D,20230831,000000,21.7,21.7,21.2,21.35,46205,0
+OAK_B.US,D,20230901,000000,21.34,21.35,21.29,21.35,1882,0
+OAK_B.US,D,20230905,000000,21.52,21.6899,21.3501,21.52,4431,0
+OAK_B.US,D,20230906,000000,21.4,21.505,21.19,21.33,5994,0
+OAK_B.US,D,20230907,000000,21.16,21.36,21.16,21.19,3733,0
+OAK_B.US,D,20230908,000000,21.3838,21.4,21.35,21.35,5932,0
+OAK_B.US,D,20230911,000000,21.5,21.5,21.22,21.22,2111,0
+OAK_B.US,D,20230912,000000,21.31,21.3764,21.28,21.3,2347,0
+OAK_B.US,D,20230913,000000,21.5,21.5,21.09,21.09,17723,0
+OAK_B.US,D,20230914,000000,21.33,21.33,21.15,21.21,5779,0
+OAK_B.US,D,20230915,000000,21.32,21.32,21.09,21.09,9284,0
+OAK_B.US,D,20230918,000000,21.2373,21.2373,21.11,21.18,6064,0
+OAK_B.US,D,20230919,000000,21.23,21.23,20.985,21.17,18957,0
+OAK_B.US,D,20230920,000000,21.12,21.2088,21.09,21.15,13362,0
+OAK_B.US,D,20230921,000000,21.1,21.1,20.93,20.93,12457,0
+OAK_B.US,D,20230922,000000,20.85,21.1,20.85,20.9553,4579,0
+OAK_B.US,D,20230925,000000,21.03,21.03,20.78,20.82,8811,0
+OAK_B.US,D,20230926,000000,20.96,21.015,20.6301,20.68,18654,0
+OAK_B.US,D,20230927,000000,20.673,20.89,20.57,20.6,27370,0
+OAK_B.US,D,20230928,000000,20.6203,20.6203,20.52,20.57,14992,0
+OAK_B.US,D,20230929,000000,20.7,21.085,20.7,21.08,25419,0
+OAK_B.US,D,20231002,000000,20.91,20.91,20.67,20.68,3436,0
+OAK_B.US,D,20231003,000000,20.76,21.01,20.01,20.186,12494,0
+OAK_B.US,D,20231004,000000,20.26,20.565,20.0901,20.0901,5902,0
+OAK_B.US,D,20231005,000000,20.15,20.6527,20.04,20.24,6510,0
+OAK_B.US,D,20231006,000000,20.0484,20.3294,20.04,20.16,9072,0
+OAK_B.US,D,20231009,000000,20.5972,20.5972,20.15,20.2699,6307,0
+OAK_B.US,D,20231010,000000,20.11,20.88,20.11,20.74,5513,0
+OAK_B.US,D,20231011,000000,21,21,20.28,20.99,6521,0
+OAK_B.US,D,20231012,000000,20.31,20.98,20.31,20.34,4114,0
+OAK_B.US,D,20231013,000000,20.34,20.34,20.05,20.2,7676,0
+OAK_B.US,D,20231016,000000,20.14,20.17,19.9798,20.08,10490,0
+OAK_B.US,D,20231017,000000,20.1,20.1,19.87,19.9799,9253,0
+OAK_B.US,D,20231018,000000,19.96,20.3181,19.9506,20.0999,5009,0
+OAK_B.US,D,20231019,000000,19.86,20.029,19.6,19.61,7281,0
+OAK_B.US,D,20231020,000000,19.6101,19.67,19.5,19.634,5359,0
+OAK_B.US,D,20231023,000000,19.63,19.97,19.4,19.4,14118,0
+OAK_B.US,D,20231024,000000,19.31,19.64,19.31,19.61,24435,0
+OAK_B.US,D,20231025,000000,19.59,19.845,19.44,19.55,56471,0
+OAK_B.US,D,20231026,000000,19.57,19.5999,19.48,19.5999,6748,0
+OAK_B.US,D,20231027,000000,19.5,19.565,19.1,19.16,11407,0
+OAK_B.US,D,20231030,000000,19.5402,19.5402,18.63,18.66,26499,0
+OAK_B.US,D,20231031,000000,19,19.0699,18.87,18.88,4061,0
+OAK_B.US,D,20231101,000000,18.95,19.5,18.95,19.4,20142,0
+OAK_B.US,D,20231102,000000,19.38,20.51,19.38,20.46,35829,0
+OAK_B.US,D,20231103,000000,20.515,21.4,20.5,21.4,40469,0
+OAK_B.US,D,20231106,000000,21.25,21.4,20.99,21.0299,18717,0
+OAK_B.US,D,20231107,000000,21,21.1711,19.86,19.86,10953,0
+OAK_B.US,D,20231108,000000,19.75,20.45,19.75,20.4,7990,0
+OAK_B.US,D,20231109,000000,20.25,20.41,20.15,20.19,8068,0
+OAK_B.US,D,20231110,000000,20.37,20.37,20.14,20.1782,16581,0
+OAK_B.US,D,20231113,000000,20.1642,20.19,20.04,20.19,5989,0
+OAK_B.US,D,20231114,000000,20.35,20.98,20.25,20.48,21960,0
+OAK_B.US,D,20231115,000000,20.6,20.66,20.29,20.47,19526,0
+OAK_B.US,D,20231116,000000,20.47,20.68,20.31,20.43,6466,0
+OAK_B.US,D,20231117,000000,20.66,20.66,20.05,20.29,20123,0
+OAK_B.US,D,20231120,000000,20.42,20.49,20.26,20.35,12675,0
+OAK_B.US,D,20231121,000000,20.4,20.4,19.9,19.99,16372,0
+OAK_B.US,D,20231122,000000,20.03,20.1999,19.9025,19.9025,8242,0
+OAK_B.US,D,20231124,000000,20.35,20.35,19.97,20,1389,0
+OAK_B.US,D,20231127,000000,20.05,20.05,19.83,19.88,20343,0
+OAK_B.US,D,20231128,000000,19.95,20.2399,19.95,20.1,13758,0
+OAK_B.US,D,20231129,000000,20.34,20.54,20,20.46,26979,0
+OAK_B.US,D,20231130,000000,20.23,20.97,20.05,20.88,54912,0
+OAK_B.US,D,20231201,000000,20.8,21.4,20.79,21.3999,32227,0
+OAK_B.US,D,20231204,000000,21.44,21.565,21.25,21.41,35158,0
+OAK_B.US,D,20231205,000000,21.06,21.43,21.01,21.06,21093,0
+OAK_B.US,D,20231206,000000,21.05,21.39,21.01,21.3699,15305,0
+OAK_B.US,D,20231207,000000,21.1,21.4,21.1,21.25,13617,0
+OAK_B.US,D,20231208,000000,21.3,21.45,21.16,21.16,7061,0
+OAK_B.US,D,20231211,000000,21.15,21.1501,20.75,20.785,13521,0
+OAK_B.US,D,20231212,000000,21.4,21.4,20.55,20.72,18982,0
+OAK_B.US,D,20231213,000000,20.75,20.9604,20.25,20.92,36306,0
+OAK_B.US,D,20231214,000000,21.32,21.6,20.9001,21.6,25458,0
+OAK_B.US,D,20231215,000000,21.7,21.7,21.18,21.26,28231,0
+OAK_B.US,D,20231218,000000,21.286,21.5544,21.12,21.12,6549,0
+OAK_B.US,D,20231219,000000,21.36,21.39,21.1,21.31,18563,0
+OAK_B.US,D,20231220,000000,21.25,21.3698,21.13,21.2,57571,0
+OAK_B.US,D,20231221,000000,21.3599,21.54,21.3,21.34,12904,0
+OAK_B.US,D,20231222,000000,21.18,21.4,21.18,21.27,10373,0
+OAK_B.US,D,20231226,000000,21.17,21.47,21.08,21.19,23792,0
+OAK_B.US,D,20231227,000000,21.15,21.4721,21.15,21.44,15319,0
+OAK_B.US,D,20231228,000000,21.44,21.57,21.15,21.36,18117,0
+OAK_B.US,D,20231229,000000,21.4146,21.5,21.27,21.27,15279,0
+OAK_B.US,D,20240102,000000,21.1945,21.49,21.18,21.27,3493,0
+OAK_B.US,D,20240103,000000,21.2199,21.2904,21.17,21.25,9224,0
+OAK_B.US,D,20240104,000000,21.34,21.34,21.21,21.3,28845,0
+OAK_B.US,D,20240105,000000,21.37,21.37,21.22,21.29,4485,0
+OAK_B.US,D,20240108,000000,21.19,21.24,21.115,21.19,12373,0
+OAK_B.US,D,20240109,000000,21.315,21.335,21.1429,21.3,3272,0
+OAK_B.US,D,20240110,000000,21.41,21.44,21.3235,21.44,6432,0
+OAK_B.US,D,20240111,000000,21.48,21.4899,21.36,21.46,6920,0
+OAK_B.US,D,20240112,000000,21.5,21.5157,21.475,21.5011,2503,0
+OAK_B.US,D,20240116,000000,21.62,21.6598,21.5099,21.55,9119,0
+OAK_B.US,D,20240117,000000,21.59,21.59,21.48,21.5406,2826,0
+OAK_B.US,D,20240118,000000,21.44,21.56,21.29,21.52,9201,0
+OAK_B.US,D,20240119,000000,21.58,21.7454,21.58,21.7454,10788,0
+OAK_B.US,D,20240122,000000,21.75,21.85,21.75,21.85,5187,0
+OAK_B.US,D,20240123,000000,21.9326,22.06,21.9326,22,13040,0
+OAK_B.US,D,20240124,000000,22,22.1899,21.8101,22.18,5966,0
+OAK_B.US,D,20240125,000000,22.1608,22.64,22.1608,22.64,9091,0
+OAK_B.US,D,20240126,000000,22.502,22.74,22.502,22.74,5134,0
+OAK_B.US,D,20240129,000000,22.69,22.7,22.11,22.5,25092,0
+OAK_B.US,D,20240130,000000,22.545,22.75,22.525,22.75,5742,0
+OAK_B.US,D,20240131,000000,22.85,22.85,22.6337,22.71,28350,0
+OAK_B.US,D,20240201,000000,22.74,22.99,22.32,22.87,13377,0
+OAK_B.US,D,20240202,000000,22.81,22.8894,22.7203,22.87,5909,0
+OAK_B.US,D,20240205,000000,22.89,22.89,22.53,22.53,5457,0
+OAK_B.US,D,20240206,000000,22.41,22.41,22.15,22.24,7207,0
+OAK_B.US,D,20240207,000000,22.99,22.99,22.1101,22.245,6036,0
+OAK_B.US,D,20240208,000000,22.1,22.475,22.1,22.25,7722,0
+OAK_B.US,D,20240209,000000,22.38,22.6,22.37,22.6,5605,0
+OAK_B.US,D,20240212,000000,22.55,22.75,22.55,22.74,6334,0
+OAK_B.US,D,20240213,000000,22.0754,22.4705,22.051,22.15,12597,0
+OAK_B.US,D,20240214,000000,22.15,22.7599,22.15,22.5945,7820,0
+OAK_B.US,D,20240215,000000,22.79,22.9329,22.79,22.92,9313,0
+OAK_B.US,D,20240216,000000,22.54,22.715,22.52,22.61,1413,0
+OAK_B.US,D,20240220,000000,22.695,22.9499,22.695,22.8536,8967,0
+OAK_B.US,D,20240221,000000,22.8247,22.9,22.72,22.75,4380,0
+OAK_B.US,D,20240222,000000,22.65,22.89,22.5301,22.8856,3922,0
+OAK_B.US,D,20240223,000000,22.84,22.9,22.73,22.8999,5965,0
+OAK_B.US,D,20240226,000000,22.9,22.9999,22.8803,22.94,6949,0
+OAK_B.US,D,20240227,000000,22.99,23.0067,22.69,22.7099,11495,0
+OAK_B.US,D,20240228,000000,22.5,23.03,22.5,22.8603,5938,0
+OAK_B.US,D,20240229,000000,22.81,22.81,22.33,22.5,23076,0
+OAK_B.US,D,20240301,000000,22.5,22.5,22.22,22.315,1264,0
+OAK_B.US,D,20240304,000000,22.1614,22.23,22.09,22.09,4164,0
+OAK_B.US,D,20240305,000000,21.58,22.52,21.58,22.18,10231,0
+OAK_B.US,D,20240306,000000,22.6247,22.635,22.44,22.53,3189,0
+OAK_B.US,D,20240307,000000,22.7348,22.7348,22.6,22.6,4935,0
+OAK_B.US,D,20240308,000000,22.44,22.91,22.44,22.8,3447,0
+OAK_B.US,D,20240311,000000,23.0099,23.01,22.5,22.71,6750,0
+OAK_B.US,D,20240312,000000,22.67,22.9,22.66,22.9,8045,0
+OAK_B.US,D,20240313,000000,22.99,23,22.72,22.9764,3089,0
+OAK_B.US,D,20240314,000000,22.955,22.99,22.9,22.99,9503,0
+OAK_B.US,D,20240315,000000,23.09,23.09,22.8308,22.97,9225,0
+OAK_B.US,D,20240318,000000,23.0276,23.16,23.0231,23.06,5416,0
+OAK_B.US,D,20240319,000000,22.91,23.1193,22.91,23.1193,8834,0
+OAK_B.US,D,20240320,000000,23.18,23.49,23.045,23.49,7333,0
+OAK_B.US,D,20240321,000000,23.5,23.79,23.5,23.635,16647,0
+OAK_B.US,D,20240322,000000,23.8297,23.8297,23.2857,23.2857,4559,0
+OAK_B.US,D,20240325,000000,23.78,23.78,23.2,23.46,11758,0
+OAK_B.US,D,20240326,000000,23.39,23.48,23.07,23.36,7130,0
+OAK_B.US,D,20240327,000000,23.44,23.44,23.27,23.4,1303,0
+OAK_B.US,D,20240328,000000,23.4,23.406,23.18,23.18,4209,0
+OAK_B.US,D,20240401,000000,23.39,23.44,23.2039,23.4,11835,0
+OAK_B.US,D,20240402,000000,23.204,23.2498,23.0796,23.16,6246,0
+OAK_B.US,D,20240403,000000,22.84,23.13,22.84,23.05,9536,0
+OAK_B.US,D,20240404,000000,23.06,23.41,23.05,23.16,4909,0
+OAK_B.US,D,20240405,000000,23.055,23.14,23.055,23.1,2283,0
+OAK_B.US,D,20240408,000000,22.95,23.055,22.94,23.055,10474,0
+OAK_B.US,D,20240409,000000,22.9598,22.9598,22.86,22.9169,5801,0
+OAK_B.US,D,20240410,000000,22.75,22.95,22.75,22.85,23066,0
+OAK_B.US,D,20240411,000000,22.84,22.84,22.685,22.69,10508,0
+OAK_B.US,D,20240412,000000,22.9,22.9,22.68,22.7142,1171,0
+OAK_B.US,D,20240415,000000,22.72,22.72,21.33,21.33,10313,0
+OAK_B.US,D,20240416,000000,21.5,21.5435,21.35,21.5,8211,0
+OAK_B.US,D,20240417,000000,21.51,22.13,21.51,21.83,4405,0
+OAK_B.US,D,20240418,000000,21.81,21.81,21.4701,21.5694,10986,0
+OAK_B.US,D,20240419,000000,21.56,21.5994,21.5,21.5405,12884,0
+OAK_B.US,D,20240422,000000,21.55,21.7399,21.5401,21.5501,2544,0
+OAK_B.US,D,20240423,000000,21.79,21.96,21.5706,21.5975,16119,0
+OAK_B.US,D,20240424,000000,21.6,21.65,21.5,21.595,9724,0
+OAK_B.US,D,20240425,000000,21.53,21.5413,21.3488,21.5,12070,0
+OAK_B.US,D,20240426,000000,21.38,21.605,21.38,21.5,4569,0
+OAK_B.US,D,20240429,000000,21.73,21.73,21.45,21.51,7049,0
+OAK_B.US,D,20240430,000000,21.53,21.65,21.41,21.5,18290,0
+OAK_B.US,D,20240501,000000,21.5001,21.65,21.4601,21.5,12084,0
+OAK_B.US,D,20240502,000000,21.4807,21.6,21.4001,21.5,3347,0
+OAK_B.US,D,20240503,000000,21.9067,21.9067,21.5133,21.64,10076,0
+OAK_B.US,D,20240506,000000,21.67,21.78,21.615,21.7,15603,0
+OAK_B.US,D,20240507,000000,21.83,22,21.72,21.72,12416,0
+OAK_B.US,D,20240508,000000,21.7,21.8927,21.52,21.61,23065,0
+OAK_B.US,D,20240509,000000,21.675,21.87,21.6,21.85,8980,0
+OAK_B.US,D,20240510,000000,21.72,21.75,21.6199,21.7499,7268,0
+OAK_B.US,D,20240513,000000,21.875,21.875,21.75,21.85,3069,0
+OAK_B.US,D,20240514,000000,22.16,22.16,21.7,22.03,21884,0
+OAK_B.US,D,20240515,000000,22.19,22.19,21.82,22.01,7782,0
+OAK_B.US,D,20240516,000000,22.3103,22.3103,21.92,21.92,5603,0
+OAK_B.US,D,20240517,000000,22.06,22.1,21.9001,21.9201,3647,0
+OAK_B.US,D,20240520,000000,22,22.36,21.96,22.2164,3715,0
+OAK_B.US,D,20240521,000000,21.95,22.0499,21.8,21.82,15299,0
+OAK_B.US,D,20240522,000000,21.9,21.9003,21.77,21.77,12481,0
+OAK_B.US,D,20240523,000000,21.8,21.8,21.55,21.7,35940,0
+OAK_B.US,D,20240524,000000,21.73,21.73,21.55,21.55,1698,0
+OAK_B.US,D,20240528,000000,21.58,21.69,21.39,21.44,19319,0
+OAK_B.US,D,20240529,000000,21.4,21.41,21.2901,21.33,11631,0
+OAK_B.US,D,20240530,000000,21.44,21.4999,21.2929,21.33,18633,0
+OAK_B.US,D,20240531,000000,21.17,21.1865,21.12,21.12,9715,0
+OAK_B.US,D,20240603,000000,21.2,21.572,21.1401,21.23,38705,0
+OAK_B.US,D,20240604,000000,21.33,21.4236,21.31,21.35,13186,0
+OAK_B.US,D,20240605,000000,21.41,21.41,21.1101,21.1896,21215,0
+OAK_B.US,D,20240606,000000,21.12,21.4399,21.12,21.25,2942,0
+OAK_B.US,D,20240607,000000,21.33,21.33,21.05,21.15,9339,0
+OAK_B.US,D,20240610,000000,21.2,21.2,20.9,20.98,24092,0
+OAK_B.US,D,20240611,000000,21.08,21.1,20.99,21.06,4404,0
+OAK_B.US,D,20240612,000000,21.15,21.27,21.11,21.27,9747,0
+OAK_B.US,D,20240613,000000,21.27,21.3,21.1887,21.3,4116,0
+OAK_B.US,D,20240614,000000,21.39,21.4142,21.0501,21.15,16449,0
+OAK_B.US,D,20240617,000000,21.18,21.34,20.96,21.12,17686,0
+OAK_B.US,D,20240618,000000,21.15,21.27,20.9449,21.24,13608,0
+OAK_B.US,D,20240620,000000,21.19,21.3298,21.0088,21.06,6816,0
+OAK_B.US,D,20240621,000000,21.25,21.3,21.1803,21.3,5657,0
+OAK_B.US,D,20240624,000000,21.35,21.435,21.3101,21.4,5485,0
+OAK_B.US,D,20240625,000000,21.49,21.5,21.4201,21.47,6442,0
+OAK_B.US,D,20240626,000000,21.4766,21.5498,21.3,21.48,4033,0
+OAK_B.US,D,20240627,000000,21.51,21.55,21.42,21.42,4356,0
+OAK_B.US,D,20240628,000000,21.42,21.42,21.31,21.35,2351,0
+OAK_B.US,D,20240701,000000,21.4,21.485,21.4,21.4425,5558,0
+OAK_B.US,D,20240702,000000,21.55,21.55,21.4537,21.4537,1898,0
+OAK_B.US,D,20240703,000000,21.55,21.55,21.5142,21.55,8848,0
+OAK_B.US,D,20240705,000000,21.61,21.67,21.5965,21.669,3464,0
+OAK_B.US,D,20240708,000000,21.67,21.8,21.6002,21.8,12785,0
+OAK_B.US,D,20240709,000000,21.81,21.85,21.37,21.64,12750,0
+OAK_B.US,D,20240710,000000,21.79,22.58,21.65,22.58,50266,0
+OAK_B.US,D,20240711,000000,22.61,22.61,22.37,22.5,9780,0
+OAK_B.US,D,20240712,000000,22.55,22.5899,22.25,22.3064,11610,0
+OAK_B.US,D,20240715,000000,22.22,22.55,22.22,22.55,6070,0
+OAK_B.US,D,20240716,000000,22.8,22.8,22.32,22.3201,6168,0
+OAK_B.US,D,20240717,000000,22.35,22.56,22.27,22.27,5704,0
+OAK_B.US,D,20240718,000000,22.27,22.35,22.08,22.08,10330,0
+OAK_B.US,D,20240719,000000,22.3399,22.35,22.3399,22.35,1052,0
+OAK_B.US,D,20240722,000000,22.103,22.3,22.103,22.3,5416,0
+OAK_B.US,D,20240723,000000,22.2645,22.3301,22.26,22.26,3225,0
+OAK_B.US,D,20240724,000000,22.46,22.7,22.25,22.25,28056,0
+OAK_B.US,D,20240725,000000,22.25,22.25,22.11,22.1613,4990,0
+OAK_B.US,D,20240726,000000,22.15,22.15,22.0001,22.03,1870,0
+OAK_B.US,D,20240729,000000,22.18,22.18,21.86,21.86,6717,0
+OAK_B.US,D,20240730,000000,22.17,22.17,22.05,22.07,1882,0
+OAK_B.US,D,20240731,000000,22.02,22.02,21.93,21.98,7169,0
+OAK_B.US,D,20240801,000000,21.9762,22.25,21.91,22.25,9630,0
+OAK_B.US,D,20240802,000000,22.2,22.3725,22.2,22.3403,6802,0
+OAK_B.US,D,20240805,000000,22.22,22.6,21.98,22.4,12837,0
+OAK_B.US,D,20240806,000000,22.64,22.7,21.8307,22.63,3719,0
+OAK_B.US,D,20240807,000000,22.58,22.87,22.58,22.87,6829,0
+OAK_B.US,D,20240808,000000,22.85,22.85,22.35,22.53,16962,0
+OAK_B.US,D,20240809,000000,22.38,22.85,21.94,22.19,31635,0
+OAK_B.US,D,20240812,000000,22.09,22.43,22.09,22.43,3914,0
+OAK_B.US,D,20240813,000000,22.45,22.61,22.1348,22.61,8087,0
+OAK_B.US,D,20240814,000000,22.71,22.72,22.4201,22.58,9551,0
+OAK_B.US,D,20240815,000000,22.63,22.63,22.25,22.41,7478,0
+OAK_B.US,D,20240816,000000,22.53,22.76,22.53,22.755,2612,0
+OAK_B.US,D,20240819,000000,22.62,22.79,22.61,22.66,5564,0
+OAK_B.US,D,20240820,000000,22.7,22.7,22.48,22.7,2469,0
+OAK_B.US,D,20240821,000000,22.75,22.85,22.51,22.51,3946,0
+OAK_B.US,D,20240822,000000,22.46,22.66,22.43,22.66,6039,0
+OAK_B.US,D,20240823,000000,22.4606,22.88,22.4606,22.83,7103,0
+OAK_B.US,D,20240826,000000,22.83,22.83,22.54,22.57,6442,0
+OAK_B.US,D,20240827,000000,22.6,22.79,22.5002,22.66,6229,0
+OAK_B.US,D,20240828,000000,22.76,22.84,22.7,22.83,4793,0
+OAK_B.US,D,20240829,000000,22.85,22.85,22.66,22.75,7687,0
+OAK_B.US,D,20240830,000000,22.58,22.75,22.39,22.45,45362,0
+OAK_B.US,D,20240903,000000,22.65,22.65,22.42,22.47,2625,0
+OAK_B.US,D,20240904,000000,22.52,22.6947,22.52,22.6947,2687,0
+OAK_B.US,D,20240905,000000,22.63,22.7444,22.6274,22.7444,5460,0
+OAK_B.US,D,20240906,000000,22.6484,22.74,22.63,22.64,5719,0
+OAK_B.US,D,20240909,000000,22.64,22.7,22.635,22.7,3210,0
+OAK_B.US,D,20240910,000000,22.69,22.9,22.67,22.68,10829,0
+OAK_B.US,D,20240911,000000,22.59,22.72,22.53,22.68,6038,0
+OAK_B.US,D,20240912,000000,22.69,22.88,22.69,22.845,3696,0
+OAK_B.US,D,20240913,000000,22.94,22.95,22.8564,22.95,7846,0
+OAK_B.US,D,20240916,000000,23,23.35,22.94,23.3,35461,0
+OAK_B.US,D,20240917,000000,23.186,23.75,23.186,23.66,7440,0
+OAK_B.US,D,20240918,000000,23.7,23.75,23.7,23.7,4864,0
+OAK_B.US,D,20240919,000000,23.74,23.8,23.515,23.8,37001,0
+OAK_B.US,D,20240920,000000,23.62,23.76,23.31,23.76,5672,0
+OAK_B.US,D,20240923,000000,23.7844,23.79,23.75,23.7529,10106,0
+OAK_B.US,D,20240924,000000,23.1389,23.64,23.1389,23.518,8657,0
+OAK_B.US,D,20240925,000000,23.49,23.626,23.49,23.5,2724,0
+OAK_B.US,D,20240926,000000,23.46,23.75,23.46,23.75,3349,0
+OAK_B.US,D,20240927,000000,23.75,23.75,23.51,23.62,13618,0
+OAK_B.US,D,20240930,000000,23.5116,23.75,23.42,23.72,16154,0
+OAK_B.US,D,20241001,000000,23.54,23.7199,23.39,23.695,6847,0
+OAK_B.US,D,20241002,000000,23.7042,23.75,23.7042,23.75,1422,0
+OAK_B.US,D,20241003,000000,23.69,23.94,23.69,23.91,5375,0
+OAK_B.US,D,20241004,000000,23.95,23.95,23.88,23.91,9629,0
+OAK_B.US,D,20241007,000000,23.99,23.99,23.62,23.63,10451,0
+OAK_B.US,D,20241008,000000,23.55,23.85,23.279,23.7299,2738,0
+OAK_B.US,D,20241009,000000,23.41,23.64,23.05,23.05,37578,0
+OAK_B.US,D,20241010,000000,23.15,23.2347,22.92,23.0501,8388,0
+OAK_B.US,D,20241011,000000,23.3315,23.67,23.3243,23.66,3890,0
+OAK_B.US,D,20241014,000000,23.37,23.6292,23.37,23.61,1889,0
+OAK_B.US,D,20241015,000000,23.4,23.645,23.11,23.5141,9004,0
+OAK_B.US,D,20241016,000000,23.68,23.87,23.55,23.87,8373,0
+OAK_B.US,D,20241017,000000,23.8,23.95,23.6,23.6,6375,0
+OAK_B.US,D,20241018,000000,23.7,23.71,23.6,23.6,2170,0
+OAK_B.US,D,20241021,000000,23.52,23.6,23.12,23.13,15147,0
+OAK_B.US,D,20241022,000000,23.21,23.44,23.19,23.3623,5305,0
+OAK_B.US,D,20241023,000000,23.2015,23.28,22.91,22.98,14677,0
+OAK_B.US,D,20241024,000000,23.09,23.09,22.9,22.9924,11808,0
+OAK_B.US,D,20241025,000000,23.09,23.38,22.95,22.95,11632,0
+OAK_B.US,D,20241028,000000,23.18,23.25,22.8927,23.04,12292,0
+OAK_B.US,D,20241029,000000,23.2,23.312,23.08,23.25,7076,0
+OAK_B.US,D,20241030,000000,23.3559,23.4301,23.3559,23.4301,5044,0
+OAK_B.US,D,20241031,000000,23.44,23.55,23.04,23.55,10407,0
+OAK_B.US,D,20241101,000000,23.5,23.5,23.11,23.1101,4476,0
+OAK_B.US,D,20241104,000000,23.3,23.3,22.89,22.93,10825,0
+OAK_B.US,D,20241105,000000,22.91,23.25,22.86,23.0301,13007,0
+OAK_B.US,D,20241106,000000,23,23.16,22.9822,23.075,6775,0
+OAK_B.US,D,20241107,000000,22.8501,23.1996,22.8501,23.05,9907,0
+OAK_B.US,D,20241108,000000,23.1802,23.4559,23.141,23.4559,10108,0
+OAK_B.US,D,20241111,000000,23.43,23.43,22.9801,23.1,9468,0
+OAK_B.US,D,20241112,000000,23.2741,23.2741,22.37,22.7666,19298,0
+OAK_B.US,D,20241113,000000,22.73,22.98,22.67,22.67,17776,0
+OAK_B.US,D,20241114,000000,22.69,22.89,22.67,22.69,6830,0
+OAK_B.US,D,20241115,000000,22.69,23.19,22.65,22.7212,21467,0
+OAK_B.US,D,20241118,000000,22.73,22.79,22.68,22.68,11652,0
+OAK_B.US,D,20241119,000000,22.735,22.7379,22.69,22.69,12573,0
+OAK_B.US,D,20241120,000000,22.65,22.69,22.35,22.49,12357,0
+OAK_B.US,D,20241121,000000,22.495,23.1,22.495,22.61,16973,0
+OAK_B.US,D,20241122,000000,22.73,23.1842,22.52,22.65,13540,0
+OAK_B.US,D,20241125,000000,22.895,22.9858,22.71,22.9626,6604,0
+OAK_B.US,D,20241126,000000,22.97,22.97,22.8,22.89,7515,0
+OAK_B.US,D,20241127,000000,22.9,23.02,22.9,22.91,2698,0
+OAK_B.US,D,20241129,000000,22.7009,23,22.39,22.59,19524,0
+OAK_B.US,D,20241202,000000,22.53,22.61,21.94,22.21,32592,0
+OAK_B.US,D,20241203,000000,22.2,22.4899,22.11,22.4899,14529,0
+OAK_B.US,D,20241204,000000,22.225,22.4101,22.225,22.4101,4874,0
+OAK_B.US,D,20241205,000000,22.1635,22.46,22.1635,22.435,4287,0
+OAK_B.US,D,20241206,000000,22.52,22.52,22.26,22.305,10821,0
+OAK_B.US,D,20241209,000000,22.215,22.39,22.2,22.31,8864,0
+OAK_B.US,D,20241210,000000,22.3,22.49,22.19,22.33,7224,0
+OAK_B.US,D,20241211,000000,22.1801,22.42,22.1801,22.19,4143,0
+OAK_B.US,D,20241212,000000,22.2,22.26,22.07,22.08,6858,0
+OAK_B.US,D,20241213,000000,21.99,22.02,21.9,22,26956,0
+OAK_B.US,D,20241216,000000,22.23,22.31,22.0267,22.05,7940,0
+OAK_B.US,D,20241217,000000,22.0621,22.18,21.9,22.08,7558,0
+OAK_B.US,D,20241218,000000,21.99,22.1,21.69,21.75,86205,0
+OAK_B.US,D,20241219,000000,21.7421,21.7421,21.27,21.34,23864,0
+OAK_B.US,D,20241220,000000,21.2701,21.6135,21.25,21.6135,11549,0
+OAK_B.US,D,20241223,000000,21.56,21.5999,21.21,21.44,18245,0
+OAK_B.US,D,20241224,000000,21.4445,21.4445,21.12,21.31,15411,0
+OAK_B.US,D,20241226,000000,21.51,21.56,21.1,21.1857,23204,0
+OAK_B.US,D,20241227,000000,21.29,21.35,20.75,20.9,66766,0
+OAK_B.US,D,20241230,000000,20.95,21.18,20.53,20.75,40194,0
+OAK_B.US,D,20241231,000000,21.0386,21.0386,20.69,20.75,108641,0
+OAK_B.US,D,20250102,000000,21.25,21.41,20.76,20.85,19845,0
+OAK_B.US,D,20250103,000000,21.21,21.325,20.9,21.325,14324,0
+OAK_B.US,D,20250106,000000,21.35,21.6699,21.1804,21.49,25005,0
+OAK_B.US,D,20250107,000000,21.368,21.6699,21.31,21.63,29594,0
+OAK_B.US,D,20250108,000000,21.58,21.63,21.3,21.36,8583,0
+OAK_B.US,D,20250110,000000,21.3,21.465,20.87,21.05,12499,0
+OAK_B.US,D,20250113,000000,21.23,21.3,20.65,20.9,9260,0
+OAK_B.US,D,20250114,000000,21.18,21.75,20.87,21.64,39691,0
+OAK_B.US,D,20250115,000000,21.74,21.9,21.57,21.9,5941,0
+OAK_B.US,D,20250116,000000,21.83,21.9,21.79,21.79,4672,0
+OAK_B.US,D,20250117,000000,21.8145,21.94,21.8,21.91,5675,0
+OAK_B.US,D,20250121,000000,21.8607,22.19,21.8596,22.19,10134,0
+OAK_B.US,D,20250122,000000,22.12,22.33,21.91,22.0801,8544,0
+OAK_B.US,D,20250123,000000,22.2241,22.23,22.07,22.16,3462,0
+OAK_B.US,D,20250124,000000,22.15,22.2,21.92,21.9485,8558,0
+OAK_B.US,D,20250127,000000,22,22.23,21.9532,22.1688,8138,0
+OAK_B.US,D,20250128,000000,22.11,22.29,21.86,22.07,7630,0
+OAK_B.US,D,20250129,000000,21.96,22.13,21.9475,22.13,5263,0
+OAK_B.US,D,20250130,000000,21.77,22.2,21.58,22,8270,0
+OAK_B.US,D,20250131,000000,22.01,22.1,21.91,21.9957,25880,0
+OAK_B.US,D,20250203,000000,21.8515,22,21.85,21.85,8897,0
+OAK_B.US,D,20250204,000000,21.85,21.9,21.75,21.86,6630,0
+OAK_B.US,D,20250205,000000,21.9999,21.9999,21.93,21.9501,3822,0
+OAK_B.US,D,20250206,000000,21.9402,22,21.94,21.99,16449,0
+OAK_B.US,D,20250207,000000,21.9363,21.98,21.86,21.95,5859,0
+OAK_B.US,D,20250210,000000,21.9229,21.9956,21.9229,21.992,2405,0
+OAK_B.US,D,20250211,000000,22.0361,22.12,21.96,22.05,9476,0
+OAK_B.US,D,20250212,000000,21.98,22.0144,21.87,21.94,8693,0
+OAK_B.US,D,20250213,000000,21.9999,22.1089,21.9999,22.05,1572,0
+OAK_B.US,D,20250214,000000,22.05,22.15,22.05,22.15,2711,0
+OAK_B.US,D,20250218,000000,22,22.1,22,22.1,785,0
+OAK_B.US,D,20250219,000000,22.17,22.22,21.946,22,11000,0
+OAK_B.US,D,20250220,000000,22.035,22.16,21.8927,21.93,7618,0
+OAK_B.US,D,20250221,000000,22.02,22.225,22.02,22.0996,5607,0
+OAK_B.US,D,20250224,000000,21.8,22.15,21.8,22.11,4862,0
+OAK_B.US,D,20250225,000000,21.66,22.14,21.66,21.93,22990,0
+OAK_B.US,D,20250226,000000,21.85,22.21,21.85,22.17,13405,0
+OAK_B.US,D,20250227,000000,22.115,22.21,22.01,22.15,2514,0
+OAK_B.US,D,20250228,000000,22.0522,22.25,21.66,21.8,16014,0
+OAK_B.US,D,20250303,000000,21.56,21.83,21.51,21.83,2451,0
+OAK_B.US,D,20250304,000000,21.81,21.823,21.71,21.79,6804,0
+OAK_B.US,D,20250305,000000,21.6,21.8,21.54,21.8,8054,0
+OAK_B.US,D,20250306,000000,21.6,21.98,21.37,21.89,16740,0
+OAK_B.US,D,20250307,000000,21.56,22,21.55,21.61,18880,0
+OAK_B.US,D,20250310,000000,21.5685,22.04,21.5685,21.62,3754,0
+OAK_B.US,D,20250311,000000,21.75,21.75,21.7,21.7,2465,0
+OAK_B.US,D,20250312,000000,21.5911,21.6,21.52,21.56,8595,0
+OAK_B.US,D,20250313,000000,22.0419,22.0419,21.3901,21.3901,2328,0
+OAK_B.US,D,20250314,000000,21.5478,22.0999,21.5478,21.6963,2041,0
+OAK_B.US,D,20250317,000000,21.34,22.0899,21.26,21.785,8189,0
+OAK_B.US,D,20250318,000000,22.0277,22.0277,21.86,21.99,835,0
+OAK_B.US,D,20250319,000000,21.75,21.85,21.54,21.75,3754,0
+OAK_B.US,D,20250320,000000,21.75,21.7825,21.69,21.73,4237,0
+OAK_B.US,D,20250321,000000,21.7,21.769,21.62,21.62,1351,0
+OAK_B.US,D,20250324,000000,21.5501,21.84,21.5501,21.68,5227,0
+OAK_B.US,D,20250325,000000,21.6591,21.7352,21.64,21.7286,4937,0
+OAK_B.US,D,20250326,000000,21.6,21.75,21.31,21.31,7133,0
+OAK_B.US,D,20250327,000000,21.5298,21.5298,21.22,21.27,9300,0
+OAK_B.US,D,20250328,000000,21.75,21.75,21.0001,21.53,8376,0
+OAK_B.US,D,20250331,000000,21.44,21.53,20.77,20.77,39261,0
+OAK_B.US,D,20250401,000000,21,21.3299,20.2,20.58,22088,0
+OAK_B.US,D,20250402,000000,20.8356,20.94,20.45,20.61,15400,0
+OAK_B.US,D,20250403,000000,20.7,21.28,20.42,20.775,19579,0
+OAK_B.US,D,20250404,000000,20.4,21.1899,20.03,21.1899,7625,0
+OAK_B.US,D,20250407,000000,21,21.02,20.26,20.3,30985,0
+OAK_B.US,D,20250408,000000,20.5128,21.4699,20.37,20.4309,7052,0
+OAK_B.US,D,20250409,000000,20.905,21.1852,20.25,20.85,11302,0
+OAK_B.US,D,20250410,000000,19.56,21.02,19.56,20.575,8590,0
+OAK_B.US,D,20250411,000000,20.4159,20.8,19.8666,20.2567,33237,0
+OAK_B.US,D,20250414,000000,20.47,20.7199,20.12,20.2,19538,0
+OAK_B.US,D,20250415,000000,20.5,20.8242,20.25,20.25,8667,0
+OAK_B.US,D,20250416,000000,20.29,20.3705,19.9198,20.15,12446,0
+OAK_B.US,D,20250417,000000,20.3308,20.3976,20.01,20.3758,3170,0
+OAK_B.US,D,20250421,000000,19.29,20.36,19.29,20.2646,3814,0
+OAK_B.US,D,20250422,000000,20.25,20.3408,20.1376,20.205,7166,0
+OAK_B.US,D,20250423,000000,20.3854,20.396,20.135,20.135,11618,0
+OAK_B.US,D,20250424,000000,20.34,20.59,20.12,20.59,10878,0
+OAK_B.US,D,20250425,000000,20.414,20.7,20.1918,20.59,14692,0
+OAK_B.US,D,20250428,000000,20.4469,20.7343,20.4,20.64,4794,0
+OAK_B.US,D,20250429,000000,20.4786,20.586,20.41,20.5202,5759,0
+OAK_B.US,D,20250430,000000,20.605,20.605,20.35,20.35,2850,0
+OAK_B.US,D,20250501,000000,20.35,20.9,20.3,20.8592,15048,0
+OAK_B.US,D,20250502,000000,20.91,21.13,20.5,21.125,5870,0
+OAK_B.US,D,20250505,000000,21.1491,21.32,21.1,21.1,4448,0
+OAK_B.US,D,20250506,000000,20.8213,21,20.81,21,6710,0
+OAK_B.US,D,20250507,000000,21.0467,21.05,20.82,20.988,4868,0
+OAK_B.US,D,20250508,000000,21.0513,21.0513,20.76,20.945,9824,0
+OAK_B.US,D,20250509,000000,20.9622,21,20.76,21,4063,0
+OAK_B.US,D,20250512,000000,20.91,21.4,20.85,21.4,5499,0
+OAK_B.US,D,20250513,000000,21.1719,21.41,21.1719,21.305,4228,0
+OAK_B.US,D,20250514,000000,21.27,21.41,21.065,21.1854,8221,0
+OAK_B.US,D,20250515,000000,21.0199,21.08,20.88,21.07,7213,0
+OAK_B.US,D,20250516,000000,21.27,21.27,21.05,21.1,8783,0
+OAK_B.US,D,20250519,000000,21.05,21.23,21.0201,21.04,4647,0
+OAK_B.US,D,20250520,000000,20.91,21.04,20.91,21.0321,1936,0
+OAK_B.US,D,20250521,000000,20.9355,21.03,20.795,20.95,7897,0
+OAK_B.US,D,20250522,000000,20.89,21.19,20.89,21.17,14314,0
+OAK_B.US,D,20250523,000000,20.99,21.2384,20.72,21.0976,3343,0
+OAK_B.US,D,20250527,000000,21.1805,21.4,21.17,21.4,8700,0
+OAK_B.US,D,20250528,000000,21.4001,21.46,21.4001,21.45,3468,0
+OAK_B.US,D,20250529,000000,21.48,21.49,21.413,21.413,13839,0
+OAK_B.US,D,20250530,000000,21.4,21.45,21,21.45,12329,0
+OAK_B.US,D,20250602,000000,21.03,21.53,21.02,21.405,23357,0
+OAK_B.US,D,20250603,000000,21.39,21.48,21.3725,21.45,8032,0
+OAK_B.US,D,20250604,000000,21.4201,21.5343,21.3,21.4593,8515,0
+OAK_B.US,D,20250605,000000,21.575,21.61,21.5386,21.58,8669,0
+OAK_B.US,D,20250606,000000,21.5,21.5,21.43,21.49,11614,0
+OAK_B.US,D,20250609,000000,21.5888,21.66,21.45,21.6575,6114,0
+OAK_B.US,D,20250610,000000,21.7,21.81,21.61,21.655,8693,0
+OAK_B.US,D,20250611,000000,21.7,21.82,21.59,21.62,14073,0
+OAK_B.US,D,20250612,000000,21.64,21.85,21.64,21.795,14830,0
+OAK_B.US,D,20250613,000000,21.6855,21.83,21.6855,21.83,14218,0
+OAK_B.US,D,20250616,000000,21.84,22,21.83,21.9825,9876,0
+OAK_B.US,D,20250617,000000,22,22.18,21.8906,22.11,17945,0
+OAK_B.US,D,20250618,000000,22.14,22.24,22.03,22.16,9777,0
+OAK_B.US,D,20250620,000000,22.26,22.45,22.17,22.45,27370,0
+OAK_B.US,D,20250623,000000,22.4,22.6454,22.4,22.6,12133,0
+OAK_B.US,D,20250624,000000,22.52,22.76,22.52,22.6502,11735,0
+OAK_B.US,D,20250625,000000,22.74,22.8,22.7101,22.8,4442,0
+OAK_B.US,D,20250626,000000,22.84,22.84,22.75,22.75,2967,0
+OAK_B.US,D,20250627,000000,22.72,22.75,22.67,22.71,7453,0
+OAK_B.US,D,20250630,000000,22.66,22.69,21.75,21.82,45627,0
+OAK_B.US,D,20250701,000000,22.165,22.335,21.42,21.45,24714,0
+OAK_B.US,D,20250702,000000,21.86,21.86,21.56,21.5701,15098,0
+OAK_B.US,D,20250703,000000,21.71,21.885,21.68,21.68,3859,0
+OAK_B.US,D,20250707,000000,21.67,21.68,21.6,21.6,6044,0
+OAK_B.US,D,20250708,000000,21.45,21.635,21.39,21.57,3434,0
+OAK_B.US,D,20250709,000000,21.705,21.705,21.58,21.6,4111,0
+OAK_B.US,D,20250710,000000,21.71,21.71,21.71,21.71,346,0
+OAK_B.US,D,20250711,000000,21.6,21.6,21.52,21.55,8259,0
+OAK_B.US,D,20250714,000000,21.4955,21.56,21.45,21.4935,4093,0
+OAK_B.US,D,20250715,000000,21.4572,21.79,21.455,21.52,4655,0
+OAK_B.US,D,20250716,000000,21.4543,21.7,21.4,21.4806,5678,0
+OAK_B.US,D,20250717,000000,21.6,21.6,21.4,21.48,35177,0
+OAK_B.US,D,20250718,000000,21.42,21.74,21.42,21.5899,3925,0
+OAK_B.US,D,20250721,000000,21.4706,21.69,21.44,21.53,3914,0
+OAK_B.US,D,20250722,000000,21.41,21.5467,21.41,21.52,9413,0
+OAK_B.US,D,20250723,000000,21.43,21.48,21.43,21.44,4497,0
+OAK_B.US,D,20250724,000000,21.8905,21.8905,21.13,21.22,15873,0
+OAK_B.US,D,20250725,000000,21.5,21.5,21.2501,21.5,3455,0
+OAK_B.US,D,20250728,000000,21.3501,21.4806,21.35,21.44,4804,0
+OAK_B.US,D,20250729,000000,21.69,21.69,21.3414,21.5368,5070,0
+OAK_B.US,D,20250730,000000,21.5193,21.56,21.24,21.25,11658,0
+OAK_B.US,D,20250731,000000,21.3035,21.5,21.3035,21.31,9045,0
+OAK_B.US,D,20250801,000000,21.6,21.65,21.39,21.51,6266,0
+OAK_B.US,D,20250804,000000,21.3512,21.65,21.3512,21.48,9195,0
+OAK_B.US,D,20250805,000000,21.6075,21.625,21.4417,21.48,2159,0
+OAK_B.US,D,20250806,000000,21.37,21.64,21.36,21.64,9505,0
+OAK_B.US,D,20250807,000000,21.6,21.6,21.405,21.4499,7355,0
+OAK_B.US,D,20250808,000000,21.2903,21.44,21.25,21.42,8692,0
+OAK_B.US,D,20250811,000000,21.42,21.44,21.37,21.38,5854,0
+OAK_B.US,D,20250812,000000,21.36,21.44,21.36,21.44,3496,0
+OAK_B.US,D,20250813,000000,21.5,21.65,21.4801,21.63,13107,0
+OAK_B.US,D,20250814,000000,21.57,21.65,21.57,21.65,4763,0
+OAK_B.US,D,20250815,000000,21.52,21.59,21.4,21.47,15025,0
+OAK_B.US,D,20250818,000000,21.43,21.74,21.4,21.45,13705,0
+OAK_B.US,D,20250819,000000,21.43,21.7,21.4,21.49,8349,0
+OAK_B.US,D,20250820,000000,21.5291,21.7364,21.51,21.7364,4494,0
+OAK_B.US,D,20250821,000000,21.24,21.7,21.24,21.7,8345,0
+OAK_B.US,D,20250822,000000,21.47,21.85,21.47,21.77,11554,0
+OAK_B.US,D,20250825,000000,21.66,21.71,21.66,21.67,4582,0
+OAK_B.US,D,20250826,000000,21.713,21.713,21.55,21.55,5269,0
+OAK_B.US,D,20250827,000000,21.55,21.75,21.55,21.7357,3824,0
+OAK_B.US,D,20250828,000000,21.7331,21.7499,21.7,21.7,4142,0
+OAK_B.US,D,20250829,000000,21.2748,21.71,21.1,21.44,9185,0
+OAK_B.US,D,20250902,000000,21.53,21.6736,21.4,21.43,4811,0
+OAK_B.US,D,20250903,000000,21.61,21.71,21.3501,21.71,9315,0
+OAK_B.US,D,20250904,000000,21.71,21.71,21.6701,21.6701,2460,0
+OAK_B.US,D,20250905,000000,21.86,21.86,21.6701,21.76,5614,0
+OAK_B.US,D,20250908,000000,21.7258,21.92,21.525,21.55,15538,0
+OAK_B.US,D,20250909,000000,21.592,21.8,21.53,21.8,3157,0
+OAK_B.US,D,20250910,000000,21.8,21.8,21.64,21.6701,5591,0
+OAK_B.US,D,20250911,000000,21.62,21.75,21.62,21.71,5646,0
+OAK_B.US,D,20250912,000000,21.77,21.92,21.7,21.92,7723,0
+OAK_B.US,D,20250915,000000,21.9199,21.92,21.795,21.895,4795,0
+OAK_B.US,D,20250916,000000,21.9,22.1999,21.891,22.18,10120,0
+OAK_B.US,D,20250917,000000,22,22.09,21.65,21.99,10631,0
+OAK_B.US,D,20250918,000000,21.68,22.1003,21.6531,22.09,6512,0
+OAK_B.US,D,20250919,000000,21.79,21.97,21.79,21.94,9445,0
+OAK_B.US,D,20250922,000000,21.8468,21.8601,21.75,21.81,7357,0
+OAK_B.US,D,20250923,000000,21.885,21.885,21.8,21.8254,5020,0
+OAK_B.US,D,20250924,000000,21.93,21.973,21.8,21.8,6030,0
+OAK_B.US,D,20250925,000000,21.7,21.89,21.6552,21.6552,10645,0
+OAK_B.US,D,20250926,000000,21.66,21.71,21.65,21.68,2602,0
+OAK_B.US,D,20250929,000000,21.75,21.855,21.65,21.7088,6943,0
+OAK_B.US,D,20250930,000000,21.732,21.74,21.575,21.63,13029,0
+OAK_B.US,D,20251001,000000,21.63,21.74,21.49,21.725,4359,0
+OAK_B.US,D,20251002,000000,21.59,21.68,21.59,21.6424,1422,0
+OAK_B.US,D,20251003,000000,21.5899,21.73,21.51,21.7,8152,0
+OAK_B.US,D,20251006,000000,21.55,21.8027,21.55,21.6658,5108,0
+OAK_B.US,D,20251007,000000,21.6783,21.69,21.5,21.6201,13416,0
+OAK_B.US,D,20251008,000000,21.82,21.82,21.53,21.75,2199,0
+OAK_B.US,D,20251009,000000,21.63,21.6795,21.55,21.6399,5093,0
+OAK_B.US,D,20251010,000000,21.54,21.63,21.48,21.61,4214,0
+OAK_B.US,D,20251013,000000,21.55,21.55,21.4781,21.55,2649,0
+OAK_B.US,D,20251014,000000,21.5073,21.83,21.5,21.62,16170,0
+OAK_B.US,D,20251015,000000,21.5624,21.63,21.41,21.63,22719,0
+OAK_B.US,D,20251016,000000,21.5935,21.76,21.41,21.58,8057,0
+OAK_B.US,D,20251017,000000,21.5,21.83,21.5,21.7855,4357,0
+OAK_B.US,D,20251020,000000,21.8299,21.8299,21.6,21.69,11351,0
+OAK_B.US,D,20251021,000000,21.7,21.83,21.7,21.83,5379,0
+OAK_B.US,D,20251022,000000,21.7,21.95,21.46,21.57,25277,0
+OAK_B.US,D,20251023,000000,21.54,21.665,21.54,21.5862,2056,0
+OAK_B.US,D,20251024,000000,21.6139,21.79,21.58,21.725,4536,0
+OAK_B.US,D,20251027,000000,21.77,21.825,21.6581,21.75,5826,0
+OAK_B.US,D,20251028,000000,21.697,21.8799,21.697,21.86,13512,0
+OAK_B.US,D,20251029,000000,21.85,21.9,21.71,21.8621,8298,0
+OAK_B.US,D,20251030,000000,21.75,21.88,21.71,21.79,4046,0
+OAK_B.US,D,20251031,000000,21.75,21.78,21.41,21.47,30344,0
+OAK_B.US,D,20251103,000000,21.5,21.56,21.42,21.44,10390,0
+OAK_B.US,D,20251104,000000,21.4699,21.49,21.4,21.4,13204,0
+OAK_B.US,D,20251105,000000,21.43,21.59,21.28,21.59,6954,0
+OAK_B.US,D,20251106,000000,21.38,21.599,21.37,21.53,8294,0
+OAK_B.US,D,20251107,000000,21.38,21.44,21.28,21.315,4152,0
+OAK_B.US,D,20251110,000000,21.35,21.35,21.21,21.2243,12544,0
+OAK_B.US,D,20251111,000000,21.35,21.5221,21.21,21.52,16707,0
+OAK_B.US,D,20251112,000000,21.36,21.455,21.33,21.37,6188,0
+OAK_B.US,D,20251113,000000,21.2735,21.2839,21.13,21.24,12611,0
+OAK_B.US,D,20251114,000000,21.15,21.3219,21.0362,21.25,8461,0
+OAK_B.US,D,20251117,000000,21.2376,21.3,21.18,21.18,7529,0
+OAK_B.US,D,20251118,000000,21.392,21.4,21.25,21.325,5830,0
+OAK_B.US,D,20251119,000000,21.35,21.45,21.11,21.275,2107,0
+OAK_B.US,D,20251120,000000,21.325,21.43,21.2,21.23,5035,0
+OAK_B.US,D,20251121,000000,21.2,21.3,21.0101,21.19,6176,0
+OAK_B.US,D,20251124,000000,21.46,21.47,21.1022,21.47,24327,0
+OAK_B.US,D,20251125,000000,21.5,21.5,21.2601,21.4499,12757,0
+OAK_B.US,D,20251126,000000,21.4,21.63,21.34,21.6,11869,0
+OAK_B.US,D,20251128,000000,21.67,21.67,21.5,21.5,713,0
+OAK_B.US,D,20251201,000000,21.35,21.35,21.2,21.25,12356,0
+OAK_B.US,D,20251202,000000,21.3,21.35,21.2381,21.3284,7774,0
+OAK_B.US,D,20251203,000000,21.265,21.5,20.59,20.6,56053,0
+OAK_B.US,D,20251204,000000,20.99,21.02,20.85,20.98,7408,0
+OAK_B.US,D,20251205,000000,20.9399,21.238,20.85,21.1399,5081,0
+OAK_B.US,D,20251208,000000,21.0228,21.1101,20.93,21.1,9249,0
+OAK_B.US,D,20251209,000000,20.93,21.1599,20.85,20.85,12031,0
+OAK_B.US,D,20251210,000000,21.13,21.13,20.81,20.88,15817,0
+OAK_B.US,D,20251211,000000,20.85,21.1,20.75,20.97,24320,0
+OAK_B.US,D,20251212,000000,20.97,20.975,20.87,20.975,135035,0
+OAK_B.US,D,20251215,000000,20.93,21,20.5526,20.861,49192,0
+OAK_B.US,D,20251216,000000,20.8,20.8,20.62,20.75,21364,0
+OAK_B.US,D,20251217,000000,20.7383,20.7499,20.68,20.74,14394,0
+OAK_B.US,D,20251218,000000,20.715,20.94,20.68,20.8705,16184,0
+OAK_B.US,D,20251219,000000,20.87,20.97,20.87,20.912,11514,0
+OAK_B.US,D,20251222,000000,20.97,20.99,20.81,20.9259,11797,0
+OAK_B.US,D,20251223,000000,20.95,20.95,20.81,20.81,12517,0
+OAK_B.US,D,20251224,000000,20.81,20.87,20.75,20.8,5625,0
+OAK_B.US,D,20251226,000000,20.7939,20.86,20.75,20.79,13242,0
+OAK_B.US,D,20251229,000000,20.79,20.97,20.75,20.85,26852,0
+OAK_B.US,D,20251230,000000,20.8514,20.97,20.8,20.8,23931,0
+OAK_B.US,D,20251231,000000,20.8,20.95,20.58,20.65,33195,0
+OAK_B.US,D,20260102,000000,20.89,20.92,20.62,20.75,10390,0
+OAK_B.US,D,20260105,000000,20.86,20.965,20.72,20.72,8090,0
+OAK_B.US,D,20260106,000000,20.785,20.785,20.6,20.64,7871,0
+OAK_B.US,D,20260107,000000,20.67,20.74,20.61,20.61,7834,0
+OAK_B.US,D,20260108,000000,20.5701,20.71,20.57,20.58,9345,0
+OAK_B.US,D,20260109,000000,20.65,21.04,20.65,20.9,20685,0
+OAK_B.US,D,20260112,000000,20.92,21.06,20.84,20.97,13809,0
+OAK_B.US,D,20260113,000000,21.06,21.25,20.94,21.23,20132,0
+OAK_B.US,D,20260114,000000,21.035,21.22,20.95,21.2,8982,0
+OAK_B.US,D,20260115,000000,21.15,21.22,21.01,21.1001,5662,0
+OAK_B.US,D,20260116,000000,21.1,21.1032,20.8601,20.94,4069,0
+OAK_B.US,D,20260120,000000,20.86,20.992,20.84,20.87,14518,0
+OAK_B.US,D,20260121,000000,20.86,21.2,20.85,20.92,6411,0
+OAK_B.US,D,20260122,000000,21.09,21.2299,20.89,21.2,5982,0
+OAK_B.US,D,20260123,000000,21.16,21.38,21.16,21.37,6934,0
+OAK_B.US,D,20260126,000000,21.38,21.46,21.34,21.4,5813,0
+OAK_B.US,D,20260127,000000,21.43,21.43,21.3,21.35,3877,0
+OAK_B.US,D,20260128,000000,21.335,21.38,21.26,21.37,6454,0
+OAK_B.US,D,20260129,000000,21.3,21.64,21.23,21.6074,17143,0
+OAK_B.US,D,20260130,000000,21.52,21.605,21.52,21.55,8049,0
+OAK_B.US,D,20260202,000000,21.4001,21.67,21.4001,21.66,6919,0
+OAK_B.US,D,20260203,000000,21.43,21.89,21.42,21.87,29383,0
+OAK_B.US,D,20260204,000000,21.6,21.89,21.6,21.6,17950,0
+OAK_B.US,D,20260205,000000,21.6101,21.7,21.6,21.6001,2761,0
+OAK_B.US,D,20260206,000000,21.7328,21.8,21.55,21.565,13044,0
+OAK_B.US,D,20260209,000000,21.745,21.745,21.6,21.7,8973,0
+OAK_B.US,D,20260210,000000,21.6,21.79,21.6,21.64,8192,0
+OAK_B.US,D,20260211,000000,21.64,21.7699,21.6,21.685,4524,0
+OAK_B.US,D,20260212,000000,21.7269,21.7269,21.6,21.65,6133,0
+OAK_B.US,D,20260213,000000,21.72,21.7499,21.7,21.74,4666,0
+OAK_B.US,D,20260217,000000,21.7,21.78,21.6,21.75,35454,0
+OAK_B.US,D,20260218,000000,21.7289,21.89,21.6,21.88,12455,0
diff --git a/daily/us/nyse stocks/2/obdc.us.txt b/daily/us/nyse stocks/2/obdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d20671482a10ae759b44f0174418dbc1a6f2c43
--- /dev/null
+++ b/daily/us/nyse stocks/2/obdc.us.txt	
@@ -0,0 +1,1657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OBDC.US,D,20190718,000000,11.4109,11.677,11.057,11.4044,4425413.2640702,0
+OBDC.US,D,20190719,000000,11.5511,11.5568,11.4185,11.4185,609375.13269211,0
+OBDC.US,D,20190722,000000,11.5218,11.5871,11.4185,11.5218,566983.91096983,0
+OBDC.US,D,20190723,000000,11.5568,11.5568,11.4479,11.4849,234301.02545896,0
+OBDC.US,D,20190724,000000,11.4565,11.4915,11.4261,11.4479,253726.1980543,0
+OBDC.US,D,20190725,000000,11.4924,11.4924,11.4479,11.4611,200185.22937765,0
+OBDC.US,D,20190726,000000,11.4611,11.5644,11.4611,11.4764,309593.2437365,0
+OBDC.US,D,20190729,000000,11.6098,11.6098,11.4611,11.4764,274424.26928347,0
+OBDC.US,D,20190730,000000,11.5218,11.5445,11.4697,11.5284,203717.65512993,0
+OBDC.US,D,20190731,000000,11.7053,11.7736,11.5956,11.6675,380123.44787189,0
+OBDC.US,D,20190801,000000,11.6609,12.1096,11.4849,11.7053,377517.43880165,0
+OBDC.US,D,20190802,000000,11.7424,11.7585,11.6582,11.7196,168438.82054587,0
+OBDC.US,D,20190805,000000,11.6325,11.7358,11.4565,11.5568,341693.52895197,0
+OBDC.US,D,20190806,000000,11.5956,11.7026,11.5644,11.5739,132190.25903576,0
+OBDC.US,D,20190807,000000,11.5568,11.6098,11.4404,11.5871,334576.9164241,0
+OBDC.US,D,20190808,000000,11.6013,11.7793,11.4999,11.7139,224672.4187807,0
+OBDC.US,D,20190809,000000,11.5568,11.7736,11.5568,11.7053,146685.45825014,0
+OBDC.US,D,20190812,000000,11.6675,11.8749,11.5956,11.6675,239021.84205195,0
+OBDC.US,D,20190813,000000,11.9109,11.9109,11.6325,11.7736,327528.96647816,0
+OBDC.US,D,20190814,000000,11.7053,11.7935,11.5359,11.5813,353583.77544352,0
+OBDC.US,D,20190815,000000,11.6903,11.6903,11.4479,11.5511,304729.82024262,0
+OBDC.US,D,20190816,000000,11.6013,11.7358,11.5218,11.5445,185564.324821,0
+OBDC.US,D,20190819,000000,11.5871,11.786,11.5445,11.7196,123285.25033607,0
+OBDC.US,D,20190820,000000,11.7793,11.8455,11.677,11.697,511103.13277125,0
+OBDC.US,D,20190821,000000,11.697,11.8162,11.6675,11.7358,301691.76508005,0
+OBDC.US,D,20190822,000000,11.7565,11.7793,11.697,11.7358,148411.52992456,0
+OBDC.US,D,20190823,000000,11.697,11.7424,11.6675,11.6675,157070.4096768,0
+OBDC.US,D,20190826,000000,11.7272,11.8674,11.6837,11.7651,209752.5679059,0
+OBDC.US,D,20190827,000000,11.7489,11.7736,11.7139,11.7139,76732.019802768,0
+OBDC.US,D,20190828,000000,11.697,11.786,11.697,11.7651,115755.60596934,0
+OBDC.US,D,20190829,000000,11.7489,11.8607,11.6675,11.6903,329712.43658281,0
+OBDC.US,D,20190830,000000,11.7489,11.7793,11.7053,11.7053,227053.42585177,0
+OBDC.US,D,20190903,000000,11.7196,11.8086,11.7196,11.7565,183333.31908273,0
+OBDC.US,D,20190904,000000,11.7793,11.8077,11.7053,11.8019,216639.95304494,0
+OBDC.US,D,20190905,000000,11.8531,11.9109,11.7272,11.7424,210142.36010165,0
+OBDC.US,D,20190906,000000,11.7651,12.0954,11.7651,11.9554,293604.36927877,0
+OBDC.US,D,20190909,000000,11.9932,11.999,11.786,11.8162,248862.77456043,0
+OBDC.US,D,20190910,000000,11.7935,11.9259,11.7053,11.7358,235908.78622301,0
+OBDC.US,D,20190911,000000,11.7358,11.8445,11.6903,11.7053,194849.61858973,0
+OBDC.US,D,20190912,000000,11.7196,12.0661,11.7053,11.8891,273911.9407877,0
+OBDC.US,D,20190913,000000,11.9259,12.2346,11.9259,12.0661,449956.46271408,0
+OBDC.US,D,20190916,000000,12.1684,12.5811,12.1485,12.5006,851422.35373766,0
+OBDC.US,D,20190917,000000,12.6616,12.6994,12.3984,12.4798,272468.97022022,0
+OBDC.US,D,20190918,000000,12.4638,13.1037,12.4466,13.0317,647368.78013007,0
+OBDC.US,D,20190919,000000,13.2011,13.3176,13.0014,13.2816,848281.83287594,0
+OBDC.US,D,20190920,000000,13.3024,13.3621,12.3984,12.4362,1871441.9801333,0
+OBDC.US,D,20190923,000000,12.4562,12.707,11.8749,11.8749,386220.68514528,0
+OBDC.US,D,20190924,000000,11.9042,12.1333,11.9042,12.0358,204873.29920082,0
+OBDC.US,D,20190925,000000,12.1333,12.3879,12.1049,12.2213,176845.23326616,0
+OBDC.US,D,20190926,000000,12.192,12.3065,11.9639,11.9932,276572.87992346,0
+OBDC.US,D,20190927,000000,12.0746,12.281,11.8957,11.9629,716234.18074107,0
+OBDC.US,D,20190930,000000,11.9771,12.0159,11.7593,11.8341,624812.59379976,0
+OBDC.US,D,20191001,000000,12.21,12.21,11.7593,11.8048,252174.42370319,0
+OBDC.US,D,20191002,000000,11.7973,12.0159,11.6856,11.9705,388504.50825426,0
+OBDC.US,D,20191003,000000,11.9705,12.1276,11.872,12.1068,142382.95523308,0
+OBDC.US,D,20191004,000000,12.0822,12.2546,12.0292,12.2015,343835.80150748,0
+OBDC.US,D,20191007,000000,12.2337,12.3302,11.9336,12.2706,180819.21223749,0
+OBDC.US,D,20191008,000000,12.2337,12.3217,12.0822,12.1276,142741.05700642,0
+OBDC.US,D,20191009,000000,12.2394,12.3756,12.0897,12.2394,142364.99732704,0
+OBDC.US,D,20191010,000000,12.2934,12.638,12.2706,12.5564,162839.12290445,0
+OBDC.US,D,20191011,000000,12.9324,13.0194,12.5262,12.5394,200848.61555361,0
+OBDC.US,D,20191014,000000,12.9143,12.9143,12.512,12.6899,155880.96248868,0
+OBDC.US,D,20191015,000000,12.7203,12.9001,12.5394,12.7203,199964.45276812,0
+OBDC.US,D,20191016,000000,12.8168,12.9076,12.6161,12.7354,202705.67430737,0
+OBDC.US,D,20191017,000000,12.7723,12.9446,12.7203,12.7506,333269.15832562,0
+OBDC.US,D,20191018,000000,12.7506,12.8244,12.6464,12.7287,185897.0742564,0
+OBDC.US,D,20191021,000000,12.795,12.8206,12.6464,12.653,113754.8839673,0
+OBDC.US,D,20191022,000000,12.638,12.9076,12.4126,12.7723,270931.98473291,0
+OBDC.US,D,20191023,000000,12.7723,12.9692,12.7051,12.7591,207875.43855129,0
+OBDC.US,D,20191024,000000,12.7203,12.8291,12.6899,12.743,212599.42418652,0
+OBDC.US,D,20191025,000000,12.6899,12.7506,12.4817,12.4883,132839.91269535,0
+OBDC.US,D,20191028,000000,12.5224,12.5706,12.3908,12.4212,186202.35865904,0
+OBDC.US,D,20191029,000000,12.3832,12.8244,12.3832,12.6218,82333.830139006,0
+OBDC.US,D,20191030,000000,12.6009,12.9446,12.6009,12.6842,177505.45039989,0
+OBDC.US,D,20191031,000000,13.007,13.007,12.5064,12.8329,201338.7607537,0
+OBDC.US,D,20191101,000000,12.6464,12.9834,12.6312,12.8945,225902.00717055,0
+OBDC.US,D,20191104,000000,12.9976,13.133,12.7874,12.9076,211286.38435097,0
+OBDC.US,D,20191105,000000,12.7874,13.5098,12.6842,12.9834,239818.32800208,0
+OBDC.US,D,20191106,000000,13.1784,13.202,12.8074,13.097,209192.7037765,0
+OBDC.US,D,20191107,000000,13.0809,13.1557,12.9324,13.133,170234.6111496,0
+OBDC.US,D,20191108,000000,13.1406,13.3583,13.0392,13.2844,208022.27084184,0
+OBDC.US,D,20191111,000000,13.238,13.4331,13.0914,13.3053,142932.25588834,0
+OBDC.US,D,20191112,000000,13.4558,13.5098,13.238,13.4028,331474.4240693,0
+OBDC.US,D,20191113,000000,13.4936,13.808,13.3583,13.5306,412985.35957283,0
+OBDC.US,D,20191114,000000,13.5098,13.6963,13.4795,13.6594,146744.61370532,0
+OBDC.US,D,20191115,000000,13.7332,13.8013,13.202,13.2087,244316.25529073,0
+OBDC.US,D,20191118,000000,13.2154,13.7332,13.2087,13.5098,207275.43322016,0
+OBDC.US,D,20191119,000000,13.6205,13.6205,13.3138,13.4274,144266.42267217,0
+OBDC.US,D,20191120,000000,13.5098,13.5098,13.2087,13.2456,124635.26233111,0
+OBDC.US,D,20191121,000000,13.2844,13.4274,13.2087,13.223,115754.54962193,0
+OBDC.US,D,20191122,000000,13.2154,13.3734,13.2154,13.2977,102123.44259216,0
+OBDC.US,D,20191125,000000,13.3508,13.4936,13.2456,13.2844,141797.73876574,0
+OBDC.US,D,20191126,000000,13.292,13.5845,13.292,13.5306,121844.39246343,0
+OBDC.US,D,20191127,000000,13.6508,13.6594,13.3214,13.4492,79551.411050632,0
+OBDC.US,D,20191129,000000,13.4558,13.628,13.4558,13.5921,62399.498090135,0
+OBDC.US,D,20191202,000000,13.63,13.6508,13.5012,13.5098,182650.9186533,0
+OBDC.US,D,20191203,000000,13.4331,13.5259,13.2977,13.328,155698.21438607,0
+OBDC.US,D,20191204,000000,13.5098,13.5533,13.365,13.4407,82569.395612321,0
+OBDC.US,D,20191205,000000,13.4852,13.577,13.4302,13.5098,83584.545477137,0
+OBDC.US,D,20191206,000000,13.5098,13.6054,13.4538,13.523,135149.08814226,0
+OBDC.US,D,20191209,000000,13.5098,13.6356,13.5012,13.5306,196812.31208487,0
+OBDC.US,D,20191210,000000,13.5098,13.577,13.4331,13.4936,82162.701857945,0
+OBDC.US,D,20191211,000000,13.539,13.5533,13.4103,13.5098,137968.47939013,0
+OBDC.US,D,20191212,000000,13.5098,13.6878,13.4795,13.6356,215982.90495345,0
+OBDC.US,D,20191213,000000,13.5968,13.6594,13.5098,13.6594,170313.83720563,0
+OBDC.US,D,20191216,000000,13.6668,13.6963,13.4198,13.5098,380970.63849789,0
+OBDC.US,D,20191217,000000,13.4198,13.5968,13.4198,13.5098,318168.67204304,0
+OBDC.US,D,20191218,000000,13.5486,13.6139,13.4766,13.4936,134592.3930551,0
+OBDC.US,D,20191219,000000,13.6205,14.0172,13.5098,13.7625,413592.75933586,0
+OBDC.US,D,20191220,000000,13.8836,13.9074,13.6508,13.6963,160576.42674373,0
+OBDC.US,D,20191223,000000,13.7558,13.7558,13.4331,13.539,146936.86893466,0
+OBDC.US,D,20191224,000000,13.5921,13.7558,13.5098,13.6508,78305.97744957,0
+OBDC.US,D,20191226,000000,13.719,14.0105,13.719,13.9973,143046.34140904,0
+OBDC.US,D,20191227,000000,14.162,14.3646,13.9736,14.357,132503.99421771,0
+OBDC.US,D,20191230,000000,14.5927,14.6391,13.7767,13.861,230003.80417896,0
+OBDC.US,D,20191231,000000,13.8136,13.8836,13.6092,13.6461,202423.62954784,0
+OBDC.US,D,20200102,000000,13.6716,13.7682,13.4643,13.5495,262418.8809238,0
+OBDC.US,D,20200103,000000,13.2058,13.3488,12.8396,13.2589,785266.48424348,0
+OBDC.US,D,20200106,000000,13.167,13.2892,13.043,13.0904,276282.38438463,0
+OBDC.US,D,20200107,000000,13.0904,13.3488,13.0818,13.1889,234645.39471591,0
+OBDC.US,D,20200108,000000,13.1983,13.2646,12.8991,13.0516,231335.85826797,0
+OBDC.US,D,20200109,000000,13.1594,13.1737,13.008,13.1273,349947.82764466,0
+OBDC.US,D,20200110,000000,13.0904,13.1368,12.8603,12.8764,170878.98307211,0
+OBDC.US,D,20200113,000000,12.9228,13.0232,12.8764,12.9986,286207.82468622,0
+OBDC.US,D,20200114,000000,13.008,13.0147,12.7013,12.7552,425613.99290674,0
+OBDC.US,D,20200115,000000,12.6786,12.6786,12.2346,12.3056,2325927.0042109,0
+OBDC.US,D,20200116,000000,12.28,12.3756,12.1835,12.2138,2099589.7819059,0
+OBDC.US,D,20200117,000000,12.2886,12.351,12.0235,12.0907,1502422.8562769,0
+OBDC.US,D,20200121,000000,12.0907,12.2508,12.0907,12.1125,1534394.267108,0
+OBDC.US,D,20200122,000000,12.2044,12.3188,12.1674,12.1674,1201939.5526384,0
+OBDC.US,D,20200123,000000,12.1968,12.3814,12.1589,12.1901,1606984.3487005,0
+OBDC.US,D,20200124,000000,12.2138,12.2942,12.1125,12.1371,1104787.2809765,0
+OBDC.US,D,20200127,000000,12.1447,12.1749,12.0235,12.0907,862957.66749812,0
+OBDC.US,D,20200128,000000,12.1749,12.2044,12.1011,12.121,790396.10728567,0
+OBDC.US,D,20200129,000000,12.1513,12.1674,12.1068,12.121,488026.16716584,0
+OBDC.US,D,20200130,000000,12.121,12.139,12.015,12.0907,611471.98230883,0
+OBDC.US,D,20200131,000000,12.1295,12.138,11.9762,12.0235,548961.56774023,0
+OBDC.US,D,20200203,000000,12.0443,12.2044,11.9762,11.9932,1020152.7261697,0
+OBDC.US,D,20200204,000000,12.0065,12.0756,11.9497,11.9762,1050945.2532867,0
+OBDC.US,D,20200205,000000,11.998,12.0528,11.9317,11.9535,718322.57957848,0
+OBDC.US,D,20200206,000000,11.9932,12.209,11.9847,12.1589,1949260.981425,0
+OBDC.US,D,20200207,000000,12.1371,12.2337,12.0235,12.0832,896807.2640311,0
+OBDC.US,D,20200210,000000,12.2044,12.2138,12.0945,12.0992,722541.63114984,0
+OBDC.US,D,20200211,000000,12.1447,12.2175,12.1068,12.1589,1349512.3427163,0
+OBDC.US,D,20200212,000000,12.2213,12.2508,12.0907,12.0992,1188266.1917122,0
+OBDC.US,D,20200213,000000,12.0832,12.1371,12.0292,12.1295,613564.60653589,0
+OBDC.US,D,20200214,000000,12.1447,12.1835,12.0528,12.1295,890631.85704908,0
+OBDC.US,D,20200218,000000,12.1068,12.1589,12.069,12.069,932428.35517731,0
+OBDC.US,D,20200219,000000,12.0992,12.1371,12.0406,12.0832,1154313.0731326,0
+OBDC.US,D,20200220,000000,12.1068,12.1674,11.8767,11.9221,1055077.6843702,0
+OBDC.US,D,20200221,000000,12.1371,12.1968,11.9317,12.069,1020030.1898697,0
+OBDC.US,D,20200224,000000,11.8853,11.998,11.8313,11.855,1044146.6013306,0
+OBDC.US,D,20200225,000000,11.8389,11.8626,11.2065,11.3731,2546960.3061506,0
+OBDC.US,D,20200226,000000,11.4811,11.7547,11.4611,11.6335,999440.92242422,0
+OBDC.US,D,20200227,000000,11.7405,11.7405,11.2519,11.4498,1306295.0573163,0
+OBDC.US,D,20200228,000000,11.3731,11.6335,11.2748,11.6183,1826245.0996795,0
+OBDC.US,D,20200302,000000,11.6486,11.7244,11.5767,11.6411,1759387.8155024,0
+OBDC.US,D,20200303,000000,11.6713,11.7017,11.4233,11.5331,1185434.1242953,0
+OBDC.US,D,20200304,000000,11.5805,11.6439,11.3807,11.6249,737982.26129971,0
+OBDC.US,D,20200305,000000,11.5871,11.6411,11.4811,11.5501,950208.79484912,0
+OBDC.US,D,20200306,000000,11.4432,11.4498,11.1819,11.2207,1806512.5299867,0
+OBDC.US,D,20200309,000000,10.6963,10.6963,9.98528,10.1008,2096316.1612701,0
+OBDC.US,D,20200310,000000,10.4805,10.5809,9.77233,9.8812,1468483.4702137,0
+OBDC.US,D,20200311,000000,9.66444,9.86229,9.37475,9.63414,1577910.4988261,0
+OBDC.US,D,20200312,000000,9.13146,9.40505,8.83517,8.99419,2600638.599991,0
+OBDC.US,D,20200313,000000,9.15324,9.68811,9.07846,9.38327,2485400.6042546,0
+OBDC.US,D,20200316,000000,8.58336,9.33027,7.98658,8.62803,1904632.41588,0
+OBDC.US,D,20200317,000000,8.5966,8.66704,8.00219,8.2843,1996455.4148386,0
+OBDC.US,D,20200318,000000,8.11637,8.13245,7.08678,7.14007,2165474.1701146,0
+OBDC.US,D,20200319,000000,7.04105,8.87132,6.8273,8.3304,3118526.6522022,0
+OBDC.US,D,20200320,000000,8.36165,8.77316,7.48371,7.7963,3312545.9817246,0
+OBDC.US,D,20200323,000000,7.5371,7.59807,6.17145,6.29339,2038131.4893616,0
+OBDC.US,D,20200324,000000,6.59102,7.62808,6.48452,7.39188,1549237.0046214,0
+OBDC.US,D,20200325,000000,7.32325,8.17326,7.10959,7.71271,2254133.4085685,0
+OBDC.US,D,20200326,000000,7.85632,8.96315,7.85632,8.52826,2548431.7980982,0
+OBDC.US,D,20200327,000000,8.42251,9.35203,8.2843,8.74229,1703183.7949952,0
+OBDC.US,D,20200330,000000,8.77316,9.33784,8.38181,9.07182,1683097.3489187,0
+OBDC.US,D,20200331,000000,9.0955,9.4789,8.7813,9.04816,1490143.8739371,0
+OBDC.US,D,20200401,000000,8.62434,9.10212,8.56905,8.8361,1113596.1620614,0
+OBDC.US,D,20200402,000000,8.54699,8.89916,7.91909,8.08313,1319701.1623468,0
+OBDC.US,D,20200403,000000,8.07547,8.366,7.66035,7.95022,1617941.8404256,0
+OBDC.US,D,20200406,000000,8.2328,8.99419,8.13927,8.64071,1666378.538398,0
+OBDC.US,D,20200407,000000,8.95387,9.67107,8.95387,9.33784,1741257.7248367,0
+OBDC.US,D,20200408,000000,9.59628,9.98159,9.39369,9.68999,1477980.0334653,0
+OBDC.US,D,20200409,000000,9.80076,11.1791,9.80076,10.5771,3598891.1315746,0
+OBDC.US,D,20200413,000000,10.9367,10.9756,9.65875,10.1463,2256366.5270016,0
+OBDC.US,D,20200414,000000,10.0365,10.311,9.50161,9.94273,2183783.8398408,0
+OBDC.US,D,20200415,000000,9.60574,9.79319,9.11064,9.15798,1767036.8271269,0
+OBDC.US,D,20200416,000000,9.54137,9.56503,8.8361,9.26684,2016554.537084,0
+OBDC.US,D,20200417,000000,9.57355,9.93516,9.44008,9.4789,1539855.5832381,0
+OBDC.US,D,20200420,000000,9.65213,9.79319,9.21383,9.27536,1506503.526337,0
+OBDC.US,D,20200421,000000,9.20531,9.41167,8.79683,8.94555,1604118.4781665,0
+OBDC.US,D,20200422,000000,8.92235,9.3066,8.92235,9.21383,1597003.9783335,0
+OBDC.US,D,20200423,000000,9.25169,9.48742,9.03207,9.3066,1572235.8005182,0
+OBDC.US,D,20200424,000000,9.5196,9.66727,9.32269,9.59628,1870189.1521003,0
+OBDC.US,D,20200427,000000,9.80076,10.1851,9.64456,9.99665,2403611.8493812,0
+OBDC.US,D,20200428,000000,10.1851,10.4823,9.60574,9.90206,2364176.2877231,0
+OBDC.US,D,20200429,000000,10.0999,10.311,9.8945,9.92575,1794415.239402,0
+OBDC.US,D,20200430,000000,9.76097,10.2523,9.72973,10.1141,2856546.1554552,0
+OBDC.US,D,20200501,000000,9.80833,10.0687,9.53285,9.83201,1241229.3383534,0
+OBDC.US,D,20200504,000000,9.7373,9.84812,9.45522,9.58965,1530772.0518254,0
+OBDC.US,D,20200505,000000,9.52622,10.0819,9.52622,9.65875,1602041.6991506,0
+OBDC.US,D,20200506,000000,9.6843,10.2636,9.59628,9.93516,1436066.2807741,0
+OBDC.US,D,20200507,000000,10.0735,10.4747,10.0004,10.311,2599869.5790737,0
+OBDC.US,D,20200508,000000,10.435,10.4985,9.8812,10.0506,2479467.1008303,0
+OBDC.US,D,20200511,000000,10.0904,10.1169,9.76097,9.91818,994953.5586097,0
+OBDC.US,D,20200512,000000,9.93516,10.1217,9.84055,9.96456,1240348.3446101,0
+OBDC.US,D,20200513,000000,9.96456,10.0819,9.46374,9.52622,1164213.1610962,0
+OBDC.US,D,20200514,000000,9.40883,9.72973,9.11916,9.62752,1151466.2168519,0
+OBDC.US,D,20200515,000000,9.72119,9.7373,9.39369,9.48742,1324943.8145624,0
+OBDC.US,D,20200518,000000,9.98827,10.0687,9.8945,10.0204,1098013.9813581,0
+OBDC.US,D,20200519,000000,9.90206,10.0601,9.7373,9.78368,945497.48538285,0
+OBDC.US,D,20200520,000000,9.93516,10.1075,9.8945,9.92575,789114.75787253,0
+OBDC.US,D,20200521,000000,9.8812,9.99665,9.84055,9.93516,934741.75601388,0
+OBDC.US,D,20200522,000000,10.0365,10.0687,9.84055,9.84812,1267239.7807273,0
+OBDC.US,D,20200526,000000,9.98827,10.1549,9.88596,9.91818,1870627.5362771,0
+OBDC.US,D,20200527,000000,10.1075,10.1549,9.8812,9.97398,1920920.2366559,0
+OBDC.US,D,20200528,000000,9.99665,10.1937,9.81687,9.86229,3583369.1626738,0
+OBDC.US,D,20200529,000000,9.80833,9.85471,9.61236,9.67485,1217179.4767797,0
+OBDC.US,D,20200601,000000,9.67485,9.86229,9.62088,9.67485,743629.49457476,0
+OBDC.US,D,20200602,000000,9.67485,10.0365,9.56503,10.0118,2106516.2518992,0
+OBDC.US,D,20200603,000000,10.1292,10.1851,9.91818,9.98827,939684.40556382,0
+OBDC.US,D,20200604,000000,9.94273,9.98827,9.80357,9.94273,1011790.6800409,0
+OBDC.US,D,20200605,000000,10.1937,10.2003,10.0052,10.0506,1730563.2636176,0
+OBDC.US,D,20200608,000000,10.0118,10.3962,9.98159,10.311,1593256.0577087,0
+OBDC.US,D,20200609,000000,10.1937,10.2477,10.0052,10.1292,1146046.098271,0
+OBDC.US,D,20200610,000000,10.2477,10.2712,9.82347,9.94273,1215059.3875199,0
+OBDC.US,D,20200611,000000,9.60574,9.70702,9.2356,9.35298,1558114.5482885,0
+OBDC.US,D,20200612,000000,9.68999,9.76097,9.32269,9.58018,1641476.2044612,0
+OBDC.US,D,20200615,000000,9.34636,9.82347,9.33121,9.7373,1465140.1306486,0
+OBDC.US,D,20200616,000000,10.043,10.1377,9.67485,9.77709,1198580.3678621,0
+OBDC.US,D,20200617,000000,9.80076,9.85471,9.57355,9.76097,737911.48602297,0
+OBDC.US,D,20200618,000000,9.70702,9.84812,9.62088,9.75341,718350.04461124,0
+OBDC.US,D,20200619,000000,9.9106,9.93516,9.67485,9.83201,1984603.196854,0
+OBDC.US,D,20200622,000000,9.92575,9.92575,9.64456,9.82347,1312408.1398009,0
+OBDC.US,D,20200623,000000,9.98827,9.98827,9.76292,9.81687,1160650.1012689,0
+OBDC.US,D,20200624,000000,9.74584,9.79319,9.42493,9.60574,909686.25170213,0
+OBDC.US,D,20200625,000000,9.65875,9.84812,9.56503,9.82347,1409106.182075,0
+OBDC.US,D,20200626,000000,9.70702,9.81687,9.56692,9.80076,1176138.2670525,0
+OBDC.US,D,20200629,000000,9.84812,10.0261,9.74399,9.92099,981931.96403781,0
+OBDC.US,D,20200630,000000,9.91245,10.0261,9.85656,9.91245,669670.38673364,0
+OBDC.US,D,20200701,000000,9.87364,9.98528,9.68811,9.96164,685615.95094739,0
+OBDC.US,D,20200702,000000,10.081,10.081,9.83298,9.87364,836235.24696712,0
+OBDC.US,D,20200706,000000,10.0488,10.0658,9.9532,10.01,860042.14863559,0
+OBDC.US,D,20200707,000000,9.88878,10.0261,9.69567,9.75243,1169096.655191,0
+OBDC.US,D,20200708,000000,9.74399,10.0014,9.68811,9.86422,782962.59053362,0
+OBDC.US,D,20200709,000000,10.0261,10.081,9.72789,9.9371,848924.09210364,0
+OBDC.US,D,20200710,000000,9.9371,10.0488,9.84142,9.92953,650847.33216426,0
+OBDC.US,D,20200713,000000,10.0488,10.0894,9.85656,9.8812,685234.60953095,0
+OBDC.US,D,20200714,000000,9.89732,10.1075,9.82444,10.0582,720884.22205733,0
+OBDC.US,D,20200715,000000,10.1699,10.3479,10.0261,10.2107,1491851.9877054,0
+OBDC.US,D,20200716,000000,10.187,10.2134,10.0421,10.1387,740719.25744929,0
+OBDC.US,D,20200717,000000,10.1615,10.1615,9.98528,10.0421,594785.91855788,0
+OBDC.US,D,20200720,000000,9.85656,9.92099,9.6474,9.80076,2065693.7060867,0
+OBDC.US,D,20200721,000000,9.85656,9.9532,9.69567,9.74399,1758333.5807833,0
+OBDC.US,D,20200722,000000,9.71275,9.92953,9.70421,9.89732,1570063.9502351,0
+OBDC.US,D,20200723,000000,9.88878,9.9371,9.65592,9.70421,1416893.5752106,0
+OBDC.US,D,20200724,000000,9.65592,9.70421,9.52717,9.52717,1417661.5397806,0
+OBDC.US,D,20200727,000000,9.48742,9.56692,9.42304,9.42304,1413615.7291852,0
+OBDC.US,D,20200728,000000,9.43061,9.51108,9.34257,9.40695,1036225.0520732,0
+OBDC.US,D,20200729,000000,9.4467,9.57544,9.35109,9.55178,1199678.9691726,0
+OBDC.US,D,20200730,000000,9.46279,9.68811,9.39843,9.68811,952065.85360286,0
+OBDC.US,D,20200731,000000,9.672,9.87364,9.61521,9.84812,1244706.8340401,0
+OBDC.US,D,20200803,000000,9.91245,9.9371,9.63225,9.68811,1815830.5705253,0
+OBDC.US,D,20200804,000000,9.61521,9.92099,9.57544,9.82444,1590790.5428445,0
+OBDC.US,D,20200805,000000,9.96164,10.0735,9.88878,9.9778,1820870.4040373,0
+OBDC.US,D,20200806,000000,9.9532,9.99286,9.76855,9.84142,1371116.7600267,0
+OBDC.US,D,20200807,000000,9.76855,10.0185,9.76855,9.98528,1114200.3927822,0
+OBDC.US,D,20200810,000000,9.99286,10.0582,9.88878,9.99286,1813512.944299,0
+OBDC.US,D,20200811,000000,10.0488,10.0894,9.84142,9.84812,1388572.9010424,0
+OBDC.US,D,20200812,000000,9.9778,10.0421,9.87364,9.9778,1209262.152912,0
+OBDC.US,D,20200813,000000,9.99286,10.0668,9.84812,9.85656,1137868.9129395,0
+OBDC.US,D,20200814,000000,9.9371,9.9778,9.80076,9.9778,1779959.1250419,0
+OBDC.US,D,20200817,000000,9.96922,10.0185,9.60006,9.87364,1355383.5216432,0
+OBDC.US,D,20200818,000000,9.92953,9.96922,9.77612,9.78368,693461.44319089,0
+OBDC.US,D,20200819,000000,9.76001,9.81308,9.60669,9.68052,1420581.2840328,0
+OBDC.US,D,20200820,000000,9.65592,9.68052,9.56692,9.6474,1220169.9963087,0
+OBDC.US,D,20200821,000000,9.60669,9.71935,9.54326,9.672,1598554.6963371,0
+OBDC.US,D,20200824,000000,9.73643,9.9778,9.71935,9.9532,1740077.7847752,0
+OBDC.US,D,20200825,000000,9.96922,9.98528,9.80076,9.96922,1247140.6584819,0
+OBDC.US,D,20200826,000000,9.9371,9.94088,9.74399,9.76855,764161.71925993,0
+OBDC.US,D,20200827,000000,9.68052,9.77612,9.59154,9.68811,1156920.1385502,0
+OBDC.US,D,20200828,000000,9.76001,9.92953,9.672,9.92099,1137800.2503575,0
+OBDC.US,D,20200831,000000,9.91245,9.9778,9.76001,9.92099,1549370.1043956,0
+OBDC.US,D,20200901,000000,9.84812,9.92953,9.73643,9.85656,1112060.2329215,0
+OBDC.US,D,20200902,000000,9.91245,9.95786,9.76855,9.86422,1271403.9022331,0
+OBDC.US,D,20200903,000000,9.87364,9.88878,9.62278,9.72789,1365816.0087035,0
+OBDC.US,D,20200904,000000,9.76001,9.8812,9.56692,9.71275,1133049.856037,0
+OBDC.US,D,20200908,000000,9.68052,9.98528,9.60006,9.96164,2219565.495794,0
+OBDC.US,D,20200909,000000,9.9437,10.0261,9.81687,9.92953,1352668.7087892,0
+OBDC.US,D,20200910,000000,9.92953,9.92953,9.75243,9.83298,1218485.1221834,0
+OBDC.US,D,20200911,000000,9.84812,9.96164,9.84142,9.84812,1011595.2557693,0
+OBDC.US,D,20200914,000000,9.89732,9.98528,9.81687,9.88878,1878914.5817396,0
+OBDC.US,D,20200915,000000,9.96922,10.0337,9.90489,9.99286,1269646.1401363,0
+OBDC.US,D,20200916,000000,10.0014,10.0763,9.88878,9.98528,1927360.7868387,0
+OBDC.US,D,20200917,000000,9.88878,10.0289,9.84812,9.96922,1664223.5896735,0
+OBDC.US,D,20200918,000000,9.96164,10.0735,9.91245,10.0014,4174994.4897691,0
+OBDC.US,D,20200921,000000,9.88878,9.9532,9.71275,9.89732,1886268.8724356,0
+OBDC.US,D,20200922,000000,9.9371,10.0488,9.89732,9.9371,977654.81335867,0
+OBDC.US,D,20200923,000000,9.9371,10.0014,9.72789,9.75243,1208317.778324,0
+OBDC.US,D,20200924,000000,9.76001,9.84812,9.65592,9.80833,1025640.4509853,0
+OBDC.US,D,20200925,000000,9.76855,10.0705,9.71275,10.0014,1436351.4945758,0
+OBDC.US,D,20200928,000000,10.081,10.2505,9.98528,9.99286,2814503.5283795,0
+OBDC.US,D,20200929,000000,9.95224,9.97116,9.84142,9.87937,1055773.817316,0
+OBDC.US,D,20200930,000000,9.83764,9.98528,9.83764,9.9437,1115507.0945333,0
+OBDC.US,D,20201001,000000,10.01,10.1615,9.92759,10.1511,1092511.4676787,0
+OBDC.US,D,20201002,000000,10.043,10.0687,9.90206,9.98528,967623.73831569,0
+OBDC.US,D,20201005,000000,10.0601,10.0753,9.86044,9.92002,1182988.680032,0
+OBDC.US,D,20201006,000000,9.9437,10.1008,9.93612,9.98528,1086558.9500011,0
+OBDC.US,D,20201007,000000,10.043,10.0639,9.9106,9.99286,1335045.6648822,0
+OBDC.US,D,20201008,000000,9.99286,10.133,9.97591,10.133,972193.49722849,0
+OBDC.US,D,20201009,000000,10.1425,10.2079,10.0185,10.1425,926870.91143246,0
+OBDC.US,D,20201012,000000,10.1425,10.1577,10.0185,10.0601,893342.44451331,0
+OBDC.US,D,20201013,000000,10.0185,10.1008,9.89916,9.92759,1315953.2417222,0
+OBDC.US,D,20201014,000000,9.8945,9.9437,9.75535,9.75535,1230318.3259145,0
+OBDC.US,D,20201015,000000,9.7373,9.92002,9.7373,9.8945,1091582.9383018,0
+OBDC.US,D,20201016,000000,9.85277,9.85277,9.7373,9.80261,929659.66860532,0
+OBDC.US,D,20201019,000000,9.86985,9.86985,9.57355,9.58018,1155393.716537,0
+OBDC.US,D,20201020,000000,9.59817,9.68811,9.58965,9.62278,1181317.5384231,0
+OBDC.US,D,20201021,000000,9.672,9.68052,9.58018,9.6313,797204.26636865,0
+OBDC.US,D,20201022,000000,9.6313,9.6313,9.47416,9.60574,1254149.5235735,0
+OBDC.US,D,20201023,000000,9.60574,9.77902,9.60574,9.66348,845127.57949785,0
+OBDC.US,D,20201026,000000,9.75535,9.77902,9.57355,9.68811,1226776.3930355,0
+OBDC.US,D,20201027,000000,9.6474,9.7373,9.57355,9.66348,1025732.3532103,0
+OBDC.US,D,20201028,000000,9.56503,9.60574,9.29334,9.37475,2001827.997786,0
+OBDC.US,D,20201029,000000,9.32647,9.61426,9.16933,9.54894,1629032.4319247,0
+OBDC.US,D,20201030,000000,9.44954,9.48268,9.29334,9.38423,1000371.5644959,0
+OBDC.US,D,20201102,000000,9.46658,9.619,9.41547,9.58018,913557.7649743,0
+OBDC.US,D,20201103,000000,9.672,9.79979,9.63888,9.74584,1076366.2538038,0
+OBDC.US,D,20201104,000000,9.77048,10.0014,9.62278,9.9437,1484625.5150465,0
+OBDC.US,D,20201105,000000,9.93612,10.3649,9.75535,10.2911,3279351.3205882,0
+OBDC.US,D,20201106,000000,10.5542,10.5542,10.2495,10.4302,1890409.7542984,0
+OBDC.US,D,20201109,000000,10.8998,11.1801,10.5383,10.6537,2475679.0390038,0
+OBDC.US,D,20201110,000000,10.6537,11.0787,10.6451,11.0077,1633639.162997,0
+OBDC.US,D,20201111,000000,11.0494,11.1233,10.8421,10.8923,1292760.0779012,0
+OBDC.US,D,20201112,000000,10.9585,11.0494,10.7863,10.9179,1236243.3785595,0
+OBDC.US,D,20201113,000000,11.0077,11.2719,10.9509,11.1479,1696060.8443828,0
+OBDC.US,D,20201116,000000,11.3371,11.3371,11.1317,11.2055,1693023.8455677,0
+OBDC.US,D,20201117,000000,11.2141,11.3239,11.1611,11.2549,1791207.1123058,0
+OBDC.US,D,20201118,000000,11.2879,11.3126,11.198,11.2055,1710477.8738886,0
+OBDC.US,D,20201119,000000,11.2965,11.3864,11.2217,11.3126,1829292.6619688,0
+OBDC.US,D,20201120,000000,11.3371,11.3371,11.2217,11.2879,950772.88436817,0
+OBDC.US,D,20201123,000000,11.3126,11.3447,11.2387,11.2624,1981003.1648671,0
+OBDC.US,D,20201124,000000,11.3126,11.3703,11.2549,11.2965,1887369.586441,0
+OBDC.US,D,20201125,000000,11.322,11.3542,11.2473,11.3126,1254002.6912829,0
+OBDC.US,D,20201127,000000,11.3779,11.3779,11.2349,11.3287,1064273.1886087,0
+OBDC.US,D,20201130,000000,11.3542,11.3542,11.1479,11.1479,967386.06014755,0
+OBDC.US,D,20201201,000000,11.2055,11.2719,11.0693,11.0977,2666682.4966594,0
+OBDC.US,D,20201202,000000,11.0901,11.1479,10.8269,10.8837,2417476.4091895,0
+OBDC.US,D,20201203,000000,10.8837,11.3041,10.8383,10.8761,3474344.6024263,0
+OBDC.US,D,20201204,000000,10.9509,11.0901,10.8998,11.0077,2552132.1830893,0
+OBDC.US,D,20201207,000000,11.0333,11.0494,10.6953,10.9179,2739738.4274615,0
+OBDC.US,D,20201208,000000,10.8837,10.9179,10.4378,10.7361,3652510.2699598,0
+OBDC.US,D,20201209,000000,10.7275,10.8213,10.4143,10.6367,4994535.222206,0
+OBDC.US,D,20201210,000000,10.5202,10.6215,10.4143,10.6035,1862400.7026172,0
+OBDC.US,D,20201211,000000,10.4881,10.6035,10.4302,10.5449,1168210.3797107,0
+OBDC.US,D,20201214,000000,10.6774,10.8345,10.5383,10.5628,2068734.9302915,0
+OBDC.US,D,20201215,000000,10.6215,10.8421,10.5628,10.7863,1432421.8821959,0
+OBDC.US,D,20201216,000000,10.8014,10.8923,10.7275,10.8421,3188061.7770736,0
+OBDC.US,D,20201217,000000,10.8591,10.8761,10.7597,10.8098,1503094.6932322,0
+OBDC.US,D,20201218,000000,10.8184,10.8837,10.7513,10.8014,2115756.1227292,0
+OBDC.US,D,20201221,000000,10.7777,10.8421,10.6537,10.7029,1277276.1375073,0
+OBDC.US,D,20201222,000000,10.7191,10.7682,10.6167,10.6689,1501903.1333492,0
+OBDC.US,D,20201223,000000,10.7029,10.8014,10.6121,10.7275,1877101.8895772,0
+OBDC.US,D,20201224,000000,10.8184,10.8355,10.6404,10.7191,1008774.808174,0
+OBDC.US,D,20201228,000000,10.7682,10.8269,10.6858,10.7191,2136076.0215842,0
+OBDC.US,D,20201229,000000,10.7191,10.8345,10.6953,10.7191,2687071.0580963,0
+OBDC.US,D,20201230,000000,10.8127,10.8373,10.5411,10.5657,3072672.7236569,0
+OBDC.US,D,20201231,000000,10.4985,10.8127,10.4985,10.7617,3324689.7515955,0
+OBDC.US,D,20210104,000000,10.7701,10.7881,10.4378,10.4644,3557113.6476997,0
+OBDC.US,D,20210105,000000,10.5325,10.7617,10.4985,10.6944,1646641.7433155,0
+OBDC.US,D,20210106,000000,10.7275,10.8733,10.6765,10.7617,2193323.7133364,0
+OBDC.US,D,20210107,000000,10.8213,10.896,10.7617,10.8043,3058781.7551634,0
+OBDC.US,D,20210108,000000,10.8043,10.8373,10.7095,10.8127,1330633.3017339,0
+OBDC.US,D,20210111,000000,10.7095,10.8373,10.7095,10.7701,1376260.1155853,0
+OBDC.US,D,20210112,000000,10.8373,10.8459,10.6944,10.8043,1231559.5341259,0
+OBDC.US,D,20210113,000000,10.8553,10.8553,10.7095,10.8043,1701388.0043914,0
+OBDC.US,D,20210114,000000,10.9311,11.1705,10.8733,11.1195,3453037.0187393,0
+OBDC.US,D,20210115,000000,11.1195,11.3391,11.0579,11.2549,2026231.7357433,0
+OBDC.US,D,20210119,000000,11.2813,11.4167,11.1611,11.3391,2091036.5368951,0
+OBDC.US,D,20210120,000000,11.4328,11.4849,11.3665,11.3902,1412307.9710867,0
+OBDC.US,D,20210121,000000,11.3902,11.4802,11.3239,11.3665,1229590.5025464,0
+OBDC.US,D,20210122,000000,11.3476,11.3902,11.2037,11.2198,1311105.6634395,0
+OBDC.US,D,20210125,000000,11.2624,11.3145,11.1099,11.1099,1192060.5916231,0
+OBDC.US,D,20210126,000000,11.1441,11.2719,11.1279,11.2463,1441189.5657318,0
+OBDC.US,D,20210127,000000,11.1951,11.3571,11.1441,11.1705,1351529.966277,0
+OBDC.US,D,20210128,000000,11.1867,11.2719,11.0579,11.0929,1313768.7152701,0
+OBDC.US,D,20210129,000000,11.1015,11.1611,10.8733,10.9661,1267471.120811,0
+OBDC.US,D,20210201,000000,10.9661,11.0853,10.9311,11.0673,1413042.1325394,0
+OBDC.US,D,20210202,000000,11.1525,11.3731,11.0929,11.3145,1088996.9998324,0
+OBDC.US,D,20210203,000000,11.3571,11.4167,11.2377,11.3997,792690.4938688,0
+OBDC.US,D,20210204,000000,11.4754,11.4754,11.3305,11.3902,1368372.3694452,0
+OBDC.US,D,20210205,000000,11.4328,11.5587,11.4328,11.5095,1319910.3191349,0
+OBDC.US,D,20210208,000000,11.518,11.6627,11.5095,11.5776,1239953.2706772,0
+OBDC.US,D,20210209,000000,11.5606,11.6023,11.4423,11.5435,1196550.0681324,0
+OBDC.US,D,20210210,000000,11.6118,11.7736,11.5521,11.7386,1316578.5993912,0
+OBDC.US,D,20210211,000000,11.7897,11.7981,11.6449,11.731,1199365.2339906,0
+OBDC.US,D,20210212,000000,11.7471,11.8407,11.6903,11.7139,910794.36013937,0
+OBDC.US,D,20210216,000000,11.8077,11.8162,11.697,11.7053,1177296.0238182,0
+OBDC.US,D,20210217,000000,11.7225,11.7736,11.6449,11.731,1091220.6111389,0
+OBDC.US,D,20210218,000000,11.6875,11.7897,11.6627,11.7139,1144283.054437,0
+OBDC.US,D,20210219,000000,11.7139,11.8833,11.697,11.8077,1158469.8002065,0
+OBDC.US,D,20210222,000000,11.7651,11.8749,11.7565,11.7897,1605536.096396,0
+OBDC.US,D,20210223,000000,11.8238,11.8286,11.6239,11.731,1522704.726625,0
+OBDC.US,D,20210224,000000,11.9014,12.1542,11.7981,11.8407,1990234.5849177,0
+OBDC.US,D,20210225,000000,11.8588,11.8833,11.6287,11.7053,1511974.3495939,0
+OBDC.US,D,20210226,000000,11.9014,11.9554,11.7651,11.8833,1324608.9524322,0
+OBDC.US,D,20210301,000000,12.1059,12.1731,11.9932,12.0207,1473910.9832266,0
+OBDC.US,D,20210302,000000,12.0964,12.1125,11.9685,12.0879,1678118.7835568,0
+OBDC.US,D,20210303,000000,12.0443,12.1125,11.9685,12.0443,1580894.6802704,0
+OBDC.US,D,20210304,000000,12.0111,12.0282,11.6544,11.8077,1799720.2161149,0
+OBDC.US,D,20210305,000000,11.8077,11.8588,11.5095,11.8503,1437036.0077001,0
+OBDC.US,D,20210308,000000,11.8929,12.1731,11.8407,12.0111,1808950.5798182,0
+OBDC.US,D,20210309,000000,12.0207,12.139,11.91,11.9526,1460558.7519142,0
+OBDC.US,D,20210310,000000,12.0282,12.0784,11.9393,11.9685,1055307.9681064,0
+OBDC.US,D,20210311,000000,11.9932,12.1305,11.9165,12.0708,1278772.9817929,0
+OBDC.US,D,20210312,000000,12.0964,12.1305,12.0443,12.0964,806228.64232613,0
+OBDC.US,D,20210315,000000,12.1551,12.1731,12.0017,12.121,1649674.516741,0
+OBDC.US,D,20210316,000000,12.1125,12.1295,12.0111,12.0784,1287651.5818073,0
+OBDC.US,D,20210317,000000,12.0879,12.1475,12.0111,12.0964,1459293.2477122,0
+OBDC.US,D,20210318,000000,12.1059,12.1485,11.9355,11.9526,1591388.4354807,0
+OBDC.US,D,20210319,000000,11.944,12.1485,11.8664,12.1059,1918210.7055391,0
+OBDC.US,D,20210322,000000,12.1636,12.1636,12.0708,12.1125,1288589.6183109,0
+OBDC.US,D,20210323,000000,12.121,12.1977,12.0633,12.0964,1010693.1350777,0
+OBDC.US,D,20210324,000000,12.1125,12.2394,11.7736,11.7812,1580683.4107878,0
+OBDC.US,D,20210325,000000,11.8077,11.8407,11.6449,11.7471,1668386.6548319,0
+OBDC.US,D,20210326,000000,11.8077,12.1485,11.8077,12.1485,1557034.9612313,0
+OBDC.US,D,20210329,000000,12.0879,12.1901,12.0406,12.1305,2002359.3405352,0
+OBDC.US,D,20210330,000000,12.1646,12.1825,11.9743,12.0434,1257488.637749,0
+OBDC.US,D,20210331,000000,11.9998,12.0869,11.9478,11.9647,1410091.7542121,0
+OBDC.US,D,20210401,000000,12.1125,12.2223,12.0083,12.1646,1158958.8890592,0
+OBDC.US,D,20210405,000000,12.192,12.3141,12.1305,12.2611,1432259.2046941,0
+OBDC.US,D,20210406,000000,12.3141,12.3482,12.281,12.3208,2006430.5034685,0
+OBDC.US,D,20210407,000000,12.3293,12.494,12.3293,12.3482,1887083.3162918,0
+OBDC.US,D,20210408,000000,12.3577,12.3917,12.1437,12.2082,2134964.7441047,0
+OBDC.US,D,20210409,000000,12.2175,12.2658,12.1485,12.2516,1020170.6840758,0
+OBDC.US,D,20210412,000000,12.2611,12.4353,12.2346,12.2858,1592194.4285577,0
+OBDC.US,D,20210413,000000,12.2952,12.3917,12.1816,12.2516,1291785.0692381,0
+OBDC.US,D,20210414,000000,12.2611,12.3634,12.2611,12.3577,811496.64687956,0
+OBDC.US,D,20210415,000000,12.4438,12.494,12.3634,12.4353,1860237.3031134,0
+OBDC.US,D,20210416,000000,12.4504,12.53,12.3917,12.46,1874596.2335114,0
+OBDC.US,D,20210419,000000,12.5034,12.53,12.3824,12.4438,1449711.1203202,0
+OBDC.US,D,20210420,000000,12.4258,12.4353,12.3141,12.4069,1443420.5714702,0
+OBDC.US,D,20210421,000000,12.3824,12.46,12.3728,12.4353,852553.701818,0
+OBDC.US,D,20210422,000000,12.4258,12.46,12.3293,12.4069,1310487.7002023,0
+OBDC.US,D,20210423,000000,12.4069,12.53,12.3141,12.4864,1940503.8613632,0
+OBDC.US,D,20210426,000000,12.5735,12.6435,12.53,12.582,2409355.2102708,0
+OBDC.US,D,20210427,000000,12.5906,12.5906,12.494,12.5129,1403486.4138327,0
+OBDC.US,D,20210428,000000,12.5129,12.6947,12.5129,12.6085,1909821.1943773,0
+OBDC.US,D,20210429,000000,12.6947,12.7212,12.5906,12.6,1212947.7490394,0
+OBDC.US,D,20210430,000000,12.6,12.6256,12.5385,12.5564,1385095.4053556,0
+OBDC.US,D,20210503,000000,12.6256,12.6596,12.547,12.6256,1795809.6179885,0
+OBDC.US,D,20210504,000000,12.6435,12.6435,12.4504,12.565,1496352.0276888,0
+OBDC.US,D,20210505,000000,12.5564,12.5564,12.494,12.5034,906489.74442748,0
+OBDC.US,D,20210506,000000,12.4694,12.5129,12.1646,12.2422,2479822.0335614,0
+OBDC.US,D,20210507,000000,12.1986,12.3898,12.192,12.3388,1437643.4074631,0
+OBDC.US,D,20210510,000000,12.3482,12.3728,12.0954,12.0954,1914206.0924927,0
+OBDC.US,D,20210511,000000,12.0434,12.0775,11.8616,12.0083,1862021.4738956,0
+OBDC.US,D,20210512,000000,12.0264,12.1125,11.7045,11.7746,1774060.4810823,0
+OBDC.US,D,20210513,000000,11.8096,12.139,11.7905,12.0869,1675111.3624692,0
+OBDC.US,D,20210514,000000,12.121,12.3577,12.121,12.3388,1535965.0557125,0
+OBDC.US,D,20210517,000000,12.3634,12.4003,12.2082,12.3634,1202586.0372558,0
+OBDC.US,D,20210518,000000,12.4069,12.4504,12.3482,12.3482,966516.68622586,0
+OBDC.US,D,20210519,000000,12.2261,12.4438,12.2128,12.4353,947904.90113926,0
+OBDC.US,D,20210520,000000,12.4694,12.5129,12.3965,12.494,982280.55868442,0
+OBDC.US,D,20210521,000000,12.5129,12.5224,12.44,12.5224,829103.84557547,0
+OBDC.US,D,20210524,000000,12.5385,12.565,12.4258,12.4864,1865347.9119021,0
+OBDC.US,D,20210525,000000,12.5224,12.5224,12.3482,12.3728,1100271.3957817,0
+OBDC.US,D,20210526,000000,12.4069,12.494,12.3728,12.494,832674.29983467,0
+OBDC.US,D,20210527,000000,12.494,12.5224,12.4504,12.494,931305.45787627,0
+OBDC.US,D,20210528,000000,12.4694,12.5224,12.46,12.5129,1279069.8154162,0
+OBDC.US,D,20210601,000000,12.6692,12.7212,12.565,12.6,1331620.986566,0
+OBDC.US,D,20210602,000000,12.6085,12.6947,12.4788,12.6435,1271618.3407582,0
+OBDC.US,D,20210603,000000,12.6435,12.7468,12.6047,12.6692,1478161.7252204,0
+OBDC.US,D,20210604,000000,12.6871,12.7212,12.6473,12.6777,1580905.2437446,0
+OBDC.US,D,20210607,000000,12.7382,12.8083,12.7126,12.7468,1803767.0830578,0
+OBDC.US,D,20210608,000000,12.7562,12.795,12.7297,12.7562,1974951.3505326,0
+OBDC.US,D,20210609,000000,12.7818,12.85,12.7468,12.8083,1402102.5987205,0
+OBDC.US,D,20210610,000000,12.8158,12.8594,12.7212,12.7468,1420397.4795828,0
+OBDC.US,D,20210611,000000,12.7723,12.8954,12.7297,12.8774,1214159.3795232,0
+OBDC.US,D,20210614,000000,12.8869,12.9304,12.8481,12.8688,1806261.1193022,0
+OBDC.US,D,20210615,000000,12.8688,12.8954,12.8158,12.8688,1520192.7324745,0
+OBDC.US,D,20210616,000000,12.8688,13.008,12.8594,12.9029,2293017.5568763,0
+OBDC.US,D,20210617,000000,12.8519,12.8954,12.6947,12.7468,1437558.89967,0
+OBDC.US,D,20210618,000000,12.6777,12.7126,12.3208,12.3293,2945086.0266512,0
+OBDC.US,D,20210621,000000,12.4694,12.7126,12.4353,12.6777,1714755.0245677,0
+OBDC.US,D,20210622,000000,12.6435,12.6435,12.4164,12.565,1635922.986106,0
+OBDC.US,D,20210623,000000,12.6,12.6947,12.5518,12.6435,1263191.857437,0
+OBDC.US,D,20210624,000000,12.7212,12.7297,12.6511,12.6692,1169210.7407116,0
+OBDC.US,D,20210625,000000,12.6871,12.7856,12.6692,12.7648,1769891.0778395,0
+OBDC.US,D,20210628,000000,12.7723,12.7998,12.6777,12.7903,1750871.5426511,0
+OBDC.US,D,20210629,000000,12.8262,12.9143,12.7013,12.7108,1509621.8639031,0
+OBDC.US,D,20210630,000000,12.7108,12.7108,12.6132,12.6663,1614585.8246913,0
+OBDC.US,D,20210701,000000,12.6842,12.8443,12.6616,12.7723,1517132.4940163,0
+OBDC.US,D,20210702,000000,12.7903,12.9588,12.7287,12.9333,2360612.1715484,0
+OBDC.US,D,20210706,000000,12.9588,12.9948,12.8168,12.9058,1634940.583011,0
+OBDC.US,D,20210707,000000,12.8888,12.9238,12.7638,12.8083,986815.45813254,0
+OBDC.US,D,20210708,000000,12.6928,12.8348,12.5602,12.7998,1287842.7806893,0
+OBDC.US,D,20210709,000000,12.8168,12.8888,12.7108,12.8708,1297137.5815847,0
+OBDC.US,D,20210712,000000,12.8348,13.0128,12.8168,12.9683,1237185.6404526,0
+OBDC.US,D,20210713,000000,12.9417,12.9417,12.8528,12.8888,873610.93116791,0
+OBDC.US,D,20210714,000000,12.8792,12.9238,12.7903,12.8262,803371.22257136,0
+OBDC.US,D,20210715,000000,12.8168,12.8746,12.7458,12.7818,919155.34992088,0
+OBDC.US,D,20210716,000000,12.7818,12.8519,12.6842,12.6928,853801.2481139,0
+OBDC.US,D,20210719,000000,12.6492,12.6492,12.4078,12.5414,2085985.0835615,0
+OBDC.US,D,20210720,000000,12.5602,12.7903,12.5157,12.7373,958687.03919358,0
+OBDC.US,D,20210721,000000,12.8083,12.8888,12.7818,12.8708,834815.51604276,0
+OBDC.US,D,20210722,000000,12.8613,12.8613,12.7552,12.8168,762827.55247609,0
+OBDC.US,D,20210723,000000,12.8613,12.8708,12.7998,12.8528,617220.62493562,0
+OBDC.US,D,20210726,000000,12.8528,12.8888,12.8168,12.8613,803503.2659981,0
+OBDC.US,D,20210727,000000,12.8528,12.8888,12.7818,12.8613,908233.77400793,0
+OBDC.US,D,20210728,000000,12.8708,12.9588,12.742,12.9143,962727.56805198,0
+OBDC.US,D,20210729,000000,13.0128,13.0128,12.8443,12.8792,606920.18130206,0
+OBDC.US,D,20210730,000000,12.8708,12.9143,12.7506,12.7723,642339.51009221,0
+OBDC.US,D,20210802,000000,12.8262,12.8708,12.7194,12.7723,817852.68926936,0
+OBDC.US,D,20210803,000000,12.7818,12.8262,12.6796,12.8168,821028.06959573,0
+OBDC.US,D,20210804,000000,12.7818,12.7818,12.6398,12.6748,903590.07077616,0
+OBDC.US,D,20210805,000000,12.7998,12.8708,12.7723,12.8262,1046540.2845705,0
+OBDC.US,D,20210806,000000,12.8708,12.9238,12.8262,12.8708,1192876.0918267,0
+OBDC.US,D,20210809,000000,12.8708,12.9143,12.8528,12.8528,911246.47683255,0
+OBDC.US,D,20210810,000000,12.8348,12.9948,12.8262,12.9143,729830.42830618,0
+OBDC.US,D,20210811,000000,12.9502,12.9588,12.884,12.9143,752310.55762269,0
+OBDC.US,D,20210812,000000,12.8792,13.0752,12.8792,12.9778,1138297.7899895,0
+OBDC.US,D,20210813,000000,13.0478,13.1368,12.9862,13.0573,1935128.1093736,0
+OBDC.US,D,20210816,000000,13.0478,13.1623,12.9778,13.0752,1225283.7741395,0
+OBDC.US,D,20210817,000000,13.0478,13.079,12.8972,12.9502,1071868.3265151,0
+OBDC.US,D,20210818,000000,12.9333,12.9948,12.8792,12.8792,1324857.1940745,0
+OBDC.US,D,20210819,000000,12.8708,12.8708,12.4713,12.5773,2522899.8811028,0
+OBDC.US,D,20210820,000000,12.5773,12.8262,12.5328,12.8168,1412750.5806531,0
+OBDC.US,D,20210823,000000,12.8168,12.9333,12.6928,12.8613,1958304.3716359,0
+OBDC.US,D,20210824,000000,12.8888,13.0478,12.8708,13.0128,1850830.5293921,0
+OBDC.US,D,20210825,000000,13.1008,13.1453,13.0213,13.0478,1497460.1361261,0
+OBDC.US,D,20210826,000000,13.0658,13.0923,12.8792,12.8888,1217819.6233125,0
+OBDC.US,D,20210827,000000,12.9058,13.1102,12.9058,13.0752,1286100.8638037,0
+OBDC.US,D,20210830,000000,13.1197,13.1273,12.9948,12.9948,1112481.7155397,0
+OBDC.US,D,20210831,000000,12.9948,13.0213,12.9333,12.9588,1125128.3067796,0
+OBDC.US,D,20210901,000000,13.0128,13.1102,12.9502,13.0392,1290491.0436561,0
+OBDC.US,D,20210902,000000,13.0478,13.1547,13.0213,13.1102,1727621.3360699,0
+OBDC.US,D,20210903,000000,13.1273,13.1368,13.0573,13.1102,923228.62554911,0
+OBDC.US,D,20210907,000000,13.1008,13.1102,12.9058,12.9588,2136807.0139946,0
+OBDC.US,D,20210908,000000,12.9333,12.99,12.8348,12.8972,1276792.3303918,0
+OBDC.US,D,20210909,000000,12.8708,13.0128,12.8528,12.9502,1194279.9775398,0
+OBDC.US,D,20210910,000000,12.9778,13.0033,12.8888,12.8972,1011519.1987554,0
+OBDC.US,D,20210913,000000,12.9502,12.9683,12.813,12.8888,1502117.5718743,0
+OBDC.US,D,20210914,000000,12.8792,12.9862,12.8528,12.8792,1490716.4142355,0
+OBDC.US,D,20210915,000000,12.8888,12.9238,12.8528,12.8708,1750425.7640424,0
+OBDC.US,D,20210916,000000,12.8792,12.9417,12.8168,12.8348,1795184.2603194,0
+OBDC.US,D,20210917,000000,12.8262,12.8613,12.7458,12.8083,2019018.9956008,0
+OBDC.US,D,20210920,000000,12.6492,12.7194,12.5508,12.7194,2205947.0649332,0
+OBDC.US,D,20210921,000000,12.7723,12.8792,12.7723,12.8348,1376443.9200352,0
+OBDC.US,D,20210922,000000,12.9238,12.9417,12.8262,12.8262,1484976.2223879,0
+OBDC.US,D,20210923,000000,12.8613,12.8935,12.7903,12.7998,1679746.6149217,0
+OBDC.US,D,20210924,000000,12.7818,12.8708,12.7458,12.7998,1365907.9109284,0
+OBDC.US,D,20210927,000000,12.7998,12.8708,12.7638,12.8168,2320730.8312818,0
+OBDC.US,D,20210928,000000,12.7818,12.8149,12.6351,12.7108,2014298.1790078,0
+OBDC.US,D,20210929,000000,12.8102,12.8556,12.7629,12.8282,1543626.743506,0
+OBDC.US,D,20210930,000000,12.8376,12.919,12.7836,12.8102,2919904.8169972,0
+OBDC.US,D,20211001,000000,12.938,12.9465,12.7287,12.8196,1978050.6738451,0
+OBDC.US,D,20211004,000000,12.8196,12.8556,12.7108,12.7742,2046605.5083164,0
+OBDC.US,D,20211005,000000,12.7922,12.9692,12.7836,12.8926,1677660.3287791,0
+OBDC.US,D,20211006,000000,12.8102,12.9286,12.7836,12.9286,1040191.6366126,0
+OBDC.US,D,20211007,000000,12.974,13.0506,12.8556,12.8556,1239583.5490824,0
+OBDC.US,D,20211008,000000,12.8831,13.0374,12.8556,13.0194,1363534.2982892,0
+OBDC.US,D,20211011,000000,13.01,13.0459,12.919,12.938,1086467.0477761,0
+OBDC.US,D,20211012,000000,12.919,13.0288,12.865,12.9644,1492506.923102,0
+OBDC.US,D,20211013,000000,12.955,13.1102,12.955,13.0818,1041728.6220999,0
+OBDC.US,D,20211014,000000,13.1102,13.1273,13.0554,13.0818,861869.62966174,0
+OBDC.US,D,20211015,000000,13.1463,13.1463,13.0649,13.0818,1204381.8278595,0
+OBDC.US,D,20211018,000000,13.0649,13.0914,13.0374,13.0459,835807.42626447,0
+OBDC.US,D,20211019,000000,13.0554,13.1652,13.0459,13.1197,1142554.8700677,0
+OBDC.US,D,20211020,000000,13.1463,13.1652,13.078,13.1102,1160244.463862,0
+OBDC.US,D,20211021,000000,13.1102,13.1557,13.0649,13.1197,1445709.6763161,0
+OBDC.US,D,20211022,000000,13.1463,13.1557,13.1008,13.1102,978871.72557956,0
+OBDC.US,D,20211025,000000,13.1273,13.2182,13.0818,13.1652,1056985.4477998,0
+OBDC.US,D,20211026,000000,13.2011,13.2106,13.1197,13.1273,954795.45532053,0
+OBDC.US,D,20211027,000000,13.1008,13.1102,13.0004,13.0194,961255.01975692,0
+OBDC.US,D,20211028,000000,13.0194,13.2182,12.9692,13.2106,1380650.2954378,0
+OBDC.US,D,20211029,000000,13.1822,13.2106,13.0052,13.0459,1808743.535725,0
+OBDC.US,D,20211101,000000,13.1368,13.2011,13.115,13.1917,1324793.8132296,0
+OBDC.US,D,20211102,000000,13.1917,13.2466,13.0288,13.1557,1907142.2973355,0
+OBDC.US,D,20211103,000000,13.1273,13.2106,13.01,13.0288,1479897.3040216,0
+OBDC.US,D,20211104,000000,13.1557,13.2134,12.9644,13.1652,2081255.8161892,0
+OBDC.US,D,20211105,000000,13.2011,13.2825,13.1463,13.2825,2068464.5053535,0
+OBDC.US,D,20211108,000000,13.328,13.4141,13.2731,13.364,2192567.368588,0
+OBDC.US,D,20211109,000000,13.3374,13.382,13.1008,13.1557,2592065.2843794,0
+OBDC.US,D,20211110,000000,13.1102,13.1557,12.8472,12.9465,3030292.0654088,0
+OBDC.US,D,20211111,000000,13.2182,13.2182,13.0914,13.1557,1605570.9558606,0
+OBDC.US,D,20211112,000000,13.1557,13.1652,13.0818,13.1368,1143634.4571248,0
+OBDC.US,D,20211115,000000,13.1557,13.1652,13.0818,13.0914,1420638.3267931,0
+OBDC.US,D,20211116,000000,13.0914,13.1557,13.0459,13.0459,1660269.681303,0
+OBDC.US,D,20211117,000000,13.0649,13.1008,12.9834,13.0194,1617899.586529,0
+OBDC.US,D,20211118,000000,12.9919,13.01,12.8472,12.938,1936079.8783936,0
+OBDC.US,D,20211119,000000,12.901,12.955,12.7241,12.7648,2122344.56155,0
+OBDC.US,D,20211122,000000,12.8102,12.8736,12.7468,12.7648,1625178.8765586,0
+OBDC.US,D,20211123,000000,12.7648,12.9105,12.7382,12.8282,1910722.2587214,0
+OBDC.US,D,20211124,000000,12.8196,12.9465,12.7742,12.8926,1001088.82439,0
+OBDC.US,D,20211126,000000,12.7468,12.8102,12.6028,12.7562,1660252.7797444,0
+OBDC.US,D,20211129,000000,12.901,12.9286,12.7382,12.7648,1957537.4634134,0
+OBDC.US,D,20211130,000000,12.7648,12.7874,12.547,12.6473,3148276.5644216,0
+OBDC.US,D,20211201,000000,12.7922,12.919,12.638,12.638,2109452.89771,0
+OBDC.US,D,20211202,000000,12.7013,12.938,12.6928,12.8282,2249478.0855151,0
+OBDC.US,D,20211203,000000,12.8376,12.8831,12.6928,12.8017,1428833.4700307,0
+OBDC.US,D,20211206,000000,12.8376,13.0506,12.7922,13.0194,1705344.0254568,0
+OBDC.US,D,20211207,000000,13.0374,13.0554,12.9644,12.9919,1355848.3145052,0
+OBDC.US,D,20211208,000000,12.974,13.0459,12.9105,12.9105,1269432.7579588,0
+OBDC.US,D,20211209,000000,12.919,12.974,12.8831,12.9105,943103.80214282,0
+OBDC.US,D,20211210,000000,12.9919,13.0194,12.9286,12.9644,1433168.7198175,0
+OBDC.US,D,20211213,000000,12.9644,12.974,12.8736,12.8736,1159066.6364954,0
+OBDC.US,D,20211214,000000,12.8472,12.8831,12.6834,12.7287,1836253.9914267,0
+OBDC.US,D,20211215,000000,12.7562,12.8926,12.6284,12.8556,1816227.7571529,0
+OBDC.US,D,20211216,000000,12.8926,12.919,12.7468,12.7562,1500951.3643293,0
+OBDC.US,D,20211217,000000,12.7468,12.8282,12.6199,12.6928,2722114.327207,0
+OBDC.US,D,20211220,000000,12.6114,12.6426,12.4296,12.5924,2152644.8307721,0
+OBDC.US,D,20211221,000000,12.7013,12.8831,12.6834,12.8196,1433774.0068859,0
+OBDC.US,D,20211222,000000,12.8196,12.974,12.7922,12.974,1285644.5217208,0
+OBDC.US,D,20211223,000000,13.0004,13.1008,12.974,13.0742,1198111.3496102,0
+OBDC.US,D,20211227,000000,13.1102,13.168,13.0288,13.1197,1579054.5230754,0
+OBDC.US,D,20211228,000000,13.1008,13.1917,13.0649,13.0818,1798446.2611337,0
+OBDC.US,D,20211229,000000,13.0818,13.2011,13.0649,13.1463,1896129.875545,0
+OBDC.US,D,20211230,000000,13.1557,13.2484,13.0724,13.0809,1341428.1159572,0
+OBDC.US,D,20211231,000000,13.0724,13.1927,13.026,13.1273,1545333.8009269,0
+OBDC.US,D,20220103,000000,13.1273,13.2248,13.1273,13.2116,1734601.6797812,0
+OBDC.US,D,20220104,000000,13.276,13.4662,13.257,13.415,1761358.9597769,0
+OBDC.US,D,20220105,000000,13.489,13.489,13.2665,13.276,1519787.0950677,0
+OBDC.US,D,20220106,000000,13.3224,13.4293,13.276,13.2948,1132769.9239722,0
+OBDC.US,D,20220107,000000,13.276,13.4842,13.276,13.4246,1933860.4924768,0
+OBDC.US,D,20220110,000000,13.489,13.5259,13.3734,13.434,1476227.5531056,0
+OBDC.US,D,20220111,000000,13.471,13.6565,13.452,13.647,1604469.1855079,0
+OBDC.US,D,20220112,000000,13.628,13.7284,13.5864,13.6187,1270508.119626,0
+OBDC.US,D,20220113,000000,13.7114,13.7114,13.4246,13.5448,1406771.6542901,0
+OBDC.US,D,20220114,000000,13.5353,13.5912,13.4426,13.4614,2052167.1774509,0
+OBDC.US,D,20220118,000000,13.4614,13.5912,13.4246,13.471,2046750.2279122,0
+OBDC.US,D,20220119,000000,13.5174,13.5306,13.4198,13.4426,1353587.7310394,0
+OBDC.US,D,20220120,000000,13.5078,13.5816,13.415,13.4246,1978026.3778546,0
+OBDC.US,D,20220121,000000,13.3962,13.4614,13.1832,13.2296,1850844.2619084,0
+OBDC.US,D,20220124,000000,13.0999,13.1557,12.6918,13.1094,3377796.561485,0
+OBDC.US,D,20220125,000000,13.026,13.3876,12.9238,13.239,2005186.126215,0
+OBDC.US,D,20220126,000000,13.3034,13.471,13.2116,13.2854,1545616.9020338,0
+OBDC.US,D,20220127,000000,13.3686,13.5542,13.3224,13.3412,2444732.2851645,0
+OBDC.US,D,20220128,000000,13.257,13.471,13.2201,13.452,1811527.0111608,0
+OBDC.US,D,20220131,000000,13.471,13.628,13.415,13.6101,2279507.9297993,0
+OBDC.US,D,20220201,000000,13.6101,13.7398,13.5221,13.6744,2310263.4847567,0
+OBDC.US,D,20220202,000000,13.7304,13.7398,13.6328,13.6744,1568802.6714229,0
+OBDC.US,D,20220203,000000,13.628,13.7398,13.5723,13.6376,1348556.3483066,0
+OBDC.US,D,20220204,000000,13.6423,13.7862,13.5637,13.7029,2027931.3987324,0
+OBDC.US,D,20220207,000000,13.8231,13.8695,13.7304,13.8136,2023584.5291239,0
+OBDC.US,D,20220208,000000,13.86,13.879,13.753,13.841,1820230.2575044,0
+OBDC.US,D,20220209,000000,13.86,13.8743,13.7446,13.841,1393265.1962553,0
+OBDC.US,D,20220210,000000,13.7767,13.8695,13.7114,13.8231,1986501.4531568,0
+OBDC.US,D,20220211,000000,13.8042,13.8743,13.7208,13.8042,2301931.0163555,0
+OBDC.US,D,20220214,000000,13.7946,13.8042,13.6149,13.6744,1251472.7392266,0
+OBDC.US,D,20220215,000000,13.7672,13.7862,13.6187,13.6376,1042712.0815424,0
+OBDC.US,D,20220216,000000,13.647,13.7909,13.647,13.7398,1396100.4327143,0
+OBDC.US,D,20220217,000000,13.6744,13.7304,13.6101,13.6101,1386053.51246,0
+OBDC.US,D,20220218,000000,13.6006,13.6565,13.5542,13.628,1353289.8410686,0
+OBDC.US,D,20220222,000000,13.5912,13.6518,13.489,13.5723,2284990.3728777,0
+OBDC.US,D,20220223,000000,13.6101,13.6887,13.4804,13.5174,1757775.8293487,0
+OBDC.US,D,20220224,000000,13.1832,13.8836,13.0999,13.8506,4145555.1436895,0
+OBDC.US,D,20220225,000000,13.9064,14.0342,13.86,13.9717,2762560.8133402,0
+OBDC.US,D,20220228,000000,13.841,13.9717,13.7767,13.9528,1600492.0374943,0
+OBDC.US,D,20220301,000000,13.9433,14.0181,13.7946,13.8874,1950561.3450916,0
+OBDC.US,D,20220302,000000,13.8874,14.0219,13.8695,13.8874,3504895.2259855,0
+OBDC.US,D,20220303,000000,13.9254,13.9802,13.8506,13.897,2611831.6571894,0
+OBDC.US,D,20220304,000000,13.9064,13.9064,13.7029,13.7578,2260664.8046291,0
+OBDC.US,D,20220307,000000,13.7578,13.7937,13.2665,13.276,2941600.0801852,0
+OBDC.US,D,20220308,000000,13.2854,13.434,13.202,13.3129,2365358.3404793,0
+OBDC.US,D,20220309,000000,13.452,13.6149,13.4312,13.4984,1853280.199045,0
+OBDC.US,D,20220310,000000,13.4804,13.5259,13.415,13.452,1532604.8145887,0
+OBDC.US,D,20220311,000000,13.4804,13.5078,13.276,13.3498,2077406.4862127,0
+OBDC.US,D,20220314,000000,13.3829,13.4614,13.1927,13.2484,3153579.4284396,0
+OBDC.US,D,20220315,000000,13.276,13.3129,13.1973,13.276,2470295.8925823,0
+OBDC.US,D,20220316,000000,13.3962,13.415,13.0999,13.2854,2571790.8084632,0
+OBDC.US,D,20220317,000000,13.257,13.5174,13.202,13.4614,3371096.1498382,0
+OBDC.US,D,20220318,000000,13.3962,13.5542,13.3318,13.434,5841683.5943067,0
+OBDC.US,D,20220321,000000,13.5174,13.8326,13.5078,13.7862,3140864.1746178,0
+OBDC.US,D,20220322,000000,13.8136,13.8743,13.7256,13.8326,2336613.0146506,0
+OBDC.US,D,20220323,000000,13.8326,13.897,13.7256,13.7767,2212654.8710119,0
+OBDC.US,D,20220324,000000,13.7767,13.8695,13.7492,13.8326,1750224.0016863,0
+OBDC.US,D,20220325,000000,13.8326,13.9433,13.8231,13.9064,2497754.5872608,0
+OBDC.US,D,20220328,000000,13.9064,13.9254,13.8136,13.9064,3215431.7385693,0
+OBDC.US,D,20220329,000000,13.9433,13.9717,13.8695,13.9064,2412431.2939403,0
+OBDC.US,D,20220330,000000,14.02,14.1052,13.897,14.0295,3548598.4311958,0
+OBDC.US,D,20220331,000000,14.02,14.1052,13.9822,13.9916,3064658.2158272,0
+OBDC.US,D,20220401,000000,14.02,14.1336,13.9916,14.0768,3185151.5399482,0
+OBDC.US,D,20220404,000000,14.0957,14.0957,13.8496,13.8686,2814535.2188019,0
+OBDC.US,D,20220405,000000,13.878,14.0295,13.8591,13.9822,2941134.2309755,0
+OBDC.US,D,20220406,000000,13.9632,14.0105,13.9254,13.9916,2035121.9555793,0
+OBDC.US,D,20220407,000000,14.0484,14.1241,13.9869,14.1052,2212324.2342713,0
+OBDC.US,D,20220408,000000,14.1147,14.2093,14.1147,14.1809,3082885.4904551,0
+OBDC.US,D,20220411,000000,14.1715,14.2567,14.0484,14.0957,2798976.2777417,0
+OBDC.US,D,20220412,000000,14.1052,14.2093,14.0578,14.0673,2456262.3171878,0
+OBDC.US,D,20220413,000000,14.0957,14.3229,14.0484,14.304,2128457.6440346,0
+OBDC.US,D,20220414,000000,14.3324,14.3986,14.2898,14.3797,2175675.3170914,0
+OBDC.US,D,20220418,000000,14.4177,14.5123,14.3513,14.3797,4093062.0716474,0
+OBDC.US,D,20220419,000000,14.2093,14.2661,14.0797,14.2188,4452013.1483013,0
+OBDC.US,D,20220420,000000,14.3797,14.4271,14.3134,14.3419,3908741.0677326,0
+OBDC.US,D,20220421,000000,14.3608,14.3939,14.1715,14.1715,2364678.0527447,0
+OBDC.US,D,20220422,000000,14.1525,14.1667,13.878,13.878,2483469.6011818,0
+OBDC.US,D,20220425,000000,13.8212,14.0389,13.6318,14.0105,3714291.8048129,0
+OBDC.US,D,20220426,000000,13.9632,13.9822,13.5466,13.5466,3571701.8054866,0
+OBDC.US,D,20220427,000000,13.5751,13.8874,13.5751,13.7739,3150839.2632479,0
+OBDC.US,D,20220428,000000,13.8212,13.9443,13.6982,13.8874,1960973.761551,0
+OBDC.US,D,20220429,000000,13.9348,13.9726,13.5372,13.5466,2275226.5537304,0
+OBDC.US,D,20220502,000000,13.5562,13.613,13.2217,13.3289,2694461.2646043,0
+OBDC.US,D,20220503,000000,13.3762,13.6508,13.3668,13.6035,1758114.9168687,0
+OBDC.US,D,20220504,000000,13.5845,13.8591,13.5656,13.8496,1723578.6945166,0
+OBDC.US,D,20220505,000000,13.5751,13.613,12.6947,12.9408,6906479.6748854,0
+OBDC.US,D,20220506,000000,12.9408,13.0402,12.7515,12.9502,3098502.5306232,0
+OBDC.US,D,20220509,000000,12.7799,12.8083,12.3539,12.4391,5009113.8728661,0
+OBDC.US,D,20220510,000000,12.5716,12.7846,12.316,12.4769,2990476.2186817,0
+OBDC.US,D,20220511,000000,12.4959,12.7704,12.3539,12.5338,2821977.1863333,0
+OBDC.US,D,20220512,000000,12.4486,12.458,12.1646,12.2972,4934826.2409792,0
+OBDC.US,D,20220513,000000,12.4202,12.6616,12.335,12.5811,3783729.7457221,0
+OBDC.US,D,20220516,000000,12.6473,12.8177,12.548,12.6758,4499089.2708046,0
+OBDC.US,D,20220517,000000,12.9124,12.9408,12.7042,12.761,2430286.7342785,0
+OBDC.US,D,20220518,000000,12.7232,12.742,12.3539,12.3824,2824456.4337139,0
+OBDC.US,D,20220519,000000,12.3539,12.4107,12.2403,12.2591,2829248.0255836,0
+OBDC.US,D,20220520,000000,12.3065,12.3865,11.8616,12.0226,3595322.7900102,0
+OBDC.US,D,20220523,000000,12.1456,12.316,12.0416,12.1835,2535502.1057514,0
+OBDC.US,D,20220524,000000,12.1268,12.1977,11.89,12.0416,3177414.8514883,0
+OBDC.US,D,20220525,000000,12.0509,12.5906,12.0131,12.3634,4476467.5909346,0
+OBDC.US,D,20220526,000000,12.4959,12.7325,12.4769,12.619,2159630.4562207,0
+OBDC.US,D,20220527,000000,12.6568,12.9598,12.638,12.9218,3282066.1334421,0
+OBDC.US,D,20220531,000000,12.9218,13.0166,12.761,12.8366,2467987.7734828,0
+OBDC.US,D,20220601,000000,12.8083,12.9408,12.6509,12.8083,1601225.1425996,0
+OBDC.US,D,20220602,000000,12.8746,13.0639,12.7846,13.0639,1845810.7664809,0
+OBDC.US,D,20220603,000000,12.9598,13.0118,12.8698,12.9124,1471501.4547755,0
+OBDC.US,D,20220606,000000,12.9881,13.0354,12.8556,12.9692,2127965.3861398,0
+OBDC.US,D,20220607,000000,12.9692,13.0544,12.9124,13.0354,1455934.062936,0
+OBDC.US,D,20220608,000000,12.9692,13.0071,12.8366,12.9218,1882806.1656127,0
+OBDC.US,D,20220609,000000,12.8556,12.9502,12.619,12.6284,1564578.3381144,0
+OBDC.US,D,20220610,000000,12.548,12.5811,12.3017,12.5528,2472148.7259465,0
+OBDC.US,D,20220613,000000,12.3065,12.3917,11.9942,12.0604,5023488.6484753,0
+OBDC.US,D,20220614,000000,12.0699,12.1551,11.909,11.9183,5455181.9207494,0
+OBDC.US,D,20220615,000000,12.0887,12.316,12.0035,12.1739,3151477.2970859,0
+OBDC.US,D,20220616,000000,11.9752,11.999,11.5397,11.5871,3377217.6831021,0
+OBDC.US,D,20220617,000000,11.5587,11.8048,11.4452,11.7386,6851561.2291809,0
+OBDC.US,D,20220621,000000,11.909,12.0221,11.7953,11.8522,2701933.8662108,0
+OBDC.US,D,20220622,000000,11.7764,11.8805,11.7008,11.7953,1907165.5369786,0
+OBDC.US,D,20220623,000000,11.8522,11.9374,11.6108,11.7953,2508045.5237677,0
+OBDC.US,D,20220624,000000,11.8805,12.0887,11.7898,12.0226,2075148.0154416,0
+OBDC.US,D,20220627,000000,12.0699,12.1409,11.9752,12.0887,3058325.4130806,0
+OBDC.US,D,20220628,000000,12.193,12.2734,11.9847,12.0131,2808837.280851,0
+OBDC.US,D,20220629,000000,12.0228,12.0811,11.8482,11.9355,1422958.292997,0
+OBDC.US,D,20220630,000000,11.7996,12.0519,11.7656,11.9645,1701337.6368845,0
+OBDC.US,D,20220701,000000,11.9355,12.2848,11.9355,12.2848,1783776.8936604,0
+OBDC.US,D,20220705,000000,12.1392,12.3915,12.0616,12.3624,2300471.1908948,0
+OBDC.US,D,20220706,000000,12.3139,12.3624,12.0519,12.1587,1808432.6166761,0
+OBDC.US,D,20220707,000000,12.2557,12.3188,12.2121,12.2848,1381980.8420347,0
+OBDC.US,D,20220708,000000,12.2654,12.3527,12.1877,12.3236,1100306.8546161,0
+OBDC.US,D,20220711,000000,12.3139,12.3916,12.1489,12.1975,1518632.8037203,0
+OBDC.US,D,20220712,000000,12.1684,12.3077,12.1199,12.2266,1319001.3143165,0
+OBDC.US,D,20220713,000000,12.1295,12.2609,12.0907,12.178,1271019.2677706,0
+OBDC.US,D,20220714,000000,12.0713,12.0955,11.9452,12.0616,1465142.5089186,0
+OBDC.US,D,20220715,000000,12.1587,12.2509,12.0277,12.1587,1212748.2875323,0
+OBDC.US,D,20220718,000000,12.246,12.2945,12.0713,12.0907,2422052.5029093,0
+OBDC.US,D,20220719,000000,12.1877,12.3527,12.178,12.2945,2068312.6968706,0
+OBDC.US,D,20220720,000000,12.3042,12.4303,12.2266,12.3624,1904055.6002875,0
+OBDC.US,D,20220721,000000,12.3527,12.3624,12.2266,12.3333,1804529.9532253,0
+OBDC.US,D,20220722,000000,12.3527,12.4352,12.2266,12.2557,1000146.3935361,0
+OBDC.US,D,20220725,000000,12.1295,12.1877,12.0082,12.0616,1914302.2817481,0
+OBDC.US,D,20220726,000000,12.0519,12.1392,12.0131,12.0713,1040036.6224385,0
+OBDC.US,D,20220727,000000,12.1199,12.343,12.115,12.3139,1319243.4917422,0
+OBDC.US,D,20220728,000000,12.3721,12.5176,12.2994,12.4788,1561532.2159543,0
+OBDC.US,D,20220729,000000,12.4788,12.5856,12.4061,12.508,1221838.7006032,0
+OBDC.US,D,20220801,000000,12.4788,12.5905,12.4702,12.5176,1877651.0470959,0
+OBDC.US,D,20220802,000000,12.4692,12.5176,12.2751,12.2848,2381902.5773632,0
+OBDC.US,D,20220803,000000,12.3721,12.4255,12.2654,12.3527,1776131.3008055,0
+OBDC.US,D,20220804,000000,12.411,12.5662,12.3285,12.4498,1263445.8128723,0
+OBDC.US,D,20220805,000000,12.4303,12.7991,12.3915,12.7506,1579065.8615714,0
+OBDC.US,D,20220808,000000,12.8088,13.1581,12.7991,13.0611,2469953.1366185,0
+OBDC.US,D,20220809,000000,13.0514,13.0805,12.9155,13.0514,1576036.0673951,0
+OBDC.US,D,20220810,000000,13.1581,13.1873,13.0223,13.0611,1700335.9498303,0
+OBDC.US,D,20220811,000000,13.129,13.3328,13.0999,13.323,1873771.0555743,0
+OBDC.US,D,20220812,000000,13.3425,13.4201,13.2406,13.2842,2150021.2992006,0
+OBDC.US,D,20220815,000000,13.2454,13.4152,13.1678,13.2454,2261855.7427393,0
+OBDC.US,D,20220816,000000,13.2454,13.4298,13.1969,13.3619,1767692.1904283,0
+OBDC.US,D,20220817,000000,13.2358,13.2649,13.0514,13.0999,1337563.4410859,0
+OBDC.US,D,20220818,000000,13.0707,13.2066,13.0514,13.1678,1294735.1362664,0
+OBDC.US,D,20220819,000000,13.0805,13.129,12.9641,13.0611,1141684.1559663,0
+OBDC.US,D,20220822,000000,12.935,12.9931,12.7894,12.8088,1191500.5676937,0
+OBDC.US,D,20220823,000000,12.8962,12.9792,12.8525,12.9446,810658.53136918,0
+OBDC.US,D,20220824,000000,12.9641,13.1193,12.8962,13.0902,1331398.7374253,0
+OBDC.US,D,20220825,000000,13.0999,13.1465,13.0707,13.1193,898061.91009981,0
+OBDC.US,D,20220826,000000,13.1193,13.1193,12.9058,12.935,1449452.5033632,0
+OBDC.US,D,20220829,000000,12.8476,12.9738,12.7699,12.867,1214798.0360413,0
+OBDC.US,D,20220830,000000,12.9058,12.9154,12.6438,12.6632,1140709.2630103,0
+OBDC.US,D,20220831,000000,12.7118,12.8864,12.6438,12.7506,986284.56990871,0
+OBDC.US,D,20220901,000000,12.673,12.6827,12.3673,12.4983,1907135.8910334,0
+OBDC.US,D,20220902,000000,12.6827,12.7311,12.441,12.4886,1154879.2187665,0
+OBDC.US,D,20220906,000000,12.508,12.5274,12.2664,12.3527,1703501.7755818,0
+OBDC.US,D,20220907,000000,12.3333,12.4692,12.2848,12.3527,1910721.1474752,0
+OBDC.US,D,20220908,000000,12.3139,12.474,12.2277,12.4595,1278818.4114187,0
+OBDC.US,D,20220909,000000,12.5662,12.6438,12.44,12.5662,1823893.841855,0
+OBDC.US,D,20220912,000000,12.6923,12.7797,12.571,12.6244,1597460.0099562,0
+OBDC.US,D,20220913,000000,12.5954,12.5954,12.4028,12.4692,1968823.1187866,0
+OBDC.US,D,20220914,000000,12.4692,12.4692,12.1792,12.2557,1541318.1299792,0
+OBDC.US,D,20220915,000000,12.3721,12.4012,12.2072,12.246,1901036.1115337,0
+OBDC.US,D,20220916,000000,12.178,12.178,11.9937,12.0423,3653015.6244773,0
+OBDC.US,D,20220919,000000,11.9743,12.1247,11.9645,12.0519,1892173.4482971,0
+OBDC.US,D,20220920,000000,11.9937,12.0567,11.8239,11.8384,1614825.6771886,0
+OBDC.US,D,20220921,000000,11.9355,12.0228,11.7608,11.7608,1772030.7732452,0
+OBDC.US,D,20220922,000000,11.7705,11.8967,11.3047,11.3145,3335254.1090101,0
+OBDC.US,D,20220923,000000,11.1883,11.198,10.9359,11.1494,4047221.7325288,0
+OBDC.US,D,20220926,000000,11.0622,11.1447,10.7904,10.8098,4130595.6911136,0
+OBDC.US,D,20220927,000000,10.9359,11.2757,10.8293,10.9166,3675322.7417353,0
+OBDC.US,D,20220928,000000,10.9166,11.0815,10.8244,10.9942,3638315.9700114,0
+OBDC.US,D,20220929,000000,10.9144,10.9144,10.2559,10.3158,4219616.2971647,0
+OBDC.US,D,20220930,000000,10.3557,10.5253,10.2859,10.3457,2299483.0055044,0
+OBDC.US,D,20221003,000000,10.3956,10.7348,10.1512,10.6151,3141543.5059068,0
+OBDC.US,D,20221004,000000,10.8047,11.2037,10.7747,11.1937,2310798.4847853,0
+OBDC.US,D,20221005,000000,11.0142,11.1738,10.8544,11.0142,2552144.2564852,0
+OBDC.US,D,20221006,000000,10.9743,11.0441,10.8047,10.8346,1781735.4277022,0
+OBDC.US,D,20221007,000000,10.7348,10.8246,10.645,10.7149,1890514.982043,0
+OBDC.US,D,20221010,000000,10.7348,10.7747,10.4655,10.5054,1569300.3096383,0
+OBDC.US,D,20221011,000000,10.4555,10.6051,10.2559,10.4754,2310373.4902583,0
+OBDC.US,D,20221012,000000,10.4754,10.6999,10.3906,10.6251,2580445.4840071,0
+OBDC.US,D,20221013,000000,10.4754,10.8396,10.3008,10.7947,3412345.2072397,0
+OBDC.US,D,20221014,000000,10.8346,10.9711,10.7099,10.7448,1710419.5418529,0
+OBDC.US,D,20221017,000000,10.8845,11.076,10.8744,10.9144,2021334.1110518,0
+OBDC.US,D,20221018,000000,11.074,11.1937,10.9393,10.9743,3064449.0977744,0
+OBDC.US,D,20221019,000000,10.8944,10.9543,10.7847,10.9244,2622928.8991758,0
+OBDC.US,D,20221020,000000,10.9344,11.0591,10.7248,10.7847,2023786.8506922,0
+OBDC.US,D,20221021,000000,10.7548,10.7648,10.4854,10.7348,2818181.8092644,0
+OBDC.US,D,20221024,000000,10.8146,10.9493,10.7049,10.9144,2889665.086826,0
+OBDC.US,D,20221025,000000,10.9543,11.4531,10.8745,11.4232,2814515.2291236,0
+OBDC.US,D,20221026,000000,11.4531,11.5429,11.2835,11.3234,1629137.3338768,0
+OBDC.US,D,20221027,000000,11.4132,11.5529,11.3035,11.3534,2377674.9820497,0
+OBDC.US,D,20221028,000000,11.3733,11.7075,11.2785,11.6726,3355281.673228,0
+OBDC.US,D,20221031,000000,11.6726,11.8722,11.6227,11.8422,1781796.5707827,0
+OBDC.US,D,20221101,000000,11.9819,12.0717,11.7674,11.8123,2124268.9883011,0
+OBDC.US,D,20221102,000000,11.7225,11.8622,11.5978,11.6028,2446337.6591421,0
+OBDC.US,D,20221103,000000,12.0617,12.6404,11.922,12.5905,5123984.6036665,0
+OBDC.US,D,20221104,000000,12.81,13.1883,12.6254,12.7501,3074472.5535994,0
+OBDC.US,D,20221107,000000,12.8698,12.9247,12.6902,12.8698,3242917.7310841,0
+OBDC.US,D,20221108,000000,12.9097,13.0893,12.795,12.8399,2527502.592685,0
+OBDC.US,D,20221109,000000,12.78,13.0644,12.7102,12.8399,2183861.4402175,0
+OBDC.US,D,20221110,000000,13.1691,13.3237,13.0294,13.2589,2385207.6091021,0
+OBDC.US,D,20221111,000000,13.2888,13.4485,13.2789,13.3287,1731304.4144099,0
+OBDC.US,D,20221114,000000,13.3088,13.3686,13.0344,13.0594,1832197.5137076,0
+OBDC.US,D,20221115,000000,13.1691,13.5083,13.1342,13.219,2516159.0477279,0
+OBDC.US,D,20221116,000000,13.199,13.3936,13.0294,13.3287,2479591.4761871,0
+OBDC.US,D,20221117,000000,13.209,13.2589,13.0893,13.1492,1763547.8671077,0
+OBDC.US,D,20221118,000000,13.2389,13.2389,12.8997,12.9396,1872242.222074,0
+OBDC.US,D,20221121,000000,12.8997,12.9884,12.8898,12.9496,1416978.8631937,0
+OBDC.US,D,20221122,000000,12.9496,13.1392,12.9377,13.0494,1706813.1024471,0
+OBDC.US,D,20221123,000000,13.0494,13.1442,12.9696,13.0793,1447339.9108876,0
+OBDC.US,D,20221125,000000,13.0793,13.1691,12.9895,13.1591,821919.36826767,0
+OBDC.US,D,20221128,000000,13.0993,13.1093,12.78,12.79,1865784.109486,0
+OBDC.US,D,20221129,000000,12.82,12.88,12.75,12.76,1288678,0
+OBDC.US,D,20221130,000000,12.74,12.93,12.6,12.91,1551265,0
+OBDC.US,D,20221201,000000,12.91,13,12.78,12.82,1517570,0
+OBDC.US,D,20221202,000000,12.75,12.94,12.72,12.87,1448234,0
+OBDC.US,D,20221205,000000,12.86,12.87,12.44,12.45,1901184,0
+OBDC.US,D,20221206,000000,12.44,12.44,12.085,12.12,2379567,0
+OBDC.US,D,20221207,000000,12.12,12.33,12.07,12.17,1624731,0
+OBDC.US,D,20221208,000000,12.21,12.29,12.2,12.26,1322442,0
+OBDC.US,D,20221209,000000,12.23,12.435,12.18,12.38,1358372,0
+OBDC.US,D,20221212,000000,12.4,12.41,12.26,12.31,1875377,0
+OBDC.US,D,20221213,000000,12.57,12.58,12.305,12.35,1452869,0
+OBDC.US,D,20221214,000000,12.3,12.34,12.065,12.24,2473719,0
+OBDC.US,D,20221215,000000,12.11,12.21,12.03,12.07,2443042,0
+OBDC.US,D,20221216,000000,12,12.015,11.69,11.79,4382713,0
+OBDC.US,D,20221219,000000,11.82,11.82,11.52,11.62,3151301,0
+OBDC.US,D,20221220,000000,11.65,11.945,11.64,11.78,2037922,0
+OBDC.US,D,20221221,000000,11.86,12.085,11.79,11.82,1813487,0
+OBDC.US,D,20221222,000000,11.75,11.775,11.535,11.71,2072553,0
+OBDC.US,D,20221223,000000,11.7,11.9,11.67,11.88,2352444,0
+OBDC.US,D,20221227,000000,11.89,12.02,11.83,11.98,2743585,0
+OBDC.US,D,20221228,000000,11.94,12.065,11.78,11.78,2445809,0
+OBDC.US,D,20221229,000000,11.55,11.73,11.53,11.59,2808535,0
+OBDC.US,D,20221230,000000,11.5,11.73,11.4,11.55,3666046,0
+OBDC.US,D,20230103,000000,11.62,11.88,11.6,11.86,1967222,0
+OBDC.US,D,20230104,000000,11.92,12.205,11.88,12.06,2639680,0
+OBDC.US,D,20230105,000000,12.02,12.11,11.96,11.98,2064571,0
+OBDC.US,D,20230106,000000,12.1,12.14,11.99,11.99,2022691,0
+OBDC.US,D,20230109,000000,12.06,12.23,11.99,12.16,2254589,0
+OBDC.US,D,20230110,000000,12.18,12.31,12.13,12.27,1879002,0
+OBDC.US,D,20230111,000000,12.35,12.79,12.32,12.7,3434031,0
+OBDC.US,D,20230112,000000,12.71,12.94,12.63,12.94,2113357,0
+OBDC.US,D,20230113,000000,12.86,13.01,12.8,12.88,2367938,0
+OBDC.US,D,20230117,000000,12.91,13.24,12.91,13.05,2333767,0
+OBDC.US,D,20230118,000000,13.1,13.135,12.81,12.91,1924780,0
+OBDC.US,D,20230119,000000,12.8,12.9,12.69,12.79,1625737,0
+OBDC.US,D,20230120,000000,12.8,12.93,12.62,12.92,1806850,0
+OBDC.US,D,20230123,000000,12.9,13.01,12.88,13,1726341,0
+OBDC.US,D,20230124,000000,13,13.05,12.89,12.97,993316,0
+OBDC.US,D,20230125,000000,12.9,12.96,12.79,12.96,1549522,0
+OBDC.US,D,20230126,000000,13.01,13.095,12.98,13.06,1503755,0
+OBDC.US,D,20230127,000000,13.06,13.265,13.06,13.22,1450887,0
+OBDC.US,D,20230130,000000,13.19,13.265,13.09,13.1,1116107,0
+OBDC.US,D,20230131,000000,13.16,13.17,12.985,13.07,1234555,0
+OBDC.US,D,20230201,000000,13.07,13.3,13.06,13.22,2311726,0
+OBDC.US,D,20230202,000000,13.31,13.34,13.16,13.25,1578497,0
+OBDC.US,D,20230203,000000,13.18,13.34,13.14,13.26,1885340,0
+OBDC.US,D,20230206,000000,13.23,13.26,13.09,13.2,1551370,0
+OBDC.US,D,20230207,000000,13.22,13.285,13.0788,13.2,2164925,0
+OBDC.US,D,20230208,000000,13.12,13.17,13.0138,13.09,1408203,0
+OBDC.US,D,20230209,000000,13.13,13.1681,12.87,12.93,2080517,0
+OBDC.US,D,20230210,000000,12.9,13.205,12.86,13.19,2873250,0
+OBDC.US,D,20230213,000000,13.21,13.25,13.095,13.14,1615081,0
+OBDC.US,D,20230214,000000,13.17,13.25,13.06,13.09,1487270,0
+OBDC.US,D,20230215,000000,13.04,13.17,12.98,13.14,1437757,0
+OBDC.US,D,20230216,000000,13.07,13.26,13.06,13.21,1274568,0
+OBDC.US,D,20230217,000000,13.21,13.266,13.14,13.18,1118705,0
+OBDC.US,D,20230221,000000,13.09,13.18,12.96,12.99,1492223,0
+OBDC.US,D,20230222,000000,13.03,13.1,13,13.02,1409961,0
+OBDC.US,D,20230223,000000,13.31,13.88,13.16,13.66,4064527,0
+OBDC.US,D,20230224,000000,13.65,13.7401,13.5201,13.59,1691887,0
+OBDC.US,D,20230227,000000,13.75,13.7781,13.595,13.63,1814617,0
+OBDC.US,D,20230228,000000,13.64,13.73,13.55,13.7,1932504,0
+OBDC.US,D,20230301,000000,13.64,13.6999,13.46,13.51,1421574,0
+OBDC.US,D,20230302,000000,13.42,13.52,13.33,13.5,1519139,0
+OBDC.US,D,20230303,000000,13.53,13.54,13.46,13.53,1238160,0
+OBDC.US,D,20230306,000000,13.52,13.67,13.5,13.6,1325999,0
+OBDC.US,D,20230307,000000,13.6,13.6,13.335,13.41,1369025,0
+OBDC.US,D,20230308,000000,13.42,13.4997,13.36,13.44,1138233,0
+OBDC.US,D,20230309,000000,13.43,13.48,12.78,12.81,2652695,0
+OBDC.US,D,20230310,000000,12.8,12.82,12.15,12.18,4577546,0
+OBDC.US,D,20230313,000000,11.96,12.485,11.68,12.21,4481144,0
+OBDC.US,D,20230314,000000,12.53,12.64,12.345,12.46,2636773,0
+OBDC.US,D,20230315,000000,12.09,12.365,12.08,12.27,1933595,0
+OBDC.US,D,20230316,000000,12.19,12.57,12.05,12.46,2095013,0
+OBDC.US,D,20230317,000000,12.35,12.42,12.065,12.15,2108200,0
+OBDC.US,D,20230320,000000,12.28,12.59,12.18,12.29,1875570,0
+OBDC.US,D,20230321,000000,12.52,12.85,12.52,12.72,2046072,0
+OBDC.US,D,20230322,000000,12.75,12.78,12.33,12.34,2605630,0
+OBDC.US,D,20230323,000000,12.36,12.635,12.19,12.27,2506094,0
+OBDC.US,D,20230324,000000,12.15,12.35,12.06,12.34,1972922,0
+OBDC.US,D,20230327,000000,12.52,12.57,12.38,12.51,1562985,0
+OBDC.US,D,20230328,000000,12.51,12.63,12.48,12.57,1311864,0
+OBDC.US,D,20230329,000000,12.66,12.71,12.58,12.68,1554827,0
+OBDC.US,D,20230330,000000,12.47,12.555,12.37,12.5,1790702,0
+OBDC.US,D,20230331,000000,12.6,12.715,12.5,12.61,1854154,0
+OBDC.US,D,20230403,000000,12.59,12.78,12.52,12.55,1670507,0
+OBDC.US,D,20230404,000000,12.61,12.65,12.325,12.44,1659192,0
+OBDC.US,D,20230405,000000,12.33,12.47,12.32,12.38,1308675,0
+OBDC.US,D,20230406,000000,12.47,12.53,12.37,12.52,1127745,0
+OBDC.US,D,20230410,000000,12.51,12.61,12.23,12.43,1319336,0
+OBDC.US,D,20230411,000000,12.45,12.69,12.44,12.61,1618202,0
+OBDC.US,D,20230412,000000,12.75,12.915,12.71,12.78,1934564,0
+OBDC.US,D,20230413,000000,12.73,12.945,12.73,12.91,879391,0
+OBDC.US,D,20230414,000000,12.99,13.15,12.83,12.88,2388082,0
+OBDC.US,D,20230417,000000,12.86,12.955,12.81,12.95,1861124,0
+OBDC.US,D,20230418,000000,12.8,12.86,12.72,12.76,1529575,0
+OBDC.US,D,20230419,000000,12.65,12.84,12.65,12.81,1084404,0
+OBDC.US,D,20230420,000000,12.75,12.815,12.685,12.76,1085164,0
+OBDC.US,D,20230421,000000,12.79,12.9,12.75,12.82,1794507,0
+OBDC.US,D,20230424,000000,12.82,12.96,12.8,12.93,1014583,0
+OBDC.US,D,20230425,000000,12.82,12.91,12.75,12.76,888690,0
+OBDC.US,D,20230426,000000,12.76,12.85,12.62,12.72,1113853,0
+OBDC.US,D,20230427,000000,12.72,12.92,12.72,12.9,1144771,0
+OBDC.US,D,20230428,000000,12.84,13.02,12.84,12.98,935937,0
+OBDC.US,D,20230501,000000,12.98,13.035,12.83,12.87,932731,0
+OBDC.US,D,20230502,000000,12.77,12.8099,12.48,12.6,1811236,0
+OBDC.US,D,20230503,000000,12.65,12.805,12.6,12.61,923507,0
+OBDC.US,D,20230504,000000,12.6,12.6,12.2,12.25,3028525,0
+OBDC.US,D,20230505,000000,12.4,12.6111,12.39,12.51,1705862,0
+OBDC.US,D,20230508,000000,12.55,12.66,12.5,12.58,1630994,0
+OBDC.US,D,20230509,000000,12.58,12.63,12.495,12.56,1554201,0
+OBDC.US,D,20230510,000000,12.68,12.68,12.49,12.57,1629203,0
+OBDC.US,D,20230511,000000,12.81,12.882,12.65,12.78,2091060,0
+OBDC.US,D,20230512,000000,12.9,12.97,12.74,12.82,1693685,0
+OBDC.US,D,20230515,000000,12.85,13.02,12.83,12.99,1323739,0
+OBDC.US,D,20230516,000000,12.9,13.005,12.84,12.88,1473937,0
+OBDC.US,D,20230517,000000,12.92,13.015,12.795,12.97,1547957,0
+OBDC.US,D,20230518,000000,12.99,13.05,12.89,13.02,1185173,0
+OBDC.US,D,20230519,000000,13.08,13.27,13.05,13.24,1940906,0
+OBDC.US,D,20230522,000000,13.24,13.295,13.145,13.2,1258087,0
+OBDC.US,D,20230523,000000,13.26,13.42,13.25,13.27,1970684,0
+OBDC.US,D,20230524,000000,13.2,13.2899,13.08,13.26,1212037,0
+OBDC.US,D,20230525,000000,13.25,13.33,13.13,13.19,1566204,0
+OBDC.US,D,20230526,000000,13.25,13.36,13.195,13.33,1248087,0
+OBDC.US,D,20230530,000000,13.36,13.44,13.33,13.41,1236559,0
+OBDC.US,D,20230531,000000,13.4,13.47,13.33,13.43,1287735,0
+OBDC.US,D,20230601,000000,13.46,13.68,13.45,13.65,1642001,0
+OBDC.US,D,20230602,000000,13.75,13.77,13.62,13.65,1854282,0
+OBDC.US,D,20230605,000000,13.63,13.6422,13.485,13.54,1445657,0
+OBDC.US,D,20230606,000000,13.51,13.57,13.48,13.5,1993624,0
+OBDC.US,D,20230607,000000,13.54,13.67,13.49,13.66,2013359,0
+OBDC.US,D,20230608,000000,13.65,13.67,13.48,13.66,1555583,0
+OBDC.US,D,20230609,000000,13.64,13.69,13.57,13.58,1158806,0
+OBDC.US,D,20230612,000000,13.54,13.58,13.32,13.38,2323746,0
+OBDC.US,D,20230613,000000,13.41,13.55,13.38,13.51,1757052,0
+OBDC.US,D,20230614,000000,13.54,13.55,13.405,13.42,1446268,0
+OBDC.US,D,20230615,000000,13.42,13.585,13.35,13.56,1462316,0
+OBDC.US,D,20230616,000000,13.59,13.81,13.54,13.78,4171636,0
+OBDC.US,D,20230620,000000,13.8,13.8,13.665,13.69,1414695,0
+OBDC.US,D,20230621,000000,13.68,13.74,13.58,13.71,1460869,0
+OBDC.US,D,20230622,000000,13.68,13.68,13.47,13.5,1369817,0
+OBDC.US,D,20230623,000000,13.4,13.43,13.23,13.25,1522319,0
+OBDC.US,D,20230626,000000,13.26,13.445,13.25,13.38,1364055,0
+OBDC.US,D,20230627,000000,13.52,13.56,13.44,13.54,1756924,0
+OBDC.US,D,20230628,000000,13.59,13.64,13.52,13.62,1691180,0
+OBDC.US,D,20230629,000000,13.3,13.45,13.29,13.44,1615360,0
+OBDC.US,D,20230630,000000,13.52,13.59,13.42,13.42,1952414,0
+OBDC.US,D,20230703,000000,13.44,13.51,13.4,13.5,854575,0
+OBDC.US,D,20230705,000000,13.45,13.55,13.39,13.48,1636100,0
+OBDC.US,D,20230706,000000,13.37,14.25,13.28,13.55,1502800,0
+OBDC.US,D,20230707,000000,13.51,13.705,13.45,13.55,2105900,0
+OBDC.US,D,20230710,000000,13.58,13.62,13.47,13.53,1297118,0
+OBDC.US,D,20230711,000000,13.55,13.81,13.53,13.79,1639996,0
+OBDC.US,D,20230712,000000,13.87,14.1,13.795,14.04,2474433,0
+OBDC.US,D,20230713,000000,14.05,14.17,13.89,13.93,1449361,0
+OBDC.US,D,20230714,000000,14.04,14.05,13.87,13.9,2200026,0
+OBDC.US,D,20230717,000000,13.89,14.1,13.8,14.03,1379839,0
+OBDC.US,D,20230718,000000,14.1,14.28,14.03,14.15,1330061,0
+OBDC.US,D,20230719,000000,14.22,14.27,14.1,14.14,1443589,0
+OBDC.US,D,20230720,000000,14.11,14.12,13.94,13.99,1260824,0
+OBDC.US,D,20230721,000000,14,14,13.88,13.94,1088478,0
+OBDC.US,D,20230724,000000,13.99,14.13,13.86,14.07,1368497,0
+OBDC.US,D,20230725,000000,14.09,14.15,13.98,14,1322275,0
+OBDC.US,D,20230726,000000,13.96,14.17,13.96,14.08,859831,0
+OBDC.US,D,20230727,000000,14.13,14.19,14.02,14.05,971555,0
+OBDC.US,D,20230728,000000,14.19,14.19,14.08,14.13,1069988,0
+OBDC.US,D,20230731,000000,14.23,14.3199,14.08,14.16,2658925,0
+OBDC.US,D,20230801,000000,14.16,14.19,13.98,14.01,2305900,0
+OBDC.US,D,20230802,000000,14.02,14.02,13.91,13.97,1751649,0
+OBDC.US,D,20230803,000000,13.93,14.005,13.87,13.94,1376966,0
+OBDC.US,D,20230804,000000,13.95,14.075,13.9,14.04,1556403,0
+OBDC.US,D,20230807,000000,14.06,14.1387,14,14.05,1023028,0
+OBDC.US,D,20230808,000000,14.02,14.04,13.89,14.01,1208659,0
+OBDC.US,D,20230809,000000,13.96,14.02,13.865,13.91,1833782,0
+OBDC.US,D,20230810,000000,14.05,14.16,13.82,13.91,2388732,0
+OBDC.US,D,20230811,000000,13.89,13.9,13.78,13.84,1508109,0
+OBDC.US,D,20230814,000000,13.88,13.88,13.77,13.8,909877,0
+OBDC.US,D,20230815,000000,13.76,13.81,13.67,13.7,1363895,0
+OBDC.US,D,20230816,000000,13.63,13.71,13.43,13.52,1868964,0
+OBDC.US,D,20230817,000000,13.5,13.53,13.31,13.35,1739075,0
+OBDC.US,D,20230818,000000,13.29,13.55,13.22,13.5,1182527,0
+OBDC.US,D,20230821,000000,13.51,13.69,13.45,13.65,1106413,0
+OBDC.US,D,20230822,000000,13.65,13.7,13.46,13.47,1283523,0
+OBDC.US,D,20230823,000000,13.45,13.58,13.42,13.53,1643057,0
+OBDC.US,D,20230824,000000,13.59,13.72,13.565,13.58,837309,0
+OBDC.US,D,20230825,000000,13.63,13.675,13.55,13.6,760110,0
+OBDC.US,D,20230828,000000,13.7,13.79,13.65,13.7,1313734,0
+OBDC.US,D,20230829,000000,13.72,13.92,13.71,13.86,1379788,0
+OBDC.US,D,20230830,000000,13.85,13.97,13.8301,13.87,1110659,0
+OBDC.US,D,20230831,000000,13.9,13.99,13.87,13.92,1183686,0
+OBDC.US,D,20230901,000000,14,14.08,13.99,14,1356993,0
+OBDC.US,D,20230905,000000,14.02,14.155,13.66,13.67,2675919,0
+OBDC.US,D,20230906,000000,13.62,13.62,13.325,13.39,3859801,0
+OBDC.US,D,20230907,000000,13.37,13.4399,13.33,13.34,2252570,0
+OBDC.US,D,20230908,000000,13.34,13.63,13.32,13.53,2803326,0
+OBDC.US,D,20230911,000000,13.6,13.65,13.53,13.59,1974092,0
+OBDC.US,D,20230912,000000,13.66,13.66,13.46,13.49,2737035,0
+OBDC.US,D,20230913,000000,13.5,13.69,13.48,13.65,2183398,0
+OBDC.US,D,20230914,000000,13.75,13.79,13.67,13.75,1839129,0
+OBDC.US,D,20230915,000000,13.79,13.79,13.72,13.77,2109872,0
+OBDC.US,D,20230918,000000,13.81,13.89,13.77,13.84,1677863,0
+OBDC.US,D,20230919,000000,13.9,13.97,13.87,13.91,1462552,0
+OBDC.US,D,20230920,000000,13.96,14.03,13.88,13.91,1733709,0
+OBDC.US,D,20230921,000000,13.84,13.85,13.72,13.73,1854103,0
+OBDC.US,D,20230922,000000,13.74,13.87,13.72,13.8,1542643,0
+OBDC.US,D,20230925,000000,13.8,14,13.77,13.92,2508188,0
+OBDC.US,D,20230926,000000,13.95,14.02,13.88,13.89,2497691,0
+OBDC.US,D,20230927,000000,14.02,14.285,14,14.07,3752648,0
+OBDC.US,D,20230928,000000,13.71,13.93,13.7,13.88,1818807,0
+OBDC.US,D,20230929,000000,13.9,14.08,13.84,13.85,2315383,0
+OBDC.US,D,20231002,000000,13.85,13.88,13.39,13.54,3049214,0
+OBDC.US,D,20231003,000000,13.5,13.53,13.205,13.3,2372239,0
+OBDC.US,D,20231004,000000,13.3,13.35,13.04,13.26,1808135,0
+OBDC.US,D,20231005,000000,13.21,13.38,13.19,13.37,1951854,0
+OBDC.US,D,20231006,000000,13.27,13.54,13.27,13.41,1723732,0
+OBDC.US,D,20231009,000000,13.34,13.56,13.29,13.48,1805961,0
+OBDC.US,D,20231010,000000,13.51,13.6696,13.45,13.49,1595810,0
+OBDC.US,D,20231011,000000,13.5,13.65,13.41,13.54,1814170,0
+OBDC.US,D,20231012,000000,13.65,13.68,13.4036,13.51,1606794,0
+OBDC.US,D,20231013,000000,13.61,13.67,13.44,13.5,1994912,0
+OBDC.US,D,20231016,000000,13.58,13.965,13.563,13.84,1956396,0
+OBDC.US,D,20231017,000000,13.7,13.81,13.68,13.77,1620466,0
+OBDC.US,D,20231018,000000,13.7,13.81,13.59,13.62,1039527,0
+OBDC.US,D,20231019,000000,13.57,13.64,13.41,13.44,1129556,0
+OBDC.US,D,20231020,000000,13.44,13.465,13.19,13.39,1696103,0
+OBDC.US,D,20231023,000000,13.27,13.4529,13.2,13.33,1146464,0
+OBDC.US,D,20231024,000000,13.4,13.54,13.3675,13.41,1155466,0
+OBDC.US,D,20231025,000000,13.37,13.49,13.2,13.29,1100682,0
+OBDC.US,D,20231026,000000,13.3,13.41,13.23,13.26,1313673,0
+OBDC.US,D,20231027,000000,13.305,13.32,12.99,13.03,1305370,0
+OBDC.US,D,20231030,000000,13.14,13.36,13.0801,13.25,1032226,0
+OBDC.US,D,20231031,000000,13.24,13.37,13.155,13.24,1445290,0
+OBDC.US,D,20231101,000000,13.27,13.56,13.26,13.53,1159778,0
+OBDC.US,D,20231102,000000,13.62,13.81,13.6,13.78,1396424,0
+OBDC.US,D,20231103,000000,13.9,14.02,13.8798,13.99,1472933,0
+OBDC.US,D,20231106,000000,14,14.0231,13.815,13.96,1187853,0
+OBDC.US,D,20231107,000000,13.92,13.95,13.83,13.89,1317715,0
+OBDC.US,D,20231108,000000,13.89,13.94,13.84,13.87,1368444,0
+OBDC.US,D,20231109,000000,13.95,14.32,13.9,14.12,3304573,0
+OBDC.US,D,20231110,000000,14.3,14.39,14.24,14.34,2661373,0
+OBDC.US,D,20231113,000000,14.27,14.45,14.25,14.38,2029149,0
+OBDC.US,D,20231114,000000,14.49,14.68,14.455,14.61,2006822,0
+OBDC.US,D,20231115,000000,14.6,14.66,14.53,14.55,1843056,0
+OBDC.US,D,20231116,000000,14.55,14.58,14.38,14.42,1702735,0
+OBDC.US,D,20231117,000000,14.48,14.52,14.38,14.48,2220691,0
+OBDC.US,D,20231120,000000,14.5,14.66,14.45,14.64,1978308,0
+OBDC.US,D,20231121,000000,14.65,14.705,14.62,14.63,1827934,0
+OBDC.US,D,20231122,000000,14.67,14.73,14.63,14.73,1868735,0
+OBDC.US,D,20231124,000000,14.79,14.8295,14.74,14.82,1143764,0
+OBDC.US,D,20231127,000000,14.81,14.84,14.67,14.73,2809807,0
+OBDC.US,D,20231128,000000,14.73,14.77,14.689,14.71,1609060,0
+OBDC.US,D,20231129,000000,14.71,14.735,14.63,14.63,1741845,0
+OBDC.US,D,20231130,000000,14.68,14.74,14.62,14.66,1472281,0
+OBDC.US,D,20231201,000000,14.66,14.8,14.6399,14.76,1687203,0
+OBDC.US,D,20231204,000000,14.7,14.79,14.7,14.76,1760797,0
+OBDC.US,D,20231205,000000,14.75,14.79,14.59,14.65,1578207,0
+OBDC.US,D,20231206,000000,14.69,14.73,14.595,14.62,1485020,0
+OBDC.US,D,20231207,000000,14.66,14.73,14.63,14.73,1441207,0
+OBDC.US,D,20231208,000000,14.69,14.9199,14.68,14.9,1943736,0
+OBDC.US,D,20231211,000000,14.89,14.955,14.862,14.87,1278349,0
+OBDC.US,D,20231212,000000,14.92,15.06,14.9,15.02,2024417,0
+OBDC.US,D,20231213,000000,15.02,15.11,14.97,15.06,2228403,0
+OBDC.US,D,20231214,000000,15.15,15.19,15.01,15.05,2392622,0
+OBDC.US,D,20231215,000000,15.09,15.1,14.9,15.01,2412535,0
+OBDC.US,D,20231218,000000,14.95,15.09,14.885,15.02,1808250,0
+OBDC.US,D,20231219,000000,15.05,15.12,14.99,15.1,1940087,0
+OBDC.US,D,20231220,000000,15.11,15.21,15.06,15.06,2183319,0
+OBDC.US,D,20231221,000000,15.06,15.085,14.92,15,2195326,0
+OBDC.US,D,20231222,000000,15,15.1099,14.98,15.05,1967198,0
+OBDC.US,D,20231226,000000,15.16,15.265,15.11,15.14,2032993,0
+OBDC.US,D,20231227,000000,15.17,15.19,15.05,15.17,2035523,0
+OBDC.US,D,20231228,000000,14.86,14.97,14.795,14.85,2485214,0
+OBDC.US,D,20231229,000000,14.88,14.915,14.76,14.76,1641543,0
+OBDC.US,D,20240102,000000,14.69,14.78,14.62,14.71,2365693,0
+OBDC.US,D,20240103,000000,14.62,14.675,14.5,14.63,1630425,0
+OBDC.US,D,20240104,000000,14.69,14.97,14.6726,14.91,2030923,0
+OBDC.US,D,20240105,000000,14.97,15.025,14.915,14.96,1791808,0
+OBDC.US,D,20240108,000000,14.96,15.1,14.9103,15.08,3201407,0
+OBDC.US,D,20240109,000000,15.04,15.15,14.99,15.06,1522313,0
+OBDC.US,D,20240110,000000,15.08,15.16,15.035,15.05,2229109,0
+OBDC.US,D,20240111,000000,15.05,15.08,14.83,15.07,2057556,0
+OBDC.US,D,20240112,000000,15.15,15.18,15.07,15.1,2273869,0
+OBDC.US,D,20240116,000000,15.07,15.14,14.905,15,1951543,0
+OBDC.US,D,20240117,000000,14.95,14.985,14.86,14.93,1699385,0
+OBDC.US,D,20240118,000000,14.98,15.105,14.91,15.07,2064791,0
+OBDC.US,D,20240119,000000,15.12,15.13,15.02,15.06,1683977,0
+OBDC.US,D,20240122,000000,15.06,15.18,15.035,15.13,1712444,0
+OBDC.US,D,20240123,000000,15.1,15.165,15.04,15.11,1315866,0
+OBDC.US,D,20240124,000000,15.13,15.15,15.04,15.06,1195102,0
+OBDC.US,D,20240125,000000,15.11,15.13,14.98,15.04,1078462,0
+OBDC.US,D,20240126,000000,15.05,15.12,15.03,15.1,1146735,0
+OBDC.US,D,20240129,000000,15.09,15.12,14.92,14.98,1520338,0
+OBDC.US,D,20240130,000000,14.98,15.06,14.97,15.05,1740682,0
+OBDC.US,D,20240131,000000,15.02,15.06,14.81,14.82,1377305,0
+OBDC.US,D,20240201,000000,14.84,14.89,14.68,14.79,1815346,0
+OBDC.US,D,20240202,000000,14.75,14.82,14.6813,14.77,1390603,0
+OBDC.US,D,20240205,000000,14.74,14.74,14.515,14.64,1583269,0
+OBDC.US,D,20240206,000000,14.65,14.7,14.45,14.53,1500971,0
+OBDC.US,D,20240207,000000,14.56,14.69,14.505,14.67,2225435,0
+OBDC.US,D,20240208,000000,14.71,14.72,14.58,14.65,1421883,0
+OBDC.US,D,20240209,000000,14.62,14.78,14.62,14.74,1642833,0
+OBDC.US,D,20240212,000000,14.74,14.895,14.73,14.86,1434894,0
+OBDC.US,D,20240213,000000,14.72,14.81,14.65,14.77,1430423,0
+OBDC.US,D,20240214,000000,14.85,14.905,14.68,14.81,2210609,0
+OBDC.US,D,20240215,000000,14.82,15.005,14.82,14.98,2732599,0
+OBDC.US,D,20240216,000000,14.97,15.015,14.905,14.97,1663668,0
+OBDC.US,D,20240220,000000,14.96,15,14.86,14.96,1845087,0
+OBDC.US,D,20240221,000000,14.96,15.07,14.9,15,2604901,0
+OBDC.US,D,20240222,000000,15.2,15.35,15.04,15.19,4520655,0
+OBDC.US,D,20240223,000000,15.255,15.27,15.055,15.08,2993169,0
+OBDC.US,D,20240226,000000,15.09,15.12,15,15.06,1920452,0
+OBDC.US,D,20240227,000000,15.1,15.1,14.92,15.09,2021455,0
+OBDC.US,D,20240228,000000,15.11,15.1162,15,15.04,1849829,0
+OBDC.US,D,20240229,000000,15.01,15.09,14.99,15.08,1840912,0
+OBDC.US,D,20240301,000000,15.06,15.1,14.93,15.05,1887416,0
+OBDC.US,D,20240304,000000,15,15.1198,14.94,15.05,2077807,0
+OBDC.US,D,20240305,000000,15.05,15.1,14.96,14.96,1930817,0
+OBDC.US,D,20240306,000000,15.05,15.15,15.03,15.09,2163425,0
+OBDC.US,D,20240307,000000,15.11,15.16,15.06,15.09,2035087,0
+OBDC.US,D,20240308,000000,15.13,15.22,15.09,15.17,2288629,0
+OBDC.US,D,20240311,000000,15.17,15.26,15.105,15.18,2055889,0
+OBDC.US,D,20240312,000000,15.2,15.23,15.15,15.2,1344547,0
+OBDC.US,D,20240313,000000,15.24,15.37,15.23,15.29,1572410,0
+OBDC.US,D,20240314,000000,15.3,15.315,15.03,15.04,1624022,0
+OBDC.US,D,20240315,000000,15.05,15.24,14.99,15.22,2736951,0
+OBDC.US,D,20240318,000000,15.19,15.32,15.13,15.25,3760250,0
+OBDC.US,D,20240319,000000,15.22,15.2999,15.16,15.24,1983407,0
+OBDC.US,D,20240320,000000,15.25,15.4057,15.2,15.33,3077579,0
+OBDC.US,D,20240321,000000,15.33,15.48,15.31,15.41,1741267,0
+OBDC.US,D,20240322,000000,15.45,15.46,15.35,15.4,1267968,0
+OBDC.US,D,20240325,000000,15.42,15.525,15.39,15.41,2125203,0
+OBDC.US,D,20240326,000000,15.5,15.545,15.42,15.53,2518483,0
+OBDC.US,D,20240327,000000,15.24,15.3185,15.21,15.27,2189566,0
+OBDC.US,D,20240328,000000,15.3,15.42,15.3,15.38,2798498,0
+OBDC.US,D,20240401,000000,15.4,15.43,15.2601,15.28,1882169,0
+OBDC.US,D,20240402,000000,15.22,15.41,15.2,15.37,2605151,0
+OBDC.US,D,20240403,000000,15.35,15.43,15.295,15.3,2399315,0
+OBDC.US,D,20240404,000000,15.4,15.47,15.32,15.33,2699046,0
+OBDC.US,D,20240405,000000,15.39,15.48,15.34,15.47,1374681,0
+OBDC.US,D,20240408,000000,15.49,15.6,15.465,15.57,1730416,0
+OBDC.US,D,20240409,000000,15.6,15.67,15.55,15.57,1699302,0
+OBDC.US,D,20240410,000000,15.5,15.55,15.455,15.49,1606789,0
+OBDC.US,D,20240411,000000,15.49,15.58,15.425,15.54,2662464,0
+OBDC.US,D,20240412,000000,15.5,15.83,15.34,15.43,2088532,0
+OBDC.US,D,20240415,000000,15.56,15.58,15.28,15.3,3094334,0
+OBDC.US,D,20240416,000000,15.35,15.42,15.25,15.39,2046694,0
+OBDC.US,D,20240417,000000,15.45,15.49,15.27,15.35,1424859,0
+OBDC.US,D,20240418,000000,15.42,15.4799,15.33,15.45,1738147,0
+OBDC.US,D,20240419,000000,15.46,15.58,15.445,15.54,2232032,0
+OBDC.US,D,20240422,000000,15.6,15.82,15.5798,15.79,2439690,0
+OBDC.US,D,20240423,000000,15.79,15.8,15.73,15.74,1999372,0
+OBDC.US,D,20240424,000000,15.76,15.85,15.74,15.81,1861657,0
+OBDC.US,D,20240425,000000,15.75,15.82,15.71,15.75,1183200,0
+OBDC.US,D,20240426,000000,15.78,15.95,15.75,15.93,1546877,0
+OBDC.US,D,20240429,000000,15.95,16.0193,15.91,15.95,1796389,0
+OBDC.US,D,20240430,000000,15.9,15.965,15.865,15.9,1530141,0
+OBDC.US,D,20240501,000000,15.9,16.07,15.9,16.04,2009690,0
+OBDC.US,D,20240502,000000,16.13,16.16,15.98,16.04,1509050,0
+OBDC.US,D,20240503,000000,16.07,16.12,15.99,16.02,1325362,0
+OBDC.US,D,20240506,000000,16.11,16.34,16.1,16.33,3067813,0
+OBDC.US,D,20240507,000000,16.35,16.42,16.305,16.32,2204751,0
+OBDC.US,D,20240508,000000,16.3,16.335,16.22,16.32,2018506,0
+OBDC.US,D,20240509,000000,16.1,16.42,16.04,16.17,2836376,0
+OBDC.US,D,20240510,000000,16.3,16.56,16.28,16.55,2293641,0
+OBDC.US,D,20240513,000000,16.57,16.595,16.35,16.35,2662644,0
+OBDC.US,D,20240514,000000,16.41,16.6,16.4,16.51,2655955,0
+OBDC.US,D,20240515,000000,16.54,16.605,16.44,16.45,2573265,0
+OBDC.US,D,20240516,000000,16.48,16.56,16.33,16.38,2844275,0
+OBDC.US,D,20240517,000000,16.46,16.47,16.33,16.44,2142446,0
+OBDC.US,D,20240520,000000,16.46,16.62,16.46,16.54,1910530,0
+OBDC.US,D,20240521,000000,16.56,16.64,16.55,16.6,1393854,0
+OBDC.US,D,20240522,000000,16.58,16.626,16.52,16.58,1250952,0
+OBDC.US,D,20240523,000000,16.46,16.55,16.43,16.44,1609889,0
+OBDC.US,D,20240524,000000,16.51,16.6,16.5,16.6,1254542,0
+OBDC.US,D,20240528,000000,16.6,16.7,16.58,16.58,1439028,0
+OBDC.US,D,20240529,000000,16.52,16.66,16.49,16.64,1230488,0
+OBDC.US,D,20240530,000000,16.63,16.7,16.61,16.65,1468674,0
+OBDC.US,D,20240531,000000,16.61,16.87,16.61,16.86,1604092,0
+OBDC.US,D,20240603,000000,16.89,16.91,16.78,16.8,1383574,0
+OBDC.US,D,20240604,000000,16.73,16.74,16.5,16.54,2136508,0
+OBDC.US,D,20240605,000000,16.52,16.5298,16.23,16.34,2550299,0
+OBDC.US,D,20240606,000000,16.34,16.43,16.33,16.4,1845149,0
+OBDC.US,D,20240607,000000,16.36,16.4895,16.32,16.33,1625957,0
+OBDC.US,D,20240610,000000,16.29,16.35,16.2,16.21,1762373,0
+OBDC.US,D,20240611,000000,16.15,16.1899,15.88,15.95,2958918,0
+OBDC.US,D,20240612,000000,16.1,16.1,15.91,15.98,1681600,0
+OBDC.US,D,20240613,000000,15.96,15.985,15.79,15.84,1639613,0
+OBDC.US,D,20240614,000000,15.79,15.91,15.72,15.87,1575723,0
+OBDC.US,D,20240617,000000,15.79,15.91,15.71,15.82,2014489,0
+OBDC.US,D,20240618,000000,15.8,15.86,15.72,15.77,1785248,0
+OBDC.US,D,20240620,000000,15.78,15.98,15.78,15.92,2056909,0
+OBDC.US,D,20240621,000000,15.89,15.93,15.64,15.68,5287443,0
+OBDC.US,D,20240624,000000,15.72,15.9,15.7,15.85,2067413,0
+OBDC.US,D,20240625,000000,15.82,15.8482,15.71,15.71,1530489,0
+OBDC.US,D,20240626,000000,15.7,15.78,15.66,15.69,1857109,0
+OBDC.US,D,20240627,000000,15.72,15.85,15.56,15.58,2719989,0
+OBDC.US,D,20240628,000000,15.35,15.48,15.28,15.36,2268361,0
+OBDC.US,D,20240701,000000,15.34,15.495,15.32,15.39,1978917,0
+OBDC.US,D,20240702,000000,15.41,15.59,15.4,15.58,1807467,0
+OBDC.US,D,20240703,000000,15.62,15.695,15.51,15.55,1246240,0
+OBDC.US,D,20240705,000000,15.56,15.61,15.51,15.6,1537937,0
+OBDC.US,D,20240708,000000,15.65,15.7,15.45,15.5,1766410,0
+OBDC.US,D,20240709,000000,15.48,15.515,15.33,15.38,2045181,0
+OBDC.US,D,20240710,000000,15.39,15.57,15.38,15.54,1325546,0
+OBDC.US,D,20240711,000000,15.54,15.585,15.39,15.46,2028946,0
+OBDC.US,D,20240712,000000,15.5,15.76,15.5,15.67,2441770,0
+OBDC.US,D,20240715,000000,15.76,15.78,15.63,15.65,2570926,0
+OBDC.US,D,20240716,000000,15.66,15.698,15.46,15.51,1997658,0
+OBDC.US,D,20240717,000000,15.44,15.545,15.44,15.49,1986514,0
+OBDC.US,D,20240718,000000,15.49,15.54,15.27,15.35,1787456,0
+OBDC.US,D,20240719,000000,15.37,15.47,15.27,15.29,1174936,0
+OBDC.US,D,20240722,000000,15.31,15.5,15.31,15.47,1548448,0
+OBDC.US,D,20240723,000000,15.46,15.51,15.4,15.45,1584781,0
+OBDC.US,D,20240724,000000,15.43,15.47,15.25,15.29,1278072,0
+OBDC.US,D,20240725,000000,15.29,15.47,15.28,15.37,1283790,0
+OBDC.US,D,20240726,000000,15.42,15.5,15.3837,15.49,1460949,0
+OBDC.US,D,20240729,000000,15.5,15.53,15.44,15.46,1637306,0
+OBDC.US,D,20240730,000000,15.53,15.78,15.485,15.68,2501500,0
+OBDC.US,D,20240731,000000,15.8,15.865,15.52,15.52,2228962,0
+OBDC.US,D,20240801,000000,15.53,15.575,15.43,15.45,1390490,0
+OBDC.US,D,20240802,000000,15.39,15.39,14.955,14.98,3778923,0
+OBDC.US,D,20240805,000000,14.28,14.77,13.98,14.47,6236650,0
+OBDC.US,D,20240806,000000,14.55,14.89,14.53,14.81,2668802,0
+OBDC.US,D,20240807,000000,14.98,15.08,14.665,14.68,2493157,0
+OBDC.US,D,20240808,000000,14.74,14.74,14.17,14.58,4115948,0
+OBDC.US,D,20240809,000000,14.51,14.58,14.35,14.5,2951570,0
+OBDC.US,D,20240812,000000,14.56,14.685,14.36,14.38,1999039,0
+OBDC.US,D,20240813,000000,14.35,14.44,14.23,14.32,2656183,0
+OBDC.US,D,20240814,000000,14.38,14.39,14.125,14.29,2223778,0
+OBDC.US,D,20240815,000000,14.46,14.58,14.34,14.45,2419060,0
+OBDC.US,D,20240816,000000,14.45,14.58,14.405,14.51,2552662,0
+OBDC.US,D,20240819,000000,14.61,14.63,14.49,14.54,2276856,0
+OBDC.US,D,20240820,000000,14.55,14.62,14.5201,14.53,1204094,0
+OBDC.US,D,20240821,000000,14.6,14.6999,14.57,14.67,1343953,0
+OBDC.US,D,20240822,000000,14.7,14.8,14.685,14.74,1446272,0
+OBDC.US,D,20240823,000000,14.92,14.96,14.77,14.91,1859809,0
+OBDC.US,D,20240826,000000,14.98,15.14,14.9773,15.02,1831178,0
+OBDC.US,D,20240827,000000,15.02,15.215,15.01,15.11,1695893,0
+OBDC.US,D,20240828,000000,15.07,15.19,15.02,15.04,1489394,0
+OBDC.US,D,20240829,000000,15.06,15.18,15.05,15.1,1999582,0
+OBDC.US,D,20240830,000000,15.18,15.3,15.07,15.16,4019143,0
+OBDC.US,D,20240903,000000,15.06,15.1401,14.86,14.9,1638516,0
+OBDC.US,D,20240904,000000,14.94,15.05,14.9,14.93,1188881,0
+OBDC.US,D,20240905,000000,14.96,15.03,14.865,14.92,1153455,0
+OBDC.US,D,20240906,000000,14.94,14.9558,14.64,14.67,1811872,0
+OBDC.US,D,20240909,000000,14.75,14.82,14.66,14.73,1511496,0
+OBDC.US,D,20240910,000000,14.7,14.74,14.51,14.58,1772835,0
+OBDC.US,D,20240911,000000,14.53,14.67,14.39,14.65,1552363,0
+OBDC.US,D,20240912,000000,14.64,14.78,14.625,14.72,1328902,0
+OBDC.US,D,20240913,000000,14.79,14.925,14.76,14.8,1564273,0
+OBDC.US,D,20240916,000000,14.85,14.865,14.655,14.7,2133155,0
+OBDC.US,D,20240917,000000,14.71,14.75,14.6643,14.7,1503193,0
+OBDC.US,D,20240918,000000,14.67,14.87,14.65,14.79,1443251,0
+OBDC.US,D,20240919,000000,14.96,14.99,14.875,14.94,1421499,0
+OBDC.US,D,20240920,000000,14.95,14.96,14.89,14.95,1799331,0
+OBDC.US,D,20240923,000000,14.95,15.05,14.92,14.95,1864628,0
+OBDC.US,D,20240924,000000,14.97,15.0092,14.885,14.91,1735693,0
+OBDC.US,D,20240925,000000,14.95,14.99,14.805,14.82,1681590,0
+OBDC.US,D,20240926,000000,14.85,14.97,14.81,14.9,1783552,0
+OBDC.US,D,20240927,000000,14.9,15.07,14.8842,15,2222960,0
+OBDC.US,D,20240930,000000,14.78,14.86,14.51,14.57,2900981,0
+OBDC.US,D,20241001,000000,14.51,14.535,14.34,14.4,2342077,0
+OBDC.US,D,20241002,000000,14.45,14.565,14.365,14.47,1810251,0
+OBDC.US,D,20241003,000000,14.6,14.8,14.57,14.7,2205305,0
+OBDC.US,D,20241004,000000,14.76,14.85,14.64,14.81,1682062,0
+OBDC.US,D,20241007,000000,14.79,14.88,14.775,14.83,1750610,0
+OBDC.US,D,20241008,000000,14.8,14.86,14.69,14.85,1660513,0
+OBDC.US,D,20241009,000000,14.85,14.88,14.78,14.79,1902245,0
+OBDC.US,D,20241010,000000,14.82,14.9,14.76,14.9,1057354,0
+OBDC.US,D,20241011,000000,14.95,14.95,14.8202,14.85,1240952,0
+OBDC.US,D,20241014,000000,14.84,14.98,14.84,14.98,1264620,0
+OBDC.US,D,20241015,000000,15.03,15.185,14.98,15,2401785,0
+OBDC.US,D,20241016,000000,15.12,15.23,15.0716,15.14,1745107,0
+OBDC.US,D,20241017,000000,15.17,15.175,15.1,15.13,1178861,0
+OBDC.US,D,20241018,000000,15.15,15.165,15.08,15.1,1242250,0
+OBDC.US,D,20241021,000000,15.12,15.25,15.09,15.23,1311136,0
+OBDC.US,D,20241022,000000,15.21,15.38,15.2,15.22,1377995,0
+OBDC.US,D,20241023,000000,15.2,15.27,15.0232,15.09,1307877,0
+OBDC.US,D,20241024,000000,15.1,15.2,15.05,15.2,955917,0
+OBDC.US,D,20241025,000000,15.22,15.225,15.1,15.15,1101608,0
+OBDC.US,D,20241028,000000,15.2,15.335,15.16,15.31,1107907,0
+OBDC.US,D,20241029,000000,15.25,15.335,15.055,15.08,1528428,0
+OBDC.US,D,20241030,000000,15.12,15.24,15.09,15.13,1182828,0
+OBDC.US,D,20241031,000000,15.1,15.145,14.96,15.04,1500128,0
+OBDC.US,D,20241101,000000,15.01,15.04,14.78,14.78,1932853,0
+OBDC.US,D,20241104,000000,14.77,14.77,14.535,14.58,1848316,0
+OBDC.US,D,20241105,000000,14.58,14.7,14.57,14.66,1755313,0
+OBDC.US,D,20241106,000000,14.88,15.17,14.82,15.12,2200051,0
+OBDC.US,D,20241107,000000,15.01,15.1,14.79,14.83,2528140,0
+OBDC.US,D,20241108,000000,14.78,14.83,14.69,14.78,1766719,0
+OBDC.US,D,20241111,000000,14.89,15.005,14.82,14.86,1893214,0
+OBDC.US,D,20241112,000000,14.83,14.92,14.695,14.73,1737679,0
+OBDC.US,D,20241113,000000,14.83,14.92,14.73,14.81,1173802,0
+OBDC.US,D,20241114,000000,14.86,14.9499,14.815,14.82,1650369,0
+OBDC.US,D,20241115,000000,14.84,14.92,14.84,14.88,1206795,0
+OBDC.US,D,20241118,000000,14.98,15,14.89,14.92,1301235,0
+OBDC.US,D,20241119,000000,14.865,15.1,14.86,15.03,1842298,0
+OBDC.US,D,20241120,000000,15.09,15.1,14.95,15.06,1720461,0
+OBDC.US,D,20241121,000000,15.115,15.12,14.98,15.07,1646999,0
+OBDC.US,D,20241122,000000,15.11,15.23,15.02,15.22,1865923,0
+OBDC.US,D,20241125,000000,15.2982,15.32,15.15,15.19,2033721,0
+OBDC.US,D,20241126,000000,15.21,15.25,15.125,15.13,1754203,0
+OBDC.US,D,20241127,000000,15.22,15.22,15.1,15.15,3948326,0
+OBDC.US,D,20241129,000000,15.23,15.2898,15.13,15.22,1044187,0
+OBDC.US,D,20241202,000000,15.295,15.325,15.1321,15.29,2581182,0
+OBDC.US,D,20241203,000000,15.315,15.46,15.275,15.41,2546198,0
+OBDC.US,D,20241204,000000,15.43,15.465,15.35,15.42,1490524,0
+OBDC.US,D,20241205,000000,15.47,15.51,15.32,15.33,1737454,0
+OBDC.US,D,20241206,000000,15.38,15.46,15.29,15.33,1942552,0
+OBDC.US,D,20241209,000000,15.43,15.495,15.32,15.35,1905696,0
+OBDC.US,D,20241210,000000,15.37,15.43,15.3,15.41,1749662,0
+OBDC.US,D,20241211,000000,15.41,15.45,15.32,15.37,1263075,0
+OBDC.US,D,20241212,000000,15.335,15.42,15.21,15.23,1593062,0
+OBDC.US,D,20241213,000000,15.33,15.33,15.155,15.29,1429017,0
+OBDC.US,D,20241216,000000,15.14,15.175,15.03,15.09,2161408,0
+OBDC.US,D,20241217,000000,15.14,15.21,15.04,15.1,2296947,0
+OBDC.US,D,20241218,000000,15.16,15.3,14.88,14.9,2260129,0
+OBDC.US,D,20241219,000000,15.03,15.26,14.98,15.16,1946750,0
+OBDC.US,D,20241220,000000,15.17,15.46,15.09,15.19,8363893,0
+OBDC.US,D,20241223,000000,15.35,15.368,15.115,15.31,1576303,0
+OBDC.US,D,20241224,000000,15.33,15.48,15.28,15.48,840627,0
+OBDC.US,D,20241226,000000,15.43,15.475,15.3,15.43,1562912,0
+OBDC.US,D,20241227,000000,15.43,15.58,15.43,15.47,1271576,0
+OBDC.US,D,20241230,000000,15.47,15.61,15.4,15.49,2219697,0
+OBDC.US,D,20241231,000000,15.13,15.24,15.03,15.12,2044598,0
+OBDC.US,D,20250102,000000,15.09,15.365,15.03,15.27,2682506,0
+OBDC.US,D,20250103,000000,15.29,15.33,15.22,15.26,1675759,0
+OBDC.US,D,20250106,000000,15.29,15.33,14.95,14.96,1940780,0
+OBDC.US,D,20250107,000000,14.965,15.06,14.9,14.9,1594350,0
+OBDC.US,D,20250108,000000,14.81,14.81,14.67,14.76,1955211,0
+OBDC.US,D,20250110,000000,14.67,14.69,14.5208,14.55,2309147,0
+OBDC.US,D,20250113,000000,14.55,14.86,14.48,14.84,2179536,0
+OBDC.US,D,20250114,000000,14.93,15.13,14.93,15.02,3026852,0
+OBDC.US,D,20250115,000000,15.21,15.21,14.89,14.92,3813562,0
+OBDC.US,D,20250116,000000,14.99,15.05,14.85,14.9,2381852,0
+OBDC.US,D,20250117,000000,14.83,14.935,14.805,14.84,2832677,0
+OBDC.US,D,20250121,000000,14.805,14.94,14.77,14.92,3614984,0
+OBDC.US,D,20250122,000000,14.82,14.84,14.675,14.77,3153173,0
+OBDC.US,D,20250123,000000,14.78,14.84,14.7398,14.79,2978116,0
+OBDC.US,D,20250124,000000,14.78,14.93,14.78,14.88,2559060,0
+OBDC.US,D,20250127,000000,14.86,14.94,14.785,14.84,2307007,0
+OBDC.US,D,20250128,000000,14.87,15.05,14.8,15.04,2298811,0
+OBDC.US,D,20250129,000000,15.05,15.07,14.76,14.94,3433415,0
+OBDC.US,D,20250130,000000,15.05,15.06,14.92,15.05,4273129,0
+OBDC.US,D,20250131,000000,15.05,15.15,14.97,15.11,8693373,0
+OBDC.US,D,20250203,000000,14.8,15.1193,14.76,15.08,3225447,0
+OBDC.US,D,20250204,000000,15.07,15.14,15.04,15.1,4092321,0
+OBDC.US,D,20250205,000000,15.125,15.1474,14.89,15.02,2930677,0
+OBDC.US,D,20250206,000000,15.12,15.14,15,15.05,2494245,0
+OBDC.US,D,20250207,000000,15.12,15.12,14.9809,15,2580605,0
+OBDC.US,D,20250210,000000,15.13,15.13,14.96,15.07,2654143,0
+OBDC.US,D,20250211,000000,15.06,15.12,15.03,15.09,3200574,0
+OBDC.US,D,20250212,000000,15.055,15.33,15.03,15.33,2948065,0
+OBDC.US,D,20250213,000000,15.33,15.39,15.24,15.3,2664030,0
+OBDC.US,D,20250214,000000,15.3,15.44,15.28,15.39,2584217,0
+OBDC.US,D,20250218,000000,15.38,15.57,15.36,15.57,2278300,0
+OBDC.US,D,20250219,000000,15.55,15.66,15.45,15.64,3155093,0
+OBDC.US,D,20250220,000000,15.615,15.71,15.42,15.53,3618768,0
+OBDC.US,D,20250221,000000,15.6,15.73,15.42,15.43,2696694,0
+OBDC.US,D,20250224,000000,15.46,15.47,15.14,15.39,4453688,0
+OBDC.US,D,20250225,000000,15.4,15.5,15.34,15.35,4261777,0
+OBDC.US,D,20250226,000000,15.355,15.355,15.08,15.16,4061140,0
+OBDC.US,D,20250227,000000,15.2,15.2499,15.14,15.18,3872436,0
+OBDC.US,D,20250228,000000,15.1,15.46,15.1,15.46,4915204,0
+OBDC.US,D,20250303,000000,15.47,15.58,15.24,15.3,3004191,0
+OBDC.US,D,20250304,000000,15.13,15.17,14.925,14.98,3657659,0
+OBDC.US,D,20250305,000000,15,15,14.77,14.83,2889031,0
+OBDC.US,D,20250306,000000,14.825,14.87,14.68,14.74,3219554,0
+OBDC.US,D,20250307,000000,14.835,15.09,14.83,14.99,4039349,0
+OBDC.US,D,20250310,000000,14.89,14.93,14.67,14.77,2693557,0
+OBDC.US,D,20250311,000000,14.81,14.84,14.43,14.5,7734628,0
+OBDC.US,D,20250312,000000,14.61,14.72,14.34,14.38,5671703,0
+OBDC.US,D,20250313,000000,14.4,14.595,14.07,14.08,4215392,0
+OBDC.US,D,20250314,000000,14.3,14.445,14.17,14.4,2760034,0
+OBDC.US,D,20250317,000000,14.535,14.9751,14.535,14.9,7520868,0
+OBDC.US,D,20250318,000000,14.92,14.99,14.8,14.92,4207392,0
+OBDC.US,D,20250319,000000,14.92,15.12,14.91,14.99,6684069,0
+OBDC.US,D,20250320,000000,15.02,15.205,15.02,15.07,3817303,0
+OBDC.US,D,20250321,000000,14.98,15.12,14.96,14.98,10922851,0
+OBDC.US,D,20250324,000000,15.03,15.26,15.03,15.25,5589860,0
+OBDC.US,D,20250325,000000,15.3,15.36,15.07,15.17,3740226,0
+OBDC.US,D,20250326,000000,15.215,15.279,15.17,15.24,2458971,0
+OBDC.US,D,20250327,000000,15.26,15.31,15.1,15.31,3031275,0
+OBDC.US,D,20250328,000000,15.285,15.3106,14.96,15.04,3048481,0
+OBDC.US,D,20250331,000000,14.6,14.68,14.36,14.66,3267547,0
+OBDC.US,D,20250401,000000,14.665,14.86,14.645,14.8,3009425,0
+OBDC.US,D,20250402,000000,14.715,14.825,14.6711,14.78,2053661,0
+OBDC.US,D,20250403,000000,14.41,14.6198,14.375,14.4,5956973,0
+OBDC.US,D,20250404,000000,14.05,14.06,13.2336,13.3,11211664,0
+OBDC.US,D,20250407,000000,12.85,13.42,12.46,12.83,8918828,0
+OBDC.US,D,20250408,000000,13.29,13.4585,12.32,12.48,9177294,0
+OBDC.US,D,20250409,000000,12.31,13.8399,12.11,13.66,9267691,0
+OBDC.US,D,20250410,000000,13.45,13.6,12.905,13.09,5417274,0
+OBDC.US,D,20250411,000000,13.24,13.47,12.89,13.28,7451474,0
+OBDC.US,D,20250414,000000,13.51,13.59,13.27,13.42,5567451,0
+OBDC.US,D,20250415,000000,13.37,13.74,13.32,13.71,4418019,0
+OBDC.US,D,20250416,000000,13.71,13.79,13.485,13.53,3625353,0
+OBDC.US,D,20250417,000000,13.58,13.96,13.58,13.85,2907824,0
+OBDC.US,D,20250421,000000,13.73,13.79,13.3641,13.49,2388175,0
+OBDC.US,D,20250422,000000,13.64,13.91,13.61,13.79,2798587,0
+OBDC.US,D,20250423,000000,14.13,14.38,13.94,14,2901525,0
+OBDC.US,D,20250424,000000,14.04,14.275,13.94,14.25,1661720,0
+OBDC.US,D,20250425,000000,14.225,14.33,14.21,14.26,1515984,0
+OBDC.US,D,20250428,000000,14.31,14.41,14.235,14.34,1859262,0
+OBDC.US,D,20250429,000000,14.31,14.32,14.0344,14.19,1988640,0
+OBDC.US,D,20250430,000000,14.05,14.0798,13.755,14.01,1856348,0
+OBDC.US,D,20250501,000000,14.06,14.122,13.85,13.86,1910481,0
+OBDC.US,D,20250502,000000,14.1,14.105,13.91,14.07,2634961,0
+OBDC.US,D,20250505,000000,14.018,14.018,13.82,13.84,1723674,0
+OBDC.US,D,20250506,000000,13.75,13.8571,13.64,13.72,2841498,0
+OBDC.US,D,20250507,000000,13.775,13.86,13.64,13.71,3042268,0
+OBDC.US,D,20250508,000000,13.82,13.945,13.545,13.88,3119748,0
+OBDC.US,D,20250509,000000,13.8008,13.95,13.785,13.89,2160931,0
+OBDC.US,D,20250512,000000,14.24,14.71,14.24,14.37,5431870,0
+OBDC.US,D,20250513,000000,14.38,14.74,14.3092,14.58,3273061,0
+OBDC.US,D,20250514,000000,14.68,14.708,14.52,14.65,2324624,0
+OBDC.US,D,20250515,000000,14.6,14.7,14.51,14.6,3253749,0
+OBDC.US,D,20250516,000000,14.65,14.715,14.575,14.71,2425734,0
+OBDC.US,D,20250519,000000,14.66,14.745,14.52,14.72,2908228,0
+OBDC.US,D,20250520,000000,14.7179,14.75,14.61,14.65,1834928,0
+OBDC.US,D,20250521,000000,14.505,14.57,14.2647,14.3,3332871,0
+OBDC.US,D,20250522,000000,14.3,14.33,14.15,14.24,1510594,0
+OBDC.US,D,20250523,000000,14.1,14.38,14.035,14.33,2098972,0
+OBDC.US,D,20250527,000000,14.54,14.59,14.3309,14.57,1632994,0
+OBDC.US,D,20250528,000000,14.57,14.665,14.5301,14.59,1735546,0
+OBDC.US,D,20250529,000000,14.7,14.72,14.52,14.65,1681160,0
+OBDC.US,D,20250530,000000,14.6,14.68,14.48,14.65,3717054,0
+OBDC.US,D,20250602,000000,14.575,14.59,14.391,14.43,2030233,0
+OBDC.US,D,20250603,000000,14.49,14.53,14.38,14.51,2189751,0
+OBDC.US,D,20250604,000000,14.52,14.65,14.52,14.57,1713086,0
+OBDC.US,D,20250605,000000,14.6,14.6066,14.46,14.53,1992968,0
+OBDC.US,D,20250606,000000,14.605,14.64,14.5,14.57,2305326,0
+OBDC.US,D,20250609,000000,14.64,14.855,14.63,14.7,2622816,0
+OBDC.US,D,20250610,000000,14.7,14.78,14.6,14.73,2547488,0
+OBDC.US,D,20250611,000000,14.73,14.8682,14.69,14.75,2002772,0
+OBDC.US,D,20250612,000000,14.73,14.7555,14.58,14.75,1994931,0
+OBDC.US,D,20250613,000000,14.63,14.72,14.545,14.59,1495850,0
+OBDC.US,D,20250616,000000,14.69,14.71,14.46,14.49,2030908,0
+OBDC.US,D,20250617,000000,14.44,14.56,14.36,14.47,1839424,0
+OBDC.US,D,20250618,000000,14.51,14.665,14.43,14.58,1993311,0
+OBDC.US,D,20250620,000000,14.55,14.59,14.41,14.47,2729426,0
+OBDC.US,D,20250623,000000,14.46,14.4888,14.1235,14.29,2712355,0
+OBDC.US,D,20250624,000000,14.3899,14.5,14.325,14.36,2028430,0
+OBDC.US,D,20250625,000000,14.36,14.47,14.32,14.45,2186650,0
+OBDC.US,D,20250626,000000,14.52,14.735,14.52,14.63,2290668,0
+OBDC.US,D,20250627,000000,14.65,14.7,14.48,14.54,2512203,0
+OBDC.US,D,20250630,000000,14.2,14.39,14.1108,14.34,3352599,0
+OBDC.US,D,20250701,000000,14.325,14.4389,14.215,14.39,2836851,0
+OBDC.US,D,20250702,000000,14.43,14.52,14.35,14.49,2949502,0
+OBDC.US,D,20250703,000000,14.54,14.675,14.5101,14.63,1443324,0
+OBDC.US,D,20250707,000000,14.56,14.616906,14.37,14.42,3179367,0
+OBDC.US,D,20250708,000000,14.42,14.535,14.4,14.42,1996254,0
+OBDC.US,D,20250709,000000,14.45,14.5099,14.27,14.4,2483176,0
+OBDC.US,D,20250710,000000,14.39,14.71,14.3753,14.62,4009276,0
+OBDC.US,D,20250711,000000,14.5636,14.69,14.52,14.65,2955169,0
+OBDC.US,D,20250714,000000,14.63,14.82,14.63,14.8,3450207,0
+OBDC.US,D,20250715,000000,14.8,14.89,14.755,14.79,3584026,0
+OBDC.US,D,20250716,000000,14.79,14.96,14.69,14.95,2661681,0
+OBDC.US,D,20250717,000000,14.9,15.14,14.895,15.1,2974895,0
+OBDC.US,D,20250718,000000,15.1,15.185,15.05,15.09,1897035,0
+OBDC.US,D,20250721,000000,15.15,15.15,14.79,14.82,4104002,0
+OBDC.US,D,20250722,000000,14.85,14.93,14.8,14.88,1937945,0
+OBDC.US,D,20250723,000000,14.96,15.01,14.89,14.95,1997908,0
+OBDC.US,D,20250724,000000,14.98,14.98,14.805,14.88,3311439,0
+OBDC.US,D,20250725,000000,14.88,14.89,14.765,14.85,2347513,0
+OBDC.US,D,20250728,000000,14.77,14.85,14.6,14.61,2154666,0
+OBDC.US,D,20250729,000000,14.63,14.65,14.34,14.55,2634329,0
+OBDC.US,D,20250730,000000,14.55,14.65,14.325,14.41,2181367,0
+OBDC.US,D,20250731,000000,14.41,14.48,14.26,14.28,2337694,0
+OBDC.US,D,20250801,000000,14.1515,14.2,13.91,14.08,3045364,0
+OBDC.US,D,20250804,000000,14.14,14.19,14.0412,14.09,2434230,0
+OBDC.US,D,20250805,000000,14.1,14.22,13.92,14.19,2499339,0
+OBDC.US,D,20250806,000000,14.25,14.29,14.11,14.11,2461877,0
+OBDC.US,D,20250807,000000,14.42,14.53,14.065,14.08,3174795,0
+OBDC.US,D,20250808,000000,14.11,14.27,14.08,14.17,2548200,0
+OBDC.US,D,20250811,000000,14.2,14.2403,14.04,14.09,1854270,0
+OBDC.US,D,20250812,000000,14.12,14.32,14.09,14.28,2629307,0
+OBDC.US,D,20250813,000000,14.35,14.42,14.305,14.38,3125685,0
+OBDC.US,D,20250814,000000,14.275,14.35,14.24,14.3,2644844,0
+OBDC.US,D,20250815,000000,14.35,14.3799,14.12,14.13,3039761,0
+OBDC.US,D,20250818,000000,14.13,14.2,14.12,14.16,2292525,0
+OBDC.US,D,20250819,000000,14.3661,14.3661,14.15,14.19,2605945,0
+OBDC.US,D,20250820,000000,14.2162,14.28,14.065,14.15,2655555,0
+OBDC.US,D,20250821,000000,14.06,14.15,14.035,14.07,3173705,0
+OBDC.US,D,20250822,000000,14.105,14.315,14.1,14.26,2593692,0
+OBDC.US,D,20250825,000000,14.3,14.33,14.01,14.11,2399051,0
+OBDC.US,D,20250826,000000,14.15,14.2,14.09,14.17,2033359,0
+OBDC.US,D,20250827,000000,14.125,14.2698,14.11,14.21,2009173,0
+OBDC.US,D,20250828,000000,14.23,14.26,14.09,14.22,2468486,0
+OBDC.US,D,20250829,000000,14.25,14.35,14.21,14.34,1572536,0
+OBDC.US,D,20250902,000000,14.255,14.36,14.17,14.23,3064753,0
+OBDC.US,D,20250903,000000,14.21,14.32,14.1845,14.22,3049930,0
+OBDC.US,D,20250904,000000,14.225,14.37,14.2,14.36,2297191,0
+OBDC.US,D,20250905,000000,14.4,14.4399,14.25,14.34,1996587,0
+OBDC.US,D,20250908,000000,14.34,14.34,14.19,14.31,2159454,0
+OBDC.US,D,20250909,000000,14.29,14.3,14.16,14.18,1985221,0
+OBDC.US,D,20250910,000000,14.2,14.24,14.08,14.15,1756773,0
+OBDC.US,D,20250911,000000,14.15,14.275,14.145,14.27,1787238,0
+OBDC.US,D,20250912,000000,14.27,14.31,14.145,14.15,2055886,0
+OBDC.US,D,20250915,000000,14.08,14.08,13.67,13.71,6661972,0
+OBDC.US,D,20250916,000000,13.69,13.82,13.61,13.7,5478304,0
+OBDC.US,D,20250917,000000,13.72,13.89,13.66,13.74,3851711,0
+OBDC.US,D,20250918,000000,13.75,13.92,13.67,13.84,3244009,0
+OBDC.US,D,20250919,000000,13.86,14.03,13.8,14.01,6940788,0
+OBDC.US,D,20250922,000000,13.93,13.94,13.59,13.61,4868384,0
+OBDC.US,D,20250923,000000,13.676,13.73,13.47,13.57,2845481,0
+OBDC.US,D,20250924,000000,13.6,13.6275,13.31,13.38,4396939,0
+OBDC.US,D,20250925,000000,13.31,13.42,13.26,13.37,3828480,0
+OBDC.US,D,20250926,000000,13.37,13.43,13.21,13.24,3286159,0
+OBDC.US,D,20250929,000000,13.3,13.31,13.08,13.21,4064912,0
+OBDC.US,D,20250930,000000,12.8106,12.95,12.6489,12.77,6815264,0
+OBDC.US,D,20251001,000000,12.66,12.7,12.465,12.51,7577781,0
+OBDC.US,D,20251002,000000,12.51,12.79,12.437,12.73,5609502,0
+OBDC.US,D,20251003,000000,12.745,12.77,12.61,12.66,4236723,0
+OBDC.US,D,20251006,000000,12.72,12.78,12.51,12.54,5223304,0
+OBDC.US,D,20251007,000000,12.6,12.6899,12.3745,12.54,6221731,0
+OBDC.US,D,20251008,000000,12.56,12.65,12.4,12.43,5324019,0
+OBDC.US,D,20251009,000000,12.46,12.47,12.145,12.23,5892519,0
+OBDC.US,D,20251010,000000,12.19,12.31,12.04,12.13,9139653,0
+OBDC.US,D,20251013,000000,12.21,12.56,12.185,12.5,5295099,0
+OBDC.US,D,20251014,000000,12.3714,12.9097,12.3714,12.87,7920345,0
+OBDC.US,D,20251015,000000,12.9343,13.08,12.7825,12.87,6750070,0
+OBDC.US,D,20251016,000000,12.89,12.92,12.5,12.54,5524613,0
+OBDC.US,D,20251017,000000,12.535,12.685,12.48,12.6,6804360,0
+OBDC.US,D,20251020,000000,12.67,12.79,12.62,12.7,4883250,0
+OBDC.US,D,20251021,000000,12.71,13.08,12.7,12.96,4879211,0
+OBDC.US,D,20251022,000000,12.93,13.03,12.86,12.96,4898841,0
+OBDC.US,D,20251023,000000,13,13.06,12.865,13,5949923,0
+OBDC.US,D,20251024,000000,13.11,13.14,12.96,13.03,4241825,0
+OBDC.US,D,20251027,000000,13.03,13.2358,12.98,13.2,4564235,0
+OBDC.US,D,20251028,000000,13.2,13.39,13.16,13.24,4403434,0
+OBDC.US,D,20251029,000000,13.15,13.2355,12.995,13.06,3624211,0
+OBDC.US,D,20251030,000000,12.99,13.01,12.7,12.81,5570363,0
+OBDC.US,D,20251031,000000,12.775,13.12,12.74,13.02,3507682,0
+OBDC.US,D,20251103,000000,13,13.09,12.845,13.05,3503416,0
+OBDC.US,D,20251104,000000,13.025,13.04,12.795,12.91,3971003,0
+OBDC.US,D,20251105,000000,12.9,12.9,12.63,12.78,5003938,0
+OBDC.US,D,20251106,000000,12.35,12.4814,11.935,12.1,12653300,0
+OBDC.US,D,20251107,000000,12.12,12.21,11.975,12.14,6286809,0
+OBDC.US,D,20251110,000000,12.22,12.25,11.93,12.08,5098509,0
+OBDC.US,D,20251111,000000,12.09,12.1358,11.9426,12.07,5456528,0
+OBDC.US,D,20251112,000000,12.04,12.145,12,12.1,4339012,0
+OBDC.US,D,20251113,000000,12.09,12.18,11.895,11.96,6738329,0
+OBDC.US,D,20251114,000000,11.89,11.93,11.7901,11.9,3534280,0
+OBDC.US,D,20251117,000000,11.918,12.11,11.85,11.86,7466769,0
+OBDC.US,D,20251118,000000,11.74,11.8165,11.65,11.75,10352576,0
+OBDC.US,D,20251119,000000,11.835,12.217,11.645,11.97,13059536,0
+OBDC.US,D,20251120,000000,12.11,12.2,11.9,12.03,10220043,0
+OBDC.US,D,20251121,000000,12.05,12.465,12.03,12.34,12195319,0
+OBDC.US,D,20251124,000000,12.37,12.68,12.37,12.65,9688912,0
+OBDC.US,D,20251125,000000,12.68,12.89,12.58,12.88,7157529,0
+OBDC.US,D,20251126,000000,12.87,13.155,12.85,13.13,7800448,0
+OBDC.US,D,20251128,000000,13.16,13.245,13.14,13.17,3491382,0
+OBDC.US,D,20251201,000000,13.15,13.37,13.13,13.24,5592652,0
+OBDC.US,D,20251202,000000,13.28,13.325,13.13,13.22,3940615,0
+OBDC.US,D,20251203,000000,13.23,13.44,13.22,13.41,2949822,0
+OBDC.US,D,20251204,000000,13.42,13.51,13.38,13.45,3120785,0
+OBDC.US,D,20251205,000000,13.45,13.575,13.37,13.48,3419014,0
+OBDC.US,D,20251208,000000,13.47,13.49,13.23,13.3,4189636,0
+OBDC.US,D,20251209,000000,13.32,13.425,13.315,13.34,4162406,0
+OBDC.US,D,20251210,000000,13.3701,13.4299,13.31,13.38,3920461,0
+OBDC.US,D,20251211,000000,13.425,13.45,13.13,13.15,4087320,0
+OBDC.US,D,20251212,000000,13.2,13.285,13.025,13.05,3334410,0
+OBDC.US,D,20251215,000000,13.165,13.245,12.92,13.01,4314929,0
+OBDC.US,D,20251216,000000,13,13.09,12.94,12.98,3384807,0
+OBDC.US,D,20251217,000000,13.035,13.15,12.91,12.91,4758730,0
+OBDC.US,D,20251218,000000,12.99,13.03,12.64,12.7,5008546,0
+OBDC.US,D,20251219,000000,12.68,12.72,12.57,12.65,6630864,0
+OBDC.US,D,20251222,000000,12.61,12.71,12.57,12.66,5564991,0
+OBDC.US,D,20251223,000000,12.62,12.6677,12.5,12.55,4184620,0
+OBDC.US,D,20251224,000000,12.54,12.635,12.5,12.59,2665283,0
+OBDC.US,D,20251226,000000,12.61,12.77,12.5422,12.73,3566100,0
+OBDC.US,D,20251229,000000,12.74,12.83,12.66,12.67,5297002,0
+OBDC.US,D,20251230,000000,12.68,12.84,12.65,12.76,5007196,0
+OBDC.US,D,20251231,000000,12.39,12.54,12.37,12.43,6012087,0
+OBDC.US,D,20260102,000000,12.46,12.64,12.33,12.56,3214295,0
+OBDC.US,D,20260105,000000,12.615,12.7599,12.56,12.65,4076239,0
+OBDC.US,D,20260106,000000,12.615,12.65,12.36,12.5,4163709,0
+OBDC.US,D,20260107,000000,12.515,12.52,12.19,12.26,4950675,0
+OBDC.US,D,20260108,000000,12.2,12.71,12.2,12.62,3686305,0
+OBDC.US,D,20260109,000000,12.69,12.74,12.545,12.56,2775425,0
+OBDC.US,D,20260112,000000,12.51,12.67,12.48,12.65,3021950,0
+OBDC.US,D,20260113,000000,12.7,12.79,12.43,12.44,3581759,0
+OBDC.US,D,20260114,000000,12.46,12.689,12.4245,12.68,4322264,0
+OBDC.US,D,20260115,000000,12.7,12.78,12.605,12.73,4192661,0
+OBDC.US,D,20260116,000000,12.74,12.76,12.53,12.61,3973113,0
+OBDC.US,D,20260120,000000,12.43,12.5175,12.3146,12.42,4137964,0
+OBDC.US,D,20260121,000000,12.52,12.6851,12.49,12.64,2861339,0
+OBDC.US,D,20260122,000000,12.71,12.767,12.6,12.61,2181187,0
+OBDC.US,D,20260123,000000,12.61,12.63,12.42,12.48,2659182,0
+OBDC.US,D,20260126,000000,12.48,12.48,12.2,12.3,5760858,0
+OBDC.US,D,20260127,000000,12.265,12.4,12.21,12.27,2886212,0
+OBDC.US,D,20260128,000000,12.31,12.35,12.055,12.07,4204031,0
+OBDC.US,D,20260129,000000,12.085,12.16,12,12.15,3570472,0
+OBDC.US,D,20260130,000000,12.09,12.14,11.92,12,4232894,0
+OBDC.US,D,20260202,000000,11.92,11.96,11.35,11.49,14522324,0
+OBDC.US,D,20260203,000000,11.4,11.41,10.92,11.09,13167680,0
+OBDC.US,D,20260204,000000,11.2,11.285,11.03,11.24,9362667,0
+OBDC.US,D,20260205,000000,11.01,11.06,10.7,10.91,12079930,0
+OBDC.US,D,20260206,000000,11.01,11.58,11.01,11.46,9928604,0
+OBDC.US,D,20260209,000000,11.36,11.76,11.315,11.74,5569681,0
+OBDC.US,D,20260210,000000,11.74,12.035,11.65,11.93,3856504,0
+OBDC.US,D,20260211,000000,12.01,12.01,11.73,11.95,3480009,0
+OBDC.US,D,20260212,000000,12,12.055,11.73,11.86,9008784,0
+OBDC.US,D,20260213,000000,11.79,11.82,11.46,11.47,4921750,0
+OBDC.US,D,20260217,000000,11.5,11.578,11.335,11.43,6003170,0
+OBDC.US,D,20260218,000000,11.44,11.67,11.34,11.55,6356508,0
diff --git a/daily/us/nyse stocks/2/octp.us.txt b/daily/us/nyse stocks/2/octp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c6ffa5f15526ad365dacd9c25e65223c6d90fb3
--- /dev/null
+++ b/daily/us/nyse stocks/2/octp.us.txt	
@@ -0,0 +1,310 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCTP.US,D,20240603,000000,25.03,25.03,25.03,25.03,43508,0
+OCTP.US,D,20240604,000000,25,25.0629,25,25.0629,4000,0
+OCTP.US,D,20240607,000000,25.21,25.21,25.21,25.21,200,0
+OCTP.US,D,20240610,000000,25.23,25.23,25.1992,25.1992,1190,0
+OCTP.US,D,20240611,000000,25.226,25.226,25.226,25.226,23023,0
+OCTP.US,D,20240613,000000,25.3436,25.3436,25.3436,25.3436,2,0
+OCTP.US,D,20240617,000000,25.4161,25.4161,25.4161,25.4161,2,0
+OCTP.US,D,20240618,000000,25.47,25.48,25.47,25.48,2824,0
+OCTP.US,D,20240621,000000,25.4216,25.4216,25.4216,25.4216,1,0
+OCTP.US,D,20240624,000000,25.4058,25.4058,25.4058,25.4058,1,0
+OCTP.US,D,20240625,000000,25.4398,25.4398,25.4398,25.4398,1,0
+OCTP.US,D,20240626,000000,25.468,25.468,25.468,25.468,71,0
+OCTP.US,D,20240627,000000,25.4737,25.4737,25.4737,25.4737,1,0
+OCTP.US,D,20240628,000000,25.4597,25.4597,25.4597,25.4597,1,0
+OCTP.US,D,20240701,000000,25.4938,25.4938,25.4938,25.4938,1,0
+OCTP.US,D,20240702,000000,25.5369,25.5369,25.5369,25.5369,1,0
+OCTP.US,D,20240703,000000,25.583,25.583,25.583,25.583,1,0
+OCTP.US,D,20240705,000000,25.6334,25.6334,25.6334,25.6334,1,0
+OCTP.US,D,20240708,000000,25.6505,25.6505,25.6505,25.6505,1,0
+OCTP.US,D,20240709,000000,25.6602,25.6602,25.6602,25.6602,1,0
+OCTP.US,D,20240710,000000,25.7236,25.7236,25.7236,25.7236,1,0
+OCTP.US,D,20240711,000000,25.6798,25.6798,25.6798,25.6798,1,0
+OCTP.US,D,20240712,000000,25.74,25.76,25.7,25.7273,1200,0
+OCTP.US,D,20240715,000000,25.7393,25.7393,25.7393,25.7393,24,0
+OCTP.US,D,20240716,000000,25.7789,25.7789,25.7789,25.7789,1,0
+OCTP.US,D,20240717,000000,25.6899,25.6899,25.6899,25.6899,1,0
+OCTP.US,D,20240718,000000,25.6272,25.6272,25.6272,25.6272,1,0
+OCTP.US,D,20240719,000000,25.5689,25.5689,25.5689,25.5689,1,0
+OCTP.US,D,20240722,000000,25.6702,25.6702,25.6702,25.6702,1,0
+OCTP.US,D,20240723,000000,25.6601,25.6601,25.6601,25.6601,1,0
+OCTP.US,D,20240724,000000,25.4356,25.4356,25.4356,25.4356,1,0
+OCTP.US,D,20240725,000000,25.4089,25.4089,25.4089,25.4089,1,0
+OCTP.US,D,20240726,000000,25.5001,25.5001,25.5001,25.5001,1,0
+OCTP.US,D,20240729,000000,25.5313,25.5313,25.5313,25.5313,1,0
+OCTP.US,D,20240730,000000,25.4946,25.4946,25.4946,25.4946,1,0
+OCTP.US,D,20240731,000000,25.685,25.685,25.685,25.685,335,0
+OCTP.US,D,20240801,000000,25.5364,25.5364,25.5364,25.5364,1,0
+OCTP.US,D,20240802,000000,25.3435,25.3435,25.3435,25.3435,1,0
+OCTP.US,D,20240805,000000,24.9319,24.9319,24.9319,24.9319,33,0
+OCTP.US,D,20240806,000000,25.3,25.36,25.1535,25.1535,500,0
+OCTP.US,D,20240807,000000,25.0557,25.0557,25.0557,25.0557,1,0
+OCTP.US,D,20240808,000000,25.34,25.34,25.3062,25.3062,500,0
+OCTP.US,D,20240809,000000,25.3848,25.3848,25.3848,25.3848,1,0
+OCTP.US,D,20240812,000000,25.3803,25.3803,25.3803,25.3803,1,0
+OCTP.US,D,20240813,000000,25.582,25.582,25.582,25.582,1,0
+OCTP.US,D,20240814,000000,25.71,25.72,25.71,25.72,200,0
+OCTP.US,D,20240815,000000,25.7923,25.7923,25.7923,25.7923,1,0
+OCTP.US,D,20240816,000000,25.92,25.92,25.834,25.834,200,0
+OCTP.US,D,20240819,000000,25.9189,25.9189,25.9189,25.9189,1,0
+OCTP.US,D,20240820,000000,25.9096,25.9096,25.9096,25.9096,1,0
+OCTP.US,D,20240821,000000,25.9417,25.9417,25.9417,25.9417,1,0
+OCTP.US,D,20240822,000000,25.8611,25.8611,25.8611,25.8611,1,0
+OCTP.US,D,20240823,000000,25.9842,25.9842,25.9842,25.9842,1,0
+OCTP.US,D,20240826,000000,25.9635,25.9635,25.9635,25.9635,1,0
+OCTP.US,D,20240827,000000,25.9895,25.9895,25.9895,25.9895,1,0
+OCTP.US,D,20240828,000000,25.9507,25.9507,25.9507,25.9507,1,0
+OCTP.US,D,20240829,000000,25.9562,25.9562,25.9562,25.9562,1,0
+OCTP.US,D,20240830,000000,26.057,26.057,26.057,26.057,1,0
+OCTP.US,D,20240903,000000,25.8393,25.8393,25.8393,25.8393,1,0
+OCTP.US,D,20240904,000000,25.8364,25.8364,25.8364,25.8364,1,0
+OCTP.US,D,20240905,000000,25.7927,25.7927,25.7927,25.7927,1,0
+OCTP.US,D,20240906,000000,25.551,25.551,25.551,25.551,1,0
+OCTP.US,D,20240909,000000,25.7125,25.7125,25.7125,25.7125,1,0
+OCTP.US,D,20240910,000000,25.7622,25.7622,25.7622,25.7622,1,0
+OCTP.US,D,20240911,000000,25.9065,25.9065,25.9065,25.9065,1,0
+OCTP.US,D,20240912,000000,25.91,25.9912,25.91,25.9912,2691,0
+OCTP.US,D,20240913,000000,26.0532,26.0532,26.0532,26.0532,1,0
+OCTP.US,D,20240916,000000,26.089,26.089,26.089,26.089,1,0
+OCTP.US,D,20240917,000000,26.098,26.098,26.098,26.098,1,0
+OCTP.US,D,20240918,000000,26.0838,26.0838,26.0838,26.0838,1,0
+OCTP.US,D,20240919,000000,26.18,26.18,26.18,26.18,1,0
+OCTP.US,D,20240920,000000,26.2,26.2,26.2,26.2,1,0
+OCTP.US,D,20240923,000000,26.23,26.23,26.23,26.23,1,0
+OCTP.US,D,20240924,000000,26.225,26.255,26.225,26.255,4223,0
+OCTP.US,D,20240925,000000,26.275,26.275,26.275,26.275,1,0
+OCTP.US,D,20240926,000000,26.31,26.31,26.285,26.285,36846,0
+OCTP.US,D,20240927,000000,26.295,26.295,26.295,26.295,1,0
+OCTP.US,D,20240930,000000,26.28,26.35,26.28,26.305,39506,0
+OCTP.US,D,20241001,000000,26.4899,26.4899,26.1405,26.175,7520,0
+OCTP.US,D,20241002,000000,26.15,26.1778,26.15,26.1778,392,0
+OCTP.US,D,20241003,000000,26.16,26.249,26.1317,26.1317,6750,0
+OCTP.US,D,20241004,000000,26.1981,26.2598,26.1981,26.2598,266,0
+OCTP.US,D,20241007,000000,26.26,26.26,26.11,26.131,8600,0
+OCTP.US,D,20241008,000000,26.2614,26.2614,26.2614,26.2614,1,0
+OCTP.US,D,20241009,000000,26.44,26.44,26.41,26.41,550,0
+OCTP.US,D,20241010,000000,26.39,26.418,26.38,26.418,1627,0
+OCTP.US,D,20241011,000000,26.4,26.4333,26.4,26.4333,2400,0
+OCTP.US,D,20241014,000000,26.54,26.55,26.52,26.55,778,0
+OCTP.US,D,20241015,000000,26.4981,26.53,26.4234,26.4234,685,0
+OCTP.US,D,20241016,000000,26.5,26.5,26.4874,26.4874,103,0
+OCTP.US,D,20241017,000000,26.5,26.5,26.48,26.48,800,0
+OCTP.US,D,20241018,000000,26.58,26.58,26.54,26.5542,5578,0
+OCTP.US,D,20241021,000000,26.5479,26.5479,26.5479,26.5479,1,0
+OCTP.US,D,20241022,000000,26.5691,26.5691,26.5691,26.5691,1,0
+OCTP.US,D,20241023,000000,26.47,26.47,26.3884,26.4066,628,0
+OCTP.US,D,20241024,000000,26.4583,26.4583,26.4583,26.4583,1,0
+OCTP.US,D,20241025,000000,26.57,26.57,26.4296,26.4296,844,0
+OCTP.US,D,20241028,000000,26.4716,26.4716,26.4716,26.4716,1,0
+OCTP.US,D,20241029,000000,26.5166,26.5166,26.5166,26.5166,1,0
+OCTP.US,D,20241030,000000,26.4539,26.4539,26.4539,26.4539,10,0
+OCTP.US,D,20241031,000000,26.21,26.21,26.1822,26.1822,15000,0
+OCTP.US,D,20241104,000000,26.1569,26.1569,26.1569,26.1569,10,0
+OCTP.US,D,20241105,000000,26.29,26.3414,26.28,26.3414,13887,0
+OCTP.US,D,20241106,000000,26.7398,26.7398,26.7398,26.7398,10,0
+OCTP.US,D,20241107,000000,26.8566,26.8566,26.8566,26.8566,10,0
+OCTP.US,D,20241108,000000,26.8853,26.8853,26.8853,26.8853,10,0
+OCTP.US,D,20241114,000000,26.88,26.88,26.7921,26.7921,520,0
+OCTP.US,D,20241115,000000,26.6,26.62,26.585,26.6119,3300,0
+OCTP.US,D,20241119,000000,26.66,26.7395,26.66,26.7395,7206,0
+OCTP.US,D,20241120,000000,26.68,26.7334,26.63,26.7334,3300,0
+OCTP.US,D,20241122,000000,26.86,26.864,26.86,26.864,1900,0
+OCTP.US,D,20241126,000000,26.97,27.0298,26.96,27.0298,3400,0
+OCTP.US,D,20241202,000000,27.08,27.105,27.08,27.105,6200,0
+OCTP.US,D,20241203,000000,27.07,27.1198,27.06,27.1198,1846,0
+OCTP.US,D,20241204,000000,27.13,27.19,27.13,27.19,802,0
+OCTP.US,D,20241213,000000,27.08,27.1347,27.08,27.1347,400,0
+OCTP.US,D,20241218,000000,27.12,27.12,26.7574,26.7574,200,0
+OCTP.US,D,20241219,000000,26.79,26.79,26.7163,26.7163,100,0
+OCTP.US,D,20241227,000000,26.98,27.0153,26.98,27.0153,100,0
+OCTP.US,D,20250108,000000,26.94,26.94,26.9399,26.9399,497,0
+OCTP.US,D,20250110,000000,26.74,26.74,26.6879,26.6879,199,0
+OCTP.US,D,20250115,000000,27.01,27.01,27.0097,27.0097,300,0
+OCTP.US,D,20250124,000000,27.4142,27.4142,27.3977,27.3977,269,0
+OCTP.US,D,20250127,000000,27.18,27.1979,27.18,27.1979,129,0
+OCTP.US,D,20250128,000000,27.31,27.38,27.31,27.3701,249,0
+OCTP.US,D,20250129,000000,27.3,27.3,27.2894,27.2894,1754,0
+OCTP.US,D,20250210,000000,27.4,27.4,27.3869,27.3869,8246,0
+OCTP.US,D,20250213,000000,27.47,27.5371,27.46,27.5371,8000,0
+OCTP.US,D,20250214,000000,27.51,27.51,27.5,27.5072,3435,0
+OCTP.US,D,20250218,000000,27.52,27.5726,27.52,27.5726,1819,0
+OCTP.US,D,20250219,000000,27.5,27.5984,27.5,27.5984,963,0
+OCTP.US,D,20250227,000000,27.22,27.22,26.9338,26.9338,253,0
+OCTP.US,D,20250303,000000,27.1,27.1,26.8885,26.8885,100,0
+OCTP.US,D,20250304,000000,26.9041,26.9041,26.7012,26.7012,392,0
+OCTP.US,D,20250305,000000,26.72,26.8884,26.7,26.8884,2258,0
+OCTP.US,D,20250306,000000,26.74,26.74,26.6052,26.6052,100,0
+OCTP.US,D,20250310,000000,26.21,26.2537,26.21,26.2537,107,0
+OCTP.US,D,20250313,000000,26.1,26.1,25.9876,25.9876,945,0
+OCTP.US,D,20250317,000000,26.38,26.4195,26.38,26.4195,6600,0
+OCTP.US,D,20250324,000000,26.61,26.6802,26.61,26.6802,100,0
+OCTP.US,D,20250331,000000,26.04,26.223,26.01,26.223,1900,0
+OCTP.US,D,20250403,000000,25.86,25.86,25.6148,25.6148,11000,0
+OCTP.US,D,20250404,000000,24.8,24.8,24.6425,24.6425,3020,0
+OCTP.US,D,20250408,000000,24.41,24.41,24.2989,24.2989,100,0
+OCTP.US,D,20250410,000000,24.97,25.1484,24.97,25.1484,1540,0
+OCTP.US,D,20250414,000000,25.5699,25.6169,25.5699,25.6169,365,0
+OCTP.US,D,20250417,000000,25.29,25.3275,25.2591,25.2591,277,0
+OCTP.US,D,20250423,000000,25.68,25.77,25.53,25.5824,8221,0
+OCTP.US,D,20250424,000000,25.75,25.8748,25.75,25.8748,848,0
+OCTP.US,D,20250425,000000,25.99,26.0175,25.97,26.0175,4517,0
+OCTP.US,D,20250428,000000,25.92,26.0343,25.92,26.0343,3017,0
+OCTP.US,D,20250502,000000,26.5299,26.53,26.5262,26.5262,2000,0
+OCTP.US,D,20250506,000000,26.33,26.33,26.2926,26.2926,822,0
+OCTP.US,D,20250507,000000,26.36,26.36,26.28,26.3506,14607,0
+OCTP.US,D,20250512,000000,26.85,26.9156,26.85,26.9156,100,0
+OCTP.US,D,20250513,000000,27.0301,27.13,27.0301,27.0587,2666,0
+OCTP.US,D,20250519,000000,27.31,27.31,27.24,27.294,1004,0
+OCTP.US,D,20250603,000000,27.39,27.39,27.3685,27.3685,1519,0
+OCTP.US,D,20250606,000000,27.49,27.49,27.4628,27.4628,126,0
+OCTP.US,D,20250618,000000,27.49,27.49,27.4467,27.4467,759,0
+OCTP.US,D,20250626,000000,28,28.03,27.9878,28.03,1755,0
+OCTP.US,D,20250627,000000,28.11,28.11,28.0579,28.0579,237881,0
+OCTP.US,D,20250630,000000,28.08,28.1499,28.06,28.1499,146172,0
+OCTP.US,D,20250701,000000,28.11,28.1304,28.11,28.1304,3274,0
+OCTP.US,D,20250703,000000,28.37,28.37,28.335,28.335,3506,0
+OCTP.US,D,20250707,000000,28.18,28.2081,28.18,28.2081,186,0
+OCTP.US,D,20250709,000000,28.31,28.3195,28.31,28.3195,174,0
+OCTP.US,D,20250710,000000,28.38,28.4,28.3797,28.3797,2281,0
+OCTP.US,D,20250711,000000,28.3334,28.34,28.3334,28.336,1283,0
+OCTP.US,D,20250714,000000,28.3,28.3565,28.3,28.3565,443,0
+OCTP.US,D,20250715,000000,28.38,28.38,28.3072,28.3072,895,0
+OCTP.US,D,20250716,000000,28.31,28.35,28.25,28.3455,547,0
+OCTP.US,D,20250717,000000,28.47,28.47,28.4628,28.4628,50428,0
+OCTP.US,D,20250718,000000,28.46,28.46,28.4584,28.4584,423,0
+OCTP.US,D,20250721,000000,28.52,28.52,28.4741,28.4741,100,0
+OCTP.US,D,20250722,000000,28.53,28.53,28.5076,28.5076,17613,0
+OCTP.US,D,20250723,000000,28.6335,28.6335,28.6276,28.6276,257,0
+OCTP.US,D,20250724,000000,28.67,28.7,28.66,28.675,9904,0
+OCTP.US,D,20250728,000000,28.76,28.76,28.7101,28.7407,3868,0
+OCTP.US,D,20250729,000000,28.75,28.75,28.69,28.7106,1659,0
+OCTP.US,D,20250730,000000,28.7535,28.7535,28.6831,28.6831,7128,0
+OCTP.US,D,20250731,000000,28.8,28.8,28.6238,28.6238,937,0
+OCTP.US,D,20250801,000000,28.34,28.34,28.26,28.325,429,0
+OCTP.US,D,20250804,000000,28.54,28.6084,28.54,28.6084,730,0
+OCTP.US,D,20250805,000000,28.59,28.59,28.5205,28.5232,748,0
+OCTP.US,D,20250806,000000,28.57,28.685,28.55,28.6612,804,0
+OCTP.US,D,20250807,000000,28.7,28.7,28.59,28.6368,1495,0
+OCTP.US,D,20250808,000000,28.77,28.81,28.77,28.8004,808,0
+OCTP.US,D,20250811,000000,28.82,28.83,28.7673,28.7673,434,0
+OCTP.US,D,20250812,000000,28.96,28.965,28.955,28.965,759,0
+OCTP.US,D,20250813,000000,28.99,29.0246,28.99,29.0246,552,0
+OCTP.US,D,20250814,000000,29,29.04,28.96,29.04,4395,0
+OCTP.US,D,20250815,000000,29,29.01,28.99,28.99,1100,0
+OCTP.US,D,20250818,000000,29,29.0144,29,29.0144,174,0
+OCTP.US,D,20250819,000000,28.94,28.94,28.9128,28.9128,178,0
+OCTP.US,D,20250820,000000,28.8356,28.8876,28.8356,28.8876,250,0
+OCTP.US,D,20250821,000000,28.84,28.84,28.81,28.81,334,0
+OCTP.US,D,20250822,000000,28.9128,29.0977,28.9128,29.0977,632,0
+OCTP.US,D,20250825,000000,29.09,29.09,29.09,29.09,706,0
+OCTP.US,D,20250826,000000,29.09,29.1171,29.09,29.1171,105,0
+OCTP.US,D,20250827,000000,29.13,29.152,29.13,29.152,329,0
+OCTP.US,D,20250828,000000,29.24,29.24,29.214,29.214,37386,0
+OCTP.US,D,20250829,000000,29.1,29.1035,29.1,29.1035,432338,0
+OCTP.US,D,20250902,000000,28.94,29.1264,28.92,28.9887,771,0
+OCTP.US,D,20250903,000000,29.04,29.0782,29.01,29.0782,384,0
+OCTP.US,D,20250904,000000,29.19,29.2326,29.19,29.2326,50890,0
+OCTP.US,D,20250908,000000,29.28,29.28,29.25,29.2652,4337,0
+OCTP.US,D,20250909,000000,29.279,29.3172,29.24,29.3172,17899,0
+OCTP.US,D,20250911,000000,29.4513,29.4513,29.45,29.45,849,0
+OCTP.US,D,20250912,000000,29.46,29.48,29.45,29.4704,8789,0
+OCTP.US,D,20250915,000000,29.49,29.49,29.48,29.49,6516,0
+OCTP.US,D,20250919,000000,29.5809,29.5944,29.5809,29.5944,944,0
+OCTP.US,D,20250922,000000,29.6,29.625,29.6,29.625,299,0
+OCTP.US,D,20250923,000000,29.63,29.63,29.59,29.605,4537,0
+OCTP.US,D,20250924,000000,29.62,29.62,29.59,29.6065,742,0
+OCTP.US,D,20250925,000000,29.6,29.6157,29.56,29.6157,16387,0
+OCTP.US,D,20250929,000000,29.6757,29.71,29.6757,29.685,6283,0
+OCTP.US,D,20250930,000000,29.7,29.73,29.67,29.69,31372,0
+OCTP.US,D,20251001,000000,29.69,29.77,29.6175,29.75,116633,0
+OCTP.US,D,20251002,000000,29.72,29.77,29.6988,29.7388,26633,0
+OCTP.US,D,20251003,000000,29.79,29.82,29.736,29.736,8144,0
+OCTP.US,D,20251006,000000,29.8,29.81,29.7926,29.7926,1594,0
+OCTP.US,D,20251007,000000,29.81,29.81,29.7148,29.7148,7430,0
+OCTP.US,D,20251008,000000,29.76,29.82,29.76,29.81,12513,0
+OCTP.US,D,20251009,000000,29.84,29.84,29.73,29.7661,5976,0
+OCTP.US,D,20251010,000000,29.75,29.93,29.2781,29.2781,26811,0
+OCTP.US,D,20251013,000000,29.585,29.585,29.57,29.5772,678,0
+OCTP.US,D,20251014,000000,29.54,29.54,29.5358,29.5358,200,0
+OCTP.US,D,20251015,000000,29.7175,29.7175,29.5,29.5906,6450,0
+OCTP.US,D,20251016,000000,29.67,29.67,29.44,29.4787,86915,0
+OCTP.US,D,20251017,000000,29.48,29.6178,29.48,29.6178,5772,0
+OCTP.US,D,20251020,000000,29.84,29.8432,29.81,29.8366,6600,0
+OCTP.US,D,20251021,000000,29.86,29.88,29.8259,29.8259,7314,0
+OCTP.US,D,20251022,000000,29.79,29.79,29.68,29.7359,584,0
+OCTP.US,D,20251023,000000,29.82,29.86,29.82,29.84,3778,0
+OCTP.US,D,20251024,000000,29.99,29.995,29.985,29.985,878,0
+OCTP.US,D,20251027,000000,30.11,30.19,30.11,30.14,6853,0
+OCTP.US,D,20251028,000000,30.1293,30.17,30.1293,30.145,2914,0
+OCTP.US,D,20251029,000000,30.17,30.17,30.0927,30.0927,1811,0
+OCTP.US,D,20251030,000000,30.05,30.0599,29.9574,29.9574,6620,0
+OCTP.US,D,20251031,000000,30.03,30.03,30,30.02,14460,0
+OCTP.US,D,20251103,000000,30.05,30.05,29.98,30.025,17626,0
+OCTP.US,D,20251104,000000,29.92,29.92,29.8464,29.8464,9122,0
+OCTP.US,D,20251105,000000,29.97,29.97,29.9094,29.9094,1661,0
+OCTP.US,D,20251106,000000,29.74,29.82,29.735,29.795,3827,0
+OCTP.US,D,20251107,000000,29.64,29.7496,29.5658,29.7496,1164,0
+OCTP.US,D,20251110,000000,30.03,30.03,30.0138,30.0138,485,0
+OCTP.US,D,20251111,000000,29.95,30.05,29.95,30.0429,5796,0
+OCTP.US,D,20251112,000000,30.0232,30.0432,30.0232,30.0432,281,0
+OCTP.US,D,20251113,000000,29.9,29.9,29.7586,29.7586,1113,0
+OCTP.US,D,20251114,000000,29.8412,29.87,29.66,29.777,4608,0
+OCTP.US,D,20251117,000000,29.75,29.75,29.6139,29.6139,550,0
+OCTP.US,D,20251118,000000,29.42,29.565,29.42,29.565,407,0
+OCTP.US,D,20251119,000000,29.5344,29.63,29.47,29.541,4423,0
+OCTP.US,D,20251120,000000,29.82,29.84,29.29,29.3,4728,0
+OCTP.US,D,20251121,000000,29.33,29.56,29.3,29.4503,633,0
+OCTP.US,D,20251124,000000,29.63,29.77,29.63,29.77,3158,0
+OCTP.US,D,20251125,000000,29.7376,29.94,29.7376,29.9161,6751,0
+OCTP.US,D,20251126,000000,30.06,30.06,30.0461,30.0461,699,0
+OCTP.US,D,20251201,000000,30.0705,30.09,30.07,30.07,7119,0
+OCTP.US,D,20251202,000000,30.12,30.13,30.09,30.12,429,0
+OCTP.US,D,20251203,000000,30.15,30.1725,30.14,30.17,2030,0
+OCTP.US,D,20251204,000000,30.155,30.2,30.14,30.1705,2870,0
+OCTP.US,D,20251205,000000,30.27,30.3,30.21,30.2258,3467,0
+OCTP.US,D,20251208,000000,30.31,30.31,30.17,30.21,3008,0
+OCTP.US,D,20251209,000000,30.16,30.18,30.1429,30.1429,2930,0
+OCTP.US,D,20251210,000000,30.14,30.3,30.14,30.287,2102,0
+OCTP.US,D,20251211,000000,30.21,30.3084,30.21,30.3084,1735,0
+OCTP.US,D,20251212,000000,30.26,30.37,30.13,30.1596,5917,0
+OCTP.US,D,20251215,000000,30.16,30.19,30.15,30.1611,1850,0
+OCTP.US,D,20251216,000000,30.1014,30.1405,30.04,30.1405,2637,0
+OCTP.US,D,20251217,000000,30.09,30.09,29.9106,29.9106,274,0
+OCTP.US,D,20251218,000000,30.1,30.123,30.04,30.0782,3050,0
+OCTP.US,D,20251222,000000,30.37,30.37,30.35,30.35,14875,0
+OCTP.US,D,20251223,000000,30.36,30.44,30.36,30.44,1463,0
+OCTP.US,D,20251224,000000,30.46,30.475,30.46,30.475,1276,0
+OCTP.US,D,20251229,000000,30.45,30.45,30.4427,30.4427,1983,0
+OCTP.US,D,20251230,000000,30.45,30.45,30.4288,30.4288,2399,0
+OCTP.US,D,20251231,000000,30.38,30.38,30.34,30.35,4152,0
+OCTP.US,D,20260102,000000,30.34,30.35,30.26,30.35,3924,0
+OCTP.US,D,20260105,000000,30.44,30.46,30.42,30.4252,356,0
+OCTP.US,D,20260106,000000,30.48,30.5398,30.4797,30.5398,2545,0
+OCTP.US,D,20260107,000000,30.5,30.55,30.467,30.467,8135,0
+OCTP.US,D,20260108,000000,30.51,30.51,30.4993,30.4993,3606,0
+OCTP.US,D,20260109,000000,30.59,30.62,30.59,30.6148,2087,0
+OCTP.US,D,20260112,000000,30.57,30.6449,30.52,30.6449,1076,0
+OCTP.US,D,20260114,000000,30.51,30.5196,30.47,30.5196,1238,0
+OCTP.US,D,20260115,000000,30.62,30.6599,30.57,30.5752,2852,0
+OCTP.US,D,20260116,000000,30.6,30.6,30.5902,30.5902,978,0
+OCTP.US,D,20260120,000000,30.36,30.36,30.17,30.2059,5686,0
+OCTP.US,D,20260121,000000,30.39,30.433,30.27,30.433,332,0
+OCTP.US,D,20260122,000000,30.54,30.54,30.51,30.5195,1400,0
+OCTP.US,D,20260123,000000,30.53,30.55,30.5279,30.5279,6212,0
+OCTP.US,D,20260126,000000,30.58,30.63,30.58,30.6201,8160,0
+OCTP.US,D,20260127,000000,30.69,30.69,30.66,30.665,3746,0
+OCTP.US,D,20260128,000000,30.66,30.6759,30.63,30.6759,2000,0
+OCTP.US,D,20260129,000000,30.57,30.6395,30.51,30.6395,10560,0
+OCTP.US,D,20260130,000000,30.61,30.62,30.5,30.5745,11087,0
+OCTP.US,D,20260202,000000,30.68,30.705,30.68,30.705,19034,0
+OCTP.US,D,20260203,000000,30.59,30.61,30.44,30.547,12818,0
+OCTP.US,D,20260204,000000,30.56,30.56,30.495,30.495,2434,0
+OCTP.US,D,20260205,000000,30.34,30.34,30.275,30.275,3119,0
+OCTP.US,D,20260206,000000,30.62,30.62,30.62,30.62,241,0
+OCTP.US,D,20260210,000000,30.69,30.69,30.6193,30.6193,422,0
+OCTP.US,D,20260211,000000,30.6,30.6354,30.57,30.6354,350,0
+OCTP.US,D,20260212,000000,30.57,30.57,30.19,30.19,9818,0
+OCTP.US,D,20260213,000000,30.355,30.38,30.344,30.344,1913,0
+OCTP.US,D,20260217,000000,30.28,30.45,30.28,30.435,2366,0
+OCTP.US,D,20260218,000000,30.57,30.57,30.57,30.57,211,0
diff --git a/daily/us/nyse stocks/2/oefa.us.txt b/daily/us/nyse stocks/2/oefa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..200a491e67f3689e6d678413efb2111d44ab098f
--- /dev/null
+++ b/daily/us/nyse stocks/2/oefa.us.txt	
@@ -0,0 +1,2617 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OEFA.US,D,20150821,000000,17.7432,17.7519,17.6361,17.6361,1237.88,0
+OEFA.US,D,20150824,000000,17.1054,17.225,17.0908,17.0908,3533.35,0
+OEFA.US,D,20150825,000000,17.4784,17.662,17.0825,17.1201,13830.6,0
+OEFA.US,D,20150826,000000,17.4265,17.4265,16.9256,17.2559,4386.35,0
+OEFA.US,D,20150827,000000,17.385,17.4049,17.3781,17.3781,3696.32,0
+OEFA.US,D,20150828,000000,17.3694,17.4197,17.3694,17.3911,546.705,0
+OEFA.US,D,20150831,000000,17.4412,17.4473,17.3911,17.3911,2743.92,0
+OEFA.US,D,20150901,000000,17.0908,17.1282,16.9455,16.9516,2605.23,0
+OEFA.US,D,20150902,000000,16.9516,16.9516,16.9516,16.9516,127.14,0
+OEFA.US,D,20150903,000000,16.9749,17.1504,16.9749,17.143,822.947,0
+OEFA.US,D,20150904,000000,16.8824,16.8824,16.8528,16.8528,546.705,0
+OEFA.US,D,20150908,000000,17.3175,17.3694,17.3175,17.3694,5341.06,0
+OEFA.US,D,20150909,000000,17.2008,17.2008,17.2008,17.2008,546.705,0
+OEFA.US,D,20150910,000000,17.0336,17.4784,17.0336,17.4049,1714.08,0
+OEFA.US,D,20150911,000000,17.225,17.3121,17.225,17.3121,2461.9,0
+OEFA.US,D,20150914,000000,17.143,17.143,17.143,17.143,1641.27,0
+OEFA.US,D,20150915,000000,17.199,17.2604,17.199,17.2543,1237.88,0
+OEFA.US,D,20150916,000000,17.4317,17.476,17.4179,17.476,2049.27,0
+OEFA.US,D,20150917,000000,17.4317,17.5883,17.4317,17.5659,1641.27,0
+OEFA.US,D,20150918,000000,17.3158,17.3668,17.2543,17.2543,546.705,0
+OEFA.US,D,20150921,000000,17.3507,17.3507,17.1774,17.2146,2049.27,0
+OEFA.US,D,20150922,000000,16.8164,16.8948,16.6953,16.6953,3283.69,0
+OEFA.US,D,20150923,000000,16.867,16.867,16.7559,16.7559,822.947,0
+OEFA.US,D,20150924,000000,16.6607,16.7473,16.5993,16.7171,2501.2,0
+OEFA.US,D,20150925,000000,16.9154,16.9516,16.7104,16.7104,3283.69,0
+OEFA.US,D,20150928,000000,16.5993,16.607,16.5993,16.607,441.525,0
+OEFA.US,D,20150929,000000,16.5492,16.5492,16.5492,16.5492,1370.8,0
+OEFA.US,D,20151005,000000,17.4179,17.4179,17.4179,17.4179,1441.31,0
+OEFA.US,D,20151006,000000,17.5735,17.5735,17.5735,17.5735,1370.8,0
+OEFA.US,D,20151007,000000,17.6757,17.7043,17.5814,17.6896,9169.16,0
+OEFA.US,D,20151008,000000,17.6827,17.8712,17.6827,17.8712,1641.27,0
+OEFA.US,D,20151009,000000,18.1769,18.1769,17.8443,17.8443,6160.54,0
+OEFA.US,D,20151012,000000,17.8443,17.8443,17.8288,17.8443,1032.15,0
+OEFA.US,D,20151013,000000,17.8443,17.8443,17.8443,17.8443,127.14,0
+OEFA.US,D,20151014,000000,17.7717,17.7717,17.7327,17.7639,958.179,0
+OEFA.US,D,20151015,000000,17.9052,18.0514,17.9052,18.0514,1911.73,0
+OEFA.US,D,20151016,000000,17.9716,17.9716,17.9716,17.9716,266.995,0
+OEFA.US,D,20151019,000000,17.7918,18.015,17.7918,17.9507,3416.61,0
+OEFA.US,D,20151020,000000,17.8885,17.9795,17.8885,17.9136,2364.81,0
+OEFA.US,D,20151021,000000,17.9136,17.9136,17.9136,17.9136,127.14,0
+OEFA.US,D,20151022,000000,17.9136,17.9136,17.9136,17.9136,127.14,0
+OEFA.US,D,20151023,000000,18.0228,18.1645,17.9853,18.1077,10665.9,0
+OEFA.US,D,20151026,000000,18.0587,18.0587,18.0587,18.0587,127.14,0
+OEFA.US,D,20151027,000000,18.0078,18.0078,17.7746,17.7746,2458.44,0
+OEFA.US,D,20151028,000000,18.0434,18.0434,17.8593,17.8593,409.162,0
+OEFA.US,D,20151029,000000,17.8227,17.8529,17.7352,17.8529,9026.99,0
+OEFA.US,D,20151030,000000,18.1894,18.1894,17.7519,17.8739,3964.48,0
+OEFA.US,D,20151102,000000,17.8654,17.8964,17.8315,17.8964,2048.12,0
+OEFA.US,D,20151103,000000,17.7918,18.015,17.7828,18.015,1508.35,0
+OEFA.US,D,20151104,000000,17.9853,17.9853,17.8811,17.9646,14431.6,0
+OEFA.US,D,20151105,000000,17.9213,17.9922,17.8739,17.8892,2183.35,0
+OEFA.US,D,20151106,000000,17.706,17.7918,17.5986,17.5986,8072.28,0
+OEFA.US,D,20151109,000000,17.7275,17.7275,17.4265,17.4265,4469.57,0
+OEFA.US,D,20151110,000000,17.4117,17.4704,17.4117,17.4704,409.162,0
+OEFA.US,D,20151111,000000,17.5324,17.5324,17.5251,17.5251,266.995,0
+OEFA.US,D,20151112,000000,17.3781,17.3781,17.3313,17.3461,1367.34,0
+OEFA.US,D,20151113,000000,17.385,17.385,17.385,17.385,127.14,0
+OEFA.US,D,20151116,000000,17.1498,17.3033,17.1498,17.2976,2600.6,0
+OEFA.US,D,20151117,000000,17.4412,17.4621,17.4049,17.4621,957.023,0
+OEFA.US,D,20151118,000000,17.4473,17.4621,17.4344,17.4621,2738.15,0
+OEFA.US,D,20151119,000000,17.4621,17.4621,17.4621,17.4621,127.14,0
+OEFA.US,D,20151120,000000,17.662,17.662,17.662,17.662,127.14,0
+OEFA.US,D,20151123,000000,17.3772,17.4473,17.3686,17.3686,5604.59,0
+OEFA.US,D,20151124,000000,17.1877,17.3246,17.1877,17.3246,2182.19,0
+OEFA.US,D,20151125,000000,17.5544,17.6281,17.5324,17.6281,2327.83,0
+OEFA.US,D,20151127,000000,17.5986,17.5986,17.5986,17.5986,127.14,0
+OEFA.US,D,20151130,000000,17.5474,17.5474,17.5474,17.5474,127.14,0
+OEFA.US,D,20151201,000000,17.5899,17.662,17.5398,17.662,7481.65,0
+OEFA.US,D,20151202,000000,17.5324,17.5324,17.4784,17.4784,485.446,0
+OEFA.US,D,20151203,000000,17.4117,17.4117,17.3772,17.3772,409.162,0
+OEFA.US,D,20151207,000000,17.3772,17.3772,17.3111,17.3111,266.995,0
+OEFA.US,D,20151208,000000,17.2976,17.2976,17.2976,17.2976,196.49,0
+OEFA.US,D,20151209,000000,17.1792,17.1946,17.1133,17.142,822.947,0
+OEFA.US,D,20151210,000000,17.142,17.1653,17.1273,17.1273,6419.45,0
+OEFA.US,D,20151211,000000,16.9247,16.9809,16.867,16.867,546.705,0
+OEFA.US,D,20151214,000000,16.7249,16.7568,16.7249,16.7568,485.446,0
+OEFA.US,D,20151215,000000,17.0034,17.0034,16.8172,16.9161,36080.2,0
+OEFA.US,D,20151216,000000,16.9741,17.142,16.8355,17.0474,49478.5,0
+OEFA.US,D,20151217,000000,16.9741,17.0675,16.8511,16.9809,40324.4,0
+OEFA.US,D,20151218,000000,16.9809,16.9809,16.7568,16.7863,2872.22,0
+OEFA.US,D,20151221,000000,16.9662,16.9662,16.7646,16.8511,4372.48,0
+OEFA.US,D,20151222,000000,16.7249,16.8948,16.7249,16.8948,4787.42,0
+OEFA.US,D,20151223,000000,16.9662,17.0899,16.9662,17.0899,266.995,0
+OEFA.US,D,20151224,000000,17.1697,17.4768,17.1697,17.4768,1577.7,0
+OEFA.US,D,20151228,000000,17.3359,17.3359,17.2136,17.2813,1360.4,0
+OEFA.US,D,20151229,000000,17.1971,17.3501,17.1971,17.3024,907.322,0
+OEFA.US,D,20151230,000000,17.1764,17.1782,17.1764,17.1782,931.595,0
+OEFA.US,D,20151231,000000,16.9697,16.9697,16.891,16.891,818.324,0
+OEFA.US,D,20160104,000000,16.6765,16.82,16.6133,16.82,1819.26,0
+OEFA.US,D,20160105,000000,16.6347,16.6739,16.6347,16.6739,265.839,0
+OEFA.US,D,20160106,000000,16.4922,16.4997,16.4549,16.4654,1537.24,0
+OEFA.US,D,20160107,000000,17.7828,17.7828,16.217,16.2967,17266.8,0
+OEFA.US,D,20160108,000000,16.5716,16.5716,16.0673,16.1065,4271.93,0
+OEFA.US,D,20160111,000000,16.4627,16.4627,16.0204,16.103,2675.73,0
+OEFA.US,D,20160112,000000,16.1934,16.3034,16.1494,16.2967,2831.77,0
+OEFA.US,D,20160113,000000,16.3234,16.4472,16.1918,16.3434,2799.4,0
+OEFA.US,D,20160114,000000,16.3234,16.3811,16.005,16.2583,11566.3,0
+OEFA.US,D,20160115,000000,15.9142,15.9626,15.768,15.805,12177.7,0
+OEFA.US,D,20160119,000000,15.8416,15.9401,15.8345,15.8345,4083.53,0
+OEFA.US,D,20160120,000000,15.4979,15.5544,15.2023,15.3612,4426.81,0
+OEFA.US,D,20160121,000000,15.7974,15.7974,15.425,15.5065,8490.69,0
+OEFA.US,D,20160122,000000,16.259,16.2652,16.1702,16.2652,2181.04,0
+OEFA.US,D,20160125,000000,16.259,16.259,16.1555,16.1555,3425.86,0
+OEFA.US,D,20160126,000000,16.2827,16.3802,16.2827,16.3802,3160.02,0
+OEFA.US,D,20160127,000000,16.5218,16.5218,16.2458,16.2523,5383.83,0
+OEFA.US,D,20160128,000000,16.2679,16.4195,16.2679,16.3725,10633.5,0
+OEFA.US,D,20160129,000000,16.3811,16.5785,16.2863,16.5785,8902.16,0
+OEFA.US,D,20160201,000000,16.7968,16.7968,16.4437,16.6392,12977.6,0
+OEFA.US,D,20160202,000000,16.1934,16.4111,16.1934,16.259,19813.1,0
+OEFA.US,D,20160203,000000,16.2679,16.2679,16.2243,16.2532,5120.3,0
+OEFA.US,D,20160204,000000,16.3667,16.4693,16.3667,16.3667,4080.06,0
+OEFA.US,D,20160205,000000,16.2975,16.3026,16.2458,16.2698,3260.58,0
+OEFA.US,D,20160208,000000,16.1641,16.1641,15.8123,15.8345,14624.6,0
+OEFA.US,D,20160209,000000,15.9472,15.9472,15.8123,15.9401,2847.95,0
+OEFA.US,D,20160210,000000,15.8416,15.8703,15.805,15.805,2741.61,0
+OEFA.US,D,20160211,000000,15.805,15.805,15.6713,15.693,2734.68,0
+OEFA.US,D,20160212,000000,15.9705,15.9705,15.7341,15.735,953.555,0
+OEFA.US,D,20160216,000000,15.973,16.1022,15.973,16.1022,2061.99,0
+OEFA.US,D,20160217,000000,16.3829,16.4286,16.2907,16.4075,844.908,0
+OEFA.US,D,20160218,000000,16.4712,16.4712,16.3994,16.4134,3193.54,0
+OEFA.US,D,20160219,000000,16.2083,16.2142,16.2083,16.2142,881.894,0
+OEFA.US,D,20160222,000000,16.4866,16.4866,16.3994,16.4866,1296.83,0
+OEFA.US,D,20160224,000000,15.8866,15.9834,15.8484,15.9834,6496.89,0
+OEFA.US,D,20160229,000000,15.9982,16.0728,15.9982,16.0728,752.442,0
+OEFA.US,D,20160301,000000,16.2689,16.2689,16.2689,16.2689,1397.39,0
+OEFA.US,D,20160302,000000,16.3434,16.3752,16.3434,16.3752,847.22,0
+OEFA.US,D,20160303,000000,16.2394,16.2394,16.2394,16.2394,220.762,0
+OEFA.US,D,20160307,000000,16.6123,16.7464,16.4565,16.7014,1212310,0
+OEFA.US,D,20160308,000000,16.5467,16.5733,16.4589,16.5404,36291.7,0
+OEFA.US,D,20160309,000000,16.5975,16.6938,16.5404,16.5467,10256.7,0
+OEFA.US,D,20160310,000000,16.5733,16.6123,16.5163,16.5975,5774.5,0
+OEFA.US,D,20160311,000000,16.7325,16.9388,16.7325,16.8279,3981.81,0
+OEFA.US,D,20160314,000000,16.9388,16.994,16.8718,16.8994,9401.48,0
+OEFA.US,D,20160315,000000,16.7543,16.8414,16.6554,16.7991,10272.9,0
+OEFA.US,D,20160316,000000,16.6562,16.7724,16.6522,16.7724,3166.96,0
+OEFA.US,D,20160317,000000,17.1351,17.2039,17.1133,17.1756,3316.06,0
+OEFA.US,D,20160318,000000,17.0464,17.1662,17.0464,17.1498,70501.8,0
+OEFA.US,D,20160321,000000,17.2489,17.2489,17.0526,17.0899,34133.8,0
+OEFA.US,D,20160322,000000,17.2008,17.2179,16.8328,16.9671,62504.7,0
+OEFA.US,D,20160323,000000,17.0389,17.0389,16.8414,16.9229,56844.6,0
+OEFA.US,D,20160324,000000,16.8328,16.8328,16.73,16.7769,14586.5,0
+OEFA.US,D,20160328,000000,16.6996,16.8652,16.6783,16.813,12849.3,0
+OEFA.US,D,20160329,000000,16.8859,17.0816,16.7847,17.0745,9217.7,0
+OEFA.US,D,20160330,000000,17.136,17.2567,17.1273,17.2489,75066.2,0
+OEFA.US,D,20160331,000000,17.2619,17.2619,17.1273,17.1273,26819.7,0
+OEFA.US,D,20160401,000000,16.9645,16.9865,16.5958,16.9865,17404.4,0
+OEFA.US,D,20160404,000000,17.0088,17.0745,16.9439,17.0017,17499.1,0
+OEFA.US,D,20160405,000000,17.0017,17.0017,16.6418,16.6801,12356.9,0
+OEFA.US,D,20160406,000000,16.7464,17.0156,16.7455,16.9229,4972.36,0
+OEFA.US,D,20160407,000000,16.9645,16.98,16.8218,16.8564,13009.9,0
+OEFA.US,D,20160408,000000,17.1142,17.1227,17.0434,17.0995,5167.69,0
+OEFA.US,D,20160411,000000,17.1333,17.2438,17.1133,17.142,8697.58,0
+OEFA.US,D,20160412,000000,17.2708,17.3544,17.0944,17.3227,9349.47,0
+OEFA.US,D,20160413,000000,17.3544,17.4361,17.2855,17.326,5603.44,0
+OEFA.US,D,20160414,000000,17.4821,17.4821,17.3461,17.3461,11866.8,0
+OEFA.US,D,20160415,000000,17.327,17.4661,17.3193,17.3193,5388.45,0
+OEFA.US,D,20160418,000000,17.3798,17.565,17.3798,17.5223,13914.9,0
+OEFA.US,D,20160419,000000,17.6603,17.8593,17.6603,17.8529,13295.4,0
+OEFA.US,D,20160420,000000,17.7709,17.8529,17.7344,17.8461,54046.3,0
+OEFA.US,D,20160421,000000,17.822,17.822,17.4742,17.595,56500.2,0
+OEFA.US,D,20160422,000000,17.4371,17.5727,17.4371,17.558,35578.6,0
+OEFA.US,D,20160425,000000,17.4695,17.5364,17.4154,17.4566,5161.91,0
+OEFA.US,D,20160426,000000,17.5996,17.6257,17.5441,17.5874,21819.6,0
+OEFA.US,D,20160427,000000,17.8971,17.8971,17.6549,17.7052,13708,0
+OEFA.US,D,20160428,000000,17.7511,17.7511,17.5433,17.5727,21682.1,0
+OEFA.US,D,20160429,000000,17.5856,17.6023,17.4864,17.5364,4662.59,0
+OEFA.US,D,20160502,000000,17.6603,17.6914,17.5561,17.6549,6629.81,0
+OEFA.US,D,20160503,000000,17.4301,17.5138,17.3798,17.3798,12586.9,0
+OEFA.US,D,20160504,000000,17.2778,17.2778,17.1885,17.1885,5448.56,0
+OEFA.US,D,20160505,000000,17.1885,17.1946,17.0389,17.1054,7805.28,0
+OEFA.US,D,20160506,000000,17.0816,17.1054,17.0389,17.0987,8807.38,0
+OEFA.US,D,20160509,000000,17.0987,17.1885,17.0987,17.18,16835.7,0
+OEFA.US,D,20160510,000000,17.2516,17.3798,17.2516,17.3193,17143.2,0
+OEFA.US,D,20160511,000000,17.3103,17.3103,17.2336,17.2336,14474.4,0
+OEFA.US,D,20160512,000000,17.3469,17.3469,17.1498,17.3193,8372.79,0
+OEFA.US,D,20160513,000000,17.2619,17.2619,17.0987,17.1498,74932.1,0
+OEFA.US,D,20160516,000000,17.1956,17.2932,17.1678,17.2932,6682.98,0
+OEFA.US,D,20160517,000000,17.1963,17.2715,17.103,17.175,3185.45,0
+OEFA.US,D,20160518,000000,16.9932,17.3747,16.9932,17.1439,4614.05,0
+OEFA.US,D,20160519,000000,17.0234,17.0753,16.9932,17.0753,5039.39,0
+OEFA.US,D,20160520,000000,17.0017,17.2813,17.0017,17.1818,16672.7,0
+OEFA.US,D,20160523,000000,17.2101,17.2101,17.1201,17.18,5003.56,0
+OEFA.US,D,20160524,000000,17.3572,17.4611,17.3217,17.3495,33651.8,0
+OEFA.US,D,20160525,000000,17.5171,17.5996,17.4811,17.5544,8593.56,0
+OEFA.US,D,20160526,000000,17.5615,17.6644,17.5484,17.6223,6305.02,0
+OEFA.US,D,20160527,000000,17.6949,17.6949,17.5484,17.6142,10945.6,0
+OEFA.US,D,20160531,000000,17.5907,17.6522,17.3287,17.3615,22953.5,0
+OEFA.US,D,20160601,000000,17.4695,17.4695,17.3254,17.404,3511.39,0
+OEFA.US,D,20160602,000000,17.3217,17.4188,17.2875,17.3659,6962.69,0
+OEFA.US,D,20160603,000000,17.3895,17.5615,17.3895,17.5406,5556.05,0
+OEFA.US,D,20160606,000000,17.6023,17.6886,17.6023,17.6522,2311.65,0
+OEFA.US,D,20160607,000000,17.8443,17.891,17.816,17.8575,74416.6,0
+OEFA.US,D,20160608,000000,17.9787,17.9787,17.8575,17.8721,4974.67,0
+OEFA.US,D,20160609,000000,17.8575,17.8575,17.5839,17.6949,4787.42,0
+OEFA.US,D,20160610,000000,17.2576,17.2576,17.0517,17.1282,23211.2,0
+OEFA.US,D,20160613,000000,16.9221,17.0604,16.8468,16.8695,8011.02,0
+OEFA.US,D,20160614,000000,16.8468,16.8468,16.4523,16.5492,15704.1,0
+OEFA.US,D,20160615,000000,17.006,17.006,16.6514,16.7317,2218.02,0
+OEFA.US,D,20160616,000000,16.5371,16.7863,16.4241,16.7473,16712,0
+OEFA.US,D,20160617,000000,16.8815,16.8964,16.7153,16.8678,91010.8,0
+OEFA.US,D,20160620,000000,17.0666,17.5753,17.0666,17.4075,10943.3,0
+OEFA.US,D,20160621,000000,17.8471,17.8471,17.4327,17.6335,9574.85,0
+OEFA.US,D,20160622,000000,17.6317,17.7397,17.5261,17.5261,10319.2,0
+OEFA.US,D,20160623,000000,17.8471,17.9672,17.7121,17.9601,15838.2,0
+OEFA.US,D,20160624,000000,16.0994,16.8441,16.0994,16.4305,55403.3,0
+OEFA.US,D,20160627,000000,16.0857,16.2759,16.0221,16.058,18763.6,0
+OEFA.US,D,20160628,000000,16.4241,16.7317,16.3192,16.6938,30718.3,0
+OEFA.US,D,20160629,000000,17.0666,17.0666,16.9335,16.9758,15184,0
+OEFA.US,D,20160630,000000,17.1182,17.534,17.0977,17.4404,43543.4,0
+OEFA.US,D,20160701,000000,17.4327,17.5744,17.4327,17.5101,25413.1,0
+OEFA.US,D,20160705,000000,17.3572,17.4188,17.0451,17.1782,31760.9,0
+OEFA.US,D,20160706,000000,16.9697,17.0977,16.8328,17.0977,31848.7,0
+OEFA.US,D,20160707,000000,17.2101,17.2101,16.9845,17.0434,15375.9,0
+OEFA.US,D,20160708,000000,17.0807,17.2413,17.0807,17.18,19476.8,0
+OEFA.US,D,20160711,000000,17.3077,17.4532,17.3077,17.3977,21054.5,0
+OEFA.US,D,20160712,000000,17.8227,17.8227,17.4621,17.5856,29203,0
+OEFA.US,D,20160713,000000,17.5926,17.6949,17.4873,17.5451,13369.4,0
+OEFA.US,D,20160714,000000,17.9601,17.9601,17.6644,17.7103,42389.8,0
+OEFA.US,D,20160715,000000,17.8367,17.8367,17.5232,17.5232,6232.21,0
+OEFA.US,D,20160718,000000,17.605,17.6566,17.5232,17.5232,13846.7,0
+OEFA.US,D,20160719,000000,17.5066,17.5066,17.3632,17.4172,6268.04,0
+OEFA.US,D,20160720,000000,17.7883,17.7883,17.4583,17.534,21235.9,0
+OEFA.US,D,20160721,000000,17.6876,17.6876,17.4075,17.4908,22815.9,0
+OEFA.US,D,20160722,000000,17.605,17.605,17.4154,17.5508,3037.5,0
+OEFA.US,D,20160725,000000,17.5268,17.5458,17.3807,17.4982,11183.7,0
+OEFA.US,D,20160726,000000,17.4012,17.5899,17.4012,17.5686,6443.72,0
+OEFA.US,D,20160727,000000,17.5824,17.5824,17.4514,17.5553,3239.77,0
+OEFA.US,D,20160728,000000,17.5976,17.605,17.4592,17.605,10272.9,0
+OEFA.US,D,20160729,000000,17.5824,17.7052,17.5607,17.6479,2555.52,0
+OEFA.US,D,20160801,000000,17.5824,17.6452,17.467,17.467,23581.1,0
+OEFA.US,D,20160802,000000,17.5907,17.6213,17.4926,17.6213,5136.48,0
+OEFA.US,D,20160803,000000,17.4154,17.5306,17.3624,17.4197,20800.2,0
+OEFA.US,D,20160804,000000,17.5223,17.5976,17.4308,17.5824,11674.9,0
+OEFA.US,D,20160805,000000,17.5824,17.6114,17.5074,17.5824,3424.71,0
+OEFA.US,D,20160808,000000,17.5824,17.605,17.5066,17.5066,6655.24,0
+OEFA.US,D,20160809,000000,17.4448,17.6876,17.4448,17.5824,26649.8,0
+OEFA.US,D,20160810,000000,17.5526,17.7482,17.5526,17.6949,23979.9,0
+OEFA.US,D,20160811,000000,17.7818,17.8937,17.7318,17.7631,37878.7,0
+OEFA.US,D,20160812,000000,17.9725,17.9725,17.8288,17.8584,11530.5,0
+OEFA.US,D,20160815,000000,17.8885,17.9203,17.8801,17.8954,13325.5,0
+OEFA.US,D,20160816,000000,17.852,17.9498,17.852,17.9343,5836.91,0
+OEFA.US,D,20160817,000000,17.8575,17.8945,17.7692,17.8885,5762.94,0
+OEFA.US,D,20160818,000000,17.9432,18.0209,17.916,17.994,27009.3,0
+OEFA.US,D,20160819,000000,17.8479,17.9127,17.8443,17.8971,9877.68,0
+OEFA.US,D,20160822,000000,17.7717,17.8954,17.7717,17.8739,4427.96,0
+OEFA.US,D,20160823,000000,18.1886,18.1886,17.9127,17.9203,4905.32,0
+OEFA.US,D,20160824,000000,18.0478,18.0478,17.873,17.873,27682,0
+OEFA.US,D,20160825,000000,17.801,17.852,17.6792,17.6792,26355.1,0
+OEFA.US,D,20160826,000000,17.6506,17.852,17.5891,17.6264,15320.4,0
+OEFA.US,D,20160829,000000,17.6033,17.7612,17.5959,17.6688,9136.79,0
+OEFA.US,D,20160830,000000,17.7612,17.7612,17.6272,17.6531,5885.46,0
+OEFA.US,D,20160831,000000,17.6353,17.6353,17.4652,17.5553,14038.6,0
+OEFA.US,D,20160901,000000,17.5814,17.5814,17.5138,17.5735,4993.16,0
+OEFA.US,D,20160902,000000,17.9127,17.9862,17.815,17.9231,16191.9,0
+OEFA.US,D,20160906,000000,18.2259,18.2259,17.9136,18.0616,10978,0
+OEFA.US,D,20160907,000000,18.1705,18.1705,18.0028,18.0096,7809.91,0
+OEFA.US,D,20160908,000000,18.1769,18.1769,17.9716,18.0168,66153.6,0
+OEFA.US,D,20160909,000000,17.994,17.994,17.558,17.6272,34860.8,0
+OEFA.US,D,20160912,000000,17.449,17.8072,17.4228,17.7648,15852.1,0
+OEFA.US,D,20160913,000000,17.4652,17.4775,17.3024,17.3237,15217.5,0
+OEFA.US,D,20160914,000000,17.3093,17.4282,17.2951,17.3842,8679.09,0
+OEFA.US,D,20160915,000000,17.4439,17.5171,17.3936,17.5074,25726.3,0
+OEFA.US,D,20160916,000000,17.4004,17.4004,17.3103,17.3103,11842.5,0
+OEFA.US,D,20160919,000000,17.422,17.4661,17.3175,17.386,22592.9,0
+OEFA.US,D,20160920,000000,17.5589,17.5589,17.397,17.4291,14796.8,0
+OEFA.US,D,20160921,000000,17.3936,17.5131,17.3936,17.499,4608.27,0
+OEFA.US,D,20160922,000000,17.6281,17.8593,17.6281,17.7239,15629,0
+OEFA.US,D,20160923,000000,17.6802,17.6949,17.5516,17.5589,22742,0
+OEFA.US,D,20160926,000000,17.7024,17.7024,17.4256,17.4742,6116.62,0
+OEFA.US,D,20160927,000000,17.4004,17.5372,17.4004,17.5372,3804.97,0
+OEFA.US,D,20160928,000000,17.5969,17.7164,17.5669,17.6308,7133.75,0
+OEFA.US,D,20160929,000000,17.6114,17.6203,17.3175,17.3175,14505.6,0
+OEFA.US,D,20160930,000000,17.4075,17.49,17.4075,17.4371,7594.92,0
+OEFA.US,D,20161003,000000,17.3461,17.386,17.3425,17.379,2615.63,0
+OEFA.US,D,20161004,000000,17.3703,17.558,17.3313,17.3977,13386.7,0
+OEFA.US,D,20161005,000000,17.3703,17.4371,17.3304,17.3461,5783.75,0
+OEFA.US,D,20161006,000000,17.3246,17.3246,17.1688,17.2146,13686.1,0
+OEFA.US,D,20161007,000000,17.159,17.159,16.6253,16.9116,14520.6,0
+OEFA.US,D,20161010,000000,16.9344,17.1513,16.9344,16.9932,4186.39,0
+OEFA.US,D,20161011,000000,16.859,17.0389,16.6931,16.7249,10744.5,0
+OEFA.US,D,20161012,000000,16.6783,16.782,16.6783,16.6859,6225.27,0
+OEFA.US,D,20161013,000000,16.6253,16.7706,16.4514,16.6271,15234.9,0
+OEFA.US,D,20161014,000000,16.8164,16.8279,16.6495,16.7473,5799.93,0
+OEFA.US,D,20161017,000000,16.6486,16.6642,16.5262,16.5847,12815.7,0
+OEFA.US,D,20161018,000000,16.6562,16.8296,16.6562,16.7621,6420.61,0
+OEFA.US,D,20161019,000000,16.7991,16.8059,16.685,16.7882,13851.4,0
+OEFA.US,D,20161020,000000,16.8156,16.8156,16.6399,16.7916,8538.08,0
+OEFA.US,D,20161021,000000,16.6339,16.704,16.57,16.704,13587.8,0
+OEFA.US,D,20161024,000000,16.7455,16.7455,16.5208,16.6158,6968.47,0
+OEFA.US,D,20161025,000000,16.5362,16.5827,16.4202,16.5253,12293.3,0
+OEFA.US,D,20161026,000000,16.4429,16.5024,16.3434,16.442,7850.36,0
+OEFA.US,D,20161027,000000,16.4429,16.4574,16.3365,16.3495,7257.42,0
+OEFA.US,D,20161028,000000,16.2234,16.4092,16.2234,16.3389,11388.3,0
+OEFA.US,D,20161031,000000,16.3434,16.3893,16.332,16.3527,3610.79,0
+OEFA.US,D,20161101,000000,16.4952,16.4952,16.2034,16.2034,476673,0
+OEFA.US,D,20161102,000000,16.2034,16.3495,16.2034,16.2234,7629.6,0
+OEFA.US,D,20161103,000000,16.3095,16.3095,16.1371,16.1371,8404,0
+OEFA.US,D,20161104,000000,16.1408,16.1656,16.0195,16.0812,6543.12,0
+OEFA.US,D,20161107,000000,16.1952,16.267,16.1322,16.1726,10348.1,0
+OEFA.US,D,20161108,000000,16.1408,16.2566,16.1408,16.2101,7448.13,0
+OEFA.US,D,20161109,000000,15.9225,16.2796,15.9225,16.2796,14729.8,0
+OEFA.US,D,20161110,000000,16.0968,16.1565,15.9109,15.9669,18293.2,0
+OEFA.US,D,20161111,000000,15.9109,15.9374,15.9109,15.9109,6674.89,0
+OEFA.US,D,20161114,000000,15.8345,15.8345,15.692,15.692,15155.1,0
+OEFA.US,D,20161115,000000,15.6393,15.8686,15.6104,15.7592,21304.1,0
+OEFA.US,D,20161116,000000,15.6626,15.767,15.588,15.641,5891.24,0
+OEFA.US,D,20161117,000000,15.743,15.743,15.6635,15.7286,4567.82,0
+OEFA.US,D,20161118,000000,15.685,15.685,15.5716,15.5991,3533.35,0
+OEFA.US,D,20161121,000000,15.6555,15.7126,15.6038,15.7126,12021.7,0
+OEFA.US,D,20161122,000000,15.6987,15.7341,15.5622,15.659,8689.49,0
+OEFA.US,D,20161123,000000,15.5126,15.523,15.5083,15.5144,2315.11,0
+OEFA.US,D,20161125,000000,15.6393,15.7341,15.6393,15.6686,1636.64,0
+OEFA.US,D,20161128,000000,15.5804,15.6546,15.5804,15.611,6625.19,0
+OEFA.US,D,20161129,000000,15.4471,15.7768,15.4471,15.6244,138294,0
+OEFA.US,D,20161130,000000,15.5412,15.7341,15.5412,15.5716,14755.2,0
+OEFA.US,D,20161201,000000,15.5412,15.5412,15.3967,15.4471,10552.6,0
+OEFA.US,D,20161202,000000,15.4321,15.5804,15.4038,15.5804,1640.11,0
+OEFA.US,D,20161205,000000,15.4918,15.7558,15.4918,15.7286,23429.7,0
+OEFA.US,D,20161206,000000,15.9763,15.9763,15.7315,15.8123,12814.6,0
+OEFA.US,D,20161207,000000,15.9225,15.9472,15.85,15.9472,23521,0
+OEFA.US,D,20161208,000000,15.8789,15.9252,15.7523,15.8319,11130.5,0
+OEFA.US,D,20161209,000000,15.8354,16.1191,15.8354,16.1012,208598,0
+OEFA.US,D,20161212,000000,16.2888,16.2888,16.0959,16.1108,59745.7,0
+OEFA.US,D,20161213,000000,16.1108,16.4218,16.1108,16.3312,39145.4,0
+OEFA.US,D,20161214,000000,16.3113,16.3994,16.1918,16.1918,29735.9,0
+OEFA.US,D,20161215,000000,16.1191,16.1345,15.9974,16.0371,22974.3,0
+OEFA.US,D,20161216,000000,16.023,16.1426,16.0059,16.1191,11246.1,0
+OEFA.US,D,20161219,000000,16.1269,16.211,16.1269,16.1632,15506.5,0
+OEFA.US,D,20161220,000000,16.1191,16.1744,15.9974,16.103,63690.6,0
+OEFA.US,D,20161221,000000,16.1259,16.1692,16.1259,16.1673,9121.77,0
+OEFA.US,D,20161222,000000,16.0874,16.1462,16.0754,16.1108,19458.3,0
+OEFA.US,D,20161223,000000,16.0874,16.2483,16.0874,16.1656,17970.7,0
+OEFA.US,D,20161227,000000,16.2412,16.301,16.1174,16.1591,8103.49,0
+OEFA.US,D,20161228,000000,16.1574,16.1616,15.9746,15.9746,36225.8,0
+OEFA.US,D,20161229,000000,16.1574,16.251,16.1408,16.1952,9322.88,0
+OEFA.US,D,20161230,000000,16.3434,16.4056,16.2796,16.3365,22803.2,0
+OEFA.US,D,20170103,000000,16.3158,16.3158,16.1673,16.2501,13688.4,0
+OEFA.US,D,20170104,000000,16.3802,16.3967,16.2642,16.3632,11508.5,0
+OEFA.US,D,20170105,000000,16.5502,16.5926,16.4384,16.4581,22105.1,0
+OEFA.US,D,20170106,000000,16.4202,16.4661,16.3365,16.3365,20125.2,0
+OEFA.US,D,20170109,000000,16.2412,16.4384,16.0874,16.4179,6800.87,0
+OEFA.US,D,20170110,000000,16.4795,16.4866,16.3568,16.3985,8457.17,0
+OEFA.US,D,20170111,000000,16.3811,16.4758,16.2812,16.4128,24683.8,0
+OEFA.US,D,20170112,000000,16.4581,16.4581,16.4128,16.4514,16243.9,0
+OEFA.US,D,20170113,000000,16.4437,16.4891,16.4083,16.4581,9747.07,0
+OEFA.US,D,20170117,000000,16.4693,16.4693,16.4305,16.4618,5541.02,0
+OEFA.US,D,20170118,000000,16.5154,16.5154,16.3596,16.4472,10912.1,0
+OEFA.US,D,20170119,000000,16.4472,16.4472,16.3192,16.4143,15814,0
+OEFA.US,D,20170120,000000,16.4305,16.4305,16.3641,16.377,23455.1,0
+OEFA.US,D,20170123,000000,16.4645,16.4987,16.4092,16.4987,2486.18,0
+OEFA.US,D,20170124,000000,16.4758,16.4758,16.3874,16.4618,15305.4,0
+OEFA.US,D,20170125,000000,16.4758,16.5527,16.4758,16.4915,49723.6,0
+OEFA.US,D,20170126,000000,16.5154,16.5346,16.4556,16.5077,14007.4,0
+OEFA.US,D,20170127,000000,16.5527,16.5527,16.433,16.4952,10093.8,0
+OEFA.US,D,20170130,000000,16.4618,16.5146,16.3217,16.3398,37831.3,0
+OEFA.US,D,20170131,000000,16.5975,16.6739,16.433,16.6062,13953.1,0
+OEFA.US,D,20170201,000000,16.5163,16.6055,16.5163,16.6055,11144.4,0
+OEFA.US,D,20170202,000000,16.6036,16.6036,16.416,16.416,29776.3,0
+OEFA.US,D,20170203,000000,16.5311,16.6055,16.4758,16.5674,7779.86,0
+OEFA.US,D,20170206,000000,16.4915,16.5311,16.4012,16.4392,48963,0
+OEFA.US,D,20170207,000000,16.5077,16.5674,16.416,16.4618,25780.6,0
+OEFA.US,D,20170208,000000,16.5467,16.6287,16.538,16.5674,10032.5,0
+OEFA.US,D,20170209,000000,16.6271,16.8218,16.6211,16.704,20215.3,0
+OEFA.US,D,20170210,000000,16.6373,16.82,16.5951,16.82,40325.5,0
+OEFA.US,D,20170213,000000,16.789,16.789,16.6904,16.7673,13563.6,0
+OEFA.US,D,20170214,000000,16.6373,16.7249,16.6287,16.6739,27016.2,0
+OEFA.US,D,20170215,000000,16.6321,16.6668,16.4645,16.6642,16497,0
+OEFA.US,D,20170216,000000,16.8511,16.8511,16.7697,16.7855,3847.74,0
+OEFA.US,D,20170217,000000,16.859,16.9318,16.8228,16.8431,24185.6,0
+OEFA.US,D,20170221,000000,16.8287,16.9238,16.8287,16.8345,12981,0
+OEFA.US,D,20170222,000000,16.7855,16.9865,16.7855,16.9161,5591.88,0
+OEFA.US,D,20170223,000000,17.0088,17.0088,16.9284,16.9508,18478.1,0
+OEFA.US,D,20170224,000000,16.859,16.8883,16.8345,16.8643,5075.22,0
+OEFA.US,D,20170227,000000,16.8287,16.8883,16.8287,16.859,23997.2,0
+OEFA.US,D,20170228,000000,16.859,16.943,16.859,16.8736,10939.8,0
+OEFA.US,D,20170301,000000,16.9645,16.9982,16.9327,16.9576,9964.37,0
+OEFA.US,D,20170302,000000,16.8511,16.9865,16.8511,16.943,9309.01,0
+OEFA.US,D,20170303,000000,16.9662,17.0336,16.9354,16.98,33598.6,0
+OEFA.US,D,20170306,000000,17.1376,17.1376,16.9439,16.9439,4600.18,0
+OEFA.US,D,20170307,000000,16.9116,17.0761,16.8441,17.0761,63742.6,0
+OEFA.US,D,20170308,000000,16.9031,16.9031,16.7923,16.8228,16152.6,0
+OEFA.US,D,20170309,000000,16.7217,16.9116,16.7217,16.8893,2550.9,0
+OEFA.US,D,20170310,000000,17.1021,17.1021,16.9865,17.0095,4927.28,0
+OEFA.US,D,20170313,000000,17.1608,17.1608,17.0842,17.1142,52334.6,0
+OEFA.US,D,20170314,000000,17.0691,17.0691,16.979,17.0327,4751.59,0
+OEFA.US,D,20170315,000000,17.0344,17.2516,17.0112,17.2073,242502,0
+OEFA.US,D,20170316,000000,17.3713,17.3903,17.2393,17.3842,10783.8,0
+OEFA.US,D,20170317,000000,17.334,17.5516,17.334,17.4803,9067.45,0
+OEFA.US,D,20170320,000000,17.3927,17.5805,17.3927,17.4678,5027.84,0
+OEFA.US,D,20170321,000000,17.5197,17.6594,17.3139,17.3139,117004,0
+OEFA.US,D,20170322,000000,17.4549,17.5508,17.2924,17.4723,24660.6,0
+OEFA.US,D,20170323,000000,17.4117,17.6006,17.4109,17.4197,6544.28,0
+OEFA.US,D,20170324,000000,17.5727,17.5805,17.4768,17.5695,32594.2,0
+OEFA.US,D,20170327,000000,17.6732,17.7432,17.6404,17.6949,8445.61,0
+OEFA.US,D,20170328,000000,17.7266,17.7432,17.6369,17.6636,9425.75,0
+OEFA.US,D,20170329,000000,17.5727,17.6713,17.4883,17.6361,35309.3,0
+OEFA.US,D,20170330,000000,17.6949,17.6949,17.4549,17.5516,15943.4,0
+OEFA.US,D,20170331,000000,17.7473,17.7473,17.6106,17.6818,12391.6,0
+OEFA.US,D,20170403,000000,17.6949,17.6949,17.4336,17.5526,6353.57,0
+OEFA.US,D,20170404,000000,17.6033,17.7551,17.5874,17.7551,17354.7,0
+OEFA.US,D,20170405,000000,17.6566,17.7016,17.4803,17.4883,13834,0
+OEFA.US,D,20170406,000000,17.5959,17.668,17.5121,17.5197,15696.1,0
+OEFA.US,D,20170407,000000,17.5232,17.6023,17.4637,17.5874,15335.4,0
+OEFA.US,D,20170410,000000,17.5261,17.5484,17.4752,17.5484,7624.98,0
+OEFA.US,D,20170411,000000,17.5874,17.7621,17.5874,17.7621,14489.4,0
+OEFA.US,D,20170412,000000,17.6949,17.7692,17.6636,17.7473,14217.8,0
+OEFA.US,D,20170413,000000,17.7154,17.7198,17.565,17.565,12681.7,0
+OEFA.US,D,20170417,000000,17.7492,17.7492,17.6452,17.7318,10299.5,0
+OEFA.US,D,20170418,000000,17.5441,17.6956,17.5441,17.6956,2962.38,0
+OEFA.US,D,20170419,000000,17.6688,17.6688,17.558,17.5735,19284.9,0
+OEFA.US,D,20170420,000000,17.6653,17.7284,17.6472,17.6522,11124.8,0
+OEFA.US,D,20170421,000000,17.7977,17.7977,17.5571,17.5883,19985.3,0
+OEFA.US,D,20170424,000000,17.9551,18.1777,17.9551,18.1119,12361.5,0
+OEFA.US,D,20170425,000000,18.1894,18.3918,18.1473,18.2933,56233.2,0
+OEFA.US,D,20170426,000000,18.2496,18.3108,18.2496,18.2496,20150.6,0
+OEFA.US,D,20170427,000000,18.2496,18.3295,18.2496,18.279,6009.13,0
+OEFA.US,D,20170428,000000,18.2496,18.3295,18.2113,18.2496,6414.83,0
+OEFA.US,D,20170501,000000,18.2639,18.3295,18.2416,18.2856,9777.12,0
+OEFA.US,D,20170502,000000,18.3835,18.4615,18.3687,18.4448,8351.99,0
+OEFA.US,D,20170503,000000,18.4239,18.5227,18.3295,18.3295,42401.4,0
+OEFA.US,D,20170504,000000,18.4456,18.6682,18.4456,18.6602,25322.9,0
+OEFA.US,D,20170505,000000,18.6682,18.8637,18.6439,18.85,37359.7,0
+OEFA.US,D,20170508,000000,18.7293,18.7529,18.7167,18.7218,13767,0
+OEFA.US,D,20170509,000000,18.6957,18.8151,18.6594,18.6957,26467.2,0
+OEFA.US,D,20170510,000000,18.6896,18.8158,18.6359,18.6957,23358,0
+OEFA.US,D,20170511,000000,18.6957,18.7617,18.6301,18.6301,24287.3,0
+OEFA.US,D,20170512,000000,18.8081,18.9537,18.7707,18.8895,26321.6,0
+OEFA.US,D,20170515,000000,18.8826,19.0349,18.8559,18.9478,16876.2,0
+OEFA.US,D,20170516,000000,19.1638,19.2322,19.0367,19.1866,26414,0
+OEFA.US,D,20170517,000000,19.0668,19.1127,18.8663,18.9327,45081.8,0
+OEFA.US,D,20170518,000000,18.8904,19.0186,18.8861,18.9478,15394.4,0
+OEFA.US,D,20170519,000000,19.1267,19.2313,19.1267,19.1785,76977.9,0
+OEFA.US,D,20170522,000000,19.1638,19.3254,19.1638,19.2162,16569.9,0
+OEFA.US,D,20170523,000000,19.2725,19.4226,19.2162,19.2234,17659.8,0
+OEFA.US,D,20170524,000000,19.2972,19.3324,19.2207,19.2711,35087.3,0
+OEFA.US,D,20170525,000000,19.3049,19.3628,19.2872,19.2962,47039.7,0
+OEFA.US,D,20170526,000000,19.2566,19.2908,19.1344,19.2162,35887.2,0
+OEFA.US,D,20170530,000000,19.1638,19.2953,19.1448,19.2162,16611.5,0
+OEFA.US,D,20170531,000000,19.3254,19.4529,19.322,19.3628,56880.4,0
+OEFA.US,D,20170601,000000,19.4997,19.5627,19.3966,19.4458,46302.3,0
+OEFA.US,D,20170602,000000,19.5236,19.6786,19.4952,19.6312,59099.6,0
+OEFA.US,D,20170605,000000,19.5627,19.6101,19.4997,19.5236,82620.7,0
+OEFA.US,D,20170606,000000,19.3846,19.5073,19.3395,19.4431,35560.1,0
+OEFA.US,D,20170607,000000,19.445,19.4934,19.2566,19.3775,31355.2,0
+OEFA.US,D,20170608,000000,19.2725,19.3116,19.1708,19.2398,29032,0
+OEFA.US,D,20170609,000000,19.1429,19.2814,19.1051,19.1708,165161,0
+OEFA.US,D,20170612,000000,19.1195,19.2234,19.0602,19.0668,53254.6,0
+OEFA.US,D,20170613,000000,19.1509,19.2162,19.1195,19.1638,47365.7,0
+OEFA.US,D,20170614,000000,19.3333,19.3395,19.1925,19.1925,34845.8,0
+OEFA.US,D,20170615,000000,18.9397,19.0764,18.7971,19.0228,44798.6,0
+OEFA.US,D,20170616,000000,19.0826,19.233,19.0826,19.233,45069,0
+OEFA.US,D,20170619,000000,19.2582,19.3195,19.2373,19.283,122977,0
+OEFA.US,D,20170620,000000,19.3124,19.4033,19.1474,19.1648,98920.1,0
+OEFA.US,D,20170621,000000,19.1274,19.1934,19.0948,19.1648,31785.1,0
+OEFA.US,D,20170622,000000,19.1448,19.2881,19.0974,19.1362,30424.7,0
+OEFA.US,D,20170623,000000,19.1202,19.3333,19.1202,19.2442,85173.9,0
+OEFA.US,D,20170626,000000,19.3872,19.444,19.2981,19.2981,16368.7,0
+OEFA.US,D,20170627,000000,19.2582,19.3644,19.2172,19.283,35549.7,0
+OEFA.US,D,20170628,000000,19.3195,19.3195,19.2495,19.2981,36709,0
+OEFA.US,D,20170629,000000,19.1648,19.2207,18.9487,18.9487,73782.1,0
+OEFA.US,D,20170630,000000,19.1051,19.1759,18.9487,19.0043,24576.3,0
+OEFA.US,D,20170703,000000,19.3195,19.3195,19.0122,19.0122,23496.7,0
+OEFA.US,D,20170705,000000,18.9569,19.1202,18.8826,18.9121,41585.4,0
+OEFA.US,D,20170706,000000,18.7942,19.1202,18.6847,18.8577,30712.5,0
+OEFA.US,D,20170707,000000,18.8081,18.9224,18.7961,18.8282,58021.2,0
+OEFA.US,D,20170710,000000,18.8282,18.9497,18.801,18.9121,35746.2,0
+OEFA.US,D,20170711,000000,18.8369,18.9866,18.8369,18.8826,12515.2,0
+OEFA.US,D,20170712,000000,19.0532,19.1528,19.0444,19.1528,28967.2,0
+OEFA.US,D,20170713,000000,19.1726,19.266,19.0193,19.1362,25618.8,0
+OEFA.US,D,20170714,000000,19.1528,19.3124,19.1528,19.3063,24046.9,0
+OEFA.US,D,20170717,000000,19.2415,19.4482,19.1726,19.2607,24142.8,0
+OEFA.US,D,20170718,000000,19.2823,19.2856,19.1967,19.233,7236.62,0
+OEFA.US,D,20170719,000000,19.2901,19.3273,19.1803,19.2901,13539.3,0
+OEFA.US,D,20170720,000000,19.3724,19.4474,19.2575,19.4407,12292.2,0
+OEFA.US,D,20170721,000000,19.4174,19.5168,19.2901,19.3559,30187.8,0
+OEFA.US,D,20170724,000000,19.2495,19.4474,19.1362,19.2129,38648.4,0
+OEFA.US,D,20170725,000000,19.266,19.3517,19.1274,19.1274,24055,0
+OEFA.US,D,20170726,000000,19.2027,19.4474,19.1803,19.4474,17869,0
+OEFA.US,D,20170727,000000,19.2415,19.2582,19.0905,19.1274,23848.1,0
+OEFA.US,D,20170728,000000,19.0746,19.3195,19.0331,19.1202,39855.1,0
+OEFA.US,D,20170731,000000,19.2172,19.2172,19.0645,19.1874,15378.2,0
+OEFA.US,D,20170801,000000,19.2582,19.3341,19.1874,19.1874,52008.6,0
+OEFA.US,D,20170802,000000,19.3783,19.3783,19.2495,19.3297,30274.5,0
+OEFA.US,D,20170803,000000,19.3724,19.4251,19.2575,19.3724,28411.3,0
+OEFA.US,D,20170804,000000,19.3766,19.3951,19.3559,19.3559,13780.9,0
+OEFA.US,D,20170807,000000,19.2981,19.368,19.2433,19.3644,23702.5,0
+OEFA.US,D,20170808,000000,19.3559,19.3644,19.1813,19.2366,18186.9,0
+OEFA.US,D,20170809,000000,19.1803,19.368,19.1803,19.2162,7168.42,0
+OEFA.US,D,20170810,000000,19.1362,19.1362,19.0122,19.0268,24736.9,0
+OEFA.US,D,20170811,000000,19.0358,19.1605,18.9727,19.0612,30449,0
+OEFA.US,D,20170814,000000,19.3654,19.3654,19.1362,19.1448,13049.2,0
+OEFA.US,D,20170815,000000,19.1528,19.2865,19.0367,19.0676,13979.7,0
+OEFA.US,D,20170816,000000,19.283,19.3063,19.1448,19.2098,27357.2,0
+OEFA.US,D,20170817,000000,19.1958,19.2019,19.0201,19.0826,9651.14,0
+OEFA.US,D,20170818,000000,19.0268,19.1136,19.0043,19.0131,11930.4,0
+OEFA.US,D,20170821,000000,19.0444,19.0808,18.9973,19.0532,2711.56,0
+OEFA.US,D,20170822,000000,19.0746,19.1528,19.0259,19.0861,39308.4,0
+OEFA.US,D,20170823,000000,19.0974,19.1465,18.9966,19.1257,12009,0
+OEFA.US,D,20170824,000000,19.1448,19.1874,19.0685,19.0746,14819.9,0
+OEFA.US,D,20170825,000000,19.0532,19.2234,19.0245,19.1563,16886.6,0
+OEFA.US,D,20170828,000000,19.2098,19.4042,19.1051,19.1051,9250.07,0
+OEFA.US,D,20170829,000000,19.0974,19.1941,19.0358,19.1629,3779.54,0
+OEFA.US,D,20170830,000000,19.2575,19.283,19.0835,19.1161,5293.68,0
+OEFA.US,D,20170831,000000,19.1448,19.3195,19.1344,19.2582,10196.6,0
+OEFA.US,D,20170901,000000,19.3481,19.3481,19.1883,19.2582,9899.64,0
+OEFA.US,D,20170905,000000,19.2495,19.2495,19.0974,19.1051,12992.6,0
+OEFA.US,D,20170906,000000,19.2566,19.3951,19.2566,19.3403,16001.2,0
+OEFA.US,D,20170907,000000,19.456,19.5073,19.3533,19.5038,17686.4,0
+OEFA.US,D,20170908,000000,19.4881,19.8032,19.4881,19.5335,8213.29,0
+OEFA.US,D,20170911,000000,19.6041,19.8645,19.6041,19.7254,16425.4,0
+OEFA.US,D,20170912,000000,19.856,19.856,19.5964,19.6644,12385.8,0
+OEFA.US,D,20170913,000000,19.5705,19.6274,19.4492,19.5175,5526,0
+OEFA.US,D,20170914,000000,19.5243,19.5419,19.3783,19.5419,7800.66,0
+OEFA.US,D,20170915,000000,19.5982,19.7017,19.58,19.7017,2771.66,0
+OEFA.US,D,20170918,000000,19.6644,19.765,19.266,19.765,10883.2,0
+OEFA.US,D,20170919,000000,19.5954,19.7329,19.2981,19.6587,9732.04,0
+OEFA.US,D,20170920,000000,19.7017,19.7017,19.6587,19.662,3658.18,0
+OEFA.US,D,20170921,000000,19.817,19.817,19.6162,19.6206,6739.61,0
+OEFA.US,D,20170922,000000,19.5168,19.7728,19.4251,19.7728,30682.5,0
+OEFA.US,D,20170925,000000,19.6267,19.6355,19.5585,19.6206,8454.86,0
+OEFA.US,D,20170926,000000,19.4881,19.7728,19.4651,19.4794,7273.6,0
+OEFA.US,D,20170927,000000,19.3951,19.7641,19.3951,19.6197,6958.06,0
+OEFA.US,D,20170928,000000,19.4407,19.5005,19.4138,19.5005,14225.8,0
+OEFA.US,D,20170929,000000,19.5991,19.6338,19.451,19.5175,3910.15,0
+OEFA.US,D,20171002,000000,19.5655,19.7728,19.5252,19.5469,22322.4,0
+OEFA.US,D,20171003,000000,19.6119,19.9132,19.4474,19.6432,43353.8,0
+OEFA.US,D,20171004,000000,19.5655,19.7184,19.5243,19.6425,11998.6,0
+OEFA.US,D,20171005,000000,19.5335,19.5335,19.4711,19.5011,11462.3,0
+OEFA.US,D,20171006,000000,19.4251,19.5335,19.4101,19.5335,8060.72,0
+OEFA.US,D,20171009,000000,19.5243,19.5419,19.4846,19.5243,9825.67,0
+OEFA.US,D,20171010,000000,19.6938,19.8135,19.5115,19.8041,16933.9,0
+OEFA.US,D,20171011,000000,19.5592,19.8116,19.5592,19.7974,26432.5,0
+OEFA.US,D,20171012,000000,19.765,19.8116,19.5773,19.7291,6825.14,0
+OEFA.US,D,20171013,000000,19.8116,19.8256,19.7807,19.8041,16307.5,0
+OEFA.US,D,20171016,000000,19.7878,19.8886,19.7271,19.7807,6102.75,0
+OEFA.US,D,20171017,000000,19.6577,19.8318,19.611,19.6425,13413.3,0
+OEFA.US,D,20171018,000000,19.6425,19.7955,19.5428,19.688,13923,0
+OEFA.US,D,20171019,000000,19.7017,19.7572,19.6734,19.7017,3401.59,0
+OEFA.US,D,20171020,000000,19.7017,19.7017,19.5183,19.5183,9230.42,0
+OEFA.US,D,20171023,000000,19.5565,19.7011,19.5168,19.5168,7078.27,0
+OEFA.US,D,20171024,000000,19.5351,19.5351,19.2953,19.4024,22869.1,0
+OEFA.US,D,20171025,000000,19.3775,19.4024,19.1429,19.3039,16739.8,0
+OEFA.US,D,20171026,000000,19.3324,19.3386,19.3116,19.3153,5350.31,0
+OEFA.US,D,20171027,000000,19.2872,19.5005,19.2478,19.4786,19207.5,0
+OEFA.US,D,20171030,000000,19.4024,19.4786,19.3246,19.4786,4974.67,0
+OEFA.US,D,20171031,000000,19.4465,19.5168,19.4326,19.444,13602.9,0
+OEFA.US,D,20171101,000000,19.5089,19.5645,19.4786,19.5325,18400.7,0
+OEFA.US,D,20171102,000000,19.5005,19.633,19.4474,19.4934,5491.32,0
+OEFA.US,D,20171103,000000,19.5954,19.5954,19.4326,19.579,4837.12,0
+OEFA.US,D,20171106,000000,19.4786,19.541,19.4777,19.5236,11601,0
+OEFA.US,D,20171107,000000,19.4245,19.4245,19.3619,19.3619,4556.26,0
+OEFA.US,D,20171108,000000,19.2872,19.5168,19.2872,19.4786,6009.13,0
+OEFA.US,D,20171109,000000,19.2953,19.579,19.2872,19.3916,5638.11,0
+OEFA.US,D,20171110,000000,19.6338,19.6338,19.2718,19.2872,10426.7,0
+OEFA.US,D,20171113,000000,19.1569,19.3775,19.1336,19.1857,18875.7,0
+OEFA.US,D,20171114,000000,19.1247,19.4813,19.0645,19.2154,11965.1,0
+OEFA.US,D,20171115,000000,18.9497,19.4794,18.9497,19.2,12577.6,0
+OEFA.US,D,20171116,000000,19.2718,19.336,19.2718,19.2837,5322.57,0
+OEFA.US,D,20171117,000000,19.2154,19.4174,19.2154,19.2556,12037.9,0
+OEFA.US,D,20171120,000000,19.3039,19.3628,19.276,19.3039,6600.91,0
+OEFA.US,D,20171121,000000,19.3541,19.3906,19.3541,19.3783,8098.86,0
+OEFA.US,D,20171122,000000,19.4794,19.4794,19.3386,19.4794,9291.68,0
+OEFA.US,D,20171124,000000,19.5243,19.644,19.3341,19.644,11303.9,0
+OEFA.US,D,20171127,000000,19.644,19.6888,19.3878,19.5175,5775.65,0
+OEFA.US,D,20171128,000000,19.6644,19.72,19.6076,19.7044,11720,0
+OEFA.US,D,20171129,000000,19.644,19.7281,19.6355,19.6355,13009.9,0
+OEFA.US,D,20171130,000000,19.7582,19.7582,19.6355,19.6355,2745.08,0
+OEFA.US,D,20171201,000000,19.5782,19.693,19.4292,19.58,37249.9,0
+OEFA.US,D,20171204,000000,19.6837,19.7139,19.4651,19.6041,12932.5,0
+OEFA.US,D,20171205,000000,19.5645,19.5645,19.5063,19.5073,3998,0
+OEFA.US,D,20171206,000000,19.4651,19.5756,19.4651,19.5555,3933.27,0
+OEFA.US,D,20171207,000000,19.4236,19.5469,19.4236,19.5243,19096.5,0
+OEFA.US,D,20171208,000000,19.4758,19.5655,19.4334,19.4492,11943.1,0
+OEFA.US,D,20171211,000000,19.5721,19.5721,19.4711,19.5655,4298.51,0
+OEFA.US,D,20171212,000000,19.5655,19.5655,19.5168,19.5575,3128.81,0
+OEFA.US,D,20171213,000000,19.5335,19.6828,19.5335,19.6828,9102.12,0
+OEFA.US,D,20171214,000000,19.6267,19.6267,19.5011,19.5011,5768.72,0
+OEFA.US,D,20171215,000000,19.4943,19.7401,19.4101,19.4174,25547.2,0
+OEFA.US,D,20171218,000000,19.6041,19.7244,19.6041,19.6049,7043.59,0
+OEFA.US,D,20171219,000000,19.7122,19.7122,19.5437,19.6162,12449.3,0
+OEFA.US,D,20171220,000000,19.5419,19.6888,19.5419,19.5721,14658.1,0
+OEFA.US,D,20171221,000000,19.5886,19.8049,19.5886,19.6744,9134.48,0
+OEFA.US,D,20171222,000000,19.8688,19.8688,19.5954,19.6595,10285.6,0
+OEFA.US,D,20171226,000000,19.6753,19.7122,19.6267,19.644,9827.98,0
+OEFA.US,D,20171227,000000,19.72,19.759,19.6888,19.6958,3688.23,0
+OEFA.US,D,20171228,000000,19.72,19.8491,19.72,19.8064,5932.85,0
+OEFA.US,D,20171229,000000,19.892,19.9866,19.8518,19.8518,15350.5,0
+OEFA.US,D,20180102,000000,19.8518,19.9623,19.6753,19.9452,13987.7,0
+OEFA.US,D,20180103,000000,19.8688,19.9407,19.7983,19.9407,15759.6,0
+OEFA.US,D,20180104,000000,19.9719,20.1959,19.7685,20.1552,115839,0
+OEFA.US,D,20180105,000000,20.2255,20.3039,20.1717,20.3039,54029,0
+OEFA.US,D,20180108,000000,20.3124,20.3124,20.149,20.1959,55631,0
+OEFA.US,D,20180109,000000,20.2407,20.2567,20.1499,20.2407,15248.8,0
+OEFA.US,D,20180110,000000,20.2255,20.2567,19.9349,19.9349,16050.9,0
+OEFA.US,D,20180111,000000,20.149,20.1858,20.0187,20.0707,32229,0
+OEFA.US,D,20180112,000000,20.3039,20.3863,20.0707,20.3863,8252.59,0
+OEFA.US,D,20180116,000000,20.4226,20.6034,20.3673,20.3673,24471.1,0
+OEFA.US,D,20180117,000000,20.6277,20.8726,20.4668,20.5383,21953.7,0
+OEFA.US,D,20180118,000000,20.4668,20.5064,20.4226,20.4961,7534.82,0
+OEFA.US,D,20180119,000000,20.5462,20.5938,20.4434,20.5315,12915.1,0
+OEFA.US,D,20180122,000000,20.6719,20.7376,20.5766,20.5837,7241.24,0
+OEFA.US,D,20180123,000000,20.7029,20.9651,20.6468,20.7109,26270.7,0
+OEFA.US,D,20180124,000000,20.8648,20.8908,20.4668,20.7187,23340.7,0
+OEFA.US,D,20180125,000000,20.8992,20.8992,20.7187,20.8171,22282,0
+OEFA.US,D,20180126,000000,20.8395,20.9077,20.7549,20.8648,13132.4,0
+OEFA.US,D,20180129,000000,20.6554,20.7221,20.4747,20.6638,29247,0
+OEFA.US,D,20180130,000000,20.6781,20.9821,20.5235,20.5235,27092.5,0
+OEFA.US,D,20180131,000000,20.7332,20.8788,20.555,20.6554,33173.3,0
+OEFA.US,D,20180201,000000,20.5235,20.9643,20.3994,20.5151,19947.2,0
+OEFA.US,D,20180202,000000,20.3039,20.9247,20.0871,20.0871,25674.3,0
+OEFA.US,D,20180205,000000,20.0509,20.5462,18.9681,18.9681,57793.5,0
+OEFA.US,D,20180206,000000,18.9771,20.3124,18.9771,19.5636,20749.3,0
+OEFA.US,D,20180207,000000,19.5636,19.5636,19.3081,19.4624,18101.3,0
+OEFA.US,D,20180208,000000,19.2511,19.624,18.9605,18.9605,40325.5,0
+OEFA.US,D,20180209,000000,18.986,19.4138,18.4456,18.7382,27767.5,0
+OEFA.US,D,20180212,000000,19.0322,19.2287,18.9681,19.2207,6292.31,0
+OEFA.US,D,20180213,000000,19.1369,19.1369,19.0053,19.0964,16267,0
+OEFA.US,D,20180214,000000,19.5945,19.644,19.5945,19.5945,12596.1,0
+OEFA.US,D,20180215,000000,19.5073,19.5945,18.7627,19.5555,12870.1,0
+OEFA.US,D,20180216,000000,19.5945,19.688,19.5005,19.6188,23926.7,0
+OEFA.US,D,20180220,000000,19.4997,19.4997,19.4997,19.4997,7035.5,0
+OEFA.US,D,20180221,000000,19.5073,19.688,19.4624,19.4624,11543.2,0
+OEFA.US,D,20180222,000000,19.4458,19.6188,19.2953,19.2953,3695.17,0
+OEFA.US,D,20180223,000000,19.5236,19.6828,19.3153,19.6432,4402.53,0
+OEFA.US,D,20180226,000000,19.688,19.7345,19.4605,19.6517,197572,0
+OEFA.US,D,20180227,000000,19.4389,19.5807,19.322,19.336,13404.1,0
+OEFA.US,D,20180228,000000,19.6259,19.6259,19.1518,19.1949,10433.6,0
+OEFA.US,D,20180301,000000,19.0488,19.0488,18.7538,18.8774,13124.3,0
+OEFA.US,D,20180302,000000,18.7936,19.2805,18.7529,18.9596,10937.5,0
+OEFA.US,D,20180305,000000,18.86,19.5869,18.7617,19.4482,5620.77,0
+OEFA.US,D,20180306,000000,19.2216,19.4308,19.1528,19.2872,8632.85,0
+OEFA.US,D,20180307,000000,19.1448,19.5151,19.1362,19.2433,9517.06,0
+OEFA.US,D,20180308,000000,19.2999,19.3836,19.1362,19.2348,6359.35,0
+OEFA.US,D,20180309,000000,19.1717,19.4624,19.1717,19.3836,19032.9,0
+OEFA.US,D,20180312,000000,19.2991,19.5869,19.0268,19.5869,13942.7,0
+OEFA.US,D,20180313,000000,19.3836,19.489,19.2944,19.2944,4837.12,0
+OEFA.US,D,20180314,000000,19.3341,19.4389,19.2357,19.4158,21861.2,0
+OEFA.US,D,20180315,000000,19.4121,19.4158,19.2999,19.3081,6087.73,0
+OEFA.US,D,20180316,000000,19.2269,19.3507,19.2269,19.3211,10151.6,0
+OEFA.US,D,20180319,000000,19.2269,19.3106,19.2172,19.2348,7376.47,0
+OEFA.US,D,20180320,000000,19.219,19.2269,19.1136,19.1362,22459.9,0
+OEFA.US,D,20180321,000000,19.1362,19.1813,18.9372,19.1657,20594.4,0
+OEFA.US,D,20180322,000000,18.9363,18.985,18.8088,18.8218,12039,0
+OEFA.US,D,20180323,000000,18.9363,18.9771,18.7372,18.7529,15021.1,0
+OEFA.US,D,20180326,000000,18.9363,19,18.8465,19,13334.7,0
+OEFA.US,D,20180327,000000,18.9292,19.0711,18.913,18.913,17452.9,0
+OEFA.US,D,20180328,000000,19.1665,19.2667,19.0496,19.1528,31610.6,0
+OEFA.US,D,20180329,000000,19.2162,19.3116,18.594,19.2357,6028.78,0
+OEFA.US,D,20180402,000000,19.252,19.252,18.7689,18.7699,9651.14,0
+OEFA.US,D,20180403,000000,19.0645,19.1474,18.7285,19.0645,14762.2,0
+OEFA.US,D,20180404,000000,18.9883,19.2357,18.9883,19.015,19299.9,0
+OEFA.US,D,20180405,000000,19.2442,19.3435,19.0566,19.3435,11509.7,0
+OEFA.US,D,20180406,000000,19.3435,19.4458,19.2598,19.3341,12185.8,0
+OEFA.US,D,20180409,000000,19.4934,19.5325,19.4934,19.4934,1702.53,0
+OEFA.US,D,20180410,000000,19.541,19.6267,19.541,19.611,8330.03,0
+OEFA.US,D,20180411,000000,19.6365,19.6365,19.4397,19.5565,11041.5,0
+OEFA.US,D,20180412,000000,19.4864,19.5592,19.4864,19.5485,22614.8,0
+OEFA.US,D,20180413,000000,19.4735,19.5495,19.4614,19.4614,3676.68,0
+OEFA.US,D,20180416,000000,19.5954,19.5954,19.4777,19.5879,14784.1,0
+OEFA.US,D,20180417,000000,19.6036,19.721,19.579,19.721,18909.3,0
+OEFA.US,D,20180418,000000,19.721,19.779,19.6293,19.6635,17255.3,0
+OEFA.US,D,20180419,000000,19.6922,19.6922,19.5645,19.5713,2845.64,0
+OEFA.US,D,20180420,000000,19.5005,19.5269,19.4777,19.5269,15905.3,0
+OEFA.US,D,20180423,000000,19.5325,19.5325,19.5081,19.5168,1875.9,0
+OEFA.US,D,20180424,000000,19.5478,19.5478,19.3922,19.4077,7849.21,0
+OEFA.US,D,20180425,000000,19.2881,19.3922,19.2881,19.3922,3233.99,0
+OEFA.US,D,20180426,000000,19.4777,19.5005,19.4545,19.5005,6248.39,0
+OEFA.US,D,20180427,000000,19.5168,19.5679,19.5132,19.5645,6336.23,0
+OEFA.US,D,20180430,000000,19.5081,19.5592,19.4934,19.5038,13252.6,0
+OEFA.US,D,20180501,000000,19.3593,19.4343,19.3116,19.4,9053.58,0
+OEFA.US,D,20180502,000000,19.6206,19.6206,19.4236,19.4397,3784.17,0
+OEFA.US,D,20180503,000000,19.4422,19.4642,19.3153,19.4465,8108.11,0
+OEFA.US,D,20180504,000000,19.3922,19.4633,19.368,19.4397,7056.31,0
+OEFA.US,D,20180507,000000,19.4633,19.5478,19.4633,19.4633,4128.6,0
+OEFA.US,D,20180508,000000,19.4,19.4397,19.368,19.368,1388.14,0
+OEFA.US,D,20180509,000000,19.4167,19.5954,19.3733,19.5236,23554.5,0
+OEFA.US,D,20180510,000000,19.5081,19.6162,19.3593,19.5886,10684.4,0
+OEFA.US,D,20180511,000000,19.5713,19.611,19.5713,19.6041,5379.21,0
+OEFA.US,D,20180514,000000,19.6283,19.668,19.6001,19.6001,6352.41,0
+OEFA.US,D,20180515,000000,19.4318,19.4934,19.4077,19.4711,54072.9,0
+OEFA.US,D,20180516,000000,19.4711,19.4711,19.3507,19.4077,16913.1,0
+OEFA.US,D,20180517,000000,19.4077,19.5081,19.3922,19.4777,9685.81,0
+OEFA.US,D,20180518,000000,19.4318,19.4735,19.4101,19.4397,14586.5,0
+OEFA.US,D,20180521,000000,19.5168,19.5954,19.5168,19.5565,10366.5,0
+OEFA.US,D,20180522,000000,19.5236,19.5879,19.5236,19.5485,2661.86,0
+OEFA.US,D,20180523,000000,19.2495,19.3211,19.2034,19.3211,9626.86,0
+OEFA.US,D,20180524,000000,19.2442,19.276,19.1883,19.2511,7836.49,0
+OEFA.US,D,20180525,000000,19.1111,19.2114,19.0853,19.1257,6293.46,0
+OEFA.US,D,20180529,000000,18.8369,18.8751,18.6751,18.7583,33488.8,0
+OEFA.US,D,20180530,000000,18.9512,19.0876,18.9512,19.0876,3659.34,0
+OEFA.US,D,20180531,000000,18.9992,19.0488,18.913,18.9927,10961.8,0
+OEFA.US,D,20180601,000000,19.0885,19.201,19.0652,19.0861,9631.49,0
+OEFA.US,D,20180604,000000,19.2216,19.2547,19.1378,19.183,7635.38,0
+OEFA.US,D,20180605,000000,19.1621,19.238,19.0964,19.1136,14422.3,0
+OEFA.US,D,20180606,000000,19.1674,19.1976,19.1455,19.1976,129416,0
+OEFA.US,D,20180607,000000,19.175,19.2145,19.0843,19.1051,8578.53,0
+OEFA.US,D,20180608,000000,19.1187,19.175,19.0729,19.175,12436.6,0
+OEFA.US,D,20180611,000000,19.2216,19.3635,19.2216,19.3254,14561,0
+OEFA.US,D,20180612,000000,19.3517,19.3517,19.2279,19.238,4866.02,0
+OEFA.US,D,20180613,000000,19.2872,19.3283,19.183,19.183,5769.88,0
+OEFA.US,D,20180614,000000,19.2624,19.2936,19.2071,19.247,7854.98,0
+OEFA.US,D,20180615,000000,19.2062,19.2062,19.1051,19.1369,20574.8,0
+OEFA.US,D,20180618,000000,18.899,18.9992,18.8877,18.9909,16730.5,0
+OEFA.US,D,20180619,000000,18.7663,18.899,18.7336,18.899,45195,0
+OEFA.US,D,20180620,000000,19.0895,19.0895,18.9424,18.9424,3366.91,0
+OEFA.US,D,20180621,000000,18.9667,18.9667,18.7978,18.8336,25470.9,0
+OEFA.US,D,20180622,000000,19.1051,19.1051,19.0314,19.0808,4460.33,0
+OEFA.US,D,20180625,000000,18.9797,18.9797,18.8584,18.876,4625.61,0
+OEFA.US,D,20180626,000000,18.9354,18.9432,18.7978,18.8132,3678.99,0
+OEFA.US,D,20180627,000000,18.8045,18.8671,18.6136,18.6847,13331.2,0
+OEFA.US,D,20180628,000000,18.6502,18.6905,18.5088,18.6905,35862.9,0
+OEFA.US,D,20180629,000000,18.899,18.9762,18.8836,18.9215,2963.53,0
+OEFA.US,D,20180702,000000,18.7072,18.8132,18.7072,18.8132,4686.87,0
+OEFA.US,D,20180703,000000,19,19,18.9613,18.9675,2787.85,0
+OEFA.US,D,20180705,000000,19,19.1918,19,19.1759,17395.1,0
+OEFA.US,D,20180706,000000,19.374,19.374,19.2575,19.3291,4714.61,0
+OEFA.US,D,20180709,000000,19.4069,19.502,19.3124,19.3992,14273.2,0
+OEFA.US,D,20180710,000000,19.4711,19.4758,19.4318,19.451,4229.16,0
+OEFA.US,D,20180711,000000,19.3827,19.3827,19.122,19.1692,2582.11,0
+OEFA.US,D,20180712,000000,19.3124,19.3585,19.2881,19.3585,5338.75,0
+OEFA.US,D,20180713,000000,19.2733,19.368,19.2733,19.3428,3606.17,0
+OEFA.US,D,20180716,000000,19.4226,19.4226,19.3169,19.3291,34586.9,0
+OEFA.US,D,20180717,000000,19.2,19.3291,19.2,19.3124,15489.2,0
+OEFA.US,D,20180718,000000,19.2908,19.3211,19.2908,19.3211,1826.2,0
+OEFA.US,D,20180719,000000,19.2442,19.2856,19.2253,19.2424,7782.17,0
+OEFA.US,D,20180720,000000,19.2407,19.3916,19.2407,19.3916,6584.73,0
+OEFA.US,D,20180723,000000,19.374,19.3827,19.3428,19.374,3921.71,0
+OEFA.US,D,20180724,000000,19.3992,19.4308,19.374,19.374,10253.3,0
+OEFA.US,D,20180725,000000,19.3585,19.4786,18.8914,19.4786,21582.7,0
+OEFA.US,D,20180726,000000,19.5419,19.5419,19.4873,19.5005,4960.8,0
+OEFA.US,D,20180727,000000,19.5175,19.6232,19.5089,19.5903,7038.97,0
+OEFA.US,D,20180730,000000,19.6552,19.7098,19.6482,19.6552,7010.08,0
+OEFA.US,D,20180731,000000,19.693,19.693,19.6896,19.6896,1383.52,0
+OEFA.US,D,20180801,000000,19.6036,19.6036,19.554,19.5575,2430.7,0
+OEFA.US,D,20180802,000000,19.4786,19.4786,19.3283,19.3992,5198.9,0
+OEFA.US,D,20180803,000000,19.3351,19.4553,19.3351,19.4553,2913.83,0
+OEFA.US,D,20180806,000000,19.4226,19.4226,19.3419,19.4069,5284.43,0
+OEFA.US,D,20180807,000000,19.4492,19.5089,19.4389,19.5089,5226.64,0
+OEFA.US,D,20180808,000000,19.4553,19.5089,19.4308,19.5089,4872.95,0
+OEFA.US,D,20180809,000000,19.5834,19.5834,19.4553,19.4553,40308.2,0
+OEFA.US,D,20180810,000000,19.2079,19.2079,19.0403,19.0444,5916.67,0
+OEFA.US,D,20180813,000000,19.0729,19.0817,19.0488,19.0575,2871.07,0
+OEFA.US,D,20180814,000000,19.0652,19.0764,19.0314,19.0652,2799.4,0
+OEFA.US,D,20180815,000000,18.8272,18.85,18.7224,18.85,8917.19,0
+OEFA.US,D,20180816,000000,18.899,19.0341,18.899,19.0341,1533.78,0
+OEFA.US,D,20180817,000000,18.913,19.0729,18.913,19.0729,5409.26,0
+OEFA.US,D,20180820,000000,19.1293,19.2079,19.1293,19.2079,17976.5,0
+OEFA.US,D,20180821,000000,19.3585,19.4033,19.3585,19.4033,4970.04,0
+OEFA.US,D,20180822,000000,19.4837,19.4837,19.4033,19.4422,9255.84,0
+OEFA.US,D,20180823,000000,19.3827,19.4111,19.2881,19.3291,26189.8,0
+OEFA.US,D,20180824,000000,19.4379,19.4379,19.3992,19.3992,7195.01,0
+OEFA.US,D,20180827,000000,19.5756,19.6312,19.5697,19.5697,6655.24,0
+OEFA.US,D,20180828,000000,19.6067,19.6067,19.554,19.5895,3128.81,0
+OEFA.US,D,20180829,000000,19.5469,19.6552,19.5469,19.6552,8436.36,0
+OEFA.US,D,20180830,000000,19.4301,19.5201,19.4301,19.4677,4464.95,0
+OEFA.US,D,20180831,000000,19.4301,19.4301,19.2071,19.3021,3713.66,0
+OEFA.US,D,20180904,000000,19.0955,19.1127,19.0062,19.1127,17955.7,0
+OEFA.US,D,20180905,000000,19.0331,19.0341,19.0131,19.0131,1886.3,0
+OEFA.US,D,20180906,000000,19.022,19.0693,18.9042,18.9823,8503.4,0
+OEFA.US,D,20180907,000000,18.9249,18.9249,18.8175,18.8559,7038.97,0
+OEFA.US,D,20180910,000000,19.0471,19.0556,18.9823,19.0295,28495.7,0
+OEFA.US,D,20180911,000000,19.0069,19.0556,19.0069,19.0556,13007.6,0
+OEFA.US,D,20180912,000000,19.1041,19.175,19.1041,19.1638,6575.49,0
+OEFA.US,D,20180913,000000,19.3237,19.3378,19.2556,19.2805,6122.4,0
+OEFA.US,D,20180914,000000,19.2667,19.322,19.2071,19.2322,10478.7,0
+OEFA.US,D,20180917,000000,19.3039,19.3178,19.2478,19.2478,5463.58,0
+OEFA.US,D,20180918,000000,19.2718,19.4217,19.2718,19.3578,3603.86,0
+OEFA.US,D,20180919,000000,19.2805,19.3775,19.2079,19.3273,19525.3,0
+OEFA.US,D,20180920,000000,19.4711,19.5236,19.4711,19.5236,4884.51,0
+OEFA.US,D,20180921,000000,19.5107,19.5107,19.4777,19.4821,2114,0
+OEFA.US,D,20180924,000000,19.5655,19.5655,19.3984,19.4101,5596.5,0
+OEFA.US,D,20180925,000000,19.5343,19.5495,19.4642,19.4711,3796.88,0
+OEFA.US,D,20180926,000000,19.4864,19.5005,19.4864,19.5005,643.794,0
+OEFA.US,D,20180927,000000,19.4545,19.4545,19.4545,19.4545,699.274,0
+OEFA.US,D,20180928,000000,19.276,19.3195,19.2145,19.2145,38612.6,0
+OEFA.US,D,20181001,000000,19.2953,19.2972,19.2503,19.2607,2719.65,0
+OEFA.US,D,20181002,000000,19.1743,19.1743,19.1118,19.1118,2660.71,0
+OEFA.US,D,20181003,000000,19.1822,19.266,19.1795,19.266,35471.1,0
+OEFA.US,D,20181004,000000,19.0635,19.0645,18.8904,18.9537,44010.3,0
+OEFA.US,D,20181005,000000,18.9095,18.9095,18.8003,18.8326,15014.1,0
+OEFA.US,D,20181008,000000,18.6871,18.7267,18.3979,18.7267,25140.3,0
+OEFA.US,D,20181009,000000,18.5503,18.7354,18.5503,18.7267,10140,0
+OEFA.US,D,20181010,000000,18.5901,18.6612,18.4256,18.4777,12307.2,0
+OEFA.US,D,20181011,000000,18.4553,18.4777,18.094,18.2311,24246.9,0
+OEFA.US,D,20181012,000000,18.2951,18.3162,18.1339,18.262,13584.4,0
+OEFA.US,D,20181015,000000,18.2243,18.3418,18.2147,18.3038,9421.13,0
+OEFA.US,D,20181016,000000,18.5036,18.5815,18.5036,18.5815,9743.6,0
+OEFA.US,D,20181017,000000,18.4633,18.4642,18.3581,18.4553,2231.89,0
+OEFA.US,D,20181018,000000,18.4283,18.4283,18.2416,18.2771,12102.6,0
+OEFA.US,D,20181019,000000,18.4424,18.4424,18.3605,18.4056,1151.2,0
+OEFA.US,D,20181022,000000,18.3135,18.3135,18.2388,18.3038,5124.92,0
+OEFA.US,D,20181023,000000,18.0713,18.2164,17.9514,18.2164,23367.3,0
+OEFA.US,D,20181024,000000,18.094,18.094,17.7432,17.7432,6131.65,0
+OEFA.US,D,20181025,000000,17.8091,17.9507,17.8091,17.9119,4911.1,0
+OEFA.US,D,20181026,000000,17.7596,17.8875,17.6558,17.7863,5176.94,0
+OEFA.US,D,20181029,000000,17.9999,17.9999,17.7818,17.7818,6458.75,0
+OEFA.US,D,20181030,000000,17.8387,17.9914,17.801,17.9914,25713.6,0
+OEFA.US,D,20181031,000000,18.1853,18.2684,18.1654,18.1654,2297.78,0
+OEFA.US,D,20181101,000000,18.3935,18.3935,18.2875,18.3892,6322.36,0
+OEFA.US,D,20181102,000000,18.3892,18.4157,18.2806,18.3178,16089,0
+OEFA.US,D,20181105,000000,18.3178,18.3256,18.296,18.3256,2930.01,0
+OEFA.US,D,20181106,000000,18.3427,18.3427,18.3427,18.3427,690.027,0
+OEFA.US,D,20181107,000000,18.5833,18.6328,18.5833,18.6328,1279.49,0
+OEFA.US,D,20181108,000000,18.5668,18.5668,18.4883,18.4883,2004.2,0
+OEFA.US,D,20181109,000000,18.3945,18.457,18.3945,18.457,702.741,0
+OEFA.US,D,20181112,000000,18.2251,18.2251,18.2251,18.2251,658.82,0
+OEFA.US,D,20181113,000000,18.2718,18.3221,18.2311,18.258,9974.77,0
+OEFA.US,D,20181114,000000,18.2639,18.3427,18.2319,18.3427,2034.25,0
+OEFA.US,D,20181115,000000,18.1515,18.3116,18.0946,18.2996,5791.84,0
+OEFA.US,D,20181116,000000,18.238,18.2875,18.238,18.2875,2663.02,0
+OEFA.US,D,20181119,000000,18.2251,18.2611,18.2251,18.2562,1125.77,0
+OEFA.US,D,20181120,000000,18.0331,18.1021,17.9914,18.0159,11010.3,0
+OEFA.US,D,20181121,000000,18.1439,18.296,18.1439,18.2251,8124.29,0
+OEFA.US,D,20181123,000000,18.1246,18.1246,18.0159,18.1103,12198.5,0
+OEFA.US,D,20181126,000000,18.2398,18.3642,18.2164,18.2164,20038.5,0
+OEFA.US,D,20181127,000000,18.2398,18.2398,18.1348,18.2164,40331.3,0
+OEFA.US,D,20181128,000000,18.2251,18.3979,18.1759,18.365,18071.3,0
+OEFA.US,D,20181129,000000,18.423,18.4424,18.423,18.423,1160.44,0
+OEFA.US,D,20181130,000000,18.3256,18.3506,18.2319,18.3506,6777.76,0
+OEFA.US,D,20181203,000000,18.3807,18.5521,18.3615,18.3615,3499.83,0
+OEFA.US,D,20181204,000000,18.3588,18.4222,18.0868,18.0868,5611.53,0
+OEFA.US,D,20181206,000000,17.8461,17.8461,17.7016,17.8211,5753.69,0
+OEFA.US,D,20181207,000000,17.8461,17.8461,17.7788,17.7788,1277.18,0
+OEFA.US,D,20181210,000000,17.7087,17.7863,17.558,17.7415,6711.87,0
+OEFA.US,D,20181211,000000,17.8627,17.8627,17.6611,17.7422,9769.03,0
+OEFA.US,D,20181212,000000,18.1068,18.1068,17.9672,18.0279,3966.79,0
+OEFA.US,D,20181213,000000,18.0322,18.0616,17.9583,17.9869,4039.6,0
+OEFA.US,D,20181214,000000,17.8235,17.8245,17.7656,17.7908,2767.04,0
+OEFA.US,D,20181217,000000,17.7136,17.7136,17.5669,17.5669,12240.1,0
+OEFA.US,D,20181218,000000,17.6539,17.6723,17.5268,17.5268,8906.79,0
+OEFA.US,D,20181219,000000,17.6353,17.7164,17.4188,17.4188,4134.38,0
+OEFA.US,D,20181220,000000,17.5433,17.5779,17.3895,17.4265,14654.7,0
+OEFA.US,D,20181221,000000,17.27,17.4247,17.2448,17.2448,33152.5,0
+OEFA.US,D,20181224,000000,17.1396,17.3442,17.026,17.1064,8494.16,0
+OEFA.US,D,20181226,000000,17.1227,17.4351,17.0995,17.4351,129964,0
+OEFA.US,D,20181227,000000,17.18,17.3024,17.0816,17.2126,6766.2,0
+OEFA.US,D,20181228,000000,17.5251,17.5251,17.4188,17.4237,6199.84,0
+OEFA.US,D,20181231,000000,17.2448,17.5197,17.2448,17.4592,35606.3,0
+OEFA.US,D,20190102,000000,17.2612,17.3879,17.2612,17.3879,3408.52,0
+OEFA.US,D,20190103,000000,17.4188,17.5261,17.4188,17.4505,10757.2,0
+OEFA.US,D,20190104,000000,17.7087,17.822,17.7087,17.822,3051.37,0
+OEFA.US,D,20190107,000000,17.8427,17.8471,17.7762,17.8471,4965.42,0
+OEFA.US,D,20190108,000000,17.8875,17.9837,17.8875,17.9592,31222.3,0
+OEFA.US,D,20190109,000000,18.0245,18.1348,18.0245,18.1103,14355.3,0
+OEFA.US,D,20190110,000000,18.0953,18.1601,18.0953,18.1601,10716.8,0
+OEFA.US,D,20190111,000000,18.1671,18.1777,18.0578,18.1348,62043.5,0
+OEFA.US,D,20190114,000000,18.0607,18.0607,18.0245,18.0245,8214.45,0
+OEFA.US,D,20190115,000000,18.0087,18.0331,17.9195,18.0087,15278.8,0
+OEFA.US,D,20190116,000000,17.9922,18.0132,17.9466,17.9636,2327.83,0
+OEFA.US,D,20190117,000000,17.8793,18.1439,17.8793,18.1439,11716.6,0
+OEFA.US,D,20190118,000000,18.2667,18.2917,18.2554,18.2727,7223.9,0
+OEFA.US,D,20190122,000000,18.1769,18.1769,18.0562,18.0721,11187.2,0
+OEFA.US,D,20190123,000000,18.2182,18.2276,18.1591,18.1645,5151.51,0
+OEFA.US,D,20190124,000000,18.1103,18.1103,18.0868,18.1068,1764.94,0
+OEFA.US,D,20190125,000000,18.2647,18.2704,18.1853,18.2216,9578.32,0
+OEFA.US,D,20190128,000000,18.1439,18.1678,18.1103,18.1473,6550.06,0
+OEFA.US,D,20190129,000000,18.2969,18.3435,18.2969,18.3126,2600.6,0
+OEFA.US,D,20190130,000000,18.3668,18.4698,18.3668,18.4698,464.641,0
+OEFA.US,D,20190131,000000,18.419,18.4698,18.419,18.4698,1742.98,0
+OEFA.US,D,20190201,000000,18.507,18.6742,18.4499,18.6031,222413,0
+OEFA.US,D,20190204,000000,18.5696,18.6485,18.5296,18.6485,7094.45,0
+OEFA.US,D,20190205,000000,18.7642,18.8291,18.7529,18.8291,4053.47,0
+OEFA.US,D,20190206,000000,18.7892,18.8228,18.7805,18.7892,5794.15,0
+OEFA.US,D,20190207,000000,18.6742,18.6742,18.534,18.594,4521.58,0
+OEFA.US,D,20190208,000000,18.4615,18.5538,18.4615,18.5538,13905.7,0
+OEFA.US,D,20190211,000000,18.5616,18.5616,18.4416,18.507,8124.29,0
+OEFA.US,D,20190212,000000,18.594,18.6654,18.594,18.6654,1957.96,0
+OEFA.US,D,20190213,000000,18.6654,18.6654,18.6118,18.6118,2082.79,0
+OEFA.US,D,20190214,000000,18.6177,18.6602,18.6177,18.6602,2721.96,0
+OEFA.US,D,20190215,000000,18.7224,18.8244,18.7224,18.8244,1606.59,0
+OEFA.US,D,20190219,000000,18.7971,18.9388,18.6931,18.9388,13138.2,0
+OEFA.US,D,20190220,000000,18.9406,19.0277,18.9319,19.0277,2375.22,0
+OEFA.US,D,20190221,000000,19.0087,19.0122,19.0087,19.0122,1215.92,0
+OEFA.US,D,20190222,000000,18.9805,18.9805,18.9388,18.9388,4763.15,0
+OEFA.US,D,20190225,000000,18.9565,19.0043,18.9478,18.9478,3025.95,0
+OEFA.US,D,20190226,000000,18.9935,19.0122,18.9565,19.0122,2632.97,0
+OEFA.US,D,20190227,000000,18.9319,19.0122,18.9319,18.9805,1311.86,0
+OEFA.US,D,20190228,000000,18.9163,18.9909,18.9163,18.9675,2313.96,0
+OEFA.US,D,20190301,000000,19.0693,19.0693,18.9891,18.9891,5016.28,0
+OEFA.US,D,20190304,000000,19.0122,19.0349,18.9189,18.9461,2577.49,0
+OEFA.US,D,20190305,000000,18.9025,19.0043,18.9025,19.0043,3514.86,0
+OEFA.US,D,20190306,000000,19.0367,19.0367,18.9717,19.0201,5862.34,0
+OEFA.US,D,20190307,000000,18.8377,18.8521,18.7311,18.7717,10759.5,0
+OEFA.US,D,20190308,000000,18.7805,18.8774,18.7805,18.86,3497.52,0
+OEFA.US,D,20190311,000000,18.9478,18.9478,18.9432,18.9432,275.086,0
+OEFA.US,D,20190312,000000,18.9478,18.9596,18.9388,18.9596,3173.89,0
+OEFA.US,D,20190313,000000,19.0451,19.1813,19.0451,19.1813,5254.38,0
+OEFA.US,D,20190314,000000,19.2999,19.2999,19.2582,19.2582,557.107,0
+OEFA.US,D,20190315,000000,19.4138,19.4138,19.3916,19.4069,5892.39,0
+OEFA.US,D,20190318,000000,19.4837,19.5201,19.4837,19.5201,752.442,0
+OEFA.US,D,20190319,000000,19.6171,19.6171,19.5928,19.5928,870.336,0
+OEFA.US,D,20190320,000000,19.4881,19.6425,19.4719,19.5954,4000.31,0
+OEFA.US,D,20190321,000000,19.5359,19.5928,19.5028,19.5928,4154.03,0
+OEFA.US,D,20190322,000000,19.3341,19.3341,19.2495,19.2582,5046.33,0
+OEFA.US,D,20190325,000000,19.2137,19.2461,19.2137,19.2461,5335.28,0
+OEFA.US,D,20190326,000000,19.3273,19.3992,19.3273,19.3273,4275.39,0
+OEFA.US,D,20190327,000000,19.3116,19.3273,19.259,19.3273,2850.26,0
+OEFA.US,D,20190328,000000,19.2373,19.266,19.2373,19.2652,1551.11,0
+OEFA.US,D,20190329,000000,19.3585,19.3585,19.2711,19.2798,2535.88,0
+OEFA.US,D,20190401,000000,19.4158,19.4752,19.3992,19.4389,3950.61,0
+OEFA.US,D,20190402,000000,19.4389,19.4846,19.4389,19.4803,10272.9,0
+OEFA.US,D,20190403,000000,19.5209,19.6635,19.5209,19.6145,3525.26,0
+OEFA.US,D,20190404,000000,19.5824,19.585,19.5824,19.585,558.263,0
+OEFA.US,D,20190405,000000,19.6179,19.6179,19.5532,19.5601,2347.48,0
+OEFA.US,D,20190408,000000,19.6093,19.6206,19.5765,19.6093,7094.45,0
+OEFA.US,D,20190409,000000,19.5279,19.5879,19.5279,19.5532,2777.44,0
+OEFA.US,D,20190410,000000,19.5913,19.6129,19.5824,19.6019,2712.72,0
+OEFA.US,D,20190411,000000,19.5689,19.6338,19.526,19.6338,2879.16,0
+OEFA.US,D,20190412,000000,19.5937,19.6093,19.5367,19.573,5131.86,0
+OEFA.US,D,20190415,000000,19.6432,19.6432,19.5444,19.5697,3900.91,0
+OEFA.US,D,20190416,000000,19.5689,19.5689,19.5367,19.5367,1397.39,0
+OEFA.US,D,20190417,000000,19.5444,19.5592,19.5081,19.5209,2791.31,0
+OEFA.US,D,20190418,000000,19.5689,19.5689,19.4318,19.4685,11751.2,0
+OEFA.US,D,20190422,000000,19.5209,19.5209,19.4846,19.4881,1905.95,0
+OEFA.US,D,20190423,000000,19.5005,19.5046,19.5005,19.5005,7435.42,0
+OEFA.US,D,20190424,000000,19.4226,19.4251,19.3872,19.4069,3252.49,0
+OEFA.US,D,20190425,000000,19.374,19.374,19.3551,19.3671,4466.1,0
+OEFA.US,D,20190426,000000,19.4577,19.4577,19.4343,19.4343,413.785,0
+OEFA.US,D,20190429,000000,19.4553,19.5124,19.4553,19.5124,596.405,0
+OEFA.US,D,20190430,000000,19.5697,19.6028,19.5655,19.6028,1637.8,0
+OEFA.US,D,20190501,000000,19.6762,19.6762,19.5209,19.5209,4777.02,0
+OEFA.US,D,20190502,000000,19.4977,19.4977,19.4308,19.4465,2580.95,0
+OEFA.US,D,20190503,000000,19.4846,19.5945,19.4846,19.5945,1015.97,0
+OEFA.US,D,20190506,000000,19.3187,19.4642,19.3187,19.4642,3447.82,0
+OEFA.US,D,20190507,000000,19.3333,19.3333,19.1274,19.132,19979.5,0
+OEFA.US,D,20190508,000000,19.2313,19.2313,19.1874,19.2244,2867.6,0
+OEFA.US,D,20190509,000000,19.0997,19.1569,19.0177,19.1569,2642.21,0
+OEFA.US,D,20190510,000000,19.1238,19.283,19.1238,19.283,3151.93,0
+OEFA.US,D,20190513,000000,19.0341,19.0341,18.953,18.953,1794.99,0
+OEFA.US,D,20190514,000000,19.0746,19.1212,19.0746,19.0756,599.873,0
+OEFA.US,D,20190515,000000,19.0259,19.1857,19.0177,19.1674,2078.17,0
+OEFA.US,D,20190516,000000,19.2043,19.2908,19.2043,19.2908,1455.18,0
+OEFA.US,D,20190517,000000,19.2615,19.2615,19.2322,19.2322,531.679,0
+OEFA.US,D,20190520,000000,19.123,19.1569,19.122,19.1569,6059.99,0
+OEFA.US,D,20190521,000000,19.1874,19.3116,19.1874,19.2705,916.569,0
+OEFA.US,D,20190522,000000,19.132,19.2366,19.132,19.2366,564.042,0
+OEFA.US,D,20190523,000000,19.0659,19.0659,19.0471,19.0471,537.458,0
+OEFA.US,D,20190524,000000,19.1813,19.2287,19.1717,19.2287,5984.86,0
+OEFA.US,D,20190528,000000,19.2287,19.2287,19.0668,19.0668,2713.87,0
+OEFA.US,D,20190529,000000,18.9197,18.9197,18.8465,18.8868,43153.8,0
+OEFA.US,D,20190530,000000,18.9613,18.9613,18.9051,18.9051,805.61,0
+OEFA.US,D,20190531,000000,18.8151,18.8151,18.7336,18.8073,3562.25,0
+OEFA.US,D,20190603,000000,18.9537,19.0532,18.9292,19.0358,2824.83,0
+OEFA.US,D,20190604,000000,19.1509,19.253,19.1509,19.2234,5779.12,0
+OEFA.US,D,20190605,000000,19.3134,19.3134,19.2154,19.2234,1443.62,0
+OEFA.US,D,20190606,000000,19.337,19.3498,19.3021,19.3435,1317.64,0
+OEFA.US,D,20190607,000000,19.5748,19.6338,19.5437,19.5834,6096.97,0
+OEFA.US,D,20190610,000000,19.5756,19.6425,19.5756,19.5834,1949.87,0
+OEFA.US,D,20190611,000000,19.6828,19.6828,19.6093,19.6465,4447.61,0
+OEFA.US,D,20190612,000000,19.6896,19.6896,19.6009,19.6009,8610.89,0
+OEFA.US,D,20190613,000000,19.6338,19.6338,19.5748,19.6171,3319.53,0
+OEFA.US,D,20190614,000000,19.4711,19.4934,19.4711,19.4934,1301.45,0
+OEFA.US,D,20190617,000000,19.444,19.5055,19.444,19.4856,1369.65,0
+OEFA.US,D,20190618,000000,19.6983,19.7113,19.6983,19.7113,531.679,0
+OEFA.US,D,20190619,000000,19.7072,19.7236,19.7072,19.7236,2337.07,0
+OEFA.US,D,20190620,000000,19.9606,20.0056,19.9049,19.9606,3199.32,0
+OEFA.US,D,20190621,000000,19.9478,19.9909,19.9157,19.9579,5730.58,0
+OEFA.US,D,20190624,000000,19.9728,19.978,19.9658,19.9772,1340.75,0
+OEFA.US,D,20190625,000000,19.9049,19.9049,19.863,19.863,361.773,0
+OEFA.US,D,20190626,000000,19.8804,19.8804,19.8457,19.8706,2862.97,0
+OEFA.US,D,20190627,000000,19.8878,19.8878,19.8213,19.8372,2704.63,0
+OEFA.US,D,20190628,000000,19.9538,19.9538,19.9398,19.9538,1067.98,0
+OEFA.US,D,20190701,000000,19.9937,19.9976,19.9373,19.9373,1516.44,0
+OEFA.US,D,20190702,000000,20.003,20.0446,20.003,20.0446,843.752,0
+OEFA.US,D,20190703,000000,20.1675,20.1675,20.1457,20.1457,631.08,0
+OEFA.US,D,20190705,000000,19.9462,19.9528,19.8544,19.9528,1725.64,0
+OEFA.US,D,20190708,000000,19.8964,19.8964,19.8544,19.8804,1261,0
+OEFA.US,D,20190709,000000,19.8544,19.8544,19.8266,19.844,1875.9,0
+OEFA.US,D,20190710,000000,19.9224,19.9224,19.8457,19.8715,2185.66,0
+OEFA.US,D,20190711,000000,19.8291,19.8291,19.7478,19.8032,798.675,0
+OEFA.US,D,20190712,000000,19.7878,19.7878,19.7226,19.7226,1875.9,0
+OEFA.US,D,20190715,000000,19.8049,19.8187,19.8049,19.8091,880.738,0
+OEFA.US,D,20190716,000000,19.6811,19.6811,19.6811,19.6811,303.982,0
+OEFA.US,D,20190717,000000,19.709,19.7408,19.6409,19.6409,1576.54,0
+OEFA.US,D,20190718,000000,19.688,19.772,19.6568,19.772,863.401,0
+OEFA.US,D,20190719,000000,19.7158,19.7158,19.693,19.7017,2331.29,0
+OEFA.US,D,20190722,000000,19.6938,19.7382,19.6938,19.7113,1796.15,0
+OEFA.US,D,20190723,000000,19.8007,19.8007,19.8007,19.8007,154.88,0
+OEFA.US,D,20190724,000000,19.7453,19.7554,19.7453,19.7554,8150.88,0
+OEFA.US,D,20190725,000000,19.6664,19.6734,19.5991,19.5991,2008.82,0
+OEFA.US,D,20190726,000000,19.6854,19.7175,19.6734,19.7175,475.044,0
+OEFA.US,D,20190729,000000,19.786,19.792,19.786,19.792,581.38,0
+OEFA.US,D,20190730,000000,19.5672,19.5672,19.5522,19.5522,1796.15,0
+OEFA.US,D,20190731,000000,19.466,19.466,19.4275,19.4275,409.162,0
+OEFA.US,D,20190801,000000,19.4236,19.5316,19.374,19.374,2413.36,0
+OEFA.US,D,20190802,000000,19.3333,19.3333,19.1474,19.2098,5437,0
+OEFA.US,D,20190805,000000,19.0781,19.0781,18.7971,18.8351,4786.27,0
+OEFA.US,D,20190806,000000,18.9319,18.9691,18.9319,18.9319,16745.5,0
+OEFA.US,D,20190807,000000,18.9461,19.1274,18.9461,19.1274,3117.26,0
+OEFA.US,D,20190808,000000,19.1033,19.3333,19.1033,19.2652,2011.13,0
+OEFA.US,D,20190809,000000,19.2338,19.247,19.201,19.247,1003.25,0
+OEFA.US,D,20190812,000000,19.1874,19.1874,19.1448,19.1448,730.481,0
+OEFA.US,D,20190813,000000,19.1492,19.3333,19.1492,19.2503,6203.31,0
+OEFA.US,D,20190814,000000,19.062,19.062,18.8316,18.8316,3660.49,0
+OEFA.US,D,20190815,000000,18.9189,18.9275,18.7971,18.8767,4506.56,0
+OEFA.US,D,20190816,000000,19.0186,19.0721,19.0105,19.0358,6874.84,0
+OEFA.US,D,20190819,000000,19.2105,19.2461,19.201,19.2295,2619.1,0
+OEFA.US,D,20190820,000000,19.1362,19.1448,19.0738,19.1079,3526.42,0
+OEFA.US,D,20190821,000000,19.3178,19.3403,19.218,19.2503,17537.3,0
+OEFA.US,D,20190822,000000,19.4821,19.4821,19.1674,19.2295,10863.6,0
+OEFA.US,D,20190823,000000,19.0876,19.1041,19.0876,19.1041,1047.17,0
+OEFA.US,D,20190826,000000,19.2322,19.2322,19.1674,19.1674,2563.62,0
+OEFA.US,D,20190827,000000,19.2677,19.2814,19.218,19.276,3798.04,0
+OEFA.US,D,20190828,000000,19.1883,19.2137,19.1883,19.2137,290.112,0
+OEFA.US,D,20190829,000000,19.4828,19.4828,19.4245,19.4245,1537.24,0
+OEFA.US,D,20190830,000000,19.4465,19.4881,19.4174,19.4881,1716.4,0
+OEFA.US,D,20190903,000000,19.4086,19.4693,19.3922,19.4245,2609.85,0
+OEFA.US,D,20190904,000000,19.6837,19.6948,19.6416,19.6654,5966.37,0
+OEFA.US,D,20190905,000000,19.8309,19.8568,19.6416,19.6905,8316.16,0
+OEFA.US,D,20190906,000000,19.7321,19.7815,19.6905,19.7353,2473.46,0
+OEFA.US,D,20190909,000000,19.5913,19.6375,19.5913,19.633,1744.14,0
+OEFA.US,D,20190910,000000,19.6283,19.6552,19.5236,19.6283,2428.38,0
+OEFA.US,D,20190911,000000,19.5325,19.6905,19.5325,19.6821,4835.97,0
+OEFA.US,D,20190912,000000,19.708,19.7745,19.708,19.765,4193.33,0
+OEFA.US,D,20190913,000000,19.7453,19.7572,19.7321,19.7572,4744.66,0
+OEFA.US,D,20190916,000000,19.8064,19.8064,19.5913,19.5913,2836.39,0
+OEFA.US,D,20190917,000000,19.6993,19.7728,19.6993,19.7728,423.032,0
+OEFA.US,D,20190918,000000,19.7572,19.8152,19.7572,19.8152,203.425,0
+OEFA.US,D,20190919,000000,19.9251,19.9251,19.9251,19.9251,187.243,0
+OEFA.US,D,20190920,000000,19.9024,19.9181,19.882,19.904,1333.82,0
+OEFA.US,D,20190923,000000,19.8653,19.8653,19.8152,19.8266,376.799,0
+OEFA.US,D,20190924,000000,19.8309,19.8309,19.7983,19.7983,453.083,0
+OEFA.US,D,20190925,000000,19.5913,19.6416,19.5913,19.6416,1088.78,0
+OEFA.US,D,20190926,000000,19.7894,19.7894,19.7894,19.7894,43.9213,0
+OEFA.US,D,20190927,000000,19.8266,19.8266,19.8266,19.8266,82.0636,0
+OEFA.US,D,20190930,000000,19.8862,19.9493,19.8697,19.8697,5799.93,0
+OEFA.US,D,20191001,000000,19.7894,19.7894,19.7728,19.7815,975.516,0
+OEFA.US,D,20191002,000000,19.5063,19.5063,19.3246,19.3246,1124.61,0
+OEFA.US,D,20191003,000000,19.2908,19.3916,19.2908,19.3916,880.738,0
+OEFA.US,D,20191004,000000,19.4821,19.4821,19.4821,19.4821,382.578,0
+OEFA.US,D,20191007,000000,19.5815,19.5954,19.5815,19.5954,2600.6,0
+OEFA.US,D,20191008,000000,19.4174,19.4987,19.4167,19.4167,2906.9,0
+OEFA.US,D,20191009,000000,19.5402,19.5555,19.5192,19.5555,350.215,0
+OEFA.US,D,20191010,000000,19.5991,19.65,19.5991,19.633,1059.89,0
+OEFA.US,D,20191011,000000,19.8568,20.0064,19.8568,19.8988,5401.17,0
+OEFA.US,D,20191014,000000,19.8568,19.8568,19.8568,19.8568,219.606,0
+OEFA.US,D,20191015,000000,19.9407,20.0567,19.9407,20.0325,5063.67,0
+OEFA.US,D,20191016,000000,20.049,20.0663,20.0334,20.0567,2159.08,0
+OEFA.US,D,20191017,000000,20.2552,20.2552,20.119,20.1726,945.465,0
+OEFA.US,D,20191018,000000,20.1232,20.1726,20.1232,20.1726,417.252,0
+OEFA.US,D,20191021,000000,20.2714,20.2714,20.1976,20.2552,2285.06,0
+OEFA.US,D,20191022,000000,20.189,20.189,20.189,20.189,24.2723,0
+OEFA.US,D,20191023,000000,20.2889,20.2889,20.2889,20.2889,365.24,0
+OEFA.US,D,20191024,000000,20.3557,20.3872,20.3475,20.3847,1281.81,0
+OEFA.US,D,20191025,000000,20.3298,20.3761,20.3298,20.3761,1591.57,0
+OEFA.US,D,20191028,000000,20.3974,20.4294,20.3974,20.4294,631.08,0
+OEFA.US,D,20191029,000000,20.3516,20.3931,20.3516,20.3931,453.083,0
+OEFA.US,D,20191030,000000,20.3548,20.491,20.3548,20.491,4898.38,0
+OEFA.US,D,20191031,000000,20.5617,20.5617,20.433,20.4703,4604.8,0
+OEFA.US,D,20191101,000000,20.5922,20.612,20.5368,20.612,2312.8,0
+OEFA.US,D,20191104,000000,20.7452,20.7452,20.6674,20.6674,1258.69,0
+OEFA.US,D,20191105,000000,20.6337,20.6337,20.5837,20.5837,1319.95,0
+OEFA.US,D,20191106,000000,20.5954,20.6807,20.5954,20.646,1645.89,0
+OEFA.US,D,20191107,000000,20.5954,20.6087,20.5706,20.5706,1295.68,0
+OEFA.US,D,20191108,000000,20.5633,20.5794,20.5454,20.5794,2770.51,0
+OEFA.US,D,20191111,000000,20.5447,20.6094,20.5447,20.5706,1316.48,0
+OEFA.US,D,20191112,000000,20.5837,20.6891,20.5706,20.612,13739.2,0
+OEFA.US,D,20191113,000000,20.6207,20.6505,20.6207,20.6505,1711.77,0
+OEFA.US,D,20191114,000000,20.6128,20.6128,20.5954,20.5954,1537.24,0
+OEFA.US,D,20191115,000000,20.6967,20.6967,20.6215,20.6852,1289.9,0
+OEFA.US,D,20191118,000000,20.7462,20.7496,20.7297,20.7496,888.829,0
+OEFA.US,D,20191119,000000,20.7376,20.7685,20.6727,20.7046,3977.19,0
+OEFA.US,D,20191120,000000,20.6295,20.6295,20.5534,20.5872,1333.82,0
+OEFA.US,D,20191121,000000,20.5863,20.5872,20.503,20.503,3793.41,0
+OEFA.US,D,20191122,000000,20.5617,20.5713,20.5617,20.5713,633.392,0
+OEFA.US,D,20191125,000000,20.7046,20.7213,20.6977,20.7213,908.478,0
+OEFA.US,D,20191126,000000,20.7341,20.7411,20.7133,20.7133,1421.66,0
+OEFA.US,D,20191127,000000,20.7213,20.7967,20.7213,20.7967,4753.9,0
+OEFA.US,D,20191129,000000,20.7297,20.7297,20.6816,20.6816,308.605,0
+OEFA.US,D,20191202,000000,20.5794,20.7133,20.5534,20.5617,3934.42,0
+OEFA.US,D,20191203,000000,20.4452,20.4782,20.2132,20.4782,4204.89,0
+OEFA.US,D,20191204,000000,20.6389,20.6389,20.5794,20.6207,4382.88,0
+OEFA.US,D,20191205,000000,20.5872,20.5872,20.5203,20.5203,2357.88,0
+OEFA.US,D,20191206,000000,20.7133,20.799,20.7133,20.7297,1605.44,0
+OEFA.US,D,20191209,000000,20.8016,20.8016,20.7133,20.7133,1581.16,0
+OEFA.US,D,20191210,000000,20.7702,20.7792,20.638,20.7792,5003.56,0
+OEFA.US,D,20191211,000000,20.7879,20.7879,20.7133,20.7702,3114.94,0
+OEFA.US,D,20191212,000000,20.8275,20.838,20.8212,20.838,1783.43,0
+OEFA.US,D,20191213,000000,20.9141,21.0056,20.9141,21.0056,7044.75,0
+OEFA.US,D,20191216,000000,21.2722,21.3225,21.2552,21.2976,9309.01,0
+OEFA.US,D,20191217,000000,21.1373,21.2637,21.1373,21.2204,5918.98,0
+OEFA.US,D,20191218,000000,21.2471,21.2471,21.1695,21.1766,910.79,0
+OEFA.US,D,20191219,000000,21.2178,21.2305,21.1721,21.2178,1938.31,0
+OEFA.US,D,20191220,000000,21.3225,21.3225,21.2305,21.2305,2064.3,0
+OEFA.US,D,20191223,000000,21.2552,21.3612,21.2552,21.2967,4278.86,0
+OEFA.US,D,20191224,000000,21.3278,21.3311,21.3091,21.3091,1003.25,0
+OEFA.US,D,20191226,000000,21.4097,21.4255,21.3881,21.4255,1745.29,0
+OEFA.US,D,20191227,000000,21.4964,21.5246,21.4834,21.4834,1465.58,0
+OEFA.US,D,20191230,000000,21.4697,21.4697,21.3225,21.3225,1685.19,0
+OEFA.US,D,20191231,000000,21.4626,21.4667,21.4038,21.4297,1779.97,0
+OEFA.US,D,20200102,000000,21.3137,21.5724,21.3137,21.5724,1673.63,0
+OEFA.US,D,20200103,000000,21.3396,21.5388,21.3396,21.4789,2971.62,0
+OEFA.US,D,20200106,000000,21.5049,21.53,21.4859,21.53,866.869,0
+OEFA.US,D,20200107,000000,21.5212,21.53,21.4626,21.4626,970.893,0
+OEFA.US,D,20200108,000000,21.4877,21.4877,21.4538,21.4538,3396.97,0
+OEFA.US,D,20200109,000000,21.4626,21.5212,21.3914,21.3959,7635.38,0
+OEFA.US,D,20200110,000000,21.3612,21.3612,21.3571,21.3571,456.551,0
+OEFA.US,D,20200113,000000,21.3889,21.4486,21.3889,21.4372,2016.91,0
+OEFA.US,D,20200114,000000,21.4703,21.5119,21.4372,21.4468,4979.29,0
+OEFA.US,D,20200115,000000,21.5519,21.5724,21.5049,21.536,11092.4,0
+OEFA.US,D,20200116,000000,21.6158,21.6158,21.5529,21.6158,3474.41,0
+OEFA.US,D,20200117,000000,21.7176,21.7299,21.6483,21.7299,5746.76,0
+OEFA.US,D,20200121,000000,21.6711,21.6961,21.6711,21.6877,2639.9,0
+OEFA.US,D,20200122,000000,21.7384,21.756,21.6483,21.7091,17117.7,0
+OEFA.US,D,20200123,000000,21.6322,21.6483,21.4703,21.6424,28434.4,0
+OEFA.US,D,20200124,000000,21.7531,21.7531,21.5724,21.5724,2372.9,0
+OEFA.US,D,20200127,000000,21.183,21.2967,21.183,21.2041,2717.34,0
+OEFA.US,D,20200128,000000,21.3259,21.3822,21.3259,21.3822,798.675,0
+OEFA.US,D,20200129,000000,21.4538,21.4877,21.4297,21.4297,4579.38,0
+OEFA.US,D,20200130,000000,21.3787,21.4372,21.3657,21.4372,17012.5,0
+OEFA.US,D,20200131,000000,21.2782,21.2782,21.1757,21.1757,2066.61,0
+OEFA.US,D,20200203,000000,21.2212,21.2377,21.1365,21.1448,10731.8,0
+OEFA.US,D,20200204,000000,21.3959,21.3959,21.3225,21.3235,6925.7,0
+OEFA.US,D,20200205,000000,21.5529,21.5529,21.5084,21.5084,423.032,0
+OEFA.US,D,20200206,000000,21.5128,21.522,21.4459,21.4919,4157.5,0
+OEFA.US,D,20200207,000000,21.4072,21.4072,21.2542,21.2671,1140.79,0
+OEFA.US,D,20200210,000000,21.2992,21.3537,21.2992,21.3183,6494.58,0
+OEFA.US,D,20200211,000000,21.4997,21.5128,21.4789,21.4789,2819.05,0
+OEFA.US,D,20200212,000000,21.5692,21.5692,21.5255,21.5255,1711.77,0
+OEFA.US,D,20200213,000000,21.3787,21.4815,21.3174,21.4202,3681.3,0
+OEFA.US,D,20200214,000000,21.3787,21.3985,21.3083,21.3872,2027.31,0
+OEFA.US,D,20200218,000000,21.3985,21.3985,21.37,21.37,559.419,0
+OEFA.US,D,20200219,000000,21.4459,21.6072,21.4459,21.5519,27329.4,0
+OEFA.US,D,20200220,000000,21.4964,21.5388,21.4165,21.4165,9169.16,0
+OEFA.US,D,20200221,000000,21.3968,21.4964,21.3914,21.408,17768.5,0
+OEFA.US,D,20200224,000000,20.6692,20.799,20.6432,20.6432,6254.17,0
+OEFA.US,D,20200225,000000,20.4532,20.4836,20.1292,20.2407,16136.1,0
+OEFA.US,D,20200226,000000,20.3924,20.3943,20.132,20.1665,13653,0
+OEFA.US,D,20200227,000000,19.8644,19.9993,19.6394,19.6394,17312.9,0
+OEFA.US,D,20200228,000000,19.22,19.3031,18.9279,19.3031,21125.2,0
+OEFA.US,D,20200302,000000,19.4294,19.7153,19.2539,19.7153,17831.4,0
+OEFA.US,D,20200303,000000,19.9412,20.0592,19.6978,19.6978,5773.28,0
+OEFA.US,D,20200304,000000,20.0592,20.3761,20.0149,20.3761,10741.6,0
+OEFA.US,D,20200305,000000,20.0418,20.0507,19.8943,19.9326,6344.95,0
+OEFA.US,D,20200306,000000,19.6235,19.6235,19.5639,19.5838,1569.49,0
+OEFA.US,D,20200309,000000,18.5257,19.0954,17.9151,18.1999,8668.59,0
+OEFA.US,D,20200310,000000,18.6426,18.6426,18.0903,18.5161,9884.69,0
+OEFA.US,D,20200311,000000,17.9989,18.1048,17.3696,17.5125,15355.4,0
+OEFA.US,D,20200312,000000,16.1816,16.4069,15.2447,15.9091,31128.8,0
+OEFA.US,D,20200313,000000,16.6585,16.6585,15.514,16.4316,12997.1,0
+OEFA.US,D,20200316,000000,14.8004,15.2024,13.6836,14.8275,7196.11,0
+OEFA.US,D,20200317,000000,14.7617,15.4871,14.6975,15.1796,30098.7,0
+OEFA.US,D,20200318,000000,14.702,14.7765,14.2819,14.5566,8205.48,0
+OEFA.US,D,20200319,000000,14.5572,15.16,14.3997,14.9468,26092.4,0
+OEFA.US,D,20200320,000000,15.4201,15.4201,14.6498,14.6498,12025.8,0
+OEFA.US,D,20200323,000000,14.6994,14.8924,14.4696,14.591,9672.19,0
+OEFA.US,D,20200324,000000,15.1687,15.6215,15.1687,15.5973,9791.14,0
+OEFA.US,D,20200325,000000,15.8388,16.3091,15.8388,16.19,3142.45,0
+OEFA.US,D,20200326,000000,16.4253,17.0604,16.4226,16.9653,10717.3,0
+OEFA.US,D,20200327,000000,16.548,16.548,16.153,16.486,2097.27,0
+OEFA.US,D,20200330,000000,16.6024,16.8093,16.598,16.8093,3378.04,0
+OEFA.US,D,20200331,000000,16.8344,16.9533,16.7082,16.8013,5173.9,0
+OEFA.US,D,20200401,000000,16.5392,16.5392,16.2179,16.3315,122308,0
+OEFA.US,D,20200402,000000,16.692,16.8013,16.5141,16.8013,7376.27,0
+OEFA.US,D,20200403,000000,16.486,16.5184,16.3401,16.4316,3686.4,0
+OEFA.US,D,20200406,000000,16.8762,17.154,16.7845,17.1159,6712.21,0
+OEFA.US,D,20200407,000000,17.4469,17.5738,16.9864,17.0771,5951.14,0
+OEFA.US,D,20200408,000000,17.2628,17.3113,17.2122,17.3113,1117.93,0
+OEFA.US,D,20200409,000000,17.6718,17.6718,17.4294,17.6162,2248.56,0
+OEFA.US,D,20200413,000000,17.38,17.399,17.3113,17.3888,1010.52,0
+OEFA.US,D,20200414,000000,17.5828,17.6332,17.5828,17.6,1181.45,0
+OEFA.US,D,20200415,000000,17.0771,17.0771,16.9818,16.9818,311.819,0
+OEFA.US,D,20200416,000000,17.0344,17.056,16.8891,17.056,1727.71,0
+OEFA.US,D,20200417,000000,17.4044,17.5756,17.3625,17.5756,3625.19,0
+OEFA.US,D,20200420,000000,17.5141,17.5141,17.3248,17.3248,1351.21,0
+OEFA.US,D,20200421,000000,17.0944,17.0944,16.9211,16.9782,3894.28,0
+OEFA.US,D,20200422,000000,17.2112,17.2199,17.2085,17.2199,1642.25,0
+OEFA.US,D,20200423,000000,17.3381,17.5063,17.1273,17.1662,14471.9,0
+OEFA.US,D,20200424,000000,17.2458,17.3455,17.1619,17.3334,1489.8,0
+OEFA.US,D,20200427,000000,17.4586,17.5869,17.4586,17.5869,1257.67,0
+OEFA.US,D,20200428,000000,17.7662,17.7662,17.6366,17.6366,10064.8,0
+OEFA.US,D,20200429,000000,18.0146,18.0867,17.989,18.0406,3430.05,0
+OEFA.US,D,20200430,000000,17.8023,17.8023,17.6147,17.6182,11408.1,0
+OEFA.US,D,20200501,000000,17.4498,17.4575,17.2894,17.2894,3093.84,0
+OEFA.US,D,20200504,000000,17.2136,17.2735,17.0776,17.2429,22333.9,0
+OEFA.US,D,20200505,000000,17.3769,17.3769,17.3187,17.3187,412.205,0
+OEFA.US,D,20200506,000000,17.3326,17.356,17.179,17.179,1051.23,0
+OEFA.US,D,20200507,000000,17.39,17.4575,17.324,17.324,18651.7,0
+OEFA.US,D,20200508,000000,17.6611,17.6611,17.6403,17.6403,1016.69,0
+OEFA.US,D,20200511,000000,17.6244,17.6445,17.5774,17.5774,589.523,0
+OEFA.US,D,20200512,000000,17.7112,17.7199,17.4575,17.4945,9635.01,0
+OEFA.US,D,20200513,000000,17.5068,17.5068,17.2073,17.2073,3228.55,0
+OEFA.US,D,20200514,000000,16.9783,17.1416,16.9783,17.1416,1700.63,0
+OEFA.US,D,20200515,000000,17.0499,17.1068,17.0499,17.1068,381.117,0
+OEFA.US,D,20200518,000000,17.5845,17.8494,17.5845,17.8111,3335.64,0
+OEFA.US,D,20200519,000000,17.6941,17.7199,17.5673,17.5673,5821.54,0
+OEFA.US,D,20200520,000000,17.9213,17.9301,17.7695,17.8329,1922.85,0
+OEFA.US,D,20200521,000000,17.8626,17.8626,17.6619,17.7154,2117.44,0
+OEFA.US,D,20200522,000000,17.5933,17.6852,17.5757,17.6852,1286.12,0
+OEFA.US,D,20200526,000000,17.989,18.1159,17.989,18.1058,2696.6,0
+OEFA.US,D,20200527,000000,18.0317,18.216,18.0317,18.216,1014.39,0
+OEFA.US,D,20200528,000000,18.5352,18.5352,18.4077,18.4077,1426.55,0
+OEFA.US,D,20200529,000000,18.5692,18.5692,18.2646,18.4583,5434.42,0
+OEFA.US,D,20200601,000000,18.5352,18.7794,18.5262,18.7585,4203.96,0
+OEFA.US,D,20200602,000000,18.6835,18.7639,18.6714,18.7639,2995.29,0
+OEFA.US,D,20200603,000000,18.9257,19.2666,18.9257,19.2666,4753.25,0
+OEFA.US,D,20200604,000000,19.1534,19.2623,19.0811,19.1447,4999.8,0
+OEFA.US,D,20200605,000000,19.4151,19.4741,19.3138,19.3215,13021.2,0
+OEFA.US,D,20200608,000000,19.3424,19.4151,19.2806,19.3847,4510.14,0
+OEFA.US,D,20200609,000000,19.223,19.3259,19.223,19.2983,1376.09,0
+OEFA.US,D,20200610,000000,19.4322,19.4322,19.244,19.2849,1860.01,0
+OEFA.US,D,20200611,000000,18.8657,18.8657,18.3165,18.3334,2590.49,0
+OEFA.US,D,20200612,000000,18.6714,18.8393,18.3334,18.5692,11894,0
+OEFA.US,D,20200615,000000,18.3835,18.7044,18.3835,18.6668,2522.83,0
+OEFA.US,D,20200616,000000,18.7802,18.8909,18.7558,18.8198,1972.4,0
+OEFA.US,D,20200617,000000,19.0612,19.0765,18.9512,18.9948,5301.4,0
+OEFA.US,D,20200618,000000,18.9128,18.9432,18.8909,18.9388,591.72,0
+OEFA.US,D,20200619,000000,19.1192,19.1876,18.8831,18.8909,11149.7,0
+OEFA.US,D,20200622,000000,19.0014,19.2004,19.0014,19.2004,2585.9,0
+OEFA.US,D,20200623,000000,19.3809,19.4229,19.2725,19.2725,3825.54,0
+OEFA.US,D,20200624,000000,19.0677,19.0677,18.7802,18.7802,4846.14,0
+OEFA.US,D,20200625,000000,18.7721,19.0566,18.7721,19.0566,827.949,0
+OEFA.US,D,20200626,000000,19.0102,19.0102,18.773,18.773,2695.99,0
+OEFA.US,D,20200629,000000,18.8899,19.0258,18.8771,18.9845,6444.7,0
+OEFA.US,D,20200630,000000,18.9886,19.0258,18.9579,19.0258,2001.06,0
+OEFA.US,D,20200701,000000,19.0084,19.0652,18.9415,19.0524,5027.32,0
+OEFA.US,D,20200702,000000,19.2038,19.2378,19.1868,19.2124,8859.74,0
+OEFA.US,D,20200706,000000,19.5345,19.5597,19.3978,19.5255,5772.71,0
+OEFA.US,D,20200707,000000,19.3558,19.3558,19.2038,19.2038,941.477,0
+OEFA.US,D,20200708,000000,19.2894,19.4044,19.2894,19.4044,3746.41,0
+OEFA.US,D,20200709,000000,19.4239,19.4278,19.1851,19.2196,678.872,0
+OEFA.US,D,20200710,000000,19.2806,19.3933,19.2806,19.3933,2535.45,0
+OEFA.US,D,20200713,000000,19.5686,19.6825,19.2725,19.2725,38897.5,0
+OEFA.US,D,20200714,000000,19.4151,19.6155,19.3809,19.5858,19125.4,0
+OEFA.US,D,20200715,000000,19.7646,19.8747,19.7255,19.8196,3937.92,0
+OEFA.US,D,20200716,000000,19.7723,19.817,19.7043,19.7557,2826.72,0
+OEFA.US,D,20200717,000000,19.7723,19.8579,19.7723,19.85,2363.44,0
+OEFA.US,D,20200720,000000,19.9039,20.077,19.8909,20.0185,9534.03,0
+OEFA.US,D,20200721,000000,20.1862,20.1862,20.0874,20.0874,3369.13,0
+OEFA.US,D,20200722,000000,20.0787,20.1774,20.0567,20.1774,3599.63,0
+OEFA.US,D,20200723,000000,20.1507,20.199,19.9766,19.9836,7701.53,0
+OEFA.US,D,20200724,000000,19.8834,19.8834,19.8747,19.8747,938.037,0
+OEFA.US,D,20200727,000000,20.0524,20.2332,20.0096,20.0832,7395.35,0
+OEFA.US,D,20200728,000000,20.0439,20.1597,20.0272,20.0272,3744.12,0
+OEFA.US,D,20200729,000000,20.2105,20.2574,20.2105,20.2574,458.697,0
+OEFA.US,D,20200730,000000,19.8058,20.0736,19.8058,20.0736,1044.33,0
+OEFA.US,D,20200731,000000,19.6091,19.6774,19.6091,19.6774,3898.25,0
+OEFA.US,D,20200803,000000,19.8653,20.0009,19.8356,19.9921,6359.82,0
+OEFA.US,D,20200804,000000,19.6946,20.0518,19.6946,20.0518,14111.7,0
+OEFA.US,D,20200805,000000,20.1813,20.1813,20.0866,20.0866,2033.77,0
+OEFA.US,D,20200806,000000,20.0053,20.1636,20.0053,20.1293,3269.13,0
+OEFA.US,D,20200807,000000,19.9501,20.0518,19.9247,20.0518,10387.3,0
+OEFA.US,D,20200810,000000,20.1383,20.1545,20.0342,20.0866,3746.12,0
+OEFA.US,D,20200811,000000,20.2195,20.2666,20.0604,20.0692,13285.8,0
+OEFA.US,D,20200812,000000,20.3838,20.5806,20.3838,20.5033,10825.4,0
+OEFA.US,D,20200813,000000,20.5806,20.5883,20.4355,20.4773,2818.45,0
+OEFA.US,D,20200814,000000,20.3496,20.3742,20.3161,20.3161,5058.12,0
+OEFA.US,D,20200817,000000,20.3925,20.4355,20.3705,20.4355,1859.9,0
+OEFA.US,D,20200818,000000,20.5375,20.5375,20.4695,20.4695,2974.01,0
+OEFA.US,D,20200819,000000,20.5806,20.5806,20.3925,20.3925,2180.18,0
+OEFA.US,D,20200820,000000,20.2926,20.3838,20.2926,20.3838,3043.79,0
+OEFA.US,D,20200821,000000,20.172,20.2548,20.172,20.2548,641.701,0
+OEFA.US,D,20200824,000000,20.5288,20.5593,20.4653,20.5297,6041.83,0
+OEFA.US,D,20200825,000000,20.6188,20.6381,20.4431,20.5542,1928.53,0
+OEFA.US,D,20200826,000000,20.639,20.7412,20.6006,20.6956,2340.32,0
+OEFA.US,D,20200827,000000,20.5452,20.6556,20.5452,20.5498,4153.33,0
+OEFA.US,D,20200828,000000,20.5865,20.5865,20.5354,20.5775,3291.7,0
+OEFA.US,D,20200831,000000,20.5005,20.5005,20.5005,20.5005,347.336,0
+OEFA.US,D,20200901,000000,20.5005,20.5005,20.3069,20.3646,1854.36,0
+OEFA.US,D,20200902,000000,20.5354,20.7051,20.5225,20.7051,27541.3,0
+OEFA.US,D,20200903,000000,20.7306,20.7991,20.2732,20.2975,8060.72,0
+OEFA.US,D,20200904,000000,20.3158,20.3395,19.9711,20.2813,12771.4,0
+OEFA.US,D,20200908,000000,20.0235,20.2127,19.9816,20.0567,18936.7,0
+OEFA.US,D,20200909,000000,20.5687,20.6292,20.5311,20.5607,9943.66,0
+OEFA.US,D,20200910,000000,20.7655,20.7655,20.3727,20.3727,5196.34,0
+OEFA.US,D,20200911,000000,20.5093,20.5564,20.5093,20.5093,1299.08,0
+OEFA.US,D,20200914,000000,20.6118,20.7079,20.4998,20.6037,4407.97,0
+OEFA.US,D,20200915,000000,20.8507,20.8507,20.7265,20.7265,7828.79,0
+OEFA.US,D,20200916,000000,20.7734,20.8207,20.6921,20.6921,2458.77,0
+OEFA.US,D,20200917,000000,20.7051,20.8419,20.4582,20.7813,7812.79,0
+OEFA.US,D,20200918,000000,20.6546,20.7523,20.5687,20.6335,6336.61,0
+OEFA.US,D,20200921,000000,20.0788,20.161,20.0069,20.161,2032.6,0
+OEFA.US,D,20200922,000000,20.0235,20.0866,19.9562,20.0866,1823.51,0
+OEFA.US,D,20200923,000000,20.0148,20.0324,19.8451,19.893,4770.16,0
+OEFA.US,D,20200924,000000,19.9042,19.9562,19.8537,19.9394,7203.81,0
+OEFA.US,D,20200925,000000,19.9134,19.9729,19.7083,19.9729,9743.71,0
+OEFA.US,D,20200928,000000,20.2557,20.3069,20.2127,20.2248,7561.43,0
+OEFA.US,D,20200929,000000,20.3566,20.3566,20.2212,20.2874,2743.27,0
+OEFA.US,D,20200930,000000,20.2896,20.3484,20.1435,20.1654,110458,0
+OEFA.US,D,20201001,000000,20.2127,20.3158,20.2127,20.3158,3850.41,0
+OEFA.US,D,20201002,000000,20.2381,20.3566,20.2292,20.3312,1380.2,0
+OEFA.US,D,20201005,000000,20.5005,20.5958,20.4875,20.5958,3701.87,0
+OEFA.US,D,20201006,000000,20.4582,20.5311,20.2037,20.2642,8592.01,0
+OEFA.US,D,20201007,000000,20.2557,20.3312,20.2557,20.3312,1203.11,0
+OEFA.US,D,20201008,000000,20.3982,20.5607,20.3646,20.4455,2822.11,0
+OEFA.US,D,20201009,000000,20.4998,20.5958,20.4998,20.5958,18849.8,0
+OEFA.US,D,20201012,000000,20.7061,20.8252,20.7061,20.8252,3410.52,0
+OEFA.US,D,20201013,000000,20.7404,20.7404,20.5784,20.6554,1746.96,0
+OEFA.US,D,20201014,000000,20.723,20.7446,20.6431,20.6431,1051.15,0
+OEFA.US,D,20201015,000000,20.2292,20.3815,20.2212,20.3815,2539.9,0
+OEFA.US,D,20201016,000000,20.4673,20.5607,20.4673,20.5093,12680,0
+OEFA.US,D,20201019,000000,20.6801,20.6801,20.2813,20.3069,7024.43,0
+OEFA.US,D,20201020,000000,20.5311,20.5311,20.4244,20.4294,2438.21,0
+OEFA.US,D,20201021,000000,20.3349,20.3893,20.2127,20.2136,8132.7,0
+OEFA.US,D,20201022,000000,20.1435,20.167,20.1435,20.167,1029.44,0
+OEFA.US,D,20201023,000000,20.2066,20.247,20.1949,20.2423,2840.39,0
+OEFA.US,D,20201026,000000,19.964,19.964,19.7371,19.8106,4915.27,0
+OEFA.US,D,20201027,000000,19.6735,19.7172,19.6218,19.6549,4743.89,0
+OEFA.US,D,20201028,000000,19.1028,19.1028,18.9226,19.0204,7644.83,0
+OEFA.US,D,20201029,000000,18.9473,19.0507,18.9473,19.0461,6580.95,0
+OEFA.US,D,20201030,000000,18.8189,18.8866,18.7429,18.756,4458.39,0
+OEFA.US,D,20201102,000000,18.9823,19.1105,18.9823,19.0251,3158.17,0
+OEFA.US,D,20201103,000000,19.5442,19.5889,19.537,19.5889,4484.62,0
+OEFA.US,D,20201104,000000,20.0344,20.1007,19.9941,19.9941,2284.51,0
+OEFA.US,D,20201105,000000,20.4174,20.4341,20.2998,20.3558,6364.25,0
+OEFA.US,D,20201106,000000,20.4769,20.4769,20.4472,20.47,1529.47,0
+OEFA.US,D,20201109,000000,20.9146,20.9146,20.6492,20.6492,3548.24,0
+OEFA.US,D,20201110,000000,20.7192,20.862,20.7192,20.775,1872.77,0
+OEFA.US,D,20201111,000000,20.9654,21.0129,20.9619,20.9619,2903.83,0
+OEFA.US,D,20201112,000000,21.0083,21.0083,20.8498,20.8498,1199.85,0
+OEFA.US,D,20201113,000000,20.9225,21.025,20.9225,20.9918,3577.89,0
+OEFA.US,D,20201116,000000,21.0354,21.0354,20.9146,20.9792,5195.19,0
+OEFA.US,D,20201117,000000,20.9533,20.9533,20.9165,20.9165,1880.76,0
+OEFA.US,D,20201118,000000,20.8882,20.9146,20.8279,20.8279,2498.93,0
+OEFA.US,D,20201119,000000,20.7855,20.9489,20.7855,20.9489,15568.4,0
+OEFA.US,D,20201120,000000,20.862,20.897,20.862,20.8753,2990.51,0
+OEFA.US,D,20201123,000000,20.8541,20.8541,20.6541,20.7137,5483.74,0
+OEFA.US,D,20201124,000000,20.6618,20.7321,20.6618,20.7321,2187.56,0
+OEFA.US,D,20201125,000000,20.8049,20.8419,20.8049,20.8419,676.344,0
+OEFA.US,D,20201127,000000,20.9619,20.9636,20.9552,20.9636,1246.61,0
+OEFA.US,D,20201130,000000,20.968,21.047,20.7988,20.7988,4069.47,0
+OEFA.US,D,20201201,000000,21.0137,21.0346,21.0137,21.0346,1580.79,0
+OEFA.US,D,20201202,000000,21.0181,21.026,20.968,20.9952,3022.44,0
+OEFA.US,D,20201203,000000,21.0337,21.0522,20.9463,20.9463,2364.35,0
+OEFA.US,D,20201204,000000,21.0522,21.0522,20.9969,20.9969,3238.01,0
+OEFA.US,D,20201207,000000,21.0539,21.0819,21.0101,21.0328,2233.19,0
+OEFA.US,D,20201208,000000,21.026,21.1037,21.026,21.1037,756.182,0
+OEFA.US,D,20201209,000000,21.1905,21.1905,21.0566,21.061,1126.86,0
+OEFA.US,D,20201210,000000,21.0181,21.1648,21.0181,21.1434,3128.51,0
+OEFA.US,D,20201211,000000,21.0346,21.1082,20.9936,21.1082,2399.71,0
+OEFA.US,D,20201214,000000,21.0863,21.0863,21.0602,21.061,3208.35,0
+OEFA.US,D,20201215,000000,21.1037,21.1391,21.0346,21.1391,2021.04,0
+OEFA.US,D,20201216,000000,21.1986,21.2844,21.1986,21.2844,1737.05,0
+OEFA.US,D,20201217,000000,21.3952,21.4941,21.3952,21.4457,5083.41,0
+OEFA.US,D,20201218,000000,21.4291,21.5765,21.4291,21.4747,2863.91,0
+OEFA.US,D,20201221,000000,20.968,21.1817,20.9416,21.1513,1638.96,0
+OEFA.US,D,20201222,000000,21.1304,21.1304,21.1065,21.1065,692.311,0
+OEFA.US,D,20201223,000000,21.1957,21.1986,21.1648,21.1861,2127.11,0
+OEFA.US,D,20201224,000000,21.219,21.219,21.203,21.203,688.89,0
+OEFA.US,D,20201228,000000,21.3097,21.4387,21.3097,21.4387,328.477,0
+OEFA.US,D,20201229,000000,21.8202,21.8202,21.6622,21.6799,2667.73,0
+OEFA.US,D,20201230,000000,21.6799,21.7157,21.6799,21.6852,1229.5,0
+OEFA.US,D,20201231,000000,21.7238,21.7238,21.4466,21.4993,5522.52,0
+OEFA.US,D,20210104,000000,21.95,21.9722,21.7149,21.7773,2258.28,0
+OEFA.US,D,20210105,000000,21.8029,21.8415,21.6888,21.8415,2187.56,0
+OEFA.US,D,20210106,000000,21.8114,21.9676,21.8114,21.8992,2469.28,0
+OEFA.US,D,20210107,000000,21.9166,21.9166,21.8902,21.9123,1148.53,0
+OEFA.US,D,20210108,000000,21.95,22.0501,21.95,22.0501,1161.07,0
+OEFA.US,D,20210111,000000,21.7764,21.872,21.7764,21.8466,2615.27,0
+OEFA.US,D,20210112,000000,21.7238,21.8124,21.7238,21.8124,2071.23,0
+OEFA.US,D,20210113,000000,21.6888,21.829,21.6888,21.7755,1764.42,0
+OEFA.US,D,20210114,000000,21.8062,21.8863,21.8062,21.8432,2603.86,0
+OEFA.US,D,20210115,000000,21.7283,21.7483,21.6444,21.6712,3754.67,0
+OEFA.US,D,20210119,000000,21.7591,21.8202,21.7413,21.816,1872.77,0
+OEFA.US,D,20210120,000000,21.7764,21.8594,21.7764,21.8594,3107.98,0
+OEFA.US,D,20210121,000000,21.9676,22.0156,21.8817,22.0156,7504.79,0
+OEFA.US,D,20210122,000000,21.95,22.072,21.95,21.985,4631.76,0
+OEFA.US,D,20210125,000000,21.75,21.9938,21.75,21.9938,1786.09,0
+OEFA.US,D,20210126,000000,22.568,22.568,22.0981,22.1631,7155.78,0
+OEFA.US,D,20210127,000000,21.7413,21.8114,21.7264,21.7264,1645.8,0
+OEFA.US,D,20210128,000000,21.9166,21.9412,21.8871,21.8871,967.936,0
+OEFA.US,D,20210129,000000,21.6131,21.6131,21.3168,21.3842,2186.69,0
+OEFA.US,D,20210201,000000,21.6219,21.6219,21.5343,21.6036,1558.5,0
+OEFA.US,D,20210202,000000,21.75,21.8141,21.7148,21.8141,2689.47,0
+OEFA.US,D,20210203,000000,21.8113,21.8113,21.7069,21.7237,1162.89,0
+OEFA.US,D,20210204,000000,21.6665,21.6711,21.6622,21.6674,1149.21,0
+OEFA.US,D,20210205,000000,21.6453,21.7138,21.6379,21.7138,2422.69,0
+OEFA.US,D,20210208,000000,21.7138,21.7894,21.6746,21.7324,2004.27,0
+OEFA.US,D,20210209,000000,21.8159,21.958,21.8159,21.9087,4652.7,0
+OEFA.US,D,20210210,000000,21.75,21.8467,21.75,21.7825,3047.46,0
+OEFA.US,D,20210211,000000,21.8467,21.95,21.8467,21.9412,1699.87,0
+OEFA.US,D,20210212,000000,22.002,22.1324,21.9939,22.1324,4367.68,0
+OEFA.US,D,20210216,000000,22.2718,22.2718,22.2081,22.2081,1179.99,0
+OEFA.US,D,20210217,000000,22.0378,22.0378,21.9245,21.9975,5097.34,0
+OEFA.US,D,20210218,000000,21.9421,21.9984,21.8467,21.9694,2024.79,0
+OEFA.US,D,20210219,000000,22.0289,22.0289,21.8621,21.8621,2406.72,0
+OEFA.US,D,20210222,000000,21.829,21.829,21.7324,21.7718,5478.13,0
+OEFA.US,D,20210223,000000,21.6379,21.6639,21.4992,21.6639,2740.77,0
+OEFA.US,D,20210224,000000,21.637,21.7273,21.6307,21.7273,4517.03,0
+OEFA.US,D,20210225,000000,21.7411,21.7762,21.3332,21.4728,6779.67,0
+OEFA.US,D,20210226,000000,21.3584,21.3584,21.2263,21.2263,479.785,0
+OEFA.US,D,20210301,000000,21.4202,21.4919,21.4202,21.4919,704.293,0
+OEFA.US,D,20210302,000000,21.671,21.671,21.6008,21.6008,1897.48,0
+OEFA.US,D,20210303,000000,21.4991,21.4991,21.3165,21.3541,2405.76,0
+OEFA.US,D,20210304,000000,21.4202,21.4814,21.1191,21.1191,3602.38,0
+OEFA.US,D,20210305,000000,21.0814,21.2209,20.9856,21.1944,4174.47,0
+OEFA.US,D,20210308,000000,21.0851,21.2481,21.0851,21.1523,653.009,0
+OEFA.US,D,20210309,000000,21.7236,21.7236,21.5735,21.5832,1554.45,0
+OEFA.US,D,20210310,000000,21.7411,21.793,21.671,21.793,4995.01,0
+OEFA.US,D,20210311,000000,21.8379,21.9676,21.8379,21.9501,2712.32,0
+OEFA.US,D,20210312,000000,21.759,21.8595,21.759,21.8595,680.36,0
+OEFA.US,D,20210315,000000,21.951,21.951,21.7975,21.9367,6262.28,0
+OEFA.US,D,20210316,000000,22.0467,22.0467,22.0031,22.0378,4153.96,0
+OEFA.US,D,20210317,000000,21.9967,22.1379,21.9667,22.1379,10602,0
+OEFA.US,D,20210318,000000,21.985,22.0898,21.888,21.888,3717.48,0
+OEFA.US,D,20210319,000000,21.9342,21.9501,21.8983,21.9501,3724.32,0
+OEFA.US,D,20210322,000000,22.1071,22.1483,22.1071,22.1483,1136.21,0
+OEFA.US,D,20210323,000000,22.0984,22.1157,21.9676,21.993,1972.7,0
+OEFA.US,D,20210324,000000,21.9939,21.9939,21.8664,21.8664,1160.14,0
+OEFA.US,D,20210325,000000,21.9588,22.008,21.9255,22.008,1514.57,0
+OEFA.US,D,20210326,000000,22.0639,22.2046,22.0639,22.2046,4853.69,0
+OEFA.US,D,20210329,000000,22.1071,22.3089,22.1071,22.2632,4120.91,0
+OEFA.US,D,20210330,000000,22.1939,22.2298,22.1642,22.1676,5226.35,0
+OEFA.US,D,20210331,000000,22.1948,22.2402,22.1659,22.1659,5483.91,0
+OEFA.US,D,20210401,000000,22.2899,22.3878,22.2899,22.3878,3016.6,0
+OEFA.US,D,20210405,000000,22.6475,22.7476,22.6475,22.7476,4593.86,0
+OEFA.US,D,20210406,000000,22.6074,22.673,22.6074,22.6623,1782.38,0
+OEFA.US,D,20210407,000000,22.6555,22.7171,22.6555,22.6555,997.178,0
+OEFA.US,D,20210408,000000,23.0039,23.0389,22.9901,22.9901,5772.24,0
+OEFA.US,D,20210409,000000,23.0303,23.0521,23.0127,23.0521,1555.59,0
+OEFA.US,D,20210412,000000,22.9775,22.9775,22.8915,22.9162,1784.66,0
+OEFA.US,D,20210413,000000,23.0039,23.1267,22.9685,23.1004,12996.3,0
+OEFA.US,D,20210414,000000,23.1777,23.1777,22.9952,22.9952,2395.5,0
+OEFA.US,D,20210415,000000,23.2478,23.2741,23.2138,23.255,8209.91,0
+OEFA.US,D,20210416,000000,23.4118,23.5267,23.4118,23.5225,5800.73,0
+OEFA.US,D,20210419,000000,23.5524,23.5699,23.5357,23.5548,2598.36,0
+OEFA.US,D,20210420,000000,23.475,23.475,23.2651,23.3277,5228.63,0
+OEFA.US,D,20210421,000000,23.4487,23.6003,23.4487,23.6003,2388.67,0
+OEFA.US,D,20210422,000000,23.6095,23.6568,23.5409,23.5409,1662.72,0
+OEFA.US,D,20210423,000000,23.5831,23.7225,23.5524,23.7225,4845.71,0
+OEFA.US,D,20210426,000000,23.5786,23.618,23.5708,23.584,5145.44,0
+OEFA.US,D,20210427,000000,23.584,23.6095,23.5786,23.6095,1332.23,0
+OEFA.US,D,20210428,000000,23.5878,23.6487,23.5699,23.6268,2933.41,0
+OEFA.US,D,20210429,000000,23.6915,23.6915,23.5175,23.6177,6598.87,0
+OEFA.US,D,20210430,000000,23.6037,23.6037,23.2892,23.2892,7058.28,0
+OEFA.US,D,20210503,000000,23.5606,23.5757,23.5351,23.5696,2178.77,0
+OEFA.US,D,20210504,000000,23.3425,23.3425,23.1863,23.1993,3777.61,0
+OEFA.US,D,20210505,000000,23.4655,23.5087,23.4655,23.5087,660.683,0
+OEFA.US,D,20210506,000000,23.552,23.7096,23.552,23.6933,3113.51,0
+OEFA.US,D,20210507,000000,23.8053,24.0452,23.8053,24.0452,7057.15,0
+OEFA.US,D,20210510,000000,24.0673,24.0673,23.8895,23.8895,2024.12,0
+OEFA.US,D,20210511,000000,23.6474,23.6566,23.5351,23.6264,8370.55,0
+OEFA.US,D,20210512,000000,23.543,23.543,23.4061,23.4061,2792.83,0
+OEFA.US,D,20210513,000000,23.4295,23.6705,23.4295,23.6705,1415.75,0
+OEFA.US,D,20210514,000000,23.9617,24.091,23.9617,24.091,3017.99,0
+OEFA.US,D,20210517,000000,24.1288,24.1632,24.0845,24.1464,7165.18,0
+OEFA.US,D,20210518,000000,24.1806,24.1966,24.1771,24.1771,1945.66,0
+OEFA.US,D,20210519,000000,23.909,24.0576,23.8482,23.9556,8605.94,0
+OEFA.US,D,20210520,000000,24.2668,24.4206,24.2582,24.3944,10658.5,0
+OEFA.US,D,20210521,000000,24.438,24.4682,24.3813,24.4465,6395.32,0
+OEFA.US,D,20210524,000000,24.5386,24.5817,24.5386,24.55,4785.12,0
+OEFA.US,D,20210525,000000,24.6238,24.6423,24.6001,24.6308,3738.94,0
+OEFA.US,D,20210526,000000,24.6511,24.6589,24.5642,24.5642,6186.09,0
+OEFA.US,D,20210527,000000,24.523,24.523,24.4007,24.5055,19611.3,0
+OEFA.US,D,20210528,000000,24.5716,24.6106,24.5672,24.576,1830.58,0
+OEFA.US,D,20210601,000000,24.6827,24.6827,24.5938,24.6106,9999.03,0
+OEFA.US,D,20210602,000000,24.5851,24.6367,24.5851,24.6026,4085.35,0
+OEFA.US,D,20210603,000000,24.4623,24.479,24.4268,24.4579,1979.16,0
+OEFA.US,D,20210604,000000,24.628,24.7066,24.628,24.6845,835.899,0
+OEFA.US,D,20210607,000000,24.846,24.8732,24.81,24.8379,4021.84,0
+OEFA.US,D,20210608,000000,24.8998,24.9694,24.8218,24.8644,4671.73,0
+OEFA.US,D,20210609,000000,25.0487,25.0487,24.8917,24.9604,7960.89,0
+OEFA.US,D,20210610,000000,25.0398,25.1182,25.0141,25.0797,11524.5,0
+OEFA.US,D,20210611,000000,25.0487,25.092,25.0176,25.092,31324.1,0
+OEFA.US,D,20210614,000000,25.0822,25.1703,25.0822,25.1703,16452.5,0
+OEFA.US,D,20210615,000000,25.3459,25.3459,25.1969,25.2382,17955.3,0
+OEFA.US,D,20210616,000000,25.3811,25.3811,25.0936,25.0936,5146.96,0
+OEFA.US,D,20210617,000000,24.8824,24.9871,24.8824,24.9251,8017.6,0
+OEFA.US,D,20210618,000000,24.7241,24.7241,24.5161,24.5868,13955,0
+OEFA.US,D,20210621,000000,24.7154,24.8423,24.7154,24.8227,5497.42,0
+OEFA.US,D,20210622,000000,24.8036,24.9243,24.8036,24.8528,4351.89,0
+OEFA.US,D,20210623,000000,24.7957,24.8545,24.6483,24.6483,13503.6,0
+OEFA.US,D,20210624,000000,24.8644,24.8644,24.7949,24.8476,2281.99,0
+OEFA.US,D,20210625,000000,24.8644,24.8742,24.8298,24.8742,2589.36,0
+OEFA.US,D,20210628,000000,24.8555,24.8988,24.8555,24.8824,16453.7,0
+OEFA.US,D,20210629,000000,24.9079,24.9086,24.8742,24.8891,8431.72,0
+OEFA.US,D,20210630,000000,24.7859,24.7948,24.6198,24.663,11507.8,0
+OEFA.US,D,20210701,000000,24.7585,24.8035,24.6896,24.7381,6625.41,0
+OEFA.US,D,20210702,000000,24.8124,24.8325,24.8124,24.8325,1334.36,0
+OEFA.US,D,20210706,000000,24.9173,24.9173,24.7326,24.8035,4331.3,0
+OEFA.US,D,20210707,000000,24.9173,25.0757,24.8742,25.0189,4598.4,0
+OEFA.US,D,20210708,000000,24.8298,24.8298,24.7239,24.8035,3728.06,0
+OEFA.US,D,20210709,000000,24.9617,25.102,24.9617,25.0501,4671.96,0
+OEFA.US,D,20210712,000000,25.2416,25.3027,25.2416,25.3027,2096.04,0
+OEFA.US,D,20210713,000000,25.2939,25.3113,25.2028,25.224,7537.62,0
+OEFA.US,D,20210714,000000,25.2327,25.3113,25.1896,25.2728,2790.95,0
+OEFA.US,D,20210715,000000,25.0748,25.0757,25.0356,25.0356,1692,0
+OEFA.US,D,20210716,000000,25.0668,25.163,25.0465,25.0465,16210.4,0
+OEFA.US,D,20210719,000000,24.8208,24.8208,24.6198,24.6896,12099.8,0
+OEFA.US,D,20210720,000000,24.7239,24.8654,24.7239,24.8124,9656.3,0
+OEFA.US,D,20210721,000000,24.9874,25.1198,24.9874,25.0951,5341.98,0
+OEFA.US,D,20210722,000000,25.2064,25.2064,25.058,25.1137,5828.64,0
+OEFA.US,D,20210723,000000,25.391,25.453,25.3166,25.453,8093.32,0
+OEFA.US,D,20210726,000000,25.391,25.391,25.2682,25.3647,3879.72,0
+OEFA.US,D,20210727,000000,25.2985,25.3541,25.224,25.3541,4507.86,0
+OEFA.US,D,20210728,000000,25.4051,25.453,25.4051,25.453,903.156,0
+OEFA.US,D,20210729,000000,25.6366,25.7597,25.6366,25.725,3240.27,0
+OEFA.US,D,20210730,000000,25.7338,25.7338,25.6897,25.6949,1128.38,0
+OEFA.US,D,20210802,000000,25.7606,25.8922,25.7606,25.785,12142.8,0
+OEFA.US,D,20210803,000000,25.9629,25.9752,25.8922,25.9752,4177.38,0
+OEFA.US,D,20210804,000000,26.1377,26.15,26.0131,26.0237,2744.55,0
+OEFA.US,D,20210805,000000,26.2436,26.2436,26.1994,26.1994,3219.9,0
+OEFA.US,D,20210806,000000,25.9972,26.0855,25.8736,25.8922,8493.97,0
+OEFA.US,D,20210809,000000,25.9353,25.945,25.8664,25.8718,4240.76,0
+OEFA.US,D,20210810,000000,25.9186,25.9186,25.8478,25.885,5918.05,0
+OEFA.US,D,20210811,000000,26.0159,26.0855,26.0159,26.0379,1920.62,0
+OEFA.US,D,20210812,000000,26.1552,26.1552,26.1041,26.1041,1131.77,0
+OEFA.US,D,20210813,000000,26.2525,26.4452,26.2525,26.3764,455698,0
+OEFA.US,D,20210816,000000,26.3276,26.3276,26.1289,26.2925,50006.3,0
+OEFA.US,D,20210817,000000,26.2616,26.2735,26.1129,26.1994,36264.3,0
+OEFA.US,D,20210818,000000,26.2349,26.3232,26.0945,26.0945,53832.9,0
+OEFA.US,D,20210819,000000,25.9008,25.9972,25.7693,25.9186,54841.3,0
+OEFA.US,D,20210820,000000,25.8833,26.1049,25.8833,26.0325,21475.4,0
+OEFA.US,D,20210823,000000,26.1909,26.2525,26.1121,26.2167,12851.3,0
+OEFA.US,D,20210824,000000,26.068,26.121,26.0281,26.0413,22273.3,0
+OEFA.US,D,20210825,000000,25.9795,26.0061,25.8388,25.9761,38780.2,0
+OEFA.US,D,20210826,000000,26.0413,26.0413,25.8843,25.9363,27351.6,0
+OEFA.US,D,20210827,000000,25.9972,26.1809,25.9629,26.1466,16259,0
+OEFA.US,D,20210830,000000,26.0755,26.225,26.0673,26.1463,21520,0
+OEFA.US,D,20210831,000000,26.1816,26.1816,25.962,25.9963,39092.8,0
+OEFA.US,D,20210901,000000,26.1106,26.2693,26.1106,26.207,16069.2,0
+OEFA.US,D,20210902,000000,26.186,26.2879,26.186,26.278,37978.7,0
+OEFA.US,D,20210903,000000,26.1194,26.2693,26.1194,26.2007,12947,0
+OEFA.US,D,20210907,000000,26.1284,26.194,26.0929,26.1373,22097.9,0
+OEFA.US,D,20210908,000000,25.9522,25.9611,25.7672,25.9077,28025.1,0
+OEFA.US,D,20210909,000000,25.8902,25.9077,25.7226,25.7536,22697.3,0
+OEFA.US,D,20210910,000000,25.8687,25.8733,25.6694,25.6694,16939.5,0
+OEFA.US,D,20210913,000000,25.7935,25.8289,25.6872,25.7573,10440,0
+OEFA.US,D,20210914,000000,25.8989,25.8989,25.7288,25.7314,8751.37,0
+OEFA.US,D,20210915,000000,25.6784,25.6784,25.5118,25.6127,31633.8,0
+OEFA.US,D,20210916,000000,25.5204,25.7128,25.5028,25.6777,5327.8,0
+OEFA.US,D,20210917,000000,25.5904,25.5904,25.2993,25.3083,10415.1,0
+OEFA.US,D,20210920,000000,25.2813,25.2813,24.6825,24.9209,44517.6,0
+OEFA.US,D,20210921,000000,25.0708,25.361,25.0708,25.2993,11568.7,0
+OEFA.US,D,20210922,000000,25.3083,25.4897,25.2726,25.2726,10499.8,0
+OEFA.US,D,20210923,000000,25.459,25.5649,25.459,25.5569,3411.15,0
+OEFA.US,D,20210924,000000,25.2469,25.2993,25.2034,25.2202,8524.49,0
+OEFA.US,D,20210927,000000,24.9999,24.9999,24.8233,24.8322,13808.2,0
+OEFA.US,D,20210928,000000,24.4443,24.4711,24.1715,24.3211,35244.8,0
+OEFA.US,D,20210929,000000,24.4013,24.4013,24.2502,24.2592,19070.7,0
+OEFA.US,D,20210930,000000,24.3568,24.3568,24.1259,24.1499,7481.32,0
+OEFA.US,D,20211001,000000,24.2681,24.2681,24.107,24.2234,5781.78,0
+OEFA.US,D,20211004,000000,24.2945,24.2945,24.0385,24.1099,4704.66,0
+OEFA.US,D,20211005,000000,24.0902,24.2147,24.082,24.1703,18262.6,0
+OEFA.US,D,20211006,000000,23.9142,24.0093,23.8077,24.0093,7439.67,0
+OEFA.US,D,20211007,000000,24.2147,24.346,24.2147,24.2858,15695.3,0
+OEFA.US,D,20211008,000000,24.2234,24.2313,24.1613,24.1613,6844.27,0
+OEFA.US,D,20211011,000000,24.0466,24.1301,23.9323,23.9588,17632.3,0
+OEFA.US,D,20211012,000000,24.0289,24.0845,24.0289,24.0845,1455.29,0
+OEFA.US,D,20211013,000000,24.2592,24.5192,24.2592,24.5132,6311.9,0
+OEFA.US,D,20211014,000000,24.6036,24.7353,24.6036,24.7254,10432.4,0
+OEFA.US,D,20211015,000000,24.7014,24.7984,24.7014,24.7452,8959.12,0
+OEFA.US,D,20211018,000000,24.6304,24.7715,24.6304,24.7461,8228.66,0
+OEFA.US,D,20211019,000000,24.8516,24.8917,24.7897,24.8248,9314.79,0
+OEFA.US,D,20211020,000000,24.9397,24.9922,24.8248,24.9534,7596.12,0
+OEFA.US,D,20211021,000000,24.9128,25.0194,24.8338,25.0194,10370.5,0
+OEFA.US,D,20211022,000000,25.1876,25.2587,25.1433,25.216,7858.37,0
+OEFA.US,D,20211025,000000,24.9573,25.0989,24.9573,25.0275,8965.88,0
+OEFA.US,D,20211026,000000,25.1788,25.2053,25.1252,25.1964,6090.18,0
+OEFA.US,D,20211027,000000,25.2407,25.2407,25.063,25.063,6781.24,0
+OEFA.US,D,20211028,000000,25.3118,25.3999,25.2764,25.3778,6918.56,0
+OEFA.US,D,20211029,000000,25.2496,25.3128,25.2186,25.3128,2230.77,0
+OEFA.US,D,20211101,000000,25.3908,25.5241,25.3865,25.4888,8172.39,0
+OEFA.US,D,20211102,000000,25.5599,25.6921,25.5599,25.6547,3571.27,0
+OEFA.US,D,20211103,000000,25.6832,25.9782,25.6655,25.9782,4299.48,0
+OEFA.US,D,20211104,000000,25.949,26.0111,25.8874,25.9579,9207.86,0
+OEFA.US,D,20211105,000000,25.7364,25.8787,25.7364,25.8369,7528.59,0
+OEFA.US,D,20211108,000000,25.852,25.941,25.8468,25.8833,2862.19,0
+OEFA.US,D,20211109,000000,25.8973,25.9367,25.8085,25.8745,5863.95,0
+OEFA.US,D,20211110,000000,25.8076,25.8076,25.5511,25.5599,4285.97,0
+OEFA.US,D,20211111,000000,25.6318,25.6868,25.6318,25.6609,1879.61,0
+OEFA.US,D,20211112,000000,25.6921,25.7917,25.6921,25.781,2739.51,0
+OEFA.US,D,20211115,000000,25.7454,25.8033,25.6399,25.6565,6655.19,0
+OEFA.US,D,20211116,000000,25.6921,25.7624,25.678,25.678,12980.6,0
+OEFA.US,D,20211117,000000,25.6745,25.8344,25.6745,25.8173,5176.26,0
+OEFA.US,D,20211118,000000,25.781,25.9295,25.781,25.9009,5636.59,0
+OEFA.US,D,20211119,000000,25.8698,25.8824,25.7189,25.7499,6117.19,0
+OEFA.US,D,20211122,000000,25.6309,25.6947,25.4888,25.5108,13547.8,0
+OEFA.US,D,20211123,000000,25.4177,25.4177,25.1476,25.2389,8454.89,0
+OEFA.US,D,20211124,000000,25.0108,25.0667,24.9486,25.0667,10088,0
+OEFA.US,D,20211126,000000,24.8151,24.9042,24.6472,24.7888,17607.6,0
+OEFA.US,D,20211129,000000,24.8289,24.9404,24.7097,24.8958,7106.01,0
+OEFA.US,D,20211130,000000,24.5318,24.683,24.5318,24.6297,3805.22,0
+OEFA.US,D,20211201,000000,24.8868,25.0603,24.5854,24.5854,6348.78,0
+OEFA.US,D,20211202,000000,24.7195,24.7856,24.7097,24.7276,3145.74,0
+OEFA.US,D,20211203,000000,24.7711,24.868,24.5407,24.6216,3081.7,0
+OEFA.US,D,20211206,000000,24.868,24.8958,24.7893,24.8958,4617.5,0
+OEFA.US,D,20211207,000000,25.2511,25.455,25.2511,25.4264,13159.3,0
+OEFA.US,D,20211208,000000,25.5707,25.5972,25.4817,25.5171,4678.17,0
+OEFA.US,D,20211209,000000,25.4103,25.4103,25.395,25.395,2235.72,0
+OEFA.US,D,20211210,000000,25.3756,25.5171,25.3756,25.5055,7386.88,0
+OEFA.US,D,20211213,000000,25.5793,25.5793,25.4237,25.4237,7526.19,0
+OEFA.US,D,20211214,000000,25.2511,25.2511,25.0561,25.1263,3572.66,0
+OEFA.US,D,20211215,000000,25.2599,25.5617,25.2599,25.5617,3726.58,0
+OEFA.US,D,20211216,000000,25.7477,25.7477,25.5972,25.6542,1893.06,0
+OEFA.US,D,20211217,000000,25.4015,25.4369,25.1532,25.1532,9475.43,0
+OEFA.US,D,20211220,000000,25.0383,25.242,25.0383,25.242,7555.4,0
+OEFA.US,D,20211221,000000,25.2243,25.3924,25.1975,25.3801,14807.4,0
+OEFA.US,D,20211222,000000,25.3756,25.6949,25.3756,25.6949,12405.4,0
+OEFA.US,D,20211223,000000,25.7477,25.8543,25.7477,25.8277,9777.64,0
+OEFA.US,D,20211227,000000,26.0049,26.0485,26.0049,26.0485,5098.35,0
+OEFA.US,D,20211228,000000,26.1118,26.1831,26.0772,26.1831,7951.99,0
+OEFA.US,D,20211229,000000,26.1991,26.2927,26.1683,26.2563,7980.94,0
+OEFA.US,D,20211230,000000,26.1859,26.2175,26.137,26.1592,9911.32,0
+OEFA.US,D,20211231,000000,26.1692,26.1991,26.1502,26.1502,2291.97,0
+OEFA.US,D,20220103,000000,26.1859,26.1984,26.0792,26.1414,15009.6,0
+OEFA.US,D,20220104,000000,26.0525,26.1057,25.9909,26.0525,10767,0
+OEFA.US,D,20220105,000000,26.1022,26.1324,25.795,25.795,6131.41,0
+OEFA.US,D,20220106,000000,25.4842,25.6178,25.4842,25.4842,7128.6,0
+OEFA.US,D,20220107,000000,25.4396,25.5911,25.4041,25.5911,6781.6,0
+OEFA.US,D,20220110,000000,25.0138,25.0675,24.9159,25.0497,10416.6,0
+OEFA.US,D,20220111,000000,25.1243,25.2803,25.1243,25.2628,11427.3,0
+OEFA.US,D,20220112,000000,25.3612,25.5287,25.3612,25.5287,5688.96,0
+OEFA.US,D,20220113,000000,25.2402,25.2919,25.0844,25.0932,6032.58,0
+OEFA.US,D,20220114,000000,24.9606,25.209,24.8714,25.0409,430751,0
+OEFA.US,D,20220118,000000,25.12,25.12,24.5965,24.6409,85538.7,0
+OEFA.US,D,20220119,000000,25.209,25.209,24.748,24.8269,127523,0
+OEFA.US,D,20220120,000000,24.952,25.0052,24.6854,24.6854,108733,0
+OEFA.US,D,20220121,000000,24.5251,24.6054,24.375,24.3836,63636.4,0
+OEFA.US,D,20220124,000000,23.9748,24.0817,23.4068,24.0638,91408.5,0
+OEFA.US,D,20220125,000000,23.7442,23.9127,23.5304,23.7978,29317.3,0
+OEFA.US,D,20220126,000000,23.9748,24.0193,23.6053,23.6551,46668.3,0
+OEFA.US,D,20220127,000000,23.5393,23.7621,23.5393,23.5984,29741.8,0
+OEFA.US,D,20220128,000000,23.3978,23.664,23.3356,23.664,120759,0
+OEFA.US,D,20220131,000000,23.7353,24.1014,23.7353,24.1014,28046.1,0
+OEFA.US,D,20220201,000000,24.3478,24.3478,24.1263,24.29,9582.29,0
+OEFA.US,D,20220202,000000,24.4984,24.6409,24.4201,24.5173,23820.4,0
+OEFA.US,D,20220203,000000,24.2232,24.268,24.0907,24.0907,105694,0
+OEFA.US,D,20220204,000000,24.2945,24.2945,23.8777,24.0371,383431,0
+OEFA.US,D,20220207,000000,24.0104,24.2321,24.0104,24.0897,58799.7,0
+OEFA.US,D,20220208,000000,23.9304,24.1014,23.8598,24.1014,15144.3,0
+OEFA.US,D,20220209,000000,24.4805,24.4805,24.3576,24.428,18219,0
+OEFA.US,D,20220210,000000,24.0551,24.3122,24.0061,24.0371,18588.5,0
+OEFA.US,D,20220211,000000,24.0061,24.0061,23.4735,23.5045,39183.7,0
+OEFA.US,D,20220214,000000,23.2028,23.3,23.0426,23.2125,30491.9,0
+OEFA.US,D,20220215,000000,23.646,23.7707,23.646,23.7707,7403.73,0
+OEFA.US,D,20220216,000000,23.691,23.8294,23.6106,23.8294,20187.6,0
+OEFA.US,D,20220217,000000,23.6997,23.6997,23.5484,23.575,5701.31,0
+OEFA.US,D,20220218,000000,23.4959,23.5304,23.3086,23.3266,20861.3,0
+OEFA.US,D,20220222,000000,23.0335,23.136,22.7941,22.958,62174.2,0
+OEFA.US,D,20220223,000000,23.3445,23.3462,22.8563,22.8654,11651.9,0
+OEFA.US,D,20220224,000000,22.2546,22.7297,22.1253,22.7062,39124.2,0
+OEFA.US,D,20220225,000000,22.9155,23.3018,22.9108,23.3018,11734,0
+OEFA.US,D,20220228,000000,23.0001,23.2215,22.9021,23.0488,14845.4,0
+OEFA.US,D,20220301,000000,22.9821,23.0454,22.4851,22.5911,24749.2,0
+OEFA.US,D,20220302,000000,22.5743,22.8985,22.5743,22.8085,113889,0
+OEFA.US,D,20220303,000000,22.4494,22.6982,22.2102,22.2841,14183,0
+OEFA.US,D,20220304,000000,21.5972,21.6586,21.3398,21.5886,39436.4,0
+OEFA.US,D,20220307,000000,21.2508,21.5081,20.8332,20.9133,60827.1,0
+OEFA.US,D,20220308,000000,21.0907,21.5886,20.8074,21.1762,24465.1,0
+OEFA.US,D,20220309,000000,21.6675,22.3784,21.6675,22.1834,31844.6,0
+OEFA.US,D,20220310,000000,21.5708,21.8902,21.5708,21.7122,26193.2,0
+OEFA.US,D,20220311,000000,21.8013,21.9037,21.5351,21.5351,13699,0
+OEFA.US,D,20220314,000000,21.9695,22.1984,21.9695,21.9783,10942.3,0
+OEFA.US,D,20220315,000000,21.9171,22.1094,21.9171,22.1094,50256.4,0
+OEFA.US,D,20220316,000000,22.3428,22.8449,22.3428,22.8449,18444.3,0
+OEFA.US,D,20220317,000000,22.7783,23.1603,22.7783,23.1157,9038,0
+OEFA.US,D,20220318,000000,22.8583,23.2985,22.5743,23.2985,18195,0
+OEFA.US,D,20220321,000000,23.0891,23.1737,22.9374,23.0001,17804.2,0
+OEFA.US,D,20220322,000000,23.1244,23.1957,23.0801,23.17,9870.04,0
+OEFA.US,D,20220323,000000,22.8938,22.9287,22.7694,22.7962,8107.13,0
+OEFA.US,D,20220324,000000,22.7826,22.9108,22.7069,22.8583,16078.4,0
+OEFA.US,D,20220325,000000,22.9021,22.9021,22.6624,22.8078,14130.2,0
+OEFA.US,D,20220328,000000,22.7871,22.9735,22.7871,22.9735,8176.75,0
+OEFA.US,D,20220329,000000,23.5097,23.6963,23.3312,23.4829,15117.9,0
+OEFA.US,D,20220330,000000,23.3936,23.5097,23.3667,23.3667,11061.7,0
+OEFA.US,D,20220331,000000,23.2419,23.2685,23.0107,23.0107,5115.84,0
+OEFA.US,D,20220401,000000,23.1179,23.2161,23.0811,23.2161,6801.71,0
+OEFA.US,D,20220404,000000,23.1894,23.3087,23.1894,23.2649,6369.32,0
+OEFA.US,D,20220405,000000,23.2956,23.3357,23.1445,23.1589,18993.7,0
+OEFA.US,D,20220406,000000,22.8955,23.0294,22.833,23.0196,22742.9,0
+OEFA.US,D,20220407,000000,23.1179,23.24,23.0285,23.2203,7366.28,0
+OEFA.US,D,20220408,000000,23.1091,23.2946,23.0912,23.2248,8509.98,0
+OEFA.US,D,20220411,000000,23.0731,23.1624,22.957,22.957,14925.2,0
+OEFA.US,D,20220412,000000,22.9847,22.9847,22.7082,22.7435,9757.85,0
+OEFA.US,D,20220413,000000,22.8064,22.9725,22.7929,22.957,10419.8,0
+OEFA.US,D,20220414,000000,22.9839,22.9839,22.8508,22.8508,5991.82,0
+OEFA.US,D,20220418,000000,22.8596,22.8866,22.7171,22.7435,12352.1,0
+OEFA.US,D,20220419,000000,22.5303,22.7241,22.5303,22.6993,25431.3,0
+OEFA.US,D,20220420,000000,22.8776,22.975,22.8776,22.8917,7733.69,0
+OEFA.US,D,20220421,000000,23.0196,23.0285,22.6699,22.6699,26374.5,0
+OEFA.US,D,20220422,000000,22.6993,22.7082,22.4768,22.4768,14682.1,0
+OEFA.US,D,20220425,000000,22.2546,22.4499,22.1563,22.4499,12889.8,0
+OEFA.US,D,20220426,000000,22.1653,22.1832,21.7109,21.7153,15495.4,0
+OEFA.US,D,20220427,000000,21.8447,21.9607,21.7109,21.8625,14165.7,0
+OEFA.US,D,20220428,000000,21.7689,22.0768,21.7689,22.0411,9653.68,0
+OEFA.US,D,20220429,000000,22.1395,22.1662,21.8607,21.8607,4592.72,0
+OEFA.US,D,20220502,000000,21.5948,21.8134,21.5009,21.7109,10772.7,0
+OEFA.US,D,20220503,000000,21.6931,21.7109,21.5948,21.6482,5419.41,0
+OEFA.US,D,20220504,000000,21.6081,21.952,21.5144,21.952,7779.62,0
+OEFA.US,D,20220505,000000,21.6395,21.6395,21.2466,21.3375,5619.92,0
+OEFA.US,D,20220506,000000,21.1573,21.1573,20.8985,20.9871,10600.2,0
+OEFA.US,D,20220509,000000,20.6306,20.7111,20.4969,20.5234,20285.2,0
+OEFA.US,D,20220510,000000,20.9519,20.9608,20.7201,20.7772,10639.4,0
+OEFA.US,D,20220511,000000,20.8906,20.9608,20.5504,20.5504,7140,0
+OEFA.US,D,20220512,000000,20.3895,20.5771,20.3315,20.4414,9677.2,0
+OEFA.US,D,20220513,000000,20.6487,20.9868,20.6487,20.9343,29173.8,0
+OEFA.US,D,20220516,000000,20.8358,21.0234,20.8271,20.9432,36357.5,0
+OEFA.US,D,20220517,000000,21.2913,21.3539,21.2556,21.3539,5645.69,0
+OEFA.US,D,20220518,000000,20.8895,21.0502,20.7036,20.7201,12920.1,0
+OEFA.US,D,20220519,000000,20.5771,20.8545,20.5326,20.8244,13289.7,0
+OEFA.US,D,20220520,000000,21.0593,21.077,20.7737,21.0056,10005.4,0
+OEFA.US,D,20220523,000000,21.1573,21.4233,21.1573,21.3894,16188.7,0
+OEFA.US,D,20220524,000000,21.4254,21.4564,21.3448,21.4433,5131.52,0
+OEFA.US,D,20220525,000000,21.2512,21.3598,21.1573,21.3052,14396.5,0
+OEFA.US,D,20220526,000000,21.4964,21.5644,21.4604,21.5644,11512.8,0
+OEFA.US,D,20220527,000000,21.613,21.8373,21.613,21.8373,10992.2,0
+OEFA.US,D,20220531,000000,21.7924,21.9898,21.7924,21.886,26939,0
+OEFA.US,D,20220601,000000,21.7475,21.8373,21.4067,21.4712,27588.8,0
+OEFA.US,D,20220602,000000,21.6667,21.9897,21.6622,21.9879,6533.84,0
+OEFA.US,D,20220603,000000,21.8014,21.8014,21.6578,21.7338,6881.6,0
+OEFA.US,D,20220606,000000,21.7924,21.9403,21.6847,21.7304,3731.71,0
+OEFA.US,D,20220607,000000,21.6219,21.7242,21.6219,21.7212,3737.28,0
+OEFA.US,D,20220608,000000,21.5769,21.5769,21.3975,21.3975,7316.3,0
+OEFA.US,D,20220609,000000,21.1645,21.1645,20.9197,20.9197,3172.18,0
+OEFA.US,D,20220610,000000,20.5452,20.6305,20.4556,20.5417,6481.45,0
+OEFA.US,D,20220613,000000,20.025,20.0788,19.8902,19.9081,7416.61,0
+OEFA.US,D,20220614,000000,19.8365,19.8365,19.4013,19.4866,73486.2,0
+OEFA.US,D,20220615,000000,19.747,19.9081,19.5226,19.8276,30260.5,0
+OEFA.US,D,20220616,000000,19.4958,19.5988,19.4686,19.5941,13268.3,0
+OEFA.US,D,20220617,000000,19.6467,19.7291,19.5405,19.6122,8662.75,0
+OEFA.US,D,20220621,000000,19.8725,19.9173,19.823,19.8332,4618.94,0
+OEFA.US,D,20220622,000000,19.8094,19.9028,19.8094,19.8517,1698.66,0
+OEFA.US,D,20220623,000000,19.8455,19.8979,19.7109,19.8979,5046.95,0
+OEFA.US,D,20220624,000000,20.3481,20.6452,20.3481,20.6452,4242.2,0
+OEFA.US,D,20220627,000000,20.5902,20.626,20.5677,20.6082,7807.84,0
+OEFA.US,D,20220628,000000,20.6002,20.6627,20.3037,20.3225,5943.24,0
+OEFA.US,D,20220629,000000,20.429,20.4472,20.3574,20.3574,10286.2,0
+OEFA.US,D,20220630,000000,20.1781,20.3396,20.1781,20.2961,2047.89,0
+OEFA.US,D,20220701,000000,20.0522,20.3583,20.0522,20.3583,11035.7,0
+OEFA.US,D,20220705,000000,19.9264,20.0825,19.7926,20.0825,2229.41,0
+OEFA.US,D,20220706,000000,20.1149,20.2677,20.1149,20.2138,5444.35,0
+OEFA.US,D,20220707,000000,20.2768,20.3257,20.263,20.3215,13457.7,0
+OEFA.US,D,20220708,000000,20.2949,20.3396,20.2545,20.2677,3243.89,0
+OEFA.US,D,20220711,000000,20.0522,20.2048,20.0522,20.0613,6200.48,0
+OEFA.US,D,20220712,000000,20.1239,20.263,20.1149,20.1149,1108.02,0
+OEFA.US,D,20220713,000000,19.9489,20.1954,19.9489,20.1602,1412.03,0
+OEFA.US,D,20220714,000000,19.8546,19.942,19.747,19.942,9514.54,0
+OEFA.US,D,20220715,000000,20.1688,20.3756,20.1686,20.3125,6015.63,0
+OEFA.US,D,20220718,000000,20.4204,20.5102,20.2498,20.2498,3867.5,0
+OEFA.US,D,20220719,000000,20.6627,20.8692,20.6627,20.8604,3572.4,0
+OEFA.US,D,20220720,000000,20.7437,20.766,20.5459,20.6177,5370.86,0
+OEFA.US,D,20220721,000000,20.6538,20.9562,20.6538,20.9562,4693.79,0
+OEFA.US,D,20220722,000000,20.9322,21.0222,20.8426,20.8964,2162.59,0
+OEFA.US,D,20220725,000000,20.986,21.0042,20.8964,20.986,2932.09,0
+OEFA.US,D,20220726,000000,20.7704,20.8964,20.7704,20.7887,10808.5,0
+OEFA.US,D,20220727,000000,20.8426,21.1119,20.8156,21.1119,20335.3,0
+OEFA.US,D,20220728,000000,21.2376,21.3771,21.2376,21.3454,3011.93,0
+OEFA.US,D,20220729,000000,21.4444,21.597,21.4444,21.5792,61376.8,0
+OEFA.US,D,20220801,000000,21.5524,21.6872,21.5523,21.5523,24018.6,0
+OEFA.US,D,20220802,000000,21.3544,21.3993,21.2017,21.2107,5500.92,0
+OEFA.US,D,20220803,000000,21.2465,21.3634,21.1394,21.3544,99756.5,0
+OEFA.US,D,20220804,000000,21.3993,21.597,21.3993,21.597,30035.8,0
+OEFA.US,D,20220805,000000,21.2107,21.3366,21.2107,21.3185,22284,0
+OEFA.US,D,20220808,000000,21.4444,21.4444,21.3008,21.3904,14925,0
+OEFA.US,D,20220809,000000,21.4713,21.4713,21.2107,21.2737,12620.7,0
+OEFA.US,D,20220810,000000,21.6241,21.7499,21.5704,21.723,16625.1,0
+OEFA.US,D,20220811,000000,21.6599,21.6599,21.5432,21.5432,13311.6,0
+OEFA.US,D,20220812,000000,21.4761,21.615,21.4353,21.615,13268.3,0
+OEFA.US,D,20220815,000000,21.5792,21.5792,21.4445,21.5252,9232.73,0
+OEFA.US,D,20220816,000000,21.3993,21.5163,21.3132,21.4892,12976.7,0
+OEFA.US,D,20220817,000000,21.2917,21.3454,21.2557,21.3231,8964.58,0
+OEFA.US,D,20220818,000000,21.1748,21.2737,21.1567,21.2068,8447.2,0
+OEFA.US,D,20220819,000000,21.1748,21.2198,21.0309,21.1075,13578.7,0
+OEFA.US,D,20220822,000000,20.8872,20.8872,20.6041,20.6404,40575.9,0
+OEFA.US,D,20220823,000000,20.4198,20.5546,20.4108,20.4665,4998,0
+OEFA.US,D,20220824,000000,20.5184,20.6445,20.5184,20.6032,19613.7,0
+OEFA.US,D,20220825,000000,20.5998,20.7815,20.5998,20.7815,1895.94,0
+OEFA.US,D,20220826,000000,20.7164,20.7164,20.1413,20.1413,5260.59,0
+OEFA.US,D,20220829,000000,20.1324,20.2445,20.1232,20.1232,5127.07,0
+OEFA.US,D,20220830,000000,20.2581,20.2581,19.9881,20.0105,12671.7,0
+OEFA.US,D,20220831,000000,19.9808,20.0331,19.754,19.754,6250.31,0
+OEFA.US,D,20220901,000000,19.475,19.5245,19.322,19.5245,10403.8,0
+OEFA.US,D,20220902,000000,19.5381,19.7631,19.281,19.281,10870.5,0
+OEFA.US,D,20220906,000000,19.475,19.5154,19.3942,19.3942,45343.3,0
+OEFA.US,D,20220907,000000,19.4662,19.7099,19.4662,19.7091,12203.9,0
+OEFA.US,D,20220908,000000,19.484,19.6326,19.484,19.6279,5849.18,0
+OEFA.US,D,20220909,000000,20.006,20.141,20.006,20.1275,12741.7,0
+OEFA.US,D,20220912,000000,20.411,20.537,20.411,20.5008,11182.7,0
+OEFA.US,D,20220913,000000,19.9341,20.2057,19.7901,19.8233,7118.13,0
+OEFA.US,D,20220914,000000,19.7721,19.8046,19.7091,19.7451,9866.04,0
+OEFA.US,D,20220915,000000,19.5832,19.781,19.5559,19.6025,2885.69,0
+OEFA.US,D,20220916,000000,19.3577,19.4672,19.3403,19.4672,6481.43,0
+OEFA.US,D,20220919,000000,19.277,19.4706,19.232,19.4706,9707.15,0
+OEFA.US,D,20220920,000000,19.169,19.169,18.917,19.0125,6879.23,0
+OEFA.US,D,20220921,000000,18.998,19.142,18.818,18.818,8803.77,0
+OEFA.US,D,20220922,000000,18.7911,18.7911,18.4416,18.5841,71050.2,0
+OEFA.US,D,20220923,000000,18.2419,18.3141,17.927,18.026,8335.97,0
+OEFA.US,D,20220926,000000,17.8822,18.0081,17.7829,17.8531,10296,0
+OEFA.US,D,20220927,000000,18.0622,18.0622,17.6753,17.7381,4704.67,0
+OEFA.US,D,20220928,000000,17.9362,18.3404,17.9362,18.3231,2936.81,0
+OEFA.US,D,20220929,000000,17.9152,18.0819,17.861,18.0819,4815.6,0
+OEFA.US,D,20220930,000000,18.1857,18.2881,18.052,18.052,8570.3,0
+OEFA.US,D,20221003,000000,18.1857,18.4744,18.1857,18.3941,3486.43,0
+OEFA.US,D,20221004,000000,18.9705,19.242,18.9705,19.2411,3937.61,0
+OEFA.US,D,20221005,000000,18.9886,19.0608,18.7719,19.0058,14627.5,0
+OEFA.US,D,20221006,000000,18.7269,18.8531,18.6411,18.6411,2913.3,0
+OEFA.US,D,20221007,000000,18.3391,18.344,18.1316,18.1844,7242.24,0
+OEFA.US,D,20221010,000000,18.1947,18.1947,17.9964,18.1521,12647.6,0
+OEFA.US,D,20221011,000000,17.9871,18.2217,17.924,17.924,6683.53,0
+OEFA.US,D,20221012,000000,18.0503,18.0503,17.9512,17.9512,107569,0
+OEFA.US,D,20221013,000000,17.6174,18.303,17.518,18.2848,9308.61,0
+OEFA.US,D,20221014,000000,18.4744,18.4744,18.0954,18.0954,4771.25,0
+OEFA.US,D,20221017,000000,18.6007,18.691,18.5555,18.657,2579.62,0
+OEFA.US,D,20221018,000000,18.9975,19.0247,18.8262,18.8894,3499.73,0
+OEFA.US,D,20221019,000000,18.6729,18.7451,18.5106,18.5918,7523.82,0
+OEFA.US,D,20221020,000000,18.7133,18.7133,18.4471,18.4699,3720.34,0
+OEFA.US,D,20221021,000000,18.3481,18.8082,18.3481,18.8082,7807.61,0
+OEFA.US,D,20221024,000000,18.8712,19.0247,18.8712,18.9705,3599.5,0
+OEFA.US,D,20221025,000000,19.1869,19.5688,19.1869,19.5688,5628.17,0
+OEFA.US,D,20221026,000000,19.8637,19.8726,19.6109,19.7191,4059.56,0
+OEFA.US,D,20221027,000000,19.638,19.7191,19.4918,19.4918,5102.23,0
+OEFA.US,D,20221028,000000,19.4933,19.7191,19.4933,19.6921,4626.42,0
+OEFA.US,D,20221031,000000,19.43,19.6018,19.43,19.4481,63516.2,0
+OEFA.US,D,20221101,000000,19.7734,19.7734,19.4481,19.495,2667.85,0
+OEFA.US,D,20221102,000000,19.5383,19.5383,19.2266,19.2266,3611.73,0
+OEFA.US,D,20221103,000000,18.9058,18.9919,18.8969,18.9113,13572.7,0
+OEFA.US,D,20221104,000000,19.439,19.7123,19.439,19.6469,7554.31,0
+OEFA.US,D,20221107,000000,19.706,19.8457,19.706,19.7734,7067.44,0
+OEFA.US,D,20221108,000000,19.9542,20.1258,19.9542,20.0355,3000.92,0
+OEFA.US,D,20221109,000000,20.0084,20.0084,19.9501,19.9501,671.667,0
+OEFA.US,D,20221110,000000,20.7765,21.2014,20.7765,21.2014,7805.5,0
+OEFA.US,D,20221111,000000,21.1832,21.6586,21.1832,21.6439,13536.2,0
+OEFA.US,D,20221114,000000,21.5387,21.5387,21.4296,21.4296,546.628,0
+OEFA.US,D,20221115,000000,21.59,21.6622,21.1291,21.4207,6818.47,0
+OEFA.US,D,20221116,000000,21.2917,21.3827,21.2826,21.3827,2384.58,0
+OEFA.US,D,20221117,000000,21.2374,21.3459,21.2374,21.3459,1985.12,0
+OEFA.US,D,20221118,000000,21.4273,21.471,21.3896,21.471,9148.83,0
+OEFA.US,D,20221121,000000,21.3009,21.3955,21.2739,21.3955,9319.24,0
+OEFA.US,D,20221122,000000,21.4108,21.5725,21.4108,21.5725,2528.43,0
+OEFA.US,D,20221123,000000,21.6532,21.8202,21.6532,21.8159,2907.97,0
+OEFA.US,D,20221125,000000,21.8518,21.9061,21.8431,21.87,5739.59,0
+OEFA.US,D,20221128,000000,21.87,21.87,21.6336,21.6336,3331.77,0
+OEFA.US,D,20221129,000000,21.6231,21.6231,21.5136,21.5615,3580.01,0
+OEFA.US,D,20221130,000000,21.7726,22.1526,21.7499,22.1526,2813.42,0
+OEFA.US,D,20221201,000000,22.2977,22.4154,22.2977,22.3745,3726.92,0
+OEFA.US,D,20221202,000000,22.1922,22.3655,22.1922,22.3655,1063.73,0
+OEFA.US,D,20221205,000000,22.1891,22.307,22.1245,22.1245,2256.7,0
+OEFA.US,D,20221206,000000,22.0715,22.0886,21.8994,21.9264,6338.2,0
+OEFA.US,D,20221207,000000,21.9808,21.9849,21.9083,21.9849,1340.98,0
+OEFA.US,D,20221208,000000,21.8722,22.0442,21.8722,21.9919,5340.75,0
+OEFA.US,D,20221209,000000,22.0716,22.1526,22.0105,22.0105,2391.46,0
+OEFA.US,D,20221212,000000,21.9809,22.1062,21.9809,22.1062,2514.07,0
+OEFA.US,D,20221213,000000,22.782,22.782,22.2977,22.4277,9135.05,0
+OEFA.US,D,20221214,000000,22.5434,22.6236,22.4062,22.5186,5447.89,0
+OEFA.US,D,20221215,000000,22.18,22.18,21.718,21.7998,7660.41,0
+OEFA.US,D,20221216,000000,21.4467,21.5221,21.4467,21.5221,1539.81,0
+OEFA.US,D,20221219,000000,21.483,21.51,21.3561,21.4082,45497.4,0
+OEFA.US,D,20221220,000000,21.2837,21.4105,21.2837,21.3746,8366.25,0
+OEFA.US,D,20221221,000000,21.5055,21.6639,21.5055,21.6549,2802.37,0
+OEFA.US,D,20221222,000000,21.2655,21.3832,21.2566,21.3832,15499.7,0
+OEFA.US,D,20221223,000000,21.2655,21.4098,21.2655,21.4098,10765.4,0
+OEFA.US,D,20221227,000000,21.4594,21.5372,21.4594,21.5131,2394.77,0
+OEFA.US,D,20221228,000000,21.5476,21.5476,21.3213,21.3298,4343.79,0
+OEFA.US,D,20221229,000000,21.6202,21.6883,21.6202,21.6592,1936.57,0
+OEFA.US,D,20221230,000000,21.498,21.5387,21.3299,21.4417,6249.5,0
+OEFA.US,D,20230103,000000,21.5294,21.6384,21.5294,21.6384,1616.93,0
+OEFA.US,D,20230104,000000,22.0285,22.1103,22.0102,22.083,3891.88,0
+OEFA.US,D,20230105,000000,21.8169,21.8834,21.8169,21.8828,806.814,0
+OEFA.US,D,20230106,000000,21.9923,22.4095,21.9923,22.4095,1664.33,0
+OEFA.US,D,20230109,000000,22.7725,22.7725,22.6023,22.6023,691.082,0
+OEFA.US,D,20230110,000000,22.4822,22.6497,22.4822,22.6497,1374.45,0
+OEFA.US,D,20230111,000000,22.7817,22.8631,22.7544,22.8542,9151.61,0
+OEFA.US,D,20230112,000000,23.0448,23.1264,22.7997,23.1038,64879.1,0
+OEFA.US,D,20230113,000000,23.1084,23.2212,23.0991,23.2123,4807.82,0
+OEFA.US,D,20230117,000000,23.2988,23.444,23.2988,23.3259,3443.29,0
+OEFA.US,D,20230118,000000,23.7615,23.7615,23.2689,23.2689,9297.1,0
+OEFA.US,D,20230119,000000,23.0084,23.1083,23.0084,23.0989,2964.93,0
+OEFA.US,D,20230120,000000,23.0448,23.2171,23.0264,23.2171,3748.6,0
+OEFA.US,D,20230123,000000,23.1534,23.4076,23.1534,23.4076,3730.96,0
+OEFA.US,D,20230124,000000,23.2716,23.4075,23.2488,23.2901,10403.7,0
+OEFA.US,D,20230125,000000,23.0628,23.3985,23.0628,23.3352,10021.2,0
+OEFA.US,D,20230126,000000,23.2805,23.2988,23.1996,23.2988,2561.52,0
+OEFA.US,D,20230127,000000,23.1353,23.3079,23.1353,23.2532,3505.01,0
+OEFA.US,D,20230130,000000,23.2624,23.2898,23.0902,23.1636,5171.54,0
+OEFA.US,D,20230131,000000,23.2488,23.3532,23.1899,23.3532,3841.18,0
+OEFA.US,D,20230201,000000,23.3169,23.716,23.2725,23.6663,15903.7,0
+OEFA.US,D,20230202,000000,23.7161,23.816,23.6979,23.7433,5652.11,0
+OEFA.US,D,20230203,000000,23.6251,23.7978,23.589,23.6163,205977,0
+OEFA.US,D,20230206,000000,23.4349,23.4349,23.2695,23.3442,2702.6,0
+OEFA.US,D,20230207,000000,23.0721,23.4315,23.0721,23.4315,2610.02,0
+OEFA.US,D,20230208,000000,23.2534,23.2534,23.1809,23.2174,1839.58,0
+OEFA.US,D,20230209,000000,23.4257,23.4257,23.2656,23.2774,2085.37,0
+OEFA.US,D,20230210,000000,23.0809,23.0991,22.9741,23.0989,7834.47,0
+OEFA.US,D,20230213,000000,23.2716,23.457,23.2716,23.457,3259.22,0
+OEFA.US,D,20230214,000000,23.5303,23.5618,23.4076,23.5481,4286.47,0
+OEFA.US,D,20230215,000000,23.3754,23.5666,23.3263,23.5346,9682.87,0
+OEFA.US,D,20230216,000000,23.2534,23.4712,23.2534,23.3271,8644.59,0
+OEFA.US,D,20230217,000000,23.3169,23.5619,23.2801,23.5073,7088.28,0
+OEFA.US,D,20230221,000000,23.3441,23.3441,23.1173,23.199,12949.8,0
+OEFA.US,D,20230222,000000,23.2945,23.2988,23.1628,23.2035,1646.69,0
+OEFA.US,D,20230223,000000,23.3169,23.4076,23.1673,23.3575,5500,0
+OEFA.US,D,20230224,000000,22.9722,23.0264,22.8064,22.8569,1826.35,0
+OEFA.US,D,20230227,000000,23.2624,23.2624,23.1181,23.1753,2386.27,0
+OEFA.US,D,20230228,000000,22.9812,22.9996,22.8585,22.8585,1236.67,0
+OEFA.US,D,20230301,000000,23.1083,23.1353,22.9798,22.9894,2306.91,0
+OEFA.US,D,20230302,000000,22.9811,23.1486,22.9811,23.1486,2630.96,0
+OEFA.US,D,20230303,000000,23.199,23.3885,23.199,23.3885,2191.18,0
+OEFA.US,D,20230306,000000,23.4165,23.4165,23.3104,23.3318,1360.12,0
+OEFA.US,D,20230307,000000,23.259,23.259,22.9132,22.9132,2500.9,0
+OEFA.US,D,20230308,000000,22.8723,22.9628,22.8723,22.9628,1899.1,0
+OEFA.US,D,20230309,000000,23.0084,23.0537,22.8034,22.8034,1009.62,0
+OEFA.US,D,20230310,000000,22.9086,22.9903,22.6696,22.6696,2919.74,0
+OEFA.US,D,20230313,000000,22.6439,22.8189,22.6439,22.7266,13871.2,0
+OEFA.US,D,20230314,000000,23.0175,23.1203,22.9267,23.1203,48781.4,0
+OEFA.US,D,20230315,000000,22.3682,22.5273,22.3324,22.5273,4838.68,0
+OEFA.US,D,20230316,000000,22.6817,23.0627,22.6817,22.9985,12794.4,0
+OEFA.US,D,20230317,000000,22.6727,22.7817,22.6636,22.7454,1439.48,0
+OEFA.US,D,20230320,000000,23.0084,23.2534,23.0084,23.2317,3069.64,0
+OEFA.US,D,20230321,000000,23.4076,23.5183,23.3897,23.4802,2772.04,0
+OEFA.US,D,20230322,000000,23.5158,23.6527,23.4783,23.4783,1155.11,0
+OEFA.US,D,20230323,000000,23.6752,23.8257,23.5384,23.5991,1739.05,0
+OEFA.US,D,20230324,000000,23.4609,23.5021,23.4609,23.4837,958.346,0
+OEFA.US,D,20230327,000000,23.6478,23.8301,23.6478,23.821,4605.32,0
+OEFA.US,D,20230328,000000,23.7297,23.739,23.6478,23.7151,7522.03,0
+OEFA.US,D,20230329,000000,24.0036,24.0674,23.9124,24.0333,3259.91,0
+OEFA.US,D,20230330,000000,24.0855,24.4322,24.0855,24.4048,7154.7,0
+OEFA.US,D,20230331,000000,24.5415,24.5963,24.4869,24.5233,4939.75,0
+OEFA.US,D,20230403,000000,24.4777,24.5666,24.4595,24.5666,4183.17,0
+OEFA.US,D,20230404,000000,24.5971,24.6526,24.5971,24.6526,5488.01,0
+OEFA.US,D,20230405,000000,24.6139,24.6139,24.4688,24.5082,4110.8,0
+OEFA.US,D,20230406,000000,24.5415,24.7331,24.5237,24.6163,51012.7,0
+OEFA.US,D,20230410,000000,24.4412,24.574,24.3409,24.574,24539.8,0
+OEFA.US,D,20230411,000000,24.6144,24.7603,24.6144,24.651,10229.3,0
+OEFA.US,D,20230412,000000,24.8516,25.0523,24.8244,24.888,3349.82,0
+OEFA.US,D,20230413,000000,25.1536,25.3624,25.1536,25.2621,10366.3,0
+OEFA.US,D,20230414,000000,25.3442,25.3442,25.1709,25.221,9058.23,0
+OEFA.US,D,20230417,000000,25.0614,25.1891,24.8698,25.0709,8115.24,0
+OEFA.US,D,20230418,000000,25.1253,25.1343,25.0981,25.1343,3084.47,0
+OEFA.US,D,20230419,000000,25.0614,25.1161,25.0158,25.0754,10076.8,0
+OEFA.US,D,20230420,000000,25.1253,25.2165,25.098,25.1472,5558.18,0
+OEFA.US,D,20230421,000000,25.3167,25.5266,25.3167,25.4989,5575.73,0
+OEFA.US,D,20230424,000000,25.5356,25.6178,25.5356,25.5356,8066.99,0
+OEFA.US,D,20230425,000000,25.4719,25.4901,25.2437,25.2792,4395.89,0
+OEFA.US,D,20230426,000000,25.2986,25.3306,25.1617,25.1617,1540.59,0
+OEFA.US,D,20230427,000000,25.417,25.636,25.3989,25.6073,18150.4,0
+OEFA.US,D,20230428,000000,25.5082,25.6634,25.5082,25.6451,8335.63,0
+OEFA.US,D,20230501,000000,25.6268,25.7171,25.6178,25.6627,4139.3,0
+OEFA.US,D,20230502,000000,25.417,25.49,25.3577,25.49,3585.57,0
+OEFA.US,D,20230503,000000,25.7408,25.7636,25.6363,25.6363,1393.65,0
+OEFA.US,D,20230504,000000,25.5266,25.5447,25.3533,25.4899,30903.9,0
+OEFA.US,D,20230505,000000,25.5447,25.7363,25.5266,25.7087,11712.8,0
+OEFA.US,D,20230508,000000,25.7545,25.8183,25.7181,25.7181,6423.33,0
+OEFA.US,D,20230509,000000,25.5356,25.6725,25.2256,25.6451,17231.5,0
+OEFA.US,D,20230510,000000,25.4719,25.5537,25.3825,25.5447,6725.96,0
+OEFA.US,D,20230511,000000,25.3715,25.4965,25.1434,25.4965,3096.53,0
+OEFA.US,D,20230512,000000,25.4536,25.4992,24.6875,25.4015,5531.87,0
+OEFA.US,D,20230515,000000,25.4405,25.5523,25.408,25.5174,6445.26,0
+OEFA.US,D,20230516,000000,25.4811,25.4811,25.2986,25.2986,3346.53,0
+OEFA.US,D,20230517,000000,25.3533,25.367,25.1618,25.3477,18326.9,0
+OEFA.US,D,20230518,000000,25.3897,25.3897,25.2346,25.3578,5889.33,0
+OEFA.US,D,20230519,000000,25.5494,25.6451,25.4811,25.5859,10940.9,0
+OEFA.US,D,20230522,000000,25.4626,25.6272,25.4626,25.5722,17619.7,0
+OEFA.US,D,20230523,000000,25.3234,25.3234,25.0341,25.0797,10427.7,0
+OEFA.US,D,20230524,000000,24.8424,24.9336,24.769,24.8654,8375.11,0
+OEFA.US,D,20230525,000000,24.7787,24.8335,24.7514,24.8335,599.788,0
+OEFA.US,D,20230526,000000,25.0414,25.1982,25.0414,25.1982,798.256,0
+OEFA.US,D,20230530,000000,25.225,25.225,24.8972,24.9728,6980.35,0
+OEFA.US,D,20230531,000000,24.8698,24.8698,24.6327,24.801,5462.79,0
+OEFA.US,D,20230601,000000,24.7514,24.9709,24.7514,24.9709,23138.4,0
+OEFA.US,D,20230602,000000,25.0838,25.2401,25.0838,25.2027,2186.43,0
+OEFA.US,D,20230605,000000,25.1161,25.1252,24.9818,25.0427,8329.05,0
+OEFA.US,D,20230606,000000,24.9884,25.0797,24.9884,25.0797,6968.29,0
+OEFA.US,D,20230607,000000,25.098,25.098,24.8959,24.9468,2668.89,0
+OEFA.US,D,20230608,000000,25.1446,25.2165,25.1446,25.2165,757.685,0
+OEFA.US,D,20230609,000000,25.0524,25.1163,25.0524,25.1163,1927.65,0
+OEFA.US,D,20230612,000000,25.18,25.2165,25.1525,25.2165,2634.9,0
+OEFA.US,D,20230613,000000,25.3897,25.5904,25.2165,25.5403,56766.1,0
+OEFA.US,D,20230614,000000,25.6998,25.7181,25.5588,25.5588,1058.12,0
+OEFA.US,D,20230615,000000,25.5904,25.8865,25.5904,25.8865,2231.38,0
+OEFA.US,D,20230616,000000,26.0372,26.1103,25.9049,25.9049,4805.98,0
+OEFA.US,D,20230620,000000,25.5266,25.6178,25.5063,25.5772,2935.34,0
+OEFA.US,D,20230621,000000,25.3349,25.4746,25.3349,25.4746,2752.22,0
+OEFA.US,D,20230622,000000,25.3598,25.392,25.3598,25.392,401.396,0
+OEFA.US,D,20230623,000000,25.1811,25.2464,25.1811,25.1919,2008.07,0
+OEFA.US,D,20230626,000000,25.2621,25.2896,25.207,25.2436,11746,0
+OEFA.US,D,20230627,000000,25.3632,25.5103,25.3356,25.4828,4205.41,0
+OEFA.US,D,20230628,000000,25.3724,25.4928,25.3724,25.4461,5254.05,0
+OEFA.US,D,20230629,000000,25.2896,25.4092,25.2896,25.396,1461.99,0
+OEFA.US,D,20230630,000000,25.7401,25.8209,25.7401,25.7953,778.861,0
+OEFA.US,D,20230703,000000,25.5748,25.6751,25.5748,25.6396,2765.17,0
+OEFA.US,D,20230705,000000,25.5379,25.5379,25.2896,25.3264,3354.76,0
+OEFA.US,D,20230706,000000,24.9862,24.9956,24.8624,24.9312,2935.96,0
+OEFA.US,D,20230707,000000,24.9404,24.9679,24.9261,24.9261,2509.54,0
+OEFA.US,D,20230710,000000,24.9679,25.115,24.9679,25.0581,5111.55,0
+OEFA.US,D,20230711,000000,25.0875,25.207,25.068,25.207,7993.12,0
+OEFA.US,D,20230712,000000,25.5287,25.7771,25.4951,25.7771,2600.92,0
+OEFA.US,D,20230713,000000,26.025,26.1968,26.025,26.1968,2080.95,0
+OEFA.US,D,20230714,000000,26.3837,26.3837,26.2382,26.2624,2537.82,0
+OEFA.US,D,20230717,000000,26.0646,26.2366,26.0646,26.1767,4818.93,0
+OEFA.US,D,20230718,000000,26.0342,26.227,26.025,26.227,3768.12,0
+OEFA.US,D,20230719,000000,26.0343,26.1538,26.0343,26.1262,7754.89,0
+OEFA.US,D,20230720,000000,25.9792,26.0711,25.8973,25.8973,3288.4,0
+OEFA.US,D,20230721,000000,26.025,26.0849,26.025,26.0849,266.51,0
+OEFA.US,D,20230724,000000,25.9057,25.9057,25.8505,25.9057,635.272,0
+OEFA.US,D,20230725,000000,26.0067,26.025,25.9516,25.9745,5511.86,0
+OEFA.US,D,20230726,000000,25.8323,25.8323,25.8323,25.8323,109.867,0
+OEFA.US,D,20230727,000000,26.2091,26.2091,25.8456,25.8456,2741.24,0
+OEFA.US,D,20230728,000000,25.9423,26.0342,25.9332,26.0299,875.675,0
+OEFA.US,D,20230731,000000,26.1171,26.1171,25.924,25.9523,2325.7,0
+OEFA.US,D,20230801,000000,25.6004,25.6927,25.6004,25.6927,3975.89,0
+OEFA.US,D,20230802,000000,25.6022,25.6022,25.2705,25.3062,9056.99,0
+OEFA.US,D,20230803,000000,25.1134,25.1795,24.9956,25.1056,5466.17,0
+OEFA.US,D,20230804,000000,25.2071,25.3605,25.1133,25.1133,1252.05,0
+OEFA.US,D,20230807,000000,25.3362,25.3942,25.2989,25.3942,5362.83,0
+OEFA.US,D,20230808,000000,25.1795,25.442,25.1795,25.442,3374.34,0
+OEFA.US,D,20230809,000000,25.3811,25.4552,25.3811,25.4348,667.906,0
+OEFA.US,D,20230810,000000,25.6205,25.6205,25.538,25.538,310.021,0
+OEFA.US,D,20230811,000000,25.2052,25.2986,25.2052,25.2986,1615.37,0
+OEFA.US,D,20230814,000000,25.0692,25.2991,25.0692,25.2991,1062.77,0
+OEFA.US,D,20230815,000000,25.0902,25.0921,25.0108,25.0108,1657.8,0
+OEFA.US,D,20230816,000000,25.1011,25.1011,24.9149,24.9149,5456.38,0
+OEFA.US,D,20230817,000000,24.8207,24.8207,24.5818,24.6496,4062.91,0
+OEFA.US,D,20230818,000000,24.5175,24.6625,24.444,24.645,2970.77,0
+OEFA.US,D,20230821,000000,24.6785,24.808,24.6375,24.808,896.343,0
+OEFA.US,D,20230822,000000,24.7569,24.7657,24.715,24.715,1071.47,0
+OEFA.US,D,20230823,000000,24.899,24.9839,24.899,24.9593,3944.34,0
+OEFA.US,D,20230824,000000,24.8854,24.8854,24.5523,24.5523,2139.69,0
+OEFA.US,D,20230825,000000,24.6369,24.7563,24.5932,24.7286,1753.52,0
+OEFA.US,D,20230828,000000,24.7748,24.9357,24.7748,24.9357,2088.56,0
+OEFA.US,D,20230829,000000,24.8576,25.3353,24.8576,25.3353,2207.13,0
+OEFA.US,D,20230830,000000,25.3172,25.3724,25.2858,25.2858,1406.52,0
+OEFA.US,D,20230831,000000,25.0875,25.0875,24.9496,24.9687,5093.06,0
+OEFA.US,D,20230901,000000,24.8576,24.8576,24.7014,24.8068,3405.88,0
+OEFA.US,D,20230905,000000,24.6369,24.6369,24.5726,24.5766,1046.45,0
+OEFA.US,D,20230906,000000,24.5541,24.5541,24.4963,24.5327,2271.31,0
+OEFA.US,D,20230907,000000,24.4531,24.5307,24.3621,24.5175,13102.5,0
+OEFA.US,D,20230908,000000,24.6002,24.6186,24.5497,24.5497,3222.05,0
+OEFA.US,D,20230911,000000,24.6372,24.7475,24.6278,24.7475,4725.38,0
+OEFA.US,D,20230912,000000,24.499,24.499,24.499,24.499,411.186,0
+OEFA.US,D,20230913,000000,24.3981,24.4347,24.3803,24.3803,28938.6,0
+OEFA.US,D,20230914,000000,24.499,24.6665,24.499,24.591,5050.63,0
+OEFA.US,D,20230915,000000,24.6646,24.6646,24.5818,24.6235,318.724,0
+OEFA.US,D,20230918,000000,24.3888,24.4956,24.3888,24.4956,1516.38,0
+OEFA.US,D,20230919,000000,24.4799,24.5058,24.4255,24.4803,3161.13,0
+OEFA.US,D,20230920,000000,24.4806,24.7659,24.4806,24.5158,9996.84,0
+OEFA.US,D,20230921,000000,24.3122,24.3312,24.1834,24.1834,782.602,0
+OEFA.US,D,20230922,000000,24.0938,24.2486,24.0938,24.1026,1988.43,0
+OEFA.US,D,20230925,000000,23.909,23.9275,23.7981,23.9122,20189.6,0
+OEFA.US,D,20230926,000000,23.7243,23.7243,23.6243,23.6243,7108.36,0
+OEFA.US,D,20230927,000000,23.641,23.6749,23.3962,23.4779,20134.4,0
+OEFA.US,D,20230928,000000,23.5579,23.7102,23.5301,23.7102,5119.92,0
+OEFA.US,D,20230929,000000,23.8731,23.8731,23.7426,23.7433,1551.13,0
+OEFA.US,D,20231002,000000,23.4194,23.4338,23.4194,23.4338,2585.94,0
+OEFA.US,D,20231003,000000,23.2992,23.2992,23.1929,23.2298,4573.29,0
+OEFA.US,D,20231004,000000,23.2623,23.4071,23.2485,23.4071,9244.01,0
+OEFA.US,D,20231005,000000,23.5395,23.5395,23.5395,23.5395,837.806,0
+OEFA.US,D,20231006,000000,23.4655,23.8814,23.4655,23.8717,4161.97,0
+OEFA.US,D,20231009,000000,23.6329,23.7703,23.6329,23.7703,884.351,0
+OEFA.US,D,20231010,000000,24.1492,24.1981,24.1027,24.1027,691.677,0
+OEFA.US,D,20231011,000000,24.2601,24.3267,24.1768,24.3267,6125.51,0
+OEFA.US,D,20231012,000000,24.2046,24.2046,24.0014,24.0336,11536.6,0
+OEFA.US,D,20231013,000000,23.8351,23.8879,23.8259,23.8879,5958.81,0
+OEFA.US,D,20231016,000000,23.8582,24.0197,23.8582,24.0014,104313,0
+OEFA.US,D,20231017,000000,23.8259,24.0938,23.7334,23.9181,117652,0
+OEFA.US,D,20231018,000000,23.7334,23.7519,23.5301,23.5637,6372.3,0
+OEFA.US,D,20231019,000000,23.5026,23.5301,23.327,23.375,15558.9,0
+OEFA.US,D,20231020,000000,23.2346,23.327,23.1699,23.1727,18549.7,0
+OEFA.US,D,20231023,000000,23.1989,23.4194,23.1989,23.253,3675.95,0
+OEFA.US,D,20231024,000000,23.1699,23.3306,23.1699,23.3306,4063.47,0
+OEFA.US,D,20231025,000000,23.253,23.253,23.1978,23.2253,3104.43,0
+OEFA.US,D,20231026,000000,23.1223,23.1699,23.0082,23.0716,2216.83,0
+OEFA.US,D,20231027,000000,22.9574,22.9574,22.7172,22.7265,3449.72,0
+OEFA.US,D,20231030,000000,23.1422,23.1422,23.0961,23.119,1397.42,0
+OEFA.US,D,20231031,000000,23.2009,23.2161,23.1329,23.1652,14947.3,0
+OEFA.US,D,20231101,000000,23.2069,23.3357,23.1422,23.3357,1364.95,0
+OEFA.US,D,20231102,000000,23.7658,23.8351,23.7086,23.8028,1859.62,0
+OEFA.US,D,20231103,000000,23.8814,23.9367,23.8814,23.9008,1088.93,0
+OEFA.US,D,20231106,000000,23.8259,23.9191,23.8166,23.8362,8584.81,0
+OEFA.US,D,20231107,000000,23.7208,23.8259,23.7208,23.7995,4929.42,0
+OEFA.US,D,20231108,000000,23.872,24.0014,23.872,23.9549,5174.05,0
+OEFA.US,D,20231109,000000,24.2508,24.2508,23.9953,23.9953,10030.9,0
+OEFA.US,D,20231110,000000,23.8997,24.0528,23.8997,24.0528,1068.36,0
+OEFA.US,D,20231113,000000,23.9367,24.1029,23.9367,24.0813,2500.43,0
+OEFA.US,D,20231114,000000,24.4171,24.6519,24.4171,24.6352,2537.23,0
+OEFA.US,D,20231115,000000,24.6296,24.6665,24.6296,24.6375,1016.4,0
+OEFA.US,D,20231116,000000,24.7476,24.7681,24.6481,24.6726,5862.48,0
+OEFA.US,D,20231117,000000,24.8697,24.9531,24.8697,24.9437,6737.09,0
+OEFA.US,D,20231120,000000,25.0637,25.0963,25.0637,25.0943,1364.95,0
+OEFA.US,D,20231121,000000,25.1278,25.1278,25.0408,25.073,1994.93,0
+OEFA.US,D,20231122,000000,25.184,25.2117,25.0916,25.1262,18274.7,0
+OEFA.US,D,20231124,000000,25.3595,25.3964,25.3595,25.3964,2067.45,0
+OEFA.US,D,20231127,000000,25.3779,25.3871,25.3428,25.3428,1216.65,0
+OEFA.US,D,20231128,000000,25.304,25.3429,25.2792,25.2792,1354.12,0
+OEFA.US,D,20231129,000000,25.3502,25.4703,25.3234,25.4046,12067,0
+OEFA.US,D,20231130,000000,25.3317,25.3871,25.3317,25.3871,2085.85,0
+OEFA.US,D,20231201,000000,25.5821,25.6459,25.5821,25.6383,5798.61,0
+OEFA.US,D,20231204,000000,25.5711,25.611,25.5166,25.611,830.229,0
+OEFA.US,D,20231205,000000,25.5775,25.6414,25.5775,25.6124,1175.52,0
+OEFA.US,D,20231206,000000,25.7105,25.7105,25.5165,25.5719,113076,0
+OEFA.US,D,20231207,000000,25.5904,25.6827,25.5441,25.655,20717.8,0
+OEFA.US,D,20231208,000000,25.6735,25.8353,25.6735,25.7844,6150.4,0
+OEFA.US,D,20231211,000000,25.8583,25.9138,25.8397,25.9046,14562,0
+OEFA.US,D,20231212,000000,25.9507,26.0429,25.9432,25.9889,7371.39,0
+OEFA.US,D,20231213,000000,26.2185,26.3294,25.9275,26.3206,21675.8,0
+OEFA.US,D,20231214,000000,26.4772,26.4959,26.3387,26.4681,3877.29,0
+OEFA.US,D,20231215,000000,26.2833,26.3573,26.1918,26.2241,110813,0
+OEFA.US,D,20231218,000000,26.2834,26.3111,26.1884,26.2798,13172.1,0
+OEFA.US,D,20231219,000000,26.3942,26.5049,26.3942,26.4953,12726.2,0
+OEFA.US,D,20231220,000000,26.4865,26.5144,26.2053,26.2053,15051.2,0
+OEFA.US,D,20231221,000000,26.4869,26.6092,26.4518,26.6092,3486.31,0
+OEFA.US,D,20231222,000000,26.7145,26.7145,26.591,26.6351,6554.91,0
+OEFA.US,D,20231226,000000,26.7326,26.847,26.7326,26.7831,6324.95,0
+OEFA.US,D,20231227,000000,26.8068,26.9326,26.7904,26.8952,5184.64,0
+OEFA.US,D,20231228,000000,27.0747,27.0747,26.7761,26.7904,4142.44,0
+OEFA.US,D,20231229,000000,26.8518,26.8755,26.8518,26.8566,1108.65,0
+OEFA.US,D,20240102,000000,26.5532,26.5532,26.4253,26.468,7485.29,0
+OEFA.US,D,20240103,000000,26.2811,26.3116,26.2386,26.3011,2498.96,0
+OEFA.US,D,20240104,000000,26.4868,26.4868,26.4111,26.4111,5551.73,0
+OEFA.US,D,20240105,000000,26.468,26.468,26.3069,26.3258,4180.41,0
+OEFA.US,D,20240108,000000,26.506,26.6481,26.506,26.6259,3259.52,0
+OEFA.US,D,20240109,000000,26.4142,26.4314,26.3355,26.3872,21759.6,0
+OEFA.US,D,20240110,000000,26.5602,26.5902,26.5602,26.5685,1488.4,0
+OEFA.US,D,20240111,000000,26.3543,26.5247,26.3543,26.5218,15764.9,0
+OEFA.US,D,20240112,000000,26.6718,26.6718,26.5385,26.5777,1611.82,0
+OEFA.US,D,20240116,000000,26.3352,26.3352,26.155,26.1765,4291.17,0
+OEFA.US,D,20240117,000000,25.8706,26.0175,25.8706,26.0175,3840.75,0
+OEFA.US,D,20240118,000000,26.0856,26.212,26.0856,26.1907,14542.3,0
+OEFA.US,D,20240119,000000,26.0214,26.2178,26.0214,26.2121,6850.27,0
+OEFA.US,D,20240122,000000,26.3352,26.3731,26.3068,26.3198,7424.11,0
+OEFA.US,D,20240123,000000,26.1325,26.2337,26.0698,26.2337,11667.8,0
+OEFA.US,D,20240124,000000,26.6907,26.7238,26.6007,26.6007,7675.17,0
+OEFA.US,D,20240125,000000,26.6102,26.7333,26.6102,26.6955,8846.07,0
+OEFA.US,D,20240126,000000,27.0163,27.0163,27,27.0111,1372.37,0
+OEFA.US,D,20240129,000000,26.9703,27.133,26.9703,27.1256,6620.31,0
+OEFA.US,D,20240130,000000,27.084,27.1599,27.084,27.1599,1913.51,0
+OEFA.US,D,20240131,000000,27.3118,27.3118,26.9852,26.9852,2027.44,0
+OEFA.US,D,20240201,000000,27.2833,27.3428,27.2833,27.3428,1565.41,0
+OEFA.US,D,20240202,000000,27.217,27.217,27.0346,27.1417,4109.74,0
+OEFA.US,D,20240205,000000,26.9748,27.0618,26.9641,27.0618,1035.87,0
+OEFA.US,D,20240206,000000,27.1581,27.1581,27.1126,27.141,4944.13,0
+OEFA.US,D,20240207,000000,27.2448,27.2658,27.1981,27.1981,1283.76,0
+OEFA.US,D,20240208,000000,27.2628,27.2737,27.2178,27.2426,2029.55,0
+OEFA.US,D,20240209,000000,27.2927,27.3992,27.2696,27.383,2158.24,0
+OEFA.US,D,20240212,000000,27.3302,27.4064,27.2974,27.3305,8363.99,0
+OEFA.US,D,20240213,000000,26.98,26.98,26.9135,26.9418,2064.36,0
+OEFA.US,D,20240214,000000,27.1125,27.2262,27.1125,27.2226,6619.25,0
+OEFA.US,D,20240215,000000,27.4632,27.5013,27.43,27.4918,5182.53,0
+OEFA.US,D,20240216,000000,27.6402,27.6402,27.5977,27.5977,594.942,0
+OEFA.US,D,20240220,000000,27.8142,27.8142,27.7524,27.7524,3470.49,0
+OEFA.US,D,20240221,000000,27.7003,27.8116,27.6845,27.8116,3942.01,0
+OEFA.US,D,20240222,000000,28.0511,28.1364,28.0511,28.1364,12284.9,0
+OEFA.US,D,20240223,000000,28.0986,28.2786,28.0986,28.1979,10028.5,0
+OEFA.US,D,20240226,000000,28.2443,28.2443,28.2027,28.2075,7593.94,0
+OEFA.US,D,20240227,000000,28.184,28.2339,28.1649,28.1836,2673.01,0
+OEFA.US,D,20240228,000000,28.0884,28.0961,28.0796,28.0845,2203.6,0
+OEFA.US,D,20240229,000000,28.0559,28.089,27.9704,28.089,3322.81,0
+OEFA.US,D,20240301,000000,28.2027,28.2691,28.2027,28.2691,5760.6,0
+OEFA.US,D,20240304,000000,28.2455,28.3448,28.231,28.3071,10546.5,0
+OEFA.US,D,20240305,000000,28.1555,28.2027,28.0796,28.1837,8803.87,0
+OEFA.US,D,20240306,000000,28.3637,28.3782,28.3637,28.3782,1460.98,0
+OEFA.US,D,20240307,000000,28.6293,28.8854,28.4397,28.8752,9040.16,0
+OEFA.US,D,20240308,000000,28.8938,28.8938,28.7009,28.7009,13493.7,0
+OEFA.US,D,20240311,000000,28.7717,28.7717,28.5344,28.6196,4831.26,0
+OEFA.US,D,20240312,000000,28.8926,28.9138,28.8676,28.9138,1360.77,0
+OEFA.US,D,20240313,000000,28.9612,29.0299,28.9469,28.9717,5213.12,0
+OEFA.US,D,20240314,000000,28.8664,28.9138,28.7007,28.7579,3605.51,0
+OEFA.US,D,20240315,000000,28.8473,28.8473,28.6429,28.6958,8540.16,0
+OEFA.US,D,20240318,000000,28.7905,28.7905,28.5291,28.544,13096.1,0
+OEFA.US,D,20240319,000000,28.6009,28.6009,28.4397,28.4473,7642.47,0
+OEFA.US,D,20240320,000000,28.4302,28.8,28.4302,28.78,8679.4,0
+OEFA.US,D,20240321,000000,28.8198,28.8198,28.6772,28.6772,7704.55,0
+OEFA.US,D,20240322,000000,28.6008,28.6484,28.6008,28.6198,4912.92,0
+OEFA.US,D,20240325,000000,28.6198,28.6961,28.5991,28.6293,2170.68,0
+OEFA.US,D,20240326,000000,28.6388,28.677,28.6017,28.6112,5517.06,0
+OEFA.US,D,20240327,000000,28.6008,28.7349,28.6008,28.7349,4910.82,0
+OEFA.US,D,20240328,000000,28.7245,28.7245,28.6199,28.6317,604.134,0
+OEFA.US,D,20240401,000000,28.8388,28.8388,28.5793,28.5793,4219.48,0
+OEFA.US,D,20240402,000000,28.1916,28.2202,28.1468,28.1915,3564.91,0
+OEFA.US,D,20240403,000000,28.0775,28.3438,28.0775,28.3153,24055,0
+OEFA.US,D,20240404,000000,28.439,28.4485,27.9726,27.9822,3523.94,0
+OEFA.US,D,20240405,000000,27.9345,28.0484,27.9345,28.0108,1253.44,0
+OEFA.US,D,20240408,000000,28.1344,28.1345,28.1216,28.1216,1564.44,0
+OEFA.US,D,20240409,000000,28.0776,28.1249,27.9584,28.038,1112.65,0
+OEFA.US,D,20240410,000000,27.7823,27.8061,27.6682,27.7428,1540.28,0
+OEFA.US,D,20240411,000000,27.63,27.7924,27.63,27.7924,659.819,0
+OEFA.US,D,20240412,000000,27.5253,27.5835,27.3148,27.3148,14516,0
+OEFA.US,D,20240415,000000,27.4207,27.768,27.3381,27.3497,12757.2,0
+OEFA.US,D,20240416,000000,27.2493,27.3064,27.1013,27.199,3164.61,0
+OEFA.US,D,20240417,000000,27.2618,27.3257,27.1931,27.2694,2645.58,0
+OEFA.US,D,20240418,000000,27.2375,27.3441,27.2227,27.2227,1857.58,0
+OEFA.US,D,20240419,000000,27.3064,27.335,27.2114,27.2114,6516.24,0
+OEFA.US,D,20240422,000000,27.3969,27.5254,27.3969,27.5254,1611.72,0
+OEFA.US,D,20240423,000000,27.8299,27.9532,27.8299,27.9516,2788.47,0
+OEFA.US,D,20240424,000000,27.944,27.944,27.8299,27.8832,1008.64,0
+OEFA.US,D,20240425,000000,27.5063,27.787,27.5063,27.7621,1834.46,0
+OEFA.US,D,20240426,000000,27.906,28.0298,27.906,28.0021,9586.3,0
+OEFA.US,D,20240429,000000,28.0392,28.0449,27.9971,27.9971,407.659,0
+OEFA.US,D,20240430,000000,27.5158,27.8775,27.5158,27.6408,869.953,0
+OEFA.US,D,20240501,000000,27.5824,27.5961,27.5158,27.5961,2803.18,0
+OEFA.US,D,20240502,000000,27.6489,27.7258,27.6252,27.7258,336.213,0
+OEFA.US,D,20240503,000000,27.9822,27.9921,27.9822,27.9921,318.352,0
+OEFA.US,D,20240506,000000,28.2391,28.2391,28.1257,28.1706,2274.69,0
+OEFA.US,D,20240507,000000,28.4105,28.4105,28.3629,28.3917,1362.71,0
+OEFA.US,D,20240508,000000,28.5627,28.5627,28.5245,28.5245,461.243,0
+OEFA.US,D,20240509,000000,28.6912,28.8198,28.6912,28.7541,5521.26,0
+OEFA.US,D,20240510,000000,28.8864,29.0007,28.8864,28.991,9739.69,0
+OEFA.US,D,20240513,000000,28.9958,29.0291,28.9529,28.9787,5118.85,0
+OEFA.US,D,20240514,000000,29.0958,29.1833,29.0958,29.1833,1632.73,0
+OEFA.US,D,20240515,000000,29.4956,29.4956,29.4506,29.4506,1463.58,0
+OEFA.US,D,20240516,000000,29.3575,29.358,29.29,29.29,1809.25,0
+OEFA.US,D,20240517,000000,29.21,29.2956,29.21,29.2568,1532.92,0
+OEFA.US,D,20240520,000000,29.2656,29.2656,29.2656,29.2656,581.019,0
+OEFA.US,D,20240521,000000,29.2959,29.2959,29.2528,29.2714,3941.05,0
+OEFA.US,D,20240522,000000,29.1053,29.1434,29.0844,29.0844,2766.41,0
+OEFA.US,D,20240523,000000,29.1528,29.1528,28.9131,28.9131,1855.48,0
+OEFA.US,D,20240524,000000,29.0197,29.1197,29.0197,29.0916,2138.11,0
+OEFA.US,D,20240528,000000,29.1053,29.1053,28.9251,28.9969,2579.39,0
+OEFA.US,D,20240529,000000,28.734,28.734,28.5941,28.5941,1781.93,0
+OEFA.US,D,20240530,000000,28.7531,28.8063,28.7531,28.8063,2109.74,0
+OEFA.US,D,20240531,000000,29.0672,29.0964,28.9624,29.0964,1199.86,0
+OEFA.US,D,20240603,000000,29.0291,29.1624,29.0197,29.1245,5086.28,0
+OEFA.US,D,20240604,000000,29.2004,29.2295,29.1719,29.2195,1941.63,0
+OEFA.US,D,20240605,000000,29.505,29.6124,29.4479,29.6124,4639.75,0
+OEFA.US,D,20240606,000000,29.6573,29.724,29.6573,29.724,2277.84,0
+OEFA.US,D,20240607,000000,29.505,29.505,29.379,29.379,2297.81,0
+OEFA.US,D,20240610,000000,29.0697,29.261,29.0697,29.261,1225.07,0
+OEFA.US,D,20240611,000000,29.0007,29.0767,29.0007,29.0091,662.971,0
+OEFA.US,D,20240612,000000,29.6763,29.6955,29.52,29.52,3205.58,0
+OEFA.US,D,20240613,000000,29.4289,29.4289,29.1301,29.1903,2610.91,0
+OEFA.US,D,20240614,000000,28.8481,28.8481,28.7085,28.737,1528.72,0
+OEFA.US,D,20240617,000000,28.8864,28.991,28.6676,28.9587,3855.95,0
+OEFA.US,D,20240618,000000,29.0672,29.0969,29.0672,29.0969,2747.49,0
+OEFA.US,D,20240620,000000,29.0557,29.2344,29.0557,29.1502,5145.01,0
+OEFA.US,D,20240621,000000,29.0146,29.0432,28.8936,28.9839,2458.97,0
+OEFA.US,D,20240624,000000,29.3013,29.3681,29.1867,29.1981,1935.78,0
+OEFA.US,D,20240625,000000,29.2153,29.263,29.1426,29.2371,3563.94,0
+OEFA.US,D,20240626,000000,29.0288,29.1291,29.0241,29.0242,13056.6,0
+OEFA.US,D,20240627,000000,29.0527,29.0719,28.8999,28.9843,5186.86,0
+OEFA.US,D,20240628,000000,29.0146,29.0146,28.9363,28.9363,4044.22,0
+OEFA.US,D,20240701,000000,29.1961,29.1961,28.9708,29.0105,1617.69,0
+OEFA.US,D,20240702,000000,28.8616,28.9859,28.7661,28.9859,3611.02,0
+OEFA.US,D,20240703,000000,29.1579,29.1579,29.0528,29.1456,481.331,0
+OEFA.US,D,20240705,000000,29.263,29.3755,29.263,29.3755,4956.66,0
+OEFA.US,D,20240708,000000,29.3681,29.3681,29.1674,29.2379,2382.58,0
+OEFA.US,D,20240709,000000,29.0527,29.0527,28.9572,28.9907,1582.11,0
+OEFA.US,D,20240710,000000,29.1674,29.4014,29.1461,29.4014,1465.96,0
+OEFA.US,D,20240711,000000,29.6263,29.6777,29.5038,29.5038,1975.55,0
+OEFA.US,D,20240712,000000,30.0162,30.0162,29.9226,29.9226,787.918,0
+OEFA.US,D,20240715,000000,29.7939,29.7939,29.5735,29.5735,839.19,0
+OEFA.US,D,20240716,000000,29.5284,29.6114,29.4637,29.6114,2929.84,0
+OEFA.US,D,20240717,000000,29.3873,29.4602,29.3681,29.3968,1125.89,0
+OEFA.US,D,20240718,000000,29.4136,29.4136,28.9744,29.0488,1668.96,0
+OEFA.US,D,20240719,000000,29.005,29.005,28.9328,28.9328,271.01,0
+OEFA.US,D,20240722,000000,29.2058,29.3593,29.2058,29.3593,951.152,0
+OEFA.US,D,20240723,000000,29.1387,29.228,29.1387,29.1713,1554.9,0
+OEFA.US,D,20240724,000000,29.0814,29.0814,28.7585,28.7585,7320.41,0
+OEFA.US,D,20240725,000000,28.785,28.7864,28.7093,28.7093,973.125,0
+OEFA.US,D,20240726,000000,29.0432,29.0623,29.0257,29.0257,1148.91,0
+OEFA.US,D,20240729,000000,28.8902,28.8902,28.8187,28.8654,1146.82,0
+OEFA.US,D,20240730,000000,28.8234,28.9095,28.8234,28.904,927.085,0
+OEFA.US,D,20240731,000000,29.1387,29.2955,29.0719,29.1873,5845.03,0
+OEFA.US,D,20240801,000000,29.0432,29.0432,28.6227,28.6227,3050.17,0
+OEFA.US,D,20240802,000000,28.4889,28.4889,28.3934,28.3934,2072.86,0
+OEFA.US,D,20240805,000000,27.4185,27.9728,27.4185,27.8665,4537.06,0
+OEFA.US,D,20240806,000000,27.7722,27.9616,27.7722,27.9616,303.447,0
+OEFA.US,D,20240807,000000,28.3074,28.3074,27.9402,27.9402,2680.8,0
+OEFA.US,D,20240808,000000,28.0971,28.3821,28.0971,28.3821,1371.79,0
+OEFA.US,D,20240809,000000,28.4205,28.5167,28.4125,28.5167,1707.67,0
+OEFA.US,D,20240812,000000,28.3876,28.3876,28.3876,28.3876,175.79,0
+OEFA.US,D,20240813,000000,28.5558,28.8808,28.5533,28.8808,5703.77,0
+OEFA.US,D,20240814,000000,28.9476,29.0432,28.9476,29.0331,2289.46,0
+OEFA.US,D,20240815,000000,29.2095,29.2869,29.2095,29.2834,1543.39,0
+OEFA.US,D,20240816,000000,29.3394,29.4388,29.3394,29.4269,1829.05,0
+OEFA.US,D,20240819,000000,29.7308,29.7858,29.7308,29.7858,384.018,0
+OEFA.US,D,20240820,000000,29.7409,29.865,29.7409,29.7886,1657.45,0
+OEFA.US,D,20240821,000000,29.8945,30.0561,29.8945,30.0561,1095.55,0
+OEFA.US,D,20240822,000000,30.1996,30.1996,29.8949,29.8949,1179.26,0
+OEFA.US,D,20240823,000000,30.0277,30.3379,30.0277,30.3379,1576.88,0
+OEFA.US,D,20240826,000000,30.3047,30.3047,30.2737,30.2737,757.573,0
+OEFA.US,D,20240827,000000,30.2905,30.3812,30.2569,30.3539,3917.61,0
+OEFA.US,D,20240828,000000,30.3429,30.3429,30.2712,30.2906,1932.64,0
+OEFA.US,D,20240829,000000,30.534,30.534,30.3909,30.4378,1177.16,0
+OEFA.US,D,20240830,000000,30.515,30.5721,30.3525,30.5117,2722.65,0
+OEFA.US,D,20240903,000000,30.3095,30.3095,30.0353,30.0353,3830.76,0
+OEFA.US,D,20240904,000000,29.9989,30.0277,29.9225,29.9654,2927.74,0
+OEFA.US,D,20240905,000000,29.6836,29.7265,29.6836,29.6836,1939.97,0
+OEFA.US,D,20240906,000000,29.7193,29.7599,29.3298,29.3298,3272,0
+OEFA.US,D,20240909,000000,29.588,29.64,29.5115,29.5439,10654.1,0
+OEFA.US,D,20240910,000000,29.4065,29.4657,29.2917,29.4657,1051.6,0
+OEFA.US,D,20240911,000000,29.2821,29.5689,29.2821,29.5592,9433.04,0
+OEFA.US,D,20240912,000000,29.6739,29.8126,29.5689,29.8126,41303.4,0
+OEFA.US,D,20240913,000000,30.0277,30.0277,29.9539,29.9539,1277.62,0
+OEFA.US,D,20240916,000000,30.0086,30.2085,30.0086,30.2085,1391.67,0
+OEFA.US,D,20240917,000000,30.0945,30.1709,30.0085,30.0443,2432.81,0
+OEFA.US,D,20240918,000000,30.0657,30.2091,29.9607,29.9813,2145.06,0
+OEFA.US,D,20240919,000000,30.2871,30.4695,30.2775,30.3735,7541.14,0
+OEFA.US,D,20240920,000000,30.0295,30.0478,30.0252,30.0252,2811.38,0
+OEFA.US,D,20240923,000000,30.0472,30.1235,29.9993,30.1235,6063.55,0
+OEFA.US,D,20240924,000000,30.335,30.4358,30.335,30.4358,773.183,0
+OEFA.US,D,20240925,000000,30.4263,30.4263,30.2775,30.2775,13092,0
+OEFA.US,D,20240926,000000,30.791,30.9554,30.7861,30.9554,835.705,0
+OEFA.US,D,20240927,000000,31.0003,31.0003,30.869,30.869,2700.93,0
+OEFA.US,D,20240930,000000,30.6709,30.6709,30.5994,30.5994,1382.76,0
+OEFA.US,D,20241001,000000,30.3446,30.3446,30.2502,30.2502,934.697,0
+OEFA.US,D,20241002,000000,30.1528,30.1768,30.1145,30.1543,6479.31,0
+OEFA.US,D,20241003,000000,29.7728,29.8265,29.7721,29.7721,5614.43,0
+OEFA.US,D,20241004,000000,29.788,29.8111,29.7497,29.8111,3368.87,0
+OEFA.US,D,20241007,000000,29.8073,29.8159,29.7025,29.7025,1176.44,0
+OEFA.US,D,20241008,000000,29.7429,29.7599,29.6538,29.7599,3380.33,0
+OEFA.US,D,20241009,000000,29.6058,29.9176,29.6058,29.8946,2081.96,0
+OEFA.US,D,20241010,000000,29.7232,29.7232,29.72,29.72,298.019,0
+OEFA.US,D,20241011,000000,29.9271,29.9271,29.9271,29.9271,260.506,0
+OEFA.US,D,20241014,000000,29.6058,30.0662,29.6058,30.0662,1198.33,0
+OEFA.US,D,20241015,000000,29.9225,29.9225,29.6251,29.6585,5243.47,0
+OEFA.US,D,20241016,000000,29.739,29.739,29.6297,29.6316,815.906,0
+OEFA.US,D,20241017,000000,29.7449,29.7881,29.7239,29.7239,2180.96,0
+OEFA.US,D,20241018,000000,29.7305,29.8951,29.7305,29.8951,2242.44,0
+OEFA.US,D,20241021,000000,29.7497,29.7834,29.6111,29.6111,1031.6,0
+OEFA.US,D,20241022,000000,29.4091,29.4714,29.3659,29.4303,5015.27,0
+OEFA.US,D,20241023,000000,29.2891,29.2891,29.2411,29.2411,279.263,0
+OEFA.US,D,20241024,000000,29.3947,29.3947,29.3343,29.3343,2144.48,0
+OEFA.US,D,20241025,000000,29.3274,29.3274,29.2411,29.2632,21095.8,0
+OEFA.US,D,20241028,000000,29.5904,29.5904,29.5904,29.5904,280.305,0
+OEFA.US,D,20241029,000000,29.577,29.5866,29.2603,29.3191,6042.7,0
+OEFA.US,D,20241030,000000,28.9531,29.0713,28.9531,29.0362,1515.1,0
+OEFA.US,D,20241031,000000,28.7274,28.7274,28.7274,28.7274,85.4461,0
+OEFA.US,D,20241101,000000,28.9202,28.9676,28.9053,28.9053,560.61,0
+OEFA.US,D,20241104,000000,29.03,29.03,28.8597,28.8597,1459.87,0
+OEFA.US,D,20241105,000000,29.0535,29.0535,29.0535,29.0535,334.49,0
+OEFA.US,D,20241106,000000,28.3966,28.4349,28.3006,28.4088,18507.4,0
+OEFA.US,D,20241107,000000,28.5597,28.8082,28.5597,28.8082,5624.85,0
+OEFA.US,D,20241108,000000,28.4223,28.4542,28.339,28.4304,4384.84,0
+OEFA.US,D,20241111,000000,28.4926,28.4926,28.3778,28.4067,14536.2,0
+OEFA.US,D,20241112,000000,27.8783,27.8783,27.6577,27.8352,4082.65,0
+OEFA.US,D,20241113,000000,27.6385,27.7085,27.5425,27.641,10531.7,0
+OEFA.US,D,20241114,000000,27.9263,27.9551,27.7425,27.7425,41389.2,0
+OEFA.US,D,20241115,000000,27.5328,27.5887,27.4561,27.4802,14771.7,0
+OEFA.US,D,20241118,000000,27.5232,27.6577,27.341,27.5904,5891.61,0
+OEFA.US,D,20241119,000000,27.3217,27.5809,27.3123,27.5747,11506,0
+OEFA.US,D,20241120,000000,27.341,27.479,27.341,27.4752,2131.98,0
+OEFA.US,D,20241121,000000,27.3889,27.4562,27.3889,27.4537,2669.67,0
+OEFA.US,D,20241122,000000,27.5425,27.6921,27.5425,27.6394,4709.95,0
+OEFA.US,D,20241125,000000,27.8688,27.8928,27.7747,27.7863,2708.22,0
+OEFA.US,D,20241126,000000,27.6961,27.6961,27.648,27.6859,1089.95,0
+OEFA.US,D,20241127,000000,27.7972,27.9222,27.7972,27.9222,770.057,0
+OEFA.US,D,20241129,000000,27.9168,28.1789,27.9168,28.1789,1521.35,0
+OEFA.US,D,20241202,000000,28.101,28.2147,27.5904,28.2147,7086.82,0
+OEFA.US,D,20241203,000000,28.3221,28.326,28.2718,28.3231,5737.39,0
+OEFA.US,D,20241204,000000,28.4254,28.428,28.3582,28.3582,6170.87,0
+OEFA.US,D,20241205,000000,28.595,28.6314,28.5406,28.6314,3974.28,0
+OEFA.US,D,20241206,000000,28.7805,28.7805,28.6078,28.6848,6991.99,0
+OEFA.US,D,20241209,000000,28.6749,28.7414,28.5215,28.5792,6256.32,0
+OEFA.US,D,20241210,000000,28.3919,28.3919,28.2334,28.2672,6713.77,0
+OEFA.US,D,20241211,000000,28.3006,28.3006,28.2623,28.2623,2620.69,0
+OEFA.US,D,20241212,000000,28.176,28.2527,28.0427,28.0427,7156.63,0
+OEFA.US,D,20241213,000000,28.1184,28.1184,27.9935,28.0271,3399.08,0
+OEFA.US,D,20241216,000000,28.0607,28.1184,27.9359,28.0451,7928.77,0
+OEFA.US,D,20241217,000000,28.0319,28.1184,28.0032,28.0127,20333,0
+OEFA.US,D,20241218,000000,28.0223,28.0223,27.3698,27.3986,10503.6,0
+OEFA.US,D,20241219,000000,27.2808,27.2857,27.2267,27.2433,2098.33,0
+OEFA.US,D,20241220,000000,26.9321,27.2562,26.8732,27.0893,6742.98,0
+OEFA.US,D,20241223,000000,27.1973,27.2334,27.1973,27.2334,508.04,0
+OEFA.US,D,20241224,000000,27.2068,27.4135,27.1394,27.3252,3674.38,0
+OEFA.US,D,20241226,000000,27.3054,27.4429,27.3054,27.4282,4636.5,0
+OEFA.US,D,20241227,000000,27.2956,27.3348,27.2464,27.3208,10386.8,0
+OEFA.US,D,20241230,000000,27.0156,27.0844,27.0107,27.0775,4878.81,0
+OEFA.US,D,20241231,000000,27.1777,27.1875,27.0437,27.0437,6846.83,0
+OEFA.US,D,20250102,000000,27.1188,27.1189,26.9742,26.9919,2203.2,0
+OEFA.US,D,20250103,000000,27.0303,27.0303,26.9664,26.9664,5113.99,0
+OEFA.US,D,20250106,000000,27.217,27.433,27.217,27.3545,5189.33,0
+OEFA.US,D,20250107,000000,27.4822,27.5214,27.3591,27.3741,2481.14,0
+OEFA.US,D,20250108,000000,27.2464,27.433,27.2464,27.4232,1793.92,0
+OEFA.US,D,20250110,000000,27.1875,27.1875,27.1387,27.1387,1640.18,0
+OEFA.US,D,20250113,000000,26.775,26.988,26.775,26.988,556.909,0
+OEFA.US,D,20250114,000000,27.0205,27.0205,26.9911,27.0058,1411.1,0
+OEFA.US,D,20250115,000000,27.433,27.433,27.2727,27.2906,2424.13,0
+OEFA.US,D,20250116,000000,27.4723,27.6687,27.4429,27.6599,1101.6,0
+OEFA.US,D,20250117,000000,27.8258,27.9411,27.7502,27.7502,3232.51,0
+OEFA.US,D,20250121,000000,28.2285,28.4053,28.1206,28.4053,3070.63,0
+OEFA.US,D,20250122,000000,28.5233,28.5233,28.4196,28.4196,2667.46,0
+OEFA.US,D,20250123,000000,28.4446,28.5817,28.4348,28.578,1301.15,0
+OEFA.US,D,20250124,000000,28.7295,28.7295,28.7257,28.7257,3888.18,0
+OEFA.US,D,20250127,000000,28.7491,28.8277,28.7491,28.8229,5074.29,0
+OEFA.US,D,20250128,000000,28.6902,28.6951,28.6264,28.6951,5304.38,0
+OEFA.US,D,20250129,000000,28.7578,28.7786,28.7197,28.7339,1618.8,0
+OEFA.US,D,20250130,000000,29.0831,29.0831,28.7491,29.0144,5736.06,0
+OEFA.US,D,20250131,000000,28.9456,29.0468,28.7589,28.7973,16709.3,0
+OEFA.US,D,20250203,000000,28.2875,28.5233,28.2285,28.466,11330.6,0
+OEFA.US,D,20250204,000000,28.5527,28.6556,28.5134,28.6492,3664.2,0
+OEFA.US,D,20250205,000000,28.8375,28.9884,28.8277,28.9884,1407.03,0
+OEFA.US,D,20250206,000000,29.0144,29.1126,28.9947,29.017,4541.81,0
+OEFA.US,D,20250207,000000,28.9554,28.9947,28.763,28.763,3383.2,0
+OEFA.US,D,20250210,000000,28.9162,28.9163,28.9063,28.9063,3376.07,0
+OEFA.US,D,20250211,000000,29.0831,29.1819,29.0831,29.1819,1330.67,0
+OEFA.US,D,20250212,000000,28.9259,29.3014,28.9259,29.2803,2480.13,0
+OEFA.US,D,20250213,000000,29.4465,29.688,29.4367,29.688,4760.71,0
+OEFA.US,D,20250214,000000,29.81,29.8295,29.6577,29.6577,2267.34,0
+OEFA.US,D,20250218,000000,29.859,29.8787,29.8295,29.8704,840.964,0
+OEFA.US,D,20250219,000000,29.5939,29.6135,29.5545,29.612,2038.26,0
+OEFA.US,D,20250220,000000,29.7412,29.7806,29.5742,29.7805,3240.66,0
+OEFA.US,D,20250221,000000,29.7608,29.7775,29.7313,29.7775,1145.38,0
+OEFA.US,D,20250224,000000,29.7903,29.9229,29.7903,29.8394,3816.91,0
+OEFA.US,D,20250225,000000,30.0358,30.1107,30.0358,30.1107,3199.94,0
+OEFA.US,D,20250226,000000,30.0653,30.134,29.9376,29.9647,2399.7,0
+OEFA.US,D,20250227,000000,29.6724,29.7118,29.5153,29.5153,3476.86,0
+OEFA.US,D,20250228,000000,29.5939,29.6878,29.4465,29.6878,3616.34,0
+OEFA.US,D,20250303,000000,30.2714,30.3556,30.1602,30.1602,2724.47,0
+OEFA.US,D,20250304,000000,30.0162,30.272,30.0162,30.272,2129.89,0
+OEFA.US,D,20250305,000000,30.63,30.8087,30.63,30.799,1275.69,0
+OEFA.US,D,20250306,000000,30.6154,30.7038,30.5172,30.5172,4501.09,0
+OEFA.US,D,20250307,000000,30.6693,30.9788,30.6693,30.9788,3743.61,0
+OEFA.US,D,20250310,000000,30.6056,30.6056,30.3158,30.4133,9791.22,0
+OEFA.US,D,20250311,000000,30.2716,30.4288,30.1145,30.3064,2878.21,0
+OEFA.US,D,20250312,000000,30.1145,30.3011,30.1145,30.2117,2423.11,0
+OEFA.US,D,20250313,000000,30.0261,30.0702,29.9671,29.9744,3358.76,0
+OEFA.US,D,20250314,000000,30.3501,30.5007,30.2127,30.5007,916.304,0
+OEFA.US,D,20250317,000000,30.6645,30.8756,30.5564,30.833,8372.99,0
+OEFA.US,D,20250318,000000,30.7725,30.8314,30.7725,30.8194,2956.61,0
+OEFA.US,D,20250319,000000,30.802,30.8372,30.6546,30.8372,1106.69,0
+OEFA.US,D,20250320,000000,30.5478,30.6537,30.5478,30.6537,2605.86,0
+OEFA.US,D,20250321,000000,30.3846,30.3896,30.3204,30.3763,817.051,0
+OEFA.US,D,20250324,000000,30.3204,30.5478,30.1918,30.2696,7869.17,0
+OEFA.US,D,20250325,000000,30.3995,30.4193,30.3401,30.3565,5630.37,0
+OEFA.US,D,20250326,000000,30.0237,30.0929,29.8061,29.8852,5637.45,0
+OEFA.US,D,20250327,000000,29.9742,30.0484,29.7962,30.0294,1936.45,0
+OEFA.US,D,20250328,000000,30.0533,30.0533,30.022,30.022,640.09,0
+OEFA.US,D,20250331,000000,29.638,29.7863,29.5787,29.7863,3443.14,0
+OEFA.US,D,20250401,000000,29.8254,29.9441,29.7764,29.8259,4911.4,0
+OEFA.US,D,20250402,000000,29.7072,29.9008,29.7072,29.9008,2264.08,0
+OEFA.US,D,20250403,000000,30.0533,30.0533,29.8158,29.8158,6654.72,0
+OEFA.US,D,20250404,000000,28.9754,29.2523,28.2238,28.2238,4100.42,0
+OEFA.US,D,20250407,000000,27.1261,27.586,27.0272,27.3239,7614.35,0
+OEFA.US,D,20250408,000000,27.9084,28.3129,27.2349,27.2349,2616.99,0
+OEFA.US,D,20250409,000000,27.3249,28.9304,27.2053,28.9304,4725.34,0
+OEFA.US,D,20250410,000000,28.6787,28.9952,28.3821,28.8598,4421.98,0
+OEFA.US,D,20250411,000000,29.0842,29.5677,29.0842,29.5677,691.662,0
+OEFA.US,D,20250414,000000,29.5985,29.7962,29.5886,29.638,3548.3,0
+OEFA.US,D,20250415,000000,30.0434,30.0434,29.8866,29.8866,4762.76,0
+OEFA.US,D,20250416,000000,30.0138,30.0532,29.8357,29.899,3634.26,0
+OEFA.US,D,20250417,000000,30.0138,30.2505,30.0138,30.1324,2423.85,0
+OEFA.US,D,20250421,000000,30.2313,30.5083,29.7895,29.9861,3062.93,0
+OEFA.US,D,20250422,000000,30.3797,30.5478,30.3105,30.5272,3119.55,0
+OEFA.US,D,20250423,000000,30.6566,30.6665,30.5281,30.5568,2765.63,0
+OEFA.US,D,20250424,000000,30.798,30.9672,30.798,30.9672,3094.27,0
+OEFA.US,D,20250425,000000,30.795,31.0719,30.7752,30.9685,1674.55,0
+OEFA.US,D,20250428,000000,31.0027,31.1256,31.0027,31.1256,1136.59,0
+OEFA.US,D,20250429,000000,31.1214,31.2104,31.0225,31.1697,1462.19,0
+OEFA.US,D,20250430,000000,31.0967,31.3252,31.062,31.3252,968.731,0
+OEFA.US,D,20250501,000000,31.1411,31.1906,31.0917,31.1906,1785.78,0
+OEFA.US,D,20250502,000000,31.7443,31.7444,31.6653,31.7323,6177.43,0
+OEFA.US,D,20250505,000000,31.7741,32.0213,31.7515,31.7515,2594.74,0
+OEFA.US,D,20250506,000000,31.6258,31.6851,31.6258,31.6372,1577.47,0
+OEFA.US,D,20250507,000000,31.5763,31.5763,31.4477,31.5068,641.102,0
+OEFA.US,D,20250509,000000,31.3093,31.3686,31.2428,31.2428,1892.97,0
+OEFA.US,D,20250512,000000,31.0422,31.2294,30.9928,31.2294,1536.01,0
+OEFA.US,D,20250513,000000,31.2697,31.3488,31.2648,31.3242,4247.04,0
+OEFA.US,D,20250514,000000,31.4082,31.4082,31.1513,31.1513,2475.42,0
+OEFA.US,D,20250515,000000,31.4576,31.5652,31.4575,31.5652,8737.79,0
+OEFA.US,D,20250516,000000,31.606,31.6581,31.5614,31.6581,937.384,0
+OEFA.US,D,20250519,000000,31.7741,32.0628,31.7741,32.0628,1413.66,0
+OEFA.US,D,20250521,000000,32.2142,32.2256,32.2142,32.2256,678.516,0
+OEFA.US,D,20250527,000000,32.3795,32.5355,32.3723,32.402,9326.31,0
+OEFA.US,D,20250528,000000,32.0509,32.0509,31.9521,32.0293,2174.08,0
+OEFA.US,D,20250530,000000,32.2487,32.3377,32.2487,32.2788,937.384,0
+OEFA.US,D,20250602,000000,32.4169,32.4879,32.3472,32.4879,1336.8,0
+OEFA.US,D,20250603,000000,32.2586,32.2586,32.229,32.2291,4811.29,0
+OEFA.US,D,20250604,000000,32.6236,32.6839,32.5949,32.5949,2432.95,0
+OEFA.US,D,20250605,000000,32.7531,32.763,32.627,32.627,5011.51,0
+OEFA.US,D,20250606,000000,32.6839,32.7037,32.6345,32.6806,3216.63,0
+OEFA.US,D,20250609,000000,32.585,32.7432,32.585,32.6576,5753.74,0
+OEFA.US,D,20250610,000000,32.8026,32.8026,32.6966,32.755,60675.1,0
+OEFA.US,D,20250611,000000,32.7037,32.7136,32.5719,32.5719,893.902,0
+OEFA.US,D,20250612,000000,32.8817,32.9508,32.8817,32.9508,2990.12,0
+OEFA.US,D,20250613,000000,32.5949,32.6443,32.4314,32.4314,3297.53,0
+OEFA.US,D,20250616,000000,32.674,32.674,32.4268,32.4268,5685.98,0
+OEFA.US,D,20250617,000000,32.2883,32.2883,31.9843,31.9843,1734.21,0
+OEFA.US,D,20250618,000000,32.0607,32.0607,31.9234,31.9234,3670.66,0
+OEFA.US,D,20250620,000000,31.8283,31.8283,31.6841,31.6841,7124.09,0
+OEFA.US,D,20250623,000000,31.5935,32.025,31.4087,32.025,2745.73,0
+OEFA.US,D,20250624,000000,32.2079,32.3749,32.1775,32.3314,2217.2,0
+OEFA.US,D,20250625,000000,32.048,32.048,31.8788,31.9772,6081.05,0
+OEFA.US,D,20250626,000000,32.1579,32.2678,32.1579,32.2578,3272.26,0
+OEFA.US,D,20250627,000000,32.5975,32.5975,32.5526,32.5526,254.253,0
+OEFA.US,D,20250630,000000,32.4776,32.6474,32.4776,32.6219,1699.69,0
+OEFA.US,D,20250701,000000,32.6674,32.7121,32.5975,32.7121,2256.24,0
+OEFA.US,D,20250702,000000,32.5176,32.6939,32.5176,32.6939,1012,0
+OEFA.US,D,20250703,000000,32.6974,32.7373,32.6513,32.6513,2648.63,0
+OEFA.US,D,20250707,000000,32.5975,32.6374,32.4576,32.4801,3048.03,0
+OEFA.US,D,20250708,000000,32.4676,32.6774,32.4676,32.6373,2558.54,0
+OEFA.US,D,20250709,000000,32.7873,32.9172,32.7873,32.9171,839.836,0
+OEFA.US,D,20250710,000000,32.9471,33.037,32.8422,32.996,1794.78,0
+OEFA.US,D,20250711,000000,32.6574,32.6574,32.5975,32.5975,1675.66,0
+OEFA.US,D,20250714,000000,32.4684,32.5483,32.4684,32.5483,594.592,0
+OEFA.US,D,20250715,000000,32.2578,32.2578,32.1852,32.1852,1469.46,0
+OEFA.US,D,20250716,000000,32.2478,32.337,32.2378,32.2938,1599.59,0
+OEFA.US,D,20250717,000000,32.3777,32.4059,32.3228,32.4059,1883.87,0
+OEFA.US,D,20250718,000000,32.3763,32.3763,32.3214,32.3214,2318.3,0
+OEFA.US,D,20250721,000000,32.3977,32.6374,32.3977,32.4781,39682.5,0
+OEFA.US,D,20250722,000000,32.4676,32.6574,32.4376,32.6504,9409.37,0
+OEFA.US,D,20250723,000000,32.7473,33.1812,32.7134,33.1812,6703.67,0
+OEFA.US,D,20250724,000000,32.9272,32.9971,32.8624,32.8624,3537.52,0
+OEFA.US,D,20250725,000000,32.7174,32.86,32.7074,32.86,6805.78,0
+OEFA.US,D,20250728,000000,32.4576,32.4577,32.2578,32.2793,2068.06,0
+OEFA.US,D,20250729,000000,32.2029,32.2029,32.128,32.128,3595.58,0
+OEFA.US,D,20250730,000000,32.0332,32.0332,31.9082,31.9154,1044.04,0
+OEFA.US,D,20250731,000000,31.618,31.618,31.4287,31.4287,2181.17,0
+OEFA.US,D,20250801,000000,31.2688,31.3938,31.2189,31.3938,7683.65,0
+OEFA.US,D,20250804,000000,31.5885,31.6568,31.5385,31.6568,10843.8,0
+OEFA.US,D,20250805,000000,31.5485,31.6484,31.5485,31.5679,1118.11,0
+OEFA.US,D,20250806,000000,31.5942,31.6002,31.5942,31.6002,487.485,0
+OEFA.US,D,20250807,000000,31.9232,31.9232,31.6884,31.8844,5956.93,0
+OEFA.US,D,20250811,000000,31.7568,31.7583,31.6984,31.6984,2863.85,0
+OEFA.US,D,20250812,000000,31.7883,31.9579,31.7883,31.9579,1124.12,0
+OEFA.US,D,20250814,000000,32.1579,32.3386,32.1579,32.3386,587.585,0
+OEFA.US,D,20250815,000000,32.4576,32.4576,32.4177,32.445,3759.74,0
+OEFA.US,D,20250818,000000,32.4077,32.4676,32.3777,32.3986,23293.2,0
+OEFA.US,D,20250819,000000,32.5525,32.5646,32.5525,32.5646,1026.02,0
+OEFA.US,D,20250820,000000,32.8184,32.8958,32.7973,32.8424,2675.66,0
+OEFA.US,D,20250821,000000,32.6674,32.6674,32.5673,32.5673,1402.39,0
+OEFA.US,D,20250825,000000,32.6477,32.8972,32.4559,32.4559,692.69,0
+OEFA.US,D,20250826,000000,32.4856,32.5375,32.3478,32.4495,2235.22,0
+OEFA.US,D,20250827,000000,32.1879,32.5357,32.1879,32.5357,2065.05,0
+OEFA.US,D,20250828,000000,32.6566,32.6566,32.4476,32.5784,1032.02,0
+OEFA.US,D,20250829,000000,32.5076,32.5276,32.4277,32.4342,1903.89,0
+OEFA.US,D,20250902,000000,32.098,32.098,32.0359,32.0359,1767.76,0
+OEFA.US,D,20250903,000000,32.2528,32.2528,32.1505,32.223,734.732,0
+OEFA.US,D,20250904,000000,32.4676,32.4876,32.4569,32.482,9016.98,0
+OEFA.US,D,20250905,000000,32.8072,32.8072,32.6247,32.6247,884.881,0
+OEFA.US,D,20250908,000000,32.7973,32.8307,32.7473,32.8307,3398.38,0
+OEFA.US,D,20250909,000000,32.7373,32.7473,32.6583,32.7136,1654.64,0
+OEFA.US,D,20250910,000000,32.5395,32.5875,32.4776,32.5345,34808.6,0
+OEFA.US,D,20250911,000000,32.8173,32.845,32.6674,32.845,5832.81,0
+OEFA.US,D,20250915,000000,32.8972,32.8972,32.8424,32.8424,12284.2,0
+OEFA.US,D,20250916,000000,32.8173,32.8173,32.7174,32.7826,1685.67,0
+OEFA.US,D,20250917,000000,32.7873,32.7873,32.7148,32.7148,724.722,0
+OEFA.US,D,20250918,000000,32.94,33.02,32.9336,32.9336,3167,0
+OEFA.US,D,20250919,000000,32.9387,32.9387,32.7657,32.7657,1072,0
+OEFA.US,D,20250922,000000,32.7282,32.8518,32.7282,32.8518,2637,0
+OEFA.US,D,20250923,000000,32.9,32.9,32.77,32.8364,3188,0
+OEFA.US,D,20250924,000000,32.6517,32.6517,32.53,32.5354,5412,0
+OEFA.US,D,20250925,000000,32.263,32.4,32.256,32.256,330,0
+OEFA.US,D,20250926,000000,32.54,32.54,32.54,32.54,801,0
+OEFA.US,D,20250929,000000,32.64,32.7294,32.64,32.7294,193,0
+OEFA.US,D,20250930,000000,32.89,33.1,32.89,33.0523,2147,0
+OEFA.US,D,20251001,000000,33.24,33.3978,33.24,33.3978,1623,0
+OEFA.US,D,20251002,000000,33.53,33.632,33.47,33.632,891,0
+OEFA.US,D,20251003,000000,33.855,33.9401,33.66,33.9401,6762,0
+OEFA.US,D,20251006,000000,33.954,33.982,33.9,33.9561,2195,0
+OEFA.US,D,20251007,000000,33.76,33.825,33.47,33.5913,45601,0
+OEFA.US,D,20251008,000000,33.77,33.77,33.54,33.6392,47473,0
+OEFA.US,D,20251009,000000,33.46,33.46,33.08,33.08,36963,0
+OEFA.US,D,20251010,000000,33.22,33.22,32.6698,32.6698,5353,0
+OEFA.US,D,20251013,000000,32.73,32.92,32.73,32.9077,6647,0
+OEFA.US,D,20251014,000000,32.66,33.07,32.66,33.0368,1237,0
+OEFA.US,D,20251015,000000,33.17,33.27,33.16,33.2539,1726,0
+OEFA.US,D,20251016,000000,33.54,33.588426,33.43,33.4491,1347,0
+OEFA.US,D,20251017,000000,33.44,33.6595,33.44,33.649,4770,0
+OEFA.US,D,20251020,000000,33.82,33.8608,33.82,33.8608,14424,0
+OEFA.US,D,20251021,000000,33.79,33.814,33.7,33.7,12616,0
+OEFA.US,D,20251022,000000,33.665,33.6951,33.49,33.5627,3919,0
+OEFA.US,D,20251023,000000,33.53,33.645,33.53,33.645,2781,0
+OEFA.US,D,20251024,000000,33.73,33.745,33.69,33.7281,1419,0
+OEFA.US,D,20251027,000000,33.9,33.98,33.9,33.945,3499,0
+OEFA.US,D,20251028,000000,33.91,33.93,33.8507,33.8507,2806,0
+OEFA.US,D,20251029,000000,33.5844,33.73,33.33,33.3699,3603,0
+OEFA.US,D,20251030,000000,33.24,33.373481,33.21,33.2831,3224,0
+OEFA.US,D,20251031,000000,33.21,33.21,33.13,33.16,1908,0
+OEFA.US,D,20251103,000000,33.08,33.135,33.08,33.135,572,0
+OEFA.US,D,20251104,000000,32.91,32.98,32.825,32.825,1771,0
+OEFA.US,D,20251105,000000,32.885,33.06,32.885,33.06,2516,0
+OEFA.US,D,20251106,000000,32.78,32.91,32.78,32.8589,3151,0
+OEFA.US,D,20251107,000000,32.69,32.885,32.6499,32.885,2810,0
+OEFA.US,D,20251110,000000,33.155,33.215,33.0099,33.215,1002,0
+OEFA.US,D,20251111,000000,33.335,33.475,33.335,33.475,421,0
+OEFA.US,D,20251112,000000,33.535,33.615,33.53,33.615,3153,0
+OEFA.US,D,20251113,000000,33.385,33.385,33.045,33.055,2469,0
+OEFA.US,D,20251114,000000,32.78,33.04,32.78,32.9489,3728,0
+OEFA.US,D,20251117,000000,32.6535,32.6535,32.4268,32.4268,567,0
+OEFA.US,D,20251118,000000,32.03,32.1237,32.0045,32.1237,1850,0
+OEFA.US,D,20251119,000000,31.9801,32.06,31.8886,32.0448,4269,0
+OEFA.US,D,20251120,000000,32.175,32.175,31.575,31.575,756,0
+OEFA.US,D,20251121,000000,31.9,32.135,31.855,32.075,2088,0
+OEFA.US,D,20251124,000000,32.01,32.06,32.01,32.0355,845,0
+OEFA.US,D,20251125,000000,32.1,32.3613,32.1,32.345,1326,0
+OEFA.US,D,20251126,000000,32.57,32.7,32.57,32.6965,1280,0
+OEFA.US,D,20251128,000000,32.66,32.77,32.645,32.77,2159,0
+OEFA.US,D,20251201,000000,32.645,32.715,32.6024,32.6024,3860,0
+OEFA.US,D,20251202,000000,32.6,32.635,32.5499,32.635,1284,0
+OEFA.US,D,20251203,000000,32.7402,32.865,32.7366,32.865,2801,0
+OEFA.US,D,20251204,000000,33.11,33.13,32.98,32.985,1299,0
+OEFA.US,D,20251209,000000,32.8,32.85,32.65,32.6763,5208,0
+OEFA.US,D,20251210,000000,32.76,33.0669,32.74,33.0669,913,0
+OEFA.US,D,20251211,000000,33.27,33.27,33.2276,33.2276,2188,0
+OEFA.US,D,20251212,000000,33.16,33.1657,32.98,33.1,6444,0
+OEFA.US,D,20251215,000000,33.38,33.38,33.28,33.3553,4378,0
+OEFA.US,D,20251216,000000,33.3,33.42,33.13,33.2283,5886,0
+OEFA.US,D,20251217,000000,33.11,33.11,32.87,32.87,4592,0
+OEFA.US,D,20251218,000000,33.07,33.088,33.07,33.088,834,0
+OEFA.US,D,20251219,000000,33.27,33.35,33.17,33.212,3699,0
+OEFA.US,D,20251222,000000,33.24,33.3016,33.24,33.3016,773,0
+OEFA.US,D,20251223,000000,33.5225,33.5445,33.5099,33.5445,1014,0
+OEFA.US,D,20251226,000000,33.63,33.633,33.63,33.633,1064,0
+OEFA.US,D,20251229,000000,33.585,33.585,33.49,33.5536,666,0
+OEFA.US,D,20251230,000000,33.62,33.62,33.5531,33.5531,569,0
+OEFA.US,D,20251231,000000,33.38,33.48,33.38,33.385,3496,0
+OEFA.US,D,20260102,000000,33.66,33.735,33.62,33.735,2649,0
+OEFA.US,D,20260105,000000,33.88,34.09,33.88,34.087,2246,0
+OEFA.US,D,20260106,000000,34.15,34.2286,34.1,34.2133,4044,0
+OEFA.US,D,20260107,000000,34.13,34.18,34.06,34.09,15278,0
+OEFA.US,D,20260108,000000,33.94,34.0193,33.94,34.0193,1216,0
+OEFA.US,D,20260109,000000,34.41,34.49,34.395,34.4762,3050,0
+OEFA.US,D,20260112,000000,34.69,34.702,34.61,34.702,2012,0
+OEFA.US,D,20260113,000000,34.42,34.45,34.4196,34.4196,1865,0
+OEFA.US,D,20260114,000000,34.425,34.425,34.2501,34.3541,1071,0
+OEFA.US,D,20260115,000000,34.445,34.46,34.32,34.323,5477,0
+OEFA.US,D,20260116,000000,34.38,34.4409,34.38,34.4409,959,0
+OEFA.US,D,20260120,000000,33.84,33.99,33.7964,33.7964,6214,0
+OEFA.US,D,20260121,000000,33.8,34.07,33.63,34.045,5952,0
+OEFA.US,D,20260122,000000,34.255,34.255,34.1753,34.1753,647,0
+OEFA.US,D,20260123,000000,34.08,34.3432,34.08,34.3367,3204,0
+OEFA.US,D,20260126,000000,34.43,34.5256,34.43,34.484,1881,0
+OEFA.US,D,20260127,000000,34.77,34.8189,34.75,34.8189,2313,0
+OEFA.US,D,20260128,000000,34.1894,34.1894,34.155,34.155,890,0
+OEFA.US,D,20260129,000000,34.145,34.4803,34.145,34.4803,3874,0
+OEFA.US,D,20260130,000000,34.23,34.24,34.075,34.1326,2253,0
+OEFA.US,D,20260202,000000,34.35,34.44,34.33,34.44,5744,0
+OEFA.US,D,20260203,000000,34.05,34.06,33.9875,33.9875,517,0
+OEFA.US,D,20260204,000000,34.23,34.23,34.003,34.003,650,0
+OEFA.US,D,20260206,000000,34.15,34.305,34.15,34.305,863,0
+OEFA.US,D,20260210,000000,35.07,35.07,34.89,34.9729,2207,0
+OEFA.US,D,20260211,000000,34.98,35.21,34.98,35.1972,2465,0
+OEFA.US,D,20260212,000000,35.27,35.27,34.95,35.01,2493,0
+OEFA.US,D,20260213,000000,35.1,35.28,35.1,35.2157,426,0
+OEFA.US,D,20260217,000000,35.11,35.2699,35.07,35.2034,684,0
+OEFA.US,D,20260218,000000,35.31,35.31,35.26,35.26,2445,0
diff --git a/daily/us/nyse stocks/2/oi.us.txt b/daily/us/nyse stocks/2/oi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21e02eac18e9c631d80967c154e7c80557b0c1df
--- /dev/null
+++ b/daily/us/nyse stocks/2/oi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OI.US,D,20050225,000000,24.08,24.6,24.06,24.453,346398,0
+OI.US,D,20050228,000000,24.472,24.659,24.256,24.394,760444,0
+OI.US,D,20050301,000000,24.453,24.806,24.306,24.472,817887,0
+OI.US,D,20050302,000000,24.356,25.659,24.276,25.071,1295192,0
+OI.US,D,20050303,000000,25.286,25.992,25.286,25.678,2121854,0
+OI.US,D,20050304,000000,25.727,26.149,25.57,25.807,1080822,0
+OI.US,D,20050307,000000,25.912,26.07,25.511,25.57,651882,0
+OI.US,D,20050308,000000,25.629,25.874,25.246,25.325,808705,0
+OI.US,D,20050309,000000,25.286,25.61,25.129,25.179,340071,0
+OI.US,D,20050310,000000,25.236,25.483,24.786,24.836,600661,0
+OI.US,D,20050311,000000,24.836,25.325,24.826,24.924,727385,0
+OI.US,D,20050314,000000,24.992,25.659,24.826,25.091,1136226,0
+OI.US,D,20050315,000000,25.091,25.395,24.826,24.904,725344,0
+OI.US,D,20050316,000000,24.894,25.111,24.404,24.502,1126840,0
+OI.US,D,20050317,000000,24.502,24.845,24.13,24.669,883902,0
+OI.US,D,20050318,000000,24.61,24.62,24.256,24.346,602905,0
+OI.US,D,20050321,000000,24.404,24.444,23.924,24.07,1835858,0
+OI.US,D,20050322,000000,24.16,24.748,24.16,24.237,1358860,0
+OI.US,D,20050323,000000,24.247,24.542,23.875,24.002,1006442,0
+OI.US,D,20050324,000000,24.011,24.366,24.011,24.12,427820,0
+OI.US,D,20050328,000000,24.17,24.434,24.07,24.07,1282846,0
+OI.US,D,20050329,000000,24.07,24.316,23.375,23.621,677389,0
+OI.US,D,20050330,000000,23.63,23.747,23.13,23.688,2004107,0
+OI.US,D,20050331,000000,23.688,24.649,23.688,24.64,1105923,0
+OI.US,D,20050401,000000,24.718,25.306,24.561,24.796,894819,0
+OI.US,D,20050404,000000,24.766,24.934,24.512,24.659,857884,0
+OI.US,D,20050405,000000,24.453,24.64,24.12,24.286,993892,0
+OI.US,D,20050406,000000,24.384,24.482,24.11,24.11,705550,0
+OI.US,D,20050407,000000,24.189,24.718,24.189,24.659,299770,0
+OI.US,D,20050408,000000,24.649,25.296,24.11,24.12,1479869,0
+OI.US,D,20050411,000000,24.12,24.12,23.562,23.934,968588,0
+OI.US,D,20050412,000000,24.699,26.657,24.649,26.355,4725502,0
+OI.US,D,20050413,000000,25.433,25.826,25.012,25.335,2156137,0
+OI.US,D,20050414,000000,25.188,25.425,24.366,24.718,1417324,0
+OI.US,D,20050415,000000,24.718,25.385,24.522,24.522,2079816,0
+OI.US,D,20050418,000000,24.649,24.796,23.542,24.512,2418563,0
+OI.US,D,20050419,000000,24.482,24.894,23.621,24.699,1836064,0
+OI.US,D,20050420,000000,24.699,25.129,24.256,24.384,1447015,0
+OI.US,D,20050421,000000,25.433,25.61,25.061,25.227,1855552,0
+OI.US,D,20050422,000000,25.286,25.286,24.61,24.884,799929,0
+OI.US,D,20050425,000000,24.884,25.375,24.855,25.091,1021033,0
+OI.US,D,20050426,000000,25.129,25.256,24.404,24.424,1143265,0
+OI.US,D,20050427,000000,24.306,25.041,23.855,24.982,1015726,0
+OI.US,D,20050428,000000,24.982,25.433,23.934,24.286,1365185,0
+OI.US,D,20050429,000000,24.336,24.61,23.63,24.031,2613239,0
+OI.US,D,20050502,000000,24.031,24.522,24.011,24.512,483630,0
+OI.US,D,20050503,000000,24.462,24.659,24.256,24.434,401801,0
+OI.US,D,20050504,000000,24.453,24.748,24.227,24.659,804010,0
+OI.US,D,20050505,000000,24.649,24.962,24.336,24.61,855945,0
+OI.US,D,20050506,000000,24.64,25.022,24.6,25.022,457408,0
+OI.US,D,20050509,000000,24.914,25.217,24.62,24.796,528220,0
+OI.US,D,20050510,000000,24.748,24.748,23.826,23.904,936040,0
+OI.US,D,20050511,000000,23.846,24.58,23.846,24.414,1082456,0
+OI.US,D,20050512,000000,24.356,24.59,23.295,23.668,843497,0
+OI.US,D,20050513,000000,23.668,23.885,22.169,22.698,1977886,0
+OI.US,D,20050516,000000,22.688,23.415,22.679,22.875,1515581,0
+OI.US,D,20050517,000000,22.688,23.08,22.296,22.777,1765150,0
+OI.US,D,20050518,000000,22.875,23.659,22.797,23.355,720243,0
+OI.US,D,20050519,000000,23.355,23.718,23.19,23.601,795134,0
+OI.US,D,20050520,000000,23.591,23.718,23.305,23.522,2330611,0
+OI.US,D,20050523,000000,23.649,24.462,23.257,24.218,2218579,0
+OI.US,D,20050524,000000,25.188,25.365,24.482,24.728,2346631,0
+OI.US,D,20050525,000000,25.091,25.091,24.346,24.884,1218259,0
+OI.US,D,20050526,000000,24.992,25.415,24.845,25.149,1836676,0
+OI.US,D,20050527,000000,25.286,25.737,25.159,25.443,1329168,0
+OI.US,D,20050531,000000,25.443,25.483,25.041,25.197,2774857,0
+OI.US,D,20050601,000000,25.197,25.315,24.738,24.738,1248360,0
+OI.US,D,20050602,000000,24.962,25.041,24.414,24.522,1244686,0
+OI.US,D,20050603,000000,24.414,24.522,24.256,24.472,890024,0
+OI.US,D,20050606,000000,24.472,24.689,24.209,24.375,1072864,0
+OI.US,D,20050607,000000,24.57,24.992,24.502,24.708,578828,0
+OI.US,D,20050608,000000,24.874,24.962,24.659,24.962,839008,0
+OI.US,D,20050609,000000,24.972,24.972,24.502,24.816,1055418,0
+OI.US,D,20050610,000000,24.816,24.904,24.542,24.679,579031,0
+OI.US,D,20050613,000000,24.659,24.992,24.512,24.982,441900,0
+OI.US,D,20050614,000000,24.884,25.051,24.718,25.022,389150,0
+OI.US,D,20050615,000000,25.121,25.169,24.796,25.071,239265,0
+OI.US,D,20050616,000000,25.081,25.56,25.071,25.315,413229,0
+OI.US,D,20050617,000000,25.266,25.668,25.111,25.111,505772,0
+OI.US,D,20050620,000000,25.081,25.276,24.826,24.884,467305,0
+OI.US,D,20050621,000000,24.845,25.002,24.502,24.728,944713,0
+OI.US,D,20050622,000000,24.748,25.188,24.728,24.982,845639,0
+OI.US,D,20050623,000000,24.982,25.149,24.472,24.57,1150817,0
+OI.US,D,20050624,000000,24.404,24.728,23.718,23.964,1170204,0
+OI.US,D,20050627,000000,23.816,24.237,23.816,24.17,342520,0
+OI.US,D,20050628,000000,24.16,24.502,24.11,24.375,625353,0
+OI.US,D,20050629,000000,24.375,24.542,24.11,24.346,506283,0
+OI.US,D,20050630,000000,24.404,24.756,24.218,24.551,917572,0
+OI.US,D,20050701,000000,24.522,24.894,24.296,24.512,594336,0
+OI.US,D,20050705,000000,24.502,24.874,24.199,24.679,551380,0
+OI.US,D,20050706,000000,24.58,25.169,24.522,25.081,659533,0
+OI.US,D,20050707,000000,24.914,25.296,24.6,25.296,394047,0
+OI.US,D,20050708,000000,25.483,25.952,25.227,25.883,414760,0
+OI.US,D,20050711,000000,25.942,26.11,25.306,25.6,634433,0
+OI.US,D,20050712,000000,25.483,25.932,25.425,25.826,440166,0
+OI.US,D,20050713,000000,25.777,25.952,25.649,25.787,1033277,0
+OI.US,D,20050714,000000,25.747,26.07,25.727,26.012,992770,0
+OI.US,D,20050715,000000,25.922,26.021,25.727,26.021,472918,0
+OI.US,D,20050718,000000,25.922,25.922,25.55,25.668,353336,0
+OI.US,D,20050719,000000,25.688,26.265,25.639,25.972,500262,0
+OI.US,D,20050720,000000,25.922,26.757,25.757,26.677,1415183,0
+OI.US,D,20050721,000000,25.236,25.972,24.482,24.6,4608675,0
+OI.US,D,20050722,000000,24.756,25.159,24.522,25.101,1179897,0
+OI.US,D,20050725,000000,25.041,25.256,24.61,24.884,507711,0
+OI.US,D,20050726,000000,25.081,25.197,24.756,25.091,686980,0
+OI.US,D,20050727,000000,25.227,25.227,24.914,24.992,642189,0
+OI.US,D,20050728,000000,25.139,25.395,25.002,25.236,1409775,0
+OI.US,D,20050729,000000,25.091,25.473,25.061,25.139,765545,0
+OI.US,D,20050801,000000,25.139,25.629,25.139,25.483,1360901,0
+OI.US,D,20050802,000000,25.649,26.09,25.511,25.893,950426,0
+OI.US,D,20050803,000000,25.777,26.227,25.777,25.972,711368,0
+OI.US,D,20050804,000000,25.942,26.159,25.797,25.972,635352,0
+OI.US,D,20050805,000000,25.777,25.972,25.697,25.737,536380,0
+OI.US,D,20050808,000000,25.737,26.12,25.629,25.767,899818,0
+OI.US,D,20050809,000000,25.922,26.051,25.767,25.874,311197,0
+OI.US,D,20050810,000000,25.972,26.256,25.767,25.893,613110,0
+OI.US,D,20050811,000000,26.217,26.541,26.1,26.375,672492,0
+OI.US,D,20050812,000000,26.394,26.737,26.365,26.433,807072,0
+OI.US,D,20050815,000000,26.511,26.854,26.433,26.707,578828,0
+OI.US,D,20050816,000000,26.777,26.777,26.394,26.581,720345,0
+OI.US,D,20050817,000000,26.511,26.834,26.452,26.657,818397,0
+OI.US,D,20050818,000000,26.413,26.657,26.305,26.462,807990,0
+OI.US,D,20050819,000000,26.482,26.777,26.452,26.462,576481,0
+OI.US,D,20050822,000000,26.61,26.893,26.551,26.629,650963,0
+OI.US,D,20050823,000000,26.629,26.787,26.394,26.637,701775,0
+OI.US,D,20050824,000000,26.797,26.873,26.305,26.375,609743,0
+OI.US,D,20050825,000000,26.285,26.365,25.992,26.275,700040,0
+OI.US,D,20050826,000000,26.168,26.394,26.13,26.149,449246,0
+OI.US,D,20050829,000000,25.952,25.982,25.659,25.883,1433752,0
+OI.US,D,20050830,000000,26.521,26.953,25.55,25.59,1695464,0
+OI.US,D,20050831,000000,25.59,25.59,25.051,25.286,1848817,0
+OI.US,D,20050901,000000,25.345,25.345,24.943,24.992,1141941,0
+OI.US,D,20050902,000000,25.091,25.091,24.306,24.57,1887488,0
+OI.US,D,20050906,000000,24.404,24.748,23.924,23.983,2623850,0
+OI.US,D,20050907,000000,23.993,24.266,23.63,23.944,1894220,0
+OI.US,D,20050908,000000,23.914,23.993,23.659,23.787,1387531,0
+OI.US,D,20050909,000000,23.914,24.06,23.718,23.826,762689,0
+OI.US,D,20050912,000000,23.885,24.08,23.708,23.914,974302,0
+OI.US,D,20050913,000000,23.914,23.914,23.571,23.757,1113676,0
+OI.US,D,20050914,000000,23.649,23.668,23.15,23.19,1150715,0
+OI.US,D,20050915,000000,23.275,23.483,22.973,23.2,530873,0
+OI.US,D,20050916,000000,21.269,22.14,20.092,21.758,11210849,0
+OI.US,D,20050919,000000,21.562,21.63,20.974,21.072,4162185,0
+OI.US,D,20050920,000000,21.101,21.17,20.758,20.817,1974419,0
+OI.US,D,20050921,000000,20.846,20.925,20.583,20.827,1183570,0
+OI.US,D,20050922,000000,20.876,21.533,20.728,21.414,1806678,0
+OI.US,D,20050923,000000,21.503,21.797,21.434,21.62,1298559,0
+OI.US,D,20050926,000000,21.709,22.315,21.68,22.101,1136941,0
+OI.US,D,20050927,000000,22.12,22.149,21.856,22.052,989606,0
+OI.US,D,20050928,000000,22.052,22.189,20.876,20.974,3090340,0
+OI.US,D,20050929,000000,21.072,21.317,19.651,19.896,4238402,0
+OI.US,D,20050930,000000,20.092,20.533,19.934,20.21,2775571,0
+OI.US,D,20051003,000000,20.14,20.14,19.689,19.798,1737908,0
+OI.US,D,20051004,000000,19.848,19.954,19.542,19.592,1424364,0
+OI.US,D,20051005,000000,19.632,19.651,18.72,18.758,2829751,0
+OI.US,D,20051006,000000,18.672,18.72,18.19,18.376,2375608,0
+OI.US,D,20051007,000000,18.376,18.739,18.319,18.681,3225328,0
+OI.US,D,20051010,000000,18.768,19.043,18.622,18.642,1448852,0
+OI.US,D,20051011,000000,18.729,19.552,18.729,19.103,2280412,0
+OI.US,D,20051012,000000,19.122,19.259,18.691,18.797,2153586,0
+OI.US,D,20051013,000000,18.847,18.907,18.652,18.847,1592206,0
+OI.US,D,20051014,000000,18.847,19.582,18.672,18.729,1548742,0
+OI.US,D,20051017,000000,18.562,18.964,18.339,18.729,1626081,0
+OI.US,D,20051018,000000,18.877,18.877,18.229,18.474,1354064,0
+OI.US,D,20051019,000000,18.376,18.454,17.662,18.102,2265208,0
+OI.US,D,20051020,000000,17.348,18.142,17.152,17.652,3291546,0
+OI.US,D,20051021,000000,17.662,17.837,17.514,17.691,1126228,0
+OI.US,D,20051024,000000,17.739,18.132,17.602,17.937,1298458,0
+OI.US,D,20051025,000000,17.887,18.632,17.837,18.024,1141328,0
+OI.US,D,20051026,000000,17.947,18.622,17.847,18.142,1152449,0
+OI.US,D,20051027,000000,18.132,18.249,17.759,17.974,783094,0
+OI.US,D,20051028,000000,18.072,18.319,17.927,18.142,1477726,0
+OI.US,D,20051031,000000,18.259,18.788,18.142,18.662,1466504,0
+OI.US,D,20051101,000000,18.612,19.16,18.612,18.974,1123371,0
+OI.US,D,20051102,000000,18.897,19.103,18.768,19.033,600152,0
+OI.US,D,20051103,000000,19.093,19.308,18.681,18.887,771972,0
+OI.US,D,20051104,000000,18.877,18.877,18.592,18.817,407005,0
+OI.US,D,20051107,000000,19.014,19.16,18.72,19.063,705653,0
+OI.US,D,20051108,000000,19.053,19.053,18.672,18.837,545973,0
+OI.US,D,20051109,000000,18.837,19.004,18.329,18.847,777177,0
+OI.US,D,20051110,000000,18.817,19.622,18.691,19.455,1851367,0
+OI.US,D,20051111,000000,19.504,19.748,19.132,19.504,735955,0
+OI.US,D,20051114,000000,19.748,19.954,18.984,19.484,1620979,0
+OI.US,D,20051115,000000,19.376,19.689,19.063,19.405,1141226,0
+OI.US,D,20051116,000000,19.445,19.689,19.169,19.592,1164490,0
+OI.US,D,20051117,000000,20.583,20.583,19.857,20.563,2119710,0
+OI.US,D,20051118,000000,20.603,21.13,20.484,21.13,2464273,0
+OI.US,D,20051121,000000,20.748,21.434,20.611,21.434,1688627,0
+OI.US,D,20051122,000000,21.434,21.562,20.993,21.414,715651,0
+OI.US,D,20051123,000000,21.269,21.444,21.101,21.375,537809,0
+OI.US,D,20051125,000000,21.375,21.905,20.984,21.346,377110,0
+OI.US,D,20051128,000000,21.269,21.269,20.768,21.091,850334,0
+OI.US,D,20051129,000000,21.14,21.601,20.876,21.17,1447322,0
+OI.US,D,20051130,000000,21.11,21.317,20.827,21.317,566176,0
+OI.US,D,20051201,000000,21.365,21.895,21.346,21.807,2890868,0
+OI.US,D,20051202,000000,21.807,21.807,21.298,21.552,928490,0
+OI.US,D,20051205,000000,21.552,21.611,21.013,21.365,1807799,0
+OI.US,D,20051206,000000,21.365,21.484,21.042,21.13,807276,0
+OI.US,D,20051207,000000,21.15,21.209,20.563,20.728,1144184,0
+OI.US,D,20051208,000000,20.748,20.866,20.239,20.239,1474768,0
+OI.US,D,20051209,000000,20.092,20.269,19.689,20.2,1262644,0
+OI.US,D,20051212,000000,20.259,20.494,19.504,19.798,1385388,0
+OI.US,D,20051213,000000,19.689,19.738,19.405,19.632,1502216,0
+OI.US,D,20051214,000000,19.602,19.689,19.103,19.318,1130512,0
+OI.US,D,20051215,000000,19.405,19.514,19.179,19.308,1031235,0
+OI.US,D,20051216,000000,19.475,19.475,19.122,19.356,854822,0
+OI.US,D,20051219,000000,19.405,19.572,19.239,19.356,1019809,0
+OI.US,D,20051220,000000,19.475,19.699,19.405,19.582,1008177,0
+OI.US,D,20051221,000000,19.602,19.877,19.542,19.848,639229,0
+OI.US,D,20051222,000000,19.828,19.984,19.582,19.984,784625,0
+OI.US,D,20051223,000000,19.984,20.16,19.867,19.964,463735,0
+OI.US,D,20051227,000000,19.964,20.336,19.954,20.19,959609,0
+OI.US,D,20051228,000000,20.239,20.494,20.19,20.444,808501,0
+OI.US,D,20051229,000000,20.533,20.679,20.298,20.611,757586,0
+OI.US,D,20051230,000000,20.583,20.778,20.464,20.621,694939,0
+OI.US,D,20060103,000000,20.699,20.955,20.659,20.896,1120207,0
+OI.US,D,20060104,000000,20.837,21.16,20.718,21.091,931244,0
+OI.US,D,20060105,000000,21.091,21.365,20.748,21.269,1003381,0
+OI.US,D,20060106,000000,21.365,21.533,20.876,21.317,673920,0
+OI.US,D,20060109,000000,21.298,21.68,21.189,21.533,864719,0
+OI.US,D,20060110,000000,21.543,21.543,21.12,21.434,674022,0
+OI.US,D,20060111,000000,21.503,21.66,21.298,21.494,405881,0
+OI.US,D,20060112,000000,21.404,21.444,21.189,21.346,410882,0
+OI.US,D,20060113,000000,21.269,21.414,21.209,21.298,891554,0
+OI.US,D,20060117,000000,21.365,21.414,20.945,20.955,1448852,0
+OI.US,D,20060118,000000,21.023,21.12,20.424,20.689,2040024,0
+OI.US,D,20060119,000000,20.728,20.827,20.533,20.583,1388448,0
+OI.US,D,20060120,000000,20.494,20.611,20.17,20.298,1138982,0
+OI.US,D,20060123,000000,20.336,20.679,20.336,20.533,564746,0
+OI.US,D,20060124,000000,20.679,21.317,20.679,21.17,1013482,0
+OI.US,D,20060125,000000,21.219,21.63,21.179,21.543,834008,0
+OI.US,D,20060126,000000,21.69,21.777,21.474,21.69,1082354,0
+OI.US,D,20060127,000000,21.65,21.807,21.317,21.523,1310191,0
+OI.US,D,20060130,000000,21.562,22.052,21.562,21.68,3008611,0
+OI.US,D,20060131,000000,21.66,22.149,21.513,21.552,2945658,0
+OI.US,D,20060201,000000,21.581,21.856,21.494,21.768,2478658,0
+OI.US,D,20060202,000000,21.787,21.787,19.298,19.346,8062962,0
+OI.US,D,20060203,000000,19.366,19.366,18.543,18.768,2883725,0
+OI.US,D,20060206,000000,18.768,18.954,18.053,18.366,3009225,0
+OI.US,D,20060207,000000,18.396,18.454,17.662,17.887,4076682,0
+OI.US,D,20060208,000000,17.947,18.132,17.719,17.937,3310626,0
+OI.US,D,20060209,000000,17.974,18.464,17.937,18.426,2637624,0
+OI.US,D,20060210,000000,18.444,18.935,18.279,18.778,1697299,0
+OI.US,D,20060213,000000,18.72,18.867,18.339,18.416,2988104,0
+OI.US,D,20060214,000000,18.396,19.132,18.396,18.797,3620394,0
+OI.US,D,20060215,000000,18.329,18.739,18.259,18.622,2828221,0
+OI.US,D,20060216,000000,18.632,18.817,18.534,18.768,1940747,0
+OI.US,D,20060217,000000,18.827,19.083,18.7,18.887,2716290,0
+OI.US,D,20060221,000000,18.916,19.093,18.827,18.907,905431,0
+OI.US,D,20060222,000000,18.935,19.014,18.7,18.768,1815350,0
+OI.US,D,20060223,000000,18.817,19.199,18.622,18.916,2261535,0
+OI.US,D,20060224,000000,18.916,19.169,18.897,19.033,679328,0
+OI.US,D,20060227,000000,19.014,19.179,18.426,18.562,1325087,0
+OI.US,D,20060228,000000,18.582,18.691,18.102,18.366,1439159,0
+OI.US,D,20060301,000000,18.426,18.729,18.416,18.553,1568433,0
+OI.US,D,20060302,000000,18.494,18.672,18.396,18.602,1243360,0
+OI.US,D,20060303,000000,18.543,18.691,18.444,18.622,983789,0
+OI.US,D,20060306,000000,18.543,18.622,18.132,18.209,1214486,0
+OI.US,D,20060307,000000,18.309,18.504,17.965,18.132,1420182,0
+OI.US,D,20060308,000000,18.142,18.376,18.034,18.132,804214,0
+OI.US,D,20060309,000000,18.229,18.279,17.837,17.927,753913,0
+OI.US,D,20060310,000000,18.082,18.112,17.877,18.034,1449871,0
+OI.US,D,20060313,000000,18.024,18.082,17.701,17.759,1351820,0
+OI.US,D,20060314,000000,17.739,17.739,17.102,17.622,2580181,0
+OI.US,D,20060315,000000,17.642,17.817,17.132,17.406,1675567,0
+OI.US,D,20060316,000000,17.494,17.593,17.092,17.142,1754334,0
+OI.US,D,20060317,000000,17.309,17.309,16.652,16.907,3867924,0
+OI.US,D,20060320,000000,16.966,17.024,16.701,16.818,2010844,0
+OI.US,D,20060321,000000,16.711,16.779,16.505,16.534,1714237,0
+OI.US,D,20060322,000000,16.573,16.711,16.573,16.661,1457219,0
+OI.US,D,20060323,000000,16.681,16.798,16.612,16.652,1080517,0
+OI.US,D,20060324,000000,16.661,16.691,16.475,16.485,1241522,0
+OI.US,D,20060327,000000,16.564,16.564,16.378,16.466,2109813,0
+OI.US,D,20060328,000000,16.466,16.475,16.172,16.318,1544355,0
+OI.US,D,20060329,000000,16.426,16.956,16.426,16.838,1597511,0
+OI.US,D,20060330,000000,16.857,17.201,16.779,16.917,1293559,0
+OI.US,D,20060331,000000,16.917,17.455,16.867,17.024,2973820,0
+OI.US,D,20060403,000000,17.033,17.682,17.033,17.554,2486107,0
+OI.US,D,20060404,000000,17.642,17.749,17.573,17.622,2099305,0
+OI.US,D,20060405,000000,17.612,17.701,17.338,17.474,1734337,0
+OI.US,D,20060406,000000,17.445,17.612,17.318,17.564,861353,0
+OI.US,D,20060407,000000,17.682,17.739,17.259,17.309,807276,0
+OI.US,D,20060410,000000,17.299,17.474,17.142,17.279,1046947,0
+OI.US,D,20060411,000000,17.279,17.593,17.004,17.112,773096,0
+OI.US,D,20060412,000000,17.191,17.348,17.033,17.249,617498,0
+OI.US,D,20060413,000000,17.152,17.172,16.828,16.927,800950,0
+OI.US,D,20060417,000000,16.887,16.994,16.554,16.711,846966,0
+OI.US,D,20060418,000000,16.681,17.014,16.681,16.897,1109087,0
+OI.US,D,20060419,000000,16.887,17.102,16.721,17.024,621985,0
+OI.US,D,20060420,000000,17.102,17.191,16.828,16.907,927877,0
+OI.US,D,20060421,000000,17.053,17.368,17.004,17.289,1094903,0
+OI.US,D,20060424,000000,17.249,17.249,16.721,16.847,859415,0
+OI.US,D,20060425,000000,17.004,17.004,16.721,16.769,1360289,0
+OI.US,D,20060426,000000,16.857,16.994,16.691,16.907,1619755,0
+OI.US,D,20060427,000000,17.152,18.142,17.152,18.062,2580896,0
+OI.US,D,20060428,000000,17.887,18.289,17.887,17.917,1026440,0
+OI.US,D,20060501,000000,17.984,18.112,17.053,17.181,1618020,0
+OI.US,D,20060502,000000,17.181,17.425,16.857,17.348,1067151,0
+OI.US,D,20060503,000000,17.396,17.396,17.053,17.249,503119,0
+OI.US,D,20060504,000000,17.309,17.642,17.259,17.564,656166,0
+OI.US,D,20060505,000000,17.612,17.947,17.544,17.797,921551,0
+OI.US,D,20060508,000000,17.729,18.043,17.729,17.797,816458,0
+OI.US,D,20060509,000000,17.937,18.092,17.837,18.082,808501,0
+OI.US,D,20060510,000000,18.053,18.053,17.857,18.004,435268,0
+OI.US,D,20060511,000000,18.014,18.082,17.348,17.377,856149,0
+OI.US,D,20060512,000000,17.377,17.544,17.004,17.221,535668,0
+OI.US,D,20060515,000000,17.132,17.201,16.994,17.152,1064191,0
+OI.US,D,20060516,000000,17.152,17.309,17.004,17.004,663207,0
+OI.US,D,20060517,000000,16.946,17.053,16.524,16.711,1013789,0
+OI.US,D,20060518,000000,16.681,17.249,16.564,17.024,1624755,0
+OI.US,D,20060519,000000,17.152,17.162,16.652,17.014,693715,0
+OI.US,D,20060522,000000,16.857,16.946,16.426,16.661,1359369,0
+OI.US,D,20060523,000000,16.818,16.966,16.612,16.642,1194487,0
+OI.US,D,20060524,000000,16.612,16.749,16.416,16.583,1057764,0
+OI.US,D,20060525,000000,16.691,17.112,16.691,16.976,1196935,0
+OI.US,D,20060526,000000,17.152,17.201,16.808,17.033,610457,0
+OI.US,D,20060530,000000,16.956,16.956,16.505,16.534,614437,0
+OI.US,D,20060531,000000,16.632,16.877,16.544,16.661,811969,0
+OI.US,D,20060601,000000,16.661,17.043,16.514,16.956,1585677,0
+OI.US,D,20060602,000000,17.053,17.053,16.642,16.681,1348248,0
+OI.US,D,20060605,000000,16.701,16.769,16.407,16.407,637290,0
+OI.US,D,20060606,000000,16.407,16.407,15.799,16.064,483325,0
+OI.US,D,20060607,000000,15.926,16.054,15.368,15.612,1250706,0
+OI.US,D,20060608,000000,15.652,15.712,15.201,15.612,1083170,0
+OI.US,D,20060609,000000,15.672,15.877,15.563,15.702,1151633,0
+OI.US,D,20060612,000000,15.789,16.102,15.662,15.926,1012564,0
+OI.US,D,20060613,000000,15.926,16.23,15.789,15.789,1702504,0
+OI.US,D,20060614,000000,15.789,16.24,15.622,15.926,696979,0
+OI.US,D,20060615,000000,16.074,16.358,16.034,16.298,841661,0
+OI.US,D,20060616,000000,16.22,16.24,15.847,15.966,371192,0
+OI.US,D,20060619,000000,16.025,16.044,15.417,15.455,1451811,0
+OI.US,D,20060620,000000,15.446,15.741,15.319,15.495,822580,0
+OI.US,D,20060621,000000,15.534,16.005,15.475,15.761,641678,0
+OI.US,D,20060622,000000,15.808,16.514,15.761,16.475,1039806,0
+OI.US,D,20060623,000000,16.426,16.632,16.152,16.182,988177,0
+OI.US,D,20060626,000000,16.22,16.564,16.092,16.446,463938,0
+OI.US,D,20060627,000000,16.466,16.592,15.877,15.946,658309,0
+OI.US,D,20060628,000000,15.906,16.025,15.692,15.887,465469,0
+OI.US,D,20060629,000000,16.054,16.436,15.906,16.358,785747,0
+OI.US,D,20060630,000000,16.397,16.436,16.172,16.426,1292947,0
+OI.US,D,20060703,000000,16.426,16.524,16.328,16.456,267834,0
+OI.US,D,20060705,000000,16.416,16.416,15.827,15.976,828702,0
+OI.US,D,20060706,000000,16.054,16.182,15.976,16.064,488630,0
+OI.US,D,20060707,000000,15.996,16.21,15.926,16.034,450267,0
+OI.US,D,20060710,000000,16.064,16.192,15.996,16.182,433022,0
+OI.US,D,20060711,000000,16.122,16.348,15.446,15.593,1085006,0
+OI.US,D,20060712,000000,15.593,15.652,15.29,15.309,656370,0
+OI.US,D,20060713,000000,15.201,15.25,14.642,14.642,1054193,0
+OI.US,D,20060714,000000,14.603,14.682,14.436,14.436,890943,0
+OI.US,D,20060717,000000,14.456,14.809,14.24,14.761,1315292,0
+OI.US,D,20060718,000000,15.122,15.309,14.799,14.937,1716890,0
+OI.US,D,20060719,000000,14.937,15.761,14.937,15.622,937163,0
+OI.US,D,20060720,000000,15.662,15.702,15.122,15.151,451797,0
+OI.US,D,20060721,000000,15.201,15.201,14.897,15.103,426187,0
+OI.US,D,20060724,000000,15.151,15.388,15.132,15.348,555563,0
+OI.US,D,20060725,000000,15.388,15.583,15.26,15.534,1304476,0
+OI.US,D,20060726,000000,15.583,15.583,14.702,15.055,1497316,0
+OI.US,D,20060727,000000,14.799,15.045,14.103,14.31,4333597,0
+OI.US,D,20060728,000000,14.388,14.672,14.31,14.505,1223158,0
+OI.US,D,20060731,000000,14.545,14.827,14.417,14.827,1007768,0
+OI.US,D,20060801,000000,14.702,14.79,14.358,14.515,1545069,0
+OI.US,D,20060802,000000,14.662,14.771,14.388,14.427,1062764,0
+OI.US,D,20060803,000000,14.32,14.632,14.221,14.427,1552516,0
+OI.US,D,20060804,000000,14.475,14.584,14.123,14.368,752792,0
+OI.US,D,20060807,000000,14.27,14.358,13.839,13.917,1291111,0
+OI.US,D,20060808,000000,13.907,13.917,13.359,13.476,1348351,0
+OI.US,D,20060809,000000,13.623,13.623,12.966,13.134,1582718,0
+OI.US,D,20060810,000000,13.075,13.202,12.906,13.163,1019809,0
+OI.US,D,20060811,000000,13.82,13.82,12.841,12.956,626884,0
+OI.US,D,20060814,000000,13.046,13.094,12.888,12.976,529953,0
+OI.US,D,20060815,000000,13.075,13.192,12.888,13.153,1409059,0
+OI.US,D,20060816,000000,13.212,13.349,13.124,13.309,736464,0
+OI.US,D,20060817,000000,13.279,13.515,13.241,13.378,1417324,0
+OI.US,D,20060818,000000,13.448,13.801,13.428,13.801,1310599,0
+OI.US,D,20060821,000000,13.731,13.751,13.545,13.651,1135410,0
+OI.US,D,20060822,000000,13.671,13.791,13.555,13.771,1143061,0
+OI.US,D,20060823,000000,13.781,14.035,13.741,13.917,967466,0
+OI.US,D,20060824,000000,13.917,13.927,13.741,13.83,564032,0
+OI.US,D,20060825,000000,13.731,13.82,13.535,13.731,1037867,0
+OI.US,D,20060828,000000,13.671,13.927,13.671,13.907,510772,0
+OI.US,D,20060829,000000,13.927,14.192,13.741,14.133,853904,0
+OI.US,D,20060830,000000,14.025,14.436,13.966,14.33,1234993,0
+OI.US,D,20060831,000000,14.29,14.947,14.24,14.857,1506500,0
+OI.US,D,20060901,000000,14.837,14.867,14.584,14.593,1597002,0
+OI.US,D,20060905,000000,14.632,14.632,14.427,14.593,2002578,0
+OI.US,D,20060906,000000,14.535,14.603,14.417,14.545,1490992,0
+OI.US,D,20060907,000000,14.515,14.575,14.27,14.446,796665,0
+OI.US,D,20060908,000000,14.348,14.465,14.172,14.456,1397836,0
+OI.US,D,20060911,000000,14.358,14.545,14.231,14.368,964710,0
+OI.US,D,20060912,000000,14.446,15.191,14.388,15.151,1375286,0
+OI.US,D,20060913,000000,15.161,15.339,15.025,15.22,996953,0
+OI.US,D,20060914,000000,15.151,15.408,14.976,15.398,1913504,0
+OI.US,D,20060915,000000,15.682,16.054,15.534,15.818,1814943,0
+OI.US,D,20060918,000000,15.78,15.916,15.632,15.662,2088898,0
+OI.US,D,20060919,000000,15.632,15.652,15.398,15.593,787072,0
+OI.US,D,20060920,000000,15.593,15.721,15.388,15.437,1632305,0
+OI.US,D,20060921,000000,15.525,15.583,15.24,15.309,685859,0
+OI.US,D,20060922,000000,15.339,15.583,15.23,15.329,1550577,0
+OI.US,D,20060925,000000,15.29,15.29,14.996,15.201,1984825,0
+OI.US,D,20060926,000000,15.22,15.319,15.064,15.191,1917790,0
+OI.US,D,20060927,000000,15.22,15.309,15.016,15.142,1443954,0
+OI.US,D,20060928,000000,15.122,15.22,15.025,15.142,700652,0
+OI.US,D,20060929,000000,15.074,15.23,14.837,15.113,1119799,0
+OI.US,D,20061002,000000,15.122,15.181,14.692,14.741,1179692,0
+OI.US,D,20061003,000000,14.741,14.867,14.555,14.809,1625571,0
+OI.US,D,20061004,000000,14.809,15.398,14.79,15.358,2667725,0
+OI.US,D,20061005,000000,15.319,15.534,15.29,15.417,1307129,0
+OI.US,D,20061006,000000,15.378,15.378,15.093,15.191,1094188,0
+OI.US,D,20061009,000000,15.201,15.398,15.142,15.368,915430,0
+OI.US,D,20061010,000000,15.388,15.603,15.24,15.534,1200201,0
+OI.US,D,20061011,000000,15.534,15.799,15.525,15.672,1838511,0
+OI.US,D,20061012,000000,15.827,16.358,15.827,16.142,1417731,0
+OI.US,D,20061013,000000,16.23,16.368,16.034,16.172,911654,0
+OI.US,D,20061016,000000,16.192,16.475,16.192,16.348,658309,0
+OI.US,D,20061017,000000,16.269,16.288,15.682,15.966,771053,0
+OI.US,D,20061018,000000,16.092,16.279,15.827,15.986,1212239,0
+OI.US,D,20061019,000000,15.936,16.122,15.751,15.78,2142974,0
+OI.US,D,20061020,000000,15.741,15.789,15.465,15.573,1673016,0
+OI.US,D,20061023,000000,15.583,15.837,15.505,15.761,2159707,0
+OI.US,D,20061024,000000,15.799,16.23,15.761,16.23,1781680,0
+OI.US,D,20061025,000000,16.23,16.328,16.112,16.318,1540069,0
+OI.US,D,20061026,000000,16.074,16.074,15.553,16.025,4865796,0
+OI.US,D,20061027,000000,16.025,16.328,15.926,15.976,1145512,0
+OI.US,D,20061030,000000,15.906,16.279,15.877,16.22,1490685,0
+OI.US,D,20061031,000000,16.269,16.338,16.162,16.269,888697,0
+OI.US,D,20061101,000000,16.388,16.612,16.279,16.397,1850960,0
+OI.US,D,20061102,000000,16.269,16.691,16.22,16.456,1909015,0
+OI.US,D,20061103,000000,16.505,16.612,16.407,16.475,559440,0
+OI.US,D,20061106,000000,16.495,16.818,16.446,16.779,2129507,0
+OI.US,D,20061107,000000,16.779,17.043,16.691,16.798,1288458,0
+OI.US,D,20061108,000000,16.759,17.289,16.711,17.221,1413345,0
+OI.US,D,20061109,000000,17.396,17.965,17.396,17.759,2510084,0
+OI.US,D,20061110,000000,17.797,17.847,17.474,17.583,527708,0
+OI.US,D,20061113,000000,17.602,17.787,17.474,17.739,1525988,0
+OI.US,D,20061114,000000,17.739,17.877,17.494,17.837,1289376,0
+OI.US,D,20061115,000000,17.907,17.917,17.504,17.662,1536803,0
+OI.US,D,20061116,000000,17.739,17.857,17.465,17.622,3959345,0
+OI.US,D,20061117,000000,17.494,17.759,17.396,17.642,2450089,0
+OI.US,D,20061120,000000,17.652,17.827,17.504,17.711,1055111,0
+OI.US,D,20061121,000000,17.642,17.807,17.612,17.729,911246,0
+OI.US,D,20061122,000000,17.729,17.867,17.534,17.787,1118064,0
+OI.US,D,20061124,000000,17.691,17.807,17.632,17.632,401905,0
+OI.US,D,20061127,000000,17.612,17.729,17.465,17.729,1645263,0
+OI.US,D,20061128,000000,17.691,17.807,17.642,17.749,1094188,0
+OI.US,D,20061129,000000,17.787,18.406,17.759,18.366,1088782,0
+OI.US,D,20061130,000000,18.444,18.524,18.19,18.524,1193466,0
+OI.US,D,20061201,000000,18.592,18.71,18.426,18.672,1249074,0
+OI.US,D,20061204,000000,18.817,19.298,18.622,19.189,1994007,0
+OI.US,D,20061205,000000,19.199,19.259,19.033,19.063,1959419,0
+OI.US,D,20061206,000000,18.817,19.073,18.807,18.925,1823206,0
+OI.US,D,20061207,000000,18.916,19.083,18.797,18.857,1165204,0
+OI.US,D,20061208,000000,18.916,19.004,18.788,18.925,860231,0
+OI.US,D,20061211,000000,18.857,18.916,18.543,18.622,834621,0
+OI.US,D,20061212,000000,18.572,18.847,18.504,18.817,1320699,0
+OI.US,D,20061213,000000,18.867,18.925,18.681,18.837,1553025,0
+OI.US,D,20061214,000000,18.788,18.994,18.788,18.925,950733,0
+OI.US,D,20061215,000000,18.964,19.014,18.887,18.916,926857,0
+OI.US,D,20061218,000000,18.897,18.954,18.494,18.572,638617,0
+OI.US,D,20061219,000000,18.464,18.672,18.329,18.602,503018,0
+OI.US,D,20061220,000000,18.534,18.72,18.435,18.534,555971,0
+OI.US,D,20061221,000000,18.484,18.622,18.229,18.349,415679,0
+OI.US,D,20061222,000000,18.289,18.386,18.132,18.209,370579,0
+OI.US,D,20061226,000000,18.132,18.484,18.132,18.435,382211,0
+OI.US,D,20061227,000000,18.426,18.642,18.299,18.592,538219,0
+OI.US,D,20061228,000000,18.494,18.662,18.376,18.444,551380,0
+OI.US,D,20061229,000000,18.358,18.632,18.062,18.082,1072864,0
+OI.US,D,20070103,000000,18.112,18.504,18.112,18.426,1639040,0
+OI.US,D,20070104,000000,18.416,18.632,18.229,18.426,988076,0
+OI.US,D,20070105,000000,18.444,18.612,18.142,18.18,442410,0
+OI.US,D,20070108,000000,18.132,18.524,18.132,18.474,674327,0
+OI.US,D,20070109,000000,18.454,18.827,18.416,18.672,1278255,0
+OI.US,D,20070110,000000,18.662,18.964,18.632,18.916,711775,0
+OI.US,D,20070111,000000,18.994,20.052,18.954,19.738,1646488,0
+OI.US,D,20070112,000000,20.689,21.66,20.603,21.12,5770716,0
+OI.US,D,20070116,000000,20.641,21.13,20.631,20.915,2146749,0
+OI.US,D,20070117,000000,20.876,21.101,20.65,20.876,1938401,0
+OI.US,D,20070118,000000,21.023,21.65,20.984,21.365,1389367,0
+OI.US,D,20070119,000000,21.356,21.993,21.336,21.768,1802495,0
+OI.US,D,20070122,000000,21.856,21.905,21.611,21.66,1494971,0
+OI.US,D,20070123,000000,21.66,21.758,21.533,21.66,1158673,0
+OI.US,D,20070124,000000,21.601,21.807,21.503,21.69,3379089,0
+OI.US,D,20070125,000000,21.65,21.895,21.552,21.62,1630980,0
+OI.US,D,20070126,000000,21.758,21.807,21.484,21.709,941549,0
+OI.US,D,20070129,000000,21.601,21.856,21.513,21.758,1130104,0
+OI.US,D,20070130,000000,21.709,21.925,21.65,21.886,1021850,0
+OI.US,D,20070131,000000,21.787,21.953,21.69,21.816,1269377,0
+OI.US,D,20070201,000000,23.335,24.992,22.259,22.541,5371057,0
+OI.US,D,20070202,000000,22.748,22.827,22.287,22.688,2188379,0
+OI.US,D,20070205,000000,22.541,22.768,22.445,22.62,1161837,0
+OI.US,D,20070206,000000,22.61,22.797,22.445,22.688,1414162,0
+OI.US,D,20070207,000000,23.375,23.375,22.475,22.679,1475074,0
+OI.US,D,20070208,000000,22.551,22.963,22.541,22.738,957161,0
+OI.US,D,20070209,000000,22.62,22.867,22.425,22.64,1149695,0
+OI.US,D,20070212,000000,22.581,22.817,22.532,22.688,1955198,0
+OI.US,D,20070213,000000,22.698,23.013,22.698,22.953,1006125,0
+OI.US,D,20070214,000000,23.032,23.275,22.983,23.08,868776,0
+OI.US,D,20070215,000000,23.16,23.21,22.963,23.013,1021950,0
+OI.US,D,20070216,000000,23.032,23.257,22.963,23.08,650045,0
+OI.US,D,20070220,000000,22.933,23.257,22.885,23.13,793298,0
+OI.US,D,20070221,000000,23.032,23.2,22.943,23.061,1054806,0
+OI.US,D,20070222,000000,23.08,23.325,22.885,23.042,738099,0
+OI.US,D,20070223,000000,22.983,23.21,22.894,23.19,575255,0
+OI.US,D,20070226,000000,23.23,23.425,23.19,23.335,717623,0
+OI.US,D,20070227,000000,22.867,23.16,22.209,22.541,1125104,0
+OI.US,D,20070228,000000,22.67,23.581,22.475,23.285,1679036,0
+OI.US,D,20070301,000000,23.18,23.512,22.847,23.11,1205370,0
+OI.US,D,20070302,000000,23.13,23.385,22.885,23.07,1482932,0
+OI.US,D,20070305,000000,22.933,23.2,22.688,22.953,876758,0
+OI.US,D,20070306,000000,23.07,23.295,22.943,23.07,1182957,0
+OI.US,D,20070307,000000,22.983,23.562,22.933,23.483,1032563,0
+OI.US,D,20070308,000000,23.621,23.944,23.473,23.728,1059397,0
+OI.US,D,20070309,000000,23.718,23.836,23.24,23.365,1195506,0
+OI.US,D,20070312,000000,23.395,24.679,23.385,24.502,1868099,0
+OI.US,D,20070313,000000,24.237,24.58,23.581,23.738,1837797,0
+OI.US,D,20070314,000000,23.767,24.011,23.473,23.904,1370286,0
+OI.US,D,20070315,000000,23.826,24.336,23.826,24.17,626679,0
+OI.US,D,20070316,000000,24.256,24.296,23.894,24.021,908796,0
+OI.US,D,20070319,000000,24.256,24.326,24.011,24.266,689123,0
+OI.US,D,20070320,000000,24.306,24.542,23.875,24.502,1044413,0
+OI.US,D,20070321,000000,24.551,24.816,24.326,24.816,1304476,0
+OI.US,D,20070322,000000,24.728,25.111,24.59,25.061,1225299,0
+OI.US,D,20070323,000000,24.992,25.57,24.894,25.502,1151429,0
+OI.US,D,20070326,000000,25.483,25.483,25.032,25.227,1353349,0
+OI.US,D,20070327,000000,25.217,25.639,25.071,25.325,1768927,0
+OI.US,D,20070328,000000,26.041,26.041,25.022,25.335,844517,0
+OI.US,D,20070329,000000,25.463,25.639,25.197,25.425,1268766,0
+OI.US,D,20070330,000000,25.483,25.649,25.032,25.256,854652,0
+OI.US,D,20070402,000000,25.415,25.922,25.256,25.6,1541191,0
+OI.US,D,20070403,000000,25.777,26.601,25.58,26.581,1387022,0
+OI.US,D,20070404,000000,26.637,26.953,26.501,26.854,1208873,0
+OI.US,D,20070405,000000,26.854,26.923,26.629,26.737,1605981,0
+OI.US,D,20070409,000000,26.834,26.953,26.667,26.707,908696,0
+OI.US,D,20070410,000000,26.707,26.757,26.423,26.657,780930,0
+OI.US,D,20070411,000000,26.511,26.727,26.265,26.315,959303,0
+OI.US,D,20070412,000000,26.325,26.521,26.217,26.265,1339269,0
+OI.US,D,20070413,000000,26.325,26.423,26.188,26.265,1245707,0
+OI.US,D,20070416,000000,26.365,26.816,26.265,26.501,1325087,0
+OI.US,D,20070417,000000,26.757,26.844,26.315,26.462,947263,0
+OI.US,D,20070418,000000,26.265,26.355,25.797,26.168,1394111,0
+OI.US,D,20070419,000000,26.208,26.963,26.021,26.757,1435486,0
+OI.US,D,20070420,000000,27.05,27.139,26.601,26.806,1184343,0
+OI.US,D,20070423,000000,26.657,26.873,26.168,26.246,1083448,0
+OI.US,D,20070424,000000,26.1,26.217,25.325,25.826,2045961,0
+OI.US,D,20070425,000000,25.826,26.051,25.493,25.777,1862688,0
+OI.US,D,20070426,000000,30.001,31.118,29.403,29.893,6630119,0
+OI.US,D,20070427,000000,29.256,30.039,29.207,29.657,2487128,0
+OI.US,D,20070430,000000,30.01,30.01,29.481,29.491,2070415,0
+OI.US,D,20070501,000000,29.491,29.893,29.148,29.893,2485597,0
+OI.US,D,20070502,000000,29.843,31.305,29.647,30.932,2848004,0
+OI.US,D,20070503,000000,31.04,31.363,30.608,31.137,2065404,0
+OI.US,D,20070504,000000,31.088,31.442,30.923,31.285,968281,0
+OI.US,D,20070507,000000,31.324,31.903,31.235,31.774,1079471,0
+OI.US,D,20070508,000000,31.754,31.911,31.51,31.853,1228055,0
+OI.US,D,20070509,000000,31.744,32.49,31.668,32.284,1224280,0
+OI.US,D,20070510,000000,32.205,32.255,31.432,31.724,1039318,0
+OI.US,D,20070511,000000,31.678,32.666,31.658,32.47,1794820,0
+OI.US,D,20070514,000000,32.47,32.804,32.235,32.431,1144084,0
+OI.US,D,20070515,000000,32.451,32.618,31.96,32.059,921143,0
+OI.US,D,20070516,000000,32.117,32.343,31.833,32.157,1176734,0
+OI.US,D,20070517,000000,31.95,32.245,31.893,32.147,1094088,0
+OI.US,D,20070518,000000,32.235,32.451,32.049,32.275,1246121,0
+OI.US,D,20070521,000000,32.343,32.834,32.225,32.734,1293763,0
+OI.US,D,20070522,000000,32.794,32.873,32.49,32.784,1236727,0
+OI.US,D,20070523,000000,32.804,32.98,32.245,32.734,1358835,0
+OI.US,D,20070524,000000,32.863,33.078,31.98,32.196,982485,0
+OI.US,D,20070525,000000,32.441,32.883,32.313,32.618,688102,0
+OI.US,D,20070529,000000,32.853,33.078,32.588,32.784,755445,0
+OI.US,D,20070530,000000,32.685,33.479,32.578,33.45,2839240,0
+OI.US,D,20070531,000000,33.322,33.823,33.058,33.322,1538436,0
+OI.US,D,20070601,000000,33.322,33.774,33.225,33.381,1143941,0
+OI.US,D,20070604,000000,33.176,33.372,32.694,33.058,1114391,0
+OI.US,D,20070605,000000,32.863,33.322,32.628,33.078,1140613,0
+OI.US,D,20070606,000000,33.068,33.381,32.96,33.186,1251215,0
+OI.US,D,20070607,000000,33.166,33.322,32.196,32.421,1369982,0
+OI.US,D,20070608,000000,32.931,33.304,32.176,32.608,1259970,0
+OI.US,D,20070611,000000,32.814,33.255,31.931,32,1595834,0
+OI.US,D,20070612,000000,31.804,32.402,31.558,31.96,1066947,0
+OI.US,D,20070613,000000,32.147,32.421,31.95,32.089,1218055,0
+OI.US,D,20070614,000000,31.97,32.999,31.863,32.853,1591799,0
+OI.US,D,20070615,000000,33.029,33.519,32.873,33.216,1192038,0
+OI.US,D,20070618,000000,33.078,33.342,32.648,33.146,910124,0
+OI.US,D,20070619,000000,32.98,33.275,32.628,33.146,1166122,0
+OI.US,D,20070620,000000,33.156,33.509,32.931,32.96,968065,0
+OI.US,D,20070621,000000,32.931,33.489,32.392,33.058,653717,0
+OI.US,D,20070622,000000,32.883,33.156,32.167,32.549,1087760,0
+OI.US,D,20070625,000000,32.47,32.95,32.352,32.814,1403958,0
+OI.US,D,20070626,000000,33.304,33.784,32.794,32.97,1839226,0
+OI.US,D,20070627,000000,32.648,33.589,32.382,33.569,1815452,0
+OI.US,D,20070628,000000,33.618,34.039,33.549,33.979,1040213,0
+OI.US,D,20070629,000000,33.97,34.411,33.813,34.303,1006034,0
+OI.US,D,20070702,000000,34.695,35.185,34.245,35.116,1421303,0
+OI.US,D,20070703,000000,35.058,35.176,34.607,34.685,461082,0
+OI.US,D,20070705,000000,34.861,35.567,34.744,35.411,843048,0
+OI.US,D,20070706,000000,35.519,35.901,35.489,35.842,573521,0
+OI.US,D,20070709,000000,36.263,36.351,35.341,35.861,1365900,0
+OI.US,D,20070710,000000,35.529,35.774,34.823,34.94,969683,0
+OI.US,D,20070711,000000,34.725,35.823,34.479,35.813,1250196,0
+OI.US,D,20070712,000000,35.793,36.341,35.626,36.234,819491,0
+OI.US,D,20070713,000000,36.234,36.558,35.509,35.949,841865,0
+OI.US,D,20070716,000000,35.704,36.226,35.519,35.969,602227,0
+OI.US,D,20070717,000000,35.813,36.371,35.431,36.046,1077455,0
+OI.US,D,20070718,000000,35.949,36.802,35.861,36.783,828601,0
+OI.US,D,20070719,000000,37.146,37.195,36.724,36.841,778197,0
+OI.US,D,20070720,000000,36.645,36.93,35.979,36.066,1083884,0
+OI.US,D,20070723,000000,36.156,36.311,35.979,36.146,1019809,0
+OI.US,D,20070724,000000,35.724,35.969,34.989,35.039,858085,0
+OI.US,D,20070725,000000,35.146,35.146,33.087,34.333,2267964,0
+OI.US,D,20070726,000000,36.694,40.007,36.694,39.243,6560646,0
+OI.US,D,20070727,000000,39.203,39.653,37.046,37.046,3194513,0
+OI.US,D,20070730,000000,37.949,39.056,37.596,38.713,4444608,0
+OI.US,D,20070731,000000,39.007,39.86,39.007,39.183,2071245,0
+OI.US,D,20070801,000000,40.781,41.087,39.351,40.183,3077686,0
+OI.US,D,20070802,000000,40.379,40.654,39.547,40.056,1607409,0
+OI.US,D,20070803,000000,39.889,40.076,38.556,38.919,1872781,0
+OI.US,D,20070806,000000,39.252,39.351,38.546,39.203,1672200,0
+OI.US,D,20070807,000000,39.056,39.271,38.194,38.713,1775149,0
+OI.US,D,20070808,000000,38.958,39.213,37.126,37.635,1979111,0
+OI.US,D,20070809,000000,36.851,37.233,34.519,34.617,2420909,0
+OI.US,D,20070810,000000,34.479,35.166,32.01,35.029,3765894,0
+OI.US,D,20070813,000000,35.606,36.96,35.421,36.234,2113181,0
+OI.US,D,20070814,000000,36.753,36.998,35.823,36.196,1477319,0
+OI.US,D,20070815,000000,35.949,36.253,35.039,35.311,1371205,0
+OI.US,D,20070816,000000,35.166,36.076,33.579,35.411,2595893,0
+OI.US,D,20070817,000000,35.969,36.891,35.557,36.518,1351208,0
+OI.US,D,20070820,000000,36.411,36.773,35.411,36.42,1246523,0
+OI.US,D,20070821,000000,36.411,36.734,35.577,36.694,1092659,0
+OI.US,D,20070822,000000,37.262,37.753,37.126,37.695,2721801,0
+OI.US,D,20070823,000000,37.715,38.165,37.282,38.027,1523948,0
+OI.US,D,20070824,000000,37.968,38.371,37.811,38.222,470877,0
+OI.US,D,20070827,000000,37.978,38.107,37.332,37.381,641577,0
+OI.US,D,20070828,000000,37.106,37.498,36.146,36.331,791460,0
+OI.US,D,20070829,000000,36.607,37.705,36.489,37.635,674124,0
+OI.US,D,20070830,000000,37.449,38.439,36.587,37.939,827785,0
+OI.US,D,20070831,000000,38.222,39.596,37.958,39.419,1093168,0
+OI.US,D,20070904,000000,39.703,39.743,38.655,38.773,1177038,0
+OI.US,D,20070905,000000,38.773,39.792,38.546,39.156,2097162,0
+OI.US,D,20070906,000000,39.301,39.301,38.43,38.977,783604,0
+OI.US,D,20070907,000000,38.42,38.675,37.675,38.126,784726,0
+OI.US,D,20070910,000000,38.331,38.4,37.419,37.508,820030,0
+OI.US,D,20070911,000000,37.851,38.027,37.242,37.352,1337539,0
+OI.US,D,20070912,000000,37.409,39.183,37.242,38.615,1098167,0
+OI.US,D,20070913,000000,38.585,39.341,38.371,39.203,1222442,0
+OI.US,D,20070914,000000,38.733,39.233,38.489,38.997,819518,0
+OI.US,D,20070917,000000,39.193,39.949,38.469,39.586,1259276,0
+OI.US,D,20070918,000000,39.889,41.506,39.83,41.339,1398346,0
+OI.US,D,20070919,000000,41.272,41.85,40.163,40.664,2050228,0
+OI.US,D,20070920,000000,40.674,40.704,39.635,39.762,1184897,0
+OI.US,D,20070921,000000,39.86,39.939,39.39,39.625,935632,0
+OI.US,D,20070924,000000,39.889,40.066,38.997,39.165,937366,0
+OI.US,D,20070925,000000,39.165,39.596,38.498,39.223,1476400,0
+OI.US,D,20070926,000000,39.576,40.106,38.977,39.37,1036134,0
+OI.US,D,20070927,000000,39.507,39.635,38.645,39.468,820541,0
+OI.US,D,20070928,000000,39.743,41.349,39.586,40.624,2039412,0
+OI.US,D,20071001,000000,40.771,41.634,40.654,41.162,1620367,0
+OI.US,D,20071002,000000,41.162,41.967,40.556,41.752,847681,0
+OI.US,D,20071003,000000,41.752,42.349,41.202,42.075,1305599,0
+OI.US,D,20071004,000000,41.898,43.183,41.811,42.859,2000436,0
+OI.US,D,20071005,000000,42.938,43.252,42.143,42.633,1359053,0
+OI.US,D,20071008,000000,42.624,42.633,42.123,42.291,941518,0
+OI.US,D,20071009,000000,42.389,43.094,42.261,42.928,887575,0
+OI.US,D,20071010,000000,43.016,43.065,41.526,41.801,1194282,0
+OI.US,D,20071011,000000,42.193,42.624,41.488,41.82,950214,0
+OI.US,D,20071012,000000,42.095,42.928,41.927,42.829,816867,0
+OI.US,D,20071015,000000,43.123,43.202,41.987,42.271,912979,0
+OI.US,D,20071016,000000,42.233,42.233,40.428,40.694,1336617,0
+OI.US,D,20071017,000000,41.555,41.762,40.428,40.879,902982,0
+OI.US,D,20071018,000000,40.379,41.202,40.202,40.909,834926,0
+OI.US,D,20071019,000000,41.142,41.947,40.565,40.694,1352993,0
+OI.US,D,20071022,000000,40.116,41.516,39.889,41.478,1240299,0
+OI.US,D,20071023,000000,41.693,41.693,39.88,40.388,2010945,0
+OI.US,D,20071024,000000,40.183,40.83,38.546,40.83,1505990,0
+OI.US,D,20071025,000000,41.555,42.095,40.036,41.369,2418052,0
+OI.US,D,20071026,000000,42.281,42.633,41.878,42.223,2050533,0
+OI.US,D,20071029,000000,42.389,42.693,42.095,42.545,1874325,0
+OI.US,D,20071030,000000,42.615,43.173,42.447,42.643,1204180,0
+OI.US,D,20071031,000000,42.938,43.535,42.193,43.535,1005933,0
+OI.US,D,20071101,000000,43.369,43.948,42.79,43.397,1208058,0
+OI.US,D,20071102,000000,43.888,44.878,43.397,44.81,1656487,0
+OI.US,D,20071105,000000,43.779,45.329,43.779,45.103,1592615,0
+OI.US,D,20071106,000000,45.064,45.986,44.584,45.986,1329332,0
+OI.US,D,20071107,000000,45.937,45.937,44.505,44.634,1283162,0
+OI.US,D,20071108,000000,45.074,45.418,44.113,44.73,1703227,0
+OI.US,D,20071109,000000,44.85,45.26,44.241,44.897,1172039,0
+OI.US,D,20071112,000000,44.897,45.839,44.29,45.81,1787641,0
+OI.US,D,20071113,000000,46.034,46.358,43.703,43.957,2158305,0
+OI.US,D,20071114,000000,44.76,44.77,43.604,43.859,2124530,0
+OI.US,D,20071115,000000,43.809,44.202,43.33,43.674,1074395,0
+OI.US,D,20071116,000000,44.094,44.71,42.389,42.703,1649956,0
+OI.US,D,20071119,000000,42.79,42.79,41.302,41.369,2425802,0
+OI.US,D,20071120,000000,41.162,41.86,40.791,41.349,1072609,0
+OI.US,D,20071121,000000,41.262,41.478,40.026,40.684,1199589,0
+OI.US,D,20071123,000000,40.684,41.242,40.458,41.172,405881,0
+OI.US,D,20071126,000000,40.84,41.801,40.84,41.116,1143369,0
+OI.US,D,20071127,000000,41.152,41.927,40.684,41.722,946548,0
+OI.US,D,20071128,000000,41.947,43.016,41.555,42.908,744424,0
+OI.US,D,20071129,000000,42.438,43.859,42.438,43.722,951200,0
+OI.US,D,20071130,000000,44.055,44.182,42.849,43.996,1142349,0
+OI.US,D,20071203,000000,43.222,45.093,43.222,45.035,1224408,0
+OI.US,D,20071204,000000,45.428,47.24,45.133,46.877,2090328,0
+OI.US,D,20071205,000000,47.73,48.054,45.77,45.996,1982453,0
+OI.US,D,20071206,000000,45.604,47.485,45.604,47.29,847170,0
+OI.US,D,20071207,000000,47.847,48.064,47.201,47.475,691580,0
+OI.US,D,20071210,000000,48.505,49.142,47.906,49.082,1308181,0
+OI.US,D,20071211,000000,49.249,49.249,46.535,46.937,1115932,0
+OI.US,D,20071212,000000,47.485,48.318,46.76,47.015,1255618,0
+OI.US,D,20071213,000000,47.074,48.75,47.005,48.74,840138,0
+OI.US,D,20071214,000000,48.278,48.641,47.936,48.182,656881,0
+OI.US,D,20071217,000000,47.631,48.21,45.917,46.024,1175027,0
+OI.US,D,20071218,000000,46.063,46.75,45.74,46.29,1018951,0
+OI.US,D,20071219,000000,45.908,47.22,45.908,46.671,1079467,0
+OI.US,D,20071220,000000,47.151,47.525,46.681,47.29,800950,0
+OI.US,D,20071221,000000,47.24,48.621,47.024,48.406,570341,0
+OI.US,D,20071224,000000,48.799,49.956,48.083,48.377,337878,0
+OI.US,D,20071226,000000,48.083,49.152,48.083,49.004,427106,0
+OI.US,D,20071227,000000,48.975,49.132,47.515,48.064,1010524,0
+OI.US,D,20071228,000000,47.985,49.455,47.985,49.004,1084176,0
+OI.US,D,20071231,000000,48.847,49.435,48.495,48.515,530873,0
+OI.US,D,20080102,000000,48.838,49.024,46.75,47.515,642189,0
+OI.US,D,20080103,000000,47.975,47.975,46.651,46.907,1195813,0
+OI.US,D,20080104,000000,45.75,45.77,44.113,44.673,1953598,0
+OI.US,D,20080107,000000,44.634,45.153,42.419,42.928,2041066,0
+OI.US,D,20080108,000000,42.918,44.514,42.918,43.35,1348956,0
+OI.US,D,20080109,000000,43.222,43.703,42.095,43.634,1337463,0
+OI.US,D,20080110,000000,42.879,45.251,42.879,44.888,1417529,0
+OI.US,D,20080111,000000,44.152,45.183,44.152,44.8,1083133,0
+OI.US,D,20080114,000000,44.976,45.231,44.74,45.173,1529151,0
+OI.US,D,20080115,000000,44.467,45.153,44.222,44.664,1341042,0
+OI.US,D,20080116,000000,43.183,44.634,42.203,43.222,2717824,0
+OI.US,D,20080117,000000,43.614,43.967,39.281,39.4,2615424,0
+OI.US,D,20080118,000000,39.743,42.575,39.713,40.546,2536537,0
+OI.US,D,20080122,000000,38.938,40.724,38.116,40.016,1845347,0
+OI.US,D,20080123,000000,38.753,40.116,37.821,39.733,1946053,0
+OI.US,D,20080124,000000,40.262,41.791,40.242,41.192,1408441,0
+OI.US,D,20080125,000000,41.664,42.968,40.997,41.172,1432241,0
+OI.US,D,20080128,000000,40.664,43.388,40.361,43.084,1339372,0
+OI.US,D,20080129,000000,43.36,43.624,42.467,42.633,1348537,0
+OI.US,D,20080130,000000,42.243,43.859,41.83,42.487,1502011,0
+OI.US,D,20080131,000000,47.525,50.925,46.72,49.592,7411207,0
+OI.US,D,20080201,000000,50.906,54.62,50.571,51.943,6705459,0
+OI.US,D,20080204,000000,52.023,52.562,51.719,51.953,3267792,0
+OI.US,D,20080205,000000,51.876,52.738,50.436,50.925,2216408,0
+OI.US,D,20080206,000000,50.749,51.228,49.984,50.033,1800404,0
+OI.US,D,20080207,000000,49.582,51.161,49.396,50.964,2040784,0
+OI.US,D,20080208,000000,50.915,52.66,50.494,52.386,2201587,0
+OI.US,D,20080211,000000,52.876,54.64,52.003,54.139,2079296,0
+OI.US,D,20080212,000000,54.63,55.385,53.327,53.581,3293145,0
+OI.US,D,20080213,000000,53.415,53.719,52.552,53.218,2570896,0
+OI.US,D,20080214,000000,53.405,55.071,52.709,54.198,1686096,0
+OI.US,D,20080215,000000,53.551,54.083,52.826,53.68,1638254,0
+OI.US,D,20080219,000000,54.532,55.375,53.003,53.258,1563833,0
+OI.US,D,20080220,000000,53.405,53.64,51.993,53.14,1708110,0
+OI.US,D,20080221,000000,53.63,53.983,51.973,52.768,1410590,0
+OI.US,D,20080222,000000,52.826,53.729,51.455,53.601,1594549,0
+OI.US,D,20080225,000000,54.073,55.864,53.337,55.806,1502306,0
+OI.US,D,20080226,000000,55.728,57.218,54.316,56.492,2379800,0
+OI.US,D,20080227,000000,55.855,57.52,55.296,57.148,2361256,0
+OI.US,D,20080228,000000,56.943,57.276,55.08,55.277,2431490,0
+OI.US,D,20080229,000000,54.983,56.366,54.484,55.325,2266111,0
+OI.US,D,20080303,000000,55.845,55.845,51.631,53.885,4028104,0
+OI.US,D,20080304,000000,53.914,54.355,52.522,53.288,3214926,0
+OI.US,D,20080305,000000,53.169,54.178,53.169,53.914,1936021,0
+OI.US,D,20080306,000000,53.904,54.102,52.444,52.631,1675992,0
+OI.US,D,20080307,000000,52.042,53.268,51.523,51.943,1499460,0
+OI.US,D,20080310,000000,51.943,52.199,50.739,51.171,1614006,0
+OI.US,D,20080311,000000,51.542,54.149,50.357,52.424,2145022,0
+OI.US,D,20080312,000000,52.788,53.856,52.209,52.983,1834834,0
+OI.US,D,20080313,000000,52.406,53.797,50.543,53.385,1263848,0
+OI.US,D,20080314,000000,53.768,53.885,51.209,51.916,1547731,0
+OI.US,D,20080317,000000,50.915,51.446,49.787,50.455,2114871,0
+OI.US,D,20080318,000000,50.857,52.993,50.857,52.406,1664696,0
+OI.US,D,20080319,000000,53.797,53.797,51.68,52.013,2217086,0
+OI.US,D,20080320,000000,52.122,53.611,50.631,53.561,2170286,0
+OI.US,D,20080324,000000,54.102,55.864,53.709,54.865,1643514,0
+OI.US,D,20080325,000000,55.355,57.501,54.983,56.815,2564885,0
+OI.US,D,20080326,000000,56.815,57.443,55.884,55.984,1441622,0
+OI.US,D,20080327,000000,56.403,56.748,54.836,55.728,1581088,0
+OI.US,D,20080328,000000,56.306,56.963,55.375,55.767,941308,0
+OI.US,D,20080331,000000,56.07,56.286,54.728,55.306,1985449,0
+OI.US,D,20080401,000000,55.415,58.05,55.415,57.032,2702435,0
+OI.US,D,20080402,000000,57.443,57.746,55.924,56.423,2060854,0
+OI.US,D,20080403,000000,56.64,57.365,56.119,56.953,1494008,0
+OI.US,D,20080404,000000,57.306,58.963,56.765,56.815,1952193,0
+OI.US,D,20080407,000000,57.52,58.237,54.865,55.335,1687700,0
+OI.US,D,20080408,000000,55.062,55.062,53.973,54.846,1122650,0
+OI.US,D,20080409,000000,54.571,55.385,54.238,55.286,2251795,0
+OI.US,D,20080410,000000,54.178,57.345,53.571,56.089,2294011,0
+OI.US,D,20080411,000000,55.512,56.07,54.159,54.502,1386595,0
+OI.US,D,20080414,000000,54.073,55.492,54.073,55.277,1255493,0
+OI.US,D,20080415,000000,55.748,56.864,55.522,56.825,1848059,0
+OI.US,D,20080416,000000,57.414,58.169,56.756,57.766,1234536,0
+OI.US,D,20080417,000000,57.766,57.992,56.894,57.325,1295978,0
+OI.US,D,20080418,000000,57.855,59.325,57.855,58.551,1217488,0
+OI.US,D,20080421,000000,58.541,59.393,58.491,58.706,1846371,0
+OI.US,D,20080422,000000,58.914,59.139,57.228,57.345,1224171,0
+OI.US,D,20080423,000000,57.473,57.903,56.119,57.022,1557005,0
+OI.US,D,20080424,000000,57.276,57.325,55.472,56.385,1237472,0
+OI.US,D,20080425,000000,56.659,57.707,55.924,57.002,1276204,0
+OI.US,D,20080428,000000,57.443,57.443,55.738,55.738,1780052,0
+OI.US,D,20080429,000000,55.708,55.796,54.395,54.807,1568383,0
+OI.US,D,20080430,000000,54.894,55.777,53.503,54.053,2662898,0
+OI.US,D,20080501,000000,56.551,56.6,51.788,52.866,6185789,0
+OI.US,D,20080502,000000,53.68,54.306,51.748,52.356,4095496,0
+OI.US,D,20080505,000000,52.621,53.347,51.719,52.944,3389801,0
+OI.US,D,20080506,000000,52.886,53.826,52.042,53.278,2178041,0
+OI.US,D,20080507,000000,53.483,53.943,52.326,52.513,2471582,0
+OI.US,D,20080508,000000,52.924,52.993,51.455,51.818,2664764,0
+OI.US,D,20080509,000000,51.828,52.709,51.366,52.513,2036613,0
+OI.US,D,20080512,000000,52.572,53.875,51.953,53.875,2149768,0
+OI.US,D,20080513,000000,53.904,53.904,52.278,53.131,2966581,0
+OI.US,D,20080514,000000,53.806,54.836,53.64,53.778,3387797,0
+OI.US,D,20080515,000000,54.102,55.033,53.836,55.023,2250707,0
+OI.US,D,20080516,000000,55.179,55.864,54.405,55.179,1577860,0
+OI.US,D,20080519,000000,55.335,55.365,54.033,54.248,1320910,0
+OI.US,D,20080520,000000,54.375,54.817,53.885,54.738,1043369,0
+OI.US,D,20080521,000000,54.738,55.08,52.876,53.169,1407255,0
+OI.US,D,20080522,000000,52.924,53.709,52.298,52.416,1298000,0
+OI.US,D,20080523,000000,52.631,52.778,51.699,52.542,1175444,0
+OI.US,D,20080527,000000,52.817,54.023,52.189,53.885,1565657,0
+OI.US,D,20080528,000000,53.904,55.385,53.601,55.325,1642772,0
+OI.US,D,20080529,000000,55.522,56.59,54.768,55.964,2491855,0
+OI.US,D,20080530,000000,55.864,56.413,55.09,56.079,2285251,0
+OI.US,D,20080602,000000,56.07,56.452,55.109,55.62,1647401,0
+OI.US,D,20080603,000000,55.561,55.561,52.66,53.738,2983049,0
+OI.US,D,20080604,000000,53.875,54.395,53.454,53.904,1882076,0
+OI.US,D,20080605,000000,54.12,54.492,52.836,53.512,1694495,0
+OI.US,D,20080606,000000,52.964,54.043,52.552,52.748,2137511,0
+OI.US,D,20080609,000000,52.788,53.013,51.484,52.151,1600312,0
+OI.US,D,20080610,000000,51.943,51.943,49.74,50.426,2905457,0
+OI.US,D,20080611,000000,50.376,51.838,49.946,50.004,1946052,0
+OI.US,D,20080612,000000,50.475,51.161,50.229,50.581,1603734,0
+OI.US,D,20080613,000000,50.837,51.161,50.112,50.876,1372070,0
+OI.US,D,20080616,000000,50.857,51.953,50.436,50.475,1511579,0
+OI.US,D,20080617,000000,50.601,50.681,49.269,50.161,1579092,0
+OI.US,D,20080618,000000,49.897,49.936,48.466,49.162,1558817,0
+OI.US,D,20080619,000000,49.162,49.515,48.76,49.24,1241795,0
+OI.US,D,20080620,000000,48.887,49.004,45.848,46.535,3996787,0
+OI.US,D,20080623,000000,47.661,48.75,47.534,48.122,2993153,0
+OI.US,D,20080624,000000,47.525,47.525,45.652,45.78,2263980,0
+OI.US,D,20080625,000000,46.26,46.917,45.525,45.79,1500970,0
+OI.US,D,20080626,000000,45.565,45.575,42.948,42.997,2332555,0
+OI.US,D,20080627,000000,43.33,43.34,40.781,41.116,4864372,0
+OI.US,D,20080630,000000,41.262,41.614,40.468,40.859,2259202,0
+OI.US,D,20080701,000000,40.468,41.252,39.802,40.704,3136026,0
+OI.US,D,20080702,000000,40.517,41.172,39.596,39.753,3057387,0
+OI.US,D,20080703,000000,39.733,39.733,38.027,39.331,1729485,0
+OI.US,D,20080707,000000,39.438,41.017,39.203,39.997,3227553,0
+OI.US,D,20080708,000000,39.919,42.3,39.488,42.123,3614378,0
+OI.US,D,20080709,000000,41.713,42.585,40.752,40.957,3274392,0
+OI.US,D,20080710,000000,41.152,42.085,40.212,41.202,2230003,0
+OI.US,D,20080711,000000,40.8,41.555,39.772,40.714,1284838,0
+OI.US,D,20080714,000000,41.312,42.213,40.527,41.321,1858481,0
+OI.US,D,20080715,000000,40.947,42.349,39.713,41.292,2436000,0
+OI.US,D,20080716,000000,41.172,43.594,40.418,43.407,2570996,0
+OI.US,D,20080717,000000,43.437,45.565,43.437,45.222,3294669,0
+OI.US,D,20080718,000000,45.064,45.437,43.34,45.241,1817207,0
+OI.US,D,20080721,000000,45.535,45.604,44.76,45.495,1225456,0
+OI.US,D,20080722,000000,45.035,47.015,44.594,46.858,2552147,0
+OI.US,D,20080723,000000,46.858,47.348,45.75,46.073,2262924,0
+OI.US,D,20080724,000000,45.7,46.584,44.046,44.065,2959128,0
+OI.US,D,20080725,000000,44.142,45.604,44.142,45.093,1356429,0
+OI.US,D,20080728,000000,45.231,46.681,44.956,45.888,2266900,0
+OI.US,D,20080729,000000,45.7,47.329,44.664,46.877,2662792,0
+OI.US,D,20080730,000000,47.25,47.631,46.594,47.103,2940337,0
+OI.US,D,20080731,000000,44.448,46.211,40.537,41.399,9435504,0
+OI.US,D,20080801,000000,41.584,42.389,41.133,41.614,2533578,0
+OI.US,D,20080804,000000,41.604,41.604,39.653,39.84,4448537,0
+OI.US,D,20080805,000000,40.379,41.389,39.429,40.761,3390496,0
+OI.US,D,20080806,000000,40.82,42.447,40.507,41.997,2612958,0
+OI.US,D,20080807,000000,42.047,42.261,40.302,40.771,2452916,0
+OI.US,D,20080808,000000,40.674,41.85,40.192,41.654,2048735,0
+OI.US,D,20080811,000000,41.811,42.526,40.674,40.859,2269415,0
+OI.US,D,20080812,000000,40.468,40.694,39.301,39.557,2372968,0
+OI.US,D,20080813,000000,39.39,40.605,38.489,40.379,2731674,0
+OI.US,D,20080814,000000,41.282,43.123,41.162,42.526,4033878,0
+OI.US,D,20080815,000000,42.928,43.938,41.732,43.693,2823144,0
+OI.US,D,20080818,000000,43.407,43.948,42.095,42.349,2315574,0
+OI.US,D,20080819,000000,42.056,42.223,40.153,40.468,3023736,0
+OI.US,D,20080820,000000,40.379,41.222,40.212,40.674,2793471,0
+OI.US,D,20080821,000000,40.595,40.83,40.026,40.743,2491144,0
+OI.US,D,20080822,000000,40.546,41.791,40.546,41.369,1651270,0
+OI.US,D,20080825,000000,41.067,41.349,40.096,40.242,2036811,0
+OI.US,D,20080826,000000,40.135,40.322,39.635,40.145,1741556,0
+OI.US,D,20080827,000000,40.135,42.223,39.939,41.927,3190945,0
+OI.US,D,20080828,000000,42.477,44.271,41.791,43.869,2358614,0
+OI.US,D,20080829,000000,43.779,43.996,43.163,43.713,1608691,0
+OI.US,D,20080902,000000,44.31,45.76,43.535,43.809,2447330,0
+OI.US,D,20080903,000000,44.026,44.438,43.065,43.496,1630490,0
+OI.US,D,20080904,000000,42.938,43.829,41.409,41.898,1802790,0
+OI.US,D,20080905,000000,41.498,42.419,40.565,42.047,1589610,0
+OI.US,D,20080908,000000,44.055,44.231,41.83,42.193,2034033,0
+OI.US,D,20080909,000000,40.106,40.212,36.176,37.056,7853833,0
+OI.US,D,20080910,000000,37.156,37.156,33.235,35.577,8764806,0
+OI.US,D,20080911,000000,34.401,35.714,33.322,35.665,4332985,0
+OI.US,D,20080912,000000,35.283,38.439,35.215,37.586,3975558,0
+OI.US,D,20080915,000000,36.186,36.92,33.989,34.813,4744848,0
+OI.US,D,20080916,000000,26.963,29.952,26.11,28.775,9893917,0
+OI.US,D,20080917,000000,28.364,28.52,25.276,25.425,6568052,0
+OI.US,D,20080918,000000,25.727,27.206,23.19,25.932,6999391,0
+OI.US,D,20080919,000000,26.472,30.187,26.315,28.462,4927518,0
+OI.US,D,20080922,000000,28.061,30.187,27.119,27.392,3931933,0
+OI.US,D,20080923,000000,27.11,27.442,24.992,25.286,4014518,0
+OI.US,D,20080924,000000,25.121,25.845,24.699,25.315,3771187,0
+OI.US,D,20080925,000000,25.962,30.411,25.942,30.157,6763797,0
+OI.US,D,20080926,000000,28.981,30.157,28.981,29.962,3361904,0
+OI.US,D,20080929,000000,28.932,29.226,27.718,28.364,4313050,0
+OI.US,D,20080930,000000,28.727,29.393,27.618,28.814,2851277,0
+OI.US,D,20081001,000000,28.462,28.952,27.541,28.266,1671672,0
+OI.US,D,20081002,000000,27.776,28.109,25.236,25.483,2190227,0
+OI.US,D,20081003,000000,25.52,27.148,24.738,25.002,2213476,0
+OI.US,D,20081006,000000,24.031,24.669,22.296,24.375,2965903,0
+OI.US,D,20081007,000000,24.404,25.276,22.355,22.541,2564145,0
+OI.US,D,20081008,000000,22.287,23.688,21.11,22.64,3797634,0
+OI.US,D,20081009,000000,22.66,24.16,20.611,21.209,2339552,0
+OI.US,D,20081010,000000,19.906,22.943,19.552,20.974,3400485,0
+OI.US,D,20081013,000000,22.091,23.668,21.346,23.395,2281621,0
+OI.US,D,20081014,000000,24.776,24.776,21.758,22.415,3168893,0
+OI.US,D,20081015,000000,22.365,22.465,20.514,20.827,3158489,0
+OI.US,D,20081016,000000,20.778,21.953,19.818,21.091,2987673,0
+OI.US,D,20081017,000000,20.965,22.101,19.632,21.189,1966094,0
+OI.US,D,20081020,000000,21.571,23.08,21.571,22.993,2392401,0
+OI.US,D,20081021,000000,22.551,23.924,22.062,22.885,1929698,0
+OI.US,D,20081022,000000,22.435,22.435,19.259,20.2,3812751,0
+OI.US,D,20081023,000000,19.915,21.953,18.18,18.974,3864596,0
+OI.US,D,20081024,000000,17.622,19.808,16.064,19.189,2946446,0
+OI.US,D,20081027,000000,18.887,19.719,18.309,18.376,1217614,0
+OI.US,D,20081028,000000,18.797,19.709,17.642,19.562,2000345,0
+OI.US,D,20081029,000000,20.14,20.14,18.004,18.837,3348323,0
+OI.US,D,20081030,000000,21.562,23.767,20.013,22.867,4783071,0
+OI.US,D,20081031,000000,22.375,22.817,21.562,22.425,3123684,0
+OI.US,D,20081103,000000,22.425,23.275,21.915,22.385,1619798,0
+OI.US,D,20081104,000000,22.445,24.669,21.973,24.522,2841866,0
+OI.US,D,20081105,000000,24.256,24.286,22.13,22.493,2015357,0
+OI.US,D,20081106,000000,21.876,22.425,21.317,21.65,1339616,0
+OI.US,D,20081107,000000,21.866,23.042,21.866,22.817,1354684,0
+OI.US,D,20081110,000000,23.522,23.757,21.434,22.013,1396130,0
+OI.US,D,20081111,000000,21.895,21.895,19.848,20.641,1536007,0
+OI.US,D,20081112,000000,20.043,20.593,18.907,19.415,1722884,0
+OI.US,D,20081113,000000,19.425,21.219,18.652,21.082,1811471,0
+OI.US,D,20081114,000000,20.718,21.494,19.709,19.758,1612023,0
+OI.US,D,20081117,000000,19.269,20.18,19.103,19.239,1265129,0
+OI.US,D,20081118,000000,19.043,19.798,17.807,18.572,1628300,0
+OI.US,D,20081119,000000,18.494,18.582,16.937,17.122,2103164,0
+OI.US,D,20081120,000000,16.691,18.142,15.702,15.986,3527507,0
+OI.US,D,20081121,000000,16.054,16.671,14.897,16.671,2539929,0
+OI.US,D,20081124,000000,17.377,18.18,17.191,17.622,1485811,0
+OI.US,D,20081125,000000,17.632,18.366,16.946,18.239,1574883,0
+OI.US,D,20081126,000000,17.396,19.848,17.396,19.425,1365747,0
+OI.US,D,20081128,000000,19.289,19.838,18.778,19.818,567203,0
+OI.US,D,20081201,000000,19.229,19.229,17.642,18.014,1930712,0
+OI.US,D,20081202,000000,18.229,18.484,17.593,18.152,1653072,0
+OI.US,D,20081203,000000,17.797,19.179,17.573,18.954,1294244,0
+OI.US,D,20081204,000000,18.867,19.16,17.239,17.857,1762197,0
+OI.US,D,20081205,000000,17.887,18.062,16.407,17.994,2547410,0
+OI.US,D,20081208,000000,18.925,19.896,18.907,19.435,2739574,0
+OI.US,D,20081209,000000,19.542,21.249,19.209,20.17,2962733,0
+OI.US,D,20081210,000000,20.699,21.346,20.15,21.091,1698164,0
+OI.US,D,20081211,000000,21.091,21.866,20.444,20.611,2615796,0
+OI.US,D,20081212,000000,20.062,22.023,20.062,21.699,2026302,0
+OI.US,D,20081215,000000,22.062,22.355,20.925,21.179,1924031,0
+OI.US,D,20081216,000000,21.307,23.473,21.199,23.07,2692783,0
+OI.US,D,20081217,000000,22.513,24.532,22.159,24.07,2040357,0
+OI.US,D,20081218,000000,23.914,24.816,23.16,23.493,2166532,0
+OI.US,D,20081219,000000,23.698,24.189,22.493,23.061,2475143,0
+OI.US,D,20081222,000000,23.266,23.345,21.846,22.375,1340769,0
+OI.US,D,20081223,000000,22.219,22.688,21.543,21.797,1324810,0
+OI.US,D,20081224,000000,23.542,24.18,23.473,23.885,3983896,0
+OI.US,D,20081226,000000,23.767,25.071,22.983,24.934,1947741,0
+OI.US,D,20081229,000000,24.934,26.198,24.874,25.903,3737402,0
+OI.US,D,20081230,000000,25.57,26.413,24.952,26.12,4270379,0
+OI.US,D,20081231,000000,26.443,27.188,26.13,26.787,34101833,0
+OI.US,D,20090102,000000,26.747,26.844,25.433,26.727,5177818,0
+OI.US,D,20090105,000000,26.295,27.158,25.59,25.952,4542568,0
+OI.US,D,20090106,000000,25.962,26.903,25.335,25.727,3725315,0
+OI.US,D,20090107,000000,25.415,25.502,23.767,24.17,3481665,0
+OI.US,D,20090108,000000,23.571,24.728,23.285,24.61,2703106,0
+OI.US,D,20090109,000000,24.952,25.111,23.767,23.894,2324346,0
+OI.US,D,20090112,000000,23.797,23.797,22.867,23.275,2307742,0
+OI.US,D,20090113,000000,23.13,23.777,22.748,23.532,2470787,0
+OI.US,D,20090114,000000,22.923,23.013,22.072,22.305,3035098,0
+OI.US,D,20090115,000000,21.895,22.807,21.454,22.345,3174718,0
+OI.US,D,20090116,000000,22.708,22.718,20.484,20.925,6768372,0
+OI.US,D,20090120,000000,20.621,21.072,19.289,19.435,4567726,0
+OI.US,D,20090121,000000,19.612,20.689,19.386,20.689,3102549,0
+OI.US,D,20090122,000000,20.092,20.583,19.524,20.16,3624483,0
+OI.US,D,20090123,000000,19.689,21.365,19.356,20.738,2925625,0
+OI.US,D,20090126,000000,20.856,21.63,20.395,20.965,3104647,0
+OI.US,D,20090127,000000,21.14,21.552,20.543,21.317,2894406,0
+OI.US,D,20090128,000000,21.562,22.239,21.082,21.816,3808190,0
+OI.US,D,20090129,000000,21.62,21.62,18.954,20.16,8193499,0
+OI.US,D,20090130,000000,20.385,20.504,18.504,18.622,4736286,0
+OI.US,D,20090202,000000,18.543,18.543,17.593,17.682,4390726,0
+OI.US,D,20090203,000000,17.749,18.358,17.739,18.17,4135167,0
+OI.US,D,20090204,000000,18.376,18.945,18.014,18.199,2615299,0
+OI.US,D,20090205,000000,17.965,18.102,17.318,17.719,4096245,0
+OI.US,D,20090206,000000,17.947,18.494,17.827,18.132,2507940,0
+OI.US,D,20090209,000000,18.024,18.494,17.984,18.299,3169738,0
+OI.US,D,20090210,000000,18.024,18.444,16.966,17.211,2782535,0
+OI.US,D,20090211,000000,17.544,18.249,16.681,17.152,3015833,0
+OI.US,D,20090212,000000,16.779,17.112,16.378,17.112,3110555,0
+OI.US,D,20090213,000000,16.897,17.112,16.407,16.612,2601387,0
+OI.US,D,20090217,000000,16.064,16.2,15.485,15.583,3225324,0
+OI.US,D,20090218,000000,15.495,15.712,14.887,15.113,2934988,0
+OI.US,D,20090219,000000,15.465,15.465,14.721,14.819,2217357,0
+OI.US,D,20090220,000000,14.78,14.927,14.162,14.721,2991247,0
+OI.US,D,20090223,000000,14.937,15.083,13.623,13.681,2836114,0
+OI.US,D,20090224,000000,13.801,14.857,13.761,14.632,3342285,0
+OI.US,D,20090225,000000,14.427,15.055,14.094,14.751,3216697,0
+OI.US,D,20090226,000000,14.947,15.672,14.721,15.151,3850682,0
+OI.US,D,20090227,000000,14.799,15.702,14.555,15.113,3293116,0
+OI.US,D,20090302,000000,13.495,14.152,12.604,12.653,4926559,0
+OI.US,D,20090303,000000,12.946,12.996,11.075,11.241,8295150,0
+OI.US,D,20090304,000000,11.624,12.095,11.184,11.241,6079165,0
+OI.US,D,20090305,000000,10.958,11.094,10.016,10.634,7173997,0
+OI.US,D,20090306,000000,10.87,11.025,9.535,9.927,5417706,0
+OI.US,D,20090309,000000,9.781,10.242,9.3403,9.535,6192593,0
+OI.US,D,20090310,000000,9.801,10.614,9.703,10.536,4037499,0
+OI.US,D,20090311,000000,10.761,10.928,10.234,10.771,3595927,0
+OI.US,D,20090312,000000,10.595,11.33,10.439,11.3,3518369,0
+OI.US,D,20090313,000000,11.447,12.006,11.33,11.956,3550399,0
+OI.US,D,20090316,000000,11.976,12.624,11.928,12.036,3078059,0
+OI.US,D,20090317,000000,12.016,12.075,11.457,11.654,3344824,0
+OI.US,D,20090318,000000,11.594,12.251,11.221,12.134,4091277,0
+OI.US,D,20090319,000000,12.389,13.329,12.182,12.653,4292042,0
+OI.US,D,20090320,000000,12.634,12.663,11.78,11.956,3208994,0
+OI.US,D,20090323,000000,12.28,13.378,12.28,13.378,3398890,0
+OI.US,D,20090324,000000,13.143,13.721,12.888,13.339,2825122,0
+OI.US,D,20090325,000000,13.535,14.751,13.476,14.202,6106853,0
+OI.US,D,20090326,000000,14.339,14.867,14.182,14.692,2412726,0
+OI.US,D,20090327,000000,14.475,15.016,14.28,14.632,2499623,0
+OI.US,D,20090330,000000,14.123,14.358,13.721,14.064,2931605,0
+OI.US,D,20090331,000000,14.172,14.535,14.035,14.152,1887057,0
+OI.US,D,20090401,000000,13.996,15.171,13.877,15.035,3089529,0
+OI.US,D,20090402,000000,15.682,16.622,15.505,16.21,3739167,0
+OI.US,D,20090403,000000,16.21,16.612,15.741,16.602,2210680,0
+OI.US,D,20090406,000000,16.426,16.731,15.721,16.122,2041752,0
+OI.US,D,20090407,000000,15.761,16.162,15.761,15.936,2332355,0
+OI.US,D,20090408,000000,15.996,16.721,15.761,16.652,2305190,0
+OI.US,D,20090409,000000,17.082,17.554,16.966,17.102,2935586,0
+OI.US,D,20090413,000000,17.092,17.201,16.407,17.014,2035588,0
+OI.US,D,20090414,000000,16.838,16.838,15.427,15.837,3743451,0
+OI.US,D,20090415,000000,15.827,16.358,15.563,16.338,2268459,0
+OI.US,D,20090416,000000,16.485,16.985,16.044,16.838,2373406,0
+OI.US,D,20090417,000000,16.907,17.827,16.808,17.602,3302691,0
+OI.US,D,20090420,000000,17.221,17.377,15.78,15.906,2624746,0
+OI.US,D,20090421,000000,15.642,16.721,15.23,16.378,2802553,0
+OI.US,D,20090422,000000,16.24,17.554,15.926,16.887,3190128,0
+OI.US,D,20090423,000000,16.907,17.877,16.907,17.534,3148563,0
+OI.US,D,20090424,000000,17.847,19.308,17.682,19.103,3838079,0
+OI.US,D,20090427,000000,18.768,18.817,17.857,18.053,3182981,0
+OI.US,D,20090428,000000,17.612,17.847,17.309,17.573,3038165,0
+OI.US,D,20090429,000000,17.622,18.768,17.622,18.092,3963560,0
+OI.US,D,20090430,000000,22.532,24.845,21.876,23.904,15509940,0
+OI.US,D,20090501,000000,23.954,24.708,23.718,24.306,4432299,0
+OI.US,D,20090504,000000,24.346,26.472,24.346,26.217,3686455,0
+OI.US,D,20090505,000000,25.817,26.462,25.747,26.08,3057572,0
+OI.US,D,20090506,000000,26.275,26.854,25.688,26.433,2984251,0
+OI.US,D,20090507,000000,26.501,27.05,24.227,24.561,4547773,0
+OI.US,D,20090508,000000,25.217,25.767,24.346,25.385,3007226,0
+OI.US,D,20090511,000000,25.883,25.972,24.972,25.453,3237246,0
+OI.US,D,20090512,000000,25.747,26.707,25.375,26.452,4774979,0
+OI.US,D,20090513,000000,25.767,26.12,23.983,24.414,4136763,0
+OI.US,D,20090514,000000,24.346,25.639,24.15,25.276,3525609,0
+OI.US,D,20090515,000000,25.197,26.07,24.453,24.816,2891980,0
+OI.US,D,20090518,000000,25.002,26.217,24.836,26.178,4306042,0
+OI.US,D,20090519,000000,26.012,27.001,25.952,26.561,3337522,0
+OI.US,D,20090520,000000,26.787,28.061,26.345,26.511,3202660,0
+OI.US,D,20090521,000000,25.668,25.982,24.816,25.385,2463170,0
+OI.US,D,20090522,000000,25.6,26.657,25.296,25.757,2014870,0
+OI.US,D,20090526,000000,25.52,27.158,25.041,27.06,2918088,0
+OI.US,D,20090527,000000,26.973,27.58,26.07,26.159,2460807,0
+OI.US,D,20090528,000000,26.757,27.306,26.178,27.129,2222076,0
+OI.US,D,20090529,000000,27.402,28.216,26.883,28.061,3576006,0
+OI.US,D,20090601,000000,28.757,29.962,28.472,28.757,3851719,0
+OI.US,D,20090602,000000,29.422,30.383,29.079,29.873,3559557,0
+OI.US,D,20090603,000000,29.452,29.54,28.138,28.883,2849436,0
+OI.US,D,20090604,000000,29.021,29.774,28.922,29.608,3313832,0
+OI.US,D,20090605,000000,30.226,30.275,28.383,29.04,3371959,0
+OI.US,D,20090608,000000,29.079,29.079,28.236,28.707,2733840,0
+OI.US,D,20090609,000000,28.814,29.187,28.167,28.912,2288054,0
+OI.US,D,20090610,000000,29.167,29.275,27.668,28.55,2737706,0
+OI.US,D,20090611,000000,28.883,29.843,27.737,29.569,3654861,0
+OI.US,D,20090612,000000,29.344,29.727,28.853,29.559,2925816,0
+OI.US,D,20090615,000000,28.922,29.05,28.09,28.306,2378231,0
+OI.US,D,20090616,000000,28.588,28.912,27.688,27.804,2957703,0
+OI.US,D,20090617,000000,27.668,28.041,26.787,27.139,2830891,0
+OI.US,D,20090618,000000,27.471,27.471,26.227,26.521,2347999,0
+OI.US,D,20090619,000000,27.1,28.286,27.1,27.561,3449410,0
+OI.US,D,20090622,000000,26.854,27.01,26.041,26.09,3178682,0
+OI.US,D,20090623,000000,26.345,27.148,26.012,26.992,2635677,0
+OI.US,D,20090624,000000,27.296,28.031,26.893,27.561,2340660,0
+OI.US,D,20090625,000000,27.216,28.511,26.963,28.216,1534862,0
+OI.US,D,20090626,000000,28.119,28.766,27.981,28.09,2380279,0
+OI.US,D,20090629,000000,28.186,28.698,27.804,28.316,1435333,0
+OI.US,D,20090630,000000,28.373,28.383,26.864,27.452,2374263,0
+OI.US,D,20090701,000000,27.589,28.824,27.589,28.383,2020236,0
+OI.US,D,20090702,000000,27.794,27.913,27.1,27.355,1578125,0
+OI.US,D,20090706,000000,26.992,26.992,25.737,26.198,2854807,0
+OI.US,D,20090707,000000,26.178,26.844,25.697,25.845,1806434,0
+OI.US,D,20090708,000000,25.845,26.256,25.375,25.787,3213161,0
+OI.US,D,20090709,000000,26.08,26.217,25.58,25.717,2009226,0
+OI.US,D,20090710,000000,25.57,26.021,25.149,25.737,2054559,0
+OI.US,D,20090713,000000,25.6,26.727,25.256,26.581,2187066,0
+OI.US,D,20090714,000000,26.677,26.873,25.874,26.541,1530931,0
+OI.US,D,20090715,000000,27.58,28.206,27.384,27.913,3874466,0
+OI.US,D,20090716,000000,27.824,28.568,27.58,28.364,2609568,0
+OI.US,D,20090717,000000,28.334,29.207,28.334,28.757,2274072,0
+OI.US,D,20090720,000000,28.785,29.432,28.501,29.266,1946465,0
+OI.US,D,20090721,000000,29.54,30.049,28.775,29.461,1657805,0
+OI.US,D,20090722,000000,29.403,30.343,29.393,30.187,1706368,0
+OI.US,D,20090723,000000,30.325,31.206,30.216,30.393,3099992,0
+OI.US,D,20090724,000000,30.363,31.147,29.991,30.688,1424848,0
+OI.US,D,20090727,000000,30.734,31.049,30.197,30.628,2059434,0
+OI.US,D,20090728,000000,30.236,30.49,29.461,30.216,1813878,0
+OI.US,D,20090729,000000,29.774,29.991,28.991,29.393,2935715,0
+OI.US,D,20090730,000000,29.314,32.431,28.912,31.94,6195290,0
+OI.US,D,20090731,000000,31.911,33.931,31.911,33.265,4339757,0
+OI.US,D,20090803,000000,33.589,34.264,32.873,33.724,2683720,0
+OI.US,D,20090804,000000,33.579,34.519,33.42,33.881,2510676,0
+OI.US,D,20090805,000000,33.931,34.284,33.332,33.891,1957333,0
+OI.US,D,20090806,000000,34.019,34.303,32.744,33.225,1951390,0
+OI.US,D,20090807,000000,33.627,34.195,33.058,33.314,2472049,0
+OI.US,D,20090810,000000,33.225,33.362,32.431,32.734,1769066,0
+OI.US,D,20090811,000000,32.685,33.559,32.176,33.332,1940372,0
+OI.US,D,20090812,000000,32.648,33.961,32.648,33.559,2470640,0
+OI.US,D,20090813,000000,33.724,34.558,33.589,34.215,1703080,0
+OI.US,D,20090814,000000,34.342,34.342,32.834,33.559,1780276,0
+OI.US,D,20090817,000000,32.931,32.98,31.843,32.235,2438683,0
+OI.US,D,20090818,000000,32.303,33.569,32.157,33.479,2179827,0
+OI.US,D,20090819,000000,33.009,33.941,32.931,33.489,2485675,0
+OI.US,D,20090820,000000,33.42,33.685,33.137,33.589,1368199,0
+OI.US,D,20090821,000000,33.675,34.558,33.675,34.255,1487141,0
+OI.US,D,20090824,000000,34.351,34.861,34.039,34.294,2175115,0
+OI.US,D,20090825,000000,34.725,35.302,34.274,34.705,2418810,0
+OI.US,D,20090826,000000,34.587,34.94,33.509,33.744,2002328,0
+OI.US,D,20090827,000000,33.704,34.725,33.146,34.469,1718448,0
+OI.US,D,20090828,000000,34.842,34.842,33.45,34.049,1811569,0
+OI.US,D,20090831,000000,33.608,33.608,32.724,33.265,2625648,0
+OI.US,D,20090901,000000,33.068,33.666,31.412,31.548,3373707,0
+OI.US,D,20090902,000000,31.49,32.549,31.088,32.382,2873687,0
+OI.US,D,20090903,000000,32.294,33.245,32.294,33.176,2021914,0
+OI.US,D,20090904,000000,33.265,34.548,33.156,34.361,2020431,0
+OI.US,D,20090908,000000,34.851,35.421,34.646,35.195,2655411,0
+OI.US,D,20090909,000000,35.264,35.744,34.421,34.979,1997525,0
+OI.US,D,20090910,000000,34.969,35.46,34.185,35.391,2109488,0
+OI.US,D,20090911,000000,35.401,35.655,34.245,34.499,1680981,0
+OI.US,D,20090914,000000,34.431,36.206,34.255,36.009,1776196,0
+OI.US,D,20090915,000000,36.206,37.655,36.166,37.419,2891369,0
+OI.US,D,20090916,000000,37.675,38.175,37.027,38.087,1932422,0
+OI.US,D,20090917,000000,38.116,38.222,37.008,37.419,1411972,0
+OI.US,D,20090918,000000,37.615,37.635,36.469,36.577,2555395,0
+OI.US,D,20090921,000000,36.311,36.91,35.674,36.821,1518967,0
+OI.US,D,20090922,000000,37.185,37.449,36.694,37.205,1279685,0
+OI.US,D,20090923,000000,37.017,37.724,36.92,37.046,2135203,0
+OI.US,D,20090924,000000,37.391,37.478,35.979,36.146,1524767,0
+OI.US,D,20090925,000000,35.852,36.331,35.479,35.684,1246437,0
+OI.US,D,20090928,000000,36.096,36.401,35.567,36.331,1222698,0
+OI.US,D,20090929,000000,36.292,36.724,35.989,36.499,1346315,0
+OI.US,D,20090930,000000,36.645,36.93,35.626,36.166,2199996,0
+OI.US,D,20091001,000000,36.176,36.263,35.077,35.116,2558280,0
+OI.US,D,20091002,000000,34.665,35.205,34.323,34.901,1950430,0
+OI.US,D,20091005,000000,35.205,35.803,34.685,35.714,1915364,0
+OI.US,D,20091006,000000,36.126,36.635,36.076,36.331,2384804,0
+OI.US,D,20091007,000000,36.244,36.793,36.106,36.704,1407313,0
+OI.US,D,20091008,000000,37.126,38.292,37.126,38.077,2232239,0
+OI.US,D,20091009,000000,37.871,38.39,37.724,38.027,1821841,0
+OI.US,D,20091012,000000,38.232,38.773,37.391,37.715,1503594,0
+OI.US,D,20091013,000000,37.635,37.861,36.645,37.792,1800713,0
+OI.US,D,20091014,000000,37.968,38.126,37.576,37.9,1536608,0
+OI.US,D,20091015,000000,37.734,38.007,37.342,37.89,1572212,0
+OI.US,D,20091016,000000,37.655,37.655,36.724,37.242,1562767,0
+OI.US,D,20091019,000000,37.252,38.107,37.146,37.743,1510315,0
+OI.US,D,20091020,000000,37.429,37.734,36.831,37.665,1402706,0
+OI.US,D,20091021,000000,37.625,37.9,36.684,36.694,1549516,0
+OI.US,D,20091022,000000,36.793,36.98,35.509,36.802,2328410,0
+OI.US,D,20091023,000000,36.861,36.96,35.587,35.871,1743042,0
+OI.US,D,20091026,000000,35.881,36.841,35.244,35.421,1265689,0
+OI.US,D,20091027,000000,35.557,35.616,34.431,34.509,2033860,0
+OI.US,D,20091028,000000,34.146,34.44,32.019,32.844,4417524,0
+OI.US,D,20091029,000000,31.608,33.372,30.53,32.362,7063420,0
+OI.US,D,20091030,000000,32.215,32.47,30.903,31.245,4059443,0
+OI.US,D,20091102,000000,31.46,31.903,30.068,30.618,3387949,0
+OI.US,D,20091103,000000,30.401,32.176,30.285,32.069,3446534,0
+OI.US,D,20091104,000000,32.392,32.911,31.764,31.863,1942385,0
+OI.US,D,20091105,000000,32.089,32.343,31.843,32.275,1410163,0
+OI.US,D,20091106,000000,31.911,32.892,31.618,32.824,1488043,0
+OI.US,D,20091109,000000,33.509,34.235,32.999,33.961,1913240,0
+OI.US,D,20091110,000000,33.931,34.431,33.656,34.059,1017215,0
+OI.US,D,20091111,000000,34.097,34.255,33.029,33.381,1766389,0
+OI.US,D,20091112,000000,33.275,33.754,33.078,33.255,1171058,0
+OI.US,D,20091113,000000,33.41,33.45,32.648,32.814,1533947,0
+OI.US,D,20091116,000000,33.186,33.559,32.941,33.137,1720438,0
+OI.US,D,20091117,000000,33.019,33.117,31.784,32.323,3533624,0
+OI.US,D,20091118,000000,32.451,32.608,32.039,32.313,1558796,0
+OI.US,D,20091119,000000,32.069,32.069,31.147,31.451,2419943,0
+OI.US,D,20091120,000000,31.137,31.794,30.98,31.668,1765719,0
+OI.US,D,20091123,000000,32.235,32.744,31.97,32.323,2189577,0
+OI.US,D,20091124,000000,32.343,32.382,31.5,31.734,1523640,0
+OI.US,D,20091125,000000,31.764,32.205,31.558,31.893,1208997,0
+OI.US,D,20091127,000000,31.206,31.51,30.559,31.235,745250,0
+OI.US,D,20091130,000000,31.108,31.392,30.441,30.648,2633082,0
+OI.US,D,20091201,000000,30.883,31.343,30.138,30.236,3761903,0
+OI.US,D,20091202,000000,30.207,30.698,29.246,29.266,4109969,0
+OI.US,D,20091203,000000,29.559,30.708,29.559,29.893,4562592,0
+OI.US,D,20091204,000000,30.383,31.137,29.657,30.197,2438267,0
+OI.US,D,20091207,000000,30.245,31.519,29.933,31.422,3630197,0
+OI.US,D,20091208,000000,31.176,31.528,30.813,31.392,3095567,0
+OI.US,D,20091209,000000,31.451,31.903,30.923,31.833,1928661,0
+OI.US,D,20091210,000000,31.97,32.333,31.931,32.147,1662626,0
+OI.US,D,20091211,000000,32.303,32.343,31.794,31.96,1764763,0
+OI.US,D,20091214,000000,32.137,32.628,32.117,32.362,2254402,0
+OI.US,D,20091215,000000,32.313,32.313,31.658,31.764,1149127,0
+OI.US,D,20091216,000000,31.843,32.069,31.538,31.794,1747846,0
+OI.US,D,20091217,000000,31.49,31.668,31.069,31.098,1688131,0
+OI.US,D,20091218,000000,31.088,31.714,30.773,31.578,3209137,0
+OI.US,D,20091221,000000,31.658,32.294,31.598,32.089,2000436,0
+OI.US,D,20091222,000000,32.069,32.49,31.843,32.451,1208753,0
+OI.US,D,20091223,000000,32.608,33.068,32.402,32.901,1416579,0
+OI.US,D,20091224,000000,32.941,33.391,32.911,33.275,697969,0
+OI.US,D,20091228,000000,33.372,33.539,32.834,33.019,1088452,0
+OI.US,D,20091229,000000,32.99,33.255,32.559,32.834,1034440,0
+OI.US,D,20091230,000000,32.774,32.95,32.392,32.618,936009,0
+OI.US,D,20091231,000000,32.618,32.883,32.205,32.215,733886,0
+OI.US,D,20100104,000000,32.323,34.146,32.225,33.754,2825386,0
+OI.US,D,20100105,000000,33.637,33.97,33.46,33.694,1632478,0
+OI.US,D,20100106,000000,33.704,34.106,33.479,33.803,2050813,0
+OI.US,D,20100107,000000,33.675,33.931,33.332,33.813,2217554,0
+OI.US,D,20100108,000000,33.999,34.175,33.589,33.793,2414026,0
+OI.US,D,20100111,000000,33.881,34.165,31.931,31.99,4462672,0
+OI.US,D,20100112,000000,32.01,32.451,31.658,32.117,3124697,0
+OI.US,D,20100113,000000,32.215,32.402,31.853,32.147,1851762,0
+OI.US,D,20100114,000000,31.97,32.362,31.5,31.558,1491047,0
+OI.US,D,20100115,000000,31.658,31.658,30.734,31.156,2228867,0
+OI.US,D,20100119,000000,31.04,31.706,30.678,31.658,2905721,0
+OI.US,D,20100120,000000,31.363,31.678,31.098,31.372,3000218,0
+OI.US,D,20100121,000000,31.343,31.528,29.373,29.511,4486027,0
+OI.US,D,20100122,000000,29.256,30.5,28.873,28.912,3725076,0
+OI.US,D,20100125,000000,29.294,29.589,28.863,29.05,2757112,0
+OI.US,D,20100126,000000,28.883,29.452,28.559,29.06,3030513,0
+OI.US,D,20100127,000000,28.961,29.177,27.326,27.933,6081162,0
+OI.US,D,20100128,000000,28.737,29.461,26.883,27.11,6771897,0
+OI.US,D,20100129,000000,27.442,28.334,26.385,26.677,4684609,0
+OI.US,D,20100201,000000,26.767,26.983,26.462,26.903,3679844,0
+OI.US,D,20100202,000000,26.943,27.747,26.816,27.561,3310265,0
+OI.US,D,20100203,000000,27.364,27.511,26.404,26.452,2846189,0
+OI.US,D,20100204,000000,26.375,26.375,25.256,25.385,4394299,0
+OI.US,D,20100205,000000,25.443,26.345,25.246,26.305,4647367,0
+OI.US,D,20100208,000000,26.335,26.511,25.59,25.757,2901789,0
+OI.US,D,20100209,000000,26.11,26.462,25.817,26.061,2966631,0
+OI.US,D,20100210,000000,25.972,26.149,25.091,25.649,2053269,0
+OI.US,D,20100211,000000,25.54,26.237,25.473,26.159,2763797,0
+OI.US,D,20100212,000000,25.893,26.295,25.385,26.227,1971765,0
+OI.US,D,20100216,000000,26.413,27.01,26.198,26.963,2249722,0
+OI.US,D,20100217,000000,27.05,27.266,26.511,26.61,2383968,0
+OI.US,D,20100218,000000,26.501,27.422,26.472,27.256,3334582,0
+OI.US,D,20100219,000000,27.206,28.031,27.11,27.757,2728057,0
+OI.US,D,20100222,000000,27.804,28.041,27.511,27.728,1815275,0
+OI.US,D,20100223,000000,27.678,27.893,27.286,27.481,2968183,0
+OI.US,D,20100224,000000,27.501,28.325,27.471,28.09,2231482,0
+OI.US,D,20100225,000000,27.521,28.598,27.326,28.52,2384951,0
+OI.US,D,20100226,000000,28.413,29.246,28.157,29.05,2809511,0
+OI.US,D,20100301,000000,29.304,29.657,28.991,29.471,2036762,0
+OI.US,D,20100302,000000,29.667,29.893,29.167,29.217,2842134,0
+OI.US,D,20100303,000000,29.383,29.707,28.912,29.167,2418061,0
+OI.US,D,20100304,000000,29.266,29.863,29.256,29.549,3034844,0
+OI.US,D,20100305,000000,29.873,30.471,29.707,30.411,2270988,0
+OI.US,D,20100308,000000,30.431,30.588,29.991,30.118,1832335,0
+OI.US,D,20100309,000000,29.893,31.196,29.814,30.813,3844067,0
+OI.US,D,20100310,000000,30.764,32.215,30.668,32.147,3793587,0
+OI.US,D,20100311,000000,31.863,32.333,31.49,32.215,2681565,0
+OI.US,D,20100312,000000,32.343,33.078,32.303,32.804,2269221,0
+OI.US,D,20100315,000000,32.675,32.853,32.323,32.814,2099191,0
+OI.US,D,20100316,000000,32.853,33.45,32.685,33.45,1719401,0
+OI.US,D,20100317,000000,33.646,34.685,33.509,34.294,2737604,0
+OI.US,D,20100318,000000,34.411,34.989,32.824,32.99,2859417,0
+OI.US,D,20100319,000000,33.038,33.666,32.99,33.352,2869981,0
+OI.US,D,20100322,000000,33.275,33.559,32.96,33.46,3281823,0
+OI.US,D,20100323,000000,33.579,34.303,33.216,34.195,1852972,0
+OI.US,D,20100324,000000,34.019,34.695,33.833,34.303,2252268,0
+OI.US,D,20100325,000000,34.665,35.391,34.401,34.469,2619852,0
+OI.US,D,20100326,000000,34.548,34.911,34.077,34.351,1671183,0
+OI.US,D,20100329,000000,34.519,35.292,34.499,34.578,1516344,0
+OI.US,D,20100330,000000,34.626,34.851,34.255,34.558,2188638,0
+OI.US,D,20100331,000000,34.342,35.039,34.097,34.832,2068712,0
+OI.US,D,20100401,000000,35.235,36.216,35.106,35.813,2086262,0
+OI.US,D,20100405,000000,35.871,36.206,35.704,36.066,1415450,0
+OI.US,D,20100406,000000,35.842,36.783,35.842,36.783,1809225,0
+OI.US,D,20100407,000000,36.568,36.841,36.009,36.166,2439381,0
+OI.US,D,20100408,000000,35.929,36.851,35.626,36.841,1981362,0
+OI.US,D,20100409,000000,36.783,37.214,36.665,36.881,1845922,0
+OI.US,D,20100412,000000,36.821,37.066,36.272,36.341,1811400,0
+OI.US,D,20100413,000000,36.301,36.558,36.009,36.331,1700615,0
+OI.US,D,20100414,000000,36.381,36.645,36.216,36.528,1403478,0
+OI.US,D,20100415,000000,36.361,36.518,35.939,36.126,1954030,0
+OI.US,D,20100416,000000,35.929,36.331,35.087,35.244,2334858,0
+OI.US,D,20100419,000000,35.039,35.254,34.235,34.881,2008052,0
+OI.US,D,20100420,000000,35.097,35.529,34.861,35.136,1077275,0
+OI.US,D,20100421,000000,35.097,35.489,34.685,35.361,1137393,0
+OI.US,D,20100422,000000,34.979,35.929,34.529,35.852,788880,0
+OI.US,D,20100423,000000,35.871,36.361,35.704,36.351,864891,0
+OI.US,D,20100426,000000,36.253,36.568,36.106,36.146,1491939,0
+OI.US,D,20100427,000000,35.911,35.92,34.804,34.901,3078455,0
+OI.US,D,20100428,000000,35.292,35.548,33.911,35.489,3648508,0
+OI.US,D,20100429,000000,35.479,36.361,35.166,35.499,2611406,0
+OI.US,D,20100430,000000,35.519,35.979,34.725,34.734,2291792,0
+OI.US,D,20100503,000000,35.009,35.009,33.216,33.235,5461231,0
+OI.US,D,20100504,000000,33.048,33.235,32.333,32.873,8547115,0
+OI.US,D,20100505,000000,32.362,32.96,31.392,32.245,2894512,0
+OI.US,D,20100506,000000,31.96,32.694,28.286,30.648,4960268,0
+OI.US,D,20100507,000000,30.754,30.932,29.403,29.843,4408298,0
+OI.US,D,20100510,000000,31.51,33.216,31.51,32.137,3807776,0
+OI.US,D,20100511,000000,31.714,31.95,30.903,30.98,3292436,0
+OI.US,D,20100512,000000,31.069,31.265,30.638,30.863,3225785,0
+OI.US,D,20100513,000000,30.726,30.754,29.863,30.049,2803469,0
+OI.US,D,20100514,000000,29.774,30.049,28.598,29.098,3399793,0
+OI.US,D,20100517,000000,28.902,30.325,28.892,30.177,4715699,0
+OI.US,D,20100518,000000,30.618,30.813,29.833,29.962,3742880,0
+OI.US,D,20100519,000000,29.687,30.177,29.138,29.638,2983849,0
+OI.US,D,20100520,000000,28.747,28.766,27.658,27.678,5049965,0
+OI.US,D,20100521,000000,27.346,28.423,26.953,28.423,4441298,0
+OI.US,D,20100524,000000,28.296,29.452,28.09,28.52,3920945,0
+OI.US,D,20100525,000000,27.747,28.167,27.129,28.157,3023027,0
+OI.US,D,20100526,000000,28.452,29.226,28.031,28.138,2576893,0
+OI.US,D,20100527,000000,28.863,29.863,28.598,29.863,2446988,0
+OI.US,D,20100528,000000,29.853,30.059,29.363,29.727,2487261,0
+OI.US,D,20100601,000000,29.256,29.746,28.226,28.266,1634739,0
+OI.US,D,20100602,000000,28.608,29.804,28.393,29.784,2426787,0
+OI.US,D,20100603,000000,29.962,29.962,29.461,29.784,1937356,0
+OI.US,D,20100604,000000,28.912,29.353,28.296,28.413,2184243,0
+OI.US,D,20100607,000000,28.658,28.658,27.481,27.531,1487074,0
+OI.US,D,20100608,000000,27.531,28.071,27.392,27.962,1412470,0
+OI.US,D,20100609,000000,28.147,28.54,27.129,27.306,1747956,0
+OI.US,D,20100610,000000,27.843,28.785,27.843,28.668,2020627,0
+OI.US,D,20100611,000000,28.256,29.294,28.011,29.256,1636809,0
+OI.US,D,20100614,000000,29.598,30.098,29.108,29.148,1418454,0
+OI.US,D,20100615,000000,29.403,30.373,29.373,30.373,1006189,0
+OI.US,D,20100616,000000,30.088,30.265,29.647,29.843,1685435,0
+OI.US,D,20100617,000000,30.029,30.039,29.148,29.794,1293481,0
+OI.US,D,20100618,000000,29.903,30.001,29.53,29.618,2110389,0
+OI.US,D,20100621,000000,30.393,30.658,29.579,29.794,1061785,0
+OI.US,D,20100622,000000,29.784,29.933,28.54,28.578,1263441,0
+OI.US,D,20100623,000000,28.618,28.892,28.061,28.678,950534,0
+OI.US,D,20100624,000000,28.423,28.559,27.168,27.256,2200927,0
+OI.US,D,20100625,000000,27.326,27.834,26.953,27.718,3608304,0
+OI.US,D,20100628,000000,27.766,27.883,27.422,27.598,1628037,0
+OI.US,D,20100629,000000,27.02,27.06,25.903,26.08,2195333,0
+OI.US,D,20100630,000000,26.002,26.275,25.817,25.922,2409078,0
+OI.US,D,20100701,000000,25.883,26.265,25.425,26.12,2548607,0
+OI.US,D,20100702,000000,26.198,26.697,26.14,26.482,2515325,0
+OI.US,D,20100706,000000,27.001,27.747,26.844,27.246,2822831,0
+OI.US,D,20100707,000000,27.236,28.09,27.158,28.011,2143189,0
+OI.US,D,20100708,000000,28.423,28.648,28.041,28.648,1976839,0
+OI.US,D,20100709,000000,28.578,28.971,28.423,28.863,1207041,0
+OI.US,D,20100712,000000,28.757,29.06,28.481,28.971,1140145,0
+OI.US,D,20100713,000000,29.549,30.029,29.324,29.903,1566457,0
+OI.US,D,20100714,000000,29.667,29.737,29.197,29.707,1641750,0
+OI.US,D,20100715,000000,29.717,29.923,29.06,29.501,1708189,0
+OI.US,D,20100716,000000,29.304,29.373,27.981,28.1,2444754,0
+OI.US,D,20100719,000000,28.226,28.443,27.873,28.393,1425520,0
+OI.US,D,20100720,000000,27.913,29.011,27.757,28.922,2139161,0
+OI.US,D,20100721,000000,29.108,29.373,28.206,28.443,2532256,0
+OI.US,D,20100722,000000,27.883,29.373,27.698,29.05,2677682,0
+OI.US,D,20100723,000000,29.021,29.942,29.001,29.933,2643500,0
+OI.US,D,20100726,000000,29.873,29.933,29.413,29.774,2552327,0
+OI.US,D,20100727,000000,30.02,30.098,29.001,29.187,2384619,0
+OI.US,D,20100728,000000,29.207,29.334,28.804,29.246,2283259,0
+OI.US,D,20100729,000000,29.432,29.432,26.12,26.217,7950539,0
+OI.US,D,20100730,000000,26.012,27.119,25.62,27.1,4443227,0
+OI.US,D,20100802,000000,27.589,27.794,27.148,27.422,3251621,0
+OI.US,D,20100803,000000,27.119,27.718,26.943,27.246,2944474,0
+OI.US,D,20100804,000000,27.326,27.589,26.953,27.129,1773466,0
+OI.US,D,20100805,000000,26.797,26.963,26.601,26.864,1768989,0
+OI.US,D,20100806,000000,26.61,26.943,26.315,26.806,1486437,0
+OI.US,D,20100809,000000,27.08,27.11,26.511,26.571,1176559,0
+OI.US,D,20100810,000000,26.265,26.315,25.817,26.208,1921823,0
+OI.US,D,20100811,000000,25.52,25.678,25.032,25.227,2346551,0
+OI.US,D,20100812,000000,24.689,25.405,24.61,25.236,1610106,0
+OI.US,D,20100813,000000,25.207,25.375,24.756,24.776,1248685,0
+OI.US,D,20100816,000000,24.512,24.728,24.434,24.6,1401278,0
+OI.US,D,20100817,000000,25.041,25.972,24.894,25.807,2415836,0
+OI.US,D,20100818,000000,25.874,26.325,25.59,26.275,2488024,0
+OI.US,D,20100819,000000,26.11,26.345,25.649,26.14,2313529,0
+OI.US,D,20100820,000000,25.826,26.385,25.826,26.295,2148865,0
+OI.US,D,20100823,000000,26.462,26.619,25.912,25.992,1685671,0
+OI.US,D,20100824,000000,25.53,25.757,25.246,25.266,1219036,0
+OI.US,D,20100825,000000,25.159,25.335,24.756,25.121,1640396,0
+OI.US,D,20100826,000000,25.325,25.649,24.826,24.865,1456133,0
+OI.US,D,20100827,000000,25.111,25.678,24.561,25.659,1483296,0
+OI.US,D,20100830,000000,25.483,25.659,24.982,24.982,819281,0
+OI.US,D,20100831,000000,24.776,25.101,24.424,24.561,2981299,0
+OI.US,D,20100901,000000,24.943,26.002,24.806,25.972,2482184,0
+OI.US,D,20100902,000000,26.452,26.777,26.305,26.687,2714810,0
+OI.US,D,20100903,000000,27.158,27.843,27.119,27.843,2018375,0
+OI.US,D,20100907,000000,27.598,27.658,27.11,27.216,1197476,0
+OI.US,D,20100908,000000,27.236,27.628,27.1,27.491,978486,0
+OI.US,D,20100909,000000,27.893,27.923,27.206,27.384,918831,0
+OI.US,D,20100910,000000,27.481,27.933,27.412,27.863,764016,0
+OI.US,D,20100913,000000,28.128,28.873,28.061,28.863,1572122,0
+OI.US,D,20100914,000000,28.912,29.324,28.608,28.892,1745882,0
+OI.US,D,20100915,000000,28.678,28.883,28.393,28.688,1262743,0
+OI.US,D,20100916,000000,28.598,28.942,28.206,28.373,1139160,0
+OI.US,D,20100917,000000,28.598,28.598,27.589,28.176,2119713,0
+OI.US,D,20100920,000000,28.256,28.824,27.843,28.804,2067918,0
+OI.US,D,20100921,000000,28.266,28.266,26.717,27.04,4266822,0
+OI.US,D,20100922,000000,26.903,27.336,26.521,26.707,1664753,0
+OI.US,D,20100923,000000,26.462,26.637,26.07,26.168,1603390,0
+OI.US,D,20100924,000000,26.551,27.04,26.443,26.943,1281540,0
+OI.US,D,20100927,000000,26.893,27.1,26.677,26.893,789610,0
+OI.US,D,20100928,000000,27.139,27.432,26.816,27.346,1284635,0
+OI.US,D,20100929,000000,27.1,27.531,27.03,27.364,1044116,0
+OI.US,D,20100930,000000,27.442,27.913,27.266,27.501,1475447,0
+OI.US,D,20101001,000000,27.893,28.481,27.893,28.276,1327555,0
+OI.US,D,20101004,000000,28.196,28.226,27.364,27.551,985738,0
+OI.US,D,20101005,000000,27.923,28.511,27.863,28.296,1463460,0
+OI.US,D,20101006,000000,28.334,28.698,28.109,28.668,1277444,0
+OI.US,D,20101007,000000,28.727,28.814,27.168,27.384,3586391,0
+OI.US,D,20101008,000000,26.933,27.05,25.727,26.265,4447883,0
+OI.US,D,20101011,000000,26.315,26.355,25.659,25.942,2241072,0
+OI.US,D,20101012,000000,25.817,25.972,25.415,25.639,2632606,0
+OI.US,D,20101013,000000,25.817,26.816,25.697,26.687,2996590,0
+OI.US,D,20101014,000000,26.717,27.452,26.717,26.933,2097486,0
+OI.US,D,20101015,000000,27.256,27.471,26.619,27.442,2004960,0
+OI.US,D,20101018,000000,27.658,29.001,27.471,28.737,3027766,0
+OI.US,D,20101019,000000,28.157,28.795,27.843,28.051,2673547,0
+OI.US,D,20101020,000000,28.128,28.668,28.128,28.306,1962159,0
+OI.US,D,20101021,000000,28.491,28.648,28.031,28.354,1376976,0
+OI.US,D,20101022,000000,28.55,28.55,27.873,28.383,974726,0
+OI.US,D,20101025,000000,28.658,29.266,28.53,29.031,1706597,0
+OI.US,D,20101026,000000,26.413,27.618,26.325,27.346,7577804,0
+OI.US,D,20101027,000000,27.306,27.561,27.11,27.491,1889442,0
+OI.US,D,20101028,000000,27.873,28.423,26.707,26.953,2617233,0
+OI.US,D,20101029,000000,26.923,27.561,26.619,27.471,1808033,0
+OI.US,D,20101101,000000,27.511,27.757,26.561,26.747,1864518,0
+OI.US,D,20101102,000000,27.08,27.296,26.824,26.983,993979,0
+OI.US,D,20101103,000000,27.02,27.355,26.913,27.355,1512683,0
+OI.US,D,20101104,000000,27.638,28.236,27.481,27.933,1823903,0
+OI.US,D,20101105,000000,27.981,28.246,27.648,27.903,1224808,0
+OI.US,D,20101108,000000,27.658,28.912,27.658,28.501,2341632,0
+OI.US,D,20101109,000000,28.511,28.863,28.041,28.226,1411495,0
+OI.US,D,20101110,000000,28.206,28.364,27.236,27.296,2514933,0
+OI.US,D,20101111,000000,27.03,28.1,26.893,27.893,3052094,0
+OI.US,D,20101112,000000,27.618,27.913,27.148,27.374,1447327,0
+OI.US,D,20101115,000000,27.618,28.167,27.07,27.08,1473865,0
+OI.US,D,20101116,000000,26.854,26.923,26.345,26.667,1819543,0
+OI.US,D,20101117,000000,26.806,26.923,26.452,26.492,1454724,0
+OI.US,D,20101118,000000,26.893,27.178,26.619,26.629,1442187,0
+OI.US,D,20101119,000000,26.677,26.864,26.413,26.834,796623,0
+OI.US,D,20101122,000000,26.647,27.168,26.404,27.119,1202221,0
+OI.US,D,20101123,000000,26.834,26.834,26.492,26.667,1455310,0
+OI.US,D,20101124,000000,26.883,27.148,26.637,26.854,2214081,0
+OI.US,D,20101126,000000,26.581,26.777,26.335,26.619,469771,0
+OI.US,D,20101129,000000,26.541,26.657,26.08,26.541,1454881,0
+OI.US,D,20101130,000000,26.208,26.61,26.041,26.345,1608465,0
+OI.US,D,20101201,000000,26.903,27.412,26.61,27.266,1527288,0
+OI.US,D,20101202,000000,27.276,27.598,27.188,27.462,1639069,0
+OI.US,D,20101203,000000,27.355,28.568,27.266,28.334,1474132,0
+OI.US,D,20101206,000000,28.403,28.568,28.08,28.316,975777,0
+OI.US,D,20101207,000000,28.747,29.001,28.176,28.373,1872492,0
+OI.US,D,20101208,000000,28.443,28.698,28.021,28.051,956449,0
+OI.US,D,20101209,000000,28.226,28.834,28.09,28.824,1304582,0
+OI.US,D,20101210,000000,28.932,29.344,28.668,29.284,1059291,0
+OI.US,D,20101213,000000,29.549,30.059,29.53,29.618,1702999,0
+OI.US,D,20101214,000000,29.717,30.039,29.589,29.647,1700823,0
+OI.US,D,20101215,000000,29.638,29.893,29.334,29.54,1486116,0
+OI.US,D,20101216,000000,29.579,29.824,29.256,29.638,1100862,0
+OI.US,D,20101217,000000,29.53,29.697,29.314,29.373,1307069,0
+OI.US,D,20101220,000000,29.549,29.598,29.108,29.236,1446179,0
+OI.US,D,20101221,000000,29.432,29.962,29.373,29.863,1312712,0
+OI.US,D,20101222,000000,29.942,30.128,29.814,29.923,893617,0
+OI.US,D,20101223,000000,29.933,30.01,29.628,29.903,437395,0
+OI.US,D,20101227,000000,29.833,30.265,29.717,30.236,687571,0
+OI.US,D,20101228,000000,30.265,30.383,29.755,30.147,636530,0
+OI.US,D,20101229,000000,30.147,30.363,29.981,30.207,702320,0
+OI.US,D,20101230,000000,30.088,30.411,30.02,30.275,792896,0
+OI.US,D,20101231,000000,30.078,30.401,29.933,30.088,856716,0
+OI.US,D,20110103,000000,30.363,30.638,30.216,30.373,1288747,0
+OI.US,D,20110104,000000,30.411,31.059,30.325,31.059,2553154,0
+OI.US,D,20110105,000000,30.873,31.295,30.608,31.166,1456956,0
+OI.US,D,20110106,000000,31.127,31.49,30.793,30.833,1114124,0
+OI.US,D,20110107,000000,30.962,31.206,30.295,30.678,1029910,0
+OI.US,D,20110110,000000,30.441,30.962,30.431,30.913,1296766,0
+OI.US,D,20110111,000000,31.088,31.245,30.823,31.088,982026,0
+OI.US,D,20110112,000000,31.334,31.688,31.137,31.588,1185045,0
+OI.US,D,20110113,000000,31.608,32.01,31.235,31.372,1368174,0
+OI.US,D,20110114,000000,31.285,31.363,30.823,31.01,1181930,0
+OI.US,D,20110118,000000,31.098,31.225,30.97,31.088,1395753,0
+OI.US,D,20110119,000000,31.137,31.265,30.678,30.813,1406339,0
+OI.US,D,20110120,000000,30.678,31.127,30.481,30.883,1742661,0
+OI.US,D,20110121,000000,30.923,31.186,30.803,31.176,1524707,0
+OI.US,D,20110124,000000,31.215,31.442,30.962,31.166,1750072,0
+OI.US,D,20110125,000000,31.098,31.734,30.883,31.714,1875554,0
+OI.US,D,20110126,000000,31.853,32.01,31.392,31.451,2210805,0
+OI.US,D,20110127,000000,30.873,30.903,29.177,30.157,6297769,0
+OI.US,D,20110128,000000,30.108,30.569,28.757,28.952,4337389,0
+OI.US,D,20110131,000000,28.971,29.403,28.844,28.902,2871889,0
+OI.US,D,20110201,000000,29.148,29.727,28.961,29.207,3233246,0
+OI.US,D,20110202,000000,29.207,29.501,28.707,28.942,1652002,0
+OI.US,D,20110203,000000,28.932,29.432,28.824,29.236,2567449,0
+OI.US,D,20110204,000000,29.314,29.353,28.717,29.177,1129206,0
+OI.US,D,20110207,000000,29.187,29.452,28.834,29.284,1951562,0
+OI.US,D,20110208,000000,29.284,29.843,29.157,29.746,1578050,0
+OI.US,D,20110209,000000,29.549,29.677,29.324,29.667,1078793,0
+OI.US,D,20110210,000000,29.471,29.667,29.207,29.618,1168044,0
+OI.US,D,20110211,000000,29.511,30.52,29.422,30.216,1633897,0
+OI.US,D,20110214,000000,30.098,30.5,30.001,30.01,1000100,0
+OI.US,D,20110215,000000,29.952,30.088,29.717,29.794,636383,0
+OI.US,D,20110216,000000,29.971,30.53,29.923,30.5,1593300,0
+OI.US,D,20110218,000000,30.734,31.088,30.648,31.02,1446060,0
+OI.US,D,20110222,000000,30.559,30.97,29.471,29.511,1879965,0
+OI.US,D,20110223,000000,29.521,29.923,28.922,29.403,2157523,0
+OI.US,D,20110224,000000,29.383,29.784,29.118,29.432,1233343,0
+OI.US,D,20110225,000000,29.598,29.863,29.413,29.863,830418,0
+OI.US,D,20110228,000000,30.068,30.098,29.737,29.883,1124828,0
+OI.US,D,20110301,000000,29.952,30.029,29.001,29.06,1082383,0
+OI.US,D,20110302,000000,28.991,29.275,28.737,28.961,1326126,0
+OI.US,D,20110303,000000,29.393,29.824,29.108,29.667,1364713,0
+OI.US,D,20110304,000000,29.755,29.883,29.217,29.549,1039499,0
+OI.US,D,20110307,000000,29.628,29.883,29.167,29.294,1437593,0
+OI.US,D,20110308,000000,29.403,30.078,29.207,29.962,1514054,0
+OI.US,D,20110309,000000,29.933,30.295,29.521,30.245,1221670,0
+OI.US,D,20110310,000000,29.764,30.001,29.452,29.774,1879872,0
+OI.US,D,20110311,000000,29.53,30.315,29.53,30.098,1000122,0
+OI.US,D,20110314,000000,29.843,30.255,28.364,28.824,4995374,0
+OI.US,D,20110315,000000,27.804,29.148,27.747,28.932,1750105,0
+OI.US,D,20110316,000000,28.757,28.922,28.206,28.511,1756637,0
+OI.US,D,20110317,000000,29.079,29.217,28.54,28.588,1157953,0
+OI.US,D,20110318,000000,28.961,29.118,28.717,28.971,1699391,0
+OI.US,D,20110321,000000,29.324,29.677,29.226,29.54,1683064,0
+OI.US,D,20110322,000000,29.422,29.677,29.236,29.461,1071808,0
+OI.US,D,20110323,000000,29.422,30.078,29.118,29.903,1002198,0
+OI.US,D,20110324,000000,30.207,30.207,29.804,29.873,1049945,0
+OI.US,D,20110325,000000,29.824,30.226,29.707,29.755,1372130,0
+OI.US,D,20110328,000000,29.824,30.029,29.334,29.363,1425172,0
+OI.US,D,20110329,000000,29.962,30.059,29.403,29.667,2621052,0
+OI.US,D,20110330,000000,29.814,29.991,29.383,29.608,2770024,0
+OI.US,D,20110331,000000,29.707,29.933,29.452,29.589,1924773,0
+OI.US,D,20110401,000000,29.863,29.952,29.53,29.873,1917830,0
+OI.US,D,20110404,000000,29.784,29.913,29.511,29.677,1117061,0
+OI.US,D,20110405,000000,29.54,29.755,29.432,29.579,1067525,0
+OI.US,D,20110406,000000,29.717,30.039,29.618,29.667,1143293,0
+OI.US,D,20110407,000000,29.677,29.843,29.383,29.403,1352131,0
+OI.US,D,20110408,000000,29.461,29.569,28.804,28.883,1387339,0
+OI.US,D,20110411,000000,28.942,29.07,28.618,28.668,961364,0
+OI.US,D,20110412,000000,28.559,29.363,28.423,29.031,2167053,0
+OI.US,D,20110413,000000,29.275,29.608,28.638,28.863,1418064,0
+OI.US,D,20110414,000000,28.785,29.442,28.707,29.314,1310394,0
+OI.US,D,20110415,000000,29.403,29.618,29.157,29.403,1171958,0
+OI.US,D,20110418,000000,28.991,29.089,28.638,28.971,1164935,0
+OI.US,D,20110419,000000,28.952,29.393,28.922,29.177,932350,0
+OI.US,D,20110420,000000,29.667,30.138,29.246,29.344,1060751,0
+OI.US,D,20110421,000000,29.403,29.717,29.344,29.501,1157872,0
+OI.US,D,20110425,000000,29.403,29.549,29.108,29.481,1007175,0
+OI.US,D,20110426,000000,29.579,30.049,29.471,29.923,1783379,0
+OI.US,D,20110427,000000,30.207,30.325,29.373,30.088,1701068,0
+OI.US,D,20110428,000000,30.088,30.245,28.902,29.217,3342032,0
+OI.US,D,20110429,000000,29.197,29.256,28.814,29.079,1548008,0
+OI.US,D,20110502,000000,29.167,30.207,28.932,30.187,3022466,0
+OI.US,D,20110503,000000,30.167,31.069,29.814,31.049,3148199,0
+OI.US,D,20110504,000000,30.942,31.196,30.53,30.913,1977193,0
+OI.US,D,20110505,000000,30.744,30.932,30.305,30.618,2054731,0
+OI.US,D,20110506,000000,31,31.47,30.893,31.156,2277908,0
+OI.US,D,20110509,000000,31.196,31.648,31.04,31.578,1368563,0
+OI.US,D,20110510,000000,31.754,32.215,31.558,32.127,1301006,0
+OI.US,D,20110511,000000,32.059,32.431,31.931,32.029,1644727,0
+OI.US,D,20110512,000000,31.903,32.539,31.794,32.352,2300216,0
+OI.US,D,20110513,000000,32.352,32.656,32.107,32.343,2051103,0
+OI.US,D,20110516,000000,32.157,32.333,31.714,31.873,2363511,0
+OI.US,D,20110517,000000,31.714,31.784,30.628,30.853,2743516,0
+OI.US,D,20110518,000000,30.952,31.754,30.793,31.688,2778052,0
+OI.US,D,20110519,000000,31.863,32.089,31.696,32.029,1364718,0
+OI.US,D,20110520,000000,31.754,31.833,31.137,31.196,2270018,0
+OI.US,D,20110523,000000,30.726,30.98,30.431,30.481,2213394,0
+OI.US,D,20110524,000000,30.678,30.793,30.255,30.461,1513373,0
+OI.US,D,20110525,000000,30.245,30.773,30.088,30.569,1354277,0
+OI.US,D,20110526,000000,30.421,30.668,30.325,30.52,1878933,0
+OI.US,D,20110527,000000,30.608,31.04,30.608,31,1041071,0
+OI.US,D,20110531,000000,31.245,31.49,30.744,31.48,1830742,0
+OI.US,D,20110601,000000,31.51,31.519,30.373,30.373,1546744,0
+OI.US,D,20110602,000000,30.431,30.793,30.207,30.5,1684503,0
+OI.US,D,20110603,000000,30.029,30.138,29.814,29.913,1229514,0
+OI.US,D,20110606,000000,29.814,29.962,29.432,29.569,1337047,0
+OI.US,D,20110607,000000,29.764,30.128,29.667,29.717,1787061,0
+OI.US,D,20110608,000000,29.598,29.657,29.089,29.187,1540086,0
+OI.US,D,20110609,000000,29.284,29.833,29.157,29.677,1451664,0
+OI.US,D,20110610,000000,29.501,29.501,28.892,28.922,1612898,0
+OI.US,D,20110613,000000,28.942,29.098,28.306,28.598,2218410,0
+OI.US,D,20110614,000000,28.942,29.236,28.757,28.952,1937126,0
+OI.US,D,20110615,000000,26.844,26.903,24.962,25.032,11480721,0
+OI.US,D,20110616,000000,25.012,25.022,24.336,24.57,5597725,0
+OI.US,D,20110617,000000,24.836,25.149,24.551,25.071,4383202,0
+OI.US,D,20110620,000000,24.972,25.051,24.424,24.61,3228680,0
+OI.US,D,20110621,000000,24.826,25.236,24.649,25.149,3030674,0
+OI.US,D,20110622,000000,24.943,25.58,24.943,25.286,2769842,0
+OI.US,D,20110623,000000,24.836,25.051,24.492,25.041,2925747,0
+OI.US,D,20110624,000000,25.139,25.425,24.845,25.051,2869016,0
+OI.US,D,20110627,000000,24.786,24.952,24.492,24.689,3055286,0
+OI.US,D,20110628,000000,24.836,24.943,24.1,24.59,4322706,0
+OI.US,D,20110629,000000,24.756,24.914,24.404,24.61,2283670,0
+OI.US,D,20110630,000000,24.748,25.335,24.699,25.296,2498377,0
+OI.US,D,20110701,000000,25.169,25.668,25.012,25.659,1812220,0
+OI.US,D,20110705,000000,25.688,25.845,25.169,25.787,2509748,0
+OI.US,D,20110706,000000,25.688,26.227,25.56,26.198,2787030,0
+OI.US,D,20110707,000000,26.443,26.531,26.168,26.227,1955154,0
+OI.US,D,20110708,000000,25.865,25.922,25.483,25.903,1595370,0
+OI.US,D,20110711,000000,25.53,25.737,25.012,25.246,1649378,0
+OI.US,D,20110712,000000,25.375,25.757,25.111,25.188,2313083,0
+OI.US,D,20110713,000000,25.405,25.717,25.296,25.375,1131634,0
+OI.US,D,20110714,000000,25.483,25.61,24.786,24.924,1210307,0
+OI.US,D,20110715,000000,25.022,25.139,24.718,25.139,1307698,0
+OI.US,D,20110718,000000,25.169,25.197,23.708,23.816,3053089,0
+OI.US,D,20110719,000000,23.904,24.786,23.875,24.689,2939799,0
+OI.US,D,20110720,000000,24.699,25.473,24.659,25.188,2466591,0
+OI.US,D,20110721,000000,25.54,26.178,25.483,26.168,2318608,0
+OI.US,D,20110722,000000,26.08,26.335,25.737,26.275,1666285,0
+OI.US,D,20110725,000000,25.992,26.385,25.58,26.285,1943550,0
+OI.US,D,20110726,000000,26.188,26.404,25.893,26.295,2412305,0
+OI.US,D,20110727,000000,25.962,26.061,25.061,25.345,3390256,0
+OI.US,D,20110728,000000,25.296,25.325,23.042,23.07,6720591,0
+OI.US,D,20110729,000000,22.847,23.1,22.6,22.708,4360383,0
+OI.US,D,20110801,000000,23.08,23.13,22.375,22.6,2957654,0
+OI.US,D,20110802,000000,22.296,22.679,21.484,21.484,3214646,0
+OI.US,D,20110803,000000,21.503,21.63,20.807,21.571,3718452,0
+OI.US,D,20110804,000000,21.12,21.17,20.18,20.19,3823754,0
+OI.US,D,20110805,000000,20.563,20.768,19.269,19.925,4382544,0
+OI.US,D,20110808,000000,19.151,19.484,17.632,17.652,5155523,0
+OI.US,D,20110809,000000,18.142,18.524,17.053,18.524,4299804,0
+OI.US,D,20110810,000000,17.827,17.956,16.731,16.798,6702269,0
+OI.US,D,20110811,000000,16.917,17.652,16.788,17.425,4821042,0
+OI.US,D,20110812,000000,17.632,18.082,17.435,17.711,4436591,0
+OI.US,D,20110815,000000,17.797,18.229,17.797,18.082,1795494,0
+OI.US,D,20110816,000000,17.965,18.444,17.887,18.18,3406542,0
+OI.US,D,20110817,000000,18.376,18.504,17.711,17.837,2286035,0
+OI.US,D,20110818,000000,17.309,17.309,16.592,16.749,3289329,0
+OI.US,D,20110819,000000,16.378,16.937,16.132,16.162,2443723,0
+OI.US,D,20110822,000000,16.573,16.652,15.761,15.799,1761823,0
+OI.US,D,20110823,000000,15.731,16.505,15.692,16.505,2086183,0
+OI.US,D,20110824,000000,16.514,17.162,16.358,17.082,2139823,0
+OI.US,D,20110825,000000,17.102,17.348,16.475,16.749,2428130,0
+OI.US,D,20110826,000000,16.514,17.102,16.152,17.024,2008291,0
+OI.US,D,20110829,000000,17.377,18.082,17.377,18.043,2146444,0
+OI.US,D,20110830,000000,17.927,18.612,17.877,18.454,2581623,0
+OI.US,D,20110831,000000,18.582,19.289,18.435,18.562,3261483,0
+OI.US,D,20110901,000000,18.543,18.681,18.014,18.024,1642313,0
+OI.US,D,20110902,000000,17.544,17.583,17.152,17.328,1640368,0
+OI.US,D,20110906,000000,16.681,17.072,16.475,16.966,1975577,0
+OI.US,D,20110907,000000,17.358,17.711,17.309,17.711,1779837,0
+OI.US,D,20110908,000000,17.455,17.662,16.927,16.994,1310380,0
+OI.US,D,20110909,000000,16.711,16.731,16.005,16.308,3134459,0
+OI.US,D,20110912,000000,16.348,16.731,15.926,16.495,3031752,0
+OI.US,D,20110913,000000,16.485,17.534,16.466,17.358,3061229,0
+OI.US,D,20110914,000000,17.544,18.162,17.063,17.837,2662531,0
+OI.US,D,20110915,000000,18.062,18.259,17.867,18.219,2387336,0
+OI.US,D,20110916,000000,18.239,18.504,17.632,17.877,2425421,0
+OI.US,D,20110919,000000,17.406,17.711,17.024,17.564,1527853,0
+OI.US,D,20110920,000000,17.787,17.917,17.172,17.249,2052619,0
+OI.US,D,20110921,000000,17.211,17.387,16.466,16.466,1867584,0
+OI.US,D,20110922,000000,15.897,16.064,15.22,15.583,3627320,0
+OI.US,D,20110923,000000,15.475,15.877,15.358,15.583,2646714,0
+OI.US,D,20110926,000000,15.818,15.916,15.25,15.897,2199887,0
+OI.US,D,20110927,000000,16.407,17.162,16.407,16.779,3345194,0
+OI.US,D,20110928,000000,16.867,16.887,15.682,15.682,2236436,0
+OI.US,D,20110929,000000,16.084,16.338,15.348,15.789,2373995,0
+OI.US,D,20110930,000000,15.475,15.505,14.809,14.819,2527276,0
+OI.US,D,20111003,000000,14.662,15.055,13.731,13.761,3875307,0
+OI.US,D,20111004,000000,13.457,14.388,13.163,14.378,2893698,0
+OI.US,D,20111005,000000,14.427,15.455,14.31,15.427,2817966,0
+OI.US,D,20111006,000000,15.475,15.976,15.28,15.926,1601667,0
+OI.US,D,20111007,000000,16.044,16.074,15.24,15.603,1877403,0
+OI.US,D,20111010,000000,16.015,16.348,15.29,15.622,2920782,0
+OI.US,D,20111011,000000,15.475,15.867,15.378,15.622,2257328,0
+OI.US,D,20111012,000000,15.799,16.544,15.761,16.308,3779174,0
+OI.US,D,20111013,000000,16.867,17.769,16.711,17.691,4481989,0
+OI.US,D,20111014,000000,17.956,18.464,17.425,17.877,1765459,0
+OI.US,D,20111017,000000,17.662,17.739,16.966,17.112,2165954,0
+OI.US,D,20111018,000000,17.082,18.269,16.818,18.062,2100627,0
+OI.US,D,20111019,000000,17.974,18.464,17.797,17.907,2614098,0
+OI.US,D,20111020,000000,17.877,18.524,17.593,18.435,3106121,0
+OI.US,D,20111021,000000,18.817,18.877,18.514,18.877,2076565,0
+OI.US,D,20111024,000000,18.887,19.562,18.739,19.534,1969219,0
+OI.US,D,20111025,000000,19.328,19.415,18.319,18.768,3195627,0
+OI.US,D,20111026,000000,19.179,19.328,18.454,19.073,2808215,0
+OI.US,D,20111027,000000,20.689,21.072,19.954,20.082,5110296,0
+OI.US,D,20111028,000000,20.102,20.945,19.984,20.817,3289008,0
+OI.US,D,20111031,000000,20.326,20.375,19.669,19.679,3154739,0
+OI.US,D,20111101,000000,18.984,19.465,18.582,19.043,3556335,0
+OI.US,D,20111102,000000,19.494,19.778,19.259,19.632,2391233,0
+OI.US,D,20111103,000000,19.925,20.18,19.484,20.122,2407824,0
+OI.US,D,20111104,000000,19.877,20.611,19.738,20.533,2399521,0
+OI.US,D,20111107,000000,20.454,20.523,19.689,20.336,1862423,0
+OI.US,D,20111108,000000,20.533,20.798,20.023,20.778,1290197,0
+OI.US,D,20111109,000000,20.043,20.16,19.053,19.103,1978026,0
+OI.US,D,20111110,000000,19.524,19.669,19.103,19.376,1227899,0
+OI.US,D,20111111,000000,19.748,20.365,19.699,20.112,1208847,0
+OI.US,D,20111114,000000,19.964,20.514,19.944,20.356,2206948,0
+OI.US,D,20111115,000000,20.17,20.385,19.602,20.092,1629530,0
+OI.US,D,20111116,000000,19.838,20.239,19.641,19.651,1846838,0
+OI.US,D,20111117,000000,19.562,19.915,18.797,18.954,1671367,0
+OI.US,D,20111118,000000,19.063,19.346,18.758,18.758,1850482,0
+OI.US,D,20111121,000000,18.249,18.504,18.034,18.299,3433231,0
+OI.US,D,20111122,000000,18.162,18.219,17.642,17.827,2015374,0
+OI.US,D,20111123,000000,17.564,17.642,16.917,16.927,2558915,0
+OI.US,D,20111125,000000,16.927,17.484,16.887,17.082,566719,0
+OI.US,D,20111128,000000,17.797,17.984,17.554,17.807,1804628,0
+OI.US,D,20111129,000000,17.729,18.053,17.435,17.739,1736738,0
+OI.US,D,20111130,000000,18.592,19.289,18.435,19.142,2707305,0
+OI.US,D,20111201,000000,19.023,19.514,18.907,19.122,1783244,0
+OI.US,D,20111202,000000,19.386,19.808,19.219,19.269,1668767,0
+OI.US,D,20111205,000000,19.689,20.112,19.632,19.867,1790663,0
+OI.US,D,20111206,000000,20.072,20.346,19.877,20.043,2098582,0
+OI.US,D,20111207,000000,19.896,20.375,19.641,20.259,2482045,0
+OI.US,D,20111208,000000,19.974,20.013,19.405,19.475,2524535,0
+OI.US,D,20111209,000000,19.445,20.072,19.445,19.808,1779256,0
+OI.US,D,20111212,000000,19.524,19.562,18.72,18.847,2391966,0
+OI.US,D,20111213,000000,19.014,19.279,17.947,18.112,2123234,0
+OI.US,D,20111214,000000,17.994,18.329,17.691,17.837,2833193,0
+OI.US,D,20111215,000000,18.18,18.239,17.701,17.956,1701826,0
+OI.US,D,20111216,000000,18.162,18.464,17.769,17.927,2468288,0
+OI.US,D,20111219,000000,18.062,18.162,17.23,17.299,1603856,0
+OI.US,D,20111220,000000,17.691,18.162,17.691,18.014,2483689,0
+OI.US,D,20111221,000000,18.062,18.162,17.711,18.092,2019265,0
+OI.US,D,20111222,000000,18.259,18.788,18.152,18.672,1714655,0
+OI.US,D,20111223,000000,18.729,18.807,18.416,18.71,1074330,0
+OI.US,D,20111227,000000,18.553,18.662,18.249,18.279,978311,0
+OI.US,D,20111228,000000,18.269,18.366,17.622,17.691,1513140,0
+OI.US,D,20111229,000000,17.778,18.592,17.729,18.553,1827261,0
+OI.US,D,20111230,000000,18.543,19.063,18.524,18.994,1544208,0
+OI.US,D,20120103,000000,19.524,20.033,19.346,19.838,2385098,0
+OI.US,D,20120104,000000,19.758,20.464,19.622,20.298,2023697,0
+OI.US,D,20120105,000000,20.102,20.444,19.788,20.269,1312494,0
+OI.US,D,20120106,000000,20.279,21.013,20.082,20.876,2190765,0
+OI.US,D,20120109,000000,21.023,21.042,20.728,20.788,1849594,0
+OI.US,D,20120110,000000,21.209,21.404,21.013,21.219,2073461,0
+OI.US,D,20120111,000000,21.052,21.336,21.003,21.199,1773060,0
+OI.US,D,20120112,000000,21.375,21.983,21.327,21.886,1838308,0
+OI.US,D,20120113,000000,21.65,21.768,21.336,21.552,1670740,0
+OI.US,D,20120117,000000,21.807,21.993,21.16,21.346,1585474,0
+OI.US,D,20120118,000000,21.404,22.551,21.16,22.375,3104741,0
+OI.US,D,20120119,000000,22.62,23.22,22.355,22.904,3199567,0
+OI.US,D,20120120,000000,22.894,22.933,22.513,22.875,1650313,0
+OI.US,D,20120123,000000,22.807,22.993,22.287,22.787,2108070,0
+OI.US,D,20120124,000000,22.62,23.11,22.013,22.679,2096281,0
+OI.US,D,20120125,000000,22.435,22.787,21.925,22.758,3829220,0
+OI.US,D,20120126,000000,22.817,24.952,22.513,23.924,5582318,0
+OI.US,D,20120127,000000,23.757,24.276,23.621,24.18,2544866,0
+OI.US,D,20120130,000000,23.787,24.041,23.463,23.944,1929607,0
+OI.US,D,20120131,000000,24.051,24.286,23.502,23.571,2265305,0
+OI.US,D,20120201,000000,23.924,24.366,23.601,23.807,2227841,0
+OI.US,D,20120202,000000,23.885,24.1,23.591,23.777,1228863,0
+OI.US,D,20120203,000000,24.256,24.532,24.11,24.15,2392896,0
+OI.US,D,20120206,000000,23.914,24.266,23.846,24.237,985778,0
+OI.US,D,20120207,000000,24.14,24.375,23.738,24.218,1629765,0
+OI.US,D,20120208,000000,24.306,24.502,23.954,24.227,1210129,0
+OI.US,D,20120209,000000,24.286,24.434,23.885,24.336,954749,0
+OI.US,D,20120210,000000,24.031,24.041,23.581,23.797,1407364,0
+OI.US,D,20120213,000000,24.1,24.266,23.757,23.807,1309448,0
+OI.US,D,20120214,000000,23.747,23.757,23.19,23.532,1175386,0
+OI.US,D,20120215,000000,23.678,23.738,23.257,23.375,1601199,0
+OI.US,D,20120216,000000,23.22,23.668,22.973,23.639,2231844,0
+OI.US,D,20120217,000000,23.797,23.807,23.23,23.571,1837587,0
+OI.US,D,20120221,000000,23.747,24.502,23.708,24.1,2058802,0
+OI.US,D,20120222,000000,24.06,24.17,23.708,23.777,1951458,0
+OI.US,D,20120223,000000,23.688,24.011,23.463,23.747,1383504,0
+OI.US,D,20120224,000000,23.826,24.492,23.807,24.011,2052488,0
+OI.US,D,20120227,000000,23.807,24.209,23.757,24.031,1454135,0
+OI.US,D,20120228,000000,24.1,24.15,23.562,23.678,1616650,0
+OI.US,D,20120229,000000,23.678,23.974,23.266,23.425,1473035,0
+OI.US,D,20120301,000000,23.562,23.914,23.493,23.777,1415653,0
+OI.US,D,20120302,000000,23.747,23.777,23.248,23.266,1312559,0
+OI.US,D,20120305,000000,23.17,23.315,22.885,23.1,1130652,0
+OI.US,D,20120306,000000,22.708,22.847,22.335,22.355,1422680,0
+OI.US,D,20120307,000000,22.493,22.532,22.169,22.239,2781426,0
+OI.US,D,20120308,000000,22.522,23.395,22.493,23.21,1933193,0
+OI.US,D,20120309,000000,23.22,23.777,23.2,23.621,1249034,0
+OI.US,D,20120312,000000,23.571,23.601,23.13,23.325,812087,0
+OI.US,D,20120313,000000,23.473,24.13,23.375,24.07,1531968,0
+OI.US,D,20120314,000000,24.021,24.13,23.532,23.718,1719925,0
+OI.US,D,20120315,000000,23.738,24.1,23.542,23.964,1221893,0
+OI.US,D,20120316,000000,24.031,24.031,23.532,23.728,1442797,0
+OI.US,D,20120319,000000,23.747,24.375,23.708,24.06,1168018,0
+OI.US,D,20120320,000000,23.797,23.934,23.483,23.601,1097324,0
+OI.US,D,20120321,000000,23.659,23.797,23.355,23.63,1092623,0
+OI.US,D,20120322,000000,23.315,23.315,22.748,22.943,1443640,0
+OI.US,D,20120323,000000,22.923,23.042,22.541,22.885,1331105,0
+OI.US,D,20120326,000000,23.18,23.375,22.963,23.375,1385970,0
+OI.US,D,20120327,000000,23.473,23.728,23.355,23.483,1638940,0
+OI.US,D,20120328,000000,23.444,23.493,22.837,23.09,1130539,0
+OI.US,D,20120329,000000,22.894,23.08,22.551,23.003,1470510,0
+OI.US,D,20120330,000000,23.17,23.2,22.541,22.875,1860849,0
+OI.US,D,20120402,000000,22.837,23.13,22.62,22.904,2259081,0
+OI.US,D,20120403,000000,22.768,22.807,22.455,22.718,2157492,0
+OI.US,D,20120404,000000,22.513,22.62,22.159,22.551,2041442,0
+OI.US,D,20120405,000000,22.455,22.62,22.062,22.14,1092808,0
+OI.US,D,20120409,000000,21.68,22.229,21.494,21.983,1589730,0
+OI.US,D,20120410,000000,21.943,22.13,21.474,21.571,2216593,0
+OI.US,D,20120411,000000,24.08,24.189,22.933,23.052,6304666,0
+OI.US,D,20120412,000000,23.052,23.63,23.032,23.325,3147706,0
+OI.US,D,20120413,000000,23.257,23.434,22.983,23.23,1993895,0
+OI.US,D,20120416,000000,23.375,23.924,23.15,23.728,2089141,0
+OI.US,D,20120417,000000,23.934,24.199,23.904,24.002,1441965,0
+OI.US,D,20120418,000000,23.865,23.993,23.659,23.777,1772228,0
+OI.US,D,20120419,000000,23.738,23.747,23.266,23.425,1936529,0
+OI.US,D,20120420,000000,23.552,23.728,23.315,23.512,2223032,0
+OI.US,D,20120423,000000,23.2,23.375,22.904,23.345,1871550,0
+OI.US,D,20120424,000000,23.434,23.639,23.315,23.365,1199024,0
+OI.US,D,20120425,000000,23.639,24.14,23.395,24.011,2741384,0
+OI.US,D,20120426,000000,23.668,23.757,22.768,23.295,3453583,0
+OI.US,D,20120427,000000,23.335,23.385,22.64,22.983,1731520,0
+OI.US,D,20120430,000000,22.885,22.914,22.581,22.787,1347575,0
+OI.US,D,20120501,000000,22.698,23.17,22.591,22.943,1731919,0
+OI.US,D,20120502,000000,22.768,22.837,22.475,22.591,1224803,0
+OI.US,D,20120503,000000,22.551,22.768,22.159,22.239,1545719,0
+OI.US,D,20120504,000000,22.13,22.249,21.562,21.611,1541031,0
+OI.US,D,20120507,000000,21.484,21.748,21.434,21.562,1534652,0
+OI.US,D,20120508,000000,21.336,21.68,21.032,21.64,1631567,0
+OI.US,D,20120509,000000,21.249,21.846,21.14,21.69,1917476,0
+OI.US,D,20120510,000000,21.953,21.993,21.259,21.404,1316597,0
+OI.US,D,20120511,000000,21.17,21.571,21.072,21.298,951769,0
+OI.US,D,20120514,000000,20.915,21.101,20.827,20.856,1079327,0
+OI.US,D,20120515,000000,20.837,20.984,20.269,20.326,1298102,0
+OI.US,D,20120516,000000,20.415,20.611,19.748,19.758,1674328,0
+OI.US,D,20120517,000000,19.788,19.848,19.199,19.209,1296142,0
+OI.US,D,20120518,000000,19.376,19.435,18.857,19.043,1678792,0
+OI.US,D,20120521,000000,19.063,19.602,18.739,19.475,1585810,0
+OI.US,D,20120522,000000,19.504,19.748,19.093,19.259,1798810,0
+OI.US,D,20120523,000000,19.043,19.219,18.504,19.16,2582451,0
+OI.US,D,20120524,000000,19.298,19.366,19.043,19.366,1249481,0
+OI.US,D,20120525,000000,19.209,19.415,19.151,19.219,1182155,0
+OI.US,D,20120529,000000,19.465,19.906,19.465,19.818,1295022,0
+OI.US,D,20120530,000000,19.572,19.612,19.004,19.083,1971616,0
+OI.US,D,20120531,000000,19.063,19.318,18.71,19.151,2504651,0
+OI.US,D,20120601,000000,18.602,18.729,18.122,18.132,1765892,0
+OI.US,D,20120604,000000,18.142,18.199,17.554,17.797,1836918,0
+OI.US,D,20120605,000000,17.691,18.18,17.672,18.112,1462393,0
+OI.US,D,20120606,000000,18.339,18.758,18.249,18.758,1016564,0
+OI.US,D,20120607,000000,19.132,19.435,18.887,19.073,2445419,0
+OI.US,D,20120608,000000,18.925,19.033,18.464,18.994,1694740,0
+OI.US,D,20120611,000000,19.239,19.279,18.132,18.152,1344546,0
+OI.US,D,20120612,000000,18.239,18.534,18.004,18.514,2293012,0
+OI.US,D,20120613,000000,18.484,18.504,18.122,18.18,1345212,0
+OI.US,D,20120614,000000,18.219,18.652,18.152,18.376,1732801,0
+OI.US,D,20120615,000000,18.632,18.867,18.534,18.71,1968294,0
+OI.US,D,20120618,000000,18.592,18.652,18.249,18.553,1392326,0
+OI.US,D,20120619,000000,18.739,19.151,18.672,18.857,1434772,0
+OI.US,D,20120620,000000,18.788,19.169,18.562,18.954,1519971,0
+OI.US,D,20120621,000000,18.984,19.043,18.339,18.396,1896676,0
+OI.US,D,20120622,000000,18.572,18.572,18.034,18.329,3238932,0
+OI.US,D,20120625,000000,17.974,17.974,17.672,17.907,1319756,0
+OI.US,D,20120626,000000,17.956,18.004,17.544,17.867,2034072,0
+OI.US,D,20120627,000000,17.937,18.17,17.817,18.053,942502,0
+OI.US,D,20120628,000000,17.827,18.122,17.729,18.043,1235860,0
+OI.US,D,20120629,000000,18.632,18.817,18.494,18.788,1456592,0
+OI.US,D,20120702,000000,18.749,18.837,18.454,18.758,1105153,0
+OI.US,D,20120703,000000,18.788,19.366,18.7,19.308,1105808,0
+OI.US,D,20120705,000000,19.239,19.582,19.229,19.425,1224322,0
+OI.US,D,20120706,000000,19.043,19.112,18.632,18.768,1067064,0
+OI.US,D,20120709,000000,18.672,18.768,18.435,18.632,925626,0
+OI.US,D,20120710,000000,18.749,19.004,18.444,18.582,1073829,0
+OI.US,D,20120711,000000,18.572,18.672,18.259,18.454,1021759,0
+OI.US,D,20120712,000000,18.229,18.376,17.897,18.259,1117162,0
+OI.US,D,20120713,000000,18.366,18.847,18.17,18.837,998971,0
+OI.US,D,20120716,000000,18.837,18.837,18.309,18.386,973383,0
+OI.US,D,20120717,000000,18.474,18.758,18.349,18.749,1317369,0
+OI.US,D,20120718,000000,18.612,18.867,18.592,18.691,1537102,0
+OI.US,D,20120719,000000,18.817,19.738,18.71,19.651,1848992,0
+OI.US,D,20120720,000000,19.465,19.514,19.093,19.249,1275663,0
+OI.US,D,20120723,000000,18.768,18.945,18.454,18.837,1632649,0
+OI.US,D,20120724,000000,18.847,18.907,18.152,18.366,1464071,0
+OI.US,D,20120725,000000,18.514,18.562,18.102,18.249,1332569,0
+OI.US,D,20120726,000000,18.279,18.366,16.976,17.23,2996881,0
+OI.US,D,20120727,000000,17.328,17.701,17.053,17.612,2633603,0
+OI.US,D,20120730,000000,17.504,17.887,17.445,17.847,1009260,0
+OI.US,D,20120731,000000,17.857,18.299,17.797,18.082,1724160,0
+OI.US,D,20120801,000000,18.269,18.269,17.564,17.593,1449959,0
+OI.US,D,20120802,000000,17.358,17.682,16.985,17.221,955156,0
+OI.US,D,20120803,000000,17.593,17.994,17.425,17.749,1232828,0
+OI.US,D,20120806,000000,17.837,18.112,17.739,17.974,915234,0
+OI.US,D,20120807,000000,18.004,18.199,17.837,17.857,1406795,0
+OI.US,D,20120808,000000,17.691,17.965,17.691,17.877,1210271,0
+OI.US,D,20120809,000000,17.887,18.396,17.887,18.209,846887,0
+OI.US,D,20120810,000000,18.152,18.19,17.956,18.092,1031146,0
+OI.US,D,20120813,000000,18.053,18.239,17.797,17.984,866586,0
+OI.US,D,20120814,000000,18.112,18.162,17.857,17.917,905445,0
+OI.US,D,20120815,000000,17.837,18.014,17.691,17.984,1063299,0
+OI.US,D,20120816,000000,18.034,18.435,18.024,18.376,1166611,0
+OI.US,D,20120817,000000,18.426,18.592,18.289,18.406,1012755,0
+OI.US,D,20120820,000000,18.376,18.504,18.17,18.484,781722,0
+OI.US,D,20120821,000000,18.524,18.672,18.142,18.249,886934,0
+OI.US,D,20120822,000000,18.17,18.219,17.769,18.199,1388387,0
+OI.US,D,20120823,000000,18.199,18.219,17.937,17.994,1231702,0
+OI.US,D,20120824,000000,17.927,17.937,17.622,17.778,1192053,0
+OI.US,D,20120827,000000,17.827,17.867,17.474,17.622,973443,0
+OI.US,D,20120828,000000,17.583,17.682,17.425,17.435,987707,0
+OI.US,D,20120829,000000,17.484,17.514,17.221,17.358,1746814,0
+OI.US,D,20120830,000000,17.249,17.368,16.976,17.249,1454882,0
+OI.US,D,20120831,000000,17.435,17.494,17.014,17.132,1822473,0
+OI.US,D,20120904,000000,17.082,17.112,16.652,16.731,2392226,0
+OI.US,D,20120905,000000,16.661,16.937,16.485,16.907,2077528,0
+OI.US,D,20120906,000000,17.082,18.672,16.994,18.406,4322887,0
+OI.US,D,20120907,000000,18.319,19.425,18.319,19.269,2670287,0
+OI.US,D,20120910,000000,19.239,19.552,19.16,19.229,2033009,0
+OI.US,D,20120911,000000,18.837,19.425,18.758,19.366,2014671,0
+OI.US,D,20120912,000000,19.376,19.465,18.71,18.945,2058043,0
+OI.US,D,20120913,000000,19.014,19.699,18.807,19.346,2205290,0
+OI.US,D,20120914,000000,19.346,19.857,19.346,19.572,1687736,0
+OI.US,D,20120917,000000,19.514,19.534,18.837,18.925,1526090,0
+OI.US,D,20120918,000000,18.907,19.308,18.768,19.014,1057606,0
+OI.US,D,20120919,000000,19.004,19.142,18.867,19.063,1150986,0
+OI.US,D,20120920,000000,18.837,19.004,18.553,18.897,1170460,0
+OI.US,D,20120921,000000,19.063,19.189,18.672,18.691,1518357,0
+OI.US,D,20120924,000000,18.582,18.887,18.553,18.7,1188052,0
+OI.US,D,20120925,000000,18.739,18.797,18.416,18.464,2451945,0
+OI.US,D,20120926,000000,18.426,18.691,18.19,18.504,1726198,0
+OI.US,D,20120927,000000,18.562,18.642,18.358,18.553,1302116,0
+OI.US,D,20120928,000000,18.416,18.514,18.152,18.386,1885828,0
+OI.US,D,20121001,000000,18.514,18.887,18.474,18.768,1497773,0
+OI.US,D,20121002,000000,18.807,18.847,18.562,18.691,1075243,0
+OI.US,D,20121003,000000,18.71,18.807,18.464,18.582,841549,0
+OI.US,D,20121004,000000,18.729,19.053,18.612,18.974,956376,0
+OI.US,D,20121005,000000,19.748,20.395,19.641,19.808,2555872,0
+OI.US,D,20121008,000000,19.719,19.818,19.562,19.592,1000789,0
+OI.US,D,20121009,000000,19.651,19.828,19.405,19.679,1176691,0
+OI.US,D,20121010,000000,19.602,19.641,19.142,19.219,1010057,0
+OI.US,D,20121011,000000,19.405,19.669,19.308,19.366,1071518,0
+OI.US,D,20121012,000000,19.376,19.455,19.142,19.308,882142,0
+OI.US,D,20121015,000000,19.346,19.788,19.298,19.758,830974,0
+OI.US,D,20121016,000000,19.896,20.317,19.877,20.2,1314682,0
+OI.US,D,20121017,000000,20.23,20.494,20.033,20.21,1384117,0
+OI.US,D,20121018,000000,20.072,20.365,19.828,20.19,1212618,0
+OI.US,D,20121019,000000,20.14,20.317,19.572,19.709,1059948,0
+OI.US,D,20121022,000000,19.661,19.896,19.279,19.514,1561012,0
+OI.US,D,20121023,000000,19.219,19.484,18.945,19.366,1692697,0
+OI.US,D,20121024,000000,19.514,19.514,18.954,19.023,1122967,0
+OI.US,D,20121025,000000,19.768,20.013,17.956,19.534,2094554,0
+OI.US,D,20121026,000000,19.915,19.915,19.004,19.169,1889995,0
+OI.US,D,20121031,000000,19.219,19.405,19.014,19.103,919985,0
+OI.US,D,20121101,000000,19.356,19.669,19.093,19.582,1811267,0
+OI.US,D,20121102,000000,19.689,19.758,19.269,19.269,1289310,0
+OI.US,D,20121105,000000,19.132,19.386,19.053,19.169,889837,0
+OI.US,D,20121106,000000,19.219,19.484,19.16,19.269,1626345,0
+OI.US,D,20121107,000000,18.887,19.053,18.681,18.907,1426398,0
+OI.US,D,20121108,000000,18.897,19.033,18.847,18.907,1626338,0
+OI.US,D,20121109,000000,18.897,19.053,18.691,18.807,1121894,0
+OI.US,D,20121112,000000,18.887,18.916,18.642,18.652,695949,0
+OI.US,D,20121113,000000,18.514,18.857,18.426,18.632,1119012,0
+OI.US,D,20121114,000000,18.612,18.71,18.162,18.199,1296307,0
+OI.US,D,20121115,000000,18.209,18.484,18.162,18.309,1409710,0
+OI.US,D,20121116,000000,18.259,18.514,18.072,18.416,1179692,0
+OI.US,D,20121119,000000,18.681,19.014,18.642,18.994,905862,0
+OI.US,D,20121120,000000,18.925,18.994,18.514,18.788,636378,0
+OI.US,D,20121121,000000,18.817,19.112,18.758,19.112,648396,0
+OI.US,D,20121123,000000,19.239,19.396,19.073,19.396,379393,0
+OI.US,D,20121126,000000,19.239,19.405,19.132,19.229,936946,0
+OI.US,D,20121127,000000,19.142,19.298,18.867,18.925,998512,0
+OI.US,D,20121128,000000,18.877,19.376,18.7,19.376,956410,0
+OI.US,D,20121129,000000,19.514,19.632,19.259,19.592,1120552,0
+OI.US,D,20121130,000000,19.582,19.679,19.445,19.632,1402819,0
+OI.US,D,20121203,000000,19.738,19.778,18.907,18.954,1357551,0
+OI.US,D,20121204,000000,18.925,19.132,18.807,18.877,775311,0
+OI.US,D,20121205,000000,18.797,19.033,18.672,18.857,1428985,0
+OI.US,D,20121206,000000,18.877,18.994,18.768,18.807,1286881,0
+OI.US,D,20121207,000000,18.974,19.465,18.935,19.415,1236415,0
+OI.US,D,20121210,000000,19.405,19.669,19.308,19.622,1124205,0
+OI.US,D,20121211,000000,19.748,20.14,19.689,19.828,1279203,0
+OI.US,D,20121212,000000,19.896,19.954,19.514,19.542,1760613,0
+OI.US,D,20121213,000000,19.504,19.602,19.318,19.328,1076063,0
+OI.US,D,20121214,000000,19.259,19.808,19.229,19.679,1719847,0
+OI.US,D,20121217,000000,19.709,20.112,19.679,20.092,1105443,0
+OI.US,D,20121218,000000,20.082,20.405,20.023,20.356,1356683,0
+OI.US,D,20121219,000000,20.356,20.699,20.356,20.553,2618553,0
+OI.US,D,20121220,000000,20.523,20.945,20.454,20.945,1171585,0
+OI.US,D,20121221,000000,20.573,20.621,20.336,20.504,1860333,0
+OI.US,D,20121224,000000,20.504,20.659,20.326,20.621,410714,0
+OI.US,D,20121226,000000,20.699,20.837,20.504,20.611,1014817,0
+OI.US,D,20121227,000000,20.659,20.679,20.269,20.573,959405,0
+OI.US,D,20121228,000000,20.415,20.504,20.249,20.356,818353,0
+OI.US,D,20121231,000000,20.346,20.876,20.269,20.846,1257464,0
+OI.US,D,20130102,000000,21.327,21.562,21.11,21.385,1558682,0
+OI.US,D,20130103,000000,21.375,22.179,21.336,21.807,2136991,0
+OI.US,D,20130104,000000,21.876,22.111,21.719,22.091,1069907,0
+OI.US,D,20130107,000000,22.023,22.033,21.856,21.925,1493043,0
+OI.US,D,20130108,000000,21.915,21.934,21.336,21.64,2320035,0
+OI.US,D,20130109,000000,21.739,21.983,21.562,21.62,1417410,0
+OI.US,D,20130110,000000,21.797,21.925,21.68,21.787,1063038,0
+OI.US,D,20130111,000000,21.895,21.895,21.552,21.66,600163,0
+OI.US,D,20130114,000000,21.65,21.846,21.562,21.797,750240,0
+OI.US,D,20130115,000000,21.62,21.953,21.464,21.915,650344,0
+OI.US,D,20130116,000000,21.807,21.866,21.611,21.739,477731,0
+OI.US,D,20130117,000000,21.846,22.375,21.816,22.239,850810,0
+OI.US,D,20130118,000000,22.355,22.455,22.169,22.415,1252755,0
+OI.US,D,20130122,000000,22.345,22.66,22.268,22.405,1056130,0
+OI.US,D,20130123,000000,22.355,22.465,22.199,22.355,926456,0
+OI.US,D,20130124,000000,22.385,22.66,22.305,22.445,960525,0
+OI.US,D,20130125,000000,22.513,22.561,22.405,22.503,1004491,0
+OI.US,D,20130128,000000,22.522,22.62,22.365,22.513,1059233,0
+OI.US,D,20130129,000000,22.484,22.561,22.111,22.239,1563953,0
+OI.US,D,20130130,000000,22.229,22.475,22.14,22.305,1347980,0
+OI.US,D,20130131,000000,22.325,23.924,22.315,23.325,3385914,0
+OI.US,D,20130201,000000,23.473,24.002,23.23,23.983,2694383,0
+OI.US,D,20130204,000000,23.797,24.11,23.63,23.659,1564344,0
+OI.US,D,20130205,000000,23.826,24.021,23.708,23.983,1241752,0
+OI.US,D,20130206,000000,23.855,24.031,23.767,23.974,961743,0
+OI.US,D,20130207,000000,24.276,24.424,24.06,24.414,1768956,0
+OI.US,D,20130208,000000,24.492,24.816,24.384,24.482,1969881,0
+OI.US,D,20130211,000000,24.482,24.679,24.199,24.316,964630,0
+OI.US,D,20130212,000000,24.375,24.786,24.336,24.748,1484070,0
+OI.US,D,20130213,000000,24.806,25.385,24.659,25.325,3159948,0
+OI.US,D,20130214,000000,25.129,25.836,24.962,25.58,2654286,0
+OI.US,D,20130215,000000,25.688,25.807,25.53,25.688,1663363,0
+OI.US,D,20130219,000000,25.845,26.246,25.807,25.992,1386374,0
+OI.US,D,20130220,000000,26.061,26.09,25.169,25.227,1548884,0
+OI.US,D,20130221,000000,25.286,25.385,24.904,24.972,1951071,0
+OI.US,D,20130222,000000,25.111,25.483,25.111,25.375,1301085,0
+OI.US,D,20130225,000000,25.54,25.61,24.472,24.482,1771624,0
+OI.US,D,20130226,000000,24.708,24.728,24.002,24.394,2156216,0
+OI.US,D,20130227,000000,24.384,25.041,24.375,24.894,1431179,0
+OI.US,D,20130228,000000,24.874,25.296,24.806,24.992,1436611,0
+OI.US,D,20130301,000000,24.865,25.041,24.512,24.806,1291055,0
+OI.US,D,20130304,000000,24.756,24.756,24.502,24.728,1294911,0
+OI.US,D,20130305,000000,24.845,25.139,24.689,24.748,1487780,0
+OI.US,D,20130306,000000,24.884,25.217,24.766,25.129,1250257,0
+OI.US,D,20130307,000000,25.227,25.59,25.227,25.55,1487103,0
+OI.US,D,20130308,000000,25.639,25.972,25.53,25.962,1045401,0
+OI.US,D,20130311,000000,26.1,26.531,25.932,26.521,1426234,0
+OI.US,D,20130312,000000,26.462,26.472,25.893,26.12,1586738,0
+OI.US,D,20130313,000000,26.12,26.208,25.865,26.188,1146737,0
+OI.US,D,20130314,000000,26.217,26.737,26.149,26.647,1189587,0
+OI.US,D,20130315,000000,26.521,26.677,26.237,26.404,2404559,0
+OI.US,D,20130318,000000,26.012,26.61,25.903,26.462,1340095,0
+OI.US,D,20130319,000000,26.551,26.767,26.159,26.531,1173079,0
+OI.US,D,20130320,000000,26.687,27.236,26.452,27.11,1539568,0
+OI.US,D,20130321,000000,26.883,27.001,26.315,26.345,1448462,0
+OI.US,D,20130322,000000,26.404,26.511,25.922,26.031,1483098,0
+OI.US,D,20130325,000000,26.11,26.275,25.874,26.09,1767483,0
+OI.US,D,20130326,000000,26.217,26.305,25.629,25.807,1412676,0
+OI.US,D,20130327,000000,25.54,26.07,25.415,25.992,1671934,0
+OI.US,D,20130328,000000,26.051,26.149,25.787,26.12,1366671,0
+OI.US,D,20130401,000000,26.13,26.227,25.493,25.747,794268,0
+OI.US,D,20130402,000000,25.807,25.972,25.54,25.678,941427,0
+OI.US,D,20130403,000000,25.649,25.678,24.551,24.766,1405588,0
+OI.US,D,20130404,000000,24.786,24.845,24.492,24.61,1183834,0
+OI.US,D,20130405,000000,24.237,24.296,23.777,24.247,1536757,0
+OI.US,D,20130408,000000,24.237,25.071,24.237,25.071,1384631,0
+OI.US,D,20130409,000000,25.111,25.395,25.051,25.121,964069,0
+OI.US,D,20130410,000000,25.197,25.757,25.071,25.737,1190436,0
+OI.US,D,20130411,000000,25.707,26.188,25.61,25.962,1015898,0
+OI.US,D,20130412,000000,25.777,25.893,25.502,25.717,990104,0
+OI.US,D,20130415,000000,25.453,25.58,24.18,24.209,1434092,0
+OI.US,D,20130416,000000,24.551,24.943,24.492,24.934,883959,0
+OI.US,D,20130417,000000,24.708,24.718,23.698,24.06,1827974,0
+OI.US,D,20130418,000000,24.1,24.326,23.649,23.777,1546560,0
+OI.US,D,20130419,000000,23.894,24.472,23.797,24.384,1338183,0
+OI.US,D,20130422,000000,24.424,24.894,24.011,24.708,1247780,0
+OI.US,D,20130423,000000,24.836,25.365,24.6,25.296,2101349,0
+OI.US,D,20130424,000000,25.188,25.473,24.462,24.796,2844272,0
+OI.US,D,20130425,000000,24.904,25.207,24.6,24.952,1395125,0
+OI.US,D,20130426,000000,24.845,25.061,24.689,24.845,1026554,0
+OI.US,D,20130429,000000,24.972,25.502,24.806,25.425,940814,0
+OI.US,D,20130430,000000,25.365,25.787,25.012,25.757,1209731,0
+OI.US,D,20130501,000000,25.659,25.932,25.56,25.767,1588200,0
+OI.US,D,20130502,000000,25.826,26.385,25.678,26.285,1628724,0
+OI.US,D,20130503,000000,26.531,27.226,26.482,26.903,1847496,0
+OI.US,D,20130506,000000,26.903,27.236,26.883,27.206,1123323,0
+OI.US,D,20130507,000000,27.246,27.491,27.07,27.481,1118733,0
+OI.US,D,20130508,000000,27.452,27.943,27.392,27.923,1269527,0
+OI.US,D,20130509,000000,27.776,27.923,27.511,27.698,1015353,0
+OI.US,D,20130510,000000,27.628,27.853,27.452,27.678,544028,0
+OI.US,D,20130513,000000,27.728,27.991,27.481,27.794,920720,0
+OI.US,D,20130514,000000,27.794,28.147,27.678,28.138,537734,0
+OI.US,D,20130515,000000,27.952,28.344,27.688,28.001,1141069,0
+OI.US,D,20130516,000000,27.843,28.206,27.776,27.923,1078607,0
+OI.US,D,20130517,000000,28.021,28.296,27.962,28.176,867973,0
+OI.US,D,20130520,000000,28.051,28.491,27.952,28.316,1347815,0
+OI.US,D,20130521,000000,28.306,28.578,28.256,28.306,1044505,0
+OI.US,D,20130522,000000,28.383,29.06,28.011,28.167,1746468,0
+OI.US,D,20130523,000000,27.728,27.923,27.286,27.571,1079005,0
+OI.US,D,20130524,000000,27.306,27.346,26.757,27.001,1195798,0
+OI.US,D,20130528,000000,27.442,27.893,27.364,27.471,1099327,0
+OI.US,D,20130529,000000,27.246,27.432,26.834,27.306,858186,0
+OI.US,D,20130530,000000,27.412,27.638,27.188,27.256,863010,0
+OI.US,D,20130531,000000,27.05,27.698,26.903,26.903,1112454,0
+OI.US,D,20130603,000000,26.943,27.364,26.423,27.02,968157,0
+OI.US,D,20130604,000000,27.05,27.286,26.727,26.973,1164052,0
+OI.US,D,20130605,000000,26.893,26.992,26.325,26.482,1094664,0
+OI.US,D,20130606,000000,26.501,26.727,26.413,26.581,865768,0
+OI.US,D,20130607,000000,26.757,27.236,26.61,27.197,917816,0
+OI.US,D,20130610,000000,27.296,27.364,26.903,27.02,720449,0
+OI.US,D,20130611,000000,26.521,26.854,26.335,26.413,1067062,0
+OI.US,D,20130612,000000,26.619,26.687,26.002,26.07,603835,0
+OI.US,D,20130613,000000,26.07,27.688,26.051,27.608,1856784,0
+OI.US,D,20130614,000000,27.442,27.598,27.05,27.216,535146,0
+OI.US,D,20130617,000000,27.471,27.708,27.246,27.384,1285164,0
+OI.US,D,20130618,000000,27.422,27.598,27.276,27.471,1021205,0
+OI.US,D,20130619,000000,27.442,27.618,27.02,27.02,859289,0
+OI.US,D,20130620,000000,26.571,26.697,26.09,26.375,2043850,0
+OI.US,D,20130621,000000,26.619,26.893,26.285,26.816,1687806,0
+OI.US,D,20130624,000000,26.404,26.667,25.787,26.521,1355340,0
+OI.US,D,20130625,000000,26.797,26.844,26.285,26.365,1561613,0
+OI.US,D,20130626,000000,26.551,26.717,26.07,26.275,763198,0
+OI.US,D,20130627,000000,26.531,27.658,26.511,27.598,1811283,0
+OI.US,D,20130628,000000,27.471,27.598,27.139,27.236,1410464,0
+OI.US,D,20130701,000000,27.364,28.138,27.158,27.188,1924132,0
+OI.US,D,20130702,000000,27.02,27.766,27.01,27.608,1845741,0
+OI.US,D,20130703,000000,27.384,27.511,27.139,27.226,426861,0
+OI.US,D,20130705,000000,27.471,27.776,27.316,27.766,623810,0
+OI.US,D,20130708,000000,27.923,28.031,27.737,27.834,757501,0
+OI.US,D,20130709,000000,28.051,28.196,27.903,28.147,1251418,0
+OI.US,D,20130710,000000,27.991,28.373,27.972,28.344,1615821,0
+OI.US,D,20130711,000000,28.766,29.001,28.688,28.902,1134229,0
+OI.US,D,20130712,000000,28.892,29.001,28.54,28.747,752720,0
+OI.US,D,20130715,000000,28.844,28.902,28.206,28.306,1239298,0
+OI.US,D,20130716,000000,28.373,28.511,28.138,28.373,609813,0
+OI.US,D,20130717,000000,28.54,28.688,28.256,28.276,730965,0
+OI.US,D,20130718,000000,28.334,28.578,28.176,28.433,1287401,0
+OI.US,D,20130719,000000,28.462,28.844,28.334,28.727,1055509,0
+OI.US,D,20130722,000000,28.814,29.373,28.814,29.079,1088235,0
+OI.US,D,20130723,000000,29.148,29.226,28.912,29.021,1377113,0
+OI.US,D,20130724,000000,29.108,29.217,28.638,28.668,1052837,0
+OI.US,D,20130725,000000,28.373,29.098,28.051,28.226,1364172,0
+OI.US,D,20130726,000000,28.1,28.452,28.001,28.373,942428,0
+OI.US,D,20130729,000000,28.452,28.844,28.452,28.678,983400,0
+OI.US,D,20130730,000000,28.698,29.001,28.559,28.912,876540,0
+OI.US,D,20130731,000000,28.942,29.442,28.942,29.157,1346813,0
+OI.US,D,20130801,000000,29.549,30.216,29.521,29.883,1746483,0
+OI.US,D,20130802,000000,29.863,29.952,29.647,29.794,890795,0
+OI.US,D,20130805,000000,29.727,29.923,29.647,29.697,903902,0
+OI.US,D,20130806,000000,29.717,29.764,29.04,29.089,583218,0
+OI.US,D,20130807,000000,28.981,29.226,28.668,29.138,795076,0
+OI.US,D,20130808,000000,29.344,29.893,29.314,29.737,949540,0
+OI.US,D,20130809,000000,29.667,30.118,29.647,29.962,746533,0
+OI.US,D,20130812,000000,29.697,30.295,29.569,30.078,808417,0
+OI.US,D,20130813,000000,30.118,30.325,29.893,29.952,720480,0
+OI.US,D,20130814,000000,29.903,30.226,29.903,30.029,758312,0
+OI.US,D,20130815,000000,29.697,29.774,29.413,29.53,550522,0
+OI.US,D,20130816,000000,29.461,29.883,29.442,29.667,770719,0
+OI.US,D,20130819,000000,29.569,29.687,29.157,29.187,827534,0
+OI.US,D,20130820,000000,29.217,29.461,29.187,29.294,797689,0
+OI.US,D,20130821,000000,29.207,29.304,28.804,28.804,1209791,0
+OI.US,D,20130822,000000,28.863,29.197,28.757,28.942,1097702,0
+OI.US,D,20130823,000000,29.05,29.256,28.844,29.187,941260,0
+OI.US,D,20130826,000000,29.275,30.059,29.207,29.707,1298393,0
+OI.US,D,20130827,000000,29.314,29.432,28.393,28.413,1017278,0
+OI.US,D,20130828,000000,28.373,28.52,28.119,28.176,873721,0
+OI.US,D,20130829,000000,28.021,28.648,28.021,28.286,692011,0
+OI.US,D,20130830,000000,28.296,28.296,27.728,27.824,700582,0
+OI.US,D,20130903,000000,28.423,29.001,28.041,28.334,1398361,0
+OI.US,D,20130904,000000,28.286,28.853,28.09,28.785,997167,0
+OI.US,D,20130905,000000,28.737,29.021,28.628,28.824,579920,0
+OI.US,D,20130906,000000,28.942,29.413,28.423,29.157,962220,0
+OI.US,D,20130909,000000,29.217,29.873,29.157,29.774,620623,0
+OI.US,D,20130910,000000,29.933,30.255,29.814,30.187,752478,0
+OI.US,D,20130911,000000,30.187,30.187,29.314,29.697,1185964,0
+OI.US,D,20130912,000000,29.638,29.638,29.021,29.089,719346,0
+OI.US,D,20130913,000000,29.089,29.589,29.089,29.393,607914,0
+OI.US,D,20130916,000000,29.843,30.325,29.667,30.098,1210837,0
+OI.US,D,20130917,000000,30.098,30.216,29.727,29.971,1106170,0
+OI.US,D,20130918,000000,30.059,30.717,29.804,30.648,1323956,0
+OI.US,D,20130919,000000,30.717,30.893,30.343,30.52,1168773,0
+OI.US,D,20130920,000000,30.628,30.638,29.774,29.903,1533709,0
+OI.US,D,20130923,000000,29.933,29.942,29.501,29.677,1324950,0
+OI.US,D,20130924,000000,29.677,30.441,29.598,30.157,1220874,0
+OI.US,D,20130925,000000,30.02,30.353,29.883,30.128,670819,0
+OI.US,D,20130926,000000,30.138,30.481,29.883,30.128,508090,0
+OI.US,D,20130927,000000,29.863,29.873,29.549,29.717,541958,0
+OI.US,D,20130930,000000,29.403,29.667,29.207,29.422,1656033,0
+OI.US,D,20131001,000000,29.471,29.893,29.432,29.521,1297546,0
+OI.US,D,20131002,000000,29.334,29.755,29.226,29.755,1508162,0
+OI.US,D,20131003,000000,29.618,29.774,28.892,29.021,1320940,0
+OI.US,D,20131004,000000,28.971,29.353,28.932,29.217,739141,0
+OI.US,D,20131007,000000,28.922,29.06,28.678,28.766,1136163,0
+OI.US,D,20131008,000000,28.598,28.902,28.147,28.246,1734725,0
+OI.US,D,20131009,000000,28.354,28.501,27.943,28.316,1124198,0
+OI.US,D,20131010,000000,28.727,29.294,28.727,29.275,1028419,0
+OI.US,D,20131011,000000,29.197,29.403,28.991,29.275,1217619,0
+OI.US,D,20131014,000000,28.971,29.432,28.892,29.403,733547,0
+OI.US,D,20131015,000000,29.314,29.314,28.757,28.844,1336404,0
+OI.US,D,20131016,000000,29.207,29.207,28.892,29.118,1188358,0
+OI.US,D,20131017,000000,28.971,29.638,28.922,29.618,696252,0
+OI.US,D,20131018,000000,29.833,30.029,29.549,29.923,1211424,0
+OI.US,D,20131021,000000,29.893,29.962,29.54,29.933,733768,0
+OI.US,D,20131022,000000,30.098,30.411,29.933,30.265,933478,0
+OI.US,D,20131023,000000,30.128,30.138,29.353,29.501,1094056,0
+OI.US,D,20131024,000000,29.491,29.853,29.491,29.618,785590,0
+OI.US,D,20131025,000000,29.755,29.873,29.608,29.746,674878,0
+OI.US,D,20131028,000000,29.746,29.853,29.511,29.638,520069,0
+OI.US,D,20131029,000000,29.717,30.059,29.598,30.029,655342,0
+OI.US,D,20131030,000000,30.128,30.216,29.638,29.962,1015579,0
+OI.US,D,20131031,000000,29.794,31.442,29.53,31.156,1639651,0
+OI.US,D,20131101,000000,31.215,31.432,30.549,31.137,1635968,0
+OI.US,D,20131104,000000,31.275,31.363,30.97,31.215,753721,0
+OI.US,D,20131105,000000,31.03,31.176,30.773,31.069,933252,0
+OI.US,D,20131106,000000,31.215,31.315,31.02,31.108,975861,0
+OI.US,D,20131107,000000,31.166,31.343,30.52,30.559,1479738,0
+OI.US,D,20131108,000000,30.51,31.295,30.51,31.285,1020466,0
+OI.US,D,20131111,000000,31.324,31.608,31.225,31.608,767732,0
+OI.US,D,20131112,000000,31.49,31.814,31.265,31.696,1139815,0
+OI.US,D,20131113,000000,31.422,32.744,31.334,32.714,1809603,0
+OI.US,D,20131114,000000,32.784,32.921,32.588,32.901,1485204,0
+OI.US,D,20131115,000000,32.863,32.911,32.638,32.744,1299946,0
+OI.US,D,20131118,000000,32.911,32.931,32.559,32.638,1016671,0
+OI.US,D,20131119,000000,32.675,33.048,32.284,32.313,1534604,0
+OI.US,D,20131120,000000,32.549,32.656,31.784,31.833,1850313,0
+OI.US,D,20131121,000000,31.96,32.294,31.873,32.01,1358069,0
+OI.US,D,20131122,000000,32.059,32.441,31.921,32.333,798155,0
+OI.US,D,20131125,000000,32.441,32.628,32.323,32.372,584432,0
+OI.US,D,20131126,000000,32.333,32.49,32.079,32.186,864503,0
+OI.US,D,20131127,000000,32.303,32.49,32.176,32.451,532364,0
+OI.US,D,20131129,000000,32.47,32.638,32.303,32.343,317704,0
+OI.US,D,20131202,000000,32.509,33.235,32.01,32.863,1141544,0
+OI.US,D,20131203,000000,32.704,32.724,32.186,32.421,683536,0
+OI.US,D,20131204,000000,32.685,33.107,32.509,32.873,1538374,0
+OI.US,D,20131205,000000,32.704,33.068,32.499,32.509,952494,0
+OI.US,D,20131206,000000,32.941,33.048,32.794,32.95,745870,0
+OI.US,D,20131209,000000,32.941,33.391,32.863,33.304,784046,0
+OI.US,D,20131210,000000,33.097,33.381,32.863,33.038,1004620,0
+OI.US,D,20131211,000000,32.853,32.941,32.352,32.421,1444316,0
+OI.US,D,20131212,000000,32.794,33.127,32.539,32.666,1473696,0
+OI.US,D,20131213,000000,32.784,33.372,32.784,33.275,1324155,0
+OI.US,D,20131216,000000,33.372,33.744,33.304,33.666,1083041,0
+OI.US,D,20131217,000000,33.608,33.675,33.009,33.401,1122543,0
+OI.US,D,20131218,000000,33.42,33.999,32.814,33.999,826721,0
+OI.US,D,20131219,000000,33.911,34.165,33.803,33.901,745694,0
+OI.US,D,20131220,000000,34.019,34.225,33.862,33.97,990125,0
+OI.US,D,20131223,000000,34.195,34.459,33.961,34.351,580188,0
+OI.US,D,20131224,000000,34.313,34.764,34.245,34.675,182645,0
+OI.US,D,20131226,000000,34.705,34.881,34.371,34.705,359365,0
+OI.US,D,20131227,000000,34.725,34.832,34.587,34.685,252903,0
+OI.US,D,20131230,000000,34.725,34.92,34.675,34.851,376193,0
+OI.US,D,20131231,000000,34.969,35.225,34.725,35.067,573583,0
+OI.US,D,20140102,000000,35.009,35.116,34.489,34.823,891908,0
+OI.US,D,20140103,000000,34.185,34.323,33.774,34.165,1375416,0
+OI.US,D,20140106,000000,34.313,34.675,34.205,34.509,1136537,0
+OI.US,D,20140107,000000,34.685,34.949,34.529,34.675,803640,0
+OI.US,D,20140108,000000,34.617,34.881,34.45,34.617,1460011,0
+OI.US,D,20140109,000000,34.734,34.851,34.255,34.489,1075036,0
+OI.US,D,20140110,000000,34.568,34.685,34.225,34.323,1007251,0
+OI.US,D,20140113,000000,34.313,34.361,33.176,33.196,1504983,0
+OI.US,D,20140114,000000,33.196,33.714,33.176,33.549,1479664,0
+OI.US,D,20140115,000000,33.579,33.627,32.744,33.196,2150904,0
+OI.US,D,20140116,000000,33.186,33.255,32.911,32.99,963211,0
+OI.US,D,20140117,000000,33.019,33.235,32.834,33.176,1022522,0
+OI.US,D,20140121,000000,33.372,33.499,32.873,33.087,846641,0
+OI.US,D,20140122,000000,33.216,33.284,32.921,33.058,965012,0
+OI.US,D,20140123,000000,32.844,32.95,32.372,32.588,971182,0
+OI.US,D,20140124,000000,32.402,32.461,31.392,31.392,1312786,0
+OI.US,D,20140127,000000,31.628,32.059,30.952,31.166,1835325,0
+OI.US,D,20140128,000000,31.245,31.734,31.245,31.658,1263617,0
+OI.US,D,20140129,000000,31.598,33.275,31.215,32.147,3726648,0
+OI.US,D,20140130,000000,31.744,32.079,31.147,31.754,2061675,0
+OI.US,D,20140131,000000,31.225,31.794,31.059,31.402,2089896,0
+OI.US,D,20140203,000000,31.363,31.5,30.295,30.305,1822753,0
+OI.US,D,20140204,000000,30.421,30.913,29.903,30.588,1759990,0
+OI.US,D,20140205,000000,30.49,30.588,30.059,30.265,2060321,0
+OI.US,D,20140206,000000,30.363,31,30.255,30.98,1072459,0
+OI.US,D,20140207,000000,31.343,31.688,31.098,31.588,1060459,0
+OI.US,D,20140210,000000,31.48,32.029,31.353,32.029,1457620,0
+OI.US,D,20140211,000000,32.039,32.675,31.94,32.588,1192891,0
+OI.US,D,20140212,000000,32.578,32.911,32.402,32.569,1488021,0
+OI.US,D,20140213,000000,32.284,33.225,32.117,33.029,858589,0
+OI.US,D,20140214,000000,32.911,33.41,32.834,33.401,884978,0
+OI.US,D,20140218,000000,33.372,33.666,33.137,33.559,1082141,0
+OI.US,D,20140219,000000,33.381,33.793,33.176,33.332,1527672,0
+OI.US,D,20140220,000000,33.342,33.579,32.941,33.322,1184346,0
+OI.US,D,20140221,000000,33.372,33.509,33.058,33.265,1030522,0
+OI.US,D,20140224,000000,33.225,33.675,33.176,33.294,794705,0
+OI.US,D,20140225,000000,33.284,33.362,32.824,32.95,1144009,0
+OI.US,D,20140226,000000,33.019,33.322,32.784,32.99,1106052,0
+OI.US,D,20140227,000000,32.98,33.146,32.814,33.097,753322,0
+OI.US,D,20140228,000000,33.127,33.529,32.999,33.245,814878,0
+OI.US,D,20140303,000000,32.95,33.235,32.724,32.764,887222,0
+OI.US,D,20140304,000000,33.137,33.332,32.774,32.853,1549924,0
+OI.US,D,20140305,000000,32.853,32.931,32.578,32.656,1166143,0
+OI.US,D,20140306,000000,32.764,33.381,32.704,33.255,1728523,0
+OI.US,D,20140307,000000,33.559,33.823,32.824,32.95,1829695,0
+OI.US,D,20140310,000000,32.863,32.98,32.49,32.704,1224747,0
+OI.US,D,20140311,000000,32.804,32.824,32.089,32.147,1500405,0
+OI.US,D,20140312,000000,31.98,32.49,31.911,32.049,1483785,0
+OI.US,D,20140313,000000,32.167,32.382,31.442,31.558,969131,0
+OI.US,D,20140314,000000,31.528,31.873,31.47,31.648,850078,0
+OI.US,D,20140317,000000,31.784,32.049,31.668,31.764,751476,0
+OI.US,D,20140318,000000,31.764,32.079,31.764,31.931,567078,0
+OI.US,D,20140319,000000,31.97,31.97,31.363,31.519,982920,0
+OI.US,D,20140320,000000,31.422,31.931,31.334,31.824,832370,0
+OI.US,D,20140321,000000,32.039,32.382,31.921,32.089,1209359,0
+OI.US,D,20140324,000000,32.049,32.402,31.372,31.558,1069731,0
+OI.US,D,20140325,000000,31.618,31.843,31.412,31.688,767693,0
+OI.US,D,20140326,000000,31.843,31.97,31.412,31.412,1015421,0
+OI.US,D,20140327,000000,31.334,31.774,31.225,31.558,1169092,0
+OI.US,D,20140328,000000,31.714,32.529,31.618,32.245,1437233,0
+OI.US,D,20140331,000000,32.559,33.216,32.372,33.156,1377246,0
+OI.US,D,20140401,000000,33.314,33.539,32.95,33.127,1652732,0
+OI.US,D,20140402,000000,33.216,33.44,32.911,33.322,1219822,0
+OI.US,D,20140403,000000,33.44,33.489,33.206,33.314,1914813,0
+OI.US,D,20140404,000000,33.559,33.961,33.068,33.087,1152778,0
+OI.US,D,20140407,000000,33.048,33.216,32.255,32.48,1048443,0
+OI.US,D,20140408,000000,32.49,32.666,32.402,32.529,944341,0
+OI.US,D,20140409,000000,32.47,32.704,32.372,32.675,824230,0
+OI.US,D,20140410,000000,32.704,32.764,32.098,32.245,1376144,0
+OI.US,D,20140411,000000,32.059,32.069,31.588,31.598,918488,0
+OI.US,D,20140414,000000,31.903,32.069,31.558,31.863,784901,0
+OI.US,D,20140415,000000,31.903,32.352,31.46,32.343,1014698,0
+OI.US,D,20140416,000000,32.578,33.176,32.402,33.166,1164974,0
+OI.US,D,20140417,000000,33.196,33.41,32.97,33.019,1019666,0
+OI.US,D,20140421,000000,33.166,33.255,32.225,32.235,1370437,0
+OI.US,D,20140422,000000,32.284,32.559,32.127,32.402,1785730,0
+OI.US,D,20140423,000000,32.059,32.421,31.883,31.931,1041515,0
+OI.US,D,20140424,000000,32.069,32.127,31.714,31.764,807742,0
+OI.US,D,20140425,000000,31.696,31.696,31.196,31.265,692211,0
+OI.US,D,20140428,000000,31.363,31.363,30.764,31.147,1016130,0
+OI.US,D,20140429,000000,31.245,31.363,30.99,31.186,915567,0
+OI.US,D,20140430,000000,30.608,31.147,30.598,31.147,2292043,0
+OI.US,D,20140501,000000,31.069,31.343,30.873,31.196,1393283,0
+OI.US,D,20140502,000000,31.186,31.51,30.773,30.863,1098452,0
+OI.US,D,20140505,000000,30.726,30.726,30.265,30.588,1292619,0
+OI.US,D,20140506,000000,30.353,30.579,30.315,30.549,1099480,0
+OI.US,D,20140507,000000,30.588,31.51,30.569,31.47,2025905,0
+OI.US,D,20140508,000000,31.442,31.893,31.442,31.853,1337945,0
+OI.US,D,20140509,000000,31.903,31.96,31.442,31.833,1095722,0
+OI.US,D,20140512,000000,31.921,32.235,31.921,32.167,1075163,0
+OI.US,D,20140513,000000,32.744,32.814,32.382,32.685,1499631,0
+OI.US,D,20140514,000000,32.628,32.754,32.382,32.539,767327,0
+OI.US,D,20140515,000000,32.509,32.685,31.843,32.137,862969,0
+OI.US,D,20140516,000000,32.079,32.352,31.794,32.343,712425,0
+OI.US,D,20140519,000000,32.205,32.794,32.205,32.764,784653,0
+OI.US,D,20140520,000000,32.666,32.814,31.744,31.784,1069144,0
+OI.US,D,20140521,000000,31.824,32.167,31.764,31.99,696369,0
+OI.US,D,20140522,000000,32.01,32.235,31.883,31.99,627414,0
+OI.US,D,20140523,000000,32,32.186,31.931,32.117,358824,0
+OI.US,D,20140527,000000,32.107,32.441,32.049,32.352,1105171,0
+OI.US,D,20140528,000000,32.333,32.47,32.235,32.255,562801,0
+OI.US,D,20140529,000000,32.275,32.588,32.107,32.578,911909,0
+OI.US,D,20140530,000000,32.49,32.588,32.284,32.569,1046698,0
+OI.US,D,20140602,000000,32.685,32.734,32.392,32.569,587799,0
+OI.US,D,20140603,000000,32.48,32.598,32.235,32.519,974916,0
+OI.US,D,20140604,000000,32.441,32.714,32.303,32.313,823041,0
+OI.US,D,20140605,000000,32.333,32.675,32.019,32.549,814687,0
+OI.US,D,20140606,000000,32.598,33.391,32.598,33.322,918646,0
+OI.US,D,20140609,000000,33.294,33.294,32.892,33.048,863872,0
+OI.US,D,20140610,000000,32.921,33.087,32.461,32.578,797818,0
+OI.US,D,20140611,000000,32.431,32.49,32.205,32.382,650050,0
+OI.US,D,20140612,000000,32.323,32.333,32,32.089,780084,0
+OI.US,D,20140613,000000,32.883,32.921,32.352,32.618,1101363,0
+OI.US,D,20140616,000000,32.441,32.784,32.421,32.704,871506,0
+OI.US,D,20140617,000000,32.618,33.284,32.509,33.225,868136,0
+OI.US,D,20140618,000000,33.206,33.46,32.764,33.381,921788,0
+OI.US,D,20140619,000000,33.43,33.47,33.117,33.275,783905,0
+OI.US,D,20140620,000000,33.362,33.579,33.206,33.549,864244,0
+OI.US,D,20140623,000000,33.549,33.833,33.41,33.813,689909,0
+OI.US,D,20140624,000000,33.646,34.136,33.42,33.598,1015825,0
+OI.US,D,20140625,000000,33.559,34.029,33.519,33.774,773282,0
+OI.US,D,20140626,000000,33.813,33.891,33.499,33.871,778177,0
+OI.US,D,20140627,000000,33.734,34.136,33.724,34.039,934299,0
+OI.US,D,20140630,000000,34.049,34.087,33.569,33.951,1221823,0
+OI.US,D,20140701,000000,33.999,34.294,33.989,34.039,748548,0
+OI.US,D,20140702,000000,33.921,34.029,33.784,33.901,466082,0
+OI.US,D,20140703,000000,33.979,34.479,33.979,34.459,523064,0
+OI.US,D,20140707,000000,34.323,34.459,33.97,34.067,600294,0
+OI.US,D,20140708,000000,33.921,33.951,33.627,33.656,933025,0
+OI.US,D,20140709,000000,33.823,33.881,33.391,33.47,916851,0
+OI.US,D,20140710,000000,33.137,33.694,32.999,33.352,832271,0
+OI.US,D,20140711,000000,33.47,33.666,33.352,33.559,739229,0
+OI.US,D,20140714,000000,33.714,33.901,33.559,33.714,601327,0
+OI.US,D,20140715,000000,33.833,34.009,33.45,33.499,1120879,0
+OI.US,D,20140716,000000,33.549,33.764,33.352,33.372,799101,0
+OI.US,D,20140717,000000,33.097,33.255,32.744,32.784,1825071,0
+OI.US,D,20140718,000000,32.931,33.166,32.804,33.048,705641,0
+OI.US,D,20140721,000000,32.873,32.999,32.784,32.853,518085,0
+OI.US,D,20140722,000000,33.087,33.087,32.509,32.578,716174,0
+OI.US,D,20140723,000000,32.549,32.666,32.343,32.549,723468,0
+OI.US,D,20140724,000000,32.559,32.873,32.559,32.734,544553,0
+OI.US,D,20140725,000000,32.559,32.824,32.412,32.47,391269,0
+OI.US,D,20140728,000000,32.421,32.529,32.079,32.137,834556,0
+OI.US,D,20140729,000000,32.137,32.225,31.804,31.804,872860,0
+OI.US,D,20140730,000000,31.46,32.01,30.823,30.913,1917708,0
+OI.US,D,20140731,000000,30.823,30.853,30.451,30.569,1524435,0
+OI.US,D,20140801,000000,30.49,30.598,30.236,30.401,1774799,0
+OI.US,D,20140804,000000,30.628,30.698,29.962,30.295,1107055,0
+OI.US,D,20140805,000000,30.088,30.197,29.638,29.942,1462718,0
+OI.US,D,20140806,000000,29.853,30.588,29.764,30.5,1148440,0
+OI.US,D,20140807,000000,30.559,30.658,29.883,30.01,907903,0
+OI.US,D,20140808,000000,30.049,30.078,29.804,30.059,975866,0
+OI.US,D,20140811,000000,30.167,30.265,29.727,29.764,1089955,0
+OI.US,D,20140812,000000,29.697,29.903,29.511,29.853,1300012,0
+OI.US,D,20140813,000000,30.02,30.118,29.687,30.039,1087536,0
+OI.US,D,20140814,000000,30.01,30.207,29.913,30.098,783531,0
+OI.US,D,20140815,000000,30.207,30.569,29.942,30.138,657199,0
+OI.US,D,20140818,000000,30.305,30.579,30.255,30.569,508830,0
+OI.US,D,20140819,000000,30.579,30.744,30.539,30.549,440688,0
+OI.US,D,20140820,000000,30.549,30.549,30.078,30.245,728593,0
+OI.US,D,20140821,000000,30.236,30.628,30.078,30.5,814286,0
+OI.US,D,20140822,000000,30.451,30.559,30.118,30.187,841157,0
+OI.US,D,20140825,000000,30.335,30.481,30.118,30.236,743757,0
+OI.US,D,20140826,000000,30.245,30.52,30.187,30.373,680794,0
+OI.US,D,20140827,000000,30.431,30.688,30.431,30.471,765613,0
+OI.US,D,20140828,000000,30.373,30.588,30.226,30.421,671380,0
+OI.US,D,20140829,000000,30.441,30.539,30.138,30.177,1322361,0
+OI.US,D,20140902,000000,30.265,30.598,30.245,30.461,1048744,0
+OI.US,D,20140903,000000,30.608,31.127,30.53,30.678,821412,0
+OI.US,D,20140904,000000,31.137,31.186,30.942,30.97,1307384,0
+OI.US,D,20140905,000000,30.923,31.108,30.717,31.098,976366,0
+OI.US,D,20140908,000000,31.01,31.215,30.873,31.03,715308,0
+OI.US,D,20140909,000000,30.932,30.932,30.698,30.823,848107,0
+OI.US,D,20140910,000000,30.853,30.893,30.698,30.823,711277,0
+OI.US,D,20140911,000000,30.754,31.137,30.648,31.118,819446,0
+OI.US,D,20140912,000000,31.088,31.118,30.678,30.893,1340350,0
+OI.US,D,20140915,000000,30.853,30.923,30.764,30.863,712225,0
+OI.US,D,20140916,000000,30.833,30.952,30.698,30.726,1251255,0
+OI.US,D,20140917,000000,29.481,29.707,27.863,28.011,5062499,0
+OI.US,D,20140918,000000,27.747,27.824,27.246,27.541,3385597,0
+OI.US,D,20140919,000000,27.638,27.688,27.276,27.392,2437369,0
+OI.US,D,20140922,000000,27.412,27.432,26.824,27.04,1830099,0
+OI.US,D,20140923,000000,26.973,26.973,26.677,26.797,1443344,0
+OI.US,D,20140924,000000,26.844,27.03,26.777,26.983,1342593,0
+OI.US,D,20140925,000000,26.883,26.903,26.345,26.355,1257065,0
+OI.US,D,20140926,000000,26.305,26.433,26.11,26.198,924433,0
+OI.US,D,20140929,000000,25.972,26.433,25.817,26.227,1359489,0
+OI.US,D,20140930,000000,26.13,26.188,25.483,25.53,1821500,0
+OI.US,D,20141001,000000,25.511,25.922,25.207,25.365,2489529,0
+OI.US,D,20141002,000000,25.032,25.502,24.748,25.415,1943532,0
+OI.US,D,20141003,000000,25.639,25.737,25.443,25.668,1822620,0
+OI.US,D,20141006,000000,25.757,26.031,25.266,25.629,1654573,0
+OI.US,D,20141007,000000,25.511,25.649,25.306,25.345,2180878,0
+OI.US,D,20141008,000000,25.315,25.845,24.904,25.767,1340700,0
+OI.US,D,20141009,000000,25.678,25.707,24.689,24.776,1718920,0
+OI.US,D,20141010,000000,24.708,24.924,24.336,24.356,1423628,0
+OI.US,D,20141013,000000,24.189,24.266,23.552,23.581,2354847,0
+OI.US,D,20141014,000000,23.787,24.07,23.325,23.983,2019632,0
+OI.US,D,20141015,000000,23.621,24.227,23.493,23.944,2958776,0
+OI.US,D,20141016,000000,23.601,24.189,23.483,24.12,1511981,0
+OI.US,D,20141017,000000,24.472,24.865,24.316,24.64,1232060,0
+OI.US,D,20141020,000000,24.63,24.826,24.434,24.708,1602655,0
+OI.US,D,20141021,000000,24.855,25.855,24.855,25.826,1492020,0
+OI.US,D,20141022,000000,25.972,26.061,24.884,24.924,1341974,0
+OI.US,D,20141023,000000,25.111,25.405,25.071,25.159,1143057,0
+OI.US,D,20141024,000000,25.246,25.335,24.962,25.246,695817,0
+OI.US,D,20141027,000000,24.924,24.934,24.17,24.356,1337551,0
+OI.US,D,20141028,000000,24.453,25.53,24.356,25.463,1987714,0
+OI.US,D,20141029,000000,23.914,24.346,22.963,23.061,6345441,0
+OI.US,D,20141030,000000,22.914,24.62,22.847,24.462,3720270,0
+OI.US,D,20141031,000000,24.62,25.296,24.356,25.256,2739819,0
+OI.US,D,20141103,000000,25.345,25.502,25.032,25.217,2628484,0
+OI.US,D,20141104,000000,24.561,25.012,24.453,24.649,1435045,0
+OI.US,D,20141105,000000,24.796,25.246,24.6,25.101,1888948,0
+OI.US,D,20141106,000000,25.159,25.483,25.081,25.227,1485265,0
+OI.US,D,20141107,000000,25.286,25.54,25.197,25.483,1767303,0
+OI.US,D,20141110,000000,25.493,25.678,25.246,25.365,862600,0
+OI.US,D,20141111,000000,25.227,25.433,25.081,25.276,808299,0
+OI.US,D,20141112,000000,25.236,25.385,25.032,25.365,1356043,0
+OI.US,D,20141113,000000,25.306,25.405,24.855,25.041,842261,0
+OI.US,D,20141114,000000,24.924,25.188,24.748,24.952,953534,0
+OI.US,D,20141117,000000,25.101,25.246,24.992,25.139,1120916,0
+OI.US,D,20141118,000000,25.179,25.365,25.111,25.246,1364124,0
+OI.US,D,20141119,000000,25.425,25.425,25.081,25.207,1068622,0
+OI.US,D,20141120,000000,24.776,25.375,24.649,25.315,1368159,0
+OI.US,D,20141121,000000,25.727,25.962,25.385,25.58,1656860,0
+OI.US,D,20141124,000000,25.61,25.777,25.415,25.629,1491262,0
+OI.US,D,20141125,000000,25.629,25.767,25.425,25.58,951752,0
+OI.US,D,20141126,000000,25.6,25.697,25.227,25.306,585477,0
+OI.US,D,20141128,000000,25.227,25.227,24.845,25.129,512380,0
+OI.US,D,20141201,000000,24.952,25.236,24.766,25.139,1017449,0
+OI.US,D,20141202,000000,25.188,25.385,25.061,25.227,994155,0
+OI.US,D,20141203,000000,25.256,25.787,25.217,25.688,1307245,0
+OI.US,D,20141204,000000,25.678,25.865,25.639,25.767,1392288,0
+OI.US,D,20141205,000000,25.678,25.912,25.54,25.912,2285082,0
+OI.US,D,20141208,000000,25.912,25.912,25.306,25.345,1659444,0
+OI.US,D,20141209,000000,25.041,25.345,24.874,25.335,1770051,0
+OI.US,D,20141210,000000,25.227,25.425,24.914,24.992,1333621,0
+OI.US,D,20141211,000000,25.236,25.286,24.237,24.366,1916282,0
+OI.US,D,20141212,000000,23.894,24.12,23.591,23.668,1753950,0
+OI.US,D,20141215,000000,23.816,24.051,23.581,23.611,1873335,0
+OI.US,D,20141216,000000,23.601,24.051,23.415,23.425,1646757,0
+OI.US,D,20141217,000000,23.493,24.189,23.355,24.14,2159088,0
+OI.US,D,20141218,000000,24.649,25.757,24.561,25.757,2217996,0
+OI.US,D,20141219,000000,25.855,26.521,25.639,26.472,3253273,0
+OI.US,D,20141222,000000,26.462,26.806,26.305,26.581,1464031,0
+OI.US,D,20141223,000000,26.61,26.787,26.561,26.697,1337572,0
+OI.US,D,20141224,000000,26.707,26.757,26.541,26.637,395880,0
+OI.US,D,20141226,000000,26.647,26.757,26.482,26.521,449525,0
+OI.US,D,20141229,000000,26.462,26.834,26.462,26.747,911613,0
+OI.US,D,20141230,000000,26.687,26.834,26.511,26.657,887714,0
+OI.US,D,20141231,000000,26.747,26.787,26.423,26.452,1273469,0
+OI.US,D,20150102,000000,26.541,26.697,25.836,26.217,891294,0
+OI.US,D,20150105,000000,25.992,25.992,25.002,25.188,884447,0
+OI.US,D,20150106,000000,25.197,25.197,24.296,24.855,2317939,0
+OI.US,D,20150107,000000,25.002,25.129,24.551,24.64,843805,0
+OI.US,D,20150108,000000,24.718,25.246,24.718,24.952,1616568,0
+OI.US,D,20150109,000000,24.914,24.992,24.356,24.394,1075096,0
+OI.US,D,20150112,000000,24.306,24.453,23.767,24.09,1176176,0
+OI.US,D,20150113,000000,24.286,24.462,23.611,23.924,1476506,0
+OI.US,D,20150114,000000,23.454,23.983,23.355,23.934,1380590,0
+OI.US,D,20150115,000000,23.964,24.07,23.07,23.1,1978785,0
+OI.US,D,20150116,000000,23.1,23.611,22.983,23.355,1450418,0
+OI.US,D,20150120,000000,23.375,23.415,22.581,22.847,1471842,0
+OI.US,D,20150121,000000,22.867,23.042,22.63,22.983,1781227,0
+OI.US,D,20150122,000000,23.17,23.894,23.11,23.747,1361621,0
+OI.US,D,20150123,000000,23.747,23.747,22.827,23.032,1436114,0
+OI.US,D,20150126,000000,22.953,23.07,22.797,22.983,1113517,0
+OI.US,D,20150127,000000,22.62,23.17,22.435,23.042,1364693,0
+OI.US,D,20150128,000000,23.14,23.19,22.513,22.581,1334920,0
+OI.US,D,20150129,000000,22.6,22.738,22.199,22.591,1887002,0
+OI.US,D,20150130,000000,22.395,23.15,22.259,22.885,2227105,0
+OI.US,D,20150202,000000,23.13,23.807,23.022,23.738,2411307,0
+OI.US,D,20150203,000000,23.914,24.826,23.63,23.885,4419742,0
+OI.US,D,20150204,000000,23.668,24.002,23.621,23.738,3090850,0
+OI.US,D,20150205,000000,23.983,24.689,23.875,24.61,2408009,0
+OI.US,D,20150206,000000,24.62,24.855,24.472,24.522,1608059,0
+OI.US,D,20150209,000000,24.394,24.806,24.336,24.679,1595796,0
+OI.US,D,20150210,000000,24.845,25.051,24.756,25.022,2235295,0
+OI.US,D,20150211,000000,24.982,25.051,24.708,24.972,1310101,0
+OI.US,D,20150212,000000,25.129,25.629,25.129,25.385,2099035,0
+OI.US,D,20150213,000000,25.502,25.865,25.502,25.836,1288481,0
+OI.US,D,20150217,000000,25.727,25.865,25.395,25.52,1438755,0
+OI.US,D,20150218,000000,25.415,26.012,25.395,25.992,1604843,0
+OI.US,D,20150219,000000,25.874,26.09,25.473,25.58,1586723,0
+OI.US,D,20150220,000000,25.511,25.61,25.179,25.385,1912122,0
+OI.US,D,20150223,000000,25.315,25.493,25.149,25.296,1706443,0
+OI.US,D,20150224,000000,25.296,25.826,25.246,25.727,1407411,0
+OI.US,D,20150225,000000,25.727,25.845,25.463,25.55,1231781,0
+OI.US,D,20150226,000000,25.58,25.952,25.57,25.747,1471301,0
+OI.US,D,20150227,000000,25.697,25.883,25.62,25.639,1014163,0
+OI.US,D,20150302,000000,25.59,25.747,25.335,25.473,1241422,0
+OI.US,D,20150303,000000,25.355,25.375,25.071,25.306,890839,0
+OI.US,D,20150304,000000,25.188,25.188,24.561,24.61,2443458,0
+OI.US,D,20150305,000000,24.689,24.728,24.041,24.09,1705769,0
+OI.US,D,20150306,000000,24.002,24.002,23.473,23.512,2136138,0
+OI.US,D,20150309,000000,23.512,23.649,23.07,23.295,1894629,0
+OI.US,D,20150310,000000,23.013,23.07,22.688,22.885,2283573,0
+OI.US,D,20150311,000000,22.914,22.973,22.66,22.777,1558842,0
+OI.US,D,20150312,000000,22.688,23.032,22.62,22.777,1439670,0
+OI.US,D,20150313,000000,22.63,22.718,22.209,22.395,2229599,0
+OI.US,D,20150316,000000,22.522,22.768,22.325,22.738,2394483,0
+OI.US,D,20150317,000000,22.688,22.983,22.591,22.875,1311824,0
+OI.US,D,20150318,000000,22.768,23.63,22.748,23.493,1818104,0
+OI.US,D,20150319,000000,23.285,23.365,22.787,22.914,2046760,0
+OI.US,D,20150320,000000,22.993,23.12,22.807,23.09,1832899,0
+OI.US,D,20150323,000000,23.061,23.345,23.061,23.1,1266623,0
+OI.US,D,20150324,000000,23.061,23.285,22.875,23.21,1006646,0
+OI.US,D,20150325,000000,23.19,23.23,22.738,22.738,1392530,0
+OI.US,D,20150326,000000,22.708,22.807,22.522,22.728,1519254,0
+OI.US,D,20150327,000000,22.748,22.797,22.493,22.718,1460382,0
+OI.US,D,20150330,000000,22.885,23.13,22.847,23.052,1516703,0
+OI.US,D,20150331,000000,22.758,22.894,22.484,22.857,1944954,0
+OI.US,D,20150401,000000,22.847,22.933,22.64,22.904,1318558,0
+OI.US,D,20150402,000000,22.847,23.18,22.738,23.07,998278,0
+OI.US,D,20150406,000000,23.18,23.698,23.07,23.591,2574263,0
+OI.US,D,20150407,000000,23.571,23.767,23.425,23.562,2077304,0
+OI.US,D,20150408,000000,23.621,24.189,23.571,24.002,2414175,0
+OI.US,D,20150409,000000,23.954,24.14,23.826,24.041,1651420,0
+OI.US,D,20150410,000000,24.041,24.08,23.855,23.934,1258768,0
+OI.US,D,20150413,000000,23.777,23.875,23.591,23.738,1287642,0
+OI.US,D,20150414,000000,23.738,23.836,23.581,23.708,1296824,0
+OI.US,D,20150415,000000,23.767,24.08,23.591,23.934,1757620,0
+OI.US,D,20150416,000000,23.846,23.914,23.512,23.718,1365457,0
+OI.US,D,20150417,000000,23.522,23.747,23.434,23.718,1461911,0
+OI.US,D,20150420,000000,23.787,23.944,23.718,23.787,1224535,0
+OI.US,D,20150421,000000,23.797,23.846,23.425,23.512,1857451,0
+OI.US,D,20150422,000000,23.562,23.807,23.355,23.767,1302392,0
+OI.US,D,20150423,000000,23.747,24.021,23.678,23.904,1230504,0
+OI.US,D,20150424,000000,23.944,24.11,23.885,24.051,1236512,0
+OI.US,D,20150427,000000,24.13,24.276,23.944,24.07,1207342,0
+OI.US,D,20150428,000000,24.002,24.669,24.002,24.64,2440103,0
+OI.US,D,20150429,000000,23.954,24.375,23.375,23.708,5018843,0
+OI.US,D,20150430,000000,23.18,23.532,23.08,23.434,4195957,0
+OI.US,D,20150501,000000,23.562,23.885,23.532,23.757,1832594,0
+OI.US,D,20150504,000000,24.041,24.649,24.011,24.424,2896276,0
+OI.US,D,20150505,000000,24.316,24.561,23.993,24.031,2686806,0
+OI.US,D,20150506,000000,24.11,24.209,23.395,23.649,3057136,0
+OI.US,D,20150507,000000,23.542,23.611,23.285,23.493,2025282,0
+OI.US,D,20150508,000000,23.846,23.924,23.591,23.826,1528334,0
+OI.US,D,20150511,000000,23.787,23.964,23.611,23.678,1801983,0
+OI.US,D,20150512,000000,23.542,23.621,23.275,23.315,1476833,0
+OI.US,D,20150513,000000,25.433,25.874,25.266,25.463,8017965,0
+OI.US,D,20150514,000000,25.639,25.845,25.041,25.325,2404279,0
+OI.US,D,20150515,000000,25.276,25.463,25.071,25.129,1801803,0
+OI.US,D,20150518,000000,25.236,25.385,25.139,25.325,1654414,0
+OI.US,D,20150519,000000,25.296,25.375,24.924,25.012,2096162,0
+OI.US,D,20150520,000000,25.051,25.139,24.336,24.542,2239104,0
+OI.US,D,20150521,000000,24.522,24.59,24.346,24.492,2143688,0
+OI.US,D,20150522,000000,24.502,24.57,24.256,24.276,1296212,0
+OI.US,D,20150526,000000,24.14,24.14,23.512,23.542,3720849,0
+OI.US,D,20150527,000000,23.542,23.738,23.454,23.659,2178176,0
+OI.US,D,20150528,000000,23.63,23.678,23.375,23.522,2331411,0
+OI.US,D,20150529,000000,23.434,23.581,23.257,23.425,9770262,0
+OI.US,D,20150601,000000,23.532,23.914,23.375,23.875,2539515,0
+OI.US,D,20150602,000000,23.836,24.16,23.807,23.964,1692975,0
+OI.US,D,20150603,000000,23.934,24.199,23.836,23.914,1065314,0
+OI.US,D,20150604,000000,23.807,23.865,23.668,23.767,1243972,0
+OI.US,D,20150605,000000,23.522,23.934,23.454,23.836,1201221,0
+OI.US,D,20150608,000000,23.846,23.894,23.688,23.747,1400284,0
+OI.US,D,20150609,000000,23.826,23.934,23.639,23.855,1236735,0
+OI.US,D,20150610,000000,24.002,24.16,23.777,24.051,1471406,0
+OI.US,D,20150611,000000,24.15,24.266,24.021,24.17,811443,0
+OI.US,D,20150612,000000,24.12,24.12,23.777,23.826,1352125,0
+OI.US,D,20150615,000000,23.767,23.777,23.355,23.425,2235109,0
+OI.US,D,20150616,000000,23.375,23.415,23.266,23.335,1730052,0
+OI.US,D,20150617,000000,23.425,23.512,23.23,23.463,1426201,0
+OI.US,D,20150618,000000,23.571,23.777,23.454,23.611,1146531,0
+OI.US,D,20150619,000000,23.473,23.698,23.434,23.639,2911273,0
+OI.US,D,20150622,000000,23.787,23.836,23.581,23.659,1403958,0
+OI.US,D,20150623,000000,23.639,23.826,23.581,23.747,799298,0
+OI.US,D,20150624,000000,23.678,23.767,23.365,23.425,1156836,0
+OI.US,D,20150625,000000,23.405,23.473,23.23,23.248,1368756,0
+OI.US,D,20150626,000000,23.23,23.257,23.013,23.2,3425616,0
+OI.US,D,20150629,000000,23.032,23.032,22.551,22.6,1911157,0
+OI.US,D,20150630,000000,22.768,22.847,22.415,22.484,2602112,0
+OI.US,D,20150701,000000,22.65,22.718,22.278,22.475,1778721,0
+OI.US,D,20150702,000000,22.503,22.65,22.259,22.455,1298660,0
+OI.US,D,20150706,000000,22.239,22.345,21.905,22.082,1529253,0
+OI.US,D,20150707,000000,22.013,22.179,21.552,22.179,1298967,0
+OI.US,D,20150708,000000,21.816,22.199,21.317,21.317,2121854,0
+OI.US,D,20150709,000000,21.64,21.699,21.454,21.611,1987274,0
+OI.US,D,20150710,000000,21.807,21.895,21.62,21.66,974302,0
+OI.US,D,20150713,000000,21.758,21.836,21.581,21.777,1279070,0
+OI.US,D,20150714,000000,21.65,21.826,21.533,21.748,733518,0
+OI.US,D,20150715,000000,21.709,21.768,21.464,21.611,1342027,0
+OI.US,D,20150716,000000,21.699,21.895,21.699,21.826,1017358,0
+OI.US,D,20150717,000000,21.787,21.787,21.444,21.543,1120820,0
+OI.US,D,20150720,000000,21.494,21.523,21.259,21.289,1085720,0
+OI.US,D,20150721,000000,21.249,21.356,21.12,21.189,1986763,0
+OI.US,D,20150722,000000,21.101,21.179,20.984,21.062,1818718,0
+OI.US,D,20150723,000000,21.179,21.179,20.768,21.072,3185637,0
+OI.US,D,20150724,000000,21.003,21.13,20.395,20.424,3552340,0
+OI.US,D,20150727,000000,20.288,20.365,19.934,20.18,2984635,0
+OI.US,D,20150728,000000,20.365,20.593,20.112,20.543,1743521,0
+OI.US,D,20150729,000000,20.573,21.032,20.553,20.984,2574467,0
+OI.US,D,20150730,000000,21.023,21.14,20.434,21.062,3053711,0
+OI.US,D,20150731,000000,21.13,21.229,20.689,20.925,2159095,0
+OI.US,D,20150803,000000,20.846,20.955,20.336,20.405,1591102,0
+OI.US,D,20150804,000000,20.385,20.621,20.356,20.444,1240707,0
+OI.US,D,20150805,000000,20.611,20.993,20.444,20.709,2072369,0
+OI.US,D,20150806,000000,20.699,20.856,20.523,20.738,1289170,0
+OI.US,D,20150807,000000,20.679,20.798,20.365,20.484,1317945,0
+OI.US,D,20150810,000000,20.621,21.503,20.611,21.385,1888915,0
+OI.US,D,20150811,000000,21.13,21.327,20.965,21.209,1316883,0
+OI.US,D,20150812,000000,21.052,21.484,20.886,21.424,1598941,0
+OI.US,D,20150813,000000,21.336,21.434,21.023,21.072,1003075,0
+OI.US,D,20150814,000000,21.052,21.68,20.935,21.66,1445893,0
+OI.US,D,20150817,000000,21.67,21.846,21.16,21.777,1799638,0
+OI.US,D,20150818,000000,21.758,21.797,21.533,21.64,959813,0
+OI.US,D,20150819,000000,21.494,21.523,21.023,21.289,1005728,0
+OI.US,D,20150820,000000,21.091,21.239,20.641,20.669,1131941,0
+OI.US,D,20150821,000000,20.523,20.523,19.915,19.915,1929523,0
+OI.US,D,20150824,000000,19.112,20.523,19.112,19.346,3910080,0
+OI.US,D,20150825,000000,19.974,20.102,19.023,19.033,3003308,0
+OI.US,D,20150826,000000,19.514,19.612,19.043,19.425,2189704,0
+OI.US,D,20150827,000000,19.788,20.603,19.699,20.356,2324081,0
+OI.US,D,20150828,000000,20.22,20.573,20.052,20.405,1905852,0
+OI.US,D,20150831,000000,20.2,20.768,19.896,20.434,1976560,0
+OI.US,D,20150901,000000,19.984,20.13,19.386,19.592,1889221,0
+OI.US,D,20150902,000000,19.915,20.062,19.425,19.808,1762089,0
+OI.US,D,20150903,000000,19.857,20.279,19.632,20.082,1594043,0
+OI.US,D,20150904,000000,19.719,19.848,19.405,19.465,1436710,0
+OI.US,D,20150908,000000,19.925,20.543,19.877,20.514,1240503,0
+OI.US,D,20150909,000000,20.778,20.974,20.22,20.249,1620879,0
+OI.US,D,20150910,000000,20.317,20.415,20.033,20.102,1127229,0
+OI.US,D,20150911,000000,19.925,19.993,19.465,19.632,1354472,0
+OI.US,D,20150914,000000,19.552,19.699,19.179,19.679,2014210,0
+OI.US,D,20150915,000000,20.375,21.14,20.13,20.993,6557073,0
+OI.US,D,20150916,000000,21.032,21.346,20.876,21.239,4102904,0
+OI.US,D,20150917,000000,21.199,21.404,20.955,21.003,2279179,0
+OI.US,D,20150918,000000,20.798,21.14,20.523,21.003,2984023,0
+OI.US,D,20150921,000000,21.16,21.797,20.965,21.709,3488672,0
+OI.US,D,20150922,000000,21.327,21.464,21.052,21.17,2190623,0
+OI.US,D,20150923,000000,21.14,21.219,20.621,20.679,1286516,0
+OI.US,D,20150924,000000,20.405,20.504,20.102,20.424,1839638,0
+OI.US,D,20150925,000000,20.621,20.837,20.365,20.699,1962583,0
+OI.US,D,20150928,000000,20.573,20.573,20.16,20.23,1846814,0
+OI.US,D,20150929,000000,20.17,20.424,19.954,20.062,1504664,0
+OI.US,D,20150930,000000,20.279,20.415,19.925,20.308,1436404,0
+OI.US,D,20151001,000000,20.385,20.709,20.092,20.474,1505785,0
+OI.US,D,20151002,000000,20.288,20.984,20.082,20.974,2104917,0
+OI.US,D,20151005,000000,21.189,21.591,21.072,21.414,2229586,0
+OI.US,D,20151006,000000,21.414,21.601,21.091,21.464,1933809,0
+OI.US,D,20151007,000000,21.562,22.033,21.454,21.925,1850223,0
+OI.US,D,20151008,000000,21.846,23.013,21.826,22.933,2164402,0
+OI.US,D,20151009,000000,22.904,23.08,22.748,22.993,1643120,0
+OI.US,D,20151012,000000,23.042,23.042,22.728,22.914,840388,0
+OI.US,D,20151013,000000,22.777,23.07,22.66,22.748,1260706,0
+OI.US,D,20151014,000000,22.748,23.325,22.561,23.08,1661078,0
+OI.US,D,20151015,000000,23.18,23.365,22.787,23.315,1024094,0
+OI.US,D,20151016,000000,23.305,23.325,22.875,22.983,1405998,0
+OI.US,D,20151019,000000,22.983,23.15,22.748,22.923,635351,0
+OI.US,D,20151020,000000,22.875,23.22,22.837,23.1,618193,0
+OI.US,D,20151021,000000,23.07,23.2,22.63,22.67,1006952,0
+OI.US,D,20151022,000000,22.847,23.395,22.827,23.355,1117555,0
+OI.US,D,20151023,000000,23.473,23.571,23.12,23.13,1351820,0
+OI.US,D,20151026,000000,23.061,23.19,22.914,22.933,1013890,0
+OI.US,D,20151027,000000,22.758,22.758,21.953,22.209,1826268,0
+OI.US,D,20151028,000000,22.082,22.199,20.876,21.317,2671193,0
+OI.US,D,20151029,000000,21.101,21.356,20.984,21.013,1398449,0
+OI.US,D,20151030,000000,21.003,21.327,20.846,21.12,1497521,0
+OI.US,D,20151102,000000,20.993,21.503,20.993,21.356,1259208,0
+OI.US,D,20151103,000000,21.307,21.953,21.298,21.729,1940060,0
+OI.US,D,20151104,000000,21.807,21.866,21.454,21.484,1203458,0
+OI.US,D,20151105,000000,21.533,21.886,21.072,21.082,1553638,0
+OI.US,D,20151106,000000,20.935,21.072,20.611,20.837,1524456,0
+OI.US,D,20151109,000000,20.778,20.827,20.112,20.249,1084266,0
+OI.US,D,20151110,000000,20.15,20.15,19.542,19.709,1870447,0
+OI.US,D,20151111,000000,19.738,19.848,19.514,19.562,1230912,0
+OI.US,D,20151112,000000,19.425,19.425,18.386,18.426,2460191,0
+OI.US,D,20151113,000000,18.464,18.652,18.299,18.376,1751070,0
+OI.US,D,20151116,000000,18.366,18.691,18.249,18.642,1917892,0
+OI.US,D,20151117,000000,18.652,18.827,18.102,18.416,2499371,0
+OI.US,D,20151118,000000,18.454,18.592,18.249,18.454,1589043,0
+OI.US,D,20151119,000000,18.484,18.602,18.259,18.543,1012564,0
+OI.US,D,20151120,000000,18.632,18.837,18.376,18.386,1037970,0
+OI.US,D,20151123,000000,18.435,18.974,18.426,18.807,1391409,0
+OI.US,D,20151124,000000,18.72,19.328,18.454,19.199,1872896,0
+OI.US,D,20151125,000000,19.132,19.199,18.827,18.925,961649,0
+OI.US,D,20151127,000000,18.916,19.004,18.632,18.857,403333,0
+OI.US,D,20151130,000000,18.857,19.053,18.72,18.907,1658731,0
+OI.US,D,20151201,000000,19.023,19.179,18.897,18.964,1072779,0
+OI.US,D,20151202,000000,18.925,19.151,18.524,18.534,1347543,0
+OI.US,D,20151203,000000,18.652,18.778,18.444,18.524,1252581,0
+OI.US,D,20151204,000000,18.543,18.954,18.484,18.916,1483542,0
+OI.US,D,20151207,000000,18.7,18.807,18.376,18.444,1361308,0
+OI.US,D,20151208,000000,18.219,18.289,17.642,17.672,2014658,0
+OI.US,D,20151209,000000,17.682,17.857,17.358,17.642,3015652,0
+OI.US,D,20151210,000000,17.662,17.994,17.415,17.797,2447845,0
+OI.US,D,20151211,000000,17.122,17.534,17.122,17.162,1864835,0
+OI.US,D,20151214,000000,17.112,17.269,16.711,16.867,2318273,0
+OI.US,D,20151215,000000,16.927,17.112,16.847,16.946,1754845,0
+OI.US,D,20151216,000000,16.994,17.152,16.808,17.014,2763329,0
+OI.US,D,20151217,000000,17.014,17.082,16.416,16.602,4485828,0
+OI.US,D,20151218,000000,16.485,16.857,16.416,16.721,3598254,0
+OI.US,D,20151221,000000,16.857,16.946,16.534,16.622,1719848,0
+OI.US,D,20151222,000000,16.622,16.769,16.514,16.671,1813682,0
+OI.US,D,20151223,000000,16.927,17.259,16.731,17.221,2317245,0
+OI.US,D,20151224,000000,17.249,17.406,17.048,17.309,631003,0
+OI.US,D,20151228,000000,17.201,17.221,16.907,17.122,1132047,0
+OI.US,D,20151229,000000,17.23,17.377,17.043,17.338,1124510,0
+OI.US,D,20151230,000000,17.279,17.445,17.122,17.172,1019231,0
+OI.US,D,20151231,000000,17.112,17.289,17.024,17.072,1147545,0
+OI.US,D,20160104,000000,16.788,16.788,16.298,16.721,1540310,0
+OI.US,D,20160105,000000,16.681,16.681,15.887,15.956,2086263,0
+OI.US,D,20160106,000000,15.77,15.818,15.446,15.534,1507866,0
+OI.US,D,20160107,000000,15.161,15.398,14.986,15.045,2218947,0
+OI.US,D,20160108,000000,15.045,15.191,14.682,14.721,2199626,0
+OI.US,D,20160111,000000,14.702,14.79,14.084,14.33,2075359,0
+OI.US,D,20160112,000000,14.475,14.593,13.585,13.83,3494882,0
+OI.US,D,20160113,000000,13.957,14.172,13.339,13.388,3126581,0
+OI.US,D,20160114,000000,13.457,13.651,13.134,13.525,2808085,0
+OI.US,D,20160115,000000,13.134,13.134,12.634,12.831,2580485,0
+OI.US,D,20160119,000000,13.075,13.075,12.085,12.339,3528056,0
+OI.US,D,20160120,000000,12.095,12.29,11.683,12.172,2973529,0
+OI.US,D,20160121,000000,12.221,12.634,12.143,12.428,2370108,0
+OI.US,D,20160122,000000,12.682,12.936,12.369,12.614,1980902,0
+OI.US,D,20160125,000000,12.468,12.599,12.182,12.201,2123461,0
+OI.US,D,20160126,000000,12.399,12.741,12.349,12.731,3330981,0
+OI.US,D,20160127,000000,12.624,13.192,12.524,12.946,3515134,0
+OI.US,D,20160128,000000,13.104,13.241,12.271,12.339,2426813,0
+OI.US,D,20160129,000000,12.349,12.692,12.104,12.682,2674010,0
+OI.US,D,20160201,000000,12.476,12.515,12.114,12.409,2195325,0
+OI.US,D,20160202,000000,12.104,12.182,11.751,11.82,2155562,0
+OI.US,D,20160203,000000,11.82,12.095,11.35,12.085,2631328,0
+OI.US,D,20160204,000000,12.201,13.075,12.182,12.682,2835589,0
+OI.US,D,20160205,000000,12.634,13.075,12.554,12.644,1886903,0
+OI.US,D,20160208,000000,12.448,12.468,11.845,12.066,2509499,0
+OI.US,D,20160209,000000,11.869,13.495,11.761,13.269,5787610,0
+OI.US,D,20160210,000000,13.114,13.585,12.682,13.143,3768612,0
+OI.US,D,20160211,000000,12.906,13.148,12.129,12.329,3527474,0
+OI.US,D,20160212,000000,12.428,13.041,12.114,12.781,3023786,0
+OI.US,D,20160216,000000,13.016,13.448,12.399,13.349,2666140,0
+OI.US,D,20160217,000000,13.486,14.221,13.241,13.917,3981722,0
+OI.US,D,20160218,000000,13.957,14.682,13.811,14.565,4268582,0
+OI.US,D,20160219,000000,14.407,14.456,13.614,13.781,2306635,0
+OI.US,D,20160222,000000,14.152,14.702,14.054,14.642,2718430,0
+OI.US,D,20160223,000000,14.721,14.887,14.398,14.436,2449298,0
+OI.US,D,20160224,000000,14.123,15.064,13.857,15.035,2861889,0
+OI.US,D,20160225,000000,14.937,15.181,14.325,14.78,2615956,0
+OI.US,D,20160226,000000,14.966,15.142,14.702,14.877,1476370,0
+OI.US,D,20160229,000000,14.867,14.966,14.575,14.662,2893666,0
+OI.US,D,20160301,000000,14.957,15.083,13.741,14.25,4519467,0
+OI.US,D,20160302,000000,14.29,14.398,13.466,14.388,5588997,0
+OI.US,D,20160303,000000,14.407,14.937,14.202,14.917,3118878,0
+OI.US,D,20160304,000000,14.996,15.378,14.613,14.827,2527407,0
+OI.US,D,20160307,000000,14.771,15.132,14.451,14.751,2059786,0
+OI.US,D,20160308,000000,14.29,14.485,13.582,13.731,2841469,0
+OI.US,D,20160309,000000,13.801,14.054,13.486,13.83,2040243,0
+OI.US,D,20160310,000000,13.83,13.952,13.515,13.877,2433949,0
+OI.US,D,20160311,000000,14.084,14.515,13.947,14.456,2978679,0
+OI.US,D,20160314,000000,14.398,14.947,14.33,14.809,3267749,0
+OI.US,D,20160315,000000,14.603,14.667,13.897,14.084,2752748,0
+OI.US,D,20160316,000000,14.064,14.79,13.937,14.682,2860491,0
+OI.US,D,20160317,000000,14.771,16.112,14.771,15.916,4006733,0
+OI.US,D,20160318,000000,16.21,16.308,15.553,15.827,4760860,0
+OI.US,D,20160321,000000,15.751,16.025,15.612,15.867,1745729,0
+OI.US,D,20160322,000000,15.622,16.112,15.529,15.966,1693811,0
+OI.US,D,20160323,000000,15.77,15.848,15.475,15.485,1355800,0
+OI.US,D,20160324,000000,15.25,15.48,14.771,15.437,1405097,0
+OI.US,D,20160328,000000,15.465,15.583,15.191,15.534,1069284,0
+OI.US,D,20160329,000000,14.976,15.593,14.917,15.553,2025279,0
+OI.US,D,20160330,000000,15.662,15.721,15.113,15.427,1734886,0
+OI.US,D,20160331,000000,15.455,15.712,15.28,15.642,2181577,0
+OI.US,D,20160401,000000,15.437,15.799,15.25,15.77,1824914,0
+OI.US,D,20160404,000000,15.78,15.867,15.334,15.358,1393586,0
+OI.US,D,20160405,000000,15.181,15.368,14.966,15.151,1411240,0
+OI.US,D,20160406,000000,15.712,16.092,15.702,16.005,2833339,0
+OI.US,D,20160407,000000,16.23,16.269,15.731,15.837,1822469,0
+OI.US,D,20160408,000000,16.102,16.388,15.911,16.015,1424294,0
+OI.US,D,20160411,000000,16.152,16.652,16.152,16.495,2383224,0
+OI.US,D,20160412,000000,16.554,16.769,16.426,16.691,2018613,0
+OI.US,D,20160413,000000,16.917,17.23,16.769,17.122,1908839,0
+OI.US,D,20160414,000000,17.181,17.328,16.927,17.239,1875971,0
+OI.US,D,20160415,000000,17.191,17.373,17.162,17.348,1557260,0
+OI.US,D,20160418,000000,17.181,17.554,17.092,17.534,2140653,0
+OI.US,D,20160419,000000,17.583,17.807,17.484,17.682,1746113,0
+OI.US,D,20160420,000000,17.739,17.847,17.652,17.749,1876976,0
+OI.US,D,20160421,000000,17.817,18.062,17.593,17.662,1932939,0
+OI.US,D,20160422,000000,17.739,18.133,17.617,17.965,1853126,0
+OI.US,D,20160425,000000,17.867,17.961,17.279,17.455,1872068,0
+OI.US,D,20160426,000000,17.583,17.974,17.455,17.937,1658216,0
+OI.US,D,20160427,000000,17.947,18.137,17.937,18.092,2283480,0
+OI.US,D,20160428,000000,17.917,18.239,17.807,18.014,2353809,0
+OI.US,D,20160429,000000,18.053,18.19,17.907,18.092,2239886,0
+OI.US,D,20160502,000000,18.092,18.339,17.956,18.239,2456524,0
+OI.US,D,20160503,000000,18.681,19.249,18.249,18.817,4877784,0
+OI.US,D,20160504,000000,18.7,18.984,18.319,18.778,3872320,0
+OI.US,D,20160505,000000,18.935,19.014,18.426,18.435,3903265,0
+OI.US,D,20160506,000000,18.435,18.562,18.053,18.396,2845310,0
+OI.US,D,20160509,000000,18.112,18.254,17.867,18.17,1504912,0
+OI.US,D,20160510,000000,18.269,18.974,18.19,18.925,2470309,0
+OI.US,D,20160511,000000,18.916,19.269,18.652,19.033,1925719,0
+OI.US,D,20160512,000000,18.964,19.328,18.381,18.592,2305105,0
+OI.US,D,20160513,000000,18.572,18.72,17.984,18.062,2338963,0
+OI.US,D,20160516,000000,18.199,18.602,18.199,18.396,1028348,0
+OI.US,D,20160517,000000,18.366,18.778,18.219,18.406,1791958,0
+OI.US,D,20160518,000000,18.199,18.534,17.877,17.974,2094787,0
+OI.US,D,20160519,000000,17.739,17.846,17.348,17.691,1390997,0
+OI.US,D,20160520,000000,17.778,18.127,17.778,18.043,1727889,0
+OI.US,D,20160523,000000,17.947,18.416,17.937,18.053,1696567,0
+OI.US,D,20160524,000000,18.152,18.358,18.004,18.249,1040429,0
+OI.US,D,20160525,000000,18.329,18.597,18.269,18.504,1042345,0
+OI.US,D,20160526,000000,18.582,18.662,18.112,18.112,1004125,0
+OI.US,D,20160527,000000,18.199,18.602,18.18,18.534,1001432,0
+OI.US,D,20160531,000000,18.562,18.71,18.444,18.524,893528,0
+OI.US,D,20160601,000000,18.329,18.524,17.97,18.504,1114500,0
+OI.US,D,20160602,000000,18.426,18.837,18.17,18.837,1124441,0
+OI.US,D,20160603,000000,18.877,19.004,18.464,18.994,1385542,0
+OI.US,D,20160606,000000,19.132,19.679,19.093,19.651,1853009,0
+OI.US,D,20160607,000000,19.748,19.925,19.484,19.778,2210542,0
+OI.US,D,20160608,000000,19.867,19.877,19.542,19.748,1330868,0
+OI.US,D,20160609,000000,19.504,19.534,19.259,19.524,1146277,0
+OI.US,D,20160610,000000,19.093,19.338,18.925,19.043,1566581,0
+OI.US,D,20160613,000000,18.935,19.073,18.778,18.797,1625592,0
+OI.US,D,20160614,000000,18.7,18.797,18.092,18.299,1818066,0
+OI.US,D,20160615,000000,18.329,18.592,18.102,18.269,1580937,0
+OI.US,D,20160616,000000,18.132,18.162,17.701,18.122,1205372,0
+OI.US,D,20160617,000000,18.17,18.749,18.043,18.514,2800327,0
+OI.US,D,20160620,000000,18.778,19.199,18.768,18.867,1472311,0
+OI.US,D,20160621,000000,18.877,19.063,18.7,18.935,1162183,0
+OI.US,D,20160622,000000,19.023,19.284,18.954,19.004,1319133,0
+OI.US,D,20160623,000000,19.338,19.577,19.259,19.405,1211610,0
+OI.US,D,20160624,000000,18.259,18.788,17.46,17.602,5025541,0
+OI.US,D,20160627,000000,17.259,17.396,15.857,16.005,2663356,0
+OI.US,D,20160628,000000,16.328,16.838,16.298,16.838,3770309,0
+OI.US,D,20160629,000000,17.092,17.23,16.857,16.985,1839709,0
+OI.US,D,20160630,000000,17.033,17.672,16.749,17.652,2846311,0
+OI.US,D,20160701,000000,17.583,17.867,17.289,17.504,1656583,0
+OI.US,D,20160705,000000,17.318,17.435,16.388,16.495,2023485,0
+OI.US,D,20160706,000000,16.378,16.495,16.005,16.475,2939717,0
+OI.US,D,20160707,000000,16.573,17.082,16.456,16.602,1698738,0
+OI.US,D,20160708,000000,16.838,17.201,16.779,17.092,2156235,0
+OI.US,D,20160711,000000,17.249,17.396,17.122,17.221,1279787,0
+OI.US,D,20160712,000000,17.484,17.672,17.445,17.524,1373267,0
+OI.US,D,20160713,000000,17.602,17.701,17.387,17.583,1161080,0
+OI.US,D,20160714,000000,17.867,17.867,17.534,17.729,1011619,0
+OI.US,D,20160715,000000,17.837,18.024,17.612,17.711,1421937,0
+OI.US,D,20160718,000000,17.642,17.797,17.309,17.769,914162,0
+OI.US,D,20160719,000000,17.289,17.554,17.23,17.368,911403,0
+OI.US,D,20160720,000000,17.368,17.907,17.299,17.847,893368,0
+OI.US,D,20160721,000000,17.847,18.18,17.769,17.956,1306642,0
+OI.US,D,20160722,000000,17.867,17.974,17.602,17.837,1889698,0
+OI.US,D,20160725,000000,17.807,18.152,17.719,18.142,2229801,0
+OI.US,D,20160726,000000,18.152,18.822,18.152,18.632,3638261,0
+OI.US,D,20160727,000000,18.642,18.822,18.234,18.72,2390104,0
+OI.US,D,20160728,000000,18.827,19.338,18.249,18.358,3068940,0
+OI.US,D,20160729,000000,18.259,18.435,17.787,18.416,2125017,0
+OI.US,D,20160801,000000,18.464,18.582,18.142,18.435,1237290,0
+OI.US,D,20160802,000000,18.444,18.444,17.739,17.867,1851909,0
+OI.US,D,20160803,000000,17.877,18.319,17.749,18.229,951452,0
+OI.US,D,20160804,000000,18.18,18.778,18.152,18.426,1863992,0
+OI.US,D,20160805,000000,18.612,18.935,18.484,18.739,1354948,0
+OI.US,D,20160808,000000,18.739,18.916,18.577,18.72,1402408,0
+OI.US,D,20160809,000000,18.778,18.778,18.299,18.319,1199469,0
+OI.US,D,20160810,000000,18.396,18.484,18.195,18.386,982670,0
+OI.US,D,20160811,000000,18.514,18.662,18.386,18.504,812027,0
+OI.US,D,20160812,000000,18.444,18.504,18.014,18.152,1178258,0
+OI.US,D,20160815,000000,18.249,18.657,18.249,18.494,855999,0
+OI.US,D,20160816,000000,18.474,18.572,18.249,18.339,1082674,0
+OI.US,D,20160817,000000,18.289,18.474,18.17,18.386,1001559,0
+OI.US,D,20160818,000000,18.376,18.435,18.17,18.219,1379998,0
+OI.US,D,20160819,000000,18.053,18.062,17.773,18.034,1515068,0
+OI.US,D,20160822,000000,17.857,17.877,17.583,17.817,1250553,0
+OI.US,D,20160823,000000,17.956,18.17,17.907,17.965,1490844,0
+OI.US,D,20160824,000000,17.907,17.926,17.445,17.544,1543143,0
+OI.US,D,20160825,000000,17.504,17.787,17.425,17.701,958224,0
+OI.US,D,20160826,000000,17.787,18.082,17.474,17.593,1241231,0
+OI.US,D,20160829,000000,17.642,17.877,17.622,17.749,799506,0
+OI.US,D,20160830,000000,17.691,17.937,17.607,17.857,886385,0
+OI.US,D,20160831,000000,17.797,17.797,17.406,17.573,1096504,0
+OI.US,D,20160901,000000,17.593,17.642,17.211,17.425,1133494,0
+OI.US,D,20160902,000000,17.593,17.729,17.514,17.701,748362,0
+OI.US,D,20160906,000000,17.729,17.927,17.578,17.927,881357,0
+OI.US,D,20160907,000000,17.857,18.132,17.817,18.102,1007977,0
+OI.US,D,20160908,000000,18.043,18.249,17.937,17.965,1503770,0
+OI.US,D,20160909,000000,17.787,17.817,17.043,17.053,1861665,0
+OI.US,D,20160912,000000,16.798,17.435,16.721,17.377,1380158,0
+OI.US,D,20160913,000000,17.072,17.221,16.696,16.857,1239379,0
+OI.US,D,20160914,000000,16.877,16.966,16.622,16.798,1245568,0
+OI.US,D,20160915,000000,16.808,17.662,16.741,17.622,2694092,0
+OI.US,D,20160916,000000,17.053,17.465,16.731,16.976,2729365,0
+OI.US,D,20160919,000000,17.172,17.318,16.691,16.857,1799273,0
+OI.US,D,20160920,000000,16.976,17.03,16.843,16.956,964792,0
+OI.US,D,20160921,000000,17.082,17.368,16.951,17.368,1080882,0
+OI.US,D,20160922,000000,17.583,17.807,17.524,17.778,1406374,0
+OI.US,D,20160923,000000,17.739,17.897,17.662,17.749,1343224,0
+OI.US,D,20160926,000000,17.682,17.822,17.318,17.348,1556760,0
+OI.US,D,20160927,000000,17.289,17.701,17.188,17.554,1733741,0
+OI.US,D,20160928,000000,17.652,18.249,17.583,18.199,2230032,0
+OI.US,D,20160929,000000,18.102,18.562,17.882,17.897,2552815,0
+OI.US,D,20160930,000000,18.004,18.279,17.797,18.024,1869408,0
+OI.US,D,20161003,000000,17.984,18.102,17.677,17.749,961642,0
+OI.US,D,20161004,000000,17.778,17.974,17.484,17.622,1466435,0
+OI.US,D,20161005,000000,17.847,18.152,17.729,17.956,1373758,0
+OI.US,D,20161006,000000,17.897,18.195,17.857,17.897,1433374,0
+OI.US,D,20161007,000000,17.897,17.937,17.348,17.348,1425892,0
+OI.US,D,20161010,000000,17.524,17.701,17.289,17.328,1438571,0
+OI.US,D,20161011,000000,17.211,17.279,17.004,17.152,1481491,0
+OI.US,D,20161012,000000,17.152,17.333,16.867,16.956,2184447,0
+OI.US,D,20161013,000000,16.671,16.828,16.466,16.691,1577366,0
+OI.US,D,20161014,000000,16.847,17.004,16.652,16.671,1459504,0
+OI.US,D,20161017,000000,16.661,16.877,16.647,16.681,1646272,0
+OI.US,D,20161018,000000,17.024,17.162,16.902,17.024,1012570,0
+OI.US,D,20161019,000000,17.043,17.239,16.759,17.239,938436,0
+OI.US,D,20161020,000000,17.162,17.162,16.897,16.897,1221929,0
+OI.US,D,20161021,000000,16.691,16.927,16.554,16.897,1339480,0
+OI.US,D,20161024,000000,17.043,17.063,16.681,16.828,1091171,0
+OI.US,D,20161025,000000,16.867,16.917,16.568,16.661,2699639,0
+OI.US,D,20161026,000000,17.583,19.068,17.221,18.454,8809256,0
+OI.US,D,20161027,000000,18.797,19.179,18.366,19.073,5170182,0
+OI.US,D,20161028,000000,19.083,19.542,18.807,18.925,3127088,0
+OI.US,D,20161031,000000,18.964,19.204,18.867,18.916,2544227,0
+OI.US,D,20161101,000000,19.053,19.053,18.209,18.309,3504077,0
+OI.US,D,20161102,000000,18.239,18.602,18.127,18.229,1575122,0
+OI.US,D,20161103,000000,18.239,18.416,18.057,18.112,1167799,0
+OI.US,D,20161104,000000,18.209,18.494,17.984,18.043,1735263,0
+OI.US,D,20161107,000000,18.562,18.7,18.426,18.582,2121507,0
+OI.US,D,20161108,000000,18.444,18.857,18.309,18.691,1475388,0
+OI.US,D,20161109,000000,17.534,18.561,17.396,18.319,3402673,0
+OI.US,D,20161110,000000,18.504,19.023,18.396,18.553,2874053,0
+OI.US,D,20161111,000000,18.464,18.562,17.974,18.358,2121176,0
+OI.US,D,20161114,000000,18.514,18.837,18.366,18.386,1978210,0
+OI.US,D,20161115,000000,18.349,18.691,18.19,18.672,1701475,0
+OI.US,D,20161116,000000,18.553,18.681,18.152,18.349,1832282,0
+OI.US,D,20161117,000000,18.652,18.652,18.204,18.435,2078884,0
+OI.US,D,20161118,000000,18.396,18.454,17.917,18.004,2020281,0
+OI.US,D,20161121,000000,18.004,18.484,17.984,18.358,1691413,0
+OI.US,D,20161122,000000,18.132,18.199,17.682,18.19,2342301,0
+OI.US,D,20161123,000000,18.112,18.309,18.043,18.152,1216385,0
+OI.US,D,20161125,000000,18.18,18.329,17.907,17.984,532365,0
+OI.US,D,20161128,000000,17.927,18.082,17.564,17.749,2107626,0
+OI.US,D,20161129,000000,17.662,17.927,17.544,17.739,2265745,0
+OI.US,D,20161130,000000,17.956,18.289,17.662,18.004,5036450,0
+OI.US,D,20161201,000000,18.152,18.729,17.907,18.004,41843234,0
+OI.US,D,20161202,000000,17.965,18.239,17.691,17.769,2709426,0
+OI.US,D,20161205,000000,17.877,17.907,17.259,17.544,3127453,0
+OI.US,D,20161206,000000,17.484,18.137,17.455,18.034,4585757,0
+OI.US,D,20161207,000000,17.994,18.349,17.773,18.229,2693172,0
+OI.US,D,20161208,000000,18.662,18.662,18.092,18.17,1870406,0
+OI.US,D,20161209,000000,18.162,18.279,17.923,18.152,1967909,0
+OI.US,D,20161212,000000,18.259,18.435,17.662,17.739,2074097,0
+OI.US,D,20161213,000000,17.817,17.927,17.348,17.837,1634024,0
+OI.US,D,20161214,000000,17.642,18.019,17.479,17.504,2036181,0
+OI.US,D,20161215,000000,17.524,17.706,17.152,17.221,2566696,0
+OI.US,D,20161216,000000,17.249,17.573,17.249,17.318,3085264,0
+OI.US,D,20161219,000000,17.348,17.739,17.299,17.494,2146787,0
+OI.US,D,20161220,000000,17.602,17.672,17.382,17.415,1455481,0
+OI.US,D,20161221,000000,17.682,18.358,17.662,18.152,3952188,0
+OI.US,D,20161222,000000,17.994,18.142,17.484,17.593,1729349,0
+OI.US,D,20161223,000000,17.593,17.736,17.483,17.711,879964,0
+OI.US,D,20161227,000000,17.759,17.956,17.578,17.769,1152177,0
+OI.US,D,20161228,000000,17.897,18.014,17.348,17.435,1558988,0
+OI.US,D,20161229,000000,17.445,17.632,17.206,17.387,1186658,0
+OI.US,D,20161230,000000,17.445,17.494,16.966,17.063,1832297,0
+OI.US,D,20170103,000000,17.348,17.682,17.249,17.593,2008061,0
+OI.US,D,20170104,000000,17.711,18.279,17.711,18.219,1822982,0
+OI.US,D,20170105,000000,18.219,18.229,17.672,17.857,1645931,0
+OI.US,D,20170106,000000,17.847,18.162,17.769,18.102,1109554,0
+OI.US,D,20170109,000000,17.984,18.062,17.759,17.877,1197788,0
+OI.US,D,20170110,000000,17.994,18.426,17.986,18.349,1317725,0
+OI.US,D,20170111,000000,18.376,18.562,18.263,18.524,1298224,0
+OI.US,D,20170112,000000,18.553,18.695,18.162,18.662,1170296,0
+OI.US,D,20170113,000000,18.729,18.954,18.652,18.867,1182784,0
+OI.US,D,20170117,000000,18.877,19.023,18.622,18.916,1323966,0
+OI.US,D,20170118,000000,18.925,19.189,18.837,19.132,1149312,0
+OI.US,D,20170119,000000,19.179,19.239,18.71,18.797,757416,0
+OI.US,D,20170120,000000,18.837,18.964,18.72,18.897,928081,0
+OI.US,D,20170123,000000,18.887,18.984,18.371,18.797,1621503,0
+OI.US,D,20170124,000000,18.916,19.455,18.916,19.279,1027748,0
+OI.US,D,20170125,000000,19.386,19.455,18.994,19.219,1374310,0
+OI.US,D,20170126,000000,19.142,19.308,18.758,18.907,1015017,0
+OI.US,D,20170127,000000,18.925,18.953,18.602,18.691,1380499,0
+OI.US,D,20170130,000000,18.562,18.642,18.199,18.642,1553594,0
+OI.US,D,20170131,000000,18.612,18.612,18.024,18.524,2241222,0
+OI.US,D,20170201,000000,18.758,19.475,18.489,19.435,3693548,0
+OI.US,D,20170202,000000,18.994,19.269,18.406,18.954,3257943,0
+OI.US,D,20170203,000000,19.023,19.259,18.797,18.857,1438467,0
+OI.US,D,20170206,000000,18.788,19.179,18.768,19.142,1602160,0
+OI.US,D,20170207,000000,19.298,19.44,19.112,19.189,1676760,0
+OI.US,D,20170208,000000,19.229,19.396,19.073,19.298,1291277,0
+OI.US,D,20170209,000000,19.318,19.534,19.142,19.504,1325272,0
+OI.US,D,20170210,000000,19.748,19.896,19.455,19.484,1400282,0
+OI.US,D,20170213,000000,19.669,19.808,19.475,19.602,1036876,0
+OI.US,D,20170214,000000,19.552,19.669,19.366,19.524,1384994,0
+OI.US,D,20170215,000000,19.435,19.562,19.269,19.366,946917,0
+OI.US,D,20170216,000000,19.366,19.562,19.16,19.259,993118,0
+OI.US,D,20170217,000000,19.179,19.243,18.897,19.093,984174,0
+OI.US,D,20170221,000000,19.132,19.445,19.132,19.356,996721,0
+OI.US,D,20170222,000000,19.189,19.269,19.063,19.151,1064521,0
+OI.US,D,20170223,000000,19.289,19.748,19.239,19.592,2300319,0
+OI.US,D,20170224,000000,19.366,19.724,19.328,19.582,1462648,0
+OI.US,D,20170227,000000,19.572,19.877,19.534,19.669,1132384,0
+OI.US,D,20170228,000000,19.572,19.612,19.338,19.405,1869406,0
+OI.US,D,20170301,000000,19.632,20.326,19.632,20.052,2040435,0
+OI.US,D,20170302,000000,19.984,20.033,19.748,19.877,1512974,0
+OI.US,D,20170303,000000,19.848,20.052,19.567,19.758,1227113,0
+OI.US,D,20170306,000000,19.651,19.748,19.396,19.572,1854767,0
+OI.US,D,20170307,000000,19.514,19.552,19.004,19.073,1525917,0
+OI.US,D,20170308,000000,19.112,19.318,19.014,19.043,1332382,0
+OI.US,D,20170309,000000,18.788,19.083,18.739,18.974,1558168,0
+OI.US,D,20170310,000000,19.239,19.534,18.964,18.984,1614162,0
+OI.US,D,20170313,000000,19.093,19.16,18.897,19.063,1075920,0
+OI.US,D,20170314,000000,18.916,19.896,18.807,19.073,1647815,0
+OI.US,D,20170315,000000,19.415,19.738,19.259,19.689,1962778,0
+OI.US,D,20170316,000000,19.818,20.102,19.719,19.944,1254766,0
+OI.US,D,20170317,000000,19.944,20.072,19.848,19.984,1287786,0
+OI.US,D,20170320,000000,19.641,20.062,19.641,19.886,1043905,0
+OI.US,D,20170321,000000,20.033,20.033,19.386,19.534,1606488,0
+OI.US,D,20170322,000000,19.534,19.823,19.405,19.808,921775,0
+OI.US,D,20170323,000000,19.828,20.112,19.729,19.838,1075227,0
+OI.US,D,20170324,000000,19.886,20.072,19.612,19.729,741574,0
+OI.US,D,20170327,000000,19.356,19.758,19.199,19.699,850593,0
+OI.US,D,20170328,000000,19.669,19.989,19.552,19.778,1426063,0
+OI.US,D,20170329,000000,19.738,19.818,19.592,19.689,719038,0
+OI.US,D,20170330,000000,19.689,20.033,19.689,19.954,654210,0
+OI.US,D,20170331,000000,19.906,20.052,19.886,19.974,906797,0
+OI.US,D,20170403,000000,20.003,20.23,19.641,19.867,1420428,0
+OI.US,D,20170404,000000,19.758,20.102,19.699,20.023,1484676,0
+OI.US,D,20170405,000000,20.013,20.17,19.679,19.689,2261459,0
+OI.US,D,20170406,000000,19.699,20.052,19.632,19.944,1082599,0
+OI.US,D,20170407,000000,19.877,20.013,19.793,19.838,1194602,0
+OI.US,D,20170410,000000,19.867,20.102,19.818,19.984,888776,0
+OI.US,D,20170411,000000,20.013,20.043,19.798,20.003,1023525,0
+OI.US,D,20170412,000000,19.974,19.974,19.494,19.669,893096,0
+OI.US,D,20170413,000000,19.661,19.808,19.465,19.475,966772,0
+OI.US,D,20170417,000000,19.552,19.828,19.514,19.808,815872,0
+OI.US,D,20170418,000000,19.632,19.944,19.627,19.915,1117968,0
+OI.US,D,20170419,000000,20.043,20.239,20.023,20.16,1488931,0
+OI.US,D,20170420,000000,20.298,20.375,20.052,20.18,1201815,0
+OI.US,D,20170421,000000,20.13,20.23,19.984,20.102,1123982,0
+OI.US,D,20170424,000000,20.424,20.984,20.395,20.915,2087211,0
+OI.US,D,20170425,000000,21.454,22.013,21.289,21.543,2893345,0
+OI.US,D,20170426,000000,21.68,22.013,21.317,21.375,2409152,0
+OI.US,D,20170427,000000,21.503,21.611,21.289,21.454,1744906,0
+OI.US,D,20170428,000000,21.533,21.533,21.249,21.385,1540058,0
+OI.US,D,20170501,000000,21.552,21.739,21.298,21.464,1338291,0
+OI.US,D,20170502,000000,21.503,21.562,21.209,21.298,1819183,0
+OI.US,D,20170503,000000,21.15,21.317,20.969,21.101,1183351,0
+OI.US,D,20170504,000000,21.101,21.199,20.837,20.955,1491704,0
+OI.US,D,20170505,000000,21.091,21.317,21.082,21.279,931174,0
+OI.US,D,20170508,000000,21.239,21.307,21.032,21.14,1224500,0
+OI.US,D,20170509,000000,21.14,21.346,21.003,21.279,1653244,0
+OI.US,D,20170510,000000,21.259,21.983,21.229,21.836,1783577,0
+OI.US,D,20170511,000000,21.758,21.816,21.543,21.719,1215848,0
+OI.US,D,20170512,000000,21.611,21.69,21.543,21.552,808054,0
+OI.US,D,20170515,000000,21.69,21.993,21.552,21.866,865757,0
+OI.US,D,20170516,000000,21.963,22.159,21.905,22.159,1196651,0
+OI.US,D,20170517,000000,21.856,21.925,21.68,21.739,1300883,0
+OI.US,D,20170518,000000,21.414,21.414,20.405,21.072,1694385,0
+OI.US,D,20170519,000000,21.12,21.434,21.052,21.298,914334,0
+OI.US,D,20170522,000000,21.307,21.601,21.219,21.543,820695,0
+OI.US,D,20170523,000000,21.66,21.709,21.533,21.63,1182600,0
+OI.US,D,20170524,000000,21.601,21.807,21.581,21.787,822817,0
+OI.US,D,20170525,000000,21.807,22.082,21.701,22.013,952542,0
+OI.US,D,20170526,000000,22.033,22.12,21.905,22.013,657406,0
+OI.US,D,20170530,000000,21.993,22.455,21.993,22.305,1499009,0
+OI.US,D,20170531,000000,22.315,22.384,22.018,22.12,869663,0
+OI.US,D,20170601,000000,22.179,22.65,22.179,22.465,1367063,0
+OI.US,D,20170602,000000,22.503,22.708,22.375,22.571,866115,0
+OI.US,D,20170605,000000,22.571,22.875,22.43,22.503,990510,0
+OI.US,D,20170606,000000,22.355,22.47,22.179,22.435,1581750,0
+OI.US,D,20170607,000000,22.445,22.561,22.062,22.13,1441030,0
+OI.US,D,20170608,000000,22.052,22.052,21.62,21.816,1968254,0
+OI.US,D,20170609,000000,21.866,22.159,21.797,21.993,826741,0
+OI.US,D,20170612,000000,21.856,22.355,21.856,22.315,1442578,0
+OI.US,D,20170613,000000,22.465,22.541,22.149,22.493,1289230,0
+OI.US,D,20170614,000000,22.66,22.67,22.239,22.305,712485,0
+OI.US,D,20170615,000000,22.052,22.36,21.993,22.355,801357,0
+OI.US,D,20170616,000000,22.325,22.385,22.008,22.385,1388016,0
+OI.US,D,20170619,000000,22.513,22.748,22.33,22.728,857366,0
+OI.US,D,20170620,000000,22.591,22.67,22.465,22.532,729229,0
+OI.US,D,20170621,000000,22.551,22.61,22.325,22.395,743746,0
+OI.US,D,20170622,000000,22.365,22.493,22.229,22.287,574019,0
+OI.US,D,20170623,000000,22.345,22.571,22.149,22.571,2218931,0
+OI.US,D,20170626,000000,22.522,22.993,22.465,22.973,1129167,0
+OI.US,D,20170627,000000,23.032,23.032,22.655,22.817,1257504,0
+OI.US,D,20170628,000000,22.943,23.405,22.891,23.18,1309911,0
+OI.US,D,20170629,000000,23.24,23.345,22.894,23.285,1672826,0
+OI.US,D,20170630,000000,23.285,23.601,23.285,23.444,1229636,0
+OI.US,D,20170703,000000,23.434,23.502,23.293,23.395,524668,0
+OI.US,D,20170705,000000,23.385,23.522,23.23,23.295,745577,0
+OI.US,D,20170706,000000,23.16,23.434,23.12,23.18,1213847,0
+OI.US,D,20170707,000000,23.315,23.586,23.27,23.562,734554,0
+OI.US,D,20170710,000000,23.522,23.767,23.285,23.659,1401881,0
+OI.US,D,20170711,000000,23.649,23.88,23.502,23.816,1105479,0
+OI.US,D,20170712,000000,24.041,24.286,23.919,24.021,1357444,0
+OI.US,D,20170713,000000,24.09,24.18,23.826,23.914,844123,0
+OI.US,D,20170714,000000,24.16,24.507,24.12,24.286,662166,0
+OI.US,D,20170717,000000,24.296,24.317,23.993,24.189,1221237,0
+OI.US,D,20170718,000000,24.18,24.326,24.09,24.286,837167,0
+OI.US,D,20170719,000000,24.414,24.472,24.296,24.346,777767,0
+OI.US,D,20170720,000000,24.356,24.404,24.11,24.16,706245,0
+OI.US,D,20170721,000000,24.07,24.281,23.954,24.199,1032732,0
+OI.US,D,20170724,000000,24.189,24.336,23.85,24.031,983573,0
+OI.US,D,20170725,000000,24.286,24.414,24.06,24.14,1323306,0
+OI.US,D,20170726,000000,24.17,24.17,23.571,23.63,1164827,0
+OI.US,D,20170727,000000,23.591,23.678,23.235,23.659,2115552,0
+OI.US,D,20170728,000000,23.571,23.621,23.257,23.483,1206287,0
+OI.US,D,20170731,000000,23.562,23.708,23.305,23.425,1373759,0
+OI.US,D,20170801,000000,23.659,24.522,23.542,24.227,2551392,0
+OI.US,D,20170802,000000,24.266,24.346,23.983,24.286,1450122,0
+OI.US,D,20170803,000000,24.256,24.404,23.914,24.021,1166339,0
+OI.US,D,20170804,000000,24.06,24.14,23.315,23.425,1658358,0
+OI.US,D,20170807,000000,23.434,23.899,23.434,23.777,1492285,0
+OI.US,D,20170808,000000,23.747,24.15,23.571,23.836,1319645,0
+OI.US,D,20170809,000000,23.678,24.07,23.244,23.434,1066668,0
+OI.US,D,20170810,000000,23.275,23.385,22.904,22.983,1145140,0
+OI.US,D,20170811,000000,22.581,23.07,22.209,22.983,901615,0
+OI.US,D,20170814,000000,23.2,23.542,23.2,23.493,832697,0
+OI.US,D,20170815,000000,23.601,23.698,23.355,23.463,944386,0
+OI.US,D,20170816,000000,23.552,23.706,23.502,23.63,1023959,0
+OI.US,D,20170817,000000,23.591,23.816,23.532,23.542,1336736,0
+OI.US,D,20170818,000000,23.425,23.576,23.24,23.425,1083753,0
+OI.US,D,20170821,000000,23.365,23.473,22.66,22.718,1011251,0
+OI.US,D,20170822,000000,22.768,23.042,22.708,22.963,863704,0
+OI.US,D,20170823,000000,22.867,23.12,22.837,23.052,1419498,0
+OI.US,D,20170824,000000,23.266,23.449,23.145,23.434,1007775,0
+OI.US,D,20170825,000000,23.562,23.668,23.418,23.601,862245,0
+OI.US,D,20170828,000000,23.649,23.767,23.375,23.542,995968,0
+OI.US,D,20170829,000000,23.24,23.668,23.17,23.639,1003859,0
+OI.US,D,20170830,000000,23.562,24.021,23.512,24.002,1064579,0
+OI.US,D,20170831,000000,24.11,24.346,24.08,24.15,1535444,0
+OI.US,D,20170901,000000,24.266,24.512,24.237,24.414,1035815,0
+OI.US,D,20170905,000000,24.444,24.542,23.944,24.002,1555273,0
+OI.US,D,20170906,000000,24.011,24.011,23.09,23.23,1882078,0
+OI.US,D,20170907,000000,23.325,23.698,23.042,23.522,1520010,0
+OI.US,D,20170908,000000,23.522,23.678,23.345,23.611,1237447,0
+OI.US,D,20170911,000000,23.836,24.522,23.688,24.286,2100285,0
+OI.US,D,20170912,000000,24.366,24.58,24.209,24.218,1299993,0
+OI.US,D,20170913,000000,24.336,24.482,24.17,24.286,1327266,0
+OI.US,D,20170914,000000,24.209,24.356,23.826,24.346,1620269,0
+OI.US,D,20170915,000000,24.326,24.366,23.885,24.16,1465668,0
+OI.US,D,20170918,000000,24.316,24.346,24.051,24.08,1688723,0
+OI.US,D,20170919,000000,24.12,24.13,23.601,23.659,1864374,0
+OI.US,D,20170920,000000,23.659,24.08,23.591,23.954,1376724,0
+OI.US,D,20170921,000000,23.914,24.011,23.728,23.728,712935,0
+OI.US,D,20170922,000000,23.668,23.865,23.266,23.797,1496023,0
+OI.US,D,20170925,000000,23.767,23.875,23.562,23.571,1142333,0
+OI.US,D,20170926,000000,23.797,23.924,23.728,23.728,1227557,0
+OI.US,D,20170927,000000,23.865,24.002,23.395,23.934,1563760,0
+OI.US,D,20170928,000000,23.954,24.738,23.836,24.718,1896794,0
+OI.US,D,20170929,000000,24.659,24.748,24.434,24.659,1119026,0
+OI.US,D,20171002,000000,24.59,24.816,24.542,24.669,1287126,0
+OI.US,D,20171003,000000,24.679,24.992,24.679,24.972,806081,0
+OI.US,D,20171004,000000,25.081,25.081,24.806,24.914,1105181,0
+OI.US,D,20171005,000000,24.924,25.081,24.914,24.972,687764,0
+OI.US,D,20171006,000000,24.748,25.022,24.59,24.934,794887,0
+OI.US,D,20171009,000000,24.894,25.032,24.816,24.924,672018,0
+OI.US,D,20171010,000000,25.081,25.217,24.845,25.169,780747,0
+OI.US,D,20171011,000000,25.197,25.385,25.032,25.169,1230220,0
+OI.US,D,20171012,000000,25.071,25.169,24.826,24.924,876471,0
+OI.US,D,20171013,000000,25.041,25.385,25.022,25.051,717691,0
+OI.US,D,20171016,000000,25.051,25.149,24.855,25.121,983099,0
+OI.US,D,20171017,000000,25.149,25.197,24.836,24.943,660624,0
+OI.US,D,20171018,000000,24.972,25.217,24.836,24.836,999719,0
+OI.US,D,20171019,000000,24.756,25.188,24.636,25.149,1593493,0
+OI.US,D,20171020,000000,25.188,25.325,24.766,25.081,1440525,0
+OI.US,D,20171023,000000,25.041,25.041,24.6,24.63,1161987,0
+OI.US,D,20171024,000000,23.865,24.07,23.136,23.865,3569724,0
+OI.US,D,20171025,000000,24.15,24.15,22.758,22.993,2819210,0
+OI.US,D,20171026,000000,23.07,23.434,22.914,23.257,1952927,0
+OI.US,D,20171027,000000,23.2,23.483,22.993,23.434,1508366,0
+OI.US,D,20171030,000000,23.275,23.502,23.12,23.24,1318638,0
+OI.US,D,20171031,000000,23.335,23.483,23.14,23.415,1654179,0
+OI.US,D,20171101,000000,23.757,23.954,23.425,23.571,1232731,0
+OI.US,D,20171102,000000,23.493,23.738,23.275,23.345,1379561,0
+OI.US,D,20171103,000000,23.415,23.562,23.315,23.415,824290,0
+OI.US,D,20171106,000000,23.571,23.914,23.512,23.855,1258650,0
+OI.US,D,20171107,000000,23.885,23.934,23.18,23.385,1380122,0
+OI.US,D,20171108,000000,23.24,23.425,23.13,23.23,849438,0
+OI.US,D,20171109,000000,22.993,22.993,22.513,22.875,1316767,0
+OI.US,D,20171110,000000,22.875,23.032,22.698,22.847,1074758,0
+OI.US,D,20171113,000000,22.738,23.2,22.62,22.904,1173482,0
+OI.US,D,20171114,000000,22.797,22.958,22.62,22.64,1264416,0
+OI.US,D,20171115,000000,22.541,22.728,22.287,22.561,1512014,0
+OI.US,D,20171116,000000,22.6,22.933,22.561,22.748,720693,0
+OI.US,D,20171117,000000,22.688,22.758,22.581,22.698,1651686,0
+OI.US,D,20171120,000000,22.67,22.914,22.571,22.817,686250,0
+OI.US,D,20171121,000000,22.923,23.248,22.923,23.18,897094,0
+OI.US,D,20171122,000000,23.2,23.325,22.827,22.867,596675,0
+OI.US,D,20171124,000000,22.943,23.22,22.943,23.07,345430,0
+OI.US,D,20171127,000000,23.042,23.14,22.718,22.748,1230531,0
+OI.US,D,20171128,000000,22.875,23.013,22.532,22.777,1668290,0
+OI.US,D,20171129,000000,22.777,23.63,22.777,23.444,1514265,0
+OI.US,D,20171130,000000,23.463,23.807,23.425,23.738,1268062,0
+OI.US,D,20171201,000000,23.718,23.738,22.758,23.708,1257998,0
+OI.US,D,20171204,000000,24.011,24.17,23.621,23.63,870819,0
+OI.US,D,20171205,000000,23.591,24.046,23.425,23.855,1428092,0
+OI.US,D,20171206,000000,23.816,23.875,23.483,23.562,693765,0
+OI.US,D,20171207,000000,23.512,23.621,23.305,23.473,1213080,0
+OI.US,D,20171208,000000,23.522,23.522,22.904,23.15,1255414,0
+OI.US,D,20171211,000000,23.21,23.355,23.032,23.12,960690,0
+OI.US,D,20171212,000000,23.14,23.295,22.698,22.708,1223625,0
+OI.US,D,20171213,000000,22.738,22.738,22.305,22.503,2047156,0
+OI.US,D,20171214,000000,22.435,22.527,21.846,21.934,2145226,0
+OI.US,D,20171215,000000,21.915,22.259,21.826,21.836,2381028,0
+OI.US,D,20171218,000000,22.013,22.345,21.943,22.189,2154630,0
+OI.US,D,20171219,000000,22.268,22.475,21.826,21.983,1551695,0
+OI.US,D,20171220,000000,22.013,22.072,21.66,21.787,2126034,0
+OI.US,D,20171221,000000,21.934,22.003,21.758,21.777,1018497,0
+OI.US,D,20171222,000000,21.739,21.807,21.494,21.807,884322,0
+OI.US,D,20171226,000000,21.836,21.866,21.581,21.601,381398,0
+OI.US,D,20171227,000000,21.62,21.64,21.385,21.424,862072,0
+OI.US,D,20171228,000000,21.474,21.826,21.434,21.739,887894,0
+OI.US,D,20171229,000000,21.797,21.905,21.595,21.729,999027,0
+OI.US,D,20180102,000000,21.876,22.61,21.797,22.385,1522038,0
+OI.US,D,20180103,000000,22.484,22.521,21.963,22.12,852067,0
+OI.US,D,20180104,000000,22.209,22.375,21.963,21.993,1725441,0
+OI.US,D,20180105,000000,22.043,22.179,21.758,22.159,1370841,0
+OI.US,D,20180108,000000,22.091,22.278,21.993,22.062,1258618,0
+OI.US,D,20180109,000000,22.249,22.301,22.013,22.052,1311982,0
+OI.US,D,20180110,000000,22.033,22.149,21.645,21.68,1297069,0
+OI.US,D,20180111,000000,21.758,22.082,21.68,21.826,2083498,0
+OI.US,D,20180112,000000,21.895,22.101,21.797,21.993,1474708,0
+OI.US,D,20180116,000000,22.111,22.455,22.033,22.259,2344138,0
+OI.US,D,20180117,000000,22.375,22.571,21.846,22.033,1854932,0
+OI.US,D,20180118,000000,21.925,22.12,21.851,21.886,1013864,0
+OI.US,D,20180119,000000,21.895,22.229,21.886,22.149,870296,0
+OI.US,D,20180122,000000,22.091,22.278,21.934,22.249,1241086,0
+OI.US,D,20180123,000000,22.159,22.44,21.925,22.325,1034045,0
+OI.US,D,20180124,000000,22.375,22.484,22.12,22.229,1202689,0
+OI.US,D,20180125,000000,22.365,22.827,22.355,22.67,1534600,0
+OI.US,D,20180126,000000,22.708,23.14,22.67,22.857,1622601,0
+OI.US,D,20180129,000000,22.923,23.022,22.688,22.688,1118631,0
+OI.US,D,20180130,000000,22.581,22.807,22.111,22.445,1723074,0
+OI.US,D,20180131,000000,22.493,22.768,22.455,22.758,1697454,0
+OI.US,D,20180201,000000,22.63,23.042,22.581,22.718,2043506,0
+OI.US,D,20180202,000000,22.6,22.6,21.866,22.023,1479631,0
+OI.US,D,20180205,000000,21.826,21.934,20.631,20.631,1964652,0
+OI.US,D,20180206,000000,20.19,21.464,20.003,21.259,2539685,0
+OI.US,D,20180207,000000,21.269,22.484,21.269,22.091,3919201,0
+OI.US,D,20180208,000000,22.072,22.072,21.003,21.003,2701074,0
+OI.US,D,20180209,000000,21.239,21.351,20.317,20.65,2162675,0
+OI.US,D,20180212,000000,20.768,20.876,20.365,20.758,1500571,0
+OI.US,D,20180213,000000,20.679,20.812,20.459,20.563,1622381,0
+OI.US,D,20180214,000000,20.375,20.875,20.375,20.846,1122939,0
+OI.US,D,20180215,000000,20.965,21.429,20.955,21.269,1416302,0
+OI.US,D,20180216,000000,21.189,21.62,21.125,21.414,977904,0
+OI.US,D,20180220,000000,20.935,21.395,20.935,20.935,1378337,0
+OI.US,D,20180221,000000,20.915,21.581,20.876,21.16,1406941,0
+OI.US,D,20180222,000000,21.259,21.503,21.179,21.259,1830882,0
+OI.US,D,20180223,000000,21.317,21.533,21.135,21.484,1133308,0
+OI.US,D,20180226,000000,21.63,21.67,21.229,21.543,954749,0
+OI.US,D,20180227,000000,21.543,21.581,21.14,21.14,1087830,0
+OI.US,D,20180228,000000,21.327,21.523,21.13,21.13,1326966,0
+OI.US,D,20180301,000000,21.17,21.434,20.788,20.915,1107963,0
+OI.US,D,20180302,000000,20.718,21.356,20.689,21.279,1135076,0
+OI.US,D,20180305,000000,21.13,21.37,20.974,21.189,1833057,0
+OI.US,D,20180306,000000,21.307,21.802,21.189,21.533,2035760,0
+OI.US,D,20180307,000000,21.375,21.876,21.336,21.611,1350858,0
+OI.US,D,20180308,000000,21.64,21.939,21.571,21.758,1263613,0
+OI.US,D,20180309,000000,21.915,22.493,21.836,22.278,1400731,0
+OI.US,D,20180312,000000,22.259,22.591,22.239,22.425,1217270,0
+OI.US,D,20180313,000000,22.484,22.983,22.355,22.405,1450261,0
+OI.US,D,20180314,000000,22.465,22.532,21.993,22.082,1068101,0
+OI.US,D,20180315,000000,22.179,22.278,21.998,22.101,1356667,0
+OI.US,D,20180316,000000,22.169,22.532,22.169,22.365,1495961,0
+OI.US,D,20180319,000000,22.239,22.335,21.915,22.062,1019320,0
+OI.US,D,20180320,000000,22.062,22.268,21.748,21.846,1265080,0
+OI.US,D,20180321,000000,21.846,22.169,21.797,21.797,928840,0
+OI.US,D,20180322,000000,21.562,21.758,21.16,21.16,1303572,0
+OI.US,D,20180323,000000,21.16,21.346,20.788,20.798,1034432,0
+OI.US,D,20180326,000000,21.101,21.4,20.91,21.336,1128763,0
+OI.US,D,20180327,000000,21.356,21.38,20.935,21.003,843037,0
+OI.US,D,20180328,000000,20.965,21.101,20.768,20.896,1017000,0
+OI.US,D,20180329,000000,21.042,21.327,21.032,21.229,1663643,0
+OI.US,D,20180402,000000,21.17,21.239,20.464,20.738,1571214,0
+OI.US,D,20180403,000000,20.778,21.15,20.631,21.052,1108020,0
+OI.US,D,20180404,000000,20.728,21.179,20.616,21.091,960599,0
+OI.US,D,20180405,000000,21.209,21.464,21.115,21.327,850176,0
+OI.US,D,20180406,000000,21.101,21.209,20.365,20.583,1503938,0
+OI.US,D,20180409,000000,20.65,20.915,20.533,20.689,1079798,0
+OI.US,D,20180410,000000,20.993,21.404,20.993,21.052,1460774,0
+OI.US,D,20180411,000000,20.915,21.229,20.802,20.935,1184075,0
+OI.US,D,20180412,000000,21.082,21.17,20.974,21.052,1226003,0
+OI.US,D,20180413,000000,21.189,21.298,20.984,21.11,763108,0
+OI.US,D,20180416,000000,21.091,21.307,20.993,21.14,799079,0
+OI.US,D,20180417,000000,21.307,21.356,21.189,21.317,569733,0
+OI.US,D,20180418,000000,21.356,21.523,21.199,21.317,720836,0
+OI.US,D,20180419,000000,21.317,21.63,21.14,21.395,1066219,0
+OI.US,D,20180420,000000,21.494,21.552,21.15,21.199,965412,0
+OI.US,D,20180423,000000,21.229,21.327,20.955,21.239,1206227,0
+OI.US,D,20180424,000000,21.289,21.719,19.788,20.15,3821900,0
+OI.US,D,20180425,000000,19.689,20.474,19.063,20.385,3230733,0
+OI.US,D,20180426,000000,20.778,20.778,20.21,20.405,1983354,0
+OI.US,D,20180427,000000,20.385,20.454,20.21,20.336,766964,0
+OI.US,D,20180430,000000,20.298,20.346,19.886,19.925,1981373,0
+OI.US,D,20180501,000000,19.877,19.974,19.562,19.778,1270942,0
+OI.US,D,20180502,000000,19.748,19.77,19.169,19.229,1367746,0
+OI.US,D,20180503,000000,19.122,19.249,18.329,18.916,2900043,0
+OI.US,D,20180504,000000,18.778,18.935,18.592,18.797,2683339,0
+OI.US,D,20180507,000000,18.877,19.103,18.662,18.72,1256435,0
+OI.US,D,20180508,000000,18.778,18.827,18.572,18.662,1393663,0
+OI.US,D,20180509,000000,18.691,18.907,18.464,18.817,1085455,0
+OI.US,D,20180510,000000,18.847,19.122,18.778,18.945,1064821,0
+OI.US,D,20180511,000000,19.004,19.033,18.534,18.681,774707,0
+OI.US,D,20180514,000000,18.7,18.897,18.435,18.484,1694580,0
+OI.US,D,20180515,000000,18.406,18.464,17.593,17.739,2860306,0
+OI.US,D,20180516,000000,17.817,18.362,17.817,18.209,1479169,0
+OI.US,D,20180517,000000,18.18,18.426,18.102,18.18,1954287,0
+OI.US,D,20180518,000000,18.199,18.371,18.199,18.259,861747,0
+OI.US,D,20180521,000000,18.376,18.444,18.137,18.269,1482035,0
+OI.US,D,20180522,000000,18.309,18.827,18.229,18.572,1281079,0
+OI.US,D,20180523,000000,18.426,18.572,18.329,18.484,1174880,0
+OI.US,D,20180524,000000,18.514,18.797,18.444,18.72,1287065,0
+OI.US,D,20180525,000000,18.622,18.857,18.612,18.739,1333075,0
+OI.US,D,20180529,000000,18.562,18.572,18.132,18.209,985098,0
+OI.US,D,20180530,000000,18.329,18.553,18.229,18.269,1769571,0
+OI.US,D,20180531,000000,18.319,18.349,17.965,18.229,2001756,0
+OI.US,D,20180601,000000,18.376,18.514,18.219,18.406,1529614,0
+OI.US,D,20180604,000000,18.454,18.543,18.309,18.494,1430138,0
+OI.US,D,20180605,000000,18.504,18.602,17.974,18.014,1856620,0
+OI.US,D,20180606,000000,17.974,17.994,17.612,17.691,1952224,0
+OI.US,D,20180607,000000,17.739,18.229,17.729,18.102,2899334,0
+OI.US,D,20180608,000000,18.024,18.279,17.642,18.239,2621135,0
+OI.US,D,20180611,000000,18.249,18.279,18.014,18.024,1633264,0
+OI.US,D,20180612,000000,18.053,18.234,17.984,18.142,1217075,0
+OI.US,D,20180613,000000,18.142,18.254,17.797,17.807,1565842,0
+OI.US,D,20180614,000000,17.897,17.947,17.549,17.749,1497107,0
+OI.US,D,20180615,000000,17.396,17.494,17.132,17.259,3568901,0
+OI.US,D,20180618,000000,17.181,17.415,17.112,17.338,1310602,0
+OI.US,D,20180619,000000,17.043,17.043,16.731,16.946,1780862,0
+OI.US,D,20180620,000000,17.082,17.102,16.759,16.779,1192962,0
+OI.US,D,20180621,000000,16.788,16.907,16.49,16.534,1241675,0
+OI.US,D,20180622,000000,16.721,16.731,16.421,16.524,3870346,0
+OI.US,D,20180625,000000,16.475,16.754,16.368,16.691,1790203,0
+OI.US,D,20180626,000000,16.741,16.823,16.573,16.583,1079656,0
+OI.US,D,20180627,000000,16.505,16.642,16.24,16.269,1577050,0
+OI.US,D,20180628,000000,16.279,16.279,15.892,16.23,1161979,0
+OI.US,D,20180629,000000,16.308,16.691,16.269,16.475,2173330,0
+OI.US,D,20180702,000000,16.358,16.436,16.044,16.279,1887943,0
+OI.US,D,20180703,000000,16.328,16.647,16.281,16.358,1072409,0
+OI.US,D,20180705,000000,16.456,16.612,16.26,16.524,1821116,0
+OI.US,D,20180706,000000,16.485,16.583,16.338,16.534,1022942,0
+OI.US,D,20180709,000000,16.583,16.907,16.564,16.759,1493187,0
+OI.US,D,20180710,000000,16.877,17.072,16.779,16.946,1074794,0
+OI.US,D,20180711,000000,16.798,16.798,16.554,16.681,1089608,0
+OI.US,D,20180712,000000,16.818,16.961,16.564,16.788,1359025,0
+OI.US,D,20180713,000000,16.661,16.769,16.475,16.485,970681,0
+OI.US,D,20180716,000000,16.475,16.564,16.192,16.21,1608374,0
+OI.US,D,20180717,000000,16.054,16.475,15.976,16.407,1288890,0
+OI.US,D,20180718,000000,16.378,16.602,16.308,16.495,1207883,0
+OI.US,D,20180719,000000,16.388,16.607,16.122,16.495,1522445,0
+OI.US,D,20180720,000000,16.446,16.49,16.22,16.26,1356011,0
+OI.US,D,20180723,000000,16.26,16.592,16.112,16.505,1859243,0
+OI.US,D,20180724,000000,16.652,18.691,16.652,18.043,4697868,0
+OI.US,D,20180725,000000,18.043,18.299,17.479,17.593,2359888,0
+OI.US,D,20180726,000000,17.593,18.199,17.504,18.092,1992444,0
+OI.US,D,20180727,000000,18.132,18.376,18.122,18.199,1810075,0
+OI.US,D,20180730,000000,18.249,18.514,18.072,18.082,1030421,0
+OI.US,D,20180731,000000,18.19,18.416,18.053,18.309,1187417,0
+OI.US,D,20180801,000000,18.309,18.514,18.199,18.309,1256522,0
+OI.US,D,20180802,000000,18.17,18.279,17.887,18.229,800172,0
+OI.US,D,20180803,000000,18.229,18.534,18.195,18.349,1044487,0
+OI.US,D,20180806,000000,18.329,18.366,18.152,18.19,804500,0
+OI.US,D,20180807,000000,18.17,18.249,17.827,17.867,937911,0
+OI.US,D,20180808,000000,17.897,18.053,17.719,17.917,961178,0
+OI.US,D,20180809,000000,17.887,18.304,17.847,18.062,1360331,0
+OI.US,D,20180810,000000,17.887,17.947,17.348,17.348,926834,0
+OI.US,D,20180813,000000,17.358,17.415,16.867,16.976,1032441,0
+OI.US,D,20180814,000000,17.043,17.309,17.014,17.092,616753,0
+OI.US,D,20180815,000000,16.976,17.019,16.749,17.004,875302,0
+OI.US,D,20180816,000000,17.053,17.269,16.985,17.043,853333,0
+OI.US,D,20180817,000000,16.907,17.181,16.857,17.122,812205,0
+OI.US,D,20180820,000000,17.221,17.406,17.172,17.309,823085,0
+OI.US,D,20180821,000000,17.348,17.672,17.348,17.612,735018,0
+OI.US,D,20180822,000000,17.642,17.778,17.504,17.583,764730,0
+OI.US,D,20180823,000000,17.524,17.573,17.377,17.455,766631,0
+OI.US,D,20180824,000000,17.474,17.769,17.465,17.749,816046,0
+OI.US,D,20180827,000000,17.827,18.249,17.827,18.092,1259846,0
+OI.US,D,20180828,000000,18.082,18.329,17.979,18.014,943567,0
+OI.US,D,20180829,000000,18.072,18.072,17.759,17.907,714413,0
+OI.US,D,20180830,000000,17.807,17.817,17.249,17.299,1069094,0
+OI.US,D,20180831,000000,17.259,17.465,17.162,17.318,1180789,0
+OI.US,D,20180904,000000,17.249,17.309,16.927,17.063,1037779,0
+OI.US,D,20180905,000000,17.033,17.677,16.937,17.593,994861,0
+OI.US,D,20180906,000000,17.602,17.807,17.445,17.622,716219,0
+OI.US,D,20180907,000000,17.564,17.662,17.338,17.445,639751,0
+OI.US,D,20180910,000000,17.544,17.719,17.479,17.544,532370,0
+OI.US,D,20180911,000000,17.425,17.523,17.162,17.191,934367,0
+OI.US,D,20180912,000000,17.249,17.259,16.877,17.024,1417831,0
+OI.US,D,20180913,000000,17.053,17.564,17.053,17.387,1004190,0
+OI.US,D,20180914,000000,17.583,19.184,17.368,19.112,3268938,0
+OI.US,D,20180917,000000,19.083,19.445,18.872,18.974,2150156,0
+OI.US,D,20180918,000000,19.014,19.338,18.897,19.269,1227279,0
+OI.US,D,20180919,000000,19.259,19.682,19.259,19.425,1154444,0
+OI.US,D,20180920,000000,19.592,19.818,19.338,19.366,1151336,0
+OI.US,D,20180921,000000,19.112,19.425,19.112,19.239,2269980,0
+OI.US,D,20180924,000000,19.259,19.396,18.925,19.289,1153017,0
+OI.US,D,20180925,000000,19.318,19.346,18.768,18.964,1083642,0
+OI.US,D,20180926,000000,18.954,19.033,18.7,18.72,899283,0
+OI.US,D,20180927,000000,18.768,18.877,18.572,18.632,627826,0
+OI.US,D,20180928,000000,18.622,18.622,18.366,18.416,1085299,0
+OI.US,D,20181001,000000,18.572,18.627,18.376,18.416,1315901,0
+OI.US,D,20181002,000000,18.366,18.907,18.329,18.847,1318908,0
+OI.US,D,20181003,000000,19.014,19.112,18.667,18.758,1475443,0
+OI.US,D,20181004,000000,18.662,18.867,18.543,18.622,785266,0
+OI.US,D,20181005,000000,18.592,18.877,18.524,18.758,1857290,0
+OI.US,D,20181008,000000,18.71,18.954,18.612,18.877,1280063,0
+OI.US,D,20181009,000000,18.797,18.797,18.209,18.494,1045069,0
+OI.US,D,20181010,000000,18.299,18.396,17.642,17.662,1944021,0
+OI.US,D,20181011,000000,17.662,17.769,16.937,16.966,1689897,0
+OI.US,D,20181012,000000,17.211,17.333,16.937,17.289,1555530,0
+OI.US,D,20181015,000000,17.239,17.672,17.112,17.534,812357,0
+OI.US,D,20181016,000000,17.739,18.229,17.583,18.219,1451757,0
+OI.US,D,20181017,000000,18.132,18.572,18.132,18.289,1374889,0
+OI.US,D,20181018,000000,17.887,18.435,17.593,17.642,1707522,0
+OI.US,D,20181019,000000,17.662,17.739,17.239,17.593,915563,0
+OI.US,D,20181022,000000,17.642,17.711,16.988,17.142,1461172,0
+OI.US,D,20181023,000000,16.828,17.152,16.414,17.014,1524929,0
+OI.US,D,20181024,000000,17.004,17.004,16.015,16.034,2533148,0
+OI.US,D,20181025,000000,16.328,16.505,15.877,16.112,1912134,0
+OI.US,D,20181026,000000,15.857,16.568,15.692,16.298,1762493,0
+OI.US,D,20181029,000000,16.534,16.72,15.751,15.966,1260378,0
+OI.US,D,20181030,000000,15.956,16.475,15.731,16.436,1368224,0
+OI.US,D,20181031,000000,17.082,17.274,15.358,15.358,3715945,0
+OI.US,D,20181101,000000,15.408,16.617,15.408,16.416,2393920,0
+OI.US,D,20181102,000000,16.592,17.602,16.485,17.269,2290851,0
+OI.US,D,20181105,000000,17.191,17.348,16.937,17.072,1689626,0
+OI.US,D,20181106,000000,17.033,17.162,16.505,16.691,1388603,0
+OI.US,D,20181107,000000,16.887,17.132,16.661,17.092,1252363,0
+OI.US,D,20181108,000000,17.014,17.191,16.602,16.632,1045973,0
+OI.US,D,20181109,000000,16.937,16.956,16.092,16.269,1360820,0
+OI.US,D,20181112,000000,16.132,16.24,15.525,15.887,1700914,0
+OI.US,D,20181113,000000,16.005,16.731,15.961,16.426,2183955,0
+OI.US,D,20181114,000000,17.072,17.701,16.808,17.152,2607751,0
+OI.US,D,20181115,000000,17.711,17.807,16.937,17.711,2213925,0
+OI.US,D,20181116,000000,17.534,17.965,17.534,17.807,1616504,0
+OI.US,D,20181119,000000,17.719,17.907,17.181,17.221,922894,0
+OI.US,D,20181120,000000,16.907,17.279,16.808,16.917,937005,0
+OI.US,D,20181121,000000,17.024,17.612,17.009,17.358,1324484,0
+OI.US,D,20181123,000000,17.152,17.465,17.063,17.289,312296,0
+OI.US,D,20181126,000000,17.387,17.719,17.318,17.583,1503707,0
+OI.US,D,20181127,000000,17.368,17.657,17.063,17.504,1382142,0
+OI.US,D,20181128,000000,17.494,18.062,17.309,17.994,1355478,0
+OI.US,D,20181129,000000,17.965,18.249,17.759,18.043,1123424,0
+OI.US,D,20181130,000000,17.937,18.122,17.852,18.024,900424,0
+OI.US,D,20181203,000000,18.366,18.652,17.989,18.199,1578734,0
+OI.US,D,20181204,000000,17.672,17.847,16.808,16.976,2207073,0
+OI.US,D,20181206,000000,16.612,17.122,16.132,17.092,2021663,0
+OI.US,D,20181207,000000,17.102,17.544,17.102,17.279,1620437,0
+OI.US,D,20181210,000000,17.211,17.425,16.897,16.956,944015,0
+OI.US,D,20181211,000000,17.299,17.474,16.554,16.564,1319621,0
+OI.US,D,20181212,000000,16.946,17.053,16.721,16.779,1185146,0
+OI.US,D,20181213,000000,16.838,16.946,16.514,16.632,1134109,0
+OI.US,D,20181214,000000,16.456,16.956,16.456,16.632,1154523,0
+OI.US,D,20181217,000000,16.564,16.994,16.22,16.279,1831240,0
+OI.US,D,20181218,000000,16.368,16.534,16.152,16.269,1882923,0
+OI.US,D,20181219,000000,16.298,16.838,16.127,16.162,1354776,0
+OI.US,D,20181220,000000,16.092,16.426,15.707,15.986,2409786,0
+OI.US,D,20181221,000000,15.916,16.142,15.702,15.721,5188466,0
+OI.US,D,20181224,000000,15.573,15.936,15.378,15.603,1465849,0
+OI.US,D,20181226,000000,15.682,16.308,15.553,16.288,1600431,0
+OI.US,D,20181227,000000,15.986,16.867,15.986,16.857,2184547,0
+OI.US,D,20181228,000000,16.887,17.043,16.524,16.769,2313058,0
+OI.US,D,20181231,000000,16.818,17.124,16.721,16.897,1734421,0
+OI.US,D,20190102,000000,16.573,17.489,16.485,17.299,1631644,0
+OI.US,D,20190103,000000,17.211,17.269,16.691,16.701,1465369,0
+OI.US,D,20190104,000000,17.122,17.642,17.077,17.445,1220184,0
+OI.US,D,20190107,000000,17.112,17.642,17.043,17.387,1316147,0
+OI.US,D,20190108,000000,17.484,17.719,17.425,17.672,978068,0
+OI.US,D,20190109,000000,17.887,17.984,17.612,17.662,1663416,0
+OI.US,D,20190110,000000,17.554,17.994,17.448,17.787,1602334,0
+OI.US,D,20190111,000000,17.759,18.229,17.711,18.199,852258,0
+OI.US,D,20190114,000000,18.092,18.562,18.092,18.249,1453832,0
+OI.US,D,20190115,000000,18.396,18.582,18.239,18.396,693619,0
+OI.US,D,20190116,000000,18.435,18.652,18.349,18.416,1157477,0
+OI.US,D,20190117,000000,18.396,18.797,18.396,18.612,1502064,0
+OI.US,D,20190118,000000,18.749,19.191,18.71,19.152,1510120,0
+OI.US,D,20190122,000000,19.084,19.181,18.592,19.005,1413600,0
+OI.US,D,20190123,000000,19.094,19.211,18.672,19.015,1123755,0
+OI.US,D,20190124,000000,18.965,19.161,18.926,19.015,1088977,0
+OI.US,D,20190125,000000,19.201,19.437,19.084,19.281,1122477,0
+OI.US,D,20190128,000000,19.113,19.33,19.034,19.161,1383427,0
+OI.US,D,20190129,000000,19.211,19.398,19.133,19.181,784816,0
+OI.US,D,20190130,000000,19.31,19.506,19.113,19.358,983653,0
+OI.US,D,20190131,000000,19.231,19.732,19.034,19.722,1340440,0
+OI.US,D,20190201,000000,19.682,20.022,19.585,19.781,2011683,0
+OI.US,D,20190204,000000,19.644,19.899,19.496,19.702,1789840,0
+OI.US,D,20190205,000000,19.771,19.968,19.457,19.545,2202288,0
+OI.US,D,20190206,000000,18.868,19.664,18.464,19.368,4211548,0
+OI.US,D,20190207,000000,18.965,19.143,18.161,18.691,2629294,0
+OI.US,D,20190208,000000,18.602,18.778,18.273,18.395,1269849,0
+OI.US,D,20190211,000000,18.474,18.941,18.385,18.848,1457459,0
+OI.US,D,20190212,000000,19.024,19.432,19,19.31,1573509,0
+OI.US,D,20190213,000000,19.358,19.555,19.31,19.457,864618,0
+OI.US,D,20190214,000000,19.348,19.526,19.271,19.32,996508,0
+OI.US,D,20190215,000000,19.447,19.575,19.348,19.555,897036,0
+OI.US,D,20190219,000000,19.486,19.751,19.348,19.702,1563377,0
+OI.US,D,20190220,000000,19.702,19.973,19.615,19.958,820631,0
+OI.US,D,20190221,000000,19.948,19.978,19.692,19.751,1210684,0
+OI.US,D,20190222,000000,19.801,19.88,19.635,19.801,1476298,0
+OI.US,D,20190225,000000,19.899,19.909,19.717,19.821,1532917,0
+OI.US,D,20190226,000000,19.821,19.88,19.595,19.605,983409,0
+OI.US,D,20190227,000000,19.555,19.88,19.437,19.771,2047601,0
+OI.US,D,20190228,000000,19.722,19.761,19.407,19.575,1720852,0
+OI.US,D,20190301,000000,19.672,19.741,19.472,19.595,1162657,0
+OI.US,D,20190304,000000,19.644,19.644,19.271,19.536,1320765,0
+OI.US,D,20190305,000000,19.516,20.106,19.467,20.046,1967291,0
+OI.US,D,20190306,000000,20.096,20.42,19.943,19.988,1547207,0
+OI.US,D,20190307,000000,19.86,19.909,19.104,19.231,1937852,0
+OI.US,D,20190308,000000,19.064,19.246,18.917,19.241,933254,0
+OI.US,D,20190311,000000,19.261,19.491,19.161,19.457,1018143,0
+OI.US,D,20190312,000000,19.457,19.521,19.157,19.457,1006724,0
+OI.US,D,20190313,000000,19.496,19.516,19.191,19.261,1789398,0
+OI.US,D,20190314,000000,19.261,19.348,19.113,19.32,1162644,0
+OI.US,D,20190315,000000,19.32,19.506,19.261,19.358,2218610,0
+OI.US,D,20190318,000000,19.417,19.682,19.417,19.605,1201496,0
+OI.US,D,20190319,000000,19.664,19.791,19.477,19.536,838049,0
+OI.US,D,20190320,000000,19.407,19.491,19.044,19.221,1024883,0
+OI.US,D,20190321,000000,19.143,19.526,19.143,19.447,1097286,0
+OI.US,D,20190322,000000,19.32,19.368,18.838,18.858,805779,0
+OI.US,D,20190325,000000,18.778,18.965,18.662,18.691,796763,0
+OI.US,D,20190326,000000,18.828,18.946,18.788,18.868,735330,0
+OI.US,D,20190327,000000,18.908,19.039,18.808,18.868,673653,0
+OI.US,D,20190328,000000,18.878,19.005,18.652,18.749,796947,0
+OI.US,D,20190329,000000,18.878,18.955,18.642,18.652,1164865,0
+OI.US,D,20190401,000000,18.818,19.143,18.778,19.015,1148918,0
+OI.US,D,20190402,000000,19.152,19.161,18.71,18.72,1045692,0
+OI.US,D,20190403,000000,18.858,18.858,18.444,18.543,1538550,0
+OI.US,D,20190404,000000,18.543,18.936,18.474,18.936,928817,0
+OI.US,D,20190405,000000,18.828,19.143,18.808,18.898,801789,0
+OI.US,D,20190408,000000,18.828,19.094,18.582,18.975,1054499,0
+OI.US,D,20190409,000000,18.868,19.004,18.543,18.681,971229,0
+OI.US,D,20190410,000000,18.768,18.985,18.662,18.858,704562,0
+OI.US,D,20190411,000000,18.858,19.094,18.768,18.985,790180,0
+OI.US,D,20190412,000000,19.123,19.31,18.975,19.181,1123905,0
+OI.US,D,20190415,000000,19.231,19.477,19.143,19.33,935185,0
+OI.US,D,20190416,000000,19.33,19.335,18.691,18.838,1567176,0
+OI.US,D,20190417,000000,18.868,19.104,18.715,18.749,779025,0
+OI.US,D,20190418,000000,18.749,18.926,18.582,18.612,770065,0
+OI.US,D,20190422,000000,18.672,18.985,18.612,18.908,773577,0
+OI.US,D,20190423,000000,18.898,19.32,18.848,19.231,758280,0
+OI.US,D,20190424,000000,19.123,19.31,18.798,18.878,985290,0
+OI.US,D,20190425,000000,18.808,18.818,18.582,18.672,880195,0
+OI.US,D,20190426,000000,18.729,19.201,18.582,19.074,805003,0
+OI.US,D,20190429,000000,19.094,19.191,18.908,19.113,555324,0
+OI.US,D,20190430,000000,19.664,19.736,19.084,19.417,1241009,0
+OI.US,D,20190501,000000,19.516,19.625,19.231,19.231,1139955,0
+OI.US,D,20190502,000000,18.238,18.238,17.437,17.599,4286749,0
+OI.US,D,20190503,000000,17.619,17.935,17.462,17.915,1937569,0
+OI.US,D,20190506,000000,17.639,18.041,17.629,17.747,1377762,0
+OI.US,D,20190507,000000,17.501,17.776,17.372,17.462,1520939,0
+OI.US,D,20190508,000000,17.384,17.561,17.068,17.088,1156418,0
+OI.US,D,20190509,000000,16.912,17.083,16.666,16.952,1563233,0
+OI.US,D,20190510,000000,16.912,17.088,16.706,17.059,1134443,0
+OI.US,D,20190513,000000,16.686,16.754,16.406,16.726,933785,0
+OI.US,D,20190514,000000,16.666,17,16.666,16.912,1337361,0
+OI.US,D,20190515,000000,16.912,17.571,16.793,17.275,1351307,0
+OI.US,D,20190516,000000,17.345,17.432,17.207,17.207,770092,0
+OI.US,D,20190517,000000,17.03,17.265,16.947,17.059,715709,0
+OI.US,D,20190520,000000,16.833,16.99,16.726,16.726,815146,0
+OI.US,D,20190521,000000,16.843,17.015,16.774,16.922,725025,0
+OI.US,D,20190522,000000,16.902,16.902,16.469,16.588,978087,0
+OI.US,D,20190523,000000,16.382,16.494,16.224,16.46,1312174,0
+OI.US,D,20190524,000000,16.538,16.578,16.43,16.548,481147,0
+OI.US,D,20190528,000000,16.46,16.588,16.264,16.302,738050,0
+OI.US,D,20190529,000000,16.234,16.479,16.105,16.254,1142837,0
+OI.US,D,20190530,000000,16.214,16.287,15.928,16.105,987955,0
+OI.US,D,20190531,000000,15.859,15.894,15.632,15.771,1580200,0
+OI.US,D,20190603,000000,15.741,16.15,15.642,15.978,1379333,0
+OI.US,D,20190604,000000,16.115,16.786,16.105,16.756,1227235,0
+OI.US,D,20190605,000000,16.854,16.904,16.224,16.48,1002255,0
+OI.US,D,20190606,000000,16.549,16.776,16.49,16.717,1052530,0
+OI.US,D,20190607,000000,16.786,16.944,16.589,16.687,874117,0
+OI.US,D,20190610,000000,16.795,17.012,16.702,16.854,656198,0
+OI.US,D,20190611,000000,17.051,17.358,16.766,16.854,967217,0
+OI.US,D,20190612,000000,16.776,16.776,16.544,16.717,1036805,0
+OI.US,D,20190613,000000,16.776,16.954,16.697,16.845,775152,0
+OI.US,D,20190614,000000,16.717,16.845,16.628,16.795,702231,0
+OI.US,D,20190617,000000,16.776,16.854,16.677,16.697,838660,0
+OI.US,D,20190618,000000,16.825,17.19,16.747,16.854,819313,0
+OI.US,D,20190619,000000,16.934,17.151,16.717,17.032,1478061,0
+OI.US,D,20190620,000000,17.288,17.505,16.974,17.002,2060495,0
+OI.US,D,20190621,000000,16.934,16.964,16.657,16.717,2096234,0
+OI.US,D,20190624,000000,16.747,16.964,16.519,16.559,1648221,0
+OI.US,D,20190625,000000,16.608,16.638,16.175,16.529,2532550,0
+OI.US,D,20190626,000000,16.569,16.569,15.978,16.036,1176767,0
+OI.US,D,20190627,000000,16.125,16.451,16.066,16.451,760330,0
+OI.US,D,20190628,000000,16.539,17.121,16.539,17.022,1828318,0
+OI.US,D,20190701,000000,17.278,17.565,17.248,17.446,1632627,0
+OI.US,D,20190702,000000,17.466,17.525,17.066,17.171,1028519,0
+OI.US,D,20190703,000000,17.2,17.416,17.121,17.288,457285,0
+OI.US,D,20190705,000000,17.21,17.253,16.992,17.22,731253,0
+OI.US,D,20190708,000000,17.19,17.238,16.914,16.964,852754,0
+OI.US,D,20190709,000000,16.864,16.864,16.638,16.717,763857,0
+OI.US,D,20190710,000000,16.747,16.805,16.287,16.411,901095,0
+OI.US,D,20190711,000000,16.411,16.742,16.312,16.677,1047338,0
+OI.US,D,20190712,000000,16.667,16.874,16.569,16.657,716175,0
+OI.US,D,20190715,000000,16.618,16.707,16.416,16.657,516896,0
+OI.US,D,20190716,000000,16.697,16.874,16.598,16.717,722046,0
+OI.US,D,20190717,000000,16.747,16.874,16.579,16.657,605051,0
+OI.US,D,20190718,000000,16.549,16.786,16.48,16.677,553669,0
+OI.US,D,20190719,000000,16.756,16.954,16.672,16.835,698156,0
+OI.US,D,20190722,000000,16.854,17.012,16.766,16.934,475792,0
+OI.US,D,20190723,000000,17.032,17.377,17.032,17.368,861958,0
+OI.US,D,20190724,000000,17.268,17.565,17.268,17.466,584447,0
+OI.US,D,20190725,000000,17.485,17.608,17.229,17.268,541223,0
+OI.US,D,20190726,000000,17.238,17.471,17.166,17.446,721265,0
+OI.US,D,20190729,000000,17.466,17.515,17.238,17.268,578413,0
+OI.US,D,20190730,000000,17.161,17.185,16.854,17.071,1388443,0
+OI.US,D,20190731,000000,17.032,17.151,16.539,16.727,1207584,0
+OI.US,D,20190801,000000,14.519,14.519,12.637,12.675,8069923,0
+OI.US,D,20190802,000000,12.36,12.557,12.172,12.202,4731399,0
+OI.US,D,20190805,000000,12.281,12.468,11.631,11.778,3027528,0
+OI.US,D,20190806,000000,11.878,11.936,11.385,11.581,3029799,0
+OI.US,D,20190807,000000,11.709,11.927,11.512,11.868,2316345,0
+OI.US,D,20190808,000000,11.965,12.212,11.96,12.104,2008180,0
+OI.US,D,20190809,000000,12.084,12.094,11.385,11.453,1813658,0
+OI.US,D,20190812,000000,11.335,11.335,11.064,11.168,2293347,0
+OI.US,D,20190813,000000,11.198,11.671,11.089,11.375,1940310,0
+OI.US,D,20190814,000000,11.158,11.158,10.655,10.704,3085355,0
+OI.US,D,20190815,000000,10.743,10.822,10.152,10.329,2123426,0
+OI.US,D,20190816,000000,10.399,10.571,10.314,10.487,2071808,0
+OI.US,D,20190819,000000,10.635,10.724,10.409,10.576,2525786,0
+OI.US,D,20190820,000000,10.468,10.635,10.369,10.389,1927805,0
+OI.US,D,20190821,000000,10.429,10.458,10.182,10.182,2081647,0
+OI.US,D,20190822,000000,10.192,10.329,10.044,10.212,1987877,0
+OI.US,D,20190823,000000,10.112,10.142,9.59,9.62,2107971,0
+OI.US,D,20190826,000000,9.709,9.837,9.57,9.827,1935201,0
+OI.US,D,20190827,000000,9.827,9.906,9.64,9.65,2115473,0
+OI.US,D,20190828,000000,9.67,9.847,9.61,9.817,1911275,0
+OI.US,D,20190829,000000,9.877,10.015,9.827,9.857,1707611,0
+OI.US,D,20190830,000000,9.956,10.104,9.936,10.074,1672938,0
+OI.US,D,20190903,000000,9.936,10.074,9.4906,9.519,2072769,0
+OI.US,D,20190904,000000,9.659,9.862,9.609,9.827,1630426,0
+OI.US,D,20190905,000000,9.986,10.302,9.976,10.084,2717024,0
+OI.US,D,20190906,000000,10.104,10.204,9.911,10.065,1638401,0
+OI.US,D,20190909,000000,10.104,10.827,10.104,10.788,1964735,0
+OI.US,D,20190910,000000,10.758,10.981,10.61,10.847,3272560,0
+OI.US,D,20190911,000000,10.927,11.035,10.55,10.857,2845510,0
+OI.US,D,20190912,000000,10.827,10.847,10.065,10.342,3423262,0
+OI.US,D,20190913,000000,10.432,10.971,10.432,10.679,3128552,0
+OI.US,D,20190916,000000,10.837,10.957,10.689,10.798,2351029,0
+OI.US,D,20190917,000000,10.719,10.847,10.214,10.332,2568462,0
+OI.US,D,20190918,000000,10.302,10.343,10.005,10.114,2682599,0
+OI.US,D,20190919,000000,10.114,10.172,9.762,9.797,3157400,0
+OI.US,D,20190920,000000,9.837,10.074,9.787,9.827,2580433,0
+OI.US,D,20190923,000000,9.738,10.154,9.51,9.996,2018877,0
+OI.US,D,20190924,000000,10.074,10.114,9.594,9.689,2063180,0
+OI.US,D,20190925,000000,9.609,9.916,9.559,9.857,1943156,0
+OI.US,D,20190926,000000,9.857,9.872,9.539,9.689,1710955,0
+OI.US,D,20190927,000000,9.767,10.005,9.718,9.936,1555532,0
+OI.US,D,20190930,000000,9.956,10.214,9.827,10.174,2274294,0
+OI.US,D,20191001,000000,10.262,10.402,9.4406,9.609,2399592,0
+OI.US,D,20191002,000000,9.4807,9.4807,9.1583,9.2227,2213065,0
+OI.US,D,20191003,000000,9.1831,9.302,9.0444,9.2624,1473652,0
+OI.US,D,20191004,000000,9.2624,9.3323,9.0048,9.2722,2229930,0
+OI.US,D,20191007,000000,9.2029,9.3218,9.084,9.1633,1713156,0
+OI.US,D,20191008,000000,9.0247,9.0543,8.8265,8.8364,2803741,0
+OI.US,D,20191009,000000,8.9949,9.1435,8.9156,9.1038,1699596,0
+OI.US,D,20191010,000000,9.1038,9.3713,9.0692,9.1236,1293798,0
+OI.US,D,20191011,000000,9.3713,9.654,9.3317,9.51,1768220,0
+OI.US,D,20191014,000000,9.411,9.4707,9.2029,9.4506,1645493,0
+OI.US,D,20191015,000000,9.3813,9.619,9.302,9.4011,1783056,0
+OI.US,D,20191016,000000,9.3813,9.718,9.3615,9.4707,1397687,0
+OI.US,D,20191017,000000,9.4807,9.777,9.4159,9.609,1301516,0
+OI.US,D,20191018,000000,9.589,9.782,9.559,9.748,1128840,0
+OI.US,D,20191021,000000,9.867,10.025,9.847,9.896,1972654,0
+OI.US,D,20191022,000000,9.886,10.209,9.777,10.094,1598989,0
+OI.US,D,20191023,000000,10.084,10.332,9.976,10.312,1384811,0
+OI.US,D,20191024,000000,10.342,10.424,10.292,10.362,2451393,0
+OI.US,D,20191025,000000,10.332,10.63,10.282,10.6,1586973,0
+OI.US,D,20191028,000000,10.719,10.857,10.625,10.768,2688559,0
+OI.US,D,20191029,000000,9.758,9.758,8.4252,8.5986,8491080,0
+OI.US,D,20191030,000000,8.6383,8.8265,8.2618,8.5689,5447008,0
+OI.US,D,20191031,000000,8.4897,8.5193,8.1825,8.4204,4763847,0
+OI.US,D,20191101,000000,8.45,8.7175,8.3015,8.6581,2732789,0
+OI.US,D,20191104,000000,8.7274,8.9949,8.6977,8.8958,3380724,0
+OI.US,D,20191105,000000,8.8958,9.4357,8.8166,9.2029,2706881,0
+OI.US,D,20191106,000000,9.1931,9.1931,8.8265,8.9652,2779869,0
+OI.US,D,20191107,000000,9.1038,9.2227,8.8463,8.8859,1724230,0
+OI.US,D,20191108,000000,8.8364,9.1831,8.777,9.094,2048646,0
+OI.US,D,20191111,000000,9.094,9.2624,9.0642,9.2029,1330939,0
+OI.US,D,20191112,000000,9.1831,9.3416,9.084,9.2326,2059434,0
+OI.US,D,20191113,000000,9.1931,9.3218,9.094,9.2822,2343064,0
+OI.US,D,20191114,000000,9.2326,9.3615,9.1831,9.1931,1418603,0
+OI.US,D,20191115,000000,9.2524,9.3119,9.0741,9.1138,1619059,0
+OI.US,D,20191118,000000,9.0642,9.1038,8.7472,8.8562,2265973,0
+OI.US,D,20191119,000000,8.876,9.0642,8.8067,9.0048,1769107,0
+OI.US,D,20191120,000000,8.9652,9.1732,8.8711,9.1534,1924732,0
+OI.US,D,20191121,000000,9.2227,9.3465,9.1138,9.2822,2038904,0
+OI.US,D,20191122,000000,9.3218,9.554,9.2822,9.411,1691066,0
+OI.US,D,20191125,000000,9.501,9.569,9.3416,9.4604,1280744,0
+OI.US,D,20191126,000000,9.4506,9.4707,9.3465,9.411,1365621,0
+OI.US,D,20191127,000000,9.4508,9.63,9.4209,9.62,937554,0
+OI.US,D,20191129,000000,9.75,9.959,9.61,9.839,1453042,0
+OI.US,D,20191202,000000,9.939,10.078,9.779,9.819,1918443,0
+OI.US,D,20191203,000000,9.66,9.769,9.3811,9.59,1420274,0
+OI.US,D,20191204,000000,9.67,10.163,9.66,10.048,2449070,0
+OI.US,D,20191205,000000,10.098,10.218,10.003,10.108,1925341,0
+OI.US,D,20191206,000000,10.208,10.412,10.198,10.317,1892806,0
+OI.US,D,20191209,000000,10.327,10.357,10.208,10.238,1962345,0
+OI.US,D,20191210,000000,10.586,10.711,10.357,10.656,2652907,0
+OI.US,D,20191211,000000,10.696,10.765,10.576,10.626,1445908,0
+OI.US,D,20191212,000000,10.666,11.303,10.556,11.223,2442171,0
+OI.US,D,20191213,000000,11.253,11.303,10.965,11.054,2603677,0
+OI.US,D,20191216,000000,11.283,11.472,11.054,11.094,2159827,0
+OI.US,D,20191217,000000,11.154,11.398,11.124,11.333,1620885,0
+OI.US,D,20191218,000000,11.353,11.552,11.343,11.462,1822980,0
+OI.US,D,20191219,000000,11.522,11.602,11.462,11.542,1611972,0
+OI.US,D,20191220,000000,11.731,11.841,11.472,11.682,4298305,0
+OI.US,D,20191223,000000,11.691,11.95,11.691,11.861,1574056,0
+OI.US,D,20191224,000000,11.921,12.01,11.721,11.731,599835,0
+OI.US,D,20191226,000000,11.761,11.921,11.761,11.851,898261,0
+OI.US,D,20191227,000000,11.821,11.93,11.751,11.841,786851,0
+OI.US,D,20191230,000000,11.871,12.04,11.731,11.781,1937596,0
+OI.US,D,20191231,000000,11.831,12.02,11.771,11.881,1616722,0
+OI.US,D,20200102,000000,11.921,11.99,11.502,11.672,2808848,0
+OI.US,D,20200103,000000,11.502,11.781,11.333,11.761,1984444,0
+OI.US,D,20200106,000000,12.179,12.896,12.12,12.608,3842654,0
+OI.US,D,20200107,000000,12.667,13.404,12.418,13.305,4552546,0
+OI.US,D,20200108,000000,13.355,13.643,13.016,13.594,3460062,0
+OI.US,D,20200109,000000,13.653,13.683,13.145,13.255,2761497,0
+OI.US,D,20200110,000000,13.375,13.594,13.265,13.564,2450172,0
+OI.US,D,20200113,000000,13.564,13.902,13.554,13.783,2097184,0
+OI.US,D,20200114,000000,13.823,14.246,13.733,13.972,2612549,0
+OI.US,D,20200115,000000,13.892,14.281,13.867,13.962,2031543,0
+OI.US,D,20200116,000000,13.843,14.141,13.135,13.225,3809324,0
+OI.US,D,20200117,000000,13.305,13.394,12.827,12.896,3328034,0
+OI.US,D,20200121,000000,12.857,12.906,12.409,12.618,2492364,0
+OI.US,D,20200122,000000,12.767,12.797,12.568,12.598,1816078,0
+OI.US,D,20200123,000000,12.428,12.638,12.1,12.568,1277390,0
+OI.US,D,20200124,000000,12.558,12.568,12.269,12.468,2109001,0
+OI.US,D,20200127,000000,12.179,12.339,12.07,12.269,1353528,0
+OI.US,D,20200128,000000,12.329,12.652,12.17,12.508,1945537,0
+OI.US,D,20200129,000000,12.518,12.598,12.199,12.458,1912305,0
+OI.US,D,20200130,000000,12.319,12.493,12.194,12.468,1609302,0
+OI.US,D,20200131,000000,12.389,12.657,12.229,12.568,2846834,0
+OI.US,D,20200203,000000,12.628,13.016,12.478,12.916,1568912,0
+OI.US,D,20200204,000000,13.135,13.464,12.986,13.345,2171225,0
+OI.US,D,20200205,000000,13.743,15.575,13.743,14.799,5865158,0
+OI.US,D,20200206,000000,14.828,14.958,14.171,14.171,2313985,0
+OI.US,D,20200207,000000,14.002,14.052,13.36,13.434,2131746,0
+OI.US,D,20200210,000000,13.444,13.793,13.175,13.225,2340151,0
+OI.US,D,20200211,000000,13.305,13.494,13.295,13.384,1448183,0
+OI.US,D,20200212,000000,13.534,13.693,13.464,13.484,1687171,0
+OI.US,D,20200213,000000,13.414,13.514,13.096,13.375,734720,0
+OI.US,D,20200214,000000,13.394,13.494,13.295,13.444,1274055,0
+OI.US,D,20200218,000000,13.365,13.504,13.16,13.325,527879,0
+OI.US,D,20200219,000000,13.394,13.554,13.165,13.235,950835,0
+OI.US,D,20200220,000000,13.195,13.384,12.837,12.936,2727552,0
+OI.US,D,20200221,000000,12.906,13.813,12.797,13.673,4029501,0
+OI.US,D,20200224,000000,13.165,13.464,12.931,13.275,2109669,0
+OI.US,D,20200225,000000,13.305,13.338,12.239,12.339,2470664,0
+OI.US,D,20200226,000000,12.229,12.334,11.642,12.05,2404292,0
+OI.US,D,20200227,000000,11.14,12.07,11.14,11.41,2352680,0
+OI.US,D,20200228,000000,10.89,11.115,10.655,10.8,3846366,0
+OI.US,D,20200302,000000,10.9,10.91,10.34,10.72,2167633,0
+OI.US,D,20200303,000000,10.74,11.18,10.425,10.63,2418996,0
+OI.US,D,20200304,000000,10.86,11.015,10.555,10.96,1310499,0
+OI.US,D,20200305,000000,10.59,10.65,9.96,10.08,2000730,0
+OI.US,D,20200306,000000,9.63,9.93,9.15,9.32,3208566,0
+OI.US,D,20200309,000000,8.46,8.46,6.82,6.85,3455198,0
+OI.US,D,20200310,000000,7.25,7.5,6.105,6.49,5572721,0
+OI.US,D,20200311,000000,6.45,6.45,5.72,5.8,4405874,0
+OI.US,D,20200312,000000,5.29,6.5,5.245,6.38,6317148,0
+OI.US,D,20200313,000000,6.84,7.525,6.415,7.49,7179556,0
+OI.US,D,20200316,000000,6.61,6.87,6.03,6.07,3793069,0
+OI.US,D,20200317,000000,6.15,6.23,5.25,5.54,3399618,0
+OI.US,D,20200318,000000,5.2,5.8,4.5,4.64,2980127,0
+OI.US,D,20200319,000000,4.62,5.38,4.305,5.19,4249848,0
+OI.US,D,20200320,000000,5.26,5.85,4.96,5.67,6617375,0
+OI.US,D,20200323,000000,5.56,5.77,5.13,5.5,4621301,0
+OI.US,D,20200324,000000,5.89,6.875,5.69,6.61,3993282,0
+OI.US,D,20200325,000000,6.88,7.28,6.66,6.78,4119925,0
+OI.US,D,20200326,000000,6.93,7.095,6.51,6.79,2299363,0
+OI.US,D,20200327,000000,6.54,6.82,6.12,6.62,2781781,0
+OI.US,D,20200330,000000,6.6,6.75,6.04,6.67,2396386,0
+OI.US,D,20200331,000000,6.69,7.22,6.58,7.11,3023016,0
+OI.US,D,20200401,000000,6.75,6.75,6.17,6.46,2088643,0
+OI.US,D,20200402,000000,6.56,7.04,6.4,6.84,3280044,0
+OI.US,D,20200403,000000,6.71,6.89,5.425,5.62,3404526,0
+OI.US,D,20200406,000000,5.97,6.88,5.945,6.45,3942331,0
+OI.US,D,20200407,000000,6.76,7.17,6.65,6.7,7952511,0
+OI.US,D,20200408,000000,6.91,7.55,6.83,7.36,3086456,0
+OI.US,D,20200409,000000,7.84,8.53,7.47,7.55,3596323,0
+OI.US,D,20200413,000000,7.38,7.49,6.56,6.8,2652501,0
+OI.US,D,20200414,000000,6.93,7.36,6.8,7.01,1551271,0
+OI.US,D,20200415,000000,6.61,7.03,6.42,6.74,1736124,0
+OI.US,D,20200416,000000,6.75,6.77,6.17,6.46,2113952,0
+OI.US,D,20200417,000000,6.47,6.9,6.45,6.75,1928923,0
+OI.US,D,20200420,000000,6.62,6.62,6.15,6.23,1935382,0
+OI.US,D,20200421,000000,5.91,6.235,5.82,5.96,2365819,0
+OI.US,D,20200422,000000,6.16,6.38,6.1,6.19,2062953,0
+OI.US,D,20200423,000000,6.26,6.56,6.085,6.15,1874287,0
+OI.US,D,20200424,000000,6.16,6.465,6.1,6.4,1303006,0
+OI.US,D,20200427,000000,6.61,7.22,6.51,7.13,1952295,0
+OI.US,D,20200428,000000,7.37,7.91,7.2867,7.75,2704169,0
+OI.US,D,20200429,000000,7.93,8.7,7.84,8.5,4353697,0
+OI.US,D,20200430,000000,8.21,8.24,7.62,8.24,2461623,0
+OI.US,D,20200501,000000,8.08,8.24,7.9,8.15,1495000,0
+OI.US,D,20200504,000000,8,8,7.57,7.74,2661771,0
+OI.US,D,20200505,000000,7.9,8.07,7.37,7.39,1722126,0
+OI.US,D,20200506,000000,7.53,7.65,6.89,6.93,2028870,0
+OI.US,D,20200507,000000,7.04,7.475,7.04,7.31,1551564,0
+OI.US,D,20200508,000000,7.53,7.895,7.51,7.86,1793025,0
+OI.US,D,20200511,000000,7.67,7.7,7.195,7.49,1600682,0
+OI.US,D,20200512,000000,7.5,7.51,6.82,6.82,1918510,0
+OI.US,D,20200513,000000,6.77,6.79,6.06,6.17,1580744,0
+OI.US,D,20200514,000000,6.01,6.57,5.76,6.42,1176422,0
+OI.US,D,20200515,000000,6.3,6.425,6.15,6.32,839393,0
+OI.US,D,20200518,000000,6.7,7.28,6.6755,7.17,1662732,0
+OI.US,D,20200519,000000,7.13,7.64,6.84,7.26,1487376,0
+OI.US,D,20200520,000000,7.42,7.65,7.15,7.21,1413477,0
+OI.US,D,20200521,000000,7.15,7.46,7.12,7.3,1415677,0
+OI.US,D,20200522,000000,7.37,7.39,6.91,7.18,1342518,0
+OI.US,D,20200526,000000,7.57,7.7723,7.42,7.65,1904196,0
+OI.US,D,20200527,000000,7.9,8.14,7.77,8.08,2273445,0
+OI.US,D,20200528,000000,8.24,8.4,7.77,8.09,1932775,0
+OI.US,D,20200529,000000,7.97,8.08,7.59,7.66,2078141,0
+OI.US,D,20200601,000000,7.72,8.93,7.72,8.83,3525742,0
+OI.US,D,20200602,000000,9.05,9.23,8.44,8.5,2444016,0
+OI.US,D,20200603,000000,8.7,9.535,8.7,9.47,2846702,0
+OI.US,D,20200604,000000,9.49,10.13,9.3,10.12,3083507,0
+OI.US,D,20200605,000000,10.81,11.46,10.62,11.06,3934496,0
+OI.US,D,20200608,000000,11.52,11.84,10.93,11.09,2794127,0
+OI.US,D,20200609,000000,10.62,10.62,9.09,9.5,4068437,0
+OI.US,D,20200610,000000,9.31,9.38,8.6621,9.08,2161969,0
+OI.US,D,20200611,000000,8.23,8.565,8.135,8.2,2419011,0
+OI.US,D,20200612,000000,8.78,9.31,8.28,8.64,1937557,0
+OI.US,D,20200615,000000,8.25,9,8.11,8.82,1951124,0
+OI.US,D,20200616,000000,9.52,10.1,9.095,9.14,2226826,0
+OI.US,D,20200617,000000,9.1,9.33,8.58,8.61,1915634,0
+OI.US,D,20200618,000000,8.47,8.98,8.432,8.68,2065633,0
+OI.US,D,20200619,000000,8.76,9.21,8.645,8.69,2011689,0
+OI.US,D,20200622,000000,8.6,8.7879,8.37,8.68,1629327,0
+OI.US,D,20200623,000000,8.89,9.06,8.48,8.58,1533911,0
+OI.US,D,20200624,000000,8.37,8.48,7.97,8.12,1962515,0
+OI.US,D,20200625,000000,8.03,8.53,7.96,8.5,3080142,0
+OI.US,D,20200626,000000,8.36,8.43,7.64,7.74,17307976,0
+OI.US,D,20200629,000000,7.86,8.7,7.78,8.69,1970037,0
+OI.US,D,20200630,000000,8.58,9.41,8.31,8.98,3817492,0
+OI.US,D,20200701,000000,8.9,9.08,8.57,8.9,1809282,0
+OI.US,D,20200702,000000,9.24,9.455,9.12,9.3,1430202,0
+OI.US,D,20200706,000000,9.45,9.61,9.19,9.34,1192393,0
+OI.US,D,20200707,000000,9.19,9.78,9.14,9.68,2532389,0
+OI.US,D,20200708,000000,9.57,9.64,9.19,9.43,1440424,0
+OI.US,D,20200709,000000,9.52,9.52,8.655,8.72,1753666,0
+OI.US,D,20200710,000000,8.74,8.79,8.25,8.63,2083254,0
+OI.US,D,20200713,000000,8.73,9.06,8.565,8.75,1223611,0
+OI.US,D,20200714,000000,8.71,9.245,8.565,9.23,1353969,0
+OI.US,D,20200715,000000,9.66,9.75,9.19,9.2,1432624,0
+OI.US,D,20200716,000000,9.4,10.37,9.39,10.07,3059471,0
+OI.US,D,20200717,000000,10.06,10.29,9.84,9.88,1818801,0
+OI.US,D,20200720,000000,9.79,10.065,9.68,10.01,1044384,0
+OI.US,D,20200721,000000,10.16,10.57,10.15,10.46,1846059,0
+OI.US,D,20200722,000000,10.35,10.58,10.17,10.4,1491753,0
+OI.US,D,20200723,000000,10.3,10.62,10.29,10.48,1289764,0
+OI.US,D,20200724,000000,10.5,10.51,9.97,10.11,1291566,0
+OI.US,D,20200727,000000,10.05,10.475,9.96,10.4,1009153,0
+OI.US,D,20200728,000000,10.29,10.97,10.22,10.79,2449850,0
+OI.US,D,20200729,000000,10.77,11.15,10.58,11.04,1202334,0
+OI.US,D,20200730,000000,10.8,10.95,10.505,10.85,1090335,0
+OI.US,D,20200731,000000,10.77,10.8,10.13,10.44,1286535,0
+OI.US,D,20200803,000000,10.53,10.74,10.28,10.69,1368663,0
+OI.US,D,20200804,000000,10.59,10.835,10.41,10.67,1202626,0
+OI.US,D,20200805,000000,11.14,12.5927,11.14,11.74,2941955,0
+OI.US,D,20200806,000000,11.57,11.74,10.835,11.08,1647140,0
+OI.US,D,20200807,000000,10.94,11.1,10.415,11.09,1300801,0
+OI.US,D,20200810,000000,11,11.56,11,11.38,1781110,0
+OI.US,D,20200811,000000,11.67,11.78,11.31,11.37,1511105,0
+OI.US,D,20200812,000000,11.63,11.63,11.29,11.51,1088196,0
+OI.US,D,20200813,000000,11.42,11.945,11.31,11.9,1116069,0
+OI.US,D,20200814,000000,11.7,11.89,11.63,11.75,839733,0
+OI.US,D,20200817,000000,11.84,11.9,11.56,11.6,787624,0
+OI.US,D,20200818,000000,11.54,11.64,11.42,11.51,552188,0
+OI.US,D,20200819,000000,11.57,11.99,11.565,11.67,613561,0
+OI.US,D,20200820,000000,11.39,11.615,11.345,11.39,544138,0
+OI.US,D,20200821,000000,11.3,11.39,10.96,11.11,817301,0
+OI.US,D,20200824,000000,11.2,11.43,11.15,11.37,921960,0
+OI.US,D,20200825,000000,11.51,11.515,11.09,11.29,722358,0
+OI.US,D,20200826,000000,11.35,11.46,11.17,11.29,657106,0
+OI.US,D,20200827,000000,11.34,11.67,11.33,11.59,813467,0
+OI.US,D,20200828,000000,11.41,11.4799,10.81,11.3,1391581,0
+OI.US,D,20200831,000000,11.27,11.27,10.8,10.88,1342767,0
+OI.US,D,20200901,000000,10.78,11.24,10.64,11.22,1005817,0
+OI.US,D,20200902,000000,11.32,11.94,11.275,11.87,949245,0
+OI.US,D,20200903,000000,11.91,12.12,11.34,11.48,1124912,0
+OI.US,D,20200904,000000,11.76,11.76,10.9,11.62,1082753,0
+OI.US,D,20200908,000000,11.43,11.61,11.06,11.33,994426,0
+OI.US,D,20200909,000000,11.48,11.62,11.33,11.5,929031,0
+OI.US,D,20200910,000000,11.54,11.71,11.315,11.32,739388,0
+OI.US,D,20200911,000000,11.37,11.37,11.05,11.13,825167,0
+OI.US,D,20200914,000000,11.29,11.82,11.15,11.77,1079822,0
+OI.US,D,20200915,000000,11.87,12.385,11.87,12.02,1163215,0
+OI.US,D,20200916,000000,12.06,12.06,11.44,11.94,1668225,0
+OI.US,D,20200917,000000,11.68,11.9,11.4,11.76,1192251,0
+OI.US,D,20200918,000000,11.81,11.81,10.87,10.93,3056158,0
+OI.US,D,20200921,000000,10.51,10.51,9.4,9.64,2678214,0
+OI.US,D,20200922,000000,9.67,9.88,9.375,9.58,1176690,0
+OI.US,D,20200923,000000,9.63,9.8,9.3,9.33,1422749,0
+OI.US,D,20200924,000000,9.25,9.71,9.1,9.6,1462856,0
+OI.US,D,20200925,000000,9.49,10.13,9.49,10.08,1010432,0
+OI.US,D,20200928,000000,10.15,10.61,10.15,10.57,1115615,0
+OI.US,D,20200929,000000,10.62,10.7,10.421,10.58,695758,0
+OI.US,D,20200930,000000,10.66,10.95,10.395,10.59,1914691,0
+OI.US,D,20201001,000000,10.69,10.95,10.54,10.82,1392104,0
+OI.US,D,20201002,000000,10.52,11.37,10.47,11.33,1418329,0
+OI.US,D,20201005,000000,11.53,11.96,11.5299,11.84,999612,0
+OI.US,D,20201006,000000,11.98,12.13,11.33,11.33,974214,0
+OI.US,D,20201007,000000,11.56,11.9,11.43,11.43,1301336,0
+OI.US,D,20201008,000000,11.58,12,11.57,11.99,1144539,0
+OI.US,D,20201009,000000,11.99,12.32,11.34,11.44,1151234,0
+OI.US,D,20201012,000000,11.48,11.62,11.26,11.3,693264,0
+OI.US,D,20201013,000000,11.18,11.24,11.04,11.19,761789,0
+OI.US,D,20201014,000000,11.21,11.29,11.1,11.17,681121,0
+OI.US,D,20201015,000000,10.94,11.36,10.8001,11.25,908506,0
+OI.US,D,20201016,000000,11.28,11.56,11.21,11.28,642301,0
+OI.US,D,20201019,000000,11.35,11.57,11.02,11.04,857059,0
+OI.US,D,20201020,000000,11.28,11.5,11.13,11.27,705066,0
+OI.US,D,20201021,000000,11.28,11.665,11.28,11.51,686805,0
+OI.US,D,20201022,000000,11.35,11.402,10.72,10.89,1506441,0
+OI.US,D,20201023,000000,11.04,11.21,10.96,11.12,516398,0
+OI.US,D,20201026,000000,10.87,10.87,10.37,10.5,1127947,0
+OI.US,D,20201027,000000,10.4,10.4,9.95,9.95,933054,0
+OI.US,D,20201028,000000,10.7,10.71,9.7,9.74,1341999,0
+OI.US,D,20201029,000000,9.63,9.9,9.52,9.74,1291225,0
+OI.US,D,20201030,000000,9.69,9.87,9.25,9.43,1477846,0
+OI.US,D,20201102,000000,9.65,9.845,9.54,9.78,1090003,0
+OI.US,D,20201103,000000,10.05,10.49,9.97,10.35,1474202,0
+OI.US,D,20201104,000000,10.04,10.31,9.61,10.08,803866,0
+OI.US,D,20201105,000000,10.2,10.765,10.2,10.6,936653,0
+OI.US,D,20201106,000000,10.67,10.68,10.355,10.63,894788,0
+OI.US,D,20201109,000000,11.75,12.21,11.13,11.66,2021595,0
+OI.US,D,20201110,000000,11.8,11.94,11.63,11.84,1233114,0
+OI.US,D,20201111,000000,11.94,11.94,11.46,11.57,754535,0
+OI.US,D,20201112,000000,11.34,11.52,11.06,11.1,1225697,0
+OI.US,D,20201113,000000,11.27,11.5655,10.87,11.03,873767,0
+OI.US,D,20201116,000000,11.5,11.6,11.34,11.56,2050446,0
+OI.US,D,20201117,000000,11.39,11.48,11.24,11.42,1607578,0
+OI.US,D,20201118,000000,11.5,12.34,11.39,12.08,1657105,0
+OI.US,D,20201119,000000,12.03,12.25,11.89,12.22,774900,0
+OI.US,D,20201120,000000,12.1,12.24,11.6,11.67,851186,0
+OI.US,D,20201123,000000,11.91,12,11.72,11.85,1094148,0
+OI.US,D,20201124,000000,12.57,12.97,12.51,12.96,2093757,0
+OI.US,D,20201125,000000,12.86,12.86,12.421,12.45,823562,0
+OI.US,D,20201127,000000,12.45,12.45,11.74,11.88,892451,0
+OI.US,D,20201130,000000,11.7,11.83,11.32,11.32,1205791,0
+OI.US,D,20201201,000000,11.56,12.12,11.55,11.95,1055843,0
+OI.US,D,20201202,000000,11.87,12.005,11.75,11.92,968474,0
+OI.US,D,20201203,000000,11.96,12.32,11.87,12.2,1152904,0
+OI.US,D,20201204,000000,12.11,12.8,12.05,12.78,888873,0
+OI.US,D,20201207,000000,12.74,12.85,12.6,12.68,590718,0
+OI.US,D,20201208,000000,12.52,12.74,12.22,12.26,1170677,0
+OI.US,D,20201209,000000,12.41,12.55,12.24,12.33,930019,0
+OI.US,D,20201210,000000,12.15,12.35,11.85,12.18,934404,0
+OI.US,D,20201211,000000,11.98,12,11.57,11.6,1404485,0
+OI.US,D,20201214,000000,11.82,11.82,11.18,11.18,1057320,0
+OI.US,D,20201215,000000,11.35,12.2,11.16,12.19,1810074,0
+OI.US,D,20201216,000000,12.33,12.46,11.92,11.93,882667,0
+OI.US,D,20201217,000000,12.04,12.08,11.68,11.73,841011,0
+OI.US,D,20201218,000000,11.8,11.9,11.41,11.55,2301847,0
+OI.US,D,20201221,000000,11.17,11.33,10.9,11.21,847260,0
+OI.US,D,20201222,000000,11.14,11.2,10.94,11.02,698073,0
+OI.US,D,20201223,000000,11.15,11.397,11.087,11.33,841778,0
+OI.US,D,20201224,000000,11.31,11.565,11.19,11.5,350912,0
+OI.US,D,20201228,000000,11.52,11.7,11.33,11.41,598465,0
+OI.US,D,20201229,000000,11.54,11.73,11.34,11.64,597785,0
+OI.US,D,20201230,000000,11.76,12.26,11.7,11.94,821064,0
+OI.US,D,20201231,000000,11.86,12.075,11.685,11.9,661765,0
+OI.US,D,20210104,000000,11.81,12.15,11.37,11.48,839521,0
+OI.US,D,20210105,000000,11.52,12.19,11.485,12.13,1253275,0
+OI.US,D,20210106,000000,12.38,13.59,12.36,13.26,1548843,0
+OI.US,D,20210107,000000,13.3,13.37,12.63,12.84,918278,0
+OI.US,D,20210108,000000,12.9,12.945,12.41,12.62,974736,0
+OI.US,D,20210111,000000,12.44,13.165,12.44,13.11,562646,0
+OI.US,D,20210112,000000,13.11,13.56,12.95,13.27,673301,0
+OI.US,D,20210113,000000,13.18,13.2229,12.8,12.88,508640,0
+OI.US,D,20210114,000000,13.04,13.11,12.79,12.96,597497,0
+OI.US,D,20210115,000000,12.57,12.87,12.48,12.69,642571,0
+OI.US,D,20210119,000000,12.92,13.06,12.58,12.96,758726,0
+OI.US,D,20210120,000000,12.67,13.31,12.67,13.16,1005924,0
+OI.US,D,20210121,000000,13.06,13.35,12.95,13.21,922223,0
+OI.US,D,20210122,000000,12.97,13.33,12.815,13.29,710369,0
+OI.US,D,20210125,000000,13.19,13.22,12.73,13.11,601178,0
+OI.US,D,20210126,000000,13.27,13.41,12.86,13.08,678967,0
+OI.US,D,20210127,000000,12.62,12.87,12.4,12.61,1129648,0
+OI.US,D,20210128,000000,12.8,13.02,12.68,12.82,831339,0
+OI.US,D,20210129,000000,12.77,12.835,12.35,12.64,1090041,0
+OI.US,D,20210201,000000,12.76,13.08,12.44,13.04,859472,0
+OI.US,D,20210202,000000,13.27,13.57,13.07,13.52,1223687,0
+OI.US,D,20210203,000000,13.29,13.48,12.89,13.27,848191,0
+OI.US,D,20210204,000000,13.17,13.4,13.03,13.35,569212,0
+OI.US,D,20210205,000000,13.56,13.67,13.33,13.6,1366175,0
+OI.US,D,20210208,000000,13.74,13.79,13.545,13.78,942061,0
+OI.US,D,20210209,000000,13.76,14.2,13.65,13.93,1102986,0
+OI.US,D,20210210,000000,14.03,14.45,13.5708,13.63,1600169,0
+OI.US,D,20210211,000000,13.8,13.82,12.95,13.2,1400733,0
+OI.US,D,20210212,000000,13.08,13.34,12.96,13.24,1247405,0
+OI.US,D,20210216,000000,13.33,13.415,12.97,13.29,2386367,0
+OI.US,D,20210217,000000,13.01,13.21,12.88,12.9,619811,0
+OI.US,D,20210218,000000,12.69,12.8,12.28,12.29,674987,0
+OI.US,D,20210219,000000,12.38,12.63,12.22,12.5,1017232,0
+OI.US,D,20210222,000000,12.38,12.57,12.2,12.27,988768,0
+OI.US,D,20210223,000000,12.23,12.54,12.06,12.43,1082615,0
+OI.US,D,20210224,000000,12.29,12.71,12.098,12.46,1330667,0
+OI.US,D,20210225,000000,12.41,12.45,11.72,11.77,1099710,0
+OI.US,D,20210226,000000,11.84,11.93,11.5556,11.68,907393,0
+OI.US,D,20210301,000000,12,12.22,11.88,12.06,2106297,0
+OI.US,D,20210302,000000,12,12.14,11.77,11.78,991218,0
+OI.US,D,20210303,000000,11.81,12.16,11.73,12.05,1971252,0
+OI.US,D,20210304,000000,12.13,12.57,11.63,11.82,1687784,0
+OI.US,D,20210305,000000,12.08,12.645,11.69,12.64,1412467,0
+OI.US,D,20210308,000000,12.72,13.21,12.63,12.8,2355440,0
+OI.US,D,20210309,000000,12.94,12.95,12.51,12.79,1039489,0
+OI.US,D,20210310,000000,12.9,13.175,12.7,12.73,995883,0
+OI.US,D,20210311,000000,12.82,12.91,12.451,12.81,1539991,0
+OI.US,D,20210312,000000,12.86,12.99,12.75,12.87,1410713,0
+OI.US,D,20210315,000000,12.8,12.85,12.58,12.75,928879,0
+OI.US,D,20210316,000000,12.69,12.8,12.37,12.44,1256278,0
+OI.US,D,20210317,000000,12.41,12.76,12.41,12.73,1448702,0
+OI.US,D,20210318,000000,12.68,12.96,12.48,12.5,1012951,0
+OI.US,D,20210319,000000,12.54,12.59,12,12.08,2963543,0
+OI.US,D,20210322,000000,11.97,12.4,11.76,12.37,1378443,0
+OI.US,D,20210323,000000,12.19,12.37,11.78,11.84,890364,0
+OI.US,D,20210324,000000,12.03,12.53,11.94,11.94,1145419,0
+OI.US,D,20210325,000000,12.79,14.15,12.71,14.01,8765461,0
+OI.US,D,20210326,000000,14,14.94,13.69,14.49,5737344,0
+OI.US,D,20210329,000000,14.31,15.09,14.13,14.85,33048628,0
+OI.US,D,20210330,000000,14.85,14.85,14.23,14.55,2496960,0
+OI.US,D,20210331,000000,14.61,14.99,14.51,14.74,1694128,0
+OI.US,D,20210401,000000,14.61,14.83,14.2,14.47,1649710,0
+OI.US,D,20210405,000000,14.7,15.24,14.44,15.17,1864704,0
+OI.US,D,20210406,000000,15.1,15.225,14.671,14.73,1166426,0
+OI.US,D,20210407,000000,14.73,14.87,14.49,14.5,945004,0
+OI.US,D,20210408,000000,14.42,14.48,14.06,14.22,989204,0
+OI.US,D,20210409,000000,14.33,14.71,14.24,14.68,897531,0
+OI.US,D,20210412,000000,14.57,15.23,14.52,15.18,1456962,0
+OI.US,D,20210413,000000,14.89,15.01,14.525,14.64,1085781,0
+OI.US,D,20210414,000000,14.68,14.92,14.49,14.61,484389,0
+OI.US,D,20210415,000000,14.72,14.83,14.48,14.68,654492,0
+OI.US,D,20210416,000000,14.82,14.92,14.55,14.66,775730,0
+OI.US,D,20210419,000000,14.7,14.71,14.44,14.53,867694,0
+OI.US,D,20210420,000000,14.49,14.8,14.465,14.71,941656,0
+OI.US,D,20210421,000000,14.69,15.02,14.59,14.92,805986,0
+OI.US,D,20210422,000000,14.96,14.96,14.52,14.54,1181538,0
+OI.US,D,20210423,000000,14.69,15.175,14.63,15.03,914924,0
+OI.US,D,20210426,000000,15.55,16.06,15.515,15.7,2562947,0
+OI.US,D,20210427,000000,15.69,16.355,15.49,16.31,1967984,0
+OI.US,D,20210428,000000,16.17,16.58,15.77,15.78,1745249,0
+OI.US,D,20210429,000000,16.15,16.74,15.93,16.45,1682223,0
+OI.US,D,20210430,000000,16.33,16.56,16.23,16.49,1403446,0
+OI.US,D,20210503,000000,16.75,16.95,16.51,16.87,1421134,0
+OI.US,D,20210504,000000,16.81,17.34,16.755,17.34,842407,0
+OI.US,D,20210505,000000,17.5,17.56,17.29,17.55,1454526,0
+OI.US,D,20210506,000000,17.69,18.13,17.49,18.13,923770,0
+OI.US,D,20210507,000000,17.76,18.37,17.75,18.36,965143,0
+OI.US,D,20210510,000000,18.53,18.77,18.24,18.24,1214345,0
+OI.US,D,20210511,000000,17.95,18.25,17.84,17.9,1203799,0
+OI.US,D,20210512,000000,17.91,18.07,17.61,17.72,1355280,0
+OI.US,D,20210513,000000,17.72,18.33,17.72,18.22,914667,0
+OI.US,D,20210514,000000,18.34,18.53,18.195,18.46,978279,0
+OI.US,D,20210517,000000,18.32,18.58,18.13,18.39,1287256,0
+OI.US,D,20210518,000000,18.43,18.44,17.97,17.99,1739327,0
+OI.US,D,20210519,000000,17.7,17.91,17.2678,17.82,1264238,0
+OI.US,D,20210520,000000,17.75,17.905,17.635,17.71,1679426,0
+OI.US,D,20210521,000000,17.95,18.06,17.8,17.82,890927,0
+OI.US,D,20210524,000000,17.87,18.13,17.75,18.04,763191,0
+OI.US,D,20210525,000000,18.06,18.115,17.825,17.93,1285885,0
+OI.US,D,20210526,000000,17.82,17.93,17.59,17.85,1189116,0
+OI.US,D,20210527,000000,18.16,18.325,17.97,18.25,1276341,0
+OI.US,D,20210528,000000,18.26,18.47,18.02,18.43,1050248,0
+OI.US,D,20210601,000000,18.44,19.415,18.43,19.22,1563656,0
+OI.US,D,20210602,000000,19.25,19.46,19.05,19.31,1993941,0
+OI.US,D,20210603,000000,19.16,19.24,18.605,19.16,1305620,0
+OI.US,D,20210604,000000,19.22,19.455,19.18,19.24,792206,0
+OI.US,D,20210607,000000,19.21,19.29,18.76,18.81,1667034,0
+OI.US,D,20210608,000000,18.84,19.3,18.77,19.25,1137446,0
+OI.US,D,20210609,000000,19.28,19.3,19.07,19.15,756782,0
+OI.US,D,20210610,000000,19.29,19.3,18.76,18.77,856412,0
+OI.US,D,20210611,000000,18.94,19.12,18.685,18.93,704851,0
+OI.US,D,20210614,000000,18.91,19.24,18.79,18.83,842526,0
+OI.US,D,20210615,000000,18.83,19.33,18.76,19.3,1050022,0
+OI.US,D,20210616,000000,19.2,19.2,18.16,18.28,2381967,0
+OI.US,D,20210617,000000,18.17,18.3,16.665,17.03,1950786,0
+OI.US,D,20210618,000000,16.14,16.71,15.96,16.14,2605225,0
+OI.US,D,20210621,000000,16.43,16.61,16.26,16.27,910300,0
+OI.US,D,20210622,000000,16.24,16.72,16.09,16.56,749788,0
+OI.US,D,20210623,000000,16.47,16.71,16.33,16.37,801330,0
+OI.US,D,20210624,000000,16.5,16.57,16.17,16.44,853843,0
+OI.US,D,20210625,000000,16.62,16.795,16.34,16.34,3194532,0
+OI.US,D,20210628,000000,16.31,16.415,15.97,16.39,988794,0
+OI.US,D,20210629,000000,16.43,16.74,16.22,16.23,595066,0
+OI.US,D,20210630,000000,16.21,16.51,16.16,16.33,1187688,0
+OI.US,D,20210701,000000,16.55,16.81,16.5,16.57,621753,0
+OI.US,D,20210702,000000,16.55,16.6,16.32,16.46,457479,0
+OI.US,D,20210706,000000,16.54,16.54,15.82,16,743043,0
+OI.US,D,20210707,000000,15.9,16.35,15.85,16.25,852508,0
+OI.US,D,20210708,000000,15.92,16.22,15.57,15.95,1037714,0
+OI.US,D,20210709,000000,16.37,16.61,16.25,16.36,766532,0
+OI.US,D,20210712,000000,16.15,16.45,15.97,16.19,675624,0
+OI.US,D,20210713,000000,16.25,16.27,15.89,15.94,746762,0
+OI.US,D,20210714,000000,15.98,16.22,15.68,15.68,800101,0
+OI.US,D,20210715,000000,15.49,15.7,15.425,15.54,780762,0
+OI.US,D,20210716,000000,15.66,15.73,15.02,15.05,1040479,0
+OI.US,D,20210719,000000,14.63,14.76,14.21,14.49,1037725,0
+OI.US,D,20210720,000000,14.49,14.95,14.37,14.61,879928,0
+OI.US,D,20210721,000000,14.83,14.97,14.64,14.66,517523,0
+OI.US,D,20210722,000000,14.6,14.64,14.25,14.26,536185,0
+OI.US,D,20210723,000000,14.45,14.45,14.04,14.37,691301,0
+OI.US,D,20210726,000000,14.4,14.6,14.3684,14.41,644442,0
+OI.US,D,20210727,000000,14.22,14.46,14.05,14.35,658008,0
+OI.US,D,20210728,000000,14.45,14.71,14.27,14.53,1461093,0
+OI.US,D,20210729,000000,14.74,14.94,14.575,14.65,1168201,0
+OI.US,D,20210730,000000,14.66,14.82,14.56,14.79,948383,0
+OI.US,D,20210802,000000,14.8,15.495,14.8,15.2,1653456,0
+OI.US,D,20210803,000000,15.24,15.43,14.97,15.36,949504,0
+OI.US,D,20210804,000000,15.18,15.52,14.28,14.73,1827588,0
+OI.US,D,20210805,000000,15.13,15.3201,14.725,14.83,694388,0
+OI.US,D,20210806,000000,15,15.21,14.93,15,574831,0
+OI.US,D,20210809,000000,14.92,15.02,14.69,14.91,727574,0
+OI.US,D,20210810,000000,14.84,15.27,14.77,15.15,800449,0
+OI.US,D,20210811,000000,15.27,15.47,15.14,15.38,555556,0
+OI.US,D,20210812,000000,15.31,15.385,14.87,15.05,561156,0
+OI.US,D,20210813,000000,15.03,15.03,14.75,14.79,326626,0
+OI.US,D,20210816,000000,14.69,14.87,14.41,14.84,620736,0
+OI.US,D,20210817,000000,14.63,14.94,14.5,14.87,745495,0
+OI.US,D,20210818,000000,14.78,15.22,14.78,14.94,714073,0
+OI.US,D,20210819,000000,14.7,14.76,14.22,14.26,534041,0
+OI.US,D,20210820,000000,14.29,14.54,14.09,14.51,608151,0
+OI.US,D,20210823,000000,14.7,14.7,14.37,14.58,388772,0
+OI.US,D,20210824,000000,14.67,14.99,14.67,14.91,483164,0
+OI.US,D,20210825,000000,14.88,15.22,14.79,15.12,444990,0
+OI.US,D,20210826,000000,15.06,15.09,14.73,14.8,406552,0
+OI.US,D,20210827,000000,14.79,15.47,14.79,15.36,824979,0
+OI.US,D,20210830,000000,15.43,15.53,15.28,15.42,426021,0
+OI.US,D,20210831,000000,15.41,15.57,15.02,15.13,520329,0
+OI.US,D,20210901,000000,15.125,15.375,14.88,15.36,509178,0
+OI.US,D,20210902,000000,15.36,15.44,15.19,15.43,439263,0
+OI.US,D,20210903,000000,15.42,15.6,15.325,15.55,554842,0
+OI.US,D,20210907,000000,15.41,15.41,14.899,15.11,805081,0
+OI.US,D,20210908,000000,15,15.22,14.7,14.78,577369,0
+OI.US,D,20210909,000000,14.69,14.75,14.42,14.43,644581,0
+OI.US,D,20210910,000000,14.57,14.692,14.14,14.21,576912,0
+OI.US,D,20210913,000000,14.38,14.59,14.22,14.34,491037,0
+OI.US,D,20210914,000000,14.64,14.93,14.42,14.76,830048,0
+OI.US,D,20210915,000000,14.88,15.6498,14.77,15.61,978709,0
+OI.US,D,20210916,000000,15.63,15.63,14.91,15.1,729869,0
+OI.US,D,20210917,000000,15.11,15.11,14.425,14.53,2627296,0
+OI.US,D,20210920,000000,14.1,14.39,13.86,14.31,775748,0
+OI.US,D,20210921,000000,14.42,14.49,13.83,13.88,634223,0
+OI.US,D,20210922,000000,14.03,14.24,13.88,13.96,605825,0
+OI.US,D,20210923,000000,14.08,14.64,14.08,14.23,699705,0
+OI.US,D,20210924,000000,14.19,14.31,13.72,13.72,977718,0
+OI.US,D,20210927,000000,13.8,14.5849,13.7701,14.45,1151643,0
+OI.US,D,20210928,000000,14.73,15.59,14.54,15.38,1771325,0
+OI.US,D,20210929,000000,15.44,15.69,14.71,14.81,1255048,0
+OI.US,D,20210930,000000,15,15,14.22,14.27,1090183,0
+OI.US,D,20211001,000000,14.66,15.165,14.41,14.86,1621183,0
+OI.US,D,20211004,000000,14.86,15.1,14.28,14.32,1083283,0
+OI.US,D,20211005,000000,14.21,14.76,13.94,14.61,1338253,0
+OI.US,D,20211006,000000,14.24,14.62,13.89,14.25,818993,0
+OI.US,D,20211007,000000,14.42,14.91,14.42,14.6,869540,0
+OI.US,D,20211008,000000,14.65,14.97,14.49,14.51,849379,0
+OI.US,D,20211011,000000,14.64,15,14.55,14.56,550812,0
+OI.US,D,20211012,000000,14.5,14.7599,14.4,14.53,707518,0
+OI.US,D,20211013,000000,14.52,14.59,14.21,14.51,591364,0
+OI.US,D,20211014,000000,14.53,14.96,14.525,14.85,867172,0
+OI.US,D,20211015,000000,15.23,15.32,14.78,14.78,1019420,0
+OI.US,D,20211018,000000,14.66,14.975,14.66,14.84,951911,0
+OI.US,D,20211019,000000,15,15.1,14.77,14.96,576840,0
+OI.US,D,20211020,000000,14.965,15.0215,14.72,14.85,1337493,0
+OI.US,D,20211021,000000,14.86,14.98,14.615,14.7,726163,0
+OI.US,D,20211022,000000,14.78,14.965,14.29,14.3,591978,0
+OI.US,D,20211025,000000,14.3,14.345,13.83,13.95,1367000,0
+OI.US,D,20211026,000000,14.05,14.74,13.33,13.34,2253775,0
+OI.US,D,20211027,000000,13.07,13.115,12.46,12.8,2149322,0
+OI.US,D,20211028,000000,12.85,13.07,12.63,12.97,1527627,0
+OI.US,D,20211029,000000,13,13.14,12.9,13.05,1874555,0
+OI.US,D,20211101,000000,13.05,13.21,12.72,12.78,1442265,0
+OI.US,D,20211102,000000,12.88,12.9166,12.55,12.57,968774,0
+OI.US,D,20211103,000000,12.52,13,12.5,12.97,1037533,0
+OI.US,D,20211104,000000,12.91,12.985,12.38,12.57,1027163,0
+OI.US,D,20211105,000000,12.75,13.24,12.62,13.07,1086685,0
+OI.US,D,20211108,000000,13.14,13.42,12.89,13.01,883305,0
+OI.US,D,20211109,000000,13,13.065,12.77,12.82,751851,0
+OI.US,D,20211110,000000,12.76,12.85,12.3,12.36,949794,0
+OI.US,D,20211111,000000,12.38,12.62,12.37,12.42,584758,0
+OI.US,D,20211112,000000,12.43,12.66,12.35,12.51,892615,0
+OI.US,D,20211115,000000,12.58,12.69,12.405,12.5,1210733,0
+OI.US,D,20211116,000000,12.43,12.51,12.2,12.2,908630,0
+OI.US,D,20211117,000000,12.13,12.215,11.87,12.07,1494380,0
+OI.US,D,20211118,000000,12.03,12.08,11.59,11.75,1953559,0
+OI.US,D,20211119,000000,11.56,11.64,11.235,11.29,1468407,0
+OI.US,D,20211122,000000,11.39,11.82,11.34,11.71,1891899,0
+OI.US,D,20211123,000000,11.75,12.27,11.72,12.22,1511177,0
+OI.US,D,20211124,000000,12.13,12.14,11.85,11.96,921997,0
+OI.US,D,20211126,000000,11.32,11.75,11.15,11.61,1057598,0
+OI.US,D,20211129,000000,11.76,11.76,11.13,11.6,2045433,0
+OI.US,D,20211130,000000,11.42,11.52,10.87,11.07,2309299,0
+OI.US,D,20211201,000000,11.46,11.73,10.9,10.9,1442672,0
+OI.US,D,20211202,000000,11.05,11.7,10.96,11.55,891210,0
+OI.US,D,20211203,000000,11.59,11.77,11.28,11.4,628016,0
+OI.US,D,20211206,000000,11.67,11.92,11.62,11.65,710557,0
+OI.US,D,20211207,000000,11.81,11.91,11.56,11.61,649516,0
+OI.US,D,20211208,000000,11.64,11.76,11.37,11.41,569792,0
+OI.US,D,20211209,000000,11.3,11.38,11.16,11.26,645516,0
+OI.US,D,20211210,000000,11.37,11.42,11.15,11.31,911294,0
+OI.US,D,20211213,000000,11.17,11.37,11.08,11.28,779041,0
+OI.US,D,20211214,000000,11.3,11.59,11.25,11.42,705878,0
+OI.US,D,20211215,000000,11.28,11.84,11.25,11.61,1388733,0
+OI.US,D,20211216,000000,11.67,11.92,11.59,11.6,966878,0
+OI.US,D,20211217,000000,11.6,11.82,11.5299,11.73,3511762,0
+OI.US,D,20211220,000000,11.22,11.5,10.64,10.99,1787030,0
+OI.US,D,20211221,000000,11.08,11.605,11.05,11.47,950598,0
+OI.US,D,20211222,000000,11.53,11.625,11.41,11.59,610013,0
+OI.US,D,20211223,000000,11.6,11.7,11.48,11.54,425924,0
+OI.US,D,20211227,000000,11.5,11.93,11.49,11.91,975342,0
+OI.US,D,20211228,000000,11.89,12.0699,11.72,11.8,810222,0
+OI.US,D,20211229,000000,11.82,12.0783,11.82,11.97,472992,0
+OI.US,D,20211230,000000,12,12.11,11.825,11.87,447442,0
+OI.US,D,20211231,000000,11.83,12.165,11.83,12.03,1037495,0
+OI.US,D,20220103,000000,12.05,12.35,12.05,12.17,693496,0
+OI.US,D,20220104,000000,12.18,12.76,12.18,12.59,812240,0
+OI.US,D,20220105,000000,12.84,13.06,12.62,12.66,1195283,0
+OI.US,D,20220106,000000,12.79,13.03,12.65,12.81,994234,0
+OI.US,D,20220107,000000,12.78,13.19,12.75,13.02,507340,0
+OI.US,D,20220110,000000,13.01,13.14,12.65,12.96,1180242,0
+OI.US,D,20220111,000000,13.02,13.14,12.86,13.04,762591,0
+OI.US,D,20220112,000000,13.21,13.33,13.01,13.23,794273,0
+OI.US,D,20220113,000000,13.39,14.07,13.39,13.91,873405,0
+OI.US,D,20220114,000000,13.85,14.29,13.7315,14.28,884918,0
+OI.US,D,20220118,000000,13.91,14.29,13.91,14.11,916562,0
+OI.US,D,20220119,000000,14.12,14.64,14.01,14.47,1468541,0
+OI.US,D,20220120,000000,14.43,14.43,13.67,13.72,1211772,0
+OI.US,D,20220121,000000,13.69,13.945,13.215,13.26,1046680,0
+OI.US,D,20220124,000000,12.96,13.3,12.67,13.21,1102586,0
+OI.US,D,20220125,000000,12.96,13.16,12.59,13.01,916467,0
+OI.US,D,20220126,000000,13.14,13.295,12.76,12.88,830168,0
+OI.US,D,20220127,000000,12.97,13.67,12.89,13.15,840479,0
+OI.US,D,20220128,000000,13.07,13.13,12.62,13.06,849220,0
+OI.US,D,20220131,000000,12.75,13.45,12.73,13.31,1536361,0
+OI.US,D,20220201,000000,13.31,13.72,13.29,13.61,1201216,0
+OI.US,D,20220202,000000,14.1,14.35,13.43,14.02,1632830,0
+OI.US,D,20220203,000000,14.02,14.2,13.71,13.88,1161902,0
+OI.US,D,20220204,000000,13.76,13.88,13.31,13.81,1482707,0
+OI.US,D,20220207,000000,13.69,13.9,13.5,13.56,1115028,0
+OI.US,D,20220208,000000,13.57,13.93,13.45,13.88,841139,0
+OI.US,D,20220209,000000,14,14.25,13.83,13.9,671011,0
+OI.US,D,20220210,000000,13.88,14.07,13.59,13.7,904207,0
+OI.US,D,20220211,000000,13.73,14.05,13.52,13.66,712538,0
+OI.US,D,20220214,000000,13.65,13.65,13.15,13.49,989892,0
+OI.US,D,20220215,000000,13.55,13.98,13.54,13.95,571334,0
+OI.US,D,20220216,000000,13.87,14.02,13.66,13.94,531152,0
+OI.US,D,20220217,000000,13.75,13.97,13.75,13.95,652902,0
+OI.US,D,20220218,000000,13.9,14.04,13.34,13.35,974927,0
+OI.US,D,20220222,000000,13.26,13.29,12.82,12.92,1237216,0
+OI.US,D,20220223,000000,13,13.205,12.655,12.66,999558,0
+OI.US,D,20220224,000000,12.35,12.48,12.01,12.42,1024028,0
+OI.US,D,20220225,000000,12.51,13.14,12.4982,13.13,554739,0
+OI.US,D,20220228,000000,12.75,12.96,12.6,12.78,840946,0
+OI.US,D,20220301,000000,12.71,12.78,11.725,11.81,1251362,0
+OI.US,D,20220302,000000,11.98,12.565,11.94,12.45,915822,0
+OI.US,D,20220303,000000,12.52,12.66,12.3,12.43,768079,0
+OI.US,D,20220304,000000,12.02,12.42,12.02,12.28,1221523,0
+OI.US,D,20220307,000000,12.25,12.315,11.545,11.6,937319,0
+OI.US,D,20220308,000000,11.71,12.18,11.51,11.75,793124,0
+OI.US,D,20220309,000000,12.12,12.3,11.92,12.1,996892,0
+OI.US,D,20220310,000000,11.95,12.09,11.68,12.01,661243,0
+OI.US,D,20220311,000000,12.08,12.19,11.8,11.8,531988,0
+OI.US,D,20220314,000000,11.89,12.13,11.755,11.84,1490551,0
+OI.US,D,20220315,000000,11.82,12,11.53,11.91,1502361,0
+OI.US,D,20220316,000000,12.1,13.16,12.1,13.15,2207759,0
+OI.US,D,20220317,000000,12.98,13.11,12.59,12.78,662079,0
+OI.US,D,20220318,000000,12.92,12.92,12.21,12.69,4875410,0
+OI.US,D,20220321,000000,12.88,13,12.54,12.72,815711,0
+OI.US,D,20220322,000000,12.97,13.265,12.73,12.8,630528,0
+OI.US,D,20220323,000000,12.62,12.64,12.11,12.13,501055,0
+OI.US,D,20220324,000000,12.19,12.79,12.07,12.69,834411,0
+OI.US,D,20220325,000000,12.79,13.26,12.61,13.26,1000859,0
+OI.US,D,20220328,000000,13.18,13.43,13.025,13.25,953811,0
+OI.US,D,20220329,000000,13.47,13.605,13.15,13.55,1248718,0
+OI.US,D,20220330,000000,13.54,13.54,13.1,13.25,944012,0
+OI.US,D,20220331,000000,13.31,13.45,13.06,13.18,858436,0
+OI.US,D,20220401,000000,13.28,13.42,13.02,13.23,921107,0
+OI.US,D,20220404,000000,13.26,13.38,13.03,13.18,727201,0
+OI.US,D,20220405,000000,13.05,13.3,12.6,12.63,959360,0
+OI.US,D,20220406,000000,12.5,12.88,12.45,12.77,1396198,0
+OI.US,D,20220407,000000,12.73,12.8,12.31,12.63,1085263,0
+OI.US,D,20220408,000000,12.58,13.205,12.58,13.1,823486,0
+OI.US,D,20220411,000000,12.91,13.23,12.655,12.7,1120070,0
+OI.US,D,20220412,000000,12.79,13.16,12.63,12.9,1157598,0
+OI.US,D,20220413,000000,12.69,13.34,12.56,13.31,911980,0
+OI.US,D,20220414,000000,12.85,13.21,12.85,13.1,1075177,0
+OI.US,D,20220418,000000,12.96,13.1,12.75,12.96,1020806,0
+OI.US,D,20220419,000000,12.97,13.3,12.86,13.23,826274,0
+OI.US,D,20220420,000000,13.29,13.83,13.29,13.73,828153,0
+OI.US,D,20220421,000000,13.98,14,13.51,13.72,891031,0
+OI.US,D,20220422,000000,13.74,13.74,13.27,13.38,825126,0
+OI.US,D,20220425,000000,13.38,13.38,12.7,13.25,945864,0
+OI.US,D,20220426,000000,14.86,14.89,12.62,12.65,2234799,0
+OI.US,D,20220427,000000,12.84,13.49,12.635,13.43,1596077,0
+OI.US,D,20220428,000000,13.65,14.015,13.36,13.91,1154577,0
+OI.US,D,20220429,000000,13.9,14.03,13.41,13.48,994372,0
+OI.US,D,20220502,000000,13.75,13.87,13.1001,13.53,1376291,0
+OI.US,D,20220503,000000,13.56,14.06,13.47,13.91,923060,0
+OI.US,D,20220504,000000,13.98,14.37,13.63,14.34,1982879,0
+OI.US,D,20220505,000000,14.08,14.08,13.64,14,1094176,0
+OI.US,D,20220506,000000,13.91,13.97,13.46,13.63,880989,0
+OI.US,D,20220509,000000,13.38,13.68,13.25,13.3,840575,0
+OI.US,D,20220510,000000,13.51,13.622,12.53,12.95,846379,0
+OI.US,D,20220511,000000,13.02,13.59,12.88,12.96,1063519,0
+OI.US,D,20220512,000000,12.9,13.27,12.72,13.06,807627,0
+OI.US,D,20220513,000000,13.22,13.65,13.08,13.26,648573,0
+OI.US,D,20220516,000000,13.22,13.92,13.015,13.85,801697,0
+OI.US,D,20220517,000000,14.13,14.63,14.109,14.56,1693052,0
+OI.US,D,20220518,000000,14.44,14.79,13.83,13.97,1442142,0
+OI.US,D,20220519,000000,13.75,14.555,13.75,14.5,2220760,0
+OI.US,D,20220520,000000,14.69,14.74,13.77,14.12,1460697,0
+OI.US,D,20220523,000000,14.39,14.82,14.32,14.53,1373743,0
+OI.US,D,20220524,000000,14.52,14.64,13.79,14.18,771624,0
+OI.US,D,20220525,000000,14.06,14.7,14.03,14.59,817343,0
+OI.US,D,20220526,000000,14.75,15.81,14.7,15.66,2287787,0
+OI.US,D,20220527,000000,16.52,17.03,15.97,16.98,2252019,0
+OI.US,D,20220531,000000,16.65,16.71,16.12,16.45,1358249,0
+OI.US,D,20220601,000000,16.62,17.17,16.465,16.9,1554874,0
+OI.US,D,20220602,000000,16.88,17.05,16.44,16.68,1014563,0
+OI.US,D,20220603,000000,16.52,17.08,16.47,17,1097189,0
+OI.US,D,20220606,000000,17.07,17.22,16.62,16.68,1239501,0
+OI.US,D,20220607,000000,16.55,17.06,16.55,16.97,837170,0
+OI.US,D,20220608,000000,16.94,17.84,16.6,17.65,1547179,0
+OI.US,D,20220609,000000,17.74,17.94,17.35,17.42,1351774,0
+OI.US,D,20220610,000000,16.97,17.29,16.74,16.98,1620686,0
+OI.US,D,20220613,000000,16.46,16.55,15.68,15.76,1862034,0
+OI.US,D,20220614,000000,15.79,16.02,15.59,15.91,1083155,0
+OI.US,D,20220615,000000,16.19,16.32,15.84,16.08,980703,0
+OI.US,D,20220616,000000,15.6,15.6,14.615,14.8,969540,0
+OI.US,D,20220617,000000,14.94,14.94,14.43,14.53,1297263,0
+OI.US,D,20220621,000000,14.95,15,14.59,14.75,654403,0
+OI.US,D,20220622,000000,14.61,14.75,14.35,14.52,878414,0
+OI.US,D,20220623,000000,14.62,14.74,13.93,14.06,1072039,0
+OI.US,D,20220624,000000,14.19,15.2,14.19,14.98,2302713,0
+OI.US,D,20220627,000000,15.01,15.26,14.77,14.93,933571,0
+OI.US,D,20220628,000000,15.13,15.28,14.65,14.68,2276020,0
+OI.US,D,20220629,000000,14.74,14.83,14.37,14.38,870016,0
+OI.US,D,20220630,000000,14.11,14.34,13.92,14,2176612,0
+OI.US,D,20220701,000000,13.88,14.36,13.57,14.25,1401762,0
+OI.US,D,20220705,000000,13.9,13.97,13.21,13.74,1323991,0
+OI.US,D,20220706,000000,13.67,13.765,13.125,13.53,886279,0
+OI.US,D,20220707,000000,13.74,14.18,13.69,13.91,834108,0
+OI.US,D,20220708,000000,13.96,14.01,13.47,13.49,855956,0
+OI.US,D,20220711,000000,12.97,13.07,11.9,12.35,2300005,0
+OI.US,D,20220712,000000,12.25,12.77,11.95,12.53,2065904,0
+OI.US,D,20220713,000000,12.24,12.48,12.02,12.05,1549413,0
+OI.US,D,20220714,000000,11.84,12.395,11.6,12.36,1741570,0
+OI.US,D,20220715,000000,12.73,12.765,12.36,12.56,975588,0
+OI.US,D,20220718,000000,12.8,13.02,12.405,12.6,1020037,0
+OI.US,D,20220719,000000,13.17,13.71,13.01,13.39,1426945,0
+OI.US,D,20220720,000000,13.26,13.49,12.94,13.25,875839,0
+OI.US,D,20220721,000000,12.95,13.3,12.79,13.3,831209,0
+OI.US,D,20220722,000000,13.26,13.51,13.12,13.49,1414899,0
+OI.US,D,20220725,000000,13.5,13.71,13.33,13.5,683404,0
+OI.US,D,20220726,000000,13.51,13.63,13.32,13.49,651003,0
+OI.US,D,20220727,000000,13.44,14.08,13.44,14.04,857833,0
+OI.US,D,20220728,000000,14.13,14.2,13.76,14.19,665106,0
+OI.US,D,20220729,000000,14.5,14.77,14.18,14.71,1429683,0
+OI.US,D,20220801,000000,14.53,14.85,14.32,14.82,1447733,0
+OI.US,D,20220802,000000,14.42,14.67,14.09,14.53,1256917,0
+OI.US,D,20220803,000000,14.98,14.98,12.91,13.57,1878561,0
+OI.US,D,20220804,000000,13.45,13.55,13.15,13.23,1314848,0
+OI.US,D,20220805,000000,13.16,13.93,13.1,13.38,933685,0
+OI.US,D,20220808,000000,13.43,13.95,13.43,13.7,634309,0
+OI.US,D,20220809,000000,13.65,13.7,13.42,13.53,1005125,0
+OI.US,D,20220810,000000,13.78,13.99,13.7476,13.81,824830,0
+OI.US,D,20220811,000000,13.86,14.27,13.84,14.12,625759,0
+OI.US,D,20220812,000000,14.27,14.64,14.21,14.56,589332,0
+OI.US,D,20220815,000000,14.28,14.46,14.16,14.3,1049985,0
+OI.US,D,20220816,000000,14.21,14.73,14.14,14.65,872222,0
+OI.US,D,20220817,000000,14.45,14.55,14.14,14.53,759253,0
+OI.US,D,20220818,000000,14.63,14.71,14.37,14.49,573354,0
+OI.US,D,20220819,000000,14.45,14.48,14.22,14.28,631900,0
+OI.US,D,20220822,000000,13.98,14.07,13.71,13.88,588312,0
+OI.US,D,20220823,000000,13.96,14.28,13.91,14.21,818504,0
+OI.US,D,20220824,000000,14.13,14.38,13.905,14.14,1058109,0
+OI.US,D,20220825,000000,14.24,14.45,13.94,14.34,540276,0
+OI.US,D,20220826,000000,14.33,14.33,13.575,13.58,675939,0
+OI.US,D,20220829,000000,13.4,13.66,13.27,13.47,584309,0
+OI.US,D,20220830,000000,13.52,13.595,13.31,13.48,554872,0
+OI.US,D,20220831,000000,13.57,13.64,12.93,13.01,1074821,0
+OI.US,D,20220901,000000,12.99,13,12.635,12.96,1114006,0
+OI.US,D,20220902,000000,13.19,13.5,12.88,13.08,1013263,0
+OI.US,D,20220906,000000,13.18,13.22,12.73,13,1038364,0
+OI.US,D,20220907,000000,13,13.56,12.85,13.53,1048645,0
+OI.US,D,20220908,000000,13.29,13.78,13.04,13.76,663828,0
+OI.US,D,20220909,000000,13.8,14.47,13.8,14.37,1066334,0
+OI.US,D,20220912,000000,14.5,14.74,14.32,14.41,683725,0
+OI.US,D,20220913,000000,13.88,14.11,13.68,13.87,1069851,0
+OI.US,D,20220914,000000,14.56,14.56,13.55,13.82,1137223,0
+OI.US,D,20220915,000000,13.69,14.21,13.66,13.87,1565336,0
+OI.US,D,20220916,000000,13.53,13.53,12.8424,13.13,2285801,0
+OI.US,D,20220919,000000,12.97,13.79,12.97,13.75,829846,0
+OI.US,D,20220920,000000,13.55,13.6137,13.1,13.2,836288,0
+OI.US,D,20220921,000000,13.36,13.45,12.86,12.94,978975,0
+OI.US,D,20220922,000000,12.89,12.91,12.51,12.63,772580,0
+OI.US,D,20220923,000000,12.28,12.41,12.05,12.4,874533,0
+OI.US,D,20220926,000000,12.34,12.805,12.195,12.25,1484386,0
+OI.US,D,20220927,000000,12.43,12.72,12.23,12.44,1367077,0
+OI.US,D,20220928,000000,12.6,13.1475,12.46,13.03,1780372,0
+OI.US,D,20220929,000000,12.83,13,12.32,12.95,1260928,0
+OI.US,D,20220930,000000,13.03,13.51,12.93,12.95,1830004,0
+OI.US,D,20221003,000000,13.01,13.525,12.68,13.29,1267646,0
+OI.US,D,20221004,000000,13.75,14.34,13.74,14.32,1293915,0
+OI.US,D,20221005,000000,14.09,15.315,14.07,15.01,2223545,0
+OI.US,D,20221006,000000,14.92,15.49,14.66,14.87,2221755,0
+OI.US,D,20221007,000000,14.7,14.79,14.32,14.39,895498,0
+OI.US,D,20221010,000000,14.44,14.74,14.32,14.55,837242,0
+OI.US,D,20221011,000000,14.53,14.78,14.24,14.44,1253415,0
+OI.US,D,20221012,000000,14.59,14.95,14.38,14.72,1076864,0
+OI.US,D,20221013,000000,14.41,15.29,14.04,15.05,1183090,0
+OI.US,D,20221014,000000,15.22,15.25,14.655,14.72,1056926,0
+OI.US,D,20221017,000000,15.09,15.65,15.06,15.52,1209059,0
+OI.US,D,20221018,000000,15.81,16.1,15.57,15.92,1112112,0
+OI.US,D,20221019,000000,15.68,15.97,15.54,15.87,1305968,0
+OI.US,D,20221020,000000,15.98,16.32,15.77,15.84,833596,0
+OI.US,D,20221021,000000,15.9,16.58,15.84,16.56,1300775,0
+OI.US,D,20221024,000000,16.6,16.8829,16.455,16.79,1202044,0
+OI.US,D,20221025,000000,16.65,17.32,16.3,16.89,1724538,0
+OI.US,D,20221026,000000,16.99,17.19,16.72,16.74,1344335,0
+OI.US,D,20221027,000000,16.83,17.1,16.672,16.75,1529009,0
+OI.US,D,20221028,000000,16.79,16.99,16.61,16.7,1502243,0
+OI.US,D,20221031,000000,16.46,16.52,16.251,16.31,1403958,0
+OI.US,D,20221101,000000,16.55,16.63,16.15,16.44,1555849,0
+OI.US,D,20221102,000000,16.13,16.13,14.55,14.84,3490290,0
+OI.US,D,20221103,000000,14.89,15.912,14.675,15.53,1211413,0
+OI.US,D,20221104,000000,15.79,16.52,15.79,16.4,1389544,0
+OI.US,D,20221107,000000,16.42,16.54,16.02,16.35,915414,0
+OI.US,D,20221108,000000,16.5,16.88,16.39,16.65,2324458,0
+OI.US,D,20221109,000000,16.41,16.83,16.29,16.42,1562617,0
+OI.US,D,20221110,000000,17.05,17.115,16.52,16.73,1149135,0
+OI.US,D,20221111,000000,16.83,16.89,16.24,16.31,1381651,0
+OI.US,D,20221114,000000,16.1,16.935,15.99,16.6,2184277,0
+OI.US,D,20221115,000000,16.99,17.14,16.66,16.89,2109479,0
+OI.US,D,20221116,000000,16.71,16.79,16.48,16.5,1120593,0
+OI.US,D,20221117,000000,16.2,16.49,16.06,16.39,1468087,0
+OI.US,D,20221118,000000,16.58,16.67,16.12,16.2,1901753,0
+OI.US,D,20221121,000000,16.05,16.62,16,16.62,1289765,0
+OI.US,D,20221122,000000,16.74,17.01,16.505,16.62,1377980,0
+OI.US,D,20221123,000000,16.52,16.795,16.38,16.73,749263,0
+OI.US,D,20221125,000000,16.67,16.86,16.64,16.66,354547,0
+OI.US,D,20221128,000000,16.38,16.51,16.175,16.21,663990,0
+OI.US,D,20221129,000000,16.21,16.48,16.21,16.3,847992,0
+OI.US,D,20221130,000000,16.15,16.49,15.885,16.41,1977495,0
+OI.US,D,20221201,000000,16.46,16.71,16.19,16.31,1056929,0
+OI.US,D,20221202,000000,15.98,16.88,15.98,16.83,3062939,0
+OI.US,D,20221205,000000,16.59,16.595,16.16,16.2,1083853,0
+OI.US,D,20221206,000000,16.16,16.485,16.1,16.29,1082458,0
+OI.US,D,20221207,000000,16.28,16.46,16.11,16.2,858512,0
+OI.US,D,20221208,000000,16.37,16.6,16.18,16.33,930320,0
+OI.US,D,20221209,000000,16.21,16.44,16.065,16.09,582293,0
+OI.US,D,20221212,000000,16.08,16.49,15.95,16.49,1259544,0
+OI.US,D,20221213,000000,16.99,17.13,16.235,16.28,1202154,0
+OI.US,D,20221214,000000,16.3,17,16.3,16.55,1032776,0
+OI.US,D,20221215,000000,16.37,16.5,16.05,16.2,822622,0
+OI.US,D,20221216,000000,16,16.22,15.92,16.08,3600431,0
+OI.US,D,20221219,000000,16.09,16.445,16.03,16.33,697669,0
+OI.US,D,20221220,000000,16.44,16.93,16.43,16.75,1082565,0
+OI.US,D,20221221,000000,17,17.03,16.65,16.77,657405,0
+OI.US,D,20221222,000000,16.64,16.6508,16.11,16.41,1072387,0
+OI.US,D,20221223,000000,16.38,16.89,16.31,16.87,606112,0
+OI.US,D,20221227,000000,16.87,17,16.67,16.94,800194,0
+OI.US,D,20221228,000000,16.94,16.955,16.5,16.51,740493,0
+OI.US,D,20221229,000000,16.62,16.87,16.53,16.72,563597,0
+OI.US,D,20221230,000000,16.56,16.685,16.41,16.57,697327,0
+OI.US,D,20230103,000000,16.7,16.88,16.43,16.56,1363329,0
+OI.US,D,20230104,000000,17.08,18.09,16.835,17.82,2681393,0
+OI.US,D,20230105,000000,18.03,19.585,17.93,19.4,3422040,0
+OI.US,D,20230106,000000,19.43,19.77,18.74,18.93,2186376,0
+OI.US,D,20230109,000000,19.73,19.92,19.07,19.26,1808660,0
+OI.US,D,20230110,000000,19.2,19.81,19.2,19.74,1207874,0
+OI.US,D,20230111,000000,19.4,19.85,18.975,19,1399348,0
+OI.US,D,20230112,000000,19.25,19.57,19.1,19.53,985131,0
+OI.US,D,20230113,000000,19.35,19.655,19.29,19.5,860335,0
+OI.US,D,20230117,000000,19.44,19.5299,18.85,18.95,932413,0
+OI.US,D,20230118,000000,18.99,19.05,18.47,18.47,1191822,0
+OI.US,D,20230119,000000,18.44,18.85,18.28,18.62,926682,0
+OI.US,D,20230120,000000,18.77,19.13,18.58,18.92,851987,0
+OI.US,D,20230123,000000,18.93,19.1186,18.8,18.94,658654,0
+OI.US,D,20230124,000000,18.92,19.02,18.7,18.76,529638,0
+OI.US,D,20230125,000000,18.59,18.92,18.45,18.83,511637,0
+OI.US,D,20230126,000000,18.92,19.48,18.785,19.04,1260052,0
+OI.US,D,20230127,000000,18.91,19.23,18.82,18.87,655721,0
+OI.US,D,20230130,000000,18.67,19.05,18.62,18.76,1047741,0
+OI.US,D,20230131,000000,18.9,19.27,18.89,19.25,1237504,0
+OI.US,D,20230201,000000,21.1,22.34,20.25,21.63,4589133,0
+OI.US,D,20230202,000000,22.38,23.24,22.13,22.6,2758473,0
+OI.US,D,20230203,000000,22.62,23.52,22.53,23.05,2229799,0
+OI.US,D,20230206,000000,22.96,23.04,22.275,22.63,1784728,0
+OI.US,D,20230207,000000,22.54,22.68,21.95,22.3,1345918,0
+OI.US,D,20230208,000000,22.16,22.34,21.83,22.21,1452335,0
+OI.US,D,20230209,000000,22.37,22.42,21.925,22.04,1012942,0
+OI.US,D,20230210,000000,21.93,22.07,21.52,21.75,995508,0
+OI.US,D,20230213,000000,21.88,22.21,21.63,21.87,1071346,0
+OI.US,D,20230214,000000,21.77,22.2175,21.67,21.91,755635,0
+OI.US,D,20230215,000000,21.74,22.36,21.66,22.3,658749,0
+OI.US,D,20230216,000000,21.9,22.43,21.82,22.14,535726,0
+OI.US,D,20230217,000000,22.42,22.42,21.88,22.01,688261,0
+OI.US,D,20230221,000000,21.76,21.89,21.46,21.49,615773,0
+OI.US,D,20230222,000000,21.59,21.775,21.23,21.56,1096043,0
+OI.US,D,20230223,000000,21.69,21.89,21.275,21.68,1720291,0
+OI.US,D,20230224,000000,21.32,21.98,21.2601,21.9,2047241,0
+OI.US,D,20230227,000000,22.12,22.265,21.975,22.09,669005,0
+OI.US,D,20230228,000000,22.06,22.535,22.06,22.22,1978379,0
+OI.US,D,20230301,000000,22.15,22.44,21.965,22.3,886697,0
+OI.US,D,20230302,000000,22.37,23.505,22.315,23.25,1674306,0
+OI.US,D,20230303,000000,23.26,23.5,22.86,23.44,760499,0
+OI.US,D,20230306,000000,23.08,23.14,22.5602,22.65,995002,0
+OI.US,D,20230307,000000,22.62,22.81,22.49,22.69,1397525,0
+OI.US,D,20230308,000000,22.75,22.76,22.28,22.71,889752,0
+OI.US,D,20230309,000000,22.71,22.9,21.9,21.96,1426000,0
+OI.US,D,20230310,000000,21.8,21.89,21.03,21.17,1037294,0
+OI.US,D,20230313,000000,20.6,21.095,20.47,20.86,1813172,0
+OI.US,D,20230314,000000,21.4,21.85,21.16,21.41,961070,0
+OI.US,D,20230315,000000,20.74,21.15,20.6006,21.1,1920038,0
+OI.US,D,20230316,000000,20.72,21.905,20.64,21.75,1506330,0
+OI.US,D,20230317,000000,21.63,21.85,20.97,20.99,4070793,0
+OI.US,D,20230320,000000,21.41,22.03,21.24,21.72,860960,0
+OI.US,D,20230321,000000,22.3,22.48,21.775,21.96,1515818,0
+OI.US,D,20230322,000000,22,22.24,21.61,21.64,737833,0
+OI.US,D,20230323,000000,21.71,21.97,21.13,21.3,677546,0
+OI.US,D,20230324,000000,20.85,21.235,20.74,21.2,851144,0
+OI.US,D,20230327,000000,21.38,21.82,21.2,21.72,740668,0
+OI.US,D,20230328,000000,21.65,22.08,21.53,21.9,615148,0
+OI.US,D,20230329,000000,22.26,22.35,21.79,21.83,907250,0
+OI.US,D,20230330,000000,22.13,22.55,21.94,22.55,937272,0
+OI.US,D,20230331,000000,22.75,22.889,22.465,22.71,1079922,0
+OI.US,D,20230403,000000,22.69,23.05,22.42,22.94,929260,0
+OI.US,D,20230404,000000,22.83,22.94,22.025,22.46,1153639,0
+OI.US,D,20230405,000000,22.56,22.785,22.095,22.52,818833,0
+OI.US,D,20230406,000000,22.6,22.6,21.975,22.08,857146,0
+OI.US,D,20230410,000000,22.08,22.53,21.94,22.02,1206222,0
+OI.US,D,20230411,000000,22.18,22.72,22.18,22.59,826258,0
+OI.US,D,20230412,000000,22.65,22.8,22.28,22.6,738267,0
+OI.US,D,20230413,000000,22.66,22.86,22.31,22.65,810000,0
+OI.US,D,20230414,000000,22.62,22.965,22.36,22.48,1139005,0
+OI.US,D,20230417,000000,22.66,22.76,22.14,22.55,458012,0
+OI.US,D,20230418,000000,22.56,22.57,21.74,22.04,1165469,0
+OI.US,D,20230419,000000,22.03,22.42,21.79,22.32,1433544,0
+OI.US,D,20230420,000000,22.57,22.64,21.81,21.88,971730,0
+OI.US,D,20230421,000000,21.8,21.8,21.29,21.56,895257,0
+OI.US,D,20230424,000000,21.61,21.86,21.34,21.42,1048560,0
+OI.US,D,20230425,000000,20.86,21.215,20.68,21.05,1260913,0
+OI.US,D,20230426,000000,23.09,23.09,21.06,21.14,2702727,0
+OI.US,D,20230427,000000,21.97,22.79,21.75,22.65,1386633,0
+OI.US,D,20230428,000000,22.51,22.7,22.29,22.47,969712,0
+OI.US,D,20230501,000000,22.75,22.99,22.44,22.47,956286,0
+OI.US,D,20230502,000000,22.34,22.34,21.49,22.11,747825,0
+OI.US,D,20230503,000000,22.12,22.25,21.46,21.52,872428,0
+OI.US,D,20230504,000000,21.42,21.63,21.17,21.32,638822,0
+OI.US,D,20230505,000000,21.48,21.92,21.25,21.75,901273,0
+OI.US,D,20230508,000000,21.83,21.83,21.27,21.51,617063,0
+OI.US,D,20230509,000000,21.47,21.5325,21.2359,21.33,703453,0
+OI.US,D,20230510,000000,21.5,21.6018,20.79,20.95,898030,0
+OI.US,D,20230511,000000,20.83,20.95,20.66,20.89,661897,0
+OI.US,D,20230512,000000,20.95,21.145,20.685,20.96,580898,0
+OI.US,D,20230515,000000,21.07,21.19,20.92,21.13,625397,0
+OI.US,D,20230516,000000,21.11,21.15,20.78,20.92,741122,0
+OI.US,D,20230517,000000,21.12,21.66,21.02,21.48,1027035,0
+OI.US,D,20230518,000000,21.4,21.625,20.98,21.55,1008974,0
+OI.US,D,20230519,000000,22.13,22.22,21.59,21.88,799660,0
+OI.US,D,20230522,000000,21.87,22.24,21.8195,22.14,724009,0
+OI.US,D,20230523,000000,21.94,22.47,21.77,22.08,861302,0
+OI.US,D,20230524,000000,21.84,21.945,21.47,21.61,678117,0
+OI.US,D,20230525,000000,21.51,21.75,21.3,21.75,640893,0
+OI.US,D,20230526,000000,21.84,22.1,21.67,21.9,696423,0
+OI.US,D,20230530,000000,21.78,21.88,21.325,21.44,667601,0
+OI.US,D,20230531,000000,21.36,21.495,20.4,20.72,959757,0
+OI.US,D,20230601,000000,20.66,21.1,20.54,20.84,614534,0
+OI.US,D,20230602,000000,21.32,22.01,21.3,21.99,927472,0
+OI.US,D,20230605,000000,21.66,21.87,20.99,21.63,950555,0
+OI.US,D,20230606,000000,21.52,22.12,21.52,21.97,811825,0
+OI.US,D,20230607,000000,22.15,22.735,22.01,22.37,1347986,0
+OI.US,D,20230608,000000,22.32,22.32,21.35,21.42,1713189,0
+OI.US,D,20230609,000000,21.24,21.47,20.855,20.88,1002377,0
+OI.US,D,20230612,000000,20.81,21.2,20.61,21.15,1128830,0
+OI.US,D,20230613,000000,21.11,21.73,21.0759,21.44,1022307,0
+OI.US,D,20230614,000000,21.49,21.57,20.1,20.86,1468221,0
+OI.US,D,20230615,000000,20.75,21.135,20.595,21.11,898803,0
+OI.US,D,20230616,000000,21.53,21.72,20.64,20.94,2920758,0
+OI.US,D,20230620,000000,20.72,20.99,20.53,20.81,787062,0
+OI.US,D,20230621,000000,20.72,21.005,20.52,20.85,719090,0
+OI.US,D,20230622,000000,20.86,21.105,20.46,21.02,1075260,0
+OI.US,D,20230623,000000,20.62,21.01,20.15,20.16,2228911,0
+OI.US,D,20230626,000000,20.28,20.66,20.28,20.4,1073810,0
+OI.US,D,20230627,000000,20.34,21,20.26,20.69,1018272,0
+OI.US,D,20230628,000000,20.56,20.715,20.41,20.64,673316,0
+OI.US,D,20230629,000000,20.57,21.08,20.51,21.01,654007,0
+OI.US,D,20230630,000000,21.17,21.45,21.005,21.33,1143154,0
+OI.US,D,20230703,000000,21.29,21.98,21.29,21.91,487380,0
+OI.US,D,20230705,000000,21.67,21.67,21.125,21.17,778157,0
+OI.US,D,20230706,000000,21.04,21.04,20.565,20.96,588471,0
+OI.US,D,20230707,000000,20.92,21.66,20.865,21.42,694251,0
+OI.US,D,20230710,000000,20.99,21.55,20.99,21.21,692978,0
+OI.US,D,20230711,000000,21.4,21.8163,21.26,21.77,932640,0
+OI.US,D,20230712,000000,22.23,22.285,21.94,22.18,724920,0
+OI.US,D,20230713,000000,22.18,22.66,22.11,22.59,1023634,0
+OI.US,D,20230714,000000,22.44,22.71,22.275,22.68,742838,0
+OI.US,D,20230717,000000,22.53,22.8,22.4781,22.74,660733,0
+OI.US,D,20230718,000000,22.75,23.395,22.7053,23.19,789255,0
+OI.US,D,20230719,000000,23.225,23.3789,22.96,23.35,773554,0
+OI.US,D,20230720,000000,23.4,23.4,22.75,23.06,591564,0
+OI.US,D,20230721,000000,23.16,23.23,22.87,22.99,753701,0
+OI.US,D,20230724,000000,22.98,23.105,22.73,22.94,513033,0
+OI.US,D,20230725,000000,22.89,23.57,22.81,23.36,652213,0
+OI.US,D,20230726,000000,23.26,23.42,22.81,22.95,881268,0
+OI.US,D,20230727,000000,23.19,23.49,22.94,23.08,727034,0
+OI.US,D,20230728,000000,23.23,23.44,23.0825,23.23,683497,0
+OI.US,D,20230731,000000,23.25,23.4,22.88,22.96,815207,0
+OI.US,D,20230801,000000,22.61,22.75,22.31,22.43,1283531,0
+OI.US,D,20230802,000000,21.97,21.97,19.485,20,3463863,0
+OI.US,D,20230803,000000,20.03,20.86,19.85,20.73,1461748,0
+OI.US,D,20230804,000000,20.58,20.73,19.52,19.56,1897027,0
+OI.US,D,20230807,000000,19.55,20.1,19.48,19.98,1367173,0
+OI.US,D,20230808,000000,19.62,20.25,19.3871,20.15,680694,0
+OI.US,D,20230809,000000,20.2,20.31,19.82,19.95,807142,0
+OI.US,D,20230810,000000,19.96,20.26,19.87,20.23,583715,0
+OI.US,D,20230811,000000,20.15,20.16,19.69,19.95,567693,0
+OI.US,D,20230814,000000,19.94,19.94,19.51,19.83,878646,0
+OI.US,D,20230815,000000,19.7,19.7,19.14,19.28,936474,0
+OI.US,D,20230816,000000,19.28,19.59,19.23,19.3,699702,0
+OI.US,D,20230817,000000,19.34,19.64,18.94,19.2,1055919,0
+OI.US,D,20230818,000000,19.01,19.315,18.92,19.21,811539,0
+OI.US,D,20230821,000000,19.31,19.31,18.88,19.04,1283630,0
+OI.US,D,20230822,000000,19.19,19.425,18.97,19.29,769168,0
+OI.US,D,20230823,000000,19.3,19.65,19.1525,19.53,542530,0
+OI.US,D,20230824,000000,19.35,19.72,19.3,19.33,610956,0
+OI.US,D,20230825,000000,19.38,19.57,19.08,19.46,443625,0
+OI.US,D,20230828,000000,19.54,19.8,19.44,19.49,458670,0
+OI.US,D,20230829,000000,19.56,19.84,19.545,19.8,500719,0
+OI.US,D,20230830,000000,19.68,19.9,19.68,19.89,737359,0
+OI.US,D,20230831,000000,19.88,19.985,19.71,19.86,616254,0
+OI.US,D,20230901,000000,20.09,20.29,20.01,20.28,783988,0
+OI.US,D,20230905,000000,19.91,19.935,19.23,19.47,821365,0
+OI.US,D,20230906,000000,19.56,19.89,19.27,19.29,752146,0
+OI.US,D,20230907,000000,19.24,19.33,18.82,18.89,1170340,0
+OI.US,D,20230908,000000,18.83,18.84,18.58,18.63,993165,0
+OI.US,D,20230911,000000,18.91,19.04,18.425,18.48,745437,0
+OI.US,D,20230912,000000,18.45,18.66,18.3,18.55,1011020,0
+OI.US,D,20230913,000000,18.29,18.445,17.895,18.02,1837176,0
+OI.US,D,20230914,000000,18.3,18.699,18.3,18.37,1941934,0
+OI.US,D,20230915,000000,18.24,18.345,17.98,18.31,3270402,0
+OI.US,D,20230918,000000,18.32,18.325,17.93,17.95,1135616,0
+OI.US,D,20230919,000000,18.05,18.24,17.93,18.22,2014427,0
+OI.US,D,20230920,000000,18.27,18.5,18.13,18.15,916717,0
+OI.US,D,20230921,000000,18.03,18.08,17.7,17.78,1028734,0
+OI.US,D,20230922,000000,17.78,17.875,17.19,17.19,1085226,0
+OI.US,D,20230925,000000,17.09,17.5,17.07,17.29,1205175,0
+OI.US,D,20230926,000000,17.19,17.33,16.94,16.95,938811,0
+OI.US,D,20230927,000000,17.12,17.19,16.92,16.95,942046,0
+OI.US,D,20230928,000000,16.9,17.2,16.88,17.05,1745254,0
+OI.US,D,20230929,000000,17.26,17.35,16.69,16.73,1539708,0
+OI.US,D,20231002,000000,16.62,16.75,16.43,16.59,1459281,0
+OI.US,D,20231003,000000,16.29,16.43,15.97,16.04,2661679,0
+OI.US,D,20231004,000000,16.19,16.4199,15.865,16.28,1821235,0
+OI.US,D,20231005,000000,16.25,16.34,15.64,15.87,2476708,0
+OI.US,D,20231006,000000,15.81,15.89,15.38,15.57,1645929,0
+OI.US,D,20231009,000000,15.47,15.8762,15.32,15.71,1124479,0
+OI.US,D,20231010,000000,15.71,16,15.635,15.73,1447642,0
+OI.US,D,20231011,000000,16.09,16.4614,16.09,16.31,1688644,0
+OI.US,D,20231012,000000,16.2,16.2,15.45,15.56,1650933,0
+OI.US,D,20231013,000000,15.7,15.73,15.28,15.47,1635950,0
+OI.US,D,20231016,000000,15.69,15.69,15.33,15.4,1154711,0
+OI.US,D,20231017,000000,15.22,15.76,15.21,15.65,1787954,0
+OI.US,D,20231018,000000,15.37,15.59,15.3,15.41,1447852,0
+OI.US,D,20231019,000000,15.25,15.77,15.25,15.39,1966155,0
+OI.US,D,20231020,000000,15.4,15.47,15.16,15.19,2125614,0
+OI.US,D,20231023,000000,15.13,15.26,14.9,14.92,1821776,0
+OI.US,D,20231024,000000,15.08,15.215,14.99,15.12,1188127,0
+OI.US,D,20231025,000000,14.97,15.1,14.8,14.86,1597987,0
+OI.US,D,20231026,000000,14.91,15.245,14.87,15.07,2049307,0
+OI.US,D,20231027,000000,15.13,15.285,14.89,15.24,1330663,0
+OI.US,D,20231030,000000,15.42,15.6,15.17,15.5,2175039,0
+OI.US,D,20231031,000000,15.57,15.7,15.395,15.45,1582297,0
+OI.US,D,20231101,000000,14,15,13.56,14.63,4787337,0
+OI.US,D,20231102,000000,14.84,14.84,14.34,14.51,2571553,0
+OI.US,D,20231103,000000,14.79,15.221,14.745,14.95,2299135,0
+OI.US,D,20231106,000000,15,15.015,14.49,14.52,2424823,0
+OI.US,D,20231107,000000,14.39,14.815,14.35,14.75,1910138,0
+OI.US,D,20231108,000000,14.82,14.97,14.69,14.72,2136858,0
+OI.US,D,20231109,000000,14.9,14.92,14.5,14.65,2122244,0
+OI.US,D,20231110,000000,14.64,14.67,14.33,14.6,2009823,0
+OI.US,D,20231113,000000,14.51,14.59,13.82,13.9,2200175,0
+OI.US,D,20231114,000000,14.35,14.85,14.325,14.82,1912133,0
+OI.US,D,20231115,000000,14.92,15.08,14.77,14.9,2435857,0
+OI.US,D,20231116,000000,14.84,14.92,14.46,14.65,1554220,0
+OI.US,D,20231117,000000,14.8,15.06,14.76,15.01,2202087,0
+OI.US,D,20231120,000000,14.95,15.02,14.77,14.92,1002470,0
+OI.US,D,20231121,000000,14.81,14.91,14.725,14.77,1122764,0
+OI.US,D,20231122,000000,14.95,15.01,14.77,14.81,774055,0
+OI.US,D,20231124,000000,14.82,14.95,14.79,14.88,1063712,0
+OI.US,D,20231127,000000,14.76,14.84,14.55,14.79,941307,0
+OI.US,D,20231128,000000,14.81,14.81,14.5169,14.68,1500926,0
+OI.US,D,20231129,000000,14.84,15.02,14.7,14.75,1034376,0
+OI.US,D,20231130,000000,14.8,14.98,14.63,14.76,1511584,0
+OI.US,D,20231201,000000,14.74,15.52,14.6,15.49,1778085,0
+OI.US,D,20231204,000000,15.44,15.85,15.43,15.68,1497849,0
+OI.US,D,20231205,000000,15.55,15.68,15.31,15.35,1826105,0
+OI.US,D,20231206,000000,15.44,15.66,15.3,15.32,1113251,0
+OI.US,D,20231207,000000,15.35,15.53,15.22,15.45,1351272,0
+OI.US,D,20231208,000000,15.39,15.69,15.29,15.36,1269121,0
+OI.US,D,20231211,000000,15.43,15.59,15.34,15.55,1136551,0
+OI.US,D,20231212,000000,15.44,15.53,15.32,15.44,957898,0
+OI.US,D,20231213,000000,15.42,15.995,15.27,15.93,2095280,0
+OI.US,D,20231214,000000,16.2,16.63,15.985,16.12,1812896,0
+OI.US,D,20231215,000000,16.19,16.22,15.82,15.83,4847494,0
+OI.US,D,20231218,000000,15.9,16.015,15.81,15.86,1714664,0
+OI.US,D,20231219,000000,15.96,16.2,15.96,16.14,1729525,0
+OI.US,D,20231220,000000,16.07,16.33,15.85,15.88,2124895,0
+OI.US,D,20231221,000000,16.03,16.53,15.89,16.49,1713173,0
+OI.US,D,20231222,000000,16.59,16.77,16.495,16.76,936433,0
+OI.US,D,20231226,000000,16.66,17.325,16.66,17.26,3297746,0
+OI.US,D,20231227,000000,17.31,17.35,16.95,16.97,1306811,0
+OI.US,D,20231228,000000,16.9,16.9752,16.56,16.65,910473,0
+OI.US,D,20231229,000000,16.58,16.62,16.285,16.38,977330,0
+OI.US,D,20240102,000000,16.17,16.585,16.1,16.22,1111548,0
+OI.US,D,20240103,000000,15.91,16.0294,15.2,15.2,2672798,0
+OI.US,D,20240104,000000,15.27,15.53,15.08,15.28,1834710,0
+OI.US,D,20240105,000000,15.21,15.725,15.19,15.51,1436393,0
+OI.US,D,20240108,000000,15.41,15.88,15.41,15.88,1294265,0
+OI.US,D,20240109,000000,15.6,15.62,15.39,15.53,1526801,0
+OI.US,D,20240110,000000,15.42,15.705,15.42,15.65,1331901,0
+OI.US,D,20240111,000000,15.67,15.74,15.41,15.66,1566596,0
+OI.US,D,20240112,000000,15.89,15.95,15.38,15.39,719255,0
+OI.US,D,20240116,000000,15.57,15.57,15.275,15.35,1059946,0
+OI.US,D,20240117,000000,15.06,15.18,14.66,14.67,1304650,0
+OI.US,D,20240118,000000,14.71,14.73,14.455,14.68,1125847,0
+OI.US,D,20240119,000000,14.76,15.08,14.5,15,1143964,0
+OI.US,D,20240122,000000,15.06,15.305,14.92,14.92,1514259,0
+OI.US,D,20240123,000000,15.17,15.26,14.845,14.97,1575920,0
+OI.US,D,20240124,000000,15.17,15.17,14.72,14.81,1072551,0
+OI.US,D,20240125,000000,15.05,15.105,14.83,15.04,968010,0
+OI.US,D,20240126,000000,15.15,15.5,15.125,15.32,1098154,0
+OI.US,D,20240129,000000,15.24,15.26,14.93,15.19,1482333,0
+OI.US,D,20240130,000000,15.04,15.34,14.99,15.09,1380503,0
+OI.US,D,20240131,000000,15.13,15.14,14.49,14.56,3866177,0
+OI.US,D,20240201,000000,14.75,14.955,14.505,14.93,3830639,0
+OI.US,D,20240202,000000,14.71,15.155,14.6,15,1706469,0
+OI.US,D,20240205,000000,14.72,14.7929,14.3,14.51,1848583,0
+OI.US,D,20240206,000000,14.23,14.6,14.02,14.37,2825826,0
+OI.US,D,20240207,000000,15.78,16.41,15.185,16.39,4444144,0
+OI.US,D,20240208,000000,16.2,16.365,15.49,16.11,6272080,0
+OI.US,D,20240209,000000,15.93,15.935,15.4825,15.52,2263966,0
+OI.US,D,20240212,000000,15.53,16.82,15.53,16.8,3061707,0
+OI.US,D,20240213,000000,16.29,16.56,16.1,16.25,3130287,0
+OI.US,D,20240214,000000,16.36,16.405,15.935,16.32,1638060,0
+OI.US,D,20240215,000000,16.37,16.88,16.2914,16.86,1669860,0
+OI.US,D,20240216,000000,16.73,16.73,16.045,16.1,1362979,0
+OI.US,D,20240220,000000,15.88,16.545,15.8,16.46,1792365,0
+OI.US,D,20240221,000000,16.46,17.05,16.41,17.03,1300130,0
+OI.US,D,20240222,000000,16.92,17.275,16.88,17.11,1339122,0
+OI.US,D,20240223,000000,17.16,17.3302,16.99,17.25,1222060,0
+OI.US,D,20240226,000000,17.15,17.37,17.03,17.26,1191601,0
+OI.US,D,20240227,000000,17.47,17.52,16.88,17.08,2181609,0
+OI.US,D,20240228,000000,16.87,17.11,16.52,16.52,1007063,0
+OI.US,D,20240229,000000,16.72,17.13,16.67,16.92,1750354,0
+OI.US,D,20240301,000000,16.96,17.305,16.86,17.21,1089086,0
+OI.US,D,20240304,000000,17.22,17.36,16.77,16.83,1867702,0
+OI.US,D,20240305,000000,16.68,17.17,16.68,16.83,954725,0
+OI.US,D,20240306,000000,16.91,16.915,16.18,16.2,1672083,0
+OI.US,D,20240307,000000,16.39,16.97,16.26,16.88,1692035,0
+OI.US,D,20240308,000000,17.04,17.12,16.24,16.25,1280670,0
+OI.US,D,20240311,000000,16.1,16.74,16.05,16.57,1105892,0
+OI.US,D,20240312,000000,16.8,16.8,15.98,16.04,1299542,0
+OI.US,D,20240313,000000,15.97,16.33,15.64,15.66,1444091,0
+OI.US,D,20240314,000000,15.58,15.63,15.09,15.25,1959044,0
+OI.US,D,20240315,000000,15.18,15.65,15.1301,15.56,2894882,0
+OI.US,D,20240318,000000,15.44,15.56,15.065,15.13,1610444,0
+OI.US,D,20240319,000000,15.17,15.47,15.105,15.18,1011436,0
+OI.US,D,20240320,000000,15.02,15.58,15.02,15.46,872619,0
+OI.US,D,20240321,000000,15.57,15.7,15.4842,15.64,1113058,0
+OI.US,D,20240322,000000,15.63,15.685,15.32,15.34,934753,0
+OI.US,D,20240325,000000,15.45,15.925,15.45,15.55,763676,0
+OI.US,D,20240326,000000,15.65,15.73,15.485,15.61,773567,0
+OI.US,D,20240327,000000,15.77,16.19,15.735,16.19,868333,0
+OI.US,D,20240328,000000,16.23,16.745,16.23,16.59,1757929,0
+OI.US,D,20240401,000000,16.73,17.01,16.59,16.76,1457369,0
+OI.US,D,20240402,000000,16.58,16.985,16.44,16.97,2106353,0
+OI.US,D,20240403,000000,16.95,17.58,16.95,17.25,2219640,0
+OI.US,D,20240404,000000,17.16,17.29,16.035,16.09,1649658,0
+OI.US,D,20240405,000000,16.05,16.1,15.52,15.69,2434894,0
+OI.US,D,20240408,000000,15.68,15.88,15.41,15.51,1490228,0
+OI.US,D,20240409,000000,15.56,16.08,15.545,16.05,1020244,0
+OI.US,D,20240410,000000,15.71,16.19,15.52,16.1,1570187,0
+OI.US,D,20240411,000000,16.03,16.16,15.7225,15.87,1138140,0
+OI.US,D,20240412,000000,15.8,15.905,15.255,15.3,1540423,0
+OI.US,D,20240415,000000,15.47,15.745,15.225,15.31,1116598,0
+OI.US,D,20240416,000000,15.18,15.375,15.025,15.18,1758304,0
+OI.US,D,20240417,000000,15.33,15.565,15.09,15.09,1096362,0
+OI.US,D,20240418,000000,15.17,15.47,15.06,15.42,951778,0
+OI.US,D,20240419,000000,14.75,14.8294,14.16,14.57,2734246,0
+OI.US,D,20240422,000000,14.59,14.875,14.44,14.81,1164755,0
+OI.US,D,20240423,000000,14.71,15,14.71,14.85,908659,0
+OI.US,D,20240424,000000,14.89,14.97,14.555,14.89,1428258,0
+OI.US,D,20240425,000000,14.92,15.08,14.61,14.85,1102094,0
+OI.US,D,20240426,000000,14.87,15.34,14.82,15.07,1097285,0
+OI.US,D,20240429,000000,15.14,15.715,15.14,15.66,1954942,0
+OI.US,D,20240430,000000,15.46,15.62,14.92,14.96,1987816,0
+OI.US,D,20240501,000000,13.1,13.65,12.405,12.58,9081012,0
+OI.US,D,20240502,000000,12.64,13.195,12.56,13.09,2927319,0
+OI.US,D,20240503,000000,13.38,13.67,13.14,13.17,1483504,0
+OI.US,D,20240506,000000,13.26,13.68,13.24,13.36,1316483,0
+OI.US,D,20240507,000000,13.42,13.88,13.34,13.39,1799357,0
+OI.US,D,20240508,000000,13.2,13.54,13.16,13.4,1058552,0
+OI.US,D,20240509,000000,13.48,13.53,13.36,13.45,718211,0
+OI.US,D,20240510,000000,13.51,13.51,13.195,13.48,924059,0
+OI.US,D,20240513,000000,13.56,13.905,13.5,13.63,1289766,0
+OI.US,D,20240514,000000,13.83,14.01,13.65,13.94,2055050,0
+OI.US,D,20240515,000000,14.13,14.15,13.51,13.66,1596027,0
+OI.US,D,20240516,000000,13.63,13.795,13.465,13.72,1221712,0
+OI.US,D,20240517,000000,13.75,13.75,13.2499,13.29,1649137,0
+OI.US,D,20240520,000000,13.26,13.35,12.975,13.15,2955135,0
+OI.US,D,20240521,000000,13.1,13.22,12.85,12.93,1682106,0
+OI.US,D,20240522,000000,12.95,13.06,12.53,12.57,2075076,0
+OI.US,D,20240523,000000,12.53,12.68,12.085,12.16,1880679,0
+OI.US,D,20240524,000000,12.29,12.6,12.23,12.56,1659692,0
+OI.US,D,20240528,000000,12.65,13.055,12.6,12.71,1166850,0
+OI.US,D,20240529,000000,12.45,12.695,12.43,12.6,944905,0
+OI.US,D,20240530,000000,12.6,12.72,12.54,12.63,711958,0
+OI.US,D,20240531,000000,12.66,12.825,12.42,12.69,1212811,0
+OI.US,D,20240603,000000,12.55,12.73,12.335,12.34,1513054,0
+OI.US,D,20240604,000000,12.2,12.25,12.005,12.2,1602505,0
+OI.US,D,20240605,000000,12.23,12.44,12.09,12.36,1383374,0
+OI.US,D,20240606,000000,12.36,12.47,12.065,12.12,958102,0
+OI.US,D,20240607,000000,11.97,12.09,11.85,11.87,1024434,0
+OI.US,D,20240610,000000,11.71,12.07,11.61,11.97,1637295,0
+OI.US,D,20240611,000000,11.83,11.99,11.75,11.8,872906,0
+OI.US,D,20240612,000000,12.08,12.23,11.905,12,1255967,0
+OI.US,D,20240613,000000,12,12,11.52,11.73,2804236,0
+OI.US,D,20240614,000000,11.6,11.9,11.46,11.74,1257867,0
+OI.US,D,20240617,000000,11.79,12.115,11.68,11.89,1472587,0
+OI.US,D,20240618,000000,11.94,12.01,11.13,11.29,2322431,0
+OI.US,D,20240620,000000,11.22,11.31,11.01,11.31,2203267,0
+OI.US,D,20240621,000000,11.3,11.43,11.065,11.1,4445463,0
+OI.US,D,20240624,000000,11.19,11.318,11.07,11.08,2338159,0
+OI.US,D,20240625,000000,11.04,11.19,10.785,10.98,2119884,0
+OI.US,D,20240626,000000,10.87,11.11,10.86,11.01,1644329,0
+OI.US,D,20240627,000000,11.01,11.12,10.8,10.99,1579130,0
+OI.US,D,20240628,000000,11.07,11.205,10.86,11.13,8143402,0
+OI.US,D,20240701,000000,11.24,11.32,10.67,10.72,1487518,0
+OI.US,D,20240702,000000,10.74,10.87,10.445,10.57,2328493,0
+OI.US,D,20240703,000000,10.65,10.65,10.46,10.5,891579,0
+OI.US,D,20240705,000000,10.45,10.63,10.43,10.55,2141482,0
+OI.US,D,20240708,000000,10.64,10.93,10.44,10.45,1775858,0
+OI.US,D,20240709,000000,10.4,10.42,10.08,10.2,2050006,0
+OI.US,D,20240710,000000,10.31,10.54,10.18,10.51,1405630,0
+OI.US,D,20240711,000000,10.77,11.23,10.77,11.16,1508869,0
+OI.US,D,20240712,000000,11.3,11.49,11.22,11.36,1421386,0
+OI.US,D,20240715,000000,11.43,11.695,11.27,11.28,1318441,0
+OI.US,D,20240716,000000,11.28,11.735,11.23,11.7,1722467,0
+OI.US,D,20240717,000000,11.53,11.92,11.52,11.68,2335052,0
+OI.US,D,20240718,000000,11.65,12.075,11.47,11.59,1301291,0
+OI.US,D,20240719,000000,11.48,11.575,11.17,11.31,1571574,0
+OI.US,D,20240722,000000,11.39,11.53,11.13,11.45,1035264,0
+OI.US,D,20240723,000000,11.49,11.65,11.335,11.41,1119875,0
+OI.US,D,20240724,000000,11.35,11.58,11.205,11.25,1419852,0
+OI.US,D,20240725,000000,11.14,11.4498,11.14,11.29,1929609,0
+OI.US,D,20240726,000000,11.52,11.58,11.345,11.56,1474427,0
+OI.US,D,20240729,000000,11.59,11.74,11.36,11.45,1248888,0
+OI.US,D,20240730,000000,11.48,11.72,11.47,11.62,2906196,0
+OI.US,D,20240731,000000,11.41,13.6,11.325,13.36,6709061,0
+OI.US,D,20240801,000000,13.11,13.25,12.21,12.52,3107780,0
+OI.US,D,20240802,000000,12.17,12.39,11.97,12.26,2210741,0
+OI.US,D,20240805,000000,11.49,11.735,11.19,11.29,1972656,0
+OI.US,D,20240806,000000,11.06,11.485,11.02,11.28,1653994,0
+OI.US,D,20240807,000000,11.52,11.57,10.88,10.93,1768874,0
+OI.US,D,20240808,000000,11.13,11.43,11.06,11.22,2668120,0
+OI.US,D,20240809,000000,11.51,11.8,11.23,11.64,1922900,0
+OI.US,D,20240812,000000,11.61,11.7088,11.26,11.38,1859554,0
+OI.US,D,20240813,000000,11.45,11.91,11.4344,11.83,2245465,0
+OI.US,D,20240814,000000,11.91,11.91,11.37,11.57,1345681,0
+OI.US,D,20240815,000000,11.95,12.355,11.81,12.25,1960298,0
+OI.US,D,20240816,000000,12.12,12.33,12,12.25,1249400,0
+OI.US,D,20240819,000000,12.35,12.56,12.19,12.26,1321769,0
+OI.US,D,20240820,000000,12.3,12.33,11.98,11.99,797790,0
+OI.US,D,20240821,000000,12.1,12.345,12,12.21,1274684,0
+OI.US,D,20240822,000000,12.21,12.36,12.09,12.32,1257778,0
+OI.US,D,20240823,000000,12.38,12.815,12.365,12.78,1343112,0
+OI.US,D,20240826,000000,13,13.22,12.87,13.02,1092708,0
+OI.US,D,20240827,000000,13.01,13.01,12.695,12.91,925264,0
+OI.US,D,20240828,000000,12.74,12.95,12.74,12.86,770959,0
+OI.US,D,20240829,000000,12.96,12.98,12.7,12.79,1082713,0
+OI.US,D,20240830,000000,12.82,12.97,12.645,12.69,1011612,0
+OI.US,D,20240903,000000,12.5,12.52,12.2,12.31,1188772,0
+OI.US,D,20240904,000000,12.3,12.995,12.29,12.46,970840,0
+OI.US,D,20240905,000000,12.58,12.58,12.03,12.34,1739555,0
+OI.US,D,20240906,000000,12.3,12.61,12.1682,12.47,1523164,0
+OI.US,D,20240909,000000,12.45,12.59,12.17,12.18,1096475,0
+OI.US,D,20240910,000000,12.16,12.16,11.85,12.04,1277457,0
+OI.US,D,20240911,000000,12.02,12.02,11.525,11.92,2424468,0
+OI.US,D,20240912,000000,11.94,12.135,11.78,11.93,1142962,0
+OI.US,D,20240913,000000,12.17,12.73,12.17,12.7,1415152,0
+OI.US,D,20240916,000000,12.83,12.98,12.67,12.92,1069828,0
+OI.US,D,20240917,000000,13.07,13.22,12.85,12.92,1347024,0
+OI.US,D,20240918,000000,12.98,13.38,12.79,12.99,1068876,0
+OI.US,D,20240919,000000,13.44,13.56,13.25,13.42,2357717,0
+OI.US,D,20240920,000000,13.24,13.325,12.95,12.99,3121414,0
+OI.US,D,20240923,000000,13,13.14,12.67,12.67,1075712,0
+OI.US,D,20240924,000000,12.83,13.23,12.83,12.91,1634134,0
+OI.US,D,20240925,000000,12.93,12.965,12.48,12.51,1217832,0
+OI.US,D,20240926,000000,12.81,13.27,12.81,13.23,1322484,0
+OI.US,D,20240927,000000,13.39,13.52,13.17,13.27,2063581,0
+OI.US,D,20240930,000000,13.185,13.3,13.08,13.12,1002066,0
+OI.US,D,20241001,000000,13.05,13.295,13,13.08,923811,0
+OI.US,D,20241002,000000,13.1,13.22,12.845,12.88,699667,0
+OI.US,D,20241003,000000,12.74,13,12.67,12.81,838070,0
+OI.US,D,20241004,000000,13.08,13.25,12.88,13.19,981475,0
+OI.US,D,20241007,000000,13.08,13.38,13.08,13.17,895270,0
+OI.US,D,20241008,000000,13.06,13.165,12.8,13.04,919352,0
+OI.US,D,20241009,000000,13.04,13.26,12.96,12.98,849446,0
+OI.US,D,20241010,000000,12.86,13.325,12.83,13.14,1447170,0
+OI.US,D,20241011,000000,13.06,13.47,12.85,13.31,1251782,0
+OI.US,D,20241014,000000,13.28,13.4,13.12,13.13,1475375,0
+OI.US,D,20241015,000000,13.05,13.3,12.76,12.77,1591224,0
+OI.US,D,20241016,000000,12.92,13.02,12.57,12.73,1548494,0
+OI.US,D,20241017,000000,13.18,13.24,12.73,13.09,1019553,0
+OI.US,D,20241018,000000,13.25,13.255,12.995,13.18,804972,0
+OI.US,D,20241021,000000,13.09,13.12,12.51,12.52,1044586,0
+OI.US,D,20241022,000000,12.51,12.51,12.105,12.16,1349818,0
+OI.US,D,20241023,000000,12.08,12.61,12.015,12.28,1160372,0
+OI.US,D,20241024,000000,12.35,12.375,12.1,12.28,1015985,0
+OI.US,D,20241025,000000,12.38,12.44,12.14,12.15,802434,0
+OI.US,D,20241028,000000,12.25,12.78,12.22,12.74,2219885,0
+OI.US,D,20241029,000000,12.57,12.86,12.36,12.44,2800232,0
+OI.US,D,20241030,000000,11.56,12.01,11.41,11.55,3589019,0
+OI.US,D,20241031,000000,11.45,11.55,11.08,11.11,2232429,0
+OI.US,D,20241101,000000,11.07,11.4,11.07,11.24,1546093,0
+OI.US,D,20241104,000000,11.18,11.495,11.18,11.35,1813004,0
+OI.US,D,20241105,000000,11.27,12.02,11.2,11.95,1894504,0
+OI.US,D,20241106,000000,12.76,12.92,12.4144,12.88,3173916,0
+OI.US,D,20241107,000000,13,13.08,12.65,12.81,2159598,0
+OI.US,D,20241108,000000,12.79,13.07,12.74,12.8,1488864,0
+OI.US,D,20241111,000000,12.89,13.475,12.89,13.37,1505296,0
+OI.US,D,20241112,000000,13.2,13.35,12.985,13,1456433,0
+OI.US,D,20241113,000000,13.035,13.035,12.665,12.77,973155,0
+OI.US,D,20241114,000000,12.88,13.18,12.7,13.14,1045225,0
+OI.US,D,20241115,000000,13.34,13.42,12.925,12.97,1277283,0
+OI.US,D,20241118,000000,12.925,13,12.42,12.43,1384234,0
+OI.US,D,20241119,000000,12.22,12.27,11.95,12.16,1136926,0
+OI.US,D,20241120,000000,12.125,12.56,12.05,12.56,915806,0
+OI.US,D,20241121,000000,12.6,13.0063,12.515,12.85,1031350,0
+OI.US,D,20241122,000000,12.965,13.07,12.855,12.93,974139,0
+OI.US,D,20241125,000000,13.085,13.41,12.96,12.97,1996627,0
+OI.US,D,20241126,000000,12.855,12.875,12.405,12.6,967122,0
+OI.US,D,20241127,000000,12.77,13.11,12.66,12.69,843702,0
+OI.US,D,20241129,000000,12.82,12.89,12.57,12.6,930256,0
+OI.US,D,20241202,000000,12.655,12.78,12.42,12.73,1128100,0
+OI.US,D,20241203,000000,12.775,12.775,12.4,12.54,658305,0
+OI.US,D,20241204,000000,12.565,12.57,12.07,12.13,794213,0
+OI.US,D,20241205,000000,12.13,12.14,11.83,11.9,919325,0
+OI.US,D,20241206,000000,11.9,12,11.715,11.85,693285,0
+OI.US,D,20241209,000000,11.97,12.205,11.735,11.82,1061770,0
+OI.US,D,20241210,000000,11.765,11.88,11.52,11.8,2388875,0
+OI.US,D,20241211,000000,11.93,11.93,11.52,11.78,1336477,0
+OI.US,D,20241212,000000,11.685,11.88,11.46,11.47,803151,0
+OI.US,D,20241213,000000,11.43,11.6,11.17,11.4,1100932,0
+OI.US,D,20241216,000000,11.31,11.53,11.14,11.15,1561242,0
+OI.US,D,20241217,000000,11.08,11.08,10.43,10.69,2183865,0
+OI.US,D,20241218,000000,10.75,11,10.205,10.38,2127384,0
+OI.US,D,20241219,000000,10.42,10.48,9.94,9.95,2369856,0
+OI.US,D,20241220,000000,9.875,10.31,9.85,10.04,4214423,0
+OI.US,D,20241223,000000,10.03,10.22,9.99,10.14,1131523,0
+OI.US,D,20241224,000000,10.2,10.39,10,10.2,1320633,0
+OI.US,D,20241226,000000,10.085,10.375,10.035,10.33,1587954,0
+OI.US,D,20241227,000000,10.18,10.45,10.1449,10.3,1667847,0
+OI.US,D,20241230,000000,10.18,10.515,10.03,10.43,1268489,0
+OI.US,D,20241231,000000,10.44,10.86,10.44,10.84,1280267,0
+OI.US,D,20250102,000000,10.915,11.167,10.74,10.75,1622449,0
+OI.US,D,20250103,000000,10.755,10.88,10.51,10.57,1160683,0
+OI.US,D,20250106,000000,10.72,11.225,10.71,10.97,1342523,0
+OI.US,D,20250107,000000,10.96,11.11,10.61,10.68,1495003,0
+OI.US,D,20250108,000000,10.565,10.58,10.4,10.45,1228499,0
+OI.US,D,20250110,000000,10.31,10.32,10.13,10.17,927396,0
+OI.US,D,20250113,000000,10.05,10.26,10,10.26,1399830,0
+OI.US,D,20250114,000000,10.33,10.82,10.31,10.42,1712067,0
+OI.US,D,20250115,000000,10.76,10.84,10.45,10.45,1031290,0
+OI.US,D,20250116,000000,10.45,10.48,10.18,10.34,1045579,0
+OI.US,D,20250117,000000,10.5,10.58,10.39,10.42,736181,0
+OI.US,D,20250121,000000,10.53,10.77,10.38,10.73,901435,0
+OI.US,D,20250122,000000,10.675,10.84,10.65,10.8,754645,0
+OI.US,D,20250123,000000,10.725,11.15,10.66,11.07,1623398,0
+OI.US,D,20250124,000000,10.97,11.15,10.855,11.12,831091,0
+OI.US,D,20250127,000000,11.35,12,11.35,11.74,2547776,0
+OI.US,D,20250128,000000,11.68,11.8,11.335,11.35,1848095,0
+OI.US,D,20250129,000000,11.35,11.89,11.35,11.56,1736854,0
+OI.US,D,20250130,000000,11.745,12.1,11.66,11.88,1920022,0
+OI.US,D,20250131,000000,11.855,12.205,11.77,11.94,1758560,0
+OI.US,D,20250203,000000,11.56,11.69,11.3,11.61,1361238,0
+OI.US,D,20250204,000000,11.51,11.775,11.51,11.73,1884023,0
+OI.US,D,20250205,000000,12.3,12.75,11.95,12.06,3616646,0
+OI.US,D,20250206,000000,12.14,12.24,11.41,11.55,2149304,0
+OI.US,D,20250207,000000,11.555,11.77,11.39,11.49,1282313,0
+OI.US,D,20250210,000000,11.54,11.85,11.54,11.55,1193181,0
+OI.US,D,20250211,000000,11.5,11.65,11.405,11.64,1067251,0
+OI.US,D,20250212,000000,11.39,11.64,11.31,11.51,903292,0
+OI.US,D,20250213,000000,11.605,11.84,11.52,11.7,1101787,0
+OI.US,D,20250214,000000,11.745,11.8999,11.44,11.57,792242,0
+OI.US,D,20250218,000000,11.6,11.9,11.53,11.68,1378913,0
+OI.US,D,20250219,000000,11.6,11.72,11.22,11.26,1587953,0
+OI.US,D,20250220,000000,11.235,11.814,11.14,11.76,1588574,0
+OI.US,D,20250221,000000,11.845,11.87,11.245,11.29,1910258,0
+OI.US,D,20250224,000000,11.345,11.59,11.245,11.34,1201385,0
+OI.US,D,20250225,000000,11.545,11.545,11.36,11.42,971818,0
+OI.US,D,20250226,000000,11.59,11.635,11.28,11.46,913010,0
+OI.US,D,20250227,000000,11.4837,11.4837,11.22,11.32,1065802,0
+OI.US,D,20250228,000000,11.275,11.615,11.25,11.47,1694421,0
+OI.US,D,20250303,000000,11.615,11.75,10.84,10.9,1658024,0
+OI.US,D,20250304,000000,10.67,10.94,10.47,10.63,1543783,0
+OI.US,D,20250305,000000,10.89,11.75,10.864,11.72,2298061,0
+OI.US,D,20250306,000000,11.67,11.675,11.29,11.6,1638204,0
+OI.US,D,20250307,000000,11.55,11.92,11.46,11.81,1240006,0
+OI.US,D,20250310,000000,11.62,11.83,11.33,11.33,1410213,0
+OI.US,D,20250311,000000,11.455,11.69,11.15,11.44,1769639,0
+OI.US,D,20250312,000000,11.51,11.68,11.298,11.65,1623031,0
+OI.US,D,20250313,000000,11.635,11.72,11.02,11.18,1952463,0
+OI.US,D,20250314,000000,11.5,11.83,11.425,11.67,2132245,0
+OI.US,D,20250317,000000,11.86,12.2234,11.78,12.03,1721571,0
+OI.US,D,20250318,000000,12.16,12.37,11.98,12.2,1848043,0
+OI.US,D,20250319,000000,12.235,12.35,11.99,12.19,1532374,0
+OI.US,D,20250320,000000,11.91,12.36,11.91,12.26,1171342,0
+OI.US,D,20250321,000000,12.05,12.091,11.72,11.98,2633914,0
+OI.US,D,20250324,000000,12.055,12.16,11.805,11.94,811555,0
+OI.US,D,20250325,000000,11.905,12.01,11.74,11.85,1076052,0
+OI.US,D,20250326,000000,11.815,11.995,11.8,11.98,901759,0
+OI.US,D,20250327,000000,11.865,12.05,11.74,12.02,901168,0
+OI.US,D,20250328,000000,12,12,11.3855,11.54,1534640,0
+OI.US,D,20250331,000000,11.27,11.575,11.115,11.47,1267527,0
+OI.US,D,20250401,000000,11.435,11.65,11.4,11.64,1171184,0
+OI.US,D,20250402,000000,11.52,11.81,11.37,11.76,934900,0
+OI.US,D,20250403,000000,11.3,11.55,11.01,11.21,1738233,0
+OI.US,D,20250404,000000,10.75,10.84,9.95,10.53,2942567,0
+OI.US,D,20250407,000000,10.105,11.06,9.78,10.29,2273693,0
+OI.US,D,20250408,000000,10.48,10.665,9.52,9.62,2441069,0
+OI.US,D,20250409,000000,9.46,10.675,9.227,10.53,3210408,0
+OI.US,D,20250410,000000,10.3147,10.4516,9.885,10.27,1851709,0
+OI.US,D,20250411,000000,10.185,10.65,10.0301,10.65,1338242,0
+OI.US,D,20250414,000000,10.785,11.08,10.77,10.98,1645067,0
+OI.US,D,20250415,000000,10.89,11.035,10.77,10.8,1278346,0
+OI.US,D,20250416,000000,10.81,10.92,10.645,10.82,863177,0
+OI.US,D,20250417,000000,10.915,11.08,10.83,10.95,876741,0
+OI.US,D,20250421,000000,10.845,10.95,10.7,10.78,934436,0
+OI.US,D,20250422,000000,10.91,11.365,10.89,11.33,1276130,0
+OI.US,D,20250423,000000,11.62,11.845,11.135,11.23,1753947,0
+OI.US,D,20250424,000000,11.25,12.05,11.13,11.93,1704175,0
+OI.US,D,20250425,000000,11.81,11.98,11.7,11.93,1412030,0
+OI.US,D,20250428,000000,11.98,12.175,11.83,11.97,1010180,0
+OI.US,D,20250429,000000,11.93,12.23,11.93,12.15,1853803,0
+OI.US,D,20250430,000000,12.7,12.85,12.29,12.66,2269535,0
+OI.US,D,20250501,000000,12.64,13.205,12.64,12.81,1585005,0
+OI.US,D,20250502,000000,13.14,13.33,12.84,13.22,1637066,0
+OI.US,D,20250505,000000,13.06,13.49,13.0331,13.25,1152652,0
+OI.US,D,20250506,000000,13.1978,13.39,13.05,13.15,1212581,0
+OI.US,D,20250507,000000,13.3,13.3,12.795,12.87,1209184,0
+OI.US,D,20250508,000000,13.085,13.23,12.89,13.09,1975469,0
+OI.US,D,20250509,000000,13.115,13.45,13.08,13.44,1145586,0
+OI.US,D,20250512,000000,14.21,14.34,13.63,13.79,2150276,0
+OI.US,D,20250513,000000,13.935,13.99,13.73,13.78,858426,0
+OI.US,D,20250514,000000,13.78,13.86,13.635,13.74,1049425,0
+OI.US,D,20250515,000000,13.645,13.73,13.49,13.66,1627426,0
+OI.US,D,20250516,000000,13.55,13.595,13.26,13.27,973223,0
+OI.US,D,20250519,000000,13.16,13.54,13.06,13.52,1326268,0
+OI.US,D,20250520,000000,13.5,13.97,13.5,13.88,1895406,0
+OI.US,D,20250521,000000,13.74,13.82,13.5,13.54,1050267,0
+OI.US,D,20250522,000000,13.47,13.48,13.12,13.19,781366,0
+OI.US,D,20250523,000000,13.015,13.18,12.99,13.05,781882,0
+OI.US,D,20250527,000000,13.135,13.44,13.13,13.41,874101,0
+OI.US,D,20250528,000000,13.32,13.35,13,13.06,702878,0
+OI.US,D,20250529,000000,13.195,13.21,12.99,13.17,848761,0
+OI.US,D,20250530,000000,13.14,13.22,12.92,13.11,1302537,0
+OI.US,D,20250602,000000,13.165,13.25,12.81,12.89,1516017,0
+OI.US,D,20250603,000000,12.82,13.07,12.7,12.95,830807,0
+OI.US,D,20250604,000000,12.98,13.3,12.9,13.04,1663220,0
+OI.US,D,20250605,000000,13.15,13.3,12.875,13.25,731987,0
+OI.US,D,20250606,000000,13.46,13.64,13.44,13.62,1066773,0
+OI.US,D,20250609,000000,13.8,13.8,13.565,13.59,941621,0
+OI.US,D,20250610,000000,13.64,13.75,13.54,13.65,1364340,0
+OI.US,D,20250611,000000,13.64,14.06,13.56,14.01,1518164,0
+OI.US,D,20250612,000000,13.8,13.98,13.57,13.75,1223285,0
+OI.US,D,20250613,000000,13.4501,13.7,13.4,13.56,1248061,0
+OI.US,D,20250616,000000,13.65,13.895,13.52,13.8,871767,0
+OI.US,D,20250617,000000,13.73,13.805,13.535,13.6,697950,0
+OI.US,D,20250618,000000,13.565,13.74,13.48,13.51,795604,0
+OI.US,D,20250620,000000,13.7,14.14,13.505,14.02,3809565,0
+OI.US,D,20250623,000000,13.95,14.8008,13.95,14.39,4482161,0
+OI.US,D,20250624,000000,14.7098,14.83,14.5,14.7,3006006,0
+OI.US,D,20250625,000000,14.98,15.3299,14.845,15.19,2393252,0
+OI.US,D,20250626,000000,15.29,15.57,15.24,15.51,2261981,0
+OI.US,D,20250627,000000,15.55,15.58,14.89,15.06,3853081,0
+OI.US,D,20250630,000000,15.06,15.12,14.635,14.74,2227367,0
+OI.US,D,20250701,000000,14.705,15.2808,14.705,15.13,1920860,0
+OI.US,D,20250702,000000,15.205,15.59,15.06,15.57,1325710,0
+OI.US,D,20250703,000000,15.6,15.77,15.5,15.67,711002,0
+OI.US,D,20250707,000000,15.68,15.93,15.57,15.72,1647949,0
+OI.US,D,20250708,000000,15.785,16.04,15.72,15.8,1335830,0
+OI.US,D,20250709,000000,15.725,15.725,15.07,15.61,1891458,0
+OI.US,D,20250710,000000,15.48,15.8839,15.48,15.53,1465290,0
+OI.US,D,20250711,000000,15.57,15.69,15.4,15.41,1214524,0
+OI.US,D,20250714,000000,15.35,15.37,15.03,15.22,1556665,0
+OI.US,D,20250715,000000,15.315,15.37,14.4,14.43,1738489,0
+OI.US,D,20250716,000000,14.54,14.59,14.195,14.44,1190141,0
+OI.US,D,20250717,000000,14.4,14.63,14.32,14.52,1199939,0
+OI.US,D,20250718,000000,14.295,14.375,14.155,14.33,1135669,0
+OI.US,D,20250721,000000,14.36,14.5,14.275,14.36,1152924,0
+OI.US,D,20250722,000000,14.38,14.91,14.34,14.73,1527623,0
+OI.US,D,20250723,000000,14.95,14.99,14.74,14.94,1123236,0
+OI.US,D,20250724,000000,14.85,14.85,14.46,14.66,1103926,0
+OI.US,D,20250725,000000,14.74,14.745,14.505,14.57,1671454,0
+OI.US,D,20250728,000000,14.57,14.63,14.28,14.4,1773216,0
+OI.US,D,20250729,000000,14.56,14.66,14.31,14.48,2010679,0
+OI.US,D,20250730,000000,15,15.02,12.51,12.67,7709177,0
+OI.US,D,20250731,000000,12.5,13.095,12.13,13.01,3608589,0
+OI.US,D,20250801,000000,12.915,13.08,12.655,12.83,1861767,0
+OI.US,D,20250804,000000,12.74,12.96,12.55,12.94,2996275,0
+OI.US,D,20250805,000000,13.015,13.14,12.89,13,1327444,0
+OI.US,D,20250806,000000,12.945,13.1013,12.825,12.98,1470814,0
+OI.US,D,20250807,000000,13.2,13.49,13.07,13.36,1218418,0
+OI.US,D,20250808,000000,13.78,13.85,13.32,13.42,1251911,0
+OI.US,D,20250811,000000,13.385,13.4,12.83,12.95,1268766,0
+OI.US,D,20250812,000000,13.025,13.33,13.025,13.21,843049,0
+OI.US,D,20250813,000000,13.27,13.81,13.25,13.78,1745416,0
+OI.US,D,20250814,000000,13.515,13.68,13.375,13.67,1253961,0
+OI.US,D,20250815,000000,13.8,13.8,13.28,13.37,1427362,0
+OI.US,D,20250818,000000,13.375,13.375,12.975,13.01,940012,0
+OI.US,D,20250819,000000,13.06,13.235,12.925,12.99,768203,0
+OI.US,D,20250820,000000,13.025,13.03,12.865,12.94,1512482,0
+OI.US,D,20250821,000000,12.75,13.1479,12.75,13.02,963099,0
+OI.US,D,20250822,000000,13.1,13.6,13.04,13.41,1268131,0
+OI.US,D,20250825,000000,13.405,13.41,13.205,13.23,1788538,0
+OI.US,D,20250826,000000,13.19,13.37,13.16,13.26,923494,0
+OI.US,D,20250827,000000,13.26,13.34,13.05,13.05,1384587,0
+OI.US,D,20250828,000000,13.18,13.21,12.78,13.03,1902850,0
+OI.US,D,20250829,000000,13.03,13.07,12.87,12.99,940423,0
+OI.US,D,20250902,000000,12.79,12.83,12.59,12.8,1599266,0
+OI.US,D,20250903,000000,12.74,12.765,12.375,12.47,3406321,0
+OI.US,D,20250904,000000,12.57,12.63,12.34,12.63,1853113,0
+OI.US,D,20250905,000000,12.74,13.03,12.625,12.77,1636812,0
+OI.US,D,20250908,000000,12.78,12.95,12.585,12.95,1079446,0
+OI.US,D,20250909,000000,12.92,13.01,12.74,12.89,937152,0
+OI.US,D,20250910,000000,12.805,12.91,12.56,12.64,1227665,0
+OI.US,D,20250911,000000,12.6,13.26,12.6,13.22,2006611,0
+OI.US,D,20250912,000000,13.08,13.155,12.875,12.92,843036,0
+OI.US,D,20250915,000000,13.01,13.09,12.7034,12.75,836332,0
+OI.US,D,20250916,000000,12.795,12.795,12.59,12.79,1089381,0
+OI.US,D,20250917,000000,12.8125,13.12,12.56,12.6,879261,0
+OI.US,D,20250918,000000,12.66,12.91,12.56,12.81,1034056,0
+OI.US,D,20250919,000000,12.775,13.175,12.6,13.13,3954235,0
+OI.US,D,20250922,000000,13.11,13.17,12.9,13.14,1447456,0
+OI.US,D,20250923,000000,13.14,13.42,13.14,13.34,1355823,0
+OI.US,D,20250924,000000,13.28,13.435,13.17,13.24,894627,0
+OI.US,D,20250925,000000,12.97,13.05,12.64,12.83,1421080,0
+OI.US,D,20250926,000000,12.925,13.2,12.84,13.15,891531,0
+OI.US,D,20250929,000000,13.15,13.185,12.915,13.06,1298801,0
+OI.US,D,20250930,000000,13.105,13.105,12.72,12.97,1263110,0
+OI.US,D,20251001,000000,12.8849,13.285,12.8849,13.08,1338663,0
+OI.US,D,20251002,000000,13.1,13.35,13.04,13.12,961377,0
+OI.US,D,20251003,000000,13.105,13.31,12.94,12.94,1020264,0
+OI.US,D,20251006,000000,12.905,13.1,12.41,12.42,1290254,0
+OI.US,D,20251007,000000,12.43,12.5,12.065,12.12,1795132,0
+OI.US,D,20251008,000000,12.24,12.34,12.115,12.34,1191426,0
+OI.US,D,20251009,000000,12.17,12.28,11.8,11.9,1493704,0
+OI.US,D,20251010,000000,11.91,12.128,11.59,11.63,1862820,0
+OI.US,D,20251013,000000,11.735,11.87,11.43,11.43,1121273,0
+OI.US,D,20251014,000000,11.2302,11.7,11.2,11.62,1322859,0
+OI.US,D,20251015,000000,11.6875,12.01,11.66,11.77,1572314,0
+OI.US,D,20251016,000000,11.775,12.08,11.66,12.07,1522836,0
+OI.US,D,20251017,000000,11.935,12.22,11.85,12.22,831859,0
+OI.US,D,20251020,000000,12.285,12.38,12.06,12.22,749474,0
+OI.US,D,20251021,000000,12.1277,12.27,12,12.17,1001336,0
+OI.US,D,20251022,000000,12.15,12.49,12.1399,12.29,2507645,0
+OI.US,D,20251023,000000,12.3,12.565,12.22,12.52,1037786,0
+OI.US,D,20251024,000000,12.47,12.72,12.44,12.6,1049858,0
+OI.US,D,20251027,000000,12.64,12.655,12.22,12.23,1070034,0
+OI.US,D,20251028,000000,12.1,12.22,12.06,12.07,915842,0
+OI.US,D,20251029,000000,12.025,12.025,11.52,11.59,2631293,0
+OI.US,D,20251030,000000,11.36,11.64,11.31,11.46,1865789,0
+OI.US,D,20251031,000000,11.29,11.4,11.13,11.29,3061647,0
+OI.US,D,20251103,000000,11.27,11.78,11.2,11.76,2451483,0
+OI.US,D,20251104,000000,11.61,11.96,11.52,11.8,2194182,0
+OI.US,D,20251105,000000,13.12,13.87,12.75,13.47,4813800,0
+OI.US,D,20251106,000000,13.79,13.81,13.12,13.2,3132025,0
+OI.US,D,20251107,000000,13.285,13.285,12.855,12.88,1575733,0
+OI.US,D,20251110,000000,13,13.1,12.61,12.84,1469149,0
+OI.US,D,20251111,000000,12.92,13.25,12.84,13.07,1288858,0
+OI.US,D,20251112,000000,13.15,13.47,12.895,12.91,1380929,0
+OI.US,D,20251113,000000,12.965,13.48,12.965,13.29,1190557,0
+OI.US,D,20251114,000000,13.145,13.35,12.95,13.19,1416227,0
+OI.US,D,20251117,000000,13.665,13.76,12.78,12.82,1850742,0
+OI.US,D,20251118,000000,12.845,12.94,12.73,12.84,838912,0
+OI.US,D,20251119,000000,12.795,12.87,12.69,12.7,868341,0
+OI.US,D,20251120,000000,12.7,12.87,12.51,12.71,956594,0
+OI.US,D,20251121,000000,12.66,13.33,12.66,13.2,1460716,0
+OI.US,D,20251124,000000,13.18,13.18,12.64,12.64,3832081,0
+OI.US,D,20251125,000000,12.865,13.45,12.805,13.13,7608714,0
+OI.US,D,20251126,000000,13.14,13.4922,13.07,13.45,5026570,0
+OI.US,D,20251128,000000,13.46,13.5,13.255,13.48,859567,0
+OI.US,D,20251201,000000,13.365,13.525,13.29,13.35,1510876,0
+OI.US,D,20251202,000000,13.345,13.495,13.22,13.31,2706477,0
+OI.US,D,20251203,000000,13.01,13.97,13.01,13.96,3484878,0
+OI.US,D,20251204,000000,14.04,14.09,13.6618,13.88,3163307,0
+OI.US,D,20251205,000000,13.99,14.595,13.92,14.42,2135812,0
+OI.US,D,20251208,000000,14.46,14.48,13.94,14.13,1390942,0
+OI.US,D,20251209,000000,14.16,14.42,14.045,14.16,2374244,0
+OI.US,D,20251210,000000,14.23,14.908,14.1147,14.78,2053701,0
+OI.US,D,20251211,000000,14.85,15.03,14.805,14.97,2138591,0
+OI.US,D,20251212,000000,15.03,15.515,14.98,15.45,2981649,0
+OI.US,D,20251215,000000,15.57,15.72,15.4301,15.61,2533602,0
+OI.US,D,20251216,000000,15.545,15.593,15.0002,15.15,1837900,0
+OI.US,D,20251217,000000,15.15,15.3,15.04,15.16,1639225,0
+OI.US,D,20251218,000000,15.227,15.34,14.925,14.99,4035260,0
+OI.US,D,20251219,000000,14.88,15.08,14.63,14.65,4576194,0
+OI.US,D,20251222,000000,14.73,14.86,14.47,14.83,3753935,0
+OI.US,D,20251223,000000,14.71,14.995,14.64,14.89,2120253,0
+OI.US,D,20251224,000000,14.9,15,14.84,14.97,513514,0
+OI.US,D,20251226,000000,14.95,15.09,14.93,14.94,953683,0
+OI.US,D,20251229,000000,14.81,15.06,14.81,14.97,1126289,0
+OI.US,D,20251230,000000,14.91,15.01,14.85,14.85,1920907,0
+OI.US,D,20251231,000000,14.845,14.995,14.7,14.76,1730656,0
+OI.US,D,20260102,000000,14.77,15.2,14.76,15.16,2917385,0
+OI.US,D,20260105,000000,15.6,15.73,15.23,15.25,3772881,0
+OI.US,D,20260106,000000,15.68,15.9,15.46,15.86,4654954,0
+OI.US,D,20260107,000000,15.93,16.04,15.055,15.17,2481879,0
+OI.US,D,20260108,000000,15.01,15.435,14.95,15.33,2326379,0
+OI.US,D,20260109,000000,15.34,15.585,14.975,15.48,2128314,0
+OI.US,D,20260112,000000,15.46,15.76,15.44,15.56,1845678,0
+OI.US,D,20260113,000000,15.56,15.835,15.45,15.7,2008740,0
+OI.US,D,20260114,000000,15.7,15.99,15.54,15.91,1485934,0
+OI.US,D,20260115,000000,16,16.03,15.6886,15.81,1610907,0
+OI.US,D,20260116,000000,15.73,15.861,15.28,15.4,1113564,0
+OI.US,D,20260120,000000,15.04,15.27,14.78,14.88,1228552,0
+OI.US,D,20260121,000000,15.11,15.34,14.92,15.25,1714397,0
+OI.US,D,20260122,000000,15.345,15.56,15.28,15.4,1041087,0
+OI.US,D,20260123,000000,15.35,15.645,15.27,15.62,905390,0
+OI.US,D,20260126,000000,15.76,15.78,15.455,15.52,1473454,0
+OI.US,D,20260127,000000,15.58,15.585,15.14,15.21,1085275,0
+OI.US,D,20260128,000000,15.365,15.365,14.95,15.03,1425941,0
+OI.US,D,20260129,000000,15.11,15.339,14.91,15.27,1185802,0
+OI.US,D,20260130,000000,15.385,15.385,14.99,15.28,1241751,0
+OI.US,D,20260202,000000,15.295,15.84,15.16,15.6,1460257,0
+OI.US,D,20260203,000000,15.72,16.09,15.57,15.74,1323008,0
+OI.US,D,20260204,000000,15.98,16.625,15.98,16.57,1542832,0
+OI.US,D,20260205,000000,16.48,16.69,16.2426,16.43,1504261,0
+OI.US,D,20260206,000000,16.22,16.7,16.22,16.63,1610039,0
+OI.US,D,20260209,000000,16.45,16.61,16.25,16.42,1545746,0
+OI.US,D,20260210,000000,16.3,16.91,16.3,16.39,2850593,0
+OI.US,D,20260211,000000,15.69,16.08,15.05,15.58,3720740,0
+OI.US,D,20260212,000000,15.45,15.66,14.805,15.08,1970316,0
+OI.US,D,20260213,000000,15.1,15.21,14.75,14.79,1704542,0
+OI.US,D,20260217,000000,14.81,14.855,14.57,14.64,1560754,0
+OI.US,D,20260218,000000,14.8,14.99,14.61,14.99,1773498,0
diff --git a/daily/us/nyse stocks/2/onit.us.txt b/daily/us/nyse stocks/2/onit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9b243d164e2150f883c19a768ce0453834f8014
--- /dev/null
+++ b/daily/us/nyse stocks/2/onit.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONIT.US,D,20050225,000000,72.296,72.746,71.696,72.746,5894,0
+ONIT.US,D,20050228,000000,72.746,72.746,71.696,72.296,4754,0
+ONIT.US,D,20050301,000000,72.296,74.246,71.846,73.646,16174,0
+ONIT.US,D,20050302,000000,73.646,74.246,73.196,73.646,6100,0
+ONIT.US,D,20050303,000000,73.796,74.696,73.046,74.546,16261,0
+ONIT.US,D,20050304,000000,74.996,75.596,74.396,74.846,5954,0
+ONIT.US,D,20050307,000000,74.846,75.896,72.296,73.046,16801,0
+ONIT.US,D,20050308,000000,72.446,72.746,68.997,70.346,41109,0
+ONIT.US,D,20050309,000000,69.747,70.796,69.147,70.196,21541,0
+ONIT.US,D,20050310,000000,70.946,72.596,70.946,72.596,17614,0
+ONIT.US,D,20050311,000000,72.596,72.596,70.796,71.246,5914,0
+ONIT.US,D,20050314,000000,71.396,73.496,71.396,73.196,8914,0
+ONIT.US,D,20050315,000000,73.496,74.096,72.446,72.746,28668,0
+ONIT.US,D,20050316,000000,72.296,73.796,72.296,73.646,5707,0
+ONIT.US,D,20050317,000000,73.646,74.996,73.646,74.996,10854,0
+ONIT.US,D,20050318,000000,75.896,75.896,73.496,74.546,14707,0
+ONIT.US,D,20050321,000000,74.546,74.546,71.246,71.846,7747,0
+ONIT.US,D,20050322,000000,71.846,75.446,71.546,74.546,16928,0
+ONIT.US,D,20050323,000000,74.546,74.546,73.046,73.646,13987,0
+ONIT.US,D,20050324,000000,74.096,74.696,73.196,73.346,9000,0
+ONIT.US,D,20050328,000000,73.196,73.796,72.896,73.646,7220,0
+ONIT.US,D,20050329,000000,73.196,73.946,70.196,70.946,19721,0
+ONIT.US,D,20050330,000000,71.396,74.546,71.396,74.546,11494,0
+ONIT.US,D,20050331,000000,74.546,74.546,72.146,72.896,9240,0
+ONIT.US,D,20050401,000000,73.196,73.646,71.246,71.396,13287,0
+ONIT.US,D,20050404,000000,71.696,72.146,70.496,71.396,7600,0
+ONIT.US,D,20050405,000000,71.246,72.146,70.496,71.546,5647,0
+ONIT.US,D,20050406,000000,71.246,73.796,71.246,73.646,6194,0
+ONIT.US,D,20050407,000000,73.346,74.246,73.196,74.096,4267,0
+ONIT.US,D,20050408,000000,74.096,74.246,73.346,73.346,12721,0
+ONIT.US,D,20050411,000000,73.496,73.496,71.696,72.596,19768,0
+ONIT.US,D,20050412,000000,72.296,74.846,71.846,74.546,6500,0
+ONIT.US,D,20050413,000000,74.546,74.996,72.146,72.296,4687,0
+ONIT.US,D,20050414,000000,72.296,72.896,71.846,71.846,7007,0
+ONIT.US,D,20050415,000000,71.996,72.296,71.396,71.396,8927,0
+ONIT.US,D,20050418,000000,71.396,72.296,69.147,69.147,24341,0
+ONIT.US,D,20050419,000000,69.597,70.046,67.797,67.797,63757,0
+ONIT.US,D,20050420,000000,68.097,68.547,66.447,66.447,10207,0
+ONIT.US,D,20050421,000000,67.047,68.547,65.847,68.247,5280,0
+ONIT.US,D,20050422,000000,68.247,68.247,64.947,65.997,8534,0
+ONIT.US,D,20050425,000000,66.447,68.097,66.147,68.097,12054,0
+ONIT.US,D,20050426,000000,67.647,68.847,66.897,66.897,6194,0
+ONIT.US,D,20050427,000000,66.897,67.347,64.797,66.447,11567,0
+ONIT.US,D,20050428,000000,66.297,66.297,64.797,65.097,7560,0
+ONIT.US,D,20050429,000000,65.547,65.697,63.597,65.697,7414,0
+ONIT.US,D,20050502,000000,65.547,66.447,65.247,66.447,4167,0
+ONIT.US,D,20050503,000000,66.447,67.797,66.447,67.647,4034,0
+ONIT.US,D,20050504,000000,67.797,68.997,67.197,68.547,7300,0
+ONIT.US,D,20050505,000000,68.697,70.046,68.397,69.447,5327,0
+ONIT.US,D,20050506,000000,69.897,69.897,68.997,69.447,7040,0
+ONIT.US,D,20050509,000000,69.147,69.297,68.247,68.247,4640,0
+ONIT.US,D,20050510,000000,68.247,68.547,66.147,66.447,6087,0
+ONIT.US,D,20050511,000000,66.897,66.897,65.247,65.247,6507,0
+ONIT.US,D,20050512,000000,65.247,66.147,65.097,65.547,5980,0
+ONIT.US,D,20050513,000000,65.547,65.547,64.347,65.097,6747,0
+ONIT.US,D,20050516,000000,65.097,68.097,65.097,67.347,109132,0
+ONIT.US,D,20050517,000000,67.347,68.247,66.447,68.097,11641,0
+ONIT.US,D,20050518,000000,68.247,68.697,67.047,67.647,15747,0
+ONIT.US,D,20050519,000000,67.347,68.247,66.747,67.197,108205,0
+ONIT.US,D,20050520,000000,67.047,67.347,66.597,66.747,16441,0
+ONIT.US,D,20050523,000000,66.597,67.197,65.847,65.997,42049,0
+ONIT.US,D,20050524,000000,65.697,68.097,65.697,67.047,21794,0
+ONIT.US,D,20050525,000000,66.897,67.497,64.947,65.547,10967,0
+ONIT.US,D,20050526,000000,65.247,67.047,65.247,65.997,15581,0
+ONIT.US,D,20050527,000000,65.697,66.897,65.697,66.297,29521,0
+ONIT.US,D,20050531,000000,66.447,67.647,65.247,65.247,11134,0
+ONIT.US,D,20050601,000000,65.097,66.597,65.097,65.097,8854,0
+ONIT.US,D,20050602,000000,64.797,65.697,64.647,64.647,22234,0
+ONIT.US,D,20050603,000000,64.497,65.397,61.497,62.847,27721,0
+ONIT.US,D,20050606,000000,62.847,63.597,62.547,63.447,4894,0
+ONIT.US,D,20050607,000000,63.597,64.347,62.247,62.547,17648,0
+ONIT.US,D,20050608,000000,62.547,63.297,61.347,61.497,31308,0
+ONIT.US,D,20050609,000000,61.497,62.547,61.047,61.497,22541,0
+ONIT.US,D,20050610,000000,61.197,61.797,59.697,59.847,10834,0
+ONIT.US,D,20050613,000000,59.697,59.847,58.647,58.797,19301,0
+ONIT.US,D,20050614,000000,58.497,60.747,58.347,60.747,11107,0
+ONIT.US,D,20050615,000000,60.597,61.497,59.997,61.497,75790,0
+ONIT.US,D,20050616,000000,61.497,62.097,60.447,60.747,28115,0
+ONIT.US,D,20050617,000000,61.647,61.797,60.747,61.497,13601,0
+ONIT.US,D,20050620,000000,61.197,62.397,60.897,61.947,10247,0
+ONIT.US,D,20050621,000000,61.947,62.097,61.197,61.647,4674,0
+ONIT.US,D,20050622,000000,62.097,62.847,62.097,62.397,8754,0
+ONIT.US,D,20050623,000000,62.247,63.297,61.947,62.097,12834,0
+ONIT.US,D,20050624,000000,61.947,62.397,61.047,62.397,21148,0
+ONIT.US,D,20050627,000000,62.097,62.097,57.597,58.647,13021,0
+ONIT.US,D,20050628,000000,58.947,60.147,58.647,59.847,16514,0
+ONIT.US,D,20050629,000000,59.997,60.597,59.397,60.597,8960,0
+ONIT.US,D,20050630,000000,60.747,61.647,60.297,61.047,13467,0
+ONIT.US,D,20050701,000000,61.347,61.647,60.747,61.647,5147,0
+ONIT.US,D,20050705,000000,61.647,64.347,61.647,64.347,27708,0
+ONIT.US,D,20050706,000000,64.197,66.147,64.197,65.997,40482,0
+ONIT.US,D,20050707,000000,65.097,68.247,65.097,68.247,24081,0
+ONIT.US,D,20050708,000000,68.247,69.147,68.097,69.147,8087,0
+ONIT.US,D,20050711,000000,69.297,69.597,68.997,69.447,10261,0
+ONIT.US,D,20050712,000000,69.447,71.546,68.997,71.546,20174,0
+ONIT.US,D,20050713,000000,71.546,71.846,69.897,69.897,6887,0
+ONIT.US,D,20050714,000000,70.046,71.396,69.147,69.597,13927,0
+ONIT.US,D,20050715,000000,69.597,69.897,68.997,68.997,22954,0
+ONIT.US,D,20050718,000000,68.997,68.997,66.147,66.447,21901,0
+ONIT.US,D,20050719,000000,66.597,67.647,66.447,67.647,8014,0
+ONIT.US,D,20050720,000000,67.047,68.247,65.547,67.797,15834,0
+ONIT.US,D,20050721,000000,67.947,68.097,66.297,66.447,6500,0
+ONIT.US,D,20050722,000000,66.597,68.547,66.147,68.547,4474,0
+ONIT.US,D,20050725,000000,68.547,68.847,66.897,67.347,9467,0
+ONIT.US,D,20050726,000000,67.347,68.247,66.897,67.797,2673,0
+ONIT.US,D,20050727,000000,67.947,68.097,66.597,67.347,6620,0
+ONIT.US,D,20050728,000000,67.647,68.697,67.497,68.697,3980,0
+ONIT.US,D,20050729,000000,69.147,69.447,68.697,69.147,5800,0
+ONIT.US,D,20050801,000000,68.697,69.447,66.747,66.747,7800,0
+ONIT.US,D,20050802,000000,67.047,67.347,66.447,66.597,5147,0
+ONIT.US,D,20050803,000000,66.597,66.897,66.447,66.447,2813,0
+ONIT.US,D,20050804,000000,66.147,66.597,64.347,64.497,6174,0
+ONIT.US,D,20050805,000000,64.497,64.497,61.947,62.097,9940,0
+ONIT.US,D,20050808,000000,62.547,62.847,61.497,62.097,7727,0
+ONIT.US,D,20050809,000000,62.397,62.847,62.097,62.397,4854,0
+ONIT.US,D,20050810,000000,62.397,63.747,62.097,62.547,6967,0
+ONIT.US,D,20050811,000000,62.397,63.297,61.797,62.997,3800,0
+ONIT.US,D,20050812,000000,62.847,63.297,60.747,61.197,7160,0
+ONIT.US,D,20050815,000000,61.197,62.547,61.197,62.547,6900,0
+ONIT.US,D,20050816,000000,62.397,62.697,61.647,61.797,4254,0
+ONIT.US,D,20050817,000000,61.647,62.997,61.497,62.697,16894,0
+ONIT.US,D,20050818,000000,62.547,62.847,62.097,62.547,27748,0
+ONIT.US,D,20050819,000000,62.547,62.997,61.947,62.097,3754,0
+ONIT.US,D,20050822,000000,62.397,62.847,61.347,61.647,10227,0
+ONIT.US,D,20050823,000000,61.497,62.097,61.047,61.497,5380,0
+ONIT.US,D,20050824,000000,61.497,62.547,61.047,61.047,24028,0
+ONIT.US,D,20050825,000000,61.197,62.547,60.897,61.947,4287,0
+ONIT.US,D,20050826,000000,61.947,62.247,60.297,60.297,6660,0
+ONIT.US,D,20050829,000000,60.447,62.097,60.297,61.947,5980,0
+ONIT.US,D,20050830,000000,61.797,61.797,60.297,61.197,7734,0
+ONIT.US,D,20050831,000000,61.197,62.397,60.897,62.097,7360,0
+ONIT.US,D,20050901,000000,62.097,63.447,61.797,62.547,9414,0
+ONIT.US,D,20050902,000000,62.547,63.897,62.547,63.147,3567,0
+ONIT.US,D,20050906,000000,63.297,63.747,62.847,63.747,2953,0
+ONIT.US,D,20050907,000000,63.747,64.497,63.447,64.497,4707,0
+ONIT.US,D,20050908,000000,64.197,64.347,63.747,64.047,4007,0
+ONIT.US,D,20050909,000000,63.897,64.197,63.747,63.747,2147,0
+ONIT.US,D,20050912,000000,63.747,63.747,63.147,63.147,9900,0
+ONIT.US,D,20050913,000000,62.847,63.447,62.097,62.847,7734,0
+ONIT.US,D,20050914,000000,62.997,63.447,62.247,62.697,4074,0
+ONIT.US,D,20050915,000000,62.847,63.897,62.547,63.747,4794,0
+ONIT.US,D,20050916,000000,64.347,66.297,64.197,66.147,13807,0
+ONIT.US,D,20050919,000000,66.447,66.447,65.247,65.547,4574,0
+ONIT.US,D,20050920,000000,65.697,67.047,64.797,65.247,5420,0
+ONIT.US,D,20050921,000000,64.797,64.947,63.747,63.747,19014,0
+ONIT.US,D,20050922,000000,63.747,64.197,63.297,63.747,13287,0
+ONIT.US,D,20050923,000000,63.747,63.897,63.597,63.897,40709,0
+ONIT.US,D,20050926,000000,64.047,64.797,63.747,63.897,9114,0
+ONIT.US,D,20050927,000000,63.897,64.197,61.197,62.547,24775,0
+ONIT.US,D,20050928,000000,62.847,62.997,61.797,62.847,21674,0
+ONIT.US,D,20050929,000000,62.997,63.447,62.547,63.297,6520,0
+ONIT.US,D,20050930,000000,63.297,63.747,61.497,62.697,9674,0
+ONIT.US,D,20051003,000000,62.997,63.747,62.397,63.747,7747,0
+ONIT.US,D,20051004,000000,63.747,64.047,62.997,63.297,8580,0
+ONIT.US,D,20051005,000000,62.997,63.297,62.847,63.297,30342,0
+ONIT.US,D,20051006,000000,63.597,63.897,62.097,62.247,4267,0
+ONIT.US,D,20051007,000000,62.547,63.597,61.947,62.697,2673,0
+ONIT.US,D,20051010,000000,65.697,65.697,62.247,63.897,40255,0
+ONIT.US,D,20051011,000000,64.197,65.097,63.447,63.747,18154,0
+ONIT.US,D,20051012,000000,63.297,63.747,62.847,62.997,10794,0
+ONIT.US,D,20051013,000000,62.547,62.997,61.647,62.097,14274,0
+ONIT.US,D,20051014,000000,62.697,62.697,61.947,62.547,6107,0
+ONIT.US,D,20051017,000000,62.547,63.447,62.397,63.447,15407,0
+ONIT.US,D,20051018,000000,63.747,64.197,62.547,64.197,20428,0
+ONIT.US,D,20051019,000000,63.897,66.897,63.897,66.897,8320,0
+ONIT.US,D,20051020,000000,66.897,67.797,65.547,66.597,6480,0
+ONIT.US,D,20051021,000000,66.747,67.647,65.997,66.897,6400,0
+ONIT.US,D,20051024,000000,66.897,68.097,65.997,65.997,6294,0
+ONIT.US,D,20051025,000000,65.697,66.747,65.547,66.747,5920,0
+ONIT.US,D,20051026,000000,66.447,67.497,65.997,66.147,4587,0
+ONIT.US,D,20051027,000000,66.297,66.447,65.697,66.297,6107,0
+ONIT.US,D,20051028,000000,66.597,68.697,66.597,68.547,6127,0
+ONIT.US,D,20051031,000000,68.697,70.196,68.697,70.196,10507,0
+ONIT.US,D,20051101,000000,70.196,70.646,69.447,70.046,7700,0
+ONIT.US,D,20051102,000000,70.346,73.646,69.897,73.646,11487,0
+ONIT.US,D,20051103,000000,73.646,74.396,72.896,72.896,17948,0
+ONIT.US,D,20051104,000000,72.896,74.846,72.896,74.846,40335,0
+ONIT.US,D,20051107,000000,75.296,76.496,75.296,76.196,7814,0
+ONIT.US,D,20051108,000000,75.596,76.496,74.996,76.046,8367,0
+ONIT.US,D,20051109,000000,76.496,76.496,75.746,75.896,6900,0
+ONIT.US,D,20051110,000000,76.046,76.646,73.946,76.196,16087,0
+ONIT.US,D,20051111,000000,76.046,76.646,76.046,76.346,4187,0
+ONIT.US,D,20051114,000000,75.896,76.196,75.446,76.046,4340,0
+ONIT.US,D,20051115,000000,76.046,76.796,75.596,76.196,7740,0
+ONIT.US,D,20051116,000000,76.196,76.796,74.996,76.646,31162,0
+ONIT.US,D,20051117,000000,76.796,77.396,76.496,77.396,27355,0
+ONIT.US,D,20051118,000000,77.846,77.996,76.946,77.846,19461,0
+ONIT.US,D,20051121,000000,77.546,78.596,77.096,78.296,9434,0
+ONIT.US,D,20051122,000000,78.296,78.446,76.796,77.696,9914,0
+ONIT.US,D,20051123,000000,77.696,78.596,77.696,78.596,13414,0
+ONIT.US,D,20051125,000000,78.296,78.596,77.846,78.296,3680,0
+ONIT.US,D,20051128,000000,78.446,78.596,77.096,77.396,7360,0
+ONIT.US,D,20051129,000000,77.546,77.696,76.646,77.396,20701,0
+ONIT.US,D,20051130,000000,77.396,77.396,75.596,76.196,11314,0
+ONIT.US,D,20051201,000000,76.796,78.146,75.896,77.846,8454,0
+ONIT.US,D,20051202,000000,77.996,78.296,77.396,78.296,5834,0
+ONIT.US,D,20051205,000000,78.296,78.296,76.646,77.546,6887,0
+ONIT.US,D,20051206,000000,77.846,78.596,77.546,77.846,6534,0
+ONIT.US,D,20051207,000000,77.996,78.746,77.846,78.446,7054,0
+ONIT.US,D,20051208,000000,78.446,78.596,77.696,77.996,6487,0
+ONIT.US,D,20051209,000000,78.146,78.446,77.546,77.846,4120,0
+ONIT.US,D,20051212,000000,78.146,78.446,77.546,78.296,13647,0
+ONIT.US,D,20051213,000000,78.296,78.296,77.396,77.846,4500,0
+ONIT.US,D,20051214,000000,77.846,78.296,77.696,77.996,7080,0
+ONIT.US,D,20051215,000000,78.146,78.146,77.546,77.996,17428,0
+ONIT.US,D,20051216,000000,77.996,78.296,76.946,77.546,24188,0
+ONIT.US,D,20051219,000000,77.546,77.696,76.496,77.546,7787,0
+ONIT.US,D,20051220,000000,77.246,77.696,76.946,77.246,12814,0
+ONIT.US,D,20051221,000000,77.396,77.996,76.946,77.396,11981,0
+ONIT.US,D,20051222,000000,77.396,78.746,77.396,78.446,6600,0
+ONIT.US,D,20051223,000000,78.446,79.346,78.446,79.196,7607,0
+ONIT.US,D,20051227,000000,79.346,79.646,78.296,78.296,4954,0
+ONIT.US,D,20051228,000000,78.296,79.046,78.296,78.296,3173,0
+ONIT.US,D,20051229,000000,78.446,79.046,78.296,78.896,17754,0
+ONIT.US,D,20051230,000000,78.446,79.196,78.146,78.596,4500,0
+ONIT.US,D,20060103,000000,78.896,78.896,76.946,78.146,16761,0
+ONIT.US,D,20060104,000000,78.296,79.196,77.846,79.196,9320,0
+ONIT.US,D,20060105,000000,79.046,79.346,78.446,79.346,6834,0
+ONIT.US,D,20060106,000000,83.246,83.246,78.896,79.646,3800,0
+ONIT.US,D,20060109,000000,79.796,80.696,79.646,80.696,4247,0
+ONIT.US,D,20060110,000000,80.396,80.996,80.246,80.846,7494,0
+ONIT.US,D,20060111,000000,80.846,82.046,79.796,82.046,34615,0
+ONIT.US,D,20060112,000000,82.046,84.146,81.896,83.696,55829,0
+ONIT.US,D,20060113,000000,83.996,84.296,83.696,83.696,6814,0
+ONIT.US,D,20060117,000000,83.696,85.046,83.696,84.896,11074,0
+ONIT.US,D,20060118,000000,84.896,85.196,84.596,84.896,12174,0
+ONIT.US,D,20060119,000000,85.046,85.346,84.746,85.046,27361,0
+ONIT.US,D,20060120,000000,85.796,85.796,84.596,84.896,12887,0
+ONIT.US,D,20060123,000000,85.196,85.496,85.046,85.346,12134,0
+ONIT.US,D,20060124,000000,85.646,86.696,85.496,86.696,15394,0
+ONIT.US,D,20060125,000000,86.846,86.846,85.946,86.396,15327,0
+ONIT.US,D,20060126,000000,87.146,89.396,87.146,89.396,10074,0
+ONIT.US,D,20060127,000000,89.546,91.195,89.546,91.045,10174,0
+ONIT.US,D,20060130,000000,91.195,91.645,90.745,91.645,11741,0
+ONIT.US,D,20060131,000000,91.645,91.645,90.295,91.045,10567,0
+ONIT.US,D,20060201,000000,91.195,91.645,90.445,90.745,12827,0
+ONIT.US,D,20060202,000000,90.745,90.745,88.646,90.145,9520,0
+ONIT.US,D,20060203,000000,89.846,90.295,88.646,89.396,8027,0
+ONIT.US,D,20060206,000000,89.396,90.595,88.646,90.595,11281,0
+ONIT.US,D,20060207,000000,90.295,90.745,89.096,89.246,15994,0
+ONIT.US,D,20060208,000000,89.696,90.145,88.946,89.396,12407,0
+ONIT.US,D,20060209,000000,89.246,90.295,89.096,89.996,14401,0
+ONIT.US,D,20060210,000000,89.846,90.295,88.496,89.846,15714,0
+ONIT.US,D,20060213,000000,89.846,90.145,89.096,89.846,22394,0
+ONIT.US,D,20060214,000000,89.996,90.295,89.396,89.846,11447,0
+ONIT.US,D,20060215,000000,89.846,90.295,89.546,90.295,7800,0
+ONIT.US,D,20060216,000000,90.295,90.295,89.996,90.295,18854,0
+ONIT.US,D,20060217,000000,90.295,90.295,89.546,89.846,53909,0
+ONIT.US,D,20060221,000000,89.846,90.295,89.246,89.996,9967,0
+ONIT.US,D,20060222,000000,89.996,90.295,89.396,89.396,7800,0
+ONIT.US,D,20060223,000000,89.096,90.295,88.946,89.846,24748,0
+ONIT.US,D,20060224,000000,89.846,90.295,89.246,90.295,6534,0
+ONIT.US,D,20060227,000000,89.996,90.295,89.546,90.145,9494,0
+ONIT.US,D,20060228,000000,89.846,89.996,88.046,88.646,12741,0
+ONIT.US,D,20060301,000000,88.946,89.546,88.346,88.496,23908,0
+ONIT.US,D,20060302,000000,88.496,89.696,88.496,88.946,12474,0
+ONIT.US,D,20060303,000000,88.946,90.145,88.646,88.946,13714,0
+ONIT.US,D,20060306,000000,89.096,89.096,87.296,87.746,8014,0
+ONIT.US,D,20060307,000000,87.746,88.046,85.946,86.696,27488,0
+ONIT.US,D,20060308,000000,86.846,88.046,86.096,86.696,28228,0
+ONIT.US,D,20060309,000000,87.146,88.496,86.846,88.346,11321,0
+ONIT.US,D,20060310,000000,88.946,88.946,88.046,88.946,13221,0
+ONIT.US,D,20060313,000000,89.396,89.996,88.646,89.096,10267,0
+ONIT.US,D,20060314,000000,89.546,90.295,88.796,89.996,13101,0
+ONIT.US,D,20060315,000000,89.996,90.295,89.096,89.846,5167,0
+ONIT.US,D,20060316,000000,89.996,90.145,88.496,89.096,11267,0
+ONIT.US,D,20060317,000000,89.696,89.696,87.596,88.496,26935,0
+ONIT.US,D,20060320,000000,88.496,88.946,87.296,87.746,7514,0
+ONIT.US,D,20060321,000000,88.196,88.496,86.246,86.546,26015,0
+ONIT.US,D,20060322,000000,86.696,87.596,85.946,87.596,10887,0
+ONIT.US,D,20060323,000000,88.196,90.445,87.746,90.145,14921,0
+ONIT.US,D,20060324,000000,90.295,90.745,89.396,90.745,9260,0
+ONIT.US,D,20060327,000000,90.745,91.045,89.996,91.045,13174,0
+ONIT.US,D,20060328,000000,91.195,91.795,90.745,91.195,37642,0
+ONIT.US,D,20060329,000000,95.695,95.695,91.195,91.645,9034,0
+ONIT.US,D,20060330,000000,91.945,92.095,91.495,91.645,11707,0
+ONIT.US,D,20060331,000000,92.095,92.395,91.645,92.395,10641,0
+ONIT.US,D,20060403,000000,92.395,92.395,89.846,90.595,8267,0
+ONIT.US,D,20060404,000000,90.595,91.045,88.196,89.846,25715,0
+ONIT.US,D,20060405,000000,90.445,92.695,90.295,92.695,23868,0
+ONIT.US,D,20060406,000000,92.695,92.995,92.095,92.845,13681,0
+ONIT.US,D,20060407,000000,93.145,94.345,92.995,94.195,33862,0
+ONIT.US,D,20060410,000000,94.345,94.345,92.995,93.895,13807,0
+ONIT.US,D,20060411,000000,93.895,94.795,93.895,94.795,30408,0
+ONIT.US,D,20060412,000000,94.795,94.945,93.895,94.645,8787,0
+ONIT.US,D,20060413,000000,94.345,95.545,94.195,95.245,17681,0
+ONIT.US,D,20060417,000000,95.245,95.995,93.445,95.545,18381,0
+ONIT.US,D,20060418,000000,95.845,96.595,95.545,96.445,11027,0
+ONIT.US,D,20060419,000000,96.595,97.345,96.145,97.345,11667,0
+ONIT.US,D,20060420,000000,97.345,97.495,96.145,97.495,8267,0
+ONIT.US,D,20060421,000000,97.645,97.795,95.995,97.045,16928,0
+ONIT.US,D,20060424,000000,97.045,98.095,96.895,97.795,10534,0
+ONIT.US,D,20060425,000000,97.945,97.945,96.145,97.495,9474,0
+ONIT.US,D,20060426,000000,97.795,98.845,97.495,98.695,6534,0
+ONIT.US,D,20060427,000000,99.6,104.39,98.395,100.79,84851,0
+ONIT.US,D,20060428,000000,100.79,101.24,98.695,99.9,20834,0
+ONIT.US,D,20060501,000000,100.34,101.24,98.395,99.445,63590,0
+ONIT.US,D,20060502,000000,99.6,100.04,98.995,99.75,11081,0
+ONIT.US,D,20060503,000000,99.445,100.49,98.395,100.34,15454,0
+ONIT.US,D,20060504,000000,100.34,101.69,99.9,100.94,33195,0
+ONIT.US,D,20060505,000000,101.39,104.39,101.39,102.89,32128,0
+ONIT.US,D,20060508,000000,103.49,104.84,103.04,104.39,32295,0
+ONIT.US,D,20060509,000000,104.39,105.14,103.64,104.09,18774,0
+ONIT.US,D,20060510,000000,104.09,105.44,103.64,103.94,11114,0
+ONIT.US,D,20060511,000000,103.94,105.44,103.94,104.54,15581,0
+ONIT.US,D,20060512,000000,104.09,105.59,102.59,102.59,27635,0
+ONIT.US,D,20060515,000000,101.99,104.54,101.69,103.94,14667,0
+ONIT.US,D,20060516,000000,103.79,105.44,103.04,103.19,12667,0
+ONIT.US,D,20060517,000000,103.19,103.49,101.69,102.14,15474,0
+ONIT.US,D,20060518,000000,102.14,103.19,100.79,101.24,8447,0
+ONIT.US,D,20060519,000000,101.24,103.04,100.04,100.94,11301,0
+ONIT.US,D,20060522,000000,100.49,101.69,98.845,99.9,26508,0
+ONIT.US,D,20060523,000000,100.34,101.39,97.495,98.395,12927,0
+ONIT.US,D,20060524,000000,98.395,98.695,95.695,98.395,16848,0
+ONIT.US,D,20060525,000000,98.845,102.44,98.845,102.44,9260,0
+ONIT.US,D,20060526,000000,103.04,103.64,100.19,100.34,28775,0
+ONIT.US,D,20060530,000000,100.49,103.49,100.34,100.49,28848,0
+ONIT.US,D,20060531,000000,101.24,103.19,101.24,102.44,19054,0
+ONIT.US,D,20060601,000000,102.74,106.64,102.74,106.19,33735,0
+ONIT.US,D,20060602,000000,106.49,108.14,106.49,107.69,35095,0
+ONIT.US,D,20060605,000000,108.14,110.24,107.54,109.34,64477,0
+ONIT.US,D,20060606,000000,113.39,118.79,111.14,112.94,105625,0
+ONIT.US,D,20060607,000000,113.84,115.19,112.34,112.34,34955,0
+ONIT.US,D,20060608,000000,112.94,114.29,110.99,113.84,28175,0
+ONIT.US,D,20060609,000000,113.84,115.19,111.89,112.04,48182,0
+ONIT.US,D,20060612,000000,112.94,112.94,109.79,109.79,47729,0
+ONIT.US,D,20060613,000000,110.24,113.84,109.34,113.54,63890,0
+ONIT.US,D,20060614,000000,113.69,113.84,112.49,113.24,29101,0
+ONIT.US,D,20060615,000000,113.84,119.84,112.94,119.54,86264,0
+ONIT.US,D,20060616,000000,119.54,119.84,114.74,118.04,64537,0
+ONIT.US,D,20060619,000000,119.24,119.39,115.49,115.94,30635,0
+ONIT.US,D,20060620,000000,115.79,116.09,112.94,113.39,27301,0
+ONIT.US,D,20060621,000000,113.39,117.29,112.94,115.64,69223,0
+ONIT.US,D,20060622,000000,115.79,117.14,115.19,115.79,17028,0
+ONIT.US,D,20060623,000000,115.94,116.84,114.14,114.44,22048,0
+ONIT.US,D,20060626,000000,114.44,118.19,114.44,118.04,27581,0
+ONIT.US,D,20060627,000000,118.49,119.39,115.19,115.94,28748,0
+ONIT.US,D,20060628,000000,116.39,116.84,113.84,114.59,32648,0
+ONIT.US,D,20060629,000000,114.89,117.44,114.29,115.64,51343,0
+ONIT.US,D,20060630,000000,116.99,117.29,113.99,114.89,41242,0
+ONIT.US,D,20060703,000000,114.89,116.99,114.29,116.54,17361,0
+ONIT.US,D,20060705,000000,116.69,116.84,113.69,113.69,25148,0
+ONIT.US,D,20060706,000000,114.89,117.29,114.74,116.69,36075,0
+ONIT.US,D,20060707,000000,115.94,116.99,115.19,115.64,14821,0
+ONIT.US,D,20060710,000000,115.79,117.29,115.19,115.79,23515,0
+ONIT.US,D,20060711,000000,115.79,116.84,115.04,116.69,29668,0
+ONIT.US,D,20060712,000000,116.84,117.14,114.59,115.04,18894,0
+ONIT.US,D,20060713,000000,114.59,115.19,111.59,113.39,20074,0
+ONIT.US,D,20060714,000000,111.44,114.59,111.14,114.14,21608,0
+ONIT.US,D,20060717,000000,113.84,115.79,112.04,115.04,17608,0
+ONIT.US,D,20060718,000000,116.99,117.59,115.79,117.59,16527,0
+ONIT.US,D,20060719,000000,117.59,120.59,117.14,118.94,65037,0
+ONIT.US,D,20060720,000000,118.94,119.69,117.59,118.64,14334,0
+ONIT.US,D,20060721,000000,118.64,118.64,115.04,116.69,14881,0
+ONIT.US,D,20060724,000000,117.44,120.59,117.44,120.59,16681,0
+ONIT.US,D,20060725,000000,120.59,122.69,119.39,122.39,28361,0
+ONIT.US,D,20060726,000000,122.54,123.74,120.89,122.99,20628,0
+ONIT.US,D,20060727,000000,123.89,125.84,119.24,119.84,29041,0
+ONIT.US,D,20060728,000000,122.09,126.44,121.79,125.99,40715,0
+ONIT.US,D,20060731,000000,126.44,126.44,124.64,125.39,20561,0
+ONIT.US,D,20060801,000000,125.69,125.84,123.59,124.79,16654,0
+ONIT.US,D,20060802,000000,125.54,126.44,123.89,123.89,20368,0
+ONIT.US,D,20060803,000000,124.04,132.74,123.59,131.09,77191,0
+ONIT.US,D,20060804,000000,130.94,133.19,127.49,128.24,68010,0
+ONIT.US,D,20060807,000000,128.54,130.49,126.44,129.14,55816,0
+ONIT.US,D,20060808,000000,129.44,132.74,129.14,130.79,30828,0
+ONIT.US,D,20060809,000000,131.54,134.09,131.24,132.59,55943,0
+ONIT.US,D,20060810,000000,132.74,135.89,131.99,135.44,33668,0
+ONIT.US,D,20060811,000000,135.44,137.39,134.54,135.29,34755,0
+ONIT.US,D,20060814,000000,136.79,138.14,135.44,136.64,26548,0
+ONIT.US,D,20060815,000000,137.69,141.89,137.24,141.14,53623,0
+ONIT.US,D,20060816,000000,141.14,141.74,137.99,140.24,46916,0
+ONIT.US,D,20060817,000000,140.99,141.89,139.49,139.64,39595,0
+ONIT.US,D,20060818,000000,140.54,143.39,139.19,141.14,42375,0
+ONIT.US,D,20060821,000000,141.59,141.59,139.79,140.84,44469,0
+ONIT.US,D,20060822,000000,139.64,144.59,139.19,143.99,32775,0
+ONIT.US,D,20060823,000000,143.99,144.44,141.89,142.49,70224,0
+ONIT.US,D,20060824,000000,143.24,147.14,142.49,146.09,70750,0
+ONIT.US,D,20060825,000000,146.39,147.29,143.84,145.04,28475,0
+ONIT.US,D,20060828,000000,145.04,147.74,144.59,145.94,34228,0
+ONIT.US,D,20060829,000000,145.04,145.04,127.04,131.09,168988,0
+ONIT.US,D,20060830,000000,130.34,136.19,126.59,135.74,53003,0
+ONIT.US,D,20060831,000000,135.59,136.34,132.89,133.19,37862,0
+ONIT.US,D,20060901,000000,133.49,136.19,133.49,135.29,20521,0
+ONIT.US,D,20060905,000000,143.69,145.79,138.74,140.69,72684,0
+ONIT.US,D,20060906,000000,136.34,137.24,133.64,136.34,37555,0
+ONIT.US,D,20060907,000000,135.44,136.34,133.64,134.24,20194,0
+ONIT.US,D,20060908,000000,134.24,139.64,134.24,139.49,54709,0
+ONIT.US,D,20060911,000000,138.14,139.94,135.74,137.24,43182,0
+ONIT.US,D,20060912,000000,137.99,139.79,137.99,138.14,41649,0
+ONIT.US,D,20060913,000000,138.89,141.59,138.14,140.84,34248,0
+ONIT.US,D,20060914,000000,140.84,141.29,137.09,140.69,24108,0
+ONIT.US,D,20060915,000000,141.44,142.79,140.69,142.34,30848,0
+ONIT.US,D,20060918,000000,142.49,142.79,136.79,138.59,48969,0
+ONIT.US,D,20060919,000000,138.44,143.69,136.94,140.99,41649,0
+ONIT.US,D,20060920,000000,142.34,145.19,142.34,145.04,56529,0
+ONIT.US,D,20060921,000000,145.19,145.19,136.34,136.94,61623,0
+ONIT.US,D,20060922,000000,136.19,136.49,127.49,131.39,106592,0
+ONIT.US,D,20060925,000000,131.39,134.09,129.89,133.19,41449,0
+ONIT.US,D,20060926,000000,134.09,136.04,133.64,136.04,23134,0
+ONIT.US,D,20060927,000000,135.89,136.19,133.34,134.24,19408,0
+ONIT.US,D,20060928,000000,134.99,135.44,131.99,133.19,21814,0
+ONIT.US,D,20060929,000000,133.34,136.04,133.34,134.54,32902,0
+ONIT.US,D,20061002,000000,134.84,136.34,133.79,135.44,33148,0
+ONIT.US,D,20061003,000000,134.84,135.89,133.34,135.14,50423,0
+ONIT.US,D,20061004,000000,135.14,136.34,134.39,134.54,48589,0
+ONIT.US,D,20061005,000000,134.54,135.74,133.94,134.09,25615,0
+ONIT.US,D,20061006,000000,134.09,135.59,133.19,134.54,19381,0
+ONIT.US,D,20061009,000000,134.69,135.74,133.19,134.09,34962,0
+ONIT.US,D,20061010,000000,134.54,136.34,134.39,134.39,40762,0
+ONIT.US,D,20061011,000000,134.39,136.19,133.19,134.54,55629,0
+ONIT.US,D,20061012,000000,135.44,137.69,134.99,137.54,22554,0
+ONIT.US,D,20061013,000000,136.79,139.19,136.49,138.89,30642,0
+ONIT.US,D,20061016,000000,139.19,140.09,138.44,139.49,25808,0
+ONIT.US,D,20061017,000000,140.09,140.09,137.69,139.64,43756,0
+ONIT.US,D,20061018,000000,140.09,140.99,139.64,140.69,24061,0
+ONIT.US,D,20061019,000000,140.24,141.14,139.64,139.79,24028,0
+ONIT.US,D,20061020,000000,140.54,141.44,139.79,140.54,13167,0
+ONIT.US,D,20061023,000000,140.24,141.59,138.89,141.44,15194,0
+ONIT.US,D,20061024,000000,140.54,141.89,140.39,140.69,11241,0
+ONIT.US,D,20061025,000000,140.69,143.84,140.09,143.24,19734,0
+ONIT.US,D,20061026,000000,143.84,145.49,141.74,145.49,25341,0
+ONIT.US,D,20061027,000000,144.74,146.09,143.39,144.59,38389,0
+ONIT.US,D,20061030,000000,144.59,145.04,140.99,142.34,23495,0
+ONIT.US,D,20061031,000000,142.34,143.69,141.14,141.44,28148,0
+ONIT.US,D,20061101,000000,141.89,141.89,136.34,136.64,27728,0
+ONIT.US,D,20061102,000000,135.89,138.29,133.49,137.54,26855,0
+ONIT.US,D,20061103,000000,137.24,139.94,137.09,137.69,27861,0
+ONIT.US,D,20061106,000000,138.89,140.09,137.99,139.94,29248,0
+ONIT.US,D,20061107,000000,140.09,141.14,139.04,140.84,17614,0
+ONIT.US,D,20061108,000000,140.09,141.74,138.89,140.99,15501,0
+ONIT.US,D,20061109,000000,140.99,141.44,138.14,138.89,12554,0
+ONIT.US,D,20061110,000000,138.89,140.99,138.14,140.84,7594,0
+ONIT.US,D,20061113,000000,140.99,141.44,139.64,140.69,11621,0
+ONIT.US,D,20061114,000000,140.84,141.89,139.19,141.89,11867,0
+ONIT.US,D,20061115,000000,141.59,142.79,140.69,142.04,30568,0
+ONIT.US,D,20061116,000000,142.04,142.79,140.54,141.29,11927,0
+ONIT.US,D,20061117,000000,141.29,143.69,141.29,143.54,23748,0
+ONIT.US,D,20061120,000000,143.69,143.69,140.99,142.49,14394,0
+ONIT.US,D,20061121,000000,142.79,143.39,139.49,140.69,20948,0
+ONIT.US,D,20061122,000000,140.09,141.14,137.39,141.14,19794,0
+ONIT.US,D,20061124,000000,139.79,140.54,139.49,140.09,4700,0
+ONIT.US,D,20061127,000000,139.94,140.69,136.64,136.79,18114,0
+ONIT.US,D,20061128,000000,136.79,138.74,135.29,136.19,17548,0
+ONIT.US,D,20061129,000000,136.19,139.34,136.19,137.69,17314,0
+ONIT.US,D,20061130,000000,137.54,138.14,135.89,135.89,17921,0
+ONIT.US,D,20061201,000000,135.89,136.19,133.49,134.99,14674,0
+ONIT.US,D,20061204,000000,135.89,140.09,135.89,138.89,21761,0
+ONIT.US,D,20061205,000000,139.79,140.84,139.04,139.64,29948,0
+ONIT.US,D,20061206,000000,139.34,140.54,139.19,139.79,13381,0
+ONIT.US,D,20061207,000000,140.24,140.39,137.39,137.54,12574,0
+ONIT.US,D,20061208,000000,136.94,137.99,136.04,136.64,9980,0
+ONIT.US,D,20061211,000000,137.24,139.94,136.79,138.44,14167,0
+ONIT.US,D,20061212,000000,138.44,138.89,135.44,136.04,63583,0
+ONIT.US,D,20061213,000000,137.24,138.29,136.19,137.69,14181,0
+ONIT.US,D,20061214,000000,137.39,140.99,137.39,139.94,29428,0
+ONIT.US,D,20061215,000000,140.24,140.84,139.19,139.79,57616,0
+ONIT.US,D,20061218,000000,139.79,141.14,139.19,139.94,16287,0
+ONIT.US,D,20061219,000000,139.19,140.39,135.44,138.29,36028,0
+ONIT.US,D,20061220,000000,138.44,141.14,137.99,140.69,16694,0
+ONIT.US,D,20061221,000000,140.99,142.34,140.39,141.74,17521,0
+ONIT.US,D,20061222,000000,141.59,142.79,140.39,141.89,6414,0
+ONIT.US,D,20061226,000000,142.04,143.69,141.89,143.54,10121,0
+ONIT.US,D,20061227,000000,143.69,145.49,143.39,145.49,10774,0
+ONIT.US,D,20061228,000000,145.49,145.79,144.74,145.04,14461,0
+ONIT.US,D,20061229,000000,144.74,145.19,142.94,143.24,9154,0
+ONIT.US,D,20070103,000000,143.69,145.04,139.04,141.59,21381,0
+ONIT.US,D,20070104,000000,141.89,142.64,139.19,142.49,12841,0
+ONIT.US,D,20070105,000000,142.04,143.39,140.24,141.89,15154,0
+ONIT.US,D,20070108,000000,142.79,143.24,140.69,142.79,52763,0
+ONIT.US,D,20070109,000000,143.24,145.04,142.79,144.14,27401,0
+ONIT.US,D,20070110,000000,143.39,145.04,142.79,144.59,18934,0
+ONIT.US,D,20070111,000000,144.74,148.34,144.74,148.34,58163,0
+ONIT.US,D,20070112,000000,148.64,151.34,148.19,151.04,37842,0
+ONIT.US,D,20070116,000000,152.84,153.14,150.14,150.89,20048,0
+ONIT.US,D,20070117,000000,150.59,152.24,149.09,150.29,16461,0
+ONIT.US,D,20070118,000000,150.29,150.89,146.84,149.09,18581,0
+ONIT.US,D,20070119,000000,149.09,149.54,148.19,148.49,11427,0
+ONIT.US,D,20070122,000000,148.94,148.94,145.94,148.04,14901,0
+ONIT.US,D,20070123,000000,147.59,150.29,147.59,150.29,16461,0
+ONIT.US,D,20070124,000000,150.74,151.34,149.54,150.74,12741,0
+ONIT.US,D,20070125,000000,151.34,152.54,149.09,149.24,16314,0
+ONIT.US,D,20070126,000000,149.24,149.24,127.04,128.84,175802,0
+ONIT.US,D,20070129,000000,129.14,130.19,121.19,124.34,115172,0
+ONIT.US,D,20070130,000000,124.34,128.69,123.89,125.54,68103,0
+ONIT.US,D,20070131,000000,125.54,128.84,123.44,127.19,62596,0
+ONIT.US,D,20070201,000000,127.34,130.04,127.34,128.84,23308,0
+ONIT.US,D,20070202,000000,128.84,128.84,124.79,125.54,28668,0
+ONIT.US,D,20070205,000000,124.34,124.49,120.59,121.04,62330,0
+ONIT.US,D,20070206,000000,121.04,122.84,120.74,121.64,28341,0
+ONIT.US,D,20070207,000000,121.19,123.44,118.04,122.39,19734,0
+ONIT.US,D,20070208,000000,121.94,121.94,116.39,119.09,48936,0
+ONIT.US,D,20070209,000000,118.64,118.94,115.64,116.09,58910,0
+ONIT.US,D,20070212,000000,115.79,116.24,114.74,115.19,55648,0
+ONIT.US,D,20070213,000000,115.19,115.49,114.14,114.74,46251,0
+ONIT.US,D,20070214,000000,114.74,117.89,113.39,116.99,83309,0
+ONIT.US,D,20070215,000000,116.99,119.39,115.94,116.39,30355,0
+ONIT.US,D,20070216,000000,116.39,116.39,114.74,116.09,25075,0
+ONIT.US,D,20070220,000000,115.19,116.54,114.14,115.49,45196,0
+ONIT.US,D,20070221,000000,114.59,115.64,113.84,115.34,68777,0
+ONIT.US,D,20070222,000000,115.04,118.49,114.44,114.59,39195,0
+ONIT.US,D,20070223,000000,114.29,114.89,112.94,113.24,29708,0
+ONIT.US,D,20070226,000000,113.09,113.54,110.24,110.69,38931,0
+ONIT.US,D,20070227,000000,108.59,109.64,105.44,107.54,45176,0
+ONIT.US,D,20070228,000000,107.09,107.69,104.84,104.99,65750,0
+ONIT.US,D,20070301,000000,102.74,108.89,102.14,108.59,46342,0
+ONIT.US,D,20070302,000000,108.29,108.59,104.39,104.54,45156,0
+ONIT.US,D,20070305,000000,103.19,106.04,96.745,99.6,54823,0
+ONIT.US,D,20070306,000000,100.94,106.04,100.94,105.59,29961,0
+ONIT.US,D,20070307,000000,105.74,105.89,101.84,105.29,44969,0
+ONIT.US,D,20070308,000000,106.04,109.79,104.84,106.79,34122,0
+ONIT.US,D,20070309,000000,107.84,108.89,103.49,103.94,32555,0
+ONIT.US,D,20070312,000000,103.34,104.84,101.69,103.04,40675,0
+ONIT.US,D,20070313,000000,101.84,101.84,96.745,97.945,54476,0
+ONIT.US,D,20070314,000000,96.895,97.945,93.145,96.295,81191,0
+ONIT.US,D,20070315,000000,96.595,105.89,96.595,105.89,71810,0
+ONIT.US,D,20070316,000000,106.04,111.29,106.04,110.54,138847,0
+ONIT.US,D,20070319,000000,110.99,111.89,107.84,108.89,46209,0
+ONIT.US,D,20070320,000000,107.69,110.99,107.69,110.84,56730,0
+ONIT.US,D,20070321,000000,110.69,113.54,110.24,113.39,36662,0
+ONIT.US,D,20070322,000000,113.84,114.29,112.79,114.14,23848,0
+ONIT.US,D,20070323,000000,113.84,115.34,112.94,115.34,35095,0
+ONIT.US,D,20070326,000000,114.89,116.84,114.29,116.24,47842,0
+ONIT.US,D,20070327,000000,115.64,116.24,113.99,115.19,30175,0
+ONIT.US,D,20070328,000000,114.59,115.49,113.24,114.14,19508,0
+ONIT.US,D,20070329,000000,114.74,114.89,112.94,114.29,25835,0
+ONIT.US,D,20070330,000000,114.74,116.39,114.29,116.24,23501,0
+ONIT.US,D,20070402,000000,116.24,116.84,114.29,116.09,24121,0
+ONIT.US,D,20070403,000000,116.54,119.39,116.09,119.09,32695,0
+ONIT.US,D,20070404,000000,118.94,119.09,116.39,118.04,17948,0
+ONIT.US,D,20070405,000000,117.59,118.04,115.94,116.09,15334,0
+ONIT.US,D,20070409,000000,115.94,116.39,114.89,116.24,29121,0
+ONIT.US,D,20070410,000000,115.49,116.99,115.19,115.79,23581,0
+ONIT.US,D,20070411,000000,115.34,116.39,114.59,115.19,13954,0
+ONIT.US,D,20070412,000000,114.59,115.94,113.69,115.64,59123,0
+ONIT.US,D,20070413,000000,121.94,123.74,120.89,122.84,72784,0
+ONIT.US,D,20070416,000000,123.74,125.24,122.99,125.09,63597,0
+ONIT.US,D,20070417,000000,125.09,127.34,124.19,126.59,40582,0
+ONIT.US,D,20070418,000000,125.54,127.19,125.54,125.99,83631,0
+ONIT.US,D,20070419,000000,125.69,127.19,124.34,126.89,22108,0
+ONIT.US,D,20070420,000000,128.09,128.09,126.29,127.19,26208,0
+ONIT.US,D,20070423,000000,126.59,128.24,125.69,126.44,21354,0
+ONIT.US,D,20070424,000000,126.59,127.34,124.19,125.99,22908,0
+ONIT.US,D,20070425,000000,126.44,129.14,125.54,129.14,44642,0
+ONIT.US,D,20070426,000000,128.39,130.94,128.09,128.99,24948,0
+ONIT.US,D,20070427,000000,128.99,131.24,127.49,131.24,19561,0
+ONIT.US,D,20070430,000000,130.79,131.99,128.84,128.84,30748,0
+ONIT.US,D,20070501,000000,129.14,129.14,125.99,128.69,37689,0
+ONIT.US,D,20070502,000000,128.54,130.34,128.39,128.84,17568,0
+ONIT.US,D,20070503,000000,129.29,129.59,127.94,129.14,10961,0
+ONIT.US,D,20070504,000000,129.14,129.14,127.04,128.39,19008,0
+ONIT.US,D,20070507,000000,128.69,129.29,128.69,128.69,19948,0
+ONIT.US,D,20070508,000000,128.39,129.14,126.74,129.14,11107,0
+ONIT.US,D,20070509,000000,128.24,129.59,127.49,129.29,14054,0
+ONIT.US,D,20070510,000000,129.29,129.29,125.84,125.99,12881,0
+ONIT.US,D,20070511,000000,126.89,129.29,126.29,129.14,15314,0
+ONIT.US,D,20070514,000000,129.14,129.29,125.99,126.44,15287,0
+ONIT.US,D,20070515,000000,126.29,128.84,125.39,125.54,21788,0
+ONIT.US,D,20070516,000000,125.54,127.04,124.19,127.04,20528,0
+ONIT.US,D,20070517,000000,126.89,127.79,125.69,126.14,14407,0
+ONIT.US,D,20070518,000000,126.14,126.14,124.34,124.64,10234,0
+ONIT.US,D,20070521,000000,124.19,128.24,124.19,127.19,14067,0
+ONIT.US,D,20070522,000000,126.59,129.29,124.79,128.39,21394,0
+ONIT.US,D,20070523,000000,128.39,129.89,126.29,129.44,30608,0
+ONIT.US,D,20070524,000000,128.84,130.49,124.19,125.09,29295,0
+ONIT.US,D,20070525,000000,125.24,127.49,125.24,126.59,17701,0
+ONIT.US,D,20070529,000000,126.14,127.94,125.69,126.89,13467,0
+ONIT.US,D,20070530,000000,125.24,128.09,122.84,127.34,35208,0
+ONIT.US,D,20070531,000000,127.64,128.39,126.74,127.94,24581,0
+ONIT.US,D,20070601,000000,128.54,128.84,127.49,128.69,44776,0
+ONIT.US,D,20070604,000000,127.79,128.84,127.79,128.54,21088,0
+ONIT.US,D,20070605,000000,127.79,130.04,127.79,128.99,23875,0
+ONIT.US,D,20070606,000000,127.94,127.94,125.39,125.54,16287,0
+ONIT.US,D,20070607,000000,124.64,130.19,122.24,123.89,24355,0
+ONIT.US,D,20070608,000000,123.44,126.89,122.54,126.14,24028,0
+ONIT.US,D,20070611,000000,125.99,127.19,124.19,126.59,11961,0
+ONIT.US,D,20070612,000000,125.99,127.34,125.09,125.99,33642,0
+ONIT.US,D,20070613,000000,126.59,127.64,125.54,126.74,18221,0
+ONIT.US,D,20070614,000000,126.59,127.64,125.99,126.44,9494,0
+ONIT.US,D,20070615,000000,128.24,128.84,127.34,127.94,18801,0
+ONIT.US,D,20070618,000000,127.94,128.39,125.69,125.84,12574,0
+ONIT.US,D,20070619,000000,124.94,126.59,124.19,125.09,12694,0
+ONIT.US,D,20070620,000000,124.94,126.44,122.84,122.99,13514,0
+ONIT.US,D,20070621,000000,122.84,123.74,122.09,122.54,13141,0
+ONIT.US,D,20070622,000000,126.89,126.89,119.69,121.64,16441,0
+ONIT.US,D,20070625,000000,121.19,125.54,119.69,121.49,17568,0
+ONIT.US,D,20070626,000000,121.64,123.29,120.74,120.89,10547,0
+ONIT.US,D,20070627,000000,120.89,123.74,120.59,123.59,15647,0
+ONIT.US,D,20070628,000000,123.74,125.69,121.79,122.84,12194,0
+ONIT.US,D,20070629,000000,123.29,123.89,119.99,120.44,11507,0
+ONIT.US,D,20070702,000000,116.54,118.34,114.59,114.89,42815,0
+ONIT.US,D,20070703,000000,114.59,114.89,113.84,114.59,7600,0
+ONIT.US,D,20070705,000000,113.84,114.59,113.39,113.69,10534,0
+ONIT.US,D,20070706,000000,113.39,113.84,112.04,112.64,12494,0
+ONIT.US,D,20070709,000000,112.64,113.69,110.69,113.24,21194,0
+ONIT.US,D,20070710,000000,112.04,113.24,111.89,112.04,23008,0
+ONIT.US,D,20070711,000000,111.44,112.34,111.14,112.04,20748,0
+ONIT.US,D,20070712,000000,112.94,114.89,111.74,114.89,29748,0
+ONIT.US,D,20070713,000000,114.59,115.79,113.84,114.44,10221,0
+ONIT.US,D,20070716,000000,113.84,116.24,113.84,114.59,19734,0
+ONIT.US,D,20070717,000000,114.59,115.04,112.34,112.34,24028,0
+ONIT.US,D,20070718,000000,111.14,112.64,108.89,109.49,19194,0
+ONIT.US,D,20070719,000000,110.24,110.24,108.29,109.79,14234,0
+ONIT.US,D,20070720,000000,109.34,112.79,108.74,112.79,45342,0
+ONIT.US,D,20070723,000000,111.89,112.79,108.89,109.04,15774,0
+ONIT.US,D,20070724,000000,108.29,108.29,104.84,104.84,18501,0
+ONIT.US,D,20070725,000000,104.39,105.74,98.995,100.79,37569,0
+ONIT.US,D,20070726,000000,98.395,99.445,95.095,98.095,28901,0
+ONIT.US,D,20070727,000000,97.495,102.44,95.545,95.845,24741,0
+ONIT.US,D,20070730,000000,95.695,97.795,93.295,95.995,35628,0
+ONIT.US,D,20070731,000000,99.6,103.04,93.595,97.945,47709,0
+ONIT.US,D,20070801,000000,97.195,98.845,94.945,96.595,37929,0
+ONIT.US,D,20070802,000000,96.595,98.395,88.946,90.295,42122,0
+ONIT.US,D,20070803,000000,90.295,90.745,81.896,82.346,51229,0
+ONIT.US,D,20070806,000000,76.796,86.696,76.796,84.746,59416,0
+ONIT.US,D,20070807,000000,84.296,85.196,78.746,82.496,37375,0
+ONIT.US,D,20070808,000000,83.246,85.496,79.196,81.896,75150,0
+ONIT.US,D,20070809,000000,81.146,81.146,67.797,70.046,126700,0
+ONIT.US,D,20070810,000000,69.597,81.746,68.097,81.296,76010,0
+ONIT.US,D,20070813,000000,81.896,85.046,74.546,75.296,83251,0
+ONIT.US,D,20070814,000000,75.896,76.496,70.046,71.396,47122,0
+ONIT.US,D,20070815,000000,71.546,75.746,70.196,70.646,32935,0
+ONIT.US,D,20070816,000000,70.196,77.546,69.597,77.546,47622,0
+ONIT.US,D,20070817,000000,77.546,82.196,77.546,80.396,44209,0
+ONIT.US,D,20070820,000000,80.996,82.946,78.596,78.746,31855,0
+ONIT.US,D,20070821,000000,78.296,80.246,77.246,79.796,37142,0
+ONIT.US,D,20070822,000000,80.246,85.796,80.246,83.396,33162,0
+ONIT.US,D,20070823,000000,83.996,84.146,81.446,81.596,15234,0
+ONIT.US,D,20070824,000000,81.896,84.596,80.996,84.596,10901,0
+ONIT.US,D,20070827,000000,83.996,85.796,83.546,84.896,21948,0
+ONIT.US,D,20070828,000000,84.596,85.946,83.546,85.346,25515,0
+ONIT.US,D,20070829,000000,85.496,85.946,83.246,84.296,17528,0
+ONIT.US,D,20070830,000000,83.696,83.996,80.546,80.996,21988,0
+ONIT.US,D,20070831,000000,82.796,86.246,82.796,84.746,20894,0
+ONIT.US,D,20070904,000000,84.146,85.496,83.546,84.446,10681,0
+ONIT.US,D,20070905,000000,84.146,85.796,83.996,85.046,14954,0
+ONIT.US,D,20070906,000000,85.046,85.796,82.346,83.546,27775,0
+ONIT.US,D,20070907,000000,82.946,84.896,82.496,83.996,28515,0
+ONIT.US,D,20070910,000000,84.446,84.596,80.996,83.246,25148,0
+ONIT.US,D,20070911,000000,83.696,86.396,82.796,84.746,24148,0
+ONIT.US,D,20070912,000000,84.296,85.046,82.046,82.796,18848,0
+ONIT.US,D,20070913,000000,82.946,83.396,81.596,81.596,43329,0
+ONIT.US,D,20070914,000000,81.296,86.246,80.996,85.496,24961,0
+ONIT.US,D,20070917,000000,85.046,85.496,83.246,83.546,29241,0
+ONIT.US,D,20070918,000000,83.696,86.246,82.496,85.946,24835,0
+ONIT.US,D,20070919,000000,86.246,89.846,86.246,89.546,49576,0
+ONIT.US,D,20070920,000000,89.396,89.846,86.846,87.746,23881,0
+ONIT.US,D,20070921,000000,88.496,90.145,87.896,89.846,21381,0
+ONIT.US,D,20070924,000000,89.696,90.295,85.796,86.246,13587,0
+ONIT.US,D,20070925,000000,85.496,86.696,84.896,85.496,22114,0
+ONIT.US,D,20070926,000000,85.946,88.046,84.896,87.146,34288,0
+ONIT.US,D,20070927,000000,87.596,88.646,86.846,87.596,15641,0
+ONIT.US,D,20070928,000000,87.296,87.596,84.896,85.196,16374,0
+ONIT.US,D,20071001,000000,85.796,89.396,85.046,89.096,30375,0
+ONIT.US,D,20071002,000000,89.396,91.495,88.196,91.495,36115,0
+ONIT.US,D,20071003,000000,90.745,92.695,90.445,92.695,30222,0
+ONIT.US,D,20071004,000000,92.845,92.845,91.495,92.695,19421,0
+ONIT.US,D,20071005,000000,92.845,94.945,92.245,94.795,16361,0
+ONIT.US,D,20071008,000000,94.195,95.995,93.295,95.695,22041,0
+ONIT.US,D,20071009,000000,97.495,104.54,94.645,95.245,18521,0
+ONIT.US,D,20071010,000000,95.395,95.695,94.345,95.095,11627,0
+ONIT.US,D,20071011,000000,95.245,95.845,92.695,92.995,16708,0
+ONIT.US,D,20071012,000000,92.695,94.345,92.095,92.845,14034,0
+ONIT.US,D,20071015,000000,93.145,93.145,88.646,89.096,17661,0
+ONIT.US,D,20071016,000000,88.646,89.546,87.446,88.496,11747,0
+ONIT.US,D,20071017,000000,89.246,90.295,87.146,87.746,15847,0
+ONIT.US,D,20071018,000000,87.296,89.246,84.896,85.496,14134,0
+ONIT.US,D,20071019,000000,84.896,85.796,79.796,80.546,23288,0
+ONIT.US,D,20071022,000000,79.946,80.096,77.396,77.996,35902,0
+ONIT.US,D,20071023,000000,78.296,79.496,77.396,78.596,28248,0
+ONIT.US,D,20071024,000000,78.146,78.746,75.446,75.896,22661,0
+ONIT.US,D,20071025,000000,76.196,76.946,73.946,74.846,19928,0
+ONIT.US,D,20071026,000000,75.596,77.396,74.696,74.996,22308,0
+ONIT.US,D,20071029,000000,75.746,75.746,74.396,74.846,10594,0
+ONIT.US,D,20071030,000000,74.096,75.746,72.296,73.046,58996,0
+ONIT.US,D,20071031,000000,72.296,73.346,64.797,67.347,54283,0
+ONIT.US,D,20071101,000000,66.597,67.647,62.097,62.997,50329,0
+ONIT.US,D,20071102,000000,63.447,63.597,61.947,62.097,32635,0
+ONIT.US,D,20071105,000000,61.197,61.497,58.797,59.097,36182,0
+ONIT.US,D,20071106,000000,59.697,59.697,56.847,57.297,40689,0
+ONIT.US,D,20071107,000000,56.547,57.747,51.747,51.747,58435,0
+ONIT.US,D,20071108,000000,52.197,53.697,50.697,52.497,53096,0
+ONIT.US,D,20071109,000000,52.647,52.647,50.697,51.297,34502,0
+ONIT.US,D,20071112,000000,50.097,52.197,49.048,51.297,41629,0
+ONIT.US,D,20071113,000000,51.747,52.947,50.847,52.497,31688,0
+ONIT.US,D,20071114,000000,52.647,52.947,51.147,52.647,33382,0
+ONIT.US,D,20071115,000000,52.197,52.797,51.147,51.447,81608,0
+ONIT.US,D,20071116,000000,50.547,50.697,46.348,50.247,69717,0
+ONIT.US,D,20071119,000000,49.798,51.597,47.848,48.748,68150,0
+ONIT.US,D,20071120,000000,48.748,50.397,45.598,47.548,20648,0
+ONIT.US,D,20071121,000000,47.398,47.848,44.998,45.148,18481,0
+ONIT.US,D,20071123,000000,45.748,49.648,45.598,48.898,11814,0
+ONIT.US,D,20071126,000000,48.898,49.798,44.848,45.148,19901,0
+ONIT.US,D,20071127,000000,44.848,46.198,44.398,45.298,21361,0
+ONIT.US,D,20071128,000000,45.298,48.298,45.298,47.998,23254,0
+ONIT.US,D,20071129,000000,47.848,48.748,46.948,48.298,32632,0
+ONIT.US,D,20071130,000000,49.798,56.847,49.198,50.547,41262,0
+ONIT.US,D,20071203,000000,50.247,50.697,47.698,48.598,16494,0
+ONIT.US,D,20071204,000000,48.298,49.498,47.248,47.998,25101,0
+ONIT.US,D,20071205,000000,49.048,53.997,48.148,50.247,19228,0
+ONIT.US,D,20071206,000000,50.547,55.197,50.547,53.547,23735,0
+ONIT.US,D,20071207,000000,53.547,53.997,52.647,53.247,16534,0
+ONIT.US,D,20071210,000000,53.247,55.797,52.797,54.147,24541,0
+ONIT.US,D,20071211,000000,54.597,55.647,50.997,51.297,19674,0
+ONIT.US,D,20071212,000000,51.897,52.647,50.697,50.997,18341,0
+ONIT.US,D,20071213,000000,50.397,51.897,50.397,51.447,13747,0
+ONIT.US,D,20071214,000000,50.997,53.697,50.547,50.547,19268,0
+ONIT.US,D,20071217,000000,50.397,51.447,48.898,48.898,11674,0
+ONIT.US,D,20071218,000000,49.348,50.247,47.098,49.948,16107,0
+ONIT.US,D,20071219,000000,49.648,50.247,48.598,49.798,10147,0
+ONIT.US,D,20071220,000000,50.247,50.997,47.998,50.847,22061,0
+ONIT.US,D,20071221,000000,51.597,55.197,49.048,52.797,46561,0
+ONIT.US,D,20071224,000000,52.197,53.397,50.547,50.697,10714,0
+ONIT.US,D,20071226,000000,50.247,53.547,50.247,52.797,17778,0
+ONIT.US,D,20071227,000000,52.347,52.797,51.897,52.047,11054,0
+ONIT.US,D,20071228,000000,52.047,52.497,49.948,50.097,11881,0
+ONIT.US,D,20071231,000000,50.097,51.447,49.198,50.097,18784,0
+ONIT.US,D,20080102,000000,49.798,52.647,45.598,45.898,33122,0
+ONIT.US,D,20080103,000000,45.748,47.548,44.398,45.448,21121,0
+ONIT.US,D,20080104,000000,44.848,45.748,42.748,42.898,26881,0
+ONIT.US,D,20080107,000000,43.198,45.748,42.148,42.148,30135,0
+ONIT.US,D,20080108,000000,42.898,44.248,38.698,38.998,22954,0
+ONIT.US,D,20080109,000000,38.998,40.198,36.748,39.448,23608,0
+ONIT.US,D,20080110,000000,38.998,38.998,37.048,37.648,24361,0
+ONIT.US,D,20080111,000000,37.648,38.098,35.248,36.148,23628,0
+ONIT.US,D,20080114,000000,36.448,36.898,35.398,35.998,24248,0
+ONIT.US,D,20080115,000000,56.697,59.247,54.747,55.047,433861,0
+ONIT.US,D,20080116,000000,55.647,55.947,55.347,55.647,107339,0
+ONIT.US,D,20080117,000000,55.797,55.947,54.147,55.497,73729,0
+ONIT.US,D,20080118,000000,54.447,56.247,54.147,55.497,53449,0
+ONIT.US,D,20080122,000000,53.247,56.247,51.897,55.647,41949,0
+ONIT.US,D,20080123,000000,54.447,57.597,53.697,56.397,102159,0
+ONIT.US,D,20080124,000000,55.947,57.297,55.947,56.247,50796,0
+ONIT.US,D,20080125,000000,56.847,56.847,54.597,55.347,19668,0
+ONIT.US,D,20080128,000000,55.197,56.247,55.197,55.947,19468,0
+ONIT.US,D,20080129,000000,56.097,56.397,55.947,56.397,45322,0
+ONIT.US,D,20080130,000000,56.997,56.997,55.947,56.247,25641,0
+ONIT.US,D,20080131,000000,55.197,56.397,55.047,56.247,42475,0
+ONIT.US,D,20080201,000000,56.247,57.297,55.947,56.397,31878,0
+ONIT.US,D,20080204,000000,57.147,59.097,55.947,58.947,25555,0
+ONIT.US,D,20080205,000000,57.597,58.497,56.397,56.397,26202,0
+ONIT.US,D,20080206,000000,57.897,58.497,56.247,56.547,24481,0
+ONIT.US,D,20080207,000000,56.397,57.747,56.247,57.297,19468,0
+ONIT.US,D,20080208,000000,56.997,57.447,53.397,53.697,45656,0
+ONIT.US,D,20080211,000000,53.247,53.697,50.847,52.947,23668,0
+ONIT.US,D,20080212,000000,56.097,56.697,45.298,53.997,22233,0
+ONIT.US,D,20080213,000000,53.997,55.947,53.247,54.597,17446,0
+ONIT.US,D,20080214,000000,53.997,54.897,51.747,51.747,40382,0
+ONIT.US,D,20080215,000000,51.447,51.897,49.498,51.747,28027,0
+ONIT.US,D,20080219,000000,53.697,54.747,53.697,54.447,27341,0
+ONIT.US,D,20080220,000000,54.597,55.197,52.947,55.047,20348,0
+ONIT.US,D,20080221,000000,55.197,55.497,53.547,53.547,56616,0
+ONIT.US,D,20080222,000000,53.547,54.897,52.347,54.147,24081,0
+ONIT.US,D,20080225,000000,54.297,55.497,53.997,55.497,8447,0
+ONIT.US,D,20080226,000000,55.047,55.947,55.047,55.497,6374,0
+ONIT.US,D,20080227,000000,55.047,56.997,54.447,56.997,15370,0
+ONIT.US,D,20080228,000000,56.697,57.147,55.497,56.697,15807,0
+ONIT.US,D,20080229,000000,55.947,55.947,52.797,54.147,22967,0
+ONIT.US,D,20080303,000000,54.147,56.397,52.347,54.147,26309,0
+ONIT.US,D,20080304,000000,53.697,55.047,53.097,54.447,16261,0
+ONIT.US,D,20080305,000000,54.447,54.897,53.247,54.147,15037,0
+ONIT.US,D,20080306,000000,53.697,55.047,50.697,51.447,27994,0
+ONIT.US,D,20080307,000000,49.948,55.647,49.348,52.347,16625,0
+ONIT.US,D,20080310,000000,52.497,52.797,50.697,50.847,18008,0
+ONIT.US,D,20080311,000000,52.047,56.247,50.547,53.397,25486,0
+ONIT.US,D,20080312,000000,52.347,52.347,38.548,43.498,69434,0
+ONIT.US,D,20080313,000000,42.898,46.498,40.948,43.498,37329,0
+ONIT.US,D,20080314,000000,43.198,43.498,40.498,40.498,29875,0
+ONIT.US,D,20080317,000000,36.148,41.398,35.548,38.248,22861,0
+ONIT.US,D,20080318,000000,39.298,43.798,39.298,42.598,31615,0
+ONIT.US,D,20080319,000000,42.598,43.348,40.948,40.948,28908,0
+ONIT.US,D,20080320,000000,42.148,42.898,40.798,42.598,51776,0
+ONIT.US,D,20080324,000000,42.748,45.448,42.448,43.948,19441,0
+ONIT.US,D,20080325,000000,43.798,45.748,43.048,45.598,19281,0
+ONIT.US,D,20080326,000000,45.598,46.348,44.698,45.148,17627,0
+ONIT.US,D,20080327,000000,45.448,46.048,43.648,44.248,9787,0
+ONIT.US,D,20080328,000000,44.248,46.498,40.498,41.398,12634,0
+ONIT.US,D,20080331,000000,40.948,42.598,37.198,40.048,37795,0
+ONIT.US,D,20080401,000000,41.548,41.548,34.348,38.248,93840,0
+ONIT.US,D,20080402,000000,38.098,38.548,36.298,38.098,26124,0
+ONIT.US,D,20080403,000000,38.398,40.498,36.298,40.198,26666,0
+ONIT.US,D,20080404,000000,40.048,40.948,38.698,39.898,33819,0
+ONIT.US,D,20080407,000000,40.198,40.198,38.998,39.898,24388,0
+ONIT.US,D,20080408,000000,39.598,39.898,39.148,39.448,11047,0
+ONIT.US,D,20080409,000000,39.598,39.598,36.298,37.648,30976,0
+ONIT.US,D,20080410,000000,37.648,37.798,36.298,36.448,20359,0
+ONIT.US,D,20080411,000000,35.848,36.148,33.298,33.298,36777,0
+ONIT.US,D,20080414,000000,33.448,38.548,32.998,36.748,40037,0
+ONIT.US,D,20080415,000000,36.898,37.648,36.298,37.198,55072,0
+ONIT.US,D,20080416,000000,37.648,39.598,37.048,39.448,51302,0
+ONIT.US,D,20080417,000000,39.448,40.498,38.698,40.198,27507,0
+ONIT.US,D,20080418,000000,40.648,42.448,40.198,42.298,21378,0
+ONIT.US,D,20080421,000000,42.448,43.048,41.398,41.698,12642,0
+ONIT.US,D,20080422,000000,41.398,44.548,39.598,40.198,15780,0
+ONIT.US,D,20080423,000000,40.498,41.698,39.298,40.048,6615,0
+ONIT.US,D,20080424,000000,40.198,45.898,39.898,44.698,25091,0
+ONIT.US,D,20080425,000000,44.848,45.148,43.198,44.848,20318,0
+ONIT.US,D,20080428,000000,45.148,47.398,43.198,46.498,20649,0
+ONIT.US,D,20080429,000000,46.498,47.398,45.598,45.598,17646,0
+ONIT.US,D,20080430,000000,45.898,46.498,44.398,44.698,15814,0
+ONIT.US,D,20080501,000000,43.948,47.548,43.198,47.248,16845,0
+ONIT.US,D,20080502,000000,47.398,47.398,45.598,46.798,14397,0
+ONIT.US,D,20080505,000000,46.048,47.848,45.748,47.098,15852,0
+ONIT.US,D,20080506,000000,46.648,48.748,46.198,48.448,13063,0
+ONIT.US,D,20080507,000000,48.448,48.448,45.598,45.748,19696,0
+ONIT.US,D,20080508,000000,46.048,52.347,46.048,52.347,59284,0
+ONIT.US,D,20080509,000000,51.147,55.947,51.147,55.797,53568,0
+ONIT.US,D,20080512,000000,55.347,55.797,52.647,55.047,18284,0
+ONIT.US,D,20080513,000000,55.047,55.947,54.747,55.947,9441,0
+ONIT.US,D,20080514,000000,55.797,56.247,54.447,55.947,14768,0
+ONIT.US,D,20080515,000000,55.047,56.247,55.047,55.947,9491,0
+ONIT.US,D,20080516,000000,56.247,56.397,54.297,54.897,19273,0
+ONIT.US,D,20080519,000000,54.147,55.947,54.147,55.347,21344,0
+ONIT.US,D,20080520,000000,54.597,55.947,53.547,54.597,9040,0
+ONIT.US,D,20080521,000000,54.897,56.097,54.897,55.647,8974,0
+ONIT.US,D,20080522,000000,55.947,57.297,55.347,57.297,22387,0
+ONIT.US,D,20080523,000000,57.747,57.747,55.947,56.847,10332,0
+ONIT.US,D,20080527,000000,56.997,58.197,56.547,57.747,16201,0
+ONIT.US,D,20080528,000000,57.747,59.547,57.297,59.397,25280,0
+ONIT.US,D,20080529,000000,59.847,62.547,59.097,62.097,16659,0
+ONIT.US,D,20080530,000000,62.097,63.897,60.747,63.597,27005,0
+ONIT.US,D,20080602,000000,62.397,64.797,58.497,59.847,14874,0
+ONIT.US,D,20080603,000000,60.597,61.347,57.747,58.947,14795,0
+ONIT.US,D,20080604,000000,58.647,60.597,56.847,58.797,18327,0
+ONIT.US,D,20080605,000000,58.647,60.447,58.497,59.547,12371,0
+ONIT.US,D,20080606,000000,59.097,59.847,55.947,55.947,14343,0
+ONIT.US,D,20080609,000000,55.947,57.147,53.697,56.847,14402,0
+ONIT.US,D,20080610,000000,56.547,59.997,55.497,58.047,12935,0
+ONIT.US,D,20080611,000000,57.747,58.497,56.097,56.247,16563,0
+ONIT.US,D,20080612,000000,57.297,59.397,57.297,57.597,18430,0
+ONIT.US,D,20080613,000000,58.647,59.697,56.997,58.647,18034,0
+ONIT.US,D,20080616,000000,58.647,58.647,57.747,58.047,13398,0
+ONIT.US,D,20080617,000000,58.347,58.647,57.297,57.597,12131,0
+ONIT.US,D,20080618,000000,58.047,58.197,55.197,56.397,27796,0
+ONIT.US,D,20080619,000000,56.397,57.597,52.647,54.147,39825,0
+ONIT.US,D,20080620,000000,53.697,54.147,46.948,47.398,78978,0
+ONIT.US,D,20080623,000000,47.848,48.898,44.848,45.598,40111,0
+ONIT.US,D,20080624,000000,44.998,46.498,42.148,42.298,46635,0
+ONIT.US,D,20080625,000000,42.298,47.698,38.248,47.398,98887,0
+ONIT.US,D,20080626,000000,46.498,47.848,41.398,46.198,18841,0
+ONIT.US,D,20080627,000000,46.198,46.648,43.798,43.798,31848,0
+ONIT.US,D,20080630,000000,42.898,43.948,41.548,41.998,22824,0
+ONIT.US,D,20080701,000000,41.398,44.848,40.648,42.598,27995,0
+ONIT.US,D,20080702,000000,42.748,46.048,41.698,42.598,40107,0
+ONIT.US,D,20080703,000000,42.448,44.248,40.648,40.948,15671,0
+ONIT.US,D,20080707,000000,41.548,41.548,40.648,41.248,15095,0
+ONIT.US,D,20080708,000000,41.398,45.748,40.948,45.748,20988,0
+ONIT.US,D,20080709,000000,45.748,46.048,43.198,43.198,19439,0
+ONIT.US,D,20080710,000000,43.048,45.598,41.998,43.948,18811,0
+ONIT.US,D,20080711,000000,42.148,45.598,42.148,44.248,15489,0
+ONIT.US,D,20080714,000000,45.148,45.148,41.098,42.298,17253,0
+ONIT.US,D,20080715,000000,41.248,42.748,40.048,40.798,16093,0
+ONIT.US,D,20080716,000000,40.798,43.198,40.648,42.898,18512,0
+ONIT.US,D,20080717,000000,43.048,45.748,42.598,45.448,26108,0
+ONIT.US,D,20080718,000000,45.598,46.948,43.348,46.648,25461,0
+ONIT.US,D,20080721,000000,46.648,47.998,46.198,47.698,10233,0
+ONIT.US,D,20080722,000000,48.298,52.347,46.198,50.547,30709,0
+ONIT.US,D,20080723,000000,51.447,53.847,50.247,52.647,20195,0
+ONIT.US,D,20080724,000000,53.697,53.697,52.647,52.647,30656,0
+ONIT.US,D,20080725,000000,52.647,53.547,50.247,53.247,18358,0
+ONIT.US,D,20080728,000000,53.697,54.147,50.247,50.847,19558,0
+ONIT.US,D,20080729,000000,51.447,53.397,50.097,53.097,29532,0
+ONIT.US,D,20080730,000000,53.847,54.897,52.347,54.897,20939,0
+ONIT.US,D,20080731,000000,55.497,55.647,53.547,54.597,12085,0
+ONIT.US,D,20080801,000000,55.347,55.797,54.147,55.797,13069,0
+ONIT.US,D,20080804,000000,55.947,55.947,54.597,54.747,14049,0
+ONIT.US,D,20080805,000000,54.747,56.697,50.247,56.397,45594,0
+ONIT.US,D,20080806,000000,56.397,57.147,55.497,56.997,22103,0
+ONIT.US,D,20080807,000000,57.447,57.447,54.147,54.747,17675,0
+ONIT.US,D,20080808,000000,54.597,57.297,54.597,57.297,16208,0
+ONIT.US,D,20080811,000000,57.297,58.947,55.947,58.497,30347,0
+ONIT.US,D,20080812,000000,58.047,58.947,57.297,58.347,21695,0
+ONIT.US,D,20080813,000000,57.747,58.797,57.447,58.647,23472,0
+ONIT.US,D,20080814,000000,56.997,60.297,56.997,60.297,18242,0
+ONIT.US,D,20080815,000000,56.997,61.497,56.997,61.497,28298,0
+ONIT.US,D,20080818,000000,61.497,61.497,59.097,60.597,14844,0
+ONIT.US,D,20080819,000000,59.697,60.897,57.897,58.647,17914,0
+ONIT.US,D,20080820,000000,58.947,60.597,57.447,59.697,15682,0
+ONIT.US,D,20080821,000000,58.647,61.947,58.647,60.897,15058,0
+ONIT.US,D,20080822,000000,61.497,62.547,61.047,62.547,10016,0
+ONIT.US,D,20080825,000000,62.547,62.547,60.747,61.047,19892,0
+ONIT.US,D,20080826,000000,61.497,62.397,61.047,61.797,10290,0
+ONIT.US,D,20080827,000000,61.797,62.397,60.597,61.947,28842,0
+ONIT.US,D,20080828,000000,61.947,63.297,61.347,62.847,22700,0
+ONIT.US,D,20080829,000000,62.547,64.047,62.397,62.997,10802,0
+ONIT.US,D,20080902,000000,64.347,64.797,62.097,64.047,16281,0
+ONIT.US,D,20080903,000000,63.897,65.097,63.147,64.797,17699,0
+ONIT.US,D,20080904,000000,63.897,65.097,63.297,63.447,13314,0
+ONIT.US,D,20080905,000000,62.547,64.047,61.947,63.447,13960,0
+ONIT.US,D,20080908,000000,65.247,66.297,63.897,65.547,19758,0
+ONIT.US,D,20080909,000000,65.547,65.997,63.297,63.297,21075,0
+ONIT.US,D,20080910,000000,64.347,65.697,62.247,65.097,17296,0
+ONIT.US,D,20080911,000000,63.597,65.247,62.997,64.797,23054,0
+ONIT.US,D,20080912,000000,63.447,65.547,63.447,65.547,14153,0
+ONIT.US,D,20080915,000000,58.197,67.797,58.197,63.897,13533,0
+ONIT.US,D,20080916,000000,64.047,65.097,60.147,65.097,20843,0
+ONIT.US,D,20080917,000000,63.747,65.097,60.147,61.947,28024,0
+ONIT.US,D,20080918,000000,63.297,65.547,59.097,65.547,34652,0
+ONIT.US,D,20080919,000000,69.597,71.396,68.697,71.396,71692,0
+ONIT.US,D,20080922,000000,68.997,72.296,68.997,70.496,16127,0
+ONIT.US,D,20080923,000000,70.946,71.846,70.046,70.796,19343,0
+ONIT.US,D,20080924,000000,71.396,72.296,70.496,70.946,11642,0
+ONIT.US,D,20080925,000000,71.846,72.746,70.046,72.446,16537,0
+ONIT.US,D,20080926,000000,71.246,72.746,71.246,72.446,7416,0
+ONIT.US,D,20080929,000000,72.596,72.746,58.647,71.396,10568,0
+ONIT.US,D,20080930,000000,72.296,72.896,71.396,72.746,8376,0
+ONIT.US,D,20081001,000000,71.846,73.196,70.346,73.046,9095,0
+ONIT.US,D,20081002,000000,73.046,73.196,71.846,72.596,9577,0
+ONIT.US,D,20081003,000000,73.046,73.196,71.846,72.296,10762,0
+ONIT.US,D,20081006,000000,72.296,72.596,68.997,68.997,17570,0
+ONIT.US,D,20081007,000000,69.147,70.946,50.697,54.597,20610,0
+ONIT.US,D,20081008,000000,52.197,64.197,47.848,52.797,24663,0
+ONIT.US,D,20081009,000000,55.797,60.747,53.397,54.597,16391,0
+ONIT.US,D,20081010,000000,52.347,55.947,49.198,55.797,26963,0
+ONIT.US,D,20081013,000000,59.997,62.397,59.547,62.247,19855,0
+ONIT.US,D,20081014,000000,62.847,62.847,56.397,58.047,22285,0
+ONIT.US,D,20081015,000000,57.897,59.397,55.797,55.947,14368,0
+ONIT.US,D,20081016,000000,56.847,59.547,53.247,59.097,21740,0
+ONIT.US,D,20081017,000000,57.747,59.697,56.547,56.547,21928,0
+ONIT.US,D,20081020,000000,56.547,61.497,56.547,58.947,11431,0
+ONIT.US,D,20081021,000000,58.197,59.247,55.797,56.397,10913,0
+ONIT.US,D,20081022,000000,54.897,59.247,53.397,55.047,18617,0
+ONIT.US,D,20081023,000000,55.497,55.947,49.198,52.197,13826,0
+ONIT.US,D,20081024,000000,48.298,52.647,47.548,50.547,14085,0
+ONIT.US,D,20081027,000000,50.097,54.447,49.348,49.648,17355,0
+ONIT.US,D,20081028,000000,51.297,54.147,49.198,53.247,16959,0
+ONIT.US,D,20081029,000000,52.797,54.447,51.597,52.797,13393,0
+ONIT.US,D,20081030,000000,54.597,54.597,53.247,54.447,9911,0
+ONIT.US,D,20081031,000000,53.997,60.597,53.547,60.597,31018,0
+ONIT.US,D,20081103,000000,59.997,62.097,59.097,60.147,15222,0
+ONIT.US,D,20081104,000000,60.597,62.397,60.597,62.397,13099,0
+ONIT.US,D,20081105,000000,62.397,62.547,57.147,58.947,14774,0
+ONIT.US,D,20081106,000000,58.947,63.897,58.947,61.047,18700,0
+ONIT.US,D,20081107,000000,62.247,62.997,61.047,62.847,21902,0
+ONIT.US,D,20081110,000000,63.297,63.297,62.247,62.547,17520,0
+ONIT.US,D,20081111,000000,61.347,64.347,61.197,62.997,26284,0
+ONIT.US,D,20081112,000000,61.647,64.797,61.647,63.297,38811,0
+ONIT.US,D,20081113,000000,64.047,71.696,62.697,71.396,45730,0
+ONIT.US,D,20081114,000000,70.046,70.496,66.297,66.447,32611,0
+ONIT.US,D,20081117,000000,65.847,68.247,63.597,66.747,23370,0
+ONIT.US,D,20081118,000000,67.047,67.947,65.997,67.047,37232,0
+ONIT.US,D,20081119,000000,66.147,69.147,64.947,65.097,57823,0
+ONIT.US,D,20081120,000000,64.197,67.797,61.497,64.947,42571,0
+ONIT.US,D,20081121,000000,66.897,67.347,61.947,66.147,57692,0
+ONIT.US,D,20081124,000000,67.797,69.597,65.247,69.147,35847,0
+ONIT.US,D,20081125,000000,69.597,71.246,68.697,70.796,28207,0
+ONIT.US,D,20081126,000000,69.147,73.646,69.147,73.646,51361,0
+ONIT.US,D,20081128,000000,72.746,73.646,72.296,73.646,12650,0
+ONIT.US,D,20081201,000000,73.046,73.646,69.297,69.297,21999,0
+ONIT.US,D,20081202,000000,71.396,72.596,67.797,69.147,28361,0
+ONIT.US,D,20081203,000000,67.347,72.146,65.097,71.846,49861,0
+ONIT.US,D,20081204,000000,70.796,74.096,70.796,71.696,46139,0
+ONIT.US,D,20081205,000000,71.996,73.346,70.796,73.346,36398,0
+ONIT.US,D,20081208,000000,73.496,74.546,72.896,74.096,50027,0
+ONIT.US,D,20081209,000000,73.046,74.546,72.596,73.646,44355,0
+ONIT.US,D,20081210,000000,74.396,75.896,72.896,74.396,45332,0
+ONIT.US,D,20081211,000000,74.846,75.896,72.746,73.496,37800,0
+ONIT.US,D,20081212,000000,71.546,73.946,70.796,72.896,26635,0
+ONIT.US,D,20081215,000000,72.446,73.196,71.096,72.446,20037,0
+ONIT.US,D,20081216,000000,72.896,73.796,72.146,73.796,25790,0
+ONIT.US,D,20081217,000000,72.446,73.796,72.146,73.196,17037,0
+ONIT.US,D,20081218,000000,73.196,74.096,71.396,72.446,18253,0
+ONIT.US,D,20081219,000000,65.997,74.096,65.997,72.146,38949,0
+ONIT.US,D,20081222,000000,72.596,73.796,71.846,73.796,19446,0
+ONIT.US,D,20081223,000000,73.646,74.096,72.746,73.646,24622,0
+ONIT.US,D,20081224,000000,73.496,73.646,72.746,73.496,6521,0
+ONIT.US,D,20081226,000000,73.646,74.396,72.746,74.396,25054,0
+ONIT.US,D,20081229,000000,74.246,75.446,73.646,75.296,29368,0
+ONIT.US,D,20081230,000000,75.446,79.496,74.546,79.346,49496,0
+ONIT.US,D,20081231,000000,79.346,83.246,78.896,82.946,47685,0
+ONIT.US,D,20090102,000000,82.046,82.946,79.646,82.346,34233,0
+ONIT.US,D,20090105,000000,83.096,83.096,82.046,82.646,38237,0
+ONIT.US,D,20090106,000000,82.496,83.096,81.446,82.646,31672,0
+ONIT.US,D,20090107,000000,82.346,82.796,80.546,82.496,32645,0
+ONIT.US,D,20090108,000000,82.796,83.546,81.596,83.546,28569,0
+ONIT.US,D,20090109,000000,83.096,83.396,77.846,78.146,47560,0
+ONIT.US,D,20090112,000000,77.996,80.846,77.246,77.996,23850,0
+ONIT.US,D,20090113,000000,77.396,80.846,76.796,80.846,26045,0
+ONIT.US,D,20090114,000000,79.946,80.846,78.596,78.896,31033,0
+ONIT.US,D,20090115,000000,79.196,81.296,78.596,80.546,32842,0
+ONIT.US,D,20090116,000000,80.546,80.996,79.196,80.396,28542,0
+ONIT.US,D,20090120,000000,77.846,80.546,75.296,75.596,29552,0
+ONIT.US,D,20090121,000000,78.146,78.746,75.446,78.746,38768,0
+ONIT.US,D,20090122,000000,77.546,78.896,76.646,77.546,26186,0
+ONIT.US,D,20090123,000000,76.796,77.996,74.846,76.496,26041,0
+ONIT.US,D,20090126,000000,76.196,78.746,75.296,78.296,17615,0
+ONIT.US,D,20090127,000000,78.296,79.346,77.396,78.596,16383,0
+ONIT.US,D,20090128,000000,79.946,79.946,77.846,79.646,28251,0
+ONIT.US,D,20090129,000000,79.196,81.446,78.296,78.896,28468,0
+ONIT.US,D,20090130,000000,80.396,81.746,78.896,80.396,25237,0
+ONIT.US,D,20090202,000000,80.846,80.846,79.196,80.396,40436,0
+ONIT.US,D,20090203,000000,80.396,83.546,79.946,83.546,57152,0
+ONIT.US,D,20090204,000000,83.096,83.996,81.896,83.096,28615,0
+ONIT.US,D,20090205,000000,82.946,83.246,82.046,82.646,36244,0
+ONIT.US,D,20090206,000000,82.496,85.046,82.496,85.046,29334,0
+ONIT.US,D,20090209,000000,84.446,85.796,84.146,85.196,23402,0
+ONIT.US,D,20090210,000000,85.046,86.246,81.596,81.896,34341,0
+ONIT.US,D,20090211,000000,82.046,83.846,81.596,82.646,22052,0
+ONIT.US,D,20090212,000000,82.196,83.546,81.146,83.546,27931,0
+ONIT.US,D,20090213,000000,83.396,83.546,81.896,81.896,31659,0
+ONIT.US,D,20090217,000000,75.296,81.446,75.296,78.446,17842,0
+ONIT.US,D,20090218,000000,78.896,82.346,77.996,81.896,38352,0
+ONIT.US,D,20090219,000000,82.946,83.246,81.446,81.746,18874,0
+ONIT.US,D,20090220,000000,80.846,82.346,80.246,81.896,28644,0
+ONIT.US,D,20090223,000000,82.496,82.796,81.746,81.746,27756,0
+ONIT.US,D,20090224,000000,82.796,82.796,81.596,81.896,49516,0
+ONIT.US,D,20090225,000000,81.746,82.946,80.546,81.896,34222,0
+ONIT.US,D,20090226,000000,82.496,82.646,81.596,82.496,55783,0
+ONIT.US,D,20090227,000000,81.146,83.096,80.696,82.496,32605,0
+ONIT.US,D,20090302,000000,82.196,82.346,79.196,79.346,41325,0
+ONIT.US,D,20090303,000000,80.096,82.496,78.446,78.596,37956,0
+ONIT.US,D,20090304,000000,79.496,80.396,78.896,79.496,50171,0
+ONIT.US,D,20090305,000000,78.146,80.546,78.146,80.246,41460,0
+ONIT.US,D,20090306,000000,80.696,81.596,79.346,80.696,28976,0
+ONIT.US,D,20090309,000000,80.246,80.696,79.196,79.796,21197,0
+ONIT.US,D,20090310,000000,80.546,81.596,74.996,75.596,50624,0
+ONIT.US,D,20090311,000000,75.746,79.346,74.696,78.446,27820,0
+ONIT.US,D,20090312,000000,77.846,83.546,74.996,83.546,58785,0
+ONIT.US,D,20090313,000000,83.546,85.046,81.596,84.146,34995,0
+ONIT.US,D,20090316,000000,84.896,93.595,84.746,89.996,59355,0
+ONIT.US,D,20090317,000000,89.546,91.195,88.946,91.195,35310,0
+ONIT.US,D,20090318,000000,92.095,99.295,91.195,99.145,76039,0
+ONIT.US,D,20090319,000000,99.445,102.44,98.245,99.6,77090,0
+ONIT.US,D,20090320,000000,99.9,104.39,99.9,102.14,60501,0
+ONIT.US,D,20090323,000000,103.04,106.64,102.14,106.64,44860,0
+ONIT.US,D,20090324,000000,105.44,107.54,102.29,102.29,48030,0
+ONIT.US,D,20090325,000000,100.34,106.34,99.445,105.59,70520,0
+ONIT.US,D,20090326,000000,107.39,108.59,104.84,108.59,40247,0
+ONIT.US,D,20090327,000000,107.39,107.84,103.94,104.84,55524,0
+ONIT.US,D,20090330,000000,103.04,105.44,100.64,102.74,33722,0
+ONIT.US,D,20090331,000000,103.94,105.89,102.74,103.19,28878,0
+ONIT.US,D,20090401,000000,102.14,105.44,101.84,104.24,50679,0
+ONIT.US,D,20090402,000000,106.79,107.09,103.64,104.54,36572,0
+ONIT.US,D,20090403,000000,103.94,106.94,103.04,106.94,34570,0
+ONIT.US,D,20090406,000000,106.19,107.39,104.84,106.34,24055,0
+ONIT.US,D,20090407,000000,105.44,107.99,104.69,105.74,33712,0
+ONIT.US,D,20090408,000000,105.74,106.79,101.54,102.89,23563,0
+ONIT.US,D,20090409,000000,104.69,106.34,101.39,103.19,26646,0
+ONIT.US,D,20090413,000000,104.54,105.74,101.24,104.24,24375,0
+ONIT.US,D,20090414,000000,103.94,103.94,100.04,101.09,30887,0
+ONIT.US,D,20090415,000000,100.79,103.19,99.145,102.44,19346,0
+ONIT.US,D,20090416,000000,103.79,106.64,101.09,105.44,37218,0
+ONIT.US,D,20090417,000000,105.74,106.19,102.74,103.64,19265,0
+ONIT.US,D,20090420,000000,101.54,104.09,99.6,100.94,19562,0
+ONIT.US,D,20090421,000000,99.75,102.59,96.595,99.445,51840,0
+ONIT.US,D,20090422,000000,98.395,100.49,95.095,97.495,23777,0
+ONIT.US,D,20090423,000000,97.795,100.04,95.995,98.845,34276,0
+ONIT.US,D,20090424,000000,99.445,100.49,96.595,98.395,29717,0
+ONIT.US,D,20090427,000000,97.045,101.39,97.045,100.04,18886,0
+ONIT.US,D,20090428,000000,98.995,100.34,97.945,98.245,11390,0
+ONIT.US,D,20090429,000000,99.145,102.74,97.795,102.29,22576,0
+ONIT.US,D,20090430,000000,102.44,103.64,100.04,100.49,24909,0
+ONIT.US,D,20090501,000000,100.49,100.49,98.845,100.19,14344,0
+ONIT.US,D,20090504,000000,100.79,101.24,99.145,100.04,27800,0
+ONIT.US,D,20090505,000000,99.9,102.59,98.845,101.54,17993,0
+ONIT.US,D,20090506,000000,102.74,102.74,97.945,99.295,24287,0
+ONIT.US,D,20090507,000000,102.29,117.14,99.445,115.94,84299,0
+ONIT.US,D,20090508,000000,116.84,120.44,115.34,118.19,55349,0
+ONIT.US,D,20090511,000000,117.44,118.64,113.09,115.64,20573,0
+ONIT.US,D,20090512,000000,115.94,117.29,109.64,112.04,27164,0
+ONIT.US,D,20090513,000000,110.99,113.84,110.09,111.44,35084,0
+ONIT.US,D,20090514,000000,111.44,116.84,110.24,113.84,35661,0
+ONIT.US,D,20090515,000000,113.99,115.04,110.99,112.19,18434,0
+ONIT.US,D,20090518,000000,114.14,116.24,112.94,116.09,27502,0
+ONIT.US,D,20090519,000000,116.54,116.84,113.84,114.59,41836,0
+ONIT.US,D,20090520,000000,115.34,116.84,111.59,111.59,36922,0
+ONIT.US,D,20090521,000000,110.69,113.69,107.09,112.34,36481,0
+ONIT.US,D,20090522,000000,113.24,114.44,106.19,106.64,38567,0
+ONIT.US,D,20090526,000000,106.34,112.79,106.34,110.69,27940,0
+ONIT.US,D,20090527,000000,110.54,113.09,108.44,108.89,34994,0
+ONIT.US,D,20090528,000000,109.94,112.19,107.54,111.89,35791,0
+ONIT.US,D,20090529,000000,111.74,113.39,111.29,112.79,46874,0
+ONIT.US,D,20090601,000000,114.59,115.94,112.04,114.44,29149,0
+ONIT.US,D,20090602,000000,114.29,114.89,112.04,114.14,31121,0
+ONIT.US,D,20090603,000000,113.84,114.59,111.59,113.99,19186,0
+ONIT.US,D,20090604,000000,114.74,116.09,112.64,113.39,17507,0
+ONIT.US,D,20090605,000000,115.49,115.94,112.79,113.69,14638,0
+ONIT.US,D,20090608,000000,112.49,114.44,110.69,111.59,19197,0
+ONIT.US,D,20090609,000000,111.89,113.39,111.74,112.19,20876,0
+ONIT.US,D,20090610,000000,113.69,113.69,109.64,111.59,29714,0
+ONIT.US,D,20090611,000000,111.44,114.59,110.24,111.89,34799,0
+ONIT.US,D,20090612,000000,110.39,112.94,110.39,112.79,16016,0
+ONIT.US,D,20090615,000000,111.29,112.34,108.74,109.19,45765,0
+ONIT.US,D,20090616,000000,108.89,110.39,107.39,108.44,20702,0
+ONIT.US,D,20090617,000000,108.74,112.34,108.44,110.54,22660,0
+ONIT.US,D,20090618,000000,110.24,111.44,108.89,111.14,15717,0
+ONIT.US,D,20090619,000000,110.69,114.74,110.24,114.14,40125,0
+ONIT.US,D,20090622,000000,113.24,114.14,109.64,109.79,20962,0
+ONIT.US,D,20090623,000000,109.79,113.39,109.79,112.94,19977,0
+ONIT.US,D,20090624,000000,113.84,114.14,110.69,112.64,22674,0
+ONIT.US,D,20090625,000000,112.34,117.59,112.04,117.29,46590,0
+ONIT.US,D,20090626,000000,116.54,120.44,114.74,120.14,69761,0
+ONIT.US,D,20090629,000000,120.14,121.19,114.89,115.94,26015,0
+ONIT.US,D,20090630,000000,116.39,118.04,115.49,117.14,18228,0
+ONIT.US,D,20090701,000000,117.89,119.69,117.29,118.94,20671,0
+ONIT.US,D,20090702,000000,116.69,118.34,116.09,116.09,22650,0
+ONIT.US,D,20090706,000000,115.49,118.19,115.19,117.89,17470,0
+ONIT.US,D,20090707,000000,118.19,118.79,115.49,115.79,18040,0
+ONIT.US,D,20090708,000000,115.64,115.94,111.44,114.59,37326,0
+ONIT.US,D,20090709,000000,114.74,114.89,111.44,111.59,62290,0
+ONIT.US,D,20090710,000000,110.84,115.94,110.69,114.59,26633,0
+ONIT.US,D,20090713,000000,116.24,117.14,113.39,117.14,25980,0
+ONIT.US,D,20090714,000000,116.69,117.14,114.89,116.39,13164,0
+ONIT.US,D,20090715,000000,116.54,118.49,116.39,118.19,21511,0
+ONIT.US,D,20090716,000000,117.59,121.64,117.59,121.19,45931,0
+ONIT.US,D,20090717,000000,119.69,120.14,115.19,117.14,31596,0
+ONIT.US,D,20090720,000000,118.94,119.24,115.19,118.19,22107,0
+ONIT.US,D,20090721,000000,118.94,118.94,116.84,118.49,17792,0
+ONIT.US,D,20090722,000000,118.49,123.29,118.49,122.54,29892,0
+ONIT.US,D,20090723,000000,122.09,124.19,120.59,122.84,27603,0
+ONIT.US,D,20090724,000000,121.79,123.29,121.49,122.54,16714,0
+ONIT.US,D,20090727,000000,122.84,124.94,121.04,124.34,28371,0
+ONIT.US,D,20090728,000000,122.39,127.19,122.39,126.59,40341,0
+ONIT.US,D,20090729,000000,126.44,128.69,125.39,127.49,35683,0
+ONIT.US,D,20090730,000000,128.84,131.54,128.24,129.14,29069,0
+ONIT.US,D,20090731,000000,128.39,131.24,128.39,128.69,24391,0
+ONIT.US,D,20090803,000000,129.14,130.49,127.19,127.79,27808,0
+ONIT.US,D,20090804,000000,125.99,128.69,117.44,121.34,66561,0
+ONIT.US,D,20090805,000000,121.19,121.94,105.74,117.14,121060,0
+ONIT.US,D,20090806,000000,116.69,118.04,114.29,117.14,55251,0
+ONIT.US,D,20090807,000000,118.34,121.64,117.89,121.19,43056,0
+ONIT.US,D,20090810,000000,134.84,160.64,132.74,151.94,148644,0
+ONIT.US,D,20090811,000000,151.79,151.79,144.59,146.39,79238,0
+ONIT.US,D,20090812,000000,145.19,145.19,135.74,137.24,107372,0
+ONIT.US,D,20090813,000000,137.24,144.89,136.64,141.74,920090,0
+ONIT.US,D,20090814,000000,140.09,142.49,136.49,142.19,92444,0
+ONIT.US,D,20090817,000000,137.99,140.84,133.79,135.29,159232,0
+ONIT.US,D,20090818,000000,135.74,141.89,134.24,141.74,68733,0
+ONIT.US,D,20090819,000000,140.09,141.74,139.49,141.29,40366,0
+ONIT.US,D,20090820,000000,141.29,142.94,139.64,142.04,48248,0
+ONIT.US,D,20090821,000000,142.64,145.04,141.89,144.44,58244,0
+ONIT.US,D,20090824,000000,144.74,147.14,140.54,140.99,50352,0
+ONIT.US,D,20090825,000000,141.89,147.44,138.89,146.54,59288,0
+ONIT.US,D,20090826,000000,146.69,146.69,140.24,142.49,65978,0
+ONIT.US,D,20090827,000000,143.09,147.59,141.89,147.44,68003,0
+ONIT.US,D,20090828,000000,148.49,150.74,145.34,150.59,83772,0
+ONIT.US,D,20090831,000000,149.09,156.74,147.74,155.24,259482,0
+ONIT.US,D,20090901,000000,152.09,158.84,149.99,151.04,121506,0
+ONIT.US,D,20090902,000000,151.04,151.04,144.14,145.49,99541,0
+ONIT.US,D,20090903,000000,145.64,146.09,141.44,146.09,48663,0
+ONIT.US,D,20090904,000000,146.24,149.24,145.34,147.44,30030,0
+ONIT.US,D,20090908,000000,148.94,152.09,148.04,149.99,45230,0
+ONIT.US,D,20090909,000000,152.39,155.54,151.49,153.14,53991,0
+ONIT.US,D,20090910,000000,152.99,155.09,149.84,154.19,35476,0
+ONIT.US,D,20090911,000000,154.64,159.14,152.09,157.79,56019,0
+ONIT.US,D,20090914,000000,158.09,158.39,153.59,157.34,37687,0
+ONIT.US,D,20090915,000000,156.59,161.24,153.29,159.29,46420,0
+ONIT.US,D,20090916,000000,160.49,163.04,158.24,162.59,44816,0
+ONIT.US,D,20090917,000000,162.74,165.59,160.04,165.59,70844,0
+ONIT.US,D,20090918,000000,164.99,169.49,161.99,168.59,102747,0
+ONIT.US,D,20090921,000000,167.99,167.99,163.79,164.69,27614,0
+ONIT.US,D,20090922,000000,165.29,167.84,164.84,167.84,57021,0
+ONIT.US,D,20090923,000000,167.54,168.14,165.29,166.04,49683,0
+ONIT.US,D,20090924,000000,164.39,166.04,161.54,165.59,52406,0
+ONIT.US,D,20090925,000000,164.69,166.64,162.74,165.89,46032,0
+ONIT.US,D,20090928,000000,166.94,169.34,165.89,167.99,32988,0
+ONIT.US,D,20090929,000000,170.24,172.19,168.29,169.79,86124,0
+ONIT.US,D,20090930,000000,170.69,172.49,167.84,169.79,70442,0
+ONIT.US,D,20091001,000000,167.84,170.24,166.34,167.09,54059,0
+ONIT.US,D,20091002,000000,166.49,166.94,163.79,164.54,41056,0
+ONIT.US,D,20091005,000000,166.94,176.24,164.69,166.19,48717,0
+ONIT.US,D,20091006,000000,167.39,173.84,166.19,172.94,117416,0
+ONIT.US,D,20091007,000000,175.04,175.49,171.29,172.94,41013,0
+ONIT.US,D,20091008,000000,174.59,175.34,171.74,174.14,52913,0
+ONIT.US,D,20091009,000000,174.14,176.84,172.79,175.49,112901,0
+ONIT.US,D,20091012,000000,175.34,179.24,172.94,176.99,55641,0
+ONIT.US,D,20091013,000000,177.14,179.99,176.39,179.24,65445,0
+ONIT.US,D,20091014,000000,180.89,181.49,176.09,178.04,68254,0
+ONIT.US,D,20091015,000000,177.74,178.49,176.09,178.49,26279,0
+ONIT.US,D,20091016,000000,177.59,178.64,172.49,176.84,36851,0
+ONIT.US,D,20091019,000000,176.69,178.34,174.89,175.79,23797,0
+ONIT.US,D,20091020,000000,176.54,177.14,172.19,173.24,24516,0
+ONIT.US,D,20091021,000000,173.39,176.09,167.09,167.99,29258,0
+ONIT.US,D,20091022,000000,168.14,172.04,166.64,170.54,38422,0
+ONIT.US,D,20091023,000000,171.29,171.29,163.79,167.69,34453,0
+ONIT.US,D,20091026,000000,168.29,171.89,164.24,166.04,39560,0
+ONIT.US,D,20091027,000000,167.24,170.54,166.19,166.94,53070,0
+ONIT.US,D,20091028,000000,166.94,168.74,161.39,162.14,45873,0
+ONIT.US,D,20091029,000000,162.29,167.84,162.29,166.04,30365,0
+ONIT.US,D,20091030,000000,164.09,165.29,160.94,163.94,42124,0
+ONIT.US,D,20091102,000000,164.69,168.14,158.69,160.79,48295,0
+ONIT.US,D,20091103,000000,159.44,165.14,158.69,163.04,25507,0
+ONIT.US,D,20091104,000000,164.39,164.54,159.59,160.04,18506,0
+ONIT.US,D,20091105,000000,161.09,161.69,150.44,156.44,94925,0
+ONIT.US,D,20091106,000000,155.09,156.44,141.59,143.69,125474,0
+ONIT.US,D,20091109,000000,145.04,146.39,136.04,138.59,116924,0
+ONIT.US,D,20091110,000000,136.94,137.39,133.94,135.74,98431,0
+ONIT.US,D,20091111,000000,135.74,146.69,135.59,145.79,106962,0
+ONIT.US,D,20091112,000000,145.19,146.54,142.04,143.39,74174,0
+ONIT.US,D,20091113,000000,143.99,146.84,142.49,145.79,48182,0
+ONIT.US,D,20091116,000000,146.39,151.04,145.94,149.69,55519,0
+ONIT.US,D,20091117,000000,149.09,149.69,144.89,146.69,43624,0
+ONIT.US,D,20091118,000000,147.74,148.34,144.59,145.34,39872,0
+ONIT.US,D,20091119,000000,145.49,145.79,141.59,143.84,23752,0
+ONIT.US,D,20091120,000000,143.54,143.54,140.69,141.89,17137,0
+ONIT.US,D,20091123,000000,143.39,144.44,140.69,142.49,25416,0
+ONIT.US,D,20091124,000000,142.79,143.09,139.94,142.04,77836,0
+ONIT.US,D,20091125,000000,142.34,144.29,141.89,142.79,57870,0
+ONIT.US,D,20091127,000000,140.09,143.54,138.74,140.39,14757,0
+ONIT.US,D,20091130,000000,141.29,141.29,136.49,139.79,60098,0
+ONIT.US,D,20091201,000000,140.24,140.24,137.24,137.39,31616,0
+ONIT.US,D,20091202,000000,138.59,140.24,138.14,139.49,22807,0
+ONIT.US,D,20091203,000000,139.94,141.44,138.44,138.74,28863,0
+ONIT.US,D,20091204,000000,140.54,142.94,138.14,142.79,24263,0
+ONIT.US,D,20091207,000000,141.89,143.24,140.69,142.19,16145,0
+ONIT.US,D,20091208,000000,141.29,141.29,137.09,137.84,29610,0
+ONIT.US,D,20091209,000000,138.29,139.79,135.44,139.19,44166,0
+ONIT.US,D,20091210,000000,139.04,142.04,138.89,140.69,31643,0
+ONIT.US,D,20091211,000000,140.84,143.24,140.24,140.84,20845,0
+ONIT.US,D,20091214,000000,140.84,143.09,139.94,143.09,17519,0
+ONIT.US,D,20091215,000000,142.64,142.79,141.29,141.59,47791,0
+ONIT.US,D,20091216,000000,142.34,143.09,140.24,140.39,25303,0
+ONIT.US,D,20091217,000000,139.49,140.69,136.04,137.24,64590,0
+ONIT.US,D,20091218,000000,138.44,140.54,137.69,138.59,36205,0
+ONIT.US,D,20091221,000000,138.59,141.14,137.24,140.54,48981,0
+ONIT.US,D,20091222,000000,140.69,142.94,137.69,142.19,58631,0
+ONIT.US,D,20091223,000000,142.19,143.69,140.39,142.34,39866,0
+ONIT.US,D,20091224,000000,142.19,144.14,140.99,143.69,12740,0
+ONIT.US,D,20091228,000000,143.09,143.54,140.84,142.34,14779,0
+ONIT.US,D,20091229,000000,142.19,144.89,140.99,144.59,19859,0
+ONIT.US,D,20091230,000000,143.84,145.49,141.59,142.79,24351,0
+ONIT.US,D,20091231,000000,142.34,145.49,141.74,143.54,19679,0
+ONIT.US,D,20100104,000000,143.54,148.34,143.54,147.89,34099,0
+ONIT.US,D,20100105,000000,148.04,149.69,143.99,147.89,102502,0
+ONIT.US,D,20100106,000000,147.74,148.49,144.44,144.74,54295,0
+ONIT.US,D,20100107,000000,145.04,147.29,142.19,146.39,35143,0
+ONIT.US,D,20100108,000000,146.24,149.39,145.64,149.09,28344,0
+ONIT.US,D,20100111,000000,149.24,151.04,147.44,150.89,35571,0
+ONIT.US,D,20100112,000000,149.84,154.34,149.39,153.44,46816,0
+ONIT.US,D,20100113,000000,153.74,156.59,152.99,154.79,58657,0
+ONIT.US,D,20100114,000000,153.59,157.34,153.59,156.14,38110,0
+ONIT.US,D,20100115,000000,156.44,156.89,152.24,155.39,27140,0
+ONIT.US,D,20100119,000000,155.84,157.49,154.79,155.99,51207,0
+ONIT.US,D,20100120,000000,155.84,157.49,154.34,156.29,52067,0
+ONIT.US,D,20100121,000000,156.89,156.89,151.79,153.44,66791,0
+ONIT.US,D,20100122,000000,153.74,153.74,142.04,143.69,45576,0
+ONIT.US,D,20100125,000000,144.29,144.29,140.54,140.84,38702,0
+ONIT.US,D,20100126,000000,140.24,141.44,136.04,136.04,44577,0
+ONIT.US,D,20100127,000000,135.29,137.69,134.99,136.94,27794,0
+ONIT.US,D,20100128,000000,136.79,138.59,134.99,137.24,38126,0
+ONIT.US,D,20100129,000000,137.24,138.74,136.34,137.39,23748,0
+ONIT.US,D,20100201,000000,137.39,140.84,136.49,140.69,36463,0
+ONIT.US,D,20100202,000000,140.84,142.94,138.59,139.49,26829,0
+ONIT.US,D,20100203,000000,138.74,140.84,136.49,140.39,26415,0
+ONIT.US,D,20100204,000000,139.49,139.49,136.19,136.34,32482,0
+ONIT.US,D,20100205,000000,136.19,137.99,134.84,136.49,37564,0
+ONIT.US,D,20100208,000000,137.09,138.59,135.44,137.54,19067,0
+ONIT.US,D,20100209,000000,138.74,142.19,135.89,141.59,43144,0
+ONIT.US,D,20100210,000000,141.14,143.24,139.94,143.09,26644,0
+ONIT.US,D,20100211,000000,142.49,150.44,141.29,149.99,46671,0
+ONIT.US,D,20100212,000000,149.24,156.29,147.29,154.49,79129,0
+ONIT.US,D,20100216,000000,155.24,156.14,152.54,153.59,91462,0
+ONIT.US,D,20100217,000000,154.64,156.44,153.59,156.14,46246,0
+ONIT.US,D,20100218,000000,156.14,159.89,155.99,159.59,23562,0
+ONIT.US,D,20100219,000000,159.59,162.59,159.59,162.29,35531,0
+ONIT.US,D,20100222,000000,161.99,163.94,161.09,161.54,59888,0
+ONIT.US,D,20100223,000000,161.24,161.54,159.14,160.19,39902,0
+ONIT.US,D,20100224,000000,160.64,163.64,160.19,162.44,29013,0
+ONIT.US,D,20100225,000000,160.94,164.24,160.49,163.94,22795,0
+ONIT.US,D,20100226,000000,163.49,164.84,161.39,162.14,36090,0
+ONIT.US,D,20100301,000000,163.04,167.99,163.04,167.54,55517,0
+ONIT.US,D,20100302,000000,168.14,169.49,167.69,168.59,35928,0
+ONIT.US,D,20100303,000000,169.19,169.19,161.99,163.19,50688,0
+ONIT.US,D,20100304,000000,155.24,163.79,154.04,156.89,64964,0
+ONIT.US,D,20100305,000000,156.74,159.44,155.39,158.69,48047,0
+ONIT.US,D,20100308,000000,157.64,159.14,155.99,157.94,34890,0
+ONIT.US,D,20100309,000000,157.94,158.09,152.84,156.59,98568,0
+ONIT.US,D,20100310,000000,156.44,158.09,154.19,156.29,63360,0
+ONIT.US,D,20100311,000000,155.54,164.54,155.54,164.39,42683,0
+ONIT.US,D,20100312,000000,165.44,166.34,163.19,163.64,32257,0
+ONIT.US,D,20100315,000000,163.19,164.39,162.44,163.79,29225,0
+ONIT.US,D,20100316,000000,163.64,164.54,163.34,164.54,20318,0
+ONIT.US,D,20100317,000000,164.99,172.49,164.39,170.39,37739,0
+ONIT.US,D,20100318,000000,170.99,170.99,166.04,166.04,23796,0
+ONIT.US,D,20100319,000000,166.94,167.24,164.24,165.59,35490,0
+ONIT.US,D,20100322,000000,164.54,167.54,163.04,165.74,35789,0
+ONIT.US,D,20100323,000000,166.19,166.64,164.09,165.74,19652,0
+ONIT.US,D,20100324,000000,165.74,166.34,164.24,164.99,26076,0
+ONIT.US,D,20100325,000000,166.04,168.59,165.29,165.29,27924,0
+ONIT.US,D,20100326,000000,166.04,167.69,163.19,164.24,18455,0
+ONIT.US,D,20100329,000000,164.24,166.94,163.04,163.34,17736,0
+ONIT.US,D,20100330,000000,163.34,166.94,163.34,165.59,19479,0
+ONIT.US,D,20100331,000000,164.84,167.84,164.84,166.34,24668,0
+ONIT.US,D,20100401,000000,167.69,169.49,167.39,169.34,28999,0
+ONIT.US,D,20100405,000000,170.09,170.39,166.94,167.99,19345,0
+ONIT.US,D,20100406,000000,167.99,191.39,167.99,186.74,277027,0
+ONIT.US,D,20100407,000000,185.99,189.89,184.04,185.09,113385,0
+ONIT.US,D,20100408,000000,184.19,185.69,182.84,184.79,81468,0
+ONIT.US,D,20100409,000000,184.79,186.14,183.89,184.49,48959,0
+ONIT.US,D,20100412,000000,184.79,185.39,182.69,182.99,45765,0
+ONIT.US,D,20100413,000000,182.84,182.84,179.09,179.99,38628,0
+ONIT.US,D,20100414,000000,179.99,183.29,179.84,183.14,43298,0
+ONIT.US,D,20100415,000000,182.09,185.99,180.14,184.19,42253,0
+ONIT.US,D,20100416,000000,183.14,185.99,181.49,181.94,57622,0
+ONIT.US,D,20100419,000000,181.04,182.24,176.69,177.44,46257,0
+ONIT.US,D,20100420,000000,177.44,180.14,174.89,179.99,21804,0
+ONIT.US,D,20100421,000000,179.99,181.64,178.04,181.19,65868,0
+ONIT.US,D,20100422,000000,179.99,183.14,177.59,182.24,35938,0
+ONIT.US,D,20100423,000000,181.79,183.74,179.99,183.44,28526,0
+ONIT.US,D,20100426,000000,182.84,183.74,180.74,181.49,22022,0
+ONIT.US,D,20100427,000000,180.74,183.44,175.94,176.39,27467,0
+ONIT.US,D,20100428,000000,176.84,179.09,175.49,178.94,17808,0
+ONIT.US,D,20100429,000000,179.24,179.24,174.29,175.94,50249,0
+ONIT.US,D,20100430,000000,175.49,175.64,171.14,173.24,42476,0
+ONIT.US,D,20100503,000000,173.24,178.64,171.59,173.69,29817,0
+ONIT.US,D,20100504,000000,171.59,186.59,169.79,184.64,86921,0
+ONIT.US,D,20100505,000000,184.34,187.34,180.89,184.49,55096,0
+ONIT.US,D,20100506,000000,184.79,185.69,167.09,172.49,51089,0
+ONIT.US,D,20100507,000000,172.19,173.99,163.49,168.14,38268,0
+ONIT.US,D,20100510,000000,172.19,176.99,170.69,174.59,33419,0
+ONIT.US,D,20100511,000000,173.24,177.44,172.64,175.34,25049,0
+ONIT.US,D,20100512,000000,176.09,179.99,175.34,179.84,36094,0
+ONIT.US,D,20100513,000000,179.09,183.59,178.64,182.69,35097,0
+ONIT.US,D,20100514,000000,181.19,181.19,175.19,177.89,21636,0
+ONIT.US,D,20100517,000000,177.29,181.49,176.09,180.59,27993,0
+ONIT.US,D,20100518,000000,182.09,183.29,176.54,177.44,21366,0
+ONIT.US,D,20100519,000000,176.99,182.69,176.24,181.49,28127,0
+ONIT.US,D,20100520,000000,179.39,180.74,172.64,172.64,59739,0
+ONIT.US,D,20100521,000000,170.99,178.34,170.24,174.59,64932,0
+ONIT.US,D,20100524,000000,174.14,175.64,170.09,170.24,14044,0
+ONIT.US,D,20100525,000000,167.39,170.09,165.89,169.49,44290,0
+ONIT.US,D,20100526,000000,169.94,174.14,167.09,168.59,28342,0
+ONIT.US,D,20100527,000000,171.59,176.39,168.89,176.09,30680,0
+ONIT.US,D,20100528,000000,176.24,191.54,171.44,182.39,160344,0
+ONIT.US,D,20100601,000000,181.79,182.69,173.84,173.84,111659,0
+ONIT.US,D,20100602,000000,173.99,176.54,170.39,176.09,89169,0
+ONIT.US,D,20100603,000000,177.89,177.89,170.84,170.84,57917,0
+ONIT.US,D,20100604,000000,166.49,168.29,160.94,161.69,79969,0
+ONIT.US,D,20100607,000000,161.69,165.29,155.24,155.69,76451,0
+ONIT.US,D,20100608,000000,155.69,156.44,150.29,152.84,61012,0
+ONIT.US,D,20100609,000000,154.34,158.69,150.59,151.34,90530,0
+ONIT.US,D,20100610,000000,153.44,156.44,151.64,156.44,38309,0
+ONIT.US,D,20100611,000000,155.24,157.64,154.19,155.99,32359,0
+ONIT.US,D,20100614,000000,161.69,165.74,159.89,164.69,92422,0
+ONIT.US,D,20100615,000000,165.29,167.69,161.24,167.54,70215,0
+ONIT.US,D,20100616,000000,166.94,166.94,163.04,163.34,64105,0
+ONIT.US,D,20100617,000000,164.09,164.84,161.54,162.74,38105,0
+ONIT.US,D,20100618,000000,161.99,162.74,159.29,160.49,67154,0
+ONIT.US,D,20100621,000000,162.74,162.74,156.74,157.64,49745,0
+ONIT.US,D,20100622,000000,158.39,159.89,155.84,156.44,53240,0
+ONIT.US,D,20100623,000000,155.84,157.49,154.34,156.14,45017,0
+ONIT.US,D,20100624,000000,154.64,155.84,151.34,151.64,28622,0
+ONIT.US,D,20100625,000000,152.54,159.59,151.04,158.69,220350,0
+ONIT.US,D,20100628,000000,158.39,160.34,156.74,158.39,37231,0
+ONIT.US,D,20100629,000000,156.74,156.74,151.04,152.39,60882,0
+ONIT.US,D,20100630,000000,152.54,156.59,150.89,152.84,55721,0
+ONIT.US,D,20100701,000000,152.54,153.89,149.54,152.99,47922,0
+ONIT.US,D,20100702,000000,154.19,154.19,149.99,150.59,48932,0
+ONIT.US,D,20100706,000000,153.14,154.49,146.24,146.99,58167,0
+ONIT.US,D,20100707,000000,146.99,150.29,146.39,149.54,46440,0
+ONIT.US,D,20100708,000000,151.04,151.79,147.29,149.24,65369,0
+ONIT.US,D,20100709,000000,148.79,153.89,148.79,152.69,62314,0
+ONIT.US,D,20100712,000000,152.69,154.34,149.99,150.74,38192,0
+ONIT.US,D,20100713,000000,152.69,157.94,151.94,157.94,53318,0
+ONIT.US,D,20100714,000000,157.19,157.94,150.44,151.64,63989,0
+ONIT.US,D,20100715,000000,151.94,152.39,148.64,151.79,65947,0
+ONIT.US,D,20100716,000000,151.04,151.04,148.34,150.44,84811,0
+ONIT.US,D,20100719,000000,150.29,151.34,146.99,148.19,60341,0
+ONIT.US,D,20100720,000000,146.54,151.64,144.44,151.64,97581,0
+ONIT.US,D,20100721,000000,152.84,152.84,145.34,145.94,100805,0
+ONIT.US,D,20100722,000000,147.89,150.44,146.84,149.69,63509,0
+ONIT.US,D,20100723,000000,149.09,150.14,147.59,149.69,67952,0
+ONIT.US,D,20100726,000000,149.54,157.49,149.54,157.49,58422,0
+ONIT.US,D,20100727,000000,157.49,158.84,154.49,154.79,35786,0
+ONIT.US,D,20100728,000000,154.19,155.99,153.59,153.74,22207,0
+ONIT.US,D,20100729,000000,155.24,157.64,153.74,157.04,52948,0
+ONIT.US,D,20100730,000000,154.94,158.54,153.74,158.39,35849,0
+ONIT.US,D,20100802,000000,160.79,162.14,156.74,161.09,37274,0
+ONIT.US,D,20100803,000000,161.09,161.84,147.59,148.49,186987,0
+ONIT.US,D,20100804,000000,148.49,150.29,142.64,144.74,41546,0
+ONIT.US,D,20100805,000000,143.24,149.39,143.24,148.34,66179,0
+ONIT.US,D,20100806,000000,146.24,147.74,144.74,146.09,47672,0
+ONIT.US,D,20100809,000000,146.39,146.84,143.99,144.74,40888,0
+ONIT.US,D,20100810,000000,143.24,145.34,142.49,143.39,39241,0
+ONIT.US,D,20100811,000000,140.84,142.79,137.09,137.84,64283,0
+ONIT.US,D,20100812,000000,135.74,139.79,134.39,135.29,61586,0
+ONIT.US,D,20100813,000000,134.54,136.79,134.24,135.74,55799,0
+ONIT.US,D,20100816,000000,134.84,138.44,134.54,136.19,34497,0
+ONIT.US,D,20100817,000000,137.69,137.84,135.89,137.09,34754,0
+ONIT.US,D,20100818,000000,136.79,137.54,135.44,136.34,51787,0
+ONIT.US,D,20100819,000000,135.59,136.79,133.64,134.39,45479,0
+ONIT.US,D,20100820,000000,134.39,136.34,133.79,136.04,37557,0
+ONIT.US,D,20100823,000000,136.94,137.24,133.64,133.94,52818,0
+ONIT.US,D,20100824,000000,132.89,133.64,131.24,131.54,37960,0
+ONIT.US,D,20100825,000000,130.49,133.79,129.14,132.74,42259,0
+ONIT.US,D,20100826,000000,133.49,134.84,132.59,133.64,44216,0
+ONIT.US,D,20100827,000000,134.69,137.69,133.19,137.39,27014,0
+ONIT.US,D,20100830,000000,137.39,137.39,134.84,136.04,33544,0
+ONIT.US,D,20100831,000000,136.34,137.99,134.99,136.34,38528,0
+ONIT.US,D,20100901,000000,138.29,138.29,135.74,136.79,35767,0
+ONIT.US,D,20100902,000000,138.14,138.44,136.04,137.54,20862,0
+ONIT.US,D,20100903,000000,138.74,142.64,137.99,142.34,28279,0
+ONIT.US,D,20100907,000000,142.49,142.64,136.19,136.79,32165,0
+ONIT.US,D,20100908,000000,137.39,138.44,136.19,136.94,20306,0
+ONIT.US,D,20100909,000000,138.29,139.04,136.19,137.84,22715,0
+ONIT.US,D,20100910,000000,138.44,139.49,136.79,138.74,21759,0
+ONIT.US,D,20100913,000000,140.24,143.24,139.19,143.24,27037,0
+ONIT.US,D,20100914,000000,143.09,143.69,140.54,143.54,37138,0
+ONIT.US,D,20100915,000000,143.99,144.74,141.89,142.79,21027,0
+ONIT.US,D,20100916,000000,142.79,144.44,138.74,138.74,31145,0
+ONIT.US,D,20100917,000000,140.24,140.69,137.54,139.79,38015,0
+ONIT.US,D,20100920,000000,139.94,149.39,138.89,148.64,67112,0
+ONIT.US,D,20100921,000000,148.19,150.29,147.44,149.24,46650,0
+ONIT.US,D,20100922,000000,148.49,149.39,144.89,146.69,23909,0
+ONIT.US,D,20100923,000000,145.49,149.99,145.49,146.84,30573,0
+ONIT.US,D,20100924,000000,149.09,150.29,147.74,150.14,17686,0
+ONIT.US,D,20100927,000000,150.29,151.34,147.89,151.34,23820,0
+ONIT.US,D,20100928,000000,152.09,152.99,149.84,152.99,42366,0
+ONIT.US,D,20100929,000000,152.24,154.64,151.34,154.64,32101,0
+ONIT.US,D,20100930,000000,155.09,155.69,151.04,152.09,23759,0
+ONIT.US,D,20101001,000000,153.29,154.19,150.44,152.99,18351,0
+ONIT.US,D,20101004,000000,152.39,152.39,144.74,145.34,41488,0
+ONIT.US,D,20101005,000000,146.69,147.89,141.44,142.19,75718,0
+ONIT.US,D,20101006,000000,141.74,142.19,135.59,136.94,68181,0
+ONIT.US,D,20101007,000000,137.54,138.14,134.09,136.49,98582,0
+ONIT.US,D,20101008,000000,136.04,137.39,132.59,132.89,67003,0
+ONIT.US,D,20101011,000000,132.74,135.89,132.74,134.69,19210,0
+ONIT.US,D,20101012,000000,134.69,136.64,133.49,136.64,33000,0
+ONIT.US,D,20101013,000000,137.09,139.64,136.19,137.99,22463,0
+ONIT.US,D,20101014,000000,138.29,139.34,134.69,136.64,31147,0
+ONIT.US,D,20101015,000000,137.99,137.99,131.24,131.39,43087,0
+ONIT.US,D,20101018,000000,131.39,132.89,124.79,130.79,84139,0
+ONIT.US,D,20101019,000000,129.44,138.14,128.99,136.49,102258,0
+ONIT.US,D,20101020,000000,136.64,142.04,136.04,139.49,54892,0
+ONIT.US,D,20101021,000000,140.39,142.34,137.09,137.99,41128,0
+ONIT.US,D,20101022,000000,138.59,138.59,134.69,134.84,35100,0
+ONIT.US,D,20101025,000000,136.04,136.19,132.59,133.19,32049,0
+ONIT.US,D,20101026,000000,132.14,132.59,128.54,129.29,41963,0
+ONIT.US,D,20101027,000000,128.69,130.34,127.79,129.14,34444,0
+ONIT.US,D,20101028,000000,129.74,130.49,127.49,128.54,32106,0
+ONIT.US,D,20101029,000000,128.09,129.74,127.49,129.44,26967,0
+ONIT.US,D,20101101,000000,130.19,130.64,127.49,128.39,28572,0
+ONIT.US,D,20101102,000000,129.59,130.19,124.49,127.94,113630,0
+ONIT.US,D,20101103,000000,127.64,128.69,125.24,127.19,49898,0
+ONIT.US,D,20101104,000000,129.44,138.44,125.54,137.24,200331,0
+ONIT.US,D,20101105,000000,137.99,141.29,136.64,140.99,83746,0
+ONIT.US,D,20101108,000000,141.14,141.59,136.79,141.29,87322,0
+ONIT.US,D,20101109,000000,141.14,141.59,139.04,139.64,74440,0
+ONIT.US,D,20101110,000000,139.64,139.94,134.84,135.29,49733,0
+ONIT.US,D,20101111,000000,134.24,136.79,133.94,136.64,29791,0
+ONIT.US,D,20101112,000000,136.19,137.99,135.14,135.59,50271,0
+ONIT.US,D,20101115,000000,136.34,136.49,132.59,133.04,29543,0
+ONIT.US,D,20101116,000000,133.04,133.04,129.89,130.94,43414,0
+ONIT.US,D,20101117,000000,130.94,132.74,129.74,129.89,23050,0
+ONIT.US,D,20101118,000000,130.64,131.99,129.89,131.54,27122,0
+ONIT.US,D,20101119,000000,131.24,134.09,129.14,132.89,118480,0
+ONIT.US,D,20101122,000000,132.44,133.79,131.39,133.79,34708,0
+ONIT.US,D,20101123,000000,132.29,133.94,131.24,131.99,34984,0
+ONIT.US,D,20101124,000000,133.34,134.69,132.74,133.64,21379,0
+ONIT.US,D,20101126,000000,132.29,133.19,131.84,132.29,7576,0
+ONIT.US,D,20101129,000000,131.24,132.44,129.59,131.69,31821,0
+ONIT.US,D,20101130,000000,130.19,132.44,129.44,131.99,49568,0
+ONIT.US,D,20101201,000000,134.09,135.74,132.74,132.89,61202,0
+ONIT.US,D,20101202,000000,133.19,134.24,131.69,133.64,43864,0
+ONIT.US,D,20101203,000000,133.04,137.84,132.74,137.09,42139,0
+ONIT.US,D,20101206,000000,137.24,139.04,136.49,138.14,44688,0
+ONIT.US,D,20101207,000000,139.79,140.24,138.29,138.89,29178,0
+ONIT.US,D,20101208,000000,139.04,145.94,138.44,145.34,57482,0
+ONIT.US,D,20101209,000000,146.24,146.24,142.19,142.49,60221,0
+ONIT.US,D,20101210,000000,142.94,143.09,141.59,141.74,31802,0
+ONIT.US,D,20101213,000000,142.64,142.64,139.04,139.19,29599,0
+ONIT.US,D,20101214,000000,140.09,140.69,138.89,139.19,30500,0
+ONIT.US,D,20101215,000000,139.19,140.84,138.44,138.89,30407,0
+ONIT.US,D,20101216,000000,139.04,140.54,138.59,138.74,26613,0
+ONIT.US,D,20101217,000000,138.74,140.99,137.39,140.99,30663,0
+ONIT.US,D,20101220,000000,141.89,146.24,141.14,145.34,61894,0
+ONIT.US,D,20101221,000000,146.09,147.29,143.69,144.29,30311,0
+ONIT.US,D,20101222,000000,144.44,147.74,143.69,146.09,36342,0
+ONIT.US,D,20101223,000000,145.64,147.44,144.89,146.54,18650,0
+ONIT.US,D,20101227,000000,145.79,146.69,145.19,145.49,19540,0
+ONIT.US,D,20101228,000000,145.04,145.79,144.14,145.19,65723,0
+ONIT.US,D,20101229,000000,145.49,145.64,144.44,144.59,34236,0
+ONIT.US,D,20101230,000000,144.74,146.54,143.99,145.94,24028,0
+ONIT.US,D,20101231,000000,145.49,145.64,143.09,143.09,19476,0
+ONIT.US,D,20110103,000000,144.44,146.39,143.39,145.49,28106,0
+ONIT.US,D,20110104,000000,145.49,145.49,141.59,142.49,19024,0
+ONIT.US,D,20110105,000000,142.34,144.74,140.99,143.54,38559,0
+ONIT.US,D,20110106,000000,143.24,145.19,141.74,143.84,18141,0
+ONIT.US,D,20110107,000000,144.59,144.59,140.69,143.69,36379,0
+ONIT.US,D,20110110,000000,143.24,145.64,141.44,144.59,36791,0
+ONIT.US,D,20110111,000000,144.74,147.14,144.59,146.39,50015,0
+ONIT.US,D,20110112,000000,147.59,151.64,146.69,151.64,92230,0
+ONIT.US,D,20110113,000000,151.79,156.29,151.04,156.29,68090,0
+ONIT.US,D,20110114,000000,156.44,159.29,154.94,159.29,40002,0
+ONIT.US,D,20110118,000000,158.39,158.69,156.29,158.24,73992,0
+ONIT.US,D,20110119,000000,156.89,158.09,153.44,153.89,44580,0
+ONIT.US,D,20110120,000000,153.14,155.84,152.69,154.19,43748,0
+ONIT.US,D,20110121,000000,155.24,155.24,153.14,153.44,20604,0
+ONIT.US,D,20110124,000000,153.29,155.09,152.69,153.59,21687,0
+ONIT.US,D,20110125,000000,152.54,154.64,151.34,152.54,39998,0
+ONIT.US,D,20110126,000000,153.29,155.99,153.29,154.94,60382,0
+ONIT.US,D,20110127,000000,155.69,155.99,154.19,154.34,19287,0
+ONIT.US,D,20110128,000000,154.19,154.49,150.14,151.19,33357,0
+ONIT.US,D,20110131,000000,152.39,152.69,149.69,151.49,41849,0
+ONIT.US,D,20110201,000000,151.49,154.94,150.44,153.89,46391,0
+ONIT.US,D,20110202,000000,153.14,154.79,152.24,153.44,35055,0
+ONIT.US,D,20110203,000000,152.84,154.64,150.89,154.64,29331,0
+ONIT.US,D,20110204,000000,154.19,155.69,152.84,155.69,22391,0
+ONIT.US,D,20110207,000000,155.39,158.84,154.79,158.69,23179,0
+ONIT.US,D,20110208,000000,158.84,164.39,157.49,164.39,50817,0
+ONIT.US,D,20110209,000000,161.99,163.04,160.64,160.94,16329,0
+ONIT.US,D,20110210,000000,159.74,160.34,158.24,158.54,31506,0
+ONIT.US,D,20110211,000000,159.44,161.09,158.24,161.09,16172,0
+ONIT.US,D,20110214,000000,160.79,162.74,160.79,161.84,7539,0
+ONIT.US,D,20110215,000000,161.24,161.69,159.44,160.34,14307,0
+ONIT.US,D,20110216,000000,161.09,162.89,160.64,162.29,37758,0
+ONIT.US,D,20110218,000000,164.09,165.89,163.94,165.59,36290,0
+ONIT.US,D,20110222,000000,163.34,166.04,163.19,164.24,34021,0
+ONIT.US,D,20110223,000000,163.94,164.09,159.74,160.49,70041,0
+ONIT.US,D,20110224,000000,159.89,164.39,159.14,160.94,101810,0
+ONIT.US,D,20110225,000000,160.49,162.59,159.44,161.84,35074,0
+ONIT.US,D,20110228,000000,161.99,162.89,158.24,158.69,41128,0
+ONIT.US,D,20110301,000000,158.54,158.69,154.79,155.69,44515,0
+ONIT.US,D,20110302,000000,154.94,156.74,153.89,154.79,28872,0
+ONIT.US,D,20110303,000000,156.29,158.39,155.54,157.79,23101,0
+ONIT.US,D,20110304,000000,157.34,157.94,153.44,155.99,42471,0
+ONIT.US,D,20110307,000000,157.34,162.44,155.69,159.14,59594,0
+ONIT.US,D,20110308,000000,159.59,161.99,158.24,160.64,38620,0
+ONIT.US,D,20110309,000000,161.24,162.44,160.04,161.54,58311,0
+ONIT.US,D,20110310,000000,160.49,160.79,157.79,157.79,33493,0
+ONIT.US,D,20110311,000000,157.49,160.19,156.44,159.29,30848,0
+ONIT.US,D,20110314,000000,158.39,159.89,156.89,157.79,26810,0
+ONIT.US,D,20110315,000000,154.49,157.64,154.49,156.29,20797,0
+ONIT.US,D,20110316,000000,156.74,159.74,155.39,157.49,44918,0
+ONIT.US,D,20110317,000000,159.14,159.29,156.44,157.04,25044,0
+ONIT.US,D,20110318,000000,158.24,160.49,156.89,160.49,32490,0
+ONIT.US,D,20110321,000000,161.24,162.14,160.04,160.64,17406,0
+ONIT.US,D,20110322,000000,160.34,161.09,159.29,159.44,10183,0
+ONIT.US,D,20110323,000000,158.84,158.99,156.74,158.99,35508,0
+ONIT.US,D,20110324,000000,158.99,160.04,157.34,158.09,20109,0
+ONIT.US,D,20110325,000000,158.84,159.29,156.89,157.04,31711,0
+ONIT.US,D,20110328,000000,157.04,157.64,154.49,154.94,44045,0
+ONIT.US,D,20110329,000000,155.39,160.19,154.49,160.04,76498,0
+ONIT.US,D,20110330,000000,160.94,164.99,159.14,164.84,102579,0
+ONIT.US,D,20110331,000000,164.09,165.44,162.89,165.29,43298,0
+ONIT.US,D,20110401,000000,165.29,165.89,164.24,165.14,34343,0
+ONIT.US,D,20110404,000000,165.14,165.74,164.39,164.99,33674,0
+ONIT.US,D,20110405,000000,165.14,166.94,164.69,165.74,36882,0
+ONIT.US,D,20110406,000000,165.89,167.84,165.89,167.54,34295,0
+ONIT.US,D,20110407,000000,167.84,169.49,166.34,169.04,61815,0
+ONIT.US,D,20110408,000000,169.49,169.94,165.14,165.44,94514,0
+ONIT.US,D,20110411,000000,164.84,165.29,160.79,162.29,36381,0
+ONIT.US,D,20110412,000000,161.09,162.89,159.74,160.64,24118,0
+ONIT.US,D,20110413,000000,160.94,160.94,159.44,160.19,30048,0
+ONIT.US,D,20110414,000000,158.84,160.04,158.69,159.44,13179,0
+ONIT.US,D,20110415,000000,159.44,161.54,158.39,161.24,18474,0
+ONIT.US,D,20110418,000000,158.99,160.49,157.49,159.29,29157,0
+ONIT.US,D,20110419,000000,159.74,165.59,159.74,161.24,31185,0
+ONIT.US,D,20110420,000000,162.74,168.89,162.59,168.74,84378,0
+ONIT.US,D,20110421,000000,169.19,170.09,167.99,169.94,38738,0
+ONIT.US,D,20110425,000000,169.34,170.24,168.74,169.94,18064,0
+ONIT.US,D,20110426,000000,170.54,171.14,169.79,170.99,20178,0
+ONIT.US,D,20110427,000000,170.84,174.59,170.39,174.59,42908,0
+ONIT.US,D,20110428,000000,174.59,176.24,173.54,176.09,23179,0
+ONIT.US,D,20110429,000000,176.39,179.99,173.69,179.54,49853,0
+ONIT.US,D,20110502,000000,179.69,180.29,178.79,179.09,28846,0
+ONIT.US,D,20110503,000000,178.19,178.34,175.64,175.94,44181,0
+ONIT.US,D,20110504,000000,176.39,176.69,174.29,174.59,45288,0
+ONIT.US,D,20110505,000000,173.99,178.34,173.99,175.49,48917,0
+ONIT.US,D,20110506,000000,177.74,178.04,174.29,174.29,60178,0
+ONIT.US,D,20110509,000000,174.14,177.89,172.94,177.44,49866,0
+ONIT.US,D,20110510,000000,177.89,181.49,177.59,181.49,32697,0
+ONIT.US,D,20110511,000000,180.74,181.94,177.59,177.59,48752,0
+ONIT.US,D,20110512,000000,176.54,181.04,175.34,181.04,38237,0
+ONIT.US,D,20110513,000000,180.59,180.89,178.79,179.99,31887,0
+ONIT.US,D,20110516,000000,178.79,181.04,177.74,177.89,31164,0
+ONIT.US,D,20110517,000000,176.84,177.89,175.49,175.64,35639,0
+ONIT.US,D,20110518,000000,176.39,176.39,173.54,175.94,47427,0
+ONIT.US,D,20110519,000000,177.44,177.44,175.34,176.99,21362,0
+ONIT.US,D,20110520,000000,176.54,180.59,173.09,179.99,75296,0
+ONIT.US,D,20110523,000000,178.19,178.19,175.49,175.49,19537,0
+ONIT.US,D,20110524,000000,175.64,175.79,174.14,175.64,47143,0
+ONIT.US,D,20110525,000000,175.04,178.04,175.04,176.24,19652,0
+ONIT.US,D,20110526,000000,176.39,177.44,175.34,177.44,35101,0
+ONIT.US,D,20110527,000000,178.49,178.49,176.24,177.74,14705,0
+ONIT.US,D,20110531,000000,178.64,180.29,176.54,180.29,38913,0
+ONIT.US,D,20110601,000000,179.99,180.59,173.99,174.44,29260,0
+ONIT.US,D,20110602,000000,175.19,178.34,171.74,177.29,44688,0
+ONIT.US,D,20110603,000000,176.24,190.34,176.24,187.49,172431,0
+ONIT.US,D,20110606,000000,187.49,189.74,184.49,184.49,88901,0
+ONIT.US,D,20110607,000000,185.54,185.99,183.89,184.79,60558,0
+ONIT.US,D,20110608,000000,183.89,185.69,182.69,185.39,46172,0
+ONIT.US,D,20110609,000000,185.69,186.44,183.59,183.74,45057,0
+ONIT.US,D,20110610,000000,182.39,184.34,179.54,179.84,83650,0
+ONIT.US,D,20110613,000000,180.14,185.09,180.14,182.69,34689,0
+ONIT.US,D,20110614,000000,183.74,185.84,183.14,184.34,37789,0
+ONIT.US,D,20110615,000000,182.54,183.44,179.69,180.89,27605,0
+ONIT.US,D,20110616,000000,180.74,184.04,177.74,178.64,52244,0
+ONIT.US,D,20110617,000000,180.59,182.39,178.94,179.39,57007,0
+ONIT.US,D,20110620,000000,179.39,188.24,179.09,186.74,48202,0
+ONIT.US,D,20110621,000000,187.79,191.24,187.79,188.09,77589,0
+ONIT.US,D,20110622,000000,187.04,189.14,186.59,186.59,33016,0
+ONIT.US,D,20110623,000000,184.49,184.64,180.74,181.94,57713,0
+ONIT.US,D,20110624,000000,182.09,182.39,178.94,179.39,57425,0
+ONIT.US,D,20110627,000000,179.69,181.04,178.79,180.59,34018,0
+ONIT.US,D,20110628,000000,180.89,183.74,180.44,183.74,24826,0
+ONIT.US,D,20110629,000000,184.64,190.49,183.89,190.19,54838,0
+ONIT.US,D,20110630,000000,190.19,192.44,189.44,191.39,33994,0
+ONIT.US,D,20110701,000000,191.84,194.84,191.24,194.39,36798,0
+ONIT.US,D,20110705,000000,194.09,194.24,188.99,189.89,58401,0
+ONIT.US,D,20110706,000000,189.44,193.19,189.14,192.89,22620,0
+ONIT.US,D,20110707,000000,194.24,195.14,191.99,192.89,39391,0
+ONIT.US,D,20110708,000000,195.14,196.04,189.44,191.99,36117,0
+ONIT.US,D,20110711,000000,189.59,190.94,186.44,188.09,46506,0
+ONIT.US,D,20110712,000000,187.49,192.89,187.49,191.84,42997,0
+ONIT.US,D,20110713,000000,193.19,197.09,192.74,194.99,39702,0
+ONIT.US,D,20110714,000000,195.14,197.99,194.39,197.69,60769,0
+ONIT.US,D,20110715,000000,198.29,201.74,197.99,200.99,76641,0
+ONIT.US,D,20110718,000000,199.49,200.84,191.09,195.44,55163,0
+ONIT.US,D,20110719,000000,196.04,201.14,192.74,200.54,118500,0
+ONIT.US,D,20110720,000000,201.59,202.49,194.09,194.99,75071,0
+ONIT.US,D,20110721,000000,197.24,202.04,197.09,201.89,69091,0
+ONIT.US,D,20110722,000000,202.34,205.19,198.29,204.29,90120,0
+ONIT.US,D,20110725,000000,202.04,202.49,197.69,197.69,32706,0
+ONIT.US,D,20110726,000000,198.44,200.39,195.14,195.89,56059,0
+ONIT.US,D,20110727,000000,195.59,196.64,193.64,194.24,41748,0
+ONIT.US,D,20110728,000000,194.54,195.14,190.34,191.39,47197,0
+ONIT.US,D,20110729,000000,189.29,194.99,187.94,193.34,43554,0
+ONIT.US,D,20110801,000000,195.74,196.79,191.69,195.14,38739,0
+ONIT.US,D,20110802,000000,194.54,196.49,190.79,190.79,44776,0
+ONIT.US,D,20110803,000000,191.24,192.74,188.84,191.54,77068,0
+ONIT.US,D,20110804,000000,191.69,198.44,188.84,188.99,75313,0
+ONIT.US,D,20110805,000000,191.09,194.99,188.69,191.84,110699,0
+ONIT.US,D,20110808,000000,186.74,193.79,166.34,168.59,205015,0
+ONIT.US,D,20110809,000000,172.19,175.49,162.14,175.49,168241,0
+ONIT.US,D,20110810,000000,170.99,184.64,168.59,175.64,124960,0
+ONIT.US,D,20110811,000000,177.29,189.89,176.69,186.89,83862,0
+ONIT.US,D,20110812,000000,187.49,193.19,185.84,189.44,95373,0
+ONIT.US,D,20110815,000000,191.39,197.99,190.34,197.84,62820,0
+ONIT.US,D,20110816,000000,194.99,198.14,192.59,196.64,55901,0
+ONIT.US,D,20110817,000000,197.39,200.84,196.79,198.74,44793,0
+ONIT.US,D,20110818,000000,193.49,196.94,191.09,192.29,68318,0
+ONIT.US,D,20110819,000000,189.29,196.19,188.24,188.54,49084,0
+ONIT.US,D,20110822,000000,192.74,195.14,188.54,188.99,36577,0
+ONIT.US,D,20110823,000000,189.89,194.69,189.89,194.69,84437,0
+ONIT.US,D,20110824,000000,194.39,197.39,190.94,195.14,71234,0
+ONIT.US,D,20110825,000000,197.24,199.19,190.49,192.44,55907,0
+ONIT.US,D,20110826,000000,191.54,199.64,190.79,199.49,55085,0
+ONIT.US,D,20110829,000000,202.04,204.59,199.34,203.99,66610,0
+ONIT.US,D,20110830,000000,203.09,208.19,199.64,206.24,61145,0
+ONIT.US,D,20110831,000000,207.74,208.94,205.19,206.99,45706,0
+ONIT.US,D,20110901,000000,207.29,207.29,198.59,199.19,105228,0
+ONIT.US,D,20110902,000000,194.24,198.59,187.79,187.94,135370,0
+ONIT.US,D,20110906,000000,182.99,195.89,182.99,195.89,73311,0
+ONIT.US,D,20110907,000000,197.99,200.84,195.74,200.54,32623,0
+ONIT.US,D,20110908,000000,199.19,201.59,197.99,198.44,48571,0
+ONIT.US,D,20110909,000000,196.79,200.39,193.94,194.99,53140,0
+ONIT.US,D,20110912,000000,191.84,197.39,191.84,197.24,38697,0
+ONIT.US,D,20110913,000000,199.19,199.64,195.14,198.59,42152,0
+ONIT.US,D,20110914,000000,199.79,202.79,195.44,200.69,29443,0
+ONIT.US,D,20110915,000000,202.19,202.79,197.09,200.84,23740,0
+ONIT.US,D,20110916,000000,200.99,200.99,197.69,200.84,42949,0
+ONIT.US,D,20110919,000000,197.09,198.89,193.79,196.19,35264,0
+ONIT.US,D,20110920,000000,196.94,200.69,196.19,196.34,31612,0
+ONIT.US,D,20110921,000000,195.59,196.94,189.14,189.14,41884,0
+ONIT.US,D,20110922,000000,183.89,194.69,183.74,188.09,79971,0
+ONIT.US,D,20110923,000000,187.64,192.29,187.49,188.69,53143,0
+ONIT.US,D,20110926,000000,190.19,192.29,185.24,192.14,48243,0
+ONIT.US,D,20110927,000000,196.49,196.49,189.59,191.39,61745,0
+ONIT.US,D,20110928,000000,193.19,199.94,190.49,195.29,77584,0
+ONIT.US,D,20110929,000000,200.24,200.69,192.89,198.74,69769,0
+ONIT.US,D,20110930,000000,195.89,201.29,194.24,198.14,55559,0
+ONIT.US,D,20111003,000000,197.39,199.64,180.74,180.89,95427,0
+ONIT.US,D,20111004,000000,179.24,187.94,175.79,187.79,134217,0
+ONIT.US,D,20111005,000000,187.64,190.79,185.09,189.44,44782,0
+ONIT.US,D,20111006,000000,188.54,196.04,188.39,195.89,60465,0
+ONIT.US,D,20111007,000000,196.34,198.44,192.14,192.44,48508,0
+ONIT.US,D,20111010,000000,196.19,199.34,194.69,199.19,46920,0
+ONIT.US,D,20111011,000000,198.59,201.29,197.09,199.79,47365,0
+ONIT.US,D,20111012,000000,201.74,201.74,197.99,199.94,49770,0
+ONIT.US,D,20111013,000000,198.44,200.09,193.94,197.24,42607,0
+ONIT.US,D,20111014,000000,199.79,200.69,195.14,196.94,36782,0
+ONIT.US,D,20111017,000000,194.24,195.89,191.24,192.14,41444,0
+ONIT.US,D,20111018,000000,192.74,197.99,191.54,197.09,54809,0
+ONIT.US,D,20111019,000000,196.94,198.89,191.99,193.04,55254,0
+ONIT.US,D,20111020,000000,193.94,196.19,190.79,195.29,42695,0
+ONIT.US,D,20111021,000000,198.59,199.19,195.29,197.69,54452,0
+ONIT.US,D,20111024,000000,197.69,204.29,197.69,203.69,80793,0
+ONIT.US,D,20111025,000000,204.14,215.99,204.14,212.24,140999,0
+ONIT.US,D,20111026,000000,214.19,216.14,208.79,214.64,66942,0
+ONIT.US,D,20111027,000000,222.29,224.24,217.19,219.74,73951,0
+ONIT.US,D,20111028,000000,219.29,221.69,214.34,220.19,59262,0
+ONIT.US,D,20111031,000000,216.74,220.79,212.69,217.49,50465,0
+ONIT.US,D,20111101,000000,207.29,217.79,206.99,211.79,82775,0
+ONIT.US,D,20111102,000000,215.69,218.39,213.74,218.09,34563,0
+ONIT.US,D,20111103,000000,219.29,219.89,213.59,218.69,51049,0
+ONIT.US,D,20111104,000000,216.14,218.99,214.19,218.09,49571,0
+ONIT.US,D,20111107,000000,217.04,218.24,213.29,215.69,28464,0
+ONIT.US,D,20111108,000000,217.49,218.69,212.69,218.09,28611,0
+ONIT.US,D,20111109,000000,202.49,205.94,195.74,196.04,220166,0
+ONIT.US,D,20111110,000000,196.79,200.24,191.39,194.84,860675,0
+ONIT.US,D,20111111,000000,195.59,202.19,195.59,198.14,265375,0
+ONIT.US,D,20111114,000000,199.79,204.74,197.39,203.99,133141,0
+ONIT.US,D,20111115,000000,203.39,206.54,202.04,203.99,95383,0
+ONIT.US,D,20111116,000000,202.79,205.79,200.24,201.44,111684,0
+ONIT.US,D,20111117,000000,200.84,202.94,197.39,197.99,72848,0
+ONIT.US,D,20111118,000000,198.14,200.39,196.79,199.49,71333,0
+ONIT.US,D,20111121,000000,196.04,197.24,194.24,194.69,74364,0
+ONIT.US,D,20111122,000000,194.24,196.34,192.59,194.39,74088,0
+ONIT.US,D,20111123,000000,193.04,193.64,190.64,192.89,62725,0
+ONIT.US,D,20111125,000000,191.39,194.69,190.79,191.09,26211,0
+ONIT.US,D,20111128,000000,196.94,197.24,193.94,196.64,61327,0
+ONIT.US,D,20111129,000000,196.79,198.74,194.69,197.54,50326,0
+ONIT.US,D,20111130,000000,202.94,203.54,197.24,197.54,158566,0
+ONIT.US,D,20111201,000000,196.79,202.19,196.34,201.29,94021,0
+ONIT.US,D,20111202,000000,202.64,204.14,200.09,201.29,39635,0
+ONIT.US,D,20111205,000000,203.84,204.14,200.84,202.79,46111,0
+ONIT.US,D,20111206,000000,201.29,202.94,200.54,200.84,50455,0
+ONIT.US,D,20111207,000000,199.19,203.84,196.79,202.64,37110,0
+ONIT.US,D,20111208,000000,201.14,201.29,198.14,198.89,41537,0
+ONIT.US,D,20111209,000000,199.19,205.19,198.89,203.99,48996,0
+ONIT.US,D,20111212,000000,201.59,203.39,199.19,203.39,37566,0
+ONIT.US,D,20111213,000000,204.14,206.24,199.49,201.29,61613,0
+ONIT.US,D,20111214,000000,199.94,205.19,199.94,202.64,71915,0
+ONIT.US,D,20111215,000000,204.59,206.69,203.24,203.84,67082,0
+ONIT.US,D,20111216,000000,205.64,212.69,205.49,212.69,241526,0
+ONIT.US,D,20111219,000000,212.99,214.19,210.74,212.39,51543,0
+ONIT.US,D,20111220,000000,214.64,219.74,211.79,219.59,143400,0
+ONIT.US,D,20111221,000000,218.54,218.69,215.69,217.64,57104,0
+ONIT.US,D,20111222,000000,218.24,220.64,217.64,219.44,47493,0
+ONIT.US,D,20111223,000000,219.44,221.09,218.39,220.79,16824,0
+ONIT.US,D,20111227,000000,219.89,222.74,218.39,220.94,28774,0
+ONIT.US,D,20111228,000000,220.34,220.34,216.59,216.74,21812,0
+ONIT.US,D,20111229,000000,217.64,220.79,217.64,218.69,21241,0
+ONIT.US,D,20111230,000000,217.64,218.99,216.89,217.19,23842,0
+ONIT.US,D,20120103,000000,221.09,221.99,214.64,217.34,48560,0
+ONIT.US,D,20120104,000000,216.29,216.74,212.69,216.29,49101,0
+ONIT.US,D,20120105,000000,214.94,217.94,212.39,217.49,32252,0
+ONIT.US,D,20120106,000000,217.79,220.19,215.69,217.04,43194,0
+ONIT.US,D,20120109,000000,217.19,218.84,211.79,217.64,82617,0
+ONIT.US,D,20120110,000000,218.84,219.14,209.39,211.94,72648,0
+ONIT.US,D,20120111,000000,211.19,212.24,206.69,209.84,73871,0
+ONIT.US,D,20120112,000000,209.69,211.19,208.34,210.74,45917,0
+ONIT.US,D,20120113,000000,208.34,210.29,206.54,209.09,97342,0
+ONIT.US,D,20120117,000000,210.14,213.14,210.14,212.09,53525,0
+ONIT.US,D,20120118,000000,211.64,215.99,211.04,215.69,57374,0
+ONIT.US,D,20120119,000000,217.34,217.34,212.09,214.19,51842,0
+ONIT.US,D,20120120,000000,214.04,217.19,213.74,214.19,37008,0
+ONIT.US,D,20120123,000000,213.44,215.54,211.64,212.84,23095,0
+ONIT.US,D,20120124,000000,210.74,213.29,209.24,212.99,35138,0
+ONIT.US,D,20120125,000000,212.84,213.89,211.19,211.79,48676,0
+ONIT.US,D,20120126,000000,212.54,212.54,204.29,206.24,64350,0
+ONIT.US,D,20120127,000000,204.89,209.84,204.44,209.39,46691,0
+ONIT.US,D,20120130,000000,207.74,215.99,206.69,215.39,84850,0
+ONIT.US,D,20120131,000000,216.29,217.79,215.54,215.84,59111,0
+ONIT.US,D,20120201,000000,217.64,223.19,217.64,222.59,102578,0
+ONIT.US,D,20120202,000000,223.19,225.44,222.89,224.84,102946,0
+ONIT.US,D,20120203,000000,226.49,227.99,224.09,227.69,66506,0
+ONIT.US,D,20120206,000000,227.84,228.14,224.69,224.99,31845,0
+ONIT.US,D,20120207,000000,224.24,227.24,224.09,226.34,55782,0
+ONIT.US,D,20120208,000000,227.54,229.04,225.59,229.04,54224,0
+ONIT.US,D,20120209,000000,228.89,232.49,228.59,229.04,76301,0
+ONIT.US,D,20120210,000000,227.54,228.89,225.74,225.74,55702,0
+ONIT.US,D,20120213,000000,228.14,234.29,226.79,234.14,115674,0
+ONIT.US,D,20120214,000000,233.09,235.79,229.94,231.89,56484,0
+ONIT.US,D,20120215,000000,232.04,233.99,229.79,230.84,57967,0
+ONIT.US,D,20120216,000000,230.99,234.89,229.79,233.99,93723,0
+ONIT.US,D,20120217,000000,235.04,235.64,232.79,235.34,133226,0
+ONIT.US,D,20120221,000000,235.49,238.04,234.89,236.99,48250,0
+ONIT.US,D,20120222,000000,236.54,236.84,234.74,236.24,45452,0
+ONIT.US,D,20120223,000000,236.24,236.99,232.49,235.19,116519,0
+ONIT.US,D,20120224,000000,234.59,236.24,231.59,232.34,103744,0
+ONIT.US,D,20120227,000000,231.44,243.29,229.49,243.14,133752,0
+ONIT.US,D,20120228,000000,242.99,244.94,238.94,241.94,140404,0
+ONIT.US,D,20120229,000000,241.79,244.64,241.04,241.64,122266,0
+ONIT.US,D,20120301,000000,242.54,244.79,239.99,243.74,92439,0
+ONIT.US,D,20120302,000000,244.19,244.34,240.89,243.14,85771,0
+ONIT.US,D,20120305,000000,242.39,244.34,240.74,242.54,74719,0
+ONIT.US,D,20120306,000000,239.84,240.74,236.99,238.79,84805,0
+ONIT.US,D,20120307,000000,239.99,241.49,238.79,241.04,50663,0
+ONIT.US,D,20120308,000000,242.24,245.69,240.74,245.69,42956,0
+ONIT.US,D,20120309,000000,245.39,249.14,244.34,248.09,47553,0
+ONIT.US,D,20120312,000000,249.14,249.74,245.24,246.44,35372,0
+ONIT.US,D,20120313,000000,248.39,253.49,245.39,253.49,64933,0
+ONIT.US,D,20120314,000000,252.14,252.74,242.69,244.19,89287,0
+ONIT.US,D,20120315,000000,244.34,245.69,239.24,243.14,73275,0
+ONIT.US,D,20120316,000000,243.29,243.29,237.29,238.94,172978,0
+ONIT.US,D,20120319,000000,239.24,242.69,238.19,241.49,67031,0
+ONIT.US,D,20120320,000000,240.14,240.89,238.49,239.99,51641,0
+ONIT.US,D,20120321,000000,240.14,243.74,239.99,243.14,104920,0
+ONIT.US,D,20120322,000000,241.04,241.04,236.09,237.44,80214,0
+ONIT.US,D,20120323,000000,236.84,238.49,235.34,238.34,32839,0
+ONIT.US,D,20120326,000000,240.89,243.74,239.69,241.19,61064,0
+ONIT.US,D,20120327,000000,240.74,242.24,236.24,236.24,135636,0
+ONIT.US,D,20120328,000000,236.39,237.44,234.14,236.99,74070,0
+ONIT.US,D,20120329,000000,235.34,235.64,231.74,233.69,54973,0
+ONIT.US,D,20120330,000000,235.34,235.94,232.19,234.44,63493,0
+ONIT.US,D,20120402,000000,233.69,238.49,233.54,237.74,51404,0
+ONIT.US,D,20120403,000000,236.69,237.29,234.44,234.89,60569,0
+ONIT.US,D,20120404,000000,232.64,233.54,229.94,230.09,63899,0
+ONIT.US,D,20120405,000000,228.59,229.04,226.19,227.69,58467,0
+ONIT.US,D,20120409,000000,224.39,225.74,222.59,223.94,89975,0
+ONIT.US,D,20120410,000000,224.24,224.84,219.29,219.89,71066,0
+ONIT.US,D,20120411,000000,222.29,226.79,221.09,224.24,71494,0
+ONIT.US,D,20120412,000000,224.99,225.74,223.94,224.99,47224,0
+ONIT.US,D,20120413,000000,224.09,224.99,221.99,221.99,74158,0
+ONIT.US,D,20120416,000000,223.19,224.99,221.24,223.19,38782,0
+ONIT.US,D,20120417,000000,224.09,226.34,223.64,224.69,55006,0
+ONIT.US,D,20120418,000000,224.09,224.09,221.24,221.39,37446,0
+ONIT.US,D,20120419,000000,221.24,224.84,219.74,221.39,69919,0
+ONIT.US,D,20120420,000000,223.34,224.24,220.49,221.24,47186,0
+ONIT.US,D,20120423,000000,217.94,221.09,216.44,220.64,72246,0
+ONIT.US,D,20120424,000000,220.19,221.99,218.69,220.64,28547,0
+ONIT.US,D,20120425,000000,222.74,224.39,221.99,223.04,36159,0
+ONIT.US,D,20120426,000000,222.44,224.69,220.94,221.24,53538,0
+ONIT.US,D,20120427,000000,221.24,221.84,218.99,220.34,94871,0
+ONIT.US,D,20120430,000000,220.34,224.54,219.74,223.64,37136,0
+ONIT.US,D,20120501,000000,223.04,225.14,220.04,220.49,55990,0
+ONIT.US,D,20120502,000000,219.44,219.59,215.99,219.29,62231,0
+ONIT.US,D,20120503,000000,218.24,236.84,217.79,227.09,219826,0
+ONIT.US,D,20120504,000000,226.04,228.74,224.84,224.99,97617,0
+ONIT.US,D,20120507,000000,224.99,228.59,224.84,227.84,70073,0
+ONIT.US,D,20120508,000000,225.89,227.99,224.39,226.04,60117,0
+ONIT.US,D,20120509,000000,223.64,233.84,222.44,232.79,128176,0
+ONIT.US,D,20120510,000000,234.14,238.04,233.99,235.94,109425,0
+ONIT.US,D,20120511,000000,232.04,235.64,228.74,232.04,76239,0
+ONIT.US,D,20120514,000000,230.24,230.54,226.34,228.44,69836,0
+ONIT.US,D,20120515,000000,227.99,234.74,227.39,231.29,78732,0
+ONIT.US,D,20120516,000000,231.44,232.34,226.49,226.79,96253,0
+ONIT.US,D,20120517,000000,226.34,230.39,222.29,222.74,134481,0
+ONIT.US,D,20120518,000000,222.44,224.69,217.04,218.09,76680,0
+ONIT.US,D,20120521,000000,219.29,223.94,216.44,223.34,62410,0
+ONIT.US,D,20120522,000000,223.04,227.69,218.54,225.14,58093,0
+ONIT.US,D,20120523,000000,224.39,238.64,222.74,238.04,198177,0
+ONIT.US,D,20120524,000000,237.59,238.64,233.69,238.49,56155,0
+ONIT.US,D,20120525,000000,239.09,241.64,236.84,238.04,37911,0
+ONIT.US,D,20120529,000000,240.29,241.79,237.74,241.34,45362,0
+ONIT.US,D,20120530,000000,238.79,242.84,237.59,240.89,60685,0
+ONIT.US,D,20120531,000000,240.59,242.39,237.59,240.44,166972,0
+ONIT.US,D,20120601,000000,238.79,241.34,236.24,238.04,103678,0
+ONIT.US,D,20120604,000000,238.34,239.09,235.34,237.89,85343,0
+ONIT.US,D,20120605,000000,237.59,252.29,236.24,249.44,163868,0
+ONIT.US,D,20120606,000000,251.39,252.74,248.09,251.24,126545,0
+ONIT.US,D,20120607,000000,254.54,254.84,250.34,250.79,92304,0
+ONIT.US,D,20120608,000000,253.49,259.79,250.94,258.74,123941,0
+ONIT.US,D,20120611,000000,261.14,263.39,252.14,252.44,128909,0
+ONIT.US,D,20120612,000000,253.49,257.39,246.44,254.54,88906,0
+ONIT.US,D,20120613,000000,254.84,262.49,252.74,254.09,93705,0
+ONIT.US,D,20120614,000000,254.69,264.14,254.09,262.04,120576,0
+ONIT.US,D,20120615,000000,262.19,265.34,259.04,265.04,74913,0
+ONIT.US,D,20120618,000000,263.39,267.74,262.04,266.24,56181,0
+ONIT.US,D,20120619,000000,266.99,270.89,265.64,270.29,92334,0
+ONIT.US,D,20120620,000000,270.44,271.64,267.44,271.64,61148,0
+ONIT.US,D,20120621,000000,272.09,275.09,268.94,271.49,190682,0
+ONIT.US,D,20120622,000000,272.09,272.09,263.39,265.64,247428,0
+ONIT.US,D,20120625,000000,263.39,266.69,260.39,266.09,80685,0
+ONIT.US,D,20120626,000000,267.14,277.04,266.99,274.79,138475,0
+ONIT.US,D,20120627,000000,273.74,277.34,271.64,273.14,95521,0
+ONIT.US,D,20120628,000000,271.94,275.69,270.44,275.69,54579,0
+ONIT.US,D,20120629,000000,279.89,281.69,276.89,281.69,88221,0
+ONIT.US,D,20120702,000000,281.99,285.29,280.04,284.84,91041,0
+ONIT.US,D,20120703,000000,284.99,284.99,283.19,284.99,40262,0
+ONIT.US,D,20120705,000000,284.99,289.64,283.64,289.34,110605,0
+ONIT.US,D,20120706,000000,286.04,289.79,285.44,289.79,66235,0
+ONIT.US,D,20120709,000000,288.74,291.74,285.29,291.44,79272,0
+ONIT.US,D,20120710,000000,291.74,292.19,285.89,287.54,76356,0
+ONIT.US,D,20120711,000000,288.29,288.29,281.69,284.09,70136,0
+ONIT.US,D,20120712,000000,283.49,287.84,280.94,286.04,53813,0
+ONIT.US,D,20120713,000000,287.54,294.14,287.54,293.84,62894,0
+ONIT.US,D,20120716,000000,292.49,295.64,290.69,294.44,61436,0
+ONIT.US,D,20120717,000000,294.89,296.24,291.74,293.24,62932,0
+ONIT.US,D,20120718,000000,292.04,296.69,292.04,294.89,60467,0
+ONIT.US,D,20120719,000000,295.04,295.49,287.69,289.34,72640,0
+ONIT.US,D,20120720,000000,288.29,290.54,287.24,287.84,68837,0
+ONIT.US,D,20120723,000000,285.14,295.79,284.99,294.44,96344,0
+ONIT.US,D,20120724,000000,294.74,294.74,278.24,285.59,95815,0
+ONIT.US,D,20120725,000000,287.24,287.39,284.54,285.44,56127,0
+ONIT.US,D,20120726,000000,288.29,290.99,284.69,285.74,60671,0
+ONIT.US,D,20120727,000000,286.49,299.24,286.19,297.74,72486,0
+ONIT.US,D,20120730,000000,298.34,299.99,293.24,293.39,60214,0
+ONIT.US,D,20120731,000000,293.54,298.34,293.54,296.39,71657,0
+ONIT.US,D,20120801,000000,296.39,297.59,289.34,289.34,63321,0
+ONIT.US,D,20120802,000000,288.59,329.08,286.49,322.48,461291,0
+ONIT.US,D,20120803,000000,329.98,339.73,326.23,333.28,178351,0
+ONIT.US,D,20120806,000000,334.48,341.68,324.58,331.78,116392,0
+ONIT.US,D,20120807,000000,334.78,347.68,334.33,342.28,169709,0
+ONIT.US,D,20120808,000000,341.38,351.28,339.28,350.83,127032,0
+ONIT.US,D,20120809,000000,349.33,353.68,347.68,348.73,69264,0
+ONIT.US,D,20120810,000000,348.13,353.68,345.43,352.03,58525,0
+ONIT.US,D,20120813,000000,351.43,356.98,349.03,355.63,133181,0
+ONIT.US,D,20120814,000000,355.78,370.78,354.28,361.63,161032,0
+ONIT.US,D,20120815,000000,361.48,363.58,357.43,361.33,79802,0
+ONIT.US,D,20120816,000000,361.03,368.08,358.78,365.53,121205,0
+ONIT.US,D,20120817,000000,364.78,374.23,362.08,373.93,106281,0
+ONIT.US,D,20120820,000000,372.58,380.68,370.18,379.33,136656,0
+ONIT.US,D,20120821,000000,379.48,379.48,365.08,365.68,178232,0
+ONIT.US,D,20120822,000000,365.83,369.73,359.98,366.73,85060,0
+ONIT.US,D,20120823,000000,366.43,368.08,360.28,362.98,104725,0
+ONIT.US,D,20120824,000000,363.28,366.73,362.08,364.78,57910,0
+ONIT.US,D,20120827,000000,367.78,371.68,359.98,371.23,99364,0
+ONIT.US,D,20120828,000000,369.43,376.33,369.28,372.43,101084,0
+ONIT.US,D,20120829,000000,371.98,387.88,371.98,387.13,115829,0
+ONIT.US,D,20120830,000000,384.88,388.93,380.98,382.78,60623,0
+ONIT.US,D,20120831,000000,385.48,387.58,379.63,385.93,76933,0
+ONIT.US,D,20120904,000000,386.53,391.18,383.23,391.18,81409,0
+ONIT.US,D,20120905,000000,391.33,395.68,387.88,391.33,118097,0
+ONIT.US,D,20120906,000000,392.68,397.18,391.18,393.88,93833,0
+ONIT.US,D,20120907,000000,396.13,396.58,389.98,393.58,72571,0
+ONIT.US,D,20120910,000000,394.18,395.08,391.18,393.43,65528,0
+ONIT.US,D,20120911,000000,392.98,403.78,392.38,402.43,102432,0
+ONIT.US,D,20120912,000000,403.93,407.38,399.88,404.68,103713,0
+ONIT.US,D,20120913,000000,404.98,413.23,403.03,411.43,83799,0
+ONIT.US,D,20120914,000000,412.93,415.48,406.48,409.48,109737,0
+ONIT.US,D,20120917,000000,409.33,413.83,407.38,413.83,77511,0
+ONIT.US,D,20120918,000000,413.98,413.98,407.23,410.53,98052,0
+ONIT.US,D,20120919,000000,415.63,422.53,411.43,413.23,136951,0
+ONIT.US,D,20120920,000000,412.18,418.03,410.08,418.03,98526,0
+ONIT.US,D,20120921,000000,423.58,424.48,419.23,421.48,251632,0
+ONIT.US,D,20120924,000000,419.08,422.38,414.28,418.48,98000,0
+ONIT.US,D,20120925,000000,420.13,429.88,413.83,414.43,151945,0
+ONIT.US,D,20120926,000000,415.78,418.78,408.43,411.58,100492,0
+ONIT.US,D,20120927,000000,413.68,422.08,408.28,416.38,144735,0
+ONIT.US,D,20120928,000000,413.83,415.48,409.93,411.13,81082,0
+ONIT.US,D,20121001,000000,418.33,430.03,411.13,429.58,240846,0
+ONIT.US,D,20121002,000000,432.43,436.93,430.33,434.38,105034,0
+ONIT.US,D,20121003,000000,468.13,524.67,465.88,523.17,650752,0
+ONIT.US,D,20121004,000000,533.82,559.62,528.87,555.57,444713,0
+ONIT.US,D,20121005,000000,556.62,568.77,539.37,551.22,353868,0
+ONIT.US,D,20121008,000000,550.32,551.52,542.07,544.17,98642,0
+ONIT.US,D,20121009,000000,543.87,547.92,531.72,532.92,156920,0
+ONIT.US,D,20121010,000000,520.47,536.52,517.47,531.87,142892,0
+ONIT.US,D,20121011,000000,537.87,541.02,525.42,529.32,132991,0
+ONIT.US,D,20121012,000000,526.17,533.97,523.62,531.12,104718,0
+ONIT.US,D,20121015,000000,531.72,538.77,528.87,535.47,106152,0
+ONIT.US,D,20121016,000000,538.47,547.17,534.72,546.57,109266,0
+ONIT.US,D,20121017,000000,548.82,553.77,544.77,549.87,89421,0
+ONIT.US,D,20121018,000000,549.87,550.92,540.72,540.87,83919,0
+ONIT.US,D,20121019,000000,538.02,543.87,530.22,535.47,127807,0
+ONIT.US,D,20121022,000000,538.17,552.42,537.87,552.27,157065,0
+ONIT.US,D,20121023,000000,543.12,548.07,536.37,542.97,184183,0
+ONIT.US,D,20121024,000000,545.97,597.42,529.47,566.22,815031,0
+ONIT.US,D,20121025,000000,570.57,592.17,556.17,563.82,325649,0
+ONIT.US,D,20121026,000000,565.47,582.42,559.17,581.97,180349,0
+ONIT.US,D,20121031,000000,595.47,595.47,565.17,578.52,152869,0
+ONIT.US,D,20121101,000000,579.27,587.82,515.22,533.97,519674,0
+ONIT.US,D,20121102,000000,546.72,555.42,523.32,525.12,183492,0
+ONIT.US,D,20121105,000000,523.77,526.02,473.68,494.23,536548,0
+ONIT.US,D,20121106,000000,497.68,513.72,479.38,505.47,308837,0
+ONIT.US,D,20121107,000000,502.47,543.27,499.18,535.62,317298,0
+ONIT.US,D,20121108,000000,528.42,556.32,521.37,530.52,192856,0
+ONIT.US,D,20121109,000000,527.22,536.07,524.37,529.17,99725,0
+ONIT.US,D,20121112,000000,531.42,531.42,515.07,517.77,125414,0
+ONIT.US,D,20121113,000000,514.62,524.82,512.37,518.82,127761,0
+ONIT.US,D,20121114,000000,517.32,525.72,495.13,497.23,164651,0
+ONIT.US,D,20121115,000000,497.23,504.12,487.63,498.88,170705,0
+ONIT.US,D,20121116,000000,501.57,515.52,501.57,513.12,228625,0
+ONIT.US,D,20121119,000000,516.72,524.22,512.82,517.92,126825,0
+ONIT.US,D,20121120,000000,518.52,521.52,507.72,515.67,99673,0
+ONIT.US,D,20121121,000000,515.82,522.72,514.02,516.12,74020,0
+ONIT.US,D,20121123,000000,517.02,521.67,515.97,518.07,26646,0
+ONIT.US,D,20121126,000000,518.37,521.07,510.12,516.12,122931,0
+ONIT.US,D,20121127,000000,514.92,528.27,507.72,508.62,125814,0
+ONIT.US,D,20121128,000000,508.47,521.82,503.37,519.87,147268,0
+ONIT.US,D,20121129,000000,524.97,544.62,522.72,542.22,154448,0
+ONIT.US,D,20121130,000000,542.22,547.17,534.12,537.87,361679,0
+ONIT.US,D,20121203,000000,540.57,548.07,533.52,536.67,89361,0
+ONIT.US,D,20121204,000000,535.77,539.07,526.92,529.17,87465,0
+ONIT.US,D,20121205,000000,515.07,518.97,498.28,516.12,339071,0
+ONIT.US,D,20121206,000000,528.12,530.22,520.02,522.27,117733,0
+ONIT.US,D,20121207,000000,524.52,524.52,515.82,518.22,82914,0
+ONIT.US,D,20121210,000000,518.22,530.37,516.57,529.32,55624,0
+ONIT.US,D,20121211,000000,533.22,537.57,521.37,523.92,78400,0
+ONIT.US,D,20121212,000000,527.82,537.87,524.67,530.52,74568,0
+ONIT.US,D,20121213,000000,530.52,533.67,523.62,527.37,97192,0
+ONIT.US,D,20121214,000000,523.62,525.12,515.52,517.47,58216,0
+ONIT.US,D,20121217,000000,519.57,524.22,515.22,524.07,61972,0
+ONIT.US,D,20121218,000000,524.07,533.82,523.02,530.07,80804,0
+ONIT.US,D,20121219,000000,529.92,530.82,522.42,523.32,68350,0
+ONIT.US,D,20121220,000000,522.87,523.02,511.47,519.27,97797,0
+ONIT.US,D,20121221,000000,516.57,526.32,514.17,515.82,193647,0
+ONIT.US,D,20121224,000000,516.72,518.82,511.17,512.82,29649,0
+ONIT.US,D,20121226,000000,512.22,514.47,504.87,505.17,62642,0
+ONIT.US,D,20121227,000000,505.92,507.72,497.08,504.27,68419,0
+ONIT.US,D,20121228,000000,501.87,511.92,499.63,504.42,79815,0
+ONIT.US,D,20121231,000000,503.22,519.42,503.22,518.82,67732,0
+ONIT.US,D,20130102,000000,527.67,538.92,523.92,536.22,129308,0
+ONIT.US,D,20130103,000000,537.27,539.52,515.52,520.17,121545,0
+ONIT.US,D,20130104,000000,522.57,531.27,510.57,523.32,215685,0
+ONIT.US,D,20130107,000000,516.87,558.27,506.22,551.52,380087,0
+ONIT.US,D,20130108,000000,552.12,571.92,551.22,559.17,251520,0
+ONIT.US,D,20130109,000000,561.12,569.22,550.32,560.37,113456,0
+ONIT.US,D,20130110,000000,563.22,583.62,551.67,580.02,128851,0
+ONIT.US,D,20130111,000000,581.37,582.72,563.37,573.27,151939,0
+ONIT.US,D,20130114,000000,573.57,588.72,572.37,582.72,121146,0
+ONIT.US,D,20130115,000000,581.67,587.22,577.92,584.22,63310,0
+ONIT.US,D,20130116,000000,582.12,587.07,573.57,575.82,83572,0
+ONIT.US,D,20130117,000000,578.22,579.87,560.82,574.17,104383,0
+ONIT.US,D,20130118,000000,575.67,580.32,563.82,569.52,157048,0
+ONIT.US,D,20130122,000000,571.47,572.67,561.87,566.52,74843,0
+ONIT.US,D,20130123,000000,568.02,568.77,552.57,560.22,104619,0
+ONIT.US,D,20130124,000000,560.67,568.47,542.82,549.57,143242,0
+ONIT.US,D,20130125,000000,553.02,562.17,547.77,559.92,77586,0
+ONIT.US,D,20130128,000000,560.22,564.27,553.62,556.92,44931,0
+ONIT.US,D,20130129,000000,556.62,577.17,556.62,568.02,109372,0
+ONIT.US,D,20130130,000000,568.17,569.82,556.47,565.47,49256,0
+ONIT.US,D,20130131,000000,565.62,603.42,564.87,584.52,219879,0
+ONIT.US,D,20130201,000000,589.47,600.57,581.82,595.32,122717,0
+ONIT.US,D,20130204,000000,602.22,602.97,585.72,589.62,96950,0
+ONIT.US,D,20130205,000000,590.67,617.22,586.77,613.77,167977,0
+ONIT.US,D,20130206,000000,615.42,622.47,609.12,619.02,156098,0
+ONIT.US,D,20130207,000000,620.52,621.27,598.77,611.97,108004,0
+ONIT.US,D,20130208,000000,614.22,622.47,607.47,614.52,73076,0
+ONIT.US,D,20130211,000000,614.82,617.37,608.52,614.37,80128,0
+ONIT.US,D,20130212,000000,613.32,623.52,610.92,619.77,82081,0
+ONIT.US,D,20130213,000000,619.32,628.02,616.62,621.12,92586,0
+ONIT.US,D,20130214,000000,619.32,623.52,613.32,615.42,73470,0
+ONIT.US,D,20130215,000000,618.42,620.37,603.72,608.37,123201,0
+ONIT.US,D,20130219,000000,608.22,614.97,592.92,603.27,98834,0
+ONIT.US,D,20130220,000000,603.27,606.87,579.57,580.92,128234,0
+ONIT.US,D,20130221,000000,577.47,578.07,551.22,571.17,212582,0
+ONIT.US,D,20130222,000000,575.22,576.27,560.67,562.77,114095,0
+ONIT.US,D,20130225,000000,563.52,568.62,543.87,544.17,133690,0
+ONIT.US,D,20130226,000000,547.32,563.07,540.72,560.37,137134,0
+ONIT.US,D,20130227,000000,555.87,570.57,547.62,566.82,117052,0
+ONIT.US,D,20130228,000000,566.07,603.27,566.07,591.27,206980,0
+ONIT.US,D,20130301,000000,587.37,607.17,578.97,600.87,100671,0
+ONIT.US,D,20130304,000000,598.32,614.07,580.02,610.77,131953,0
+ONIT.US,D,20130305,000000,616.02,630.72,612.72,622.02,96904,0
+ONIT.US,D,20130306,000000,626.97,631.02,619.17,620.97,85260,0
+ONIT.US,D,20130307,000000,621.12,622.92,609.42,611.82,76413,0
+ONIT.US,D,20130308,000000,618.87,619.02,602.67,606.27,70459,0
+ONIT.US,D,20130311,000000,603.87,611.22,602.22,606.87,64230,0
+ONIT.US,D,20130312,000000,610.47,622.17,602.97,605.07,68864,0
+ONIT.US,D,20130313,000000,604.92,610.77,602.97,606.12,68390,0
+ONIT.US,D,20130314,000000,608.67,615.42,606.57,609.87,89593,0
+ONIT.US,D,20130315,000000,609.27,610.17,589.32,591.57,136858,0
+ONIT.US,D,20130318,000000,584.97,588.87,570.72,581.82,77576,0
+ONIT.US,D,20130319,000000,581.82,590.52,535.47,543.12,471634,0
+ONIT.US,D,20130320,000000,550.17,553.47,538.17,549.87,179453,0
+ONIT.US,D,20130321,000000,543.87,547.32,530.97,534.42,143335,0
+ONIT.US,D,20130322,000000,532.92,533.67,513.57,524.82,250294,0
+ONIT.US,D,20130325,000000,526.47,538.02,523.17,537.27,151977,0
+ONIT.US,D,20130326,000000,539.37,557.22,538.32,553.77,134555,0
+ONIT.US,D,20130327,000000,551.37,570.42,548.22,569.97,173594,0
+ONIT.US,D,20130328,000000,571.47,573.72,562.62,568.77,130908,0
+ONIT.US,D,20130401,000000,571.47,571.62,559.47,564.42,118844,0
+ONIT.US,D,20130402,000000,565.77,573.12,555.12,556.92,119314,0
+ONIT.US,D,20130403,000000,556.32,560.22,536.22,539.22,163581,0
+ONIT.US,D,20130404,000000,539.22,552.87,536.67,552.72,76260,0
+ONIT.US,D,20130405,000000,536.82,551.22,533.22,550.47,81460,0
+ONIT.US,D,20130408,000000,550.92,558.87,545.97,558.72,61204,0
+ONIT.US,D,20130409,000000,559.62,565.62,551.37,557.52,82813,0
+ONIT.US,D,20130410,000000,558.72,568.02,558.57,565.32,76193,0
+ONIT.US,D,20130411,000000,565.47,585.87,560.97,570.57,157285,0
+ONIT.US,D,20130412,000000,565.92,567.57,550.02,556.32,86328,0
+ONIT.US,D,20130415,000000,550.47,555.57,539.67,539.67,106660,0
+ONIT.US,D,20130416,000000,544.77,550.77,539.22,542.22,100079,0
+ONIT.US,D,20130417,000000,537.72,538.17,519.27,528.27,128930,0
+ONIT.US,D,20130418,000000,528.12,528.57,516.42,518.67,58681,0
+ONIT.US,D,20130419,000000,521.52,527.07,514.77,519.72,84552,0
+ONIT.US,D,20130422,000000,519.42,534.27,511.47,531.12,67383,0
+ONIT.US,D,20130423,000000,534.72,548.37,529.62,547.77,80029,0
+ONIT.US,D,20130424,000000,548.82,553.77,548.22,552.12,63407,0
+ONIT.US,D,20130425,000000,554.82,566.22,552.27,558.27,94356,0
+ONIT.US,D,20130426,000000,556.92,561.57,544.47,545.22,67804,0
+ONIT.US,D,20130429,000000,547.77,557.22,544.17,553.02,68372,0
+ONIT.US,D,20130430,000000,551.67,555.27,544.17,548.67,59453,0
+ONIT.US,D,20130501,000000,545.97,550.47,538.02,546.87,116404,0
+ONIT.US,D,20130502,000000,549.87,569.22,527.37,556.77,298723,0
+ONIT.US,D,20130503,000000,565.62,569.22,557.37,557.82,151502,0
+ONIT.US,D,20130506,000000,559.02,575.52,557.52,568.62,153951,0
+ONIT.US,D,20130507,000000,583.77,587.07,573.72,586.77,163857,0
+ONIT.US,D,20130508,000000,586.92,605.97,578.82,596.37,297336,0
+ONIT.US,D,20130509,000000,604.32,627.12,600.57,614.67,328645,0
+ONIT.US,D,20130510,000000,617.37,644.52,611.97,635.97,280972,0
+ONIT.US,D,20130513,000000,637.32,642.57,627.42,637.32,275834,0
+ONIT.US,D,20130514,000000,636.87,661.02,635.67,644.97,271011,0
+ONIT.US,D,20130515,000000,644.37,644.82,631.17,641.82,160238,0
+ONIT.US,D,20130516,000000,644.67,672.27,642.57,659.67,304395,0
+ONIT.US,D,20130517,000000,663.72,665.97,651.42,663.72,173086,0
+ONIT.US,D,20130520,000000,664.47,673.02,659.97,664.47,130398,0
+ONIT.US,D,20130521,000000,667.47,671.67,651.27,652.92,122473,0
+ONIT.US,D,20130522,000000,652.92,658.92,617.07,623.97,228854,0
+ONIT.US,D,20130523,000000,609.57,620.67,597.57,615.12,287180,0
+ONIT.US,D,20130524,000000,611.37,620.82,609.72,617.22,127842,0
+ONIT.US,D,20130528,000000,624.12,642.12,620.67,627.42,193748,0
+ONIT.US,D,20130529,000000,621.87,629.82,608.52,622.92,140330,0
+ONIT.US,D,20130530,000000,625.32,656.07,623.52,650.22,194572,0
+ONIT.US,D,20130531,000000,646.62,653.97,641.52,641.67,99862,0
+ONIT.US,D,20130603,000000,641.52,646.47,627.42,644.82,374011,0
+ONIT.US,D,20130604,000000,645.72,663.87,639.72,641.37,255295,0
+ONIT.US,D,20130605,000000,637.02,659.97,629.37,631.62,183019,0
+ONIT.US,D,20130606,000000,628.92,644.52,623.82,644.22,170387,0
+ONIT.US,D,20130607,000000,647.97,663.87,639.12,658.77,124214,0
+ONIT.US,D,20130610,000000,659.67,662.97,647.07,657.87,95044,0
+ONIT.US,D,20130611,000000,646.02,701.81,646.02,680.37,297792,0
+ONIT.US,D,20130612,000000,683.52,687.57,660.87,662.37,176470,0
+ONIT.US,D,20130613,000000,662.82,694.32,657.12,686.07,139646,0
+ONIT.US,D,20130614,000000,698.82,708.71,676.62,683.82,210707,0
+ONIT.US,D,20130617,000000,690.72,694.77,665.52,672.72,135125,0
+ONIT.US,D,20130618,000000,680.22,683.07,673.77,676.77,85547,0
+ONIT.US,D,20130619,000000,672.72,680.07,668.37,669.57,76484,0
+ONIT.US,D,20130620,000000,658.02,661.47,628.77,635.07,233441,0
+ONIT.US,D,20130621,000000,638.22,639.27,608.82,622.62,343047,0
+ONIT.US,D,20130624,000000,612.87,620.07,597.27,609.72,251765,0
+ONIT.US,D,20130625,000000,616.62,626.97,612.12,614.37,128378,0
+ONIT.US,D,20130626,000000,618.27,635.07,618.27,628.77,152960,0
+ONIT.US,D,20130627,000000,634.77,638.97,632.22,637.02,98519,0
+ONIT.US,D,20130628,000000,638.67,638.82,614.97,618.27,656394,0
+ONIT.US,D,20130701,000000,624.12,638.37,624.12,629.52,121503,0
+ONIT.US,D,20130702,000000,629.07,633.12,613.17,617.22,110258,0
+ONIT.US,D,20130703,000000,613.77,635.37,605.67,635.37,75516,0
+ONIT.US,D,20130705,000000,640.02,658.77,628.62,656.07,155239,0
+ONIT.US,D,20130708,000000,658.32,664.32,640.77,643.02,90525,0
+ONIT.US,D,20130709,000000,649.62,654.72,641.52,648.87,69810,0
+ONIT.US,D,20130710,000000,650.22,655.62,637.02,644.67,88114,0
+ONIT.US,D,20130711,000000,652.77,656.52,643.47,649.17,78930,0
+ONIT.US,D,20130712,000000,651.72,681.87,650.07,677.67,166949,0
+ONIT.US,D,20130715,000000,676.47,702.56,675.72,688.47,169371,0
+ONIT.US,D,20130716,000000,689.82,691.92,661.32,673.92,116700,0
+ONIT.US,D,20130717,000000,672.72,680.67,670.32,680.67,114646,0
+ONIT.US,D,20130718,000000,679.62,687.42,675.72,682.47,70858,0
+ONIT.US,D,20130719,000000,680.37,690.42,671.52,686.97,65998,0
+ONIT.US,D,20130722,000000,687.87,694.77,683.22,685.32,85443,0
+ONIT.US,D,20130723,000000,689.97,690.27,668.37,670.17,70840,0
+ONIT.US,D,20130724,000000,671.52,677.67,670.32,673.47,59683,0
+ONIT.US,D,20130725,000000,675.27,696.12,671.22,691.02,126346,0
+ONIT.US,D,20130726,000000,689.97,718.16,688.47,712.76,238918,0
+ONIT.US,D,20130729,000000,712.91,718.01,701.96,707.06,117527,0
+ONIT.US,D,20130730,000000,712.76,715.91,703.91,713.21,60659,0
+ONIT.US,D,20130731,000000,715.76,719.21,706.01,714.26,160612,0
+ONIT.US,D,20130801,000000,719.96,770.81,709.91,766.61,255235,0
+ONIT.US,D,20130802,000000,767.06,768.86,745.46,765.26,125717,0
+ONIT.US,D,20130805,000000,764.21,764.21,751.31,756.41,82563,0
+ONIT.US,D,20130806,000000,761.51,764.66,740.96,753.56,153194,0
+ONIT.US,D,20130807,000000,751.16,758.36,746.36,757.61,157102,0
+ONIT.US,D,20130808,000000,761.36,779.96,760.46,776.96,111127,0
+ONIT.US,D,20130809,000000,776.96,783.71,768.11,778.46,109293,0
+ONIT.US,D,20130812,000000,775.46,783.71,772.01,776.21,72377,0
+ONIT.US,D,20130813,000000,778.46,782.36,769.01,770.21,78015,0
+ONIT.US,D,20130814,000000,770.21,774.56,764.06,764.06,58334,0
+ONIT.US,D,20130815,000000,753.56,758.51,748.16,753.41,101587,0
+ONIT.US,D,20130816,000000,750.11,776.81,749.06,771.26,94698,0
+ONIT.US,D,20130819,000000,769.76,780.86,752.36,752.81,66744,0
+ONIT.US,D,20130820,000000,752.66,771.26,751.01,764.36,48464,0
+ONIT.US,D,20130821,000000,763.46,764.96,751.76,756.86,54410,0
+ONIT.US,D,20130822,000000,757.61,772.31,752.51,759.86,42241,0
+ONIT.US,D,20130823,000000,761.96,768.71,759.41,764.51,49007,0
+ONIT.US,D,20130826,000000,766.16,793.91,756.86,780.86,102747,0
+ONIT.US,D,20130827,000000,773.96,774.56,744.11,746.96,110924,0
+ONIT.US,D,20130828,000000,743.81,765.71,742.91,758.66,41459,0
+ONIT.US,D,20130829,000000,758.51,772.46,753.71,757.01,65120,0
+ONIT.US,D,20130830,000000,758.36,762.71,750.86,756.56,47217,0
+ONIT.US,D,20130903,000000,764.81,807.86,764.81,784.76,161593,0
+ONIT.US,D,20130904,000000,786.11,795.56,777.26,794.96,101486,0
+ONIT.US,D,20130905,000000,797.66,808.91,791.96,796.76,91623,0
+ONIT.US,D,20130906,000000,800.36,821.66,787.91,817.31,127089,0
+ONIT.US,D,20130909,000000,825.26,839.21,820.76,822.41,115366,0
+ONIT.US,D,20130910,000000,836.36,863.66,830.21,854.36,117961,0
+ONIT.US,D,20130911,000000,853.61,855.41,832.91,837.41,90000,0
+ONIT.US,D,20130912,000000,840.86,842.66,818.81,824.96,107554,0
+ONIT.US,D,20130913,000000,824.66,831.26,822.41,829.31,184795,0
+ONIT.US,D,20130916,000000,847.16,848.81,832.91,843.56,119269,0
+ONIT.US,D,20130917,000000,848.51,848.51,832.91,845.06,67161,0
+ONIT.US,D,20130918,000000,844.31,857.81,839.06,848.36,79577,0
+ONIT.US,D,20130919,000000,850.16,872.66,843.11,870.86,144065,0
+ONIT.US,D,20130920,000000,873.56,873.56,851.21,858.11,215112,0
+ONIT.US,D,20130923,000000,855.41,858.41,840.11,852.11,76415,0
+ONIT.US,D,20130924,000000,865.61,868.01,853.61,854.36,69787,0
+ONIT.US,D,20130925,000000,853.01,859.01,841.91,846.41,72578,0
+ONIT.US,D,20130926,000000,846.71,863.51,846.71,854.96,51032,0
+ONIT.US,D,20130927,000000,852.56,856.76,848.51,854.51,73201,0
+ONIT.US,D,20130930,000000,843.71,851.36,830.66,836.51,123263,0
+ONIT.US,D,20131001,000000,835.76,845.81,834.71,838.91,145422,0
+ONIT.US,D,20131002,000000,830.51,832.01,819.56,828.11,148594,0
+ONIT.US,D,20131003,000000,829.16,833.21,800.81,812.06,108729,0
+ONIT.US,D,20131004,000000,812.96,819.86,804.41,813.86,54013,0
+ONIT.US,D,20131007,000000,804.11,811.46,799.01,803.81,89539,0
+ONIT.US,D,20131008,000000,806.21,806.21,776.81,788.51,105490,0
+ONIT.US,D,20131009,000000,788.36,798.71,780.71,792.56,98652,0
+ONIT.US,D,20131010,000000,806.36,827.21,804.86,819.71,120625,0
+ONIT.US,D,20131011,000000,821.96,822.56,802.01,815.36,90458,0
+ONIT.US,D,20131014,000000,810.41,826.46,808.91,826.31,67307,0
+ONIT.US,D,20131015,000000,822.26,838.91,821.21,825.41,104712,0
+ONIT.US,D,20131016,000000,836.81,839.96,827.96,838.61,64123,0
+ONIT.US,D,20131017,000000,836.66,845.06,826.61,842.96,76076,0
+ONIT.US,D,20131018,000000,849.56,851.36,837.71,847.91,89036,0
+ONIT.US,D,20131021,000000,847.91,853.76,835.16,842.21,76798,0
+ONIT.US,D,20131022,000000,848.06,852.11,825.41,835.31,64608,0
+ONIT.US,D,20131023,000000,829.61,845.51,825.26,844.91,63235,0
+ONIT.US,D,20131024,000000,847.46,895.91,844.31,869.96,203466,0
+ONIT.US,D,20131025,000000,875.21,899.66,871.61,899.51,134616,0
+ONIT.US,D,20131028,000000,898.91,902.65,885.26,890.96,118269,0
+ONIT.US,D,20131029,000000,892.01,893.81,869.81,880.01,110010,0
+ONIT.US,D,20131030,000000,883.46,888.86,875.66,885.71,89330,0
+ONIT.US,D,20131031,000000,854.21,897.86,832.46,843.41,376539,0
+ONIT.US,D,20131101,000000,835.61,837.26,790.16,800.36,351580,0
+ONIT.US,D,20131104,000000,799.46,800.96,783.26,789.26,165497,0
+ONIT.US,D,20131105,000000,782.66,785.96,757.76,768.86,278524,0
+ONIT.US,D,20131106,000000,777.41,780.41,764.36,764.66,183086,0
+ONIT.US,D,20131107,000000,742.91,754.91,735.26,749.06,360822,0
+ONIT.US,D,20131108,000000,749.81,757.01,739.76,748.61,194120,0
+ONIT.US,D,20131111,000000,747.71,775.46,746.51,772.91,197958,0
+ONIT.US,D,20131112,000000,770.21,775.76,754.91,760.61,139815,0
+ONIT.US,D,20131113,000000,755.06,775.91,754.91,769.16,151426,0
+ONIT.US,D,20131114,000000,769.46,787.46,767.81,785.36,118789,0
+ONIT.US,D,20131115,000000,785.96,792.86,782.21,788.36,114961,0
+ONIT.US,D,20131118,000000,787.46,792.11,771.71,775.76,123559,0
+ONIT.US,D,20131119,000000,773.36,803.66,768.41,800.06,129093,0
+ONIT.US,D,20131120,000000,803.81,811.76,797.51,802.16,105227,0
+ONIT.US,D,20131121,000000,803.81,806.96,796.46,803.51,95159,0
+ONIT.US,D,20131122,000000,805.91,830.21,801.56,824.96,100805,0
+ONIT.US,D,20131125,000000,826.16,834.26,816.56,829.76,92512,0
+ONIT.US,D,20131126,000000,829.76,835.16,825.11,829.31,344202,0
+ONIT.US,D,20131127,000000,831.71,838.31,827.21,837.26,49438,0
+ONIT.US,D,20131129,000000,843.26,854.21,841.01,849.86,41446,0
+ONIT.US,D,20131202,000000,852.86,871.01,835.31,837.71,145530,0
+ONIT.US,D,20131203,000000,833.81,840.41,826.91,836.21,101371,0
+ONIT.US,D,20131204,000000,830.36,855.71,829.31,854.66,179237,0
+ONIT.US,D,20131205,000000,853.46,863.96,850.76,857.36,228499,0
+ONIT.US,D,20131206,000000,864.71,867.56,853.76,854.96,81623,0
+ONIT.US,D,20131209,000000,852.71,859.31,844.46,845.36,68168,0
+ONIT.US,D,20131210,000000,844.16,851.66,838.01,839.81,55811,0
+ONIT.US,D,20131211,000000,841.46,844.16,825.41,826.16,63939,0
+ONIT.US,D,20131212,000000,823.61,838.61,821.96,834.41,57805,0
+ONIT.US,D,20131213,000000,838.31,839.36,825.86,829.61,36241,0
+ONIT.US,D,20131216,000000,834.26,840.41,826.46,827.21,55568,0
+ONIT.US,D,20131217,000000,825.11,835.16,824.36,828.41,78136,0
+ONIT.US,D,20131218,000000,830.21,844.01,824.66,839.96,113641,0
+ONIT.US,D,20131219,000000,838.31,843.86,815.21,824.06,122597,0
+ONIT.US,D,20131220,000000,824.06,826.91,816.71,822.11,228930,0
+ONIT.US,D,20131223,000000,828.41,831.11,817.31,824.36,190497,0
+ONIT.US,D,20131224,000000,826.16,827.51,818.06,823.31,21744,0
+ONIT.US,D,20131226,000000,826.61,840.86,826.61,837.26,44468,0
+ONIT.US,D,20131227,000000,837.11,840.11,827.81,831.86,52530,0
+ONIT.US,D,20131230,000000,832.16,838.46,830.96,833.96,56482,0
+ONIT.US,D,20131231,000000,834.26,845.96,828.86,831.71,64331,0
+ONIT.US,D,20140102,000000,823.31,846.41,823.01,845.81,77938,0
+ONIT.US,D,20140103,000000,850.01,852.26,825.26,825.86,72438,0
+ONIT.US,D,20140106,000000,827.06,834.26,823.31,825.26,72636,0
+ONIT.US,D,20140107,000000,828.71,832.61,827.06,829.31,43776,0
+ONIT.US,D,20140108,000000,832.01,833.66,822.86,828.71,51200,0
+ONIT.US,D,20140109,000000,829.46,837.71,826.61,829.16,41799,0
+ONIT.US,D,20140110,000000,829.46,839.66,822.86,826.31,80912,0
+ONIT.US,D,20140113,000000,825.41,837.86,824.51,827.96,83790,0
+ONIT.US,D,20140114,000000,829.31,838.01,784.91,791.66,253092,0
+ONIT.US,D,20140115,000000,789.11,793.16,776.36,788.96,142896,0
+ONIT.US,D,20140116,000000,787.16,787.91,759.26,764.21,232712,0
+ONIT.US,D,20140117,000000,760.31,763.46,748.61,749.36,138930,0
+ONIT.US,D,20140121,000000,751.31,760.46,744.41,756.71,116663,0
+ONIT.US,D,20140122,000000,769.46,780.11,732.11,736.91,193821,0
+ONIT.US,D,20140123,000000,732.71,734.21,702.71,720.41,334308,0
+ONIT.US,D,20140124,000000,713.06,716.36,702.26,702.86,211295,0
+ONIT.US,D,20140127,000000,702.41,711.56,688.92,699.12,144893,0
+ONIT.US,D,20140128,000000,692.22,698.52,672.72,680.97,423373,0
+ONIT.US,D,20140129,000000,677.67,688.02,674.82,675.12,168832,0
+ONIT.US,D,20140130,000000,679.02,696.27,678.87,680.67,132166,0
+ONIT.US,D,20140131,000000,669.87,674.82,661.02,662.07,110289,0
+ONIT.US,D,20140203,000000,661.77,666.27,637.17,640.47,147836,0
+ONIT.US,D,20140204,000000,643.32,652.17,636.87,643.92,100885,0
+ONIT.US,D,20140205,000000,645.12,650.52,636.57,647.97,83033,0
+ONIT.US,D,20140206,000000,650.82,655.92,558.72,620.67,894291,0
+ONIT.US,D,20140207,000000,621.27,655.47,621.27,646.32,354772,0
+ONIT.US,D,20140210,000000,646.02,647.97,626.37,627.72,122715,0
+ONIT.US,D,20140211,000000,626.97,632.07,568.62,571.02,593186,0
+ONIT.US,D,20140212,000000,575.07,604.17,558.72,589.47,520699,0
+ONIT.US,D,20140213,000000,583.02,587.52,568.92,569.97,189284,0
+ONIT.US,D,20140214,000000,570.57,576.12,560.07,567.72,156933,0
+ONIT.US,D,20140218,000000,563.97,568.02,546.42,553.47,218151,0
+ONIT.US,D,20140219,000000,554.37,556.32,529.92,544.17,278494,0
+ONIT.US,D,20140220,000000,547.77,547.92,503.07,534.57,722773,0
+ONIT.US,D,20140221,000000,548.67,589.02,526.47,563.07,780958,0
+ONIT.US,D,20140224,000000,562.02,592.17,556.62,584.97,367991,0
+ONIT.US,D,20140225,000000,592.62,598.92,584.22,592.77,291080,0
+ONIT.US,D,20140226,000000,597.12,608.97,539.97,551.37,851010,0
+ONIT.US,D,20140227,000000,548.97,578.97,518.52,577.02,648694,0
+ONIT.US,D,20140228,000000,587.82,587.82,559.62,561.57,327452,0
+ONIT.US,D,20140303,000000,554.97,564.57,548.97,551.22,236184,0
+ONIT.US,D,20140304,000000,554.37,572.82,554.22,569.67,198634,0
+ONIT.US,D,20140305,000000,569.97,584.07,560.97,577.47,300335,0
+ONIT.US,D,20140306,000000,579.87,607.62,578.52,600.27,324877,0
+ONIT.US,D,20140307,000000,605.52,605.97,590.97,598.47,260626,0
+ONIT.US,D,20140310,000000,597.72,609.42,593.37,595.47,297172,0
+ONIT.US,D,20140311,000000,595.17,597.57,575.82,579.42,320443,0
+ONIT.US,D,20140312,000000,575.67,593.37,572.37,591.57,227469,0
+ONIT.US,D,20140313,000000,594.27,594.72,578.37,584.97,200419,0
+ONIT.US,D,20140314,000000,590.37,621.12,586.02,602.37,315727,0
+ONIT.US,D,20140317,000000,602.82,619.32,597.42,602.22,202460,0
+ONIT.US,D,20140318,000000,603.42,616.17,590.97,610.32,137185,0
+ONIT.US,D,20140319,000000,612.27,629.07,599.97,608.82,246517,0
+ONIT.US,D,20140320,000000,604.77,606.87,597.72,601.32,127337,0
+ONIT.US,D,20140321,000000,606.12,606.87,584.22,589.17,201204,0
+ONIT.US,D,20140324,000000,591.72,593.52,576.42,582.27,122059,0
+ONIT.US,D,20140325,000000,583.47,587.82,576.42,577.92,50342,0
+ONIT.US,D,20140326,000000,579.27,583.32,563.67,569.82,167035,0
+ONIT.US,D,20140327,000000,568.17,577.17,566.52,574.17,132931,0
+ONIT.US,D,20140328,000000,577.62,584.52,572.52,582.57,86745,0
+ONIT.US,D,20140331,000000,586.32,593.82,579.87,587.67,125013,0
+ONIT.US,D,20140401,000000,591.27,599.52,588.27,598.17,122394,0
+ONIT.US,D,20140402,000000,599.97,599.97,591.12,596.82,53344,0
+ONIT.US,D,20140403,000000,596.37,599.67,592.32,592.92,82370,0
+ONIT.US,D,20140404,000000,597.12,601.17,584.97,585.27,86454,0
+ONIT.US,D,20140407,000000,585.27,586.92,570.87,572.97,130306,0
+ONIT.US,D,20140408,000000,572.07,572.97,556.32,558.12,233581,0
+ONIT.US,D,20140409,000000,560.37,579.42,558.72,576.42,197167,0
+ONIT.US,D,20140410,000000,575.82,592.92,572.67,576.87,150774,0
+ONIT.US,D,20140411,000000,573.42,576.87,562.62,569.22,104547,0
+ONIT.US,D,20140414,000000,573.12,597.27,568.92,593.67,167164,0
+ONIT.US,D,20140415,000000,596.07,606.42,588.12,600.27,134715,0
+ONIT.US,D,20140416,000000,602.37,606.57,584.37,588.12,131341,0
+ONIT.US,D,20140417,000000,587.22,596.52,584.67,585.12,99026,0
+ONIT.US,D,20140421,000000,585.42,592.47,567.27,570.87,161498,0
+ONIT.US,D,20140422,000000,572.67,583.92,570.57,578.82,106426,0
+ONIT.US,D,20140423,000000,579.72,581.97,563.37,566.97,176146,0
+ONIT.US,D,20140424,000000,569.97,579.87,560.52,569.97,175356,0
+ONIT.US,D,20140425,000000,566.82,568.17,557.97,558.27,160271,0
+ONIT.US,D,20140428,000000,562.62,567.87,545.52,550.62,121833,0
+ONIT.US,D,20140429,000000,554.37,559.92,546.72,547.47,246607,0
+ONIT.US,D,20140430,000000,547.32,568.92,544.77,568.47,243530,0
+ONIT.US,D,20140501,000000,526.32,547.02,517.47,526.17,762133,0
+ONIT.US,D,20140502,000000,526.17,529.77,517.62,518.22,173487,0
+ONIT.US,D,20140505,000000,515.07,515.07,502.92,505.92,206441,0
+ONIT.US,D,20140506,000000,505.02,505.02,476.53,482.08,460217,0
+ONIT.US,D,20140507,000000,486.73,489.58,471.13,475.63,196222,0
+ONIT.US,D,20140508,000000,470.98,498.28,469.63,488.23,196761,0
+ONIT.US,D,20140509,000000,487.18,491.53,476.08,477.73,80966,0
+ONIT.US,D,20140512,000000,478.18,492.88,475.78,492.13,98372,0
+ONIT.US,D,20140513,000000,491.23,502.02,491.08,495.58,121408,0
+ONIT.US,D,20140514,000000,492.88,514.17,489.28,495.58,176718,0
+ONIT.US,D,20140515,000000,491.98,506.67,485.68,505.32,173198,0
+ONIT.US,D,20140516,000000,505.32,506.52,491.23,496.48,128308,0
+ONIT.US,D,20140519,000000,494.53,512.37,494.53,511.92,93865,0
+ONIT.US,D,20140520,000000,508.32,509.07,495.73,501.12,160937,0
+ONIT.US,D,20140521,000000,500.82,504.57,486.73,497.53,239660,0
+ONIT.US,D,20140522,000000,496.18,502.02,492.88,498.28,158990,0
+ONIT.US,D,20140523,000000,497.38,512.37,497.38,509.22,102505,0
+ONIT.US,D,20140527,000000,511.62,515.67,505.47,506.07,94108,0
+ONIT.US,D,20140528,000000,505.17,524.07,503.07,519.12,107312,0
+ONIT.US,D,20140529,000000,518.67,524.82,512.37,521.67,66598,0
+ONIT.US,D,20140530,000000,520.17,531.42,519.72,526.02,108298,0
+ONIT.US,D,20140602,000000,526.02,531.57,517.47,526.02,80339,0
+ONIT.US,D,20140603,000000,523.47,534.42,517.47,525.42,146418,0
+ONIT.US,D,20140604,000000,523.92,543.12,522.87,542.22,105194,0
+ONIT.US,D,20140605,000000,542.22,554.82,542.07,550.62,162020,0
+ONIT.US,D,20140606,000000,551.22,567.72,551.22,559.62,102437,0
+ONIT.US,D,20140609,000000,559.62,564.27,554.97,560.37,55704,0
+ONIT.US,D,20140610,000000,558.87,560.22,553.92,557.67,40209,0
+ONIT.US,D,20140611,000000,554.97,555.42,547.02,548.07,47657,0
+ONIT.US,D,20140612,000000,547.47,550.17,541.77,543.72,55429,0
+ONIT.US,D,20140613,000000,544.62,548.97,538.32,543.57,54497,0
+ONIT.US,D,20140616,000000,542.82,554.97,539.97,550.17,55331,0
+ONIT.US,D,20140617,000000,548.67,557.97,546.12,557.37,43182,0
+ONIT.US,D,20140618,000000,557.67,565.32,551.82,565.02,67343,0
+ONIT.US,D,20140619,000000,565.92,566.97,556.92,557.52,49012,0
+ONIT.US,D,20140620,000000,559.32,574.62,555.42,566.67,134320,0
+ONIT.US,D,20140623,000000,570.12,581.97,567.42,575.97,110873,0
+ONIT.US,D,20140624,000000,574.32,575.52,555.12,555.72,72367,0
+ONIT.US,D,20140625,000000,554.22,559.32,548.52,558.42,56943,0
+ONIT.US,D,20140626,000000,558.57,561.87,549.12,552.12,72738,0
+ONIT.US,D,20140627,000000,552.12,555.72,547.47,554.07,50309,0
+ONIT.US,D,20140630,000000,554.97,557.52,551.37,556.47,44890,0
+ONIT.US,D,20140701,000000,554.07,563.67,542.22,547.47,118375,0
+ONIT.US,D,20140702,000000,547.92,556.02,547.47,551.97,44496,0
+ONIT.US,D,20140703,000000,554.22,560.52,552.12,556.92,25225,0
+ONIT.US,D,20140707,000000,554.67,558.72,547.17,553.02,42072,0
+ONIT.US,D,20140708,000000,549.57,551.52,538.47,545.97,81374,0
+ONIT.US,D,20140709,000000,549.42,559.17,541.92,546.87,48506,0
+ONIT.US,D,20140710,000000,539.37,545.37,533.37,539.07,51748,0
+ONIT.US,D,20140711,000000,538.47,538.47,529.92,533.82,72101,0
+ONIT.US,D,20140714,000000,535.47,547.47,532.32,545.07,68359,0
+ONIT.US,D,20140715,000000,546.87,554.37,542.67,548.07,63268,0
+ONIT.US,D,20140716,000000,547.62,549.72,527.52,536.07,102139,0
+ONIT.US,D,20140717,000000,535.32,535.92,527.07,527.97,102715,0
+ONIT.US,D,20140718,000000,530.22,539.22,527.52,535.17,62928,0
+ONIT.US,D,20140721,000000,533.07,537.87,528.72,533.07,45624,0
+ONIT.US,D,20140722,000000,536.52,548.37,536.52,541.17,57036,0
+ONIT.US,D,20140723,000000,541.92,548.07,541.77,545.22,50787,0
+ONIT.US,D,20140724,000000,547.47,549.72,532.47,536.37,57895,0
+ONIT.US,D,20140725,000000,532.92,540.87,527.67,537.72,55602,0
+ONIT.US,D,20140728,000000,538.02,541.17,527.97,530.97,55775,0
+ONIT.US,D,20140729,000000,530.37,534.42,525.42,527.52,74229,0
+ONIT.US,D,20140730,000000,529.17,531.57,518.52,519.87,148380,0
+ONIT.US,D,20140731,000000,479.83,487.33,452.38,452.53,539195,0
+ONIT.US,D,20140801,000000,447.28,447.28,413.83,415.18,821452,0
+ONIT.US,D,20140804,000000,415.03,420.13,395.98,404.68,450695,0
+ONIT.US,D,20140805,000000,396.13,407.68,391.78,398.98,341131,0
+ONIT.US,D,20140806,000000,398.38,400.63,389.98,391.63,169243,0
+ONIT.US,D,20140807,000000,391.93,392.08,380.53,381.88,187442,0
+ONIT.US,D,20140808,000000,381.13,391.78,381.13,389.98,131910,0
+ONIT.US,D,20140811,000000,391.48,405.28,391.48,395.08,160319,0
+ONIT.US,D,20140812,000000,384.43,398.38,373.03,377.38,231218,0
+ONIT.US,D,20140813,000000,379.48,385.18,375.28,384.43,109198,0
+ONIT.US,D,20140814,000000,384.13,398.68,381.28,395.68,146698,0
+ONIT.US,D,20140815,000000,397.33,406.03,389.68,404.38,184819,0
+ONIT.US,D,20140818,000000,405.73,408.13,384.43,394.93,234063,0
+ONIT.US,D,20140819,000000,395.23,405.58,395.23,398.98,96058,0
+ONIT.US,D,20140820,000000,397.63,398.53,391.48,395.38,109633,0
+ONIT.US,D,20140821,000000,395.83,415.03,394.63,407.98,149271,0
+ONIT.US,D,20140822,000000,406.03,408.73,401.08,403.48,75282,0
+ONIT.US,D,20140825,000000,405.28,414.73,402.13,412.63,90480,0
+ONIT.US,D,20140826,000000,414.43,420.88,408.43,417.28,113707,0
+ONIT.US,D,20140827,000000,417.58,419.83,414.28,415.78,86188,0
+ONIT.US,D,20140828,000000,413.08,415.78,409.78,412.33,105384,0
+ONIT.US,D,20140829,000000,412.63,420.28,412.33,419.08,84989,0
+ONIT.US,D,20140902,000000,419.08,425.83,419.08,422.98,126605,0
+ONIT.US,D,20140903,000000,425.38,425.68,419.38,420.73,79084,0
+ONIT.US,D,20140904,000000,420.28,427.33,420.13,422.83,77318,0
+ONIT.US,D,20140905,000000,421.78,429.73,420.43,427.63,235997,0
+ONIT.US,D,20140908,000000,427.63,436.48,425.98,426.73,180966,0
+ONIT.US,D,20140909,000000,424.33,424.93,416.68,416.68,223418,0
+ONIT.US,D,20140910,000000,417.13,420.28,408.73,417.43,206402,0
+ONIT.US,D,20140911,000000,415.48,430.93,415.48,420.88,147843,0
+ONIT.US,D,20140912,000000,419.38,425.08,413.98,416.68,129167,0
+ONIT.US,D,20140915,000000,416.68,418.48,405.73,411.73,196144,0
+ONIT.US,D,20140916,000000,409.93,416.53,408.28,412.48,134256,0
+ONIT.US,D,20140917,000000,413.98,429.58,413.98,425.53,179619,0
+ONIT.US,D,20140918,000000,426.43,434.68,424.18,433.63,190290,0
+ONIT.US,D,20140919,000000,436.18,439.03,418.33,420.58,229729,0
+ONIT.US,D,20140922,000000,417.88,422.08,412.18,413.83,133023,0
+ONIT.US,D,20140923,000000,412.93,414.43,406.48,406.78,127309,0
+ONIT.US,D,20140924,000000,406.03,406.03,396.28,403.78,139819,0
+ONIT.US,D,20140925,000000,402.73,403.78,394.63,397.63,117880,0
+ONIT.US,D,20140926,000000,400.78,404.08,397.93,399.73,64475,0
+ONIT.US,D,20140929,000000,396.43,400.93,396.43,398.83,80508,0
+ONIT.US,D,20140930,000000,398.98,400.18,389.68,392.68,136022,0
+ONIT.US,D,20141001,000000,391.03,392.68,379.78,382.48,209294,0
+ONIT.US,D,20141002,000000,382.48,387.88,373.03,386.08,133911,0
+ONIT.US,D,20141003,000000,390.58,395.53,387.73,391.18,71533,0
+ONIT.US,D,20141006,000000,390.28,393.28,379.48,381.88,145581,0
+ONIT.US,D,20141007,000000,380.23,381.13,370.78,371.38,129555,0
+ONIT.US,D,20141008,000000,372.43,374.53,365.23,373.18,138230,0
+ONIT.US,D,20141009,000000,372.28,375.73,358.03,360.28,181660,0
+ONIT.US,D,20141010,000000,358.48,360.88,346.48,346.78,160965,0
+ONIT.US,D,20141013,000000,348.43,354.28,342.88,343.18,139362,0
+ONIT.US,D,20141014,000000,344.38,358.33,344.23,351.88,119154,0
+ONIT.US,D,20141015,000000,347.83,370.03,341.23,365.98,97628,0
+ONIT.US,D,20141016,000000,358.63,377.83,358.18,376.03,104506,0
+ONIT.US,D,20141017,000000,380.38,386.68,376.78,382.78,128990,0
+ONIT.US,D,20141020,000000,381.28,394.33,379.93,393.88,68899,0
+ONIT.US,D,20141021,000000,397.18,397.48,278.54,322.18,1551187,0
+ONIT.US,D,20141022,000000,294.74,301.78,284.99,285.59,1032871,0
+ONIT.US,D,20141023,000000,286.94,299.69,284.24,292.64,472096,0
+ONIT.US,D,20141024,000000,291.74,296.84,288.74,289.04,183913,0
+ONIT.US,D,20141027,000000,283.34,286.34,277.04,283.19,256788,0
+ONIT.US,D,20141028,000000,283.34,297.44,283.19,294.44,160094,0
+ONIT.US,D,20141029,000000,292.04,314.98,287.09,312.13,448128,0
+ONIT.US,D,20141030,000000,314.23,357.13,312.13,347.38,753855,0
+ONIT.US,D,20141031,000000,347.98,353.83,330.13,353.38,317060,0
+ONIT.US,D,20141103,000000,351.43,352.33,338.08,340.78,171500,0
+ONIT.US,D,20141104,000000,338.83,340.33,329.68,330.73,153092,0
+ONIT.US,D,20141105,000000,330.28,335.23,319.63,322.18,158033,0
+ONIT.US,D,20141106,000000,318.88,321.58,307.03,321.13,153195,0
+ONIT.US,D,20141107,000000,315.58,322.78,309.28,317.53,167730,0
+ONIT.US,D,20141110,000000,316.93,329.53,309.73,329.38,233654,0
+ONIT.US,D,20141111,000000,333.88,358.93,330.58,345.58,348890,0
+ONIT.US,D,20141112,000000,340.48,348.88,334.93,345.28,173060,0
+ONIT.US,D,20141113,000000,345.43,346.78,333.13,339.28,122819,0
+ONIT.US,D,20141114,000000,317.08,328.03,308.08,308.98,396702,0
+ONIT.US,D,20141117,000000,308.98,320.83,308.23,317.23,219119,0
+ONIT.US,D,20141118,000000,316.03,322.03,314.68,315.73,196187,0
+ONIT.US,D,20141119,000000,314.98,320.38,313.63,319.48,291077,0
+ONIT.US,D,20141120,000000,314.98,356.23,314.98,351.43,346879,0
+ONIT.US,D,20141121,000000,353.68,368.38,351.43,352.93,239493,0
+ONIT.US,D,20141124,000000,352.03,358.63,343.93,353.38,135026,0
+ONIT.US,D,20141125,000000,354.58,357.88,346.78,350.98,337275,0
+ONIT.US,D,20141126,000000,351.73,361.03,349.48,354.28,108366,0
+ONIT.US,D,20141128,000000,354.88,354.88,338.68,344.08,60256,0
+ONIT.US,D,20141201,000000,341.98,344.08,327.73,331.33,111004,0
+ONIT.US,D,20141202,000000,332.53,337.63,325.18,327.13,95284,0
+ONIT.US,D,20141203,000000,326.23,336.28,326.23,328.33,87529,0
+ONIT.US,D,20141204,000000,326.38,332.23,319.63,324.13,71886,0
+ONIT.US,D,20141205,000000,325.78,329.68,318.28,320.98,118679,0
+ONIT.US,D,20141208,000000,319.63,328.93,315.28,327.13,191562,0
+ONIT.US,D,20141209,000000,322.48,343.33,322.18,343.03,158100,0
+ONIT.US,D,20141210,000000,340.03,341.83,332.68,335.08,176608,0
+ONIT.US,D,20141211,000000,337.03,349.78,333.73,345.88,158017,0
+ONIT.US,D,20141212,000000,341.38,347.53,328.33,332.23,229595,0
+ONIT.US,D,20141215,000000,336.13,338.83,325.78,333.73,164041,0
+ONIT.US,D,20141216,000000,319.63,326.83,310.33,313.93,194685,0
+ONIT.US,D,20141217,000000,315.88,319.63,313.18,317.83,144976,0
+ONIT.US,D,20141218,000000,320.38,323.68,298.64,322.48,344923,0
+ONIT.US,D,20141219,000000,322.78,331.18,320.53,328.48,265239,0
+ONIT.US,D,20141222,000000,296.24,298.49,225.59,240.14,1588090,0
+ONIT.US,D,20141223,000000,237.59,238.49,192.14,225.29,2580405,0
+ONIT.US,D,20141224,000000,222.74,226.19,216.59,223.19,237601,0
+ONIT.US,D,20141226,000000,223.19,226.94,212.09,214.79,382557,0
+ONIT.US,D,20141229,000000,214.79,226.79,212.69,221.54,261875,0
+ONIT.US,D,20141230,000000,216.59,224.09,216.59,220.79,164286,0
+ONIT.US,D,20141231,000000,220.94,229.79,217.04,226.49,184724,0
+ONIT.US,D,20150102,000000,227.09,230.99,216.89,225.44,170699,0
+ONIT.US,D,20150105,000000,222.29,223.04,207.44,209.54,302274,0
+ONIT.US,D,20150106,000000,207.59,211.49,189.44,202.19,612728,0
+ONIT.US,D,20150107,000000,206.69,210.44,194.99,200.99,217097,0
+ONIT.US,D,20150108,000000,202.49,202.49,193.94,198.74,192687,0
+ONIT.US,D,20150109,000000,198.29,198.59,192.29,193.79,333198,0
+ONIT.US,D,20150112,000000,192.74,193.34,179.99,182.84,202851,0
+ONIT.US,D,20150113,000000,159.59,161.39,110.69,116.69,1871098,0
+ONIT.US,D,20150114,000000,121.79,121.94,97.645,104.99,1806467,0
+ONIT.US,D,20150115,000000,105.89,132.59,105.59,117.14,1537881,0
+ONIT.US,D,20150116,000000,112.94,136.49,110.84,123.29,1156519,0
+ONIT.US,D,20150120,000000,124.49,124.49,112.49,114.59,613499,0
+ONIT.US,D,20150121,000000,114.59,124.94,113.84,115.64,417305,0
+ONIT.US,D,20150122,000000,116.09,116.39,113.09,114.74,474867,0
+ONIT.US,D,20150123,000000,102.59,111.59,84.896,95.245,1325506,0
+ONIT.US,D,20150126,000000,116.39,117.74,103.04,103.64,2895543,0
+ONIT.US,D,20150127,000000,102.29,104.99,99.145,100.04,434756,0
+ONIT.US,D,20150128,000000,101.09,101.99,95.545,97.495,561276,0
+ONIT.US,D,20150129,000000,98.845,98.995,86.396,86.546,1012121,0
+ONIT.US,D,20150130,000000,87.746,93.745,86.246,91.795,615173,0
+ONIT.US,D,20150202,000000,91.795,99.75,91.795,93.445,480301,0
+ONIT.US,D,20150203,000000,97.345,106.49,95.245,103.64,492949,0
+ONIT.US,D,20150204,000000,102.44,104.99,98.245,99.145,358257,0
+ONIT.US,D,20150205,000000,102.89,118.34,101.39,112.64,847167,0
+ONIT.US,D,20150206,000000,113.69,132.59,110.54,128.09,873373,0
+ONIT.US,D,20150209,000000,127.19,136.34,115.04,119.09,899920,0
+ONIT.US,D,20150210,000000,119.99,125.09,117.89,124.04,554510,0
+ONIT.US,D,20150211,000000,123.29,129.59,120.89,127.19,355547,0
+ONIT.US,D,20150212,000000,127.19,137.69,126.29,135.14,402727,0
+ONIT.US,D,20150213,000000,135.74,138.59,132.44,136.49,306974,0
+ONIT.US,D,20150217,000000,136.79,144.59,135.29,141.14,287044,0
+ONIT.US,D,20150218,000000,141.74,155.24,141.74,145.34,362726,0
+ONIT.US,D,20150219,000000,145.04,152.39,143.09,150.29,337186,0
+ONIT.US,D,20150220,000000,150.14,151.79,143.39,143.99,342898,0
+ONIT.US,D,20150223,000000,145.19,164.54,129.44,155.99,1492942,0
+ONIT.US,D,20150224,000000,155.24,158.24,145.79,146.69,491695,0
+ONIT.US,D,20150225,000000,147.14,149.99,138.74,141.59,330708,0
+ONIT.US,D,20150226,000000,135.89,157.49,134.09,146.69,832187,0
+ONIT.US,D,20150227,000000,132.89,139.19,121.04,122.09,775759,0
+ONIT.US,D,20150302,000000,123.14,130.34,121.49,128.09,392980,0
+ONIT.US,D,20150303,000000,135.74,139.79,128.54,138.74,534393,0
+ONIT.US,D,20150304,000000,137.39,138.74,133.49,135.74,291661,0
+ONIT.US,D,20150305,000000,134.99,139.79,127.49,130.04,429541,0
+ONIT.US,D,20150306,000000,129.14,136.34,128.84,133.64,253006,0
+ONIT.US,D,20150309,000000,131.24,133.64,128.99,130.34,257466,0
+ONIT.US,D,20150310,000000,128.84,143.69,127.64,142.49,581149,0
+ONIT.US,D,20150311,000000,142.19,147.74,139.49,144.59,283154,0
+ONIT.US,D,20150312,000000,145.19,147.74,139.79,145.94,253473,0
+ONIT.US,D,20150313,000000,139.94,150.74,136.64,140.54,398313,0
+ONIT.US,D,20150316,000000,138.29,139.34,129.44,129.59,302002,0
+ONIT.US,D,20150317,000000,128.69,142.19,127.34,134.84,438582,0
+ONIT.US,D,20150318,000000,131.69,137.69,120.89,130.94,556394,0
+ONIT.US,D,20150319,000000,129.89,130.04,120.44,125.24,346691,0
+ONIT.US,D,20150320,000000,123.59,132.59,122.09,127.79,349324,0
+ONIT.US,D,20150323,000000,127.79,137.84,127.79,131.99,559321,0
+ONIT.US,D,20150324,000000,125.84,133.94,125.39,131.99,396226,0
+ONIT.US,D,20150325,000000,131.84,131.99,125.09,125.54,328790,0
+ONIT.US,D,20150326,000000,125.99,127.64,120.14,123.44,360311,0
+ONIT.US,D,20150327,000000,121.19,123.74,116.24,121.94,311876,0
+ONIT.US,D,20150330,000000,122.24,125.09,120.74,121.79,159681,0
+ONIT.US,D,20150331,000000,121.49,127.04,120.29,123.74,197345,0
+ONIT.US,D,20150401,000000,123.59,124.79,120.44,122.99,122746,0
+ONIT.US,D,20150402,000000,122.69,126.29,121.64,124.64,195410,0
+ONIT.US,D,20150406,000000,124.04,125.54,122.54,124.94,135447,0
+ONIT.US,D,20150407,000000,136.94,143.54,133.19,138.89,485742,0
+ONIT.US,D,20150408,000000,137.99,141.14,135.89,139.04,222824,0
+ONIT.US,D,20150409,000000,140.54,142.79,138.44,141.89,179074,0
+ONIT.US,D,20150410,000000,141.74,146.39,140.84,143.24,144121,0
+ONIT.US,D,20150413,000000,146.24,146.24,134.54,138.74,351471,0
+ONIT.US,D,20150414,000000,140.39,141.29,130.94,131.54,315596,0
+ONIT.US,D,20150415,000000,130.49,132.14,125.39,125.99,381673,0
+ONIT.US,D,20150416,000000,125.69,126.74,115.94,116.69,638254,0
+ONIT.US,D,20150417,000000,115.49,118.64,114.29,115.49,376245,0
+ONIT.US,D,20150420,000000,120.89,120.89,114.29,114.44,304262,0
+ONIT.US,D,20150421,000000,113.09,115.04,109.04,113.09,183583,0
+ONIT.US,D,20150422,000000,113.39,116.09,112.04,115.19,132749,0
+ONIT.US,D,20150423,000000,114.74,121.04,114.59,118.34,187456,0
+ONIT.US,D,20150424,000000,118.19,120.74,115.94,116.09,121862,0
+ONIT.US,D,20150427,000000,116.24,120.44,115.94,118.19,144214,0
+ONIT.US,D,20150428,000000,118.64,128.24,118.64,127.64,278221,0
+ONIT.US,D,20150429,000000,125.24,132.59,119.24,130.19,507332,0
+ONIT.US,D,20150430,000000,130.49,133.64,126.74,127.34,338897,0
+ONIT.US,D,20150501,000000,144.59,156.74,141.74,153.89,980776,0
+ONIT.US,D,20150504,000000,153.44,164.09,153.29,162.29,352158,0
+ONIT.US,D,20150505,000000,161.24,167.69,151.04,154.19,408927,0
+ONIT.US,D,20150506,000000,154.34,155.99,148.34,150.74,276745,0
+ONIT.US,D,20150507,000000,153.59,158.54,151.19,157.64,212491,0
+ONIT.US,D,20150508,000000,162.89,162.89,156.14,157.04,229171,0
+ONIT.US,D,20150511,000000,155.99,161.99,155.24,160.94,148307,0
+ONIT.US,D,20150512,000000,166.49,169.34,157.49,157.94,297935,0
+ONIT.US,D,20150513,000000,155.84,155.84,149.69,152.84,325130,0
+ONIT.US,D,20150514,000000,152.84,155.69,148.64,150.44,170929,0
+ONIT.US,D,20150515,000000,149.84,151.49,147.14,150.44,121664,0
+ONIT.US,D,20150518,000000,151.04,153.29,145.49,152.99,267797,0
+ONIT.US,D,20150519,000000,153.14,153.59,147.89,149.24,137307,0
+ONIT.US,D,20150520,000000,149.99,155.24,146.39,149.84,195443,0
+ONIT.US,D,20150521,000000,149.24,155.39,147.74,155.09,147094,0
+ONIT.US,D,20150522,000000,154.79,157.34,153.14,155.09,106985,0
+ONIT.US,D,20150526,000000,153.89,154.94,149.54,153.44,199039,0
+ONIT.US,D,20150527,000000,153.14,155.54,152.09,153.14,97452,0
+ONIT.US,D,20150528,000000,152.39,161.54,150.89,154.79,217283,0
+ONIT.US,D,20150529,000000,154.64,155.54,150.89,152.39,105272,0
+ONIT.US,D,20150601,000000,152.69,153.29,145.79,149.69,199746,0
+ONIT.US,D,20150602,000000,148.49,155.54,148.49,152.99,241378,0
+ONIT.US,D,20150603,000000,153.59,157.64,150.89,156.59,209064,0
+ONIT.US,D,20150604,000000,157.49,157.64,150.14,150.29,181769,0
+ONIT.US,D,20150605,000000,147.29,147.44,138.74,140.54,321836,0
+ONIT.US,D,20150608,000000,140.99,148.19,140.09,145.79,192183,0
+ONIT.US,D,20150609,000000,146.09,156.89,144.59,150.29,341613,0
+ONIT.US,D,20150610,000000,150.44,159.29,150.29,158.54,235652,0
+ONIT.US,D,20150611,000000,158.39,162.89,157.49,159.74,202922,0
+ONIT.US,D,20150612,000000,159.29,168.14,158.69,165.29,207057,0
+ONIT.US,D,20150615,000000,163.64,165.74,160.34,161.09,207950,0
+ONIT.US,D,20150616,000000,160.49,165.59,158.99,163.04,112712,0
+ONIT.US,D,20150617,000000,162.89,164.09,158.24,158.54,98712,0
+ONIT.US,D,20150618,000000,158.54,158.54,155.39,155.99,100798,0
+ONIT.US,D,20150619,000000,153.89,158.39,151.34,156.74,178656,0
+ONIT.US,D,20150622,000000,157.94,162.44,155.39,160.34,97158,0
+ONIT.US,D,20150623,000000,160.04,163.79,160.04,160.64,78872,0
+ONIT.US,D,20150624,000000,159.59,163.49,158.39,161.39,112726,0
+ONIT.US,D,20150625,000000,160.94,160.94,157.64,158.24,105919,0
+ONIT.US,D,20150626,000000,158.84,163.34,153.74,161.69,672400,0
+ONIT.US,D,20150629,000000,158.84,160.04,151.64,152.39,202270,0
+ONIT.US,D,20150630,000000,154.19,156.89,152.54,152.99,118152,0
+ONIT.US,D,20150701,000000,154.04,158.99,151.34,152.24,139860,0
+ONIT.US,D,20150702,000000,151.94,154.19,149.09,150.74,121979,0
+ONIT.US,D,20150706,000000,148.34,152.99,146.84,152.39,188269,0
+ONIT.US,D,20150707,000000,151.64,154.34,146.69,153.29,167855,0
+ONIT.US,D,20150708,000000,152.09,154.49,146.09,147.29,146621,0
+ONIT.US,D,20150709,000000,150.14,155.54,149.39,153.74,194283,0
+ONIT.US,D,20150710,000000,155.69,157.19,151.94,152.69,123066,0
+ONIT.US,D,20150713,000000,153.89,157.04,150.74,155.69,206450,0
+ONIT.US,D,20150714,000000,154.94,157.34,154.79,155.99,67955,0
+ONIT.US,D,20150715,000000,155.69,158.24,152.69,153.29,81483,0
+ONIT.US,D,20150716,000000,153.89,154.94,150.89,152.54,63803,0
+ONIT.US,D,20150717,000000,152.39,154.94,150.44,153.59,91891,0
+ONIT.US,D,20150720,000000,153.44,157.94,152.24,156.59,106185,0
+ONIT.US,D,20150721,000000,156.14,162.44,155.99,156.74,74650,0
+ONIT.US,D,20150722,000000,156.74,161.09,156.44,160.64,126606,0
+ONIT.US,D,20150723,000000,161.39,170.99,161.39,165.44,143781,0
+ONIT.US,D,20150724,000000,164.69,166.64,160.79,162.29,105079,0
+ONIT.US,D,20150727,000000,161.39,162.89,158.99,160.49,90525,0
+ONIT.US,D,20150728,000000,161.54,167.69,159.14,165.74,112386,0
+ONIT.US,D,20150729,000000,165.44,174.14,164.54,173.24,169042,0
+ONIT.US,D,20150730,000000,172.64,177.29,172.49,176.39,172342,0
+ONIT.US,D,20150731,000000,148.34,153.29,119.69,126.44,1423965,0
+ONIT.US,D,20150803,000000,128.54,130.19,121.19,127.04,617756,0
+ONIT.US,D,20150804,000000,126.29,126.29,116.54,118.64,486484,0
+ONIT.US,D,20150805,000000,116.39,121.19,104.54,120.14,676400,0
+ONIT.US,D,20150806,000000,118.94,121.94,116.09,121.64,249213,0
+ONIT.US,D,20150807,000000,119.69,122.69,107.09,107.54,418968,0
+ONIT.US,D,20150810,000000,107.24,113.99,107.09,112.64,167082,0
+ONIT.US,D,20150811,000000,110.99,114.29,109.19,112.94,217342,0
+ONIT.US,D,20150812,000000,111.29,115.34,109.19,114.89,160008,0
+ONIT.US,D,20150813,000000,114.59,116.09,110.84,111.89,256740,0
+ONIT.US,D,20150814,000000,110.99,111.89,107.84,108.44,96451,0
+ONIT.US,D,20150817,000000,107.39,113.09,107.24,110.54,132833,0
+ONIT.US,D,20150818,000000,110.24,110.84,107.09,107.84,129340,0
+ONIT.US,D,20150819,000000,107.24,111.14,105.74,109.04,127233,0
+ONIT.US,D,20150820,000000,107.84,108.44,104.84,105.74,155914,0
+ONIT.US,D,20150821,000000,102.44,106.19,101.24,104.24,200590,0
+ONIT.US,D,20150824,000000,100.49,104.69,96.145,101.24,279263,0
+ONIT.US,D,20150825,000000,103.79,106.49,99.145,100.19,184909,0
+ONIT.US,D,20150826,000000,104.69,107.24,99.9,107.09,141800,0
+ONIT.US,D,20150827,000000,106.79,110.24,104.69,107.39,159828,0
+ONIT.US,D,20150828,000000,106.64,111.14,106.49,108.89,118273,0
+ONIT.US,D,20150831,000000,107.39,111.89,106.19,111.59,142614,0
+ONIT.US,D,20150901,000000,108.89,111.14,106.49,106.79,110759,0
+ONIT.US,D,20150902,000000,110.54,113.69,107.24,113.54,115366,0
+ONIT.US,D,20150903,000000,113.39,116.84,112.34,114.44,88364,0
+ONIT.US,D,20150904,000000,113.54,118.49,112.79,116.84,100718,0
+ONIT.US,D,20150908,000000,119.24,125.09,119.09,123.59,162361,0
+ONIT.US,D,20150909,000000,127.04,127.49,122.69,123.29,114172,0
+ONIT.US,D,20150910,000000,124.34,128.09,122.99,127.19,99402,0
+ONIT.US,D,20150911,000000,127.04,127.79,122.24,123.59,57990,0
+ONIT.US,D,20150914,000000,123.59,124.34,121.64,122.09,68497,0
+ONIT.US,D,20150915,000000,121.94,122.09,109.04,111.29,230738,0
+ONIT.US,D,20150916,000000,111.59,115.19,110.99,113.24,79997,0
+ONIT.US,D,20150917,000000,113.54,114.74,108.74,109.04,94320,0
+ONIT.US,D,20150918,000000,107.84,108.89,105.74,107.24,106105,0
+ONIT.US,D,20150921,000000,109.19,112.04,104.99,105.74,142334,0
+ONIT.US,D,20150922,000000,104.99,108.74,102.29,104.69,171689,0
+ONIT.US,D,20150923,000000,106.04,106.19,100.04,103.04,108545,0
+ONIT.US,D,20150924,000000,103.04,107.39,101.99,105.14,203284,0
+ONIT.US,D,20150925,000000,106.79,108.29,103.49,103.79,139154,0
+ONIT.US,D,20150928,000000,103.34,103.79,99.6,100.04,128468,0
+ONIT.US,D,20150929,000000,100.49,101.99,99.75,100.34,143607,0
+ONIT.US,D,20150930,000000,102.14,102.59,98.995,100.64,144874,0
+ONIT.US,D,20151001,000000,103.49,107.24,101.24,106.94,187829,0
+ONIT.US,D,20151002,000000,108.89,110.99,103.64,109.04,210051,0
+ONIT.US,D,20151005,000000,111.14,118.34,110.54,115.94,240685,0
+ONIT.US,D,20151006,000000,116.39,121.04,115.19,116.39,235905,0
+ONIT.US,D,20151007,000000,116.54,122.54,115.49,119.99,271847,0
+ONIT.US,D,20151008,000000,120.14,123.44,118.49,118.79,308089,0
+ONIT.US,D,20151009,000000,119.39,122.84,118.64,119.24,149781,0
+ONIT.US,D,20151012,000000,120.14,122.54,117.74,117.74,87758,0
+ONIT.US,D,20151013,000000,116.39,116.39,109.64,110.09,184823,0
+ONIT.US,D,20151014,000000,112.94,114.29,108.74,110.24,110846,0
+ONIT.US,D,20151015,000000,110.09,114.59,109.79,114.14,177489,0
+ONIT.US,D,20151016,000000,114.74,123.44,113.24,118.19,162355,0
+ONIT.US,D,20151019,000000,118.79,123.14,118.49,122.39,134906,0
+ONIT.US,D,20151020,000000,122.99,125.09,120.74,120.89,112337,0
+ONIT.US,D,20151021,000000,120.29,121.94,113.84,113.84,107185,0
+ONIT.US,D,20151022,000000,117.59,121.64,108.89,109.04,258286,0
+ONIT.US,D,20151023,000000,109.79,114.44,109.19,112.64,175142,0
+ONIT.US,D,20151026,000000,112.04,115.04,106.94,107.54,179842,0
+ONIT.US,D,20151027,000000,107.24,108.44,101.39,102.44,167708,0
+ONIT.US,D,20151028,000000,103.04,107.69,102.59,107.24,197643,0
+ONIT.US,D,20151029,000000,102.44,106.49,97.645,102.89,206744,0
+ONIT.US,D,20151030,000000,102.29,105.44,98.995,104.84,147887,0
+ONIT.US,D,20151102,000000,104.69,107.39,99.6,101.69,129923,0
+ONIT.US,D,20151103,000000,101.39,109.19,100.79,103.04,175902,0
+ONIT.US,D,20151104,000000,103.79,106.19,100.19,101.69,74724,0
+ONIT.US,D,20151105,000000,101.54,104.99,99.445,103.94,120506,0
+ONIT.US,D,20151106,000000,105.44,110.24,103.34,109.04,196863,0
+ONIT.US,D,20151109,000000,109.49,111.44,106.34,109.34,91291,0
+ONIT.US,D,20151110,000000,109.49,110.24,107.24,108.29,87678,0
+ONIT.US,D,20151111,000000,109.49,111.59,97.945,100.49,256633,0
+ONIT.US,D,20151112,000000,99.445,102.74,97.045,97.195,120473,0
+ONIT.US,D,20151113,000000,96.445,97.195,92.695,94.345,98738,0
+ONIT.US,D,20151116,000000,94.945,96.745,93.295,96.445,75824,0
+ONIT.US,D,20151117,000000,96.145,97.195,93.595,95.395,115479,0
+ONIT.US,D,20151118,000000,96.145,99.75,96.145,98.695,80084,0
+ONIT.US,D,20151119,000000,98.395,100.79,97.945,99.145,57763,0
+ONIT.US,D,20151120,000000,107.69,112.34,98.245,99.145,172515,0
+ONIT.US,D,20151123,000000,98.545,100.34,96.595,97.195,80537,0
+ONIT.US,D,20151124,000000,96.745,98.095,95.845,96.145,74464,0
+ONIT.US,D,20151125,000000,96.595,101.69,96.145,101.09,153501,0
+ONIT.US,D,20151127,000000,100.64,105.44,100.49,104.39,47629,0
+ONIT.US,D,20151130,000000,105.29,109.19,105.29,106.94,109072,0
+ONIT.US,D,20151201,000000,106.94,109.19,106.04,106.19,167621,0
+ONIT.US,D,20151202,000000,106.19,108.14,96.145,97.045,278885,0
+ONIT.US,D,20151203,000000,97.345,101.09,94.045,94.795,232964,0
+ONIT.US,D,20151204,000000,94.795,97.195,93.295,94.195,230098,0
+ONIT.US,D,20151207,000000,94.045,95.245,91.795,92.695,258180,0
+ONIT.US,D,20151208,000000,91.495,92.845,90.145,91.795,179845,0
+ONIT.US,D,20151209,000000,91.045,97.045,91.045,94.045,104499,0
+ONIT.US,D,20151210,000000,93.895,97.345,92.545,95.395,97358,0
+ONIT.US,D,20151211,000000,90.445,91.945,87.596,88.646,269633,0
+ONIT.US,D,20151214,000000,88.346,89.996,86.396,88.496,243336,0
+ONIT.US,D,20151215,000000,88.796,93.445,88.796,92.545,157461,0
+ONIT.US,D,20151216,000000,92.845,99.295,92.845,98.995,162621,0
+ONIT.US,D,20151217,000000,99.75,101.39,97.345,99.9,189123,0
+ONIT.US,D,20151218,000000,99.9,103.04,99.6,102.59,278027,0
+ONIT.US,D,20151221,000000,102.59,106.94,102.59,105.59,176989,0
+ONIT.US,D,20151222,000000,105.89,109.34,105.59,108.59,155958,0
+ONIT.US,D,20151223,000000,109.49,112.34,109.04,110.54,179316,0
+ONIT.US,D,20151224,000000,110.99,114.44,110.39,112.19,97597,0
+ONIT.US,D,20151228,000000,111.89,112.49,107.54,107.84,85995,0
+ONIT.US,D,20151229,000000,108.44,109.34,105.59,106.34,131590,0
+ONIT.US,D,20151230,000000,106.19,107.69,103.94,104.09,77864,0
+ONIT.US,D,20151231,000000,103.49,106.34,102.37,104.54,89885,0
+ONIT.US,D,20160104,000000,104.09,107.92,101.84,104.24,156910,0
+ONIT.US,D,20160105,000000,104.54,108.44,102.74,107.54,101725,0
+ONIT.US,D,20160106,000000,105.59,112.04,104.84,110.39,164193,0
+ONIT.US,D,20160107,000000,107.09,108.14,103.34,103.34,232681,0
+ONIT.US,D,20160108,000000,104.09,105.74,99.75,101.84,100967,0
+ONIT.US,D,20160111,000000,102.14,103.19,99.145,101.24,73635,0
+ONIT.US,D,20160112,000000,102.59,103.04,94.645,99.445,308775,0
+ONIT.US,D,20160113,000000,99.75,102.29,88.796,91.795,195891,0
+ONIT.US,D,20160114,000000,91.345,93.295,87.596,92.095,109739,0
+ONIT.US,D,20160115,000000,88.646,89.921,81.446,88.496,249057,0
+ONIT.US,D,20160119,000000,89.246,89.246,82.946,82.946,165408,0
+ONIT.US,D,20160120,000000,79.046,83.921,66.559,82.496,529331,0
+ONIT.US,D,20160121,000000,83.096,89.246,80.846,80.846,193821,0
+ONIT.US,D,20160122,000000,85.196,85.496,80.546,81.596,276546,0
+ONIT.US,D,20160125,000000,81.146,81.146,75.596,75.596,231475,0
+ONIT.US,D,20160126,000000,76.196,79.796,74.246,77.846,140965,0
+ONIT.US,D,20160127,000000,77.546,82.046,77.246,77.846,160005,0
+ONIT.US,D,20160128,000000,80.996,81.746,76.496,76.496,152060,0
+ONIT.US,D,20160129,000000,77.546,82.046,77.096,81.146,204008,0
+ONIT.US,D,20160201,000000,80.396,82.046,77.096,81.146,109483,0
+ONIT.US,D,20160202,000000,79.346,80.396,75.896,76.496,188814,0
+ONIT.US,D,20160203,000000,77.096,78.521,74.096,76.796,107857,0
+ONIT.US,D,20160204,000000,76.496,84.146,76.496,80.996,252190,0
+ONIT.US,D,20160205,000000,80.996,84.221,78.296,78.746,121763,0
+ONIT.US,D,20160208,000000,77.246,78.146,74.696,77.996,116992,0
+ONIT.US,D,20160209,000000,76.196,77.846,73.646,73.796,161174,0
+ONIT.US,D,20160210,000000,74.546,76.346,71.996,71.996,76490,0
+ONIT.US,D,20160211,000000,69.747,72.521,68.547,71.696,130333,0
+ONIT.US,D,20160212,000000,72.596,77.546,71.846,76.946,84620,0
+ONIT.US,D,20160216,000000,77.996,83.846,77.959,80.846,88538,0
+ONIT.US,D,20160217,000000,82.046,86.396,81.77,85.646,89409,0
+ONIT.US,D,20160218,000000,85.946,86.696,83.396,85.346,72666,0
+ONIT.US,D,20160219,000000,85.196,86.996,83.996,85.046,60108,0
+ONIT.US,D,20160222,000000,86.246,89.996,86.246,88.646,96822,0
+ONIT.US,D,20160223,000000,87.596,88.946,86.396,86.546,75296,0
+ONIT.US,D,20160224,000000,84.746,90.445,83.096,89.096,80992,0
+ONIT.US,D,20160225,000000,89.396,93.82,88.046,92.695,135058,0
+ONIT.US,D,20160226,000000,93.745,96.145,90.745,92.245,172421,0
+ONIT.US,D,20160229,000000,75.296,85.346,55.947,56.847,849862,0
+ONIT.US,D,20160301,000000,57.747,57.747,30.748,31.648,2263640,0
+ONIT.US,D,20160302,000000,33.748,35.398,32.098,34.048,830401,0
+ONIT.US,D,20160303,000000,34.498,35.998,32.698,34.198,586105,0
+ONIT.US,D,20160304,000000,35.998,36.898,34.948,35.698,394504,0
+ONIT.US,D,20160307,000000,37.048,41.998,36.448,41.398,457461,0
+ONIT.US,D,20160308,000000,40.798,41.248,38.698,40.048,313594,0
+ONIT.US,D,20160309,000000,40.798,41.098,39.598,40.798,175919,0
+ONIT.US,D,20160310,000000,44.698,44.998,42.448,43.198,302261,0
+ONIT.US,D,20160311,000000,44.098,44.398,43.048,44.248,216811,0
+ONIT.US,D,20160314,000000,43.648,46.348,43.648,44.698,215881,0
+ONIT.US,D,20160315,000000,45.598,45.748,39.598,41.098,237014,0
+ONIT.US,D,20160316,000000,41.548,42.748,39.898,40.348,139231,0
+ONIT.US,D,20160317,000000,39.598,41.998,39.298,41.098,152174,0
+ONIT.US,D,20160318,000000,41.548,42.448,41.248,42.148,136297,0
+ONIT.US,D,20160321,000000,41.848,43.273,41.248,42.898,136327,0
+ONIT.US,D,20160322,000000,42.448,43.198,40.798,40.948,203335,0
+ONIT.US,D,20160323,000000,40.798,40.97,37.798,38.248,123812,0
+ONIT.US,D,20160324,000000,38.848,38.848,36.298,37.198,121857,0
+ONIT.US,D,20160328,000000,37.798,39.448,36.748,37.048,96718,0
+ONIT.US,D,20160329,000000,36.748,37.048,34.648,36.598,113443,0
+ONIT.US,D,20160330,000000,37.198,37.648,35.848,35.998,100810,0
+ONIT.US,D,20160331,000000,35.998,37.198,35.848,37.048,130221,0
+ONIT.US,D,20160401,000000,37.048,37.198,36.448,36.748,74398,0
+ONIT.US,D,20160404,000000,36.748,37.348,35.098,35.548,101248,0
+ONIT.US,D,20160405,000000,35.098,36.448,34.798,35.248,81117,0
+ONIT.US,D,20160406,000000,35.398,35.848,34.723,35.548,79843,0
+ONIT.US,D,20160407,000000,35.098,37.948,35.098,36.748,141529,0
+ONIT.US,D,20160408,000000,37.048,37.798,35.698,36.148,104077,0
+ONIT.US,D,20160411,000000,36.598,37.948,36.448,36.898,92843,0
+ONIT.US,D,20160412,000000,37.048,38.248,36.598,37.348,91214,0
+ONIT.US,D,20160413,000000,37.348,38.398,37.048,37.498,139467,0
+ONIT.US,D,20160414,000000,37.498,38.098,37.048,37.198,103739,0
+ONIT.US,D,20160415,000000,36.898,37.798,36.898,37.798,70402,0
+ONIT.US,D,20160418,000000,36.748,38.098,36.148,36.898,122101,0
+ONIT.US,D,20160419,000000,37.348,37.648,35.248,37.048,133806,0
+ONIT.US,D,20160420,000000,37.198,38.248,37.198,37.648,103209,0
+ONIT.US,D,20160421,000000,37.498,38.548,37.348,37.948,228693,0
+ONIT.US,D,20160422,000000,38.098,39.148,37.798,38.998,261034,0
+ONIT.US,D,20160425,000000,39.298,41.398,38.398,41.398,212817,0
+ONIT.US,D,20160426,000000,41.548,41.998,39.598,41.998,133757,0
+ONIT.US,D,20160427,000000,42.298,43.798,41.548,42.598,200852,0
+ONIT.US,D,20160428,000000,33.748,37.198,31.198,33.298,633478,0
+ONIT.US,D,20160429,000000,33.898,35.548,32.698,33.898,200669,0
+ONIT.US,D,20160502,000000,33.748,33.898,31.498,32.698,257896,0
+ONIT.US,D,20160503,000000,33.748,33.898,29.999,31.348,263196,0
+ONIT.US,D,20160504,000000,30.898,31.798,30.148,31.198,127828,0
+ONIT.US,D,20160505,000000,31.648,32.398,30.598,30.598,111594,0
+ONIT.US,D,20160506,000000,31.048,31.648,29.849,30.298,191494,0
+ONIT.US,D,20160509,000000,30.298,32.548,30.298,31.648,117605,0
+ONIT.US,D,20160510,000000,32.098,32.548,29.999,30.148,170998,0
+ONIT.US,D,20160511,000000,30.148,30.898,29.399,30.148,123711,0
+ONIT.US,D,20160512,000000,30.298,30.748,28.499,29.849,213215,0
+ONIT.US,D,20160513,000000,29.549,30.448,28.799,30.148,161460,0
+ONIT.US,D,20160516,000000,30.598,31.648,30.148,30.298,109635,0
+ONIT.US,D,20160517,000000,30.298,30.298,27.449,27.449,158497,0
+ONIT.US,D,20160518,000000,27.299,28.199,25.649,26.849,179468,0
+ONIT.US,D,20160519,000000,26.699,26.924,22.499,22.499,275828,0
+ONIT.US,D,20160520,000000,22.499,23.999,21.599,23.849,375782,0
+ONIT.US,D,20160523,000000,23.849,25.349,23.549,23.549,224492,0
+ONIT.US,D,20160524,000000,23.699,26.549,22.049,25.949,588406,0
+ONIT.US,D,20160525,000000,26.249,31.648,26.249,30.898,363123,0
+ONIT.US,D,20160526,000000,31.198,31.648,27.899,29.999,353861,0
+ONIT.US,D,20160527,000000,29.849,30.448,29.549,29.699,96107,0
+ONIT.US,D,20160531,000000,30.148,30.748,29.549,29.699,86078,0
+ONIT.US,D,20160601,000000,29.549,30.598,29.099,30.148,84774,0
+ONIT.US,D,20160602,000000,29.999,30.448,29.099,30.298,67558,0
+ONIT.US,D,20160603,000000,30.148,34.198,29.624,33.298,246304,0
+ONIT.US,D,20160606,000000,34.048,35.098,31.498,32.998,288251,0
+ONIT.US,D,20160607,000000,32.848,33.598,31.948,32.398,83114,0
+ONIT.US,D,20160608,000000,32.548,33.148,30.298,30.448,108068,0
+ONIT.US,D,20160609,000000,30.448,30.601,26.249,26.399,186471,0
+ONIT.US,D,20160610,000000,26.249,26.999,26.099,26.399,93516,0
+ONIT.US,D,20160613,000000,26.099,26.249,24.299,24.299,126210,0
+ONIT.US,D,20160614,000000,24.749,25.049,22.949,22.949,96312,0
+ONIT.US,D,20160615,000000,23.249,24.449,23.249,23.399,82625,0
+ONIT.US,D,20160616,000000,23.549,23.999,22.499,23.249,77292,0
+ONIT.US,D,20160617,000000,23.399,24.299,22.949,23.699,86262,0
+ONIT.US,D,20160620,000000,24.599,25.799,24.149,25.049,147743,0
+ONIT.US,D,20160621,000000,25.049,25.478,23.549,24.599,110338,0
+ONIT.US,D,20160622,000000,26.099,26.774,23.249,23.549,281540,0
+ONIT.US,D,20160623,000000,25.499,26.549,24.149,26.099,310765,0
+ONIT.US,D,20160624,000000,24.449,25.499,23.999,25.499,196220,0
+ONIT.US,D,20160627,000000,25.199,25.337,22.949,23.699,112005,0
+ONIT.US,D,20160628,000000,23.849,26.549,23.399,24.149,78355,0
+ONIT.US,D,20160629,000000,24.899,25.049,23.399,23.849,68681,0
+ONIT.US,D,20160630,000000,23.699,25.649,23.249,25.649,123669,0
+ONIT.US,D,20160701,000000,25.649,26.699,25.199,26.099,83889,0
+ONIT.US,D,20160705,000000,26.099,26.099,19.349,22.949,302477,0
+ONIT.US,D,20160706,000000,22.649,23.549,21.899,22.799,107493,0
+ONIT.US,D,20160707,000000,22.649,23.999,22.199,23.699,139080,0
+ONIT.US,D,20160708,000000,24.149,25.349,24.113,24.449,95533,0
+ONIT.US,D,20160711,000000,24.599,26.099,24.599,25.799,164469,0
+ONIT.US,D,20160712,000000,25.799,27.299,25.799,26.849,125082,0
+ONIT.US,D,20160713,000000,26.849,27.899,26.249,27.149,90278,0
+ONIT.US,D,20160714,000000,27.299,27.899,27.149,27.149,46946,0
+ONIT.US,D,20160715,000000,27.449,27.449,26.699,27.149,48355,0
+ONIT.US,D,20160718,000000,26.849,27.449,26.849,27.149,52985,0
+ONIT.US,D,20160719,000000,26.999,27.149,26.249,26.549,34773,0
+ONIT.US,D,20160720,000000,28.049,28.199,26.099,26.549,130516,0
+ONIT.US,D,20160721,000000,27.149,27.749,24.299,24.599,133991,0
+ONIT.US,D,20160722,000000,24.899,24.899,23.849,23.999,59932,0
+ONIT.US,D,20160725,000000,24.149,25.499,23.549,25.199,73996,0
+ONIT.US,D,20160726,000000,25.349,26.249,24.749,26.099,128696,0
+ONIT.US,D,20160727,000000,26.249,26.549,24.9,25.799,179026,0
+ONIT.US,D,20160728,000000,32.098,32.098,26.999,27.149,334800,0
+ONIT.US,D,20160729,000000,27.299,30.148,26.699,29.999,260673,0
+ONIT.US,D,20160801,000000,30.298,31.198,29.999,30.748,185796,0
+ONIT.US,D,20160802,000000,31.498,31.948,29.999,30.298,138038,0
+ONIT.US,D,20160803,000000,30.748,31.948,29.699,31.498,84748,0
+ONIT.US,D,20160804,000000,31.648,32.248,31.498,31.648,82626,0
+ONIT.US,D,20160805,000000,32.248,34.198,31.873,33.448,168165,0
+ONIT.US,D,20160808,000000,33.748,37.348,33.598,34.648,312942,0
+ONIT.US,D,20160809,000000,35.698,40.198,34.648,39.898,478315,0
+ONIT.US,D,20160810,000000,45.448,45.448,40.498,43.198,573547,0
+ONIT.US,D,20160811,000000,43.648,47.548,42.748,45.148,385171,0
+ONIT.US,D,20160812,000000,45.448,46.498,43.648,45.748,175908,0
+ONIT.US,D,20160815,000000,46.048,49.498,45.898,48.898,270357,0
+ONIT.US,D,20160816,000000,50.097,51.597,48.298,49.498,297443,0
+ONIT.US,D,20160817,000000,50.097,51.242,47.248,49.048,196253,0
+ONIT.US,D,20160818,000000,49.498,50.247,47.848,48.898,81817,0
+ONIT.US,D,20160819,000000,48.748,49.048,47.098,47.698,91911,0
+ONIT.US,D,20160822,000000,47.248,47.998,46.348,47.998,83233,0
+ONIT.US,D,20160823,000000,47.998,50.247,46.948,49.648,117357,0
+ONIT.US,D,20160824,000000,49.798,50.199,48.448,48.748,74211,0
+ONIT.US,D,20160825,000000,48.748,49.646,47.548,47.698,95164,0
+ONIT.US,D,20160826,000000,50.397,51.437,48.598,50.847,157464,0
+ONIT.US,D,20160829,000000,51.447,53.922,50.397,53.397,163244,0
+ONIT.US,D,20160830,000000,53.697,55.347,52.797,54.447,234951,0
+ONIT.US,D,20160831,000000,54.447,55.814,53.397,53.397,247610,0
+ONIT.US,D,20160901,000000,54.297,54.297,48.598,50.397,397557,0
+ONIT.US,D,20160902,000000,51.147,52.047,49.648,51.597,97277,0
+ONIT.US,D,20160906,000000,50.997,52.797,48.898,49.948,148913,0
+ONIT.US,D,20160907,000000,49.498,51.597,49.498,49.798,86684,0
+ONIT.US,D,20160908,000000,51.447,51.447,48.298,50.097,102660,0
+ONIT.US,D,20160909,000000,51.447,51.447,48.448,50.247,119366,0
+ONIT.US,D,20160912,000000,49.498,50.847,49.048,49.798,116169,0
+ONIT.US,D,20160913,000000,49.198,50.247,47.698,48.298,224055,0
+ONIT.US,D,20160914,000000,50.247,51.297,48.298,49.348,163620,0
+ONIT.US,D,20160915,000000,49.798,51.597,49.498,50.547,131010,0
+ONIT.US,D,20160916,000000,50.247,53.247,50.097,52.797,319778,0
+ONIT.US,D,20160919,000000,53.547,53.847,51.747,52.797,101563,0
+ONIT.US,D,20160920,000000,53.247,54.147,51.897,53.247,96920,0
+ONIT.US,D,20160921,000000,53.997,54.597,52.347,53.547,87826,0
+ONIT.US,D,20160922,000000,53.997,54.447,52.347,54.147,191582,0
+ONIT.US,D,20160923,000000,54.447,54.897,51.897,52.647,136172,0
+ONIT.US,D,20160926,000000,52.047,52.347,50.622,50.847,86580,0
+ONIT.US,D,20160927,000000,50.547,52.797,50.246,52.497,86234,0
+ONIT.US,D,20160928,000000,52.647,54.747,52.1,54.297,99407,0
+ONIT.US,D,20160929,000000,54.597,55.347,52.047,52.497,86950,0
+ONIT.US,D,20160930,000000,53.097,56.247,52.647,55.047,189508,0
+ONIT.US,D,20161003,000000,55.497,59.097,53.697,57.597,265693,0
+ONIT.US,D,20161004,000000,58.047,61.272,57.447,60.447,321881,0
+ONIT.US,D,20161005,000000,60.597,61.797,58.962,59.997,286828,0
+ONIT.US,D,20161006,000000,60.297,61.047,57.297,57.297,279266,0
+ONIT.US,D,20161007,000000,57.747,58.197,54.147,56.097,175747,0
+ONIT.US,D,20161010,000000,56.097,57.297,54.597,54.597,180417,0
+ONIT.US,D,20161011,000000,54.747,56.847,52.197,52.647,357446,0
+ONIT.US,D,20161012,000000,52.947,54.297,52.346,53.247,132218,0
+ONIT.US,D,20161013,000000,52.797,55.947,52.647,55.497,162439,0
+ONIT.US,D,20161014,000000,56.247,56.847,54.897,55.197,127812,0
+ONIT.US,D,20161017,000000,55.047,55.196,53.247,53.547,203322,0
+ONIT.US,D,20161018,000000,54.747,60.747,54.297,57.597,283684,0
+ONIT.US,D,20161019,000000,57.747,61.197,57.447,60.447,206017,0
+ONIT.US,D,20161020,000000,60.597,64.197,60.147,62.997,310082,0
+ONIT.US,D,20161021,000000,62.247,63.147,58.197,59.997,264820,0
+ONIT.US,D,20161024,000000,60.447,62.097,60.447,60.897,158112,0
+ONIT.US,D,20161025,000000,59.097,61.786,55.947,56.097,483415,0
+ONIT.US,D,20161026,000000,55.797,56.547,52.497,52.797,359245,0
+ONIT.US,D,20161027,000000,61.797,66.297,59.547,61.797,985108,0
+ONIT.US,D,20161028,000000,62.847,67.647,61.347,62.847,567607,0
+ONIT.US,D,20161031,000000,64.047,65.247,62.697,64.047,264256,0
+ONIT.US,D,20161101,000000,64.947,66.297,63.147,65.397,254500,0
+ONIT.US,D,20161102,000000,65.247,65.847,63.597,63.597,217761,0
+ONIT.US,D,20161103,000000,64.197,64.197,62.397,62.697,162732,0
+ONIT.US,D,20161104,000000,62.697,65.397,62.395,63.897,144128,0
+ONIT.US,D,20161107,000000,65.404,66.297,64.347,64.947,158280,0
+ONIT.US,D,20161108,000000,64.947,68.847,63.582,67.047,378847,0
+ONIT.US,D,20161109,000000,64.197,72.746,64.197,70.046,326354,0
+ONIT.US,D,20161110,000000,71.546,75.146,71.096,72.296,384434,0
+ONIT.US,D,20161111,000000,74.096,75.146,70.346,70.946,370250,0
+ONIT.US,D,20161114,000000,72.446,74.921,71.546,71.996,242624,0
+ONIT.US,D,20161115,000000,72.296,72.896,67.786,72.146,236553,0
+ONIT.US,D,20161116,000000,73.196,74.696,71.696,73.496,219701,0
+ONIT.US,D,20161117,000000,73.796,76.181,73.606,75.746,194797,0
+ONIT.US,D,20161118,000000,76.196,76.496,75.071,75.896,191442,0
+ONIT.US,D,20161121,000000,76.346,77.546,75.746,76.646,119088,0
+ONIT.US,D,20161122,000000,76.946,77.839,75.896,76.346,102242,0
+ONIT.US,D,20161123,000000,76.196,76.796,74.846,76.796,106387,0
+ONIT.US,D,20161125,000000,76.496,77.696,75.296,77.246,57193,0
+ONIT.US,D,20161128,000000,78.146,78.146,75.596,75.746,143019,0
+ONIT.US,D,20161129,000000,75.446,76.496,72.746,73.496,159933,0
+ONIT.US,D,20161130,000000,73.496,77.621,73.496,77.096,255194,0
+ONIT.US,D,20161201,000000,77.246,79.046,74.996,75.446,248459,0
+ONIT.US,D,20161202,000000,75.746,76.646,74.846,75.746,135580,0
+ONIT.US,D,20161205,000000,76.196,77.996,75.896,77.396,90511,0
+ONIT.US,D,20161206,000000,77.396,82.496,76.496,81.296,206875,0
+ONIT.US,D,20161207,000000,81.296,87.746,80.996,86.696,232391,0
+ONIT.US,D,20161208,000000,87.446,91.945,87.296,89.546,245466,0
+ONIT.US,D,20161209,000000,89.546,92.245,86.246,88.046,234705,0
+ONIT.US,D,20161212,000000,88.196,89.096,81.896,82.196,295903,0
+ONIT.US,D,20161213,000000,82.946,86.396,82.496,82.946,213671,0
+ONIT.US,D,20161214,000000,82.346,84.596,79.496,79.646,262827,0
+ONIT.US,D,20161215,000000,80.246,83.546,78.296,78.446,206067,0
+ONIT.US,D,20161216,000000,78.746,81.221,77.246,77.546,238301,0
+ONIT.US,D,20161219,000000,77.246,81.296,77.246,81.146,119745,0
+ONIT.US,D,20161220,000000,81.296,85.046,81.296,84.446,182446,0
+ONIT.US,D,20161221,000000,83.996,86.621,82.496,85.796,145077,0
+ONIT.US,D,20161222,000000,85.346,85.796,82.196,82.346,235620,0
+ONIT.US,D,20161223,000000,81.896,84.296,80.846,83.996,125159,0
+ONIT.US,D,20161227,000000,84.446,86.246,84.296,85.046,68567,0
+ONIT.US,D,20161228,000000,84.896,85.448,82.496,82.496,143620,0
+ONIT.US,D,20161229,000000,82.496,83.696,80.696,80.696,180724,0
+ONIT.US,D,20161230,000000,80.996,82.496,79.661,80.846,212704,0
+ONIT.US,D,20170103,000000,81.596,86.171,81.596,85.796,143540,0
+ONIT.US,D,20170104,000000,86.546,89.696,85.646,89.096,130599,0
+ONIT.US,D,20170105,000000,88.946,88.946,85.871,86.096,99928,0
+ONIT.US,D,20170106,000000,86.846,86.846,84.896,86.396,87977,0
+ONIT.US,D,20170109,000000,85.646,88.496,83.246,85.496,152333,0
+ONIT.US,D,20170110,000000,85.496,87.146,84.896,86.246,66734,0
+ONIT.US,D,20170111,000000,86.546,88.346,86.171,87.146,122736,0
+ONIT.US,D,20170112,000000,83.546,85.496,72.296,75.746,588011,0
+ONIT.US,D,20170113,000000,78.446,78.446,74.546,75.596,215369,0
+ONIT.US,D,20170117,000000,74.996,76.796,73.496,73.646,183144,0
+ONIT.US,D,20170118,000000,73.496,75.446,69.747,74.996,255901,0
+ONIT.US,D,20170119,000000,75.596,77.396,73.046,73.046,247988,0
+ONIT.US,D,20170120,000000,73.196,74.246,72.746,73.496,82926,0
+ONIT.US,D,20170123,000000,73.646,74.996,72.896,73.646,99677,0
+ONIT.US,D,20170124,000000,73.946,74.696,72.296,72.596,233847,0
+ONIT.US,D,20170125,000000,72.896,74.996,72.146,74.396,131512,0
+ONIT.US,D,20170126,000000,74.696,78.821,74.696,78.446,178240,0
+ONIT.US,D,20170127,000000,78.146,80.996,77.696,79.946,279288,0
+ONIT.US,D,20170130,000000,78.896,79.946,76.421,79.046,107389,0
+ONIT.US,D,20170131,000000,78.446,80.096,77.546,79.046,136977,0
+ONIT.US,D,20170201,000000,79.646,82.046,79.046,79.196,167662,0
+ONIT.US,D,20170202,000000,78.446,79.646,77.246,77.246,139185,0
+ONIT.US,D,20170203,000000,78.596,80.246,78.146,79.946,82174,0
+ONIT.US,D,20170206,000000,79.646,81.446,78.746,79.046,133886,0
+ONIT.US,D,20170207,000000,79.646,80.846,77.696,79.796,163480,0
+ONIT.US,D,20170208,000000,79.646,82.346,78.746,79.946,399710,0
+ONIT.US,D,20170209,000000,80.396,81.512,79.196,80.096,139778,0
+ONIT.US,D,20170210,000000,80.396,82.496,80.246,81.146,118784,0
+ONIT.US,D,20170213,000000,82.196,88.196,81.146,86.996,238384,0
+ONIT.US,D,20170214,000000,86.546,89.546,86.096,87.596,198093,0
+ONIT.US,D,20170215,000000,88.046,89.096,87.221,87.446,134315,0
+ONIT.US,D,20170216,000000,87.296,87.371,76.796,77.246,386854,0
+ONIT.US,D,20170217,000000,78.146,79.496,76.646,78.596,243689,0
+ONIT.US,D,20170221,000000,86.246,89.246,82.871,83.096,296928,0
+ONIT.US,D,20170222,000000,82.196,82.496,79.046,80.996,221303,0
+ONIT.US,D,20170223,000000,82.496,82.946,65.097,66.297,933349,0
+ONIT.US,D,20170224,000000,64.797,64.797,60.897,63.597,483329,0
+ONIT.US,D,20170227,000000,63.747,66.747,62.097,66.147,288287,0
+ONIT.US,D,20170228,000000,66.147,69.147,65.397,66.147,278597,0
+ONIT.US,D,20170301,000000,67.497,70.346,66.897,69.897,242739,0
+ONIT.US,D,20170302,000000,69.897,72.446,68.847,70.796,329094,0
+ONIT.US,D,20170303,000000,70.646,74.246,70.346,72.446,391288,0
+ONIT.US,D,20170306,000000,71.396,71.546,68.397,68.847,197069,0
+ONIT.US,D,20170307,000000,69.297,70.946,67.797,69.597,625648,0
+ONIT.US,D,20170308,000000,69.597,70.046,66.372,66.597,199342,0
+ONIT.US,D,20170309,000000,66.447,68.397,66.147,66.747,87470,0
+ONIT.US,D,20170310,000000,67.047,68.247,66.297,66.747,150184,0
+ONIT.US,D,20170313,000000,66.747,68.097,66.447,68.097,85519,0
+ONIT.US,D,20170314,000000,67.347,71.846,66.147,71.696,210707,0
+ONIT.US,D,20170315,000000,71.996,73.646,70.946,72.746,159543,0
+ONIT.US,D,20170316,000000,73.046,74.021,72.746,73.196,114183,0
+ONIT.US,D,20170317,000000,73.496,74.248,71.471,73.046,212774,0
+ONIT.US,D,20170320,000000,73.046,73.871,72.007,73.496,100018,0
+ONIT.US,D,20170321,000000,73.496,73.496,68.097,68.847,342478,0
+ONIT.US,D,20170322,000000,68.547,70.346,67.197,68.547,195207,0
+ONIT.US,D,20170323,000000,68.547,70.496,67.647,69.747,86712,0
+ONIT.US,D,20170324,000000,69.897,72.746,69.897,72.146,98364,0
+ONIT.US,D,20170327,000000,70.496,73.496,69.295,73.346,126934,0
+ONIT.US,D,20170328,000000,77.396,79.796,76.496,77.996,291692,0
+ONIT.US,D,20170329,000000,77.696,79.946,76.421,79.346,118405,0
+ONIT.US,D,20170330,000000,80.096,81.596,79.046,81.446,153400,0
+ONIT.US,D,20170331,000000,81.596,83.171,81.296,82.046,254233,0
+ONIT.US,D,20170403,000000,81.896,85.346,80.921,82.196,223577,0
+ONIT.US,D,20170404,000000,82.196,84.221,81.446,82.046,202583,0
+ONIT.US,D,20170405,000000,83.096,83.621,78.146,78.146,285025,0
+ONIT.US,D,20170406,000000,78.146,80.696,77.246,79.496,98015,0
+ONIT.US,D,20170407,000000,78.896,80.696,78.146,80.246,99585,0
+ONIT.US,D,20170410,000000,80.246,82.346,79.646,81.596,81293,0
+ONIT.US,D,20170411,000000,80.846,82.046,80.396,82.046,89554,0
+ONIT.US,D,20170412,000000,81.596,82.946,80.621,81.746,69754,0
+ONIT.US,D,20170413,000000,81.896,83.321,79.796,80.246,147753,0
+ONIT.US,D,20170417,000000,80.696,82.796,79.061,82.496,108445,0
+ONIT.US,D,20170418,000000,81.746,82.496,80.246,81.596,89986,0
+ONIT.US,D,20170419,000000,81.896,82.946,80.696,80.996,151309,0
+ONIT.US,D,20170420,000000,81.896,82.646,31.798,37.348,4366417,0
+ONIT.US,D,20170421,000000,40.798,43.048,34.948,36.298,2115547,0
+ONIT.US,D,20170424,000000,35.248,35.548,31.806,33.898,910335,0
+ONIT.US,D,20170425,000000,34.498,36.298,33.448,34.348,735987,0
+ONIT.US,D,20170426,000000,36.748,37.087,33.898,33.898,562717,0
+ONIT.US,D,20170427,000000,34.048,34.798,33.298,33.448,292024,0
+ONIT.US,D,20170428,000000,33.298,35.398,33.298,34.348,540674,0
+ONIT.US,D,20170501,000000,43.948,50.697,38.998,46.498,2410537,0
+ONIT.US,D,20170502,000000,46.498,49.048,42.148,44.848,1236198,0
+ONIT.US,D,20170503,000000,43.498,44.248,40.648,40.948,797194,0
+ONIT.US,D,20170504,000000,40.798,41.248,35.698,37.948,1394636,0
+ONIT.US,D,20170505,000000,37.948,39.748,37.048,37.348,309824,0
+ONIT.US,D,20170508,000000,37.798,39.148,36.448,37.198,236217,0
+ONIT.US,D,20170509,000000,37.498,38.848,36.148,38.698,184703,0
+ONIT.US,D,20170510,000000,38.398,39.448,36.898,39.148,182363,0
+ONIT.US,D,20170511,000000,38.998,41.098,38.398,40.048,243902,0
+ONIT.US,D,20170512,000000,40.348,42.448,39.898,40.648,243557,0
+ONIT.US,D,20170515,000000,41.098,42.148,38.998,38.998,188000,0
+ONIT.US,D,20170516,000000,39.148,41.398,39.148,40.498,202316,0
+ONIT.US,D,20170517,000000,39.898,40.048,37.498,37.498,234724,0
+ONIT.US,D,20170518,000000,37.498,38.998,37.198,37.798,110801,0
+ONIT.US,D,20170519,000000,37.948,39.448,37.948,38.698,90606,0
+ONIT.US,D,20170522,000000,38.848,40.348,38.698,39.598,88509,0
+ONIT.US,D,20170523,000000,39.598,40.048,38.698,39.598,85769,0
+ONIT.US,D,20170524,000000,39.598,40.648,38.398,40.348,213903,0
+ONIT.US,D,20170525,000000,40.348,41.248,38.998,39.298,123718,0
+ONIT.US,D,20170526,000000,39.148,40.198,38.998,39.898,71201,0
+ONIT.US,D,20170530,000000,39.598,40.048,38.698,38.848,113664,0
+ONIT.US,D,20170531,000000,39.448,39.448,36.973,37.198,210479,0
+ONIT.US,D,20170601,000000,37.498,39.973,36.898,39.748,116491,0
+ONIT.US,D,20170602,000000,39.448,40.798,39.448,40.348,106042,0
+ONIT.US,D,20170605,000000,40.048,40.498,38.698,38.998,89688,0
+ONIT.US,D,20170606,000000,38.548,39.523,38.248,38.548,78038,0
+ONIT.US,D,20170607,000000,38.398,39.448,37.798,38.998,56615,0
+ONIT.US,D,20170608,000000,38.848,40.798,38.848,40.198,66710,0
+ONIT.US,D,20170609,000000,40.498,41.248,39.148,40.048,72686,0
+ONIT.US,D,20170612,000000,40.048,41.848,39.598,41.698,90954,0
+ONIT.US,D,20170613,000000,41.848,44.248,41.248,43.948,114581,0
+ONIT.US,D,20170614,000000,43.648,43.648,41.548,42.448,79378,0
+ONIT.US,D,20170615,000000,41.698,43.873,41.698,42.148,61141,0
+ONIT.US,D,20170616,000000,41.848,42.598,41.248,42.298,97249,0
+ONIT.US,D,20170619,000000,41.398,42.448,40.873,41.848,55167,0
+ONIT.US,D,20170620,000000,41.548,41.848,39.373,40.048,64738,0
+ONIT.US,D,20170621,000000,40.498,40.648,38.998,39.598,71886,0
+ONIT.US,D,20170622,000000,39.898,41.848,39.598,41.698,66734,0
+ONIT.US,D,20170623,000000,41.698,41.848,40.723,41.548,93451,0
+ONIT.US,D,20170626,000000,41.548,42.448,40.948,41.998,48091,0
+ONIT.US,D,20170627,000000,42.298,42.748,40.948,41.998,85747,0
+ONIT.US,D,20170628,000000,42.148,43.348,41.698,42.298,49441,0
+ONIT.US,D,20170629,000000,42.898,43.198,41.098,41.398,70437,0
+ONIT.US,D,20170630,000000,41.548,41.548,40.348,40.348,66341,0
+ONIT.US,D,20170703,000000,40.498,42.673,40.498,42.298,39405,0
+ONIT.US,D,20170705,000000,42.298,42.598,41.098,41.548,39767,0
+ONIT.US,D,20170706,000000,40.948,41.698,39.748,40.648,56473,0
+ONIT.US,D,20170707,000000,40.498,40.948,40.048,40.798,38665,0
+ONIT.US,D,20170710,000000,40.498,41.698,40.198,40.798,43354,0
+ONIT.US,D,20170711,000000,40.348,41.398,39.823,41.098,33754,0
+ONIT.US,D,20170712,000000,41.248,42.298,40.948,41.248,37015,0
+ONIT.US,D,20170713,000000,40.798,41.698,40.498,41.698,29894,0
+ONIT.US,D,20170714,000000,40.948,42.898,40.798,41.998,59103,0
+ONIT.US,D,20170717,000000,41.698,43.198,41.698,42.448,39357,0
+ONIT.US,D,20170718,000000,41.848,43.048,41.698,41.848,47071,0
+ONIT.US,D,20170719,000000,41.698,42.898,41.398,41.698,58485,0
+ONIT.US,D,20170720,000000,41.998,41.998,39.748,41.548,123697,0
+ONIT.US,D,20170721,000000,41.848,41.998,39.898,40.798,66137,0
+ONIT.US,D,20170724,000000,41.698,41.848,40.348,41.248,45004,0
+ONIT.US,D,20170725,000000,41.548,42.748,41.548,41.998,60835,0
+ONIT.US,D,20170726,000000,41.698,43.498,41.585,43.498,66349,0
+ONIT.US,D,20170727,000000,43.348,47.398,42.761,46.348,234075,0
+ONIT.US,D,20170728,000000,46.498,46.933,42.598,42.598,142202,0
+ONIT.US,D,20170731,000000,42.598,44.248,41.248,43.048,86015,0
+ONIT.US,D,20170801,000000,43.498,44.023,42.148,43.048,47791,0
+ONIT.US,D,20170802,000000,42.598,45.883,41.098,43.048,124042,0
+ONIT.US,D,20170803,000000,42.898,44.098,42.598,43.348,57771,0
+ONIT.US,D,20170804,000000,43.798,44.036,42.148,42.448,110907,0
+ONIT.US,D,20170807,000000,42.298,43.648,41.998,42.748,43550,0
+ONIT.US,D,20170808,000000,42.598,44.848,40.613,43.798,142552,0
+ONIT.US,D,20170809,000000,43.948,44.548,42.898,43.948,83480,0
+ONIT.US,D,20170810,000000,43.498,44.722,43.198,43.348,71261,0
+ONIT.US,D,20170811,000000,43.348,43.648,42.073,42.598,63286,0
+ONIT.US,D,20170814,000000,42.898,43.798,42.673,43.048,36004,0
+ONIT.US,D,20170815,000000,43.198,43.198,41.398,41.848,39515,0
+ONIT.US,D,20170816,000000,41.848,42.448,40.123,41.998,127893,0
+ONIT.US,D,20170817,000000,41.548,43.198,41.398,41.998,136719,0
+ONIT.US,D,20170818,000000,41.548,42.523,40.198,41.848,116340,0
+ONIT.US,D,20170821,000000,41.698,41.848,40.496,40.948,55323,0
+ONIT.US,D,20170822,000000,41.098,41.548,40.348,40.498,35829,0
+ONIT.US,D,20170823,000000,40.198,42.148,39.898,41.248,121869,0
+ONIT.US,D,20170824,000000,41.248,42.898,40.798,42.748,69175,0
+ONIT.US,D,20170825,000000,42.748,43.798,42.148,43.498,85534,0
+ONIT.US,D,20170828,000000,43.498,43.948,42.148,42.898,132160,0
+ONIT.US,D,20170829,000000,42.448,43.798,41.098,43.198,93847,0
+ONIT.US,D,20170830,000000,43.198,43.648,42.673,43.498,37841,0
+ONIT.US,D,20170831,000000,43.648,44.473,43.198,43.948,85773,0
+ONIT.US,D,20170901,000000,43.948,44.248,42.748,44.248,61575,0
+ONIT.US,D,20170905,000000,44.248,44.848,42.598,43.498,68287,0
+ONIT.US,D,20170906,000000,43.498,44.848,43.183,44.248,138217,0
+ONIT.US,D,20170907,000000,44.248,44.848,43.723,44.398,54025,0
+ONIT.US,D,20170908,000000,44.098,44.698,43.723,44.098,46469,0
+ONIT.US,D,20170911,000000,44.548,45.748,44.173,44.698,48996,0
+ONIT.US,D,20170912,000000,44.698,45.898,44.398,44.998,61356,0
+ONIT.US,D,20170913,000000,44.848,45.748,44.398,45.298,36793,0
+ONIT.US,D,20170914,000000,45.298,46.048,44.698,45.298,32800,0
+ONIT.US,D,20170915,000000,44.998,45.899,44.098,45.448,121162,0
+ONIT.US,D,20170918,000000,45.748,46.198,44.848,45.598,47731,0
+ONIT.US,D,20170919,000000,45.748,46.996,45.298,46.348,54518,0
+ONIT.US,D,20170920,000000,46.348,46.873,46.048,46.498,56091,0
+ONIT.US,D,20170921,000000,46.198,47.998,46.198,47.248,64660,0
+ONIT.US,D,20170922,000000,47.248,47.998,46.648,47.848,65789,0
+ONIT.US,D,20170925,000000,47.848,48.373,47.023,47.848,52959,0
+ONIT.US,D,20170926,000000,47.848,49.048,47.848,48.598,68089,0
+ONIT.US,D,20170927,000000,49.048,49.798,48.898,49.498,68968,0
+ONIT.US,D,20170928,000000,49.648,49.798,47.998,49.798,110218,0
+ONIT.US,D,20170929,000000,52.347,53.772,50.997,51.597,256104,0
+ONIT.US,D,20171002,000000,51.597,53.997,51.597,53.247,103275,0
+ONIT.US,D,20171003,000000,53.097,54.597,52.949,53.997,105939,0
+ONIT.US,D,20171004,000000,54.147,55.347,53.547,53.997,118589,0
+ONIT.US,D,20171005,000000,53.997,55.347,53.247,54.747,89979,0
+ONIT.US,D,20171006,000000,54.597,55.422,53.697,54.597,103642,0
+ONIT.US,D,20171009,000000,54.747,55.347,54.147,55.047,45975,0
+ONIT.US,D,20171010,000000,55.197,56.547,54.822,55.797,79011,0
+ONIT.US,D,20171011,000000,55.947,56.247,54.897,54.897,82993,0
+ONIT.US,D,20171012,000000,55.047,55.797,53.997,54.147,81347,0
+ONIT.US,D,20171013,000000,54.297,55.797,53.322,54.747,70482,0
+ONIT.US,D,20171016,000000,55.047,56.097,54.147,54.597,37981,0
+ONIT.US,D,20171017,000000,54.597,56.397,54.597,55.347,104188,0
+ONIT.US,D,20171018,000000,55.647,59.547,55.647,57.147,155918,0
+ONIT.US,D,20171019,000000,57.147,61.947,56.922,57.897,255823,0
+ONIT.US,D,20171020,000000,59.547,59.847,57.897,58.347,80354,0
+ONIT.US,D,20171023,000000,58.197,59.397,56.397,56.847,62640,0
+ONIT.US,D,20171024,000000,56.997,57.747,55.347,56.247,89943,0
+ONIT.US,D,20171025,000000,55.347,57.297,55.047,56.997,72061,0
+ONIT.US,D,20171026,000000,57.297,57.297,51.897,52.197,166586,0
+ONIT.US,D,20171027,000000,52.197,53.847,47.398,52.797,283123,0
+ONIT.US,D,20171030,000000,52.347,53.547,49.948,52.347,137370,0
+ONIT.US,D,20171031,000000,52.647,54.147,51.297,52.347,142591,0
+ONIT.US,D,20171101,000000,52.797,53.097,50.847,51.447,70413,0
+ONIT.US,D,20171102,000000,51.147,54.147,49.348,52.497,190469,0
+ONIT.US,D,20171103,000000,52.347,53.547,51.447,51.897,250902,0
+ONIT.US,D,20171106,000000,52.047,52.197,49.348,49.498,98695,0
+ONIT.US,D,20171107,000000,49.498,49.798,47.098,48.148,124044,0
+ONIT.US,D,20171108,000000,47.998,48.148,46.648,47.548,93419,0
+ONIT.US,D,20171109,000000,47.098,48.148,45.973,47.248,109226,0
+ONIT.US,D,20171110,000000,46.948,47.398,46.198,46.948,66458,0
+ONIT.US,D,20171113,000000,46.498,47.548,45.298,46.648,83697,0
+ONIT.US,D,20171114,000000,46.348,46.723,44.998,45.448,86518,0
+ONIT.US,D,20171115,000000,44.998,47.398,44.248,46.198,116333,0
+ONIT.US,D,20171116,000000,46.198,49.048,46.198,47.548,76168,0
+ONIT.US,D,20171117,000000,46.948,49.198,46.798,48.598,116475,0
+ONIT.US,D,20171120,000000,48.298,49.348,47.398,47.848,167512,0
+ONIT.US,D,20171121,000000,47.848,48.448,46.273,47.398,138836,0
+ONIT.US,D,20171122,000000,47.548,47.998,46.498,47.398,86364,0
+ONIT.US,D,20171124,000000,47.398,47.848,46.498,47.248,47693,0
+ONIT.US,D,20171127,000000,46.948,47.848,46.498,46.648,55782,0
+ONIT.US,D,20171128,000000,46.648,47.098,45.598,46.948,114709,0
+ONIT.US,D,20171129,000000,47.098,48.448,46.198,46.798,100968,0
+ONIT.US,D,20171130,000000,47.248,48.073,47.098,47.848,59243,0
+ONIT.US,D,20171201,000000,47.848,49.798,47.398,48.898,73277,0
+ONIT.US,D,20171204,000000,49.498,49.873,47.323,47.698,95433,0
+ONIT.US,D,20171205,000000,47.698,48.748,46.498,47.998,150137,0
+ONIT.US,D,20171206,000000,47.698,48.298,46.498,47.098,69591,0
+ONIT.US,D,20171207,000000,47.398,47.398,44.998,46.198,151517,0
+ONIT.US,D,20171208,000000,46.348,46.948,44.548,45.148,285134,0
+ONIT.US,D,20171211,000000,45.298,46.648,45.148,45.748,95821,0
+ONIT.US,D,20171212,000000,45.748,46.348,45.298,45.598,115856,0
+ONIT.US,D,20171213,000000,45.898,46.648,45.073,46.348,86672,0
+ONIT.US,D,20171214,000000,46.348,47.698,45.898,47.098,107687,0
+ONIT.US,D,20171215,000000,47.248,48.448,46.948,48.448,143590,0
+ONIT.US,D,20171218,000000,48.298,49.348,47.923,48.298,102933,0
+ONIT.US,D,20171219,000000,48.598,49.048,47.548,48.148,83208,0
+ONIT.US,D,20171220,000000,48.298,48.598,47.398,47.998,42502,0
+ONIT.US,D,20171221,000000,48.148,49.348,48.148,48.748,48933,0
+ONIT.US,D,20171222,000000,48.148,48.332,46.498,47.998,43876,0
+ONIT.US,D,20171226,000000,47.848,48.223,47.098,47.548,36496,0
+ONIT.US,D,20171227,000000,47.548,47.548,45.898,46.948,44549,0
+ONIT.US,D,20171228,000000,47.098,47.548,46.348,46.498,224271,0
+ONIT.US,D,20171229,000000,46.798,47.098,45.748,46.948,96377,0
+ONIT.US,D,20180102,000000,47.098,47.248,46.348,46.648,40209,0
+ONIT.US,D,20180103,000000,46.498,46.573,45.148,46.048,150076,0
+ONIT.US,D,20180104,000000,46.348,46.798,45.598,46.348,63699,0
+ONIT.US,D,20180105,000000,46.498,46.498,45.598,45.748,48998,0
+ONIT.US,D,20180108,000000,45.898,46.498,44.998,45.298,84443,0
+ONIT.US,D,20180109,000000,45.448,45.898,44.848,45.298,84364,0
+ONIT.US,D,20180110,000000,45.298,45.898,44.998,45.148,55588,0
+ONIT.US,D,20180111,000000,45.298,46.048,45.148,45.598,47733,0
+ONIT.US,D,20180112,000000,45.598,46.048,44.923,45.748,51079,0
+ONIT.US,D,20180116,000000,45.598,46.498,44.848,45.448,83769,0
+ONIT.US,D,20180117,000000,45.448,45.673,44.398,45.448,48496,0
+ONIT.US,D,20180118,000000,45.148,45.748,44.698,45.748,67753,0
+ONIT.US,D,20180119,000000,45.448,47.248,45.148,46.648,259163,0
+ONIT.US,D,20180122,000000,46.498,48.148,46.423,47.998,129210,0
+ONIT.US,D,20180123,000000,47.998,48.448,47.248,47.848,55563,0
+ONIT.US,D,20180124,000000,48.298,53.097,48.298,51.447,246166,0
+ONIT.US,D,20180125,000000,51.747,52.197,49.498,50.997,73313,0
+ONIT.US,D,20180126,000000,50.697,52.197,50.022,52.047,79292,0
+ONIT.US,D,20180129,000000,51.597,52.347,49.648,50.547,98255,0
+ONIT.US,D,20180130,000000,50.397,50.547,49.402,50.547,36955,0
+ONIT.US,D,20180131,000000,50.697,50.847,49.348,50.547,55916,0
+ONIT.US,D,20180201,000000,50.097,50.622,49.198,49.798,46212,0
+ONIT.US,D,20180202,000000,49.348,49.498,47.848,48.748,79751,0
+ONIT.US,D,20180205,000000,48.148,48.898,46.948,47.248,160472,0
+ONIT.US,D,20180206,000000,46.198,48.298,45.898,47.248,227099,0
+ONIT.US,D,20180207,000000,48.598,51.897,48.148,48.898,206094,0
+ONIT.US,D,20180208,000000,48.898,49.948,47.248,47.848,109877,0
+ONIT.US,D,20180209,000000,48.148,48.898,46.348,47.998,133712,0
+ONIT.US,D,20180212,000000,48.598,51.447,48.148,50.772,99542,0
+ONIT.US,D,20180213,000000,50.547,54.147,50.547,53.547,150455,0
+ONIT.US,D,20180214,000000,52.497,55.647,52.497,55.497,89540,0
+ONIT.US,D,20180215,000000,55.947,56.247,54.072,55.047,72676,0
+ONIT.US,D,20180216,000000,55.197,56.547,54.747,55.947,86109,0
+ONIT.US,D,20180220,000000,52.347,55.947,52.347,52.347,95387,0
+ONIT.US,D,20180221,000000,52.347,53.847,51.897,53.097,57391,0
+ONIT.US,D,20180222,000000,53.247,54.147,51.597,51.747,56328,0
+ONIT.US,D,20180223,000000,51.897,52.197,50.997,51.297,59597,0
+ONIT.US,D,20180226,000000,51.747,52.347,50.997,51.747,61976,0
+ONIT.US,D,20180227,000000,52.047,52.647,50.247,50.547,49426,0
+ONIT.US,D,20180228,000000,55.347,55.347,51.897,54.597,217187,0
+ONIT.US,D,20180301,000000,54.747,54.897,51.897,53.397,114260,0
+ONIT.US,D,20180302,000000,52.797,55.497,52.497,55.347,135839,0
+ONIT.US,D,20180305,000000,55.647,60.147,54.747,56.997,420960,0
+ONIT.US,D,20180306,000000,56.997,62.922,56.997,61.947,243865,0
+ONIT.US,D,20180307,000000,61.797,64.497,59.997,59.997,339232,0
+ONIT.US,D,20180308,000000,60.147,63.147,60.147,62.697,104242,0
+ONIT.US,D,20180309,000000,63.297,64.497,62.922,63.747,94787,0
+ONIT.US,D,20180312,000000,63.747,65.697,63.747,65.247,73473,0
+ONIT.US,D,20180313,000000,65.697,66.297,64.797,65.097,68702,0
+ONIT.US,D,20180314,000000,65.097,65.697,64.497,64.797,88998,0
+ONIT.US,D,20180315,000000,64.647,65.247,64.047,64.947,67323,0
+ONIT.US,D,20180316,000000,64.947,66.747,64.497,66.747,125986,0
+ONIT.US,D,20180319,000000,67.047,67.047,64.197,65.397,99940,0
+ONIT.US,D,20180320,000000,65.097,65.247,64.197,64.347,83191,0
+ONIT.US,D,20180321,000000,64.047,64.347,63.297,63.447,57030,0
+ONIT.US,D,20180322,000000,62.697,63.597,61.047,62.097,73999,0
+ONIT.US,D,20180323,000000,61.947,62.847,58.677,59.847,94758,0
+ONIT.US,D,20180326,000000,60.297,63.297,59.397,62.697,111336,0
+ONIT.US,D,20180327,000000,63.147,63.297,60.747,61.197,67101,0
+ONIT.US,D,20180328,000000,61.497,62.997,61.497,62.547,66254,0
+ONIT.US,D,20180329,000000,63.147,63.897,61.797,61.797,45994,0
+ONIT.US,D,20180402,000000,61.347,62.847,60.747,61.947,113195,0
+ONIT.US,D,20180403,000000,62.697,64.347,62.022,63.147,79084,0
+ONIT.US,D,20180404,000000,62.097,64.497,61.797,64.197,63044,0
+ONIT.US,D,20180405,000000,64.347,65.097,63.597,64.347,30447,0
+ONIT.US,D,20180406,000000,64.197,66.372,63.747,65.097,79474,0
+ONIT.US,D,20180409,000000,65.097,65.547,62.547,62.847,62055,0
+ONIT.US,D,20180410,000000,63.447,63.747,62.097,62.547,41120,0
+ONIT.US,D,20180411,000000,62.547,62.847,61.797,61.947,38642,0
+ONIT.US,D,20180412,000000,62.097,63.597,61.947,62.547,37293,0
+ONIT.US,D,20180413,000000,62.697,62.697,61.197,61.347,38467,0
+ONIT.US,D,20180416,000000,61.647,62.397,61.047,61.797,28146,0
+ONIT.US,D,20180417,000000,61.947,62.697,61.947,62.247,29801,0
+ONIT.US,D,20180418,000000,62.697,63.147,61.047,61.197,31206,0
+ONIT.US,D,20180419,000000,61.047,62.847,61.047,61.347,36902,0
+ONIT.US,D,20180420,000000,61.347,61.797,60.597,60.897,59804,0
+ONIT.US,D,20180423,000000,61.047,62.622,60.508,62.397,48440,0
+ONIT.US,D,20180424,000000,62.847,63.747,62.247,62.397,34475,0
+ONIT.US,D,20180425,000000,62.397,63.147,61.197,61.197,42041,0
+ONIT.US,D,20180426,000000,61.497,61.947,60.597,61.347,26045,0
+ONIT.US,D,20180427,000000,61.047,61.797,60.522,60.747,29441,0
+ONIT.US,D,20180430,000000,60.747,61.797,60.447,60.897,50519,0
+ONIT.US,D,20180501,000000,61.197,62.397,60.672,61.947,37293,0
+ONIT.US,D,20180502,000000,64.497,70.346,64.047,65.097,328139,0
+ONIT.US,D,20180503,000000,65.547,70.121,65.097,68.247,140080,0
+ONIT.US,D,20180504,000000,67.797,71.846,67.797,70.346,140352,0
+ONIT.US,D,20180507,000000,71.246,72.596,70.796,71.096,87837,0
+ONIT.US,D,20180508,000000,70.646,71.396,69.597,70.046,54230,0
+ONIT.US,D,20180509,000000,70.046,70.646,69.747,70.196,30957,0
+ONIT.US,D,20180510,000000,70.346,71.996,70.346,71.246,46341,0
+ONIT.US,D,20180511,000000,71.096,72.371,69.747,70.196,63847,0
+ONIT.US,D,20180514,000000,70.496,71.246,68.697,68.997,35689,0
+ONIT.US,D,20180515,000000,68.397,69.897,68.097,69.297,35864,0
+ONIT.US,D,20180516,000000,69.597,70.496,68.997,68.997,39999,0
+ONIT.US,D,20180517,000000,69.447,70.196,68.997,69.747,42510,0
+ONIT.US,D,20180518,000000,70.346,70.346,68.847,68.997,37513,0
+ONIT.US,D,20180521,000000,68.997,70.196,68.397,69.597,32490,0
+ONIT.US,D,20180522,000000,69.747,70.207,69.147,69.147,32070,0
+ONIT.US,D,20180523,000000,68.997,69.747,67.347,67.347,51728,0
+ONIT.US,D,20180524,000000,67.197,68.397,66.222,67.947,58062,0
+ONIT.US,D,20180525,000000,67.347,67.947,67.122,67.347,41599,0
+ONIT.US,D,20180529,000000,66.747,67.197,65.547,65.547,52802,0
+ONIT.US,D,20180530,000000,65.547,66.747,65.472,66.297,42894,0
+ONIT.US,D,20180531,000000,66.447,66.597,65.397,65.547,60074,0
+ONIT.US,D,20180601,000000,66.297,67.197,65.922,67.197,30926,0
+ONIT.US,D,20180604,000000,67.347,69.147,67.347,68.697,46331,0
+ONIT.US,D,20180605,000000,68.247,68.847,67.122,67.497,35875,0
+ONIT.US,D,20180606,000000,67.497,69.297,67.347,68.397,35387,0
+ONIT.US,D,20180607,000000,68.697,68.697,66.747,67.647,26836,0
+ONIT.US,D,20180608,000000,67.647,68.097,67.197,67.647,21526,0
+ONIT.US,D,20180611,000000,67.497,68.697,67.497,68.097,24376,0
+ONIT.US,D,20180612,000000,68.397,68.997,66.747,66.897,21767,0
+ONIT.US,D,20180613,000000,66.897,67.647,65.097,65.997,90081,0
+ONIT.US,D,20180614,000000,66.297,66.297,63.747,64.197,49811,0
+ONIT.US,D,20180615,000000,63.897,65.847,63.372,65.697,75656,0
+ONIT.US,D,20180618,000000,64.647,67.197,64.647,66.747,41159,0
+ONIT.US,D,20180619,000000,66.297,67.347,65.097,67.197,31525,0
+ONIT.US,D,20180620,000000,67.197,69.447,66.897,69.297,35614,0
+ONIT.US,D,20180621,000000,69.297,70.496,67.797,67.947,48637,0
+ONIT.US,D,20180622,000000,68.247,68.697,66.897,67.497,130856,0
+ONIT.US,D,20180625,000000,67.047,67.347,63.897,65.397,47586,0
+ONIT.US,D,20180626,000000,65.547,65.772,64.197,65.097,33815,0
+ONIT.US,D,20180627,000000,65.097,65.262,61.647,61.647,69349,0
+ONIT.US,D,20180628,000000,61.647,62.547,60.897,61.047,39338,0
+ONIT.US,D,20180629,000000,61.347,62.997,59.097,59.397,57339,0
+ONIT.US,D,20180702,000000,58.797,61.047,58.497,60.897,36373,0
+ONIT.US,D,20180703,000000,60.747,61.647,60.522,60.597,19413,0
+ONIT.US,D,20180705,000000,61.197,61.347,60.297,60.897,26295,0
+ONIT.US,D,20180706,000000,61.197,63.147,61.197,61.497,30601,0
+ONIT.US,D,20180709,000000,61.647,62.472,61.497,61.647,15156,0
+ONIT.US,D,20180710,000000,61.947,62.547,60.597,61.197,18210,0
+ONIT.US,D,20180711,000000,60.747,62.547,60.297,61.947,24049,0
+ONIT.US,D,20180712,000000,62.547,62.997,61.272,61.947,31844,0
+ONIT.US,D,20180713,000000,62.097,62.847,61.197,61.797,28470,0
+ONIT.US,D,20180716,000000,61.647,62.997,61.347,62.397,24734,0
+ONIT.US,D,20180717,000000,62.547,63.747,62.247,63.447,24253,0
+ONIT.US,D,20180718,000000,63.147,66.147,62.772,65.097,41816,0
+ONIT.US,D,20180719,000000,64.647,66.147,64.497,65.847,32756,0
+ONIT.US,D,20180720,000000,66.147,66.897,65.922,66.297,38917,0
+ONIT.US,D,20180723,000000,65.847,66.822,65.097,65.547,44091,0
+ONIT.US,D,20180724,000000,65.997,66.372,64.572,65.397,46574,0
+ONIT.US,D,20180725,000000,65.547,66.747,64.647,65.097,82107,0
+ONIT.US,D,20180726,000000,63.747,65.022,53.249,59.997,236178,0
+ONIT.US,D,20180727,000000,59.997,62.547,58.347,58.947,49620,0
+ONIT.US,D,20180730,000000,58.647,62.247,55.947,60.147,272251,0
+ONIT.US,D,20180731,000000,60.147,61.197,58.947,59.697,45441,0
+ONIT.US,D,20180801,000000,59.697,60.147,57.747,58.497,43308,0
+ONIT.US,D,20180802,000000,58.197,60.822,57.897,60.597,82611,0
+ONIT.US,D,20180803,000000,60.597,61.797,58.947,61.647,75590,0
+ONIT.US,D,20180806,000000,61.197,62.847,60.447,62.547,40311,0
+ONIT.US,D,20180807,000000,62.697,63.597,62.097,62.097,28700,0
+ONIT.US,D,20180808,000000,61.797,63.597,61.797,62.547,56150,0
+ONIT.US,D,20180809,000000,62.697,62.997,61.947,62.847,24867,0
+ONIT.US,D,20180810,000000,62.247,63.297,62.097,63.297,27184,0
+ONIT.US,D,20180813,000000,63.297,63.297,61.647,62.397,18736,0
+ONIT.US,D,20180814,000000,62.847,64.197,62.547,63.747,43102,0
+ONIT.US,D,20180815,000000,63.747,64.047,61.572,62.247,27116,0
+ONIT.US,D,20180816,000000,62.697,64.197,62.472,64.047,26352,0
+ONIT.US,D,20180817,000000,63.447,64.647,62.547,64.497,49320,0
+ONIT.US,D,20180820,000000,64.497,64.947,63.897,64.197,18229,0
+ONIT.US,D,20180821,000000,64.497,64.797,63.747,64.647,23525,0
+ONIT.US,D,20180822,000000,64.347,65.247,64.347,64.647,17856,0
+ONIT.US,D,20180823,000000,64.197,64.947,63.897,64.647,21478,0
+ONIT.US,D,20180824,000000,64.947,64.947,63.522,64.647,30295,0
+ONIT.US,D,20180827,000000,64.497,64.647,62.847,63.147,21158,0
+ONIT.US,D,20180828,000000,63.147,63.747,62.547,62.697,26372,0
+ONIT.US,D,20180829,000000,63.297,63.447,61.797,62.097,37784,0
+ONIT.US,D,20180830,000000,61.947,62.997,61.047,62.547,35507,0
+ONIT.US,D,20180831,000000,62.247,63.297,61.647,62.697,23443,0
+ONIT.US,D,20180904,000000,62.697,62.697,61.497,62.397,22828,0
+ONIT.US,D,20180905,000000,62.247,62.547,61.347,61.497,19925,0
+ONIT.US,D,20180906,000000,61.497,62.697,60.597,61.947,37172,0
+ONIT.US,D,20180907,000000,61.647,62.547,61.647,62.547,17703,0
+ONIT.US,D,20180910,000000,62.997,63.147,60.897,61.197,29700,0
+ONIT.US,D,20180911,000000,60.897,62.397,60.747,61.047,79697,0
+ONIT.US,D,20180912,000000,61.197,62.847,59.697,62.397,43795,0
+ONIT.US,D,20180913,000000,62.547,62.697,61.722,62.247,24215,0
+ONIT.US,D,20180914,000000,61.947,62.622,60.447,60.597,33384,0
+ONIT.US,D,20180917,000000,60.897,62.097,59.847,60.597,32897,0
+ONIT.US,D,20180918,000000,60.747,61.047,59.847,59.997,39786,0
+ONIT.US,D,20180919,000000,59.697,60.897,58.947,59.997,29606,0
+ONIT.US,D,20180920,000000,60.297,60.297,59.247,59.847,18839,0
+ONIT.US,D,20180921,000000,59.847,59.997,58.647,59.547,45189,0
+ONIT.US,D,20180924,000000,59.247,59.247,56.022,57.897,62955,0
+ONIT.US,D,20180925,000000,58.197,58.347,55.497,57.297,60057,0
+ONIT.US,D,20180926,000000,57.597,57.897,55.647,56.547,49706,0
+ONIT.US,D,20180927,000000,56.697,57.147,55.347,55.647,44311,0
+ONIT.US,D,20180928,000000,56.397,60.747,55.497,59.097,128158,0
+ONIT.US,D,20181001,000000,59.397,59.547,58.497,58.947,51845,0
+ONIT.US,D,20181002,000000,58.497,61.197,58.497,60.147,81016,0
+ONIT.US,D,20181003,000000,60.297,64.047,60.147,61.647,72960,0
+ONIT.US,D,20181004,000000,61.347,62.697,60.597,61.797,39813,0
+ONIT.US,D,20181005,000000,61.797,62.547,60.897,61.347,40732,0
+ONIT.US,D,20181008,000000,61.497,61.647,60.447,61.047,26572,0
+ONIT.US,D,20181009,000000,60.597,61.347,58.947,58.947,49439,0
+ONIT.US,D,20181010,000000,58.947,60.147,57.747,58.797,98190,0
+ONIT.US,D,20181011,000000,58.197,60.747,56.772,57.297,105154,0
+ONIT.US,D,20181012,000000,58.197,58.197,55.797,55.797,109600,0
+ONIT.US,D,20181015,000000,55.647,56.097,53.847,53.847,138323,0
+ONIT.US,D,20181016,000000,53.997,56.097,52.647,55.947,278716,0
+ONIT.US,D,20181017,000000,55.647,57.897,55.197,57.147,178602,0
+ONIT.US,D,20181018,000000,56.697,58.197,55.947,57.597,321195,0
+ONIT.US,D,20181019,000000,57.597,59.697,56.997,59.697,248939,0
+ONIT.US,D,20181022,000000,59.697,60.147,58.197,58.797,304369,0
+ONIT.US,D,20181023,000000,58.197,59.097,57.297,58.197,174999,0
+ONIT.US,D,20181024,000000,58.047,58.197,54.447,55.047,639418,0
+ONIT.US,D,20181025,000000,55.197,55.797,51.897,55.797,132479,0
+ONIT.US,D,20181026,000000,55.497,56.097,53.397,54.447,196431,0
+ONIT.US,D,20181029,000000,54.897,54.972,49.498,51.297,137071,0
+ONIT.US,D,20181030,000000,51.147,52.197,49.498,50.247,193799,0
+ONIT.US,D,20181031,000000,50.847,53.247,50.697,52.497,378714,0
+ONIT.US,D,20181101,000000,52.647,54.597,51.897,54.447,76549,0
+ONIT.US,D,20181102,000000,54.597,56.997,54.147,56.997,135591,0
+ONIT.US,D,20181105,000000,56.847,57.297,55.347,57.147,91224,0
+ONIT.US,D,20181106,000000,49.048,53.247,45.598,46.948,327828,0
+ONIT.US,D,20181107,000000,48.298,48.448,43.198,46.198,149841,0
+ONIT.US,D,20181108,000000,44.698,46.498,42.748,43.498,114224,0
+ONIT.US,D,20181109,000000,43.648,44.848,41.998,42.448,124404,0
+ONIT.US,D,20181112,000000,42.598,42.748,39.148,40.348,129826,0
+ONIT.US,D,20181113,000000,40.348,41.848,39.298,39.748,92167,0
+ONIT.US,D,20181114,000000,39.748,40.648,38.998,40.048,51563,0
+ONIT.US,D,20181115,000000,39.448,40.648,38.548,38.698,100358,0
+ONIT.US,D,20181116,000000,37.948,38.998,34.648,36.598,181643,0
+ONIT.US,D,20181119,000000,36.148,37.873,35.023,36.898,84488,0
+ONIT.US,D,20181120,000000,36.598,37.423,32.548,34.348,172026,0
+ONIT.US,D,20181121,000000,34.648,35.998,34.348,34.798,81582,0
+ONIT.US,D,20181123,000000,34.648,35.098,33.748,33.748,29440,0
+ONIT.US,D,20181126,000000,34.348,35.398,31.798,32.248,164969,0
+ONIT.US,D,20181127,000000,32.098,34.198,31.948,32.248,63941,0
+ONIT.US,D,20181128,000000,32.248,32.998,30.298,31.948,101170,0
+ONIT.US,D,20181129,000000,33.298,33.598,31.048,31.498,89529,0
+ONIT.US,D,20181130,000000,31.048,31.798,30.898,31.648,73375,0
+ONIT.US,D,20181203,000000,32.548,32.548,29.849,30.148,110724,0
+ONIT.US,D,20181204,000000,29.999,30.448,27.074,28.349,238604,0
+ONIT.US,D,20181206,000000,27.449,28.349,26.549,27.449,91806,0
+ONIT.US,D,20181207,000000,27.149,27.899,26.024,26.849,255405,0
+ONIT.US,D,20181210,000000,26.549,26.699,24.149,25.799,114471,0
+ONIT.US,D,20181211,000000,25.949,25.949,25.199,25.799,64155,0
+ONIT.US,D,20181212,000000,26.099,26.099,23.549,23.699,125489,0
+ONIT.US,D,20181213,000000,23.849,23.849,22.049,22.349,118094,0
+ONIT.US,D,20181214,000000,22.199,22.649,20.549,21.149,194901,0
+ONIT.US,D,20181217,000000,21.149,23.624,20.999,22.199,202430,0
+ONIT.US,D,20181218,000000,22.349,22.883,21.599,21.749,133605,0
+ONIT.US,D,20181219,000000,21.599,22.199,19.574,19.649,126708,0
+ONIT.US,D,20181220,000000,19.799,20.849,19.349,19.499,100559,0
+ONIT.US,D,20181221,000000,19.499,19.949,18.299,18.599,131715,0
+ONIT.US,D,20181224,000000,18.449,19.349,18.149,18.449,37660,0
+ONIT.US,D,20181226,000000,18.449,19.349,17.999,19.199,124713,0
+ONIT.US,D,20181227,000000,19.199,20.324,18.749,20.099,99068,0
+ONIT.US,D,20181228,000000,20.099,21.224,19.649,20.099,75488,0
+ONIT.US,D,20181231,000000,20.399,20.699,19.574,20.099,83004,0
+ONIT.US,D,20190102,000000,19.949,21.149,19.499,20.399,80957,0
+ONIT.US,D,20190103,000000,20.249,20.699,19.649,20.099,46147,0
+ONIT.US,D,20190104,000000,20.249,23.699,19.799,23.249,121588,0
+ONIT.US,D,20190107,000000,23.699,24.299,22.499,23.999,71685,0
+ONIT.US,D,20190108,000000,24.299,25.049,23.399,24.899,76496,0
+ONIT.US,D,20190109,000000,24.899,26.174,24.899,25.349,64542,0
+ONIT.US,D,20190110,000000,25.499,26.849,24.899,25.949,31806,0
+ONIT.US,D,20190111,000000,25.649,28.274,25.649,26.849,78212,0
+ONIT.US,D,20190114,000000,26.549,29.849,26.399,27.899,84732,0
+ONIT.US,D,20190115,000000,28.499,29.324,27.449,28.799,44214,0
+ONIT.US,D,20190116,000000,28.949,29.625,27.599,28.199,36558,0
+ONIT.US,D,20190117,000000,27.899,28.499,27.449,28.049,28265,0
+ONIT.US,D,20190118,000000,28.199,28.949,27.749,27.899,28846,0
+ONIT.US,D,20190122,000000,27.749,28.199,26.399,26.849,50670,0
+ONIT.US,D,20190123,000000,27.149,27.299,25.499,26.399,24281,0
+ONIT.US,D,20190124,000000,26.549,26.849,25.799,25.949,30888,0
+ONIT.US,D,20190125,000000,26.099,26.849,25.799,26.099,26246,0
+ONIT.US,D,20190128,000000,25.949,26.099,24.374,24.899,62283,0
+ONIT.US,D,20190129,000000,24.899,25.649,24.449,25.349,18665,0
+ONIT.US,D,20190130,000000,25.499,26.399,25.499,26.399,26517,0
+ONIT.US,D,20190131,000000,26.399,26.849,25.199,25.199,23248,0
+ONIT.US,D,20190201,000000,25.499,27.449,25.049,26.549,24846,0
+ONIT.US,D,20190204,000000,26.399,27.149,26.249,26.699,18767,0
+ONIT.US,D,20190205,000000,26.999,27.6,26.249,26.549,25399,0
+ONIT.US,D,20190206,000000,26.549,26.849,25.799,26.249,17256,0
+ONIT.US,D,20190207,000000,25.799,26.849,25.199,26.399,53888,0
+ONIT.US,D,20190208,000000,26.249,27.449,26.099,27.149,23023,0
+ONIT.US,D,20190211,000000,27.899,28.499,26.999,27.449,21630,0
+ONIT.US,D,20190212,000000,28.049,28.349,26.999,28.349,14813,0
+ONIT.US,D,20190213,000000,28.199,31.048,28.199,30.298,44285,0
+ONIT.US,D,20190214,000000,30.298,30.448,28.949,29.249,21645,0
+ONIT.US,D,20190215,000000,29.249,30.448,29.249,30.298,31937,0
+ONIT.US,D,20190219,000000,30.898,36.748,30.748,36.148,159607,0
+ONIT.US,D,20190220,000000,36.148,36.148,20.549,31.648,166535,0
+ONIT.US,D,20190221,000000,31.798,32.398,30.898,31.348,29265,0
+ONIT.US,D,20190222,000000,31.648,31.648,29.999,29.999,56338,0
+ONIT.US,D,20190225,000000,29.999,31.498,28.799,28.799,55558,0
+ONIT.US,D,20190226,000000,29.099,29.399,25.799,28.649,125589,0
+ONIT.US,D,20190227,000000,32.698,33.298,31.048,32.998,116895,0
+ONIT.US,D,20190228,000000,32.848,34.146,31.348,32.098,85784,0
+ONIT.US,D,20190301,000000,32.098,33.148,31.498,31.648,50703,0
+ONIT.US,D,20190304,000000,31.498,32.848,31.348,32.548,45567,0
+ONIT.US,D,20190305,000000,32.848,33.148,31.648,31.948,33238,0
+ONIT.US,D,20190306,000000,31.798,32.248,31.198,31.798,38357,0
+ONIT.US,D,20190307,000000,31.648,31.723,30.298,31.048,27269,0
+ONIT.US,D,20190308,000000,30.448,31.198,29.549,30.748,40479,0
+ONIT.US,D,20190311,000000,30.748,30.748,28.649,29.549,67642,0
+ONIT.US,D,20190312,000000,29.549,30.298,29.061,29.549,29268,0
+ONIT.US,D,20190313,000000,29.849,30.298,28.949,29.699,51167,0
+ONIT.US,D,20190314,000000,29.399,29.999,29.024,29.849,47065,0
+ONIT.US,D,20190315,000000,29.849,30.523,29.252,30.148,158281,0
+ONIT.US,D,20190318,000000,30.148,30.898,29.46,30.148,68845,0
+ONIT.US,D,20190319,000000,30.448,30.448,28.949,29.699,53533,0
+ONIT.US,D,20190320,000000,29.549,30.448,28.799,29.249,46122,0
+ONIT.US,D,20190321,000000,29.099,30.148,28.949,29.249,26944,0
+ONIT.US,D,20190322,000000,28.949,28.949,26.999,27.749,48766,0
+ONIT.US,D,20190325,000000,27.599,28.499,27.149,27.899,33361,0
+ONIT.US,D,20190326,000000,28.199,28.949,26.174,27.299,45297,0
+ONIT.US,D,20190327,000000,27.449,27.599,26.399,27.299,21793,0
+ONIT.US,D,20190328,000000,26.849,27.599,26.549,26.999,13562,0
+ONIT.US,D,20190329,000000,27.149,28.049,26.549,27.299,24434,0
+ONIT.US,D,20190401,000000,27.899,28.349,26.999,27.599,26875,0
+ONIT.US,D,20190402,000000,27.599,28.499,26.849,28.049,20421,0
+ONIT.US,D,20190403,000000,28.349,30.448,28.049,29.399,36474,0
+ONIT.US,D,20190404,000000,29.249,30.148,29.099,29.849,16747,0
+ONIT.US,D,20190405,000000,30.148,30.898,29.699,29.999,23149,0
+ONIT.US,D,20190408,000000,30.148,30.598,29.549,29.999,17702,0
+ONIT.US,D,20190409,000000,30.148,30.298,29.549,29.849,13597,0
+ONIT.US,D,20190410,000000,29.999,30.223,29.249,29.849,16112,0
+ONIT.US,D,20190411,000000,30.148,30.448,29.699,29.849,12836,0
+ONIT.US,D,20190412,000000,30.148,30.298,29.55,29.999,18844,0
+ONIT.US,D,20190415,000000,29.849,30.598,28.799,29.999,42681,0
+ONIT.US,D,20190416,000000,30.148,31.948,29.549,30.298,39777,0
+ONIT.US,D,20190417,000000,30.598,30.748,27.899,28.649,64919,0
+ONIT.US,D,20190418,000000,28.349,29.024,27.374,27.449,29249,0
+ONIT.US,D,20190422,000000,26.849,28.199,26.849,26.849,23883,0
+ONIT.US,D,20190423,000000,27.149,27.749,25.631,27.449,43185,0
+ONIT.US,D,20190424,000000,27.599,27.762,26.249,26.849,18525,0
+ONIT.US,D,20190425,000000,26.999,27.374,25.049,25.799,43783,0
+ONIT.US,D,20190426,000000,26.099,26.247,25.049,25.799,31316,0
+ONIT.US,D,20190429,000000,25.649,26.549,25.349,26.549,51624,0
+ONIT.US,D,20190430,000000,26.549,26.549,25.349,25.349,109153,0
+ONIT.US,D,20190501,000000,25.349,26.249,25.199,25.499,27760,0
+ONIT.US,D,20190502,000000,25.199,26.774,25.049,26.549,37745,0
+ONIT.US,D,20190503,000000,26.699,27.299,25.199,25.649,45290,0
+ONIT.US,D,20190506,000000,25.499,26.549,25.049,25.949,33563,0
+ONIT.US,D,20190507,000000,26.549,28.499,26.549,28.349,53175,0
+ONIT.US,D,20190508,000000,28.199,28.574,27.449,27.749,33707,0
+ONIT.US,D,20190509,000000,27.599,27.899,27.149,27.599,24965,0
+ONIT.US,D,20190510,000000,27.299,28.199,27.074,28.049,21195,0
+ONIT.US,D,20190513,000000,27.149,27.899,26.999,27.299,23168,0
+ONIT.US,D,20190514,000000,27.149,29.249,27.149,27.749,22816,0
+ONIT.US,D,20190515,000000,27.599,27.899,27.149,27.299,11311,0
+ONIT.US,D,20190516,000000,27.149,27.449,26.774,27.299,27550,0
+ONIT.US,D,20190517,000000,26.999,27.074,25.049,25.649,31718,0
+ONIT.US,D,20190520,000000,25.649,25.724,24.224,24.599,16931,0
+ONIT.US,D,20190521,000000,24.599,25.499,24.599,24.899,17076,0
+ONIT.US,D,20190522,000000,24.899,25.349,23.699,24.149,21847,0
+ONIT.US,D,20190523,000000,23.699,25.274,23.699,24.449,22406,0
+ONIT.US,D,20190524,000000,24.449,25.649,24.374,25.499,8748,0
+ONIT.US,D,20190528,000000,25.349,26.324,25.049,25.499,25534,0
+ONIT.US,D,20190529,000000,24.899,25.424,23.699,24.299,23723,0
+ONIT.US,D,20190530,000000,24.299,24.749,23.699,23.999,18917,0
+ONIT.US,D,20190531,000000,23.549,23.999,22.799,23.249,17117,0
+ONIT.US,D,20190603,000000,22.949,24.149,22.649,23.399,21219,0
+ONIT.US,D,20190604,000000,23.849,25.949,23.549,25.799,29995,0
+ONIT.US,D,20190605,000000,25.499,25.499,23.849,23.999,12384,0
+ONIT.US,D,20190606,000000,23.849,24.599,23.324,23.999,16699,0
+ONIT.US,D,20190607,000000,23.999,24.149,23.249,23.549,19520,0
+ONIT.US,D,20190610,000000,23.849,25.649,23.699,24.299,25832,0
+ONIT.US,D,20190611,000000,24.749,25.649,24.749,24.899,19057,0
+ONIT.US,D,20190612,000000,24.599,25.049,23.249,23.249,22151,0
+ONIT.US,D,20190613,000000,23.099,24.299,23.099,24.149,19245,0
+ONIT.US,D,20190614,000000,23.999,25.949,23.999,24.749,19321,0
+ONIT.US,D,20190617,000000,24.449,25.799,24.299,25.049,19688,0
+ONIT.US,D,20190618,000000,25.199,26.249,24.974,25.499,14319,0
+ONIT.US,D,20190619,000000,25.199,26.249,25.199,25.949,12697,0
+ONIT.US,D,20190620,000000,25.799,26.999,25.049,25.349,14176,0
+ONIT.US,D,20190621,000000,24.749,28.049,24.749,27.899,86768,0
+ONIT.US,D,20190624,000000,27.449,28.499,26.549,26.849,17429,0
+ONIT.US,D,20190625,000000,26.549,28.199,26.399,27.149,13630,0
+ONIT.US,D,20190626,000000,26.999,29.031,26.999,28.499,22471,0
+ONIT.US,D,20190627,000000,28.199,30.223,27.749,29.099,47000,0
+ONIT.US,D,20190628,000000,29.099,32.848,29.099,31.048,200743,0
+ONIT.US,D,20190701,000000,31.198,32.998,31.048,31.498,33818,0
+ONIT.US,D,20190702,000000,31.198,32.848,30.898,31.348,23655,0
+ONIT.US,D,20190703,000000,31.798,31.798,30.898,30.898,12644,0
+ONIT.US,D,20190705,000000,30.898,32.248,30.898,32.098,25938,0
+ONIT.US,D,20190708,000000,32.098,32.848,31.798,32.398,26290,0
+ONIT.US,D,20190709,000000,32.098,32.998,31.648,32.698,21793,0
+ONIT.US,D,20190710,000000,32.998,33.448,32.098,32.548,21471,0
+ONIT.US,D,20190711,000000,32.698,32.998,31.798,32.098,9307,0
+ONIT.US,D,20190712,000000,32.248,33.148,32.098,32.248,28140,0
+ONIT.US,D,20190715,000000,32.548,32.698,31.798,32.398,15356,0
+ONIT.US,D,20190716,000000,32.098,32.398,31.048,31.648,22237,0
+ONIT.US,D,20190717,000000,31.498,31.798,29.399,29.849,44683,0
+ONIT.US,D,20190718,000000,29.999,30.598,29.249,29.849,22756,0
+ONIT.US,D,20190719,000000,29.549,30.898,29.549,29.999,12499,0
+ONIT.US,D,20190722,000000,29.999,30.148,28.649,28.949,21006,0
+ONIT.US,D,20190723,000000,29.249,29.699,28.499,29.549,10399,0
+ONIT.US,D,20190724,000000,29.249,30.298,28.799,29.999,21799,0
+ONIT.US,D,20190725,000000,29.999,30.298,29.324,29.999,9863,0
+ONIT.US,D,20190726,000000,30.148,31.048,29.849,30.148,16006,0
+ONIT.US,D,20190729,000000,29.999,30.673,28.949,29.399,14146,0
+ONIT.US,D,20190730,000000,29.099,30.298,28.949,29.849,23160,0
+ONIT.US,D,20190731,000000,29.549,30.448,28.349,28.499,19791,0
+ONIT.US,D,20190801,000000,28.049,29.399,27.749,27.749,15245,0
+ONIT.US,D,20190802,000000,27.749,28.475,26.549,26.999,16783,0
+ONIT.US,D,20190805,000000,26.399,26.849,24.149,24.749,42032,0
+ONIT.US,D,20190806,000000,24.149,25.199,23.249,23.399,16438,0
+ONIT.US,D,20190807,000000,23.249,23.324,21.149,21.749,34602,0
+ONIT.US,D,20190808,000000,21.149,22.049,18.599,19.049,60542,0
+ONIT.US,D,20190809,000000,19.199,23.099,19.049,22.949,46605,0
+ONIT.US,D,20190812,000000,22.499,24.149,21.899,22.049,28464,0
+ONIT.US,D,20190813,000000,21.749,23.099,21.749,22.649,12883,0
+ONIT.US,D,20190814,000000,25.649,25.649,21.224,21.899,40829,0
+ONIT.US,D,20190815,000000,22.199,24.899,19.799,20.849,60018,0
+ONIT.US,D,20190816,000000,20.849,23.399,20.849,21.899,40021,0
+ONIT.US,D,20190819,000000,22.349,24.149,22.349,23.699,32068,0
+ONIT.US,D,20190820,000000,23.999,24.599,23.399,24.449,14408,0
+ONIT.US,D,20190821,000000,25.199,27.299,24.449,26.999,43350,0
+ONIT.US,D,20190822,000000,27.449,28.799,27.374,28.049,18105,0
+ONIT.US,D,20190823,000000,27.749,27.899,26.699,26.849,30331,0
+ONIT.US,D,20190826,000000,27.149,27.449,26.249,26.549,8690,0
+ONIT.US,D,20190827,000000,26.849,26.849,25.649,26.099,33302,0
+ONIT.US,D,20190828,000000,25.949,27.599,25.949,26.399,12604,0
+ONIT.US,D,20190829,000000,26.699,27.149,26.099,26.099,12862,0
+ONIT.US,D,20190830,000000,26.249,27.299,25.949,26.849,20656,0
+ONIT.US,D,20190903,000000,26.849,27.749,24.599,24.599,30382,0
+ONIT.US,D,20190904,000000,24.899,25.799,24.899,25.499,6213,0
+ONIT.US,D,20190905,000000,26.099,27.599,25.799,26.399,15268,0
+ONIT.US,D,20190906,000000,26.699,27.749,26.099,27.299,18842,0
+ONIT.US,D,20190909,000000,27.299,28.949,27.299,28.649,34894,0
+ONIT.US,D,20190910,000000,28.799,29.999,28.349,28.799,32560,0
+ONIT.US,D,20190911,000000,28.949,29.399,28.349,28.799,36115,0
+ONIT.US,D,20190912,000000,28.499,29.999,28.199,29.249,28950,0
+ONIT.US,D,20190913,000000,29.999,30.598,29.249,29.699,36835,0
+ONIT.US,D,20190916,000000,29.099,30.748,28.949,29.849,40838,0
+ONIT.US,D,20190917,000000,29.549,29.999,28.949,29.399,24414,0
+ONIT.US,D,20190918,000000,29.399,29.999,27.824,29.249,27602,0
+ONIT.US,D,20190919,000000,29.549,29.999,29.249,29.699,19282,0
+ONIT.US,D,20190920,000000,29.549,30.148,29.549,30.148,74164,0
+ONIT.US,D,20190923,000000,30.148,30.148,29.549,29.849,29840,0
+ONIT.US,D,20190924,000000,29.699,30.298,29.549,29.549,18057,0
+ONIT.US,D,20190925,000000,29.399,30.448,29.249,29.399,21220,0
+ONIT.US,D,20190926,000000,29.249,30.148,29.099,29.099,14025,0
+ONIT.US,D,20190927,000000,29.549,29.549,28.349,28.349,12686,0
+ONIT.US,D,20190930,000000,28.199,28.949,27.899,28.199,19344,0
+ONIT.US,D,20191001,000000,28.199,28.799,27.749,27.749,16498,0
+ONIT.US,D,20191002,000000,27.449,28.349,27.449,27.449,13551,0
+ONIT.US,D,20191003,000000,27.299,28.049,27.149,27.899,18062,0
+ONIT.US,D,20191004,000000,27.599,29.249,27.599,29.099,12279,0
+ONIT.US,D,20191007,000000,29.249,29.249,26.099,26.249,62102,0
+ONIT.US,D,20191008,000000,26.249,27.224,26.249,26.399,14806,0
+ONIT.US,D,20191009,000000,26.399,27.449,26.399,26.849,13024,0
+ONIT.US,D,20191010,000000,26.999,27.524,26.249,26.249,11828,0
+ONIT.US,D,20191011,000000,26.999,28.049,26.249,27.449,20581,0
+ONIT.US,D,20191014,000000,27.449,27.899,26.249,26.249,11376,0
+ONIT.US,D,20191015,000000,26.699,27.599,25.949,26.549,18557,0
+ONIT.US,D,20191016,000000,26.549,26.699,25.949,26.099,10570,0
+ONIT.US,D,20191017,000000,26.549,26.699,26.249,26.549,7789,0
+ONIT.US,D,20191018,000000,26.099,26.849,25.949,26.399,17928,0
+ONIT.US,D,20191021,000000,26.699,26.999,26.249,26.549,21542,0
+ONIT.US,D,20191022,000000,26.399,26.849,26.099,26.399,22992,0
+ONIT.US,D,20191023,000000,26.249,26.699,26.249,26.549,14642,0
+ONIT.US,D,20191024,000000,26.399,27.299,26.324,26.549,13238,0
+ONIT.US,D,20191025,000000,26.249,26.849,26.249,26.549,13222,0
+ONIT.US,D,20191028,000000,26.999,26.999,26.249,26.399,11033,0
+ONIT.US,D,20191029,000000,26.249,26.549,25.499,25.499,16610,0
+ONIT.US,D,20191030,000000,25.349,26.324,25.199,26.249,11008,0
+ONIT.US,D,20191031,000000,25.799,26.099,25.199,25.349,12613,0
+ONIT.US,D,20191101,000000,25.349,26.849,25.349,26.399,20359,0
+ONIT.US,D,20191104,000000,26.699,27.449,26.099,26.249,20879,0
+ONIT.US,D,20191105,000000,26.999,27.044,26.099,26.699,23400,0
+ONIT.US,D,20191106,000000,26.549,26.999,26.099,26.249,22089,0
+ONIT.US,D,20191107,000000,26.849,26.999,26.208,26.399,15182,0
+ONIT.US,D,20191108,000000,26.549,27.149,25.799,25.949,12985,0
+ONIT.US,D,20191111,000000,25.649,25.799,25.199,25.349,20383,0
+ONIT.US,D,20191112,000000,25.199,25.799,25.049,25.049,22477,0
+ONIT.US,D,20191113,000000,25.049,25.349,24.749,24.749,16214,0
+ONIT.US,D,20191114,000000,24.149,24.899,23.999,24.299,13798,0
+ONIT.US,D,20191115,000000,24.749,24.749,24.299,24.299,10546,0
+ONIT.US,D,20191118,000000,24.449,24.449,23.549,23.549,26741,0
+ONIT.US,D,20191119,000000,23.999,24.299,22.949,23.249,67220,0
+ONIT.US,D,20191120,000000,23.249,23.849,22.649,22.649,36807,0
+ONIT.US,D,20191121,000000,22.649,23.099,22.199,22.349,24994,0
+ONIT.US,D,20191122,000000,22.949,23.249,22.406,22.499,30102,0
+ONIT.US,D,20191125,000000,22.199,23.699,22.199,22.649,29875,0
+ONIT.US,D,20191126,000000,22.499,23.399,22.199,22.199,48557,0
+ONIT.US,D,20191127,000000,22.649,23.249,21.749,22.949,29612,0
+ONIT.US,D,20191129,000000,22.799,23.549,22.73,23.399,6678,0
+ONIT.US,D,20191202,000000,23.699,23.999,22.649,22.799,13664,0
+ONIT.US,D,20191203,000000,22.349,22.949,21.899,22.199,14627,0
+ONIT.US,D,20191204,000000,22.199,22.424,21.749,21.749,15191,0
+ONIT.US,D,20191205,000000,21.749,22.124,21.674,21.749,13024,0
+ONIT.US,D,20191206,000000,21.899,22.199,20.999,22.049,28275,0
+ONIT.US,D,20191209,000000,21.599,22.199,21.149,21.149,16010,0
+ONIT.US,D,20191210,000000,21.299,21.599,20.849,21.299,21417,0
+ONIT.US,D,20191211,000000,21.449,21.899,20.999,21.149,9266,0
+ONIT.US,D,20191212,000000,21.599,21.899,20.999,21.749,19598,0
+ONIT.US,D,20191213,000000,21.449,22.349,21.449,21.899,9488,0
+ONIT.US,D,20191216,000000,21.599,22.199,21.599,21.899,12746,0
+ONIT.US,D,20191217,000000,21.899,22.049,20.999,20.999,32841,0
+ONIT.US,D,20191218,000000,20.999,21.3,20.999,21.149,10142,0
+ONIT.US,D,20191219,000000,21.299,21.299,20.249,20.249,41196,0
+ONIT.US,D,20191220,000000,20.249,21.299,20.249,20.999,62607,0
+ONIT.US,D,20191223,000000,21.299,21.749,20.849,21.449,39193,0
+ONIT.US,D,20191224,000000,21.749,22.349,20.999,21.149,11192,0
+ONIT.US,D,20191226,000000,20.999,21.749,20.249,20.699,35075,0
+ONIT.US,D,20191227,000000,20.999,21.104,20.249,20.849,33787,0
+ONIT.US,D,20191230,000000,20.699,20.999,20.549,20.549,18734,0
+ONIT.US,D,20191231,000000,20.399,20.699,20.249,20.549,48396,0
+ONIT.US,D,20200102,000000,20.399,20.849,20.099,20.099,22431,0
+ONIT.US,D,20200103,000000,19.949,20.249,19.649,19.799,15726,0
+ONIT.US,D,20200106,000000,19.649,21.449,19.349,20.999,44341,0
+ONIT.US,D,20200107,000000,21.299,23.549,21.149,23.399,36139,0
+ONIT.US,D,20200108,000000,23.399,23.699,23.249,23.549,12314,0
+ONIT.US,D,20200109,000000,23.549,23.549,22.199,22.349,62942,0
+ONIT.US,D,20200110,000000,22.349,22.574,21.899,22.199,11601,0
+ONIT.US,D,20200113,000000,22.049,22.574,21.749,22.199,17945,0
+ONIT.US,D,20200114,000000,22.199,22.649,21.749,21.749,17019,0
+ONIT.US,D,20200115,000000,22.049,22.649,21.749,22.199,23927,0
+ONIT.US,D,20200116,000000,22.499,22.649,22.199,22.199,70251,0
+ONIT.US,D,20200117,000000,22.649,22.799,21.899,21.899,16591,0
+ONIT.US,D,20200121,000000,21.749,22.049,21.299,21.299,15120,0
+ONIT.US,D,20200122,000000,21.299,21.599,21.149,21.149,21108,0
+ONIT.US,D,20200123,000000,21.149,21.224,20.699,20.849,20059,0
+ONIT.US,D,20200124,000000,20.699,20.999,20.099,20.099,22024,0
+ONIT.US,D,20200127,000000,19.949,20.099,19.349,19.349,16026,0
+ONIT.US,D,20200128,000000,19.349,19.499,19.199,19.349,21928,0
+ONIT.US,D,20200129,000000,19.349,19.349,18.899,18.899,23744,0
+ONIT.US,D,20200130,000000,19.049,19.049,17.699,18.299,36053,0
+ONIT.US,D,20200131,000000,17.999,19.049,17.999,18.449,31522,0
+ONIT.US,D,20200203,000000,18.749,19.199,17.999,17.999,19735,0
+ONIT.US,D,20200204,000000,18.749,18.749,17.549,17.549,25377,0
+ONIT.US,D,20200205,000000,17.699,18.119,16.649,16.649,85626,0
+ONIT.US,D,20200206,000000,16.499,17.099,16.049,16.049,81534,0
+ONIT.US,D,20200207,000000,20.999,23.099,19.724,19.949,284425,0
+ONIT.US,D,20200210,000000,20.249,24.299,19.799,23.699,155861,0
+ONIT.US,D,20200211,000000,24.149,26.699,23.699,23.849,125930,0
+ONIT.US,D,20200212,000000,23.849,25.949,22.499,23.999,108992,0
+ONIT.US,D,20200213,000000,23.699,24.599,22.799,22.949,37326,0
+ONIT.US,D,20200214,000000,23.099,23.099,21.599,21.599,63614,0
+ONIT.US,D,20200218,000000,21.299,26.249,21.299,23.249,191535,0
+ONIT.US,D,20200219,000000,23.249,24.299,22.199,22.349,67500,0
+ONIT.US,D,20200220,000000,22.349,23.399,21.599,21.599,94582,0
+ONIT.US,D,20200221,000000,21.899,22.349,20.699,20.999,85723,0
+ONIT.US,D,20200224,000000,20.549,20.999,19.949,20.249,77306,0
+ONIT.US,D,20200225,000000,20.249,20.999,19.199,19.349,162489,0
+ONIT.US,D,20200226,000000,21.899,22.649,20.249,20.549,131293,0
+ONIT.US,D,20200227,000000,20.399,21.899,18.749,20.399,261914,0
+ONIT.US,D,20200228,000000,19.949,20.249,18.299,18.749,97822,0
+ONIT.US,D,20200302,000000,18.749,19.949,18.149,19.499,60445,0
+ONIT.US,D,20200303,000000,19.199,19.199,17.699,18.299,79200,0
+ONIT.US,D,20200304,000000,18.599,19.199,17.099,17.399,156797,0
+ONIT.US,D,20200305,000000,17.399,18.149,15.899,16.049,107368,0
+ONIT.US,D,20200306,000000,16.349,16.949,15.749,16.499,87639,0
+ONIT.US,D,20200309,000000,15.749,15.749,11.999,14.549,100680,0
+ONIT.US,D,20200310,000000,15.149,17.249,14.701,16.649,112347,0
+ONIT.US,D,20200311,000000,16.499,17.549,14.999,15.599,94462,0
+ONIT.US,D,20200312,000000,14.249,15.749,13.657,13.799,137561,0
+ONIT.US,D,20200313,000000,14.507,16.349,14.507,16.349,112483,0
+ONIT.US,D,20200316,000000,15.449,15.449,10.342,10.349,144369,0
+ONIT.US,D,20200317,000000,11.099,12.116,11.099,11.924,108674,0
+ONIT.US,D,20200318,000000,11.399,12.182,6.0087,6.7017,137312,0
+ONIT.US,D,20200319,000000,7.7996,8.5496,6.7497,7.2911,182778,0
+ONIT.US,D,20200320,000000,7.3901,10.499,7.1996,7.1996,418193,0
+ONIT.US,D,20200323,000000,7.4996,10.346,7.3511,8.7776,136114,0
+ONIT.US,D,20200324,000000,9.3745,11.248,7.6166,8.6801,130712,0
+ONIT.US,D,20200325,000000,8.8511,10.184,8.6996,9.073,134111,0
+ONIT.US,D,20200326,000000,9.526,12.743,9.1495,11.087,627392,0
+ONIT.US,D,20200327,000000,10.499,10.499,7.9511,8.5346,219460,0
+ONIT.US,D,20200330,000000,8.2706,8.6996,7.5161,8.0156,111170,0
+ONIT.US,D,20200331,000000,7.9496,8.1746,6.8997,7.4996,131389,0
+ONIT.US,D,20200401,000000,7.0496,7.0496,6.1497,6.2037,85216,0
+ONIT.US,D,20200402,000000,6.4512,6.7317,4.7998,5.7777,120377,0
+ONIT.US,D,20200403,000000,6.0012,6.0012,4.2163,4.7173,251506,0
+ONIT.US,D,20200406,000000,5.2497,6.5982,4.9498,5.9847,177087,0
+ONIT.US,D,20200407,000000,6.5997,7.0496,6.0087,6.1347,117984,0
+ONIT.US,D,20200408,000000,5.9997,6.6012,5.9997,6.6012,75329,0
+ONIT.US,D,20200409,000000,6.5997,8.2496,6.5997,8.1011,273084,0
+ONIT.US,D,20200413,000000,8.2496,8.2496,6.4662,6.9447,113517,0
+ONIT.US,D,20200414,000000,7.3346,7.3346,6.3162,6.5277,93558,0
+ONIT.US,D,20200415,000000,6.3492,7.2521,5.5497,6.2682,138373,0
+ONIT.US,D,20200416,000000,6.1812,6.1812,5.5497,5.7897,97162,0
+ONIT.US,D,20200417,000000,6.2997,7.0496,5.9997,6.7782,157951,0
+ONIT.US,D,20200420,000000,6.4497,6.7452,5.9997,6.0762,62721,0
+ONIT.US,D,20200421,000000,5.6997,6.8997,5.6997,6.4152,129808,0
+ONIT.US,D,20200422,000000,6.6342,6.7482,5.7747,5.9502,119605,0
+ONIT.US,D,20200423,000000,6.2037,6.4467,5.5737,6.1212,79973,0
+ONIT.US,D,20200424,000000,6.1497,6.1497,5.6232,5.7492,82237,0
+ONIT.US,D,20200427,000000,5.9997,6.2997,5.5497,6.2247,95192,0
+ONIT.US,D,20200428,000000,6.4497,7.0496,6.1362,6.8847,132782,0
+ONIT.US,D,20200429,000000,7.0496,7.4696,6.6027,6.8997,87674,0
+ONIT.US,D,20200430,000000,6.2997,6.8982,6.0792,6.3252,66144,0
+ONIT.US,D,20200501,000000,6.2997,6.3597,5.7222,6.0747,60182,0
+ONIT.US,D,20200504,000000,6.1497,6.1602,5.5512,5.9787,67292,0
+ONIT.US,D,20200505,000000,5.9997,6.2997,5.7972,5.8152,97759,0
+ONIT.US,D,20200506,000000,5.7012,6.1182,5.2947,5.4042,104673,0
+ONIT.US,D,20200507,000000,5.4942,5.9997,5.4372,5.9997,80305,0
+ONIT.US,D,20200508,000000,7.4996,11.549,6.6297,10.201,940176,0
+ONIT.US,D,20200511,000000,10.199,11.249,9.601,10.049,239759,0
+ONIT.US,D,20200512,000000,10.121,10.181,9.0145,9.151,116694,0
+ONIT.US,D,20200513,000000,8.9996,9.148,7.9646,8.3591,119116,0
+ONIT.US,D,20200514,000000,8.1746,9.37,7.9496,8.9291,86486,0
+ONIT.US,D,20200515,000000,8.8496,9.448,8.2511,9.0265,71196,0
+ONIT.US,D,20200518,000000,9.487,10.499,9.151,10.199,168920,0
+ONIT.US,D,20200519,000000,9.9,10.319,9.2995,9.499,103119,0
+ONIT.US,D,20200520,000000,9.4495,10.492,9.4495,10.046,95789,0
+ONIT.US,D,20200521,000000,10.379,10.409,9.75,10.168,79162,0
+ONIT.US,D,20200522,000000,10.334,10.346,9.561,10.031,63440,0
+ONIT.US,D,20200526,000000,10.424,11.24,10.199,10.637,72281,0
+ONIT.US,D,20200527,000000,11.002,11.099,10.499,11.075,59006,0
+ONIT.US,D,20200528,000000,11.249,13.343,11.174,12.025,165304,0
+ONIT.US,D,20200529,000000,11.999,12.025,10.816,11.087,165304,0
+ONIT.US,D,20200601,000000,11.099,11.827,10.949,11.237,37909,0
+ONIT.US,D,20200602,000000,11.549,11.563,10.499,10.63,105600,0
+ONIT.US,D,20200603,000000,10.664,11.23,10.472,10.73,98005,0
+ONIT.US,D,20200604,000000,11.099,11.999,10.799,11.638,119632,0
+ONIT.US,D,20200605,000000,12.599,12.749,11.509,11.858,167541,0
+ONIT.US,D,20200608,000000,12.749,12.749,11.851,12.001,105009,0
+ONIT.US,D,20200609,000000,12.449,12.592,11.249,12.125,94113,0
+ONIT.US,D,20200610,000000,12.569,12.569,10.921,11.399,104411,0
+ONIT.US,D,20200611,000000,10.409,10.884,9.955,10.276,95801,0
+ONIT.US,D,20200612,000000,11.249,11.249,10.049,10.561,77059,0
+ONIT.US,D,20200615,000000,10.049,11.099,9.4585,10.717,105767,0
+ONIT.US,D,20200616,000000,11.168,11.321,10.795,10.994,53291,0
+ONIT.US,D,20200617,000000,11.002,11.249,10.199,10.309,105422,0
+ONIT.US,D,20200618,000000,10.349,10.6,9.3745,9.615,119940,0
+ONIT.US,D,20200619,000000,9.4495,10.154,9.0235,9.1915,167300,0
+ONIT.US,D,20200622,000000,9.1495,9.75,8.9996,9.397,115943,0
+ONIT.US,D,20200623,000000,9.6,10.049,9.0445,9.2155,85411,0
+ONIT.US,D,20200624,000000,9.2995,9.2995,8.6996,8.9561,138561,0
+ONIT.US,D,20200625,000000,8.6996,8.9456,8.5496,8.7551,162765,0
+ONIT.US,D,20200626,000000,8.8496,9.6,8.5721,9.3085,1023132,0
+ONIT.US,D,20200629,000000,9.2995,10.859,8.8496,10.112,164314,0
+ONIT.US,D,20200630,000000,10.304,10.499,9.75,9.96,43828,0
+ONIT.US,D,20200701,000000,9.9,10.498,9.187,9.415,65502,0
+ONIT.US,D,20200702,000000,9.75,9.9,9.415,9.576,23419,0
+ONIT.US,D,20200706,000000,9.75,9.9,8.9471,9.427,43636,0
+ONIT.US,D,20200707,000000,9.157,9.4465,9.007,9.0535,35076,0
+ONIT.US,D,20200708,000000,8.9996,9.286,8.8076,8.8211,37882,0
+ONIT.US,D,20200709,000000,8.8196,8.9606,8.5571,8.6321,52264,0
+ONIT.US,D,20200710,000000,8.5511,9.295,8.5511,9.136,31626,0
+ONIT.US,D,20200713,000000,9.1495,9.373,8.6996,8.7746,35360,0
+ONIT.US,D,20200714,000000,8.8451,9.148,8.3996,8.8481,61899,0
+ONIT.US,D,20200715,000000,9.0955,9.748,8.5961,9.735,73303,0
+ONIT.US,D,20200716,000000,9.6,10.205,9.415,9.712,140954,0
+ONIT.US,D,20200717,000000,13.903,14.653,12.473,13.801,694650,0
+ONIT.US,D,20200720,000000,13.55,13.943,12.775,13.544,117334,0
+ONIT.US,D,20200721,000000,12.902,16.049,12.899,15.899,178914,0
+ONIT.US,D,20200722,000000,16.349,19.349,15.749,18.899,208493,0
+ONIT.US,D,20200723,000000,18.599,18.599,17.549,17.999,102994,0
+ONIT.US,D,20200724,000000,17.999,18.449,17.549,17.999,67582,0
+ONIT.US,D,20200727,000000,17.549,18.449,16.801,18.149,60586,0
+ONIT.US,D,20200728,000000,17.999,18.899,17.249,18.599,57504,0
+ONIT.US,D,20200729,000000,18.749,18.749,17.699,17.849,36473,0
+ONIT.US,D,20200730,000000,17.849,18.749,17.549,18.449,53452,0
+ONIT.US,D,20200731,000000,18.599,18.599,17.699,17.849,45232,0
+ONIT.US,D,20200803,000000,18.299,19.499,17.549,19.349,66066,0
+ONIT.US,D,20200804,000000,18.749,22.349,18.749,21.599,140745,0
+ONIT.US,D,20200805,000000,21.899,22.499,20.699,21.599,79220,0
+ONIT.US,D,20200806,000000,21.899,23.549,21.749,22.649,74124,0
+ONIT.US,D,20200807,000000,23.249,25.499,22.649,23.999,87881,0
+ONIT.US,D,20200810,000000,24.599,26.249,23.699,24.599,71910,0
+ONIT.US,D,20200811,000000,24.149,24.449,21.749,21.749,101640,0
+ONIT.US,D,20200812,000000,22.199,23.399,21.299,22.349,49631,0
+ONIT.US,D,20200813,000000,22.199,22.199,20.249,21.149,55278,0
+ONIT.US,D,20200814,000000,21.09,21.875,20.26,21,79909,0
+ONIT.US,D,20200817,000000,21,21.5,20.5401,20.85,60132,0
+ONIT.US,D,20200818,000000,20.83,20.83,18.4967,19.6,115839,0
+ONIT.US,D,20200819,000000,19.5,20.8,19.08,20.11,91423,0
+ONIT.US,D,20200820,000000,19.88,20.187,19.49,19.9,54175,0
+ONIT.US,D,20200821,000000,19.74,19.74,18.51,18.58,69266,0
+ONIT.US,D,20200824,000000,18.74,18.78,17.17,18.38,120195,0
+ONIT.US,D,20200825,000000,18.61,19.3,18.29,19.18,52564,0
+ONIT.US,D,20200826,000000,19.14,19.23,18.71,18.91,61327,0
+ONIT.US,D,20200827,000000,18.9,19.1617,18.19,18.45,39865,0
+ONIT.US,D,20200828,000000,18.51,19.185,18.385,18.75,36527,0
+ONIT.US,D,20200831,000000,19.34,19.5499,18.39,19.02,51230,0
+ONIT.US,D,20200901,000000,18.97,18.97,17.84,18.4,42641,0
+ONIT.US,D,20200902,000000,18.45,18.8,18.2,18.49,35924,0
+ONIT.US,D,20200903,000000,18.6,19.019,17.2875,17.46,48939,0
+ONIT.US,D,20200904,000000,17.65,18.49,17.36,18.29,82025,0
+ONIT.US,D,20200908,000000,18.07,18.08,17.51,17.83,63410,0
+ONIT.US,D,20200909,000000,17.99,18.825,17.52,18.34,85072,0
+ONIT.US,D,20200910,000000,18.51,18.93,17.8388,18.24,60593,0
+ONIT.US,D,20200911,000000,18.4,18.4,17.59,17.85,67688,0
+ONIT.US,D,20200914,000000,17.87,18.055,17.42,17.75,98608,0
+ONIT.US,D,20200915,000000,18.66,22.6962,18.3818,21.94,298520,0
+ONIT.US,D,20200916,000000,22.16,23.05,21.25,21.4,137115,0
+ONIT.US,D,20200917,000000,21.05,22.3699,21,22.16,47044,0
+ONIT.US,D,20200918,000000,22.11,24.09,22.11,23.56,115256,0
+ONIT.US,D,20200921,000000,23.01,23.6544,22.8,23.49,66652,0
+ONIT.US,D,20200922,000000,23.72,23.89,22.55,23.25,46660,0
+ONIT.US,D,20200923,000000,23.58,23.765,21.68,21.91,74782,0
+ONIT.US,D,20200924,000000,21.75,21.92,20.73,21.23,69071,0
+ONIT.US,D,20200925,000000,21.14,21.98,20.47,21.8,72747,0
+ONIT.US,D,20200928,000000,22,23.31,22,22.55,59129,0
+ONIT.US,D,20200929,000000,22.53,22.7938,21.09,21.64,61740,0
+ONIT.US,D,20200930,000000,21.93,22.1,21.045,21.12,112529,0
+ONIT.US,D,20201001,000000,21.42,22.57,20.61,22.05,78477,0
+ONIT.US,D,20201002,000000,21.68,23.54,21.16,23.45,55400,0
+ONIT.US,D,20201005,000000,23.79,25.22,23.22,24.61,96315,0
+ONIT.US,D,20201006,000000,24.72,25.43,24.07,24.07,109925,0
+ONIT.US,D,20201007,000000,24.51,25.88,24.51,25.37,94119,0
+ONIT.US,D,20201008,000000,25.47,25.98,24.65,25.68,47763,0
+ONIT.US,D,20201009,000000,25.93,27.705,25.675,27.1,63331,0
+ONIT.US,D,20201012,000000,27.11,27.235,26.25,26.6,65993,0
+ONIT.US,D,20201013,000000,26.51,27.215,26.161,26.84,40926,0
+ONIT.US,D,20201014,000000,26.77,27.81,26.5,27.12,53319,0
+ONIT.US,D,20201015,000000,26.82,29.4999,26.465,28.72,132547,0
+ONIT.US,D,20201016,000000,28.8,28.8,27.03,27.71,157705,0
+ONIT.US,D,20201019,000000,28.19,29.14,27.78,27.88,81435,0
+ONIT.US,D,20201020,000000,28.19,28.6,25.01,26.71,119980,0
+ONIT.US,D,20201021,000000,26.81,27.14,25.07,25.37,44576,0
+ONIT.US,D,20201022,000000,25.36,26.13,24.71,25.11,38755,0
+ONIT.US,D,20201023,000000,25.35,25.95,24.62,25.49,18256,0
+ONIT.US,D,20201026,000000,25.1,25.32,24.07,24.32,39485,0
+ONIT.US,D,20201027,000000,24.34,24.45,23.5,23.85,43988,0
+ONIT.US,D,20201028,000000,23.5,23.6858,22.65,22.94,62455,0
+ONIT.US,D,20201029,000000,22.89,23.75,22.77,23.63,32629,0
+ONIT.US,D,20201030,000000,23.42,23.94,22.385,23.1,58680,0
+ONIT.US,D,20201102,000000,23.42,24.13,23.06,23.56,30524,0
+ONIT.US,D,20201103,000000,23.9,25.4447,23.846,24.91,55525,0
+ONIT.US,D,20201104,000000,25.25,25.25,24.1,24.15,41169,0
+ONIT.US,D,20201105,000000,24.34,25.065,23.95,24.09,40676,0
+ONIT.US,D,20201106,000000,24.46,24.62,23.31,23.48,40098,0
+ONIT.US,D,20201109,000000,24.59,25.2341,22.43,22.49,87810,0
+ONIT.US,D,20201110,000000,22.6,22.735,21.4,22.44,54179,0
+ONIT.US,D,20201111,000000,22.47,23,21.98,23,42568,0
+ONIT.US,D,20201112,000000,22.81,22.99,22.45,22.97,22218,0
+ONIT.US,D,20201113,000000,23,23.76,22.1,22.92,43431,0
+ONIT.US,D,20201116,000000,23.29,24.23,23.1,23.67,35543,0
+ONIT.US,D,20201117,000000,23.1761,24.1,23.1761,23.89,42079,0
+ONIT.US,D,20201118,000000,23.91,25.18,23.91,24.18,44866,0
+ONIT.US,D,20201119,000000,24.15,25.007,24.15,24.83,37563,0
+ONIT.US,D,20201120,000000,24.7,24.85,23.94,24.51,32488,0
+ONIT.US,D,20201123,000000,24.6,27.34,23.16,24,247591,0
+ONIT.US,D,20201124,000000,24.39,24.58,23.53,23.53,176331,0
+ONIT.US,D,20201125,000000,23.56,23.98,22.7508,23.56,66222,0
+ONIT.US,D,20201127,000000,23.35,24.22,22.9,24,46772,0
+ONIT.US,D,20201130,000000,23.88,24.3,23.215,23.6,80888,0
+ONIT.US,D,20201201,000000,23.99,24.7,23.02,23.49,54845,0
+ONIT.US,D,20201202,000000,23.38,23.785,23,23.66,29838,0
+ONIT.US,D,20201203,000000,23.8,24.35,22.92,23.66,61354,0
+ONIT.US,D,20201204,000000,23.86,24.41,23.2,23.85,63888,0
+ONIT.US,D,20201207,000000,23.94,24.4,23.51,24.26,50080,0
+ONIT.US,D,20201208,000000,24.1,24.54,24.03,24.26,62009,0
+ONIT.US,D,20201209,000000,24.48,26.2,24.28,26.05,120832,0
+ONIT.US,D,20201210,000000,25.82,27.16,25.82,26.37,54210,0
+ONIT.US,D,20201211,000000,26.14,26.66,25.5,26.55,40441,0
+ONIT.US,D,20201214,000000,26.72,27.01,25.61,26.71,64539,0
+ONIT.US,D,20201215,000000,26.99,27.79,26.36,26.9,35450,0
+ONIT.US,D,20201216,000000,26.79,27.23,26.42,26.53,23909,0
+ONIT.US,D,20201217,000000,26.61,27.27,26.06,27,31816,0
+ONIT.US,D,20201218,000000,27.03,27.0913,26.11,26.51,35047,0
+ONIT.US,D,20201221,000000,26.2,27.045,26,26.32,34201,0
+ONIT.US,D,20201222,000000,26.47,32.11,26.47,30.16,367067,0
+ONIT.US,D,20201223,000000,32.15,32.51,30.3538,30.82,138492,0
+ONIT.US,D,20201224,000000,30.94,31.22,29.63,31.03,33035,0
+ONIT.US,D,20201228,000000,31.31,31.31,29.4,29.48,80516,0
+ONIT.US,D,20201229,000000,29.49,29.49,27.06,28.09,116972,0
+ONIT.US,D,20201230,000000,28.04,29.71,27.8937,28.3,48263,0
+ONIT.US,D,20201231,000000,28.48,29.25,28.07,28.91,120119,0
+ONIT.US,D,20210104,000000,29.1,29.76,28.18,28.3,88157,0
+ONIT.US,D,20210105,000000,28.09,29.85,28.09,29.5,60132,0
+ONIT.US,D,20210106,000000,29.5,30.86,28.92,30.52,149004,0
+ONIT.US,D,20210107,000000,30.79,30.89,29,29.05,59080,0
+ONIT.US,D,20210108,000000,29.17,29.17,26.17,26.68,106849,0
+ONIT.US,D,20210111,000000,26.24,27.65,26.02,27.32,67101,0
+ONIT.US,D,20210112,000000,27.42,28.1,27.13,27.83,42561,0
+ONIT.US,D,20210113,000000,27.71,28.0999,26.7698,27,36432,0
+ONIT.US,D,20210114,000000,27.19,27.5425,26.9,27.09,31155,0
+ONIT.US,D,20210115,000000,26.71,27.21,26.28,26.28,48895,0
+ONIT.US,D,20210119,000000,26.3,26.66,25.88,26.38,34782,0
+ONIT.US,D,20210120,000000,26.61,26.99,26.1,26.5,35787,0
+ONIT.US,D,20210121,000000,26.56,26.56,25.7999,26.4,39598,0
+ONIT.US,D,20210122,000000,26.1844,26.575,25.795,26.07,40766,0
+ONIT.US,D,20210125,000000,25.65,25.8501,24.76,25.65,59501,0
+ONIT.US,D,20210126,000000,25.58,26.51,25.2,26.38,57927,0
+ONIT.US,D,20210127,000000,25.79,26.31,25.3,26.21,104698,0
+ONIT.US,D,20210128,000000,26.21,26.83,25.06,25.06,50812,0
+ONIT.US,D,20210129,000000,25.03,25.245,24.13,24.46,54259,0
+ONIT.US,D,20210201,000000,24.75,25.3378,24.21,25.06,57762,0
+ONIT.US,D,20210202,000000,25.04,25.44,24.44,24.76,50193,0
+ONIT.US,D,20210203,000000,24.81,25.9,24.4531,25.21,64237,0
+ONIT.US,D,20210204,000000,25.25,26.83,25.25,26.69,76759,0
+ONIT.US,D,20210205,000000,26.69,27.2253,26.1,27.14,54084,0
+ONIT.US,D,20210208,000000,27.14,28.84,27.14,28.5,84811,0
+ONIT.US,D,20210209,000000,28.36,28.36,27.145,27.46,70097,0
+ONIT.US,D,20210210,000000,29.93,29.93,27.22,29.6,218960,0
+ONIT.US,D,20210211,000000,29.11,29.97,27.865,28.28,81212,0
+ONIT.US,D,20210212,000000,28,28.42,27.54,27.98,44571,0
+ONIT.US,D,20210216,000000,28.05,29.45,28.05,28.98,93388,0
+ONIT.US,D,20210217,000000,28.73,29.19,28.4101,28.52,35418,0
+ONIT.US,D,20210218,000000,28.34,28.495,27.78,28.09,66477,0
+ONIT.US,D,20210219,000000,28.52,29.38,27.4403,29.35,117070,0
+ONIT.US,D,20210222,000000,29.26,30.94,28.71,29.78,138184,0
+ONIT.US,D,20210223,000000,29.45,29.45,27.625,28.8,89132,0
+ONIT.US,D,20210224,000000,28.57,29.845,27.74,29.6,71226,0
+ONIT.US,D,20210225,000000,29.37,30.3,29.03,29.26,63715,0
+ONIT.US,D,20210226,000000,29.31,29.31,27.73,27.97,79410,0
+ONIT.US,D,20210301,000000,28.32,28.79,27.64,28,52795,0
+ONIT.US,D,20210302,000000,28.57,28.69,27.7,28.5,54645,0
+ONIT.US,D,20210303,000000,28.55,29.889,28.55,29.33,84628,0
+ONIT.US,D,20210304,000000,29.22,29.23,25.23,26.6,168728,0
+ONIT.US,D,20210305,000000,28.05,29.1939,26.4833,27.92,140344,0
+ONIT.US,D,20210308,000000,28.33,28.33,27.04,27.27,51736,0
+ONIT.US,D,20210309,000000,27.27,27.88,26.7192,27.48,43133,0
+ONIT.US,D,20210310,000000,27.77,28.4201,27.17,27.17,24353,0
+ONIT.US,D,20210311,000000,27.55,27.7,26.89,27.52,27829,0
+ONIT.US,D,20210312,000000,27.83,28.32,27.06,28.21,46897,0
+ONIT.US,D,20210315,000000,28.2,31,27.775,30.67,121546,0
+ONIT.US,D,20210316,000000,30.69,30.69,28.39,28.75,46547,0
+ONIT.US,D,20210317,000000,28.9105,29.4,28.2,28.81,25666,0
+ONIT.US,D,20210318,000000,28.78,29.5,27.76,27.87,75968,0
+ONIT.US,D,20210319,000000,27.62,29.06,27.16,28.6,46808,0
+ONIT.US,D,20210322,000000,28.54,28.8,27.59,28.19,37063,0
+ONIT.US,D,20210323,000000,28.15,28.17,26.57,26.95,59021,0
+ONIT.US,D,20210324,000000,26.94,27.27,25.84,26.18,53771,0
+ONIT.US,D,20210325,000000,25.99,27.08,25.45,26.87,26028,0
+ONIT.US,D,20210326,000000,27,27.29,26.09,26.95,31180,0
+ONIT.US,D,20210329,000000,26.75,27.67,25.99,26.99,108263,0
+ONIT.US,D,20210330,000000,26.8,27.84,26.1,27.84,30089,0
+ONIT.US,D,20210331,000000,27.82,28.52,27.63,28.43,33680,0
+ONIT.US,D,20210401,000000,28.66,28.92,28.21,28.66,33485,0
+ONIT.US,D,20210405,000000,28.76,28.76,28.13,28.69,30069,0
+ONIT.US,D,20210406,000000,28.68,29.158,27.39,28,23388,0
+ONIT.US,D,20210407,000000,28.115,28.115,27.085,27.89,33741,0
+ONIT.US,D,20210408,000000,27.84,28.15,26.5,28.04,35877,0
+ONIT.US,D,20210409,000000,27.8,28.61,27.3,27.89,27767,0
+ONIT.US,D,20210412,000000,27.73,28.88,27.2,27.43,20623,0
+ONIT.US,D,20210413,000000,27.365,27.5,26.56,26.75,35923,0
+ONIT.US,D,20210414,000000,26.65,27.3,26.09,26.3,30422,0
+ONIT.US,D,20210415,000000,26.55,27.03,25.165,25.52,51539,0
+ONIT.US,D,20210416,000000,26.02,26.02,24.2056,25.03,80203,0
+ONIT.US,D,20210419,000000,24.79,25.46,23.825,24.16,32313,0
+ONIT.US,D,20210420,000000,23.9,24.0899,22.38,22.7,68662,0
+ONIT.US,D,20210421,000000,22.52,25.57,22.337,25.5,110761,0
+ONIT.US,D,20210422,000000,25.95,27.66,25.89,27.13,101194,0
+ONIT.US,D,20210423,000000,27.47,27.5,26.225,26.86,53396,0
+ONIT.US,D,20210426,000000,26.78,27,26.25,26.65,42765,0
+ONIT.US,D,20210427,000000,26.48,26.98,26.29,26.42,40370,0
+ONIT.US,D,20210428,000000,26.23,26.92,26.07,26.92,39343,0
+ONIT.US,D,20210429,000000,27.25,30,27.25,29.02,144811,0
+ONIT.US,D,20210430,000000,29.25,31.77,29.25,31.51,148869,0
+ONIT.US,D,20210503,000000,31.16,34,31.0142,33.5,96350,0
+ONIT.US,D,20210504,000000,33.39,33.48,32.38,33.05,110843,0
+ONIT.US,D,20210505,000000,33.37,33.37,31.93,31.99,42005,0
+ONIT.US,D,20210506,000000,32.31,32.72,31.34,31.75,71070,0
+ONIT.US,D,20210507,000000,31.97,31.97,31.02,31.25,39748,0
+ONIT.US,D,20210510,000000,31.29,31.955,30.4,30.77,44778,0
+ONIT.US,D,20210511,000000,30.405,32.34,30.11,31.99,68683,0
+ONIT.US,D,20210512,000000,32,32.69,30.99,31.35,111978,0
+ONIT.US,D,20210513,000000,31.74,32.5,31.725,31.95,69374,0
+ONIT.US,D,20210514,000000,32.49,33.32,31.64,31.74,33685,0
+ONIT.US,D,20210517,000000,31.91,33,31.43,32.49,44460,0
+ONIT.US,D,20210518,000000,32.86,33.48,32.1585,32.65,23176,0
+ONIT.US,D,20210519,000000,32.064,32.71,31.3,32.5,47982,0
+ONIT.US,D,20210520,000000,32.88,32.92,32.11,32.45,21032,0
+ONIT.US,D,20210521,000000,32.72,33.145,32.34,33.06,50772,0
+ONIT.US,D,20210524,000000,33.04,34,32.685,34,96271,0
+ONIT.US,D,20210525,000000,34.57,34.79,32.43,32.57,109166,0
+ONIT.US,D,20210526,000000,32.85,33.5,31.49,32.16,51004,0
+ONIT.US,D,20210527,000000,33.71,33.71,32.37,32.55,20464,0
+ONIT.US,D,20210528,000000,32.66,33.05,32.38,32.79,26047,0
+ONIT.US,D,20210601,000000,32.7614,34,32.7614,34,62684,0
+ONIT.US,D,20210602,000000,34.16,34.2,32.8,34.2,55641,0
+ONIT.US,D,20210603,000000,33.74,33.92,31.28,31.31,66846,0
+ONIT.US,D,20210604,000000,31.92,32.58,31.06,32.15,62021,0
+ONIT.US,D,20210607,000000,32.43,35.08,32.43,34.71,232438,0
+ONIT.US,D,20210608,000000,34.52,34.985,33.23,33.43,90577,0
+ONIT.US,D,20210609,000000,33.53,34.6,33,34.2,109876,0
+ONIT.US,D,20210610,000000,34,34.89,33.15,33.6,74262,0
+ONIT.US,D,20210611,000000,33.7828,34,32.31,32.47,56294,0
+ONIT.US,D,20210614,000000,32.75,33.01,32.195,32.46,65108,0
+ONIT.US,D,20210615,000000,32.45,33.3,31.6301,32.69,78305,0
+ONIT.US,D,20210616,000000,32.34,32.93,31.66,32.4,78817,0
+ONIT.US,D,20210617,000000,32.07,32.07,30.02,30.81,117246,0
+ONIT.US,D,20210618,000000,30.25,31.28,29.67,30.26,119012,0
+ONIT.US,D,20210621,000000,30.7,30.81,29.23,30.65,104391,0
+ONIT.US,D,20210622,000000,30.65,31,30.31,30.7,76213,0
+ONIT.US,D,20210623,000000,30.58,31.17,30.28,31.08,114656,0
+ONIT.US,D,20210624,000000,31.2,32,30.78,31.5,105455,0
+ONIT.US,D,20210625,000000,31.88,32,30.34,30.81,1020720,0
+ONIT.US,D,20210628,000000,30.97,31.01,28.32,28.89,105933,0
+ONIT.US,D,20210629,000000,29.05,30.33,28.74,29.06,97938,0
+ONIT.US,D,20210630,000000,29.64,31,29.39,30.98,153889,0
+ONIT.US,D,20210701,000000,31.04,31.64,29.58,30.42,81887,0
+ONIT.US,D,20210702,000000,30.61,30.61,29.76,29.92,70177,0
+ONIT.US,D,20210706,000000,30.02,30.02,28.22,28.54,61710,0
+ONIT.US,D,20210707,000000,28.62,28.845,27.64,28.25,64461,0
+ONIT.US,D,20210708,000000,27.74,28.63,27.2,28.46,91481,0
+ONIT.US,D,20210709,000000,28.87,29.5,27.82,28.29,53760,0
+ONIT.US,D,20210712,000000,28.15,28.83,28.07,28.69,36228,0
+ONIT.US,D,20210713,000000,28.46,28.985,27.11,27.46,87315,0
+ONIT.US,D,20210714,000000,27.69,28.045,26.57,27.04,88085,0
+ONIT.US,D,20210715,000000,26.8,27.34,26.19,26.89,51281,0
+ONIT.US,D,20210716,000000,26.97,27.12,25.9612,26.08,41904,0
+ONIT.US,D,20210719,000000,25.12,25.69,24.32,24.52,118409,0
+ONIT.US,D,20210720,000000,24.82,26.505,24.82,26.13,78863,0
+ONIT.US,D,20210721,000000,26.4,26.87,26.21,26.53,36387,0
+ONIT.US,D,20210722,000000,26.25,26.25,25.26,25.74,37168,0
+ONIT.US,D,20210723,000000,25.7583,25.7583,24.91,25.04,27846,0
+ONIT.US,D,20210726,000000,25.01,26.2689,25.01,25.67,40594,0
+ONIT.US,D,20210727,000000,25.05,25.39,25.03,25.11,30457,0
+ONIT.US,D,20210728,000000,25.48,26.19,25.2,25.84,36439,0
+ONIT.US,D,20210729,000000,26.27,26.639,26,26.11,23784,0
+ONIT.US,D,20210730,000000,26.1,26.65,25.565,26.15,40810,0
+ONIT.US,D,20210802,000000,26.34,26.6,25.95,26.13,32843,0
+ONIT.US,D,20210803,000000,26.18,27.1,26.18,27.01,49402,0
+ONIT.US,D,20210804,000000,26.84,27.16,25.36,25.93,52128,0
+ONIT.US,D,20210805,000000,25.53,27.18,25.06,26.95,46991,0
+ONIT.US,D,20210806,000000,27.46,28.5,27.43,28.04,146949,0
+ONIT.US,D,20210809,000000,28,29,27.95,28.43,50289,0
+ONIT.US,D,20210810,000000,28.37,29,28.37,28.91,49295,0
+ONIT.US,D,20210811,000000,28.82,29.25,28.465,29.22,38040,0
+ONIT.US,D,20210812,000000,29.3,29.32,28.65,29.01,66595,0
+ONIT.US,D,20210813,000000,29.38,29.38,28.555,28.7,21052,0
+ONIT.US,D,20210816,000000,28.69,28.91,28.17,28.33,36655,0
+ONIT.US,D,20210817,000000,27.75,28.5665,27,27.38,31757,0
+ONIT.US,D,20210818,000000,27.86,28.75,27.86,28.52,46464,0
+ONIT.US,D,20210819,000000,28,29,27.09,27.45,25894,0
+ONIT.US,D,20210820,000000,27.3,27.68,26.72,27.11,25157,0
+ONIT.US,D,20210823,000000,27.34,28.02,26.68,27.08,17611,0
+ONIT.US,D,20210824,000000,27.06,28.03,26.91,27.84,11204,0
+ONIT.US,D,20210825,000000,27.59,28.49,27.59,28.48,20413,0
+ONIT.US,D,20210826,000000,28.22,28.22,27.411,27.76,25119,0
+ONIT.US,D,20210827,000000,27.655,28.5,27.6,28.33,39539,0
+ONIT.US,D,20210830,000000,28.53,28.53,27.24,27.29,19567,0
+ONIT.US,D,20210831,000000,27.09,28.31,27.05,28.3,33167,0
+ONIT.US,D,20210901,000000,28.15,28.49,27.43,27.8,38011,0
+ONIT.US,D,20210902,000000,27.73,28.49,27.5,28.19,31784,0
+ONIT.US,D,20210903,000000,28.13,28.23,27.7,28.13,25942,0
+ONIT.US,D,20210907,000000,28.13,28.49,27.6,27.75,42719,0
+ONIT.US,D,20210908,000000,27.69,27.74,27.1,27.2,26279,0
+ONIT.US,D,20210909,000000,28,29,27.96,28.82,62363,0
+ONIT.US,D,20210910,000000,28.9,29.2,28.39,28.48,43639,0
+ONIT.US,D,20210913,000000,28.72,29,28.02,28.45,43018,0
+ONIT.US,D,20210914,000000,28.82,28.82,27.37,27.59,23396,0
+ONIT.US,D,20210915,000000,27.55,28.13,27.245,27.6,32090,0
+ONIT.US,D,20210916,000000,27.69,28.84,27.43,28.39,30181,0
+ONIT.US,D,20210917,000000,28.53,28.63,28.01,28.39,87114,0
+ONIT.US,D,20210920,000000,27.81,28.2,27.28,27.76,29306,0
+ONIT.US,D,20210921,000000,27.75,27.795,27.21,27.46,30269,0
+ONIT.US,D,20210922,000000,27.56,28.5,27.56,28.29,22506,0
+ONIT.US,D,20210923,000000,28.39,28.79,28.21,28.35,62330,0
+ONIT.US,D,20210924,000000,28.08,28.75,28.08,28.37,25865,0
+ONIT.US,D,20210927,000000,28.65,29.05,28.5,28.58,81944,0
+ONIT.US,D,20210928,000000,28.64,28.7,27.55,27.67,21611,0
+ONIT.US,D,20210929,000000,27.71,27.71,26.5,27.16,44008,0
+ONIT.US,D,20210930,000000,27.34,28.44,27.2435,28.13,63695,0
+ONIT.US,D,20211001,000000,28.29,29,28.27,28.82,42938,0
+ONIT.US,D,20211004,000000,28.99,29.08,28.6,28.76,44886,0
+ONIT.US,D,20211005,000000,28.93,29,28.54,28.75,31926,0
+ONIT.US,D,20211006,000000,28.44,28.47,27.75,27.76,19397,0
+ONIT.US,D,20211007,000000,27.93,28.79,27.93,28.59,35115,0
+ONIT.US,D,20211008,000000,28.45,28.97,28.3,28.62,16422,0
+ONIT.US,D,20211011,000000,28.73,29,28.5,28.96,43638,0
+ONIT.US,D,20211012,000000,28.89,29.054,28.635,28.75,32882,0
+ONIT.US,D,20211013,000000,28.86,29.095,28.4,29.03,22275,0
+ONIT.US,D,20211014,000000,29.1,29.2,28.76,28.77,52054,0
+ONIT.US,D,20211015,000000,29.2,29.6,28.91,29.59,130052,0
+ONIT.US,D,20211018,000000,29.6,31.31,29.6,31.25,118554,0
+ONIT.US,D,20211019,000000,31.35,31.9799,30.66,31.25,54646,0
+ONIT.US,D,20211020,000000,31.49,32.99,31.28,32.9,43062,0
+ONIT.US,D,20211021,000000,32.95,33.16,32.18,32.69,38065,0
+ONIT.US,D,20211022,000000,32.7887,33.45,32.57,33.36,31348,0
+ONIT.US,D,20211025,000000,33.42,34.75,33.2007,34.06,58675,0
+ONIT.US,D,20211026,000000,33.99,33.99,32.52,32.54,44024,0
+ONIT.US,D,20211027,000000,32.18,32.5,31.25,31.51,40137,0
+ONIT.US,D,20211028,000000,31.46,32.17,30.93,31.03,38239,0
+ONIT.US,D,20211029,000000,30.87,31.9,30.75,31.41,32397,0
+ONIT.US,D,20211101,000000,31.68,32.725,31.68,32.02,28446,0
+ONIT.US,D,20211102,000000,32.3,32.5664,31.05,31.35,62129,0
+ONIT.US,D,20211103,000000,30.88,32.4,30.51,31.68,15832,0
+ONIT.US,D,20211104,000000,32.07,32.07,30.5,31.77,29237,0
+ONIT.US,D,20211105,000000,32.3,33.63,32.2,33.18,52710,0
+ONIT.US,D,20211108,000000,35.21,38.19,35.19,37.08,176172,0
+ONIT.US,D,20211109,000000,36.98,37.37,35.72,36.2,83799,0
+ONIT.US,D,20211110,000000,36.21,36.21,33.65,34.36,46636,0
+ONIT.US,D,20211111,000000,34.4847,34.795,33.93,34.1,28732,0
+ONIT.US,D,20211112,000000,34.01,34.01,33.03,33.82,30927,0
+ONIT.US,D,20211115,000000,33.75,34.27,33.19,34.21,54330,0
+ONIT.US,D,20211116,000000,33.91,33.91,33.23,33.41,47075,0
+ONIT.US,D,20211117,000000,33.23,33.2998,31.53,32.04,44009,0
+ONIT.US,D,20211118,000000,31.98,32.41,30.5429,31.93,45396,0
+ONIT.US,D,20211119,000000,31.37,32.32,31.37,32.09,30895,0
+ONIT.US,D,20211122,000000,32.19,33.17,32.19,33.02,49526,0
+ONIT.US,D,20211123,000000,32.91,33.25,31.83,33.12,45719,0
+ONIT.US,D,20211124,000000,32.76,33.68,32.7158,33.17,24419,0
+ONIT.US,D,20211126,000000,31.99,32.9899,31,32.34,30269,0
+ONIT.US,D,20211129,000000,32.64,32.64,31.09,31.73,35307,0
+ONIT.US,D,20211130,000000,31.21,32.35,30.95,31.88,68417,0
+ONIT.US,D,20211201,000000,32.85,33.62,31.845,33.26,87776,0
+ONIT.US,D,20211202,000000,33.58,35.3,33.5401,35.12,83906,0
+ONIT.US,D,20211203,000000,35.42,35.49,34.26,34.53,63234,0
+ONIT.US,D,20211206,000000,35.19,36.87,35.19,35.4,72806,0
+ONIT.US,D,20211207,000000,36.03,37.0806,35.6657,36.19,59698,0
+ONIT.US,D,20211208,000000,36.72,36.96,35.74,36.53,59752,0
+ONIT.US,D,20211209,000000,36.23,38.72,36.23,38.65,134072,0
+ONIT.US,D,20211210,000000,38.66,39.28,38.07,38.28,158097,0
+ONIT.US,D,20211213,000000,39.09,39.32,36.57,37.24,56807,0
+ONIT.US,D,20211214,000000,37.26,38.67,36.6901,36.84,54676,0
+ONIT.US,D,20211215,000000,36.75,36.893,35.5101,36.66,29846,0
+ONIT.US,D,20211216,000000,36.83,38.09,36.51,36.68,32984,0
+ONIT.US,D,20211217,000000,36.41,37.48,35.98,37.05,51964,0
+ONIT.US,D,20211220,000000,36.82,37.23,35.5285,37.13,42903,0
+ONIT.US,D,20211221,000000,37.14,38.98,37.14,38.52,32327,0
+ONIT.US,D,20211222,000000,38.52,39.93,38.52,39.87,58997,0
+ONIT.US,D,20211223,000000,39.87,40.06,39.41,39.52,43175,0
+ONIT.US,D,20211227,000000,40.03,40.04,38.93,39.11,73229,0
+ONIT.US,D,20211228,000000,39.11,40.47,39.11,40.07,36280,0
+ONIT.US,D,20211229,000000,40.07,41.01,40.07,40.59,35786,0
+ONIT.US,D,20211230,000000,40.36,40.78,40.11,40.29,23784,0
+ONIT.US,D,20211231,000000,39.9,40.2,39.4,39.97,42803,0
+ONIT.US,D,20220103,000000,40.11,40.98,39.8494,40.27,48144,0
+ONIT.US,D,20220104,000000,40.19,41.095,39.46,40.89,127426,0
+ONIT.US,D,20220105,000000,40.59,41.575,40.42,40.55,68240,0
+ONIT.US,D,20220106,000000,40.44,41.315,40.09,40.2,28747,0
+ONIT.US,D,20220107,000000,40.25,41.92,39.47,41.3,46539,0
+ONIT.US,D,20220110,000000,40.36,40.49,39.05,39.55,61273,0
+ONIT.US,D,20220111,000000,39.73,41.14,39.73,40.82,28139,0
+ONIT.US,D,20220112,000000,41.25,41.25,40.07,40.23,29829,0
+ONIT.US,D,20220113,000000,40.64,41.159,40.19,40.6,22953,0
+ONIT.US,D,20220114,000000,40.33,40.81,40.25,40.67,26144,0
+ONIT.US,D,20220118,000000,40.78,40.78,39.6678,40.05,43738,0
+ONIT.US,D,20220119,000000,40.28,40.28,38.65,39.15,26142,0
+ONIT.US,D,20220120,000000,38.86,39.69,37.9,38.16,22615,0
+ONIT.US,D,20220121,000000,37.91,38.07,37,37.74,48352,0
+ONIT.US,D,20220124,000000,36.8,37.38,36.02,36.51,69861,0
+ONIT.US,D,20220125,000000,36.23,38.16,35.9,37.92,41193,0
+ONIT.US,D,20220126,000000,38.09,39.42,36.7,37.47,29521,0
+ONIT.US,D,20220127,000000,37.55,37.55,35.52,35.63,43259,0
+ONIT.US,D,20220128,000000,35.55,36.04,35.02,35.98,31514,0
+ONIT.US,D,20220131,000000,35.55,37.01,35.2,36.68,29573,0
+ONIT.US,D,20220201,000000,35.46,37.675,35.46,37.12,33193,0
+ONIT.US,D,20220202,000000,37,37,35.927,36.43,25817,0
+ONIT.US,D,20220203,000000,36.15,36.88,34.25,34.53,41544,0
+ONIT.US,D,20220204,000000,34.25,35.4,33.995,35.03,51924,0
+ONIT.US,D,20220207,000000,35,36.205,35,35.58,29987,0
+ONIT.US,D,20220208,000000,35.42,36.09,35.105,35.58,33439,0
+ONIT.US,D,20220209,000000,35.66,36.32,35.33,35.78,26294,0
+ONIT.US,D,20220210,000000,35.36,36.5,34.87,35.16,29492,0
+ONIT.US,D,20220211,000000,35.33,36.06,35.04,35.36,19987,0
+ONIT.US,D,20220214,000000,35.19,35.775,34.8,35.15,17166,0
+ONIT.US,D,20220215,000000,35.27,36.705,35.27,36.15,15665,0
+ONIT.US,D,20220216,000000,36.075,36.205,35.68,35.98,12778,0
+ONIT.US,D,20220217,000000,35.94,35.99,35.32,35.4,20657,0
+ONIT.US,D,20220218,000000,34.91,36.02,34.91,35.31,17027,0
+ONIT.US,D,20220222,000000,35.11,35.4,34.15,34.27,39567,0
+ONIT.US,D,20220223,000000,34.5,34.64,34,34.14,20926,0
+ONIT.US,D,20220224,000000,34,35.41,33.504,35.17,34401,0
+ONIT.US,D,20220225,000000,34.65,35.06,31.72,32.01,63419,0
+ONIT.US,D,20220228,000000,32.21,32.295,27.6,28.63,102909,0
+ONIT.US,D,20220301,000000,28.46,28.46,26.22,26.77,103236,0
+ONIT.US,D,20220302,000000,26.81,28.2932,26.81,28.07,47441,0
+ONIT.US,D,20220303,000000,27.55,27.62,26.64,27.37,99579,0
+ONIT.US,D,20220304,000000,27.17,27.29,26.43,26.8,55661,0
+ONIT.US,D,20220307,000000,26.8,26.8,25.21,25.21,79828,0
+ONIT.US,D,20220308,000000,25.51,27.04,25.1604,25.82,83889,0
+ONIT.US,D,20220309,000000,26.35,27.4,25.46,25.79,48697,0
+ONIT.US,D,20220310,000000,25.4,26.1422,24.76,24.97,62601,0
+ONIT.US,D,20220311,000000,25,25,24.295,24.38,49812,0
+ONIT.US,D,20220314,000000,24.57,24.57,23.62,23.92,48427,0
+ONIT.US,D,20220315,000000,23.92,24.43,23.66,23.92,34634,0
+ONIT.US,D,20220316,000000,24.37,25.25,24.05,24.97,57983,0
+ONIT.US,D,20220317,000000,25.16,25.32,24.56,25.27,41636,0
+ONIT.US,D,20220318,000000,25.24,25.54,24.97,25.39,63494,0
+ONIT.US,D,20220321,000000,25.26,25.26,24.265,24.62,46144,0
+ONIT.US,D,20220322,000000,24.766,25.73,24.73,25.63,56334,0
+ONIT.US,D,20220323,000000,25.32,25.79,25.05,25.16,41321,0
+ONIT.US,D,20220324,000000,25.01,25.5,24.85,25.01,33446,0
+ONIT.US,D,20220325,000000,24.84,25.115,24.6,24.93,36232,0
+ONIT.US,D,20220328,000000,24.75,24.75,23.55,24.36,68170,0
+ONIT.US,D,20220329,000000,24.67,25.11,24.19,24.91,51276,0
+ONIT.US,D,20220330,000000,24.76,24.82,24.18,24.18,48423,0
+ONIT.US,D,20220331,000000,24.18,24.22,23.75,23.76,37482,0
+ONIT.US,D,20220401,000000,24.07,24.38,23.57,24.25,41969,0
+ONIT.US,D,20220404,000000,24.15,24.15,23.45,23.46,92978,0
+ONIT.US,D,20220405,000000,23.66,23.75,22,22.16,80098,0
+ONIT.US,D,20220406,000000,22,22.1699,21.23,21.3,83361,0
+ONIT.US,D,20220407,000000,21.35,21.35,20.1,20.17,106881,0
+ONIT.US,D,20220408,000000,20.25,21.83,20.25,21.61,82353,0
+ONIT.US,D,20220411,000000,21.5,21.9691,20.7,20.75,80421,0
+ONIT.US,D,20220412,000000,21.02,21.02,20.3,20.37,45946,0
+ONIT.US,D,20220413,000000,20.35,21.44,20.31,21.21,50300,0
+ONIT.US,D,20220414,000000,21.24,21.66,20.71,20.8,78592,0
+ONIT.US,D,20220418,000000,20.82,20.94,20.3509,20.57,57564,0
+ONIT.US,D,20220419,000000,20.55,20.55,19.85,19.86,110619,0
+ONIT.US,D,20220420,000000,20,20.96,19.93,20.26,77955,0
+ONIT.US,D,20220421,000000,20.48,20.48,19.26,19.29,102105,0
+ONIT.US,D,20220422,000000,19.27,19.61,18.65,18.83,78729,0
+ONIT.US,D,20220425,000000,18.65,18.88,18.18,18.56,70205,0
+ONIT.US,D,20220426,000000,18.45,18.46,17.8701,18.26,106258,0
+ONIT.US,D,20220427,000000,18.11,18.35,17.76,17.99,85084,0
+ONIT.US,D,20220428,000000,21,21.95,20.02,21.33,397023,0
+ONIT.US,D,20220429,000000,20.9,22.129,20.8,20.8,192212,0
+ONIT.US,D,20220502,000000,20.59,20.79,19.64,20.23,103483,0
+ONIT.US,D,20220503,000000,20.48,21.97,20.16,21.69,180097,0
+ONIT.US,D,20220504,000000,21.66,22.098,20.64,22.06,128251,0
+ONIT.US,D,20220505,000000,22.54,22.93,21.36,22.87,171243,0
+ONIT.US,D,20220506,000000,22.57,23.835,22.12,23.73,108539,0
+ONIT.US,D,20220509,000000,23.18,23.2937,21.86,22.53,86346,0
+ONIT.US,D,20220510,000000,22.82,23.34,21.935,22.8,170514,0
+ONIT.US,D,20220511,000000,22.58,22.9,21.33,21.61,68066,0
+ONIT.US,D,20220512,000000,21.3,21.89,20.51,21.8,78442,0
+ONIT.US,D,20220513,000000,21.82,22.65,21.655,22.54,79673,0
+ONIT.US,D,20220516,000000,22.505,22.775,21.68,21.83,47212,0
+ONIT.US,D,20220517,000000,22.31,22.7099,22.13,22.35,54092,0
+ONIT.US,D,20220518,000000,22,23.225,21.78,22.95,67923,0
+ONIT.US,D,20220519,000000,22.61,23.675,22.61,22.97,59613,0
+ONIT.US,D,20220520,000000,23.34,23.34,22.5,23.11,45525,0
+ONIT.US,D,20220523,000000,23.99,26.1,23.9401,25.92,141228,0
+ONIT.US,D,20220524,000000,26.18,26.18,24.76,25.24,90328,0
+ONIT.US,D,20220525,000000,25.09,25.395,24.88,25.18,64718,0
+ONIT.US,D,20220526,000000,25.76,26.955,25.585,26.9,100077,0
+ONIT.US,D,20220527,000000,27.03,27.42,26.15,26.42,72761,0
+ONIT.US,D,20220531,000000,26.58,28.5,26.58,27.98,118477,0
+ONIT.US,D,20220601,000000,27.87,28.84,27.15,28.5,96364,0
+ONIT.US,D,20220602,000000,28.81,29.2,27.49,28.66,83876,0
+ONIT.US,D,20220603,000000,28.45,29.5,28.37,29.27,88357,0
+ONIT.US,D,20220606,000000,29.14,29.69,28.5101,28.83,106865,0
+ONIT.US,D,20220607,000000,28.4,29,28.4,29,80124,0
+ONIT.US,D,20220608,000000,28.83,28.83,27.57,28.56,51765,0
+ONIT.US,D,20220609,000000,28.3,28.645,27.99,28.1,59063,0
+ONIT.US,D,20220610,000000,27.58,27.825,26.51,26.8,121417,0
+ONIT.US,D,20220613,000000,26.05,26.05,24.04,24.25,132147,0
+ONIT.US,D,20220614,000000,24.25,24.93,24.24,24.89,43260,0
+ONIT.US,D,20220615,000000,25.12,25.215,24.5196,25.01,58034,0
+ONIT.US,D,20220616,000000,24.37,24.37,22.6901,22.99,229750,0
+ONIT.US,D,20220617,000000,23.23,23.23,22.25,22.93,91963,0
+ONIT.US,D,20220621,000000,22.96,24.26,22.96,23.5,175211,0
+ONIT.US,D,20220622,000000,23.33,23.81,22.77,23.72,103093,0
+ONIT.US,D,20220623,000000,23.71,24.85,23.67,24.77,88299,0
+ONIT.US,D,20220624,000000,24.72,27.2,24.45,25.94,1026324,0
+ONIT.US,D,20220627,000000,26.23,27.66,26.15,26.5,113924,0
+ONIT.US,D,20220628,000000,27.02,27.42,26.64,26.7,91669,0
+ONIT.US,D,20220629,000000,26.62,27.59,25.92,27.55,85864,0
+ONIT.US,D,20220630,000000,26.88,27.88,25.895,27.4,85308,0
+ONIT.US,D,20220701,000000,27.43,27.8682,26.85,27.49,104986,0
+ONIT.US,D,20220705,000000,26.87,27.81,26.465,27.45,126434,0
+ONIT.US,D,20220706,000000,27.19,27.75,26.443,26.73,83495,0
+ONIT.US,D,20220707,000000,27.12,28.9,27.12,28.22,117901,0
+ONIT.US,D,20220708,000000,28.32,29.46,28.12,28.98,88504,0
+ONIT.US,D,20220711,000000,28.82,29.26,28.12,28.23,67197,0
+ONIT.US,D,20220712,000000,28.08,29.15,28.08,28.66,117078,0
+ONIT.US,D,20220713,000000,28.08,29.385,28.08,29.12,65413,0
+ONIT.US,D,20220714,000000,28.69,29.34,28.39,28.77,53961,0
+ONIT.US,D,20220715,000000,29.16,30.95,29.16,30.56,101408,0
+ONIT.US,D,20220718,000000,30.75,31.51,30.46,31.2,115337,0
+ONIT.US,D,20220719,000000,31.55,32.785,31.42,32.5,115229,0
+ONIT.US,D,20220720,000000,32.6,32.85,32.24,32.75,76731,0
+ONIT.US,D,20220721,000000,32.93,33.5,32.77,33.21,86240,0
+ONIT.US,D,20220722,000000,33.47,34.095,33.25,33.51,80600,0
+ONIT.US,D,20220725,000000,33.77,33.94,33.29,33.78,63918,0
+ONIT.US,D,20220726,000000,33.74,33.9799,33.11,33.26,74398,0
+ONIT.US,D,20220727,000000,33.53,33.949,33.24,33.4,72792,0
+ONIT.US,D,20220728,000000,33.66,34.72,33.47,34.63,67761,0
+ONIT.US,D,20220729,000000,34.6061,35,34.29,34.3,101407,0
+ONIT.US,D,20220801,000000,34.12,35.79,33.7815,35.12,118327,0
+ONIT.US,D,20220802,000000,34.89,35.34,34.47,34.9,68411,0
+ONIT.US,D,20220803,000000,34.94,35.75,34.94,35.21,100700,0
+ONIT.US,D,20220804,000000,35,35,26.73,28.15,302399,0
+ONIT.US,D,20220805,000000,27.75,28.99,27.47,28.18,136127,0
+ONIT.US,D,20220808,000000,28.33,29.55,28.1519,28.63,104769,0
+ONIT.US,D,20220809,000000,28.5,28.5,27.53,27.7,86739,0
+ONIT.US,D,20220810,000000,28.31,29.8,28.31,28.81,99526,0
+ONIT.US,D,20220811,000000,28.83,29.56,28.83,29.07,66642,0
+ONIT.US,D,20220812,000000,29.25,29.46,28.96,29.46,48284,0
+ONIT.US,D,20220815,000000,29.26,29.95,28.54,29.7,60394,0
+ONIT.US,D,20220816,000000,29.71,30.095,29.18,29.33,52477,0
+ONIT.US,D,20220817,000000,29.03,30.26,28.87,29.72,60159,0
+ONIT.US,D,20220818,000000,29.86,30.1,29.58,30.1,93955,0
+ONIT.US,D,20220819,000000,29.88,30.09,29.42,29.8,64913,0
+ONIT.US,D,20220822,000000,29.2,29.38,28.57,29.05,44267,0
+ONIT.US,D,20220823,000000,28.9,29.9,28.9,29.67,52167,0
+ONIT.US,D,20220824,000000,29.47,30.15,29.47,30.15,49098,0
+ONIT.US,D,20220825,000000,30.2,30.305,29.55,29.89,60451,0
+ONIT.US,D,20220826,000000,29.56,29.97,29.105,29.4,32375,0
+ONIT.US,D,20220829,000000,29.4193,29.83,28.82,28.99,42747,0
+ONIT.US,D,20220830,000000,29.04,30.04,28.05,28.24,62876,0
+ONIT.US,D,20220831,000000,26.99,27.295,26.04,26.18,91104,0
+ONIT.US,D,20220901,000000,26.26,26.47,25.67,26.14,76186,0
+ONIT.US,D,20220902,000000,26.62,26.785,25.88,26.14,84132,0
+ONIT.US,D,20220906,000000,26.31,26.31,24.08,24.26,80705,0
+ONIT.US,D,20220907,000000,24.31,25.65,24.17,25.46,63027,0
+ONIT.US,D,20220908,000000,25.17,26.17,24.87,25.7,60652,0
+ONIT.US,D,20220909,000000,25.98,26.65,25.82,26.5,71256,0
+ONIT.US,D,20220912,000000,26.63,27.38,26.1969,27.21,104016,0
+ONIT.US,D,20220913,000000,26.65,27.26,26.395,26.97,57203,0
+ONIT.US,D,20220914,000000,26.565,28.3,26.565,27.91,91941,0
+ONIT.US,D,20220915,000000,27.51,28.94,27.23,28.37,89956,0
+ONIT.US,D,20220916,000000,28.02,28.44,27.35,27.74,156460,0
+ONIT.US,D,20220919,000000,27.3,29.385,27.3,29.2,79275,0
+ONIT.US,D,20220920,000000,28.27,28.95,27.82,28.25,99631,0
+ONIT.US,D,20220921,000000,28.39,29.65,28.16,28.45,58818,0
+ONIT.US,D,20220922,000000,28.26,28.8,26.22,26.32,99974,0
+ONIT.US,D,20220923,000000,26.25,26.77,25.05,26.72,64860,0
+ONIT.US,D,20220926,000000,26.71,27.19,25.08,25.24,84119,0
+ONIT.US,D,20220927,000000,25.66,25.66,25.01,25.3,63920,0
+ONIT.US,D,20220928,000000,25.28,25.83,24.86,24.91,54516,0
+ONIT.US,D,20220929,000000,24.51,24.59,23.03,23.43,79902,0
+ONIT.US,D,20220930,000000,23.3,24.0525,23.16,23.27,58210,0
+ONIT.US,D,20221003,000000,23.06,24.01,22.65,23.43,59951,0
+ONIT.US,D,20221004,000000,23.87,24.87,23.87,24.62,88348,0
+ONIT.US,D,20221005,000000,23.5764,24.61,23.5764,24.33,25284,0
+ONIT.US,D,20221006,000000,24.04,24.16,23.5,23.75,40551,0
+ONIT.US,D,20221007,000000,23.43,24.25,23.07,23.98,52501,0
+ONIT.US,D,20221010,000000,23.87,24.855,23.655,24.23,44325,0
+ONIT.US,D,20221011,000000,24.12,26.31,23.3401,25.6,68115,0
+ONIT.US,D,20221012,000000,25.38,26.22,25.12,25.73,51062,0
+ONIT.US,D,20221013,000000,24.99,27.25,24.7365,26.83,46161,0
+ONIT.US,D,20221014,000000,26.61,27.63,26.19,26.38,55505,0
+ONIT.US,D,20221017,000000,26.7,27.35,26.53,27.15,56231,0
+ONIT.US,D,20221018,000000,27.4,29.4,27.4,29.4,74623,0
+ONIT.US,D,20221019,000000,28.93,28.93,26.95,27.37,61463,0
+ONIT.US,D,20221020,000000,27,27.83,27,27.79,45284,0
+ONIT.US,D,20221021,000000,27.62,28.77,27.62,28.49,37847,0
+ONIT.US,D,20221024,000000,28.63,29.4,28.315,29.2,38238,0
+ONIT.US,D,20221025,000000,28.46,29.04,28.28,28.62,65633,0
+ONIT.US,D,20221026,000000,28.87,29.19,28.5,29,34239,0
+ONIT.US,D,20221027,000000,29.3,30.385,29.28,29.41,47526,0
+ONIT.US,D,20221028,000000,29.51,31,29.03,30.89,73410,0
+ONIT.US,D,20221031,000000,30.67,32,30.67,31.24,47382,0
+ONIT.US,D,20221101,000000,31.8,32.01,29.76,30.38,66137,0
+ONIT.US,D,20221102,000000,30.245,30.6,29.5,29.81,34929,0
+ONIT.US,D,20221103,000000,31.5,36.41,31.5,34.5,139753,0
+ONIT.US,D,20221104,000000,35.27,37.165,35.21,37.05,57415,0
+ONIT.US,D,20221107,000000,36.5,37.03,35.99,36.3,64306,0
+ONIT.US,D,20221108,000000,36,36.5,34.9645,36,46422,0
+ONIT.US,D,20221109,000000,36.01,36.01,34.83,34.88,20255,0
+ONIT.US,D,20221110,000000,35.91,36.33,34.88,35.35,28700,0
+ONIT.US,D,20221111,000000,35.35,35.98,35.28,35.54,22541,0
+ONIT.US,D,20221114,000000,35.54,36.32,35.11,35.24,33436,0
+ONIT.US,D,20221115,000000,35.81,36,34.15,34.75,88696,0
+ONIT.US,D,20221116,000000,34.32,34.3499,33.2501,34.11,21254,0
+ONIT.US,D,20221117,000000,34.337,34.337,32.35,33.66,35356,0
+ONIT.US,D,20221118,000000,33.5006,33.7,32.73,33.18,19863,0
+ONIT.US,D,20221121,000000,33.26,34.205,33.015,33.56,95525,0
+ONIT.US,D,20221122,000000,34.04,34.18,33.29,33.99,12083,0
+ONIT.US,D,20221123,000000,34.06,34.332,33.67,33.97,12153,0
+ONIT.US,D,20221125,000000,33.97,34.68,33.97,34.65,3428,0
+ONIT.US,D,20221128,000000,34.47,34.82,34.02,34.15,44942,0
+ONIT.US,D,20221129,000000,34.5,34.75,33.78,34.01,19780,0
+ONIT.US,D,20221130,000000,33.95,34.1,33.02,33.74,26445,0
+ONIT.US,D,20221201,000000,34.13,35.61,33.7515,34.94,29856,0
+ONIT.US,D,20221202,000000,34.95,35.1,34.4,34.73,23391,0
+ONIT.US,D,20221205,000000,34.64,34.64,32.65,33.06,23913,0
+ONIT.US,D,20221206,000000,33.2,33.39,31.92,32.89,30488,0
+ONIT.US,D,20221207,000000,32.9,33.46,32.465,33.15,44610,0
+ONIT.US,D,20221208,000000,33.37,33.91,32.94,33.48,18340,0
+ONIT.US,D,20221209,000000,33.6,33.93,32.6792,33.49,33961,0
+ONIT.US,D,20221212,000000,33.64,33.64,33,33.3,31897,0
+ONIT.US,D,20221213,000000,33.76,34.08,32.26,33.21,32474,0
+ONIT.US,D,20221214,000000,32.9726,33.48,32.69,33.09,21110,0
+ONIT.US,D,20221215,000000,32.69,32.71,31.84,32.48,29459,0
+ONIT.US,D,20221216,000000,31.84,32.2,31,31.85,88517,0
+ONIT.US,D,20221219,000000,31.955,32.18,31.15,31.66,20472,0
+ONIT.US,D,20221220,000000,31.3,31.58,30.98,31.56,20478,0
+ONIT.US,D,20221221,000000,31.74,32.3103,31.4201,31.72,19851,0
+ONIT.US,D,20221222,000000,31.618,31.815,30.77,31.35,11865,0
+ONIT.US,D,20221223,000000,30.6201,31.93,30.6201,31.42,12701,0
+ONIT.US,D,20221227,000000,31.36,31.54,30.81,31.3,12587,0
+ONIT.US,D,20221228,000000,31.54,31.68,30.46,30.46,17198,0
+ONIT.US,D,20221229,000000,30.92,31.46,30.39,30.81,14145,0
+ONIT.US,D,20221230,000000,30.95,30.95,30.19,30.58,17480,0
+ONIT.US,D,20230103,000000,30.51,31.61,30.51,31.08,21098,0
+ONIT.US,D,20230104,000000,31.55,32.45,31.15,31.83,14469,0
+ONIT.US,D,20230105,000000,31.6,32.02,31.2801,31.58,10894,0
+ONIT.US,D,20230106,000000,31.8,32.605,31.8,32.23,9641,0
+ONIT.US,D,20230109,000000,32.13,32.85,31.8,31.96,17573,0
+ONIT.US,D,20230110,000000,32.23,33.72,31.8934,33.08,28607,0
+ONIT.US,D,20230111,000000,33.495,34.51,33.47,34.38,20800,0
+ONIT.US,D,20230112,000000,33.9301,34.585,33.67,33.67,14673,0
+ONIT.US,D,20230113,000000,33.34,34.075,32.6171,33.89,13182,0
+ONIT.US,D,20230117,000000,33.69,34.71,33.355,34.62,34740,0
+ONIT.US,D,20230118,000000,34.82,34.82,33.57,34.55,59913,0
+ONIT.US,D,20230119,000000,34.355,34.96,34.1971,34.96,33827,0
+ONIT.US,D,20230120,000000,35,36.6,35,35.93,37496,0
+ONIT.US,D,20230123,000000,36.48,36.53,35.59,35.73,24811,0
+ONIT.US,D,20230124,000000,36.08,36.08,34.16,34.29,17948,0
+ONIT.US,D,20230125,000000,33.845,34.295,32.91,33.47,20330,0
+ONIT.US,D,20230126,000000,34.23,34.23,32.9,33.3,16177,0
+ONIT.US,D,20230127,000000,33.9,34.14,33.2,33.99,12617,0
+ONIT.US,D,20230130,000000,33.51,34.5,33.17,33.94,23105,0
+ONIT.US,D,20230131,000000,34.44,36,33.4463,36,49978,0
+ONIT.US,D,20230201,000000,35.58,36.95,35.1,35.34,43957,0
+ONIT.US,D,20230202,000000,35.34,36,35.07,35.39,24735,0
+ONIT.US,D,20230203,000000,35.14,36.05,34.76,35.78,14499,0
+ONIT.US,D,20230206,000000,36,36.15,34.43,34.7,42366,0
+ONIT.US,D,20230207,000000,35.65,35.65,34.6072,35.37,32118,0
+ONIT.US,D,20230208,000000,35.91,35.91,34.61,35.22,19976,0
+ONIT.US,D,20230209,000000,35.04,35.795,35.0006,35.07,29388,0
+ONIT.US,D,20230210,000000,35.82,35.83,35.15,35.55,30942,0
+ONIT.US,D,20230213,000000,35.76,36.49,35.49,36.22,31724,0
+ONIT.US,D,20230214,000000,36.135,36.625,35.5701,36.26,23683,0
+ONIT.US,D,20230215,000000,36.175,36.6599,35.94,36.07,22422,0
+ONIT.US,D,20230216,000000,35.8,36.36,35.46,35.86,14459,0
+ONIT.US,D,20230217,000000,35.51,35.9999,35.138,35.81,18895,0
+ONIT.US,D,20230221,000000,35.48,35.55,34.9261,35.45,18323,0
+ONIT.US,D,20230222,000000,35.34,36.51,35.225,35.84,30028,0
+ONIT.US,D,20230223,000000,35.5646,36.2,35.45,36.03,44787,0
+ONIT.US,D,20230224,000000,35.72,36.35,35.71,36.13,17726,0
+ONIT.US,D,20230227,000000,36.6,36.9684,35.87,36.22,24135,0
+ONIT.US,D,20230228,000000,34.8,34.8,30.45,32.66,146592,0
+ONIT.US,D,20230301,000000,32.18,32.18,30.47,30.82,44945,0
+ONIT.US,D,20230302,000000,30.55,31.56,30.2693,30.64,44545,0
+ONIT.US,D,20230303,000000,31.13,31.8,30.535,31.48,28806,0
+ONIT.US,D,20230306,000000,31.62,31.89,31.13,31.58,25894,0
+ONIT.US,D,20230307,000000,31.555,31.565,28.99,29.28,35439,0
+ONIT.US,D,20230308,000000,29.07,29.84,29,29.52,30821,0
+ONIT.US,D,20230309,000000,29.6,29.705,28.43,28.47,39010,0
+ONIT.US,D,20230310,000000,28,28.57,27.29,28.4,61367,0
+ONIT.US,D,20230313,000000,27.82,28.66,26.54,26.54,42730,0
+ONIT.US,D,20230314,000000,27.34,28.025,25.36,25.62,52021,0
+ONIT.US,D,20230315,000000,24.9,24.9,23.08,23.74,55964,0
+ONIT.US,D,20230316,000000,23.54,25.06,22.82,24.78,55550,0
+ONIT.US,D,20230317,000000,24.54,25.19,22.5,23,74487,0
+ONIT.US,D,20230320,000000,23.3046,24.125,23.06,23.55,43999,0
+ONIT.US,D,20230321,000000,24.27,25,24.16,24.59,26505,0
+ONIT.US,D,20230322,000000,24.67,25.32,24.46,24.6,19949,0
+ONIT.US,D,20230323,000000,25.015,25.69,23.9,24.16,39290,0
+ONIT.US,D,20230324,000000,24.1,25.19,23.8101,24.92,35761,0
+ONIT.US,D,20230327,000000,25.4,25.4,24.975,25.03,16025,0
+ONIT.US,D,20230328,000000,25.01,25.53,24.87,25.52,21365,0
+ONIT.US,D,20230329,000000,25.78,26.63,25.67,26.59,28569,0
+ONIT.US,D,20230330,000000,26.5,26.816,25.85,25.92,31367,0
+ONIT.US,D,20230331,000000,26.34,27.12,26.24,27.12,20368,0
+ONIT.US,D,20230403,000000,27.03,27.28,26.1554,27.26,30816,0
+ONIT.US,D,20230404,000000,27.25,27.25,26.385,26.95,18747,0
+ONIT.US,D,20230405,000000,26.61,27.38,26.53,27.26,21073,0
+ONIT.US,D,20230406,000000,27.1,27.885,27.09,27.45,16922,0
+ONIT.US,D,20230410,000000,27.57,28.5,27.57,28.44,26721,0
+ONIT.US,D,20230411,000000,28.36,29,28.07,28.88,24804,0
+ONIT.US,D,20230412,000000,29,29.84,28.55,29.45,46561,0
+ONIT.US,D,20230413,000000,29.15,29.49,28.7077,29.37,30817,0
+ONIT.US,D,20230414,000000,29.76,29.99,28.9,29.49,25452,0
+ONIT.US,D,20230417,000000,29.14,30,29.14,30,37025,0
+ONIT.US,D,20230418,000000,29.99,30.24,29.51,29.58,17913,0
+ONIT.US,D,20230419,000000,29.5,30.04,29.1,29.9,24745,0
+ONIT.US,D,20230420,000000,29.57,30.495,29.31,30.37,19524,0
+ONIT.US,D,20230421,000000,30.48,30.48,29.2,29.41,32801,0
+ONIT.US,D,20230424,000000,29.56,29.8,29.26,29.37,23311,0
+ONIT.US,D,20230425,000000,29.56,29.56,27.49,27.66,19647,0
+ONIT.US,D,20230426,000000,27.63,27.77,27.09,27.2,30148,0
+ONIT.US,D,20230427,000000,27.475,27.545,26.71,26.85,25092,0
+ONIT.US,D,20230428,000000,26.82,28.89,26.82,28.8,33930,0
+ONIT.US,D,20230501,000000,29.2667,29.405,28.145,28.49,20619,0
+ONIT.US,D,20230502,000000,28.47,28.62,27.9514,28.47,32172,0
+ONIT.US,D,20230503,000000,28.65,29.09,28.34,28.36,27638,0
+ONIT.US,D,20230504,000000,29.35,29.35,27.78,27.82,12481,0
+ONIT.US,D,20230505,000000,28.18,29,28.18,28.88,17408,0
+ONIT.US,D,20230508,000000,29.15,29.39,28.6,29.29,20182,0
+ONIT.US,D,20230509,000000,29.15,29.15,28.15,28.15,30539,0
+ONIT.US,D,20230510,000000,27.95,28.74,27.81,27.92,24114,0
+ONIT.US,D,20230511,000000,27.84,28.215,27.342,27.77,18065,0
+ONIT.US,D,20230512,000000,28.2,28.2,27.49,27.5,27819,0
+ONIT.US,D,20230515,000000,27.21,28.25,27.21,27.8,26553,0
+ONIT.US,D,20230516,000000,27.39,28,27.3695,27.64,16790,0
+ONIT.US,D,20230517,000000,27.68,28.32,27.6595,28.09,42167,0
+ONIT.US,D,20230518,000000,27.94,28.45,27.01,27.46,22494,0
+ONIT.US,D,20230519,000000,27.48,28.46,26.5553,26.79,18987,0
+ONIT.US,D,20230522,000000,27.11,27.8,26.69,27.04,31058,0
+ONIT.US,D,20230523,000000,26.93,28.18,26.54,27.13,21333,0
+ONIT.US,D,20230524,000000,26.83,26.83,26.07,26.38,15327,0
+ONIT.US,D,20230525,000000,26.34,26.44,26,26.27,15219,0
+ONIT.US,D,20230526,000000,26.47,26.615,26,26.39,19711,0
+ONIT.US,D,20230530,000000,26.49,26.49,25.48,26.06,12891,0
+ONIT.US,D,20230531,000000,26.21,26.34,25.512,26.25,15399,0
+ONIT.US,D,20230601,000000,26.47,26.5,26.08,26.26,29975,0
+ONIT.US,D,20230602,000000,26.89,29.5,26.53,29.39,20319,0
+ONIT.US,D,20230605,000000,29.05,29.79,29.05,29.67,18492,0
+ONIT.US,D,20230606,000000,28.9584,30.26,28.5775,29.31,55555,0
+ONIT.US,D,20230607,000000,29.37,30.07,29.37,29.85,32754,0
+ONIT.US,D,20230608,000000,29.6823,30.46,29.6823,30.3,11701,0
+ONIT.US,D,20230609,000000,29.8909,30.59,29.8909,30.37,22154,0
+ONIT.US,D,20230612,000000,30.49,30.6,30.005,30.6,23442,0
+ONIT.US,D,20230613,000000,30.23,30.75,29.69,29.81,52044,0
+ONIT.US,D,20230614,000000,30.51,30.8,29.72,29.96,32247,0
+ONIT.US,D,20230615,000000,30.75,30.75,30.2,30.49,24382,0
+ONIT.US,D,20230616,000000,30.22,30.22,29.37,29.44,29301,0
+ONIT.US,D,20230620,000000,29.785,30.5,29.57,30.5,52455,0
+ONIT.US,D,20230621,000000,30.49,31.45,30.35,31.45,57201,0
+ONIT.US,D,20230622,000000,30.94,31.69,30.89,31.54,47313,0
+ONIT.US,D,20230623,000000,31.2,31.3,27.895,28.72,866706,0
+ONIT.US,D,20230626,000000,28.4,29.815,28.4,29.23,47329,0
+ONIT.US,D,20230627,000000,29.29,30.31,29.09,29.92,27727,0
+ONIT.US,D,20230628,000000,29.79,30.56,29.74,30.16,35090,0
+ONIT.US,D,20230629,000000,30.3,30.95,30.21,30.69,44667,0
+ONIT.US,D,20230630,000000,30.82,30.82,29.9,29.97,46558,0
+ONIT.US,D,20230703,000000,29.75,30.56,29.75,29.91,15968,0
+ONIT.US,D,20230705,000000,29.65,30.74,29.4,30.43,44972,0
+ONIT.US,D,20230706,000000,30.14,30.49,29.25,30.23,40876,0
+ONIT.US,D,20230707,000000,30.35,30.99,30,30.26,75867,0
+ONIT.US,D,20230710,000000,30.31,30.51,29.6396,30,27601,0
+ONIT.US,D,20230711,000000,29.97,30.26,29.68,29.78,24842,0
+ONIT.US,D,20230712,000000,30.29,30.29,28.8,29.9,26980,0
+ONIT.US,D,20230713,000000,30,30.35,29.67,29.74,16669,0
+ONIT.US,D,20230714,000000,29.98,30.44,29.23,29.56,16500,0
+ONIT.US,D,20230717,000000,29.24,30.62,29.24,30.01,37860,0
+ONIT.US,D,20230718,000000,30.32,31.98,30,31.95,56411,0
+ONIT.US,D,20230719,000000,31.95,34.24,31.95,33.35,58277,0
+ONIT.US,D,20230720,000000,33.51,33.9,33.2,33.7,56170,0
+ONIT.US,D,20230721,000000,34,34.4,33.34,34.16,38998,0
+ONIT.US,D,20230724,000000,34.12,35.515,33.99,34.94,44139,0
+ONIT.US,D,20230725,000000,34.79,35.24,34.44,34.49,18861,0
+ONIT.US,D,20230726,000000,34.53,35.14,34.305,34.51,18701,0
+ONIT.US,D,20230727,000000,34.83,35.04,33.8105,34.15,15947,0
+ONIT.US,D,20230728,000000,34.33,34.57,34.2,34.36,13151,0
+ONIT.US,D,20230731,000000,34.53,34.53,33.39,33.76,21883,0
+ONIT.US,D,20230801,000000,33.4501,35.1,33.4501,35.07,40807,0
+ONIT.US,D,20230802,000000,34.4198,35.24,34.26,34.5,25043,0
+ONIT.US,D,20230803,000000,35.79,35.79,31.76,32.82,37491,0
+ONIT.US,D,20230804,000000,33.79,33.91,32.885,33.67,16749,0
+ONIT.US,D,20230807,000000,33.69,34.28,33.065,33.73,24641,0
+ONIT.US,D,20230808,000000,32.78,33.79,32.46,32.51,59234,0
+ONIT.US,D,20230809,000000,32.64,33.415,31.79,31.99,28477,0
+ONIT.US,D,20230810,000000,32.81,32.81,31.2,31.23,39708,0
+ONIT.US,D,20230811,000000,30.99,31.44,30.5877,30.67,17853,0
+ONIT.US,D,20230814,000000,30.97,30.97,30.4101,30.5,30091,0
+ONIT.US,D,20230815,000000,30.45,30.45,29.99,30.13,29891,0
+ONIT.US,D,20230816,000000,29.94,30.71,29.94,30.15,40081,0
+ONIT.US,D,20230817,000000,30.26,30.415,29.9,29.96,15800,0
+ONIT.US,D,20230818,000000,29.53,30.48,29.53,30.04,33320,0
+ONIT.US,D,20230821,000000,30.38,30.49,29.94,30.15,17046,0
+ONIT.US,D,20230822,000000,30.46,30.46,29.46,29.47,12134,0
+ONIT.US,D,20230823,000000,29.655,29.71,29.17,29.29,14043,0
+ONIT.US,D,20230824,000000,29.24,30.5,29.24,30.12,16287,0
+ONIT.US,D,20230825,000000,30.5,30.51,29.87,29.96,48158,0
+ONIT.US,D,20230828,000000,30.04,30.4,29.95,30.05,100411,0
+ONIT.US,D,20230829,000000,29.86,29.86,28.4,28.95,97312,0
+ONIT.US,D,20230830,000000,28.78,30.19,28.78,30.14,29899,0
+ONIT.US,D,20230831,000000,30.08,30.65,30.08,30.26,21463,0
+ONIT.US,D,20230901,000000,30.5,30.75,29.94,30.15,35903,0
+ONIT.US,D,20230905,000000,29.93,30.14,28.53,28.59,37625,0
+ONIT.US,D,20230906,000000,28.2494,28.62,27.0983,27.45,20602,0
+ONIT.US,D,20230907,000000,27.345,27.695,27.12,27.32,38675,0
+ONIT.US,D,20230908,000000,27.17,27.475,27.01,27.18,17178,0
+ONIT.US,D,20230911,000000,27.2,27.215,26.61,26.88,15524,0
+ONIT.US,D,20230912,000000,26.67,27.265,26.67,26.97,23191,0
+ONIT.US,D,20230913,000000,27.12,27.12,26.34,26.35,13792,0
+ONIT.US,D,20230914,000000,26.68,26.88,26.19,26.77,15346,0
+ONIT.US,D,20230915,000000,26.65,27.775,26.35,27.6,82660,0
+ONIT.US,D,20230918,000000,27.57,27.57,27.06,27.09,16701,0
+ONIT.US,D,20230919,000000,27.3,27.525,26.615,26.83,15679,0
+ONIT.US,D,20230920,000000,27.39,27.39,26.6,26.73,22977,0
+ONIT.US,D,20230921,000000,26.315,26.375,25.82,25.89,11679,0
+ONIT.US,D,20230922,000000,25.86,25.86,24.765,25.31,23716,0
+ONIT.US,D,20230925,000000,25.24,26.03,25.2,25.66,12572,0
+ONIT.US,D,20230926,000000,25.57,25.8,25.23,25.34,10591,0
+ONIT.US,D,20230927,000000,25.16,25.52,24.97,25.21,17552,0
+ONIT.US,D,20230928,000000,25.43,26.17,25.43,25.62,7644,0
+ONIT.US,D,20230929,000000,25.8,26,25.425,25.88,13277,0
+ONIT.US,D,20231002,000000,25.51,26.39,22.92,23.38,39997,0
+ONIT.US,D,20231003,000000,23.61,23.61,21.79,22.15,32359,0
+ONIT.US,D,20231004,000000,21.91,22.17,21.17,21.37,24010,0
+ONIT.US,D,20231005,000000,21.6535,22.94,21.6334,22.41,30976,0
+ONIT.US,D,20231006,000000,22.99,23.68,22.99,23.57,19999,0
+ONIT.US,D,20231009,000000,23.1868,24.305,23.1868,24.06,18119,0
+ONIT.US,D,20231010,000000,24.53,24.58,24.221,24.47,12916,0
+ONIT.US,D,20231011,000000,24.38,24.72,24.07,24.41,12315,0
+ONIT.US,D,20231012,000000,24.29,24.295,23.51,23.68,10546,0
+ONIT.US,D,20231013,000000,24.41,24.41,23.03,23.14,10153,0
+ONIT.US,D,20231016,000000,23.6,24.41,23.49,24.17,15310,0
+ONIT.US,D,20231017,000000,24.4,24.865,24.205,24.51,18129,0
+ONIT.US,D,20231018,000000,23.9701,23.985,23.27,23.36,9217,0
+ONIT.US,D,20231019,000000,23.38,23.38,21.835,22,21948,0
+ONIT.US,D,20231020,000000,22.22,22.31,21.62,22.18,15531,0
+ONIT.US,D,20231023,000000,21.95,22.63,21.15,21.81,19641,0
+ONIT.US,D,20231024,000000,21.63,22.425,21.3,21.98,18500,0
+ONIT.US,D,20231025,000000,22.2,22.7,22.03,22.5,15555,0
+ONIT.US,D,20231026,000000,22.7,23,22.4,22.86,13194,0
+ONIT.US,D,20231027,000000,22.975,23,22.75,22.81,8231,0
+ONIT.US,D,20231030,000000,23.63,23.63,23.08,23.4,11518,0
+ONIT.US,D,20231031,000000,23.17,24.09,23.17,24.04,23880,0
+ONIT.US,D,20231101,000000,24.06,24.25,23.6239,23.88,14793,0
+ONIT.US,D,20231102,000000,24.145,24.58,23.967,24.44,18310,0
+ONIT.US,D,20231103,000000,25.07,25.55,24.97,25.2,12398,0
+ONIT.US,D,20231106,000000,26.25,26.25,23.9,23.92,19257,0
+ONIT.US,D,20231107,000000,24.94,25.26,21.7,23.52,19158,0
+ONIT.US,D,20231108,000000,23.2,23.8,22.66,23.4,22374,0
+ONIT.US,D,20231109,000000,23.35,24,22.4,23.69,17085,0
+ONIT.US,D,20231110,000000,24,24.18,23.51,23.98,16239,0
+ONIT.US,D,20231113,000000,23.66,24.7,23.515,24.39,18814,0
+ONIT.US,D,20231114,000000,24.75,26.54,24.75,26.26,33708,0
+ONIT.US,D,20231115,000000,26,26.565,25.75,26.24,23008,0
+ONIT.US,D,20231116,000000,25.83,26.34,25.75,26,14766,0
+ONIT.US,D,20231117,000000,26.45,26.75,26.05,26.69,20170,0
+ONIT.US,D,20231120,000000,26.75,26.895,26.52,26.69,11982,0
+ONIT.US,D,20231121,000000,26.8,26.97,26.66,26.67,6769,0
+ONIT.US,D,20231122,000000,26.74,26.965,26.41,26.7,12210,0
+ONIT.US,D,20231124,000000,26.645,27.15,26.645,27.02,12501,0
+ONIT.US,D,20231127,000000,26.765,27,26.3,26.69,8861,0
+ONIT.US,D,20231128,000000,26.9,27.01,25.78,26.14,8865,0
+ONIT.US,D,20231129,000000,26.52,26.61,25.97,26.1,9550,0
+ONIT.US,D,20231130,000000,25.07,26.09,25.07,25.83,10721,0
+ONIT.US,D,20231201,000000,26.03,26.75,25.89,26.57,17932,0
+ONIT.US,D,20231204,000000,26.92,27.64,26.92,27.21,18047,0
+ONIT.US,D,20231205,000000,27.34,27.75,26.75,27.44,21008,0
+ONIT.US,D,20231206,000000,27.25,27.895,26.7,26.95,21372,0
+ONIT.US,D,20231207,000000,26.65,27.445,26.65,26.87,15686,0
+ONIT.US,D,20231208,000000,26.51,27.155,25.56,26.39,13032,0
+ONIT.US,D,20231211,000000,26.04,26.4,25.85,25.99,24255,0
+ONIT.US,D,20231212,000000,25.96,26.24,25.49,26.24,18402,0
+ONIT.US,D,20231213,000000,26.11,27.09,25.27,26.94,76146,0
+ONIT.US,D,20231214,000000,27.52,28.25,27.1,28.14,44520,0
+ONIT.US,D,20231215,000000,28.14,29.155,28.1301,28.81,66452,0
+ONIT.US,D,20231218,000000,28.78,29.42,28.3,28.83,17163,0
+ONIT.US,D,20231219,000000,29.12,29.8,29.1,29.68,21746,0
+ONIT.US,D,20231220,000000,29.98,30.25,29.42,29.68,20450,0
+ONIT.US,D,20231221,000000,29.29,30,29.29,29.95,12949,0
+ONIT.US,D,20231222,000000,30,30.61,29.92,30.36,19192,0
+ONIT.US,D,20231226,000000,30.28,31.25,30,30.93,15051,0
+ONIT.US,D,20231227,000000,30.68,31.38,30.68,31.22,15405,0
+ONIT.US,D,20231228,000000,31,31.93,31,31.37,15728,0
+ONIT.US,D,20231229,000000,30.965,31.166,30.41,30.76,11171,0
+ONIT.US,D,20240102,000000,30.44,31.65,30.15,31.52,27416,0
+ONIT.US,D,20240103,000000,31.49,31.96,30.43,30.76,18486,0
+ONIT.US,D,20240104,000000,30.96,31.1284,30.16,30.3,12702,0
+ONIT.US,D,20240105,000000,30.15,31.17,30.01,30.4,44036,0
+ONIT.US,D,20240108,000000,30.81,30.81,29.02,29.31,24682,0
+ONIT.US,D,20240109,000000,28.88,29.72,28.52,28.9,11371,0
+ONIT.US,D,20240110,000000,28.65,30,28.13,28.38,12464,0
+ONIT.US,D,20240111,000000,28.18,29.11,28.18,28.61,12148,0
+ONIT.US,D,20240112,000000,29.08,29.132,28.25,28.67,12953,0
+ONIT.US,D,20240116,000000,28.11,28.63,28.11,28.38,5465,0
+ONIT.US,D,20240117,000000,27.98,29.12,27.98,28.62,9330,0
+ONIT.US,D,20240118,000000,28.98,29.42,28.52,28.83,13671,0
+ONIT.US,D,20240119,000000,29.07,29.49,28.42,29.49,14166,0
+ONIT.US,D,20240122,000000,29.82,30.95,29.82,30.13,15526,0
+ONIT.US,D,20240123,000000,30.35,30.35,29.55,29.62,13677,0
+ONIT.US,D,20240124,000000,29.93,29.93,29.3,29.67,5124,0
+ONIT.US,D,20240125,000000,29.97,29.97,29.31,29.68,6117,0
+ONIT.US,D,20240126,000000,29.9,29.92,29.29,29.59,6472,0
+ONIT.US,D,20240129,000000,29.33,29.89,29.33,29.87,5242,0
+ONIT.US,D,20240130,000000,29.9,29.98,29.725,29.8,11069,0
+ONIT.US,D,20240131,000000,30,30,28.93,28.93,19592,0
+ONIT.US,D,20240201,000000,28.24,29.37,27.48,29.24,13008,0
+ONIT.US,D,20240202,000000,28.95,29.015,28.4,28.82,7297,0
+ONIT.US,D,20240205,000000,28.56,29.78,27.7578,29.38,24022,0
+ONIT.US,D,20240206,000000,29.4,29.4,28.8,28.8,4825,0
+ONIT.US,D,20240207,000000,28.66,29.225,28.66,28.77,6052,0
+ONIT.US,D,20240208,000000,28.59,28.77,28.4394,28.57,6817,0
+ONIT.US,D,20240209,000000,28.74,29.8,28.39,29.69,10288,0
+ONIT.US,D,20240212,000000,29.3001,30,28.53,28.8,29236,0
+ONIT.US,D,20240213,000000,27.91,28.18,25.12,25.82,22171,0
+ONIT.US,D,20240214,000000,25.8,27.34,25.02,27.14,16145,0
+ONIT.US,D,20240215,000000,26.905,29.06,26.905,28.98,17730,0
+ONIT.US,D,20240216,000000,28.79,29.16,28.2878,28.54,10269,0
+ONIT.US,D,20240220,000000,28.16,28.77,26.82,27.64,12483,0
+ONIT.US,D,20240221,000000,27.89,28.31,27.79,28.2,9996,0
+ONIT.US,D,20240222,000000,28.05,28.72,27.5791,28.31,12303,0
+ONIT.US,D,20240223,000000,28.3,28.3,28.22,28.29,3516,0
+ONIT.US,D,20240226,000000,28.77,28.78,27.57,28.32,12301,0
+ONIT.US,D,20240227,000000,28.3,28.3,25.88,26.58,16797,0
+ONIT.US,D,20240228,000000,26.32,27.075,26.01,26.04,6243,0
+ONIT.US,D,20240229,000000,26.53,26.53,25.31,26.08,11849,0
+ONIT.US,D,20240301,000000,25.915,26.1,25.72,26.1,5527,0
+ONIT.US,D,20240304,000000,25.99,26.49,25.51,25.51,11782,0
+ONIT.US,D,20240305,000000,25.25,25.76,25.25,25.42,8025,0
+ONIT.US,D,20240306,000000,25.3083,25.65,25.3083,25.4,6063,0
+ONIT.US,D,20240307,000000,25.304,25.475,25.06,25.25,5406,0
+ONIT.US,D,20240308,000000,25.59,25.59,24.92,24.96,9549,0
+ONIT.US,D,20240311,000000,25.09,25.28,24.92,24.92,4840,0
+ONIT.US,D,20240312,000000,25.4169,25.4169,24.93,24.93,6697,0
+ONIT.US,D,20240313,000000,25,25.1368,24.96,24.96,6175,0
+ONIT.US,D,20240314,000000,24.74,24.74,24.02,24.11,11164,0
+ONIT.US,D,20240315,000000,23.78,25.005,23.15,23.48,41978,0
+ONIT.US,D,20240318,000000,23.55,24.22,23.49,23.49,28204,0
+ONIT.US,D,20240319,000000,23.95,24.54,23.44,23.85,15569,0
+ONIT.US,D,20240320,000000,24.26,26.46,23.7321,25.81,13557,0
+ONIT.US,D,20240321,000000,26.1,26.99,26.04,26.55,19290,0
+ONIT.US,D,20240322,000000,26.4,26.43,26.02,26.17,4724,0
+ONIT.US,D,20240325,000000,26,26.63,26,26.11,5467,0
+ONIT.US,D,20240326,000000,26.12,26.335,25.93,26.17,4837,0
+ONIT.US,D,20240327,000000,27,27,26.61,26.77,8062,0
+ONIT.US,D,20240328,000000,27,27.15,26.9,27.01,8251,0
+ONIT.US,D,20240401,000000,27.3,27.32,26.6,26.99,7169,0
+ONIT.US,D,20240402,000000,25.13,25.44,24.6646,25.23,11319,0
+ONIT.US,D,20240403,000000,25.12,25.865,24.84,24.84,12153,0
+ONIT.US,D,20240404,000000,24.88,25.99,24.88,25.41,6276,0
+ONIT.US,D,20240405,000000,24.75,25.695,24.75,25.59,6962,0
+ONIT.US,D,20240408,000000,25.6687,25.6687,25.17,25.17,5644,0
+ONIT.US,D,20240409,000000,25.12,25.6,25.1,25.22,5612,0
+ONIT.US,D,20240410,000000,25.1,25.55,24.16,24.58,10843,0
+ONIT.US,D,20240411,000000,24.7,24.7,24.0001,24.4,10794,0
+ONIT.US,D,20240412,000000,24.005,24.005,22.56,23.58,9236,0
+ONIT.US,D,20240415,000000,23.21,23.4,23.01,23.13,9034,0
+ONIT.US,D,20240416,000000,23.585,23.585,22.52,22.89,6817,0
+ONIT.US,D,20240417,000000,22.8,23.07,22.58,22.74,7884,0
+ONIT.US,D,20240418,000000,22.74,23.1055,22.55,23.06,11871,0
+ONIT.US,D,20240419,000000,22.72,23.38,22.72,23.09,4983,0
+ONIT.US,D,20240422,000000,23.25,24.765,23.25,24.45,10228,0
+ONIT.US,D,20240423,000000,24.875,25.865,24.03,24.77,7923,0
+ONIT.US,D,20240424,000000,24.36,25.49,24.36,25.23,7900,0
+ONIT.US,D,20240425,000000,25.11,25.77,23.44,24.23,25475,0
+ONIT.US,D,20240426,000000,24.23,24.895,23.51,24.33,9347,0
+ONIT.US,D,20240429,000000,24.23,25.9,23.0961,24.63,9839,0
+ONIT.US,D,20240430,000000,24.1,24.5172,23.32,23.34,13582,0
+ONIT.US,D,20240501,000000,23.59,24.78,23.2,24.17,14034,0
+ONIT.US,D,20240502,000000,25.899,25.899,25.07,25.51,12208,0
+ONIT.US,D,20240503,000000,25.9,26.2,25.3,25.72,12353,0
+ONIT.US,D,20240506,000000,25.3308,27.73,25.2399,27.45,57307,0
+ONIT.US,D,20240507,000000,27.94,27.94,26.87,27.15,28448,0
+ONIT.US,D,20240508,000000,26.91,27.205,26.91,27.05,13037,0
+ONIT.US,D,20240509,000000,27.21,27.21,26.53,27.06,14660,0
+ONIT.US,D,20240510,000000,27.38,27.38,26,26.23,14234,0
+ONIT.US,D,20240513,000000,25.88,26.22,25.28,25.28,8316,0
+ONIT.US,D,20240514,000000,25.74,25.74,24.88,25.28,15110,0
+ONIT.US,D,20240515,000000,25.98,26.7582,25.26,25.66,24295,0
+ONIT.US,D,20240516,000000,25.36,26.3,24.8998,25.91,38332,0
+ONIT.US,D,20240517,000000,26.14,26.14,25.52,25.87,17864,0
+ONIT.US,D,20240520,000000,25.49,25.87,25.0977,25.17,14059,0
+ONIT.US,D,20240521,000000,25.17,25.385,24.8,25.13,20369,0
+ONIT.US,D,20240522,000000,24.955,25.5,24.95,25.5,15066,0
+ONIT.US,D,20240523,000000,25.19,25.39,24.03,24.3,17084,0
+ONIT.US,D,20240524,000000,24.47,25.3464,24.3,24.68,10938,0
+ONIT.US,D,20240528,000000,24.68,25.05,23.5843,25.04,20046,0
+ONIT.US,D,20240529,000000,24.5,24.5,23.68,24,9993,0
+ONIT.US,D,20240530,000000,24,24.7299,24,24.48,5199,0
+ONIT.US,D,20240531,000000,24.56,24.56,24.281,24.51,5514,0
+ONIT.US,D,20240603,000000,24.97,25.49,24.97,25.31,18723,0
+ONIT.US,D,20240604,000000,25.26,25.38,24.51,24.65,10144,0
+ONIT.US,D,20240605,000000,24.75,25.27,24.51,25.27,9633,0
+ONIT.US,D,20240606,000000,24.81,25.27,24.81,25.27,4134,0
+ONIT.US,D,20240607,000000,24.9,25.35,24.4704,25.08,10228,0
+ONIT.US,D,20240610,000000,24.16,24.44,23.95,24.35,10000,0
+ONIT.US,D,20240611,000000,23.58,23.95,22.51,23.1,14000,0
+ONIT.US,D,20240612,000000,23.89,24.95,23.49,24.17,14300,0
+ONIT.US,D,20240613,000000,23.96,24.1,23.24,23.69,4700,0
+ONIT.US,D,20240614,000000,24.15,24.15,23.5214,23.78,8700,0
+ONIT.US,D,20240617,000000,24.14,24.21,23.69,24.21,6000,0
+ONIT.US,D,20240618,000000,24.22,24.27,23.51,23.51,12400,0
+ONIT.US,D,20240620,000000,23.4,23.4,23.01,23.19,6500,0
+ONIT.US,D,20240621,000000,23.17,23.77,22.75,23.05,23000,0
+ONIT.US,D,20240624,000000,22.6,23.38,22.5,23.08,13200,0
+ONIT.US,D,20240625,000000,23.495,23.495,22.74,22.74,6300,0
+ONIT.US,D,20240626,000000,22.95,23.365,22.4798,22.48,9989,0
+ONIT.US,D,20240627,000000,23,24.83,23,23.61,9018,0
+ONIT.US,D,20240628,000000,23.98,24,23.2,23.98,69795,0
+ONIT.US,D,20240701,000000,23.34,23.75,22.57,23.34,18164,0
+ONIT.US,D,20240702,000000,23.74,23.82,23,23.61,8373,0
+ONIT.US,D,20240703,000000,23.87,23.87,23.48,23.48,1741,0
+ONIT.US,D,20240705,000000,23.32,23.49,22.56,22.6,22631,0
+ONIT.US,D,20240708,000000,22.4,23.51,22.4,22.97,12452,0
+ONIT.US,D,20240709,000000,23.15,23.15,22.63,22.8,5838,0
+ONIT.US,D,20240710,000000,23.5,23.8999,23.06,23.57,9852,0
+ONIT.US,D,20240711,000000,24,26.04,23.5,25.47,41753,0
+ONIT.US,D,20240712,000000,25.4,25.885,24.31,24.52,23716,0
+ONIT.US,D,20240715,000000,25.22,25.59,24.19,24.5,19701,0
+ONIT.US,D,20240716,000000,25.12,25.8999,24.84,25.1,47300,0
+ONIT.US,D,20240717,000000,25.0106,25.5,24.51,25.32,31464,0
+ONIT.US,D,20240718,000000,25.28,25.35,24.29,24.63,17452,0
+ONIT.US,D,20240719,000000,24.83,25.9799,24.58,24.86,16538,0
+ONIT.US,D,20240722,000000,24.95,26.33,24.8,26.16,25674,0
+ONIT.US,D,20240723,000000,26.1,27,25.7,26.69,34315,0
+ONIT.US,D,20240724,000000,26,26.915,25.985,26.39,14932,0
+ONIT.US,D,20240725,000000,26.5,28.76,26.2,28,34834,0
+ONIT.US,D,20240726,000000,28.25,29.4,27.75,29.22,28336,0
+ONIT.US,D,20240729,000000,29.09,29.34,27.36,27.44,18676,0
+ONIT.US,D,20240730,000000,28.01,29.03,28.01,28.72,11098,0
+ONIT.US,D,20240731,000000,28.95,29.57,28.55,29.23,15675,0
+ONIT.US,D,20240801,000000,29.9,30.15,28.75,28.78,34680,0
+ONIT.US,D,20240802,000000,27.34,27.34,26.04,26.22,17048,0
+ONIT.US,D,20240805,000000,25.12,25.75,24.26,24.47,22371,0
+ONIT.US,D,20240806,000000,24.36,25.2999,24.36,24.64,12008,0
+ONIT.US,D,20240807,000000,25.1,25.36,24.56,24.62,13081,0
+ONIT.US,D,20240808,000000,24.55,28.2,24.55,27.08,21700,0
+ONIT.US,D,20240809,000000,26.49,26.99,26.42,26.42,9391,0
+ONIT.US,D,20240812,000000,27.01,28.8,26,26.04,15370,0
+ONIT.US,D,20240813,000000,26.63,27.233,25.79,26.74,5377,0
+ONIT.US,D,20240814,000000,27.3,27.4,26.2067,26.66,10231,0
+ONIT.US,D,20240815,000000,27.73,28.3648,26.8,27.91,20996,0
+ONIT.US,D,20240816,000000,27.93,27.93,26.7,26.85,34616,0
+ONIT.US,D,20240819,000000,27.25,27.49,26.84,27.47,7660,0
+ONIT.US,D,20240820,000000,27.24,27.91,26.78,26.99,14490,0
+ONIT.US,D,20240821,000000,27.285,28.03,27.0817,28.03,7384,0
+ONIT.US,D,20240822,000000,28.22,28.48,27.415,27.67,26476,0
+ONIT.US,D,20240823,000000,27.79,29.99,27.79,29.75,20592,0
+ONIT.US,D,20240826,000000,29.77,30.25,29.1,30.03,47499,0
+ONIT.US,D,20240827,000000,30.15,30.15,28.9,29.91,20986,0
+ONIT.US,D,20240828,000000,30.17,30.2499,29.38,29.87,18636,0
+ONIT.US,D,20240829,000000,29.95,29.96,28.4557,29.63,19367,0
+ONIT.US,D,20240830,000000,29.26,29.595,28.33,28.98,19339,0
+ONIT.US,D,20240903,000000,28.635,28.75,27.26,27.9,21493,0
+ONIT.US,D,20240904,000000,28.37,28.37,27.5551,27.6,19358,0
+ONIT.US,D,20240905,000000,27.42,28.01,27.2601,27.81,28351,0
+ONIT.US,D,20240906,000000,27.82,28.8251,27.46,28.01,29937,0
+ONIT.US,D,20240909,000000,28.71,30.29,28.2245,29.05,21780,0
+ONIT.US,D,20240910,000000,29.78,30.09,28.55,28.94,19150,0
+ONIT.US,D,20240911,000000,28.4701,29.0091,28.05,28.49,12094,0
+ONIT.US,D,20240912,000000,28.4,29.07,28.4,28.59,19878,0
+ONIT.US,D,20240913,000000,28.53,29.71,28.362,29.59,12568,0
+ONIT.US,D,20240916,000000,29.5,29.79,28.6556,29.27,20473,0
+ONIT.US,D,20240917,000000,29.17,29.59,28.64,29.26,15350,0
+ONIT.US,D,20240918,000000,29.2135,30,29.12,29.12,18757,0
+ONIT.US,D,20240919,000000,30.09,30.09,28.736,29.49,25349,0
+ONIT.US,D,20240920,000000,28.85,29.69,28.16,28.17,64481,0
+ONIT.US,D,20240923,000000,28.15,29.02,28.15,28.64,17138,0
+ONIT.US,D,20240924,000000,28.88,28.91,28.22,28.32,8966,0
+ONIT.US,D,20240925,000000,28.32,28.49,27.97,28.3,9922,0
+ONIT.US,D,20240926,000000,28.21,28.5,27.65,28.39,14931,0
+ONIT.US,D,20240927,000000,28.5,36.91,28.33,33.97,178610,0
+ONIT.US,D,20240930,000000,34.6699,34.75,31.01,31.94,58930,0
+ONIT.US,D,20241001,000000,31.52,32.025,30.375,30.84,15214,0
+ONIT.US,D,20241002,000000,30.32,31.36,30.32,30.45,7297,0
+ONIT.US,D,20241003,000000,31.035,31.035,29.8725,30.03,35893,0
+ONIT.US,D,20241004,000000,30.6824,31.3007,30.68,30.83,15706,0
+ONIT.US,D,20241007,000000,32.53,32.61,29.91,30.75,35187,0
+ONIT.US,D,20241008,000000,30.5,31.12,30.18,30.62,18897,0
+ONIT.US,D,20241009,000000,30.505,31.12,30.0423,30.39,23220,0
+ONIT.US,D,20241010,000000,30.62,31.02,30.18,30.39,29171,0
+ONIT.US,D,20241011,000000,30.3624,30.8,30.1,30.27,21840,0
+ONIT.US,D,20241014,000000,30.15,30.77,29.645,30.24,27892,0
+ONIT.US,D,20241015,000000,29.6767,30.74,29.29,29.78,27339,0
+ONIT.US,D,20241016,000000,30.3,30.5,29.86,30.24,13280,0
+ONIT.US,D,20241017,000000,30.5,30.5,29.53,30.14,16001,0
+ONIT.US,D,20241018,000000,30.31,30.75,29.55,30.04,38351,0
+ONIT.US,D,20241021,000000,29.93,30.7096,28.82,30.1,62985,0
+ONIT.US,D,20241022,000000,30.39,30.6175,29.68,30.3,20702,0
+ONIT.US,D,20241023,000000,30.21,30.31,29.49,30.13,39151,0
+ONIT.US,D,20241024,000000,30,30.7399,29.75,30.1,20598,0
+ONIT.US,D,20241025,000000,30.2,30.27,29.6001,29.77,16897,0
+ONIT.US,D,20241028,000000,30.03,30.5,29.78,30.18,20305,0
+ONIT.US,D,20241029,000000,29.89,30.244,29.85,30.2,25607,0
+ONIT.US,D,20241030,000000,30.22,30.7,29.94,30.15,58068,0
+ONIT.US,D,20241031,000000,30.36,30.36,29.72,29.72,18027,0
+ONIT.US,D,20241101,000000,30.11,30.11,29.4,29.65,32761,0
+ONIT.US,D,20241104,000000,29.59,30.59,29.4,30.13,21983,0
+ONIT.US,D,20241105,000000,32.17,32.31,30.7,30.96,36687,0
+ONIT.US,D,20241106,000000,31.9,31.9,30.5741,31.02,59199,0
+ONIT.US,D,20241107,000000,31.07,31.3199,30.68,30.97,28957,0
+ONIT.US,D,20241108,000000,30.6763,31.21,30.6763,31.21,40480,0
+ONIT.US,D,20241111,000000,31.51,31.8299,30.875,31,89233,0
+ONIT.US,D,20241112,000000,31,31.1,30.25,30.7,52551,0
+ONIT.US,D,20241113,000000,30.78,30.9,30.22,30.44,44560,0
+ONIT.US,D,20241114,000000,30.45,30.66,30.12,30.36,35535,0
+ONIT.US,D,20241115,000000,30.5,30.5,29.86,30.07,34171,0
+ONIT.US,D,20241118,000000,30.2,30.3732,29.815,30.17,30525,0
+ONIT.US,D,20241119,000000,30,30.52,29.44,30.52,28692,0
+ONIT.US,D,20241120,000000,30.51,30.57,29.71,30.17,32957,0
+ONIT.US,D,20241121,000000,30.39,30.81,29.8979,30.79,31342,0
+ONIT.US,D,20241122,000000,30.6,31.04,30.4603,30.89,41515,0
+ONIT.US,D,20241125,000000,31,31.25,30.7101,30.96,57966,0
+ONIT.US,D,20241126,000000,31,31.17,30.68,30.86,32552,0
+ONIT.US,D,20241127,000000,30.59,30.95,30.1664,30.91,26512,0
+ONIT.US,D,20241129,000000,31.015,31.08,30.67,30.87,13897,0
+ONIT.US,D,20241202,000000,30.66,31.07,30.66,30.89,24650,0
+ONIT.US,D,20241203,000000,31.0191,31.12,30.39,30.96,31717,0
+ONIT.US,D,20241204,000000,31.02,33.2999,31.01,32.12,109195,0
+ONIT.US,D,20241205,000000,31.9072,33.45,31.9072,33.04,46383,0
+ONIT.US,D,20241206,000000,33.08,33.46,32.45,33.02,42274,0
+ONIT.US,D,20241209,000000,33.7,33.88,32.84,33.08,42355,0
+ONIT.US,D,20241210,000000,33.08,33.9,32.51,33.13,60604,0
+ONIT.US,D,20241211,000000,33.1,34.7264,32.84,34.1,63261,0
+ONIT.US,D,20241212,000000,34.18,34.2,33.21,33.75,25889,0
+ONIT.US,D,20241213,000000,33.97,34.07,33.28,33.74,36283,0
+ONIT.US,D,20241216,000000,33.94,34.4,33.78,34,29381,0
+ONIT.US,D,20241217,000000,33.55,33.9189,32.9727,33.7,34567,0
+ONIT.US,D,20241218,000000,33.6,34.0199,31.4,31.65,43133,0
+ONIT.US,D,20241219,000000,32.85,32.85,30.9,31.05,44348,0
+ONIT.US,D,20241220,000000,31.03,31.182,30.02,30.48,64104,0
+ONIT.US,D,20241223,000000,30,31.0328,29.71,30.13,52029,0
+ONIT.US,D,20241224,000000,29.6784,30.92,29.6784,30.91,22414,0
+ONIT.US,D,20241226,000000,30.51,30.92,30.44,30.62,17480,0
+ONIT.US,D,20241227,000000,30.55,31.16,30.05,30.22,37094,0
+ONIT.US,D,20241230,000000,30.22,30.44,29.53,30.44,34561,0
+ONIT.US,D,20241231,000000,30.415,31.17,30.373,30.71,26585,0
+ONIT.US,D,20250102,000000,30.59,30.67,29.78,30.09,26647,0
+ONIT.US,D,20250103,000000,29.93,30.26,29.76,30.14,23559,0
+ONIT.US,D,20250106,000000,30.315,31.1699,29.98,30.18,34156,0
+ONIT.US,D,20250107,000000,30.565,30.9057,29.25,30.38,63344,0
+ONIT.US,D,20250108,000000,30.01,31,29.76,30.73,51406,0
+ONIT.US,D,20250110,000000,30.1,30.52,29.25,29.81,40500,0
+ONIT.US,D,20250113,000000,29.25,29.895,29.1722,29.77,18507,0
+ONIT.US,D,20250114,000000,30.32,30.7721,29.96,30.57,24278,0
+ONIT.US,D,20250115,000000,31.48,32.3,31.08,32.17,75200,0
+ONIT.US,D,20250116,000000,31.77,33.06,31.77,32.78,47648,0
+ONIT.US,D,20250117,000000,33.62,34.0095,32.42,33.95,63890,0
+ONIT.US,D,20250121,000000,34,35.6,34,35.49,91313,0
+ONIT.US,D,20250122,000000,35.47,36.02,34.65,34.74,70602,0
+ONIT.US,D,20250123,000000,34.85,35.48,34.7779,35.45,43337,0
+ONIT.US,D,20250124,000000,35.085,35.48,34.8701,35.37,19787,0
+ONIT.US,D,20250127,000000,35.28,36.16,35.14,35.6,42761,0
+ONIT.US,D,20250128,000000,35.6,35.95,35.0268,35.91,34142,0
+ONIT.US,D,20250129,000000,35.72,36.25,35.61,35.99,33299,0
+ONIT.US,D,20250130,000000,36.1,36.5,35.77,35.93,26870,0
+ONIT.US,D,20250131,000000,35.4397,36.2105,35.126,36.12,40974,0
+ONIT.US,D,20250203,000000,36.1175,36.38,35.36,35.82,47810,0
+ONIT.US,D,20250204,000000,35.7,36.2,34.845,36.17,24010,0
+ONIT.US,D,20250205,000000,36.2,36.64,35.96,36.64,53036,0
+ONIT.US,D,20250206,000000,36.5942,39.39,36.345,39.37,61044,0
+ONIT.US,D,20250207,000000,38.41,39.25,38.2675,38.86,36045,0
+ONIT.US,D,20250210,000000,38.96,40.46,37.39,40.13,82109,0
+ONIT.US,D,20250211,000000,39.955,41.27,39.955,40.12,39868,0
+ONIT.US,D,20250212,000000,39.26,40.08,39.11,39.25,55137,0
+ONIT.US,D,20250213,000000,32.94,36.44,32.94,35.99,98653,0
+ONIT.US,D,20250214,000000,36.08,36.5174,35.5,35.66,54942,0
+ONIT.US,D,20250218,000000,35.48,36.1257,32.9,33.42,148109,0
+ONIT.US,D,20250219,000000,32.9,33.7615,32.3983,33.17,39327,0
+ONIT.US,D,20250220,000000,32.57,33.12,32.01,32.48,43812,0
+ONIT.US,D,20250221,000000,32.39,32.83,31.88,31.94,43950,0
+ONIT.US,D,20250224,000000,31.95,32.235,31.45,31.45,44109,0
+ONIT.US,D,20250225,000000,31.6567,32.81,31.19,32.45,63127,0
+ONIT.US,D,20250226,000000,32.15,33.18,31.695,32.57,70241,0
+ONIT.US,D,20250227,000000,32.23,32.76,31.8,31.85,38281,0
+ONIT.US,D,20250228,000000,32.275,32.54,31.7844,32.32,25669,0
+ONIT.US,D,20250303,000000,32.385,32.7,30.56,30.57,68254,0
+ONIT.US,D,20250304,000000,30.084,30.75,29.5,30.22,63372,0
+ONIT.US,D,20250305,000000,31,31.045,30,30.27,29995,0
+ONIT.US,D,20250306,000000,30.05,31.0692,29.67,30.74,39689,0
+ONIT.US,D,20250307,000000,30.94,31.04,30.6,30.72,21848,0
+ONIT.US,D,20250310,000000,31.0992,31.0992,29.58,29.58,39316,0
+ONIT.US,D,20250311,000000,29.55,30.03,28.64,29.69,40134,0
+ONIT.US,D,20250312,000000,30,30.025,29.14,29.73,35027,0
+ONIT.US,D,20250313,000000,30.09,30.21,29.515,29.6,26884,0
+ONIT.US,D,20250314,000000,30.14,30.7368,29.925,30.28,35792,0
+ONIT.US,D,20250317,000000,30.29,30.57,30.1,30.41,20595,0
+ONIT.US,D,20250318,000000,30.517,30.517,30.04,30.19,22203,0
+ONIT.US,D,20250319,000000,30.585,31.08,30.34,30.73,22916,0
+ONIT.US,D,20250320,000000,30.2,35.705,30.2,34.49,161593,0
+ONIT.US,D,20250321,000000,34.325,35.295,33.43,33.57,90633,0
+ONIT.US,D,20250324,000000,33.6,34.22,32.21,32.93,41157,0
+ONIT.US,D,20250325,000000,32.785,33.05,32.35,32.44,20730,0
+ONIT.US,D,20250326,000000,32.74,32.99,31.86,32.3,13757,0
+ONIT.US,D,20250327,000000,31.96,32.59,31.86,32.47,19615,0
+ONIT.US,D,20250328,000000,32.17,32.3226,30.69,31.45,20613,0
+ONIT.US,D,20250331,000000,31.46,32.79,30.69,32.32,45866,0
+ONIT.US,D,20250401,000000,32.43,32.5849,32.09,32.27,21071,0
+ONIT.US,D,20250402,000000,32.51,32.91,32,32.2,19337,0
+ONIT.US,D,20250403,000000,31.16,32.02,29.43,29.83,74341,0
+ONIT.US,D,20250404,000000,28.53,28.53,26.55,27.54,79808,0
+ONIT.US,D,20250407,000000,26.54,29.78,25.5,26.3,191919,0
+ONIT.US,D,20250408,000000,27.627,30.27,27.48,28,124903,0
+ONIT.US,D,20250409,000000,27.15,31.3,26.3501,30.2,114541,0
+ONIT.US,D,20250410,000000,29.99,29.99,27.66,28.55,41881,0
+ONIT.US,D,20250411,000000,28.351,28.7999,27.4733,28.18,26504,0
+ONIT.US,D,20250414,000000,28.61,30.26,28.24,29.86,39603,0
+ONIT.US,D,20250415,000000,30.195,30.27,29.325,29.61,21314,0
+ONIT.US,D,20250416,000000,29.72,29.72,28.83,29.27,16521,0
+ONIT.US,D,20250417,000000,29.75,30.2,29.42,30.03,41924,0
+ONIT.US,D,20250421,000000,29.041,29.7,28.8001,29.35,20678,0
+ONIT.US,D,20250422,000000,30.35,31.045,29.27,30.47,43677,0
+ONIT.US,D,20250423,000000,31.985,32.9472,31.03,31.64,33008,0
+ONIT.US,D,20250424,000000,31.2,33.3,31.07,33,32998,0
+ONIT.US,D,20250425,000000,32.995,33.31,32.2,33.06,21701,0
+ONIT.US,D,20250428,000000,33,34.5616,32.9067,34.34,49077,0
+ONIT.US,D,20250429,000000,33.67,35.53,33.58,35.53,35820,0
+ONIT.US,D,20250430,000000,36.11,39.4389,35.45,37.51,90080,0
+ONIT.US,D,20250501,000000,37.19,38.965,36.0784,37.12,71412,0
+ONIT.US,D,20250502,000000,37.045,37.4,35.6633,36.99,39259,0
+ONIT.US,D,20250505,000000,36.8,38.4713,36.5,37.45,83414,0
+ONIT.US,D,20250506,000000,37.01,37.72,36.2,37.26,43354,0
+ONIT.US,D,20250507,000000,37.78,37.78,36.83,37.07,64153,0
+ONIT.US,D,20250508,000000,37.295,38.62,37.295,37.54,31987,0
+ONIT.US,D,20250509,000000,38.2,38.2,37.3,37.84,29164,0
+ONIT.US,D,20250512,000000,38.14,39.18,38.14,38.69,52701,0
+ONIT.US,D,20250513,000000,39.1,39.49,38.44,38.5,38208,0
+ONIT.US,D,20250514,000000,38.339,39.35,37.95,39.17,70651,0
+ONIT.US,D,20250515,000000,39.25,39.7075,38.62,38.72,44942,0
+ONIT.US,D,20250516,000000,39.1284,39.1284,37.61,38.19,26752,0
+ONIT.US,D,20250519,000000,38.02,38.7,37.75,37.94,38911,0
+ONIT.US,D,20250520,000000,37.94,40.36,37.807,39.59,50200,0
+ONIT.US,D,20250521,000000,38.927,39.4999,37.027,37.65,37925,0
+ONIT.US,D,20250522,000000,37.65,39.6298,36.72,36.89,24811,0
+ONIT.US,D,20250523,000000,36.05,37.7768,35.8,36.04,64506,0
+ONIT.US,D,20250527,000000,36.9278,38.9505,36.33,38.44,58585,0
+ONIT.US,D,20250528,000000,38.13,38.85,37.98,38.06,38938,0
+ONIT.US,D,20250529,000000,37.99,38.77,37.2686,37.84,27820,0
+ONIT.US,D,20250530,000000,38.06,38.06,36.77,37.06,45359,0
+ONIT.US,D,20250602,000000,36.99,38.1529,36.94,37.01,56487,0
+ONIT.US,D,20250603,000000,37.73,38.1,37.0125,37.76,51380,0
+ONIT.US,D,20250604,000000,37.75,37.75,36.79,37.14,29327,0
+ONIT.US,D,20250605,000000,37.066,37.65,36.48,37.05,35891,0
+ONIT.US,D,20250606,000000,37.5,37.6,36.97,37.28,22326,0
+ONIT.US,D,20250609,000000,37.36,37.7499,36.91,37.27,30645,0
+ONIT.US,D,20250610,000000,37.645,38.01,37.04,38.01,48117,0
+ONIT.US,D,20250611,000000,38.2,39.8899,37.89,38.97,41860,0
+ONIT.US,D,20250612,000000,38.71,38.97,37.307,38.8,21803,0
+ONIT.US,D,20250613,000000,38,38.22,37.11,37.62,30943,0
+ONIT.US,D,20250616,000000,38.058,38.5,36.62,36.87,41340,0
+ONIT.US,D,20250617,000000,36.2765,37.86,36.0973,36.4,25466,0
+ONIT.US,D,20250618,000000,36.51,38,36.51,37.4,38066,0
+ONIT.US,D,20250620,000000,37.3077,38,36.6378,37.44,55545,0
+ONIT.US,D,20250623,000000,37.4,37.75,36.57,37.63,38912,0
+ONIT.US,D,20250624,000000,37.99,37.99,37.12,37.26,27527,0
+ONIT.US,D,20250625,000000,37,37.41,36.27,36.64,59703,0
+ONIT.US,D,20250626,000000,37.2071,37.56,36.4,37.46,36083,0
+ONIT.US,D,20250627,000000,37.5235,38.07,37.04,37.57,92129,0
+ONIT.US,D,20250630,000000,37.665,38.21,37.57,38.17,27273,0
+ONIT.US,D,20250701,000000,38.13,38.79,37.2,38.44,42608,0
+ONIT.US,D,20250702,000000,38.183,39.14,38.16,38.29,33745,0
+ONIT.US,D,20250703,000000,38.84,39.15,38.2954,38.67,24844,0
+ONIT.US,D,20250707,000000,38.75,38.98,37.23,37.74,73771,0
+ONIT.US,D,20250708,000000,37.805,38.99,37.805,38.33,50726,0
+ONIT.US,D,20250709,000000,38.699,38.99,38.235,38.99,48106,0
+ONIT.US,D,20250710,000000,38.98,39.49,38.5232,39.27,28690,0
+ONIT.US,D,20250711,000000,38.7812,39.15,36.81,37.06,47211,0
+ONIT.US,D,20250714,000000,36.54,37.635,36.51,37.42,24910,0
+ONIT.US,D,20250715,000000,37.8228,37.8228,36.3481,36.68,34371,0
+ONIT.US,D,20250716,000000,36.53,36.985,35.93,36.89,62118,0
+ONIT.US,D,20250717,000000,37.01,37.46,36.35,37.35,28089,0
+ONIT.US,D,20250718,000000,37.415,37.61,36.25,36.53,26378,0
+ONIT.US,D,20250721,000000,36.71,37.635,36.35,36.65,22191,0
+ONIT.US,D,20250722,000000,36.9632,37.5,36.4865,37.15,35312,0
+ONIT.US,D,20250723,000000,37.405,39.44,37.05,38.38,160894,0
+ONIT.US,D,20250724,000000,38.32,38.96,37.84,38.5,49184,0
+ONIT.US,D,20250725,000000,38.43,38.55,37.35,38.4,30484,0
+ONIT.US,D,20250728,000000,38.54,38.5499,37.83,38.35,34568,0
+ONIT.US,D,20250729,000000,38.48,38.695,37.775,38.34,29498,0
+ONIT.US,D,20250730,000000,38.69,39,37.455,37.73,29466,0
+ONIT.US,D,20250731,000000,38.495,38.495,37.25,37.72,35132,0
+ONIT.US,D,20250801,000000,37.095,37.97,36.01,37.19,47273,0
+ONIT.US,D,20250804,000000,36.6701,38.36,36.1,37.53,54543,0
+ONIT.US,D,20250805,000000,38.8,39.24,36.9475,38.81,52841,0
+ONIT.US,D,20250806,000000,39.4,41.925,38.545,39.92,109291,0
+ONIT.US,D,20250807,000000,40.12,40.25,38.681,38.69,68445,0
+ONIT.US,D,20250808,000000,39.2475,39.82,38.01,38.35,44485,0
+ONIT.US,D,20250811,000000,38.8,39.705,38.34,39.08,54759,0
+ONIT.US,D,20250812,000000,38.9076,40.49,38.85,40.27,66322,0
+ONIT.US,D,20250813,000000,39.44,41.85,39.44,41.37,58222,0
+ONIT.US,D,20250814,000000,41.235,41.62,40.72,41.5,45457,0
+ONIT.US,D,20250815,000000,41.64,41.64,39.84,39.93,66678,0
+ONIT.US,D,20250818,000000,39.5,40.57,39.075,39.61,37543,0
+ONIT.US,D,20250819,000000,39.725,40.07,39.245,40.03,33055,0
+ONIT.US,D,20250820,000000,40.15,40.37,39.51,40.18,30762,0
+ONIT.US,D,20250821,000000,39.96,40.385,39.4,39.61,23422,0
+ONIT.US,D,20250822,000000,39.85,41.6,39.85,41.48,64821,0
+ONIT.US,D,20250825,000000,41.26,41.62,40.95,41.17,26579,0
+ONIT.US,D,20250826,000000,40.67,42.985,40.67,42.38,62957,0
+ONIT.US,D,20250827,000000,42.9999,42.9999,41.88,42.21,35707,0
+ONIT.US,D,20250828,000000,41.72,42.55,40.5,42.13,95063,0
+ONIT.US,D,20250829,000000,41.69,42.46,40.9187,41.37,68821,0
+ONIT.US,D,20250902,000000,41.28,42.02,41.12,41.62,72519,0
+ONIT.US,D,20250903,000000,41.77,42.87,41.2,42.06,53803,0
+ONIT.US,D,20250904,000000,42.43,42.7599,41.745,42.61,42844,0
+ONIT.US,D,20250905,000000,43,43.26,41.92,42.28,53029,0
+ONIT.US,D,20250908,000000,42.21,43.715,42,43.38,54506,0
+ONIT.US,D,20250909,000000,43.08,43.56,42.715,43.49,37373,0
+ONIT.US,D,20250910,000000,44.205,45.5,43.49,43.72,57329,0
+ONIT.US,D,20250911,000000,43.95,45.665,43.74,45.44,48224,0
+ONIT.US,D,20250912,000000,45.02,45.83,44.96,45.53,30925,0
+ONIT.US,D,20250915,000000,45.5815,45.82,44.06,44.06,35930,0
+ONIT.US,D,20250916,000000,43.85,44.265,41.5,42.68,95602,0
+ONIT.US,D,20250917,000000,43.28,45.18,42.435,43.9,60278,0
+ONIT.US,D,20250918,000000,44.07,44.1,43.045,43.99,37290,0
+ONIT.US,D,20250919,000000,42.49,44.28,42.49,42.91,63443,0
+ONIT.US,D,20250922,000000,43,43.25,41.79,42.05,49196,0
+ONIT.US,D,20250923,000000,41.74,42.1,41.24,41.8,39830,0
+ONIT.US,D,20250924,000000,42.02,42.02,40.9,41.13,33345,0
+ONIT.US,D,20250925,000000,40.925,41.51,40.29,40.63,24046,0
+ONIT.US,D,20250926,000000,41.01,41.3,40.5955,40.98,36379,0
+ONIT.US,D,20250929,000000,41.38,41.51,40.26,40.33,22066,0
+ONIT.US,D,20250930,000000,39.94,40.27,39.365,39.96,32661,0
+ONIT.US,D,20251001,000000,39.12,39.52,38.855,39.21,23470,0
+ONIT.US,D,20251002,000000,39.285,39.3,37.6,37.87,34427,0
+ONIT.US,D,20251003,000000,38.36,38.8264,37.655,37.93,30955,0
+ONIT.US,D,20251006,000000,38.04,38.3,37.15,37.19,29396,0
+ONIT.US,D,20251007,000000,37.715,37.715,36.6,36.74,24210,0
+ONIT.US,D,20251008,000000,36.975,37.34,36.76,37.31,31227,0
+ONIT.US,D,20251009,000000,37.105,37.42,35.4667,36.26,42402,0
+ONIT.US,D,20251010,000000,36.56,36.755,35.64,35.75,39640,0
+ONIT.US,D,20251013,000000,35.9,36.55,35.7189,36.41,29513,0
+ONIT.US,D,20251014,000000,35.915,38.14,35.915,37.91,31269,0
+ONIT.US,D,20251015,000000,38.05,39.14,37.71,37.91,25364,0
+ONIT.US,D,20251016,000000,36.805,37.96,35.5,36.58,25999,0
+ONIT.US,D,20251017,000000,36.89,36.89,35.77,35.86,25551,0
+ONIT.US,D,20251020,000000,36.1,37.655,36.05,37.56,28626,0
+ONIT.US,D,20251021,000000,37.34,38.3098,37.3,37.59,19412,0
+ONIT.US,D,20251022,000000,37.61,38.245,37.61,38,23776,0
+ONIT.US,D,20251023,000000,37.64,38.29,37.44,38.26,44634,0
+ONIT.US,D,20251024,000000,39,39.93,38.42,38.84,20036,0
+ONIT.US,D,20251027,000000,39.24,39.24,37.97,38.24,14378,0
+ONIT.US,D,20251028,000000,38.05,38.16,37.6,37.92,17847,0
+ONIT.US,D,20251029,000000,38.25,38.8358,37,37.43,23935,0
+ONIT.US,D,20251030,000000,36.79,37.775,36.62,36.86,23458,0
+ONIT.US,D,20251031,000000,35.685,37.81,35.685,37.47,19223,0
+ONIT.US,D,20251103,000000,37.565,38.57,37.48,38.35,33299,0
+ONIT.US,D,20251104,000000,38.3139,39.2,38.26,39.06,37702,0
+ONIT.US,D,20251105,000000,39.27,39.97,38.75,39.65,42882,0
+ONIT.US,D,20251106,000000,40.055,43.1,38.0165,38.51,86876,0
+ONIT.US,D,20251107,000000,38.7,39.2,37.74,38.35,41874,0
+ONIT.US,D,20251110,000000,39.385,42,39.1,40.63,38700,0
+ONIT.US,D,20251111,000000,39.97,41.51,39.97,41.37,25445,0
+ONIT.US,D,20251112,000000,41.53,42.19,41.05,42.15,30257,0
+ONIT.US,D,20251113,000000,41.27,42.85,41.27,42.8,37053,0
+ONIT.US,D,20251114,000000,42.09,43.3,42.09,43.2,32572,0
+ONIT.US,D,20251117,000000,43.24,43.48,41.2,41.44,36275,0
+ONIT.US,D,20251118,000000,41.77,41.77,39.95,40.13,27098,0
+ONIT.US,D,20251119,000000,41.76,44.08,41.01,43.39,136211,0
+ONIT.US,D,20251120,000000,43.7,44.35,42.435,42.56,52517,0
+ONIT.US,D,20251121,000000,42.44,43.87,42.44,43.5,44157,0
+ONIT.US,D,20251124,000000,42.86,43.98,42.66,42.76,22546,0
+ONIT.US,D,20251125,000000,43.5,44.55,43.29,44.31,40453,0
+ONIT.US,D,20251126,000000,44.3,44.89,44.2,44.5,37228,0
+ONIT.US,D,20251128,000000,44.39,44.86,44,44.55,22812,0
+ONIT.US,D,20251201,000000,44.5,45.16,43.67,44.85,40994,0
+ONIT.US,D,20251202,000000,44.37,44.81,43.575,43.76,23976,0
+ONIT.US,D,20251203,000000,44,44.9,43.65,44.58,26485,0
+ONIT.US,D,20251204,000000,44.2,44.3,43.41,43.6,22114,0
+ONIT.US,D,20251205,000000,43.97,44.585,43.365,43.63,30387,0
+ONIT.US,D,20251208,000000,43.2,43.93,42.77,43.04,37463,0
+ONIT.US,D,20251209,000000,41.481,43.69,41.481,43.16,28323,0
+ONIT.US,D,20251210,000000,43.44,44.35,43.205,43.91,47775,0
+ONIT.US,D,20251211,000000,43.805,44.69,43.31,44.53,30160,0
+ONIT.US,D,20251212,000000,44.64,45.01,44.33,44.58,30377,0
+ONIT.US,D,20251215,000000,44.81,45.1,43.99,44.89,22261,0
+ONIT.US,D,20251216,000000,45.1,45.1,44.255,44.55,38703,0
+ONIT.US,D,20251217,000000,44.85,45.045,44.42,44.85,53936,0
+ONIT.US,D,20251218,000000,44.94,45.62,44.8,45.45,74600,0
+ONIT.US,D,20251219,000000,45.33,45.7999,44.52,44.52,52359,0
+ONIT.US,D,20251222,000000,44.895,45.08,43.605,43.97,42442,0
+ONIT.US,D,20251223,000000,43.91,44.27,43.8,43.9,24380,0
+ONIT.US,D,20251224,000000,43.51,44.09,43.305,43.77,15337,0
+ONIT.US,D,20251226,000000,44.26,44.84,43.255,44.19,36104,0
+ONIT.US,D,20251229,000000,42.735,44.83,42.735,44.59,49430,0
+ONIT.US,D,20251230,000000,42.915,46.3,42.915,45.86,70203,0
+ONIT.US,D,20251231,000000,46.1,46.47,45.3,45.79,38644,0
+ONIT.US,D,20260102,000000,45.11,45.71,43.845,44.13,30529,0
+ONIT.US,D,20260105,000000,44.52,45.7399,44.13,44.2,65168,0
+ONIT.US,D,20260106,000000,44.2,45.6185,42,44.38,57948,0
+ONIT.US,D,20260107,000000,44.7019,46,43.85,45.86,52341,0
+ONIT.US,D,20260108,000000,46.59,47.1,44.425,46.86,172375,0
+ONIT.US,D,20260109,000000,46.8025,51,46.75,49.98,470879,0
+ONIT.US,D,20260112,000000,49.69,52.06,49.09,51.45,93231,0
+ONIT.US,D,20260113,000000,51.0273,52.1,50.77,50.95,98337,0
+ONIT.US,D,20260114,000000,51.0415,52.1,50.54,51.37,78640,0
+ONIT.US,D,20260115,000000,51.33,54.1,51.33,53.35,121361,0
+ONIT.US,D,20260116,000000,53.15,54.1,52.36,52.68,65051,0
+ONIT.US,D,20260120,000000,52,52.02,50.17,50.68,60340,0
+ONIT.US,D,20260121,000000,50.59,51.755,50.28,50.82,50163,0
+ONIT.US,D,20260122,000000,51.465,52.4399,50.76,51.37,43134,0
+ONIT.US,D,20260123,000000,51.25,51.8,50.22,51.69,65547,0
+ONIT.US,D,20260126,000000,51.98,51.99,50,51.19,63894,0
+ONIT.US,D,20260127,000000,51.215,51.99,50.865,51.9,81037,0
+ONIT.US,D,20260128,000000,51.5,51.79,46.82,47.21,84019,0
+ONIT.US,D,20260129,000000,47.1323,48,46.935,47.98,56268,0
+ONIT.US,D,20260130,000000,47.13,47.6,44.4606,45.22,89485,0
+ONIT.US,D,20260202,000000,45.76,45.95,44.26,44.49,81981,0
+ONIT.US,D,20260203,000000,45.115,45.7857,42.07,42.96,73539,0
+ONIT.US,D,20260204,000000,43.49,43.725,42.46,42.85,86519,0
+ONIT.US,D,20260205,000000,43.235,43.25,41.81,42.38,38981,0
+ONIT.US,D,20260206,000000,43.25,43.65,42.03,42.27,62757,0
+ONIT.US,D,20260209,000000,42.29,42.54,41.27,41.47,31317,0
+ONIT.US,D,20260210,000000,41.75,42.32,41.1101,41.6,35791,0
+ONIT.US,D,20260211,000000,41,41.7,40.01,41.15,78755,0
+ONIT.US,D,20260212,000000,43,45.19,41.395,43.67,103510,0
+ONIT.US,D,20260213,000000,44.3,47,43.305,45.63,63180,0
+ONIT.US,D,20260217,000000,45.8,47.62,45.51,45.8,51097,0
+ONIT.US,D,20260218,000000,45.05,45.525,43.37,43.83,47616,0
diff --git a/daily/us/nyse stocks/2/ora.us.txt b/daily/us/nyse stocks/2/ora.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a29fa552ad0db7693e04caa2f5d13772ac1c736
--- /dev/null
+++ b/daily/us/nyse stocks/2/ora.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORA.US,D,20050225,000000,14.1755,14.3129,14.1755,14.2661,11621.758024784,0
+ORA.US,D,20050228,000000,14.4086,14.4564,14.2571,14.2851,14881.152058693,0
+ORA.US,D,20050301,000000,14.2661,14.3996,14.2293,14.2941,27480.929118914,0
+ORA.US,D,20050302,000000,14.2941,14.2941,14.2293,14.2761,14881.152058693,0
+ORA.US,D,20050303,000000,14.2661,14.3617,14.2204,14.304,9232.9415100999,0
+ORA.US,D,20050304,000000,14.3617,14.6824,14.3528,14.5828,15102.059849038,0
+ORA.US,D,20050307,000000,14.5659,14.6406,14.3717,14.5928,33996.704807771,0
+ORA.US,D,20050308,000000,14.5928,14.6027,14.3817,14.5011,20421.921091073,0
+ORA.US,D,20050309,000000,14.5011,14.5011,14.2761,14.4284,33347.035078892,0
+ORA.US,D,20050310,000000,14.4284,14.4284,13.819,14.0301,87006.541480005,0
+ORA.US,D,20050311,000000,14.0669,14.1854,13.9504,14.1854,122523.49353587,0
+ORA.US,D,20050314,000000,14.1854,14.2204,14.1237,14.1476,13468.346326805,0
+ORA.US,D,20050315,000000,14.1854,14.1854,13.9026,14.0938,20205.029806006,0
+ORA.US,D,20050316,000000,14.0938,14.0938,13.3489,13.7901,64414.703411953,0
+ORA.US,D,20050317,000000,13.7901,14.1755,13.7731,14.1755,22051.618108027,0
+ORA.US,D,20050318,000000,14.1755,14.5928,13.809,14.5928,71906.489883607,0
+ORA.US,D,20050321,000000,14.5928,14.6406,13.9694,14.4184,37690.88553813,0
+ORA.US,D,20050322,000000,14.3129,14.3617,14.0839,14.2851,26393.460314625,0
+ORA.US,D,20050323,000000,14.7272,14.7272,14.1755,14.2204,23900.214662686,0
+ORA.US,D,20050324,000000,14.2204,14.2851,14.0491,14.1755,60938.418092979,0
+ORA.US,D,20050328,000000,14.2204,14.2204,13.9504,14.1755,45403.57980013,0
+ORA.US,D,20050329,000000,14.1755,14.3129,13.9873,14.058,16944.631645779,0
+ORA.US,D,20050330,000000,14.1038,14.3528,13.9504,14.3229,30632.881636609,0
+ORA.US,D,20050331,000000,14.3617,14.5011,14.2204,14.4184,85376.844463051,0
+ORA.US,D,20050401,000000,14.3617,14.5011,14.1755,14.4474,23568.852977168,0
+ORA.US,D,20050404,000000,14.4564,14.6406,14.4086,14.6027,130565.54123075,0
+ORA.US,D,20050405,000000,14.4832,14.6496,14.4384,14.4384,40734.392413292,0
+ORA.US,D,20050406,000000,14.3617,14.549,14.1566,14.4564,36497.983470268,0
+ORA.US,D,20050407,000000,14.3617,14.4284,14.2204,14.3996,28024.161457899,0
+ORA.US,D,20050408,000000,14.2204,14.3129,13.9126,14.0839,45080.25112517,0
+ORA.US,D,20050411,000000,14.1317,14.2661,14.0301,14.0301,34867.282326994,0
+ORA.US,D,20050412,000000,13.9404,14.1755,13.8289,14.0669,17379.41834223,0
+ORA.US,D,20050413,000000,14.0839,14.1038,13.8578,14.0131,18247.987608814,0
+ORA.US,D,20050414,000000,13.9504,13.9873,13.2215,13.2215,27373.4876027,0
+ORA.US,D,20050415,000000,13.2303,13.2303,12.8062,12.8062,29873.762138878,0
+ORA.US,D,20050418,000000,12.8062,13.1278,12.7783,13.0283,35521.972687471,0
+ORA.US,D,20050419,000000,13.1179,13.4206,13.1179,13.4206,43993.786447201,0
+ORA.US,D,20050420,000000,13.6686,13.6686,13.0551,13.33,43447.541729257,0
+ORA.US,D,20050421,000000,13.3489,13.6128,13.3489,13.6128,27373.4876027,0
+ORA.US,D,20050422,000000,13.6128,13.9963,13.6128,13.8668,84834.616250387,0
+ORA.US,D,20050425,000000,13.9026,14.2472,13.8578,14.1476,58761.472231762,0
+ORA.US,D,20050426,000000,14.2661,14.2851,14.0839,14.1854,74188.869008398,0
+ORA.US,D,20050427,000000,14.1755,14.2941,13.9504,14.2761,44099.219710774,0
+ORA.US,D,20050428,000000,14.2382,14.3129,14.0839,14.2293,35191.615128273,0
+ORA.US,D,20050429,000000,14.2293,14.4284,14.1656,14.4086,154573.19740966,0
+ORA.US,D,20050502,000000,14.6117,14.6117,14.3617,14.3617,127307.15132317,0
+ORA.US,D,20050503,000000,14.3617,14.4564,14.2761,14.3329,23354.974071062,0
+ORA.US,D,20050504,000000,14.3817,14.6994,14.3817,14.6824,64954.923371978,0
+ORA.US,D,20050505,000000,14.6744,14.7084,14.5828,14.7084,20094.575910834,0
+ORA.US,D,20050506,000000,14.7272,14.8189,14.7272,14.7651,47902.850209987,0
+ORA.US,D,20050509,000000,14.9224,15.282,14.9224,15.1464,50077.787818565,0
+ORA.US,D,20050510,000000,15.1464,15.3746,15.1464,15.2182,19770.243109555,0
+ORA.US,D,20050511,000000,15.3287,15.4573,15.282,15.3287,28024.161457899,0
+ORA.US,D,20050512,000000,15.3746,15.3746,15.1464,15.282,15102.059849038,0
+ORA.US,D,20050513,000000,15.263,15.263,14.8677,14.9154,47902.850209987,0
+ORA.US,D,20050516,000000,14.9154,14.9154,14.7551,14.8477,11841.66168881,0
+ORA.US,D,20050517,000000,14.8965,15.0081,14.7272,14.9613,10967.067664308,0
+ORA.US,D,20050518,000000,15.0081,15.0529,14.9154,14.9702,17816.213291322,0
+ORA.US,D,20050519,000000,14.9414,15.0081,14.792,14.9613,28780.268576671,0
+ORA.US,D,20050520,000000,15.0081,15.0529,14.8288,15.0529,31498.438524234,0
+ORA.US,D,20050523,000000,15.0529,15.0529,14.9324,15.035,20205.029806006,0
+ORA.US,D,20050524,000000,15.035,15.1804,14.9224,15.1804,28241.052742965,0
+ORA.US,D,20050525,000000,15.0529,15.0529,14.9324,14.9324,17379.41834223,0
+ORA.US,D,20050526,000000,14.9891,15.273,14.8866,15.273,16944.631645779,0
+ORA.US,D,20050527,000000,15.273,15.8715,15.2371,15.6424,22375.950909306,0
+ORA.US,D,20050531,000000,15.6494,15.8327,15.6047,15.753,72667.617633978,0
+ORA.US,D,20050601,000000,15.6953,15.768,15.3287,15.3287,12601.785312861,0
+ORA.US,D,20050602,000000,15.4661,15.6236,15.3287,15.4473,15641.275682743,0
+ORA.US,D,20050603,000000,15.4184,15.5587,15.3287,15.4283,9341.387152633,0
+ORA.US,D,20050606,000000,15.4184,15.6236,15.3746,15.5867,40190.155947988,0
+ORA.US,D,20050607,000000,15.5867,15.8327,15.5867,15.743,19012.127738144,0
+ORA.US,D,20050608,000000,15.8137,15.9093,15.5867,15.6594,9883.6153652979,0
+ORA.US,D,20050609,000000,15.6494,15.6494,15.5867,15.6424,3040.4944962026,0
+ORA.US,D,20050610,000000,15.6146,15.6494,15.5587,15.5687,7931.5937997041,0
+ORA.US,D,20050613,000000,15.5687,15.5777,15.514,15.5777,12274.440132623,0
+ORA.US,D,20050614,000000,15.5777,15.5777,15.4184,15.4661,8144.4685794911,0
+ORA.US,D,20050615,000000,15.3746,15.5777,15.3746,15.5777,15641.275682743,0
+ORA.US,D,20050616,000000,15.5777,15.6047,15.4661,15.4751,55291.211670706,0
+ORA.US,D,20050617,000000,15.6494,15.7231,15.5507,15.5507,26830.255263716,0
+ORA.US,D,20050620,000000,15.5507,15.5507,15.3647,15.4573,22488.413057118,0
+ORA.US,D,20050621,000000,15.4751,15.6494,15.3287,15.5777,41711.40732241,0
+ORA.US,D,20050622,000000,15.5777,15.6873,15.5687,15.6494,41711.40732241,0
+ORA.US,D,20050623,000000,15.6047,15.743,15.4661,15.4661,21397.931873869,0
+ORA.US,D,20050624,000000,15.514,15.8137,15.514,15.7879,167278.40773345,0
+ORA.US,D,20050627,000000,15.743,15.7879,15.532,15.6494,135345.18251276,0
+ORA.US,D,20050628,000000,15.6494,15.8327,15.6494,15.8037,26068.123387026,0
+ORA.US,D,20050629,000000,15.8327,16.5646,15.8327,16.3755,86356.871751127,0
+ORA.US,D,20050630,000000,16.482,17.6781,16.482,17.5844,304471.18267455,0
+ORA.US,D,20050701,000000,17.5844,17.5844,17.3434,17.4908,36277.075679923,0
+ORA.US,D,20050705,000000,17.2139,17.3056,16.9959,17.3056,70168.34722412,0
+ORA.US,D,20050706,000000,17.2139,17.3056,16.9869,17.0048,30088.645171305,0
+ORA.US,D,20050707,000000,16.9869,17.1273,16.7976,17.1074,16944.631645779,0
+ORA.US,D,20050708,000000,17.1433,17.4451,17.1433,17.4451,22264.492887814,0
+ORA.US,D,20050711,000000,17.4451,17.4908,17.2139,17.3056,32152.12475839,0
+ORA.US,D,20050712,000000,17.3056,17.3056,17.1273,17.2229,57681.032311711,0
+ORA.US,D,20050713,000000,17.2966,17.2966,17.1532,17.2139,58655.034841868,0
+ORA.US,D,20050714,000000,17.2867,17.2867,17.1971,17.2061,14556.819257414,0
+ORA.US,D,20050715,000000,17.1891,17.2518,17.1433,17.2518,20314.47957486,0
+ORA.US,D,20050718,000000,17.3056,17.4451,17.1701,17.3334,32043.679115857,0
+ORA.US,D,20050719,000000,17.3992,17.945,17.3724,17.8134,85053.515788092,0
+ORA.US,D,20050720,000000,17.8604,17.8981,17.6781,17.7657,46489.040351779,0
+ORA.US,D,20050721,000000,17.7657,17.7657,17.5287,17.5377,40624.94264444,0
+ORA.US,D,20050722,000000,17.5844,17.7657,17.454,17.4819,39102.687143699,0
+ORA.US,D,20050725,000000,17.4998,17.6681,17.4998,17.5466,5322.873620994,0
+ORA.US,D,20050726,000000,17.5844,17.6581,17.4451,17.6312,13256.475673337,0
+ORA.US,D,20050727,000000,17.6312,17.6481,17.3056,17.4719,29544.408706,0
+ORA.US,D,20050728,000000,17.4451,17.688,17.3534,17.6781,22375.950909306,0
+ORA.US,D,20050729,000000,17.6781,17.7139,17.3992,17.4081,14556.819257414,0
+ORA.US,D,20050801,000000,17.4451,17.4908,17.3056,17.3992,21182.044715123,0
+ORA.US,D,20050802,000000,17.4451,17.7557,17.3624,17.6781,20205.029806006,0
+ORA.US,D,20050803,000000,17.6781,17.9907,17.4819,17.9808,58220.248145416,0
+ORA.US,D,20050804,000000,18.0435,18.643,17.9977,18.5176,63001.897680066,0
+ORA.US,D,20050805,000000,18.4597,18.6003,18.3174,18.403,26503.914209798,0
+ORA.US,D,20050808,000000,18.5077,18.8243,18.4597,18.5823,31283.555491807,0
+ORA.US,D,20050809,000000,18.7775,18.7775,18.412,18.44,18680.766052626,0
+ORA.US,D,20050810,000000,18.44,18.4977,18.2277,18.4977,36822.316271547,0
+ORA.US,D,20050811,000000,18.5823,19.4219,18.5077,18.8602,41385.066268491,0
+ORA.US,D,20050812,000000,18.9637,19.15,18.412,18.6341,21074.60319891,0
+ORA.US,D,20050815,000000,18.5077,19.0116,18.4597,18.9547,43993.786447201,0
+ORA.US,D,20050816,000000,19.0116,19.0116,18.7775,18.7864,26830.255263716,0
+ORA.US,D,20050817,000000,18.7596,18.9637,18.7337,18.9547,13144.013525525,0
+ORA.US,D,20050818,000000,18.925,18.925,18.6003,18.643,24767.77980295,0
+ORA.US,D,20050819,000000,18.652,18.8243,18.5077,18.7775,6189.4346349382,0
+ORA.US,D,20050822,000000,18.7337,18.8523,18.7257,18.8144,10753.188758201,0
+ORA.US,D,20050823,000000,18.8423,18.8423,18.643,18.7257,13144.013525525,0
+ORA.US,D,20050824,000000,18.7337,19.0494,18.6968,18.916,12492.335544008,0
+ORA.US,D,20050825,000000,18.8691,19.2785,18.8523,19.2785,13906.145402216,0
+ORA.US,D,20050826,000000,19.3253,19.3611,19.15,19.3442,6842.1167427755,0
+ORA.US,D,20050829,000000,19.405,19.5135,19.371,19.4956,19770.243109555,0
+ORA.US,D,20050830,000000,19.5433,19.7963,19.5135,19.5633,31176.113975594,0
+ORA.US,D,20050831,000000,19.5803,20.3451,19.5803,20.2514,45403.57980013,0
+ORA.US,D,20050901,000000,20.3938,20.851,20.3451,20.7136,32043.679115857,0
+ORA.US,D,20050902,000000,20.7136,20.7136,20.5751,20.5851,29216.059399442,0
+ORA.US,D,20050906,000000,20.7136,20.8051,20.6309,20.8051,32261.574527244,0
+ORA.US,D,20050907,000000,20.7136,21.1667,20.6587,21.0362,27480.929118914,0
+ORA.US,D,20050908,000000,21.1487,21.1487,20.9894,21.0163,28130.598847792,0
+ORA.US,D,20050909,000000,21.0084,21.5241,21.0084,21.4594,51052.794475042,0
+ORA.US,D,20050912,000000,21.6447,21.9096,21.588,21.829,78535.731846596,0
+ORA.US,D,20050913,000000,22.0023,22.1854,21.7174,21.7274,68975.445156258,0
+ORA.US,D,20050914,000000,21.7274,21.7741,21.4147,21.4504,24006.65205258,0
+ORA.US,D,20050915,000000,21.6347,21.7274,21.3579,21.4147,13906.145402216,0
+ORA.US,D,20050916,000000,21.6347,22.0958,21.5421,21.9923,51706.480709199,0
+ORA.US,D,20050919,000000,22.0023,22.0023,21.6347,21.6347,32369.016043457,0
+ORA.US,D,20050920,000000,21.6347,21.6347,21.4874,21.4953,32369.016043457,0
+ORA.US,D,20050921,000000,21.5421,21.5421,20.2514,20.4307,49966.329797072,0
+ORA.US,D,20050922,000000,20.4854,20.5751,20.2514,20.3451,25742.786459427,0
+ORA.US,D,20050923,000000,20.5751,20.7056,20.5303,20.7056,23465.427966234,0
+ORA.US,D,20050926,000000,20.8051,21.4047,20.7971,21.0262,22488.413057118,0
+ORA.US,D,20050927,000000,21.1737,21.2074,21.0262,21.1487,15425.388523997,0
+ORA.US,D,20050928,000000,21.3579,21.6247,20.9057,20.9057,38781.366721379,0
+ORA.US,D,20050929,000000,21.1288,21.1288,20.4407,20.4854,70390.259140785,0
+ORA.US,D,20050930,000000,20.5751,20.6219,20.2514,20.3739,33564.930490279,0
+ORA.US,D,20051003,000000,20.5303,20.7782,20.4854,20.7136,419609.32712867,0
+ORA.US,D,20051004,000000,20.6867,20.8141,20.6219,20.7136,178572.82057799,0
+ORA.US,D,20051005,000000,20.7214,20.7404,19.9208,19.9208,38018.230718369,0
+ORA.US,D,20051006,000000,20.0134,20.0682,18.7775,18.8333,53878.405938818,0
+ORA.US,D,20051007,000000,18.8333,18.887,17.9609,18.6003,84182.938268869,0
+ORA.US,D,20051010,000000,18.688,18.7775,18.6003,18.679,33996.704807771,0
+ORA.US,D,20051011,000000,18.66,18.688,18.42,18.5077,33564.930490279,0
+ORA.US,D,20051012,000000,18.412,18.412,17.3056,17.7657,61915.433002096,0
+ORA.US,D,20051013,000000,17.9081,18.2089,17.8604,17.9539,57462.132774005,0
+ORA.US,D,20051014,000000,18.0167,18.5077,17.8055,18.4697,54960.854111508,0
+ORA.US,D,20051017,000000,18.4597,19.0593,18.4597,19.0494,19332.444034144,0
+ORA.US,D,20051018,000000,19.1977,19.5135,19.15,19.2606,40190.155947988,0
+ORA.US,D,20051019,000000,19.3531,19.5135,19.2874,19.5135,42583.993094272,0
+ORA.US,D,20051020,000000,19.5135,19.6091,18.9927,19.131,31283.555491807,0
+ORA.US,D,20051021,000000,19.2874,19.5533,19.1977,19.2247,18468.895399159,0
+ORA.US,D,20051024,000000,19.0394,19.5036,18.9448,19.1878,38237.130256075,0
+ORA.US,D,20051025,000000,19.2785,19.4219,19.0783,19.16,11514.316508572,0
+ORA.US,D,20051026,000000,19.16,19.2874,19.0873,19.0873,4559.7376179841,0
+ORA.US,D,20051027,000000,19.123,19.123,18.2816,18.3074,30527.448373036,0
+ORA.US,D,20051028,000000,18.412,18.5644,18.3473,18.5077,17921.646554895,0
+ORA.US,D,20051031,000000,18.5554,18.9637,18.5554,18.7596,22592.842194372,0
+ORA.US,D,20051101,000000,18.8691,18.8691,18.5554,18.5644,16835.181876926,0
+ORA.US,D,20051102,000000,18.5644,18.643,18.3643,18.643,13144.013525525,0
+ORA.US,D,20051103,000000,18.7337,18.9637,18.6968,18.7775,40734.392413292,0
+ORA.US,D,20051104,000000,18.8243,18.8691,18.643,18.7686,15205.484859972,0
+ORA.US,D,20051107,000000,18.7686,18.9637,18.6341,18.8243,20205.029806006,0
+ORA.US,D,20051108,000000,18.8333,18.8333,18.44,18.5077,44858.339208505,0
+ORA.US,D,20051109,000000,18.6003,19.2973,18.5554,19.2426,35843.293109791,0
+ORA.US,D,20051110,000000,19.2426,20.4407,19.1977,19.3253,94064.545381527,0
+ORA.US,D,20051111,000000,19.4677,20.2514,19.4677,20.1608,35191.615128273,0
+ORA.US,D,20051114,000000,20.2236,20.2883,19.7963,19.9208,57135.791720087,0
+ORA.US,D,20051115,000000,19.9298,20.0583,19.8879,19.9866,99279.977486308,0
+ORA.US,D,20051116,000000,20.0134,20.0682,19.8879,19.9298,56377.676348676,0
+ORA.US,D,20051117,000000,20.0234,20.5751,20.0234,20.5034,49966.329797072,0
+ORA.US,D,20051118,000000,20.5931,20.6687,20.4854,20.4854,63974.896083903,0
+ORA.US,D,20051121,000000,20.7136,22.0958,20.7136,21.8547,216159.27697887,0
+ORA.US,D,20051122,000000,21.9464,22.0023,21.322,21.3757,66262.295840294,0
+ORA.US,D,20051123,000000,21.5421,21.821,21.5421,21.7174,44205.657100668,0
+ORA.US,D,20051125,000000,21.6894,21.7553,21.6347,21.7274,29544.408706,0
+ORA.US,D,20051128,000000,21.801,21.8647,21.7453,21.7741,31611.904798365,0
+ORA.US,D,20051129,000000,21.8647,22.786,21.8647,22.4463,70821.029331957,0
+ORA.US,D,20051130,000000,22.4463,23.4781,22.4463,23.0628,152825.01348697,0
+ORA.US,D,20051201,000000,23.2909,24.488,23.2909,24.2867,152068.9063682,0
+ORA.US,D,20051202,000000,23.9821,24.488,23.9821,24.4501,31176.113975594,0
+ORA.US,D,20051205,000000,24.0288,24.3904,23.8914,24.3504,27591.383014087,0
+ORA.US,D,20051206,000000,24.3416,25.0686,24.2101,24.727,46597.485994312,0
+ORA.US,D,20051207,000000,24.498,24.6284,24.1931,24.3027,20205.029806006,0
+ORA.US,D,20051208,000000,23.8526,23.9372,23.0529,23.7789,64196.808000568,0
+ORA.US,D,20051209,000000,23.5648,24.8087,23.4781,24.6971,61588.087821858,0
+ORA.US,D,20051212,000000,24.8564,25.0785,24.7627,24.9033,57787.469701605,0
+ORA.US,D,20051213,000000,25.178,25.178,24.8087,24.9201,64520.136675528,0
+ORA.US,D,20051214,000000,25.1513,26.7914,25.1323,26.2486,57028.350203874,0
+ORA.US,D,20051215,000000,26.1919,26.4658,25.7398,26.3761,67999.43437346,0
+ORA.US,D,20051216,000000,26.3761,26.3761,26.0096,26.2188,103628.84857715,0
+ORA.US,D,20051219,000000,26.2388,26.2656,25.9609,26.0625,41385.066268491,0
+ORA.US,D,20051220,000000,25.9698,26.4837,25.916,26.2288,87331.878407604,0
+ORA.US,D,20051221,000000,26.3761,26.6988,26.3473,26.4031,28672.827060458,0
+ORA.US,D,20051222,000000,26.3941,26.6988,26.3941,26.4837,29544.408706,0
+ORA.US,D,20051223,000000,26.4389,26.5584,26.1371,26.1919,16511.853201966,0
+ORA.US,D,20051227,000000,26.1919,26.1919,24.9371,25.0954,60286.740111462,0
+ORA.US,D,20051228,000000,25.1413,25.178,24.6473,24.8464,24438.426370072,0
+ORA.US,D,20051229,000000,24.8087,24.8087,23.0708,23.1963,204428.06918524,0
+ORA.US,D,20051230,000000,23.4781,24.5807,23.1086,24.0647,117202.62816753,0
+ORA.US,D,20060103,000000,24.249,25.7846,24.249,25.7497,79623.200650885,0
+ORA.US,D,20060104,000000,25.7766,26.4558,25.7766,26.2486,72451.730475232,0
+ORA.US,D,20060105,000000,26.0625,26.1083,25.7766,25.7946,75820.574277992,0
+ORA.US,D,20060106,000000,25.916,25.916,25.1513,25.5496,51920.359615305,0
+ORA.US,D,20060109,000000,25.5496,26.1371,25.5496,26.0535,45191.709146663,0
+ORA.US,D,20060110,000000,26.0535,26.4658,25.9609,26.4389,38667.900447247,0
+ORA.US,D,20060111,000000,26.5226,27.878,26.3761,27.8301,70604.138046891,0
+ORA.US,D,20060112,000000,28.0154,29.5899,28.0154,29.0073,122309.61462977,0
+ORA.US,D,20060113,000000,29.3668,29.5521,29.0441,29.4226,92656.760281238,0
+ORA.US,D,20060117,000000,29.4226,29.7343,28.8619,29.2413,113617.89720602,0
+ORA.US,D,20060118,000000,29.09,30.5917,28.9077,30.5629,93308.438262755,0
+ORA.US,D,20060119,000000,31.0717,31.8943,30.9781,31.5797,177380.92263645,0
+ORA.US,D,20060120,000000,31.762,31.8456,31.0617,31.1256,42583.993094272,0
+ORA.US,D,20060123,000000,31.762,32.7778,31.6235,32.4331,114490.48297788,0
+ORA.US,D,20060124,000000,32.4511,33.5127,32.4331,33.2508,89397.36624733,0
+ORA.US,D,20060125,000000,34.1083,34.3861,32.6811,33.0108,87331.878407604,0
+ORA.US,D,20060126,000000,33.1383,33.702,33.0466,33.1561,45839.370622901,0
+ORA.US,D,20060127,000000,33.6004,33.6004,31.7161,32.1215,78642.169236489,0
+ORA.US,D,20060130,000000,31.9143,32.3784,31.6315,31.7818,84616.720839001,0
+ORA.US,D,20060131,000000,31.3477,32.6811,31.3008,32.4511,128502.06164367,0
+ORA.US,D,20060201,000000,32.9151,33.3006,32.6513,32.6513,94064.545381527,0
+ORA.US,D,20060202,000000,33.5127,33.8134,31.978,32.5866,158805.5898474,0
+ORA.US,D,20060203,000000,35.629,35.629,34.5713,34.5713,709958.47724226,0
+ORA.US,D,20060206,000000,34.89,35.6948,34.7914,35.6948,351069.67279519,0
+ORA.US,D,20060207,000000,35.9397,36.1827,35.123,35.3601,201927.79464906,0
+ORA.US,D,20060208,000000,35.3601,36.362,35.1768,36.2285,217352.17904673,0
+ORA.US,D,20060209,000000,36.8261,39.2531,36.8261,37.81,363015.76362125,0
+ORA.US,D,20060210,000000,38.066,38.6625,37.6067,38.2253,313158.88359302,0
+ORA.US,D,20060213,000000,38.4832,40.2748,38.2353,39.9631,331409.8835808,0
+ORA.US,D,20060214,000000,40.24,40.4521,39.1256,39.9731,324780.64161781,0
+ORA.US,D,20060215,000000,39.9731,39.9731,38.8497,38.9653,203560.50404497,0
+ORA.US,D,20060216,000000,38.6625,38.6625,34.3114,34.9657,772743.48363726,0
+ORA.US,D,20060217,000000,34.0744,34.641,30.5181,32.8694,2264237.5745725,0
+ORA.US,D,20060221,000000,33.5127,34.2,32.5866,33.0377,608181.23759873,0
+ORA.US,D,20060222,000000,33.0377,33.1761,32.3973,32.5128,117967.77242317,0
+ORA.US,D,20060223,000000,32.5486,33.3294,31.9422,33.3294,197584.94831614,0
+ORA.US,D,20060224,000000,33.3294,35.3511,33.3294,34.908,404731.18744894,0
+ORA.US,D,20060227,000000,35.9028,36.3151,35.4438,35.9028,163260.89832813,0
+ORA.US,D,20060228,000000,36.353,36.353,34.9856,35.38,180531.87102783,0
+ORA.US,D,20060301,000000,35.4438,36.0244,35.131,35.7823,114162.13367132,0
+ORA.US,D,20060302,000000,35.7823,36.7901,35.629,36.7812,154030.969197,0
+ORA.US,D,20060303,000000,37.0541,37.332,36.6687,37.074,114270.57931386,0
+ORA.US,D,20060306,000000,37.2841,37.2841,34.0824,34.4508,198018.73088626,0
+ORA.US,D,20060307,000000,34.4587,34.4587,32.5049,34.0574,208881.36941332,0
+ORA.US,D,20060308,000000,34.0574,35.4438,32.7778,33.5037,279923.30653562,0
+ORA.US,D,20060309,000000,33.5037,35.5383,33.5037,35.2873,172816.16438686,0
+ORA.US,D,20060310,000000,35.5383,36.362,35.5095,36.353,234292.79418724,0
+ORA.US,D,20060313,000000,36.4387,36.7234,35.1151,35.4178,198452.5134564,0
+ORA.US,D,20060314,000000,35.3053,35.4178,34.9856,35.0962,87660.227714163,0
+ORA.US,D,20060315,000000,35.2973,35.2973,34.154,34.7626,95697.254777441,0
+ORA.US,D,20060316,000000,34.658,35.4178,34.6172,34.9956,61697.53759071,0
+ORA.US,D,20060317,000000,35.2575,35.2575,33.7497,33.8304,150116.88480261,0
+ORA.US,D,20060320,000000,33.7298,34.5077,33.2418,33.3294,119704.91095634,0
+ORA.US,D,20060321,000000,33.3464,34.413,33.2329,33.8772,127957.82517836,0
+ORA.US,D,20060322,000000,34.2914,35.6101,34.2914,35.399,178685.28272581,0
+ORA.US,D,20060323,000000,36.362,37.332,36.0074,37.332,312397.75584266,0
+ORA.US,D,20060324,000000,37.791,38.3448,37.5053,37.791,165325.38204154,0
+ORA.US,D,20060327,000000,37.9006,38.1317,36.9894,37.2761,68975.445156258,0
+ORA.US,D,20060328,000000,37.7383,38.6166,37.4316,38.1576,102540.37564653,0
+ORA.US,D,20060329,000000,37.6527,37.6527,35.7913,36.7324,325651.21913704,0
+ORA.US,D,20060330,000000,36.8261,36.9604,34.632,34.9368,333690.25445295,0
+ORA.US,D,20060331,000000,34.9279,35.2187,34.5077,35.0773,225499.66000518,0
+ORA.US,D,20060403,000000,35.1669,36.1827,35.1669,35.4636,183353.46598633,0
+ORA.US,D,20060404,000000,35.0335,35.2775,33.1941,33.3294,876909.53979547,0
+ORA.US,D,20060405,000000,33.2329,33.926,33.0466,33.1561,2283249.7023106,0
+ORA.US,D,20060406,000000,33.2329,33.6282,33.1383,33.1383,496403.90393682,0
+ORA.US,D,20060407,000000,33.1851,33.3195,31.3008,31.4203,634788.57681947,0
+ORA.US,D,20060410,000000,31.5797,32.6711,31.3008,32.3595,395384.77966471,0
+ORA.US,D,20060411,000000,32.7778,33.1014,32.5586,32.9611,432858.77391777,0
+ORA.US,D,20060412,000000,32.4949,33.5644,32.4949,33.459,282309.11067135,0
+ORA.US,D,20060413,000000,33.4689,33.7955,32.8246,33.3294,150878.01255298,0
+ORA.US,D,20060417,000000,33.4121,33.7867,33.1661,33.3294,167604.74878737,0
+ORA.US,D,20060418,000000,32.5398,32.9052,32.2509,32.7101,347809.27463496,0
+ORA.US,D,20060419,000000,32.6144,33.0466,32.223,33.0287,200843.33822373,0
+ORA.US,D,20060420,000000,33.1383,33.5904,33.1383,33.3294,240923.04027654,0
+ORA.US,D,20060421,000000,33.6183,33.6183,32.6811,32.8594,146533.15796742,0
+ORA.US,D,20060424,000000,33.2329,33.2329,31.7998,32.0179,187591.883182,0
+ORA.US,D,20060425,000000,32.2061,32.2061,30.9044,31.1345,341508.38197852,0
+ORA.US,D,20060426,000000,31.2103,31.486,30.8954,31.254,205945.30405438,0
+ORA.US,D,20060427,000000,31.3825,31.4572,30.7024,31.044,163910.56805701,0
+ORA.US,D,20060428,000000,31.1913,32.5398,30.9781,31.496,148920.97035578,0
+ORA.US,D,20060501,000000,31.6156,31.8615,31.486,31.6693,224633.09899124,0
+ORA.US,D,20060502,000000,32.2708,32.6811,32.0756,32.5866,199867.32744092,0
+ORA.US,D,20060503,000000,32.8694,33.2807,32.6911,33.1114,222674.04854141,0
+ORA.US,D,20060504,000000,33.1114,33.7955,32.9948,33.6282,154135.39833424,0
+ORA.US,D,20060505,000000,33.8304,34.2437,33.693,34.0664,175533.3302081,0
+ORA.US,D,20060508,000000,33.9638,34.3383,33.1383,34.192,206276.66573989,0
+ORA.US,D,20060509,000000,34.2816,34.2816,32.8694,33.7298,154135.39833424,0
+ORA.US,D,20060510,000000,35.0773,36.2744,34.172,35.6011,402012.01337506,0
+ORA.US,D,20060511,000000,36.362,36.8061,35.6389,35.9397,318154.41203378,0
+ORA.US,D,20060512,000000,36.2285,36.5024,35.1768,35.9974,424280.52276815,0
+ORA.US,D,20060515,000000,36.594,36.7154,35.2973,35.5284,292301.17167918,0
+ORA.US,D,20060516,000000,35.2575,35.2575,34.433,35.2187,343470.44480732,0
+ORA.US,D,20060517,000000,35.2087,35.2187,34.3861,34.6072,139253.24214923,0
+ORA.US,D,20060518,000000,34.6072,35.4438,33.8034,34.0386,203234.16299104,0
+ORA.US,D,20060519,000000,34.0197,34.3483,32.233,32.9611,194105.65061821,0
+ORA.US,D,20060522,000000,32.223,33.3554,31.4004,32.233,155440.76254991,0
+ORA.US,D,20060523,000000,32.0846,34.3114,32.0846,33.6094,154030.969197,0
+ORA.US,D,20060524,000000,34.0744,34.0744,32.6911,33.7298,136213.75177935,0
+ORA.US,D,20060525,000000,33.7298,34.7536,33.6094,34.2816,148375.72976415,0
+ORA.US,D,20060526,000000,34.4677,34.9368,34.182,34.632,69084.89492511,0
+ORA.US,D,20060530,000000,34.641,34.9368,33.8224,34.182,104387.96807488,0
+ORA.US,D,20060531,000000,35.2087,35.4906,34.3114,34.3114,228436.72949045,0
+ORA.US,D,20060601,000000,34.5335,36.0791,34.5335,35.2575,187048.65084301,0
+ORA.US,D,20060602,000000,35.9786,37.6347,35.7644,37.322,249724.20746915,0
+ORA.US,D,20060605,000000,37.6616,38.3906,36.8708,37.1128,317068.95148214,0
+ORA.US,D,20060606,000000,37.103,37.3787,35.9028,36.2384,170753.6889261,0
+ORA.US,D,20060607,000000,36.2484,36.8261,35.7644,35.8551,155984.99901522,0
+ORA.US,D,20060608,000000,35.6489,35.6578,31.772,32.2708,706698.07908203,0
+ORA.US,D,20060609,000000,32.2509,33.4689,31.4672,31.5887,304036.3959781,0
+ORA.US,D,20060612,000000,31.533,32.1215,30.8407,31.007,188137.12377361,0
+ORA.US,D,20060613,000000,30.8407,31.1167,29.0541,29.1278,322607.71226187,0
+ORA.US,D,20060614,000000,28.8051,30.8237,28.5671,30.7213,300886.45171305,0
+ORA.US,D,20060615,000000,30.7213,32.6811,30.7213,32.6811,190742.83157336,0
+ORA.US,D,20060616,000000,32.6811,32.7778,31.3377,31.486,229195.84898818,0
+ORA.US,D,20060619,000000,31.7161,31.8943,30.1058,30.3986,162390.3208089,0
+ORA.US,D,20060620,000000,30.3986,30.8407,30.0769,30.2591,160218.39557929,0
+ORA.US,D,20060621,000000,30.1227,30.795,30.1227,30.6377,163807.14304608,0
+ORA.US,D,20060622,000000,31.026,32.0657,31.026,31.6235,131868.89719379,0
+ORA.US,D,20060623,000000,32.1793,32.9611,31.6156,32.5586,201927.79464906,0
+ORA.US,D,20060626,000000,32.5586,32.7488,32.1025,32.7488,218007.87353352,0
+ORA.US,D,20060627,000000,32.7967,33.2329,32.4601,32.6811,90806.155473939,0
+ORA.US,D,20060628,000000,32.5128,32.9521,31.969,32.8325,109059.16371435,0
+ORA.US,D,20060629,000000,32.9251,33.9737,32.7289,33.8772,174341.43226657,0
+ORA.US,D,20060630,000000,33.926,35.2286,33.6371,35.123,238643.67353071,0
+ORA.US,D,20060703,000000,35.1669,35.4438,34.899,35.2775,56155.76443201,0
+ORA.US,D,20060705,000000,35.3313,35.38,34.2816,34.9757,164237.91323725,0
+ORA.US,D,20060706,000000,34.8353,35.1768,34.395,34.641,85376.844463051,0
+ORA.US,D,20060707,000000,34.641,34.641,33.0466,33.1114,98523.870367536,0
+ORA.US,D,20060710,000000,33.2508,34.3861,32.7289,34.1083,78642.169236489,0
+ORA.US,D,20060711,000000,33.9737,34.2816,32.7778,34.182,71906.489883607,0
+ORA.US,D,20060712,000000,34.1351,34.1351,32.9341,32.9341,54311.184382631,0
+ORA.US,D,20060713,000000,32.9341,32.9689,31.7072,31.8267,94391.890561765,0
+ORA.US,D,20060714,000000,31.7072,32.3136,31.254,32.008,117635.40661133,0
+ORA.US,D,20060717,000000,32.1314,32.4949,30.9144,31.2103,92980.088956197,0
+ORA.US,D,20060718,000000,31.2103,31.496,30.4084,31.4483,102540.37564653,0
+ORA.US,D,20060719,000000,31.4293,32.4949,31.4293,32.2968,87660.227714163,0
+ORA.US,D,20060720,000000,32.5218,32.6711,31.9043,31.9143,81576.226342798,0
+ORA.US,D,20060721,000000,31.9143,32.3595,31.0717,31.752,83314.369002285,0
+ORA.US,D,20060724,000000,31.6693,32.5866,31.4572,32.3426,114380.0290827,0
+ORA.US,D,20060725,000000,32.2708,33.4221,32.2708,32.6234,78969.514416728,0
+ORA.US,D,20060726,000000,32.485,32.6234,31.8615,32.233,41711.40732241,0
+ORA.US,D,20060727,000000,32.3595,32.8494,31.524,31.6235,45839.370622901,0
+ORA.US,D,20060728,000000,31.6315,32.7588,31.6056,32.719,55180.757775533,0
+ORA.US,D,20060731,000000,33.5546,34.154,33.5546,34.0574,164020.01782586,0
+ORA.US,D,20060801,000000,34.182,34.192,33.1383,33.5307,99064.090327562,0
+ORA.US,D,20060802,000000,33.7587,34.899,33.7587,34.2637,140230.25705835,0
+ORA.US,D,20060803,000000,34.0664,35.5284,34.0664,35.5284,171082.03823265,0
+ORA.US,D,20060804,000000,35.7913,35.8083,34.8542,35.2973,145230.8061307,0
+ORA.US,D,20060807,000000,35.7555,35.7555,34.89,35.399,161844.07609096,0
+ORA.US,D,20060808,000000,35.0773,35.2476,34.8004,34.9856,100586.3458283,0
+ORA.US,D,20060809,000000,35.0773,35.1669,34.0664,34.1261,82225.896071677,0
+ORA.US,D,20060810,000000,34.1173,34.1173,32.3873,32.485,149464.20269477,0
+ORA.US,D,20060811,000000,32.4073,32.9151,32.233,32.3336,63869.462820329,0
+ORA.US,D,20060814,000000,32.4073,32.7488,31.8087,31.8536,93413.87152633,0
+ORA.US,D,20060815,000000,32.0846,32.6811,31.5887,32.0557,147181.82356998,0
+ORA.US,D,20060816,000000,32.0846,33.4221,32.0846,33.3554,115687.40155102,0
+ORA.US,D,20060817,000000,33.1561,34.0386,32.9052,33.4221,76577.685523083,0
+ORA.US,D,20060818,000000,33.5037,33.6183,33.0048,33.4221,52029.809384159,0
+ORA.US,D,20060821,000000,33.4041,33.9737,32.8246,33.7687,81576.226342798,0
+ORA.US,D,20060822,000000,34.1351,34.89,34.0824,34.872,135669.51531404,0
+ORA.US,D,20060823,000000,34.9856,35.3223,33.9737,33.9737,188788.80175513,0
+ORA.US,D,20060824,000000,34.0664,35.123,34.0664,35.0414,84182.938268869,0
+ORA.US,D,20060825,000000,34.8542,35.3053,34.7626,35.131,51595.022687707,0
+ORA.US,D,20060828,000000,35.0962,35.0962,34.5246,34.5883,56048.322915798,0
+ORA.US,D,20060829,000000,34.7137,34.89,34.2914,34.6251,59636.066256263,0
+ORA.US,D,20060830,000000,34.441,34.4508,33.8404,33.8504,76034.453184099,0
+ORA.US,D,20060831,000000,33.7867,34.0197,33.4689,33.5037,86463.309141021,0
+ORA.US,D,20060901,000000,33.6461,34.5246,33.5127,34.2357,51812.918099093,0
+ORA.US,D,20060905,000000,34.2357,34.6072,33.926,34.2437,73754.082311947,0
+ORA.US,D,20060906,000000,34.1083,34.7047,33.7298,34.433,107755.80775131,0
+ORA.US,D,20060907,000000,34.2914,34.6958,34.0744,34.3861,130021.30476545,0
+ORA.US,D,20060908,000000,34.4777,34.4777,33.2418,33.4121,86245.413729636,0
+ORA.US,D,20060911,000000,33.1761,33.2129,31.4672,32.6144,229737.07307453,0
+ORA.US,D,20060912,000000,32.4073,33.1303,32.223,32.4601,81251.893541519,0
+ORA.US,D,20060913,000000,32.3685,32.4511,31.9323,31.9522,73105.416709388,0
+ORA.US,D,20060914,000000,31.9522,32.1703,31.496,31.5697,101994.13092859,0
+ORA.US,D,20060915,000000,31.5697,31.734,31.2271,31.254,211272.19418065,0
+ORA.US,D,20060918,000000,30.9781,31.2103,30.5181,30.8138,127196.69742799,0
+ORA.US,D,20060919,000000,30.8407,31.9422,30.5917,31.8536,131974.33045735,0
+ORA.US,D,20060920,000000,32.0378,32.0378,31.026,31.035,87875.110746589,0
+ORA.US,D,20060921,000000,31.026,31.0797,29.8827,30.538,200083.21459968,0
+ORA.US,D,20060922,000000,30.4454,30.6844,29.5521,29.7164,147077.39443272,0
+ORA.US,D,20060925,000000,29.6974,29.9196,29.09,29.2313,206707.43593108,0
+ORA.US,D,20060926,000000,32.1793,32.2609,29.2214,30.1606,255694.74256639,0
+ORA.US,D,20060927,000000,30.289,31.2192,30.289,31.0887,100692.7832182,0
+ORA.US,D,20060928,000000,30.8597,31.1067,30.7123,30.8507,103843.73160957,0
+ORA.US,D,20060929,000000,30.9423,31.2192,30.0868,30.1227,97108.052256689,0
+ORA.US,D,20061002,000000,30.0769,30.3537,29.571,29.5998,137516.10361606,0
+ORA.US,D,20061003,000000,29.5998,30.2412,29.4704,29.7523,269931.24552779,0
+ORA.US,D,20061004,000000,29.8737,31.1167,29.8101,31.0717,141864.9747069,0
+ORA.US,D,20061005,000000,31.1167,31.4572,31.1067,31.4203,35191.615128273,0
+ORA.US,D,20061006,000000,31.3008,31.486,31.1714,31.245,66475.17062008,0
+ORA.US,D,20061009,000000,31.1714,31.5597,30.9871,31.4004,71149.378638516,0
+ORA.US,D,20061010,000000,31.6315,32.4601,31.5887,32.3505,71906.489883607,0
+ORA.US,D,20061011,000000,32.3136,32.3595,31.9233,32.0458,62351.223824868,0
+ORA.US,D,20061012,000000,32.223,32.8694,32.0278,32.7778,51052.794475042,0
+ORA.US,D,20061013,000000,32.7289,33.5127,32.7289,33.1383,67456.202034475,0
+ORA.US,D,20061016,000000,33.2329,33.5037,32.9052,33.44,42471.53094646,0
+ORA.US,D,20061017,000000,33.2508,33.8034,32.9869,33.4778,55400.661439559,0
+ORA.US,D,20061018,000000,33.702,34.0297,33.3942,33.6004,50729.465800082,0
+ORA.US,D,20061019,000000,33.5127,34.0107,33.5127,33.7109,63869.462820329,0
+ORA.US,D,20061020,000000,33.7867,34.5246,33.693,34.4677,69735.568780308,0
+ORA.US,D,20061023,000000,34.5246,34.9757,34.3573,34.9368,98193.512808339,0
+ORA.US,D,20061024,000000,34.9856,35.1669,34.9856,35.15,111662.86326146,0
+ORA.US,D,20061025,000000,35.123,35.2376,35.0145,35.1768,81031.989877494,0
+ORA.US,D,20061026,000000,35.1669,35.4348,35.1669,35.4348,115792.83481459,0
+ORA.US,D,20061027,000000,35.4258,35.4906,35.0335,35.0513,131974.33045735,0
+ORA.US,D,20061030,000000,35.0414,35.37,34.9856,35.2476,62237.757550735,0
+ORA.US,D,20061031,000000,35.2476,35.4438,35.2008,35.3511,79185.401575474,0
+ORA.US,D,20061101,000000,35.3511,35.5623,35.0773,35.2575,209102.27720367,0
+ORA.US,D,20061102,000000,35.2575,35.2575,33.7208,33.926,289262.68543562,0
+ORA.US,D,20061103,000000,33.7397,34.658,33.693,34.441,95586.800882268,0
+ORA.US,D,20061106,000000,34.5246,35.1151,34.433,34.89,79076.955932941,0
+ORA.US,D,20061107,000000,34.9856,34.9856,34.192,34.395,71692.610977501,0
+ORA.US,D,20061108,000000,34.2537,34.6251,34.0664,34.6251,112314.54124298,0
+ORA.US,D,20061109,000000,34.658,35.7036,34.433,35.4537,151421.24489195,0
+ORA.US,D,20061110,000000,35.7644,35.7734,34.441,34.5634,127413.58871306,0
+ORA.US,D,20061113,000000,34.423,35.141,34.2,35.0593,109927.73298093,0
+ORA.US,D,20061114,000000,35.0414,35.38,34.8632,35.37,71583.161208647,0
+ORA.US,D,20061115,000000,35.3053,35.3053,34.5983,34.658,85159.953177986,0
+ORA.US,D,20061116,000000,34.6958,35.4438,34.6958,35.141,57787.469701605,0
+ORA.US,D,20061117,000000,35.2575,35.2575,34.2,34.7536,73754.082311947,0
+ORA.US,D,20061120,000000,34.7237,34.9757,34.2437,34.881,64954.923371978,0
+ORA.US,D,20061121,000000,34.7536,34.8542,34.423,34.651,42362.081177607,0
+ORA.US,D,20061122,000000,34.8004,34.881,34.2537,34.8253,48989.314887956,0
+ORA.US,D,20061124,000000,34.7047,34.9368,34.441,34.881,13468.346326805,0
+ORA.US,D,20061127,000000,34.7536,34.7536,33.0666,33.44,67670.080940583,0
+ORA.US,D,20061128,000000,33.5546,34.0993,33.3374,33.4121,70711.579563105,0
+ORA.US,D,20061129,000000,33.9737,34.3861,33.6461,34.0993,79185.401575474,0
+ORA.US,D,20061130,000000,33.926,34.154,33.5127,33.916,80379.307769657,0
+ORA.US,D,20061201,000000,34.0664,34.632,33.9927,34.6172,112423.99101183,0
+ORA.US,D,20061204,000000,34.3861,35.5723,34.3294,35.37,113946.24651257,0
+ORA.US,D,20061205,000000,35.5723,37.7293,35.4258,37.0541,217462.6329419,0
+ORA.US,D,20061206,000000,37.0541,37.0541,36.362,36.6318,133823.93113834,0
+ORA.US,D,20061207,000000,36.594,36.8061,36.362,36.5841,236035.95747832,0
+ORA.US,D,20061208,000000,36.594,36.594,35.2286,35.5911,184875.72148706,0
+ORA.US,D,20061211,000000,35.4178,35.8451,34.9856,35.6758,118072.20156042,0
+ORA.US,D,20061212,000000,36.0164,36.0164,35.38,35.7913,161087.96897219,0
+ORA.US,D,20061213,000000,35.9028,35.9885,35.4636,35.7395,58330.702040589,0
+ORA.US,D,20061214,000000,34.7237,35.2087,34.0197,34.3014,573307.93051382,0
+ORA.US,D,20061215,000000,34.433,34.9757,34.433,34.7437,361170.17944555,0
+ORA.US,D,20061218,000000,34.7437,34.7626,34.4677,34.6251,142946.41875327,0
+ORA.US,D,20061219,000000,34.632,34.632,33.6183,34.5246,104169.06853718,0
+ORA.US,D,20061220,000000,34.4677,34.651,34.2437,34.441,281551.99942627,0
+ORA.US,D,20061221,000000,34.5246,34.7237,34.172,34.3573,97870.184133379,0
+ORA.US,D,20061222,000000,34.172,34.3861,33.8134,34.1261,62567.110983614,0
+ORA.US,D,20061226,000000,34.2914,34.4677,34.2437,34.441,29324.505041975,0
+ORA.US,D,20061227,000000,34.5156,34.5246,33.8404,33.9737,132953.35361912,0
+ORA.US,D,20061228,000000,33.945,33.954,33.5397,33.6004,188242.55703718,0
+ORA.US,D,20061229,000000,33.6004,34.0664,33.5824,33.8971,117635.40661133,0
+ORA.US,D,20070103,000000,34.1083,34.4677,33.8573,34.2914,194328.56666119,0
+ORA.US,D,20070104,000000,34.2914,35.9397,34.1083,35.6101,430907.75647849,0
+ORA.US,D,20070105,000000,35.3511,35.6489,34.8253,35.0046,273836.2927853,0
+ORA.US,D,20070108,000000,35.0145,35.2087,34.89,34.89,125894.34559128,0
+ORA.US,D,20070109,000000,34.899,35.5723,34.899,35.5723,210186.73362899,0
+ORA.US,D,20070110,000000,35.5723,35.7913,35.2008,35.399,201820.35313285,0
+ORA.US,D,20070111,000000,35.4438,35.7036,35.0673,35.2008,95804.696293654,0
+ORA.US,D,20070112,000000,35.1768,35.4806,35.0773,35.1768,85053.515788092,0
+ORA.US,D,20070116,000000,35.399,35.7983,34.7437,34.8353,120680.92173913,0
+ORA.US,D,20070117,000000,34.9856,35.3511,34.7536,35.0673,277096.69094553,0
+ORA.US,D,20070118,000000,35.141,35.1669,34.182,34.2167,146969.9529165,0
+ORA.US,D,20070119,000000,34.0197,34.2914,33.9737,34.182,103628.84857715,0
+ORA.US,D,20070122,000000,33.9737,34.2357,33.9737,34.163,234624.15587276,0
+ORA.US,D,20070123,000000,34.1083,35.159,34.0664,35.0414,212792.44142875,0
+ORA.US,D,20070124,000000,35.2675,35.3411,34.9279,35.2675,81901.563270397,0
+ORA.US,D,20070125,000000,35.3053,35.4258,35.0773,35.3411,130891.88228468,0
+ORA.US,D,20070126,000000,35.3601,35.5095,34.9557,35.4348,64414.703411953,0
+ORA.US,D,20070129,000000,35.7036,35.7036,35.3411,35.6011,154135.39833424,0
+ORA.US,D,20070130,000000,35.7126,36.3151,35.7126,36.2186,169561.79098455,0
+ORA.US,D,20070131,000000,36.7154,36.8161,35.8651,36.0791,260046.62603618,0
+ORA.US,D,20070201,000000,36.5661,36.7991,36.2484,36.4287,167928.07746233,0
+ORA.US,D,20070202,000000,36.594,36.7991,36.0164,36.0791,142514.64443578,0
+ORA.US,D,20070205,000000,36.4456,37.9195,36.4456,37.9195,215076.82880618,0
+ORA.US,D,20070206,000000,38.1496,38.6625,37.1567,37.551,187699.3246982,0
+ORA.US,D,20070207,000000,37.781,38.7949,37.781,38.6366,264932.70470809,0
+ORA.US,D,20070208,000000,38.6366,39.6145,38.4473,39.6145,299146.30080092,0
+ORA.US,D,20070209,000000,39.9273,40.001,39.3646,39.9371,251244.45471724,0
+ORA.US,D,20070212,000000,40.3227,40.3227,39.4881,39.6244,297083.82534015,0
+ORA.US,D,20070213,000000,40.1841,40.1841,38.544,38.9363,202361.57721919,0
+ORA.US,D,20070214,000000,39.0349,39.3078,38.1317,38.5609,273562.16630002,0
+ORA.US,D,20070215,000000,38.8497,38.9821,38.038,38.2641,113507.44331085,0
+ORA.US,D,20070216,000000,38.2641,39.0718,38.2253,38.7223,197367.05290475,0
+ORA.US,D,20070220,000000,38.6266,39.3646,38.1127,39.2531,65932.942407415,0
+ORA.US,D,20070221,000000,39.2531,39.2531,38.299,39.0718,151745.57769323,0
+ORA.US,D,20070222,000000,39.1704,39.4024,38.8686,39.4024,68324.77130106,0
+ORA.US,D,20070223,000000,39.5408,39.744,38.9901,39.1524,142731.53572084,0
+ORA.US,D,20070226,000000,39.5239,41.5476,39.5239,41.0516,295454.1283232,0
+ORA.US,D,20070227,000000,40.1554,40.5079,39.1704,39.7251,307184.33199051,0
+ORA.US,D,20070228,000000,38.4832,38.8975,35.15,35.7395,938609.08563881,0
+ORA.US,D,20070301,000000,35.0145,36.2574,34.5713,35.5911,396317.61301575,0
+ORA.US,D,20070302,000000,36.8261,37.4694,35.38,35.5005,392671.63034874,0
+ORA.US,D,20070305,000000,34.6251,35.2873,34.0664,34.0664,202798.37216827,0
+ORA.US,D,20070306,000000,34.3861,35.6758,34.3861,35.2187,346399.48128203,0
+ORA.US,D,20070307,000000,37.0641,37.0641,35.2087,35.39,611221.73209494,0
+ORA.US,D,20070308,000000,35.3313,36.1448,35.159,35.5463,270579.91113036,0
+ORA.US,D,20070309,000000,35.6948,36.4098,35.629,36.4098,195846.80565665,0
+ORA.US,D,20070312,000000,36.6418,36.6418,35.7913,36.0443,183792.26918806,0
+ORA.US,D,20070313,000000,36.0443,36.3151,35.0773,35.2286,118941.77495333,0
+ORA.US,D,20070314,000000,35.37,36.0971,34.8004,34.9956,301861.45836953,0
+ORA.US,D,20070315,000000,35.0773,36.5094,35.0773,36.2096,292088.2968994,0
+ORA.US,D,20070316,000000,36.2096,36.5471,35.9974,36.3809,402556.24984036,0
+ORA.US,D,20070319,000000,36.4456,36.4456,35.8083,35.9974,150878.01255298,0
+ORA.US,D,20070320,000000,36.1359,36.6687,35.9128,36.1827,257325.44370966,0
+ORA.US,D,20070321,000000,36.2744,37.2563,35.9974,37.1905,194762.34923132,0
+ORA.US,D,20070322,000000,37.3787,38.6625,37.322,38.3717,197150.16161968,0
+ORA.US,D,20070323,000000,38.5898,38.8786,37.351,37.7383,235929.52008843,0
+ORA.US,D,20070326,000000,37.6527,38.0102,37.0451,37.561,108407.48573283,0
+ORA.US,D,20070327,000000,37.332,37.4774,36.7154,37.0083,161194.40636208,0
+ORA.US,D,20070328,000000,37.1737,37.8468,37.0541,37.1905,130021.30476545,0
+ORA.US,D,20070329,000000,37.4067,38.7411,37.4067,38.7411,247657.71550311,0
+ORA.US,D,20070330,000000,39.2611,39.5408,38.2253,38.6266,311421.74505986,0
+ORA.US,D,20070402,000000,38.9075,38.9901,38.299,38.6535,162175.43777648,0
+ORA.US,D,20070403,000000,38.9453,39.4024,37.82,38.1127,126763.91898418,0
+ORA.US,D,20070404,000000,38.1127,38.2053,37.7004,37.9006,202037.24441791,0
+ORA.US,D,20070405,000000,38.0102,38.0102,37.1367,37.5053,143924.4377887,0
+ORA.US,D,20070409,000000,37.2563,38.1953,37.2563,38.1953,257433.88935219,0
+ORA.US,D,20070410,000000,38.299,38.299,37.2841,37.7383,134039.81829708,0
+ORA.US,D,20070411,000000,37.7383,37.7562,37.2384,37.3787,180966.65772428,0
+ORA.US,D,20070412,000000,37.2921,37.57,36.9514,37.57,101779.24789617,0
+ORA.US,D,20070413,000000,37.57,37.9375,37.074,37.8,130891.88228468,0
+ORA.US,D,20070416,000000,38.4295,38.544,38.1953,38.4095,67238.30662309,0
+ORA.US,D,20070417,000000,38.9164,38.9164,38.1874,38.4553,154788.08044207,0
+ORA.US,D,20070418,000000,38.6166,38.6625,38.048,38.4921,304360.72877938,0
+ORA.US,D,20070419,000000,37.8837,38.066,37.4236,37.4973,203560.50404497,0
+ORA.US,D,20070420,000000,37.9653,38.0102,37.4137,37.8837,159024.48938511,0
+ORA.US,D,20070423,000000,37.9933,38.058,37.57,37.81,45403.57980013,0
+ORA.US,D,20070424,000000,37.7293,38.0102,37.3787,37.4414,62567.110983614,0
+ORA.US,D,20070425,000000,37.7193,38.038,37.6157,37.8917,88089.993779015,0
+ORA.US,D,20070426,000000,37.9006,37.9933,37.791,37.9195,84946.074271878,0
+ORA.US,D,20070427,000000,37.9195,38.1496,37.3877,37.9653,240490.26183272,0
+ORA.US,D,20070430,000000,36.1827,36.2574,33.5824,33.5904,1298582.3465112,0
+ORA.US,D,20070501,000000,33.6004,34.651,33.6004,34.651,733628.74697773,0
+ORA.US,D,20070502,000000,34.7914,35.159,34.632,34.9956,481897.29099539,0
+ORA.US,D,20070503,000000,35.4537,35.4537,34.5983,34.9757,213769.45633787,0
+ORA.US,D,20070504,000000,34.9856,35.1908,34.641,35.1908,215290.70771228,0
+ORA.US,D,20070507,000000,35.2286,35.4726,34.89,35.4726,192266.09120042,0
+ORA.US,D,20070508,000000,35.5284,35.5284,34.3861,34.8163,260583.83361724,0
+ORA.US,D,20070509,000000,34.9856,35.0962,34.2078,34.3861,206276.66573989,0
+ORA.US,D,20070510,000000,34.2914,34.3483,33.0466,33.1214,330866.65124182,0
+ORA.US,D,20070511,000000,33.6461,33.9927,33.1303,33.8134,163584.22700308,0
+ORA.US,D,20070514,000000,33.9827,34.0914,32.6911,33.0377,271121.1352167,0
+ORA.US,D,20070515,000000,33.3195,33.4221,32.6911,32.8325,368558.54090627,0
+ORA.US,D,20070516,000000,32.719,33.2329,32.0557,32.2708,310223.82236039,0
+ORA.US,D,20070517,000000,32.1314,32.2868,31.762,31.7818,201167.67102501,0
+ORA.US,D,20070518,000000,31.725,31.7818,31.1614,31.772,272209.60814731,0
+ORA.US,D,20070521,000000,31.7818,33.5476,31.7818,33.1941,296791.6245811,0
+ORA.US,D,20070522,000000,34.2914,34.6172,32.9251,33.203,404185.94685731,0
+ORA.US,D,20070523,000000,33.44,34.154,33.2907,33.7298,282417.55631389,0
+ORA.US,D,20070524,000000,33.8772,33.954,33.0745,33.1472,509114.1348922,0
+ORA.US,D,20070525,000000,33.3842,33.8304,32.9151,33.3942,218552.10999884,0
+ORA.US,D,20070529,000000,33.7867,33.7867,32.8784,33.2329,206707.43593108,0
+ORA.US,D,20070530,000000,32.8883,33.1303,32.7389,33.0287,116549.94605969,0
+ORA.US,D,20070531,000000,33.7587,33.7587,33.1561,33.5127,338793.22440992,0
+ORA.US,D,20070601,000000,33.7767,33.8504,32.8325,32.8973,540398.69451034,0
+ORA.US,D,20070604,000000,32.9611,32.9779,32.2708,32.4949,217571.07858444,0
+ORA.US,D,20070605,000000,32.4949,32.6323,32.223,32.3973,227783.0432563,0
+ORA.US,D,20070606,000000,32.6811,32.6811,31.772,32.4331,321742.15537425,0
+ORA.US,D,20070607,000000,32.5218,32.7488,31.254,31.3477,307708.48592943,0
+ORA.US,D,20070608,000000,31.1813,31.515,30.9044,31.044,378548.59366146,0
+ORA.US,D,20070611,000000,30.8787,32.2798,30.8597,32.2161,713430.74605595,0
+ORA.US,D,20070612,000000,31.978,32.3873,31.6883,31.752,253525.82971573,0
+ORA.US,D,20070613,000000,32.7778,34.3483,32.7778,33.7298,709308.80751338,0
+ORA.US,D,20070614,000000,33.7298,33.8573,33.1761,33.3842,244511.78774333,0
+ORA.US,D,20070615,000000,33.8034,34.0993,33.8034,33.9827,286330.63658195,0
+ORA.US,D,20070618,000000,34.0297,34.2914,34.0197,34.2914,189977.68731772,0
+ORA.US,D,20070619,000000,34.1083,34.2736,33.7298,33.7298,224412.19120089,0
+ORA.US,D,20070620,000000,34.3014,34.4977,33.6004,33.6561,367037.28953184,0
+ORA.US,D,20070621,000000,33.6651,33.6651,32.719,32.8494,310119.39322314,0
+ORA.US,D,20070622,000000,32.8883,32.8883,31.8615,32.0846,469905.01035863,0
+ORA.US,D,20070625,000000,32.1892,32.5866,32.1115,32.5786,317939.52900136,0
+ORA.US,D,20070626,000000,32.5786,33.0377,32.0557,32.7289,430907.75647849,0
+ORA.US,D,20070627,000000,32.4949,34.154,32.2968,34.0386,331298.42555931,0
+ORA.US,D,20070628,000000,34.9856,34.9856,34.0474,34.3573,623059.37727846,0
+ORA.US,D,20070629,000000,34.5246,34.9856,34.5246,34.686,320003.00858845,0
+ORA.US,D,20070702,000000,35.1051,35.8651,35.0873,35.8083,356716.87921746,0
+ORA.US,D,20070703,000000,36.3151,37.5152,35.8083,35.8939,98523.870367536,0
+ORA.US,D,20070705,000000,37.0083,37.093,35.9028,36.4098,308274.81317377,0
+ORA.US,D,20070706,000000,36.6887,36.8161,35.9686,36.3908,265259.045762,0
+ORA.US,D,20070709,000000,37.5979,37.7383,37.2384,37.6067,231475.21573402,0
+ORA.US,D,20070710,000000,37.542,37.551,36.7324,36.836,247657.71550311,0
+ORA.US,D,20070711,000000,36.8261,37.6527,36.0443,37.6527,369861.8968693,0
+ORA.US,D,20070712,000000,38.1953,38.299,37.2004,37.8378,225499.66000518,0
+ORA.US,D,20070713,000000,37.9933,38.1576,37.5152,38.1576,143815.99214618,0
+ORA.US,D,20070716,000000,37.6815,38.3906,36.836,37.0272,237230.86779882,0
+ORA.US,D,20070717,000000,36.6887,38.0759,36.5024,37.1467,372464.5922901,0
+ORA.US,D,20070718,000000,36.4754,37.1737,36.4754,37.1737,169234.44580432,0
+ORA.US,D,20070719,000000,37.6527,38.1496,37.59,37.9843,185413.93319445,0
+ORA.US,D,20070720,000000,38.066,38.066,36.594,37.0451,176619.79488609,0
+ORA.US,D,20070723,000000,37.103,38.1874,36.594,36.7901,150985.45406919,0
+ORA.US,D,20070724,000000,36.6787,36.7991,35.5185,35.6489,240820.61939194,0
+ORA.US,D,20070725,000000,35.9028,36.5471,35.3053,36.3071,246898.59600538,0
+ORA.US,D,20070726,000000,35.4079,36.9894,35.4079,36.362,365188.69297719,0
+ORA.US,D,20070727,000000,36.2922,37.0641,35.7555,35.7555,282417.55631389,0
+ORA.US,D,20070730,000000,35.6758,36.7324,35.6101,36.594,216597.07605428,0
+ORA.US,D,20070731,000000,37.0451,38.2551,36.9167,38.1576,488368.88512617,0
+ORA.US,D,20070801,000000,37.103,38.1496,36.7514,37.3787,520951.78007574,0
+ORA.US,D,20070802,000000,37.0083,38.1953,35.8551,36.8061,487828.66516616,0
+ORA.US,D,20070803,000000,37.0173,38.299,36.3719,36.5571,401253.89800363,0
+ORA.US,D,20070806,000000,36.594,38.6724,35.6758,38.6724,502924.70025728,0
+ORA.US,D,20070807,000000,38.1675,41.7676,37.9753,41.0317,665856.24515253,0
+ORA.US,D,20070808,000000,42.3403,45.3031,41.3086,41.8443,1583934.9640578,0
+ORA.US,D,20070809,000000,43.1788,43.5453,40.8644,42.4508,1713305.5949681,0
+ORA.US,D,20070810,000000,42.0704,42.5804,38.9363,40.6373,1086447.6078219,0
+ORA.US,D,20070813,000000,40.7807,42.1919,37.1567,38.5998,722341.36301741,0
+ORA.US,D,20070814,000000,38.2053,38.4921,37.074,37.1737,251244.45471724,0
+ORA.US,D,20070815,000000,36.8977,37.8917,36.8977,37.0173,225394.22674162,0
+ORA.US,D,20070816,000000,37.8468,39.1086,35.629,38.6724,499122.07388438,0
+ORA.US,D,20070817,000000,39.2899,40.5079,38.0958,39.7689,433618.89754182,0
+ORA.US,D,20070820,000000,40.6463,41.7398,39.9004,40.939,295128.7913956,0
+ORA.US,D,20070821,000000,40.6104,40.9023,39.4781,39.6674,211924.87628849,0
+ORA.US,D,20070822,000000,40.0288,40.0487,39.2161,39.4881,155984.99901522,0
+ORA.US,D,20070823,000000,39.3457,39.5777,38.4473,39.4681,112314.54124298,0
+ORA.US,D,20070824,000000,39.4881,40.482,39.4591,40.3137,117312.07793638,0
+ORA.US,D,20070827,000000,40.49,40.49,38.6097,38.8298,88312.909822,0
+ORA.US,D,20070828,000000,38.2153,39.1704,37.3787,37.561,163039.99053778,0
+ORA.US,D,20070829,000000,37.561,39.1614,37.5053,39.0818,125242.66760977,0
+ORA.US,D,20070830,000000,38.6266,40.0487,38.6266,38.9901,121003.24628777,0
+ORA.US,D,20070831,000000,39.6334,39.8555,39.2092,39.6334,361712.40765821,0
+ORA.US,D,20070904,000000,40.2748,41.6023,40.1384,40.3784,260805.74553391,0
+ORA.US,D,20070905,000000,40.3874,40.7707,39.983,40.4321,150116.88480261,0
+ORA.US,D,20070906,000000,40.6024,40.949,40.3037,40.7807,109490.93803185,0
+ORA.US,D,20070907,000000,39.9273,41.2817,39.9273,40.7707,118831.32105815,0
+ORA.US,D,20070910,000000,41.0227,41.1443,39.3357,40.2111,101560.34835846,0
+ORA.US,D,20070911,000000,40.499,40.8833,40.001,40.4232,130347.64581936,0
+ORA.US,D,20070912,000000,40.2748,40.7807,40.0487,40.1194,80379.307769657,0
+ORA.US,D,20070913,000000,40.499,40.8544,39.7341,39.761,98846.194916176,0
+ORA.US,D,20070914,000000,39.3745,40.4063,39.3745,40.4063,194872.80312649,0
+ORA.US,D,20070917,000000,40.0188,40.8176,39.9174,40.0387,127629.47587181,0
+ORA.US,D,20070918,000000,40.3227,40.5944,39.6862,40.3694,237777.11251677,0
+ORA.US,D,20070919,000000,40.5079,41.694,40.472,41.5087,361933.31544856,0
+ORA.US,D,20070920,000000,41.7876,41.7975,40.7449,41.5286,156962.01392434,0
+ORA.US,D,20070921,000000,41.7975,42.2008,41.2906,41.6023,320871.57785502,0
+ORA.US,D,20070924,000000,42.4131,42.5245,41.218,41.3793,184656.82194936,0
+ORA.US,D,20070925,000000,41.1532,42.1083,41.1532,41.5575,137407.65797353,0
+ORA.US,D,20070926,000000,41.8713,42.5325,40.949,41.8443,199431.53661816,0
+ORA.US,D,20070927,000000,41.8901,42.6799,41.1443,42.5325,311202.84552216,0
+ORA.US,D,20070928,000000,42.6511,43.1977,42.5066,42.661,190520.9196567,0
+ORA.US,D,20071001,000000,42.5804,44.0243,42.5325,43.8033,141533.61302138,0
+ORA.US,D,20071002,000000,44.0513,44.7503,43.9417,44.1887,139903.91600443,0
+ORA.US,D,20071003,000000,44.4217,44.8619,43.3243,43.8132,184002.13158888,0
+ORA.US,D,20071004,000000,43.7355,45.1108,43.5931,45.1108,207905.35863053,0
+ORA.US,D,20071005,000000,45.0282,47.4453,45.0282,46.4911,163260.89832813,0
+ORA.US,D,20071008,000000,46.6317,47.0997,45.2663,45.9215,58005.36511299,0
+ORA.US,D,20071009,000000,46.0031,46.0311,45.4973,46.0131,141318.72998896,0
+ORA.US,D,20071010,000000,45.5719,46.4284,44.8051,46.0679,476957.99362855,0
+ORA.US,D,20071011,000000,46.6764,46.8387,46.0411,46.1784,250810.67214712,0
+ORA.US,D,20071012,000000,45.9574,46.2124,45.3469,46.1595,132410.12128013,0
+ORA.US,D,20071015,000000,45.32,46.3338,45.2483,46.306,188569.90221742,0
+ORA.US,D,20071016,000000,46.0778,46.6317,44.9097,45.0103,186068.62355493,0
+ORA.US,D,20071017,000000,46.0311,47.4741,45.7284,47.4093,262213.53063419,0
+ORA.US,D,20071018,000000,47.5777,48.2409,47.1913,48.0099,130021.30476545,0
+ORA.US,D,20071019,000000,47.9013,48.0916,45.3469,45.4594,137081.31691961,0
+ORA.US,D,20071022,000000,44.6488,47.0897,44.6488,46.9513,173144.51369342,0
+ORA.US,D,20071023,000000,43.4974,44.6488,42.2726,44.2245,2163331.9165745,0
+ORA.US,D,20071024,000000,43.0951,45.7373,43.0951,45.3279,436011.73056178,0
+ORA.US,D,20071025,000000,45.7284,46.4623,45.1566,45.5241,437097.19111344,0
+ORA.US,D,20071026,000000,46.0311,46.3827,45.3568,46.1684,385064.36935031,0
+ORA.US,D,20071029,000000,46.2601,47.1275,46.2044,47.1087,229301.28225176,0
+ORA.US,D,20071030,000000,47.4093,48.3306,47.0617,48.1105,253851.16664333,0
+ORA.US,D,20071031,000000,48.9789,49.6481,48.0278,49.6481,277965.26021211,0
+ORA.US,D,20071101,000000,49.206,49.3095,47.735,48.5348,257325.44370966,0
+ORA.US,D,20071102,000000,49.0685,49.5297,47.6783,48.6354,265689.81595317,0
+ORA.US,D,20071105,000000,49.0128,49.4818,48.1473,49.446,165759.16461167,0
+ORA.US,D,20071106,000000,49.7777,50.2108,48.8016,49.6233,248964.0838451,0
+ORA.US,D,20071107,000000,50.3503,50.421,48.3306,48.7758,627543.80542247,0
+ORA.US,D,20071108,000000,48.7001,50.1023,46.9901,48.0557,374976.9163421,0
+ORA.US,D,20071109,000000,47.5956,48.3864,46.8954,47.1554,315113.91753758,0
+ORA.US,D,20071112,000000,47.4741,48.6821,45.3947,45.4335,324127.95950998,0
+ORA.US,D,20071113,000000,44.614,46.8567,44.2823,46.6953,318590.20285656,0
+ORA.US,D,20071114,000000,46.8099,47.1634,45.3469,46.3627,205516.54211584,0
+ORA.US,D,20071115,000000,46.4911,46.4911,44.9008,45.1108,161385.19036283,0
+ORA.US,D,20071116,000000,45.3121,45.8837,44.6398,45.4784,128715.94054978,0
+ORA.US,D,20071119,000000,44.842,45.8358,44.5591,44.9097,143272.75980719,0
+ORA.US,D,20071120,000000,44.4217,46.1874,43.5742,43.9964,238974.03108991,0
+ORA.US,D,20071121,000000,43.8311,44.1518,42.9557,43.1031,166772.32806829,0
+ORA.US,D,20071123,000000,43.3611,44.2823,42.4418,44.086,58380.908356577,0
+ORA.US,D,20071126,000000,44.595,46.2511,43.3511,43.4697,168907.10062408,0
+ORA.US,D,20071127,000000,43.7454,44.4317,42.9917,43.2504,148813.52883956,0
+ORA.US,D,20071128,000000,43.2504,46.1784,43.2504,46.1037,188242.55703718,0
+ORA.US,D,20071129,000000,46.0868,46.3627,44.9923,45.2383,97246.621688814,0
+ORA.US,D,20071130,000000,45.9494,46.9423,45.2841,46.4911,219312.23362289,0
+ORA.US,D,20071203,000000,47.0807,47.4093,46.3627,46.539,181637.41410587,0
+ORA.US,D,20071204,000000,46.2124,46.306,45.2663,45.8747,133279.69467303,0
+ORA.US,D,20071205,000000,46.6594,46.9333,45.8837,46.1327,138389.69351425,0
+ORA.US,D,20071206,000000,46.1327,48.7488,46.1037,48.1205,216483.60978016,0
+ORA.US,D,20071207,000000,48.0378,49.4728,47.9362,49.4271,133694.39884309,0
+ORA.US,D,20071210,000000,49.6391,50.0923,48.4251,48.7568,120174.84207398,0
+ORA.US,D,20071211,000000,49.0954,50.2577,47.6883,47.6982,180432.46252218,0
+ORA.US,D,20071212,000000,48.7299,49.6233,47.6523,48.4531,138509.1845463,0
+ORA.US,D,20071213,000000,48.7199,49.0854,47.6982,49.0854,161950.51348086,0
+ORA.US,D,20071214,000000,48.5885,49.0754,47.2928,47.2928,105689.31578528,0
+ORA.US,D,20071217,000000,48.0656,48.0656,45.9832,47.1454,148622.74483881,0
+ORA.US,D,20071218,000000,47.8077,49.2527,47.5956,48.8654,161854.11735416,0
+ORA.US,D,20071219,000000,48.9789,48.9789,46.9244,47.2291,222349.71574012,0
+ORA.US,D,20071220,000000,47.8735,49.4818,47.512,49.4818,236686.63133352,0
+ORA.US,D,20071221,000000,50.1391,52.2434,50.1023,52.1518,351473.33157572,0
+ORA.US,D,20071224,000000,51.5354,51.8591,50.893,51.5254,100443.7598909,0
+ORA.US,D,20071226,000000,51.2705,52.7792,51.0185,52.1987,131496.36632916,0
+ORA.US,D,20071227,000000,52.604,53.332,51.5085,51.5901,194909.95580033,0
+ORA.US,D,20071228,000000,51.3641,52.9524,51.3641,52.4754,267625.77149765,0
+ORA.US,D,20071231,000000,53.058,53.058,50.5215,50.641,98846.194916176,0
+ORA.US,D,20080102,000000,50.66,52.0781,49.8881,50.1391,244301.92534251,0
+ORA.US,D,20080103,000000,50.0734,51.9904,50.0256,51.6628,183028.12905873,0
+ORA.US,D,20080104,000000,51.6628,51.8491,49.9051,50.0923,171844.17010935,0
+ORA.US,D,20080107,000000,50.4389,51.5543,49.7974,51.1201,179663.30176125,0
+ORA.US,D,20080108,000000,51.5174,52.6218,50.0167,50.1391,143815.99214618,0
+ORA.US,D,20080109,000000,50.5683,50.5683,47.5318,49.5864,314559.63980908,0
+ORA.US,D,20080110,000000,48.7398,48.7847,46.6674,47.8735,210622.52445177,0
+ORA.US,D,20080111,000000,47.1454,48.3495,47.1454,47.8436,200276.00685306,0
+ORA.US,D,20080114,000000,47.8825,48.6254,47.8735,48.1473,212138.7551946,0
+ORA.US,D,20080115,000000,47.9362,47.9362,45.5799,45.6924,214203.238908,0
+ORA.US,D,20080116,000000,45.3031,45.8458,41.463,42.8094,598353.85330733,0
+ORA.US,D,20080117,000000,43.0494,43.2217,40.3317,40.967,396497.35162699,0
+ORA.US,D,20080118,000000,40.967,41.1532,38.8029,39.3924,336193.54136808,0
+ORA.US,D,20080122,000000,38.6625,39.1086,36.6687,38.7581,585066.24971809,0
+ORA.US,D,20080123,000000,37.7473,38.028,35.1151,37.58,667172.65475772,0
+ORA.US,D,20080124,000000,37.7741,39.0996,36.6418,38.5609,380452.4171637,0
+ORA.US,D,20080125,000000,39.506,41.6023,38.0191,38.3906,386741.2603043,0
+ORA.US,D,20080128,000000,38.3537,38.5798,37.7473,38.5091,203501.2605921,0
+ORA.US,D,20080129,000000,38.1775,39.2809,38.1775,39.1804,268274.43710021,0
+ORA.US,D,20080130,000000,39.5777,40.3227,38.4295,39.2709,314978.36048442,0
+ORA.US,D,20080131,000000,38.2253,40.1743,37.781,40.0188,333362.90927272,0
+ORA.US,D,20080201,000000,39.6484,40.6184,38.9901,39.2092,239135.69542739,0
+ORA.US,D,20080204,000000,39.3546,40.0747,38.534,39.4313,245800.08181157,0
+ORA.US,D,20080205,000000,39.1804,39.1804,37.7562,37.8837,344767.77601243,0
+ORA.US,D,20080206,000000,38.2641,38.2641,36.4187,36.6318,190437.57717216,0
+ORA.US,D,20080207,000000,36.1917,37.2104,35.6678,36.7812,206032.66304419,0
+ORA.US,D,20080208,000000,36.9436,37.2104,36.4187,36.8261,154503.91269359,0
+ORA.US,D,20080211,000000,36.5471,38.066,36.3998,37.9375,198592.08701485,0
+ORA.US,D,20080212,000000,38.3537,38.5609,37.2921,37.561,214877.00766855,0
+ORA.US,D,20080213,000000,38.1675,39.5777,38.0958,39.0996,200941.74260306,0
+ORA.US,D,20080214,000000,39.2988,39.4961,38.1953,38.7581,192138.56715781,0
+ORA.US,D,20080215,000000,38.7671,39.4214,38.1675,39.0718,201278.12492018,0
+ORA.US,D,20080219,000000,39.9273,41.7676,39.3267,41.4718,434708.37459875,0
+ORA.US,D,20080220,000000,40.5177,40.727,38.8596,39.0718,343892.17786161,0
+ORA.US,D,20080221,000000,39.5328,39.8555,39.2161,39.2251,251865.00478285,0
+ORA.US,D,20080222,000000,39.6774,40.472,38.9653,40.4421,392579.25072732,0
+ORA.US,D,20080225,000000,40.3415,40.6274,39.8257,40.3227,245271.91136738,0
+ORA.US,D,20080226,000000,40.3037,41.6681,39.752,40.3415,321073.4072453,0
+ORA.US,D,20080227,000000,39.1176,41.4718,37.9753,41.2279,525731.42135775,0
+ORA.US,D,20080228,000000,40.959,42.0425,40.959,41.7129,348672.82326994,0
+ORA.US,D,20080229,000000,41.7039,41.8254,39.9273,40.1921,275896.75999343,0
+ORA.US,D,20080303,000000,39.8067,41.191,39.7251,40.727,178467.38731442,0
+ORA.US,D,20080304,000000,40.7997,41.2906,39.9541,40.3694,303540.35757615,0
+ORA.US,D,20080305,000000,40.5079,41.3185,39.9541,40.9122,318681.57835165,0
+ORA.US,D,20080306,000000,40.3514,40.5567,39.2092,40.0847,272327.09092672,0
+ORA.US,D,20080307,000000,40.0587,40.0587,38.5181,38.7581,188057.79779435,0
+ORA.US,D,20080310,000000,38.2641,38.9363,37.4514,37.7094,233219.38315142,0
+ORA.US,D,20080311,000000,38.6445,39.1614,37.7473,39.1425,198154.28793944,0
+ORA.US,D,20080312,000000,39.3168,39.9451,39.1903,39.4413,172255.86190045,0
+ORA.US,D,20080313,000000,39.2003,40.0387,37.4236,39.9174,206849.01774215,0
+ORA.US,D,20080314,000000,40.1921,40.4063,38.1496,38.7311,219972.94874128,0
+ORA.US,D,20080317,000000,37.8657,38.1127,36.0611,36.8788,298193.38492348,0
+ORA.US,D,20080318,000000,37.6716,39.3457,36.3998,39.2092,346680.63665155,0
+ORA.US,D,20080319,000000,39.3078,40.5845,38.2253,38.3189,257095.49878243,0
+ORA.US,D,20080320,000000,37.551,39.4591,37.551,38.8786,427923.49305619,0
+ORA.US,D,20080324,000000,38.8975,40.1921,38.5698,39.6961,233919.25919629,0
+ORA.US,D,20080325,000000,39.6774,40.6184,39.4313,39.6862,193132.65221437,0
+ORA.US,D,20080326,000000,39.2003,39.2899,37.7562,37.9753,346342.2460818,0
+ORA.US,D,20080327,000000,37.7004,38.6625,36.1917,38.2053,475913.70225601,0
+ORA.US,D,20080328,000000,38.4753,38.7581,37.9933,38.4295,529119.34356059,0
+ORA.US,D,20080331,000000,38.1496,39.9094,37.7383,39.5967,249732.2404797,0
+ORA.US,D,20080401,000000,40.0487,41.5675,39.991,41.5675,253267.76925155,0
+ORA.US,D,20080402,000000,42.1631,43.0574,41.0516,42.1351,375883.64240884,0
+ORA.US,D,20080403,000000,41.9728,42.4418,41.1622,42.3761,224849.99027631,0
+ORA.US,D,20080404,000000,42.5804,43.2317,42.0425,42.7417,305578.73400524,0
+ORA.US,D,20080407,000000,43.131,43.2974,42.0515,42.3104,174126.54923415,0
+ORA.US,D,20080408,000000,42.1351,42.4131,41.9449,42.1441,165727.03256943,0
+ORA.US,D,20080409,000000,42.4977,43.1131,42.2278,42.5066,234599.05271475,0
+ORA.US,D,20080410,000000,42.3503,43.4158,42.0804,43.0304,172384.39006938,0
+ORA.US,D,20080411,000000,42.6988,43.5254,41.6681,42.7327,197800.83547489,0
+ORA.US,D,20080414,000000,42.3503,43.8222,42.0704,43.2784,207192.42894351,0
+ORA.US,D,20080415,000000,43.6757,44.6936,43.6757,44.4745,251320.76831756,0
+ORA.US,D,20080416,000000,45.2573,46.7212,44.8818,46.52,211004.09245327,0
+ORA.US,D,20080417,000000,46.4723,46.6854,44.6856,45.0651,275914.83426719,0
+ORA.US,D,20080418,000000,45.7284,45.7284,44.5393,44.6488,226892.38321068,0
+ORA.US,D,20080421,000000,44.8151,46.2124,44.614,45.7721,290687.54068335,0
+ORA.US,D,20080422,000000,45.6457,45.6457,44.8051,45.0561,130770.38299998,0
+ORA.US,D,20080423,000000,45.1378,45.9304,45.1378,45.8169,150264.4913716,0
+ORA.US,D,20080424,000000,45.8169,45.9304,45.082,45.3279,153409.41500506,0
+ORA.US,D,20080425,000000,45.5719,45.5719,44.339,44.8619,207989.70524139,0
+ORA.US,D,20080428,000000,45.0282,46.7033,45.0282,46.2781,180734.70454441,0
+ORA.US,D,20080429,000000,46.5101,46.7481,44.6766,44.8918,190026.88950738,0
+ORA.US,D,20080430,000000,45.1925,46.1417,45.1925,45.3848,217363.22443626,0
+ORA.US,D,20080501,000000,45.3469,48.1851,45.3469,47.9631,302909.76624734,0
+ORA.US,D,20080502,000000,48.0816,49.0317,48.0816,48.3306,285127.69325089,0
+ORA.US,D,20080505,000000,47.9631,48.6064,46.0679,46.5927,236554.0866593,0
+ORA.US,D,20080506,000000,46.6317,48.3864,46.0311,48.3306,346410.52667154,0
+ORA.US,D,20080507,000000,48.2409,50.5773,47.6783,49.7119,454742.7029304,0
+ORA.US,D,20080508,000000,50.184,51.2864,48.6354,49.197,692219.58167756,0
+ORA.US,D,20080509,000000,45.8937,46.5101,45.3379,45.7721,1507419.5343665,0
+ORA.US,D,20080512,000000,46.2511,46.4623,45.9494,46.1417,487532.44790182,0
+ORA.US,D,20080513,000000,46.2124,46.7123,45.3748,46.3827,357613.564021,0
+ORA.US,D,20080514,000000,46.2691,46.7401,46.1784,46.6317,498898.15371508,0
+ORA.US,D,20080515,000000,46.9333,47.3586,45.5719,46.0778,357862.58734829,0
+ORA.US,D,20080516,000000,46.0868,46.7212,45.6158,46.0411,252275.69244764,0
+ORA.US,D,20080519,000000,46.2691,46.6317,45.8548,46.1327,348358.53173186,0
+ORA.US,D,20080520,000000,45.8548,46.3627,45.6825,46.306,141966.39146519,0
+ORA.US,D,20080521,000000,46.2213,46.6127,44.832,44.8918,373276.93048277,0
+ORA.US,D,20080522,000000,45.1756,46.0231,45.1378,45.7094,334996.62279495,0
+ORA.US,D,20080523,000000,45.7891,46.0311,44.7583,45.1836,181508.88593694,0
+ORA.US,D,20080527,000000,45.2751,45.2751,44.1887,44.5591,208560.048991,0
+ORA.US,D,20080528,000000,44.6488,45.1009,44.1597,44.6587,240086.60305219,0
+ORA.US,D,20080529,000000,44.5013,46.2601,44.4745,45.7991,227571.17260282,0
+ORA.US,D,20080530,000000,45.6068,46.6674,45.6068,46.1327,270670.28249913,0
+ORA.US,D,20080602,000000,46.3248,46.4004,45.3848,45.8937,183527.17983964,0
+ORA.US,D,20080603,000000,46.2213,47.3018,46.2213,47.1634,396020.39162511,0
+ORA.US,D,20080604,000000,46.793,47.238,46.776,47.1733,206656.22548876,0
+ORA.US,D,20080605,000000,47.5418,49.2428,47.5418,49.0685,376068.40165168,0
+ORA.US,D,20080606,000000,49.2996,49.8244,47.6883,48.3306,624633.84734784,0
+ORA.US,D,20080609,000000,48.6911,49.446,47.9283,49.1134,503261.08257439,0
+ORA.US,D,20080610,000000,48.8474,49.2527,48.3046,49.0586,233813.82593271,0
+ORA.US,D,20080611,000000,48.9401,49.3564,48.6543,48.6731,376342.52813696,0
+ORA.US,D,20080612,000000,48.4251,49.0317,48.2409,48.3136,268853.8179867,0
+ORA.US,D,20080613,000000,48.6911,49.8613,48.6821,49.2897,240168.94141041,0
+ORA.US,D,20080616,000000,49.3832,49.8414,48.9888,49.5217,186313.63037695,0
+ORA.US,D,20080617,000000,50.913,53.1109,50.4478,50.5773,607544.62151202,0
+ORA.US,D,20080618,000000,48.7927,50.4677,48.7398,49.8792,332060.557436,0
+ORA.US,D,20080619,000000,50.0355,50.193,49.4011,49.8244,191966.86155714,0
+ORA.US,D,20080620,000000,49.436,50.4937,49.0128,49.0854,241468.28086816,0
+ORA.US,D,20080623,000000,49.6481,50.1301,49.197,49.95,164823.31888166,0
+ORA.US,D,20080624,000000,49.941,49.95,47.503,47.6036,262710.57316248,0
+ORA.US,D,20080625,000000,48.0916,48.7568,47.4093,48.6443,229868.61362241,0
+ORA.US,D,20080626,000000,48.0816,48.0816,46.2312,46.8099,252464.46819575,0
+ORA.US,D,20080627,000000,46.6027,46.9801,44.2923,44.2923,707489.33062199,0
+ORA.US,D,20080630,000000,44.1967,45.5631,44.1967,45.2751,307809.90268772,0
+ORA.US,D,20080701,000000,45.2104,45.7721,44.2733,45.5988,308483.67144827,0
+ORA.US,D,20080702,000000,45.6556,45.7801,44.0343,44.0443,279914.26939875,0
+ORA.US,D,20080703,000000,44.0154,44.0154,42.5604,43.3331,254868.34660523,0
+ORA.US,D,20080707,000000,43.3163,44.1797,42.0246,42.8094,211379.63569687,0
+ORA.US,D,20080708,000000,42.6341,43.141,42.2008,43.0664,185181.98001459,0
+ORA.US,D,20080709,000000,43.379,43.877,42.3304,42.5066,258257.27293438,0
+ORA.US,D,20080710,000000,42.8094,43.7276,42.3591,43.5643,237282.07824113,0
+ORA.US,D,20080711,000000,43.4257,44.0243,42.9368,43.4527,162407.39095634,0
+ORA.US,D,20080714,000000,43.7554,44.0443,42.7068,43.0574,150717.35234182,0
+ORA.US,D,20080715,000000,43.0852,44.367,42.6511,44.1518,365756.02434784,0
+ORA.US,D,20080716,000000,44.4117,44.4117,43.2217,43.9517,210060.21371271,0
+ORA.US,D,20080717,000000,43.7554,44.587,42.5903,43.2147,173499.97441062,0
+ORA.US,D,20080718,000000,43.3511,44.5591,42.8541,43.61,208047.94456793,0
+ORA.US,D,20080721,000000,43.9865,45.1656,43.7554,45.074,251315.74768595,0
+ORA.US,D,20080722,000000,44.7403,45.1925,44.0612,44.8151,258928.02931598,0
+ORA.US,D,20080723,000000,44.5293,44.6677,41.8543,41.9549,367730.13669247,0
+ORA.US,D,20080724,000000,41.7577,42.4877,41.3623,41.9968,225650.27895315,0
+ORA.US,D,20080725,000000,42.1919,42.9917,41.8901,42.5903,166397.78895103,0
+ORA.US,D,20080728,000000,42.3503,42.7616,41.3463,41.3523,190131.31864463,0
+ORA.US,D,20080729,000000,41.7129,42.7994,41.201,42.7715,217200.55597245,0
+ORA.US,D,20080730,000000,42.7237,44.095,42.7237,43.61,172439.61701696,0
+ORA.US,D,20080731,000000,43.3511,44.2066,42.0246,44.2066,407245.51975359,0
+ORA.US,D,20080801,000000,43.9865,44.086,41.919,42.0336,144913.50221366,0
+ORA.US,D,20080804,000000,42.3503,42.6888,41.1443,41.2727,250238.32014486,0
+ORA.US,D,20080805,000000,41.5386,42.9179,41.2279,42.7616,273746.92554284,0
+ORA.US,D,20080806,000000,42.3951,44.1697,42.3951,44.0513,361286.65809863,0
+ORA.US,D,20080807,000000,43.5074,44.1887,43.3163,44.1418,188131.0990157,0
+ORA.US,D,20080808,000000,43.9865,44.6328,43.4797,44.0513,173872.50527525,0
+ORA.US,D,20080811,000000,44.0064,45.7991,44.0064,45.6158,219909.68878314,0
+ORA.US,D,20080812,000000,45.6745,45.808,43.648,44.0612,244637.30353329,0
+ORA.US,D,20080813,000000,44.0791,44.4217,43.4617,44.358,174366.53542456,0
+ORA.US,D,20080814,000000,44.1967,44.2633,42.899,43.7654,127737.92151434,0
+ORA.US,D,20080815,000000,44.2733,44.6856,43.0016,43.9048,140587.72602818,0
+ORA.US,D,20080818,000000,43.7654,44.2345,43.0204,43.3611,206396.15677195,0
+ORA.US,D,20080819,000000,43.1788,45.2841,43.0494,44.579,177456.23211044,0
+ORA.US,D,20080820,000000,44.6587,46.5927,44.6328,46.2781,234653.27553602,0
+ORA.US,D,20080821,000000,46.2044,47.3197,46.0868,46.4284,187153.07998026,0
+ORA.US,D,20080822,000000,46.793,46.8099,45.6158,45.9754,178085.81931292,0
+ORA.US,D,20080825,000000,45.5531,46.051,44.9008,45.4873,160186.26353706,0
+ORA.US,D,20080826,000000,45.1836,45.9036,45.1836,45.7891,175344.55446,0
+ORA.US,D,20080827,000000,46.0411,46.5011,45.8647,46.0958,161586.01562678,0
+ORA.US,D,20080828,000000,45.9494,46.2691,45.7284,46.2044,168588.79258072,0
+ORA.US,D,20080829,000000,46.3338,46.3338,45.5062,46.1595,142737.56047876,0
+ORA.US,D,20080902,000000,46.4623,46.4911,42.9717,43.0664,277721.25751642,0
+ORA.US,D,20080903,000000,43.1688,44.132,42.661,42.8901,159567.72172409,0
+ORA.US,D,20080904,000000,42.3591,43.1688,41.919,42.3104,255220.79494345,0
+ORA.US,D,20080905,000000,41.9628,42.1083,40.462,41.2996,321685.92430035,0
+ORA.US,D,20080908,000000,41.5087,43.0016,40.7707,41.0894,288310.77368449,0
+ORA.US,D,20080909,000000,40.7449,40.7449,37.083,37.2663,331436.99499144,0
+ORA.US,D,20080910,000000,37.1367,37.8557,36.4924,37.3787,348730.05847016,0
+ORA.US,D,20080911,000000,36.9347,37.6616,35.4806,37.4067,366153.65837047,0
+ORA.US,D,20080912,000000,38.3278,39.9631,37.82,39.6394,552429.13194726,0
+ORA.US,D,20080915,000000,38.7949,39.6244,36.3809,36.9514,356293.13791052,0
+ORA.US,D,20080916,000000,35.8551,36.8161,33.9827,36.6787,782612.03710776,0
+ORA.US,D,20080917,000000,36.9167,37.1905,34.0664,34.2816,578423.95411295,0
+ORA.US,D,20080918,000000,34.6072,38.5529,34.3014,37.9554,479034.52685779,0
+ORA.US,D,20080919,000000,39.9174,41.8623,39.9174,40.1554,661861.83065255,0
+ORA.US,D,20080922,000000,39.8904,41.0127,38.309,38.4553,287139.96239567,0
+ORA.US,D,20080923,000000,38.4753,39.5508,36.7234,36.836,260341.83917418,0
+ORA.US,D,20080924,000000,37.9375,38.5998,37.3687,38.1775,372165.36264681,0
+ORA.US,D,20080925,000000,38.7311,39.4413,37.6347,38.9075,316779.76310205,0
+ORA.US,D,20080926,000000,38.3278,38.8218,37.4137,38.2551,378095.73269124,0
+ORA.US,D,20080929,000000,36.852,37.4694,33.5037,33.5037,541577.53880972,0
+ORA.US,D,20080930,000000,34.0824,34.677,33.0188,33.45,566603.37907685,0
+ORA.US,D,20081001,000000,33.2907,33.3942,31.742,32.223,354040.88257532,0
+ORA.US,D,20081002,000000,32.719,33.0745,30.3986,30.3986,375793.27104006,0
+ORA.US,D,20081003,000000,30.5181,31.4203,28.7414,28.9077,401285.02591956,0
+ORA.US,D,20081006,000000,28.5313,29.4036,26.2288,27.9427,598539.6166765,0
+ORA.US,D,20081007,000000,27.0624,27.0812,23.7431,23.8724,704910.73423288,0
+ORA.US,D,20081008,000000,23.1634,26.2566,20.4686,25.2438,1028560.7296147,0
+ORA.US,D,20081009,000000,25.6193,25.6193,22.309,22.4463,481050.81250784,0
+ORA.US,D,20081010,000000,21.7453,22.9981,20.116,22.1755,573917.43518991,0
+ORA.US,D,20081013,000000,22.9353,29.2931,22.9353,29.2931,457255.02698241,0
+ORA.US,D,20081014,000000,30.1784,31.4004,26.7456,27.9894,493325.25264047,0
+ORA.US,D,20081015,000000,27.9337,27.9337,24.5457,24.5457,190670.53447834,0
+ORA.US,D,20081016,000000,24.6891,27.619,23.4503,26.4389,612938.78810171,0
+ORA.US,D,20081017,000000,23.4871,28.7414,21.2643,26.9647,534588.81962427,0
+ORA.US,D,20081020,000000,27.619,29.4226,27.0624,29.4126,236641.44564913,0
+ORA.US,D,20081021,000000,29.9942,29.9942,27.5074,27.629,168000.37455735,0
+ORA.US,D,20081022,000000,27.1649,27.1649,23.7251,24.5895,256796.26913915,0
+ORA.US,D,20081023,000000,24.995,25.425,21.801,23.1445,525369.93588265,0
+ORA.US,D,20081024,000000,20.1887,22.766,20.1887,21.7831,349504.2398627,0
+ORA.US,D,20081027,000000,21.8647,22.5719,20.7136,21.3757,432599.70932727,0
+ORA.US,D,20081028,000000,22.0958,22.3537,20.0971,21.1387,509860.20074778,0
+ORA.US,D,20081029,000000,21.6447,22.3368,20.9347,21.0362,451311.60329581,0
+ORA.US,D,20081030,000000,21.2174,23.0996,21.2174,22.7303,560717.19059048,0
+ORA.US,D,20081031,000000,22.1037,22.555,21.3668,22.2423,358724.12773064,0
+ORA.US,D,20081103,000000,22.1516,23.7071,21.9823,23.3736,403748.1477819,0
+ORA.US,D,20081104,000000,25.0527,26.2925,24.4591,25.3176,340038.34104641,0
+ORA.US,D,20081105,000000,25.0785,25.2827,23.5229,23.9204,280787.85929694,0
+ORA.US,D,20081106,000000,23.8914,25.5017,23.5061,23.6972,270774.71163638,0
+ORA.US,D,20081107,000000,23.9461,26.6341,23.7341,26.5494,485939.9035587,0
+ORA.US,D,20081110,000000,26.1371,29.1656,26.1281,26.5296,506494.36932399,0
+ORA.US,D,20081111,000000,26.6441,27.5164,26.2388,26.4389,356844.40326007,0
+ORA.US,D,20081112,000000,26.164,26.3473,24.3704,24.5367,315926.25573026,0
+ORA.US,D,20081113,000000,24.6094,28.0064,24.479,28.0064,372716.62799634,0
+ORA.US,D,20081114,000000,27.8213,28.2256,25.8793,26.3025,346296.05627109,0
+ORA.US,D,20081117,000000,25.5596,27.7336,24.957,26.1999,260537.64380653,0
+ORA.US,D,20081118,000000,26.0436,27.0096,25.208,26.5026,326319.96726598,0
+ORA.US,D,20081119,000000,26.5973,26.5973,24.1374,24.1374,264442.69106404,0
+ORA.US,D,20081120,000000,23.8157,23.8157,20.3271,21.1288,475331.30899056,0
+ORA.US,D,20081121,000000,21.5053,23.0529,20.851,22.9055,374827.30152046,0
+ORA.US,D,20081124,000000,23.4503,25.7398,22.9254,25.1233,352307.76054743,0
+ORA.US,D,20081125,000000,25.694,27.0096,24.5367,26.8641,323747.39563479,0
+ORA.US,D,20081126,000000,26.6889,28.8988,25.8313,28.7325,336384.32536884,0
+ORA.US,D,20081128,000000,28.5403,28.5403,26.9,27.7077,183925.81798859,0
+ORA.US,D,20081201,000000,27.4887,27.4887,25.0864,25.226,287869.96223013,0
+ORA.US,D,20081202,000000,25.942,26.9468,25.2986,26.9279,228872.52031322,0
+ORA.US,D,20081203,000000,26.4658,27.9427,26.4558,27.7077,318426.53026644,0
+ORA.US,D,20081204,000000,27.6887,28.6308,26.3194,27.1011,399437.43349121,0
+ORA.US,D,20081205,000000,26.6889,27.9337,25.4161,27.8301,162544.95626215,0
+ORA.US,D,20081208,000000,28.355,30.0401,27.5543,28.852,336481.72562185,0
+ORA.US,D,20081209,000000,28.8988,28.9256,27.1291,27.4268,328799.15514946,0
+ORA.US,D,20081210,000000,28.097,29.8737,27.4457,29.3121,269855.93605382,0
+ORA.US,D,20081211,000000,28.5671,29.3668,27.3641,27.7814,250114.81260753,0
+ORA.US,D,20081212,000000,26.6988,28.2544,25.9698,28.1498,244169.38066829,0
+ORA.US,D,20081215,000000,28.1597,28.5502,25.7766,26.2656,287237.36264869,0
+ORA.US,D,20081216,000000,26.2188,28.6308,26.2188,28.5502,220656.75876503,0
+ORA.US,D,20081217,000000,28.5213,29.6875,27.9427,28.835,304528.41787478,0
+ORA.US,D,20081218,000000,28.7036,29.8101,28.2913,28.9635,302498.07445624,0
+ORA.US,D,20081219,000000,28.9635,29.8827,27.629,27.869,374622.45975123,0
+ORA.US,D,20081222,000000,27.869,28.4466,26.3841,26.8482,329615.50984741,0
+ORA.US,D,20081223,000000,26.9827,27.4975,26.183,26.6988,366578.40380372,0
+ORA.US,D,20081224,000000,26.6441,27.0344,26.3761,26.6441,108126.3303633,0
+ORA.US,D,20081226,000000,26.6441,27.5723,26.5774,27.4268,158811.61460532,0
+ORA.US,D,20081229,000000,27.7157,27.7157,26.2836,26.7636,298959.53330545,0
+ORA.US,D,20081230,000000,27.1201,27.6987,26.4738,27.2516,607854.89654482,0
+ORA.US,D,20081231,000000,26.9368,29.8478,26.9368,29.3389,413727.15514757,0
+ORA.US,D,20090102,000000,29.2673,30.0769,29.09,29.4704,299037.85515839,0
+ORA.US,D,20090105,000000,29.4425,30.4084,29.2493,29.9364,462153.15517016,0
+ORA.US,D,20090106,000000,30.1506,30.9334,30.1506,30.7311,967895.43388065,0
+ORA.US,D,20090107,000000,30.4544,30.7024,28.0254,28.7793,598297.62223343,0
+ORA.US,D,20090108,000000,28.2067,29.7433,28.2067,29.7254,338285.13649212,0
+ORA.US,D,20090109,000000,29.6875,29.7801,28.336,28.5313,165999.15080209,0
+ORA.US,D,20090112,000000,28.7513,28.7883,27.138,27.3163,177084.70537213,0
+ORA.US,D,20090113,000000,27.619,28.2713,27.2317,28.0254,125844.13927529,0
+ORA.US,D,20090114,000000,27.619,27.7157,26.0993,26.5774,228802.23147084,0
+ORA.US,D,20090115,000000,26.7914,27.8213,25.6293,27.402,250601.81387261,0
+ORA.US,D,20090116,000000,27.7434,28.2444,26.5126,27.887,195426.07672868,0
+ORA.US,D,20090120,000000,27.9137,28.089,26.3841,26.4837,284678.84878596,0
+ORA.US,D,20090121,000000,27.4887,28.4367,26.7088,28.365,263369.28002823,0
+ORA.US,D,20090122,000000,28.0543,28.6667,27.637,27.8301,203528.37200273,0
+ORA.US,D,20090123,000000,27.0714,28.115,26.6719,27.9816,284654.74975429,0
+ORA.US,D,20090126,000000,27.9816,29.4704,27.9816,29.09,149780.50248548,0
+ORA.US,D,20090127,000000,28.9983,29.9106,28.9983,29.4226,136063.13283138,0
+ORA.US,D,20090128,000000,29.9196,30.4084,29.7254,30.1227,186683.14886262,0
+ORA.US,D,20090129,000000,29.8478,30.4832,29.4036,30.1227,232133.92259978,0
+ORA.US,D,20090130,000000,30.4901,30.7311,28.5313,28.5313,418007.74564867,0
+ORA.US,D,20090202,000000,28.1597,30.3537,28.0801,30.0669,226558.0091462,0
+ORA.US,D,20090203,000000,30.2591,30.9781,30.2064,30.6844,195805.63647755,0
+ORA.US,D,20090204,000000,30.785,32.1115,30.785,31.4483,231936.10971478,0
+ORA.US,D,20090205,000000,31.486,32.6613,31.0717,32.485,180530.8669015,0
+ORA.US,D,20090206,000000,32.7389,33.0287,31.5966,31.8087,298397.22256639,0
+ORA.US,D,20090209,000000,31.5966,31.978,31.035,31.0887,205473.36468409,0
+ORA.US,D,20090210,000000,30.9334,31.3825,29.8289,29.9196,201683.79195336,0
+ORA.US,D,20090211,000000,30.0401,30.555,29.4505,30.0491,188394.18011147,0
+ORA.US,D,20090212,000000,29.5063,30.3697,29.1188,30.1147,555689.53010749,0
+ORA.US,D,20090213,000000,30.528,31.9043,30.0769,31.524,350153.90959157,0
+ORA.US,D,20090217,000000,30.0868,31.017,29.6626,30.0111,384090.36682016,0
+ORA.US,D,20090218,000000,30.2164,30.2164,28.8151,28.9077,220061.31185742,0
+ORA.US,D,20090219,000000,29.5152,30.7311,29.33,29.7074,268796.58278648,0
+ORA.US,D,20090220,000000,28.9983,29.2214,28.0543,28.2355,306409.14647167,0
+ORA.US,D,20090223,000000,28.7883,28.7883,25.5217,25.9798,639770.04749174,0
+ORA.US,D,20090224,000000,26.5494,27.1101,26.0096,27.0812,391039.92507915,0
+ORA.US,D,20090225,000000,27.3064,28.7414,25.7766,26.1281,509984.71241144,0
+ORA.US,D,20090226,000000,26.183,26.3025,24.479,24.6194,653581.8050199,0
+ORA.US,D,20090227,000000,24.5537,24.6284,23.3188,23.6514,553337.86626664,0
+ORA.US,D,20090302,000000,23.272,23.272,21.5421,21.6537,413759.2871898,0
+ORA.US,D,20090303,000000,21.8737,22.29,21.0362,21.075,390850.14520472,0
+ORA.US,D,20090304,000000,21.6537,22.7103,21.6537,22.319,587106.63439983,0
+ORA.US,D,20090305,000000,22.0122,22.1755,21.2074,21.3757,260333.80616363,0
+ORA.US,D,20090306,000000,21.552,22.6196,21.0262,21.4415,322316.51562915,0
+ORA.US,D,20090309,000000,21.085,22.3279,21.0561,21.2264,213007.32446118,0
+ORA.US,D,20090310,000000,21.7643,23.0628,21.7643,22.776,430583.42367722,0
+ORA.US,D,20090311,000000,22.8308,23.1873,22.1317,22.5639,317287.85101984,0
+ORA.US,D,20090312,000000,22.5061,23.3288,22.2612,23.1445,529369.37101421,0
+ORA.US,D,20090313,000000,23.4224,23.5061,22.5818,23.3825,387146.92733748,0
+ORA.US,D,20090316,000000,23.4313,24.6891,23.4124,23.8526,433258.41619304,0
+ORA.US,D,20090317,000000,23.9204,24.1274,23.0996,24.1274,478355.73746564,0
+ORA.US,D,20090318,000000,24.1454,24.727,23.4781,24.707,476319.36928918,0
+ORA.US,D,20090319,000000,24.7627,25.5496,24.5717,25.198,281095.12195078,0
+ORA.US,D,20090320,000000,25.3623,25.4161,24.3994,24.4262,390707.5592673,0
+ORA.US,D,20090323,000000,25.2637,25.933,24.6722,25.933,198584.0540043,0
+ORA.US,D,20090324,000000,25.6193,25.7846,24.5895,24.8754,334978.54852119,0
+ORA.US,D,20090325,000000,25.0954,25.7398,24.3604,24.995,209595.30322667,0
+ORA.US,D,20090326,000000,25.3524,26.0096,25.0247,25.9071,259999.43209915,0
+ORA.US,D,20090327,000000,25.916,26.3473,25.5017,25.5596,251954.37202531,0
+ORA.US,D,20090330,000000,25.0785,25.217,24.2768,24.7727,296319.68521082,0
+ORA.US,D,20090331,000000,25.198,25.8981,24.966,25.2827,230917.92562656,0
+ORA.US,D,20090401,000000,25.0785,25.5117,24.717,25.3344,295941.12958828,0
+ORA.US,D,20090402,000000,25.7846,26.8482,25.7846,26.2925,372973.68433421,0
+ORA.US,D,20090403,000000,26.3841,26.8831,25.5317,26.4658,330220.99801822,0
+ORA.US,D,20090406,000000,26.2925,26.6531,26.1561,26.4738,312293.3267054,0
+ORA.US,D,20090407,000000,26.1371,26.3194,25.7766,26.0276,284135.61644698,0
+ORA.US,D,20090408,000000,26.174,27.4887,26.1083,27.4707,262204.49349733,0
+ORA.US,D,20090409,000000,28.0443,28.9893,27.86,28.8719,344988.68380279,0
+ORA.US,D,20090413,000000,28.6936,28.7225,27.5074,28.2614,224929.31625556,0
+ORA.US,D,20090414,000000,28.0154,28.373,27.619,27.8501,230383.73042445,0
+ORA.US,D,20090415,000000,27.629,28.6747,27.4268,28.623,292844.40401817,0
+ORA.US,D,20090416,000000,29.09,29.7254,28.5403,29.6188,299231.65153809,0
+ORA.US,D,20090417,000000,29.5521,30.1506,28.9256,28.9725,334892.19365769,0
+ORA.US,D,20090420,000000,28.7513,28.9983,28.0353,28.2355,314889.99736827,0
+ORA.US,D,20090421,000000,28.1787,28.9456,28.0801,28.835,244671.44382816,0
+ORA.US,D,20090422,000000,28.4466,29.1746,28.2913,28.4765,243666.3133821,0
+ORA.US,D,20090423,000000,28.577,29.2673,28.355,28.7603,256925.80143439,0
+ORA.US,D,20090424,000000,29.1846,29.4604,28.9356,29.1746,235803.00017214,0
+ORA.US,D,20090427,000000,28.7414,29.2743,28.587,28.7793,136572.2248755,0
+ORA.US,D,20090428,000000,28.5313,30.057,28.381,29.3938,326213.52987609,0
+ORA.US,D,20090429,000000,29.7074,31.2013,29.7074,31.1614,370923.25838928,0
+ORA.US,D,20090430,000000,31.1614,32.6423,31.007,32.4073,598195.20134882,0
+ORA.US,D,20090501,000000,32.4073,32.8246,32.1115,32.5786,341543.52639972,0
+ORA.US,D,20090504,000000,32.8246,34.2914,32.8246,34.1351,456413.56912647,0
+ORA.US,D,20090505,000000,33.7687,34.1451,32.9431,33.1941,319737.91924003,0
+ORA.US,D,20090506,000000,33.683,33.7867,32.7101,33.3006,357684.85698969,0
+ORA.US,D,20090507,000000,33.7767,34.0007,33.3374,33.7955,285854.68070639,0
+ORA.US,D,20090508,000000,34.2257,35.629,34.1351,34.668,436987.74134458,0
+ORA.US,D,20090511,000000,37.4694,38.3627,36.5194,37.7562,1223556.0361521,0
+ORA.US,D,20090512,000000,37.0371,37.1467,34.6251,36.353,646292.85206484,0
+ORA.US,D,20090513,000000,35.5463,35.5463,34.3672,34.5246,342376.95124511,0
+ORA.US,D,20090514,000000,34.3861,34.908,33.8404,34.7237,355959.76797237,0
+ORA.US,D,20090515,000000,34.658,35.2476,33.9827,34.2078,315877.05354059,0
+ORA.US,D,20090518,000000,34.2167,34.918,33.916,34.413,303885.77703013,0
+ORA.US,D,20090519,000000,34.3014,34.7725,33.6461,33.7397,729514.84144571,0
+ORA.US,D,20090520,000000,33.926,35.1908,33.8504,34.2,395050.40560023,0
+ORA.US,D,20090521,000000,34.0664,34.7815,33.1383,33.5546,232909.10811862,0
+ORA.US,D,20090522,000000,33.8772,34.0914,33.3942,33.3942,144848.23400287,0
+ORA.US,D,20090526,000000,33.1761,34.6172,32.8325,34.6072,259317.63032804,0
+ORA.US,D,20090527,000000,34.3761,35.2873,34.3761,34.4587,506764.479304,0
+ORA.US,D,20090528,000000,34.5246,35.629,34.0107,35.2476,321349.54198323,0
+ORA.US,D,20090529,000000,35.2675,37.4694,35.2675,36.7234,387514.4375705,0
+ORA.US,D,20090601,000000,37.312,38.2641,36.2384,38.1576,264596.32239097,0
+ORA.US,D,20090602,000000,37.81,38.4553,37.5152,37.7662,268591.74101725,0
+ORA.US,D,20090603,000000,37.58,37.58,35.4537,36.4287,245122.29654573,0
+ORA.US,D,20090604,000000,36.4655,37.4236,36.4287,37.3687,183305.26792297,0
+ORA.US,D,20090605,000000,37.3687,37.7193,36.844,37.1905,239557.42848168,0
+ORA.US,D,20090608,000000,37.312,37.561,36.3151,36.6976,342083.74635975,0
+ORA.US,D,20090609,000000,37.0083,37.4973,36.9514,37.312,211410.76361277,0
+ORA.US,D,20090610,000000,37.6815,37.7383,36.2186,36.9347,262666.39160441,0
+ORA.US,D,20090611,000000,36.9347,38.1874,36.8261,37.791,351492.40997581,0
+ORA.US,D,20090612,000000,37.9554,38.2153,37.2294,38.1675,196500.4918908,0
+ORA.US,D,20090615,000000,37.9195,38.1496,35.9786,36.353,205060.66876668,0
+ORA.US,D,20090616,000000,36.3431,36.7812,35.2675,35.3053,302672.79243587,0
+ORA.US,D,20090617,000000,35.3053,36.5382,35.3053,35.9028,269286.59643052,0
+ORA.US,D,20090618,000000,36.1259,36.6607,35.7465,36.6229,200137.43742093,0
+ORA.US,D,20090619,000000,36.8261,37.5241,36.7154,36.9167,241532.54495263,0
+ORA.US,D,20090622,000000,36.604,36.8261,35.2286,35.39,291463.73032851,0
+ORA.US,D,20090623,000000,35.5463,35.9028,35.3143,35.7823,218304.09079785,0
+ORA.US,D,20090624,000000,36.0074,36.7065,35.8083,36.7065,290603.19407248,0
+ORA.US,D,20090625,000000,36.2384,38.0958,36.0074,38.0958,273258.92015145,0
+ORA.US,D,20090626,000000,37.7383,37.9375,36.2922,36.2922,1938698.8175833,0
+ORA.US,D,20090629,000000,36.6976,37.4873,36.5284,37.4137,564830.09199617,0
+ORA.US,D,20090630,000000,37.4694,37.7562,36.6517,37.1128,465600.32082586,0
+ORA.US,D,20090701,000000,37.4067,39.2899,37.1467,38.4383,353313.89511982,0
+ORA.US,D,20090702,000000,38.066,38.066,36.4924,36.5471,225638.22943732,0
+ORA.US,D,20090706,000000,35.8551,35.9974,34.5335,35.131,384180.73818893,0
+ORA.US,D,20090707,000000,35.131,35.2187,34.423,34.423,181119.28492488,0
+ORA.US,D,20090708,000000,34.5534,34.881,33.3096,33.8673,233107.92512993,0
+ORA.US,D,20090709,000000,34.1351,34.1351,33.5476,33.916,124597.01438615,0
+ORA.US,D,20090710,000000,33.4778,33.7867,33.2707,33.5734,119639.64274556,0
+ORA.US,D,20090713,000000,33.5734,35.1669,33.2607,35.1669,528982.7823811,0
+ORA.US,D,20090714,000000,35.2775,35.7555,34.9956,35.1908,174640.66190986,0
+ORA.US,D,20090715,000000,35.5723,36.3071,35.3223,35.9686,177763.49476428,0
+ORA.US,D,20090716,000000,35.9885,36.2186,35.2376,36.0074,91374.490970917,0
+ORA.US,D,20090717,000000,36.0871,36.1827,35.2187,35.5005,168468.29742235,0
+ORA.US,D,20090720,000000,35.5005,35.8181,35.2873,35.7226,180622.24239661,0
+ORA.US,D,20090721,000000,36.1827,36.1827,35.3053,35.8361,132837.87909234,0
+ORA.US,D,20090722,000000,35.7913,35.9128,35.1818,35.5623,175431.91344982,0
+ORA.US,D,20090723,000000,35.4537,35.9974,35.1669,35.9786,248129.65487339,0
+ORA.US,D,20090724,000000,36.0691,37.4316,36.0164,37.3877,407436.30375434,0
+ORA.US,D,20090727,000000,37.0371,37.3687,36.6318,36.852,181417.51044184,0
+ORA.US,D,20090728,000000,36.852,36.852,36.0523,36.4387,220358.53324807,0
+ORA.US,D,20090729,000000,36.2484,36.4556,35.5185,35.6389,336192.53724178,0
+ORA.US,D,20090730,000000,35.8839,36.3431,35.6848,35.9885,233495.51788935,0
+ORA.US,D,20090731,000000,35.7316,36.6318,35.6489,36.4456,471484.50105958,0
+ORA.US,D,20090803,000000,36.4754,36.8619,36.3231,36.5661,302640.66039365,0
+ORA.US,D,20090804,000000,36.6607,37.4873,36.0523,37.093,363591.12800247,0
+ORA.US,D,20090805,000000,37.6904,38.309,36.9994,37.1287,309500.85141018,0
+ORA.US,D,20090806,000000,38.1396,38.4383,36.1538,36.5024,416898.18606534,0
+ORA.US,D,20090807,000000,37.2194,37.2194,35.4726,35.7644,279934.35192514,0
+ORA.US,D,20090810,000000,35.4906,35.62,35.1151,35.2675,176549.5060437,0
+ORA.US,D,20090811,000000,35.3053,35.3053,34.2437,34.5793,238859.56068947,0
+ORA.US,D,20090812,000000,34.0007,35.1151,33.7109,34.5883,248557.4126856,0
+ORA.US,D,20090813,000000,35.2008,35.3223,34.5534,35.0414,157123.67826182,0
+ORA.US,D,20090814,000000,35.2187,35.38,34.5634,35.15,190798.05852096,0
+ORA.US,D,20090817,000000,34.7536,34.7536,33.6282,33.7208,167217.15602795,0
+ORA.US,D,20090818,000000,34.1261,34.1261,32.8156,33.0287,409569.06805749,0
+ORA.US,D,20090819,000000,32.6323,33.9071,32.5586,33.9071,270139.09967598,0
+ORA.US,D,20090820,000000,33.916,34.3294,33.2807,33.5127,217880.34949092,0
+ORA.US,D,20090821,000000,33.5644,34.7137,33.5307,34.7047,240541.47227504,0
+ORA.US,D,20090824,000000,34.7914,35.141,34.0914,34.3014,139657.90505609,0
+ORA.US,D,20090825,000000,34.5434,34.7815,34.172,34.2816,136572.2248755,0
+ORA.US,D,20090826,000000,34.182,34.7914,34.0664,34.441,186414.04300892,0
+ORA.US,D,20090827,000000,34.2537,34.677,34.1083,34.668,193509.19958428,0
+ORA.US,D,20090828,000000,34.872,34.9956,33.7955,34.0744,151240.5021544,0
+ORA.US,D,20090831,000000,33.9927,33.9927,32.9869,33.1941,235645.35233993,0
+ORA.US,D,20090901,000000,33.1303,33.926,32.7778,33.0188,326118.13787572,0
+ORA.US,D,20090902,000000,32.7867,33.0048,32.4511,32.8156,146151.58996592,0
+ORA.US,D,20090903,000000,33.2418,33.2418,31.292,31.7161,802089.07533195,0
+ORA.US,D,20090904,000000,31.5697,32.9689,31.533,32.9431,245304.04340961,0
+ORA.US,D,20090908,000000,33.1383,34.2437,33.1383,33.8971,277841.75267478,0
+ORA.US,D,20090909,000000,34.2257,34.5246,33.936,34.413,186726.32629436,0
+ORA.US,D,20090910,000000,34.3014,35.4537,34.2437,35.4258,239865.69526185,0
+ORA.US,D,20090911,000000,35.4258,35.7644,35.2187,35.6578,231776.45362994,0
+ORA.US,D,20090914,000000,35.2575,35.8939,34.8004,35.8839,198936.50234252,0
+ORA.US,D,20090915,000000,35.8261,36.0523,35.4726,36.0443,166585.56057282,0
+ORA.US,D,20090916,000000,36.0611,36.9167,35.9596,36.9167,148333.55645873,0
+ORA.US,D,20090917,000000,37.1198,37.4514,36.3998,36.5471,126845.25321608,0
+ORA.US,D,20090918,000000,36.836,37.0272,36.2833,36.4387,170402.24471419,0
+ORA.US,D,20090921,000000,36.2285,36.4655,35.1908,36.0871,137581.37182684,0
+ORA.US,D,20090922,000000,36.2744,36.7424,36.2285,36.7154,143001.64570085,0
+ORA.US,D,20090923,000000,36.9267,36.9267,36.2484,36.2484,151929.33280974,0
+ORA.US,D,20090924,000000,36.2484,36.4287,35.5543,36.0164,106851.08993722,0
+ORA.US,D,20090925,000000,35.6011,36.0074,34.5246,35.1051,248564.44156983,0
+ORA.US,D,20090928,000000,35.9596,38.3906,35.7983,37.9096,433492.37762553,0
+ORA.US,D,20090929,000000,37.7473,38.4295,37.093,38.2153,681371.00091898,0
+ORA.US,D,20090930,000000,38.3358,38.3358,37.2104,37.58,257570.45053167,0
+ORA.US,D,20091001,000000,37.1287,37.5331,35.9298,35.9397,200028.99177841,0
+ORA.US,D,20091002,000000,35.4438,36.1538,35.1669,35.8451,212920.96959768,0
+ORA.US,D,20091005,000000,35.7465,36.2384,35.4438,36.0971,183745.07525102,0
+ORA.US,D,20091006,000000,36.4456,37.4414,36.0611,36.8161,191048.08597457,0
+ORA.US,D,20091007,000000,36.8708,37.4236,36.4754,37.1647,157700.04676935,0
+ORA.US,D,20091008,000000,37.312,37.6904,37.103,37.4694,85223.21313613,0
+ORA.US,D,20091009,000000,37.3787,37.6067,36.852,37.2563,125630.26036919,0
+ORA.US,D,20091012,000000,37.2473,37.8557,37.2004,37.5331,105191.26913067,0
+ORA.US,D,20091013,000000,37.5331,37.5331,36.6787,37.0371,160255.54825312,0
+ORA.US,D,20091014,000000,37.7293,38.0958,37.3977,37.8657,139969.18421521,0
+ORA.US,D,20091015,000000,37.3877,38.3627,36.9347,38.3278,172359.28691138,0
+ORA.US,D,20091016,000000,38.048,38.4195,37.6437,37.81,149132.84100925,0
+ORA.US,D,20091019,000000,38.2641,38.3906,37.5152,37.6527,169545.72496344,0
+ORA.US,D,20091020,000000,37.8657,37.8657,36.4655,36.6887,235293.90812803,0
+ORA.US,D,20091021,000000,36.844,37.8557,36.7324,37.1128,158803.58159477,0
+ORA.US,D,20091022,000000,37.5331,37.6347,36.594,37.1905,308879.29721826,0
+ORA.US,D,20091023,000000,37.0451,37.5979,36.7234,36.9704,110289.21845604,0
+ORA.US,D,20091026,000000,37.1198,37.9753,36.1737,36.5471,195289.51554919,0
+ORA.US,D,20091027,000000,36.7065,37.4414,35.9028,36.2654,170716.53625227,0
+ORA.US,D,20091028,000000,36.2574,36.2574,34.3573,34.395,181685.61216922,0
+ORA.US,D,20091029,000000,34.433,35.6489,34.2914,35.2286,188688.38912315,0
+ORA.US,D,20091030,000000,35.0962,35.4178,34.172,34.8004,355047.01714771,0
+ORA.US,D,20091102,000000,34.641,35.3411,34.5156,34.89,238030.15234934,0
+ORA.US,D,20091103,000000,34.3761,34.8632,33.8504,34.1451,375030.13503706,0
+ORA.US,D,20091104,000000,34.3383,34.5534,33.4868,33.7397,338598.42390389,0
+ORA.US,D,20091105,000000,35.123,35.7644,34.2437,35.4438,368078.56852542,0
+ORA.US,D,20091106,000000,33.8504,34.1451,32.8694,33.3374,557007.94796532,0
+ORA.US,D,20091109,000000,33.3554,35.0773,33.3554,34.7047,316474.50870084,0
+ORA.US,D,20091110,000000,34.3383,34.668,33.936,34.2,218449.68911422,0
+ORA.US,D,20091111,000000,34.3014,35.3053,33.945,34.8253,409777.926332,0
+ORA.US,D,20091112,000000,34.9657,35.15,34.3761,34.9368,454580.03446659,0
+ORA.US,D,20091113,000000,34.9458,36.3331,34.9458,36.1917,386697.07874623,0
+ORA.US,D,20091116,000000,36.5284,37.81,36.4754,37.6347,416904.21082327,0
+ORA.US,D,20091117,000000,37.1905,38.309,37.1287,37.561,231340.66280716,0
+ORA.US,D,20091118,000000,37.781,38.0191,37.561,37.6247,311934.85360925,0
+ORA.US,D,20091119,000000,37.58,37.7193,36.7154,37.3877,307524.73081292,0
+ORA.US,D,20091120,000000,37.3598,37.6815,37.103,37.342,112298.47522186,0
+ORA.US,D,20091123,000000,37.9474,38.291,37.3977,37.4774,149421.02526302,0
+ORA.US,D,20091124,000000,37.4067,37.7473,37.1467,37.4414,109557.21036895,0
+ORA.US,D,20091125,000000,37.5152,37.7004,37.2921,37.7004,92708.974849865,0
+ORA.US,D,20091127,000000,36.9804,37.8737,36.6887,37.093,135412.45897619,0
+ORA.US,D,20091130,000000,36.9436,38.038,36.9436,37.9006,280137.18544173,0
+ORA.US,D,20091201,000000,38.1576,38.9653,38.1496,38.5998,203351.64577046,0
+ORA.US,D,20091202,000000,38.7311,39.2161,38.4195,38.525,199568.09779764,0
+ORA.US,D,20091203,000000,38.7311,39.9174,38.7311,39.5328,346233.80043928,0
+ORA.US,D,20091204,000000,39.9273,40.2111,39.2251,39.7341,339378.63005434,0
+ORA.US,D,20091207,000000,39.7788,40.6274,39.761,39.8904,298342.99974512,0
+ORA.US,D,20091208,000000,39.8654,40.0387,38.8596,39.2988,197107.98831426,0
+ORA.US,D,20091209,000000,39.4024,39.5687,38.2551,38.4553,243579.9585186,0
+ORA.US,D,20091210,000000,38.4753,38.7311,37.6247,37.9295,286359.75624523,0
+ORA.US,D,20091211,000000,38.4753,38.4753,36.9994,37.4414,421279.18919842,0
+ORA.US,D,20091214,000000,37.6527,37.7383,36.7812,36.9077,475166.63227411,0
+ORA.US,D,20091215,000000,36.7234,36.8161,35.62,36.3331,858259.90165875,0
+ORA.US,D,20091216,000000,36.362,36.6229,36.0443,36.2574,343390.11470174,0
+ORA.US,D,20091217,000000,36.1169,36.1169,35.1669,35.5383,299053.9211795,0
+ORA.US,D,20091218,000000,35.5623,35.7644,34.6172,35.2087,355722.7941609,0
+ORA.US,D,20091221,000000,35.2376,35.6389,35.0335,35.1151,239359.61559669,0
+ORA.US,D,20091222,000000,35.0673,35.5284,34.9458,35.5284,280508.71218004,0
+ORA.US,D,20091223,000000,35.4438,35.7226,34.9856,35.0673,219064.21442191,0
+ORA.US,D,20091224,000000,34.9757,35.2376,34.8632,35.0145,96810.830866043,0
+ORA.US,D,20091228,000000,34.881,35.3511,34.881,35.2187,173422.65668399,0
+ORA.US,D,20091229,000000,35.2575,35.4636,34.9856,35.2087,293257.09993558,0
+ORA.US,D,20091230,000000,35.2575,35.37,34.908,35.0962,324088.7985835,0
+ORA.US,D,20091231,000000,35.0962,35.2087,34.7536,34.8353,151091.89145909,0
+ORA.US,D,20100104,000000,34.9856,35.2873,34.7437,34.8632,211070.36479038,0
+ORA.US,D,20100105,000000,34.7536,35.1818,34.7047,34.9856,264513.98403274,0
+ORA.US,D,20100106,000000,34.5983,35.123,33.8304,34.9856,513887.7514163,0
+ORA.US,D,20100107,000000,34.9856,35.0773,33.954,34.5434,348983.09830274,0
+ORA.US,D,20100108,000000,34.651,34.8353,33.8304,33.8573,399250.66599574,0
+ORA.US,D,20100111,000000,33.926,34.423,33.8971,34.2167,199247.78150164,0
+ORA.US,D,20100112,000000,34.172,34.2357,33.3096,33.4301,404262.26045761,0
+ORA.US,D,20100113,000000,33.3942,34.9368,33.3374,34.881,375615.54068146,0
+ORA.US,D,20100114,000000,34.918,35.0593,34.2816,34.3194,142370.05024573,0
+ORA.US,D,20100115,000000,34.3194,35.7126,34.154,34.5634,321254.14998285,0
+ORA.US,D,20100119,000000,34.5983,34.872,34.3761,34.441,274104.39451268,0
+ORA.US,D,20100120,000000,34.182,34.2637,33.6461,34.182,218618.38233594,0
+ORA.US,D,20100121,000000,34.0197,34.2637,33.2329,33.3744,240475.19993794,0
+ORA.US,D,20100122,000000,33.2418,33.4221,32.5586,32.5586,310148.51288642,0
+ORA.US,D,20100125,000000,32.7867,33.7867,32.469,32.6513,170434.37675643,0
+ORA.US,D,20100126,000000,32.4949,33.0287,32.223,32.7867,208358.21960073,0
+ORA.US,D,20100127,000000,32.7778,32.9611,32.4411,32.8784,226648.38051498,0
+ORA.US,D,20100128,000000,33.0914,33.2418,32.8694,33.0188,287106.82622712,0
+ORA.US,D,20100129,000000,33.1383,33.1383,31.6235,31.6883,397332.78472502,0
+ORA.US,D,20100201,000000,31.772,32.8494,31.772,32.7588,234533.78450397,0
+ORA.US,D,20100202,000000,33.0466,33.702,32.5398,32.7389,156419.78571168,0
+ORA.US,D,20100203,000000,32.7011,32.8973,32.485,32.8395,128324.33128507,0
+ORA.US,D,20100204,000000,32.3973,32.5128,30.6554,30.9871,340080.51435184,0
+ORA.US,D,20100205,000000,30.8787,31.3097,30.6377,31.3097,211292.27670705,0
+ORA.US,D,20100208,000000,31.533,31.7161,30.9781,31.2103,173153.5508303,0
+ORA.US,D,20100209,000000,31.4203,31.9611,31.3646,31.515,112611.76263362,0
+ORA.US,D,20100210,000000,31.5697,31.998,30.5001,30.8237,234909.32774756,0
+ORA.US,D,20100211,000000,30.8337,31.035,30.6554,30.9144,289811.94253253,0
+ORA.US,D,20100212,000000,30.7581,30.767,29.9275,30.6007,339246.08538013,0
+ORA.US,D,20100216,000000,30.8407,31.2361,30.5917,31.2361,156612.57796507,0
+ORA.US,D,20100217,000000,31.2271,31.3736,31.026,31.1913,164142.52123687,0
+ORA.US,D,20100218,000000,31.0717,31.4761,30.6934,31.3904,188328.91190068,0
+ORA.US,D,20100219,000000,31.3646,31.8705,30.9244,31.772,143742.69092483,0
+ORA.US,D,20100222,000000,31.8785,32.0846,31.4203,31.6404,192482.98248549,0
+ORA.US,D,20100223,000000,31.4293,31.4293,30.4454,30.547,240215.13122112,0
+ORA.US,D,20100224,000000,29.4505,29.9564,29.0999,29.3668,661824.67797872,0
+ORA.US,D,20100225,000000,28.9356,28.9356,27.9617,28.5502,517411.2306723,0
+ORA.US,D,20100226,000000,27.8013,28.0064,26.412,26.6341,864734.5081685,0
+ORA.US,D,20100301,000000,26.6719,27.0912,25.8891,26.5026,724439.9870257,0
+ORA.US,D,20100302,000000,26.5126,27.1291,26.3473,27.0096,279027.62585842,0
+ORA.US,D,20100303,000000,26.909,26.9189,26.6072,26.7814,338229.90954454,0
+ORA.US,D,20100304,000000,26.8004,27.3064,26.6241,27.2317,436782.89957536,0
+ORA.US,D,20100305,000000,27.4627,28.0064,27.2516,27.9517,226307.98169259,0
+ORA.US,D,20100308,000000,28.097,28.1498,27.7434,28.0353,206027.6424126,0
+ORA.US,D,20100309,000000,28.0353,28.097,27.8213,28.0353,197027.65820868,0
+ORA.US,D,20100310,000000,28.1498,28.1687,27.7534,27.9237,112082.58806312,0
+ORA.US,D,20100311,000000,27.9427,27.9427,27.4627,27.7336,201334.35599408,0
+ORA.US,D,20100312,000000,27.7534,27.7534,27.6101,27.6987,209161.52065653,0
+ORA.US,D,20100315,000000,27.637,27.654,27.0714,27.2614,208930.57160298,0
+ORA.US,D,20100316,000000,27.4627,27.637,27.138,27.6001,209495.89472101,0
+ORA.US,D,20100317,000000,27.7336,28.4187,27.619,28.1498,247525.1708289,0
+ORA.US,D,20100318,000000,28.1498,28.4087,27.5074,27.629,258099.62510218,0
+ORA.US,D,20100319,000000,27.7614,27.86,26.8383,26.8731,355365.32519107,0
+ORA.US,D,20100322,000000,26.7636,27.0444,26.2388,27.0344,198756.76373129,0
+ORA.US,D,20100323,000000,27.2217,27.5723,26.1183,26.6988,410375.38149225,0
+ORA.US,D,20100324,000000,26.4309,26.5296,25.9519,26.1183,363691.54063444,0
+ORA.US,D,20100325,000000,26.1183,26.421,25.5317,25.5923,383925.69010372,0
+ORA.US,D,20100326,000000,25.5765,25.8981,25.2827,25.4818,443836.8869716,0
+ORA.US,D,20100329,000000,25.694,25.8313,25.425,25.5596,378225.2649865,0
+ORA.US,D,20100330,000000,25.5217,25.7766,25.4082,25.7139,343091.88918476,0
+ORA.US,D,20100331,000000,25.7398,26.183,25.6561,25.9071,209282.0158149,0
+ORA.US,D,20100401,000000,26.174,26.7536,26.0276,26.6889,260231.38527901,0
+ORA.US,D,20100405,000000,26.8571,26.8641,26.6171,26.7536,163791.07702496,0
+ORA.US,D,20100406,000000,26.6988,27.1011,26.6171,27.0544,203464.10791828,0
+ORA.US,D,20100407,000000,26.9,26.9368,26.4738,26.7814,212157.83359467,0
+ORA.US,D,20100408,000000,26.8383,27.2217,26.8004,27.147,230712.07973101,0
+ORA.US,D,20100409,000000,27.2614,28.0353,27.2037,27.619,343351.95790159,0
+ORA.US,D,20100412,000000,27.654,28.5502,27.5254,28.5403,612466.84873143,0
+ORA.US,D,20100413,000000,28.5403,28.852,28.2256,28.577,434024.564575,0
+ORA.US,D,20100414,000000,28.5671,28.8619,28.3003,28.381,207155.27626968,0
+ORA.US,D,20100415,000000,28.1867,29.082,28.0254,28.9635,316512.66550099,0
+ORA.US,D,20100416,000000,28.8808,29.1089,27.5344,27.5723,365622.47554731,0
+ORA.US,D,20100419,000000,27.5543,28.3162,27.1649,27.869,428393.42417384,0
+ORA.US,D,20100420,000000,28.1498,28.365,27.8213,28.2444,158975.28719543,0
+ORA.US,D,20100421,000000,28.4267,28.6408,28.0711,28.5671,247627.59171351,0
+ORA.US,D,20100422,000000,28.355,28.7972,28.0801,28.7513,211816.43064595,0
+ORA.US,D,20100423,000000,28.4047,28.7952,27.892,28.6478,196480.40936441,0
+ORA.US,D,20100426,000000,28.6408,29.6805,28.0643,29.3389,296369.8915268,0
+ORA.US,D,20100427,000000,29.1746,29.5351,29.072,29.2313,264927.68407648,0
+ORA.US,D,20100428,000000,29.3021,29.3938,29.0253,29.2931,296159.02499966,0
+ORA.US,D,20100429,000000,29.3121,29.6974,29.3121,29.5431,158481.25704612,0
+ORA.US,D,20100430,000000,29.4604,29.7523,29.2313,29.33,259153.95773791,0
+ORA.US,D,20100503,000000,29.3021,29.8578,29.1378,29.7801,296617.91072778,0
+ORA.US,D,20100504,000000,29.5899,29.6626,28.9983,29.5351,329156.62411929,0
+ORA.US,D,20100505,000000,29.0999,29.3479,28.1787,28.3082,398542.75694031,0
+ORA.US,D,20100506,000000,27.9716,28.3261,25.8313,26.8921,426349.02298683,0
+ORA.US,D,20100507,000000,26.3761,26.8094,25.5685,25.704,596737.20993254,0
+ORA.US,D,20100510,000000,26.3104,27.402,26.3104,27.3451,399974.64107228,0
+ORA.US,D,20100511,000000,26.9558,28.0353,26.8831,27.5723,284315.35505822,0
+ORA.US,D,20100512,000000,27.619,28.8151,27.619,28.5403,452537.64153223,0
+ORA.US,D,20100513,000000,27.9716,28.5313,27.9716,28.2614,290058.95760718,0
+ORA.US,D,20100514,000000,27.9137,27.9894,27.0264,27.5911,467885.7123296,0
+ORA.US,D,20100517,000000,27.4367,28.1967,27.2416,28.0643,291321.14439111,0
+ORA.US,D,20100518,000000,28.089,28.345,26.9907,27.0444,356862.47753382,0
+ORA.US,D,20100519,000000,26.7456,27.0912,26.2388,26.7277,341366.80016744,0
+ORA.US,D,20100520,000000,26.1471,26.2486,24.8564,24.9113,462121.02312792,0
+ORA.US,D,20100521,000000,24.4421,25.1513,24.0557,25.0247,498097.86503824,0
+ORA.US,D,20100524,000000,24.8276,25.8313,24.8276,24.995,447403.54365934,0
+ORA.US,D,20100525,000000,24.3027,24.8564,24.0926,24.5994,499842.03245565,0
+ORA.US,D,20100526,000000,24.9113,25.694,24.7727,24.957,343074.81903733,0
+ORA.US,D,20100527,000000,25.4818,26.2486,25.226,26.2388,401062.10987657,0
+ORA.US,D,20100528,000000,26.1083,26.6809,26.1083,26.2288,255834.31612483,0
+ORA.US,D,20100601,000000,25.9698,26.3293,25.3176,25.3265,295097.66347968,0
+ORA.US,D,20100602,000000,25.3713,25.6013,24.7727,25.3344,269269.52628308,0
+ORA.US,D,20100603,000000,25.3176,26.0356,25.1323,25.8145,317622.22508432,0
+ORA.US,D,20100604,000000,25.0447,25.8245,24.995,25.0686,365052.1317977,0
+ORA.US,D,20100607,000000,24.8276,25.198,24.4173,24.4421,290359.19137679,0
+ORA.US,D,20100608,000000,24.3704,25.0047,24.3317,24.9033,275308.34197006,0
+ORA.US,D,20100609,000000,24.966,25.9997,24.966,25.2827,476776.24676467,0
+ORA.US,D,20100610,000000,25.7946,26.174,25.3444,25.8513,278688.23116234,0
+ORA.US,D,20100611,000000,25.684,26.0724,25.684,25.9519,438650.57453009,0
+ORA.US,D,20100614,000000,25.9798,26.6988,25.9798,26.4389,398554.80645615,0
+ORA.US,D,20100615,000000,26.6072,27.4627,26.5774,27.3064,320561.30282223,0
+ORA.US,D,20100616,000000,27.0165,27.5164,26.9279,27.4268,534889.05339387,0
+ORA.US,D,20100617,000000,27.7247,27.7247,27.0165,27.2614,232412.06559035,0
+ORA.US,D,20100618,000000,27.4188,27.4268,27.1749,27.3163,207223.55685941,0
+ORA.US,D,20100621,000000,27.629,27.9617,27.0544,27.1948,205803.7222433,0
+ORA.US,D,20100622,000000,27.2217,27.5444,26.4309,26.4658,133707.45248526,0
+ORA.US,D,20100623,000000,26.4658,26.7277,26.1561,26.412,282976.85467399,0
+ORA.US,D,20100624,000000,26.3662,26.9279,26.0096,26.0993,245698.66505327,0
+ORA.US,D,20100625,000000,26.1471,26.4738,25.8891,26.1561,292465.84839562,0
+ORA.US,D,20100628,000000,26.2188,26.7725,26.0803,26.4479,157189.95059892,0
+ORA.US,D,20100629,000000,25.9519,26.1371,25.5596,25.7846,403652.75578153,0
+ORA.US,D,20100630,000000,25.683,26.9319,25.6631,26.0436,304928.06015003,0
+ORA.US,D,20100701,000000,25.8145,26.3383,25.3444,25.925,433916.11893246,0
+ORA.US,D,20100702,000000,26.0993,26.8831,25.9609,26.3383,238037.18123358,0
+ORA.US,D,20100706,000000,26.6441,26.8571,25.5685,25.9997,271358.10902816,0
+ORA.US,D,20100707,000000,26.0096,26.6619,26.0096,26.5296,229510.14052627,0
+ORA.US,D,20100708,000000,26.9368,27.0714,26.3573,26.6171,243240.56382253,0
+ORA.US,D,20100709,000000,26.3573,26.7814,25.942,26.6889,434160.12162816,0
+ORA.US,D,20100712,000000,26.6988,26.7456,26.2656,26.6072,198725.63581537,0
+ORA.US,D,20100713,000000,26.7914,26.9737,26.3293,26.5584,194141.79916572,0
+ORA.US,D,20100714,000000,26.3383,26.6889,26.1561,26.3293,130234.17954524,0
+ORA.US,D,20100715,000000,26.183,26.2746,25.5396,25.8891,256022.08774662,0
+ORA.US,D,20100716,000000,25.5923,25.7946,25.3803,25.463,214668.14939404,0
+ORA.US,D,20100719,000000,25.5396,25.5396,24.7927,25.3903,191405.55494439,0
+ORA.US,D,20100720,000000,25.1134,25.8981,25.1134,25.8793,103540.48546101,0
+ORA.US,D,20100721,000000,25.933,26.3025,25.3076,25.434,126745.84471042,0
+ORA.US,D,20100722,000000,25.6561,26.3761,25.6561,26.3025,331334.57410682,0
+ORA.US,D,20100723,000000,26.3025,26.5026,25.9997,26.3841,169648.14584806,0
+ORA.US,D,20100726,000000,26.5684,26.8094,26.4658,26.7277,105680.27864839,0
+ORA.US,D,20100727,000000,26.909,26.9279,26.4658,26.8004,86800.695584456,0
+ORA.US,D,20100728,000000,26.8004,26.8293,26.164,26.3573,118858.43246879,0
+ORA.US,D,20100729,000000,26.5873,26.6619,25.5685,25.704,144023.84629436,0
+ORA.US,D,20100730,000000,25.425,25.6641,25.425,25.6113,228903.64822914,0
+ORA.US,D,20100802,000000,26.0724,26.7914,26.0724,26.5226,129780.31444872,0
+ORA.US,D,20100803,000000,26.3194,26.5395,25.916,26.0186,118535.10379383,0
+ORA.US,D,20100804,000000,26.1281,26.6341,25.8793,26.4558,255546.13187106,0
+ORA.US,D,20100805,000000,26.4309,26.4479,25.3176,26.2836,365721.88405297,0
+ORA.US,D,20100806,000000,25.925,26.8094,25.925,26.7188,218754.94351543,0
+ORA.US,D,20100809,000000,26.6441,26.8004,26.2746,26.4558,151881.1347464,0
+ORA.US,D,20100810,000000,26.0993,26.2566,25.7677,25.9898,131279.4750441,0
+ORA.US,D,20100811,000000,25.6482,25.674,24.5807,24.6384,219521.09189739,0
+ORA.US,D,20100812,000000,24.3994,24.707,24.1832,24.479,268334.68467939,0
+ORA.US,D,20100813,000000,24.3604,25.3524,24.3416,24.9291,150174.12000283,0
+ORA.US,D,20100816,000000,24.957,25.178,24.6384,24.8564,110073.3312973,0
+ORA.US,D,20100817,000000,25.0447,25.3176,24.8464,25.1134,177347.78646789,0
+ORA.US,D,20100818,000000,25.0954,25.1054,24.4173,24.9113,370232.41948129,0
+ORA.US,D,20100819,000000,24.737,24.8464,24.1931,24.3317,210377.51762975,0
+ORA.US,D,20100820,000000,24.1454,24.249,23.8446,24.0557,108363.30417477,0
+ORA.US,D,20100823,000000,24.0557,24.5895,23.9372,24.4262,163693.67677194,0
+ORA.US,D,20100824,000000,24.239,24.2679,23.8446,24.1274,122114.81412373,0
+ORA.US,D,20100825,000000,23.8914,24.8564,23.752,24.745,158300.51430857,0
+ORA.US,D,20100826,000000,24.8853,25.2827,24.7827,24.8087,255070.1759955,0
+ORA.US,D,20100827,000000,25.0347,25.7139,24.745,25.6561,188460.45244857,0
+ORA.US,D,20100830,000000,25.8413,25.8981,25.217,25.217,125356.13388389,0
+ORA.US,D,20100831,000000,25.1652,25.5476,24.953,25.3683,118376.45183531,0
+ORA.US,D,20100901,000000,25.7766,26.1999,25.5596,26.1281,306988.52735816,0
+ORA.US,D,20100902,000000,26.1561,26.421,25.942,26.3941,229778.24225364,0
+ORA.US,D,20100903,000000,26.5774,26.8004,26.0903,26.4309,125759.79266443,0
+ORA.US,D,20100907,000000,26.2925,26.3662,25.8513,25.9071,149138.86576717,0
+ORA.US,D,20100908,000000,25.9071,26.1999,25.8245,26.1371,201435.77275238,0
+ORA.US,D,20100909,000000,26.421,26.7536,26.421,26.5494,129503.17558446,0
+ORA.US,D,20100910,000000,26.5973,26.6531,26.3941,26.4389,77064.686788163,0
+ORA.US,D,20100913,000000,26.6241,26.6241,26.2656,26.5584,127623.45111389,0
+ORA.US,D,20100914,000000,26.5126,27.0344,26.0724,26.8831,189969.65430716,0
+ORA.US,D,20100915,000000,26.7636,26.8383,26.4389,26.8094,125717.619359,0
+ORA.US,D,20100916,000000,26.7914,27.1649,26.5873,26.909,252363.05143745,0
+ORA.US,D,20100917,000000,27.1201,27.1749,26.4837,26.8004,167438.06381829,0
+ORA.US,D,20100920,000000,26.7814,27.1101,26.5126,27.1101,130417.93466175,0
+ORA.US,D,20100921,000000,26.8293,27.2317,26.4389,26.8641,317705.56756885,0
+ORA.US,D,20100922,000000,26.6889,27.0544,26.4558,26.7814,121105.66717239,0
+ORA.US,D,20100923,000000,26.5973,26.8731,26.3941,26.7536,112250.27715851,0
+ORA.US,D,20100924,000000,26.9647,27.1011,26.7088,27.0912,196434.2195537,0
+ORA.US,D,20100927,000000,26.9827,27.0344,26.6072,26.6988,189360.14963107,0
+ORA.US,D,20100928,000000,26.7725,26.909,26.2656,26.8293,109884.55554919,0
+ORA.US,D,20100929,000000,26.7536,26.9737,26.3941,26.8482,214525.56345665,0
+ORA.US,D,20100930,000000,26.9936,27.1041,26.5893,26.8591,189886.31182262,0
+ORA.US,D,20101001,000000,27.0344,27.3641,26.9558,27.3641,137224.90698333,0
+ORA.US,D,20101004,000000,27.2037,27.393,27.0544,27.2704,110763.16607897,0
+ORA.US,D,20101005,000000,27.393,27.7077,27.3262,27.629,143836.07467256,0
+ORA.US,D,20101006,000000,27.5543,27.7077,27.3641,27.5543,117042.97208268,0
+ORA.US,D,20101007,000000,27.5543,27.6101,27.2974,27.3451,64902.708803352,0
+ORA.US,D,20101008,000000,27.4537,27.8013,27.3163,27.6887,107280.85600207,0
+ORA.US,D,20101011,000000,27.6618,27.9337,27.5633,27.6887,132385.01812215,0
+ORA.US,D,20101012,000000,27.4797,27.6101,27.2137,27.4797,90123.349576509,0
+ORA.US,D,20101013,000000,27.5633,27.654,27.3731,27.5911,112925.0500454,0
+ORA.US,D,20101014,000000,27.4975,27.7247,27.0096,27.1948,144179.48587393,0
+ORA.US,D,20101015,000000,27.155,27.3262,26.7914,26.8094,145746.92705906,0
+ORA.US,D,20101018,000000,26.8194,27.138,26.7277,27.0006,92081.395900021,0
+ORA.US,D,20101019,000000,26.5873,26.8094,26.3761,26.4837,146595.41379924,0
+ORA.US,D,20101020,000000,26.4937,26.9647,26.412,26.6809,102420.88461449,0
+ORA.US,D,20101021,000000,26.3662,26.5873,26.0535,26.3104,133803.84861195,0
+ORA.US,D,20101022,000000,26.3293,26.4937,26.1371,26.3383,60028.679647286,0
+ORA.US,D,20101025,000000,26.4837,26.8004,26.4479,26.4658,94709.194478807,0
+ORA.US,D,20101026,000000,26.183,26.4837,26.1561,26.164,84692.030312982,0
+ORA.US,D,20101027,000000,25.942,26.0993,25.6561,26.0903,71436.558765964,0
+ORA.US,D,20101028,000000,26.1371,26.2566,25.942,26.0903,50457.347567431,0
+ORA.US,D,20101029,000000,26.0485,26.4011,25.9559,26.2448,65124.620720016,0
+ORA.US,D,20101101,000000,26.412,26.421,25.684,25.8703,175838.58460931,0
+ORA.US,D,20101102,000000,25.9519,26.0186,25.6561,25.8413,145507.94499495,0
+ORA.US,D,20101103,000000,25.8245,26.174,25.7766,25.9519,69711.469748634,0
+ORA.US,D,20101104,000000,26.174,26.3194,25.6383,25.9519,150367.91638254,0
+ORA.US,D,20101105,000000,26.0535,26.183,25.5317,25.9898,177220.26242529,0
+ORA.US,D,20101108,000000,25.7846,25.7846,25.2438,25.2986,202628.67482024,0
+ORA.US,D,20101109,000000,25.3076,25.5217,24.957,24.985,318437.57565595,0
+ORA.US,D,20101110,000000,25.0686,25.2637,24.8087,25.2537,155480.9276027,0
+ORA.US,D,20101111,000000,25.0686,25.1691,24.9371,25.1323,88015.688431354,0
+ORA.US,D,20101112,000000,25.0447,25.0606,24.6563,24.6811,102315.4513509,0
+ORA.US,D,20101115,000000,24.6194,24.966,24.4421,24.7627,103151.88857526,0
+ORA.US,D,20101116,000000,24.753,24.8943,24.6194,24.8364,204500.36628026,0
+ORA.US,D,20101117,000000,24.8017,25.1054,24.6811,24.8664,112995.33888777,0
+ORA.US,D,20101118,000000,25.0864,25.5854,24.985,25.4161,88690.461318226,0
+ORA.US,D,20101119,000000,25.3076,25.434,24.957,25.3524,90953.762042943,0
+ORA.US,D,20101122,000000,25.1233,25.434,24.7627,24.9371,132519.57104899,0
+ORA.US,D,20101123,000000,24.717,25.0864,24.5069,24.9113,84782.40168176,0
+ORA.US,D,20101124,000000,24.995,25.1691,24.7927,25.0686,67911.071257322,0
+ORA.US,D,20101126,000000,25.0785,25.2438,24.8664,24.8754,92066.334005225,0
+ORA.US,D,20101129,000000,24.8087,24.8943,24.5537,24.707,170582.98745174,0
+ORA.US,D,20101130,000000,24.5557,24.702,24.472,24.6751,127592.32319797,0
+ORA.US,D,20101201,000000,25.0147,25.1691,24.6563,24.745,180988.74850331,0
+ORA.US,D,20101202,000000,24.8564,25.1602,24.6384,25.1233,79824.025914835,0
+ORA.US,D,20101203,000000,25.0447,25.2438,24.8017,25.208,99110.280138271,0
+ORA.US,D,20101206,000000,25.0447,25.5923,24.8943,25.4818,147556.36268724,0
+ORA.US,D,20101207,000000,25.6193,26.1183,25.5396,25.6013,114034.60962871,0
+ORA.US,D,20101208,000000,25.6013,25.7846,25.3524,25.6193,92877.668071583,0
+ORA.US,D,20101209,000000,25.7597,25.9609,25.6561,25.942,93627.750432436,0
+ORA.US,D,20101210,000000,25.916,26.1919,25.8313,26.1471,157028.28626144,0
+ORA.US,D,20101213,000000,26.1999,26.2388,25.7946,25.8413,126125.29464482,0
+ORA.US,D,20101214,000000,25.8313,26.1561,25.8313,26.1083,84255.235363891,0
+ORA.US,D,20101215,000000,25.933,26.2388,25.8145,25.8981,103924.06171515,0
+ORA.US,D,20101216,000000,25.8981,26.2298,25.8981,26.0446,104324.70811673,0
+ORA.US,D,20101217,000000,26.0436,26.4658,26.0436,26.3662,147555.35856092,0
+ORA.US,D,20101220,000000,26.4479,26.5774,26.3473,26.4658,99426.579928992,0
+ORA.US,D,20101221,000000,26.6341,26.6341,26.3383,26.4658,60217.455395399,0
+ORA.US,D,20101222,000000,26.5584,27.2516,26.5584,27.155,102794.41960543,0
+ORA.US,D,20101223,000000,27.155,27.2516,26.6341,27.155,99893.498667675,0
+ORA.US,D,20101227,000000,27.0624,27.155,26.9737,27.155,38069.441160677,0
+ORA.US,D,20101228,000000,27.1291,27.147,26.9827,27.0544,54419.630025163,0
+ORA.US,D,20101229,000000,27.1051,27.4328,26.9777,27.2367,84215.070311101,0
+ORA.US,D,20101230,000000,27.1898,27.2744,26.903,27.142,137989.04711266,0
+ORA.US,D,20101231,000000,27.0644,27.377,27.0274,27.2347,64161.663579376,0
+ORA.US,D,20110103,000000,27.4367,27.4537,27.0006,27.1291,121007.26279306,0
+ORA.US,D,20110104,000000,27.147,27.1649,26.8094,27.0714,116140.26252122,0
+ORA.US,D,20110105,000000,26.9189,27.4975,26.9,27.4707,115103.00003293,0
+ORA.US,D,20110106,000000,27.3641,27.4707,27.0714,27.393,111227.07243869,0
+ORA.US,D,20110107,000000,27.4367,27.5811,27.147,27.5074,131659.03479296,0
+ORA.US,D,20110110,000000,27.383,27.5723,27.147,27.3362,80526.91433866,0
+ORA.US,D,20110111,000000,27.393,27.8213,27.2974,27.7714,245851.29225388,0
+ORA.US,D,20110112,000000,28.0801,28.5113,28.0064,28.4466,240793.5079813,0
+ORA.US,D,20110113,000000,28.5582,28.6667,28.2355,28.4944,176399.89122205,0
+ORA.US,D,20110114,000000,28.381,28.6498,28.3082,28.6408,102283.31930868,0
+ORA.US,D,20110118,000000,28.5403,28.7225,28.4566,28.7036,88690.461318226,0
+ORA.US,D,20110119,000000,28.6737,28.7394,28.1747,28.2315,99331.187928615,0
+ORA.US,D,20110120,000000,28.2166,28.3003,27.7814,27.86,139613.72349802,0
+ORA.US,D,20110121,000000,28.0064,28.345,27.9137,28.107,131952.23967833,0
+ORA.US,D,20110124,000000,28.0643,28.4765,27.9816,28.345,174516.1502462,0
+ORA.US,D,20110125,000000,28.2256,28.365,28.142,28.3082,67517.45373998,0
+ORA.US,D,20110126,000000,28.381,28.4087,28.0643,28.2355,156954.9850401,0
+ORA.US,D,20110127,000000,28.089,28.7513,28.089,28.6747,133088.91067228,0
+ORA.US,D,20110128,000000,28.7135,28.7135,28.4367,28.5213,119038.17108002,0
+ORA.US,D,20110131,000000,28.6328,28.6777,28.3162,28.3162,124158.21118444,0
+ORA.US,D,20110201,000000,28.4466,28.7513,28.3261,28.7036,131714.26174055,0
+ORA.US,D,20110202,000000,28.587,28.6577,28.2813,28.355,108624.3770179,0
+ORA.US,D,20110203,000000,28.2873,28.2973,27.7287,28.0771,144835.18036072,0
+ORA.US,D,20110204,000000,28.107,28.107,27.6987,27.9716,84060.43485786,0
+ORA.US,D,20110207,000000,27.9716,28.1967,27.9716,28.0443,202455.96509325,0
+ORA.US,D,20110208,000000,27.9984,28.0353,27.8213,27.9137,95480.363492375,0
+ORA.US,D,20110209,000000,27.9716,27.9716,27.0714,27.1749,170839.03966328,0
+ORA.US,D,20110210,000000,27.0384,27.1589,26.9209,26.9667,147878.68723588,0
+ORA.US,D,20110211,000000,26.9827,27.1201,26.9468,26.9907,69429.310252784,0
+ORA.US,D,20110214,000000,27.0444,27.6001,26.8731,27.4367,148648.85212313,0
+ORA.US,D,20110215,000000,27.3262,27.4797,27.0444,27.0444,112870.82722412,0
+ORA.US,D,20110216,000000,27.147,27.1749,26.8831,26.8921,109916.68759143,0
+ORA.US,D,20110218,000000,26.3961,26.7008,26.3961,26.6361,201392.59532063,0
+ORA.US,D,20110222,000000,26.4658,26.5126,25.5596,25.7298,242385.04819809,0
+ORA.US,D,20110223,000000,25.3344,25.7766,23.1634,23.1634,635732.45556003,0
+ORA.US,D,20110224,000000,23.015,23.025,21.5143,22.1037,1630834.6920743,0
+ORA.US,D,20110225,000000,22.0968,22.9005,21.9384,22.8706,334640.15795144,0
+ORA.US,D,20110228,000000,22.9951,23.27,22.763,23.0598,369444.18032028,0
+ORA.US,D,20110301,000000,22.9821,23.2759,22.3637,22.5938,362926.39637878,0
+ORA.US,D,20110302,000000,22.4982,22.6316,22.2163,22.4982,283271.06368567,0
+ORA.US,D,20110303,000000,22.5659,22.6953,22.3926,22.5848,167646.9220928,0
+ORA.US,D,20110304,000000,22.5659,22.5748,21.9564,22.3727,146495.00116726,0
+ORA.US,D,20110307,000000,22.3637,22.5081,21.7652,21.9196,266803.39204178,0
+ORA.US,D,20110308,000000,22.04,22.2253,21.822,21.9564,292899.63096575,0
+ORA.US,D,20110309,000000,21.9017,21.9843,21.5421,21.7094,568865.67567525,0
+ORA.US,D,20110310,000000,21.7004,21.7004,21.2742,21.3947,307706.47767678,0
+ORA.US,D,20110311,000000,21.4247,21.598,21.2454,21.4694,187861.993162,0
+ORA.US,D,20110314,000000,21.5063,22.07,21.2742,21.9017,367845.61121924,0
+ORA.US,D,20110315,000000,21.3947,22.7611,21.3031,22.3926,359934.09994593,0
+ORA.US,D,20110316,000000,22.558,23.3417,22.3826,22.7133,500917.45174409,0
+ORA.US,D,20110317,000000,23.1146,23.1853,22.6057,22.9313,260686.25450186,0
+ORA.US,D,20110318,000000,23.1913,23.2301,22.7979,22.9643,205996.51449669,0
+ORA.US,D,20110321,000000,23.0848,23.4631,22.6685,22.7043,165889.70103324,0
+ORA.US,D,20110322,000000,22.779,23.1385,22.6863,23.0848,146200.79215558,0
+ORA.US,D,20110323,000000,23.0938,23.2849,22.6585,23.1734,157084.51733535,0
+ORA.US,D,20110324,000000,23.2301,23.3596,23.0101,23.1116,158347.70824559,0
+ORA.US,D,20110325,000000,23.2401,23.3048,22.8906,23.029,193418.8282155,0
+ORA.US,D,20110328,000000,23.0648,23.2103,22.6685,22.6685,146450.8196092,0
+ORA.US,D,20110329,000000,22.8149,23.1385,22.6953,23.0011,171185.46324359,0
+ORA.US,D,20110330,000000,23.1026,23.758,22.7431,23.6664,432596.69694831,0
+ORA.US,D,20110331,000000,23.6863,23.7609,23.2123,23.3706,137712.91237474,0
+ORA.US,D,20110401,000000,23.4453,23.6564,23.2201,23.4921,80863.296655776,0
+ORA.US,D,20110404,000000,23.3048,23.6744,23.2103,23.6464,132765.58199732,0
+ORA.US,D,20110405,000000,23.6614,23.9214,23.5568,23.6116,171736.72859314,0
+ORA.US,D,20110406,000000,23.7401,24.1144,23.5698,24.0986,183099.42202743,0
+ORA.US,D,20110407,000000,24.2738,24.3874,24.0338,24.1055,207402.29134433,0
+ORA.US,D,20110408,000000,24.1713,24.245,23.758,23.8974,126132.32352906,0
+ORA.US,D,20110411,000000,23.8974,23.8974,23.5518,23.6744,108660.52556542,0
+ORA.US,D,20110412,000000,23.6216,23.6216,22.8467,22.8636,244883.31448164,0
+ORA.US,D,20110413,000000,23.1385,23.7121,23.0648,23.1385,234637.20951491,0
+ORA.US,D,20110414,000000,23.1116,23.3696,22.9095,23.1734,154612.35833612,0
+ORA.US,D,20110415,000000,23.3048,23.6833,23.2103,23.4064,133176.2696621,0
+ORA.US,D,20110418,000000,23.267,23.5976,23.0938,23.5887,99321.146665417,0
+ORA.US,D,20110419,000000,23.5448,23.6076,22.528,22.6316,274009.0025123,0
+ORA.US,D,20110420,000000,22.8906,23.2401,22.7531,22.9005,148384.76690103,0
+ORA.US,D,20110421,000000,23.0101,23.3417,22.9184,23.3138,77433.20114751,0
+ORA.US,D,20110425,000000,23.3048,23.3417,22.9473,23.0848,80831.164613543,0
+ORA.US,D,20110426,000000,23.1056,23.2789,22.9951,23.1525,107650.37448775,0
+ORA.US,D,20110427,000000,23.2201,23.2949,22.9821,23.2401,62421.51266725,0
+ORA.US,D,20110428,000000,23.2759,23.2759,22.8069,22.8806,159682.19212454,0
+ORA.US,D,20110429,000000,23.0658,23.1036,22.8149,22.9743,126362.26845628,0
+ORA.US,D,20110502,000000,22.9184,23.0011,22.769,22.9743,121764.37403815,0
+ORA.US,D,20110503,000000,22.8636,22.9673,22.2552,22.4125,152883.25281352,0
+ORA.US,D,20110504,000000,22.2073,22.52,21.823,22.313,251748.52612977,0
+ORA.US,D,20110505,000000,22.1167,22.2651,19.9985,20.4656,569436.01942486,0
+ORA.US,D,20110506,000000,20.6667,21.093,20.4367,21.0451,339431.84874928,0
+ORA.US,D,20110509,000000,20.8589,21.3579,20.7036,20.8868,377106.66826629,0
+ORA.US,D,20110510,000000,20.8768,21.2454,20.7952,21.1657,176736.27353917,0
+ORA.US,D,20110511,000000,21.1995,21.2074,20.1021,20.3988,428836.24388086,0
+ORA.US,D,20110512,000000,20.3899,21.6357,20.3899,21.589,361922.27005903,0
+ORA.US,D,20110513,000000,21.7283,21.7573,21.0153,21.1916,152959.56641382,0
+ORA.US,D,20110516,000000,21.4147,22.08,21.2354,21.5153,337722.82575307,0
+ORA.US,D,20110517,000000,21.4047,21.7184,21.332,21.5431,312083.46430457,0
+ORA.US,D,20110518,000000,21.5251,21.83,21.3947,21.5063,219372.48120208,0
+ORA.US,D,20110519,000000,21.6816,21.9494,21.2264,21.7573,254008.81447552,0
+ORA.US,D,20110520,000000,21.7014,21.7104,21.349,21.4704,117813.13696993,0
+ORA.US,D,20110523,000000,21.2264,21.34,20.7772,20.9047,161027.721393,0
+ORA.US,D,20110524,000000,20.9804,20.9964,20.4456,20.6189,217550.99605804,0
+ORA.US,D,20110525,000000,20.5363,20.8301,20.5004,20.6568,177722.32558516,0
+ORA.US,D,20110526,000000,20.5442,20.5442,20.2375,20.3699,234652.27140971,0
+ORA.US,D,20110527,000000,20.5004,20.5004,20.2574,20.3131,228941.80502929,0
+ORA.US,D,20110531,000000,20.5104,20.6388,20.1011,20.3421,522411.77974466,0
+ORA.US,D,20110601,000000,20.2753,20.3799,19.7037,19.7724,168524.52849626,0
+ORA.US,D,20110602,000000,19.7037,20.3331,19.6858,19.9536,203476.15743411,0
+ORA.US,D,20110603,000000,19.7037,19.8262,19.379,19.4328,119836.45150423,0
+ORA.US,D,20110606,000000,19.397,19.8361,19.161,19.171,165754.14398006,0
+ORA.US,D,20110607,000000,19.2804,19.2894,18.9827,19.0404,171655.39436124,0
+ORA.US,D,20110608,000000,19.2894,19.6778,19.2894,19.363,545614.12661511,0
+ORA.US,D,20110609,000000,19.6688,21.4704,19.6589,20.8301,724674.95258452,0
+ORA.US,D,20110610,000000,20.9804,21.0451,20.2206,20.3421,478992.35355236,0
+ORA.US,D,20110613,000000,20.3331,20.5821,20.2286,20.3231,276032.3170466,0
+ORA.US,D,20110614,000000,20.5094,20.9884,20.3331,20.9614,285750.25156914,0
+ORA.US,D,20110615,000000,20.8948,21.553,20.6747,20.6936,260615.96565947,0
+ORA.US,D,20110616,000000,20.6956,21.0372,20.6289,20.8878,129420.83722624,0
+ORA.US,D,20110617,000000,21.0451,21.0451,20.6837,20.7674,224905.2172239,0
+ORA.US,D,20110620,000000,20.6378,20.849,20.6378,20.839,140299.54177441,0
+ORA.US,D,20110621,000000,20.9237,21.3767,20.7772,20.9884,156508.14882781,0
+ORA.US,D,20110622,000000,20.9337,21.3767,20.9047,20.9614,187721.41547724,0
+ORA.US,D,20110623,000000,20.7116,20.8031,20.3331,20.5721,218419.56532462,0
+ORA.US,D,20110624,000000,20.5363,20.5363,20.0453,20.1658,1708610.3002968,0
+ORA.US,D,20110627,000000,20.2375,20.3231,19.9258,19.9905,197186.3101672,0
+ORA.US,D,20110628,000000,19.9726,20.3131,19.9726,20.2375,184995.21251911,0
+ORA.US,D,20110629,000000,20.3331,20.7674,20.0831,20.5631,248076.43617844,0
+ORA.US,D,20110630,000000,20.6478,20.6478,20.3131,20.3421,137773.15995392,0
+ORA.US,D,20110701,000000,20.3699,20.9337,20.2664,20.9137,159162.05469091,0
+ORA.US,D,20110705,000000,20.9884,20.9884,20.5363,20.6568,248250.15003176,0
+ORA.US,D,20110706,000000,20.6199,20.8788,20.3511,20.7594,204975.3180295,0
+ORA.US,D,20110707,000000,20.9347,21.0272,20.7046,20.9067,219352.39867568,0
+ORA.US,D,20110708,000000,20.9067,21.1757,20.8041,21.1687,147111.53472759,0
+ORA.US,D,20110711,000000,20.8669,20.9337,20.3331,20.4456,166882.78196347,0
+ORA.US,D,20110712,000000,20.3231,20.6857,20.3231,20.3809,166497.19745668,0
+ORA.US,D,20110713,000000,20.4178,20.4178,19.6489,20.0731,314605.82961978,0
+ORA.US,D,20110714,000000,20.0731,20.0731,19.6021,19.612,138662.81587321,0
+ORA.US,D,20110715,000000,19.7037,20.3131,19.7037,20.2474,168118.86146308,0
+ORA.US,D,20110718,000000,20.1758,20.2474,19.6778,19.7525,97706.51154326,0
+ORA.US,D,20110719,000000,19.9338,20.0273,19.7126,20.0273,87639.141061448,0
+ORA.US,D,20110720,000000,20.0453,20.2375,20.0184,20.1658,117995.88796013,0
+ORA.US,D,20110721,000000,20.1936,20.3331,20.0453,20.2474,127251.92437558,0
+ORA.US,D,20110722,000000,20.2953,20.2953,19.8989,19.9905,114047.66327087,0
+ORA.US,D,20110725,000000,19.7525,20.2375,19.7326,20.119,117248.81797823,0
+ORA.US,D,20110726,000000,20.0931,20.1558,19.7027,19.8063,131478.29205541,0
+ORA.US,D,20110727,000000,19.7525,19.873,19.5931,19.612,137539.19852142,0
+ORA.US,D,20110728,000000,19.5343,19.619,19.3253,19.386,127712.81835635,0
+ORA.US,D,20110729,000000,19.121,19.5443,19.0096,19.2785,127307.15132317,0
+ORA.US,D,20110801,000000,19.5453,19.639,18.7417,19.0305,152425.37121171,0
+ORA.US,D,20110802,000000,19.0673,19.121,18.3682,18.3771,210471.90550381,0
+ORA.US,D,20110803,000000,18.3821,18.5246,17.8941,18.0594,342651.0777304,0
+ORA.US,D,20110804,000000,18.201,19.2237,17.0078,17.0835,508164.23139373,0
+ORA.US,D,20110805,000000,17.4421,17.7457,15.4603,15.6723,703446.71805868,0
+ORA.US,D,20110808,000000,14.3,15.739,14.1894,14.2074,656644.39029514,0
+ORA.US,D,20110809,000000,14.4534,15.5537,14.1267,15.527,535734.5277551,0
+ORA.US,D,20110810,000000,15.274,16,15.0717,15.1474,436421.41410025,0
+ORA.US,D,20110811,000000,15.3317,16.3843,15.255,16.0996,281196.53870907,0
+ORA.US,D,20110812,000000,16.4133,16.4531,15.9631,16.0996,245216.68441979,0
+ORA.US,D,20110815,000000,16.1344,16.8006,16.1344,16.7828,174522.17500412,0
+ORA.US,D,20110816,000000,16.5487,16.6363,16.258,16.462,204659.01823878,0
+ORA.US,D,20110817,000000,16.5487,16.7828,16.1076,16.249,128733.01069722,0
+ORA.US,D,20110818,000000,15.765,15.8874,15.3497,15.5459,252749.64007056,0
+ORA.US,D,20110819,000000,15.284,15.6913,14.9513,14.9901,255909.62559882,0
+ORA.US,D,20110822,000000,15.4224,15.4603,14.6476,14.6634,229791.29589579,0
+ORA.US,D,20110823,000000,14.6814,14.8467,14.4066,14.6297,443880.06440334,0
+ORA.US,D,20110824,000000,14.6007,15.2202,14.5291,15.1923,290181.46101819,0
+ORA.US,D,20110825,000000,15.274,15.274,14.5559,14.6197,250880.96098951,0
+ORA.US,D,20110826,000000,14.4634,14.9991,14.2621,14.9414,140454.17722765,0
+ORA.US,D,20110829,000000,15.2391,15.537,15.1474,15.4691,130017.28826017,0
+ORA.US,D,20110830,000000,15.3039,15.4034,15.1187,15.1644,119655.70876668,0
+ORA.US,D,20110831,000000,15.294,15.9263,15.294,15.7102,286170.9804971,0
+ORA.US,D,20110901,000000,15.6544,15.8775,14.8767,14.9234,151526.67815553,0
+ORA.US,D,20110902,000000,14.6814,14.7641,14.5191,14.546,122967.3173692,0
+ORA.US,D,20110906,000000,14.1088,14.2253,13.8798,14.0431,217323.05938347,0
+ORA.US,D,20110907,000000,14.2253,14.5729,14.2164,14.5191,190617.31578339,0
+ORA.US,D,20110908,000000,14.4634,14.546,13.9813,14.0431,171833.12471983,0
+ORA.US,D,20110909,000000,13.9066,14.0002,13.4773,13.6905,243001.58175842,0
+ORA.US,D,20110912,000000,13.4396,13.6995,13.089,13.5859,453126.0595556,0
+ORA.US,D,20110913,000000,13.6338,14.2721,13.578,14.2333,261280.69728315,0
+ORA.US,D,20110914,000000,14.2721,14.4444,13.9434,14.3,148581.57565971,0
+ORA.US,D,20110915,000000,14.4254,14.8367,14.2253,14.6984,136909.61131893,0
+ORA.US,D,20110916,000000,14.6814,14.783,14.3876,14.7441,276022.2757834,0
+ORA.US,D,20110919,000000,14.4723,14.4812,14.0789,14.4156,193016.17356127,0
+ORA.US,D,20110920,000000,14.4723,14.9702,14.4444,14.7342,348239.04069981,0
+ORA.US,D,20110921,000000,14.7262,14.8667,13.9066,13.9236,229164.72107227,0
+ORA.US,D,20110922,000000,13.561,13.6905,13.072,13.3668,160396.12593789,0
+ORA.US,D,20110923,000000,13.3031,13.9903,13.3031,13.9066,258649.88632541,0
+ORA.US,D,20110926,000000,14.0002,15.3497,14.0002,15.3227,404321.50391048,0
+ORA.US,D,20110927,000000,15.4691,16.3565,15.4413,15.6454,464231.69665204,0
+ORA.US,D,20110928,000000,15.6096,15.6454,14.9154,14.9324,324331.79715288,0
+ORA.US,D,20110929,000000,15.3039,15.508,15.0091,15.3587,241589.78015286,0
+ORA.US,D,20110930,000000,15.1724,15.3587,14.8866,14.8965,169867.04538576,0
+ORA.US,D,20111003,000000,14.7441,15.1724,14.2721,14.3,368817.60549676,0
+ORA.US,D,20111004,000000,14.1187,15.739,13.8608,15.7003,467428.83485412,0
+ORA.US,D,20111005,000000,15.6454,15.9443,15.3864,15.8874,522995.17713643,0
+ORA.US,D,20111006,000000,15.8097,16.717,15.748,16.6283,340612.7013013,0
+ORA.US,D,20111007,000000,16.6613,16.9999,16.3306,16.6811,676814.27567995,0
+ORA.US,D,20111010,000000,16.9999,17.7209,16.9152,17.7129,417678.39221578,0
+ORA.US,D,20111011,000000,17.4968,17.4968,16.9251,17.3504,235639.32758202,0
+ORA.US,D,20111012,000000,17.5546,17.8981,17.4968,17.7209,286279.42613965,0
+ORA.US,D,20111013,000000,17.695,17.7457,17.4609,17.6114,158050.48685495,0
+ORA.US,D,20111014,000000,17.8324,17.9808,17.5456,17.686,130992.29491665,0
+ORA.US,D,20111017,000000,17.4968,17.4968,17.1931,17.3116,199515.88322902,0
+ORA.US,D,20111018,000000,17.4241,18.1004,17.1671,17.927,281081.0641823,0
+ORA.US,D,20111019,000000,17.937,18.3204,17.6214,17.7378,102595.60259412,0
+ORA.US,D,20111020,000000,17.686,17.8414,16.9063,17.3684,139761.33006702,0
+ORA.US,D,20111021,000000,17.6214,17.7647,17.2389,17.4421,254092.15696007,0
+ORA.US,D,20111024,000000,17.6761,17.8782,17.3404,17.7547,378174.05454419,0
+ORA.US,D,20111025,000000,17.695,17.8782,17.1841,17.2099,197451.39951562,0
+ORA.US,D,20111026,000000,17.5456,17.5824,16.9251,17.3304,118991.98126932,0
+ORA.US,D,20111027,000000,17.8234,18.3871,17.8045,18.2387,355791.07475065,0
+ORA.US,D,20111028,000000,18.0804,18.2297,17.7288,18.1192,146060.21447082,0
+ORA.US,D,20111031,000000,17.8604,17.8981,17.3404,17.5914,222911.02235286,0
+ORA.US,D,20111101,000000,16.7549,17.1313,16.5656,16.9451,187847.93539353,0
+ORA.US,D,20111102,000000,17.3304,17.6014,17.1024,17.3594,111241.13020717,0
+ORA.US,D,20111103,000000,17.3873,17.6571,16.9719,17.5636,207761.76856681,0
+ORA.US,D,20111104,000000,17.2648,17.7747,17.2488,17.695,138791.34404215,0
+ORA.US,D,20111107,000000,17.5914,17.927,17.4331,17.4789,191300.12168083,0
+ORA.US,D,20111108,000000,17.5456,18.0644,17.2199,18.0077,174015.09121265,0
+ORA.US,D,20111109,000000,17.5724,17.7209,16.6991,16.7549,208283.91425308,0
+ORA.US,D,20111110,000000,17.0736,17.1313,16.6045,16.7828,164845.40966069,0
+ORA.US,D,20111111,000000,16.9999,17.3504,16.9999,17.3026,97287.790867924,0
+ORA.US,D,20111114,000000,17.0446,17.2488,16.8206,17.1931,193790.35495381,0
+ORA.US,D,20111115,000000,17.1313,17.7847,17.1313,17.6214,272759.86937053,0
+ORA.US,D,20111116,000000,17.451,18.166,17.3026,17.7457,210303.21228209,0
+ORA.US,D,20111117,000000,17.7378,17.8981,17.2568,17.4151,165691.88814825,0
+ORA.US,D,20111118,000000,17.4331,17.5724,17.2199,17.2488,81688.68849061,0
+ORA.US,D,20111121,000000,16.9719,17.0347,16.3306,16.4531,164244.94212148,0
+ORA.US,D,20111122,000000,16.4133,16.5487,16.1344,16.3486,136532.05982271,0
+ORA.US,D,20111123,000000,16.2091,16.229,15.6723,15.8486,151563.83082937,0
+ORA.US,D,20111125,000000,15.8007,16.0916,15.6186,15.6374,30331.643740683,0
+ORA.US,D,20111128,000000,16.2091,16.4033,16.0916,16.3843,135897.45198862,0
+ORA.US,D,20111129,000000,16.472,16.6713,16.1723,16.6613,192669.74998097,0
+ORA.US,D,20111130,000000,17.448,17.5984,17.2061,17.5794,248278.26556872,0
+ORA.US,D,20111201,000000,17.4878,17.5636,16.3843,16.4133,274741.0105994,0
+ORA.US,D,20111202,000000,16.6105,16.8206,16.4431,16.6523,119625.58497708,0
+ORA.US,D,20111205,000000,16.9351,17.2021,16.6811,16.8106,263623.32398713,0
+ORA.US,D,20111206,000000,16.8505,17.2926,16.6811,17.1483,156485.05392245,0
+ORA.US,D,20111207,000000,17.0446,17.2389,16.8306,17.1124,97079.936719736,0
+ORA.US,D,20111208,000000,16.9819,16.9819,16.3486,16.4033,110682.83597339,0
+ORA.US,D,20111209,000000,16.472,17.0078,16.4431,16.9251,124766.7117342,0
+ORA.US,D,20111212,000000,16.6283,16.7728,16.0527,16.4431,123540.67349779,0
+ORA.US,D,20111213,000000,16.4333,16.7359,16.0358,16.1076,175191.92725939,0
+ORA.US,D,20111214,000000,15.8874,15.9542,15.3864,15.4503,266624.65755685,0
+ORA.US,D,20111215,000000,15.6374,15.991,15.537,15.8007,230923.95038446,0
+ORA.US,D,20111216,000000,15.9063,15.9631,15.3497,15.6544,226562.02565148,0
+ORA.US,D,20111219,000000,15.6913,16.1523,15.6643,16.0438,270814.87668917,0
+ORA.US,D,20111220,000000,16.2758,16.5756,16.1076,16.5298,230974.15670046,0
+ORA.US,D,20111221,000000,16.4531,16.8584,16.258,16.8584,233484.47249983,0
+ORA.US,D,20111222,000000,16.9999,17.0736,16.6901,16.8873,152812.96397113,0
+ORA.US,D,20111223,000000,16.726,16.8405,16.5856,16.6283,102193.95206623,0
+ORA.US,D,20111227,000000,16.5487,17.1224,16.5109,17.0636,110032.16211819,0
+ORA.US,D,20111228,000000,17.0636,17.0636,16.4531,16.5656,128850.49347663,0
+ORA.US,D,20111229,000000,16.5756,16.6523,16.1991,16.4531,258703.10502035,0
+ORA.US,D,20111230,000000,16.3306,16.7728,16.2948,16.6991,110511.13037271,0
+ORA.US,D,20120103,000000,17.1224,17.2747,17.0446,17.0546,151765.66021963,0
+ORA.US,D,20120104,000000,16.9451,17.1393,16.8973,17.0835,74095.485260662,0
+ORA.US,D,20120105,000000,16.9999,17.1841,16.7728,16.9899,64862.543750562,0
+ORA.US,D,20120106,000000,16.9531,16.9531,16.5576,16.5856,81362.347436691,0
+ORA.US,D,20120109,000000,16.5398,16.5398,16.2659,16.3396,149242.2907781,0
+ORA.US,D,20120110,000000,16.5856,16.7359,16.5009,16.6443,160226.42858985,0
+ORA.US,D,20120111,000000,16.6363,16.7927,16.5009,16.5487,183976.02430457,0
+ORA.US,D,20120112,000000,16.6204,16.8584,16.3843,16.8106,143309.91248102,0
+ORA.US,D,20120113,000000,16.5656,16.6045,16.1913,16.4431,168019.45295743,0
+ORA.US,D,20120117,000000,16.6204,16.6443,16.3755,16.5398,276080.51510995,0
+ORA.US,D,20120118,000000,16.462,16.6901,16.3565,16.6045,283781.15985611,0
+ORA.US,D,20120119,000000,16.6363,16.6991,16.491,16.6283,147824.46441462,0
+ORA.US,D,20120120,000000,16.5956,16.6523,16.3843,16.5756,141626.99676911,0
+ORA.US,D,20120123,000000,16.5856,16.7728,16.1913,16.3236,164865.49218709,0
+ORA.US,D,20120124,000000,16.2659,16.3933,16.0358,16.3565,96490.514570043,0
+ORA.US,D,20120125,000000,16.3047,16.7081,16.2091,16.6105,111147.74645944,0
+ORA.US,D,20120126,000000,16.6901,17.0258,16.5487,16.6283,233649.14921628,0
+ORA.US,D,20120127,000000,16.5298,16.6204,16.472,16.5656,140005.33276272,0
+ORA.US,D,20120130,000000,16.3843,16.4233,16.1991,16.229,91404.61476051,0
+ORA.US,D,20120131,000000,16.1155,16.258,14.8965,15.0539,369186.11985611,0
+ORA.US,D,20120201,000000,15.0987,15.284,14.9702,15.2202,285442.9889153,0
+ORA.US,D,20120202,000000,15.255,15.3407,14.8278,15.0539,252231.51088956,0
+ORA.US,D,20120203,000000,15.255,15.4791,15.044,15.4323,199534.96162909,0
+ORA.US,D,20120206,000000,15.3587,15.5459,15.2003,15.518,215796.78737744,0
+ORA.US,D,20120207,000000,15.4691,15.6454,15.3676,15.5817,244042.86075201,0
+ORA.US,D,20120208,000000,15.5907,15.739,15.3864,15.6096,142290.72426648,0
+ORA.US,D,20120209,000000,15.6186,15.9063,15.4791,15.8775,145368.37143651,0
+ORA.US,D,20120210,000000,15.6285,15.8586,15.488,15.8486,108244.81726903,0
+ORA.US,D,20120213,000000,15.8397,16.0826,15.8197,15.981,146112.42903943,0
+ORA.US,D,20120214,000000,15.9443,16.1813,15.8007,16.1813,267642.84164508,0
+ORA.US,D,20120215,000000,16.1255,16.2848,15.991,16.0996,107620.25069815,0
+ORA.US,D,20120216,000000,16.01,16.5109,15.9443,16.4233,108701.69474451,0
+ORA.US,D,20120217,000000,16.491,16.6204,16.3306,16.482,119835.4473779,0
+ORA.US,D,20120221,000000,16.6204,16.9152,16.482,16.8006,222188.05140265,0
+ORA.US,D,20120222,000000,16.7828,17.0636,16.6901,16.8973,300348.24000566,0
+ORA.US,D,20120223,000000,17.1393,18.0077,16.3565,17.7647,335256.69151176,0
+ORA.US,D,20120224,000000,17.6214,18.5306,17.6114,18.4737,301501.98114706,0
+ORA.US,D,20120227,000000,18.3593,18.444,18.1192,18.406,199160.42251182,0
+ORA.US,D,20120228,000000,18.434,18.4827,18.201,18.434,297997.58029112,0
+ORA.US,D,20120229,000000,18.5296,19.169,18.3861,18.7467,386463.11731372,0
+ORA.US,D,20120301,000000,18.8014,18.8293,18.2836,18.3304,193544.34400546,0
+ORA.US,D,20120302,000000,18.3493,18.3871,17.8045,17.927,252567.89320668,0
+ORA.US,D,20120305,000000,17.927,18.2477,17.5824,18.183,168990.44310862,0
+ORA.US,D,20120306,000000,18.0257,18.176,17.9808,18.0544,172710.7311233,0
+ORA.US,D,20120307,000000,18.0734,18.201,17.8981,18.166,80965.71754039,0
+ORA.US,D,20120308,000000,18.2567,18.3682,17.927,18.3204,84440.998733045,0
+ORA.US,D,20120309,000000,18.3771,18.7556,18.2567,18.5404,105731.4890907,0
+ORA.US,D,20120312,000000,18.5206,18.5206,18.0734,18.2477,77519.556011009,0
+ORA.US,D,20120313,000000,18.3403,18.434,18.1381,18.424,117975.80543373,0
+ORA.US,D,20120314,000000,18.4917,18.7117,18.424,18.657,143848.12418841,0
+ORA.US,D,20120315,000000,18.684,18.7477,18.434,18.666,125742.722517,0
+ORA.US,D,20120316,000000,18.8104,19.1789,18.657,19.0096,279716.45651376,0
+ORA.US,D,20120319,000000,19.0943,19.378,19.0943,19.2506,243800.86630894,0
+ORA.US,D,20120320,000000,19.121,19.2326,19.0374,19.0763,137678.77207987,0
+ORA.US,D,20120321,000000,19.1042,19.1042,18.8573,18.9418,139390.80745504,0
+ORA.US,D,20120322,000000,18.8203,18.8661,18.675,18.8661,118832.32518448,0
+ORA.US,D,20120323,000000,18.893,19.0096,18.7477,18.932,75093.586822493,0
+ORA.US,D,20120326,000000,19.121,19.4956,19.121,19.3343,250336.7245242,0
+ORA.US,D,20120327,000000,19.3063,19.378,19.2326,19.3253,167569.60436618,0
+ORA.US,D,20120328,000000,19.3611,19.4856,19.1958,19.4766,177036.50730878,0
+ORA.US,D,20120329,000000,19.3343,19.395,18.8493,19.2237,174657.73205729,0
+ORA.US,D,20120330,000000,19.3531,19.3531,18.666,18.666,276580.57001718,0
+ORA.US,D,20120402,000000,18.639,18.8203,18.424,18.648,151991.58864158,0
+ORA.US,D,20120403,000000,18.6291,18.913,18.6291,18.7387,219043.12776919,0
+ORA.US,D,20120404,000000,18.6123,18.6211,18.1083,18.1451,158945.16340584,0
+ORA.US,D,20120405,000000,17.9887,18.0704,17.7717,17.9051,187738.48562468,0
+ORA.US,D,20120409,000000,17.6761,17.695,17.3206,17.4331,142124.0392974,0
+ORA.US,D,20120410,000000,17.4151,17.4151,16.7828,16.8684,200552.141591,0
+ORA.US,D,20120411,000000,17.0078,17.0924,16.8973,16.9819,129292.30905731,0
+ORA.US,D,20120412,000000,16.9999,17.2389,16.963,17.1124,96537.708507072,0
+ORA.US,D,20120413,000000,17.0258,17.0258,16.6613,16.6991,101512.15029511,0
+ORA.US,D,20120416,000000,16.8405,16.9819,16.7728,16.8405,288854.00602348,0
+ORA.US,D,20120417,000000,16.9959,17.1532,16.9491,17.0496,113400.00179463,0
+ORA.US,D,20120418,000000,17.0258,17.0446,16.8106,16.8873,103254.30945988,0
+ORA.US,D,20120419,000000,16.8584,17.0258,16.5756,16.8584,137316.28247843,0
+ORA.US,D,20120420,000000,17.0347,17.1393,16.8306,16.8973,73051.193888122,0
+ORA.US,D,20120423,000000,16.717,16.8505,16.491,16.7828,178538.68028312,0
+ORA.US,D,20120424,000000,16.726,16.9351,16.6443,16.9351,93694.02276954,0
+ORA.US,D,20120425,000000,17.2199,17.5167,17.0636,17.3962,117410.48231572,0
+ORA.US,D,20120426,000000,17.3116,17.8981,17.2827,17.8324,143159.29353306,0
+ORA.US,D,20120427,000000,17.9051,18.189,17.8304,18.0884,166307.41758225,0
+ORA.US,D,20120430,000000,18.1292,18.3961,17.9708,18.3104,204650.98522822,0
+ORA.US,D,20120501,000000,18.2994,18.903,18.189,18.4817,202966.06126368,0
+ORA.US,D,20120502,000000,18.3682,18.4538,18.183,18.3014,134237.63118207,0
+ORA.US,D,20120503,000000,18.2457,18.432,17.9051,17.9887,163080.15559057,0
+ORA.US,D,20120504,000000,17.9051,18.0057,17.3654,17.3843,132149.048437,0
+ORA.US,D,20120507,000000,17.3206,17.6471,17.0835,17.6114,162633.31937828,0
+ORA.US,D,20120508,000000,17.4689,17.7847,17.3206,17.7547,189183.42339879,0
+ORA.US,D,20120509,000000,19.8003,20.3829,19.0563,19.169,699194.24309455,0
+ORA.US,D,20120510,000000,19.3531,19.6111,19.2416,19.4866,305187.12474053,0
+ORA.US,D,20120511,000000,19.4149,19.8262,19.371,19.7525,228163.60713148,0
+ORA.US,D,20120514,000000,19.639,20.604,19.639,20.3829,285548.42217886,0
+ORA.US,D,20120515,000000,20.3351,20.4596,19.3253,19.629,266736.11557836,0
+ORA.US,D,20120516,000000,19.629,19.7724,19.1958,19.2237,190135.33514992,0
+ORA.US,D,20120517,000000,19.149,19.5553,19.129,19.2057,193742.15689046,0
+ORA.US,D,20120518,000000,19.2147,19.3253,19.0474,19.2326,171759.8234985,0
+ORA.US,D,20120521,000000,19.2506,19.4497,18.9707,19.378,160513.6087173,0
+ORA.US,D,20120522,000000,19.4149,19.4866,19.0176,19.159,153520.87302656,0
+ORA.US,D,20120523,000000,18.931,19.1958,18.647,19.0943,115286.75514944,0
+ORA.US,D,20120524,000000,19.121,19.121,18.7007,19.0374,63707.79848285,0
+ORA.US,D,20120525,000000,18.9897,19.169,18.7207,18.875,62593.218267927,0
+ORA.US,D,20120529,000000,19.0176,19.1042,18.8193,18.9807,107003.71713783,0
+ORA.US,D,20120530,000000,18.8652,18.922,18.6281,18.664,75098.607454092,0
+ORA.US,D,20120531,000000,18.664,18.9996,18.4717,18.8483,243284.74538059,0
+ORA.US,D,20120601,000000,18.4907,18.7007,18.3284,18.3861,80193.544400503,0
+ORA.US,D,20120604,000000,18.413,18.664,18.3483,18.6123,104488.38070685,0
+ORA.US,D,20120605,000000,18.5664,18.893,18.5107,18.8004,59872.035941405,0
+ORA.US,D,20120606,000000,18.893,19.5823,18.8293,19.5255,93652.85359043,0
+ORA.US,D,20120607,000000,19.7625,19.9546,19.2326,19.2785,146236.94070309,0
+ORA.US,D,20120608,000000,19.2416,19.371,18.9996,19.2874,58363.838209141,0
+ORA.US,D,20120611,000000,19.5055,19.5055,18.8573,18.8573,136151.49594752,0
+ORA.US,D,20120612,000000,18.893,19.169,18.4717,19.139,111246.15083876,0
+ORA.US,D,20120613,000000,19.0943,19.1958,18.8483,18.9897,94493.307320061,0
+ORA.US,D,20120614,000000,19.129,19.6688,19.0374,19.4766,138620.64256779,0
+ORA.US,D,20120615,000000,19.4966,19.9826,19.2506,19.9268,154505.92094623,0
+ORA.US,D,20120618,000000,19.7724,19.7724,18.647,19.1042,274986.01742141,0
+ORA.US,D,20120619,000000,19.2416,19.4497,19.0853,19.396,93606.663779721,0
+ORA.US,D,20120620,000000,19.371,19.4308,19.0753,19.4149,89969.718249587,0
+ORA.US,D,20120621,000000,19.387,19.639,19.139,19.3442,168785.60133939,0
+ORA.US,D,20120622,000000,19.4966,20.2494,19.4966,20.113,269791.67196935,0
+ORA.US,D,20120625,000000,19.7724,19.884,19.5155,19.6938,74954.013264048,0
+ORA.US,D,20120626,000000,19.7236,19.7625,19.4229,19.5921,78053.751213116,0
+ORA.US,D,20120627,000000,19.6589,20.0194,19.4408,19.5553,161848.09259624,0
+ORA.US,D,20120628,000000,19.396,19.5055,19.0663,19.371,168098.77893669,0
+ORA.US,D,20120629,000000,19.7903,19.8551,19.5921,19.8551,78677.31365768,0
+ORA.US,D,20120702,000000,19.8551,19.9268,19.5155,19.9268,213941.16193854,0
+ORA.US,D,20120703,000000,19.9546,19.9546,19.7525,19.874,77535.622032125,0
+ORA.US,D,20120705,000000,19.865,19.874,19.5733,19.639,75671.963582669,0
+ORA.US,D,20120706,000000,19.4687,19.6011,19.3063,19.371,72740.918855319,0
+ORA.US,D,20120709,000000,19.1121,19.1121,17.4858,17.934,328905.59253935,0
+ORA.US,D,20120710,000000,17.953,18.0227,17.1711,17.4569,190923.57431092,0
+ORA.US,D,20120711,000000,17.4659,17.7438,17.4391,17.6531,120160.78430551,0
+ORA.US,D,20120712,000000,17.4759,17.8862,17.4759,17.7717,156432.83935383,0
+ORA.US,D,20120713,000000,17.8104,17.9887,17.8104,17.8762,67533.519761096,0
+ORA.US,D,20120716,000000,17.7817,18.0884,17.6442,17.953,157735.19119054,0
+ORA.US,D,20120717,000000,17.9967,18.1361,17.7817,17.8104,176346.67252711,0
+ORA.US,D,20120718,000000,17.8394,18.0057,17.7259,17.8104,80632.347602234,0
+ORA.US,D,20120719,000000,17.8673,17.8762,17.5038,17.5506,87249.540049385,0
+ORA.US,D,20120720,000000,17.4391,17.5984,17.1711,17.2528,191874.48193572,0
+ORA.US,D,20120723,000000,17.0796,17.2349,16.9959,17.0496,149862.84084371,0
+ORA.US,D,20120724,000000,17.0596,17.1631,16.5806,16.6313,119654.70464035,0
+ORA.US,D,20120725,000000,16.6762,16.7778,16.4173,16.477,129413.808342,0
+ORA.US,D,20120726,000000,16.73,16.8356,16.467,16.6005,75215.086107183,0
+ORA.US,D,20120727,000000,16.73,16.73,16.3526,16.6861,131762.4598039,0
+ORA.US,D,20120730,000000,16.6861,16.7678,16.6075,16.6663,123390.05454982,0
+ORA.US,D,20120731,000000,16.6393,16.8644,16.5906,16.7041,252977.57674515,0
+ORA.US,D,20120801,000000,16.6623,17.1691,16.3386,16.3386,237265.00809369,0
+ORA.US,D,20120802,000000,17.1711,18.893,16.7041,18.2727,341930.11503281,0
+ORA.US,D,20120803,000000,18.5484,18.7646,18.3483,18.4617,231138.8334169,0
+ORA.US,D,20120806,000000,18.5107,18.8573,18.405,18.8293,128382.57061162,0
+ORA.US,D,20120807,000000,18.875,19.1042,18.664,18.7307,99584.227761192,0
+ORA.US,D,20120808,000000,18.6281,18.6281,18.3184,18.5296,86221.314697961,0
+ORA.US,D,20120809,000000,18.4907,18.7107,18.2905,18.6211,77218.318115084,0
+ORA.US,D,20120810,000000,18.5484,18.5484,18.2079,18.2637,60227.496658597,0
+ORA.US,D,20120813,000000,18.2079,18.2079,17.7328,18.0317,83091.4529593,0
+ORA.US,D,20120814,000000,17.9768,18.198,17.933,18.0784,58431.114672564,0
+ORA.US,D,20120815,000000,18.0137,18.3851,17.9141,18.3653,82387.560409157,0
+ORA.US,D,20120816,000000,18.3374,18.5584,18.0874,18.5186,57596.685700852,0
+ORA.US,D,20120817,000000,18.4907,18.7924,18.2178,18.7924,121506.31357397,0
+ORA.US,D,20120820,000000,18.7547,19.4786,18.5853,19.397,144327.09244292,0
+ORA.US,D,20120821,000000,19.4238,19.6698,19.1799,19.3551,95606.883408663,0
+ORA.US,D,20120822,000000,19.3083,19.4428,19.0863,19.2695,66552.488346701,0
+ORA.US,D,20120823,000000,19.1977,19.1977,18.7547,18.893,34551.986662593,0
+ORA.US,D,20120824,000000,18.8203,19.0953,18.674,18.7547,68118.925405511,0
+ORA.US,D,20120827,000000,18.8014,18.8652,18.5186,18.5943,55481.995671459,0
+ORA.US,D,20120828,000000,18.5286,18.5484,18.162,18.5186,94149.896118706,0
+ORA.US,D,20120829,000000,18.5097,18.6123,18.442,18.442,58816.699179348,0
+ORA.US,D,20120830,000000,18.3184,18.3184,18.0406,18.0974,70415.362298779,0
+ORA.US,D,20120831,000000,18.2079,18.2727,17.5396,17.6611,128324.33128507,0
+ORA.US,D,20120904,000000,17.6332,17.6332,17.1951,17.5864,85016.363114261,0
+ORA.US,D,20120905,000000,17.6064,17.7707,17.3902,17.4639,72629.460833827,0
+ORA.US,D,20120906,000000,17.5207,17.7418,17.4002,17.6332,78878.138921631,0
+ORA.US,D,20120907,000000,17.7079,17.7607,17.5297,17.5864,50930.291064033,0
+ORA.US,D,20120910,000000,17.5297,17.7906,17.4918,17.6243,60626.134807537,0
+ORA.US,D,20120911,000000,17.6243,17.8284,17.6243,17.8084,44014.873099915,0
+ORA.US,D,20120912,000000,17.8184,17.8184,17.4181,17.6243,123790.7009514,0
+ORA.US,D,20120913,000000,17.6064,18.162,17.6064,18.1441,75623.765519321,0
+ORA.US,D,20120914,000000,18.2267,18.2816,17.8742,18.0604,73538.1951532,0
+ORA.US,D,20120917,000000,17.9947,18.0047,17.7328,17.8284,37847.529244011,0
+ORA.US,D,20120918,000000,17.7239,17.7906,17.5297,17.6064,59259.518886358,0
+ORA.US,D,20120919,000000,17.6064,17.7707,17.5586,17.6511,65029.22871964,0
+ORA.US,D,20120920,000000,17.5297,17.7707,17.4918,17.6711,39107.707775298,0
+ORA.US,D,20120921,000000,17.8653,17.8653,17.5674,17.7707,124211.42987938,0
+ORA.US,D,20120924,000000,17.7179,17.9768,17.5964,17.9231,64494.029391213,0
+ORA.US,D,20120925,000000,17.9041,18.1073,17.7507,17.7507,90835.275137212,0
+ORA.US,D,20120926,000000,17.7418,17.7418,17.2518,17.2857,72766.022013313,0
+ORA.US,D,20120927,000000,17.3235,17.8554,17.2319,17.69,136948.7722454,0
+ORA.US,D,20120928,000000,17.6164,17.6164,17.3146,17.4371,41260.554604842,0
+ORA.US,D,20121001,000000,17.5107,17.7418,17.2518,17.2777,54264.994571922,0
+ORA.US,D,20121002,000000,17.3334,17.3434,17.0018,17.2678,73219.88710984,0
+ORA.US,D,20121003,000000,17.2956,17.5297,17.1413,17.2956,51683.385803845,0
+ORA.US,D,20121004,000000,17.3724,17.5008,17.2777,17.4729,65772.282196255,0
+ORA.US,D,20121005,000000,17.5008,17.8941,17.4091,17.7328,38481.132951774,0
+ORA.US,D,20121008,000000,17.6811,17.8184,17.5774,17.6611,28255.110511441,0
+ORA.US,D,20121009,000000,17.6611,17.7807,17.5396,17.7707,57259.299257416,0
+ORA.US,D,20121010,000000,17.7996,18.0694,17.69,18.0137,34724.696389589,0
+ORA.US,D,20121011,000000,18.1163,18.2537,17.9589,18.1262,34847.199800599,0
+ORA.US,D,20121012,000000,18.0874,18.1073,17.6711,17.7179,60568.899607311,0
+ORA.US,D,20121015,000000,17.7079,18.3184,17.7079,18.188,36159.592900512,0
+ORA.US,D,20121016,000000,18.2537,18.4617,17.8842,18.2079,73877.589849276,0
+ORA.US,D,20121017,000000,18.2178,18.3274,18.2079,18.3184,24886.266708681,0
+ORA.US,D,20121018,000000,18.2994,18.442,18.1073,18.2816,54685.723499897,0
+ORA.US,D,20121019,000000,18.198,18.198,17.3046,17.4281,224211.36593695,0
+ORA.US,D,20121022,000000,17.4002,17.4918,17.1503,17.3902,45265.010368004,0
+ORA.US,D,20121023,000000,17.2129,17.5008,17.0865,17.4371,49241.350594214,0
+ORA.US,D,20121024,000000,17.4451,17.5674,17.3434,17.4729,30193.074308558,0
+ORA.US,D,20121025,000000,17.6064,17.6611,17.3146,17.4639,33260.680215395,0
+ORA.US,D,20121026,000000,17.4451,17.5964,17.2956,17.4829,45202.754536179,0
+ORA.US,D,20121031,000000,17.454,17.8184,17.454,17.699,70484.647014841,0
+ORA.US,D,20121101,000000,17.69,18.0047,17.69,17.9947,90324.174840459,0
+ORA.US,D,20121102,000000,18.0784,18.0784,17.5674,17.933,74796.365431847,0
+ORA.US,D,20121105,000000,17.9589,18.0504,17.7906,17.9041,46642.6716787,0
+ORA.US,D,20121106,000000,17.8653,18.647,17.8653,18.6123,153291.93222565,0
+ORA.US,D,20121107,000000,18.3563,18.3563,16.9361,17.2598,286459.16475087,0
+ORA.US,D,20121108,000000,17.4639,17.4918,16.7927,17.1144,126265.87232959,0
+ORA.US,D,20121109,000000,17.0188,17.1602,16.7359,16.8704,86445.234867266,0
+ORA.US,D,20121112,000000,17.1871,17.1871,16.7738,16.7738,105353.93759448,0
+ORA.US,D,20121113,000000,16.7359,16.9919,16.7359,16.7549,119116.49293297,0
+ORA.US,D,20121114,000000,16.7359,16.8704,16.1613,16.257,139969.18421521,0
+ORA.US,D,20121115,000000,16.217,16.2649,15.771,15.9133,119403.67306041,0
+ORA.US,D,20121116,000000,15.8745,15.9423,15.503,15.763,80648.413623349,0
+ORA.US,D,20121119,000000,15.9133,16.227,15.8745,16.227,187868.01791992,0
+ORA.US,D,20121120,000000,16.0607,16.0607,15.513,15.8456,204714.24518636,0
+ORA.US,D,20121121,000000,15.9133,16.008,15.725,15.981,46173.744687377,0
+ORA.US,D,20121123,000000,16.016,16.4323,15.989,16.4023,54287.085350956,0
+ORA.US,D,20121126,000000,16.3226,16.4521,16.0507,16.2071,86931.232006024,0
+ORA.US,D,20121127,000000,16.217,16.3843,15.9033,15.9612,71212.63859666,0
+ORA.US,D,20121128,000000,15.8367,16.6283,15.8367,16.6283,108231.76362688,0
+ORA.US,D,20121129,000000,16.6821,17.3146,16.6821,17.0566,116583.08222824,0
+ORA.US,D,20121130,000000,17.0766,17.1771,16.8893,17.1333,96034.641220876,0
+ORA.US,D,20121203,000000,17.2129,17.3813,16.6723,16.8316,74888.745053264,0
+ORA.US,D,20121204,000000,16.8016,17.0367,16.6821,17.0018,45408.600431728,0
+ORA.US,D,20121205,000000,17.0018,17.2518,16.9361,17.1144,67158.98064383,0
+ORA.US,D,20121206,000000,17.0865,17.2319,16.9162,17.0865,28374.601543492,0
+ORA.US,D,20121207,000000,17.1771,17.1771,16.8893,17.0188,38816.511142571,0
+ORA.US,D,20121210,000000,16.9839,17.5774,16.964,17.5774,84850.682271502,0
+ORA.US,D,20121211,000000,17.8374,18.0504,17.0865,17.9867,109474.87201072,0
+ORA.US,D,20121212,000000,18.0406,18.3274,17.9947,18.2357,138746.15835775,0
+ORA.US,D,20121213,000000,18.2178,18.422,17.9867,18.3184,70784.880784447,0
+ORA.US,D,20121214,000000,18.2447,18.2727,17.7807,17.8842,107617.23831918,0
+ORA.US,D,20121217,000000,17.8842,18.9817,17.8184,18.913,292587.34768031,0
+ORA.US,D,20121218,000000,18.7825,19.1878,18.5943,19.0573,83944.960331088,0
+ORA.US,D,20121219,000000,19.14,19.3452,18.913,18.9418,105228.4218045,0
+ORA.US,D,20121220,000000,18.903,18.9907,18.4817,18.5943,121083.57639335,0
+ORA.US,D,20121221,000000,18.198,18.5384,18.0227,18.3653,178088.83169188,0
+ORA.US,D,20121224,000000,18.2905,18.3184,18.1163,18.2637,37444.874589792,0
+ORA.US,D,20121226,000000,18.2447,18.5664,18.1262,18.198,63765.033683076,0
+ORA.US,D,20121227,000000,18.162,18.2537,17.8374,18.0974,95840.844841165,0
+ORA.US,D,20121228,000000,17.9231,18.0047,17.5964,17.8464,108270.92455334,0
+ORA.US,D,20121231,000000,17.7996,18.0047,17.6332,17.933,110630.62140475,0
+ORA.US,D,20130102,000000,18.3473,18.8104,18.2637,18.674,145192.64933054,0
+ORA.US,D,20130103,000000,18.665,18.8104,18.3941,18.4717,65411.800847465,0
+ORA.US,D,20130104,000000,18.5286,18.683,18.3941,18.5664,26905.564737698,0
+ORA.US,D,20130107,000000,18.432,18.432,17.7328,18.2357,125880.2878228,0
+ORA.US,D,20130108,000000,18.2267,18.432,18.0406,18.413,101926.85446518,0
+ORA.US,D,20130109,000000,18.4907,18.5186,17.942,18.3184,95737.419830231,0
+ORA.US,D,20130110,000000,18.3941,18.5943,18.2447,18.5584,59822.833751737,0
+ORA.US,D,20130111,000000,18.5853,18.893,18.5007,18.8652,70135.211055568,0
+ORA.US,D,20130114,000000,18.875,18.875,18.442,18.5484,59311.733454984,0
+ORA.US,D,20130115,000000,18.4519,18.5943,18.2905,18.4519,49481.336784634,0
+ORA.US,D,20130116,000000,18.3653,18.3653,18.0874,18.18,41516.606816378,0
+ORA.US,D,20130117,000000,18.1441,18.442,17.8742,18.422,86336.789224733,0
+ORA.US,D,20130118,000000,18.4907,18.4907,18.172,18.3184,61141.251609569,0
+ORA.US,D,20130122,000000,18.2905,18.665,18.2637,18.665,67133.877485836,0
+ORA.US,D,20130123,000000,17.6611,18.7924,17.4639,18.7924,208281.90600043,0
+ORA.US,D,20130124,000000,18.7825,18.875,18.7207,18.8203,116261.76180592,0
+ORA.US,D,20130125,000000,18.883,18.883,18.7207,18.8203,76961.261777228,0
+ORA.US,D,20130128,000000,18.8014,19.4786,18.7307,19.3551,85176.019199102,0
+ORA.US,D,20130129,000000,19.3183,19.7823,19.3183,19.7545,123099.86204342,0
+ORA.US,D,20130130,000000,19.7356,19.7356,19.3551,19.5663,73189.763320247,0
+ORA.US,D,20130131,000000,19.5473,20.0403,19.5473,19.7744,119917.78573613,0
+ORA.US,D,20130201,000000,19.8939,19.9846,19.7356,19.8581,60801.856913493,0
+ORA.US,D,20130204,000000,19.6967,19.6967,18.8203,18.8203,93848.658222781,0
+ORA.US,D,20130205,000000,18.9418,19.2336,18.922,19.1799,56125.640642418,0
+ORA.US,D,20130206,000000,19.0106,19.2077,18.9817,19.17,56920.90868766,0
+ORA.US,D,20130207,000000,19.14,19.641,19.1131,19.5473,50669.218220898,0
+ORA.US,D,20130208,000000,19.5663,19.7166,19.38,19.5175,62552.049088817,0
+ORA.US,D,20130211,000000,19.4617,19.4617,19.16,19.2336,52506.76938604,0
+ORA.US,D,20130212,000000,19.2336,19.6967,19.2247,19.5843,39668.010261718,0
+ORA.US,D,20130213,000000,19.621,20.1319,19.5941,20.116,83407.752750022,0
+ORA.US,D,20130214,000000,20.0224,20.0583,19.7545,19.7823,43497.748045244,0
+ORA.US,D,20130215,000000,19.877,19.877,19.4238,19.4986,70628.237078566,0
+ORA.US,D,20130219,000000,19.5663,20.2534,19.5275,20.2246,79843.10431491,0
+ORA.US,D,20130220,000000,20.2246,20.6179,20.0483,20.0682,135151.38613305,0
+ORA.US,D,20130221,000000,20.0224,20.0682,19.3452,19.4617,58855.860105818,0
+ORA.US,D,20130222,000000,19.621,20.1518,19.5941,20.1239,60775.74962918,0
+ORA.US,D,20130225,000000,20.2434,20.4058,19.8391,19.8939,91568.287350629,0
+ORA.US,D,20130226,000000,19.9945,20.3291,19.8869,20.1518,75921.991036287,0
+ORA.US,D,20130227,000000,20.0483,20.0483,18.3473,19.0763,216598.08018061,0
+ORA.US,D,20130228,000000,18.9418,19.15,18.8652,19.0106,159202.2197437,0
+ORA.US,D,20130301,000000,18.875,19.3363,18.7467,19.2695,76472.25225951,0
+ORA.US,D,20130304,000000,19.1878,19.2426,19.16,19.1977,88757.737781649,0
+ORA.US,D,20130305,000000,19.2884,19.4786,19.2336,19.3363,49674.129038025,0
+ORA.US,D,20130306,000000,19.4428,19.9108,19.4238,19.631,69192.336441323,0
+ORA.US,D,20130307,000000,19.6698,19.6878,19.2795,19.631,64679.792760367,0
+ORA.US,D,20130308,000000,19.7823,19.7823,19.3083,19.4328,48173.964316319,0
+ORA.US,D,20130311,000000,19.4238,19.5075,19.1799,19.4238,77015.484598495,0
+ORA.US,D,20130312,000000,19.3363,19.6509,19.2157,19.4986,80142.333958195,0
+ORA.US,D,20130313,000000,19.5473,19.5473,19.0573,19.0763,59034.594590733,0
+ORA.US,D,20130314,000000,19.1878,19.3273,18.9418,19.2983,58787.579516075,0
+ORA.US,D,20130315,000000,19.3363,19.5275,19.1977,19.2247,149156.94004093,0
+ORA.US,D,20130318,000000,19.0863,19.3452,18.9817,19.16,55458.900766104,0
+ORA.US,D,20130319,000000,19.2077,19.407,18.922,19.38,77665.154327372,0
+ORA.US,D,20130320,000000,19.407,19.4617,19.15,19.2516,82415.675946109,0
+ORA.US,D,20130321,000000,19.1977,19.2516,19.0573,19.1799,54034.045518379,0
+ORA.US,D,20130322,000000,19.2247,19.2426,18.9418,19.0006,43430.471581821,0
+ORA.US,D,20130325,000000,19.0573,19.4786,19.0573,19.2516,55225.943459922,0
+ORA.US,D,20130326,000000,19.3363,19.4159,19.0186,19.1878,101360.52722083,0
+ORA.US,D,20130327,000000,19.0285,19.2077,18.903,19.0953,117748.87288546,0
+ORA.US,D,20130328,000000,19.122,19.388,18.9817,19.2077,91305.206254854,0
+ORA.US,D,20130401,000000,19.1878,19.3083,18.691,18.8293,47151.763722814,0
+ORA.US,D,20130402,000000,18.932,19.2336,18.932,19.1052,63700.769598611,0
+ORA.US,D,20130403,000000,19.0474,19.16,18.413,18.5584,185201.05841466,0
+ORA.US,D,20130404,000000,18.674,19.3452,18.5853,19.2426,137866.54370165,0
+ORA.US,D,20130405,000000,18.903,19.868,18.903,19.7446,103212.13615446,0
+ORA.US,D,20130408,000000,19.7823,20.2086,19.4517,19.8939,112502.31286478,0
+ORA.US,D,20130409,000000,19.9378,19.9576,19.4328,19.4706,74195.897892637,0
+ORA.US,D,20130410,000000,19.5275,19.7823,19.4159,19.6031,91349.387812924,0
+ORA.US,D,20130411,000000,19.6031,19.7166,19.3452,19.613,90011.891555016,0
+ORA.US,D,20130412,000000,19.5175,20.0682,19.4328,19.9576,55006.039795897,0
+ORA.US,D,20130415,000000,19.7823,19.8869,18.883,18.9517,73601.455111345,0
+ORA.US,D,20130416,000000,19.0953,19.2336,18.8014,19.14,80221.659937456,0
+ORA.US,D,20130417,000000,18.9418,18.9418,18.5853,18.8293,142483.51651987,0
+ORA.US,D,20130418,000000,18.8014,18.8203,18.4907,18.638,101566.37311638,0
+ORA.US,D,20130419,000000,18.665,18.9907,18.3563,18.413,262562.96659348,0
+ORA.US,D,20130422,000000,18.4519,18.8493,18.18,18.7307,65742.158406663,0
+ORA.US,D,20130423,000000,18.656,19.0106,18.656,18.9617,37773.22389635,0
+ORA.US,D,20130424,000000,18.9817,19.8869,18.9817,19.7823,87292.717481134,0
+ORA.US,D,20130425,000000,19.8391,20.1061,19.8093,19.9756,117682.60054836,0
+ORA.US,D,20130426,000000,19.9476,20.5343,19.9009,20.2345,77718.373022319,0
+ORA.US,D,20130429,000000,20.3092,20.5164,20.3092,20.3869,42114.061976629,0
+ORA.US,D,20130430,000000,20.3571,20.3869,20.116,20.2176,58520.481915021,0
+ORA.US,D,20130501,000000,20.1319,20.2246,19.877,19.8939,129784.33095399,0
+ORA.US,D,20130502,000000,19.9278,20.2813,19.8869,20.1319,66969.200769397,0
+ORA.US,D,20130503,000000,20.4347,20.5512,20.2246,20.4626,64190.783242649,0
+ORA.US,D,20130506,000000,20.3571,20.9884,20.3571,20.9337,105120.98028829,0
+ORA.US,D,20130507,000000,20.9247,20.9247,20.6647,20.7862,61115.144325256,0
+ORA.US,D,20130508,000000,20.9247,21.8459,20.8669,21.2583,122417.05614598,0
+ORA.US,D,20130509,000000,21.343,21.343,20.5243,20.9047,85290.489599553,0
+ORA.US,D,20130510,000000,21.0163,21.3071,20.8868,21.1747,67533.519761096,0
+ORA.US,D,20130513,000000,21.1677,21.584,21.1407,21.4087,84856.707029421,0
+ORA.US,D,20130514,000000,21.3698,21.9464,21.3698,21.8897,102488.16107791,0
+ORA.US,D,20130515,000000,21.828,22.274,21.6874,21.9275,120136.68527383,0
+ORA.US,D,20130516,000000,21.836,21.836,21.2384,21.4464,59440.261623912,0
+ORA.US,D,20130517,000000,21.5103,21.9275,21.4824,21.9186,65033.245224919,0
+ORA.US,D,20130520,000000,21.8,21.81,21.3609,21.7144,74830.505726719,0
+ORA.US,D,20130521,000000,21.6964,21.8459,21.5192,21.81,72028.993294617,0
+ORA.US,D,20130522,000000,21.81,22.04,20.8768,21.1049,70926.462595531,0
+ORA.US,D,20130523,000000,20.7952,21.3071,20.7284,21.2583,48335.628653799,0
+ORA.US,D,20130524,000000,21.1677,21.3797,20.7772,21.086,34454.586409577,0
+ORA.US,D,20130528,000000,21.3987,21.7144,21.351,21.6696,83365.579444592,0
+ORA.US,D,20130529,000000,21.5371,21.5371,20.9436,21.086,71333.13375503,0
+ORA.US,D,20130530,000000,21.1139,21.2583,20.8669,21.076,26880.461579704,0
+ORA.US,D,20130531,000000,20.9396,21.35,20.8181,21.2164,123124.9652014,0
+ORA.US,D,20130603,000000,21.2484,21.7721,20.9337,21.7054,116353.13730101,0
+ORA.US,D,20130604,000000,21.6874,21.7811,21.0262,21.095,112431.01989607,0
+ORA.US,D,20130605,000000,21.086,21.2014,20.8301,21.0461,55160.675249139,0
+ORA.US,D,20130606,000000,20.9974,21.6317,20.9436,21.6127,87084.863332946,0
+ORA.US,D,20130607,000000,21.836,21.836,21.1935,21.3987,59263.535391637,0
+ORA.US,D,20130610,000000,21.584,22.1437,21.584,22.049,64545.239833521,0
+ORA.US,D,20130611,000000,21.7244,22.294,21.6417,22.2173,80316.047811512,0
+ORA.US,D,20130612,000000,22.3567,22.4324,21.6217,21.7533,50627.044915468,0
+ORA.US,D,20130613,000000,21.7144,21.9186,21.0661,21.7433,74002.101512925,0
+ORA.US,D,20130614,000000,21.7433,21.82,21.1497,21.6038,65291.305689096,0
+ORA.US,D,20130617,000000,21.6874,21.9186,21.317,21.4644,41515.602690058,0
+ORA.US,D,20130618,000000,21.4824,21.8459,21.4554,21.79,54999.010911659,0
+ORA.US,D,20130619,000000,21.836,21.9374,21.326,21.3698,59888.101962521,0
+ORA.US,D,20130620,000000,21.0262,21.1677,20.4706,20.6737,121438.03298423,0
+ORA.US,D,20130621,000000,20.7474,20.8021,20.4626,20.5422,115343.99034966,0
+ORA.US,D,20130624,000000,20.3191,20.4347,19.7446,20.2345,122891.00376891,0
+ORA.US,D,20130625,000000,20.5611,21.1139,20.3381,20.9624,103923.05758883,0
+ORA.US,D,20130626,000000,21.1935,21.4644,21.1587,21.2871,59334.828360339,0
+ORA.US,D,20130627,000000,21.4087,22.1705,21.4087,21.8459,131971.31807841,0
+ORA.US,D,20130628,000000,21.7144,22.078,21.7144,21.8727,240480.22056953,0
+ORA.US,D,20130701,000000,22.1047,22.2353,21.5291,21.6317,80113.214294922,0
+ORA.US,D,20130702,000000,21.557,21.7433,21.2484,21.4554,75696.062614343,0
+ORA.US,D,20130703,000000,21.3797,21.7144,21.2384,21.6417,19546.322940251,0
+ORA.US,D,20130705,000000,21.9464,22.069,21.2871,21.8817,58679.133873543,0
+ORA.US,D,20130708,000000,21.9275,22.3229,21.9275,22.1974,42579.976588993,0
+ORA.US,D,20130709,000000,22.304,22.5021,22.1337,22.4763,49237.334088935,0
+ORA.US,D,20130710,000000,22.4493,22.5609,22.294,22.4673,37309.317536625,0
+ORA.US,D,20130711,000000,22.5977,23.2201,22.3567,23.1913,81505.937500416,0
+ORA.US,D,20130712,000000,23.0648,23.2301,22.5878,22.8676,62350.219698548,0
+ORA.US,D,20130715,000000,22.8576,23.2491,22.7391,23.1913,40363.869801305,0
+ORA.US,D,20130716,000000,23.2103,23.8068,23.0738,23.8068,71829.172156987,0
+ORA.US,D,20130717,000000,23.9124,23.9561,22.4843,22.7093,173914.67858067,0
+ORA.US,D,20130718,000000,22.8308,22.8308,22.5788,22.6913,110568.36557294,0
+ORA.US,D,20130719,000000,22.6167,22.9065,22.0221,22.1884,102043.33311826,0
+ORA.US,D,20130722,000000,22.2073,22.4125,22.2073,22.304,55808.336725378,0
+ORA.US,D,20130723,000000,22.3229,22.3567,22.0869,22.1616,127991.96547323,0
+ORA.US,D,20130724,000000,22.2173,22.2173,21.6038,21.7623,77068.703293441,0
+ORA.US,D,20130725,000000,21.6776,22.04,20.9624,21.343,255861.42753547,0
+ORA.US,D,20130726,000000,21.2971,21.576,21.095,21.3609,91609.456529739,0
+ORA.US,D,20130729,000000,21.2583,21.4644,21.1139,21.1935,37783.265159548,0
+ORA.US,D,20130730,000000,21.2971,21.3698,20.599,20.9714,59577.826929718,0
+ORA.US,D,20130731,000000,20.9714,21.557,20.9714,21.4187,94038.438097214,0
+ORA.US,D,20130801,000000,21.584,21.7054,21.4087,21.566,63835.322525458,0
+ORA.US,D,20130802,000000,21.5291,21.6317,21.2772,21.4644,50088.833208082,0
+ORA.US,D,20130805,000000,21.3698,21.6874,21.1677,21.5291,32089.868926566,0
+ORA.US,D,20130806,000000,21.4554,21.4824,21.2871,21.4087,79319.95450232,0
+ORA.US,D,20130807,000000,21.4923,23.9392,21.4824,21.6696,279919.29003035,0
+ORA.US,D,20130808,000000,21.6776,22.522,21.2971,22.3856,124282.72284807,0
+ORA.US,D,20130809,000000,22.3667,22.552,22.1536,22.274,122342.75079832,0
+ORA.US,D,20130812,000000,22.1047,22.4583,21.9733,22.4125,70538.869836107,0
+ORA.US,D,20130813,000000,22.3318,23.3048,22.3229,22.9264,122694.19501024,0
+ORA.US,D,20130814,000000,22.9713,23.0928,22.7293,22.8408,162122.21908154,0
+ORA.US,D,20130815,000000,22.531,22.8676,22.3308,22.795,192639.62619137,0
+ORA.US,D,20130816,000000,22.6635,22.9165,22.541,22.8208,61485.666937243,0
+ORA.US,D,20130819,000000,22.795,22.9363,22.6813,22.9065,235764.84337199,0
+ORA.US,D,20130820,000000,22.8308,23.1734,22.8208,23.1106,59004.470801141,0
+ORA.US,D,20130821,000000,23.017,23.7361,23.017,23.3337,128920.782319,0
+ORA.US,D,20130822,000000,23.4562,23.6116,23.3616,23.5119,96777.694697491,0
+ORA.US,D,20130823,000000,23.5209,23.5638,23.2113,23.5638,104747.44529735,0
+ORA.US,D,20130826,000000,23.5638,23.6116,23.4293,23.5458,90502.909325375,0
+ORA.US,D,20130827,000000,23.3337,23.4851,23.1106,23.3148,88029.746199831,0
+ORA.US,D,20130828,000000,23.3148,24.2649,23.2301,24.0517,217062.99066665,0
+ORA.US,D,20130829,000000,24.0328,24.0328,23.5041,23.6883,125697.53683261,0
+ORA.US,D,20130830,000000,23.6016,23.7081,22.9453,23.3526,164317.2392165,0
+ORA.US,D,20130903,000000,23.5737,23.7171,23.3805,23.6614,111851.63900957,0
+ORA.US,D,20130904,000000,23.6116,24.0697,23.4383,24.0517,179229.51919111,0
+ORA.US,D,20130905,000000,24.004,24.2649,23.9481,24.1144,90642.482883819,0
+ORA.US,D,20130906,000000,24.2937,24.3694,23.6982,24.2001,75240.189265177,0
+ORA.US,D,20130909,000000,24.0897,24.701,24.0897,24.4341,205671.17756908,0
+ORA.US,D,20130910,000000,24.499,24.9003,24.3894,24.8414,89202.565741298,0
+ORA.US,D,20130911,000000,24.8414,25.0497,24.5727,24.6741,186846.82145273,0
+ORA.US,D,20130912,000000,24.739,25.0127,24.5826,24.6841,92387.654427545,0
+ORA.US,D,20130913,000000,24.7667,24.983,24.6014,24.6673,70368.16836175,0
+ORA.US,D,20130916,000000,24.9003,25.1313,24.489,24.6673,104794.63923437,0
+ORA.US,D,20130917,000000,24.6404,24.711,24.5178,24.6673,108733.82678675,0
+ORA.US,D,20130918,000000,24.6014,25.428,24.5079,25.3275,67626.903508834,0
+ORA.US,D,20130919,000000,25.3275,25.7916,25.1313,25.7179,62069.064329018,0
+ORA.US,D,20130920,000000,25.8583,25.8583,25.3176,25.3354,118240.89478214,0
+ORA.US,D,20130923,000000,25.2747,25.2747,24.8057,24.8514,135257.82352295,0
+ORA.US,D,20130924,000000,24.8057,25.0686,24.5727,24.8714,127593.32732429,0
+ORA.US,D,20130925,000000,24.8226,25.1313,24.6404,24.9003,68410.122038238,0
+ORA.US,D,20130926,000000,24.954,25.1403,24.6314,24.8813,119730.01411434,0
+ORA.US,D,20130927,000000,24.6841,24.983,24.5826,24.7667,115741.62437229,0
+ORA.US,D,20130930,000000,24.47,24.973,24.4421,24.9351,72429.639696197,0
+ORA.US,D,20131001,000000,24.8614,25.0854,24.7767,24.9351,44304.061480004,0
+ORA.US,D,20131002,000000,24.721,25.1503,24.5277,24.8903,70540.878088747,0
+ORA.US,D,20131003,000000,24.7667,24.8514,24.4073,24.6404,53053.014103983,0
+ORA.US,D,20131004,000000,24.5826,24.944,24.48,24.6114,161353.0583206,0
+ORA.US,D,20131007,000000,24.4511,24.5178,24.0139,24.1234,75345.62252875,0
+ORA.US,D,20131008,000000,24.0517,24.4262,24.0517,24.227,81600.325374472,0
+ORA.US,D,20131009,000000,24.237,24.5627,24.2181,24.5537,91723.92693019,0
+ORA.US,D,20131010,000000,24.7957,25.0417,24.6741,25.0417,64664.730865572,0
+ORA.US,D,20131011,000000,24.8903,26.2965,24.8813,26.0366,121454.09900534,0
+ORA.US,D,20131014,000000,25.8215,25.8493,25.4012,25.7368,85479.265347666,0
+ORA.US,D,20131015,000000,25.7567,25.8115,25.1034,25.1313,90142.427976584,0
+ORA.US,D,20131016,000000,25.226,25.3454,24.8714,25.0586,134338.04381405,0
+ORA.US,D,20131017,000000,24.9003,25.1403,24.5178,25.0765,95336.77342865,0
+ORA.US,D,20131018,000000,25.3086,25.5356,24.8057,25.3275,105741.5303539,0
+ORA.US,D,20131021,000000,25.3923,25.6243,25.0934,25.1124,52974.692251044,0
+ORA.US,D,20131022,000000,25.1403,25.6531,25.1403,25.4958,72640.506223344,0
+ORA.US,D,20131023,000000,25.2448,25.466,25.178,25.217,73676.764585326,0
+ORA.US,D,20131024,000000,25.226,25.437,25.1503,25.3275,54189.68509794,0
+ORA.US,D,20131025,000000,25.437,25.6333,25.0854,25.6063,60840.013713644,0
+ORA.US,D,20131028,000000,25.5635,25.5874,25.0686,25.1681,78264.617740263,0
+ORA.US,D,20131029,000000,25.2907,25.446,24.954,25.1681,57729.230375059,0
+ORA.US,D,20131030,000000,25.2647,25.3454,24.4073,24.6741,72971.867908862,0
+ORA.US,D,20131031,000000,24.6673,24.748,24.1334,24.2847,69779.750338376,0
+ORA.US,D,20131101,000000,24.237,24.5277,23.8267,24.0418,90063.101997324,0
+ORA.US,D,20131104,000000,24.0597,24.3406,23.9412,24.3107,92726.044997301,0
+ORA.US,D,20131105,000000,24.2649,24.4421,24.0328,24.2649,125513.78171609,0
+ORA.US,D,20131106,000000,24.1424,24.8903,24.0418,24.8714,159100.8029854,0
+ORA.US,D,20131107,000000,24.993,25.1681,24.0139,24.1144,102569.49530981,0
+ORA.US,D,20131108,000000,24.0897,25.0417,23.987,24.9003,86205.248676845,0
+ORA.US,D,20131111,000000,24.8127,25.0854,24.6673,24.7667,67090.700054087,0
+ORA.US,D,20131112,000000,24.7667,24.963,24.2937,24.5627,83844.547699113,0
+ORA.US,D,20131113,000000,24.5079,24.5367,23.5827,24.489,61501.732958359,0
+ORA.US,D,20131114,000000,24.5467,24.954,24.5467,24.701,47485.13366097,0
+ORA.US,D,20131115,000000,24.6841,24.6841,23.9771,24.227,52665.42134456,0
+ORA.US,D,20131118,000000,24.247,24.5287,24.0139,24.1713,50077.787818565,0
+ORA.US,D,20131119,000000,24.1055,24.237,23.5727,23.7351,24614.148476028,0
+ORA.US,D,20131120,000000,23.7629,23.9571,23.4641,23.5458,67306.587212833,0
+ORA.US,D,20131121,000000,23.5727,23.9571,23.5031,23.7629,61281.829294334,0
+ORA.US,D,20131122,000000,23.7629,23.9861,23.4174,23.8744,39866.827273029,0
+ORA.US,D,20131125,000000,23.9671,23.994,23.5638,23.5638,38093.54019235,0
+ORA.US,D,20131126,000000,23.5638,23.7071,23.4273,23.5031,41077.803614647,0
+ORA.US,D,20131127,000000,23.4941,23.6404,23.3974,23.4841,45371.447757898,0
+ORA.US,D,20131129,000000,23.6304,23.6972,23.3427,23.3974,26392.456188305,0
+ORA.US,D,20131202,000000,23.3526,23.7071,23.2759,23.3238,95286.567112663,0
+ORA.US,D,20131203,000000,23.3238,24.1713,23.3238,23.9571,190197.59098173,0
+ORA.US,D,20131204,000000,23.9134,24.2001,23.6006,23.7998,85067.573556569,0
+ORA.US,D,20131205,000000,23.8078,23.994,23.7171,23.7809,47066.412985635,0
+ORA.US,D,20131206,000000,24.0597,24.1234,23.6206,24.004,64146.601684581,0
+ORA.US,D,20131209,000000,24.0697,24.0697,23.7729,23.8546,56259.189442945,0
+ORA.US,D,20131210,000000,23.7898,24.1901,23.6604,23.7431,77461.316684463,0
+ORA.US,D,20131211,000000,23.7809,23.9861,23.4641,23.8078,89156.37593059,0
+ORA.US,D,20131212,000000,23.7629,24.2847,23.6504,24.0517,83259.142054699,0
+ORA.US,D,20131213,000000,24.1234,24.3107,23.6504,24.2081,68413.134417197,0
+ORA.US,D,20131216,000000,24.2649,24.9182,24.0517,24.7967,150018.48042326,0
+ORA.US,D,20131217,000000,24.8236,25.227,24.499,25.0037,66098.623250174,0
+ORA.US,D,20131218,000000,25.0037,25.2757,24.4421,25.1054,58907.070548126,0
+ORA.US,D,20131219,000000,25.1144,25.1691,24.721,24.974,46569.370457359,0
+ORA.US,D,20131220,000000,25.0237,25.6621,25.0237,25.6173,133636.15951656,0
+ORA.US,D,20131223,000000,25.692,25.8991,25.4032,25.6452,57864.787428225,0
+ORA.US,D,20131224,000000,25.692,25.7846,25.5466,25.692,17627.437543209,0
+ORA.US,D,20131226,000000,25.8523,26.0943,25.7667,25.935,52301.92761681,0
+ORA.US,D,20131227,000000,26.0465,26.0465,25.5745,25.8145,34851.216305878,0
+ORA.US,D,20131230,000000,25.6551,25.7119,25.3106,25.421,55607.511461427,0
+ORA.US,D,20131231,000000,25.4032,25.5366,24.945,25.3843,56693.976139397,0
+ORA.US,D,20140102,000000,25.3474,25.5665,24.964,25.1691,50161.130303104,0
+ORA.US,D,20140103,000000,25.1691,25.3374,24.7677,25.0864,44299.040848404,0
+ORA.US,D,20140106,000000,25.0517,25.1144,24.6024,24.8326,98981.751969343,0
+ORA.US,D,20140107,000000,22.8856,25.0037,22.6137,24.8624,70115.128529173,0
+ORA.US,D,20140108,000000,24.8524,24.8524,24.2001,24.5477,135158.41501729,0
+ORA.US,D,20140109,000000,24.6751,24.6751,24.1901,24.2081,73077.301172435,0
+ORA.US,D,20140110,000000,24.2569,24.3594,23.9302,24.0139,75405.870107936,0
+ORA.US,D,20140113,000000,23.9234,24.1334,23.5548,23.8357,99685.644519487,0
+ORA.US,D,20140114,000000,23.9402,24.0797,23.8646,24.004,67707.233614413,0
+ORA.US,D,20140115,000000,24.0328,24.3494,24.0328,24.237,35606.31929833,0
+ORA.US,D,20140116,000000,24.1624,24.5547,23.994,24.3307,59718.404614483,0
+ORA.US,D,20140117,000000,24.2847,24.5188,24.0897,24.227,22058.646992265,0
+ORA.US,D,20140121,000000,24.3594,24.4421,24.004,24.2181,46881.653742801,0
+ORA.US,D,20140122,000000,24.3406,24.5477,24.0597,24.2937,31701.272040823,0
+ORA.US,D,20140123,000000,22.9603,23.7809,22.8956,23.6873,108818.17339762,0
+ORA.US,D,20140124,000000,23.4841,23.4841,22.9971,23.3606,94940.143532349,0
+ORA.US,D,20140127,000000,23.3526,23.4074,22.4473,22.6416,84994.272335227,0
+ORA.US,D,20140128,000000,22.7263,23.0529,22.3468,23.0061,95374.930228801,0
+ORA.US,D,20140129,000000,22.8567,23.2391,22.8567,22.9244,73617.521132461,0
+ORA.US,D,20140130,000000,23.1465,23.5031,22.9781,23.3875,61167.358893882,0
+ORA.US,D,20140131,000000,23.0638,23.5389,22.8567,22.9981,75773.380340964,0
+ORA.US,D,20140203,000000,22.9971,23.4273,22.9513,23.3606,242881.08660005,0
+ORA.US,D,20140204,000000,23.4741,23.7171,22.8567,23.4363,85648.962695704,0
+ORA.US,D,20140205,000000,23.2949,23.5289,23.0996,23.3427,93582.564748047,0
+ORA.US,D,20140206,000000,23.5031,23.5031,22.8656,23.2391,102263.23678229,0
+ORA.US,D,20140207,000000,23.2571,23.3696,22.8856,22.9423,97536.814195222,0
+ORA.US,D,20140210,000000,22.9423,22.9781,22.8567,22.9244,38292.35720366,0
+ORA.US,D,20140211,000000,22.8188,23.1465,22.8188,23.0908,93698.039274819,0
+ORA.US,D,20140212,000000,23.1096,23.3786,23.1096,23.2191,29360.653589485,0
+ORA.US,D,20140213,000000,23.1465,23.8257,23.0718,23.6304,43757.816762059,0
+ORA.US,D,20140214,000000,23.6404,24.0697,23.5289,23.9302,36029.056478945,0
+ORA.US,D,20140218,000000,23.9761,24.974,23.9761,24.964,101760.16949608,0
+ORA.US,D,20140219,000000,24.955,24.964,24.227,24.237,45375.464263177,0
+ORA.US,D,20140220,000000,24.2748,24.7967,24.0697,24.6503,40121.875358245,0
+ORA.US,D,20140221,000000,24.7578,24.9013,24.5089,24.6593,45178.655504505,0
+ORA.US,D,20140224,000000,24.731,24.9093,24.5737,24.5836,43289.893897056,0
+ORA.US,D,20140225,000000,24.6124,24.6593,23.6783,23.8546,73670.739827407,0
+ORA.US,D,20140226,000000,25.0954,25.918,24.227,25.4978,198541.88069885,0
+ORA.US,D,20140227,000000,25.5466,25.8803,25.2837,25.468,91339.346549726,0
+ORA.US,D,20140228,000000,25.421,26.1123,25.421,25.8901,89681.533995819,0
+ORA.US,D,20140303,000000,25.7667,26.178,25.6452,26.1023,55575.379419196,0
+ORA.US,D,20140304,000000,26.4389,27.1749,26.4389,26.5883,119821.38960943,0
+ORA.US,D,20140305,000000,26.4837,26.8522,26.4299,26.7397,42151.21465046,0
+ORA.US,D,20140306,000000,26.8701,27.0155,26.7496,26.906,75572.555077014,0
+ORA.US,D,20140307,000000,27.0524,27.0694,26.6829,26.9338,39881.889167825,0
+ORA.US,D,20140310,000000,26.9149,27.1649,26.3274,26.7118,87612.029650815,0
+ORA.US,D,20140311,000000,26.7307,26.906,26.4111,26.5494,66133.767671366,0
+ORA.US,D,20140312,000000,26.5226,27.0334,26.3921,26.9887,48212.12111647,0
+ORA.US,D,20140313,000000,27.0434,27.3193,26.7854,27.0155,44569.150828417,0
+ORA.US,D,20140314,000000,26.9338,27.1659,26.6918,26.8144,46968.0086063,0
+ORA.US,D,20140317,000000,27.0076,27.0076,26.7576,26.8432,41895.162438923,0
+ORA.US,D,20140318,000000,26.8891,27.7077,26.8333,27.5991,86673.171541849,0
+ORA.US,D,20140319,000000,27.6608,27.7923,27.2724,27.4936,56497.167380726,0
+ORA.US,D,20140320,000000,27.3581,27.7824,27.1101,27.6608,57520.372100551,0
+ORA.US,D,20140321,000000,27.9078,28.13,27.6877,27.9357,119957.95078892,0
+ORA.US,D,20140324,000000,27.9557,28.13,27.5314,28.0114,46909.769279754,0
+ORA.US,D,20140325,000000,28.1947,28.2903,27.7624,27.88,60347.991816967,0
+ORA.US,D,20140326,000000,28.0593,28.0593,27.1001,27.2047,68991.511177373,0
+ORA.US,D,20140327,000000,27.147,27.653,27.0434,27.4238,74630.684589089,0
+ORA.US,D,20140328,000000,27.4847,28.4785,27.4497,28.3261,105029.6047932,0
+ORA.US,D,20140331,000000,28.4197,28.4197,27.7534,28.0593,102133.70448704,0
+ORA.US,D,20140401,000000,27.9836,28.0851,27.4936,27.5991,98979.743716703,0
+ORA.US,D,20140402,000000,27.5314,27.9756,27.4149,27.627,63025.996711739,0
+ORA.US,D,20140403,000000,27.7157,27.9457,27.5034,27.8321,73421.716500109,0
+ORA.US,D,20140404,000000,28.0493,28.1947,27.5792,27.9078,83498.124118799,0
+ORA.US,D,20140407,000000,27.8321,27.8321,27.2436,27.2904,57558.528900702,0
+ORA.US,D,20140408,000000,27.3004,27.396,27.0434,27.138,80905.469961205,0
+ORA.US,D,20140409,000000,27.138,27.396,26.6181,26.8891,63279.036544316,0
+ORA.US,D,20140410,000000,26.8432,27.1001,26.2526,26.4927,83332.44327604,0
+ORA.US,D,20140411,000000,26.4828,26.5296,25.7647,25.9908,62440.591067325,0
+ORA.US,D,20140414,000000,26.2616,26.3731,25.6063,25.933,57459.120395047,0
+ORA.US,D,20140415,000000,26.2706,26.2706,25.3176,25.5147,58236.314166533,0
+ORA.US,D,20140416,000000,25.7368,25.7567,25.3344,25.5874,39631.861714207,0
+ORA.US,D,20140417,000000,25.5436,25.7926,25.465,25.6432,41565.809006045,0
+ORA.US,D,20140421,000000,25.71,26.177,25.445,26.0007,38909.894890307,0
+ORA.US,D,20140422,000000,26.0286,26.0833,25.4848,25.5874,44569.150828417,0
+ORA.US,D,20140423,000000,25.5635,26.0645,25.3176,25.67,50742.51944224,0
+ORA.US,D,20140424,000000,25.7278,25.7278,25.3534,25.418,36185.700184826,0
+ORA.US,D,20140425,000000,25.3076,25.4002,24.6553,24.8027,51022.670685449,0
+ORA.US,D,20140428,000000,24.8296,24.98,24.1752,24.5597,61352.118136716,0
+ORA.US,D,20140429,000000,24.737,24.9053,24.5687,24.6553,60625.130681218,0
+ORA.US,D,20140430,000000,24.6633,25.1014,24.5974,24.941,47511.240945285,0
+ORA.US,D,20140501,000000,24.8783,25.0097,24.6174,24.97,111050.34620642,0
+ORA.US,D,20140502,000000,24.98,25.1293,24.4561,24.5974,48344.665790677,0
+ORA.US,D,20140505,000000,24.0458,25.2428,24.0179,24.96,64968.981140455,0
+ORA.US,D,20140506,000000,24.9143,25.5147,24.3844,24.8783,74375.636503872,0
+ORA.US,D,20140507,000000,24.7637,25.0297,24.4471,24.9231,50829.878432058,0
+ORA.US,D,20140508,000000,24.98,25.2428,24.8384,24.8584,71825.155651708,0
+ORA.US,D,20140509,000000,26.7307,27.7157,25.8783,26.9338,177620.90882687,0
+ORA.US,D,20140512,000000,27.2237,27.377,26.6639,27.2634,197065.81500883,0
+ORA.US,D,20140513,000000,27.3381,27.3381,26.8522,26.9438,90248.865366478,0
+ORA.US,D,20140514,000000,26.8891,27.1101,26.5126,26.6461,153731.73955371,0
+ORA.US,D,20140515,000000,26.5226,26.5226,26.1869,26.2526,79918.413788891,0
+ORA.US,D,20140516,000000,26.2049,26.4548,26.0286,26.4111,74958.029769327,0
+ORA.US,D,20140519,000000,26.4648,26.8801,26.3921,26.6639,54854.416721615,0
+ORA.US,D,20140520,000000,26.6639,26.9259,26.1581,26.7128,121975.2405653,0
+ORA.US,D,20140521,000000,26.5983,26.6639,25.8493,26.2238,55534.210240086,0
+ORA.US,D,20140522,000000,26.2238,26.2338,25.9061,26.0923,38017.226592049,0
+ORA.US,D,20140523,000000,25.8393,26.4927,25.8393,26.4289,40554.653802058,0
+ORA.US,D,20140527,000000,26.4289,26.8154,26.0446,26.6639,69722.515138151,0
+ORA.US,D,20140528,000000,26.6928,27.0544,26.5026,26.9448,46056.261907967,0
+ORA.US,D,20140529,000000,27.0444,27.398,26.9448,27.389,95801.683914694,0
+ORA.US,D,20140530,000000,27.4597,27.9687,27.4437,27.892,73204.825215044,0
+ORA.US,D,20140602,000000,27.9954,27.9954,27.4248,27.5244,71322.088365512,0
+ORA.US,D,20140603,000000,27.5244,27.855,27.2257,27.7097,82092.347271149,0
+ORA.US,D,20140604,000000,27.6101,27.8153,27.379,27.647,36094.324689729,0
+ORA.US,D,20140605,000000,27.7097,28.377,27.6897,28.2843,84311.466437796,0
+ORA.US,D,20140606,000000,28.339,28.4825,28.0881,28.4137,88624.188981123,0
+ORA.US,D,20140609,000000,28.2843,28.3122,28.0134,28.2843,59245.461117881,0
+ORA.US,D,20140610,000000,28.096,28.096,27.4955,27.7854,61394.291442146,0
+ORA.US,D,20140611,000000,27.638,27.9954,27.5054,27.5434,40240.362263976,0
+ORA.US,D,20140612,000000,27.5054,27.5054,26.9637,27.0912,45023.015924944,0
+ORA.US,D,20140613,000000,27.1967,27.4169,26.8154,26.9817,43480.677897808,0
+ORA.US,D,20140616,000000,26.9717,27.3014,26.7765,27.2556,65991.18173396,0
+ORA.US,D,20140617,000000,27.157,27.3691,26.9538,26.9996,39130.802680652,0
+ORA.US,D,20140618,000000,27.0444,27.647,27.0254,27.629,45346.344599904,0
+ORA.US,D,20140619,000000,27.5623,27.7654,27.1868,27.2456,52352.133932799,0
+ORA.US,D,20140620,000000,27.389,27.5811,27.139,27.2456,106225.51924001,0
+ORA.US,D,20140623,000000,27.2924,27.4069,26.9897,27.157,44088.174321258,0
+ORA.US,D,20140624,000000,27.0812,27.5244,26.7686,26.8254,56814.471297767,0
+ORA.US,D,20140625,000000,26.7506,26.7964,26.5594,26.7028,40946.26306676,0
+ORA.US,D,20140626,000000,26.6639,26.9817,26.4469,26.9159,55644.664135258,0
+ORA.US,D,20140627,000000,26.7686,27.5811,26.7686,27.398,245351.23734664,0
+ORA.US,D,20140630,000000,27.3501,27.4507,26.9159,26.9996,49070.649119856,0
+ORA.US,D,20140701,000000,27.0086,27.647,26.9448,27.4867,92967.035314041,0
+ORA.US,D,20140702,000000,27.4437,27.5534,27.139,27.1967,48904.968277098,0
+ORA.US,D,20140703,000000,27.3501,27.3501,26.7864,26.9637,25609.2376589,0
+ORA.US,D,20140707,000000,26.9637,27.0714,26.8631,26.9159,44688.641860467,0
+ORA.US,D,20140708,000000,26.8442,26.9538,26.0545,26.419,73649.653174693,0
+ORA.US,D,20140709,000000,26.4289,26.7128,26.3164,26.5494,39499.31704,0
+ORA.US,D,20140710,000000,26.1869,26.4379,26.0276,26.3363,44252.851037696,0
+ORA.US,D,20140711,000000,26.2616,26.2616,25.5953,25.7916,50856.989842691,0
+ORA.US,D,20140714,000000,25.915,25.9997,25.5027,25.6323,51634.183614177,0
+ORA.US,D,20140715,000000,25.689,25.7557,25.2797,25.5785,78979.555679925,0
+ORA.US,D,20140716,000000,25.7916,26.0734,25.709,25.9798,75340.601897152,0
+ORA.US,D,20140717,000000,25.8215,26.0923,25.7179,25.8016,61799.958475325,0
+ORA.US,D,20140718,000000,25.7458,26.1581,25.3613,26.0186,59977.469204979,0
+ORA.US,D,20140721,000000,25.8872,26.0366,25.689,25.8016,32770.666571356,0
+ORA.US,D,20140722,000000,25.8683,25.9698,25.5705,25.7637,34301.959208975,0
+ORA.US,D,20140723,000000,25.6521,25.7557,25.3335,25.3613,43351.145602561,0
+ORA.US,D,20140724,000000,25.453,25.689,25.1084,25.3245,90355.302756371,0
+ORA.US,D,20140725,000000,25.184,25.184,24.6851,24.7807,54014.967118304,0
+ORA.US,D,20140728,000000,24.7807,25.3983,24.471,25.204,64977.014151014,0
+ORA.US,D,20140729,000000,25.3613,25.669,24.8554,24.977,27259.01720225,0
+ORA.US,D,20140730,000000,25.1273,25.1273,24.3504,24.5297,89174.450204346,0
+ORA.US,D,20140731,000000,24.3504,24.5099,24.1524,24.1524,105673.24976416,0
+ORA.US,D,20140801,000000,24.0697,24.0897,23.8157,23.9124,59417.166718559,0
+ORA.US,D,20140804,000000,24.0129,24.3027,24.0129,24.1055,118788.1436264,0
+ORA.US,D,20140805,000000,24.0697,24.2081,23.8536,24.1055,106821.97027395,0
+ORA.US,D,20140806,000000,23.1425,23.4244,22.6177,23.263,318487.78197194,0
+ORA.US,D,20140807,000000,23.7331,23.8924,23.2809,23.4144,188307.82524798,0
+ORA.US,D,20140808,000000,23.3756,23.9392,23.3756,23.8924,53073.096630378,0
+ORA.US,D,20140811,000000,23.8536,24.3604,23.8536,24.2181,44500.870238674,0
+ORA.US,D,20140812,000000,24.0797,24.2659,24.0517,24.227,69103.973325186,0
+ORA.US,D,20140813,000000,24.2857,24.6523,24.1424,24.5099,58539.560315097,0
+ORA.US,D,20140814,000000,24.5,24.9201,24.5,24.8355,51707.484835519,0
+ORA.US,D,20140815,000000,25.0805,25.4938,24.3994,24.6693,59701.334467048,0
+ORA.US,D,20140818,000000,24.8754,24.977,24.6344,24.9301,43032.8375592,0
+ORA.US,D,20140819,000000,24.9301,25.4838,24.9301,25.435,60372.090848641,0
+ORA.US,D,20140820,000000,25.3993,25.5137,25.0904,25.4092,46576.399341597,0
+ORA.US,D,20140821,000000,25.3903,25.5526,25.2418,25.5037,29952.083991819,0
+ORA.US,D,20140822,000000,25.5426,25.5963,25.2976,25.4092,33717.557690881,0
+ORA.US,D,20140825,000000,25.4838,25.6442,25.3903,25.5137,28993.143356458,0
+ORA.US,D,20140826,000000,25.4739,25.5795,25.417,25.5336,53491.817305714,0
+ORA.US,D,20140827,000000,25.6253,25.7657,25.435,25.6253,108836.24767137,0
+ORA.US,D,20140828,000000,25.4838,25.6611,25.464,25.6343,52837.126945237,0
+ORA.US,D,20140829,000000,25.6153,25.925,25.5526,25.8313,44780.017355564,0
+ORA.US,D,20140902,000000,25.934,26.2069,25.7109,26.0565,67362.818286739,0
+ORA.US,D,20140903,000000,26.2168,26.2736,26.0754,26.2368,57342.641741956,0
+ORA.US,D,20140904,000000,26.3194,26.3293,26.0565,26.2069,42363.085303927,0
+ORA.US,D,20140905,000000,26.2268,26.5325,26.18,26.4857,53732.807622454,0
+ORA.US,D,20140908,000000,26.4489,26.5325,26.171,26.3662,29492.194137373,0
+ORA.US,D,20140909,000000,26.2736,26.422,26.0565,26.3194,114992.54613775,0
+ORA.US,D,20140910,000000,26.3761,26.3761,26.0565,26.3383,46787.265868745,0
+ORA.US,D,20140911,000000,26.2069,26.5156,26.171,26.4409,56319.43702213,0
+ORA.US,D,20140912,000000,26.4857,26.5056,26.171,26.3662,81770.02272251,0
+ORA.US,D,20140915,000000,26.3573,26.4319,26.0953,26.2268,53853.302780824,0
+ORA.US,D,20140916,000000,26.1431,26.3194,26.0953,26.2556,43452.562360855,0
+ORA.US,D,20140917,000000,26.2466,26.2736,25.8513,25.943,40786.60698192,0
+ORA.US,D,20140918,000000,26.0853,26.4041,26.0565,26.2826,50848.956832133,0
+ORA.US,D,20140919,000000,26.3104,26.4578,26.0754,26.2168,85089.664335603,0
+ORA.US,D,20140922,000000,26.0754,26.3104,25.9529,26.0296,49142.946214878,0
+ORA.US,D,20140923,000000,25.917,26.1133,25.3623,25.435,40180.11468479,0
+ORA.US,D,20140924,000000,25.5426,25.5426,25.1473,25.2617,37646.703980062,0
+ORA.US,D,20140925,000000,25.1373,25.2807,24.6851,24.7607,45965.890539189,0
+ORA.US,D,20140926,000000,24.704,24.8853,24.6344,24.8554,40825.76790839,0
+ORA.US,D,20140929,000000,24.6523,24.9201,24.4341,24.704,125654.35940086,0
+ORA.US,D,20140930,000000,24.5846,24.9201,24.5089,24.6523,152103.04666307,0
+ORA.US,D,20141001,000000,24.5547,24.7607,24.5089,24.6044,69622.102506177,0
+ORA.US,D,20141002,000000,24.5477,25.3903,24.5477,25.232,76260.381606043,0
+ORA.US,D,20141003,000000,25.464,25.5037,25.1751,25.3335,32529.676254616,0
+ORA.US,D,20141006,000000,25.3524,25.3713,24.8654,24.9201,45231.874199452,0
+ORA.US,D,20141007,000000,24.734,25.0805,24.5944,24.8077,40871.957719098,0
+ORA.US,D,20141008,000000,24.7607,25.4739,24.734,25.417,64606.491539025,0
+ORA.US,D,20141009,000000,25.3434,25.5795,24.3994,24.4173,34465.631799094,0
+ORA.US,D,20141010,000000,24.2937,24.8554,24.2559,24.4341,45105.354283164,0
+ORA.US,D,20141013,000000,23.9282,25.0167,23.9282,24.6144,46564.34982576,0
+ORA.US,D,20141014,000000,24.8853,25.9629,24.7607,25.8703,111521.28145038,0
+ORA.US,D,20141015,000000,25.6442,25.7288,24.8654,25.3623,86640.035373297,0
+ORA.US,D,20141016,000000,25.0067,26.4489,25.0067,26.0655,64888.651034875,0
+ORA.US,D,20141017,000000,26.3951,26.3951,25.943,26.0116,48339.645159078,0
+ORA.US,D,20141020,000000,25.8513,26.3662,25.8513,26.2915,44746.881187013,0
+ORA.US,D,20141021,000000,26.4489,26.8651,26.3573,26.8194,52607.182018015,0
+ORA.US,D,20141022,000000,26.8931,26.9757,26.3473,26.4409,31067.668333061,0
+ORA.US,D,20141023,000000,26.5325,26.8293,26.1899,26.2556,83196.886222875,0
+ORA.US,D,20141024,000000,26.3293,26.3293,25.9918,26.171,37347.474336777,0
+ORA.US,D,20141027,000000,26.0655,26.1431,25.7577,25.9718,39009.303395962,0
+ORA.US,D,20141028,000000,26.0017,26.2069,25.7756,26.1431,130900.91942155,0
+ORA.US,D,20141029,000000,26.3104,26.6401,25.943,26.2736,69037.700988082,0
+ORA.US,D,20141030,000000,26.1331,26.9757,26.1331,26.901,59378.005792088,0
+ORA.US,D,20141031,000000,26.9757,27.2207,26.7904,27.1619,70658.360868158,0
+ORA.US,D,20141103,000000,27.143,27.616,26.6023,26.7904,79414.342376377,0
+ORA.US,D,20141104,000000,26.5524,26.9388,26.4758,26.7168,39087.625248903,0
+ORA.US,D,20141105,000000,26.4758,26.8931,26.4758,26.7805,87373.047586714,0
+ORA.US,D,20141106,000000,27.1619,27.1619,26.18,26.4857,52633.289302328,0
+ORA.US,D,20141107,000000,26.5246,26.7626,26.5156,26.6401,124633.16293368,0
+ORA.US,D,20141110,000000,26.4956,26.7805,26.3761,26.7168,149200.11747268,0
+ORA.US,D,20141111,000000,25.3335,25.3335,23.8904,24.3594,305437.15219415,0
+ORA.US,D,20141112,000000,24.3307,25.185,24.1046,25.1373,159726.37368261,0
+ORA.US,D,20141113,000000,25.214,25.4838,25.0267,25.435,86789.65019494,0
+ORA.US,D,20141114,000000,25.4739,25.8603,25.2617,25.701,55319.327207659,0
+ORA.US,D,20141117,000000,25.7378,26.0853,25.6611,25.681,91247.971054628,0
+ORA.US,D,20141118,000000,25.7577,25.917,25.6611,25.7189,55117.497817389,0
+ORA.US,D,20141119,000000,25.7288,26.172,25.4161,25.6063,62716.725805256,0
+ORA.US,D,20141120,000000,25.4838,26.3114,25.4161,26.2925,76847.795503096,0
+ORA.US,D,20141121,000000,26.6042,26.6141,26.3114,26.414,63046.079238134,0
+ORA.US,D,20141124,000000,26.3204,26.3204,25.9728,26.1341,71175.485922829,0
+ORA.US,D,20141125,000000,26.0863,26.2278,25.9539,26.1043,91434.738550102,0
+ORA.US,D,20141126,000000,26.0306,26.1989,25.925,26.172,65884.744344068,0
+ORA.US,D,20141128,000000,26.0216,26.2278,25.701,25.7378,32950.405182592,0
+ORA.US,D,20141201,000000,25.5237,25.5237,24.9371,25.0257,148875.78467139,0
+ORA.US,D,20141202,000000,24.976,25.5526,24.9103,25.5037,76288.497142995,0
+ORA.US,D,20141203,000000,25.5795,25.7936,25.3793,25.435,86184.162024131,0
+ORA.US,D,20141204,000000,25.2877,25.5874,25.0626,25.3424,66012.268386675,0
+ORA.US,D,20141205,000000,25.3056,25.7478,25.213,25.3056,42743.649179112,0
+ORA.US,D,20141208,000000,25.3156,25.691,24.957,25.0994,69262.625283706,0
+ORA.US,D,20141209,000000,24.9103,25.435,24.8147,25.3424,85713.226780167,0
+ORA.US,D,20141210,000000,25.222,25.3514,24.2141,24.3664,60380.123859199,0
+ORA.US,D,20141211,000000,24.4153,25.3793,24.4153,25.2707,73934.825049502,0
+ORA.US,D,20141212,000000,25.1363,25.5963,25.0447,25.3156,72480.850138504,0
+ORA.US,D,20141215,000000,25.5037,25.5037,24.497,24.6931,90771.011052747,0
+ORA.US,D,20141216,000000,24.5727,25.2877,24.4411,24.7588,66861.759253184,0
+ORA.US,D,20141217,000000,24.8336,25.934,24.7887,25.8603,127586.29844006,0
+ORA.US,D,20141218,000000,26.0475,26.2746,25.5137,26.0475,135716.70925107,0
+ORA.US,D,20141219,000000,26.0396,26.2746,25.9828,26.0306,114525.62739907,0
+ORA.US,D,20141222,000000,26.0027,26.0475,25.426,25.7836,80677.533286622,0
+ORA.US,D,20141223,000000,25.925,26.0306,25.7577,25.8891,57729.230375059,0
+ORA.US,D,20141224,000000,25.8603,26.0396,25.7577,25.8413,34616.250747056,0
+ORA.US,D,20141226,000000,25.9539,26.3114,25.8703,26.0216,41442.301468716,0
+ORA.US,D,20141229,000000,25.8703,26.2746,25.8703,26.0475,128390.60362218,0
+ORA.US,D,20141230,000000,26.0396,26.0396,25.7478,25.8413,94177.007529339,0
+ORA.US,D,20141231,000000,25.9081,25.9081,25.5336,25.5526,56053.343547397,0
+ORA.US,D,20150102,000000,25.7109,25.8235,25.3335,25.7836,105956.41338633,0
+ORA.US,D,20150105,000000,25.7109,25.7109,24.7977,24.966,61244.676620503,0
+ORA.US,D,20150106,000000,25.0795,25.3893,24.5267,24.6224,75006.227832675,0
+ORA.US,D,20150107,000000,24.8336,24.966,24.3564,24.732,43778.903414774,0
+ORA.US,D,20150108,000000,24.9371,25.0706,24.8833,24.986,38924.956785103,0
+ORA.US,D,20150109,000000,24.957,24.957,24.5457,24.7787,37979.069791899,0
+ORA.US,D,20150112,000000,24.8923,25.2607,24.6751,25.204,71151.386891155,0
+ORA.US,D,20150113,000000,25.3893,25.9081,25.2607,25.8035,71374.30293414,0
+ORA.US,D,20150114,000000,25.5237,25.7478,25.4082,25.6343,43719.659961909,0
+ORA.US,D,20150115,000000,25.6611,25.925,25.3893,25.5137,57763.37066993,0
+ORA.US,D,20150116,000000,25.681,25.8313,25.4739,25.6063,54354.361814379,0
+ORA.US,D,20150120,000000,25.6063,25.6063,25.0795,25.1273,123155.088991,0
+ORA.US,D,20150121,000000,25.1084,25.1741,24.74,24.9291,113027.47093,0
+ORA.US,D,20150122,000000,24.976,25.0894,24.722,24.947,52356.150438078,0
+ORA.US,D,20150123,000000,24.947,25.6063,24.8246,25.445,169884.1155332,0
+ORA.US,D,20150126,000000,25.3983,26.0764,25.1363,26.0216,124895.23990312,0
+ORA.US,D,20150127,000000,25.8413,25.8513,25.6541,25.701,71148.374512196,0
+ORA.US,D,20150128,000000,25.934,26.172,25.5526,25.6253,85942.16758107,0
+ORA.US,D,20150129,000000,25.7109,26.0126,25.5336,25.9728,71755.870935645,0
+ORA.US,D,20150130,000000,25.7189,25.8235,25.0795,25.1463,73447.823784423,0
+ORA.US,D,20150202,000000,25.2408,25.701,24.8833,25.231,68453.299469988,0
+ORA.US,D,20150203,000000,25.4161,25.8413,24.966,25.7478,110717.98039458,0
+ORA.US,D,20150204,000000,25.671,25.944,25.5137,25.5715,74839.542863596,0
+ORA.US,D,20150205,000000,25.7189,26.414,25.691,26.2836,122508.43164108,0
+ORA.US,D,20150206,000000,26.2746,26.4051,25.681,25.7836,107475.65650811,0
+ORA.US,D,20150209,000000,26.9687,28.8121,26.9219,28.5024,531330.42971668,0
+ORA.US,D,20150210,000000,28.8788,30.1764,28.8121,29.8279,715936.04122373,0
+ORA.US,D,20150211,000000,29.066,29.4515,28.3043,28.5213,890663.05799708,0
+ORA.US,D,20150212,000000,28.2574,28.6707,27.7366,28.2963,2573235.3586964,0
+ORA.US,D,20150213,000000,28.37,28.6707,27.8451,28.598,226272.83727139,0
+ORA.US,D,20150217,000000,28.7076,28.8878,28.3869,28.5592,376900.82237074,0
+ORA.US,D,20150218,000000,28.569,28.9526,28.2096,28.7076,328555.15245376,0
+ORA.US,D,20150219,000000,28.9725,30.786,28.9725,30.0729,821223.7064811,0
+ORA.US,D,20150220,000000,30.0729,30.0928,29.3658,29.9484,202653.77797824,0
+ORA.US,D,20150223,000000,29.4983,29.565,28.9893,29.4614,181881.41680158,0
+ORA.US,D,20150224,000000,29.4036,30.0729,29.2901,30.0729,174594.47209915,0
+ORA.US,D,20150225,000000,30.4852,30.8984,29.9026,30.6644,299315.99814896,0
+ORA.US,D,20150226,000000,30.8607,32.9411,30.8347,32.9033,356533.12410095,0
+ORA.US,D,20150227,000000,32.0657,32.2648,31.5488,32.0557,523689.02842339,0
+ORA.US,D,20150302,000000,31.9581,31.9581,31.1714,31.4632,241481.33451032,0
+ORA.US,D,20150303,000000,31.1913,31.4044,30.7401,31.2113,201694.83734287,0
+ORA.US,D,20150304,000000,30.7014,31.5488,30.6544,31.3117,171801.99680392,0
+ORA.US,D,20150305,000000,31.3117,31.8655,31.2113,31.6992,181376.34126274,0
+ORA.US,D,20150306,000000,31.4632,31.6903,30.8347,31.0877,206908.26119502,0
+ORA.US,D,20150309,000000,31.727,33.3175,31.6414,33.0854,494448.86999227,0
+ORA.US,D,20150310,000000,32.7439,32.8026,31.8993,32.247,243714.51144545,0
+ORA.US,D,20150311,000000,32.9689,33.0108,32.4113,32.8126,257434.89347851,0
+ORA.US,D,20150312,000000,33.1343,35.0803,33.1254,34.8423,512738.02678019,0
+ORA.US,D,20150313,000000,34.8602,34.8602,33.8144,34.3433,236889.46485011,0
+ORA.US,D,20150316,000000,33.8234,34.5793,33.6342,34.5236,253024.77068216,0
+ORA.US,D,20150317,000000,34.438,35.5025,34.164,35.3133,293249.06692503,0
+ORA.US,D,20150318,000000,34.879,35.6928,34.1341,35.1878,331779.40206647,0
+ORA.US,D,20150319,000000,35.1718,35.9636,35.1718,35.6648,350031.40618056,0
+ORA.US,D,20150320,000000,35.9437,36.8688,35.3133,35.7395,1346532.3906583,0
+ORA.US,D,20150323,000000,35.7316,36.0124,35.4079,35.4646,310340.30101349,0
+ORA.US,D,20150324,000000,35.5025,35.8969,34.906,35.7923,190833.20294213,0
+ORA.US,D,20150325,000000,35.7993,35.9238,35.0424,35.1798,166951.0625532,0
+ORA.US,D,20150326,000000,34.879,35.4079,34.5983,35.2755,128845.47284502,0
+ORA.US,D,20150327,000000,35.3402,35.5961,35.0046,35.37,125769.83392762,0
+ORA.US,D,20150330,000000,35.6928,36.1339,35.5861,35.7465,201656.68054273,0
+ORA.US,D,20150331,000000,34.8323,35.8869,34.8323,35.8191,240812.58638137,0
+ORA.US,D,20150401,000000,36.0413,37.1407,35.5573,36.4157,279134.06324831,0
+ORA.US,D,20150402,000000,36.2942,36.8688,36.1538,36.3281,119191.80240694,0
+ORA.US,D,20150406,000000,35.9536,36.5372,35.6738,36.0851,133092.92717756,0
+ORA.US,D,20150407,000000,35.9636,36.2674,35.6449,35.7216,124532.7503017,0
+ORA.US,D,20150408,000000,35.7216,36.3101,35.39,35.4736,174696.89298375,0
+ORA.US,D,20150409,000000,35.3601,35.7734,35.3303,35.4547,96285.672800814,0
+ORA.US,D,20150410,000000,35.5423,35.6161,35.2067,35.3043,94248.300498042,0
+ORA.US,D,20150413,000000,35.2755,36.3958,35.1798,35.7116,106349.02677735,0
+ORA.US,D,20150414,000000,35.7116,35.8371,34.7187,34.7974,168118.86146308,0
+ORA.US,D,20150415,000000,34.8323,35.5861,34.7974,35.3402,156576.42941755,0
+ORA.US,D,20150416,000000,35.39,35.6549,35.0513,35.5861,65058.348382913,0
+ORA.US,D,20150417,000000,35.3501,35.3501,34.3054,34.7097,144554.02499118,0
+ORA.US,D,20150420,000000,34.87,35.8271,34.8133,35.5772,108227.7471216,0
+ORA.US,D,20150421,000000,35.7116,35.7465,35.2356,35.4448,80286.928148239,0
+ORA.US,D,20150422,000000,35.5673,35.8271,34.87,35.6549,60439.367312064,0
+ORA.US,D,20150423,000000,35.5025,35.7026,35.3213,35.5493,48187.017958476,0
+ORA.US,D,20150424,000000,35.5025,36.1239,35.5025,36.1051,98519.853862257,0
+ORA.US,D,20150427,000000,36.1149,36.1628,35.2555,35.3402,262469.58284573,0
+ORA.US,D,20150428,000000,35.5324,36.1438,35.4936,36.0024,171726.68732994,0
+ORA.US,D,20150429,000000,35.635,35.8471,35.2256,35.5025,92336.443985238,0
+ORA.US,D,20150430,000000,35.3402,35.38,34.3333,34.4747,155277.08995979,0
+ORA.US,D,20150501,000000,34.671,34.7775,33.9678,34.5883,119398.65242882,0
+ORA.US,D,20150504,000000,34.391,35.2356,34.3623,34.661,150073.70737086,0
+ORA.US,D,20150505,000000,34.4847,34.5703,33.8424,34.0544,122376.89109319,0
+ORA.US,D,20150506,000000,34.1163,34.4747,33.8801,34.391,120546.36881229,0
+ORA.US,D,20150507,000000,34.7387,35.2655,33.7767,34.1073,130194.01449245,0
+ORA.US,D,20150508,000000,34.7586,34.8323,34.2088,34.5325,178732.47666284,0
+ORA.US,D,20150511,000000,34.7874,35.4836,34.6261,34.916,133410.2310946,0
+ORA.US,D,20150512,000000,34.9747,35.1798,34.5325,35.145,144719.70583394,0
+ORA.US,D,20150513,000000,35.2456,35.3601,34.7586,35.2655,101678.8352642,0
+ORA.US,D,20150514,000000,35.4079,35.8471,35.38,35.7644,86925.207248105,0
+ORA.US,D,20150515,000000,35.8093,35.8093,35.0513,35.7216,97391.215878858,0
+ORA.US,D,20150518,000000,35.5861,36.0024,35.5025,35.9168,180743.74168129,0
+ORA.US,D,20150519,000000,35.8093,35.8969,35.0135,35.4069,107872.28640441,0
+ORA.US,D,20150520,000000,35.635,36.0124,35.4438,35.8471,97489.620258194,0
+ORA.US,D,20150521,000000,35.5961,35.9068,35.2844,35.7833,82763.103652742,0
+ORA.US,D,20150522,000000,35.8093,36.0313,35.1868,35.398,63896.574230962,0
+ORA.US,D,20150526,000000,35.2057,35.2645,34.5963,34.7367,108429.57651187,0
+ORA.US,D,20150527,000000,34.6878,35.5324,34.5963,35.5224,99821.201572653,0
+ORA.US,D,20150528,000000,34.9637,35.3491,34.7566,35.0893,72051.084073651,0
+ORA.US,D,20150529,000000,34.9737,35.2147,34.5963,35.0135,116777.88273428,0
+ORA.US,D,20150601,000000,35.2446,35.6738,34.9637,35.3392,120777.31786584,0
+ORA.US,D,20150602,000000,35.4069,35.6161,34.9348,35.5423,108739.85154467,0
+ORA.US,D,20150603,000000,35.5961,35.7316,35.1709,35.6061,126417.49540387,0
+ORA.US,D,20150604,000000,35.1629,35.5673,34.6978,34.9348,101834.47484375,0
+ORA.US,D,20150605,000000,35.144,35.144,34.5216,34.9438,82334.34171421,0
+ORA.US,D,20150608,000000,35.0513,35.389,34.878,34.905,110735.05054201,0
+ORA.US,D,20150609,000000,34.9737,35.0982,34.3891,34.8492,111257.19622829,0
+ORA.US,D,20150610,000000,34.8123,35.6648,34.8123,35.2446,143305.89597575,0
+ORA.US,D,20150611,000000,35.0793,35.154,34.631,34.887,104991.44799305,0
+ORA.US,D,20150612,000000,34.878,34.878,34.3413,34.7855,129491.12606862,0
+ORA.US,D,20150615,000000,34.6978,35.7026,34.5604,35.5423,228675.71155455,0
+ORA.US,D,20150616,000000,35.398,35.9238,35.3591,35.9168,127266.98627038,0
+ORA.US,D,20150617,000000,35.5961,35.9168,35.3591,35.5493,111372.67075505,0
+ORA.US,D,20150618,000000,35.6648,36.3021,35.6449,36.1159,184382.69546407,0
+ORA.US,D,20150619,000000,36.1638,36.3878,35.8869,36.1638,359017.332616,0
+ORA.US,D,20150622,000000,36.9167,37.4266,36.835,37.2841,263541.98975522,0
+ORA.US,D,20150623,000000,37.0381,37.0381,36.4167,36.835,118034.04476028,0
+ORA.US,D,20150624,000000,36.595,36.8251,36.4635,36.6338,103210.1279018,0
+ORA.US,D,20150625,000000,36.6149,36.6717,35.9168,36.2684,167004.28124816,0
+ORA.US,D,20150626,000000,36.3679,36.5761,36.0024,36.2514,528245.7536624,0
+ORA.US,D,20150629,000000,35.9238,36.3491,34.8203,34.8492,158313.56795072,0
+ORA.US,D,20150630,000000,35.8571,35.8571,35.2147,35.5573,176450.09753805,0
+ORA.US,D,20150701,000000,35.8769,35.9536,35.398,35.6161,106177.32117667,0
+ORA.US,D,20150702,000000,35.7555,35.7644,34.9936,35.4069,77567.754074357,0
+ORA.US,D,20150706,000000,35.2943,35.7026,35.1968,35.5961,107345.12008654,0
+ORA.US,D,20150707,000000,35.7216,36.4904,35.5961,36.1927,128324.33128507,0
+ORA.US,D,20150708,000000,35.7923,35.7993,35.3491,35.4636,79473.585829242,0
+ORA.US,D,20150709,000000,35.7395,35.867,35.1709,35.3591,101834.47484375,0
+ORA.US,D,20150710,000000,35.7465,36.4357,35.6738,36.3878,96959.441561366,0
+ORA.US,D,20150713,000000,36.9077,36.9814,36.5194,36.9267,115291.77578104,0
+ORA.US,D,20150714,000000,36.7971,36.9524,36.7194,36.8061,81730.861796039,0
+ORA.US,D,20150715,000000,36.9077,36.9914,36.4068,36.6239,68895.115050677,0
+ORA.US,D,20150716,000000,36.8061,36.9446,36.4734,36.835,82334.34171421,0
+ORA.US,D,20150717,000000,36.7594,37.0381,36.6917,36.8609,59130.99071743,0
+ORA.US,D,20150720,000000,37.2473,37.2473,36.6149,36.7792,106706.49574718,0
+ORA.US,D,20150721,000000,37.1337,37.2473,36.9524,37.1607,109042.09356692,0
+ORA.US,D,20150722,000000,36.9714,38.0201,36.9714,37.6527,128324.33128507,0
+ORA.US,D,20150723,000000,37.9166,37.9643,37.2841,37.4923,116138.25426859,0
+ORA.US,D,20150724,000000,37.304,37.6157,37.1787,37.2941,108721.77727091,0
+ORA.US,D,20150727,000000,36.8977,37.588,36.8708,37.3717,87421.245650062,0
+ORA.US,D,20150728,000000,37.4734,37.7104,37.1876,37.578,79158.29016484,0
+ORA.US,D,20150729,000000,37.588,37.7483,37.3997,37.6716,109569.25988479,0
+ORA.US,D,20150730,000000,37.3997,38.3996,37.3717,37.8897,101409.72941049,0
+ORA.US,D,20150731,000000,38.1516,38.6416,38.1337,38.3906,129277.24716251,0
+ORA.US,D,20150803,000000,38.306,38.4951,37.7761,37.833,127593.32732429,0
+ORA.US,D,20150804,000000,37.8617,38.1337,36.1638,36.2594,193176.83377243,0
+ORA.US,D,20150805,000000,36.4167,36.4357,35.6161,36.1448,137968.96458627,0
+ORA.US,D,20150806,000000,36.1349,36.1827,35.5861,35.6828,102866.71670046,0
+ORA.US,D,20150807,000000,35.389,35.6648,35.0793,35.4348,78096.928644865,0
+ORA.US,D,20150810,000000,35.9068,36.0582,35.5324,35.7555,156410.7485748,0
+ORA.US,D,20150811,000000,35.4636,35.9437,35.126,35.3123,107139.27419099,0
+ORA.US,D,20150812,000000,35.144,35.5772,34.9837,35.5224,134998.75893246,0
+ORA.US,D,20150813,000000,35.867,36.0024,35.5025,35.6928,63793.149220028,0
+ORA.US,D,20150814,000000,35.6828,36.2694,35.6828,36.1937,64006.023999816,0
+ORA.US,D,20150817,000000,35.5673,35.7395,34.3771,35.4936,150976.41693231,0
+ORA.US,D,20150818,000000,35.1061,35.4438,34.7646,34.8034,121140.81159358,0
+ORA.US,D,20150819,000000,34.649,34.887,34.1203,34.3493,118600.37200462,0
+ORA.US,D,20150820,000000,34.2237,34.677,34.0097,34.0386,119868.58354646,0
+ORA.US,D,20150821,000000,33.2408,34.435,33.0317,33.8464,162086.07053402,0
+ORA.US,D,20150824,000000,33.6183,34.6043,32.6653,32.7828,257284.27453055,0
+ORA.US,D,20150825,000000,34.0834,34.2327,32.6553,32.9131,179859.1063936,0
+ORA.US,D,20150826,000000,33.0606,33.2707,32.244,33.1841,151823.89954618,0
+ORA.US,D,20150827,000000,33.2607,33.6471,32.7439,33.6084,113208.21366756,0
+ORA.US,D,20150828,000000,33.5177,33.7139,33.0606,33.5984,79877.244609782,0
+ORA.US,D,20150831,000000,33.0317,33.3304,32.6951,33.2707,111831.55648318,0
+ORA.US,D,20150901,000000,32.5308,32.8853,32.1483,32.3256,178378.02007196,0
+ORA.US,D,20150902,000000,32.9689,33.1274,32.1971,32.7638,120926.93268748,0
+ORA.US,D,20150903,000000,32.714,33.0128,32.483,32.5975,87600.984261297,0
+ORA.US,D,20150904,000000,32.244,32.4651,32.1195,32.3436,63371.416165734,0
+ORA.US,D,20150908,000000,32.8375,32.8664,32.3535,32.6353,130452.07495662,0
+ORA.US,D,20150909,000000,32.9321,33.0785,32.5308,32.6751,112251.28128484,0
+ORA.US,D,20150910,000000,32.6453,33.7437,32.6453,33.1841,110769.19083689,0
+ORA.US,D,20150911,000000,32.9511,33.5526,32.9511,33.4241,66654.909231315,0
+ORA.US,D,20150914,000000,33.5267,33.7238,33.2119,33.4141,86965.372300896,0
+ORA.US,D,20150915,000000,33.3664,34.0287,33.3664,33.8464,73741.02866979,0
+ORA.US,D,20150916,000000,33.6084,34.3014,33.6084,34.187,66440.026198888,0
+ORA.US,D,20150917,000000,33.943,34.667,33.8544,34.187,96665.232549679,0
+ORA.US,D,20150918,000000,33.7437,34.5285,33.7437,34.405,429329.26990384,0
+ORA.US,D,20150921,000000,34.2417,34.895,33.6661,33.7627,205038.57798764,0
+ORA.US,D,20150922,000000,33.5267,33.7627,32.9769,33.1931,117859.32678063,0
+ORA.US,D,20150923,000000,33.2907,33.6371,33.0407,33.3304,127063.14862747,0
+ORA.US,D,20150924,000000,33.2319,33.4997,32.9689,33.3474,146758.08226304,0
+ORA.US,D,20150925,000000,33.6084,34.0187,32.9601,33.0218,176790.49636044,0
+ORA.US,D,20150928,000000,32.9769,33.0696,32.1483,32.1882,131380.8918024,0
+ORA.US,D,20150929,000000,32.3356,32.474,31.6833,31.982,140499.36291204,0
+ORA.US,D,20150930,000000,32.0418,32.1683,31.748,32.1683,207473.58431304,0
+ORA.US,D,20151001,000000,32.234,32.5786,31.972,32.5486,147798.3571303,0
+ORA.US,D,20151002,000000,32.3625,33.4818,32.0996,33.4818,112676.02671809,0
+ORA.US,D,20151005,000000,33.5804,34.2137,33.5804,34.187,117566.12189527,0
+ORA.US,D,20151006,000000,33.9917,34.3014,33.8643,34.0754,90140.419723944,0
+ORA.US,D,20151007,000000,34.167,34.7745,34.0386,34.7745,107810.03057258,0
+ORA.US,D,20151008,000000,34.7447,34.9926,34.443,34.9627,97757.721985568,0
+ORA.US,D,20151009,000000,35.0972,35.4069,34.5484,34.7247,60092.94373175,0
+ORA.US,D,20151012,000000,34.649,35.3203,34.5584,34.9727,99328.175549656,0
+ORA.US,D,20151013,000000,33.9141,34.5664,33.9141,34.1023,108018.88884709,0
+ORA.US,D,20151014,000000,34.2914,35.143,34.2914,34.8123,82840.421379364,0
+ORA.US,D,20151015,000000,34.8034,35.7993,34.8034,35.7833,73529.158016323,0
+ORA.US,D,20151016,000000,35.9238,36.3121,35.7395,35.8571,199643.40727162,0
+ORA.US,D,20151019,000000,35.3203,35.4936,34.9926,35.2137,97325.947668075,0
+ORA.US,D,20151020,000000,35.2047,35.5324,35.1699,35.3382,55838.46051497,0
+ORA.US,D,20151021,000000,35.3033,35.5961,34.924,34.9428,244291.8840793,0
+ORA.US,D,20151022,000000,35.2535,35.7644,35.1858,35.2137,132036.58628919,0
+ORA.US,D,20151023,000000,35.5861,35.6738,34.8393,35.3481,95850.886104362,0
+ORA.US,D,20151026,000000,35.5125,36.2883,35.5025,36.1458,163780.03163544,0
+ORA.US,D,20151027,000000,35.9636,35.9835,34.8582,35.0026,110242.02451902,0
+ORA.US,D,20151028,000000,35.1161,36.2524,35.1161,35.9835,152350.06173773,0
+ORA.US,D,20151029,000000,35.6928,36.1169,35.2535,35.9636,125687.49556941,0
+ORA.US,D,20151030,000000,35.8969,36.0681,35.3382,35.6549,94692.124331371,0
+ORA.US,D,20151102,000000,35.625,36.0871,35.5324,35.9068,75450.051666004,0
+ORA.US,D,20151103,000000,35.398,35.9935,35.3382,35.7993,129920.89213348,0
+ORA.US,D,20151104,000000,35.0125,36.7414,35.0125,36.1458,203358.6746547,0
+ORA.US,D,20151105,000000,35.635,35.7465,34.4807,34.5484,185042.40645614,0
+ORA.US,D,20151106,000000,34.2327,35.0125,33.696,34.9926,165787.28014862,0
+ORA.US,D,20151109,000000,34.7745,34.7745,33.5884,33.6761,160047.69410493,0
+ORA.US,D,20151110,000000,33.8184,34.0187,33.4141,33.8004,151291.71259671,0
+ORA.US,D,20151111,000000,34.0834,34.415,33.6661,33.924,104634.98314953,0
+ORA.US,D,20151112,000000,33.8743,34.158,33.5446,33.6471,140499.36291204,0
+ORA.US,D,20151113,000000,33.3664,33.8841,33.1741,33.2408,80724.727223651,0
+ORA.US,D,20151116,000000,33.0506,34.0584,33.0506,34.0494,140684.12215487,0
+ORA.US,D,20151117,000000,33.8374,33.8553,32.7429,32.8843,91677.737119482,0
+ORA.US,D,20151118,000000,33.1074,33.4341,32.8116,33.4051,142375.07087733,0
+ORA.US,D,20151119,000000,33.5536,33.925,33.4241,33.4908,119876.61655702,0
+ORA.US,D,20151120,000000,33.7537,34.1123,33.4629,33.705,120299.35373763,0
+ORA.US,D,20151123,000000,33.7447,34.4827,33.677,34.3134,106569.93456769,0
+ORA.US,D,20151124,000000,34.5305,34.9657,34.3034,34.9458,88620.172475844,0
+ORA.US,D,20151125,000000,34.8602,35.0056,34.6241,34.7576,84283.350900844,0
+ORA.US,D,20151127,000000,34.6162,34.9269,34.4827,34.7377,100444.76401721,0
+ORA.US,D,20151130,000000,34.5604,35.1998,34.5404,34.7964,149976.30711784,0
+ORA.US,D,20151201,000000,34.9657,35.3621,34.8323,35.2575,108337.19689045,0
+ORA.US,D,20151202,000000,35.2077,35.3421,34.4449,34.5116,58089.711723849,0
+ORA.US,D,20151203,000000,34.917,35.127,34.1222,34.169,114522.61502011,0
+ORA.US,D,20151204,000000,34.179,34.7377,34.179,34.5773,105090.8564987,0
+ORA.US,D,20151207,000000,34.1501,34.2537,33.6381,33.7537,130861.75849508,0
+ORA.US,D,20151208,000000,33.4908,33.8553,33.3384,33.5077,94802.578226543,0
+ORA.US,D,20151209,000000,33.2319,33.454,33.0974,33.2119,142266.6252348,0
+ORA.US,D,20151210,000000,33.2119,33.444,32.5098,32.7041,95373.926102481,0
+ORA.US,D,20151211,000000,32.2041,33.0038,32.1663,32.3426,133500.60246338,0
+ORA.US,D,20151214,000000,32.3336,32.474,31.8127,32.0796,118528.0749096,0
+ORA.US,D,20151215,000000,32.3794,32.5477,32.1075,32.4173,103717.21169329,0
+ORA.US,D,20151216,000000,32.7728,33.7447,32.7528,33.5724,115862.11953065,0
+ORA.US,D,20151217,000000,33.8374,33.9927,33.4818,33.7917,75939.061183722,0
+ORA.US,D,20151218,000000,33.6282,35.0912,33.6282,34.87,403885.7130877,0
+ORA.US,D,20151221,000000,34.8602,35.137,34.632,35.0713,215885.15049359,0
+ORA.US,D,20151222,000000,34.7476,35.0434,34.2157,34.87,121991.30658641,0
+ORA.US,D,20151223,000000,34.652,35.2775,34.5404,34.9856,167615.79417689,0
+ORA.US,D,20151224,000000,34.7964,35.1898,34.652,35.0155,74276.227998216,0
+ORA.US,D,20151228,000000,34.7476,35.1649,34.6062,35.0434,98537.928136013,0
+ORA.US,D,20151229,000000,34.8063,34.9856,34.632,34.7087,159160.04643827,0
+ORA.US,D,20151230,000000,34.652,34.8423,34.5683,34.6162,112223.16574788,0
+ORA.US,D,20151231,000000,34.4927,35.1002,34.2257,34.5305,135331.12474428,0
+ORA.US,D,20160104,000000,33.7348,34.1123,33.1363,33.2807,230397.78819292,0
+ORA.US,D,20160105,000000,33.2807,33.5177,32.9023,33.3564,161367.11608908,0
+ORA.US,D,20160106,000000,32.9401,33.8194,32.7041,33.7348,221214.04887248,0
+ORA.US,D,20160107,000000,33.1741,33.946,33.1741,33.4818,219888.60213041,0
+ORA.US,D,20160108,000000,33.6282,34.16,33.3961,33.4997,176960.19370847,0
+ORA.US,D,20160111,000000,33.8474,34.1123,33.705,33.9827,178220.37223977,0
+ORA.US,D,20160112,000000,34.0584,34.0584,33.1452,33.3384,147569.4163294,0
+ORA.US,D,20160113,000000,33.4341,33.6193,32.2549,32.4173,122368.85808263,0
+ORA.US,D,20160114,000000,32.6064,33.1741,32.3515,32.8116,211730.07578246,0
+ORA.US,D,20160115,000000,32.1275,32.6154,31.3567,31.8506,122470.27484093,0
+ORA.US,D,20160119,000000,32.0976,32.2141,31.745,32.0398,144167.43635808,0
+ORA.US,D,20160120,000000,31.6056,32.01,30.533,31.8327,163702.71390882,0
+ORA.US,D,20160121,000000,31.4144,31.9621,31.3207,31.6056,195625.89786631,0
+ORA.US,D,20160122,000000,31.9233,32.7528,31.9033,32.723,140736.3367235,0
+ORA.US,D,20160125,000000,32.3136,32.3515,31.4144,31.521,118992.98539564,0
+ORA.US,D,20160126,000000,31.727,32.4919,31.6056,32.3694,143444.46540786,0
+ORA.US,D,20160127,000000,32.01,32.4501,31.5966,31.6992,157017.24087192,0
+ORA.US,D,20160128,000000,32.1275,33.0884,32.0796,32.723,125677.45430621,0
+ORA.US,D,20160129,000000,32.9311,33.5724,32.9311,33.5177,202674.86463095,0
+ORA.US,D,20160201,000000,32.8365,33.2807,32.6841,32.8654,147605.5648769,0
+ORA.US,D,20160202,000000,32.4551,32.8116,32.1275,32.6064,216464.53138007,0
+ORA.US,D,20160203,000000,32.8295,33.1741,32.5965,33.0785,110768.18671057,0
+ORA.US,D,20160204,000000,33.1274,33.8014,32.9689,33.2119,80994.837203663,0
+ORA.US,D,20160205,000000,33.1074,33.3714,32.9023,33.0506,228707.84359679,0
+ORA.US,D,20160208,000000,32.2788,33.8553,32.2788,33.2319,146651.64487314,0
+ORA.US,D,20160209,000000,33.1541,33.8474,32.9859,33.687,302330.38536085,0
+ORA.US,D,20160210,000000,33.4051,33.953,33.3564,33.5814,182911.65040563,0
+ORA.US,D,20160211,000000,33.1074,33.5177,32.8943,33.2319,143558.93580832,0
+ORA.US,D,20160212,000000,33.5367,33.8014,33.202,33.7447,139428.96425519,0
+ORA.US,D,20160216,000000,33.4141,33.5724,33.1741,33.444,181804.09907496,0
+ORA.US,D,20160217,000000,33.3961,34.3702,33.2319,34.3214,315355.91198064,0
+ORA.US,D,20160218,000000,34.16,34.6162,33.9628,34.417,214167.09036049,0
+ORA.US,D,20160219,000000,34.4927,34.917,34.417,34.5116,186206.18886074,0
+ORA.US,D,20160222,000000,34.907,35.3153,34.7964,34.9269,131898.01685706,0
+ORA.US,D,20160223,000000,34.7277,35.1728,34.652,34.7964,155809.27690926,0
+ORA.US,D,20160224,000000,35.155,35.9786,34.9458,35.9786,289199.42547748,0
+ORA.US,D,20160225,000000,35.9486,36.9804,35.7356,36.8967,203018.27583231,0
+ORA.US,D,20160226,000000,36.5831,37.3907,35.9018,36.6996,255983.93094647,0
+ORA.US,D,20160229,000000,36.2932,36.5442,36.1021,36.1309,306148.07362854,0
+ORA.US,D,20160301,000000,36.4794,36.7094,36.1698,36.6219,223596.84062927,0
+ORA.US,D,20160302,000000,36.3081,37.1697,36.1121,37.1158,282508.93180899,0
+ORA.US,D,20160303,000000,37.1787,37.589,37.1247,37.3529,207889.2926094,0
+ORA.US,D,20160304,000000,37.334,38.052,37.1417,38.042,249457.10986809,0
+ORA.US,D,20160307,000000,37.2573,37.6247,37.1787,37.3717,209867.42145932,0
+ORA.US,D,20160308,000000,37.2673,37.7114,37.1974,37.3907,220671.82065982,0
+ORA.US,D,20160309,000000,37.7781,38.2023,37.6347,37.9474,208769.91139183,0
+ORA.US,D,20160310,000000,37.9773,38.8178,37.7213,38.3368,227698.69664544,0
+ORA.US,D,20160311,000000,38.6296,39.0828,38.6246,39.0329,130808.53980014,0
+ORA.US,D,20160314,000000,37.793,38.0012,37.4187,37.6964,267905.92274087,0
+ORA.US,D,20160315,000000,37.573,38.1147,37.573,37.8498,161158.25781457,0
+ORA.US,D,20160316,000000,37.8408,38.3746,37.7064,38.0102,133343.9587575,0
+ORA.US,D,20160317,000000,38.059,39.0628,37.9444,38.8806,107146.30307522,0
+ORA.US,D,20160318,000000,39.1106,39.2779,38.7262,39.1853,245878.40366452,0
+ORA.US,D,20160321,000000,38.8905,39.1554,38.6675,38.9005,189273.79476757,0
+ORA.US,D,20160322,000000,38.7361,39.1903,38.6386,38.8218,75257.259412613,0
+ORA.US,D,20160323,000000,38.6196,38.8308,38.3746,38.526,101056.27694595,0
+ORA.US,D,20160324,000000,38.4045,38.6485,38.1825,38.5818,65667.853059001,0
+ORA.US,D,20160328,000000,38.2213,38.545,38.1526,38.3946,84164.863995113,0
+ORA.US,D,20160329,000000,38.4045,39.7758,38.4045,39.6514,188703.45101796,0
+ORA.US,D,20160330,000000,39.7659,39.7659,38.9204,38.9593,136826.2688344,0
+ORA.US,D,20160331,000000,38.9593,39.4492,38.9324,39.3457,112295.4628429,0
+ORA.US,D,20160401,000000,39.0628,39.757,38.4045,39.757,113046.54933007,0
+ORA.US,D,20160404,000000,39.5299,39.5677,39.1016,39.2211,125090.04040916,0
+ORA.US,D,20160405,000000,38.9393,39.4054,38.6774,39.2052,202571.43962001,0
+ORA.US,D,20160406,000000,39.1554,39.1853,38.522,38.9104,170185.35342912,0
+ORA.US,D,20160407,000000,38.5818,38.6973,38.299,38.5629,180763.82420769,0
+ORA.US,D,20160408,000000,38.8029,39.1106,38.5539,38.6575,82880.586432153,0
+ORA.US,D,20160411,000000,38.6774,38.8806,38.2512,38.3946,93409.855021051,0
+ORA.US,D,20160412,000000,38.7262,39.1754,38.526,39.1654,100253.98001646,0
+ORA.US,D,20160413,000000,39.1654,39.4721,38.9861,39.4054,140001.31625744,0
+ORA.US,D,20160414,000000,39.3954,39.9571,39.3257,39.8247,87955.440852169,0
+ORA.US,D,20160415,000000,39.6714,40.0557,39.4921,39.9292,89932.565575756,0
+ORA.US,D,20160418,000000,40.234,40.9212,40.1184,40.7847,107766.85314083,0
+ORA.US,D,20160419,000000,41.0177,41.0177,40.711,40.961,103825.65733581,0
+ORA.US,D,20160420,000000,40.97,41.2408,40.5736,40.5816,67034.468980181,0
+ORA.US,D,20160421,000000,40.738,40.8434,40.1951,40.6722,181215.68105158,0
+ORA.US,D,20160422,000000,40.6363,41.444,40.6363,41.219,120568.45959132,0
+ORA.US,D,20160425,000000,41.2946,41.2946,40.6164,41.0277,74306.35178781,0
+ORA.US,D,20160426,000000,41.2757,41.7746,41.2757,41.6571,78286.708519298,0
+ORA.US,D,20160427,000000,41.3593,42.0385,41.2557,41.7796,148885.82593459,0
+ORA.US,D,20160428,000000,41.6571,42.1611,41.4738,41.5815,136962.83001389,0
+ORA.US,D,20160429,000000,41.4738,41.8095,41.1622,41.4061,104758.49068687,0
+ORA.US,D,20160502,000000,41.219,41.9997,41.1711,41.7408,141085.77268277,0
+ORA.US,D,20160503,000000,41.444,41.5715,40.5137,41.1522,177352.80709951,0
+ORA.US,D,20160504,000000,40.9988,41.677,40.9988,41.4141,142279.67887695,0
+ORA.US,D,20160505,000000,42.7616,43.0594,41.7129,41.7995,209830.26878549,0
+ORA.US,D,20160506,000000,40.961,41.5815,40.1861,41.0576,194792.47302091,0
+ORA.US,D,20160509,000000,40.8733,41.1622,40.5915,41.0077,181800.08256967,0
+ORA.US,D,20160510,000000,41.0576,41.5236,40.7747,41.4738,141867.98708586,0
+ORA.US,D,20160511,000000,41.4838,41.5038,40.0637,40.5915,121586.64367955,0
+ORA.US,D,20160512,000000,40.8136,40.8136,40.3784,40.6543,93237.145294053,0
+ORA.US,D,20160513,000000,40.6543,40.701,40.1763,40.6722,118035.04888659,0
+ORA.US,D,20160516,000000,40.8047,41.0675,40.691,40.8047,133762.67943284,0
+ORA.US,D,20160517,000000,40.6811,40.6811,39.9751,40.1941,205184.17630401,0
+ORA.US,D,20160518,000000,39.8037,40.4252,39.6374,39.9014,141599.88535849,0
+ORA.US,D,20160519,000000,39.509,40.4173,39.3536,40.3874,79759.761830371,0
+ORA.US,D,20160520,000000,40.5994,40.738,40.3584,40.6623,107246.7157072,0
+ORA.US,D,20160523,000000,40.8236,41.2856,40.8136,41.0785,194840.67108427,0
+ORA.US,D,20160524,000000,41.3603,41.9738,41.3513,41.8015,186888.99475817,0
+ORA.US,D,20160525,000000,42.0016,42.0016,41.3434,41.4649,121999.33959698,0
+ORA.US,D,20160526,000000,41.6491,41.7238,41.3603,41.3693,92169.75901616,0
+ORA.US,D,20160527,000000,41.4848,41.696,41.2767,41.455,76901.014198043,0
+ORA.US,D,20160531,000000,41.4649,41.7148,41.2388,41.679,148325.52344817,0
+ORA.US,D,20160601,000000,41.3513,41.686,41.1433,41.6293,105046.67494062,0
+ORA.US,D,20160602,000000,41.3693,41.5923,40.9898,41.5735,109423.66156842,0
+ORA.US,D,20160603,000000,41.6491,41.928,41.6013,41.7238,80211.618674258,0
+ORA.US,D,20160606,000000,41.9558,42.4917,41.8891,42.3641,171702.58829827,0
+ORA.US,D,20160607,000000,42.5295,42.6809,42.4219,42.4817,103662.98887202,0
+ORA.US,D,20160608,000000,42.1172,42.6709,42.1172,42.2964,109508.00817929,0
+ORA.US,D,20160609,000000,42.0495,42.2686,41.8792,42.0306,116865.24172408,0
+ORA.US,D,20160610,000000,41.9638,41.9638,41.191,41.22,130324.55091401,0
+ORA.US,D,20160613,000000,41.0785,41.6093,40.8434,40.971,238355.48927694,0
+ORA.US,D,20160614,000000,40.8733,41.425,40.6503,41.0875,209572.20832131,0
+ORA.US,D,20160615,000000,41.1721,41.445,41.0187,41.2298,116750.77132364,0
+ORA.US,D,20160616,000000,40.738,40.8833,40.2608,40.7479,154374.38039834,0
+ORA.US,D,20160617,000000,40.6543,40.981,40.5039,40.7558,249780.43854305,0
+ORA.US,D,20160620,000000,41.5147,41.8304,41.3883,41.3972,180788.92736569,0
+ORA.US,D,20160621,000000,41.455,41.5097,41.1143,41.3046,88609.127086326,0
+ORA.US,D,20160622,000000,41.3135,41.5346,40.971,41.0287,89453.597321236,0
+ORA.US,D,20160623,000000,41.3883,41.4848,40.9212,41.425,128791.25002376,0
+ORA.US,D,20160624,000000,40.1753,40.7947,39.6981,39.8634,410431.61256616,0
+ORA.US,D,20160627,000000,39.4224,39.8536,39.2958,39.5189,205447.25739978,0
+ORA.US,D,20160628,000000,39.9651,40.9023,39.7181,40.5816,202654.78210455,0
+ORA.US,D,20160629,000000,41.0486,41.2856,40.691,41.0875,143967.61522045,0
+ORA.US,D,20160630,000000,40.8047,41.8304,40.8047,41.8205,164814.28174478,0
+ORA.US,D,20160701,000000,41.936,42.1123,41.455,41.8205,108737.84329204,0
+ORA.US,D,20160705,000000,41.5346,41.7059,41.1233,41.5825,249788.47155361,0
+ORA.US,D,20160706,000000,41.4649,41.6591,41.22,41.2767,134280.80861382,0
+ORA.US,D,20160707,000000,41.2298,41.3693,40.8236,41.3434,111403.79867097,0
+ORA.US,D,20160708,000000,41.5923,42.0594,41.4848,41.9738,149503.36362123,0
+ORA.US,D,20160711,000000,42.1839,42.1839,41.9181,41.9918,135727.75464059,0
+ORA.US,D,20160712,000000,42.2298,42.5674,41.7288,42.2028,148201.01178452,0
+ORA.US,D,20160713,000000,42.1939,42.6012,42.1172,42.5674,108415.51874339,0
+ORA.US,D,20160714,000000,42.6998,43.0444,42.6809,42.6898,155604.43514003,0
+ORA.US,D,20160715,000000,42.899,43.0154,42.6521,42.8701,136853.38024503,0
+ORA.US,D,20160718,000000,43.1877,43.369,43.0822,43.141,117627.37360078,0
+ORA.US,D,20160719,000000,43.1877,43.2437,42.6431,42.7854,76045.498573616,0
+ORA.US,D,20160720,000000,42.7655,42.9278,42.5674,42.6809,65003.121435327,0
+ORA.US,D,20160721,000000,42.5384,42.8144,42.4418,42.7655,91883.583015031,0
+ORA.US,D,20160722,000000,42.6809,43.2247,42.6809,43.1011,54825.297058343,0
+ORA.US,D,20160725,000000,43.2834,43.5074,43.1788,43.2834,116220.5926268,0
+ORA.US,D,20160726,000000,43.2934,43.5114,43.0444,43.4347,101173.75972536,0
+ORA.US,D,20160727,000000,43.4627,43.4627,42.7754,43.1211,100545.17664919,0
+ORA.US,D,20160728,000000,43.4447,43.609,43.141,43.4925,102639.7841522,0
+ORA.US,D,20160729,000000,43.609,44.084,43.146,43.618,133801.84035931,0
+ORA.US,D,20160801,000000,43.8281,44.0004,43.618,43.7684,135501.82621865,0
+ORA.US,D,20160802,000000,43.9137,43.9337,43.5114,43.7207,155857.47497261,0
+ORA.US,D,20160803,000000,44.8191,46.9264,44.6597,46.2551,391541.98823902,0
+ORA.US,D,20160804,000000,45.6048,45.8528,45.1945,45.4514,204228.2480476,0
+ORA.US,D,20160805,000000,45.5859,45.805,45.2134,45.7124,217669.48296377,0
+ORA.US,D,20160808,000000,46.1007,46.1585,45.8628,45.9494,128080.32858938,0
+ORA.US,D,20160809,000000,46.045,46.4274,45.9106,46.0261,145538.06878454,0
+ORA.US,D,20160810,000000,46.2154,46.2154,45.6646,45.7124,97620.156679761,0
+ORA.US,D,20160811,000000,45.9784,46.055,45.6447,45.6546,208875.34465541,0
+ORA.US,D,20160812,000000,45.7413,46.3717,45.5581,45.5679,95226.319533477,0
+ORA.US,D,20160815,000000,45.6248,46.2361,45.6248,45.8428,178249.49190304,0
+ORA.US,D,20160816,000000,45.7413,45.7413,45.1846,45.2025,107279.85187575,0
+ORA.US,D,20160817,000000,45.2503,45.7324,44.9336,45.6924,159520.52778705,0
+ORA.US,D,20160818,000000,45.6148,46.3228,45.5679,46.313,89253.776183606,0
+ORA.US,D,20160819,000000,46.0361,46.2461,45.6924,46.0261,146468.89388296,0
+ORA.US,D,20160822,000000,46.046,46.3617,45.8817,46.2263,110469.96119359,0
+ORA.US,D,20160823,000000,46.4194,46.781,46.4194,46.543,104386.96394856,0
+ORA.US,D,20160824,000000,46.4454,46.5151,46.1944,46.4951,109149.53508314,0
+ORA.US,D,20160825,000000,46.4104,46.9553,46.4104,46.7063,95534.586313641,0
+ORA.US,D,20160826,000000,46.8567,47.51,46.2074,46.294,96669.249054958,0
+ORA.US,D,20160829,000000,46.303,46.8865,45.9394,46.6395,101568.38136902,0
+ORA.US,D,20160830,000000,46.8089,46.8287,46.3617,46.525,101093.42961978,0
+ORA.US,D,20160831,000000,46.2561,46.4194,45.7761,46.3228,162326.05672444,0
+ORA.US,D,20160901,000000,46.1974,46.5907,46.0171,46.4374,119151.63735415,0
+ORA.US,D,20160902,000000,46.7341,47.4034,46.525,46.9353,79925.442673129,0
+ORA.US,D,20160906,000000,46.6864,47.0797,46.5907,46.9064,151331.8776495,0
+ORA.US,D,20160907,000000,46.7242,47.3377,46.6674,47.1833,104002.38356809,0
+ORA.US,D,20160908,000000,47.5677,48.9898,47.4213,48.6881,313852.73487997,0
+ORA.US,D,20160909,000000,48.2558,48.2558,46.8187,46.8287,114803.77038964,0
+ORA.US,D,20160912,000000,46.0928,47.002,45.9912,47.002,160795.76821314,0
+ORA.US,D,20160913,000000,46.2751,46.3717,45.7224,45.9294,142652.20974158,0
+ORA.US,D,20160914,000000,45.4425,45.8917,45.3151,45.6248,203439.00476028,0
+ORA.US,D,20160915,000000,45.8917,46.1684,45.8428,46.0838,156311.34006913,0
+ORA.US,D,20160916,000000,46.1207,46.7153,45.8328,46.6864,474739.87858821,0
+ORA.US,D,20160919,000000,46.553,47.1375,46.4851,47.031,125457.55064218,0
+ORA.US,D,20160920,000000,46.8865,47.285,46.8865,47.0607,99051.036685405,0
+ORA.US,D,20160921,000000,46.8487,47.4213,46.7242,47.3675,162956.64805324,0
+ORA.US,D,20160922,000000,47.3277,48.1224,47.3277,47.8815,174578.40607803,0
+ORA.US,D,20160923,000000,47.8725,48.2509,47.729,48.0178,83955.001594285,0
+ORA.US,D,20160926,000000,47.6345,47.7858,47.0509,47.0607,154718.79572601,0
+ORA.US,D,20160927,000000,47.1375,47.5867,46.8964,47.5,179280.72963342,0
+ORA.US,D,20160928,000000,47.231,47.6245,46.9154,47.6245,132260.50645849,0
+ORA.US,D,20160929,000000,46.8187,46.8287,45.5381,45.5481,367394.75850167,0
+ORA.US,D,20160930,000000,45.7024,46.6494,45.4704,46.3328,306620.01299882,0
+ORA.US,D,20161003,000000,46.4284,46.4284,45.7671,46.2561,128975.00514027,0
+ORA.US,D,20161004,000000,46.1684,46.2561,45.2354,45.3061,184734.13967597,0
+ORA.US,D,20161005,000000,45.4514,45.5281,45.1935,45.2224,171010.74526396,0
+ORA.US,D,20161006,000000,44.8081,45.4026,44.5233,45.089,238796.30073131,0
+ORA.US,D,20161007,000000,45.1178,45.5679,44.5631,44.593,207738.67366145,0
+ORA.US,D,20161010,000000,44.611,45.5769,44.601,45.4325,184787.35837093,0
+ORA.US,D,20161011,000000,45.325,45.4514,44.5133,44.6766,139109.65208551,0
+ORA.US,D,20161012,000000,44.6298,45.3061,44.6298,45.089,184403.78211678,0
+ORA.US,D,20161013,000000,44.8968,45.5859,44.8668,45.3738,159451.24307099,0
+ORA.US,D,20161014,000000,45.6347,45.7413,44.9366,44.9465,93510.267653026,0
+ORA.US,D,20161017,000000,45.1078,45.5191,45.089,45.2691,121455.10313166,0
+ORA.US,D,20161018,000000,45.9106,46.6714,45.4226,45.9584,134992.73417454,0
+ORA.US,D,20161019,000000,45.8917,46.046,45.5481,45.7324,75451.055792325,0
+ORA.US,D,20161020,000000,45.7492,45.9444,45.4325,45.6148,58743.397958006,0
+ORA.US,D,20161021,000000,45.2224,45.6148,44.7513,45.1935,77281.578073228,0
+ORA.US,D,20161024,000000,45.5381,46.0261,45.2224,45.4026,67297.550075955,0
+ORA.US,D,20161025,000000,45.3638,45.5191,45.1556,45.2603,61720.632496065,0
+ORA.US,D,20161026,000000,44.9844,45.2503,44.6378,44.6936,131668.07192984,0
+ORA.US,D,20161027,000000,44.7603,44.8569,44.4087,44.837,185022.32392974,0
+ORA.US,D,20161028,000000,44.9067,45.6825,44.7225,45.0421,103364.76335505,0
+ORA.US,D,20161031,000000,45.0043,46.2164,44.7603,46.1595,207127.16073272,0
+ORA.US,D,20161101,000000,46.1207,46.6864,45.7761,45.8817,242548.72078822,0
+ORA.US,D,20161102,000000,45.4026,45.4026,44.7603,44.7892,164065.20351025,0
+ORA.US,D,20161103,000000,45.1556,45.6048,44.9565,45.4514,130855.73373717,0
+ORA.US,D,20161104,000000,45.6148,45.8528,45.2503,45.4325,137644.63178498,0
+ORA.US,D,20161107,000000,46.1874,46.5817,45.9016,46.3917,159707.29528253,0
+ORA.US,D,20161108,000000,47.1176,47.2898,45.4026,45.4226,264557.16146449,0
+ORA.US,D,20161109,000000,44.4765,45.4614,43.8341,45.0521,250233.29951326,0
+ORA.US,D,20161110,000000,44.0363,44.601,43.3551,44.0363,222883.91094224,0
+ORA.US,D,20161111,000000,44.091,44.8768,44.091,44.6667,230919.9338792,0
+ORA.US,D,20161114,000000,44.6478,44.9366,44.3798,44.7603,165400.69151552,0
+ORA.US,D,20161115,000000,44.6667,45.0421,44.601,44.7693,149283.45995721,0
+ORA.US,D,20161116,000000,44.3898,44.6936,43.7097,44.1877,123248.47273873,0
+ORA.US,D,20161117,000000,44.602,45.0053,44.2096,44.4287,205282.58068334,0
+ORA.US,D,20161118,000000,44.4566,45.1478,44.4566,44.9953,138796.36467374,0
+ORA.US,D,20161121,000000,44.9854,45.3748,44.9675,45.0531,98466.63516731,0
+ORA.US,D,20161122,000000,44.9475,46.1904,44.9176,46.0391,117990.86732853,0
+ORA.US,D,20161123,000000,45.7781,46.5668,45.7144,46.1904,99944.709109983,0
+ORA.US,D,20161125,000000,46.1904,46.5847,46.0101,46.4224,55159.671122819,0
+ORA.US,D,20161128,000000,46.3447,47.1584,46.3447,46.756,129199.92943589,0
+ORA.US,D,20161129,000000,46.8806,47.0747,46.5668,46.8029,102987.21185883,0
+ORA.US,D,20161130,000000,46.6534,46.6534,45.5601,45.8458,140294.52114282,0
+ORA.US,D,20161201,000000,45.6755,45.7433,44.4765,44.828,133173.25728315,0
+ORA.US,D,20161202,000000,45.0153,45.8358,45.0153,45.3658,102268.25741389,0
+ORA.US,D,20161205,000000,45.7144,46.1237,45.4923,46.0201,139014.26008513,0
+ORA.US,D,20161206,000000,46.1047,46.2681,45.4345,45.9902,120642.76493898,0
+ORA.US,D,20161207,000000,45.8847,47.1684,45.8847,47.0657,134800.94604746,0
+ORA.US,D,20161208,000000,46.9004,47.725,46.6237,47.6573,158982.31607968,0
+ORA.US,D,20161209,000000,47.8018,48.2151,46.8944,48.0896,170173.30391329,0
+ORA.US,D,20161212,000000,48.0626,48.8544,47.995,48.5885,108016.88059445,0
+ORA.US,D,20161213,000000,48.6463,49.699,48.6463,49.3931,204826.70733417,0
+ORA.US,D,20161214,000000,49.0754,49.46,48.4631,48.473,140709.22531287,0
+ORA.US,D,20161215,000000,48.1085,48.9431,47.5817,48.8076,179575.94277142,0
+ORA.US,D,20161216,000000,48.9431,49.5177,48.8176,48.9431,407255.56101678,0
+ORA.US,D,20161219,000000,49.4878,50.6868,49.3284,50.2954,350699.1501832,0
+ORA.US,D,20161220,000000,50.2267,50.7645,50.0843,50.3144,288905.21646579,0
+ORA.US,D,20161221,000000,50.2177,50.5126,50.16,50.17,224323.82808476,0
+ORA.US,D,20161222,000000,49.919,50.4847,49.8722,50.2954,162033.8559654,0
+ORA.US,D,20161223,000000,50.3233,50.8043,49.8811,50.5325,192266.09120042,0
+ORA.US,D,20161227,000000,50.8043,51.5881,50.637,51.2136,160965.46556118,0
+ORA.US,D,20161228,000000,51.4566,51.5314,50.8143,51.0882,123825.84537259,0
+ORA.US,D,20161229,000000,51.3292,51.5781,51.1838,51.4846,135132.30773298,0
+ORA.US,D,20161230,000000,51.6538,51.6538,51.0882,51.3989,139571.55019259,0
+ORA.US,D,20170103,000000,51.2725,51.2903,50.4369,50.7357,176735.26941285,0
+ORA.US,D,20170104,000000,50.6868,51.1838,50.647,51.0783,131823.7115094,0
+ORA.US,D,20170105,000000,50.6968,50.7357,50.0943,50.381,91202.785370241,0
+ORA.US,D,20170106,000000,50.5803,50.6182,50.1222,50.408,192332.36353752,0
+ORA.US,D,20170109,000000,50.151,50.2267,49.3085,49.4977,188989.62701907,0
+ORA.US,D,20170110,000000,49.4977,50.5126,49.4977,50.3732,230863.70280528,0
+ORA.US,D,20170111,000000,51.0783,51.136,50.2177,50.677,272182.49673667,0
+ORA.US,D,20170112,000000,50.8043,50.9548,50.0306,50.381,242369.98630331,0
+ORA.US,D,20170113,000000,50.7456,50.91,50.423,50.7655,92517.186722792,0
+ORA.US,D,20170117,000000,51.2136,51.7604,50.7855,51.7216,217231.68388836,0
+ORA.US,D,20170118,000000,51.9526,52.1927,51.5851,51.6828,206700.40704683,0
+ORA.US,D,20170119,000000,51.1171,51.2336,50.5036,50.6102,112129.78200014,0
+ORA.US,D,20170120,000000,50.5126,50.9388,50.2666,50.7357,101294.25488374,0
+ORA.US,D,20170123,000000,50.7954,50.9747,50.2127,50.7068,95295.60424954,0
+ORA.US,D,20170124,000000,50.891,51.6141,50.891,51.2635,106262.67191385,0
+ORA.US,D,20170125,000000,51.7216,51.8471,51.2336,51.5881,115156.21872788,0
+ORA.US,D,20170126,000000,51.4945,51.8759,51.4368,51.8561,126335.15704565,0
+ORA.US,D,20170127,000000,52.0502,52.0502,51.4566,51.7794,101883.67703342,0
+ORA.US,D,20170130,000000,51.2814,51.4368,50.637,51.2635,151218.41137537,0
+ORA.US,D,20170131,000000,51.6927,51.9337,51.2814,51.4756,228669.68679663,0
+ORA.US,D,20170201,000000,51.5403,51.8281,51.0503,51.2535,89773.913617236,0
+ORA.US,D,20170202,000000,51.0125,51.5314,50.8711,51.4368,103480.23788181,0
+ORA.US,D,20170203,000000,51.7305,52.3948,51.5045,52.0502,143873.22734639,0
+ORA.US,D,20170206,000000,51.7983,52.0951,51.5503,51.7883,146533.15796742,0
+ORA.US,D,20170207,000000,51.8081,52.1827,51.6728,51.7704,140349.7480904,0
+ORA.US,D,20170208,000000,51.2136,51.629,50.7954,51.5781,275183.83030641,0
+ORA.US,D,20170209,000000,51.7704,52.115,51.6101,52.0861,137770.14757496,0
+ORA.US,D,20170210,000000,52.2116,52.9386,51.9626,52.6986,182260.97655044,0
+ORA.US,D,20170213,000000,52.9964,53.3827,52.5571,53.3727,160941.36652951,0
+ORA.US,D,20170214,000000,53.333,53.333,52.4984,53.2064,143211.50810168,0
+ORA.US,D,20170215,000000,52.9386,53.8318,52.6897,53.4405,188421.2915221,0
+ORA.US,D,20170216,000000,53.294,54.1675,53.1885,54.1476,179577.95102407,0
+ORA.US,D,20170217,000000,54.4264,54.5868,53.6875,54.1963,246914.66202649,0
+ORA.US,D,20170221,000000,54.1476,55.0121,53.9853,54.8676,185556.51913185,0
+ORA.US,D,20170222,000000,54.7621,55.0209,54.3109,54.772,171457.58147625,0
+ORA.US,D,20170223,000000,54.6634,54.8775,54.292,54.6734,179690.41317188,0
+ORA.US,D,20170224,000000,54.541,55.4721,54.4165,55.2011,130832.63883181,0
+ORA.US,D,20170227,000000,55.2011,55.2011,54.1963,54.4165,159911.13292545,0
+ORA.US,D,20170228,000000,53.075,53.6675,52.4784,52.846,285718.11952691,0
+ORA.US,D,20170301,000000,54.1476,57.1542,53.7552,56.7657,517966.51252713,0
+ORA.US,D,20170302,000000,56.6174,56.9868,55.4801,55.6124,308478.65081668,0
+ORA.US,D,20170303,000000,55.749,56.2767,54.6734,55.5388,238203.86620266,0
+ORA.US,D,20170306,000000,55.9113,56.007,55.3167,55.4801,150861.94653186,0
+ORA.US,D,20170307,000000,55.6921,55.8447,55.3546,55.4034,162791.97133681,0
+ORA.US,D,20170308,000000,55.4034,55.6036,54.8815,55.268,166327.50010865,0
+ORA.US,D,20170309,000000,54.8676,55.0408,54.282,54.4264,143584.03896632,0
+ORA.US,D,20170310,000000,54.4752,55.2111,54.4752,54.9921,185181.98001459,0
+ORA.US,D,20170313,000000,55.1454,55.1734,54.6824,54.8088,155123.45863288,0
+ORA.US,D,20170314,000000,54.7611,54.8188,53.7223,54.6824,243705.47430857,0
+ORA.US,D,20170315,000000,54.9921,57.201,54.9921,56.5387,601971.7204374,0
+ORA.US,D,20170316,000000,56.8673,56.8673,55.501,55.5757,344722.59032804,0
+ORA.US,D,20170317,000000,55.9511,56.222,55.6941,55.751,269443.2401364,0
+ORA.US,D,20170320,000000,55.8097,55.9044,55.2789,55.5488,145780.06322761,0
+ORA.US,D,20170321,000000,55.5957,55.8804,54.3178,54.3258,240750.33054955,0
+ORA.US,D,20170322,000000,54.1247,54.6624,53.9335,54.1346,264964.83675032,0
+ORA.US,D,20170323,000000,53.9145,54.4045,53.6237,53.9533,264341.27430574,0
+ORA.US,D,20170324,000000,54.3458,54.9244,54.0858,54.4643,177736.38335364,0
+ORA.US,D,20170327,000000,54.3656,54.9731,53.7592,54.8288,205445.24914714,0
+ORA.US,D,20170328,000000,55.0408,55.1824,54.6824,55.1156,175642.77997696,0
+ORA.US,D,20170329,000000,54.9921,55.1824,54.5121,54.8855,140473.25562773,0
+ORA.US,D,20170330,000000,54.8676,55.0309,54.4145,54.9144,152794.88969737,0
+ORA.US,D,20170331,000000,54.6624,55.269,54.6624,54.8775,198554.93434102,0
+ORA.US,D,20170403,000000,55.0408,55.5957,54.5958,55.4343,243378.12912833,0
+ORA.US,D,20170404,000000,55.3556,55.5957,55.1923,55.4531,191040.052964,0
+ORA.US,D,20170405,000000,55.8297,56.4252,55.3277,55.4921,270248.54944484,0
+ORA.US,D,20170406,000000,55.9331,56.731,55.0777,56.2021,361726.46542668,0
+ORA.US,D,20170407,000000,56.1732,56.1732,55.2021,55.2221,194207.0673765,0
+ORA.US,D,20170410,000000,55.761,55.761,55.0209,55.2121,89856.251975456,0
+ORA.US,D,20170411,000000,55.0408,56.1444,54.9921,55.991,172984.85760859,0
+ORA.US,D,20170412,000000,56.3873,56.974,55.6055,55.8754,218251.87622924,0
+ORA.US,D,20170413,000000,55.7121,55.7121,54.9374,55.0309,153100.14409858,0
+ORA.US,D,20170417,000000,55.1644,55.751,54.9154,55.731,86720.365478877,0
+ORA.US,D,20170418,000000,55.1355,55.6144,54.9493,55.3457,125622.22735863,0
+ORA.US,D,20170419,000000,55.5488,55.7121,54.9821,55.1734,119689.84906155,0
+ORA.US,D,20170420,000000,54.9921,55.4441,54.6555,55.259,138238.07043996,0
+ORA.US,D,20170421,000000,55.1824,55.7798,54.6047,55.5209,159885.02564114,0
+ORA.US,D,20170424,000000,56.5197,56.974,56.0945,56.472,176123.75648412,0
+ORA.US,D,20170425,000000,56.6612,57.1611,56.491,56.8096,183813.35584078,0
+ORA.US,D,20170426,000000,56.701,57.6163,56.6224,57.1611,148212.05717403,0
+ORA.US,D,20170427,000000,56.965,57.5316,56.701,56.8962,135662.4864298,0
+ORA.US,D,20170428,000000,56.965,57.1363,56.5855,56.7807,139103.62732758,0
+ORA.US,D,20170501,000000,56.8673,56.8673,56.3674,56.701,107787.93979354,0
+ORA.US,D,20170502,000000,56.7508,59.1141,56.3873,57.6591,486962.10415222,0
+ORA.US,D,20170503,000000,57.6591,57.7278,56.6612,56.8673,165488.05050534,0
+ORA.US,D,20170504,000000,57.1611,57.1611,55.1464,55.751,375479.9836283,0
+ORA.US,D,20170505,000000,55.761,56.0477,55.501,55.8674,220119.55118396,0
+ORA.US,D,20170508,000000,54.7113,55.2491,54.1943,55.2401,579056.55369439,0
+ORA.US,D,20170509,000000,56.4252,58.0774,55.0857,55.4531,673989.6683425,0
+ORA.US,D,20170510,000000,55.269,55.2789,54.4543,55.1554,312852.62506551,0
+ORA.US,D,20170511,000000,55.1355,55.6344,55.0488,55.4044,249127.75643522,0
+ORA.US,D,20170512,000000,55.3655,55.9411,54.6913,54.8388,136207.72702143,0
+ORA.US,D,20170515,000000,54.5958,55.4531,54.5021,54.7113,191748.96614576,0
+ORA.US,D,20170516,000000,54.7988,55.0688,54.4643,54.5758,152749.70401298,0
+ORA.US,D,20170517,000000,54.3178,54.7511,53.575,54.2233,284311.33855293,0
+ORA.US,D,20170518,000000,54.3856,54.6834,53.8328,54.4643,217268.83656219,0
+ORA.US,D,20170519,000000,54.5499,55.0768,54.3128,54.8098,137960.93157571,0
+ORA.US,D,20170522,000000,54.8955,55.5328,54.8785,55.4451,175215.02216475,0
+ORA.US,D,20170523,000000,55.5687,56.446,55.4551,55.763,189158.3202408,0
+ORA.US,D,20170524,000000,55.5687,56.1812,55.5687,55.9641,101856.56562279,0
+ORA.US,D,20170525,000000,55.9361,56.2549,55.6664,56.0218,111922.93197828,0
+ORA.US,D,20170526,000000,57.8413,58.1301,56.6552,57.2637,288091.87414679,0
+ORA.US,D,20170530,000000,57.195,57.5266,56.7847,57.2836,174341.43226657,0
+ORA.US,D,20170531,000000,57.3135,57.5535,56.93,57.3035,339433.85700191,0
+ORA.US,D,20170601,000000,57.3812,57.6741,56.3415,57.44,166269.2607821,0
+ORA.US,D,20170602,000000,57.6551,58.2088,57.3902,57.7029,166510.25109883,0
+ORA.US,D,20170605,000000,57.3812,57.6381,56.2827,56.456,232222.28571592,0
+ORA.US,D,20170606,000000,56.1274,56.95,55.7231,56.5964,211548.32891858,0
+ORA.US,D,20170607,000000,57.2836,57.8811,56.8524,57.5266,306714.40087288,0
+ORA.US,D,20170608,000000,57.7626,58.17,57.0974,58.1411,217179.46931974,0
+ORA.US,D,20170609,000000,58.2287,58.7277,57.8921,58.409,218522.99033556,0
+ORA.US,D,20170612,000000,58.2556,58.409,57.7925,58.3304,129510.2044687,0
+ORA.US,D,20170613,000000,58.5544,59.0434,58.3492,58.9587,141175.13992523,0
+ORA.US,D,20170614,000000,59.0054,59.0054,58.3304,58.5834,124817.9221765,0
+ORA.US,D,20170615,000000,57.9987,58.7087,57.8711,58.5634,105142.066941,0
+ORA.US,D,20170616,000000,57.3135,58.6699,55.503,58.4687,341679.08345288,0
+ORA.US,D,20170619,000000,58.9587,59.1011,58.1501,58.17,132390.03875374,0
+ORA.US,D,20170620,000000,58.1221,58.3304,57.5864,57.9688,123508.54145556,0
+ORA.US,D,20170621,000000,57.9011,58.0455,57.2248,57.3424,146092.34651304,0
+ORA.US,D,20170622,000000,57.3812,58.0186,57.3513,57.4201,85389.898105208,0
+ORA.US,D,20170623,000000,57.45,57.7925,57.2198,57.6292,216409.30443249,0
+ORA.US,D,20170626,000000,57.8911,58.17,57.5675,57.7626,107027.8161695,0
+ORA.US,D,20170627,000000,57.8811,58.1121,57.1751,57.1751,187817.81160393,0
+ORA.US,D,20170628,000000,57.5266,57.9588,57.3812,57.4898,111862.68439909,0
+ORA.US,D,20170629,000000,57.4698,57.4698,56.3804,56.8036,140507.3959226,0
+ORA.US,D,20170630,000000,56.7349,56.9968,56.1762,56.4939,138077.4102288,0
+ORA.US,D,20170703,000000,56.7448,56.7847,56.3504,56.5227,57636.850753641,0
+ORA.US,D,20170705,000000,56.3993,56.4272,55.4931,55.6164,218957.77703202,0
+ORA.US,D,20170706,000000,54.8785,55.5468,54.6734,54.8298,212440.99721684,0
+ORA.US,D,20170707,000000,54.9741,55.4264,54.9543,55.3377,147888.72849908,0
+ORA.US,D,20170710,000000,54.9054,54.9054,53.6227,53.9723,244295.90058458,0
+ORA.US,D,20170711,000000,53.9434,54.2601,53.4156,53.7413,128980.02577187,0
+ORA.US,D,20170712,000000,55.0031,55.3874,54.4921,54.8865,176482.22958027,0
+ORA.US,D,20170713,000000,54.7819,55.0219,54.5021,54.8298,141142.00375667,0
+ORA.US,D,20170714,000000,55.0768,55.8397,55.0768,55.6164,143439.44477627,0
+ORA.US,D,20170717,000000,55.6164,55.9541,55.4164,55.8594,139581.59145579,0
+ORA.US,D,20170718,000000,55.7141,56.0877,55.4451,55.8964,162518.84897784,0
+ORA.US,D,20170719,000000,55.9263,56.3704,55.9263,56.235,104206.22121101,0
+ORA.US,D,20170720,000000,56.2927,56.456,56.0079,56.2927,151378.06746021,0
+ORA.US,D,20170721,000000,57.1452,57.1452,56.3217,56.5964,159321.71077576,0
+ORA.US,D,20170724,000000,56.456,56.5696,55.8117,56.245,138106.52989207,0
+ORA.US,D,20170725,000000,56.5607,56.9102,56.2549,56.725,128006.02324172,0
+ORA.US,D,20170726,000000,56.475,57.4798,56.3704,56.959,158932.10976368,0
+ORA.US,D,20170727,000000,56.7647,56.8255,56.1374,56.3217,124956.49160863,0
+ORA.US,D,20170728,000000,55.8117,56.969,55.8117,56.8325,134957.58975334,0
+ORA.US,D,20170731,000000,57.1751,57.5715,56.8425,57.0885,96795.768971247,0
+ORA.US,D,20170801,000000,57.3613,58.1789,57.3225,57.9111,136222.78891622,0
+ORA.US,D,20170802,000000,58.1988,58.5444,57.6113,58.2924,157074.47607215,0
+ORA.US,D,20170803,000000,57.9399,58.0275,55.1066,55.4931,270442.34582456,0
+ORA.US,D,20170804,000000,55.3477,55.9361,54.6336,55.8117,204873.9012712,0
+ORA.US,D,20170807,000000,55.5977,56.6453,55.5877,55.8594,228889.59046066,0
+ORA.US,D,20170808,000000,56.2737,56.4083,55.2281,55.3297,173326.2605573,0
+ORA.US,D,20170809,000000,55.6075,56.004,55.2998,55.5229,144028.86692596,0
+ORA.US,D,20170810,000000,54.4443,55.1464,53.9335,54.5499,228886.5780817,0
+ORA.US,D,20170811,000000,54.058,54.5121,53.084,54.1137,153503.80287912,0
+ORA.US,D,20170814,000000,54.9453,55.6971,54.6923,55.0141,169905.20218592,0
+ORA.US,D,20170815,000000,55.3884,55.4074,54.1038,54.4145,154438.64448281,0
+ORA.US,D,20170816,000000,54.4732,54.6535,54.049,54.5121,139662.92568769,0
+ORA.US,D,20170817,000000,54.8865,55.0688,53.6127,53.6127,212167.87485786,0
+ORA.US,D,20170818,000000,53.3647,53.9036,53.2074,53.7103,232269.47965293,0
+ORA.US,D,20170821,000000,54.0201,54.3128,53.5928,54.1336,193171.81314084,0
+ORA.US,D,20170822,000000,54.4244,54.4831,53.573,54.3856,194596.66838856,0
+ORA.US,D,20170823,000000,54.2233,54.3558,53.826,54.0012,157984.21451785,0
+ORA.US,D,20170824,000000,53.8837,54.0669,53.6028,53.787,148286.3625217,0
+ORA.US,D,20170825,000000,53.9613,54.1137,53.5082,53.565,139410.88998143,0
+ORA.US,D,20170828,000000,53.6127,54.28,53.3847,54.1933,195351.77138101,0
+ORA.US,D,20170829,000000,53.548,54.6057,53.5132,54.3656,193375.65078375,0
+ORA.US,D,20170830,000000,54.3756,55.0329,54.3089,54.7421,180803.98926048,0
+ORA.US,D,20170831,000000,54.7909,55.5797,54.4831,55.3784,213421.02450492,0
+ORA.US,D,20170901,000000,55.494,55.6484,54.9601,55.3108,134401.30377219,0
+ORA.US,D,20170905,000000,55.2719,55.9381,55.2141,55.8417,213389.896589,0
+ORA.US,D,20170906,000000,55.996,56.005,55.5238,55.5238,289319.92063585,0
+ORA.US,D,20170907,000000,55.5607,55.5607,54.4344,55.1374,198083.99909706,0
+ORA.US,D,20170908,000000,54.9354,55.7937,54.8298,55.4372,219639.57880313,0
+ORA.US,D,20170911,000000,55.6881,55.6881,55.0428,55.5797,107151.32370683,0
+ORA.US,D,20170912,000000,54.9553,55.2808,54.8427,55.0041,149680.08985351,0
+ORA.US,D,20170913,000000,54.8397,56.1981,54.7321,55.4851,282882.46679993,0
+ORA.US,D,20170914,000000,55.3008,55.8514,55.0141,55.6384,123886.09295177,0
+ORA.US,D,20170915,000000,55.765,56.0797,54.9651,55.5897,312262.19878949,0
+ORA.US,D,20170918,000000,55.6971,56.6782,55.504,56.005,216930.44599244,0
+ORA.US,D,20170919,000000,56.1782,57.1392,56.0337,56.4401,220073.36137325,0
+ORA.US,D,20170920,000000,56.5994,56.8165,56.227,56.3534,213423.03275755,0
+ORA.US,D,20170921,000000,56.3834,56.688,55.6095,55.7071,135063.02301692,0
+ORA.US,D,20170922,000000,55.6684,55.9084,55.5338,55.6095,149109.7461039,0
+ORA.US,D,20170925,000000,55.2908,55.755,55.1176,55.504,203654.89191903,0
+ORA.US,D,20170926,000000,55.6783,56.0427,55.1943,55.8714,257494.13693138,0
+ORA.US,D,20170927,000000,56.237,57.3653,56.217,56.973,355344.23853836,0
+ORA.US,D,20170928,000000,58.1082,61.2771,57.9838,61.1348,765583.05885113,0
+ORA.US,D,20170929,000000,61.076,61.1348,58.5892,58.8581,335976.65008302,0
+ORA.US,D,20171002,000000,59.372,59.5344,58.5892,58.8681,248403.78135868,0
+ORA.US,D,20171003,000000,59.5144,59.5732,58.2874,58.6181,229386.63298894,0
+ORA.US,D,20171004,000000,58.5892,58.9647,58.2974,58.4548,136607.36929669,0
+ORA.US,D,20171005,000000,58.4548,58.7337,58.0415,58.2676,115656.27363512,0
+ORA.US,D,20171006,000000,58.2337,58.4847,57.9738,58.415,114242.4637769,0
+ORA.US,D,20171009,000000,58.6948,59.3521,58.666,59.2534,149221.20412539,0
+ORA.US,D,20171010,000000,59.4587,60.2653,59.4387,59.7435,202269.19759778,0
+ORA.US,D,20171011,000000,59.7724,60.2145,59.4397,59.5921,114257.5256717,0
+ORA.US,D,20171012,000000,59.639,60.1787,59.4955,59.8122,100415.64435394,0
+ORA.US,D,20171013,000000,60.0552,60.7015,59.862,60.4008,145371.38381547,0
+ORA.US,D,20171016,000000,60.7374,61.3947,60.604,60.9615,181004.81452443,0
+ORA.US,D,20171017,000000,60.9216,61.8867,60.8241,61.1935,131162.99639101,0
+ORA.US,D,20171018,000000,62.1754,62.8795,62.049,62.531,169617.01793215,0
+ORA.US,D,20171019,000000,62.1854,62.4832,61.7044,62.1267,131662.04717192,0
+ORA.US,D,20171020,000000,62.3985,62.8207,62.2223,62.6097,108645.46367061,0
+ORA.US,D,20171023,000000,62.7152,62.7152,62.3307,62.5499,113981.39093376,0
+ORA.US,D,20171024,000000,62.7152,62.8407,62.3507,62.7152,148052.4010892,0
+ORA.US,D,20171025,000000,62.541,62.5599,61.5769,61.6447,154078.16313401,0
+ORA.US,D,20171026,000000,61.8967,62.3787,61.7901,61.9803,121701.11408,0
+ORA.US,D,20171027,000000,61.9254,63.1663,61.8288,63.1584,127350.32875492,0
+ORA.US,D,20171030,000000,62.7929,62.8019,61.4424,62.049,142736.55635245,0
+ORA.US,D,20171031,000000,61.9901,63.1863,61.9803,62.5997,172230.75874245,0
+ORA.US,D,20171101,000000,63.1863,63.4113,61.8967,61.9334,140492.3340278,0
+ORA.US,D,20171102,000000,62.5697,63.5428,62.2621,62.4643,118986.96063772,0
+ORA.US,D,20171103,000000,62.4742,63.0518,61.8967,62.4354,117531.9816004,0
+ORA.US,D,20171106,000000,62.522,63.1484,62.1954,62.7152,97149.221435799,0
+ORA.US,D,20171107,000000,62.5697,63.4213,62.5697,63.1007,182565.22682532,0
+ORA.US,D,20171108,000000,59.9497,63.1146,59.6877,61.076,403301.31156961,0
+ORA.US,D,20171109,000000,60.585,61.9254,59.7724,61.4235,308043.86412022,0
+ORA.US,D,20171110,000000,61.6267,61.6944,60.7871,60.9615,113298.58503634,0
+ORA.US,D,20171113,000000,60.102,60.4983,59.5732,60.0273,180585.08972277,0
+ORA.US,D,20171114,000000,60.0173,61.1636,60.0173,61.0481,142136.08881322,0
+ORA.US,D,20171115,000000,60.7015,61.2971,60.7015,60.9415,197129.07496697,0
+ORA.US,D,20171116,000000,61.0581,62.0689,60.9266,61.4325,125204.51080961,0
+ORA.US,D,20171117,000000,61.2503,61.4903,60.7673,60.7673,107199.52177017,0
+ORA.US,D,20171120,000000,60.7573,61.0202,60.4466,60.7772,98073.017649969,0
+ORA.US,D,20171121,000000,60.8538,61.0581,60.4695,60.6228,137695.8422273,0
+ORA.US,D,20171122,000000,60.6228,61.6804,60.585,61.1935,159746.45620901,0
+ORA.US,D,20171124,000000,61.3269,62.1574,61.3269,61.8697,61208.528072992,0
+ORA.US,D,20171127,000000,62.293,62.6883,62.1774,62.3228,137811.31675407,0
+ORA.US,D,20171128,000000,62.4284,62.9303,62.3727,62.7381,143481.61808169,0
+ORA.US,D,20171129,000000,62.6594,63.51,62.6067,62.9503,158111.73856045,0
+ORA.US,D,20171130,000000,63.4522,64.1553,63.239,63.2789,182006.93259154,0
+ORA.US,D,20171201,000000,63.269,63.3855,61.4913,62.2641,218582.23378843,0
+ORA.US,D,20171204,000000,62.4663,62.524,61.1746,61.1935,151628.09491382,0
+ORA.US,D,20171205,000000,61.3658,61.4724,60.6128,60.7961,126274.90946646,0
+ORA.US,D,20171206,000000,60.8041,61.3269,60.6716,60.7573,105056.71620382,0
+ORA.US,D,20171207,000000,60.6328,61.2124,60.5751,61.0681,133618.08524279,0
+ORA.US,D,20171208,000000,61.2513,61.5301,60.5751,60.6627,132842.89972394,0
+ORA.US,D,20171211,000000,60.7105,61.076,60.2365,60.5561,168908.10475041,0
+ORA.US,D,20171212,000000,60.6228,60.9028,60.2942,60.3042,165076.35871424,0
+ORA.US,D,20171213,000000,60.5661,61.3359,60.2365,60.7195,253558.96588427,0
+ORA.US,D,20171214,000000,60.5751,60.5751,59.0861,59.3212,236091.18442591,0
+ORA.US,D,20171215,000000,59.3312,59.9974,59.3212,59.7624,356633.53673292,0
+ORA.US,D,20171218,000000,60.11,60.9415,59.8899,60.8828,199230.71135421,0
+ORA.US,D,20171219,000000,60.8928,61.1248,60.4108,60.6916,260191.22022622,0
+ORA.US,D,20171220,000000,61.2881,61.5978,60.8728,61.0859,178879.07910552,0
+ORA.US,D,20171221,000000,61.5301,62.524,61.3957,61.6556,242279.61493453,0
+ORA.US,D,20171222,000000,61.7254,61.7721,61.2881,61.5978,146101.38364992,0
+ORA.US,D,20171226,000000,61.9274,62.2054,61.6755,61.8209,113789.60280669,0
+ORA.US,D,20171227,000000,62.2143,62.4663,61.7531,62.293,174862.57382652,0
+ORA.US,D,20171228,000000,62.3807,62.4851,61.6367,61.9921,122262.42069274,0
+ORA.US,D,20171229,000000,62.1387,62.1427,61.6556,61.7441,122787.57875797,0
+ORA.US,D,20180102,000000,62.2054,62.543,61.9921,62.4663,179519.71169752,0
+ORA.US,D,20180103,000000,62.3327,62.4762,61.4724,61.9075,146211.8375451,0
+ORA.US,D,20180104,000000,62.1387,63.3755,62.0927,62.524,191647.54938746,0
+ORA.US,D,20180105,000000,62.8537,63.1136,62.3577,62.7959,178246.47952408,0
+ORA.US,D,20180108,000000,62.2641,63.239,62.0221,62.987,185381.80115222,0
+ORA.US,D,20180109,000000,63.731,64.0038,63.259,63.3277,264406.54251654,0
+ORA.US,D,20180110,000000,63.51,63.6235,62.776,63.1215,152921.40961366,0
+ORA.US,D,20180111,000000,63.3277,63.5368,62.8237,63.4522,169602.96016367,0
+ORA.US,D,20180112,000000,63.4243,63.7808,63.1315,63.7808,167335.64293367,0
+ORA.US,D,20180116,000000,63.5468,64.0198,63.1793,63.2988,244033.82361513,0
+ORA.US,D,20180117,000000,63.3088,64.6194,63.1943,64.5517,236338.19950056,0
+ORA.US,D,20180118,000000,64.1284,64.5517,63.8088,63.8366,140819.67920804,0
+ORA.US,D,20180119,000000,63.7708,64.3395,63.5836,64.2718,145391.46634186,0
+ORA.US,D,20180122,000000,63.9252,64.1841,63.6035,63.994,116016.7549839,0
+ORA.US,D,20180123,000000,63.8764,64.2618,63.741,64.0696,139387.79507607,0
+ORA.US,D,20180124,000000,65.208,65.2557,63.9252,64.6591,232984.4175926,0
+ORA.US,D,20180125,000000,65.7187,66.8491,65.4987,66.638,195856.84691984,0
+ORA.US,D,20180126,000000,66.8671,67.2087,66.1839,67.129,135016.8332062,0
+ORA.US,D,20180129,000000,67.2854,68.1817,67.1001,67.4078,136968.85477179,0
+ORA.US,D,20180130,000000,67.139,67.7096,67.1001,67.2943,140478.27625933,0
+ORA.US,D,20180131,000000,68.1418,68.2304,67.5621,67.6518,151474.46358691,0
+ORA.US,D,20180201,000000,67.3521,67.6997,66.668,66.9746,151221.42375433,0
+ORA.US,D,20180202,000000,66.897,66.9548,65.5267,65.6521,172334.18375339,0
+ORA.US,D,20180205,000000,65.3743,65.6033,63.026,63.026,212927.99848191,0
+ORA.US,D,20180206,000000,64.1643,64.1841,62.0311,63.4043,539158.59850544,0
+ORA.US,D,20180207,000000,63.0359,63.7211,62.6365,63.4432,505794.49327912,0
+ORA.US,D,20180208,000000,63.741,63.994,62.5619,62.6117,291306.0824963,0
+ORA.US,D,20180209,000000,62.7083,63.1843,61.3488,62.8725,266492.11288265,0
+ORA.US,D,20180212,000000,62.8725,62.8725,61.5491,62.2441,182703.79625745,0
+ORA.US,D,20180213,000000,61.4534,62.3129,61.0301,62.0221,188269.66844782,0
+ORA.US,D,20180214,000000,61.8697,62.543,61.6177,62.0808,188204.40023704,0
+ORA.US,D,20180215,000000,62.4762,62.4941,61.568,62.4762,191856.40766197,0
+ORA.US,D,20180216,000000,62.4204,63.0747,62.274,62.7182,207462.53892352,0
+ORA.US,D,20180220,000000,62.3905,62.9403,62.3905,62.3905,217900.43201732,0
+ORA.US,D,20180221,000000,62.1674,63.2192,61.801,61.8977,229464.95484187,0
+ORA.US,D,20180222,000000,60.9515,61.6954,60.362,60.6716,314027.45285961,0
+ORA.US,D,20180223,000000,61.0481,61.1058,60.4605,61.0103,233343.89481507,0
+ORA.US,D,20180226,000000,60.8041,61.568,60.0642,61.2611,203341.60450726,0
+ORA.US,D,20180227,000000,61.7441,61.7631,60.4505,60.6528,214648.06686765,0
+ORA.US,D,20180228,000000,61.5301,61.7631,60.3718,60.4108,243211.44415925,0
+ORA.US,D,20180301,000000,58.8104,58.8104,55.517,55.6514,769863.64935222,0
+ORA.US,D,20180302,000000,54.059,54.8706,53.1019,54.7341,577057.33819177,0
+ORA.US,D,20180305,000000,54.5888,55.5927,53.3847,54.0858,866710.62876577,0
+ORA.US,D,20180306,000000,54.04,54.04,52.3021,53.3847,643240.30805281,0
+ORA.US,D,20180307,000000,53.3647,53.7113,52.4555,52.591,361751.56858468,0
+ORA.US,D,20180308,000000,52.6966,53.0262,51.8968,52.6966,400144.33842032,0
+ORA.US,D,20180309,000000,52.7554,53.084,52.591,53.0063,173984.96742306,0
+ORA.US,D,20180312,000000,52.7454,53.584,51.8978,53.2762,320321.31663179,0
+ORA.US,D,20180313,000000,53.4923,54.1286,52.9664,53.2264,389045.73020812,0
+ORA.US,D,20180314,000000,53.4047,53.6147,52.9764,53.2363,190085.12883392,0
+ORA.US,D,20180315,000000,53.2463,53.4435,52.5791,52.6937,147314.36824417,0
+ORA.US,D,20180316,000000,52.4327,53.0551,51.8121,52.5601,468621.73692198,0
+ORA.US,D,20180319,000000,52.5401,53.6347,52.5164,53.5849,353792.86337435,0
+ORA.US,D,20180320,000000,53.819,54.4115,53.819,54.3428,269114.89082983,0
+ORA.US,D,20180321,000000,54.8088,55.6514,54.6136,55.0887,282717.79008349,0
+ORA.US,D,20180322,000000,54.6614,55.6214,54.4314,54.7401,186654.02919935,0
+ORA.US,D,20180323,000000,54.5648,55.0329,53.8288,53.8588,229270.15433585,0
+ORA.US,D,20180326,000000,54.061,54.8676,53.7532,54.7701,160702.3844654,0
+ORA.US,D,20180327,000000,55.2928,56.3465,55.264,55.3994,272914.50482377,0
+ORA.US,D,20180328,000000,55.9034,56.244,54.8855,55.4094,258870.79411575,0
+ORA.US,D,20180329,000000,55.4294,55.7778,54.5469,54.6515,276610.69380677,0
+ORA.US,D,20180402,000000,54.5848,54.9543,54.0052,54.3528,205144.01125122,0
+ORA.US,D,20180403,000000,54.5648,55.5458,54.4991,55.2739,196200.25812121,0
+ORA.US,D,20180404,000000,54.2372,55.264,54.0141,55.1384,192763.1337287,0
+ORA.US,D,20180405,000000,55.507,56.002,54.4413,55.9331,125095.06104076,0
+ORA.US,D,20180406,000000,54.2551,55.2151,53.8288,54.0798,271988.70035697,0
+ORA.US,D,20180409,000000,53.8288,54.2551,53.335,53.3449,243412.2694232,0
+ORA.US,D,20180410,000000,53.6646,53.8827,53.2264,53.5849,196339.83167965,0
+ORA.US,D,20180411,000000,52.4605,53.6197,52.2007,53.3847,241446.19008913,0
+ORA.US,D,20180412,000000,53.78,54.1785,53.4435,53.5192,164342.3423745,0
+ORA.US,D,20180413,000000,53.7522,53.9076,53.325,53.4624,190464.68858278,0
+ORA.US,D,20180416,000000,54.1685,55.749,54.1685,55.3904,301942.79260142,0
+ORA.US,D,20180417,000000,56.0198,57.0735,55.6961,56.7777,302303.27395022,0
+ORA.US,D,20180418,000000,56.7578,57.428,56.7578,57.0456,156965.0263033,0
+ORA.US,D,20180419,000000,56.7478,57.3295,56.3017,57.0935,206486.52814072,0
+ORA.US,D,20180420,000000,56.934,56.934,55.8564,55.9521,538127.36077506,0
+ORA.US,D,20180423,000000,56.5617,56.7379,56.002,56.708,181632.39347427,0
+ORA.US,D,20180424,000000,56.8265,56.8554,55.9233,56.244,318146.37902322,0
+ORA.US,D,20180425,000000,56.4381,56.9241,56.1254,56.234,173522.06518965,0
+ORA.US,D,20180426,000000,56.234,56.8643,55.8984,56.708,112270.35968491,0
+ORA.US,D,20180427,000000,56.7677,57.3095,56.708,57.2607,115666.31489831,0
+ORA.US,D,20180430,000000,57.0735,57.1323,56.0955,56.1254,189714.60622193,0
+ORA.US,D,20180501,000000,56.1254,56.4093,55.4681,56.3017,139892.87061492,0
+ORA.US,D,20180502,000000,56.1154,56.6184,55.7001,56.3704,184935.96906625,0
+ORA.US,D,20180503,000000,56.1951,56.9042,55.5368,56.708,132830.85020811,0
+ORA.US,D,20180504,000000,56.6582,58.1441,56.6283,57.5615,202017.16189152,0
+ORA.US,D,20180507,000000,57.5346,58.414,57.3693,57.9698,187857.97665672,0
+ORA.US,D,20180508,000000,55.2541,55.9521,52.6557,53.4723,674078.03145865,0
+ORA.US,D,20180509,000000,54.1187,54.2083,53.539,53.6347,350302.5202869,0
+ORA.US,D,20180510,000000,53.7133,54.7701,53.4923,54.6226,297208.3370038,0
+ORA.US,D,20180511,000000,54.6415,54.8188,54.1785,54.4713,157374.70984176,0
+ORA.US,D,20180514,000000,54.053,54.2372,50.0494,51.151,837409.21862916,0
+ORA.US,D,20180515,000000,51.7246,52.6168,51.2505,51.3989,516355.89391025,0
+ORA.US,D,20180516,000000,50.166,51.7634,49.8164,50.7476,540658.76322716,0
+ORA.US,D,20180517,000000,50.5803,51.8611,50.5803,51.6858,229750.12671669,0
+ORA.US,D,20180518,000000,51.8809,51.8809,50.902,51.1798,157126.69064078,0
+ORA.US,D,20180521,000000,51.2296,51.7534,50.8153,51.2983,220925.86461873,0
+ORA.US,D,20180522,000000,51.4068,51.8411,51.1599,51.1998,189420.39721025,0
+ORA.US,D,20180523,000000,50.647,50.9488,49.6651,50.153,526889.17900443,0
+ORA.US,D,20180524,000000,50.5683,50.9976,50.5405,50.7068,131578.70468739,0
+ORA.US,D,20180525,000000,50.192,50.7655,50.0266,50.7167,147971.0668573,0
+ORA.US,D,20180529,000000,49.9667,51.0643,49.9667,50.2795,207875.23484093,0
+ORA.US,D,20180530,000000,50.9776,51.2296,50.405,51.1599,375406.68240697,0
+ORA.US,D,20180531,000000,51.1121,51.1121,50.2885,50.3273,259188.0980328,0
+ORA.US,D,20180601,000000,50.5405,50.5405,49.7547,50.0067,201035.12635079,0
+ORA.US,D,20180604,000000,49.5614,50.0167,49.0257,49.675,277230.23974606,0
+ORA.US,D,20180605,000000,49.705,49.8702,49.1721,49.434,168577.7471912,0
+ORA.US,D,20180606,000000,49.434,49.5317,49.0934,49.5217,170988.65448492,0
+ORA.US,D,20180607,000000,49.5317,49.5514,49.0834,49.3085,191244.89473323,0
+ORA.US,D,20180608,000000,49.434,49.919,48.9769,49.3564,186072.64006021,0
+ORA.US,D,20180611,000000,49.3852,50.0664,49.3852,49.8702,208171.45210526,0
+ORA.US,D,20180612,000000,49.9967,50.7954,49.909,50.395,171148.31056976,0
+ORA.US,D,20180613,000000,49.8613,50.153,49.5217,49.8224,250563.65707246,0
+ORA.US,D,20180614,000000,49.8224,50.6968,49.8224,50.395,250368.85656643,0
+ORA.US,D,20180615,000000,50.2885,50.4428,49.8613,50.0067,298284.76041857,0
+ORA.US,D,20180618,000000,50.0167,50.5006,49.7895,50.4907,232501.4328328,0
+ORA.US,D,20180619,000000,50.395,51.132,50.385,51.1121,180689.51886003,0
+ORA.US,D,20180620,000000,51.9297,52.0941,51.15,51.5224,230031.28208622,0
+ORA.US,D,20180621,000000,51.4268,52.114,50.7167,51.6468,364994.89659747,0
+ORA.US,D,20180622,000000,52.0492,53.058,51.5055,51.5801,668467.9777102,0
+ORA.US,D,20180625,000000,51.6568,52.7254,51.1031,51.9008,292833.35862865,0
+ORA.US,D,20180626,000000,52.0393,52.581,51.6668,52.4924,162532.90674631,0
+ORA.US,D,20180627,000000,52.2794,52.7054,51.7335,51.7734,143495.67585018,0
+ORA.US,D,20180628,000000,51.8221,51.8221,51.2246,51.6758,212499.23654338,0
+ORA.US,D,20180629,000000,51.9397,52.2504,51.5144,51.6568,154640.47387308,0
+ORA.US,D,20180702,000000,51.2097,51.6668,50.8731,51.6468,236735.83352318,0
+ORA.US,D,20180703,000000,51.6957,52.0671,51.4855,51.6369,106068.87553414,0
+ORA.US,D,20180705,000000,51.9397,52.6378,51.7335,52.6188,209608.35686883,0
+ORA.US,D,20180706,000000,52.6677,53.1377,52.4377,52.6677,201053.20062456,0
+ORA.US,D,20180709,000000,52.2016,52.2694,48.9091,49.1324,571045.63391543,0
+ORA.US,D,20180710,000000,49.0058,49.5514,48.7548,49.3664,231772.43712466,0
+ORA.US,D,20180711,000000,49.3284,50.0754,49.3284,49.9579,238459.9184142,0
+ORA.US,D,20180712,000000,50.5783,50.647,49.7945,50.5405,179612.09131894,0
+ORA.US,D,20180713,000000,50.4528,51.0155,50.3672,50.9876,158372.81140359,0
+ORA.US,D,20180716,000000,50.7357,50.8731,50.0953,50.3184,109411.61205258,0
+ORA.US,D,20180717,000000,50.182,50.2297,49.3564,49.3852,126989.84740613,0
+ORA.US,D,20180718,000000,49.1721,49.5714,49.0655,49.5017,114789.71262117,0
+ORA.US,D,20180719,000000,49.5217,50.6082,49.5217,50.5683,137979.00584946,0
+ORA.US,D,20180720,000000,50.657,50.6868,49.9967,50.2597,98465.631040991,0
+ORA.US,D,20180723,000000,50.6172,50.7556,49.8613,50.173,117354.2512418,0
+ORA.US,D,20180724,000000,50.3572,50.4528,49.5514,50.3184,109632.51984293,0
+ORA.US,D,20180725,000000,50.3473,51.1599,50.3473,51.0932,120448.96855928,0
+ORA.US,D,20180726,000000,51.4168,52.2205,51.3979,51.7435,178622.02276767,0
+ORA.US,D,20180727,000000,51.8809,51.8809,51.0543,51.4168,193653.79377432,0
+ORA.US,D,20180730,000000,51.7435,51.8411,51.4368,51.7146,166827.55501588,0
+ORA.US,D,20180731,000000,52.0751,52.7653,51.9795,52.6867,183952.92939921,0
+ORA.US,D,20180801,000000,52.3381,52.4824,51.2884,52.1727,216909.35933972,0
+ORA.US,D,20180802,000000,51.8709,52.2066,51.4168,51.6957,175972.13340984,0
+ORA.US,D,20180803,000000,51.8908,51.9108,51.2097,51.4756,132846.91622923,0
+ORA.US,D,20180806,000000,51.6568,52.0393,51.2884,51.8321,178398.10259835,0
+ORA.US,D,20180807,000000,51.6957,51.6957,50.5783,50.7456,208554.02423308,0
+ORA.US,D,20180808,000000,48.3744,48.4133,44.4715,48.239,851837.50971764,0
+ORA.US,D,20180809,000000,50.3672,52.9027,49.7148,52.0393,445113.131524,0
+ORA.US,D,20180810,000000,51.8321,52.358,50.2297,50.2497,156407.73619583,0
+ORA.US,D,20180813,000000,49.9667,50.182,49.3384,49.7248,166086.50979191,0
+ORA.US,D,20180814,000000,49.5614,49.909,48.9868,49.0457,153579.11235311,0
+ORA.US,D,20180815,000000,48.0656,49.0407,47.9392,48.7548,253561.97826323,0
+ORA.US,D,20180816,000000,48.8494,50.0365,48.7927,49.7547,159134.94328028,0
+ORA.US,D,20180817,000000,49.7747,50.2885,48.8893,49.8224,136490.8906436,0
+ORA.US,D,20180820,000000,49.8801,50.8173,49.4131,50.5215,180596.1351123,0
+ORA.US,D,20180821,000000,50.5215,50.9707,50.3283,50.7775,217536.93828957,0
+ORA.US,D,20180822,000000,50.7875,51.5653,50.6191,51.5354,204158.96333154,0
+ORA.US,D,20180823,000000,51.6021,52.109,51.2824,51.2913,198449.50107745,0
+ORA.US,D,20180824,000000,51.2725,51.5751,50.904,51.4786,133583.94494792,0
+ORA.US,D,20180827,000000,52.4197,52.8599,51.5941,51.9835,161026.71726669,0
+ORA.US,D,20180828,000000,52.109,52.2066,51.2028,51.4098,140494.34228044,0
+ORA.US,D,20180829,000000,51.4098,51.7864,51.143,51.6409,180374.22319563,0
+ORA.US,D,20180830,000000,51.7963,52.2544,51.3411,51.6409,91471.891223933,0
+ORA.US,D,20180831,000000,51.5751,51.7864,51.0175,51.2326,178283.63219791,0
+ORA.US,D,20180904,000000,50.7675,50.9607,49.7347,50.0564,166406.8260879,0
+ORA.US,D,20180905,000000,49.9579,50.434,49.6651,50.174,194624.78392551,0
+ORA.US,D,20180906,000000,50.183,51.6021,49.939,51.3013,164921.723261,0
+ORA.US,D,20180907,000000,50.9796,51.4098,50.4538,51.3312,118238.8865295,0
+ORA.US,D,20180910,000000,51.4009,53.5869,51.3411,53.1786,285675.94622147,0
+ORA.US,D,20180911,000000,53.1397,53.7582,52.9455,53.3947,293901.74903287,0
+ORA.US,D,20180912,000000,53.55,54.3178,53.1687,54.0738,207250.66827005,0
+ORA.US,D,20180913,000000,54.1127,54.3666,53.6964,54.3268,134283.82099278,0
+ORA.US,D,20180914,000000,54.299,54.8965,54.299,54.4742,150853.9135213,0
+ORA.US,D,20180917,000000,54.4742,54.6495,53.296,53.55,227665.56047689,0
+ORA.US,D,20180918,000000,53.7622,54.4553,53.315,54.1825,130902.92767418,0
+ORA.US,D,20180919,000000,54.2591,54.6475,53.8896,54.4931,185799.51770123,0
+ORA.US,D,20180920,000000,54.8248,55.992,54.6286,55.7878,340701.06441745,0
+ORA.US,D,20180921,000000,55.9133,56.6323,55.6514,56.2658,849725.8320672,0
+ORA.US,D,20180924,000000,55.9421,56.1523,53.6665,53.7253,178463.37080914,0
+ORA.US,D,20180925,000000,53.7721,53.7721,52.7264,52.8797,128255.04656901,0
+ORA.US,D,20180926,000000,52.9544,52.9544,52.1378,52.1877,157664.90234817,0
+ORA.US,D,20180927,000000,51.8651,52.2454,51.4498,52.0711,525858.94540037,0
+ORA.US,D,20180928,000000,52.1478,52.9544,52.1478,52.6537,145531.03990031,0
+ORA.US,D,20181001,000000,52.7812,53.4624,52.363,52.9357,241849.84886967,0
+ORA.US,D,20181002,000000,53.083,53.4624,52.7713,53.335,163534.0206871,0
+ORA.US,D,20181003,000000,53.56,53.8607,52.9844,53.1885,130330.57567193,0
+ORA.US,D,20181004,000000,52.6827,52.6827,50.7775,50.9508,205672.18169541,0
+ORA.US,D,20181005,000000,51.0862,51.2725,49.924,50.7775,182117.38648671,0
+ORA.US,D,20181008,000000,50.5016,51.3611,50.2217,51.2913,109645.57348508,0
+ORA.US,D,20181009,000000,51.4885,51.7285,50.914,51.3113,143799.92612506,0
+ORA.US,D,20181010,000000,51.0095,51.2725,50.145,50.193,217884.3659962,0
+ORA.US,D,20181011,000000,49.8134,49.8134,48.2648,48.3903,314644.99054626,0
+ORA.US,D,20181012,000000,48.9938,48.9938,48.3316,48.7817,208960.69539258,0
+ORA.US,D,20181015,000000,48.6453,49.8513,48.4501,49.6193,248186.89007362,0
+ORA.US,D,20181016,000000,49.9867,51.1628,49.8034,50.7675,147719.03115104,0
+ORA.US,D,20181017,000000,50.2994,50.904,49.8513,50.4438,128698.87040234,0
+ORA.US,D,20181018,000000,50.2706,50.386,49.3274,49.7248,178383.04070356,0
+ORA.US,D,20181019,000000,49.5804,50.2994,49.4907,50.2507,176601.72061233,0
+ORA.US,D,20181022,000000,51.0663,51.0663,49.924,50.669,114380.0290827,0
+ORA.US,D,20181023,000000,49.8224,50.3781,49.0725,49.9767,144969.73328757,0
+ORA.US,D,20181024,000000,50.2805,50.6002,49.3374,49.3464,137234.94824654,0
+ORA.US,D,20181025,000000,50.1351,50.7973,49.4131,50.2507,214689.23604676,0
+ORA.US,D,20181026,000000,49.705,50.0365,48.9361,49.5307,139870.77983587,0
+ORA.US,D,20181029,000000,50.5703,50.875,49.2677,49.5504,128851.49760294,0
+ORA.US,D,20181030,000000,49.5307,51.0095,48.966,50.894,131784.55058292,0
+ORA.US,D,20181031,000000,51.125,51.2226,49.7547,49.7945,159078.71220637,0
+ORA.US,D,20181101,000000,50.5504,51.3711,50.2307,51.2913,151547.76480824,0
+ORA.US,D,20181102,000000,51.621,52.5471,51.0961,51.9636,161301.8478783,0
+ORA.US,D,20181105,000000,51.7963,53.5023,51.7963,53.2762,313120.72679288,0
+ORA.US,D,20181106,000000,49.7847,49.7847,47.6863,48.1782,640608.49296874,0
+ORA.US,D,20181107,000000,48.4998,51.7574,48.4998,51.7285,293826.43955888,0
+ORA.US,D,20181108,000000,51.9934,52.4097,51.143,52.0433,230099.56267596,0
+ORA.US,D,20181109,000000,51.8261,51.9337,50.6888,51.5354,159384.9707339,0
+ORA.US,D,20181112,000000,51.5653,51.6708,50.5116,50.649,237636.534832,0
+ORA.US,D,20181113,000000,50.894,51.0285,49.4021,49.8324,242230.41274485,0
+ORA.US,D,20181114,000000,50.145,50.8552,49.1511,49.8513,223599.85300823,0
+ORA.US,D,20181115,000000,49.6193,50.8273,49.3931,50.5903,119343.42548123,0
+ORA.US,D,20181116,000000,50.5803,51.2127,50.0614,51.143,204082.64973124,0
+ORA.US,D,20181119,000000,50.884,51.2913,50.5076,51.0862,214832.82611049,0
+ORA.US,D,20181120,000000,50.668,51.4308,50.1331,51.2426,169988.54467046,0
+ORA.US,D,20181121,000000,51.4895,52.4067,51.135,51.9755,132011.4831312,0
+ORA.US,D,20181123,000000,51.4408,51.9755,50.5693,51.6708,58485.337493831,0
+ORA.US,D,20181126,000000,52.5104,53.2204,52.3161,52.853,156249.08423732,0
+ORA.US,D,20181127,000000,52.5501,53.4275,52.4555,53.319,100361.42153268,0
+ORA.US,D,20181128,000000,53.3489,54.1585,53.2204,53.9533,137634.59052179,0
+ORA.US,D,20181129,000000,53.6217,54.5001,53.3687,54.4314,109380.48413667,0
+ORA.US,D,20181130,000000,54.4613,54.9871,54.1635,54.6844,187627.02760317,0
+ORA.US,D,20181203,000000,55.6991,55.6991,54.3726,55.2988,180587.09797541,0
+ORA.US,D,20181204,000000,55.1245,55.3665,54.0988,54.295,164804.24048159,0
+ORA.US,D,20181206,000000,53.3687,53.545,51.0463,52.7144,412079.38385687,0
+ORA.US,D,20181207,000000,53.068,53.826,52.2086,52.4117,229887.69202249,0
+ORA.US,D,20181210,000000,52.7841,53.1627,52.1209,52.9297,142139.10119218,0
+ORA.US,D,20181211,000000,53.9733,53.9733,51.7514,52.2374,175940.00136761,0
+ORA.US,D,20181212,000000,52.7643,53.3987,51.7096,52.5601,215847.99781976,0
+ORA.US,D,20181213,000000,52.4217,53.4087,52.2961,52.6947,196896.11766079,0
+ORA.US,D,20181214,000000,52.2474,52.8041,51.8371,51.9755,236102.22981542,0
+ORA.US,D,20181217,000000,51.5085,51.8859,49.6321,49.9947,262113.11800222,0
+ORA.US,D,20181218,000000,50.433,50.628,49.3334,49.7817,174295.24245586,0
+ORA.US,D,20181219,000000,50.0544,50.4907,49.3911,49.937,216457.50249585,0
+ORA.US,D,20181220,000000,50.143,50.7964,49.2937,50.2387,169786.71528018,0
+ORA.US,D,20181221,000000,50.162,51.2824,49.5277,49.7517,333188.19129308,0
+ORA.US,D,20181224,000000,49.8104,50.0246,48.4561,48.5726,90496.884567456,0
+ORA.US,D,20181226,000000,49.8583,50.5205,48.9908,50.4627,220053.27884686,0
+ORA.US,D,20181227,000000,49.8583,51.2028,49.3624,51.143,156686.88331273,0
+ORA.US,D,20181228,000000,51.1728,51.7973,50.628,50.9338,153050.94190891,0
+ORA.US,D,20181231,000000,51.6808,51.6808,50.4528,50.9896,205351.86539941,0
+ORA.US,D,20190102,000000,50.3762,50.7865,49.937,50.414,181891.45806477,0
+ORA.US,D,20190103,000000,49.7218,50.3562,49.1471,49.5574,202815.44231571,0
+ORA.US,D,20190104,000000,50.181,51.2426,49.8194,51.1051,159416.09864981,0
+ORA.US,D,20190107,000000,51.2127,51.9218,50.7177,51.4009,93458.053084398,0
+ORA.US,D,20190108,000000,51.4408,52.0921,50.9238,51.9058,115841.03287793,0
+ORA.US,D,20190109,000000,51.9954,52.6857,51.8561,52.6567,116117.16761587,0
+ORA.US,D,20190110,000000,52.5204,52.9684,52.1797,52.8141,115318.88719167,0
+ORA.US,D,20190111,000000,52.8041,53.5252,52.4506,53.1627,108781.02072379,0
+ORA.US,D,20190114,000000,52.4506,52.6467,51.4408,52.0921,108659.52143909,0
+ORA.US,D,20190115,000000,52.0453,52.3351,51.8073,52.2862,125894.34559128,0
+ORA.US,D,20190116,000000,52.3748,53.1247,52.2564,52.9297,119073.31550122,0
+ORA.US,D,20190117,000000,52.6757,53.9235,52.609,53.5152,114970.45535872,0
+ORA.US,D,20190118,000000,53.545,54.5678,53.5152,54.0988,105072.78222494,0
+ORA.US,D,20190122,000000,53.6715,54.0131,52.589,53.1049,116221.59675313,0
+ORA.US,D,20190123,000000,52.9494,53.582,52.9494,53.535,124744.62095516,0
+ORA.US,D,20190124,000000,53.4773,54.5201,53.3588,54.4901,71419.488618529,0
+ORA.US,D,20190125,000000,54.5778,54.9184,54.052,54.0698,73193.779825526,0
+ORA.US,D,20190128,000000,53.535,54.5539,53.535,54.052,126403.43763539,0
+ORA.US,D,20190129,000000,54.0698,54.3826,53.6516,54.1983,98295.933692953,0
+ORA.US,D,20190130,000000,54.6066,55.0269,54.2651,54.773,109588.33828486,0
+ORA.US,D,20190131,000000,55.2699,56.3624,55.0458,56.2658,224143.0853472,0
+ORA.US,D,20190201,000000,56.1971,56.3724,55.1295,55.4154,125744.73076964,0
+ORA.US,D,20190204,000000,55.3367,55.5717,55.0458,55.5717,129963.0654389,0
+ORA.US,D,20190205,000000,55.4451,55.8167,55.1046,55.504,136966.84651916,0
+ORA.US,D,20190206,000000,55.7678,55.8167,55.1245,55.3467,122374.88284055,0
+ORA.US,D,20190207,000000,55.1724,55.8167,54.53,55.7967,90903.555726954,0
+ORA.US,D,20190208,000000,55.6604,56.1871,55.3088,55.5917,82548.220620316,0
+ORA.US,D,20190211,000000,55.4541,55.6704,55.3864,55.5717,119300.24804948,0
+ORA.US,D,20190212,000000,55.5717,55.6704,55.2501,55.5518,147469.00369743,0
+ORA.US,D,20190213,000000,55.5717,55.6254,54.8656,55.4641,87945.399588971,0
+ORA.US,D,20190214,000000,55.4254,55.5717,55.0648,55.2988,114232.4225137,0
+ORA.US,D,20190215,000000,55.5717,55.6105,54.9921,55.5238,159713.32004045,0
+ORA.US,D,20190219,000000,55.494,56.3037,55.494,56.1074,222141.86159194,0
+ORA.US,D,20190220,000000,56.2061,56.6632,55.9223,56.1174,132651.11159687,0
+ORA.US,D,20190221,000000,55.3467,56.0099,55.3467,55.9223,141152.04501988,0
+ORA.US,D,20190222,000000,56.236,56.9192,56.1673,56.5457,165755.14810639,0
+ORA.US,D,20190225,000000,56.6134,56.6632,56.216,56.236,179956.50664661,0
+ORA.US,D,20190226,000000,55.6991,55.9322,54.2461,55.2988,233172.1892144,0
+ORA.US,D,20190227,000000,54.4713,54.4713,52.9983,53.3787,232614.89910693,0
+ORA.US,D,20190228,000000,53.564,54.5489,53.068,54.4314,199578.13906085,0
+ORA.US,D,20190301,000000,54.7431,54.8417,53.9483,54.3826,163773.0027512,0
+ORA.US,D,20190304,000000,54.0698,54.8885,54.0698,54.5201,125903.38272816,0
+ORA.US,D,20190305,000000,54.2551,54.8218,54.0698,54.2372,107552.97423473,0
+ORA.US,D,20190306,000000,53.7203,53.9434,53.1347,53.5152,191978.91107298,0
+ORA.US,D,20190307,000000,53.9833,54.275,53.4574,53.5152,537017.80119174,0
+ORA.US,D,20190308,000000,53.6815,53.9046,53.3787,53.8747,120477.08409622,0
+ORA.US,D,20190311,000000,54.0131,54.6156,53.816,54.5978,94218.176708449,0
+ORA.US,D,20190312,000000,54.6256,54.8805,54.2372,54.3138,83931.906688932,0
+ORA.US,D,20190313,000000,54.295,54.4613,53.7662,53.815,192831.41431844,0
+ORA.US,D,20190314,000000,53.7662,54.3428,53.581,53.7293,124567.89472288,0
+ORA.US,D,20190315,000000,53.8647,54.4015,53.6805,54.0898,240846.72667624,0
+ORA.US,D,20190318,000000,53.7761,54.3228,53.6705,53.9523,104396.00108544,0
+ORA.US,D,20190319,000000,53.9135,54.06,53.6656,53.825,116253.72879536,0
+ORA.US,D,20190320,000000,53.9623,54.6266,53.563,54.0121,98157.364260828,0
+ORA.US,D,20190321,000000,53.9135,54.5001,53.6805,53.805,122504.41513581,0
+ORA.US,D,20190322,000000,53.6506,53.8936,53.085,53.3867,188556.84857526,0
+ORA.US,D,20190325,000000,53.2094,53.563,52.7514,53.337,222549.53687777,0
+ORA.US,D,20190326,000000,53.9922,54.4413,53.7293,54.0698,173487.92489478,0
+ORA.US,D,20190327,000000,53.8737,54.4613,53.7293,54.2651,144123.25480002,0
+ORA.US,D,20190328,000000,54.1286,54.3925,53.548,53.9225,138077.4102288,0
+ORA.US,D,20190329,000000,54.0798,54.1187,53.6307,53.8737,155236.924907,0
+ORA.US,D,20190401,000000,53.7582,54.1087,53.553,53.7393,113422.09257367,0
+ORA.US,D,20190402,000000,53.8448,54.051,53.533,53.9823,118550.16568862,0
+ORA.US,D,20190403,000000,54.5101,54.8328,53.9425,54.051,99475.782118659,0
+ORA.US,D,20190404,000000,54.1486,54.8994,54.031,54.8128,101180.78860959,0
+ORA.US,D,20190405,000000,54.8228,55.5498,54.7043,55.018,181795.06193808,0
+ORA.US,D,20190408,000000,55.0668,55.1694,54.5988,54.7043,76655.003249704,0
+ORA.US,D,20190409,000000,54.6355,54.9284,54.0698,54.1585,75446.035160725,0
+ORA.US,D,20190410,000000,54.3138,54.9094,54.3138,54.5588,85209.155367653,0
+ORA.US,D,20190411,000000,54.7839,55.3008,54.5001,55.2719,85090.668461923,0
+ORA.US,D,20190412,000000,55.1365,55.6334,55.0668,55.3974,123704.34608791,0
+ORA.US,D,20190415,000000,55.4074,55.9401,55.3884,55.8486,196496.47538553,0
+ORA.US,D,20190416,000000,56.2697,56.462,55.5747,55.8584,266181.83784985,0
+ORA.US,D,20190417,000000,56.0817,56.1314,55.5947,55.8954,89144.326414753,0
+ORA.US,D,20190418,000000,55.4461,56.5108,55.4174,56.3475,102882.78272157,0
+ORA.US,D,20190422,000000,56.0915,56.5507,55.8764,55.994,107312.9880443,0
+ORA.US,D,20190423,000000,55.994,56.8355,55.8854,56.6383,171019.78240084,0
+ORA.US,D,20190424,000000,56.698,57.1452,56.5696,56.8265,88313.91394832,0
+ORA.US,D,20190425,000000,56.7677,56.8843,56.1414,56.5607,74959.033895647,0
+ORA.US,D,20190426,000000,56.491,57.3085,56.491,56.9818,91198.768864962,0
+ORA.US,D,20190429,000000,57.432,57.432,56.7877,57.1163,86385.9914144,0
+ORA.US,D,20190430,000000,56.9818,57.1452,56.5507,57.0098,221137.73527219,0
+ORA.US,D,20190501,000000,57.0197,57.0197,56.1214,56.23,106640.22341007,0
+ORA.US,D,20190502,000000,56.0129,56.6782,55.8097,56.472,133282.707052,0
+ORA.US,D,20190503,000000,56.934,57.5874,56.8693,57.5018,160569.8397912,0
+ORA.US,D,20190506,000000,56.462,57.5973,56.3475,57.2348,201262.05889905,0
+ORA.US,D,20190507,000000,56.708,59.5004,56.708,59.3461,211411.76773909,0
+ORA.US,D,20190508,000000,58.5444,59.9815,58.5444,59.4815,210043.14356527,0
+ORA.US,D,20190509,000000,59.843,60.0682,59.2087,59.4537,179559.87675031,0
+ORA.US,D,20190510,000000,59.1589,60.097,58.5344,60.097,195791.57870907,0
+ORA.US,D,20190513,000000,59.1688,59.9715,59.15,59.6677,266329.44441885,0
+ORA.US,D,20190514,000000,59.5603,60.087,59.3561,59.608,221745.23169565,0
+ORA.US,D,20190515,000000,59.0901,59.873,59.0703,59.7445,193111.56556166,0
+ORA.US,D,20190516,000000,59.5802,60.1747,59.5603,59.9715,141170.11929363,0
+ORA.US,D,20190517,000000,59.4994,60.1558,58.6988,58.8451,128721.9653077,0
+ORA.US,D,20190520,000000,57.9548,58.4229,57.3285,57.6033,185686.0514271,0
+ORA.US,D,20190521,000000,57.4968,58.7784,57.4569,58.4927,216445.45298,0
+ORA.US,D,20190522,000000,58.5912,59.1579,58.4528,58.903,91084.29846451,0
+ORA.US,D,20190523,000000,58.5614,58.8541,57.427,57.688,129412.80421568,0
+ORA.US,D,20190524,000000,57.8761,58.2108,57.688,58.0734,106081.92917629,0
+ORA.US,D,20190528,000000,57.9638,58.3044,57.3783,57.4171,121716.1759748,0
+ORA.US,D,20190529,000000,57.2,57.6969,56.7618,57.2597,123340.85236016,0
+ORA.US,D,20190530,000000,57.1013,57.4668,56.8733,57.2298,85482.277726626,0
+ORA.US,D,20190531,000000,56.8982,57.8563,56.702,57.7766,130425.96767231,0
+ORA.US,D,20190603,000000,57.9738,59.2564,57.9359,59.1678,246620.4530148,0
+ORA.US,D,20190604,000000,59.7445,60.5382,59.632,60.107,176631.84440191,0
+ORA.US,D,20190605,000000,60.1558,60.4993,59.7057,59.873,180788.92736569,0
+ORA.US,D,20190606,000000,59.7733,60.0781,59.0981,59.9028,230446.99038259,0
+ORA.US,D,20190607,000000,60.1847,60.841,60.0303,60.6168,195699.19908764,0
+ORA.US,D,20190610,000000,60.9485,61.9035,60.6268,61.2234,191806.20134598,0
+ORA.US,D,20190611,000000,61.4474,61.6537,60.107,60.4795,180625.25477556,0
+ORA.US,D,20190612,000000,60.342,61.3598,60.2345,61.0281,141249.44527289,0
+ORA.US,D,20190613,000000,61.1058,61.8987,61.1058,61.6834,138600.5600414,0
+ORA.US,D,20190614,000000,61.5461,61.9454,60.8211,61.801,148113.6527947,0
+ORA.US,D,20190617,000000,61.2334,61.3797,59.7544,60.1368,246535.10227762,0
+ORA.US,D,20190618,000000,60.6955,61.5261,60.1847,60.4894,200751.96272863,0
+ORA.US,D,20190619,000000,60.7921,61.7334,60.6756,61.0859,198398.29063513,0
+ORA.US,D,20190620,000000,61.7821,62.3697,61.3698,62.1724,138229.03330309,0
+ORA.US,D,20190621,000000,61.8697,61.9454,61.3598,61.3997,197242.5412411,0
+ORA.US,D,20190624,000000,61.3997,61.4963,60.4695,60.7623,138574.45275708,0
+ORA.US,D,20190625,000000,60.588,61.3299,60.4993,60.9086,103036.4140485,0
+ORA.US,D,20190626,000000,60.9385,61.076,59.883,60.0393,90480.81854634,0
+ORA.US,D,20190627,000000,60.2445,61.2433,60.2046,61.2034,171515.8208028,0
+ORA.US,D,20190628,000000,61.1557,62.1227,60.9784,62.035,778311.36408027,0
+ORA.US,D,20190701,000000,62.6325,62.8666,62.0748,62.6814,163253.86944389,0
+ORA.US,D,20190702,000000,62.5727,62.9742,62.1924,62.6227,106791.84648436,0
+ORA.US,D,20190703,000000,62.5529,62.5529,61.1756,61.3897,170017.66433373,0
+ORA.US,D,20190705,000000,61.3698,62.4513,60.6756,62.1327,154143.4313448,0
+ORA.US,D,20190708,000000,61.8987,62.055,61.1945,61.6048,173521.06106334,0
+ORA.US,D,20190709,000000,60.841,61.4664,60.5183,61.4664,202088.45486022,0
+ORA.US,D,20190710,000000,61.3997,61.5749,60.2543,60.7921,225214.48813037,0
+ORA.US,D,20190711,000000,60.8509,61.6934,60.6168,61.6934,167512.36916595,0
+ORA.US,D,20190712,000000,61.8209,62.3877,61.2334,61.8697,150729.40185765,0
+ORA.US,D,20190715,000000,62.2104,62.3975,61.6834,61.811,109366.42636819,0
+ORA.US,D,20190716,000000,61.6537,62.2104,61.4963,61.8987,113237.33333083,0
+ORA.US,D,20190717,000000,61.1656,62.1624,60.598,61.7521,249160.89260377,0
+ORA.US,D,20190718,000000,61.2631,61.9364,61.0859,61.9364,190615.30753075,0
+ORA.US,D,20190719,000000,61.7431,62.2551,61.5211,61.801,193049.30972983,0
+ORA.US,D,20190722,000000,61.9852,62.0051,61.2234,61.3498,93772.34462248,0
+ORA.US,D,20190723,000000,61.8209,61.8209,61.0381,61.6934,123741.49876174,0
+ORA.US,D,20190724,000000,61.6437,62.6624,61.2811,62.5629,141186.18531475,0
+ORA.US,D,20190725,000000,62.1724,62.6524,62.1047,62.6524,125085.01977756,0
+ORA.US,D,20190726,000000,62.7312,63.0628,62.4663,63.014,126216.67013992,0
+ORA.US,D,20190729,000000,63.1017,63.4452,62.7112,63.2789,130375.76135632,0
+ORA.US,D,20190730,000000,63.2092,64.226,63.1116,64.1771,186743.3964418,0
+ORA.US,D,20190731,000000,64.5407,65.2159,63.9043,64.1483,235500.7581499,0
+ORA.US,D,20190801,000000,64.8931,65.6451,64.0428,64.0826,174654.71967833,0
+ORA.US,D,20190802,000000,63.8854,64.5606,63.6543,64.1672,99953.74624686,0
+ORA.US,D,20190805,000000,63.8058,63.9541,62.1427,62.761,120918.89967691,0
+ORA.US,D,20190806,000000,62.6624,63.3974,62.534,63.1504,172051.02013122,0
+ORA.US,D,20190807,000000,63.3875,64.2858,62.514,63.7678,159598.84964,0
+ORA.US,D,20190808,000000,68.1408,70.2352,67.5144,70.1755,378774.5220834,0
+ORA.US,D,20190809,000000,66.7914,70.1176,66.7914,69.7083,271412.33184943,0
+ORA.US,D,20190812,000000,69.4823,69.6585,68.6507,69.297,170211.46071343,0
+ORA.US,D,20190813,000000,69.297,71.0298,69.297,70.6844,234935.43503187,0
+ORA.US,D,20190814,000000,70.1555,70.8417,69.4823,70.0788,177196.16339362,0
+ORA.US,D,20190815,000000,69.8657,70.9404,69.8657,70.8218,161192.39810945,0
+ORA.US,D,20190816,000000,70.8616,72.0557,70.5121,71.6564,147456.95418159,0
+ORA.US,D,20190819,000000,71.0388,72.5317,70.7611,71.9591,142016.59778118,0
+ORA.US,D,20190820,000000,71.5179,71.5179,70.4702,71.0987,135590.18933478,0
+ORA.US,D,20190821,000000,71.5179,71.5179,70.6924,70.9104,141064.68603005,0
+ORA.US,D,20190822,000000,71.1574,71.3197,70.3617,70.9991,115313.86656008,0
+ORA.US,D,20190823,000000,70.9492,72.0865,69.558,69.7053,207082.97917465,0
+ORA.US,D,20190826,000000,70.1635,70.8407,69.813,70.8208,131353.78039176,0
+ORA.US,D,20190827,000000,71.4392,72.214,70.8208,70.8805,130009.25524961,0
+ORA.US,D,20190828,000000,71.0289,71.1814,70.6973,70.9591,121438.03298423,0
+ORA.US,D,20190829,000000,71.5467,72.3803,71.1674,72.0267,127212.7634491,0
+ORA.US,D,20190830,000000,72.3803,73.2638,71.8994,72.7926,183652.69562962,0
+ORA.US,D,20190903,000000,72.0965,72.1852,70.4801,70.7023,195281.48253863,0
+ORA.US,D,20190904,000000,70.7809,71.3595,70.0181,70.7511,253033.80781905,0
+ORA.US,D,20190905,000000,71.0488,71.0588,69.5958,70.9991,298704.48522023,0
+ORA.US,D,20190906,000000,71.4194,71.4194,70.4801,70.5498,136148.48356856,0
+ORA.US,D,20190909,000000,70.3418,70.3418,69.2303,70.0958,205329.77462037,0
+ORA.US,D,20190910,000000,69.9125,70.0281,68.4317,69.803,151123.01937499,0
+ORA.US,D,20190911,000000,69.8528,70.5688,69.4504,70.53,367318.44490138,0
+ORA.US,D,20190912,000000,70.3617,71.498,70.3617,70.9991,280118.10704165,0
+ORA.US,D,20190913,000000,71.4194,71.5368,70.2232,70.6465,319235.85608016,0
+ORA.US,D,20190916,000000,70.1346,70.7411,69.783,70.6554,183893.68594636,0
+ORA.US,D,20190917,000000,70.8407,72.0865,70.6554,71.6762,195660.03816118,0
+ORA.US,D,20190918,000000,72.3037,72.8325,71.736,72.1453,196959.37761894,0
+ORA.US,D,20190919,000000,72.5277,72.6064,71.3994,71.6762,194324.55015591,0
+ORA.US,D,20190920,000000,71.6064,71.973,71.2251,71.756,318618.31839351,0
+ORA.US,D,20190923,000000,72.5078,73.0167,71.997,72.5367,171246.7149491,0
+ORA.US,D,20190924,000000,72.938,73.1153,71.978,72.1752,129916.87562819,0
+ORA.US,D,20190925,000000,72.3515,73.3225,71.9541,73.0257,131309.59883369,0
+ORA.US,D,20190926,000000,73.5465,74.4,72.8713,73.4091,183576.3820293,0
+ORA.US,D,20190927,000000,73.6251,73.6251,72.0965,72.5765,146851.46601078,0
+ORA.US,D,20190930,000000,72.694,73.0805,72.1652,72.8125,132594.88052297,0
+ORA.US,D,20191001,000000,72.8225,73.3125,71.8495,72.2539,111791.39143039,0
+ORA.US,D,20191002,000000,71.7937,71.987,70.8208,71.5368,183099.42202743,0
+ORA.US,D,20191003,000000,71.6464,72.2837,71.1574,71.4392,178669.2167047,0
+ORA.US,D,20191004,000000,71.3595,73.5764,71.3397,73.5565,195505.40270793,0
+ORA.US,D,20191007,000000,73.5365,73.9408,72.8026,72.938,270202.35963412,0
+ORA.US,D,20191008,000000,72.5078,72.7578,71.8217,71.9391,146059.21034449,0
+ORA.US,D,20191009,000000,72.3325,73.4291,71.4094,72.6452,115730.57898277,0
+ORA.US,D,20191010,000000,73.0954,73.3503,72.3604,72.6163,111518.26907142,0
+ORA.US,D,20191011,000000,73.205,73.8324,72.214,73.3503,166952.06667953,0
+ORA.US,D,20191014,000000,72.9978,73.3175,71.252,71.6264,167742.31409317,0
+ORA.US,D,20191015,000000,71.7738,71.978,71.3018,71.6663,112624.81627578,0
+ORA.US,D,20191016,000000,71.6862,72.9679,71.2719,72.6263,289591.03474218,0
+ORA.US,D,20191017,000000,72.958,73.6731,72.8225,72.9978,137821.35801726,0
+ORA.US,D,20191018,000000,72.8225,74.3314,72.6353,74.164,284722.0262177,0
+ORA.US,D,20191021,000000,74.7127,75.6648,74.5284,75.2714,203185.9649277,0
+ORA.US,D,20191022,000000,75.4277,76.3101,75.4277,75.86,174810.35925789,0
+ORA.US,D,20191023,000000,75.9387,76.7702,75.595,76.3788,195826.72313026,0
+ORA.US,D,20191024,000000,77.4454,77.6038,74.4897,74.5284,273306.11408848,0
+ORA.US,D,20191025,000000,74.2227,74.8104,72.6552,74.1041,196187.20447905,0
+ORA.US,D,20191028,000000,74.5284,74.663,72.6014,72.8125,169254.52833071,0
+ORA.US,D,20191029,000000,72.6741,74.0684,72.5277,73.8523,176308.51572696,0
+ORA.US,D,20191030,000000,73.8621,75.8799,73.8224,75.7713,211987.13212031,0
+ORA.US,D,20191031,000000,75.7126,75.87,74.7027,75.0384,200479.84449597,0
+ORA.US,D,20191101,000000,75.145,75.2325,74.2128,74.9587,163200.65074894,0
+ORA.US,D,20191104,000000,75.37,75.4775,73.4191,73.6929,269323.74910435,0
+ORA.US,D,20191105,000000,73.7825,75.0872,73.7278,74.5674,215649.18080844,0
+ORA.US,D,20191106,000000,74.6729,75.3979,74.4957,74.8104,197875.14082254,0
+ORA.US,D,20191107,000000,75.9685,77.2244,73.8721,75.3401,261941.41240154,0
+ORA.US,D,20191108,000000,74.7317,75.2127,74.1041,74.7317,147767.22921439,0
+ORA.US,D,20191111,000000,73.6631,74.0644,73.3703,73.5565,230630.7454991,0
+ORA.US,D,20191112,000000,73.5266,73.9877,72.6462,73.5067,154991.91808498,0
+ORA.US,D,20191113,000000,73.4001,74.1441,73.1551,74.1341,206032.66304419,0
+ORA.US,D,20191114,000000,74.3811,75.3979,74.3811,74.4597,168611.88748608,0
+ORA.US,D,20191115,000000,74.7027,75.0772,74.5384,74.9288,99767.982877706,0
+ORA.US,D,20191118,000000,74.5951,75.9825,74.5284,75.0573,113162.02385685,0
+ORA.US,D,20191119,000000,75.1827,76.1548,75.0284,75.1539,139484.19120278,0
+ORA.US,D,20191120,000000,75.0384,75.4975,74.3901,74.8601,163500.88451855,0
+ORA.US,D,20191121,000000,74.8104,75.3302,74.4488,74.5941,82226.900197996,0
+ORA.US,D,20191122,000000,74.642,75.3202,74.3801,75.0474,129080.43840384,0
+ORA.US,D,20191125,000000,74.7317,75.8809,74.5174,75.587,104942.24580338,0
+ORA.US,D,20191126,000000,75.2325,75.9785,75.2325,75.7335,129987.16447058,0
+ORA.US,D,20191127,000000,76.0372,76.2633,75.601,76.1358,92379.621416987,0
+ORA.US,D,20191129,000000,75.7723,76.097,75.355,75.4287,60326.905164252,0
+ORA.US,D,20191202,000000,75.4975,75.8122,74.9487,75.5273,138098.49688152,0
+ORA.US,D,20191203,000000,75.2913,75.616,74.9089,75.0872,100289.12443766,0
+ORA.US,D,20191204,000000,75.0971,75.7624,75.0971,75.2614,155118.43800128,0
+ORA.US,D,20191205,000000,75.2325,75.6558,74.889,75.587,76644.961986506,0
+ORA.US,D,20191206,000000,75.7624,76.352,75.2425,75.3102,118788.1436264,0
+ORA.US,D,20191209,000000,74.9787,74.9787,73.924,74.163,139369.72080232,0
+ORA.US,D,20191210,000000,74.399,74.5754,73.9857,74.2705,94016.347318179,0
+ORA.US,D,20191211,000000,74.409,74.5664,74.0744,74.5274,91097.352106666,0
+ORA.US,D,20191212,000000,74.2118,75.2227,74.2118,74.7904,148854.69801868,0
+ORA.US,D,20191213,000000,74.879,75.4587,74.409,75.2325,231577.63661863,0
+ORA.US,D,20191216,000000,75.7135,76.5501,75.0384,75.9108,250493.36823008,0
+ORA.US,D,20191217,000000,75.4039,76.4306,75.3302,76.1548,155354.40768641,0
+ORA.US,D,20191218,000000,75.9885,76.0372,74.7714,75.4487,140319.6243008,0
+ORA.US,D,20191219,000000,72.5138,74.163,72.1124,74.1231,334640.15795144,0
+ORA.US,D,20191220,000000,74.6221,75.5174,74.409,74.9487,322778.41373623,0
+ORA.US,D,20191223,000000,74.6221,74.6221,72.935,73.3583,118900.60577421,0
+ORA.US,D,20191224,000000,73.7408,74.0156,73.2218,73.5048,43349.137349921,0
+ORA.US,D,20191226,000000,72.9251,73.2706,72.7677,73.1422,80451.604864678,0
+ORA.US,D,20191227,000000,73.3483,73.5048,72.9848,73.1322,82335.345840529,0
+ORA.US,D,20191230,000000,73.9388,74.0634,73.1472,73.7507,110177.76043455,0
+ORA.US,D,20191231,000000,73.5944,73.9478,72.8972,73.1422,155098.35547488,0
+ORA.US,D,20200102,000000,73.1123,73.5146,72.6612,73.4948,189896.35308581,0
+ORA.US,D,20200103,000000,73.3195,74.0934,72.7309,73.3683,173384.49988385,0
+ORA.US,D,20200106,000000,73.7805,74.1431,73.2657,73.5146,222320.59607686,0
+ORA.US,D,20200107,000000,73.7308,73.7308,72.711,72.9948,102101.5724448,0
+ORA.US,D,20200108,000000,73.1023,73.6232,72.4939,73.5844,157788.4098855,0
+ORA.US,D,20200109,000000,73.4948,74.2904,73.1721,74.2804,152035.77019964,0
+ORA.US,D,20200110,000000,74.1131,74.5474,73.4648,73.5445,148844.65675548,0
+ORA.US,D,20200113,000000,73.6043,74.8601,73.5944,74.8004,108794.07436594,0
+ORA.US,D,20200114,000000,74.5941,75.2913,74.4887,74.9288,131602.80371906,0
+ORA.US,D,20200115,000000,75.0971,76.3081,75.0872,76.1648,155231.90427541,0
+ORA.US,D,20200116,000000,76.4505,77.0191,76.3021,76.9107,138351.5367141,0
+ORA.US,D,20200117,000000,77.0888,77.2551,76.1946,76.9505,121069.51862488,0
+ORA.US,D,20200121,000000,77.2453,78.4921,76.9206,78.3737,187123.96031699,0
+ORA.US,D,20200122,000000,79.0309,79.5128,78.7182,79.1095,131826.72388836,0
+ORA.US,D,20200123,000000,79.8166,80.3864,79.5128,79.8465,206118.01378138,0
+ORA.US,D,20200124,000000,79.8754,81.176,79.4442,79.8068,104615.90474945,0
+ORA.US,D,20200127,000000,79.2271,79.9152,78.5409,79.0309,157832.59144356,0
+ORA.US,D,20200128,000000,79.3855,79.8166,78.4453,78.8048,154245.85222941,0
+ORA.US,D,20200129,000000,78.8148,78.8735,77.9324,78.7082,138142.67843959,0
+ORA.US,D,20200130,000000,78.2163,79.7828,78.2163,79.7479,94414.98546712,0
+ORA.US,D,20200131,000000,79.3366,79.5308,77.4893,77.795,139883.83347803,0
+ORA.US,D,20200203,000000,78.6385,79.1593,78.2342,79.0608,125934.51064407,0
+ORA.US,D,20200204,000000,79.3366,81.6919,79.3366,81.662,228102.35542597,0
+ORA.US,D,20200205,000000,82.3203,84.6757,82.3203,84.6467,309334.1664411,0
+ORA.US,D,20200206,000000,85.1078,85.1557,83.7524,83.9097,209152.48351965,0
+ORA.US,D,20200207,000000,83.86,83.9884,82.6628,82.9676,123291.65017048,0
+ORA.US,D,20200210,000000,82.3005,83.1828,82.0843,82.9388,84705.083955139,0
+ORA.US,D,20200211,000000,83.1438,83.7424,82.5434,83.1141,115869.1484149,0
+ORA.US,D,20200212,000000,82.7018,83.7912,81.5943,83.7424,203553.47516073,0
+ORA.US,D,20200213,000000,83.2405,84.9395,82.8113,84.5481,109918.69584406,0
+ORA.US,D,20200214,000000,84.803,84.803,83.6438,84.1946,133867.10857009,0
+ORA.US,D,20200218,000000,84.1647,85.2253,83.7624,84.2524,157361.65619959,0
+ORA.US,D,20200219,000000,84.5481,85.4583,84.4984,84.7732,157999.27641264,0
+ORA.US,D,20200220,000000,84.1946,85.1557,83.3501,84.6955,173476.87950527,0
+ORA.US,D,20200221,000000,84.7055,85.2253,84.3897,84.6267,137302.22470996,0
+ORA.US,D,20200224,000000,81.7607,82.0743,80.6412,81.672,221428.93190492,0
+ORA.US,D,20200225,000000,81.905,82.0047,78.276,78.4035,276445.01296401,0
+ORA.US,D,20200226,000000,73.681,74.1531,69.4823,71.256,785475.80537169,0
+ORA.US,D,20200227,000000,69.8248,74.1131,69.795,70.3646,562920.24373601,0
+ORA.US,D,20200228,000000,67.8031,69.2263,66.2527,68.3928,463181.38052158,0
+ORA.US,D,20200302,000000,68.4714,70.9044,68.334,70.9044,223247.40466998,0
+ORA.US,D,20200303,000000,70.5429,72.721,69.078,69.3429,302952.9436791,0
+ORA.US,D,20200304,000000,70.7849,72.24,69.795,71.9242,185143.82321444,0
+ORA.US,D,20200305,000000,70.4931,70.7451,69.0302,70.1765,222350.71986645,0
+ORA.US,D,20200306,000000,68.9524,69.9345,67.8818,69.6675,252374.09682697,0
+ORA.US,D,20200309,000000,64.6433,65.6322,62.051,63.1604,343609.01423944,0
+ORA.US,D,20200310,000000,64.6731,65.3792,62.2074,65.0337,262241.64617116,0
+ORA.US,D,20200311,000000,63.1962,63.7818,59.874,61.4943,302386.61643475,0
+ORA.US,D,20200312,000000,57.1303,60.089,54.9374,57.426,336748.8232229,0
+ORA.US,D,20200313,000000,59.7843,62.036,57.0506,62.036,291009.86523199,0
+ORA.US,D,20200316,000000,55.0568,61.1328,54.286,58.7535,473333.09761425,0
+ORA.US,D,20200317,000000,59.9038,68.2901,59.9038,68.2901,741694.89370428,0
+ORA.US,D,20200318,000000,64.8294,66.659,60.836,65.7019,524768.46421711,0
+ORA.US,D,20200319,000000,66.2636,71.267,63.236,68.4277,447917.65633506,0
+ORA.US,D,20200320,000000,69.331,69.331,63.4233,64.956,451751.41062386,0
+ORA.US,D,20200323,000000,64.956,66.42,61.3628,62.8217,301394.53963084,0
+ORA.US,D,20200324,000000,65.6242,72.0647,64.4451,70.9631,373762.92762153,0
+ORA.US,D,20200325,000000,69.8328,70.5121,65.0187,65.8104,344524.77744305,0
+ORA.US,D,20200326,000000,66.4996,68.6228,64.3265,65.6431,375543.24358645,0
+ORA.US,D,20200327,000000,63.4323,64.5238,61.4744,61.9961,268066.58295202,0
+ORA.US,D,20200330,000000,62.8417,66.2157,62.041,64.9361,274827.36546291,0
+ORA.US,D,20200331,000000,65.93,68.101,64.5337,66.5195,572524.71198441,0
+ORA.US,D,20200401,000000,65.202,65.9598,62.543,63.1962,313517.35668918,0
+ORA.US,D,20200402,000000,62.2421,64.9758,61.2701,62.5967,277868.86408542,0
+ORA.US,D,20200403,000000,62.3717,63.3945,59.4835,61.6625,264163.54394715,0
+ORA.US,D,20200406,000000,63.6971,65.663,61.7324,63.2261,350085.62900183,0
+ORA.US,D,20200407,000000,63.6583,64.6721,61.0441,61.3877,317253.71072496,0
+ORA.US,D,20200408,000000,62.6754,62.7053,60.6418,60.9644,278870.98215253,0
+ORA.US,D,20200409,000000,62.1534,63.01,60.7673,61.6427,532899.87915445,0
+ORA.US,D,20200413,000000,60.7871,62.2223,60.0024,61.9374,301971.9122647,0
+ORA.US,D,20200414,000000,62.755,62.755,56.5457,59.6967,973169.10531197,0
+ORA.US,D,20200415,000000,58.0057,58.7437,56.2061,57.0127,562775.64954597,0
+ORA.US,D,20200416,000000,58.2984,60.1388,57.6023,59.607,507451.30170671,0
+ORA.US,D,20200417,000000,60.4645,60.9445,57.8583,60.0612,379657.14911846,0
+ORA.US,D,20200420,000000,59.2844,59.9337,57.3573,58.1729,202619.63768336,0
+ORA.US,D,20200421,000000,57.1591,57.8981,55.7838,56.8355,233658.18635316,0
+ORA.US,D,20200422,000000,57.9081,58.9787,56.9838,57.8085,276840.63873399,0
+ORA.US,D,20200423,000000,58.0156,59.136,57.5146,58.1053,368476.20254804,0
+ORA.US,D,20200424,000000,57.8682,58.6361,57.2876,58.3482,178826.86453689,0
+ORA.US,D,20200427,000000,59.6469,60.089,58.7337,59.4617,275918.85077246,0
+ORA.US,D,20200428,000000,60.7573,60.9345,58.89,60.1767,153754.83445906,0
+ORA.US,D,20200429,000000,61.9464,64.1443,60.2563,63.7271,454683.45947753,0
+ORA.US,D,20200430,000000,63.482,64.0528,60.6856,61.3578,320771.16522305,0
+ORA.US,D,20200501,000000,60.2763,60.9794,59.4417,60.6318,332161.97419429,0
+ORA.US,D,20200504,000000,60.6418,61.6337,59.3093,60.2066,330387.6829873,0
+ORA.US,D,20200505,000000,60.7573,61.807,60.2365,61.2991,239532.3253237,0
+ORA.US,D,20200506,000000,61.5938,62.3617,60.7772,60.8161,286776.46866793,0
+ORA.US,D,20200507,000000,61.7224,62.0261,60.6069,61.1527,390815.00078352,0
+ORA.US,D,20200508,000000,62.2621,62.548,61.5141,62.0261,305515.47404709,0
+ORA.US,D,20200511,000000,67.0693,72.457,66.2546,68.9395,1228735.3197094,0
+ORA.US,D,20200512,000000,69.7053,71.013,67.1588,67.1888,461443.23786209,0
+ORA.US,D,20200513,000000,66.6689,66.8442,64.0528,64.8195,375858.53925086,0
+ORA.US,D,20200514,000000,63.6783,64.1394,61.7871,64.0038,380648.22179606,0
+ORA.US,D,20200515,000000,63.994,64.6811,62.1007,64.3465,226519.85234605,0
+ORA.US,D,20200518,000000,66.4398,69.4594,66.3114,68.9097,330802.38715735,0
+ORA.US,D,20200519,000000,69.1637,70.1276,67.5711,67.7894,220216.95143698,0
+ORA.US,D,20200520,000000,68.7224,69.9603,68.604,69.551,272402.4004007,0
+ORA.US,D,20200521,000000,69.1357,69.1357,67.6458,67.9537,146424.71232488,0
+ORA.US,D,20200522,000000,68.1219,68.1518,67.2575,67.8371,136332.23868508,0
+ORA.US,D,20200526,000000,68.604,68.9315,67.2864,67.9934,215095.90720625,0
+ORA.US,D,20200527,000000,68.9217,70.3875,67.8181,70.3278,302732.03588875,0
+ORA.US,D,20200528,000000,71.1077,71.8047,70.1695,70.5261,265876.58344864,0
+ORA.US,D,20200529,000000,70.0628,71.8047,69.3827,71.6981,325606.03345266,0
+ORA.US,D,20200601,000000,71.0279,71.2729,69.3339,69.6985,305718.30756368,0
+ORA.US,D,20200602,000000,69.8358,70.0678,67.4418,67.7983,388974.43723942,0
+ORA.US,D,20200603,000000,68.3798,70.8795,67.6608,69.4723,686243.02182241,0
+ORA.US,D,20200604,000000,69.1755,70.8198,67.7983,68.2714,284321.37981613,0
+ORA.US,D,20200605,000000,69.8358,71.0977,68.7224,70.2591,293055.27054532,0
+ORA.US,D,20200608,000000,70.9781,72.0417,70.5261,71.253,239151.7614485,0
+ORA.US,D,20200609,000000,70.7112,70.8994,69.7183,69.8757,194075.52682862,0
+ORA.US,D,20200610,000000,70.4563,71.2011,69.8856,70.033,145545.09766879,0
+ORA.US,D,20200611,000000,68.9604,69.3339,66.7187,67.1978,298894.26509465,0
+ORA.US,D,20200612,000000,68.9315,69.1357,66.3383,67.867,191715.8299772,0
+ORA.US,D,20200615,000000,66.7058,68.6337,66.7058,68.0821,292050.14009925,0
+ORA.US,D,20200616,000000,69.0202,69.4225,67.128,67.8371,263065.02975335,0
+ORA.US,D,20200617,000000,68.2314,68.341,66.8223,67.1978,148934.02399793,0
+ORA.US,D,20200618,000000,66.667,68.1219,66.667,67.5114,130107.65962895,0
+ORA.US,D,20200619,000000,68.5441,68.6139,66.5673,66.7058,345877.33559576,0
+ORA.US,D,20200622,000000,67.0683,67.9735,66.3482,66.9896,238678.8179519,0
+ORA.US,D,20200623,000000,67.6797,67.9068,65.8672,66.5573,229755.14734829,0
+ORA.US,D,20200624,000000,65.937,65.937,62.3228,62.529,460252.34404687,0
+ORA.US,D,20200625,000000,62.5787,62.7272,58.7884,61.4355,866476.66733327,0
+ORA.US,D,20200626,000000,61.2204,61.6337,59.369,59.6439,932404.58910909,0
+ORA.US,D,20200629,000000,59.8212,62.8835,59.379,62.3627,363513.81027585,0
+ORA.US,D,20200630,000000,62.2531,63.1395,61.7721,62.519,280199.44127356,0
+ORA.US,D,20200701,000000,62.4901,62.9323,61.6824,62.4314,335366.14128062,0
+ORA.US,D,20200702,000000,62.8935,62.9323,61.8897,62.5787,254982.81700567,0
+ORA.US,D,20200706,000000,62.9523,62.9523,60.7663,61.2691,354774.89891506,0
+ORA.US,D,20200707,000000,60.8449,61.2204,59.9307,60.0094,397150.03373483,0
+ORA.US,D,20200708,000000,60.4625,61.5141,59.2504,61.4644,438481.88130837,0
+ORA.US,D,20200709,000000,63.6812,63.6812,60.4227,62.3327,490157.23410165,0
+ORA.US,D,20200710,000000,62.0768,62.2431,60.9834,61.2004,391311.03918547,0
+ORA.US,D,20200713,000000,62.6286,62.9523,60.8938,61.0331,335074.94464789,0
+ORA.US,D,20200714,000000,61.0819,61.5938,60.4914,61.3279,237862.46325394,0
+ORA.US,D,20200715,000000,62.1157,62.5787,60.5601,60.6099,355163.49580081,0
+ORA.US,D,20200716,000000,60.8449,62.0967,60.4326,60.59,337591.28520518,0
+ORA.US,D,20200717,000000,60.6099,62.3228,60.6099,62.037,265856.50092225,0
+ORA.US,D,20200720,000000,61.7521,62.3327,60.4625,60.5402,291756.93521389,0
+ORA.US,D,20200721,000000,61.5441,62.7272,61.4166,61.6824,270685.34439393,0
+ORA.US,D,20200722,000000,61.7324,62.288,61.3081,61.812,260371.96296377,0
+ORA.US,D,20200723,000000,61.8797,62.7999,61.6527,62.1247,221477.12996827,0
+ORA.US,D,20200724,000000,61.8607,61.9624,60.835,61.4644,186706.24376797,0
+ORA.US,D,20200727,000000,60.6498,61.0033,59.6937,60.3728,405926.09776945,0
+ORA.US,D,20200728,000000,60.333,60.6398,59.624,60.5501,372127.20584666,0
+ORA.US,D,20200729,000000,60.58,61.1815,59.2017,59.4667,307668.32087664,0
+ORA.US,D,20200730,000000,59.5752,59.7624,57.8224,58.0196,427958.63747739,0
+ORA.US,D,20200731,000000,58.1091,58.8084,57.6451,58.5912,337644.50390013,0
+ORA.US,D,20200803,000000,59.0334,59.0334,56.6403,57.6153,465506.93707812,0
+ORA.US,D,20200804,000000,57.3503,59.1817,56.484,58.4927,534552.67107675,0
+ORA.US,D,20200805,000000,58.6411,59.359,56.2857,58.7984,985060.97331677,0
+ORA.US,D,20200806,000000,59.6837,60.2046,57.4658,57.6053,618522.73456584,0
+ORA.US,D,20200807,000000,57.4091,58.7087,57.4091,58.5614,218602.31631483,0
+ORA.US,D,20200810,000000,58.915,60.4227,58.915,59.9207,620701.6886797,0
+ORA.US,D,20200811,000000,60.4227,60.5701,59.4377,59.6638,393479.95203614,0
+ORA.US,D,20200812,000000,61.3877,63.7798,61.0531,63.0608,436621.23523787,0
+ORA.US,D,20200813,000000,63.5228,64.3206,61.7521,62.037,447531.06770195,0
+ORA.US,D,20200814,000000,61.6138,62.757,60.9047,61.9194,336524.9030536,0
+ORA.US,D,20200817,000000,62.037,62.51,59.1867,59.2654,628621.23296357,0
+ORA.US,D,20200818,000000,59.6797,61.0611,59.384,59.7295,563026.68112591,0
+ORA.US,D,20200819,000000,59.2455,61.4834,59.1867,60.7543,547471.76030665,0
+ORA.US,D,20200820,000000,60.0064,60.36,59.63,59.6797,173774.10089591,0
+ORA.US,D,20200821,000000,59.5812,60.1817,59.0544,59.867,209547.10516332,0
+ORA.US,D,20200824,000000,60.598,62.047,60.4197,61.2871,227945.71172009,0
+ORA.US,D,20200825,000000,61.7024,61.7024,60.36,61.0311,261810.87597997,0
+ORA.US,D,20200826,000000,60.6866,61.1407,60.2813,60.7443,140359.78935359,0
+ORA.US,D,20200827,000000,60.9615,61.8219,60.7543,60.9615,163786.05639336,0
+ORA.US,D,20200828,000000,61.1606,61.3768,60.1807,60.7941,208250.77808452,0
+ORA.US,D,20200831,000000,60.8718,61.5331,59.9467,60.0453,276931.01010277,0
+ORA.US,D,20200901,000000,59.9765,60.2763,58.2775,58.654,291264.91331721,0
+ORA.US,D,20200902,000000,58.5951,58.6928,57.9628,58.1611,385330.46282505,0
+ORA.US,D,20200903,000000,57.8951,58.645,57.0267,57.8254,374110.35532817,0
+ORA.US,D,20200904,000000,58.5254,59.4727,58.0176,58.9597,356433.71559528,0
+ORA.US,D,20200908,000000,58.91,63.0827,58.6928,60.9018,732139.62764554,0
+ORA.US,D,20200909,000000,60.9316,61.3438,59.1967,60.4098,354626.28821974,0
+ORA.US,D,20200910,000000,60.4884,60.5083,58.3074,58.7526,248067.39904156,0
+ORA.US,D,20200911,000000,58.7924,58.8801,57.3325,57.7855,316182.30794179,0
+ORA.US,D,20200914,000000,58.3671,58.8124,57.4908,57.7855,447211.75553227,0
+ORA.US,D,20200915,000000,58.417,58.9897,52.7154,54.4822,1141126.3024376,0
+ORA.US,D,20200916,000000,55.497,56.8096,53.5042,56.1881,909196.2174807,0
+ORA.US,D,20200917,000000,55.517,57.204,54.1555,54.6874,558175.74687519,0
+ORA.US,D,20200918,000000,55.1913,55.2799,54.2013,54.6286,1214913.5209181,0
+ORA.US,D,20200921,000000,53.7423,55.0239,53.317,54.1157,352442.31347428,0
+ORA.US,D,20200922,000000,55.0141,55.8624,54.5978,55.6554,295194.05960638,0
+ORA.US,D,20200923,000000,55.0041,55.5657,53.7423,54.8467,434555.74739815,0
+ORA.US,D,20200924,000000,55.6254,58.0425,55.4372,56.7907,375513.11979686,0
+ORA.US,D,20200925,000000,56.2767,57.0845,55.9501,56.5527,219701.83463494,0
+ORA.US,D,20200928,000000,57.1741,57.9101,56.6413,57.5685,273518.98886827,0
+ORA.US,D,20200929,000000,58.1221,59.1071,57.7557,58.1611,406937.25297342,0
+ORA.US,D,20200930,000000,57.8453,58.7327,56.6214,58.3074,312203.95946295,0
+ORA.US,D,20201001,000000,58.2775,59.5413,57.214,58.9897,381706.57093708,0
+ORA.US,D,20201002,000000,58.2297,59.9964,57.9828,59.8072,299045.88816895,0
+ORA.US,D,20201005,000000,60.2713,61.3269,60.2713,61.1606,499401.22100127,0
+ORA.US,D,20201006,000000,61.4156,64.3943,61.4156,63.261,581922.33021096,0
+ORA.US,D,20201007,000000,64.0318,68.9634,64.0318,67.8481,782160.18026387,0
+ORA.US,D,20201008,000000,68.1827,70.3378,68.1727,69.575,702182.52302211,0
+ORA.US,D,20201009,000000,69.555,72.9261,69.4753,71.487,771187.08784165,0
+ORA.US,D,20201012,000000,70.2741,74.7614,70.037,73.7865,997193.8316383,0
+ORA.US,D,20201013,000000,72.9858,74.4577,72.9858,73.0755,818259.5255852,0
+ORA.US,D,20201014,000000,73.3911,73.6083,70.7361,71.4481,613661.75905192,0
+ORA.US,D,20201015,000000,69.9493,71.7837,69.4903,70.047,576945.88017027,0
+ORA.US,D,20201016,000000,69.7023,73.5385,69.6575,71.7837,1692295.2558536,0
+ORA.US,D,20201019,000000,71.8714,73.0157,71.25,72.0397,359895.94314579,0
+ORA.US,D,20201020,000000,72.3455,72.8982,71.2411,71.7649,438594.34345618,0
+ORA.US,D,20201021,000000,71.1135,71.1824,69.09,69.3458,662974.40261484,0
+ORA.US,D,20201022,000000,69.051,70.3138,67.8281,70.2641,320086.35107298,0
+ORA.US,D,20201023,000000,70.9054,71.8227,70.284,71.1524,257003.11916102,0
+ORA.US,D,20201026,000000,70.4324,70.9054,69.6925,70.1645,285041.33838739,0
+ORA.US,D,20201027,000000,69.7313,70.2541,69.307,69.5838,280976.63504504,0
+ORA.US,D,20201028,000000,69.1686,69.8796,67.6011,67.7096,335323.96797519,0
+ORA.US,D,20201029,000000,67.3551,69.7602,66.6151,69.307,282033.98005974,0
+ORA.US,D,20201030,000000,69.1885,70.6694,69.0132,69.9095,354498.76417712,0
+ORA.US,D,20201102,000000,69.79,71.6154,69.2383,71.1037,463137.1989635,0
+ORA.US,D,20201103,000000,71.25,73.0954,70.4224,71.5557,681385.05868745,0
+ORA.US,D,20201104,000000,70.5908,71.507,65.5495,66.6251,563882.19675032,0
+ORA.US,D,20201105,000000,68.3021,72.3157,68.2224,71.755,1020341.9556875,0
+ORA.US,D,20201106,000000,72.1583,74.9507,71.8814,74.3393,484810.26144899,0
+ORA.US,D,20201109,000000,75.0304,81.0654,75.0304,78.4812,694375.44088606,0
+ORA.US,D,20201110,000000,78.4124,78.7869,75.1967,76.4098,755392.18083199,0
+ORA.US,D,20201111,000000,76.5969,80.2857,76.5093,79.023,391523.91396526,0
+ORA.US,D,20201112,000000,78.501,78.8556,77.0611,77.9484,394290.28197617,0
+ORA.US,D,20201113,000000,78.6395,79.1026,77.6924,78.8745,340258.24471044,0
+ORA.US,D,20201116,000000,79.4771,80.6314,78.8058,80.6214,496576.61366382,0
+ORA.US,D,20201117,000000,74.4997,81.9847,74.4897,81.2527,780139.87810854,0
+ORA.US,D,20201118,000000,80.1274,80.4798,73.7676,74.0714,1247045.56315,0
+ORA.US,D,20201119,000000,73.0456,74.2605,71.8107,72.0277,2619379.9837206,0
+ORA.US,D,20201120,000000,72.2957,73.6481,71.7131,71.743,913866.40899386,0
+ORA.US,D,20201123,000000,73.0456,73.2438,69.7263,70.1128,1354621.6322902,0
+ORA.US,D,20201124,000000,71.5248,74.9427,71.51,73.0356,910770.68755008,0
+ORA.US,D,20201125,000000,73.5983,75.2287,73.2148,74.6739,473957.66418513,0
+ORA.US,D,20201127,000000,75.5254,78.6167,75.386,78.024,451324.65693797,0
+ORA.US,D,20201130,000000,77.8567,78.7939,76.833,77.8467,652987.36223862,0
+ORA.US,D,20201201,000000,77.787,78.9722,74.2058,74.8332,705150.7204233,0
+ORA.US,D,20201202,000000,75.2774,76.4535,74.7037,76.2952,527180.37563715,0
+ORA.US,D,20201203,000000,76.2952,76.9864,74.7934,75.2674,352545.73848521,0
+ORA.US,D,20201204,000000,75.6339,76.3001,75.0712,75.4158,347191.7369483,0
+ORA.US,D,20201207,000000,74.7734,76.1179,74.6051,75.2584,246008.94008608,0
+ORA.US,D,20201208,000000,75.7126,78.1525,75.7126,78.1027,429664.64809465,0
+ORA.US,D,20201209,000000,78.3397,78.5967,73.9448,74.4498,553550.74104642,0
+ORA.US,D,20201210,000000,74.5184,75.1987,73.5684,75.0424,295551.52857622,0
+ORA.US,D,20201211,000000,75.0124,76.1966,74.7337,75.5353,459084.545137,0
+ORA.US,D,20201214,000000,75.8908,76.5232,75.0812,75.1787,376067.39752535,0
+ORA.US,D,20201215,000000,76.2653,79.9988,75.9895,79.9601,415425.13275428,0
+ORA.US,D,20201216,000000,79.4661,80.3754,78.6913,79.7628,718462.42304422,0
+ORA.US,D,20201217,000000,80.475,81.5654,79.1703,81.2926,321016.17204507,0
+ORA.US,D,20201218,000000,81.8264,86.4204,81.659,85.4613,973177.13832253,0
+ORA.US,D,20201221,000000,82.3701,83.3181,78.7988,81.432,572884.18920688,0
+ORA.US,D,20201222,000000,81.2827,84.3171,81.185,84.0392,505587.64325725,0
+ORA.US,D,20201223,000000,84.8688,87.3277,84.3171,84.6219,541890.82622149,0
+ORA.US,D,20201224,000000,84.4545,85.3737,83.6937,85.1845,177611.87168999,0
+ORA.US,D,20201228,000000,86.6365,87.6254,85.6695,86.4791,345660.44431069,0
+ORA.US,D,20201229,000000,88.454,90.865,87.8276,89.7188,618758.70425098,0
+ORA.US,D,20201230,000000,88.9201,90.5782,87.8904,88.0895,599890.16657655,0
+ORA.US,D,20201231,000000,88.9101,90.8262,88.1782,89.1761,374104.33057025,0
+ORA.US,D,20210104,000000,90.5981,92.2782,88.9798,90.4897,523412.89368545,0
+ORA.US,D,20210105,000000,90.5782,94.026,90.2824,93.8387,527717.58321821,0
+ORA.US,D,20210106,000000,93.5619,108.154,93.3637,103.443,1848025.2067836,0
+ORA.US,D,20210107,000000,104.658,115.921,104.628,111.002,1435999.0416216,0
+ORA.US,D,20210108,000000,111.47,116.49,110.524,114.02,1277333.0253327,0
+ORA.US,D,20210111,000000,112.606,114.527,110.066,111.131,894930.59485602,0
+ORA.US,D,20210112,000000,109.986,110.932,104.788,108.423,632936.96788585,0
+ORA.US,D,20210113,000000,107.666,111.918,105.196,109.089,846399.16156987,0
+ORA.US,D,20210114,000000,109.139,111.719,108.562,111.251,423924.05792463,0
+ORA.US,D,20210115,000000,110.265,111.061,106.063,106.709,611756.93142336,0
+ORA.US,D,20210119,000000,107.128,107.307,105.166,105.973,614982.18516239,0
+ORA.US,D,20210120,000000,106.481,106.56,102.626,103.055,603254.99387404,0
+ORA.US,D,20210121,000000,103.573,105.644,102.218,105.096,768561.2975155,0
+ORA.US,D,20210122,000000,104.071,106.57,104.031,105.256,489048.67864465,0
+ORA.US,D,20210125,000000,104.996,108.971,104.678,106.7,801643.24324598,0
+ORA.US,D,20210126,000000,107.756,113.114,107.416,112.207,816936.08709577,0
+ORA.US,D,20210127,000000,109.011,116.011,106.491,112.556,1202192.2445731,0
+ORA.US,D,20210128,000000,114.457,117.187,110.783,111.539,744166.04857718,0
+ORA.US,D,20210129,000000,112.018,116.827,111.829,112.764,807905.97910225,0
+ORA.US,D,20210201,000000,115.026,116.29,111.221,115.134,607581.77418584,0
+ORA.US,D,20210202,000000,115.961,116.23,110.474,111.799,449129.636803,0
+ORA.US,D,20210203,000000,111.968,114.049,110.962,113.442,325338.93585159,0
+ORA.US,D,20210204,000000,114.029,115.394,112.814,115.234,248783.34110755,0
+ORA.US,D,20210205,000000,115.971,118.252,113.681,117.485,678682.95476101,0
+ORA.US,D,20210208,000000,119.207,123.46,119.029,121.36,459369.7170118,0
+ORA.US,D,20210209,000000,121.499,123.291,119.816,120.354,611701.70447578,0
+ORA.US,D,20210210,000000,124.457,127.304,123.301,124.477,526374.0622024,0
+ORA.US,D,20210211,000000,124.377,124.756,122.047,123.033,756319.99355142,0
+ORA.US,D,20210212,000000,121.567,123.281,116.43,117.337,657549.10810923,0
+ORA.US,D,20210216,000000,117.396,119.188,114.587,116.46,770728.20211352,0
+ORA.US,D,20210217,000000,115.692,115.961,112.804,114.757,708153.05811935,0
+ORA.US,D,20210218,000000,113.821,114.099,107.188,107.248,778279.23203804,0
+ORA.US,D,20210219,000000,108.054,112.436,107.656,111.351,676304.17950951,0
+ORA.US,D,20210222,000000,110.136,110.454,103.623,103.991,634345.75711245,0
+ORA.US,D,20210223,000000,101.333,102.716,96.0617,102.119,932467.84906723,0
+ORA.US,D,20210224,000000,102.786,102.876,101.303,102.676,698078.6587533,0
+ORA.US,D,20210225,000000,97.5027,97.5515,87.0677,89.2438,1392150.8534908,0
+ORA.US,D,20210226,000000,89.0575,89.3583,83.3281,84.6219,1323465.6008409,0
+ORA.US,D,20210301,000000,82.1242,86.5778,80.8194,83.6348,2948437.1993342,0
+ORA.US,D,20210302,000000,84.8787,86.4592,81.3124,81.9747,1379410.4987459,0
+ORA.US,D,20210303,000000,81.5217,82.5773,78.9323,80.2458,1011393.1819258,0
+ORA.US,D,20210304,000000,80.2359,80.9878,75.4755,77.2434,1053076.4737113,0
+ORA.US,D,20210305,000000,78.4682,79.5148,72.453,79.2191,1067215.5764197,0
+ORA.US,D,20210308,000000,78.9821,81.3822,77.1855,78.2312,740999.03416469,0
+ORA.US,D,20210309,000000,80.9878,84.1887,80.7997,83.2884,835643.96455903,0
+ORA.US,D,20210310,000000,85.564,87.9073,83.2934,84.6935,682733.60033488,0
+ORA.US,D,20210311,000000,86.1874,87.5229,85.4843,86.286,530677.74760884,0
+ORA.US,D,20210312,000000,85.2273,86.8397,84.6039,86.4841,417861.14320599,0
+ORA.US,D,20210315,000000,85.1277,85.7621,81.667,83.2784,682907.3141882,0
+ORA.US,D,20210316,000000,83.2884,83.7047,80.4908,81.3593,444213.43434151,0
+ORA.US,D,20210317,000000,79.9361,80.3235,77.799,78.6196,719318.94279497,0
+ORA.US,D,20210318,000000,77.8787,77.9164,75.7803,76.098,886423.6366751,0
+ORA.US,D,20210319,000000,76.582,77.3388,75.1669,75.1967,1292291.495118,0
+ORA.US,D,20210322,000000,75.7017,79.8575,74.4268,79.1145,873076.78963298,0
+ORA.US,D,20210323,000000,78.3925,78.749,75.9885,76.7404,455160.41947942,0
+ORA.US,D,20210324,000000,77.1268,77.2064,73.2098,73.3573,838228.58570607,0
+ORA.US,D,20210325,000000,72.0417,73.7437,70.4692,73.7038,1353303.2144324,0
+ORA.US,D,20210326,000000,74.417,75.9835,72.5068,74.4567,748209.66526681,0
+ORA.US,D,20210329,000000,74.6121,75.4247,72.3335,74.3074,796226.98587725,0
+ORA.US,D,20210330,000000,74.8312,76.7503,73.3384,75.2564,673344.0151189,0
+ORA.US,D,20210331,000000,77.2841,78.4423,76.2065,77.6804,777776.16475184,0
+ORA.US,D,20210401,000000,78.511,80.2121,77.1964,78.0659,642585.61769232,0
+ORA.US,D,20210405,000000,78.8477,81.0834,76.9824,77.552,1328107.6768171,0
+ORA.US,D,20210406,000000,77.2064,78.6395,76.1767,76.8488,649803.27767868,0
+ORA.US,D,20210407,000000,76.5531,76.7204,73.431,73.9428,654666.26144523,0
+ORA.US,D,20210408,000000,74.7417,75.8102,73.9997,74.7117,1043955.994349,0
+ORA.US,D,20210409,000000,74.0185,75.603,72.705,75.593,624856.76339082,0
+ORA.US,D,20210412,000000,74.8114,75.138,72.7837,74.3471,679365.76065845,0
+ORA.US,D,20210413,000000,74.6221,76.3251,73.4648,75.8301,870491.16435963,0
+ORA.US,D,20210414,000000,76.2265,78.5997,76.1866,78.0161,867677.60241169,0
+ORA.US,D,20210415,000000,78.6594,79.0946,76.3648,78.2043,811194.49279945,0
+ORA.US,D,20210416,000000,78.9662,80.0835,76.7801,79.9361,6053575.3397496,0
+ORA.US,D,20210419,000000,79.263,79.5498,73.4748,74.2078,1240653.2949986,0
+ORA.US,D,20210420,000000,74.4468,75.7415,73.6741,75.2754,666506.91900773,0
+ORA.US,D,20210421,000000,75.1579,75.5044,74.0982,75.2067,591939.49437678,0
+ORA.US,D,20210422,000000,77.0072,77.7004,74.6818,74.9807,823022.09671977,0
+ORA.US,D,20210423,000000,75.1767,77.0571,74.2874,75.86,540459.94621584,0
+ORA.US,D,20210426,000000,76.3251,76.7155,74.5354,75.6528,450953.13019966,0
+ORA.US,D,20210427,000000,76.0582,76.3938,74.5204,74.7017,596807.49877492,0
+ORA.US,D,20210428,000000,74.1878,75.2903,73.2796,73.923,619720.6572653,0
+ORA.US,D,20210429,000000,74.7117,75.5842,72.6064,73.4071,522739.1249249,0
+ORA.US,D,20210430,000000,72.6751,73.0406,70.775,71.6164,581013.59589158,0
+ORA.US,D,20210503,000000,72.3485,73.2198,71.4481,72.3385,743536.4613747,0
+ORA.US,D,20210504,000000,71.4481,71.5179,67.9088,69.1327,883605.05409557,0
+ORA.US,D,20210505,000000,69.786,69.786,67.1858,67.8291,425195.28184544,0
+ORA.US,D,20210506,000000,67.869,70.1415,66.423,69.3419,894218.66929532,0
+ORA.US,D,20210507,000000,69.7173,70.2411,68.6687,68.7772,548123.43828818,0
+ORA.US,D,20210510,000000,68.6587,68.7772,65.1184,65.4141,485917.81277968,0
+ORA.US,D,20210511,000000,63.8914,67.3142,63.485,66.2845,566624.46572956,0
+ORA.US,D,20210512,000000,65.3554,65.4738,63.4562,63.5248,498004.4812905,0
+ORA.US,D,20210513,000000,64.4451,65.3852,63.019,64.1473,334017.59963319,0
+ORA.US,D,20210514,000000,64.6731,66.171,64.6731,65.4937,296836.81026549,0
+ORA.US,D,20210517,000000,64.7897,65.3354,63.7191,64.7498,312392.73521106,0
+ORA.US,D,20210518,000000,64.8694,66.395,64.0468,65.3753,488562.68150589,0
+ORA.US,D,20210519,000000,64.5924,66.4747,64.5924,66.4348,512187.76555696,0
+ORA.US,D,20210520,000000,68.0294,68.9027,66.2955,66.5843,450968.19209446,0
+ORA.US,D,20210521,000000,67.3371,67.3371,65.8304,66.6938,598470.33196044,0
+ORA.US,D,20210524,000000,70.5977,71.0628,68.0591,68.6747,730299.06410144,0
+ORA.US,D,20210525,000000,68.7434,69.6157,67.5741,67.7534,450541.43840856,0
+ORA.US,D,20210526,000000,67.8431,70.1406,67.8031,69.7243,516239.41525716,0
+ORA.US,D,20210527,000000,69.7243,70.28,68.9973,69.3877,514554.49129261,0
+ORA.US,D,20210528,000000,69.557,70.5231,68.0204,68.4277,385528.27571005,0
+ORA.US,D,20210601,000000,69.0023,69.5072,67.8531,68.7234,323715.26359255,0
+ORA.US,D,20210602,000000,68.0691,68.7732,67.3172,68.3281,368666.9865488,0
+ORA.US,D,20210603,000000,68.1388,69.0222,67.4148,68.0791,382438.57902417,0
+ORA.US,D,20210604,000000,68.0691,68.5551,67.3849,68.0004,299277.84134881,0
+ORA.US,D,20210607,000000,67.7933,68.823,67.0991,68.3878,360763.50828605,0
+ORA.US,D,20210608,000000,69.329,70.6325,68.575,70.4085,689590.77897246,0
+ORA.US,D,20210609,000000,71.1324,71.3894,68.823,69.6157,330342.49730291,0
+ORA.US,D,20210610,000000,69.8438,70.6275,69.1207,70.1705,221908.90428576,0
+ORA.US,D,20210611,000000,70.5977,71.251,70.1316,70.3985,224186.26277895,0
+ORA.US,D,20210614,000000,70.9631,71.1324,68.9624,69.329,299273.82484352,0
+ORA.US,D,20210615,000000,69.309,69.329,66.9696,67.1489,387596.77592872,0
+ORA.US,D,20210616,000000,67.3371,68.119,66.634,67.1688,363710.61903451,0
+ORA.US,D,20210617,000000,66.9796,68.0004,66.157,67.5741,522641.72467189,0
+ORA.US,D,20210618,000000,66.7416,67.1688,64.3534,64.7897,838653.33113932,0
+ORA.US,D,20210621,000000,65.2457,67.2884,64.6611,67.0593,331917.97149859,0
+ORA.US,D,20210622,000000,66.7515,67.4875,65.7407,66.89,254861.31772099,0
+ORA.US,D,20210623,000000,67.3471,68.0791,66.2068,66.9398,345705.62999507,0
+ORA.US,D,20210624,000000,67.7534,68.1288,67.2385,67.8431,278421.13356129,0
+ORA.US,D,20210625,000000,68.2981,68.823,67.5741,68.348,1921026.1943557,0
+ORA.US,D,20210628,000000,69.0122,69.6955,68.1787,69.5769,453033.67993418,0
+ORA.US,D,20210629,000000,70.2999,70.5778,68.4964,68.5451,341126.81397702,0
+ORA.US,D,20210630,000000,68.5451,69.2194,68.1887,68.9027,431084.48271077,0
+ORA.US,D,20210701,000000,69.6357,70.5379,69.071,69.4972,339454.94365464,0
+ORA.US,D,20210702,000000,69.5769,70.4384,68.6647,69.061,224856.01503422,0
+ORA.US,D,20210706,000000,68.7732,69.1009,67.8131,68.358,371991.64879349,0
+ORA.US,D,20210707,000000,68.2981,69.2493,68.0891,69.2293,317432.44520989,0
+ORA.US,D,20210708,000000,67.7834,68.813,66.7128,67.7335,379112.91265316,0
+ORA.US,D,20210709,000000,68.7633,69.061,67.8828,69.0411,218048.03858631,0
+ORA.US,D,20210712,000000,69.1995,69.2194,68.0154,68.6935,245638.41747409,0
+ORA.US,D,20210713,000000,68.7134,69.542,68.5064,69.2194,318262.85767631,0
+ORA.US,D,20210714,000000,69.6855,70.6764,69.2493,69.319,451151.94721098,0
+ORA.US,D,20210715,000000,68.6149,69.4574,66.9198,67.9507,520828.27253841,0
+ORA.US,D,20210716,000000,68.2484,69.8538,67.9407,68.7134,452926.23841797,0
+ORA.US,D,20210719,000000,67.3083,67.3083,64.711,65.1372,479916.14976653,0
+ORA.US,D,20210720,000000,64.6014,68.099,64.5924,67.6937,437588.20888379,0
+ORA.US,D,20210721,000000,68.099,69.3478,67.9755,68.6447,260582.82949093,0
+ORA.US,D,20210722,000000,68.8927,69.2293,67.2684,67.4646,241864.91076447,0
+ORA.US,D,20210723,000000,67.4248,68.2584,66.634,68.1987,307375.11599127,0
+ORA.US,D,20210726,000000,67.6837,67.9804,66.6141,67.8031,424172.07712561,0
+ORA.US,D,20210727,000000,67.2286,69.2044,66.3253,68.9724,418043.89419618,0
+ORA.US,D,20210728,000000,69.6955,71.3754,69.3877,70.7251,431858.6641033,0
+ORA.US,D,20210729,000000,70.3488,70.7451,69.4475,69.7442,304387.84019002,0
+ORA.US,D,20210730,000000,69.319,70.4583,68.7732,69.1108,240886.89172903,0
+ORA.US,D,20210802,000000,69.6257,70.6953,69.3389,70.4085,386060.4626595,0
+ORA.US,D,20210803,000000,70.9144,71.0727,70.1018,70.9144,338267.06221837,0
+ORA.US,D,20210804,000000,70.1904,70.4483,68.3778,69.7153,445914.42432715,0
+ORA.US,D,20210805,000000,69.6157,70.1216,66.7615,69.547,628334.05283611,0
+ORA.US,D,20210806,000000,70.042,70.2203,67.1888,67.2684,326191.43909706,0
+ORA.US,D,20210809,000000,66.8103,67.6051,65.5824,66.2755,627320.88937948,0
+ORA.US,D,20210810,000000,66.0783,68.2783,65.7805,66.9796,366259.09163404,0
+ORA.US,D,20210811,000000,67.6837,68.338,66.9398,68.2981,319489.90003906,0
+ORA.US,D,20210812,000000,67.8231,68.2783,67.6041,67.9507,192045.18341008,0
+ORA.US,D,20210813,000000,67.6438,67.9904,66.6738,67.1091,181048.99608249,0
+ORA.US,D,20210816,000000,67.0593,67.873,66.2267,66.5345,331417.91659135,0
+ORA.US,D,20210817,000000,66.0773,66.9706,65.2437,66.881,357306.30136716,0
+ORA.US,D,20210818,000000,66.8213,67.5064,66.5046,66.5843,475683.75732878,0
+ORA.US,D,20210819,000000,66.2457,67.0105,65.4718,66.9906,237104.34788253,0
+ORA.US,D,20210820,000000,67.13,67.7554,66.6938,66.7128,212141.76757356,0
+ORA.US,D,20210823,000000,66.6738,67.1998,65.9588,66.9906,192833.42257109,0
+ORA.US,D,20210824,000000,67.7156,67.7156,66.7615,67.4467,182984.95162698,0
+ORA.US,D,20210825,000000,67.7156,68.4107,67.3581,67.9834,160619.04198086,0
+ORA.US,D,20210826,000000,68.2911,68.6587,67.1201,67.377,144287.93151646,0
+ORA.US,D,20210827,000000,67.5264,69.6915,67.5264,69.314,221630.76129518,0
+ORA.US,D,20210830,000000,69.9793,70.0678,69.324,69.7801,237526.08093683,0
+ORA.US,D,20210831,000000,69.6516,70.8875,69.6217,70.6146,230600.62170951,0
+ORA.US,D,20210901,000000,70.9811,71.6264,70.1973,70.2969,260912.1829238,0
+ORA.US,D,20210902,000000,70.5448,71.8257,70.5349,71.6364,222975.28643733,0
+ORA.US,D,20210903,000000,71.9053,71.974,70.9811,71.2998,227507.91264468,0
+ORA.US,D,20210907,000000,70.9124,71.9352,70.6934,71.27,162871.29731606,0
+ORA.US,D,20210908,000000,71.1804,71.4283,70.4304,70.9711,212889.84168176,0
+ORA.US,D,20210909,000000,71.3784,72.222,70.7231,71.6464,248831.53917089,0
+ORA.US,D,20210910,000000,72.1034,72.1034,69.6615,69.8298,182123.41124462,0
+ORA.US,D,20210913,000000,70.3855,70.8327,69.6715,70.4254,145458.74280529,0
+ORA.US,D,20210914,000000,70.7231,71.1007,70.0579,70.5648,226337.10135586,0
+ORA.US,D,20210915,000000,70.0778,70.3358,67.0603,67.7554,573845.13809489,0
+ORA.US,D,20210916,000000,67.4467,67.6061,65.2737,65.5804,434789.70883064,0
+ORA.US,D,20210917,000000,65.9687,68.0521,65.214,67.9337,872556.65219936,0
+ORA.US,D,20210920,000000,66.7515,67.6857,65.2587,65.8593,359059.50592144,0
+ORA.US,D,20210921,000000,66.7715,66.8711,65.9687,66.5643,199916.52963059,0
+ORA.US,D,20210922,000000,67.0802,68.4007,66.5543,67.1201,321440.91747832,0
+ORA.US,D,20210923,000000,67.8551,69.1647,67.4368,68.1917,301921.70594871,0
+ORA.US,D,20210924,000000,68.3311,68.9365,67.5463,67.6061,500361.16576295,0
+ORA.US,D,20210927,000000,67.9138,68.9167,67.3581,68.3011,196588.85500695,0
+ORA.US,D,20210928,000000,68.4307,68.4307,66.2357,66.415,200951.78386626,0
+ORA.US,D,20210929,000000,66.6938,67.1948,66.415,67.1001,295076.57682697,0
+ORA.US,D,20210930,000000,67.4268,67.6638,66.0087,66.1262,192635.60968609,0
+ORA.US,D,20211001,000000,66.5942,67.6061,65.4619,66.8511,245883.42429611,0
+ORA.US,D,20211004,000000,66.881,68.3858,66.4348,68.2314,230025.2573283,0
+ORA.US,D,20211005,000000,68.8569,69.3628,68.3011,68.7174,207717.58700873,0
+ORA.US,D,20211006,000000,68.102,69.6217,67.1748,69.2841,246487.9083406,0
+ORA.US,D,20211007,000000,69.7701,71.1105,69.4723,70.0878,273742.90903757,0
+ORA.US,D,20211008,000000,70.0181,70.6146,69.4923,69.6815,121843.70001741,0
+ORA.US,D,20211011,000000,69.5122,69.7701,67.6758,67.865,262599.11514098,0
+ORA.US,D,20211012,000000,68.5004,68.5491,67.2794,68.0521,402407.63914503,0
+ORA.US,D,20211013,000000,69.6915,72.3215,68.5004,72.1523,550706.05118257,0
+ORA.US,D,20211014,000000,73.0167,73.6919,70.5448,70.5748,510010.81969575,0
+ORA.US,D,20211015,000000,71.2201,71.9103,70.1176,70.8128,613797.31610509,0
+ORA.US,D,20211018,000000,70.3458,71.6464,70.0678,71.6164,218975.85130577,0
+ORA.US,D,20211019,000000,71.7758,73.1263,71.2898,72.6005,439921.79845089,0
+ORA.US,D,20211020,000000,72.1822,72.6203,70.053,70.3268,278076.7182336,0
+ORA.US,D,20211021,000000,70.3656,71.3834,70.1973,70.6734,225568.94472125,0
+ORA.US,D,20211022,000000,70.9414,71.8455,69.9991,71.0408,221678.95935854,0
+ORA.US,D,20211025,000000,70.4154,71.1105,69.2244,69.5918,284016.12541493,0
+ORA.US,D,20211026,000000,70.3068,70.8974,69.8198,70.6246,216298.85053732,0
+ORA.US,D,20211027,000000,70.7531,71.0707,69.0162,70.0978,249221.14018296,0
+ORA.US,D,20211028,000000,71.25,72.4013,71.0608,72.3714,338319.276787,0
+ORA.US,D,20211029,000000,72.1822,72.7976,71.1304,71.8057,212924.98610296,0
+ORA.US,D,20211101,000000,72.1822,74.5554,71.9053,74.2078,516472.37256334,0
+ORA.US,D,20211102,000000,74.0684,74.3074,72.1871,73.3444,237293.12363065,0
+ORA.US,D,20211103,000000,73.0466,73.8861,72.5606,73.6621,254839.22694195,0
+ORA.US,D,20211104,000000,74.873,77.1865,73.9887,75.8261,409557.01854166,0
+ORA.US,D,20211105,000000,76.0741,77.1567,74.1181,74.7536,280196.42889459,0
+ORA.US,D,20211108,000000,75.2107,77.7024,75.0324,77.5729,391871.34167191,0
+ORA.US,D,20211109,000000,78.0001,79.8425,77.9304,79.6085,462727.51542505,0
+ORA.US,D,20211110,000000,79.0628,80.5616,77.9204,78.268,336433.52755851,0
+ORA.US,D,20211111,000000,78.1884,81.1581,78.1884,81.0486,247155.65234323,0
+ORA.US,D,20211112,000000,80.9689,81.679,80.5715,81.3354,277867.8599591,0
+ORA.US,D,20211115,000000,80.6104,80.9091,78.0798,78.8735,367153.76818493,0
+ORA.US,D,20211116,000000,79.013,79.6394,78.277,79.3018,460198.1212256,0
+ORA.US,D,20211117,000000,79.0428,80.8624,78.6355,78.6853,279919.29003035,0
+ORA.US,D,20211118,000000,78.7152,78.9034,77.7134,78.1874,360924.16849721,0
+ORA.US,D,20211119,000000,78.0091,80.3057,78.0091,79.9281,279651.18830297,0
+ORA.US,D,20211122,000000,80.3255,82.1749,80.0567,81.2,269671.17681098,0
+ORA.US,D,20211123,000000,80.4151,81.668,79.9182,80.9818,472126.1377779,0
+ORA.US,D,20211124,000000,80.7328,80.8922,79.6991,79.9381,193356.57238367,0
+ORA.US,D,20211126,000000,78.755,78.8835,75.4437,76.09,205717.36737979,0
+ORA.US,D,20211129,000000,77.074,77.2134,75.9407,76.4775,269299.65007267,0
+ORA.US,D,20211130,000000,75.6727,76.7513,74.7574,75.0663,285899.86639078,0
+ORA.US,D,20211201,000000,76.5571,78.3617,76.09,76.1,460927.11693374,0
+ORA.US,D,20211202,000000,76.2095,79.2718,76.1598,78.8038,291273.95045408,0
+ORA.US,D,20211203,000000,79.2321,79.2321,76.2444,77.0141,264065.13956781,0
+ORA.US,D,20211206,000000,77.7701,79.4103,76.5671,79.2022,162372.24653516,0
+ORA.US,D,20211207,000000,80.5347,81.658,79.8186,80.2658,213613.81675831,0
+ORA.US,D,20211208,000000,80.3854,81.2697,78.8337,78.9034,234778.791326,0
+ORA.US,D,20211209,000000,78.755,79.1026,77.2631,77.4724,171515.8208028,0
+ORA.US,D,20211210,000000,77.4824,78.6057,76.105,77.1934,221530.34866321,0
+ORA.US,D,20211213,000000,77.2234,81.9757,77.2234,80.465,540489.06587912,0
+ORA.US,D,20211214,000000,79.0478,79.9381,77.2134,77.3528,324539.65130107,0
+ORA.US,D,20211215,000000,77.5321,78.8088,75.9705,78.516,347218.84835894,0
+ORA.US,D,20211216,000000,78.3367,78.6157,76.5969,77.9494,577290.29549795,0
+ORA.US,D,20211217,000000,76.4276,78.2571,75.5732,76.11,569484.21748822,0
+ORA.US,D,20211220,000000,74.877,75.2644,72.3913,73.5844,301132.46266138,0
+ORA.US,D,20211221,000000,74.2904,74.9767,73.9329,74.5095,242119.95884968,0
+ORA.US,D,20211222,000000,74.658,74.9965,73.8134,74.8571,420398.57041599,0
+ORA.US,D,20211223,000000,75.2844,75.4138,73.2568,73.2568,259906.04835142,0
+ORA.US,D,20211227,000000,73.9917,74.5194,73.197,74.4897,195260.39588593,0
+ORA.US,D,20211228,000000,75.603,75.9108,74.4,75.1061,204266.40484775,0
+ORA.US,D,20211229,000000,75.2445,75.6528,74.0814,75.2744,179936.42412022,0
+ORA.US,D,20211230,000000,75.4835,78.3317,75.3441,77.7004,338061.21632282,0
+ORA.US,D,20211231,000000,77.8996,79.4701,77.8996,78.8437,192261.07056883,0
+ORA.US,D,20220103,000000,80.1464,81.0017,76.9057,78.0987,303443.96144945,0
+ORA.US,D,20220104,000000,78.4064,79.6991,75.5433,78.3767,334728.52106757,0
+ORA.US,D,20220105,000000,78.5857,78.8735,76.3091,76.3778,392880.48862325,0
+ORA.US,D,20220106,000000,76.7961,77.3428,74.9447,76.2494,351744.44568205,0
+ORA.US,D,20220107,000000,74.9069,76.2295,73.7437,75.5532,347193.74520095,0
+ORA.US,D,20220110,000000,74.8074,75.4537,74.1461,75.126,276148.79569969,0
+ORA.US,D,20220111,000000,74.9767,76.6766,74.5394,76.6268,331665.93579234,0
+ORA.US,D,20220112,000000,76.8261,77.7501,75.7126,75.8311,291100.23660076,0
+ORA.US,D,20220113,000000,76.7264,76.9156,74.6181,75.4237,199153.39362759,0
+ORA.US,D,20220114,000000,75.1061,76.4775,74.3403,76.1298,336134.29791522,0
+ORA.US,D,20220118,000000,75.2644,76.2693,75.1061,75.3441,238227.96523433,0
+ORA.US,D,20220119,000000,75.146,78.266,74.7077,77.6008,460361.79381572,0
+ORA.US,D,20220120,000000,76.8758,79.2022,74.7624,74.9069,330976.10101067,0
+ORA.US,D,20220121,000000,74.7674,74.9427,72.725,72.9082,408837.05997039,0
+ORA.US,D,20220124,000000,71.6951,75.4735,69.9255,75.116,486165.83198065,0
+ORA.US,D,20220125,000000,72.7488,73.8434,71.2181,72.9181,474843.30359914,0
+ORA.US,D,20220126,000000,72.461,72.938,65.69,66.3363,891080.7745461,0
+ORA.US,D,20220127,000000,66.7237,67.3531,62.3297,63.3635,702761.90390862,0
+ORA.US,D,20220128,000000,62.5579,64.7957,60.4207,64.7358,519248.78183745,0
+ORA.US,D,20220131,000000,64.5765,67.7784,64.0498,67.7684,372778.88382818,0
+ORA.US,D,20220201,000000,67.9665,67.9665,65.7895,67.2914,388127.95875187,0
+ORA.US,D,20220202,000000,67.9168,67.9168,65.452,65.8891,352107.93940981,0
+ORA.US,D,20220203,000000,64.6064,65.3891,64.4671,64.7558,387251.35647473,0
+ORA.US,D,20220204,000000,64.5367,66.655,63.7808,66.2467,345994.81837517,0
+ORA.US,D,20220207,000000,66.0485,67.2615,65.5604,66.7735,566367.40939171,0
+ORA.US,D,20220208,000000,66.655,68.3051,66.6151,67.5394,253148.2782195,0
+ORA.US,D,20220209,000000,68.3051,68.583,67.5294,68.5531,198417.36903521,0
+ORA.US,D,20220210,000000,67.0822,68.822,66.3363,66.8033,186724.31804172,0
+ORA.US,D,20220211,000000,67.3301,68.0064,65.3524,66.147,207965.60620972,0
+ORA.US,D,20220214,000000,66.0087,67.1021,65.3324,66.5853,215981.54662028,0
+ORA.US,D,20220215,000000,67.5194,68.0761,66.9528,68.0164,230307.41682415,0
+ORA.US,D,20220216,000000,68.1557,68.355,66.9726,67.5791,286607.7754462,0
+ORA.US,D,20220217,000000,66.655,67.3401,65.7895,65.9787,281811.06401676,0
+ORA.US,D,20220218,000000,65.7597,66.8332,64.5964,65.0337,256853.50433938,0
+ORA.US,D,20220222,000000,65.4121,65.5904,64.0448,64.2888,361491.49986786,0
+ORA.US,D,20220223,000000,65.2228,65.923,62.28,62.5579,543575.75018602,0
+ORA.US,D,20220224,000000,61.8228,69.4086,59.9735,69.1397,810554.86433376,0
+ORA.US,D,20220225,000000,68.8917,72.2817,68.5411,71.4074,605045.35110215,0
+ORA.US,D,20220228,000000,70.9104,71.974,69.9055,70.9394,589992.49344279,0
+ORA.US,D,20220301,000000,70.4623,71.3477,69.1597,70.7411,504861.65992807,0
+ORA.US,D,20220302,000000,70.6216,71.75,69.8358,71.4074,324472.37483765,0
+ORA.US,D,20220303,000000,70.532,71.3674,69.786,70.8904,299903.41204601,0
+ORA.US,D,20220304,000000,70.8904,71.9441,70.2043,70.9691,280800.91293909,0
+ORA.US,D,20220307,000000,71.3974,73.0078,70.2371,72.441,415191.17132176,0
+ORA.US,D,20220308,000000,72.3515,78.6554,71.7837,77.4604,1123946.7052329,0
+ORA.US,D,20220309,000000,76.6438,76.9824,74.4727,74.7117,591919.41185038,0
+ORA.US,D,20220310,000000,73.6561,76.9973,73.0187,76.9824,543198.1986898,0
+ORA.US,D,20220311,000000,77.6794,80.2688,77.2214,78.1574,567993.08990338,0
+ORA.US,D,20220314,000000,77.311,78.0877,72.8643,73.7557,554747.65961957,0
+ORA.US,D,20220315,000000,74.0644,78.1674,73.8154,78.0081,549403.69934585,0
+ORA.US,D,20220316,000000,78.775,78.775,75.5433,78.038,456733.88542246,0
+ORA.US,D,20220317,000000,77.6794,80.1493,77.6794,79.3128,343835.9467877,0
+ORA.US,D,20220318,000000,79.5915,80.9061,78.7352,79.5118,742907.87829853,0
+ORA.US,D,20220321,000000,78.9343,79.8904,77.8687,78.755,507231.39804268,0
+ORA.US,D,20220322,000000,79.1733,79.6712,78.9044,79.4721,285754.26807441,0
+ORA.US,D,20220323,000000,78.3069,79.0737,77.4404,78.3865,269365.92240977,0
+ORA.US,D,20220324,000000,78.7052,79.014,77.2711,78.0778,388981.46612366,0
+ORA.US,D,20220325,000000,78.7052,79.1833,77.9981,78.5559,218649.51025185,0
+ORA.US,D,20220328,000000,78.7052,79.8008,78.3019,78.9841,201371.50866791,0
+ORA.US,D,20220329,000000,79.2828,81.683,79.004,81.673,365907.64742213,0
+ORA.US,D,20220330,000000,81.5237,81.5237,78.3567,79.3426,348050.2649517,0
+ORA.US,D,20220331,000000,79.4223,81.663,79.2131,81.4937,403182.82466388,0
+ORA.US,D,20220401,000000,81.8722,82.4797,80.9161,82.2008,298864.14130507,0
+ORA.US,D,20220404,000000,81.653,81.902,79.9601,81.414,312817.48064431,0
+ORA.US,D,20220405,000000,81.7825,82.5892,80.6971,81.4539,407127.03284786,0
+ORA.US,D,20220406,000000,81.2249,83.0374,80.6696,82.0315,338183.71973383,0
+ORA.US,D,20220407,000000,81.7825,82.0116,80.3784,81.444,323298.55116986,0
+ORA.US,D,20220408,000000,81.7725,81.7725,80.2488,80.5974,486638.77547725,0
+ORA.US,D,20220411,000000,81.1252,82.4398,80.0497,80.9759,684590.2299001,0
+ORA.US,D,20220412,000000,81.6232,84.1577,81.434,82.1112,474702.72591438,0
+ORA.US,D,20220413,000000,82.2008,83.864,80.9957,83.4357,347036.09736875,0
+ORA.US,D,20220414,000000,83.5054,85.786,83.5054,84.5611,407335.89112236,0
+ORA.US,D,20220418,000000,84.9694,86.6027,84.9495,85.8955,321922.8981118,0
+ORA.US,D,20220419,000000,86.1844,86.7221,85.303,86.6624,417211.47347711,0
+ORA.US,D,20220420,000000,87.9172,88.1562,85.4125,85.6964,259347.75411763,0
+ORA.US,D,20220421,000000,85.9951,86.3138,81.4639,81.8124,318613.29776192,0
+ORA.US,D,20220422,000000,82.0215,83.4755,79.6712,80.1493,878254.06493761,0
+ORA.US,D,20220425,000000,79.7708,79.7708,76.6835,78.6853,425322.80588804,0
+ORA.US,D,20220426,000000,78.287,79.0339,77.0122,77.7392,331326.54109626,0
+ORA.US,D,20220427,000000,79.4023,80.5277,78.536,78.6953,407663.23630261,0
+ORA.US,D,20220428,000000,79.7758,81.1054,79.1036,80.6274,335334.00923838,0
+ORA.US,D,20220429,000000,80.1493,81.1601,76.813,77.3807,355258.88780118,0
+ORA.US,D,20220502,000000,77.0521,77.5401,74.4677,75.9466,387027.43630543,0
+ORA.US,D,20220503,000000,73.6958,80.3982,73.6958,77.9981,361740.52319517,0
+ORA.US,D,20220504,000000,77.8887,81.3543,77.789,81.1252,314789.5847363,0
+ORA.US,D,20220505,000000,80.4978,80.4978,77.9084,78.775,219444.7782971,0
+ORA.US,D,20220506,000000,78.4264,78.9841,76.6945,77.4504,249682.03416372,0
+ORA.US,D,20220509,000000,76.2653,76.6538,73.6859,74.662,251816.8067195,0
+ORA.US,D,20220510,000000,75.2893,75.837,72.1799,74.891,336287.92924215,0
+ORA.US,D,20220511,000000,74.4627,74.7516,71.4154,71.6743,285368.68356762,0
+ORA.US,D,20220512,000000,70.6485,72.4212,69.7123,71.3357,340165.86508903,0
+ORA.US,D,20220513,000000,72.6923,75.0266,72.0689,74.1588,296718.45063969,0
+ORA.US,D,20220516,000000,73.0714,73.8495,72.5028,72.6824,346124.91209419,0
+ORA.US,D,20220517,000000,73.8694,75.0566,72.5477,74.9069,218347.36845582,0
+ORA.US,D,20220518,000000,74.6774,77.8697,74.5828,75.695,356141.33385399,0
+ORA.US,D,20220519,000000,75.7648,78.7076,75.1762,78.0493,365607.41378571,0
+ORA.US,D,20220520,000000,78.6378,78.6378,74.2984,76.1339,299351.87137257,0
+ORA.US,D,20220523,000000,76.6327,78.4782,76.1688,77.9495,256797.11555539,0
+ORA.US,D,20220524,000000,77.6901,78.3685,75.9743,78.2288,294699.52815927,0
+ORA.US,D,20220525,000000,78.0692,79.2862,77.2313,79.1565,263473.39346975,0
+ORA.US,D,20220526,000000,78.3086,82.249,78.2986,81.5706,367795.74932431,0
+ORA.US,D,20220527,000000,81.9597,85.3913,81.9597,84.3139,396696.21362926,0
+ORA.US,D,20220531,000000,84.4436,84.4436,82.4585,83.7553,539979.56309033,0
+ORA.US,D,20220601,000000,84.0545,85.0022,82.658,83.4161,432906.50053953,0
+ORA.US,D,20220602,000000,82.8874,84.2141,82.0594,82.7677,282943.8658317,0
+ORA.US,D,20220603,000000,81.7502,83.2265,81.4719,82.4385,245072.52899588,0
+ORA.US,D,20220606,000000,82.9971,83.5857,80.4634,81.7502,270646.88367322,0
+ORA.US,D,20220607,000000,81.411,83.2765,81.411,82.9672,194164.40623271,0
+ORA.US,D,20220608,000000,82.9073,83.4406,82.0594,82.7278,421514.72543161,0
+ORA.US,D,20220609,000000,82.1891,84.5284,82.1891,82.658,199691.88317261,0
+ORA.US,D,20220610,000000,82.0894,82.2989,80.0244,80.0544,307850.5927176,0
+ORA.US,D,20220613,000000,77.7899,77.9595,75.0044,75.5154,331396.00047322,0
+ORA.US,D,20220614,000000,75.3359,75.3359,73.3108,74.0988,358405.85514656,0
+ORA.US,D,20220615,000000,74.9169,77.4407,74.6774,76.3135,342831.88312292,0
+ORA.US,D,20220616,000000,74.9468,75.6451,72.7721,73.4405,396727.28939732,0
+ORA.US,D,20220617,000000,73.8594,74.8371,72.0639,73.4704,450310.93554689,0
+ORA.US,D,20220621,000000,74.0092,75.0666,73.4704,74.7772,303138.10285643,0
+ORA.US,D,20220622,000000,70.6373,71.8843,67.111,69.2707,2322785.3503712,0
+ORA.US,D,20220623,000000,69.6897,71.1361,69.0113,70.4279,2978882.0269647,0
+ORA.US,D,20220624,000000,71.2359,72.1836,70.1186,71.7247,1224125.6289214,0
+ORA.US,D,20220627,000000,71.9841,74.9069,71.5351,73.9094,554285.4432879,0
+ORA.US,D,20220628,000000,73.9194,74.3084,71.9342,72.1137,288594.64339975,0
+ORA.US,D,20220629,000000,76.6825,79.0368,76.0741,76.3933,2731730.4288406,0
+ORA.US,D,20220630,000000,75.286,78.2587,74.877,78.1589,1151097.5739573,0
+ORA.US,D,20220701,000000,78.5779,80.1342,77.5605,79.8748,888512.34598787,0
+ORA.US,D,20220705,000000,78.967,79.5855,75.0666,76.2935,1213215.0269965,0
+ORA.US,D,20220706,000000,75.8746,78.5181,75.6351,76.3135,7545080.2038361,0
+ORA.US,D,20220707,000000,76.0042,78.7675,75.4256,78.2887,804587.72331669,0
+ORA.US,D,20220708,000000,78.2487,80.4832,77.7799,79.3361,573624.59546864,0
+ORA.US,D,20220711,000000,78.7775,78.8373,76.9719,77.5405,478922.69594203,0
+ORA.US,D,20220712,000000,76.9919,77.8497,76.7025,77.0517,418488.34659925,0
+ORA.US,D,20220713,000000,76.3434,78.2089,75.8546,77.1913,441277.91147988,0
+ORA.US,D,20220714,000000,76.5729,79.2064,76.0242,78.6777,536320.64201114,0
+ORA.US,D,20220715,000000,78.7575,79.81,75.4356,79.5855,735190.5209961,0
+ORA.US,D,20220718,000000,79.9246,80.613,78.8074,79.1964,580522.41353602,0
+ORA.US,D,20220719,000000,80.1541,80.9322,79.6204,80.0643,598634.57410008,0
+ORA.US,D,20220720,000000,80.4134,80.7028,78.0991,79.4957,916768.23871639,0
+ORA.US,D,20220721,000000,79.5755,79.5755,77.9895,79.3062,428767.40872145,0
+ORA.US,D,20220722,000000,79.9146,80.7926,78.5381,79.9546,446923.67682728,0
+ORA.US,D,20220725,000000,80.8025,81.6804,79.4957,81.5307,455939.65934406,0
+ORA.US,D,20220726,000000,81.7402,82.9772,81.7003,82.3587,445616.48968009,0
+ORA.US,D,20220727,000000,82.5283,82.7627,80.7726,81.5606,443483.28856871,0
+ORA.US,D,20220728,000000,83.875,84.9424,82.4685,84.703,600274.57269886,0
+ORA.US,D,20220729,000000,84.4037,86.8676,83.7952,86.329,623090.2011269,0
+ORA.US,D,20220801,000000,85.8402,87.5061,85.511,86.9474,482930.46757891,0
+ORA.US,D,20220802,000000,86.5684,88.1346,86.329,86.8876,457176.67540207,0
+ORA.US,D,20220803,000000,87.1071,88.2643,85.531,87.6158,677799.5920359,0
+ORA.US,D,20220804,000000,87.147,92.045,85.7304,91.2071,934865.36261848,0
+ORA.US,D,20220805,000000,90.429,91.5762,89.6209,90.4988,845100.50043845,0
+ORA.US,D,20220808,000000,90.7781,91.4764,88.9725,90.9277,1460434.7913216,0
+ORA.US,D,20220809,000000,90.1097,91.3767,89.4414,89.6907,1094741.1673406,0
+ORA.US,D,20220810,000000,90.8779,91.8156,89.8405,91.5263,439037.44884646,0
+ORA.US,D,20220811,000000,92.863,94.1599,92.1548,92.7533,605727.86877305,0
+ORA.US,D,20220812,000000,93.6112,95.7161,92.5538,95.6063,449463.87025596,0
+ORA.US,D,20220815,000000,95.0677,97.6763,95.0078,96.9131,462510.68062463,0
+ORA.US,D,20220816,000000,97.1728,97.9918,95.4349,95.5947,676100.33346497,0
+ORA.US,D,20220817,000000,95.7046,96.3938,94.3562,95.1553,660634.70578865,0
+ORA.US,D,20220818,000000,95.9543,96.7333,94.4461,96.7034,494770.93008008,0
+ORA.US,D,20220819,000000,95.7246,96.1341,93.8568,94.2863,469076.98283741,0
+ORA.US,D,20220822,000000,93.1477,93.3674,90.9403,92.019,669119.92586743,0
+ORA.US,D,20220823,000000,91.9691,92.5383,90.9503,92.1089,703882.79623382,0
+ORA.US,D,20220824,000000,92.7382,95.1353,92.5284,95.0953,684795.80678464,0
+ORA.US,D,20220825,000000,94.7457,96.4437,93.8668,96.3139,871990.27438446,0
+ORA.US,D,20220826,000000,96.3538,97.5124,94.1664,94.546,415396.32682046,0
+ORA.US,D,20220829,000000,94.0766,96.0642,93.2276,95.0554,497690.44651072,0
+ORA.US,D,20220830,000000,95.6147,95.6147,93.0877,94.0865,499404.51102693,0
+ORA.US,D,20220831,000000,94.9255,95.1453,92.5184,93.3674,677422.92647076,0
+ORA.US,D,20220901,000000,93.3774,93.7769,91.0702,93.6471,492022.61985987,0
+ORA.US,D,20220902,000000,94.6758,94.6858,91.6894,92.2088,424106.81822876,0
+ORA.US,D,20220906,000000,92.6583,93.1377,90.7705,91.8692,694751.79834374,0
+ORA.US,D,20220907,000000,92.2488,97.6223,92.2488,96.993,1084669.437192,0
+ORA.US,D,20220908,000000,95.8644,97.2028,95.395,96.5136,858201.66660571,0
+ORA.US,D,20220909,000000,97.5823,97.852,95.6047,96.3938,476019.34461041,0
+ORA.US,D,20220912,000000,96.4537,96.7933,95.7545,96.5536,300584.0404118,0
+ORA.US,D,20220913,000000,94.8856,96.1241,94.3362,94.9954,474108.04253013,0
+ORA.US,D,20220914,000000,94.3862,96.4737,93.9966,96.4037,584277.73713877,0
+ORA.US,D,20220915,000000,95.4449,95.6447,94.2663,94.9155,317544.46851026,0
+ORA.US,D,20220916,000000,94.0865,96.1241,94.0865,95.325,701767.2481481,0
+ORA.US,D,20220919,000000,95.0054,97.1728,94.8157,96.7433,575308.93460594,0
+ORA.US,D,20220920,000000,96.1341,96.1341,94.546,95.395,525746.23849272,0
+ORA.US,D,20220921,000000,95.0154,98.3514,94.9889,95.8444,770518.05550731,0
+ORA.US,D,20220922,000000,94.7457,95.0454,91.5196,92.2188,740490.88909049,0
+ORA.US,D,20220923,000000,90.9503,91.0102,88.6531,90.6707,472157.6934194,0
+ORA.US,D,20220926,000000,90.7705,92.3187,89.7218,90.1812,327206.10553211,0
+ORA.US,D,20220927,000000,91.3299,91.6294,88.9328,89.3423,321673.44167897,0
+ORA.US,D,20220928,000000,88.9427,89.7018,87.5245,88.9727,447548.05217618,0
+ORA.US,D,20220929,000000,86.226,87.4745,85.3671,86.246,480485.72417046,0
+ORA.US,D,20220930,000000,86.8752,87.9639,85.9464,86.0962,470396.57222547,0
+ORA.US,D,20221003,000000,85.3671,88.7829,85.3371,88.2436,343948.27074241,0
+ORA.US,D,20221004,000000,89.8117,90.6182,89.3523,90.0814,276518.05397717,0
+ORA.US,D,20221005,000000,89.2624,89.6519,87.3247,87.7542,373678.07900425,0
+ORA.US,D,20221006,000000,87.6743,87.7841,85.0774,85.8565,327299.21768165,0
+ORA.US,D,20221007,000000,85.2172,85.6467,83.2296,83.7989,426716.96203353,0
+ORA.US,D,20221010,000000,83.9188,85.0075,83.8589,84.1985,182187.43684891,0
+ORA.US,D,20221011,000000,83.8689,85.4569,83.0898,84.6979,351300.12573219,0
+ORA.US,D,20221012,000000,84.608,84.608,82.111,82.3008,335088.59965367,0
+ORA.US,D,20221013,000000,81.292,84.9975,80.6827,84.6579,391903.03016578,0
+ORA.US,D,20221014,000000,85.1873,85.6367,82.4421,82.7702,200965.05367221,0
+ORA.US,D,20221017,000000,84.5081,86.4058,84.3383,85.6567,310542.03438271,0
+ORA.US,D,20221018,000000,87.4645,88.3934,86.4408,87.0051,352932.09136386,0
+ORA.US,D,20221019,000000,86.3659,86.7004,85.3171,86.0662,347167.14773984,0
+ORA.US,D,20221020,000000,85.3671,85.3671,83.2596,83.5892,431212.37656494,0
+ORA.US,D,20221021,000000,84.3683,85.6267,82.8401,85.2172,587753.92405481,0
+ORA.US,D,20221024,000000,86.1661,86.3858,84.8976,85.8265,294434.63371872,0
+ORA.US,D,20221025,000000,86.4458,89.3023,86.4458,88.1837,327929.97740432,0
+ORA.US,D,20221026,000000,89.4621,90.411,88.0139,88.6631,599820.45767008,0
+ORA.US,D,20221027,000000,89.7018,90.7506,89.2823,89.542,569164.53394241,0
+ORA.US,D,20221028,000000,89.9715,91.21,89.6319,91.1501,221673.99669396,0
+ORA.US,D,20221031,000000,91.21,91.3199,90.2512,90.3411,325483.03016272,0
+ORA.US,D,20221101,000000,91.2699,91.2699,89.4022,90.2012,296260.83329674,0
+ORA.US,D,20221102,000000,90.2711,91.1751,87.6493,88.2736,533157.16463114,0
+ORA.US,D,20221103,000000,91.2,97.6722,90.9803,96.7034,795022.57013008,0
+ORA.US,D,20221104,000000,98.1317,99.1504,96.5536,98.691,536927.70608443,0
+ORA.US,D,20221107,000000,99.9694,101.238,98.8408,100.808,571887.81401489,0
+ORA.US,D,20221108,000000,99.3402,101.687,98.5112,99.9694,507109.79170259,0
+ORA.US,D,20221109,000000,98.9906,100.379,96.8133,97.3826,459310.21919511,0
+ORA.US,D,20221110,000000,99.3802,100.579,97.8071,99.9794,579630.13930919,0
+ORA.US,D,20221111,000000,100.289,100.778,98.6011,99.8895,524988.3256196,0
+ORA.US,D,20221114,000000,99.0406,100.519,98.8208,99.51,329466.82847463,0
+ORA.US,D,20221115,000000,99.92,100.35,98.17,98.99,351211,0
+ORA.US,D,20221116,000000,98.53,100.55,98.25,100.21,425884,0
+ORA.US,D,20221117,000000,91.57,92.89,89.06,90.01,4431895,0
+ORA.US,D,20221118,000000,90.9,91.8499,90.05,90.76,2007667,0
+ORA.US,D,20221121,000000,90.56,91.12,88.84,90,1181774,0
+ORA.US,D,20221122,000000,89.73,90.45,88.93,90.13,501419,0
+ORA.US,D,20221123,000000,89.81,90.75,89.2,90.68,354051,0
+ORA.US,D,20221125,000000,91.13,92.73,90.16,91.17,190185,0
+ORA.US,D,20221128,000000,90,90.36,88.1,88.61,448500,0
+ORA.US,D,20221129,000000,88.83,88.83,87.49,88.35,450255,0
+ORA.US,D,20221130,000000,88.64,90.43,87.44,90.43,563629,0
+ORA.US,D,20221201,000000,90.86,91.16,88.93,89.67,292040,0
+ORA.US,D,20221202,000000,88.89,92.21,88.81,91,445553,0
+ORA.US,D,20221205,000000,91.43,91.68,89.82,91.37,356797,0
+ORA.US,D,20221206,000000,91.37,91.82,88.72,89.87,308258,0
+ORA.US,D,20221207,000000,89.63,90.58,88.8,89.49,215324,0
+ORA.US,D,20221208,000000,89.8,90.3,88.14,88.45,262604,0
+ORA.US,D,20221209,000000,87.72,88.2,87.505,88.09,401425,0
+ORA.US,D,20221212,000000,88.74,90.5,87.71,89.85,661399,0
+ORA.US,D,20221213,000000,91.44,92.565,89.88,90.34,364455,0
+ORA.US,D,20221214,000000,90.63,91.94,89.43,90.12,367355,0
+ORA.US,D,20221215,000000,89.68,90.05,87.645,87.93,373964,0
+ORA.US,D,20221216,000000,86.62,86.835,84.07,85.29,847312,0
+ORA.US,D,20221219,000000,85.64,86.38,84.935,85.93,287478,0
+ORA.US,D,20221220,000000,86.05,88.015,85.89,86.65,317715,0
+ORA.US,D,20221221,000000,87.15,88.56,87.01,88.56,307729,0
+ORA.US,D,20221222,000000,87.61,87.81,85.34,86.94,281119,0
+ORA.US,D,20221223,000000,86.3,87.76,86.22,87.57,210510,0
+ORA.US,D,20221227,000000,87.64,88.05,86.7,87.17,182947,0
+ORA.US,D,20221228,000000,87.2,88.035,86.015,86.38,192897,0
+ORA.US,D,20221229,000000,87.05,88.36,86.855,87.65,197120,0
+ORA.US,D,20221230,000000,87.74,88.22,85.93,86.48,235271,0
+ORA.US,D,20230103,000000,86.91,87.25,84.23,85.04,308380,0
+ORA.US,D,20230104,000000,85.17,85.82,84.24,84.91,346833,0
+ORA.US,D,20230105,000000,83.96,84.7,83.1461,83.78,347970,0
+ORA.US,D,20230106,000000,84.9,86.06,84.43,85.02,301096,0
+ORA.US,D,20230109,000000,85.08,85.8663,84.4,84.4,283978,0
+ORA.US,D,20230110,000000,84.24,86.56,83.87,86.47,367169,0
+ORA.US,D,20230111,000000,86.6,88.77,86.46,88.69,434184,0
+ORA.US,D,20230112,000000,88.93,90.41,88.13,90.27,246112,0
+ORA.US,D,20230113,000000,90.09,90.53,89.47,90.21,194256,0
+ORA.US,D,20230117,000000,90.74,92.06,90.49,90.9,266075,0
+ORA.US,D,20230118,000000,92.18,92.48,90.01,90.63,282968,0
+ORA.US,D,20230119,000000,90.61,90.65,87.14,88.29,355534,0
+ORA.US,D,20230120,000000,88.68,89.26,86.98,89.01,694200,0
+ORA.US,D,20230123,000000,88.66,91.175,88.26,90.82,226081,0
+ORA.US,D,20230124,000000,90.69,92.78,90.535,92.21,429192,0
+ORA.US,D,20230125,000000,91.08,92.56,90.6,91.97,340744,0
+ORA.US,D,20230126,000000,91.56,91.61,90.58,91.6,401310,0
+ORA.US,D,20230127,000000,91.45,92.02,90.71,91.49,165226,0
+ORA.US,D,20230130,000000,90.58,92.15,89.71,89.85,228331,0
+ORA.US,D,20230131,000000,90.53,92.56,90.53,92.55,337611,0
+ORA.US,D,20230201,000000,92.22,94.35,91.53,93.6,292490,0
+ORA.US,D,20230202,000000,94.39,94.49,91.45,93.18,427162,0
+ORA.US,D,20230203,000000,92.54,93.19,91.2,92.11,336023,0
+ORA.US,D,20230206,000000,91.39,93.07,91.21,92.73,287465,0
+ORA.US,D,20230207,000000,91.94,93.53,91.36,93.02,300545,0
+ORA.US,D,20230208,000000,92.33,92.58,91.5,91.52,236718,0
+ORA.US,D,20230209,000000,92,92.38,90.8,90.86,395919,0
+ORA.US,D,20230210,000000,90.88,93.02,90.575,92.38,262354,0
+ORA.US,D,20230213,000000,92.45,92.9,91.95,92.66,252070,0
+ORA.US,D,20230214,000000,92.22,92.785,91.47,91.67,208540,0
+ORA.US,D,20230215,000000,91.5,92.97,91.4,92.95,412208,0
+ORA.US,D,20230216,000000,91.57,93.2,91.3346,92.27,369194,0
+ORA.US,D,20230217,000000,92.51,92.735,91.535,92.45,403168,0
+ORA.US,D,20230221,000000,91.2,91.76,88.93,89.08,506898,0
+ORA.US,D,20230222,000000,88.9,89.36,87.55,89.03,463382,0
+ORA.US,D,20230223,000000,85.15,86.18,81.095,82.44,1167894,0
+ORA.US,D,20230224,000000,81.18,84.82,80.28,83.52,710301,0
+ORA.US,D,20230227,000000,83.52,85.03,83.2101,84.39,372197,0
+ORA.US,D,20230228,000000,83.92,85.03,83.37,84.52,445355,0
+ORA.US,D,20230301,000000,85.56,88.18,84.31,87.8,617768,0
+ORA.US,D,20230302,000000,86.63,87.02,84.99,86.44,409943,0
+ORA.US,D,20230303,000000,86.86,87.96,86.245,87.22,350853,0
+ORA.US,D,20230306,000000,87.11,88.645,87.11,88.3,416210,0
+ORA.US,D,20230307,000000,88.57,88.58,86.58,87.39,246225,0
+ORA.US,D,20230308,000000,87.94,87.995,86.375,87.14,365728,0
+ORA.US,D,20230309,000000,87.45,88.665,86.83,87.07,274793,0
+ORA.US,D,20230310,000000,87.06,87.59,85.49,86.11,296317,0
+ORA.US,D,20230313,000000,85.82,89.58,85.655,87.99,350452,0
+ORA.US,D,20230314,000000,89.44,90.95,88.98,89.49,496438,0
+ORA.US,D,20230315,000000,82.65,83.08,81.66,82.5,2695395,0
+ORA.US,D,20230316,000000,82.23,83.88,82.23,83.84,946299,0
+ORA.US,D,20230317,000000,83.44,83.5,79.73,80.39,1233242,0
+ORA.US,D,20230320,000000,80.75,82.47,79.78,81.66,1143332,0
+ORA.US,D,20230321,000000,82.39,82.85,80.72,81.11,638499,0
+ORA.US,D,20230322,000000,81.14,81.34,79.1,79.16,704778,0
+ORA.US,D,20230323,000000,79.28,82.28,79.1,80.33,786206,0
+ORA.US,D,20230324,000000,79.56,82.1,79.56,80.98,1825905,0
+ORA.US,D,20230327,000000,82.37,83.55,81.81,83.53,605893,0
+ORA.US,D,20230328,000000,83.8,83.95,83.04,83.61,785811,0
+ORA.US,D,20230329,000000,83.85,84.5,83.21,84.47,639030,0
+ORA.US,D,20230330,000000,84.67,86.2,84.01,84.69,546225,0
+ORA.US,D,20230331,000000,85.42,85.5,84.34,84.77,738780,0
+ORA.US,D,20230403,000000,84.9,85.6785,84.04,85.04,504734,0
+ORA.US,D,20230404,000000,84.93,85.09,83.31,83.89,442836,0
+ORA.US,D,20230405,000000,84.1,85.2,83.56,85.16,292492,0
+ORA.US,D,20230406,000000,85.4,85.62,83.92,84.4,287450,0
+ORA.US,D,20230410,000000,84.26,85.62,84.26,85.57,303300,0
+ORA.US,D,20230411,000000,85.46,86.16,84.87,85.89,218863,0
+ORA.US,D,20230412,000000,86.42,86.96,85.54,85.57,313106,0
+ORA.US,D,20230413,000000,86.1,87.235,85.32,86.86,273952,0
+ORA.US,D,20230414,000000,86.44,86.94,85.315,86.09,239966,0
+ORA.US,D,20230417,000000,85.96,86.955,85.83,86.74,469905,0
+ORA.US,D,20230418,000000,86.43,86.43,83.87,84.69,404214,0
+ORA.US,D,20230419,000000,84.19,85.28,84.19,85.16,356480,0
+ORA.US,D,20230420,000000,84.33,85.71,84.33,85.47,562785,0
+ORA.US,D,20230421,000000,86.09,87.24,85.585,87.16,1173148,0
+ORA.US,D,20230424,000000,87.29,88.46,86.65,88.37,351960,0
+ORA.US,D,20230425,000000,87.97,88.64,86.85,87.15,518837,0
+ORA.US,D,20230426,000000,86.23,87.13,85.11,85.48,577491,0
+ORA.US,D,20230427,000000,86.12,86.83,85.38,86.81,382831,0
+ORA.US,D,20230428,000000,86.46,86.51,85.13,85.81,329054,0
+ORA.US,D,20230501,000000,85.65,85.99,83.79,83.82,536561,0
+ORA.US,D,20230502,000000,84.12,84.45,82.85,83.54,346458,0
+ORA.US,D,20230503,000000,83.69,84.985,83,83.79,419592,0
+ORA.US,D,20230504,000000,84.44,84.595,82.98,83.9,254164,0
+ORA.US,D,20230505,000000,84.5,85.3,83.95,84.99,264767,0
+ORA.US,D,20230508,000000,85.5,85.55,84.55,84.57,304139,0
+ORA.US,D,20230509,000000,84,85.62,83.825,85.21,418170,0
+ORA.US,D,20230510,000000,85.49,87,82.81,83.4,538458,0
+ORA.US,D,20230511,000000,83.73,84.55,83.06,83.55,334354,0
+ORA.US,D,20230512,000000,83.98,84.935,82.86,83.88,296884,0
+ORA.US,D,20230515,000000,85.13,85.13,83.53,84.23,428484,0
+ORA.US,D,20230516,000000,84.17,84.58,82.99,83.53,379238,0
+ORA.US,D,20230517,000000,84.03,84.6,83.5,84.37,299204,0
+ORA.US,D,20230518,000000,83.79,84.31,83.19,84.19,258294,0
+ORA.US,D,20230519,000000,84.76,84.88,82.97,83.48,363266,0
+ORA.US,D,20230522,000000,84.12,84.92,83.67,84.8,381188,0
+ORA.US,D,20230523,000000,84.57,85.79,84.03,84.46,289930,0
+ORA.US,D,20230524,000000,84.34,85.265,84.09,85.2,258132,0
+ORA.US,D,20230525,000000,85.08,85.16,83.74,83.98,300486,0
+ORA.US,D,20230526,000000,84.21,84.95,83.72,84.92,228520,0
+ORA.US,D,20230530,000000,85.23,86.06,84.99,85.93,257273,0
+ORA.US,D,20230531,000000,86.29,86.58,84.1912,85.1,561129,0
+ORA.US,D,20230601,000000,85.05,85.815,84.12,84.67,331118,0
+ORA.US,D,20230602,000000,85.13,86.12,84.86,85.96,269317,0
+ORA.US,D,20230605,000000,85.27,86.64,85.27,85.95,228788,0
+ORA.US,D,20230606,000000,86.07,87.55,86.07,86.69,483140,0
+ORA.US,D,20230607,000000,87.02,88.09,86.51,87.48,401721,0
+ORA.US,D,20230608,000000,87.67,88.26,87.13,87.7,316116,0
+ORA.US,D,20230609,000000,87.7,87.7,84.35,85.3,491440,0
+ORA.US,D,20230612,000000,84.84,85.16,83.925,84.16,388109,0
+ORA.US,D,20230613,000000,84.56,84.98,83.97,84.63,293076,0
+ORA.US,D,20230614,000000,84.82,85.31,84.14,84.62,288383,0
+ORA.US,D,20230615,000000,84.87,86.45,84.695,86.44,406411,0
+ORA.US,D,20230616,000000,87.22,87.22,85.07,85.43,724908,0
+ORA.US,D,20230620,000000,84.95,85.09,84.03,84.46,337295,0
+ORA.US,D,20230621,000000,83.97,84.93,83.29,84.75,278636,0
+ORA.US,D,20230622,000000,84.56,84.56,83.34,83.96,491843,0
+ORA.US,D,20230623,000000,83.49,83.755,81.56,81.58,728278,0
+ORA.US,D,20230626,000000,81.6,81.69,80.3,80.61,413161,0
+ORA.US,D,20230627,000000,80.53,81.03,79.81,80.63,792675,0
+ORA.US,D,20230628,000000,79.95,80.21,79.015,79.84,393074,0
+ORA.US,D,20230629,000000,79.43,80.75,79.3,79.77,213416,0
+ORA.US,D,20230630,000000,80.47,80.91,79.67,80.46,549475,0
+ORA.US,D,20230703,000000,79.79,80.26,79.62,80.07,186295,0
+ORA.US,D,20230705,000000,80,81.76,79.94,81.44,758244,0
+ORA.US,D,20230706,000000,80.78,80.78,78.11,78.31,303148,0
+ORA.US,D,20230707,000000,78.01,79.65,77.86,79.05,321938,0
+ORA.US,D,20230710,000000,78.67,81.55,78.67,81.53,492282,0
+ORA.US,D,20230711,000000,81.54,82.02,81.14,81.94,341796,0
+ORA.US,D,20230712,000000,82.91,84.47,82.58,83.61,369285,0
+ORA.US,D,20230713,000000,83.75,84.35,83.565,83.84,393517,0
+ORA.US,D,20230714,000000,83.74,84.37,83.07,83.79,326339,0
+ORA.US,D,20230717,000000,83.32,85.15,83.02,84.22,457241,0
+ORA.US,D,20230718,000000,84.53,85.04,83.1,83.45,398846,0
+ORA.US,D,20230719,000000,85.64,85.82,84.355,84.41,591597,0
+ORA.US,D,20230720,000000,84.72,84.89,82.8,84.11,323204,0
+ORA.US,D,20230721,000000,84.5,84.8,83.39,84.16,536355,0
+ORA.US,D,20230724,000000,84.63,84.87,83.62,84.54,304596,0
+ORA.US,D,20230725,000000,83.37,84.1995,82.26,82.97,369039,0
+ORA.US,D,20230726,000000,83.02,84.19,82.815,83.38,413479,0
+ORA.US,D,20230727,000000,83.4,83.41,81.5,81.61,249747,0
+ORA.US,D,20230728,000000,82.13,82.15,80.18,81.24,367733,0
+ORA.US,D,20230731,000000,81.53,82.02,80.76,81.3,313004,0
+ORA.US,D,20230801,000000,81.1,81.47,80.63,80.85,262468,0
+ORA.US,D,20230802,000000,80.05,80.63,78.63,79.07,366941,0
+ORA.US,D,20230803,000000,80.57,81.19,75.705,75.82,564812,0
+ORA.US,D,20230804,000000,75.85,77.81,75.56,76.98,465420,0
+ORA.US,D,20230807,000000,78.56,79.42,77.7,78.85,340312,0
+ORA.US,D,20230808,000000,78.55,79.05,77.12,77.59,386174,0
+ORA.US,D,20230809,000000,77.84,78.485,76.925,77.11,228933,0
+ORA.US,D,20230810,000000,77.32,77.8,76.61,77.15,255274,0
+ORA.US,D,20230811,000000,76.74,77.03,76.05,77.01,224277,0
+ORA.US,D,20230814,000000,76.85,77.535,76.28,77.49,283364,0
+ORA.US,D,20230815,000000,76.96,77.25,76.49,76.65,328429,0
+ORA.US,D,20230816,000000,76.9,77.055,75.68,75.75,277563,0
+ORA.US,D,20230817,000000,75.8,76.67,75.77,75.93,343513,0
+ORA.US,D,20230818,000000,75.44,76.625,75.44,75.71,243433,0
+ORA.US,D,20230821,000000,75.5,76.33,74.67,75.43,410130,0
+ORA.US,D,20230822,000000,75.46,75.59,74.305,75.13,338041,0
+ORA.US,D,20230823,000000,75.48,76.62,75.26,76.56,226146,0
+ORA.US,D,20230824,000000,76.5,76.855,75.3,75.38,180303,0
+ORA.US,D,20230825,000000,75.42,75.86,74.97,75.09,191443,0
+ORA.US,D,20230828,000000,75.48,76.14,75.255,75.3,353332,0
+ORA.US,D,20230829,000000,75.22,76.05,74.8201,76.02,207197,0
+ORA.US,D,20230830,000000,76.19,76.53,74.92,75.47,286592,0
+ORA.US,D,20230831,000000,75.84,76.36,75.49,75.94,268684,0
+ORA.US,D,20230901,000000,76.45,76.72,74.91,75.7,267966,0
+ORA.US,D,20230905,000000,75.45,75.85,74.94,75.48,263563,0
+ORA.US,D,20230906,000000,75.73,75.73,74.09,74.48,307265,0
+ORA.US,D,20230907,000000,74.41,76.05,74.245,75.48,314368,0
+ORA.US,D,20230908,000000,75.46,75.46,74.17,74.56,351399,0
+ORA.US,D,20230911,000000,74.63,75.39,74.305,74.87,240291,0
+ORA.US,D,20230912,000000,74.85,75.13,74.53,74.58,185884,0
+ORA.US,D,20230913,000000,74.12,74.99,74.04,74.85,202445,0
+ORA.US,D,20230914,000000,75.05,75.84,74.91,75.46,274444,0
+ORA.US,D,20230915,000000,75.38,75.89,74.09,74.59,866444,0
+ORA.US,D,20230918,000000,74.82,74.82,73.54,73.71,390665,0
+ORA.US,D,20230919,000000,74.66,75.15,74.12,74.43,376435,0
+ORA.US,D,20230920,000000,74.83,74.995,73.7,73.98,373356,0
+ORA.US,D,20230921,000000,73.6,74.86,73.175,73.62,352831,0
+ORA.US,D,20230922,000000,73.5,73.8,72.635,72.83,286811,0
+ORA.US,D,20230925,000000,72.49,73.1,72.26,72.77,397103,0
+ORA.US,D,20230926,000000,72.16,72.775,72.01,72.33,484083,0
+ORA.US,D,20230927,000000,72.19,72.345,70.77,70.93,480664,0
+ORA.US,D,20230928,000000,71.09,71.16,68.95,69.55,538429,0
+ORA.US,D,20230929,000000,70.22,70.54,69.04,69.92,407576,0
+ORA.US,D,20231002,000000,69.5,69.51,67.48,68.18,641917,0
+ORA.US,D,20231003,000000,67.69,67.69,66.4885,67.26,453226,0
+ORA.US,D,20231004,000000,67.41,69.13,67.18,68.72,433987,0
+ORA.US,D,20231005,000000,68.27,68.69,65.89,66.06,521230,0
+ORA.US,D,20231006,000000,65.59,67.855,65.105,67.63,406184,0
+ORA.US,D,20231009,000000,66.87,67.7,65.79,66.59,577071,0
+ORA.US,D,20231010,000000,67,68.56,67,68.28,343305,0
+ORA.US,D,20231011,000000,68.51,68.92,68.25,68.87,333754,0
+ORA.US,D,20231012,000000,67.84,67.89,65.53,66.78,681430,0
+ORA.US,D,20231013,000000,67.11,67.67,66.83,67.22,309339,0
+ORA.US,D,20231016,000000,66.92,68.77,66.67,68.21,459989,0
+ORA.US,D,20231017,000000,67.22,68.77,67.05,68.55,927072,0
+ORA.US,D,20231018,000000,68.24,68.6,67.4,68,481165,0
+ORA.US,D,20231019,000000,67.79,68.23,67.09,67.33,527035,0
+ORA.US,D,20231020,000000,67.25,68.11,66.0804,66.46,1222633,0
+ORA.US,D,20231023,000000,66.7,66.8625,64.98,65,546433,0
+ORA.US,D,20231024,000000,65.76,65.91,63.83,64.35,667580,0
+ORA.US,D,20231025,000000,63.66,64.09,63.15,63.64,623589,0
+ORA.US,D,20231026,000000,63.46,64.01,63.25,63.44,358966,0
+ORA.US,D,20231027,000000,62.12,62.96,61.13,61.42,584657,0
+ORA.US,D,20231030,000000,62.19,62.19,60.66,61.31,284149,0
+ORA.US,D,20231031,000000,61.73,62.05,61.18,61.54,457841,0
+ORA.US,D,20231101,000000,61.24,61.94,60.66,61.63,669550,0
+ORA.US,D,20231102,000000,62.08,63.98,62.08,63.64,540253,0
+ORA.US,D,20231103,000000,64.93,66.36,64.88,65.57,562130,0
+ORA.US,D,20231106,000000,65.3,65.5775,64.386,64.63,523256,0
+ORA.US,D,20231107,000000,64.89,64.89,64.085,64.42,278443,0
+ORA.US,D,20231108,000000,64.19,64.19,62.193,62.42,530436,0
+ORA.US,D,20231109,000000,61.27,64.4718,60.85,62.54,773836,0
+ORA.US,D,20231110,000000,62.37,62.41,60.46,60.8,719058,0
+ORA.US,D,20231113,000000,60.12,60.29,58.73,59.01,888235,0
+ORA.US,D,20231114,000000,60.78,64.69,60.65,64.25,871329,0
+ORA.US,D,20231115,000000,64.16,65.87,64.16,65.08,572140,0
+ORA.US,D,20231116,000000,64.48,65.51,64.33,65.42,449776,0
+ORA.US,D,20231117,000000,65.85,66,64.05,64.69,478508,0
+ORA.US,D,20231120,000000,64.77,66.235,64.25,66.01,570203,0
+ORA.US,D,20231121,000000,65.42,65.85,64.63,65.76,374257,0
+ORA.US,D,20231122,000000,66.55,67.38,66.47,67,563052,0
+ORA.US,D,20231124,000000,66.71,67.59,66.28,66.45,196531,0
+ORA.US,D,20231127,000000,66.29,66.3525,65.19,65.5,448095,0
+ORA.US,D,20231128,000000,65.69,67.72,65.35,67.32,637383,0
+ORA.US,D,20231129,000000,67.43,68.96,67.43,67.98,493667,0
+ORA.US,D,20231130,000000,67.53,68.11,66.74,67.32,496597,0
+ORA.US,D,20231201,000000,67.31,69.64,66.71,69.6,598479,0
+ORA.US,D,20231204,000000,69.26,70.74,69.26,69.8,461688,0
+ORA.US,D,20231205,000000,69.58,69.61,68.45,68.7,358330,0
+ORA.US,D,20231206,000000,69.43,70.89,69.19,69.62,469271,0
+ORA.US,D,20231207,000000,69.6,71.17,69.225,70.62,355357,0
+ORA.US,D,20231208,000000,70.47,70.95,70.12,70.68,199121,0
+ORA.US,D,20231211,000000,69.99,70.66,69.4,69.65,433892,0
+ORA.US,D,20231212,000000,70.42,70.44,68.68,69.39,309742,0
+ORA.US,D,20231213,000000,69.33,73.65,69.13,73.26,431703,0
+ORA.US,D,20231214,000000,74.76,78.15,74.57,75.94,793193,0
+ORA.US,D,20231215,000000,75.74,76.76,75.23,75.93,1105293,0
+ORA.US,D,20231218,000000,75.98,76.03,74.015,74.17,434323,0
+ORA.US,D,20231219,000000,74.95,76.15,74.765,75.66,355278,0
+ORA.US,D,20231220,000000,75.63,75.91,73.5,73.55,447721,0
+ORA.US,D,20231221,000000,74.58,74.98,74.06,74.65,314046,0
+ORA.US,D,20231222,000000,75.01,76.82,75.01,75.89,411185,0
+ORA.US,D,20231226,000000,75.74,77.19,75.3,76.76,201069,0
+ORA.US,D,20231227,000000,76.85,77.62,76.45,76.98,186040,0
+ORA.US,D,20231228,000000,76.6,77.25,76.4,77.08,264150,0
+ORA.US,D,20231229,000000,76.74,77.08,75.75,75.79,337193,0
+ORA.US,D,20240102,000000,75.65,76.88,75.11,76.43,356094,0
+ORA.US,D,20240103,000000,75.54,76.07,74.51,75.5,441516,0
+ORA.US,D,20240104,000000,75.21,75.34,73.45,74.73,445196,0
+ORA.US,D,20240105,000000,74.01,75.28,73.18,73.28,382874,0
+ORA.US,D,20240108,000000,72.63,73.95,72.33,73.7,299429,0
+ORA.US,D,20240109,000000,72.86,73.42,72.24,72.5,398583,0
+ORA.US,D,20240110,000000,72.23,72.5,71.09,71.46,472682,0
+ORA.US,D,20240111,000000,71,71,69.16,70.63,529006,0
+ORA.US,D,20240112,000000,71.41,71.75,69.52,69.95,360265,0
+ORA.US,D,20240116,000000,69.32,69.32,67.02,67.04,596772,0
+ORA.US,D,20240117,000000,66.15,66.66,65.445,66.18,566822,0
+ORA.US,D,20240118,000000,66.65,67.1,65.5424,66.69,509933,0
+ORA.US,D,20240119,000000,66.75,66.75,65.2,66.7,525819,0
+ORA.US,D,20240122,000000,67.07,68.49,66.58,67.34,378187,0
+ORA.US,D,20240123,000000,68.29,68.29,66.47,66.48,517370,0
+ORA.US,D,20240124,000000,67.46,67.47,65.32,65.49,547456,0
+ORA.US,D,20240125,000000,66,67.16,65.54,66.34,562123,0
+ORA.US,D,20240126,000000,66.99,67.14,65.02,65.09,312318,0
+ORA.US,D,20240129,000000,65.26,66.16,64.505,66.12,422101,0
+ORA.US,D,20240130,000000,65.87,66.21,65.37,65.64,576178,0
+ORA.US,D,20240131,000000,66.12,66.59,64.43,64.68,561797,0
+ORA.US,D,20240201,000000,65.37,66.54,65.01,66.39,373171,0
+ORA.US,D,20240202,000000,65.06,66.133,64.04,65.55,364561,0
+ORA.US,D,20240205,000000,64.42,64.81,63.56,64.21,386643,0
+ORA.US,D,20240206,000000,64.08,65.72,63.86,65.57,467496,0
+ORA.US,D,20240207,000000,66.02,66.36,65.06,65.49,482971,0
+ORA.US,D,20240208,000000,64.98,64.98,63.581,64.04,377567,0
+ORA.US,D,20240209,000000,64.15,65.43,64.12,65.07,320302,0
+ORA.US,D,20240212,000000,65.33,68,65.33,67.54,363605,0
+ORA.US,D,20240213,000000,65.49,65.965,64.06,64.33,450002,0
+ORA.US,D,20240214,000000,64.91,65.78,64.405,65.34,341952,0
+ORA.US,D,20240215,000000,65.51,67.63,65.39,67.36,374285,0
+ORA.US,D,20240216,000000,66.48,68.32,66.235,67.12,405424,0
+ORA.US,D,20240220,000000,66.65,67.49,66.29,66.84,441548,0
+ORA.US,D,20240221,000000,65.95,67.275,65.705,67.22,681709,0
+ORA.US,D,20240222,000000,64.8,65.76,62.72,63.99,1034370,0
+ORA.US,D,20240223,000000,64.045,65.11,63.42,64.43,428699,0
+ORA.US,D,20240226,000000,64.21,65.33,63.29,63.83,673164,0
+ORA.US,D,20240227,000000,64.54,65.24,63.94,64.98,419943,0
+ORA.US,D,20240228,000000,64.54,64.97,64.15,64.49,378388,0
+ORA.US,D,20240229,000000,65.31,66.26,64.56,65.15,834209,0
+ORA.US,D,20240301,000000,65.14,66.49,64.0395,65.81,392610,0
+ORA.US,D,20240304,000000,65.61,66.16,64.905,65.67,385339,0
+ORA.US,D,20240305,000000,65.68,66.07,64.145,64.51,486943,0
+ORA.US,D,20240306,000000,65.33,65.64,64.97,65.02,256568,0
+ORA.US,D,20240307,000000,65.26,66.315,64.915,65.77,362061,0
+ORA.US,D,20240308,000000,66.49,69.08,66.49,68.82,612992,0
+ORA.US,D,20240311,000000,68.82,69.81,67.36,67.76,516393,0
+ORA.US,D,20240312,000000,66.95,66.95,65.32,65.52,420449,0
+ORA.US,D,20240313,000000,65.02,65.905,64.54,64.7,338245,0
+ORA.US,D,20240314,000000,64.9,64.9,63.04,63.93,363689,0
+ORA.US,D,20240315,000000,63.58,64.63,63.265,63.82,730894,0
+ORA.US,D,20240318,000000,64.03,64.13,63.01,63.48,283399,0
+ORA.US,D,20240319,000000,63.65,65.19,63.61,64.55,349681,0
+ORA.US,D,20240320,000000,64.6,66.37,64.39,65.86,386840,0
+ORA.US,D,20240321,000000,66.21,67,65.72,66.28,405285,0
+ORA.US,D,20240322,000000,66.71,66.71,65.935,66.31,355138,0
+ORA.US,D,20240325,000000,66.37,67.01,65.54,65.63,322539,0
+ORA.US,D,20240326,000000,65.4,65.83,64.22,65.23,509182,0
+ORA.US,D,20240327,000000,65.79,66.33,65.385,66.29,639134,0
+ORA.US,D,20240328,000000,66.17,67.25,66.05,66.19,456218,0
+ORA.US,D,20240401,000000,65.96,66.29,64.28,65.09,347016,0
+ORA.US,D,20240402,000000,63.73,64.24,63.34,63.81,414735,0
+ORA.US,D,20240403,000000,63.35,64.52,63.02,64.36,420306,0
+ORA.US,D,20240404,000000,64.36,65.31,64.08,64.13,337237,0
+ORA.US,D,20240405,000000,63.77,64.54,63.4,63.73,264029,0
+ORA.US,D,20240408,000000,64.13,65.115,64,64.84,334325,0
+ORA.US,D,20240409,000000,65,66.41,64.87,66.4,446140,0
+ORA.US,D,20240410,000000,65.01,65.04,63.78,64.59,521467,0
+ORA.US,D,20240411,000000,65.38,66.255,64.16,66.08,610455,0
+ORA.US,D,20240412,000000,65.99,66.53,63.89,64.3,743021,0
+ORA.US,D,20240415,000000,64.38,64.38,60.3,60.97,906048,0
+ORA.US,D,20240416,000000,60.53,60.7,59.41,59.94,504475,0
+ORA.US,D,20240417,000000,60.06,62.9,59.565,62.11,842704,0
+ORA.US,D,20240418,000000,62.74,63.13,61.86,62.92,663371,0
+ORA.US,D,20240419,000000,62.61,63.78,62.34,63.77,1245327,0
+ORA.US,D,20240422,000000,64.42,64.89,63.84,64.57,413702,0
+ORA.US,D,20240423,000000,64.5,65.58,64.5,65.17,357220,0
+ORA.US,D,20240424,000000,64.75,65.13,64.21,64.99,452701,0
+ORA.US,D,20240425,000000,64.36,64.69,63.15,63.78,462673,0
+ORA.US,D,20240426,000000,63.55,63.92,62.51,63.11,686341,0
+ORA.US,D,20240429,000000,63.68,64.75,63.64,64.48,528398,0
+ORA.US,D,20240430,000000,63.68,63.995,63.32,63.83,374235,0
+ORA.US,D,20240501,000000,64.36,66.83,64.125,65.74,384886,0
+ORA.US,D,20240502,000000,67.16,67.26,66.03,66.71,438382,0
+ORA.US,D,20240503,000000,67.81,68.255,66.955,67.5,277926,0
+ORA.US,D,20240506,000000,67.95,68.44,67.315,67.64,346562,0
+ORA.US,D,20240507,000000,68.09,69.3,67.95,68.04,589854,0
+ORA.US,D,20240508,000000,67.55,68.84,67.14,68.49,349123,0
+ORA.US,D,20240509,000000,70.6,71.27,67.56,68.93,745494,0
+ORA.US,D,20240510,000000,69.42,70.31,68.83,70.29,358906,0
+ORA.US,D,20240513,000000,70.57,71.38,70.48,70.65,321631,0
+ORA.US,D,20240514,000000,71.79,73.64,71.65,73.2,711471,0
+ORA.US,D,20240515,000000,74.4,74.86,72.515,73.11,464193,0
+ORA.US,D,20240516,000000,72.5,72.79,71.895,72.48,371717,0
+ORA.US,D,20240517,000000,72.12,72.49,71.69,72.49,332294,0
+ORA.US,D,20240520,000000,70.08,71.44,69.74,71.36,546819,0
+ORA.US,D,20240521,000000,70.95,72.51,70.93,72.22,307205,0
+ORA.US,D,20240522,000000,71.87,73.79,71.685,73.09,323099,0
+ORA.US,D,20240523,000000,73.07,73.11,71.35,72.55,411689,0
+ORA.US,D,20240524,000000,72.93,73.94,72.14,73.55,363729,0
+ORA.US,D,20240528,000000,74,74.655,73.71,73.97,425582,0
+ORA.US,D,20240529,000000,72.91,73.51,72.56,73.14,395784,0
+ORA.US,D,20240530,000000,73.46,75.51,73.18,75.26,394865,0
+ORA.US,D,20240531,000000,75.62,76.15,74.91,75.4,472717,0
+ORA.US,D,20240603,000000,75.54,76.48,75.15,75.91,373918,0
+ORA.US,D,20240604,000000,75.65,76.245,75.08,75.44,388818,0
+ORA.US,D,20240605,000000,75.51,76.48,75.13,75.58,758869,0
+ORA.US,D,20240606,000000,74.89,75.58,74.85,75.2,567848,0
+ORA.US,D,20240607,000000,73.84,74.94,73.58,73.95,467197,0
+ORA.US,D,20240610,000000,73.36,75.06,73.13,74.53,298621,0
+ORA.US,D,20240611,000000,73.89,73.89,73.04,73.79,316396,0
+ORA.US,D,20240612,000000,75.78,76.86,75.29,75.44,515232,0
+ORA.US,D,20240613,000000,74.97,75.19,74.19,74.61,305321,0
+ORA.US,D,20240614,000000,74.08,74.21,73.19,73.9,315219,0
+ORA.US,D,20240617,000000,73.56,73.92,72.77,73.28,339294,0
+ORA.US,D,20240618,000000,72.91,74.17,72.63,73.1,476839,0
+ORA.US,D,20240620,000000,72.13,72.37,69.49,70.9,826042,0
+ORA.US,D,20240621,000000,70.87,72.61,70.15,72.35,1017346,0
+ORA.US,D,20240624,000000,72.76,73.96,72.55,73.02,563921,0
+ORA.US,D,20240625,000000,72.92,73.21,72.22,73.14,619295,0
+ORA.US,D,20240626,000000,72.84,73.25,72.415,73.03,346052,0
+ORA.US,D,20240627,000000,72.86,74.15,72.26,74.09,339298,0
+ORA.US,D,20240628,000000,74.34,74.61,71.045,71.7,2307067,0
+ORA.US,D,20240701,000000,71.68,71.89,68.88,69.2,435909,0
+ORA.US,D,20240702,000000,68.88,69.95,68.69,69.28,544694,0
+ORA.US,D,20240703,000000,69.7,71.175,69.65,70.43,330876,0
+ORA.US,D,20240705,000000,70.61,71.365,70.255,70.83,358962,0
+ORA.US,D,20240708,000000,70.91,71.74,70.74,71.13,424836,0
+ORA.US,D,20240709,000000,71.09,71.8,70.53,70.61,489286,0
+ORA.US,D,20240710,000000,71.06,72.1,70.7,71.94,304940,0
+ORA.US,D,20240711,000000,73.5,74.605,73.19,73.99,422523,0
+ORA.US,D,20240712,000000,74.82,76.04,74.65,75.23,470477,0
+ORA.US,D,20240715,000000,73.92,74.125,72.83,72.96,505645,0
+ORA.US,D,20240716,000000,73.18,76.08,72.985,76.04,564871,0
+ORA.US,D,20240717,000000,75.53,77.06,75.365,75.41,365811,0
+ORA.US,D,20240718,000000,75.48,76.435,74.46,75.05,266437,0
+ORA.US,D,20240719,000000,75.07,75.09,73.57,73.93,301298,0
+ORA.US,D,20240722,000000,74.7,75.54,73.59,75.21,485442,0
+ORA.US,D,20240723,000000,75.09,76.945,74.93,76.22,323588,0
+ORA.US,D,20240724,000000,76.24,78.28,76.24,76.64,573471,0
+ORA.US,D,20240725,000000,76.22,76.99,75.44,76.09,401508,0
+ORA.US,D,20240726,000000,77.32,78.32,76.875,78.16,398455,0
+ORA.US,D,20240729,000000,77.35,77.79,75.5,76.26,404501,0
+ORA.US,D,20240730,000000,76.15,77.15,75.76,76.54,372583,0
+ORA.US,D,20240731,000000,77.12,78.51,76.59,77.64,658038,0
+ORA.US,D,20240801,000000,77.21,78.075,75.7356,76.75,468459,0
+ORA.US,D,20240802,000000,75.72,76.47,74.51,75.41,387917,0
+ORA.US,D,20240805,000000,71.37,73.81,70.55,72.77,590838,0
+ORA.US,D,20240806,000000,73.23,74.555,72.8,73.94,353159,0
+ORA.US,D,20240807,000000,76.18,76.37,72.18,72.49,645301,0
+ORA.US,D,20240808,000000,72.96,73.71,72,73.18,348899,0
+ORA.US,D,20240809,000000,73.35,73.35,71.64,72.51,319062,0
+ORA.US,D,20240812,000000,71.24,71.79,71,71.71,270021,0
+ORA.US,D,20240813,000000,72.66,72.95,72.165,72.7,193104,0
+ORA.US,D,20240814,000000,73.02,73.12,72.195,72.72,256841,0
+ORA.US,D,20240815,000000,73.49,74.44,73.045,73.7,241299,0
+ORA.US,D,20240816,000000,73.69,74.04,73.27,73.75,216778,0
+ORA.US,D,20240819,000000,73.77,74.39,73.33,74.29,174315,0
+ORA.US,D,20240820,000000,73.91,74.2,72.585,72.78,266431,0
+ORA.US,D,20240821,000000,72.34,73.71,72.34,73.13,325164,0
+ORA.US,D,20240822,000000,73.09,73.21,72.27,72.52,273296,0
+ORA.US,D,20240823,000000,73.16,74.94,72.9,74.66,292280,0
+ORA.US,D,20240826,000000,74.98,75.48,74.68,74.7,236358,0
+ORA.US,D,20240827,000000,74.19,74.715,73.68,74.38,266691,0
+ORA.US,D,20240828,000000,74.21,74.6575,73.52,73.53,302391,0
+ORA.US,D,20240829,000000,74,74.545,73.24,73.96,355154,0
+ORA.US,D,20240830,000000,74.41,74.68,73.03,74.53,248964,0
+ORA.US,D,20240903,000000,73.52,73.96,72.11,72.72,312190,0
+ORA.US,D,20240904,000000,72.23,73.54,72.11,72.93,200344,0
+ORA.US,D,20240905,000000,73.49,74.04,73.01,73.68,181558,0
+ORA.US,D,20240906,000000,73.93,73.93,72.35,72.8,162360,0
+ORA.US,D,20240909,000000,72.46,72.74,71.82,72.01,266585,0
+ORA.US,D,20240910,000000,72.04,72.69,71.65,72.56,209096,0
+ORA.US,D,20240911,000000,72.95,73.95,72.71,73.7,250879,0
+ORA.US,D,20240912,000000,73.43,74.29,72.88,74.24,285934,0
+ORA.US,D,20240913,000000,75.18,76.3,74.49,75.93,311131,0
+ORA.US,D,20240916,000000,75.75,75.75,74.115,75.06,389926,0
+ORA.US,D,20240917,000000,74.89,76.785,74.89,75.57,284814,0
+ORA.US,D,20240918,000000,75.46,76.68,74.78,75.36,292182,0
+ORA.US,D,20240919,000000,75.97,75.97,74.14,74.86,341176,0
+ORA.US,D,20240920,000000,75,75.83,74.94,75.53,878591,0
+ORA.US,D,20240923,000000,75.6,76.15,75.1529,75.66,303222,0
+ORA.US,D,20240924,000000,76.21,76.32,75.54,75.66,259927,0
+ORA.US,D,20240925,000000,75.71,76.948,75.495,76.67,293571,0
+ORA.US,D,20240926,000000,77.47,77.84,77.01,77.06,560792,0
+ORA.US,D,20240927,000000,77.77,78.27,77.155,77.47,227029,0
+ORA.US,D,20240930,000000,77.55,77.58,76.455,76.94,630028,0
+ORA.US,D,20241001,000000,76.77,76.97,75.76,76.65,310838,0
+ORA.US,D,20241002,000000,75.99,76.51,75.49,76.2,359677,0
+ORA.US,D,20241003,000000,76.12,76.18,75.34,75.52,333212,0
+ORA.US,D,20241004,000000,75.7,76.18,75.11,76.06,241664,0
+ORA.US,D,20241007,000000,75.74,76.31,75.42,75.9,249406,0
+ORA.US,D,20241008,000000,75.92,76.1,75.19,75.27,359087,0
+ORA.US,D,20241009,000000,75.21,76.58,74.76,75.92,358292,0
+ORA.US,D,20241010,000000,75.54,75.63,74.55,75.06,418649,0
+ORA.US,D,20241011,000000,74.86,76.28,74.86,76,276410,0
+ORA.US,D,20241014,000000,76.16,77.04,75.56,76.9,249114,0
+ORA.US,D,20241015,000000,77.44,77.61,76.44,77.02,460392,0
+ORA.US,D,20241016,000000,77.76,78.8,77.435,78.79,374227,0
+ORA.US,D,20241017,000000,78.89,78.89,77.18,77.27,368920,0
+ORA.US,D,20241018,000000,77.44,78.33,76.77,78.31,443672,0
+ORA.US,D,20241021,000000,79.19,80.53,78.95,80.25,525063,0
+ORA.US,D,20241022,000000,80.04,80.04,78.52,79.33,264412,0
+ORA.US,D,20241023,000000,79.03,79.485,77.98,78.49,249758,0
+ORA.US,D,20241024,000000,78.59,78.75,77.76,77.99,601370,0
+ORA.US,D,20241025,000000,78.26,79.52,77.83,78.87,323956,0
+ORA.US,D,20241028,000000,80.96,81.88,80.24,81.44,429656,0
+ORA.US,D,20241029,000000,80.81,81.065,80.1851,80.99,333528,0
+ORA.US,D,20241030,000000,81.41,82.385,80.12,80.15,369662,0
+ORA.US,D,20241031,000000,80.21,80.42,78.97,79.02,414582,0
+ORA.US,D,20241101,000000,79.48,80.03,78.47,78.71,420213,0
+ORA.US,D,20241104,000000,79.39,81.05,79,80.86,406508,0
+ORA.US,D,20241105,000000,80.61,82.055,80.39,81.86,381646,0
+ORA.US,D,20241106,000000,80.28,82.41,80.12,81.92,775480,0
+ORA.US,D,20241107,000000,81.63,83.85,80.79,83.05,689666,0
+ORA.US,D,20241108,000000,82.8,83.61,82.8,83.13,543545,0
+ORA.US,D,20241111,000000,83.68,84.3,83.07,83.84,596238,0
+ORA.US,D,20241112,000000,83.6,83.62,79.44,79.52,772919,0
+ORA.US,D,20241113,000000,80.335,80.64,79.14,79.22,431837,0
+ORA.US,D,20241114,000000,79.65,80.445,79.07,79.49,404309,0
+ORA.US,D,20241115,000000,80,80,78.87,79.01,299348,0
+ORA.US,D,20241118,000000,78.88,79.675,78.28,79.4,522923,0
+ORA.US,D,20241119,000000,78.6,79.565,78.386,79.36,415296,0
+ORA.US,D,20241120,000000,78.845,79.51,78.79,79.38,240472,0
+ORA.US,D,20241121,000000,79.08,80.52,78.922,80.08,364774,0
+ORA.US,D,20241122,000000,80.53,81.32,80.375,80.74,513467,0
+ORA.US,D,20241125,000000,81.74,83.17,81.61,82.02,507402,0
+ORA.US,D,20241126,000000,81.58,81.86,80.6496,81.13,287050,0
+ORA.US,D,20241127,000000,81.32,82.085,81.15,81.59,310600,0
+ORA.US,D,20241129,000000,81.26,82.16,81.26,81.62,216535,0
+ORA.US,D,20241202,000000,81.35,82.32,80.43,81.71,359113,0
+ORA.US,D,20241203,000000,81.45,81.52,79.526,79.58,523898,0
+ORA.US,D,20241204,000000,79.5,80.21,78.48,78.75,333462,0
+ORA.US,D,20241205,000000,78.3,79,77.47,78.2,530573,0
+ORA.US,D,20241206,000000,79.07,79.15,78.03,78.99,427832,0
+ORA.US,D,20241209,000000,79.38,80.28,78.27,78.55,373490,0
+ORA.US,D,20241210,000000,78.51,79.605,78.01,79.37,461783,0
+ORA.US,D,20241211,000000,78.89,80.4,78.87,80.19,608290,0
+ORA.US,D,20241212,000000,76.75,76.96,73.6,74.2,2471674,0
+ORA.US,D,20241213,000000,74,74.225,71.77,72.5,1595206,0
+ORA.US,D,20241216,000000,72.98,74.855,72.68,73.07,980250,0
+ORA.US,D,20241217,000000,73.11,73.655,71.28,71.47,804635,0
+ORA.US,D,20241218,000000,71.575,71.7,67.18,67.19,999801,0
+ORA.US,D,20241219,000000,67.46,69.04,67.1,67.12,1398086,0
+ORA.US,D,20241220,000000,66.9,68.73,66.35,67.52,1937416,0
+ORA.US,D,20241223,000000,69.47,69.48,67.72,68.75,848687,0
+ORA.US,D,20241224,000000,70.51,70.51,69.46,70.25,468635,0
+ORA.US,D,20241226,000000,70.27,70.29,68.98,69.25,443434,0
+ORA.US,D,20241227,000000,68.99,69.27,67.365,67.91,1152812,0
+ORA.US,D,20241230,000000,68.01,68.67,67.01,68.44,472794,0
+ORA.US,D,20241231,000000,68.875,69.02,67.36,67.72,917722,0
+ORA.US,D,20250102,000000,68.61,69.655,68.14,69.13,436066,0
+ORA.US,D,20250103,000000,69.5,69.83,68.49,68.91,698711,0
+ORA.US,D,20250106,000000,69.2,70.38,68.77,68.83,680891,0
+ORA.US,D,20250107,000000,69.27,69.96,68.755,69.92,632477,0
+ORA.US,D,20250108,000000,69.13,69.26,67.95,68.56,514797,0
+ORA.US,D,20250110,000000,66.54,66.77,65.02,65.73,589927,0
+ORA.US,D,20250113,000000,65.54,67.28,65.45,66.47,805685,0
+ORA.US,D,20250114,000000,66.735,67.32,65.7,66.1,498079,0
+ORA.US,D,20250115,000000,68.3,68.36,67.24,67.24,616394,0
+ORA.US,D,20250116,000000,67.23,68.11,67.21,67.61,400114,0
+ORA.US,D,20250117,000000,68.1,68.14,66.93,67.1,565313,0
+ORA.US,D,20250121,000000,67.685,67.81,66.39,66.45,483678,0
+ORA.US,D,20250122,000000,66.33,66.67,64.45,64.45,686019,0
+ORA.US,D,20250123,000000,64.235,65.66,64.235,65.52,547268,0
+ORA.US,D,20250124,000000,65.05,66.06,64.985,65.28,466617,0
+ORA.US,D,20250127,000000,65.49,66.17,63.86,64.61,768571,0
+ORA.US,D,20250128,000000,64.35,64.42,61.58,62.51,550192,0
+ORA.US,D,20250129,000000,62.81,63.65,62.55,63.39,472663,0
+ORA.US,D,20250130,000000,63.99,64.565,63.52,64.25,511408,0
+ORA.US,D,20250131,000000,64.08,64.98,63.35,64.15,734216,0
+ORA.US,D,20250203,000000,63.33,63.98,62.38,62.47,495472,0
+ORA.US,D,20250204,000000,62.12,63.385,61.93,62.7,409837,0
+ORA.US,D,20250205,000000,63.415,64.64,63.33,64.38,486101,0
+ORA.US,D,20250206,000000,64.93,66.01,64.07,64.21,377873,0
+ORA.US,D,20250207,000000,64.29,64.4,63.4,64.02,361250,0
+ORA.US,D,20250210,000000,64.3035,65.03,63.62,63.95,529274,0
+ORA.US,D,20250211,000000,63.39,64.375,63.1901,63.44,330595,0
+ORA.US,D,20250212,000000,62.27,63.58,62.27,63.37,413238,0
+ORA.US,D,20250213,000000,64.05,64.12,62.27,62.89,446877,0
+ORA.US,D,20250214,000000,63.2,63.97,62.9085,63.15,302868,0
+ORA.US,D,20250218,000000,63.3,65.65,63.175,65.5,485287,0
+ORA.US,D,20250219,000000,66.3,66.5,65.41,66.03,467977,0
+ORA.US,D,20250220,000000,67.75,69.97,67.66,69.29,945009,0
+ORA.US,D,20250221,000000,69.47,69.85,67.84,68.82,518403,0
+ORA.US,D,20250224,000000,69.41,69.63,68.49,68.63,452490,0
+ORA.US,D,20250225,000000,68.57,68.92,67.67,68.51,421588,0
+ORA.US,D,20250226,000000,68.9,69.41,67.66,68.29,662305,0
+ORA.US,D,20250227,000000,70.75,73.44,68.93,68.94,696427,0
+ORA.US,D,20250228,000000,69.385,69.96,68.47,69.84,593858,0
+ORA.US,D,20250303,000000,69.76,70.77,68.38,68.73,459365,0
+ORA.US,D,20250304,000000,68.91,69.769,68.17,69.61,496333,0
+ORA.US,D,20250305,000000,68.53,69.645,68.37,69.47,442652,0
+ORA.US,D,20250306,000000,68.67,69.5,68.01,69.38,437570,0
+ORA.US,D,20250307,000000,68.815,71.79,68.815,70.64,606190,0
+ORA.US,D,20250310,000000,70.16,73.33,70.16,72.93,1401174,0
+ORA.US,D,20250311,000000,72.78,73.11,70.63,71.1,473452,0
+ORA.US,D,20250312,000000,70.99,71.6,70.2,71.1,441624,0
+ORA.US,D,20250313,000000,70.15,71.9,70.025,71.49,456243,0
+ORA.US,D,20250314,000000,71.905,72.29,71.19,71.85,286212,0
+ORA.US,D,20250317,000000,71.33,72.93,71.33,72.7,342598,0
+ORA.US,D,20250318,000000,72.14,72.64,71.865,72.1,384822,0
+ORA.US,D,20250319,000000,71.9,72.15,70.76,71.76,431405,0
+ORA.US,D,20250320,000000,71.37,72.25,71.22,72.02,388605,0
+ORA.US,D,20250321,000000,71.65,72.05,71.05,71.64,890896,0
+ORA.US,D,20250324,000000,71.33,72.12,70.525,71.15,549220,0
+ORA.US,D,20250325,000000,71.53,72.04,70.43,71.22,502444,0
+ORA.US,D,20250326,000000,70.79,71.345,68.69,69.81,650761,0
+ORA.US,D,20250327,000000,69.9,70.485,69.6,70.11,295370,0
+ORA.US,D,20250328,000000,70.62,70.815,70.07,70.57,316683,0
+ORA.US,D,20250331,000000,69.85,70.97,69.57,70.77,469138,0
+ORA.US,D,20250401,000000,70.72,71.15,69.795,70.77,385669,0
+ORA.US,D,20250402,000000,70.35,71.39,70.22,71.29,320992,0
+ORA.US,D,20250403,000000,71.26,72.67,70.76,70.82,612832,0
+ORA.US,D,20250404,000000,69.355,69.965,67.4,68.34,781317,0
+ORA.US,D,20250407,000000,67.37,71.39,67.1,68.27,909480,0
+ORA.US,D,20250408,000000,69.04,69.24,65.4,66.4,724239,0
+ORA.US,D,20250409,000000,66.33,70.05,64.39,69.45,798638,0
+ORA.US,D,20250410,000000,68.24,68.98,66.97,68.53,441951,0
+ORA.US,D,20250411,000000,69.1182,70.14,67.24,70.03,542275,0
+ORA.US,D,20250414,000000,70.03,70.82,69.6101,70.49,512155,0
+ORA.US,D,20250415,000000,70.845,71.57,70.49,71.08,398816,0
+ORA.US,D,20250416,000000,71,71.26,69.775,70.35,394342,0
+ORA.US,D,20250417,000000,70.39,72.005,70.18,71.59,514025,0
+ORA.US,D,20250421,000000,71.36,71.47,70.02,70.77,292084,0
+ORA.US,D,20250422,000000,71.72,72.61,71.57,72.5,542890,0
+ORA.US,D,20250423,000000,72.93,73.315,70.965,71.64,380082,0
+ORA.US,D,20250424,000000,72.385,73.52,72.055,72.72,396411,0
+ORA.US,D,20250425,000000,72.49,73.55,72.17,73.16,264021,0
+ORA.US,D,20250428,000000,73.125,73.38,72.6,73.22,238521,0
+ORA.US,D,20250429,000000,72.89,73.7912,72.695,73.56,375428,0
+ORA.US,D,20250430,000000,73.285,73.285,71.85,72.6,935776,0
+ORA.US,D,20250501,000000,72.66,73.375,71.69,71.81,369548,0
+ORA.US,D,20250502,000000,72.2925,72.78,71.85,72.21,289684,0
+ORA.US,D,20250505,000000,71.315,71.65,70.71,71.17,347588,0
+ORA.US,D,20250506,000000,71.03,72.505,71.03,72.03,368232,0
+ORA.US,D,20250507,000000,71.92,72.73,71.66,72.31,432596,0
+ORA.US,D,20250508,000000,76.22,76.77,72.6,74.11,574430,0
+ORA.US,D,20250509,000000,74.59,75,74.11,74.83,321853,0
+ORA.US,D,20250512,000000,76.17,76.46,73.04,74.07,477772,0
+ORA.US,D,20250513,000000,74.29,74.7,73.21,73.38,461509,0
+ORA.US,D,20250514,000000,73.78,73.925,71.96,73.04,519713,0
+ORA.US,D,20250515,000000,74.21,75.28,73.7,75.16,372928,0
+ORA.US,D,20250516,000000,75.225,75.465,74.41,74.98,433739,0
+ORA.US,D,20250519,000000,74.81,75.39,74,75.25,408911,0
+ORA.US,D,20250520,000000,75.18,75.22,73.64,73.87,276750,0
+ORA.US,D,20250521,000000,73.29,73.36,72.18,72.76,349791,0
+ORA.US,D,20250522,000000,71.74,71.795,70.42,70.95,342848,0
+ORA.US,D,20250523,000000,70.595,71.715,70.595,71.53,306847,0
+ORA.US,D,20250527,000000,72.48,72.55,71.63,72.39,325924,0
+ORA.US,D,20250528,000000,73.08,73.08,71.96,72.53,366365,0
+ORA.US,D,20250529,000000,73.96,73.97,73.05,73.64,404851,0
+ORA.US,D,20250530,000000,73.435,74.85,73.17,74.33,478839,0
+ORA.US,D,20250602,000000,74.215,74.285,73.2601,73.75,324119,0
+ORA.US,D,20250603,000000,74.38,75.3191,74,75.17,373263,0
+ORA.US,D,20250604,000000,75.74,75.74,74.06,74.2,258543,0
+ORA.US,D,20250605,000000,74.62,75.36,73.83,75.12,479207,0
+ORA.US,D,20250606,000000,77,78.77,76.965,77.77,578320,0
+ORA.US,D,20250609,000000,77.95,78.7087,77.47,77.83,387780,0
+ORA.US,D,20250610,000000,78.06,79.395,77.88,79,493081,0
+ORA.US,D,20250611,000000,79.34,80.1825,79.2,79.7,503120,0
+ORA.US,D,20250612,000000,78.34,79.665,78.28,79.15,321727,0
+ORA.US,D,20250613,000000,78.9,79.15,78.24,78.94,307851,0
+ORA.US,D,20250616,000000,79.94,80.84,79.69,80.04,365004,0
+ORA.US,D,20250617,000000,80.27,81.065,79.2,80.12,645431,0
+ORA.US,D,20250618,000000,81.51,85.44,80.82,84.96,1108610,0
+ORA.US,D,20250620,000000,85.375,86,83.975,84.17,1344349,0
+ORA.US,D,20250623,000000,85.04,86.7199,84.75,86.59,881665,0
+ORA.US,D,20250624,000000,86.99,87.2,85.865,86.29,504822,0
+ORA.US,D,20250625,000000,86.265,86.265,84.95,85.35,516564,0
+ORA.US,D,20250626,000000,85.5,86.1675,85.03,85.4,397239,0
+ORA.US,D,20250627,000000,85.455,85.87,83.71,84.15,1168380,0
+ORA.US,D,20250630,000000,83.88,84.2599,82.33,83.76,555723,0
+ORA.US,D,20250701,000000,84.935,85.86,83.63,84.76,598374,0
+ORA.US,D,20250702,000000,86.1,86.1,84.14,84.64,675792,0
+ORA.US,D,20250703,000000,85.9,87.85,85.48,87.71,468406,0
+ORA.US,D,20250707,000000,87.36,88.3,86.6671,87.04,561981,0
+ORA.US,D,20250708,000000,85.845,86.8,85.55,86.45,533119,0
+ORA.US,D,20250709,000000,87.38,88.43,86.875,88.14,643788,0
+ORA.US,D,20250710,000000,87.02,88.6,86.77,88.55,428251,0
+ORA.US,D,20250711,000000,88.085,88.475,86.97,87.85,528169,0
+ORA.US,D,20250714,000000,87.19,87.82,86.68,87.54,533576,0
+ORA.US,D,20250715,000000,87.13,87.5,86.38,86.76,407902,0
+ORA.US,D,20250716,000000,86.585,87.47,85.98,87.46,500093,0
+ORA.US,D,20250717,000000,87.6,88.535,87.38,88.32,573620,0
+ORA.US,D,20250718,000000,88.8912,90.07,88.655,89.83,560718,0
+ORA.US,D,20250721,000000,90.355,90.85,89.43,89.6,307567,0
+ORA.US,D,20250722,000000,89.79,90.535,89.62,90.38,425202,0
+ORA.US,D,20250723,000000,91.51,91.805,90.19,90.41,395994,0
+ORA.US,D,20250724,000000,88.965,89.96,88.9,89.09,445982,0
+ORA.US,D,20250725,000000,89.005,89.56,88.98,89.48,311548,0
+ORA.US,D,20250728,000000,89.27,89.35,88.39,88.39,347167,0
+ORA.US,D,20250729,000000,88.36,88.68,87.61,88.15,413779,0
+ORA.US,D,20250730,000000,89.025,90.67,88.84,89.43,584839,0
+ORA.US,D,20250731,000000,88.555,90.27,88.43,89.41,470451,0
+ORA.US,D,20250801,000000,89.02,89.76,87.95,88.71,442446,0
+ORA.US,D,20250804,000000,88.13,88.84,87.98,88.38,447711,0
+ORA.US,D,20250805,000000,85.6,86.35,84.605,85.23,843944,0
+ORA.US,D,20250806,000000,84.38,85.38,84.1297,85.2,792304,0
+ORA.US,D,20250807,000000,85.01,87.41,84.67,87.33,711219,0
+ORA.US,D,20250808,000000,88.14,88.14,86.085,86.68,405375,0
+ORA.US,D,20250811,000000,87.1,87.69,86.25,87.55,475745,0
+ORA.US,D,20250812,000000,88.14,88.88,87.425,88.87,453734,0
+ORA.US,D,20250813,000000,89.71,89.87,88.9175,89.49,493041,0
+ORA.US,D,20250814,000000,89.63,89.63,88.23,88.36,507414,0
+ORA.US,D,20250815,000000,88.345,90.11,87.33,89.75,604995,0
+ORA.US,D,20250818,000000,90.235,92.07,90.03,92.02,942653,0
+ORA.US,D,20250819,000000,91.825,92.91,91.09,92.79,795089,0
+ORA.US,D,20250820,000000,92.735,93.2639,91.7,92.28,572974,0
+ORA.US,D,20250821,000000,91.675,92.83,91.515,92.6,329949,0
+ORA.US,D,20250822,000000,93.26,95.365,93.04,94.85,584708,0
+ORA.US,D,20250825,000000,94.86,94.86,92.3,92.65,541548,0
+ORA.US,D,20250826,000000,92.1,92.45,90.235,91.58,796143,0
+ORA.US,D,20250827,000000,91.565,92.41,91.38,92.31,562036,0
+ORA.US,D,20250828,000000,92.76,93.2,92.165,92.97,440045,0
+ORA.US,D,20250829,000000,92.955,93.47,91.76,91.89,737659,0
+ORA.US,D,20250902,000000,89.95,90.97,89.08,90.97,608683,0
+ORA.US,D,20250903,000000,90.92,91.41,90.2925,91.17,482731,0
+ORA.US,D,20250904,000000,90.56,91.72,90.46,91.7,395782,0
+ORA.US,D,20250905,000000,92.4,92.61,90.04,91.1,369907,0
+ORA.US,D,20250908,000000,91.715,91.72,90.245,90.62,402774,0
+ORA.US,D,20250909,000000,90.58,90.58,89.7,90.26,379105,0
+ORA.US,D,20250910,000000,90.57,91.57,90.31,91.05,423885,0
+ORA.US,D,20250911,000000,90.84,92.53,90.8,91.92,394898,0
+ORA.US,D,20250912,000000,91.56,91.98,90.99,91.45,250513,0
+ORA.US,D,20250915,000000,91.335,92.3,90.77,91.75,380451,0
+ORA.US,D,20250916,000000,91.635,92.24,90.97,91.05,359089,0
+ORA.US,D,20250917,000000,92.37,94.01,92.09,92.54,828987,0
+ORA.US,D,20250918,000000,92.76,94.74,92.43,94,503244,0
+ORA.US,D,20250919,000000,93.59,93.9801,92.24,92.49,1097554,0
+ORA.US,D,20250922,000000,92.43,92.97,91.64,92.67,497212,0
+ORA.US,D,20250923,000000,91.9936,93.84,91.9936,93.78,407179,0
+ORA.US,D,20250924,000000,93.82,94.24,92.755,92.84,334168,0
+ORA.US,D,20250925,000000,92.85,93.82,92.43,93.71,463913,0
+ORA.US,D,20250926,000000,93.28,94.98,93.28,94.87,404408,0
+ORA.US,D,20250929,000000,94.91,95.79,94.325,95.56,488012,0
+ORA.US,D,20250930,000000,96.49,96.92,95.4,96.25,519143,0
+ORA.US,D,20251001,000000,95.57,101.15,95.57,100.32,934187,0
+ORA.US,D,20251002,000000,99.91,101.0799,98.7868,99.93,453231,0
+ORA.US,D,20251003,000000,100.44,101.64,100.1,101.3,519530,0
+ORA.US,D,20251006,000000,102.21,104.34,101.83,104.13,703715,0
+ORA.US,D,20251007,000000,103.98,105.42,103.36,104.82,614663,0
+ORA.US,D,20251008,000000,105.41,107.59,105.17,106.95,630933,0
+ORA.US,D,20251009,000000,107.225,107.45,105.66,106.64,579046,0
+ORA.US,D,20251010,000000,107.0055,107.61,103.76,103.96,724227,0
+ORA.US,D,20251013,000000,106.07,107.305,105.5,107.29,529495,0
+ORA.US,D,20251014,000000,106.345,109.1,105.3125,108.23,515628,0
+ORA.US,D,20251015,000000,108.97,109.905,107.7936,109.21,820421,0
+ORA.US,D,20251016,000000,109.88,111.08,109.08,110.44,745373,0
+ORA.US,D,20251017,000000,110,111.03,108.21,108.69,1033910,0
+ORA.US,D,20251020,000000,109.35,110.03,109.01,109.85,499637,0
+ORA.US,D,20251021,000000,108.49,108.49,104.82,105.46,606857,0
+ORA.US,D,20251022,000000,106.645,106.645,102.29,104.12,671345,0
+ORA.US,D,20251023,000000,104.75,105.32,103.78,104.68,339365,0
+ORA.US,D,20251024,000000,105.56,106.5,104.99,106.34,300893,0
+ORA.US,D,20251027,000000,107.08,107.08,105.21,106.62,374380,0
+ORA.US,D,20251028,000000,106.165,107.25,105.61,106.29,385040,0
+ORA.US,D,20251029,000000,107.11,109.91,106.79,107.26,609296,0
+ORA.US,D,20251030,000000,106.45,107.795,104.86,105.11,755125,0
+ORA.US,D,20251031,000000,106.155,106.835,105.43,106.37,560513,0
+ORA.US,D,20251103,000000,106.85,107.98,105.68,107.82,665766,0
+ORA.US,D,20251104,000000,112.87,113.25,108.65,108.65,929483,0
+ORA.US,D,20251105,000000,110.57,115.72,110.28,113.87,1125086,0
+ORA.US,D,20251106,000000,115.01,115.4,113.0738,114.75,718317,0
+ORA.US,D,20251107,000000,113.27,114.375,112,113.48,730612,0
+ORA.US,D,20251110,000000,114.94,115.5,113.9,114.47,689327,0
+ORA.US,D,20251111,000000,113.35,113.585,111.73,112.8,466734,0
+ORA.US,D,20251112,000000,112.86,113.05,109.19,111.32,697752,0
+ORA.US,D,20251113,000000,111.38,111.38,107.76,107.89,576819,0
+ORA.US,D,20251114,000000,105.915,108.65,105.101,108.59,585434,0
+ORA.US,D,20251117,000000,108.28,109.49,107.05,107.64,348843,0
+ORA.US,D,20251118,000000,107.16,108.875,106.755,107.54,453246,0
+ORA.US,D,20251119,000000,107.615,109.51,107.515,108.98,521642,0
+ORA.US,D,20251120,000000,110.14,110.65,106.46,106.57,486375,0
+ORA.US,D,20251121,000000,107.73,109.06,106.46,108.55,625841,0
+ORA.US,D,20251124,000000,108.86,111.74,108.86,111.54,728393,0
+ORA.US,D,20251125,000000,111.745,113.32,111.32,113.23,453188,0
+ORA.US,D,20251126,000000,113.3,114.23,112.08,112.66,516700,0
+ORA.US,D,20251128,000000,112.71,113.07,111.895,112.91,233049,0
+ORA.US,D,20251201,000000,111.5,111.879,110.19,111.15,530192,0
+ORA.US,D,20251202,000000,113.005,113.22,110.49,110.59,400742,0
+ORA.US,D,20251203,000000,110.77,111.65,109.67,111.46,395233,0
+ORA.US,D,20251204,000000,111.21,113.795,110.91,112.28,619633,0
+ORA.US,D,20251205,000000,111.77,113.305,111.4558,112.64,924681,0
+ORA.US,D,20251208,000000,112.975,113.05,109.8,110.38,370410,0
+ORA.US,D,20251209,000000,110.72,113.5,110.2159,111.14,824365,0
+ORA.US,D,20251210,000000,111.41,113.845,111.14,113.11,593358,0
+ORA.US,D,20251211,000000,113.47,116.66,112.905,115,844739,0
+ORA.US,D,20251212,000000,115.25,115.25,112.43,113.35,643935,0
+ORA.US,D,20251215,000000,114.715,114.715,112.34,113.48,525439,0
+ORA.US,D,20251216,000000,113.14,114.44,110.86,111.14,814715,0
+ORA.US,D,20251217,000000,111.33,111.4,107.09,108.84,709263,0
+ORA.US,D,20251218,000000,111.585,112.19,110.25,110.31,619610,0
+ORA.US,D,20251219,000000,110.955,111.55,110.26,110.79,1216397,0
+ORA.US,D,20251222,000000,110.83,113,110.255,112.13,400990,0
+ORA.US,D,20251223,000000,113.03,114.85,112.8,113.34,469488,0
+ORA.US,D,20251224,000000,115.385,115.385,113.26,114.41,291009,0
+ORA.US,D,20251226,000000,113.855,113.855,112.35,112.94,233511,0
+ORA.US,D,20251229,000000,112.1,113.35,111.79,112.62,475323,0
+ORA.US,D,20251230,000000,113.24,113.48,111.53,111.68,380088,0
+ORA.US,D,20251231,000000,111.55,111.72,110.13,110.47,348623,0
+ORA.US,D,20260102,000000,111.005,114.02,110.71,113.73,462863,0
+ORA.US,D,20260105,000000,116.78,116.95,112.52,114.72,583436,0
+ORA.US,D,20260106,000000,115.11,117.25,113.8576,116.5,571299,0
+ORA.US,D,20260107,000000,118.85,119,115.47,116.44,497895,0
+ORA.US,D,20260108,000000,116.04,116.81,113.3,114.02,362146,0
+ORA.US,D,20260109,000000,115.493,118.51,114.81,115.35,572927,0
+ORA.US,D,20260112,000000,117.53,119.51,115.8,119.05,546309,0
+ORA.US,D,20260113,000000,124.11,124.11,119.2,120.45,736913,0
+ORA.US,D,20260114,000000,120.27,120.91,119.33,119.72,544027,0
+ORA.US,D,20260115,000000,119.77,120.11,115.42,115.91,925799,0
+ORA.US,D,20260116,000000,116.8,119.35,115.35,117.95,1170440,0
+ORA.US,D,20260120,000000,117.39,117.85,115.64,117.66,546130,0
+ORA.US,D,20260121,000000,118.41,122.11,118.27,122,632874,0
+ORA.US,D,20260122,000000,125.02,125.35,122.45,123,606819,0
+ORA.US,D,20260123,000000,123.14,124.09,122.57,123.42,452761,0
+ORA.US,D,20260126,000000,123.76,124.27,122.98,123.59,383910,0
+ORA.US,D,20260127,000000,123.98,126.36,123.49,126.2,459697,0
+ORA.US,D,20260128,000000,126,128.53,125.02,127.97,512696,0
+ORA.US,D,20260129,000000,128.19,128.97,126.03,128.02,706554,0
+ORA.US,D,20260130,000000,126.84,128.135,124.165,124.94,455738,0
+ORA.US,D,20260202,000000,125.3,126.27,124.705,125.77,568241,0
+ORA.US,D,20260203,000000,128.245,130.12,127.64,129.71,610735,0
+ORA.US,D,20260204,000000,132.405,132.58,123.55,126.8,846746,0
+ORA.US,D,20260205,000000,126.42,127.64,119.1401,121.26,1146050,0
+ORA.US,D,20260206,000000,122.72,124.495,122.42,123.15,684415,0
+ORA.US,D,20260209,000000,121.97,123.93,121.51,122.57,627039,0
+ORA.US,D,20260210,000000,123.07,124.74,122.1001,124.02,490708,0
+ORA.US,D,20260211,000000,126.02,126.02,120.445,123.13,549730,0
+ORA.US,D,20260212,000000,123.245,123.51,120.2,120.4,519827,0
+ORA.US,D,20260213,000000,116.26,119.4299,114.91,118.19,742679,0
+ORA.US,D,20260217,000000,127.69,127.79,122.55,124.22,1426111,0
+ORA.US,D,20260218,000000,123.17,124.24,120.32,121.04,723351,0
diff --git a/daily/us/nyse stocks/2/orc.us.txt b/daily/us/nyse stocks/2/orc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b648a9e65dba60d1a818273e6d81e26624b2895
--- /dev/null
+++ b/daily/us/nyse stocks/2/orc.us.txt	
@@ -0,0 +1,3273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORC.US,D,20130214,000000,21.7655,22.0607,21.5315,22.0607,163870.84939743,0
+ORC.US,D,20130215,000000,21.9162,22.1097,21.7655,22.0607,15903.607823789,0
+ORC.US,D,20130219,000000,22.1979,22.9594,21.8954,21.99,7337.6949982665,0
+ORC.US,D,20130220,000000,22.0607,22.2094,21.7655,22.0607,18985.077115224,0
+ORC.US,D,20130221,000000,21.9162,21.9736,21.7655,21.9736,1743.0744675621,0
+ORC.US,D,20130222,000000,21.855,21.99,21.7824,21.9736,3355.0522556063,0
+ORC.US,D,20130225,000000,21.9162,21.9312,21.7655,21.8663,4655.3267684136,0
+ORC.US,D,20130226,000000,21.7824,21.9312,21.7655,21.8954,10758.760475474,0
+ORC.US,D,20130227,000000,21.9736,21.9736,21.7655,21.7655,4502.3806423095,0
+ORC.US,D,20130228,000000,21.9162,21.9162,21.4621,21.5968,10822.914169706,0
+ORC.US,D,20130301,000000,21.6937,21.6937,21.4621,21.4621,40045.386774308,0
+ORC.US,D,20130304,000000,21.4472,21.5968,21.1817,21.5968,7423.4656981638,0
+ORC.US,D,20130305,000000,21.3151,21.4621,21.1683,21.4621,8246.5389998892,0
+ORC.US,D,20130306,000000,21.4123,21.5418,21.3151,21.5418,10886.602982097,0
+ORC.US,D,20130307,000000,21.3951,21.483,21.3951,21.4621,2850.6554567518,0
+ORC.US,D,20130308,000000,21.6145,21.8954,21.5796,21.8954,699.87961352574,0
+ORC.US,D,20130311,000000,21.8954,21.8954,20.8862,21.6937,10934.950693691,0
+ORC.US,D,20130312,000000,21.5418,21.6145,20.8724,21.4621,12661.289414931,0
+ORC.US,D,20130313,000000,21.6145,21.7655,21.3951,21.6145,8452.0167741689,0
+ORC.US,D,20130314,000000,21.6145,21.7655,21.5418,21.6937,3808.312051812,0
+ORC.US,D,20130315,000000,21.483,21.6937,21.0208,21.0208,14877.148716075,0
+ORC.US,D,20130318,000000,21.0948,21.3658,20.9469,21.2445,9190.9464624447,0
+ORC.US,D,20130319,000000,21.3951,21.3951,21.0475,21.1683,12946.029543318,0
+ORC.US,D,20130320,000000,21.3151,21.4472,21.0368,21.3951,5939.795298584,0
+ORC.US,D,20130321,000000,21.5337,21.5337,21.0742,21.3658,5195.7519100436,0
+ORC.US,D,20130322,000000,21.4123,21.4472,20.5049,20.804,38451.306937191,0
+ORC.US,D,20130325,000000,21.4196,21.4196,20.6548,20.6548,1194.0490118505,0
+ORC.US,D,20130326,000000,21.2893,21.2893,20.3217,21.0582,13917.400152725,0
+ORC.US,D,20130327,000000,21.0742,21.0742,20.7037,20.8529,13086.888741523,0
+ORC.US,D,20130328,000000,20.6548,21.0582,20.3406,21.0457,8279.7780516108,0
+ORC.US,D,20130401,000000,21.0062,21.0325,20.8529,20.9885,2437.6079399019,0
+ORC.US,D,20130402,000000,20.9249,21.0742,20.3514,20.7429,6958.1189740593,0
+ORC.US,D,20130403,000000,20.7596,21.0062,20.7175,20.7175,3521.9448369784,0
+ORC.US,D,20130404,000000,20.7777,21.0582,20.7777,20.7881,2524.5408444049,0
+ORC.US,D,20130405,000000,20.7777,21.0325,20.7175,21.0325,3033.1215798399,0
+ORC.US,D,20130408,000000,21.0325,21.0325,20.474,20.5511,4993.5283086594,0
+ORC.US,D,20130409,000000,20.5511,20.7429,19.8476,20.6675,8731.875643211,0
+ORC.US,D,20130410,000000,20.6675,21.0742,20.6675,21.0325,18546.693537971,0
+ORC.US,D,20130411,000000,20.9404,21.0169,20.8379,21.0169,12772.861057075,0
+ORC.US,D,20130412,000000,20.8187,20.9249,20.474,20.5201,6135.5105541765,0
+ORC.US,D,20130415,000000,20.61,20.9249,20.4009,20.4009,5646.4548561166,0
+ORC.US,D,20130416,000000,20.7175,20.7429,20.3514,20.3514,4913.8010727114,0
+ORC.US,D,20130417,000000,20.3406,20.474,19.9478,20.0693,9101.4567078094,0
+ORC.US,D,20130418,000000,20.1887,20.8529,20.1716,20.1716,17056.747233522,0
+ORC.US,D,20130419,000000,20.2477,20.3871,19.8583,19.8854,11816.36666662,0
+ORC.US,D,20130422,000000,20.0219,20.4594,20.0219,20.156,15593.066753159,0
+ORC.US,D,20130423,000000,20.1716,20.2379,20.0055,20.1264,9054.0387598985,0
+ORC.US,D,20130424,000000,20.2379,20.2379,19.809,20.1122,13731.214974898,0
+ORC.US,D,20130425,000000,20.0833,20.2379,20.0055,20.0528,6111.5691393,0
+ORC.US,D,20130426,000000,20.0833,20.3735,20.0833,20.0984,9048.6926187125,0
+ORC.US,D,20130429,000000,20.4615,20.5976,20.3896,20.4615,3178.6295964677,0
+ORC.US,D,20130430,000000,20.3896,20.6186,20.3896,20.3896,5917.2485292343,0
+ORC.US,D,20130501,000000,20.5399,20.5399,20.2618,20.3562,1053.6546954873,0
+ORC.US,D,20130502,000000,20.5399,20.5399,20.2379,20.3562,6447.6787112555,0
+ORC.US,D,20130503,000000,20.524,20.5976,20.0353,20.56,17589.501824753,0
+ORC.US,D,20130506,000000,20.6591,20.6758,20.0984,20.3735,13015.761819657,0
+ORC.US,D,20130507,000000,20.5799,20.5799,20.0528,20.4929,8532.6737738015,0
+ORC.US,D,20130508,000000,20.3092,20.4289,20.2043,20.415,4080.0354886142,0
+ORC.US,D,20130509,000000,20.5399,20.6452,20.2379,20.2379,4598.6111836575,0
+ORC.US,D,20130510,000000,20.3562,20.4929,20.2938,20.4289,6639.6749121099,0
+ORC.US,D,20130513,000000,20.6186,20.7687,20.2503,20.2618,7435.7850669839,0
+ORC.US,D,20130514,000000,20.2774,20.3735,20.2503,20.2503,10736.446147046,0
+ORC.US,D,20130515,000000,20.2503,20.3092,20.0206,20.0206,9176.5351253346,0
+ORC.US,D,20130516,000000,20.154,20.3896,20.154,20.2379,5786.3842906375,0
+ORC.US,D,20130517,000000,20.2379,20.5399,20.0833,20.2938,9124.4683590012,0
+ORC.US,D,20130520,000000,20.4615,20.524,20.3896,20.4929,5356.136145624,0
+ORC.US,D,20130521,000000,20.56,20.6758,20.2618,20.3437,7843.7188835688,0
+ORC.US,D,20130522,000000,20.4035,20.9963,20.3437,20.8617,18978.568769434,0
+ORC.US,D,20130523,000000,20.7798,20.7798,20.1513,20.6731,7442.990735539,0
+ORC.US,D,20130524,000000,20.6731,20.7222,20.3028,20.6568,3634.911124648,0
+ORC.US,D,20130528,000000,20.9808,20.9808,19.676,19.7646,24318.434050579,0
+ORC.US,D,20130529,000000,21.3525,21.3525,18.9373,19.5964,26358.103133502,0
+ORC.US,D,20130530,000000,19.4428,19.4428,19.1356,19.1524,14859.71564699,0
+ORC.US,D,20130531,000000,19.3206,19.3701,18.4438,18.4581,9878.2742662294,0
+ORC.US,D,20130603,000000,18.5513,18.7833,18.3054,18.6302,11790.798165297,0
+ORC.US,D,20130604,000000,18.5195,18.7234,18.0592,18.1526,8242.819945151,0
+ORC.US,D,20130605,000000,18.3375,18.3375,18.001,18.1389,2179.8309583675,0
+ORC.US,D,20130606,000000,18.2149,18.9054,18.1389,18.9054,7226.5882379658,0
+ORC.US,D,20130607,000000,18.9222,18.9653,18.8444,18.8444,3083.5612597251,0
+ORC.US,D,20130610,000000,18.9222,19.1077,18.8444,19.1077,4059.8131284758,0
+ORC.US,D,20130611,000000,19.0603,19.2741,19.0288,19.2307,6153.1760641824,0
+ORC.US,D,20130612,000000,19.3701,19.4428,18.9373,19.0422,6181.3014156393,0
+ORC.US,D,20130613,000000,19.0603,19.352,19.0288,19.352,4366.8675852901,0
+ORC.US,D,20130614,000000,19.3701,19.3701,18.8276,18.8904,12606.898239387,0
+ORC.US,D,20130617,000000,19.0603,19.4428,19.0603,19.1833,10183.469195674,0
+ORC.US,D,20130618,000000,19.3347,19.3347,18.535,18.5685,13733.771825032,0
+ORC.US,D,20130619,000000,18.6714,18.7523,18.5974,18.6572,6876.5322107424,0
+ORC.US,D,20130620,000000,18.3534,18.5974,17.6746,17.9052,19654.04208624,0
+ORC.US,D,20130621,000000,17.9546,18.4197,17.7365,18.4197,23016.997333165,0
+ORC.US,D,20130624,000000,18.2786,18.3598,16.4902,17.3928,33276.70715097,0
+ORC.US,D,20130625,000000,17.4234,18.2187,16.6013,17.2994,11652.960699066,0
+ORC.US,D,20130626,000000,17.2851,17.829,17.2851,17.749,5464.2211739497,0
+ORC.US,D,20130627,000000,17.7043,17.749,17.2851,17.6707,7787.4681806552,0
+ORC.US,D,20130628,000000,18.3751,18.3751,18.2308,18.2308,8514.0785001109,0
+ORC.US,D,20130701,000000,17.642,18.001,17.41,17.4234,6812.146075589,0
+ORC.US,D,20130702,000000,17.5036,17.9688,17.4234,17.5477,8771.158158882,0
+ORC.US,D,20130703,000000,17.5477,17.6255,17.5036,17.5809,1323.2861639993,0
+ORC.US,D,20130705,000000,17.642,17.642,17.3601,17.41,4083.2896615099,0
+ORC.US,D,20130708,000000,17.4234,17.4234,16.8017,16.8335,10961.913840543,0
+ORC.US,D,20130709,000000,16.8176,16.8176,16.103,16.103,12458.600931705,0
+ORC.US,D,20130710,000000,16.3354,16.957,16.3354,16.957,18864.672718079,0
+ORC.US,D,20130711,000000,17.1277,18.2941,16.9893,18.2187,13350.476746086,0
+ORC.US,D,20130712,000000,18.2941,19.0126,18.2941,18.6373,7118.735650561,0
+ORC.US,D,20130715,000000,18.7174,19.6971,18.3598,19.4768,7823.9614052728,0
+ORC.US,D,20130716,000000,19.5853,19.9766,19.3206,19.3206,14698.634088646,0
+ORC.US,D,20130717,000000,19.4926,19.9449,19.0274,19.0274,7127.1035237216,0
+ORC.US,D,20130718,000000,18.9807,20.1298,18.9807,19.3723,13822.099375061,0
+ORC.US,D,20130719,000000,19.5237,19.6029,19.0591,19.2604,6847.9419774433,0
+ORC.US,D,20130722,000000,19.2604,19.5099,18.9322,19.2759,24132.946195515,0
+ORC.US,D,20130723,000000,19.435,19.5882,19.2935,19.3206,6033.2365488788,0
+ORC.US,D,20130724,000000,19.4782,19.4782,18.3491,18.427,12108.08002264,0
+ORC.US,D,20130725,000000,18.535,18.5991,18.4413,18.4924,1397.8996996824,0
+ORC.US,D,20130726,000000,18.4924,18.5182,18.0966,18.2055,22623.474853689,0
+ORC.US,D,20130729,000000,18.2055,18.3947,18.1904,18.3947,6026.728203087,0
+ORC.US,D,20130730,000000,18.4413,18.4567,18.1735,18.4567,889.55140516871,0
+ORC.US,D,20130731,000000,18.4748,18.4748,17.3094,17.8622,15011.499568488,0
+ORC.US,D,20130801,000000,17.6693,18.0966,17.5942,17.5942,3656.5281303134,0
+ORC.US,D,20130802,000000,17.5768,17.8622,17.5768,17.6693,4269.7072802572,0
+ORC.US,D,20130805,000000,17.6225,17.8119,17.6225,17.8119,3921.0458985606,0
+ORC.US,D,20130806,000000,18.4096,18.4096,17.5429,17.9369,2541.5090316473,0
+ORC.US,D,20130807,000000,18.0803,18.1735,17.5429,17.5429,4192.7693353628,0
+ORC.US,D,20130808,000000,17.5606,17.7782,17.5606,17.5606,2730.9483823693,0
+ORC.US,D,20130809,000000,18.535,18.535,17.5768,17.8622,3174.2132189663,0
+ORC.US,D,20130812,000000,18.064,18.064,17.2783,17.4181,16289.692193789,0
+ORC.US,D,20130813,000000,17.3868,17.7645,17.2783,17.5768,4642.7749586725,0
+ORC.US,D,20130814,000000,17.5768,17.6862,17.3094,17.5606,5031.1837378827,0
+ORC.US,D,20130815,000000,17.5119,17.7782,17.4676,17.6225,2344.1666896072,0
+ORC.US,D,20130816,000000,17.9369,18.5513,17.5429,17.6225,13593.377508668,0
+ORC.US,D,20130819,000000,17.6225,18.835,17.2783,17.5429,16265.750778911,0
+ORC.US,D,20130820,000000,17.829,17.8622,16.8374,17.1518,17091.38093077,0
+ORC.US,D,20130821,000000,17.1518,17.6693,16.8374,16.8374,11960.480037722,0
+ORC.US,D,20130822,000000,17.0116,17.1245,16.8995,16.9175,16238.090309298,0
+ORC.US,D,20130823,000000,16.9316,17.5227,16.9316,17.2199,10827.098106285,0
+ORC.US,D,20130826,000000,17.3791,17.9048,17.3791,17.5365,10136.748570527,0
+ORC.US,D,20130827,000000,17.875,17.875,17.5227,17.5365,1224.7312134397,0
+ORC.US,D,20130828,000000,17.4245,17.4431,16.9175,17.1881,5833.5697976271,0
+ORC.US,D,20130829,000000,17.0116,17.1549,16.8995,16.9175,16123.264494258,0
+ORC.US,D,20130830,000000,17.2783,17.7782,17.1166,17.1166,5271.9925321744,0
+ORC.US,D,20130903,000000,16.9316,16.9801,16.0238,16.455,23252.924868114,0
+ORC.US,D,20130904,000000,16.8374,16.8374,16.3443,16.3443,3261.1461234692,0
+ORC.US,D,20130905,000000,16.2627,16.3264,15.9752,16.2798,5751.2857115467,0
+ORC.US,D,20130906,000000,16.3264,17.0607,16.3264,16.8847,6610.3873560474,0
+ORC.US,D,20130909,000000,17.0116,17.0116,16.8674,16.8674,375.85696946898,0
+ORC.US,D,20130910,000000,16.852,16.8995,16.741,16.8995,5589.9717122819,0
+ORC.US,D,20130911,000000,17.0607,17.4896,16.9948,17.3624,19900.894344481,0
+ORC.US,D,20130912,000000,17.4245,17.5227,17.3498,17.3791,11886.098942961,0
+ORC.US,D,20130913,000000,17.5227,17.5365,16.9948,17.2832,23684.800099575,0
+ORC.US,D,20130916,000000,17.4604,17.5537,17.0289,17.3791,29086.029783897,0
+ORC.US,D,20130917,000000,17.9353,18.0493,17.5697,17.8268,36489.505562843,0
+ORC.US,D,20130918,000000,18.3035,18.3364,17.7146,18.1598,33022.184342332,0
+ORC.US,D,20130919,000000,18.1744,18.3035,17.9048,18.0174,23533.481059918,0
+ORC.US,D,20130920,000000,18.0493,18.4799,17.6978,17.6978,37619.400880462,0
+ORC.US,D,20130923,000000,18.0832,18.5053,17.666,18.0064,30340.745876163,0
+ORC.US,D,20130924,000000,18.0832,18.4748,17.9223,18.0064,4310.6168823762,0
+ORC.US,D,20130925,000000,17.7607,18.3927,17.6497,18.1487,22698.320830294,0
+ORC.US,D,20130926,000000,18.0064,18.3751,17.8622,18.0064,18309.836239339,0
+ORC.US,D,20130927,000000,17.9715,18.3617,17.7607,18.0064,7583.385051902,0
+ORC.US,D,20130930,000000,18.1008,18.2786,17.6497,17.7163,4615.1144890578,0
+ORC.US,D,20131001,000000,17.6143,18.1165,17.6143,18.1008,4987.9497265523,0
+ORC.US,D,20131002,000000,18.1008,18.1165,17.8442,18.1008,9718.8197943335,0
+ORC.US,D,20131003,000000,17.6978,18.4563,17.666,18.0532,18670.352108013,0
+ORC.US,D,20131004,000000,18.3281,18.3751,17.8096,18.1358,8687.9443091171,0
+ORC.US,D,20131007,000000,18.0064,18.3091,18.0064,18.2786,7690.5403165435,0
+ORC.US,D,20131008,000000,18.1646,18.3281,18.1358,18.2941,8650.5213208151,0
+ORC.US,D,20131009,000000,18.3281,18.554,18.1646,18.4924,5925.616402395,0
+ORC.US,D,20131010,000000,18.6362,18.9407,18.5703,18.927,13552.70034747,0
+ORC.US,D,20131011,000000,18.9085,19.1833,18.7315,19.037,18847.936971757,0
+ORC.US,D,20131014,000000,19.0556,19.6677,18.8625,19.2165,15549.135419065,0
+ORC.US,D,20131015,000000,19.3799,19.7787,19.3799,19.6029,13828.37527993,0
+ORC.US,D,20131016,000000,19.5384,19.8751,19.5384,19.8506,5661.331075069,0
+ORC.US,D,20131017,000000,19.8506,20.5406,19.7969,20.0885,35788.231303792,0
+ORC.US,D,20131018,000000,20.184,20.2641,20.0219,20.1513,35159.943493976,0
+ORC.US,D,20131021,000000,20.0885,20.2477,20.0885,20.2176,23266.63888246,0
+ORC.US,D,20131022,000000,20.2477,20.7507,20.1355,20.1355,40022.840004958,0
+ORC.US,D,20131023,000000,20.5692,20.7687,20.4074,20.4365,18551.807238236,0
+ORC.US,D,20131024,000000,20.4365,20.6675,20.2749,20.4074,20294.881705798,0
+ORC.US,D,20131025,000000,20.2618,20.4365,20.2618,20.4365,6781.928755842,0
+ORC.US,D,20131028,000000,20.4365,20.9485,19.7242,19.9005,48956.241926791,0
+ORC.US,D,20131029,000000,19.7242,19.7242,19.0556,19.102,14486.415527653,0
+ORC.US,D,20131030,000000,19.6226,19.6226,19.102,19.445,15096.805386544,0
+ORC.US,D,20131031,000000,19.315,19.8834,19.315,19.475,5757.5616164174,0
+ORC.US,D,20131101,000000,19.445,19.5133,19.1833,19.281,8527.7925144578,0
+ORC.US,D,20131104,000000,19.281,19.4295,19.1666,19.2009,16189.742597702,0
+ORC.US,D,20131105,000000,19.1666,19.3949,19.0349,19.102,15600.737303556,0
+ORC.US,D,20131106,000000,19.0199,19.0879,18.8882,18.9553,9928.0166233514,0
+ORC.US,D,20131107,000000,19.1833,19.1833,18.939,19.1524,3245.8050226747,0
+ORC.US,D,20131108,000000,19.1833,19.1833,18.9261,19.1833,11662.955658674,0
+ORC.US,D,20131111,000000,18.9713,19.1524,18.776,18.939,15850.378852851,0
+ORC.US,D,20131112,000000,18.8736,19.0879,18.7936,18.8612,6810.0541072988,0
+ORC.US,D,20131113,000000,18.9713,19.4123,18.8882,19.1666,16934.715749927,0
+ORC.US,D,20131114,000000,19.0556,19.4123,19.0556,19.3799,8548.9446382807,0
+ORC.US,D,20131115,000000,19.5133,19.6226,19.3477,19.6226,6789.1344243972,0
+ORC.US,D,20131118,000000,19.8214,20.2929,19.8214,20.0833,31915.765557746,0
+ORC.US,D,20131119,000000,20.2929,20.3256,20.0481,20.1159,14015.955103284,0
+ORC.US,D,20131120,000000,20.3944,20.4074,19.7887,19.7887,27587.715606288,0
+ORC.US,D,20131121,000000,20.2313,20.4594,20.1485,20.3961,25712.14981368,0
+ORC.US,D,20131122,000000,20.3454,20.4086,19.9994,20.0129,8223.7597896182,0
+ORC.US,D,20131125,000000,20.1965,20.212,20.0266,20.0795,8244.447031599,0
+ORC.US,D,20131126,000000,20.0984,20.3605,19.9994,20.2938,10070.502908005,0
+ORC.US,D,20131127,000000,20.3454,20.3605,20.1965,20.1965,5103.7053052754,0
+ORC.US,D,20131129,000000,20.2938,20.2938,20.0632,20.0795,1886.9553977422,0
+ORC.US,D,20131202,000000,20.0795,20.0984,19.9823,19.9994,11500.944336646,0
+ORC.US,D,20131203,000000,19.9823,20.1767,19.9823,20.1767,8624.4879376483,0
+ORC.US,D,20131204,000000,20.0459,20.3114,20.0129,20.0266,2150.5434023048,0
+ORC.US,D,20131205,000000,20.0795,20.5892,20.0129,20.0459,16159.525277955,0
+ORC.US,D,20131206,000000,20.2434,20.2938,19.9994,20.2938,5563.7058881938,0
+ORC.US,D,20131209,000000,20.1148,20.1767,19.7818,19.7818,11974.42649299,0
+ORC.US,D,20131210,000000,19.8657,20.1624,19.5993,19.7478,12532.982026468,0
+ORC.US,D,20131211,000000,19.7818,19.9663,19.6126,19.8798,5112.3056193574,0
+ORC.US,D,20131212,000000,19.9994,20.4224,19.9994,20.3961,15574.703920389,0
+ORC.US,D,20131213,000000,20.5892,21.2029,20.4754,21.023,40408.227052194,0
+ORC.US,D,20131216,000000,21.0109,21.3538,21.0109,21.051,47333.571856373,0
+ORC.US,D,20131217,000000,21.051,21.1383,20.7257,20.804,19694.719247438,0
+ORC.US,D,20131218,000000,20.971,21.4338,20.8402,21.1683,11396.578363058,0
+ORC.US,D,20131219,000000,21.3151,21.8797,21.1197,21.7422,29294.994171996,0
+ORC.US,D,20131220,000000,21.5039,21.8622,21.4845,21.714,47461.879244838,0
+ORC.US,D,20131223,000000,21.7844,21.7844,21.0148,21.5749,20227.241397749,0
+ORC.US,D,20131224,000000,21.4287,21.7655,21.3475,21.3658,10570.250888437,0
+ORC.US,D,20131226,000000,21.4287,21.4287,21.3658,21.4287,5852.3975122387,0
+ORC.US,D,20131227,000000,21.4988,21.9337,21.3475,21.5651,22425.900070729,0
+ORC.US,D,20131230,000000,21.7844,22.0645,21.5926,21.8954,10410.331534698,0
+ORC.US,D,20131231,000000,21.6983,21.8797,21.3658,21.763,17661.790951224,0
+ORC.US,D,20140102,000000,21.5337,22.1704,21.5337,22.1501,14271.640116528,0
+ORC.US,D,20140103,000000,22.1303,22.6234,22.1303,22.4169,23071.38850871,0
+ORC.US,D,20140106,000000,22.4169,23.0162,22.3188,22.4707,40377.544850605,0
+ORC.US,D,20140107,000000,22.5361,22.5361,22.0468,22.1501,17891.907463145,0
+ORC.US,D,20140108,000000,22.1166,22.7726,21.8954,22.4013,13734.701588716,0
+ORC.US,D,20140109,000000,22.5631,22.6234,22.2344,22.3188,13568.971211949,0
+ORC.US,D,20140110,000000,22.6001,23.0535,22.4319,22.8251,17157.16171145,0
+ORC.US,D,20140113,000000,22.9568,24.1094,22.9416,23.073,33812.715915098,0
+ORC.US,D,20140114,000000,22.9727,23.4054,22.6001,22.6991,47246.63895187,0
+ORC.US,D,20140115,000000,22.6001,22.8251,22.2642,22.6001,40033.29984641,0
+ORC.US,D,20140116,000000,22.6234,22.6234,21.7655,21.7655,118477.22946881,0
+ORC.US,D,20140117,000000,20.7923,20.8474,20.4392,20.6758,879636.87011878,0
+ORC.US,D,20140121,000000,20.7923,20.8286,20.6758,20.7257,152737.62659801,0
+ORC.US,D,20140122,000000,20.7596,20.9094,20.7596,20.7596,172072.06241769,0
+ORC.US,D,20140123,000000,20.9808,20.9808,20.0795,20.714,92782.977606057,0
+ORC.US,D,20140124,000000,20.6243,20.8488,20.5622,20.7257,51199.064374784,0
+ORC.US,D,20140127,000000,20.8488,21.2157,20.7395,21.0475,240508.94550355,0
+ORC.US,D,20140128,000000,21.0475,21.0475,20.7257,20.8488,103815.3210457,0
+ORC.US,D,20140129,000000,20.8299,20.8634,20.714,20.8488,36326.33203621,0
+ORC.US,D,20140130,000000,20.8943,20.9614,20.6758,20.8299,52122.784595359,0
+ORC.US,D,20140131,000000,20.8659,20.9469,20.8488,20.9115,33502.639726309,0
+ORC.US,D,20140203,000000,20.9485,21.0325,20.7777,20.9614,49704.934133753,0
+ORC.US,D,20140204,000000,21.0325,21.1151,20.8943,20.8943,50455.950749928,0
+ORC.US,D,20140205,000000,20.9485,21.1516,20.8095,20.8095,41076.494700446,0
+ORC.US,D,20140206,000000,20.8488,21.0007,20.8095,20.9115,31138.250676564,0
+ORC.US,D,20140207,000000,20.9261,20.9808,20.9115,20.9485,42563.651713842,0
+ORC.US,D,20140210,000000,20.9614,20.9808,20.8943,20.9485,58316.637820739,0
+ORC.US,D,20140211,000000,21.0007,21.1365,21.0007,21.0325,49829.987349321,0
+ORC.US,D,20140212,000000,21.2029,21.2346,21.0475,21.1003,83893.042136477,0
+ORC.US,D,20140213,000000,21.1365,21.2346,21.0811,21.2029,92972.881838622,0
+ORC.US,D,20140214,000000,21.2346,21.322,21.1843,21.2706,100066.5138697,0
+ORC.US,D,20140218,000000,21.2706,21.5418,21.2346,21.322,84287.726820558,0
+ORC.US,D,20140219,000000,21.6667,21.7216,21.4932,21.6667,120515.27146529,0
+ORC.US,D,20140220,000000,21.7414,21.8954,21.6667,21.7099,109433.65055036,0
+ORC.US,D,20140221,000000,21.9721,21.9721,21.3005,21.7414,62539.392034927,0
+ORC.US,D,20140224,000000,21.7099,22.006,21.5552,21.8334,42393.737400495,0
+ORC.US,D,20140225,000000,21.9866,22.0215,21.8334,21.8622,43713.536950679,0
+ORC.US,D,20140226,000000,21.8502,22.0215,21.4893,21.5552,71029.761561084,0
+ORC.US,D,20140227,000000,21.7414,21.8997,21.6498,21.8817,31405.790176785,0
+ORC.US,D,20140228,000000,21.9557,21.9721,21.7099,21.8334,47158.31140184,0
+ORC.US,D,20140303,000000,21.8334,22.0215,21.8034,22.0215,39144.213323083,0
+ORC.US,D,20140304,000000,21.8817,22.2094,21.8502,22.006,76881.229309639,0
+ORC.US,D,20140305,000000,21.9866,22.9727,21.9866,22.2968,67752.577014055,0
+ORC.US,D,20140306,000000,22.4169,22.8828,22.0933,22.28,45062.856497843,0
+ORC.US,D,20140307,000000,22.4013,22.5708,22.2312,22.4737,42324.470005999,0
+ORC.US,D,20140310,000000,22.6092,22.6312,22.3188,22.3356,44277.671066263,0
+ORC.US,D,20140311,000000,22.3829,22.4013,22.2312,22.2469,35063.480511705,0
+ORC.US,D,20140312,000000,22.3657,22.8321,22.3519,22.7637,48023.921392131,0
+ORC.US,D,20140313,000000,22.7637,23.1091,22.6659,23.0028,68065.442493897,0
+ORC.US,D,20140314,000000,23.1934,23.329,22.8828,23.1564,66550.160129045,0
+ORC.US,D,20140317,000000,23.0939,23.2596,22.0731,22.1605,166862.13161146,0
+ORC.US,D,20140318,000000,22.5708,22.8462,22.2312,22.2624,172163.4116997,0
+ORC.US,D,20140319,000000,21.4493,21.4669,21.1072,21.3681,1519200.3890202,0
+ORC.US,D,20140320,000000,21.2973,21.3098,21.0251,21.0694,158102.13061679,0
+ORC.US,D,20140321,000000,21.2484,21.3844,21.1623,21.3681,232348.4096445,0
+ORC.US,D,20140324,000000,21.4196,21.5895,21.1938,21.3681,180438.54093288,0
+ORC.US,D,20140325,000000,21.4053,21.5116,20.9261,21.1723,163990.09158997,0
+ORC.US,D,20140326,000000,21.1413,21.1413,20.4754,20.6487,215664.73008938,0
+ORC.US,D,20140327,000000,20.6668,21.1589,20.6487,20.7536,120163.35591069,0
+ORC.US,D,20140328,000000,21.1589,21.1589,20.4577,20.4577,159947.47908965,0
+ORC.US,D,20140331,000000,20.4577,20.7735,20.4577,20.7735,120735.3930176,0
+ORC.US,D,20140401,000000,20.7735,21.051,20.7735,20.9843,60752.386233272,0
+ORC.US,D,20140402,000000,20.9843,21.2467,20.9843,21.1938,57034.958581623,0
+ORC.US,D,20140403,000000,21.1589,21.3306,21.0191,21.2664,73346.267781076,0
+ORC.US,D,20140404,000000,21.3525,21.4053,21.2664,21.3306,55844.163742666,0
+ORC.US,D,20140407,000000,21.4196,21.4493,21.2467,21.3306,93384.534709946,0
+ORC.US,D,20140408,000000,21.4695,21.4695,21.3681,21.4364,84883.70534234,0
+ORC.US,D,20140409,000000,21.4493,21.5729,21.3306,21.4493,103300.69684632,0
+ORC.US,D,20140410,000000,21.4493,21.5116,21.2467,21.3098,120703.78105233,0
+ORC.US,D,20140411,000000,21.3306,21.5116,21.279,21.4915,65900.720195405,0
+ORC.US,D,20140414,000000,21.4493,21.7303,21.4196,21.7164,126410.20566609,0
+ORC.US,D,20140415,000000,21.6843,21.7466,21.4915,21.6516,62011.053821197,0
+ORC.US,D,20140416,000000,21.8257,21.8257,21.6089,21.7703,97633.08986638,0
+ORC.US,D,20140417,000000,21.7703,21.929,21.7703,21.8718,84718.904729257,0
+ORC.US,D,20140421,000000,22.034,22.034,21.9093,21.929,160430.49132376,0
+ORC.US,D,20140422,000000,21.981,22.0645,21.9466,21.9974,217250.67449425,0
+ORC.US,D,20140423,000000,22.034,22.068,21.9066,21.9066,111205.31525122,0
+ORC.US,D,20140424,000000,21.9066,21.981,21.6468,21.7127,92063.108073315,0
+ORC.US,D,20140425,000000,21.7422,21.8236,21.6644,21.6963,23252.924868114,0
+ORC.US,D,20140428,000000,21.7422,21.8391,21.5822,21.6808,78754.470693035,0
+ORC.US,D,20140429,000000,21.6963,21.787,21.6808,21.7256,57224.397932343,0
+ORC.US,D,20140430,000000,21.8034,21.8391,21.7256,21.8034,65964.409007794,0
+ORC.US,D,20140501,000000,21.8391,22.034,21.8034,21.9466,66852.100885593,0
+ORC.US,D,20140502,000000,21.9974,22.2284,21.9974,22.1195,149110.61846468,0
+ORC.US,D,20140505,000000,22.1768,22.2968,22.068,22.2968,105377.55647663,0
+ORC.US,D,20140506,000000,22.3356,22.8582,22.2624,22.8582,137647.7944391,0
+ORC.US,D,20140507,000000,22.758,22.758,22.4222,22.5796,84361.410592558,0
+ORC.US,D,20140508,000000,22.7008,22.7008,22.4222,22.4968,52023.299881115,0
+ORC.US,D,20140509,000000,22.5136,22.6876,22.4367,22.5796,69142.108840578,0
+ORC.US,D,20140512,000000,22.8828,22.9416,22.6203,22.737,123485.40155551,0
+ORC.US,D,20140513,000000,22.7795,22.801,22.6203,22.637,64218.777690101,0
+ORC.US,D,20140514,000000,22.7212,22.801,22.5611,22.637,88420.75883919,0
+ORC.US,D,20140515,000000,22.737,22.8828,22.637,22.7008,77416.075869161,0
+ORC.US,D,20140516,000000,22.8582,22.8582,22.637,22.758,88559.990950947,0
+ORC.US,D,20140519,000000,22.758,23.2218,22.637,22.8298,264197.6970988,0
+ORC.US,D,20140520,000000,22.801,22.9744,22.637,22.737,109854.60105852,0
+ORC.US,D,20140521,000000,22.737,23.02,22.6742,22.8828,90647.775304547,0
+ORC.US,D,20140522,000000,22.9907,23.1864,22.7185,22.9757,137208.24865723,0
+ORC.US,D,20140523,000000,22.8828,23.2274,22.8148,23.104,106221.78190218,0
+ORC.US,D,20140527,000000,22.9757,23.2093,22.8462,23.0661,100271.99164398,0
+ORC.US,D,20140528,000000,23.1499,23.2093,22.9568,23.104,60794.225599076,0
+ORC.US,D,20140529,000000,23.2093,23.3707,22.9757,23.2438,121366.93500031,0
+ORC.US,D,20140530,000000,23.2989,23.3707,22.9568,23.3307,76868.212618056,0
+ORC.US,D,20140602,000000,23.2093,23.4219,23.0213,23.3707,114208.45195223,0
+ORC.US,D,20140603,000000,23.3887,23.4596,23.104,23.1181,130538.58886631,0
+ORC.US,D,20140604,000000,23.2794,23.4407,23.2093,23.2596,73746.531047263,0
+ORC.US,D,20140605,000000,23.2274,23.7501,23.2274,23.4932,156029.91980491,0
+ORC.US,D,20140606,000000,23.7286,23.9109,23.5323,23.5673,182002.86833209,0
+ORC.US,D,20140609,000000,23.8337,23.9334,23.5109,23.5673,158044.48526835,0
+ORC.US,D,20140610,000000,23.7109,23.7109,23.4219,23.477,91215.39603395,0
+ORC.US,D,20140611,000000,23.5323,23.6739,23.4219,23.5509,92575.87274533,0
+ORC.US,D,20140612,000000,23.5849,23.7109,23.2274,23.3707,124657.36867985,0
+ORC.US,D,20140613,000000,23.3138,23.6391,23.3138,23.5673,91429.474122312,0
+ORC.US,D,20140616,000000,23.7841,23.7841,23.477,23.5673,126682.62642566,0
+ORC.US,D,20140617,000000,23.7501,23.7501,23.2093,23.477,205971.01391453,0
+ORC.US,D,20140618,000000,23.7286,23.7501,23.5109,23.5849,105290.62357212,0
+ORC.US,D,20140619,000000,23.7841,23.8004,23.5509,23.6541,175008.48857435,0
+ORC.US,D,20140620,000000,23.7501,23.8337,23.5673,23.7501,297110.63420818,0
+ORC.US,D,20140623,000000,23.9506,23.9506,23.8004,23.8938,127783.23418722,0
+ORC.US,D,20140624,000000,23.8938,23.8938,23.7109,23.8004,102659.159904,0
+ORC.US,D,20140625,000000,23.8004,23.853,23.7109,23.8155,95122.960359085,0
+ORC.US,D,20140626,000000,23.8155,23.8366,23.7109,23.7729,62167.021679276,0
+ORC.US,D,20140627,000000,23.7286,23.8366,23.7286,23.8004,50510.341925473,0
+ORC.US,D,20140630,000000,23.8004,23.8754,23.7286,23.8155,51575.851107938,0
+ORC.US,D,20140701,000000,23.8366,24.0544,23.8155,23.9816,161012.05850842,0
+ORC.US,D,20140702,000000,23.9665,24.247,23.9665,24.247,186304.8849004,0
+ORC.US,D,20140703,000000,24.3089,24.3089,24.0964,24.2204,66368.39132872,0
+ORC.US,D,20140707,000000,24.2204,24.2895,23.9816,24.1451,80628.874281035,0
+ORC.US,D,20140708,000000,24.1451,24.253,23.9961,24.0806,120449.95556645,0
+ORC.US,D,20140709,000000,24.0806,24.2063,24.0544,24.1451,52319.894496479,0
+ORC.US,D,20140710,000000,24.1451,24.253,24.1321,24.1854,95060.666192222,0
+ORC.US,D,20140711,000000,24.247,24.2895,24.0806,24.1321,107098.31661576,0
+ORC.US,D,20140714,000000,24.3089,24.3529,24.1666,24.3529,100038.15607732,0
+ORC.US,D,20140715,000000,24.388,24.5654,24.3529,24.5511,126048.52759281,0
+ORC.US,D,20140716,000000,24.6195,24.8045,24.5511,24.7142,170407.55298147,0
+ORC.US,D,20140717,000000,24.8045,24.9508,24.7142,24.8738,85413.438201597,0
+ORC.US,D,20140718,000000,24.8979,24.987,24.7302,24.8979,130740.58002677,0
+ORC.US,D,20140721,000000,25.3712,25.3712,24.934,25.0627,156271.19348104,0
+ORC.US,D,20140722,000000,25.3901,25.5321,25.1643,25.3527,212252.96224903,0
+ORC.US,D,20140723,000000,25.3527,25.4599,25.3527,25.4416,243391.91024835,0
+ORC.US,D,20140724,000000,25.425,25.5514,25.2945,25.3493,90343.975020629,0
+ORC.US,D,20140725,000000,25.4052,25.7755,24.962,25.3347,163776.71082437,0
+ORC.US,D,20140728,000000,25.7197,25.7197,25.3127,25.4599,57605.601042999,0
+ORC.US,D,20140729,000000,25.7028,25.9833,25.5902,25.8659,116151.65805289,0
+ORC.US,D,20140730,000000,25.8659,25.9425,25.3127,25.3901,174943.40511643,0
+ORC.US,D,20140731,000000,25.0335,25.3901,24.0418,24.5895,312295.06982199,0
+ORC.US,D,20140801,000000,24.5895,25.1328,24.5895,24.7358,124280.58194669,0
+ORC.US,D,20140804,000000,25.0335,25.0335,24.8566,24.9457,135390.79309492,0
+ORC.US,D,20140805,000000,24.962,25.2945,24.9285,25.0335,132532.93196961,0
+ORC.US,D,20140806,000000,25.0335,25.6684,24.9968,25.2198,147313.85014434,0
+ORC.US,D,20140807,000000,25.3127,25.5037,25.2618,25.3127,52457.731962708,0
+ORC.US,D,20140808,000000,25.3127,25.3493,25.1328,25.2413,105633.70637172,0
+ORC.US,D,20140811,000000,25.4599,26.6239,25.4052,26.4748,372940.76567247,0
+ORC.US,D,20140812,000000,26.4748,26.5148,25.9675,26.1777,133253.26638419,0
+ORC.US,D,20140813,000000,26.1981,26.663,26.1318,26.663,186011.07957609,0
+ORC.US,D,20140814,000000,26.701,26.701,26.2798,26.4096,175599.35339587,0
+ORC.US,D,20140815,000000,26.421,26.5899,26.1641,26.2798,157044.52442564,0
+ORC.US,D,20140818,000000,26.4596,26.5757,26.3104,26.3254,266040.25628059,0
+ORC.US,D,20140819,000000,26.421,26.6429,26.3254,26.5346,225932.80778035,0
+ORC.US,D,20140820,000000,26.701,26.701,26.368,26.3895,242594.40544795,0
+ORC.US,D,20140821,000000,26.421,26.663,26.4096,26.5346,290061.86327488,0
+ORC.US,D,20140822,000000,26.663,26.663,26.3065,26.4072,167973.19921446,0
+ORC.US,D,20140825,000000,26.3874,26.4072,25.8289,25.9932,216536.15110271,0
+ORC.US,D,20140826,000000,25.9932,26.1777,25.9932,26.1563,132215.41767134,0
+ORC.US,D,20140827,000000,26.1777,26.1951,25.8556,25.915,135669.25731844,0
+ORC.US,D,20140828,000000,25.8289,25.9559,25.7249,25.9381,156473.88196427,0
+ORC.US,D,20140829,000000,25.9381,25.9932,25.8419,25.9381,163111.46490809,0
+ORC.US,D,20140902,000000,25.9748,26.368,25.9381,26.368,173905.09152173,0
+ORC.US,D,20140903,000000,26.2909,26.4072,26.1563,26.2554,154930.24180704,0
+ORC.US,D,20140904,000000,26.2381,26.2554,26.0634,26.1563,126288.63906434,0
+ORC.US,D,20140905,000000,26.1563,26.1777,26.0078,26.1777,90518.305711478,0
+ORC.US,D,20140908,000000,26.1951,26.6072,26.1777,26.5346,101362.13956409,0
+ORC.US,D,20140909,000000,26.663,26.7762,26.5148,26.7273,92874.326888063,0
+ORC.US,D,20140910,000000,26.7568,26.7568,26.3874,26.6821,87114.905744275,0
+ORC.US,D,20140911,000000,26.663,26.663,26.4169,26.4575,123254.58772081,0
+ORC.US,D,20140912,000000,26.4575,26.4748,26.0234,26.0634,138970.15083941,0
+ORC.US,D,20140915,000000,26.0634,26.1951,26.0078,26.1039,256512.27048252,0
+ORC.US,D,20140916,000000,26.1039,26.7931,25.9932,26.1039,262260.99934393,0
+ORC.US,D,20140917,000000,26.1039,26.2554,26.0634,26.1417,179336.30608488,0
+ORC.US,D,20140918,000000,26.1563,26.1951,25.9381,25.9381,236167.64641961,0
+ORC.US,D,20140919,000000,25.9381,26.0078,25.6375,25.6375,362418.16517287,0
+ORC.US,D,20140922,000000,25.8419,26.1777,25.3712,25.9381,294719.2820116,0
+ORC.US,D,20140923,000000,25.7627,25.8251,25.4031,25.569,189849.37650672,0
+ORC.US,D,20140924,000000,25.5037,26.0901,25.5037,25.9932,104648.62174796,0
+ORC.US,D,20140925,000000,25.7222,26.0901,25.3281,25.5514,134446.61807327,0
+ORC.US,D,20140926,000000,25.6527,26.4128,25.5514,26.1777,125919.05799974,0
+ORC.US,D,20140929,000000,26.1606,26.371,25.7627,26.1442,144550.12759209,0
+ORC.US,D,20140930,000000,26.3138,26.3138,24.9112,25.1523,250299.58954253,0
+ORC.US,D,20141001,000000,25.258,25.4416,24.4316,24.8566,210619.83233716,0
+ORC.US,D,20141002,000000,24.8566,25.0421,24.0806,24.416,482612.43572609,0
+ORC.US,D,20141003,000000,24.5194,25.0653,24.5194,24.7525,108492.26481979,0
+ORC.US,D,20141006,000000,25.5037,26.4813,24.8347,25.258,131114.34502795,0
+ORC.US,D,20141007,000000,25.6527,25.8044,25.0653,25.6311,121937.34502077,0
+ORC.US,D,20141008,000000,25.6934,25.8251,25.0837,25.6728,131264.26942208,0
+ORC.US,D,20141009,000000,25.6934,25.8044,25.4599,25.6527,89360.982365166,0
+ORC.US,D,20141010,000000,25.6311,26.4257,25.613,26.0263,175652.81480772,0
+ORC.US,D,20141013,000000,26.2157,26.4459,26.1442,26.3276,158300.17028159,0
+ORC.US,D,20141014,000000,26.2798,26.3925,25.9748,26.0901,105471.69504968,0
+ORC.US,D,20141015,000000,26.2578,26.3503,25.4805,26.1258,195289.42382487,0
+ORC.US,D,20141016,000000,25.8044,26.5435,25.6934,26.5207,156691.21422553,0
+ORC.US,D,20141017,000000,26.9931,27.111,26.5632,27.0696,171559.76262752,0
+ORC.US,D,20141020,000000,27.111,27.5822,27.0133,27.5822,319289.9144616,0
+ORC.US,D,20141021,000000,27.6444,28.421,27.5822,28.171,353322.98436992,0
+ORC.US,D,20141022,000000,28.2527,28.3233,27.678,27.8118,201734.31324508,0
+ORC.US,D,20141023,000000,27.8118,28.421,27.7726,28.2527,181448.4967352,0
+ORC.US,D,20141024,000000,28.3056,28.6679,28.131,28.171,117130.00188994,0
+ORC.US,D,20141027,000000,28.2295,28.4008,28.0939,28.187,94236.663126812,0
+ORC.US,D,20141028,000000,27.3649,28.02,27.0977,27.8647,235560.04585176,0
+ORC.US,D,20141029,000000,27.6355,27.7279,27.1165,27.1751,136644.11454166,0
+ORC.US,D,20141030,000000,27.1751,27.1751,26.1911,26.5414,189447.25371317,0
+ORC.US,D,20141031,000000,26.6382,26.6701,26.5607,26.6149,165657.15787631,0
+ORC.US,D,20141103,000000,26.6149,26.9819,26.5793,26.8081,365938.48292339,0
+ORC.US,D,20141104,000000,26.8645,26.9565,26.6382,26.732,221480.86681792,0
+ORC.US,D,20141105,000000,26.7522,26.8899,26.5959,26.6382,140627.22216615,0
+ORC.US,D,20141106,000000,26.6566,26.6701,26.4596,26.5172,176108.86389498,0
+ORC.US,D,20141107,000000,26.504,26.5793,26.2909,26.421,199895.47311801,0
+ORC.US,D,20141110,000000,26.421,26.5414,26.368,26.4813,231502.09225065,0
+ORC.US,D,20141111,000000,26.5607,27.4043,26.5607,27.2262,145989.16933481,0
+ORC.US,D,20141112,000000,27.0581,27.4401,27.0186,27.4156,86765.314598895,0
+ORC.US,D,20141113,000000,27.9636,28.3792,27.6355,28.1482,233935.51625396,0
+ORC.US,D,20141114,000000,28.1482,28.1482,27.2529,27.4043,175852.71399989,0
+ORC.US,D,20141117,000000,27.4401,27.4401,27.1493,27.2529,177804.98529647,0
+ORC.US,D,20141118,000000,27.3649,27.4043,27.2051,27.2701,170793.40491055,0
+ORC.US,D,20141119,000000,27.3127,27.4156,27.1935,27.2843,172552.28536076,0
+ORC.US,D,20141120,000000,27.2843,27.4156,27.1165,27.1935,225211.31116115,0
+ORC.US,D,20141121,000000,27.1935,27.2051,26.9057,26.9798,215560.59655671,0
+ORC.US,D,20141124,000000,26.9798,26.9798,26.732,26.8204,188019.8340165,0
+ORC.US,D,20141125,000000,26.8438,26.9057,26.8021,26.8438,125557.61236738,0
+ORC.US,D,20141126,000000,26.8618,27.1751,26.8021,27.0731,154039.52819726,0
+ORC.US,D,20141128,000000,27.0731,27.1338,26.8021,26.8021,136228.74261559,0
+ORC.US,D,20141201,000000,26.8204,26.8618,26.5327,26.6661,174962.69771288,0
+ORC.US,D,20141202,000000,26.6869,26.8618,26.5728,26.8204,174796.27001335,0
+ORC.US,D,20141203,000000,26.8204,26.9208,26.7642,26.8204,126966.66923129,0
+ORC.US,D,20141204,000000,26.8204,26.9057,26.732,26.8204,118614.13717135,0
+ORC.US,D,20141205,000000,26.8204,26.8618,26.2432,26.4321,261694.54081915,0
+ORC.US,D,20141208,000000,26.513,26.6282,25.1673,25.2524,354195.80002878,0
+ORC.US,D,20141209,000000,25.0335,25.7962,24.2942,25.7524,319824.76102112,0
+ORC.US,D,20141210,000000,25.8483,26.3753,25.7524,25.9494,126803.26326372,0
+ORC.US,D,20141211,000000,26.0427,26.1442,25.7962,26.0427,142148.54799496,0
+ORC.US,D,20141212,000000,25.9278,26.0207,25.5235,25.714,71912.804620459,0
+ORC.US,D,20141215,000000,26.0207,26.0427,24.9948,25.0575,146190.46317251,0
+ORC.US,D,20141216,000000,24.7255,25.2851,24.5344,24.971,219173.42579386,0
+ORC.US,D,20141217,000000,24.9009,25.9103,24.9009,25.8852,133781.60459792,0
+ORC.US,D,20141218,000000,25.9494,26.0427,25.2676,25.714,172421.65356308,0
+ORC.US,D,20141219,000000,25.8483,26.1039,25.3837,25.3837,253203.24152928,0
+ORC.US,D,20141222,000000,25.6198,25.6951,25.4416,25.6393,128143.75005589,0
+ORC.US,D,20141223,000000,25.7326,26.0096,25.4159,26.0096,109284.88836085,0
+ORC.US,D,20141224,000000,25.9748,26.0096,25.4159,26.0096,81564.448988587,0
+ORC.US,D,20141226,000000,26.0096,26.1318,25.8182,25.8182,61215.640989087,0
+ORC.US,D,20141229,000000,25.8362,26.0711,25.717,25.8182,136165.28624413,0
+ORC.US,D,20141230,000000,25.8719,26.0096,25.717,25.7755,68549.384491694,0
+ORC.US,D,20141231,000000,25.8505,25.9559,25.6198,25.717,87531.439874943,0
+ORC.US,D,20150102,000000,25.7755,26.2879,25.7326,26.2879,95271.95498953,0
+ORC.US,D,20150105,000000,26.1705,26.6046,26.0263,26.0263,83516.487844246,0
+ORC.US,D,20150106,000000,26.1124,26.4618,25.7962,25.8874,91893.426200889,0
+ORC.US,D,20150107,000000,26.1705,26.2307,25.8182,25.8874,71833.542266353,0
+ORC.US,D,20150108,000000,25.7962,26.4459,25.7962,26.3233,73790.927263201,0
+ORC.US,D,20150109,000000,26.368,26.368,26.0096,26.0488,54428.830973902,0
+ORC.US,D,20150112,000000,26.1705,26.1832,25.8182,26.0263,81862.205808555,0
+ORC.US,D,20150113,000000,26.208,26.208,25.5235,25.5992,166559.95841399,0
+ORC.US,D,20150114,000000,25.5235,25.5992,25.1251,25.3023,213738.9570578,0
+ORC.US,D,20150115,000000,25.4159,25.7326,25.3243,25.6393,91567.311588543,0
+ORC.US,D,20150116,000000,25.7326,26.1124,25.6823,26.0711,78821.181237396,0
+ORC.US,D,20150120,000000,26.3895,26.4459,26.1124,26.2522,122521.93393741,0
+ORC.US,D,20150121,000000,26.2522,26.4618,26.1832,26.2522,161535.51546282,0
+ORC.US,D,20150122,000000,26.5091,26.6485,25.8852,26.2522,109687.94091808,0
+ORC.US,D,20150123,000000,26.1705,26.2307,25.8659,25.8852,96759.344443847,0
+ORC.US,D,20150126,000000,25.8659,26.1705,25.7666,26.1705,70444.475321675,0
+ORC.US,D,20150127,000000,26.0673,26.371,26.0673,26.3254,68949.64775788,0
+ORC.US,D,20150128,000000,26.371,26.4257,26.0078,26.2307,128438.02026204,0
+ORC.US,D,20150129,000000,26.2656,26.3254,25.9713,26.3065,67181.237229917,0
+ORC.US,D,20150130,000000,26.3065,26.3065,25.9713,25.9713,87756.90756844,0
+ORC.US,D,20150202,000000,25.9915,26.3065,25.9915,26.1284,79861.819241301,0
+ORC.US,D,20150203,000000,26.2879,26.5091,26.2307,26.3466,124789.16268213,0
+ORC.US,D,20150204,000000,26.4257,26.4257,26.2656,26.3065,68855.741625744,0
+ORC.US,D,20150205,000000,26.3065,26.6072,26.3065,26.5091,106617.39634994,0
+ORC.US,D,20150206,000000,26.5091,26.8269,26.4639,26.7874,82787.320674658,0
+ORC.US,D,20150209,000000,26.7462,27.3127,26.7091,27.0859,121112.6446326,0
+ORC.US,D,20150210,000000,27.1669,27.2667,26.8055,27.0076,65835.404296567,0
+ORC.US,D,20150211,000000,27.0302,27.2843,26.9905,27.2262,81635.808351374,0
+ORC.US,D,20150212,000000,27.3127,27.4083,27.2262,27.33,62273.712062073,0
+ORC.US,D,20150213,000000,27.4466,27.9469,27.3669,27.9271,158942.17210576,0
+ORC.US,D,20150217,000000,27.971,28.2527,27.9469,27.971,137705.67222846,0
+ORC.US,D,20150218,000000,28.0652,28.1422,27.8824,28.1422,118956.29020727,0
+ORC.US,D,20150219,000000,28.2665,28.4632,28.1642,28.3861,144945.97448077,0
+ORC.US,D,20150220,000000,28.226,28.4632,28.1047,28.3861,159845.90240712,0
+ORC.US,D,20150223,000000,28.4309,28.529,28.1219,28.1809,110809.0034807,0
+ORC.US,D,20150224,000000,28.1014,28.1219,26.4041,26.8924,382763.02167672,0
+ORC.US,D,20150225,000000,26.8055,27.8019,26.8055,27.638,153477.25360905,0
+ORC.US,D,20150226,000000,27.5373,28.0006,27.5124,28.0006,80640.26388617,0
+ORC.US,D,20150227,000000,28.1219,28.1219,27.9636,28.1219,79170.307500937,0
+ORC.US,D,20150302,000000,28.0621,28.1219,27.7541,27.9636,172152.02209457,0
+ORC.US,D,20150303,000000,27.9636,27.9636,27.336,27.5747,89363.306774377,0
+ORC.US,D,20150304,000000,27.5124,27.8217,27.5124,27.7373,54220.563908566,0
+ORC.US,D,20150305,000000,27.8217,28.02,27.7158,27.8217,104684.88253165,0
+ORC.US,D,20150306,000000,27.8217,27.8217,27.678,27.7373,59806.35168427,0
+ORC.US,D,20150309,000000,27.8616,27.9388,27.8217,27.918,78292.145700903,0
+ORC.US,D,20150310,000000,27.7796,27.9857,27.7796,27.9388,56938.263158432,0
+ORC.US,D,20150311,000000,28.0411,28.1219,27.8217,27.8773,82046.763899933,0
+ORC.US,D,20150312,000000,27.8616,27.8773,27.7796,27.8217,61436.459864161,0
+ORC.US,D,20150313,000000,27.8407,27.8616,27.5955,27.6152,98357.840658466,0
+ORC.US,D,20150316,000000,27.6152,27.678,27.5124,27.5955,101324.48413486,0
+ORC.US,D,20150317,000000,27.5955,27.6152,27.4297,27.5747,87732.2688308,0
+ORC.US,D,20150318,000000,27.5124,27.7158,27.4762,27.6561,155100.15612039,0
+ORC.US,D,20150319,000000,27.638,27.678,27.4762,27.5124,136959.53687163,0
+ORC.US,D,20150320,000000,27.4995,27.7541,27.4135,27.678,184310.07691524,0
+ORC.US,D,20150323,000000,27.702,27.8616,27.678,27.7796,232154.78635718,0
+ORC.US,D,20150324,000000,27.7796,27.8407,27.638,27.638,163452.22329847,0
+ORC.US,D,20150325,000000,27.678,27.9005,27.5542,27.5955,150518.74556489,0
+ORC.US,D,20150326,000000,27.5955,27.6152,27.1644,27.2017,159347.78151314,0
+ORC.US,D,20150327,000000,27.2017,27.2482,27.0012,27.0447,129204.84286085,0
+ORC.US,D,20150330,000000,27.1644,27.2482,27.0637,27.1045,106425.86503092,0
+ORC.US,D,20150331,000000,27.1045,27.2701,27.0808,27.1414,181930.81164656,0
+ORC.US,D,20150401,000000,27.2482,27.4964,27.0808,27.4732,120132.20882727,0
+ORC.US,D,20150402,000000,27.4732,27.5955,27.4112,27.5955,54774.238182701,0
+ORC.US,D,20150406,000000,27.5955,27.8616,27.5747,27.8217,108134.30580124,0
+ORC.US,D,20150407,000000,27.8806,28.1899,27.7575,28.1288,150184.49552031,0
+ORC.US,D,20150408,000000,28.2106,28.2936,28.0231,28.2756,116230.22308424,0
+ORC.US,D,20150409,000000,28.3913,28.3913,28.0915,28.3082,112475.14000336,0
+ORC.US,D,20150410,000000,28.3082,28.559,28.2106,28.5198,148373.08342193,0
+ORC.US,D,20150413,000000,28.5961,28.6438,28.4988,28.6236,109012.46760126,0
+ORC.US,D,20150414,000000,28.559,28.7007,28.5198,28.7007,103500.13115665,0
+ORC.US,D,20150415,000000,28.7007,28.7633,28.5397,28.6236,121861.8017214,0
+ORC.US,D,20150416,000000,28.7397,28.8034,28.559,28.7397,121283.2562687,0
+ORC.US,D,20150417,000000,28.7222,28.7397,28.5961,28.7222,114279.57887411,0
+ORC.US,D,20150420,000000,28.8034,28.9445,28.7222,28.9445,179989.46507326,0
+ORC.US,D,20150421,000000,29.0082,29.0082,28.7007,28.7633,128347.83318465,0
+ORC.US,D,20150422,000000,28.8662,29.0762,28.8034,29.0327,199731.13738676,0
+ORC.US,D,20150423,000000,29.0573,29.2688,28.9273,29.2466,149183.83735484,0
+ORC.US,D,20150424,000000,29.3017,29.3017,28.9695,29.0969,100163.44173381,0
+ORC.US,D,20150427,000000,29.0573,29.0969,28.8662,28.9054,95443.728830247,0
+ORC.US,D,20150428,000000,28.5531,29.0573,28.2458,28.9897,226327.95734626,0
+ORC.US,D,20150429,000000,28.8839,29.0762,28.6649,29.0327,109743.72673915,0
+ORC.US,D,20150430,000000,28.9695,29.0327,28.5346,28.6787,158285.06162172,0
+ORC.US,D,20150501,000000,28.7568,28.8662,28.5883,28.6391,154287.54266011,0
+ORC.US,D,20150504,000000,28.6649,28.6787,28.5346,28.5664,132090.13201485,0
+ORC.US,D,20150505,000000,28.5664,28.6175,28.3233,28.4476,103822.06183243,0
+ORC.US,D,20150506,000000,28.4339,28.4339,28.138,28.2458,162725.61297901,0
+ORC.US,D,20150507,000000,28.2458,28.4696,28.0557,28.3655,162799.52919193,0
+ORC.US,D,20150508,000000,28.5531,28.8662,28.3861,28.8662,116150.26340737,0
+ORC.US,D,20150511,000000,28.8839,29.2169,28.8034,29.2169,122747.63407183,0
+ORC.US,D,20150512,000000,29.2688,29.5249,29.1118,29.5249,201277.33439413,0
+ORC.US,D,20150513,000000,29.5873,29.5873,29.3568,29.4036,141238.77422965,0
+ORC.US,D,20150514,000000,29.4036,29.4975,29.2688,29.2688,174514.0867351,0
+ORC.US,D,20150515,000000,29.2866,29.3387,29.1528,29.3175,146158.15388447,0
+ORC.US,D,20150518,000000,29.3175,29.3782,29.1118,29.3568,186306.74442776,0
+ORC.US,D,20150519,000000,29.3568,29.4036,29.1735,29.1919,157659.79554388,0
+ORC.US,D,20150520,000000,29.1919,29.3175,29.0969,29.2688,198687.24520997,0
+ORC.US,D,20150521,000000,29.0969,29.4527,29.0724,29.2169,268931.58889855,0
+ORC.US,D,20150522,000000,29.2466,29.2688,29.0293,29.0573,78060.634543457,0
+ORC.US,D,20150526,000000,28.8999,29.0293,28.5049,28.5823,325677.85585611,0
+ORC.US,D,20150527,000000,28.6559,28.8778,28.6065,28.8177,203897.64089804,0
+ORC.US,D,20150528,000000,28.8177,28.8641,28.7789,28.8452,144490.8551572,0
+ORC.US,D,20150529,000000,28.8452,28.8778,28.6705,28.6954,160826.80309428,0
+ORC.US,D,20150601,000000,28.7088,28.794,28.6559,28.7498,196696.15627956,0
+ORC.US,D,20150602,000000,28.7498,28.7498,28.6705,28.6705,139864.81594485,0
+ORC.US,D,20150603,000000,28.6954,28.6954,28.3561,28.4568,224719.93105389,0
+ORC.US,D,20150604,000000,28.4568,28.5049,28.2089,28.3082,199002.2026581,0
+ORC.US,D,20150605,000000,28.2936,28.2936,28.0859,28.0859,159353.59253616,0
+ORC.US,D,20150608,000000,27.9792,28.0859,27.4259,27.7446,298597.09389882,0
+ORC.US,D,20150609,000000,27.8046,28.5049,27.8046,28.2936,119976.93829195,0
+ORC.US,D,20150610,000000,28.3948,28.6288,28.3315,28.5664,107488.12004049,0
+ORC.US,D,20150611,000000,28.5664,28.6065,28.2527,28.3948,144753.28095716,0
+ORC.US,D,20150612,000000,28.3948,28.421,28.0859,28.187,115474.32520872,0
+ORC.US,D,20150615,000000,28.187,28.2089,28.0859,28.1642,185309.57287611,0
+ORC.US,D,20150616,000000,28.187,28.442,28.187,28.2725,156359.75347199,0
+ORC.US,D,20150617,000000,28.2936,28.3082,27.8531,27.9356,332874.45921527,0
+ORC.US,D,20150618,000000,27.9356,28.2128,27.909,28.02,202636.18401907,0
+ORC.US,D,20150619,000000,28.02,28.0432,27.909,27.9356,305148.20881999,0
+ORC.US,D,20150622,000000,27.909,27.9792,26.6731,27.1914,393734.93047686,0
+ORC.US,D,20150623,000000,27.204,27.8046,27.1914,27.5717,186569.63510956,0
+ORC.US,D,20150624,000000,27.5924,27.7254,27.2955,27.3183,153160.66907446,0
+ORC.US,D,20150625,000000,27.2955,27.3183,26.7621,27.0417,281842.05498092,0
+ORC.US,D,20150626,000000,26.9737,27.1914,25.6758,25.9748,1023916.2040377,0
+ORC.US,D,20150629,000000,24.9483,25.2494,23.477,24.0939,837506.0234001,0
+ORC.US,D,20150630,000000,24.1141,24.4806,23.6468,23.9068,400010.8353474,0
+ORC.US,D,20150701,000000,23.9459,24.0117,23.7131,23.7794,182703.44526838,0
+ORC.US,D,20150702,000000,23.8865,24.247,23.8366,23.8865,178202.92415345,0
+ORC.US,D,20150706,000000,23.7794,24.2638,23.6877,24.164,153958.6387567,0
+ORC.US,D,20150707,000000,24.1843,24.5839,24.164,24.5456,197804.89947334,0
+ORC.US,D,20150708,000000,24.5839,24.7323,24.3761,24.5068,192975.24201409,0
+ORC.US,D,20150709,000000,24.6531,24.8002,24.4122,24.4806,149924.62657049,0
+ORC.US,D,20150710,000000,24.164,24.4122,19.8963,20.2585,1505671.1652058,0
+ORC.US,D,20150713,000000,20.0455,20.2585,18.0183,18.6804,1528465.2516956,0
+ORC.US,D,20150714,000000,18.7871,19.1283,18.1461,18.8491,488558.04204768,0
+ORC.US,D,20150715,000000,18.7429,19.3618,18.5311,18.618,414191.12618193,0
+ORC.US,D,20150716,000000,18.5521,18.8934,18.3385,18.4669,293144.26233003,0
+ORC.US,D,20150717,000000,18.4669,18.5945,18.2744,18.3811,270352.96513126,0
+ORC.US,D,20150720,000000,18.3811,18.9794,18.3811,18.8714,300974.49964015,0
+ORC.US,D,20150721,000000,18.8934,18.9794,18.2322,18.3811,287140.77821903,0
+ORC.US,D,20150722,000000,18.3811,18.5521,18.2959,18.4438,213984.1822296,0
+ORC.US,D,20150723,000000,18.3375,18.748,17.73,17.9044,496289.9568482,0
+ORC.US,D,20150724,000000,17.8819,18.1862,16.8198,16.8407,467731.33551435,0
+ORC.US,D,20150727,000000,16.7983,17.9044,16.7983,17.8161,343209.47989152,0
+ORC.US,D,20150728,000000,17.795,18.5101,17.795,18.0335,257624.73273105,0
+ORC.US,D,20150729,000000,18.2493,18.2936,17.5576,17.9044,215640.78867451,0
+ORC.US,D,20150730,000000,17.2534,18.7914,17.2534,18.7059,388191.91183066,0
+ORC.US,D,20150731,000000,18.748,19.1824,18.554,18.6826,534213.3904535,0
+ORC.US,D,20150803,000000,18.6619,18.9231,17.7735,17.99,320209.45074559,0
+ORC.US,D,20150804,000000,18.0335,18.2299,17.7735,17.8161,161892.31227676,0
+ORC.US,D,20150805,000000,17.925,17.99,17.7735,17.8592,137810.03820205,0
+ORC.US,D,20150806,000000,17.7735,18.5101,17.7735,18.2721,236100.93587523,0
+ORC.US,D,20150807,000000,18.2299,18.4012,18.1638,18.2299,283369.65671459,0
+ORC.US,D,20150810,000000,18.5315,18.554,18.2067,18.4245,287936.19105115,0
+ORC.US,D,20150811,000000,18.4012,19.1176,18.2721,19.0724,211392.93084084,0
+ORC.US,D,20150812,000000,18.9868,19.6143,18.9868,19.6143,321986.22914672,0
+ORC.US,D,20150813,000000,19.5946,20.4392,19.5946,20.1346,345839.08403228,0
+ORC.US,D,20150814,000000,20.4168,20.5919,19.9406,20.3522,293751.16557508,0
+ORC.US,D,20150817,000000,20.3303,20.3522,19.6143,20.0916,275480.84429233,0
+ORC.US,D,20150818,000000,20.0491,20.2873,19.5065,20.2653,396450.30531751,0
+ORC.US,D,20150819,000000,20.375,20.5695,19.2905,19.8102,309391.18539431,0
+ORC.US,D,20150820,000000,19.7242,20.1556,19.5946,19.7242,209506.44032494,0
+ORC.US,D,20150821,000000,19.5288,19.8541,19.0724,19.1824,286090.61013738,0
+ORC.US,D,20150824,000000,17.6853,18.9187,15.7021,18.4117,429157.06732987,0
+ORC.US,D,20150825,000000,19.2708,19.3133,18.9399,19.0061,198788.58945159,0
+ORC.US,D,20150826,000000,19.2918,19.3799,18.9606,19.3584,144164.97298577,0
+ORC.US,D,20150827,000000,19.3799,20.3273,19.3584,19.9306,260860.54279413,0
+ORC.US,D,20150828,000000,19.9092,20.2392,19.5788,19.8426,167458.80745601,0
+ORC.US,D,20150831,000000,19.8426,20.0206,19.6003,20.0206,104798.31370117,0
+ORC.US,D,20150901,000000,19.821,20.107,19.7327,19.9092,170955.18379166,0
+ORC.US,D,20150902,000000,20.1733,20.3488,19.9543,20.1513,155699.8536969,0
+ORC.US,D,20150903,000000,20.1281,20.1961,19.7981,19.821,121190.97722302,0
+ORC.US,D,20150904,000000,19.7327,19.7771,19.4681,19.6432,96034.59365176,0
+ORC.US,D,20150908,000000,19.8426,19.8657,19.6665,19.7327,88678.070938883,0
+ORC.US,D,20150909,000000,20.0417,20.0417,19.7555,19.7981,113108.54151344,0
+ORC.US,D,20150910,000000,19.821,19.9092,19.5348,19.7327,106715.9513005,0
+ORC.US,D,20150911,000000,19.7327,19.9749,19.6665,19.9749,72696.827847435,0
+ORC.US,D,20150914,000000,19.8657,20.3273,19.8657,19.9976,57757.384964498,0
+ORC.US,D,20150915,000000,20.0417,20.3273,19.9976,20.3273,101574.35812508,0
+ORC.US,D,20150916,000000,20.3721,20.7029,20.3273,20.6138,189300.58349193,0
+ORC.US,D,20150917,000000,20.6353,21.4932,20.4373,21.2751,210622.38918728,0
+ORC.US,D,20150918,000000,21.1413,22.1325,21.054,22.1097,327746.34761328,0
+ORC.US,D,20150921,000000,22.2418,22.2418,21.4932,21.6704,175223.96130824,0
+ORC.US,D,20150922,000000,21.5822,21.9135,21.5164,21.6937,167550.62161985,0
+ORC.US,D,20150923,000000,21.513,22.0731,21.4472,21.5796,102503.42448684,0
+ORC.US,D,20150924,000000,21.4915,22.095,21.4472,21.9588,93140.239301837,0
+ORC.US,D,20150925,000000,21.8929,22.0296,21.3577,21.3577,101652.22583366,0
+ORC.US,D,20150928,000000,21.2683,21.3577,20.5532,20.9103,223860.82940938,0
+ORC.US,D,20150929,000000,20.8212,20.9997,20.2176,20.3294,142655.03676211,0
+ORC.US,D,20150930,000000,20.4186,20.7098,20.086,20.6655,205991.70115651,0
+ORC.US,D,20151001,000000,20.7322,20.754,20.3294,20.598,83525.55304017,0
+ORC.US,D,20151002,000000,20.4186,20.7322,20.4186,20.7098,80481.274296115,0
+ORC.US,D,20151005,000000,20.754,21.7824,20.754,21.7164,172402.82584846,0
+ORC.US,D,20151006,000000,21.7164,22.2722,21.7164,22.0296,164988.89022807,0
+ORC.US,D,20151007,000000,22.1166,22.342,21.9394,22.342,136074.63428488,0
+ORC.US,D,20151008,000000,22.3829,22.8131,22.2524,22.6966,127971.51133334,0
+ORC.US,D,20151009,000000,22.6966,22.6966,21.2467,21.3121,264180.72891154,0
+ORC.US,D,20151012,000000,21.2235,21.8266,21.0892,21.7607,145668.16842273,0
+ORC.US,D,20151013,000000,21.7607,21.9588,21.4695,21.513,91939.914385116,0
+ORC.US,D,20151014,000000,21.4472,21.9588,21.2235,21.6704,113917.43591898,0
+ORC.US,D,20151015,000000,21.8266,22.095,21.3336,22.095,100174.83133895,0
+ORC.US,D,20151016,000000,22.206,22.206,21.5796,21.8929,102279.35143887,0
+ORC.US,D,20151019,000000,21.9162,22.2284,21.7824,21.8718,86836.673961682,0
+ORC.US,D,20151020,000000,21.9394,22.2284,21.7824,22.095,101277.76350972,0
+ORC.US,D,20151021,000000,22.2524,22.5408,21.9394,22.1166,227163.35001681,0
+ORC.US,D,20151022,000000,22.1166,23.0028,22.0262,22.9328,257048.04680572,0
+ORC.US,D,20151023,000000,23.0028,23.0028,22.7272,22.9568,70338.714702561,0
+ORC.US,D,20151026,000000,22.9328,22.9788,22.187,22.2551,127310.44935363,0
+ORC.US,D,20151027,000000,22.2312,22.2968,21.3255,21.483,194428.92753484,0
+ORC.US,D,20151028,000000,21.5505,22.4572,21.5505,22.4572,150035.73333079,0
+ORC.US,D,20151029,000000,22.321,22.4345,21.1413,21.278,231760.79899587,0
+ORC.US,D,20151030,000000,19.941,21.1197,19.941,20.1229,554515.94270969,0
+ORC.US,D,20151102,000000,20.1694,20.7571,20.0773,20.3037,194464.02611394,0
+ORC.US,D,20151103,000000,20.3037,21.0973,20.2814,20.7342,169806.46075942,0
+ORC.US,D,20151104,000000,20.7342,21.1649,20.5751,20.9386,155457.88269801,0
+ORC.US,D,20151105,000000,20.9386,21.0513,20.3037,20.6668,163760.67240081,0
+ORC.US,D,20151106,000000,20.5313,20.8934,20.1694,20.6668,155640.81370293,0
+ORC.US,D,20151109,000000,20.5089,20.5994,19.9874,20.0555,167356.06856887,0
+ORC.US,D,20151110,000000,20.0773,20.3953,19.8743,19.9189,135474.00694468,0
+ORC.US,D,20151111,000000,19.9874,20.5089,19.9874,20.4168,80975.211253519,0
+ORC.US,D,20151112,000000,20.3953,20.4852,20.1229,20.3953,81681.366771916,0
+ORC.US,D,20151113,000000,20.4401,20.8268,20.373,20.7811,87108.629839407,0
+ORC.US,D,20151116,000000,20.8268,21.0751,20.6448,21.0303,148845.40337367,0
+ORC.US,D,20151117,000000,21.0751,21.1649,20.7342,20.7811,121793.46409058,0
+ORC.US,D,20151118,000000,20.8268,21.1649,20.7342,21.0973,149506.23291245,0
+ORC.US,D,20151119,000000,20.9614,21.3023,20.8934,20.9846,150830.68128105,0
+ORC.US,D,20151120,000000,21.0075,21.2376,20.708,20.8234,120256.797161,0
+ORC.US,D,20151123,000000,20.708,21.3297,20.6853,21.0991,99134.425775965,0
+ORC.US,D,20151124,000000,21.0768,21.3534,20.9758,21.2376,79230.974581351,0
+ORC.US,D,20151125,000000,21.1925,21.3982,21.0991,21.3765,89225.236867226,0
+ORC.US,D,20151127,000000,21.5375,22.0645,21.3534,21.9273,98612.828348947,0
+ORC.US,D,20151130,000000,21.8133,22.2043,21.8133,22.0193,161675.44489734,0
+ORC.US,D,20151201,000000,22.2043,22.2955,21.9974,22.1127,81664.631025595,0
+ORC.US,D,20151202,000000,22.0645,22.1351,21.2618,21.2831,152641.39605665,0
+ORC.US,D,20151203,000000,21.2376,21.3765,20.9378,20.9378,99054.698540017,0
+ORC.US,D,20151204,000000,20.961,21.6047,20.961,21.3052,108565.71615085,0
+ORC.US,D,20151207,000000,21.215,21.421,20.8234,20.8694,85662.382428129,0
+ORC.US,D,20151208,000000,20.708,21.0308,20.708,20.9159,57247.409583536,0
+ORC.US,D,20151209,000000,20.9378,21.2618,20.9159,20.961,49978.749538845,0
+ORC.US,D,20151210,000000,20.9378,21.3765,20.9159,21.0991,70798.017962716,0
+ORC.US,D,20151211,000000,20.9159,21.0526,20.64,20.754,153722.94366269,0
+ORC.US,D,20151214,000000,20.754,20.8465,19.0977,19.3282,311716.29192839,0
+ORC.US,D,20151215,000000,19.3981,20.3406,19.3744,20.2477,158457.53278521,0
+ORC.US,D,20151216,000000,20.5699,21.3982,20.2477,21.2831,182796.18919592,0
+ORC.US,D,20151217,000000,21.421,22.0421,21.2376,21.8581,222693.74354439,0
+ORC.US,D,20151218,000000,21.8581,22.0421,21.6278,22.0421,197139.885998,0
+ORC.US,D,20151221,000000,22.089,22.2043,21.5375,22.1351,203179.16601082,0
+ORC.US,D,20151222,000000,22.1351,22.6487,21.8297,22.5796,240722.32626914,0
+ORC.US,D,20151223,000000,22.5796,22.7658,22.1815,22.6251,143132.23797319,0
+ORC.US,D,20151224,000000,22.7658,22.8582,22.6032,22.7893,59659.681463035,0
+ORC.US,D,20151228,000000,22.6948,22.8582,22.321,22.7658,135897.28186206,0
+ORC.US,D,20151229,000000,22.7658,23.0471,22.6487,22.9744,144369.52099636,0
+ORC.US,D,20151230,000000,22.9744,23.3254,22.8582,23.0915,182247.16374021,0
+ORC.US,D,20151231,000000,23.1133,23.5828,22.9744,23.1864,153730.38177216,0
+ORC.US,D,20160104,000000,22.9972,23.162,22.6251,23.1375,138046.89550068,0
+ORC.US,D,20160105,000000,23.0471,23.5359,22.9272,23.4184,80800.880562671,0
+ORC.US,D,20160106,000000,23.3495,24.0246,23.1986,23.9334,151603.08246197,0
+ORC.US,D,20160107,000000,23.6068,23.8366,23.1133,23.1133,151431.07618033,0
+ORC.US,D,20160108,000000,23.2369,23.3307,22.7893,22.8131,83744.512387876,0
+ORC.US,D,20160111,000000,22.8131,23.0471,22.4148,22.4388,81449.623173549,0
+ORC.US,D,20160112,000000,22.5317,22.5317,20.8738,21.1778,300141.89626065,0
+ORC.US,D,20160113,000000,21.3186,21.5053,20.5939,20.6878,180936.42938595,0
+ORC.US,D,20160114,000000,20.6647,21.0845,20.1499,20.9215,150352.55030628,0
+ORC.US,D,20160115,000000,20.7811,20.8974,19.5899,20.3368,207635.29090983,0
+ORC.US,D,20160119,000000,20.4541,20.6409,19.3566,19.4958,161377.68807738,0
+ORC.US,D,20160120,000000,19.1927,20.0562,17.5098,19.7538,344644.80257951,0
+ORC.US,D,20160121,000000,19.7297,20.3132,19.4264,20.1499,165748.97204016,0
+ORC.US,D,20160122,000000,20.3161,21.0513,20.1499,20.7438,83662.693183637,0
+ORC.US,D,20160125,000000,20.6482,20.6715,19.509,19.5327,124217.35801615,0
+ORC.US,D,20160126,000000,19.6292,20.1264,19.3666,19.9367,102346.759306,0
+ORC.US,D,20160127,000000,19.7698,20.3871,19.7698,19.8657,70293.621163861,0
+ORC.US,D,20160128,000000,19.8657,20.4817,19.8657,20.1019,77993.923999091,0
+ORC.US,D,20160129,000000,20.4349,21.2429,20.4022,21.0759,108580.59236982,0
+ORC.US,D,20160201,000000,20.8147,21.4553,20.7674,21.1233,74829.473298815,0
+ORC.US,D,20160202,000000,20.9804,21.3353,20.6711,21.2195,59033.253180587,0
+ORC.US,D,20160203,000000,21.5039,21.763,21.2429,21.4317,67520.600974767,0
+ORC.US,D,20160204,000000,21.5039,21.8826,21.4317,21.4799,46297.35022997,0
+ORC.US,D,20160205,000000,21.3598,21.6687,21.1705,21.2195,59518.357382985,0
+ORC.US,D,20160208,000000,20.9094,21.7883,20.9094,21.763,73733.51435568,0
+ORC.US,D,20160209,000000,21.5039,21.5733,20.8862,21.0996,72246.357342283,0
+ORC.US,D,20160210,000000,21.0759,21.5733,21.0513,21.0759,41483.498753346,0
+ORC.US,D,20160211,000000,20.9567,21.2429,20.5764,21.0759,64899.829589014,0
+ORC.US,D,20160212,000000,21.763,21.7986,21.2429,21.6928,86001.048850217,0
+ORC.US,D,20160216,000000,21.8115,22.4047,21.6476,22.3566,147080.47945952,0
+ORC.US,D,20160217,000000,22.3566,22.8798,22.3566,22.8321,126506.66864836,0
+ORC.US,D,20160218,000000,22.9744,22.9744,22.5477,22.6186,83816.104191584,0
+ORC.US,D,20160219,000000,22.6186,22.9744,22.5708,22.8321,104097.03944211,0
+ORC.US,D,20160222,000000,22.8801,23.1211,22.6879,22.9034,74513.353646074,0
+ORC.US,D,20160223,000000,22.8321,22.9034,22.2302,22.2783,70260.149671219,0
+ORC.US,D,20160224,000000,21.8214,22.6513,21.6782,22.5197,61951.316504465,0
+ORC.US,D,20160225,000000,22.5197,23.0505,22.4229,22.9529,90764.228206033,0
+ORC.US,D,20160226,000000,22.9529,23.4821,22.8801,22.9272,55096.168858467,0
+ORC.US,D,20160229,000000,23.1448,23.5802,22.9529,23.1688,123075.1433297,0
+ORC.US,D,20160301,000000,23.4106,23.4821,23.1546,23.2644,58498.406621064,0
+ORC.US,D,20160302,000000,23.2184,23.4821,23.1216,23.1934,59317.993308973,0
+ORC.US,D,20160303,000000,23.4821,23.7949,23.289,23.7729,97466.429725929,0
+ORC.US,D,20160304,000000,23.7729,23.7729,23.2425,23.4106,77876.773774842,0
+ORC.US,D,20160307,000000,23.2425,24.0581,23.2425,24.0332,101362.37200501,0
+ORC.US,D,20160308,000000,23.9424,24.0848,23.4821,23.5053,77651.306081345,0
+ORC.US,D,20160309,000000,23.5548,23.9665,23.4326,23.6047,41712.453060661,0
+ORC.US,D,20160310,000000,23.8418,23.8418,23.2576,23.5548,48950.430903763,0
+ORC.US,D,20160311,000000,23.7949,24.0848,23.5548,24.0848,84351.183192028,0
+ORC.US,D,20160314,000000,24.0848,24.5422,23.9157,24.4704,87269.711397751,0
+ORC.US,D,20160315,000000,24.4192,24.4192,23.5053,23.5802,96814.200501234,0
+ORC.US,D,20160316,000000,23.4821,24.251,23.4326,24.1346,55824.406264372,0
+ORC.US,D,20160317,000000,24.2771,24.9065,24.1923,24.688,164448.92996827,0
+ORC.US,D,20160318,000000,24.883,25.1789,24.688,25.0752,168889.01644372,0
+ORC.US,D,20160321,000000,25.2413,25.4805,25.0985,25.4328,101470.68947425,0
+ORC.US,D,20160322,000000,25.4805,25.7691,25.2413,25.7222,151589.83332947,0
+ORC.US,D,20160323,000000,25.6728,25.6728,24.8958,24.9181,115569.62598638,0
+ORC.US,D,20160324,000000,24.7909,25.234,24.4014,25.1831,56023.143251937,0
+ORC.US,D,20160328,000000,25.2594,25.2594,24.5732,24.8437,57252.988165643,0
+ORC.US,D,20160329,000000,24.8705,25.2594,24.596,25.2073,77395.621068102,0
+ORC.US,D,20160330,000000,25.1831,25.3527,24.9388,25.04,47314.976582684,0
+ORC.US,D,20160331,000000,24.8705,25.3307,24.7689,25.3109,155734.02251231,0
+ORC.US,D,20160401,000000,25.3109,25.3527,25.0653,25.3527,50153.312670616,0
+ORC.US,D,20160404,000000,25.4031,25.5751,25.156,25.2594,72610.824706617,0
+ORC.US,D,20160405,000000,25.4031,25.5489,25.0653,25.4528,64994.665484835,0
+ORC.US,D,20160406,000000,25.4774,25.8689,25.2851,25.7962,84779.804250594,0
+ORC.US,D,20160407,000000,25.7962,25.9176,25.5751,25.649,55354.410721844,0
+ORC.US,D,20160408,000000,25.7691,25.9915,25.7222,25.7438,59138.084036017,0
+ORC.US,D,20160411,000000,25.7691,26.1124,25.6973,26.0875,108453.44718596,0
+ORC.US,D,20160412,000000,26.1124,26.2355,26.0634,26.1606,61063.857067588,0
+ORC.US,D,20160413,000000,26.2101,26.5793,26.1366,26.5259,110307.62841382,0
+ORC.US,D,20160414,000000,26.4321,26.4679,25.5992,25.9675,267976.02427179,0
+ORC.US,D,20160415,000000,25.8689,26.0634,25.5054,25.8689,158772.25779242,0
+ORC.US,D,20160418,000000,25.8689,25.893,25.2594,25.8419,128831.54274152,0
+ORC.US,D,20160419,000000,25.8689,26.1124,25.7834,25.9915,79316.280399408,0
+ORC.US,D,20160420,000000,26.1124,26.6993,25.8689,26.4767,151737.89819623,0
+ORC.US,D,20160421,000000,26.5499,26.6429,26.2849,26.3834,144074.55346745,0
+ORC.US,D,20160422,000000,26.4321,26.4321,25.8612,26.2554,93812.226004827,0
+ORC.US,D,20160425,000000,26.1348,26.1348,25.6393,25.7378,80047.771978206,0
+ORC.US,D,20160426,000000,25.8392,26.0582,25.714,25.9137,54365.374602431,0
+ORC.US,D,20160427,000000,25.8392,26.0582,25.714,25.7378,75688.342502392,0
+ORC.US,D,20160428,000000,24.5732,24.6759,22.894,23.1663,474472.12222714,0
+ORC.US,D,20160429,000000,23.2657,24.4014,23.2657,23.9334,117087.00031953,0
+ORC.US,D,20160502,000000,24.0056,24.2289,23.7109,23.76,101655.01512471,0
+ORC.US,D,20160503,000000,23.735,23.735,23.0441,23.5376,108759.33943816,0
+ORC.US,D,20160504,000000,23.3147,24.2926,23.3031,24.0563,70893.086299458,0
+ORC.US,D,20160505,000000,24.1072,24.5981,23.9596,24.0056,90325.84462878,0
+ORC.US,D,20160506,000000,23.9845,24.6511,23.9845,24.4777,100719.905299,0
+ORC.US,D,20160509,000000,24.5296,25.0985,24.5296,24.8231,67496.659559892,0
+ORC.US,D,20160510,000000,24.8493,25.3402,24.8493,25.3402,92561.228967299,0
+ORC.US,D,20160511,000000,25.3402,25.6909,25.2171,25.4159,98886.178872197,0
+ORC.US,D,20160512,000000,25.5373,25.962,25.4925,25.714,72789.106893125,0
+ORC.US,D,20160513,000000,25.6909,25.962,25.5902,25.9137,79882.738924203,0
+ORC.US,D,20160516,000000,25.9137,26.6012,25.9137,26.5544,168927.60163664,0
+ORC.US,D,20160517,000000,26.5066,26.9488,26.1832,26.2554,197624.52531855,0
+ORC.US,D,20160518,000000,26.1348,26.1705,25.3402,25.6142,163951.04151521,0
+ORC.US,D,20160519,000000,25.3402,25.73,25.0215,25.4684,105640.2147175,0
+ORC.US,D,20160520,000000,25.6393,25.962,25.5157,25.8852,72568.985340813,0
+ORC.US,D,20160523,000000,25.962,26.084,25.8612,25.9381,116375.03377811,0
+ORC.US,D,20160524,000000,25.9381,26.2879,25.7342,26.1366,73812.776709786,0
+ORC.US,D,20160525,000000,26.0613,26.1124,25.7601,25.8612,68848.303516268,0
+ORC.US,D,20160526,000000,25.8362,25.9381,25.5351,25.5351,92189.555934411,0
+ORC.US,D,20160527,000000,25.7342,26.0613,25.5351,25.9381,94437.027200828,0
+ORC.US,D,20160531,000000,26.0613,26.0613,25.6879,26.0096,80161.203147719,0
+ORC.US,D,20160601,000000,26.1124,26.1366,25.962,26.0613,75072.838943238,0
+ORC.US,D,20160602,000000,26.0096,26.2101,25.8852,26.1366,62684.202728792,0
+ORC.US,D,20160603,000000,26.186,26.2381,26.0613,26.1606,71909.782888486,0
+ORC.US,D,20160606,000000,25.9864,26.2381,25.9864,26.1124,74817.386370913,0
+ORC.US,D,20160607,000000,25.9381,26.186,25.8986,26.0368,55834.401223979,0
+ORC.US,D,20160608,000000,26.0613,26.2101,26.0368,26.1366,65050.451305906,0
+ORC.US,D,20160609,000000,26.186,26.2101,26.0096,26.186,48125.265633745,0
+ORC.US,D,20160610,000000,26.3138,26.3138,26.0613,26.186,101432.33672227,0
+ORC.US,D,20160613,000000,26.2101,26.2381,26.0613,26.1124,69609.315092052,0
+ORC.US,D,20160614,000000,26.0613,26.186,25.8097,25.9864,61541.523160511,0
+ORC.US,D,20160615,000000,25.8612,26.1606,25.586,26.0096,79475.734871303,0
+ORC.US,D,20160616,000000,26.0096,26.186,25.8362,26.1606,62649.104149703,0
+ORC.US,D,20160617,000000,26.186,26.2381,26.0368,26.2101,136327.762448,0
+ORC.US,D,20160620,000000,26.2381,26.3895,26.2101,26.3377,115359.03451183,0
+ORC.US,D,20160621,000000,26.3895,26.4596,26.2381,26.2879,87533.764284154,0
+ORC.US,D,20160622,000000,26.3138,26.3607,26.1124,26.1606,63716.007977693,0
+ORC.US,D,20160623,000000,26.2101,26.3138,26.1366,26.1606,126879.73632678,0
+ORC.US,D,20160624,000000,25.6527,26.5414,25.2744,26.2633,286926.70013067,0
+ORC.US,D,20160627,000000,26.0078,26.1366,25.3006,25.7541,128926.14619642,0
+ORC.US,D,20160628,000000,25.9103,26.4618,25.7799,26.1366,100314.99321439,0
+ORC.US,D,20160629,000000,26.2633,26.3156,26.1124,26.2633,95276.603807953,0
+ORC.US,D,20160630,000000,26.2909,26.2909,26.0875,26.1366,138307.69421419,0
+ORC.US,D,20160701,000000,26.1606,26.2633,25.9932,26.1366,91947.120053671,0
+ORC.US,D,20160705,000000,26.1606,26.1606,25.7799,25.9347,85299.0772684,0
+ORC.US,D,20160706,000000,26.0582,26.1606,25.6013,26.1366,83113.435287005,0
+ORC.US,D,20160707,000000,26.1606,26.1606,25.8044,26.0332,65567.399914503,0
+ORC.US,D,20160708,000000,26.0332,26.1606,25.9833,26.0582,74968.705410571,0
+ORC.US,D,20160711,000000,26.1124,26.4021,25.9103,26.3377,106206.44080138,0
+ORC.US,D,20160712,000000,26.4639,26.6459,26.3377,26.5959,126907.39679639,0
+ORC.US,D,20160713,000000,26.6701,26.79,26.5172,26.6179,85197.965467708,0
+ORC.US,D,20160714,000000,26.7961,27.1493,26.7715,27.1294,158658.59418198,0
+ORC.US,D,20160715,000000,27.2551,27.2792,26.7961,27.2792,128832.93738704,0
+ORC.US,D,20160718,000000,27.2792,27.4043,27.1191,27.3557,98448.95749955,0
+ORC.US,D,20160719,000000,27.4043,27.6844,27.2551,27.5858,113825.38931421,0
+ORC.US,D,20160720,000000,27.6844,27.9121,27.5352,27.8853,127079.40307802,0
+ORC.US,D,20160721,000000,27.8372,27.9388,27.6087,27.7102,131890.93014545,0
+ORC.US,D,20160722,000000,27.8853,28.0678,27.7626,28.0432,144492.94712548,0
+ORC.US,D,20160725,000000,28.0432,28.0915,27.6561,27.9356,118050.23549669,0
+ORC.US,D,20160726,000000,27.909,27.9356,27.6673,27.8616,91679.812994369,0
+ORC.US,D,20160727,000000,27.7077,27.9881,27.678,27.909,73367.65234582,0
+ORC.US,D,20160728,000000,27.5288,28.5561,26.4997,28.171,300971.94279001,0
+ORC.US,D,20160729,000000,28.2226,28.942,28.1969,28.7057,141828.70928748,0
+ORC.US,D,20160801,000000,28.4309,28.4309,27.7894,28.2226,135424.96191032,0
+ORC.US,D,20160802,000000,28.2226,28.2991,27.918,28.1155,132117.79248447,0
+ORC.US,D,20160803,000000,28.1155,28.2991,27.9636,28.2226,159422.85993066,0
+ORC.US,D,20160804,000000,28.2226,28.3736,28.171,28.2725,80944.52905193,0
+ORC.US,D,20160805,000000,28.2725,28.7057,28.2613,28.4774,139913.86097921,0
+ORC.US,D,20160808,000000,28.4546,28.4774,28.1155,28.171,143912.54214541,0
+ORC.US,D,20160809,000000,28.2226,28.2991,28.0915,28.1155,135078.16005599,0
+ORC.US,D,20160810,000000,28.1422,28.2226,27.9636,28.0175,139287.43269676,0
+ORC.US,D,20160811,000000,28.0175,28.1014,27.8616,27.9636,140462.65399399,0
+ORC.US,D,20160812,000000,27.8824,28.1155,27.8616,27.909,127908.28740278,0
+ORC.US,D,20160815,000000,27.909,28.0432,27.8083,27.8372,138140.56919189,0
+ORC.US,D,20160816,000000,27.8824,27.8824,27.5924,27.678,170995.62851193,0
+ORC.US,D,20160817,000000,27.786,27.786,27.5029,27.7339,112318.2423816,0
+ORC.US,D,20160818,000000,27.786,28.0432,27.7602,27.8616,223952.87601415,0
+ORC.US,D,20160819,000000,27.909,27.909,27.6673,27.786,149781.9078449,0
+ORC.US,D,20160822,000000,27.786,28.1155,27.7077,28.0432,222643.07142358,0
+ORC.US,D,20160823,000000,28.0432,28.2872,28.0432,28.171,238039.9580393,0
+ORC.US,D,20160824,000000,28.1969,28.1969,27.7602,27.8083,338193.1723726,0
+ORC.US,D,20160825,000000,27.7602,28.0915,27.7339,27.8824,119542.9710922,0
+ORC.US,D,20160826,000000,27.9388,27.9388,27.0779,27.2602,209659.15401012,0
+ORC.US,D,20160829,000000,27.3691,27.6277,27.1842,27.3903,89392.594330442,0
+ORC.US,D,20160830,000000,27.4964,27.6526,27.3153,27.4964,85622.170148772,0
+ORC.US,D,20160831,000000,27.4964,27.5635,27.1062,27.3412,116690.92098992,0
+ORC.US,D,20160901,000000,27.4172,27.5257,26.8175,27.0779,131829.33330135,0
+ORC.US,D,20160902,000000,27.2345,27.6277,27.2091,27.5485,74758.811258791,0
+ORC.US,D,20160906,000000,27.5485,27.6011,27.2345,27.4701,90289.351404165,0
+ORC.US,D,20160907,000000,27.6011,27.678,27.4172,27.6277,121182.60934985,0
+ORC.US,D,20160908,000000,27.6526,27.6526,27.4964,27.5485,87315.734700134,0
+ORC.US,D,20160909,000000,27.5485,27.5485,26.9238,27.0257,167476.70540693,0
+ORC.US,D,20160912,000000,26.8455,27.2866,26.7397,27.1842,118287.09279534,0
+ORC.US,D,20160913,000000,27.1842,27.4701,27.1338,27.2091,74545.895375035,0
+ORC.US,D,20160914,000000,27.3153,27.5257,27.1062,27.2866,82998.144590124,0
+ORC.US,D,20160915,000000,27.3691,27.5257,27.3153,27.4172,56688.389168216,0
+ORC.US,D,20160916,000000,27.4443,27.4964,27.1338,27.4964,128095.63478522,0
+ORC.US,D,20160919,000000,27.6011,27.8824,27.4443,27.5773,93089.567181031,0
+ORC.US,D,20160920,000000,27.8824,27.8824,27.6277,27.7339,59672.000831854,0
+ORC.US,D,20160921,000000,27.8083,27.9533,27.6277,27.9121,123432.86990732,0
+ORC.US,D,20160922,000000,27.9121,28.0699,27.8616,28.0432,187997.28724715,0
+ORC.US,D,20160923,000000,28.0432,28.0432,27.8616,27.8824,174576.84578379,0
+ORC.US,D,20160926,000000,27.9388,28.0464,27.7575,27.9121,116162.11789435,0
+ORC.US,D,20160927,000000,27.9925,28.02,27.7314,27.8083,85580.098342047,0
+ORC.US,D,20160928,000000,27.7314,27.8083,27.4762,27.702,69684.161068654,0
+ORC.US,D,20160929,000000,27.7314,27.7314,27.3618,27.6243,85532.215512294,0
+ORC.US,D,20160930,000000,27.6243,27.7158,27.4908,27.5192,171265.49242137,0
+ORC.US,D,20161003,000000,27.5426,27.5988,27.333,27.4401,81790.381563927,0
+ORC.US,D,20161004,000000,27.4645,27.5288,26.2772,26.621,239237.49366498,0
+ORC.US,D,20161005,000000,26.6701,26.9625,26.6701,26.6993,93259.713935298,0
+ORC.US,D,20161006,000000,26.8055,26.8331,26.5414,26.5959,111927.7416341,0
+ORC.US,D,20161007,000000,26.6993,26.7273,26.294,26.5414,103379.7267595,0
+ORC.US,D,20161010,000000,26.5414,26.9367,26.5414,26.6701,47774.512283759,0
+ORC.US,D,20161011,000000,26.621,26.621,26.3276,26.5414,95833.299814061,0
+ORC.US,D,20161012,000000,26.6993,27.4645,26.4347,27.1454,129514.4541678,0
+ORC.US,D,20161013,000000,27.2792,27.7314,27.0662,27.702,100798.70277126,0
+ORC.US,D,20161014,000000,27.5988,27.9388,27.5322,27.9121,105861.03359258,0
+ORC.US,D,20161017,000000,28.02,28.2089,27.8824,28.2089,127900.61685238,0
+ORC.US,D,20161018,000000,28.2842,28.3082,27.9925,28.02,100904.23094946,0
+ORC.US,D,20161019,000000,28.2579,28.2579,27.9673,28.2089,110228.83094155,0
+ORC.US,D,20161020,000000,28.2842,28.2842,28.1219,28.2579,65712.675490209,0
+ORC.US,D,20161021,000000,28.3082,28.3082,28.0786,28.2842,101931.85226178,0
+ORC.US,D,20161024,000000,28.2842,28.6288,28.2842,28.5994,162492.00985328,0
+ORC.US,D,20161025,000000,28.5994,28.9595,28.4937,28.788,141411.01295222,0
+ORC.US,D,20161026,000000,28.658,28.8929,28.2295,28.3315,66992.960083799,0
+ORC.US,D,20161027,000000,28.2527,28.3056,27.7997,27.827,88233.876338603,0
+ORC.US,D,20161028,000000,28.0139,28.0652,27.7254,27.8773,77581.108923165,0
+ORC.US,D,20161031,000000,27.9881,28.2295,27.7954,28.1749,81099.334705403,0
+ORC.US,D,20161101,000000,28.7057,29.1549,28.6288,28.788,220053.9120031,0
+ORC.US,D,20161102,000000,28.9739,29.0017,28.7333,28.8697,131186.63415442,0
+ORC.US,D,20161103,000000,28.8697,28.9739,28.761,28.8697,93070.274584577,0
+ORC.US,D,20161104,000000,28.788,29.0818,28.788,28.9472,146359.21528125,0
+ORC.US,D,20161107,000000,29.1339,29.1339,28.788,28.92,162905.52225197,0
+ORC.US,D,20161108,000000,28.8929,29.1339,28.8697,28.9472,114318.39650794,0
+ORC.US,D,20161109,000000,28.6758,29.0818,28.4158,28.8929,218437.51783756,0
+ORC.US,D,20161110,000000,29.0017,29.0603,28.6758,28.8697,201643.89372675,0
+ORC.US,D,20161111,000000,28.8697,28.9739,28.761,28.8697,274203.34898979,0
+ORC.US,D,20161114,000000,29.0017,29.0017,28.8151,28.8452,246003.61643819,0
+ORC.US,D,20161115,000000,28.9739,29.0327,28.8507,28.8929,175094.49171516,0
+ORC.US,D,20161116,000000,29.0327,29.0603,28.9472,28.9739,250049.48311139,0
+ORC.US,D,20161117,000000,29.0017,29.1063,28.8452,28.8929,224584.65043778,0
+ORC.US,D,20161118,000000,29.0603,29.0603,28.761,28.8697,195876.56959165,0
+ORC.US,D,20161121,000000,28.9472,29.0017,28.8452,28.8929,307627.88856662,0
+ORC.US,D,20161122,000000,28.9472,29.3288,28.8452,29.2169,485839.18059323,0
+ORC.US,D,20161123,000000,29.3726,29.3726,29.0017,29.0603,239373.93648568,0
+ORC.US,D,20161125,000000,29.1063,29.1339,28.8452,28.9739,201150.18921027,0
+ORC.US,D,20161128,000000,29.0603,29.2771,29.0603,29.1369,235871.98156791,0
+ORC.US,D,20161129,000000,29.0603,29.1919,29.0017,29.161,205045.20172567,0
+ORC.US,D,20161130,000000,29.1919,29.219,29.0017,29.0603,93589.547602384,0
+ORC.US,D,20161201,000000,29.1089,29.161,28.5166,28.9739,188777.12653754,0
+ORC.US,D,20161202,000000,28.8929,28.9472,28.5166,28.652,148712.21472586,0
+ORC.US,D,20161205,000000,28.7028,28.9595,28.5166,28.8929,215011.33866008,0
+ORC.US,D,20161206,000000,28.9472,29.0603,28.92,29.0327,254536.5226529,0
+ORC.US,D,20161207,000000,29.0844,29.2771,29.0327,29.2487,365711.62058437,0
+ORC.US,D,20161208,000000,29.219,29.3017,29.1089,29.1369,278073.72276756,0
+ORC.US,D,20161209,000000,29.1369,29.2487,29.0603,29.1089,286201.0195749,0
+ORC.US,D,20161212,000000,29.1919,29.2771,29.0603,29.161,271602.79996419,0
+ORC.US,D,20161213,000000,29.1369,29.2487,28.9739,29.0603,252217.92446461,0
+ORC.US,D,20161214,000000,29.1089,29.1089,28.3772,28.8662,328870.43190786,0
+ORC.US,D,20161215,000000,28.92,28.9595,27.8083,27.8083,420736.66252097,0
+ORC.US,D,20161216,000000,27.8083,28.4605,27.8083,28.3772,1075067.3855828,0
+ORC.US,D,20161219,000000,28.4605,29.3782,28.3772,29.3782,263451.56174197,0
+ORC.US,D,20161220,000000,29.4058,29.4943,29.0844,29.4058,183066.98286904,0
+ORC.US,D,20161221,000000,29.4355,29.6811,29.3017,29.4943,261480.69517169,0
+ORC.US,D,20161222,000000,29.6531,30.0834,29.5727,30.0584,394242.11656678,0
+ORC.US,D,20161223,000000,29.8712,29.9405,29.5468,29.839,188331.76973266,0
+ORC.US,D,20161227,000000,30.0584,30.1337,29.7112,30.0584,281763.72239051,0
+ORC.US,D,20161228,000000,29.926,30.1431,29.5142,29.5912,168005.04362066,0
+ORC.US,D,20161229,000000,29.5912,30.1143,29.5912,30.0055,121825.54093771,0
+ORC.US,D,20161230,000000,29.9538,29.9538,29.5912,29.7345,129737.36501117,0
+ORC.US,D,20170103,000000,29.8958,30.1431,29.8113,30.1143,192904.81241499,0
+ORC.US,D,20170104,000000,30.2511,31.0216,30.1431,30.9076,289727.14834846,0
+ORC.US,D,20170105,000000,30.7481,30.8573,30.3359,30.7481,190599.23091829,0
+ORC.US,D,20170106,000000,30.6383,30.8289,30.5265,30.7481,124263.84620038,0
+ORC.US,D,20170109,000000,30.8,31.0501,30.4938,30.8,155336.31609626,0
+ORC.US,D,20170110,000000,30.8833,31.3787,30.6899,31.3787,197007.62711388,0
+ORC.US,D,20170111,000000,31.3787,31.8503,31.269,31.8201,203965.97852886,0
+ORC.US,D,20170112,000000,31.2991,31.4643,30.6297,31.1296,304572.68509927,0
+ORC.US,D,20170113,000000,31.2991,31.405,30.7124,31.3787,202530.88828179,0
+ORC.US,D,20170117,000000,31.543,31.6212,31.1846,31.405,168031.30944475,0
+ORC.US,D,20170118,000000,31.543,31.8274,31.242,31.5955,191093.16787569,0
+ORC.US,D,20170119,000000,31.6212,31.6212,31.269,31.543,129502.3672399,0
+ORC.US,D,20170120,000000,31.6472,32.0679,31.5331,31.9522,183589.27761882,0
+ORC.US,D,20170123,000000,32.231,32.6858,31.9822,32.3647,312230.21880501,0
+ORC.US,D,20170124,000000,32.5248,32.832,32.2576,32.5863,225082.30644993,0
+ORC.US,D,20170125,000000,32.832,33.0845,32.6887,32.9379,250011.13035941,0
+ORC.US,D,20170126,000000,32.9688,33.3718,32.9379,33.1876,322120.81244006,0
+ORC.US,D,20170127,000000,33.2428,33.5672,32.8905,33.4945,315229.17156944,0
+ORC.US,D,20170130,000000,33.4347,33.4945,32.7704,33.1876,262085.97133031,0
+ORC.US,D,20170131,000000,33.0463,33.4136,32.798,32.8592,418314.86056371,0
+ORC.US,D,20170201,000000,32.798,33.2589,32.798,32.798,195910.97084798,0
+ORC.US,D,20170202,000000,32.9142,33.1602,32.6956,32.798,184791.22962199,0
+ORC.US,D,20170203,000000,32.8256,33.2747,32.798,33.1602,181914.773223,0
+ORC.US,D,20170206,000000,33.1602,33.5496,32.9942,33.5496,205488.00168042,0
+ORC.US,D,20170207,000000,33.5496,33.5496,33.2979,33.4622,165085.12076941,0
+ORC.US,D,20170208,000000,33.5496,33.6559,33.3263,33.6559,195791.72865544,0
+ORC.US,D,20170209,000000,33.6559,34.0302,33.6064,33.9389,162069.19981773,0
+ORC.US,D,20170210,000000,34.0302,34.3778,33.8745,34.3778,204021.76434993,0
+ORC.US,D,20170213,000000,34.4351,34.8862,34.3778,34.7421,254430.29715194,0
+ORC.US,D,20170214,000000,34.8571,34.9961,34.3012,34.4952,292559.44097243,0
+ORC.US,D,20170215,000000,34.4351,34.5532,34.1045,34.3564,280187.07562249,0
+ORC.US,D,20170216,000000,34.3012,34.6317,34.2444,34.4062,306817.13463371,0
+ORC.US,D,20170217,000000,31.8,32.3586,29.4699,30.1048,2409314.301218,0
+ORC.US,D,20170221,000000,30.0738,30.1048,27.7717,28.3285,1694480.6010314,0
+ORC.US,D,20170222,000000,28.1602,28.3982,27.7997,27.8824,697407.6043295,0
+ORC.US,D,20170223,000000,27.7997,28.4124,27.7997,28.1602,601058.75055238,0
+ORC.US,D,20170224,000000,28.02,28.1602,27.7691,27.909,479105.59954898,0
+ORC.US,D,20170227,000000,27.909,27.9636,27.1191,27.2602,698282.74439758,0
+ORC.US,D,20170228,000000,27.7142,28.1047,27.5597,27.6561,371085.88712185,0
+ORC.US,D,20170301,000000,27.8806,27.9296,27.204,27.3437,414728.52959159,0
+ORC.US,D,20170302,000000,27.4297,27.4297,26.3878,26.5284,572500.59410037,0
+ORC.US,D,20170303,000000,26.641,26.9931,26.4446,26.5853,419278.09574088,0
+ORC.US,D,20170306,000000,26.5853,27.1454,26.4734,27.0076,327105.04311187,0
+ORC.US,D,20170307,000000,27.1454,27.3183,26.5435,26.7538,351852.33066193,0
+ORC.US,D,20170308,000000,26.9798,27.1191,25.9928,25.9928,459016.89294021,0
+ORC.US,D,20170309,000000,26.1898,26.5568,25.9928,26.2187,413326.67839625,0
+ORC.US,D,20170310,000000,26.3313,27.1751,26.3313,27.0917,317594.25794194,0
+ORC.US,D,20170313,000000,27.204,27.4732,26.8107,26.8959,320964.41885744,0
+ORC.US,D,20170314,000000,26.7538,26.9088,26.4734,26.5853,221233.084796,0
+ORC.US,D,20170315,000000,26.5853,27.2602,26.5284,27.1454,215412.53168995,0
+ORC.US,D,20170316,000000,27.3724,27.8187,27.204,27.7142,299532.43616546,0
+ORC.US,D,20170317,000000,27.74,28.3056,27.74,28.2756,684700.52405311,0
+ORC.US,D,20170320,000000,28.4158,28.5823,27.9356,28.4726,438012.36910221,0
+ORC.US,D,20170321,000000,28.5823,28.6417,28.1899,28.4726,301537.47155111,0
+ORC.US,D,20170322,000000,28.4726,28.5823,28.1602,28.3861,184595.97924824,0
+ORC.US,D,20170323,000000,28.442,28.6971,28.3445,28.442,228956.86416427,0
+ORC.US,D,20170324,000000,28.442,28.6417,28.3861,28.4158,352813.93875266,0
+ORC.US,D,20170327,000000,28.5027,28.5561,28.3056,28.442,273546.47094669,0
+ORC.US,D,20170328,000000,28.442,28.5561,28.3285,28.442,309039.96716247,0
+ORC.US,D,20170329,000000,28.5027,28.784,28.3285,28.5853,290917.71074651,0
+ORC.US,D,20170330,000000,28.529,28.7158,28.442,28.4726,233294.90907535,0
+ORC.US,D,20170331,000000,28.559,28.6438,28.3022,28.529,241084.7016652,0
+ORC.US,D,20170403,000000,28.529,28.8722,28.4726,28.7568,228179.34928309,0
+ORC.US,D,20170404,000000,28.8722,28.957,28.658,28.8999,285182.92834034,0
+ORC.US,D,20170405,000000,28.957,28.9864,28.559,28.6705,231809.84403023,0
+ORC.US,D,20170406,000000,28.6146,28.8452,28.2725,28.8452,270014.76359103,0
+ORC.US,D,20170407,000000,28.7007,28.9144,28.5853,28.7007,148108.7980946,0
+ORC.US,D,20170410,000000,28.7007,28.8878,28.6146,28.784,343481.90065108,0
+ORC.US,D,20170411,000000,28.8999,29.3842,28.8,29.3288,255338.21138988,0
+ORC.US,D,20170412,000000,29.3017,29.3568,28.8722,29.2737,162896.68949697,0
+ORC.US,D,20170413,000000,29.2737,29.929,29.1274,29.8712,317292.78206724,0
+ORC.US,D,20170417,000000,30.0154,30.3414,29.7891,30.3294,280918.79964221,0
+ORC.US,D,20170418,000000,30.3547,30.4439,30.039,30.3867,237188.52694521,0
+ORC.US,D,20170419,000000,30.3867,30.9898,30.2687,30.5863,266222.95484461,0
+ORC.US,D,20170420,000000,30.7287,31.1846,30.5863,30.7584,295520.50586674,0
+ORC.US,D,20170421,000000,30.7584,30.9575,30.5863,30.8952,216048.95493201,0
+ORC.US,D,20170424,000000,31.2724,31.5594,30.9048,31.2724,363266.10965316,0
+ORC.US,D,20170425,000000,31.2453,31.7866,31.1266,31.7272,334697.4933597,0
+ORC.US,D,20170426,000000,31.7272,32.0753,31.4665,31.8722,340015.97407609,0
+ORC.US,D,20170427,000000,31.8159,31.8722,31.4665,31.6119,285263.8177809,0
+ORC.US,D,20170428,000000,29.9336,31.411,28.3712,30.656,942689.95658942,0
+ORC.US,D,20170501,000000,30.6014,31.7272,30.3673,31.5259,229586.77906054,0
+ORC.US,D,20170502,000000,31.5259,31.6119,30.8856,31.0346,259229.0399687,0
+ORC.US,D,20170503,000000,31.0346,31.2393,30.6844,31.0346,194762.48025666,0
+ORC.US,D,20170504,000000,31.0096,31.0862,29.9336,30.1083,370738.38794475,0
+ORC.US,D,20170505,000000,30.2825,30.8027,30.1686,30.5419,277381.51370442,0
+ORC.US,D,20170508,000000,30.6297,30.7765,30.1969,30.4801,198269.31643378,0
+ORC.US,D,20170509,000000,30.4301,30.6014,29.7345,29.9051,256109.68280711,0
+ORC.US,D,20170510,000000,29.7924,30.2511,29.765,30.1396,224796.17167601,0
+ORC.US,D,20170511,000000,30.4301,30.4801,30.0783,30.1969,221619.169166,0
+ORC.US,D,20170512,000000,30.1969,30.2252,29.9336,30.0498,166211.99435506,0
+ORC.US,D,20170515,000000,30.0498,30.1396,30.0498,30.0783,276568.66780323,0
+ORC.US,D,20170516,000000,30.1396,30.1396,29.9336,29.965,195612.98158709,0
+ORC.US,D,20170517,000000,29.996,29.996,29.6428,29.7924,214709.16546261,0
+ORC.US,D,20170518,000000,29.6428,29.9051,29.6428,29.8167,256502.50796382,0
+ORC.US,D,20170519,000000,29.8747,29.996,29.7345,29.7924,302258.50328849,0
+ORC.US,D,20170522,000000,29.8455,29.9336,29.6118,29.6742,434036.9320281,0
+ORC.US,D,20170523,000000,29.8167,30.1083,29.765,30.0783,402722.49113334,0
+ORC.US,D,20170524,000000,30.3983,30.4301,30.1083,30.1686,363723.78582687,0
+ORC.US,D,20170525,000000,30.2252,30.3001,29.8455,29.9051,489935.02206448,0
+ORC.US,D,20170526,000000,29.9051,30.0219,29.4975,29.6088,383929.41021896,0
+ORC.US,D,20170530,000000,29.7616,29.8218,29.3782,29.4058,256793.05911524,0
+ORC.US,D,20170531,000000,29.4058,29.6088,29.2319,29.466,445413.28803101,0
+ORC.US,D,20170601,000000,29.5249,29.6428,29.4058,29.4355,420553.26663421,0
+ORC.US,D,20170602,000000,29.4355,29.731,29.4355,29.6088,307846.84791432,0
+ORC.US,D,20170605,000000,29.6088,29.731,29.2628,29.5834,272469.5721591,0
+ORC.US,D,20170606,000000,29.5834,29.5834,29.3201,29.466,146521.92392604,0
+ORC.US,D,20170607,000000,29.5249,29.6088,29.3201,29.466,158659.05906382,0
+ORC.US,D,20170608,000000,29.466,29.5981,29.4058,29.466,249480.23529554,0
+ORC.US,D,20170609,000000,29.466,29.7616,29.466,29.6088,582158.28193244,0
+ORC.US,D,20170612,000000,29.6088,29.7891,29.4975,29.5834,377532.86851033,0
+ORC.US,D,20170613,000000,29.6088,29.6716,29.3782,29.4975,367642.04243436,0
+ORC.US,D,20170614,000000,29.731,29.731,29.4975,29.6088,484560.52308609,0
+ORC.US,D,20170615,000000,29.6088,29.7035,29.466,29.5533,485704.59729988,0
+ORC.US,D,20170616,000000,29.466,29.6397,29.4355,29.466,661626.8111352,0
+ORC.US,D,20170619,000000,29.6088,29.7035,29.4975,29.5533,435804.18035146,0
+ORC.US,D,20170620,000000,29.5834,29.731,29.4975,29.5249,287318.13064185,0
+ORC.US,D,20170621,000000,29.6397,29.731,29.466,29.5249,306132.13123913,0
+ORC.US,D,20170622,000000,29.5834,29.6867,29.4058,29.4975,247401.74857879,0
+ORC.US,D,20170623,000000,29.5533,29.731,29.4975,29.6716,602887.13083801,0
+ORC.US,D,20170626,000000,29.7035,30.3161,29.7035,30.2877,393359.77083015,0
+ORC.US,D,20170627,000000,30.2877,30.4624,29.6716,29.8167,374020.2213102,0
+ORC.US,D,20170628,000000,29.3201,29.6088,28.9695,29.1425,474981.63272626,0
+ORC.US,D,20170629,000000,29.1118,29.3628,28.7633,29.1118,383304.37658201,0
+ORC.US,D,20170630,000000,29.1118,29.1528,28.7914,28.908,195794.5179465,0
+ORC.US,D,20170703,000000,28.9389,29.466,28.9389,29.466,206095.36980734,0
+ORC.US,D,20170705,000000,29.4355,29.8167,29.3782,29.466,253099.80531939,0
+ORC.US,D,20170706,000000,29.466,29.5834,29.2771,29.3782,130374.95045783,0
+ORC.US,D,20170707,000000,29.4058,29.6088,29.1735,29.5249,202909.3021014,0
+ORC.US,D,20170710,000000,29.466,29.8747,29.3782,29.5249,262314.22831486,0
+ORC.US,D,20170711,000000,29.6397,29.8455,29.4355,29.7891,202458.13427348,0
+ORC.US,D,20170712,000000,29.7891,30.0937,29.7891,30.0219,214629.20578574,0
+ORC.US,D,20170713,000000,29.996,30.0219,28.8778,29.0573,820306.09255914,0
+ORC.US,D,20170714,000000,29.1118,29.466,29.0844,29.2319,382971.98606481,0
+ORC.US,D,20170717,000000,29.3201,29.7141,29.2628,29.3782,296641.56842934,0
+ORC.US,D,20170718,000000,29.3475,29.3782,28.4824,28.6438,586398.23677479,0
+ORC.US,D,20170719,000000,28.7333,28.8507,28.4395,28.7633,279582.96166845,0
+ORC.US,D,20170720,000000,28.7633,28.908,28.5994,28.7633,297449.30063028,0
+ORC.US,D,20170721,000000,28.7633,28.8507,28.4696,28.8216,268886.26291892,0
+ORC.US,D,20170724,000000,28.8216,28.8778,28.559,28.559,289840.11463614,0
+ORC.US,D,20170725,000000,28.559,28.6731,28.264,28.4093,305614.25286686,0
+ORC.US,D,20170726,000000,28.4395,28.6146,28.4093,28.5853,363553.87151353,0
+ORC.US,D,20170727,000000,28.2936,28.3233,27.737,28.0006,374154.80460353,0
+ORC.US,D,20170728,000000,27.9121,27.971,27.4723,27.5898,484991.23611294,0
+ORC.US,D,20170731,000000,27.5597,28.0898,27.4139,27.9408,306201.86351547,0
+ORC.US,D,20170801,000000,27.5597,28.2063,26.9151,28.0596,763507.99127616,0
+ORC.US,D,20170802,000000,28.0006,28.264,27.9408,28.1482,292903.45353571,0
+ORC.US,D,20170803,000000,28.0596,28.1899,27.7069,27.7661,370805.09848912,0
+ORC.US,D,20170804,000000,27.7958,27.971,27.5317,27.737,228969.415974,0
+ORC.US,D,20170807,000000,27.854,27.971,27.6187,27.8252,176577.92967382,0
+ORC.US,D,20170808,000000,27.737,28.1182,27.737,28.0596,171619.03506241,0
+ORC.US,D,20170809,000000,28.0006,28.1899,27.9408,28.1182,127522.90035555,0
+ORC.US,D,20170810,000000,28.0898,28.2356,27.8677,28.0596,175530.55088321,0
+ORC.US,D,20170811,000000,27.8252,28.2356,27.8252,28.0898,210309.75614837,0
+ORC.US,D,20170814,000000,28.1482,28.5853,28.0303,28.2936,314071.38334128,0
+ORC.US,D,20170815,000000,28.2936,28.4395,28.0303,28.3233,200957.96056849,0
+ORC.US,D,20170816,000000,28.264,28.529,28.2063,28.353,151517.07932115,0
+ORC.US,D,20170817,000000,28.264,28.4824,28.2063,28.2356,186424.8244157,0
+ORC.US,D,20170818,000000,28.1482,28.5853,28.0596,28.559,254113.71261737,0
+ORC.US,D,20170821,000000,28.6146,28.6438,28.4093,28.6146,170036.34483043,0
+ORC.US,D,20170822,000000,28.6146,29.4355,28.6146,29.2319,605535.09781151,0
+ORC.US,D,20170823,000000,29.2319,29.2628,28.7333,28.8507,228363.21005171,0
+ORC.US,D,20170824,000000,28.908,29.1735,28.7028,29.0267,244294.71078602,0
+ORC.US,D,20170825,000000,29.1118,29.1425,28.7633,28.908,222555.67363723,0
+ORC.US,D,20170828,000000,28.9389,29.0573,28.7633,28.9389,361299.19457856,0
+ORC.US,D,20170829,000000,28.4988,28.4988,28.0596,28.2936,278793.12741845,0
+ORC.US,D,20170830,000000,28.2936,28.4696,28.0898,28.264,177889.82623269,0
+ORC.US,D,20170831,000000,28.353,28.559,28.1482,28.353,160556.93918487,0
+ORC.US,D,20170901,000000,28.2356,28.7333,28.2067,28.6731,214014.63199028,0
+ORC.US,D,20170905,000000,28.7028,28.908,28.2936,28.3233,238440.45374642,0
+ORC.US,D,20170906,000000,28.3792,28.6146,28.2063,28.2356,209951.5646889,0
+ORC.US,D,20170907,000000,28.2356,28.4988,28.1482,28.353,128514.02844325,0
+ORC.US,D,20170908,000000,28.3792,28.4824,28.264,28.353,155268.21090636,0
+ORC.US,D,20170911,000000,28.3792,28.9389,28.3792,28.7633,275078.25661694,0
+ORC.US,D,20170912,000000,28.7633,29.1735,28.7633,29.0267,236039.33903112,0
+ORC.US,D,20170913,000000,29.0267,29.0267,28.6146,28.8507,208958.34463291,0
+ORC.US,D,20170914,000000,28.9971,29.1118,28.7028,28.9695,283709.02045946,0
+ORC.US,D,20170915,000000,28.9971,29.2628,28.8216,29.2006,1269060.4863905,0
+ORC.US,D,20170918,000000,29.2006,29.5533,29.0267,29.5249,423345.81186066,0
+ORC.US,D,20170919,000000,29.466,29.6088,29.3475,29.5834,309439.06822406,0
+ORC.US,D,20170920,000000,29.5533,29.7035,29.3201,29.5834,242863.57203461,0
+ORC.US,D,20170921,000000,29.5533,29.6716,29.3475,29.4355,247142.34451081,0
+ORC.US,D,20170922,000000,29.4355,29.7035,29.4207,29.5834,225875.85975467,0
+ORC.US,D,20170925,000000,29.6397,29.8455,29.4975,29.8167,218394.74870807,0
+ORC.US,D,20170926,000000,29.8455,30.0533,29.6397,29.9336,304097.57585646,0
+ORC.US,D,20170927,000000,29.965,30.1995,29.7412,30.1396,336944.03486243,0
+ORC.US,D,20170928,000000,29.7035,29.9051,29.3201,29.8747,252868.99148471,0
+ORC.US,D,20170929,000000,29.8455,30.0085,29.7035,29.8747,262477.63428241,0
+ORC.US,D,20171002,000000,29.8747,30.0533,29.6716,29.9051,241189.76496155,0
+ORC.US,D,20171003,000000,29.9336,30.0812,29.5834,30.0219,229205.57594987,0
+ORC.US,D,20171004,000000,30.0812,30.1112,29.8605,30.0533,147083.96607333,0
+ORC.US,D,20171005,000000,30.0812,30.4375,30.0812,30.3449,229566.78914131,0
+ORC.US,D,20171006,000000,30.1995,30.3579,29.926,30.2252,242386.37082353,0
+ORC.US,D,20171009,000000,30.3161,30.5523,30.2877,30.4052,222174.93540841,0
+ORC.US,D,20171010,000000,30.5523,30.5523,30.0937,30.2562,198395.76429486,0
+ORC.US,D,20171011,000000,30.2562,30.3729,30.0533,30.2562,207027.22546016,0
+ORC.US,D,20171012,000000,30.1995,30.3729,30.0219,30.3729,201210.62384976,0
+ORC.US,D,20171013,000000,30.4624,30.4748,30.2252,30.4624,179739.35864212,0
+ORC.US,D,20171016,000000,30.4907,30.6383,30.4748,30.5805,219340.55081615,0
+ORC.US,D,20171017,000000,30.6671,30.6964,30.4375,30.5805,218495.39562692,0
+ORC.US,D,20171018,000000,30.4907,30.6094,30.4052,30.4624,133898.28994032,0
+ORC.US,D,20171019,000000,30.4907,30.4907,30.1112,30.2562,338843.54206992,0
+ORC.US,D,20171020,000000,30.3449,30.3449,30.0812,30.1706,224506.78272921,0
+ORC.US,D,20171023,000000,30.1995,30.2562,29.7891,29.9051,279130.63163594,0
+ORC.US,D,20171024,000000,29.965,30.0219,29.6397,29.6397,319701.10245108,0
+ORC.US,D,20171025,000000,29.5834,29.9051,29.3201,29.466,395648.1516987,0
+ORC.US,D,20171026,000000,29.5249,29.7035,28.908,29.0573,386875.83133521,0
+ORC.US,D,20171027,000000,29.4355,30.4375,29.3201,30.2562,615173.72548808,0
+ORC.US,D,20171030,000000,29.8747,29.9051,28.9389,29.1425,606592.93644357,0
+ORC.US,D,20171031,000000,29.2319,29.731,29.1425,29.2006,371459.41968211,0
+ORC.US,D,20171101,000000,29.2628,29.4975,28.7914,28.9971,394766.96816668,0
+ORC.US,D,20171102,000000,28.9971,29.0573,28.529,28.8778,306840.84360766,0
+ORC.US,D,20171103,000000,28.9389,28.9389,28.353,28.4988,375377.90873054,0
+ORC.US,D,20171106,000000,28.4988,28.4988,27.6771,28.4696,542702.13289319,0
+ORC.US,D,20171107,000000,28.6438,28.6438,28.6438,28.6438,318674.17846154,0
+ORC.US,D,20171108,000000,28.6731,28.9695,28.6438,28.8216,306116.09281557,0
+ORC.US,D,20171109,000000,28.8507,28.9389,28.6438,28.7333,360004.49864784,0
+ORC.US,D,20171110,000000,28.7914,28.9389,28.6146,28.7028,311186.09418728,0
+ORC.US,D,20171113,000000,28.7333,28.7914,28.6438,28.7333,300165.37279371,0
+ORC.US,D,20171114,000000,28.7333,28.8216,28.6438,28.7333,286220.7770532,0
+ORC.US,D,20171115,000000,28.6731,28.7333,28.4395,28.4395,279600.85961938,0
+ORC.US,D,20171116,000000,28.4696,28.6438,28.2936,28.4696,210494.54668067,0
+ORC.US,D,20171117,000000,28.4988,28.6679,28.4696,28.5853,262708.4481171,0
+ORC.US,D,20171120,000000,28.6146,28.8507,28.529,28.7914,583769.56239774,0
+ORC.US,D,20171121,000000,28.7333,29.0267,28.7333,28.9389,366678.80725719,0
+ORC.US,D,20171122,000000,28.9695,29.1425,28.9695,29.0573,300944.04987948,0
+ORC.US,D,20171124,000000,29.1118,29.2006,28.9971,28.9971,238430.92366865,0
+ORC.US,D,20171127,000000,29.0844,29.2006,28.908,28.9389,446659.63625012,0
+ORC.US,D,20171128,000000,28.9695,28.9971,28.4988,28.529,550292.72361367,0
+ORC.US,D,20171129,000000,28.1482,28.3112,28.0139,28.0898,402489.35288942,0
+ORC.US,D,20171130,000000,28.0303,28.1681,27.7796,27.7958,388067.78837875,0
+ORC.US,D,20171201,000000,27.737,28.0006,27.4443,27.9121,498769.4041539,0
+ORC.US,D,20171204,000000,28.0303,28.264,27.8824,27.9408,255064.16354386,0
+ORC.US,D,20171205,000000,27.9121,28.1482,27.854,27.9121,216716.06037567,0
+ORC.US,D,20171206,000000,27.971,28.0596,27.854,27.8824,301681.12004041,0
+ORC.US,D,20171207,000000,27.971,28.1182,27.7661,28.0006,409447.70430441,0
+ORC.US,D,20171208,000000,28.0898,28.1602,27.971,28.0303,335565.4277592,0
+ORC.US,D,20171211,000000,28.0303,28.1014,27.9121,27.9408,309891.63069751,0
+ORC.US,D,20171212,000000,27.9121,28.0006,27.6479,27.737,419751.57789722,0
+ORC.US,D,20171213,000000,27.737,28.0596,27.6771,27.971,428883.25192479,0
+ORC.US,D,20171214,000000,27.971,28.1934,27.854,27.971,490636.06388261,0
+ORC.US,D,20171215,000000,27.971,28.2063,27.971,28.0898,698187.21117898,0
+ORC.US,D,20171218,000000,28.1482,28.2356,27.7661,27.8252,610053.74931831,0
+ORC.US,D,20171219,000000,27.854,27.854,26.9737,26.9737,759831.70566755,0
+ORC.US,D,20171220,000000,27.1489,27.6771,27.0873,27.4139,441278.16404409,0
+ORC.US,D,20171221,000000,27.4723,27.854,27.4443,27.7069,345134.78804124,0
+ORC.US,D,20171222,000000,27.7661,27.7661,27.4456,27.5898,319639.97048884,0
+ORC.US,D,20171226,000000,27.737,27.9121,27.6771,27.7661,353091.93809432,0
+ORC.US,D,20171227,000000,27.7958,27.8677,27.7069,27.854,365144.46473682,0
+ORC.US,D,20171228,000000,27.5597,27.6918,27.2667,27.5898,325749.21521892,0
+ORC.US,D,20171229,000000,27.5597,27.5898,27.1945,27.207,429959.45338961,0
+ORC.US,D,20180102,000000,27.2667,27.3549,26.9445,27.0619,452940.65482092,0
+ORC.US,D,20180103,000000,26.9737,27.1781,26.4763,26.5048,512795.81909862,0
+ORC.US,D,20180104,000000,26.5341,26.8861,26.5341,26.7383,272435.17090276,0
+ORC.US,D,20180105,000000,26.7383,26.8563,26.5642,26.71,252918.5014009,0
+ORC.US,D,20180108,000000,26.7383,26.9737,26.5341,26.593,445658.04832097,0
+ORC.US,D,20180109,000000,26.593,26.6515,25.5967,25.6259,856196.83030916,0
+ORC.US,D,20180110,000000,25.6259,25.6555,25.0675,25.4778,606659.64698794,0
+ORC.US,D,20180111,000000,23.017,24.2473,23.017,23.5719,2035051.1791453,0
+ORC.US,D,20180112,000000,23.5424,23.6602,22.9869,23.0747,1047629.8268116,0
+ORC.US,D,20180116,000000,22.8685,23.2213,22.8685,22.9568,719107.12652171,0
+ORC.US,D,20180117,000000,22.9568,23.1908,22.8394,23.017,474734.08314526,0
+ORC.US,D,20180118,000000,23.0747,23.1031,22.8979,23.017,389222.55487495,0
+ORC.US,D,20180119,000000,22.9568,23.162,22.9133,23.1323,362425.83572327,0
+ORC.US,D,20180122,000000,23.162,23.8956,23.1616,23.7494,585026.83534013,0
+ORC.US,D,20180123,000000,23.8378,24.3795,23.7494,23.8956,405466.45620729,0
+ORC.US,D,20180124,000000,23.8956,24.0418,23.7631,23.7794,258593.77893126,0
+ORC.US,D,20180125,000000,23.7794,24.0563,23.6313,23.8378,248020.50631082,0
+ORC.US,D,20180126,000000,23.8378,23.9836,23.6313,23.6896,240664.68092071,0
+ORC.US,D,20180129,000000,23.7191,23.7494,23.0016,23.3087,550098.17056267,0
+ORC.US,D,20180130,000000,22.9568,23.0747,22.7551,23.017,346919.93431553,0
+ORC.US,D,20180131,000000,23.1323,23.1323,21.9014,22.2246,965737.86856509,0
+ORC.US,D,20180201,000000,22.077,22.5647,22.0625,22.2543,440158.26368608,0
+ORC.US,D,20180202,000000,22.1367,22.1367,21.6369,21.7844,490317.85226158,0
+ORC.US,D,20180205,000000,21.6963,21.7844,20.7282,21.0216,1042033.5791944,0
+ORC.US,D,20180206,000000,20.5235,21.4325,20.2894,21.2565,907639.26032837,0
+ORC.US,D,20180207,000000,21.2858,21.8718,21.2858,21.4038,294648.38753065,0
+ORC.US,D,20180208,000000,21.4325,21.491,21.1095,21.1392,269894.12675295,0
+ORC.US,D,20180209,000000,21.4038,21.4038,19.8378,20.817,1091594.399957,0
+ORC.US,D,20180212,000000,20.8461,21.726,20.6122,21.52,561299.49855197,0
+ORC.US,D,20180213,000000,21.491,21.8141,21.1709,21.6963,291722.8860973,0
+ORC.US,D,20180214,000000,21.5491,21.6369,21.3451,21.52,351852.79554379,0
+ORC.US,D,20180215,000000,21.6369,22.2543,21.5491,22.1367,350130.17587726,0
+ORC.US,D,20180216,000000,22.1072,22.4586,22.1072,22.3712,238666.61876268,0
+ORC.US,D,20180220,000000,21.8141,22.4586,21.8141,21.8141,316706.79850506,0
+ORC.US,D,20180221,000000,21.8718,22.1497,21.6963,21.726,247508.20652065,0
+ORC.US,D,20180222,000000,21.8431,21.8431,21.6369,21.8141,182753.42006644,0
+ORC.US,D,20180223,000000,21.9893,22.4006,21.9303,22.283,314293.82930281,0
+ORC.US,D,20180226,000000,22.3128,22.4288,21.9893,22.4288,342696.01789673,0
+ORC.US,D,20180227,000000,22.0193,22.1072,21.2265,21.3151,395972.17434275,0
+ORC.US,D,20180228,000000,21.1975,21.5491,21.0806,21.0806,315426.97879331,0
+ORC.US,D,20180301,000000,21.0806,21.3151,20.9047,21.3151,449611.8683894,0
+ORC.US,D,20180302,000000,21.1392,21.6963,20.9923,21.6675,297394.4445729,0
+ORC.US,D,20180305,000000,21.6369,22.1072,21.5784,21.9592,354147.91719903,0
+ORC.US,D,20180306,000000,21.9592,22.1204,21.726,22.1072,202714.28416856,0
+ORC.US,D,20180307,000000,21.9893,22.3128,21.9592,22.2543,234652.82893658,0
+ORC.US,D,20180308,000000,22.3128,22.3128,21.9014,22.1656,290873.08208964,0
+ORC.US,D,20180309,000000,20.5235,21.0373,20.0249,20.817,1863082.3204965,0
+ORC.US,D,20180312,000000,20.8461,21.8838,20.7872,21.6369,596818.33082818,0
+ORC.US,D,20180313,000000,21.6369,21.9592,21.5784,21.726,382441.09100093,0
+ORC.US,D,20180314,000000,21.7844,22.0477,21.7561,21.7844,324527.50573746,0
+ORC.US,D,20180315,000000,21.8718,21.9014,21.2858,21.3744,274670.55524127,0
+ORC.US,D,20180316,000000,21.4038,21.8141,21.3744,21.7561,596892.2470411,0
+ORC.US,D,20180319,000000,21.7561,21.8431,21.4325,21.5784,290950.94979821,0
+ORC.US,D,20180320,000000,21.6072,21.7844,21.4613,21.4613,161584.56049718,0
+ORC.US,D,20180321,000000,21.4613,21.6963,21.4613,21.491,179934.37657495,0
+ORC.US,D,20180322,000000,21.4613,21.7983,21.4325,21.5784,201819.3866222,0
+ORC.US,D,20180323,000000,21.6369,21.7844,21.4038,21.4038,210383.67236129,0
+ORC.US,D,20180326,000000,21.52,21.6963,21.4613,21.6072,210087.54262776,0
+ORC.US,D,20180327,000000,21.6675,21.9303,21.491,21.7561,283961.45129981,0
+ORC.US,D,20180328,000000,21.4613,21.5491,21.1683,21.491,276209.31413915,0
+ORC.US,D,20180329,000000,21.4038,21.8431,21.4038,21.6072,408725.51036246,0
+ORC.US,D,20180402,000000,21.491,21.7561,21.3744,21.4613,191406.26579646,0
+ORC.US,D,20180403,000000,21.4613,21.8431,21.3744,21.7561,239337.67570197,0
+ORC.US,D,20180404,000000,21.6369,21.8718,21.6072,21.8431,137737.74907558,0
+ORC.US,D,20180405,000000,21.8718,21.9303,21.726,21.8431,129457.04126028,0
+ORC.US,D,20180406,000000,21.7561,22.1204,21.726,21.9014,202310.76672948,0
+ORC.US,D,20180409,000000,21.8718,22.0477,21.7695,21.8141,123101.64159471,0
+ORC.US,D,20180410,000000,21.9303,21.9592,21.7844,21.8431,181596.32916104,0
+ORC.US,D,20180411,000000,21.8718,21.9014,21.6963,21.7844,118906.08296829,0
+ORC.US,D,20180412,000000,21.7844,21.7844,21.5491,21.6072,127461.30351145,0
+ORC.US,D,20180413,000000,21.6072,21.7561,21.2265,21.2858,256067.14611855,0
+ORC.US,D,20180416,000000,21.3151,21.6369,21.214,21.52,195669.69717184,0
+ORC.US,D,20180417,000000,21.5491,21.7844,21.4613,21.726,127541.0307474,0
+ORC.US,D,20180418,000000,21.726,22.0193,21.726,21.7844,189170.18413518,0
+ORC.US,D,20180419,000000,21.7561,21.9592,21.6963,21.7561,118064.64683381,0
+ORC.US,D,20180420,000000,21.6963,21.9303,21.6963,21.726,148274.06358953,0
+ORC.US,D,20180423,000000,21.8141,21.8718,21.7561,21.7844,123622.7741399,0
+ORC.US,D,20180424,000000,21.7844,22.0477,21.7561,21.9014,193956.60758311,0
+ORC.US,D,20180425,000000,21.9014,22.1656,21.8431,22.1072,228652.36655757,0
+ORC.US,D,20180426,000000,22.077,22.3389,22.0375,22.2246,346920.16675646,0
+ORC.US,D,20180427,000000,21.8141,22.0193,21.2265,21.4613,362508.81713211,0
+ORC.US,D,20180430,000000,21.4038,21.4613,20.5235,20.5235,740623.48526805,0
+ORC.US,D,20180501,000000,20.406,20.7282,20.3187,20.6409,405065.72805924,0
+ORC.US,D,20180502,000000,20.582,21.0956,20.582,20.8753,253795.96587817,0
+ORC.US,D,20180503,000000,20.9047,20.9335,20.5235,20.8753,222835.7649472,0
+ORC.US,D,20180504,000000,20.8753,21.1975,20.8753,21.1683,207061.8591574,0
+ORC.US,D,20180507,000000,21.1683,21.2858,21.0806,21.1683,167786.5491548,0
+ORC.US,D,20180508,000000,21.2265,21.2565,20.8753,20.8753,198382.05028052,0
+ORC.US,D,20180509,000000,20.817,20.9489,20.7581,20.8461,185482.27648051,0
+ORC.US,D,20180510,000000,20.8753,21.0806,20.817,20.8461,248242.2549496,0
+ORC.US,D,20180511,000000,20.9047,21.1095,20.9047,21.051,175772.98676395,0
+ORC.US,D,20180514,000000,21.051,21.1843,20.9923,20.9923,185636.38481122,0
+ORC.US,D,20180515,000000,20.9923,21.1551,20.9335,21.0806,134930.32763016,0
+ORC.US,D,20180516,000000,21.1095,21.1975,21.0216,21.1392,167811.65277428,0
+ORC.US,D,20180517,000000,21.1683,21.1688,21.051,21.051,177069.30978108,0
+ORC.US,D,20180518,000000,21.1095,21.2565,21.0216,21.1975,158805.26440322,0
+ORC.US,D,20180521,000000,21.2565,21.5491,21.1683,21.491,212673.68031627,0
+ORC.US,D,20180522,000000,21.4613,21.6369,21.4613,21.6072,208564.58971252,0
+ORC.US,D,20180523,000000,21.5784,21.9014,21.52,21.8141,235211.8493519,0
+ORC.US,D,20180524,000000,21.8431,21.8431,21.5491,21.7561,214007.89120356,0
+ORC.US,D,20180525,000000,21.7561,21.7561,21.6369,21.6963,145773.69660093,0
+ORC.US,D,20180529,000000,21.6963,22.1072,21.6675,21.9893,548979.43240927,0
+ORC.US,D,20180530,000000,21.6963,21.8718,21.5784,21.8431,228037.32788028,0
+ORC.US,D,20180531,000000,21.8431,21.8627,21.52,21.6072,164152.56779383,0
+ORC.US,D,20180601,000000,21.5491,21.5938,21.2565,21.4613,204902.48300009,0
+ORC.US,D,20180604,000000,21.52,21.7844,21.4325,21.7844,289450.54365233,0
+ORC.US,D,20180605,000000,21.7844,21.7844,21.5491,21.5784,111584.6588345,0
+ORC.US,D,20180606,000000,21.5784,21.6024,21.3451,21.3744,166988.34703163,0
+ORC.US,D,20180607,000000,21.4325,21.6816,21.4038,21.52,118701.99983954,0
+ORC.US,D,20180608,000000,21.52,21.6963,21.52,21.6369,106703.63193168,0
+ORC.US,D,20180611,000000,21.6963,21.6963,21.491,21.6369,163511.26329244,0
+ORC.US,D,20180612,000000,21.6369,21.7561,21.5491,21.6963,125860.94776946,0
+ORC.US,D,20180613,000000,21.6963,21.7561,21.4669,21.5784,154576.93160692,0
+ORC.US,D,20180614,000000,21.6072,21.9303,21.5491,21.7561,204905.73717299,0
+ORC.US,D,20180615,000000,21.726,21.8431,21.6072,21.6369,295569.5509011,0
+ORC.US,D,20180618,000000,21.6369,21.9893,21.6369,21.9592,157670.72026717,0
+ORC.US,D,20180619,000000,21.9303,21.9893,21.8431,21.8718,184588.07625692,0
+ORC.US,D,20180620,000000,21.8718,22.4888,21.7561,22.4288,435855.78223595,0
+ORC.US,D,20180621,000000,22.5176,22.6061,22.342,22.5477,224780.13325246,0
+ORC.US,D,20180622,000000,22.5768,22.9133,22.5176,22.7814,400110.32006165,0
+ORC.US,D,20180625,000000,22.8685,23.0123,22.6061,22.6359,220167.11073169,0
+ORC.US,D,20180626,000000,22.6935,22.8102,22.4006,22.6935,247590.0257249,0
+ORC.US,D,20180627,000000,22.7231,22.7395,22.194,22.194,222372.51019138,0
+ORC.US,D,20180628,000000,22.077,22.077,21.7561,21.9893,133673.28712868,0
+ORC.US,D,20180629,000000,21.9592,22.1656,21.8431,22.0477,193739.50776277,0
+ORC.US,D,20180702,000000,21.8431,22.077,21.8431,22.0477,163710.69760277,0
+ORC.US,D,20180703,000000,22.1367,22.5477,22.1367,22.4586,149231.9526255,0
+ORC.US,D,20180705,000000,22.5176,22.6359,22.3846,22.4888,158431.73184296,0
+ORC.US,D,20180706,000000,22.5176,22.9267,22.5176,22.6638,191136.40188703,0
+ORC.US,D,20180709,000000,22.6935,22.7231,22.4888,22.5768,110340.4025837,0
+ORC.US,D,20180710,000000,22.6061,22.7671,22.3712,22.6359,242953.99155293,0
+ORC.US,D,20180711,000000,22.5768,22.8685,22.342,22.8102,163716.50862579,0
+ORC.US,D,20180712,000000,22.8685,22.8685,22.6359,22.7814,105574.89881866,0
+ORC.US,D,20180713,000000,22.7814,22.8685,22.7069,22.8102,119109.46877429,0
+ORC.US,D,20180716,000000,22.8102,23.2798,22.7814,23.2798,261847.02206339,0
+ORC.US,D,20180717,000000,23.2798,23.6598,23.2798,23.5143,339300.28847993,0
+ORC.US,D,20180718,000000,23.5143,23.6022,23.2937,23.3973,149481.12929296,0
+ORC.US,D,20180719,000000,23.4559,23.8805,23.338,23.8073,258970.10078257,0
+ORC.US,D,20180720,000000,23.7794,23.8956,23.5424,23.5719,254336.15857888,0
+ORC.US,D,20180723,000000,23.5719,23.9239,23.5152,23.7494,269607.29465629,0
+ORC.US,D,20180724,000000,23.8378,24.013,23.6896,23.9239,329105.66212006,0
+ORC.US,D,20180725,000000,23.9537,24.4216,23.9459,24.306,304813.26145263,0
+ORC.US,D,20180726,000000,24.306,24.4815,23.9239,24.1299,391984.65034073,0
+ORC.US,D,20180727,000000,23.7191,23.8378,22.2543,23.8073,783060.92156171,0
+ORC.US,D,20180730,000000,23.3973,23.8663,23.3087,23.7191,294402.23259518,0
+ORC.US,D,20180731,000000,23.6313,24.013,23.5281,23.8378,250188.94766407,0
+ORC.US,D,20180801,000000,23.7494,23.7494,23.2213,23.6602,300003.36147167,0
+ORC.US,D,20180802,000000,23.5424,23.8073,23.5424,23.6602,222269.53886332,0
+ORC.US,D,20180803,000000,23.6602,23.7191,23.338,23.5424,164895.91385961,0
+ORC.US,D,20180806,000000,23.4559,23.4855,23.3087,23.4559,134266.24391848,0
+ORC.US,D,20180807,000000,23.4559,23.4559,23.162,23.2498,154081.13512214,0
+ORC.US,D,20180808,000000,23.3087,23.3681,23.1323,23.338,154686.6437217,0
+ORC.US,D,20180809,000000,23.3973,23.5719,23.338,23.5143,133438.98668017,0
+ORC.US,D,20180810,000000,23.5143,23.5424,23.3234,23.3973,149042.04839295,0
+ORC.US,D,20180813,000000,23.4559,23.6896,23.338,23.6313,151022.21260006,0
+ORC.US,D,20180814,000000,23.6896,23.8378,23.5754,23.6896,136464.2052687,0
+ORC.US,D,20180815,000000,23.7191,23.8663,23.6602,23.6896,186013.17154438,0
+ORC.US,D,20180816,000000,23.1908,23.427,22.6638,22.7231,642815.36738805,0
+ORC.US,D,20180817,000000,22.7231,23.0747,22.7231,22.8685,249881.66076633,0
+ORC.US,D,20180820,000000,22.8685,23.1323,22.7516,22.9267,272313.83674194,0
+ORC.US,D,20180821,000000,22.9267,23.3087,22.8979,23.2213,229671.61999673,0
+ORC.US,D,20180822,000000,23.2498,23.3681,23.0454,23.1036,227847.42364771,0
+ORC.US,D,20180823,000000,23.1323,23.3087,23.0454,23.1908,145506.38954162,0
+ORC.US,D,20180824,000000,23.2498,23.3973,23.0584,23.338,190695.69390056,0
+ORC.US,D,20180827,000000,23.3681,23.5143,23.3087,23.3087,196770.3049334,0
+ORC.US,D,20180828,000000,23.338,23.4559,23.264,23.427,125006.7273843,0
+ORC.US,D,20180829,000000,23.338,23.6022,23.338,23.5424,227244.23945738,0
+ORC.US,D,20180830,000000,23.427,23.5424,23.162,23.3681,222988.24619146,0
+ORC.US,D,20180831,000000,23.3087,23.338,23.2213,23.2798,82241.781832762,0
+ORC.US,D,20180904,000000,23.2213,23.3681,23.1323,23.1908,149259.14821328,0
+ORC.US,D,20180905,000000,23.2213,23.3973,23.162,23.2798,235290.18194232,0
+ORC.US,D,20180906,000000,23.3087,23.338,23.2213,23.2798,267208.73679113,0
+ORC.US,D,20180907,000000,23.2213,23.3681,23.1731,23.3087,88739.202901141,0
+ORC.US,D,20180910,000000,23.3087,23.3087,23.0747,23.1036,124719.19796487,0
+ORC.US,D,20180911,000000,23.0747,23.1036,22.7814,22.8102,196408.85930104,0
+ORC.US,D,20180912,000000,22.7516,22.7814,21.7561,22.4006,438255.73474661,0
+ORC.US,D,20180913,000000,22.4288,22.4288,21.9014,21.9893,219446.31143526,0
+ORC.US,D,20180914,000000,21.9303,21.9592,21.3302,21.3744,389148.63866203,0
+ORC.US,D,20180917,000000,21.4038,22.077,21.3451,22.0477,313635.55661418,0
+ORC.US,D,20180918,000000,21.9893,22.077,21.9303,21.9893,135680.64692357,0
+ORC.US,D,20180919,000000,21.9893,22.1072,21.8431,21.8431,153141.14403708,0
+ORC.US,D,20180920,000000,21.8718,22.0193,21.6963,21.9303,132754.91304929,0
+ORC.US,D,20180921,000000,21.8431,22.1497,21.8431,22.0193,561582.61159391,0
+ORC.US,D,20180924,000000,22.0477,22.077,21.8718,21.9014,110665.12255051,0
+ORC.US,D,20180925,000000,21.9303,22.1497,21.9014,21.9893,140547.95981205,0
+ORC.US,D,20180926,000000,21.9893,22.0193,21.7561,21.7561,96575.018793391,0
+ORC.US,D,20180927,000000,21.5784,21.726,21.1975,21.2565,238961.35385066,0
+ORC.US,D,20180928,000000,21.2858,21.491,21.2565,21.2565,126620.09981787,0
+ORC.US,D,20181001,000000,21.2265,21.4038,21.1095,21.3151,201893.07039421,0
+ORC.US,D,20181002,000000,21.1975,21.4325,21.1683,21.1683,165882.39312889,0
+ORC.US,D,20181003,000000,21.1392,21.2565,20.8753,20.8753,215416.01830377,0
+ORC.US,D,20181004,000000,20.8753,20.9923,20.2602,20.3475,308428.18265805,0
+ORC.US,D,20181005,000000,20.3475,20.4977,20.1724,20.406,181928.48723733,0
+ORC.US,D,20181008,000000,20.406,20.7872,20.406,20.4946,158774.58220162,0
+ORC.US,D,20181009,000000,20.5235,20.7872,20.4946,20.6409,112554.40235747,0
+ORC.US,D,20181010,000000,20.6994,21.0216,20.6694,20.6694,210385.29944773,0
+ORC.US,D,20181011,000000,20.6122,20.6122,19.9659,19.9659,294337.14913726,0
+ORC.US,D,20181012,000000,20.0846,20.1724,19.4969,19.5257,281464.10604318,0
+ORC.US,D,20181015,000000,19.5843,20.1144,19.5257,20.0846,189997.6738144,0
+ORC.US,D,20181016,000000,20.1724,20.4946,19.9078,20.4946,250007.17886373,0
+ORC.US,D,20181017,000000,20.4946,20.4946,20.1439,20.3475,105427.99615651,0
+ORC.US,D,20181018,000000,20.3768,20.582,20.2313,20.2313,95992.754285958,0
+ORC.US,D,20181019,000000,20.2017,20.4645,20.0102,20.2602,209994.56625931,0
+ORC.US,D,20181022,000000,20.3187,20.4946,19.8941,20.1144,149524.82818613,0
+ORC.US,D,20181023,000000,19.9961,20.0546,19.439,19.879,146457.53779089,0
+ORC.US,D,20181024,000000,19.9078,20.2313,19.8499,20.0846,108678.4499976,0
+ORC.US,D,20181025,000000,20.0249,20.406,19.937,20.2894,151481.74830115,0
+ORC.US,D,20181026,000000,19.439,19.5843,18.5006,19.321,936930.3030047,0
+ORC.US,D,20181029,000000,19.2028,19.7018,19.0284,19.2028,408912.85774488,0
+ORC.US,D,20181030,000000,18.97,19.5551,18.4413,18.7063,413639.54387609,0
+ORC.US,D,20181031,000000,18.6769,19.4092,18.6769,19.1748,276606.78811429,0
+ORC.US,D,20181101,000000,19.2324,19.4092,18.9993,19.3506,234077.77009769,0
+ORC.US,D,20181102,000000,19.3506,19.4672,19.1748,19.3506,261431.65013733,0
+ORC.US,D,20181105,000000,19.3506,19.6136,19.1898,19.2914,292440.19877991,0
+ORC.US,D,20181106,000000,19.2914,19.4672,19.2484,19.3799,139900.14696486,0
+ORC.US,D,20181107,000000,19.4672,19.6432,19.3366,19.4969,193480.56857663,0
+ORC.US,D,20181108,000000,19.7018,19.7018,19.3506,19.4092,135401.02049545,0
+ORC.US,D,20181109,000000,19.439,19.5257,19.3506,19.439,156934.34742903,0
+ORC.US,D,20181112,000000,19.439,19.5551,19.2621,19.2621,129156.26270834,0
+ORC.US,D,20181113,000000,19.2914,19.5551,19.2621,19.321,132442.74489221,0
+ORC.US,D,20181114,000000,19.321,19.4672,19.2621,19.4092,115098.0033574,0
+ORC.US,D,20181115,000000,19.2914,19.4501,18.9993,19.4092,162326.04703559,0
+ORC.US,D,20181116,000000,19.321,19.6432,19.321,19.6432,117289.92124367,0
+ORC.US,D,20181119,000000,19.6725,19.8499,19.6136,19.7615,129564.89384768,0
+ORC.US,D,20181120,000000,19.7615,19.7615,19.3506,19.5843,229545.63701748,0
+ORC.US,D,20181121,000000,19.5843,19.937,19.4969,19.8205,120450.4204483,0
+ORC.US,D,20181123,000000,19.7615,19.7908,19.5551,19.6432,57760.639137395,0
+ORC.US,D,20181126,000000,19.6136,19.805,19.5257,19.6136,151127.50833733,0
+ORC.US,D,20181127,000000,19.6725,19.9078,19.6136,19.7615,194283.65195914,0
+ORC.US,D,20181128,000000,19.7908,20.1853,19.6725,19.937,254633.21807609,0
+ORC.US,D,20181129,000000,19.7314,19.9961,19.7018,19.9078,145854.58604147,0
+ORC.US,D,20181130,000000,19.8499,19.8941,19.6136,19.8499,177775.46529948,0
+ORC.US,D,20181203,000000,19.7615,19.9078,19.5843,19.7615,139359.72182323,0
+ORC.US,D,20181204,000000,19.7314,19.7319,19.2324,19.2621,177289.89621524,0
+ORC.US,D,20181206,000000,19.2324,19.3799,18.97,19.3799,220164.78632248,0
+ORC.US,D,20181207,000000,19.439,19.4969,19.2028,19.3799,105366.86419425,0
+ORC.US,D,20181210,000000,19.439,19.6136,18.9214,19.0875,193123.7717627,0
+ORC.US,D,20181211,000000,19.2028,19.3506,19.1171,19.2914,234799.49915781,0
+ORC.US,D,20181212,000000,19.3506,19.3506,19.1171,19.2028,132365.10962455,0
+ORC.US,D,20181213,000000,19.2028,19.3461,19.1171,19.2914,187917.56001119,0
+ORC.US,D,20181214,000000,19.2621,19.4969,19.2338,19.321,113736.59688235,0
+ORC.US,D,20181217,000000,19.321,19.321,17.709,17.7962,715150.98204406,0
+ORC.US,D,20181218,000000,18.0902,18.6769,18.0308,18.3244,404292.86199648,0
+ORC.US,D,20181219,000000,18.5892,18.6189,18.0468,18.1487,344584.60038094,0
+ORC.US,D,20181220,000000,18.178,18.2071,17.0928,17.3578,688166.21818718,0
+ORC.US,D,20181221,000000,17.3578,18.1487,17.3578,17.5343,1178964.0609509,0
+ORC.US,D,20181224,000000,17.5632,17.7671,17.4883,17.5046,312124.69062681,0
+ORC.US,D,20181226,000000,17.592,18.6189,17.5632,18.5892,424523.82244897,0
+ORC.US,D,20181227,000000,18.471,18.9399,18.0608,18.9102,395312.27456764,0
+ORC.US,D,20181228,000000,18.7355,18.9993,18.6021,18.8818,322829.75724951,0
+ORC.US,D,20181231,000000,18.8516,18.97,18.5006,18.7355,281928.29056266,0
+ORC.US,D,20190102,000000,18.5892,18.8228,18.2661,18.7647,205423.84798619,0
+ORC.US,D,20190103,000000,18.7355,19.1748,18.7063,19.0284,152652.32077996,0
+ORC.US,D,20190104,000000,19.1455,19.6725,18.9102,19.5257,260903.31192361,0
+ORC.US,D,20190107,000000,19.5843,20.055,19.439,19.879,317065.91972822,0
+ORC.US,D,20190108,000000,19.879,20.1144,19.7314,19.8499,208896.74778881,0
+ORC.US,D,20190109,000000,19.9078,19.9961,19.321,19.7615,186673.07131947,0
+ORC.US,D,20190110,000000,19.7908,19.9961,19.6136,19.9078,176317.82828307,0
+ORC.US,D,20190111,000000,19.7018,19.8342,19.4672,19.7908,164596.99483503,0
+ORC.US,D,20190114,000000,19.7615,19.879,19.6136,19.6725,107348.19060597,0
+ORC.US,D,20190115,000000,19.7314,19.8205,19.6136,19.7018,123191.13134935,0
+ORC.US,D,20190116,000000,19.7314,20.055,19.7018,19.9659,181248.82998394,0
+ORC.US,D,20190117,000000,19.9961,20.055,19.7314,19.7908,194585.59271569,0
+ORC.US,D,20190118,000000,19.8205,19.9823,19.7908,19.9078,163013.83972121,0
+ORC.US,D,20190122,000000,19.879,20.0249,19.8205,19.9078,180723.28106127,0
+ORC.US,D,20190123,000000,19.9961,20.0984,19.879,19.9961,130043.95458613,0
+ORC.US,D,20190124,000000,20.0249,20.1552,19.9018,20.0846,139375.52780587,0
+ORC.US,D,20190125,000000,20.2017,20.6994,20.055,20.3475,229023.80714956,0
+ORC.US,D,20190128,000000,20.3187,20.5523,20.2894,20.4946,221312.11470919,0
+ORC.US,D,20190129,000000,20.5523,20.6694,20.3768,20.6409,317450.37701177,0
+ORC.US,D,20190130,000000,20.5235,20.6409,20.1724,20.4946,222352.52027217,0
+ORC.US,D,20190131,000000,20.4946,20.5824,20.1724,20.3475,174096.62284074,0
+ORC.US,D,20190201,000000,20.2313,20.5089,20.1439,20.4645,130875.1633201,0
+ORC.US,D,20190204,000000,20.4645,20.5235,19.9961,20.5235,264200.25394892,0
+ORC.US,D,20190205,000000,20.5523,20.6122,20.4354,20.5523,222106.36533669,0
+ORC.US,D,20190206,000000,20.582,20.582,20.4946,20.5523,101336.80350368,0
+ORC.US,D,20190207,000000,20.582,20.582,20.3475,20.406,95075.077529333,0
+ORC.US,D,20190208,000000,20.4946,20.4946,20.2313,20.3475,103344.62818041,0
+ORC.US,D,20190211,000000,20.3768,20.6694,20.3333,20.582,192478.74820655,0
+ORC.US,D,20190212,000000,20.582,20.9632,20.5089,20.8753,279083.91101079,0
+ORC.US,D,20190213,000000,20.8753,20.9632,20.6694,20.817,147228.54432628,0
+ORC.US,D,20190214,000000,20.7581,20.8753,20.6994,20.7282,109032.22507957,0
+ORC.US,D,20190215,000000,20.7282,20.8316,20.6409,20.7282,127003.39489681,0
+ORC.US,D,20190219,000000,20.7282,20.817,20.6122,20.7581,181440.12886204,0
+ORC.US,D,20190220,000000,20.7581,20.7581,20.582,20.6409,156446.22149465,0
+ORC.US,D,20190221,000000,20.6409,20.7872,20.5523,20.582,190467.66935693,0
+ORC.US,D,20190222,000000,19.7018,20.9632,19.5125,20.5235,448441.76079243,0
+ORC.US,D,20190225,000000,20.5235,20.5674,20.2894,20.4354,335849.47056483,0
+ORC.US,D,20190226,000000,20.5235,20.5235,20.2313,20.406,274635.68910312,0
+ORC.US,D,20190227,000000,20.2017,20.3187,19.7314,19.7615,276700.46180551,0
+ORC.US,D,20190228,000000,19.7314,19.805,19.5125,19.5843,231549.51019856,0
+ORC.US,D,20190301,000000,19.5843,19.8499,19.5257,19.7314,169495.9196888,0
+ORC.US,D,20190304,000000,19.7615,19.7908,19.4969,19.5843,159723.17360075,0
+ORC.US,D,20190305,000000,19.6432,19.879,19.4969,19.6432,177382.17526093,0
+ORC.US,D,20190306,000000,19.7018,19.7237,19.4092,19.5257,134044.49527972,0
+ORC.US,D,20190307,000000,19.5257,19.6725,19.439,19.439,101655.71244748,0
+ORC.US,D,20190308,000000,19.4092,19.6725,19.4092,19.5843,102868.35673301,0
+ORC.US,D,20190311,000000,19.6432,19.8499,19.5573,19.7908,118077.89596631,0
+ORC.US,D,20190312,000000,19.7908,19.9078,19.7018,19.7314,62915.016563476,0
+ORC.US,D,20190313,000000,19.7314,19.879,19.7018,19.7018,108834.65029661,0
+ORC.US,D,20190314,000000,19.6725,19.8205,19.6136,19.6432,133035.4692411,0
+ORC.US,D,20190315,000000,19.6432,19.937,19.6342,19.879,394946.41255779,0
+ORC.US,D,20190318,000000,19.9078,20.1439,19.8499,20.1144,136476.2921966,0
+ORC.US,D,20190319,000000,20.1439,20.1439,19.9659,19.9659,133547.76903127,0
+ORC.US,D,20190320,000000,19.9659,20.0102,19.7173,19.7908,141436.11657169,0
+ORC.US,D,20190321,000000,19.8205,20.1144,19.8205,19.9961,146850.59538852,0
+ORC.US,D,20190322,000000,19.9961,20.0249,19.8205,19.8499,189182.27106308,0
+ORC.US,D,20190325,000000,19.8205,20.0846,19.8205,19.9078,195915.61966639,0
+ORC.US,D,20190326,000000,19.9961,20.0249,19.879,19.9078,172068.11092203,0
+ORC.US,D,20190327,000000,19.9659,19.9659,19.7314,19.7615,215560.82899763,0
+ORC.US,D,20190328,000000,19.6136,19.6725,19.2324,19.2914,299797.41881555,0
+ORC.US,D,20190329,000000,19.4092,19.439,19.2784,19.2914,300102.14886315,0
+ORC.US,D,20190401,000000,19.321,19.3799,18.9993,19.2324,223276.70537458,0
+ORC.US,D,20190402,000000,19.2324,19.3799,19.0578,19.2324,275011.7785135,0
+ORC.US,D,20190403,000000,19.2028,19.321,19.1455,19.2324,188714.13504792,0
+ORC.US,D,20190404,000000,19.1748,19.2914,19.1266,19.2621,123866.60466616,0
+ORC.US,D,20190405,000000,19.2914,19.321,19.2028,19.2621,156729.10209567,0
+ORC.US,D,20190408,000000,19.321,19.4969,19.2621,19.4672,136156.91837097,0
+ORC.US,D,20190409,000000,19.439,19.7615,19.439,19.5843,163424.33038793,0
+ORC.US,D,20190410,000000,19.7018,19.7018,19.5551,19.6432,93740.86664204,0
+ORC.US,D,20190411,000000,19.6432,19.7018,19.5551,19.5843,69295.054966682,0
+ORC.US,D,20190412,000000,19.7018,19.7018,19.5257,19.6432,80266.034003149,0
+ORC.US,D,20190415,000000,19.6725,19.8499,19.6432,19.7314,136830.99704225,0
+ORC.US,D,20190416,000000,19.7908,19.9659,19.7615,19.937,126302.35307869,0
+ORC.US,D,20190417,000000,19.9659,20.2017,19.9078,20.1724,185016.92975641,0
+ORC.US,D,20190418,000000,20.1439,20.2017,20.0102,20.0249,81841.286125653,0
+ORC.US,D,20190422,000000,20.0249,20.0249,19.879,19.9961,123137.20505565,0
+ORC.US,D,20190423,000000,20.1144,20.1439,20.0249,20.0846,139101.01507801,0
+ORC.US,D,20190424,000000,20.0846,20.2602,20.0846,20.2017,302808.45850789,0
+ORC.US,D,20190425,000000,20.0846,20.1144,19.6136,19.7314,223278.79734287,0
+ORC.US,D,20190426,000000,19.937,20.5235,19.8102,19.9961,872864.2389998,0
+ORC.US,D,20190429,000000,19.7018,19.7615,19.4092,19.439,303237.07956644,0
+ORC.US,D,20190430,000000,19.439,19.4969,19.1748,19.2621,277640.91777241,0
+ORC.US,D,20190501,000000,19.3506,19.4672,19.1748,19.2324,254403.33400509,0
+ORC.US,D,20190502,000000,19.2324,19.3506,18.9399,19.0284,190882.80884207,0
+ORC.US,D,20190503,000000,19.0284,19.2196,19.0284,19.1748,130028.38104443,0
+ORC.US,D,20190506,000000,19.0578,19.2621,18.9993,19.1748,158289.01311738,0
+ORC.US,D,20190507,000000,19.1455,19.2621,19.0284,19.1171,136751.2698063,0
+ORC.US,D,20190508,000000,19.1455,19.2028,18.97,18.97,113881.17513529,0
+ORC.US,D,20190509,000000,18.97,19.1455,18.6769,18.9102,216362.2852937,0
+ORC.US,D,20190510,000000,18.8818,19.0578,18.7647,18.8818,90753.303482742,0
+ORC.US,D,20190513,000000,18.8516,18.8516,18.6189,18.6769,132556.17606172,0
+ORC.US,D,20190514,000000,18.6769,18.8091,18.6769,18.7647,93228.799292788,0
+ORC.US,D,20190515,000000,18.7647,18.9399,18.6769,18.8516,118364.72806297,0
+ORC.US,D,20190516,000000,18.8516,19.2028,18.8516,19.0875,143247.29622915,0
+ORC.US,D,20190517,000000,18.9993,19.0711,18.9102,18.9399,140864.07946479,0
+ORC.US,D,20190520,000000,18.9399,19.0284,18.7647,18.8516,152872.67477318,0
+ORC.US,D,20190521,000000,18.97,19.1748,18.8228,19.0875,143031.82349526,0
+ORC.US,D,20190522,000000,19.0875,19.1171,18.9102,19.0875,107593.41577777,0
+ORC.US,D,20190523,000000,18.9993,19.2028,18.9993,19.1455,143444.40613026,0
+ORC.US,D,20190524,000000,19.1455,19.2324,19.1455,19.2028,131620.8337951,0
+ORC.US,D,20190528,000000,19.2621,19.2914,18.9102,18.9102,171459.34814959,0
+ORC.US,D,20190529,000000,18.9399,18.97,18.5604,18.7063,236103.26028444,0
+ORC.US,D,20190530,000000,18.5604,18.6769,17.9082,18.002,175817.6154208,0
+ORC.US,D,20190531,000000,17.9143,17.9194,17.6214,17.8268,185940.88241791,0
+ORC.US,D,20190603,000000,17.885,18.3534,17.7962,18.178,138152.19123796,0
+ORC.US,D,20190604,000000,18.2661,18.3562,18.0998,18.3244,101166.42430849,0
+ORC.US,D,20190605,000000,18.3534,18.4128,18.236,18.2954,101747.75905225,0
+ORC.US,D,20190606,000000,18.2954,18.3831,18.0608,18.2954,118570.20583726,0
+ORC.US,D,20190607,000000,18.2954,18.3534,18.0608,18.2954,139494.30511656,0
+ORC.US,D,20190610,000000,18.236,18.3244,18.1194,18.2071,133700.25027552,0
+ORC.US,D,20190611,000000,18.2071,18.2661,18.1194,18.178,86747.184207048,0
+ORC.US,D,20190612,000000,18.0902,18.5604,18.0902,18.4413,100744.31159572,0
+ORC.US,D,20190613,000000,18.4128,18.6189,18.4128,18.5892,79859.49483209,0
+ORC.US,D,20190614,000000,18.6769,18.8818,18.6189,18.7647,126267.48694051,0
+ORC.US,D,20190617,000000,18.8228,18.9102,18.7063,18.7355,136062.54735698,0
+ORC.US,D,20190618,000000,18.7647,18.8516,18.6478,18.7647,146716.24453611,0
+ORC.US,D,20190619,000000,18.7936,18.7936,18.3027,18.7647,205347.83980498,0
+ORC.US,D,20190620,000000,18.8516,18.8516,18.6478,18.7647,120767.93474656,0
+ORC.US,D,20190621,000000,18.7647,18.7936,18.6189,18.6189,284465.84809865,0
+ORC.US,D,20190624,000000,18.7063,18.8818,18.6189,18.6189,190878.16002365,0
+ORC.US,D,20190625,000000,18.6478,18.7793,18.6189,18.6189,169349.94679033,0
+ORC.US,D,20190626,000000,18.7063,18.7936,18.6189,18.7063,238337.9473002,0
+ORC.US,D,20190627,000000,18.7355,18.7355,18.5604,18.6769,190209.19505262,0
+ORC.US,D,20190628,000000,18.7063,18.8228,18.6189,18.6478,479979.3449715,0
+ORC.US,D,20190701,000000,18.6478,18.8228,18.6189,18.6478,193038.93082648,0
+ORC.US,D,20190702,000000,18.6478,18.7591,18.471,18.5006,118333.58097956,0
+ORC.US,D,20190703,000000,18.5006,18.6478,18.5006,18.6189,102605.93093306,0
+ORC.US,D,20190705,000000,18.5604,18.6478,18.5006,18.6189,121668.41087502,0
+ORC.US,D,20190708,000000,18.6478,18.6769,18.6021,18.6189,120805.59017578,0
+ORC.US,D,20190709,000000,18.6189,18.7355,18.6189,18.7355,330518.67047961,0
+ORC.US,D,20190710,000000,18.7647,19.0284,18.7355,18.8516,185225.42926266,0
+ORC.US,D,20190711,000000,18.8818,18.9399,18.6478,18.7936,134608.16451347,0
+ORC.US,D,20190712,000000,18.8228,19.0284,18.7936,18.97,124774.5189041,0
+ORC.US,D,20190715,000000,18.9993,19.2324,18.97,19.1748,161487.16775122,0
+ORC.US,D,20190716,000000,19.1748,19.3659,19.1748,19.2324,130908.86725366,0
+ORC.US,D,20190717,000000,19.2324,19.2914,18.9993,19.2324,112340.55671003,0
+ORC.US,D,20190718,000000,19.2324,19.2914,19.1171,19.2914,114676.12308555,0
+ORC.US,D,20190719,000000,19.2324,19.4969,19.2324,19.439,113326.80353838,0
+ORC.US,D,20190722,000000,19.4672,19.7615,19.3506,19.7615,239696.56448421,0
+ORC.US,D,20190723,000000,19.7314,19.7314,19.5257,19.7018,140390.1324266,0
+ORC.US,D,20190724,000000,19.7018,19.879,19.614,19.879,141764.55559326,0
+ORC.US,D,20190725,000000,19.879,19.9659,19.6432,19.8205,171373.5774497,0
+ORC.US,D,20190726,000000,19.7908,20.0846,19.7018,19.9961,283357.33734579,0
+ORC.US,D,20190729,000000,20.055,20.3475,20.055,20.1724,320205.03436809,0
+ORC.US,D,20190730,000000,19.8499,20.0846,19.7908,19.9961,180809.28420209,0
+ORC.US,D,20190731,000000,18.5006,18.5892,17.9434,18.1487,2717601.624678,0
+ORC.US,D,20190801,000000,18.2954,18.6189,18.1487,18.178,626735.56934603,0
+ORC.US,D,20190802,000000,18.3244,18.3534,17.9715,17.9715,501363.2123928,0
+ORC.US,D,20190805,000000,17.9715,18.002,17.5632,17.9143,506714.00239725,0
+ORC.US,D,20190806,000000,17.9143,18.1349,17.885,18.0608,267497.6608561,0
+ORC.US,D,20190807,000000,17.9715,18.1487,17.885,18.0902,235686.72615377,0
+ORC.US,D,20190808,000000,18.2954,18.2954,18.0608,18.2954,230272.01489601,0
+ORC.US,D,20190809,000000,18.2071,18.4128,18.1194,18.178,185771.89786824,0
+ORC.US,D,20190812,000000,18.0902,18.236,17.9434,18.0608,173942.74695096,0
+ORC.US,D,20190813,000000,18.0608,18.236,17.9715,18.0608,207973.26000916,0
+ORC.US,D,20190814,000000,17.9715,18.0308,17.3863,17.3863,438147.41727739,0
+ORC.US,D,20190815,000000,17.5632,17.885,17.4746,17.5046,323236.52886149,0
+ORC.US,D,20190816,000000,17.5343,17.9143,17.5343,17.8557,215124.76982959,0
+ORC.US,D,20190819,000000,17.9143,18.178,17.9143,18.002,270537.52322265,0
+ORC.US,D,20190820,000000,18.002,18.0608,17.885,17.9715,197411.37699388,0
+ORC.US,D,20190821,000000,18.002,18.0608,17.6797,17.7378,235677.19607601,0
+ORC.US,D,20190822,000000,17.709,17.8557,17.6214,17.6214,185858.83077273,0
+ORC.US,D,20190823,000000,17.6797,17.7962,17.2986,17.2986,444534.66134913,0
+ORC.US,D,20190826,000000,17.4161,17.709,17.4161,17.5343,286384.41546167,0
+ORC.US,D,20190827,000000,17.709,17.7962,17.4161,17.4746,402955.86181814,0
+ORC.US,D,20190828,000000,17.4161,17.4161,17.0779,17.1231,368939.99253797,0
+ORC.US,D,20190829,000000,17.006,17.0641,16.1993,16.3899,583607.08619385,0
+ORC.US,D,20190830,000000,16.3899,16.497,15.891,15.9206,410798.65093801,0
+ORC.US,D,20190903,000000,15.8324,15.8324,14.7771,15.2461,795754.05538285,0
+ORC.US,D,20190904,000000,15.2756,15.8612,15.2756,15.3932,370334.87050569,0
+ORC.US,D,20190905,000000,15.4806,15.8031,15.4228,15.5386,215943.42675382,0
+ORC.US,D,20190906,000000,15.5386,15.5833,15.3346,15.5094,247452.65314052,0
+ORC.US,D,20190909,000000,15.5386,15.6862,15.4806,15.6556,211186.52330287,0
+ORC.US,D,20190910,000000,15.5386,15.9791,15.5386,15.8612,285796.10749031,0
+ORC.US,D,20190911,000000,15.9791,16.4184,15.9498,16.3305,276976.60161982,0
+ORC.US,D,20190912,000000,16.3603,16.5654,16.2716,16.3603,150498.98808659,0
+ORC.US,D,20190913,000000,16.3603,16.6249,16.3603,16.5061,152756.91919446,0
+ORC.US,D,20190916,000000,16.5952,16.6249,16.3899,16.6249,189564.40393741,0
+ORC.US,D,20190917,000000,16.6249,16.7712,16.4769,16.5362,182289.93286969,0
+ORC.US,D,20190918,000000,16.5362,16.7561,16.5061,16.5952,217218.36520622,0
+ORC.US,D,20190919,000000,16.7117,16.9466,16.5952,16.5952,223872.68389637,0
+ORC.US,D,20190920,000000,16.6821,16.9763,16.6821,16.9466,780666.31519221,0
+ORC.US,D,20190923,000000,16.9466,17.1231,16.8292,17.0928,259796.89313901,0
+ORC.US,D,20190924,000000,17.0641,17.2401,16.917,16.9466,258261.1559731,0
+ORC.US,D,20190925,000000,16.9466,17.1518,16.9466,17.0641,167337.24085425,0
+ORC.US,D,20190926,000000,17.0928,17.3278,17.049,17.1811,196752.6394234,0
+ORC.US,D,20190927,000000,16.9763,17.006,16.5654,16.5654,252072.6488889,0
+ORC.US,D,20190930,000000,16.6537,16.9466,16.6249,16.8593,213836.11736284,0
+ORC.US,D,20191001,000000,16.917,17.0344,16.6249,16.6537,158361.99956661,0
+ORC.US,D,20191002,000000,16.6537,16.7117,16.3305,16.6537,172720.80502856,0
+ORC.US,D,20191003,000000,16.6537,16.8593,16.5362,16.8292,101582.49355732,0
+ORC.US,D,20191004,000000,16.8,17.1231,16.7712,17.1231,129996.53663823,0
+ORC.US,D,20191007,000000,17.0641,17.1518,16.9466,17.0641,136472.10826001,0
+ORC.US,D,20191008,000000,17.0641,17.0641,16.8598,16.9763,105168.12720669,0
+ORC.US,D,20191009,000000,17.0344,17.0928,16.917,17.006,123723.88594058,0
+ORC.US,D,20191010,000000,17.006,17.2689,17.006,17.2401,131774.70968488,0
+ORC.US,D,20191011,000000,17.2986,17.5632,17.2401,17.5343,217616.07162228,0
+ORC.US,D,20191014,000000,17.4746,17.5343,17.2689,17.4746,89658.739185135,0
+ORC.US,D,20191015,000000,17.5343,17.8268,17.2401,17.2689,227850.91026151,0
+ORC.US,D,20191016,000000,17.2986,17.3863,17.1811,17.2401,100006.77655297,0
+ORC.US,D,20191017,000000,17.2401,17.3578,17.2108,17.2689,139417.13473074,0
+ORC.US,D,20191018,000000,17.1811,17.2108,16.917,16.9763,249174.57548424,0
+ORC.US,D,20191021,000000,16.9466,17.1518,16.9466,17.1231,182352.22703656,0
+ORC.US,D,20191022,000000,17.1518,17.2258,17.0283,17.1231,182562.35362925,0
+ORC.US,D,20191023,000000,17.1518,17.1649,17.006,17.1518,159228.07443875,0
+ORC.US,D,20191024,000000,17.1518,17.1518,16.6537,16.8593,219718.73219483,0
+ORC.US,D,20191025,000000,16.6249,16.8,16.4184,16.4482,302962.7992795,0
+ORC.US,D,20191028,000000,16.4184,16.5061,16.2425,16.4482,245096.16708208,0
+ORC.US,D,20191029,000000,16.4482,16.6249,16.4184,16.5061,242978.39784966,0
+ORC.US,D,20191030,000000,16.4769,16.5964,16.3275,16.4468,199963.34586697,0
+ORC.US,D,20191031,000000,16.4769,16.6265,16.3577,16.5668,244518.55139307,0
+ORC.US,D,20191101,000000,16.5964,16.9239,16.5964,16.8048,170831.75766254,0
+ORC.US,D,20191104,000000,16.8048,16.8795,16.7449,16.7449,119803.07248294,0
+ORC.US,D,20191105,000000,16.7449,16.8048,16.4769,16.5061,145298.58735812,0
+ORC.US,D,20191106,000000,16.5061,16.6265,16.4619,16.5964,105743.88336833,0
+ORC.US,D,20191107,000000,16.5964,16.8644,16.5964,16.774,139105.89633735,0
+ORC.US,D,20191108,000000,16.774,16.8938,16.7293,16.8644,143898.59569016,0
+ORC.US,D,20191111,000000,16.8048,16.8938,16.6876,16.8644,94656.916312216,0
+ORC.US,D,20191112,000000,16.8644,16.8644,16.6856,16.6856,148089.04061631,0
+ORC.US,D,20191113,000000,16.6856,16.6997,16.3577,16.4769,229456.37970378,0
+ORC.US,D,20191114,000000,16.3882,16.5663,16.3882,16.4769,190929.2970263,0
+ORC.US,D,20191115,000000,16.5964,16.6856,16.5061,16.5668,131567.83726508,0
+ORC.US,D,20191118,000000,16.5366,16.9239,16.5366,16.8644,198180.05912006,0
+ORC.US,D,20191119,000000,16.8048,16.9239,16.6562,16.6856,173213.57978137,0
+ORC.US,D,20191120,000000,16.6856,16.8938,16.6562,16.774,183359.16110691,0
+ORC.US,D,20191121,000000,16.8048,16.8644,16.7449,16.8048,77924.191722753,0
+ORC.US,D,20191122,000000,16.8348,16.9239,16.8048,16.8938,91658.660870546,0
+ORC.US,D,20191125,000000,16.9531,17.0714,16.8938,17.0421,190493.93518102,0
+ORC.US,D,20191126,000000,17.0714,17.1906,16.9823,17.1601,204541.7346905,0
+ORC.US,D,20191127,000000,17.1911,17.1911,17.0099,17.04,135563.03181747,0
+ORC.US,D,20191129,000000,17.04,17.2213,17.0336,17.1304,68024.300450858,0
+ORC.US,D,20191202,000000,17.1911,17.2521,17.04,17.1304,209653.80786894,0
+ORC.US,D,20191203,000000,17.04,17.1304,17.0099,17.1304,121777.65810794,0
+ORC.US,D,20191204,000000,17.2213,17.2521,17.0705,17.1304,112780.33493281,0
+ORC.US,D,20191205,000000,17.1601,17.1911,16.9203,16.9505,117313.63021762,0
+ORC.US,D,20191206,000000,16.9505,17.1911,16.9505,17.1601,167390.23738427,0
+ORC.US,D,20191209,000000,17.1304,17.2521,17.0099,17.1007,267430.25298896,0
+ORC.US,D,20191210,000000,17.1007,17.2213,17.0555,17.1911,123303.40031426,0
+ORC.US,D,20191211,000000,17.1911,17.2213,17.1007,17.1601,132550.36503869,0
+ORC.US,D,20191212,000000,17.1304,17.3123,17.1304,17.2213,131942.29958902,0
+ORC.US,D,20191213,000000,17.2521,17.4328,17.2213,17.4328,143422.7891246,0
+ORC.US,D,20191216,000000,17.4328,17.703,17.3415,17.4023,257985.94592248,0
+ORC.US,D,20191217,000000,17.3712,17.6436,17.3712,17.524,122917.54838518,0
+ORC.US,D,20191218,000000,17.6733,17.6733,17.463,17.493,155452.76899775,0
+ORC.US,D,20191219,000000,17.493,17.6587,17.493,17.6135,118622.50504451,0
+ORC.US,D,20191220,000000,17.6436,17.7341,17.6135,17.6733,435469.46542502,0
+ORC.US,D,20191223,000000,17.6733,17.8548,17.6436,17.795,278400.30226175,0
+ORC.US,D,20191224,000000,17.8257,17.9155,17.795,17.8257,160133.43182656,0
+ORC.US,D,20191226,000000,17.8257,18.0807,17.8257,18.0355,325973.28826689,0
+ORC.US,D,20191227,000000,18.0966,18.156,17.9749,17.9749,268205.67590186,0
+ORC.US,D,20191230,000000,18.159,18.1896,17.8234,17.8536,219926.53437833,0
+ORC.US,D,20191231,000000,17.8234,18.0369,17.8234,17.8836,198554.75388492,0
+ORC.US,D,20200102,000000,17.9143,17.9143,17.7924,17.8536,153314.54496426,0
+ORC.US,D,20200103,000000,17.7615,17.8682,17.6385,17.8234,132777.45981864,0
+ORC.US,D,20200106,000000,17.8234,18.0979,17.8234,18.0673,151815.53346389,0
+ORC.US,D,20200107,000000,18.0673,18.2196,18.0673,18.1896,138083.3887253,0
+ORC.US,D,20200108,000000,18.1896,18.3432,18.0673,18.0673,167267.74101884,0
+ORC.US,D,20200109,000000,18.0673,18.3432,18.0673,18.2498,172304.03845698,0
+ORC.US,D,20200110,000000,18.2498,18.4649,18.2498,18.2498,165141.37147232,0
+ORC.US,D,20200113,000000,18.3432,18.6487,18.3432,18.6487,237015.35845896,0
+ORC.US,D,20200114,000000,18.8005,18.893,18.6787,18.7399,224192.05772199,0
+ORC.US,D,20200115,000000,18.7399,18.8621,18.6938,18.7703,240197.47466925,0
+ORC.US,D,20200116,000000,18.8621,19.0753,18.7703,18.893,246137.96729059,0
+ORC.US,D,20200117,000000,18.9841,19.1065,18.8621,19.0449,269555.22788995,0
+ORC.US,D,20200121,000000,19.0449,19.3198,19.0139,19.2289,313101.63981833,0
+ORC.US,D,20200122,000000,19.1065,19.2895,19.0753,19.2895,198074.76338278,0
+ORC.US,D,20200123,000000,19.2895,19.4733,19.1678,19.4118,287004.33539834,0
+ORC.US,D,20200124,000000,19.4428,19.4428,18.5264,18.9545,426894.95228543,0
+ORC.US,D,20200127,000000,18.9243,19.0449,18.8155,18.8621,246135.64288138,0
+ORC.US,D,20200128,000000,19.0139,19.1065,18.9076,18.9841,214740.77742789,0
+ORC.US,D,20200129,000000,19.0139,19.1065,18.9841,19.0139,344786.12665956,0
+ORC.US,D,20200130,000000,18.8607,19.0216,18.7824,18.8293,215366.97326941,0
+ORC.US,D,20200131,000000,18.8293,18.9226,18.5961,18.7059,257453.42377217,0
+ORC.US,D,20200203,000000,18.736,18.927,18.7059,18.7673,243487.67590786,0
+ORC.US,D,20200204,000000,18.8607,18.9226,18.7059,18.7982,275577.53971553,0
+ORC.US,D,20200205,000000,18.8913,19.0453,18.7982,18.9837,267357.26653971,0
+ORC.US,D,20200206,000000,18.9837,19.1386,18.8607,18.9226,297976.24419848,0
+ORC.US,D,20200207,000000,18.9226,18.9901,18.8293,18.8293,220907.66750642,0
+ORC.US,D,20200210,000000,18.7673,18.9054,18.7059,18.7982,173266.34387047,0
+ORC.US,D,20200211,000000,18.9537,19.2621,18.9226,19.2009,236302.46215386,0
+ORC.US,D,20200212,000000,19.2312,19.3868,19.1386,19.17,255644.80096485,0
+ORC.US,D,20200213,000000,19.2009,19.4479,19.17,19.2621,166704.53666694,0
+ORC.US,D,20200214,000000,19.2927,19.4785,19.2927,19.4174,286995.96752518,0
+ORC.US,D,20200218,000000,19.4479,20.1286,19.4479,20.1286,530609.8588532,0
+ORC.US,D,20200219,000000,20.1286,20.1286,19.8816,20.0679,295774.79623445,0
+ORC.US,D,20200220,000000,20.0984,20.4397,20.0679,20.3152,308180.63307705,0
+ORC.US,D,20200221,000000,20.7184,21.3367,20.4397,20.7184,624490.19004792,0
+ORC.US,D,20200224,000000,20.5948,20.6564,20.0679,20.1286,487243.82107962,0
+ORC.US,D,20200225,000000,20.0055,20.3152,19.2621,19.6347,614345.30604516,0
+ORC.US,D,20200226,000000,19.6347,19.7895,19.3241,19.3241,636952.74247528,0
+ORC.US,D,20200227,000000,18.9226,19.0766,18.1478,18.3337,914562.04828243,0
+ORC.US,D,20200228,000000,17.9925,18.0545,17.1256,17.7452,1060830.1467225,0
+ORC.US,D,20200302,000000,17.7761,18.6442,17.7761,18.5815,564378.17855236,0
+ORC.US,D,20200303,000000,18.7059,19.1079,18.3023,18.5815,733694.18896821,0
+ORC.US,D,20200304,000000,18.8913,19.2009,18.5506,18.7982,327560.39487638,0
+ORC.US,D,20200305,000000,18.5815,18.7982,18.427,18.7059,320315.90868746,0
+ORC.US,D,20200306,000000,18.2717,18.5506,17.9314,18.3337,370217.95272235,0
+ORC.US,D,20200309,000000,17.6214,17.6836,16.8465,17.0336,557685.27466931,0
+ORC.US,D,20200310,000000,17.7146,17.7761,16.2025,16.8783,694926.0650555,0
+ORC.US,D,20200311,000000,16.6,16.7844,15.7167,15.9795,485774.32957622,0
+ORC.US,D,20200312,000000,14.9892,15.0817,11.4578,12.5421,771721.52366524,0
+ORC.US,D,20200313,000000,13.5337,14.0904,10.8074,11.954,949563.46706818,0
+ORC.US,D,20200316,000000,11.0245,12.2939,10.8392,10.9625,675453.32688775,0
+ORC.US,D,20200317,000000,11.3957,11.9859,10.5149,11.5826,571311.19390694,0
+ORC.US,D,20200318,000000,10.8392,11.0879,4.73799,5.82258,968439.76183231,0
+ORC.US,D,20200319,000000,6.1319,8.0515,5.23445,7.21648,1082747.9309398,0
+ORC.US,D,20200320,000000,8.67142,9.75613,7.47934,8.14486,970561.48256039,0
+ORC.US,D,20200323,000000,8.9503,8.9503,6.99924,7.64964,566219.11064773,0
+ORC.US,D,20200324,000000,8.42368,8.85727,7.74304,7.77275,530591.72846136,0
+ORC.US,D,20200325,000000,8.29887,9.63126,7.86609,8.54796,913219.9344038,0
+ORC.US,D,20200326,000000,9.38346,12.6205,9.36754,11.3957,1245849.6333292,0
+ORC.US,D,20200327,000000,11.2721,11.5826,10.6858,11.0561,638289.04533086,0
+ORC.US,D,20200330,000000,11.3103,11.7221,9.18646,9.34601,699050.03187823,0
+ORC.US,D,20200331,000000,9.44026,10.1381,9.34601,9.34601,499336.56000146,0
+ORC.US,D,20200401,000000,9.28234,9.31422,8.07815,8.17278,616701.09478083,0
+ORC.US,D,20200402,000000,8.42668,8.9958,7.88806,8.23645,558172.23839908,0
+ORC.US,D,20200403,000000,8.14144,8.20424,7.06418,7.47629,480394.48445665,0
+ORC.US,D,20200406,000000,8.23645,9.18646,7.92028,8.33162,531247.44429987,0
+ORC.US,D,20200407,000000,8.9958,9.69795,8.71231,8.93299,625136.14336774,0
+ORC.US,D,20200408,000000,9.91646,11.5634,9.59856,11.1826,1095967.5434473,0
+ORC.US,D,20200409,000000,11.7221,12.9559,10.6118,11.5319,1513248.0419118,0
+ORC.US,D,20200413,000000,11.6267,11.6584,10.2005,11.4688,691488.72871381,0
+ORC.US,D,20200414,000000,11.9738,11.9738,10.992,11.0239,375293.06779432,0
+ORC.US,D,20200415,000000,10.7709,11.0084,10.2005,10.644,486171.1062286,0
+ORC.US,D,20200416,000000,10.7398,10.8724,9.91646,10.2005,596930.36735216,0
+ORC.US,D,20200417,000000,10.7398,11.8476,10.4542,11.6898,893570.07625415,0
+ORC.US,D,20200420,000000,11.0884,12.6707,11.0079,11.4051,500769.55828023,0
+ORC.US,D,20200421,000000,11.0884,11.942,11.0884,11.5634,463090.42008304,0
+ORC.US,D,20200422,000000,11.8787,11.8787,10.992,11.3727,313656.47629706,0
+ORC.US,D,20200423,000000,11.3408,11.8787,11.214,11.5319,295202.29424572,0
+ORC.US,D,20200424,000000,11.8787,11.942,11.1986,11.7531,468264.55498742,0
+ORC.US,D,20200427,000000,12.0375,12.3536,11.5944,12.0698,526304.35567108,0
+ORC.US,D,20200428,000000,12.5447,13.2417,12.053,12.8933,752476.34515928,0
+ORC.US,D,20200429,000000,13.0696,13.8727,12.8674,13.1345,621867.32669387,0
+ORC.US,D,20200430,000000,13.1663,13.2305,12.3632,12.6526,519594.25115988,0
+ORC.US,D,20200501,000000,12.3304,13.1345,11.9136,12.4599,553667.53334756,0
+ORC.US,D,20200504,000000,12.1067,12.6526,11.8813,12.3954,425292.03969331,0
+ORC.US,D,20200505,000000,12.6526,13.1663,12.2346,12.2346,463360.28399246,0
+ORC.US,D,20200506,000000,12.2985,12.7486,11.593,11.6572,445925.58782117,0
+ORC.US,D,20200507,000000,11.7849,12.2836,11.6086,11.9777,302175.28943872,0
+ORC.US,D,20200508,000000,11.8813,12.7005,11.8813,12.524,317783.92973358,0
+ORC.US,D,20200511,000000,12.2985,12.4922,12.0431,12.0757,291738.92452085,0
+ORC.US,D,20200512,000000,12.1067,12.2346,11.5607,11.5607,262022.28251791,0
+ORC.US,D,20200513,000000,11.5607,11.6249,10.4043,10.9825,604501.20059433,0
+ORC.US,D,20200514,000000,10.9504,12.6845,10.8221,12.2985,562828.7273721,0
+ORC.US,D,20200515,000000,12.2346,12.5563,11.8485,12.5563,440961.34706859,0
+ORC.US,D,20200518,000000,12.8141,13.1345,12.428,12.8771,439195.26094983,0
+ORC.US,D,20200519,000000,13.1017,13.1017,12.5563,12.7168,307757.35815968,0
+ORC.US,D,20200520,000000,12.974,13.456,12.9103,13.39,323196.08414121,0
+ORC.US,D,20200521,000000,13.2623,13.3584,12.8771,13.1663,208513.22026894,0
+ORC.US,D,20200522,000000,13.2623,13.4233,12.8771,13.39,201299.41628164,0
+ORC.US,D,20200526,000000,13.7132,14.3546,13.5838,14.1296,402230.18126236,0
+ORC.US,D,20200527,000000,14.7082,14.7082,13.6478,14.4188,543175.84749049,0
+ORC.US,D,20200528,000000,14.5331,14.5973,13.6219,13.7518,319974.68541526,0
+ORC.US,D,20200529,000000,13.6219,13.9097,13.3635,13.5571,259533.53757537,0
+ORC.US,D,20200601,000000,13.5571,14.0939,13.3616,13.7192,312405.71170047,0
+ORC.US,D,20200602,000000,13.8499,14.0444,13.5898,13.687,268626.85885093,0
+ORC.US,D,20200603,000000,13.8824,14.5973,13.8655,14.3043,352613.34223771,0
+ORC.US,D,20200604,000000,14.3697,15.2309,14.1425,14.8257,355685.97877414,0
+ORC.US,D,20200605,000000,15.2787,16.2234,14.6627,14.7603,568849.87699308,0
+ORC.US,D,20200608,000000,15.1497,15.9954,15.0846,15.9301,521060.25604945,0
+ORC.US,D,20200609,000000,15.6384,16.0922,15.3118,15.6057,245400.66468877,0
+ORC.US,D,20200610,000000,15.4749,15.5399,14.5,14.923,307211.58687687,0
+ORC.US,D,20200611,000000,13.8499,14.7277,13.7518,13.9802,352697.71829208,0
+ORC.US,D,20200612,000000,14.7603,14.8583,14.1102,14.7603,282153.06093341,0
+ORC.US,D,20200615,000000,14.3043,15.5244,14.1748,15.052,313015.40423658,0
+ORC.US,D,20200616,000000,15.6701,15.7674,14.7349,15.0846,316456.92451486,0
+ORC.US,D,20200617,000000,15.3118,15.4094,14.8903,15.2151,287542.66857168,0
+ORC.US,D,20200618,000000,15.1827,15.5071,15.0197,15.1827,323851.10265695,0
+ORC.US,D,20200619,000000,15.2151,15.4585,14.5651,14.6948,771622.27139193,0
+ORC.US,D,20200622,000000,14.6948,14.7277,14.3043,14.7277,307665.54399583,0
+ORC.US,D,20200623,000000,14.8903,15.1827,14.5973,15.1827,298918.0948109,0
+ORC.US,D,20200624,000000,15.0846,15.1497,14.2728,14.923,310531.77299429,0
+ORC.US,D,20200625,000000,14.7603,15.3772,14.63,15.3446,216614.2512522,0
+ORC.US,D,20200626,000000,15.2787,15.2787,14.7277,15.052,417609.40236807,0
+ORC.US,D,20200629,000000,14.9371,15.8918,14.6738,15.4638,344010.23886481,0
+ORC.US,D,20200630,000000,15.4638,15.5304,15.234,15.4978,176841.75011931,0
+ORC.US,D,20200701,000000,15.431,15.859,14.9036,15.003,307925.41294567,0
+ORC.US,D,20200702,000000,15.3656,15.3656,14.7728,14.9036,230983.98143746,0
+ORC.US,D,20200706,000000,15.2009,15.2009,14.74,14.9706,228077.30771871,0
+ORC.US,D,20200707,000000,14.9371,15.1677,14.806,14.8377,155272.39484294,0
+ORC.US,D,20200708,000000,14.7728,15.2009,14.5758,14.8707,227198.91347774,0
+ORC.US,D,20200709,000000,14.806,14.8707,13.9829,14.3448,286777.24061838,0
+ORC.US,D,20200710,000000,14.3124,14.6089,14.125,14.5758,175415.95750909,0
+ORC.US,D,20200713,000000,14.6421,14.7074,14.2785,14.3124,165681.79661395,0
+ORC.US,D,20200714,000000,14.3783,14.9706,14.3611,14.8707,192248.39925372,0
+ORC.US,D,20200715,000000,15.332,15.6952,14.9706,15.6275,274700.5401201,0
+ORC.US,D,20200716,000000,15.859,16.648,15.6613,16.4506,553632.43476848,0
+ORC.US,D,20200717,000000,16.4179,16.6645,16.1877,16.3189,223897.55507493,0
+ORC.US,D,20200720,000000,16.3189,16.5269,16.1056,16.3848,267348.43378471,0
+ORC.US,D,20200721,000000,16.4838,16.9115,16.4506,16.7798,324369.44591107,0
+ORC.US,D,20200722,000000,16.945,17.3532,16.7471,17.0099,255181.0813272,0
+ORC.US,D,20200723,000000,17.0749,17.1746,16.5173,16.7798,197296.08629699,0
+ORC.US,D,20200724,000000,16.648,16.7143,16.1211,16.1547,329475.94050742,0
+ORC.US,D,20200727,000000,16.4506,16.5173,16.1211,16.254,198872.03574227,0
+ORC.US,D,20200728,000000,16.6149,16.9115,16.3848,16.4179,303541.57717314,0
+ORC.US,D,20200729,000000,16.648,16.7143,16.4179,16.7143,232350.96649462,0
+ORC.US,D,20200730,000000,16.7471,16.9466,16.4807,16.8134,260322.20962078,0
+ORC.US,D,20200731,000000,17.247,17.28,16.5194,17.1141,408146.73246883,0
+ORC.US,D,20200803,000000,17.0137,17.046,16.6141,16.7802,333694.04590317,0
+ORC.US,D,20200804,000000,16.8808,16.9801,16.5148,16.5483,241958.91196958,0
+ORC.US,D,20200805,000000,16.5802,16.8472,16.4093,16.8472,303363.75986847,0
+ORC.US,D,20200806,000000,16.7471,16.9466,16.4639,16.5483,200790.60310529,0
+ORC.US,D,20200807,000000,16.5148,16.7639,16.381,16.7143,196295.19569061,0
+ORC.US,D,20200810,000000,16.8134,17.3136,16.7143,16.9801,354520.98487745,0
+ORC.US,D,20200811,000000,17.247,17.3136,16.7307,16.7471,253217.42042547,0
+ORC.US,D,20200812,000000,16.9466,17.046,16.5802,16.7471,185372.33192481,0
+ORC.US,D,20200813,000000,16.8134,17.0639,16.6804,16.7802,173289.35552166,0
+ORC.US,D,20200814,000000,16.8472,17.1811,16.7143,17.1476,179594.08306642,0
+ORC.US,D,20200817,000000,17.1811,17.1811,16.8808,16.9144,139057.54862576,0
+ORC.US,D,20200818,000000,16.8134,17.0805,16.7802,17.0137,116357.60070902,0
+ORC.US,D,20200819,000000,17.046,17.2134,16.8907,17.0137,168007.36802986,0
+ORC.US,D,20200820,000000,17.6461,17.6797,17.1729,17.4139,438524.66889238,0
+ORC.US,D,20200821,000000,17.3136,17.4466,16.9144,16.9466,452587.34462081,0
+ORC.US,D,20200824,000000,17.3462,17.4797,16.9466,17.4139,558201.52595516,0
+ORC.US,D,20200825,000000,17.4797,17.4797,16.9466,17.0805,363482.2797098,0
+ORC.US,D,20200826,000000,17.046,17.1024,16.8808,16.9801,353626.55221292,0
+ORC.US,D,20200827,000000,17.0137,17.1476,16.9144,16.9801,388725.13130373,0
+ORC.US,D,20200828,000000,17.1317,17.4711,17.0989,17.3687,245423.21145811,0
+ORC.US,D,20200831,000000,17.4711,17.4711,17.0649,17.2336,335164.0022884,0
+ORC.US,D,20200901,000000,17.031,17.284,17.031,17.2336,281590.32146334,0
+ORC.US,D,20200902,000000,17.2671,17.2671,16.9466,17.2336,197533.87335932,0
+ORC.US,D,20200903,000000,17.2671,17.3351,16.9299,17.031,234794.38545756,0
+ORC.US,D,20200904,000000,17.0989,17.2336,16.7612,17.166,233281.89238376,0
+ORC.US,D,20200908,000000,17.166,17.5042,16.8287,17.1317,306705.79543249,0
+ORC.US,D,20200909,000000,17.2671,17.4019,17.1156,17.2671,184409.56162949,0
+ORC.US,D,20200910,000000,17.0989,17.3347,17.031,17.0649,209989.45255905,0
+ORC.US,D,20200911,000000,17.0649,17.1317,16.6932,16.997,346637.75103729,0
+ORC.US,D,20200914,000000,17.0989,17.5369,16.997,17.3687,337037.2436718,0
+ORC.US,D,20200915,000000,17.4019,17.4384,17.1317,17.1999,167471.12682483,0
+ORC.US,D,20200916,000000,17.1999,17.5369,17.1999,17.4019,259950.07170604,0
+ORC.US,D,20200917,000000,17.3008,17.5697,17.234,17.5042,175732.77448458,0
+ORC.US,D,20200918,000000,17.4019,17.6375,17.3175,17.5042,351067.14523036,0
+ORC.US,D,20200921,000000,17.2336,17.4019,16.8963,17.031,285671.75159747,0
+ORC.US,D,20200922,000000,17.0989,17.2336,16.8963,17.0649,266329.41278649,0
+ORC.US,D,20200923,000000,17.0989,17.2247,16.5246,16.5246,360532.1395388,0
+ORC.US,D,20200924,000000,16.4584,17.0817,16.2893,16.7612,332892.35716621,0
+ORC.US,D,20200925,000000,16.8287,17.4019,16.8287,17.3008,287838.33342335,0
+ORC.US,D,20200928,000000,17.5369,18.0438,17.4363,17.7392,508721.82707396,0
+ORC.US,D,20200929,000000,17.6544,17.8251,17.2105,17.244,268740.98734321,0
+ORC.US,D,20200930,000000,17.1761,17.3462,17.0396,17.1071,230830.80287042,0
+ORC.US,D,20201001,000000,17.0727,17.3812,16.8348,17.3462,347573.32574483,0
+ORC.US,D,20201002,000000,17.0727,17.7392,16.9019,17.722,345641.27680838,0
+ORC.US,D,20201005,000000,17.586,17.722,17.3462,17.5166,155969.25272449,0
+ORC.US,D,20201006,000000,17.6544,17.8257,17.3812,17.3812,224528.16729395,0
+ORC.US,D,20201007,000000,17.4823,17.5628,17.2783,17.4487,184438.84918555,0
+ORC.US,D,20201008,000000,17.5516,17.9946,17.5516,17.9614,346801.15700482,0
+ORC.US,D,20201009,000000,18.029,18.064,17.5809,17.586,200914.26167533,0
+ORC.US,D,20201012,000000,17.6204,17.7907,17.5516,17.6544,135830.10643585,0
+ORC.US,D,20201013,000000,17.586,17.7559,17.511,17.722,164538.88460475,0
+ORC.US,D,20201014,000000,17.7559,17.9272,17.586,17.586,170879.40805137,0
+ORC.US,D,20201015,000000,17.5516,17.7559,17.4487,17.688,162453.42466037,0
+ORC.US,D,20201016,000000,17.688,17.8251,17.5166,17.722,147190.65645614,0
+ORC.US,D,20201019,000000,17.7559,17.8411,17.5166,17.586,205898.25990621,0
+ORC.US,D,20201020,000000,17.586,17.8076,17.5408,17.586,140704.6249929,0
+ORC.US,D,20201021,000000,17.586,17.688,17.4147,17.4487,140687.65680565,0
+ORC.US,D,20201022,000000,17.4823,17.7559,17.4487,17.688,226647.33117191,0
+ORC.US,D,20201023,000000,17.7907,18.029,17.6923,17.9272,172625.27180999,0
+ORC.US,D,20201026,000000,17.7907,17.9272,17.586,17.7907,235657.20615678,0
+ORC.US,D,20201027,000000,17.8928,18.1324,17.722,17.7559,194294.80912334,0
+ORC.US,D,20201028,000000,17.688,17.8251,17.3812,17.5166,325797.5629305,0
+ORC.US,D,20201029,000000,17.6375,17.7077,17.1883,17.7077,355583.70476885,0
+ORC.US,D,20201030,000000,17.8106,17.9848,17.2925,17.9498,372722.27120661,0
+ORC.US,D,20201102,000000,18.0872,18.2609,17.8803,17.9498,396147.20235636,0
+ORC.US,D,20201103,000000,18.1228,18.4343,18.1228,18.3303,399434.14942207,0
+ORC.US,D,20201104,000000,18.2954,18.5028,17.9498,18.2266,225423.52972215,0
+ORC.US,D,20201105,000000,18.1228,18.6417,18.1228,18.2266,263645.88235201,0
+ORC.US,D,20201106,000000,18.2954,18.3995,17.9848,17.9848,186971.99034404,0
+ORC.US,D,20201109,000000,18.3303,18.6065,17.9848,17.9848,688894.92047492,0
+ORC.US,D,20201110,000000,18.2954,19.0908,18.1399,18.8834,716607.22441493,0
+ORC.US,D,20201111,000000,18.8483,18.8886,18.3995,18.5028,346945.03793501,0
+ORC.US,D,20201112,000000,18.3995,18.52,18.2609,18.3651,180764.65554523,0
+ORC.US,D,20201113,000000,18.6417,18.9187,18.5144,18.7104,280196.1408184,0
+ORC.US,D,20201116,000000,18.9528,19.3683,18.9528,19.1598,421085.5563436,0
+ORC.US,D,20201117,000000,19.0219,19.3683,18.9872,19.2293,255604.35624456,0
+ORC.US,D,20201118,000000,19.3683,19.8175,19.333,19.3683,344324.73143111,0
+ORC.US,D,20201119,000000,19.5757,19.6432,18.7798,19.2293,357544.57637951,0
+ORC.US,D,20201120,000000,19.0565,19.2988,19.0389,19.1261,190322.85866306,0
+ORC.US,D,20201123,000000,19.2988,19.6432,19.2293,19.4363,605341.47452422,0
+ORC.US,D,20201124,000000,19.6097,19.8175,19.4363,19.4712,488034.5850933,0
+ORC.US,D,20201125,000000,19.5056,19.6712,19.2988,19.5056,449754.58711499,0
+ORC.US,D,20201127,000000,19.4893,19.5232,18.9288,19.1736,358424.83014784,0
+ORC.US,D,20201130,000000,19.244,19.3835,18.5084,18.7183,525787.87194433,0
+ORC.US,D,20201201,000000,18.7885,19.1029,18.6142,18.6839,259871.73911562,0
+ORC.US,D,20201202,000000,18.7183,19.0337,18.6487,18.7885,208439.53649695,0
+ORC.US,D,20201203,000000,18.9635,18.9635,18.6839,18.7885,359330.65241748,0
+ORC.US,D,20201204,000000,18.9288,19.0337,18.753,18.9288,381899.73609565,0
+ORC.US,D,20201207,000000,19.0684,19.0684,18.7885,18.8237,312610.95703382,0
+ORC.US,D,20201208,000000,18.7885,19.1736,18.7885,18.9988,416024.85260874,0
+ORC.US,D,20201209,000000,19.0684,19.1562,18.7183,18.9288,359866.89362253,0
+ORC.US,D,20201210,000000,18.8938,18.9288,18.5437,18.6142,299669.80874984,0
+ORC.US,D,20201211,000000,18.6142,18.859,18.5084,18.6487,262686.36622959,0
+ORC.US,D,20201214,000000,18.8237,18.9812,18.5785,18.6487,335618.1918483,0
+ORC.US,D,20201215,000000,18.8938,18.9288,18.6487,18.8938,285470.6902007,0
+ORC.US,D,20201216,000000,18.9635,19.1029,18.7183,18.753,280036.91878743,0
+ORC.US,D,20201217,000000,18.9988,19.0337,18.7183,18.8237,393274.00013026,0
+ORC.US,D,20201218,000000,18.8237,19.0337,18.6487,18.859,889730.38467797,0
+ORC.US,D,20201221,000000,18.6839,18.859,18.5437,18.6487,502710.6724126,0
+ORC.US,D,20201222,000000,18.6839,18.7885,18.4382,18.5437,346632.63733702,0
+ORC.US,D,20201223,000000,18.5785,18.9635,18.5437,18.859,283927.97980718,0
+ORC.US,D,20201224,000000,18.9635,19.0337,18.7183,18.7885,175938.25225886,0
+ORC.US,D,20201228,000000,18.8237,18.9988,18.6487,18.6487,753976.51886425,0
+ORC.US,D,20201229,000000,18.7885,18.7885,18.3686,18.4039,677522.51596766,0
+ORC.US,D,20201230,000000,18.563,18.563,18.2628,18.4218,400075.45392346,0
+ORC.US,D,20201231,000000,18.4218,18.5982,18.3505,18.4924,227807.44380929,0
+ORC.US,D,20210104,000000,18.563,18.6172,17.9358,18.1379,747512.80172944,0
+ORC.US,D,20210105,000000,18.1733,18.298,17.9964,18.0318,340505.02977415,0
+ORC.US,D,20210106,000000,18.1379,18.6692,18.1026,18.4567,371785.76673536,0
+ORC.US,D,20210107,000000,18.528,18.7579,18.3853,18.6339,220366.3126011,0
+ORC.US,D,20210108,000000,18.7403,18.7403,18.4218,18.7054,225033.02897465,0
+ORC.US,D,20210111,000000,18.5982,18.8434,18.528,18.6339,263445.75071894,0
+ORC.US,D,20210112,000000,18.6339,18.7054,18.4567,18.563,282390.15067297,0
+ORC.US,D,20210113,000000,18.563,18.7054,18.528,18.5982,183070.23704193,0
+ORC.US,D,20210114,000000,18.5982,18.9889,18.5982,18.9889,336287.15681931,0
+ORC.US,D,20210115,000000,18.8818,19.2724,18.7936,19.2009,358229.34733317,0
+ORC.US,D,20210119,000000,19.3426,19.4483,19.0237,19.413,360230.89610504,0
+ORC.US,D,20210120,000000,19.4483,19.7319,19.3077,19.5904,499760.76468253,0
+ORC.US,D,20210121,000000,19.0591,19.4846,18.9889,19.0591,2074667.7124201,0
+ORC.US,D,20210122,000000,19.13,19.13,18.846,19.0237,717546.98305908,0
+ORC.US,D,20210125,000000,18.9889,19.3426,18.8818,19.3077,517746.34583688,0
+ORC.US,D,20210126,000000,19.3775,19.8029,19.2358,19.5206,937391.93067407,0
+ORC.US,D,20210127,000000,19.3077,19.3775,18.9532,19.2724,835782.24152898,0
+ORC.US,D,20210128,000000,19.3254,19.4329,18.967,19.1465,619547.56630098,0
+ORC.US,D,20210129,000000,18.967,19.0741,18.3216,18.5363,1143004.7531292,0
+ORC.US,D,20210201,000000,18.7162,18.7824,18.4438,18.6081,603320.40071498,0
+ORC.US,D,20210202,000000,18.7515,19.2182,18.6804,19.2182,619477.83402463,0
+ORC.US,D,20210203,000000,19.0741,19.2182,18.8237,19.1111,554438.77232387,0
+ORC.US,D,20210204,000000,19.1465,19.5404,18.9673,19.3254,835251.1140242,0
+ORC.US,D,20210205,000000,19.3254,19.8639,19.3254,19.7921,805850.35923309,0
+ORC.US,D,20210208,000000,19.7921,20.0787,19.7555,19.935,471313.48254989,0
+ORC.US,D,20210209,000000,19.935,20.0425,19.7555,20.0069,432963.75229523,0
+ORC.US,D,20210210,000000,20.0425,20.222,19.9702,20.0069,383680.93087426,0
+ORC.US,D,20210211,000000,20.0787,20.3291,19.7555,20.0425,533785.23427677,0
+ORC.US,D,20210212,000000,20.1153,20.2938,19.8992,20.2585,521179.7306829,0
+ORC.US,D,20210216,000000,20.2938,20.7243,20.222,20.6164,610014.46680263,0
+ORC.US,D,20210217,000000,20.7953,20.8668,20.1153,20.1153,660299.34103462,0
+ORC.US,D,20210218,000000,20.1153,20.2585,19.7203,19.935,635946.04084588,0
+ORC.US,D,20210219,000000,20.1504,20.5437,20.1319,20.4013,481540.65063873,0
+ORC.US,D,20210222,000000,20.4373,20.7953,20.3119,20.6164,827036.41943051,0
+ORC.US,D,20210223,000000,20.6164,20.705,20.0425,20.5437,693735.7350984,0
+ORC.US,D,20210224,000000,20.6887,21.2075,20.5437,20.9753,811589.55801674,0
+ORC.US,D,20210225,000000,21.066,21.3736,20.3764,20.449,650776.93381864,0
+ORC.US,D,20210226,000000,20.5217,20.9929,20.5217,20.7761,502706.72091692,0
+ORC.US,D,20210301,000000,20.9929,21.3917,20.8483,20.9567,561993.7995834,0
+ORC.US,D,20210302,000000,20.9929,21.247,20.8845,20.9929,416982.50920377,0
+ORC.US,D,20210303,000000,20.4847,21.029,20.3406,20.5943,1893192.2525381,0
+ORC.US,D,20210304,000000,20.7029,20.7761,19.9049,20.2674,1150722.2565925,0
+ORC.US,D,20210305,000000,20.449,20.4847,19.1804,20.0507,1197303.1847463,0
+ORC.US,D,20210308,000000,20.2313,20.8483,20.1587,20.5588,674708.58617646,0
+ORC.US,D,20210309,000000,20.6664,20.8845,20.4847,20.7761,521658.3265395,0
+ORC.US,D,20210310,000000,20.8483,21.1735,20.7761,20.9929,515055.60973387,0
+ORC.US,D,20210311,000000,21.1735,21.3201,21.0113,21.1735,359717.20166932,0
+ORC.US,D,20210312,000000,21.2105,21.4639,21.1021,21.3563,405337.45149606,0
+ORC.US,D,20210315,000000,21.3917,22.0266,21.3917,21.8994,1038357.7584676,0
+ORC.US,D,20210316,000000,21.9721,22.0266,21.2828,21.4639,535072.25965707,0
+ORC.US,D,20210317,000000,21.4639,21.8627,21.247,21.8266,465431.33259976,0
+ORC.US,D,20210318,000000,21.8994,21.8994,21.3917,21.4273,473596.98215909,0
+ORC.US,D,20210319,000000,21.4639,21.9721,21.2828,21.8266,1599680.5011117,0
+ORC.US,D,20210322,000000,21.8266,22.0444,21.646,21.8627,474865.87714754,0
+ORC.US,D,20210323,000000,21.8627,22.1527,21.4273,21.5009,758295.50361979,0
+ORC.US,D,20210324,000000,21.7547,22.2435,21.1021,21.1378,1113655.1353406,0
+ORC.US,D,20210325,000000,21.2105,21.7173,20.921,21.6089,1308705.1450168,0
+ORC.US,D,20210326,000000,21.8266,21.9354,21.5009,21.7173,648131.75613618,0
+ORC.US,D,20210329,000000,21.7173,21.8627,21.5729,21.6089,823991.21092276,0
+ORC.US,D,20210330,000000,21.738,21.9209,21.4621,21.8107,561546.11836929,0
+ORC.US,D,20210331,000000,21.8107,22.1416,21.7741,22.031,559210.08711193,0
+ORC.US,D,20210401,000000,22.0676,22.1046,21.9578,22.031,517606.8812842,0
+ORC.US,D,20210405,000000,22.1046,22.1072,21.738,21.8847,607489.22863545,0
+ORC.US,D,20210406,000000,21.9944,22.0676,21.8482,21.9578,423278.86887539,0
+ORC.US,D,20210407,000000,21.9578,22.0864,21.9209,22.031,378535.85108502,0
+ORC.US,D,20210408,000000,22.031,22.1416,21.9578,22.1046,321884.8849051,0
+ORC.US,D,20210409,000000,22.031,22.1764,21.9944,22.1046,337718.06312979,0
+ORC.US,D,20210412,000000,22.1416,22.4348,22.1046,22.3971,491385.91829419,0
+ORC.US,D,20210413,000000,22.4348,22.6905,22.4348,22.6169,399336.98911705,0
+ORC.US,D,20210414,000000,22.5809,22.8004,22.4348,22.5069,435853.22538581,0
+ORC.US,D,20210415,000000,21.6275,21.6644,19.6485,19.9415,4100376.6260632,0
+ORC.US,D,20210416,000000,20.1612,20.2709,19.611,19.7216,1455813.9822687,0
+ORC.US,D,20210419,000000,19.7947,19.7947,18.8778,19.1722,1916194.8385341,0
+ORC.US,D,20210420,000000,19.3185,19.3185,18.5112,18.9515,1638928.6155266,0
+ORC.US,D,20210421,000000,18.9515,19.538,18.732,19.4289,884787.52849014,0
+ORC.US,D,20210422,000000,19.4643,19.7578,19.3916,19.4643,782777.80851977,0
+ORC.US,D,20210423,000000,19.5757,19.7947,19.4643,19.7578,518274.6840506,0
+ORC.US,D,20210426,000000,20.0149,20.0877,19.8317,19.978,787405.70725948,0
+ORC.US,D,20210427,000000,20.3815,20.4907,19.9897,20.1243,968942.06666288,0
+ORC.US,D,20210428,000000,20.2348,20.4546,20.0877,20.4546,824714.33462841,0
+ORC.US,D,20210429,000000,20.4361,20.4736,20.1398,20.2133,620171.90261514,0
+ORC.US,D,20210430,000000,20.2133,20.3988,20.0652,20.3988,662451.51152337,0
+ORC.US,D,20210503,000000,20.4361,20.7322,20.4361,20.547,666925.76681421,0
+ORC.US,D,20210504,000000,20.5846,20.6591,20.2507,20.3243,561717.65976909,0
+ORC.US,D,20210505,000000,20.3988,20.547,20.3432,20.51,248252.48235012,0
+ORC.US,D,20210506,000000,20.547,20.5846,20.1024,20.3988,711977.69858877,0
+ORC.US,D,20210507,000000,20.3988,20.6591,20.2902,20.6216,475427.45441299,0
+ORC.US,D,20210510,000000,20.6591,20.6591,20.2133,20.2507,705429.60539958,0
+ORC.US,D,20210511,000000,20.0278,20.2507,19.8798,20.1767,531847.60675823,0
+ORC.US,D,20210512,000000,20.1767,20.2883,19.4721,19.5086,836161.35267134,0
+ORC.US,D,20210513,000000,19.8055,20.1398,19.5464,19.843,836453.53090921,0
+ORC.US,D,20210514,000000,20.0652,20.2133,19.9166,20.1398,600532.50430693,0
+ORC.US,D,20210517,000000,20.1767,20.4361,19.9909,20.4361,640808.93735684,0
+ORC.US,D,20210518,000000,20.51,20.6591,20.2507,20.4736,715784.61599505,0
+ORC.US,D,20210519,000000,20.3988,20.4361,20.1024,20.3988,592917.9721716,0
+ORC.US,D,20210520,000000,20.4361,20.6955,20.2507,20.6216,568362.44838147,0
+ORC.US,D,20210521,000000,20.7701,20.8439,20.6591,20.7322,531308.3438212,0
+ORC.US,D,20210524,000000,21.0672,21.0672,20.5846,20.7701,883512.3575968,0
+ORC.US,D,20210525,000000,20.9184,20.9184,20.4736,20.4736,970277.90463663,0
+ORC.US,D,20210526,000000,20.6216,20.7322,19.8055,20.3988,1265809.1027857,0
+ORC.US,D,20210527,000000,20.5313,20.6804,20.3802,20.5313,717264.33489897,0
+ORC.US,D,20210528,000000,20.5313,20.7184,20.3802,20.5313,488119.89091136,0
+ORC.US,D,20210601,000000,20.6431,20.7927,20.4555,20.7184,827609.85118295,0
+ORC.US,D,20210602,000000,20.7553,20.8311,20.6431,20.6804,667433.41778597,0
+ORC.US,D,20210603,000000,20.6431,20.7553,20.6431,20.6431,711149.97646863,0
+ORC.US,D,20210604,000000,20.7184,20.8311,20.5674,20.7184,635563.21064876,0
+ORC.US,D,20210607,000000,20.7927,20.9055,20.7184,20.9055,802013.22450705,0
+ORC.US,D,20210608,000000,20.9433,21.1313,20.8311,21.0936,997897.23220818,0
+ORC.US,D,20210609,000000,21.1313,21.5435,21.1313,21.2058,1014104.6403159,0
+ORC.US,D,20210610,000000,21.4308,21.9944,21.2807,21.6192,1022877.6580022,0
+ORC.US,D,20210611,000000,21.7315,21.769,20.8311,20.9433,1313014.3672537,0
+ORC.US,D,20210614,000000,21.1313,21.4687,21.0936,21.3191,799784.58095526,0
+ORC.US,D,20210615,000000,21.3933,21.3933,20.8311,20.9433,724945.81001959,0
+ORC.US,D,20210616,000000,21.0182,21.2432,21.0182,21.1683,702709.34929959,0
+ORC.US,D,20210617,000000,21.2058,21.2767,20.4555,20.5674,1340126.5087353,0
+ORC.US,D,20210618,000000,20.5674,20.7184,20.0805,20.1927,1955659.1230055,0
+ORC.US,D,20210621,000000,20.3802,20.6431,20.2309,20.5313,902782.63972225,0
+ORC.US,D,20210622,000000,20.6431,20.7184,20.3802,20.6804,521961.89438252,0
+ORC.US,D,20210623,000000,20.6431,20.7184,20.2674,20.5313,1817314.7031258,0
+ORC.US,D,20210624,000000,20.6431,20.6431,20.2674,20.2674,1403498.2717088,0
+ORC.US,D,20210625,000000,20.4176,20.5313,20.2674,20.2674,1301635.6868415,0
+ORC.US,D,20210628,000000,20.4555,20.4929,20.1927,20.1927,1405752.0188801,0
+ORC.US,D,20210629,000000,20.3638,20.4018,19.8317,19.8695,1410830.8530068,0
+ORC.US,D,20210630,000000,19.9073,19.9453,19.6798,19.7177,994379.23886687,0
+ORC.US,D,20210701,000000,19.7555,20.0214,19.7555,19.8317,830380.3145219,0
+ORC.US,D,20210702,000000,19.984,19.984,19.5276,19.5657,1321724.3934503,0
+ORC.US,D,20210706,000000,19.6798,19.7177,19.3,19.6411,944469.5242816,0
+ORC.US,D,20210707,000000,19.5657,19.7177,19.3,19.3761,599039.30382959,0
+ORC.US,D,20210708,000000,19.0711,19.4514,18.9575,19.2238,873916.49904974,0
+ORC.US,D,20210709,000000,19.3761,20.0214,19.319,20.0214,844437.41166821,0
+ORC.US,D,20210712,000000,19.984,20.0976,19.7555,20.0214,536507.34990415,0
+ORC.US,D,20210713,000000,19.984,19.9913,19.1472,19.1472,1162172.5288083,0
+ORC.US,D,20210714,000000,19.3,19.488,19.0341,19.1102,772169.66976118,0
+ORC.US,D,20210715,000000,19.0341,19.3761,18.9962,19.3,719697.06157952,0
+ORC.US,D,20210716,000000,19.3,19.4902,19.1102,19.1864,715347.3946224,0
+ORC.US,D,20210719,000000,19.1102,19.1864,18.6168,18.8818,1449024.8478443,0
+ORC.US,D,20210720,000000,19.0341,19.3761,18.8439,19.2238,886500.61807885,0
+ORC.US,D,20210721,000000,19.4514,19.6041,19.3761,19.4902,893956.39306507,0
+ORC.US,D,20210722,000000,19.5657,19.5657,19.2238,19.3,690619.39966879,0
+ORC.US,D,20210723,000000,19.4139,19.5276,19.1864,19.2238,647505.09541279,0
+ORC.US,D,20210726,000000,19.3,19.5657,19.2611,19.4514,1148722.567348,0
+ORC.US,D,20210727,000000,19.4902,19.5276,19.1472,19.3761,801183.87530048,0
+ORC.US,D,20210728,000000,19.4139,19.5276,19.2611,19.4139,835413.12534622,0
+ORC.US,D,20210729,000000,19.6255,19.7791,19.318,19.6255,620336.70322824,0
+ORC.US,D,20210730,000000,19.4717,19.6255,19.0483,19.0483,1154689.7906753,0
+ORC.US,D,20210802,000000,19.2406,19.4333,19.1636,19.1636,759538.36522507,0
+ORC.US,D,20210803,000000,19.2019,19.2406,18.856,18.856,1020172.2781211,0
+ORC.US,D,20210804,000000,18.8942,18.9718,18.471,18.702,1097630.1933561,0
+ORC.US,D,20210805,000000,18.6249,19.0866,18.6249,18.856,490415.70988938,0
+ORC.US,D,20210806,000000,18.9718,19.1636,18.8942,19.0095,391116.48350031,0
+ORC.US,D,20210809,000000,19.0866,19.1252,18.8942,18.9326,480009.79473216,0
+ORC.US,D,20210810,000000,19.0483,19.1636,18.856,19.1636,371229.53561111,0
+ORC.US,D,20210811,000000,19.0866,19.3941,18.9718,19.3558,496952.64591433,0
+ORC.US,D,20210812,000000,19.4333,19.4717,19.2406,19.3941,441527.80559339,0
+ORC.US,D,20210813,000000,19.3941,19.5353,19.3558,19.4717,419273.21448154,0
+ORC.US,D,20210816,000000,19.5099,19.5099,19.318,19.4717,577216.12306735,0
+ORC.US,D,20210817,000000,19.3558,19.4333,19.2406,19.3558,419810.38545028,0
+ORC.US,D,20210818,000000,19.318,19.4333,19.1636,19.3558,545475.85040506,0
+ORC.US,D,20210819,000000,19.2019,19.3558,18.7789,18.856,1364194.3714729,0
+ORC.US,D,20210820,000000,18.9326,19.5099,18.8172,19.4717,906244.14991975,0
+ORC.US,D,20210823,000000,19.5099,19.7405,19.4717,19.6644,1022432.3011972,0
+ORC.US,D,20210824,000000,19.7405,19.8563,19.6644,19.8179,883456.10689388,0
+ORC.US,D,20210825,000000,19.8179,19.8563,19.6833,19.7023,937335.67997115,0
+ORC.US,D,20210826,000000,19.7405,19.7791,19.5486,19.5864,471180.99122486,0
+ORC.US,D,20210827,000000,19.6255,19.8954,19.6255,19.7023,955287.32475104,0
+ORC.US,D,20210830,000000,19.8777,19.8777,19.2927,19.4884,1182805.1471726,0
+ORC.US,D,20210831,000000,19.5657,19.7408,19.4884,19.5657,541450.20609198,0
+ORC.US,D,20210901,000000,19.6054,19.6828,19.2927,19.5267,947431.05405773,0
+ORC.US,D,20210902,000000,19.5657,19.6828,19.5267,19.6054,576483.23684303,0
+ORC.US,D,20210903,000000,19.5657,19.6828,19.5657,19.6054,550884.9830807,0
+ORC.US,D,20210907,000000,19.6054,19.722,19.5657,19.5657,615173.02816529,0
+ORC.US,D,20210908,000000,19.6054,19.664,19.4884,19.4884,776128.37108896,0
+ORC.US,D,20210909,000000,19.5657,19.722,19.4884,19.6054,1255886.8971854,0
+ORC.US,D,20210910,000000,19.7611,19.7611,19.5657,19.5657,935393.17119326,0
+ORC.US,D,20210913,000000,19.6054,19.7995,19.5657,19.722,1110019.0620115,0
+ORC.US,D,20210914,000000,19.7611,19.7999,19.6432,19.722,728835.94127565,0
+ORC.US,D,20210915,000000,19.6828,19.7611,19.2927,19.5657,2003509.4110296,0
+ORC.US,D,20210916,000000,19.5657,19.6828,19.5657,19.6054,661488.97366897,0
+ORC.US,D,20210917,000000,19.6054,19.6828,19.4884,19.4884,2309006.5136724,0
+ORC.US,D,20210920,000000,19.4884,19.4884,19.1755,19.2927,1574866.7354582,0
+ORC.US,D,20210921,000000,19.4101,19.6432,19.3323,19.3709,993227.26166173,0
+ORC.US,D,20210922,000000,19.4488,19.6054,19.3902,19.4884,883115.81338535,0
+ORC.US,D,20210923,000000,19.5267,19.6432,19.5267,19.6054,540935.11701077,0
+ORC.US,D,20210924,000000,19.5657,19.6432,19.5267,19.6054,675136.74235318,0
+ORC.US,D,20210927,000000,19.6432,19.6828,19.2927,19.5267,3237663.7794119,0
+ORC.US,D,20210928,000000,19.4884,19.5657,19.4488,19.4884,879122.2459194,0
+ORC.US,D,20210929,000000,19.3709,19.4488,19.1372,19.1755,1116327.9734928,0
+ORC.US,D,20210930,000000,19.2156,19.2927,18.9424,19.0591,1044767.0844269,0
+ORC.US,D,20211001,000000,19.1372,19.2927,19.0591,19.2543,659268.00066756,0
+ORC.US,D,20211004,000000,19.2927,19.4054,19.1755,19.2543,748862.12127662,0
+ORC.US,D,20211005,000000,19.2927,19.3709,19.2156,19.2927,472091.69475383,0
+ORC.US,D,20211006,000000,19.1755,19.3709,19.1755,19.3709,541623.60701915,0
+ORC.US,D,20211007,000000,19.3709,19.5657,19.3338,19.4884,778433.25526292,0
+ORC.US,D,20211008,000000,19.4884,19.5657,19.4101,19.5657,483658.65231208,0
+ORC.US,D,20211011,000000,19.5657,19.6828,19.5267,19.5657,666300.26829545,0
+ORC.US,D,20211012,000000,19.6054,19.722,19.5657,19.722,603634.19595851,0
+ORC.US,D,20211013,000000,19.4488,19.6054,19.4101,19.5267,1090671.1446183,0
+ORC.US,D,20211014,000000,19.5657,19.6432,19.4884,19.4884,825787.51436127,0
+ORC.US,D,20211015,000000,19.6432,19.6432,19.4884,19.4884,602833.90186706,0
+ORC.US,D,20211018,000000,19.5267,19.6828,19.2927,19.4488,2517807.0309196,0
+ORC.US,D,20211019,000000,19.4884,19.5657,19.4101,19.4884,1046786.0662679,0
+ORC.US,D,20211020,000000,19.5267,19.6054,19.4884,19.5267,725418.12997133,0
+ORC.US,D,20211021,000000,19.5267,19.6432,19.4884,19.4884,694441.65817586,0
+ORC.US,D,20211022,000000,19.5267,19.5624,19.4488,19.4488,778180.12709982,0
+ORC.US,D,20211025,000000,19.5267,19.6054,19.5267,19.5657,1072120.4995847,0
+ORC.US,D,20211026,000000,19.6054,19.6432,19.5657,19.5657,1203329.9129494,0
+ORC.US,D,20211027,000000,19.5657,19.6432,19.5657,19.5657,1146704.0503889,0
+ORC.US,D,20211028,000000,19.8623,19.882,19.5464,19.5464,1647336.2360848,0
+ORC.US,D,20211029,000000,19.5853,19.7044,19.5464,19.5853,1098433.2767386,0
+ORC.US,D,20211101,000000,19.6651,19.7435,19.5464,19.7044,1769081.5849047,0
+ORC.US,D,20211102,000000,19.7044,19.7044,19.5464,19.5853,1016156.1638858,0
+ORC.US,D,20211103,000000,19.6651,19.7832,19.5853,19.6651,935959.62971807,0
+ORC.US,D,20211104,000000,19.7044,19.8226,19.5464,19.6651,2076736.6690592,0
+ORC.US,D,20211105,000000,19.6651,19.7832,19.6651,19.7435,1262930.0895366,0
+ORC.US,D,20211108,000000,19.7435,19.7832,19.6651,19.7044,656233.7168831,0
+ORC.US,D,20211109,000000,19.7044,19.8226,19.7044,19.7435,1336685.6857799,0
+ORC.US,D,20211110,000000,19.7435,19.7832,19.3881,19.3881,3886609.0787721,0
+ORC.US,D,20211111,000000,19.5065,19.5464,19.3487,19.4278,1059445.0312735,0
+ORC.US,D,20211112,000000,19.4668,19.5464,19.3487,19.4278,1095863.1774736,0
+ORC.US,D,20211115,000000,19.5065,19.5065,19.3487,19.4668,1196069.1558961,0
+ORC.US,D,20211116,000000,19.4278,19.5065,19.3487,19.4278,769180.9443973,0
+ORC.US,D,20211117,000000,19.3487,19.4278,19.1912,19.27,1286107.7035463,0
+ORC.US,D,20211118,000000,19.27,19.4278,19.1912,19.4278,961378.67153019,0
+ORC.US,D,20211119,000000,19.3487,19.3881,19.1912,19.27,963504.34375395,0
+ORC.US,D,20211122,000000,19.3487,19.3881,18.9542,18.9542,1530441.464407,0
+ORC.US,D,20211123,000000,19.0329,19.0719,18.8358,18.9542,1103072.1002016,0
+ORC.US,D,20211124,000000,18.9542,19.1511,18.875,19.1511,697535.44683613,0
+ORC.US,D,20211126,000000,19.0329,19.0329,18.6378,18.9542,1503985.7360866,0
+ORC.US,D,20211129,000000,19.0543,19.2143,18.8135,18.9739,1244017.0691068,0
+ORC.US,D,20211130,000000,18.8135,18.8938,17.9731,18.0933,2034893.8166417,0
+ORC.US,D,20211201,000000,18.4538,18.4538,17.373,17.413,2121673.5425776,0
+ORC.US,D,20211202,000000,17.4527,17.8531,17.373,17.7727,1397809.2801642,0
+ORC.US,D,20211203,000000,17.8536,17.9336,17.2925,17.373,1418817.290616,0
+ORC.US,D,20211206,000000,17.413,17.8928,17.1319,17.6526,1598407.8870685,0
+ORC.US,D,20211207,000000,17.6526,17.9731,17.6526,17.8928,983092.14017765,0
+ORC.US,D,20211208,000000,17.9336,18.3337,17.8131,18.2131,692716.24921832,0
+ORC.US,D,20211209,000000,18.2131,18.2932,18.0933,18.2131,777339.620729,0
+ORC.US,D,20211210,000000,18.6137,18.7339,18.2532,18.2932,1084624.6589369,0
+ORC.US,D,20211213,000000,18.4933,18.5256,17.6526,17.9731,1480588.6978474,0
+ORC.US,D,20211214,000000,17.8928,18.2532,17.7727,17.8131,801254.30489957,0
+ORC.US,D,20211215,000000,17.8928,18.0137,17.493,17.9731,962149.67806559,0
+ORC.US,D,20211216,000000,18.0137,18.2131,17.8536,17.9336,1082093.1448649,0
+ORC.US,D,20211217,000000,17.8536,17.9731,17.413,17.493,4414751.8096884,0
+ORC.US,D,20211220,000000,17.413,17.413,16.6925,17.1725,1214665.8242321,0
+ORC.US,D,20211221,000000,17.413,17.9336,17.2525,17.8928,1271392.1012704,0
+ORC.US,D,20211222,000000,17.9336,18.2532,17.7727,18.2131,819514.63122271,0
+ORC.US,D,20211223,000000,18.2932,18.6137,18.033,18.6137,838328.16693813,0
+ORC.US,D,20211227,000000,18.8135,18.8135,18.3135,18.6938,937130.66707871,0
+ORC.US,D,20211228,000000,18.7339,19.0543,18.6137,18.8135,1127417.0325172,0
+ORC.US,D,20211229,000000,18.8135,19.0134,18.6137,18.8539,1179627.6797807,0
+ORC.US,D,20211230,000000,18.8336,18.9962,18.6714,18.6714,804517.54299132,0
+ORC.US,D,20211231,000000,18.5493,18.7114,18.2653,18.2653,909040.87908279,0
+ORC.US,D,20220103,000000,18.3871,18.991,18.3871,18.8745,980764.24435252,0
+ORC.US,D,20220104,000000,18.9962,19.1176,18.7927,18.8336,772212.20644976,0
+ORC.US,D,20220105,000000,18.9751,19.0362,18.5092,18.5493,839139.85063471,0
+ORC.US,D,20220106,000000,18.6714,18.8336,18.5117,18.7118,530735.84183245,0
+ORC.US,D,20220107,000000,18.7523,18.8745,18.6302,18.7927,549670.4792678,0
+ORC.US,D,20220110,000000,18.6714,18.7927,18.5493,18.7118,744136.13246818,0
+ORC.US,D,20220111,000000,18.732,18.8745,18.6302,18.7927,596178.18853139,0
+ORC.US,D,20220112,000000,18.8745,18.9553,18.6714,18.7523,510755.68513387,0
+ORC.US,D,20220113,000000,18.7523,18.8336,18.5493,18.59,846273.92738609,0
+ORC.US,D,20220114,000000,17.3318,17.413,16.8852,17.1282,3661986.0755825,0
+ORC.US,D,20220118,000000,17.0473,17.0473,16.6416,16.6821,1981458.6706056,0
+ORC.US,D,20220119,000000,16.8043,16.8043,16.3981,16.3981,1345984.2523888,0
+ORC.US,D,20220120,000000,16.3981,16.6013,16.2356,16.2356,1189833.6957457,0
+ORC.US,D,20220121,000000,16.1141,16.1141,15.505,15.708,2193922.2243292,0
+ORC.US,D,20220124,000000,15.4238,15.708,14.734,15.708,2649099.4256931,0
+ORC.US,D,20220125,000000,15.708,16.3577,15.505,16.033,1789418.0735354,0
+ORC.US,D,20220126,000000,16.3172,16.5194,15.9116,16.033,1242010.6390758,0
+ORC.US,D,20220127,000000,16.1547,16.3111,15.7488,15.8707,1272054.7903365,0
+ORC.US,D,20220128,000000,15.7674,16.0143,15.4793,16.0143,1054780.4068683,0
+ORC.US,D,20220131,000000,15.9322,16.5909,15.891,16.5909,1033748.9198835,0
+ORC.US,D,20220201,000000,16.4674,16.5501,16.1378,16.4261,853553.74459498,0
+ORC.US,D,20220202,000000,16.4674,16.4962,16.0557,16.1791,672714.01063222,0
+ORC.US,D,20220203,000000,16.1378,16.2204,15.891,15.891,994796.00543844,0
+ORC.US,D,20220204,000000,15.891,16.0557,15.6026,15.891,954132.09337303,0
+ORC.US,D,20220207,000000,15.9322,16.5087,15.7261,16.4674,1794621.4959959,0
+ORC.US,D,20220208,000000,16.5501,16.7555,16.3852,16.4261,1336284.027868,0
+ORC.US,D,20220209,000000,16.5909,16.5909,16.3852,16.4261,857415.75049958,0
+ORC.US,D,20220210,000000,16.3027,16.7143,16.097,16.097,1447927.2618147,0
+ORC.US,D,20220211,000000,16.097,16.3852,15.9322,16.097,861812.13808185,0
+ORC.US,D,20220214,000000,16.0557,16.0764,15.644,15.6853,1049764.0993494,0
+ORC.US,D,20220215,000000,15.891,16.0557,15.8089,15.9734,699943.06989721,0
+ORC.US,D,20220216,000000,15.9734,16.0557,15.891,15.9734,580528.63863439,0
+ORC.US,D,20220217,000000,16.0143,16.0557,15.644,15.6853,916466.43674924,0
+ORC.US,D,20220218,000000,15.7261,15.8084,15.5205,15.644,676559.28079051,0
+ORC.US,D,20220222,000000,15.5205,15.5617,14.9031,15.0262,1434081.4534658,0
+ORC.US,D,20220223,000000,15.2736,15.3145,14.6562,14.6562,1302594.2732002,0
+ORC.US,D,20220224,000000,14.0797,15.0262,13.7914,15.0262,1935618.9965494,0
+ORC.US,D,20220225,000000,14.7547,15.0055,14.0862,14.1696,2235021.4982399,0
+ORC.US,D,20220228,000000,14.0022,14.1696,13.5007,13.7514,2365628.424737,0
+ORC.US,D,20220301,000000,13.5845,13.7101,12.9158,13.2081,2518750.5086187,0
+ORC.US,D,20220302,000000,13.3337,13.5007,13.0201,13.4172,1199918.145109,0
+ORC.US,D,20220303,000000,13.3755,13.4172,13.1667,13.4172,814335.38261806,0
+ORC.US,D,20220304,000000,13.2081,13.3751,13.1667,13.292,821907.14562391,0
+ORC.US,D,20220307,000000,13.292,13.8354,13.2081,13.6681,1014894.9394477,0
+ORC.US,D,20220308,000000,13.6681,14.3787,13.5007,14.1279,1313642.4226226,0
+ORC.US,D,20220309,000000,14.3787,14.7129,14.254,14.5044,789641.09159802,0
+ORC.US,D,20220310,000000,14.4621,14.5456,14.1489,14.5456,793575.38662907,0
+ORC.US,D,20220311,000000,14.5877,14.6295,14.2741,14.3787,692746.00165624,0
+ORC.US,D,20220314,000000,14.4621,14.5044,14.0862,14.2536,586223.67364303,0
+ORC.US,D,20220315,000000,14.2948,14.3995,14.1696,14.2948,441700.74163871,0
+ORC.US,D,20220316,000000,14.3787,14.6295,14.1279,14.2948,1580446.47977,0
+ORC.US,D,20220317,000000,13.3337,14.0862,13.292,13.7514,1753613.3389263,0
+ORC.US,D,20220318,000000,13.7101,13.9188,13.5007,13.5845,1337440.6538916,0
+ORC.US,D,20220321,000000,13.6681,13.6681,13.292,13.3337,1040684.7245291,0
+ORC.US,D,20220322,000000,13.3337,13.7514,13.2081,13.7514,758735.04940166,0
+ORC.US,D,20220323,000000,13.6681,13.7514,13.5428,13.5428,480537.20318221,0
+ORC.US,D,20220324,000000,13.5845,13.6263,13.3755,13.6263,454942.66847462,0
+ORC.US,D,20220325,000000,13.6263,14.0022,13.6263,14.0022,662658.61638408,0
+ORC.US,D,20220328,000000,14.0022,14.1279,13.8771,14.044,748239.41204891,0
+ORC.US,D,20220329,000000,14.1279,14.337,14.0981,14.337,823986.56210434,0
+ORC.US,D,20220330,000000,14.2732,14.4002,13.9343,13.9343,637908.77198389,0
+ORC.US,D,20220331,000000,13.9768,14.0191,13.7226,13.7653,542397.86772745,0
+ORC.US,D,20220401,000000,13.8499,13.9768,13.6379,13.9343,440155.0095132,0
+ORC.US,D,20220404,000000,13.8921,13.9768,13.5958,13.8074,467067.48424359,0
+ORC.US,D,20220405,000000,13.7653,13.9558,13.384,13.384,612612.92385996,0
+ORC.US,D,20220406,000000,13.3415,13.384,13.0029,13.0029,926248.24803322,0
+ORC.US,D,20220407,000000,13.0451,13.0876,12.6637,12.7908,865010.75759754,0
+ORC.US,D,20220408,000000,12.8334,13.0876,12.6218,12.9604,617326.36085867,0
+ORC.US,D,20220411,000000,12.8334,13.1298,12.7908,12.8756,405102.22128385,0
+ORC.US,D,20220412,000000,12.8334,13.0451,12.7061,12.7908,681575.58830943,0
+ORC.US,D,20220413,000000,12.7908,12.9182,12.7486,12.9182,392101.33568316,0
+ORC.US,D,20220414,000000,12.9182,13.2145,12.9182,13.0029,573884.54734479,0
+ORC.US,D,20220418,000000,13.0451,13.0661,12.7908,12.8756,781541.22281935,0
+ORC.US,D,20220419,000000,12.9604,13.0029,12.3675,12.3675,1179515.8756977,0
+ORC.US,D,20220420,000000,12.4522,12.7061,12.1132,12.6218,1299681.7884585,0
+ORC.US,D,20220421,000000,12.6637,12.9182,12.5369,12.5369,546880.49089146,0
+ORC.US,D,20220422,000000,12.5369,12.579,12.2405,12.3247,726210.52107147,0
+ORC.US,D,20220425,000000,12.2405,12.4943,12.0711,12.4943,774537.77786568,0
+ORC.US,D,20220426,000000,12.5369,12.5369,12.1132,12.1132,864548.66504634,0
+ORC.US,D,20220427,000000,12.198,12.4096,11.9863,12.2827,666731.44620414,0
+ORC.US,D,20220428,000000,12.3472,12.5193,12.0461,12.3472,709022.44471752,0
+ORC.US,D,20220429,000000,11.2287,12.2612,11.2287,11.96,1553779.6950933,0
+ORC.US,D,20220502,000000,11.874,12.5623,11.8309,12.5623,1038253.1600532,0
+ORC.US,D,20220503,000000,12.5193,12.8205,12.5193,12.7774,768631.22161882,0
+ORC.US,D,20220504,000000,12.7774,12.9926,12.5838,12.9926,556281.56394659,0
+ORC.US,D,20220505,000000,12.9496,12.9711,12.6483,12.8635,518245.39649455,0
+ORC.US,D,20220506,000000,12.7774,13.0786,12.6506,12.9496,551295.00886556,0
+ORC.US,D,20220509,000000,12.6913,12.8635,12.5623,12.6054,675231.11336715,0
+ORC.US,D,20220510,000000,12.6913,12.9066,12.2827,12.5623,730640.38014639,0
+ORC.US,D,20220511,000000,12.4764,12.6483,12.2612,12.3472,698632.10310203,0
+ORC.US,D,20220512,000000,12.0891,12.3903,11.96,12.3042,877123.95132044,0
+ORC.US,D,20220513,000000,12.4764,12.7345,12.3536,12.6913,829762.48655354,0
+ORC.US,D,20220516,000000,12.6913,12.9496,12.6483,12.7345,634219.70212463,0
+ORC.US,D,20220517,000000,12.8635,12.9066,12.627,12.7345,519214.21025382,0
+ORC.US,D,20220518,000000,12.7345,12.8205,12.6054,12.6913,389039.62387001,0
+ORC.US,D,20220519,000000,12.5623,12.8205,12.5193,12.5623,563605.08004867,0
+ORC.US,D,20220520,000000,12.6913,12.7345,12.3903,12.6483,577472.73784429,0
+ORC.US,D,20220523,000000,12.7129,13.0171,12.6054,12.9926,732820.21110476,0
+ORC.US,D,20220524,000000,12.9496,13.2936,12.8635,13.2507,636686.36517966,0
+ORC.US,D,20220525,000000,13.2507,13.5088,13.1646,13.3797,561487.31081626,0
+ORC.US,D,20220526,000000,13.4227,13.681,13.3397,13.6379,857045.47211221,0
+ORC.US,D,20220527,000000,13.7906,14.0305,13.3106,13.3106,814637.60274366,0
+ORC.US,D,20220531,000000,13.3542,13.6596,13.2014,13.616,620787.05311341,0
+ORC.US,D,20220601,000000,13.6596,13.8124,13.3542,13.6596,515615.55624661,0
+ORC.US,D,20220602,000000,13.616,13.747,13.4851,13.747,297337.39975795,0
+ORC.US,D,20220603,000000,13.7906,13.7906,13.616,13.747,233591.21038984,0
+ORC.US,D,20220606,000000,13.7034,13.8779,13.6596,13.7906,378343.88568076,0
+ORC.US,D,20220607,000000,13.747,13.9216,13.6596,13.9216,400923.9263453,0
+ORC.US,D,20220608,000000,13.8342,13.9652,13.6596,13.7034,418374.6393092,0
+ORC.US,D,20220609,000000,13.8342,13.9216,13.6596,13.747,489740.92216329,0
+ORC.US,D,20220610,000000,13.7034,13.7034,13.3106,13.4415,472790.65376933,0
+ORC.US,D,20220613,000000,13.2669,13.2669,12.0886,12.0886,972487.30655299,0
+ORC.US,D,20220614,000000,12.3069,12.3073,11.7831,11.8268,623210.90964309,0
+ORC.US,D,20220615,000000,11.9577,12.0233,11.1721,11.6086,1205668.1248985,0
+ORC.US,D,20220616,000000,11.5213,11.6086,10.8229,10.8229,1206967.5851348,0
+ORC.US,D,20220617,000000,10.8666,11.5649,10.6484,11.4776,1002797.8868037,0
+ORC.US,D,20220621,000000,11.7394,12.1322,11.6303,11.9139,1000807.7947295,0
+ORC.US,D,20220622,000000,11.8268,12.3063,11.7831,12.1759,739927.69023542,0
+ORC.US,D,20220623,000000,12.0886,12.5687,12.0886,12.4377,669554.96400004,0
+ORC.US,D,20220624,000000,12.5687,13.136,12.5249,12.6996,1905005.2693424,0
+ORC.US,D,20220627,000000,12.9178,13.0924,12.6559,12.7868,759901.47790613,0
+ORC.US,D,20220628,000000,12.9614,13.0924,12.6559,12.6996,744154.65954944,0
+ORC.US,D,20220629,000000,12.6331,12.6774,12.3228,12.4114,459189.33842261,0
+ORC.US,D,20220630,000000,12.2342,12.7218,12.1898,12.6331,478679.64034053,0
+ORC.US,D,20220701,000000,12.5443,12.9877,12.5,12.9877,677175.53111194,0
+ORC.US,D,20220705,000000,12.8547,13.0764,12.5889,13.0321,517806.20599477,0
+ORC.US,D,20220706,000000,13.0764,13.2093,12.7661,12.8104,431045.32801488,0
+ORC.US,D,20220707,000000,12.9434,13.1206,12.899,12.9877,480905.84006881,0
+ORC.US,D,20220708,000000,13.0321,13.0321,12.5443,12.7218,645007.30599472,0
+ORC.US,D,20220711,000000,12.5889,12.6331,12.4114,12.5,405490.72989752,0
+ORC.US,D,20220712,000000,12.5889,12.8547,12.4169,12.7218,334848.3681506,0
+ORC.US,D,20220713,000000,12.5889,12.9877,12.4779,12.9434,509414.41662581,0
+ORC.US,D,20220714,000000,12.7661,12.8104,12.4114,12.5443,412893.04703216,0
+ORC.US,D,20220715,000000,12.7661,12.9656,12.2785,12.899,657475.42317992,0
+ORC.US,D,20220718,000000,13.0321,13.0321,12.5,12.7661,431086.16122839,0
+ORC.US,D,20220719,000000,12.8104,13.2536,12.8104,13.1206,664576.11596954,0
+ORC.US,D,20220720,000000,13.2093,13.3867,13.0764,13.3423,447781.08000552,0
+ORC.US,D,20220721,000000,13.3423,13.6526,13.2536,13.6526,716572.36300803,0
+ORC.US,D,20220722,000000,13.697,13.697,13.3867,13.6083,339727.14757135,0
+ORC.US,D,20220725,000000,13.6083,13.8743,13.431,13.7856,545081.66462363,0
+ORC.US,D,20220726,000000,13.6526,13.8078,13.4752,13.7856,503336.35895661,0
+ORC.US,D,20220727,000000,13.8298,14.2288,13.7856,14.1846,874514.78163135,0
+ORC.US,D,20220728,000000,14.0721,14.7015,13.9821,14.6116,621331.99448008,0
+ORC.US,D,20220729,000000,14.3868,14.6566,14.207,14.4767,453936.64428184,0
+ORC.US,D,20220801,000000,14.3868,14.7465,14.1396,14.6566,437946.70508459,0
+ORC.US,D,20220802,000000,14.5218,14.6116,14.207,14.4318,580989.81094765,0
+ORC.US,D,20220803,000000,14.5666,14.6116,14.2969,14.4767,351055.55738153,0
+ORC.US,D,20220804,000000,14.6116,14.6116,14.1171,14.252,485006.80281216,0
+ORC.US,D,20220805,000000,13.9372,14.3868,13.7799,14.207,475652.92526482,0
+ORC.US,D,20220808,000000,13.9372,14.2969,13.9372,14.252,477706.13408298,0
+ORC.US,D,20220809,000000,14.2969,14.3418,13.9372,14.207,325514.67173725,0
+ORC.US,D,20220810,000000,14.2969,14.5218,14.1621,14.4318,432884.30310196,0
+ORC.US,D,20220811,000000,14.5218,14.7465,14.4767,14.6566,417849.9034002,0
+ORC.US,D,20220812,000000,14.6566,14.7465,14.5666,14.7465,315045.33083565,0
+ORC.US,D,20220815,000000,14.5666,14.7015,14.5666,14.6566,418444.89133093,0
+ORC.US,D,20220816,000000,14.6566,14.7015,14.4767,14.6116,459368.93969581,0
+ORC.US,D,20220817,000000,14.5666,14.5666,14.2969,14.4318,395956.12695228,0
+ORC.US,D,20220818,000000,13.3978,13.8025,13.2629,13.2629,3334602.6289827,0
+ORC.US,D,20220819,000000,13.128,13.218,12.6784,12.9481,1823007.4317109,0
+ORC.US,D,20220822,000000,12.6784,12.7908,12.4087,12.4087,1022214.1766481,0
+ORC.US,D,20220823,000000,12.4987,12.9481,12.4087,12.9032,794885.41415508,0
+ORC.US,D,20220824,000000,12.9032,13.0381,12.8357,12.9032,434197.28020668,0
+ORC.US,D,20220825,000000,12.9481,13.218,12.8583,12.9032,663069.00766247,0
+ORC.US,D,20220826,000000,12.8583,12.9931,12.8134,12.9931,674195.17075453,0
+ORC.US,D,20220829,000000,12.8583,12.9931,12.7234,12.7234,755970.08952944,0
+ORC.US,D,20220830,000000,13.3429,13.3429,12.8663,12.8663,655722.82741692,0
+ORC.US,D,20220831,000000,12.9616,13.1522,12.8759,12.8854,2418240.2387341,0
+ORC.US,D,20220901,000000,12.7424,12.7424,12.0181,12.4184,3298657.9700874,0
+ORC.US,D,20220902,000000,12.2564,12.5995,12.2564,12.2945,2236333.7716848,0
+ORC.US,D,20220906,000000,12.0562,12.3421,11.9514,12.0658,3093875.7428368,0
+ORC.US,D,20220907,000000,12.0467,12.0848,11.8847,12.0467,1415300.4729579,0
+ORC.US,D,20220908,000000,11.98,11.9895,11.7989,11.9323,1163735.3120266,0
+ORC.US,D,20220909,000000,11.9609,12.1516,11.9609,12.1134,846284.56214352,0
+ORC.US,D,20220912,000000,12.1896,12.2468,11.9991,12.0848,980425.99700987,0
+ORC.US,D,20220913,000000,11.9228,12.0276,11.837,11.8847,1040270.0013714,0
+ORC.US,D,20220914,000000,11.8466,11.9133,11.7417,11.8751,893575.33308381,0
+ORC.US,D,20220915,000000,11.8466,12.0372,11.5797,11.5892,905559.87271417,0
+ORC.US,D,20220916,000000,11.513,11.5225,11.3035,11.5034,957909.08049197,0
+ORC.US,D,20220919,000000,11.37,11.4463,11.1889,11.2652,1153747.4961677,0
+ORC.US,D,20220920,000000,11.208,11.2367,10.9649,10.9793,948971.56442023,0
+ORC.US,D,20220921,000000,10.9793,11.1651,10.8172,10.8172,863872.09963994,0
+ORC.US,D,20220922,000000,10.8268,10.8935,10.0787,10.2741,1346799.102418,0
+ORC.US,D,20220923,000000,10.1501,10.174,9.60209,9.74032,1426269.3380687,0
+ORC.US,D,20220926,000000,9.59732,9.75933,8.67762,8.86347,1989955.0561567,0
+ORC.US,D,20220927,000000,8.93018,9.19704,8.59166,8.71098,1272808.0530698,0
+ORC.US,D,20220928,000000,8.73004,9.03502,8.57278,9.00643,1552880.3018331,0
+ORC.US,D,20220929,000000,8.85131,8.86585,7.85333,7.96909,1961765.6703549,0
+ORC.US,D,20220930,000000,7.9497,8.29387,7.93031,7.9497,1265304.6326917,0
+ORC.US,D,20221003,000000,8.05634,8.21146,7.70733,8.07573,2445788.1539989,0
+ORC.US,D,20221004,000000,8.21146,9.01613,8.20177,9.00643,2369176.6352973,0
+ORC.US,D,20221005,000000,8.8901,8.8901,8.15329,8.53139,1888715.8709063,0
+ORC.US,D,20221006,000000,8.52169,8.81254,8.20177,8.22115,2277597.2312554,0
+ORC.US,D,20221007,000000,8.16298,8.43444,8.11936,8.28902,2528142.9836767,0
+ORC.US,D,20221010,000000,8.25993,8.5023,7.93031,7.93031,1837512.9332527,0
+ORC.US,D,20221011,000000,7.94,9.01603,7.88184,8.96765,2950366.0796566,0
+ORC.US,D,20221012,000000,8.91918,8.97249,8.40051,8.76406,2055388.4470699,0
+ORC.US,D,20221013,000000,8.61864,9.39421,8.57016,9.29728,3334835.7767433,0
+ORC.US,D,20221014,000000,9.30697,9.49224,9.07429,9.09369,1666509.1496917,0
+ORC.US,D,20221017,000000,9.26818,9.37483,9.04521,9.27788,965614.78757173,0
+ORC.US,D,20221018,000000,9.50087,9.73354,9.26818,9.36513,1091121.8109791,0
+ORC.US,D,20221019,000000,9.35544,9.433,9.11307,9.30697,967799.47375123,0
+ORC.US,D,20221020,000000,9.36513,9.46208,9.18093,9.22941,1054060.5388217,0
+ORC.US,D,20221021,000000,9.31666,9.46693,9.15185,9.35544,1319636.0657101,0
+ORC.US,D,20221024,000000,9.40392,9.47177,9.12277,9.21972,900033.97425425,0
+ORC.US,D,20221025,000000,9.21002,9.80139,9.02582,9.68506,1382445.277628,0
+ORC.US,D,20221026,000000,9.70446,9.92739,9.52995,9.7917,937100.40383892,0
+ORC.US,D,20221027,000000,10.0535,10.2668,9.72384,9.75292,1452122.1196606,0
+ORC.US,D,20221028,000000,9.73322,10.0485,9.33079,9.9401,1261920.1894429,0
+ORC.US,D,20221031,000000,9.95981,10.147,9.79233,9.9204,981059.70310945,0
+ORC.US,D,20221101,000000,10.0485,10.1371,9.77263,9.96966,1090959.3817145,0
+ORC.US,D,20221102,000000,9.9204,10.2455,9.73322,9.84159,1017675.6729492,0
+ORC.US,D,20221103,000000,9.70367,9.72337,9.33916,9.56575,1046766.8539105,0
+ORC.US,D,20221104,000000,9.74307,10.1568,9.68396,10.1273,828715.46465529,0
+ORC.US,D,20221107,000000,10.1962,10.2948,10.0288,10.1962,694743.16116813,0
+ORC.US,D,20221108,000000,10.3243,10.408,10.1027,10.2849,1038754.8265778,0
+ORC.US,D,20221109,000000,10.2751,10.3046,10.0485,10.0879,832723.00094181,0
+ORC.US,D,20221110,000000,10.4031,10.5706,10.3539,10.5213,4691767.2780357,0
+ORC.US,D,20221111,000000,10.5903,10.7331,10.3933,10.61,2482354.0546633,0
+ORC.US,D,20221114,000000,10.5607,10.6199,10.3539,10.3834,717494.15174304,0
+ORC.US,D,20221115,000000,10.5115,10.6691,10.3933,10.4721,1198972.0263892,0
+ORC.US,D,20221116,000000,10.3539,10.4327,10.2061,10.3342,628767.01413708,0
+ORC.US,D,20221117,000000,10.1667,10.2849,10.0288,10.1174,541397.03864234,0
+ORC.US,D,20221118,000000,10.2258,10.3145,10.1076,10.1765,473415.0933078,0
+ORC.US,D,20221121,000000,10.1962,10.3933,10.1273,10.3145,638227.56079117,0
+ORC.US,D,20221122,000000,10.413,10.4869,10.3046,10.413,569134.10273279,0
+ORC.US,D,20221123,000000,10.413,10.6543,10.3342,10.5903,825772.74740742,0
+ORC.US,D,20221125,000000,10.6396,10.7775,10.61,10.7479,392444.18284604,0
+ORC.US,D,20221128,000000,10.7578,10.7873,10.5509,10.61,1011295.8944384,0
+ORC.US,D,20221129,000000,10.61,10.72,10.41,10.69,1110275,0
+ORC.US,D,20221130,000000,10.66,10.86,10.55,10.86,794558,0
+ORC.US,D,20221201,000000,10.87,11.1791,10.87,10.97,901468,0
+ORC.US,D,20221202,000000,10.94,10.98,10.74,10.91,730863,0
+ORC.US,D,20221205,000000,10.87,10.93,10.595,10.7,682618,0
+ORC.US,D,20221206,000000,10.67,10.67,10.3575,10.49,613426,0
+ORC.US,D,20221207,000000,10.47,10.6399,10.41,10.63,582113,0
+ORC.US,D,20221208,000000,10.68,10.785,10.55,10.56,770340,0
+ORC.US,D,20221209,000000,10.56,10.6871,10.385,10.54,698412,0
+ORC.US,D,20221212,000000,10.57,10.62,10.44,10.53,538036,0
+ORC.US,D,20221213,000000,10.82,11.08,10.62,10.66,1086128,0
+ORC.US,D,20221214,000000,10.66,10.75,10.48,10.68,977541,0
+ORC.US,D,20221215,000000,10.55,10.815,10.53,10.76,973774,0
+ORC.US,D,20221216,000000,10.62,10.8,10.55,10.69,3253138,0
+ORC.US,D,20221219,000000,10.69,10.98,10.62,10.86,1003546,0
+ORC.US,D,20221220,000000,10.84,10.975,10.475,10.83,974969,0
+ORC.US,D,20221221,000000,10.9,11.12,10.9,10.95,791159,0
+ORC.US,D,20221222,000000,10.89,11.06,10.8,11.02,554739,0
+ORC.US,D,20221223,000000,11.02,11.11,10.995,11.1,498422,0
+ORC.US,D,20221227,000000,11.03,11.1,10.869,11,727095,0
+ORC.US,D,20221228,000000,11,11.01,10.495,10.56,817183,0
+ORC.US,D,20221229,000000,10.5,10.76,10.4,10.72,906309,0
+ORC.US,D,20221230,000000,10.59,10.73,10.385,10.5,845609,0
+ORC.US,D,20230103,000000,10.59,10.82,10.51,10.68,564320,0
+ORC.US,D,20230104,000000,10.75,11.02,10.75,10.91,602550,0
+ORC.US,D,20230105,000000,10.85,10.945,10.75,10.93,364508,0
+ORC.US,D,20230106,000000,10.99,11.117,10.91,11.05,526148,0
+ORC.US,D,20230109,000000,11.14,11.34,11.14,11.26,624359,0
+ORC.US,D,20230110,000000,11.26,11.51,11.23,11.51,318525,0
+ORC.US,D,20230111,000000,11.64,11.88,11.64,11.78,599922,0
+ORC.US,D,20230112,000000,11.88,12.04,11.86,11.93,1669675,0
+ORC.US,D,20230113,000000,11.82,12.01,11.7847,12.01,529955,0
+ORC.US,D,20230117,000000,12.03,12.14,11.97,11.98,726344,0
+ORC.US,D,20230118,000000,12.07,12.14,11.89,11.96,651270,0
+ORC.US,D,20230119,000000,11.81,12.1,11.81,12.05,496123,0
+ORC.US,D,20230120,000000,12.05,12.105,11.97,12.1,871534,0
+ORC.US,D,20230123,000000,12.12,12.15,11.96,12,897939,0
+ORC.US,D,20230124,000000,12.06,12.16,11.95,12.01,488308,0
+ORC.US,D,20230125,000000,11.95,12.1,11.92,12.03,2186646,0
+ORC.US,D,20230126,000000,12.1,12.2642,12.005,12.2,1020934,0
+ORC.US,D,20230127,000000,12.24,12.42,12.1465,12.4,1483434,0
+ORC.US,D,20230130,000000,12.24,12.24,11.85,11.86,1006118,0
+ORC.US,D,20230131,000000,11.94,12.19,11.92,12.19,767163,0
+ORC.US,D,20230201,000000,12.2,12.56,12.11,12.47,821168,0
+ORC.US,D,20230202,000000,12.54,12.66,12.47,12.53,627586,0
+ORC.US,D,20230203,000000,12.41,12.54,12.35,12.42,652853,0
+ORC.US,D,20230206,000000,12.39,12.39,11.95,11.99,804244,0
+ORC.US,D,20230207,000000,12,12.1299,11.8655,12.09,495300,0
+ORC.US,D,20230208,000000,12.14,12.14,11.9699,12.08,388222,0
+ORC.US,D,20230209,000000,12.2,12.22,11.63,11.65,834183,0
+ORC.US,D,20230210,000000,11.65,11.775,11.6,11.65,448836,0
+ORC.US,D,20230213,000000,11.64,11.7414,11.62,11.73,322361,0
+ORC.US,D,20230214,000000,11.68,11.76,11.4503,11.65,480911,0
+ORC.US,D,20230215,000000,11.58,11.6,11.45,11.6,507718,0
+ORC.US,D,20230216,000000,11.58,11.7727,11.4099,11.66,629255,0
+ORC.US,D,20230217,000000,11.66,11.74,11.55,11.71,517783,0
+ORC.US,D,20230221,000000,11.66,11.7,11.3098,11.32,929649,0
+ORC.US,D,20230222,000000,11.37,11.56,11.36,11.43,621964,0
+ORC.US,D,20230223,000000,11.53,11.59,11.3525,11.45,614741,0
+ORC.US,D,20230224,000000,11.71,11.81,11.45,11.62,1495796,0
+ORC.US,D,20230227,000000,11.5,11.5496,11.32,11.37,954591,0
+ORC.US,D,20230228,000000,11.35,11.435,11.29,11.36,676744,0
+ORC.US,D,20230301,000000,11.33,11.355,10.82,10.89,898927,0
+ORC.US,D,20230302,000000,10.84,10.935,10.765,10.89,727776,0
+ORC.US,D,20230303,000000,10.96,11.02,10.83,10.96,515044,0
+ORC.US,D,20230306,000000,11,11.12,10.93,11.09,614498,0
+ORC.US,D,20230307,000000,11.1,11.148,10.75,10.87,579370,0
+ORC.US,D,20230308,000000,10.87,10.9,10.73,10.83,518630,0
+ORC.US,D,20230309,000000,10.83,10.88,10.43,10.47,648605,0
+ORC.US,D,20230310,000000,10.47,10.57,10.04,10.07,780442,0
+ORC.US,D,20230313,000000,9.8,9.96,9.6517,9.81,1573670,0
+ORC.US,D,20230314,000000,10,10.405,10,10.15,791917,0
+ORC.US,D,20230315,000000,9.97,10.115,9.835,10.04,741172,0
+ORC.US,D,20230316,000000,10.03,10.32,9.8325,10.25,803249,0
+ORC.US,D,20230317,000000,10.22,10.27,9.86,9.97,1605164,0
+ORC.US,D,20230320,000000,10.02,10.18,9.98,10.08,679950,0
+ORC.US,D,20230321,000000,10.25,10.37,10.215,10.24,449662,0
+ORC.US,D,20230322,000000,10.21,10.36,10.06,10.08,611761,0
+ORC.US,D,20230323,000000,10.17,10.4,9.96,10.08,794710,0
+ORC.US,D,20230324,000000,10.08,10.455,10.01,10.41,832197,0
+ORC.US,D,20230327,000000,10.535,10.62,10.4,10.56,613866,0
+ORC.US,D,20230328,000000,10.59,10.6,10.365,10.4,679277,0
+ORC.US,D,20230329,000000,10.53,10.61,10.44,10.56,761155,0
+ORC.US,D,20230330,000000,10.5,10.52,10.375,10.51,547085,0
+ORC.US,D,20230331,000000,10.54,10.73,10.48,10.73,773418,0
+ORC.US,D,20230403,000000,10.68,10.735,10.485,10.64,683188,0
+ORC.US,D,20230404,000000,10.71,10.795,10.62,10.78,433215,0
+ORC.US,D,20230405,000000,10.74,11.1021,10.72,11,647751,0
+ORC.US,D,20230406,000000,11.02,11.08,10.99,11.05,660215,0
+ORC.US,D,20230410,000000,11.03,11.07,10.57,10.94,866684,0
+ORC.US,D,20230411,000000,11,11.07,10.88,10.95,571997,0
+ORC.US,D,20230412,000000,11.06,11.0956,10.905,10.99,417402,0
+ORC.US,D,20230413,000000,11,11.08,10.83,11.06,479806,0
+ORC.US,D,20230414,000000,11.12,11.12,10.84,10.97,576254,0
+ORC.US,D,20230417,000000,10.97,11.12,10.84,11.08,525559,0
+ORC.US,D,20230418,000000,11.09,11.09,10.88,10.93,454430,0
+ORC.US,D,20230419,000000,10.88,11.085,10.85,11.03,536582,0
+ORC.US,D,20230420,000000,10.94,11.07,10.85,11.02,521392,0
+ORC.US,D,20230421,000000,11,11.02,10.83,11,458154,0
+ORC.US,D,20230424,000000,11,11.082,10.76,11.01,799634,0
+ORC.US,D,20230425,000000,10.96,11.01,10.8015,10.86,602975,0
+ORC.US,D,20230426,000000,10.88,11.1,10.8,10.9,927741,0
+ORC.US,D,20230427,000000,10.85,10.86,10.6,10.67,753024,0
+ORC.US,D,20230428,000000,10.69,10.92,10.59,10.7,785010,0
+ORC.US,D,20230501,000000,10.68,10.695,10.02,10.03,1253852,0
+ORC.US,D,20230502,000000,10.01,10.05,9.37,9.5,1637387,0
+ORC.US,D,20230503,000000,9.51,9.94,9.5,9.74,862883,0
+ORC.US,D,20230504,000000,9.67,9.755,9.56,9.56,685358,0
+ORC.US,D,20230505,000000,9.77,9.91,9.68,9.82,584462,0
+ORC.US,D,20230508,000000,9.85,9.9343,9.755,9.88,451439,0
+ORC.US,D,20230509,000000,9.86,9.965,9.78,9.92,360261,0
+ORC.US,D,20230510,000000,10.03,10.08,9.8501,9.98,597780,0
+ORC.US,D,20230511,000000,9.93,10.06,9.88,10.06,478641,0
+ORC.US,D,20230512,000000,10.09,10.0986,9.925,9.97,501607,0
+ORC.US,D,20230515,000000,10,10.15,9.98,10.1,521526,0
+ORC.US,D,20230516,000000,10.08,10.08,9.9,9.9,483013,0
+ORC.US,D,20230517,000000,9.91,10.02,9.845,9.98,517517,0
+ORC.US,D,20230518,000000,9.98,10.09,9.94,10.07,413166,0
+ORC.US,D,20230519,000000,10.1,10.12,9.93,10.01,450566,0
+ORC.US,D,20230522,000000,10.09,10.15,9.99,10.1,989076,0
+ORC.US,D,20230523,000000,10.12,10.21,10.035,10.07,747176,0
+ORC.US,D,20230524,000000,10.05,10.05,9.8,9.9,719594,0
+ORC.US,D,20230525,000000,9.91,9.94,9.5199,9.64,1225306,0
+ORC.US,D,20230526,000000,9.67,10.09,9.6,10.08,1206793,0
+ORC.US,D,20230530,000000,10,10.18,9.95,10.13,2849202,0
+ORC.US,D,20230531,000000,10.08,10.15,9.945,9.97,861737,0
+ORC.US,D,20230601,000000,10.04,10.27,9.94,10.26,695426,0
+ORC.US,D,20230602,000000,10.26,10.37,10.22,10.32,835150,0
+ORC.US,D,20230605,000000,10.24,10.33,10.13,10.26,474456,0
+ORC.US,D,20230606,000000,10.2,10.36,10.185,10.24,754398,0
+ORC.US,D,20230607,000000,10.28,10.37,10.16,10.22,591658,0
+ORC.US,D,20230608,000000,10.23,10.235,10,10.08,2605610,0
+ORC.US,D,20230609,000000,10.08,10.12,9.97,10.04,715901,0
+ORC.US,D,20230612,000000,10.02,10.19,9.9678,10.18,1153337,0
+ORC.US,D,20230613,000000,10.19,10.345,10.18,10.32,598753,0
+ORC.US,D,20230614,000000,10.35,10.3743,10.1947,10.24,682594,0
+ORC.US,D,20230615,000000,10.25,10.42,10.2,10.31,1999343,0
+ORC.US,D,20230616,000000,10.41,10.48,10.26,10.27,1237982,0
+ORC.US,D,20230620,000000,10.29,10.4008,10.27,10.34,888433,0
+ORC.US,D,20230621,000000,10.37,10.4,10.23,10.24,3114928,0
+ORC.US,D,20230622,000000,10.31,10.31,10.07,10.08,1280275,0
+ORC.US,D,20230623,000000,10.06,10.08,9.93,9.97,1481135,0
+ORC.US,D,20230626,000000,9.98,10.18,9.87,10.07,1254958,0
+ORC.US,D,20230627,000000,10.12,10.3,10.05,10.3,813174,0
+ORC.US,D,20230628,000000,10.28,10.52,10.25,10.52,1148668,0
+ORC.US,D,20230629,000000,10.39,10.4029,10.25,10.26,868630,0
+ORC.US,D,20230630,000000,10.28,10.36,10.25,10.35,824820,0
+ORC.US,D,20230703,000000,10.3,10.37,10.19,10.25,453679,0
+ORC.US,D,20230705,000000,10.24,10.28,10.11,10.14,575593,0
+ORC.US,D,20230706,000000,10.1,10.1,9.59,9.73,1361187,0
+ORC.US,D,20230707,000000,9.75,10.09,9.75,9.98,777092,0
+ORC.US,D,20230710,000000,9.98,10.1499,9.92,10.11,676172,0
+ORC.US,D,20230711,000000,10.13,10.2,10.03,10.03,756931,0
+ORC.US,D,20230712,000000,10.15,10.22,10.06,10.13,634378,0
+ORC.US,D,20230713,000000,10.15,10.435,10.15,10.27,910012,0
+ORC.US,D,20230714,000000,10.27,10.309,10.19,10.25,666350,0
+ORC.US,D,20230717,000000,10.26,10.32,10.19,10.32,632881,0
+ORC.US,D,20230718,000000,10.35,10.54,10.34,10.51,674597,0
+ORC.US,D,20230719,000000,10.57,10.68,10.55,10.63,586402,0
+ORC.US,D,20230720,000000,10.64,10.66,10.5,10.63,588968,0
+ORC.US,D,20230721,000000,10.7,10.7301,10.6,10.69,772720,0
+ORC.US,D,20230724,000000,10.69,10.93,10.67,10.9,994210,0
+ORC.US,D,20230725,000000,10.93,11.07,10.84,10.99,1008463,0
+ORC.US,D,20230726,000000,11.02,11.18,11.02,11.15,919812,0
+ORC.US,D,20230727,000000,11.2,11.2693,10.86,10.89,1672456,0
+ORC.US,D,20230728,000000,10.72,10.87,10.39,10.7,1230207,0
+ORC.US,D,20230731,000000,10.73,10.7504,10.31,10.42,1405494,0
+ORC.US,D,20230801,000000,10.41,10.56,10.38,10.47,765161,0
+ORC.US,D,20230802,000000,10.4,10.47,10.24,10.4,729365,0
+ORC.US,D,20230803,000000,10.35,10.4,10.04,10.05,4139353,0
+ORC.US,D,20230804,000000,10.14,10.23,10.01,10.03,1471557,0
+ORC.US,D,20230807,000000,10.08,10.2,10.06,10.2,754569,0
+ORC.US,D,20230808,000000,10.11,10.17,10.09,10.17,563834,0
+ORC.US,D,20230809,000000,10.16,10.195,10.05,10.09,569263,0
+ORC.US,D,20230810,000000,10.13,10.165,10.0541,10.08,677928,0
+ORC.US,D,20230811,000000,10.06,10.0855,10.005,10.04,541189,0
+ORC.US,D,20230814,000000,10.04,10.05,9.855,9.91,1366286,0
+ORC.US,D,20230815,000000,9.85,9.8784,9.71,9.75,990216,0
+ORC.US,D,20230816,000000,9.71,9.815,9.64,9.64,1053394,0
+ORC.US,D,20230817,000000,9.68,9.81,9.41,9.48,1648290,0
+ORC.US,D,20230818,000000,9.42,9.56,9.3781,9.56,938063,0
+ORC.US,D,20230821,000000,9.6,9.6,9.47,9.55,979033,0
+ORC.US,D,20230822,000000,9.62,9.65,9.36,9.37,7079238,0
+ORC.US,D,20230823,000000,9.41,9.54,9.395,9.53,2231557,0
+ORC.US,D,20230824,000000,9.53,9.6563,9.4818,9.55,1589562,0
+ORC.US,D,20230825,000000,9.59,9.6485,9.36,9.53,1425587,0
+ORC.US,D,20230828,000000,9.53,9.75,9.53,9.75,2019843,0
+ORC.US,D,20230829,000000,9.7,9.875,9.645,9.86,2579497,0
+ORC.US,D,20230830,000000,9.61,9.65,9.5,9.61,1980459,0
+ORC.US,D,20230831,000000,9.61,9.6873,9.57,9.59,1302672,0
+ORC.US,D,20230901,000000,9.58,9.65,9.5,9.51,1367209,0
+ORC.US,D,20230905,000000,9.49,9.5,9.24,9.29,1592498,0
+ORC.US,D,20230906,000000,9.28,9.355,9.18,9.24,1246853,0
+ORC.US,D,20230907,000000,9.21,9.28,9.185,9.22,1042600,0
+ORC.US,D,20230908,000000,9.22,9.39,9.1601,9.26,740496,0
+ORC.US,D,20230911,000000,9.29,9.37,9.27,9.34,954416,0
+ORC.US,D,20230912,000000,9.38,9.44,9.3,9.32,1174556,0
+ORC.US,D,20230913,000000,9.34,9.425,9.32,9.36,2014767,0
+ORC.US,D,20230914,000000,9.42,9.61,9.4,9.5,1878684,0
+ORC.US,D,20230915,000000,9.55,9.57,9.43,9.55,2223043,0
+ORC.US,D,20230918,000000,9.6,9.62,9.48,9.49,1269551,0
+ORC.US,D,20230919,000000,9.52,9.61,9.41,9.41,928835,0
+ORC.US,D,20230920,000000,9.47,9.5,9.36,9.37,638443,0
+ORC.US,D,20230921,000000,9.34,9.36,8.93,8.93,1793212,0
+ORC.US,D,20230922,000000,9,9.12,8.94,9.04,1544983,0
+ORC.US,D,20230925,000000,9.01,9.11,8.975,8.99,1130045,0
+ORC.US,D,20230926,000000,8.95,8.96,8.67,8.68,1661810,0
+ORC.US,D,20230927,000000,8.75,8.79,8.56,8.6,1513117,0
+ORC.US,D,20230928,000000,8.32,8.53,8.21,8.41,1695424,0
+ORC.US,D,20230929,000000,8.48,8.605,8.45,8.51,1104541,0
+ORC.US,D,20231002,000000,8.49,8.49,7.87,7.99,2512921,0
+ORC.US,D,20231003,000000,7.9,7.93,7.545,7.64,2114615,0
+ORC.US,D,20231004,000000,7.77,7.857,7.59,7.73,2261743,0
+ORC.US,D,20231005,000000,7.65,7.8621,7.64,7.83,911849,0
+ORC.US,D,20231006,000000,7.75,7.865,7.67,7.83,812088,0
+ORC.US,D,20231009,000000,7.79,8.0056,7.79,7.93,824728,0
+ORC.US,D,20231010,000000,7.92,8.02,7.85,7.89,990986,0
+ORC.US,D,20231011,000000,7.92,8,7.88,7.96,906044,0
+ORC.US,D,20231012,000000,7.75,7.77,7.31,7.47,3776339,0
+ORC.US,D,20231013,000000,7.49,7.53,7.29,7.44,2145704,0
+ORC.US,D,20231016,000000,7.55,7.62,7.38,7.57,1425443,0
+ORC.US,D,20231017,000000,7.5,7.5611,7.35,7.38,1171932,0
+ORC.US,D,20231018,000000,7.35,7.35,6.95,6.97,1679850,0
+ORC.US,D,20231019,000000,6.95,6.99,6.58,6.59,1560593,0
+ORC.US,D,20231020,000000,6.55,6.67,6.46,6.46,1252616,0
+ORC.US,D,20231023,000000,6.36,6.53,6.135,6.41,1939620,0
+ORC.US,D,20231024,000000,6.3,6.48,6.295,6.35,1732764,0
+ORC.US,D,20231025,000000,6.3,6.34,6.08,6.12,1802630,0
+ORC.US,D,20231026,000000,6.13,6.31,6.065,6.13,1611747,0
+ORC.US,D,20231027,000000,6.19,6.28,5.99,6.04,1953932,0
+ORC.US,D,20231030,000000,5.9,6.045,5.9,5.95,1832694,0
+ORC.US,D,20231031,000000,6,6.33,5.99,6.28,1545704,0
+ORC.US,D,20231101,000000,6.29,6.535,6.2199,6.49,1326609,0
+ORC.US,D,20231102,000000,6.61,6.8,6.6,6.76,1448762,0
+ORC.US,D,20231103,000000,6.92,7.05,6.88,6.89,1039492,0
+ORC.US,D,20231106,000000,6.9,6.97,6.775,6.88,880177,0
+ORC.US,D,20231107,000000,6.86,7.07,6.785,7.04,1036721,0
+ORC.US,D,20231108,000000,7.05,7.09,6.89,7.05,930796,0
+ORC.US,D,20231109,000000,7.09,7.115,6.73,6.77,1274408,0
+ORC.US,D,20231110,000000,6.85,6.93,6.81,6.9,959125,0
+ORC.US,D,20231113,000000,6.83,6.88,6.73,6.82,991683,0
+ORC.US,D,20231114,000000,7.05,7.23,6.96,7.13,1402864,0
+ORC.US,D,20231115,000000,7.17,7.19,7.06,7.17,956257,0
+ORC.US,D,20231116,000000,7.14,7.18,7,7.09,871605,0
+ORC.US,D,20231117,000000,7.14,7.27,7.07,7.26,912731,0
+ORC.US,D,20231120,000000,7.28,7.44,7.235,7.37,1071840,0
+ORC.US,D,20231121,000000,7.34,7.39,7.29,7.34,759191,0
+ORC.US,D,20231122,000000,7.4,7.525,7.3927,7.45,703443,0
+ORC.US,D,20231124,000000,7.45,7.535,7.37,7.39,633879,0
+ORC.US,D,20231127,000000,7.42,7.47,7.315,7.39,1052830,0
+ORC.US,D,20231128,000000,7.38,7.52,7.3,7.5,1075382,0
+ORC.US,D,20231129,000000,7.44,7.52,7.38,7.41,1187633,0
+ORC.US,D,20231130,000000,7.42,7.46,7.36,7.37,1240598,0
+ORC.US,D,20231201,000000,7.37,7.69,7.34,7.69,1672230,0
+ORC.US,D,20231204,000000,7.68,7.86,7.63,7.86,1196615,0
+ORC.US,D,20231205,000000,7.83,7.89,7.73,7.79,785064,0
+ORC.US,D,20231206,000000,7.83,7.925,7.66,7.71,1131487,0
+ORC.US,D,20231207,000000,7.74,7.79,7.67,7.78,736233,0
+ORC.US,D,20231208,000000,7.75,7.93,7.71,7.9,919330,0
+ORC.US,D,20231211,000000,7.8,7.815,7.66,7.7,2003481,0
+ORC.US,D,20231212,000000,7.7,7.8975,7.66,7.78,1440820,0
+ORC.US,D,20231213,000000,7.8,8.285,7.772,8.23,1871730,0
+ORC.US,D,20231214,000000,8.37,8.545,8.26,8.47,2287376,0
+ORC.US,D,20231215,000000,8.47,8.5,8.32,8.4,5375962,0
+ORC.US,D,20231218,000000,8.43,8.43,8.24,8.27,1111406,0
+ORC.US,D,20231219,000000,8.3,8.5,8.3,8.47,1246056,0
+ORC.US,D,20231220,000000,8.45,8.67,8.41,8.41,1411457,0
+ORC.US,D,20231221,000000,8.55,8.62,8.455,8.62,1408169,0
+ORC.US,D,20231222,000000,8.64,8.76,8.58,8.6,1290156,0
+ORC.US,D,20231226,000000,8.64,8.85,8.62,8.77,1232319,0
+ORC.US,D,20231227,000000,8.83,8.9,8.73,8.8,1613134,0
+ORC.US,D,20231228,000000,8.68,8.695,8.57,8.65,1155983,0
+ORC.US,D,20231229,000000,8.58,8.63,8.38,8.43,1428544,0
+ORC.US,D,20240102,000000,8.4,8.402,8.29,8.33,1013173,0
+ORC.US,D,20240103,000000,8.28,8.3,8.088,8.21,1109066,0
+ORC.US,D,20240104,000000,8.2,8.26,8.15,8.22,594540,0
+ORC.US,D,20240105,000000,8.2,8.34,8.1411,8.3,953062,0
+ORC.US,D,20240108,000000,8.32,8.69,8.26,8.68,1244712,0
+ORC.US,D,20240109,000000,8.63,8.74,8.5728,8.68,927125,0
+ORC.US,D,20240110,000000,8.68,8.78,8.63,8.74,798117,0
+ORC.US,D,20240111,000000,8.68,8.765,8.52,8.67,1326489,0
+ORC.US,D,20240112,000000,8.75,8.92,8.71,8.8,1145117,0
+ORC.US,D,20240116,000000,8.81,8.83,8.6,8.69,850687,0
+ORC.US,D,20240117,000000,8.6,8.745,8.48,8.54,1166409,0
+ORC.US,D,20240118,000000,8.56,8.66,8.37,8.53,1204747,0
+ORC.US,D,20240119,000000,8.59,8.59,8.25,8.47,1353020,0
+ORC.US,D,20240122,000000,8.55,8.605,8.34,8.4,1177492,0
+ORC.US,D,20240123,000000,8.4,8.51,8.325,8.49,960434,0
+ORC.US,D,20240124,000000,8.57,8.6,8.47,8.47,1393478,0
+ORC.US,D,20240125,000000,8.57,8.66,8.51,8.65,1143724,0
+ORC.US,D,20240126,000000,8.68,8.74,8.62,8.64,953172,0
+ORC.US,D,20240129,000000,8.71,8.73,8.59,8.71,1413733,0
+ORC.US,D,20240130,000000,8.52,8.54,8.16,8.16,2365138,0
+ORC.US,D,20240131,000000,8.16,8.3,7.98,7.98,2203601,0
+ORC.US,D,20240201,000000,8,8.28,7.93,8.27,1451050,0
+ORC.US,D,20240202,000000,8.29,8.63,8.11,8.58,3818946,0
+ORC.US,D,20240205,000000,8.44,8.45,8.085,8.24,1371402,0
+ORC.US,D,20240206,000000,8.21,8.355,8.165,8.25,923079,0
+ORC.US,D,20240207,000000,8.25,8.27,7.98,7.98,1588495,0
+ORC.US,D,20240208,000000,8.02,8.065,7.89,7.99,1146267,0
+ORC.US,D,20240209,000000,8.03,8.24,7.98,8.24,982749,0
+ORC.US,D,20240212,000000,8.23,8.3088,8.17,8.27,849777,0
+ORC.US,D,20240213,000000,8.06,8.07,7.89,7.9,1395432,0
+ORC.US,D,20240214,000000,7.95,8.03,7.91,8.02,670121,0
+ORC.US,D,20240215,000000,8.14,8.43,8.09,8.42,1366682,0
+ORC.US,D,20240216,000000,8.28,8.5,8.21,8.36,1034106,0
+ORC.US,D,20240220,000000,8.29,8.38,8.2238,8.3,762113,0
+ORC.US,D,20240221,000000,8.31,8.37,8.235,8.37,603031,0
+ORC.US,D,20240222,000000,8.4,8.54,8.31,8.5,947500,0
+ORC.US,D,20240223,000000,8.47,8.6,8.3845,8.55,968781,0
+ORC.US,D,20240226,000000,8.57,8.62,8.44,8.52,982039,0
+ORC.US,D,20240227,000000,8.53,8.56,8.46,8.53,1131683,0
+ORC.US,D,20240228,000000,8.37,8.459,8.29,8.4,1026676,0
+ORC.US,D,20240229,000000,8.5,8.63,8.46,8.6,1128342,0
+ORC.US,D,20240301,000000,8.58,8.67,8.5401,8.66,881031,0
+ORC.US,D,20240304,000000,8.67,8.7,8.51,8.52,1132686,0
+ORC.US,D,20240305,000000,8.46,8.525,8.4,8.42,842064,0
+ORC.US,D,20240306,000000,8.5,8.57,8.46,8.5,837022,0
+ORC.US,D,20240307,000000,8.56,8.61,8.51,8.56,565522,0
+ORC.US,D,20240308,000000,8.6,8.78,8.56,8.62,985232,0
+ORC.US,D,20240311,000000,8.59,8.7095,8.575,8.67,580734,0
+ORC.US,D,20240312,000000,8.65,8.735,8.6,8.73,662786,0
+ORC.US,D,20240313,000000,8.74,8.87,8.69,8.83,889002,0
+ORC.US,D,20240314,000000,8.79,8.83,8.55,8.56,855436,0
+ORC.US,D,20240315,000000,8.57,8.71,8.52,8.62,1250337,0
+ORC.US,D,20240318,000000,8.63,8.6956,8.575,8.64,712311,0
+ORC.US,D,20240319,000000,8.6,8.78,8.6,8.77,800751,0
+ORC.US,D,20240320,000000,8.78,9.015,8.68,8.9,2277917,0
+ORC.US,D,20240321,000000,8.9,9.02,8.87,8.93,1260951,0
+ORC.US,D,20240322,000000,8.96,9.04,8.9295,8.95,1055396,0
+ORC.US,D,20240325,000000,9,9.08,8.98,9,2497050,0
+ORC.US,D,20240326,000000,9.08,9.08,8.75,8.77,1827863,0
+ORC.US,D,20240327,000000,8.76,8.85,8.734,8.84,1278928,0
+ORC.US,D,20240328,000000,8.86,8.965,8.82,8.93,1421247,0
+ORC.US,D,20240401,000000,8.95,8.95,8.845,8.9,936562,0
+ORC.US,D,20240402,000000,8.81,8.9,8.72,8.74,1178576,0
+ORC.US,D,20240403,000000,8.72,8.75,8.6405,8.72,722665,0
+ORC.US,D,20240404,000000,8.8,8.8801,8.66,8.67,738762,0
+ORC.US,D,20240405,000000,8.66,8.76,8.57,8.7,619052,0
+ORC.US,D,20240408,000000,8.75,8.81,8.613,8.65,767134,0
+ORC.US,D,20240409,000000,8.68,8.72,8.59,8.68,768354,0
+ORC.US,D,20240410,000000,8.53,8.53,8.2,8.27,1992455,0
+ORC.US,D,20240411,000000,8.36,8.48,8.285,8.47,1514034,0
+ORC.US,D,20240412,000000,8.39,8.54,8.35,8.39,776319,0
+ORC.US,D,20240415,000000,8.43,8.49,8.05,8.11,1307519,0
+ORC.US,D,20240416,000000,8.13,8.14,7.9405,8.1,1374156,0
+ORC.US,D,20240417,000000,8.16,8.21,8.09,8.16,573824,0
+ORC.US,D,20240418,000000,8.18,8.27,8.13,8.14,822056,0
+ORC.US,D,20240419,000000,8.12,8.295,8.12,8.265,1178645,0
+ORC.US,D,20240422,000000,8.3,8.36,8.23,8.31,958022,0
+ORC.US,D,20240423,000000,8.35,8.63,8.285,8.62,1142551,0
+ORC.US,D,20240424,000000,8.6,8.64,8.53,8.63,706488,0
+ORC.US,D,20240425,000000,8.55,8.575,8.36,8.39,1115426,0
+ORC.US,D,20240426,000000,8.53,8.77,8.37,8.72,2125554,0
+ORC.US,D,20240429,000000,8.6,8.68,8.44,8.44,1598876,0
+ORC.US,D,20240430,000000,8.41,8.435,8.3,8.33,1189667,0
+ORC.US,D,20240501,000000,8.33,8.5825,8.33,8.42,1562815,0
+ORC.US,D,20240502,000000,8.53,8.54,8.35,8.53,786773,0
+ORC.US,D,20240503,000000,8.65,8.74,8.5,8.55,1522760,0
+ORC.US,D,20240506,000000,8.55,8.6,8.46,8.49,2413695,0
+ORC.US,D,20240507,000000,8.56,8.625,8.485,8.52,1928343,0
+ORC.US,D,20240508,000000,8.48,8.61,8.44,8.56,1641770,0
+ORC.US,D,20240509,000000,8.56,8.5889,8.5,8.58,1687857,0
+ORC.US,D,20240510,000000,8.6,8.62,8.5,8.53,1518532,0
+ORC.US,D,20240513,000000,8.62,8.62,8.505,8.58,3422594,0
+ORC.US,D,20240514,000000,8.68,8.69,8.56,8.58,1479432,0
+ORC.US,D,20240515,000000,8.7,8.71,8.54,8.6,3001398,0
+ORC.US,D,20240516,000000,8.59,8.75,8.59,8.66,1988935,0
+ORC.US,D,20240517,000000,8.69,8.73,8.63,8.7,1261137,0
+ORC.US,D,20240520,000000,8.7,8.71,8.62,8.63,1917513,0
+ORC.US,D,20240521,000000,8.64,8.66,8.59,8.66,1010171,0
+ORC.US,D,20240522,000000,8.62,8.67,8.59,8.62,833372,0
+ORC.US,D,20240523,000000,8.62,8.641,8.4,8.41,1281767,0
+ORC.US,D,20240524,000000,8.49,8.58,8.43,8.57,1044325,0
+ORC.US,D,20240528,000000,8.61,8.6502,8.5,8.54,2473123,0
+ORC.US,D,20240529,000000,8.49,8.52,8.361,8.51,1158775,0
+ORC.US,D,20240530,000000,8.57,8.61,8.5,8.52,2185153,0
+ORC.US,D,20240531,000000,8.46,8.5,8.41,8.5,1059566,0
+ORC.US,D,20240603,000000,8.5,8.53,8.43,8.49,1442352,0
+ORC.US,D,20240604,000000,8.47,8.52,8.41,8.43,1170614,0
+ORC.US,D,20240605,000000,8.49,8.61,8.43,8.61,1923714,0
+ORC.US,D,20240606,000000,8.57,8.605,8.45,8.45,1224505,0
+ORC.US,D,20240607,000000,8.41,8.45,8.37,8.4,919654,0
+ORC.US,D,20240610,000000,8.37,8.415,8.29,8.36,867682,0
+ORC.US,D,20240611,000000,8.34,8.35,8.21,8.23,1125394,0
+ORC.US,D,20240612,000000,8.43,8.4509,8.21,8.37,2171284,0
+ORC.US,D,20240613,000000,8.39,8.48,8.35,8.47,977138,0
+ORC.US,D,20240614,000000,8.4,8.49,8.4,8.45,843725,0
+ORC.US,D,20240617,000000,8.41,8.52,8.4,8.51,1141507,0
+ORC.US,D,20240618,000000,8.51,8.54,8.45,8.46,1054207,0
+ORC.US,D,20240620,000000,8.46,8.54,8.38,8.5,1231060,0
+ORC.US,D,20240621,000000,8.48,8.5,8.43,8.45,1717448,0
+ORC.US,D,20240624,000000,8.49,8.54,8.44,8.48,2933243,0
+ORC.US,D,20240625,000000,8.49,8.5,8.41,8.41,1056131,0
+ORC.US,D,20240626,000000,8.41,8.47,8.4,8.47,1432864,0
+ORC.US,D,20240627,000000,8.5,8.51,8.32,8.4,1620738,0
+ORC.US,D,20240628,000000,8.38,8.38,8.275,8.34,1954791,0
+ORC.US,D,20240701,000000,8.36,8.37,8.18,8.3,2468803,0
+ORC.US,D,20240702,000000,8.27,8.4,8.27,8.33,2888338,0
+ORC.US,D,20240703,000000,8.35,8.385,8.31,8.33,835352,0
+ORC.US,D,20240705,000000,8.33,8.34,8.25,8.32,1180094,0
+ORC.US,D,20240708,000000,8.33,8.36,8.26,8.28,1822728,0
+ORC.US,D,20240709,000000,8.28,8.28,8.25,8.28,622360,0
+ORC.US,D,20240710,000000,8.27,8.52,8.27,8.52,2140003,0
+ORC.US,D,20240711,000000,8.54,8.62,8.485,8.59,2945759,0
+ORC.US,D,20240712,000000,8.65,8.74,8.64,8.68,3589716,0
+ORC.US,D,20240715,000000,8.7,8.75,8.59,8.66,4686658,0
+ORC.US,D,20240716,000000,8.7,8.83,8.685,8.82,2615386,0
+ORC.US,D,20240717,000000,8.76,8.89,8.74,8.76,2494352,0
+ORC.US,D,20240718,000000,8.75,8.81,8.56,8.58,1929048,0
+ORC.US,D,20240719,000000,8.57,8.6086,8.45,8.48,1500848,0
+ORC.US,D,20240722,000000,8.51,8.57,8.49,8.55,1646575,0
+ORC.US,D,20240723,000000,8.55,8.63,8.52,8.59,1447633,0
+ORC.US,D,20240724,000000,8.55,8.58,8.3,8.3,2833171,0
+ORC.US,D,20240725,000000,8.34,8.41,8.25,8.26,2397032,0
+ORC.US,D,20240726,000000,8.29,8.3399,8.13,8.24,2928845,0
+ORC.US,D,20240729,000000,8.3,8.34,8.14,8.15,2884119,0
+ORC.US,D,20240730,000000,8.18,8.21,8.14,8.19,2182725,0
+ORC.US,D,20240731,000000,8.11,8.14,8.03,8.04,2847324,0
+ORC.US,D,20240801,000000,8.07,8.11,7.95,8.04,2706671,0
+ORC.US,D,20240802,000000,7.95,8.08,7.9001,8.03,2076617,0
+ORC.US,D,20240805,000000,7.73,7.8,7.462,7.66,3472818,0
+ORC.US,D,20240806,000000,7.715,8.04,7.67,7.92,2713841,0
+ORC.US,D,20240807,000000,8.02,8.1297,7.935,7.95,1695046,0
+ORC.US,D,20240808,000000,8,8.08,7.96,8.08,1133455,0
+ORC.US,D,20240809,000000,8.1,8.1,8.01,8.09,1217365,0
+ORC.US,D,20240812,000000,8.09,8.09,7.92,7.95,1216257,0
+ORC.US,D,20240813,000000,7.98,8.0091,7.94,7.96,965133,0
+ORC.US,D,20240814,000000,8.02,8.03,7.94,7.96,1209401,0
+ORC.US,D,20240815,000000,8.04,8.09,7.99,8.06,1098295,0
+ORC.US,D,20240816,000000,8.05,8.14,8.04,8.13,802323,0
+ORC.US,D,20240819,000000,8.15,8.23,8.15,8.22,1284881,0
+ORC.US,D,20240820,000000,8.23,8.23,8.1801,8.21,898769,0
+ORC.US,D,20240821,000000,8.23,8.23,8.15,8.19,1007087,0
+ORC.US,D,20240822,000000,8.21,8.21,8.14,8.15,851668,0
+ORC.US,D,20240823,000000,8.2,8.285,8.17,8.25,1532064,0
+ORC.US,D,20240826,000000,8.3,8.42,8.295,8.32,2642825,0
+ORC.US,D,20240827,000000,8.32,8.335,8.26,8.29,1745245,0
+ORC.US,D,20240828,000000,8.29,8.32,8.24,8.28,2129768,0
+ORC.US,D,20240829,000000,8.3,8.3393,8.27,8.28,1770669,0
+ORC.US,D,20240830,000000,8.19,8.21,8.1,8.2,1744532,0
+ORC.US,D,20240903,000000,8.15,8.2,8.12,8.16,1481780,0
+ORC.US,D,20240904,000000,8.17,8.24,8.14,8.15,1637419,0
+ORC.US,D,20240905,000000,8.16,8.2,8.14,8.15,1129146,0
+ORC.US,D,20240906,000000,8.15,8.185,8.11,8.16,1607107,0
+ORC.US,D,20240909,000000,8.16,8.2108,8.15,8.18,1302257,0
+ORC.US,D,20240910,000000,8.21,8.25,8.16,8.19,1475477,0
+ORC.US,D,20240911,000000,8.16,8.18,8.0803,8.17,1477811,0
+ORC.US,D,20240912,000000,8.21,8.22,8.15,8.21,1903420,0
+ORC.US,D,20240913,000000,8.23,8.345,8.205,8.32,2996508,0
+ORC.US,D,20240916,000000,8.33,8.34,8.25,8.33,2231611,0
+ORC.US,D,20240917,000000,8.35,8.3753,8.3,8.31,2289082,0
+ORC.US,D,20240918,000000,8.35,8.39,8.26,8.35,2949685,0
+ORC.US,D,20240919,000000,8.4,8.45,8.32,8.39,2721965,0
+ORC.US,D,20240920,000000,8.34,8.41,8.33,8.35,7007476,0
+ORC.US,D,20240923,000000,8.4,8.405,7.92,7.92,6504486,0
+ORC.US,D,20240924,000000,7.95,8.15,7.935,8.11,2923808,0
+ORC.US,D,20240925,000000,8.15,8.15,8.05,8.05,1368136,0
+ORC.US,D,20240926,000000,8.1,8.23,8.093,8.18,2181490,0
+ORC.US,D,20240927,000000,8.23,8.27,8.19,8.25,2081958,0
+ORC.US,D,20240930,000000,8.13,8.245,8.13,8.22,2523136,0
+ORC.US,D,20241001,000000,8.19,8.2,7.98,7.99,2109262,0
+ORC.US,D,20241002,000000,8,8.0593,7.98,8.02,1392683,0
+ORC.US,D,20241003,000000,8.02,8.025,7.9011,7.93,1725371,0
+ORC.US,D,20241004,000000,7.95,7.985,7.78,7.83,2357661,0
+ORC.US,D,20241007,000000,7.85,7.855,7.67,7.77,2353497,0
+ORC.US,D,20241008,000000,7.76,7.83,7.73,7.83,1246644,0
+ORC.US,D,20241009,000000,7.85,7.91,7.804,7.85,1254627,0
+ORC.US,D,20241010,000000,7.82,7.86,7.78,7.86,1244266,0
+ORC.US,D,20241011,000000,7.87,7.87,7.77,7.79,1089257,0
+ORC.US,D,20241014,000000,7.79,7.89,7.77,7.86,930788,0
+ORC.US,D,20241015,000000,7.85,8,7.85,7.92,2063743,0
+ORC.US,D,20241016,000000,7.94,8.04,7.93,8.03,1665667,0
+ORC.US,D,20241017,000000,8.05,8.08,7.98,8.06,1704037,0
+ORC.US,D,20241018,000000,8.06,8.16,8.06,8.16,1742296,0
+ORC.US,D,20241021,000000,8.19,8.19,7.95,7.99,2751403,0
+ORC.US,D,20241022,000000,7.96,7.98,7.86,7.86,2199440,0
+ORC.US,D,20241023,000000,7.86,7.87,7.74,7.8,2421243,0
+ORC.US,D,20241024,000000,7.82,7.9,7.8,7.88,1788337,0
+ORC.US,D,20241025,000000,7.96,8.065,7.89,7.91,2375938,0
+ORC.US,D,20241028,000000,7.94,7.96,7.73,7.81,2511872,0
+ORC.US,D,20241029,000000,7.76,7.92,7.62,7.9,2850961,0
+ORC.US,D,20241030,000000,7.92,7.93,7.845,7.86,2284912,0
+ORC.US,D,20241031,000000,7.69,7.74,7.56,7.57,2316496,0
+ORC.US,D,20241101,000000,7.61,7.62,7.4745,7.52,2427604,0
+ORC.US,D,20241104,000000,7.55,7.59,7.46,7.52,1577367,0
+ORC.US,D,20241105,000000,7.55,7.61,7.48,7.61,1390854,0
+ORC.US,D,20241106,000000,7.74,7.79,7.41,7.59,2704840,0
+ORC.US,D,20241107,000000,7.62,7.77,7.615,7.74,1593846,0
+ORC.US,D,20241108,000000,7.75,7.96,7.75,7.91,2209642,0
+ORC.US,D,20241111,000000,7.97,7.975,7.83,7.87,1621224,0
+ORC.US,D,20241112,000000,7.83,7.83,7.66,7.72,1976709,0
+ORC.US,D,20241113,000000,7.76,7.88,7.75,7.79,1417171,0
+ORC.US,D,20241114,000000,7.82,7.84,7.74,7.76,1134393,0
+ORC.US,D,20241115,000000,7.7794,7.82,7.7,7.81,1145759,0
+ORC.US,D,20241118,000000,7.79,7.9,7.74,7.86,1304312,0
+ORC.US,D,20241119,000000,7.82,7.88,7.81,7.85,1083700,0
+ORC.US,D,20241120,000000,7.82,7.825,7.73,7.82,1159827,0
+ORC.US,D,20241121,000000,7.83,7.89,7.8,7.87,1280584,0
+ORC.US,D,20241122,000000,7.89,7.935,7.875,7.9,1317513,0
+ORC.US,D,20241125,000000,7.95,8,7.92,7.93,2018760,0
+ORC.US,D,20241126,000000,7.945,7.95,7.82,7.88,2354945,0
+ORC.US,D,20241127,000000,7.94,8.01,7.91,7.92,2032307,0
+ORC.US,D,20241129,000000,7.82,7.85,7.76,7.79,1448242,0
+ORC.US,D,20241202,000000,7.78,7.89,7.68,7.85,2080862,0
+ORC.US,D,20241203,000000,7.8694,7.8851,7.76,7.8,1299947,0
+ORC.US,D,20241204,000000,7.8,7.85,7.76,7.78,1685170,0
+ORC.US,D,20241205,000000,7.79,7.85,7.78,7.81,1063927,0
+ORC.US,D,20241206,000000,7.845,7.96,7.84,7.93,2052046,0
+ORC.US,D,20241209,000000,7.91,8.02,7.91,7.98,1506532,0
+ORC.US,D,20241210,000000,7.98,8.14,7.965,8.02,1984171,0
+ORC.US,D,20241211,000000,8.05,8.08,8,8.06,1230510,0
+ORC.US,D,20241212,000000,8.07,8.14,8.05,8.06,1526153,0
+ORC.US,D,20241213,000000,8.0489,8.0884,8.005,8.04,1353268,0
+ORC.US,D,20241216,000000,8.055,8.21,8.04,8.08,2594523,0
+ORC.US,D,20241217,000000,8.0693,8.105,7.98,7.99,2138273,0
+ORC.US,D,20241218,000000,8,8.05,7.8,7.83,2497151,0
+ORC.US,D,20241219,000000,7.895,7.97,7.825,7.84,2090344,0
+ORC.US,D,20241220,000000,7.81,8.06,7.7725,7.93,7675696,0
+ORC.US,D,20241223,000000,7.97,7.97,7.75,7.8,2348781,0
+ORC.US,D,20241224,000000,7.83,7.89,7.795,7.87,773565,0
+ORC.US,D,20241226,000000,7.8748,7.9152,7.845,7.85,1779546,0
+ORC.US,D,20241227,000000,7.85,7.915,7.82,7.88,1902476,0
+ORC.US,D,20241230,000000,7.9,7.9,7.77,7.81,3828778,0
+ORC.US,D,20241231,000000,7.7181,7.83,7.685,7.78,2010839,0
+ORC.US,D,20250102,000000,7.85,7.93,7.785,7.87,2869800,0
+ORC.US,D,20250103,000000,7.88,8.025,7.875,7.93,2280471,0
+ORC.US,D,20250106,000000,7.93,7.9599,7.88,7.88,2154411,0
+ORC.US,D,20250107,000000,7.9,7.96,7.805,7.85,1931100,0
+ORC.US,D,20250108,000000,7.81,7.85,7.73,7.81,1404109,0
+ORC.US,D,20250110,000000,7.8,7.82,7.67,7.75,2615946,0
+ORC.US,D,20250113,000000,7.71,7.72,7.47,7.62,4067880,0
+ORC.US,D,20250114,000000,7.68,7.74,7.65,7.72,1535075,0
+ORC.US,D,20250115,000000,7.85,7.93,7.78,7.82,2201598,0
+ORC.US,D,20250116,000000,7.844,7.96,7.83,7.93,2339097,0
+ORC.US,D,20250117,000000,7.97,8.04,7.94,8.01,2742532,0
+ORC.US,D,20250121,000000,8.04,8.11,7.95,8.02,2572213,0
+ORC.US,D,20250122,000000,8.02,8.02,7.93,7.94,2619241,0
+ORC.US,D,20250123,000000,7.905,8.01,7.9,8,1408964,0
+ORC.US,D,20250124,000000,8.0092,8.07,7.92,7.93,2595333,0
+ORC.US,D,20250127,000000,7.97,8.0299,7.86,7.9,3666095,0
+ORC.US,D,20250128,000000,7.91,7.98,7.885,7.97,2312684,0
+ORC.US,D,20250129,000000,7.98,8.05,7.86,7.88,3672040,0
+ORC.US,D,20250130,000000,7.94,8.07,7.91,8.03,4427456,0
+ORC.US,D,20250131,000000,7.92,8.38,7.88,8.35,9010570,0
+ORC.US,D,20250203,000000,7.965,8.34,7.93,8.25,5056100,0
+ORC.US,D,20250204,000000,8.25,8.29,8.145,8.29,2634777,0
+ORC.US,D,20250205,000000,8.28,8.35,8.22,8.3,2319227,0
+ORC.US,D,20250206,000000,8.305,8.33,8.26,8.31,1810839,0
+ORC.US,D,20250207,000000,8.28,8.306,8.2048,8.28,1567283,0
+ORC.US,D,20250210,000000,8.28,8.33,8.2501,8.33,1641689,0
+ORC.US,D,20250211,000000,8.29,8.34,8.27,8.34,1241033,0
+ORC.US,D,20250212,000000,8.26,8.36,8.25,8.35,1689339,0
+ORC.US,D,20250213,000000,8.4,8.58,8.375,8.56,2680013,0
+ORC.US,D,20250214,000000,8.57,8.77,8.5638,8.77,2734761,0
+ORC.US,D,20250218,000000,8.75,8.8024,8.66,8.75,3959765,0
+ORC.US,D,20250219,000000,8.76,8.88,8.736645,8.86,3103316,0
+ORC.US,D,20250220,000000,8.86,8.94,8.83,8.87,2956101,0
+ORC.US,D,20250221,000000,8.925,9.005,8.86,8.92,2984779,0
+ORC.US,D,20250224,000000,8.9,8.97,8.66,8.84,3346471,0
+ORC.US,D,20250225,000000,8.835,8.89,8.775,8.79,3463992,0
+ORC.US,D,20250226,000000,8.82,8.865,8.78,8.83,4017041,0
+ORC.US,D,20250227,000000,8.84,8.875,8.66,8.73,4909497,0
+ORC.US,D,20250228,000000,8.55,8.72,8.54,8.55,5043183,0
+ORC.US,D,20250303,000000,8.55,8.6399,8.4,8.43,4585734,0
+ORC.US,D,20250304,000000,8.2707,8.405,8.2,8.28,3940352,0
+ORC.US,D,20250305,000000,8.25,8.39,8.225,8.37,2435232,0
+ORC.US,D,20250306,000000,8.33,8.35,8.25,8.31,2957609,0
+ORC.US,D,20250307,000000,8.33,8.5,8.32,8.47,3088067,0
+ORC.US,D,20250310,000000,8.46,8.56,8.29,8.36,4074814,0
+ORC.US,D,20250311,000000,8.36,8.405,8.02,8.13,4355586,0
+ORC.US,D,20250312,000000,8.21,8.22,8.07,8.18,3919378,0
+ORC.US,D,20250313,000000,8.2,8.265,8.125,8.17,2448891,0
+ORC.US,D,20250314,000000,8.21,8.32,8.18,8.31,1949015,0
+ORC.US,D,20250317,000000,8.33,8.3952,8.315,8.37,1957853,0
+ORC.US,D,20250318,000000,8.37,8.4399,8.31,8.39,1888647,0
+ORC.US,D,20250319,000000,8.41,8.442,8.3,8.33,2601349,0
+ORC.US,D,20250320,000000,8.35,8.4069,8.18,8.23,2815169,0
+ORC.US,D,20250321,000000,8.2,8.26,8.175,8.21,3211400,0
+ORC.US,D,20250324,000000,8.28,8.289,8.2,8.22,2130925,0
+ORC.US,D,20250325,000000,8.24,8.25,8.1,8.14,2191804,0
+ORC.US,D,20250326,000000,8.1687,8.169,7.92,7.98,3177641,0
+ORC.US,D,20250327,000000,8.005,8.07,7.93,7.95,2674364,0
+ORC.US,D,20250328,000000,7.9923,7.9923,7.61,7.66,6025796,0
+ORC.US,D,20250331,000000,7.49,7.585,7.36,7.52,4034647,0
+ORC.US,D,20250401,000000,7.51,7.54,7.38,7.46,3956408,0
+ORC.US,D,20250402,000000,7.4125,7.4358,7.22,7.23,4873160,0
+ORC.US,D,20250403,000000,7.09,7.2,7.01,7.16,4518851,0
+ORC.US,D,20250404,000000,7.06,7.07,6.6034,6.64,6374603,0
+ORC.US,D,20250407,000000,6.075,6.7531,6.075,6.22,8187733,0
+ORC.US,D,20250408,000000,6.45,6.57,6.1037,6.17,6975023,0
+ORC.US,D,20250409,000000,6.08,6.4869,5.685,6.46,12635712,0
+ORC.US,D,20250410,000000,6.37,6.3763,5.895,6.05,8169659,0
+ORC.US,D,20250411,000000,6.05,6.16,5.85,6.13,4424061,0
+ORC.US,D,20250414,000000,6.26,6.39,6.19,6.3,4258138,0
+ORC.US,D,20250415,000000,6.29,6.46,6.24,6.35,2645222,0
+ORC.US,D,20250416,000000,6.32,6.43,6.26,6.39,4394417,0
+ORC.US,D,20250417,000000,6.41,6.5882,6.36,6.55,3699772,0
+ORC.US,D,20250421,000000,6.48,6.51,6.275,6.47,3249338,0
+ORC.US,D,20250422,000000,6.55,6.82,6.55,6.8,3227000,0
+ORC.US,D,20250423,000000,7.005,7.02,6.83,6.89,3780656,0
+ORC.US,D,20250424,000000,6.93,7,6.86,6.93,3218872,0
+ORC.US,D,20250425,000000,7.1223,7.345,7.0306,7.28,5984755,0
+ORC.US,D,20250428,000000,7.38,7.435,7.26,7.34,4648154,0
+ORC.US,D,20250429,000000,7.4,7.42,7.31,7.33,5413605,0
+ORC.US,D,20250430,000000,7.15,7.24,7.035,7.15,4644480,0
+ORC.US,D,20250501,000000,7.17,7.1955,7.03,7.08,3428576,0
+ORC.US,D,20250502,000000,7.115,7.19,6.95,7,4319944,0
+ORC.US,D,20250505,000000,6.97,7.02,6.87,6.96,2635314,0
+ORC.US,D,20250506,000000,6.89,6.99,6.87,6.96,2147510,0
+ORC.US,D,20250507,000000,6.975,7.16,6.96,7.13,2579412,0
+ORC.US,D,20250508,000000,7.18,7.23,7.13,7.17,3541993,0
+ORC.US,D,20250509,000000,7.18,7.25,7.14,7.16,2935679,0
+ORC.US,D,20250512,000000,7.31,7.31,7.105,7.22,5015711,0
+ORC.US,D,20250513,000000,7.2388,7.27,7.19,7.25,2375562,0
+ORC.US,D,20250514,000000,7.26,7.305,7.17,7.18,4800505,0
+ORC.US,D,20250515,000000,7.19,7.2269,7.13,7.15,3370896,0
+ORC.US,D,20250516,000000,7.16,7.2066,7.145,7.17,3423741,0
+ORC.US,D,20250519,000000,7.08,7.195,7.015,7.18,2844827,0
+ORC.US,D,20250520,000000,7.15,7.22,7.1206,7.16,2996212,0
+ORC.US,D,20250521,000000,7.13,7.135,6.9,6.9,4213639,0
+ORC.US,D,20250522,000000,6.88,6.94,6.7,6.89,4307580,0
+ORC.US,D,20250523,000000,6.8101,6.96,6.8,6.92,2689521,0
+ORC.US,D,20250527,000000,7.005,7.05,6.92,7,4187132,0
+ORC.US,D,20250528,000000,7.005,7.095,6.965,7,5290606,0
+ORC.US,D,20250529,000000,7.045,7.11,7.01,7.04,4554280,0
+ORC.US,D,20250530,000000,6.92,6.97,6.775,6.83,6667504,0
+ORC.US,D,20250602,000000,6.8,6.84,6.75,6.76,3282120,0
+ORC.US,D,20250603,000000,6.76,6.96,6.72,6.9,4046560,0
+ORC.US,D,20250604,000000,6.9,6.965,6.86,6.94,2704320,0
+ORC.US,D,20250605,000000,6.9491,7,6.915,6.94,3454634,0
+ORC.US,D,20250606,000000,6.955,7.02,6.92,6.94,2647533,0
+ORC.US,D,20250609,000000,6.995,7.11,6.98,7.03,3571377,0
+ORC.US,D,20250610,000000,7.04,7.09,7.01,7.08,2312825,0
+ORC.US,D,20250611,000000,7.12,7.155,7,7.02,3720343,0
+ORC.US,D,20250612,000000,7.01,7.13,6.99,7.1,3387045,0
+ORC.US,D,20250613,000000,7.025,7.12,7.02,7.04,2297094,0
+ORC.US,D,20250616,000000,7.09,7.13,7.02,7.04,3076400,0
+ORC.US,D,20250617,000000,7.05,7.05,6.92,6.94,2793531,0
+ORC.US,D,20250618,000000,6.94,7.07,6.9112,7.05,3435735,0
+ORC.US,D,20250620,000000,7.08,7.115,7.03,7.04,6462544,0
+ORC.US,D,20250623,000000,7.02,7.02,6.82,7,3974572,0
+ORC.US,D,20250624,000000,7.0489,7.09,7.03,7.06,3201519,0
+ORC.US,D,20250625,000000,7.07,7.07,6.995,7.01,2590258,0
+ORC.US,D,20250626,000000,7.035,7.095,7.02,7.09,3579611,0
+ORC.US,D,20250627,000000,7.11,7.13,7,7.03,9806942,0
+ORC.US,D,20250630,000000,6.96,7.05,6.9,7.01,3822343,0
+ORC.US,D,20250701,000000,6.99,7.1,6.96,7.04,4261204,0
+ORC.US,D,20250702,000000,7.045,7.11,7.02,7.1,3405192,0
+ORC.US,D,20250703,000000,7.1,7.21,7.09,7.17,2898191,0
+ORC.US,D,20250707,000000,7.14,7.22,7.09,7.12,3080654,0
+ORC.US,D,20250708,000000,7.12,7.2,7.12,7.17,2781025,0
+ORC.US,D,20250709,000000,7.19,7.28,7.19,7.27,3326932,0
+ORC.US,D,20250710,000000,7.21,7.26,7.1,7.2,5112759,0
+ORC.US,D,20250711,000000,7.16,7.19,7.12,7.15,2405038,0
+ORC.US,D,20250714,000000,7.125,7.15,7.03,7.08,2937876,0
+ORC.US,D,20250715,000000,7.1,7.1283,7.02,7.02,3365790,0
+ORC.US,D,20250716,000000,7.04,7.12,7,7.12,4095524,0
+ORC.US,D,20250717,000000,7.12,7.185,7.06,7.08,2956757,0
+ORC.US,D,20250718,000000,7.13,7.17,7.04,7.06,3023905,0
+ORC.US,D,20250721,000000,7.1,7.15,7.03,7.06,4313556,0
+ORC.US,D,20250722,000000,7.07,7.21,7.045,7.2,3451614,0
+ORC.US,D,20250723,000000,7.23,7.36,7.22,7.34,4620983,0
+ORC.US,D,20250724,000000,7.3,7.37,7.27,7.3,4231565,0
+ORC.US,D,20250725,000000,7.305,7.42,7.26,7.41,5467366,0
+ORC.US,D,20250728,000000,7.39,7.475,7.24,7.33,8199742,0
+ORC.US,D,20250729,000000,7.305,7.36,7.24,7.28,7163421,0
+ORC.US,D,20250730,000000,7.3,7.3388,7.15,7.15,5938373,0
+ORC.US,D,20250731,000000,7.05,7.1,6.95,6.96,6168293,0
+ORC.US,D,20250801,000000,6.99,7.0332,6.94,7.03,4793680,0
+ORC.US,D,20250804,000000,7.03,7.19,7.02,7.17,3882649,0
+ORC.US,D,20250805,000000,7.165,7.2,7.085,7.12,4542204,0
+ORC.US,D,20250806,000000,7.0749,7.0749,6.96,6.99,4280440,0
+ORC.US,D,20250807,000000,7.0285,7.08,7.01,7.04,3570360,0
+ORC.US,D,20250808,000000,7.067,7.17,7.06,7.14,2593770,0
+ORC.US,D,20250811,000000,7.16,7.18,7.02,7.04,2919976,0
+ORC.US,D,20250812,000000,7.06,7.15,7.06,7.14,2973175,0
+ORC.US,D,20250813,000000,7.15,7.2,7.13,7.16,4280256,0
+ORC.US,D,20250814,000000,7.14,7.2,7.12,7.15,2453394,0
+ORC.US,D,20250815,000000,7.15,7.17,7.125,7.15,2500143,0
+ORC.US,D,20250818,000000,7.16,7.19,7.08,7.09,3408345,0
+ORC.US,D,20250819,000000,7.11,7.1442,7.05,7.05,3134106,0
+ORC.US,D,20250820,000000,7.06,7.12,7.03,7.1,2496523,0
+ORC.US,D,20250821,000000,7.08,7.13,7.05,7.05,3318560,0
+ORC.US,D,20250822,000000,7.0795,7.1987,7.07,7.13,7631248,0
+ORC.US,D,20250825,000000,7.14,7.1599,7.09,7.1,3720664,0
+ORC.US,D,20250826,000000,7.1,7.15,7.07,7.13,4218730,0
+ORC.US,D,20250827,000000,7.145,7.1599,7.03,7.05,6389207,0
+ORC.US,D,20250828,000000,7.06,7.1,7.042,7.07,5152428,0
+ORC.US,D,20250829,000000,7,7.09,6.97,7.06,6715843,0
+ORC.US,D,20250902,000000,7,7.0454,6.95,6.99,4368289,0
+ORC.US,D,20250903,000000,6.9993,7.14,6.99,7.14,4191663,0
+ORC.US,D,20250904,000000,7.145,7.2,7.12,7.2,4876426,0
+ORC.US,D,20250905,000000,7.21,7.255,7.1,7.19,6723447,0
+ORC.US,D,20250908,000000,7.17,7.2972,7.1616,7.22,3863355,0
+ORC.US,D,20250909,000000,7.2,7.2788,7.12,7.2,4659943,0
+ORC.US,D,20250910,000000,7.205,7.2453,7.13,7.14,3070495,0
+ORC.US,D,20250911,000000,7.14,7.19,7.05,7.07,4256261,0
+ORC.US,D,20250912,000000,7.0995,7.1,7.05,7.09,2421680,0
+ORC.US,D,20250915,000000,7.11,7.14,7.075,7.13,2330276,0
+ORC.US,D,20250916,000000,7.13,7.15,7.09,7.11,2810849,0
+ORC.US,D,20250917,000000,7.1293,7.217,7.11,7.16,4249727,0
+ORC.US,D,20250918,000000,7.18,7.1865,7.07,7.08,4379386,0
+ORC.US,D,20250919,000000,7.11,7.135,6.95,7,11796231,0
+ORC.US,D,20250922,000000,7.0002,7.01,6.83,6.84,6180368,0
+ORC.US,D,20250923,000000,6.85,7.04,6.85,7.01,4185191,0
+ORC.US,D,20250924,000000,7.03,7.04,6.92,6.96,5275665,0
+ORC.US,D,20250925,000000,6.93,7.01,6.9,6.99,4363082,0
+ORC.US,D,20250926,000000,7.0095,7.11,7.0095,7.05,5126431,0
+ORC.US,D,20250929,000000,7.055,7.09,6.945,7.03,7626341,0
+ORC.US,D,20250930,000000,6.95,7.04,6.91,7.01,5592658,0
+ORC.US,D,20251001,000000,7.01,7.2,7,7.19,8123803,0
+ORC.US,D,20251002,000000,7.17,7.2355,7.1,7.17,7954609,0
+ORC.US,D,20251003,000000,7.18,7.23,7.12,7.13,5108179,0
+ORC.US,D,20251006,000000,7.115,7.15,7.055,7.07,3768633,0
+ORC.US,D,20251007,000000,7.07,7.16,7.04,7.14,4690596,0
+ORC.US,D,20251008,000000,7.15,7.28,7.15,7.24,5876811,0
+ORC.US,D,20251009,000000,7.235,7.27,7.15,7.17,3313981,0
+ORC.US,D,20251010,000000,7.17,7.26,7.06,7.08,4914091,0
+ORC.US,D,20251013,000000,7.11,7.21,7.09,7.19,3928493,0
+ORC.US,D,20251014,000000,7.16,7.31,7.15,7.27,5503872,0
+ORC.US,D,20251015,000000,7.3,7.31,7.22,7.26,4360473,0
+ORC.US,D,20251016,000000,7.26,7.36,7.26,7.3,5430565,0
+ORC.US,D,20251017,000000,7.26,7.34,7.22,7.33,3254283,0
+ORC.US,D,20251020,000000,7.35,7.53,7.32,7.51,4674299,0
+ORC.US,D,20251021,000000,7.515,7.525,7.435,7.48,4035948,0
+ORC.US,D,20251022,000000,7.4601,7.5688,7.4,7.47,4642683,0
+ORC.US,D,20251023,000000,7.46,7.535,7.44,7.44,3514561,0
+ORC.US,D,20251024,000000,7.56,7.69,7.5547,7.64,6027477,0
+ORC.US,D,20251027,000000,7.75,7.78,7.56,7.66,11381154,0
+ORC.US,D,20251028,000000,7.67,7.69,7.43,7.55,10492346,0
+ORC.US,D,20251029,000000,7.57,7.615,7.39,7.4,10855261,0
+ORC.US,D,20251030,000000,7.39,7.41,7.27,7.31,8580714,0
+ORC.US,D,20251031,000000,7.22,7.28,7.175,7.23,5815392,0
+ORC.US,D,20251103,000000,7.21,7.28,7.12,7.26,5484108,0
+ORC.US,D,20251104,000000,7.19,7.41,7.19,7.39,5962205,0
+ORC.US,D,20251105,000000,7.4,7.425,7.34,7.37,7791509,0
+ORC.US,D,20251106,000000,7.38,7.4,7.3,7.32,3920955,0
+ORC.US,D,20251107,000000,7.28,7.42,7.28,7.4,6746895,0
+ORC.US,D,20251110,000000,7.41,7.45,7.3,7.3,6348445,0
+ORC.US,D,20251111,000000,7.345,7.39,7.3,7.35,4162925,0
+ORC.US,D,20251112,000000,7.36,7.38,7.3,7.31,2778721,0
+ORC.US,D,20251113,000000,7.31,7.35,7.28,7.29,4033560,0
+ORC.US,D,20251114,000000,7.27,7.34,7.225,7.24,5689590,0
+ORC.US,D,20251117,000000,7.245,7.31,7.165,7.18,5136669,0
+ORC.US,D,20251118,000000,7.19,7.24,7.14,7.22,3508444,0
+ORC.US,D,20251119,000000,7.24,7.26,7.145,7.15,3501456,0
+ORC.US,D,20251120,000000,7.18,7.2315,7.08,7.08,5171290,0
+ORC.US,D,20251121,000000,7.11,7.25,7.09,7.2,5788412,0
+ORC.US,D,20251124,000000,7.23,7.275,7.16,7.2,7122266,0
+ORC.US,D,20251125,000000,7.23,7.25,7.17,7.23,7268420,0
+ORC.US,D,20251126,000000,7.26,7.3,7.22,7.29,7898524,0
+ORC.US,D,20251128,000000,7.2,7.26,7.195,7.23,5586414,0
+ORC.US,D,20251201,000000,7.17,7.23,7.14,7.18,6701420,0
+ORC.US,D,20251202,000000,7.195,7.24,7.19,7.21,4986866,0
+ORC.US,D,20251203,000000,7.235,7.35,7.22,7.34,5408740,0
+ORC.US,D,20251204,000000,7.34,7.405,7.28,7.31,5230210,0
+ORC.US,D,20251205,000000,7.32,7.375,7.29,7.35,5536289,0
+ORC.US,D,20251208,000000,7.36,7.37,7.25,7.25,5414422,0
+ORC.US,D,20251209,000000,7.25,7.315,7.18,7.19,4884103,0
+ORC.US,D,20251210,000000,7.22,7.24,7.14,7.19,5685121,0
+ORC.US,D,20251211,000000,7.22,7.23,7.09,7.1,7802310,0
+ORC.US,D,20251212,000000,7.13,7.22,7.13,7.13,4008419,0
+ORC.US,D,20251215,000000,7.15,7.19,7.09,7.17,5319138,0
+ORC.US,D,20251216,000000,7.17,7.31,7.1617,7.28,5812160,0
+ORC.US,D,20251217,000000,7.31,7.44,7.265,7.27,7424238,0
+ORC.US,D,20251218,000000,7.3,7.41,7.3,7.38,3864668,0
+ORC.US,D,20251219,000000,7.4049,7.52,7.34,7.34,16350882,0
+ORC.US,D,20251222,000000,7.35,7.405,7.31,7.38,4902846,0
+ORC.US,D,20251223,000000,7.37,7.4083,7.28,7.28,4470244,0
+ORC.US,D,20251224,000000,7.3,7.36,7.285,7.35,1638259,0
+ORC.US,D,20251226,000000,7.37,7.4,7.29,7.32,5202756,0
+ORC.US,D,20251229,000000,7.34,7.36,7.25,7.25,6984424,0
+ORC.US,D,20251230,000000,7.27,7.33,7.24,7.28,8462046,0
+ORC.US,D,20251231,000000,7.23,7.27,7.18,7.2,5916519,0
+ORC.US,D,20260102,000000,7.21,7.42,7.15,7.37,9629613,0
+ORC.US,D,20260105,000000,7.34,7.4,7.21,7.38,9039667,0
+ORC.US,D,20260106,000000,7.3682,7.51,7.3617,7.5,7301849,0
+ORC.US,D,20260107,000000,7.52,7.59,7.46,7.5,5841071,0
+ORC.US,D,20260108,000000,7.5,7.55,7.46,7.47,5564553,0
+ORC.US,D,20260109,000000,7.54,7.7,7.54,7.6,8630468,0
+ORC.US,D,20260112,000000,7.61,7.77,7.59,7.76,4946296,0
+ORC.US,D,20260113,000000,7.77,7.83,7.7301,7.82,5096279,0
+ORC.US,D,20260114,000000,7.82,7.9,7.73,7.9,7485124,0
+ORC.US,D,20260115,000000,7.915,8.15,7.82,8.12,6253494,0
+ORC.US,D,20260116,000000,8.0808,8.34,8.0808,8.33,7187030,0
+ORC.US,D,20260120,000000,8.235,8.26,8.155,8.16,6490657,0
+ORC.US,D,20260121,000000,8.19,8.225,7.96,8.16,7643703,0
+ORC.US,D,20260122,000000,8.2,8.3,8.125,8.22,6673725,0
+ORC.US,D,20260123,000000,8.21,8.25,8.1,8.16,5719808,0
+ORC.US,D,20260126,000000,8.23,8.25,8.05,8.17,5725660,0
+ORC.US,D,20260127,000000,8.17,8.36,8.13,8.35,5855510,0
+ORC.US,D,20260128,000000,8.35,8.4,8.2833,8.32,6705934,0
+ORC.US,D,20260129,000000,8.355,8.3999,8.17,8.27,12054469,0
+ORC.US,D,20260130,000000,8.17,8.3696,7.7701,7.8,13860121,0
+ORC.US,D,20260202,000000,7.78,7.855,7.66,7.69,7904869,0
+ORC.US,D,20260203,000000,7.72,7.86,7.645,7.81,8016723,0
+ORC.US,D,20260204,000000,7.83,7.85,7.59,7.66,15517477,0
+ORC.US,D,20260205,000000,7.61,7.6695,7.54,7.61,5824867,0
+ORC.US,D,20260206,000000,7.67,7.69,7.58,7.61,6272990,0
+ORC.US,D,20260209,000000,7.63,7.63,7.34,7.47,8114997,0
+ORC.US,D,20260210,000000,7.49,7.52,7.42,7.48,4713415,0
+ORC.US,D,20260211,000000,7.5,7.58,7.47,7.5,4437030,0
+ORC.US,D,20260212,000000,7.54,7.6251,7.525,7.54,5614253,0
+ORC.US,D,20260213,000000,7.55,7.63,7.45,7.53,6272193,0
+ORC.US,D,20260217,000000,7.545,7.55,7.38,7.5,5866437,0
+ORC.US,D,20260218,000000,7.54,7.56,7.47,7.53,5327182,0
diff --git a/daily/us/nyse stocks/2/pack.us.txt b/daily/us/nyse stocks/2/pack.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c30692b8689db74762e7ba53c3b8423f4ddf28a
--- /dev/null
+++ b/daily/us/nyse stocks/2/pack.us.txt	
@@ -0,0 +1,1894 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PACK.US,D,20180305,000000,9.65,9.65,9.55,9.55,308200,0
+PACK.US,D,20180306,000000,9.55,9.55,9.55,9.55,260000,0
+PACK.US,D,20180307,000000,9.59,9.59,9.55,9.55,19630,0
+PACK.US,D,20180308,000000,9.59,9.6,9.55,9.55,206200,0
+PACK.US,D,20180313,000000,9.5699,9.57,9.5699,9.57,6000,0
+PACK.US,D,20180315,000000,9.56,9.6,9.56,9.6,33170,0
+PACK.US,D,20180319,000000,9.5699,9.59,9.5699,9.59,3226,0
+PACK.US,D,20180320,000000,9.59,9.5901,9.59,9.5901,1230,0
+PACK.US,D,20180321,000000,9.5799,9.58,9.57,9.57,3576,0
+PACK.US,D,20180322,000000,9.57,9.57,9.56,9.57,8400,0
+PACK.US,D,20180323,000000,9.58,9.58,9.58,9.58,2600,0
+PACK.US,D,20180326,000000,9.58,9.6,9.58,9.6,5000,0
+PACK.US,D,20180327,000000,9.58,9.6,9.58,9.6,13900,0
+PACK.US,D,20180329,000000,9.61,9.65,9.55,9.55,14450,0
+PACK.US,D,20180403,000000,9.65,9.65,9.63,9.63,423,0
+PACK.US,D,20180404,000000,9.65,9.65,9.65,9.65,140,0
+PACK.US,D,20180406,000000,9.6,9.6,9.6,9.6,300000,0
+PACK.US,D,20180409,000000,9.65,9.65,9.65,9.65,800,0
+PACK.US,D,20180410,000000,9.62,9.64,9.6,9.6,375800,0
+PACK.US,D,20180411,000000,9.65,9.65,9.6,9.64,101045,0
+PACK.US,D,20180412,000000,9.59,9.6,9.59,9.6,128400,0
+PACK.US,D,20180416,000000,9.6,9.6,9.49,9.6,26767,0
+PACK.US,D,20180424,000000,9.55,9.6,9.55,9.6,1100,0
+PACK.US,D,20180430,000000,9.6,9.62,9.6,9.62,602,0
+PACK.US,D,20180502,000000,9.6,9.6,9.6,9.6,8040,0
+PACK.US,D,20180508,000000,9.6,9.62,9.6,9.62,103103,0
+PACK.US,D,20180509,000000,9.59,9.61,9.58,9.61,271300,0
+PACK.US,D,20180511,000000,9.59,9.59,9.59,9.59,350,0
+PACK.US,D,20180522,000000,9.62,9.62,9.62,9.62,326500,0
+PACK.US,D,20180523,000000,9.62,9.65,9.62,9.65,455200,0
+PACK.US,D,20180524,000000,9.65,9.65,9.63,9.64,15190,0
+PACK.US,D,20180525,000000,9.64,9.64,9.63,9.63,3500,0
+PACK.US,D,20180529,000000,9.66,9.66,9.66,9.66,970,0
+PACK.US,D,20180531,000000,9.6398,9.6398,9.6398,9.6398,100,0
+PACK.US,D,20180605,000000,9.65,9.65,9.65,9.65,200,0
+PACK.US,D,20180606,000000,9.6552,9.6552,9.6552,9.6552,100,0
+PACK.US,D,20180607,000000,9.65,9.66,9.64,9.65,650800,0
+PACK.US,D,20180612,000000,9.65,9.65,9.65,9.65,35722,0
+PACK.US,D,20180613,000000,9.65,9.65,9.65,9.65,222,0
+PACK.US,D,20180614,000000,9.6611,9.6611,9.65,9.651,16400,0
+PACK.US,D,20180615,000000,9.6554,9.6725,9.6554,9.6725,2800,0
+PACK.US,D,20180618,000000,9.69,9.69,9.69,9.69,1100,0
+PACK.US,D,20180619,000000,9.69,9.69,9.69,9.69,140,0
+PACK.US,D,20180620,000000,9.67,9.67,9.67,9.67,74400,0
+PACK.US,D,20180622,000000,9.69,9.69,9.69,9.69,200,0
+PACK.US,D,20180625,000000,9.69,9.69,9.68,9.68,540,0
+PACK.US,D,20180626,000000,9.69,9.71,9.69,9.71,13000,0
+PACK.US,D,20180627,000000,9.7,9.7,9.7,9.7,200,0
+PACK.US,D,20180628,000000,9.7,9.7,9.7,9.7,200,0
+PACK.US,D,20180702,000000,9.71,9.71,9.7,9.7,900,0
+PACK.US,D,20180703,000000,9.71,9.71,9.7,9.7,273700,0
+PACK.US,D,20180705,000000,9.72,9.72,9.7,9.7,77710,0
+PACK.US,D,20180709,000000,9.7,9.7,9.7,9.7,25900,0
+PACK.US,D,20180712,000000,9.71,9.73,9.71,9.71,18350,0
+PACK.US,D,20180713,000000,9.71,9.71,9.71,9.71,22000,0
+PACK.US,D,20180716,000000,9.71,9.71,9.71,9.71,50000,0
+PACK.US,D,20180717,000000,9.73,9.74,9.73,9.74,10800,0
+PACK.US,D,20180718,000000,9.74,9.75,9.74,9.75,102900,0
+PACK.US,D,20180720,000000,9.77,9.77,9.77,9.77,200,0
+PACK.US,D,20180725,000000,9.72,9.72,9.72,9.72,1382,0
+PACK.US,D,20180726,000000,9.72,9.7395,9.72,9.7395,200,0
+PACK.US,D,20180801,000000,9.73,9.73,9.73,9.73,6000,0
+PACK.US,D,20180802,000000,9.73,9.73,9.73,9.73,1918,0
+PACK.US,D,20180806,000000,9.73,9.73,9.73,9.73,250,0
+PACK.US,D,20180807,000000,9.73,9.73,9.73,9.73,19100,0
+PACK.US,D,20180808,000000,9.74,9.74,9.74,9.74,100,0
+PACK.US,D,20180809,000000,9.74,9.74,9.74,9.74,140,0
+PACK.US,D,20180810,000000,9.73,9.73,9.73,9.73,250,0
+PACK.US,D,20180816,000000,9.73,9.73,9.73,9.73,20000,0
+PACK.US,D,20180820,000000,9.73,9.75,9.7,9.71,128700,0
+PACK.US,D,20180821,000000,9.72,9.72,9.71,9.72,367262,0
+PACK.US,D,20180827,000000,9.72,9.72,9.72,9.72,26352,0
+PACK.US,D,20180828,000000,9.72,9.74,9.72,9.73,455500,0
+PACK.US,D,20180904,000000,9.72,9.73,9.7,9.72,30000,0
+PACK.US,D,20180911,000000,9.73,9.73,9.73,9.73,300,0
+PACK.US,D,20180912,000000,9.72,9.72,9.72,9.72,5874,0
+PACK.US,D,20180914,000000,9.7329,9.7329,9.7,9.7,498,0
+PACK.US,D,20180919,000000,9.73,9.74,9.73,9.73,300500,0
+PACK.US,D,20180925,000000,9.72,9.72,9.72,9.72,1800,0
+PACK.US,D,20180926,000000,9.72,9.72,9.72,9.72,1800,0
+PACK.US,D,20180927,000000,9.72,9.72,9.72,9.72,1800,0
+PACK.US,D,20181001,000000,9.72,9.72,9.72,9.72,1800,0
+PACK.US,D,20181002,000000,9.72,9.72,9.72,9.72,1800,0
+PACK.US,D,20181003,000000,9.72,9.72,9.72,9.72,10000,0
+PACK.US,D,20181004,000000,9.72,9.72,9.72,9.72,6900,0
+PACK.US,D,20181012,000000,9.74,9.74,9.72,9.72,1100,0
+PACK.US,D,20181015,000000,9.72,9.72,9.72,9.72,54617,0
+PACK.US,D,20181016,000000,9.7353,9.7353,9.7353,9.7353,100,0
+PACK.US,D,20181026,000000,9.73,9.73,9.73,9.73,10000,0
+PACK.US,D,20181030,000000,9.72,9.73,9.72,9.73,19000,0
+PACK.US,D,20181031,000000,9.72,9.73,9.72,9.72,2000,0
+PACK.US,D,20181101,000000,9.72,9.72,9.72,9.72,650,0
+PACK.US,D,20181105,000000,9.73,9.73,9.73,9.73,25000,0
+PACK.US,D,20181106,000000,9.74,9.75,9.74,9.75,2500,0
+PACK.US,D,20181107,000000,9.75,9.75,9.75,9.75,100,0
+PACK.US,D,20181112,000000,9.75,9.75,9.75,9.75,17040,0
+PACK.US,D,20181116,000000,9.75,9.75,9.73,9.73,1426,0
+PACK.US,D,20181121,000000,9.75,9.75,9.75,9.75,1500,0
+PACK.US,D,20181127,000000,9.75,9.75,9.75,9.75,2000,0
+PACK.US,D,20181130,000000,9.74,9.77,9.74,9.77,3265,0
+PACK.US,D,20181204,000000,9.78,9.78,9.78,9.78,140,0
+PACK.US,D,20181206,000000,9.78,9.78,9.759,9.759,540,0
+PACK.US,D,20181207,000000,9.78,9.78,9.78,9.78,4640,0
+PACK.US,D,20181210,000000,9.79,9.81,9.79,9.81,5000,0
+PACK.US,D,20181211,000000,9.81,9.81,9.81,9.81,180,0
+PACK.US,D,20181213,000000,10.06,10.1,10.04,10.06,1423499,0
+PACK.US,D,20181214,000000,10.0687,10.07,10.03,10.07,41817,0
+PACK.US,D,20181217,000000,10.08,10.08,10.06,10.06,480,0
+PACK.US,D,20181218,000000,10.05,10.07,10.04,10.07,10202,0
+PACK.US,D,20181219,000000,10.07,10.07,10.06,10.06,688,0
+PACK.US,D,20181220,000000,10,10.06,10,10.06,8915,0
+PACK.US,D,20181226,000000,10,10.05,10,10.05,555,0
+PACK.US,D,20181227,000000,9.95,10.05,9.8022,10.05,29080,0
+PACK.US,D,20181231,000000,10.03,10.03,10.03,10.03,329,0
+PACK.US,D,20190102,000000,10.03,10.03,10.03,10.03,119,0
+PACK.US,D,20190107,000000,10.03,10.04,10.03,10.03,30100,0
+PACK.US,D,20190108,000000,10,10.06,10,10.06,98204,0
+PACK.US,D,20190109,000000,10.04,10.04,10.04,10.04,110220,0
+PACK.US,D,20190110,000000,10.08,10.08,10.08,10.08,227,0
+PACK.US,D,20190115,000000,10.0525,10.09,10.03,10.04,1796,0
+PACK.US,D,20190116,000000,10.06,10.06,10.06,10.06,50013,0
+PACK.US,D,20190117,000000,10.06,10.06,10.06,10.06,103013,0
+PACK.US,D,20190118,000000,10.06,10.06,10.05,10.06,108614,0
+PACK.US,D,20190122,000000,10.06,10.06,10.06,10.06,130013,0
+PACK.US,D,20190123,000000,10.06,10.06,10.06,10.06,185013,0
+PACK.US,D,20190129,000000,10.06,10.09,10.06,10.07,1244988,0
+PACK.US,D,20190130,000000,10.08,10.08,10.08,10.08,1024,0
+PACK.US,D,20190131,000000,10.07,10.09,10.07,10.09,135100,0
+PACK.US,D,20190204,000000,10.0973,10.0973,10.0973,10.0973,1021,0
+PACK.US,D,20190205,000000,10.07,10.07,10.07,10.07,25000,0
+PACK.US,D,20190206,000000,10.07,10.07,10.07,10.07,100,0
+PACK.US,D,20190207,000000,10.08,10.08,10.08,10.08,6727,0
+PACK.US,D,20190208,000000,10.08,10.08,10.08,10.08,18400,0
+PACK.US,D,20190212,000000,10.09,10.13,10.09,10.1,585145,0
+PACK.US,D,20190213,000000,10.11,10.11,10.11,10.11,100000,0
+PACK.US,D,20190215,000000,10.15,10.15,10.15,10.15,14600,0
+PACK.US,D,20190219,000000,10.15,10.15,10.15,10.15,3893,0
+PACK.US,D,20190220,000000,10.15,10.15,10.12,10.12,745500,0
+PACK.US,D,20190221,000000,10.13,10.13,10.13,10.13,162500,0
+PACK.US,D,20190222,000000,10.15,10.15,10.14,10.15,36239,0
+PACK.US,D,20190225,000000,10.18,10.18,10.18,10.18,624,0
+PACK.US,D,20190226,000000,10.1327,10.18,10.13,10.16,419100,0
+PACK.US,D,20190301,000000,10.08,10.18,10.08,10.18,22719,0
+PACK.US,D,20190304,000000,10.15,10.15,10.15,10.15,200,0
+PACK.US,D,20190305,000000,10.15,10.16,10.15,10.16,100600,0
+PACK.US,D,20190306,000000,10.14,10.14,10.1,10.14,3950,0
+PACK.US,D,20190307,000000,10.19,10.19,10.13,10.13,1100,0
+PACK.US,D,20190308,000000,10.15,10.19,10.15,10.19,796458,0
+PACK.US,D,20190311,000000,10.14,10.2,10.14,10.15,479423,0
+PACK.US,D,20190312,000000,10.17,10.19,10.16,10.16,559100,0
+PACK.US,D,20190313,000000,10.19,10.19,10.16,10.16,104100,0
+PACK.US,D,20190314,000000,10.16,10.19,10.16,10.17,102200,0
+PACK.US,D,20190315,000000,10.19,10.19,10.16,10.16,6086,0
+PACK.US,D,20190318,000000,10.17,10.17,10.17,10.17,1320,0
+PACK.US,D,20190319,000000,10.13,10.18,10.12,10.16,576597,0
+PACK.US,D,20190321,000000,10.18,10.2,10.16,10.2,120377,0
+PACK.US,D,20190322,000000,10.13,10.2,10.13,10.18,203662,0
+PACK.US,D,20190325,000000,10.18,10.19,10.16,10.19,6781,0
+PACK.US,D,20190326,000000,10.18,10.18,10.13,10.13,3496,0
+PACK.US,D,20190327,000000,10.18,10.2,10.16,10.19,118801,0
+PACK.US,D,20190328,000000,10.19,10.26,10.18,10.21,818754,0
+PACK.US,D,20190329,000000,10.25,10.25,10.2,10.25,7321,0
+PACK.US,D,20190401,000000,10.24,10.27,10.2,10.2,32505,0
+PACK.US,D,20190402,000000,10.24,10.25,10.24,10.24,4268,0
+PACK.US,D,20190403,000000,10.23,10.24,10.2088,10.23,1107312,0
+PACK.US,D,20190404,000000,10.25,10.27,10.23,10.25,310670,0
+PACK.US,D,20190405,000000,10.27,10.35,10.23,10.23,109482,0
+PACK.US,D,20190408,000000,10.28,10.28,10.23,10.24,514786,0
+PACK.US,D,20190409,000000,10.23,10.25,10.23,10.24,557333,0
+PACK.US,D,20190410,000000,10.26,10.26,10.22,10.22,6434,0
+PACK.US,D,20190411,000000,10.24,10.25,10.2346,10.25,1703232,0
+PACK.US,D,20190412,000000,10.24,10.25,10.24,10.25,1067094,0
+PACK.US,D,20190415,000000,10.27,10.27,10.24,10.25,32825,0
+PACK.US,D,20190416,000000,10.27,10.27,10.24,10.24,37512,0
+PACK.US,D,20190417,000000,10.25,10.28,10.24,10.25,195095,0
+PACK.US,D,20190418,000000,10.25,10.28,10.24,10.26,143706,0
+PACK.US,D,20190422,000000,10.21,10.31,10.21,10.26,139173,0
+PACK.US,D,20190423,000000,10.34,10.34,10.26,10.29,170616,0
+PACK.US,D,20190424,000000,10.28,10.35,10.24,10.3,759632,0
+PACK.US,D,20190425,000000,10.3,10.3,10.3,10.3,10208,0
+PACK.US,D,20190426,000000,10.35,10.35,10.24,10.29,9257,0
+PACK.US,D,20190429,000000,10.3,10.3,10.25,10.28,54524,0
+PACK.US,D,20190430,000000,10.28,10.28,10.25,10.28,29696,0
+PACK.US,D,20190501,000000,10.35,10.35,10.26,10.28,253673,0
+PACK.US,D,20190502,000000,10.28,10.28,10.26,10.27,119471,0
+PACK.US,D,20190503,000000,10.27,10.27,10.18,10.27,394637,0
+PACK.US,D,20190506,000000,10.1,10.27,10.1,10.27,1907,0
+PACK.US,D,20190507,000000,10.23,10.26,10.23,10.25,46023,0
+PACK.US,D,20190508,000000,10.23,10.27,10.18,10.24,165077,0
+PACK.US,D,20190509,000000,10.22,10.25,10.22,10.22,213117,0
+PACK.US,D,20190510,000000,10.22,10.24,10.17,10.2,19873,0
+PACK.US,D,20190513,000000,10.17,10.22,10.12,10.19,57427,0
+PACK.US,D,20190514,000000,10.2,10.2,10.13,10.2,162160,0
+PACK.US,D,20190515,000000,10.2,10.27,10.2,10.25,489215,0
+PACK.US,D,20190516,000000,10.23,10.29,10.19,10.22,525197,0
+PACK.US,D,20190517,000000,10.17,10.25,10.17,10.22,5640,0
+PACK.US,D,20190520,000000,10.16,10.23,10.16,10.23,46623,0
+PACK.US,D,20190521,000000,10.18,10.26,10.18,10.24,3830081,0
+PACK.US,D,20190522,000000,10.22,10.25,10.17,10.17,440953,0
+PACK.US,D,20190523,000000,10.13,10.22,10.13,10.16,48544,0
+PACK.US,D,20190524,000000,10.27,10.27,10.13,10.13,70833,0
+PACK.US,D,20190528,000000,10.01,10.16,10.01,10.1,165355,0
+PACK.US,D,20190529,000000,10.15,10.15,10.1,10.1,9095,0
+PACK.US,D,20190530,000000,10.1,10.1,9.95,9.9999,219721,0
+PACK.US,D,20190531,000000,9.88,9.95,9.88,9.88,10770,0
+PACK.US,D,20190603,000000,9.85,9.85,9.77,9.77,28625,0
+PACK.US,D,20190604,000000,9.8,9.8,9.725,9.725,26723,0
+PACK.US,D,20190605,000000,9.8,9.8,9.51,9.62,47085,0
+PACK.US,D,20190606,000000,9.66,9.66,9.1,9.33,134325,0
+PACK.US,D,20190607,000000,9.28,9.45,9.18,9.4,74178,0
+PACK.US,D,20190610,000000,9.42,9.745,9.42,9.7,198386,0
+PACK.US,D,20190611,000000,9.7,9.7,9.5,9.54,62390,0
+PACK.US,D,20190612,000000,9.43,9.7,9.42,9.66,122601,0
+PACK.US,D,20190613,000000,9.54,9.97,9.52,9.79,123398,0
+PACK.US,D,20190614,000000,9.77,9.98,9.72,9.94,67036,0
+PACK.US,D,20190617,000000,9.9,9.9,9.56,9.63,88468,0
+PACK.US,D,20190618,000000,9.62,9.88,9.6,9.7,192352,0
+PACK.US,D,20190619,000000,9.66,9.86,9.3,9.3,210599,0
+PACK.US,D,20190620,000000,9.37,9.87,9.35,9.49,312679,0
+PACK.US,D,20190621,000000,9.49,9.77,9.25,9.35,186288,0
+PACK.US,D,20190624,000000,9.38,9.5125,8.94,8.98,269355,0
+PACK.US,D,20190625,000000,9,9.09,8.67,8.73,253735,0
+PACK.US,D,20190626,000000,8.76,8.76,8.51,8.58,99231,0
+PACK.US,D,20190627,000000,8.67,8.94,8.57,8.7,67916,0
+PACK.US,D,20190628,000000,8.66,8.97,8.66,8.85,23186,0
+PACK.US,D,20190701,000000,8.85,9.4,8.85,9.36,38060,0
+PACK.US,D,20190702,000000,9.28,9.36,8.945,8.99,44266,0
+PACK.US,D,20190703,000000,9.11,9.11,8.77,8.82,32974,0
+PACK.US,D,20190705,000000,8.91,9.22,8.805,9.05,70421,0
+PACK.US,D,20190708,000000,9.03,9.05,8.86,8.96,52887,0
+PACK.US,D,20190709,000000,8.94,9.09,8.8,8.85,183568,0
+PACK.US,D,20190710,000000,9.09,9.28,8.95,9.01,45740,0
+PACK.US,D,20190711,000000,9.02,9.24,8.76,8.83,52500,0
+PACK.US,D,20190712,000000,9.02,9.02,8.785,8.82,18008,0
+PACK.US,D,20190715,000000,9.01,9.01,8.5,8.71,145982,0
+PACK.US,D,20190716,000000,8.7,8.71,7.86,8.21,137101,0
+PACK.US,D,20190717,000000,8.34,8.36,8.09,8.29,114051,0
+PACK.US,D,20190718,000000,8.34,8.35,8.11,8.11,79430,0
+PACK.US,D,20190719,000000,8.12,8.21,7.76,7.97,91626,0
+PACK.US,D,20190722,000000,7.78,8.05,7.75,7.77,43746,0
+PACK.US,D,20190723,000000,7.79,7.91,7.6,7.69,54616,0
+PACK.US,D,20190724,000000,7.69,7.76,7.16,7.2,56222,0
+PACK.US,D,20190725,000000,7.18,7.18,6.826,6.86,34266,0
+PACK.US,D,20190726,000000,7.03,7.29,6.945,7.19,111931,0
+PACK.US,D,20190729,000000,7.37,7.41,6.89,6.96,42342,0
+PACK.US,D,20190730,000000,6.75,6.75,6.52,6.59,72903,0
+PACK.US,D,20190731,000000,6.59,6.82,6.47,6.54,76611,0
+PACK.US,D,20190801,000000,6.61,6.72,6.5,6.68,18624,0
+PACK.US,D,20190802,000000,6.68,6.74,6.46,6.54,17407,0
+PACK.US,D,20190805,000000,6.46,6.54,6.37,6.47,2872,0
+PACK.US,D,20190806,000000,6.46,6.58,6.345,6.35,3846,0
+PACK.US,D,20190807,000000,6.28,6.28,5.05,5.05,112409,0
+PACK.US,D,20190808,000000,5.19,5.37,5.01,5.19,26984,0
+PACK.US,D,20190809,000000,5.1356,5.24,4.5,5.04,110603,0
+PACK.US,D,20190812,000000,5,5.14,4.89,5.005,21228,0
+PACK.US,D,20190813,000000,5.25,5.25,4.86,4.88,34204,0
+PACK.US,D,20190814,000000,4.79,4.79,4.36,4.58,104378,0
+PACK.US,D,20190815,000000,4.59,4.84,4.315,4.825,174272,0
+PACK.US,D,20190816,000000,4.83,5.1,4.5,4.97,27934,0
+PACK.US,D,20190819,000000,5.13,5.24,5.02,5.1,59501,0
+PACK.US,D,20190820,000000,5.17,5.26,5.01,5.1,32266,0
+PACK.US,D,20190821,000000,5.21,5.32,5.01,5.2,4489,0
+PACK.US,D,20190822,000000,5.16,5.36,5.12,5.23,20229,0
+PACK.US,D,20190823,000000,5.27,5.45,5.25,5.26,20883,0
+PACK.US,D,20190826,000000,5.43,5.59,5.25,5.29,48308,0
+PACK.US,D,20190827,000000,5.42,5.6,5.3,5.59,49890,0
+PACK.US,D,20190828,000000,5.6,5.62,5.4,5.53,36948,0
+PACK.US,D,20190829,000000,5.61,5.735,5.45,5.6,21760,0
+PACK.US,D,20190830,000000,5.73,5.79,5.37,5.6,47586,0
+PACK.US,D,20190903,000000,5.74,5.74,5.45,5.68,20754,0
+PACK.US,D,20190904,000000,5.65,5.74,5.61,5.73,2443,0
+PACK.US,D,20190905,000000,5.85,5.85,5.6038,5.7,5856,0
+PACK.US,D,20190906,000000,5.82,6.33,5.78,6.19,24950,0
+PACK.US,D,20190909,000000,6.15,6.37,5.99,6.25,23992,0
+PACK.US,D,20190910,000000,6.44,6.98,6.3,6.585,60148,0
+PACK.US,D,20190911,000000,6.7,6.85,6.5,6.68,30352,0
+PACK.US,D,20190912,000000,6.63,6.75,6.415,6.63,36368,0
+PACK.US,D,20190913,000000,6.66,6.75,6.415,6.49,226967,0
+PACK.US,D,20190916,000000,6.62,6.7,6.41,6.65,34970,0
+PACK.US,D,20190917,000000,6.65,7,6.5,6.76,144255,0
+PACK.US,D,20190918,000000,6.72,6.95,6.5,6.71,133611,0
+PACK.US,D,20190919,000000,6.74,6.87,6.58,6.75,109081,0
+PACK.US,D,20190920,000000,6.73,7.05,6.4,6.42,183522,0
+PACK.US,D,20190923,000000,6.49,6.66,6.08,6.51,78944,0
+PACK.US,D,20190924,000000,6.5,6.69,6.05,6.38,59703,0
+PACK.US,D,20190925,000000,6.33,6.45,5.965,5.97,31199,0
+PACK.US,D,20190926,000000,5.92,6.2,5.67,6,19526,0
+PACK.US,D,20190927,000000,6.04,6.24,5.94,6.03,15423,0
+PACK.US,D,20190930,000000,6.22,6.22,5.935,6.06,20294,0
+PACK.US,D,20191001,000000,6.11,6.2,5.93,6.04,10794,0
+PACK.US,D,20191002,000000,6,6.05,5.86,5.88,30784,0
+PACK.US,D,20191003,000000,5.87,5.94,5.4,5.65,90161,0
+PACK.US,D,20191004,000000,5.6,6.26,5.6,5.69,59521,0
+PACK.US,D,20191007,000000,5.67,6.5,5.67,5.75,91136,0
+PACK.US,D,20191008,000000,5.71,6.31,5.71,6.08,18033,0
+PACK.US,D,20191009,000000,6.255,6.4998,6,6.34,70165,0
+PACK.US,D,20191010,000000,6.34,6.465,6.06,6.32,20010,0
+PACK.US,D,20191011,000000,6.05,6.32,5.94,5.94,39319,0
+PACK.US,D,20191014,000000,5.98,6.18,5.85,6.18,6780,0
+PACK.US,D,20191015,000000,6.07,6.35,5.98,6.32,13885,0
+PACK.US,D,20191016,000000,6.35,6.41,6.08,6.31,17877,0
+PACK.US,D,20191017,000000,6.37,6.37,6.01,6.02,7282,0
+PACK.US,D,20191018,000000,6,6.1848,5.9,6,7717,0
+PACK.US,D,20191021,000000,5.92,6.25,5.9,5.9,25649,0
+PACK.US,D,20191022,000000,5.91,6.2,5.91,5.92,27114,0
+PACK.US,D,20191023,000000,5.92,6.23,5.92,5.96,12880,0
+PACK.US,D,20191024,000000,6.38,6.45,5.79,5.91,26589,0
+PACK.US,D,20191025,000000,5.9,6.1,5.9,5.93,16039,0
+PACK.US,D,20191028,000000,5.98,6.1,5.94,6.07,6295,0
+PACK.US,D,20191029,000000,6.2,6.2,6.03,6.05,5130,0
+PACK.US,D,20191030,000000,6.18,6.25,6.05,6.05,8788,0
+PACK.US,D,20191031,000000,6.04,6.21,5.97,5.97,10081,0
+PACK.US,D,20191101,000000,5.97,6.15,5.97,6,5891,0
+PACK.US,D,20191104,000000,6.2,6.4,6.01,6.12,19616,0
+PACK.US,D,20191105,000000,6.1,6.475,6.09,6.37,29062,0
+PACK.US,D,20191106,000000,6.37,6.6813,6.18,6.3,119859,0
+PACK.US,D,20191107,000000,6.31,6.35,6.27,6.27,2426,0
+PACK.US,D,20191108,000000,6.39,6.5,6.15,6.15,6409,0
+PACK.US,D,20191111,000000,6.47,6.69,6.17,6.36,4303,0
+PACK.US,D,20191112,000000,6.2,6.4873,6.16,6.3,7735,0
+PACK.US,D,20191113,000000,6.14,6.3841,6.12,6.15,9369,0
+PACK.US,D,20191114,000000,6.24,6.25,5.9,5.95,22428,0
+PACK.US,D,20191115,000000,5.95,6.21,5.95,6.1,9662,0
+PACK.US,D,20191118,000000,6.154,6.25,5.95,5.97,27410,0
+PACK.US,D,20191119,000000,5.97,6.07,5.93,6.07,11978,0
+PACK.US,D,20191120,000000,5.95,6.04,5.9,5.9,47549,0
+PACK.US,D,20191121,000000,5.91,6.07,5.91,6,546282,0
+PACK.US,D,20191122,000000,5.9601,6.09,5.9601,6.09,20350,0
+PACK.US,D,20191125,000000,6.11,6.23,5.94,6.16,261334,0
+PACK.US,D,20191126,000000,6.2,6.22,6.11,6.16,30818,0
+PACK.US,D,20191127,000000,6.19,6.32,6,6.1,26143,0
+PACK.US,D,20191129,000000,6.2,6.32,6.04,6.32,12894,0
+PACK.US,D,20191202,000000,6.3,6.56,6.23,6.29,26056,0
+PACK.US,D,20191203,000000,6.38,6.42,6.08,6.4,32092,0
+PACK.US,D,20191204,000000,6.25,6.46,6.17,6.22,13486,0
+PACK.US,D,20191205,000000,6.1,6.34,6.1,6.11,35154,0
+PACK.US,D,20191206,000000,6.17,6.4,6.11,6.14,20319,0
+PACK.US,D,20191209,000000,6.05,6.1,5.7709,5.96,56865,0
+PACK.US,D,20191210,000000,5.85,6.015,5.85,5.87,47057,0
+PACK.US,D,20191211,000000,6.2,6.98,6.19,6.6,908247,0
+PACK.US,D,20191212,000000,6.7,7.05,6.5036,7.05,272329,0
+PACK.US,D,20191213,000000,7.04,7.14,6.88,7.1,139758,0
+PACK.US,D,20191216,000000,7.17,7.17,6.92,7.03,208135,0
+PACK.US,D,20191217,000000,7.09,7.1059,6.81,6.84,124284,0
+PACK.US,D,20191218,000000,6.9,7.35,6.9,7.35,99046,0
+PACK.US,D,20191219,000000,7.29,7.48,7.29,7.33,136623,0
+PACK.US,D,20191220,000000,7.32,7.41,7.02,7.36,328665,0
+PACK.US,D,20191223,000000,7.42,7.88,7.37,7.75,333644,0
+PACK.US,D,20191224,000000,7.71,8.34,7.7,8.19,179468,0
+PACK.US,D,20191226,000000,8.19,8.41,7.88,8.2,148271,0
+PACK.US,D,20191227,000000,8.14,8.37,8.05,8.19,618687,0
+PACK.US,D,20191230,000000,8.305,8.305,7.91,8.2,187089,0
+PACK.US,D,20191231,000000,8.13,8.2,7.99,8.15,94754,0
+PACK.US,D,20200102,000000,8.15,8.41,8,8.2,165151,0
+PACK.US,D,20200103,000000,8.13,8.19,7.92,8.15,85643,0
+PACK.US,D,20200106,000000,8.09,8.13,7.79,8.1,118598,0
+PACK.US,D,20200107,000000,8.08,8.09,7.79,7.91,88858,0
+PACK.US,D,20200108,000000,7.85,8.05,7.79,8,111221,0
+PACK.US,D,20200109,000000,7.93,8.055,7.8,7.82,90917,0
+PACK.US,D,20200110,000000,7.76,7.98,7.75,7.94,73847,0
+PACK.US,D,20200113,000000,7.95,8.04,7.74,7.94,70283,0
+PACK.US,D,20200114,000000,7.92,8.01,7.84,7.87,74987,0
+PACK.US,D,20200115,000000,7.94,8.165,7.87,8.04,108706,0
+PACK.US,D,20200116,000000,8.07,8.09,8.01,8.01,8030,0
+PACK.US,D,20200117,000000,8.02,8.13,7.96,8.01,38829,0
+PACK.US,D,20200121,000000,7.97,8.01,7.71,7.75,32017,0
+PACK.US,D,20200122,000000,7.76,7.97,7.71,7.89,63597,0
+PACK.US,D,20200123,000000,7.83,8.07,7.77,7.96,58954,0
+PACK.US,D,20200124,000000,7.97,8.06,7.85,7.98,162407,0
+PACK.US,D,20200127,000000,7.9,8.055,7.9,7.91,24226,0
+PACK.US,D,20200128,000000,7.94,8.03,7.82,7.82,58853,0
+PACK.US,D,20200129,000000,7.85,7.95,7.73,7.87,17619,0
+PACK.US,D,20200130,000000,7.82,8.03,7.72,8.02,93918,0
+PACK.US,D,20200131,000000,8.01,8.02,7.64,7.64,50964,0
+PACK.US,D,20200203,000000,7.6829,8.02,7.63,7.94,44286,0
+PACK.US,D,20200204,000000,7.94,8.04,7.69,7.95,51084,0
+PACK.US,D,20200205,000000,7.96,8.25,7.96,8.03,87959,0
+PACK.US,D,20200206,000000,8.07,8.22,8.07,8.13,24837,0
+PACK.US,D,20200207,000000,8.08,8.2,8,8.16,37312,0
+PACK.US,D,20200210,000000,8.15,8.25,8.05,8.14,91680,0
+PACK.US,D,20200211,000000,8.18,8.37,8.04,8.04,80410,0
+PACK.US,D,20200212,000000,8.07,8.3,8.01,8.21,56822,0
+PACK.US,D,20200213,000000,8.15,8.6,8.15,8.45,344491,0
+PACK.US,D,20200214,000000,8.45,8.48,8.26,8.29,58210,0
+PACK.US,D,20200218,000000,8.28,8.555,8.28,8.39,54585,0
+PACK.US,D,20200219,000000,8.41,8.44,8.15,8.44,79559,0
+PACK.US,D,20200220,000000,8.42,8.515,8.4,8.47,36368,0
+PACK.US,D,20200221,000000,8.42,8.52,8.25,8.28,57012,0
+PACK.US,D,20200224,000000,8.16,8.22,7.96,8.15,24533,0
+PACK.US,D,20200225,000000,8.18,8.28,7.93,8.17,72168,0
+PACK.US,D,20200226,000000,8.17,8.4,8.17,8.28,28986,0
+PACK.US,D,20200227,000000,8.15,8.45,8.12,8.34,58670,0
+PACK.US,D,20200228,000000,8.25,8.43,8.11,8.31,65382,0
+PACK.US,D,20200302,000000,8.26,8.41,8.11,8.28,44816,0
+PACK.US,D,20200303,000000,8.27,8.4,7.99,8.07,74831,0
+PACK.US,D,20200304,000000,8.11,8.28,7.72,7.78,174107,0
+PACK.US,D,20200305,000000,8.3,8.3,7.56,7.8,141572,0
+PACK.US,D,20200306,000000,7.74,8,7.58,7.89,232047,0
+PACK.US,D,20200309,000000,7.64,7.99,7.5101,7.73,145030,0
+PACK.US,D,20200310,000000,7.91,8.03,7.4,7.54,43054,0
+PACK.US,D,20200311,000000,7.36,7.485,7.32,7.33,48175,0
+PACK.US,D,20200312,000000,7.04,7.295,6.43,6.52,95328,0
+PACK.US,D,20200313,000000,6.88,6.95,6.71,6.95,193344,0
+PACK.US,D,20200316,000000,6.45,6.65,6.05,6.54,125159,0
+PACK.US,D,20200317,000000,6.62,6.67,6.4,6.5,208764,0
+PACK.US,D,20200318,000000,6.34,6.5,5.89,6,115748,0
+PACK.US,D,20200319,000000,5.97,6.04,5.7,5.94,216033,0
+PACK.US,D,20200320,000000,5.98,6.2,5.94,6.19,71305,0
+PACK.US,D,20200323,000000,6.19,6.28,5.93,5.99,59899,0
+PACK.US,D,20200324,000000,6.14,6.59,6.14,6.5,110065,0
+PACK.US,D,20200325,000000,6.55,6.58,6.4,6.5,82755,0
+PACK.US,D,20200326,000000,6.56,6.59,6.38,6.53,54655,0
+PACK.US,D,20200327,000000,6.36,6.58,6.34,6.47,23219,0
+PACK.US,D,20200330,000000,6.5,6.59,6.33,6.52,179024,0
+PACK.US,D,20200331,000000,6.5,6.57,6.16,6.26,239991,0
+PACK.US,D,20200401,000000,6.17,6.42,6.01,6.03,254949,0
+PACK.US,D,20200402,000000,5.93,6.32,5.93,6.32,347565,0
+PACK.US,D,20200403,000000,6.25,6.63,6.19,6.5,226256,0
+PACK.US,D,20200406,000000,6.7,7.02,6.7,6.9,85826,0
+PACK.US,D,20200407,000000,7.13,7.27,6.7201,6.79,117601,0
+PACK.US,D,20200408,000000,6.9,6.98,6.755,6.79,136432,0
+PACK.US,D,20200409,000000,6.86,7.28,6.8,6.94,660624,0
+PACK.US,D,20200413,000000,6.95,7.265,6.95,7.22,105485,0
+PACK.US,D,20200414,000000,7.54,7.54,7.21,7.43,107645,0
+PACK.US,D,20200415,000000,7.38,7.42,6.9,6.97,85360,0
+PACK.US,D,20200416,000000,6.95,7.36,6.9,7.24,100294,0
+PACK.US,D,20200417,000000,7.38,7.45,7.34,7.34,104644,0
+PACK.US,D,20200420,000000,7.34,7.43,7.01,7.05,69411,0
+PACK.US,D,20200421,000000,6.98,7.1,6.875,7.04,115205,0
+PACK.US,D,20200422,000000,7.08,7.12,6.97,6.97,77426,0
+PACK.US,D,20200423,000000,7.07,7.19,6.92,6.96,66593,0
+PACK.US,D,20200424,000000,7.065,7.17,6.92,7.09,106466,0
+PACK.US,D,20200427,000000,7.06,7.55,7.06,7.33,151013,0
+PACK.US,D,20200428,000000,7.61,7.86,7.61,7.77,156808,0
+PACK.US,D,20200429,000000,7.79,8,7.79,7.91,112967,0
+PACK.US,D,20200430,000000,7.84,7.9799,7.81,7.88,53132,0
+PACK.US,D,20200501,000000,7.78,7.85,7.65,7.67,36355,0
+PACK.US,D,20200504,000000,7.55,7.74,7.55,7.66,57553,0
+PACK.US,D,20200505,000000,7.66,7.95,7.65,7.88,65621,0
+PACK.US,D,20200506,000000,7.92,7.97,7.78,7.95,64895,0
+PACK.US,D,20200507,000000,7.86,8,7.65,7.65,81421,0
+PACK.US,D,20200508,000000,7.845,8,7.67,7.74,185962,0
+PACK.US,D,20200511,000000,7.5,7.89,6.94,7.65,309448,0
+PACK.US,D,20200512,000000,7.59,7.9681,7.59,7.75,52981,0
+PACK.US,D,20200513,000000,7.75,7.85,7.09,7.22,225047,0
+PACK.US,D,20200514,000000,7.11,7.37,6.95,6.95,133158,0
+PACK.US,D,20200515,000000,6.85,6.95,6.64,6.65,82566,0
+PACK.US,D,20200518,000000,6.77,7.11,6.65,6.65,70131,0
+PACK.US,D,20200519,000000,6.63,6.965,6.63,6.82,63487,0
+PACK.US,D,20200520,000000,6.82,7.2,6.82,7.2,38321,0
+PACK.US,D,20200521,000000,7.47,7.47,7.2,7.34,54843,0
+PACK.US,D,20200522,000000,7.41,7.467,7.27,7.36,49595,0
+PACK.US,D,20200526,000000,7.51,7.515,7.33,7.5,82749,0
+PACK.US,D,20200527,000000,7.6,7.6,7.28,7.48,88263,0
+PACK.US,D,20200528,000000,7.54,7.77,7.54,7.66,94176,0
+PACK.US,D,20200529,000000,7.65,7.78,7.46,7.49,395709,0
+PACK.US,D,20200601,000000,7.59,7.74,7.53,7.59,133900,0
+PACK.US,D,20200602,000000,7.7,7.92,7.46,7.67,177421,0
+PACK.US,D,20200603,000000,7.74,7.81,7.26,7.36,263057,0
+PACK.US,D,20200604,000000,7.33,7.49,7.3,7.39,118581,0
+PACK.US,D,20200605,000000,7.54,7.585,7.42,7.42,120632,0
+PACK.US,D,20200608,000000,7.53,7.66,7.47,7.51,128988,0
+PACK.US,D,20200609,000000,7.49,7.74,7.49,7.68,131267,0
+PACK.US,D,20200610,000000,7.86,7.97,7.62,7.75,444701,0
+PACK.US,D,20200611,000000,7.58,7.68,7.36,7.39,198636,0
+PACK.US,D,20200612,000000,7.53,7.88,7.48,7.75,216150,0
+PACK.US,D,20200615,000000,7.69,7.755,7.63,7.7,374936,0
+PACK.US,D,20200616,000000,7.84,7.95,7.645,7.67,255637,0
+PACK.US,D,20200617,000000,7.68,7.83,7.68,7.75,315633,0
+PACK.US,D,20200618,000000,7.71,7.8893,7.71,7.78,288963,0
+PACK.US,D,20200619,000000,7.9,7.935,7.65,7.65,556589,0
+PACK.US,D,20200622,000000,7.62,7.885,7.47,7.63,128182,0
+PACK.US,D,20200623,000000,7.69,7.95,7.69,7.85,204140,0
+PACK.US,D,20200624,000000,7.89,8.1399,7.52,7.52,197801,0
+PACK.US,D,20200625,000000,7.6,7.92,7.51,7.62,313686,0
+PACK.US,D,20200626,000000,7.51,7.625,6.79,6.94,3141613,0
+PACK.US,D,20200629,000000,6.95,7.51,6.94,7.41,205079,0
+PACK.US,D,20200630,000000,7.49,7.55,7.31,7.44,178885,0
+PACK.US,D,20200701,000000,7.46,7.62,7.31,7.37,81516,0
+PACK.US,D,20200702,000000,7.49,7.5,7.34,7.38,64148,0
+PACK.US,D,20200706,000000,7.49,7.54,7.44,7.46,104185,0
+PACK.US,D,20200707,000000,7.41,7.45,7.29,7.41,109781,0
+PACK.US,D,20200708,000000,7.36,7.405,7.23,7.36,144699,0
+PACK.US,D,20200709,000000,7.32,7.43,7.25,7.38,168045,0
+PACK.US,D,20200710,000000,7.38,7.5,7.3,7.5,216222,0
+PACK.US,D,20200713,000000,7.58,7.6061,7.49,7.54,101444,0
+PACK.US,D,20200714,000000,7.55,7.81,7.5,7.81,192925,0
+PACK.US,D,20200715,000000,7.94,8.13,7.8,8.02,555504,0
+PACK.US,D,20200716,000000,8.01,8.05,7.9,7.97,184621,0
+PACK.US,D,20200717,000000,7.98,8.05,7.85,7.99,93659,0
+PACK.US,D,20200720,000000,7.9,8,7.79,7.99,81590,0
+PACK.US,D,20200721,000000,8.04,8.2,8,8.18,347245,0
+PACK.US,D,20200722,000000,8.17,8.21,8.07,8.09,165982,0
+PACK.US,D,20200723,000000,8.07,8.16,8.06,8.12,49364,0
+PACK.US,D,20200724,000000,8.13,8.14,7.91,8.05,140196,0
+PACK.US,D,20200727,000000,8,8.15,7.99,8.11,80234,0
+PACK.US,D,20200728,000000,8.04,8.29,8.03,8.2,151147,0
+PACK.US,D,20200729,000000,8.25,8.56,8.16,8.5,296831,0
+PACK.US,D,20200730,000000,8.14,8.46,7.91,8.3,237715,0
+PACK.US,D,20200731,000000,8.3,8.57,8.12,8.17,192475,0
+PACK.US,D,20200803,000000,8.39,8.42,8.27,8.39,151715,0
+PACK.US,D,20200804,000000,8.37,8.48,8.34,8.4,84867,0
+PACK.US,D,20200805,000000,8.47,8.485,8.385,8.43,117157,0
+PACK.US,D,20200806,000000,8.49,8.68,8.371,8.55,292139,0
+PACK.US,D,20200807,000000,8.54,9.07,8.54,9,182438,0
+PACK.US,D,20200810,000000,9.04,9.3,9.04,9.19,233933,0
+PACK.US,D,20200811,000000,9.29,9.3,9.15,9.17,103656,0
+PACK.US,D,20200812,000000,9.26,9.35,9.01,9.19,205431,0
+PACK.US,D,20200813,000000,9.17,9.18,8.83,8.93,584019,0
+PACK.US,D,20200814,000000,8.88,8.93,8.75,8.86,111409,0
+PACK.US,D,20200817,000000,8.87,9.13,8.8001,9.03,148380,0
+PACK.US,D,20200818,000000,9,9.06,8.88,8.94,225884,0
+PACK.US,D,20200819,000000,8.98,9.02,8.87,8.89,96886,0
+PACK.US,D,20200820,000000,8.82,8.95,8.61,8.73,83689,0
+PACK.US,D,20200821,000000,8.65,8.79,8.6,8.66,64971,0
+PACK.US,D,20200824,000000,8.76,8.92,8.61,8.88,253938,0
+PACK.US,D,20200825,000000,8.93,8.97,8.82,8.94,47065,0
+PACK.US,D,20200826,000000,8.91,9,8.82,8.89,93166,0
+PACK.US,D,20200827,000000,8.9,8.98,8.82,8.91,53375,0
+PACK.US,D,20200828,000000,8.96,9,8.91,8.94,306193,0
+PACK.US,D,20200831,000000,8.98,9.02,8.89,8.94,126572,0
+PACK.US,D,20200901,000000,8.88,9.23,8.88,9.09,186057,0
+PACK.US,D,20200902,000000,9.07,9.2,9,9.2,329793,0
+PACK.US,D,20200903,000000,9.25,9.3473,9.04,9.2,161774,0
+PACK.US,D,20200904,000000,9.32,9.775,9.21,9.7,292064,0
+PACK.US,D,20200908,000000,9.74,9.74,9.44,9.52,224283,0
+PACK.US,D,20200909,000000,9.51,10.1,9.5,10.09,234177,0
+PACK.US,D,20200910,000000,10.14,10.65,10.11,10.6,396602,0
+PACK.US,D,20200911,000000,10.7,11.24,10.7,11.1,304762,0
+PACK.US,D,20200914,000000,11.1,11.5,10.76,10.87,472255,0
+PACK.US,D,20200915,000000,10.91,11.15,10.67,10.97,265580,0
+PACK.US,D,20200916,000000,10.98,11.54,10.98,11.31,203677,0
+PACK.US,D,20200917,000000,11.19,11.42,11.11,11.27,219109,0
+PACK.US,D,20200918,000000,11.34,11.56,11,11.39,590195,0
+PACK.US,D,20200921,000000,11.17,11.2095,9.815,10.06,278757,0
+PACK.US,D,20200922,000000,10.09,10.15,9.64,9.8,127143,0
+PACK.US,D,20200923,000000,9.67,9.844,9.42,9.49,196936,0
+PACK.US,D,20200924,000000,9.51,9.54,9.18,9.36,89243,0
+PACK.US,D,20200925,000000,9.27,9.76,9.27,9.72,261632,0
+PACK.US,D,20200928,000000,9.73,9.87,9.43,9.46,98637,0
+PACK.US,D,20200929,000000,9.44,9.47,9.26,9.42,138339,0
+PACK.US,D,20200930,000000,9.42,9.645,9.3,9.52,232460,0
+PACK.US,D,20201001,000000,9.53,9.78,9.49,9.75,273757,0
+PACK.US,D,20201002,000000,9.6,9.79,9.54,9.76,129678,0
+PACK.US,D,20201005,000000,9.9,10.45,9.85,10.38,196847,0
+PACK.US,D,20201006,000000,10.49,10.74,10.32,10.33,144492,0
+PACK.US,D,20201007,000000,10.53,11,10.515,10.98,204067,0
+PACK.US,D,20201008,000000,11.12,11.15,10.805,10.84,94842,0
+PACK.US,D,20201009,000000,10.91,10.93,10.67,10.92,81107,0
+PACK.US,D,20201012,000000,10.95,11.28,10.95,11.27,125517,0
+PACK.US,D,20201013,000000,11.13,11.27,10.82,11.04,85402,0
+PACK.US,D,20201014,000000,11.07,11.2047,10.72,10.92,123995,0
+PACK.US,D,20201015,000000,10.79,10.79,10.35,10.61,107207,0
+PACK.US,D,20201016,000000,10.57,10.81,10.51,10.56,80451,0
+PACK.US,D,20201019,000000,10.63,10.71,10.43,10.48,83350,0
+PACK.US,D,20201020,000000,10.53,10.605,10.2,10.23,139216,0
+PACK.US,D,20201021,000000,10.28,10.31,10.04,10.28,139903,0
+PACK.US,D,20201022,000000,10.33,10.49,10.19,10.45,298082,0
+PACK.US,D,20201023,000000,10.48,10.48,10.04,10.08,77453,0
+PACK.US,D,20201026,000000,9.98,10.13,9.72,10.09,217420,0
+PACK.US,D,20201027,000000,10.02,10.13,9.1,9.2,145711,0
+PACK.US,D,20201028,000000,9.05,9.2,8.86,8.92,219244,0
+PACK.US,D,20201029,000000,8.85,8.98,8.66,8.96,210973,0
+PACK.US,D,20201030,000000,8.96,8.99,8.41,8.53,120302,0
+PACK.US,D,20201102,000000,8.55,8.74,8.46,8.48,145557,0
+PACK.US,D,20201103,000000,8.63,9.14,8.5647,9,755057,0
+PACK.US,D,20201104,000000,8.92,8.98,8.5,8.75,198434,0
+PACK.US,D,20201105,000000,8.71,9.21,8.69,9.08,119464,0
+PACK.US,D,20201106,000000,9.14,10.1,8.97,9.85,326279,0
+PACK.US,D,20201109,000000,10.25,10.41,9.69,9.83,246279,0
+PACK.US,D,20201110,000000,9.96,10.92,9.905,10.54,238120,0
+PACK.US,D,20201111,000000,10.54,11,10.495,10.99,211354,0
+PACK.US,D,20201112,000000,10.92,11.23,10.49,10.56,220831,0
+PACK.US,D,20201113,000000,10.68,11.07,10.541,10.83,106436,0
+PACK.US,D,20201116,000000,11,11.8,11,11.43,111438,0
+PACK.US,D,20201117,000000,11.32,11.5,11,11.36,119818,0
+PACK.US,D,20201118,000000,11.48,11.54,11.24,11.41,217998,0
+PACK.US,D,20201119,000000,11.33,11.39,10.9,11.38,129796,0
+PACK.US,D,20201120,000000,11.18,11.71,11.18,11.69,269179,0
+PACK.US,D,20201123,000000,11.8,11.96,11.635,11.75,84252,0
+PACK.US,D,20201124,000000,11.88,12.07,11.59,11.97,204920,0
+PACK.US,D,20201125,000000,11.94,11.94,11.3,11.47,80030,0
+PACK.US,D,20201127,000000,11.38,11.42,11.12,11.24,45202,0
+PACK.US,D,20201130,000000,11.16,11.4,11.09,11.31,101501,0
+PACK.US,D,20201201,000000,11.4,11.63,11.1,11.31,261917,0
+PACK.US,D,20201202,000000,11.34,11.34,11.14,11.19,101869,0
+PACK.US,D,20201203,000000,11.25,11.26,10.87,10.9,116346,0
+PACK.US,D,20201204,000000,10.99,11.89,10.825,11.84,355005,0
+PACK.US,D,20201207,000000,11.74,11.84,11.32,11.38,61387,0
+PACK.US,D,20201208,000000,11.22,11.91,11.22,11.86,128131,0
+PACK.US,D,20201209,000000,11.86,12.21,11.715,12.1,201715,0
+PACK.US,D,20201210,000000,12.18,12.5,11.99,12.21,105854,0
+PACK.US,D,20201211,000000,12.15,12.26,11.78,11.98,111034,0
+PACK.US,D,20201214,000000,12.05,12.1541,11.66,11.68,76033,0
+PACK.US,D,20201215,000000,11.83,12.31,11.76,12.13,62465,0
+PACK.US,D,20201216,000000,12.15,12.22,11.89,12.09,61500,0
+PACK.US,D,20201217,000000,12.16,12.7125,12.13,12.63,106114,0
+PACK.US,D,20201218,000000,12.57,13,12.43,12.7,307224,0
+PACK.US,D,20201221,000000,12.38,12.7,12.36,12.64,101257,0
+PACK.US,D,20201222,000000,12.68,12.7,12.32,12.46,94926,0
+PACK.US,D,20201223,000000,12.56,12.71,12.32,12.5,62543,0
+PACK.US,D,20201224,000000,12.5,12.5,12.01,12.2,79270,0
+PACK.US,D,20201228,000000,12.38,12.43,12.2,12.29,80708,0
+PACK.US,D,20201229,000000,12.22,12.52,12.06,12.46,226741,0
+PACK.US,D,20201230,000000,12.58,13.18,12.52,13.16,88984,0
+PACK.US,D,20201231,000000,13.19,13.57,12.96,13.44,106272,0
+PACK.US,D,20210104,000000,13.65,14.02,13.08,14.01,323308,0
+PACK.US,D,20210105,000000,14.2,14.795,13.84,14.27,353979,0
+PACK.US,D,20210106,000000,14.59,15.27,14.44,15.18,213711,0
+PACK.US,D,20210107,000000,15.17,15.97,15.17,15.89,183620,0
+PACK.US,D,20210108,000000,16.08,16.79,16.08,16.32,336910,0
+PACK.US,D,20210111,000000,16.16,16.28,15.32,15.54,352844,0
+PACK.US,D,20210112,000000,15.62,16.125,15.57,15.98,196444,0
+PACK.US,D,20210113,000000,16.3,16.3999,15.79,15.97,350453,0
+PACK.US,D,20210114,000000,16.04,16.18,15.76,16.11,135654,0
+PACK.US,D,20210115,000000,15.79,16.11,15.54,15.91,227504,0
+PACK.US,D,20210119,000000,16.18,16.18,15.76,15.93,206759,0
+PACK.US,D,20210120,000000,16.03,16.125,15.77,15.92,276774,0
+PACK.US,D,20210121,000000,15.91,15.91,15.31,15.61,173294,0
+PACK.US,D,20210122,000000,15.5,17.77,15,17.55,1648239,0
+PACK.US,D,20210125,000000,20.3,21.21,18.76,19.12,1893824,0
+PACK.US,D,20210126,000000,19.14,19.22,17.71,17.87,613929,0
+PACK.US,D,20210127,000000,17.6,17.83,16.56,17.48,433151,0
+PACK.US,D,20210128,000000,17.5,17.97,16.95,17.23,234268,0
+PACK.US,D,20210129,000000,17.29,17.78,17.01,17.34,296580,0
+PACK.US,D,20210201,000000,17.26,18.32,17.2,18.25,227984,0
+PACK.US,D,20210202,000000,18.67,18.69,18.17,18.25,312387,0
+PACK.US,D,20210203,000000,18.06,18.65,18.06,18.41,290620,0
+PACK.US,D,20210204,000000,18.42,19.03,18.03,18.98,280710,0
+PACK.US,D,20210205,000000,19.13,19.39,18.8047,19.05,290240,0
+PACK.US,D,20210208,000000,19.11,20,19.05,20,502075,0
+PACK.US,D,20210209,000000,19.94,20.14,19.57,20.14,323843,0
+PACK.US,D,20210210,000000,20.28,20.47,19.31,19.71,255054,0
+PACK.US,D,20210211,000000,19.69,19.83,19.14,19.72,288589,0
+PACK.US,D,20210212,000000,19.57,19.72,19.4087,19.62,136001,0
+PACK.US,D,20210216,000000,19.64,19.64,18.95,19.31,296769,0
+PACK.US,D,20210217,000000,19.13,19.53,18.8907,19.31,183426,0
+PACK.US,D,20210218,000000,19.1,19.62,19.1,19.49,189563,0
+PACK.US,D,20210219,000000,19.55,19.91,19.495,19.74,177915,0
+PACK.US,D,20210222,000000,19.76,19.76,19.25,19.29,150897,0
+PACK.US,D,20210223,000000,19.01,19.53,18.71,19.42,175019,0
+PACK.US,D,20210224,000000,19.42,19.79,19.24,19.37,227811,0
+PACK.US,D,20210225,000000,19.3,19.35,18.04,18.09,438010,0
+PACK.US,D,20210226,000000,18.17,18.35,17.77,18.01,229804,0
+PACK.US,D,20210301,000000,18.44,18.96,18.305,18.89,216183,0
+PACK.US,D,20210302,000000,18.87,18.97,18.39,18.42,107736,0
+PACK.US,D,20210303,000000,18.39,18.58,18.01,18.34,230555,0
+PACK.US,D,20210304,000000,17.9,19.49,17.67,18.69,544724,0
+PACK.US,D,20210305,000000,19.42,19.99,18.3926,19.98,395241,0
+PACK.US,D,20210308,000000,20,21.07,19.9,20.56,398882,0
+PACK.US,D,20210309,000000,21,22.06,20.88,21.3,492559,0
+PACK.US,D,20210310,000000,21.68,21.68,20.05,20.15,1612425,0
+PACK.US,D,20210311,000000,20.46,21.27,20.12,21.19,315825,0
+PACK.US,D,20210312,000000,21.17,21.62,21.04,21.29,231020,0
+PACK.US,D,20210315,000000,21.54,21.54,20.42,20.89,206404,0
+PACK.US,D,20210316,000000,20.89,21.13,20.59,20.74,146644,0
+PACK.US,D,20210317,000000,20.56,21.14,20.35,21.03,210687,0
+PACK.US,D,20210318,000000,20.95,21.97,20.71,20.89,415483,0
+PACK.US,D,20210319,000000,20.8,21.06,19.72,20.86,624809,0
+PACK.US,D,20210322,000000,20.9,21.225,20.42,21.15,244536,0
+PACK.US,D,20210323,000000,20.97,21.3,19.6211,19.7,284057,0
+PACK.US,D,20210324,000000,19.9,20.43,19.24,19.34,218000,0
+PACK.US,D,20210325,000000,19.09,19.8,18.76,19.73,296400,0
+PACK.US,D,20210326,000000,19.97,20.6099,19.73,19.97,250526,0
+PACK.US,D,20210329,000000,19.86,20.44,19.4575,19.6,127249,0
+PACK.US,D,20210330,000000,19.5,20.15,19.5,20,135418,0
+PACK.US,D,20210331,000000,20.21,20.54,19.8,20.06,307805,0
+PACK.US,D,20210401,000000,20.15,20.49,20.02,20.3,124442,0
+PACK.US,D,20210405,000000,20.53,21.26,20.53,21.19,187582,0
+PACK.US,D,20210406,000000,21.1,21.36,20.42,20.6,173304,0
+PACK.US,D,20210407,000000,20.65,20.91,19.86,20,184313,0
+PACK.US,D,20210408,000000,20.03,20.35,19.32,19.49,531424,0
+PACK.US,D,20210409,000000,19.47,19.98,18.89,19.92,165039,0
+PACK.US,D,20210412,000000,19.99,20.38,19.66,20.26,415083,0
+PACK.US,D,20210413,000000,20.24,20.24,18.9421,19.05,239636,0
+PACK.US,D,20210414,000000,19.02,19.68,18.75,18.94,245272,0
+PACK.US,D,20210415,000000,18.99,19.13,18.48,18.74,162341,0
+PACK.US,D,20210416,000000,18.94,19.08,18.42,18.7,117151,0
+PACK.US,D,20210419,000000,18.57,18.73,18.19,18.5,246622,0
+PACK.US,D,20210420,000000,18.5,18.6,17.71,17.87,296982,0
+PACK.US,D,20210421,000000,17.8,18.245,17.63,18.06,309012,0
+PACK.US,D,20210422,000000,18.14,18.45,17.795,17.83,190348,0
+PACK.US,D,20210423,000000,17.72,18.48,17.72,18.08,483193,0
+PACK.US,D,20210426,000000,18.7,19.61,18.67,19.57,292302,0
+PACK.US,D,20210427,000000,19.42,19.93,19.136,19.89,158901,0
+PACK.US,D,20210428,000000,19.89,19.96,18.71,19.1,245637,0
+PACK.US,D,20210429,000000,19.25,19.27,18.7,18.91,142592,0
+PACK.US,D,20210430,000000,18.72,19.36,18.72,19.23,249142,0
+PACK.US,D,20210503,000000,19.58,19.605,18.8,19.03,108466,0
+PACK.US,D,20210504,000000,18.9,19.71,18.525,19.65,2237278,0
+PACK.US,D,20210505,000000,19.77,20.26,19.77,20.14,152387,0
+PACK.US,D,20210506,000000,22.01,23,19.525,21,514520,0
+PACK.US,D,20210507,000000,21.29,21.29,20.38,20.94,144246,0
+PACK.US,D,20210510,000000,20.97,20.97,19.39,19.48,287198,0
+PACK.US,D,20210511,000000,18.94,19.73,18.7328,19.44,171061,0
+PACK.US,D,20210512,000000,19.62,19.76,18.91,18.93,148418,0
+PACK.US,D,20210513,000000,18.91,19.5,18.64,18.98,159259,0
+PACK.US,D,20210514,000000,19.04,19.77,19.04,19.7,167780,0
+PACK.US,D,20210517,000000,19.72,20.58,19.56,20.5,160943,0
+PACK.US,D,20210518,000000,20.68,22.49,20.68,22,296025,0
+PACK.US,D,20210519,000000,21.9,22.61,21.46,22.04,321077,0
+PACK.US,D,20210520,000000,22.21,23.21,21.83,23.14,350564,0
+PACK.US,D,20210521,000000,23.64,24.2,23.38,23.8,402295,0
+PACK.US,D,20210524,000000,23.87,24.59,23.64,24.51,339543,0
+PACK.US,D,20210525,000000,24.82,25.45,24.52,24.68,507714,0
+PACK.US,D,20210526,000000,23.8,23.94,21.2015,22.39,1736618,0
+PACK.US,D,20210527,000000,22.94,23.19,21.99,22.4,3109755,0
+PACK.US,D,20210528,000000,22.49,22.53,21.7,22.08,492745,0
+PACK.US,D,20210601,000000,22.1,22.15,21.36,21.85,2634524,0
+PACK.US,D,20210602,000000,21.94,21.94,20.905,21.24,818200,0
+PACK.US,D,20210603,000000,21.05,21.38,20.75,20.83,663475,0
+PACK.US,D,20210604,000000,20.81,20.88,19.9,19.95,500901,0
+PACK.US,D,20210607,000000,20,21.35,19.64,21.33,2562226,0
+PACK.US,D,20210608,000000,21.38,22.04,20.95,21.95,469513,0
+PACK.US,D,20210609,000000,21.81,22.12,21.53,21.82,268050,0
+PACK.US,D,20210610,000000,21.84,22.05,20.62,20.64,260276,0
+PACK.US,D,20210611,000000,20.69,21.25,20.6685,21.23,143226,0
+PACK.US,D,20210614,000000,21.2,21.44,21,21.11,176209,0
+PACK.US,D,20210615,000000,21.1,21.4,20.74,21.37,158254,0
+PACK.US,D,20210616,000000,21.41,22.88,21.29,22.88,569958,0
+PACK.US,D,20210617,000000,22.74,22.905,21.36,21.75,952378,0
+PACK.US,D,20210618,000000,21.44,22.23,21.22,21.86,693259,0
+PACK.US,D,20210621,000000,22.09,23.44,22.02,23.05,237887,0
+PACK.US,D,20210622,000000,23,23.95,22.84,23.93,213592,0
+PACK.US,D,20210623,000000,23.93,24.69,23.75,24.34,237630,0
+PACK.US,D,20210624,000000,24.58,24.78,24.2313,24.73,243783,0
+PACK.US,D,20210625,000000,25,25.11,24.44,24.49,996635,0
+PACK.US,D,20210628,000000,24.36,24.43,23.3,23.7,535271,0
+PACK.US,D,20210629,000000,23.84,24.27,23.67,24.23,199658,0
+PACK.US,D,20210630,000000,24.09,25.07,23.99,25.03,347724,0
+PACK.US,D,20210701,000000,25.22,25.23,24.261,24.33,177522,0
+PACK.US,D,20210702,000000,24.3,24.46,23.91,24.28,166281,0
+PACK.US,D,20210706,000000,24.2,24.2,23.83,23.99,194454,0
+PACK.US,D,20210707,000000,23.82,24.4,23.66,24.02,1463136,0
+PACK.US,D,20210708,000000,23.67,24.2,23.295,24.02,189479,0
+PACK.US,D,20210709,000000,24.26,25.86,24.14,25.86,501789,0
+PACK.US,D,20210712,000000,25.86,26.36,25.12,26.32,334550,0
+PACK.US,D,20210713,000000,26.17,27.09,26,26.96,351457,0
+PACK.US,D,20210714,000000,27.03,27.77,25.33,25.56,678522,0
+PACK.US,D,20210715,000000,25.35,25.89,24.17,24.4,341960,0
+PACK.US,D,20210716,000000,24.61,24.61,23.38,23.92,320572,0
+PACK.US,D,20210719,000000,23.31,24.41,23.05,24.07,220565,0
+PACK.US,D,20210720,000000,24.04,25.56,23.81,25.27,234930,0
+PACK.US,D,20210721,000000,25.3,25.82,25.18,25.49,159456,0
+PACK.US,D,20210722,000000,25.46,25.885,25.305,25.7,145673,0
+PACK.US,D,20210723,000000,26.01,26.22,25.27,25.99,96086,0
+PACK.US,D,20210726,000000,25.87,26.36,25.7,26.32,151584,0
+PACK.US,D,20210727,000000,26.18,26.18,24.61,25.38,194990,0
+PACK.US,D,20210728,000000,25.83,26.44,25.315,26.12,227562,0
+PACK.US,D,20210729,000000,24,25.865,23.04,24.61,200339,0
+PACK.US,D,20210730,000000,24.58,25.64,24.5,25.62,217362,0
+PACK.US,D,20210802,000000,25.99,26.3,25.3,25.34,191890,0
+PACK.US,D,20210803,000000,25.21,26.12,24.92,25.97,144462,0
+PACK.US,D,20210804,000000,25.54,26.31,25.32,26.11,206882,0
+PACK.US,D,20210805,000000,26.5,27.14,26.4,26.93,256483,0
+PACK.US,D,20210806,000000,27,27.86,26.95,27.81,194760,0
+PACK.US,D,20210809,000000,27.7,28.91,27.35,28.71,533766,0
+PACK.US,D,20210810,000000,29.07,31.49,29,30.69,1345482,0
+PACK.US,D,20210811,000000,30.7,32.31,29.85,32.31,996790,0
+PACK.US,D,20210812,000000,32.25,32.8,31.05,31.31,465585,0
+PACK.US,D,20210813,000000,31.25,31.78,30.62,30.98,238227,0
+PACK.US,D,20210816,000000,30.8,30.8,29.71,30.13,367627,0
+PACK.US,D,20210817,000000,29.97,29.97,28.71,29.58,272598,0
+PACK.US,D,20210818,000000,29.68,30.58,29.52,29.96,237864,0
+PACK.US,D,20210819,000000,29.57,30.5,29.57,30.31,184246,0
+PACK.US,D,20210820,000000,30.22,31.33,30.22,31.28,325023,0
+PACK.US,D,20210823,000000,31.43,32.1847,30.73,31.31,273510,0
+PACK.US,D,20210824,000000,30.88,32.13,30.54,32.06,285876,0
+PACK.US,D,20210825,000000,32.1,32.1,30.8,30.88,248981,0
+PACK.US,D,20210826,000000,30.91,30.96,29.98,30.31,245490,0
+PACK.US,D,20210827,000000,30.48,31.72,30.28,30.53,375604,0
+PACK.US,D,20210830,000000,30.95,31.1,30.19,30.83,270452,0
+PACK.US,D,20210831,000000,30.95,30.95,30.27,30.7,326140,0
+PACK.US,D,20210901,000000,30.73,31.97,30.41,31.88,275666,0
+PACK.US,D,20210902,000000,32,32.78,31.62,32.15,316040,0
+PACK.US,D,20210903,000000,31.98,32.51,31.45,31.67,184335,0
+PACK.US,D,20210907,000000,31.89,31.94,30.4,30.56,242368,0
+PACK.US,D,20210908,000000,30.13,30.505,29.13,29.98,228465,0
+PACK.US,D,20210909,000000,30.11,30.39,29.73,29.75,177417,0
+PACK.US,D,20210910,000000,30.01,31.15,30.01,30.63,173411,0
+PACK.US,D,20210913,000000,30.63,30.63,29.24,29.33,196300,0
+PACK.US,D,20210914,000000,29.33,29.57,28.77,29.04,186228,0
+PACK.US,D,20210915,000000,28.9,29.45,28.83,28.93,186763,0
+PACK.US,D,20210916,000000,28.97,29.66,28.41,29.35,186637,0
+PACK.US,D,20210917,000000,29.54,29.54,27.95,28.24,408902,0
+PACK.US,D,20210920,000000,27.34,27.91,26.66,26.91,377651,0
+PACK.US,D,20210921,000000,27.07,27.31,26.57,26.92,164934,0
+PACK.US,D,20210922,000000,27.09,27.85,26.98,27.54,151133,0
+PACK.US,D,20210923,000000,27.55,29.09,27.55,29,387897,0
+PACK.US,D,20210924,000000,28.73,29.89,28.73,29.83,284874,0
+PACK.US,D,20210927,000000,29.58,30.545,29.58,30.44,457005,0
+PACK.US,D,20210928,000000,30.45,30.45,28.48,28.68,423151,0
+PACK.US,D,20210929,000000,28.74,29.23,28.255,28.36,278063,0
+PACK.US,D,20210930,000000,28.67,29.125,26.81,26.82,655021,0
+PACK.US,D,20211001,000000,27.02,27.87,26.53,27.52,263952,0
+PACK.US,D,20211004,000000,27.51,27.84,26.915,27.77,205313,0
+PACK.US,D,20211005,000000,27.86,29.625,27.47,29.25,315251,0
+PACK.US,D,20211006,000000,28.65,29.6,28.4,29,241458,0
+PACK.US,D,20211007,000000,29.33,30.19,29.071,29.65,243972,0
+PACK.US,D,20211008,000000,29.8,29.955,28.51,28.67,257348,0
+PACK.US,D,20211011,000000,28.44,29.205,28.44,28.69,197643,0
+PACK.US,D,20211012,000000,28.66,29.07,28.02,28.24,1082903,0
+PACK.US,D,20211013,000000,28.14,28.68,27.56,28.66,109285,0
+PACK.US,D,20211014,000000,29.11,29.38,28.525,29.35,188932,0
+PACK.US,D,20211015,000000,29.98,30.4,29.6603,30.02,285677,0
+PACK.US,D,20211018,000000,29.96,30.4,29.81,30,125139,0
+PACK.US,D,20211019,000000,30,30.73,29.64,30.48,166106,0
+PACK.US,D,20211020,000000,30.66,31.17,30.42,30.73,229364,0
+PACK.US,D,20211021,000000,30.72,30.89,30.1425,30.44,198318,0
+PACK.US,D,20211022,000000,30.48,31.045,30.355,30.64,130454,0
+PACK.US,D,20211025,000000,30.69,30.98,30.33,30.45,120808,0
+PACK.US,D,20211026,000000,30.54,31.68,30.03,31.26,448754,0
+PACK.US,D,20211027,000000,31.19,32.16,30.32,31.38,372947,0
+PACK.US,D,20211028,000000,31.04,34.24,30.12,32.88,417723,0
+PACK.US,D,20211029,000000,33.75,34.9,33.08,34.46,282276,0
+PACK.US,D,20211101,000000,34.89,36.23,34.79,35.81,741802,0
+PACK.US,D,20211102,000000,36.005,36.01,35.21,35.65,346596,0
+PACK.US,D,20211103,000000,35.54,36.45,35.275,36.34,357322,0
+PACK.US,D,20211104,000000,36.45,37.5,36.42,37.29,298379,0
+PACK.US,D,20211105,000000,37.5,37.72,37.115,37.6,210269,0
+PACK.US,D,20211108,000000,38,40.02,37.725,39.53,420121,0
+PACK.US,D,20211109,000000,39.57,40.73,39.16,40.21,429491,0
+PACK.US,D,20211110,000000,39.59,40.15,38.16,39.24,501239,0
+PACK.US,D,20211111,000000,39.34,40.69,39.23,39.84,318682,0
+PACK.US,D,20211112,000000,40,41.26,39.75,40.45,306167,0
+PACK.US,D,20211115,000000,40.6,40.92,40.01,40.62,260146,0
+PACK.US,D,20211116,000000,40.57,41.92,40.05,41.88,299371,0
+PACK.US,D,20211117,000000,41.71,42,40.08,41.61,257974,0
+PACK.US,D,20211118,000000,41.73,42.97,41.05,41.96,583041,0
+PACK.US,D,20211119,000000,42,42.785,41.2609,42.2,301945,0
+PACK.US,D,20211122,000000,42.2,42.81,40.36,40.38,318242,0
+PACK.US,D,20211123,000000,40.24,41.28,39.63,40.71,281910,0
+PACK.US,D,20211124,000000,40.16,41.12,39.65,40.92,189858,0
+PACK.US,D,20211126,000000,39.23,40,38.5001,38.95,192130,0
+PACK.US,D,20211129,000000,40.05,40.16,38.885,40.03,183522,0
+PACK.US,D,20211130,000000,39.61,40.27,38.34,39.63,408303,0
+PACK.US,D,20211201,000000,40.57,40.97,37.77,38.11,308066,0
+PACK.US,D,20211202,000000,38.2,39.32,38.03,38.36,286549,0
+PACK.US,D,20211203,000000,38.28,38.28,35.28,36.22,478850,0
+PACK.US,D,20211206,000000,36.94,37.79,35.52,36.98,423921,0
+PACK.US,D,20211207,000000,38.11,39.795,37.6,38.18,319590,0
+PACK.US,D,20211208,000000,38.34,38.45,37.11,37.79,473953,0
+PACK.US,D,20211209,000000,37.68,38.03,36.91,36.93,200694,0
+PACK.US,D,20211210,000000,37.66,38.34,36.9401,37.15,299387,0
+PACK.US,D,20211213,000000,36.99,37.37,35.28,35.77,312293,0
+PACK.US,D,20211214,000000,35.38,37.38,35.1169,36,362222,0
+PACK.US,D,20211215,000000,35.87,36.595,35,36.19,560232,0
+PACK.US,D,20211216,000000,36.63,36.81,33.89,34.07,548439,0
+PACK.US,D,20211217,000000,34.07,34.24,32.85,33.73,760762,0
+PACK.US,D,20211220,000000,33.035,33.13,31.84,32.32,571551,0
+PACK.US,D,20211221,000000,32.84,34.67,32.62,34.52,651940,0
+PACK.US,D,20211222,000000,34.38,35.13,34.085,35.11,254896,0
+PACK.US,D,20211223,000000,35.2,35.96,34.91,35.54,191489,0
+PACK.US,D,20211227,000000,35.91,37.82,35.91,37.77,357849,0
+PACK.US,D,20211228,000000,38.07,38.47,36.52,36.65,247905,0
+PACK.US,D,20211229,000000,36.75,37.45,36.6201,37.17,224847,0
+PACK.US,D,20211230,000000,37.2,37.81,36.5,36.6,182065,0
+PACK.US,D,20211231,000000,36.68,37.7,36.52,37.58,285932,0
+PACK.US,D,20220103,000000,38.15,38.98,37.18,38.06,309508,0
+PACK.US,D,20220104,000000,38.08,39.84,38.03,39.48,636471,0
+PACK.US,D,20220105,000000,39.77,39.91,34.28,34.35,454473,0
+PACK.US,D,20220106,000000,34.37,36.11,33.8301,35.31,400783,0
+PACK.US,D,20220107,000000,35.25,35.85,34.25,35,278200,0
+PACK.US,D,20220110,000000,34.58,35.5,33.8,35.5,324987,0
+PACK.US,D,20220111,000000,35.5,35.7034,34.32,34.77,293694,0
+PACK.US,D,20220112,000000,34.85,35.4499,34.09,34.1,398397,0
+PACK.US,D,20220113,000000,34.36,34.59,33.09,33.16,409895,0
+PACK.US,D,20220114,000000,32.58,33.15,31.24,32.22,423780,0
+PACK.US,D,20220118,000000,31.48,31.59,28.71,28.91,695758,0
+PACK.US,D,20220119,000000,29.09,29.67,28.095,28.57,457444,0
+PACK.US,D,20220120,000000,29.03,29.77,27.82,27.95,457216,0
+PACK.US,D,20220121,000000,27.61,27.93,26.47,26.81,974749,0
+PACK.US,D,20220124,000000,25.7,26.52,24.51,26.47,1192763,0
+PACK.US,D,20220125,000000,25.52,27.08,24.95,26.66,613914,0
+PACK.US,D,20220126,000000,27.7,28.04,25.11,25.24,593006,0
+PACK.US,D,20220127,000000,25.92,26.18,23.8,24.27,708015,0
+PACK.US,D,20220128,000000,24.19,25.12,22.9,25.09,984199,0
+PACK.US,D,20220131,000000,25.17,26.88,25.015,26.86,563887,0
+PACK.US,D,20220201,000000,27.03,27.36,26.07,26.42,1065271,0
+PACK.US,D,20220202,000000,26.69,27.01,25.91,26.14,719577,0
+PACK.US,D,20220203,000000,25.55,26.22,23.57,23.72,842740,0
+PACK.US,D,20220204,000000,23.73,25.09,23.63,24.87,972095,0
+PACK.US,D,20220207,000000,24.72,24.94,24.3,24.59,578924,0
+PACK.US,D,20220208,000000,24.46,25.81,24.4266,25.49,665638,0
+PACK.US,D,20220209,000000,25.97,27.6,25.875,27.59,446307,0
+PACK.US,D,20220210,000000,26.8,28.59,26.8,28.12,903512,0
+PACK.US,D,20220211,000000,28,28.38,27.23,27.69,1292644,0
+PACK.US,D,20220214,000000,27.55,28.26,26.6,26.96,779917,0
+PACK.US,D,20220215,000000,27.55,28.5626,27.46,28.48,499794,0
+PACK.US,D,20220216,000000,28.1,28.24,27.12,27.2,362180,0
+PACK.US,D,20220217,000000,26.87,27.05,25.87,25.93,347532,0
+PACK.US,D,20220218,000000,25.8,26.44,25.675,26.15,379399,0
+PACK.US,D,20220222,000000,25.84,26.55,25.6,26.05,366098,0
+PACK.US,D,20220223,000000,26.26,26.49,25.095,25.28,431845,0
+PACK.US,D,20220224,000000,24.13,26.53,23.94,26.41,616263,0
+PACK.US,D,20220225,000000,25.81,25.81,23.16,24.76,1362082,0
+PACK.US,D,20220228,000000,23.95,24.64,23.66,24.2,668863,0
+PACK.US,D,20220301,000000,23.66,23.89,19.76,20.61,1723260,0
+PACK.US,D,20220302,000000,20.73,23.23,20.73,22.96,914096,0
+PACK.US,D,20220303,000000,22.99,23.02,22.21,22.52,768652,0
+PACK.US,D,20220304,000000,22.17,22.17,21.01,21.59,644437,0
+PACK.US,D,20220307,000000,21.46,21.715,20.79,20.83,538879,0
+PACK.US,D,20220308,000000,21.1,21.66,20.65,20.7,666472,0
+PACK.US,D,20220309,000000,21.66,22.03,21.38,21.75,757377,0
+PACK.US,D,20220310,000000,21.15,21.58,20.85,21.31,431849,0
+PACK.US,D,20220311,000000,21.47,21.82,20.63,20.66,245202,0
+PACK.US,D,20220314,000000,20.72,20.8264,20.1,20.68,379889,0
+PACK.US,D,20220315,000000,20.86,21.17,20.37,20.99,492006,0
+PACK.US,D,20220316,000000,21.44,23.11,21.28,23.07,443609,0
+PACK.US,D,20220317,000000,22.76,23.49,22.61,23.44,277658,0
+PACK.US,D,20220318,000000,23.32,23.8,23.23,23.72,510860,0
+PACK.US,D,20220321,000000,23.54,23.88,22.524,22.69,336273,0
+PACK.US,D,20220322,000000,22.87,23.54,22.815,23.29,291911,0
+PACK.US,D,20220323,000000,22.86,22.88,22.06,22.1,246462,0
+PACK.US,D,20220324,000000,22.23,22.765,21.57,22.7,321832,0
+PACK.US,D,20220325,000000,22.73,22.73,21.4,21.91,736562,0
+PACK.US,D,20220328,000000,21.97,21.98,20.79,21.29,885568,0
+PACK.US,D,20220329,000000,21.83,22.41,21.365,22.04,769817,0
+PACK.US,D,20220330,000000,21.94,22.07,20.56,20.67,368149,0
+PACK.US,D,20220331,000000,20.6,21,20.33,20.43,439777,0
+PACK.US,D,20220401,000000,20.7,20.81,19.85,20.29,740797,0
+PACK.US,D,20220404,000000,20.3,20.62,20.02,20.19,591556,0
+PACK.US,D,20220405,000000,20.28,20.35,19.4,19.44,454076,0
+PACK.US,D,20220406,000000,19,19.12,18.35,18.99,588658,0
+PACK.US,D,20220407,000000,18.93,19.2311,18.52,18.98,698955,0
+PACK.US,D,20220408,000000,18.98,18.98,18.02,18.09,678191,0
+PACK.US,D,20220411,000000,18,18.37,17.56,17.57,339758,0
+PACK.US,D,20220412,000000,17.8,18.3,17.1,17.21,306797,0
+PACK.US,D,20220413,000000,17.2,17.62,17.2,17.3,637335,0
+PACK.US,D,20220414,000000,17.41,17.71,16.75,17.32,772854,0
+PACK.US,D,20220418,000000,17.31,17.58,16.85,17.01,272348,0
+PACK.US,D,20220419,000000,17.09,17.845,17.01,17.58,207578,0
+PACK.US,D,20220420,000000,17.71,17.9,17.13,17.22,275755,0
+PACK.US,D,20220421,000000,17.52,17.81,16.26,16.34,645681,0
+PACK.US,D,20220422,000000,16.24,16.335,15.62,15.77,523016,0
+PACK.US,D,20220425,000000,15.55,16.17,15.29,16.08,1129045,0
+PACK.US,D,20220426,000000,15.94,16.246,15.11,15.11,392431,0
+PACK.US,D,20220427,000000,15,15.27,14.57,15.09,608439,0
+PACK.US,D,20220428,000000,15.4,15.66,14.85,15.52,447594,0
+PACK.US,D,20220429,000000,15.41,16.03,15.03,15.08,904279,0
+PACK.US,D,20220502,000000,15.16,15.61,14.945,15.58,763202,0
+PACK.US,D,20220503,000000,15.46,15.77,15.17,15.41,541543,0
+PACK.US,D,20220504,000000,15.48,15.625,14.84,15.59,296840,0
+PACK.US,D,20220505,000000,15.22,15.32,14.51,15,613745,0
+PACK.US,D,20220506,000000,12.78,13.24,11.6,12.36,2365722,0
+PACK.US,D,20220509,000000,12.35,12.585,11.568,12,1301833,0
+PACK.US,D,20220510,000000,12.24,12.5991,11.77,12,1418633,0
+PACK.US,D,20220511,000000,11.91,12.27,10.95,11.03,841174,0
+PACK.US,D,20220512,000000,10.93,11.56,10.49,11.23,656898,0
+PACK.US,D,20220513,000000,11.5,12.285,11.5,11.65,430426,0
+PACK.US,D,20220516,000000,11.51,11.8175,11.35,11.46,392349,0
+PACK.US,D,20220517,000000,11.83,12.08,11.6,11.91,336071,0
+PACK.US,D,20220518,000000,11.67,11.9,11.33,11.43,475757,0
+PACK.US,D,20220519,000000,11.3,12.4,11.3,11.87,585931,0
+PACK.US,D,20220520,000000,12.15,12.15,11.37,11.73,605327,0
+PACK.US,D,20220523,000000,12.07,12.185,11.42,12.11,542588,0
+PACK.US,D,20220524,000000,11.99,12.07,11.54,11.71,417651,0
+PACK.US,D,20220525,000000,11.6,12,11.6,11.81,287184,0
+PACK.US,D,20220526,000000,11.86,12.3448,11.86,12.17,277436,0
+PACK.US,D,20220527,000000,12.28,12.73,12.28,12.72,366500,0
+PACK.US,D,20220531,000000,12.76,12.94,12.3,12.46,553337,0
+PACK.US,D,20220601,000000,12.54,12.8,12.29,12.6,485017,0
+PACK.US,D,20220602,000000,12.56,13.18,12.56,13.07,332961,0
+PACK.US,D,20220603,000000,12.91,13.16,12.39,12.68,615101,0
+PACK.US,D,20220606,000000,12.9,12.9,12.26,12.29,545318,0
+PACK.US,D,20220607,000000,12.1,12.1,10.93,11.01,989347,0
+PACK.US,D,20220608,000000,11.15,11.57,10.81,10.96,1452358,0
+PACK.US,D,20220609,000000,10.82,10.83,10.18,10.29,744202,0
+PACK.US,D,20220610,000000,10.09,10.19,9.28,9.55,774107,0
+PACK.US,D,20220613,000000,9.17,9.22,8.235,8.45,1034243,0
+PACK.US,D,20220614,000000,8.44,8.49,7.81,7.91,873732,0
+PACK.US,D,20220615,000000,8.09,8.09,7.62,7.85,1059020,0
+PACK.US,D,20220616,000000,7.45,7.6,7.315,7.45,1027639,0
+PACK.US,D,20220617,000000,7.59,7.63,6.99,7,1295744,0
+PACK.US,D,20220621,000000,7.0875,7.21,7.03,7.06,1076614,0
+PACK.US,D,20220622,000000,6.93,7.67,6.93,7.53,1171316,0
+PACK.US,D,20220623,000000,7.56,7.67,7.045,7.17,1020802,0
+PACK.US,D,20220624,000000,7.21,7.585,7.21,7.42,1727048,0
+PACK.US,D,20220627,000000,7.46,7.75,7.38,7.61,484225,0
+PACK.US,D,20220628,000000,7.61,7.71,7.45,7.5,629270,0
+PACK.US,D,20220629,000000,7.57,7.65,7.3,7.45,767330,0
+PACK.US,D,20220630,000000,7.24,7.2699,6.84,7,596619,0
+PACK.US,D,20220701,000000,6.91,7.095,6.825,6.99,445781,0
+PACK.US,D,20220705,000000,6.8,6.84,6.55,6.84,497065,0
+PACK.US,D,20220706,000000,6.86,6.93,6.48,6.56,479018,0
+PACK.US,D,20220707,000000,6.61,6.854,6.56,6.78,445057,0
+PACK.US,D,20220708,000000,6.79,7.21,6.67,6.77,672041,0
+PACK.US,D,20220711,000000,6.68,6.77,6.04,6.19,2103592,0
+PACK.US,D,20220712,000000,6.14,6.25,5.95,6.12,1247614,0
+PACK.US,D,20220713,000000,6.01,6.07,5.395,5.58,2455272,0
+PACK.US,D,20220714,000000,5.6,5.72,5.37,5.71,949982,0
+PACK.US,D,20220715,000000,5.85,5.92,5.68,5.83,569966,0
+PACK.US,D,20220718,000000,5.91,6.06,5.66,5.76,505313,0
+PACK.US,D,20220719,000000,5.82,6.29,5.82,6.29,674651,0
+PACK.US,D,20220720,000000,6.29,6.76,6.29,6.74,583266,0
+PACK.US,D,20220721,000000,6.65,6.94,6.57,6.93,490634,0
+PACK.US,D,20220722,000000,6.92,6.95,6.65,6.8,415816,0
+PACK.US,D,20220725,000000,6.79,6.86,6.61,6.68,378265,0
+PACK.US,D,20220726,000000,6.64,6.64,6.33,6.39,479435,0
+PACK.US,D,20220727,000000,6.5,6.88,6.36,6.86,498454,0
+PACK.US,D,20220728,000000,5.78,6.04,4.73,4.82,5065498,0
+PACK.US,D,20220729,000000,4.85,5.4,4.85,5.11,2962205,0
+PACK.US,D,20220801,000000,4.98,5.26,4.72,4.91,1345281,0
+PACK.US,D,20220802,000000,4.94,5.175,4.84,4.97,1293604,0
+PACK.US,D,20220803,000000,5.42,5.595,5.02,5.3,1590621,0
+PACK.US,D,20220804,000000,5.4,5.74,5.26,5.36,1234906,0
+PACK.US,D,20220805,000000,5.25,5.3,5.08,5.18,1227467,0
+PACK.US,D,20220808,000000,5.24,5.49,5.24,5.47,1425514,0
+PACK.US,D,20220809,000000,5.47,5.515,5.2799,5.38,1067348,0
+PACK.US,D,20220810,000000,5.55,5.935,5.52,5.84,978555,0
+PACK.US,D,20220811,000000,5.92,6.38,5.91,6.2,765087,0
+PACK.US,D,20220812,000000,6.22,6.455,6.12,6.4,643325,0
+PACK.US,D,20220815,000000,6.26,6.34,6.06,6.23,672841,0
+PACK.US,D,20220816,000000,6.09,6.35,6.02,6.31,636946,0
+PACK.US,D,20220817,000000,6.2,6.24,6.02,6.1,436915,0
+PACK.US,D,20220818,000000,6.06,6.26,6.01,6.2,341532,0
+PACK.US,D,20220819,000000,6.12,6.245,5.85,5.97,742717,0
+PACK.US,D,20220822,000000,5.84,5.92,5.59,5.77,977653,0
+PACK.US,D,20220823,000000,5.79,6.05,5.79,5.91,479425,0
+PACK.US,D,20220824,000000,5.95,6.21,5.87,6.2,476997,0
+PACK.US,D,20220825,000000,6.26,6.34,6.08,6.3,431044,0
+PACK.US,D,20220826,000000,6.27,6.27,5.7,5.7,742600,0
+PACK.US,D,20220829,000000,5.58,5.74,5.5157,5.53,426506,0
+PACK.US,D,20220830,000000,5.57,5.57,5.29,5.49,398894,0
+PACK.US,D,20220831,000000,5.52,5.53,5.2301,5.29,531421,0
+PACK.US,D,20220901,000000,5.21,5.22,4.99,5.04,529791,0
+PACK.US,D,20220902,000000,5.15,5.255,4.93,4.94,481013,0
+PACK.US,D,20220906,000000,4.99,5.04,4.82,4.82,528378,0
+PACK.US,D,20220907,000000,4.77,5.11,4.77,5.07,770032,0
+PACK.US,D,20220908,000000,4.93,5.2,4.9,5.11,363403,0
+PACK.US,D,20220909,000000,5.2,5.335,5.15,5.23,370639,0
+PACK.US,D,20220912,000000,5.38,5.66,5.36,5.54,545305,0
+PACK.US,D,20220913,000000,5.38,5.46,5.25,5.26,754514,0
+PACK.US,D,20220914,000000,5.25,5.25,4.9,5.01,627537,0
+PACK.US,D,20220915,000000,4.92,5.175,4.88,5.05,522409,0
+PACK.US,D,20220916,000000,4.87,4.87,4.44,4.63,792129,0
+PACK.US,D,20220919,000000,4.63,4.655,4.3975,4.56,410563,0
+PACK.US,D,20220920,000000,4.45,4.48,4.09,4.14,577194,0
+PACK.US,D,20220921,000000,4.18,4.205,3.99,4.01,494421,0
+PACK.US,D,20220922,000000,3.96,3.98,3.77,3.9,798210,0
+PACK.US,D,20220923,000000,3.78,4,3.765,3.88,1023822,0
+PACK.US,D,20220926,000000,3.84,3.9699,3.51,3.57,696410,0
+PACK.US,D,20220927,000000,3.65,3.75,3.49,3.55,510131,0
+PACK.US,D,20220928,000000,3.55,3.71,3.54,3.61,612411,0
+PACK.US,D,20220929,000000,3.55,3.55,3.29,3.42,718841,0
+PACK.US,D,20220930,000000,3.37,3.58,3.37,3.42,1143593,0
+PACK.US,D,20221003,000000,3.49,3.54,3.33,3.4,872743,0
+PACK.US,D,20221004,000000,3.51,3.7,3.49,3.65,849911,0
+PACK.US,D,20221005,000000,3.52,3.58,3.47,3.47,478429,0
+PACK.US,D,20221006,000000,3.46,3.55,3.4,3.41,442690,0
+PACK.US,D,20221007,000000,3.36,3.422,3.19,3.24,556616,0
+PACK.US,D,20221010,000000,3.27,3.3,3.03,3.13,629745,0
+PACK.US,D,20221011,000000,3.13,3.3,3.07,3.26,460277,0
+PACK.US,D,20221012,000000,3.23,3.305,3.13,3.21,406007,0
+PACK.US,D,20221013,000000,3.12,3.19,2.99,3.1,613272,0
+PACK.US,D,20221014,000000,3.11,3.16,2.9,2.91,423870,0
+PACK.US,D,20221017,000000,2.99,3.41,2.98,3.27,1186085,0
+PACK.US,D,20221018,000000,3.37,3.45,3.255,3.27,632889,0
+PACK.US,D,20221019,000000,3.23,3.405,3.13,3.29,655342,0
+PACK.US,D,20221020,000000,3.3,3.63,3.27,3.44,420910,0
+PACK.US,D,20221021,000000,3.48,3.58,3.29,3.5,358444,0
+PACK.US,D,20221024,000000,3.52,3.52,3.3,3.41,384636,0
+PACK.US,D,20221025,000000,3.38,3.71,3.35,3.71,713547,0
+PACK.US,D,20221026,000000,3.74,4,3.63,3.74,423228,0
+PACK.US,D,20221027,000000,3.78,3.89,3.66,3.68,336816,0
+PACK.US,D,20221028,000000,3.71,3.81,3.57,3.78,329097,0
+PACK.US,D,20221031,000000,3.7,3.8,3.605,3.8,495338,0
+PACK.US,D,20221101,000000,4.05,4.07,3.48,3.97,1168357,0
+PACK.US,D,20221102,000000,3.89,4.6,3.87,4.4,1480561,0
+PACK.US,D,20221103,000000,4.29,5.0327,4.28,4.99,1133008,0
+PACK.US,D,20221104,000000,5.05,5.3,4.92,5.23,1266733,0
+PACK.US,D,20221107,000000,5.23,5.47,5.14,5.45,766546,0
+PACK.US,D,20221108,000000,5.42,5.95,5.32,5.62,847055,0
+PACK.US,D,20221109,000000,5.62,5.7,5.38,5.65,743481,0
+PACK.US,D,20221110,000000,5.94,6,5.64,5.8,714554,0
+PACK.US,D,20221111,000000,5.87,6.22,5.82,6,1016863,0
+PACK.US,D,20221114,000000,5.91,6.2,5.9,6.05,762190,0
+PACK.US,D,20221115,000000,6.24,6.45,6.06,6.23,760996,0
+PACK.US,D,20221116,000000,6.19,6.19,5.66,5.75,665863,0
+PACK.US,D,20221117,000000,5.62,5.73,5.3335,5.47,743959,0
+PACK.US,D,20221118,000000,5.64,5.7,5.15,5.27,427097,0
+PACK.US,D,20221121,000000,5.45,5.69,5.27,5.59,527958,0
+PACK.US,D,20221122,000000,5.57,5.64,5.38,5.53,295781,0
+PACK.US,D,20221123,000000,5.54,5.809,5.48,5.69,277438,0
+PACK.US,D,20221125,000000,5.63,5.71,5.5,5.64,86903,0
+PACK.US,D,20221128,000000,5.5,5.53,5.27,5.31,302835,0
+PACK.US,D,20221129,000000,5.25,5.38,5.11,5.15,230917,0
+PACK.US,D,20221130,000000,5.14,5.41,5,5.41,311041,0
+PACK.US,D,20221201,000000,5.4,5.715,5.27,5.71,374391,0
+PACK.US,D,20221202,000000,5.61,5.8813,5.52,5.73,258304,0
+PACK.US,D,20221205,000000,5.71,6.07,5.6,5.87,313324,0
+PACK.US,D,20221206,000000,5.85,5.885,5.625,5.69,334821,0
+PACK.US,D,20221207,000000,5.66,5.75,5.57,5.59,220267,0
+PACK.US,D,20221208,000000,5.58,5.595,5.35,5.54,292188,0
+PACK.US,D,20221209,000000,5.51,5.53,5.325,5.35,252426,0
+PACK.US,D,20221212,000000,5.3,5.5199,5.1,5.45,341735,0
+PACK.US,D,20221213,000000,5.62,5.91,5.24,5.26,363550,0
+PACK.US,D,20221214,000000,5.21,5.43,5.15,5.42,439071,0
+PACK.US,D,20221215,000000,5.33,5.385,5.24,5.3,368452,0
+PACK.US,D,20221216,000000,5.22,5.39,4.93,5.39,824747,0
+PACK.US,D,20221219,000000,5.42,5.42,5.15,5.2,490662,0
+PACK.US,D,20221220,000000,5.2,5.54,5.2,5.27,242495,0
+PACK.US,D,20221221,000000,5.28,5.39,5.215,5.34,284678,0
+PACK.US,D,20221222,000000,5.27,5.325,5.13,5.31,290399,0
+PACK.US,D,20221223,000000,5.31,5.48,5.25,5.36,238684,0
+PACK.US,D,20221227,000000,5.32,5.54,5.24,5.42,256191,0
+PACK.US,D,20221228,000000,5.43,5.615,5.4,5.59,269459,0
+PACK.US,D,20221229,000000,5.65,6.01,5.58,5.72,413291,0
+PACK.US,D,20221230,000000,5.62,5.87,5.54,5.77,332234,0
+PACK.US,D,20230103,000000,5.8,6.02,5.68,5.87,315468,0
+PACK.US,D,20230104,000000,5.97,6.22,5.82,6.1,343183,0
+PACK.US,D,20230105,000000,6.05,6.05,5.85,5.9,342084,0
+PACK.US,D,20230106,000000,6.04,6.22,5.92,6.13,383514,0
+PACK.US,D,20230109,000000,6.22,6.36,6.15,6.23,327055,0
+PACK.US,D,20230110,000000,6.24,6.335,6.01,6.31,282041,0
+PACK.US,D,20230111,000000,6.35,6.7,6.2701,6.56,230641,0
+PACK.US,D,20230112,000000,6.67,6.68,6.47,6.63,196777,0
+PACK.US,D,20230113,000000,6.58,6.73,6.42,6.71,173671,0
+PACK.US,D,20230117,000000,6.73,7.26,6.73,7.18,535076,0
+PACK.US,D,20230118,000000,7.25,7.65,7.01,7.3,593101,0
+PACK.US,D,20230119,000000,7.23,7.23,6.455,6.46,282804,0
+PACK.US,D,20230120,000000,6.53,6.57,6.24,6.54,287720,0
+PACK.US,D,20230123,000000,6.57,6.9375,6.4764,6.83,549154,0
+PACK.US,D,20230124,000000,6.78,7.02,6.64,6.78,271879,0
+PACK.US,D,20230125,000000,6.69,6.76,6.56,6.69,296934,0
+PACK.US,D,20230126,000000,6.71,7.215,6.65,7.21,268725,0
+PACK.US,D,20230127,000000,7.2,7.65,7.08,7.63,226454,0
+PACK.US,D,20230130,000000,7.56,7.605,7.35,7.54,231315,0
+PACK.US,D,20230131,000000,7.57,7.8,7.51,7.66,330281,0
+PACK.US,D,20230201,000000,7.61,7.83,7.4,7.72,269723,0
+PACK.US,D,20230202,000000,7.85,8.18,7.8,7.93,556153,0
+PACK.US,D,20230203,000000,7.81,8.02,7.735,7.83,350458,0
+PACK.US,D,20230206,000000,7.77,8.22,7.61,8.21,459474,0
+PACK.US,D,20230207,000000,8.13,8.24,7.74,8,357384,0
+PACK.US,D,20230208,000000,7.92,8,7.71,7.9,274035,0
+PACK.US,D,20230209,000000,7.97,8.045,6.76,6.85,379143,0
+PACK.US,D,20230210,000000,6.74,7.135,6.735,7.04,214060,0
+PACK.US,D,20230213,000000,7,7.18,6.85,7.16,228960,0
+PACK.US,D,20230214,000000,7.13,7.76,7.09,7.69,292194,0
+PACK.US,D,20230215,000000,7.57,7.8595,7.57,7.8,182142,0
+PACK.US,D,20230216,000000,7.64,7.8,7.33,7.36,230440,0
+PACK.US,D,20230217,000000,7.39,7.39,7.12,7.36,202957,0
+PACK.US,D,20230221,000000,7.2,7.2,6.34,6.38,317971,0
+PACK.US,D,20230222,000000,6.35,6.42,5.96,6.21,260371,0
+PACK.US,D,20230223,000000,6.28,6.34,6.08,6.25,211795,0
+PACK.US,D,20230224,000000,6.04,6.15,5.8383,6.08,232284,0
+PACK.US,D,20230227,000000,6.25,6.48,6.12,6.22,297870,0
+PACK.US,D,20230228,000000,6.19,6.49,6.15,6.3,422260,0
+PACK.US,D,20230301,000000,6.16,6.4,5.995,6.34,332530,0
+PACK.US,D,20230302,000000,6.24,6.48,6.04,6.41,225021,0
+PACK.US,D,20230303,000000,6.45,6.55,6.27,6.36,249416,0
+PACK.US,D,20230306,000000,6.26,6.27,5.385,5.62,926085,0
+PACK.US,D,20230307,000000,5.5,5.5414,5.03,5.26,704110,0
+PACK.US,D,20230308,000000,5.22,5.6,5.16,5.57,320323,0
+PACK.US,D,20230309,000000,5.52,5.73,5.34,5.36,263495,0
+PACK.US,D,20230310,000000,5.33,5.33,4.92,4.92,299658,0
+PACK.US,D,20230313,000000,4.79,4.81,4.53,4.68,460209,0
+PACK.US,D,20230314,000000,4.86,4.885,4.585,4.7,367589,0
+PACK.US,D,20230315,000000,4.49,5.7185,4.285,5.41,974804,0
+PACK.US,D,20230316,000000,5.13,5.255,4.96,5.06,553890,0
+PACK.US,D,20230317,000000,5,5.15,4.94,5.04,654705,0
+PACK.US,D,20230320,000000,5.11,5.18,4.98,5.07,247104,0
+PACK.US,D,20230321,000000,5.22,5.36,5.12,5.27,198718,0
+PACK.US,D,20230322,000000,5.32,5.32,5.145,5.19,229157,0
+PACK.US,D,20230323,000000,5.23,5.38,5.12,5.17,205625,0
+PACK.US,D,20230324,000000,5.08,5.215,5.03,5.17,282334,0
+PACK.US,D,20230327,000000,5.27,5.63,5.21,5.52,321067,0
+PACK.US,D,20230328,000000,5.47,5.61,5.33,5.38,225758,0
+PACK.US,D,20230329,000000,5.4,5.4,5.235,5.39,189178,0
+PACK.US,D,20230330,000000,5.46,5.46,5.16,5.2,249104,0
+PACK.US,D,20230331,000000,5.25,5.37,5.14,5.22,321750,0
+PACK.US,D,20230403,000000,5.23,5.3,5.04,5.13,309704,0
+PACK.US,D,20230404,000000,5.14,5.24,5.04,5.2,298900,0
+PACK.US,D,20230405,000000,5.2,5.2,4.88,4.97,375533,0
+PACK.US,D,20230406,000000,4.97,5.15,4.83,5.04,646833,0
+PACK.US,D,20230410,000000,5.06,5.26,4.915,5,1077310,0
+PACK.US,D,20230411,000000,5.08,5.23,4.79,4.79,1407780,0
+PACK.US,D,20230412,000000,4.85,4.9697,4.34,4.42,635014,0
+PACK.US,D,20230413,000000,4.42,4.58,4.42,4.51,303286,0
+PACK.US,D,20230414,000000,4.54,4.74,4.46,4.57,306506,0
+PACK.US,D,20230417,000000,4.58,4.67,4.5,4.59,266179,0
+PACK.US,D,20230418,000000,4.62,4.63,4.33,4.37,300299,0
+PACK.US,D,20230419,000000,4.34,4.55,4.28,4.48,305445,0
+PACK.US,D,20230420,000000,4.43,4.635,4.405,4.52,584186,0
+PACK.US,D,20230421,000000,4.53,4.64,4.35,4.4,255484,0
+PACK.US,D,20230424,000000,4.36,4.44,4.3,4.42,207410,0
+PACK.US,D,20230425,000000,4.32,4.32,3.855,3.97,420729,0
+PACK.US,D,20230426,000000,3.98,3.985,3.775,3.83,344682,0
+PACK.US,D,20230427,000000,3.85,4,3.83,3.97,270022,0
+PACK.US,D,20230428,000000,3.96,4.2,3.955,4.08,448674,0
+PACK.US,D,20230501,000000,4.08,4.13,4,4.07,240183,0
+PACK.US,D,20230502,000000,4.08,4.08,3.86,3.98,390614,0
+PACK.US,D,20230503,000000,3.94,4.01,3.82,3.83,263471,0
+PACK.US,D,20230504,000000,3.6,3.73,2.95,3.08,2618565,0
+PACK.US,D,20230505,000000,3.14,3.18,2.855,2.94,1143151,0
+PACK.US,D,20230508,000000,2.91,3.01,2.8553,2.95,869555,0
+PACK.US,D,20230509,000000,2.96,3.18,2.66,3.07,3809938,0
+PACK.US,D,20230510,000000,3.15,3.5,3.045,3.18,813616,0
+PACK.US,D,20230511,000000,3.15,3.3,3.02,3.04,594944,0
+PACK.US,D,20230512,000000,3.29,3.57,3.235,3.37,1157696,0
+PACK.US,D,20230515,000000,3.32,3.57,3.32,3.46,795610,0
+PACK.US,D,20230516,000000,3.45,3.6,3.265,3.35,515846,0
+PACK.US,D,20230517,000000,3.36,3.5,3.31,3.47,845121,0
+PACK.US,D,20230518,000000,3.44,3.505,3.36,3.48,293912,0
+PACK.US,D,20230519,000000,3.54,3.57,3.405,3.41,357085,0
+PACK.US,D,20230522,000000,3.42,3.5,3.37,3.46,241377,0
+PACK.US,D,20230523,000000,3.44,3.6,3.44,3.52,279346,0
+PACK.US,D,20230524,000000,3.49,3.52,3.29,3.29,226240,0
+PACK.US,D,20230525,000000,3.27,3.35,3.1,3.23,344055,0
+PACK.US,D,20230526,000000,3.23,3.38,3.17,3.35,237080,0
+PACK.US,D,20230530,000000,3.37,3.415,3.24,3.31,282188,0
+PACK.US,D,20230531,000000,3.29,3.31,3,3.1,577411,0
+PACK.US,D,20230601,000000,3.1,3.19,2.97,3,323111,0
+PACK.US,D,20230602,000000,3.07,3.5,3.01,3.46,797503,0
+PACK.US,D,20230605,000000,3.43,3.56,3.38,3.54,421957,0
+PACK.US,D,20230606,000000,3.5,3.82,3.46,3.81,551368,0
+PACK.US,D,20230607,000000,3.85,4.295,3.85,4.25,853708,0
+PACK.US,D,20230608,000000,4.23,4.43,4.23,4.32,791902,0
+PACK.US,D,20230609,000000,4.31,4.465,4.16,4.34,720952,0
+PACK.US,D,20230612,000000,4.47,4.72,4.43,4.54,664206,0
+PACK.US,D,20230613,000000,4.54,4.75,4.5,4.65,643086,0
+PACK.US,D,20230614,000000,4.69,4.86,4.51,4.54,851570,0
+PACK.US,D,20230615,000000,4.48,4.55,4.35,4.39,711630,0
+PACK.US,D,20230616,000000,4.4,4.45,4.24,4.28,1180018,0
+PACK.US,D,20230620,000000,4.23,4.27,4.025,4.05,589142,0
+PACK.US,D,20230621,000000,4.01,4.03,3.92,4.01,600741,0
+PACK.US,D,20230622,000000,3.98,4.09,3.858,4.07,377141,0
+PACK.US,D,20230623,000000,3.94,4.13,3.92,4.06,700862,0
+PACK.US,D,20230626,000000,4.09,4.16,4.005,4.05,335520,0
+PACK.US,D,20230627,000000,4.06,4.16,4.02,4.04,483150,0
+PACK.US,D,20230628,000000,4.01,4.09,3.88,3.98,355188,0
+PACK.US,D,20230629,000000,3.98,4.24,3.98,4.24,284656,0
+PACK.US,D,20230630,000000,4.32,4.57,4.25,4.52,397853,0
+PACK.US,D,20230703,000000,4.46,4.81,4.46,4.74,253919,0
+PACK.US,D,20230705,000000,4.73,4.78,4.53,4.57,331979,0
+PACK.US,D,20230706,000000,4.44,4.45,4.115,4.15,306727,0
+PACK.US,D,20230707,000000,4.15,4.47,4.15,4.35,255332,0
+PACK.US,D,20230710,000000,4.31,4.43,4.31,4.41,198757,0
+PACK.US,D,20230711,000000,4.44,4.5399,4.385,4.5,234044,0
+PACK.US,D,20230712,000000,4.67,4.82,4.565,4.62,256266,0
+PACK.US,D,20230713,000000,4.66,4.75,4.58,4.69,192464,0
+PACK.US,D,20230714,000000,4.68,4.72,4.28,4.56,344143,0
+PACK.US,D,20230717,000000,4.56,4.665,4.49,4.58,218712,0
+PACK.US,D,20230718,000000,4.63,5.06,4.58,5.03,452156,0
+PACK.US,D,20230719,000000,5.09,5.4899,5.09,5.47,604599,0
+PACK.US,D,20230720,000000,5.46,5.55,5.295,5.31,453129,0
+PACK.US,D,20230721,000000,5.38,5.38,5.09,5.1,316851,0
+PACK.US,D,20230724,000000,5.14,5.2,5.085,5.11,281341,0
+PACK.US,D,20230725,000000,5.08,5.69,5.07,5.67,1042726,0
+PACK.US,D,20230726,000000,5.62,5.95,5.53,5.94,495754,0
+PACK.US,D,20230727,000000,5.94,6.135,5.87,5.88,575483,0
+PACK.US,D,20230728,000000,5.94,6.14,5.88,6.1,585837,0
+PACK.US,D,20230731,000000,6.14,6.54,6.14,6.41,486955,0
+PACK.US,D,20230801,000000,6.32,6.45,5.78,5.88,574967,0
+PACK.US,D,20230802,000000,5.78,5.93,5.72,5.81,477414,0
+PACK.US,D,20230803,000000,6.28,6.82,5.9,6.39,961650,0
+PACK.US,D,20230804,000000,6.52,7.17,6.52,6.68,1077230,0
+PACK.US,D,20230807,000000,6.71,6.77,5.72,5.96,739354,0
+PACK.US,D,20230808,000000,5.77,5.7949,5.35,5.41,589089,0
+PACK.US,D,20230809,000000,5.44,5.63,5.29,5.32,444086,0
+PACK.US,D,20230810,000000,5.32,5.39,5.08,5.15,327018,0
+PACK.US,D,20230811,000000,5.05,5.42,5,5.41,440224,0
+PACK.US,D,20230814,000000,5.38,5.475,5.16,5.43,444421,0
+PACK.US,D,20230815,000000,5.36,5.475,5.22,5.44,265268,0
+PACK.US,D,20230816,000000,5.41,5.52,5.39,5.48,286295,0
+PACK.US,D,20230817,000000,5.49,5.5511,5.27,5.36,268756,0
+PACK.US,D,20230818,000000,5.23,5.31,5.15,5.3,385159,0
+PACK.US,D,20230821,000000,5.33,5.465,5.2359,5.4,188327,0
+PACK.US,D,20230822,000000,5.42,5.481,5.31,5.43,300943,0
+PACK.US,D,20230823,000000,5.54,5.76,5.45,5.76,272012,0
+PACK.US,D,20230824,000000,5.75,5.75,5.54,5.6,316739,0
+PACK.US,D,20230825,000000,5.63,5.9,5.58,5.66,404674,0
+PACK.US,D,20230828,000000,5.7,5.81,5.67,5.75,284699,0
+PACK.US,D,20230829,000000,5.77,5.96,5.75,5.93,200214,0
+PACK.US,D,20230830,000000,5.91,5.94,5.78,5.91,285968,0
+PACK.US,D,20230831,000000,6.05,6.35,6.05,6.33,711864,0
+PACK.US,D,20230901,000000,6.38,6.49,6.195,6.22,282738,0
+PACK.US,D,20230905,000000,6.11,6.15,5.98,6.02,244115,0
+PACK.US,D,20230906,000000,6.03,6.09,5.97,6.06,225734,0
+PACK.US,D,20230907,000000,6.03,6.03,5.84,5.95,273539,0
+PACK.US,D,20230908,000000,5.94,5.99,5.74,5.8,434587,0
+PACK.US,D,20230911,000000,5.87,5.91,5.65,5.76,309440,0
+PACK.US,D,20230912,000000,5.71,5.87,5.64,5.76,203439,0
+PACK.US,D,20230913,000000,5.76,5.8,5.56,5.65,260453,0
+PACK.US,D,20230914,000000,5.72,5.819,5.72,5.81,134566,0
+PACK.US,D,20230915,000000,5.8,5.885,5.66,5.68,347272,0
+PACK.US,D,20230918,000000,5.68,5.69,5.52,5.62,273673,0
+PACK.US,D,20230919,000000,5.66,5.71,5.51,5.69,176699,0
+PACK.US,D,20230920,000000,5.69,5.92,5.61,5.62,181461,0
+PACK.US,D,20230921,000000,5.5,5.51,5.39,5.47,263094,0
+PACK.US,D,20230922,000000,5.48,5.495,5.325,5.36,128900,0
+PACK.US,D,20230925,000000,5.29,5.44,5.26,5.38,102245,0
+PACK.US,D,20230926,000000,5.32,5.41,5.24,5.29,191263,0
+PACK.US,D,20230927,000000,5.34,5.46,5.2401,5.39,186897,0
+PACK.US,D,20230928,000000,5.42,5.615,5.29,5.53,269784,0
+PACK.US,D,20230929,000000,5.64,5.81,5.375,5.44,356389,0
+PACK.US,D,20231002,000000,5.41,5.43,5.12,5.32,338830,0
+PACK.US,D,20231003,000000,5.24,5.29,4.72,4.79,353876,0
+PACK.US,D,20231004,000000,4.78,4.89,4.71,4.83,221021,0
+PACK.US,D,20231005,000000,4.82,4.87,4.59,4.7,337826,0
+PACK.US,D,20231006,000000,4.74,4.95,4.595,4.93,312991,0
+PACK.US,D,20231009,000000,4.81,4.88,4.62,4.83,225914,0
+PACK.US,D,20231010,000000,4.83,4.955,4.77,4.81,207038,0
+PACK.US,D,20231011,000000,4.89,4.915,4.77,4.88,202752,0
+PACK.US,D,20231012,000000,4.9,4.9,4.58,4.66,219148,0
+PACK.US,D,20231013,000000,4.69,4.69,4.385,4.43,217338,0
+PACK.US,D,20231016,000000,4.53,4.605,4.455,4.48,152070,0
+PACK.US,D,20231017,000000,4.34,4.52,4.11,4.11,366285,0
+PACK.US,D,20231018,000000,4.05,4.05,3.69,3.96,363949,0
+PACK.US,D,20231019,000000,3.89,3.93,3.78,3.79,158980,0
+PACK.US,D,20231020,000000,3.77,3.77,3.57,3.57,437157,0
+PACK.US,D,20231023,000000,3.55,3.57,3.425,3.46,377158,0
+PACK.US,D,20231024,000000,3.53,3.63,3.49,3.5,402273,0
+PACK.US,D,20231025,000000,3.47,3.565,3.45,3.47,297222,0
+PACK.US,D,20231026,000000,3.5,3.62,3.485,3.54,473793,0
+PACK.US,D,20231027,000000,3.54,3.55,3.41,3.41,272907,0
+PACK.US,D,20231030,000000,3.5,3.5475,3.395,3.53,813856,0
+PACK.US,D,20231031,000000,3.77,3.81,3.13,3.16,787264,0
+PACK.US,D,20231101,000000,3.12,3.16,2.63,2.69,1021984,0
+PACK.US,D,20231102,000000,2.8,2.93,2.7,2.76,1566678,0
+PACK.US,D,20231103,000000,2.88,3.2062,2.85,2.92,1039256,0
+PACK.US,D,20231106,000000,2.95,3.0499,2.795,2.9,806781,0
+PACK.US,D,20231107,000000,3.07,3.28,3.04,3.11,802379,0
+PACK.US,D,20231108,000000,3.09,3.17,2.99,3.05,693974,0
+PACK.US,D,20231109,000000,3.15,3.25,2.99,2.99,593645,0
+PACK.US,D,20231110,000000,3.04,3.06,2.885,2.92,437460,0
+PACK.US,D,20231113,000000,2.9,2.96,2.84,2.9,348123,0
+PACK.US,D,20231114,000000,3.03,3.27,3.03,3.21,1219836,0
+PACK.US,D,20231115,000000,3.3,3.655,3.27,3.65,1334741,0
+PACK.US,D,20231116,000000,3.58,3.87,3.56,3.8,891383,0
+PACK.US,D,20231117,000000,3.79,3.955,3.79,3.92,530561,0
+PACK.US,D,20231120,000000,3.93,3.97,3.695,3.86,692953,0
+PACK.US,D,20231121,000000,3.8,3.89,3.76,3.88,330880,0
+PACK.US,D,20231122,000000,3.95,4.07,3.87,4.05,328605,0
+PACK.US,D,20231124,000000,4.04,4.12,3.92,4.03,142161,0
+PACK.US,D,20231127,000000,3.98,4.17,3.91,4.12,288036,0
+PACK.US,D,20231128,000000,4.1,4.13,3.97,4,290239,0
+PACK.US,D,20231129,000000,4.03,4.21,4.03,4.1,237915,0
+PACK.US,D,20231130,000000,4.13,4.145,4,4.1,194077,0
+PACK.US,D,20231201,000000,4.08,4.29,3.99,4.28,265647,0
+PACK.US,D,20231204,000000,4.2,4.53,4.2,4.42,315035,0
+PACK.US,D,20231205,000000,4.38,4.38,4.055,4.19,382457,0
+PACK.US,D,20231206,000000,4.21,4.435,4.18,4.31,401959,0
+PACK.US,D,20231207,000000,4.34,4.64,4.295,4.61,333675,0
+PACK.US,D,20231208,000000,4.55,4.73,4.52,4.72,356048,0
+PACK.US,D,20231211,000000,4.74,4.76,4.6,4.61,522409,0
+PACK.US,D,20231212,000000,4.57,4.57,4.29,4.41,331886,0
+PACK.US,D,20231213,000000,4.39,4.745,4.35,4.74,336274,0
+PACK.US,D,20231214,000000,4.93,5.12,4.91,5.12,604156,0
+PACK.US,D,20231215,000000,5.24,5.36,4.865,5.05,919067,0
+PACK.US,D,20231218,000000,5.05,5.17,4.94,5.12,377346,0
+PACK.US,D,20231219,000000,5.21,5.385,5.21,5.33,381191,0
+PACK.US,D,20231220,000000,5.28,5.48,5.19,5.36,449232,0
+PACK.US,D,20231221,000000,5.46,5.63,5.44,5.54,388872,0
+PACK.US,D,20231222,000000,5.55,5.825,5.47,5.64,457984,0
+PACK.US,D,20231226,000000,5.7,5.82,5.61,5.75,203671,0
+PACK.US,D,20231227,000000,5.75,5.94,5.71,5.94,284720,0
+PACK.US,D,20231228,000000,5.89,6.09,5.86,6.05,384398,0
+PACK.US,D,20231229,000000,6.04,6.1528,5.81,5.82,386087,0
+PACK.US,D,20240102,000000,5.76,5.82,5.35,5.43,470487,0
+PACK.US,D,20240103,000000,5.29,5.33,5.125,5.17,518024,0
+PACK.US,D,20240104,000000,5.2,5.24,5.104,5.11,205240,0
+PACK.US,D,20240105,000000,5.06,5.295,5.06,5.16,276255,0
+PACK.US,D,20240108,000000,5.09,5.35,5.07,5.16,440033,0
+PACK.US,D,20240109,000000,5.05,5.05,4.93,4.96,462404,0
+PACK.US,D,20240110,000000,4.93,4.98,4.73,4.92,416479,0
+PACK.US,D,20240111,000000,4.89,4.915,4.69,4.87,342973,0
+PACK.US,D,20240112,000000,4.92,4.97,4.75,4.78,254786,0
+PACK.US,D,20240116,000000,4.63,4.74,4.58,4.72,258768,0
+PACK.US,D,20240117,000000,4.56,4.69,4.525,4.67,262084,0
+PACK.US,D,20240118,000000,4.71,4.71,4.57,4.6,280807,0
+PACK.US,D,20240119,000000,4.61,4.66,4.44,4.61,351523,0
+PACK.US,D,20240122,000000,4.63,4.935,4.63,4.85,613928,0
+PACK.US,D,20240123,000000,4.96,5.055,4.84,5,537845,0
+PACK.US,D,20240124,000000,5.11,5.11,4.71,4.77,523566,0
+PACK.US,D,20240125,000000,4.92,5,4.515,4.68,761694,0
+PACK.US,D,20240126,000000,4.73,4.833,4.63,4.73,410706,0
+PACK.US,D,20240129,000000,4.74,4.74,4.53,4.64,410004,0
+PACK.US,D,20240130,000000,4.59,4.59,4.36,4.36,291721,0
+PACK.US,D,20240131,000000,4.28,4.32,4.05,4.12,540885,0
+PACK.US,D,20240201,000000,4.23,4.525,4.07,4.48,852413,0
+PACK.US,D,20240202,000000,4.37,4.37,4.12,4.12,560565,0
+PACK.US,D,20240205,000000,3.99,4.25,3.85,4.23,837886,0
+PACK.US,D,20240206,000000,4.19,4.54,4.16,4.46,962949,0
+PACK.US,D,20240207,000000,4.5,4.5,4.155,4.25,931409,0
+PACK.US,D,20240208,000000,4.23,4.47,4.11,4.46,613447,0
+PACK.US,D,20240209,000000,4.51,4.6791,4.41,4.66,362519,0
+PACK.US,D,20240212,000000,4.67,4.86,4.66,4.79,488012,0
+PACK.US,D,20240213,000000,4.51,4.54,4.29,4.33,481087,0
+PACK.US,D,20240214,000000,4.43,4.545,4.315,4.48,182716,0
+PACK.US,D,20240215,000000,4.49,4.7027,4.49,4.67,317322,0
+PACK.US,D,20240216,000000,4.58,4.8,4.51,4.67,263273,0
+PACK.US,D,20240220,000000,4.59,4.8398,4.55,4.78,276250,0
+PACK.US,D,20240221,000000,4.78,4.8,4.41,4.45,273582,0
+PACK.US,D,20240222,000000,4.45,4.71,4.45,4.6,517069,0
+PACK.US,D,20240223,000000,4.58,4.76,4.52,4.75,396749,0
+PACK.US,D,20240226,000000,4.73,4.73,4.5246,4.63,369515,0
+PACK.US,D,20240227,000000,4.67,5.12,4.67,4.93,510036,0
+PACK.US,D,20240228,000000,4.85,4.925,4.47,4.47,426444,0
+PACK.US,D,20240229,000000,4.57,4.86,4.55,4.75,479747,0
+PACK.US,D,20240301,000000,4.76,4.7831,4.56,4.69,315150,0
+PACK.US,D,20240304,000000,4.7,4.76,4.52,4.55,251425,0
+PACK.US,D,20240305,000000,4.46,4.54,4.35,4.39,559642,0
+PACK.US,D,20240306,000000,4.49,4.59,4.344,4.59,741000,0
+PACK.US,D,20240307,000000,4.67,4.68,4.3525,4.45,945506,0
+PACK.US,D,20240308,000000,4.31,4.615,4.3,4.56,801797,0
+PACK.US,D,20240311,000000,4.57,4.6784,4.335,4.37,577070,0
+PACK.US,D,20240312,000000,5.6,7.23,5.52,6.63,8729159,0
+PACK.US,D,20240313,000000,6.71,6.875,6.245,6.86,2429809,0
+PACK.US,D,20240314,000000,6.9,7.395,6.3202,7.35,2020204,0
+PACK.US,D,20240315,000000,7.24,7.56,7.08,7.51,1753382,0
+PACK.US,D,20240318,000000,7.6,7.64,7.17,7.36,823939,0
+PACK.US,D,20240319,000000,7.33,7.68,7.33,7.46,733308,0
+PACK.US,D,20240320,000000,7.38,7.6,7.22,7.47,827911,0
+PACK.US,D,20240321,000000,7.49,7.8234,7.4099,7.53,829959,0
+PACK.US,D,20240322,000000,7.63,7.68,7.37,7.57,582222,0
+PACK.US,D,20240325,000000,7.56,7.77,7.56,7.66,565167,0
+PACK.US,D,20240326,000000,7.75,8.27,7.65,7.91,1155143,0
+PACK.US,D,20240327,000000,8,8.07,7.72,7.75,505321,0
+PACK.US,D,20240328,000000,7.75,7.96,7.75,7.87,961939,0
+PACK.US,D,20240401,000000,7.94,8.123,7.68,7.95,740656,0
+PACK.US,D,20240402,000000,7.77,7.85,7.5418,7.63,863718,0
+PACK.US,D,20240403,000000,7.59,8.07,7.555,8.06,805329,0
+PACK.US,D,20240404,000000,8.2,8.2889,7.73,7.76,750555,0
+PACK.US,D,20240405,000000,7.71,7.83,7.605,7.69,532620,0
+PACK.US,D,20240408,000000,7.78,7.8601,7.61,7.77,379323,0
+PACK.US,D,20240409,000000,7.79,7.94,7.61,7.87,466872,0
+PACK.US,D,20240410,000000,7.52,7.61,7.35,7.41,459858,0
+PACK.US,D,20240411,000000,7.58,7.6201,7.385,7.57,567327,0
+PACK.US,D,20240412,000000,7.52,7.57,7.29,7.39,355024,0
+PACK.US,D,20240415,000000,7.43,7.49,7.035,7.13,523664,0
+PACK.US,D,20240416,000000,7.06,7.06,6.87,6.96,330797,0
+PACK.US,D,20240417,000000,7,7.05,6.75,6.81,427692,0
+PACK.US,D,20240418,000000,6.84,7.13,6.76,6.94,422818,0
+PACK.US,D,20240419,000000,6.87,7.215,6.87,7.2,483707,0
+PACK.US,D,20240422,000000,7.25,7.3,7.01,7.06,302325,0
+PACK.US,D,20240423,000000,7.06,7.45,7,7.44,322093,0
+PACK.US,D,20240424,000000,7.39,7.6,7.3,7.39,407601,0
+PACK.US,D,20240425,000000,7.19,7.32,7.09,7.31,243917,0
+PACK.US,D,20240426,000000,7.31,7.5,7.3,7.43,244932,0
+PACK.US,D,20240429,000000,7.47,7.7,7.465,7.51,417471,0
+PACK.US,D,20240430,000000,7.38,7.48,7.23,7.24,489253,0
+PACK.US,D,20240501,000000,7.29,7.655,7.28,7.33,520333,0
+PACK.US,D,20240502,000000,6.91,7.13,5.85,6.56,1225528,0
+PACK.US,D,20240503,000000,6.83,6.83,6.49,6.73,437328,0
+PACK.US,D,20240506,000000,6.82,6.9,6.53,6.78,478185,0
+PACK.US,D,20240507,000000,6.84,7.2,6.8,7.13,407944,0
+PACK.US,D,20240508,000000,7,7.27,7,7.19,280960,0
+PACK.US,D,20240509,000000,7.19,7.33,7.14,7.29,424159,0
+PACK.US,D,20240510,000000,7.29,7.29,6.69,6.7,305518,0
+PACK.US,D,20240513,000000,6.8,6.88,6.6,6.66,234432,0
+PACK.US,D,20240514,000000,6.85,6.9,6.68,6.87,268311,0
+PACK.US,D,20240515,000000,6.99,7,6.67,6.71,386948,0
+PACK.US,D,20240516,000000,6.66,6.88,6.62,6.72,432631,0
+PACK.US,D,20240517,000000,6.74,6.84,6.64,6.65,435639,0
+PACK.US,D,20240520,000000,6.62,6.63,6.3402,6.42,537255,0
+PACK.US,D,20240521,000000,6.41,6.685,6.385,6.63,269695,0
+PACK.US,D,20240522,000000,6.57,6.58,6.35,6.48,331064,0
+PACK.US,D,20240523,000000,6.51,6.6,6.37,6.4,392898,0
+PACK.US,D,20240524,000000,6.47,6.54,6.37,6.47,183500,0
+PACK.US,D,20240528,000000,6.5,6.51,6.28,6.38,294489,0
+PACK.US,D,20240529,000000,6.28,6.37,6.18,6.36,276492,0
+PACK.US,D,20240530,000000,6.41,6.53,6.34,6.36,212425,0
+PACK.US,D,20240531,000000,6.36,6.39,6.19,6.24,412450,0
+PACK.US,D,20240603,000000,6.38,6.38,6.05,6.1,318116,0
+PACK.US,D,20240604,000000,6.05,6.1,5.845,5.89,302308,0
+PACK.US,D,20240605,000000,5.94,6.12,5.86,6.09,207931,0
+PACK.US,D,20240606,000000,6.07,6.1399,5.96,6.01,227945,0
+PACK.US,D,20240607,000000,5.91,5.97,5.72,5.73,212727,0
+PACK.US,D,20240610,000000,5.64,5.84,5.57,5.8,197126,0
+PACK.US,D,20240611,000000,5.75,5.96,5.675,5.9,223672,0
+PACK.US,D,20240612,000000,6.12,6.15,5.93,6,273920,0
+PACK.US,D,20240613,000000,5.98,5.98,5.77,5.89,288438,0
+PACK.US,D,20240614,000000,5.8,5.8,5.59,5.77,239541,0
+PACK.US,D,20240617,000000,5.75,5.77,5.54,5.66,285787,0
+PACK.US,D,20240618,000000,5.64,5.81,5.62,5.7,211676,0
+PACK.US,D,20240620,000000,6.15,6.9,6.15,6.49,1090766,0
+PACK.US,D,20240621,000000,6.49,6.49,6.04,6.18,814334,0
+PACK.US,D,20240624,000000,6.25,6.435,6.23,6.25,422450,0
+PACK.US,D,20240625,000000,6.25,6.4,6.0709,6.28,281288,0
+PACK.US,D,20240626,000000,6.22,6.4,6.17,6.38,303465,0
+PACK.US,D,20240627,000000,6.37,6.43,6.27,6.36,351454,0
+PACK.US,D,20240628,000000,6.38,6.48,6.23,6.43,1202997,0
+PACK.US,D,20240701,000000,6.46,6.5,6.03,6.07,381083,0
+PACK.US,D,20240702,000000,6.04,6.13,5.93,6.13,208526,0
+PACK.US,D,20240703,000000,6.14,6.28,6.12,6.21,133510,0
+PACK.US,D,20240705,000000,6.19,6.21,6.05,6.14,228809,0
+PACK.US,D,20240708,000000,6.18,6.41,6.18,6.35,159911,0
+PACK.US,D,20240709,000000,6.33,6.33,6.1,6.18,274525,0
+PACK.US,D,20240710,000000,6.19,6.27,6.12,6.27,136880,0
+PACK.US,D,20240711,000000,6.47,6.895,6.45,6.79,507639,0
+PACK.US,D,20240712,000000,6.93,7.25,6.87,7.25,413436,0
+PACK.US,D,20240715,000000,7.34,7.435,7.13,7.32,384447,0
+PACK.US,D,20240716,000000,7.49,7.74,7.425,7.73,284205,0
+PACK.US,D,20240717,000000,7.62,7.71,7.36,7.38,422022,0
+PACK.US,D,20240718,000000,7.32,7.43,7.09,7.18,297049,0
+PACK.US,D,20240719,000000,7.15,7.22,7.04,7.13,150970,0
+PACK.US,D,20240722,000000,7.18,7.34,6.98,7.24,244491,0
+PACK.US,D,20240723,000000,7.21,7.565,7.16,7.47,291360,0
+PACK.US,D,20240724,000000,7.46,7.56,7.125,7.14,326888,0
+PACK.US,D,20240725,000000,7.09,7.28,6.95,7.11,280707,0
+PACK.US,D,20240726,000000,7.33,7.41,7.26,7.38,379464,0
+PACK.US,D,20240729,000000,7.43,7.45,6.825,6.89,559083,0
+PACK.US,D,20240730,000000,6.9,7.04,6.78,6.93,247906,0
+PACK.US,D,20240731,000000,6.94,7.445,6.88,7.22,674595,0
+PACK.US,D,20240801,000000,7.84,9.04,7.6602,8.49,956947,0
+PACK.US,D,20240802,000000,8.15,8.28,7.69,7.76,718765,0
+PACK.US,D,20240805,000000,7.42,7.62,7.05,7.29,532790,0
+PACK.US,D,20240806,000000,7.35,7.86,7.28,7.69,391120,0
+PACK.US,D,20240807,000000,7.81,8.09,7.55,7.57,376958,0
+PACK.US,D,20240808,000000,7.67,7.91,7.61,7.77,319023,0
+PACK.US,D,20240809,000000,7.78,7.78,7.45,7.55,334902,0
+PACK.US,D,20240812,000000,7.55,7.605,7.29,7.39,242126,0
+PACK.US,D,20240813,000000,7.44,7.475,7.28,7.36,306945,0
+PACK.US,D,20240814,000000,7.11,7.205,6.7,6.75,608749,0
+PACK.US,D,20240815,000000,6.88,7.14,6.83,7.08,854036,0
+PACK.US,D,20240816,000000,7.04,7.18,6.99,7.13,348037,0
+PACK.US,D,20240819,000000,7.17,7.4299,6.9386,7.12,437576,0
+PACK.US,D,20240820,000000,7.13,7.16,6.86,6.99,247047,0
+PACK.US,D,20240821,000000,6.98,7.16,6.87,7.12,250876,0
+PACK.US,D,20240822,000000,7.12,7.13,6.98,7.03,225857,0
+PACK.US,D,20240823,000000,7.1,7.58,7.05,7.47,381708,0
+PACK.US,D,20240826,000000,7.53,7.53,7.24,7.34,316281,0
+PACK.US,D,20240827,000000,7.29,7.34,7.05,7.06,298058,0
+PACK.US,D,20240828,000000,6.98,7.14,6.92,7.04,275237,0
+PACK.US,D,20240829,000000,7.1,7.22,6.99,7.08,237591,0
+PACK.US,D,20240830,000000,7.08,7.14,6.96,7.09,290010,0
+PACK.US,D,20240903,000000,6.98,7,6.64,6.66,293678,0
+PACK.US,D,20240904,000000,6.6,6.8,6.56,6.66,360941,0
+PACK.US,D,20240905,000000,6.69,6.71,6.49,6.58,263510,0
+PACK.US,D,20240906,000000,6.54,6.62,6.315,6.33,268050,0
+PACK.US,D,20240909,000000,6.35,6.48,6.205,6.22,307749,0
+PACK.US,D,20240910,000000,6.2,6.315,6.08,6.29,253972,0
+PACK.US,D,20240911,000000,6.29,6.37,6.16,6.31,513971,0
+PACK.US,D,20240912,000000,6.34,6.495,6.22,6.24,325637,0
+PACK.US,D,20240913,000000,6.38,6.49,6.3063,6.34,246465,0
+PACK.US,D,20240916,000000,6.38,6.56,6.2072,6.28,262412,0
+PACK.US,D,20240917,000000,6.36,6.52,6.325,6.38,246522,0
+PACK.US,D,20240918,000000,6.32,6.61,6.32,6.35,344663,0
+PACK.US,D,20240919,000000,6.55,6.55,6.42,6.49,342287,0
+PACK.US,D,20240920,000000,6.44,6.56,6.31,6.37,562559,0
+PACK.US,D,20240923,000000,6.39,6.39,6.22,6.29,224632,0
+PACK.US,D,20240924,000000,6.33,6.38,6.26,6.33,167043,0
+PACK.US,D,20240925,000000,6.32,6.39,6.26,6.38,304046,0
+PACK.US,D,20240926,000000,6.54,6.59,6.365,6.41,316398,0
+PACK.US,D,20240927,000000,6.48,6.565,6.37,6.43,193842,0
+PACK.US,D,20240930,000000,6.35,6.55,6.345,6.53,243388,0
+PACK.US,D,20241001,000000,6.51,6.51,6.23,6.31,350801,0
+PACK.US,D,20241002,000000,6.28,6.36,6.185,6.21,113185,0
+PACK.US,D,20241003,000000,6.13,6.14,5.99,5.99,293333,0
+PACK.US,D,20241004,000000,6.1,6.1691,5.93,6.07,144885,0
+PACK.US,D,20241007,000000,6.05,6.05,5.89,5.96,159706,0
+PACK.US,D,20241008,000000,5.95,6.085,5.885,6.05,202547,0
+PACK.US,D,20241009,000000,6.01,6.135,5.93,5.99,153239,0
+PACK.US,D,20241010,000000,5.9,6,5.83,5.99,191226,0
+PACK.US,D,20241011,000000,5.98,6.265,5.98,6.2,174260,0
+PACK.US,D,20241014,000000,6.26,6.36,6.17,6.34,116587,0
+PACK.US,D,20241015,000000,6.33,6.46,6.265,6.28,233665,0
+PACK.US,D,20241016,000000,6.35,6.375,6.23,6.25,162339,0
+PACK.US,D,20241017,000000,6.26,6.26,6.14,6.22,127005,0
+PACK.US,D,20241018,000000,6.25,6.25,6.08,6.09,130800,0
+PACK.US,D,20241021,000000,6.05,6.15,5.97,6.05,264753,0
+PACK.US,D,20241022,000000,5.98,6.04,5.85,5.92,203296,0
+PACK.US,D,20241023,000000,5.89,5.95,5.76,5.91,207141,0
+PACK.US,D,20241024,000000,5.92,5.93,5.79,5.83,155252,0
+PACK.US,D,20241025,000000,5.85,5.93,5.79,5.8,152076,0
+PACK.US,D,20241028,000000,5.87,6.005,5.84,5.89,126680,0
+PACK.US,D,20241029,000000,5.81,5.905,5.78,5.88,282898,0
+PACK.US,D,20241030,000000,5.81,6.03,5.81,5.93,207939,0
+PACK.US,D,20241031,000000,6.07,6.25,5.93,6.08,596443,0
+PACK.US,D,20241101,000000,6.11,6.41,6.0366,6.11,353359,0
+PACK.US,D,20241104,000000,6.06,6.38,6.06,6.22,471710,0
+PACK.US,D,20241105,000000,6.15,6.42,6.01,6.4,349119,0
+PACK.US,D,20241106,000000,6.9,7.07,6.715,6.76,410577,0
+PACK.US,D,20241107,000000,6.71,7.15,6.58,7,534200,0
+PACK.US,D,20241108,000000,6.98,7.14,6.92,7.01,252214,0
+PACK.US,D,20241111,000000,7.09,7.325,7.01,7.28,331164,0
+PACK.US,D,20241112,000000,7.2,7.35,6.89,6.91,277523,0
+PACK.US,D,20241113,000000,6.96,7.14,6.8,6.89,278901,0
+PACK.US,D,20241114,000000,6.86,6.87,6.53,6.61,222883,0
+PACK.US,D,20241115,000000,6.69,6.77,6.57,6.63,251133,0
+PACK.US,D,20241118,000000,6.645,6.685,6.51,6.58,222554,0
+PACK.US,D,20241119,000000,6.466,6.94,6.466,6.85,233145,0
+PACK.US,D,20241120,000000,6.875,7.09,6.805,7.07,203563,0
+PACK.US,D,20241121,000000,7.14,7.44,7.1,7.32,271844,0
+PACK.US,D,20241122,000000,7.36,7.52,7.31,7.47,317768,0
+PACK.US,D,20241125,000000,7.6,7.95,7.59,7.83,430719,0
+PACK.US,D,20241126,000000,7.785,8.1,7.78,7.86,443608,0
+PACK.US,D,20241127,000000,7.92,8.2,7.84,7.85,254391,0
+PACK.US,D,20241129,000000,7.85,7.95,7.71,7.79,143606,0
+PACK.US,D,20241202,000000,7.795,7.9798,7.71,7.88,208895,0
+PACK.US,D,20241203,000000,7.895,8.09,7.81,8.01,284370,0
+PACK.US,D,20241204,000000,7.94,8.09,7.805,8.02,243093,0
+PACK.US,D,20241205,000000,7.93,7.97,7.69,7.72,271505,0
+PACK.US,D,20241206,000000,7.715,7.86,7.57,7.82,201916,0
+PACK.US,D,20241209,000000,7.94,8.02,7.84,8,224982,0
+PACK.US,D,20241210,000000,7.99,8.44,7.9376,8.04,322840,0
+PACK.US,D,20241211,000000,8.05,8.11,7.87,7.97,151508,0
+PACK.US,D,20241212,000000,8.02,8.15,7.9,7.9,162054,0
+PACK.US,D,20241213,000000,7.81,7.83,7.61,7.7,124016,0
+PACK.US,D,20241216,000000,7.68,8.08,7.61,7.89,224343,0
+PACK.US,D,20241217,000000,7.77,7.87,7.64,7.85,163609,0
+PACK.US,D,20241218,000000,7.851,7.93,7.26,7.27,255450,0
+PACK.US,D,20241219,000000,7.64,7.75,7.005,7.14,271699,0
+PACK.US,D,20241220,000000,7.055,7.2,6.95,7.13,440450,0
+PACK.US,D,20241223,000000,7.03,7.07,6.9,7,188321,0
+PACK.US,D,20241224,000000,7,7.13,6.91,7.11,74506,0
+PACK.US,D,20241226,000000,7.05,7.19,7.03,7.16,88807,0
+PACK.US,D,20241227,000000,7.16,7.19,6.86,6.95,146442,0
+PACK.US,D,20241230,000000,6.81,6.955,6.7,6.9,164161,0
+PACK.US,D,20241231,000000,6.98,6.99,6.8,6.88,189177,0
+PACK.US,D,20250102,000000,7.01,7.03,6.71,6.78,163248,0
+PACK.US,D,20250103,000000,6.84,6.97,6.79,6.94,145311,0
+PACK.US,D,20250106,000000,6.935,7.01,6.7,6.88,256097,0
+PACK.US,D,20250107,000000,6.84,6.87,6.3801,6.6,292350,0
+PACK.US,D,20250108,000000,6.51,6.56,6.375,6.48,148301,0
+PACK.US,D,20250110,000000,6.33,6.33,6.16,6.25,144676,0
+PACK.US,D,20250113,000000,6.21,6.21,6.09,6.15,115442,0
+PACK.US,D,20250114,000000,6.26,6.33,6.07,6.14,133509,0
+PACK.US,D,20250115,000000,6.4371,6.4371,6.25,6.32,107398,0
+PACK.US,D,20250116,000000,6.3,6.35,6.22,6.32,120034,0
+PACK.US,D,20250117,000000,6.4826,6.52,6.36,6.37,165761,0
+PACK.US,D,20250121,000000,6.37,6.54,6.37,6.46,99228,0
+PACK.US,D,20250122,000000,6.415,6.445,6.22,6.22,220610,0
+PACK.US,D,20250123,000000,6.18,6.305,6.09,6.15,219496,0
+PACK.US,D,20250124,000000,6.155,6.33,6.07,6.09,389944,0
+PACK.US,D,20250127,000000,6.08,6.15,5.83,5.9,256484,0
+PACK.US,D,20250128,000000,5.925,5.925,5.715,5.74,225762,0
+PACK.US,D,20250129,000000,7.01,8.6207,6.81,8.43,14745310,0
+PACK.US,D,20250130,000000,8.65,8.7,7.58,7.62,2437429,0
+PACK.US,D,20250131,000000,7.71,7.7319,7.22,7.32,663363,0
+PACK.US,D,20250203,000000,7.18,7.38,7.0716,7.25,449475,0
+PACK.US,D,20250204,000000,7.24,7.585,7.21,7.52,295333,0
+PACK.US,D,20250205,000000,7.54,7.81,7.48,7.8,632556,0
+PACK.US,D,20250206,000000,7.9,8.03,7.55,7.78,762531,0
+PACK.US,D,20250207,000000,7.78,7.78,7.5,7.55,326846,0
+PACK.US,D,20250210,000000,7.58,7.68,7.465,7.64,333040,0
+PACK.US,D,20250211,000000,7.58,7.685,7.47,7.65,274724,0
+PACK.US,D,20250212,000000,7.16,7.855,7.16,7.56,488821,0
+PACK.US,D,20250213,000000,7.64,7.71,7.4593,7.57,221452,0
+PACK.US,D,20250214,000000,7.62,7.74,7.52,7.65,194744,0
+PACK.US,D,20250218,000000,7.68,7.69,7.45,7.53,440804,0
+PACK.US,D,20250219,000000,7.45,7.52,6.9,7.21,753588,0
+PACK.US,D,20250220,000000,7.2,7.55,7.18,7.34,377455,0
+PACK.US,D,20250221,000000,7.48,7.48,7.05,7.06,403764,0
+PACK.US,D,20250224,000000,7.135,7.24,6.92,7.05,359798,0
+PACK.US,D,20250225,000000,7.06,7.095,6.82,6.95,302292,0
+PACK.US,D,20250226,000000,6.94,7.155,6.86,6.96,275927,0
+PACK.US,D,20250227,000000,6.955,7.02,6.79,6.84,279953,0
+PACK.US,D,20250228,000000,6.84,6.86,6.655,6.69,892147,0
+PACK.US,D,20250303,000000,6.67,6.75,6.5,6.58,507787,0
+PACK.US,D,20250304,000000,6.515,6.515,6.24,6.27,552334,0
+PACK.US,D,20250305,000000,6.305,6.455,6.2,6.42,430179,0
+PACK.US,D,20250306,000000,6.363,7.07,6.26,6.59,1755899,0
+PACK.US,D,20250307,000000,6.45,6.51,5.69,6.2,1027801,0
+PACK.US,D,20250310,000000,6.145,6.145,5.61,5.72,553497,0
+PACK.US,D,20250311,000000,5.795,6.06,5.6,6.03,669119,0
+PACK.US,D,20250312,000000,6,6.23,5.91,6.08,673966,0
+PACK.US,D,20250313,000000,5.99,6.05,5.56,5.71,671185,0
+PACK.US,D,20250314,000000,5.71,6.09,5.7,5.99,505931,0
+PACK.US,D,20250317,000000,5.99,6.1,5.94,6.02,309284,0
+PACK.US,D,20250318,000000,5.87,5.95,5.66,5.68,463611,0
+PACK.US,D,20250319,000000,5.6777,5.925,5.62,5.8,358651,0
+PACK.US,D,20250320,000000,5.65,5.8,5.64,5.7,283748,0
+PACK.US,D,20250321,000000,5.59,5.72,5.38,5.65,777375,0
+PACK.US,D,20250324,000000,5.7,5.89,5.69,5.82,371083,0
+PACK.US,D,20250325,000000,5.82,5.86,5.58,5.61,560064,0
+PACK.US,D,20250326,000000,5.61,5.69,5.33,5.53,269910,0
+PACK.US,D,20250327,000000,5.475,5.65,5.41,5.57,287009,0
+PACK.US,D,20250328,000000,5.5,5.61,5.32,5.39,303819,0
+PACK.US,D,20250331,000000,5.3,5.46,5.1701,5.42,397505,0
+PACK.US,D,20250401,000000,5.22,5.39,5.1745,5.2,384936,0
+PACK.US,D,20250402,000000,5.075,5.26,5.02,5.21,427477,0
+PACK.US,D,20250403,000000,4.86,4.9,4.335,4.37,638550,0
+PACK.US,D,20250404,000000,3.9955,4.15,3.645,4.05,846094,0
+PACK.US,D,20250407,000000,3.84,4.185,3.65,3.93,575925,0
+PACK.US,D,20250408,000000,4.02,4.12,3.54,3.63,1106050,0
+PACK.US,D,20250409,000000,3.59,4.24,3.4552,4.21,920676,0
+PACK.US,D,20250410,000000,4.105,4.1525,3.72,3.8,413121,0
+PACK.US,D,20250411,000000,3.8,3.8,3.535,3.75,436697,0
+PACK.US,D,20250414,000000,3.845,3.88,3.665,3.81,369362,0
+PACK.US,D,20250415,000000,3.76,3.8,3.605,3.68,456034,0
+PACK.US,D,20250416,000000,3.62,3.7,3.565,3.58,416155,0
+PACK.US,D,20250417,000000,3.6,3.62,3.415,3.5,602547,0
+PACK.US,D,20250421,000000,3.45,3.53,3.375,3.48,518312,0
+PACK.US,D,20250422,000000,3.44,3.74,3.44,3.72,562332,0
+PACK.US,D,20250423,000000,3.89,4,3.78,3.85,385326,0
+PACK.US,D,20250424,000000,3.89,4.17,3.87,4.13,413071,0
+PACK.US,D,20250425,000000,4.13,4.16,4.01,4.16,504082,0
+PACK.US,D,20250428,000000,4.17,4.29,4.11,4.13,254471,0
+PACK.US,D,20250429,000000,4.13,4.249,4.1,4.19,232649,0
+PACK.US,D,20250430,000000,4.2064,4.2064,3.92,4.11,398165,0
+PACK.US,D,20250501,000000,4.179,4.24,4,4.1,288866,0
+PACK.US,D,20250502,000000,4.2,4.49,4.17,4.42,375687,0
+PACK.US,D,20250505,000000,4.42,4.47,4.225,4.29,399330,0
+PACK.US,D,20250506,000000,3.86,3.87,2.91,3.01,3376261,0
+PACK.US,D,20250507,000000,3.05,3.12,2.92,3.05,1037679,0
+PACK.US,D,20250508,000000,3.11,3.43,3.015,3.35,1102094,0
+PACK.US,D,20250509,000000,3.39,3.55,3.35,3.39,424300,0
+PACK.US,D,20250512,000000,3.67,3.79,3.56,3.64,943494,0
+PACK.US,D,20250513,000000,3.695,3.735,3.54,3.65,426469,0
+PACK.US,D,20250514,000000,3.625,3.66,3.47,3.56,515251,0
+PACK.US,D,20250515,000000,3.55,3.7,3.46,3.66,370341,0
+PACK.US,D,20250516,000000,3.7299,3.75,3.645,3.7,302004,0
+PACK.US,D,20250519,000000,3.58,3.69,3.555,3.6,188535,0
+PACK.US,D,20250520,000000,3.56,3.595,3.5,3.55,263186,0
+PACK.US,D,20250521,000000,3.4999,3.51,3.355,3.37,368064,0
+PACK.US,D,20250522,000000,3.35,3.42,3.31,3.41,332350,0
+PACK.US,D,20250523,000000,3.335,3.465,3.27,3.38,287292,0
+PACK.US,D,20250527,000000,3.43,3.5,3.41,3.42,239850,0
+PACK.US,D,20250528,000000,3.395,3.42,3.34,3.37,211056,0
+PACK.US,D,20250529,000000,3.42,3.445,3.335,3.41,307099,0
+PACK.US,D,20250530,000000,3.33,3.45,3.27,3.33,1444071,0
+PACK.US,D,20250602,000000,3.31,3.34,3.205,3.25,294015,0
+PACK.US,D,20250603,000000,3.21,3.42,3.2,3.4,440048,0
+PACK.US,D,20250604,000000,3.43,3.485,3.385,3.42,258425,0
+PACK.US,D,20250605,000000,3.44,3.49,3.35,3.45,240348,0
+PACK.US,D,20250606,000000,3.5599,3.725,3.48,3.64,390587,0
+PACK.US,D,20250609,000000,3.695,3.735,3.59,3.66,310382,0
+PACK.US,D,20250610,000000,3.63,3.755,3.63,3.71,208799,0
+PACK.US,D,20250611,000000,3.7859,3.82,3.68,3.77,460774,0
+PACK.US,D,20250612,000000,3.73,3.76,3.62,3.67,305435,0
+PACK.US,D,20250613,000000,3.615,3.64,3.465,3.48,291157,0
+PACK.US,D,20250616,000000,3.555,3.62,3.49,3.56,174518,0
+PACK.US,D,20250617,000000,3.56,3.64,3.51,3.58,251588,0
+PACK.US,D,20250618,000000,3.6,3.62,3.495,3.53,328163,0
+PACK.US,D,20250620,000000,3.64,3.65,3.48,3.49,433669,0
+PACK.US,D,20250623,000000,3.48,3.525,3.3066,3.43,334926,0
+PACK.US,D,20250624,000000,3.49,3.64,3.48,3.55,206234,0
+PACK.US,D,20250625,000000,3.595,3.595,3.45,3.5,179337,0
+PACK.US,D,20250626,000000,3.515,3.6,3.47,3.56,138908,0
+PACK.US,D,20250627,000000,3.6,3.655,3.545,3.57,531021,0
+PACK.US,D,20250630,000000,3.6,3.6,3.47,3.57,505384,0
+PACK.US,D,20250701,000000,3.5205,3.7,3.52,3.62,424370,0
+PACK.US,D,20250702,000000,3.6709,3.735,3.62,3.71,476634,0
+PACK.US,D,20250703,000000,3.73,3.755,3.675,3.72,155192,0
+PACK.US,D,20250707,000000,3.72,3.755,3.54,3.61,388981,0
+PACK.US,D,20250708,000000,3.665,3.73,3.63,3.63,391685,0
+PACK.US,D,20250709,000000,3.655,3.7,3.59,3.67,168488,0
+PACK.US,D,20250710,000000,3.65,3.95,3.65,3.81,544347,0
+PACK.US,D,20250711,000000,3.775,3.8,3.66,3.71,240550,0
+PACK.US,D,20250714,000000,3.7,3.71,3.61,3.63,283416,0
+PACK.US,D,20250715,000000,3.655,3.68,3.48,3.48,316440,0
+PACK.US,D,20250716,000000,3.5,3.575,3.4203,3.55,258856,0
+PACK.US,D,20250717,000000,3.62,3.645,3.56,3.61,130491,0
+PACK.US,D,20250718,000000,3.58,3.64,3.53,3.54,176630,0
+PACK.US,D,20250721,000000,3.61,3.655,3.58,3.61,169525,0
+PACK.US,D,20250722,000000,3.64,3.81,3.63,3.74,225232,0
+PACK.US,D,20250723,000000,3.825,3.9597,3.79,3.94,425565,0
+PACK.US,D,20250724,000000,3.8,3.93,3.7825,3.89,341275,0
+PACK.US,D,20250725,000000,3.87,3.9,3.81,3.86,215224,0
+PACK.US,D,20250728,000000,3.9,3.98,3.88,3.92,280140,0
+PACK.US,D,20250729,000000,3.97,3.98,3.85,3.88,274271,0
+PACK.US,D,20250730,000000,3.935,4.12,3.89,4,607870,0
+PACK.US,D,20250731,000000,4,4.055,3.65,3.65,684458,0
+PACK.US,D,20250801,000000,3.58,3.58,3.285,3.47,720129,0
+PACK.US,D,20250804,000000,3.52,3.64,3.47,3.54,277747,0
+PACK.US,D,20250805,000000,3.63,4.415,3.62,4.23,2497851,0
+PACK.US,D,20250806,000000,4.23,4.515,4.22,4.31,888056,0
+PACK.US,D,20250807,000000,4.36,4.3864,3.93,3.98,560111,0
+PACK.US,D,20250808,000000,4.045,4.07,3.87,3.95,406396,0
+PACK.US,D,20250811,000000,3.93,4.08,3.88,4.03,499691,0
+PACK.US,D,20250812,000000,4.02,4.5,4.02,4.34,749428,0
+PACK.US,D,20250813,000000,4.415,4.515,4.32,4.47,383604,0
+PACK.US,D,20250814,000000,4.385,4.4,4.19,4.27,282155,0
+PACK.US,D,20250815,000000,4.3,4.35,4.17,4.24,355222,0
+PACK.US,D,20250818,000000,4.25,4.44,4.2,4.33,287646,0
+PACK.US,D,20250819,000000,4.3097,4.455,4.3097,4.45,385749,0
+PACK.US,D,20250820,000000,4.43,4.5,4.33,4.4,407761,0
+PACK.US,D,20250821,000000,4.3688,4.38,4.275,4.31,211930,0
+PACK.US,D,20250822,000000,4.39,4.64,4.31,4.49,889026,0
+PACK.US,D,20250825,000000,4.5,4.98,4.4,4.83,1008009,0
+PACK.US,D,20250826,000000,6.18,6.31,5.3,5.57,9697834,0
+PACK.US,D,20250827,000000,5.53,5.635,5.28,5.39,2017151,0
+PACK.US,D,20250828,000000,5.4,5.44,5.015,5.16,2853709,0
+PACK.US,D,20250829,000000,5.2599,5.36,5.13,5.28,901013,0
+PACK.US,D,20250902,000000,5.15,5.233,4.905,4.98,1278477,0
+PACK.US,D,20250903,000000,4.91,4.98,4.65,4.78,1023946,0
+PACK.US,D,20250904,000000,4.765,4.955,4.72,4.95,589478,0
+PACK.US,D,20250905,000000,4.98,5.245,4.9246,5.16,1022645,0
+PACK.US,D,20250908,000000,5.25,5.25,4.875,4.93,579468,0
+PACK.US,D,20250909,000000,4.93,4.96,4.685,4.84,514252,0
+PACK.US,D,20250910,000000,4.87,4.9203,4.8079,4.83,454369,0
+PACK.US,D,20250911,000000,4.82,4.94,4.82,4.93,375963,0
+PACK.US,D,20250912,000000,4.93,4.94,4.665,4.68,377463,0
+PACK.US,D,20250915,000000,4.73,4.745,4.56,4.61,439826,0
+PACK.US,D,20250916,000000,4.63,4.69,4.5905,4.68,387418,0
+PACK.US,D,20250917,000000,4.71,4.865,4.59,4.68,422104,0
+PACK.US,D,20250918,000000,4.755,5.255,4.755,5.19,1343029,0
+PACK.US,D,20250919,000000,5.26,5.37,4.99,5.06,1507735,0
+PACK.US,D,20250922,000000,5.05,5.39,5.02,5.35,743312,0
+PACK.US,D,20250923,000000,5.38,5.64,5.21,5.22,637692,0
+PACK.US,D,20250924,000000,5.27,5.3698,5.135,5.19,473883,0
+PACK.US,D,20250925,000000,5.1756,5.1916,5.06,5.12,411442,0
+PACK.US,D,20250926,000000,5.06,5.3453,5.06,5.29,389703,0
+PACK.US,D,20250929,000000,5.3,5.38,5.23,5.28,338348,0
+PACK.US,D,20250930,000000,5.305,5.63,5.29,5.62,838813,0
+PACK.US,D,20251001,000000,5.5027,5.65,5.485,5.56,723263,0
+PACK.US,D,20251002,000000,5.56,5.74,5.525,5.64,571238,0
+PACK.US,D,20251003,000000,5.67,5.905,5.61,5.84,430625,0
+PACK.US,D,20251006,000000,5.94,5.94,5.67,5.7,370364,0
+PACK.US,D,20251007,000000,5.79,5.96,5.675,5.7,510850,0
+PACK.US,D,20251008,000000,5.73,5.99,5.6708,5.78,423397,0
+PACK.US,D,20251009,000000,5.785,5.849,5.42,5.42,293694,0
+PACK.US,D,20251010,000000,5.42,5.49,5,5.02,397614,0
+PACK.US,D,20251013,000000,5.17,5.27,5.1,5.1,295201,0
+PACK.US,D,20251014,000000,4.98,5.58,4.96,5.56,476950,0
+PACK.US,D,20251015,000000,5.75,5.79,5.47,5.54,523275,0
+PACK.US,D,20251016,000000,5.615,5.71,5.49,5.52,437836,0
+PACK.US,D,20251017,000000,5.46,5.59,5.11,5.12,490424,0
+PACK.US,D,20251020,000000,5.25,5.51,5.14,5.5,588845,0
+PACK.US,D,20251021,000000,5.5,5.6,5.23,5.25,313122,0
+PACK.US,D,20251022,000000,5.21,5.27,5.1,5.14,545620,0
+PACK.US,D,20251023,000000,5.21,5.43,5.1601,5.41,453069,0
+PACK.US,D,20251024,000000,5.455,5.67,5.445,5.5,452710,0
+PACK.US,D,20251027,000000,5.59,5.67,5.45,5.51,358190,0
+PACK.US,D,20251028,000000,5.49,5.64,5.47,5.55,450794,0
+PACK.US,D,20251029,000000,5.525,5.7401,5.41,5.58,774115,0
+PACK.US,D,20251030,000000,5.32,5.89,4.62,4.63,1189059,0
+PACK.US,D,20251031,000000,4.815,5.35,4.79,5.3,928338,0
+PACK.US,D,20251103,000000,5.285,5.285,5.03,5.12,620179,0
+PACK.US,D,20251104,000000,5.025,5.38,4.99,5.28,669965,0
+PACK.US,D,20251105,000000,5.28,5.395,5.13,5.3,653614,0
+PACK.US,D,20251106,000000,5.245,5.28,4.93,4.94,554741,0
+PACK.US,D,20251107,000000,4.807,5.02,4.8,4.96,371583,0
+PACK.US,D,20251110,000000,5.03,5.12,4.92,5,304028,0
+PACK.US,D,20251111,000000,4.94,5.12,4.9,5.1,372805,0
+PACK.US,D,20251112,000000,5.13,5.37,5.08,5.23,517557,0
+PACK.US,D,20251113,000000,4.9533,5.35,4.9533,5.18,590998,0
+PACK.US,D,20251114,000000,5.07,5.13,4.835,4.85,423775,0
+PACK.US,D,20251117,000000,4.85,5.07,4.68,4.69,450728,0
+PACK.US,D,20251118,000000,4.64,4.7,4.42,4.49,347774,0
+PACK.US,D,20251119,000000,4.607,4.64,4.38,4.44,388912,0
+PACK.US,D,20251120,000000,4.55,4.55,4.18,4.29,429964,0
+PACK.US,D,20251121,000000,4.31,4.53,4.202,4.52,549727,0
+PACK.US,D,20251124,000000,4.485,4.61,4.45,4.52,769063,0
+PACK.US,D,20251125,000000,4.54,4.78,4.52,4.77,280034,0
+PACK.US,D,20251126,000000,4.7,4.99,4.7,4.87,451508,0
+PACK.US,D,20251128,000000,4.97,5.06,4.9,4.94,161977,0
+PACK.US,D,20251201,000000,4.8082,5.07,4.8082,4.9,322949,0
+PACK.US,D,20251202,000000,4.8969,4.97,4.8,4.88,310774,0
+PACK.US,D,20251203,000000,4.8825,5.08,4.82,5.06,407237,0
+PACK.US,D,20251204,000000,4.96,5.06,4.8401,5.01,244660,0
+PACK.US,D,20251205,000000,5,5.2072,4.94,5.15,272124,0
+PACK.US,D,20251208,000000,5.2,5.23,5.1,5.15,285560,0
+PACK.US,D,20251209,000000,5.15,5.33,5.11,5.31,296088,0
+PACK.US,D,20251210,000000,5.32,5.665,5.26,5.58,388949,0
+PACK.US,D,20251211,000000,5.6,5.75,5.54,5.73,569204,0
+PACK.US,D,20251212,000000,5.725,5.8,5.54,5.55,393353,0
+PACK.US,D,20251215,000000,5.55,5.68,5.35,5.45,433067,0
+PACK.US,D,20251216,000000,5.445,5.57,5.38,5.41,317081,0
+PACK.US,D,20251217,000000,5.48,5.59,5.295,5.33,267998,0
+PACK.US,D,20251218,000000,5.46,5.64,5.42,5.59,315476,0
+PACK.US,D,20251219,000000,5.58,5.61,5.41,5.44,373486,0
+PACK.US,D,20251222,000000,5.5,5.76,5.44,5.6,345641,0
+PACK.US,D,20251223,000000,5.565,5.72,5.565,5.7,218965,0
+PACK.US,D,20251224,000000,5.7,5.81,5.665,5.79,156594,0
+PACK.US,D,20251226,000000,5.76,5.795,5.68,5.77,244781,0
+PACK.US,D,20251229,000000,5.74,5.81,5.591,5.77,285192,0
+PACK.US,D,20251230,000000,5.8,5.8,5.43,5.51,275954,0
+PACK.US,D,20251231,000000,5.5,5.5,5.3,5.41,307997,0
+PACK.US,D,20260102,000000,5.49,5.59,5.3945,5.53,213246,0
+PACK.US,D,20260105,000000,5.53,5.77,5.53,5.65,282248,0
+PACK.US,D,20260106,000000,5.59,5.9,5.57,5.88,376009,0
+PACK.US,D,20260107,000000,5.815,5.84,5.64,5.71,254346,0
+PACK.US,D,20260108,000000,5.68,6.03,5.63,5.93,315546,0
+PACK.US,D,20260109,000000,6.02,6.12,5.945,6.07,395118,0
+PACK.US,D,20260112,000000,6.05,6.19,5.96,5.96,349634,0
+PACK.US,D,20260113,000000,6.04,6.07,5.835,5.86,318054,0
+PACK.US,D,20260114,000000,5.86,5.935,5.78,5.79,318215,0
+PACK.US,D,20260115,000000,5.86,5.965,5.79,5.84,380728,0
+PACK.US,D,20260116,000000,5.855,5.86,5.65,5.66,377235,0
+PACK.US,D,20260120,000000,5.56,5.635,5.36,5.4,392227,0
+PACK.US,D,20260121,000000,5.51,5.6,5.35,5.57,411195,0
+PACK.US,D,20260122,000000,5.635,5.77,5.63,5.63,365805,0
+PACK.US,D,20260123,000000,5.615,5.63,5.4,5.45,235851,0
+PACK.US,D,20260126,000000,5.49,5.59,5.42,5.42,341515,0
+PACK.US,D,20260127,000000,5.4,5.465,5.14,5.23,383348,0
+PACK.US,D,20260128,000000,5.223,5.33,5.145,5.18,258048,0
+PACK.US,D,20260129,000000,5.18,5.23,5.05,5.21,255203,0
+PACK.US,D,20260130,000000,5.14,5.22,5.03,5.04,276229,0
+PACK.US,D,20260202,000000,5.002,5.18,4.96,5.01,472404,0
+PACK.US,D,20260203,000000,5.08,5.22,4.93,5.05,333127,0
+PACK.US,D,20260204,000000,5.095,5.31,4.86,5.16,619056,0
+PACK.US,D,20260205,000000,5.11,5.14,4.79,4.91,578359,0
+PACK.US,D,20260206,000000,5.11,5.77,5.03,5.75,758668,0
+PACK.US,D,20260209,000000,5.71,6.26,5.686,6.14,899672,0
+PACK.US,D,20260210,000000,6.145,6.235,5.88,5.89,737214,0
+PACK.US,D,20260211,000000,5.96,6.03,5.61,5.85,462029,0
+PACK.US,D,20260212,000000,5.92,6.07,5.72,5.93,492159,0
+PACK.US,D,20260213,000000,5.99,6.115,5.845,5.97,833389,0
+PACK.US,D,20260217,000000,5.975,6.09,5.64,5.65,379293,0
+PACK.US,D,20260218,000000,5.77,5.785,5.62,5.74,301493,0
diff --git a/daily/us/nyse stocks/2/pbf.us.txt b/daily/us/nyse stocks/2/pbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..807a9fa1c00b4f32976717e2a6ed11ea9a86ce4b
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbf.us.txt	
@@ -0,0 +1,3315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBF.US,D,20121213,000000,20.5181,20.6455,18.9619,19.2347,24509722.942934,0
+PBF.US,D,20121214,000000,19.2347,20.1517,19.2347,19.7972,1381260.5895205,0
+PBF.US,D,20121217,000000,20.2244,20.8337,19.9685,20.5479,1116106.4476801,0
+PBF.US,D,20121218,000000,20.5479,20.9491,20.1656,20.4215,1262568.7951958,0
+PBF.US,D,20121219,000000,20.2473,20.6126,19.7843,20.2244,1540407.916646,0
+PBF.US,D,20121220,000000,20.078,20.5967,19.8729,20.3916,1389339.2411161,0
+PBF.US,D,20121221,000000,20.1158,20.4723,19.9844,20.4613,553735.67020534,0
+PBF.US,D,20121224,000000,20.5181,20.5181,20.1517,20.4384,21244.754432339,0
+PBF.US,D,20121226,000000,20.5678,20.8834,20.307,20.5619,259123.52836532,0
+PBF.US,D,20121227,000000,20.6923,20.7381,20.2174,20.7381,272261.50708855,0
+PBF.US,D,20121228,000000,20.5181,20.5678,20.3359,20.3787,144127.04166473,0
+PBF.US,D,20121231,000000,20.2891,21.2886,20.2632,21.2886,280499.86347141,0
+PBF.US,D,20130102,000000,21.6461,21.8352,20.5907,21.5077,599634.22339621,0
+PBF.US,D,20130103,000000,21.3991,21.44,20.533,20.7381,588097.3102758,0
+PBF.US,D,20130104,000000,20.6564,20.9661,20.5181,20.5678,213419.83510352,0
+PBF.US,D,20130107,000000,20.4474,20.7948,19.9685,20.1517,685964.20300498,0
+PBF.US,D,20130108,000000,20.2891,20.307,19.9227,20.0422,418928.75885963,0
+PBF.US,D,20130109,000000,20.3717,20.4683,19.857,20.1288,530464.97517019,0
+PBF.US,D,20130110,000000,19.8819,20.2632,19.8819,20.1955,215105.27304676,0
+PBF.US,D,20130111,000000,20.4683,20.6843,20.1238,20.6057,1079086.0744536,0
+PBF.US,D,20130114,000000,20.6286,20.6704,20.3856,20.533,229171.34751466,0
+PBF.US,D,20130115,000000,20.2473,21.2209,20.2393,21.0835,655786.0248139,0
+PBF.US,D,20130116,000000,21.1781,21.6172,21.0437,21.4041,970011.72250472,0
+PBF.US,D,20130117,000000,21.3603,21.9607,20.7819,21.5574,588162.59839636,0
+PBF.US,D,20130118,000000,21.4708,21.6461,20.6644,20.8834,716408.55584145,0
+PBF.US,D,20130122,000000,21.0766,21.7486,20.8834,21.2886,1253336.0505151,0
+PBF.US,D,20130123,000000,21.1323,21.4927,20.7002,21.206,654358.72605505,0
+PBF.US,D,20130124,000000,21.2478,21.9258,21.0328,21.5953,655313.94148057,0
+PBF.US,D,20130125,000000,21.5644,22.1877,21.3533,21.9447,677151.31116113,0
+PBF.US,D,20130128,000000,22.0702,24.1081,22.0642,23.3654,1986197.2127393,0
+PBF.US,D,20130129,000000,23.4361,24.2774,23.2022,24.1828,723647.50176334,0
+PBF.US,D,20130130,000000,24.1828,24.6726,24.0066,24.3272,792149.80672696,0
+PBF.US,D,20130131,000000,24.0335,24.4765,23.7637,24.4765,693470.32800488,0
+PBF.US,D,20130201,000000,24.9126,25.0101,24.1699,24.4008,969814.85371039,0
+PBF.US,D,20130204,000000,24.4357,24.7264,24.1957,24.6358,694024.77481338,0
+PBF.US,D,20130205,000000,24.9056,26.4169,24.7423,26.3203,2141355.9379145,0
+PBF.US,D,20130206,000000,26.3522,26.5633,26.0804,26.2915,459330.0522988,0
+PBF.US,D,20130207,000000,26.5414,26.7315,26.1451,26.6379,1180735.6604452,0
+PBF.US,D,20130208,000000,26.6429,28.654,26.6429,28.4021,1284065.6622168,0
+PBF.US,D,20130211,000000,28.6371,29.3121,27.5578,27.972,1645850.2402261,0
+PBF.US,D,20130212,000000,27.9123,27.9123,27.0252,27.6843,1114239.2074319,0
+PBF.US,D,20130213,000000,27.8316,28.2637,27.8316,28.2488,631764.01417592,0
+PBF.US,D,20130214,000000,28.415,28.415,27.8456,28.211,723208.56470661,0
+PBF.US,D,20130215,000000,28.4608,28.5853,27.7709,28.1612,625881.05229657,0
+PBF.US,D,20130219,000000,28.4539,28.4608,27.8585,28.3603,472614.67818515,0
+PBF.US,D,20130220,000000,28.6669,28.8929,27.7371,28.0268,736923.08775607,0
+PBF.US,D,20130221,000000,28.5793,29.1508,26.85,27.972,1777876.8820683,0
+PBF.US,D,20130222,000000,28.2259,29.555,28.2259,29.4355,2811154.8022673,0
+PBF.US,D,20130225,000000,29.9403,29.9931,28.6729,28.8212,913350.67374661,0
+PBF.US,D,20130226,000000,29.5241,29.6625,28.2338,29.3121,1764967.9139834,0
+PBF.US,D,20130227,000000,29.6705,30.4092,29.3638,29.8089,1192914.4060124,0
+PBF.US,D,20130228,000000,30.0319,31.142,29.9642,30.5924,1133098.434382,0
+PBF.US,D,20130301,000000,30.2688,31.0693,29.8477,30.5267,958039.89005807,0
+PBF.US,D,20130304,000000,30.5197,30.9936,29.9214,30.9936,1307823.5070747,0
+PBF.US,D,20130305,000000,31.3082,31.369,30.2549,30.452,610816.57180032,0
+PBF.US,D,20130306,000000,30.909,30.916,29.5381,29.7461,925019.16754078,0
+PBF.US,D,20130307,000000,29.7163,29.8109,28.654,29.5241,1526844.0584902,0
+PBF.US,D,20130308,000000,29.5739,29.9283,28.9776,29.1249,4178916.8217524,0
+PBF.US,D,20130311,000000,29.2653,29.3011,27.6544,27.974,1606976.6888082,0
+PBF.US,D,20130312,000000,27.8187,29.1627,27.8187,28.8352,2015580.8847247,0
+PBF.US,D,20130313,000000,28.3792,28.7864,27.3966,27.8695,2688065.6019143,0
+PBF.US,D,20130314,000000,27.9511,28.3334,27.4354,28.0975,1626192.4893399,0
+PBF.US,D,20130315,000000,28.3035,29.7461,28.1413,29.3091,2264031.3120264,0
+PBF.US,D,20130318,000000,28.7864,30.1872,28.6968,29.2284,950281.65246952,0
+PBF.US,D,20130319,000000,29.1468,29.8477,29.1468,29.5301,643088.99201265,0
+PBF.US,D,20130320,000000,29.6336,30.4172,29.5301,30.4092,718837.27392653,0
+PBF.US,D,20130321,000000,30.461,30.9976,29.545,29.6794,512335.97073781,0
+PBF.US,D,20130322,000000,29.7959,30.229,29.7909,30.0976,454693.59130596,0
+PBF.US,D,20130325,000000,30.2031,30.4321,29.0204,29.1398,894032.4210873,0
+PBF.US,D,20130326,000000,29.3977,29.4943,28.2976,28.7386,928351.87498755,0
+PBF.US,D,20130327,000000,28.5096,28.5644,27.525,27.759,1519993.8279938,0
+PBF.US,D,20130328,000000,27.9859,27.9859,27.3368,27.4434,2201784.6134456,0
+PBF.US,D,20130401,000000,27.6853,28.7934,27.1616,27.2512,1268250.8705504,0
+PBF.US,D,20130402,000000,27.3826,27.6484,26.615,26.7464,1226841.1267566,0
+PBF.US,D,20130403,000000,25.933,26.178,24.3988,24.592,3981984.7481735,0
+PBF.US,D,20130404,000000,24.592,25.5955,24.4287,25.1316,2000735.3705405,0
+PBF.US,D,20130405,000000,24.7901,25.2192,24.0175,25.1167,1362190.4317193,0
+PBF.US,D,20130408,000000,24.7423,25.9062,24.1918,24.7184,2774808.4033316,0
+PBF.US,D,20130409,000000,24.6129,25.715,24.6129,25.1087,991202.23757535,0
+PBF.US,D,20130410,000000,25.1824,25.5607,24.7901,25.4024,1122907.4609778,0
+PBF.US,D,20130411,000000,25.4801,25.6324,23.7726,23.8085,2163404.2384462,0
+PBF.US,D,20130412,000000,23.6472,23.6999,23.0319,23.1812,1301918.4476776,0
+PBF.US,D,20130415,000000,23.0727,23.1086,22.1906,22.4425,1254009.0203732,0
+PBF.US,D,20130416,000000,22.9473,23.5725,22.562,23.0658,1168962.7056581,0
+PBF.US,D,20130417,000000,22.9294,22.9294,21.3553,21.7138,1810062.921075,0
+PBF.US,D,20130418,000000,21.9348,22.0154,21.0397,21.4848,1660932.8005096,0
+PBF.US,D,20130419,000000,21.6232,22.2225,21.217,22.11,858308.77037856,0
+PBF.US,D,20130422,000000,22.1478,23.3634,21.8681,23.1305,829302.7650598,0
+PBF.US,D,20130423,000000,23.1086,23.5725,22.5222,23.1812,800042.63828714,0
+PBF.US,D,20130424,000000,23.1434,23.5148,23.1434,23.4033,820324.14183297,0
+PBF.US,D,20130425,000000,23.5227,24.0753,23.2848,23.6551,924491.84041313,0
+PBF.US,D,20130426,000000,23.5934,23.6591,22.7113,23.4212,467626.66577387,0
+PBF.US,D,20130429,000000,23.6163,23.9787,23.4262,23.8085,748383.66399705,0
+PBF.US,D,20130430,000000,23.7149,23.919,22.0672,22.4804,1345106.037216,0
+PBF.US,D,20130501,000000,22.4963,22.549,21.4459,21.7416,1766206.3794089,0
+PBF.US,D,20130502,000000,20.4006,21.4011,19.2029,20.4742,6931635.7428148,0
+PBF.US,D,20130503,000000,20.8197,21.6699,20.7669,21.0358,1606982.715404,0
+PBF.US,D,20130506,000000,21.3504,22.4565,21.3195,22.0214,1748361.6294092,0
+PBF.US,D,20130507,000000,22.4445,23.3734,22.2792,23.2569,1091477.7597371,0
+PBF.US,D,20130508,000000,23.3166,23.7477,22.5759,22.788,960304.88562541,0
+PBF.US,D,20130509,000000,22.7661,23.4939,22.7661,23.1663,1861267.891819,0
+PBF.US,D,20130510,000000,23.0906,23.1663,22.0353,22.1618,1070368.603709,0
+PBF.US,D,20130513,000000,22.1618,22.2653,21.6301,21.6968,1010144.8324333,0
+PBF.US,D,20130514,000000,21.8183,22.794,21.8183,22.2434,461729.64183778,0
+PBF.US,D,20130515,000000,22.4515,23.4072,22.3917,22.8696,390852.85815078,0
+PBF.US,D,20130516,000000,23.2659,23.5018,22.8756,23.1086,597218.56293525,0
+PBF.US,D,20130517,000000,23.1514,23.4441,23.0249,23.3734,506543.40779462,0
+PBF.US,D,20130520,000000,23.465,24.7543,23.3415,24.3521,780403.97162074,0
+PBF.US,D,20130521,000000,24.5741,24.5741,23.2569,23.7199,1211163.9423596,0
+PBF.US,D,20130522,000000,23.6661,24.4397,22.4445,22.9871,1244362.4494514,0
+PBF.US,D,20130523,000000,22.552,22.8099,21.9427,22.8019,984668.40335558,0
+PBF.US,D,20130524,000000,22.7342,23.1215,22.0642,22.1458,632279.28811208,0
+PBF.US,D,20130528,000000,22.4136,22.4963,21.2747,21.3105,1886705.1480243,0
+PBF.US,D,20130529,000000,21.3056,22.3011,21.1931,22.0493,806235.96984734,0
+PBF.US,D,20130530,000000,22.0124,22.8099,21.6968,21.7655,920949.20654793,0
+PBF.US,D,20130531,000000,21.9278,22.3579,21.7317,21.7456,943854.2881079,0
+PBF.US,D,20130603,000000,21.7287,21.8691,21.0208,21.1781,945125.89981002,0
+PBF.US,D,20130604,000000,20.7152,21.1084,20.1706,20.983,1795055.6932383,0
+PBF.US,D,20130605,000000,20.983,21.7287,20.6903,20.8615,719462.03101872,0
+PBF.US,D,20130606,000000,20.8127,21.655,20.4235,20.4563,1730145.2393385,0
+PBF.US,D,20130607,000000,20.1407,20.2064,19.9705,20.1567,13014296.907627,0
+PBF.US,D,20130610,000000,20.2144,20.4235,20.1198,20.1278,2716603.5416302,0
+PBF.US,D,20130611,000000,19.8888,20.0143,19.7166,19.7554,2116075.3731986,0
+PBF.US,D,20130612,000000,20.1039,20.1039,19.618,19.7833,1334013.0833154,0
+PBF.US,D,20130613,000000,19.9536,20.0571,19.5683,19.9386,1295399.6799472,0
+PBF.US,D,20130614,000000,19.8948,20.0442,19.5683,19.7833,1069739.8288864,0
+PBF.US,D,20130617,000000,19.8122,19.864,19.5414,19.5683,1229143.286331,0
+PBF.US,D,20130618,000000,19.6509,20.0651,19.618,19.8948,938565.95034202,0
+PBF.US,D,20130619,000000,19.8948,19.9924,19.6509,19.8122,620529.43527536,0
+PBF.US,D,20130620,000000,19.6618,19.6718,19.0525,19.1173,1971148.803165,0
+PBF.US,D,20130621,000000,19.2855,19.3263,18.2262,18.5159,3852591.7286717,0
+PBF.US,D,20130624,000000,18.4642,18.5597,17.5482,17.9992,1813413.708309,0
+PBF.US,D,20130625,000000,18.3069,18.8385,18.3069,18.494,1197025.5487428,0
+PBF.US,D,20130626,000000,18.8206,19.0097,18.279,18.3666,1233081.6666501,0
+PBF.US,D,20130627,000000,18.4273,18.9122,18.4273,18.7369,1053968.2278227,0
+PBF.US,D,20130628,000000,18.7708,19.3811,18.2859,19.3074,2179815.6630913,0
+PBF.US,D,20130701,000000,19.3074,19.8719,18.3128,18.3666,2440446.8448254,0
+PBF.US,D,20130702,000000,18.5458,18.6483,17.4576,17.6199,2869315.4689331,0
+PBF.US,D,20130703,000000,17.6199,17.6448,16.7717,17.2764,1181419.6790622,0
+PBF.US,D,20130705,000000,17.3451,17.3969,16.8543,16.9718,971885.99378129,0
+PBF.US,D,20130708,000000,16.474,17.149,16.2072,17.0096,4020174.2809744,0
+PBF.US,D,20130709,000000,16.9807,17.4656,16.3834,17.4049,1767007.916643,0
+PBF.US,D,20130710,000000,17.4049,17.5313,16.3475,16.4162,2372011.8368476,0
+PBF.US,D,20130711,000000,16.5885,17.1082,15.801,17.1082,2863906.5992524,0
+PBF.US,D,20130712,000000,16.8115,17.5243,16.7358,17.2286,1812832.1418197,0
+PBF.US,D,20130715,000000,17.1978,17.5074,17.0464,17.142,1104261.1737441,0
+PBF.US,D,20130716,000000,17.149,17.1739,16.474,16.9638,1776402.3749762,0
+PBF.US,D,20130717,000000,17.1082,17.1739,16.7557,17.0464,1408116.104591,0
+PBF.US,D,20130718,000000,17.0544,17.142,15.9871,16.3396,2208229.0531619,0
+PBF.US,D,20130719,000000,16.2151,16.3834,15.9304,16.1584,1394656.7074281,0
+PBF.US,D,20130722,000000,16.1524,16.7488,16.0688,16.5248,828266.19059173,0
+PBF.US,D,20130723,000000,16.69,17.0773,16.4222,16.9807,1251962.991118,0
+PBF.US,D,20130724,000000,16.9489,17.1221,16.4162,16.7199,1102886.1054817,0
+PBF.US,D,20130725,000000,16.69,17.5393,16.4222,17.142,2359844.1400393,0
+PBF.US,D,20130726,000000,17.1022,17.3451,17.0375,17.2117,653421.59041677,0
+PBF.US,D,20130729,000000,17.2485,17.4875,17.0056,17.2197,2368605.8058193,0
+PBF.US,D,20130730,000000,17.2943,17.4108,17.1082,17.2037,1002673.8625752,0
+PBF.US,D,20130731,000000,17.3292,17.3292,16.7408,17.0634,1633981.8643398,0
+PBF.US,D,20130801,000000,17.36,17.8977,16.247,16.7717,2175576.9574176,0
+PBF.US,D,20130802,000000,16.7408,17.2336,16.5944,17.142,2771162.3129061,0
+PBF.US,D,20130805,000000,17.0853,17.1659,16.6253,16.7119,1388906.3306551,0
+PBF.US,D,20130806,000000,16.8543,18.8136,16.8224,18.3128,4258105.2854039,0
+PBF.US,D,20130807,000000,18.3367,18.6344,17.3969,17.4656,2044095.7224903,0
+PBF.US,D,20130808,000000,17.8708,18.2342,17.2983,18.1515,1146729.5895236,0
+PBF.US,D,20130809,000000,18.1456,18.4313,17.4576,17.6766,1220472.0194872,0
+PBF.US,D,20130812,000000,17.5084,17.8658,17.2744,17.8509,600234.87410542,0
+PBF.US,D,20130813,000000,17.8867,17.9723,17.0793,17.3959,994531.93172425,0
+PBF.US,D,20130814,000000,17.5164,17.5403,16.9987,17.0972,800701.54608855,0
+PBF.US,D,20130815,000000,16.9897,17.0883,16.6183,16.9897,1262078.6320753,0
+PBF.US,D,20130816,000000,16.8901,16.9817,16.5357,16.7388,1108719.8501624,0
+PBF.US,D,20130819,000000,16.7328,16.8354,16.5357,16.6243,979118.91310743,0
+PBF.US,D,20130820,000000,16.1882,16.6741,15.2136,16.4919,2760161.7668069,0
+PBF.US,D,20130821,000000,16.4979,16.7936,16.2261,16.5208,766890.33509609,0
+PBF.US,D,20130822,000000,16.5506,17.2157,16.3027,17.0196,496930.98758199,0
+PBF.US,D,20130823,000000,17.0793,17.4039,16.9588,17.2246,544193.56027639,0
+PBF.US,D,20130826,000000,17.2386,17.2824,16.9588,17.0116,839840.26771923,0
+PBF.US,D,20130827,000000,16.9738,17.0654,16.5357,16.5566,793589.1586773,0
+PBF.US,D,20130828,000000,16.5277,16.687,16.235,16.4182,921056.68083871,0
+PBF.US,D,20130829,000000,16.4103,16.8284,16.1972,16.5357,1177865.9964381,0
+PBF.US,D,20130830,000000,16.5905,16.7328,16.3635,16.5905,877042.44325065,0
+PBF.US,D,20130903,000000,16.7537,17.2535,16.4182,17.2386,1642941.4033468,0
+PBF.US,D,20130904,000000,17.1699,17.6149,16.9509,17.2824,976679.14626349,0
+PBF.US,D,20130905,000000,17.2386,17.2824,16.7537,16.8991,800517.73491834,0
+PBF.US,D,20130906,000000,17.0405,17.1042,16.4182,16.468,1414517.3537044,0
+PBF.US,D,20130909,000000,16.5357,16.7179,16.1385,16.1574,934691.85371086,0
+PBF.US,D,20130910,000000,16.1494,16.3067,15.8786,16.1723,967812.01505794,0
+PBF.US,D,20130911,000000,16.1385,16.1385,15.5919,15.8418,896372.74910145,0
+PBF.US,D,20130912,000000,15.785,16.2888,15.5471,16.2729,1156997.9042398,0
+PBF.US,D,20130913,000000,16.3157,17.0574,16.246,16.8991,998394.97959653,0
+PBF.US,D,20130916,000000,17.1042,17.4337,16.6412,17.2655,1896914.2012157,0
+PBF.US,D,20130917,000000,17.2744,17.4427,17.1042,17.3063,1151023.5389917,0
+PBF.US,D,20130918,000000,17.2008,17.7404,17.1042,17.4337,656276.18793446,0
+PBF.US,D,20130919,000000,17.4108,17.5482,16.7617,16.7856,1147970.0638144,0
+PBF.US,D,20130920,000000,16.7249,17.4576,16.5277,16.8035,1811564.547848,0
+PBF.US,D,20130923,000000,16.7328,17.3232,16.6582,17.0574,2471005.702981,0
+PBF.US,D,20130924,000000,17.0494,17.1699,16.9509,17.0116,1659209.1941267,0
+PBF.US,D,20130925,000000,17.0196,17.3919,17.0116,17.154,555545.65779397,0
+PBF.US,D,20130926,000000,17.1789,17.2386,16.9897,17.14,739330.71275604,0
+PBF.US,D,20130927,000000,17.1878,17.2157,16.9897,17.0654,793429.45389006,0
+PBF.US,D,20130930,000000,16.9449,16.9588,16.3684,16.9509,1256509.0531746,0
+PBF.US,D,20131001,000000,16.8762,17.1619,16.687,16.7617,856650.45211617,0
+PBF.US,D,20131002,000000,16.687,17.0883,16.6183,16.7249,733705.89006108,0
+PBF.US,D,20131003,000000,16.701,17.154,16.4292,17.0265,1061627.0265815,0
+PBF.US,D,20131004,000000,17.0405,17.3431,16.7179,17.1331,931746.857257,0
+PBF.US,D,20131007,000000,16.9509,17.1619,16.5984,16.7537,1090030.3723258,0
+PBF.US,D,20131008,000000,16.7468,16.8822,16.2729,16.4521,1421537.3333143,0
+PBF.US,D,20131009,000000,16.3635,16.5506,16.0061,16.1882,1328028.673741,0
+PBF.US,D,20131010,000000,16.4361,18.7111,16.4361,18.054,3695076.6045604,0
+PBF.US,D,20131011,000000,18.0629,18.8156,17.8778,18.265,1963159.546073,0
+PBF.US,D,20131014,000000,18.1983,18.8325,18.1456,18.7638,1571960.1586669,0
+PBF.US,D,20131015,000000,18.8076,19.0147,18.6215,18.7987,1015672.2251637,0
+PBF.US,D,20131016,000000,18.9241,18.958,18.3865,18.8325,1154353.2331405,0
+PBF.US,D,20131017,000000,18.8823,19.7066,18.8475,19.2547,1553251.5966104,0
+PBF.US,D,20131018,000000,19.4299,19.5255,19.1252,19.4428,1769499.9139834,0
+PBF.US,D,20131021,000000,19.4428,19.5384,19.0635,19.2626,1436479.2730304,0
+PBF.US,D,20131022,000000,19.404,20.1168,19.2238,19.8201,1536586.0505113,0
+PBF.US,D,20131023,000000,19.9058,20.2124,19.4896,19.5663,1362683.6081377,0
+PBF.US,D,20131024,000000,19.6081,19.9177,19.2308,19.8968,860747.53278987,0
+PBF.US,D,20131025,000000,19.7823,20.084,19.2925,19.3841,601315.64360895,0
+PBF.US,D,20131028,000000,19.6081,20.5619,19.5324,19.632,1058480.1391702,0
+PBF.US,D,20131029,000000,19.7286,20.0033,19.1193,19.6927,740598.30672765,0
+PBF.US,D,20131030,000000,19.7684,19.9944,19.1063,19.9058,1317000.0035284,0
+PBF.US,D,20131031,000000,19.7823,20.2044,19.4358,19.8829,1776512.8625648,0
+PBF.US,D,20131101,000000,19.8898,20.6306,19.4896,20.525,1664963.5886301,0
+PBF.US,D,20131104,000000,20.5151,21.0985,20.3418,21.0676,940152.9538881,0
+PBF.US,D,20131105,000000,20.9173,20.983,20.4971,20.8536,1458318.6515762,0
+PBF.US,D,20131106,000000,20.9531,21.1104,20.4245,20.5967,1193461.8217925,0
+PBF.US,D,20131107,000000,20.531,20.5967,20.0103,20.2881,899095.76594538,0
+PBF.US,D,20131108,000000,20.2512,20.764,20.1616,20.7202,740829.3262312,0
+PBF.US,D,20131111,000000,20.6963,21.1582,20.6724,21.0308,1358734.1790598,0
+PBF.US,D,20131112,000000,21.0377,21.2249,20.749,21.0308,1389434.6622154,0
+PBF.US,D,20131113,000000,20.9083,21.3733,20.5419,21.1811,1440792.3067183,0
+PBF.US,D,20131114,000000,21.3733,21.9149,21.0218,21.5774,1387997.3191303,0
+PBF.US,D,20131115,000000,21.7157,22.1359,21.1602,21.7157,1363106.4742725,0
+PBF.US,D,20131118,000000,21.9607,22.0144,21.44,21.5774,856805.13474028,0
+PBF.US,D,20131119,000000,21.7317,21.7317,20.8675,20.9302,622208.84662286,0
+PBF.US,D,20131120,000000,21.1264,21.3056,20.083,20.1288,1244633.6462599,0
+PBF.US,D,20131121,000000,20.1835,20.7908,20.1736,20.6166,868185.35637133,0
+PBF.US,D,20131122,000000,20.7251,21.2269,20.533,21.1512,722052.46275627,0
+PBF.US,D,20131125,000000,21.0676,21.4469,20.9223,21.4111,791974.03101774,0
+PBF.US,D,20131126,000000,21.4469,21.665,21.3494,21.5316,594264.52658777,0
+PBF.US,D,20131127,000000,21.656,22.2424,21.3733,22.2285,1488828.2925332,0
+PBF.US,D,20131129,000000,22.2205,22.5013,21.9975,22.0204,303031.29609523,0
+PBF.US,D,20131202,000000,22.0901,22.4027,21.9427,22.3021,980187.62941947,0
+PBF.US,D,20131203,000000,22.3509,22.5013,21.9517,22.3957,1082728.1471486,0
+PBF.US,D,20131204,000000,22.325,22.325,21.0507,21.1433,1342506.5655848,0
+PBF.US,D,20131205,000000,21.198,21.4798,20.9223,21.1512,1553010.5327806,0
+PBF.US,D,20131206,000000,21.4469,21.7456,21.2986,21.5614,1045150.3138158,0
+PBF.US,D,20131209,000000,22.1677,22.3101,21.7247,22.2504,2024531.3838381,0
+PBF.US,D,20131210,000000,22.4087,22.5421,22.0602,22.5172,1795634.2464298,0
+PBF.US,D,20131211,000000,22.4266,23.0887,22.3509,22.4724,1813209.8084863,0
+PBF.US,D,20131212,000000,22.5829,22.791,22.334,22.4794,900574.29076806,0
+PBF.US,D,20131213,000000,22.5172,22.7292,22.119,22.4724,690288.28545173,0
+PBF.US,D,20131216,000000,22.6615,23.1574,22.5172,22.9752,1385301.4219672,0
+PBF.US,D,20131217,000000,23.0508,23.3007,22.8069,23.0279,1692666.8448354,0
+PBF.US,D,20131218,000000,23.0508,23.6621,22.9752,23.5008,1181879.709204,0
+PBF.US,D,20131219,000000,23.5486,23.5556,22.9961,23.0687,982502.84661802,0
+PBF.US,D,20131220,000000,23.0887,23.5944,23.0429,23.4182,2601090.7765608,0
+PBF.US,D,20131223,000000,23.6621,23.915,23.3614,23.5486,726353.44325267,0
+PBF.US,D,20131224,000000,23.7457,23.7457,23.5267,23.6084,237470.97428759,0
+PBF.US,D,20131226,000000,23.7099,23.9518,23.3704,23.8304,398782.85371805,0
+PBF.US,D,20131227,000000,23.915,23.915,23.226,23.5944,558153.16488613,0
+PBF.US,D,20131230,000000,23.5188,23.7995,23.2878,23.3863,508446.80761729,0
+PBF.US,D,20131231,000000,23.5695,24.0584,23.4501,24.0155,545476.22073736,0
+PBF.US,D,20140102,000000,24.0155,24.1679,23.5008,23.7776,990812.5177172,0
+PBF.US,D,20140103,000000,23.9459,24.0434,22.785,22.8159,1485350.9467886,0
+PBF.US,D,20140106,000000,22.9602,23.5874,22.7691,22.8308,1906505.5283432,0
+PBF.US,D,20140107,000000,21.3245,21.9826,21.3245,21.7546,10009067.642596,0
+PBF.US,D,20140108,000000,21.9427,22.4475,21.6092,21.9378,3039009.3386117,0
+PBF.US,D,20140109,000000,22.2424,22.325,21.9427,22.1598,1330608.0567197,0
+PBF.US,D,20140110,000000,22.3957,22.4395,21.9746,22.1279,1924011.7845487,0
+PBF.US,D,20140113,000000,22.0901,22.2105,21.1512,21.3494,1568450.6710782,0
+PBF.US,D,20140114,000000,21.3733,21.8163,21.3733,21.6241,967124.98314305,0
+PBF.US,D,20140115,000000,21.7546,21.8163,21.1512,21.2737,1311775.9494505,0
+PBF.US,D,20140116,000000,21.1194,21.3056,20.8157,21.0377,1229603.3164729,0
+PBF.US,D,20140117,000000,21.0835,21.2568,20.9153,20.9979,1246879.5576074,0
+PBF.US,D,20140121,000000,21.3663,21.7765,21.2568,21.4181,1438059.2455481,0
+PBF.US,D,20140122,000000,21.5614,21.5614,20.9362,21.0587,1267881.2393447,0
+PBF.US,D,20140123,000000,20.7251,20.991,20.4663,20.8585,2468677.4281584,0
+PBF.US,D,20140124,000000,20.5788,20.6544,19.7694,19.9267,1577252.5141632,0
+PBF.US,D,20140127,000000,20.1138,20.4334,19.8311,20.2791,1172674.0842041,0
+PBF.US,D,20140128,000000,20.312,20.3807,19.8918,19.9914,928951.52126413,0
+PBF.US,D,20140129,000000,19.7694,20.5489,19.4697,20.2662,1362786.0602654,0
+PBF.US,D,20140130,000000,20.5419,20.5788,19.8849,19.9147,353276.02925058,0
+PBF.US,D,20140131,000000,19.9147,20.1736,19.4627,19.7903,1269732.4086709,0
+PBF.US,D,20140203,000000,19.8311,19.9774,18.8465,18.9769,1119389.9379282,0
+PBF.US,D,20140204,000000,19.1591,19.1591,18.3258,18.732,1362539.9742725,0
+PBF.US,D,20140205,000000,18.7778,18.7778,18.0291,18.1575,2143064.4778081,0
+PBF.US,D,20140206,000000,18.3487,18.6254,17.9893,18.5627,988487.25619241,0
+PBF.US,D,20140207,000000,18.7369,19.0804,18.6165,19.0655,837783.18970507,0
+PBF.US,D,20140210,000000,18.9839,19.0217,18.1804,18.283,1577303.7402271,0
+PBF.US,D,20140211,000000,18.502,19.0287,18.3258,18.8893,868873.39271884,0
+PBF.US,D,20140212,000000,18.9928,19.0655,18.3347,18.7091,1615180.8944819,0
+PBF.US,D,20140213,000000,18.9361,19.41,18.4114,19.2825,1696709.6861475,0
+PBF.US,D,20140214,000000,19.4617,19.9207,19.2726,19.8769,1311253.644486,0
+PBF.US,D,20140218,000000,20.0063,20.4016,19.9446,20.2662,1494266.2907601,0
+PBF.US,D,20140219,000000,20.1218,20.6007,19.7843,19.848,1261060.1373944,0
+PBF.US,D,20140220,000000,19.9008,20.0661,19.4428,19.7395,836952.52392494,0
+PBF.US,D,20140221,000000,19.7007,20.0143,19.6599,20.0063,797326.65247157,0
+PBF.US,D,20140224,000000,20.0969,20.991,20.0451,20.761,1526845.0629228,0
+PBF.US,D,20140225,000000,20.7789,21.0587,20.5419,20.8078,855813.75974029,0
+PBF.US,D,20140226,000000,20.7102,21.0766,20.4155,20.6485,1238929.4733876,0
+PBF.US,D,20140227,000000,20.5688,20.754,19.6857,19.8231,999295.95566035,0
+PBF.US,D,20140228,000000,19.8859,20.1009,19.4368,19.4587,1241169.3581394,0
+PBF.US,D,20140303,000000,19.3522,19.8311,19.1899,19.2746,941615.40778879,0
+PBF.US,D,20140304,000000,19.5065,19.5414,19.1202,19.3134,861390.36966929,0
+PBF.US,D,20140305,000000,19.3522,19.6847,19.3522,19.4836,1033666.6356244,0
+PBF.US,D,20140306,000000,19.6997,21.2757,19.6927,21.0835,2012480.2012141,0
+PBF.US,D,20140307,000000,21.1672,21.3524,20.0919,20.7351,1908906.1223148,0
+PBF.US,D,20140310,000000,20.6853,21.0835,20.6495,20.8426,712358.68350108,0
+PBF.US,D,20140311,000000,20.8556,20.8556,20.1009,20.4006,1778287.6950116,0
+PBF.US,D,20140312,000000,20.3866,21.0666,20.3558,20.98,1788716.7189476,0
+PBF.US,D,20140313,000000,21.0895,21.3424,20.2771,20.5181,1093835.1631059,0
+PBF.US,D,20140314,000000,20.4713,20.8814,20.3159,20.8277,881288.17995272,0
+PBF.US,D,20140317,000000,20.973,21.1751,20.3647,20.4513,782628.78988312,0
+PBF.US,D,20140318,000000,20.4762,21.0198,20.4155,20.99,1861980.0345495,0
+PBF.US,D,20140319,000000,21.0358,21.214,20.6644,20.8735,1050384.41222,0
+PBF.US,D,20140320,000000,20.8964,21.0049,20.4324,20.973,756534.63474162,0
+PBF.US,D,20140321,000000,19.6927,20.0919,19.5065,19.6529,9539521.5060777,0
+PBF.US,D,20140324,000000,19.7773,19.9864,19.63,19.9277,2730964.9192896,0
+PBF.US,D,20140325,000000,20.0481,20.1855,19.5613,19.8152,2785143.0106009,0
+PBF.US,D,20140326,000000,19.9784,20.1308,19.7843,19.8391,1803765.1285219,0
+PBF.US,D,20140327,000000,20.0083,20.2692,19.6997,19.7634,1844973.9857909,0
+PBF.US,D,20140328,000000,19.7554,20.0551,19.63,19.7972,2654220.2402126,0
+PBF.US,D,20140331,000000,19.8859,20.0551,19.4996,19.9217,1606792.877638,0
+PBF.US,D,20140401,000000,19.9705,20.7192,19.7972,20.4424,6328608.5460144,0
+PBF.US,D,20140402,000000,20.4663,20.6096,20.1935,20.3249,2034939.314689,0
+PBF.US,D,20140403,000000,20.4065,20.6853,20.085,20.3249,3385093.6302737,0
+PBF.US,D,20140404,000000,20.7879,21.0298,20.1477,20.1477,3387825.6870113,0
+PBF.US,D,20140407,000000,20.8556,20.8894,20.0013,20.1308,2049824.0017455,0
+PBF.US,D,20140408,000000,20.3787,20.6096,20.1557,20.2692,2409515.3421663,0
+PBF.US,D,20140409,000000,20.3339,21.0109,20.2562,20.8635,1888820.4831307,0
+PBF.US,D,20140410,000000,20.9959,21.214,20.4006,20.4713,1314461.8022873,0
+PBF.US,D,20140411,000000,20.2692,20.5499,19.7773,19.9456,1953016.7854348,0
+PBF.US,D,20140414,000000,20.1557,20.4513,20.0611,20.3647,1472155.7154058,0
+PBF.US,D,20140415,000000,20.3558,20.8496,20.1009,20.7739,1439087.7845552,0
+PBF.US,D,20140416,000000,21.0049,21.6909,20.6186,21.663,1405095.7756904,0
+PBF.US,D,20140417,000000,21.6759,21.9537,21.3753,21.8521,838758.49378307,0
+PBF.US,D,20140421,000000,21.9009,22.115,21.7058,22.0771,1071195.2517587,0
+PBF.US,D,20140422,000000,22.6197,22.7153,22.1,22.3947,1922226.9077756,0
+PBF.US,D,20140423,000000,22.4873,22.8656,22.2703,22.78,1601759.6657587,0
+PBF.US,D,20140424,000000,22.8348,22.8736,22.4873,22.6028,862694.12321538,0
+PBF.US,D,20140425,000000,22.4017,22.7432,22.1329,22.332,1124077.6249849,0
+PBF.US,D,20140428,000000,22.4395,22.8736,22.0632,22.6974,1309018.7818973,0
+PBF.US,D,20140429,000000,22.6974,22.9592,22.3947,22.4963,1270111.0797702,0
+PBF.US,D,20140430,000000,23.1663,24.0793,23.1663,23.7686,5034334.8350388,0
+PBF.US,D,20140501,000000,24.2256,24.9096,23.7686,24.6487,3093043.7960578,0
+PBF.US,D,20140502,000000,24.7204,24.8807,24.3949,24.7204,2439823.0921658,0
+PBF.US,D,20140505,000000,24.7115,25.0271,24.2256,24.3242,1529813.161327,0
+PBF.US,D,20140506,000000,24.4108,24.9036,24.3391,24.4317,1156586.0868639,0
+PBF.US,D,20140507,000000,24.596,24.596,23.7009,24.0375,1621847.313808,0
+PBF.US,D,20140508,000000,24.0623,24.4148,23.4839,23.7129,1262042.4725008,0
+PBF.US,D,20140509,000000,23.8115,23.915,23.1126,23.4321,2101830.5097236,0
+PBF.US,D,20140512,000000,23.6641,24.0175,23.5486,23.5944,872184.00264787,0
+PBF.US,D,20140513,000000,23.6014,23.7985,23.1812,23.4759,2073194.1356105,0
+PBF.US,D,20140514,000000,23.4759,23.4909,23.0747,23.1424,1638537.9707227,0
+PBF.US,D,20140515,000000,22.9413,23.5416,22.6994,23.3913,1482580.7216113,0
+PBF.US,D,20140516,000000,23.2888,23.4759,22.9244,23.4162,931176.33952651,0
+PBF.US,D,20140519,000000,23.3913,23.8373,23.3843,23.6641,1308745.5762236,0
+PBF.US,D,20140520,000000,23.6253,23.7477,23.1275,23.3047,870629.14094577,0
+PBF.US,D,20140521,000000,23.3475,23.4909,22.9483,23.0309,1323214.4281737,0
+PBF.US,D,20140522,000000,23.0239,23.2838,22.9791,23.1992,1147891.7180697,0
+PBF.US,D,20140523,000000,23.2599,23.469,22.9164,22.9413,1008215.3173624,0
+PBF.US,D,20140527,000000,23.0309,23.3137,22.8617,23.3137,993926.25885191,0
+PBF.US,D,20140528,000000,23.3913,24.0972,23.2061,24.0295,1044220.2092058,0
+PBF.US,D,20140529,000000,24.0464,25.0072,24.0464,24.9584,1883924.8785208,0
+PBF.US,D,20140530,000000,24.9534,25.1465,24.805,24.8817,1659453.2712543,0
+PBF.US,D,20140602,000000,25.0281,25.1326,24.2256,24.2415,1270697.6684227,0
+PBF.US,D,20140603,000000,24.139,24.7443,24.0175,24.6547,1663310.2925309,0
+PBF.US,D,20140604,000000,24.6239,24.6308,23.7328,23.907,1857389.7774574,0
+PBF.US,D,20140605,000000,23.9469,24.5382,23.7985,24.4626,1146755.7047718,0
+PBF.US,D,20140606,000000,24.6398,24.9584,24.4148,24.8966,973499.11257559,0
+PBF.US,D,20140609,000000,24.8668,25.0211,24.6846,24.805,1235664.0629267,0
+PBF.US,D,20140610,000000,24.805,24.8877,24.2824,24.3829,1199768.6542392,0
+PBF.US,D,20140611,000000,24.2824,24.7284,24.2734,24.4775,1513491.1311854,0
+PBF.US,D,20140612,000000,23.2061,23.5188,23.1564,23.469,11337896.849139,0
+PBF.US,D,20140613,000000,23.5486,23.6253,23.3664,23.4909,3410077.8873656,0
+PBF.US,D,20140616,000000,23.4998,23.6253,23.3664,23.4391,2370934.080642,0
+PBF.US,D,20140617,000000,23.3395,23.6641,23.3236,23.5088,3375171.8448129,0
+PBF.US,D,20140618,000000,23.5944,24.3899,23.4759,24.3272,7409492.5548651,0
+PBF.US,D,20140619,000000,24.4427,24.7593,24.2415,24.7284,5790457.6524046,0
+PBF.US,D,20140620,000000,24.6398,25.1236,24.6398,25.0818,3744497.7029639,0
+PBF.US,D,20140623,000000,25.0599,25.3267,24.9185,25.1396,2142103.2357869,0
+PBF.US,D,20140624,000000,25.1774,25.2252,24.4237,24.5143,1834183.3661101,0
+PBF.US,D,20140625,000000,23.6641,23.6641,21.6072,21.888,9255219.8651241,0
+PBF.US,D,20140626,000000,22.0284,22.1976,21.6371,21.8233,3533013.4095271,0
+PBF.US,D,20140627,000000,21.6918,21.7775,20.9591,21.0606,7015954.8483101,0
+PBF.US,D,20140630,000000,21.0606,21.2628,20.7112,20.7799,2977005.712726,0
+PBF.US,D,20140701,000000,20.9133,21.1064,20.756,20.9591,2302587.4627351,0
+PBF.US,D,20140702,000000,20.974,21.442,20.974,21.4031,1984269.7065337,0
+PBF.US,D,20140703,000000,21.5276,21.6222,21.1542,21.4658,1570626.272142,0
+PBF.US,D,20140707,000000,21.3484,21.5136,21.0845,21.1702,1702027.1524594,0
+PBF.US,D,20140708,000000,21.1702,21.216,20.6843,21.0606,2583105.4059937,0
+PBF.US,D,20140709,000000,21.1473,21.3305,20.756,21.2797,1364958.6480313,0
+PBF.US,D,20140710,000000,21.1064,21.1064,20.6704,20.9432,2073758.6267452,0
+PBF.US,D,20140711,000000,21.0517,21.1781,20.8974,21.1064,1857696.1294077,0
+PBF.US,D,20140714,000000,21.3384,21.3982,20.9053,21.3663,2253003.6462464,0
+PBF.US,D,20140715,000000,21.2448,21.8701,20.9203,21.6689,2493791.2570587,0
+PBF.US,D,20140716,000000,21.5983,21.6689,21.1293,21.203,1612922.9299429,0
+PBF.US,D,20140717,000000,21.2309,21.3175,20.6923,20.7341,1254668.9326073,0
+PBF.US,D,20140718,000000,20.8974,21.0845,20.763,20.9591,1511498.3368592,0
+PBF.US,D,20140721,000000,20.982,21.0377,20.6923,20.7421,1580758.988454,0
+PBF.US,D,20140722,000000,20.9432,21.2797,20.7192,21.0776,1734830.9175299,0
+PBF.US,D,20140723,000000,21.203,21.209,20.749,20.8824,1675438.8164669,0
+PBF.US,D,20140724,000000,20.9432,21.3484,20.9292,21.0437,1512177.333313,0
+PBF.US,D,20140725,000000,21.0517,21.3305,20.9591,21.2628,990504.15690161,0
+PBF.US,D,20140728,000000,21.2707,21.3245,20.7012,20.9661,1006501.7553056,0
+PBF.US,D,20140729,000000,21.1473,21.4031,20.8356,21.2628,1521762.6338448,0
+PBF.US,D,20140730,000000,21.3305,21.4907,20.8904,21.0308,1180933.5336721,0
+PBF.US,D,20140731,000000,20.8426,21.4579,20.7012,21.1293,1970678.728697,0
+PBF.US,D,20140801,000000,20.8117,21.4748,19.9864,20.749,4036184.9370026,0
+PBF.US,D,20140804,000000,20.531,20.5619,19.7873,19.9526,4388661.4378844,0
+PBF.US,D,20140805,000000,19.847,19.9864,19.3781,19.5951,2607608.5398586,0
+PBF.US,D,20140806,000000,19.5951,20.4553,19.5882,20.1576,2703807.0699992,0
+PBF.US,D,20140807,000000,20.1965,20.307,19.7136,19.9765,2458219.2756762,0
+PBF.US,D,20140808,000000,20.0601,20.7172,19.8719,20.6057,1416877.7703711,0
+PBF.US,D,20140811,000000,20.8556,20.9442,19.9834,20.0461,1953542.1036972,0
+PBF.US,D,20140812,000000,20.0461,20.314,19.7913,19.8331,1888013.9237335,0
+PBF.US,D,20140813,000000,19.856,19.9765,19.7634,19.8719,2857369.7517347,0
+PBF.US,D,20140814,000000,19.9575,20.519,19.8819,20.4414,2512582.1825904,0
+PBF.US,D,20140815,000000,20.5648,20.7092,20.1397,20.2811,1760506.2242672,0
+PBF.US,D,20140818,000000,20.2731,21.0865,20.2731,21.0387,1645295.7934176,0
+PBF.US,D,20140819,000000,21.0955,21.8143,21.0079,21.7088,1555632.1019295,0
+PBF.US,D,20140820,000000,21.8591,22.5212,21.8591,22.2623,2078184.156887,0
+PBF.US,D,20140821,000000,22.3659,22.3659,21.8203,21.8591,1137321.0691337,0
+PBF.US,D,20140822,000000,21.8591,21.9328,21.5923,21.665,1219509.7730333,0
+PBF.US,D,20140825,000000,21.7347,22.0403,21.6859,21.8999,1266532.2863305,0
+PBF.US,D,20140826,000000,21.9388,22.0642,21.7566,21.8501,2030175.2907529,0
+PBF.US,D,20140827,000000,21.893,22.2056,21.8143,22.0025,2023609.3146892,0
+PBF.US,D,20140828,000000,21.9865,22.3569,21.8432,22.2852,1548567.9272842,0
+PBF.US,D,20140829,000000,22.1976,22.4585,22.0582,22.4117,1462032.0389875,0
+PBF.US,D,20140902,000000,22.4684,22.4833,21.8681,21.9945,1334858.8155849,0
+PBF.US,D,20140903,000000,22.0891,22.1757,21.6371,21.884,2175991.7880914,0
+PBF.US,D,20140904,000000,21.9238,22.0971,21.5355,21.6082,1861846.4450105,0
+PBF.US,D,20140905,000000,21.656,22.1817,21.4967,22.111,997042.00885187,0
+PBF.US,D,20140908,000000,22.1279,22.1359,21.4569,21.7187,2520899.8891506,0
+PBF.US,D,20140909,000000,21.7486,21.7815,20.8556,20.9442,1883190.6382726,0
+PBF.US,D,20140910,000000,20.976,21.0248,20.0382,20.3697,2143136.7969571,0
+PBF.US,D,20140911,000000,20.3528,20.4314,19.5085,19.6658,2529209.5602498,0
+PBF.US,D,20140912,000000,19.6658,19.7475,19.0516,19.5185,2237737.2747927,0
+PBF.US,D,20140915,000000,19.4538,19.7992,19.1631,19.6758,2105199.3767448,0
+PBF.US,D,20140916,000000,19.6121,20.1805,19.5185,19.619,1883926.8873861,0
+PBF.US,D,20140917,000000,19.7057,19.7913,18.7927,18.9201,3013021.6533284,0
+PBF.US,D,20140918,000000,19.0287,19.3761,18.8624,18.9898,2827858.516806,0
+PBF.US,D,20140919,000000,19.178,19.5812,18.9629,19.3174,3322225.1878987,0
+PBF.US,D,20140922,000000,19.2965,19.3333,18.8554,18.8694,2527942.9707108,0
+PBF.US,D,20140923,000000,18.8923,19.2487,18.7598,18.8475,1917089.2349034,0
+PBF.US,D,20140924,000000,18.8226,19.2029,18.5946,18.9898,1805982.9157559,0
+PBF.US,D,20140925,000000,18.9898,19.0436,18.7519,18.94,1634254.0655809,0
+PBF.US,D,20140926,000000,18.8475,19.4458,18.8226,19.2029,1820459.8031671,0
+PBF.US,D,20140929,000000,19.0287,19.3124,18.8923,19.0585,1488247.7304765,0
+PBF.US,D,20140930,000000,19.0585,19.3522,18.735,18.9331,2332303.6019191,0
+PBF.US,D,20141001,000000,19.0197,19.1531,18.6812,18.8694,2972949.8137899,0
+PBF.US,D,20141002,000000,18.7977,19.2318,18.3347,19.0585,3888055.2313308,0
+PBF.US,D,20141003,000000,19.0665,19.1451,18.6175,18.6892,3171225.8182199,0
+PBF.US,D,20141006,000000,18.6732,18.9201,18.5,18.721,1676245.375864,0
+PBF.US,D,20141007,000000,18.8226,19.5085,18.6264,18.8226,3142649.7100642,0
+PBF.US,D,20141008,000000,18.8554,19.3253,18.492,19.3124,2343667.7526281,0
+PBF.US,D,20141009,000000,19.1003,19.2885,18.3905,18.5617,3103069.0380789,0
+PBF.US,D,20141010,000000,18.6025,19.4319,18.0082,18.4353,2998132.9485413,0
+PBF.US,D,20141013,000000,17.8539,18.7131,17.7583,17.7961,3643357.3643128,0
+PBF.US,D,20141014,000000,17.831,17.9853,16.9071,17.4586,3729742.5877159,0
+PBF.US,D,20141015,000000,17.3252,17.7523,16.5845,17.4526,3757096.301368,0
+PBF.US,D,20141016,000000,17.2127,18.492,17.1191,17.8827,3406593.5105926,0
+PBF.US,D,20141017,000000,18.2302,18.5458,17.7583,18.1456,2606634.2402133,0
+PBF.US,D,20141020,000000,18.0968,18.5946,17.8688,18.4134,1854359.4042304,0
+PBF.US,D,20141021,000000,18.5946,19.2407,18.492,19.2029,2037951.6081287,0
+PBF.US,D,20141022,000000,19.2825,19.4777,18.1655,18.2302,2897916.6879044,0
+PBF.US,D,20141023,000000,18.5548,19.0197,18.3487,18.9729,2097474.2854329,0
+PBF.US,D,20141024,000000,19.0058,19.1003,18.4353,19.0585,1595897.7969644,0
+PBF.US,D,20141027,000000,18.8694,19.0516,18.4353,18.9809,1364244.4964356,0
+PBF.US,D,20141028,000000,18.8783,19.628,18.7131,19.5951,1325879.1879255,0
+PBF.US,D,20141029,000000,19.7773,19.9426,19.0137,19.2726,1534738.8989156,0
+PBF.US,D,20141030,000000,20.6405,20.6535,19.3841,19.7286,4051256.4485272,0
+PBF.US,D,20141031,000000,19.9496,20.6136,19.3433,20.5648,2727863.2313464,0
+PBF.US,D,20141103,000000,20.748,21.3464,20.4932,20.7789,3119140.9644972,0
+PBF.US,D,20141104,000000,20.8277,21.1254,20.5808,20.8914,2416916.0017406,0
+PBF.US,D,20141105,000000,21.1015,21.1015,19.9426,20.3697,2489526.4361368,0
+PBF.US,D,20141106,000000,20.3617,20.9511,20.2084,20.5539,2191589.622311,0
+PBF.US,D,20141107,000000,20.6953,21.7187,20.5539,21.1672,2396524.0106061,0
+PBF.US,D,20141110,000000,21.4788,21.7257,20.5758,20.6644,1480845.0620369,0
+PBF.US,D,20141111,000000,20.7908,21.3991,20.4155,21.2976,2510523.095711,0
+PBF.US,D,20141112,000000,21.1672,21.8292,20.8247,21.6789,3304209.6843528,0
+PBF.US,D,20141113,000000,21.5495,21.7018,20.975,21.1522,2215016.0044029,0
+PBF.US,D,20141114,000000,21.1094,21.7486,20.9362,21.6222,2511895.1506755,0
+PBF.US,D,20141117,000000,21.4708,22.0373,21.4459,21.9806,1950976.7827752,0
+PBF.US,D,20141118,000000,22.0692,22.4117,21.8073,22.0771,1464641.5549449,0
+PBF.US,D,20141119,000000,22.0373,22.9951,21.8292,22.8826,2786043.9866648,0
+PBF.US,D,20141120,000000,22.9055,23.7069,22.6944,23.011,2275305.0637993,0
+PBF.US,D,20141121,000000,23.3605,23.7507,23.2111,23.46,2494233.2074133,0
+PBF.US,D,20141124,000000,23.46,23.5387,22.9323,23.011,2081963.8368515,0
+PBF.US,D,20141125,000000,23.5387,23.8961,23.0329,23.7876,2334859.8829474,0
+PBF.US,D,20141126,000000,23.7786,23.8413,23.4272,23.6412,1166050.8554808,0
+PBF.US,D,20141128,000000,23.5466,23.5616,21.8521,22.558,2214472.6063533,0
+PBF.US,D,20141201,000000,22.5222,23.0767,22.0542,22.6665,2198408.715396,0
+PBF.US,D,20141202,000000,22.6128,24.0016,22.4684,23.4112,2854745.1692879,0
+PBF.US,D,20141203,000000,23.6093,24.5432,23.2957,23.7876,2445766.3200026,0
+PBF.US,D,20141204,000000,23.8164,23.8563,23.1225,23.5536,1304166.3678903,0
+PBF.US,D,20141205,000000,23.6004,23.8961,22.551,22.6217,1848464.3891596,0
+PBF.US,D,20141208,000000,22.5948,22.5948,21.3185,21.8691,2599421.4095396,0
+PBF.US,D,20141209,000000,21.7486,22.5072,21.6072,22.4117,2033216.7127387,0
+PBF.US,D,20141210,000000,22.5162,22.5162,21.6709,21.8372,2112572.9166383,0
+PBF.US,D,20141211,000000,21.9407,22.7203,21.8203,22.0144,1644670.0318928,0
+PBF.US,D,20141212,000000,21.8203,22.3818,21.421,21.8372,2894355.974252,0
+PBF.US,D,20141215,000000,21.7347,21.8004,20.7371,20.8466,3015889.3084702,0
+PBF.US,D,20141216,000000,20.6435,21.6301,20.3836,20.7769,2350908.7074153,0
+PBF.US,D,20141217,000000,21.0387,21.8073,20.9193,21.4788,2170867.1728432,0
+PBF.US,D,20141218,000000,21.9178,22.2384,20.1138,20.8536,2718448.6843607,0
+PBF.US,D,20141219,000000,20.4942,21.0248,20.2492,20.745,4396539.2029552,0
+PBF.US,D,20141222,000000,20.7132,20.8814,20.2582,20.4792,1683931.2943036,0
+PBF.US,D,20141223,000000,20.7042,21.2618,20.4792,20.6246,1813316.2783445,0
+PBF.US,D,20141224,000000,20.5997,20.8814,20.529,20.745,603714.2287153,0
+PBF.US,D,20141226,000000,20.8177,21.2976,20.7042,20.983,897190.35725747,0
+PBF.US,D,20141229,000000,21.0806,21.5973,20.8406,21.0248,774087.09484777,0
+PBF.US,D,20141230,000000,21.1522,21.5276,20.991,21.1264,860857.0159459,0
+PBF.US,D,20141231,000000,21.0636,21.3105,20.753,21.2618,1213322.4680688,0
+PBF.US,D,20150102,000000,21.3673,21.3991,20.8406,21.1094,1212494.8155866,0
+PBF.US,D,20150105,000000,21.0248,21.0387,19.8749,19.9137,2303337.7739053,0
+PBF.US,D,20150106,000000,20.5469,20.5469,19.4926,19.5444,2615808.7278018,0
+PBF.US,D,20150107,000000,19.7574,20.0342,19.2915,19.5065,1657779.8865026,0
+PBF.US,D,20150108,000000,19.6987,20.4065,19.5444,20.3458,2563637.4928734,0
+PBF.US,D,20150109,000000,20.2492,20.3458,19.7933,20.1288,1772355.5159337,0
+PBF.US,D,20150112,000000,19.9526,20.0422,19.1402,19.7485,1498082.1302991,0
+PBF.US,D,20150113,000000,19.85,20.083,18.9719,19.1879,2440070.1825914,0
+PBF.US,D,20150114,000000,18.9321,19.1551,18.3417,19.0197,2232805.5106083,0
+PBF.US,D,20150115,000000,19.3801,19.3801,18.269,18.3168,3454359.3040317,0
+PBF.US,D,20150116,000000,18.6215,19.4926,18.3029,19.4926,2520315.3093634,0
+PBF.US,D,20150120,000000,19.5155,19.7057,19.1113,19.6569,1496141.5664693,0
+PBF.US,D,20150121,000000,19.7644,20.4583,19.6917,20.3916,1440319.2189523,0
+PBF.US,D,20150122,000000,20.521,21.2618,19.9376,21.1672,3076822.2091786,0
+PBF.US,D,20150123,000000,21.0248,22.0542,20.8247,21.8372,2500528.9911012,0
+PBF.US,D,20150126,000000,21.9477,22.1578,21.6072,21.8949,1536606.1391638,0
+PBF.US,D,20150127,000000,21.664,22.1807,21.4459,21.9726,1202479.6178917,0
+PBF.US,D,20150128,000000,22.1249,22.5948,21.7257,22.4365,2094356.5265676,0
+PBF.US,D,20150129,000000,21.7187,22.6436,21.655,22.2295,2624759.2269151,0
+PBF.US,D,20150130,000000,21.9726,22.8198,21.7566,22.4286,1654383.8998005,0
+PBF.US,D,20150202,000000,22.5411,22.9244,22.109,22.551,1779059.0992669,0
+PBF.US,D,20150203,000000,22.2215,22.8597,21.9178,22.7721,5649892.3288249,0
+PBF.US,D,20150204,000000,22.6665,22.9622,22.0941,22.4286,2384854.5123794,0
+PBF.US,D,20150205,000000,22.9055,22.9712,22.3569,22.8358,1551576.2029934,0
+PBF.US,D,20150206,000000,22.9055,23.2041,22.4774,22.7203,1772270.1391606,0
+PBF.US,D,20150209,000000,22.779,23.2589,22.7203,22.8826,1761768.7960757,0
+PBF.US,D,20150210,000000,22.8975,23.2041,22.5948,23.1454,1673560.5274598,0
+PBF.US,D,20150211,000000,22.9483,23.2181,22.5411,22.6864,2342336.8794012,0
+PBF.US,D,20150212,000000,23.1454,24.0235,22.341,23.8742,3054108.9742498,0
+PBF.US,D,20150213,000000,23.9518,24.144,23.4431,24.0912,2698750.7561695,0
+PBF.US,D,20150217,000000,24.0723,24.5283,23.8413,23.9279,3365629.7348839,0
+PBF.US,D,20150218,000000,23.6641,24.1848,23.6253,24.1529,3471743.019457,0
+PBF.US,D,20150219,000000,23.694,25.0709,23.6532,24.8299,2138238.1790493,0
+PBF.US,D,20150220,000000,24.6438,24.9992,24.4755,24.9166,1727493.5372109,0
+PBF.US,D,20150223,000000,24.7433,25.6015,24.6268,25.5567,1878443.6896911,0
+PBF.US,D,20150224,000000,25.6015,25.6204,25.1216,25.3237,791447.70832272,0
+PBF.US,D,20150225,000000,25.3307,25.6443,25.0231,25.5129,854084.12676159,0
+PBF.US,D,20150226,000000,25.4601,25.8285,25.2341,25.7479,1880061.8306485,0
+PBF.US,D,20150227,000000,25.7748,26.1361,25.0858,25.1286,2121092.5141559,0
+PBF.US,D,20150302,000000,25.1664,25.4671,24.3142,24.3202,2348063.1497912,0
+PBF.US,D,20150303,000000,24.4327,24.8937,24.3789,24.7433,1717044.4246224,0
+PBF.US,D,20150304,000000,24.7364,24.8538,24.3859,24.4904,1373065.4237404,0
+PBF.US,D,20150305,000000,24.6906,24.9743,24.4815,24.7433,814237.28013092,0
+PBF.US,D,20150306,000000,24.4675,24.7364,23.6273,23.8543,1347880.2801238,0
+PBF.US,D,20150309,000000,23.8712,24.4755,23.5556,23.5645,4426327.6612881,0
+PBF.US,D,20150310,000000,23.2748,23.6113,22.1369,23.4819,3167881.0575816,0
+PBF.US,D,20150311,000000,23.5476,23.9578,23.2041,23.9269,2164973.162205,0
+PBF.US,D,20150312,000000,24.2087,24.4407,23.7477,23.8782,1538045.4911141,0
+PBF.US,D,20150313,000000,23.8055,24.2634,23.5168,24.1918,1524644.3510434,0
+PBF.US,D,20150316,000000,24.2406,24.9036,24.0165,24.8359,1453816.784555,0
+PBF.US,D,20150317,000000,24.8459,24.9653,24.362,24.9166,1177813.7659416,0
+PBF.US,D,20150318,000000,24.8787,25.6513,24.7981,25.4333,1122863.2659424,0
+PBF.US,D,20150319,000000,25.2252,25.7748,24.9574,25.5726,1115545.9742758,0
+PBF.US,D,20150320,000000,25.7389,26.0396,25.5806,25.8673,2448289.4547544,0
+PBF.US,D,20150323,000000,25.9908,26.5155,25.9589,25.9749,1880658.4636273,0
+PBF.US,D,20150324,000000,25.9111,26.401,25.71,26.0127,1375916.0035276,0
+PBF.US,D,20150325,000000,26.0217,27.2641,25.9181,26.8928,2135944.0549359,0
+PBF.US,D,20150326,000000,27.287,27.287,26.4338,26.5633,1759092.9875651,0
+PBF.US,D,20150327,000000,26.5463,26.7166,25.9978,26.2974,1596963.4999786,0
+PBF.US,D,20150330,000000,26.611,27.6375,26.6031,27.5778,2618854.1675181,0
+PBF.US,D,20150331,000000,27.2791,27.8595,27.2064,27.3448,1383732.4982084,0
+PBF.US,D,20150401,000000,27.4563,27.9083,27.287,27.3936,1748053.2685936,0
+PBF.US,D,20150402,000000,27.2064,27.4025,25.6513,25.8624,2730248.7588286,0
+PBF.US,D,20150406,000000,25.9828,26.2387,25.4094,25.8116,2119816.8847233,0
+PBF.US,D,20150407,000000,25.5567,25.6204,23.6601,24.0713,5601293.8607405,0
+PBF.US,D,20150408,000000,24.0713,24.37,23.9349,24.0633,2499273.4503211,0
+PBF.US,D,20150409,000000,24.0633,24.1997,23.4192,23.5317,2776211.5957074,0
+PBF.US,D,20150410,000000,23.6183,23.911,23.5247,23.6601,1641001.8439496,0
+PBF.US,D,20150413,000000,23.7029,23.7657,22.7223,22.9015,2788673.5912746,0
+PBF.US,D,20150414,000000,22.9513,23.1524,22.6954,23.016,1260552.8989193,0
+PBF.US,D,20150415,000000,23.008,23.3853,22.4983,22.789,1623544.8049428,0
+PBF.US,D,20150416,000000,22.571,23.0668,22.4833,22.8935,1537502.0930645,0
+PBF.US,D,20150417,000000,22.8776,22.9284,22.4684,22.6785,1275067.9547701,0
+PBF.US,D,20150420,000000,22.782,23.0468,22.6367,22.8149,1490994.8537034,0
+PBF.US,D,20150421,000000,22.8388,23.6113,22.8228,23.5407,2622407.8501421,0
+PBF.US,D,20150422,000000,23.4978,23.9269,23.2499,23.8622,1923169.065577,0
+PBF.US,D,20150423,000000,24.0295,24.0633,22.9662,23.241,1455927.0974982,0
+PBF.US,D,20150424,000000,23.2828,23.9508,23.1763,23.903,1215400.6391681,0
+PBF.US,D,20150427,000000,23.9996,24.135,23.6681,23.911,1777203.9122102,0
+PBF.US,D,20150428,000000,24.0713,24.1997,23.5476,23.5715,1410524.7340236,0
+PBF.US,D,20150429,000000,23.7736,23.7826,23.1036,23.3475,2426707.2109604,0
+PBF.US,D,20150430,000000,23.2091,23.8214,22.0164,22.8776,3644094.6178589,0
+PBF.US,D,20150501,000000,22.8776,23.1593,22.5958,23.0468,2097987.5505038,0
+PBF.US,D,20150504,000000,23.1763,23.241,22.2902,22.3868,2079005.7827735,0
+PBF.US,D,20150505,000000,22.3868,22.3868,21.9597,22.2504,3072366.5460581,0
+PBF.US,D,20150506,000000,22.3708,22.4933,21.9129,22.0712,2271203.9653951,0
+PBF.US,D,20150507,000000,22.0881,22.3669,21.7874,22.1717,1508902.8829585,0
+PBF.US,D,20150508,000000,22.4714,22.7571,21.8681,22.6108,1499721.3643416,0
+PBF.US,D,20150511,000000,22.562,22.5759,21.9417,22.3898,1759817.183487,0
+PBF.US,D,20150512,000000,22.2364,22.4246,21.8432,21.9487,1179633.7978565,0
+PBF.US,D,20150513,000000,22.0483,22.4306,21.6729,22.3838,1341825.5602657,0
+PBF.US,D,20150514,000000,22.4385,23.001,22.3738,22.9682,1527203.6453696,0
+PBF.US,D,20150515,000000,22.8477,22.9373,22.562,22.6197,1058649.8882837,0
+PBF.US,D,20150518,000000,22.57,22.8627,22.3738,22.7661,1073711.355482,0
+PBF.US,D,20150519,000000,22.7969,22.7969,22.2026,22.4963,1252382.8439548,0
+PBF.US,D,20150520,000000,22.4714,22.57,22.113,22.3002,1078048.4955529,0
+PBF.US,D,20150521,000000,22.3669,22.3669,22.0074,22.1717,1481073.0682425,0
+PBF.US,D,20150522,000000,22.0811,22.3898,22.0154,22.3579,1004313.0966177,0
+PBF.US,D,20150526,000000,22.2195,22.3171,21.7297,21.8053,1309989.0638122,0
+PBF.US,D,20150527,000000,21.8949,22.2773,21.6879,21.9417,1978813.6285196,0
+PBF.US,D,20150528,000000,21.9109,22.1209,21.7546,21.885,1332346.7295921,0
+PBF.US,D,20150529,000000,21.7297,22.1628,21.5276,21.8601,2859212.8855999,0
+PBF.US,D,20150601,000000,21.8352,21.9348,21.5435,21.5584,1345442.5221451,0
+PBF.US,D,20150602,000000,21.5505,21.649,21.2329,21.4609,1524586.0939512,0
+PBF.US,D,20150603,000000,21.4201,21.4201,20.8486,21.1921,1858825.1116772,0
+PBF.US,D,20150604,000000,21.0865,21.2926,20.8994,21.1612,1505609.3483841,0
+PBF.US,D,20150605,000000,21.2827,22.1777,21.208,21.9746,2206392.950325,0
+PBF.US,D,20150608,000000,21.9746,22.1777,21.8053,22.1209,1786316.124976,0
+PBF.US,D,20150609,000000,22.1458,22.2285,21.5833,21.5913,1797890.2021035,0
+PBF.US,D,20150610,000000,21.7138,22.3738,21.7138,21.8053,1789368.5957207,0
+PBF.US,D,20150611,000000,21.8432,22.5202,21.7227,22.3002,1186535.2544167,0
+PBF.US,D,20150612,000000,22.1458,22.1458,21.6729,21.7546,896469.17463336,0
+PBF.US,D,20150615,000000,21.6082,21.7048,21.3643,21.4121,1077680.8732125,0
+PBF.US,D,20150616,000000,21.3553,21.6879,21.1921,21.3145,1357037.6923577,0
+PBF.US,D,20150617,000000,21.3802,21.9905,21.2827,21.5186,1330536.7420034,0
+PBF.US,D,20150618,000000,21.4778,26.0824,21.4698,24.4277,7094356.8412169,0
+PBF.US,D,20150619,000000,24.6139,24.6955,23.5556,23.687,4565659.5416054,0
+PBF.US,D,20150622,000000,23.8752,24.2157,23.4102,23.466,1836252.4973158,0
+PBF.US,D,20150623,000000,23.5815,23.9478,23.3595,23.5815,1840602.6950108,0
+PBF.US,D,20150624,000000,23.4739,23.7676,23.3007,23.4809,1431016.1639879,0
+PBF.US,D,20150625,000000,23.4511,23.5068,23.1803,23.2878,1411143.4645201,0
+PBF.US,D,20150626,000000,23.2928,23.7268,23.1643,23.3206,2616659.4822344,0
+PBF.US,D,20150629,000000,22.9114,23.3206,22.7969,22.8059,1475306.6205476,0
+PBF.US,D,20150630,000000,23.0827,23.5815,23.001,23.1643,2161637.4414604,0
+PBF.US,D,20150701,000000,24.4128,24.4128,23.4013,24.0783,2479250.0859596,0
+PBF.US,D,20150702,000000,23.8413,24.8608,23.7676,24.1908,1915508.257953,0
+PBF.US,D,20150706,000000,24.0454,24.7413,23.907,24.6477,3045572.3013776,0
+PBF.US,D,20150707,000000,24.6239,25.2083,24.2316,25.0709,2195354.2357862,0
+PBF.US,D,20150708,000000,24.9504,25.1605,23.9389,24.4128,2628561.0043974,0
+PBF.US,D,20150709,000000,24.6239,24.9504,24.3799,24.3949,1891335.5824214,0
+PBF.US,D,20150710,000000,24.4526,25.6503,24.3949,25.3466,2151676.4831272,0
+PBF.US,D,20150713,000000,25.8863,26.163,25.5438,25.7001,2155358.7331271,0
+PBF.US,D,20150714,000000,25.6503,26.2785,25.6503,26.1461,2073461.3146885,0
+PBF.US,D,20150715,000000,25.9838,26.1232,24.6139,24.9922,1723490.8732038,0
+PBF.US,D,20150716,000000,25.1306,25.8544,25.1137,25.7578,1466721.7349094,0
+PBF.US,D,20150717,000000,25.6085,25.6344,25.1226,25.4203,1489294.3492708,0
+PBF.US,D,20150720,000000,25.3905,25.4044,24.9245,25.0968,1240608.8847351,0
+PBF.US,D,20150721,000000,25.1684,25.6742,25.031,25.1874,1176564.2517573,0
+PBF.US,D,20150722,000000,25.031,25.268,24.6726,25.0709,1106634.6480348,0
+PBF.US,D,20150723,000000,25.1047,25.273,24.2634,24.3212,1163929.4937787,0
+PBF.US,D,20150724,000000,24.4277,24.6796,24.1699,24.5004,1250179.1187776,0
+PBF.US,D,20150727,000000,24.0046,24.2634,23.5407,23.7338,1152640.6755165,0
+PBF.US,D,20150728,000000,23.7119,24.4337,23.4968,24.0972,1442056.887392,0
+PBF.US,D,20150729,000000,24.2316,24.4845,23.6701,24.354,1943725.7836619,0
+PBF.US,D,20150730,000000,24.3949,25.6184,23.8413,24.2077,2646103.4201773,0
+PBF.US,D,20150731,000000,24.2903,25.9938,24.2903,25.7309,3047291.89003,0
+PBF.US,D,20150803,000000,25.7479,26.0157,24.7861,24.9504,2006700.6958951,0
+PBF.US,D,20150804,000000,24.9643,25.504,24.7473,25.2441,1326981.0505141,0
+PBF.US,D,20150805,000000,25.7309,25.8225,25.1226,25.5438,2103095.0903973,0
+PBF.US,D,20150806,000000,25.0818,26.2347,25.0749,26.0983,1569444.0549435,0
+PBF.US,D,20150807,000000,25.9888,26.3602,25.5537,26.178,1514410.1870364,0
+PBF.US,D,20150810,000000,26.178,27.6455,26.0884,27.5688,1552317.47427,0
+PBF.US,D,20150811,000000,27.0093,28.6042,26.6728,28.416,2558876.4822352,0
+PBF.US,D,20150812,000000,28.0805,29.1169,27.7729,29.0353,2665975.1152125,0
+PBF.US,D,20150813,000000,29.5759,30.3913,28.8212,29.0005,1865091.7668189,0
+PBF.US,D,20150814,000000,28.8282,29.2464,28.2926,28.7366,1389004.7650523,0
+PBF.US,D,20150817,000000,28.8053,30.2848,28.5236,30.1125,1915033.1613218,0
+PBF.US,D,20150818,000000,29.8567,30.1125,29.4465,29.8308,1317801.5407625,0
+PBF.US,D,20150819,000000,29.5839,29.8835,28.9507,29.4863,1102724.3918292,0
+PBF.US,D,20150820,000000,28.6649,29.6098,28.6649,28.7884,933458.41044847,0
+PBF.US,D,20150821,000000,28.1194,28.2179,25.1346,25.5537,4478091.0965711,0
+PBF.US,D,20150824,000000,25.267,25.267,23.686,23.9897,3763056.6045594,0
+PBF.US,D,20150825,000000,24.7423,24.7423,23.0777,23.1255,2003371.0017462,0
+PBF.US,D,20150826,000000,23.6522,23.7756,22.4336,23.6352,2284186.2570616,0
+PBF.US,D,20150827,000000,24.4596,24.5163,22.7064,23.471,2392213.9902161,0
+PBF.US,D,20150828,000000,24.0375,24.6139,23.5287,24.1798,3268314.2756654,0
+PBF.US,D,20150831,000000,23.8085,24.7234,23.5944,24.6229,1658884.7623891,0
+PBF.US,D,20150901,000000,23.8413,24.0813,23.4062,23.6601,1995108.5389803,0
+PBF.US,D,20150902,000000,25.0918,25.0918,23.2081,23.7328,1388883.2287048,0
+PBF.US,D,20150903,000000,23.5785,24.4008,23.4381,23.7189,1729846.9228491,0
+PBF.US,D,20150904,000000,23.3614,23.7487,23.1255,23.5217,1741514.4122107,0
+PBF.US,D,20150908,000000,23.8563,24.4596,23.5128,24.4108,1236145.1861536,0
+PBF.US,D,20150909,000000,24.7045,25.1256,24.4267,24.6139,2385650.0230176,0
+PBF.US,D,20150910,000000,24.6229,25.043,24.1798,24.7324,1418456.7384561,0
+PBF.US,D,20150911,000000,24.6796,25.1834,24.2784,24.8628,1669455.4113251,0
+PBF.US,D,20150914,000000,24.7324,24.813,23.0508,23.2489,1782098.5123874,0
+PBF.US,D,20150915,000000,23.3973,23.5287,22.788,23.2738,1488525.9583134,0
+PBF.US,D,20150916,000000,23.2569,23.463,21.9567,22.4933,2416028.0833009,0
+PBF.US,D,20150917,000000,22.2454,23.4939,22.2374,23.01,1859642.7198332,0
+PBF.US,D,20150918,000000,22.559,22.8378,21.8571,22.0393,2287347.2065296,0
+PBF.US,D,20150921,000000,22.6725,22.6725,21.5694,21.6212,2011148.3235546,0
+PBF.US,D,20150922,000000,21.4798,21.8412,21.2319,21.6779,2008961.6737319,0
+PBF.US,D,20150923,000000,22.0702,22.9015,21.6779,22.0562,1669455.4113251,0
+PBF.US,D,20150924,000000,21.9467,22.8457,21.8233,22.6068,1677241.7730271,0
+PBF.US,D,20150925,000000,22.6556,23.2818,22.0313,23.24,1958895.7295836,0
+PBF.US,D,20150928,000000,22.9941,23.4381,22.0313,22.2534,2313839.1169902,0
+PBF.US,D,20150929,000000,22.4754,23.3336,22.2454,22.7283,2442639.5212438,0
+PBF.US,D,20150930,000000,22.8617,23.4779,22.5799,23.232,2007870.8599021,0
+PBF.US,D,20151001,000000,24.9275,26.6479,24.8937,25.8415,8393700.9280789,0
+PBF.US,D,20151002,000000,25.5348,25.8325,24.9096,25.258,3764933.8891339,0
+PBF.US,D,20151005,000000,25.4283,26.0983,25.271,25.7847,2140160.6630919,0
+PBF.US,D,20151006,000000,25.3646,27.6285,25.0749,26.3831,8554094.7560909,0
+PBF.US,D,20151007,000000,26.3363,26.624,24.9534,26.2686,12649908.840256,0
+PBF.US,D,20151008,000000,26.0127,27.98,25.9161,27.8257,4016584.4387759,0
+PBF.US,D,20151009,000000,27.8087,27.973,26.7454,27.1178,2670715.0327656,0
+PBF.US,D,20151012,000000,27.8834,27.9481,27.1656,27.4125,2017949.3368524,0
+PBF.US,D,20151013,000000,27.3378,27.3378,26.0983,26.4926,2585781.2145043,0
+PBF.US,D,20151014,000000,26.6638,27.3299,26.3014,26.4746,2736576.6843604,0
+PBF.US,D,20151015,000000,26.5812,27.53,26.0555,27.5061,2677765.1453541,0
+PBF.US,D,20151016,000000,27.4304,27.9571,26.7365,27.6992,1966916.1240871,0
+PBF.US,D,20151019,000000,27.3717,27.514,26.3602,26.4269,1433481.0416474,0
+PBF.US,D,20151020,000000,26.0635,26.0884,24.7135,25.3964,2669146.1090067,0
+PBF.US,D,20151021,000000,25.4283,25.5617,24.6398,24.7324,2719807.6817011,0
+PBF.US,D,20151022,000000,24.9375,25.2491,24.4397,24.7324,2539481.8926964,0
+PBF.US,D,20151023,000000,24.9185,25.3068,24.4825,24.8787,1634217.9060064,0
+PBF.US,D,20151026,000000,24.9036,25.5099,24.6657,25.1744,2399017.0123792,0
+PBF.US,D,20151027,000000,25.0022,25.5796,25.0022,25.4193,1867156.8802941,0
+PBF.US,D,20151028,000000,25.496,26.4,25.3387,26.3522,2638029.7907448,0
+PBF.US,D,20151029,000000,26.9286,27.6096,26.1113,27.5588,3641841.6754831,0
+PBF.US,D,20151030,000000,27.6923,28.1841,26.8619,27.98,3579872.2003066,0
+PBF.US,D,20151102,000000,27.7729,28.6888,27.6843,28.3613,2598868.9715963,0
+PBF.US,D,20151103,000000,28.2607,29.1169,28.0626,29.0005,2044686.3288733,0
+PBF.US,D,20151104,000000,28.8521,29.2991,28.5146,28.9039,2056887.1719582,0
+PBF.US,D,20151105,000000,28.7516,29.318,28.6361,29.0363,1506652.9538805,0
+PBF.US,D,20151106,000000,28.7685,29.4913,28.7277,29.4734,2059507.7366745,0
+PBF.US,D,20151109,000000,29.6426,29.8567,29.0522,29.5072,1729482.3138066,0
+PBF.US,D,20151110,000000,29.4734,29.9313,28.9925,29.8646,1441232.2482076,0
+PBF.US,D,20151111,000000,29.9483,30.3714,29.4276,29.6655,1737842.206537,0
+PBF.US,D,20151112,000000,29.2683,29.3728,27.8326,28.0895,2128296.304936,0
+PBF.US,D,20151113,000000,27.9889,28.4041,27.6355,28.2299,1598451.0646949,0
+PBF.US,D,20151116,000000,28.2816,28.5873,27.6355,28.5375,1620380.8421768,0
+PBF.US,D,20151117,000000,28.5962,30.013,27.8824,29.9403,3312801.6010194,0
+PBF.US,D,20151118,000000,29.7989,31.9563,29.7989,31.6676,4779214.9751132,0
+PBF.US,D,20151119,000000,31.5671,31.9255,30.9936,31.585,1806026.1063587,0
+PBF.US,D,20151120,000000,31.5671,32.2341,31.4825,31.7642,2080710.3049366,0
+PBF.US,D,20151123,000000,31.9414,33.3352,31.9414,33.3004,2769941.9272678,0
+PBF.US,D,20151124,000000,33.3004,34.2641,32.8633,33.9834,2642840.0185816,0
+PBF.US,D,20151125,000000,33.8141,34.3886,33.7086,34.2721,1710615.0513955,0
+PBF.US,D,20151127,000000,33.9754,34.5618,33.9226,34.4314,979215.33863935,0
+PBF.US,D,20151130,000000,34.5976,34.6534,33.5015,33.608,2016617.4591928,0
+PBF.US,D,20151201,000000,33.8052,33.9973,32.8205,33.5592,1946712.9662859,0
+PBF.US,D,20151202,000000,33.4179,33.7982,32.5547,33.0774,2325082.7357844,0
+PBF.US,D,20151203,000000,33.3352,33.3352,31.6029,31.8986,2172873.0247935,0
+PBF.US,D,20151204,000000,31.816,32.3088,31.1449,32.1236,2100468.4990853,0
+PBF.US,D,20151207,000000,31.4825,31.8249,30.8443,31.6308,2881622.7818762,0
+PBF.US,D,20151208,000000,30.4042,31.9414,30.013,31.6228,3167508.4130781,0
+PBF.US,D,20151209,000000,31.5482,31.8986,30.6362,31.135,2550557.7712424,0
+PBF.US,D,20151210,000000,31.125,31.2774,30.5297,30.9269,2470807.8297541,0
+PBF.US,D,20151211,000000,30.2718,30.7119,29.4913,30.0319,2559957.2517387,0
+PBF.US,D,20151214,000000,29.4823,29.6755,28.2299,28.3035,3629288.2765471,0
+PBF.US,D,20151215,000000,28.7954,29.1269,27.7331,28.6191,3533389.0673285,0
+PBF.US,D,20151216,000000,28.4369,29.9234,28.4369,29.784,2391657.5345424,0
+PBF.US,D,20151217,000000,29.999,31.1868,29.7073,30.6223,5290508.3447872,0
+PBF.US,D,20151218,000000,30.3634,30.4889,29.5908,29.6167,2987879.7003145,0
+PBF.US,D,20151221,000000,29.4734,30.1394,29.4584,29.8746,1181491.9982111,0
+PBF.US,D,20151222,000000,29.9483,30.6701,29.8487,30.222,1023722.7526458,0
+PBF.US,D,20151223,000000,30.8522,30.8522,29.7989,30.3475,1394612.5123926,0
+PBF.US,D,20151224,000000,30.1971,30.5705,29.6257,30.4789,781509.85193987,0
+PBF.US,D,20151228,000000,30.222,30.222,29.4425,29.8487,1529600.2216107,0
+PBF.US,D,20151229,000000,30.1802,30.4142,29.6655,30.3773,882507.56115837,0
+PBF.US,D,20151230,000000,30.3385,31.0862,30.0797,30.6362,1120073.9565453,0
+PBF.US,D,20151231,000000,30.453,31.2336,30.2927,30.5536,1268159.4671816,0
+PBF.US,D,20160104,000000,29.9483,30.3475,28.873,29.4196,3183577.3261984,0
+PBF.US,D,20160105,000000,29.5421,31.3271,29.3011,31.2684,2585728.9840079,0
+PBF.US,D,20160106,000000,30.2569,31.7642,30.1563,30.4142,2699659.7676943,0
+PBF.US,D,20160107,000000,29.2762,30.9707,29.0682,30.7945,2064300.8891567,0
+PBF.US,D,20160108,000000,30.8702,31.0623,29.9562,30.2141,2379559.1435851,0
+PBF.US,D,20160111,000000,30.3873,30.6432,29.3599,30.5048,1693431.2180624,0
+PBF.US,D,20160112,000000,30.6701,31.4426,30.238,31.1161,1703956.6675303,0
+PBF.US,D,20160113,000000,31.2425,31.7483,26.7275,27.0581,3234191.6905594,0
+PBF.US,D,20160114,000000,27.1676,29.0771,26.7026,28.9855,2607866.679043,0
+PBF.US,D,20160115,000000,28.1562,29.2503,27.8774,28.7516,2555197.2455331,0
+PBF.US,D,20160119,000000,29.0522,29.7173,28.4718,28.655,1814583.8723161,0
+PBF.US,D,20160120,000000,27.8983,28.9357,26.8609,28.4041,2695682.2145028,0
+PBF.US,D,20160121,000000,28.4041,28.7217,27.4005,27.9481,2296051.61965,0
+PBF.US,D,20160122,000000,28.9785,30.3475,28.9118,29.4992,2574746.517696,0
+PBF.US,D,20160125,000000,29.318,30.222,28.2637,28.3115,1873468.7349039,0
+PBF.US,D,20160126,000000,28.6958,29.7491,28.4788,28.8431,2009234.8794057,0
+PBF.US,D,20160127,000000,28.7685,29.4415,27.5817,27.7809,2350107.1701812,0
+PBF.US,D,20160128,000000,29.4425,29.4734,27.3916,28.1462,1922415.741109,0
+PBF.US,D,20160129,000000,28.1462,29.0443,27.9571,29.0443,1767776.3076004,0
+PBF.US,D,20160201,000000,28.655,29.1438,27.9312,28.5714,1516344.7242704,0
+PBF.US,D,20160202,000000,26.9864,27.2442,26.0714,26.3114,3182728.5806311,0
+PBF.US,D,20160203,000000,26.4796,26.4956,24.3282,25.2501,3241083.1027934,0
+PBF.US,D,20160204,000000,25.1356,26.9685,24.4855,25.7967,4050579.4609386,0
+PBF.US,D,20160205,000000,25.5916,25.708,24.4636,24.6846,3044946.5398528,0
+PBF.US,D,20160208,000000,23.8134,23.8134,22.1379,22.7342,3120725.959178,0
+PBF.US,D,20160209,000000,22.8427,23.3465,22.4953,22.9513,2767057.1967714,0
+PBF.US,D,20160210,000000,23.0319,23.921,22.3201,23.4809,3066413.273895,0
+PBF.US,D,20160211,000000,23.0687,23.7905,21.3743,23.4879,4196516.4901919,0
+PBF.US,D,20160212,000000,24.0464,24.3949,23.4879,24.1808,3234936.9795665,0
+PBF.US,D,20160216,000000,24.5532,24.8608,23.2499,23.4968,2393042.647131,0
+PBF.US,D,20160217,000000,23.8881,23.9976,23.0598,23.2161,2747019.7703532,0
+PBF.US,D,20160218,000000,23.2987,23.6263,21.7824,21.8223,3171107.2951702,0
+PBF.US,D,20160219,000000,21.4887,22.4873,21.4808,22.4873,1876166.6409323,0
+PBF.US,D,20160222,000000,22.6536,23.9548,22.6536,23.92,2241015.7428777,0
+PBF.US,D,20160223,000000,23.7965,23.9887,22.8557,22.9582,2985399.7561656,0
+PBF.US,D,20160224,000000,22.4963,24.8528,22.3778,24.819,3134244.6178658,0
+PBF.US,D,20160225,000000,24.8031,25.3905,24.139,24.8698,2583049.1577668,0
+PBF.US,D,20160226,000000,25.1704,25.4492,24.3083,24.3162,1745410.6063596,0
+PBF.US,D,20160229,000000,24.5074,25.5229,24.3311,25.3387,1832233.7623868,0
+PBF.US,D,20160301,000000,25.1893,25.9778,24.2137,25.8853,2525173.7499661,0
+PBF.US,D,20160302,000000,25.7588,26.2706,25.0858,25.5388,1626422.5044108,0
+PBF.US,D,20160303,000000,26.1969,27.3368,25.5049,27.3109,1637960.4219638,0
+PBF.US,D,20160304,000000,27.6962,27.6962,26.2805,26.5055,1940356.9166406,0
+PBF.US,D,20160307,000000,26.5881,26.6897,25.9181,26.388,1930631.9999741,0
+PBF.US,D,20160308,000000,26.2626,26.405,25.3158,25.491,1571384.6187732,0
+PBF.US,D,20160309,000000,25.8176,27.2004,25.8176,26.8828,1893864.7437689,0
+PBF.US,D,20160310,000000,26.8082,26.9177,25.6563,26.5394,2134218.4396877,0
+PBF.US,D,20160311,000000,26.7315,26.9346,25.6842,26.7833,1192120.9042393,0
+PBF.US,D,20160314,000000,26.2706,26.631,25.5049,26.0784,1370047.103705,0
+PBF.US,D,20160315,000000,25.7777,26.0525,24.8618,26.0177,1544616.489341,0
+PBF.US,D,20160316,000000,25.9609,27.1516,25.7907,27.0581,1743612.6719624,0
+PBF.US,D,20160317,000000,27.0083,27.1516,25.9022,26.388,1893654.8173505,0
+PBF.US,D,20160318,000000,26.3293,26.631,25.9948,26.616,1967106.9662857,0
+PBF.US,D,20160321,000000,26.6489,26.9933,26.4717,26.7156,994147.23402922,0
+PBF.US,D,20160322,000000,26.5802,27.974,26.5802,27.9312,1615256.2269287,0
+PBF.US,D,20160323,000000,27.6793,27.7311,26.2526,26.4637,1536089.860795,0
+PBF.US,D,20160324,000000,26.16,27.2373,26.0137,27.2004,1531876.2659369,0
+PBF.US,D,20160328,000000,27.1845,27.4533,26.6071,27.294,1223002.1852673,0
+PBF.US,D,20160329,000000,26.9416,27.4862,26.6608,27.4463,1412257.3803002,0
+PBF.US,D,20160330,000000,27.7639,28.0088,26.3791,26.7833,2491429.8359595,0
+PBF.US,D,20160331,000000,26.9256,28.1004,26.0525,27.8545,2789621.7756718,0
+PBF.US,D,20160401,000000,27.4862,27.4862,26.0963,27.0421,1941983.0930591,0
+PBF.US,D,20160404,000000,27.0352,28.5186,26.9854,28.3155,2168920.5824177,0
+PBF.US,D,20160405,000000,27.9312,28.3344,27.0262,27.294,3332733.562012,0
+PBF.US,D,20160406,000000,27.4115,27.8167,26.388,27.3627,2306974.8244371,0
+PBF.US,D,20160407,000000,27.3538,27.9312,27.0013,27.3627,1563223.6037024,0
+PBF.US,D,20160408,000000,27.6873,28.6181,26.9754,28.2249,3618776.8891358,0
+PBF.US,D,20160411,000000,28.418,28.418,27.1019,27.2542,1836894.3297626,0
+PBF.US,D,20160412,000000,27.2542,27.7639,26.7833,27.6544,1637292.4742688,0
+PBF.US,D,20160413,000000,27.756,28.0666,27.1845,27.9491,1111293.2065454,0
+PBF.US,D,20160414,000000,27.9312,28.19,27.5608,27.7709,1305433.9618619,0
+PBF.US,D,20160415,000000,27.4603,27.9192,26.9416,27.0521,1334072.3448403,0
+PBF.US,D,20160418,000000,26.7833,27.4961,26.4378,27.4961,1021365.3492771,0
+PBF.US,D,20160419,000000,27.6405,27.6405,26.5214,27.1606,1584816.8962553,0
+PBF.US,D,20160420,000000,26.9754,27.4772,26.5214,27.303,1316288.8652306,0
+PBF.US,D,20160421,000000,27.3627,28.1323,26.7763,28.0397,1520462.8980292,0
+PBF.US,D,20160422,000000,28.0835,28.8621,28.0765,28.6191,1169429.7668283,0
+PBF.US,D,20160425,000000,28.3344,28.8382,28.2169,28.8133,1537207.7943056,0
+PBF.US,D,20160426,000000,28.9557,29.554,28.6629,29.3091,1559046.1684188,0
+PBF.US,D,20160427,000000,29.3091,29.9333,28.7535,29.6098,2346898.0079472,0
+PBF.US,D,20160428,000000,28.9557,29.332,27.9312,28.1094,1965804.2171722,0
+PBF.US,D,20160429,000000,27.982,28.0477,26.7664,27.0013,2745543.2543958,0
+PBF.US,D,20160502,000000,26.8579,27.1258,26.3562,27.0581,1704256.9928849,0
+PBF.US,D,20160503,000000,26.6399,26.9346,26.0525,26.2805,1576097.4166455,0
+PBF.US,D,20160504,000000,25.9261,26.2964,24.6109,24.9872,2048472.0354335,0
+PBF.US,D,20160505,000000,25.1625,25.4134,24.4755,24.7194,1878421.5921734,0
+PBF.US,D,20160506,000000,24.5422,25.5229,24.4825,24.8279,1037171.1010499,0
+PBF.US,D,20160509,000000,24.4397,24.4397,23.4272,24.0823,1582967.7357944,0
+PBF.US,D,20160510,000000,24.3232,24.7851,23.8463,24.4675,2107783.7818866,0
+PBF.US,D,20160511,000000,24.3899,25.2869,24.135,25.1027,1837232.8235569,0
+PBF.US,D,20160512,000000,25.1615,25.3914,23.8095,23.923,2252467.2792251,0
+PBF.US,D,20160513,000000,23.923,24.4755,23.5934,24.0175,1357911.5487406,0
+PBF.US,D,20160516,000000,24.2027,24.2027,23.0319,23.6701,1982079.0389805,0
+PBF.US,D,20160517,000000,23.6004,24.2824,23.4819,23.6173,1632138.7304746,0
+PBF.US,D,20160518,000000,23.6542,24.7324,23.6542,24.1878,1840717.2003299,0
+PBF.US,D,20160519,000000,23.9837,24.7602,23.1205,23.3475,1686122.9662894,0
+PBF.US,D,20160520,000000,23.4819,23.6173,23.0847,23.5934,1324589.4964361,0
+PBF.US,D,20160523,000000,23.4411,23.8025,23.0319,23.0608,1199165.9946648,0
+PBF.US,D,20160524,000000,23.2798,23.697,22.9333,23.687,1521540.6542349,0
+PBF.US,D,20160525,000000,23.8314,23.9917,22.6785,23.0239,2291439.2650402,0
+PBF.US,D,20160526,000000,23.2211,23.246,22.1857,22.4654,3395654.2348835,0
+PBF.US,D,20160527,000000,22.4654,22.7173,22.0672,22.6018,1366295.547854,0
+PBF.US,D,20160531,000000,22.6108,23.0289,22.0513,22.3569,2111397.7304681,0
+PBF.US,D,20160601,000000,22.2792,23.3853,22.2792,23.3535,1890347.2207193,0
+PBF.US,D,20160602,000000,23.2718,23.9837,22.8975,23.3724,2339881.0416353,0
+PBF.US,D,20160603,000000,23.4162,23.4162,22.5341,22.7372,1836116.8989115,0
+PBF.US,D,20160606,000000,22.7969,22.8975,22.2623,22.5919,2021647.6577743,0
+PBF.US,D,20160607,000000,22.6516,23.2549,22.4654,23.0419,2004535.1391575,0
+PBF.US,D,20160608,000000,23.228,23.228,22.2713,22.3728,2038894.7703627,0
+PBF.US,D,20160609,000000,22.1349,22.1946,21.4649,21.8989,2442000.7020949,0
+PBF.US,D,20160610,000000,21.5664,21.7884,21.3653,21.5087,1614145.3244464,0
+PBF.US,D,20160613,000000,21.4151,21.5664,20.6604,20.7381,2622221.025674,0
+PBF.US,D,20160614,000000,20.5917,21.0487,20.0332,20.4414,2657211.4405672,0
+PBF.US,D,20160615,000000,20.1278,20.9073,19.7853,20.3309,2777919.1311684,0
+PBF.US,D,20160616,000000,20.1766,20.5658,20.0242,20.4902,1567114.7756882,0
+PBF.US,D,20160617,000000,20.5658,20.8526,20.312,20.4812,3312547.4795655,0
+PBF.US,D,20160620,000000,20.5828,21.0039,19.9207,19.9297,2898433.9707058,0
+PBF.US,D,20160621,000000,19.9645,20.2443,19.4129,20.1766,1871839.5451877,0
+PBF.US,D,20160622,000000,20.1278,20.2692,19.7455,19.9207,2200530.0770981,0
+PBF.US,D,20160623,000000,20.1766,20.6086,20.068,20.5917,2116713.1879149,0
+PBF.US,D,20160624,000000,19.863,20.1766,19.6429,19.8032,1852450.9822447,0
+PBF.US,D,20160627,000000,19.628,19.7544,18.5408,18.8196,2310592.7907491,0
+PBF.US,D,20160628,000000,19.398,19.8211,18.9301,19.7455,2652363.0442907,0
+PBF.US,D,20160629,000000,19.4986,20.2692,19.398,19.9824,4171071.1985256,0
+PBF.US,D,20160630,000000,19.9645,20.1945,19.2885,20.1616,3114172.0363057,0
+PBF.US,D,20160701,000000,20.1338,20.746,20.0173,20.3966,2283404.80848,0
+PBF.US,D,20160705,000000,20.4971,20.5828,19.5752,19.8032,2981055.5850664,0
+PBF.US,D,20160706,000000,19.5991,19.6937,18.7778,19.1342,4137909.8554409,0
+PBF.US,D,20160707,000000,19.2706,19.7853,18.3108,18.3805,3214782.0345313,0
+PBF.US,D,20160708,000000,18.4562,18.6165,17.6438,18.5767,4730201.676355,0
+PBF.US,D,20160711,000000,18.4203,18.7698,18.2531,18.5846,3456779.9866558,0
+PBF.US,D,20160712,000000,18.7778,19.1342,18.5149,18.9739,2296158.0895082,0
+PBF.US,D,20160713,000000,18.7021,18.8873,18.1177,18.269,4818104.5974531,0
+PBF.US,D,20160714,000000,18.6603,18.6603,18.0918,18.498,3143205.1613053,0
+PBF.US,D,20160715,000000,18.6852,18.8246,18.4134,18.6334,3487229.3616553,0
+PBF.US,D,20160718,000000,18.5916,18.9639,18.3895,18.9301,2050571.2996179,0
+PBF.US,D,20160719,000000,18.946,19.3204,18.8873,19.176,1882470.4600811,0
+PBF.US,D,20160720,000000,19.2029,19.2029,18.8704,19.0655,1757472.8377424,0
+PBF.US,D,20160721,000000,18.7698,19.2785,18.729,18.8196,1875575.0301167,0
+PBF.US,D,20160722,000000,18.8196,18.8196,18.3108,18.6941,1956246.0363213,0
+PBF.US,D,20160725,000000,18.6513,18.6852,18.2869,18.6414,3225900.0992475,0
+PBF.US,D,20160726,000000,18.6683,19.4319,18.5149,19.3363,2389833.484897,0
+PBF.US,D,20160727,000000,19.398,19.5912,18.3487,18.3984,2609705.7951778,0
+PBF.US,D,20160728,000000,18.3716,18.6852,18.0749,18.4741,2237664.9556437,0
+PBF.US,D,20160729,000000,18.6165,18.946,17.4397,18.9381,3630165.1462279,0
+PBF.US,D,20160801,000000,18.4562,19.2885,18.279,18.9639,4126199.1754766,0
+PBF.US,D,20160802,000000,19.1501,19.7853,18.7967,19.2785,2923771.7880813,0
+PBF.US,D,20160803,000000,19.185,20.3717,19.0506,20.3388,4092093.6657252,0
+PBF.US,D,20160804,000000,20.2781,20.4573,19.1929,19.2178,3095261.5832918,0
+PBF.US,D,20160805,000000,19.2178,19.8679,19.1591,19.6828,2205859.5966016,0
+PBF.US,D,20160808,000000,19.5364,20.0591,19.5016,19.7614,2236374.2597218,0
+PBF.US,D,20160809,000000,19.7614,19.9217,19.1093,19.2626,2944595.6852442,0
+PBF.US,D,20160810,000000,19.3054,19.6738,18.731,18.8753,3910541.4644865,0
+PBF.US,D,20160811,000000,18.9789,19.6499,18.8425,19.5444,3246964.0558075,0
+PBF.US,D,20160812,000000,19.6051,20.0352,19.407,19.863,2375295.3270958,0
+PBF.US,D,20160815,000000,19.9406,20.1895,19.5951,19.9924,2163711.5948291,0
+PBF.US,D,20160816,000000,19.9765,20.1467,19.7853,19.9765,1471889.5407604,0
+PBF.US,D,20160817,000000,19.9765,20.4304,19.8112,20.4036,2363808.6356066,0
+PBF.US,D,20160818,000000,20.4504,20.4653,19.9267,20.0521,1964963.5070658,0
+PBF.US,D,20160819,000000,19.8988,20.0591,19.7007,19.8201,1429132.8528177,0
+PBF.US,D,20160822,000000,19.6499,19.8291,19.0715,19.4508,2169682.9467794,0
+PBF.US,D,20160823,000000,19.4339,19.863,19.3383,19.7186,1258018.7154087,0
+PBF.US,D,20160824,000000,19.7007,20.087,19.5712,19.9565,1439248.493775,0
+PBF.US,D,20160825,000000,19.9486,19.9486,18.9789,19.0715,2655690.7295743,0
+PBF.US,D,20160826,000000,19.1591,19.3253,18.6473,18.9112,2523728.37142,0
+PBF.US,D,20160829,000000,18.9112,19.2626,18.7718,19.0386,1753556.554941,0
+PBF.US,D,20160830,000000,18.9968,19.1332,18.5319,18.96,1569557.55583,0
+PBF.US,D,20160831,000000,18.9112,19.0555,18.5319,18.8146,2054824.0673483,0
+PBF.US,D,20160901,000000,18.722,18.8704,17.8011,18.2053,2855623.0434014,0
+PBF.US,D,20160902,000000,18.3865,18.5667,18.0679,18.0769,2005181.9937674,0
+PBF.US,D,20160906,000000,18.2153,18.5587,18.0769,18.5319,1947011.2827753,0
+PBF.US,D,20160907,000000,18.6075,18.9012,18.4184,18.7549,1672291.9290556,0
+PBF.US,D,20160908,000000,18.8425,19.8112,18.8425,19.7186,2752098.1817007,0
+PBF.US,D,20160909,000000,18.9012,19.0207,18.3078,18.4542,3630341.9263697,0
+PBF.US,D,20160912,000000,18.3865,19.9665,18.3497,19.7614,5065024.2694356,0
+PBF.US,D,20160913,000000,19.6549,20.3627,19.5314,19.9765,3981710.5380671,0
+PBF.US,D,20160914,000000,19.9217,19.9924,18.5767,18.731,4403938.8580969,0
+PBF.US,D,20160915,000000,18.731,19.85,18.6523,19.4956,4232098.5159007,0
+PBF.US,D,20160916,000000,19.2795,19.9406,19.2795,19.5274,4240046.5912552,0
+PBF.US,D,20160919,000000,19.6549,20.5439,19.4339,20.3538,5382871.9511689,0
+PBF.US,D,20160920,000000,20.2502,20.3787,18.6951,18.7549,5383884.419254,0
+PBF.US,D,20160921,000000,18.8146,19.0386,18.4373,18.736,4542892.0673149,0
+PBF.US,D,20160922,000000,19.0555,19.5543,18.8425,19.5016,3559180.8882501,0
+PBF.US,D,20160923,000000,19.3572,19.848,19.2029,19.632,2252088.6081258,0
+PBF.US,D,20160926,000000,19.6828,19.8022,19.0058,19.0386,2230015.1967786,0
+PBF.US,D,20160927,000000,18.9012,19.3214,18.8425,19.2716,2097276.4122059,0
+PBF.US,D,20160928,000000,19.2626,20.0103,19.1491,19.854,3688021.4698087,0
+PBF.US,D,20160929,000000,19.6499,19.7853,18.5916,18.8833,3655236.7889581,0
+PBF.US,D,20160930,000000,18.8594,19.4866,18.4044,19.4508,2329487.1728411,0
+PBF.US,D,20161003,000000,19.407,19.5205,19.0386,19.4259,1515219.7597314,0
+PBF.US,D,20161004,000000,19.5643,20.3856,19.3612,19.5444,2524616.2898597,0
+PBF.US,D,20161005,000000,19.854,20.087,19.624,19.9078,3142351.3935749,0
+PBF.US,D,20161006,000000,19.9565,20.0521,19.0555,19.0635,2937972.4565209,0
+PBF.US,D,20161007,000000,18.9789,19.0287,18.1326,18.6523,4534204.7295491,0
+PBF.US,D,20161010,000000,18.3078,18.7121,18.0679,18.4721,2084280.0584827,0
+PBF.US,D,20161011,000000,18.1884,18.2153,17.3372,17.7155,3292728.0150267,0
+PBF.US,D,20161012,000000,17.7503,17.7503,16.8473,17.2087,3390646.1338198,0
+PBF.US,D,20161013,000000,17.1151,17.4317,16.7269,17.3451,4358144.765899,0
+PBF.US,D,20161014,000000,17.4417,17.4666,16.7508,17.0275,3822009.7685657,0
+PBF.US,D,20161017,000000,17.0355,17.6567,17.0196,17.6199,3319953.161303,0
+PBF.US,D,20161018,000000,17.8618,18.3865,17.7672,18.1018,2384464.7925212,0
+PBF.US,D,20161019,000000,17.9982,18.059,17.2854,17.3959,2442352.2535133,0
+PBF.US,D,20161020,000000,17.2515,17.7424,17.1231,17.5432,1919694.7331303,0
+PBF.US,D,20161021,000000,17.4845,18.2481,17.2953,18.1973,2234535.143587,0
+PBF.US,D,20161024,000000,18.274,18.5996,17.9574,18.1535,2495269.7818814,0
+PBF.US,D,20161025,000000,18.3347,18.8624,18.2222,18.3686,3140006.0433976,0
+PBF.US,D,20161026,000000,18.1794,18.9112,18.1107,18.6782,2646411.7809929,0
+PBF.US,D,20161027,000000,18.8504,18.8504,17.9166,17.9893,3493330.2854141,0
+PBF.US,D,20161028,000000,18.3009,19.0476,18.0161,18.4452,3348788.4130756,0
+PBF.US,D,20161031,000000,18.3168,18.943,17.9574,18.731,3747052.9795597,0
+PBF.US,D,20161101,000000,20.6624,21.1423,19.1093,19.8988,10333749.483904,0
+PBF.US,D,20161102,000000,19.624,19.9396,19.175,19.407,3306426.4671542,0
+PBF.US,D,20161103,000000,19.4159,19.6549,18.8654,19.3652,2463597.0079457,0
+PBF.US,D,20161104,000000,19.0525,20.1845,19.0525,19.6091,2771325.0309912,0
+PBF.US,D,20161107,000000,19.9137,19.9207,19.3214,19.5035,2044886.2109655,0
+PBF.US,D,20161108,000000,19.4787,19.5125,18.9739,19.0426,2700380.9503184,0
+PBF.US,D,20161109,000000,19.391,22.4823,19.391,22.0124,7429346.1701131,0
+PBF.US,D,20161110,000000,22.1518,22.7681,21.5594,21.5943,3899530.8740612,0
+PBF.US,D,20161111,000000,21.5077,21.9417,20.9591,21.891,2052736.8563554,0
+PBF.US,D,20161114,000000,22.1339,22.9871,22.1339,22.7531,3664967.7322203,0
+PBF.US,D,20161115,000000,22.8925,23.2987,22.5351,23.0229,2307919.9955364,0
+PBF.US,D,20161116,000000,23.0767,23.1693,22.117,22.2394,3316500.9263739,0
+PBF.US,D,20161117,000000,22.6396,23.3873,22.3519,23.2569,3142362.4423337,0
+PBF.US,D,20161118,000000,23.239,23.239,22.4226,22.7442,2332240.3226637,0
+PBF.US,D,20161121,000000,23.231,23.231,22.5948,22.8139,3069402.4653844,0
+PBF.US,D,20161122,000000,22.9274,23.5267,22.778,22.9791,2832490.9600684,0
+PBF.US,D,20161123,000000,22.7153,22.7153,22.099,22.1687,2348983.2100749,0
+PBF.US,D,20161125,000000,22.2474,22.4385,21.9417,21.9597,1040788.0629293,0
+PBF.US,D,20161128,000000,22.0722,22.2524,21.7864,21.8292,2385717.3200035,0
+PBF.US,D,20161129,000000,21.5594,22.1598,21.4629,21.9507,1891914.1356129,0
+PBF.US,D,20161130,000000,22.0722,22.6088,20.4275,20.8904,4123821.6834553,0
+PBF.US,D,20161201,000000,21.1224,21.6291,20.9153,21.3076,2130083.1905743,0
+PBF.US,D,20161202,000000,21.2359,21.5425,20.8615,21.0019,1453973.4760443,0
+PBF.US,D,20161205,000000,21.3006,22.2743,21.1692,22.2036,2522104.2038669,0
+PBF.US,D,20161206,000000,22.1857,23.3326,22.0891,23.231,2984454.5850663,0
+PBF.US,D,20161207,000000,23.0229,24.6846,22.9921,24.6139,3200533.1533259,0
+PBF.US,D,20161208,000000,24.9554,26.9754,24.9295,26.2696,5903764.6834314,0
+PBF.US,D,20161209,000000,25.937,26.1361,24.7573,24.9395,3509801.9760167,0
+PBF.US,D,20161212,000000,25.7379,25.7379,24.7214,25.0679,2099866.8439435,0
+PBF.US,D,20161213,000000,25.3128,25.6075,24.8757,24.9295,1721100.3235585,0
+PBF.US,D,20161214,000000,23.9797,24.1061,22.778,22.8139,8938174.7250574,0
+PBF.US,D,20161215,000000,23.004,23.5626,22.8985,23.4152,2536593.1444695,0
+PBF.US,D,20161216,000000,23.1972,23.5705,23.0767,23.4321,3183748.0797445,0
+PBF.US,D,20161219,000000,23.2758,23.4739,22.9483,23.3535,1937949.2916407,0
+PBF.US,D,20161220,000000,23.4401,23.8572,22.9343,22.9791,1921353.0513927,0
+PBF.US,D,20161221,000000,22.9443,23.235,22.6835,23.1434,1466250.6560087,0
+PBF.US,D,20161222,000000,23.7278,24.3272,23.6402,23.8144,3956425.9556207,0
+PBF.US,D,20161223,000000,23.8393,24.2057,23.6213,24.136,1913323.6169956,0
+PBF.US,D,20161227,000000,24.1977,24.4317,24.0584,24.2933,1232438.8297707,0
+PBF.US,D,20161228,000000,24.2485,24.354,23.9459,24.2236,1503091.2357954,0
+PBF.US,D,20161229,000000,24.2316,24.58,23.8921,23.9887,2246828.3944734,0
+PBF.US,D,20161230,000000,24.146,24.4924,24.1171,24.2774,1588232.9716099,0
+PBF.US,D,20170103,000000,24.6328,25.1814,24.2774,24.7702,2354340.8536918,0
+PBF.US,D,20170104,000000,24.372,24.4646,23.4321,23.5805,3915629.9201602,0
+PBF.US,D,20170105,000000,23.3784,23.3784,21.9348,22.4037,4566451.0345132,0
+PBF.US,D,20170106,000000,22.4037,22.4923,21.7337,21.872,2690009.1790419,0
+PBF.US,D,20170109,000000,21.7685,21.7685,20.8376,21.0905,3985063.3341664,0
+PBF.US,D,20170110,000000,20.9402,21.7725,20.8974,21.0626,3839940.8997712,0
+PBF.US,D,20170111,000000,21.1502,21.3006,20.8197,21.1134,1978346.5673493,0
+PBF.US,D,20170112,000000,21.0726,21.211,20.4623,20.7331,1738788.3820689,0
+PBF.US,D,20170113,000000,20.5051,20.754,20.1537,20.6475,2935226.3377266,0
+PBF.US,D,20170117,000000,21.5326,22.0303,21.1502,21.3772,4415122.2109337,0
+PBF.US,D,20170118,000000,21.0726,21.7954,20.975,21.2279,2790938.586842,0
+PBF.US,D,20170119,000000,21.1303,21.2628,20.6624,21.0527,2465038.3687613,0
+PBF.US,D,20170120,000000,21.2628,21.5674,20.8277,21.1403,2696485.7606021,0
+PBF.US,D,20170123,000000,21.0019,21.1692,20.5589,20.9332,2097572.71983,0
+PBF.US,D,20170124,000000,21.0905,22.0303,20.9332,21.8999,2345276.8536919,0
+PBF.US,D,20170125,000000,22.0124,22.2305,21.5077,21.8999,3036381.7428671,0
+PBF.US,D,20170126,000000,22.0214,22.0214,20.6286,20.7062,3840547.5770761,0
+PBF.US,D,20170127,000000,20.6863,20.9591,20.1746,20.296,2735676.7127293,0
+PBF.US,D,20170130,000000,20.2632,20.6007,19.9137,20.4553,1963196.71008,0
+PBF.US,D,20170131,000000,20.3677,20.3677,19.7136,20.1925,2842073.2473023,0
+PBF.US,D,20170201,000000,20.4703,20.8277,19.618,19.9068,2172388.8882687,0
+PBF.US,D,20170202,000000,19.9396,20.4085,19.7305,19.9555,2124230.3616736,0
+PBF.US,D,20170203,000000,20.1059,20.2881,19.7903,20.1586,1742719.7313596,0
+PBF.US,D,20170206,000000,20.2184,20.5967,20.0183,20.2791,2395105.7517409,0
+PBF.US,D,20170207,000000,20.2692,20.5658,20.0601,20.3498,2615065.44766,0
+PBF.US,D,20170208,000000,20.2273,21.2488,20.1746,21.211,3989440.6515422,0
+PBF.US,D,20170209,000000,21.4121,21.5495,21.1403,21.211,2365763.2614931,0
+PBF.US,D,20170210,000000,21.3593,21.5077,21.0437,21.0985,1655536.988453,0
+PBF.US,D,20170213,000000,21.1224,21.3305,21.0158,21.0527,2359188.2455357,0
+PBF.US,D,20170214,000000,21.0527,21.437,20.8765,21.4201,2316046.859898,0
+PBF.US,D,20170215,000000,21.428,21.5495,20.8615,21.3862,3130432.7960573,0
+PBF.US,D,20170216,000000,21.204,21.2817,20.6475,20.9153,3481075.2029675,0
+PBF.US,D,20170217,000000,20.7241,21.5326,20.7241,21.1134,2371500.5806419,0
+PBF.US,D,20170221,000000,21.3225,21.6162,20.9591,21.6032,2167306.4591908,0
+PBF.US,D,20170222,000000,21.4201,21.5943,20.9491,21.0019,2826254.4379053,0
+PBF.US,D,20170223,000000,21.0995,21.8472,21.0298,21.6371,2359546.8279825,0
+PBF.US,D,20170224,000000,21.4788,21.4868,20.9322,21.0915,2230867.9600765,0
+PBF.US,D,20170227,000000,20.8267,21.0447,20.314,20.6674,2542654.895356,0
+PBF.US,D,20170228,000000,20.7022,22.1757,20.6734,21.5923,5662888.6825481,0
+PBF.US,D,20170301,000000,21.884,22.1667,21.3265,21.3812,2730951.8616655,0
+PBF.US,D,20170302,000000,21.3454,21.3942,20.4105,20.4195,2422190.2774498,0
+PBF.US,D,20170303,000000,20.5619,20.7251,20.1029,20.1029,2485411.2756759,0
+PBF.US,D,20170306,000000,20.0671,20.2174,19.5334,19.6788,2831944.5487209,0
+PBF.US,D,20170307,000000,19.6698,19.9516,19.3343,19.5364,3065712.1799234,0
+PBF.US,D,20170308,000000,19.6887,20.1905,19.5742,19.5991,2611730.7313479,0
+PBF.US,D,20170309,000000,19.405,19.5742,18.9291,19.2656,2544146.4778027,0
+PBF.US,D,20170310,000000,19.4408,19.5951,19.1422,19.4687,1701975.9263956,0
+PBF.US,D,20170313,000000,19.4687,20.076,19.4637,19.9446,1339192.9423579,0
+PBF.US,D,20170314,000000,19.7853,19.7853,19.2477,19.4956,3796497.1799136,0
+PBF.US,D,20170315,000000,19.7057,20.0153,19.4139,19.9097,2192677.4228429,0
+PBF.US,D,20170316,000000,19.9008,20.2174,19.6788,19.7057,1959936.3217822,0
+PBF.US,D,20170317,000000,19.7933,19.8908,19.2835,19.3084,2375150.6887979,0
+PBF.US,D,20170320,000000,19.3004,19.4687,18.9649,19.1422,1872896.2083082,0
+PBF.US,D,20170321,000000,19.3253,19.3253,18.3606,18.3755,2686496.6781554,0
+PBF.US,D,20170322,000000,18.3049,18.7668,18.0221,18.6115,2507723.7419876,0
+PBF.US,D,20170323,000000,18.5786,18.8066,18.3656,18.4442,2030709.6489089,0
+PBF.US,D,20170324,000000,18.3387,18.5408,18.1615,18.3218,2658252.0327658,0
+PBF.US,D,20170327,000000,18.3755,19.0784,18.2322,18.719,2111562.4574185,0
+PBF.US,D,20170328,000000,18.7618,18.9002,18.4134,18.6115,2984700.6710592,0
+PBF.US,D,20170329,000000,18.6115,19.398,18.5329,19.3443,2632055.4254966,0
+PBF.US,D,20170330,000000,19.2656,19.398,19.0535,19.2387,1824426.3075996,0
+PBF.US,D,20170331,000000,19.2387,19.5832,19.185,19.5464,1271647.8616851,0
+PBF.US,D,20170403,000000,19.5026,19.6529,19.1422,19.3891,1793865.4405788,0
+PBF.US,D,20170404,000000,19.405,19.5026,19.1422,19.3343,2146567.938801,0
+PBF.US,D,20170405,000000,19.5364,19.6788,18.2242,18.2322,3623803.0699868,0
+PBF.US,D,20170406,000000,18.2601,18.4014,17.8379,18.057,2489625.8749666,0
+PBF.US,D,20170407,000000,18.1107,18.6115,18.0002,18.3477,1616155.1941273,0
+PBF.US,D,20170410,000000,18.4164,19.0356,18.3049,18.5876,2254995.43614,0
+PBF.US,D,20170411,000000,18.5239,18.6742,18.1366,18.6663,2347409.2641529,0
+PBF.US,D,20170412,000000,18.719,18.9291,18.4542,18.498,1890796.2021023,0
+PBF.US,D,20170413,000000,18.6374,18.8385,18.2372,18.2601,1729222.1657569,0
+PBF.US,D,20170417,000000,18.4164,18.5508,18.1615,18.3556,1631393.4414675,0
+PBF.US,D,20170418,000000,18.2242,18.4442,17.83,18.2172,2002331.4139802,0
+PBF.US,D,20170419,000000,18.3656,18.4542,17.8379,17.9693,2265089.9840122,0
+PBF.US,D,20170420,000000,18.0311,18.3307,17.9534,18.1715,1396738.8962579,0
+PBF.US,D,20170421,000000,18.2073,19.176,18.1904,19.0187,2230907.1329488,0
+PBF.US,D,20170424,000000,19.2835,19.8739,19.1422,19.6599,2451124.9680522,0
+PBF.US,D,20170425,000000,19.8201,19.9516,19.5563,19.8908,2476827.3944703,0
+PBF.US,D,20170426,000000,20.6435,20.7381,20.1567,20.2074,10318354.545074,0
+PBF.US,D,20170427,000000,20.1995,20.5818,19.8649,20.3687,22354175.376473,0
+PBF.US,D,20170428,000000,20.3329,20.4105,19.2835,19.6788,6108650.8589606,0
+PBF.US,D,20170501,000000,19.6529,19.7594,19.398,19.5026,3736025.3137797,0
+PBF.US,D,20170502,000000,19.5563,19.6091,19.0446,19.2118,3689065.0753051,0
+PBF.US,D,20170503,000000,19.1083,19.3134,18.7967,19.2039,3637388.0212278,0
+PBF.US,D,20170504,000000,19.3532,19.4329,17.8877,18.1615,4524254.8199748,0
+PBF.US,D,20170505,000000,18.2172,18.8066,17.8977,18.7798,3551891.720697,0
+PBF.US,D,20170508,000000,18.7967,19.398,18.7051,19.3532,2788370.2526222,0
+PBF.US,D,20170509,000000,19.3443,19.6967,19.2039,19.636,3244342.4866586,0
+PBF.US,D,20170510,000000,19.6449,20.0153,19.3443,19.9257,3508348.5620097,0
+PBF.US,D,20170511,000000,20.0232,20.0322,19.5832,19.8201,2880095.039855,0
+PBF.US,D,20170512,000000,19.7933,19.9526,19.6419,19.8201,2385311.5292233,0
+PBF.US,D,20170515,000000,20.0252,20.4046,19.5344,19.5424,2606549.8678728,0
+PBF.US,D,20170516,000000,19.4179,19.625,18.8196,19.1422,2941564.3075846,0
+PBF.US,D,20170517,000000,19.0774,19.3024,18.8733,19.0874,2246170.4911046,0
+PBF.US,D,20170518,000000,19.0774,19.2576,18.8634,19.0087,1748112.5301184,0
+PBF.US,D,20170519,000000,19.1232,19.633,19.0177,19.4816,2160280.4529852,0
+PBF.US,D,20170522,000000,19.5424,19.857,19.409,19.4358,1878348.2685918,0
+PBF.US,D,20170523,000000,19.4727,19.4727,18.9898,19.2487,1929966.0611443,0
+PBF.US,D,20170524,000000,19.2855,19.616,18.6085,18.7579,2194587.853694,0
+PBF.US,D,20170525,000000,18.7031,19.0038,18.05,18.1953,2752921.8164524,0
+PBF.US,D,20170526,000000,18.1953,18.2929,17.7304,18.0052,2881138.6453514,0
+PBF.US,D,20170530,000000,17.8887,17.9544,17.2635,17.3103,3248823.2605947,0
+PBF.US,D,20170531,000000,17.2555,17.3133,16.5148,17.2635,6048125.7578976,0
+PBF.US,D,20170601,000000,17.4347,17.9544,17.2824,17.9544,3248832.3004883,0
+PBF.US,D,20170602,000000,17.8708,18.0341,17.6926,17.8638,2364992.8616704,0
+PBF.US,D,20170605,000000,17.7802,18.5836,17.7483,18.3825,2878571.3155642,0
+PBF.US,D,20170606,000000,18.3098,18.5607,17.9783,18.5338,2091002.7260358,0
+PBF.US,D,20170607,000000,18.3536,18.6394,18.0251,18.5338,2120844.4192978,0
+PBF.US,D,20170608,000000,18.5338,19.1501,18.5338,18.9719,2867308.6125502,0
+PBF.US,D,20170609,000000,18.9002,20.0969,18.8475,20.0103,3645129.1834617,0
+PBF.US,D,20170612,000000,20.1417,20.3996,19.4358,19.7315,3216424.2818717,0
+PBF.US,D,20170613,000000,19.7584,20.2044,19.6419,19.8112,2476535.1045767,0
+PBF.US,D,20170614,000000,19.7136,19.7236,18.4721,18.7379,3335046.7703453,0
+PBF.US,D,20170615,000000,18.7031,19.2049,18.3636,18.4622,3948228.7809754,0
+PBF.US,D,20170616,000000,18.5966,19.5882,18.4532,19.4986,5958033.1736789,0
+PBF.US,D,20170619,000000,19.625,20.0103,19.4727,19.9625,1943369.2100803,0
+PBF.US,D,20170620,000000,19.2756,19.5882,19.0257,19.2935,2834398.3776215,0
+PBF.US,D,20170621,000000,19.2298,19.7136,18.8475,19.2049,2521350.8793988,0
+PBF.US,D,20170622,000000,19.392,19.7843,19.2487,19.4358,1608259.3492692,0
+PBF.US,D,20170623,000000,19.5424,19.9366,19.3024,19.8918,2143346.7233755,0
+PBF.US,D,20170626,000000,19.9177,20.4185,19.7843,20.089,1505072.9813628,0
+PBF.US,D,20170627,000000,20.2134,20.7859,20.1158,20.3488,1607633.5877444,0
+PBF.US,D,20170628,000000,20.4723,20.7241,20.071,20.1158,3044066.6568741,0
+PBF.US,D,20170629,000000,20.2403,20.3747,19.633,19.7664,2195434.5903961,0
+PBF.US,D,20170630,000000,19.9018,20.293,19.5523,19.8918,1725605.2038776,0
+PBF.US,D,20170703,000000,19.9914,20.4902,19.9914,20.3578,721693.88030947,0
+PBF.US,D,20170705,000000,20.1965,20.4643,19.6768,19.9018,1933872.2996194,0
+PBF.US,D,20170706,000000,19.8839,20.0342,19.0595,19.1232,2304040.8767421,0
+PBF.US,D,20170707,000000,19.0595,19.8659,18.8017,19.8291,2447458.7889743,0
+PBF.US,D,20170710,000000,19.7584,20.1686,19.6947,20.0432,1635349.9015738,0
+PBF.US,D,20170711,000000,19.9526,20.3747,19.7415,19.9277,1548051.6489154,0
+PBF.US,D,20170712,000000,20.1686,20.303,19.5255,19.5523,1671959.461857,0
+PBF.US,D,20170713,000000,19.5523,19.6469,19.0595,19.392,1758765.5425296,0
+PBF.US,D,20170714,000000,19.392,19.8022,19.3472,19.7415,1352821.0842017,0
+PBF.US,D,20170717,000000,19.6678,20.079,19.6579,19.9725,1139552.9184244,0
+PBF.US,D,20170718,000000,20.0252,20.0969,19.397,19.4438,1952897.2579525,0
+PBF.US,D,20170719,000000,19.4538,20.1965,19.4179,19.8022,1566791.3483832,0
+PBF.US,D,20170720,000000,20.0252,20.071,19.3472,19.5255,1656714.1834884,0
+PBF.US,D,20170721,000000,19.5344,19.6947,19.1232,19.5255,1854710.9556489,0
+PBF.US,D,20170724,000000,19.5255,19.638,19.3652,19.616,1411360.4219669,0
+PBF.US,D,20170725,000000,19.6579,20.2403,19.5703,19.9277,3283026.2003106,0
+PBF.US,D,20170726,000000,19.9366,20.1616,19.4986,19.8839,2512705.7278032,0
+PBF.US,D,20170727,000000,19.9814,20.1417,19.625,19.8381,1954467.186144,0
+PBF.US,D,20170728,000000,19.8659,20.089,19.0973,19.3283,2727522.7286868,0
+PBF.US,D,20170731,000000,19.5255,20.3667,19.3472,20.3488,2263892.7003242,0
+PBF.US,D,20170801,000000,20.4095,20.8844,20.2224,20.8217,2666885.1311699,0
+PBF.US,D,20170802,000000,20.6694,21.203,20.1616,20.8466,4307468.1267153,0
+PBF.US,D,20170803,000000,20.2592,20.8705,19.9725,20.5887,5211704.5788308,0
+PBF.US,D,20170804,000000,20.6156,21.214,20.5708,20.9113,3740433.7685668,0
+PBF.US,D,20170807,000000,20.8655,21.0527,20.6903,20.749,2424817.8731944,0
+PBF.US,D,20170808,000000,20.6853,20.7421,20.2044,20.2592,2037849.156001,0
+PBF.US,D,20170809,000000,20.2044,20.303,19.6867,19.6947,2174440.9441198,0
+PBF.US,D,20170810,000000,19.616,19.7037,19.2128,19.2128,2659746.6285104,0
+PBF.US,D,20170811,000000,18.9868,19.2945,18.8863,19.175,2013652.3740865,0
+PBF.US,D,20170814,000000,19.3034,19.4767,19.1222,19.3214,1272827.0655858,0
+PBF.US,D,20170815,000000,19.2397,19.5314,19.0854,19.4388,1174218.90158,0
+PBF.US,D,20170816,000000,19.4677,19.5374,19.0157,19.0754,2286509.5097211,0
+PBF.US,D,20170817,000000,18.8952,18.9968,18.1346,18.2073,3069196.5566964,0
+PBF.US,D,20170818,000000,18.2172,18.5707,17.9365,18.4512,2142312.1577727,0
+PBF.US,D,20170821,000000,18.3337,18.497,18.1605,18.1705,1937703.2056478,0
+PBF.US,D,20170822,000000,18.2531,18.2561,18.0062,18.2332,2403520.8882656,0
+PBF.US,D,20170823,000000,18.1267,18.1515,17.6358,18.0799,3228873.2198148,0
+PBF.US,D,20170824,000000,18.1346,18.4074,18.1177,18.3984,2979383.2047473,0
+PBF.US,D,20170825,000000,18.506,19.4886,18.506,19.0058,4408168.523877,0
+PBF.US,D,20170828,000000,19.5374,20.7908,19.3462,20.5808,5352055.9582615,0
+PBF.US,D,20170829,000000,20.4902,20.8715,20.31,20.6793,3027970.6240729,0
+PBF.US,D,20170830,000000,20.8715,21.7138,20.6634,21.5873,6504385.2596645,0
+PBF.US,D,20170831,000000,21.9059,22.0373,21.1423,21.4599,4483381.4432023,0
+PBF.US,D,20170901,000000,21.5156,22.566,21.4967,22.4664,4747079.1577377,0
+PBF.US,D,20170905,000000,22.1946,22.1946,21.1522,21.6869,2799406.9582958,0
+PBF.US,D,20170906,000000,21.8412,22.4216,21.7038,22.1588,3391658.6019049,0
+PBF.US,D,20170907,000000,22.1847,22.8736,22.0761,22.6645,2624535.23844,0
+PBF.US,D,20170908,000000,22.7283,23.2987,22.7273,23.0757,2949021.215386,0
+PBF.US,D,20170911,000000,23.0757,23.1643,22.571,22.6118,3186032.1595317,0
+PBF.US,D,20170912,000000,22.9373,23.1185,22.6844,22.8736,2323164.2694724,0
+PBF.US,D,20170913,000000,22.9373,23.2012,22.6844,22.9562,2124021.4396878,0
+PBF.US,D,20170914,000000,22.8388,22.9373,22.2115,22.4027,2588661.9272702,0
+PBF.US,D,20170915,000000,22.5023,22.7482,22.2593,22.5023,4460432.1666068,0
+PBF.US,D,20170918,000000,22.5301,23.1106,22.5301,23.0658,2288329.541636,0
+PBF.US,D,20170919,000000,23.019,23.6761,22.8477,23.3993,2047733.7774548,0
+PBF.US,D,20170920,000000,23.454,24.0076,23.454,23.9249,2901877.1657412,0
+PBF.US,D,20170921,000000,23.8981,23.9897,23.5456,23.5904,2342386.0965998,0
+PBF.US,D,20170922,000000,23.691,24.0454,23.6352,23.7816,2308596.9831251,0
+PBF.US,D,20170925,000000,23.8981,24.36,23.8164,24.2605,1864479.0629182,0
+PBF.US,D,20170926,000000,24.2246,24.4158,24.0325,24.1231,2281043.3873807,0
+PBF.US,D,20170927,000000,24.133,24.2903,23.3903,24.0325,2975735.1054565,0
+PBF.US,D,20170928,000000,24.2147,25.3476,24.133,25.2312,2726927.1001407,0
+PBF.US,D,20170929,000000,25.3218,25.6553,24.9663,25.0231,3492769.8120099,0
+PBF.US,D,20171002,000000,24.9504,25.0798,24.36,24.3869,2799229.1737213,0
+PBF.US,D,20171003,000000,24.4785,24.7045,24.2425,24.3869,2151168.2402194,0
+PBF.US,D,20171004,000000,24.3799,24.6677,24.2326,24.5412,1764017.720721,0
+PBF.US,D,20171005,000000,24.7344,25.0141,24.0703,24.3162,2496410.8173424,0
+PBF.US,D,20171006,000000,23.9528,24.2057,23.7816,23.907,2121922.1755034,0
+PBF.US,D,20171009,000000,23.9528,24.2605,23.8981,24.1141,1149580.1693108,0
+PBF.US,D,20171010,000000,24.5243,24.5243,24.1619,24.3073,1046554.5106243,0
+PBF.US,D,20171011,000000,24.4785,24.5293,24.2246,24.5054,1233205.2118629,0
+PBF.US,D,20171012,000000,24.3232,24.6507,24.1231,24.597,1465204.0372144,0
+PBF.US,D,20171013,000000,24.7941,24.8419,24.4616,24.7573,1265926.6134582,0
+PBF.US,D,20171016,000000,24.7861,24.824,24.36,24.7941,1610004.0487373,0
+PBF.US,D,20171017,000000,24.9046,25.3476,24.8329,25.1226,2356590.7827698,0
+PBF.US,D,20171018,000000,25.1664,25.4124,24.9315,24.9763,1671458.2499776,0
+PBF.US,D,20171019,000000,24.7672,24.9952,24.5691,24.9952,990429.82888742,0
+PBF.US,D,20171020,000000,25.05,25.1943,24.6418,25.1316,1412613.9538818,0
+PBF.US,D,20171023,000000,25.1406,25.3307,24.809,24.8508,1942375.8262151,0
+PBF.US,D,20171024,000000,24.597,24.9504,24.4158,24.8678,2081893.5265678,0
+PBF.US,D,20171025,000000,24.9315,25.4024,24.7244,25.1764,1661385.7996231,0
+PBF.US,D,20171026,000000,24.9952,25.4293,24.7503,25.1485,1705043.4636296,0
+PBF.US,D,20171027,000000,25.0231,25.5756,24.9594,25.4392,2325343.8882667,0
+PBF.US,D,20171030,000000,25.4392,26.2019,25.3128,25.9828,2098692.6622059,0
+PBF.US,D,20171031,000000,26.0097,26.3452,25.6921,26.2536,1867869.0230246,0
+PBF.US,D,20171101,000000,26.6887,27.3428,26.5344,27.1337,3657308.9334616,0
+PBF.US,D,20171102,000000,27.1865,28.6978,27.0421,27.8486,6108342.498145,0
+PBF.US,D,20171103,000000,27.8675,28.42,27.7142,27.9392,3698750.8190993,0
+PBF.US,D,20171106,000000,28.4758,28.8023,28.1582,28.5196,2622965.3102485,0
+PBF.US,D,20171107,000000,28.7277,29.0462,28.5295,28.9108,2558344.1329444,0
+PBF.US,D,20171108,000000,28.9278,28.9835,28.4101,28.647,2402382.8661025,0
+PBF.US,D,20171109,000000,28.4927,28.5823,27.5349,27.976,3801975.3554454,0
+PBF.US,D,20171110,000000,28.1403,28.6729,28.0586,28.6341,2772269.1976578,0
+PBF.US,D,20171113,000000,28.6918,28.8919,28.0686,28.1602,2887350.0566989,0
+PBF.US,D,20171114,000000,29.2394,29.8806,28.6162,29.3141,3787868.09924,0
+PBF.US,D,20171115,000000,29.1488,29.5241,28.7187,29.2493,2362316.0487272,0
+PBF.US,D,20171116,000000,29.1299,30.0627,28.9557,29.8905,2225333.5363177,0
+PBF.US,D,20171117,000000,29.8338,30.2191,29.78,30.1723,2098116.1178797,0
+PBF.US,D,20171120,000000,30.227,30.2459,29.9433,30.0369,1203318.3191328,0
+PBF.US,D,20171121,000000,30.2559,30.5934,30.0538,30.5386,2675145.5850705,0
+PBF.US,D,20171122,000000,30.7497,30.8871,30.3206,30.7597,2037119.9379159,0
+PBF.US,D,20171124,000000,30.7676,30.7676,30.2917,30.3296,819248.39449256,0
+PBF.US,D,20171127,000000,30.3554,30.6949,30.227,30.3106,1914155.2872084,0
+PBF.US,D,20171128,000000,29.4495,29.8706,29.0572,29.6974,3193617.6347089,0
+PBF.US,D,20171129,000000,29.5859,29.5859,28.2956,29.0114,3076284.8377247,0
+PBF.US,D,20171130,000000,29.1667,29.6436,28.9019,29.6247,2726317.4095379,0
+PBF.US,D,20171201,000000,29.6884,29.79,28.5256,29.1578,2339544.5567062,0
+PBF.US,D,20171204,000000,29.2842,30.2559,29.2493,29.8248,2759066.9352467,0
+PBF.US,D,20171205,000000,30.1175,30.5854,29.9532,30.0817,2211877.1524526,0
+PBF.US,D,20171206,000000,29.9711,30.236,29.4047,29.4495,1702014.0948353,0
+PBF.US,D,20171207,000000,29.4953,30.1275,29.3748,30.0169,1900467.8838398,0
+PBF.US,D,20171208,000000,30.3206,30.6621,29.9711,30.5665,1935206.1861443,0
+PBF.US,D,20171211,000000,30.2917,30.4749,29.79,30.1464,1257791.7136356,0
+PBF.US,D,20171212,000000,29.4664,29.9254,29.3499,29.8616,1979219.4192997,0
+PBF.US,D,20171213,000000,29.8616,31.0623,29.7511,30.9608,2655661.6010282,0
+PBF.US,D,20171214,000000,30.9787,31.3172,30.0448,30.0627,2394059.1329466,0
+PBF.US,D,20171215,000000,30.1175,30.685,30.0627,30.2738,4554163.8102226,0
+PBF.US,D,20171218,000000,30.447,30.6481,30.0488,30.5386,2099755.3519222,0
+PBF.US,D,20171219,000000,30.1643,30.4789,29.9532,30.0169,1586708.2428865,0
+PBF.US,D,20171220,000000,30.2738,31.2803,30.1772,31.1888,2935194.1958826,0
+PBF.US,D,20171221,000000,31.3261,31.9444,31.2256,31.8568,2254083.4113173,0
+PBF.US,D,20171222,000000,31.6557,32.2759,31.583,32.0121,1293650.9627486,0
+PBF.US,D,20171226,000000,31.9404,32.3506,31.9404,32.2759,589762.65956656,0
+PBF.US,D,20171227,000000,32.3058,32.6991,32.0748,32.5696,1017111.577114,0
+PBF.US,D,20171228,000000,32.6333,32.703,32.1495,32.3695,708005.47250823,0
+PBF.US,D,20171229,000000,32.48,33.0057,32.4064,32.4412,1488797.1551219,0
+PBF.US,D,20180102,000000,32.6264,33.2576,32.5248,33.1929,1711120.2810054,0
+PBF.US,D,20180103,000000,33.4129,33.8719,33.1929,33.2755,1831410.127635,0
+PBF.US,D,20180104,000000,33.2755,33.3213,32.7727,33.155,2322601.7872029,0
+PBF.US,D,20180105,000000,33.3014,33.4577,33.0176,33.0923,2092043.3182343,0
+PBF.US,D,20180108,000000,32.9918,33.0824,32.5607,32.9559,1992184.6356116,0
+PBF.US,D,20180109,000000,32.9828,33.4228,32.0221,32.1226,3017642.0433992,0
+PBF.US,D,20180110,000000,32.1316,32.2441,31.7712,32.0679,2669316.8625528,0
+PBF.US,D,20180111,000000,31.3899,32.1515,31.2256,31.9494,3511089.6586408,0
+PBF.US,D,20180112,000000,32.267,32.5248,32.041,32.1415,1875400.2588401,0
+PBF.US,D,20180116,000000,31.9763,32.2958,31.6019,31.6019,3339121.7535013,0
+PBF.US,D,20180117,000000,31.6557,32.0748,31.5273,31.7841,2877262.539855,0
+PBF.US,D,20180118,000000,31.6736,31.7463,30.6312,31.0324,2303088.6746145,0
+PBF.US,D,20180119,000000,30.8413,30.9966,30.4401,30.7497,1814266.4716069,0
+PBF.US,D,20180122,000000,30.8124,31.3799,30.6481,31.2067,2111256.1054681,0
+PBF.US,D,20180123,000000,31.1629,31.4735,30.7308,31.3082,2246417.5815301,0
+PBF.US,D,20180124,000000,31.5183,31.6925,29.8248,30.1553,2433823.6161021,0
+PBF.US,D,20180125,000000,30.3465,30.6033,30.0169,30.2648,1895627.5230242,0
+PBF.US,D,20180126,000000,30.3923,30.6223,30.1175,30.3465,1059792.9326099,0
+PBF.US,D,20180129,000000,30.0986,30.2609,29.6147,29.6506,2183985.062914,0
+PBF.US,D,20180130,000000,29.6794,29.6794,29.0472,29.3141,2373811.78011,0
+PBF.US,D,20180131,000000,29.552,29.7063,29.1488,29.5859,2603862.0061707,0
+PBF.US,D,20180201,000000,29.56,29.7601,28.8451,29.5241,2371270.565571,0
+PBF.US,D,20180202,000000,29.1299,29.3141,28.2229,28.2796,1866426.6577764,0
+PBF.US,D,20180205,000000,27.8396,28.644,27.1626,27.521,2595137.5043978,0
+PBF.US,D,20180206,000000,26.8231,28.654,26.5583,28.3892,3587599.3004838,0
+PBF.US,D,20180207,000000,28.425,28.9925,27.5817,27.6564,2992838.5841797,0
+PBF.US,D,20180208,000000,27.5817,27.6564,26.4667,26.5394,2059907.5008589,0
+PBF.US,D,20180209,000000,26.7604,27.0421,25.8534,26.7315,2349858.0708905,0
+PBF.US,D,20180212,000000,27.0899,27.4175,26.8699,27.1437,1707591.7091969,0
+PBF.US,D,20180213,000000,26.6847,27.3458,26.6847,27.29,1533222.2056532,0
+PBF.US,D,20180214,000000,27.08,27.7938,26.841,27.6395,1872873.1063579,0
+PBF.US,D,20180215,000000,27.8476,28.4718,26.9426,27.6305,3018913.6551013,0
+PBF.US,D,20180216,000000,27.0899,28.1602,27.0899,28.0686,2738317.366098,0
+PBF.US,D,20180220,000000,26.9346,28.1323,26.9346,26.9346,2790555.8980122,0
+PBF.US,D,20180221,000000,26.851,27.9491,26.622,26.9147,2573344.3297527,0
+PBF.US,D,20180222,000000,27.0063,27.7211,26.8968,27.4175,1799288.3723163,0
+PBF.US,D,20180223,000000,27.6823,28.0128,27.5539,27.9859,2407132.8279819,0
+PBF.US,D,20180226,000000,28.0308,28.8541,27.8575,28.7446,3705850.1488865,0
+PBF.US,D,20180227,000000,28.7346,29.4933,28.1542,28.1542,3202535.9919783,0
+PBF.US,D,20180228,000000,28.2179,28.422,27.0272,27.083,2233444.3297573,0
+PBF.US,D,20180301,000000,27.083,27.7002,26.9705,27.6285,1796805.4148695,0
+PBF.US,D,20180302,000000,27.3597,28.5335,27.2203,28.4867,1742316.9538773,0
+PBF.US,D,20180305,000000,28.3095,28.8551,28.189,28.6072,1473246.5292356,0
+PBF.US,D,20180306,000000,28.7824,29.3459,28.5982,29.0871,2637688.2836526,0
+PBF.US,D,20180307,000000,28.884,29.8258,28.7725,29.3101,1675841.5939491,0
+PBF.US,D,20180308,000000,29.5122,29.7242,28.7087,29.4933,2065715.1302914,0
+PBF.US,D,20180309,000000,29.7989,29.9363,29.0214,29.4644,2271452.0602532,0
+PBF.US,D,20180312,000000,29.4465,29.4564,28.189,28.2478,2245798.8510337,0
+PBF.US,D,20180313,000000,28.2279,28.7535,28.0616,28.3006,3027977.6551012,0
+PBF.US,D,20180314,000000,28.431,28.874,28.3006,28.5982,2553787.0221289,0
+PBF.US,D,20180315,000000,28.4957,28.9377,27.8625,28.884,2034572.6967812,0
+PBF.US,D,20180316,000000,29.0413,29.7432,28.8501,29.6137,1865939.5079537,0
+PBF.US,D,20180319,000000,29.319,29.3917,28.643,29.1239,1962583.0017467,0
+PBF.US,D,20180320,000000,29.4305,30.6661,29.4305,30.5287,2924444.7579395,0
+PBF.US,D,20180321,000000,30.6123,31.5093,30.6123,31.1579,2628468.5965959,0
+PBF.US,D,20180322,000000,30.8433,31.3779,30.7049,30.7139,1530517.2685965,0
+PBF.US,D,20180323,000000,30.8891,31.5342,30.3355,30.3624,1495311.9051218,0
+PBF.US,D,20180326,000000,30.6392,31.4148,30.5844,31.359,2224491.8217787,0
+PBF.US,D,20180327,000000,31.5631,31.7572,30.6312,30.7686,1852361.5877411,0
+PBF.US,D,20180328,000000,30.916,31.2664,30.5197,30.7049,2338953.9503232,0
+PBF.US,D,20180329,000000,30.9637,31.4625,30.8433,31.3232,3196668.0965883,0
+PBF.US,D,20180402,000000,31.2126,31.2485,30.003,31.0464,3600301.3554482,0
+PBF.US,D,20180403,000000,31.2037,31.7124,30.8891,31.5631,1815263.8732026,0
+PBF.US,D,20180404,000000,31.0922,32.045,30.7965,31.9524,1828626.8448336,0
+PBF.US,D,20180405,000000,32.045,32.8484,32.045,32.7369,1621316.9733825,0
+PBF.US,D,20180406,000000,32.6543,33.0316,32.0718,32.2729,2047335.017703,0
+PBF.US,D,20180409,000000,32.4322,32.6164,31.813,31.8319,1773458.3829549,0
+PBF.US,D,20180410,000000,32.5527,32.5696,31.9703,32.1366,2757951.0106013,0
+PBF.US,D,20180411,000000,31.8677,32.5159,31.573,32.3954,1976481.3359664,0
+PBF.US,D,20180412,000000,32.4044,32.7658,32.045,32.6343,2460664.0646833,0
+PBF.US,D,20180413,000000,32.9032,33.847,32.7558,33.605,2213947.2880909,0
+PBF.US,D,20180416,000000,33.8081,34.5031,33.4467,34.3258,2237577.5700054,0
+PBF.US,D,20180417,000000,34.4105,34.75,34.2611,34.6494,1361869.0132796,0
+PBF.US,D,20180418,000000,34.6594,35.5922,34.2263,35.1761,1934414.6932365,0
+PBF.US,D,20180419,000000,35.1124,35.5833,34.8714,35.4439,1764125.1950118,0
+PBF.US,D,20180420,000000,35.4897,35.4986,35.0924,35.2876,1346427.8705493,0
+PBF.US,D,20180423,000000,35.4538,35.5275,34.4732,35.0407,2373299.5194717,0
+PBF.US,D,20180424,000000,35.193,35.9895,34.5289,34.75,1845237.1471384,0
+PBF.US,D,20180425,000000,34.3726,34.9959,33.9097,34.8535,2518127.6551081,0
+PBF.US,D,20180426,000000,35.0725,35.7306,34.7091,35.5743,2431124.7056411,0
+PBF.US,D,20180427,000000,35.4986,35.6201,34.3527,34.4015,2126362.7721346,0
+PBF.US,D,20180430,000000,34.5767,36.2563,34.4105,35.417,3474428.8722938,0
+PBF.US,D,20180501,000000,35.2597,35.5464,34.5568,35.417,2332967.5318836,0
+PBF.US,D,20180502,000000,35.3513,36.3588,35.185,35.8123,2705938.4760275,0
+PBF.US,D,20180503,000000,35.4071,36.4982,34.6773,35.9606,3558266.8545622,0
+PBF.US,D,20180504,000000,36.0353,36.6914,35.4339,36.3768,2032422.206533,0
+PBF.US,D,20180507,000000,36.766,36.8576,35.8511,35.8889,2258787.1692959,0
+PBF.US,D,20180508,000000,36.091,36.6456,35.4897,36.6366,3780818.991084,0
+PBF.US,D,20180509,000000,36.9144,38.4844,36.6555,38.124,2865092.8341814,0
+PBF.US,D,20180510,000000,38.4665,38.5212,37.7268,38.2066,1591892.1196595,0
+PBF.US,D,20180511,000000,38.4376,38.7074,38.0683,38.1618,1955667.4831298,0
+PBF.US,D,20180514,000000,38.5332,39.3297,38.4794,39.1116,4249363.7082763,0
+PBF.US,D,20180515,000000,38.8966,39.3058,38.5332,39.0001,1453586.769484,0
+PBF.US,D,20180516,000000,38.9713,39.473,38.6069,39.1754,1670613.5221407,0
+PBF.US,D,20180517,000000,39.4541,41.4652,39.4272,41.3248,3267460.5079349,0
+PBF.US,D,20180518,000000,41.5966,42.3672,41.3726,41.8833,3139565.0974756,0
+PBF.US,D,20180521,000000,42.0695,42.861,42.0695,42.7017,2028545.096604,0
+PBF.US,D,20180522,000000,43.1308,43.1876,41.6514,41.8654,2177094.6551126,0
+PBF.US,D,20180523,000000,41.6135,42.4329,41.288,42.0416,1828187.9077769,0
+PBF.US,D,20180524,000000,41.8097,42.9636,41.4841,42.423,2560193.2934054,0
+PBF.US,D,20180525,000000,41.735,41.9301,40.4497,41.3985,2309425.6400399,0
+PBF.US,D,20180529,000000,41.288,42.7863,41.2502,42.3224,2504224.2987253,0
+PBF.US,D,20180530,000000,42.8053,44.675,42.4976,44.3504,2125580.3191204,0
+PBF.US,D,20180531,000000,44.1632,45.6536,43.8745,43.9133,4371597.1320336,0
+PBF.US,D,20180601,000000,44.2947,45.4685,43.9791,45.2992,2527783.2659235,0
+PBF.US,D,20180604,000000,46.3326,47.4586,46.016,47.0694,5367512.1674812,0
+PBF.US,D,20180605,000000,46.9559,47.2267,45.9453,46.9379,2453069.5496125,0
+PBF.US,D,20180606,000000,46.9379,46.9658,44.6292,45.2066,2790012.4999626,0
+PBF.US,D,20180607,000000,45.4406,46.0817,44.9826,45.8776,2385388.8705354,0
+PBF.US,D,20180608,000000,45.7741,46.239,45.1708,45.6068,1796760.2154014,0
+PBF.US,D,20180611,000000,45.57,45.6068,44.3116,45.0473,2534522.0043986,0
+PBF.US,D,20180612,000000,45.113,45.3739,43.7093,43.9402,2744221.4210625,0
+PBF.US,D,20180613,000000,43.988,44.3872,42.5763,43.8198,3493733.0628964,0
+PBF.US,D,20180614,000000,44.1543,44.6192,43.7451,44.0149,1866258.9175282,0
+PBF.US,D,20180615,000000,43.9034,44.6292,43.1119,43.4564,3778783.006155,0
+PBF.US,D,20180618,000000,43.4564,45.356,43.4564,44.1274,1731001.0159342,0
+PBF.US,D,20180619,000000,43.5679,44.5366,43.53,44.0418,1521072.5886321,0
+PBF.US,D,20180620,000000,44.1632,44.2947,42.6569,42.7774,2648257.928156,0
+PBF.US,D,20180621,000000,42.5165,42.628,41.0729,41.1765,2861973.066451,0
+PBF.US,D,20180622,000000,42.182,42.4429,40.9714,41.3826,3040962.9600656,0
+PBF.US,D,20180625,000000,41.3627,41.6056,39.2968,39.6224,2884592.8891457,0
+PBF.US,D,20180626,000000,39.6692,40.6279,39.5298,40.0505,3081219.6152069,0
+PBF.US,D,20180627,000000,40.1988,40.5722,38.8309,38.8398,2193653.7313535,0
+PBF.US,D,20180628,000000,38.8209,39.1754,38.4496,38.7015,1828226.0762166,0
+PBF.US,D,20180629,000000,39.0828,39.7986,39.0081,39.026,2025865.2703629,0
+PBF.US,D,20180702,000000,38.4107,38.9713,38.3182,38.814,3072226.9299233,0
+PBF.US,D,20180703,000000,39.249,39.7707,38.7184,38.9225,1212205.5389908,0
+PBF.US,D,20180705,000000,39.6313,40.2038,38.5143,38.9713,2244561.3900408,0
+PBF.US,D,20180706,000000,38.6258,39.7707,38.58,39.5099,1929958.0256833,0
+PBF.US,D,20180709,000000,39.9858,41.3905,39.7886,40.7115,2664031.5380848,0
+PBF.US,D,20180710,000000,40.7394,41.6783,40.2834,40.4796,1734660.1639838,0
+PBF.US,D,20180711,000000,39.473,40.6916,39.026,39.1843,1859501.0948332,0
+PBF.US,D,20180712,000000,39.2032,39.4541,38.3092,39.2311,1526948.5194831,0
+PBF.US,D,20180713,000000,39.4541,39.9101,39.0728,39.49,1014786.3155892,0
+PBF.US,D,20180716,000000,39.2769,39.8733,39.1216,39.3346,1496980.2677104,0
+PBF.US,D,20180717,000000,39.4462,39.7608,39.0917,39.2132,1910841.6639815,0
+PBF.US,D,20180718,000000,39.0917,40.0027,38.6069,39.92,1289244.5168267,0
+PBF.US,D,20180719,000000,39.8275,40.0863,39.4083,39.8832,808114.25885441,0
+PBF.US,D,20180720,000000,39.92,40.2088,39.6025,39.8922,1024986.328887,0
+PBF.US,D,20180723,000000,40.1709,40.2038,39.473,39.6692,1266379.6125717,0
+PBF.US,D,20180724,000000,39.9479,40.7295,39.8324,40.2456,1786167.4689477,0
+PBF.US,D,20180725,000000,40.2357,40.6916,39.929,40.5722,1221287.6187779,0
+PBF.US,D,20180726,000000,40.5154,43.3449,40.5154,43.1308,2157284.2304675,0
+PBF.US,D,20180727,000000,43.1965,43.5589,42.2736,42.5454,1478334.9849092,0
+PBF.US,D,20180730,000000,42.9168,43.4016,42.5544,43.307,1589690.4033475,0
+PBF.US,D,20180731,000000,43.5121,43.8944,43.1876,43.4663,2215956.1533391,0
+PBF.US,D,20180801,000000,43.3927,43.5768,42.3314,42.7694,2267172.1728419,0
+PBF.US,D,20180802,000000,43.7451,44.9637,42.3124,43.8387,3310797.7579343,0
+PBF.US,D,20180803,000000,43.6057,45.4008,43.3638,45.2345,2434664.3262085,0
+PBF.US,D,20180806,000000,45.356,45.7084,44.9368,45.4933,1682640.5983817,0
+PBF.US,D,20180807,000000,45.7084,47.8589,45.7084,47.3093,2655281.9254963,0
+PBF.US,D,20180808,000000,46.919,47.384,46.6482,47.0594,2910308.3731879,0
+PBF.US,D,20180809,000000,47.1142,47.365,46.6034,46.7249,1778829.084196,0
+PBF.US,D,20180810,000000,44.2289,45.2494,44.1732,45.1041,7969203.5947512,0
+PBF.US,D,20180813,000000,45.3828,46.0628,43.998,44.0806,2862269.3740751,0
+PBF.US,D,20180814,000000,44.669,44.9418,44.2867,44.3793,2261868.7685867,0
+PBF.US,D,20180815,000000,44.1553,44.2957,42.4807,43.1149,2174103.4547581,0
+PBF.US,D,20180816,000000,43.2463,43.6416,42.7415,42.8431,1100705.4822547,0
+PBF.US,D,20180817,000000,43.0601,43.3867,42.3941,42.7216,1925892.082421,0
+PBF.US,D,20180820,000000,42.853,43.9582,42.7216,43.6117,1520424.7295895,0
+PBF.US,D,20180821,000000,44.0229,44.6511,43.7909,44.1832,2164591.4778078,0
+PBF.US,D,20180822,000000,44.446,45.1947,44.4072,44.5207,1619447.7242691,0
+PBF.US,D,20180823,000000,44.2957,45.8896,43.9771,45.7661,1780162.9707208,0
+PBF.US,D,20180824,000000,45.8995,47.0962,45.8697,46.6472,1446910.3058317,0
+PBF.US,D,20180827,000000,46.9369,47.6767,46.6203,46.8344,1192128.9397003,0
+PBF.US,D,20180828,000000,46.7597,47.603,46.7597,47.1251,1464237.77303,0
+PBF.US,D,20180829,000000,47.4706,48.5309,47.1251,48.4731,2349195.1453586,0
+PBF.US,D,20180830,000000,48.5667,48.9042,48.052,48.7937,1658575.3971409,0
+PBF.US,D,20180831,000000,48.6713,48.7987,47.8927,48.6314,1490124.0106183,0
+PBF.US,D,20180904,000000,48.7937,50.319,48.7937,50.0581,1883958.0247974,0
+PBF.US,D,20180905,000000,49.7186,49.7186,47.5273,48.9212,1667079.9281691,0
+PBF.US,D,20180906,000000,48.7838,49.2875,47.4347,47.7165,1680038.1134526,0
+PBF.US,D,20180907,000000,47.9953,48.1267,47.1341,47.4706,1422532.7260447,0
+PBF.US,D,20180910,000000,47.4437,47.9305,47.376,47.6299,1863515.8120317,0
+PBF.US,D,20180911,000000,47.7513,49.1939,47.5373,49.0635,1827099.1028124,0
+PBF.US,D,20180912,000000,49.5235,50.093,48.8574,49.7843,2290917.9645083,0
+PBF.US,D,20180913,000000,49.5414,50.1597,49.0814,49.9546,998460.2677171,0
+PBF.US,D,20180914,000000,50.1507,50.2254,48.286,49.0635,2003841.0762143,0
+PBF.US,D,20180917,000000,49.0635,49.3821,48.3606,48.8017,1108524.9902334,0
+PBF.US,D,20180918,000000,48.6613,49.4389,47.6488,47.7314,1932658.9450095,0
+PBF.US,D,20180919,000000,47.4527,47.593,43.9492,44.3524,3114077.6196391,0
+PBF.US,D,20180920,000000,44.661,44.9517,42.8998,44.3793,3133362.7260218,0
+PBF.US,D,20180921,000000,44.5953,45.2514,44.1971,44.8024,2370959.1914576,0
+PBF.US,D,20180924,000000,45.2703,46.4501,45.0354,45.6905,1650507.7943041,0
+PBF.US,D,20180925,000000,46.0091,47.9206,45.9254,47.1809,2172191.0150418,0
+PBF.US,D,20180926,000000,46.8902,48.0331,46.0499,47.4527,1916529.7659317,0
+PBF.US,D,20180927,000000,47.7414,48.0928,46.8065,47.3959,1236594.1675366,0
+PBF.US,D,20180928,000000,47.1988,48.1068,46.1883,46.7498,1551394.4006884,0
+PBF.US,D,20181001,000000,47.1619,48.0042,46.9847,47.3312,936928.72516474,0
+PBF.US,D,20181002,000000,47.3591,47.9584,46.3097,47.6488,1476618.4095547,0
+PBF.US,D,20181003,000000,48.1366,50.1169,48.1267,50.0671,2020816.9919942,0
+PBF.US,D,20181004,000000,49.8879,50.1776,48.6513,49.4458,1425130.1888107,0
+PBF.US,D,20181005,000000,49.6439,49.8421,48.7449,49.4199,1358601.5939534,0
+PBF.US,D,20181008,000000,49.2776,50.4972,47.9863,49.4458,2675328.3918081,0
+PBF.US,D,20181009,000000,49.4458,50.1875,48.3138,48.6892,2111522.2801135,0
+PBF.US,D,20181010,000000,48.7937,48.9699,47.3113,47.612,1951828.5416405,0
+PBF.US,D,20181011,000000,47.2087,47.9305,46.1703,46.7677,2121289.3829503,0
+PBF.US,D,20181012,000000,47.7802,48.2103,46.5347,47.5174,1271756.3404085,0
+PBF.US,D,20181015,000000,47.4995,47.5373,45.5421,45.6546,1792374.8625646,0
+PBF.US,D,20181016,000000,45.8995,47.0694,45.7383,46.4879,1517867.4441286,0
+PBF.US,D,20181017,000000,46.478,46.7398,45.804,45.9254,1078746.5762267,0
+PBF.US,D,20181018,000000,45.5033,46.1793,44.8711,44.9517,3468021.5965847,0
+PBF.US,D,20181019,000000,42.8998,43.087,40.0296,40.4836,4068183.1471085,0
+PBF.US,D,20181022,000000,40.6239,41.3746,39.941,41.1197,1120107.1028219,0
+PBF.US,D,20181023,000000,40.0803,40.7932,38.9105,40.39,1903459.0841943,0
+PBF.US,D,20181024,000000,40.3053,40.39,38.2913,38.348,3069850.4423347,0
+PBF.US,D,20181025,000000,39.1176,39.697,38.1419,38.583,1873953.8758614,0
+PBF.US,D,20181026,000000,37.9727,38.1419,36.5769,37.0747,2809722.4813453,0
+PBF.US,D,20181029,000000,37.3176,38.2455,36.091,36.5958,1893623.6799391,0
+PBF.US,D,20181030,000000,36.6336,38.1618,36.0522,38.0762,2826268.4999621,0
+PBF.US,D,20181031,000000,37.8323,40.4746,37.4669,39.2002,4412096.8598699,0
+PBF.US,D,20181101,000000,39.6313,40.6428,38.358,40.4368,2339011.2029828,0
+PBF.US,D,20181102,000000,40.6986,41.8147,40.4368,40.7842,2342632.1825927,0
+PBF.US,D,20181105,000000,41.4294,41.4294,39.5288,40.0535,1206512.4148774,0
+PBF.US,D,20181106,000000,40.0535,40.1739,39.022,39.2739,1418981.0522859,0
+PBF.US,D,20181107,000000,39.931,40.8868,39.04,40.6797,1348604.4760457,0
+PBF.US,D,20181108,000000,40.4447,40.5951,38.2823,38.5252,1697640.79519,0
+PBF.US,D,20181109,000000,37.8791,38.363,36.9612,37.8881,1551953.86966,0
+PBF.US,D,20181112,000000,37.9816,38.3191,36.5599,36.6057,1153600.9131051,0
+PBF.US,D,20181113,000000,36.4096,36.8118,35.5474,35.8381,1513764.3368591,0
+PBF.US,D,20181114,000000,36.6306,37.216,35.8182,36.1975,1840732.2668193,0
+PBF.US,D,20181115,000000,36.0731,37.5645,35.8849,37.5087,1446422.1515763,0
+PBF.US,D,20181116,000000,37.4052,38.0284,37.0647,37.4799,1160923.2269348,0
+PBF.US,D,20181119,000000,37.3574,37.8303,36.2424,36.6117,1149794.1134598,0
+PBF.US,D,20181120,000000,35.6689,35.7714,34.3348,35.2995,1651699.0513963,0
+PBF.US,D,20181121,000000,35.421,36.546,35.1014,35.7037,1318448.3953724,0
+PBF.US,D,20181123,000000,34.7241,35.3184,34.4493,34.4583,399040.99290245,0
+PBF.US,D,20181126,000000,34.9969,36.319,34.9969,36.1677,1099946.1311909,0
+PBF.US,D,20181127,000000,36.103,36.3558,35.4031,35.8282,1809971.5177062,0
+PBF.US,D,20181128,000000,35.7137,36.7252,34.743,36.7163,1502184.2331359,0
+PBF.US,D,20181129,000000,36.4992,37.1493,36.4136,36.5928,1414708.195903,0
+PBF.US,D,20181130,000000,36.1876,36.6217,35.7037,36.5171,1974813.9778104,0
+PBF.US,D,20181203,000000,37.234,37.443,33.9406,34.3547,2368015.1994363,0
+PBF.US,D,20181204,000000,34.5429,34.8187,33.0535,33.2138,3022990.6471226,0
+PBF.US,D,20181206,000000,32.8355,33.2795,31.7124,33.2596,2197231.5203606,0
+PBF.US,D,20181207,000000,33.5821,34.1745,31.6935,31.8628,2040585.2304691,0
+PBF.US,D,20181210,000000,31.4008,31.806,30.0408,30.7487,3008642.3270873,0
+PBF.US,D,20181211,000000,31.0026,31.5103,30.5327,30.7965,2784102.4184024,0
+PBF.US,D,20181212,000000,31.3341,31.9842,30.9568,31.4187,2303825.9281606,0
+PBF.US,D,20181213,000000,31.2495,31.4854,30.3146,30.683,2403771.9964217,0
+PBF.US,D,20181214,000000,30.3893,31.3152,30.3047,30.3893,2183071.029226,0
+PBF.US,D,20181217,000000,30.2011,30.3435,29.324,30.0209,2411267.0726627,0
+PBF.US,D,20181218,000000,30.0309,30.908,29.9463,30.3335,3888034.1382457,0
+PBF.US,D,20181219,000000,30.4938,31.4187,30.2111,30.673,3393709.6533233,0
+PBF.US,D,20181220,000000,30.4391,31.2107,29.6436,29.787,3636394.6373626,0
+PBF.US,D,20181221,000000,29.2384,29.9562,29.0781,29.333,3061912.4113064,0
+PBF.US,D,20181224,000000,29.0682,29.2195,28.0208,28.0487,1004535.0762277,0
+PBF.US,D,20181226,000000,28.208,30.4749,28.208,30.465,1312451.9326065,0
+PBF.US,D,20181227,000000,29.8527,30.692,29.5221,30.4938,2501216.0230161,0
+PBF.US,D,20181228,000000,30.5416,31.2495,30.0259,30.0797,2076486.6657523,0
+PBF.US,D,20181231,000000,30.2589,30.9847,30.004,30.8433,1627919.1090207,0
+PBF.US,D,20190102,000000,30.3893,31.8528,30.0876,31.6935,2015439.2597247,0
+PBF.US,D,20190103,000000,31.6099,31.6646,30.239,30.683,1294491.672855,0
+PBF.US,D,20190104,000000,31.3242,32.0698,31.0802,32.0141,1187308.6675373,0
+PBF.US,D,20190107,000000,31.9942,32.5228,31.3152,32.2869,1626034.7934179,0
+PBF.US,D,20190108,000000,32.5328,32.7309,31.1659,31.6178,1771246.6223167,0
+PBF.US,D,20190109,000000,32.4671,32.6652,31.7214,32.4302,2434894.3412794,0
+PBF.US,D,20190110,000000,32.4302,32.6951,31.8827,32.2968,1709978.2411118,0
+PBF.US,D,20190111,000000,32.1933,33.1471,31.9384,32.5806,1450239.9999805,0
+PBF.US,D,20190114,000000,32.4302,33.3223,32.1883,33.1092,1374714.7021092,0
+PBF.US,D,20190115,000000,33.2795,33.4298,32.5149,32.8155,1196824.662218,0
+PBF.US,D,20190116,000000,32.6274,33.4866,32.486,33.3273,1251898.70743,0
+PBF.US,D,20190117,000000,33.0634,34.3746,33.0545,34.072,1838288.4822448,0
+PBF.US,D,20190118,000000,34.4393,34.6474,33.7126,34.3179,1096165.4467938,0
+PBF.US,D,20190122,000000,34.0541,34.2502,33.6568,33.9963,1457715.9920017,0
+PBF.US,D,20190123,000000,34.0819,34.4065,33.2038,33.3442,1500744.8811855,0
+PBF.US,D,20190124,000000,33.1471,33.4298,32.477,32.5895,1998231.3200087,0
+PBF.US,D,20190125,000000,32.1276,33.2695,32.0788,33.0804,1460489.2304769,0
+PBF.US,D,20190128,000000,32.6752,32.8743,32.0987,32.1933,1444961.7065409,0
+PBF.US,D,20190129,000000,32.268,32.703,31.8628,32.3625,1200314.0611541,0
+PBF.US,D,20190130,000000,32.6851,33.5433,32.254,33.4776,1257506.4547704,0
+PBF.US,D,20190131,000000,34.0541,34.959,33.6946,34.5728,1676147.9458995,0
+PBF.US,D,20190201,000000,34.6385,34.6385,33.3442,33.5234,1480773.7473206,0
+PBF.US,D,20190204,000000,33.5622,33.9017,32.8912,33.5234,1634178.7331341,0
+PBF.US,D,20190205,000000,33.5334,34.2502,33.4975,34.0242,1097438.0629285,0
+PBF.US,D,20190206,000000,33.8918,34.3846,33.7414,34.1954,1151052.6675377,0
+PBF.US,D,20190207,000000,34.2502,34.6385,32.7837,32.9768,1181081.1852678,0
+PBF.US,D,20190208,000000,32.6562,33.0047,32.0509,32.5527,1470866.0239164,0
+PBF.US,D,20190211,000000,32.5607,33.6279,32.4302,33.3273,1087579.556723,0
+PBF.US,D,20190212,000000,33.6757,33.9495,33.1092,33.2138,1429577.8164702,0
+PBF.US,D,20190213,000000,33.4119,34.4583,33.383,34.0819,1673083.4219634,0
+PBF.US,D,20190214,000000,34.1387,34.3,32.1734,33.0236,3161045.8935746,0
+PBF.US,D,20190215,000000,33.0535,33.3362,32.3914,33.0993,3025757.859002,0
+PBF.US,D,20190219,000000,32.9858,33.6379,32.8454,33.2496,2243686.5292252,0
+PBF.US,D,20190220,000000,33.0893,33.8818,32.3526,33.7703,3304898.725133,0
+PBF.US,D,20190221,000000,33.7315,34.1656,31.8916,31.9842,2995579.6808109,0
+PBF.US,D,20190222,000000,32.2769,32.6174,31.9842,32.2222,1651515.2402261,0
+PBF.US,D,20190225,000000,32.2968,32.2968,31.4854,31.5233,2211615.9999703,0
+PBF.US,D,20190226,000000,31.6447,31.6746,31.2107,31.2584,1675026.999091,0
+PBF.US,D,20190227,000000,31.2107,31.2107,30.3813,30.4212,1608744.4902266,0
+PBF.US,D,20190228,000000,30.448,30.4769,29.5908,29.6008,1673514.3235591,0
+PBF.US,D,20190301,000000,29.773,30.0617,29.5789,29.783,1122155.1409424,0
+PBF.US,D,20190304,000000,29.783,30.01,28.8013,29.6675,1677079.054942,0
+PBF.US,D,20190305,000000,29.6874,29.6874,28.5714,29.0672,2722483.4902117,0
+PBF.US,D,20190306,000000,29.0672,29.5152,28.877,29.0672,2007293.3111433,0
+PBF.US,D,20190307,000000,29.1438,29.5351,28.7914,28.8113,2113181.6028085,0
+PBF.US,D,20190308,000000,28.2946,28.4957,27.306,27.6664,5179296.5602142,0
+PBF.US,D,20190311,000000,27.8764,28.9726,27.7151,28.8471,2016443.6923488,0
+PBF.US,D,20190312,000000,28.8471,29.1727,28.2289,28.5524,2892319.9893229,0
+PBF.US,D,20190313,000000,28.5524,29.554,28.5435,29.4206,2506991.5106047,0
+PBF.US,D,20190314,000000,29.9921,30.8871,29.5809,30.7248,2470032.4077683,0
+PBF.US,D,20190315,000000,30.7248,31.6587,30.5924,31.0205,3322697.271232,0
+PBF.US,D,20190318,000000,31.1738,32.1166,31.1738,31.9354,2174999.4086588,0
+PBF.US,D,20190319,000000,31.9643,32.2112,31.3062,31.5073,1888424.7366768,0
+PBF.US,D,20190320,000000,31.4018,32.031,30.9548,31.4396,1470900.1746257,0
+PBF.US,D,20190321,000000,31.1818,32.1555,31.1818,31.7075,1820303.1116777,0
+PBF.US,D,20190322,000000,31.4108,31.4396,29.5719,30.0588,1984732.7499734,0
+PBF.US,D,20190325,000000,29.9144,30.4769,29.4943,30.3913,1632047.3271058,0
+PBF.US,D,20190326,000000,30.3813,31.0593,30.2967,30.8692,1241564.1001606,0
+PBF.US,D,20190327,000000,30.9637,31.4974,30.8692,31.0593,1363546.4157618,0
+PBF.US,D,20190328,000000,30.8393,31.139,29.8586,29.9731,1723676.6932393,0
+PBF.US,D,20190329,000000,30.3535,30.896,29.6396,29.6675,1502056.6701926,0
+PBF.US,D,20190401,000000,30.0289,30.0289,29.0293,29.5351,1730443.5558278,0
+PBF.US,D,20190402,000000,29.5152,29.5152,28.7625,28.9915,1771347.0655791,0
+PBF.US,D,20190403,000000,29.1627,29.8009,29.0005,29.0393,2039804.7863202,0
+PBF.US,D,20190404,000000,29.1916,29.6127,28.9626,29.5809,1163980.7198425,0
+PBF.US,D,20190405,000000,29.6008,30.448,29.5351,30.3813,2071495.6400431,0
+PBF.US,D,20190408,000000,30.5167,30.8104,29.9632,30.0289,1334100.4689537,0
+PBF.US,D,20190409,000000,29.8586,30.7348,29.7163,30.0956,3002512.2747824,0
+PBF.US,D,20190410,000000,30.1723,32.0888,30.1723,31.7254,2021101.2464268,0
+PBF.US,D,20190411,000000,31.7154,32.488,31.4775,31.802,1837226.7969612,0
+PBF.US,D,20190412,000000,32.1823,32.3168,31.3451,31.7931,1597696.7357942,0
+PBF.US,D,20190415,000000,31.8787,32.0211,30.6581,30.687,1245329.7180684,0
+PBF.US,D,20190416,000000,30.687,31.2774,30.0488,30.9827,1661114.6028146,0
+PBF.US,D,20190417,000000,31.1051,31.5631,30.896,31.354,1099459.9858009,0
+PBF.US,D,20190418,000000,31.4307,31.7075,30.7348,31.2873,1178467.6515799,0
+PBF.US,D,20190422,000000,31.593,32.8793,31.4615,32.7449,1177258.3147005,0
+PBF.US,D,20190423,000000,32.7648,33.0605,32.0868,32.2968,1701070.9326013,0
+PBF.US,D,20190424,000000,32.2869,32.2869,31.2206,31.4874,1447626.4662926,0
+PBF.US,D,20190425,000000,31.6129,32.4591,31.3251,31.7154,1704130.4343743,0
+PBF.US,D,20190426,000000,31.6875,31.6875,30.3535,31.1907,1932876.906889,0
+PBF.US,D,20190429,000000,31.6198,31.9544,31.1151,31.9155,1302549.2313655,0
+PBF.US,D,20190430,000000,32.1624,32.6891,31.7393,31.9912,1885825.2650456,0
+PBF.US,D,20190501,000000,31.6129,33.4886,31.6129,31.9444,3038057.1364841,0
+PBF.US,D,20190502,000000,31.8966,32.8305,31.2495,31.4675,2497102.8714204,0
+PBF.US,D,20190503,000000,31.7075,32.7249,31.6786,32.6592,2434662.3173432,0
+PBF.US,D,20190506,000000,32.2112,32.5139,31.802,32.1067,1928255.5123855,0
+PBF.US,D,20190507,000000,31.7542,31.811,30.2011,31.0962,1745138.4051184,0
+PBF.US,D,20190508,000000,30.8293,31.0782,29.0104,29.2772,3677201.7215819,0
+PBF.US,D,20190509,000000,29.0672,29.2503,28.2,28.648,2785798.9051045,0
+PBF.US,D,20190510,000000,28.7336,29.1438,27.9999,28.9059,1800221.4902241,0
+PBF.US,D,20190513,000000,28.3145,28.4389,26.9137,26.9914,2204322.8146867,0
+PBF.US,D,20190514,000000,27.078,28.3583,26.9714,28.2806,1637233.212744,0
+PBF.US,D,20190515,000000,28.4051,29.1378,28.1662,29.0801,2884118.7969471,0
+PBF.US,D,20190516,000000,29.0602,30.2549,29.0602,30.1971,1731371.6515725,0
+PBF.US,D,20190517,000000,29.7442,30.2639,29.4893,29.5331,1481106.2145191,0
+PBF.US,D,20190520,000000,29.2633,30.0229,29.0323,29.6775,2346427.9334792,0
+PBF.US,D,20190521,000000,29.8019,30.3226,29.6874,29.9761,1353341.380301,0
+PBF.US,D,20190522,000000,29.7442,30.1494,28.9845,29.4654,2648909.804929,0
+PBF.US,D,20190523,000000,28.8481,28.8581,27.6544,27.742,3007923.1533284,0
+PBF.US,D,20190524,000000,27.982,28.2229,27.4613,27.6166,2194098.695006,0
+PBF.US,D,20190528,000000,27.6833,27.972,27.2602,27.8764,1717229.2402252,0
+PBF.US,D,20190529,000000,27.6066,28.2229,27.3089,28.0397,1330824.0097339,0
+PBF.US,D,20190530,000000,27.8954,27.8993,26.5951,26.6917,1400058.5460805,0
+PBF.US,D,20190531,000000,26.1043,26.2009,24.9773,25.4203,2257464.33153,0
+PBF.US,D,20190603,000000,25.3347,25.6911,24.9205,25.0838,2539323.1923418,0
+PBF.US,D,20190604,000000,24.9395,26.0177,24.9395,25.9898,1220899.907785,0
+PBF.US,D,20190605,000000,26.1242,26.2108,24.2266,24.805,2492214.2978389,0
+PBF.US,D,20190606,000000,24.5352,24.9295,23.235,23.7169,3501253.249953,0
+PBF.US,D,20190607,000000,23.7746,24.1748,22.9602,23.8811,2020854.1560013,0
+PBF.US,D,20190610,000000,24.1987,25.3437,24.1987,24.5542,2082752.3164614,0
+PBF.US,D,20190611,000000,24.6318,25.7777,24.6318,25.2282,1940567.8474917,0
+PBF.US,D,20190612,000000,25.5169,25.6234,23.3704,23.4949,2874108.6214153,0
+PBF.US,D,20190613,000000,23.677,24.0245,23.245,23.5636,2718902.6879068,0
+PBF.US,D,20190614,000000,23.4471,23.5048,22.792,23.014,2204408.1914598,0
+PBF.US,D,20190617,000000,23.0239,23.9668,22.9184,23.4849,2734764.6879066,0
+PBF.US,D,20190618,000000,23.8901,24.6219,23.5675,23.677,3076607.260597,0
+PBF.US,D,20190619,000000,23.7647,24.1699,23.5815,23.6591,2532558.3386185,0
+PBF.US,D,20190620,000000,24.13,24.9922,24.1201,24.6597,2193276.0646869,0
+PBF.US,D,20190621,000000,26.836,27.4812,26.1342,27.4434,7987255.2578716,0
+PBF.US,D,20190624,000000,27.6833,27.8914,26.4517,26.5185,2941728.0301024,0
+PBF.US,D,20190625,000000,26.3462,27.0093,26.0565,26.7693,2590132.4166319,0
+PBF.US,D,20190626,000000,28.5027,29.0323,27.6166,28.7715,5784186.9795323,0
+PBF.US,D,20190627,000000,28.6858,29.0801,28.2617,28.7914,2047736.7907527,0
+PBF.US,D,20190628,000000,28.8979,30.1494,28.7625,30.1394,2854775.3022667,0
+PBF.US,D,20190701,000000,30.5924,31.0832,29.3011,29.3409,2267890.3421682,0
+PBF.US,D,20190702,000000,29.109,29.109,27.7898,28.0308,2996591.1444633,0
+PBF.US,D,20190703,000000,28.1164,28.2129,27.8326,27.982,1327236.1764006,0
+PBF.US,D,20190705,000000,27.9242,28.3673,27.6923,28.2428,714887.84484857,0
+PBF.US,D,20190708,000000,28.1562,28.3971,27.4434,27.6365,1564775.4521067,0
+PBF.US,D,20190709,000000,27.6066,28.2428,27.3299,28.0885,1455441.9565408,0
+PBF.US,D,20190710,000000,28.5594,28.9646,28.0397,28.5415,1369730.7074284,0
+PBF.US,D,20190711,000000,28.7914,29.1189,28.5216,29.0024,1192718.5416507,0
+PBF.US,D,20190712,000000,29.0224,29.1189,28.5495,28.6092,1014583.4201992,0
+PBF.US,D,20190715,000000,28.6181,28.7526,27.3269,27.8277,1616962.757957,0
+PBF.US,D,20190716,000000,27.8277,28.1562,27.521,27.6544,1539786.1728517,0
+PBF.US,D,20190717,000000,27.6365,27.7321,26.2686,26.3641,2829492.7286854,0
+PBF.US,D,20190718,000000,26.2297,27.0481,26.0187,26.9326,1758585.7490899,0
+PBF.US,D,20190719,000000,27.0013,27.068,26.4229,26.7982,1394790.2969671,0
+PBF.US,D,20190722,000000,26.9515,26.9764,25.7867,26.4229,1560654.26505,0
+PBF.US,D,20190723,000000,26.4617,26.7305,26.0276,26.4995,1803729.9733801,0
+PBF.US,D,20190724,000000,26.4517,27.4145,26.172,27.299,1246380.3545932,0
+PBF.US,D,20190725,000000,27.4812,27.4812,26.4418,27.2502,2169194.7925241,0
+PBF.US,D,20190726,000000,27.2701,27.5778,27.1058,27.3269,1171285.9583176,0
+PBF.US,D,20190729,000000,27.2124,27.516,26.7494,27.0481,1040362.1834967,0
+PBF.US,D,20190730,000000,26.8659,27.5011,26.4946,27.4334,1344772.5655848,0
+PBF.US,D,20190731,000000,27.5479,27.6544,26.5085,26.8948,2427479.6196483,0
+PBF.US,D,20190801,000000,25.9988,26.4796,24.1599,24.1888,4641004.0416044,0
+PBF.US,D,20190802,000000,24.0733,24.3222,23.3017,23.5904,2627477.221596,0
+PBF.US,D,20190805,000000,23.1106,23.466,21.9736,22.6476,3466926.7650244,0
+PBF.US,D,20190806,000000,23.0807,23.3704,22.0692,22.3967,2624525.1941137,0
+PBF.US,D,20190807,000000,22.0602,22.0602,20.8088,21.6182,2622784.5123762,0
+PBF.US,D,20190808,000000,21.7337,22.2056,21.5883,22.1757,2529240.6976611,0
+PBF.US,D,20190809,000000,22.0513,22.4256,21.877,22.0602,2441709.4166339,0
+PBF.US,D,20190812,000000,22.0025,22.0513,21.3135,21.6948,1889174.0434144,0
+PBF.US,D,20190813,000000,21.656,22.8786,21.2608,21.877,2122811.0983758,0
+PBF.US,D,20190814,000000,21.4967,21.6142,20.99,21.2428,2057948.8572419,0
+PBF.US,D,20190815,000000,21.2528,21.2528,20.5838,21.0188,1480159.0345546,0
+PBF.US,D,20190816,000000,21.1353,21.4191,20.9213,21.214,1816375.7801175,0
+PBF.US,D,20190819,000000,21.5654,22.3131,21.4868,21.7118,1907407.5088397,0
+PBF.US,D,20190820,000000,21.5555,22.0144,21.1652,21.8969,1596607.9308296,0
+PBF.US,D,20190821,000000,22.2096,22.3659,21.8193,22.0722,1352615.1755138,0
+PBF.US,D,20190822,000000,22.1707,22.4823,21.8292,21.8392,952742.51239857,0
+PBF.US,D,20190823,000000,21.7595,22.0532,21.1652,21.2229,1442493.8155835,0
+PBF.US,D,20190826,000000,21.4967,21.9169,21.2628,21.8969,1676715.4503321,0
+PBF.US,D,20190827,000000,22.112,22.2484,21.3802,21.4868,2082108.4751494,0
+PBF.US,D,20190828,000000,21.4479,22.4037,21.2229,22.1508,1923183.1276338,0
+PBF.US,D,20190829,000000,22.2972,23.682,22.2782,23.4192,3001971.8900306,0
+PBF.US,D,20190830,000000,23.4092,23.4182,22.6088,23.1265,2019697.0496183,0
+PBF.US,D,20190903,000000,22.5998,23.1026,22.2872,22.8627,1647662.23668,0
+PBF.US,D,20190904,000000,23.2629,23.3993,22.8338,22.9124,2492398.1090091,0
+PBF.US,D,20190905,000000,23.2828,24.0046,23.1554,23.9857,1797906.2730255,0
+PBF.US,D,20190906,000000,24.0434,24.3172,23.5845,23.9359,1445200.7615054,0
+PBF.US,D,20190909,000000,24.1032,24.4337,23.3605,23.8483,2932585.6843578,0
+PBF.US,D,20190910,000000,23.5665,25.264,23.5267,24.825,2552441.0824126,0
+PBF.US,D,20190911,000000,25.0778,25.4681,24.5412,25.2441,1964250.3599027,0
+PBF.US,D,20190912,000000,24.8439,25.2341,24.4048,24.8827,1444939.6090232,0
+PBF.US,D,20190913,000000,25.2043,25.3616,24.59,24.9803,2026747.1622069,0
+PBF.US,D,20190916,000000,24.5024,24.5024,21.7695,22.7462,6844371.6408656,0
+PBF.US,D,20190917,000000,22.571,23.6631,22.1409,23.4769,3679521.9609435,0
+PBF.US,D,20190918,000000,23.7706,24.3262,23.005,24.1908,2043329.3403981,0
+PBF.US,D,20190919,000000,24.3849,24.4636,24.0046,24.2386,2060268.0921709,0
+PBF.US,D,20190920,000000,24.1997,24.3461,23.8782,23.9956,6129525.9821873,0
+PBF.US,D,20190923,000000,23.8782,25.4492,23.8782,25.3018,2322602.7916355,0
+PBF.US,D,20190924,000000,25.274,25.4094,24.7553,25.3118,1912557.2349034,0
+PBF.US,D,20190925,000000,25.3018,25.7708,25.274,25.5856,1532839.5168234,0
+PBF.US,D,20190926,000000,25.3118,26.0635,25.3118,25.9559,1463923.3856187,0
+PBF.US,D,20190927,000000,25.936,26.3173,25.713,25.8584,1558750.8652273,0
+PBF.US,D,20190930,000000,25.9958,26.6001,25.8882,26.5324,1531853.1639865,0
+PBF.US,D,20191001,000000,26.8151,27.1666,26.5423,26.6688,2171151.4272758,0
+PBF.US,D,20191002,000000,26.4448,26.5025,24.9225,25.0778,1931553.0646904,0
+PBF.US,D,20191003,000000,24.8827,25.3905,24.4437,25.3317,1771413.3581323,0
+PBF.US,D,20191004,000000,25.4781,26.2586,25.4781,26.2297,1183080.0061898,0
+PBF.US,D,20191007,000000,26.405,26.5802,26.0933,26.1322,1124570.8014034,0
+PBF.US,D,20191008,000000,25.7708,26.0197,25.5955,25.6443,1042472.4964399,0
+PBF.US,D,20191009,000000,26.0834,26.2974,25.8106,25.9082,1242063.3031748,0
+PBF.US,D,20191010,000000,26.0734,26.61,25.9709,26.4149,3090072.6843557,0
+PBF.US,D,20191011,000000,26.9316,27.0013,26.4826,26.5224,1273287.0957276,0
+PBF.US,D,20191014,000000,26.2496,27.2442,25.946,27.0889,1529662.4964334,0
+PBF.US,D,20191015,000000,26.9914,28.1223,26.7275,27.8107,1506548.4928876,0
+PBF.US,D,20191016,000000,27.7132,28.3573,27.2831,27.5758,1515070.0992705,0
+PBF.US,D,20191017,000000,27.8008,28.0646,27.528,27.976,1367774.0726767,0
+PBF.US,D,20191018,000000,27.8197,28.6201,27.7371,28.5714,1632539.4990916,0
+PBF.US,D,20191021,000000,29.1378,29.7133,28.8939,29.4007,2379940.8279823,0
+PBF.US,D,20191022,000000,29.3529,30.1523,29.2155,29.6257,1759632.3678842,0
+PBF.US,D,20191023,000000,29.6546,30.1713,29.4495,29.8497,1626635.4441271,0
+PBF.US,D,20191024,000000,30.1036,30.7378,29.6645,30.5715,1436001.1631013,0
+PBF.US,D,20191025,000000,30.4739,31.7722,30.3863,31.352,1758671.1258629,0
+PBF.US,D,20191028,000000,31.6248,32.2311,31.5183,32.1814,1818710.0815359,0
+PBF.US,D,20191029,000000,32.0738,32.4064,31.6547,31.9185,1603645.9902267,0
+PBF.US,D,20191030,000000,31.8986,31.8986,30.8453,31.3719,1623207.3155811,0
+PBF.US,D,20191031,000000,32.3476,33.4597,31.0205,31.4994,2866827.4893232,0
+PBF.US,D,20191101,000000,31.811,33.7534,31.7821,33.3522,2147920.9095457,0
+PBF.US,D,20191104,000000,33.6847,34.065,32.6114,32.7678,2178824.2880913,0
+PBF.US,D,20191105,000000,32.9231,33.2357,31.9384,32.5428,2636480.9556384,0
+PBF.US,D,20191106,000000,32.0937,32.4064,31.352,31.5472,1633437.4618575,0
+PBF.US,D,20191107,000000,32.036,32.269,31.2256,31.587,1699140.4130978,0
+PBF.US,D,20191108,000000,31.4108,32.0738,31.0982,32.0161,1029804.5921848,0
+PBF.US,D,20191111,000000,31.577,32.036,31.4795,31.8986,1140162.6090273,0
+PBF.US,D,20191112,000000,32.0649,32.7678,31.9384,32.2112,1467351.5141647,0
+PBF.US,D,20191113,000000,32.2799,32.8464,31.9992,32.4671,1617431.8279925,0
+PBF.US,D,20191114,000000,32.6642,33.1371,32.3984,33.1272,917462.82090968,0
+PBF.US,D,20191115,000000,33.156,33.4816,32.8215,32.9499,1071903.3767587,0
+PBF.US,D,20191118,000000,32.94,33.1471,32.251,32.4472,1473462.4822497,0
+PBF.US,D,20191119,000000,32.3197,32.4283,30.9707,31.4526,3167585.7543901,0
+PBF.US,D,20191120,000000,30.7437,31.0195,29.2961,30.3007,2747484.8226582,0
+PBF.US,D,20191121,000000,30.4879,31.4237,30.3594,30.9707,1548380.0983835,0
+PBF.US,D,20191122,000000,31.1768,31.6895,31.0882,31.1479,1077733.1037089,0
+PBF.US,D,20191125,000000,31.2754,31.8956,31.0305,31.1967,1057509.8572553,0
+PBF.US,D,20191126,000000,31.2166,31.2465,30.7835,31.0593,1343236.7881025,0
+PBF.US,D,20191127,000000,31.2953,31.591,30.9209,31.3839,910146.53367573,0
+PBF.US,D,20191129,000000,31.0782,31.138,30.5964,30.8224,625698.24555898,0
+PBF.US,D,20191202,000000,31.3152,32.0927,31.0295,31.4426,1597836.3519289,0
+PBF.US,D,20191203,000000,31.0782,31.7483,30.7835,31.2754,1309805.252642,0
+PBF.US,D,20191204,000000,31.7483,31.9056,30.5227,30.675,1851175.352812,0
+PBF.US,D,20191205,000000,30.6651,30.8224,30.0249,30.6252,1835419.8226704,0
+PBF.US,D,20191206,000000,30.9209,30.9508,30.4391,30.4978,1896919.2233788,0
+PBF.US,D,20191209,000000,30.4978,30.4978,29.2573,29.3748,1902078.9937688,0
+PBF.US,D,20191210,000000,29.2862,30.3594,28.9616,30.3206,2657607.1870211,0
+PBF.US,D,20191211,000000,30.3106,30.5078,29.1289,29.2762,1879542.5389819,0
+PBF.US,D,20191212,000000,29.3161,30.0548,29.2374,30.005,1727639.1799414,0
+PBF.US,D,20191213,000000,30.0349,30.2121,29.3051,29.4047,1149749.9184243,0
+PBF.US,D,20191216,000000,29.6117,30.3694,29.3648,30.0647,1271056.2508695,0
+PBF.US,D,20191217,000000,30.3455,31.2465,30.2708,31.0295,1556577.2730288,0
+PBF.US,D,20191218,000000,30.911,31.0394,30.4391,30.8224,1254737.2340257,0
+PBF.US,D,20191219,000000,30.8722,30.9896,30.5078,30.7835,1592491.7659361,0
+PBF.US,D,20191220,000000,30.9508,31.3152,30.5665,31.128,2959469.3235419,0
+PBF.US,D,20191223,000000,31.128,32.0041,30.7636,31.4825,893268.04786036,0
+PBF.US,D,20191224,000000,31.4825,32.0041,31.2555,31.354,309409.44325826,0
+PBF.US,D,20191226,000000,31.0882,31.591,31.0195,31.0593,666993.4840336,0
+PBF.US,D,20191227,000000,31.2465,31.2465,30.5366,30.5964,746507.38385523,0
+PBF.US,D,20191230,000000,30.5277,31.1579,30.5277,30.5964,648691.71718988,0
+PBF.US,D,20191231,000000,30.4092,30.9558,30.3694,30.8921,740322.08775603,0
+PBF.US,D,20200102,000000,31.1868,31.4864,30.7537,31.3052,728851.4671888,0
+PBF.US,D,20200103,000000,30.5277,30.911,29.2663,29.6307,1717019.3138068,0
+PBF.US,D,20200106,000000,29.5032,30.1822,29.2175,30.015,1500430.4937742,0
+PBF.US,D,20200107,000000,30.4291,30.7935,29.9463,30.7238,1514217.3359726,0
+PBF.US,D,20200108,000000,30.7437,30.9508,29.9064,30.7238,1417554.7579597,0
+PBF.US,D,20200109,000000,30.7935,31.817,30.4291,31.7781,1282619.2792381,0
+PBF.US,D,20200110,000000,31.8369,33.1859,31.7084,33.0485,1931888.5451868,0
+PBF.US,D,20200113,000000,33.1272,33.4716,32.5756,32.7827,1023107.0354473,0
+PBF.US,D,20200114,000000,32.8514,32.94,32.27,32.703,818747.18261313,0
+PBF.US,D,20200115,000000,32.3098,32.93,30.7338,31.128,2072604.5336601,0
+PBF.US,D,20200116,000000,31.354,31.4526,30.2121,30.6551,1843095.6967838,0
+PBF.US,D,20200117,000000,30.6551,30.7736,30.1772,30.5366,1591360.7748013,0
+PBF.US,D,20200121,000000,30.232,30.5177,29.1687,29.4634,2371873.2251455,0
+PBF.US,D,20200122,000000,30.1922,30.1922,28.868,29.109,1564306.3820712,0
+PBF.US,D,20200123,000000,28.7346,28.9218,27.7012,28.43,2486415.7083,0
+PBF.US,D,20200124,000000,28.4589,28.5475,27.4254,27.6813,2238875.2969558,0
+PBF.US,D,20200127,000000,26.7654,26.8739,25.8992,26.401,2643910.7437589,0
+PBF.US,D,20200128,000000,26.5881,27.6415,26.3422,27.2582,1500112.0886324,0
+PBF.US,D,20200129,000000,27.524,28.8232,27.1198,27.1596,1258745.9246285,0
+PBF.US,D,20200130,000000,26.8241,27.5927,26.7454,27.5529,2200529.0726655,0
+PBF.US,D,20200131,000000,27.0909,27.3269,26.4259,26.8838,4010891.3146625,0
+PBF.US,D,20200203,000000,26.9326,27.0212,25.1107,25.4064,3269756.6409136,0
+PBF.US,D,20200204,000000,25.9181,26.1152,24.6288,25.0818,2745632.6488993,0
+PBF.US,D,20200205,000000,25.5348,26.7952,25.4163,26.3711,1954970.4068887,0
+PBF.US,D,20200206,000000,26.3711,26.7265,26.0167,26.0167,1619961.9937726,0
+PBF.US,D,20200207,000000,25.8693,27.0411,25.6473,26.8739,1986128.9113209,0
+PBF.US,D,20200210,000000,26.6568,27.6176,26.5583,27.4354,1957403.1427042,0
+PBF.US,D,20200211,000000,27.8187,27.8486,27.1885,27.5827,1689143.2951901,0
+PBF.US,D,20200212,000000,28.1741,28.9218,28.1293,28.4589,1950056.7224916,0
+PBF.US,D,20200213,000000,28.5674,29.1239,26.9625,28.1144,3197517.8465883,0
+PBF.US,D,20200214,000000,28.2816,28.873,27.9372,28.6271,1619232.7756875,0
+PBF.US,D,20200218,000000,27.7211,27.977,26.618,26.844,2370025.0691171,0
+PBF.US,D,20200219,000000,27.1795,27.2383,26.3223,26.9525,2264984.5185866,0
+PBF.US,D,20200220,000000,26.8151,27.967,26.6668,27.7799,1784804.4538768,0
+PBF.US,D,20200221,000000,27.4941,27.7012,26.8151,27.1397,1496330.3998026,0
+PBF.US,D,20200224,000000,25.8653,25.9948,24.4317,24.7702,2994833.3873712,0
+PBF.US,D,20200225,000000,24.8299,24.8299,23.0727,23.4262,2057462.7118518,0
+PBF.US,D,20200226,000000,23.5954,24.6159,22.9284,23.5456,3708167.3749503,0
+PBF.US,D,20200227,000000,22.8686,23.7846,21.8233,22.4306,3074047.9662708,0
+PBF.US,D,20200228,000000,21.6241,22.5799,21.1662,22.2912,2499530.5850728,0
+PBF.US,D,20200302,000000,22.3908,22.57,20.7182,21.873,4248313.0717515,0
+PBF.US,D,20200303,000000,21.7536,21.7735,19.6728,19.7923,2866919.8971247,0
+PBF.US,D,20200304,000000,20.2702,20.4394,18.8365,19.2447,3237532.4334672,0
+PBF.US,D,20200305,000000,18.5876,19.2845,17.2933,17.5422,3669763.8980004,0
+PBF.US,D,20200306,000000,17.5522,17.5522,16.477,16.9847,4464069.2171387,0
+PBF.US,D,20200309,000000,14.0179,16.5068,14.0179,15.0433,6656574.8820029,0
+PBF.US,D,20200310,000000,15.7601,16.4272,14.3663,15.5112,4089776.4396614,0
+PBF.US,D,20200311,000000,14.8741,15.2126,11.8176,13.1119,5517311.2401742,0
+PBF.US,D,20200312,000000,12.1362,12.4946,10.1251,10.7424,5923414.3988567,0
+PBF.US,D,20200313,000000,11.6882,15.9294,10.0256,15.9294,5732076.0105614,0
+PBF.US,D,20200316,000000,12.4946,15.1429,10.4537,10.5333,6668972.5938822,0
+PBF.US,D,20200317,000000,10.7723,10.8021,8.20364,8.40275,5776153.5274048,0
+PBF.US,D,20200318,000000,7.92487,8.54214,6.49123,6.99898,4202184.5034897,0
+PBF.US,D,20200319,000000,6.98902,7.50673,6.22242,7.21801,5580135.4875138,0
+PBF.US,D,20200320,000000,7.77553,8.41271,7.21801,7.61624,6359183.475092,0
+PBF.US,D,20200323,000000,7.49677,7.52664,5.64498,5.88392,5524223.7454933,0
+PBF.US,D,20200324,000000,6.42154,6.4514,5.88392,6.05317,9142302.5539554,0
+PBF.US,D,20200325,000000,6.14277,6.6994,5.1671,6.60074,11144301.500737,0
+PBF.US,D,20200326,000000,7.25783,9.04989,6.93924,7.9647,8794935.6018324,0
+PBF.US,D,20200327,000000,7.4669,7.4669,6.22242,6.33193,7703845.5530881,0
+PBF.US,D,20200330,000000,7.32752,7.66602,6.49123,7.60628,7091145.6701176,0
+PBF.US,D,20200331,000000,8.0543,8.06425,6.97906,7.04876,5766853.4857382,0
+PBF.US,D,20200401,000000,6.62065,6.87951,5.87396,5.88392,5201316.7366323,0
+PBF.US,D,20200402,000000,6.09299,7.00893,5.79432,5.86401,6018858.6000966,0
+PBF.US,D,20200403,000000,6.15273,6.28215,5.49564,5.73458,5284309.9910639,0
+PBF.US,D,20200406,000000,5.99343,6.60074,5.92374,6.55096,4272426.4857583,0
+PBF.US,D,20200407,000000,7.16823,7.69599,6.8347,7.11845,8749510.1364074,0
+PBF.US,D,20200408,000000,7.31756,8.10408,7.30761,7.7158,5746370.091235,0
+PBF.US,D,20200409,000000,8.49236,8.77361,7.30761,7.67598,5049444.5150032,0
+PBF.US,D,20200413,000000,8.34302,8.35297,7.33748,7.58637,4094368.7056188,0
+PBF.US,D,20200414,000000,7.47686,7.81536,7.0388,7.20805,4695042.516781,0
+PBF.US,D,20200415,000000,6.72021,6.80981,6.47132,6.58083,3917271.163068,0
+PBF.US,D,20200416,000000,6.66048,6.68039,6.12286,6.40162,4856187.6603958,0
+PBF.US,D,20200417,000000,6.58083,7.61624,6.58083,7.58637,6344587.0601986,0
+PBF.US,D,20200420,000000,6.87951,7.58637,6.60074,7.1284,4844050.0965662,0
+PBF.US,D,20200421,000000,6.77995,7.42708,6.71026,7.21801,4007797.6621803,0
+PBF.US,D,20200422,000000,7.57642,7.67598,7.05871,7.25783,3703544.9760141,0
+PBF.US,D,20200423,000000,7.23792,7.75562,7.18814,7.63615,4323880.5557931,0
+PBF.US,D,20200424,000000,7.35739,7.67598,7.16823,7.51668,3665364.4831069,0
+PBF.US,D,20200427,000000,7.50673,8.3032,7.23792,8.2335,3281824.8988921,0
+PBF.US,D,20200428,000000,8.69147,9.10962,8.31315,8.96028,3545548.7286758,0
+PBF.US,D,20200429,000000,9.95587,11.3497,9.72688,11.1008,5807772.0619788,0
+PBF.US,D,20200430,000000,10.9216,11.947,10.593,11.3497,7678231.516741,0
+PBF.US,D,20200501,000000,10.6528,10.7075,9.36847,9.56759,4754600.349227,0
+PBF.US,D,20200504,000000,9.26891,10.8718,9.05984,10.7922,4205398.6878868,0
+PBF.US,D,20200505,000000,11.4492,11.7081,10.0156,10.1251,5434238.6355654,0
+PBF.US,D,20200506,000000,10.2147,10.3143,9.12953,9.12953,4451464.5921389,0
+PBF.US,D,20200507,000000,9.43816,10.0256,9.02002,9.27887,5180984.0070227,0
+PBF.US,D,20200508,000000,9.31869,10.7424,9.30874,10.5831,5296537.9538297,0
+PBF.US,D,20200511,000000,10.4338,11.0112,10.3143,10.7026,3639833.8146675,0
+PBF.US,D,20200512,000000,10.8021,11.1406,10.0554,10.0753,3361952.5070471,0
+PBF.US,D,20200513,000000,10.1052,10.1749,9.1594,9.43816,4153434.366079,0
+PBF.US,D,20200514,000000,9.1594,9.55763,8.67156,9.22909,4166477.9281356,0
+PBF.US,D,20200515,000000,9.12953,9.94591,8.64169,9.04989,4388687.5531326,0
+PBF.US,D,20200518,000000,9.62733,11.3995,9.58312,10.8718,8688053.9263019,0
+PBF.US,D,20200519,000000,10.6727,11.1108,10.1251,10.2048,5608092.865173,0
+PBF.US,D,20200520,000000,10.5632,11.1804,10.5433,11.1207,5018015.8181951,0
+PBF.US,D,20200521,000000,11.1705,11.3596,10.384,10.4338,5293038.5105673,0
+PBF.US,D,20200522,000000,10.4437,10.631,10.0953,10.4138,3886026.2774301,0
+PBF.US,D,20200526,000000,11.27,11.5986,10.9206,11.4393,4440693.056678,0
+PBF.US,D,20200527,000000,11.8077,12.0167,10.8121,11.3198,4861333.3687291,0
+PBF.US,D,20200528,000000,11.3497,11.3995,10.8021,10.8619,4461408.4751175,0
+PBF.US,D,20200529,000000,10.6826,11.0311,10.374,10.5731,4096413.7304415,0
+PBF.US,D,20200601,000000,10.5333,11.1108,10.2147,10.9116,3368134.7898484,0
+PBF.US,D,20200602,000000,10.7523,11.4492,10.7324,11.4094,3297311.2410905,0
+PBF.US,D,20200603,000000,11.7579,12.2258,11.6185,11.8077,3776440.6692756,0
+PBF.US,D,20200604,000000,11.728,12.1661,11.4791,11.9271,3833767.6568635,0
+PBF.US,D,20200605,000000,13.1816,14.6053,13.1816,14.0876,6615625.168351,0
+PBF.US,D,20200608,000000,14.9338,15.5112,14.3763,15.2225,5997101.5850259,0
+PBF.US,D,20200609,000000,14.1871,14.655,13.6595,14.3962,4099010.1887748,0
+PBF.US,D,20200610,000000,14.0776,14.1971,13.2712,13.3409,3497513.7472935,0
+PBF.US,D,20200611,000000,12.0068,12.415,10.9943,11.0311,4936492.0486926,0
+PBF.US,D,20200612,000000,12.0466,12.2457,11.0311,11.7181,4540130.8820313,0
+PBF.US,D,20200615,000000,11.0311,12.2855,10.6847,12.2358,5756948.775632,0
+PBF.US,D,20200616,000000,13.2015,13.4802,12.2756,12.7634,4460244.3377061,0
+PBF.US,D,20200617,000000,12.6639,12.7734,11.8674,11.8973,3145005.1045677,0
+PBF.US,D,20200618,000000,11.728,13.1019,11.6981,12.8331,4348540.3811473,0
+PBF.US,D,20200619,000000,13.2413,13.4404,12.6937,12.8232,7763264.773832,0
+PBF.US,D,20200622,000000,12.5544,12.8132,12.0566,12.6141,3530208.029208,0
+PBF.US,D,20200623,000000,12.8431,13.0073,11.9769,12.0068,3009002.9183993,0
+PBF.US,D,20200624,000000,11.2501,11.4692,10.404,10.6428,5516793.9573728,0
+PBF.US,D,20200625,000000,10.4835,10.7623,10.1052,10.5034,4483030.8962165,0
+PBF.US,D,20200626,000000,10.2944,10.3342,9.41825,9.52777,15474623.482948,0
+PBF.US,D,20200629,000000,9.76671,10.0106,9.43816,9.56759,3959426.1958689,0
+PBF.US,D,20200630,000000,9.39834,10.2545,9.09966,10.1948,4908166.0442604,0
+PBF.US,D,20200701,000000,10.2645,10.6926,9.48794,9.53772,4379157.4963952,0
+PBF.US,D,20200702,000000,9.85631,9.98076,9.47799,9.51781,4570736.9485202,0
+PBF.US,D,20200706,000000,9.79658,9.8372,8.85077,9.32865,8442341.5823335,0
+PBF.US,D,20200707,000000,9.05984,9.10962,8.49733,8.52222,3802009.5061547,0
+PBF.US,D,20200708,000000,8.45253,8.81094,8.17377,8.70143,4081200.5939169,0
+PBF.US,D,20200709,000000,8.65165,8.70143,7.9647,7.97465,5023986.1657127,0
+PBF.US,D,20200710,000000,7.9647,8.64169,7.81536,8.63174,3347349.0611253,0
+PBF.US,D,20200713,000000,8.71139,8.75121,8.20861,8.37289,2620213.1648585,0
+PBF.US,D,20200714,000000,8.27333,8.9105,8.03439,8.77112,3651979.4139581,0
+PBF.US,D,20200715,000000,9.28883,9.42821,8.72134,8.95033,5095178.3412437,0
+PBF.US,D,20200716,000000,8.76117,9.025,8.46438,8.84081,2981541.7304565,0
+PBF.US,D,20200717,000000,8.85077,9.08971,8.10408,8.20364,5912717.19141,0
+PBF.US,D,20200720,000000,8.13395,8.43262,8.00452,8.03439,4171675.8669653,0
+PBF.US,D,20200721,000000,8.25342,9.18509,8.24346,8.76117,6071621.4458405,0
+PBF.US,D,20200722,000000,8.53218,8.88064,8.41271,8.70143,3225101.5753113,0
+PBF.US,D,20200723,000000,8.59192,8.83086,8.43262,8.68152,2629204.8457094,0
+PBF.US,D,20200724,000000,8.61183,8.85604,8.572,8.64169,2849192.6657419,0
+PBF.US,D,20200727,000000,8.59192,8.67574,8.28328,8.28328,2782021.2340052,0
+PBF.US,D,20200728,000000,8.21359,8.41271,8.18372,8.22355,3179790.6152056,0
+PBF.US,D,20200729,000000,8.29324,8.81094,8.21359,8.81094,4063863.0823923,0
+PBF.US,D,20200730,000000,8.40275,8.52222,7.92487,8.31315,5380451.2685448,0
+PBF.US,D,20200731,000000,8.0543,8.75619,7.94478,8.64169,6366272.7605529,0
+PBF.US,D,20200803,000000,9.01006,9.69702,8.68152,9.29878,7370250.3766742,0
+PBF.US,D,20200804,000000,9.35852,9.6323,8.90055,9.43816,4847678.1072045,0
+PBF.US,D,20200805,000000,9.81649,9.85631,8.96028,9.25896,4954385.0114584,0
+PBF.US,D,20200806,000000,9.12953,9.51403,8.7761,8.81094,3667449.6852345,0
+PBF.US,D,20200807,000000,8.71139,9.19922,8.56703,9.16936,3228206.2765524,0
+PBF.US,D,20200810,000000,9.23905,9.43816,8.97024,9.249,3262507.6506655,0
+PBF.US,D,20200811,000000,9.63728,9.86786,9.08971,9.14944,4000264.4174995,0
+PBF.US,D,20200812,000000,9.35852,9.90609,9.14944,9.79658,4635270.740186,0
+PBF.US,D,20200813,000000,9.64724,9.72688,9.09469,9.13949,3940841.1790251,0
+PBF.US,D,20200814,000000,9.0698,9.41825,8.99015,9.35852,2218939.3182326,0
+PBF.US,D,20200817,000000,9.36847,9.68706,9.23905,9.53772,2918569.8315211,0
+PBF.US,D,20200818,000000,9.4979,9.51781,9.20918,9.249,2778140.1063457,0
+PBF.US,D,20200819,000000,9.18927,9.55763,9.02997,9.37843,2718896.661311,0
+PBF.US,D,20200820,000000,9.19922,9.23905,8.66161,8.76117,4598973.5584489,0
+PBF.US,D,20200821,000000,8.65165,8.85077,8.51227,8.61183,3225727.3368362,0
+PBF.US,D,20200824,000000,8.71139,9.47799,8.65165,9.28883,3037139.0850656,0
+PBF.US,D,20200825,000000,9.35852,9.51791,8.94037,9.12953,2069128.1923481,0
+PBF.US,D,20200826,000000,9.07975,9.3635,8.89557,9.07975,2906071.6763795,0
+PBF.US,D,20200827,000000,9.05984,9.07975,8.33306,8.54214,6967006.8376725,0
+PBF.US,D,20200828,000000,8.572,9.35852,8.52222,9.27887,5046860.1098614,0
+PBF.US,D,20200831,000000,9.18927,9.18927,8.51227,8.52222,4311542.1054386,0
+PBF.US,D,20200901,000000,8.42267,8.62178,8.16381,8.33306,3993213.3004783,0
+PBF.US,D,20200902,000000,8.27333,8.61183,8.22355,8.44258,4055973.26413,0
+PBF.US,D,20200903,000000,8.44258,8.80597,8.29921,8.40275,4315092.7747648,0
+PBF.US,D,20200904,000000,8.54214,8.62178,8.04932,8.26337,4689498.048696,0
+PBF.US,D,20200908,000000,8.40275,8.40285,7.74567,7.79545,5499032.5752808,0
+PBF.US,D,20200909,000000,7.81536,7.895,7.04378,7.16823,10194750.070785,0
+PBF.US,D,20200910,000000,7.14831,7.20307,6.55096,6.56092,7627698.5114225,0
+PBF.US,D,20200911,000000,6.56092,6.73017,6.31202,6.60074,4977958.0407134,0
+PBF.US,D,20200914,000000,6.81977,7.12342,6.71026,6.98902,4880746.0380551,0
+PBF.US,D,20200915,000000,6.98902,7.22697,6.81161,6.88946,3745266.0939214,0
+PBF.US,D,20200916,000000,6.9492,7.5565,6.82973,7.15827,6092298.6958403,0
+PBF.US,D,20200917,000000,6.96911,7.26281,6.92929,7.08858,4118046.1958667,0
+PBF.US,D,20200918,000000,7.04876,7.1284,6.72021,6.99898,25670145.962422,0
+PBF.US,D,20200921,000000,6.65052,6.81977,6.50118,6.7899,4889211.396211,0
+PBF.US,D,20200922,000000,6.81977,6.99898,6.77995,6.82973,3402202.13116,0
+PBF.US,D,20200923,000000,6.83968,7.02387,6.16268,6.16268,6239256.2286397,0
+PBF.US,D,20200924,000000,6.06312,6.34189,5.844,6.17264,5345733.0548928,0
+PBF.US,D,20200925,000000,6.07308,6.20251,5.72462,5.81423,6879211.3908652,0
+PBF.US,D,20200928,000000,5.73458,6.17264,5.69476,5.99343,8037579.3412042,0
+PBF.US,D,20200929,000000,5.99343,6.06312,5.79432,5.86401,4440750.3093376,0
+PBF.US,D,20200930,000000,5.67485,5.97352,5.62507,5.66489,8128797.8943945,0
+PBF.US,D,20201001,000000,5.6848,5.97352,5.40604,5.55538,11207536.56102,0
+PBF.US,D,20201002,000000,5.3463,6.03326,5.3463,5.95361,9883599.9457894,0
+PBF.US,D,20201005,000000,6.1129,6.33193,6.05815,6.20251,4795662.5593328,0
+PBF.US,D,20201006,000000,6.33193,6.52607,6.0233,6.04321,4231153.3448014,0
+PBF.US,D,20201007,000000,6.07308,6.21246,5.95859,6.18259,4630588.0752925,0
+PBF.US,D,20201008,000000,6.21246,6.49123,6.10295,6.48127,3445012.0540318,0
+PBF.US,D,20201009,000000,6.57087,6.59079,6.08304,6.14277,4377342.4866434,0
+PBF.US,D,20201012,000000,6.09299,6.16766,5.94863,6.15273,2965590.3359531,0
+PBF.US,D,20201013,000000,6.06312,6.0681,5.66489,5.67485,5454997.2446077,0
+PBF.US,D,20201014,000000,5.70471,5.94365,5.62507,5.65493,5010376.1036562,0
+PBF.US,D,20201015,000000,5.52551,5.76445,5.29652,5.74454,5210245.138228,0
+PBF.US,D,20201016,000000,5.67485,5.75449,5.37617,5.38613,5778009.7188941,0
+PBF.US,D,20201019,000000,5.38613,5.46577,5.19696,5.35626,5008340.1187271,0
+PBF.US,D,20201020,000000,5.41599,5.67485,5.3911,5.5952,3685070.4467591,0
+PBF.US,D,20201021,000000,5.44586,5.53546,5.33635,5.3463,3777230.1533181,0
+PBF.US,D,20201022,000000,5.29652,5.4359,4.87838,5.40604,7746176.3615982,0
+PBF.US,D,20201023,000000,5.4359,5.74454,5.32639,5.44586,4757951.136461,0
+PBF.US,D,20201026,000000,5.32639,5.36621,5.01776,5.08745,5538043.7339683,0
+PBF.US,D,20201027,000000,5.09741,5.18701,4.59961,4.65935,10128663.426283,0
+PBF.US,D,20201028,000000,4.4901,4.52992,4.22129,4.25116,9344975.9644136,0
+PBF.US,D,20201029,000000,4.08191,4.62948,4.04208,4.39054,7911499.9449293,0
+PBF.US,D,20201030,000000,4.32085,4.65935,4.31089,4.64939,5758382.1009866,0
+PBF.US,D,20201102,000000,4.79873,5.05758,4.6693,5.05758,5681438.54425,0
+PBF.US,D,20201103,000000,5.1671,5.33635,4.963,5.03767,6328644.7055889,0
+PBF.US,D,20201104,000000,5.05758,5.21688,4.8286,5.18701,5672991.2658813,0
+PBF.US,D,20201105,000000,5.15714,5.41599,5.08745,5.29652,6072037.2809469,0
+PBF.US,D,20201106,000000,5.23679,5.37617,4.88833,5.0078,5291863.3243971,0
+PBF.US,D,20201109,000000,5.96357,6.9492,5.94365,6.69034,14802336.638986,0
+PBF.US,D,20201110,000000,6.83968,6.86955,6.20748,6.58083,6849261.2188797,0
+PBF.US,D,20201111,000000,6.65052,6.76999,6.1129,6.31202,6360460.1089572,0
+PBF.US,D,20201112,000000,6.15273,6.35184,5.90383,5.98348,3838793.8377145,0
+PBF.US,D,20201113,000000,6.06312,6.6107,6.05317,6.46136,5789562.7029365,0
+PBF.US,D,20201116,000000,6.86955,7.27276,6.60572,7.21801,5647238.617832,0
+PBF.US,D,20201117,000000,6.99898,7.40717,6.72519,7.40717,4734143.0699719,0
+PBF.US,D,20201118,000000,7.60628,7.72078,7.01889,7.0388,5210338.550462,0
+PBF.US,D,20201119,000000,6.48127,7.36734,6.48127,7.32752,4065861.9033142,0
+PBF.US,D,20201120,000000,7.32752,7.44699,7.0388,7.11845,3441117.8687482,0
+PBF.US,D,20201123,000000,7.31756,8.1439,7.31259,8.13395,5941592.6204877,0
+PBF.US,D,20201124,000000,8.60187,8.65165,7.81536,7.95474,6109202.2924712,0
+PBF.US,D,20201125,000000,7.74567,8.11403,7.57741,7.93483,3665285.1329296,0
+PBF.US,D,20201127,000000,7.84523,8.02941,7.79545,7.87509,1677482.8368569,0
+PBF.US,D,20201130,000000,7.7158,7.81536,7.21801,7.22796,4197637.4370004,0
+PBF.US,D,20201201,000000,7.50673,7.86514,7.21801,7.23792,4238017.6373545,0
+PBF.US,D,20201202,000000,7.17818,7.90496,7.10929,7.85518,5292817.53539,0
+PBF.US,D,20201203,000000,7.91492,8.11403,7.61126,7.73571,3579752.6728243,0
+PBF.US,D,20201204,000000,8.00452,8.46249,7.9647,8.27333,5339851.0974461,0
+PBF.US,D,20201207,000000,8.06425,8.1887,7.74567,7.8054,4124989.8385971,0
+PBF.US,D,20201208,000000,7.72575,8.1439,7.52664,7.68593,5330127.1852122,0
+PBF.US,D,20201209,000000,7.93483,8.28328,7.65099,7.93483,7046471.5202955,0
+PBF.US,D,20201210,000000,7.84523,8.83086,7.82531,8.79103,8203457.3713438,0
+PBF.US,D,20201211,000000,8.572,8.66161,7.91492,8.1439,6845570.9334188,0
+PBF.US,D,20201214,000000,8.35297,8.35297,7.38726,7.38726,8278282.5796762,0
+PBF.US,D,20201215,000000,7.41712,7.52604,7.02884,7.25783,5793046.0752769,0
+PBF.US,D,20201216,000000,7.24787,7.26759,6.63061,6.71026,8440013.3075109,0
+PBF.US,D,20201217,000000,6.76999,7.13836,6.48625,6.88946,5858692.7782902,0
+PBF.US,D,20201218,000000,6.82973,6.95915,6.58083,6.77995,7013121.3438775,0
+PBF.US,D,20201221,000000,6.17264,6.72519,6.13282,6.56092,5508537.5212027,0
+PBF.US,D,20201222,000000,6.57087,6.73614,6.50278,6.57087,3830689.0708706,0
+PBF.US,D,20201223,000000,6.67043,7.22796,6.67043,7.18814,5505196.7782949,0
+PBF.US,D,20201224,000000,7.16823,7.18814,6.7899,6.84964,1861150.373202,0
+PBF.US,D,20201228,000000,6.96911,7.2877,6.78005,6.80981,3382200.8643163,0
+PBF.US,D,20201229,000000,6.90937,7.04876,6.66048,6.75008,4453261.5221034,0
+PBF.US,D,20201230,000000,6.75008,7.0388,6.75008,6.96911,4741982.666603,0
+PBF.US,D,20201231,000000,7.04876,7.25405,6.92431,7.06867,5185871.5761716,0
+PBF.US,D,20210104,000000,7.15827,7.34743,6.67043,6.80981,5794717.4511634,0
+PBF.US,D,20210105,000000,6.83968,7.57642,6.83968,7.25783,7772266.4990092,0
+PBF.US,D,20210106,000000,7.17818,7.42708,6.79986,7.14831,10277711.183373,0
+PBF.US,D,20210107,000000,7.17818,7.30761,6.88946,6.95915,5532279.2951385,0
+PBF.US,D,20210108,000000,7.04876,7.04876,6.47132,6.55096,8245768.0912014,0
+PBF.US,D,20210111,000000,6.3618,6.96911,6.20251,6.83968,6768638.4254411,0
+PBF.US,D,20210112,000000,6.90937,7.53659,6.69532,7.53659,7761709.9121299,0
+PBF.US,D,20210113,000000,7.50673,7.78599,7.19809,7.23792,4459188.6790182,0
+PBF.US,D,20210114,000000,7.40717,8.28826,7.35739,8.27333,10290479.53089,0
+PBF.US,D,20210115,000000,8.10408,8.42267,7.73571,7.9647,6855774.964447,0
+PBF.US,D,20210119,000000,8.27333,8.65165,8.17377,8.572,5753608.0327242,0
+PBF.US,D,20210120,000000,8.66161,8.8209,8.10408,8.50231,5339813.933439,0
+PBF.US,D,20210121,000000,8.49236,8.60187,7.83029,8.25342,6791936.2401571,0
+PBF.US,D,20210122,000000,7.895,8.25839,7.85558,8.24346,3538249.5167965,0
+PBF.US,D,20210125,000000,8.06425,8.48738,7.76558,8.47244,6512085.2401609,0
+PBF.US,D,20210126,000000,8.59192,8.84081,8.18372,8.25342,6462917.2587785,0
+PBF.US,D,20210127,000000,8.07421,13.5798,8.03439,10.9813,27126009.780664,0
+PBF.US,D,20210128,000000,11.0908,11.9868,9.03993,9.45808,13376490.289714,0
+PBF.US,D,20210129,000000,9.65719,10.2545,8.3032,8.43262,9684730.3216786,0
+PBF.US,D,20210201,000000,8.81094,8.81094,8.15386,8.47244,6373705.5619712,0
+PBF.US,D,20210202,000000,8.66161,9.30874,8.44258,8.58196,6038082.4360892,0
+PBF.US,D,20210203,000000,8.64169,9.52777,8.64169,9.34856,5374922.8713818,0
+PBF.US,D,20210204,000000,9.55763,9.75675,9.04989,9.36847,4210733.2295534,0
+PBF.US,D,20210205,000000,9.50786,9.78662,9.22909,9.4083,3870757.8971112,0
+PBF.US,D,20210208,000000,9.70697,10.4835,9.60741,10.3043,6030700.8607347,0
+PBF.US,D,20210209,000000,10.1849,10.2446,9.3635,9.38838,8512060.255205,0
+PBF.US,D,20210210,000000,9.45808,9.68706,9.01006,9.4979,8071188.6612392,0
+PBF.US,D,20210211,000000,9.07975,10.5831,9.04989,9.70697,10697210.459963,0
+PBF.US,D,20210212,000000,9.65719,10.5831,9.57755,10.5034,7880813.5238304,0
+PBF.US,D,20210216,000000,11.0211,11.7877,10.8569,11.5588,8872765.0681434,0
+PBF.US,D,20210217,000000,11.5787,11.8574,11.2203,11.8375,4633848.4635903,0
+PBF.US,D,20210218,000000,11.7479,11.9271,11.1008,11.7479,5301006.6745743,0
+PBF.US,D,20210219,000000,11.9371,13.5798,11.8475,13.4603,7424469.6497231,0
+PBF.US,D,20210222,000000,13.5201,14.6849,13.2712,14.1672,6927684.3048716,0
+PBF.US,D,20210223,000000,14.1373,14.7317,13.1517,14.5256,5978572.8164092,0
+PBF.US,D,20210224,000000,14.665,15.4266,14.2568,15.2623,5727648.4715544,0
+PBF.US,D,20210225,000000,15.2325,15.576,14.5356,14.7845,7192298.0619602,0
+PBF.US,D,20210226,000000,14.7247,14.9238,12.8331,14.1373,7081526.2188766,0
+PBF.US,D,20210301,000000,14.675,15.0334,14.3265,14.7646,3954613.9591668,0
+PBF.US,D,20210302,000000,14.6849,15.5511,14.5853,15.0831,3897229.7189193,0
+PBF.US,D,20210303,000000,15.4216,16.8354,15.4067,16.0688,6433287.5008002,0
+PBF.US,D,20210304,000000,16.2082,16.915,15.5312,16.238,7583462.2942245,0
+PBF.US,D,20210305,000000,16.4371,16.8652,15.4616,16.6562,5143853.1462076,0
+PBF.US,D,20210308,000000,16.925,17.373,16.009,17.154,5477347.8793591,0
+PBF.US,D,20210309,000000,16.9349,17.1739,15.6307,15.6407,6303483.6683552,0
+PBF.US,D,20210310,000000,15.9792,17.139,15.8398,16.8553,5612594.7321942,0
+PBF.US,D,20210311,000000,17.0743,18.284,16.8951,17.7911,4947677.4103946,0
+PBF.US,D,20210312,000000,17.821,18.6971,17.592,18.3188,3353718.1683947,0
+PBF.US,D,20210315,000000,18.498,18.6573,17.5223,18.1595,2576819.6666321,0
+PBF.US,D,20210316,000000,17.9206,18.1197,17.0245,17.1739,2940038.5744286,0
+PBF.US,D,20210317,000000,17.0942,17.3829,16.3077,16.696,4370491.2517144,0
+PBF.US,D,20210318,000000,16.6064,16.6661,14.1672,14.3066,6356083.796014,0
+PBF.US,D,20210319,000000,14.3564,15.1927,13.978,14.6451,6121015.4245633,0
+PBF.US,D,20210322,000000,14.436,14.4559,13.8523,14.2867,3215985.344815,0
+PBF.US,D,20210323,000000,13.4205,14.1473,13.0322,13.4205,4086579.3306189,0
+PBF.US,D,20210324,000000,13.9482,14.3862,13.3608,13.3807,3715080.8847019,0
+PBF.US,D,20210325,000000,12.9227,14.3862,12.5842,14.3663,5437206.7339696,0
+PBF.US,D,20210326,000000,14.7048,14.9836,13.9183,14.2767,3394336.4192807,0
+PBF.US,D,20210329,000000,13.8586,14.5157,13.7441,13.9482,2094684.9760357,0
+PBF.US,D,20210330,000000,13.8387,14.4957,13.8187,14.0676,1839294.9237342,0
+PBF.US,D,20210331,000000,13.9581,14.4609,13.7491,14.0876,2848956.6240753,0
+PBF.US,D,20210401,000000,14.2269,15.571,14.1473,15.5212,2721251.0513819,0
+PBF.US,D,20210405,000000,15.3818,15.5112,14.7198,15.0035,2949168.8669817,0
+PBF.US,D,20210406,000000,15.113,15.9095,14.7148,14.8442,2246103.1941188,0
+PBF.US,D,20210407,000000,15.0035,15.0483,14.237,14.655,2118149.5265673,0
+PBF.US,D,20210408,000000,14.3464,14.4061,13.6893,14.0577,2491408.7428744,0
+PBF.US,D,20210409,000000,14.1473,14.2867,13.5997,13.6595,1810872.49377,0
+PBF.US,D,20210412,000000,13.988,14.5256,13.1119,13.1915,2944414.8873718,0
+PBF.US,D,20210413,000000,12.9227,13.3309,12.7833,13.2712,2497236.4609594,0
+PBF.US,D,20210414,000000,13.4902,14.8243,13.4902,14.217,3493868.6613006,0
+PBF.US,D,20210415,000000,14.0876,14.3196,13.5499,13.9581,1971155.8341934,0
+PBF.US,D,20210416,000000,14.1174,14.5356,13.7192,13.8187,1601018.3944821,0
+PBF.US,D,20210419,000000,13.7391,14.0179,13.2065,13.4006,2307892.8758556,0
+PBF.US,D,20210420,000000,13.1816,13.2811,11.967,12.3851,4050890.835052,0
+PBF.US,D,20210421,000000,12.1661,13.0223,12.0018,12.9327,2398144.1604288,0
+PBF.US,D,20210422,000000,12.9625,13.1805,12.4349,12.5344,1913649.0531658,0
+PBF.US,D,20210423,000000,12.5942,13.0422,12.5145,12.853,2052323.0301143,0
+PBF.US,D,20210426,000000,12.9227,13.2612,12.6937,13.2314,1621651.4494463,0
+PBF.US,D,20210427,000000,13.2114,13.4106,12.8082,13.3508,2207846.3643321,0
+PBF.US,D,20210428,000000,13.4703,14.3912,13.1318,14.2369,3973579.6559751,0
+PBF.US,D,20210429,000000,14.7247,15.3818,14.1672,14.3564,4080263.4582786,0
+PBF.US,D,20210430,000000,14.0477,14.8641,13.9382,14.1174,3079979.1409161,0
+PBF.US,D,20210503,000000,14.5555,16.3973,14.4659,16.1882,5807247.748149,0
+PBF.US,D,20210504,000000,16.2281,16.4272,15.3121,15.6407,3022008.3120162,0
+PBF.US,D,20210505,000000,15.8697,16.5267,15.8697,16.5168,2476238.7969526,0
+PBF.US,D,20210506,000000,16.5168,16.6162,15.8398,16.0389,2290779.3528061,0
+PBF.US,D,20210507,000000,15.7203,16.6462,15.5013,16.5566,2583395.6870221,0
+PBF.US,D,20210510,000000,17.154,17.6518,16.1584,16.1683,4126725.4981716,0
+PBF.US,D,20210511,000000,15.7701,16.4272,15.5112,16.1186,2796189.7606008,0
+PBF.US,D,20210512,000000,16.2778,17.0644,16.0785,16.2778,2987238.8723003,0
+PBF.US,D,20210513,000000,15.9792,16.4571,14.655,14.8143,4503534.3793722,0
+PBF.US,D,20210514,000000,15.1329,15.6705,14.9238,15.3221,3372470.9254867,0
+PBF.US,D,20210517,000000,15.1927,15.7801,14.9338,15.7601,3217333.2933966,0
+PBF.US,D,20210518,000000,15.7701,16.3475,15.5013,15.5411,2687413.7251413,0
+PBF.US,D,20210519,000000,14.8542,15.0234,13.9382,14.5455,4894486.6763528,0
+PBF.US,D,20210520,000000,14.6451,15.1429,14.0676,14.9338,3077571.5159162,0
+PBF.US,D,20210521,000000,15.2723,15.8547,15.123,15.4814,2478859.3616689,0
+PBF.US,D,20210524,000000,15.5809,15.8245,15.2225,15.6905,1651417.8102615,0
+PBF.US,D,20210525,000000,15.6606,15.6606,14.7546,14.8243,2354551.7845429,0
+PBF.US,D,20210526,000000,14.894,15.6805,14.8243,15.4216,2550418.1551076,0
+PBF.US,D,20210527,000000,15.2723,16.3027,15.2723,16.0588,3514004.522116,0
+PBF.US,D,20210528,000000,16.2181,16.3276,15.9493,16.0688,1897605.2508611,0
+PBF.US,D,20210601,000000,16.4571,17.2436,16.4571,17.144,3645710.7499511,0
+PBF.US,D,20210602,000000,17.3232,18.3686,16.7956,18.2989,3579998.7588172,0
+PBF.US,D,20210603,000000,18.0799,18.5279,17.6617,17.6816,2693207.2925171,0
+PBF.US,D,20210604,000000,17.9106,18.04,17.2336,17.4925,1964462.2951864,0
+PBF.US,D,20210607,000000,17.6916,18.0102,17.6398,17.8111,1896976.4760384,0
+PBF.US,D,20210608,000000,17.602,17.9803,17.0743,17.5821,1669662.3244457,0
+PBF.US,D,20210609,000000,17.7015,17.7214,16.4471,16.4869,3891040.4050896,0
+PBF.US,D,20210610,000000,16.8453,17.1938,16.0887,16.5765,2323731.773905,0
+PBF.US,D,20210611,000000,17.2635,17.8011,17.0992,17.4925,2604019.7020927,0
+PBF.US,D,20210614,000000,17.5721,17.8608,16.8503,16.915,1933131.0283429,0
+PBF.US,D,20210615,000000,17.0345,17.6119,16.8852,17.1141,1721945.0513953,0
+PBF.US,D,20210616,000000,16.9349,17.3929,16.2579,17.1838,2605872.8802842,0
+PBF.US,D,20210617,000000,17.2436,17.3531,15.7502,15.8398,3592812.3058029,0
+PBF.US,D,20210618,000000,15.6407,15.7433,13.988,15.0334,3636700.9893129,0
+PBF.US,D,20210621,000000,15.1329,16.1683,15.0533,16.1484,2251463.8510336,0
+PBF.US,D,20210622,000000,15.9991,16.4969,15.7004,16.238,2596885.2171637,0
+PBF.US,D,20210623,000000,16.6263,16.7259,16.0887,16.1385,1862487.2730247,0
+PBF.US,D,20210624,000000,16.0289,16.1285,15.5809,16.0389,2145535.3820634,0
+PBF.US,D,20210625,000000,16.1783,17.6219,15.8697,16.477,5052282.0371663,0
+PBF.US,D,20210628,000000,16.2778,16.3874,14.9139,15.0931,3402905.2339969,0
+PBF.US,D,20210629,000000,15.1927,15.4814,14.6351,14.675,2383802.8714219,0
+PBF.US,D,20210630,000000,14.7845,15.5112,14.6849,15.2325,2563487.8324124,0
+PBF.US,D,20210701,000000,15.7701,15.9692,15.0533,15.0831,1790775.805827,0
+PBF.US,D,20210702,000000,14.9935,14.9935,14.2401,14.3066,2886343.6152095,0
+PBF.US,D,20210706,000000,14.3066,14.416,13.3508,13.6196,3501991.5079317,0
+PBF.US,D,20210707,000000,13.5201,13.6893,12.8729,13.4106,3739207.3563328,0
+PBF.US,D,20210708,000000,13.0024,13.6794,12.8232,13.1517,2687513.163971,0
+PBF.US,D,20210709,000000,13.3807,13.5997,13.1218,13.301,3277170.3581121,0
+PBF.US,D,20210712,000000,13.0322,13.2214,12.7037,12.8331,2306557.9848981,0
+PBF.US,D,20210713,000000,12.5842,12.5842,11.9869,12.176,5031858.9086204,0
+PBF.US,D,20210714,000000,11.7678,12.1063,10.7424,10.8419,6258413.7720792,0
+PBF.US,D,20210715,000000,10.6627,11.1954,10.3044,10.7424,4711359.5247595,0
+PBF.US,D,20210716,000000,10.9116,10.9515,9.56759,9.69702,6028419.7942454,0
+PBF.US,D,20210719,000000,9.26891,9.65222,9.02997,9.37843,5449657.680778,0
+PBF.US,D,20210720,000000,9.86627,9.99539,9.38838,9.62733,7544988.506991,0
+PBF.US,D,20210721,000000,9.85631,10.6926,9.85631,10.4138,5932355.8580764,0
+PBF.US,D,20210722,000000,9.48794,9.95587,9.23407,9.29878,8416807.9005963,0
+PBF.US,D,20210723,000000,9.35852,9.35852,8.78118,8.97024,4946075.3403592,0
+PBF.US,D,20210726,000000,9.02997,9.75675,8.97034,9.52777,3474293.2738896,0
+PBF.US,D,20210727,000000,9.04989,9.30874,8.69147,8.80099,5367962.1532968,0
+PBF.US,D,20210728,000000,9.12953,9.5875,9.03993,9.42821,5353296.4325523,0
+PBF.US,D,20210729,000000,9.75675,9.8364,9.09469,9.28883,5284207.5389362,0
+PBF.US,D,20210730,000000,9.30874,9.52777,8.96028,9.12953,4002927.168386,0
+PBF.US,D,20210802,000000,9.04989,9.65719,8.90055,9.02997,3810697.8483531,0
+PBF.US,D,20210803,000000,9.00011,9.39336,8.86072,9.30874,4710167.2632347,0
+PBF.US,D,20210804,000000,8.96028,9.28783,8.80089,8.85077,3808030.0753035,0
+PBF.US,D,20210805,000000,8.97024,9.61737,8.89059,9.20918,5148294.7472714,0
+PBF.US,D,20210806,000000,9.65719,9.72688,9.18927,9.28883,2745798.3802823,0
+PBF.US,D,20210809,000000,9.09966,9.12854,8.78108,9.03993,2588236.0478376,0
+PBF.US,D,20210810,000000,9.14944,9.33861,8.99015,9.28883,2445590.5442934,0
+PBF.US,D,20210811,000000,9.15442,9.39834,8.95033,9.34856,2567286.5965968,0
+PBF.US,D,20210812,000000,9.01006,9.28883,8.96028,9.16936,3260423.4529704,0
+PBF.US,D,20210813,000000,9.11958,9.34856,8.79103,8.81094,2970177.5797474,0
+PBF.US,D,20210816,000000,8.68152,8.71139,8.24844,8.44258,3757257.0105879,0
+PBF.US,D,20210817,000000,8.26337,8.63672,8.18372,8.31315,3570550.0611223,0
+PBF.US,D,20210818,000000,8.42267,8.56205,8.00452,8.02443,3907890.7667915,0
+PBF.US,D,20210819,000000,7.74567,7.86444,7.25783,7.40717,5258267.0619862,0
+PBF.US,D,20210820,000000,7.34743,8.4376,7.20805,8.33306,10755299.811912,0
+PBF.US,D,20210823,000000,8.68152,9.11958,8.68152,8.96028,5547098.6940745,0
+PBF.US,D,20210824,000000,9.10962,9.57755,9.08971,9.44812,4032148.1222863,0
+PBF.US,D,20210825,000000,9.34856,9.99071,9.20918,9.7468,3788007.7153747,0
+PBF.US,D,20210826,000000,9.56759,9.8364,9.34856,9.73684,4873595.4822041,0
+PBF.US,D,20210827,000000,10.1351,11.27,10.1351,10.8619,6908454.4422832,0
+PBF.US,D,20210830,000000,10.8021,10.9813,10.1849,10.3043,3577816.1267251,0
+PBF.US,D,20210831,000000,10.155,10.593,10.0759,10.3541,3172768.6267305,0
+PBF.US,D,20210901,000000,10.3541,10.5433,9.4531,9.64724,4759057.0167801,0
+PBF.US,D,20210902,000000,9.82644,10.1052,9.66217,9.7468,2840833.7774442,0
+PBF.US,D,20210903,000000,9.69702,9.96085,9.33861,9.5875,5814850.2986809,0
+PBF.US,D,20210907,000000,9.4979,10.3591,9.49292,10.1251,3427434.48311,0
+PBF.US,D,20210908,000000,10.2446,10.3441,9.43816,9.46803,2747020.7747858,0
+PBF.US,D,20210909,000000,9.29878,9.66715,9.18927,9.45808,3243892.500843,0
+PBF.US,D,20210910,000000,9.70697,9.70697,9.22909,9.52777,4738588.6887662,0
+PBF.US,D,20210913,000000,9.70697,10.374,9.63728,10.2645,4388407.3164305,0
+PBF.US,D,20210914,000000,10.5034,10.5629,9.69204,9.77666,9890535.5530588,0
+PBF.US,D,20210915,000000,9.94591,10.4437,9.94591,10.1749,5179073.5761717,0
+PBF.US,D,20210916,000000,10.1351,10.1898,9.84635,10.0156,4070058.4228177,0
+PBF.US,D,20210917,000000,9.99569,10.4338,9.99071,10.4138,11284321.417402,0
+PBF.US,D,20210920,000000,9.95587,10.0554,9.56759,9.77666,6163545.1107329,0
+PBF.US,D,20210921,000000,9.99569,10.2297,9.57755,10.1948,4139415.4999445,0
+PBF.US,D,20210922,000000,10.4935,11.7031,10.3939,11.2999,10500773.571668,0
+PBF.US,D,20210923,000000,11.3099,12.4299,11.0709,12.3751,6163429.6009811,0
+PBF.US,D,20210924,000000,12.0964,12.3652,11.8176,12.1959,5755551.6098519,0
+PBF.US,D,20210927,000000,12.5344,14.0726,12.5344,13.8187,8354153.4023702,0
+PBF.US,D,20210928,000000,14.1871,14.3066,13.1617,13.1617,7906133.2614188,0
+PBF.US,D,20210929,000000,13.2612,13.2811,12.4548,12.644,6274956.7773981,0
+PBF.US,D,20210930,000000,12.644,13.0621,12.3353,12.9128,4540993.6896554,0
+PBF.US,D,20211001,000000,13.0123,13.8287,12.9327,13.6595,3579362.9529662,0
+PBF.US,D,20211004,000000,13.8486,14.3464,13.6395,14.3265,7508231.295112,0
+PBF.US,D,20211005,000000,14.5256,14.6152,12.9825,13.2513,11084065.67627,0
+PBF.US,D,20211006,000000,12.9924,13.8586,12.5842,13.7391,5156024.8607464,0
+PBF.US,D,20211007,000000,13.7391,14.4758,13.6196,14.3962,3514852.2632507,0
+PBF.US,D,20211008,000000,14.4161,14.8243,13.9183,14.1772,5752834.6196037,0
+PBF.US,D,20211011,000000,14.5853,14.7845,14.2468,14.3564,3303121.8838209,0
+PBF.US,D,20211012,000000,14.2966,14.8641,14.1274,14.5953,2594539.8669865,0
+PBF.US,D,20211013,000000,14.3962,14.7646,13.8785,14.7148,2915307.4343581,0
+PBF.US,D,20211014,000000,14.9537,15.8,14.9537,15.6805,4045750.1488819,0
+PBF.US,D,20211015,000000,15.9194,16.1783,15.4518,15.6108,2632844.9095391,0
+PBF.US,D,20211018,000000,15.8995,16.2131,15.1031,15.332,3243616.2818714,0
+PBF.US,D,20211019,000000,15.4913,15.7701,15.3171,15.6008,2436060.487556,0
+PBF.US,D,20211020,000000,15.1927,15.6506,15.0234,15.561,2730792.1568783,0
+PBF.US,D,20211021,000000,15.2723,15.8005,15.1528,15.3121,2599310.9219509,0
+PBF.US,D,20211022,000000,15.3818,15.571,14.7397,15.4615,2692610.6595383,0
+PBF.US,D,20211025,000000,15.6905,16.1086,15.5909,15.9294,2378387.9751454,0
+PBF.US,D,20211026,000000,16.009,16.009,15.561,15.6606,2268967.0939412,0
+PBF.US,D,20211027,000000,15.1727,15.3619,14.3265,14.6351,3193865.7295671,0
+PBF.US,D,20211028,000000,15.0334,16.3874,14.8542,15.2026,3845586.8155512,0
+PBF.US,D,20211029,000000,15.5112,15.5212,14.2269,14.5455,3386757.9751319,0
+PBF.US,D,20211101,000000,14.9139,15.8298,14.8342,15.1628,4340731.9219276,0
+PBF.US,D,20211102,000000,14.8243,15.1329,14.1622,14.5455,4172350.8456887,0
+PBF.US,D,20211103,000000,14.1772,14.7446,13.9382,14.0278,4110695.7579236,0
+PBF.US,D,20211104,000000,14.5057,14.5654,13.7401,13.9681,2747137.2889702,0
+PBF.US,D,20211105,000000,14.2767,14.8044,14.1274,14.6351,3321814.3749554,0
+PBF.US,D,20211108,000000,14.7745,15.3121,14.7745,15.1429,2881849.7836493,0
+PBF.US,D,20211109,000000,15.2723,15.7253,14.9338,15.6307,2474229.9317044,0
+PBF.US,D,20211110,000000,15.3022,15.571,14.7646,14.894,2033219.7260366,0
+PBF.US,D,20211111,000000,14.9338,15.2922,14.7944,14.8542,1689825.3049419,0
+PBF.US,D,20211112,000000,14.6849,15.6556,14.5356,15.4216,3383910.4086425,0
+PBF.US,D,20211115,000000,15.3719,15.7601,15.0931,15.342,2959865.0699958,0
+PBF.US,D,20211116,000000,15.342,15.7402,14.9139,15.5013,3506653.0797402,0
+PBF.US,D,20211117,000000,15.2823,15.3918,13.6595,13.7988,3849249.9813313,0
+PBF.US,D,20211118,000000,13.6794,14.3962,13.6395,13.8486,3555219.4059807,0
+PBF.US,D,20211119,000000,13.1019,13.3309,12.4747,12.7136,4049104.9538464,0
+PBF.US,D,20211122,000000,12.7535,13.3906,12.624,12.9227,3658993.3669722,0
+PBF.US,D,20211123,000000,13.2314,13.8685,13.2015,13.4305,3026935.0540374,0
+PBF.US,D,20211124,000000,13.2413,13.7789,13.2413,13.5798,1698890.3093744,0
+PBF.US,D,20211126,000000,12.2656,12.3453,11.5488,12.176,3468342.0105918,0
+PBF.US,D,20211129,000000,12.6838,13.0422,11.9998,12.3751,2544269.0185829,0
+PBF.US,D,20211130,000000,11.947,12.6539,11.7181,12.4747,3965139.4086347,0
+PBF.US,D,20211201,000000,13.0621,13.2612,12.0964,12.1262,4473336.1125286,0
+PBF.US,D,20211202,000000,11.9968,13.321,11.9421,13.082,3188321.261482,0
+PBF.US,D,20211203,000000,13.5101,13.6395,12.4249,12.624,4907664.832381,0
+PBF.US,D,20211206,000000,13.0024,13.6545,12.6738,13.311,2190235.6471337,0
+PBF.US,D,20211207,000000,13.6694,14.5804,13.2911,13.4006,6361853.2570068,0
+PBF.US,D,20211208,000000,13.4802,13.6993,12.8978,12.9327,3140838.718043,0
+PBF.US,D,20211209,000000,12.5643,12.6853,12.1262,12.3951,2972446.5930452,0
+PBF.US,D,20211210,000000,12.6937,12.7535,12.0566,12.7336,2229767.1019204,0
+PBF.US,D,20211213,000000,12.4647,12.5792,11.9968,12.1063,2123686.963624,0
+PBF.US,D,20211214,000000,11.8674,12.5344,11.6882,11.7977,2264279.4068845,0
+PBF.US,D,20211215,000000,11.5986,11.8077,11.1506,11.6981,2963229.9192865,0
+PBF.US,D,20211216,000000,11.967,12.0267,11.1605,11.2302,2338174.5106069,0
+PBF.US,D,20211217,000000,11.0112,11.4492,10.6727,11.4194,4898788.6612818,0
+PBF.US,D,20211220,000000,10.822,11.5488,10.5333,11.5289,3265403.4299207,0
+PBF.US,D,20211221,000000,11.8276,12.6141,11.8126,12.4548,4616822.3261792,0
+PBF.US,D,20211222,000000,12.4946,12.7186,12.186,12.3851,2352496.715394,0
+PBF.US,D,20211223,000000,12.6539,12.9426,12.2656,12.2756,2198106.3811762,0
+PBF.US,D,20211227,000000,12.2557,12.8829,11.9371,12.8829,1893198.8049391,0
+PBF.US,D,20211228,000000,12.863,13.2612,12.7435,12.9327,2118809.4388014,0
+PBF.US,D,20211229,000000,12.853,13.4006,12.6838,13.2314,1982410.5017465,0
+PBF.US,D,20211230,000000,13.2811,13.54,12.9227,12.9327,1502117.9405827,0
+PBF.US,D,20211231,000000,12.8331,13.1716,12.7535,12.9128,1440883.7100871,0
+PBF.US,D,20220103,000000,13.092,14.1075,13.0372,13.9581,3050852.6036825,0
+PBF.US,D,20220104,000000,14.3464,14.655,14.1672,14.1871,2746899.2384383,0
+PBF.US,D,20220105,000000,14.3962,14.9039,13.978,13.998,2617951.182589,0
+PBF.US,D,20220106,000000,14.5356,15.4814,14.3564,15.332,4769406.6905389,0
+PBF.US,D,20220107,000000,15.6606,16.3077,15.4465,16.2281,4497905.5389467,0
+PBF.US,D,20220110,000000,16.2281,16.6462,15.9593,16.3973,3529413.5230023,0
+PBF.US,D,20220111,000000,16.7259,17.5522,16.3973,17.0843,3425274.9529682,0
+PBF.US,D,20220112,000000,17.3232,17.6518,16.9847,17.2535,2791991.232232,0
+PBF.US,D,20220113,000000,17.3232,17.6418,16.9349,17.0245,3096414.6719443,0
+PBF.US,D,20220114,000000,16.9748,18.0699,16.925,18.0699,3115829.3501355,0
+PBF.US,D,20220118,000000,18.1844,18.5179,17.5422,17.8608,3161041.8758441,0
+PBF.US,D,20220119,000000,18.1396,18.5179,17.3481,17.4526,3853280.7694519,0
+PBF.US,D,20220120,000000,17.1838,17.6318,16.4172,16.4571,3881979.4183876,0
+PBF.US,D,20220121,000000,16.1484,16.3874,15.5411,15.561,5268178.8031208,0
+PBF.US,D,20220124,000000,15.2225,15.8597,14.6849,15.8,4058827.8616477,0
+PBF.US,D,20220125,000000,15.8697,16.9349,15.561,16.8951,3961394.8838121,0
+PBF.US,D,20220126,000000,17.0544,17.373,15.6606,15.8597,4756699.6134114,0
+PBF.US,D,20220127,000000,16.3575,16.6363,15.5809,16.238,4249105.5690919,0
+PBF.US,D,20220128,000000,16.0887,16.5467,15.342,16.1086,2584674.3297526,0
+PBF.US,D,20220131,000000,15.9593,16.0937,15.4416,15.7701,2549194.7561715,0
+PBF.US,D,20220201,000000,15.7502,17.4526,15.4714,17.4228,3634959.3031427,0
+PBF.US,D,20220202,000000,17.3829,17.7364,17.144,17.6617,2093480.6613194,0
+PBF.US,D,20220203,000000,17.6318,17.8907,17.1241,17.4726,2144666.5478436,0
+PBF.US,D,20220204,000000,17.6916,18.5378,17.5522,18.2093,2541455.6028028,0
+PBF.US,D,20220207,000000,17.9405,19.5235,17.7613,19.2347,2894768.7960605,0
+PBF.US,D,20220208,000000,19.2148,19.4836,18.8365,19.3044,3259281.4130768,0
+PBF.US,D,20220209,000000,19.394,20.0611,19.1451,19.7325,3399262.1568693,0
+PBF.US,D,20220210,000000,19.5235,19.9317,18.3388,18.7668,4988265.5283019,0
+PBF.US,D,20220211,000000,19.1551,19.6429,18.5826,19.2746,4230928.3518936,0
+PBF.US,D,20220214,000000,19.0456,19.5981,18.5577,19.4737,4420713.887352,0
+PBF.US,D,20220215,000000,18.717,19.4139,18.4184,18.9858,2181453.8927012,0
+PBF.US,D,20220216,000000,19.4139,19.8321,18.1695,18.3686,2164032.0088362,0
+PBF.US,D,20220217,000000,18.4184,18.6374,17.8708,18.1296,1388582.9033502,0
+PBF.US,D,20220218,000000,17.7812,18.4432,17.6557,17.9305,1684159.3005093,0
+PBF.US,D,20220222,000000,18.508,18.7071,17.6717,17.821,4342289.7969276,0
+PBF.US,D,20220223,000000,17.9206,18.1396,17.1639,17.2834,2224708.7792255,0
+PBF.US,D,20220224,000000,17.2535,17.7812,16.696,17.4626,3696184.4937447,0
+PBF.US,D,20220225,000000,17.4427,17.8101,16.8652,17.0146,2688223.2978363,0
+PBF.US,D,20220228,000000,16.925,17.3431,16.0787,16.5467,3613460.4272565,0
+PBF.US,D,20220301,000000,16.8553,17.6418,15.9991,16.2778,4960923.8678412,0
+PBF.US,D,20220302,000000,16.7557,17.368,16.4869,16.9947,3075777.5992495,0
+PBF.US,D,20220303,000000,16.9051,17.7165,16.5865,17.2535,2571467.0451783,0
+PBF.US,D,20220304,000000,17.1241,20.1804,17.0345,20.1208,5591304.7782938,0
+PBF.US,D,20220307,000000,20.2403,21.2259,19.4649,19.7524,5153764.8873422,0
+PBF.US,D,20220308,000000,21.0567,25.6463,20.7182,23.4361,10306789.50784,0
+PBF.US,D,20220309,000000,22.0871,24.0733,21.2968,23.0877,5539721.1364505,0
+PBF.US,D,20220310,000000,23.3266,24.825,22.8388,24.6507,3620830.9538521,0
+PBF.US,D,20220311,000000,24.1928,25.7658,23.9936,25.1684,3311063.9325797,0
+PBF.US,D,20220314,000000,24.3321,24.4349,22.2563,22.779,6000318.7827209,0
+PBF.US,D,20220315,000000,21.5146,21.5545,19.1451,19.8819,5066144.2118115,0
+PBF.US,D,20220316,000000,19.9715,20.3896,19.3144,19.6429,4026451.9848751,0
+PBF.US,D,20220317,000000,20.1805,21.4051,19.9516,21.1562,2810549.1293949,0
+PBF.US,D,20220318,000000,21.0368,21.2608,20.0412,20.5987,8941774.6115822,0
+PBF.US,D,20220321,000000,21.3255,22.9931,20.9969,22.6496,2999287.0416264,0
+PBF.US,D,20220322,000000,22.6396,23.0976,21.0865,22.2912,2237175.7969558,0
+PBF.US,D,20220323,000000,22.6894,23.4859,21.7337,22.331,2001295.8439448,0
+PBF.US,D,20220324,000000,22.3509,23.0677,22.2115,22.779,1747131.1994446,0
+PBF.US,D,20220325,000000,22.4306,23.0877,22.4306,23.018,2991759.8235414,0
+PBF.US,D,20220328,000000,22.1518,22.57,21.3852,22.0921,3710198.3377162,0
+PBF.US,D,20220329,000000,21.4051,22.341,20.7381,22.331,1954924.202988,0
+PBF.US,D,20220330,000000,23.018,24.601,22.9071,24.0633,3586393.9813349,0
+PBF.US,D,20220331,000000,23.5855,25.0291,23.5556,24.2625,3689928.8873618,0
+PBF.US,D,20220401,000000,24.143,24.9892,23.4759,24.6308,2836048.6604229,0
+PBF.US,D,20220404,000000,24.9295,25.3875,24.1231,24.8598,1998644.1418172,0
+PBF.US,D,20220405,000000,25.4472,26.5722,25.3078,25.3476,4435023.034515,0
+PBF.US,D,20220406,000000,25.4721,26.7315,25.0689,26.164,4567842.1736976,0
+PBF.US,D,20220407,000000,26.7315,27.1994,24.7005,25.7459,3454757.0593508,0
+PBF.US,D,20220408,000000,26.0147,26.403,25.487,26.1142,2700587.8634389,0
+PBF.US,D,20220411,000000,25.3377,25.9749,24.9195,25.0987,2064751.8794049,0
+PBF.US,D,20220412,000000,25.7757,26.6419,25.0938,25.268,2427567.0052866,0
+PBF.US,D,20220413,000000,25.7061,26.8311,25.3078,26.6618,1506759.4237387,0
+PBF.US,D,20220414,000000,26.4428,27.5678,26.3034,27.1994,2619705.9263833,0
+PBF.US,D,20220418,000000,28.3244,29.6884,27.6773,29.6685,3950333.0673229,0
+PBF.US,D,20220419,000000,29.0711,29.8477,28.8422,29.3599,3729610.0026095,0
+PBF.US,D,20220420,000000,29.4295,29.997,28.7241,28.8621,4397949.4263594,0
+PBF.US,D,20220421,000000,29.4694,29.9224,26.6917,27.289,4058970.4910803,0
+PBF.US,D,20220422,000000,27.1696,28.1652,26.4328,26.5224,3809593.9768992,0
+PBF.US,D,20220425,000000,25.4671,26.0887,24.1629,25.6563,4705124.0070291,0
+PBF.US,D,20220426,000000,26.0047,27.3986,25.6364,26.5423,4846528.0318499,0
+PBF.US,D,20220427,000000,26.5125,27.5578,26.0246,27.2293,4340475.7916084,0
+PBF.US,D,20220428,000000,27.2791,30.2111,26.6668,29.9473,4240012.440546,0
+PBF.US,D,20220429,000000,29.997,30.4948,28.424,28.9318,3004313.2224774,0
+PBF.US,D,20220502,000000,28.5236,29.6088,27.8466,29.2205,3881630.8802671,0
+PBF.US,D,20220503,000000,29.2205,30.8333,28.9118,30.3156,3515089.30935,0
+PBF.US,D,20220504,000000,30.8632,31.799,30.465,31.6398,4703674.6107525,0
+PBF.US,D,20220505,000000,31.9783,32.267,30.2061,31.3112,3494559.710946,0
+PBF.US,D,20220506,000000,31.9285,32.1774,30.2957,31.0324,2376622.1825922,0
+PBF.US,D,20220509,000000,29.9871,30.465,27.3388,27.6176,4467907.1541954,0
+PBF.US,D,20220510,000000,28.1154,29.2105,26.9008,28.3444,3981038.5726416,0
+PBF.US,D,20220511,000000,29.1906,29.6735,28.4439,28.7824,3715403.3075743,0
+PBF.US,D,20220512,000000,28.7526,29.106,27.6425,28.7725,2515618.5824131,0
+PBF.US,D,20220513,000000,29.6685,30.8433,29.6187,30.2758,2848146.0469476,0
+PBF.US,D,20220516,000000,30.913,31.5502,30.2758,30.913,2428331.3785135,0
+PBF.US,D,20220517,000000,31.8588,31.9643,30.3803,30.9926,2572043.5895045,0
+PBF.US,D,20220518,000000,31.2714,31.3311,30.0966,30.5347,2999996.171059,0
+PBF.US,D,20220519,000000,29.6685,30.8433,29.0612,30.3754,2555344.8971288,0
+PBF.US,D,20220520,000000,30.6641,30.7338,29.6984,30.674,1607208.7127444,0
+PBF.US,D,20220523,000000,31.3809,31.56,29.9373,30.3057,1753987.4565368,0
+PBF.US,D,20220524,000000,29.5391,30.5347,29.0413,30.2758,1752822.3146928,0
+PBF.US,D,20220525,000000,30.3057,31.6497,30.3057,31.4805,1756818.9521041,0
+PBF.US,D,20220526,000000,32.0579,32.3466,30.7437,31.2117,1526061.605476,0
+PBF.US,D,20220527,000000,31.1917,32.8444,30.9827,32.7946,1747420.4760404,0
+PBF.US,D,20220531,000000,33.3422,34.5469,32.5457,33.0535,3858323.0212248,0
+PBF.US,D,20220601,000000,33.5612,34.4871,33.1431,34.2681,4030250.7490594,0
+PBF.US,D,20220602,000000,34.069,35.5026,33.7902,35.3234,4290520.3350488,0
+PBF.US,D,20220603,000000,35.4031,38.579,35.3135,38.3699,4577836.2783074,0
+PBF.US,D,20220606,000000,39.2759,41.2123,38.7532,40.1222,6020697.7162313,0
+PBF.US,D,20220607,000000,39.923,43.547,39.9131,43.547,5717983.8208453,0
+PBF.US,D,20220608,000000,43.5569,43.9253,41.4045,41.6753,4741465.3838016,0
+PBF.US,D,20220609,000000,41.5956,43.1786,40.9883,41.8147,3825844.6923246,0
+PBF.US,D,20220610,000000,41.1576,41.4015,39.2361,40.152,3714168.8598792,0
+PBF.US,D,20220613,000000,38.2305,39.1863,36.996,37.3644,3420368.2995995,0
+PBF.US,D,20220614,000000,40.0027,41.3666,37.6531,38.7482,3901213.2987065,0
+PBF.US,D,20220615,000000,38.3799,39.1365,36.3489,37.4241,3540452.2375412,0
+PBF.US,D,20220616,000000,36.0104,36.6476,34.2382,34.9351,4190742.007036,0
+PBF.US,D,20220617,000000,35.0447,35.5237,31.6198,32.8345,9235868.4661881,0
+PBF.US,D,20220621,000000,34.8157,37.1254,34.0989,35.5026,4526774.9414286,0
+PBF.US,D,20220622,000000,33.3024,35.2139,32.7389,33.6508,3350795.2694586,0
+PBF.US,D,20220623,000000,34.2283,34.3278,30.0269,30.674,4096477.0096968,0
+PBF.US,D,20220624,000000,31.3311,32.6154,29.8079,30.1265,6348171.880234,0
+PBF.US,D,20220627,000000,31.1021,33.2763,30.5446,32.9738,3012098.5797468,0
+PBF.US,D,20220628,000000,33.9495,34.5867,32.9041,33.9097,2876681.9777983,0
+PBF.US,D,20220629,000000,34.2482,34.6315,31.3311,31.6497,2923914.417514,0
+PBF.US,D,20220630,000000,30.5645,31.0623,28.5435,28.8919,5197819.3022352,0
+PBF.US,D,20220701,000000,29.5391,30.7338,28.5534,30.5247,3573085.2490655,0
+PBF.US,D,20220705,000000,29.6187,29.7183,27.3488,28.1452,3344250.38648,0
+PBF.US,D,20220706,000000,27.7868,28.3444,26.4727,27.1497,3454435.6409111,0
+PBF.US,D,20220707,000000,28.1751,28.9915,27.8267,28.653,2291690.3731962,0
+PBF.US,D,20220708,000000,29.4096,29.5192,27.7371,28.4837,1615255.2224961,0
+PBF.US,D,20220711,000000,27.976,28.5033,27.3587,28.1751,1478452.5035263,0
+PBF.US,D,20220712,000000,26.7016,28.3344,26.4926,27.7072,3397750.48577,0
+PBF.US,D,20220713,000000,27.1795,28.0756,26.6419,26.7216,2389225.8031594,0
+PBF.US,D,20220714,000000,25.6463,26.403,24.5213,26.393,2575053.8740789,0
+PBF.US,D,20220715,000000,27.2094,27.5081,26.3831,27.3687,2165284.5363185,0
+PBF.US,D,20220718,000000,28.0656,28.6132,27.4135,27.6076,1537316.273029,0
+PBF.US,D,20220719,000000,27.2293,28.4041,27.1098,28.1652,1762853.5833097,0
+PBF.US,D,20220720,000000,27.9561,28.643,27.2393,28.4738,1941214.7021016,0
+PBF.US,D,20220721,000000,27.2492,27.6574,25.0938,26.3034,3663871.8962274,0
+PBF.US,D,20220722,000000,26.4328,27.0053,26.1441,26.2935,2443141.7375559,0
+PBF.US,D,20220725,000000,26.851,29.0313,26.403,29.0114,2601872.2251424,0
+PBF.US,D,20220726,000000,29.7382,30.0866,28.3444,28.7526,2390809.7934076,0
+PBF.US,D,20220727,000000,29.1607,31.5302,29.0214,31.0026,3044772.7730088,0
+PBF.US,D,20220728,000000,31.8289,33.4617,29.549,31.2415,4725715.8802557,0
+PBF.US,D,20220729,000000,32.1176,33.5513,31.8588,33.2028,3535491.3448107,0
+PBF.US,D,20220801,000000,32.6453,33.4766,31.8687,32.3765,3364323.9724726,0
+PBF.US,D,20220802,000000,32.1873,33.84,31.7891,33.1829,2265245.6710689,0
+PBF.US,D,20220803,000000,33.85,34.736,32.0479,32.476,2812363.134714,0
+PBF.US,D,20220804,000000,32.5557,32.9589,28.8521,29.1408,2929165.5912728,0
+PBF.US,D,20220805,000000,28.7625,30.5695,28.7127,29.9273,2628300.8563477,0
+PBF.US,D,20220808,000000,30.1663,30.236,29.1657,29.9672,2076002.5292275,0
+PBF.US,D,20220809,000000,30.5546,32.038,30.4251,31.7393,2857863.9325858,0
+PBF.US,D,20220810,000000,31.809,32.5856,30.6442,32.2769,2217623.5114951,0
+PBF.US,D,20220811,000000,32.8544,34.6365,32.4368,34.507,2153474.4175243,0
+PBF.US,D,20220812,000000,34.0491,34.8057,33.9396,34.5767,1901274.4432369,0
+PBF.US,D,20220815,000000,32.4561,33.6409,31.5701,33.6309,3901193.210054,0
+PBF.US,D,20220816,000000,34.1685,34.6365,33.3024,33.85,1501839.7127458,0
+PBF.US,D,20220817,000000,33.4816,35.7217,33.3024,34.7062,1752994.0726715,0
+PBF.US,D,20220818,000000,35.1044,36.1498,35.1044,36.1498,1990420.8519237,0
+PBF.US,D,20220819,000000,35.6918,36.3987,35.4927,35.6321,1484194.8448382,0
+PBF.US,D,20220822,000000,35.5325,36.6774,34.517,36.3588,1748848.7792319,0
+PBF.US,D,20220823,000000,37.225,37.9219,36.3688,37.4142,1898142.622315,0
+PBF.US,D,20220824,000000,37.4739,38.4097,36.8666,37.444,1915590.6214282,0
+PBF.US,D,20220825,000000,37.5635,38.3102,37.1752,38.0812,1545697.2588445,0
+PBF.US,D,20220826,000000,38.1409,38.2903,36.5082,36.538,2061038.4919936,0
+PBF.US,D,20220829,000000,36.3787,37.5336,35.9805,36.4683,1742855.3297639,0
+PBF.US,D,20220830,000000,35.3533,35.423,33.0634,33.6708,3338634.6036786,0
+PBF.US,D,20220831,000000,32.6254,34.8953,32.3566,34.0092,2976455.283648,0
+PBF.US,D,20220901,000000,32.9041,33.1335,31.132,31.6696,2393797.9804643,0
+PBF.US,D,20220902,000000,33.0933,33.6608,32.4661,33.3123,1671566.728701,0
+PBF.US,D,20220906,000000,33.85,34.517,32.944,33.5015,2185227.54607,0
+PBF.US,D,20220907,000000,32.5856,34.0092,31.9669,33.8201,2767785.4104239,0
+PBF.US,D,20220908,000000,33.9196,34.286,32.9141,33.0435,1492666.2295899,0
+PBF.US,D,20220909,000000,34.0391,34.2482,33.0585,33.3123,1507473.5753344,0
+PBF.US,D,20220912,000000,34.0989,34.2084,32.257,32.7449,2253008.6684095,0
+PBF.US,D,20220913,000000,31.6995,32.8942,31.1868,31.2913,1698943.5443034,0
+PBF.US,D,20220914,000000,31.6796,32.7376,30.1862,30.2957,2254459.0691187,0
+PBF.US,D,20220915,000000,29.6585,29.7381,27.5578,28.643,4727575.085043,0
+PBF.US,D,20220916,000000,28.5335,28.5335,27.3089,28.205,8350956.2933277,0
+PBF.US,D,20220919,000000,26.8808,28.4837,26.8808,28.1552,2471944.8474846,0
+PBF.US,D,20220920,000000,27.6773,29.9871,27.6574,29.559,2459408.5239032,0
+PBF.US,D,20220921,000000,30.6143,30.9428,28.8023,29.4694,3206039.4529712,0
+PBF.US,D,20220922,000000,30.3654,32.6652,30.2061,31.7592,3528600.9370094,0
+PBF.US,D,20220923,000000,30.0568,30.1962,28.424,29.7481,3808206.8554454,0
+PBF.US,D,20220926,000000,29.4395,31.0225,29.2603,29.7183,3640153.2242419,0
+PBF.US,D,20220927,000000,30.5645,33.0137,30.3704,32.1873,3665493.0504827,0
+PBF.US,D,20220928,000000,32.5159,35.3632,32.4661,35.2836,3550483.506158,0
+PBF.US,D,20220929,000000,34.8057,35.0546,33.5314,34.3079,2355753.0859613,0
+PBF.US,D,20220930,000000,33.7504,35.7316,33.4019,35.0048,2713234.674609,0
+PBF.US,D,20221003,000000,37.0956,37.1453,35.0745,36.3588,2289393.2357849,0
+PBF.US,D,20221004,000000,37.235,39.0668,36.767,38.6985,3526865.277435,0
+PBF.US,D,20221005,000000,38.4297,40.0027,37.5436,39.4153,3121383.8625468,0
+PBF.US,D,20221006,000000,38.8876,39.933,37.6531,39.714,2417827.0221307,0
+PBF.US,D,20221007,000000,39.8235,40.6,38.5392,38.8876,2758740.4946438,0
+PBF.US,D,20221010,000000,38.8279,39.5547,37.7228,38.0712,1906080.6533432,0
+PBF.US,D,20221011,000000,37.2051,38.2973,36.3887,37.7029,1773395.1036996,0
+PBF.US,D,20221012,000000,37.4042,41.3069,36.8168,40.4308,2682651.7100704,0
+PBF.US,D,20221013,000000,40.1719,43.0192,39.6841,42.3025,3450620.8058048,0
+PBF.US,D,20221014,000000,41.964,42.7007,39.8733,39.8832,2472755.4246122,0
+PBF.US,D,20221017,000000,40.9286,42.6709,40.2655,41.3069,2671658.1949996,0
+PBF.US,D,20221018,000000,41.3567,42.9695,40.92,42.4618,2274682.3155723,0
+PBF.US,D,20221019,000000,42.87,44.0189,42.4917,43.308,2617705.0965961,0
+PBF.US,D,20221020,000000,44.1443,45.9314,43.1388,43.6167,2662230.5903898,0
+PBF.US,D,20221021,000000,43.8058,44.3235,42.5116,43.2583,1846836.2038759,0
+PBF.US,D,20221024,000000,43.1089,43.8556,42.4917,43.1189,2474286.1799313,0
+PBF.US,D,20221025,000000,42.6609,43.4076,41.6653,42.8401,1506954.2836677,0
+PBF.US,D,20221026,000000,43.3479,45.3589,42.402,44.5824,3634235.1072207,0
+PBF.US,D,20221027,000000,45.797,48.7838,45.3589,46.1654,3567506.6302713,0
+PBF.US,D,20221028,000000,46.7826,47.7683,45.0005,45.578,2209983.7969562,0
+PBF.US,D,20221031,000000,43.3578,45.6676,43.308,44.0547,3417921.5017272,0
+PBF.US,D,20221101,000000,44.3036,46.3744,43.0599,46.3545,4033057.1338111,0
+PBF.US,D,20221102,000000,45.8966,46.7279,44.6023,44.9408,2157975.2801129,0
+PBF.US,D,20221103,000000,44.5923,46.3744,44.3235,45.9364,3502628.3182154,0
+PBF.US,D,20221104,000000,47.1908,48.1517,45.2232,45.7174,2565505.7375542,0
+PBF.US,D,20221107,000000,46.255,47.4945,45.8368,47.2506,2191480.139155,0
+PBF.US,D,20221108,000000,46.9817,47.3899,46.1654,47.0714,1547905.0017523,0
+PBF.US,D,20221109,000000,46.2948,48.5697,45.0901,45.12,3152137.5806315,0
+PBF.US,D,20221110,000000,46.25,47.3,45.4,46.68,1661273,0
+PBF.US,D,20221111,000000,48.15,48.8,46.03,46.05,2138849,0
+PBF.US,D,20221114,000000,46.05,48.19,46.05,46.78,1677166,0
+PBF.US,D,20221115,000000,47.37,48.88,46.75,48.23,2114083,0
+PBF.US,D,20221116,000000,47.56,48.45,46.71,46.77,3182083,0
+PBF.US,D,20221117,000000,45.87,46.86,45.46,46.54,1806743,0
+PBF.US,D,20221118,000000,45.32,46.34,44.0801,45.84,1891914,0
+PBF.US,D,20221121,000000,44.6,46.32,44.1901,46.1,2119109,0
+PBF.US,D,20221122,000000,47.16,47.63,46.365,47.36,1520981,0
+PBF.US,D,20221123,000000,46.27,46.92,46,46.74,2280486,0
+PBF.US,D,20221125,000000,46.91,47.1,45.64,45.65,816309,0
+PBF.US,D,20221128,000000,43.95,44.98,42.8,42.82,3073072,0
+PBF.US,D,20221129,000000,42.4,42.89,40.68,41.53,7394115,0
+PBF.US,D,20221130,000000,42.13,42.13,38.69,39.77,33081172,0
+PBF.US,D,20221201,000000,40.34,41.09,38.8,39.43,7252171,0
+PBF.US,D,20221202,000000,39.49,39.72,36.28,36.64,5981682,0
+PBF.US,D,20221205,000000,36.81,37.23,34.355,34.48,6989037,0
+PBF.US,D,20221206,000000,34.23,34.8,33.47,33.71,5309263,0
+PBF.US,D,20221207,000000,33.53,34.21,32.49,33.01,4382199,0
+PBF.US,D,20221208,000000,33.38,34.01,32.69,32.82,4582173,0
+PBF.US,D,20221209,000000,32.69,33.34,32.5,32.55,2675828,0
+PBF.US,D,20221212,000000,32.73,36.3,32.355,35.78,7826464,0
+PBF.US,D,20221213,000000,36.32,36.74,35.46,35.99,4697214,0
+PBF.US,D,20221214,000000,36.15,36.92,35.69,35.99,5584743,0
+PBF.US,D,20221215,000000,35.89,37.6041,35.67,37.26,3762085,0
+PBF.US,D,20221216,000000,36.51,37.05,35.56,36.58,7187662,0
+PBF.US,D,20221219,000000,36.86,37.73,36.84,37.08,3033957,0
+PBF.US,D,20221220,000000,37.16,38.64,36.945,38.3,2706258,0
+PBF.US,D,20221221,000000,38.77,40.09,38.5,40.09,3606184,0
+PBF.US,D,20221222,000000,40.28,40.52,38.25,38.9,5186232,0
+PBF.US,D,20221223,000000,38.95,41.1,38.95,41.1,2009690,0
+PBF.US,D,20221227,000000,41.07,41.54,40.64,41.54,2152538,0
+PBF.US,D,20221228,000000,41.54,41.54,39.31,39.65,2797618,0
+PBF.US,D,20221229,000000,39.44,41.02,39.32,41,1964308,0
+PBF.US,D,20221230,000000,41,41.68,40.46,40.78,1792916,0
+PBF.US,D,20230103,000000,40.34,40.97,37.5004,37.56,3015126,0
+PBF.US,D,20230104,000000,36.54,37.77,36.405,37.15,2836854,0
+PBF.US,D,20230105,000000,37.12,38.71,36.83,38.28,1896774,0
+PBF.US,D,20230106,000000,38.86,40.1103,38.84,39.24,2202740,0
+PBF.US,D,20230109,000000,40.68,40.68,37.37,37.69,2838405,0
+PBF.US,D,20230110,000000,38.39,38.77,37.3,38.48,1586820,0
+PBF.US,D,20230111,000000,38.67,39.235,38.28,39.16,1744637,0
+PBF.US,D,20230112,000000,39.54,40.35,39.4,40.05,2281728,0
+PBF.US,D,20230113,000000,40.23,40.85,39.62,39.78,1909329,0
+PBF.US,D,20230117,000000,40.03,41.18,39.66,40.18,1421806,0
+PBF.US,D,20230118,000000,40.48,41.29,39.51,39.54,1810256,0
+PBF.US,D,20230119,000000,39.5,40.87,39.355,40.76,1722654,0
+PBF.US,D,20230120,000000,41.22,42.67,40.74,42.37,2776672,0
+PBF.US,D,20230123,000000,42.8,45.41,42.66,43.8,3292880,0
+PBF.US,D,20230124,000000,50.86,50.86,43.15,45.08,2952564,0
+PBF.US,D,20230125,000000,44.82,45.34,43.62,43.75,2051934,0
+PBF.US,D,20230126,000000,44.7,45.44,43.4,45.41,1908587,0
+PBF.US,D,20230127,000000,45.26,45.58,43.091,43.17,1750469,0
+PBF.US,D,20230130,000000,42.71,43.0918,41.18,41.35,2142570,0
+PBF.US,D,20230131,000000,41.2,42.05,40.89,41.99,2463480,0
+PBF.US,D,20230201,000000,41.83,42.0899,38.713,40.2,2940573,0
+PBF.US,D,20230202,000000,40.2,40.34,38.61,39.96,2981927,0
+PBF.US,D,20230203,000000,40.29,41.38,39.48,39.6,2225170,0
+PBF.US,D,20230206,000000,39.81,40.36,37.77,38.21,2811450,0
+PBF.US,D,20230207,000000,38.56,40.82,38.41,40.51,2574675,0
+PBF.US,D,20230208,000000,40.45,40.64,39.05,40.02,1582271,0
+PBF.US,D,20230209,000000,40.27,40.33,39.29,39.72,1597242,0
+PBF.US,D,20230210,000000,40.65,42.46,40.52,42.27,2435620,0
+PBF.US,D,20230213,000000,42.11,42.775,41.6515,42.1,2203075,0
+PBF.US,D,20230214,000000,42.1,43.15,41.62,42.13,2190625,0
+PBF.US,D,20230215,000000,41.2,42.01,40.51,41.78,2959927,0
+PBF.US,D,20230216,000000,44.59,47.29,44.54,44.94,7640747,0
+PBF.US,D,20230217,000000,45.4,45.67,41.3,41.84,4675414,0
+PBF.US,D,20230221,000000,41.66,44.54,41.66,44.25,4026433,0
+PBF.US,D,20230222,000000,44.05,44.925,42.12,42.75,2519331,0
+PBF.US,D,20230223,000000,43.74,44.53,42.64,43.87,5445787,0
+PBF.US,D,20230224,000000,43.19,43.785,41.55,43.54,2076232,0
+PBF.US,D,20230227,000000,43.63,45.14,43.37,44.76,2106002,0
+PBF.US,D,20230228,000000,45.49,45.6,43.71,43.71,3056838,0
+PBF.US,D,20230301,000000,43.89,47.25,43.75,46.93,2823249,0
+PBF.US,D,20230302,000000,46.53,47.86,46.09,47.33,2069757,0
+PBF.US,D,20230303,000000,46.99,48.515,46,48.07,1991280,0
+PBF.US,D,20230306,000000,47.33,47.75,46.77,47.17,1911319,0
+PBF.US,D,20230307,000000,46.95,47.89,46.195,46.69,2035299,0
+PBF.US,D,20230308,000000,46.67,47.73,44.57,45.46,2170782,0
+PBF.US,D,20230309,000000,45.54,47.4,44.37,44.45,2566674,0
+PBF.US,D,20230310,000000,45.39,46.75,44.2,44.28,2641585,0
+PBF.US,D,20230313,000000,42.06,43.005,40.4563,41.29,3579797,0
+PBF.US,D,20230314,000000,41.61,43.26,40.69,41.47,3249324,0
+PBF.US,D,20230315,000000,39.71,39.71,37.32,39.17,4698800,0
+PBF.US,D,20230316,000000,38.2,40.595,37.74,40.54,3204196,0
+PBF.US,D,20230317,000000,40.01,41.04,39.54,40.42,8922371,0
+PBF.US,D,20230320,000000,40.55,42.82,39.81,42.12,3173296,0
+PBF.US,D,20230321,000000,43.49,43.6,42.14,42.79,3355730,0
+PBF.US,D,20230322,000000,42.65,44.77,42.31,43.02,2847574,0
+PBF.US,D,20230323,000000,43.25,44.36,40.89,41.25,3570211,0
+PBF.US,D,20230324,000000,40.1,41.22,39.22,41,3933305,0
+PBF.US,D,20230327,000000,41.85,43.02,40.74,42.52,2404699,0
+PBF.US,D,20230328,000000,42.37,44.64,41.96,43.79,3256693,0
+PBF.US,D,20230329,000000,44.02,44.56,43.2245,43.92,2506105,0
+PBF.US,D,20230330,000000,44.57,44.58,42.9,43.19,1398180,0
+PBF.US,D,20230331,000000,43.08,43.58,42.26,43.36,2246673,0
+PBF.US,D,20230403,000000,45.3,45.43,41.73,43.35,3693118,0
+PBF.US,D,20230404,000000,43.3,43.34,39.64,39.91,3624311,0
+PBF.US,D,20230405,000000,39.96,42.32,39.8,42.2,3444586,0
+PBF.US,D,20230406,000000,42.21,42.42,40.45,40.51,1647547,0
+PBF.US,D,20230410,000000,40.7,42.1384,40.62,41.79,1748023,0
+PBF.US,D,20230411,000000,41.85,42.79,41.39,42.64,2215198,0
+PBF.US,D,20230412,000000,42.6,42.64,40.41,40.51,2936456,0
+PBF.US,D,20230413,000000,40,40.24,38.34,39.87,3147819,0
+PBF.US,D,20230414,000000,39.9,40.04,38.34,38.64,3073292,0
+PBF.US,D,20230417,000000,38.5,38.65,37.46,38.53,2637310,0
+PBF.US,D,20230418,000000,38.31,38.31,37.22,37.75,2360042,0
+PBF.US,D,20230419,000000,37.33,37.34,35.91,36.84,3455591,0
+PBF.US,D,20230420,000000,36.27,36.57,35.285,35.64,3373360,0
+PBF.US,D,20230421,000000,35.66,35.95,35.1,35.54,2078277,0
+PBF.US,D,20230424,000000,35.3,36.51,35.175,36.23,2374914,0
+PBF.US,D,20230425,000000,36,36,34.155,34.54,3422312,0
+PBF.US,D,20230426,000000,34.34,35.33,33.65,34.67,2911749,0
+PBF.US,D,20230427,000000,34.31,34.98,33.64,34.38,2638457,0
+PBF.US,D,20230428,000000,34.26,35.3,34.15,34.86,2165432,0
+PBF.US,D,20230501,000000,34.29,35.29,34.13,35.19,2008783,0
+PBF.US,D,20230502,000000,34.65,34.83,32.74,33.64,4147533,0
+PBF.US,D,20230503,000000,33.42,34.06,31.71,32.45,4427982,0
+PBF.US,D,20230504,000000,32.05,32.95,31.255,31.43,4735475,0
+PBF.US,D,20230505,000000,32.99,33.39,31.4607,32.01,5962339,0
+PBF.US,D,20230508,000000,32.98,34.09,32.6,32.69,5325917,0
+PBF.US,D,20230509,000000,32.41,34.34,32.24,33.89,4905812,0
+PBF.US,D,20230510,000000,34.14,36.25,33.86,35.47,5264341,0
+PBF.US,D,20230511,000000,34.62,35.78,34.46,35.29,3197324,0
+PBF.US,D,20230512,000000,35.8,36.0299,34.9,35.18,2238935,0
+PBF.US,D,20230515,000000,35.39,36.58,35.1,36.33,2714114,0
+PBF.US,D,20230516,000000,35.94,36.25,34.96,35.49,2804055,0
+PBF.US,D,20230517,000000,36.1,37.39,35.77,37.3,3039448,0
+PBF.US,D,20230518,000000,37.09,37.83,36.78,37.81,2209881,0
+PBF.US,D,20230519,000000,37.71,37.85,36.52,36.97,3010577,0
+PBF.US,D,20230522,000000,37.13,38.74,37,38.54,3027044,0
+PBF.US,D,20230523,000000,38.58,39.06,37.82,38.03,2557280,0
+PBF.US,D,20230524,000000,38.4,38.845,37.8,38.76,2054683,0
+PBF.US,D,20230525,000000,37.92,38.68,37.425,38.52,2819922,0
+PBF.US,D,20230526,000000,38.76,39.495,38.42,39.25,2297515,0
+PBF.US,D,20230530,000000,38.56,39.17,38.16,38.54,1719536,0
+PBF.US,D,20230531,000000,37.73,37.95,36.47,36.81,3315818,0
+PBF.US,D,20230601,000000,36.99,37.02,35.46,35.68,3343784,0
+PBF.US,D,20230602,000000,36.74,37.39,35.83,37.17,3639893,0
+PBF.US,D,20230605,000000,37.57,37.57,36,36.37,1905169,0
+PBF.US,D,20230606,000000,35.99,38.585,35.96,38.54,2438767,0
+PBF.US,D,20230607,000000,38.73,40.975,38.23,40.87,3315877,0
+PBF.US,D,20230608,000000,40.69,41.936,40.47,41.32,3572857,0
+PBF.US,D,20230609,000000,41.34,41.78,40.25,41.69,2157805,0
+PBF.US,D,20230612,000000,40.64,41.53,40.39,40.77,1692295,0
+PBF.US,D,20230613,000000,41.5,41.78,40.05,40.1,1810799,0
+PBF.US,D,20230614,000000,40.73,40.84,38.97,39.81,2160650,0
+PBF.US,D,20230615,000000,39.81,40.45,39.41,40.41,1754383,0
+PBF.US,D,20230616,000000,40.9,40.9,39.73,40.65,3626539,0
+PBF.US,D,20230620,000000,40.48,40.49,39.03,39.45,1820186,0
+PBF.US,D,20230621,000000,39.1,40.71,38.92,40.43,2632995,0
+PBF.US,D,20230622,000000,39.48,40.01,38.63,40.01,2257558,0
+PBF.US,D,20230623,000000,39.26,40.13,39.21,39.67,2703036,0
+PBF.US,D,20230626,000000,39.72,40.39,39.08,39.88,1376069,0
+PBF.US,D,20230627,000000,39.97,41.05,39.55,40.74,1481343,0
+PBF.US,D,20230628,000000,40.92,42.085,40.5,41.81,2321589,0
+PBF.US,D,20230629,000000,41.71,42.6,41.01,41.44,3457763,0
+PBF.US,D,20230630,000000,41.3,41.33,40.42,40.94,2984498,0
+PBF.US,D,20230703,000000,41.42,41.45,40.57,40.57,1423935,0
+PBF.US,D,20230705,000000,40.85,41,40.17,40.54,2058402,0
+PBF.US,D,20230706,000000,40.27,40.6,39.18,40.09,2312263,0
+PBF.US,D,20230707,000000,39.9,41.89,39.9,41.47,1635090,0
+PBF.US,D,20230710,000000,41.49,41.8,40.3,40.58,2055972,0
+PBF.US,D,20230711,000000,40.68,41.54,40.49,41.29,1890258,0
+PBF.US,D,20230712,000000,41.86,42.59,40.32,40.35,2174542,0
+PBF.US,D,20230713,000000,40.26,41.378,40.26,40.71,1757735,0
+PBF.US,D,20230714,000000,40.27,40.3268,39.46,39.9,2000730,0
+PBF.US,D,20230717,000000,39.9,40.23,39.49,39.81,1602330,0
+PBF.US,D,20230718,000000,40.05,41.33,39.965,40.8,1355825,0
+PBF.US,D,20230719,000000,41.52,41.79,40.86,41.7,1723664,0
+PBF.US,D,20230720,000000,42.4,42.82,41.91,42.73,1747578,0
+PBF.US,D,20230721,000000,43,43.66,42.21,43.5,2459750,0
+PBF.US,D,20230724,000000,43.91,46.24,43.71,45.46,2762393,0
+PBF.US,D,20230725,000000,45.15,46.15,44.91,45.1,2070524,0
+PBF.US,D,20230726,000000,44.87,46.645,44.63,46.29,2111898,0
+PBF.US,D,20230727,000000,46.33,46.88,45.885,46.01,2150407,0
+PBF.US,D,20230728,000000,46.35,47.44,46.08,47.29,1302530,0
+PBF.US,D,20230731,000000,47.4,47.96,47.185,47.44,1644961,0
+PBF.US,D,20230801,000000,47.23,48.2778,47.06,48.09,1612511,0
+PBF.US,D,20230802,000000,47.95,48.59,46.81,47.41,2058742,0
+PBF.US,D,20230803,000000,45,46.57,42.82,45.43,3751812,0
+PBF.US,D,20230804,000000,46.43,46.8,44.95,45.24,2703850,0
+PBF.US,D,20230807,000000,45.58,47.15,45.58,46.37,1843735,0
+PBF.US,D,20230808,000000,45.5,46.7606,44.735,46.63,1789743,0
+PBF.US,D,20230809,000000,46.67,49.15,46.12,48.41,3858457,0
+PBF.US,D,20230810,000000,48.63,49.49,47.82,48.58,1906009,0
+PBF.US,D,20230811,000000,48.99,50.43,48.78,49.84,2531505,0
+PBF.US,D,20230814,000000,49.44,49.7,48.68,49.52,1910866,0
+PBF.US,D,20230815,000000,48.26,48.26,46.49,46.91,2821014,0
+PBF.US,D,20230816,000000,47.3,47.95,46.34,46.49,1641176,0
+PBF.US,D,20230817,000000,47.4,48.03,46.955,47.25,1658728,0
+PBF.US,D,20230818,000000,46.77,48.73,46.77,48.4,2407644,0
+PBF.US,D,20230821,000000,48.43,48.74,46.4,46.71,2714620,0
+PBF.US,D,20230822,000000,47.2,47.45,46.33,46.36,2438113,0
+PBF.US,D,20230823,000000,45.93,45.99,44.8418,45.67,2283832,0
+PBF.US,D,20230824,000000,45.42,46.47,44.95,46.18,1798376,0
+PBF.US,D,20230825,000000,46.57,48.68,46.33,47.77,3571412,0
+PBF.US,D,20230828,000000,47.36,47.88,46.66,47.11,1893305,0
+PBF.US,D,20230829,000000,47.29,47.68,46.48,47.65,2038083,0
+PBF.US,D,20230830,000000,47.53,47.95,47.1725,47.5,1845102,0
+PBF.US,D,20230831,000000,47.61,47.765,46.19,46.89,2202676,0
+PBF.US,D,20230901,000000,47.91,49.56,47.39,49.11,1855640,0
+PBF.US,D,20230905,000000,49.42,50.05,48.99,49.21,1631545,0
+PBF.US,D,20230906,000000,49,49.9,48.9233,49.43,1737164,0
+PBF.US,D,20230907,000000,49.56,51.22,49.08,51.19,2863511,0
+PBF.US,D,20230908,000000,51.97,54.89,51.9,54.09,4311029,0
+PBF.US,D,20230911,000000,54.09,55.425,53.59,54.02,4251001,0
+PBF.US,D,20230912,000000,54,55.11,53.315,54.5,2191170,0
+PBF.US,D,20230913,000000,54.77,54.77,53.07,54.06,2372185,0
+PBF.US,D,20230914,000000,54.76,55.09,54.325,54.82,2098492,0
+PBF.US,D,20230915,000000,54.34,54.46,53.08,53.88,4046346,0
+PBF.US,D,20230918,000000,54.77,55.85,53.531,54.29,2701057,0
+PBF.US,D,20230919,000000,54.65,54.82,52.365,53.05,2283705,0
+PBF.US,D,20230920,000000,52.71,54.14,52.685,52.9,1745366,0
+PBF.US,D,20230921,000000,54.39,56.38,53.69,53.96,2776994,0
+PBF.US,D,20230922,000000,54.41,55.25,53.015,53.21,2493052,0
+PBF.US,D,20230925,000000,53.13,54.25,53,54.09,1837606,0
+PBF.US,D,20230926,000000,53.08,54.5299,53.01,53.2,2166046,0
+PBF.US,D,20230927,000000,53.76,54.82,53.355,54.26,2055122,0
+PBF.US,D,20230928,000000,54.26,55.88,54.11,55.21,2590342,0
+PBF.US,D,20230929,000000,55.16,55.24,53.1,53.53,2459107,0
+PBF.US,D,20231002,000000,53.74,53.87,51.92,52.25,1784485,0
+PBF.US,D,20231003,000000,51.26,51.5412,47.8675,49.36,4150773,0
+PBF.US,D,20231004,000000,48.14,48.16,45.31,45.65,4653039,0
+PBF.US,D,20231005,000000,45,46.37,44.89,46,3155314,0
+PBF.US,D,20231006,000000,46.63,46.63,45.25,45.43,1595276,0
+PBF.US,D,20231009,000000,46.45,46.515,44.7,45.84,2464642,0
+PBF.US,D,20231010,000000,45.83,48.24,45.8,47.37,2875067,0
+PBF.US,D,20231011,000000,46.71,47.805,46.52,47.6,1728995,0
+PBF.US,D,20231012,000000,47.77,47.92,45.855,46.87,2013101,0
+PBF.US,D,20231013,000000,47.78,47.95,46.45,46.6,1590194,0
+PBF.US,D,20231016,000000,47.27,48.27,46.95,48.17,1811753,0
+PBF.US,D,20231017,000000,48.16,49.2,48.08,48.69,1556535,0
+PBF.US,D,20231018,000000,48.53,50.92,48.5,50.29,2489526,0
+PBF.US,D,20231019,000000,50.06,50.51,49.01,49.33,1985438,0
+PBF.US,D,20231020,000000,49.36,49.89,48.03,48.25,1769773,0
+PBF.US,D,20231023,000000,47.98,48.22,46.9,47.5,1912146,0
+PBF.US,D,20231024,000000,48.04,48.66,46.98,47.03,2030801,0
+PBF.US,D,20231025,000000,47.05,47.7052,45.98,46.23,1690772,0
+PBF.US,D,20231026,000000,45.82,46.97,44.755,46.62,2074459,0
+PBF.US,D,20231027,000000,46.51,46.7,45.32,46.1,1390687,0
+PBF.US,D,20231030,000000,46.67,46.97,45.11,46.06,1465129,0
+PBF.US,D,20231031,000000,46.11,47.57,45.56,47.53,1576421,0
+PBF.US,D,20231101,000000,47.61,48.87,46.78,48.2,2190392,0
+PBF.US,D,20231102,000000,48.48,50.145,46.8948,47.44,3239646,0
+PBF.US,D,20231103,000000,47.3,47.465,44.25,45.99,3615212,0
+PBF.US,D,20231106,000000,46.5,46.7,44.62,45.29,2349740,0
+PBF.US,D,20231107,000000,44.36,44.4084,43.41,43.98,2251008,0
+PBF.US,D,20231108,000000,43.63,44.52,43.43,43.77,2372236,0
+PBF.US,D,20231109,000000,43.89,44.37,42.16,42.31,1902203,0
+PBF.US,D,20231110,000000,42.79,43.84,42.59,43.83,1731675,0
+PBF.US,D,20231113,000000,43.72,44.43,43.55,44.42,1458161,0
+PBF.US,D,20231114,000000,44.56,45.7,44.495,45.52,1804048,0
+PBF.US,D,20231115,000000,45.06,47.37,45.06,46.27,2270077,0
+PBF.US,D,20231116,000000,45.77,45.98,43.63,44.35,3108750,0
+PBF.US,D,20231117,000000,44.45,46,44.44,45.01,2345504,0
+PBF.US,D,20231120,000000,45.41,45.78,44.96,45.39,1526992,0
+PBF.US,D,20231121,000000,45.01,45.42,44.39,44.69,1639569,0
+PBF.US,D,20231122,000000,43.89,45.59,43.58,45.09,1533473,0
+PBF.US,D,20231124,000000,45.52,46.04,45.09,45.12,621769,0
+PBF.US,D,20231127,000000,44.74,45.65,44.36,45.6,1739508,0
+PBF.US,D,20231128,000000,45.6,46.12,45,45.28,1579805,0
+PBF.US,D,20231129,000000,45.89,46.31,44.385,44.51,2255638,0
+PBF.US,D,20231130,000000,44.84,45.51,43.81,44.4,2196040,0
+PBF.US,D,20231201,000000,44.21,45.75,44.08,45.11,1675729,0
+PBF.US,D,20231204,000000,44.47,45.15,43.785,43.96,1717756,0
+PBF.US,D,20231205,000000,44.05,44.341,42.575,42.63,3277203,0
+PBF.US,D,20231206,000000,42.1,42.46,40.97,40.99,2074957,0
+PBF.US,D,20231207,000000,41.27,41.7,40.54,40.84,1863598,0
+PBF.US,D,20231208,000000,41.28,42,40.93,40.98,1511776,0
+PBF.US,D,20231211,000000,40.77,41.58,40.55,41.39,1910473,0
+PBF.US,D,20231212,000000,40.82,40.95,39.82,40.34,2393528,0
+PBF.US,D,20231213,000000,40.48,41.15,40,41.08,3258204,0
+PBF.US,D,20231214,000000,42.22,43.21,42.095,43.05,2898873,0
+PBF.US,D,20231215,000000,43.09,43.45,42.59,42.79,4901254,0
+PBF.US,D,20231218,000000,43.82,44.92,43.5,44.37,2951803,0
+PBF.US,D,20231219,000000,44.47,46.945,44.39,46.88,3450239,0
+PBF.US,D,20231220,000000,46.9,47.8136,45.19,45.27,2629182,0
+PBF.US,D,20231221,000000,45.2,45.68,44.34,45.2,1926246,0
+PBF.US,D,20231222,000000,45.66,46.32,45.2,45.28,1379382,0
+PBF.US,D,20231226,000000,45.88,46.16,45.28,45.74,1028311,0
+PBF.US,D,20231227,000000,45.79,45.94,45.08,45.3,1033185,0
+PBF.US,D,20231228,000000,45,45.07,44.15,44.26,1251886,0
+PBF.US,D,20231229,000000,44.23,44.63,43.76,43.96,1286748,0
+PBF.US,D,20240102,000000,44.3,45.17,44.07,44.4,1868241,0
+PBF.US,D,20240103,000000,44.5,44.88,42.8551,43.89,3662594,0
+PBF.US,D,20240104,000000,44.5,45.09,42.9,42.95,2426267,0
+PBF.US,D,20240105,000000,43.33,43.53,41.76,42.02,3206856,0
+PBF.US,D,20240108,000000,40.8,41.88,40.525,41.88,2218340,0
+PBF.US,D,20240109,000000,41.75,41.83,40.95,41.47,1466910,0
+PBF.US,D,20240110,000000,41.63,41.925,40.53,40.95,1236918,0
+PBF.US,D,20240111,000000,41.16,41.735,40.97,41.73,1394340,0
+PBF.US,D,20240112,000000,42.56,42.99,42.13,42.86,2230744,0
+PBF.US,D,20240116,000000,42.93,44.73,41.83,42.1,4138250,0
+PBF.US,D,20240117,000000,41.42,41.83,41.01,41.17,2980382,0
+PBF.US,D,20240118,000000,41.55,42.28,40.63,42.14,2333677,0
+PBF.US,D,20240119,000000,42.29,42.73,41.6508,42.72,1713954,0
+PBF.US,D,20240122,000000,42.81,43.535,42.32,43.05,1627579,0
+PBF.US,D,20240123,000000,43.07,44.04,42.945,43.87,2291288,0
+PBF.US,D,20240124,000000,44.35,45.06,43.73,44.79,1812374,0
+PBF.US,D,20240125,000000,45.7,46.445,45.11,46.05,2403321,0
+PBF.US,D,20240126,000000,46.08,48.58,45.85,48.54,2141249,0
+PBF.US,D,20240129,000000,48.48,49.39,48.08,48.91,2774034,0
+PBF.US,D,20240130,000000,48.37,51.3,48.32,51.29,2911146,0
+PBF.US,D,20240131,000000,51.3,51.97,50.5,50.51,2207162,0
+PBF.US,D,20240201,000000,50.85,51.65,47.87,50.23,2893076,0
+PBF.US,D,20240202,000000,50.29,50.41,48.94,49.31,1595627,0
+PBF.US,D,20240205,000000,48.82,51.2345,48.52,50.72,1767002,0
+PBF.US,D,20240206,000000,50.76,52.26,49.9,49.9,2461566,0
+PBF.US,D,20240207,000000,50.11,53.29,49.98,52.54,2671610,0
+PBF.US,D,20240208,000000,52.48,53.65,52.05,52.87,1747581,0
+PBF.US,D,20240209,000000,52.98,53.64,52.74,53.35,2016748,0
+PBF.US,D,20240212,000000,53.56,54.52,53.1,53.12,2322434,0
+PBF.US,D,20240213,000000,52.31,53.05,51.82,52.48,2024126,0
+PBF.US,D,20240214,000000,52.97,53.26,51.19,52.24,3490624,0
+PBF.US,D,20240215,000000,49.5,52.05,49.4,51.06,4993290,0
+PBF.US,D,20240216,000000,51.12,51.12,48.14,48.16,3268485,0
+PBF.US,D,20240220,000000,47.9,47.9,44.9808,46.43,5062305,0
+PBF.US,D,20240221,000000,46.71,47.65,46.525,47.22,2255800,0
+PBF.US,D,20240222,000000,46.29,47.01,45.37,46.99,3419232,0
+PBF.US,D,20240223,000000,46.58,47.88,45.97,47.34,2169189,0
+PBF.US,D,20240226,000000,47.31,49.25,47.06,48.35,1774816,0
+PBF.US,D,20240227,000000,48.75,49.68,47.875,48.16,1591998,0
+PBF.US,D,20240228,000000,47.53,47.815,45.7,45.81,2122162,0
+PBF.US,D,20240229,000000,46,46.82,45.67,46.7,2631686,0
+PBF.US,D,20240301,000000,47.26,48.76,47.1297,48.75,2217713,0
+PBF.US,D,20240304,000000,48.79,49.475,48.04,48.07,2298850,0
+PBF.US,D,20240305,000000,47.77,48.74,47.27,47.88,1824832,0
+PBF.US,D,20240306,000000,48.41,48.76,46.91,47.97,1550389,0
+PBF.US,D,20240307,000000,48.98,51.65,48.53,50.47,2190257,0
+PBF.US,D,20240308,000000,50.43,51.39,49.47,50.06,1049475,0
+PBF.US,D,20240311,000000,49.86,50.12,49.13,50.07,1671530,0
+PBF.US,D,20240312,000000,49.83,50.95,49.32,50.44,1155327,0
+PBF.US,D,20240313,000000,51.89,56.235,51.89,54.96,4853483,0
+PBF.US,D,20240314,000000,55.3,56.66,53.935,54.69,2406839,0
+PBF.US,D,20240315,000000,56.36,58.655,55.84,56.65,5183162,0
+PBF.US,D,20240318,000000,57.04,57.29,55.09,55.82,2433829,0
+PBF.US,D,20240319,000000,55.8,56.82,55.43,56.25,2557989,0
+PBF.US,D,20240320,000000,55.76,57.86,55.04,57.43,2311029,0
+PBF.US,D,20240321,000000,57.5,57.5,56.08,56.72,1979713,0
+PBF.US,D,20240322,000000,56.05,56.5,55.19,56.29,2372136,0
+PBF.US,D,20240325,000000,56.89,57.52,56.13,56.31,1548889,0
+PBF.US,D,20240326,000000,56.31,56.9999,55.32,55.34,1399632,0
+PBF.US,D,20240327,000000,55.19,56.1,55.15,56.08,1052922,0
+PBF.US,D,20240328,000000,55.86,57.81,55.5,57.57,2226576,0
+PBF.US,D,20240401,000000,57.41,58.72,56.75,58.58,1521335,0
+PBF.US,D,20240402,000000,58.98,59.98,57.97,59.5,2095000,0
+PBF.US,D,20240403,000000,59.68,61.83,59.57,61.29,1720231,0
+PBF.US,D,20240404,000000,61.45,62.31,60.86,60.96,1601206,0
+PBF.US,D,20240405,000000,62.3,62.884,61.22,62.04,1232285,0
+PBF.US,D,20240408,000000,60.83,61.88,59.8869,60.3,1361991,0
+PBF.US,D,20240409,000000,60.75,61.15,58.33,58.84,1423066,0
+PBF.US,D,20240410,000000,58.31,59.58,57.95,59.07,1630036,0
+PBF.US,D,20240411,000000,59.8,60.43,58.98,60.06,1141747,0
+PBF.US,D,20240412,000000,60.6,60.975,59.24,59.72,1262882,0
+PBF.US,D,20240415,000000,60.16,60.61,58.5,58.6,1272244,0
+PBF.US,D,20240416,000000,58.25,58.74,56.99,57.62,1397633,0
+PBF.US,D,20240417,000000,57.98,58.06,56.85,57.27,1309711,0
+PBF.US,D,20240418,000000,57.55,57.55,54.92,55.49,1835098,0
+PBF.US,D,20240419,000000,55.36,56.23,54.85,55.92,2340636,0
+PBF.US,D,20240422,000000,55.95,57.32,55.25,56.55,1325218,0
+PBF.US,D,20240423,000000,56.18,57.45,55.78,57.39,1277574,0
+PBF.US,D,20240424,000000,57.02,57.65,56.37,57.18,1074386,0
+PBF.US,D,20240425,000000,56.6,57.63,55.675,57.5,1086532,0
+PBF.US,D,20240426,000000,57.12,57.88,56.46,57.78,1327473,0
+PBF.US,D,20240429,000000,57.69,58.17,57.17,57.88,1050106,0
+PBF.US,D,20240430,000000,57.47,57.47,53.19,53.27,1757286,0
+PBF.US,D,20240501,000000,53.28,53.87,51.91,52.19,1895611,0
+PBF.US,D,20240502,000000,53.28,53.55,50.51,52.6,3165401,0
+PBF.US,D,20240503,000000,52.18,53.18,51.5,51.86,1900000,0
+PBF.US,D,20240506,000000,52.44,52.9,51.35,51.85,1930152,0
+PBF.US,D,20240507,000000,51.73,52.04,50.9,51.04,1831595,0
+PBF.US,D,20240508,000000,50.74,51.7,49.99,50.26,2184866,0
+PBF.US,D,20240509,000000,50.53,50.725,49.75,49.87,2128963,0
+PBF.US,D,20240510,000000,50.16,50.81,48.28,48.47,1653701,0
+PBF.US,D,20240513,000000,48.79,48.94,47.83,47.96,1681438,0
+PBF.US,D,20240514,000000,47.79,48.35,47.32,48.33,1474283,0
+PBF.US,D,20240515,000000,48.02,48.76,47,48.72,1180858,0
+PBF.US,D,20240516,000000,48.53,49.39,48.08,49.12,1173962,0
+PBF.US,D,20240517,000000,49.59,51.63,49.58,51.47,2099715,0
+PBF.US,D,20240520,000000,51.11,51.47,49.55,49.72,1914335,0
+PBF.US,D,20240521,000000,49.39,50.76,48.95,50,2143626,0
+PBF.US,D,20240522,000000,49.67,50.24,48.42,49.01,1658655,0
+PBF.US,D,20240523,000000,49.48,49.75,48.68,48.95,1205750,0
+PBF.US,D,20240524,000000,49.41,49.86,48.61,48.78,1016362,0
+PBF.US,D,20240528,000000,48.98,49.87,48.77,49.26,939212,0
+PBF.US,D,20240529,000000,48.96,49.14,46.49,46.52,1614891,0
+PBF.US,D,20240530,000000,46.35,46.9,44.37,44.59,2786432,0
+PBF.US,D,20240531,000000,44.89,46.54,44.765,46.33,2134113,0
+PBF.US,D,20240603,000000,46.5,46.81,44.705,45.37,1610808,0
+PBF.US,D,20240604,000000,44.83,45.83,44.7,45.54,1903398,0
+PBF.US,D,20240605,000000,45.755,45.98,45.165,45.77,2405152,0
+PBF.US,D,20240606,000000,47.02,47.825,46.5001,47.64,2318619,0
+PBF.US,D,20240607,000000,47.31,47.54,46.105,46.25,1762680,0
+PBF.US,D,20240610,000000,46.15,46.3,45.45,45.67,1237107,0
+PBF.US,D,20240611,000000,45.32,46.14,44.5,46.08,1511376,0
+PBF.US,D,20240612,000000,47.12,47.24,44.03,44.41,2307418,0
+PBF.US,D,20240613,000000,44.56,45.22,43.71,44.95,1696883,0
+PBF.US,D,20240614,000000,44.33,44.77,43.87,43.96,1956196,0
+PBF.US,D,20240617,000000,43.93,44.43,43.155,44.01,1254411,0
+PBF.US,D,20240618,000000,44.49,44.52,42.79,43.08,1707072,0
+PBF.US,D,20240620,000000,43.42,44.93,43.15,44.21,2758090,0
+PBF.US,D,20240621,000000,44.17,44.42,43.6,43.76,5022720,0
+PBF.US,D,20240624,000000,44.25,45.19,44,44.4,1867572,0
+PBF.US,D,20240625,000000,44.4,44.935,43.87,44.71,1518507,0
+PBF.US,D,20240626,000000,45.13,45.69,44.25,45.27,1682510,0
+PBF.US,D,20240627,000000,45.69,46.1,44.985,45.1,1557659,0
+PBF.US,D,20240628,000000,46.21,46.33,45.15,46.02,2140585,0
+PBF.US,D,20240701,000000,46.33,46.74,45.565,46.49,1532010,0
+PBF.US,D,20240702,000000,47.5,48.1993,46.25,46.25,1915433,0
+PBF.US,D,20240703,000000,45.92,46.14,45.16,45.75,938261,0
+PBF.US,D,20240705,000000,45.6,45.75,43.34,43.43,1235023,0
+PBF.US,D,20240708,000000,43.15,44.1,42.555,42.65,1425214,0
+PBF.US,D,20240709,000000,42.02,42.585,41.28,41.32,1549834,0
+PBF.US,D,20240710,000000,41.18,41.42,39.6,39.88,2361405,0
+PBF.US,D,20240711,000000,40.04,41.23,39.54,40.77,2357974,0
+PBF.US,D,20240712,000000,41.08,41.39,40.02,40.72,1535444,0
+PBF.US,D,20240715,000000,41.04,41.19,39.83,40.4,2547079,0
+PBF.US,D,20240716,000000,40.2,40.51,39.69,40.47,2041996,0
+PBF.US,D,20240717,000000,40.4,41.75,39.635,39.93,2231867,0
+PBF.US,D,20240718,000000,39.7,40.11,38.37,38.51,2695624,0
+PBF.US,D,20240719,000000,38.58,38.95,37.85,38.75,2211174,0
+PBF.US,D,20240722,000000,38.53,38.76,37.62,38.32,2118148,0
+PBF.US,D,20240723,000000,38.21,38.89,38.01,38.23,1535574,0
+PBF.US,D,20240724,000000,38.16,39.29,37.66,39.03,2313336,0
+PBF.US,D,20240725,000000,38.93,40.85,38.4,40.24,2512430,0
+PBF.US,D,20240726,000000,40.3,40.75,39.65,40.46,1837927,0
+PBF.US,D,20240729,000000,40.44,40.595,38.895,39.01,1852016,0
+PBF.US,D,20240730,000000,39.12,40.99,39.12,40.84,2349195,0
+PBF.US,D,20240731,000000,41.72,42.64,40.53,40.75,3078102,0
+PBF.US,D,20240801,000000,39.52,41.9,38.34,39.2,3660637,0
+PBF.US,D,20240802,000000,38.21,38.44,36.13,36.2,2856816,0
+PBF.US,D,20240805,000000,34.83,35.91,33.7953,35.42,4070396,0
+PBF.US,D,20240806,000000,35.66,36.825,35.32,35.96,3107528,0
+PBF.US,D,20240807,000000,36.51,36.89,36.23,36.42,1933229,0
+PBF.US,D,20240808,000000,36.8,37.7134,36.62,37.6,2434369,0
+PBF.US,D,20240809,000000,37.54,37.86,37.08,37.16,2359146,0
+PBF.US,D,20240812,000000,37.45,37.99,36.74,37.41,2807351,0
+PBF.US,D,20240813,000000,36.83,36.99,36.325,36.42,2070249,0
+PBF.US,D,20240814,000000,36.8,36.89,36.22,36.49,1454371,0
+PBF.US,D,20240815,000000,36.87,37.38,36.25,36.66,1710127,0
+PBF.US,D,20240816,000000,36.23,37.22,36.2,36.75,1516023,0
+PBF.US,D,20240819,000000,36.79,36.95,36.18,36.74,1421918,0
+PBF.US,D,20240820,000000,36.46,36.65,33.41,34.07,3894647,0
+PBF.US,D,20240821,000000,34.59,34.8,34.06,34.37,2256398,0
+PBF.US,D,20240822,000000,34.25,34.3599,33.475,33.55,1406429,0
+PBF.US,D,20240823,000000,33.87,34.31,33.49,34.21,1931816,0
+PBF.US,D,20240826,000000,34.49,34.57,33.18,33.38,1877473,0
+PBF.US,D,20240827,000000,33.13,33.295,32.6436,32.72,1985125,0
+PBF.US,D,20240828,000000,32.42,33.53,32.288,32.62,2277301,0
+PBF.US,D,20240829,000000,33.19,33.47,32.17,33.35,1808814,0
+PBF.US,D,20240830,000000,33.19,34.49,32.98,34.06,2593362,0
+PBF.US,D,20240903,000000,33.35,33.73,32.89,33.38,2814533,0
+PBF.US,D,20240904,000000,33.46,33.93,32.98,33.06,2642544,0
+PBF.US,D,20240905,000000,33.37,33.37,32.14,32.23,2596815,0
+PBF.US,D,20240906,000000,32.39,32.89,31.78,32.33,2846098,0
+PBF.US,D,20240909,000000,32.36,32.67,31.9,31.97,2712551,0
+PBF.US,D,20240910,000000,32.26,32.425,31.57,32.33,3222408,0
+PBF.US,D,20240911,000000,32.25,32.36,30.61,31.15,2987514,0
+PBF.US,D,20240912,000000,31.26,31.92,31.09,31.5,1956353,0
+PBF.US,D,20240913,000000,31.87,32.84,31.56,32.61,2098350,0
+PBF.US,D,20240916,000000,32.9,33.15,31.79,32.52,1700694,0
+PBF.US,D,20240917,000000,32.73,33.17,32.37,33.07,1734256,0
+PBF.US,D,20240918,000000,33.25,34.31,33,33.22,2250844,0
+PBF.US,D,20240919,000000,33.93,34.17,33.4,33.88,2695433,0
+PBF.US,D,20240920,000000,32.88,33.05,31.66,32.02,5585954,0
+PBF.US,D,20240923,000000,31.8,32.25,31.29,31.63,2562169,0
+PBF.US,D,20240924,000000,32.28,32.44,31.14,31.19,2057069,0
+PBF.US,D,20240925,000000,31.67,31.67,30.575,30.68,1878742,0
+PBF.US,D,20240926,000000,30.69,33.08,30.63,31.35,2882772,0
+PBF.US,D,20240927,000000,32.1,32.2,30.85,31.37,2545284,0
+PBF.US,D,20240930,000000,31.35,31.4,30.77,30.95,2033225,0
+PBF.US,D,20241001,000000,30.32,31.49,30.17,31.36,2416521,0
+PBF.US,D,20241002,000000,31.5,31.84,30.805,31.21,2546761,0
+PBF.US,D,20241003,000000,31.27,33.96,31.12,33.7,3612008,0
+PBF.US,D,20241004,000000,33.8,34.22,32.74,32.99,2366058,0
+PBF.US,D,20241007,000000,32.96,33.76,32.895,33.38,1496813,0
+PBF.US,D,20241008,000000,32.68,32.68,31.2,31.72,2590389,0
+PBF.US,D,20241009,000000,31.41,32.77,31.07,32.39,1685182,0
+PBF.US,D,20241010,000000,32.41,33.23,31.94,33.2,1277445,0
+PBF.US,D,20241011,000000,32.97,33.54,32.71,33.14,1966816,0
+PBF.US,D,20241014,000000,32.645,32.98,32.19,32.71,1510228,0
+PBF.US,D,20241015,000000,31.88,32.06,31.2,31.48,3787118,0
+PBF.US,D,20241016,000000,31.77,32.54,31.725,32.4,2011434,0
+PBF.US,D,20241017,000000,32.4,33.75,32.4,33.62,3377945,0
+PBF.US,D,20241018,000000,33.84,34.1262,33.315,33.7,2291685,0
+PBF.US,D,20241021,000000,33.92,33.9941,32.51,32.86,1722476,0
+PBF.US,D,20241022,000000,32.92,33.38,32.43,33.07,1480231,0
+PBF.US,D,20241023,000000,32.87,32.99,31.809798,32.17,2030580,0
+PBF.US,D,20241024,000000,32.22,32.33,31.47,31.85,2130775,0
+PBF.US,D,20241025,000000,32.25,32.65,31.91,32.18,1267326,0
+PBF.US,D,20241028,000000,31.63,31.9103,31.36,31.6,1443596,0
+PBF.US,D,20241029,000000,31,31.14,28.92,29.08,5148508,0
+PBF.US,D,20241030,000000,29.32,29.39,28.75,28.83,3928336,0
+PBF.US,D,20241031,000000,29.3,30.1699,28.08,28.52,4230159,0
+PBF.US,D,20241101,000000,28.75,28.955,27.94,28.08,2739952,0
+PBF.US,D,20241104,000000,28.22,29.01,28.1,28.35,1766824,0
+PBF.US,D,20241105,000000,28.88,29.06,28.22,28.84,2363792,0
+PBF.US,D,20241106,000000,30.21,31.66,29.9,30.84,4953734,0
+PBF.US,D,20241107,000000,30.87,30.87,29.97,30.58,2277487,0
+PBF.US,D,20241108,000000,30.49,30.94,30.09,30.92,1741145,0
+PBF.US,D,20241111,000000,30.97,31,29.95,30.82,2222524,0
+PBF.US,D,20241112,000000,30.56,30.82,30,30.11,2411747,0
+PBF.US,D,20241113,000000,30.05,30.505,29.3962,30.34,1595923,0
+PBF.US,D,20241114,000000,30.44,31.38,29.86,31.16,2035118,0
+PBF.US,D,20241115,000000,31.305,31.87,30.71,30.72,1691172,0
+PBF.US,D,20241118,000000,30.91,31.665,30.47,31.45,1810594,0
+PBF.US,D,20241119,000000,31.17,32.115,31.0069,31.55,2448954,0
+PBF.US,D,20241120,000000,31.49,31.95,31.26,31.63,1745520,0
+PBF.US,D,20241121,000000,31.9,32.72,31.45,32.15,1721627,0
+PBF.US,D,20241122,000000,32.2742,32.7,31.81,31.99,931867,0
+PBF.US,D,20241125,000000,32.03,32.61,31.57,31.78,1656631,0
+PBF.US,D,20241126,000000,31.7,31.93,31.32,31.57,1249910,0
+PBF.US,D,20241127,000000,31.65,32.38,31.325,31.39,1764494,0
+PBF.US,D,20241129,000000,31.69,31.79,30.89,31.49,1053025,0
+PBF.US,D,20241202,000000,31.445,32.76,30.84,32.7,2345361,0
+PBF.US,D,20241203,000000,32.83,33.14,31.8,31.88,1743415,0
+PBF.US,D,20241204,000000,31.79,31.9,30.61,31.3,1878628,0
+PBF.US,D,20241205,000000,31.4,31.68,30.615,30.8,1430126,0
+PBF.US,D,20241206,000000,30.88,31.02,29.86,30.22,1482119,0
+PBF.US,D,20241209,000000,30.54,31.423,30.35,30.5,1764809,0
+PBF.US,D,20241210,000000,30.525,31.2633,30.21,30.42,1410609,0
+PBF.US,D,20241211,000000,30.45,31.1,29.995,30.71,1651272,0
+PBF.US,D,20241212,000000,30.52,30.55,29.33,29.72,2097161,0
+PBF.US,D,20241213,000000,29.52,29.9,29.05,29.26,1432300,0
+PBF.US,D,20241216,000000,28.64,28.95,27.68,27.84,2387420,0
+PBF.US,D,20241217,000000,27.53,28,27.27,27.92,2244178,0
+PBF.US,D,20241218,000000,27.9,27.93,26.345,26.58,4354039,0
+PBF.US,D,20241219,000000,26.875,27.055,25.425,25.46,2869673,0
+PBF.US,D,20241220,000000,24.2126,25.615,24.2126,25.15,6487615,0
+PBF.US,D,20241223,000000,25.285,25.46,24.75,25.4,2467039,0
+PBF.US,D,20241224,000000,25.25,25.98,25.165,25.66,777012,0
+PBF.US,D,20241226,000000,25.66,25.82,25.29,25.7,1582972,0
+PBF.US,D,20241227,000000,25.5,26.11,25.2,25.4,1753748,0
+PBF.US,D,20241230,000000,25.49,26.14,25.1,25.57,2422041,0
+PBF.US,D,20241231,000000,25.835,26.83,25.76,26.55,1799302,0
+PBF.US,D,20250102,000000,26.95,27.2,26.48,26.77,1624598,0
+PBF.US,D,20250103,000000,26.81,27.2,26.35,27.16,1932994,0
+PBF.US,D,20250106,000000,27.22,27.74,26.61,26.68,1783695,0
+PBF.US,D,20250107,000000,26.7,27.13,26.34,26.87,1640634,0
+PBF.US,D,20250108,000000,26.65,27.2,26.25,27.05,1935772,0
+PBF.US,D,20250110,000000,27.19,28.72,27.19,27.98,2784043,0
+PBF.US,D,20250113,000000,28.15,30.32,28.0692,29.42,3625431,0
+PBF.US,D,20250114,000000,29.05,29.77,28.535,29.73,2519346,0
+PBF.US,D,20250115,000000,30.235,31.67,30.04,31.31,3259656,0
+PBF.US,D,20250116,000000,31.01,31.33,30.37,30.48,2149901,0
+PBF.US,D,20250117,000000,30.45,31.365,30.1,31.01,2528932,0
+PBF.US,D,20250121,000000,30.895,30.99,30,30.79,1628630,0
+PBF.US,D,20250122,000000,30.36,30.44,29.24,29.33,1659425,0
+PBF.US,D,20250123,000000,29.78,30.69,29.6,30.45,1917730,0
+PBF.US,D,20250124,000000,30.4,30.74,29.66,29.92,1273154,0
+PBF.US,D,20250127,000000,30.26,31.4806,29.81,30.13,2216390,0
+PBF.US,D,20250128,000000,30.265,30.44,29.12,29.61,1143056,0
+PBF.US,D,20250129,000000,29.4001,30.583,29.4001,30.45,1668576,0
+PBF.US,D,20250130,000000,30.98,31.0779,29.62,30.13,1673655,0
+PBF.US,D,20250131,000000,29.915,30.07,28.985,29.26,1749139,0
+PBF.US,D,20250203,000000,28.65,28.83,27.3701,27.72,3149103,0
+PBF.US,D,20250204,000000,28.0899,30.35,27.76,30.35,2735055,0
+PBF.US,D,20250205,000000,30.06,30.39,29.45,29.7,1826160,0
+PBF.US,D,20250206,000000,29.975,30.04,27.87,28.1,1991298,0
+PBF.US,D,20250207,000000,28.295,28.47,27.8,27.82,1706461,0
+PBF.US,D,20250210,000000,28.42,29.55,28.1701,28.69,1738484,0
+PBF.US,D,20250211,000000,29.01,29.56,28.5,28.73,1203922,0
+PBF.US,D,20250212,000000,28.45,28.56,26.61,26.61,2534038,0
+PBF.US,D,20250213,000000,25.625,25.91,22.03,23.21,7219234,0
+PBF.US,D,20250214,000000,23.21,23.6,22.5379,23.2,3107773,0
+PBF.US,D,20250218,000000,23.14,24.25,22.8501,23.93,2774026,0
+PBF.US,D,20250219,000000,23.8,24.49,23.49,24.38,3047814,0
+PBF.US,D,20250220,000000,24.37,24.37,23.59,23.83,3910163,0
+PBF.US,D,20250221,000000,23.93,24.91,22.81,23.2,3332791,0
+PBF.US,D,20250224,000000,23.24,23.71,23,23.13,2234528,0
+PBF.US,D,20250225,000000,23.16,23.3,22.48,22.88,2558863,0
+PBF.US,D,20250226,000000,22.8971,23.023,21.65,21.87,2958443,0
+PBF.US,D,20250227,000000,21.705,22.02,21.2307,21.44,3652222,0
+PBF.US,D,20250228,000000,21.31,21.46,20.81,21.43,3355184,0
+PBF.US,D,20250303,000000,21.25,21.5,19.95,20.16,4659642,0
+PBF.US,D,20250304,000000,19.9,20.85,19.51,20.56,3237150,0
+PBF.US,D,20250305,000000,20,20.41,18.97,20.06,4055636,0
+PBF.US,D,20250306,000000,20.04,21.39,19.725,21.01,2984172,0
+PBF.US,D,20250307,000000,21.065,22.095,21.05,21.22,2923781,0
+PBF.US,D,20250310,000000,21.42,21.7,20.55,20.82,2237586,0
+PBF.US,D,20250311,000000,20.91,20.98,19.676,20.14,2479153,0
+PBF.US,D,20250312,000000,20.14,20.29,19.58,20.04,2327789,0
+PBF.US,D,20250313,000000,20.04,20.6584,19.32,19.67,2299839,0
+PBF.US,D,20250314,000000,19.675,20.74,19.36,20.74,2917666,0
+PBF.US,D,20250317,000000,20.995,22.41,20.92,22.3,2633804,0
+PBF.US,D,20250318,000000,22.5,22.5675,21.295,21.69,1975839,0
+PBF.US,D,20250319,000000,21.9,22.35,21.5,21.98,2048877,0
+PBF.US,D,20250320,000000,21.7,22.14,21.53,21.89,1558708,0
+PBF.US,D,20250321,000000,21.8,21.8,20.715,20.76,4254156,0
+PBF.US,D,20250324,000000,20.77,21.2,19.39,19.67,3609725,0
+PBF.US,D,20250325,000000,19.785,20.01,19.2,19.2,3688143,0
+PBF.US,D,20250326,000000,19.31,19.9,19.19,19.35,1948178,0
+PBF.US,D,20250327,000000,19.27,19.4344,18.84,19.34,1986353,0
+PBF.US,D,20250328,000000,19.5,19.5,18.815,18.97,1441737,0
+PBF.US,D,20250331,000000,18.72,19.48,18.547,19.09,2489359,0
+PBF.US,D,20250401,000000,18.95,19.27,18.2,19.26,3660995,0
+PBF.US,D,20250402,000000,19.11,19.66,18.91,19.55,2243068,0
+PBF.US,D,20250403,000000,18.1,18.48,16.505,16.7,6635112,0
+PBF.US,D,20250404,000000,15.895,15.96,14.105,15,7787634,0
+PBF.US,D,20250407,000000,14.35,15.72,13.615,14.55,8020715,0
+PBF.US,D,20250408,000000,15.245,15.6,14.04,14.37,5740797,0
+PBF.US,D,20250409,000000,14.11,16.73,13.82,16.42,6222850,0
+PBF.US,D,20250410,000000,15.805,15.82,14.495,14.94,4475932,0
+PBF.US,D,20250411,000000,15.1076,15.53,14.39,15.41,3422640,0
+PBF.US,D,20250414,000000,16,16,14.89,15.1,2303355,0
+PBF.US,D,20250415,000000,14.85,15.13,14.35,14.43,3099259,0
+PBF.US,D,20250416,000000,14.55,15.68,14.46,14.89,4920819,0
+PBF.US,D,20250417,000000,15.11,15.63,14.98,15.28,4094525,0
+PBF.US,D,20250421,000000,14.96,15.485,14.54,15.39,2365686,0
+PBF.US,D,20250422,000000,15.63,16,15.525,15.68,2486966,0
+PBF.US,D,20250423,000000,16.17,16.32,15.58,15.9,2247093,0
+PBF.US,D,20250424,000000,16.11,16.4,15.79,16.06,2204976,0
+PBF.US,D,20250425,000000,15.81,16.32,15.72,16.3,1810422,0
+PBF.US,D,20250428,000000,16.3,17.14,16.1994,17.08,2907903,0
+PBF.US,D,20250429,000000,16.945,17.33,16.78,17.22,2529516,0
+PBF.US,D,20250430,000000,16.55,17.24,16.35,17.18,3593550,0
+PBF.US,D,20250501,000000,17.68,18.03,16.5,16.66,5192961,0
+PBF.US,D,20250502,000000,17.12,17.6,16.47,17.53,3050603,0
+PBF.US,D,20250505,000000,17.44,18.725,17.4,18.44,5403921,0
+PBF.US,D,20250506,000000,18.64,19.32,18.3,18.74,4106104,0
+PBF.US,D,20250507,000000,18.69,18.86,18.0507,18.34,3018628,0
+PBF.US,D,20250508,000000,18.52,19.48,18.48,19.33,2869464,0
+PBF.US,D,20250509,000000,19.72,20.44,19.3304,20.13,4305353,0
+PBF.US,D,20250512,000000,21.49,21.87,20.755,20.79,3707248,0
+PBF.US,D,20250513,000000,22,23.2,21.76,22.9,3946156,0
+PBF.US,D,20250514,000000,22.5063,23.21,22.46,22.86,2938307,0
+PBF.US,D,20250515,000000,21.97,22.47,21.75,22.4,2276984,0
+PBF.US,D,20250516,000000,22.37,22.56,21.94,22.31,1644692,0
+PBF.US,D,20250519,000000,21.79,22.05,21.3,21.82,2266197,0
+PBF.US,D,20250520,000000,21.775,22.03,21.16,21.25,2471155,0
+PBF.US,D,20250521,000000,21.09,21.09,20.07,20.13,2680287,0
+PBF.US,D,20250522,000000,19.75,21.24,19.685,20.67,3218046,0
+PBF.US,D,20250523,000000,20.21,20.86,20.205,20.29,2643396,0
+PBF.US,D,20250527,000000,20.475,20.49,19.96,20.35,3028180,0
+PBF.US,D,20250528,000000,20.5,20.64,18.97,19.06,3187402,0
+PBF.US,D,20250529,000000,19.195,19.505,18.62,19.42,2890440,0
+PBF.US,D,20250530,000000,19.35,19.61,18.93,19.05,2134846,0
+PBF.US,D,20250602,000000,19.565,19.81,18.11,18.5,2287139,0
+PBF.US,D,20250603,000000,18.37,19.87,18.15,19.54,2258017,0
+PBF.US,D,20250604,000000,19.44,19.6,17.865,17.94,3860046,0
+PBF.US,D,20250605,000000,18.19,18.26,17.53,18.11,3567521,0
+PBF.US,D,20250606,000000,18.465,19.03,18.1,18.36,2720332,0
+PBF.US,D,20250609,000000,18.695,19.58,18.55,19,2332003,0
+PBF.US,D,20250610,000000,19.5,20.79,19.47,20.24,4530892,0
+PBF.US,D,20250611,000000,20.545,21.363,20.17,21.17,4162279,0
+PBF.US,D,20250612,000000,20.7,20.86,20.37,20.83,1764131,0
+PBF.US,D,20250613,000000,21.325,21.84,20.61,21.19,4922369,0
+PBF.US,D,20250616,000000,21.66,23.15,21.38,22.88,5941994,0
+PBF.US,D,20250617,000000,23.13,24.72,22.85,24.39,5933533,0
+PBF.US,D,20250618,000000,24.3,24.96,23.135,23.17,4676083,0
+PBF.US,D,20250620,000000,23.35,24.22,23.17,23.81,4322948,0
+PBF.US,D,20250623,000000,24.35,24.36,21.06,21.78,6056647,0
+PBF.US,D,20250624,000000,21.305,22.49,21.16,21.85,3659299,0
+PBF.US,D,20250625,000000,21.98,22.15,21.04,21.25,3107117,0
+PBF.US,D,20250626,000000,21.37,22.17,21.12,21.79,3563856,0
+PBF.US,D,20250627,000000,21.725,21.96,20.9801,21.84,6248384,0
+PBF.US,D,20250630,000000,21.73,22.18,21.51,21.67,3041603,0
+PBF.US,D,20250701,000000,21.59,22.7801,21.45,22.27,2404092,0
+PBF.US,D,20250702,000000,22.78,23.845,22.38,23.83,3675248,0
+PBF.US,D,20250703,000000,23.83,24.23,23.6,24.1,1212169,0
+PBF.US,D,20250707,000000,23.72,24.65,23.585,24.38,2704913,0
+PBF.US,D,20250708,000000,24.53,25.68,24.47,25.52,3347836,0
+PBF.US,D,20250709,000000,25.74,26.09,25.36,25.81,2154241,0
+PBF.US,D,20250710,000000,25.601,28.26,25.525,27.9,3830061,0
+PBF.US,D,20250711,000000,27.71,29.165,27.29,28.65,4328312,0
+PBF.US,D,20250714,000000,28.025,28.255,26.79,26.97,2647475,0
+PBF.US,D,20250715,000000,26.975,27.33,26.54,26.89,2211977,0
+PBF.US,D,20250716,000000,26.93,27.11,24.91,24.98,2658997,0
+PBF.US,D,20250717,000000,24.61,25.38,24.53,24.82,2900242,0
+PBF.US,D,20250718,000000,25.1,26.07,24.285,24.37,3142556,0
+PBF.US,D,20250721,000000,24.675,25.11,24.41,24.56,2081989,0
+PBF.US,D,20250722,000000,24.22,24.755,24,24.01,2058157,0
+PBF.US,D,20250723,000000,24.32,24.77,23.64,24.32,2736525,0
+PBF.US,D,20250724,000000,23.81,24.25,22.95,23.33,4035582,0
+PBF.US,D,20250725,000000,23.585,24.4,23.11,24.16,3528695,0
+PBF.US,D,20250728,000000,24.4,25.15,24.255,25.1,2402136,0
+PBF.US,D,20250729,000000,25.27,25.68,24.421,25.46,3275345,0
+PBF.US,D,20250730,000000,24.97,25.29,24.2,24.63,4327181,0
+PBF.US,D,20250731,000000,23.77,24.865,22.3579,22.6,9924105,0
+PBF.US,D,20250801,000000,22.57,22.94,21.24,21.68,4213530,0
+PBF.US,D,20250804,000000,21.935,23.35,21.8184,23.27,3535808,0
+PBF.US,D,20250805,000000,23.505,23.919,22.78,23.65,4089429,0
+PBF.US,D,20250806,000000,23.892,24.32,22.38,22.73,3077763,0
+PBF.US,D,20250807,000000,23.34,23.43,22.275,22.3,2919196,0
+PBF.US,D,20250808,000000,22.57,22.625,21.95,22.02,2306919,0
+PBF.US,D,20250811,000000,22.095,22.47,21.46,21.9,2346738,0
+PBF.US,D,20250812,000000,22.25,22.77,21.89,21.94,2382915,0
+PBF.US,D,20250813,000000,21.955,23.1,21.8188,23.08,2809635,0
+PBF.US,D,20250814,000000,22.595,22.775,22.08,22.71,2673936,0
+PBF.US,D,20250815,000000,22.875,23.69,22.63,23.29,2899002,0
+PBF.US,D,20250818,000000,23.18,23.78,22.8801,23.72,2584129,0
+PBF.US,D,20250819,000000,23.81,24.16,22.925,23.48,3132608,0
+PBF.US,D,20250820,000000,23.25,23.87,22.965,23.61,3607633,0
+PBF.US,D,20250821,000000,23.57,23.6099,22.13,22.19,4201029,0
+PBF.US,D,20250822,000000,22.23,24.55,22.2,24.32,5986662,0
+PBF.US,D,20250825,000000,24.385,25.89,24.18,25.76,5435621,0
+PBF.US,D,20250826,000000,25.51,25.89,24.4,24.83,4906566,0
+PBF.US,D,20250827,000000,24.805,26.53,24.53,26.36,3660800,0
+PBF.US,D,20250828,000000,26.37,26.865,25.88,26.63,3917597,0
+PBF.US,D,20250829,000000,26.705,27.41,26.55,27.32,4947250,0
+PBF.US,D,20250902,000000,27.25,28.55,27.25,28.48,3821926,0
+PBF.US,D,20250903,000000,28.01,29.15,27.55,27.85,2788196,0
+PBF.US,D,20250904,000000,27.58,28.59,27.41,28.25,3371848,0
+PBF.US,D,20250905,000000,27.52,29.05,27.52,28.51,2783340,0
+PBF.US,D,20250908,000000,28.53,28.84,27.61,28.41,3417944,0
+PBF.US,D,20250909,000000,28.67,31.06,28.19,29.98,6788286,0
+PBF.US,D,20250910,000000,29.51,30.67,27.53,28.17,3973432,0
+PBF.US,D,20250911,000000,28.21,29.05,28.06,28.65,2860221,0
+PBF.US,D,20250912,000000,28.7,29.0855,27.33,27.45,4169572,0
+PBF.US,D,20250915,000000,27.03,28.35,26.54,27.92,2915924,0
+PBF.US,D,20250916,000000,28.36,30.749,28.28,30.62,3638011,0
+PBF.US,D,20250917,000000,30.5708,31.29,29.79,30.5,4198743,0
+PBF.US,D,20250918,000000,30.87,30.89,29.62,30.66,2473906,0
+PBF.US,D,20250919,000000,30.47,30.65,29.51,30.13,7987088,0
+PBF.US,D,20250922,000000,30.42,31.02,29.8,30.64,2994802,0
+PBF.US,D,20250923,000000,31.14,33.15,31.13,31.74,4247919,0
+PBF.US,D,20250924,000000,32.11,33.22,32.11,32.19,3804158,0
+PBF.US,D,20250925,000000,32.305,34.29,32.07,33.56,3684365,0
+PBF.US,D,20250926,000000,33.55,34.2,32.59,32.62,3478111,0
+PBF.US,D,20250929,000000,32.33,32.385,29.75,30.95,4724488,0
+PBF.US,D,20250930,000000,30.375,30.85,29.68,30.17,4191789,0
+PBF.US,D,20251001,000000,30.47,30.59,29.445,29.95,2962764,0
+PBF.US,D,20251002,000000,29.65,30.72,29.01,30.12,3068288,0
+PBF.US,D,20251003,000000,31.87,33.135,30.25,30.52,4506484,0
+PBF.US,D,20251006,000000,30.63,31.55,30.18,31,2175142,0
+PBF.US,D,20251007,000000,31.01,31.1,29.32,30,2257315,0
+PBF.US,D,20251008,000000,29.9,30.25,29.4897,29.78,1834303,0
+PBF.US,D,20251009,000000,30.02,30.31,29.17,29.38,2314623,0
+PBF.US,D,20251010,000000,28.5003,29.13,27.445,27.7,4080903,0
+PBF.US,D,20251013,000000,28.455,29.21,28,29.11,1481059,0
+PBF.US,D,20251014,000000,28.465,30.51,28.44,29.38,1689527,0
+PBF.US,D,20251015,000000,29.68,29.73,27.985,28.35,2574634,0
+PBF.US,D,20251016,000000,28.85,29.2,28.011,28.45,2314226,0
+PBF.US,D,20251017,000000,28.67,29.68,28.18,28.73,1755000,0
+PBF.US,D,20251020,000000,29.07,29.66,28.86,29.51,1517328,0
+PBF.US,D,20251021,000000,29.355,29.355,27.95,28.06,2492047,0
+PBF.US,D,20251022,000000,28.4,29.64,28,29.48,2543601,0
+PBF.US,D,20251023,000000,30.93,34.25,30.53,34.1,4987137,0
+PBF.US,D,20251024,000000,34.4467,35.25,33.67,33.81,3195655,0
+PBF.US,D,20251027,000000,34.39,34.39,33,33.44,2041922,0
+PBF.US,D,20251028,000000,33.06,33.45,32.515,32.78,2272364,0
+PBF.US,D,20251029,000000,32.86,34.6,32.12,34.11,3292274,0
+PBF.US,D,20251030,000000,34.01,36.675,32.97,34.57,3530292,0
+PBF.US,D,20251031,000000,34.75,35.07,33.03,34.17,3512447,0
+PBF.US,D,20251103,000000,34.63,35.36,34,35.09,2971842,0
+PBF.US,D,20251104,000000,33.86,35.49,32.6,35.31,2500637,0
+PBF.US,D,20251105,000000,34.87,35.965,34.67,35.32,2455255,0
+PBF.US,D,20251106,000000,35.605,38.485,35.55,36.84,3308235,0
+PBF.US,D,20251107,000000,37,38.58,36.22,36.91,3085279,0
+PBF.US,D,20251110,000000,37.125,40.075,36.14,39.82,4198838,0
+PBF.US,D,20251111,000000,40.13,41.475,39.88,40.24,2748777,0
+PBF.US,D,20251112,000000,39.805,39.96,38.23,38.71,2043776,0
+PBF.US,D,20251113,000000,38.41,38.847,36.815,37.42,2109324,0
+PBF.US,D,20251114,000000,37.82,39.855,37.1,38.99,1824105,0
+PBF.US,D,20251117,000000,38.81,39.06,37.48,37.89,1494880,0
+PBF.US,D,20251118,000000,37.7,39.565,37.26,39.39,2006211,0
+PBF.US,D,20251119,000000,37.51,38.15,36.3886,37.46,2246981,0
+PBF.US,D,20251120,000000,37.32,37.94,34.62,34.75,3137615,0
+PBF.US,D,20251121,000000,34.275,35.16,33.57,34.86,2617193,0
+PBF.US,D,20251124,000000,34.6,34.8,32.86,34.71,3534944,0
+PBF.US,D,20251125,000000,33.9,34.67,33.16,34.43,2537302,0
+PBF.US,D,20251126,000000,34.44,35.06,33.75,33.76,2377021,0
+PBF.US,D,20251128,000000,34.115,34.79,34.01,34.48,765737,0
+PBF.US,D,20251201,000000,34.92,35.939,34.26,34.7,2693730,0
+PBF.US,D,20251202,000000,34.26,34.95,32.88,34.55,2825235,0
+PBF.US,D,20251203,000000,34.575,35.1585,33.32,33.79,2266698,0
+PBF.US,D,20251204,000000,33.85,34.19,32.75,33.38,1790091,0
+PBF.US,D,20251205,000000,33.38,34.32,33.38,33.4,1863848,0
+PBF.US,D,20251208,000000,32,33.165,31.3,31.96,2688742,0
+PBF.US,D,20251209,000000,31.6,32.9,31.41,31.45,3370225,0
+PBF.US,D,20251210,000000,31.07,32.05,30.04,31.75,4343609,0
+PBF.US,D,20251211,000000,31.09,31.62,30.51,30.81,2404420,0
+PBF.US,D,20251212,000000,31.02,31.65,30.16,30.36,3447633,0
+PBF.US,D,20251215,000000,30.46,30.46,29.415,29.93,2814395,0
+PBF.US,D,20251216,000000,29.24,29.5999,26.4328,26.64,5191628,0
+PBF.US,D,20251217,000000,26.92,27.1,25.86,26.61,3326979,0
+PBF.US,D,20251218,000000,26.435,26.435,25.62,26.02,2150693,0
+PBF.US,D,20251219,000000,26.11,26.84,26,26.35,3668847,0
+PBF.US,D,20251222,000000,26.84,27.2,25.92,26.12,2181528,0
+PBF.US,D,20251223,000000,26.265,26.64,25.9002,26.6,1776691,0
+PBF.US,D,20251224,000000,26.335,26.63,25.94,26.52,731194,0
+PBF.US,D,20251226,000000,26.43,26.44,25.99,26.15,1474999,0
+PBF.US,D,20251229,000000,26.34,26.95,26.26,26.54,1777950,0
+PBF.US,D,20251230,000000,26.65,26.87,26,26.04,1641973,0
+PBF.US,D,20251231,000000,26.1899,27.505,25.645,27.12,4142270,0
+PBF.US,D,20260102,000000,27.265,28.81,27.14,28.53,3980940,0
+PBF.US,D,20260105,000000,30.65,31.38,28.6,29.5,7971665,0
+PBF.US,D,20260106,000000,29.69,29.75,27.16,27.23,3969881,0
+PBF.US,D,20260107,000000,28.725,30.2,27.445,28.24,6319400,0
+PBF.US,D,20260108,000000,29.25,32.83,28.61,32.15,5383420,0
+PBF.US,D,20260109,000000,32.79,32.92,31.44,32.77,4990664,0
+PBF.US,D,20260112,000000,33.5756,34.42,32.33,32.79,5005274,0
+PBF.US,D,20260113,000000,33.22,34.76,32.52,32.9,4011801,0
+PBF.US,D,20260114,000000,31.06,33.47,30.89,32.42,4739493,0
+PBF.US,D,20260115,000000,31.9,32,31.03,31.19,2090228,0
+PBF.US,D,20260116,000000,30.99,31.1,29.2021,29.53,3277722,0
+PBF.US,D,20260120,000000,29.835,31.18,29.835,30.79,3355447,0
+PBF.US,D,20260121,000000,31.25,33.18,31.25,32.82,3833755,0
+PBF.US,D,20260122,000000,32.635,34.22,32.53,33,3837914,0
+PBF.US,D,20260123,000000,33.76,35.74,33.295,33.41,2795283,0
+PBF.US,D,20260126,000000,33.42,33.45,32.02,32.21,2991476,0
+PBF.US,D,20260127,000000,32.79,33.32,32.16,33.04,2155690,0
+PBF.US,D,20260128,000000,33.5,33.65,31.9109,32.9,1914552,0
+PBF.US,D,20260129,000000,33.86,34.98,33.07,33.26,2317740,0
+PBF.US,D,20260130,000000,33.205,33.75,32.27,33.46,2524680,0
+PBF.US,D,20260202,000000,32.215,33.21,31.44,32.47,2350956,0
+PBF.US,D,20260203,000000,32.515,34.505,31.5,34.46,3649636,0
+PBF.US,D,20260204,000000,34.97,36.1,34.02,35.29,3422161,0
+PBF.US,D,20260205,000000,34.59,34.99,33.9996,34.49,2299006,0
+PBF.US,D,20260206,000000,34.55,36.21,34.37,35.51,2800760,0
+PBF.US,D,20260209,000000,35.38,36.12,34.56,35.26,2168604,0
+PBF.US,D,20260210,000000,35.1,35.1,33.945,34.48,2520519,0
+PBF.US,D,20260211,000000,35.25,35.975,34.1,35.77,4393608,0
+PBF.US,D,20260212,000000,36.49,38.83,32.79,33.67,4576667,0
+PBF.US,D,20260213,000000,34.63,34.63,33.4,34.54,2981373,0
+PBF.US,D,20260217,000000,34.82,35.48,33.45,33.96,2667063,0
+PBF.US,D,20260218,000000,34.73,34.78,33.1,33.21,3465175,0
diff --git a/daily/us/nyse stocks/2/pbh.us.txt b/daily/us/nyse stocks/2/pbh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d013951c115d52b05c6e1b1f5f75d72711633e8
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBH.US,D,20050225,000000,18.13,18.37,18.01,18.15,366900,0
+PBH.US,D,20050228,000000,18.12,18.22,17.75,18,426000,0
+PBH.US,D,20050301,000000,18,18.2,17.75,17.8,461200,0
+PBH.US,D,20050302,000000,17.8,17.93,17.78,17.82,120700,0
+PBH.US,D,20050303,000000,17.88,17.88,17.65,17.75,164200,0
+PBH.US,D,20050304,000000,17.75,18.1,17.69,18,436400,0
+PBH.US,D,20050307,000000,17.95,18.07,17.82,17.96,242000,0
+PBH.US,D,20050308,000000,17.9,18,17.8,18,208700,0
+PBH.US,D,20050309,000000,17.9,17.9,17.6,17.72,314800,0
+PBH.US,D,20050310,000000,17.7,17.7,17.55,17.6,175100,0
+PBH.US,D,20050311,000000,17.5,18.51,17.5,18.5,328700,0
+PBH.US,D,20050314,000000,18.2,18.25,17.87,18.25,206600,0
+PBH.US,D,20050315,000000,18.1,18.1,17.63,17.63,150600,0
+PBH.US,D,20050316,000000,17.55,17.65,17.15,17.28,556500,0
+PBH.US,D,20050317,000000,17.4,17.68,17.33,17.59,339900,0
+PBH.US,D,20050318,000000,17.6,18.35,17.59,18.2,370500,0
+PBH.US,D,20050321,000000,18,18.1,17.4,18,394500,0
+PBH.US,D,20050322,000000,17.9,17.95,17.45,17.5,194900,0
+PBH.US,D,20050323,000000,17.48,17.99,17.48,17.87,115000,0
+PBH.US,D,20050324,000000,18,18.15,17.8,17.99,370500,0
+PBH.US,D,20050328,000000,17.95,17.98,17.56,17.9,77000,0
+PBH.US,D,20050329,000000,17.75,18,17.57,18,545400,0
+PBH.US,D,20050330,000000,18,18.04,17.63,18,412900,0
+PBH.US,D,20050331,000000,17.95,18.28,17.54,17.65,1264900,0
+PBH.US,D,20050401,000000,17.5,17.64,17.15,17.49,946600,0
+PBH.US,D,20050404,000000,17.4,17.45,16.8,16.94,602300,0
+PBH.US,D,20050405,000000,16.9,17,16.79,17,375200,0
+PBH.US,D,20050406,000000,17,17.14,16.95,17.04,231500,0
+PBH.US,D,20050407,000000,16.9,17,16.5,17,313500,0
+PBH.US,D,20050408,000000,17,17,16.6,16.75,187000,0
+PBH.US,D,20050411,000000,16.75,17.3,16.71,17.17,144500,0
+PBH.US,D,20050412,000000,17.2,17.28,16.97,17.28,96300,0
+PBH.US,D,20050413,000000,17.28,17.35,17.15,17.35,227200,0
+PBH.US,D,20050414,000000,17.35,17.93,17.35,17.66,132900,0
+PBH.US,D,20050415,000000,17.8,18.24,17.8,17.85,619800,0
+PBH.US,D,20050418,000000,17.9,18.15,17.7,18.02,259500,0
+PBH.US,D,20050419,000000,18.01,18.23,17.85,17.95,378400,0
+PBH.US,D,20050420,000000,18,18.2,17.8,17.9,145400,0
+PBH.US,D,20050421,000000,18.05,18.29,17.86,18.1,196300,0
+PBH.US,D,20050422,000000,18.02,18.02,17.12,17.37,232600,0
+PBH.US,D,20050425,000000,17.45,17.65,17.21,17.52,169300,0
+PBH.US,D,20050426,000000,17.45,17.45,17.06,17.31,121500,0
+PBH.US,D,20050427,000000,17.3,17.35,16.95,17.15,178600,0
+PBH.US,D,20050428,000000,17.1,17.45,16.95,17.3,88700,0
+PBH.US,D,20050429,000000,17.4,18,17.25,18,197400,0
+PBH.US,D,20050502,000000,18,18,17.64,17.8,299800,0
+PBH.US,D,20050503,000000,17.8,17.8,17.64,17.76,312600,0
+PBH.US,D,20050504,000000,17.79,17.95,17.53,17.54,56300,0
+PBH.US,D,20050505,000000,17.6,17.98,17.59,17.95,83700,0
+PBH.US,D,20050506,000000,17.93,17.97,17.8,17.85,38300,0
+PBH.US,D,20050509,000000,17.8,17.98,17.75,17.98,78400,0
+PBH.US,D,20050510,000000,17.9,18.05,17.6,17.9,418400,0
+PBH.US,D,20050511,000000,17.8,17.85,17.5,17.6,210200,0
+PBH.US,D,20050512,000000,17.55,17.64,17.23,17.3,174700,0
+PBH.US,D,20050513,000000,17.3,17.31,17.1,17.31,267400,0
+PBH.US,D,20050516,000000,17.25,17.58,17.21,17.36,350400,0
+PBH.US,D,20050517,000000,17.26,17.3,17.12,17.2,296300,0
+PBH.US,D,20050518,000000,17.23,17.25,17.08,17.12,281200,0
+PBH.US,D,20050519,000000,17.1,17.12,17,17.03,303700,0
+PBH.US,D,20050520,000000,16.99,17.03,16.9,16.92,159300,0
+PBH.US,D,20050523,000000,16.91,17,16.66,16.84,575700,0
+PBH.US,D,20050524,000000,16.83,16.84,16.2,16.47,685200,0
+PBH.US,D,20050525,000000,16.4,16.5,15.8,16.49,325000,0
+PBH.US,D,20050526,000000,16.49,16.51,16.35,16.5,244100,0
+PBH.US,D,20050527,000000,16.5,17.07,16.5,16.9,40700,0
+PBH.US,D,20050531,000000,16.9,17.18,16.84,17,321300,0
+PBH.US,D,20050601,000000,17,17.98,17,17.53,179400,0
+PBH.US,D,20050602,000000,17.53,17.6,17.37,17.55,101000,0
+PBH.US,D,20050603,000000,17.65,17.75,17.4,17.5,100300,0
+PBH.US,D,20050606,000000,17.5,17.61,17.42,17.61,104500,0
+PBH.US,D,20050607,000000,17.62,17.65,16.98,17.12,71000,0
+PBH.US,D,20050608,000000,17.1,17.1,16.75,16.9,89300,0
+PBH.US,D,20050609,000000,16.89,17.2,16.82,17.05,174000,0
+PBH.US,D,20050610,000000,17.1,17.1,16.88,17.08,93800,0
+PBH.US,D,20050613,000000,17,17.35,17,17.2,67400,0
+PBH.US,D,20050614,000000,17.15,17.94,17.15,17.85,111000,0
+PBH.US,D,20050615,000000,17.95,18.09,17.69,18.08,180900,0
+PBH.US,D,20050616,000000,18.07,18.1,17.78,17.95,141400,0
+PBH.US,D,20050617,000000,17.94,18,17.3,17.7,374400,0
+PBH.US,D,20050620,000000,17.65,18.5,17.59,18.19,65700,0
+PBH.US,D,20050621,000000,18.21,18.33,18,18.28,119100,0
+PBH.US,D,20050622,000000,18.28,18.39,18.26,18.38,120600,0
+PBH.US,D,20050623,000000,18.38,18.7,18.31,18.45,237400,0
+PBH.US,D,20050624,000000,18.45,18.78,18.13,18.75,680800,0
+PBH.US,D,20050627,000000,18.75,18.75,18.1,18.43,218600,0
+PBH.US,D,20050628,000000,18.45,19,18.45,19,159500,0
+PBH.US,D,20050629,000000,19,19.5,19,19.5,194700,0
+PBH.US,D,20050630,000000,19.5,19.67,19.25,19.5,122300,0
+PBH.US,D,20050701,000000,19.5,19.97,19.41,19.9,95200,0
+PBH.US,D,20050705,000000,19.91,20.2,19.75,20.2,259600,0
+PBH.US,D,20050706,000000,20.17,20.32,20.01,20.25,92600,0
+PBH.US,D,20050707,000000,20.05,20.65,19.75,20.57,154700,0
+PBH.US,D,20050708,000000,20.6,21.11,20.6,21.03,182200,0
+PBH.US,D,20050711,000000,21.1,21.15,20.62,20.7,201000,0
+PBH.US,D,20050712,000000,20.7,20.7,19.99,20,193700,0
+PBH.US,D,20050713,000000,20.05,20.2,19.4,19.42,104100,0
+PBH.US,D,20050714,000000,19.65,19.77,19.5,19.5,174000,0
+PBH.US,D,20050715,000000,19.45,19.58,19.35,19.4,33400,0
+PBH.US,D,20050718,000000,19.4,19.47,19.25,19.44,170500,0
+PBH.US,D,20050719,000000,19.5,19.88,19.5,19.65,238700,0
+PBH.US,D,20050720,000000,19.6,20.4,19.6,19.85,91300,0
+PBH.US,D,20050721,000000,20,20,19.45,19.66,107100,0
+PBH.US,D,20050722,000000,19.61,19.64,18.96,19.6,98200,0
+PBH.US,D,20050725,000000,19.65,19.75,19.57,19.75,71400,0
+PBH.US,D,20050726,000000,19.7,20,19.7,20,153200,0
+PBH.US,D,20050727,000000,20,20.04,19.8,20.04,133000,0
+PBH.US,D,20050728,000000,14.9,14.9,10.1,11.9,14748600,0
+PBH.US,D,20050729,000000,11.9,11.91,11.02,11.25,2481700,0
+PBH.US,D,20050801,000000,11.24,11.35,11.15,11.24,1157000,0
+PBH.US,D,20050802,000000,11.24,11.93,11.19,11.93,1517800,0
+PBH.US,D,20050803,000000,11.93,13.15,11.9,13.01,2028800,0
+PBH.US,D,20050804,000000,12.95,13.01,12.5,12.95,1041400,0
+PBH.US,D,20050805,000000,12.85,13.15,12.77,13.05,672400,0
+PBH.US,D,20050808,000000,13.25,13.5,13,13.08,222200,0
+PBH.US,D,20050809,000000,13.18,13.25,12.5,12.75,303300,0
+PBH.US,D,20050810,000000,12.76,12.84,12.43,12.6,228900,0
+PBH.US,D,20050811,000000,12.61,12.7,12.31,12.55,310500,0
+PBH.US,D,20050812,000000,12.5,12.75,12.4,12.53,196500,0
+PBH.US,D,20050815,000000,12.52,12.58,12.43,12.49,160400,0
+PBH.US,D,20050816,000000,12.47,12.6,12.4,12.6,306800,0
+PBH.US,D,20050817,000000,12.58,12.95,12.5,12.84,92100,0
+PBH.US,D,20050818,000000,12.79,12.8,12.5,12.54,118000,0
+PBH.US,D,20050819,000000,12.54,12.57,12.43,12.49,170800,0
+PBH.US,D,20050822,000000,12.48,12.65,12.45,12.57,193100,0
+PBH.US,D,20050823,000000,12.6,13,12.6,12.8,113000,0
+PBH.US,D,20050824,000000,12.82,13.17,12.78,13.01,219800,0
+PBH.US,D,20050825,000000,13.07,13.08,12.8,12.93,215800,0
+PBH.US,D,20050826,000000,12.9,13.02,12.74,12.92,224100,0
+PBH.US,D,20050829,000000,13,13.04,12.95,13,195100,0
+PBH.US,D,20050830,000000,13,13.02,12.84,12.9,129900,0
+PBH.US,D,20050831,000000,12.86,12.99,12.83,12.87,172900,0
+PBH.US,D,20050901,000000,12.83,12.99,12.8,12.89,141200,0
+PBH.US,D,20050902,000000,12.89,12.98,12.84,12.86,237100,0
+PBH.US,D,20050906,000000,12.86,12.89,12.73,12.85,149500,0
+PBH.US,D,20050907,000000,12.8,12.83,12.45,12.5,184300,0
+PBH.US,D,20050908,000000,12.45,12.5,12.38,12.42,127200,0
+PBH.US,D,20050909,000000,12.4,12.46,11.99,12.27,181200,0
+PBH.US,D,20050912,000000,12.21,12.32,12.1,12.26,136600,0
+PBH.US,D,20050913,000000,12.25,12.35,11.85,12,201000,0
+PBH.US,D,20050914,000000,11.9,12.02,11.8,11.81,241200,0
+PBH.US,D,20050915,000000,11.86,12,11.85,11.97,162500,0
+PBH.US,D,20050916,000000,12.03,12.04,11.72,11.84,219300,0
+PBH.US,D,20050919,000000,12.06,12.12,11.92,11.99,178000,0
+PBH.US,D,20050920,000000,11.95,12.05,11.93,11.93,316500,0
+PBH.US,D,20050921,000000,11.95,11.95,11.6,11.61,514300,0
+PBH.US,D,20050922,000000,11.63,11.63,11.5,11.51,107800,0
+PBH.US,D,20050923,000000,11.8,12.35,11.8,12.28,842000,0
+PBH.US,D,20050926,000000,12.35,12.75,12.13,12.45,395000,0
+PBH.US,D,20050927,000000,12.4,12.46,12.21,12.31,434100,0
+PBH.US,D,20050928,000000,12.25,12.42,12.05,12.3,232800,0
+PBH.US,D,20050929,000000,12.3,12.4,12.1,12.29,157400,0
+PBH.US,D,20050930,000000,12.25,12.35,12.15,12.32,148900,0
+PBH.US,D,20051003,000000,12.35,12.45,12.25,12.31,288900,0
+PBH.US,D,20051004,000000,12.35,12.42,12.1,12.15,541600,0
+PBH.US,D,20051005,000000,12.18,12.2,11.89,11.99,275800,0
+PBH.US,D,20051006,000000,11.98,12.04,11.9,11.95,232500,0
+PBH.US,D,20051007,000000,11.95,12.1,11.93,12.05,396600,0
+PBH.US,D,20051010,000000,12.06,12.2,12.06,12.16,85100,0
+PBH.US,D,20051011,000000,12.18,12.24,11.9,12.01,555200,0
+PBH.US,D,20051012,000000,12,12.13,11.96,12,140700,0
+PBH.US,D,20051013,000000,12,12.1,11.95,12.09,64900,0
+PBH.US,D,20051014,000000,12.09,12.17,11.95,11.96,231900,0
+PBH.US,D,20051017,000000,11.96,12,11.9,12,134300,0
+PBH.US,D,20051018,000000,12,12.03,11.85,12,279300,0
+PBH.US,D,20051019,000000,11.95,12.15,11.8,12.09,120000,0
+PBH.US,D,20051020,000000,12.09,12.1,11.7,11.9,127500,0
+PBH.US,D,20051021,000000,11.9,12,11.56,11.71,160000,0
+PBH.US,D,20051024,000000,11.71,11.95,11.71,11.93,55000,0
+PBH.US,D,20051025,000000,11.9,11.99,11.55,11.98,74800,0
+PBH.US,D,20051026,000000,11.98,12,11.71,11.93,59200,0
+PBH.US,D,20051027,000000,11.87,11.95,11.56,11.65,143700,0
+PBH.US,D,20051028,000000,11.71,12.01,11.41,11.97,246600,0
+PBH.US,D,20051031,000000,11.97,12.13,11.85,12.05,705400,0
+PBH.US,D,20051101,000000,12.05,12.05,11.75,11.87,492200,0
+PBH.US,D,20051102,000000,11.91,12,11.81,11.97,93100,0
+PBH.US,D,20051103,000000,12,12.25,12,12.2,167200,0
+PBH.US,D,20051104,000000,12.2,12.2,11.95,12.16,81600,0
+PBH.US,D,20051107,000000,12.18,12.2,12.1,12.2,92100,0
+PBH.US,D,20051108,000000,12.13,12.2,12,12.03,272300,0
+PBH.US,D,20051109,000000,12.03,12.03,11.45,11.8,343400,0
+PBH.US,D,20051110,000000,11.8,11.8,11.31,11.56,253300,0
+PBH.US,D,20051111,000000,11.52,11.68,11.42,11.43,127400,0
+PBH.US,D,20051114,000000,11.33,11.33,10.3,10.42,489200,0
+PBH.US,D,20051115,000000,10.1,10.11,9.37,9.8,1507900,0
+PBH.US,D,20051116,000000,9.79,9.85,9.62,9.72,834100,0
+PBH.US,D,20051117,000000,9.75,10.3,9.62,10.11,1234100,0
+PBH.US,D,20051118,000000,10.12,10.93,10.1,10.57,818700,0
+PBH.US,D,20051121,000000,10.55,10.94,10.45,10.6,432300,0
+PBH.US,D,20051122,000000,10.62,11.2,10.44,11.12,398000,0
+PBH.US,D,20051123,000000,11.18,12,11.18,11.92,817800,0
+PBH.US,D,20051125,000000,11.82,11.94,11.82,11.9,72200,0
+PBH.US,D,20051128,000000,11.95,11.99,11.63,11.84,270400,0
+PBH.US,D,20051129,000000,11.93,11.97,11.63,11.92,187000,0
+PBH.US,D,20051130,000000,11.94,12.05,11.9,12.02,322600,0
+PBH.US,D,20051201,000000,12.05,12.3,12.05,12.1,737900,0
+PBH.US,D,20051202,000000,12.1,12.36,12.03,12.1,198300,0
+PBH.US,D,20051205,000000,12.09,12.14,11.85,12.12,153600,0
+PBH.US,D,20051206,000000,12.05,12.1,11.66,11.79,238500,0
+PBH.US,D,20051207,000000,11.84,11.88,11.56,11.75,162300,0
+PBH.US,D,20051208,000000,11.7,11.82,11.4,11.59,347600,0
+PBH.US,D,20051209,000000,11.66,11.69,11.33,11.47,196600,0
+PBH.US,D,20051212,000000,11.48,11.54,11.3,11.36,196200,0
+PBH.US,D,20051213,000000,11.35,11.36,11.2,11.3,195000,0
+PBH.US,D,20051214,000000,11.31,11.45,11.2,11.45,169800,0
+PBH.US,D,20051215,000000,11.42,11.55,11.22,11.36,235600,0
+PBH.US,D,20051216,000000,11.39,11.66,11.35,11.57,1406200,0
+PBH.US,D,20051219,000000,11.58,11.75,11.52,11.7,161200,0
+PBH.US,D,20051220,000000,11.75,11.85,11.53,11.74,71700,0
+PBH.US,D,20051221,000000,11.82,11.98,11.7,11.95,146900,0
+PBH.US,D,20051222,000000,11.95,11.97,11.82,11.97,197800,0
+PBH.US,D,20051223,000000,11.97,12,11.95,11.99,97500,0
+PBH.US,D,20051227,000000,11.99,12.07,11.58,11.68,101300,0
+PBH.US,D,20051228,000000,11.68,11.88,11.67,11.83,45600,0
+PBH.US,D,20051229,000000,11.83,12.2,11.82,12.1,119900,0
+PBH.US,D,20051230,000000,12.05,12.5,11.89,12.5,295600,0
+PBH.US,D,20060103,000000,12.58,12.85,12.58,12.75,234700,0
+PBH.US,D,20060104,000000,12.8,12.92,12.56,12.8,139000,0
+PBH.US,D,20060105,000000,12.75,12.81,12.46,12.81,109400,0
+PBH.US,D,20060106,000000,12.8,12.93,12.6,12.8,88600,0
+PBH.US,D,20060109,000000,12.78,12.78,12.63,12.69,146100,0
+PBH.US,D,20060110,000000,12.66,12.75,12.58,12.68,203000,0
+PBH.US,D,20060111,000000,12.69,12.73,12.65,12.7,58300,0
+PBH.US,D,20060112,000000,12.69,12.88,12.66,12.82,42800,0
+PBH.US,D,20060113,000000,12.86,12.96,12.61,12.8,49300,0
+PBH.US,D,20060117,000000,12.79,13.04,12.65,12.99,100900,0
+PBH.US,D,20060118,000000,12.95,13.04,12.8,12.8,40200,0
+PBH.US,D,20060119,000000,12.83,12.95,12.78,12.84,53400,0
+PBH.US,D,20060120,000000,12.85,12.85,12.33,12.38,137400,0
+PBH.US,D,20060123,000000,12.45,12.7,12.35,12.51,44700,0
+PBH.US,D,20060124,000000,12.51,12.75,12.46,12.75,75200,0
+PBH.US,D,20060125,000000,12.8,12.85,12.55,12.61,103800,0
+PBH.US,D,20060126,000000,12.7,12.7,12.39,12.55,71500,0
+PBH.US,D,20060127,000000,12.65,12.72,12.44,12.48,50400,0
+PBH.US,D,20060130,000000,12.44,12.51,12.14,12.49,357600,0
+PBH.US,D,20060131,000000,12.4,12.7,12.32,12.43,221600,0
+PBH.US,D,20060201,000000,12.4,13.05,12.27,13.05,910400,0
+PBH.US,D,20060202,000000,13.05,13.05,12.5,12.75,130400,0
+PBH.US,D,20060203,000000,12.7,13.04,12.6,12.76,271800,0
+PBH.US,D,20060206,000000,12.85,13.13,12.75,13.04,295000,0
+PBH.US,D,20060207,000000,13.04,13.04,10.28,11.01,939400,0
+PBH.US,D,20060208,000000,11.05,11.29,11.01,11.13,318900,0
+PBH.US,D,20060209,000000,11.18,11.44,11.1,11.1,272600,0
+PBH.US,D,20060210,000000,11.1,11.17,10.92,10.97,233600,0
+PBH.US,D,20060213,000000,10.97,11.03,10.22,10.49,291500,0
+PBH.US,D,20060214,000000,10.55,10.89,10.27,10.75,172000,0
+PBH.US,D,20060215,000000,10.75,11.01,10.65,11.01,109300,0
+PBH.US,D,20060216,000000,10.98,11.45,10.84,11.43,246200,0
+PBH.US,D,20060217,000000,11.48,11.53,11.25,11.4,272400,0
+PBH.US,D,20060221,000000,11.31,11.42,11.15,11.36,224400,0
+PBH.US,D,20060222,000000,11.4,11.4,11.28,11.28,54600,0
+PBH.US,D,20060223,000000,11.25,11.36,10.89,10.99,289000,0
+PBH.US,D,20060224,000000,10.95,10.99,10.75,10.9,113200,0
+PBH.US,D,20060227,000000,11.18,11.45,10.99,11.16,513500,0
+PBH.US,D,20060228,000000,11.22,11.43,11.16,11.18,279600,0
+PBH.US,D,20060301,000000,11.27,11.47,11.17,11.21,355600,0
+PBH.US,D,20060302,000000,11.21,11.43,11.01,11.24,423000,0
+PBH.US,D,20060303,000000,11.24,11.4,10.97,11.1,625000,0
+PBH.US,D,20060306,000000,11.02,11.15,10.85,10.91,324700,0
+PBH.US,D,20060307,000000,10.92,11.05,10.69,10.92,246200,0
+PBH.US,D,20060308,000000,10.9,11.53,10.78,11.43,198300,0
+PBH.US,D,20060309,000000,11.43,11.74,11.33,11.6,358000,0
+PBH.US,D,20060310,000000,11.57,11.97,11.41,11.96,150300,0
+PBH.US,D,20060313,000000,12,12.23,11.97,12.05,145600,0
+PBH.US,D,20060314,000000,12.05,12.05,11.86,11.95,211600,0
+PBH.US,D,20060315,000000,11.95,12.14,11.89,12.1,261500,0
+PBH.US,D,20060316,000000,12.12,12.45,12.1,12.38,227900,0
+PBH.US,D,20060317,000000,12.3,12.45,12.1,12.41,255700,0
+PBH.US,D,20060320,000000,12.41,12.41,11.95,11.96,232600,0
+PBH.US,D,20060321,000000,11.87,11.94,11.56,11.65,179100,0
+PBH.US,D,20060322,000000,11.7,11.78,11.24,11.7,281600,0
+PBH.US,D,20060323,000000,11.6,11.95,11.51,11.88,212400,0
+PBH.US,D,20060324,000000,11.8,11.98,11.55,11.98,140700,0
+PBH.US,D,20060327,000000,11.9,12.05,11.56,11.63,229200,0
+PBH.US,D,20060328,000000,11.63,12.02,11.45,11.88,207800,0
+PBH.US,D,20060329,000000,11.89,12.5,11.81,12.3,176300,0
+PBH.US,D,20060330,000000,12.31,12.31,11.9,11.96,189300,0
+PBH.US,D,20060331,000000,11.99,12.23,11.81,12.17,252600,0
+PBH.US,D,20060403,000000,12.18,12.23,11.9,12.14,206400,0
+PBH.US,D,20060404,000000,12.14,12.14,11.9,11.97,187200,0
+PBH.US,D,20060405,000000,11.97,12.37,11.93,12.31,292100,0
+PBH.US,D,20060406,000000,12.3,12.31,11.92,11.99,189900,0
+PBH.US,D,20060407,000000,12.01,12.05,11.86,11.9,189300,0
+PBH.US,D,20060410,000000,11.98,12.01,11.71,12,152200,0
+PBH.US,D,20060411,000000,11.96,12.13,11.87,11.96,339200,0
+PBH.US,D,20060412,000000,11.95,12.1,11.8,12.1,119300,0
+PBH.US,D,20060413,000000,12.1,12.43,11.91,12.34,91900,0
+PBH.US,D,20060417,000000,12.4,12.49,12.2,12.47,107800,0
+PBH.US,D,20060418,000000,12.5,12.9,12.43,12.68,240000,0
+PBH.US,D,20060419,000000,12.6,12.63,12.27,12.44,176900,0
+PBH.US,D,20060420,000000,12.44,12.45,12.18,12.21,139500,0
+PBH.US,D,20060421,000000,12.46,12.46,11.99,12.06,232800,0
+PBH.US,D,20060424,000000,12.1,12.32,11.76,11.98,269400,0
+PBH.US,D,20060425,000000,11.98,12.38,11.97,12.37,197800,0
+PBH.US,D,20060426,000000,12.37,12.6,12.31,12.45,155100,0
+PBH.US,D,20060427,000000,12.44,12.46,12.25,12.25,200800,0
+PBH.US,D,20060428,000000,12.26,12.43,12.12,12.23,90100,0
+PBH.US,D,20060501,000000,12.2,12.29,12.05,12.2,624300,0
+PBH.US,D,20060502,000000,12.17,12.26,12.1,12.17,137400,0
+PBH.US,D,20060503,000000,12.17,12.22,12.05,12.06,213500,0
+PBH.US,D,20060504,000000,12.06,12.07,11.8,11.8,150500,0
+PBH.US,D,20060505,000000,11.8,12,11.75,11.91,156100,0
+PBH.US,D,20060508,000000,11.9,11.99,11.81,11.94,120500,0
+PBH.US,D,20060509,000000,11.6,11.61,10.84,10.96,518700,0
+PBH.US,D,20060510,000000,10.96,10.99,10.75,10.8,522600,0
+PBH.US,D,20060511,000000,10.79,10.9,10.78,10.89,371000,0
+PBH.US,D,20060512,000000,10.85,10.9,10.8,10.82,289700,0
+PBH.US,D,20060515,000000,10.8,10.84,10.59,10.64,368800,0
+PBH.US,D,20060516,000000,10.65,10.75,10.27,10.27,518200,0
+PBH.US,D,20060517,000000,10.05,10.29,9.8,10.11,1233600,0
+PBH.US,D,20060518,000000,10.11,10.64,10.1,10.56,416200,0
+PBH.US,D,20060519,000000,10.57,10.58,10.3,10.46,249800,0
+PBH.US,D,20060522,000000,10.15,10.56,10.1,10.37,419400,0
+PBH.US,D,20060523,000000,10.45,10.55,10.2,10.24,198200,0
+PBH.US,D,20060524,000000,10.22,10.42,9.95,10.36,196500,0
+PBH.US,D,20060525,000000,10.45,10.6,10.37,10.58,234700,0
+PBH.US,D,20060526,000000,10.65,11.04,10.62,10.76,86800,0
+PBH.US,D,20060530,000000,10.76,10.76,10.4,10.49,100600,0
+PBH.US,D,20060531,000000,10.49,10.85,10.49,10.78,260100,0
+PBH.US,D,20060601,000000,10.78,10.94,10.75,10.91,199600,0
+PBH.US,D,20060602,000000,10.96,11,10.4,10.66,84000,0
+PBH.US,D,20060605,000000,10.58,10.58,10.13,10.16,213600,0
+PBH.US,D,20060606,000000,10.2,10.49,10.15,10.39,127200,0
+PBH.US,D,20060607,000000,10.39,10.65,10.28,10.31,81300,0
+PBH.US,D,20060608,000000,10.29,10.73,10.08,10.64,123600,0
+PBH.US,D,20060609,000000,10.64,10.75,10.43,10.58,141500,0
+PBH.US,D,20060612,000000,10.48,10.49,10.24,10.24,47500,0
+PBH.US,D,20060613,000000,10.25,10.58,10.14,10.15,151800,0
+PBH.US,D,20060614,000000,10.15,10.21,9.8,10,143100,0
+PBH.US,D,20060615,000000,10.07,10.25,9.99,10.11,119300,0
+PBH.US,D,20060616,000000,10.11,10.16,9.98,10.03,444800,0
+PBH.US,D,20060619,000000,10.03,10.12,9.86,9.91,170600,0
+PBH.US,D,20060620,000000,9.85,10,9.85,9.88,116700,0
+PBH.US,D,20060621,000000,9.9,10.24,9.9,10.02,163300,0
+PBH.US,D,20060622,000000,10,10,9.47,9.61,289300,0
+PBH.US,D,20060623,000000,9.71,10.18,9.71,10.12,206700,0
+PBH.US,D,20060626,000000,9.8,9.8,8.25,8.55,1793500,0
+PBH.US,D,20060627,000000,8.56,9.13,8.51,9.03,1016200,0
+PBH.US,D,20060628,000000,9.06,9.39,9.02,9.39,221900,0
+PBH.US,D,20060629,000000,9.46,10.07,9.45,10.01,644000,0
+PBH.US,D,20060630,000000,10.01,10.19,9.95,9.97,589700,0
+PBH.US,D,20060703,000000,9.96,10.2,9.85,9.99,358000,0
+PBH.US,D,20060705,000000,9.89,10.09,9.65,10.08,171900,0
+PBH.US,D,20060706,000000,10.12,10.2,9.96,10.18,146600,0
+PBH.US,D,20060707,000000,10.1,10.15,10,10.01,121900,0
+PBH.US,D,20060710,000000,10.01,10.43,10.01,10.25,387600,0
+PBH.US,D,20060711,000000,10.25,10.29,9.96,9.97,241900,0
+PBH.US,D,20060712,000000,9.99,10,9.38,9.49,226500,0
+PBH.US,D,20060713,000000,9.45,9.45,9,9,262500,0
+PBH.US,D,20060714,000000,9,9.09,8.54,8.54,662800,0
+PBH.US,D,20060717,000000,8.55,8.77,8.55,8.64,336400,0
+PBH.US,D,20060718,000000,8.72,8.9,8.62,8.87,386000,0
+PBH.US,D,20060719,000000,8.88,9.12,8.78,9,359000,0
+PBH.US,D,20060720,000000,9.03,9.04,8.62,8.66,143100,0
+PBH.US,D,20060721,000000,8.66,8.77,8.5,8.7,192500,0
+PBH.US,D,20060724,000000,8.8,9.18,8.8,9.05,326400,0
+PBH.US,D,20060725,000000,9.08,9.35,8.97,9.09,104600,0
+PBH.US,D,20060726,000000,8.99,9.13,8.9,8.96,99500,0
+PBH.US,D,20060727,000000,9,9.01,8.67,8.69,151700,0
+PBH.US,D,20060728,000000,8.76,9.07,8.72,9.01,225400,0
+PBH.US,D,20060731,000000,9.04,9.05,8.77,8.78,150400,0
+PBH.US,D,20060801,000000,10,10.15,9.15,9.6,1085300,0
+PBH.US,D,20060802,000000,9.57,10.08,9.57,9.99,671000,0
+PBH.US,D,20060803,000000,9.92,10.15,9.78,10,199100,0
+PBH.US,D,20060804,000000,10,10.15,9.68,9.81,198000,0
+PBH.US,D,20060807,000000,9.72,10.04,9.69,10.01,157900,0
+PBH.US,D,20060808,000000,10.04,10.06,9.6,9.61,80600,0
+PBH.US,D,20060809,000000,9.7,9.99,9.65,9.7,122300,0
+PBH.US,D,20060810,000000,9.67,9.96,9.46,9.96,172400,0
+PBH.US,D,20060811,000000,9.97,10,9.66,9.76,196300,0
+PBH.US,D,20060814,000000,9.8,9.86,9.46,9.48,199400,0
+PBH.US,D,20060815,000000,9.58,9.65,9.33,9.44,135200,0
+PBH.US,D,20060816,000000,9.41,9.81,9.37,9.72,286000,0
+PBH.US,D,20060817,000000,9.73,9.74,9.44,9.52,137200,0
+PBH.US,D,20060818,000000,9.5,9.53,9.4,9.45,129000,0
+PBH.US,D,20060821,000000,9.38,9.48,9.3,9.43,162400,0
+PBH.US,D,20060822,000000,9.43,9.75,9.4,9.62,303400,0
+PBH.US,D,20060823,000000,9.63,9.69,9.45,9.48,197700,0
+PBH.US,D,20060824,000000,9.55,9.6,9.47,9.56,233600,0
+PBH.US,D,20060825,000000,9.5,9.75,9.5,9.72,157000,0
+PBH.US,D,20060828,000000,9.7,9.71,9.65,9.68,183100,0
+PBH.US,D,20060829,000000,9.72,9.82,9.61,9.8,498900,0
+PBH.US,D,20060830,000000,9.85,9.89,9.75,9.76,166500,0
+PBH.US,D,20060831,000000,9.76,10.11,9.76,10.02,659300,0
+PBH.US,D,20060901,000000,10.05,10.28,10.03,10.27,547100,0
+PBH.US,D,20060905,000000,10.26,10.43,10.18,10.32,274000,0
+PBH.US,D,20060906,000000,10.28,10.29,10,10.1,216000,0
+PBH.US,D,20060907,000000,10.08,10.32,10.08,10.2,205000,0
+PBH.US,D,20060908,000000,10.26,10.76,10.14,10.74,526600,0
+PBH.US,D,20060911,000000,10.74,10.79,10.5,10.66,248400,0
+PBH.US,D,20060912,000000,10.7,11.06,10.64,11.05,253100,0
+PBH.US,D,20060913,000000,11.05,11.11,10.91,11.1,107000,0
+PBH.US,D,20060914,000000,11.1,11.14,11,11.08,81000,0
+PBH.US,D,20060915,000000,11.22,11.41,11.16,11.37,262600,0
+PBH.US,D,20060918,000000,11.37,11.4,11.16,11.2,174100,0
+PBH.US,D,20060919,000000,11.2,11.22,10.6,10.77,403400,0
+PBH.US,D,20060920,000000,10.87,11.5,10.83,11.34,352900,0
+PBH.US,D,20060921,000000,11.4,11.5,10.99,11.13,129900,0
+PBH.US,D,20060922,000000,11.11,11.3,10.95,11.11,156700,0
+PBH.US,D,20060925,000000,11.15,11.37,11.03,11.31,100400,0
+PBH.US,D,20060926,000000,11.34,11.38,11.04,11.09,210200,0
+PBH.US,D,20060927,000000,11.01,11.45,11,11.39,161300,0
+PBH.US,D,20060928,000000,11.42,11.55,11.13,11.36,114300,0
+PBH.US,D,20060929,000000,11.38,11.53,11.11,11.14,177800,0
+PBH.US,D,20061002,000000,11.1,11.46,11.01,11.3,248400,0
+PBH.US,D,20061003,000000,11.27,11.27,11.02,11.18,161800,0
+PBH.US,D,20061004,000000,11.14,11.54,11.09,11.46,172200,0
+PBH.US,D,20061005,000000,11.49,11.6,11.45,11.55,181300,0
+PBH.US,D,20061006,000000,11.5,11.59,11.32,11.45,166600,0
+PBH.US,D,20061009,000000,11.45,11.57,11.36,11.57,69700,0
+PBH.US,D,20061010,000000,11.57,11.67,11.45,11.66,75600,0
+PBH.US,D,20061011,000000,11.66,11.86,11.59,11.75,201500,0
+PBH.US,D,20061012,000000,11.85,12.24,11.8,12.21,208000,0
+PBH.US,D,20061013,000000,12.21,12.42,12.04,12.28,208800,0
+PBH.US,D,20061016,000000,12.3,12.34,12.1,12.26,290500,0
+PBH.US,D,20061017,000000,12.16,12.2,12,12.05,194500,0
+PBH.US,D,20061018,000000,12.14,12.29,12.06,12.1,290000,0
+PBH.US,D,20061019,000000,12.1,12.2,12.08,12.12,201800,0
+PBH.US,D,20061020,000000,12.18,12.2,12.06,12.13,222500,0
+PBH.US,D,20061023,000000,12.1,12.22,12.03,12.15,180200,0
+PBH.US,D,20061024,000000,12.15,12.15,11.75,11.88,112500,0
+PBH.US,D,20061025,000000,11.85,12.01,11.85,11.99,138300,0
+PBH.US,D,20061026,000000,12,12,11.83,12,169400,0
+PBH.US,D,20061027,000000,11.95,11.99,11.58,11.62,100600,0
+PBH.US,D,20061030,000000,11.55,11.99,11.52,11.99,123500,0
+PBH.US,D,20061031,000000,11.95,12.07,11.8,11.8,309700,0
+PBH.US,D,20061101,000000,11.87,11.87,11.45,11.47,226000,0
+PBH.US,D,20061102,000000,11,11.64,10.95,11.38,273600,0
+PBH.US,D,20061103,000000,11.38,11.5,11.28,11.29,170800,0
+PBH.US,D,20061106,000000,11.35,11.36,10.97,10.99,223900,0
+PBH.US,D,20061107,000000,10.99,11.05,10.78,10.83,379400,0
+PBH.US,D,20061108,000000,10.77,11.45,10.77,11.39,388400,0
+PBH.US,D,20061109,000000,11.44,11.44,10.88,11,267000,0
+PBH.US,D,20061110,000000,10.97,11.21,10.86,11.18,208400,0
+PBH.US,D,20061113,000000,11.18,11.6,11.12,11.59,208500,0
+PBH.US,D,20061114,000000,11.59,12.04,11,12,331600,0
+PBH.US,D,20061115,000000,12,12.25,11.78,12.1,301700,0
+PBH.US,D,20061116,000000,12.2,12.2,11.66,11.7,154200,0
+PBH.US,D,20061117,000000,11.7,11.85,11.53,11.68,119500,0
+PBH.US,D,20061120,000000,11.71,11.86,11.55,11.8,196100,0
+PBH.US,D,20061121,000000,11.87,12.18,11.82,12.05,200300,0
+PBH.US,D,20061122,000000,12.05,12.14,11.95,12.07,72300,0
+PBH.US,D,20061124,000000,11.97,12,11.7,11.82,31500,0
+PBH.US,D,20061127,000000,11.73,12,11.55,11.79,164700,0
+PBH.US,D,20061128,000000,11.78,12.01,11.69,11.99,233500,0
+PBH.US,D,20061129,000000,11.99,12.12,11.75,11.81,123400,0
+PBH.US,D,20061130,000000,11.82,12.11,11.78,11.98,256100,0
+PBH.US,D,20061201,000000,11.98,11.98,11.63,11.79,128500,0
+PBH.US,D,20061204,000000,11.7,12.18,11.61,11.87,138500,0
+PBH.US,D,20061205,000000,11.95,12.03,11.75,11.92,177500,0
+PBH.US,D,20061206,000000,11.94,12,11.83,11.93,101000,0
+PBH.US,D,20061207,000000,11.92,11.98,11.83,11.88,95600,0
+PBH.US,D,20061208,000000,11.88,12.01,11.83,11.87,81200,0
+PBH.US,D,20061211,000000,11.86,12.04,11.84,11.91,193800,0
+PBH.US,D,20061212,000000,11.88,12,11.82,11.95,78000,0
+PBH.US,D,20061213,000000,11.97,12.25,11.93,12.25,146900,0
+PBH.US,D,20061214,000000,12.28,12.68,12.26,12.57,248300,0
+PBH.US,D,20061215,000000,12.57,12.89,12.52,12.87,540700,0
+PBH.US,D,20061218,000000,12.93,13.09,12.85,12.94,409200,0
+PBH.US,D,20061219,000000,12.91,12.91,12.61,12.7,233100,0
+PBH.US,D,20061220,000000,12.7,13.24,12.7,13.24,362100,0
+PBH.US,D,20061221,000000,13.24,13.28,12.96,12.98,168900,0
+PBH.US,D,20061222,000000,13,13.08,12.83,12.94,95700,0
+PBH.US,D,20061226,000000,12.94,13.2,12.94,13.13,209000,0
+PBH.US,D,20061227,000000,13.17,13.73,13.14,13.65,208400,0
+PBH.US,D,20061228,000000,13.62,13.87,12.65,13.16,559200,0
+PBH.US,D,20061229,000000,13.16,13.39,13.02,13.02,257100,0
+PBH.US,D,20070103,000000,13.3,13.53,12.89,12.99,315700,0
+PBH.US,D,20070104,000000,12.9,12.91,12.71,12.84,185500,0
+PBH.US,D,20070105,000000,12.81,12.82,12.5,12.6,121500,0
+PBH.US,D,20070108,000000,12.57,12.71,12.3,12.7,135600,0
+PBH.US,D,20070109,000000,12.74,12.81,12.58,12.79,293100,0
+PBH.US,D,20070110,000000,12.79,12.95,12.67,12.8,172100,0
+PBH.US,D,20070111,000000,12.88,13.34,12.76,13.16,291400,0
+PBH.US,D,20070112,000000,13.14,13.29,12.98,13.14,249600,0
+PBH.US,D,20070116,000000,13.22,13.41,12.88,12.9,209600,0
+PBH.US,D,20070117,000000,12.89,13,12.82,12.88,153400,0
+PBH.US,D,20070118,000000,12.8,12.89,12.49,12.65,170800,0
+PBH.US,D,20070119,000000,12.65,12.75,12.55,12.75,89900,0
+PBH.US,D,20070122,000000,12.78,13.03,12.4,13.01,151700,0
+PBH.US,D,20070123,000000,12.96,13,12.65,12.9,114200,0
+PBH.US,D,20070124,000000,12.94,13.01,12.6,12.69,561300,0
+PBH.US,D,20070125,000000,12.7,12.75,12.61,12.69,566900,0
+PBH.US,D,20070126,000000,12.73,13.15,12.62,13.02,206200,0
+PBH.US,D,20070129,000000,13,13.12,12.67,12.91,171000,0
+PBH.US,D,20070130,000000,12.93,13.1,12.7,12.84,178200,0
+PBH.US,D,20070131,000000,12.86,12.93,12.67,12.71,226400,0
+PBH.US,D,20070201,000000,12.74,12.85,12.64,12.74,130700,0
+PBH.US,D,20070202,000000,12.75,12.8,12.66,12.69,89200,0
+PBH.US,D,20070205,000000,12.73,12.73,12.45,12.7,139000,0
+PBH.US,D,20070206,000000,11,11.97,10.8,10.99,1876900,0
+PBH.US,D,20070207,000000,10.99,11.18,10.88,10.99,912200,0
+PBH.US,D,20070208,000000,11,11.06,10.91,10.99,191000,0
+PBH.US,D,20070209,000000,10.99,11.33,10.9,11.32,519600,0
+PBH.US,D,20070212,000000,11.32,11.57,11.32,11.56,360851,0
+PBH.US,D,20070213,000000,11.54,11.59,11.36,11.5,194700,0
+PBH.US,D,20070214,000000,11.52,11.74,11.47,11.55,292268,0
+PBH.US,D,20070215,000000,11.5,11.64,11.47,11.51,197300,0
+PBH.US,D,20070216,000000,11.51,11.57,11.37,11.46,305100,0
+PBH.US,D,20070220,000000,11.47,11.57,11.41,11.51,201600,0
+PBH.US,D,20070221,000000,11.45,11.63,11.39,11.61,366200,0
+PBH.US,D,20070222,000000,11.57,11.76,11.5,11.75,183800,0
+PBH.US,D,20070223,000000,11.72,11.93,11.47,11.71,333900,0
+PBH.US,D,20070226,000000,11.71,11.8,11.51,11.79,365604,0
+PBH.US,D,20070227,000000,11.55,11.82,11.25,11.35,352000,0
+PBH.US,D,20070228,000000,11.26,11.62,11.25,11.46,289700,0
+PBH.US,D,20070301,000000,11.36,11.64,11.3,11.5,158700,0
+PBH.US,D,20070302,000000,11.42,11.56,11.27,11.29,216100,0
+PBH.US,D,20070305,000000,11.25,11.61,11.1,11.19,201400,0
+PBH.US,D,20070306,000000,11.31,11.55,11.13,11.46,155500,0
+PBH.US,D,20070307,000000,11.45,11.47,11.13,11.15,131900,0
+PBH.US,D,20070308,000000,11.25,11.61,11.25,11.45,155200,0
+PBH.US,D,20070309,000000,11.55,11.65,11.23,11.33,134000,0
+PBH.US,D,20070312,000000,11.51,11.73,11.46,11.64,128700,0
+PBH.US,D,20070313,000000,11.6,11.75,11.14,11.19,184000,0
+PBH.US,D,20070314,000000,11.19,11.84,11.19,11.84,210300,0
+PBH.US,D,20070315,000000,11.85,11.88,11.35,11.6,156300,0
+PBH.US,D,20070316,000000,11.6,11.69,11.37,11.63,246100,0
+PBH.US,D,20070319,000000,11.69,11.91,11.46,11.52,116700,0
+PBH.US,D,20070320,000000,11.52,11.87,11.42,11.85,86900,0
+PBH.US,D,20070321,000000,11.8,11.94,11.5,11.89,134900,0
+PBH.US,D,20070322,000000,11.94,12.11,11.81,11.96,109400,0
+PBH.US,D,20070323,000000,11.91,12.18,11.69,12.06,104000,0
+PBH.US,D,20070326,000000,12.06,12.22,11.93,12.03,105800,0
+PBH.US,D,20070327,000000,12.02,12.03,11.62,11.66,109500,0
+PBH.US,D,20070328,000000,11.66,12.05,11.66,11.86,335400,0
+PBH.US,D,20070329,000000,11.96,12.17,11.85,12.01,123200,0
+PBH.US,D,20070330,000000,12.03,12.06,11.75,11.85,112200,0
+PBH.US,D,20070402,000000,11.85,11.96,11.77,11.92,104500,0
+PBH.US,D,20070403,000000,11.94,12.42,11.91,12.24,211600,0
+PBH.US,D,20070404,000000,12.24,12.24,11.9,11.93,77200,0
+PBH.US,D,20070405,000000,11.93,12.18,11.93,12.17,53400,0
+PBH.US,D,20070409,000000,11.88,12,11.28,11.34,548100,0
+PBH.US,D,20070410,000000,11.37,11.68,11.37,11.53,73700,0
+PBH.US,D,20070411,000000,11.55,11.55,11.04,11.2,329600,0
+PBH.US,D,20070412,000000,11.19,11.7,11.11,11.59,930300,0
+PBH.US,D,20070413,000000,11.61,12.26,11.52,12.22,342200,0
+PBH.US,D,20070416,000000,12.22,12.81,12.22,12.79,603800,0
+PBH.US,D,20070417,000000,12.79,13.13,12.62,13.11,624200,0
+PBH.US,D,20070418,000000,13.06,13.15,12.95,13.04,483700,0
+PBH.US,D,20070419,000000,12.96,12.96,12.66,12.71,304300,0
+PBH.US,D,20070420,000000,13,13.31,12.87,13.27,633200,0
+PBH.US,D,20070423,000000,13.37,13.37,13,13.11,163625,0
+PBH.US,D,20070424,000000,13.16,13.2,12.92,13.12,184600,0
+PBH.US,D,20070425,000000,13.21,13.24,13.07,13.09,118600,0
+PBH.US,D,20070426,000000,13.1,13.12,12.87,13.09,172100,0
+PBH.US,D,20070427,000000,13.04,13.16,12.92,13.14,128300,0
+PBH.US,D,20070430,000000,13.09,13.17,12.98,13.01,260100,0
+PBH.US,D,20070501,000000,13.02,13.17,12.94,13.17,165600,0
+PBH.US,D,20070502,000000,13.2,13.37,13.09,13.35,242500,0
+PBH.US,D,20070503,000000,13.31,13.35,13.05,13.12,157000,0
+PBH.US,D,20070504,000000,13.13,13.39,12.85,12.96,313700,0
+PBH.US,D,20070507,000000,13,13.38,13,13.15,181200,0
+PBH.US,D,20070508,000000,13,13.15,12.88,13,491200,0
+PBH.US,D,20070509,000000,12.6,13.18,12.6,12.83,229011,0
+PBH.US,D,20070510,000000,12.73,12.73,12.42,12.48,441200,0
+PBH.US,D,20070511,000000,12.56,12.67,12.38,12.54,410800,0
+PBH.US,D,20070514,000000,12.54,12.65,12.12,12.38,433400,0
+PBH.US,D,20070515,000000,12.39,12.45,12.23,12.25,269500,0
+PBH.US,D,20070516,000000,12.3,12.38,12.06,12.29,216500,0
+PBH.US,D,20070517,000000,12.25,12.29,11.9,12.24,747300,0
+PBH.US,D,20070518,000000,12.24,12.59,12.22,12.52,156200,0
+PBH.US,D,20070521,000000,12.52,12.71,12.34,12.68,137700,0
+PBH.US,D,20070522,000000,12.75,12.89,12.66,12.83,126865,0
+PBH.US,D,20070523,000000,12.82,12.84,12.55,12.78,141200,0
+PBH.US,D,20070524,000000,12.77,12.91,12.6,12.67,197400,0
+PBH.US,D,20070525,000000,12.87,12.88,12.77,12.86,168500,0
+PBH.US,D,20070529,000000,12.92,12.95,12.67,12.86,127660,0
+PBH.US,D,20070530,000000,12.86,13.14,12.7,13.1,208500,0
+PBH.US,D,20070531,000000,13.17,13.17,12.84,13.15,412700,0
+PBH.US,D,20070601,000000,13.23,13.36,13.21,13.33,191700,0
+PBH.US,D,20070604,000000,13.24,13.24,13,13.15,241300,0
+PBH.US,D,20070605,000000,13.07,13.11,12.89,13.08,147500,0
+PBH.US,D,20070606,000000,13.08,13.08,12.78,12.89,125700,0
+PBH.US,D,20070607,000000,12.89,12.9,12.65,12.86,237700,0
+PBH.US,D,20070608,000000,12.87,13.24,12.87,13.2,197500,0
+PBH.US,D,20070611,000000,13.21,13.21,12.99,13.01,69500,0
+PBH.US,D,20070612,000000,12.98,13.1,12.91,12.98,102600,0
+PBH.US,D,20070613,000000,13,13.39,12.89,13.37,181600,0
+PBH.US,D,20070614,000000,13.39,13.63,13.31,13.36,146400,0
+PBH.US,D,20070615,000000,13.67,13.67,13.42,13.51,262600,0
+PBH.US,D,20070618,000000,13.51,13.66,13.38,13.6,104200,0
+PBH.US,D,20070619,000000,13.51,13.51,13.12,13.13,109600,0
+PBH.US,D,20070620,000000,13.18,13.18,12.79,12.8,177400,0
+PBH.US,D,20070621,000000,12.75,13.05,12.72,12.91,97300,0
+PBH.US,D,20070622,000000,12.91,12.93,12.7,12.93,272400,0
+PBH.US,D,20070625,000000,12.93,13.37,12.88,13.22,221200,0
+PBH.US,D,20070626,000000,13.32,13.47,12.92,13.1,318700,0
+PBH.US,D,20070627,000000,12.97,13.22,12.76,13.11,739300,0
+PBH.US,D,20070628,000000,13.15,13.65,13.15,13.51,196100,0
+PBH.US,D,20070629,000000,13.59,13.63,12.91,12.98,161400,0
+PBH.US,D,20070702,000000,13.05,13.2,12.81,13,207800,0
+PBH.US,D,20070703,000000,13.06,13.3,13.06,13.07,56200,0
+PBH.US,D,20070705,000000,13.05,13.14,12.71,12.84,178200,0
+PBH.US,D,20070706,000000,12.86,13.06,12.78,12.98,97500,0
+PBH.US,D,20070709,000000,12.99,13.19,12.85,13.18,115000,0
+PBH.US,D,20070710,000000,13.07,13.07,12.71,12.74,120500,0
+PBH.US,D,20070711,000000,12.69,12.84,12.33,12.56,184700,0
+PBH.US,D,20070712,000000,12.67,13.05,12.59,13.04,107500,0
+PBH.US,D,20070713,000000,13.12,13.52,13,13.5,295500,0
+PBH.US,D,20070716,000000,13.48,13.55,13.24,13.49,201700,0
+PBH.US,D,20070717,000000,13.42,13.54,13.35,13.51,195300,0
+PBH.US,D,20070718,000000,13.45,13.59,13.36,13.59,162000,0
+PBH.US,D,20070719,000000,13.7,13.91,13.6,13.67,94000,0
+PBH.US,D,20070720,000000,13.64,13.69,13.48,13.51,225000,0
+PBH.US,D,20070723,000000,13.52,13.61,13.36,13.53,179200,0
+PBH.US,D,20070724,000000,13.48,13.62,13.31,13.47,299300,0
+PBH.US,D,20070725,000000,13.54,13.54,13.2,13.44,240300,0
+PBH.US,D,20070726,000000,13.24,13.27,12.79,12.86,349200,0
+PBH.US,D,20070727,000000,12.8,12.83,12,12.55,353500,0
+PBH.US,D,20070730,000000,12.5,12.86,12.1,12.74,255000,0
+PBH.US,D,20070731,000000,12.85,13.1,12.51,12.51,170000,0
+PBH.US,D,20070801,000000,12.47,12.81,12.2,12.67,300700,0
+PBH.US,D,20070802,000000,12.7,12.7,12.28,12.47,254000,0
+PBH.US,D,20070803,000000,12.49,12.91,11.84,11.88,207900,0
+PBH.US,D,20070806,000000,10.84,12.05,10.84,11.7,501000,0
+PBH.US,D,20070807,000000,11.4,11.57,11.2,11.35,329500,0
+PBH.US,D,20070808,000000,11.58,12.02,10.28,11.4,756900,0
+PBH.US,D,20070809,000000,11.13,11.13,10.4,10.79,676600,0
+PBH.US,D,20070810,000000,10.91,11.2,10.37,10.41,502000,0
+PBH.US,D,20070813,000000,10.5,11.2,10.36,11.02,824800,0
+PBH.US,D,20070814,000000,11.02,11.49,10.97,11.2,397600,0
+PBH.US,D,20070815,000000,11.23,11.46,11.05,11.07,139400,0
+PBH.US,D,20070816,000000,11,11.43,11,11.36,277300,0
+PBH.US,D,20070817,000000,11.81,12.22,11.1,11.18,340300,0
+PBH.US,D,20070820,000000,11.25,11.25,10.99,11.04,234600,0
+PBH.US,D,20070821,000000,11,11.1,10.91,11.05,166600,0
+PBH.US,D,20070822,000000,11.17,11.54,11,11.41,246900,0
+PBH.US,D,20070823,000000,11.51,11.76,11.35,11.55,465700,0
+PBH.US,D,20070824,000000,11.58,11.78,11.35,11.6,198500,0
+PBH.US,D,20070827,000000,11.61,11.61,11.27,11.35,187800,0
+PBH.US,D,20070828,000000,11.3,11.37,11.05,11.23,172600,0
+PBH.US,D,20070829,000000,11.36,11.36,11.03,11.23,178800,0
+PBH.US,D,20070830,000000,11.1,11.13,10.69,10.91,640300,0
+PBH.US,D,20070831,000000,11.12,11.14,10.86,10.97,180200,0
+PBH.US,D,20070904,000000,10.95,11.03,10.84,10.93,242000,0
+PBH.US,D,20070905,000000,10.9,10.96,10.81,10.91,326000,0
+PBH.US,D,20070906,000000,10.89,11.05,10.67,10.7,266400,0
+PBH.US,D,20070907,000000,10.7,10.71,10.46,10.68,215200,0
+PBH.US,D,20070910,000000,10.63,10.72,10.51,10.65,158000,0
+PBH.US,D,20070911,000000,10.73,10.73,10.51,10.66,133300,0
+PBH.US,D,20070912,000000,10.64,10.71,10.57,10.59,120000,0
+PBH.US,D,20070913,000000,10.6,10.68,10.51,10.57,133800,0
+PBH.US,D,20070914,000000,10.48,10.71,10.35,10.67,193500,0
+PBH.US,D,20070917,000000,10.65,10.65,10.03,10.23,195800,0
+PBH.US,D,20070918,000000,10.32,11.02,10.32,11.02,275800,0
+PBH.US,D,20070919,000000,11.14,11.14,10.94,11.08,239300,0
+PBH.US,D,20070920,000000,11.08,11.14,10.81,10.87,267400,0
+PBH.US,D,20070921,000000,10.97,11.17,10.86,11.04,250300,0
+PBH.US,D,20070924,000000,11.06,11.18,10.9,11.18,167600,0
+PBH.US,D,20070925,000000,11.13,11.14,10.72,10.87,106000,0
+PBH.US,D,20070926,000000,10.95,10.97,10.69,10.8,89500,0
+PBH.US,D,20070927,000000,10.86,11.31,10.81,11.25,172500,0
+PBH.US,D,20070928,000000,11.24,11.34,10.97,10.98,156100,0
+PBH.US,D,20071001,000000,10.96,11.56,10.94,11.43,248300,0
+PBH.US,D,20071002,000000,11.42,11.46,11.07,11.16,249900,0
+PBH.US,D,20071003,000000,11.05,11.14,10.9,10.92,203900,0
+PBH.US,D,20071004,000000,10.98,11.16,10.8,11.03,156600,0
+PBH.US,D,20071005,000000,11.17,11.25,10.84,11.21,132100,0
+PBH.US,D,20071008,000000,11.16,11.29,11.08,11.24,111300,0
+PBH.US,D,20071009,000000,11.23,11.29,11.02,11.17,113500,0
+PBH.US,D,20071010,000000,11.17,11.19,10.93,11.16,283000,0
+PBH.US,D,20071011,000000,11.14,11.16,11.02,11.13,240100,0
+PBH.US,D,20071012,000000,11,11.13,10.87,11,164700,0
+PBH.US,D,20071015,000000,11,11.25,10.85,11.12,314800,0
+PBH.US,D,20071016,000000,11,11.09,10.95,11.03,155900,0
+PBH.US,D,20071017,000000,11.18,11.18,10.85,11.14,379600,0
+PBH.US,D,20071018,000000,11.1,11.1,10.9,11.03,441300,0
+PBH.US,D,20071019,000000,11.01,11.06,10.57,10.91,259700,0
+PBH.US,D,20071022,000000,10.82,11.12,10.63,10.98,607600,0
+PBH.US,D,20071023,000000,11.1,11.28,10.95,11.05,215600,0
+PBH.US,D,20071024,000000,10.95,10.95,10.58,10.8,233900,0
+PBH.US,D,20071025,000000,10.8,10.8,10.35,10.57,236500,0
+PBH.US,D,20071026,000000,10.69,10.78,10.57,10.76,531200,0
+PBH.US,D,20071029,000000,10.79,10.9,10.75,10.89,290700,0
+PBH.US,D,20071030,000000,10.86,10.96,10.55,10.61,140600,0
+PBH.US,D,20071031,000000,10.6,10.65,10.35,10.46,161900,0
+PBH.US,D,20071101,000000,10.31,10.37,9.56,9.58,284100,0
+PBH.US,D,20071102,000000,9.7,9.7,9.21,9.4,440400,0
+PBH.US,D,20071105,000000,9.27,9.29,8.88,8.97,328300,0
+PBH.US,D,20071106,000000,8.94,9,8.75,8.76,515300,0
+PBH.US,D,20071107,000000,8.76,8.83,8.39,8.43,1953000,0
+PBH.US,D,20071108,000000,8.25,9.01,8.04,8.97,1164200,0
+PBH.US,D,20071109,000000,8.84,8.88,8.53,8.61,399500,0
+PBH.US,D,20071112,000000,8.54,8.67,8.42,8.46,463050,0
+PBH.US,D,20071113,000000,8.59,8.71,8.4,8.67,336100,0
+PBH.US,D,20071114,000000,8.67,8.67,8.43,8.55,553200,0
+PBH.US,D,20071115,000000,8.49,8.73,8.24,8.69,259730,0
+PBH.US,D,20071116,000000,8.67,8.69,8.38,8.47,475400,0
+PBH.US,D,20071119,000000,8.36,8.68,8.2,8.6,359200,0
+PBH.US,D,20071120,000000,8.57,8.57,8.37,8.51,361400,0
+PBH.US,D,20071121,000000,8.4,8.57,8.34,8.47,205600,0
+PBH.US,D,20071123,000000,8.46,8.71,8.41,8.7,80296,0
+PBH.US,D,20071126,000000,8.74,8.74,8.21,8.39,1021900,0
+PBH.US,D,20071127,000000,8.35,8.45,8.14,8.4,518321,0
+PBH.US,D,20071128,000000,8.41,8.78,8.41,8.66,219600,0
+PBH.US,D,20071129,000000,8.69,8.69,8.3,8.31,230600,0
+PBH.US,D,20071130,000000,8.39,8.51,8.28,8.39,346700,0
+PBH.US,D,20071203,000000,8.25,8.26,7.97,7.98,275500,0
+PBH.US,D,20071204,000000,8.03,8.03,7.71,7.73,417500,0
+PBH.US,D,20071205,000000,7.87,7.9,7.59,7.72,152300,0
+PBH.US,D,20071206,000000,7.71,7.92,7.62,7.77,212000,0
+PBH.US,D,20071207,000000,7.75,8.02,7.73,7.95,305400,0
+PBH.US,D,20071210,000000,7.92,8.07,7.71,7.93,336300,0
+PBH.US,D,20071211,000000,7.95,8.06,7.79,7.82,266000,0
+PBH.US,D,20071212,000000,7.98,8.09,7.79,8.06,260300,0
+PBH.US,D,20071213,000000,8,8.03,7.76,7.97,222200,0
+PBH.US,D,20071214,000000,7.79,8.03,7.71,7.76,164100,0
+PBH.US,D,20071217,000000,7.76,7.93,7.56,7.57,278300,0
+PBH.US,D,20071218,000000,7.7,7.96,7.51,7.96,333800,0
+PBH.US,D,20071219,000000,7.88,7.98,7.62,7.8,275500,0
+PBH.US,D,20071220,000000,7.83,7.9,7.6,7.86,273700,0
+PBH.US,D,20071221,000000,7.94,8.1,7.88,8,346000,0
+PBH.US,D,20071224,000000,7.95,8.09,7.83,7.98,109000,0
+PBH.US,D,20071226,000000,8,8,7.72,7.81,265800,0
+PBH.US,D,20071227,000000,7.81,7.89,7.52,7.73,250700,0
+PBH.US,D,20071228,000000,7.65,7.66,7.37,7.47,289702,0
+PBH.US,D,20071231,000000,7.47,7.53,7.33,7.48,237562,0
+PBH.US,D,20080102,000000,7.5,7.61,7.26,7.29,163700,0
+PBH.US,D,20080103,000000,7.31,7.31,7.16,7.22,189700,0
+PBH.US,D,20080104,000000,7.14,7.25,7.08,7.17,173800,0
+PBH.US,D,20080107,000000,7.25,7.49,7.15,7.37,238301,0
+PBH.US,D,20080108,000000,7.39,7.4,7.13,7.2,355800,0
+PBH.US,D,20080109,000000,7.21,7.33,7.12,7.3,537400,0
+PBH.US,D,20080110,000000,7.18,7.37,7.03,7.25,493700,0
+PBH.US,D,20080111,000000,7.16,7.23,6.9,7.05,629700,0
+PBH.US,D,20080114,000000,7.14,7.16,6.92,7,319137,0
+PBH.US,D,20080115,000000,6.92,7.07,6.82,6.97,281881,0
+PBH.US,D,20080116,000000,7,7.19,6.98,7.06,286300,0
+PBH.US,D,20080117,000000,7.01,7.05,6.75,7.01,265200,0
+PBH.US,D,20080118,000000,7.1,7.1,6.73,6.82,271700,0
+PBH.US,D,20080122,000000,6.65,6.96,6.58,6.77,246600,0
+PBH.US,D,20080123,000000,6.63,7.11,6.58,7.1,269902,0
+PBH.US,D,20080124,000000,7.11,8.24,6.85,7.23,1262946,0
+PBH.US,D,20080125,000000,7.41,7.41,6.94,6.97,209800,0
+PBH.US,D,20080128,000000,6.94,6.94,6.01,6.87,1414282,0
+PBH.US,D,20080129,000000,6.9,7.42,6.8,7.37,420600,0
+PBH.US,D,20080130,000000,7.29,7.63,7.18,7.2,296700,0
+PBH.US,D,20080131,000000,7.05,7.58,7.02,7.47,156450,0
+PBH.US,D,20080201,000000,7.49,7.77,7.31,7.72,197700,0
+PBH.US,D,20080204,000000,7.68,7.68,7.38,7.56,156800,0
+PBH.US,D,20080205,000000,7.43,7.6,7.33,7.57,157100,0
+PBH.US,D,20080206,000000,7.65,7.8,7.53,7.6,142700,0
+PBH.US,D,20080207,000000,7.58,8.2,7.55,8.02,519000,0
+PBH.US,D,20080208,000000,7.67,8.01,7.36,7.48,422600,0
+PBH.US,D,20080211,000000,7.47,7.47,6.96,7.14,303000,0
+PBH.US,D,20080212,000000,7.19,7.46,6.97,7.42,369700,0
+PBH.US,D,20080213,000000,7.46,7.53,7.4,7.46,165867,0
+PBH.US,D,20080214,000000,7.49,7.49,7.11,7.13,141280,0
+PBH.US,D,20080215,000000,7.07,7.4,7.03,7.31,154628,0
+PBH.US,D,20080219,000000,7.42,7.45,7.27,7.36,121400,0
+PBH.US,D,20080220,000000,7.28,7.54,7.28,7.42,114600,0
+PBH.US,D,20080221,000000,7.48,7.53,7.27,7.29,165463,0
+PBH.US,D,20080222,000000,7.29,7.6,7.06,7.59,322676,0
+PBH.US,D,20080225,000000,7.57,7.74,7.45,7.69,213963,0
+PBH.US,D,20080226,000000,7.63,7.99,7.57,7.92,151900,0
+PBH.US,D,20080227,000000,7.8,8.05,7.72,7.95,181428,0
+PBH.US,D,20080228,000000,7.89,7.91,7.72,7.75,165800,0
+PBH.US,D,20080229,000000,7.67,7.84,7.59,7.71,159869,0
+PBH.US,D,20080303,000000,7.69,8.08,7.66,8.05,257300,0
+PBH.US,D,20080304,000000,7.97,8.03,7.62,7.9,243263,0
+PBH.US,D,20080305,000000,7.9,8.09,7.75,8.04,205000,0
+PBH.US,D,20080306,000000,8.02,8.04,7.73,7.76,176100,0
+PBH.US,D,20080307,000000,7.66,7.93,7.63,7.8,98100,0
+PBH.US,D,20080310,000000,7.83,7.87,7.7,7.7,102600,0
+PBH.US,D,20080311,000000,7.92,8.31,7.78,8.26,174700,0
+PBH.US,D,20080312,000000,8.19,8.42,8,8,123676,0
+PBH.US,D,20080313,000000,7.91,8.28,7.91,8.25,546228,0
+PBH.US,D,20080314,000000,8.25,8.25,7.79,8.01,105100,0
+PBH.US,D,20080317,000000,7.77,8.39,7.77,8.16,105986,0
+PBH.US,D,20080318,000000,8.27,8.46,8,8.45,143300,0
+PBH.US,D,20080319,000000,8.52,8.56,8.13,8.13,124600,0
+PBH.US,D,20080320,000000,8.47,8.76,8.38,8.58,486500,0
+PBH.US,D,20080324,000000,8.6,8.66,8.54,8.58,227400,0
+PBH.US,D,20080325,000000,8.67,8.67,8.5,8.57,70300,0
+PBH.US,D,20080326,000000,8.55,8.65,8.48,8.58,121900,0
+PBH.US,D,20080327,000000,8.61,8.62,8.47,8.56,58200,0
+PBH.US,D,20080328,000000,8.56,8.71,8.3,8.33,122300,0
+PBH.US,D,20080331,000000,8.31,8.35,8.17,8.18,144306,0
+PBH.US,D,20080401,000000,8.17,8.62,8.17,8.52,275300,0
+PBH.US,D,20080402,000000,8.57,8.7,8.42,8.52,119843,0
+PBH.US,D,20080403,000000,8.45,8.57,8.44,8.51,76200,0
+PBH.US,D,20080404,000000,8.49,8.71,8.49,8.65,210481,0
+PBH.US,D,20080407,000000,8.68,8.82,8.6,8.75,90500,0
+PBH.US,D,20080408,000000,8.69,9.05,8.69,8.98,116300,0
+PBH.US,D,20080409,000000,9.01,9.01,8.3,8.31,145900,0
+PBH.US,D,20080410,000000,8.28,8.86,8.26,8.58,111800,0
+PBH.US,D,20080411,000000,8.48,8.56,8.27,8.28,116600,0
+PBH.US,D,20080414,000000,8.24,8.46,8.22,8.37,113240,0
+PBH.US,D,20080415,000000,8.41,8.71,8.26,8.6,87020,0
+PBH.US,D,20080416,000000,8.7,9.04,8.64,9.02,110071,0
+PBH.US,D,20080417,000000,8.97,8.97,8.65,8.79,64512,0
+PBH.US,D,20080418,000000,8.97,9.25,8.92,9.17,140320,0
+PBH.US,D,20080421,000000,9.09,9.16,8.98,9.03,67009,0
+PBH.US,D,20080422,000000,8.97,8.98,8.43,8.69,182152,0
+PBH.US,D,20080423,000000,8.73,8.81,8.45,8.81,122511,0
+PBH.US,D,20080424,000000,8.89,9.51,8.71,9.47,124150,0
+PBH.US,D,20080425,000000,9.51,9.51,9.03,9.19,82951,0
+PBH.US,D,20080428,000000,9.29,9.34,9.19,9.2,62658,0
+PBH.US,D,20080429,000000,9.12,9.21,8.85,9,82113,0
+PBH.US,D,20080430,000000,9.04,9.12,8.85,8.98,113611,0
+PBH.US,D,20080501,000000,8.96,9.22,8.96,9,116390,0
+PBH.US,D,20080502,000000,9.06,9.1,8.84,8.9,86253,0
+PBH.US,D,20080505,000000,8.96,9.13,8.81,8.99,105412,0
+PBH.US,D,20080506,000000,8.96,8.97,8.71,8.88,92925,0
+PBH.US,D,20080507,000000,8.92,8.93,8.38,8.44,210365,0
+PBH.US,D,20080508,000000,8.47,8.51,7.87,8.09,262404,0
+PBH.US,D,20080509,000000,8,8.25,7.9,8.13,156949,0
+PBH.US,D,20080512,000000,8.19,8.19,8.04,8.08,184178,0
+PBH.US,D,20080513,000000,8.12,8.27,8.06,8.24,371612,0
+PBH.US,D,20080514,000000,8.18,8.7,8.16,8.63,233945,0
+PBH.US,D,20080515,000000,9.17,9.55,8.46,9.4,931042,0
+PBH.US,D,20080516,000000,9.45,9.92,9.32,9.8,380901,0
+PBH.US,D,20080519,000000,11.68,11.68,9.67,10.04,307532,0
+PBH.US,D,20080520,000000,10.04,10.49,9.94,10.16,227815,0
+PBH.US,D,20080521,000000,10.21,10.42,10.11,10.15,220889,0
+PBH.US,D,20080522,000000,10.1,10.6,10.08,10.44,262184,0
+PBH.US,D,20080523,000000,10.36,10.49,10.14,10.38,159444,0
+PBH.US,D,20080527,000000,10.31,10.5,10.05,10.19,303282,0
+PBH.US,D,20080528,000000,10.25,10.28,10.07,10.22,272836,0
+PBH.US,D,20080529,000000,10.17,10.64,10.17,10.61,299528,0
+PBH.US,D,20080530,000000,10.68,10.96,10.61,10.91,265450,0
+PBH.US,D,20080602,000000,10.94,11.79,10.89,11.27,641375,0
+PBH.US,D,20080603,000000,11.32,11.7,11.25,11.43,586049,0
+PBH.US,D,20080604,000000,11.44,11.97,11.44,11.78,489918,0
+PBH.US,D,20080605,000000,11.88,12.14,11.7,11.93,301789,0
+PBH.US,D,20080606,000000,11.93,11.98,11.69,11.77,428147,0
+PBH.US,D,20080609,000000,11.88,11.94,11.35,11.42,318236,0
+PBH.US,D,20080610,000000,11.36,11.93,11.21,11.24,614249,0
+PBH.US,D,20080611,000000,11.26,11.89,11.18,11.89,570583,0
+PBH.US,D,20080612,000000,12.04,12.29,11.43,11.45,471070,0
+PBH.US,D,20080613,000000,11.6,11.74,11.24,11.43,484749,0
+PBH.US,D,20080616,000000,11.4,11.51,11.24,11.4,412951,0
+PBH.US,D,20080617,000000,11.4,11.43,10.89,11.34,700115,0
+PBH.US,D,20080618,000000,11.35,11.46,10.83,10.83,511597,0
+PBH.US,D,20080619,000000,10.87,11.3,10.87,11.29,289928,0
+PBH.US,D,20080620,000000,10.23,11.63,10.23,10.67,557487,0
+PBH.US,D,20080623,000000,10.8,10.94,10.59,10.83,203853,0
+PBH.US,D,20080624,000000,10.81,11.39,10.66,11.22,360145,0
+PBH.US,D,20080625,000000,11.2,11.64,11.2,11.38,771190,0
+PBH.US,D,20080626,000000,11.23,11.28,10.73,10.8,248729,0
+PBH.US,D,20080627,000000,10.74,11.37,10.69,11.26,605590,0
+PBH.US,D,20080630,000000,11.22,11.22,10.63,10.66,352364,0
+PBH.US,D,20080701,000000,10.51,10.98,10.44,10.93,325089,0
+PBH.US,D,20080702,000000,10.9,11.1,10.22,10.25,307930,0
+PBH.US,D,20080703,000000,10.32,10.36,10.06,10.08,181596,0
+PBH.US,D,20080707,000000,10.18,10.5,9.99,10.06,311396,0
+PBH.US,D,20080708,000000,10.1,10.77,10.05,10.77,479875,0
+PBH.US,D,20080709,000000,10.79,10.86,10.56,10.63,252188,0
+PBH.US,D,20080710,000000,10.59,10.87,10.54,10.73,179900,0
+PBH.US,D,20080711,000000,10.66,10.85,10.34,10.83,300915,0
+PBH.US,D,20080714,000000,10.94,11.18,10.91,11.06,218051,0
+PBH.US,D,20080715,000000,10.86,10.95,10.55,10.66,323757,0
+PBH.US,D,20080716,000000,10.68,11.45,10.61,11.05,387909,0
+PBH.US,D,20080717,000000,11,11.08,10.6,10.85,468930,0
+PBH.US,D,20080718,000000,9.83,11.15,9.83,10.98,218122,0
+PBH.US,D,20080721,000000,11.04,11.2,10.87,11.14,168620,0
+PBH.US,D,20080722,000000,11.08,11.67,10.96,11.54,330916,0
+PBH.US,D,20080723,000000,11.19,11.19,9.22,9.68,802042,0
+PBH.US,D,20080724,000000,9.57,9.73,9.57,9.69,257518,0
+PBH.US,D,20080725,000000,9.81,10.13,9.73,9.9,200738,0
+PBH.US,D,20080728,000000,9.85,9.89,9.48,9.77,187157,0
+PBH.US,D,20080729,000000,9.83,10.15,9.79,9.93,226040,0
+PBH.US,D,20080730,000000,9.99,10.38,9.85,10.03,252841,0
+PBH.US,D,20080731,000000,9.89,10.02,9.77,9.92,329219,0
+PBH.US,D,20080801,000000,9.95,10.27,9.68,10.03,318679,0
+PBH.US,D,20080804,000000,10.05,10.13,9.83,9.97,202965,0
+PBH.US,D,20080805,000000,10.14,10.42,10.14,10.34,271044,0
+PBH.US,D,20080806,000000,10.4,10.58,10.12,10.21,303401,0
+PBH.US,D,20080807,000000,10,10.39,9.21,10.19,368722,0
+PBH.US,D,20080808,000000,10.12,10.81,10.12,10.62,385486,0
+PBH.US,D,20080811,000000,10.64,10.86,10.48,10.68,527470,0
+PBH.US,D,20080812,000000,10.34,10.34,9.85,9.99,783149,0
+PBH.US,D,20080813,000000,9.99,10.42,9.91,10.42,397691,0
+PBH.US,D,20080814,000000,10.34,10.4,10.16,10.19,440226,0
+PBH.US,D,20080815,000000,10.25,10.25,10,10.17,180247,0
+PBH.US,D,20080818,000000,10.15,10.19,10,10.08,286746,0
+PBH.US,D,20080819,000000,10.06,10.13,9.8,9.83,184246,0
+PBH.US,D,20080820,000000,9.87,9.98,9.64,9.75,160101,0
+PBH.US,D,20080821,000000,9.65,9.75,9.37,9.53,242543,0
+PBH.US,D,20080822,000000,9.7,9.96,9.53,9.76,250634,0
+PBH.US,D,20080825,000000,9.75,9.75,9.5,9.56,208659,0
+PBH.US,D,20080826,000000,9.52,9.63,9.38,9.5,169060,0
+PBH.US,D,20080827,000000,9.52,9.65,9.35,9.5,426688,0
+PBH.US,D,20080828,000000,9.4,9.7,9.3,9.57,465372,0
+PBH.US,D,20080829,000000,9.41,9.67,9.37,9.5,325508,0
+PBH.US,D,20080902,000000,9.6,9.72,9.1,9.2,363038,0
+PBH.US,D,20080903,000000,9.05,9.27,8.95,9.17,516587,0
+PBH.US,D,20080904,000000,9.1,9.29,8.97,9.06,273750,0
+PBH.US,D,20080905,000000,9.06,9.13,8.97,9.01,146885,0
+PBH.US,D,20080908,000000,9.33,9.42,9.16,9.39,212726,0
+PBH.US,D,20080909,000000,9.4,9.94,9.35,9.38,257493,0
+PBH.US,D,20080910,000000,9.62,9.94,9.53,9.57,259549,0
+PBH.US,D,20080911,000000,9.58,9.87,9.52,9.66,171370,0
+PBH.US,D,20080912,000000,9.6,9.64,9.24,9.36,131282,0
+PBH.US,D,20080915,000000,9.52,10.02,9.25,9.61,413248,0
+PBH.US,D,20080916,000000,9.51,9.92,9.43,9.87,263049,0
+PBH.US,D,20080917,000000,9.68,9.76,9.19,9.23,341894,0
+PBH.US,D,20080918,000000,9.43,9.48,8.77,9.19,337048,0
+PBH.US,D,20080919,000000,9.17,10.55,9.17,9.49,564073,0
+PBH.US,D,20080922,000000,9.49,9.54,9.24,9.35,363541,0
+PBH.US,D,20080923,000000,9.37,9.37,9.1,9.2,255163,0
+PBH.US,D,20080924,000000,9.2,9.2,8.93,9.04,303638,0
+PBH.US,D,20080925,000000,9.1,9.27,9.04,9.18,256097,0
+PBH.US,D,20080926,000000,9.04,9.39,8.96,9.24,366185,0
+PBH.US,D,20080929,000000,9.12,9.12,8.35,8.6,337604,0
+PBH.US,D,20080930,000000,8.7,8.91,8.47,8.88,227076,0
+PBH.US,D,20081001,000000,8.81,8.98,8.62,8.98,424101,0
+PBH.US,D,20081002,000000,8.95,8.97,8.61,8.62,145121,0
+PBH.US,D,20081003,000000,8.7,9.07,8.62,8.66,172393,0
+PBH.US,D,20081006,000000,8.48,8.54,8.13,8.43,267978,0
+PBH.US,D,20081007,000000,8.43,8.45,7.84,7.9,307604,0
+PBH.US,D,20081008,000000,7.68,7.82,7.11,7.25,786022,0
+PBH.US,D,20081009,000000,7.3,7.32,6.84,6.88,429198,0
+PBH.US,D,20081010,000000,6.48,6.87,6.15,6.43,607267,0
+PBH.US,D,20081013,000000,6.73,7.48,6.51,7.48,401899,0
+PBH.US,D,20081014,000000,7.5,7.66,7.24,7.54,616876,0
+PBH.US,D,20081015,000000,7.41,7.47,6.88,6.9,412545,0
+PBH.US,D,20081016,000000,6.73,7.27,6.58,7.2,286470,0
+PBH.US,D,20081017,000000,6.52,7.35,5.91,7.01,342424,0
+PBH.US,D,20081020,000000,7.16,7.19,6.89,7.12,200505,0
+PBH.US,D,20081021,000000,7.02,7.5,7.02,7.44,308301,0
+PBH.US,D,20081022,000000,7.28,7.28,6.82,6.89,227617,0
+PBH.US,D,20081023,000000,6.83,6.94,6.43,6.78,270082,0
+PBH.US,D,20081024,000000,6.32,6.58,6.13,6.39,171467,0
+PBH.US,D,20081027,000000,6.29,6.4,5.98,6,192280,0
+PBH.US,D,20081028,000000,6.08,6.42,5.87,6.39,231004,0
+PBH.US,D,20081029,000000,6.45,6.76,6.35,6.53,355810,0
+PBH.US,D,20081030,000000,6.53,6.91,6.51,6.91,126043,0
+PBH.US,D,20081031,000000,6.86,7.09,6.54,6.91,217784,0
+PBH.US,D,20081103,000000,6.79,7.15,6.66,7.02,124145,0
+PBH.US,D,20081104,000000,7.04,7.23,6.87,6.95,276631,0
+PBH.US,D,20081105,000000,6.94,7.12,6.69,6.88,312353,0
+PBH.US,D,20081106,000000,7.03,7.48,6.88,7.38,165373,0
+PBH.US,D,20081107,000000,7.45,8.13,7.45,8.08,197914,0
+PBH.US,D,20081110,000000,8.28,8.32,7.92,8,320105,0
+PBH.US,D,20081111,000000,7.98,8.6,7.97,8.12,266074,0
+PBH.US,D,20081112,000000,8.03,8.18,7.82,7.86,218424,0
+PBH.US,D,20081113,000000,7.89,8.53,7.68,8.5,319685,0
+PBH.US,D,20081114,000000,8.38,8.42,7.71,7.71,345942,0
+PBH.US,D,20081117,000000,7.76,8.34,7.76,8.21,338284,0
+PBH.US,D,20081118,000000,8.25,8.59,8.02,8.39,479381,0
+PBH.US,D,20081119,000000,8.37,8.75,7.77,7.87,806320,0
+PBH.US,D,20081120,000000,7.83,8.17,7.72,7.82,411777,0
+PBH.US,D,20081121,000000,7.75,7.94,6.75,7.3,423990,0
+PBH.US,D,20081124,000000,7.39,7.69,7.3,7.62,332570,0
+PBH.US,D,20081125,000000,7.72,7.72,7.25,7.62,304323,0
+PBH.US,D,20081126,000000,7.46,7.92,7.44,7.91,254736,0
+PBH.US,D,20081128,000000,7.67,7.85,7.57,7.82,94384,0
+PBH.US,D,20081201,000000,7.67,7.98,7.19,7.24,328965,0
+PBH.US,D,20081202,000000,7.39,7.98,7.16,7.86,552910,0
+PBH.US,D,20081203,000000,7.9,8.5,7.62,8.12,407027,0
+PBH.US,D,20081204,000000,8.08,8.08,7.51,7.74,345635,0
+PBH.US,D,20081205,000000,7.7,7.82,7.27,7.81,244385,0
+PBH.US,D,20081208,000000,7.9,8.34,7.86,8,236369,0
+PBH.US,D,20081209,000000,7.89,8.41,7.8,8.11,235863,0
+PBH.US,D,20081210,000000,8.21,8.5,8.09,8.25,143469,0
+PBH.US,D,20081211,000000,8.2,8.61,8.02,8.43,300707,0
+PBH.US,D,20081212,000000,8.3,8.65,8.11,8.65,500887,0
+PBH.US,D,20081215,000000,8.73,9.28,8.26,8.48,482722,0
+PBH.US,D,20081216,000000,8.62,9.43,8.4,9.33,629102,0
+PBH.US,D,20081217,000000,9.29,9.58,8.88,8.96,491091,0
+PBH.US,D,20081218,000000,8.93,9.56,8.82,9.18,337810,0
+PBH.US,D,20081219,000000,9.46,9.63,8.91,9.01,431697,0
+PBH.US,D,20081222,000000,9.04,9.77,8.94,9.61,466058,0
+PBH.US,D,20081223,000000,9.7,10.04,9.58,9.68,283207,0
+PBH.US,D,20081224,000000,9.62,10.03,9.38,9.4,515789,0
+PBH.US,D,20081226,000000,9.48,9.68,9.25,9.32,889247,0
+PBH.US,D,20081229,000000,9.39,9.96,9.02,9.83,591541,0
+PBH.US,D,20081230,000000,9.87,10.22,9.71,10.21,437896,0
+PBH.US,D,20081231,000000,10.29,10.78,10.22,10.55,424246,0
+PBH.US,D,20090102,000000,10.59,10.59,10.01,10.12,327426,0
+PBH.US,D,20090105,000000,10.16,10.3,9.88,9.98,293716,0
+PBH.US,D,20090106,000000,10.01,10.14,9.74,10.04,270507,0
+PBH.US,D,20090107,000000,9.87,10.04,9.45,10.02,248541,0
+PBH.US,D,20090108,000000,10.03,10.13,9.78,10.05,194121,0
+PBH.US,D,20090109,000000,9.98,9.98,9.46,9.6,324620,0
+PBH.US,D,20090112,000000,8.32,9.08,8.16,8.38,329453,0
+PBH.US,D,20090113,000000,7.25,7.67,6.06,6.95,1630434,0
+PBH.US,D,20090114,000000,6.96,7.05,6.21,6.3,1420091,0
+PBH.US,D,20090115,000000,6.3,6.3,5.87,6.21,790162,0
+PBH.US,D,20090116,000000,6.24,6.24,6,6.1,464213,0
+PBH.US,D,20090120,000000,6.09,6.14,5.93,5.95,409886,0
+PBH.US,D,20090121,000000,5.89,6.41,5.89,6.38,419647,0
+PBH.US,D,20090122,000000,6.26,6.47,6.21,6.33,269341,0
+PBH.US,D,20090123,000000,6.22,6.33,6.2,6.29,427443,0
+PBH.US,D,20090126,000000,6.27,6.32,6,6.17,231192,0
+PBH.US,D,20090127,000000,6.17,6.4,6.16,6.39,168290,0
+PBH.US,D,20090128,000000,6.49,6.53,6.35,6.41,267849,0
+PBH.US,D,20090129,000000,6.37,6.45,6.17,6.19,238726,0
+PBH.US,D,20090130,000000,6.22,6.54,6.21,6.35,346786,0
+PBH.US,D,20090202,000000,6.38,6.41,5.99,6.36,445249,0
+PBH.US,D,20090203,000000,6.37,6.61,6.12,6.53,324842,0
+PBH.US,D,20090204,000000,6.49,6.66,6.34,6.4,245798,0
+PBH.US,D,20090205,000000,6.25,6.55,4.8,6.16,289210,0
+PBH.US,D,20090206,000000,6.28,7.01,6.06,6.99,327619,0
+PBH.US,D,20090209,000000,6.96,7.25,6.84,7,250977,0
+PBH.US,D,20090210,000000,7,7.2,6.51,6.65,284425,0
+PBH.US,D,20090211,000000,6.7,6.8,6.59,6.7,178153,0
+PBH.US,D,20090212,000000,6.6,6.64,6.31,6.57,325483,0
+PBH.US,D,20090213,000000,6.61,6.7,6.52,6.67,273811,0
+PBH.US,D,20090217,000000,6.5,6.54,6.24,6.37,396669,0
+PBH.US,D,20090218,000000,6.45,6.46,6.23,6.27,302630,0
+PBH.US,D,20090219,000000,6.38,6.44,6.25,6.31,260390,0
+PBH.US,D,20090220,000000,6.36,6.36,5.92,6,184862,0
+PBH.US,D,20090223,000000,5.92,6.19,5.72,5.75,160003,0
+PBH.US,D,20090224,000000,5.83,5.97,5.57,5.87,257717,0
+PBH.US,D,20090225,000000,5.95,5.95,5.48,5.57,125814,0
+PBH.US,D,20090226,000000,5.49,5.71,5.44,5.5,188021,0
+PBH.US,D,20090227,000000,5.43,5.58,5.43,5.47,235944,0
+PBH.US,D,20090302,000000,5.39,5.39,4.86,4.88,257412,0
+PBH.US,D,20090303,000000,4.9,5.2,4.14,4.45,606918,0
+PBH.US,D,20090304,000000,4.49,5.03,4.37,4.83,581234,0
+PBH.US,D,20090305,000000,4.77,4.82,4.49,4.54,238558,0
+PBH.US,D,20090306,000000,4.59,4.63,4.42,4.49,253813,0
+PBH.US,D,20090309,000000,4.44,4.58,4.16,4.2,311568,0
+PBH.US,D,20090310,000000,4.3,4.37,4.2,4.25,458809,0
+PBH.US,D,20090311,000000,4.29,4.31,4.06,4.08,274060,0
+PBH.US,D,20090312,000000,4.08,4.25,3.92,4.25,248431,0
+PBH.US,D,20090313,000000,4.25,4.25,4,4.13,364506,0
+PBH.US,D,20090316,000000,4.25,4.25,4.06,4.12,245847,0
+PBH.US,D,20090317,000000,4.11,4.2,4.11,4.16,256157,0
+PBH.US,D,20090318,000000,4.15,4.25,4.1,4.25,484467,0
+PBH.US,D,20090319,000000,4.28,4.42,4.25,4.37,363688,0
+PBH.US,D,20090320,000000,4.4,4.49,4.34,4.47,678167,0
+PBH.US,D,20090323,000000,4.53,4.89,4.53,4.89,445089,0
+PBH.US,D,20090324,000000,4.82,4.98,4.78,4.9,443971,0
+PBH.US,D,20090325,000000,4.99,5.21,4.99,5.1,223276,0
+PBH.US,D,20090326,000000,5.14,5.5,5.1,5.5,326700,0
+PBH.US,D,20090327,000000,5.44,5.5,5.29,5.32,178402,0
+PBH.US,D,20090330,000000,5.11,5.24,5.07,5.19,213805,0
+PBH.US,D,20090331,000000,5.22,5.36,5.16,5.18,312865,0
+PBH.US,D,20090401,000000,5.1,5.31,5.01,5.19,266398,0
+PBH.US,D,20090402,000000,5.3,5.44,5.26,5.32,720492,0
+PBH.US,D,20090403,000000,5.24,5.5,5.12,5.37,219345,0
+PBH.US,D,20090406,000000,5.32,5.36,5.22,5.31,204287,0
+PBH.US,D,20090407,000000,5.24,5.39,5.24,5.3,282592,0
+PBH.US,D,20090408,000000,5.29,5.41,5.25,5.41,180048,0
+PBH.US,D,20090409,000000,5.53,5.62,5.46,5.53,194891,0
+PBH.US,D,20090413,000000,5.47,5.65,5.42,5.63,161622,0
+PBH.US,D,20090414,000000,5.54,5.55,5.31,5.42,228358,0
+PBH.US,D,20090415,000000,5.38,5.5,5.21,5.37,137736,0
+PBH.US,D,20090416,000000,5.41,5.52,5.38,5.43,299538,0
+PBH.US,D,20090417,000000,5.43,5.47,5.36,5.46,316452,0
+PBH.US,D,20090420,000000,5.38,5.5,5.24,5.37,344610,0
+PBH.US,D,20090421,000000,5.39,5.51,5.35,5.43,172203,0
+PBH.US,D,20090422,000000,5.39,5.48,5.28,5.4,157811,0
+PBH.US,D,20090423,000000,5.42,5.51,5.32,5.42,132302,0
+PBH.US,D,20090424,000000,5.45,5.69,5.38,5.62,196230,0
+PBH.US,D,20090427,000000,5.59,5.76,5.5,5.59,173975,0
+PBH.US,D,20090428,000000,5.58,5.82,5.45,5.63,149038,0
+PBH.US,D,20090429,000000,5.67,7.28,5.62,6.77,808534,0
+PBH.US,D,20090430,000000,6.83,6.9,6.46,6.46,328534,0
+PBH.US,D,20090501,000000,6.47,6.6,6.22,6.55,187902,0
+PBH.US,D,20090504,000000,6.53,6.76,6.53,6.63,148397,0
+PBH.US,D,20090505,000000,6.62,6.64,6.16,6.25,193307,0
+PBH.US,D,20090506,000000,6.31,6.42,6.19,6.31,177731,0
+PBH.US,D,20090507,000000,6.35,6.37,6.03,6.11,151630,0
+PBH.US,D,20090508,000000,6.14,6.41,6.14,6.41,199775,0
+PBH.US,D,20090511,000000,6.34,6.72,6.24,6.64,198166,0
+PBH.US,D,20090512,000000,6.68,6.93,6.44,6.45,298949,0
+PBH.US,D,20090513,000000,6.35,6.69,6.16,6.23,595698,0
+PBH.US,D,20090514,000000,6.27,7.09,5.94,6.22,850475,0
+PBH.US,D,20090515,000000,6.3,6.67,6.3,6.59,508237,0
+PBH.US,D,20090518,000000,6.65,7.4,6.53,7.24,416228,0
+PBH.US,D,20090519,000000,6.91,6.92,6.04,6.09,1332037,0
+PBH.US,D,20090520,000000,6.15,6.45,6.15,6.21,602296,0
+PBH.US,D,20090521,000000,6.17,6.29,6.03,6.09,385045,0
+PBH.US,D,20090522,000000,6.13,6.22,6.08,6.14,225437,0
+PBH.US,D,20090526,000000,6.12,6.29,6.11,6.26,353896,0
+PBH.US,D,20090527,000000,6.29,6.42,6.12,6.15,340399,0
+PBH.US,D,20090528,000000,6.15,6.25,6.01,6.2,496317,0
+PBH.US,D,20090529,000000,6.29,6.32,6.12,6.23,438814,0
+PBH.US,D,20090601,000000,6.3,6.47,6.16,6.45,414280,0
+PBH.US,D,20090602,000000,6.45,6.56,6.38,6.4,380681,0
+PBH.US,D,20090603,000000,6.26,6.33,6.03,6.19,380114,0
+PBH.US,D,20090604,000000,6.28,6.35,6.12,6.33,398738,0
+PBH.US,D,20090605,000000,6.39,6.47,6.26,6.32,245039,0
+PBH.US,D,20090608,000000,6.28,6.38,6.13,6.32,421007,0
+PBH.US,D,20090609,000000,6.34,6.34,6.15,6.23,373120,0
+PBH.US,D,20090610,000000,6.3,6.31,6.12,6.23,308364,0
+PBH.US,D,20090611,000000,6.3,6.44,6.25,6.43,304637,0
+PBH.US,D,20090612,000000,6.41,6.42,6.34,6.4,160013,0
+PBH.US,D,20090615,000000,6.3,6.36,5.96,6.07,235135,0
+PBH.US,D,20090616,000000,6.08,6.24,6.01,6.01,229181,0
+PBH.US,D,20090617,000000,5.98,6.03,5.7,5.85,327986,0
+PBH.US,D,20090618,000000,5.82,5.98,5.77,5.91,202152,0
+PBH.US,D,20090619,000000,5.99,6,5.53,5.68,330094,0
+PBH.US,D,20090622,000000,5.81,5.82,5.4,5.4,282085,0
+PBH.US,D,20090623,000000,5.47,5.65,5.47,5.54,282365,0
+PBH.US,D,20090624,000000,5.59,5.74,5.5,5.67,282563,0
+PBH.US,D,20090625,000000,5.65,5.82,5.65,5.79,221511,0
+PBH.US,D,20090626,000000,5.78,6.1,5.65,6.06,650583,0
+PBH.US,D,20090629,000000,6.07,6.23,6.05,6.19,330776,0
+PBH.US,D,20090630,000000,6.25,6.29,6.15,6.15,287999,0
+PBH.US,D,20090701,000000,6.19,6.3,6.16,6.2,346968,0
+PBH.US,D,20090702,000000,6.1,6.19,5.75,5.75,241240,0
+PBH.US,D,20090706,000000,5.8,6.01,5.7,5.96,173231,0
+PBH.US,D,20090707,000000,5.98,6.06,5.81,5.96,226439,0
+PBH.US,D,20090708,000000,6.01,6.04,5.85,5.9,329657,0
+PBH.US,D,20090709,000000,5.95,6.01,5.86,5.92,129125,0
+PBH.US,D,20090710,000000,5.88,5.94,5.78,5.81,142478,0
+PBH.US,D,20090713,000000,5.81,5.97,5.79,5.96,139291,0
+PBH.US,D,20090714,000000,5.99,6.05,5.89,6.05,196918,0
+PBH.US,D,20090715,000000,6.12,6.28,6.06,6.25,275052,0
+PBH.US,D,20090716,000000,6.21,6.28,6.16,6.24,190625,0
+PBH.US,D,20090717,000000,6.25,6.43,6.12,6.15,311212,0
+PBH.US,D,20090720,000000,6.17,6.28,6.07,6.19,409851,0
+PBH.US,D,20090721,000000,6.22,6.28,6.05,6.1,291149,0
+PBH.US,D,20090722,000000,6.13,6.25,6.02,6.16,147196,0
+PBH.US,D,20090723,000000,6.17,6.46,6.14,6.22,554469,0
+PBH.US,D,20090724,000000,6.22,6.26,6.05,6.18,366778,0
+PBH.US,D,20090727,000000,6.23,6.44,6.18,6.25,344513,0
+PBH.US,D,20090728,000000,6.25,6.34,6.15,6.28,361123,0
+PBH.US,D,20090729,000000,6.22,6.35,6.18,6.26,219018,0
+PBH.US,D,20090730,000000,6.33,6.45,6.25,6.4,384686,0
+PBH.US,D,20090731,000000,6.36,6.64,6.36,6.53,394423,0
+PBH.US,D,20090803,000000,6.58,6.91,6.51,6.84,351177,0
+PBH.US,D,20090804,000000,6.82,6.87,6.67,6.75,318911,0
+PBH.US,D,20090805,000000,6.73,6.98,6.59,6.87,339823,0
+PBH.US,D,20090806,000000,6.94,7.18,6.87,6.99,217301,0
+PBH.US,D,20090807,000000,7.11,7.35,7.06,7.26,217747,0
+PBH.US,D,20090810,000000,7.25,7.49,7.13,7.39,132136,0
+PBH.US,D,20090811,000000,7.41,7.49,7.02,7.41,271017,0
+PBH.US,D,20090812,000000,7.41,7.67,7.41,7.6,150861,0
+PBH.US,D,20090813,000000,7.65,7.85,7.59,7.81,178520,0
+PBH.US,D,20090814,000000,7.82,7.86,7.57,7.84,339086,0
+PBH.US,D,20090817,000000,7.8,7.84,7.61,7.75,226549,0
+PBH.US,D,20090818,000000,7.8,7.85,7.75,7.81,162550,0
+PBH.US,D,20090819,000000,7.72,7.82,7.72,7.8,183326,0
+PBH.US,D,20090820,000000,7.79,8.18,7.71,8.15,316102,0
+PBH.US,D,20090821,000000,8.23,8.32,8.1,8.19,250457,0
+PBH.US,D,20090824,000000,8.2,8.27,7.69,7.92,276993,0
+PBH.US,D,20090825,000000,7.93,8.11,7.68,7.95,228602,0
+PBH.US,D,20090826,000000,7.97,7.97,7.6,7.74,193895,0
+PBH.US,D,20090827,000000,7.73,7.9,7.63,7.81,73442,0
+PBH.US,D,20090828,000000,7.83,7.9,7.55,7.59,166364,0
+PBH.US,D,20090831,000000,7.55,7.67,7.4,7.41,268001,0
+PBH.US,D,20090901,000000,7.34,7.52,7.07,7.17,230350,0
+PBH.US,D,20090902,000000,7.06,7.29,7.06,7.16,261155,0
+PBH.US,D,20090903,000000,7.17,7.38,7.01,7.37,148585,0
+PBH.US,D,20090904,000000,7.37,7.47,7.25,7.44,112253,0
+PBH.US,D,20090908,000000,7.46,7.46,7.3,7.36,165925,0
+PBH.US,D,20090909,000000,7.37,7.7,7.29,7.69,210942,0
+PBH.US,D,20090910,000000,7.69,8.19,7.69,7.88,371198,0
+PBH.US,D,20090911,000000,7.91,8,7.08,7.21,873493,0
+PBH.US,D,20090914,000000,7.19,7.5,7.16,7.39,337223,0
+PBH.US,D,20090915,000000,7.4,7.49,7.32,7.39,356046,0
+PBH.US,D,20090916,000000,7.39,7.49,7.34,7.4,176553,0
+PBH.US,D,20090917,000000,7.41,7.48,7.35,7.4,240400,0
+PBH.US,D,20090918,000000,7.41,7.55,7.41,7.5,442871,0
+PBH.US,D,20090921,000000,7.48,7.57,7.45,7.52,165199,0
+PBH.US,D,20090922,000000,7.58,7.58,7.4,7.52,104724,0
+PBH.US,D,20090923,000000,7.51,7.61,7.26,7.44,212433,0
+PBH.US,D,20090924,000000,7.44,7.5,6.94,7.07,466386,0
+PBH.US,D,20090925,000000,7.03,7.2,6.99,7.03,308441,0
+PBH.US,D,20090928,000000,7.02,7.26,7.02,7.25,216468,0
+PBH.US,D,20090929,000000,7.28,7.33,7.17,7.26,136699,0
+PBH.US,D,20090930,000000,7.29,7.29,7,7.04,264925,0
+PBH.US,D,20091001,000000,7.04,7.14,7,7.05,408772,0
+PBH.US,D,20091002,000000,7.01,7.19,6.92,7.14,186168,0
+PBH.US,D,20091005,000000,7.19,7.21,7.06,7.12,154963,0
+PBH.US,D,20091006,000000,7.13,7.23,7.1,7.19,128713,0
+PBH.US,D,20091007,000000,7.17,7.21,7.08,7.14,337615,0
+PBH.US,D,20091008,000000,7.16,7.22,7.09,7.16,201182,0
+PBH.US,D,20091009,000000,7.17,7.23,7.12,7.21,97825,0
+PBH.US,D,20091012,000000,7.19,7.2,7.08,7.13,81292,0
+PBH.US,D,20091013,000000,7.09,7.1,7.05,7.1,159386,0
+PBH.US,D,20091014,000000,7.19,7.19,7.04,7.15,143912,0
+PBH.US,D,20091015,000000,7.13,7.28,7.06,7.28,186933,0
+PBH.US,D,20091016,000000,7.22,7.24,7.05,7.15,196261,0
+PBH.US,D,20091019,000000,7.15,7.16,7,7.12,228799,0
+PBH.US,D,20091020,000000,7.15,7.25,7.04,7.06,147766,0
+PBH.US,D,20091021,000000,7.06,7.2,6.99,7,160563,0
+PBH.US,D,20091022,000000,6.97,7.09,6.89,7.05,193711,0
+PBH.US,D,20091023,000000,7.04,7.09,6.9,6.96,172053,0
+PBH.US,D,20091026,000000,6.94,7.11,6.83,6.94,227058,0
+PBH.US,D,20091027,000000,7.29,7.29,6.95,7.03,274965,0
+PBH.US,D,20091028,000000,7,7.04,6.65,6.7,420270,0
+PBH.US,D,20091029,000000,6.72,7.01,6.71,6.97,236815,0
+PBH.US,D,20091030,000000,6.94,7.12,6.69,6.76,319125,0
+PBH.US,D,20091102,000000,6.79,6.9,6.74,6.82,182263,0
+PBH.US,D,20091103,000000,6.83,6.92,6.75,6.92,139069,0
+PBH.US,D,20091104,000000,6.94,6.99,6.81,6.83,164082,0
+PBH.US,D,20091105,000000,7.08,7.48,7.02,7.46,245170,0
+PBH.US,D,20091106,000000,7.44,7.71,7.28,7.41,272507,0
+PBH.US,D,20091109,000000,7.48,7.5,7.37,7.45,144858,0
+PBH.US,D,20091110,000000,7.36,7.36,6.91,7.01,806291,0
+PBH.US,D,20091111,000000,7.04,7.12,6.96,6.99,186175,0
+PBH.US,D,20091112,000000,6.98,7.09,6.8,6.85,232262,0
+PBH.US,D,20091113,000000,6.9,7,6.8,6.95,156111,0
+PBH.US,D,20091116,000000,6.99,7.04,6.86,6.96,413397,0
+PBH.US,D,20091117,000000,6.98,7.03,6.91,6.97,433443,0
+PBH.US,D,20091118,000000,6.99,6.99,6.9,6.93,172285,0
+PBH.US,D,20091119,000000,6.91,6.95,6.86,6.9,163039,0
+PBH.US,D,20091120,000000,6.89,7.05,6.8,7.04,234975,0
+PBH.US,D,20091123,000000,7.09,7.16,7,7.08,258927,0
+PBH.US,D,20091124,000000,7.08,7.11,6.94,7.09,404364,0
+PBH.US,D,20091125,000000,7.05,7.2,7.05,7.1,134581,0
+PBH.US,D,20091127,000000,6.92,7.07,6.75,6.81,84965,0
+PBH.US,D,20091130,000000,6.82,7,6.7,6.97,279626,0
+PBH.US,D,20091201,000000,7.09,7.09,6.86,7.02,391396,0
+PBH.US,D,20091202,000000,7.04,7.18,7,7.13,236723,0
+PBH.US,D,20091203,000000,7.13,7.35,7.09,7.15,253296,0
+PBH.US,D,20091204,000000,7.28,7.28,7.07,7.16,301279,0
+PBH.US,D,20091207,000000,7.18,7.48,7.18,7.41,256554,0
+PBH.US,D,20091208,000000,7.35,7.54,7.24,7.46,212142,0
+PBH.US,D,20091209,000000,7.49,7.55,7.37,7.52,272035,0
+PBH.US,D,20091210,000000,7.52,7.52,7.22,7.22,214290,0
+PBH.US,D,20091211,000000,7.23,7.48,7.21,7.46,117142,0
+PBH.US,D,20091214,000000,7.48,7.59,7.39,7.58,163287,0
+PBH.US,D,20091215,000000,7.58,7.59,7.46,7.48,220505,0
+PBH.US,D,20091216,000000,7.52,7.67,7.35,7.4,162479,0
+PBH.US,D,20091217,000000,7.39,7.48,7.3,7.45,133327,0
+PBH.US,D,20091218,000000,7.53,7.61,7.35,7.53,375696,0
+PBH.US,D,20091221,000000,7.59,7.88,7.55,7.79,269721,0
+PBH.US,D,20091222,000000,7.78,8.04,7.62,7.9,255234,0
+PBH.US,D,20091223,000000,7.93,8.09,7.86,8,227032,0
+PBH.US,D,20091224,000000,8,8.02,7.95,7.96,65960,0
+PBH.US,D,20091228,000000,7.95,8.1,7.88,8,172067,0
+PBH.US,D,20091229,000000,8.04,8.04,7.95,8.03,231750,0
+PBH.US,D,20091230,000000,8.03,8.09,7.95,8.02,121277,0
+PBH.US,D,20091231,000000,7.99,8.06,7.78,7.86,314512,0
+PBH.US,D,20100104,000000,7.96,8.08,7.95,8.08,233204,0
+PBH.US,D,20100105,000000,8.08,8.08,7.75,7.93,509115,0
+PBH.US,D,20100106,000000,7.93,7.93,7.46,7.49,603270,0
+PBH.US,D,20100107,000000,7.51,7.76,7.48,7.71,184284,0
+PBH.US,D,20100108,000000,7.71,7.85,7.7,7.74,215201,0
+PBH.US,D,20100111,000000,7.75,7.8,7.66,7.76,157684,0
+PBH.US,D,20100112,000000,7.69,7.77,7.67,7.73,129998,0
+PBH.US,D,20100113,000000,7.73,7.83,7.65,7.82,140212,0
+PBH.US,D,20100114,000000,7.82,8.09,7.82,8.02,164222,0
+PBH.US,D,20100115,000000,8,8.35,7.72,7.8,346410,0
+PBH.US,D,20100119,000000,7.83,8.34,7.79,8,372214,0
+PBH.US,D,20100120,000000,7.93,8.04,7.76,7.96,230476,0
+PBH.US,D,20100121,000000,7.95,8.11,7.57,7.68,290967,0
+PBH.US,D,20100122,000000,7.65,7.7,7.38,7.44,399426,0
+PBH.US,D,20100125,000000,7.51,7.73,7.45,7.56,229372,0
+PBH.US,D,20100126,000000,7.52,7.74,7.52,7.65,305778,0
+PBH.US,D,20100127,000000,7.6,7.85,7.6,7.83,108790,0
+PBH.US,D,20100128,000000,7.88,7.88,7.65,7.85,208574,0
+PBH.US,D,20100129,000000,7.85,8.04,7.77,7.77,276932,0
+PBH.US,D,20100201,000000,7.77,7.81,7.62,7.65,155377,0
+PBH.US,D,20100202,000000,7.65,7.76,7.56,7.66,183881,0
+PBH.US,D,20100203,000000,7.62,7.81,7.53,7.66,147274,0
+PBH.US,D,20100204,000000,7.63,7.69,7.37,7.52,231963,0
+PBH.US,D,20100205,000000,7.28,7.61,7.28,7.49,180166,0
+PBH.US,D,20100208,000000,7.47,7.55,7.2,7.2,435680,0
+PBH.US,D,20100209,000000,7.29,7.41,7.2,7.38,303990,0
+PBH.US,D,20100210,000000,7.33,7.36,7.2,7.28,214531,0
+PBH.US,D,20100211,000000,7.25,7.35,7.2,7.33,150385,0
+PBH.US,D,20100212,000000,7.29,7.4,7.2,7.39,237746,0
+PBH.US,D,20100216,000000,7.44,7.55,7.32,7.53,182048,0
+PBH.US,D,20100217,000000,7.57,7.67,7.44,7.66,144770,0
+PBH.US,D,20100218,000000,7.65,7.68,7.56,7.64,77244,0
+PBH.US,D,20100219,000000,7.65,7.72,7.58,7.64,116302,0
+PBH.US,D,20100222,000000,7.64,7.83,7.54,7.83,244124,0
+PBH.US,D,20100223,000000,7.84,7.84,7.67,7.76,97038,0
+PBH.US,D,20100224,000000,7.75,7.9,7.72,7.86,110863,0
+PBH.US,D,20100225,000000,7.75,8.04,7.7,8.04,188285,0
+PBH.US,D,20100226,000000,8.09,8.09,7.95,8.03,126733,0
+PBH.US,D,20100301,000000,8.05,8.29,8.03,8.29,396707,0
+PBH.US,D,20100302,000000,8.28,8.29,8.11,8.25,331299,0
+PBH.US,D,20100303,000000,8.28,8.58,8.15,8.45,416043,0
+PBH.US,D,20100304,000000,8.54,8.6,8.39,8.42,292065,0
+PBH.US,D,20100305,000000,8.48,8.65,8.45,8.55,305181,0
+PBH.US,D,20100308,000000,8.64,8.78,8.63,8.74,239080,0
+PBH.US,D,20100309,000000,8.74,8.78,8.5,8.54,320648,0
+PBH.US,D,20100310,000000,8.69,8.9,8.55,8.64,178995,0
+PBH.US,D,20100311,000000,8.6,8.7,8.45,8.6,150021,0
+PBH.US,D,20100312,000000,8.65,8.67,8.42,8.51,162125,0
+PBH.US,D,20100315,000000,8.54,8.63,8.46,8.55,207137,0
+PBH.US,D,20100316,000000,8.59,8.67,8.5,8.64,174392,0
+PBH.US,D,20100317,000000,8.68,8.92,8.68,8.9,213404,0
+PBH.US,D,20100318,000000,8.92,8.98,8.83,8.86,229951,0
+PBH.US,D,20100319,000000,8.89,9,8.87,8.9,580868,0
+PBH.US,D,20100322,000000,8.87,8.99,8.8,8.93,159132,0
+PBH.US,D,20100323,000000,8.93,9,8.89,8.92,132758,0
+PBH.US,D,20100324,000000,8.91,9,8.8,8.87,192189,0
+PBH.US,D,20100325,000000,9.28,9.28,8.83,8.88,201355,0
+PBH.US,D,20100326,000000,8.91,8.95,8.87,8.87,147525,0
+PBH.US,D,20100329,000000,8.96,8.99,8.89,8.94,176822,0
+PBH.US,D,20100330,000000,8.97,9.18,8.95,9.06,220082,0
+PBH.US,D,20100331,000000,9.01,9.15,8.99,9,266909,0
+PBH.US,D,20100401,000000,9.09,9.1,8.9,8.99,175913,0
+PBH.US,D,20100405,000000,9.02,9.12,8.96,9.09,165848,0
+PBH.US,D,20100406,000000,9.02,9.14,8.97,9.03,111545,0
+PBH.US,D,20100407,000000,9.03,9.09,8.98,9.08,194809,0
+PBH.US,D,20100408,000000,9.08,9.16,8.99,9.03,109128,0
+PBH.US,D,20100409,000000,9.05,9.1,8.99,9.01,88320,0
+PBH.US,D,20100412,000000,9,9.2,8.99,9.19,130957,0
+PBH.US,D,20100413,000000,9.15,9.15,8.9,9.05,106840,0
+PBH.US,D,20100414,000000,9.06,9.21,9.03,9.19,114196,0
+PBH.US,D,20100415,000000,9.21,9.3,9.15,9.3,143314,0
+PBH.US,D,20100416,000000,9.33,9.49,9.3,9.34,205724,0
+PBH.US,D,20100419,000000,9.35,9.45,9.32,9.45,182838,0
+PBH.US,D,20100420,000000,9.51,9.58,9.4,9.44,185412,0
+PBH.US,D,20100421,000000,9.45,9.51,9.42,9.51,309246,0
+PBH.US,D,20100422,000000,9.42,9.51,9.38,9.45,491051,0
+PBH.US,D,20100423,000000,9.49,9.7,9.43,9.7,226921,0
+PBH.US,D,20100426,000000,9.71,9.76,9.62,9.68,163492,0
+PBH.US,D,20100427,000000,9.66,9.74,9.54,9.55,259611,0
+PBH.US,D,20100428,000000,9.6,9.73,9.58,9.68,338977,0
+PBH.US,D,20100429,000000,9.73,9.89,9.66,9.85,302722,0
+PBH.US,D,20100430,000000,9.95,9.95,9.7,9.7,337483,0
+PBH.US,D,20100503,000000,9.71,9.9,9.71,9.9,278485,0
+PBH.US,D,20100504,000000,9.76,9.95,9.75,9.95,438132,0
+PBH.US,D,20100505,000000,9.94,9.94,9.76,9.82,482765,0
+PBH.US,D,20100506,000000,9.8,9.99,9.61,9.8,823046,0
+PBH.US,D,20100507,000000,9.71,9.76,9.24,9.29,645713,0
+PBH.US,D,20100510,000000,9.69,9.8,9.43,9.61,451196,0
+PBH.US,D,20100511,000000,9.49,9.83,9.47,9.77,469610,0
+PBH.US,D,20100512,000000,9.77,9.95,9.77,9.89,564575,0
+PBH.US,D,20100513,000000,8.93,9.12,7.95,7.98,2296989,0
+PBH.US,D,20100514,000000,7.99,7.99,7.79,7.9,766058,0
+PBH.US,D,20100517,000000,7.9,7.95,7.74,7.83,455953,0
+PBH.US,D,20100518,000000,7.89,7.9,7.61,7.63,1084088,0
+PBH.US,D,20100519,000000,7.62,7.62,7.39,7.54,704319,0
+PBH.US,D,20100520,000000,7.42,7.5,7.27,7.3,432184,0
+PBH.US,D,20100521,000000,7.19,7.52,7.18,7.5,588994,0
+PBH.US,D,20100524,000000,7.52,7.58,7.39,7.39,311122,0
+PBH.US,D,20100525,000000,7.23,7.51,7.23,7.51,566249,0
+PBH.US,D,20100526,000000,7.57,7.68,7.42,7.48,690243,0
+PBH.US,D,20100527,000000,7.63,7.74,7.45,7.74,290113,0
+PBH.US,D,20100528,000000,7.74,7.81,7.64,7.72,219809,0
+PBH.US,D,20100601,000000,7.64,7.74,7.55,7.56,350792,0
+PBH.US,D,20100602,000000,7.64,7.68,7.42,7.57,436649,0
+PBH.US,D,20100603,000000,7.49,7.75,7.49,7.72,398135,0
+PBH.US,D,20100604,000000,7.61,7.74,7.42,7.43,362960,0
+PBH.US,D,20100607,000000,7.44,7.49,7.25,7.26,261261,0
+PBH.US,D,20100608,000000,7.27,7.28,7.15,7.21,303910,0
+PBH.US,D,20100609,000000,7.23,7.39,7.18,7.32,286787,0
+PBH.US,D,20100610,000000,7.45,7.55,7.35,7.55,182850,0
+PBH.US,D,20100611,000000,7.43,7.74,7.43,7.72,161878,0
+PBH.US,D,20100614,000000,7.79,7.8,7.56,7.61,268553,0
+PBH.US,D,20100615,000000,7.78,7.8,7.61,7.77,194720,0
+PBH.US,D,20100616,000000,7.77,7.77,7.59,7.65,204386,0
+PBH.US,D,20100617,000000,7.72,7.72,7.5,7.53,169391,0
+PBH.US,D,20100618,000000,7.5,7.67,7.5,7.56,238353,0
+PBH.US,D,20100621,000000,7.67,7.67,7.49,7.52,206587,0
+PBH.US,D,20100622,000000,7.56,7.64,7.33,7.34,251490,0
+PBH.US,D,20100623,000000,7.29,7.38,7.28,7.31,185880,0
+PBH.US,D,20100624,000000,7.29,7.3,7.18,7.21,191119,0
+PBH.US,D,20100625,000000,7.25,7.45,7.12,7.26,1377038,0
+PBH.US,D,20100628,000000,7.26,7.34,7.13,7.31,201666,0
+PBH.US,D,20100629,000000,7.18,7.3,7.1,7.16,520454,0
+PBH.US,D,20100630,000000,7.16,7.16,7.05,7.08,510486,0
+PBH.US,D,20100701,000000,7.09,7.22,6.99,7.22,291145,0
+PBH.US,D,20100702,000000,7.25,7.35,7.18,7.32,199440,0
+PBH.US,D,20100706,000000,7.31,7.49,7.13,7.24,372373,0
+PBH.US,D,20100707,000000,7.28,7.33,7.08,7.21,506909,0
+PBH.US,D,20100708,000000,7.29,7.46,7.25,7.45,205574,0
+PBH.US,D,20100709,000000,7.46,7.72,7.42,7.72,102132,0
+PBH.US,D,20100712,000000,7.74,7.74,7.48,7.48,165100,0
+PBH.US,D,20100713,000000,7.59,7.78,7.59,7.76,136893,0
+PBH.US,D,20100714,000000,7.75,7.75,7.59,7.65,85715,0
+PBH.US,D,20100715,000000,7.6,7.66,7.5,7.59,133949,0
+PBH.US,D,20100716,000000,7.54,7.66,7.39,7.44,237245,0
+PBH.US,D,20100719,000000,7.48,7.48,7.28,7.39,180977,0
+PBH.US,D,20100720,000000,7.33,7.51,7.24,7.51,128136,0
+PBH.US,D,20100721,000000,7.57,7.57,7.29,7.34,152758,0
+PBH.US,D,20100722,000000,7.45,7.49,7.27,7.38,225822,0
+PBH.US,D,20100723,000000,7.34,7.5,7.25,7.48,248538,0
+PBH.US,D,20100726,000000,7.53,8.09,7.5,8.07,276938,0
+PBH.US,D,20100727,000000,8.14,8.27,8.04,8.15,237074,0
+PBH.US,D,20100728,000000,8.11,8.23,8.05,8.14,167930,0
+PBH.US,D,20100729,000000,8.17,8.22,8.12,8.19,221804,0
+PBH.US,D,20100730,000000,8.06,8.25,7.94,8.22,371611,0
+PBH.US,D,20100802,000000,8.25,8.3,7.98,8.07,207393,0
+PBH.US,D,20100803,000000,8.02,8.18,7.9,8.06,138231,0
+PBH.US,D,20100804,000000,8.07,8.12,7.89,8.07,223833,0
+PBH.US,D,20100805,000000,7.99,8.35,7.94,8.17,506034,0
+PBH.US,D,20100806,000000,8.06,8.25,8.06,8.16,545833,0
+PBH.US,D,20100809,000000,8.26,8.31,8.2,8.22,277894,0
+PBH.US,D,20100810,000000,8.12,8.19,8.02,8.05,194643,0
+PBH.US,D,20100811,000000,7.93,7.93,7.66,7.68,226984,0
+PBH.US,D,20100812,000000,7.59,7.69,7.51,7.61,148667,0
+PBH.US,D,20100813,000000,7.61,7.67,7.45,7.6,120986,0
+PBH.US,D,20100816,000000,7.55,7.67,7.43,7.64,135469,0
+PBH.US,D,20100817,000000,7.7,7.96,7.68,7.88,159719,0
+PBH.US,D,20100818,000000,7.85,7.92,7.67,7.68,189637,0
+PBH.US,D,20100819,000000,7.64,7.76,7.34,7.38,230553,0
+PBH.US,D,20100820,000000,7.35,7.45,7.3,7.43,178905,0
+PBH.US,D,20100823,000000,7.49,7.58,7.32,7.37,178064,0
+PBH.US,D,20100824,000000,7.26,7.42,7.2,7.31,196971,0
+PBH.US,D,20100825,000000,7.25,7.5,7.2,7.48,217911,0
+PBH.US,D,20100826,000000,7.51,7.51,7.26,7.27,183686,0
+PBH.US,D,20100827,000000,7.34,7.49,7.22,7.47,116523,0
+PBH.US,D,20100830,000000,7.42,7.5,7.29,7.29,165452,0
+PBH.US,D,20100831,000000,7.27,7.53,7.25,7.4,215799,0
+PBH.US,D,20100901,000000,7.45,7.63,7.36,7.63,230880,0
+PBH.US,D,20100902,000000,7.6,7.75,7.53,7.68,165193,0
+PBH.US,D,20100903,000000,7.75,7.96,7.69,7.94,175977,0
+PBH.US,D,20100907,000000,7.94,7.94,7.69,7.72,211291,0
+PBH.US,D,20100908,000000,7.73,7.91,7.66,7.84,183857,0
+PBH.US,D,20100909,000000,7.96,7.96,7.83,7.87,112374,0
+PBH.US,D,20100910,000000,7.87,7.98,7.84,7.92,146860,0
+PBH.US,D,20100913,000000,7.99,8.03,7.84,7.91,202210,0
+PBH.US,D,20100914,000000,7.88,7.91,7.8,7.87,151765,0
+PBH.US,D,20100915,000000,7.86,7.91,7.8,7.87,165467,0
+PBH.US,D,20100916,000000,7.88,7.9,7.76,7.79,180981,0
+PBH.US,D,20100917,000000,7.87,7.9,7.75,7.82,191378,0
+PBH.US,D,20100920,000000,7.86,9.03,7.86,8.87,1955634,0
+PBH.US,D,20100921,000000,8.84,8.85,8.37,8.81,609508,0
+PBH.US,D,20100922,000000,8.81,8.94,8.7,8.85,342475,0
+PBH.US,D,20100923,000000,8.81,9.08,8.71,9.04,517374,0
+PBH.US,D,20100924,000000,9.11,9.38,9.08,9.36,585166,0
+PBH.US,D,20100927,000000,9.39,9.56,9.37,9.52,433111,0
+PBH.US,D,20100928,000000,9.57,9.73,9.29,9.65,649570,0
+PBH.US,D,20100929,000000,9.62,9.93,9.6,9.93,495070,0
+PBH.US,D,20100930,000000,9.99,10,9.69,9.89,487334,0
+PBH.US,D,20101001,000000,9.96,9.97,9.81,9.89,318252,0
+PBH.US,D,20101004,000000,9.9,9.96,9.71,9.82,346642,0
+PBH.US,D,20101005,000000,9.94,10.2,9.83,10.13,326714,0
+PBH.US,D,20101006,000000,10.13,10.23,10.03,10.23,721443,0
+PBH.US,D,20101007,000000,10.32,10.41,10.1,10.32,249578,0
+PBH.US,D,20101008,000000,10.3,10.56,10.26,10.46,1114606,0
+PBH.US,D,20101011,000000,10.42,10.42,9.96,10,435487,0
+PBH.US,D,20101012,000000,9.99,10.23,9.91,10.22,176401,0
+PBH.US,D,20101013,000000,10.3,10.48,10.19,10.36,416961,0
+PBH.US,D,20101014,000000,10.38,10.49,10.22,10.39,293707,0
+PBH.US,D,20101015,000000,10.54,10.66,10.38,10.57,413779,0
+PBH.US,D,20101018,000000,10.56,10.64,10.46,10.56,192764,0
+PBH.US,D,20101019,000000,10.38,10.63,10.26,10.42,234530,0
+PBH.US,D,20101020,000000,10.43,10.82,10.43,10.78,450226,0
+PBH.US,D,20101021,000000,10.85,11.02,10.65,10.95,575551,0
+PBH.US,D,20101022,000000,10.83,11.09,10.83,10.96,265380,0
+PBH.US,D,20101025,000000,10.98,11.13,10.86,11.02,356589,0
+PBH.US,D,20101026,000000,10.93,11.03,10.8,10.88,393698,0
+PBH.US,D,20101027,000000,10.81,10.87,10.58,10.84,204290,0
+PBH.US,D,20101028,000000,10.91,10.92,10.65,10.8,188046,0
+PBH.US,D,20101029,000000,10.75,10.83,10.62,10.75,166097,0
+PBH.US,D,20101101,000000,10.78,11.06,10.7,10.89,345284,0
+PBH.US,D,20101102,000000,10.96,11.11,10.87,11.05,282179,0
+PBH.US,D,20101103,000000,11.09,11.1,10.75,10.93,356989,0
+PBH.US,D,20101104,000000,11.12,11.75,11.12,11.54,1279731,0
+PBH.US,D,20101105,000000,11.44,11.45,11.05,11.18,588885,0
+PBH.US,D,20101108,000000,11.12,11.25,10.93,11.15,410170,0
+PBH.US,D,20101109,000000,11.18,11.18,10.88,10.95,1371718,0
+PBH.US,D,20101110,000000,10.96,11.13,10.84,11.06,260093,0
+PBH.US,D,20101111,000000,10.93,11.18,10.9,11.11,189670,0
+PBH.US,D,20101112,000000,11.05,11.15,11.04,11.09,156931,0
+PBH.US,D,20101115,000000,11.16,11.31,11.13,11.26,203241,0
+PBH.US,D,20101116,000000,11.13,11.19,10.98,11.16,412701,0
+PBH.US,D,20101117,000000,11.18,11.39,11.08,11.24,354098,0
+PBH.US,D,20101118,000000,11.35,11.89,11.35,11.83,700683,0
+PBH.US,D,20101119,000000,11.77,11.96,11.7,11.94,494096,0
+PBH.US,D,20101122,000000,11.9,12,11.8,11.95,333338,0
+PBH.US,D,20101123,000000,11.8,12.03,11.71,11.93,356083,0
+PBH.US,D,20101124,000000,12,12.01,11.87,11.93,318056,0
+PBH.US,D,20101126,000000,11.82,12.01,11.81,11.97,48382,0
+PBH.US,D,20101129,000000,11.85,11.93,11.65,11.86,214301,0
+PBH.US,D,20101130,000000,11.71,11.91,11.66,11.77,371462,0
+PBH.US,D,20101201,000000,11.97,12.14,11.89,12.07,284193,0
+PBH.US,D,20101202,000000,12.14,12.14,11.96,12.09,327101,0
+PBH.US,D,20101203,000000,12.01,12.17,11.77,11.9,445358,0
+PBH.US,D,20101206,000000,11.83,11.88,11.72,11.79,259312,0
+PBH.US,D,20101207,000000,11.85,11.95,11.78,11.83,200438,0
+PBH.US,D,20101208,000000,11.86,11.9,11.7,11.79,247643,0
+PBH.US,D,20101209,000000,11.88,11.93,11.75,11.77,178721,0
+PBH.US,D,20101210,000000,11.77,11.99,11.71,11.91,149021,0
+PBH.US,D,20101213,000000,11.93,11.99,11.52,11.55,152532,0
+PBH.US,D,20101214,000000,11.55,11.77,11.54,11.72,202818,0
+PBH.US,D,20101215,000000,11.66,11.81,11.39,11.57,310682,0
+PBH.US,D,20101216,000000,11.58,11.79,11.42,11.77,155398,0
+PBH.US,D,20101217,000000,11.82,12.42,11.82,11.96,595358,0
+PBH.US,D,20101220,000000,12.08,12.28,11.98,12.15,303770,0
+PBH.US,D,20101221,000000,12.26,12.26,11.69,11.82,280442,0
+PBH.US,D,20101222,000000,11.82,12.05,11.79,11.89,160953,0
+PBH.US,D,20101223,000000,11.9,12,11.7,11.74,159979,0
+PBH.US,D,20101227,000000,11.61,11.96,11.61,11.85,162702,0
+PBH.US,D,20101228,000000,11.9,12.01,11.85,11.98,90360,0
+PBH.US,D,20101229,000000,12.01,12.01,11.89,11.95,70322,0
+PBH.US,D,20101230,000000,11.91,12.06,11.85,11.85,87678,0
+PBH.US,D,20101231,000000,11.89,12.03,11.86,11.95,104885,0
+PBH.US,D,20110103,000000,11.97,12.15,11.77,11.84,282936,0
+PBH.US,D,20110104,000000,11.81,11.82,11.32,11.6,210258,0
+PBH.US,D,20110105,000000,11.57,11.61,11.05,11.25,760419,0
+PBH.US,D,20110106,000000,11.28,11.29,11.13,11.27,278428,0
+PBH.US,D,20110107,000000,11.31,11.44,11.15,11.26,239194,0
+PBH.US,D,20110110,000000,11.23,11.41,11.21,11.39,179236,0
+PBH.US,D,20110111,000000,11.46,11.46,11.25,11.28,135924,0
+PBH.US,D,20110112,000000,11.39,11.41,11.25,11.35,246873,0
+PBH.US,D,20110113,000000,11.35,11.38,11.19,11.38,237799,0
+PBH.US,D,20110114,000000,11.38,11.53,11.34,11.52,115779,0
+PBH.US,D,20110118,000000,11.51,11.51,11.36,11.48,86916,0
+PBH.US,D,20110119,000000,11.41,11.46,11.1,11.11,282913,0
+PBH.US,D,20110120,000000,11.02,11.13,10.91,11.07,216357,0
+PBH.US,D,20110121,000000,11.12,11.19,11.05,11.1,93899,0
+PBH.US,D,20110124,000000,11.08,11.25,11.05,11.09,151225,0
+PBH.US,D,20110125,000000,11.08,11.39,11.08,11.31,132229,0
+PBH.US,D,20110126,000000,11.37,11.5,11.24,11.46,131867,0
+PBH.US,D,20110127,000000,11.42,11.53,11.34,11.47,108306,0
+PBH.US,D,20110128,000000,11.43,11.48,11.13,11.13,153094,0
+PBH.US,D,20110131,000000,11.2,11.23,11.04,11.04,290615,0
+PBH.US,D,20110201,000000,11.1,11.54,11.03,11.37,175084,0
+PBH.US,D,20110202,000000,11.3,11.41,11.09,11.13,130843,0
+PBH.US,D,20110203,000000,11.14,11.27,10.95,11.11,257490,0
+PBH.US,D,20110204,000000,11.1,11.17,11,11.14,139554,0
+PBH.US,D,20110207,000000,11.11,11.43,11.08,11.28,181612,0
+PBH.US,D,20110208,000000,11.25,11.58,11.24,11.5,140384,0
+PBH.US,D,20110209,000000,10.66,11.49,10.53,11.13,336443,0
+PBH.US,D,20110210,000000,11.01,11.16,10.99,11.05,254112,0
+PBH.US,D,20110211,000000,11.01,11.21,11,11.19,174955,0
+PBH.US,D,20110214,000000,11.15,11.35,11.06,11.12,158281,0
+PBH.US,D,20110215,000000,11.1,11.2,10.98,11.05,209886,0
+PBH.US,D,20110216,000000,11.09,11.15,10.96,11.1,211698,0
+PBH.US,D,20110218,000000,11.14,11.22,11.12,11.17,135813,0
+PBH.US,D,20110222,000000,11.12,11.18,10.97,11.06,169286,0
+PBH.US,D,20110223,000000,11.05,11.07,10.88,10.92,171953,0
+PBH.US,D,20110224,000000,10.94,10.96,10.81,10.95,248615,0
+PBH.US,D,20110225,000000,10.97,11.13,10.88,11.11,105045,0
+PBH.US,D,20110228,000000,11.1,11.16,10.9,11.02,99522,0
+PBH.US,D,20110301,000000,11.04,11.04,10.56,10.6,363488,0
+PBH.US,D,20110302,000000,11.2,11.7,11.01,11.55,657821,0
+PBH.US,D,20110303,000000,11.63,11.8,11.47,11.69,507006,0
+PBH.US,D,20110304,000000,11.72,12.02,11.68,11.81,6584572,0
+PBH.US,D,20110307,000000,11.74,11.79,11.51,11.56,622230,0
+PBH.US,D,20110308,000000,11.59,12.19,11.45,12.03,321030,0
+PBH.US,D,20110309,000000,12.04,12.7,12.01,12.59,492753,0
+PBH.US,D,20110310,000000,12.4,12.43,12.1,12.21,416253,0
+PBH.US,D,20110311,000000,12.11,12.16,11.81,12,281686,0
+PBH.US,D,20110314,000000,11.86,11.97,11.71,11.9,149801,0
+PBH.US,D,20110315,000000,11.6,11.72,11.54,11.61,157596,0
+PBH.US,D,20110316,000000,11.58,11.58,11.2,11.21,279639,0
+PBH.US,D,20110317,000000,11.4,11.44,11.16,11.18,184320,0
+PBH.US,D,20110318,000000,11.22,11.29,11.06,11.18,327645,0
+PBH.US,D,20110321,000000,11.3,11.5,11.25,11.5,210902,0
+PBH.US,D,20110322,000000,11.49,11.63,11.47,11.54,147232,0
+PBH.US,D,20110323,000000,11.49,11.64,11.36,11.54,152093,0
+PBH.US,D,20110324,000000,11.63,11.79,11.51,11.59,185273,0
+PBH.US,D,20110325,000000,11.65,11.87,11.56,11.57,151803,0
+PBH.US,D,20110328,000000,11.57,11.57,11.43,11.44,142024,0
+PBH.US,D,20110329,000000,11.43,11.51,11.4,11.49,94038,0
+PBH.US,D,20110330,000000,11.49,11.53,11.38,11.46,179400,0
+PBH.US,D,20110331,000000,11.42,11.56,11.41,11.5,332036,0
+PBH.US,D,20110401,000000,11.5,11.68,11.45,11.51,320981,0
+PBH.US,D,20110404,000000,11.56,11.76,11.47,11.5,200295,0
+PBH.US,D,20110405,000000,11.5,11.61,11.46,11.57,200422,0
+PBH.US,D,20110406,000000,11.62,11.74,11.53,11.58,235781,0
+PBH.US,D,20110407,000000,11.6,11.95,11.54,11.9,416420,0
+PBH.US,D,20110408,000000,12,12.09,11.77,11.84,187988,0
+PBH.US,D,20110411,000000,11.82,11.87,11.69,11.7,86118,0
+PBH.US,D,20110412,000000,11.62,11.72,11.56,11.61,132892,0
+PBH.US,D,20110413,000000,11.64,11.64,11.45,11.54,112489,0
+PBH.US,D,20110414,000000,11.52,11.66,11.43,11.65,124926,0
+PBH.US,D,20110415,000000,11.55,11.74,11.5,11.65,141514,0
+PBH.US,D,20110418,000000,11.52,11.61,11.36,11.55,155899,0
+PBH.US,D,20110419,000000,11.62,11.71,11.34,11.48,155204,0
+PBH.US,D,20110420,000000,11.62,11.83,11.56,11.81,161943,0
+PBH.US,D,20110421,000000,11.85,11.9,11.36,11.4,185144,0
+PBH.US,D,20110425,000000,11.35,11.35,11.01,11.2,221239,0
+PBH.US,D,20110426,000000,11.25,11.62,11.13,11.58,149100,0
+PBH.US,D,20110427,000000,11.55,11.62,11.46,11.58,103284,0
+PBH.US,D,20110428,000000,11.53,11.63,11.5,11.55,107130,0
+PBH.US,D,20110429,000000,11.59,11.6,11.48,11.55,103662,0
+PBH.US,D,20110502,000000,11.6,11.66,11.48,11.49,110232,0
+PBH.US,D,20110503,000000,11.45,11.52,11.26,11.31,177616,0
+PBH.US,D,20110504,000000,11.28,11.31,11.11,11.16,125180,0
+PBH.US,D,20110505,000000,11.06,11.18,10.86,10.97,160027,0
+PBH.US,D,20110506,000000,10.97,11.09,10.79,10.87,153540,0
+PBH.US,D,20110509,000000,10.9,11.27,10.68,11.27,143618,0
+PBH.US,D,20110510,000000,11.29,11.71,11.28,11.68,214634,0
+PBH.US,D,20110511,000000,11.66,11.72,11.25,11.44,189563,0
+PBH.US,D,20110512,000000,11.36,12.48,11.26,12.47,393625,0
+PBH.US,D,20110513,000000,12.49,12.6,12.11,12.32,197837,0
+PBH.US,D,20110516,000000,12.26,12.55,12.15,12.31,196812,0
+PBH.US,D,20110517,000000,12.26,12.46,12.21,12.23,139611,0
+PBH.US,D,20110518,000000,12.27,12.32,12.17,12.25,196573,0
+PBH.US,D,20110519,000000,12.35,12.36,12.01,12.32,162304,0
+PBH.US,D,20110520,000000,12.25,12.5,12.09,12.37,158089,0
+PBH.US,D,20110523,000000,12.19,12.47,12.06,12.34,126117,0
+PBH.US,D,20110524,000000,12.39,12.41,12,12.27,153509,0
+PBH.US,D,20110525,000000,12.23,12.69,12.23,12.67,239793,0
+PBH.US,D,20110526,000000,12.69,12.8,12.5,12.77,182741,0
+PBH.US,D,20110527,000000,12.81,12.97,12.78,12.86,66721,0
+PBH.US,D,20110531,000000,12.97,13,12.69,12.91,286985,0
+PBH.US,D,20110601,000000,12.9,12.92,12.34,12.38,434591,0
+PBH.US,D,20110602,000000,12.38,12.77,12.35,12.72,184774,0
+PBH.US,D,20110603,000000,12.51,12.56,12.35,12.46,242177,0
+PBH.US,D,20110606,000000,12.43,12.78,12.43,12.74,406251,0
+PBH.US,D,20110607,000000,12.82,12.95,12.7,12.87,398165,0
+PBH.US,D,20110608,000000,12.85,12.9,12.4,12.48,281670,0
+PBH.US,D,20110609,000000,12.5,12.64,12.37,12.49,193940,0
+PBH.US,D,20110610,000000,12.41,12.55,12.17,12.3,298550,0
+PBH.US,D,20110613,000000,12.31,12.53,12.31,12.49,252623,0
+PBH.US,D,20110614,000000,12.61,12.92,12.6,12.8,313265,0
+PBH.US,D,20110615,000000,12.67,12.69,12.08,12.19,251539,0
+PBH.US,D,20110616,000000,12.21,12.45,12.11,12.35,215652,0
+PBH.US,D,20110617,000000,12.43,12.54,12.09,12.2,279876,0
+PBH.US,D,20110620,000000,12.14,12.37,12.11,12.26,126143,0
+PBH.US,D,20110621,000000,12.36,12.44,12.35,12.4,231609,0
+PBH.US,D,20110622,000000,12.31,12.38,12.12,12.15,157006,0
+PBH.US,D,20110623,000000,12,12.19,11.66,12.13,199896,0
+PBH.US,D,20110624,000000,12.15,12.19,11.93,12.06,899305,0
+PBH.US,D,20110627,000000,12.11,12.45,12.03,12.3,190163,0
+PBH.US,D,20110628,000000,12.36,12.65,12.27,12.64,154223,0
+PBH.US,D,20110629,000000,12.68,12.84,12.56,12.8,141810,0
+PBH.US,D,20110630,000000,12.84,12.94,12.62,12.84,181796,0
+PBH.US,D,20110701,000000,12.85,13.21,12.8,13.14,435488,0
+PBH.US,D,20110705,000000,13.17,13.17,12.99,13.05,296568,0
+PBH.US,D,20110706,000000,13.06,13.12,12.89,13.09,231404,0
+PBH.US,D,20110707,000000,13.2,13.25,13.02,13.1,337069,0
+PBH.US,D,20110708,000000,12.92,13.3,12.84,13.27,217710,0
+PBH.US,D,20110711,000000,13.04,13.21,13.03,13.06,173067,0
+PBH.US,D,20110712,000000,13.02,13.34,13.02,13.14,167003,0
+PBH.US,D,20110713,000000,13.25,13.41,13.06,13.25,156591,0
+PBH.US,D,20110714,000000,13.25,13.37,13.16,13.33,228274,0
+PBH.US,D,20110715,000000,13.38,13.49,13.27,13.44,230860,0
+PBH.US,D,20110718,000000,13.35,13.38,13.02,13.28,192088,0
+PBH.US,D,20110719,000000,13.5,13.62,13.39,13.4,351589,0
+PBH.US,D,20110720,000000,13.44,13.44,13.23,13.34,206323,0
+PBH.US,D,20110721,000000,13.34,13.42,13.23,13.3,158547,0
+PBH.US,D,20110722,000000,13.32,13.39,13.08,13.38,351760,0
+PBH.US,D,20110725,000000,13.23,13.34,13.15,13.25,204836,0
+PBH.US,D,20110726,000000,13.27,13.27,13.01,13.04,140261,0
+PBH.US,D,20110727,000000,12.96,13.03,12.45,12.55,262791,0
+PBH.US,D,20110728,000000,12.56,12.79,12.26,12.29,173082,0
+PBH.US,D,20110729,000000,12.12,12.3,11.91,12.22,360753,0
+PBH.US,D,20110801,000000,12.39,12.39,11.99,12.19,178370,0
+PBH.US,D,20110802,000000,12.13,12.37,11.68,11.7,182763,0
+PBH.US,D,20110803,000000,11.72,11.83,11.34,11.65,206435,0
+PBH.US,D,20110804,000000,11.63,11.97,10.82,10.82,352312,0
+PBH.US,D,20110805,000000,10.87,10.93,10,10.58,310774,0
+PBH.US,D,20110808,000000,10.23,10.72,9.41,9.41,410852,0
+PBH.US,D,20110809,000000,9.67,10.04,8.72,10.03,610764,0
+PBH.US,D,20110810,000000,9.72,9.83,9.07,9.12,470495,0
+PBH.US,D,20110811,000000,9.13,9.88,8.93,9.71,459014,0
+PBH.US,D,20110812,000000,9.78,9.9,9.54,9.78,203962,0
+PBH.US,D,20110815,000000,9.91,10.35,9.75,9.96,226412,0
+PBH.US,D,20110816,000000,9.8,9.91,9.24,9.43,367001,0
+PBH.US,D,20110817,000000,9.52,9.61,9.09,9.35,374853,0
+PBH.US,D,20110818,000000,9.02,9.08,8.64,8.72,431346,0
+PBH.US,D,20110819,000000,8.55,8.96,8.35,8.37,309309,0
+PBH.US,D,20110822,000000,8.66,9.09,8.43,9.07,487780,0
+PBH.US,D,20110823,000000,9.1,10.2,9.04,10.13,704329,0
+PBH.US,D,20110824,000000,10.09,10.34,9.84,10.1,296744,0
+PBH.US,D,20110825,000000,10.2,10.36,9.8,10.09,331535,0
+PBH.US,D,20110826,000000,10.07,10.21,9.73,10.13,215661,0
+PBH.US,D,20110829,000000,10.24,10.72,10.24,10.69,252404,0
+PBH.US,D,20110830,000000,10.62,10.9,10.31,10.84,433763,0
+PBH.US,D,20110831,000000,10.91,11,10.58,10.77,281527,0
+PBH.US,D,20110901,000000,10.74,10.81,10.13,10.27,279532,0
+PBH.US,D,20110902,000000,10.09,10.36,10.02,10.05,355392,0
+PBH.US,D,20110906,000000,9.73,10.1,9.5,10.04,591855,0
+PBH.US,D,20110907,000000,10.25,10.37,9.99,10.17,244689,0
+PBH.US,D,20110908,000000,10.07,10.33,10.03,10.17,274936,0
+PBH.US,D,20110909,000000,10.06,10.06,9.6,9.89,315526,0
+PBH.US,D,20110912,000000,9.7,9.95,9.57,9.88,180303,0
+PBH.US,D,20110913,000000,9.92,10.09,9.6,9.69,189256,0
+PBH.US,D,20110914,000000,9.81,10.01,9.48,9.82,169285,0
+PBH.US,D,20110915,000000,9.91,9.95,9.58,9.84,197631,0
+PBH.US,D,20110916,000000,9.93,9.99,9.75,9.86,251320,0
+PBH.US,D,20110919,000000,9.63,9.68,9.42,9.53,107706,0
+PBH.US,D,20110920,000000,9.58,9.62,9.2,9.2,168710,0
+PBH.US,D,20110921,000000,9.2,9.31,8.71,8.73,191081,0
+PBH.US,D,20110922,000000,8.44,8.93,8.35,8.57,346684,0
+PBH.US,D,20110923,000000,8.56,8.88,8.51,8.83,260799,0
+PBH.US,D,20110926,000000,8.94,9.1,8.49,9.08,236742,0
+PBH.US,D,20110927,000000,9.33,9.65,9.24,9.42,250308,0
+PBH.US,D,20110928,000000,9.41,9.45,8.93,8.95,214292,0
+PBH.US,D,20110929,000000,9.19,9.23,8.82,9.23,130372,0
+PBH.US,D,20110930,000000,9.04,9.4,9.04,9.05,251555,0
+PBH.US,D,20111003,000000,8.95,9.17,8.32,8.33,318367,0
+PBH.US,D,20111004,000000,8.27,9.03,8.15,8.96,442883,0
+PBH.US,D,20111005,000000,8.98,9.23,8.87,9.02,136669,0
+PBH.US,D,20111006,000000,8.95,9.38,8.93,9.38,172988,0
+PBH.US,D,20111007,000000,9.38,9.38,8.95,9.07,310741,0
+PBH.US,D,20111010,000000,9.35,9.72,9.25,9.51,263911,0
+PBH.US,D,20111011,000000,9.39,10.2,9.34,10.13,368612,0
+PBH.US,D,20111012,000000,10.25,10.5,9.98,10.39,432028,0
+PBH.US,D,20111013,000000,10.3,10.34,10.13,10.22,153279,0
+PBH.US,D,20111014,000000,10.36,10.69,10.31,10.69,185288,0
+PBH.US,D,20111017,000000,10.53,10.53,10.27,10.32,250920,0
+PBH.US,D,20111018,000000,10.35,10.83,10.28,10.71,203209,0
+PBH.US,D,20111019,000000,10.71,10.84,10.46,10.54,192491,0
+PBH.US,D,20111020,000000,10.5,10.54,10.19,10.53,121205,0
+PBH.US,D,20111021,000000,10.76,10.94,10.56,10.92,202360,0
+PBH.US,D,20111024,000000,10.94,11.31,10.94,11.21,221284,0
+PBH.US,D,20111025,000000,11.06,11.12,10.47,10.51,261388,0
+PBH.US,D,20111026,000000,10.75,10.82,10.45,10.8,206123,0
+PBH.US,D,20111027,000000,11.11,11.3,10.98,11.19,459723,0
+PBH.US,D,20111028,000000,11.15,11.23,10.95,11.02,229202,0
+PBH.US,D,20111031,000000,10.78,10.8,10.54,10.58,200349,0
+PBH.US,D,20111101,000000,10.12,10.24,9.99,10.07,295037,0
+PBH.US,D,20111102,000000,10.33,10.33,10.09,10.2,198274,0
+PBH.US,D,20111103,000000,10.4,10.79,10.26,10.73,295202,0
+PBH.US,D,20111104,000000,10.62,10.64,10.33,10.44,114875,0
+PBH.US,D,20111107,000000,10.34,10.4,10.01,10.32,172373,0
+PBH.US,D,20111108,000000,10.41,10.63,10.18,10.58,153420,0
+PBH.US,D,20111109,000000,10.28,10.32,10,10.07,266758,0
+PBH.US,D,20111110,000000,10.34,10.4,10,10.07,187198,0
+PBH.US,D,20111111,000000,10.21,10.21,10,10.02,266575,0
+PBH.US,D,20111114,000000,9.93,9.93,9.52,9.78,461052,0
+PBH.US,D,20111115,000000,9.77,9.78,9.43,9.67,279387,0
+PBH.US,D,20111116,000000,9.51,9.63,9.3,9.34,288222,0
+PBH.US,D,20111117,000000,9.28,9.45,9.15,9.2,305781,0
+PBH.US,D,20111118,000000,9.28,9.37,9.15,9.35,273177,0
+PBH.US,D,20111121,000000,9.18,9.29,8.77,8.88,487551,0
+PBH.US,D,20111122,000000,8.85,8.98,8.75,8.82,267141,0
+PBH.US,D,20111123,000000,8.69,8.82,8.68,8.7,281102,0
+PBH.US,D,20111125,000000,8.64,8.77,8.4,8.4,315200,0
+PBH.US,D,20111128,000000,8.72,9.04,8.72,9.03,312728,0
+PBH.US,D,20111129,000000,9.03,9.17,8.82,9.09,273004,0
+PBH.US,D,20111130,000000,9.53,9.91,9.42,9.88,464518,0
+PBH.US,D,20111201,000000,9.9,10,9.59,9.6,278824,0
+PBH.US,D,20111202,000000,9.73,9.93,9.67,9.81,159765,0
+PBH.US,D,20111205,000000,9.98,10.03,9.66,9.74,240287,0
+PBH.US,D,20111206,000000,9.75,9.79,9.51,9.59,155872,0
+PBH.US,D,20111207,000000,9.53,9.86,9.41,9.79,126162,0
+PBH.US,D,20111208,000000,9.64,9.69,9.25,9.3,168690,0
+PBH.US,D,20111209,000000,9.36,9.74,9.28,9.66,197541,0
+PBH.US,D,20111212,000000,9.5,9.82,9.47,9.81,254801,0
+PBH.US,D,20111213,000000,9.89,10.05,9.7,9.8,309864,0
+PBH.US,D,20111214,000000,9.7,9.84,9.46,9.48,221012,0
+PBH.US,D,20111215,000000,9.61,9.8,9.56,9.7,144567,0
+PBH.US,D,20111216,000000,9.8,9.92,9.49,9.7,588509,0
+PBH.US,D,20111219,000000,9.76,9.92,9.29,9.33,242065,0
+PBH.US,D,20111220,000000,9.97,11.63,9.97,11.2,1456865,0
+PBH.US,D,20111221,000000,11.12,11.42,10.94,11.35,393063,0
+PBH.US,D,20111222,000000,11.45,11.53,11.2,11.22,165075,0
+PBH.US,D,20111223,000000,11.3,11.42,11.24,11.4,163731,0
+PBH.US,D,20111227,000000,11.36,11.74,11.27,11.68,171548,0
+PBH.US,D,20111228,000000,11.63,11.63,11.33,11.36,133207,0
+PBH.US,D,20111229,000000,11.38,11.61,11.38,11.48,101934,0
+PBH.US,D,20111230,000000,11.44,11.51,11.27,11.27,189206,0
+PBH.US,D,20120103,000000,11.6,11.8,11.47,11.52,239485,0
+PBH.US,D,20120104,000000,11.37,11.45,11.29,11.36,121621,0
+PBH.US,D,20120105,000000,11.25,11.57,11.15,11.38,140244,0
+PBH.US,D,20120106,000000,11.39,11.41,11.2,11.22,167239,0
+PBH.US,D,20120109,000000,11.29,11.31,11.07,11.24,246798,0
+PBH.US,D,20120110,000000,11.42,11.67,11.36,11.65,182141,0
+PBH.US,D,20120111,000000,11.58,11.72,11.28,11.42,184846,0
+PBH.US,D,20120112,000000,11.39,11.58,11.22,11.49,137928,0
+PBH.US,D,20120113,000000,11.29,11.35,11.08,11.21,165308,0
+PBH.US,D,20120117,000000,11.38,11.67,11.24,11.56,252401,0
+PBH.US,D,20120118,000000,11.58,12.1,11.56,12.1,296922,0
+PBH.US,D,20120119,000000,12.11,12.51,12.11,12.39,232616,0
+PBH.US,D,20120120,000000,12.42,12.51,12.33,12.5,252923,0
+PBH.US,D,20120123,000000,12.44,12.57,12.11,12.41,159827,0
+PBH.US,D,20120124,000000,12.31,12.5,12.19,12.24,206338,0
+PBH.US,D,20120125,000000,12.18,12.47,12.06,12.41,199236,0
+PBH.US,D,20120126,000000,12.47,12.58,12.36,12.48,179347,0
+PBH.US,D,20120127,000000,12.42,12.66,12.42,12.61,188743,0
+PBH.US,D,20120130,000000,12.44,12.65,12.44,12.53,215634,0
+PBH.US,D,20120131,000000,12.6,13,12.6,12.84,285377,0
+PBH.US,D,20120201,000000,12.97,13.4,12.83,13.31,474136,0
+PBH.US,D,20120202,000000,13.37,13.4,13.16,13.4,447086,0
+PBH.US,D,20120203,000000,13.53,13.61,13.36,13.44,575050,0
+PBH.US,D,20120206,000000,13.4,13.55,13.3,13.46,206048,0
+PBH.US,D,20120207,000000,13.33,13.51,13.28,13.4,175280,0
+PBH.US,D,20120208,000000,13.39,13.5,13.31,13.46,219774,0
+PBH.US,D,20120209,000000,13.5,13.56,13.15,13.3,206672,0
+PBH.US,D,20120210,000000,13.12,13.42,13.1,13.32,217244,0
+PBH.US,D,20120213,000000,13.52,13.53,13.31,13.46,202422,0
+PBH.US,D,20120214,000000,13.44,13.53,13.35,13.5,250964,0
+PBH.US,D,20120215,000000,13.54,13.61,13.29,13.33,230893,0
+PBH.US,D,20120216,000000,13.34,13.6,13.28,13.55,219554,0
+PBH.US,D,20120217,000000,13.63,13.72,13.49,13.5,118102,0
+PBH.US,D,20120221,000000,16.6,16.78,15.92,16.41,7269078,0
+PBH.US,D,20120222,000000,16.32,16.4,16.21,16.26,2730480,0
+PBH.US,D,20120223,000000,16.27,16.51,16.2,16.5,1454894,0
+PBH.US,D,20120224,000000,16.5,16.99,16.39,16.63,1427177,0
+PBH.US,D,20120227,000000,16.35,16.69,16.26,16.65,1246315,0
+PBH.US,D,20120228,000000,16.62,16.7,16.45,16.56,874966,0
+PBH.US,D,20120229,000000,16.55,16.67,16.44,16.5,694524,0
+PBH.US,D,20120301,000000,16.63,16.87,16.6,16.7,968562,0
+PBH.US,D,20120302,000000,16.7,16.89,16.66,16.8,997433,0
+PBH.US,D,20120305,000000,16.75,16.82,16.65,16.75,374405,0
+PBH.US,D,20120306,000000,16.66,16.7,16.44,16.45,471374,0
+PBH.US,D,20120307,000000,16.64,16.75,16.49,16.49,341684,0
+PBH.US,D,20120308,000000,16.64,16.64,16.3,16.35,493129,0
+PBH.US,D,20120309,000000,16.34,16.45,16.3,16.33,359411,0
+PBH.US,D,20120312,000000,16.33,16.69,16.31,16.65,336776,0
+PBH.US,D,20120313,000000,16.74,16.84,16.64,16.84,297395,0
+PBH.US,D,20120314,000000,16.75,17.32,16.52,17.28,1593075,0
+PBH.US,D,20120315,000000,17.26,17.41,17.26,17.4,692860,0
+PBH.US,D,20120316,000000,17.55,17.55,17.3,17.49,744949,0
+PBH.US,D,20120319,000000,17.48,17.5,17.28,17.46,473076,0
+PBH.US,D,20120320,000000,17.31,17.48,17.27,17.34,634206,0
+PBH.US,D,20120321,000000,17.31,17.44,17.31,17.32,316916,0
+PBH.US,D,20120322,000000,17.33,17.5,17.28,17.33,895470,0
+PBH.US,D,20120323,000000,17.38,17.72,17.32,17.62,1007982,0
+PBH.US,D,20120326,000000,17.7,17.75,17.42,17.49,276701,0
+PBH.US,D,20120327,000000,17.5,17.75,17.4,17.41,350904,0
+PBH.US,D,20120328,000000,17.47,17.7,17.41,17.69,359940,0
+PBH.US,D,20120329,000000,17.5,17.74,17.45,17.73,262072,0
+PBH.US,D,20120330,000000,17.86,17.86,17.45,17.48,409406,0
+PBH.US,D,20120402,000000,17.46,17.75,17.42,17.75,212475,0
+PBH.US,D,20120403,000000,17.75,17.84,17.41,17.64,313559,0
+PBH.US,D,20120404,000000,17.51,17.72,17.46,17.52,173720,0
+PBH.US,D,20120405,000000,17.55,17.65,17.52,17.59,141472,0
+PBH.US,D,20120409,000000,17.28,17.52,17.25,17.35,214745,0
+PBH.US,D,20120410,000000,17.37,17.38,16.97,17.13,790556,0
+PBH.US,D,20120411,000000,17.29,17.31,17.08,17.27,227360,0
+PBH.US,D,20120412,000000,17.23,17.51,17.2,17.25,201989,0
+PBH.US,D,20120413,000000,17.2,17.44,17.01,17.1,354411,0
+PBH.US,D,20120416,000000,17.13,17.4,17.03,17.18,151766,0
+PBH.US,D,20120417,000000,17.33,17.53,17.23,17.27,289731,0
+PBH.US,D,20120418,000000,17.27,17.7,17.25,17.6,416527,0
+PBH.US,D,20120419,000000,17.56,17.6,17.48,17.55,166139,0
+PBH.US,D,20120420,000000,17.69,17.74,17.54,17.71,291436,0
+PBH.US,D,20120423,000000,17.45,17.61,17.25,17.49,253262,0
+PBH.US,D,20120424,000000,17.52,17.66,17.35,17.48,162178,0
+PBH.US,D,20120425,000000,17.58,17.62,17.4,17.45,161199,0
+PBH.US,D,20120426,000000,17.48,17.52,17.23,17.36,216148,0
+PBH.US,D,20120427,000000,17.38,17.42,17.04,17.04,237249,0
+PBH.US,D,20120430,000000,17.07,17.21,16.87,16.99,467383,0
+PBH.US,D,20120501,000000,17,17.03,16.62,16.62,272866,0
+PBH.US,D,20120502,000000,16.52,16.6,16.19,16.42,752259,0
+PBH.US,D,20120503,000000,16.43,16.52,12.5,13.93,6642395,0
+PBH.US,D,20120504,000000,13.81,13.99,13.44,13.48,800560,0
+PBH.US,D,20120507,000000,13.46,13.55,13.26,13.49,638883,0
+PBH.US,D,20120508,000000,13.43,13.6,13.28,13.39,653362,0
+PBH.US,D,20120509,000000,13.12,13.38,13.12,13.24,572655,0
+PBH.US,D,20120510,000000,13.27,13.69,13.27,13.34,733485,0
+PBH.US,D,20120511,000000,13.18,13.47,12.95,13.46,673318,0
+PBH.US,D,20120514,000000,13.26,13.95,13.12,13.91,1094396,0
+PBH.US,D,20120515,000000,13.84,13.96,13.68,13.85,619485,0
+PBH.US,D,20120516,000000,13.92,13.96,13.65,13.71,586317,0
+PBH.US,D,20120517,000000,13.74,13.86,13.47,13.7,1048794,0
+PBH.US,D,20120518,000000,13.98,14,13.62,13.85,1961710,0
+PBH.US,D,20120521,000000,13.88,13.92,13.69,13.89,541385,0
+PBH.US,D,20120522,000000,13.01,14.09,13.01,13.8,706893,0
+PBH.US,D,20120523,000000,13.69,13.9,13.52,13.7,407531,0
+PBH.US,D,20120524,000000,13.9,13.9,13.29,13.61,358632,0
+PBH.US,D,20120525,000000,13.65,13.9,13.58,13.71,212711,0
+PBH.US,D,20120529,000000,13.79,13.84,13.61,13.75,293929,0
+PBH.US,D,20120530,000000,13.63,13.86,13.63,13.73,388980,0
+PBH.US,D,20120531,000000,13.71,13.84,13.58,13.73,420521,0
+PBH.US,D,20120601,000000,13.6,13.6,12.92,13.46,598081,0
+PBH.US,D,20120604,000000,13.51,13.65,13.19,13.54,507049,0
+PBH.US,D,20120605,000000,13.47,13.8,13.36,13.77,473174,0
+PBH.US,D,20120606,000000,13.81,14.2,13.74,14.04,344743,0
+PBH.US,D,20120607,000000,14.15,14.18,13.78,13.84,268253,0
+PBH.US,D,20120608,000000,13.78,13.94,13.67,13.88,212569,0
+PBH.US,D,20120611,000000,13.9,14.02,13.75,13.76,275611,0
+PBH.US,D,20120612,000000,13.79,13.94,13.56,13.94,243170,0
+PBH.US,D,20120613,000000,13.9,14.06,13.75,13.9,331014,0
+PBH.US,D,20120614,000000,13.95,14.42,13.83,14.2,318073,0
+PBH.US,D,20120615,000000,14.28,14.44,14.12,14.36,399530,0
+PBH.US,D,20120618,000000,14.25,14.25,13.82,14.17,211602,0
+PBH.US,D,20120619,000000,14.17,14.45,13.87,14.25,305246,0
+PBH.US,D,20120620,000000,14.29,14.45,14.01,14.26,141785,0
+PBH.US,D,20120621,000000,14.29,14.51,14.01,14.1,231777,0
+PBH.US,D,20120622,000000,14.21,14.76,14.17,14.64,1462729,0
+PBH.US,D,20120625,000000,14.48,14.59,14.21,14.46,235067,0
+PBH.US,D,20120626,000000,14.5,14.78,14.39,14.72,273934,0
+PBH.US,D,20120627,000000,14.81,15.21,14.77,15.19,245671,0
+PBH.US,D,20120628,000000,15.09,15.36,15.08,15.36,322415,0
+PBH.US,D,20120629,000000,15.59,15.81,15.37,15.81,279954,0
+PBH.US,D,20120702,000000,15.87,16.03,15.74,15.94,410522,0
+PBH.US,D,20120703,000000,15.99,16.35,15.95,16.35,124669,0
+PBH.US,D,20120705,000000,16.28,16.53,16.28,16.51,133750,0
+PBH.US,D,20120706,000000,16.37,16.57,16.32,16.38,147053,0
+PBH.US,D,20120709,000000,16.38,16.46,16.14,16.28,315262,0
+PBH.US,D,20120710,000000,16.35,16.46,16.17,16.32,148787,0
+PBH.US,D,20120711,000000,16.41,16.53,16.27,16.42,255790,0
+PBH.US,D,20120712,000000,16.32,16.38,16.05,16.27,172584,0
+PBH.US,D,20120713,000000,16.3,16.36,16.1,16.3,199684,0
+PBH.US,D,20120716,000000,16.25,16.59,16.15,16.39,243600,0
+PBH.US,D,20120717,000000,16.51,16.87,16.33,16.7,193335,0
+PBH.US,D,20120718,000000,16.65,16.75,16.34,16.59,353419,0
+PBH.US,D,20120719,000000,16.6,16.81,16.58,16.76,215110,0
+PBH.US,D,20120720,000000,16.75,16.94,16.52,16.77,265446,0
+PBH.US,D,20120723,000000,16.57,16.72,16.47,16.62,234968,0
+PBH.US,D,20120724,000000,16.67,16.76,16.38,16.44,228815,0
+PBH.US,D,20120725,000000,16.53,16.57,16.06,16.1,135793,0
+PBH.US,D,20120726,000000,16.22,16.39,16.14,16.26,175668,0
+PBH.US,D,20120727,000000,16.31,17.01,16.18,16.84,161516,0
+PBH.US,D,20120730,000000,16.8,16.99,16.51,16.51,110400,0
+PBH.US,D,20120731,000000,16.44,16.66,16.32,16.41,187692,0
+PBH.US,D,20120801,000000,16.43,16.54,15.68,15.68,314736,0
+PBH.US,D,20120802,000000,15.58,15.99,15.05,15.38,269914,0
+PBH.US,D,20120803,000000,15.59,16.08,15.35,15.72,186513,0
+PBH.US,D,20120806,000000,15.75,15.91,15.49,15.66,237529,0
+PBH.US,D,20120807,000000,16.16,16.69,16.01,16.28,356263,0
+PBH.US,D,20120808,000000,16.29,16.46,16.14,16.3,187645,0
+PBH.US,D,20120809,000000,16.23,16.4,16.09,16.14,154369,0
+PBH.US,D,20120810,000000,16.07,16.48,15.9,16.43,299504,0
+PBH.US,D,20120813,000000,16.46,16.55,16.3,16.4,217964,0
+PBH.US,D,20120814,000000,16.48,16.53,16.2,16.29,198371,0
+PBH.US,D,20120815,000000,16.26,16.78,16.26,16.49,136718,0
+PBH.US,D,20120816,000000,16.49,16.63,16.27,16.53,96337,0
+PBH.US,D,20120817,000000,16.47,16.57,16.22,16.54,179470,0
+PBH.US,D,20120820,000000,16.56,16.76,16.5,16.72,238101,0
+PBH.US,D,20120821,000000,16.84,17.06,16.34,16.41,203113,0
+PBH.US,D,20120822,000000,16.37,16.49,16.19,16.24,119965,0
+PBH.US,D,20120823,000000,16.16,16.28,15.72,15.73,177306,0
+PBH.US,D,20120824,000000,15.65,15.8,15.51,15.68,105416,0
+PBH.US,D,20120827,000000,15.7,15.93,15.48,15.79,99601,0
+PBH.US,D,20120828,000000,15.74,16.09,15.65,15.77,189445,0
+PBH.US,D,20120829,000000,15.78,16.23,15.78,16.02,169400,0
+PBH.US,D,20120830,000000,16,16.07,15.92,15.98,103105,0
+PBH.US,D,20120831,000000,16.12,16.12,15.84,16.06,148496,0
+PBH.US,D,20120904,000000,16.06,16.32,15.69,16.2,325026,0
+PBH.US,D,20120905,000000,16.17,16.29,16.01,16.16,222409,0
+PBH.US,D,20120906,000000,16.29,16.52,16.09,16.45,247117,0
+PBH.US,D,20120907,000000,16.54,16.54,16.32,16.36,157246,0
+PBH.US,D,20120910,000000,16.29,16.43,15.95,16,213494,0
+PBH.US,D,20120911,000000,16.01,16.15,15.85,16.14,189746,0
+PBH.US,D,20120912,000000,16.29,16.33,15.98,16.2,216676,0
+PBH.US,D,20120913,000000,16.19,16.47,16.19,16.43,341251,0
+PBH.US,D,20120914,000000,16.52,16.72,16.43,16.57,280180,0
+PBH.US,D,20120917,000000,16.52,16.68,16.31,16.51,158100,0
+PBH.US,D,20120918,000000,16.58,16.74,16.19,16.28,224965,0
+PBH.US,D,20120919,000000,16.37,16.54,16.28,16.42,164780,0
+PBH.US,D,20120920,000000,16.39,16.85,16.31,16.63,186031,0
+PBH.US,D,20120921,000000,16.84,16.95,16.66,16.71,450626,0
+PBH.US,D,20120924,000000,16.61,16.89,16.59,16.72,170819,0
+PBH.US,D,20120925,000000,16.8,17.16,16.66,16.68,270626,0
+PBH.US,D,20120926,000000,16.69,16.79,16.33,16.65,168568,0
+PBH.US,D,20120927,000000,16.67,17.06,16.66,17.03,243640,0
+PBH.US,D,20120928,000000,16.94,17.08,16.7,16.96,207602,0
+PBH.US,D,20121001,000000,17.02,17.32,16.92,17.1,221770,0
+PBH.US,D,20121002,000000,17.21,17.54,17.12,17.38,171398,0
+PBH.US,D,20121003,000000,17.4,17.65,17.09,17.42,234107,0
+PBH.US,D,20121004,000000,17.49,17.77,17.48,17.69,281186,0
+PBH.US,D,20121005,000000,17.79,17.95,17.64,17.73,188778,0
+PBH.US,D,20121008,000000,17.71,17.9,17.65,17.78,174816,0
+PBH.US,D,20121009,000000,17.84,17.84,17.14,17.28,233561,0
+PBH.US,D,20121010,000000,17.3,17.43,17.2,17.27,192758,0
+PBH.US,D,20121011,000000,17.34,17.36,17.12,17.13,223604,0
+PBH.US,D,20121012,000000,17.17,17.25,17.01,17.1,185868,0
+PBH.US,D,20121015,000000,17.17,17.26,16.92,17.08,240112,0
+PBH.US,D,20121016,000000,17.12,17.17,16.9,17.01,193782,0
+PBH.US,D,20121017,000000,16.99,17.38,16.85,17.38,207184,0
+PBH.US,D,20121018,000000,17.32,17.59,17.11,17.11,293019,0
+PBH.US,D,20121019,000000,17.06,17.09,16.3,16.51,380716,0
+PBH.US,D,20121022,000000,16.52,16.87,16.5,16.87,159612,0
+PBH.US,D,20121023,000000,16.71,17.1,16.63,17.04,143128,0
+PBH.US,D,20121024,000000,17.22,17.38,17.1,17.28,152077,0
+PBH.US,D,20121025,000000,17.36,17.5,17.2,17.36,189098,0
+PBH.US,D,20121026,000000,17.39,17.62,17.34,17.42,149243,0
+PBH.US,D,20121031,000000,17.4,17.45,16.91,17.39,236927,0
+PBH.US,D,20121101,000000,17.57,20.92,17.57,20.6,665727,0
+PBH.US,D,20121102,000000,21.03,21.26,20.57,20.85,410418,0
+PBH.US,D,20121105,000000,20.91,21.1,20.36,20.58,272305,0
+PBH.US,D,20121106,000000,20.57,21,20.47,20.68,193028,0
+PBH.US,D,20121107,000000,20.49,20.5,19.93,20.05,222924,0
+PBH.US,D,20121108,000000,20.07,20.24,19.9,19.9,131433,0
+PBH.US,D,20121109,000000,19.71,20.06,19.6,19.71,162122,0
+PBH.US,D,20121112,000000,19.78,20.03,19.54,19.97,163053,0
+PBH.US,D,20121113,000000,19.87,20.15,19.8,19.99,359146,0
+PBH.US,D,20121114,000000,20,20.05,19.76,19.85,255743,0
+PBH.US,D,20121115,000000,19.76,19.8,19.2,19.67,251738,0
+PBH.US,D,20121116,000000,19.64,20.17,19.5,19.99,442800,0
+PBH.US,D,20121119,000000,20.27,20.32,19.9,20,505986,0
+PBH.US,D,20121120,000000,20.02,21.25,19.9,20.9,491440,0
+PBH.US,D,20121121,000000,20.89,21.09,20.78,20.93,166309,0
+PBH.US,D,20121123,000000,21.04,21.16,20.8,20.99,154039,0
+PBH.US,D,20121126,000000,20.94,21.1,20.88,21.07,274055,0
+PBH.US,D,20121127,000000,21.04,21.92,21.03,21.15,438687,0
+PBH.US,D,20121128,000000,21.13,21.13,20.59,21.08,478186,0
+PBH.US,D,20121129,000000,21.31,21.72,21.31,21.46,265994,0
+PBH.US,D,20121130,000000,21.54,21.62,21.38,21.6,430165,0
+PBH.US,D,20121203,000000,21.74,21.78,20.45,20.54,552376,0
+PBH.US,D,20121204,000000,20.64,20.65,20.15,20.24,539322,0
+PBH.US,D,20121205,000000,20.22,20.53,20.03,20.22,294112,0
+PBH.US,D,20121206,000000,20.15,20.39,20,20.2,197227,0
+PBH.US,D,20121207,000000,20.31,20.36,19.85,19.95,237940,0
+PBH.US,D,20121210,000000,20.05,20.16,19.89,19.97,323037,0
+PBH.US,D,20121211,000000,20.17,20.17,19.93,20.06,293291,0
+PBH.US,D,20121212,000000,20.2,20.2,19.8,20,202354,0
+PBH.US,D,20121213,000000,19.96,19.98,19.67,19.82,241906,0
+PBH.US,D,20121214,000000,19.71,19.85,19.36,19.38,184882,0
+PBH.US,D,20121217,000000,19.42,19.57,19.3,19.5,181433,0
+PBH.US,D,20121218,000000,19.51,20.03,19.34,19.96,219783,0
+PBH.US,D,20121219,000000,19.93,20.61,19.93,20.35,279664,0
+PBH.US,D,20121220,000000,20.3,20.56,19.98,20.37,208909,0
+PBH.US,D,20121221,000000,20.14,20.21,19.44,19.71,1003066,0
+PBH.US,D,20121224,000000,19.86,20.07,19.36,19.41,132064,0
+PBH.US,D,20121226,000000,19.38,19.52,19.04,19.24,134042,0
+PBH.US,D,20121227,000000,19.21,19.78,19.11,19.67,167904,0
+PBH.US,D,20121228,000000,19.52,19.85,19.37,19.45,99611,0
+PBH.US,D,20121231,000000,19.35,20.11,19.33,20.03,283380,0
+PBH.US,D,20130102,000000,20.55,20.7,19.48,19.87,404924,0
+PBH.US,D,20130103,000000,19.92,20.25,19.53,20.07,206543,0
+PBH.US,D,20130104,000000,20.2,20.41,19.97,20.3,218582,0
+PBH.US,D,20130107,000000,20.13,20.18,19.83,19.87,224198,0
+PBH.US,D,20130108,000000,19.91,20.28,19.83,20.27,291044,0
+PBH.US,D,20130109,000000,20.35,20.38,20.1,20.12,252691,0
+PBH.US,D,20130110,000000,20.19,20.34,20.03,20.34,273227,0
+PBH.US,D,20130111,000000,20.38,20.83,20.38,20.59,249372,0
+PBH.US,D,20130114,000000,20.58,20.65,20.37,20.45,153245,0
+PBH.US,D,20130115,000000,20.28,20.59,20.28,20.58,210053,0
+PBH.US,D,20130116,000000,20.47,20.68,20.25,20.63,298733,0
+PBH.US,D,20130117,000000,20.69,21.02,20.69,21.01,403268,0
+PBH.US,D,20130118,000000,20.95,21.24,20.93,21.16,612237,0
+PBH.US,D,20130122,000000,21.17,21.35,20.99,21.32,244487,0
+PBH.US,D,20130123,000000,21.31,21.37,21,21.15,223100,0
+PBH.US,D,20130124,000000,21.21,21.81,21.13,21.61,290138,0
+PBH.US,D,20130125,000000,21.69,21.95,21.56,21.87,204541,0
+PBH.US,D,20130128,000000,21.93,22.53,21.9,22.36,336699,0
+PBH.US,D,20130129,000000,22.36,22.41,21.77,21.98,326370,0
+PBH.US,D,20130130,000000,21.56,21.72,21.11,21.34,522564,0
+PBH.US,D,20130131,000000,21.29,21.75,21.11,21.45,414890,0
+PBH.US,D,20130201,000000,21.61,21.82,21.49,21.8,267902,0
+PBH.US,D,20130204,000000,21.64,22.11,21.64,21.99,359713,0
+PBH.US,D,20130205,000000,22.12,22.74,22.11,22.56,450177,0
+PBH.US,D,20130206,000000,22.43,22.69,22.3,22.49,411268,0
+PBH.US,D,20130207,000000,23.7,24.65,22.95,23.61,622273,0
+PBH.US,D,20130208,000000,24.02,24.08,23.61,23.8,309776,0
+PBH.US,D,20130211,000000,23.88,24.46,23.68,24.46,310405,0
+PBH.US,D,20130212,000000,24.44,24.46,23.94,24,280608,0
+PBH.US,D,20130213,000000,24,24.3,23.86,24.29,232573,0
+PBH.US,D,20130214,000000,24.28,24.66,24.15,24.27,237165,0
+PBH.US,D,20130215,000000,24.53,24.66,24.32,24.4,227520,0
+PBH.US,D,20130219,000000,24.4,24.65,24.3,24.64,206882,0
+PBH.US,D,20130220,000000,24.67,24.76,24.07,24.08,205862,0
+PBH.US,D,20130221,000000,24.01,24.11,23.47,23.73,190082,0
+PBH.US,D,20130222,000000,23.81,23.94,23.61,23.72,164355,0
+PBH.US,D,20130225,000000,23.85,23.95,23.04,23.06,228373,0
+PBH.US,D,20130226,000000,23.11,24.05,23.11,23.99,258640,0
+PBH.US,D,20130227,000000,23.92,24.51,23.92,24.18,227909,0
+PBH.US,D,20130228,000000,24.13,24.25,23.76,23.79,204234,0
+PBH.US,D,20130301,000000,23.62,24.29,23.35,24.14,502403,0
+PBH.US,D,20130304,000000,24.01,24.29,23.78,24.02,212837,0
+PBH.US,D,20130305,000000,24.12,24.62,24.04,24.16,240577,0
+PBH.US,D,20130306,000000,24.12,24.8,23.98,24.16,157924,0
+PBH.US,D,20130307,000000,24.12,24.23,23.78,24.18,123353,0
+PBH.US,D,20130308,000000,24.36,24.62,23.99,24.6,161411,0
+PBH.US,D,20130311,000000,24.65,24.87,24.47,24.59,132535,0
+PBH.US,D,20130312,000000,24.53,24.64,24.06,24.18,179798,0
+PBH.US,D,20130313,000000,24.16,24.43,23.9,24.09,198100,0
+PBH.US,D,20130314,000000,24.09,24.3,23.69,24.16,160240,0
+PBH.US,D,20130315,000000,23.94,24.47,23.93,24.35,349947,0
+PBH.US,D,20130318,000000,24.1,24.43,24.01,24.3,106188,0
+PBH.US,D,20130319,000000,24.3,24.79,24.3,24.61,139659,0
+PBH.US,D,20130320,000000,24.71,25.11,24.71,24.99,146455,0
+PBH.US,D,20130321,000000,24.78,26.02,24.78,25.29,253418,0
+PBH.US,D,20130322,000000,25.34,26.35,24.94,25.3,158002,0
+PBH.US,D,20130325,000000,25.32,25.87,25.16,25.78,193097,0
+PBH.US,D,20130326,000000,25.88,25.98,25.45,25.76,195236,0
+PBH.US,D,20130327,000000,25.7,25.82,25.47,25.77,135702,0
+PBH.US,D,20130328,000000,25.88,25.94,25.32,25.69,177308,0
+PBH.US,D,20130401,000000,25.77,26.03,25.62,25.81,234398,0
+PBH.US,D,20130402,000000,25.97,26.28,25.75,25.98,334109,0
+PBH.US,D,20130403,000000,25.97,26.01,25.51,25.7,267750,0
+PBH.US,D,20130404,000000,25.71,26.08,25.63,26.08,205781,0
+PBH.US,D,20130405,000000,25.69,26.04,25.69,25.85,241223,0
+PBH.US,D,20130408,000000,25.93,26.09,25.76,25.96,249469,0
+PBH.US,D,20130409,000000,26.15,26.34,25.85,25.92,295324,0
+PBH.US,D,20130410,000000,26.24,26.82,26.1,26.74,233455,0
+PBH.US,D,20130411,000000,26.69,27.11,26.61,26.74,243499,0
+PBH.US,D,20130412,000000,26.71,26.92,26.5,26.77,148968,0
+PBH.US,D,20130415,000000,26.68,26.9,25.66,25.93,338561,0
+PBH.US,D,20130416,000000,26.09,27.01,25.95,26.94,256217,0
+PBH.US,D,20130417,000000,26.81,26.87,26.17,26.47,230399,0
+PBH.US,D,20130418,000000,26.45,26.76,26.12,26.3,145541,0
+PBH.US,D,20130419,000000,26.3,26.66,26.07,26.47,149924,0
+PBH.US,D,20130422,000000,26.57,26.72,26.16,26.48,206676,0
+PBH.US,D,20130423,000000,26.64,26.95,26.52,26.95,155195,0
+PBH.US,D,20130424,000000,26.99,27.05,26.54,26.72,128303,0
+PBH.US,D,20130425,000000,26.85,27.42,26.69,27.07,343694,0
+PBH.US,D,20130426,000000,27.23,27.4,26.88,27.3,233216,0
+PBH.US,D,20130429,000000,27.35,27.42,26.83,26.91,213611,0
+PBH.US,D,20130430,000000,26.91,27.11,26.32,26.95,202398,0
+PBH.US,D,20130501,000000,26.79,26.96,26.33,26.43,340306,0
+PBH.US,D,20130502,000000,26.62,27.27,26.56,27.03,302430,0
+PBH.US,D,20130503,000000,27.32,27.94,27,27.33,659115,0
+PBH.US,D,20130506,000000,27.32,27.8,27.31,27.77,126500,0
+PBH.US,D,20130507,000000,27.94,28.28,27.45,28.27,269764,0
+PBH.US,D,20130508,000000,28.29,28.53,28.1,28.29,182438,0
+PBH.US,D,20130509,000000,28.15,28.67,28.02,28.55,346844,0
+PBH.US,D,20130510,000000,28.67,28.85,28.45,28.76,267538,0
+PBH.US,D,20130513,000000,28.65,29.63,28.65,29.18,292908,0
+PBH.US,D,20130514,000000,29.31,29.96,29.18,29.94,288683,0
+PBH.US,D,20130515,000000,30,30.71,29.3,29.73,529774,0
+PBH.US,D,20130516,000000,28.95,35.21,26.6,29.11,963334,0
+PBH.US,D,20130517,000000,29.45,29.61,28.48,29.6,548699,0
+PBH.US,D,20130520,000000,29.59,30.03,29.38,29.48,431058,0
+PBH.US,D,20130521,000000,29.45,29.6,29.28,29.47,270665,0
+PBH.US,D,20130522,000000,29.41,29.58,28.56,28.59,211500,0
+PBH.US,D,20130523,000000,28.26,28.59,28.2,28.25,268021,0
+PBH.US,D,20130524,000000,28.18,29.09,28.05,29.09,363792,0
+PBH.US,D,20130528,000000,29.42,29.92,29.4,29.68,420842,0
+PBH.US,D,20130529,000000,29.41,29.74,29.31,29.35,374889,0
+PBH.US,D,20130530,000000,29.4,30.05,29.39,29.67,306108,0
+PBH.US,D,20130531,000000,29.45,29.89,29.38,29.39,339440,0
+PBH.US,D,20130603,000000,29.44,29.89,29.3,29.85,498341,0
+PBH.US,D,20130604,000000,29.87,30.26,28.97,29.31,472008,0
+PBH.US,D,20130605,000000,29.35,29.62,29.29,29.41,251078,0
+PBH.US,D,20130606,000000,29.4,29.9,29.25,29.87,198380,0
+PBH.US,D,20130607,000000,30,30.14,29.85,30,281938,0
+PBH.US,D,20130610,000000,30.05,30.34,29.8,30.31,297991,0
+PBH.US,D,20130611,000000,30.02,30.37,29.86,30.07,227017,0
+PBH.US,D,20130612,000000,30.34,30.34,29.82,30,237827,0
+PBH.US,D,20130613,000000,30.02,30.3,29.83,30.12,239031,0
+PBH.US,D,20130614,000000,30.11,30.11,29.4,29.46,327221,0
+PBH.US,D,20130617,000000,29.58,29.78,29.4,29.55,434589,0
+PBH.US,D,20130618,000000,29.67,30.13,29.44,29.98,194564,0
+PBH.US,D,20130619,000000,29.96,30.01,29.44,29.46,231586,0
+PBH.US,D,20130620,000000,29.1,29.1,27.77,27.86,381910,0
+PBH.US,D,20130621,000000,27.97,29.06,27.92,28.61,544258,0
+PBH.US,D,20130624,000000,28.21,29.03,28.16,28.72,388007,0
+PBH.US,D,20130625,000000,29.01,29.1,28.61,28.65,403967,0
+PBH.US,D,20130626,000000,28.87,29.42,28.71,29.12,152025,0
+PBH.US,D,20130627,000000,29.27,29.81,29.25,29.76,192880,0
+PBH.US,D,20130628,000000,29.62,29.77,29.14,29.14,780035,0
+PBH.US,D,20130701,000000,29.23,29.86,29.07,29.63,167417,0
+PBH.US,D,20130702,000000,29.63,29.82,29.03,29.25,107409,0
+PBH.US,D,20130703,000000,29.2,29.83,29.02,29.7,68590,0
+PBH.US,D,20130705,000000,30.11,30.19,29.65,30.16,201887,0
+PBH.US,D,20130708,000000,30.23,31.04,30.23,30.34,317942,0
+PBH.US,D,20130709,000000,31.04,34.49,31.04,33.65,864571,0
+PBH.US,D,20130710,000000,33.77,34.28,33.77,34.19,315077,0
+PBH.US,D,20130711,000000,34.71,34.74,33.74,33.95,303834,0
+PBH.US,D,20130712,000000,33.87,34.29,33.84,34.15,312486,0
+PBH.US,D,20130715,000000,34.17,34.84,34.17,34.71,269326,0
+PBH.US,D,20130716,000000,34.71,34.89,34.41,34.68,263062,0
+PBH.US,D,20130717,000000,34.97,35.8,34.92,35.56,295482,0
+PBH.US,D,20130718,000000,35.67,35.98,35.3,35.35,226858,0
+PBH.US,D,20130719,000000,35.22,35.5,34.86,35.14,272806,0
+PBH.US,D,20130722,000000,35.18,35.33,34.65,34.92,281920,0
+PBH.US,D,20130723,000000,35.05,35.19,34.41,34.42,212274,0
+PBH.US,D,20130724,000000,34.68,34.71,33.99,34.18,368967,0
+PBH.US,D,20130725,000000,34.22,34.59,34.03,34.42,272982,0
+PBH.US,D,20130726,000000,34.25,34.66,34.12,34.64,201962,0
+PBH.US,D,20130729,000000,34.64,34.97,34.17,34.27,184257,0
+PBH.US,D,20130730,000000,34.38,34.61,33.72,33.99,281157,0
+PBH.US,D,20130731,000000,34.02,34.43,33.74,33.91,341434,0
+PBH.US,D,20130801,000000,34.02,35.65,33.77,34.66,290500,0
+PBH.US,D,20130802,000000,34.64,35.05,34.57,35.02,277438,0
+PBH.US,D,20130805,000000,34.88,34.88,33.66,33.75,381165,0
+PBH.US,D,20130806,000000,33.73,33.99,33.29,33.59,262822,0
+PBH.US,D,20130807,000000,33.48,33.48,32.77,32.98,213752,0
+PBH.US,D,20130808,000000,33.23,33.27,32.61,32.82,204623,0
+PBH.US,D,20130809,000000,32.78,32.78,32.3,32.51,311823,0
+PBH.US,D,20130812,000000,32.32,32.48,32.15,32.37,232357,0
+PBH.US,D,20130813,000000,32.21,32.21,31.6,31.87,253564,0
+PBH.US,D,20130814,000000,31.98,32.13,31.87,31.95,226928,0
+PBH.US,D,20130815,000000,31.63,31.68,31.24,31.43,343933,0
+PBH.US,D,20130816,000000,31.25,31.95,31.01,31.66,278056,0
+PBH.US,D,20130819,000000,31.62,31.88,31.37,31.45,224176,0
+PBH.US,D,20130820,000000,31.48,32.11,31.18,31.92,312253,0
+PBH.US,D,20130821,000000,31.84,32.55,31.61,32.11,241863,0
+PBH.US,D,20130822,000000,32.19,33.15,31.98,32.75,167253,0
+PBH.US,D,20130823,000000,32.75,32.98,32.75,32.93,188265,0
+PBH.US,D,20130826,000000,32.94,33.14,32.77,32.92,166512,0
+PBH.US,D,20130827,000000,32.5,32.5,31.2,31.42,325222,0
+PBH.US,D,20130828,000000,31.3,31.71,31.09,31.71,284820,0
+PBH.US,D,20130829,000000,31.77,32.58,31.54,32.53,418869,0
+PBH.US,D,20130830,000000,32.51,32.77,32.25,32.47,465181,0
+PBH.US,D,20130903,000000,32.93,32.95,32.15,32.52,630406,0
+PBH.US,D,20130904,000000,32.64,32.75,32.28,32.74,308301,0
+PBH.US,D,20130905,000000,32.68,32.95,32.42,32.48,112190,0
+PBH.US,D,20130906,000000,32.63,32.64,31.5,31.81,436633,0
+PBH.US,D,20130909,000000,31.94,31.96,31.52,31.65,318300,0
+PBH.US,D,20130910,000000,31.86,32.27,31.63,32.19,317390,0
+PBH.US,D,20130911,000000,32.24,32.55,31.99,32.19,232106,0
+PBH.US,D,20130912,000000,32.18,32.34,31.94,32.18,201583,0
+PBH.US,D,20130913,000000,32.28,32.47,31.95,32.35,163331,0
+PBH.US,D,20130916,000000,32.71,32.82,32.45,32.5,183148,0
+PBH.US,D,20130917,000000,32.5,33.06,32.43,32.98,205129,0
+PBH.US,D,20130918,000000,33.04,33.04,32.17,32.9,149016,0
+PBH.US,D,20130919,000000,32.91,33.03,32.21,32.55,275525,0
+PBH.US,D,20130920,000000,32.46,32.65,32.35,32.5,470979,0
+PBH.US,D,20130923,000000,32.36,33.28,32.04,33.26,311202,0
+PBH.US,D,20130924,000000,33.08,33.23,31.7,31.71,503683,0
+PBH.US,D,20130925,000000,31.69,31.88,31.11,31.48,400840,0
+PBH.US,D,20130926,000000,31.42,31.42,29.58,30.07,877779,0
+PBH.US,D,20130927,000000,29.75,30.38,29.46,30.26,376482,0
+PBH.US,D,20130930,000000,29.98,30.34,29.95,30.12,240015,0
+PBH.US,D,20131001,000000,30.13,31.34,30.13,31.28,409277,0
+PBH.US,D,20131002,000000,31.09,31.28,30.92,31.07,226469,0
+PBH.US,D,20131003,000000,30.95,30.95,30.11,30.16,287097,0
+PBH.US,D,20131004,000000,30.06,30.88,30.01,30.76,185336,0
+PBH.US,D,20131007,000000,30.51,30.64,30.06,30.06,178461,0
+PBH.US,D,20131008,000000,30.05,30.14,29.75,30,318765,0
+PBH.US,D,20131009,000000,30.14,30.37,29.72,30.18,196110,0
+PBH.US,D,20131010,000000,30.58,31.08,30.41,31.03,202989,0
+PBH.US,D,20131011,000000,30.84,31.28,30.67,31.28,178727,0
+PBH.US,D,20131014,000000,31,31.77,30.76,31.61,261786,0
+PBH.US,D,20131015,000000,31.55,31.55,31.03,31.05,279233,0
+PBH.US,D,20131016,000000,31.3,31.56,31.17,31.56,375193,0
+PBH.US,D,20131017,000000,31.36,31.84,31.28,31.82,314411,0
+PBH.US,D,20131018,000000,31.89,31.89,31.47,31.69,329627,0
+PBH.US,D,20131021,000000,31.65,31.81,31.53,31.63,182106,0
+PBH.US,D,20131022,000000,31.71,31.96,31.6,31.8,278590,0
+PBH.US,D,20131023,000000,31.65,31.98,31.48,31.71,230970,0
+PBH.US,D,20131024,000000,31.69,32.37,31.53,31.94,269447,0
+PBH.US,D,20131025,000000,32.11,32.11,31.19,31.43,176829,0
+PBH.US,D,20131028,000000,31.43,31.72,31.39,31.68,164557,0
+PBH.US,D,20131029,000000,31.69,31.81,31.41,31.67,209682,0
+PBH.US,D,20131030,000000,31.63,31.75,31.18,31.32,347207,0
+PBH.US,D,20131031,000000,31.25,31.51,31.02,31.23,287100,0
+PBH.US,D,20131101,000000,31.19,31.82,31.03,31.62,326678,0
+PBH.US,D,20131104,000000,31.55,31.55,30.69,30.79,566826,0
+PBH.US,D,20131105,000000,30.66,30.74,30.15,30.17,337248,0
+PBH.US,D,20131106,000000,30.2,30.27,29.34,29.45,834646,0
+PBH.US,D,20131107,000000,31.3,34.2,31,32.83,1135719,0
+PBH.US,D,20131108,000000,32.77,33.63,32.48,33.34,555212,0
+PBH.US,D,20131111,000000,33.32,33.38,32.59,33.04,263754,0
+PBH.US,D,20131112,000000,32.99,33.12,32.49,33.11,272355,0
+PBH.US,D,20131113,000000,32.95,33.6,32.63,33.58,209037,0
+PBH.US,D,20131114,000000,33.54,33.68,33.25,33.64,175337,0
+PBH.US,D,20131115,000000,33.6,33.87,33.25,33.78,146367,0
+PBH.US,D,20131118,000000,33.85,34.07,33.38,33.58,174532,0
+PBH.US,D,20131119,000000,33.6,33.77,33.07,33.36,136384,0
+PBH.US,D,20131120,000000,33.42,33.64,33.1,33.42,145132,0
+PBH.US,D,20131121,000000,33.52,34.8,33.51,34.71,317195,0
+PBH.US,D,20131122,000000,34.72,34.83,33.92,33.98,308617,0
+PBH.US,D,20131125,000000,34.1,34.23,33.87,34.15,156866,0
+PBH.US,D,20131126,000000,34.19,34.82,34.19,34.62,250002,0
+PBH.US,D,20131127,000000,34.75,35.29,34.54,35,160683,0
+PBH.US,D,20131129,000000,35.25,35.49,35.02,35.24,127025,0
+PBH.US,D,20131202,000000,35.17,35.24,34.4,34.68,661545,0
+PBH.US,D,20131203,000000,34.69,35,34.12,35,530732,0
+PBH.US,D,20131204,000000,34.92,35.09,34.56,34.99,237016,0
+PBH.US,D,20131205,000000,34.9,35.21,34.68,35.1,184048,0
+PBH.US,D,20131206,000000,35.56,35.76,35.34,35.58,225656,0
+PBH.US,D,20131209,000000,35.71,36,35.19,35.53,235688,0
+PBH.US,D,20131210,000000,35.4,35.81,35.3,35.57,449075,0
+PBH.US,D,20131211,000000,35.66,35.69,35.09,35.32,333596,0
+PBH.US,D,20131212,000000,35.34,35.4,34.78,34.83,159015,0
+PBH.US,D,20131213,000000,35.01,35.01,34.32,34.77,182033,0
+PBH.US,D,20131216,000000,34.71,35.7,34.71,35.35,320862,0
+PBH.US,D,20131217,000000,35.45,35.77,34.7,35.07,250932,0
+PBH.US,D,20131218,000000,35.04,35.83,34.45,35.83,293681,0
+PBH.US,D,20131219,000000,35.68,36.53,35.51,35.87,410728,0
+PBH.US,D,20131220,000000,36.14,36.14,34.95,35.25,1356708,0
+PBH.US,D,20131223,000000,35.62,36.69,35.34,35.77,293707,0
+PBH.US,D,20131224,000000,35.78,36.15,35.42,35.93,241085,0
+PBH.US,D,20131226,000000,35.98,36.34,35.8,36.14,216247,0
+PBH.US,D,20131227,000000,36.34,36.58,35.81,35.97,121111,0
+PBH.US,D,20131230,000000,35.92,35.95,35.59,35.63,127797,0
+PBH.US,D,20131231,000000,35.57,36.39,35.45,35.8,506573,0
+PBH.US,D,20140102,000000,35.81,35.86,34.7,35.02,311012,0
+PBH.US,D,20140103,000000,35,35.82,35,35.61,305165,0
+PBH.US,D,20140106,000000,35.79,36.02,34.44,34.44,404674,0
+PBH.US,D,20140107,000000,34.63,34.96,34.23,34.78,345955,0
+PBH.US,D,20140108,000000,34.78,34.87,33.45,33.52,427023,0
+PBH.US,D,20140109,000000,33.74,33.92,32.9,33.23,368521,0
+PBH.US,D,20140110,000000,33.32,33.79,33.06,33.75,280690,0
+PBH.US,D,20140113,000000,33.61,33.72,32.73,33.13,290469,0
+PBH.US,D,20140114,000000,33.27,33.8,33.24,33.56,302964,0
+PBH.US,D,20140115,000000,33.71,33.91,33.52,33.61,342452,0
+PBH.US,D,20140116,000000,33.65,33.75,32.77,33.04,265145,0
+PBH.US,D,20140117,000000,32.92,32.92,31.49,31.68,508079,0
+PBH.US,D,20140121,000000,31.88,32.17,31.79,32.02,817152,0
+PBH.US,D,20140122,000000,32.01,32.48,31.79,32.17,383367,0
+PBH.US,D,20140123,000000,31.75,32.12,31.46,31.68,512911,0
+PBH.US,D,20140124,000000,31.34,31.34,30.3,30.79,430342,0
+PBH.US,D,20140127,000000,30.77,30.77,30.1,30.34,545200,0
+PBH.US,D,20140128,000000,30.35,30.72,30.28,30.59,308237,0
+PBH.US,D,20140129,000000,30.33,30.84,29.75,29.78,330506,0
+PBH.US,D,20140130,000000,29.93,30.92,29.81,30.56,695421,0
+PBH.US,D,20140131,000000,29.97,30.5,29.95,30.26,309954,0
+PBH.US,D,20140203,000000,30.12,30.49,29.37,29.47,546951,0
+PBH.US,D,20140204,000000,29.6,29.86,29.24,29.42,301367,0
+PBH.US,D,20140205,000000,29.47,29.72,28.69,28.97,474965,0
+PBH.US,D,20140206,000000,26.73,26.73,24.94,26.34,1501637,0
+PBH.US,D,20140207,000000,26.45,27.78,26.45,27.38,1382510,0
+PBH.US,D,20140210,000000,27.31,27.55,26.82,26.85,751883,0
+PBH.US,D,20140211,000000,26.8,27.3,26.63,27.09,540594,0
+PBH.US,D,20140212,000000,27.29,27.67,27.15,27.5,567352,0
+PBH.US,D,20140213,000000,27.28,27.54,27.06,27.28,382712,0
+PBH.US,D,20140214,000000,27.31,27.49,27.01,27.47,337346,0
+PBH.US,D,20140218,000000,27.56,28.06,27.56,27.99,385582,0
+PBH.US,D,20140219,000000,27.79,27.87,27.61,27.68,332796,0
+PBH.US,D,20140220,000000,27.64,27.98,27.46,27.9,231251,0
+PBH.US,D,20140221,000000,28.16,28.16,27.9,27.98,368687,0
+PBH.US,D,20140224,000000,27.93,28.16,27.75,27.93,250490,0
+PBH.US,D,20140225,000000,27.91,27.98,27.67,27.87,187678,0
+PBH.US,D,20140226,000000,27.87,28.17,27.8,27.95,140423,0
+PBH.US,D,20140227,000000,27.9,28.47,27.63,28.46,229885,0
+PBH.US,D,20140228,000000,28.53,28.59,28.3,28.49,281839,0
+PBH.US,D,20140303,000000,28.63,29.46,28.38,29.27,730474,0
+PBH.US,D,20140304,000000,29.55,30.15,29.54,29.73,1455224,0
+PBH.US,D,20140305,000000,29.66,29.68,29.42,29.55,275069,0
+PBH.US,D,20140306,000000,29.54,29.6,29.12,29.26,270459,0
+PBH.US,D,20140307,000000,29.46,29.46,29.1,29.27,199234,0
+PBH.US,D,20140310,000000,29.21,29.21,28.73,29,211715,0
+PBH.US,D,20140311,000000,28.94,29.12,28.62,29.05,385844,0
+PBH.US,D,20140312,000000,28.91,29.57,28.76,29.44,316193,0
+PBH.US,D,20140313,000000,29.5,29.68,29.34,29.39,391328,0
+PBH.US,D,20140314,000000,29.25,29.91,29.19,29.63,251281,0
+PBH.US,D,20140317,000000,29.76,29.9,28.33,28.43,355199,0
+PBH.US,D,20140318,000000,28.33,29.4,28.33,29.26,349273,0
+PBH.US,D,20140319,000000,29.29,29.43,28.45,28.72,270805,0
+PBH.US,D,20140320,000000,28.74,28.87,28.45,28.56,334837,0
+PBH.US,D,20140321,000000,28.59,28.59,27.66,27.79,1278848,0
+PBH.US,D,20140324,000000,27.87,28.1,27.08,27.15,322816,0
+PBH.US,D,20140325,000000,27.28,27.56,27.04,27.5,269313,0
+PBH.US,D,20140326,000000,27.7,27.7,27.11,27.14,295300,0
+PBH.US,D,20140327,000000,27.12,27.24,26.65,26.74,127309,0
+PBH.US,D,20140328,000000,26.73,27.09,26.44,26.55,136884,0
+PBH.US,D,20140331,000000,26.7,27.29,26.43,27.25,243100,0
+PBH.US,D,20140401,000000,27.3,27.45,27.07,27.37,258544,0
+PBH.US,D,20140402,000000,27.37,27.77,27.31,27.75,169465,0
+PBH.US,D,20140403,000000,27.68,27.88,27.15,27.38,191949,0
+PBH.US,D,20140404,000000,27.64,27.68,26.59,26.77,200165,0
+PBH.US,D,20140407,000000,26.71,26.83,26.26,26.62,341982,0
+PBH.US,D,20140408,000000,26.65,26.83,26.2,26.77,245499,0
+PBH.US,D,20140409,000000,26.8,26.89,26.53,26.85,185513,0
+PBH.US,D,20140410,000000,26.9,26.9,26.18,26.38,213273,0
+PBH.US,D,20140411,000000,26.13,26.74,25.94,26.55,320416,0
+PBH.US,D,20140414,000000,26.68,26.87,26.48,26.62,431486,0
+PBH.US,D,20140415,000000,27.33,29.75,27.29,28.2,984332,0
+PBH.US,D,20140416,000000,28.49,28.55,27,27.36,412870,0
+PBH.US,D,20140417,000000,27.27,27.67,27.08,27.57,335015,0
+PBH.US,D,20140421,000000,27.58,27.66,27.26,27.61,139602,0
+PBH.US,D,20140422,000000,27.63,28.16,27.63,27.89,439601,0
+PBH.US,D,20140423,000000,27.98,28.06,27.53,27.56,344565,0
+PBH.US,D,20140424,000000,27.68,27.68,27.15,27.31,383228,0
+PBH.US,D,20140425,000000,29.2,32.7,29.2,32.26,1316985,0
+PBH.US,D,20140428,000000,32.65,32.88,31.79,31.91,702066,0
+PBH.US,D,20140429,000000,32.17,32.73,31.67,32.54,448885,0
+PBH.US,D,20140430,000000,32.47,33.53,32.4,33.52,532375,0
+PBH.US,D,20140501,000000,33.57,33.72,33.05,33.62,438730,0
+PBH.US,D,20140502,000000,33.63,34.24,33.6,33.92,433016,0
+PBH.US,D,20140505,000000,33.86,34.22,33.7,33.97,557389,0
+PBH.US,D,20140506,000000,33.79,33.95,33.44,33.63,298919,0
+PBH.US,D,20140507,000000,33.7,33.83,33.22,33.28,396858,0
+PBH.US,D,20140508,000000,33.3,33.42,32.55,32.91,448267,0
+PBH.US,D,20140509,000000,32.74,33.15,32.67,32.99,475117,0
+PBH.US,D,20140512,000000,33.17,33.74,32.9,33.5,628939,0
+PBH.US,D,20140513,000000,33.53,33.67,33.35,33.39,261066,0
+PBH.US,D,20140514,000000,33.35,33.45,33.01,33.17,411906,0
+PBH.US,D,20140515,000000,33.24,33.47,32.5,32.97,641054,0
+PBH.US,D,20140516,000000,32.91,33.34,32.91,33.25,480153,0
+PBH.US,D,20140519,000000,33.17,33.64,33.11,33.55,329931,0
+PBH.US,D,20140520,000000,33.35,33.36,32.86,33.31,479541,0
+PBH.US,D,20140521,000000,33.35,33.5,33.13,33.23,264987,0
+PBH.US,D,20140522,000000,33.21,33.78,33.1,33.65,246228,0
+PBH.US,D,20140523,000000,33.53,33.71,33.39,33.69,292037,0
+PBH.US,D,20140527,000000,33.88,34.49,33.8,34.47,292787,0
+PBH.US,D,20140528,000000,34.47,34.94,34.42,34.61,347898,0
+PBH.US,D,20140529,000000,34.81,34.81,33.92,34.07,205713,0
+PBH.US,D,20140530,000000,34.24,34.46,34.16,34.2,253899,0
+PBH.US,D,20140602,000000,34.17,34.17,33.14,33.57,327509,0
+PBH.US,D,20140603,000000,33.37,34.26,33.3,34.2,1099488,0
+PBH.US,D,20140604,000000,34.05,34.38,33.85,34.33,287995,0
+PBH.US,D,20140605,000000,34.38,35.05,34.06,34.93,231779,0
+PBH.US,D,20140606,000000,35.14,35.32,34.88,35.08,200308,0
+PBH.US,D,20140609,000000,34.94,35.23,34.82,35.01,221495,0
+PBH.US,D,20140610,000000,34.85,34.9,34.46,34.77,147800,0
+PBH.US,D,20140611,000000,34.51,34.81,34.37,34.62,172875,0
+PBH.US,D,20140612,000000,34.49,34.49,33.89,34.13,219144,0
+PBH.US,D,20140613,000000,34.2,34.2,33.53,33.74,264832,0
+PBH.US,D,20140616,000000,33.71,33.84,33.4,33.76,177223,0
+PBH.US,D,20140617,000000,33.8,33.94,33.47,33.63,199286,0
+PBH.US,D,20140618,000000,33.54,33.78,33.1,33.76,338508,0
+PBH.US,D,20140619,000000,33.77,34.45,33.72,34.45,196246,0
+PBH.US,D,20140620,000000,34.64,34.73,34.3,34.64,469077,0
+PBH.US,D,20140623,000000,34.46,34.63,34.06,34.42,300003,0
+PBH.US,D,20140624,000000,34.38,35.94,34.38,35.29,519840,0
+PBH.US,D,20140625,000000,35.17,35.33,34.25,34.28,254308,0
+PBH.US,D,20140626,000000,34.24,34.28,33.85,33.99,163568,0
+PBH.US,D,20140627,000000,33.74,33.85,33.07,33.32,411440,0
+PBH.US,D,20140630,000000,33.42,33.91,33.14,33.89,572718,0
+PBH.US,D,20140701,000000,34.06,34.77,34.03,34.5,386748,0
+PBH.US,D,20140702,000000,34.33,34.65,34.17,34.44,162800,0
+PBH.US,D,20140703,000000,34.42,35.31,34.42,35.31,189713,0
+PBH.US,D,20140707,000000,35.29,35.3,34.34,34.4,173227,0
+PBH.US,D,20140708,000000,34.25,34.46,32.9,33.01,347973,0
+PBH.US,D,20140709,000000,32.98,33.7,32.84,33.68,271518,0
+PBH.US,D,20140710,000000,33.24,33.82,33.09,33.55,204771,0
+PBH.US,D,20140711,000000,33.47,33.75,33.35,33.43,187377,0
+PBH.US,D,20140714,000000,33.5,33.56,33.12,33.36,225493,0
+PBH.US,D,20140715,000000,33.44,33.65,32.86,32.96,250979,0
+PBH.US,D,20140716,000000,33.08,33.25,32.3,32.62,292082,0
+PBH.US,D,20140717,000000,32.34,32.54,31.57,31.71,275080,0
+PBH.US,D,20140718,000000,31.62,32.55,31.62,32.42,228671,0
+PBH.US,D,20140721,000000,32.29,32.29,31.63,31.87,141354,0
+PBH.US,D,20140722,000000,31.98,32.5,31.98,32.34,193202,0
+PBH.US,D,20140723,000000,32.4,32.65,32.18,32.32,133638,0
+PBH.US,D,20140724,000000,32.34,32.62,32.29,32.5,159922,0
+PBH.US,D,20140725,000000,32.21,32.46,32.11,32.26,154593,0
+PBH.US,D,20140728,000000,32.32,32.32,31.17,31.26,187917,0
+PBH.US,D,20140729,000000,31.26,31.48,30.78,31.08,135319,0
+PBH.US,D,20140730,000000,31.35,31.74,31.02,31.71,211577,0
+PBH.US,D,20140731,000000,31.6,31.61,30.65,30.8,191010,0
+PBH.US,D,20140801,000000,30.88,31.45,30.77,31.43,224199,0
+PBH.US,D,20140804,000000,31.5,31.5,30.7,31.15,276161,0
+PBH.US,D,20140805,000000,31.08,31.32,30.55,30.79,200239,0
+PBH.US,D,20140806,000000,30.61,31.01,30.61,30.92,351391,0
+PBH.US,D,20140807,000000,30.83,33.5,30.75,32.98,559028,0
+PBH.US,D,20140808,000000,32.93,34.11,32.35,34.05,529802,0
+PBH.US,D,20140811,000000,34.24,35.19,34.12,35.12,483609,0
+PBH.US,D,20140812,000000,34.97,35.13,34.39,34.49,211227,0
+PBH.US,D,20140813,000000,34.49,34.75,34.31,34.41,158018,0
+PBH.US,D,20140814,000000,34.49,34.99,34.39,34.79,163211,0
+PBH.US,D,20140815,000000,34.99,35.14,34.06,34.75,237210,0
+PBH.US,D,20140818,000000,34.89,35.67,34.54,35.52,376712,0
+PBH.US,D,20140819,000000,35.54,35.84,35.34,35.83,200217,0
+PBH.US,D,20140820,000000,35.25,35.31,34.17,34.79,282667,0
+PBH.US,D,20140821,000000,34.71,34.96,34.12,34.62,217151,0
+PBH.US,D,20140822,000000,34.52,35.09,34.1,34.41,142283,0
+PBH.US,D,20140825,000000,34.48,34.72,34.21,34.47,108740,0
+PBH.US,D,20140826,000000,34.5,34.85,34.4,34.81,147029,0
+PBH.US,D,20140827,000000,34.88,35.38,34.7,35.2,154505,0
+PBH.US,D,20140828,000000,35.06,35.14,34.26,34.75,134919,0
+PBH.US,D,20140829,000000,34.66,34.94,34.34,34.61,115853,0
+PBH.US,D,20140902,000000,34.9,35.15,34.46,35.1,412922,0
+PBH.US,D,20140903,000000,35.21,35.71,35.12,35.29,315207,0
+PBH.US,D,20140904,000000,35.45,35.6,34.98,35.17,395850,0
+PBH.US,D,20140905,000000,35.07,35.21,34.59,35.2,297748,0
+PBH.US,D,20140908,000000,35.25,35.4,35.03,35.32,169783,0
+PBH.US,D,20140909,000000,35.21,35.43,34.73,34.8,356612,0
+PBH.US,D,20140910,000000,34.86,35.02,34.2,34.41,384578,0
+PBH.US,D,20140911,000000,34.27,34.41,33.29,33.86,371299,0
+PBH.US,D,20140912,000000,33.76,33.97,33.44,33.55,246559,0
+PBH.US,D,20140915,000000,33.41,33.43,32.15,32.29,281893,0
+PBH.US,D,20140916,000000,32.15,32.59,31.93,32.52,300392,0
+PBH.US,D,20140917,000000,32.6,32.76,32.38,32.39,259128,0
+PBH.US,D,20140918,000000,32.5,32.57,32.17,32.22,166146,0
+PBH.US,D,20140919,000000,32.51,32.86,32.05,32.5,630865,0
+PBH.US,D,20140922,000000,32.39,32.75,32.27,32.6,261999,0
+PBH.US,D,20140923,000000,32.41,32.73,32.35,32.57,289583,0
+PBH.US,D,20140924,000000,32.67,33.66,32.66,33.38,231198,0
+PBH.US,D,20140925,000000,33.41,33.54,33.13,33.37,258778,0
+PBH.US,D,20140926,000000,33.4,33.73,33.34,33.61,164976,0
+PBH.US,D,20140929,000000,33.37,33.54,33.1,33.25,182360,0
+PBH.US,D,20140930,000000,32.97,33.22,32.33,32.37,266824,0
+PBH.US,D,20141001,000000,32.43,32.61,31.61,32,248520,0
+PBH.US,D,20141002,000000,31.94,32.55,31.91,32.24,145562,0
+PBH.US,D,20141003,000000,32.56,32.78,32.22,32.67,320340,0
+PBH.US,D,20141006,000000,32.73,32.73,32.04,32.13,107430,0
+PBH.US,D,20141007,000000,31.97,31.97,31.41,31.42,208207,0
+PBH.US,D,20141008,000000,31.27,31.75,30.72,31.6,448162,0
+PBH.US,D,20141009,000000,31.55,31.68,30.77,30.77,254844,0
+PBH.US,D,20141010,000000,30.63,31.27,30.46,30.5,200640,0
+PBH.US,D,20141013,000000,30.48,30.82,30.02,30.72,282583,0
+PBH.US,D,20141014,000000,31,32.09,31,31.23,249593,0
+PBH.US,D,20141015,000000,30.81,31.45,30.41,31.39,247128,0
+PBH.US,D,20141016,000000,30.89,31.79,30.81,31.1,279872,0
+PBH.US,D,20141017,000000,31.52,31.66,30.87,31.28,218236,0
+PBH.US,D,20141020,000000,31.28,32.04,31.28,31.55,223877,0
+PBH.US,D,20141021,000000,31.72,32.39,31.7,32.3,192998,0
+PBH.US,D,20141022,000000,32.16,33.34,32.16,32.56,178599,0
+PBH.US,D,20141023,000000,32.85,33.85,32.75,33.25,236038,0
+PBH.US,D,20141024,000000,33.36,33.82,33,33.69,204263,0
+PBH.US,D,20141027,000000,33.57,34.74,33.29,34.43,307333,0
+PBH.US,D,20141028,000000,34.5,35.07,33.92,34.89,311400,0
+PBH.US,D,20141029,000000,34.84,35.04,34.3,34.5,204162,0
+PBH.US,D,20141030,000000,34.32,35.44,34.32,35.38,263197,0
+PBH.US,D,20141031,000000,36,36.12,35.03,35.42,336541,0
+PBH.US,D,20141103,000000,35.36,35.86,35.03,35.73,297036,0
+PBH.US,D,20141104,000000,35.62,35.83,35.26,35.53,191548,0
+PBH.US,D,20141105,000000,35.69,36.19,35.23,35.47,272937,0
+PBH.US,D,20141106,000000,35.95,38.15,35.65,37.32,1058654,0
+PBH.US,D,20141107,000000,36.76,36.76,32.67,32.79,1129299,0
+PBH.US,D,20141110,000000,32.7,32.71,31.02,31.52,637807,0
+PBH.US,D,20141111,000000,31.45,32.24,30.98,32.03,769982,0
+PBH.US,D,20141112,000000,32.05,32.05,31.42,31.79,333482,0
+PBH.US,D,20141113,000000,31.87,31.91,31.06,31.51,448630,0
+PBH.US,D,20141114,000000,31.42,31.6,30.99,31.32,426472,0
+PBH.US,D,20141117,000000,31.31,31.51,30.36,30.8,443986,0
+PBH.US,D,20141118,000000,31.75,32.87,31.13,31.32,670478,0
+PBH.US,D,20141119,000000,31.31,32.51,31.03,32.51,376442,0
+PBH.US,D,20141120,000000,32.35,32.89,32.2,32.86,349418,0
+PBH.US,D,20141121,000000,33.27,33.36,32.81,33.11,316009,0
+PBH.US,D,20141124,000000,33.25,34.35,33.03,34.14,417189,0
+PBH.US,D,20141125,000000,34.14,34.32,33.01,33.41,461923,0
+PBH.US,D,20141126,000000,33.23,33.47,33.11,33.33,205283,0
+PBH.US,D,20141128,000000,33.31,33.8,33.31,33.45,104778,0
+PBH.US,D,20141201,000000,33.5,33.79,33.18,33.23,296246,0
+PBH.US,D,20141202,000000,33.36,33.81,33.22,33.66,531883,0
+PBH.US,D,20141203,000000,33.87,34.03,33.58,33.74,216347,0
+PBH.US,D,20141204,000000,33.63,33.83,33.03,33.29,284462,0
+PBH.US,D,20141205,000000,33.25,33.84,33.08,33.35,171905,0
+PBH.US,D,20141208,000000,33.24,34.23,33.24,33.41,221532,0
+PBH.US,D,20141209,000000,33.21,33.63,32.86,33.38,365033,0
+PBH.US,D,20141210,000000,33.27,33.73,32.88,33.04,263906,0
+PBH.US,D,20141211,000000,33.42,34.49,33.37,33.88,283092,0
+PBH.US,D,20141212,000000,32.72,33.42,31.89,33.06,415600,0
+PBH.US,D,20141215,000000,33.1,33.55,32.53,33.3,376067,0
+PBH.US,D,20141216,000000,33.15,33.58,32.62,32.67,397684,0
+PBH.US,D,20141217,000000,32.79,33.39,32.18,33.34,354727,0
+PBH.US,D,20141218,000000,33.51,34.63,33.34,34.55,284992,0
+PBH.US,D,20141219,000000,34.48,35.23,34.19,34.53,624441,0
+PBH.US,D,20141222,000000,34.52,35.22,34.39,35.21,249674,0
+PBH.US,D,20141223,000000,35.3,35.43,33.85,33.96,281811,0
+PBH.US,D,20141224,000000,33.95,34.46,33.72,34.02,105082,0
+PBH.US,D,20141226,000000,34.3,35.28,33.9,35.17,141001,0
+PBH.US,D,20141229,000000,35.12,35.7,35.12,35.63,237518,0
+PBH.US,D,20141230,000000,35.46,36,35.33,35.65,124078,0
+PBH.US,D,20141231,000000,35.85,36.14,34.66,34.72,275088,0
+PBH.US,D,20150102,000000,34.98,35.61,33.87,34.41,229652,0
+PBH.US,D,20150105,000000,34.2,34.92,33.56,33.82,250836,0
+PBH.US,D,20150106,000000,33.87,34.14,33.25,33.7,846533,0
+PBH.US,D,20150107,000000,33.99,34.78,33.66,34.65,195027,0
+PBH.US,D,20150108,000000,35,35.46,34.91,35.34,247432,0
+PBH.US,D,20150109,000000,35.24,35.39,34.84,35.05,173609,0
+PBH.US,D,20150112,000000,35.19,35.31,34.85,35.1,177082,0
+PBH.US,D,20150113,000000,35.35,35.88,34.69,35.38,271074,0
+PBH.US,D,20150114,000000,35.15,35.43,34.83,35.28,124430,0
+PBH.US,D,20150115,000000,35.31,35.31,34.62,35,277291,0
+PBH.US,D,20150116,000000,34.93,35.97,34.85,35.92,173273,0
+PBH.US,D,20150120,000000,35.84,35.84,34.79,35.43,160199,0
+PBH.US,D,20150121,000000,35.24,36,35.15,35.87,256237,0
+PBH.US,D,20150122,000000,36.07,36.58,35.4,36.44,205567,0
+PBH.US,D,20150123,000000,36.7,36.7,35.9,36.26,150860,0
+PBH.US,D,20150126,000000,36.26,37.49,36.25,37.02,191852,0
+PBH.US,D,20150127,000000,36.54,36.63,35.67,35.8,371458,0
+PBH.US,D,20150128,000000,35.9,36,34.57,34.92,326547,0
+PBH.US,D,20150129,000000,34.84,34.91,34.17,34.58,363542,0
+PBH.US,D,20150130,000000,34.2,34.68,33.73,34.26,312554,0
+PBH.US,D,20150202,000000,34.43,34.91,33.57,34.89,192223,0
+PBH.US,D,20150203,000000,34.95,35.37,34.65,35.28,247162,0
+PBH.US,D,20150204,000000,34.93,35.32,34.45,35.17,543904,0
+PBH.US,D,20150205,000000,37.8,40.85,36.75,39.45,961364,0
+PBH.US,D,20150206,000000,38.55,40.05,38.55,39.55,476333,0
+PBH.US,D,20150209,000000,39.34,39.88,38.81,39.42,298943,0
+PBH.US,D,20150210,000000,39.76,39.93,37.85,38.83,849131,0
+PBH.US,D,20150211,000000,38.87,39.81,38.48,39.18,284184,0
+PBH.US,D,20150212,000000,39.22,39.58,38.74,38.8,184589,0
+PBH.US,D,20150213,000000,38.77,39.09,38.09,39.07,220993,0
+PBH.US,D,20150217,000000,39.11,39.42,38.32,38.74,242172,0
+PBH.US,D,20150218,000000,38.85,39.29,38.36,38.63,446439,0
+PBH.US,D,20150219,000000,38.64,39.41,38.53,38.7,231896,0
+PBH.US,D,20150220,000000,38.58,39.03,38.11,38.67,207842,0
+PBH.US,D,20150223,000000,38.67,39.69,38.32,38.94,358023,0
+PBH.US,D,20150224,000000,38.91,39.31,38.56,38.69,172518,0
+PBH.US,D,20150225,000000,38.78,39.18,38.61,39.09,179927,0
+PBH.US,D,20150226,000000,38.98,39.26,38.45,38.82,201461,0
+PBH.US,D,20150227,000000,38.68,39.51,38.53,38.54,192180,0
+PBH.US,D,20150302,000000,38.44,39.84,38.18,39.32,296900,0
+PBH.US,D,20150303,000000,39.22,39.37,38.25,38.4,451400,0
+PBH.US,D,20150304,000000,38.32,38.8,37.92,38.37,230800,0
+PBH.US,D,20150305,000000,38.57,39,38.08,38.23,248300,0
+PBH.US,D,20150306,000000,37.84,38.77,37.72,37.94,731600,0
+PBH.US,D,20150309,000000,38.13,38.86,38.13,38.73,235600,0
+PBH.US,D,20150310,000000,38.38,38.57,37.85,38.13,137300,0
+PBH.US,D,20150311,000000,38.31,39.26,37.95,39.15,199900,0
+PBH.US,D,20150312,000000,39.76,40.68,39.76,40.45,420000,0
+PBH.US,D,20150313,000000,40.59,41.41,40.59,41.08,304600,0
+PBH.US,D,20150316,000000,41.18,42.27,41.14,41.3,414200,0
+PBH.US,D,20150317,000000,41.29,41.47,40.89,41.11,299100,0
+PBH.US,D,20150318,000000,41.01,41.2,40.47,40.86,374200,0
+PBH.US,D,20150319,000000,40.89,41.85,40.82,41.84,421500,0
+PBH.US,D,20150320,000000,42.14,42.88,41.81,42.46,558700,0
+PBH.US,D,20150323,000000,42.49,42.84,41.75,41.78,311300,0
+PBH.US,D,20150324,000000,41.78,42.05,41.57,41.73,225600,0
+PBH.US,D,20150325,000000,41.67,41.87,41.39,41.67,740500,0
+PBH.US,D,20150326,000000,41.72,42.08,41.31,41.37,261200,0
+PBH.US,D,20150327,000000,41.33,42.68,41.01,42.43,528400,0
+PBH.US,D,20150330,000000,42.77,43.36,42.66,42.88,347300,0
+PBH.US,D,20150331,000000,42.76,43.27,42.48,42.89,598012,0
+PBH.US,D,20150401,000000,43.01,43.81,42.17,43.7,438300,0
+PBH.US,D,20150402,000000,43.9,44.16,43.19,43.57,400100,0
+PBH.US,D,20150406,000000,43.48,43.89,43.31,43.59,437700,0
+PBH.US,D,20150407,000000,43.65,44.23,43.46,43.58,307082,0
+PBH.US,D,20150408,000000,43.7,44.43,43.51,43.9,625600,0
+PBH.US,D,20150409,000000,44.01,45,43.5,43.99,761260,0
+PBH.US,D,20150410,000000,44.28,44.4,43.78,44.3,485900,0
+PBH.US,D,20150413,000000,44.45,44.95,44.44,44.65,337600,0
+PBH.US,D,20150414,000000,44.72,44.83,43.92,44.65,288700,0
+PBH.US,D,20150415,000000,44.66,44.98,44.44,44.69,360729,0
+PBH.US,D,20150416,000000,44.6,44.73,44.07,44.5,324667,0
+PBH.US,D,20150417,000000,44.22,44.59,43.7,43.82,342500,0
+PBH.US,D,20150420,000000,43.98,44.58,43.79,44.3,216829,0
+PBH.US,D,20150421,000000,44.34,44.45,44,44.18,315539,0
+PBH.US,D,20150422,000000,44.17,44.17,43.09,43.16,274651,0
+PBH.US,D,20150423,000000,43.15,43.42,42.67,42.73,406100,0
+PBH.US,D,20150424,000000,42.77,42.96,42.39,42.46,473367,0
+PBH.US,D,20150427,000000,42.68,43,41.85,41.89,369100,0
+PBH.US,D,20150428,000000,41.88,42.44,41.13,41.57,437300,0
+PBH.US,D,20150429,000000,41.49,41.94,40.72,40.74,361600,0
+PBH.US,D,20150430,000000,40.67,40.91,39.1,39.25,612300,0
+PBH.US,D,20150501,000000,39.25,39.98,39.25,39.7,642100,0
+PBH.US,D,20150504,000000,39.86,40.15,39.73,40.05,363500,0
+PBH.US,D,20150505,000000,40,40.14,39.64,39.72,331300,0
+PBH.US,D,20150506,000000,39.95,40.13,39.58,39.99,317284,0
+PBH.US,D,20150507,000000,39.97,40.7,39.97,40.08,265128,0
+PBH.US,D,20150508,000000,40.35,41.53,40.35,41.27,404500,0
+PBH.US,D,20150511,000000,41.36,42.03,41.26,41.44,421300,0
+PBH.US,D,20150512,000000,41.24,41.49,40.86,41.36,207330,0
+PBH.US,D,20150513,000000,41.29,41.73,40.87,41.65,424300,0
+PBH.US,D,20150514,000000,43.25,45.24,41.92,43.41,1172300,0
+PBH.US,D,20150515,000000,43.5,43.74,42.91,43.01,475379,0
+PBH.US,D,20150518,000000,42.95,43.91,42.71,43.89,340238,0
+PBH.US,D,20150519,000000,43.74,43.8,42.98,43.21,446600,0
+PBH.US,D,20150520,000000,43.15,43.54,42.77,43.47,259400,0
+PBH.US,D,20150521,000000,43.21,43.86,42.98,43.68,223200,0
+PBH.US,D,20150522,000000,43.48,43.98,43.21,43.64,139300,0
+PBH.US,D,20150526,000000,43.44,43.55,42.84,43.29,231007,0
+PBH.US,D,20150527,000000,43.32,43.84,43.05,43.68,237500,0
+PBH.US,D,20150528,000000,43.69,44.1,43.5,44.04,225065,0
+PBH.US,D,20150529,000000,44.26,44.72,43.9,43.92,597900,0
+PBH.US,D,20150601,000000,44.17,44.76,43.42,44.65,240937,0
+PBH.US,D,20150602,000000,44.31,44.92,44,44.9,351012,0
+PBH.US,D,20150603,000000,44.78,45.28,44.62,45,237400,0
+PBH.US,D,20150604,000000,44.74,44.8,43.5,43.62,327400,0
+PBH.US,D,20150605,000000,43.59,44.28,42.41,44.21,342300,0
+PBH.US,D,20150608,000000,44.09,44.37,43.7,43.75,217400,0
+PBH.US,D,20150609,000000,43.69,43.87,43.2,43.7,181148,0
+PBH.US,D,20150610,000000,43.75,44.56,43.54,44.25,283018,0
+PBH.US,D,20150611,000000,44.29,45.45,44.26,45.26,248536,0
+PBH.US,D,20150612,000000,45.24,45.3,44.76,45.1,224100,0
+PBH.US,D,20150615,000000,44.71,45.32,44.34,45.06,229400,0
+PBH.US,D,20150616,000000,44.93,46.3,44.93,46.15,270400,0
+PBH.US,D,20150617,000000,46.25,46.52,46.11,46.29,250200,0
+PBH.US,D,20150618,000000,46.39,47.37,46.39,47.08,289100,0
+PBH.US,D,20150619,000000,47.13,47.18,46.63,46.79,382900,0
+PBH.US,D,20150622,000000,47.01,47.55,46.92,47.32,184400,0
+PBH.US,D,20150623,000000,47.28,47.64,47.04,47.41,150094,0
+PBH.US,D,20150624,000000,47.4,47.8,46.8,46.89,148600,0
+PBH.US,D,20150625,000000,47.17,47.3,46.85,47.27,174700,0
+PBH.US,D,20150626,000000,47.28,47.75,46.88,46.99,333400,0
+PBH.US,D,20150629,000000,46.75,46.96,45.83,45.89,180600,0
+PBH.US,D,20150630,000000,46.21,46.49,45.92,46.24,234749,0
+PBH.US,D,20150701,000000,46.51,47.06,46.01,46.58,320100,0
+PBH.US,D,20150702,000000,46.77,46.77,45.98,46.31,181400,0
+PBH.US,D,20150706,000000,45.99,46.6,45.81,46.51,151600,0
+PBH.US,D,20150707,000000,46.6,47.27,45.54,47.17,233500,0
+PBH.US,D,20150708,000000,46.69,47,45.84,46.36,270300,0
+PBH.US,D,20150709,000000,47.02,47.34,45.73,46.37,311200,0
+PBH.US,D,20150710,000000,46.71,47.22,46.35,47.08,170200,0
+PBH.US,D,20150713,000000,47.63,48.6,47.62,48.01,242300,0
+PBH.US,D,20150714,000000,48.04,48.36,47.74,48.16,168172,0
+PBH.US,D,20150715,000000,48.35,48.8,47.58,47.79,205606,0
+PBH.US,D,20150716,000000,48.18,48.5,47.74,48.36,186200,0
+PBH.US,D,20150717,000000,48.31,48.95,48.17,48.25,276300,0
+PBH.US,D,20150720,000000,48.23,48.25,47.33,47.85,144200,0
+PBH.US,D,20150721,000000,47.86,47.97,47.15,47.73,118700,0
+PBH.US,D,20150722,000000,47.41,48.59,47.41,48.02,207100,0
+PBH.US,D,20150723,000000,48.2,48.25,47.34,47.91,172000,0
+PBH.US,D,20150724,000000,47.65,47.92,46.59,46.66,269900,0
+PBH.US,D,20150727,000000,46.58,46.71,46.18,46.45,165300,0
+PBH.US,D,20150728,000000,46.69,47.09,45.76,46.99,218400,0
+PBH.US,D,20150729,000000,46.93,47.17,46.45,46.9,190700,0
+PBH.US,D,20150730,000000,46.81,47.67,46.19,47.41,167700,0
+PBH.US,D,20150731,000000,47.47,48.33,46.98,47.62,344900,0
+PBH.US,D,20150803,000000,47.76,48.25,46.74,47.42,270255,0
+PBH.US,D,20150804,000000,47.53,48.58,47.35,48.19,157100,0
+PBH.US,D,20150805,000000,48.56,48.57,47.75,48.05,162300,0
+PBH.US,D,20150806,000000,47.7,49.28,47.7,48.28,818947,0
+PBH.US,D,20150807,000000,47.94,48.04,46.73,47.93,289500,0
+PBH.US,D,20150810,000000,48.26,49.19,48.13,48.36,232300,0
+PBH.US,D,20150811,000000,48.02,49.21,48.02,49.12,188996,0
+PBH.US,D,20150812,000000,48.88,49.04,47.59,48.46,148600,0
+PBH.US,D,20150813,000000,48.41,48.99,48.24,48.43,129500,0
+PBH.US,D,20150814,000000,48.37,49.97,48.27,49.96,347000,0
+PBH.US,D,20150817,000000,50.07,51.26,49.71,51.26,298700,0
+PBH.US,D,20150818,000000,51.24,51.74,50.84,50.97,172300,0
+PBH.US,D,20150819,000000,50.5,50.94,50.01,50.32,146900,0
+PBH.US,D,20150820,000000,50.02,50.02,48.36,48.36,222000,0
+PBH.US,D,20150821,000000,48.01,48.41,46.28,47.68,363500,0
+PBH.US,D,20150824,000000,43.71,46.42,42.49,45.01,434472,0
+PBH.US,D,20150825,000000,46.28,46.28,44.75,44.78,318500,0
+PBH.US,D,20150826,000000,46.02,46.02,44.23,45.78,151900,0
+PBH.US,D,20150827,000000,46.35,46.79,45.8,46.62,253700,0
+PBH.US,D,20150828,000000,46.57,46.94,46.02,46.89,199600,0
+PBH.US,D,20150831,000000,46.41,46.88,46.08,46.52,350800,0
+PBH.US,D,20150901,000000,45.68,46.34,45.07,45.42,477400,0
+PBH.US,D,20150902,000000,45.97,46.92,45.58,46.91,306200,0
+PBH.US,D,20150903,000000,47.32,47.32,45.23,45.35,541400,0
+PBH.US,D,20150904,000000,44.92,45.83,44.79,45.29,180200,0
+PBH.US,D,20150908,000000,46.1,46.71,46.01,46.61,170500,0
+PBH.US,D,20150909,000000,47.05,47.09,45.8,45.85,188200,0
+PBH.US,D,20150910,000000,45.87,46.7,45.72,46.18,115867,0
+PBH.US,D,20150911,000000,45.79,46.61,45.55,46.43,156900,0
+PBH.US,D,20150914,000000,46.54,46.54,45.57,45.69,189000,0
+PBH.US,D,20150915,000000,45.71,46.84,45.56,46.61,263300,0
+PBH.US,D,20150916,000000,46.67,47.6,46.22,47.45,239300,0
+PBH.US,D,20150917,000000,47.58,49.28,47.19,48.87,306349,0
+PBH.US,D,20150918,000000,48.55,49.31,47.63,48.21,1040200,0
+PBH.US,D,20150921,000000,48.7,48.7,46.48,47.01,383000,0
+PBH.US,D,20150922,000000,46.8,47.47,46.17,47.43,323400,0
+PBH.US,D,20150923,000000,47.77,48.17,47.14,47.76,214300,0
+PBH.US,D,20150924,000000,47.46,47.7,46.32,47.49,363919,0
+PBH.US,D,20150925,000000,47.94,48,45.98,46.25,336000,0
+PBH.US,D,20150928,000000,46.08,46.6,43.88,44.64,425354,0
+PBH.US,D,20150929,000000,44.52,45.19,43.4,44.05,561400,0
+PBH.US,D,20150930,000000,44.58,45.24,44.12,45.16,534500,0
+PBH.US,D,20151001,000000,45.2,45.62,44.5,45.57,220000,0
+PBH.US,D,20151002,000000,44.98,46.72,44.69,46.72,264700,0
+PBH.US,D,20151005,000000,47.29,47.59,46.4,47.47,211579,0
+PBH.US,D,20151006,000000,47.33,47.42,45.76,46.26,236800,0
+PBH.US,D,20151007,000000,46.3,47,46.03,46.3,309900,0
+PBH.US,D,20151008,000000,46.29,46.8,45.78,46.74,279800,0
+PBH.US,D,20151009,000000,46.89,48.33,46.43,48.28,219200,0
+PBH.US,D,20151012,000000,48.3,48.93,47.87,48.76,195137,0
+PBH.US,D,20151013,000000,48.37,49.01,47.04,47.21,195500,0
+PBH.US,D,20151014,000000,47.21,48.11,46.43,46.63,223700,0
+PBH.US,D,20151015,000000,46.65,47.8,46.33,47.73,172200,0
+PBH.US,D,20151016,000000,48.01,49.61,47.66,49.01,382700,0
+PBH.US,D,20151019,000000,48.82,49.51,48.09,48.9,196052,0
+PBH.US,D,20151020,000000,48.92,49.42,47.932,48.53,114646,0
+PBH.US,D,20151021,000000,48.84,48.84,47.15,47.76,164400,0
+PBH.US,D,20151022,000000,48.21,48.79,47.02,47.39,212800,0
+PBH.US,D,20151023,000000,47.97,48.83,47.6,48.41,220800,0
+PBH.US,D,20151026,000000,48.31,49.23,47.96,48.63,215300,0
+PBH.US,D,20151027,000000,48.54,49.5,48.54,49.1,239500,0
+PBH.US,D,20151028,000000,49.25,50.71,48.84,50.42,291900,0
+PBH.US,D,20151029,000000,50.15,50.64,49.53,49.57,170200,0
+PBH.US,D,20151030,000000,49.43,49.8,48.98,49.01,232300,0
+PBH.US,D,20151102,000000,49.13,49.94,49.03,49.35,303478,0
+PBH.US,D,20151103,000000,49.15,49.35,48.68,48.86,315600,0
+PBH.US,D,20151104,000000,48.96,49.4,48.61,49.14,231038,0
+PBH.US,D,20151105,000000,49.47,49.52,47.53,48.21,365200,0
+PBH.US,D,20151106,000000,48.24,48.49,47.29,48.29,293700,0
+PBH.US,D,20151109,000000,48.1,48.17,47.22,47.53,235540,0
+PBH.US,D,20151110,000000,47.58,48.26,47.1,48.12,278900,0
+PBH.US,D,20151111,000000,48.35,49.54,47.74,47.75,299700,0
+PBH.US,D,20151112,000000,47.41,47.66,46.07,46.41,327300,0
+PBH.US,D,20151113,000000,46.19,47.53,46.09,46.88,395900,0
+PBH.US,D,20151116,000000,47.28,48.49,46.9,47.86,375200,0
+PBH.US,D,20151117,000000,48.05,49.55,47.95,49.39,319200,0
+PBH.US,D,20151118,000000,49.76,50.06,49.04,49.86,246500,0
+PBH.US,D,20151119,000000,49.88,50.18,48.97,49.13,175700,0
+PBH.US,D,20151120,000000,49.49,49.9,48.72,49.2,199900,0
+PBH.US,D,20151123,000000,49.31,53.36,49.31,52.72,708200,0
+PBH.US,D,20151124,000000,52.73,53.39,52.2,52.71,330600,0
+PBH.US,D,20151125,000000,52.7,53.31,52.63,53.06,194600,0
+PBH.US,D,20151127,000000,53.02,54.25,52.84,54.19,120700,0
+PBH.US,D,20151130,000000,53.79,53.79,49,50.89,1422200,0
+PBH.US,D,20151201,000000,51.14,53.06,50.75,52.53,619361,0
+PBH.US,D,20151202,000000,52.69,53.78,52.35,53.18,370666,0
+PBH.US,D,20151203,000000,53.3,53.69,50.8,51.49,356380,0
+PBH.US,D,20151204,000000,51.73,52.61,50.88,52.12,230400,0
+PBH.US,D,20151207,000000,52.15,52.58,50.98,51.61,454200,0
+PBH.US,D,20151208,000000,50.95,52.64,50.7,51.82,313374,0
+PBH.US,D,20151209,000000,51.71,53.27,51.5,52.83,441700,0
+PBH.US,D,20151210,000000,52.78,53.44,52,52.12,275200,0
+PBH.US,D,20151211,000000,51.33,51.96,50.83,51.05,327000,0
+PBH.US,D,20151214,000000,50.94,51.4,50.05,51.19,416151,0
+PBH.US,D,20151215,000000,51.72,52.81,51.65,51.86,496100,0
+PBH.US,D,20151216,000000,52.2,52.25,51.25,51.6,397700,0
+PBH.US,D,20151217,000000,51.7,51.97,50.72,50.88,505100,0
+PBH.US,D,20151218,000000,50.47,51.48,50.22,50.95,1117300,0
+PBH.US,D,20151221,000000,51.22,51.99,51.04,51.91,236600,0
+PBH.US,D,20151222,000000,52.13,52.13,50.83,51.05,244829,0
+PBH.US,D,20151223,000000,51.3,51.58,50.51,50.64,346200,0
+PBH.US,D,20151224,000000,50.75,50.995,50.44,50.49,92562,0
+PBH.US,D,20151228,000000,50.4,51.31,50.26,51.3,252762,0
+PBH.US,D,20151229,000000,51.5,51.98,51.18,51.61,206278,0
+PBH.US,D,20151230,000000,51.62,52.55,51.36,51.88,192784,0
+PBH.US,D,20151231,000000,51.67,52.43,51.29,51.48,333785,0
+PBH.US,D,20160104,000000,50.42,50.68,49.2801,49.56,488222,0
+PBH.US,D,20160105,000000,49.9,50.69,49.68,50.13,413724,0
+PBH.US,D,20160106,000000,49.49,51.36,49.4525,50.75,459360,0
+PBH.US,D,20160107,000000,49.62,50.5,49.18,49.92,375853,0
+PBH.US,D,20160108,000000,50.13,50.85,46.8,47.09,554908,0
+PBH.US,D,20160111,000000,47.27,47.64,45,45.46,894064,0
+PBH.US,D,20160112,000000,45.78,46.29,45.21,45.93,506327,0
+PBH.US,D,20160113,000000,46.05,47.1,45.94,46.33,609512,0
+PBH.US,D,20160114,000000,46.44,48.14,46.37,48.07,705168,0
+PBH.US,D,20160115,000000,46.51,47.5,46.51,47.25,614208,0
+PBH.US,D,20160119,000000,47.91,47.91,46,46.6,403900,0
+PBH.US,D,20160120,000000,46.14,47.52,45.32,47.03,522268,0
+PBH.US,D,20160121,000000,47.27,47.32,46.26,46.47,665415,0
+PBH.US,D,20160122,000000,47.24,47.372,46.59,47.26,620991,0
+PBH.US,D,20160125,000000,46.95,47.75,46.23,46.42,408847,0
+PBH.US,D,20160126,000000,46.54,46.98,46.33,46.81,358177,0
+PBH.US,D,20160127,000000,46.8,47.6,46.18,46.61,391883,0
+PBH.US,D,20160128,000000,47.16,47.37,45.47,45.66,451128,0
+PBH.US,D,20160129,000000,46.03,46.82,45.69,46.68,685823,0
+PBH.US,D,20160201,000000,46.45,47.17,46.27,46.62,537191,0
+PBH.US,D,20160202,000000,46.1,46.33,45.16,45.78,519377,0
+PBH.US,D,20160203,000000,46.28,46.28,43.9,44.66,947026,0
+PBH.US,D,20160204,000000,44.66,51,43.63,49.25,1798299,0
+PBH.US,D,20160205,000000,49.8,50.41,47.64,48.06,606085,0
+PBH.US,D,20160208,000000,47.74,48.73,47.04,48.6,701456,0
+PBH.US,D,20160209,000000,48.62,49.8875,47.97,48.77,661039,0
+PBH.US,D,20160210,000000,49.02,50.13,47.51,47.63,466350,0
+PBH.US,D,20160211,000000,46.74,47.56,46.315,46.92,434180,0
+PBH.US,D,20160212,000000,47.71,48.17,46.6703,47.74,412735,0
+PBH.US,D,20160216,000000,48.1,49.04,47.63,48.8,363060,0
+PBH.US,D,20160217,000000,49.51,50.62,49.09,49.94,559898,0
+PBH.US,D,20160218,000000,49.82,50.3,48.57,48.72,351623,0
+PBH.US,D,20160219,000000,48.7,49.51,48.33,49.14,261903,0
+PBH.US,D,20160222,000000,49.87,50.33,49,49.18,370309,0
+PBH.US,D,20160223,000000,49.05,49.59,48.62,48.71,288251,0
+PBH.US,D,20160224,000000,48.3,48.95,47.74,48.79,355583,0
+PBH.US,D,20160225,000000,48.83,50.68,48.41,50.68,314522,0
+PBH.US,D,20160226,000000,51,51.211,50.2,50.26,408177,0
+PBH.US,D,20160229,000000,50.03,50.355,48.77,48.9,459575,0
+PBH.US,D,20160301,000000,49.04,49.36,48.06,49.31,558068,0
+PBH.US,D,20160302,000000,49.33,50.62,48.9,50.52,388567,0
+PBH.US,D,20160303,000000,50.71,51.77,50.38,51.45,485776,0
+PBH.US,D,20160304,000000,51.58,51.85,50.912,51.28,354898,0
+PBH.US,D,20160307,000000,51.08,52.12,50.95,51.68,366369,0
+PBH.US,D,20160308,000000,51.95,52.16,51.22,51.35,306827,0
+PBH.US,D,20160309,000000,51.66,52.16,51.15,51.68,316944,0
+PBH.US,D,20160310,000000,51.81,52.8,51.17,51.54,394492,0
+PBH.US,D,20160311,000000,51.94,53.57,51.8001,52.94,262391,0
+PBH.US,D,20160314,000000,52.75,52.99,51.97,52.14,172359,0
+PBH.US,D,20160315,000000,51.73,52.08,51.42,51.63,523358,0
+PBH.US,D,20160316,000000,51.72,52.69,51.425,52.29,311651,0
+PBH.US,D,20160317,000000,52.51,52.525,51.09,51.91,364608,0
+PBH.US,D,20160318,000000,52.18,52.44,50.53,52.24,532146,0
+PBH.US,D,20160321,000000,52.06,52.205,50.97,51.07,444527,0
+PBH.US,D,20160322,000000,50.92,52,50.73,51.61,314408,0
+PBH.US,D,20160323,000000,51.36,51.83,50.64,50.65,270599,0
+PBH.US,D,20160324,000000,50.51,51.18,49.87,50.96,235603,0
+PBH.US,D,20160328,000000,51.01,51.19,50.21,51.04,242828,0
+PBH.US,D,20160329,000000,51.04,53.45,51,53.42,373715,0
+PBH.US,D,20160330,000000,53.56,53.74,53.03,53.05,283680,0
+PBH.US,D,20160331,000000,53.05,53.62,52.67,53.39,237777,0
+PBH.US,D,20160401,000000,52.92,54.34,52.58,54.13,321175,0
+PBH.US,D,20160404,000000,54.31,54.83,53.6,53.68,300470,0
+PBH.US,D,20160405,000000,53.19,54.04,53.19,53.62,248579,0
+PBH.US,D,20160406,000000,53.76,55.24,53.76,54.8,365790,0
+PBH.US,D,20160407,000000,54.41,55,54.1,54.59,480985,0
+PBH.US,D,20160408,000000,54.91,55.715,54.41,55.36,415860,0
+PBH.US,D,20160411,000000,55.85,56.46,55,55.55,404036,0
+PBH.US,D,20160412,000000,55.8,56.94,55.68,56.49,855912,0
+PBH.US,D,20160413,000000,56.68,56.81,56.09,56.44,8724070,0
+PBH.US,D,20160414,000000,56.44,56.9,56.32,56.54,543321,0
+PBH.US,D,20160415,000000,56.53,56.87,56.1,56.47,875565,0
+PBH.US,D,20160418,000000,56.2,56.79,56.03,56.36,467014,0
+PBH.US,D,20160419,000000,56.33,57.805,56.02,56.96,580686,0
+PBH.US,D,20160420,000000,56.87,57.72,56.22,57.16,554468,0
+PBH.US,D,20160421,000000,57.04,57.34,56.29,57.05,512113,0
+PBH.US,D,20160422,000000,56.94,57.25,56.4,56.76,370255,0
+PBH.US,D,20160425,000000,56.63,57.26,56.19,56.68,506430,0
+PBH.US,D,20160426,000000,56.68,57.61,56.36,57.26,380415,0
+PBH.US,D,20160427,000000,57.27,57.67,56.85,57.44,273269,0
+PBH.US,D,20160428,000000,57.31,57.77,56.87,57.38,414899,0
+PBH.US,D,20160429,000000,57.18,57.4891,56.24,56.78,424261,0
+PBH.US,D,20160502,000000,56.78,57.62,56.47,57.6,429354,0
+PBH.US,D,20160503,000000,57.59,58.085,56.84,56.87,484302,0
+PBH.US,D,20160504,000000,56.71,57.46,56.25,57.09,444879,0
+PBH.US,D,20160505,000000,57.08,57.82,56.83,57.51,394060,0
+PBH.US,D,20160506,000000,57.13,57.48,55.59,56.71,421711,0
+PBH.US,D,20160509,000000,56.5,57.8,56.5,57.18,522091,0
+PBH.US,D,20160510,000000,57.61,58,56.31,56.92,767792,0
+PBH.US,D,20160511,000000,56.98,57.54,55.81,56.1,673859,0
+PBH.US,D,20160512,000000,57.11,57.55,55.0101,57.08,934692,0
+PBH.US,D,20160513,000000,57.08,57.41,55.46,55.73,899972,0
+PBH.US,D,20160516,000000,55.59,56.72,54.88,56.52,547798,0
+PBH.US,D,20160517,000000,56.52,56.575,54.58,54.96,658794,0
+PBH.US,D,20160518,000000,54.92,55.51,54.5,54.83,370170,0
+PBH.US,D,20160519,000000,54.49,54.97,53.22,54.02,474366,0
+PBH.US,D,20160520,000000,54.42,55.07,54.12,54.8,393942,0
+PBH.US,D,20160523,000000,54.67,54.99,54.18,54.33,269572,0
+PBH.US,D,20160524,000000,54.7,55.149,54.6,55.04,414854,0
+PBH.US,D,20160525,000000,55.29,55.8,55.03,55.29,440277,0
+PBH.US,D,20160526,000000,55.19,55.43,54.2,54.64,436672,0
+PBH.US,D,20160527,000000,54.62,55.105,54.27,54.66,456545,0
+PBH.US,D,20160531,000000,54.7,55,53.66,54.04,516477,0
+PBH.US,D,20160601,000000,54.01,54.11,53.6507,53.98,425948,0
+PBH.US,D,20160602,000000,53.82,54.35,53.3601,53.79,374913,0
+PBH.US,D,20160603,000000,53.93,53.97,53.15,53.64,216822,0
+PBH.US,D,20160606,000000,53.81,53.91,53.45,53.47,251991,0
+PBH.US,D,20160607,000000,53.35,53.67,52.99,53.5,286066,0
+PBH.US,D,20160608,000000,53.48,53.93,53.15,53.83,348613,0
+PBH.US,D,20160609,000000,53.46,53.91,53.29,53.61,396410,0
+PBH.US,D,20160610,000000,52.98,53.03,52.45,52.77,287958,0
+PBH.US,D,20160613,000000,52.51,52.77,51.68,52.01,463821,0
+PBH.US,D,20160614,000000,51.9,52.7,51.9,52.47,555827,0
+PBH.US,D,20160615,000000,52.56,53.05,52.29,52.56,366916,0
+PBH.US,D,20160616,000000,52.14,53.01,51.82,52.92,584357,0
+PBH.US,D,20160617,000000,53.29,53.29,52.14,52.44,795705,0
+PBH.US,D,20160620,000000,53.27,53.77,53.025,53.14,333141,0
+PBH.US,D,20160621,000000,53.26,53.465,52.815,52.98,343730,0
+PBH.US,D,20160622,000000,53.02,54.32,52.875,53.67,390471,0
+PBH.US,D,20160623,000000,54.18,54.71,53.89,54.51,370414,0
+PBH.US,D,20160624,000000,52.43,53.49,52.43,53.15,737333,0
+PBH.US,D,20160627,000000,52.75,53.42,52.23,53.23,740210,0
+PBH.US,D,20160628,000000,53.59,54.365,53.55,54.12,568061,0
+PBH.US,D,20160629,000000,54.7,54.98,54.52,54.73,580532,0
+PBH.US,D,20160630,000000,54.89,55.43,54.19,55.4,413674,0
+PBH.US,D,20160701,000000,55.4,55.76,54.56,54.72,302140,0
+PBH.US,D,20160705,000000,54.56,54.77,54.11,54.29,336806,0
+PBH.US,D,20160706,000000,54.23,55.02,53.98,54.95,348532,0
+PBH.US,D,20160707,000000,55,55.5,54.9,55.24,342357,0
+PBH.US,D,20160708,000000,55.57,56.29,55.43,55.83,276014,0
+PBH.US,D,20160711,000000,55.97,56.69,55.56,56.09,264998,0
+PBH.US,D,20160712,000000,56.28,57.01,56.28,56.75,496859,0
+PBH.US,D,20160713,000000,57.11,57.34,56.35,56.47,323684,0
+PBH.US,D,20160714,000000,56.83,56.93,56.14,56.38,226229,0
+PBH.US,D,20160715,000000,56.44,56.53,55.24,55.51,297557,0
+PBH.US,D,20160718,000000,55.65,55.86,55.09,55.14,233490,0
+PBH.US,D,20160719,000000,54.9,55.23,54.36,54.5,242805,0
+PBH.US,D,20160720,000000,54.7,55.12,54.65,54.81,168580,0
+PBH.US,D,20160721,000000,54.68,55.035,54.2,54.45,185193,0
+PBH.US,D,20160722,000000,54.58,54.59,53.97,54.18,198499,0
+PBH.US,D,20160725,000000,54.11,54.13,53.31,53.74,307136,0
+PBH.US,D,20160726,000000,53.8,54.07,53.44,53.79,415721,0
+PBH.US,D,20160727,000000,53.8,54.47,53.8,54.43,305478,0
+PBH.US,D,20160728,000000,54.31,54.31,53.6,53.81,282682,0
+PBH.US,D,20160729,000000,53.83,53.85,53.29,53.5,610577,0
+PBH.US,D,20160801,000000,53.58,54.22,53.1,53.59,544669,0
+PBH.US,D,20160802,000000,53.47,53.57,52.48,52.75,501736,0
+PBH.US,D,20160803,000000,52.6,52.63,51.951,52.2,553273,0
+PBH.US,D,20160804,000000,54.81,54.81,52.92,52.97,531909,0
+PBH.US,D,20160805,000000,53.27,53.27,51.16,51.38,729050,0
+PBH.US,D,20160808,000000,51.2,51.2,49.8,50.12,546897,0
+PBH.US,D,20160809,000000,50.27,50.35,49.6,49.61,541916,0
+PBH.US,D,20160810,000000,49.05,49.05,47.41,48.19,764479,0
+PBH.US,D,20160811,000000,48.24,48.48,47.22,47.31,623336,0
+PBH.US,D,20160812,000000,47.05,50.53,46.97,50.13,1154010,0
+PBH.US,D,20160815,000000,50.21,50.44,49.4,50.13,701508,0
+PBH.US,D,20160816,000000,50.15,50.15,48.22,48.24,383256,0
+PBH.US,D,20160817,000000,48.34,48.505,47.64,48.1,366495,0
+PBH.US,D,20160818,000000,48.13,48.37,47.73,48.13,381978,0
+PBH.US,D,20160819,000000,48.13,48.62,47.9547,48.16,281592,0
+PBH.US,D,20160822,000000,48,48.765,47.95,48.51,367521,0
+PBH.US,D,20160823,000000,48.67,48.84,48.28,48.76,423263,0
+PBH.US,D,20160824,000000,48.72,48.77,48.07,48.27,451272,0
+PBH.US,D,20160825,000000,48.29,48.38,47.84,48.04,315608,0
+PBH.US,D,20160826,000000,48.24,48.46,47.725,48.04,321443,0
+PBH.US,D,20160829,000000,48.21,48.5,48.02,48.27,212658,0
+PBH.US,D,20160830,000000,48.32,48.82,47.79,48.55,526320,0
+PBH.US,D,20160831,000000,48.53,48.53,47.78,48.13,263463,0
+PBH.US,D,20160901,000000,47.84,48.24,47.42,47.7,352622,0
+PBH.US,D,20160902,000000,47.9,48.15,47.59,47.99,340295,0
+PBH.US,D,20160906,000000,48.14,48.255,47.82,48.22,341199,0
+PBH.US,D,20160907,000000,48.25,48.53,47.815,48.52,438768,0
+PBH.US,D,20160908,000000,48.44,48.48,48.02,48.05,272187,0
+PBH.US,D,20160909,000000,47.59,47.945,46.75,46.75,356003,0
+PBH.US,D,20160912,000000,46.7,47.42,46.54,47.39,308065,0
+PBH.US,D,20160913,000000,46.97,47.19,46.47,46.9,384847,0
+PBH.US,D,20160914,000000,47.1,47.56,46.32,46.45,783344,0
+PBH.US,D,20160915,000000,46.61,46.83,46.21,46.71,768375,0
+PBH.US,D,20160916,000000,46.82,47.12,46.44,47.04,761167,0
+PBH.US,D,20160919,000000,46.96,47.53,46.95,47.27,377615,0
+PBH.US,D,20160920,000000,47.4,47.785,46.89,46.91,368748,0
+PBH.US,D,20160921,000000,46.83,47.27,46.72,47.18,391572,0
+PBH.US,D,20160922,000000,47.65,48.28,47.4,48.22,361372,0
+PBH.US,D,20160923,000000,48.21,48.825,48.13,48.68,324040,0
+PBH.US,D,20160926,000000,48.68,48.68,48.14,48.18,363322,0
+PBH.US,D,20160927,000000,48.11,48.52,47.82,48.23,388941,0
+PBH.US,D,20160928,000000,48.12,48.32,47.89,48.25,262420,0
+PBH.US,D,20160929,000000,48.3,48.3,47.3,47.71,428514,0
+PBH.US,D,20160930,000000,47.97,48.575,47.52,48.27,393177,0
+PBH.US,D,20161003,000000,48.25,48.25,47.61,48.03,239212,0
+PBH.US,D,20161004,000000,47.99,48.225,47.53,47.98,149410,0
+PBH.US,D,20161005,000000,48.21,48.71,48.21,48.32,181948,0
+PBH.US,D,20161006,000000,48,48.31,47.62,48.25,356614,0
+PBH.US,D,20161007,000000,48.3,48.415,47.49,48.12,417795,0
+PBH.US,D,20161010,000000,48.34,49,48.15,48.63,142179,0
+PBH.US,D,20161011,000000,48.52,48.52,46.941,47.37,262477,0
+PBH.US,D,20161012,000000,47.32,47.57,47.06,47.3,193502,0
+PBH.US,D,20161013,000000,46.89,47.7519,46.89,47.54,265428,0
+PBH.US,D,20161014,000000,47.63,47.79,47.26,47.35,194162,0
+PBH.US,D,20161017,000000,47.3,47.39,46.9699,47,275488,0
+PBH.US,D,20161018,000000,47.35,47.88,47.09,47.46,152938,0
+PBH.US,D,20161019,000000,47.5,47.74,47.18,47.5,154498,0
+PBH.US,D,20161020,000000,47.38,47.67,47.06,47.41,175766,0
+PBH.US,D,20161021,000000,46.92,47.75,46.7711,47.58,179181,0
+PBH.US,D,20161024,000000,48.13,48.175,47.7,48.04,130357,0
+PBH.US,D,20161025,000000,47.81,47.92,47.43,47.56,191974,0
+PBH.US,D,20161026,000000,47.23,47.48,46.9,47.1,235601,0
+PBH.US,D,20161027,000000,47.43,47.52,46.425,46.52,237853,0
+PBH.US,D,20161028,000000,46.38,46.98,45.76,45.82,260964,0
+PBH.US,D,20161031,000000,45.89,45.89,45.05,45.28,416493,0
+PBH.US,D,20161101,000000,45.17,46.12,44.971,45.82,363354,0
+PBH.US,D,20161102,000000,45.8,46.4,45.6,46.07,458013,0
+PBH.US,D,20161103,000000,45.3,47.46,44.64,46.43,748974,0
+PBH.US,D,20161104,000000,46.11,46.77,45.4,45.83,708998,0
+PBH.US,D,20161107,000000,46.48,46.48,45.88,46.04,336524,0
+PBH.US,D,20161108,000000,45.84,46.76,45.68,46.45,293217,0
+PBH.US,D,20161109,000000,46.65,49.0299,46.65,48.99,510851,0
+PBH.US,D,20161110,000000,49.73,49.84,48.41,49.41,426505,0
+PBH.US,D,20161111,000000,49.52,50.19,48.98,49.7,418345,0
+PBH.US,D,20161114,000000,50.07,50.52,49.65,50.06,345796,0
+PBH.US,D,20161115,000000,50.19,50.31,49.78,50.04,386987,0
+PBH.US,D,20161116,000000,49.92,50.11,49.55,49.83,252604,0
+PBH.US,D,20161117,000000,50.67,51.04,50.24,50.33,275615,0
+PBH.US,D,20161118,000000,50.28,50.4,48.98,49.12,344403,0
+PBH.US,D,20161121,000000,49.31,49.465,48.8,49.04,326996,0
+PBH.US,D,20161122,000000,49,49.3,48.77,48.98,411822,0
+PBH.US,D,20161123,000000,48.54,49.3,48.31,49.04,312611,0
+PBH.US,D,20161125,000000,49.25,49.3875,49,49.05,245814,0
+PBH.US,D,20161128,000000,49.1,49.25,48.39,48.41,263389,0
+PBH.US,D,20161129,000000,48.33,48.735,48.02,48.12,301616,0
+PBH.US,D,20161130,000000,48.39,48.39,47.28,47.57,694690,0
+PBH.US,D,20161201,000000,47.61,47.61,46.24,46.49,653370,0
+PBH.US,D,20161202,000000,46.35,46.77,46.09,46.36,329537,0
+PBH.US,D,20161205,000000,46.76,46.85,46.26,46.72,414677,0
+PBH.US,D,20161206,000000,46.55,46.91,46.08,46.62,311906,0
+PBH.US,D,20161207,000000,46.43,46.95,46.11,46.72,340563,0
+PBH.US,D,20161208,000000,46.79,46.85,46.03,46.53,562583,0
+PBH.US,D,20161209,000000,46.53,47.52,46.46,47.09,451071,0
+PBH.US,D,20161212,000000,46.93,48.03,46.5,48,626546,0
+PBH.US,D,20161213,000000,48.07,49.31,48.07,49.27,672919,0
+PBH.US,D,20161214,000000,49.41,49.47,48.9595,49.45,474755,0
+PBH.US,D,20161215,000000,49.67,50.44,49.51,50.2,416259,0
+PBH.US,D,20161216,000000,50.42,50.84,49.84,49.91,1413484,0
+PBH.US,D,20161219,000000,49.7,50.11,49.14,49.32,358254,0
+PBH.US,D,20161220,000000,49.51,49.66,49.23,49.39,344924,0
+PBH.US,D,20161221,000000,49.55,49.7,49.17,49.2,292139,0
+PBH.US,D,20161222,000000,49.14,49.14,48.59,48.74,363975,0
+PBH.US,D,20161223,000000,49.05,51.5,48.93,51.46,434958,0
+PBH.US,D,20161227,000000,51.69,52.89,51.6,52.39,433690,0
+PBH.US,D,20161228,000000,52.27,52.28,51.73,51.92,412446,0
+PBH.US,D,20161229,000000,51.91,52.13,51.83,52.11,226666,0
+PBH.US,D,20161230,000000,52.26,52.48,51.68,52.1,325216,0
+PBH.US,D,20170103,000000,52.55,53.02,51.64,52.77,478123,0
+PBH.US,D,20170104,000000,53.13,53.8,53.08,53.29,453815,0
+PBH.US,D,20170105,000000,53.44,53.63,52.68,53.37,271524,0
+PBH.US,D,20170106,000000,53.25,53.36,52.74,52.76,229529,0
+PBH.US,D,20170109,000000,52.56,52.84,52.23,52.66,595960,0
+PBH.US,D,20170110,000000,52.33,52.77,51.88,52.37,630728,0
+PBH.US,D,20170111,000000,52.24,52.69,51.73,52.08,393548,0
+PBH.US,D,20170112,000000,51.78,51.85,51.38,51.48,294975,0
+PBH.US,D,20170113,000000,51.79,52.27,51.6,51.9,165439,0
+PBH.US,D,20170117,000000,51.54,52.1,51.02,51.91,300725,0
+PBH.US,D,20170118,000000,52.15,52.15,51.69,51.87,212263,0
+PBH.US,D,20170119,000000,51.78,52.11,51.52,51.72,245181,0
+PBH.US,D,20170120,000000,51.61,51.99,51.47,51.72,325374,0
+PBH.US,D,20170123,000000,51.89,52.19,51.56,51.71,197792,0
+PBH.US,D,20170124,000000,51.57,52.69,51.455,52.56,210704,0
+PBH.US,D,20170125,000000,52.8,52.97,52.42,52.63,173980,0
+PBH.US,D,20170126,000000,52.44,52.78,52.14,52.5,183453,0
+PBH.US,D,20170127,000000,52.68,52.79,52.07,52.13,243138,0
+PBH.US,D,20170130,000000,52.34,52.39,51.5,51.84,395871,0
+PBH.US,D,20170131,000000,51.76,52.92,51.58,52.76,245169,0
+PBH.US,D,20170201,000000,52.84,53.18,52.53,53.01,246709,0
+PBH.US,D,20170202,000000,53.81,56.905,53.56,56.32,646193,0
+PBH.US,D,20170203,000000,56.94,57.13,55.9,56.08,540067,0
+PBH.US,D,20170206,000000,55.92,56.13,55.32,55.43,329561,0
+PBH.US,D,20170207,000000,55.26,55.95,55.1662,55.59,238860,0
+PBH.US,D,20170208,000000,55.3,55.71,54.98,55.46,202742,0
+PBH.US,D,20170209,000000,55.75,56.19,55.38,56.07,197604,0
+PBH.US,D,20170210,000000,56,56.46,55.78,56.22,147053,0
+PBH.US,D,20170213,000000,56.38,56.7,56.23,56.42,147941,0
+PBH.US,D,20170214,000000,56.3,57,56.21,56.24,310426,0
+PBH.US,D,20170215,000000,56.01,57.02,55.92,56.88,191472,0
+PBH.US,D,20170216,000000,57.1,57.25,56.255,56.34,281872,0
+PBH.US,D,20170217,000000,56.48,56.51,56.02,56.15,237099,0
+PBH.US,D,20170221,000000,56.15,56.88,55.94,56.78,257454,0
+PBH.US,D,20170222,000000,56.73,57.11,56.53,56.92,199493,0
+PBH.US,D,20170223,000000,57.25,57.66,56.5301,57.46,321233,0
+PBH.US,D,20170224,000000,56.8,57.28,56.53,57.28,229121,0
+PBH.US,D,20170227,000000,57.31,57.85,57.15,57.66,366935,0
+PBH.US,D,20170228,000000,57.44,57.51,56.36,56.62,553022,0
+PBH.US,D,20170301,000000,57.27,58.08,56.98,57.92,319761,0
+PBH.US,D,20170302,000000,57.84,58.03,57.255,57.28,311235,0
+PBH.US,D,20170303,000000,57.42,57.72,56.76,57.17,312168,0
+PBH.US,D,20170306,000000,56.73,57.05,56.22,56.29,322258,0
+PBH.US,D,20170307,000000,56.48,57.54,56,57.22,506022,0
+PBH.US,D,20170308,000000,57.24,57.645,56.96,57.12,238182,0
+PBH.US,D,20170309,000000,57.27,57.49,56.78,57.11,228489,0
+PBH.US,D,20170310,000000,57.32,57.69,57.15,57.59,351641,0
+PBH.US,D,20170313,000000,57.75,57.8,56.53,56.83,242010,0
+PBH.US,D,20170314,000000,56.8,56.9,55.91,56.39,590702,0
+PBH.US,D,20170315,000000,56.52,57.82,56.52,57.61,268938,0
+PBH.US,D,20170316,000000,57.62,57.64,56.75,57.02,211604,0
+PBH.US,D,20170317,000000,57.06,57.44,56.58,57.21,491165,0
+PBH.US,D,20170320,000000,57.21,57.43,56.87,57.36,226177,0
+PBH.US,D,20170321,000000,57.58,57.58,55.95,56.01,242418,0
+PBH.US,D,20170322,000000,56.15,56.26,55.34,56.21,436208,0
+PBH.US,D,20170323,000000,56.15,56.76,55.595,56.06,419929,0
+PBH.US,D,20170324,000000,56.11,56.89,55.72,55.94,367718,0
+PBH.US,D,20170327,000000,55.46,56.44,55.28,56.32,388569,0
+PBH.US,D,20170328,000000,56.04,56.42,55.645,56.36,360756,0
+PBH.US,D,20170329,000000,56.37,56.59,56,56.31,300719,0
+PBH.US,D,20170330,000000,56.29,56.63,55.71,55.96,577805,0
+PBH.US,D,20170331,000000,55.75,55.98,55.5,55.56,396951,0
+PBH.US,D,20170403,000000,55.57,56.3,55.52,56,426864,0
+PBH.US,D,20170404,000000,55.93,56.75,55.72,56.11,456176,0
+PBH.US,D,20170405,000000,56.2,56.22,55.24,55.55,297110,0
+PBH.US,D,20170406,000000,55.65,55.82,55.35,55.58,277793,0
+PBH.US,D,20170407,000000,55.41,56.21,55.24,56.2,414476,0
+PBH.US,D,20170410,000000,56.22,56.78,55.86,56.75,325656,0
+PBH.US,D,20170411,000000,56.48,59.63,56.09,56.69,329546,0
+PBH.US,D,20170412,000000,56.72,56.91,56.3001,56.8,350481,0
+PBH.US,D,20170413,000000,56.59,56.71,56.24,56.24,375452,0
+PBH.US,D,20170417,000000,56.25,56.5,55.83,56.5,231456,0
+PBH.US,D,20170418,000000,56.3,56.63,55.565,56.33,334728,0
+PBH.US,D,20170419,000000,56.4,56.6,55.71,55.79,365702,0
+PBH.US,D,20170420,000000,56,56.26,55.59,56.02,428075,0
+PBH.US,D,20170421,000000,55.84,56.14,55.569,55.86,302933,0
+PBH.US,D,20170424,000000,56.29,56.4,55.89,55.98,316057,0
+PBH.US,D,20170425,000000,56.36,57.16,55.92,56.86,661425,0
+PBH.US,D,20170426,000000,57,57.96,56.87,57.87,347644,0
+PBH.US,D,20170427,000000,58.2,58.22,57.75,57.89,307895,0
+PBH.US,D,20170428,000000,57.83,57.86,57.09,57.41,274618,0
+PBH.US,D,20170501,000000,57.42,57.61,56.88,56.89,400704,0
+PBH.US,D,20170502,000000,56.79,57.18,55.87,56.33,289531,0
+PBH.US,D,20170503,000000,55.91,56.21,55.63,55.65,362803,0
+PBH.US,D,20170504,000000,55.77,56.21,55.65,56.21,264253,0
+PBH.US,D,20170505,000000,56.35,56.43,56,56.34,237150,0
+PBH.US,D,20170508,000000,56.31,56.74,55.87,56.11,211678,0
+PBH.US,D,20170509,000000,56.8,57.28,56.36,57.23,448811,0
+PBH.US,D,20170510,000000,57.13,57.42,56.84,56.96,402484,0
+PBH.US,D,20170511,000000,55.44,55.5,53.08,53.54,1186267,0
+PBH.US,D,20170512,000000,53.31,53.54,52.16,52.22,983623,0
+PBH.US,D,20170515,000000,52.32,52.32,51.01,51.22,768007,0
+PBH.US,D,20170516,000000,51.28,51.31,50.36,50.59,747316,0
+PBH.US,D,20170517,000000,50.07,50.56,50.07,50.24,553713,0
+PBH.US,D,20170518,000000,50.23,50.615,48.96,49.28,728086,0
+PBH.US,D,20170519,000000,49.24,49.61,48.98,49.39,466181,0
+PBH.US,D,20170522,000000,51.66,52.43,50.1,50.16,555873,0
+PBH.US,D,20170523,000000,50.09,50.14,49.64,49.99,424062,0
+PBH.US,D,20170524,000000,49.99,50.19,49.72,49.97,422063,0
+PBH.US,D,20170525,000000,50.09,50.3,49.89,50.16,320396,0
+PBH.US,D,20170526,000000,49.82,50.08,49.16,49.81,500596,0
+PBH.US,D,20170530,000000,49.59,50.29,49.59,49.89,883391,0
+PBH.US,D,20170531,000000,49.9,50.4,49.7,50.38,1218708,0
+PBH.US,D,20170601,000000,50.56,51.52,50.52,51.37,454247,0
+PBH.US,D,20170602,000000,52.56,53.13,51.57,51.76,617986,0
+PBH.US,D,20170605,000000,51.61,51.61,50.71,50.76,369826,0
+PBH.US,D,20170606,000000,50.41,50.96,50.41,50.61,371011,0
+PBH.US,D,20170607,000000,50.75,51.02,50.33,50.85,326593,0
+PBH.US,D,20170608,000000,50.87,51.2899,50.7182,50.82,321785,0
+PBH.US,D,20170609,000000,50.78,51.58,50.74,51.54,413660,0
+PBH.US,D,20170612,000000,51.63,52.52,51.42,51.53,354661,0
+PBH.US,D,20170613,000000,51.53,51.98,51.05,51.94,284281,0
+PBH.US,D,20170614,000000,51.69,52.2,51.66,51.97,260105,0
+PBH.US,D,20170615,000000,51.92,52.45,51.8,52.43,251655,0
+PBH.US,D,20170616,000000,52.43,52.67,52.11,52.63,532828,0
+PBH.US,D,20170619,000000,52.77,53.14,52.51,52.68,488209,0
+PBH.US,D,20170620,000000,52.45,52.78,52.305,52.49,615932,0
+PBH.US,D,20170621,000000,52.73,52.89,52.47,52.5,410106,0
+PBH.US,D,20170622,000000,52.48,52.6,52.07,52.38,280642,0
+PBH.US,D,20170623,000000,52.3,52.7,52.23,52.63,360810,0
+PBH.US,D,20170626,000000,52.76,53.52,52.6737,53.28,278429,0
+PBH.US,D,20170627,000000,53.21,53.25,52.52,52.73,385265,0
+PBH.US,D,20170628,000000,53.17,53.4,52.7,52.74,296476,0
+PBH.US,D,20170629,000000,52.82,53.09,52.1,52.57,450601,0
+PBH.US,D,20170630,000000,52.69,53.14,52.53,52.81,434173,0
+PBH.US,D,20170703,000000,52.91,52.91,52.17,52.41,134653,0
+PBH.US,D,20170705,000000,52.4,52.4,51.1,51.3,590510,0
+PBH.US,D,20170706,000000,51.09,51.09,50.09,50.63,485128,0
+PBH.US,D,20170707,000000,50.85,51.27,50.63,51.24,268766,0
+PBH.US,D,20170710,000000,51.18,51.355,50.66,50.73,540139,0
+PBH.US,D,20170711,000000,50.7,51.14,50.41,50.75,525338,0
+PBH.US,D,20170712,000000,51,51.4,50.78,50.88,224065,0
+PBH.US,D,20170713,000000,51,51.29,50.7,51.18,190922,0
+PBH.US,D,20170714,000000,51.28,51.86,51.19,51.75,380418,0
+PBH.US,D,20170717,000000,51.81,51.86,51.43,51.5,388025,0
+PBH.US,D,20170718,000000,51.44,51.59,51.07,51.39,408103,0
+PBH.US,D,20170719,000000,51.68,51.95,51.51,51.74,257651,0
+PBH.US,D,20170720,000000,51.73,52.355,51.65,51.77,279867,0
+PBH.US,D,20170721,000000,52.48,52.48,51.66,51.9,342577,0
+PBH.US,D,20170724,000000,51.83,52.22,51.57,52.17,248097,0
+PBH.US,D,20170725,000000,52.36,52.85,51.98,52.49,522631,0
+PBH.US,D,20170726,000000,52.48,52.84,52.12,52.63,469188,0
+PBH.US,D,20170727,000000,52.68,52.79,52.03,52.71,296533,0
+PBH.US,D,20170728,000000,52.65,52.84,52.25,52.78,558801,0
+PBH.US,D,20170731,000000,52.97,53.9,52.54,53.63,831911,0
+PBH.US,D,20170801,000000,53.69,53.69,52.64,52.67,489168,0
+PBH.US,D,20170802,000000,52.65,52.65,51.86,52.17,548827,0
+PBH.US,D,20170803,000000,52.7,53.8,52.54,52.96,564121,0
+PBH.US,D,20170804,000000,53.16,53.39,52,53.01,514855,0
+PBH.US,D,20170807,000000,52.87,53.23,52.37,52.59,478478,0
+PBH.US,D,20170808,000000,52.5,53.22,52.1869,52.54,503589,0
+PBH.US,D,20170809,000000,52.56,52.56,51.99,52.08,432228,0
+PBH.US,D,20170810,000000,52.05,52.185,51.32,51.47,413260,0
+PBH.US,D,20170811,000000,51.33,51.94,50.97,50.99,545572,0
+PBH.US,D,20170814,000000,51.38,51.855,50.9,51.6,644649,0
+PBH.US,D,20170815,000000,51.59,51.98,51.16,51.88,370863,0
+PBH.US,D,20170816,000000,52.12,52.38,51.97,52.26,182698,0
+PBH.US,D,20170817,000000,52.06,52.34,51.33,51.42,438455,0
+PBH.US,D,20170818,000000,51,51.09,50.47,50.57,273296,0
+PBH.US,D,20170821,000000,50.56,50.77,50.38,50.69,360217,0
+PBH.US,D,20170822,000000,50.86,51.26,50.655,51.1,422027,0
+PBH.US,D,20170823,000000,50.81,51.29,50.74,51.06,290939,0
+PBH.US,D,20170824,000000,51.27,51.31,50.57,50.59,254673,0
+PBH.US,D,20170825,000000,50.71,50.86,50.26,50.3,336608,0
+PBH.US,D,20170828,000000,50.33,50.65,50.33,50.57,196775,0
+PBH.US,D,20170829,000000,50.42,51.03,50.26,50.86,198834,0
+PBH.US,D,20170830,000000,50.81,51.12,50.56,51,224003,0
+PBH.US,D,20170831,000000,51.02,51.2,50.375,50.71,346156,0
+PBH.US,D,20170901,000000,50.88,51.07,50.67,50.93,167384,0
+PBH.US,D,20170905,000000,50.82,50.85,50.06,50.3,637906,0
+PBH.US,D,20170906,000000,50.36,50.37,49.29,49.37,1107845,0
+PBH.US,D,20170907,000000,49.48,49.65,48.53,48.69,496180,0
+PBH.US,D,20170908,000000,48.56,49.2,48.23,49.19,543160,0
+PBH.US,D,20170911,000000,49.49,49.75,49.27,49.71,448564,0
+PBH.US,D,20170912,000000,49.8,50.44,49.69,50.43,278980,0
+PBH.US,D,20170913,000000,50.32,50.99,50.26,50.95,389200,0
+PBH.US,D,20170914,000000,50.96,51.71,50.61,51.46,352153,0
+PBH.US,D,20170915,000000,51.52,51.56,50.99,51.53,506975,0
+PBH.US,D,20170918,000000,51.55,51.62,50.85,50.89,353277,0
+PBH.US,D,20170919,000000,50.94,50.94,49.78,49.8,406720,0
+PBH.US,D,20170920,000000,49.81,49.96,49.68,49.88,269109,0
+PBH.US,D,20170921,000000,49.89,50.03,49.25,49.32,403377,0
+PBH.US,D,20170922,000000,49.35,49.595,48.81,49.11,427476,0
+PBH.US,D,20170925,000000,49.12,49.24,48.45,48.73,502359,0
+PBH.US,D,20170926,000000,48.67,49.04,48.47,48.97,500436,0
+PBH.US,D,20170927,000000,49.01,49.35,48.53,49.26,499524,0
+PBH.US,D,20170928,000000,49.27,49.55,48.88,49.31,458635,0
+PBH.US,D,20170929,000000,49.33,50.37,49.33,50.09,428696,0
+PBH.US,D,20171002,000000,50.36,50.98,49.93,50.75,343587,0
+PBH.US,D,20171003,000000,50.74,50.79,49.9,50.47,317034,0
+PBH.US,D,20171004,000000,50.51,51.795,50.51,50.91,520897,0
+PBH.US,D,20171005,000000,50.97,51.165,50.32,50.49,609595,0
+PBH.US,D,20171006,000000,50.35,50.5,48.46,48.52,752802,0
+PBH.US,D,20171009,000000,48.41,48.6,48.1,48.18,765726,0
+PBH.US,D,20171010,000000,48.18,48.55,47.56,48.05,554388,0
+PBH.US,D,20171011,000000,48.03,48.36,47.7,48.34,504821,0
+PBH.US,D,20171012,000000,48.14,48.25,47.74,48.15,380709,0
+PBH.US,D,20171013,000000,48.18,48.41,47.88,48.2,341682,0
+PBH.US,D,20171016,000000,48.25,48.32,47.84,47.9,478208,0
+PBH.US,D,20171017,000000,47.64,47.85,47.29,47.43,274395,0
+PBH.US,D,20171018,000000,47.49,47.84,46.61,47.68,473779,0
+PBH.US,D,20171019,000000,47.59,48.095,47.2,47.96,288814,0
+PBH.US,D,20171020,000000,48.25,48.37,47.83,48.07,287519,0
+PBH.US,D,20171023,000000,48.25,48.25,47.38,47.4,442641,0
+PBH.US,D,20171024,000000,47.47,48.41,47.37,47.72,425429,0
+PBH.US,D,20171025,000000,47.79,47.87,46.96,47.81,493058,0
+PBH.US,D,20171026,000000,47.82,47.82,46.22,46.39,434408,0
+PBH.US,D,20171027,000000,46.25,47.19,45.95,46.87,470500,0
+PBH.US,D,20171030,000000,46.9,46.9,46.07,46.38,324911,0
+PBH.US,D,20171031,000000,46.42,47.05,46.35,46.9,631902,0
+PBH.US,D,20171101,000000,46.94,47.34,46.325,46.88,744721,0
+PBH.US,D,20171102,000000,47.5,47.5,43.23,43.76,1456586,0
+PBH.US,D,20171103,000000,43.5,43.94,42.3,42.99,957280,0
+PBH.US,D,20171106,000000,42.96,43.48,42.84,43.07,829572,0
+PBH.US,D,20171107,000000,43.26,43.26,42.1301,42.51,844156,0
+PBH.US,D,20171108,000000,42.38,42.8,41.445,41.55,591734,0
+PBH.US,D,20171109,000000,41.31,41.31,40.65,40.99,476055,0
+PBH.US,D,20171110,000000,40.99,40.99,40.53,40.63,548501,0
+PBH.US,D,20171113,000000,40.36,41.61,40.11,41.47,811566,0
+PBH.US,D,20171114,000000,41.3,41.42,40.54,40.67,491175,0
+PBH.US,D,20171115,000000,40.7,41.025,40.23,40.67,730585,0
+PBH.US,D,20171116,000000,40.59,41.8,40.59,41.7,675604,0
+PBH.US,D,20171117,000000,41.45,42.49,41.33,42.3,860470,0
+PBH.US,D,20171120,000000,42.22,42.6,42.05,42.57,632922,0
+PBH.US,D,20171121,000000,42.81,42.89,42.44,42.74,509556,0
+PBH.US,D,20171122,000000,42.9,43.01,42.5501,42.94,346623,0
+PBH.US,D,20171124,000000,43.07,43.28,42.715,43.28,133698,0
+PBH.US,D,20171127,000000,43.3,43.52,42.65,42.83,444873,0
+PBH.US,D,20171128,000000,43,43.78,42.48,43.67,259675,0
+PBH.US,D,20171129,000000,43.69,45.25,43.68,45.13,530506,0
+PBH.US,D,20171130,000000,45.38,46.04,44.71,45.2,498669,0
+PBH.US,D,20171201,000000,45.26,45.26,43.91,44.56,676336,0
+PBH.US,D,20171204,000000,46.79,48.24,46.41,47.67,1171132,0
+PBH.US,D,20171205,000000,47.73,47.895,45.965,46.8,548790,0
+PBH.US,D,20171206,000000,46.73,47.2,46.55,46.86,448147,0
+PBH.US,D,20171207,000000,46.8,46.975,46.25,46.48,428768,0
+PBH.US,D,20171208,000000,46.41,46.81,46.14,46.75,537251,0
+PBH.US,D,20171211,000000,46.74,46.88,45.72,46.11,450455,0
+PBH.US,D,20171212,000000,46.3,47.29,46.13,46.95,541428,0
+PBH.US,D,20171213,000000,46.99,47.26,46.48,46.55,374986,0
+PBH.US,D,20171214,000000,46.73,46.74,45.64,45.66,718563,0
+PBH.US,D,20171215,000000,45.91,46.23,45.4,45.57,944627,0
+PBH.US,D,20171218,000000,45.85,46.09,45.33,45.55,597607,0
+PBH.US,D,20171219,000000,45.47,45.94,44.57,44.6,486584,0
+PBH.US,D,20171220,000000,44.92,45.05,44.17,44.25,465320,0
+PBH.US,D,20171221,000000,44.28,44.67,44.25,44.56,504324,0
+PBH.US,D,20171222,000000,44.58,44.94,44.37,44.55,260739,0
+PBH.US,D,20171226,000000,44.39,44.9,44.28,44.79,280470,0
+PBH.US,D,20171227,000000,44.83,45.095,44.41,44.54,349770,0
+PBH.US,D,20171228,000000,44.48,44.565,44.25,44.55,238661,0
+PBH.US,D,20171229,000000,44.55,44.86,44.4,44.41,359945,0
+PBH.US,D,20180102,000000,44.36,44.98,43.86,43.89,667321,0
+PBH.US,D,20180103,000000,43.78,44.215,43.33,43.56,707005,0
+PBH.US,D,20180104,000000,43.73,44.69,43.55,44.53,998547,0
+PBH.US,D,20180105,000000,44.87,45.23,44.135,44.2,513684,0
+PBH.US,D,20180108,000000,44.16,44.35,43.64,44.26,565602,0
+PBH.US,D,20180109,000000,44.25,44.53,43.45,43.84,649085,0
+PBH.US,D,20180110,000000,43.55,44.3825,43.08,44.06,499071,0
+PBH.US,D,20180111,000000,44.24,44.99,44.15,44.95,429522,0
+PBH.US,D,20180112,000000,44.97,45.09,44.67,44.84,280060,0
+PBH.US,D,20180116,000000,44.97,45.25,44.78,44.94,506451,0
+PBH.US,D,20180117,000000,45.15,45.305,44.94,45.27,386924,0
+PBH.US,D,20180118,000000,45.21,45.439,45,45.11,442017,0
+PBH.US,D,20180119,000000,45,45.62,44.86,45.58,527745,0
+PBH.US,D,20180122,000000,45.42,45.62,45.02,45.5,390518,0
+PBH.US,D,20180123,000000,45.5,46.045,45.19,46.03,474450,0
+PBH.US,D,20180124,000000,46.15,46.3,45.82,46.01,675510,0
+PBH.US,D,20180125,000000,46.3,46.4375,45.24,45.32,419103,0
+PBH.US,D,20180126,000000,45.42,45.71,44.47,44.87,447515,0
+PBH.US,D,20180129,000000,44.76,45.05,44.43,44.62,332445,0
+PBH.US,D,20180130,000000,44.28,44.55,42.99,43.02,968344,0
+PBH.US,D,20180131,000000,43.1,43.3,41.21,41.83,1877072,0
+PBH.US,D,20180201,000000,42.25,43.09,37.24,37.54,2936163,0
+PBH.US,D,20180202,000000,36.95,37.18,35.67,35.83,1938671,0
+PBH.US,D,20180205,000000,35.5,36.35,35.03,35.53,1741638,0
+PBH.US,D,20180206,000000,35.615,39.42,35.05,37.28,1896264,0
+PBH.US,D,20180207,000000,37.36,37.65,36.68,36.89,1387364,0
+PBH.US,D,20180208,000000,36.66,36.7,35.24,35.35,1485284,0
+PBH.US,D,20180209,000000,35.79,35.81,33.06,33.76,2196483,0
+PBH.US,D,20180212,000000,34,34.17,33.48,33.85,849960,0
+PBH.US,D,20180213,000000,33.86,34,32.74,32.94,804543,0
+PBH.US,D,20180214,000000,32.57,34.56,32.46,34.41,1109444,0
+PBH.US,D,20180215,000000,34.5,34.93,34.32,34.82,1039367,0
+PBH.US,D,20180216,000000,35.08,35.29,34.82,35.21,601769,0
+PBH.US,D,20180220,000000,35.2,35.59,34.7,34.87,1087978,0
+PBH.US,D,20180221,000000,34.82,35.14,34.35,34.36,738982,0
+PBH.US,D,20180222,000000,34.45,35.08,34.33,35,778953,0
+PBH.US,D,20180223,000000,35.23,35.39,34.59,35.15,525025,0
+PBH.US,D,20180226,000000,35.38,36.53,35.23,36.25,534101,0
+PBH.US,D,20180227,000000,36.18,36.59,34.83,34.86,751608,0
+PBH.US,D,20180228,000000,34.97,35.27,33.74,33.8,996439,0
+PBH.US,D,20180301,000000,33.75,34.39,33.5,33.73,749488,0
+PBH.US,D,20180302,000000,33.4,35.42,33.17,35.42,775924,0
+PBH.US,D,20180305,000000,35.41,36.06,34.95,35.77,652756,0
+PBH.US,D,20180306,000000,36.01,36.41,35.17,36.24,770818,0
+PBH.US,D,20180307,000000,35.89,36.26,35.76,36.03,956072,0
+PBH.US,D,20180308,000000,36.07,36.55,35.69,36.1,422975,0
+PBH.US,D,20180309,000000,36.57,37.3299,36.12,36.5,470199,0
+PBH.US,D,20180312,000000,37.12,37.125,36.04,36.31,432510,0
+PBH.US,D,20180313,000000,36.57,36.645,35.78,36,373805,0
+PBH.US,D,20180314,000000,36.28,36.66,36.14,36.44,444234,0
+PBH.US,D,20180315,000000,36.44,36.86,36.01,36.17,327691,0
+PBH.US,D,20180316,000000,36.24,37.26,35.75,36.89,798536,0
+PBH.US,D,20180319,000000,36.76,36.76,35.24,35.3,724940,0
+PBH.US,D,20180320,000000,35.34,35.34,33.73,33.81,965116,0
+PBH.US,D,20180321,000000,33.79,34.11,33.23,33.93,1150472,0
+PBH.US,D,20180322,000000,33.66,34.42,33.52,33.52,1080353,0
+PBH.US,D,20180323,000000,33.7,34.23,33.15,33.17,852429,0
+PBH.US,D,20180326,000000,33.58,33.82,32.83,33.6,647998,0
+PBH.US,D,20180327,000000,33.7,33.9705,32.95,33.58,540279,0
+PBH.US,D,20180328,000000,33.6,34.7,33.52,34.4,306503,0
+PBH.US,D,20180329,000000,34.6,34.78,33.68,33.72,614205,0
+PBH.US,D,20180402,000000,33.57,34.16,32.97,33,894889,0
+PBH.US,D,20180403,000000,33.17,33.63,32.69,33.62,753445,0
+PBH.US,D,20180404,000000,33.43,34.12,33.29,34.06,789433,0
+PBH.US,D,20180405,000000,34.38,34.38,33.92,34.17,354309,0
+PBH.US,D,20180406,000000,34.02,34.38,32.99,33.1,768808,0
+PBH.US,D,20180409,000000,33.32,33.3232,32.57,32.78,645803,0
+PBH.US,D,20180410,000000,33.24,33.24,32.51,32.65,1179341,0
+PBH.US,D,20180411,000000,32.42,32.85,32.25,32.31,594166,0
+PBH.US,D,20180412,000000,32.43,32.44,31.5,31.51,744499,0
+PBH.US,D,20180413,000000,31.66,31.71,31.18,31.37,818607,0
+PBH.US,D,20180416,000000,31.72,32.49,31.55,32.15,579813,0
+PBH.US,D,20180417,000000,32.32,32.36,31.65,31.82,366551,0
+PBH.US,D,20180418,000000,31.85,32.11,31.21,31.21,664008,0
+PBH.US,D,20180419,000000,31.15,31.305,30.35,30.75,705530,0
+PBH.US,D,20180420,000000,30.47,30.77,30.04,30.25,612824,0
+PBH.US,D,20180423,000000,30.25,30.46,30.1,30.3,414362,0
+PBH.US,D,20180424,000000,30.3,30.87,30.3,30.76,616654,0
+PBH.US,D,20180425,000000,30.73,32.04,30.49,31.96,1061908,0
+PBH.US,D,20180426,000000,32.01,32.34,31.58,31.83,465401,0
+PBH.US,D,20180427,000000,31.82,32,30.82,30.82,670607,0
+PBH.US,D,20180430,000000,30.83,30.88,29.44,29.44,690589,0
+PBH.US,D,20180501,000000,29.33,29.5,28.26,29.34,1373337,0
+PBH.US,D,20180502,000000,29.38,29.5,27.87,28.64,1214288,0
+PBH.US,D,20180503,000000,28.6,29.56,28.27,29.38,932453,0
+PBH.US,D,20180504,000000,29.31,29.4,28.19,28.86,739272,0
+PBH.US,D,20180507,000000,28.9,29.62,28.74,29.46,700388,0
+PBH.US,D,20180508,000000,29.08,29.25,28.09,29.1,1522986,0
+PBH.US,D,20180509,000000,29.14,29.21,27.84,28.49,1121389,0
+PBH.US,D,20180510,000000,33.8,36.91,31.27,35.25,4461783,0
+PBH.US,D,20180511,000000,34.94,36.14,33.67,35.82,1432811,0
+PBH.US,D,20180514,000000,35.93,38.21,35.38,37.98,1430208,0
+PBH.US,D,20180515,000000,37.57,37.88,34.54,34.59,1902005,0
+PBH.US,D,20180516,000000,34.74,36.2067,34.74,35.19,1594241,0
+PBH.US,D,20180517,000000,35.09,35.8,34.87,35.01,1201367,0
+PBH.US,D,20180518,000000,35.11,35.3,33.99,34.3,540109,0
+PBH.US,D,20180521,000000,34.49,34.49,33.6375,33.84,773112,0
+PBH.US,D,20180522,000000,33.74,34.17,33.055,33.17,1045690,0
+PBH.US,D,20180523,000000,33.48,34.5,33.34,33.66,847042,0
+PBH.US,D,20180524,000000,33.63,34.77,33.45,33.9,731878,0
+PBH.US,D,20180525,000000,34.23,35.26,33.89,34.64,764918,0
+PBH.US,D,20180529,000000,34.23,34.85,33.5,33.91,941928,0
+PBH.US,D,20180530,000000,34.19,35.22,33.99,34.91,1328045,0
+PBH.US,D,20180531,000000,34.98,34.98,33.01,33.43,1047453,0
+PBH.US,D,20180601,000000,33.77,33.91,33.13,33.7,483595,0
+PBH.US,D,20180604,000000,33.64,34.16,33.36,34.06,598787,0
+PBH.US,D,20180605,000000,34.71,34.92,33.89,34.26,489347,0
+PBH.US,D,20180606,000000,34.22,35.36,34.04,35.28,580508,0
+PBH.US,D,20180607,000000,35.28,35.68,35.13,35.18,319694,0
+PBH.US,D,20180608,000000,35.13,35.935,34.95,35.65,675780,0
+PBH.US,D,20180611,000000,35.78,35.9,34.84,35.49,495799,0
+PBH.US,D,20180612,000000,35.48,35.96,34.461,35.54,449509,0
+PBH.US,D,20180613,000000,35.39,35.95,35.1,35.7,563368,0
+PBH.US,D,20180614,000000,35.68,35.78,34.47,35.43,1042347,0
+PBH.US,D,20180615,000000,35.42,36.81,35.195,36.79,1215488,0
+PBH.US,D,20180618,000000,36.43,36.74,35.48,36.57,1360694,0
+PBH.US,D,20180619,000000,36.82,37.45,36.37,37.25,663783,0
+PBH.US,D,20180620,000000,37.31,37.93,37.16,37.89,774652,0
+PBH.US,D,20180621,000000,37.96,38.09,37.46,37.81,524047,0
+PBH.US,D,20180622,000000,38.21,38.75,37.82,38.13,1824297,0
+PBH.US,D,20180625,000000,38.03,38.72,37.5,37.71,564144,0
+PBH.US,D,20180626,000000,37.86,37.95,37.01,37.45,646198,0
+PBH.US,D,20180627,000000,37.28,38.88,37.05,38.09,849554,0
+PBH.US,D,20180628,000000,38.14,38.53,37.52,38.41,519473,0
+PBH.US,D,20180629,000000,38.58,39.345,38.37,38.38,643201,0
+PBH.US,D,20180702,000000,38.19,39.47,38.03,38.3,445356,0
+PBH.US,D,20180703,000000,37.82,37.95,36.23,36.6,441365,0
+PBH.US,D,20180705,000000,36.81,37.3699,36.45,37.34,591792,0
+PBH.US,D,20180706,000000,37.03,37.95,37.02,37.77,296909,0
+PBH.US,D,20180709,000000,38.03,38.6,37.82,38.27,358436,0
+PBH.US,D,20180710,000000,38.45,38.67,37.82,38.31,335020,0
+PBH.US,D,20180711,000000,38.16,38.94,37.94,38.85,403736,0
+PBH.US,D,20180712,000000,38.8,39.1,38.32,38.82,360217,0
+PBH.US,D,20180713,000000,38.52,39.095,38.26,38.68,262522,0
+PBH.US,D,20180716,000000,38.86,38.86,37.65,38.21,268317,0
+PBH.US,D,20180717,000000,38.11,38.615,38.06,38.5,285806,0
+PBH.US,D,20180718,000000,38.49,38.53,37.82,37.9,555608,0
+PBH.US,D,20180719,000000,37.71,38.24,37.47,38.04,428718,0
+PBH.US,D,20180720,000000,38,38,36.74,36.82,386461,0
+PBH.US,D,20180723,000000,36.81,37.01,36.18,36.25,635638,0
+PBH.US,D,20180724,000000,36.44,36.58,35.83,36.11,588743,0
+PBH.US,D,20180725,000000,36,36.43,35.24,35.45,513363,0
+PBH.US,D,20180726,000000,35.63,36.23,35.63,35.98,647859,0
+PBH.US,D,20180727,000000,35.92,35.95,35.37,35.86,304656,0
+PBH.US,D,20180730,000000,35.85,36.71,35.59,35.94,531295,0
+PBH.US,D,20180731,000000,35.93,36.155,34.93,35.73,864080,0
+PBH.US,D,20180801,000000,35.73,36.17,35.05,35.21,555831,0
+PBH.US,D,20180802,000000,35.25,35.91,32.34,34.44,1762288,0
+PBH.US,D,20180803,000000,34.48,36.61,34.18,36.44,667566,0
+PBH.US,D,20180806,000000,36.44,37.8,36.02,37.77,822937,0
+PBH.US,D,20180807,000000,37.84,37.99,36.6615,37.06,554365,0
+PBH.US,D,20180808,000000,37.02,37.51,36.7,37.14,324328,0
+PBH.US,D,20180809,000000,37.08,37.68,36.94,37.67,339955,0
+PBH.US,D,20180810,000000,37.48,37.67,36.97,37.43,407522,0
+PBH.US,D,20180813,000000,37.37,37.37,36.59,37.11,487422,0
+PBH.US,D,20180814,000000,37.09,37.72,36.865,37.54,224164,0
+PBH.US,D,20180815,000000,37.46,37.46,36.68,37.24,363670,0
+PBH.US,D,20180816,000000,37.44,38.75,37.39,38.06,493416,0
+PBH.US,D,20180817,000000,38.06,38.86,37.75,38.65,336799,0
+PBH.US,D,20180820,000000,38.72,39.21,38.14,38.9,685929,0
+PBH.US,D,20180821,000000,39.08,39.79,38.8,39.35,344312,0
+PBH.US,D,20180822,000000,39.29,39.35,38.45,39.17,288101,0
+PBH.US,D,20180823,000000,39.05,39.05,38.65,38.8,322311,0
+PBH.US,D,20180824,000000,38.8,38.935,38.27,38.42,326335,0
+PBH.US,D,20180827,000000,38.57,38.6884,38.27,38.62,324257,0
+PBH.US,D,20180828,000000,38.56,39.54,38.56,38.82,571387,0
+PBH.US,D,20180829,000000,38.84,39.17,38.44,39.03,240015,0
+PBH.US,D,20180830,000000,38.97,39.72,38.81,39.17,343943,0
+PBH.US,D,20180831,000000,38.64,38.78,35.99,38.5,709685,0
+PBH.US,D,20180904,000000,38.49,38.49,37.18,37.5,699948,0
+PBH.US,D,20180905,000000,37.58,38.635,36.9,38.14,1262815,0
+PBH.US,D,20180906,000000,38.23,38.51,37.77,38.38,300265,0
+PBH.US,D,20180907,000000,38.34,39.23,38.1,39.13,350119,0
+PBH.US,D,20180910,000000,39.25,39.315,38.43,38.52,591279,0
+PBH.US,D,20180911,000000,38.36,38.63,37.68,37.9,494676,0
+PBH.US,D,20180912,000000,38.01,38.76,37.83,38.65,366263,0
+PBH.US,D,20180913,000000,38.85,38.85,38.31,38.78,181529,0
+PBH.US,D,20180914,000000,38.77,39.215,38.46,38.66,298986,0
+PBH.US,D,20180917,000000,38.75,38.85,38.17,38.5,381057,0
+PBH.US,D,20180918,000000,38.46,38.49,37.24,38.28,375035,0
+PBH.US,D,20180919,000000,38.23,38.66,37.76,37.91,386959,0
+PBH.US,D,20180920,000000,37.89,38.05,37.1,37.97,516719,0
+PBH.US,D,20180921,000000,37.87,39.22,37.87,39.07,1237399,0
+PBH.US,D,20180924,000000,38.91,39.13,37.95,38.39,537512,0
+PBH.US,D,20180925,000000,38.55,38.89,37.87,38.69,724944,0
+PBH.US,D,20180926,000000,38.63,38.8,37.46,38.08,615120,0
+PBH.US,D,20180927,000000,37.95,38.43,37.62,38.12,382801,0
+PBH.US,D,20180928,000000,38.15,38.64,37.71,37.89,437975,0
+PBH.US,D,20181001,000000,37.97,38.35,37.39,37.53,599597,0
+PBH.US,D,20181002,000000,37.5,38.32,37.4,37.9,509122,0
+PBH.US,D,20181003,000000,38.1,39.27,37.7,38.68,291654,0
+PBH.US,D,20181004,000000,38.64,38.7,37.62,38.24,260550,0
+PBH.US,D,20181005,000000,38.45,38.73,37.49,37.72,354899,0
+PBH.US,D,20181008,000000,37.53,38.38,37.33,38.29,249786,0
+PBH.US,D,20181009,000000,38.13,38.78,37.74,38.69,250662,0
+PBH.US,D,20181010,000000,38.67,40.03,38.67,39.35,637842,0
+PBH.US,D,20181011,000000,39.2,39.21,37.63,37.87,512875,0
+PBH.US,D,20181012,000000,38.27,38.32,36.94,37.42,505026,0
+PBH.US,D,20181015,000000,37.37,38.97,37.37,38.6,393524,0
+PBH.US,D,20181016,000000,38.81,39.69,38.5,39.2,589932,0
+PBH.US,D,20181017,000000,39.07,39.38,38.54,38.82,368088,0
+PBH.US,D,20181018,000000,38.68,39.13,37.37,37.92,727593,0
+PBH.US,D,20181019,000000,37.87,38.62,37.31,37.57,536959,0
+PBH.US,D,20181022,000000,37.49,38.195,37.32,37.49,438688,0
+PBH.US,D,20181023,000000,37.05,38.005,36.92,37.1,636392,0
+PBH.US,D,20181024,000000,37,37.53,35.7566,35.8,861995,0
+PBH.US,D,20181025,000000,36.02,36.9,35.94,36.3,633134,0
+PBH.US,D,20181026,000000,36,36.62,35.09,35.99,494487,0
+PBH.US,D,20181029,000000,36.59,36.89,35.27,35.73,884311,0
+PBH.US,D,20181030,000000,35.63,36.58,35.63,35.99,598600,0
+PBH.US,D,20181031,000000,36.38,36.7,35.77,36.16,658877,0
+PBH.US,D,20181101,000000,36.5,37.78,34.29,37.65,1108053,0
+PBH.US,D,20181102,000000,37.98,38.34,36.58,37.73,590307,0
+PBH.US,D,20181105,000000,37.71,39.4,37.51,39.06,490661,0
+PBH.US,D,20181106,000000,39.14,40.94,39.14,40.58,536101,0
+PBH.US,D,20181107,000000,40.64,41.76,40.41,41.29,790470,0
+PBH.US,D,20181108,000000,41.19,41.45,40.55,40.93,386867,0
+PBH.US,D,20181109,000000,40.72,41.2945,39.38,39.81,391072,0
+PBH.US,D,20181112,000000,39.87,40.04,39.09,39.16,511156,0
+PBH.US,D,20181113,000000,38.89,39.465,38.67,38.76,454433,0
+PBH.US,D,20181114,000000,38.98,39.35,38.1402,38.75,580345,0
+PBH.US,D,20181115,000000,38.43,38.68,37.6501,37.98,597009,0
+PBH.US,D,20181116,000000,37.62,38.3,37.515,38.2,504142,0
+PBH.US,D,20181119,000000,38.4,38.6475,37.75,38.2,542808,0
+PBH.US,D,20181120,000000,37.97,38.3,37.61,37.66,382622,0
+PBH.US,D,20181121,000000,37.72,38.28,37.37,37.87,222555,0
+PBH.US,D,20181123,000000,37.68,38.46,37.68,38.13,110137,0
+PBH.US,D,20181126,000000,38.35,38.74,38.05,38.21,253655,0
+PBH.US,D,20181127,000000,37.98,38.68,37.72,38.06,342318,0
+PBH.US,D,20181128,000000,38.17,38.73,37.405,38.7,432284,0
+PBH.US,D,20181129,000000,38.6,39.43,38.6,38.93,328619,0
+PBH.US,D,20181130,000000,39,39.42,38.64,38.82,495074,0
+PBH.US,D,20181203,000000,39.06,39.39,37.53,38.11,354435,0
+PBH.US,D,20181204,000000,38.17,38.39,36.72,36.82,361593,0
+PBH.US,D,20181206,000000,36.23,36.52,35.29,35.96,895337,0
+PBH.US,D,20181207,000000,35.86,36.8,35.485,35.98,453598,0
+PBH.US,D,20181210,000000,36.08,36.26,33.965,34.15,350119,0
+PBH.US,D,20181211,000000,34.48,35.29,33.84,33.92,462954,0
+PBH.US,D,20181212,000000,34.3,34.43,33.51,33.57,433964,0
+PBH.US,D,20181213,000000,33.65,33.89,32.86,33.39,652810,0
+PBH.US,D,20181214,000000,33.1,33.7,31.96,32.1,400282,0
+PBH.US,D,20181217,000000,31.83,31.88,30.83,31.04,643437,0
+PBH.US,D,20181218,000000,31.28,31.77,31.01,31.5,490091,0
+PBH.US,D,20181219,000000,31.58,31.9,30.4,30.72,469195,0
+PBH.US,D,20181220,000000,30.7,31.31,30.02,30.46,512417,0
+PBH.US,D,20181221,000000,31.11,31.11,29.67,29.9,1168910,0
+PBH.US,D,20181224,000000,29.75,29.95,28.73,29.28,349611,0
+PBH.US,D,20181226,000000,29.51,31.18,28.97,31.11,392730,0
+PBH.US,D,20181227,000000,30.71,30.94,29.125,30.35,336882,0
+PBH.US,D,20181228,000000,30.35,31.21,30.26,30.61,368666,0
+PBH.US,D,20181231,000000,30.8,31.26,30.3412,30.88,427349,0
+PBH.US,D,20190102,000000,30.47,31.2599,29.82,30.71,499167,0
+PBH.US,D,20190103,000000,30.75,31.31,30.1,30.21,366376,0
+PBH.US,D,20190104,000000,30.64,31.69,30.15,31.38,357019,0
+PBH.US,D,20190107,000000,31.38,32.175,30.47,31.44,295261,0
+PBH.US,D,20190108,000000,31.75,32.14,31.39,31.72,485164,0
+PBH.US,D,20190109,000000,31.59,31.78,30.78,30.91,371509,0
+PBH.US,D,20190110,000000,30.75,31.2,30.38,31.17,451983,0
+PBH.US,D,20190111,000000,30.99,31.75,30.68,31.38,221429,0
+PBH.US,D,20190114,000000,28.49,29.295,26.25,28.53,2379561,0
+PBH.US,D,20190115,000000,26.36,28.17,26.35,28.1,1175878,0
+PBH.US,D,20190116,000000,28.13,29.1596,28.1,28.65,632051,0
+PBH.US,D,20190117,000000,28.38,28.77,28.16,28.36,608926,0
+PBH.US,D,20190118,000000,28.2,28.49,27.82,27.87,557165,0
+PBH.US,D,20190122,000000,27.6,27.96,27.29,27.49,695487,0
+PBH.US,D,20190123,000000,27.5,27.83,27,27.11,733418,0
+PBH.US,D,20190124,000000,27.13,27.45,26.99,27.42,710281,0
+PBH.US,D,20190125,000000,27.55,28.27,27.27,27.32,448652,0
+PBH.US,D,20190128,000000,27.13,27.695,27.07,27.52,349024,0
+PBH.US,D,20190129,000000,27.49,28.01,27.4,27.55,554092,0
+PBH.US,D,20190130,000000,27.82,28.15,27.21,27.58,386538,0
+PBH.US,D,20190131,000000,27.61,28.29,27.49,27.92,374238,0
+PBH.US,D,20190201,000000,28.05,28.125,27.31,27.63,581369,0
+PBH.US,D,20190204,000000,27.64,28.29,27.53,28.26,433975,0
+PBH.US,D,20190205,000000,28.42,29.15,28.03,28.22,1038424,0
+PBH.US,D,20190206,000000,28.13,28.36,27.86,28.32,719617,0
+PBH.US,D,20190207,000000,28.06,29.12,26.66,27.02,1226774,0
+PBH.US,D,20190208,000000,27.02,27.73,26.98,27.51,472799,0
+PBH.US,D,20190211,000000,27.62,28.29,27.48,28.27,494434,0
+PBH.US,D,20190212,000000,28.56,29.39,28.56,29.1,612739,0
+PBH.US,D,20190213,000000,29.1,29.26,28.52,28.73,525334,0
+PBH.US,D,20190214,000000,28.72,28.97,27.83,28.51,752126,0
+PBH.US,D,20190215,000000,28.76,29.21,28.47,28.52,445571,0
+PBH.US,D,20190219,000000,28.52,28.97,28.38,28.64,407896,0
+PBH.US,D,20190220,000000,28.61,29.13,28.48,29.05,332654,0
+PBH.US,D,20190221,000000,29.02,29.23,28.75,28.95,358349,0
+PBH.US,D,20190222,000000,29.64,29.795,28.97,29.51,508102,0
+PBH.US,D,20190225,000000,29.57,29.82,29,29.02,443410,0
+PBH.US,D,20190226,000000,28.91,29.08,28.63,28.63,997233,0
+PBH.US,D,20190227,000000,28.46,29.11,27.925,29.08,393044,0
+PBH.US,D,20190228,000000,29.05,29.51,28.92,29.26,408352,0
+PBH.US,D,20190301,000000,29.46,29.87,29.28,29.28,398406,0
+PBH.US,D,20190304,000000,29.39,29.39,28.24,28.64,450419,0
+PBH.US,D,20190305,000000,28.67,28.98,28.13,28.25,378361,0
+PBH.US,D,20190306,000000,28.33,28.33,27.21,27.23,437288,0
+PBH.US,D,20190307,000000,27.19,27.52,26.92,27.09,466773,0
+PBH.US,D,20190308,000000,26.99,27.4,26.99,27.15,398189,0
+PBH.US,D,20190311,000000,27.16,27.26,26.6,26.79,504056,0
+PBH.US,D,20190312,000000,26.79,27.34,26.49,27.02,605180,0
+PBH.US,D,20190313,000000,27.18,28.07,27.095,27.98,652105,0
+PBH.US,D,20190314,000000,27.87,28.46,27.86,28.06,320132,0
+PBH.US,D,20190315,000000,28.02,28.42,27.98,28.32,815113,0
+PBH.US,D,20190318,000000,28.35,28.74,28.125,28.45,496720,0
+PBH.US,D,20190319,000000,28.62,28.9,28.49,28.59,338040,0
+PBH.US,D,20190320,000000,28.56,28.68,27.93,28.46,357320,0
+PBH.US,D,20190321,000000,28.16,29.19,28.16,29,550054,0
+PBH.US,D,20190322,000000,28.79,28.94,28.12,28.75,995877,0
+PBH.US,D,20190325,000000,28.69,28.91,28.07,28.73,604145,0
+PBH.US,D,20190326,000000,28.94,29.29,28.67,28.87,574099,0
+PBH.US,D,20190327,000000,28.77,29.72,28.76,29.47,300712,0
+PBH.US,D,20190328,000000,29.53,29.94,29.37,29.78,267878,0
+PBH.US,D,20190329,000000,29.98,30.07,29.64,29.91,402852,0
+PBH.US,D,20190401,000000,30.11,30.15,29.33,29.35,581847,0
+PBH.US,D,20190402,000000,29.37,29.37,28.34,28.45,834713,0
+PBH.US,D,20190403,000000,28.68,28.68,28.07,28.2,505540,0
+PBH.US,D,20190404,000000,28.26,28.88,28.24,28.52,712562,0
+PBH.US,D,20190405,000000,28.56,29.5,28.5,28.58,1273067,0
+PBH.US,D,20190408,000000,28.52,28.795,28.39,28.52,384500,0
+PBH.US,D,20190409,000000,27.9,28.43,27.49,28,1007659,0
+PBH.US,D,20190410,000000,28.02,28.405,28.02,28.12,644266,0
+PBH.US,D,20190411,000000,28.12,28.37,27.74,28.31,636411,0
+PBH.US,D,20190412,000000,28.53,29,28.1,28.36,522855,0
+PBH.US,D,20190415,000000,28.4,28.87,28.25,28.42,383685,0
+PBH.US,D,20190416,000000,28.65,29.08,28.49,28.88,534220,0
+PBH.US,D,20190417,000000,28.94,28.95,27.65,27.65,518733,0
+PBH.US,D,20190418,000000,27.74,28.125,27.52,28.08,338138,0
+PBH.US,D,20190422,000000,28.04,28.38,27.76,28.31,291326,0
+PBH.US,D,20190423,000000,28.47,29.03,28.29,28.56,442973,0
+PBH.US,D,20190424,000000,28.59,29.33,28.52,29.2,349133,0
+PBH.US,D,20190425,000000,29.12,29.15,28.09,28.85,294352,0
+PBH.US,D,20190426,000000,28.97,29.46,28.96,29.29,224937,0
+PBH.US,D,20190429,000000,29.35,29.65,29.19,29.31,350316,0
+PBH.US,D,20190430,000000,29.3,29.49,28.82,29.42,359361,0
+PBH.US,D,20190501,000000,29.43,29.44,29.005,29.03,299213,0
+PBH.US,D,20190502,000000,28.96,29.42,28.71,29.41,288389,0
+PBH.US,D,20190503,000000,29.59,29.81,29.52,29.7,373806,0
+PBH.US,D,20190506,000000,29.15,30.65,29.15,30.56,352020,0
+PBH.US,D,20190507,000000,30.27,30.88,29.93,30.15,812610,0
+PBH.US,D,20190508,000000,30.15,30.395,29.85,29.98,536921,0
+PBH.US,D,20190509,000000,30.6,31,27.57,30.79,1037522,0
+PBH.US,D,20190510,000000,30.58,31.4,30.27,31.12,506488,0
+PBH.US,D,20190513,000000,30.49,30.68,30.08,30.19,608481,0
+PBH.US,D,20190514,000000,30.17,30.84,30.1,30.3,498147,0
+PBH.US,D,20190515,000000,30.04,30.72,29.71,30.49,408797,0
+PBH.US,D,20190516,000000,30.53,31.05,30.2,30.25,447516,0
+PBH.US,D,20190517,000000,29.95,30.41,29.79,30.03,507478,0
+PBH.US,D,20190520,000000,29.95,29.95,29.48,29.64,241471,0
+PBH.US,D,20190521,000000,29.74,30.38,29.61,30.28,178826,0
+PBH.US,D,20190522,000000,30.15,30.4,29.58,29.65,290115,0
+PBH.US,D,20190523,000000,29.35,29.58,29.23,29.37,278279,0
+PBH.US,D,20190524,000000,29.53,29.88,29.26,29.79,185583,0
+PBH.US,D,20190528,000000,29.92,29.92,29.37,29.4,520275,0
+PBH.US,D,20190529,000000,29.12,29.4,28.58,29.26,527600,0
+PBH.US,D,20190530,000000,29.2,29.69,28.87,29.02,201218,0
+PBH.US,D,20190531,000000,28.87,29.08,28.475,29.03,329198,0
+PBH.US,D,20190603,000000,29.02,29.74,29,29.68,396206,0
+PBH.US,D,20190604,000000,29.75,30.84,29.64,30.7,556750,0
+PBH.US,D,20190605,000000,30.87,31.13,30.33,30.59,514434,0
+PBH.US,D,20190606,000000,30.71,30.71,29.74,29.87,461931,0
+PBH.US,D,20190607,000000,29.85,30.32,29.84,30.14,282643,0
+PBH.US,D,20190610,000000,30.11,30.5,29.8,30.06,247220,0
+PBH.US,D,20190611,000000,30.27,30.66,29.98,30.6,285553,0
+PBH.US,D,20190612,000000,30.46,31,30.38,30.6,328280,0
+PBH.US,D,20190613,000000,30.65,30.8,30.2,30.41,426137,0
+PBH.US,D,20190614,000000,30.36,30.7,30.11,30.41,279045,0
+PBH.US,D,20190617,000000,30.41,31.25,30.11,31,289626,0
+PBH.US,D,20190618,000000,31.1,32.03,31.04,31.08,373057,0
+PBH.US,D,20190619,000000,31.14,31.53,31.12,31.48,234282,0
+PBH.US,D,20190620,000000,31.82,31.99,31.42,31.52,304496,0
+PBH.US,D,20190621,000000,31.43,31.61,30.94,31.18,689466,0
+PBH.US,D,20190624,000000,31.09,31.5,30.77,30.79,278458,0
+PBH.US,D,20190625,000000,30.89,31.31,30.64,30.85,401346,0
+PBH.US,D,20190626,000000,31,31.52,30.42,30.72,515183,0
+PBH.US,D,20190627,000000,30.79,31.11,30.47,30.92,479778,0
+PBH.US,D,20190628,000000,30.91,31.93,30.91,31.68,822528,0
+PBH.US,D,20190701,000000,31.88,32.59,31.88,32.52,543408,0
+PBH.US,D,20190702,000000,32.46,32.535,32,32.18,328501,0
+PBH.US,D,20190703,000000,32.41,32.43,31.75,31.75,355667,0
+PBH.US,D,20190705,000000,31.59,31.86,31.24,31.66,371629,0
+PBH.US,D,20190708,000000,31.6,31.92,31.175,31.35,518213,0
+PBH.US,D,20190709,000000,31.28,32.1,30.99,31.1,436170,0
+PBH.US,D,20190710,000000,31.22,31.45,30.81,30.97,568450,0
+PBH.US,D,20190711,000000,30.99,31.175,30.39,30.97,353269,0
+PBH.US,D,20190712,000000,30.94,31.15,30.75,30.96,420130,0
+PBH.US,D,20190715,000000,30.95,30.95,29.88,29.93,394475,0
+PBH.US,D,20190716,000000,29.92,30.96,29.84,30.9,563836,0
+PBH.US,D,20190717,000000,30.94,31.505,30.94,31.17,501646,0
+PBH.US,D,20190718,000000,31.23,32.58,31.12,32.57,324105,0
+PBH.US,D,20190719,000000,32.51,32.905,32.07,32.09,265316,0
+PBH.US,D,20190722,000000,32.14,32.45,31.96,32.15,515503,0
+PBH.US,D,20190723,000000,32.18,32.89,32.18,32.66,238454,0
+PBH.US,D,20190724,000000,32.51,33.49,32.51,33.32,437339,0
+PBH.US,D,20190725,000000,33.16,33.545,32.835,33.02,528741,0
+PBH.US,D,20190726,000000,33.06,33.63,33.05,33.51,254697,0
+PBH.US,D,20190729,000000,33.67,34.23,33.47,34.05,288334,0
+PBH.US,D,20190730,000000,33.7,34.69,33.51,34.67,300746,0
+PBH.US,D,20190731,000000,34.7,35.85,34.56,34.6,823103,0
+PBH.US,D,20190801,000000,34.02,34.13,32.27,33.63,740525,0
+PBH.US,D,20190802,000000,33.49,34.4,33.19,33.54,465676,0
+PBH.US,D,20190805,000000,33.03,33.27,32.03,32.6,542258,0
+PBH.US,D,20190806,000000,32.6,33.19,32.16,32.66,427864,0
+PBH.US,D,20190807,000000,32.29,32.96,31.82,32.59,411527,0
+PBH.US,D,20190808,000000,32.92,33.54,32.91,33.38,699412,0
+PBH.US,D,20190809,000000,33.4,33.98,33.13,33.97,372789,0
+PBH.US,D,20190812,000000,33.86,34.275,33.29,33.38,384781,0
+PBH.US,D,20190813,000000,33.22,34.02,32.99,33.17,266689,0
+PBH.US,D,20190814,000000,32.74,32.9,32.28,32.44,209725,0
+PBH.US,D,20190815,000000,32.28,32.94,32.225,32.8,232390,0
+PBH.US,D,20190816,000000,32.91,33.18,32.78,32.91,258848,0
+PBH.US,D,20190819,000000,33.27,33.37,32.48,32.56,372039,0
+PBH.US,D,20190820,000000,32.48,32.75,32.17,32.54,478583,0
+PBH.US,D,20190821,000000,32.96,33.05,32.57,32.78,208296,0
+PBH.US,D,20190822,000000,32.84,33.08,32.64,32.97,307195,0
+PBH.US,D,20190823,000000,32.81,33.02,31.52,31.8,301803,0
+PBH.US,D,20190826,000000,32.15,32.2,31.87,32.07,181062,0
+PBH.US,D,20190827,000000,32.28,32.35,31.38,31.39,274050,0
+PBH.US,D,20190828,000000,31.16,31.63,30.76,31.31,289793,0
+PBH.US,D,20190829,000000,31.62,31.82,31.5424,31.71,260212,0
+PBH.US,D,20190830,000000,31.87,31.89,31.43,31.88,299659,0
+PBH.US,D,20190903,000000,31.69,32.07,31.56,31.95,452893,0
+PBH.US,D,20190904,000000,32.16,32.46,31.26,31.58,338424,0
+PBH.US,D,20190905,000000,31.86,32.5,31.58,32.3,339404,0
+PBH.US,D,20190906,000000,32.26,32.74,32.19,32.54,426731,0
+PBH.US,D,20190909,000000,32.7,33.15,32.21,33.14,323951,0
+PBH.US,D,20190910,000000,33,34.7,32.625,34.68,415139,0
+PBH.US,D,20190911,000000,34.75,36.81,34.5,36.8,738889,0
+PBH.US,D,20190912,000000,36.85,36.94,35.28,35.32,615554,0
+PBH.US,D,20190913,000000,35.58,36.175,35.36,35.99,484441,0
+PBH.US,D,20190916,000000,35.8,35.98,34.87,34.95,561149,0
+PBH.US,D,20190917,000000,35.05,35.05,33.95,34.27,528239,0
+PBH.US,D,20190918,000000,34.5,34.7,33.18,33.27,469970,0
+PBH.US,D,20190919,000000,33.31,33.66,33.0714,33.35,474040,0
+PBH.US,D,20190920,000000,33.44,34.17,33.41,33.7,1007364,0
+PBH.US,D,20190923,000000,33.51,34.91,33.51,34.75,333401,0
+PBH.US,D,20190924,000000,34.91,34.99,34.49,34.55,301435,0
+PBH.US,D,20190925,000000,34.45,35.23,34.45,35.13,230568,0
+PBH.US,D,20190926,000000,35.14,35.17,34.395,34.75,258414,0
+PBH.US,D,20190927,000000,34.89,35.265,34.22,34.35,488039,0
+PBH.US,D,20190930,000000,34.26,35.03,34.26,34.69,288639,0
+PBH.US,D,20191001,000000,34.83,35.22,33.77,34.01,267407,0
+PBH.US,D,20191002,000000,33.76,34.2286,33.34,33.75,209997,0
+PBH.US,D,20191003,000000,33.52,34.4,33.44,34.38,213443,0
+PBH.US,D,20191004,000000,34.4,35.24,34.33,35.2,251261,0
+PBH.US,D,20191007,000000,34.99,36.13,34.87,35.74,474329,0
+PBH.US,D,20191008,000000,35.4,35.57,34.45,34.58,444543,0
+PBH.US,D,20191009,000000,35.05,35.54,34.64,35.5,174435,0
+PBH.US,D,20191010,000000,35.56,36.19,35.26,35.81,230786,0
+PBH.US,D,20191011,000000,36.35,36.46,35.21,35.3,504727,0
+PBH.US,D,20191014,000000,35.08,35.56,34.89,34.98,254696,0
+PBH.US,D,20191015,000000,35.11,35.22,34.34,34.42,446681,0
+PBH.US,D,20191016,000000,34.46,34.96,34.46,34.69,212372,0
+PBH.US,D,20191017,000000,34.9,35.86,34.805,35.6,403831,0
+PBH.US,D,20191018,000000,35.41,35.48,34.06,34.61,337227,0
+PBH.US,D,20191021,000000,34.95,35.71,34.925,35.32,158036,0
+PBH.US,D,20191022,000000,35.32,36.32,35.07,36.05,193710,0
+PBH.US,D,20191023,000000,35.97,36.38,35.46,35.89,199516,0
+PBH.US,D,20191024,000000,36.11,36.11,35.18,35.31,198361,0
+PBH.US,D,20191025,000000,35.22,35.62,34.96,34.98,200349,0
+PBH.US,D,20191028,000000,35.03,35.57,34.92,35.11,195919,0
+PBH.US,D,20191029,000000,35.09,35.29,34.84,34.87,359713,0
+PBH.US,D,20191030,000000,34.89,35.26,34.09,34.9,347448,0
+PBH.US,D,20191031,000000,34.45,35.49,33.57,35.46,549323,0
+PBH.US,D,20191101,000000,35.85,36.94,35.69,36.93,385806,0
+PBH.US,D,20191104,000000,37.41,38.42,37.04,38.3,538151,0
+PBH.US,D,20191105,000000,38.4,38.62,37.39,37.86,447378,0
+PBH.US,D,20191106,000000,37.66,37.94,37.28,37.61,249589,0
+PBH.US,D,20191107,000000,37.63,38.125,37.59,38.06,366351,0
+PBH.US,D,20191108,000000,38,38.245,37.76,38.23,301931,0
+PBH.US,D,20191111,000000,37.86,38.15,37.47,37.71,216422,0
+PBH.US,D,20191112,000000,37.63,38.08,37.47,37.75,259658,0
+PBH.US,D,20191113,000000,37.44,38.3,37.27,38.17,255916,0
+PBH.US,D,20191114,000000,37.99,38.36,37.65,37.96,311921,0
+PBH.US,D,20191115,000000,38.1,38.22,37.46,37.64,170486,0
+PBH.US,D,20191118,000000,37.44,37.59,36.675,36.8,252306,0
+PBH.US,D,20191119,000000,37.03,37.5,36.84,37.36,155643,0
+PBH.US,D,20191120,000000,37.16,37.75,36.58,37,337897,0
+PBH.US,D,20191121,000000,37.16,37.63,36.775,37.57,243235,0
+PBH.US,D,20191122,000000,37.81,37.83,37.14,37.33,177896,0
+PBH.US,D,20191125,000000,37.64,38.2,37.59,37.7,268149,0
+PBH.US,D,20191126,000000,37.63,38.06,37.48,37.59,232717,0
+PBH.US,D,20191127,000000,37.71,38.24,37.71,38.09,218242,0
+PBH.US,D,20191129,000000,38.29,38.5,37.71,37.77,91316,0
+PBH.US,D,20191202,000000,37.83,38.23,37.62,37.83,287629,0
+PBH.US,D,20191203,000000,37.4,37.76,37.08,37.52,570078,0
+PBH.US,D,20191204,000000,37.71,38.32,37.61,38.1,397075,0
+PBH.US,D,20191205,000000,38.04,38.19,37.86,38.14,291869,0
+PBH.US,D,20191206,000000,38.675,38.91,38.2,38.22,288379,0
+PBH.US,D,20191209,000000,38.42,38.83,38.24,38.52,221604,0
+PBH.US,D,20191210,000000,38.52,39.22,38.45,39.08,389466,0
+PBH.US,D,20191211,000000,39.02,39.34,38.505,38.89,219988,0
+PBH.US,D,20191212,000000,38.94,39.46,38.64,38.99,333101,0
+PBH.US,D,20191213,000000,38.91,39.31,38.765,38.84,219682,0
+PBH.US,D,20191216,000000,39.03,40.13,39.03,39.73,293428,0
+PBH.US,D,20191217,000000,39.88,40.75,39.58,40.73,379626,0
+PBH.US,D,20191218,000000,40.62,40.64,40.04,40.56,496506,0
+PBH.US,D,20191219,000000,40.64,40.8,39.79,39.86,310679,0
+PBH.US,D,20191220,000000,40.03,40.25,39.83,40.01,626884,0
+PBH.US,D,20191223,000000,40.25,40.25,39.69,39.74,280974,0
+PBH.US,D,20191224,000000,39.75,40.1,39.49,39.94,97320,0
+PBH.US,D,20191226,000000,39.97,40.635,39.97,40.47,205665,0
+PBH.US,D,20191227,000000,40.55,40.75,40.08,40.65,201862,0
+PBH.US,D,20191230,000000,40.67,41.38,40.67,41.12,267017,0
+PBH.US,D,20191231,000000,41.06,41.37,40.5,40.5,330011,0
+PBH.US,D,20200102,000000,40.65,40.65,39.82,40.49,327526,0
+PBH.US,D,20200103,000000,39.94,41.01,39.9,40.23,397917,0
+PBH.US,D,20200106,000000,39.89,41.09,39.845,40.92,254785,0
+PBH.US,D,20200107,000000,41.08,41.17,39.79,39.81,384387,0
+PBH.US,D,20200108,000000,39.82,40.18,39.28,39.35,322908,0
+PBH.US,D,20200109,000000,39.5,39.75,38.66,38.77,289397,0
+PBH.US,D,20200110,000000,38.72,38.95,38.05,38.41,431067,0
+PBH.US,D,20200113,000000,38.7,39.6497,38.395,39.16,586839,0
+PBH.US,D,20200114,000000,38.95,39.66,38.7,39.5,487513,0
+PBH.US,D,20200115,000000,39.64,41.24,39.64,41.15,479855,0
+PBH.US,D,20200116,000000,41.41,41.9,41.06,41.89,438187,0
+PBH.US,D,20200117,000000,42.04,42.5,41.86,42.2,260800,0
+PBH.US,D,20200121,000000,42.02,42.28,41.5148,41.74,271413,0
+PBH.US,D,20200122,000000,41.75,41.98,41.2,41.45,218481,0
+PBH.US,D,20200123,000000,41.3,41.88,41.005,41.62,237257,0
+PBH.US,D,20200124,000000,41.68,41.68,40.65,40.88,233350,0
+PBH.US,D,20200127,000000,40.31,41.29,40.03,41.01,386749,0
+PBH.US,D,20200128,000000,41.26,42.43,41.26,42.36,241410,0
+PBH.US,D,20200129,000000,42.6,42.73,41.89,41.91,359602,0
+PBH.US,D,20200130,000000,41.52,41.97,41.22,41.53,147011,0
+PBH.US,D,20200131,000000,41.26,41.86,40.46,40.56,273523,0
+PBH.US,D,20200203,000000,40.7,41.28,40.13,40.21,368094,0
+PBH.US,D,20200204,000000,40.65,41.69,40.65,41.28,666342,0
+PBH.US,D,20200205,000000,41.63,42.08,41.21,41.5,738226,0
+PBH.US,D,20200206,000000,41.5,45.29,41.5,44.99,2045371,0
+PBH.US,D,20200207,000000,45.15,46.115,44.3,45.96,599669,0
+PBH.US,D,20200210,000000,45.48,45.81,43.02,43.58,625207,0
+PBH.US,D,20200211,000000,43.83,44.32,43.62,43.86,373760,0
+PBH.US,D,20200212,000000,44.03,44.42,43.23,43.87,299386,0
+PBH.US,D,20200213,000000,43.69,44.01,43.205,43.43,388037,0
+PBH.US,D,20200214,000000,43.6,43.68,42.44,42.47,271325,0
+PBH.US,D,20200218,000000,42.42,42.9599,41.745,42.15,325217,0
+PBH.US,D,20200219,000000,42.24,42.66,41.93,42.39,279460,0
+PBH.US,D,20200220,000000,42.17,42.57,41.66,42.51,228521,0
+PBH.US,D,20200221,000000,42.46,42.54,41.74,42.4,268156,0
+PBH.US,D,20200224,000000,41.37,41.73,40.24,40.76,326932,0
+PBH.US,D,20200225,000000,40.84,41.0228,39.57,39.61,191588,0
+PBH.US,D,20200226,000000,39.83,40.3,38.74,38.85,341613,0
+PBH.US,D,20200227,000000,38.24,39.45,37.455,37.65,499938,0
+PBH.US,D,20200228,000000,36.31,37.36,35.701,37.36,621316,0
+PBH.US,D,20200302,000000,38.47,39.16,36.8,39.13,366369,0
+PBH.US,D,20200303,000000,39.21,39.96,37.28,38.47,666856,0
+PBH.US,D,20200304,000000,39.39,39.58,38.41,39.26,372472,0
+PBH.US,D,20200305,000000,38.42,38.9,37.85,38.84,383934,0
+PBH.US,D,20200306,000000,37.76,38.89,36.93,38.07,397517,0
+PBH.US,D,20200309,000000,35.24,37.64,34.45,34.54,675704,0
+PBH.US,D,20200310,000000,35.38,37.53,34.71,37.37,949868,0
+PBH.US,D,20200311,000000,36.29,36.93,35.14,35.91,726091,0
+PBH.US,D,20200312,000000,33.35,34.45,32.025,33.22,838053,0
+PBH.US,D,20200313,000000,34.78,35.87,32.56,34.15,1187703,0
+PBH.US,D,20200316,000000,30.87,32.02,29.93,30.28,933628,0
+PBH.US,D,20200317,000000,30.77,31.1,27.4,29.52,1467140,0
+PBH.US,D,20200318,000000,28.14,30.14,28.01,30,1942754,0
+PBH.US,D,20200319,000000,30.6,33.26,28.79,31.31,1632111,0
+PBH.US,D,20200320,000000,31.37,31.87,29.54,30.18,2091638,0
+PBH.US,D,20200323,000000,30.14,31.1,28.075,29.5,791763,0
+PBH.US,D,20200324,000000,30.98,32.89,30.4201,32.35,913424,0
+PBH.US,D,20200325,000000,32.46,32.62,30.52,30.74,520476,0
+PBH.US,D,20200326,000000,33,35.76,31.99,35.15,734522,0
+PBH.US,D,20200327,000000,33.93,37.22,33.86,36.4,480554,0
+PBH.US,D,20200330,000000,36.37,38.01,35.84,37.16,514564,0
+PBH.US,D,20200331,000000,37.07,37.52,35.16,36.68,615143,0
+PBH.US,D,20200401,000000,35.33,37.42,34.99,37.14,497856,0
+PBH.US,D,20200402,000000,36.77,38.6,36.26,38.08,674401,0
+PBH.US,D,20200403,000000,37.63,38.53,35.54,37.55,567428,0
+PBH.US,D,20200406,000000,38.99,40,38.1,39.17,460862,0
+PBH.US,D,20200407,000000,40,41.5,38.27,38.43,493377,0
+PBH.US,D,20200408,000000,38.49,40.75,37.95,40.27,455289,0
+PBH.US,D,20200409,000000,40.99,43.47,39.87,40.43,617595,0
+PBH.US,D,20200413,000000,40.25,40.69,39.575,40.45,311609,0
+PBH.US,D,20200414,000000,39.69,40.71,38.04,38.28,566528,0
+PBH.US,D,20200415,000000,37.57,38.68,36.46,37.46,580329,0
+PBH.US,D,20200416,000000,37.83,38.43,36.72,38.43,456629,0
+PBH.US,D,20200417,000000,39.25,39.75,38.585,39.37,280365,0
+PBH.US,D,20200420,000000,38.94,39.65,38.695,38.91,314175,0
+PBH.US,D,20200421,000000,38.12,39.51,37.86,37.93,336453,0
+PBH.US,D,20200422,000000,38.46,39.28,37.89,38.98,295557,0
+PBH.US,D,20200423,000000,38.97,39.98,38.92,39.83,338419,0
+PBH.US,D,20200424,000000,40,40.625,39.76,39.99,341917,0
+PBH.US,D,20200427,000000,39.97,41.76,39.97,41.24,412657,0
+PBH.US,D,20200428,000000,41.92,41.92,40.15,40.25,458940,0
+PBH.US,D,20200429,000000,40.55,40.8,39.66,40.12,613185,0
+PBH.US,D,20200430,000000,39.68,41,39.21,40.69,587212,0
+PBH.US,D,20200501,000000,40.11,40.35,39.06,40.05,442854,0
+PBH.US,D,20200504,000000,39.86,40.34,39.55,39.98,320939,0
+PBH.US,D,20200505,000000,40.37,40.985,39.24,39.37,447459,0
+PBH.US,D,20200506,000000,39.41,40.06,39.18,39.55,425428,0
+PBH.US,D,20200507,000000,39.98,41.5,39.2,39.55,368471,0
+PBH.US,D,20200508,000000,39.91,40.66,39.59,40.24,307218,0
+PBH.US,D,20200511,000000,39.92,41.49,39.82,41.14,508511,0
+PBH.US,D,20200512,000000,41.02,41.48,39.17,39.6,501661,0
+PBH.US,D,20200513,000000,39.33,40.155,38.8,39.23,451205,0
+PBH.US,D,20200514,000000,38.71,39.79,38.5,39.41,635163,0
+PBH.US,D,20200515,000000,39.7,40.82,39.63,40.02,1205809,0
+PBH.US,D,20200518,000000,40.75,42.36,40.52,42.09,511085,0
+PBH.US,D,20200519,000000,42,42.305,41.405,41.66,385785,0
+PBH.US,D,20200520,000000,42.07,42.35,41.22,41.47,327471,0
+PBH.US,D,20200521,000000,41.34,42.25,41.26,41.42,397256,0
+PBH.US,D,20200522,000000,41.68,42.22,41.1122,42.18,208739,0
+PBH.US,D,20200526,000000,42.83,43.14,42.11,42.18,406032,0
+PBH.US,D,20200527,000000,42.83,44.08,41.8,44.07,464347,0
+PBH.US,D,20200528,000000,44.51,44.64,42.69,43.19,516949,0
+PBH.US,D,20200529,000000,42.92,43.34,41.67,42.2,728865,0
+PBH.US,D,20200601,000000,41.98,42.46,41.26,41.29,523906,0
+PBH.US,D,20200602,000000,41.37,41.42,40.07,40.45,532396,0
+PBH.US,D,20200603,000000,40.74,41.26,40.38,40.59,437722,0
+PBH.US,D,20200604,000000,40.13,41.17,40.13,41.02,339124,0
+PBH.US,D,20200605,000000,41.76,41.91,40.83,40.93,493729,0
+PBH.US,D,20200608,000000,41.01,42.18,40.83,42.12,429479,0
+PBH.US,D,20200609,000000,41.97,43.53,41.78,42.57,514919,0
+PBH.US,D,20200610,000000,42.71,42.85,42.02,42.27,366690,0
+PBH.US,D,20200611,000000,41.41,41.73,40.23,40.24,375155,0
+PBH.US,D,20200612,000000,41.36,41.605,39.395,40.3,440040,0
+PBH.US,D,20200615,000000,39.45,40.47,39.31,40.23,388064,0
+PBH.US,D,20200616,000000,41.49,41.49,40.07,40.91,313407,0
+PBH.US,D,20200617,000000,41.01,41.19,40.2,40.75,373430,0
+PBH.US,D,20200618,000000,40.38,40.765,39.99,40.13,245320,0
+PBH.US,D,20200619,000000,40.52,40.55,39.38,39.85,603316,0
+PBH.US,D,20200622,000000,39.62,39.81,39.1,39.53,269255,0
+PBH.US,D,20200623,000000,39.88,39.9,39.23,39.23,726366,0
+PBH.US,D,20200624,000000,39,39.02,37.04,37.24,573690,0
+PBH.US,D,20200625,000000,37.01,37.39,36.39,37.31,443374,0
+PBH.US,D,20200626,000000,37.08,37.3,36.65,36.88,851748,0
+PBH.US,D,20200629,000000,37.51,37.65,36.28,36.63,880348,0
+PBH.US,D,20200630,000000,36.28,37.62,34.9,37.56,1204668,0
+PBH.US,D,20200701,000000,37.61,37.905,36.84,36.89,447875,0
+PBH.US,D,20200702,000000,37.3,37.3,36.02,36.17,524296,0
+PBH.US,D,20200706,000000,36.6,36.665,35.68,36.28,390936,0
+PBH.US,D,20200707,000000,35.98,36.9,35.98,36.57,379211,0
+PBH.US,D,20200708,000000,36.44,36.69,36.0301,36.24,360485,0
+PBH.US,D,20200709,000000,36.16,36.505,34.95,35.61,478404,0
+PBH.US,D,20200710,000000,35.7,36.59,35.21,36.54,367979,0
+PBH.US,D,20200713,000000,36.88,37.09,36.31,36.35,394618,0
+PBH.US,D,20200714,000000,36.34,37.75,36.23,37.74,395027,0
+PBH.US,D,20200715,000000,38.42,39.48,37.92,39.35,552373,0
+PBH.US,D,20200716,000000,39.14,39.87,39.01,39.83,345859,0
+PBH.US,D,20200717,000000,40.04,40.3,39.55,39.78,424213,0
+PBH.US,D,20200720,000000,39.69,39.69,38.63,39.02,196624,0
+PBH.US,D,20200721,000000,39.25,39.72,38.91,39.06,279464,0
+PBH.US,D,20200722,000000,38.91,39.07,38.1,38.5,265255,0
+PBH.US,D,20200723,000000,38.37,38.82,38.1,38.17,226868,0
+PBH.US,D,20200724,000000,38.3,38.31,37.41,37.55,194730,0
+PBH.US,D,20200727,000000,37.42,37.87,37.35,37.69,234496,0
+PBH.US,D,20200728,000000,37.6,38.11,37.42,37.71,235142,0
+PBH.US,D,20200729,000000,37.77,38.24,37.48,37.79,318030,0
+PBH.US,D,20200730,000000,37.23,37.71,36.84,37.58,265925,0
+PBH.US,D,20200731,000000,37.48,37.59,36.53,37.19,357825,0
+PBH.US,D,20200803,000000,37.5,38.3,37.395,38.08,420724,0
+PBH.US,D,20200804,000000,37.93,38.98,37.59,38.86,376836,0
+PBH.US,D,20200805,000000,39.27,39.27,38.07,38.88,426358,0
+PBH.US,D,20200806,000000,39.4,42.99,39.4,40.79,845452,0
+PBH.US,D,20200807,000000,39.81,40.48,39.15,39.94,340937,0
+PBH.US,D,20200810,000000,39.83,40.14,39.46,39.58,349621,0
+PBH.US,D,20200811,000000,39.9,40.12,38.04,38.16,315800,0
+PBH.US,D,20200812,000000,38.6,38.97,37.565,37.77,304615,0
+PBH.US,D,20200813,000000,37.85,38.555,37.65,37.72,299731,0
+PBH.US,D,20200814,000000,37.53,38.055,37.43,37.86,253969,0
+PBH.US,D,20200817,000000,38.05,38.375,37.89,37.94,290180,0
+PBH.US,D,20200818,000000,37.85,37.94,37.09,37.72,322582,0
+PBH.US,D,20200819,000000,37.94,38.34,37.68,37.77,270527,0
+PBH.US,D,20200820,000000,37.53,37.73,37.33,37.48,235365,0
+PBH.US,D,20200821,000000,37.22,37.56,36.92,37.21,349106,0
+PBH.US,D,20200824,000000,37.47,37.79,37.15,37.56,175771,0
+PBH.US,D,20200825,000000,37.95,37.95,37.08,37.54,183471,0
+PBH.US,D,20200826,000000,37.29,37.62,36.97,37.06,199244,0
+PBH.US,D,20200827,000000,37.31,37.78,37.11,37.23,252800,0
+PBH.US,D,20200828,000000,37.15,37.43,36.91,36.99,274097,0
+PBH.US,D,20200831,000000,37,37.11,36.4,36.43,387907,0
+PBH.US,D,20200901,000000,36.3,36.59,35.75,36.55,435695,0
+PBH.US,D,20200902,000000,36.47,37.19,36.45,37,324797,0
+PBH.US,D,20200903,000000,37.13,37.22,35.65,36.08,371944,0
+PBH.US,D,20200904,000000,36.46,36.88,35.59,36.84,489212,0
+PBH.US,D,20200908,000000,36.7,36.81,35.82,35.9,439527,0
+PBH.US,D,20200909,000000,36.07,36.87,35.97,36.43,302015,0
+PBH.US,D,20200910,000000,36.47,36.985,36.26,36.48,270776,0
+PBH.US,D,20200911,000000,36.58,36.97,36.275,36.52,304791,0
+PBH.US,D,20200914,000000,36.67,37.48,36.67,37.01,375690,0
+PBH.US,D,20200915,000000,37.28,37.28,35.92,36.02,347935,0
+PBH.US,D,20200916,000000,36.12,36.26,35.54,35.59,359144,0
+PBH.US,D,20200917,000000,35.29,36.17,34.89,35.87,296830,0
+PBH.US,D,20200918,000000,35.96,36.51,35.63,36.27,886283,0
+PBH.US,D,20200921,000000,35.7,36.16,34.8,35.32,576150,0
+PBH.US,D,20200922,000000,35.34,36.11,35.01,35.27,397083,0
+PBH.US,D,20200923,000000,35.21,35.72,34.55,34.58,272590,0
+PBH.US,D,20200924,000000,34.6,34.7,33.88,34.54,517292,0
+PBH.US,D,20200925,000000,34.33,35,34.2025,34.55,521117,0
+PBH.US,D,20200928,000000,34.64,35.3,34.56,35.22,353072,0
+PBH.US,D,20200929,000000,35.41,35.49,34.74,35.22,328016,0
+PBH.US,D,20200930,000000,35.47,36.52,35.45,36.42,446932,0
+PBH.US,D,20201001,000000,36.56,36.725,35.79,36.11,504066,0
+PBH.US,D,20201002,000000,35.68,36.15,35.48,35.8,268631,0
+PBH.US,D,20201005,000000,36.08,36.56,36,36.45,238376,0
+PBH.US,D,20201006,000000,36.71,37.065,36.17,36.22,263063,0
+PBH.US,D,20201007,000000,36.34,36.63,35.86,36.29,303310,0
+PBH.US,D,20201008,000000,36.68,36.89,36.25,36.54,203042,0
+PBH.US,D,20201009,000000,36.91,37.17,36.475,37.16,211554,0
+PBH.US,D,20201012,000000,37.13,37.66,36.94,37.55,126012,0
+PBH.US,D,20201013,000000,37.17,37.26,36.44,36.49,260816,0
+PBH.US,D,20201014,000000,36.39,36.81,35.74,35.75,322944,0
+PBH.US,D,20201015,000000,35.44,36.22,35.08,36.15,408222,0
+PBH.US,D,20201016,000000,36.34,36.93,36.14,36.29,230078,0
+PBH.US,D,20201019,000000,36.44,36.44,34.74,34.85,223029,0
+PBH.US,D,20201020,000000,35.06,35.47,34.78,34.89,274846,0
+PBH.US,D,20201021,000000,34.78,35.07,34.15,34.16,207302,0
+PBH.US,D,20201022,000000,33.86,34.67,33.82,34.5,369852,0
+PBH.US,D,20201023,000000,34.73,34.97,33.92,34.17,207423,0
+PBH.US,D,20201026,000000,33.81,34.56,33.4,34.33,327703,0
+PBH.US,D,20201027,000000,34.16,34.73,33.1,33.21,261921,0
+PBH.US,D,20201028,000000,32.66,32.91,32.42,32.69,527387,0
+PBH.US,D,20201029,000000,32.59,33.58,32.195,33.25,306972,0
+PBH.US,D,20201030,000000,33,33.35,32.665,33.03,421519,0
+PBH.US,D,20201102,000000,33.5,33.95,33.12,33.6,304881,0
+PBH.US,D,20201103,000000,34.09,34.6,33.86,34.31,333746,0
+PBH.US,D,20201104,000000,33.81,35.11,33.81,34.26,261610,0
+PBH.US,D,20201105,000000,34.58,35.36,33.54,33.68,956972,0
+PBH.US,D,20201106,000000,33.7,34.36,32.86,33.05,734639,0
+PBH.US,D,20201109,000000,34.26,35.34,33.87,34.1,429796,0
+PBH.US,D,20201110,000000,34.4,35.83,34.38,35.28,892390,0
+PBH.US,D,20201111,000000,35.44,35.63,34.8,35.23,328615,0
+PBH.US,D,20201112,000000,35.02,35.37,34.58,35.24,296243,0
+PBH.US,D,20201113,000000,35.41,36.21,35.23,36.01,263964,0
+PBH.US,D,20201116,000000,36.53,36.67,35.73,36.4,334072,0
+PBH.US,D,20201117,000000,36.05,36.565,35.84,36.47,391673,0
+PBH.US,D,20201118,000000,36.61,37.375,35.795,35.98,438049,0
+PBH.US,D,20201119,000000,35.93,36.44,35.57,36.21,277020,0
+PBH.US,D,20201120,000000,36.08,36.455,35.755,36.13,506146,0
+PBH.US,D,20201123,000000,36.36,36.575,35.69,35.86,404465,0
+PBH.US,D,20201124,000000,36.2,36.97,35.9,36.84,258683,0
+PBH.US,D,20201125,000000,36.71,36.89,35.91,36.37,215393,0
+PBH.US,D,20201127,000000,36.3,36.8,35.88,36.67,126392,0
+PBH.US,D,20201130,000000,36.54,36.95,35.4,35.57,479507,0
+PBH.US,D,20201201,000000,35.92,36.1,35.33,35.97,460337,0
+PBH.US,D,20201202,000000,35.94,36.46,35.2344,35.6,269696,0
+PBH.US,D,20201203,000000,35.6,35.85,35.16,35.39,350921,0
+PBH.US,D,20201204,000000,35.59,36.71,35.27,36.64,434844,0
+PBH.US,D,20201207,000000,36.56,36.7,36.1,36.21,290328,0
+PBH.US,D,20201208,000000,36.05,37.59,35.86,37.52,477962,0
+PBH.US,D,20201209,000000,37.8,37.99,37.19,37.56,348800,0
+PBH.US,D,20201210,000000,37.38,37.83,37.2,37.69,308924,0
+PBH.US,D,20201211,000000,37.46,37.89,36.71,36.73,240783,0
+PBH.US,D,20201214,000000,37.15,37.15,35.88,36.29,419505,0
+PBH.US,D,20201215,000000,36.55,36.7,35.83,36.29,317728,0
+PBH.US,D,20201216,000000,36.49,36.56,35.92,35.96,350583,0
+PBH.US,D,20201217,000000,36.05,36.22,35.41,36.19,360428,0
+PBH.US,D,20201218,000000,36.3,36.785,35.89,36.14,837638,0
+PBH.US,D,20201221,000000,35.43,35.76,34.67,34.9,268050,0
+PBH.US,D,20201222,000000,34.83,35.11,34.26,34.6,220541,0
+PBH.US,D,20201223,000000,34.62,35.1,34.48,34.76,217962,0
+PBH.US,D,20201224,000000,34.94,35.17,34.62,34.9,97219,0
+PBH.US,D,20201228,000000,35.06,35.68,34.67,35.17,270600,0
+PBH.US,D,20201229,000000,35.22,35.64,34.89,35.2,226272,0
+PBH.US,D,20201230,000000,35.19,35.66,34.69,34.97,224502,0
+PBH.US,D,20201231,000000,34.91,35.14,34.53,34.87,214392,0
+PBH.US,D,20210104,000000,34.98,36.31,34.74,36.16,401621,0
+PBH.US,D,20210105,000000,36.17,37.44,36.05,36.51,468498,0
+PBH.US,D,20210106,000000,36.72,38.2,36.37,37.47,392620,0
+PBH.US,D,20210107,000000,37.48,37.84,36.68,37.47,266540,0
+PBH.US,D,20210108,000000,37.45,37.58,36.67,37.11,344190,0
+PBH.US,D,20210111,000000,36.92,37.8,36.92,37.11,228439,0
+PBH.US,D,20210112,000000,37.23,37.655,37.12,37.51,287983,0
+PBH.US,D,20210113,000000,37.61,37.72,37.3,37.7,314217,0
+PBH.US,D,20210114,000000,38.01,38.24,37.73,37.78,290273,0
+PBH.US,D,20210115,000000,37.58,38.02,37.07,37.52,334402,0
+PBH.US,D,20210119,000000,37.99,38.25,37.19,38.05,464202,0
+PBH.US,D,20210120,000000,37.91,38.67,37.76,38.1,466925,0
+PBH.US,D,20210121,000000,38.23,38.67,37.89,37.95,255563,0
+PBH.US,D,20210122,000000,37.6,38.13,37.35,38.08,249307,0
+PBH.US,D,20210125,000000,37.89,39.29,37.78,39.27,280908,0
+PBH.US,D,20210126,000000,42.61,44.63,41.77,42.5,2569027,0
+PBH.US,D,20210127,000000,42.1,43.49,41.43,41.97,1627292,0
+PBH.US,D,20210128,000000,42.12,42.81,40.35,40.62,10069223,0
+PBH.US,D,20210129,000000,40.59,40.93,39.56,40,781509,0
+PBH.US,D,20210201,000000,40.11,41.75,39.76,40.89,712635,0
+PBH.US,D,20210202,000000,41.26,41.68,40.2,40.26,508827,0
+PBH.US,D,20210203,000000,40.03,41.26,39.44,40.95,834828,0
+PBH.US,D,20210204,000000,40.59,42.37,40.32,41.73,522278,0
+PBH.US,D,20210205,000000,41.97,42.37,41.11,42.27,385258,0
+PBH.US,D,20210208,000000,42.5,43,42.13,42.8,505878,0
+PBH.US,D,20210209,000000,42.98,43.4,42.64,43.21,372888,0
+PBH.US,D,20210210,000000,43.55,44.14,43.17,44.08,455170,0
+PBH.US,D,20210211,000000,44.21,45.29,43.95,44.67,469838,0
+PBH.US,D,20210212,000000,44.48,44.67,43.4,43.66,438697,0
+PBH.US,D,20210216,000000,43.78,44.09,42.25,42.41,438441,0
+PBH.US,D,20210217,000000,42.24,43,42.05,42.43,393702,0
+PBH.US,D,20210218,000000,42.19,42.62,41.8,42.13,489331,0
+PBH.US,D,20210219,000000,42.14,42.42,41.295,41.33,727235,0
+PBH.US,D,20210222,000000,40.94,41.6,40.485,41.56,273401,0
+PBH.US,D,20210223,000000,41.46,41.92,41.24,41.48,459111,0
+PBH.US,D,20210224,000000,41.62,42.36,41.45,42.07,318867,0
+PBH.US,D,20210225,000000,41.97,42.78,41.54,41.77,235601,0
+PBH.US,D,20210226,000000,42,42.525,41.31,41.71,444573,0
+PBH.US,D,20210301,000000,42.13,42.885,42.13,42.28,251724,0
+PBH.US,D,20210302,000000,42.17,42.7,41.84,42.01,384794,0
+PBH.US,D,20210303,000000,41.97,42.92,41.75,42.31,410719,0
+PBH.US,D,20210304,000000,42.19,43.06,42,42.45,498596,0
+PBH.US,D,20210305,000000,42.8,43.55,42.525,43.53,469092,0
+PBH.US,D,20210308,000000,43.8,45.93,43.745,45.77,412298,0
+PBH.US,D,20210309,000000,45.67,46.91,45.61,45.97,447137,0
+PBH.US,D,20210310,000000,46.38,46.62,45.97,46.27,238534,0
+PBH.US,D,20210311,000000,46.26,46.45,45.3,45.86,304713,0
+PBH.US,D,20210312,000000,46.06,46.66,45.74,46.48,221473,0
+PBH.US,D,20210315,000000,46.42,47.67,46.33,47.63,266358,0
+PBH.US,D,20210316,000000,47.6,47.98,46.73,46.88,198590,0
+PBH.US,D,20210317,000000,47.06,47.07,46.24,46.65,227254,0
+PBH.US,D,20210318,000000,46.38,46.75,45.82,45.96,274348,0
+PBH.US,D,20210319,000000,45.96,46.66,45.62,45.83,892805,0
+PBH.US,D,20210322,000000,45.72,46.17,45.19,45.65,224453,0
+PBH.US,D,20210323,000000,45.25,45.655,44.68,44.84,249585,0
+PBH.US,D,20210324,000000,44.89,45.45,44.2,44.2,307199,0
+PBH.US,D,20210325,000000,44,44.45,43.39,44.29,337963,0
+PBH.US,D,20210326,000000,44.67,45.255,44.04,45.05,298314,0
+PBH.US,D,20210329,000000,44.92,46.15,44.79,44.94,283651,0
+PBH.US,D,20210330,000000,44.91,45.23,43.5,43.7,393968,0
+PBH.US,D,20210331,000000,43.67,44.575,43.3543,44.08,463033,0
+PBH.US,D,20210401,000000,44.07,44.07,42.72,43.07,394981,0
+PBH.US,D,20210405,000000,43.19,43.67,42.74,42.92,419133,0
+PBH.US,D,20210406,000000,43.06,43.8,42.7,43.32,488050,0
+PBH.US,D,20210407,000000,43.29,44.06,43.26,43.48,238792,0
+PBH.US,D,20210408,000000,43.53,44.725,43.14,43.95,256384,0
+PBH.US,D,20210409,000000,43.88,44.34,43.57,43.75,267745,0
+PBH.US,D,20210412,000000,43.8,44.34,43.53,44.3,228018,0
+PBH.US,D,20210413,000000,44.09,44.33,43.49,44.04,301501,0
+PBH.US,D,20210414,000000,44.06,44.55,43.57,43.81,207411,0
+PBH.US,D,20210415,000000,44.13,45.09,44.11,45.03,251687,0
+PBH.US,D,20210416,000000,45.39,45.73,44.88,45.22,270939,0
+PBH.US,D,20210419,000000,45.39,45.58,44.86,45.18,187681,0
+PBH.US,D,20210420,000000,45.11,45.47,44.805,45.16,189506,0
+PBH.US,D,20210421,000000,45.39,45.89,45.12,45.8,208451,0
+PBH.US,D,20210422,000000,45.7,45.81,45.02,45.81,305968,0
+PBH.US,D,20210423,000000,45.96,45.96,44.81,44.81,202491,0
+PBH.US,D,20210426,000000,44.83,45.025,43.72,44.06,224516,0
+PBH.US,D,20210427,000000,43.92,44.42,43.695,43.82,229151,0
+PBH.US,D,20210428,000000,43.81,44.35,43.38,43.42,205524,0
+PBH.US,D,20210429,000000,43.46,44.18,43.21,44.09,162470,0
+PBH.US,D,20210430,000000,44.01,44.14,43.4,43.56,244074,0
+PBH.US,D,20210503,000000,43.83,44.5,43.463,44.33,308424,0
+PBH.US,D,20210504,000000,44.33,44.35,43.76,44.32,193904,0
+PBH.US,D,20210505,000000,44.26,44.37,43.7,44.34,258903,0
+PBH.US,D,20210506,000000,44.51,47.15,44.37,47.1,322225,0
+PBH.US,D,20210507,000000,46.93,47.33,45.93,46.1,212665,0
+PBH.US,D,20210510,000000,46.75,47.93,46.44,46.83,259562,0
+PBH.US,D,20210511,000000,46.51,47.37,46.1201,47.11,236457,0
+PBH.US,D,20210512,000000,47.07,47.5,46.31,46.61,245982,0
+PBH.US,D,20210513,000000,46.36,48.665,46.36,48.6,262241,0
+PBH.US,D,20210514,000000,48.95,48.95,47.81,48.5,218696,0
+PBH.US,D,20210517,000000,48.44,49.62,48.14,49.42,221553,0
+PBH.US,D,20210518,000000,49.36,49.66,48.97,49.3,241352,0
+PBH.US,D,20210519,000000,49.23,49.96,48.77,49.53,230753,0
+PBH.US,D,20210520,000000,49.37,50,49.2,49.94,229624,0
+PBH.US,D,20210521,000000,50.11,50.15,49.14,49.39,236695,0
+PBH.US,D,20210524,000000,49.52,50.02,49.3,49.8,153157,0
+PBH.US,D,20210525,000000,49.97,50.035,49.09,49.21,287951,0
+PBH.US,D,20210526,000000,49.38,50.08,49.15,49.64,222661,0
+PBH.US,D,20210527,000000,50.32,51.01,50.13,50.3,299596,0
+PBH.US,D,20210528,000000,50.72,50.98,49.81,49.87,155321,0
+PBH.US,D,20210601,000000,50.04,50.48,49.605,49.93,196094,0
+PBH.US,D,20210602,000000,50.07,50.71,49.62,49.95,383209,0
+PBH.US,D,20210603,000000,49.77,50.63,49.435,50.37,348874,0
+PBH.US,D,20210604,000000,50.45,50.53,49.71,50,157797,0
+PBH.US,D,20210607,000000,49.99,49.99,49.45,49.9,203961,0
+PBH.US,D,20210608,000000,49.97,50.67,49.63,50.58,146341,0
+PBH.US,D,20210609,000000,50.65,50.91,50.31,50.8,181571,0
+PBH.US,D,20210610,000000,50.9,51.65,50.8,51.64,248356,0
+PBH.US,D,20210611,000000,51.51,51.77,51.07,51.75,123060,0
+PBH.US,D,20210614,000000,51.84,51.95,51.45,51.95,175502,0
+PBH.US,D,20210615,000000,52,52.44,51.53,52.4,191649,0
+PBH.US,D,20210616,000000,52.43,52.85,52.03,52.82,220706,0
+PBH.US,D,20210617,000000,52.95,52.95,51.855,52.72,241784,0
+PBH.US,D,20210618,000000,52.71,52.71,51.61,52,460121,0
+PBH.US,D,20210621,000000,52.07,53.17,52.06,53.03,274735,0
+PBH.US,D,20210622,000000,53.01,53.01,52.4,52.77,159240,0
+PBH.US,D,20210623,000000,52.98,53.035,52.15,52.19,202025,0
+PBH.US,D,20210624,000000,52.32,53.15,52.1313,52.81,149232,0
+PBH.US,D,20210625,000000,52.69,53.13,52.3,52.84,1058413,0
+PBH.US,D,20210628,000000,52.86,53.13,51.56,52.31,194189,0
+PBH.US,D,20210629,000000,52.39,52.525,52.01,52.15,144602,0
+PBH.US,D,20210630,000000,52.25,52.79,52,52.1,264753,0
+PBH.US,D,20210701,000000,52.23,53.33,52.03,52.81,215622,0
+PBH.US,D,20210702,000000,52.94,53.18,52.045,52.2,147627,0
+PBH.US,D,20210706,000000,51.92,51.95,50.82,51.79,174397,0
+PBH.US,D,20210707,000000,51.59,52.36,51.12,51.42,222551,0
+PBH.US,D,20210708,000000,50.83,51.52,50.4,51,246429,0
+PBH.US,D,20210709,000000,51.31,52.16,51.31,51.72,119778,0
+PBH.US,D,20210712,000000,51.51,52.03,51.23,51.96,101204,0
+PBH.US,D,20210713,000000,51.65,52.1,51.56,51.9,180045,0
+PBH.US,D,20210714,000000,52.03,52.225,51.71,51.86,127448,0
+PBH.US,D,20210715,000000,51.7,51.815,51.235,51.65,150524,0
+PBH.US,D,20210716,000000,51.96,52.2,51.35,51.46,146703,0
+PBH.US,D,20210719,000000,51.02,52.09,50.95,51.96,291161,0
+PBH.US,D,20210720,000000,52.15,53.88,52.1,52.7,460675,0
+PBH.US,D,20210721,000000,52.91,53.15,52.17,52.9,215216,0
+PBH.US,D,20210722,000000,52.75,52.85,51.84,52.55,168862,0
+PBH.US,D,20210723,000000,52.6,52.82,51.85,52.58,268614,0
+PBH.US,D,20210726,000000,52.69,53.055,52.14,52.95,154277,0
+PBH.US,D,20210727,000000,52.81,52.975,52.25,52.67,116219,0
+PBH.US,D,20210728,000000,52.83,53.26,52.54,52.81,134016,0
+PBH.US,D,20210729,000000,53.23,53.23,52.52,52.53,138145,0
+PBH.US,D,20210730,000000,52.37,52.86,52.29,52.55,188873,0
+PBH.US,D,20210802,000000,52.83,53.17,52.495,52.75,164733,0
+PBH.US,D,20210803,000000,52.72,53.55,52.39,53.42,210670,0
+PBH.US,D,20210804,000000,52.96,53.75,52.88,53.18,247862,0
+PBH.US,D,20210805,000000,54.58,58.71,53.41,56.47,424012,0
+PBH.US,D,20210806,000000,57,59.54,56.98,58.76,411674,0
+PBH.US,D,20210809,000000,58.38,58.87,58,58.4,451874,0
+PBH.US,D,20210810,000000,58.75,60.2,58.51,59.71,351605,0
+PBH.US,D,20210811,000000,59.81,60.55,59.45,60.54,171178,0
+PBH.US,D,20210812,000000,60.51,60.51,59.33,59.4,190152,0
+PBH.US,D,20210813,000000,59.44,59.96,58.79,59.81,212908,0
+PBH.US,D,20210816,000000,59.76,60.57,59.34,59.84,195113,0
+PBH.US,D,20210817,000000,59.36,59.86,59.07,59.41,194032,0
+PBH.US,D,20210818,000000,59.26,59.85,58.7,58.79,175939,0
+PBH.US,D,20210819,000000,58.47,58.75,57.7,57.98,240360,0
+PBH.US,D,20210820,000000,58.04,59.2187,58.04,58.22,320108,0
+PBH.US,D,20210823,000000,58.42,58.76,57.85,57.87,178437,0
+PBH.US,D,20210824,000000,58.17,58.29,57.26,57.29,187437,0
+PBH.US,D,20210825,000000,57.71,57.71,56.77,56.98,163925,0
+PBH.US,D,20210826,000000,56.8,57.295,56.09,56.1,239718,0
+PBH.US,D,20210827,000000,55.93,56.85,55.84,56.79,278988,0
+PBH.US,D,20210830,000000,56.72,57.5331,56.72,57.18,163099,0
+PBH.US,D,20210831,000000,56.99,57.49,56.72,57.39,176730,0
+PBH.US,D,20210901,000000,57.65,57.99,56.56,57.4,168148,0
+PBH.US,D,20210902,000000,57.5,57.825,57.08,57.81,115009,0
+PBH.US,D,20210903,000000,57.65,57.98,57.15,57.5,169732,0
+PBH.US,D,20210907,000000,57.13,57.3305,55.5489,55.71,232486,0
+PBH.US,D,20210908,000000,55.59,55.79,54.84,55.47,244714,0
+PBH.US,D,20210909,000000,55.26,55.26,54.52,54.54,169199,0
+PBH.US,D,20210910,000000,54.48,54.68,53.49,53.5,176961,0
+PBH.US,D,20210913,000000,53.74,53.74,52.83,53.37,165316,0
+PBH.US,D,20210914,000000,53.4,53.505,52.6162,53.47,219692,0
+PBH.US,D,20210915,000000,53.45,54.275,53.22,53.78,163886,0
+PBH.US,D,20210916,000000,54,54,52.7,53.26,152110,0
+PBH.US,D,20210917,000000,53.32,53.79,52.73,52.9,576218,0
+PBH.US,D,20210920,000000,52.39,52.87,51.79,52.54,164700,0
+PBH.US,D,20210921,000000,52.81,53.525,52.65,53.21,199303,0
+PBH.US,D,20210922,000000,53.42,55.07,53.04,54.48,341603,0
+PBH.US,D,20210923,000000,54.78,55.65,54.58,54.86,190725,0
+PBH.US,D,20210924,000000,54.88,56.26,53.52,55.86,473399,0
+PBH.US,D,20210927,000000,55.91,56.45,54.9,54.91,185550,0
+PBH.US,D,20210928,000000,54.9,55.78,54.03,55.01,245443,0
+PBH.US,D,20210929,000000,55.09,57.15,55.09,57.02,176030,0
+PBH.US,D,20210930,000000,57.41,57.59,56.11,56.11,201321,0
+PBH.US,D,20211001,000000,56.24,56.24,55.32,55.41,201503,0
+PBH.US,D,20211004,000000,55.55,56.3,55.2,56.09,155769,0
+PBH.US,D,20211005,000000,56,57.14,55.8,56.62,183628,0
+PBH.US,D,20211006,000000,56.2,57.06,55.8,56.99,137728,0
+PBH.US,D,20211007,000000,57.26,58.63,57.26,58.04,170985,0
+PBH.US,D,20211008,000000,58.04,58.64,57.8,58.04,132772,0
+PBH.US,D,20211011,000000,57.72,58.15,56.96,57.69,111746,0
+PBH.US,D,20211012,000000,57.9,58.16,57.445,57.73,125798,0
+PBH.US,D,20211013,000000,57.69,58.365,57.57,57.72,111061,0
+PBH.US,D,20211014,000000,57.85,58.7,57.85,58.29,117207,0
+PBH.US,D,20211015,000000,58.88,59.09,58.41,58.42,148590,0
+PBH.US,D,20211018,000000,58.3,59.11,58.13,58.57,124837,0
+PBH.US,D,20211019,000000,58.52,58.91,57.94,58.18,101664,0
+PBH.US,D,20211020,000000,58.3,59.2,58.13,59.04,89606,0
+PBH.US,D,20211021,000000,59.15,59.51,58.55,59.33,155589,0
+PBH.US,D,20211022,000000,59.4,59.6,59.2,59.22,98641,0
+PBH.US,D,20211025,000000,59.15,60.1,58.56,59.9,215230,0
+PBH.US,D,20211026,000000,59.92,60.53,59.34,59.78,267266,0
+PBH.US,D,20211027,000000,59.39,59.4,58.26,58.5,167717,0
+PBH.US,D,20211028,000000,58.95,59.87,58.5327,59.77,137344,0
+PBH.US,D,20211029,000000,59.5,60.8,59.15,59.99,271082,0
+PBH.US,D,20211101,000000,60.2,60.94,59.89,60.61,151219,0
+PBH.US,D,20211102,000000,60.7,61.61,60.2,60.33,200648,0
+PBH.US,D,20211103,000000,59.77,62.17,59.55,61.41,252846,0
+PBH.US,D,20211104,000000,61.4,62.895,60.8021,61.64,211490,0
+PBH.US,D,20211105,000000,61.96,63.825,61.78,62.92,245832,0
+PBH.US,D,20211108,000000,63.02,63.75,62.215,62.88,129980,0
+PBH.US,D,20211109,000000,62.65,63.42,62.21,62.58,145897,0
+PBH.US,D,20211110,000000,62.23,63.11,61.84,62.1,126707,0
+PBH.US,D,20211111,000000,62.08,63.78,61.77,63.3,178219,0
+PBH.US,D,20211112,000000,63.3,63.7111,62.51,62.74,159094,0
+PBH.US,D,20211115,000000,62.74,63.25,61.03,61.28,181877,0
+PBH.US,D,20211116,000000,60.6,61.64,60.22,61.33,142765,0
+PBH.US,D,20211117,000000,61.34,61.95,60.92,60.97,182309,0
+PBH.US,D,20211118,000000,60.89,61.08,59.3,60.26,233114,0
+PBH.US,D,20211119,000000,59.84,60.319,58.15,58.26,277915,0
+PBH.US,D,20211122,000000,58.8,60.06,58.23,59.18,268394,0
+PBH.US,D,20211123,000000,59.09,59.39,58.41,58.64,226986,0
+PBH.US,D,20211124,000000,58.53,59.5,58.13,59.41,120909,0
+PBH.US,D,20211126,000000,58.12,58.76,55.6353,56.41,194539,0
+PBH.US,D,20211129,000000,56.75,56.95,55.55,55.92,202731,0
+PBH.US,D,20211130,000000,55.47,56.23,55.06,55.95,290765,0
+PBH.US,D,20211201,000000,56.95,58.3,56.83,57.11,225541,0
+PBH.US,D,20211202,000000,57.55,58.42,57.06,57.59,189024,0
+PBH.US,D,20211203,000000,57.84,58.62,57.43,57.75,172583,0
+PBH.US,D,20211206,000000,58.59,58.98,57.79,58.28,150289,0
+PBH.US,D,20211207,000000,58.51,58.815,57.47,57.85,224620,0
+PBH.US,D,20211208,000000,57.95,58,56.85,57.66,164794,0
+PBH.US,D,20211209,000000,57.31,57.68,56.39,56.57,146947,0
+PBH.US,D,20211210,000000,56.82,57.48,56.22,57.22,180860,0
+PBH.US,D,20211213,000000,56.92,57.33,56.11,57.26,251337,0
+PBH.US,D,20211214,000000,56.97,57.7,56.53,57.32,257876,0
+PBH.US,D,20211215,000000,57.15,59.31,57.15,58.99,262143,0
+PBH.US,D,20211216,000000,59.29,59.82,58.69,59.01,245380,0
+PBH.US,D,20211217,000000,58.85,60.38,58.475,59.1,1220022,0
+PBH.US,D,20211220,000000,59.08,60.4221,58.705,60.21,288361,0
+PBH.US,D,20211221,000000,60.72,61.45,60.72,61.04,175495,0
+PBH.US,D,20211222,000000,61.25,62.81,60.7,62.62,176353,0
+PBH.US,D,20211223,000000,63,63,61.65,61.88,150596,0
+PBH.US,D,20211227,000000,62.13,62.62,61.73,62.09,136311,0
+PBH.US,D,20211228,000000,61.99,62.94,61.99,62.47,102469,0
+PBH.US,D,20211229,000000,62.47,63.19,62.47,63.12,102803,0
+PBH.US,D,20211230,000000,63.065,63.47,62.17,62.27,135141,0
+PBH.US,D,20211231,000000,62.23,62.67,60.58,60.65,143559,0
+PBH.US,D,20220103,000000,60.69,61.625,60.05,60.62,325000,0
+PBH.US,D,20220104,000000,60.83,62.02,60.73,61.88,142845,0
+PBH.US,D,20220105,000000,61.75,62.84,60.83,61.07,163198,0
+PBH.US,D,20220106,000000,60.72,61.64,60.49,61.23,120151,0
+PBH.US,D,20220107,000000,60.82,61.21,60.29,60.32,134340,0
+PBH.US,D,20220110,000000,60,60.9,59.53,60.54,136457,0
+PBH.US,D,20220111,000000,60.36,60.36,58.9561,59.55,199038,0
+PBH.US,D,20220112,000000,60.18,60.235,59.14,59.53,275070,0
+PBH.US,D,20220113,000000,59.77,60.69,59.59,59.75,138110,0
+PBH.US,D,20220114,000000,59.31,59.74,58.9187,59.65,94411,0
+PBH.US,D,20220118,000000,59.02,59.288,58.03,58.33,160430,0
+PBH.US,D,20220119,000000,58.28,58.875,57.87,58.48,287308,0
+PBH.US,D,20220120,000000,58.8,58.8,55.93,55.97,275721,0
+PBH.US,D,20220121,000000,56.28,59.17,56.28,57.97,309813,0
+PBH.US,D,20220124,000000,57.88,59.35,57.7,58.7,421156,0
+PBH.US,D,20220125,000000,58.03,58.4,55.85,56.4,280922,0
+PBH.US,D,20220126,000000,56.72,57.43,55.75,56.09,296777,0
+PBH.US,D,20220127,000000,56.17,57.14,55.6606,56.59,277914,0
+PBH.US,D,20220128,000000,56.41,57.92,55.705,57.88,347696,0
+PBH.US,D,20220131,000000,57.03,57.68,56.065,56.45,418474,0
+PBH.US,D,20220201,000000,56.72,56.9,55.31,56.62,317216,0
+PBH.US,D,20220202,000000,56.6,59.1,56.03,58.44,407464,0
+PBH.US,D,20220203,000000,59.99,62.74,59.26,61.34,650557,0
+PBH.US,D,20220204,000000,60.93,60.93,58.18,58.33,530159,0
+PBH.US,D,20220207,000000,58.78,58.78,56.49,57.31,372421,0
+PBH.US,D,20220208,000000,57.52,59.97,57.04,59.73,382344,0
+PBH.US,D,20220209,000000,59.64,60.9,59.45,59.8,359540,0
+PBH.US,D,20220210,000000,58.74,59.95,58.09,58.55,290673,0
+PBH.US,D,20220211,000000,58.54,59.88,58.11,59.38,214233,0
+PBH.US,D,20220214,000000,59.16,59.625,57.93,58.37,297488,0
+PBH.US,D,20220215,000000,59.03,59.5,57.5,57.77,283354,0
+PBH.US,D,20220216,000000,57.84,59.55,57.62,59.42,269683,0
+PBH.US,D,20220217,000000,59,59.46,58.23,59.19,191447,0
+PBH.US,D,20220218,000000,58.59,59.77,58.35,59.37,253300,0
+PBH.US,D,20220222,000000,59.48,59.6789,58.54,58.78,208911,0
+PBH.US,D,20220223,000000,58.93,59.44,57.9,58.44,297850,0
+PBH.US,D,20220224,000000,57.65,58.26,56.26,57.11,201841,0
+PBH.US,D,20220225,000000,57,59.22,56.91,58.58,147251,0
+PBH.US,D,20220228,000000,58.14,59.68,57.7601,59.53,306468,0
+PBH.US,D,20220301,000000,59.28,60.6,59.08,59.61,363475,0
+PBH.US,D,20220302,000000,59.63,61.24,59.58,59.95,208960,0
+PBH.US,D,20220303,000000,60.2,60.345,58.66,59.46,310399,0
+PBH.US,D,20220304,000000,58.8,59.77,58.72,59.09,297989,0
+PBH.US,D,20220307,000000,59.03,59.295,58.085,58.5,225196,0
+PBH.US,D,20220308,000000,58.49,58.56,56.04,56.06,374977,0
+PBH.US,D,20220309,000000,56.52,57.91,55.68,56.44,247103,0
+PBH.US,D,20220310,000000,56.02,56.92,55.5185,56.74,294071,0
+PBH.US,D,20220311,000000,56.31,57.18,55.98,56.06,183381,0
+PBH.US,D,20220314,000000,56.12,56.38,54.15,54.67,458794,0
+PBH.US,D,20220315,000000,55.14,56.46,54.69,56.31,268594,0
+PBH.US,D,20220316,000000,56.34,57.04,55.385,56.2,293124,0
+PBH.US,D,20220317,000000,56,56.87,55.775,55.92,167344,0
+PBH.US,D,20220318,000000,55.25,56.13,54.76,55.5,478935,0
+PBH.US,D,20220321,000000,55.49,56.66,55.215,55.3,188100,0
+PBH.US,D,20220322,000000,55.5,55.5,54,54.51,375114,0
+PBH.US,D,20220323,000000,54.36,55.755,54.22,55.32,255586,0
+PBH.US,D,20220324,000000,55.19,55.44,53.54,53.74,287658,0
+PBH.US,D,20220325,000000,53.96,54.57,53,53.57,256450,0
+PBH.US,D,20220328,000000,53.41,53.81,52.47,53.81,205427,0
+PBH.US,D,20220329,000000,54.11,54.8299,53.31,53.82,398321,0
+PBH.US,D,20220330,000000,54.12,54.64,53.21,53.39,253749,0
+PBH.US,D,20220331,000000,53.2,53.64,52.785,52.94,257805,0
+PBH.US,D,20220401,000000,52.95,53.2,52.31,53.07,262699,0
+PBH.US,D,20220404,000000,52.83,53.49,51.94,52.73,287932,0
+PBH.US,D,20220405,000000,52.81,53.59,51.85,52.06,234216,0
+PBH.US,D,20220406,000000,51.89,53.24,51.7006,52.95,278035,0
+PBH.US,D,20220407,000000,52.76,54.09,52.72,53.32,228656,0
+PBH.US,D,20220408,000000,53.27,53.93,52.91,53.4,255597,0
+PBH.US,D,20220411,000000,53.54,54,53.18,53.19,199765,0
+PBH.US,D,20220412,000000,53.36,54.325,53.09,53.8,195912,0
+PBH.US,D,20220413,000000,53.55,54.815,53.55,54.53,192112,0
+PBH.US,D,20220414,000000,54.58,55.09,54.001,54.04,201160,0
+PBH.US,D,20220418,000000,53.77,54.32,52.51,52.82,188251,0
+PBH.US,D,20220419,000000,52.81,54.02,52.81,53.58,196733,0
+PBH.US,D,20220420,000000,53.86,55.51,53.86,55.23,217215,0
+PBH.US,D,20220421,000000,55.02,55.37,54.45,54.79,188731,0
+PBH.US,D,20220422,000000,54.34,54.34,52.82,53.24,281455,0
+PBH.US,D,20220425,000000,53.32,53.32,51.88,52.96,205670,0
+PBH.US,D,20220426,000000,52.46,53.67,52.16,52.78,325039,0
+PBH.US,D,20220427,000000,52.56,53.73,52.19,53.36,251508,0
+PBH.US,D,20220428,000000,53.5,54.02,52.95,53.8,145807,0
+PBH.US,D,20220429,000000,53.41,54.92,53.19,54.66,352327,0
+PBH.US,D,20220502,000000,54.37,55.285,53.72,54.47,491960,0
+PBH.US,D,20220503,000000,54.55,55.055,53.86,54.44,263739,0
+PBH.US,D,20220504,000000,54.81,55.45,54.25,55.34,234366,0
+PBH.US,D,20220505,000000,54.77,54.96,52.33,53.64,298165,0
+PBH.US,D,20220506,000000,54.37,55.12,53.08,54.88,213608,0
+PBH.US,D,20220509,000000,55.16,58.03,54.92,57.45,472288,0
+PBH.US,D,20220510,000000,58.68,58.77,56.75,57.57,425720,0
+PBH.US,D,20220511,000000,57.46,57.94,55.6,55.63,418440,0
+PBH.US,D,20220512,000000,55.6,56.72,55.58,56.29,316234,0
+PBH.US,D,20220513,000000,56.11,57.69,55.96,56.78,266318,0
+PBH.US,D,20220516,000000,56.845,57.66,56.25,57.01,170278,0
+PBH.US,D,20220517,000000,57.27,58.25,57.27,57.68,193279,0
+PBH.US,D,20220518,000000,57.22,57.53,54.94,55.29,340292,0
+PBH.US,D,20220519,000000,55.04,55.445,53.19,53.26,316189,0
+PBH.US,D,20220520,000000,53.84,54.133,52.73,54.01,313708,0
+PBH.US,D,20220523,000000,54.64,56.3,54.215,56.27,350662,0
+PBH.US,D,20220524,000000,56.24,56.55,55.02,55.64,306333,0
+PBH.US,D,20220525,000000,55.53,56.2882,55.22,55.97,182946,0
+PBH.US,D,20220526,000000,56.5,56.76,55.79,55.91,173939,0
+PBH.US,D,20220527,000000,55.96,56.56,55.96,56.23,190246,0
+PBH.US,D,20220531,000000,55.84,56.47,55.31,55.82,258789,0
+PBH.US,D,20220601,000000,55.85,56.4,55.51,55.76,220161,0
+PBH.US,D,20220602,000000,55.79,56.56,54.92,56.41,140876,0
+PBH.US,D,20220603,000000,56.11,57.07,55.96,56.21,172522,0
+PBH.US,D,20220606,000000,56.47,56.785,56.1,56.47,153775,0
+PBH.US,D,20220607,000000,56.12,57.05,55.75,56.76,166137,0
+PBH.US,D,20220608,000000,56.22,56.93,56.08,56.33,178529,0
+PBH.US,D,20220609,000000,56.12,56.68,55.8001,56.07,143351,0
+PBH.US,D,20220610,000000,55.52,55.76,54.48,54.77,186084,0
+PBH.US,D,20220613,000000,53.81,54.35,53.39,53.89,256829,0
+PBH.US,D,20220614,000000,54.2,54.34,52.91,54.15,374629,0
+PBH.US,D,20220615,000000,54.59,55.71,54.45,55.45,358142,0
+PBH.US,D,20220616,000000,54.75,55.6,54.18,54.45,345291,0
+PBH.US,D,20220617,000000,55.02,55.275,54.41,54.77,539614,0
+PBH.US,D,20220621,000000,54.71,55.53,54.27,54.82,294785,0
+PBH.US,D,20220622,000000,54.65,56.03,54.65,55.39,251421,0
+PBH.US,D,20220623,000000,55.31,56.73,55.27,56.67,434206,0
+PBH.US,D,20220624,000000,57.11,59.14,56.98,58.9,560338,0
+PBH.US,D,20220627,000000,59.07,59.24,57.95,58.12,238818,0
+PBH.US,D,20220628,000000,58.34,58.34,56.99,57,266076,0
+PBH.US,D,20220629,000000,56.86,57.32,56.39,56.94,200732,0
+PBH.US,D,20220630,000000,56.63,58.85,56.375,58.8,641820,0
+PBH.US,D,20220701,000000,58.42,59.8,58.2,59.58,381824,0
+PBH.US,D,20220705,000000,59.26,59.81,58.455,59.78,295691,0
+PBH.US,D,20220706,000000,59.6,60.555,59.38,60.26,269447,0
+PBH.US,D,20220707,000000,60.26,60.77,59.66,59.66,258880,0
+PBH.US,D,20220708,000000,59.47,59.51,58.6,58.67,238149,0
+PBH.US,D,20220711,000000,58.89,59.1,58.36,58.64,164353,0
+PBH.US,D,20220712,000000,59.01,59.01,57.73,57.97,141943,0
+PBH.US,D,20220713,000000,57.5,59.04,57.5,58.44,349204,0
+PBH.US,D,20220714,000000,57.57,58.73,57.29,57.88,154317,0
+PBH.US,D,20220715,000000,58.74,58.87,57.98,58.5,200810,0
+PBH.US,D,20220718,000000,58.6,59.1,57.4,57.53,181126,0
+PBH.US,D,20220719,000000,58.03,59.22,57.57,58.58,247805,0
+PBH.US,D,20220720,000000,58.3,59.02,57.2736,58.01,234328,0
+PBH.US,D,20220721,000000,58.05,58.7,57.52,58.67,159592,0
+PBH.US,D,20220722,000000,58.55,59.22,57.84,58.41,217676,0
+PBH.US,D,20220725,000000,58.51,59.03,58.4,58.77,138902,0
+PBH.US,D,20220726,000000,58.86,59.56,58.66,59.28,280274,0
+PBH.US,D,20220727,000000,59.08,60.74,58.63,60.41,282249,0
+PBH.US,D,20220728,000000,60.13,61.5,59.47,60.77,307589,0
+PBH.US,D,20220729,000000,60.37,60.765,59.545,60.31,293725,0
+PBH.US,D,20220801,000000,60.08,61.645,59.72,61.12,275180,0
+PBH.US,D,20220802,000000,61.32,61.5125,60.09,60.12,225851,0
+PBH.US,D,20220803,000000,59.93,60.12,58.95,59.54,498918,0
+PBH.US,D,20220804,000000,62,62,58.04,58.97,387487,0
+PBH.US,D,20220805,000000,59.95,60.6,58.77,59.35,360671,0
+PBH.US,D,20220808,000000,59.2,59.61,58.765,59.4,210943,0
+PBH.US,D,20220809,000000,59.1,59.59,57.08,57.23,284522,0
+PBH.US,D,20220810,000000,57.69,57.76,57,57.66,311525,0
+PBH.US,D,20220811,000000,57.16,57.68,56.58,57.2,239511,0
+PBH.US,D,20220812,000000,57.12,57.12,56.53,56.73,241851,0
+PBH.US,D,20220815,000000,55.96,57.11,55.58,56.6,400453,0
+PBH.US,D,20220816,000000,56.61,56.61,55.81,56.25,270159,0
+PBH.US,D,20220817,000000,55.86,56.21,55.55,55.73,178479,0
+PBH.US,D,20220818,000000,56.02,56.78,55.7,56.46,141316,0
+PBH.US,D,20220819,000000,56.53,57.09,56.45,56.97,183550,0
+PBH.US,D,20220822,000000,56.66,56.66,55.405,55.69,198437,0
+PBH.US,D,20220823,000000,55.54,55.54,54.07,54.28,281261,0
+PBH.US,D,20220824,000000,54.63,54.74,53.97,54.3,187360,0
+PBH.US,D,20220825,000000,54.48,54.8,53.87,54.12,148981,0
+PBH.US,D,20220826,000000,53.82,54.17,52.83,53.02,175361,0
+PBH.US,D,20220829,000000,52.28,52.52,50.97,51.37,247891,0
+PBH.US,D,20220830,000000,51.29,51.83,50.28,51.53,408778,0
+PBH.US,D,20220831,000000,51.44,51.75,50.58,50.58,280109,0
+PBH.US,D,20220901,000000,50.61,51.66,50.35,51.24,217224,0
+PBH.US,D,20220902,000000,51.51,51.855,50.19,50.48,199151,0
+PBH.US,D,20220906,000000,50.58,50.95,50.34,50.87,321516,0
+PBH.US,D,20220907,000000,50.92,51.61,50.595,51.47,271364,0
+PBH.US,D,20220908,000000,51.29,51.91,51.06,51.59,230738,0
+PBH.US,D,20220909,000000,52.12,52.41,51.63,52.12,215279,0
+PBH.US,D,20220912,000000,52.4,53.85,52.26,53.08,306418,0
+PBH.US,D,20220913,000000,52.16,52.47,51.705,51.72,315746,0
+PBH.US,D,20220914,000000,51.68,51.94,51.04,51.24,395711,0
+PBH.US,D,20220915,000000,51.07,51.82,50.93,51.12,259937,0
+PBH.US,D,20220916,000000,51,51.54,50.71,51.5,588266,0
+PBH.US,D,20220919,000000,51.37,52.42,51.33,52.41,229258,0
+PBH.US,D,20220920,000000,51.97,52.185,50.51,50.9,390318,0
+PBH.US,D,20220921,000000,51.2,52.02,50.55,50.55,232859,0
+PBH.US,D,20220922,000000,50,50.83,49.685,50.75,280858,0
+PBH.US,D,20220923,000000,50.43,50.73,49.5,50.32,360105,0
+PBH.US,D,20220926,000000,50.06,50.56,49.12,49.13,251622,0
+PBH.US,D,20220927,000000,49.02,49.615,48.68,48.72,316718,0
+PBH.US,D,20220928,000000,49.08,50.27,48.51,49.98,352691,0
+PBH.US,D,20220929,000000,49.61,50.7,49.145,50.17,463003,0
+PBH.US,D,20220930,000000,50.28,51.28,49.81,49.83,363364,0
+PBH.US,D,20221003,000000,50.13,50.49,49.55,49.75,239428,0
+PBH.US,D,20221004,000000,50.11,51.125,49.81,50.86,293014,0
+PBH.US,D,20221005,000000,50.27,50.87,50.06,50.53,197446,0
+PBH.US,D,20221006,000000,50.32,50.54,49.58,49.85,187984,0
+PBH.US,D,20221007,000000,49.81,50.08,49,49.75,223130,0
+PBH.US,D,20221010,000000,49.75,50.8,49.6701,50.14,153976,0
+PBH.US,D,20221011,000000,50.3,51.07,50.065,50.6,308209,0
+PBH.US,D,20221012,000000,50.62,51.03,49.82,49.82,270299,0
+PBH.US,D,20221013,000000,49.48,51.7,49.345,51.24,234311,0
+PBH.US,D,20221014,000000,51.47,51.67,50.54,50.63,166962,0
+PBH.US,D,20221017,000000,51.27,52.505,51.155,52.2,262375,0
+PBH.US,D,20221018,000000,52.47,53.755,52.47,53.43,216113,0
+PBH.US,D,20221019,000000,53.26,53.64,52.13,52.2,260412,0
+PBH.US,D,20221020,000000,52.17,52.17,51.33,51.52,208042,0
+PBH.US,D,20221021,000000,51.77,52.74,51.325,52.4,214491,0
+PBH.US,D,20221024,000000,52.58,53.5,52.47,52.85,171843,0
+PBH.US,D,20221025,000000,52.8,53.52,52.7,53.03,231683,0
+PBH.US,D,20221026,000000,53.48,55.26,52.89,54.62,297138,0
+PBH.US,D,20221027,000000,54.96,55.26,54.17,54.35,154782,0
+PBH.US,D,20221028,000000,54.72,55.73,54.47,55.41,184917,0
+PBH.US,D,20221031,000000,55.64,55.64,54.44,54.48,164314,0
+PBH.US,D,20221101,000000,54.48,55.47,54.2704,55.43,183440,0
+PBH.US,D,20221102,000000,55.39,55.58,54.28,54.28,222238,0
+PBH.US,D,20221103,000000,53.94,55.23,52,54.63,264154,0
+PBH.US,D,20221104,000000,54.54,55.61,54.0069,55.49,232044,0
+PBH.US,D,20221107,000000,55.63,57.33,55.285,57.18,294521,0
+PBH.US,D,20221108,000000,57.18,57.23,56.41,56.8,237211,0
+PBH.US,D,20221109,000000,56.72,57.34,56.045,56.31,171118,0
+PBH.US,D,20221110,000000,57.8,58.47,57.355,57.99,205332,0
+PBH.US,D,20221111,000000,57.98,57.98,56.89,57.59,190086,0
+PBH.US,D,20221114,000000,57.58,59.76,57.04,58.72,205656,0
+PBH.US,D,20221115,000000,59.12,59.61,58.09,58.79,197142,0
+PBH.US,D,20221116,000000,59,59.34,57.915,58.35,289533,0
+PBH.US,D,20221117,000000,58.58,59.28,57.885,58.44,297832,0
+PBH.US,D,20221118,000000,59.18,59.76,58.66,59.75,323442,0
+PBH.US,D,20221121,000000,59.81,60.5,59.25,59.57,287195,0
+PBH.US,D,20221122,000000,59.19,60.98,59.19,60.9,206200,0
+PBH.US,D,20221123,000000,61.1,61.1,59.66,59.8,105181,0
+PBH.US,D,20221125,000000,59.98,60.47,59.86,60.38,97696,0
+PBH.US,D,20221128,000000,60.47,60.66,59.99,60.43,234493,0
+PBH.US,D,20221129,000000,60.19,60.67,59.88,60.55,209726,0
+PBH.US,D,20221130,000000,60.55,61.49,59.71,61.46,297998,0
+PBH.US,D,20221201,000000,61.57,62.8751,60.89,62.81,269574,0
+PBH.US,D,20221202,000000,62.24,63.91,62.24,63.89,263908,0
+PBH.US,D,20221205,000000,63.55,63.55,60.87,61.41,232025,0
+PBH.US,D,20221206,000000,61.53,61.57,60.52,60.86,173511,0
+PBH.US,D,20221207,000000,60.93,61.46,60.79,60.95,192504,0
+PBH.US,D,20221208,000000,60.89,61.79,60.25,61.58,268938,0
+PBH.US,D,20221209,000000,61.51,61.7,60.9,60.93,249945,0
+PBH.US,D,20221212,000000,61.1,62.02,60.95,61.81,392670,0
+PBH.US,D,20221213,000000,63.05,63.095,60.99,61.14,278621,0
+PBH.US,D,20221214,000000,61.25,62.2,61.02,61.57,231455,0
+PBH.US,D,20221215,000000,61.36,61.36,59.51,60.46,402568,0
+PBH.US,D,20221216,000000,59.61,60.63,59.295,60.61,795457,0
+PBH.US,D,20221219,000000,60.63,61.39,60.18,61.36,338388,0
+PBH.US,D,20221220,000000,61.62,62.115,60.99,61.21,266769,0
+PBH.US,D,20221221,000000,61.6,62.84,61.36,62.83,171019,0
+PBH.US,D,20221222,000000,62.53,62.53,61.56,61.94,237369,0
+PBH.US,D,20221223,000000,61.76,62.35,61.75,62.02,91920,0
+PBH.US,D,20221227,000000,62.18,63.61,61.83,63.57,202595,0
+PBH.US,D,20221228,000000,63.73,64,62.63,62.66,198603,0
+PBH.US,D,20221229,000000,63.01,64.05,62.4775,63.72,194372,0
+PBH.US,D,20221230,000000,63.53,63.53,62.58,62.6,237765,0
+PBH.US,D,20230103,000000,62.86,63.51,62.52,63.47,204261,0
+PBH.US,D,20230104,000000,63.98,65.255,63.775,64.8,291248,0
+PBH.US,D,20230105,000000,64.66,64.93,63.7,64.92,198007,0
+PBH.US,D,20230106,000000,65.74,66.77,65.44,66.44,220449,0
+PBH.US,D,20230109,000000,66.75,67.13,65.7,66.23,227644,0
+PBH.US,D,20230110,000000,66.32,66.675,65.71,65.86,266491,0
+PBH.US,D,20230111,000000,65.69,66.8,65.11,65.21,276302,0
+PBH.US,D,20230112,000000,65.23,66.11,64.92,65.77,374908,0
+PBH.US,D,20230113,000000,66.85,67.185,65.84,66.62,238874,0
+PBH.US,D,20230117,000000,66.44,67.45,65.65,65.84,453087,0
+PBH.US,D,20230118,000000,65.9,66.21,65.62,65.83,208996,0
+PBH.US,D,20230119,000000,65.48,66.915,65.25,66.48,256194,0
+PBH.US,D,20230120,000000,66.6,66.77,65.865,66.72,220294,0
+PBH.US,D,20230123,000000,66.82,67.13,66.24,67.05,210751,0
+PBH.US,D,20230124,000000,67.03,67.03,66.07,66.22,305093,0
+PBH.US,D,20230125,000000,66.31,66.31,65.29,65.41,303041,0
+PBH.US,D,20230126,000000,65.48,65.91,65.03,65.62,159213,0
+PBH.US,D,20230127,000000,65.67,65.94,64.855,65.69,211294,0
+PBH.US,D,20230130,000000,65.59,66.13,65.41,65.49,155908,0
+PBH.US,D,20230131,000000,65.5,66.2,65.18,65.76,320187,0
+PBH.US,D,20230201,000000,65.67,66.99,65.58,66.19,277720,0
+PBH.US,D,20230202,000000,65.35,65.71,58.61,60.35,927632,0
+PBH.US,D,20230203,000000,60.02,61.46,59.5864,60.96,403907,0
+PBH.US,D,20230206,000000,60.81,62.39,60.22,60.82,270504,0
+PBH.US,D,20230207,000000,60.33,60.89,59.92,60.7,188263,0
+PBH.US,D,20230208,000000,60.2,60.81,59.74,60.78,180019,0
+PBH.US,D,20230209,000000,60.83,60.85,59.45,59.8,175861,0
+PBH.US,D,20230210,000000,59.97,60.29,59.37,59.6,158622,0
+PBH.US,D,20230213,000000,59.79,60.63,59.585,60.62,161310,0
+PBH.US,D,20230214,000000,60.7,61.29,59.99,60.02,249948,0
+PBH.US,D,20230215,000000,59.8,60.56,59.7,60.54,180360,0
+PBH.US,D,20230216,000000,59.91,61.1,59.7,60.76,225120,0
+PBH.US,D,20230217,000000,61.41,61.5,60.52,61.47,253586,0
+PBH.US,D,20230221,000000,61.42,61.575,60.92,61.14,227097,0
+PBH.US,D,20230222,000000,61.24,61.32,60.81,60.84,273391,0
+PBH.US,D,20230223,000000,60.79,61.98,60.79,61.78,254170,0
+PBH.US,D,20230224,000000,61.35,61.36,60.64,60.91,382966,0
+PBH.US,D,20230227,000000,61.18,61.25,60.49,60.49,128430,0
+PBH.US,D,20230228,000000,60.31,60.82,60.21,60.25,292837,0
+PBH.US,D,20230301,000000,60.16,60.81,59.69,60.54,170953,0
+PBH.US,D,20230302,000000,60.31,61.01,60.31,60.96,113873,0
+PBH.US,D,20230303,000000,61.13,61.44,60.28,60.31,320237,0
+PBH.US,D,20230306,000000,60.15,60.22,58.525,59.12,320368,0
+PBH.US,D,20230307,000000,59.22,59.235,58.655,58.86,248190,0
+PBH.US,D,20230308,000000,58.99,59.655,58.18,58.41,429313,0
+PBH.US,D,20230309,000000,58.76,59.11,58.63,58.92,215242,0
+PBH.US,D,20230310,000000,58.69,59.53,58.525,59.22,278527,0
+PBH.US,D,20230313,000000,58.74,59.5,58.545,58.89,391277,0
+PBH.US,D,20230314,000000,59.54,60.73,59.54,60.66,317624,0
+PBH.US,D,20230315,000000,59.99,60.38,59.04,60.24,344896,0
+PBH.US,D,20230316,000000,59.75,61.8,59.7,61.78,499403,0
+PBH.US,D,20230317,000000,61.51,61.755,61.09,61.28,1052081,0
+PBH.US,D,20230320,000000,61.54,62.45,61.54,61.62,279821,0
+PBH.US,D,20230321,000000,62.02,62.54,60.605,61.36,388957,0
+PBH.US,D,20230322,000000,61.36,62.21,60.82,60.96,236537,0
+PBH.US,D,20230323,000000,61.03,61.56,60.46,60.98,250881,0
+PBH.US,D,20230324,000000,61.02,62.505,60.46,62.28,194562,0
+PBH.US,D,20230327,000000,62.69,63.325,61.75,62.45,416262,0
+PBH.US,D,20230328,000000,62.14,62.87,62.14,62.66,208658,0
+PBH.US,D,20230329,000000,62.73,62.73,61.25,61.49,213509,0
+PBH.US,D,20230330,000000,61.6,62.09,61.28,62.02,164366,0
+PBH.US,D,20230331,000000,62.19,62.71,61.98,62.63,249654,0
+PBH.US,D,20230403,000000,62.49,63.63,62.215,63.46,252997,0
+PBH.US,D,20230404,000000,63.29,63.29,62.115,62.55,221397,0
+PBH.US,D,20230405,000000,62.73,63.325,62.5,63.07,233195,0
+PBH.US,D,20230406,000000,63.61,63.61,62.87,63.36,158336,0
+PBH.US,D,20230410,000000,63.25,63.87,62.84,63.41,183396,0
+PBH.US,D,20230411,000000,63.34,63.925,63.24,63.38,143759,0
+PBH.US,D,20230412,000000,63.58,64.065,63.5,63.65,113757,0
+PBH.US,D,20230413,000000,63.68,63.77,63.25,63.76,196120,0
+PBH.US,D,20230414,000000,63.58,63.65,62.5,62.84,111214,0
+PBH.US,D,20230417,000000,62.82,63.06,62.31,62.34,185748,0
+PBH.US,D,20230418,000000,62.34,62.34,61.23,61.47,168105,0
+PBH.US,D,20230419,000000,61.62,61.88,61.18,61.65,252695,0
+PBH.US,D,20230420,000000,61.54,62.57,61.25,62.46,140818,0
+PBH.US,D,20230421,000000,63.13,63.27,62.05,62.2,101467,0
+PBH.US,D,20230424,000000,62.07,62.67,61.83,62.4,176042,0
+PBH.US,D,20230425,000000,61.99,62.5,61.41,61.44,165425,0
+PBH.US,D,20230426,000000,60.83,61.14,60.47,61.09,153843,0
+PBH.US,D,20230427,000000,60.95,61.82,60.46,61.8,125811,0
+PBH.US,D,20230428,000000,61.63,62.05,61.16,61.53,194853,0
+PBH.US,D,20230501,000000,61.58,62.9175,61.4204,62.46,211914,0
+PBH.US,D,20230502,000000,62.06,62.42,60.87,61.73,154479,0
+PBH.US,D,20230503,000000,62.11,62.27,61.16,61.25,191764,0
+PBH.US,D,20230504,000000,62.58,64.07,60.49,62.02,324031,0
+PBH.US,D,20230505,000000,62.09,62.93,59.18,60.76,268643,0
+PBH.US,D,20230508,000000,60.61,60.61,59.01,59.5,193882,0
+PBH.US,D,20230509,000000,59.29,59.29,57.63,58.4,402970,0
+PBH.US,D,20230510,000000,58.54,59.09,58.3,58.72,233579,0
+PBH.US,D,20230511,000000,58.31,58.77,58.13,58.35,172590,0
+PBH.US,D,20230512,000000,58.46,59.18,58.08,58.99,249852,0
+PBH.US,D,20230515,000000,58.99,59.66,58.63,58.64,179887,0
+PBH.US,D,20230516,000000,58.72,59.14,58.03,58.99,182956,0
+PBH.US,D,20230517,000000,58.91,59.47,57.935,59.23,330632,0
+PBH.US,D,20230518,000000,59.12,59.85,58.85,59.61,234379,0
+PBH.US,D,20230519,000000,60,60.88,59.7,60.04,322353,0
+PBH.US,D,20230522,000000,60,60.68,59.1,60.22,196950,0
+PBH.US,D,20230523,000000,59.88,61.25,59.8,60.35,194408,0
+PBH.US,D,20230524,000000,60.62,60.62,58.88,59.3,253831,0
+PBH.US,D,20230525,000000,58.81,58.85,58.04,58.35,151410,0
+PBH.US,D,20230526,000000,58.24,59.13,58.11,59.03,204203,0
+PBH.US,D,20230530,000000,58.7,59.09,57.87,58,213938,0
+PBH.US,D,20230531,000000,58.13,58.5,57.14,57.23,244736,0
+PBH.US,D,20230601,000000,57.38,57.39,56.535,56.7,216694,0
+PBH.US,D,20230602,000000,57.15,58.51,56.79,58.5,295432,0
+PBH.US,D,20230605,000000,52.9,57.15,52.9,56.28,259138,0
+PBH.US,D,20230606,000000,56.67,57.88,56.4,57.67,212184,0
+PBH.US,D,20230607,000000,58.07,58.59,57.765,58.08,337237,0
+PBH.US,D,20230608,000000,57.86,58.25,57.1,58.25,212378,0
+PBH.US,D,20230609,000000,58.05,58.365,57.73,57.77,247176,0
+PBH.US,D,20230612,000000,57.34,57.53,56.67,57.48,188322,0
+PBH.US,D,20230613,000000,57.38,58.365,57.1101,58.01,263171,0
+PBH.US,D,20230614,000000,58.06,58.25,57.23,57.32,278498,0
+PBH.US,D,20230615,000000,57.46,57.92,57.11,57.26,322639,0
+PBH.US,D,20230616,000000,58.02,58.02,57.11,57.71,692656,0
+PBH.US,D,20230620,000000,57.7,57.74,56.8,56.81,267373,0
+PBH.US,D,20230621,000000,56.61,57.22,56.25,56.73,246315,0
+PBH.US,D,20230622,000000,57.01,57.09,56.49,56.99,254841,0
+PBH.US,D,20230623,000000,56.75,57.35,56.54,57.21,444553,0
+PBH.US,D,20230626,000000,57.17,58.025,57.17,57.89,197570,0
+PBH.US,D,20230627,000000,57.67,58.52,57.581,58.15,144144,0
+PBH.US,D,20230628,000000,58.39,58.55,57.425,57.92,111926,0
+PBH.US,D,20230629,000000,57.8,59.225,57.78,58.98,221181,0
+PBH.US,D,20230630,000000,59.42,60,58.92,59.43,220032,0
+PBH.US,D,20230703,000000,59.12,59.6,58.935,59.18,78380,0
+PBH.US,D,20230705,000000,59.18,59.33,58.475,58.53,176493,0
+PBH.US,D,20230706,000000,58.32,58.67,57.77,57.89,167396,0
+PBH.US,D,20230707,000000,57.77,58.32,57.26,57.28,161322,0
+PBH.US,D,20230710,000000,57.15,58.16,57.15,57.75,182480,0
+PBH.US,D,20230711,000000,57.63,58.175,57.155,57.61,203793,0
+PBH.US,D,20230712,000000,57.88,59.06,57.82,58.79,398586,0
+PBH.US,D,20230713,000000,58.9,59.46,58.735,58.94,278937,0
+PBH.US,D,20230714,000000,58.81,59.35,58.4,59,145689,0
+PBH.US,D,20230717,000000,58.91,59.54,58.72,59.22,176261,0
+PBH.US,D,20230718,000000,59.07,60.04,59.07,59.76,160093,0
+PBH.US,D,20230719,000000,59.73,60.61,59.73,60.54,214546,0
+PBH.US,D,20230720,000000,60.91,61.33,60.1845,61.1,155510,0
+PBH.US,D,20230721,000000,61.43,62.25,61.36,62.2,255921,0
+PBH.US,D,20230724,000000,62.5,63.32,62.1,62.99,214104,0
+PBH.US,D,20230725,000000,62.65,64.11,62.65,63.9,202730,0
+PBH.US,D,20230726,000000,63.72,64.96,63.65,64.18,224083,0
+PBH.US,D,20230727,000000,64.14,64.96,63.895,64.6,384453,0
+PBH.US,D,20230728,000000,65.17,65.5,64.72,65,264233,0
+PBH.US,D,20230731,000000,64.9,65.89,64.9,65.21,252069,0
+PBH.US,D,20230801,000000,65.29,65.39,64.37,65.37,244974,0
+PBH.US,D,20230802,000000,64.91,66.35,64.91,65.9,240275,0
+PBH.US,D,20230803,000000,66.83,66.83,65.315,66.52,357123,0
+PBH.US,D,20230804,000000,65.88,67.625,65.88,67.32,290297,0
+PBH.US,D,20230807,000000,67.38,68.535,67.02,68.29,182868,0
+PBH.US,D,20230808,000000,68.2,68.2,64.19,64.27,421717,0
+PBH.US,D,20230809,000000,64.2,65.27,64.06,65.03,232559,0
+PBH.US,D,20230810,000000,64.8,65.535,64.08,64.17,141783,0
+PBH.US,D,20230811,000000,63.74,64.77,63.74,64.65,109046,0
+PBH.US,D,20230814,000000,64.33,64.33,63.31,63.43,199257,0
+PBH.US,D,20230815,000000,63.72,63.73,62.27,62.7,217081,0
+PBH.US,D,20230816,000000,62.55,62.75,61.11,61.22,273281,0
+PBH.US,D,20230817,000000,61.3,61.53,59.89,59.99,420399,0
+PBH.US,D,20230818,000000,59.84,60.175,59.16,59.25,451447,0
+PBH.US,D,20230821,000000,59.14,59.285,58.66,58.99,267185,0
+PBH.US,D,20230822,000000,58.74,59.7,58.62,59.21,134108,0
+PBH.US,D,20230823,000000,59.46,59.88,58.82,59.87,193038,0
+PBH.US,D,20230824,000000,59.48,60.1604,59.43,60,198256,0
+PBH.US,D,20230825,000000,60.27,60.8,59.75,60.23,200100,0
+PBH.US,D,20230828,000000,60.34,60.645,59.365,59.78,229842,0
+PBH.US,D,20230829,000000,59.72,59.74,59.1,59.5,195846,0
+PBH.US,D,20230830,000000,59.44,59.775,59.19,59.34,136053,0
+PBH.US,D,20230831,000000,59.27,59.57,58.18,58.33,198718,0
+PBH.US,D,20230901,000000,58.71,59,58.29,58.37,192658,0
+PBH.US,D,20230905,000000,57.6,57.6,56.64,57.03,292060,0
+PBH.US,D,20230906,000000,57.13,58.355,56.585,57.9,315741,0
+PBH.US,D,20230907,000000,58.13,58.15,56.97,57.01,273476,0
+PBH.US,D,20230908,000000,56.95,56.95,56.39,56.7,158361,0
+PBH.US,D,20230911,000000,57.01,57.62,56.57,57.49,218446,0
+PBH.US,D,20230912,000000,57.37,57.96,57.175,57.92,158418,0
+PBH.US,D,20230913,000000,57.78,58.82,57.43,58.72,187581,0
+PBH.US,D,20230914,000000,58.92,59.48,58.65,58.81,168764,0
+PBH.US,D,20230915,000000,58.84,59.12,57.72,57.88,883466,0
+PBH.US,D,20230918,000000,57.84,58.65,57.64,58.05,153766,0
+PBH.US,D,20230919,000000,57.94,58.2,57.41,58.15,147508,0
+PBH.US,D,20230920,000000,58.25,58.79,57.82,57.96,128709,0
+PBH.US,D,20230921,000000,57.75,57.83,57.355,57.43,142363,0
+PBH.US,D,20230922,000000,57.4,58.37,57.34,57.92,203745,0
+PBH.US,D,20230925,000000,57.71,58.975,57.71,58.38,157979,0
+PBH.US,D,20230926,000000,58.16,59.19,58.16,58.85,175099,0
+PBH.US,D,20230927,000000,58.95,60.05,58.93,59.68,396054,0
+PBH.US,D,20230928,000000,59.83,60.4,58.485,59.03,313180,0
+PBH.US,D,20230929,000000,59.13,59.13,56.79,57.19,270337,0
+PBH.US,D,20231002,000000,56.88,57.28,56.344,57.23,301818,0
+PBH.US,D,20231003,000000,57.02,57.66,56.97,57.09,182083,0
+PBH.US,D,20231004,000000,57,57.57,56.96,57.15,176668,0
+PBH.US,D,20231005,000000,57.19,57.89,57.145,57.41,233710,0
+PBH.US,D,20231006,000000,57.57,58.85,57.31,58.46,239962,0
+PBH.US,D,20231009,000000,58.05,58.825,57.525,58.34,148786,0
+PBH.US,D,20231010,000000,58.57,59.11,58.42,58.95,199726,0
+PBH.US,D,20231011,000000,58.78,59.58,58.78,59.17,173424,0
+PBH.US,D,20231012,000000,59.18,59.8,58.83,59.66,185448,0
+PBH.US,D,20231013,000000,59.74,59.99,58.86,59.41,229432,0
+PBH.US,D,20231016,000000,59.79,60.73,59.67,60.31,274127,0
+PBH.US,D,20231017,000000,60.09,61.955,60.09,61.4,269439,0
+PBH.US,D,20231018,000000,61.13,61.63,60.32,60.61,239622,0
+PBH.US,D,20231019,000000,60.8,60.8,59.44,59.44,233398,0
+PBH.US,D,20231020,000000,59.37,60.355,59.36,59.68,246214,0
+PBH.US,D,20231023,000000,59.79,60.1103,59.04,59.05,181756,0
+PBH.US,D,20231024,000000,59.21,60.76,59.06,60.75,223664,0
+PBH.US,D,20231025,000000,60.56,60.98,60.02,60.21,208770,0
+PBH.US,D,20231026,000000,60.63,60.95,58.646,59.66,291247,0
+PBH.US,D,20231027,000000,59.49,59.83,58.74,58.85,230065,0
+PBH.US,D,20231030,000000,59.49,59.49,58.4925,58.92,216546,0
+PBH.US,D,20231031,000000,58.99,59.6,58.86,59.36,249583,0
+PBH.US,D,20231101,000000,59.26,60.11,58.71,59.51,327106,0
+PBH.US,D,20231102,000000,60.93,60.95,57.235,59.17,227543,0
+PBH.US,D,20231103,000000,60,60.265,58.48,59.56,246664,0
+PBH.US,D,20231106,000000,59.72,60.32,59.13,59.68,229470,0
+PBH.US,D,20231107,000000,59.52,60.31,58.895,59.88,140572,0
+PBH.US,D,20231108,000000,59.92,59.92,58.26,59.03,166314,0
+PBH.US,D,20231109,000000,59.12,59.12,57.5,57.75,231902,0
+PBH.US,D,20231110,000000,58.16,58.16,57.06,57.69,186978,0
+PBH.US,D,20231113,000000,57.31,58.895,57.3056,58.27,132865,0
+PBH.US,D,20231114,000000,59.22,59.97,59.01,59.45,250068,0
+PBH.US,D,20231115,000000,59.27,59.51,58.48,58.57,215446,0
+PBH.US,D,20231116,000000,58.69,59.08,58.46,58.95,163346,0
+PBH.US,D,20231117,000000,59.29,60.085,58.26,58.31,260266,0
+PBH.US,D,20231120,000000,58.05,59.12,57.74,58.85,214837,0
+PBH.US,D,20231121,000000,58.38,59.01,57.82,58.1,124238,0
+PBH.US,D,20231122,000000,58.56,58.76,57.83,58.29,119832,0
+PBH.US,D,20231124,000000,58.36,58.5291,57.8,58.32,75517,0
+PBH.US,D,20231127,000000,58.21,58.21,57.425,58.05,162622,0
+PBH.US,D,20231128,000000,58.05,58.05,57.12,57.13,151565,0
+PBH.US,D,20231129,000000,57.15,57.35,56.82,57,183438,0
+PBH.US,D,20231130,000000,56.94,57.42,56.61,57.35,205699,0
+PBH.US,D,20231201,000000,57.39,58.745,56.69,58.61,243418,0
+PBH.US,D,20231204,000000,58.69,60.87,58.69,60.55,216213,0
+PBH.US,D,20231205,000000,60.64,61.22,59.91,59.97,214884,0
+PBH.US,D,20231206,000000,59.9,60.44,59.14,59.17,201029,0
+PBH.US,D,20231207,000000,59.28,60.265,58.3,59.87,248799,0
+PBH.US,D,20231208,000000,60.15,60.27,59.44,59.58,158533,0
+PBH.US,D,20231211,000000,59.77,59.8736,59.31,59.43,147518,0
+PBH.US,D,20231212,000000,59.68,60.223,59.2033,59.96,145803,0
+PBH.US,D,20231213,000000,59.85,60.65,59.18,60.58,283683,0
+PBH.US,D,20231214,000000,61.12,61.615,60.31,60.97,298802,0
+PBH.US,D,20231215,000000,60.93,60.93,59.31,59.92,759666,0
+PBH.US,D,20231218,000000,60.28,60.5,59.46,60.38,239528,0
+PBH.US,D,20231219,000000,60.64,61.42,60.64,60.96,259765,0
+PBH.US,D,20231220,000000,61.13,61.9381,60.45,60.63,237709,0
+PBH.US,D,20231221,000000,61.17,61.72,60.4844,61.69,159700,0
+PBH.US,D,20231222,000000,62.02,62.67,61.75,61.94,220077,0
+PBH.US,D,20231226,000000,61.92,62.25,61.35,61.73,191636,0
+PBH.US,D,20231227,000000,61.86,62.215,61.34,61.86,217809,0
+PBH.US,D,20231228,000000,61.56,62.03,60.985,61.82,292643,0
+PBH.US,D,20231229,000000,62.02,62.02,60.8,61.22,220087,0
+PBH.US,D,20240102,000000,60.95,61.99,60.95,61.99,253947,0
+PBH.US,D,20240103,000000,62.48,62.48,60.42,60.44,283161,0
+PBH.US,D,20240104,000000,60.65,61.16,60.33,60.71,204496,0
+PBH.US,D,20240105,000000,60.12,60.61,57.9497,58.83,231294,0
+PBH.US,D,20240108,000000,58.84,59.3,58.18,59.27,184529,0
+PBH.US,D,20240109,000000,58.76,59.835,58.59,59.5,184133,0
+PBH.US,D,20240110,000000,59.31,59.84,58.82,59.79,180262,0
+PBH.US,D,20240111,000000,59.83,59.89,58.835,58.89,225232,0
+PBH.US,D,20240112,000000,59.62,60.455,59.03,59.55,105614,0
+PBH.US,D,20240116,000000,59.37,59.66,58.892,59.05,196978,0
+PBH.US,D,20240117,000000,58.58,59.81,58.475,58.83,161644,0
+PBH.US,D,20240118,000000,58.8,58.95,58.3,58.76,156091,0
+PBH.US,D,20240119,000000,58.95,59.59,58.215,59.53,181187,0
+PBH.US,D,20240122,000000,60.05,61.23,59.38,61.12,305820,0
+PBH.US,D,20240123,000000,61.51,61.84,60.72,61.56,295655,0
+PBH.US,D,20240124,000000,62.15,62.15,61.05,61.47,275690,0
+PBH.US,D,20240125,000000,62.08,62.65,61.64,62.65,259863,0
+PBH.US,D,20240126,000000,63,63.32,62.42,62.94,239342,0
+PBH.US,D,20240129,000000,62.8,63.56,62.29,63.5,361390,0
+PBH.US,D,20240130,000000,63.53,63.53,62.48,62.77,250620,0
+PBH.US,D,20240131,000000,63.13,63.13,61.06,61.54,296743,0
+PBH.US,D,20240201,000000,61.95,62.9,61.56,62.53,254639,0
+PBH.US,D,20240202,000000,61.72,62.44,61.61,61.88,220372,0
+PBH.US,D,20240205,000000,61.46,62.17,61.375,61.84,189841,0
+PBH.US,D,20240206,000000,61.75,63.34,61.75,62.9,213939,0
+PBH.US,D,20240207,000000,62.8,63.31,62.29,62.91,239051,0
+PBH.US,D,20240208,000000,65.63,69.295,60,68.8,676536,0
+PBH.US,D,20240209,000000,69,69,67.64,68.67,291307,0
+PBH.US,D,20240212,000000,68.75,69.08,66.32,67.95,425781,0
+PBH.US,D,20240213,000000,66.76,67.74,66.14,66.56,311065,0
+PBH.US,D,20240214,000000,66.6,68.49,66.41,67.7,348290,0
+PBH.US,D,20240215,000000,67.95,69.305,67.83,68.78,293293,0
+PBH.US,D,20240216,000000,68.81,69.58,68.61,69.14,188174,0
+PBH.US,D,20240220,000000,68.54,69.57,68.48,68.76,185063,0
+PBH.US,D,20240221,000000,68.74,69.3,67.945,69.29,164878,0
+PBH.US,D,20240222,000000,68.87,69.59,68.66,69.4,200681,0
+PBH.US,D,20240223,000000,69.55,70,69.41,69.72,167680,0
+PBH.US,D,20240226,000000,69.5,70.44,69.19,69.98,153812,0
+PBH.US,D,20240227,000000,70,70.01,69.19,69.86,168696,0
+PBH.US,D,20240228,000000,69.52,70.36,68.78,69.58,171734,0
+PBH.US,D,20240229,000000,70.14,70.145,68.76,69.58,196313,0
+PBH.US,D,20240301,000000,69.66,70.505,69.355,70.13,214824,0
+PBH.US,D,20240304,000000,70.12,72,69.37,71.98,248308,0
+PBH.US,D,20240305,000000,71.85,71.975,70.825,71.24,211888,0
+PBH.US,D,20240306,000000,71.53,71.71,70.55,71.4,155314,0
+PBH.US,D,20240307,000000,71.89,72.95,71.46,72.61,192435,0
+PBH.US,D,20240308,000000,72.75,73.93,72.55,73.7,254571,0
+PBH.US,D,20240311,000000,73.34,75.08,72.81,74.58,289755,0
+PBH.US,D,20240312,000000,74.21,74.81,73.77,74.15,459463,0
+PBH.US,D,20240313,000000,74.15,75.16,73.97,75.07,247899,0
+PBH.US,D,20240314,000000,74.76,75.02,73.59,74.02,223081,0
+PBH.US,D,20240315,000000,74.06,74.75,73.29,74.67,533121,0
+PBH.US,D,20240318,000000,74.4,75.31,73.29,73.63,396966,0
+PBH.US,D,20240319,000000,73.91,74.86,73.03,73.56,253913,0
+PBH.US,D,20240320,000000,73.45,73.89,72.68,73.39,241877,0
+PBH.US,D,20240321,000000,73.67,73.93,73.025,73.89,230627,0
+PBH.US,D,20240322,000000,74,74.6,73.24,73.25,219291,0
+PBH.US,D,20240325,000000,73.51,73.605,71.58,71.59,210329,0
+PBH.US,D,20240326,000000,72.06,72.12,71.4,72,197563,0
+PBH.US,D,20240327,000000,72.77,73.1,72.32,72.63,228596,0
+PBH.US,D,20240328,000000,72.75,72.93,71.905,72.56,236064,0
+PBH.US,D,20240401,000000,72.58,72.58,71.04,71.68,222825,0
+PBH.US,D,20240402,000000,71.22,71.6884,69.6,69.96,299704,0
+PBH.US,D,20240403,000000,69.62,70.415,69.29,69.43,225549,0
+PBH.US,D,20240404,000000,70.12,70.2399,69.75,69.78,164081,0
+PBH.US,D,20240405,000000,69.65,69.98,69.07,69.15,156865,0
+PBH.US,D,20240408,000000,69.42,69.42,68.43,68.63,160960,0
+PBH.US,D,20240409,000000,68.98,69.2,68.29,69.18,172834,0
+PBH.US,D,20240410,000000,68.31,69.39,67.74,68.93,243943,0
+PBH.US,D,20240411,000000,69.14,69.57,68.515,69.19,168495,0
+PBH.US,D,20240412,000000,68.81,68.98,68.18,68.23,146800,0
+PBH.US,D,20240415,000000,68.52,68.9,67.84,68.14,130390,0
+PBH.US,D,20240416,000000,68.52,69.135,68.04,68.06,147505,0
+PBH.US,D,20240417,000000,68.37,68.545,67.4488,68.03,171413,0
+PBH.US,D,20240418,000000,67.99,68.82,67.93,68.35,223793,0
+PBH.US,D,20240419,000000,68.27,69.955,68.17,69.66,454240,0
+PBH.US,D,20240422,000000,69.94,70.84,69.5,69.8,347315,0
+PBH.US,D,20240423,000000,69.95,71.81,69.95,71.22,166699,0
+PBH.US,D,20240424,000000,70.84,70.92,69.725,70.13,170776,0
+PBH.US,D,20240425,000000,70.01,70.35,69.23,70.14,173837,0
+PBH.US,D,20240426,000000,69.94,70.745,69.89,70.47,158963,0
+PBH.US,D,20240429,000000,70.71,71.755,70.71,71.74,124421,0
+PBH.US,D,20240430,000000,71.59,72.13,70.91,71.76,238066,0
+PBH.US,D,20240501,000000,71.85,72.05,70.96,71.12,231588,0
+PBH.US,D,20240502,000000,71.49,71.67,70.97,71.26,180295,0
+PBH.US,D,20240503,000000,71.72,71.81,69.65,70,223436,0
+PBH.US,D,20240506,000000,70.18,70.405,69.765,70,190276,0
+PBH.US,D,20240507,000000,70.08,70.76,69.92,69.94,157774,0
+PBH.US,D,20240508,000000,70.26,70.5823,69.83,69.85,158142,0
+PBH.US,D,20240509,000000,69.9,70.565,69.9,70.32,175815,0
+PBH.US,D,20240510,000000,70.25,70.5905,70.005,70.39,146889,0
+PBH.US,D,20240513,000000,70.73,70.99,69.86,70.5,386493,0
+PBH.US,D,20240514,000000,71.11,71.6,70.89,71.47,192600,0
+PBH.US,D,20240515,000000,63.82,67.21,63,66.46,824553,0
+PBH.US,D,20240516,000000,66.11,67.34,64.545,64.98,534647,0
+PBH.US,D,20240517,000000,64.99,65.52,64.0866,64.65,473777,0
+PBH.US,D,20240520,000000,64.87,65.375,64.2735,64.7,322549,0
+PBH.US,D,20240521,000000,64.7,66.575,64.65,65.05,304878,0
+PBH.US,D,20240522,000000,64.85,65.53,64.58,64.73,218504,0
+PBH.US,D,20240523,000000,64.7,65.02,63.66,63.83,236084,0
+PBH.US,D,20240524,000000,64.09,65.055,63.67,63.97,235053,0
+PBH.US,D,20240528,000000,64.19,64.19,63.06,63.18,206959,0
+PBH.US,D,20240529,000000,62.97,63.29,62.4,62.62,234918,0
+PBH.US,D,20240530,000000,62.58,63.83,62.35,62.8,340042,0
+PBH.US,D,20240531,000000,63.14,64.34,62.43,64.31,244910,0
+PBH.US,D,20240603,000000,64.58,64.88,63.02,63.95,243988,0
+PBH.US,D,20240604,000000,64.2,64.43,63.7558,64.25,182621,0
+PBH.US,D,20240605,000000,64.6,65.28,64.28,64.82,220133,0
+PBH.US,D,20240606,000000,64.71,65.21,64.58,64.83,200302,0
+PBH.US,D,20240607,000000,64.48,65.955,64.475,65.44,193545,0
+PBH.US,D,20240610,000000,64.87,65.87,64.2601,65.69,271202,0
+PBH.US,D,20240611,000000,65.28,66.76,64.4367,66.67,286974,0
+PBH.US,D,20240612,000000,67.64,68.06,66.18,66.18,334648,0
+PBH.US,D,20240613,000000,66.07,66.195,64.82,64.84,229732,0
+PBH.US,D,20240614,000000,64.27,64.68,63.79,64.25,206530,0
+PBH.US,D,20240617,000000,64.06,65.03,64.025,64.86,192997,0
+PBH.US,D,20240618,000000,65.06,65.52,64.77,64.96,181271,0
+PBH.US,D,20240620,000000,64.63,66.42,64.63,65.28,226394,0
+PBH.US,D,20240621,000000,66.61,69.47,66.61,69.4,801810,0
+PBH.US,D,20240624,000000,69.47,71.42,68.48,68.48,367990,0
+PBH.US,D,20240625,000000,68.32,69.42,68.15,69.1,194261,0
+PBH.US,D,20240626,000000,68.63,69.11,68.3,68.9,194136,0
+PBH.US,D,20240627,000000,69.18,70.18,68.68,69.62,286231,0
+PBH.US,D,20240628,000000,70.38,70.38,68.115,68.85,509252,0
+PBH.US,D,20240701,000000,68.97,69.95,67.68,67.75,292139,0
+PBH.US,D,20240702,000000,67.8,68.68,67.45,68.28,176540,0
+PBH.US,D,20240703,000000,68.5,68.5,67.2,67.32,134553,0
+PBH.US,D,20240705,000000,66.93,68.44,66.57,68.32,200034,0
+PBH.US,D,20240708,000000,68.66,69.1325,68.11,68.23,251240,0
+PBH.US,D,20240709,000000,67.99,68.44,67.51,68.25,160756,0
+PBH.US,D,20240710,000000,68.23,68.82,68.16,68.22,170712,0
+PBH.US,D,20240711,000000,69.21,70.48,69.21,70.21,207640,0
+PBH.US,D,20240712,000000,70.83,71.77,70.26,70.34,206179,0
+PBH.US,D,20240715,000000,70.99,71.39,70.49,70.65,246729,0
+PBH.US,D,20240716,000000,71.34,71.93,70.49,71.8,234234,0
+PBH.US,D,20240717,000000,71.64,72.82,71.585,71.81,251296,0
+PBH.US,D,20240718,000000,71.26,72.725,71.26,71.57,166869,0
+PBH.US,D,20240719,000000,71.79,72.14,70.85,71.24,214139,0
+PBH.US,D,20240722,000000,71.35,72.25,70.27,71.69,208937,0
+PBH.US,D,20240723,000000,71.54,72.61,70.87,70.91,234602,0
+PBH.US,D,20240724,000000,70.94,71.42,70.18,70.38,320284,0
+PBH.US,D,20240725,000000,70.77,72.02,70.36,70.4,272787,0
+PBH.US,D,20240726,000000,71.02,71.7772,70.38,70.68,222395,0
+PBH.US,D,20240729,000000,70.88,71,70.22,70.43,207950,0
+PBH.US,D,20240730,000000,70.76,71.21,70.29,70.5,203147,0
+PBH.US,D,20240731,000000,70.66,71.8,69.87,70.81,350464,0
+PBH.US,D,20240801,000000,70.65,70.8496,69.8,70.55,374717,0
+PBH.US,D,20240802,000000,69.35,70.53,69.145,70.53,271288,0
+PBH.US,D,20240805,000000,69.04,69.04,67.275,67.58,358772,0
+PBH.US,D,20240806,000000,67.6,68.79,67.6,68.13,337619,0
+PBH.US,D,20240807,000000,68.77,69.41,67.87,67.89,244194,0
+PBH.US,D,20240808,000000,69.81,70.05,66.29,66.84,394222,0
+PBH.US,D,20240809,000000,66.97,67.29,65.51,66.25,274252,0
+PBH.US,D,20240812,000000,66.21,66.24,64.94,65.26,265928,0
+PBH.US,D,20240813,000000,65.7,67.715,65.225,67.28,285052,0
+PBH.US,D,20240814,000000,67.24,67.895,66.7,67.48,333041,0
+PBH.US,D,20240815,000000,68.35,69.33,68.28,68.69,235168,0
+PBH.US,D,20240816,000000,68.47,68.82,68.08,68.55,285681,0
+PBH.US,D,20240819,000000,68.65,69.26,68.3749,69.26,347820,0
+PBH.US,D,20240820,000000,69.07,69.5,68.67,69.32,156918,0
+PBH.US,D,20240821,000000,69.53,70.26,69.03,70.15,209776,0
+PBH.US,D,20240822,000000,70.1,70.96,69.8,70.9,180104,0
+PBH.US,D,20240823,000000,70.89,72.19,70.65,71.74,176972,0
+PBH.US,D,20240826,000000,72.33,72.885,71.975,72.44,236949,0
+PBH.US,D,20240827,000000,72.58,72.8,72.2901,72.61,157096,0
+PBH.US,D,20240828,000000,72.73,73.87,72.355,73.7,185435,0
+PBH.US,D,20240829,000000,73.82,74.54,72.9589,74,185069,0
+PBH.US,D,20240830,000000,73.96,74.76,73.885,74.64,232419,0
+PBH.US,D,20240903,000000,73.77,74.77,73.77,74.09,216453,0
+PBH.US,D,20240904,000000,74.18,75.51,74.16,75.5,251896,0
+PBH.US,D,20240905,000000,75.8,75.8,74.61,75.08,199918,0
+PBH.US,D,20240906,000000,75.1,75.465,74.22,74.34,264176,0
+PBH.US,D,20240909,000000,73.84,74.165,72.165,72.63,274433,0
+PBH.US,D,20240910,000000,72.99,73.055,71.62,72.11,175318,0
+PBH.US,D,20240911,000000,71.56,71.56,70.6,71.12,160707,0
+PBH.US,D,20240912,000000,71.13,73.11,70.82,72.91,168320,0
+PBH.US,D,20240913,000000,73.43,74.21,73.36,74.12,164257,0
+PBH.US,D,20240916,000000,74.62,74.62,73.23,73.68,174606,0
+PBH.US,D,20240917,000000,74.14,74.53,73.3,73.55,179735,0
+PBH.US,D,20240918,000000,73.68,74.37,72.8244,73.53,209078,0
+PBH.US,D,20240919,000000,74.46,74.46,73.22,73.92,201543,0
+PBH.US,D,20240920,000000,73.61,74.005,72.69,73.03,880403,0
+PBH.US,D,20240923,000000,73.13,73.5143,72.13,72.29,166496,0
+PBH.US,D,20240924,000000,71.87,71.94,70.68,71.13,224154,0
+PBH.US,D,20240925,000000,71.4,71.4,70.54,70.78,201991,0
+PBH.US,D,20240926,000000,70.74,71.77,70.6,71.35,198805,0
+PBH.US,D,20240927,000000,71.78,72.31,71.04,71.32,189348,0
+PBH.US,D,20240930,000000,70.925,72.2,70.925,72.1,219754,0
+PBH.US,D,20241001,000000,72.16,72.48,70.39,70.83,211024,0
+PBH.US,D,20241002,000000,70.57,70.93,69.62,69.99,236387,0
+PBH.US,D,20241003,000000,69.54,69.81,68.24,68.32,266893,0
+PBH.US,D,20241004,000000,68.94,69.31,68.13,68.83,246460,0
+PBH.US,D,20241007,000000,68.51,68.55,67.4225,67.53,198853,0
+PBH.US,D,20241008,000000,68,68.275,67.18,68.1,292178,0
+PBH.US,D,20241009,000000,68,68.5,67.61,68.28,200553,0
+PBH.US,D,20241010,000000,67.79,68.42,67.31,68.41,211126,0
+PBH.US,D,20241011,000000,68.41,69.59,68.41,69.58,166863,0
+PBH.US,D,20241014,000000,69.5,70.08,69.485,70.08,143329,0
+PBH.US,D,20241015,000000,69.75,71.53,69.75,71.25,300398,0
+PBH.US,D,20241016,000000,71.29,72.16,71.23,71.92,388548,0
+PBH.US,D,20241017,000000,72.06,72.46,71.115,72.3,250109,0
+PBH.US,D,20241018,000000,72.57,72.71,71.89,72.55,233409,0
+PBH.US,D,20241021,000000,72.57,72.6514,71.17,71.3,246545,0
+PBH.US,D,20241022,000000,71.1,71.79,70.99,71.74,135690,0
+PBH.US,D,20241023,000000,71.26,72.19,71.26,72.18,167576,0
+PBH.US,D,20241024,000000,72.16,72.94,71.86,72.83,302986,0
+PBH.US,D,20241025,000000,73.01,73.85,72.68,73.04,333615,0
+PBH.US,D,20241028,000000,73.59,73.85,72.67,73.63,202244,0
+PBH.US,D,20241029,000000,73,73.635,72.9,73.53,148276,0
+PBH.US,D,20241030,000000,73.04,74.05,73.04,73.56,192106,0
+PBH.US,D,20241031,000000,73,73.9096,72.58,73.75,237283,0
+PBH.US,D,20241101,000000,74,74.6,73.66,74.05,256523,0
+PBH.US,D,20241104,000000,73.66,74.6391,73.63,73.79,323440,0
+PBH.US,D,20241105,000000,73.54,75.02,73.295,74.77,217781,0
+PBH.US,D,20241106,000000,78.5,79.245,76.53,77.64,479135,0
+PBH.US,D,20241107,000000,77.89,81.245,75.06,80.09,355414,0
+PBH.US,D,20241108,000000,80.45,81.01,79.6,80.37,367423,0
+PBH.US,D,20241111,000000,81.26,82,80.745,81.75,243003,0
+PBH.US,D,20241112,000000,81.645,82.82,81.385,81.63,517308,0
+PBH.US,D,20241113,000000,81.94,83.13,81.84,82.32,456001,0
+PBH.US,D,20241114,000000,83,83.83,82.04,82.79,337716,0
+PBH.US,D,20241115,000000,82.92,83.13,80.73,82.36,285591,0
+PBH.US,D,20241118,000000,82.21,82.86,81.43,81.49,368537,0
+PBH.US,D,20241119,000000,81.39,82.64,80.35,82.46,268959,0
+PBH.US,D,20241120,000000,81.985,82.735,81.33,82.67,242053,0
+PBH.US,D,20241121,000000,82.56,84.28,82.56,84.14,303877,0
+PBH.US,D,20241122,000000,84.56,85.22,83.665,84.85,273598,0
+PBH.US,D,20241125,000000,85.34,86.36,84.65,84.65,315334,0
+PBH.US,D,20241126,000000,83.84,84.32,82.08,83.18,257344,0
+PBH.US,D,20241127,000000,83.6,84.3,83.39,84.17,181631,0
+PBH.US,D,20241129,000000,84.625,84.86,83.49,84.77,164911,0
+PBH.US,D,20241202,000000,84.76,85.48,83.73,84.99,294874,0
+PBH.US,D,20241203,000000,85.51,85.51,83.52,84.72,241465,0
+PBH.US,D,20241204,000000,84.42,86.28,84.42,85.82,222330,0
+PBH.US,D,20241205,000000,84.415,86.02,84.38,85.68,292801,0
+PBH.US,D,20241206,000000,85.82,86.07,83.9648,84.33,202704,0
+PBH.US,D,20241209,000000,83.765,84.405,83.08,83.28,250053,0
+PBH.US,D,20241210,000000,82.81,84.98,82.15,84.23,375918,0
+PBH.US,D,20241211,000000,84.49,84.74,83.51,83.55,181248,0
+PBH.US,D,20241212,000000,84.2321,84.57,83.16,83.58,333782,0
+PBH.US,D,20241213,000000,83.43,83.856,81.81,82.3,241429,0
+PBH.US,D,20241216,000000,82.525,83.67,81.82,81.99,210919,0
+PBH.US,D,20241217,000000,81.71,82.2199,80.26,80.39,395615,0
+PBH.US,D,20241218,000000,80.52,80.875,78.39,78.79,341991,0
+PBH.US,D,20241219,000000,79.095,79.895,78.24,78.66,206525,0
+PBH.US,D,20241220,000000,77.83,79.085,77.83,78.72,604978,0
+PBH.US,D,20241223,000000,79.33,79.33,77.94,78.56,143677,0
+PBH.US,D,20241224,000000,78.235,78.96,77.95,78.75,90698,0
+PBH.US,D,20241226,000000,78.61,79.27,78.341,79.23,107672,0
+PBH.US,D,20241227,000000,78.96,79.71,77.775,78.45,179251,0
+PBH.US,D,20241230,000000,78.98,78.98,76.55,77.38,143387,0
+PBH.US,D,20241231,000000,77.715,78.775,77.63,78.09,339393,0
+PBH.US,D,20250102,000000,78.45,78.83,77.29,77.72,314314,0
+PBH.US,D,20250103,000000,77.925,78.27,76.19,76.88,288545,0
+PBH.US,D,20250106,000000,74.52,76.98,74.52,74.52,365020,0
+PBH.US,D,20250107,000000,74.78,75.6,73.09,73.82,303061,0
+PBH.US,D,20250108,000000,73.465,74.57,73.24,74.38,315202,0
+PBH.US,D,20250110,000000,73.4,74.2682,72.65,74,330208,0
+PBH.US,D,20250113,000000,74.015,75.11,73.48,74.63,240825,0
+PBH.US,D,20250114,000000,74.9,76.205,74.5,75.78,195457,0
+PBH.US,D,20250115,000000,76.48,77.24,75.95,77.2,262667,0
+PBH.US,D,20250116,000000,77.56,79.2,77.235,78.28,327709,0
+PBH.US,D,20250117,000000,78.44,78.7,78.065,78.58,200606,0
+PBH.US,D,20250121,000000,79.22,80,79.13,79.3,290778,0
+PBH.US,D,20250122,000000,79.12,79.12,77.11,77.39,332502,0
+PBH.US,D,20250123,000000,77.3467,77.68,76.42,76.73,291096,0
+PBH.US,D,20250124,000000,76.52,77.07,76.0139,76.68,217886,0
+PBH.US,D,20250127,000000,78.11,79.365,77.45,79.19,279939,0
+PBH.US,D,20250128,000000,79.4,80.23,78.96,79.35,231183,0
+PBH.US,D,20250129,000000,79.03,79.505,78.665,78.79,232681,0
+PBH.US,D,20250130,000000,79.12,79.9,78.15,78.42,226850,0
+PBH.US,D,20250131,000000,78.47,78.57,76.22,76.77,300035,0
+PBH.US,D,20250203,000000,75.855,76.705,74.94,75.32,258111,0
+PBH.US,D,20250204,000000,74.705,76.2,74.3467,75.81,384799,0
+PBH.US,D,20250205,000000,75.85,77.08,75.805,76.1,408068,0
+PBH.US,D,20250206,000000,80.9,87.39,79.125,87.35,768040,0
+PBH.US,D,20250207,000000,87.05,88.36,86.0001,87,523073,0
+PBH.US,D,20250210,000000,86.74,87.88,86.47,87.18,397000,0
+PBH.US,D,20250211,000000,85.78,87.94,85.71,85.96,371410,0
+PBH.US,D,20250212,000000,85.27,85.555,84.155,84.21,299878,0
+PBH.US,D,20250213,000000,85.265,85.84,83.645,85.68,343329,0
+PBH.US,D,20250214,000000,85.245,86.412,85.04,86,276586,0
+PBH.US,D,20250218,000000,85.64,86.51,85.14,85.19,273308,0
+PBH.US,D,20250219,000000,84.735,85.548,84.46,84.88,323098,0
+PBH.US,D,20250220,000000,84.78,85.11,84,84.79,199239,0
+PBH.US,D,20250221,000000,85.55,86.03,84.2,84.63,294102,0
+PBH.US,D,20250224,000000,84.47,85.715,84.47,85.08,249098,0
+PBH.US,D,20250225,000000,85.595,87.8,85.3133,87.36,382677,0
+PBH.US,D,20250226,000000,87.215,87.215,85.925,86.12,208382,0
+PBH.US,D,20250227,000000,85.965,85.965,83.4,83.73,399745,0
+PBH.US,D,20250228,000000,83.76,84.825,83.12,84.75,445443,0
+PBH.US,D,20250303,000000,84.82,86.175,84.735,85.25,349292,0
+PBH.US,D,20250304,000000,85.71,86.53,84.22,84.23,369727,0
+PBH.US,D,20250305,000000,83.95,85.95,83.95,85.48,409751,0
+PBH.US,D,20250306,000000,84.35,87.525,84.35,87.09,371510,0
+PBH.US,D,20250307,000000,85.91,89.65,85.91,89.02,604738,0
+PBH.US,D,20250310,000000,88.6,90.04,86.07,86.86,535883,0
+PBH.US,D,20250311,000000,87.305,87.51,85.09,85.09,412127,0
+PBH.US,D,20250312,000000,83.62,85.11,81.775,82.91,441044,0
+PBH.US,D,20250313,000000,82.915,83.89,82.275,82.83,262472,0
+PBH.US,D,20250314,000000,83.155,83.83,82.64,83.69,258095,0
+PBH.US,D,20250317,000000,83.6,85.39,83.3537,84.88,321552,0
+PBH.US,D,20250318,000000,84.485,84.785,83.55,83.92,209123,0
+PBH.US,D,20250319,000000,83.83,84.615,82.99,83.63,219250,0
+PBH.US,D,20250320,000000,83.08,84.37,83.08,84.36,205044,0
+PBH.US,D,20250321,000000,83.785,84.89,83.315,84.21,641724,0
+PBH.US,D,20250324,000000,84.375,85.5,84.375,85.37,274100,0
+PBH.US,D,20250325,000000,85.535,86.4,84.35,85,306771,0
+PBH.US,D,20250326,000000,84.46,86.01,84.08,85,297697,0
+PBH.US,D,20250327,000000,85.435,86.15,85.24,86.04,339720,0
+PBH.US,D,20250328,000000,86.355,86.39,84.52,85.09,314373,0
+PBH.US,D,20250331,000000,84.655,86.86,84.31,85.97,563405,0
+PBH.US,D,20250401,000000,86.175,88.545,85.4242,85.73,730056,0
+PBH.US,D,20250402,000000,85.48,86.57,84.92,86.03,298869,0
+PBH.US,D,20250403,000000,84.84,86.98,84.4,84.55,447236,0
+PBH.US,D,20250404,000000,83.83,84.75,82.2902,82.85,568910,0
+PBH.US,D,20250407,000000,80.62,83.15,79.3,81.46,781922,0
+PBH.US,D,20250408,000000,82.74,83.5504,78.63,79.83,418521,0
+PBH.US,D,20250409,000000,78.72,84.24,77.655,83.19,484163,0
+PBH.US,D,20250410,000000,81.21,82.01,78.71,80.71,519304,0
+PBH.US,D,20250411,000000,80.92,82.32,79.98,82.12,358425,0
+PBH.US,D,20250414,000000,82.41,82.78,81.12,82.12,399853,0
+PBH.US,D,20250415,000000,82.65,83.0658,80.75,80.94,333826,0
+PBH.US,D,20250416,000000,80.96,81.52,79.435,79.8,301424,0
+PBH.US,D,20250417,000000,79.66,80.94,79.66,80.28,293027,0
+PBH.US,D,20250421,000000,80.4,80.51,78.045,78.57,255055,0
+PBH.US,D,20250422,000000,79.31,80.23,78.7,80.23,244415,0
+PBH.US,D,20250423,000000,82.88,82.88,79.58,79.77,347558,0
+PBH.US,D,20250424,000000,79.865,80.315,79.3182,79.53,328139,0
+PBH.US,D,20250425,000000,78.86,80.66,78.35,80.54,271363,0
+PBH.US,D,20250428,000000,80.61,81.68,80.16,80.95,288150,0
+PBH.US,D,20250429,000000,80.565,82.44,80.3,81.93,235567,0
+PBH.US,D,20250430,000000,82.21,82.3,80.52,81.23,345614,0
+PBH.US,D,20250501,000000,80.61,83.13,79.323,82.23,577085,0
+PBH.US,D,20250502,000000,83.305,84.9,82.83,84.19,340824,0
+PBH.US,D,20250505,000000,83.945,84.33,82.8,82.98,317370,0
+PBH.US,D,20250506,000000,82.505,82.53,80.62,81.03,412521,0
+PBH.US,D,20250507,000000,82.05,82.29,80.99,81.41,523043,0
+PBH.US,D,20250508,000000,83.555,87.35,83.555,87.04,669949,0
+PBH.US,D,20250509,000000,86.33,88,85.69,87.3,405208,0
+PBH.US,D,20250512,000000,88.1,88.64,86.705,88.04,397951,0
+PBH.US,D,20250513,000000,88,88.185,86.15,86.97,380750,0
+PBH.US,D,20250514,000000,86.395,86.84,85.4,85.4,402323,0
+PBH.US,D,20250515,000000,85.7,87.5015,85.58,87.11,382537,0
+PBH.US,D,20250516,000000,87.11,89.37,87.11,89.09,374117,0
+PBH.US,D,20250519,000000,88.79,89.175,88.23,88.94,249025,0
+PBH.US,D,20250520,000000,89.01,89.24,86.92,87.56,595687,0
+PBH.US,D,20250521,000000,87.03,87.06,84.36,84.42,441579,0
+PBH.US,D,20250522,000000,84.655,85.4,83.86,85.01,381921,0
+PBH.US,D,20250523,000000,85.01,86.16,84.33,85.75,341432,0
+PBH.US,D,20250527,000000,86.565,86.7582,85.76,85.88,296398,0
+PBH.US,D,20250528,000000,86.15,86.29,84.24,84.35,290686,0
+PBH.US,D,20250529,000000,83.82,84.91,83.82,84.48,273513,0
+PBH.US,D,20250530,000000,84.55,86.19,84.15,85.67,330734,0
+PBH.US,D,20250602,000000,85.59,86.05,84.48,85.49,291284,0
+PBH.US,D,20250603,000000,85.81,85.81,84.15,84.87,250170,0
+PBH.US,D,20250604,000000,84.98,85.83,84.51,84.79,369346,0
+PBH.US,D,20250605,000000,84.5,84.985,84.08,84.62,283545,0
+PBH.US,D,20250606,000000,85.45,85.5,84.45,85.06,189224,0
+PBH.US,D,20250609,000000,85.205,85.975,83.97,85.68,240067,0
+PBH.US,D,20250610,000000,86.445,87.09,85.69,86.64,199361,0
+PBH.US,D,20250611,000000,86.785,87.12,85.08,85.12,302080,0
+PBH.US,D,20250612,000000,85.175,85.57,84.6,85.14,278547,0
+PBH.US,D,20250613,000000,84.37,84.78,83.74,83.97,222224,0
+PBH.US,D,20250616,000000,83.82,85,83.54,83.65,208581,0
+PBH.US,D,20250617,000000,84.25,84.25,82.85,83.68,321538,0
+PBH.US,D,20250618,000000,84.075,84.095,83.28,83.64,362353,0
+PBH.US,D,20250620,000000,83.635,84.0254,83.0005,83.44,362361,0
+PBH.US,D,20250623,000000,84.05,84.53,83.235,84.39,294482,0
+PBH.US,D,20250624,000000,84.9,85.29,83.93,84.67,371482,0
+PBH.US,D,20250625,000000,84.695,84.695,81.6806,81.74,351110,0
+PBH.US,D,20250626,000000,81.805,81.805,78.835,81.15,587359,0
+PBH.US,D,20250627,000000,80.83,81.325,80.05,80.9,855797,0
+PBH.US,D,20250630,000000,80.92,80.92,79.085,79.85,386979,0
+PBH.US,D,20250701,000000,80.03,81.65,79.14,80.32,560973,0
+PBH.US,D,20250702,000000,79.795,80.22,78.86,80.18,562850,0
+PBH.US,D,20250703,000000,80,80.6921,79.795,79.98,243045,0
+PBH.US,D,20250707,000000,79.99,80.3,78.55,78.92,359188,0
+PBH.US,D,20250708,000000,79.115,79.58,78.55,78.62,401769,0
+PBH.US,D,20250709,000000,78.72,79.09,77.85,78.86,417026,0
+PBH.US,D,20250710,000000,78.93,78.97,77.41,77.54,640050,0
+PBH.US,D,20250711,000000,77.21,77.67,76.14,76.5,507395,0
+PBH.US,D,20250714,000000,77.255,77.255,75.11,76.42,629456,0
+PBH.US,D,20250715,000000,76.67,76.67,74.99,75.15,377599,0
+PBH.US,D,20250716,000000,75.485,75.49,74.435,75.17,376949,0
+PBH.US,D,20250717,000000,74.8,75.505,74.505,75.13,565155,0
+PBH.US,D,20250718,000000,75.53,76.32,74.7466,75.77,419148,0
+PBH.US,D,20250721,000000,75.77,76.6263,75.54,75.56,425237,0
+PBH.US,D,20250722,000000,75.14,77.26,75.14,76.41,323427,0
+PBH.US,D,20250723,000000,76.67,77.3,76.365,76.73,246487,0
+PBH.US,D,20250724,000000,76.5,77.45,76.24,76.28,269927,0
+PBH.US,D,20250725,000000,76.425,76.89,75.85,76.88,429530,0
+PBH.US,D,20250728,000000,76.6,77.0299,76.23,76.3,478487,0
+PBH.US,D,20250729,000000,76.04,76.665,74.42,74.65,343104,0
+PBH.US,D,20250730,000000,75.15,75.545,74.13,75.13,525021,0
+PBH.US,D,20250731,000000,74.535,75.63,73.665,73.95,396961,0
+PBH.US,D,20250801,000000,73.12,74.025,72.525,73.72,423917,0
+PBH.US,D,20250804,000000,74.075,74.45,73.77,74.2,394911,0
+PBH.US,D,20250805,000000,74.12,74.26,73.45,74.04,306250,0
+PBH.US,D,20250806,000000,73.805,75.31,73.19,75.16,451267,0
+PBH.US,D,20250807,000000,72.41,72.89,66.49,67.61,920689,0
+PBH.US,D,20250808,000000,67.31,67.555,63.78,65.58,785669,0
+PBH.US,D,20250811,000000,65.59,66.265,63.49,63.89,883975,0
+PBH.US,D,20250812,000000,64.065,65.73,62.9475,65.31,928032,0
+PBH.US,D,20250813,000000,65.325,66.57,65.15,66.43,646937,0
+PBH.US,D,20250814,000000,66,66,64.01,64.6,648215,0
+PBH.US,D,20250815,000000,64.77,65.85,64.68,64.99,698764,0
+PBH.US,D,20250818,000000,64.5291,65.94,64.5291,64.87,600552,0
+PBH.US,D,20250819,000000,64.52,65.81,64.48,65.41,603384,0
+PBH.US,D,20250820,000000,65.88,66.1899,65.05,65.05,657471,0
+PBH.US,D,20250821,000000,65.14,65.54,64.795,65.45,546401,0
+PBH.US,D,20250822,000000,65.7,67.14,65.7,66.71,542270,0
+PBH.US,D,20250825,000000,66.915,66.99,65.295,65.66,467598,0
+PBH.US,D,20250826,000000,65.6,66.55,65.32,66.41,681529,0
+PBH.US,D,20250827,000000,66.55,67.2,66.39,66.96,470485,0
+PBH.US,D,20250828,000000,66.33,67.61,66.33,67.26,676019,0
+PBH.US,D,20250829,000000,67.48,68.3,67.2103,68.04,473604,0
+PBH.US,D,20250902,000000,68.565,68.62,65.94,66.5,900103,0
+PBH.US,D,20250903,000000,66.5,67.705,66.4,66.91,630789,0
+PBH.US,D,20250904,000000,66.945,67.09,66.28,66.75,510911,0
+PBH.US,D,20250905,000000,66.52,67.16,64.89,65.05,693519,0
+PBH.US,D,20250908,000000,64.81,65.83,63.75,65.79,730024,0
+PBH.US,D,20250909,000000,65.34,66.04,64.69,66.01,362421,0
+PBH.US,D,20250910,000000,65.975,65.975,64.38,65.04,560706,0
+PBH.US,D,20250911,000000,65.17,65.61,64.83,65.02,577866,0
+PBH.US,D,20250912,000000,64.79,65,63.24,63.25,560980,0
+PBH.US,D,20250915,000000,63.3,63.705,61.93,62.97,805660,0
+PBH.US,D,20250916,000000,62.99,63.29,62.76,63.2,634458,0
+PBH.US,D,20250917,000000,63.23,64.28,63.23,63.82,562432,0
+PBH.US,D,20250918,000000,64.03,65.1615,63.74,64.1,510020,0
+PBH.US,D,20250919,000000,64.78,64.79,62.92,63.1,1033476,0
+PBH.US,D,20250922,000000,63.08,63.73,62.64,63.6,520327,0
+PBH.US,D,20250923,000000,63.715,63.95,62.6,62.98,327035,0
+PBH.US,D,20250924,000000,63.765,64.735,63.01,63.25,418214,0
+PBH.US,D,20250925,000000,63.325,63.74,62.19,62.72,561395,0
+PBH.US,D,20250926,000000,62.81,63.18,62.19,62.97,641601,0
+PBH.US,D,20250929,000000,63.04,63.04,61.78,61.95,473395,0
+PBH.US,D,20250930,000000,62,62.545,61.275,62.4,505843,0
+PBH.US,D,20251001,000000,63.025,63.61,62.56,63.36,394717,0
+PBH.US,D,20251002,000000,63.245,63.45,62.5001,62.84,287605,0
+PBH.US,D,20251003,000000,62.68,64.31,62.67,63.96,476080,0
+PBH.US,D,20251006,000000,63.72,64.105,62.8501,63.19,351303,0
+PBH.US,D,20251007,000000,63.14,63.58,62.671,62.87,291205,0
+PBH.US,D,20251008,000000,63.355,63.355,62.36,63.29,378943,0
+PBH.US,D,20251009,000000,63.39,63.56,62.215,62.79,365019,0
+PBH.US,D,20251010,000000,62.45,63.21,60.77,61,365158,0
+PBH.US,D,20251013,000000,60.87,61.94,60.1501,61.84,351957,0
+PBH.US,D,20251014,000000,61.495,62.1181,61.125,61.86,333746,0
+PBH.US,D,20251015,000000,61.685,62.31,60.86,60.93,574783,0
+PBH.US,D,20251016,000000,61.045,62.39,60.68,61.81,566427,0
+PBH.US,D,20251017,000000,61.62,62.52,61.44,62.09,325022,0
+PBH.US,D,20251020,000000,62.285,62.78,61.73,62.18,331258,0
+PBH.US,D,20251021,000000,61.71775,62.9025,61.705,62.49,359853,0
+PBH.US,D,20251022,000000,62.48,63.56,62.275,63.36,407050,0
+PBH.US,D,20251023,000000,62.53,63.21,62.2818,62.59,320342,0
+PBH.US,D,20251024,000000,62.97,62.97,61.985,62.23,264039,0
+PBH.US,D,20251027,000000,61.98,62.845,61.62,62.41,283159,0
+PBH.US,D,20251028,000000,62.155,62.49,61.51,62.03,332752,0
+PBH.US,D,20251029,000000,61.825,62.23,60.31,60.71,312476,0
+PBH.US,D,20251030,000000,60.865,61.32,60.2,60.27,458437,0
+PBH.US,D,20251031,000000,60,60.95,59.62,60.6,430362,0
+PBH.US,D,20251103,000000,60.86,60.86,59.64,60.58,487376,0
+PBH.US,D,20251104,000000,60.66,60.71,59.73,60.53,473871,0
+PBH.US,D,20251105,000000,60.23,60.455,59.51,59.83,527651,0
+PBH.US,D,20251106,000000,61.335,61.88,59.58,61.36,498627,0
+PBH.US,D,20251107,000000,61.475,62.3,59.69,59.95,578048,0
+PBH.US,D,20251110,000000,59.67,60.92,59.18,60.46,561169,0
+PBH.US,D,20251111,000000,60.95,61.86,60.4925,60.58,389270,0
+PBH.US,D,20251112,000000,61.095,61.64,60.33,60.51,479994,0
+PBH.US,D,20251113,000000,59.3,61.11,59.3,59.99,433502,0
+PBH.US,D,20251114,000000,60.09,60.235,58.5001,60.01,424684,0
+PBH.US,D,20251117,000000,60.095,60.095,58.92,58.98,388254,0
+PBH.US,D,20251118,000000,59.565,59.69,58.58,59.18,312659,0
+PBH.US,D,20251119,000000,59.465,59.47,58.03,58.49,333597,0
+PBH.US,D,20251120,000000,58.6,59.47,58.18,59.17,372592,0
+PBH.US,D,20251121,000000,59.39,60.35,58.725,59.42,395197,0
+PBH.US,D,20251124,000000,59.5,59.54,57.42,57.47,686769,0
+PBH.US,D,20251125,000000,57.79,59.5,57.25,59.01,416149,0
+PBH.US,D,20251126,000000,58.94,59.99,58.58,59.58,606406,0
+PBH.US,D,20251128,000000,59.315,60,59.01,59.55,301920,0
+PBH.US,D,20251201,000000,59.85,60.81,59.42,59.93,652353,0
+PBH.US,D,20251202,000000,60,60.29,58.6095,59.69,611329,0
+PBH.US,D,20251203,000000,59.7501,60.65,59.7501,60.28,426027,0
+PBH.US,D,20251204,000000,60.28,60.48,59.19,60.06,385968,0
+PBH.US,D,20251205,000000,60.065,61.69,59.48,60.82,481013,0
+PBH.US,D,20251208,000000,60.505,61.58,60.19,60.31,518387,0
+PBH.US,D,20251209,000000,60.155,61.2458,59.52,59.94,391106,0
+PBH.US,D,20251210,000000,60.54,61.54,59.814,61.36,416465,0
+PBH.US,D,20251211,000000,61.66,62.14,60.535,60.86,354142,0
+PBH.US,D,20251212,000000,60.82,61.5685,60.555,61.44,325812,0
+PBH.US,D,20251215,000000,61.93,62.4025,61.215,61.86,488900,0
+PBH.US,D,20251216,000000,61.135,62.11,60.5,61.6,400524,0
+PBH.US,D,20251217,000000,61.53,62.92,61.4,62.32,412247,0
+PBH.US,D,20251218,000000,62.19,62.3306,60.98,61.94,410070,0
+PBH.US,D,20251219,000000,61.625,62.34,61.22,61.74,1326321,0
+PBH.US,D,20251222,000000,61.415,62.96,61.415,62.68,319492,0
+PBH.US,D,20251223,000000,62.95,63.03,62.24,62.31,340159,0
+PBH.US,D,20251224,000000,62.4,62.73,62.1583,62.42,155035,0
+PBH.US,D,20251226,000000,62.425,63.1699,61.72,62.83,326987,0
+PBH.US,D,20251229,000000,62.95,63.9087,62.785,63.71,365621,0
+PBH.US,D,20251230,000000,63.315,63.55,61.99,62.25,353588,0
+PBH.US,D,20251231,000000,62.03,62.3975,61.335,61.69,264010,0
+PBH.US,D,20260102,000000,61.9549,61.9549,60.17,61.22,275238,0
+PBH.US,D,20260105,000000,61.1,63.4799,60.89,62.47,477243,0
+PBH.US,D,20260106,000000,62.89,63.48,62.165,62.76,265872,0
+PBH.US,D,20260107,000000,63.1298,63.42,61.86,62.73,241095,0
+PBH.US,D,20260108,000000,62.565,64.5,62.42,63.96,286141,0
+PBH.US,D,20260109,000000,64.17,64.63,62.89,64.17,255301,0
+PBH.US,D,20260112,000000,64.76,66.245,64.47,65.3,432665,0
+PBH.US,D,20260113,000000,65.9,65.9,64.095,64.7,258776,0
+PBH.US,D,20260114,000000,64.855,65.52,64.365,64.79,273592,0
+PBH.US,D,20260115,000000,64.685,65.99,64.34,65.61,338064,0
+PBH.US,D,20260116,000000,65.67,66.09,64.51,65.12,354561,0
+PBH.US,D,20260120,000000,65.17,66.21,63.97,64.77,415808,0
+PBH.US,D,20260121,000000,64.6075,67.12,64.6075,67,633594,0
+PBH.US,D,20260122,000000,66.995,68.28,66.76,67.73,402516,0
+PBH.US,D,20260123,000000,67.715,67.715,65.6475,65.8,408592,0
+PBH.US,D,20260126,000000,65.99,66.14,65.05,65.66,360838,0
+PBH.US,D,20260127,000000,65.425,65.51,63.2,63.9,315924,0
+PBH.US,D,20260128,000000,63.945,64.12,63.11,63.15,321181,0
+PBH.US,D,20260129,000000,63.54,64.2585,62.73,63.9,378283,0
+PBH.US,D,20260130,000000,63.585,64.95,63.35,64.47,406667,0
+PBH.US,D,20260202,000000,64.015,66.01,63.97,65.44,365103,0
+PBH.US,D,20260203,000000,64.25,65.63,64,64.43,507176,0
+PBH.US,D,20260204,000000,64.03,67.99,64.01,67.03,649592,0
+PBH.US,D,20260205,000000,63.89,68.62,63.69,65.55,633258,0
+PBH.US,D,20260206,000000,65.86,66.84,65.02,66.33,422278,0
+PBH.US,D,20260209,000000,66.3,66.85,64.655,65.35,364134,0
+PBH.US,D,20260210,000000,65.27,66.65,64.98,66.11,454168,0
+PBH.US,D,20260211,000000,66.01,66.805,64.97,65.97,348444,0
+PBH.US,D,20260212,000000,66.195,67.28,65.34,66.96,370739,0
+PBH.US,D,20260213,000000,67.27,67.74,66.3,66.79,289361,0
+PBH.US,D,20260217,000000,66.395,67.37,66.19,66.27,362229,0
+PBH.US,D,20260218,000000,66.08,66.86,65.71,66.52,308324,0
diff --git a/daily/us/nyse stocks/2/pboc.us.txt b/daily/us/nyse stocks/2/pboc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed586fdac6bc774aff12e141772b5f3481333fcc
--- /dev/null
+++ b/daily/us/nyse stocks/2/pboc.us.txt	
@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBOC.US,D,20240620,000000,25.4,25.4,25.3676,25.3676,2500,0
+PBOC.US,D,20240621,000000,25.3722,25.3722,25.3722,25.3722,1,0
+PBOC.US,D,20240624,000000,25.3596,25.3596,25.3596,25.3596,1,0
+PBOC.US,D,20240625,000000,25.3869,25.3869,25.3869,25.3869,1,0
+PBOC.US,D,20240626,000000,25.42,25.43,25.41,25.4116,1000,0
+PBOC.US,D,20240627,000000,25.415,25.415,25.415,25.415,59,0
+PBOC.US,D,20240628,000000,25.4064,25.4064,25.4064,25.4064,1,0
+PBOC.US,D,20240701,000000,25.4343,25.4343,25.4343,25.4343,1,0
+PBOC.US,D,20240702,000000,25.5171,25.5171,25.5171,25.5171,500,0
+PBOC.US,D,20240703,000000,25.46,25.5549,25.46,25.5549,201,0
+PBOC.US,D,20240705,000000,25.5729,25.5729,25.5729,25.5729,1159,0
+PBOC.US,D,20240708,000000,25.5853,25.5853,25.5853,25.5853,9,0
+PBOC.US,D,20240709,000000,25.659,25.659,25.64,25.65,1400,0
+PBOC.US,D,20240710,000000,25.65,25.65,25.645,25.645,109,0
+PBOC.US,D,20240711,000000,25.66,25.66,25.612,25.612,791,0
+PBOC.US,D,20240712,000000,25.72,25.72,25.6502,25.6502,300,0
+PBOC.US,D,20240715,000000,25.6566,25.6566,25.6566,25.6566,200,0
+PBOC.US,D,20240716,000000,25.73,25.73,25.6855,25.6855,472,0
+PBOC.US,D,20240717,000000,25.6215,25.6215,25.6215,25.6215,2,0
+PBOC.US,D,20240718,000000,25.5738,25.5738,25.5738,25.5738,2,0
+PBOC.US,D,20240719,000000,25.527,25.527,25.527,25.527,2,0
+PBOC.US,D,20240722,000000,25.66,25.67,25.66,25.67,200,0
+PBOC.US,D,20240723,000000,25.6013,25.6013,25.6013,25.6013,2,0
+PBOC.US,D,20240724,000000,25.56,25.56,25.4257,25.4257,167,0
+PBOC.US,D,20240725,000000,25.4064,25.4064,25.4064,25.4064,2,0
+PBOC.US,D,20240726,000000,25.4767,25.4767,25.4767,25.4767,2,0
+PBOC.US,D,20240729,000000,25.5007,25.5007,25.5007,25.5007,2,0
+PBOC.US,D,20240730,000000,25.4732,25.4732,25.4732,25.4732,2,0
+PBOC.US,D,20240731,000000,25.5617,25.5617,25.5617,25.5617,2,0
+PBOC.US,D,20240801,000000,25.4435,25.4435,25.4435,25.4435,2,0
+PBOC.US,D,20240802,000000,25.3236,25.3236,25.3236,25.3236,2,0
+PBOC.US,D,20240805,000000,25.0548,25.0548,25.0548,25.0548,2,0
+PBOC.US,D,20240806,000000,25.1745,25.1745,25.1745,25.1745,2,0
+PBOC.US,D,20240807,000000,25.0918,25.0918,25.0918,25.0918,2,0
+PBOC.US,D,20240808,000000,25.22,25.2791,25.22,25.2791,104,0
+PBOC.US,D,20240809,000000,25.337,25.337,25.337,25.337,2,0
+PBOC.US,D,20240812,000000,25.3334,25.3334,25.3334,25.3334,2,0
+PBOC.US,D,20240813,000000,25.4941,25.4941,25.4941,25.4941,2,0
+PBOC.US,D,20240814,000000,25.5398,25.5398,25.5398,25.5398,2,0
+PBOC.US,D,20240815,000000,25.6631,25.6631,25.6631,25.6631,2,0
+PBOC.US,D,20240816,000000,25.6995,25.6995,25.6995,25.6995,2,0
+PBOC.US,D,20240819,000000,25.7704,25.7704,25.7704,25.7704,2,0
+PBOC.US,D,20240820,000000,25.7607,25.7607,25.7607,25.7607,2,0
+PBOC.US,D,20240821,000000,25.7894,25.7894,25.7894,25.7894,2,0
+PBOC.US,D,20240822,000000,25.7234,25.7234,25.7234,25.7234,2,0
+PBOC.US,D,20240823,000000,25.822,25.822,25.822,25.822,1,0
+PBOC.US,D,20240826,000000,25.8102,25.8102,25.8102,25.8102,2,0
+PBOC.US,D,20240827,000000,25.8302,25.8302,25.8302,25.8302,2,0
+PBOC.US,D,20240828,000000,25.8005,25.8005,25.8005,25.8005,2,0
+PBOC.US,D,20240829,000000,25.8061,25.8061,25.8061,25.8061,2,0
+PBOC.US,D,20240830,000000,25.8893,25.8893,25.8893,25.8893,2,0
+PBOC.US,D,20240903,000000,25.7227,25.7227,25.7227,25.7227,2,0
+PBOC.US,D,20240904,000000,25.7176,25.7176,25.7176,25.7176,2,0
+PBOC.US,D,20240905,000000,25.6839,25.6839,25.6839,25.6839,2,0
+PBOC.US,D,20240906,000000,25.5261,25.5261,25.5261,25.5261,2,0
+PBOC.US,D,20240909,000000,25.6452,25.6452,25.6452,25.6452,2,0
+PBOC.US,D,20240910,000000,25.7007,25.7007,25.7007,25.7007,2,0
+PBOC.US,D,20240911,000000,25.8052,25.8052,25.8052,25.8052,2,0
+PBOC.US,D,20240912,000000,25.8729,25.8729,25.8729,25.8729,2,0
+PBOC.US,D,20240913,000000,25.9315,25.9315,25.9315,25.9315,113,0
+PBOC.US,D,20240916,000000,25.95,25.95,25.95,25.95,2,0
+PBOC.US,D,20240917,000000,25.9501,25.9501,25.9501,25.9501,2,0
+PBOC.US,D,20240918,000000,25.9441,25.9441,25.9441,25.9441,2,0
+PBOC.US,D,20240919,000000,26.04,26.04,26.0305,26.0305,14971,0
+PBOC.US,D,20240920,000000,26.0665,26.0665,26.0665,26.0665,2,0
+PBOC.US,D,20240923,000000,26.083,26.083,26.083,26.083,2,0
+PBOC.US,D,20240924,000000,26.085,26.085,26.085,26.085,2,0
+PBOC.US,D,20240925,000000,26.095,26.095,26.095,26.095,2,0
+PBOC.US,D,20240926,000000,26.1,26.1,26.1,26.1,2,0
+PBOC.US,D,20240927,000000,26.11,26.11,26.11,26.11,27,0
+PBOC.US,D,20240930,000000,26.12,26.1499,26.115,26.115,4292,0
+PBOC.US,D,20241001,000000,26.045,26.1,26.0081,26.061,122560,0
+PBOC.US,D,20241002,000000,26.03,26.23,26.03,26.0651,24164,0
+PBOC.US,D,20241003,000000,26.04,26.04,25.96,26.0077,6250,0
+PBOC.US,D,20241004,000000,26.07,26.0938,26.07,26.0938,581,0
+PBOC.US,D,20241007,000000,26.07,26.07,25.9675,25.9675,5290,0
+PBOC.US,D,20241008,000000,26.038,26.0994,26.03,26.0994,2797,0
+PBOC.US,D,20241009,000000,26.1646,26.1646,26.1646,26.1646,1021,0
+PBOC.US,D,20241010,000000,26.12,26.12,26.12,26.12,1354,0
+PBOC.US,D,20241011,000000,26.2191,26.2191,26.2191,26.2191,728,0
+PBOC.US,D,20241014,000000,26.3,26.32,26.3,26.32,1292,0
+PBOC.US,D,20241015,000000,26.31,26.3184,26.222,26.222,4169,0
+PBOC.US,D,20241016,000000,26.2764,26.2764,26.2764,26.2764,369,0
+PBOC.US,D,20241017,000000,26.2808,26.2808,26.2808,26.2808,228,0
+PBOC.US,D,20241018,000000,26.325,26.325,26.325,26.325,108,0
+PBOC.US,D,20241021,000000,26.3059,26.3059,26.3059,26.3059,199,0
+PBOC.US,D,20241022,000000,26.3,26.3204,26.3,26.3204,619,0
+PBOC.US,D,20241023,000000,26.21,26.22,26.21,26.22,416,0
+PBOC.US,D,20241024,000000,26.2332,26.28,26.2332,26.28,3940,0
+PBOC.US,D,20241025,000000,26.36,26.36,26.25,26.25,2679,0
+PBOC.US,D,20241028,000000,26.29,26.29,26.29,26.29,307,0
+PBOC.US,D,20241029,000000,26.32,26.32,26.2803,26.2803,623,0
+PBOC.US,D,20241030,000000,26.2295,26.2295,26.2295,26.2295,7,0
+PBOC.US,D,20241031,000000,26.0352,26.0352,26.0352,26.0352,7,0
+PBOC.US,D,20241104,000000,26.0152,26.0152,26.0152,26.0152,7,0
+PBOC.US,D,20241105,000000,26.08,26.1426,26.08,26.1426,800,0
+PBOC.US,D,20241106,000000,26.4234,26.4234,26.4234,26.4234,7,0
+PBOC.US,D,20241107,000000,26.44,26.48,26.44,26.4708,5600,0
+PBOC.US,D,20241108,000000,26.4901,26.4901,26.4901,26.4901,7,0
+PBOC.US,D,20241112,000000,26.48,26.48,26.4409,26.4409,100,0
+PBOC.US,D,20241119,000000,26.36,26.4016,26.36,26.4016,5600,0
+PBOC.US,D,20241120,000000,26.36,26.3938,26.35,26.3938,3400,0
+PBOC.US,D,20241125,000000,26.52,26.5376,26.52,26.5376,400,0
+PBOC.US,D,20241126,000000,26.54,26.6096,26.54,26.6096,2800,0
+PBOC.US,D,20241202,000000,26.6301,26.64,26.6225,26.63,2550,0
+PBOC.US,D,20241203,000000,26.71,26.74,26.71,26.73,5350,0
+PBOC.US,D,20241205,000000,26.68,26.71,26.68,26.71,468,0
+PBOC.US,D,20241209,000000,26.67,26.6925,26.67,26.6925,4260,0
+PBOC.US,D,20241210,000000,26.67,26.67,26.6452,26.6452,300,0
+PBOC.US,D,20241212,000000,26.72,26.72,26.6649,26.6649,823,0
+PBOC.US,D,20241213,000000,26.63,26.665,26.63,26.665,200,0
+PBOC.US,D,20241216,000000,26.7,26.7121,26.7,26.7121,100,0
+PBOC.US,D,20241227,000000,26.6,26.6039,26.6,26.6039,14971,0
+PBOC.US,D,20250102,000000,26.465,26.4812,26.465,26.4812,191,0
+PBOC.US,D,20250122,000000,26.89,26.89,26.8798,26.8798,200,0
+PBOC.US,D,20250203,000000,26.79,26.79,26.7876,26.7876,317,0
+PBOC.US,D,20250210,000000,26.95,26.95,26.9193,26.9193,4607,0
+PBOC.US,D,20250211,000000,26.88,26.912,26.88,26.912,8000,0
+PBOC.US,D,20250227,000000,26.82,26.82,26.6,26.6085,4016,0
+PBOC.US,D,20250228,000000,26.63,26.7628,26.62,26.7628,500,0
+PBOC.US,D,20250304,000000,26.4,26.4565,26.4,26.4565,400,0
+PBOC.US,D,20250306,000000,26.36,26.397,26.36,26.397,2792,0
+PBOC.US,D,20250310,000000,26.06,26.1453,26.06,26.1453,3819,0
+PBOC.US,D,20250312,000000,26.14,26.14,26.1,26.1234,3826,0
+PBOC.US,D,20250314,000000,26.15,26.2193,26.118,26.2193,2462,0
+PBOC.US,D,20250320,000000,26.33,26.33,26.2673,26.2673,142,0
+PBOC.US,D,20250324,000000,26.52,26.52,26.52,26.52,150,0
+PBOC.US,D,20250328,000000,26.2,26.2,26.1051,26.1051,100,0
+PBOC.US,D,20250331,000000,26.055,26.182,26.03,26.182,1800,0
+PBOC.US,D,20250401,000000,26.2434,26.25,26.202,26.202,300,0
+PBOC.US,D,20250402,000000,26.33,26.33,26.3175,26.3175,126,0
+PBOC.US,D,20250403,000000,25.86,25.86,25.7783,25.7783,101,0
+PBOC.US,D,20250404,000000,25.35,25.35,25.091,25.091,198,0
+PBOC.US,D,20250408,000000,25.4,25.43,24.78,24.78,14101,0
+PBOC.US,D,20250409,000000,24.89,25.8803,24.89,25.8803,106,0
+PBOC.US,D,20250417,000000,25.6199,25.6199,25.5309,25.5309,120,0
+PBOC.US,D,20250423,000000,25.89,25.89,25.69,25.7661,5714,0
+PBOC.US,D,20250425,000000,26.07,26.1007,26.06,26.1007,4200,0
+PBOC.US,D,20250430,000000,25.93,26.2148,25.93,26.2148,7539,0
+PBOC.US,D,20250502,000000,26.45,26.49,26.45,26.4721,1067,0
+PBOC.US,D,20250505,000000,26.47,26.47,26.3806,26.3806,350,0
+PBOC.US,D,20250507,000000,26.29,26.36,26.25,26.3446,19625,0
+PBOC.US,D,20250508,000000,26.38,26.52,26.38,26.421,7091,0
+PBOC.US,D,20250509,000000,26.44,26.44,26.4149,26.4149,280,0
+PBOC.US,D,20250513,000000,26.86,26.86,26.8326,26.8326,142,0
+PBOC.US,D,20250604,000000,27.0701,27.0701,27.0669,27.0669,382,0
+PBOC.US,D,20250612,000000,27.2,27.2318,27.2,27.2318,2002,0
+PBOC.US,D,20250618,000000,27.21,27.21,27.1645,27.1645,767,0
+PBOC.US,D,20250623,000000,27.27,27.2817,27.27,27.2817,326,0
+PBOC.US,D,20250701,000000,27.6117,27.65,27.6117,27.6424,527,0
+PBOC.US,D,20250702,000000,27.68,27.71,27.675,27.71,2858,0
+PBOC.US,D,20250710,000000,27.83,27.84,27.805,27.805,455,0
+PBOC.US,D,20250722,000000,27.94,27.94,27.915,27.915,129,0
+PBOC.US,D,20250729,000000,28.05,28.0682,28.0272,28.0272,1600,0
+PBOC.US,D,20250730,000000,28.03,28.03,28.0156,28.0156,1900,0
+PBOC.US,D,20250731,000000,28.04,28.04,27.9697,27.9697,364,0
+PBOC.US,D,20250801,000000,27.84,27.84,27.815,27.815,2082,0
+PBOC.US,D,20250804,000000,27.91,27.995,27.91,27.995,1327,0
+PBOC.US,D,20250808,000000,28.08,28.1142,28.06,28.1142,19174,0
+PBOC.US,D,20250811,000000,28.1,28.1,28.0966,28.0966,217,0
+PBOC.US,D,20250814,000000,28.25,28.25,28.229,28.229,1700,0
+PBOC.US,D,20250815,000000,28.22,28.23,28.21,28.21,460,0
+PBOC.US,D,20250818,000000,28.23,28.23,28.2294,28.2294,301,0
+PBOC.US,D,20250819,000000,28.21,28.22,28.1827,28.1827,568,0
+PBOC.US,D,20250820,000000,28.1,28.1677,28.1,28.1677,2102,0
+PBOC.US,D,20250821,000000,28.11,28.13,28.11,28.1227,300,0
+PBOC.US,D,20250822,000000,28.3,28.3129,28.3,28.3129,118,0
+PBOC.US,D,20250825,000000,28.35,28.35,28.303,28.303,141,0
+PBOC.US,D,20250828,000000,28.38,28.38,28.35,28.3621,17166,0
+PBOC.US,D,20250829,000000,28.32,28.32,28.3198,28.3198,177,0
+PBOC.US,D,20250903,000000,28.32,28.3221,28.3,28.3221,925,0
+PBOC.US,D,20250905,000000,28.4,28.4,28.3928,28.3928,1000,0
+PBOC.US,D,20250912,000000,28.51,28.51,28.49,28.51,6505,0
+PBOC.US,D,20250915,000000,28.515,28.52,28.515,28.52,1026,0
+PBOC.US,D,20250917,000000,28.54,28.54,28.53,28.53,1610,0
+PBOC.US,D,20250929,000000,28.65,28.65,28.605,28.605,7777,0
+PBOC.US,D,20250930,000000,28.63,28.655,28.624,28.63,42300,0
+PBOC.US,D,20251001,000000,28.63,28.7,28.605,28.68,224311,0
+PBOC.US,D,20251002,000000,28.69,28.76,28.6698,28.6722,41912,0
+PBOC.US,D,20251003,000000,28.7051,28.7375,28.67,28.695,18215,0
+PBOC.US,D,20251006,000000,28.7,28.78,28.694,28.7065,36335,0
+PBOC.US,D,20251007,000000,28.74,28.74,28.64,28.68,27122,0
+PBOC.US,D,20251008,000000,28.71,28.74,28.68,28.73,18512,0
+PBOC.US,D,20251009,000000,28.715,28.7199,28.71,28.715,10263,0
+PBOC.US,D,20251010,000000,28.74,28.77,28.4,28.4,14729,0
+PBOC.US,D,20251013,000000,28.52,28.6,28.52,28.595,7703,0
+PBOC.US,D,20251014,000000,28.42,28.62,28.42,28.5458,14239,0
+PBOC.US,D,20251015,000000,28.65,28.72,28.51,28.585,31826,0
+PBOC.US,D,20251016,000000,28.64,28.67,28.458,28.54,30893,0
+PBOC.US,D,20251017,000000,28.55,28.6125,28.4975,28.6123,13072,0
+PBOC.US,D,20251020,000000,28.738,28.78,28.73,28.7594,3842,0
+PBOC.US,D,20251021,000000,28.76,28.767,28.74,28.767,8291,0
+PBOC.US,D,20251022,000000,28.72,28.72,28.59,28.59,13579,0
+PBOC.US,D,20251023,000000,28.73,28.78,28.73,28.7667,7247,0
+PBOC.US,D,20251024,000000,28.85,28.9,28.85,28.8618,1498,0
+PBOC.US,D,20251027,000000,28.95,28.98,28.92,28.98,4697,0
+PBOC.US,D,20251028,000000,28.9625,28.999,28.93,28.9645,15655,0
+PBOC.US,D,20251029,000000,28.98,29.01,28.92,28.94,7089,0
+PBOC.US,D,20251030,000000,28.88,28.9,28.8388,28.8388,3789,0
+PBOC.US,D,20251031,000000,28.87,28.9,28.8,28.8667,6530,0
+PBOC.US,D,20251103,000000,28.85,28.89,28.84,28.87,7208,0
+PBOC.US,D,20251104,000000,28.8,28.8,28.76,28.76,402,0
+PBOC.US,D,20251105,000000,28.82,28.86,28.8037,28.8037,700,0
+PBOC.US,D,20251106,000000,28.75,28.75,28.69,28.72,923,0
+PBOC.US,D,20251107,000000,28.6,28.6982,28.6,28.6982,347,0
+PBOC.US,D,20251110,000000,28.84,28.89,28.84,28.8751,360,0
+PBOC.US,D,20251111,000000,28.86,28.91,28.85,28.8952,503,0
+PBOC.US,D,20251112,000000,28.89,28.9,28.88,28.8962,1021,0
+PBOC.US,D,20251113,000000,28.84,28.84,28.691,28.691,1409,0
+PBOC.US,D,20251117,000000,28.7,28.7,28.6116,28.6116,445,0
+PBOC.US,D,20251118,000000,28.49,28.61,28.49,28.5374,16676,0
+PBOC.US,D,20251119,000000,28.598,28.598,28.52,28.5696,256,0
+PBOC.US,D,20251120,000000,28.53,28.53,28.38,28.43,1881,0
+PBOC.US,D,20251121,000000,28.55,28.56,28.495,28.5037,3990,0
+PBOC.US,D,20251124,000000,28.71,28.72,28.7098,28.7098,8833,0
+PBOC.US,D,20251125,000000,28.72,28.84,28.68,28.8277,1517,0
+PBOC.US,D,20251126,000000,28.93,28.93,28.9142,28.9142,144,0
+PBOC.US,D,20251128,000000,28.95,28.95,28.94,28.947,587,0
+PBOC.US,D,20251201,000000,28.94,28.98,28.9123,28.9123,4860,0
+PBOC.US,D,20251202,000000,28.95,28.99,28.95,28.955,1116,0
+PBOC.US,D,20251203,000000,29.02,29.02,28.9925,28.9925,203,0
+PBOC.US,D,20251204,000000,28.98,29.02,28.98,28.995,356040,0
+PBOC.US,D,20251205,000000,29.0394,29.07,29.02,29.046,12639,0
+PBOC.US,D,20251208,000000,29.04,29.05,28.98,28.9967,7407,0
+PBOC.US,D,20251209,000000,29.03,29.04,29.005,29.02,4540,0
+PBOC.US,D,20251210,000000,29.0048,29.26,29.0048,29.1305,59306,0
+PBOC.US,D,20251211,000000,29.09,29.1262,29.0764,29.1262,5066,0
+PBOC.US,D,20251212,000000,29.115,29.12,28.9893,29.035,12785,0
+PBOC.US,D,20251215,000000,29.06,29.07,29.03,29.0375,9545,0
+PBOC.US,D,20251216,000000,28.9511,29.0292,28.93,29.0292,7510,0
+PBOC.US,D,20251217,000000,29.0232,29.0232,28.905,28.905,6351,0
+PBOC.US,D,20251218,000000,28.99,29.045,28.96,28.985,14655,0
+PBOC.US,D,20251219,000000,29.06,29.12,29.02,29.102,4186,0
+PBOC.US,D,20251222,000000,29.16,29.22,29.1599,29.22,19914,0
+PBOC.US,D,20251223,000000,29.18,29.23,29.18,29.225,4279,0
+PBOC.US,D,20251224,000000,29.27,29.27,29.25,29.25,2897,0
+PBOC.US,D,20251226,000000,29.26,29.28,29.26,29.28,1678,0
+PBOC.US,D,20251229,000000,29.24,29.26,29.21,29.246,4614,0
+PBOC.US,D,20251230,000000,29.26,29.2696,29.22,29.2348,7703,0
+PBOC.US,D,20251231,000000,29.23,29.23,29.1729,29.1729,6163,0
+PBOC.US,D,20260102,000000,29.1406,29.1734,29.1406,29.1734,4915,0
+PBOC.US,D,20260105,000000,29.264,29.28,29.25,29.265,12677,0
+PBOC.US,D,20260106,000000,29.27,29.32,29.27,29.3152,4025,0
+PBOC.US,D,20260107,000000,29.29,29.29,29.275,29.275,936,0
+PBOC.US,D,20260108,000000,29.27,29.32,29.25,29.25,18440,0
+PBOC.US,D,20260109,000000,29.35,29.38,29.3,29.365,3540,0
+PBOC.US,D,20260112,000000,29.36,29.39,29.33,29.385,4640,0
+PBOC.US,D,20260113,000000,29.4,29.4,29.32,29.3556,9051,0
+PBOC.US,D,20260114,000000,29.3,29.32,29.23,29.3109,2361,0
+PBOC.US,D,20260115,000000,29.4,29.4,29.33,29.3451,9384,0
+PBOC.US,D,20260116,000000,29.35,29.38,29.3499,29.3617,5505,0
+PBOC.US,D,20260120,000000,29.2,29.24,29.09,29.1025,7886,0
+PBOC.US,D,20260121,000000,29.16,29.27,29.13,29.2511,13363,0
+PBOC.US,D,20260122,000000,29.35,29.36,29.28,29.315,7169,0
+PBOC.US,D,20260123,000000,29.35,29.36,29.3215,29.3215,9867,0
+PBOC.US,D,20260126,000000,29.37,29.4,29.37,29.3756,3799,0
+PBOC.US,D,20260127,000000,29.425,29.44,29.41,29.4122,2818,0
+PBOC.US,D,20260128,000000,29.4472,29.465,29.4,29.4253,6197,0
+PBOC.US,D,20260129,000000,29.4477,29.4477,29.26,29.38,13092,0
+PBOC.US,D,20260130,000000,29.37,29.41,29.34,29.3692,13324,0
+PBOC.US,D,20260202,000000,29.37,29.465,29.37,29.4347,3160,0
+PBOC.US,D,20260203,000000,29.39,29.39,29.28,29.3421,6973,0
+PBOC.US,D,20260204,000000,29.35,29.35,29.24,29.24,6766,0
+PBOC.US,D,20260205,000000,29.18,29.22,29.13,29.1369,4813,0
+PBOC.US,D,20260206,000000,29.25,29.3877,29.25,29.3877,12248,0
+PBOC.US,D,20260209,000000,29.44,29.47,29.43,29.47,4628,0
+PBOC.US,D,20260210,000000,29.42,29.43,29.41,29.43,1813,0
+PBOC.US,D,20260211,000000,29.42,29.43,29.42,29.43,1749,0
+PBOC.US,D,20260212,000000,29.45,29.45,29.19,29.1901,4958,0
+PBOC.US,D,20260213,000000,29.3,29.3074,29.2268,29.2268,3706,0
+PBOC.US,D,20260217,000000,29.21,29.2601,29.1899,29.2548,7063,0
+PBOC.US,D,20260218,000000,29.355,29.39,29.28,29.3,8267,0
diff --git a/daily/us/nyse stocks/2/pbr-a.us.txt b/daily/us/nyse stocks/2/pbr-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..962971d93e47208923d2d63738a0824f0825270f
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbr-a.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBR-A.US,D,20100823,000000,15.4027,15.4823,15.0729,15.0729,8162755.203027,0
+PBR-A.US,D,20100824,000000,14.9028,15.0729,14.7372,14.7372,11828229.649135,0
+PBR-A.US,D,20100825,000000,14.7372,14.7582,14.3479,14.6937,13585833.402424,0
+PBR-A.US,D,20100826,000000,15.0619,15.0822,14.5577,14.5577,11563936.262444,0
+PBR-A.US,D,20100827,000000,14.7271,15.0822,14.5078,15.0511,14896228.73346,0
+PBR-A.US,D,20100830,000000,14.9028,14.9528,14.4578,14.4578,9016542.998645,0
+PBR-A.US,D,20100831,000000,14.6323,14.7719,14.5374,14.7617,14032793.024621,0
+PBR-A.US,D,20100901,000000,14.9932,15.5575,14.957,15.5424,11089463.500895,0
+PBR-A.US,D,20100902,000000,15.8614,15.9367,15.5323,15.8968,15289136.543836,0
+PBR-A.US,D,20100903,000000,16.3252,16.5856,16.2065,16.5046,17504651.268383,0
+PBR-A.US,D,20100907,000000,16.2572,16.43,15.8455,15.8766,14143280.982119,0
+PBR-A.US,D,20100908,000000,16.166,16.1703,15.9656,16.0069,24181503.435322,0
+PBR-A.US,D,20100909,000000,15.8766,15.9612,15.6711,15.881,11839610.869402,0
+PBR-A.US,D,20100910,000000,16.0227,16.0806,15.7962,15.8513,10135250.327758,0
+PBR-A.US,D,20100913,000000,16.0806,16.4597,16.0459,16.3309,23754652.386413,0
+PBR-A.US,D,20100914,000000,16.4706,16.4756,15.5974,15.6118,27128845.551038,0
+PBR-A.US,D,20100915,000000,15.0923,15.5126,15.0923,15.4621,28610922.595178,0
+PBR-A.US,D,20100916,000000,15.3268,15.6118,15.2913,15.6024,9707322.5275008,0
+PBR-A.US,D,20100917,000000,15.6024,15.7211,15.4367,15.5575,10536459.766616,0
+PBR-A.US,D,20100920,000000,15.5575,15.9561,15.4172,15.9221,16664646.995781,0
+PBR-A.US,D,20100921,000000,15.902,15.9056,15.4975,15.6169,25349340.481848,0
+PBR-A.US,D,20100922,000000,15.5424,15.6067,15.1568,15.2364,19321325.683482,0
+PBR-A.US,D,20100923,000000,15.3268,16.0806,15.3072,15.7211,26305320.135372,0
+PBR-A.US,D,20100924,000000,15.3564,15.7117,15.2971,15.3766,92411635.579932,0
+PBR-A.US,D,20100927,000000,15.4411,15.9815,15.2827,15.9815,38655949.729871,0
+PBR-A.US,D,20100928,000000,15.7666,15.8664,15.5974,15.8115,25558241.300869,0
+PBR-A.US,D,20100929,000000,15.9056,16.1964,15.8968,16.0308,36724632.396367,0
+PBR-A.US,D,20100930,000000,16.4206,16.4655,16.1211,16.391,21401086.805005,0
+PBR-A.US,D,20101001,000000,16.5198,16.65,16.3309,16.4597,20249714.793192,0
+PBR-A.US,D,20101004,000000,16.5444,16.6355,16.307,16.3757,18919948.995697,0
+PBR-A.US,D,20101005,000000,16.4554,16.5046,15.9859,16.3461,30991531.360278,0
+PBR-A.US,D,20101006,000000,15.9656,16.0416,15.5018,15.5915,25416639.514345,0
+PBR-A.US,D,20101007,000000,15.6921,15.7167,14.8819,15.2125,34190135.268721,0
+PBR-A.US,D,20101008,000000,15.2971,15.661,15.1727,15.6371,16881002.140878,0
+PBR-A.US,D,20101011,000000,15.805,15.8513,15.5915,15.661,13090487.698533,0
+PBR-A.US,D,20101012,000000,15.6414,15.7073,15.3072,15.5814,11242254.378756,0
+PBR-A.US,D,20101013,000000,15.7406,15.7854,15.6414,15.7608,13988669.717194,0
+PBR-A.US,D,20101014,000000,15.5974,16.0416,15.5814,16.0308,35498477.99931,0
+PBR-A.US,D,20101015,000000,16.1306,16.1761,15.8911,15.9113,29735598.361152,0
+PBR-A.US,D,20101018,000000,15.7962,16.056,15.7962,15.9757,18708441.304994,0
+PBR-A.US,D,20101019,000000,15.4917,15.5525,15.1973,15.2913,25002433.037089,0
+PBR-A.US,D,20101020,000000,15.2718,15.4121,15.1314,15.1632,15143385.325293,0
+PBR-A.US,D,20101021,000000,15.0179,15.0923,14.3834,14.4933,37186528.315165,0
+PBR-A.US,D,20101022,000000,14.7321,14.7719,14.3139,14.4427,20331217.544351,0
+PBR-A.US,D,20101025,000000,14.6142,14.7472,14.4875,14.5881,25317342.030405,0
+PBR-A.US,D,20101026,000000,14.6373,15.5575,14.6033,15.4172,23755908.826688,0
+PBR-A.US,D,20101027,000000,15.2558,15.7167,14.8427,15.3022,26214046.453187,0
+PBR-A.US,D,20101028,000000,15.5974,15.6668,15.3072,15.6169,27083428.483327,0
+PBR-A.US,D,20101029,000000,15.6921,15.7854,15.4823,15.5771,17936257.16278,0
+PBR-A.US,D,20101101,000000,15.6711,15.881,15.6024,15.7312,16108049.482938,0
+PBR-A.US,D,20101102,000000,15.9172,16.017,15.7355,15.9367,14465631.861508,0
+PBR-A.US,D,20101103,000000,16.0227,16.1211,15.8209,16.0951,27566715.677915,0
+PBR-A.US,D,20101104,000000,16.4018,16.6254,16.3556,16.6052,26427511.370984,0
+PBR-A.US,D,20101105,000000,16.6,16.6847,16.4257,16.4756,13276941.223756,0
+PBR-A.US,D,20101108,000000,16.2861,16.5198,16.2362,16.4858,17611553.740654,0
+PBR-A.US,D,20101109,000000,16.5906,16.6254,16.1255,16.2311,18078241.824943,0
+PBR-A.US,D,20101110,000000,16.2116,16.2861,15.8911,16.0907,27397034.040803,0
+PBR-A.US,D,20101111,000000,15.8006,15.9561,15.792,15.8867,19016650.665736,0
+PBR-A.US,D,20101112,000000,15.5474,15.661,15.1727,15.3224,20057006.711046,0
+PBR-A.US,D,20101115,000000,15.4722,15.5575,15.3318,15.3564,10522489.643561,0
+PBR-A.US,D,20101116,000000,15.1068,15.1416,14.6373,14.7617,16994764.583535,0
+PBR-A.US,D,20101117,000000,14.9318,15.0873,14.8123,14.8774,12221510.659592,0
+PBR-A.US,D,20101118,000000,15.2364,15.3623,15.1474,15.2515,11390096.899979,0
+PBR-A.US,D,20101119,000000,15.1827,15.2617,14.9679,15.2428,10755571.063426,0
+PBR-A.US,D,20101122,000000,15.0729,15.1632,14.7039,14.8724,15478923.989788,0
+PBR-A.US,D,20101123,000000,14.4977,14.6243,14.3775,14.468,20921081.006691,0
+PBR-A.US,D,20101124,000000,14.6641,14.9824,14.5924,14.9773,13651663.132376,0
+PBR-A.US,D,20101126,000000,14.5078,14.5983,14.4535,14.583,11743571.283953,0
+PBR-A.US,D,20101129,000000,14.5281,14.6981,14.3088,14.6937,20386030.960783,0
+PBR-A.US,D,20101130,000000,14.4839,14.8724,14.4231,14.6243,22667814.962047,0
+PBR-A.US,D,20101201,000000,14.9318,15.0729,14.8333,15.012,23163267.097073,0
+PBR-A.US,D,20101202,000000,15.1127,15.3412,15.0772,15.2718,15320007.101699,0
+PBR-A.US,D,20101203,000000,15.2024,15.5525,15.1632,15.5525,10124264.423133,0
+PBR-A.US,D,20101206,000000,15.5525,15.677,15.5265,15.6213,16275988.137445,0
+PBR-A.US,D,20101207,000000,15.8664,15.881,15.2617,15.2827,17981063.288134,0
+PBR-A.US,D,20101208,000000,15.2617,15.3766,14.9773,15.0923,12989966.94766,0
+PBR-A.US,D,20101209,000000,15.2617,15.3174,14.9318,15.0772,15450997.565903,0
+PBR-A.US,D,20101210,000000,15.1524,15.3268,15.0569,15.2768,13982228.560229,0
+PBR-A.US,D,20101213,000000,15.4266,15.6024,15.381,15.4621,14726386.758537,0
+PBR-A.US,D,20101214,000000,15.4461,15.6371,15.3919,15.5323,16638789.759014,0
+PBR-A.US,D,20101215,000000,15.2827,15.3564,15.0974,15.1127,19618227.081748,0
+PBR-A.US,D,20101216,000000,15.1669,15.2428,15.067,15.1379,16187018.62021,0
+PBR-A.US,D,20101217,000000,15.1727,15.4577,15.1314,15.4519,12340789.552347,0
+PBR-A.US,D,20101220,000000,15.4027,15.4874,15.3022,15.4027,17540532.382898,0
+PBR-A.US,D,20101221,000000,15.4772,15.5663,15.3724,15.3919,16431535.16702,0
+PBR-A.US,D,20101222,000000,15.2971,15.4621,15.2125,15.4519,11734217.784129,0
+PBR-A.US,D,20101223,000000,15.3369,15.5126,15.2971,15.4874,11285873.174963,0
+PBR-A.US,D,20101227,000000,15.4577,15.7558,15.4411,15.7167,7146234.2029293,0
+PBR-A.US,D,20101228,000000,15.9815,16.0806,15.881,16.0416,7481084.5206076,0
+PBR-A.US,D,20101229,000000,16.1964,16.4554,16.1964,16.4358,9105612.0359027,0
+PBR-A.US,D,20101230,000000,16.5603,16.8742,16.5559,16.8605,17572467.252105,0
+PBR-A.US,D,20101231,000000,16.7007,17.0645,16.6955,17.0645,5540875.3496042,0
+PBR-A.US,D,20110103,000000,16.7853,16.93,16.5813,16.6406,19317560.509323,0
+PBR-A.US,D,20110104,000000,16.336,16.6153,16.1508,16.6109,24009476.166588,0
+PBR-A.US,D,20110105,000000,16.2861,16.6955,16.2622,16.5813,19151049.690685,0
+PBR-A.US,D,20110106,000000,16.4908,16.5408,16.3165,16.3967,15824288.874212,0
+PBR-A.US,D,20110107,000000,16.3599,16.4453,16.1009,16.1811,23978402.422015,0
+PBR-A.US,D,20110110,000000,16.1255,16.2311,16.0308,16.2008,17615762.60824,0
+PBR-A.US,D,20110111,000000,16.3512,16.5408,16.2572,16.5256,19106273.974226,0
+PBR-A.US,D,20110112,000000,16.6608,17.0804,16.5762,17.0255,35421145.413508,0
+PBR-A.US,D,20110113,000000,17.0559,17.0906,16.5198,16.5711,20549213.387584,0
+PBR-A.US,D,20110114,000000,16.5299,16.7347,16.4952,16.6804,9223528.0572473,0
+PBR-A.US,D,20110118,000000,16.8446,16.9799,16.6254,16.8547,15133437.469784,0
+PBR-A.US,D,20110119,000000,16.9755,17.0009,16.5002,16.6052,19573928.23206,0
+PBR-A.US,D,20110120,000000,16.5356,16.5444,16.2759,16.5046,22489614.687518,0
+PBR-A.US,D,20110121,000000,16.6052,16.6551,16.307,16.3874,9649466.8392918,0
+PBR-A.US,D,20110124,000000,16.2622,16.6052,16.2116,16.6052,13287208.372667,0
+PBR-A.US,D,20110125,000000,16.4453,16.5147,16.1811,16.2572,10475473.344389,0
+PBR-A.US,D,20110126,000000,16.4756,16.5046,16.1964,16.4018,26802160.021812,0
+PBR-A.US,D,20110127,000000,16.3309,16.4908,16.1964,16.3216,16474223.727467,0
+PBR-A.US,D,20110128,000000,16.302,16.336,15.8115,16.166,19893905.835375,0
+PBR-A.US,D,20110131,000000,16.2065,16.6211,16.1811,16.6052,26904942.088735,0
+PBR-A.US,D,20110201,000000,16.6695,16.9799,16.6608,16.9561,20396964.340953,0
+PBR-A.US,D,20110202,000000,16.8503,17.0964,16.8106,16.9104,31397759.649122,0
+PBR-A.US,D,20110203,000000,17.006,17.1789,16.8547,17.0906,18292124.173943,0
+PBR-A.US,D,20110204,000000,17.0442,17.0863,16.6898,16.8894,10396846.998304,0
+PBR-A.US,D,20110207,000000,16.7904,16.9047,16.2912,16.3114,28571367.533194,0
+PBR-A.US,D,20110208,000000,16.4597,16.5502,16.307,16.4164,22610094.731646,0
+PBR-A.US,D,20110209,000000,16.2818,16.3165,15.881,15.9461,22309312.052529,0
+PBR-A.US,D,20110210,000000,16.0308,16.2311,15.9519,16.0459,18362900.878311,0
+PBR-A.US,D,20110211,000000,16.1349,16.2658,15.9519,16.0619,15846125.225654,0
+PBR-A.US,D,20110214,000000,15.9461,16.3556,15.9461,16.2412,12791254.490866,0
+PBR-A.US,D,20110215,000000,16.2759,16.6355,16.247,16.43,20852421.86723,0
+PBR-A.US,D,20110216,000000,16.5444,16.7549,16.43,16.6847,17026850.114998,0
+PBR-A.US,D,20110218,000000,16.595,16.7505,16.5502,16.7505,10573195.094651,0
+PBR-A.US,D,20110222,000000,16.8851,17.0501,16.8055,16.8345,30238068.039934,0
+PBR-A.US,D,20110223,000000,17.0161,17.5586,16.93,17.4798,51551233.052378,0
+PBR-A.US,D,20110224,000000,17.6845,17.8097,17.3047,17.3243,44849279.724393,0
+PBR-A.US,D,20110225,000000,17.3243,17.6296,17.1897,17.6296,22000144.811579,0
+PBR-A.US,D,20110228,000000,17.4596,17.5637,17.2339,17.5637,21118297.898713,0
+PBR-A.US,D,20110301,000000,17.5297,17.6202,17.2034,17.2339,19496478.157343,0
+PBR-A.US,D,20110302,000000,17.2657,17.7743,17.2339,17.7684,21402065.418553,0
+PBR-A.US,D,20110303,000000,17.7193,17.8647,17.5435,17.8494,18718585.436101,0
+PBR-A.US,D,20110304,000000,17.9031,18.0181,17.7439,17.9031,15513934.304112,0
+PBR-A.US,D,20110307,000000,18.0579,18.3834,17.8894,17.953,12909459.396718,0
+PBR-A.US,D,20110308,000000,17.8748,17.919,17.3742,17.4545,10212857.975843,0
+PBR-A.US,D,20110309,000000,17.4545,17.7591,17.385,17.5833,16217236.76904,0
+PBR-A.US,D,20110310,000000,17.2989,17.33,17.0703,17.1897,21766731.658307,0
+PBR-A.US,D,20110311,000000,16.951,17.3604,16.9047,17.1789,16911558.934227,0
+PBR-A.US,D,20110314,000000,17.1268,17.3604,17.0906,17.3539,15569169.298415,0
+PBR-A.US,D,20110315,000000,16.8013,17.1644,16.7303,17.0595,17038319.797505,0
+PBR-A.US,D,20110316,000000,17.1854,17.3496,16.6898,16.8013,28828102.927121,0
+PBR-A.US,D,20110317,000000,17.0299,17.1014,16.8446,16.9799,15264238.569502,0
+PBR-A.US,D,20110318,000000,17.0906,17.1304,16.9047,16.9561,12947899.005126,0
+PBR-A.US,D,20110321,000000,17.1984,17.3047,17.0161,17.1948,10501282.203367,0
+PBR-A.US,D,20110322,000000,17.1948,17.4197,17.1347,17.3496,17467314.673551,0
+PBR-A.US,D,20110323,000000,17.3496,17.5796,17.3148,17.4798,19600307.948941,0
+PBR-A.US,D,20110324,000000,17.6136,17.6447,17.3944,17.4437,14076986.825398,0
+PBR-A.US,D,20110325,000000,17.4386,17.6397,17.385,17.5992,10841998.67344,0
+PBR-A.US,D,20110328,000000,17.5087,17.6397,17.2896,17.3099,12903724.555465,0
+PBR-A.US,D,20110329,000000,17.3742,17.5334,17.2946,17.5001,7316595.8935217,0
+PBR-A.US,D,20110330,000000,17.6296,17.7649,17.5334,17.6845,15607014.551136,0
+PBR-A.US,D,20110331,000000,17.7953,17.9031,17.7142,17.7489,13203172.007621,0
+PBR-A.US,D,20110401,000000,17.9385,18.0579,17.8647,18.0289,10457226.624843,0
+PBR-A.US,D,20110404,000000,18.1027,18.1491,17.9775,18.0478,11139361.734031,0
+PBR-A.US,D,20110405,000000,17.948,17.9892,17.8249,17.8857,14491149.071533,0
+PBR-A.US,D,20110406,000000,17.9342,17.9682,17.6737,17.7684,14244702.942079,0
+PBR-A.US,D,20110407,000000,17.8596,17.9385,17.694,17.8799,13024597.150789,0
+PBR-A.US,D,20110408,000000,18.0383,18.0882,17.8748,18.0882,15156281.461447,0
+PBR-A.US,D,20110411,000000,17.9291,17.9833,17.5586,17.6549,16014735.640307,0
+PBR-A.US,D,20110412,000000,17.4747,17.5059,16.8801,16.9755,22264056.704853,0
+PBR-A.US,D,20110413,000000,17.1268,17.1398,16.5762,16.6297,23519136.872682,0
+PBR-A.US,D,20110414,000000,16.6645,16.8309,16.5147,16.5654,22340619.392709,0
+PBR-A.US,D,20110415,000000,16.7665,16.9857,16.6153,16.9104,15973133.506765,0
+PBR-A.US,D,20110418,000000,16.5762,16.6052,16.1609,16.2166,19339438.327442,0
+PBR-A.US,D,20110419,000000,16.3512,16.595,16.307,16.5198,14085215.196086,0
+PBR-A.US,D,20110420,000000,16.8207,16.8894,16.6695,16.8801,12640328.23119,0
+PBR-A.US,D,20110421,000000,17.0102,17.1455,16.7158,17.121,9178250.5940114,0
+PBR-A.US,D,20110425,000000,17.006,17.0754,16.7708,16.8309,12388716.736162,0
+PBR-A.US,D,20110426,000000,16.8707,17.0161,16.7347,16.9908,11950407.062523,0
+PBR-A.US,D,20110427,000000,17.0009,17.0349,16.5603,16.705,16009136.25686,0
+PBR-A.US,D,20110428,000000,16.341,16.4395,16.1211,16.4062,17357487.418421,0
+PBR-A.US,D,20110429,000000,16.4554,16.6804,16.3664,16.6645,13278503.135209,0
+PBR-A.US,D,20110502,000000,16.6551,16.8309,16.5356,16.6551,15149634.353326,0
+PBR-A.US,D,20110503,000000,16.4952,16.5408,16.2818,16.4257,14283435.58166,0
+PBR-A.US,D,20110504,000000,16.3556,16.391,15.8664,15.8968,20989705.590588,0
+PBR-A.US,D,20110505,000000,15.7812,15.8159,15.0729,15.2667,27495238.186725,0
+PBR-A.US,D,20110506,000000,15.4121,15.7073,15.0873,15.2125,20962725.989133,0
+PBR-A.US,D,20110509,000000,15.2768,15.431,15.1314,15.3919,14723725.980177,0
+PBR-A.US,D,20110510,000000,15.4874,15.6371,15.3766,15.5713,9520577.3533251,0
+PBR-A.US,D,20110511,000000,15.3318,15.3919,15.0729,15.1379,14380022.52723,0
+PBR-A.US,D,20110512,000000,14.8333,14.9773,14.6243,14.8673,22478576.258438,0
+PBR-A.US,D,20110513,000000,14.8427,14.892,14.4839,14.5679,22726057.672563,0
+PBR-A.US,D,20110516,000000,14.6981,15.1929,14.6243,14.9028,27265485.158699,0
+PBR-A.US,D,20110517,000000,14.858,15.3123,14.7372,15.2617,16106136.486964,0
+PBR-A.US,D,20110518,000000,15.397,15.4874,15.1727,15.2364,14236384.726925,0
+PBR-A.US,D,20110519,000000,15.2913,15.3072,14.8225,14.9427,14713914.964698,0
+PBR-A.US,D,20110520,000000,14.9173,15.1929,14.7132,15.0974,18338641.490784,0
+PBR-A.US,D,20110523,000000,14.6033,14.7617,14.5475,14.7212,19519022.206718,0
+PBR-A.US,D,20110524,000000,15.0078,15.0511,14.8276,14.9375,14781905.108457,0
+PBR-A.US,D,20110525,000000,14.7828,15.122,14.7682,14.957,14024333.822771,0
+PBR-A.US,D,20110526,000000,14.9679,15.1864,14.8631,15.1568,12068327.230535,0
+PBR-A.US,D,20110527,000000,15.3564,15.4461,15.2617,15.4215,7999592.1273421,0
+PBR-A.US,D,20110531,000000,15.6169,15.6213,15.3072,15.6118,19383694.328233,0
+PBR-A.US,D,20110601,000000,15.4121,15.4772,15.2024,15.2558,21970215.547255,0
+PBR-A.US,D,20110602,000000,15.3022,15.397,15.1827,15.3268,13391260.702091,0
+PBR-A.US,D,20110603,000000,15.2428,15.5612,15.2067,15.347,12310677.83465,0
+PBR-A.US,D,20110606,000000,15.2971,15.3369,14.8175,14.8529,15243689.06723,0
+PBR-A.US,D,20110607,000000,14.9064,14.9773,14.7212,14.7271,13374797.049603,0
+PBR-A.US,D,20110608,000000,14.803,15.0316,14.7828,14.8493,17998741.914224,0
+PBR-A.US,D,20110609,000000,14.8631,15.2515,14.7929,15.1416,12690621.779968,0
+PBR-A.US,D,20110610,000000,15.0619,15.122,14.9375,15.0179,12023534.927405,0
+PBR-A.US,D,20110613,000000,15.0569,15.1669,14.7878,14.9064,7831739.1706316,0
+PBR-A.US,D,20110614,000000,15.0772,15.1778,15.0222,15.1127,7067305.1501113,0
+PBR-A.US,D,20110615,000000,14.957,15.0078,14.6822,14.8123,7895700.1357313,0
+PBR-A.US,D,20110616,000000,14.7372,14.9679,14.4933,14.6822,9459150.0021127,0
+PBR-A.US,D,20110617,000000,14.8333,14.8978,14.6576,14.8427,13151970.338645,0
+PBR-A.US,D,20110620,000000,14.7719,14.803,14.5621,14.6981,9782204.4327668,0
+PBR-A.US,D,20110621,000000,14.6727,14.858,14.6727,14.8175,10318986.403498,0
+PBR-A.US,D,20110622,000000,14.858,15.127,14.8493,14.8883,11174707.928428,0
+PBR-A.US,D,20110623,000000,14.6532,14.6532,14.2785,14.4875,8731423.6651763,0
+PBR-A.US,D,20110624,000000,14.6323,14.6684,14.4137,14.4427,15853113.742738,0
+PBR-A.US,D,20110627,000000,14.4174,14.6937,14.3986,14.6423,8729299.1891562,0
+PBR-A.US,D,20110628,000000,14.6981,14.9773,14.6423,14.9621,10924188.389193,0
+PBR-A.US,D,20110629,000000,14.9969,15.1379,14.858,15.1314,10402377.270625,0
+PBR-A.US,D,20110630,000000,15.2515,15.3528,15.2175,15.3224,11032402.590638,0
+PBR-A.US,D,20110701,000000,15.2515,15.5474,15.1929,15.4621,10970654.5638,0
+PBR-A.US,D,20110705,000000,15.4121,15.5525,15.2269,15.3022,7985931.6221322,0
+PBR-A.US,D,20110706,000000,15.2364,15.2827,15.0265,15.1727,9582532.7135418,0
+PBR-A.US,D,20110707,000000,15.2862,15.4722,15.2827,15.4411,12531680.011873,0
+PBR-A.US,D,20110708,000000,15.347,15.3673,15.1416,15.2472,8535663.6356956,0
+PBR-A.US,D,20110711,000000,14.947,14.9722,14.7617,14.8276,10497501.824763,0
+PBR-A.US,D,20110712,000000,14.7582,14.9824,14.7531,14.8175,11276823.764094,0
+PBR-A.US,D,20110713,000000,14.9223,15.1127,14.7776,14.8529,17506175.859828,0
+PBR-A.US,D,20110714,000000,14.9875,14.9932,14.6423,14.6684,9684904.2603756,0
+PBR-A.US,D,20110715,000000,14.803,14.8631,14.6727,14.8276,10774713.463169,0
+PBR-A.US,D,20110718,000000,14.6937,14.7321,14.523,14.5983,11954834.321268,0
+PBR-A.US,D,20110719,000000,14.7039,14.7929,14.523,14.6822,11114412.617463,0
+PBR-A.US,D,20110720,000000,14.7082,14.7321,14.5519,14.5621,11022745.001859,0
+PBR-A.US,D,20110721,000000,14.6323,15.067,14.6142,14.9969,12865260.067053,0
+PBR-A.US,D,20110722,000000,15.0974,15.0974,14.892,15.0265,8969640.0417203,0
+PBR-A.US,D,20110725,000000,15.2558,15.5612,15.1929,15.4461,11202754.605673,0
+PBR-A.US,D,20110726,000000,15.6306,15.792,15.5525,15.677,10357500.651921,0
+PBR-A.US,D,20110727,000000,15.4519,15.5076,15.2269,15.397,14596449.547896,0
+PBR-A.US,D,20110728,000000,15.3564,15.397,15.1973,15.2472,11229818.522703,0
+PBR-A.US,D,20110729,000000,15.1632,15.3875,15.101,15.347,9473226.5563025,0
+PBR-A.US,D,20110801,000000,15.5373,15.5373,15.2428,15.3623,12604154.085502,0
+PBR-A.US,D,20110802,000000,15.2335,15.3022,14.9722,14.9824,11923896.034503,0
+PBR-A.US,D,20110803,000000,15.046,15.0772,14.523,14.6684,20987145.714473,0
+PBR-A.US,D,20110804,000000,14.099,14.1641,13.3046,13.3343,28609421.501516,0
+PBR-A.US,D,20110805,000000,13.3893,13.474,12.5305,12.9899,33228586.640648,0
+PBR-A.US,D,20110808,000000,12.2361,12.3945,11.627,11.841,49114770.057284,0
+PBR-A.US,D,20110809,000000,12.0965,12.2549,11.6052,12.176,23188564.533716,0
+PBR-A.US,D,20110810,000000,12.0365,12.5305,11.8809,12.1153,28157658.656047,0
+PBR-A.US,D,20110811,000000,12.5002,12.8293,12.0466,12.6847,22828679.401673,0
+PBR-A.US,D,20110812,000000,12.796,12.9545,12.6643,12.8192,18601855.361684,0
+PBR-A.US,D,20110815,000000,13.0001,13.385,12.9697,13.3192,14131451.921754,0
+PBR-A.US,D,20110816,000000,13.1947,13.2505,13.0001,13.1896,16698438.189838,0
+PBR-A.US,D,20110817,000000,13.2801,13.3792,13.1303,13.3792,10029963.67362,0
+PBR-A.US,D,20110818,000000,12.8395,12.8489,12.4351,12.7005,17885486.747232,0
+PBR-A.US,D,20110819,000000,12.5957,12.9097,12.4307,12.4452,17327775.163034,0
+PBR-A.US,D,20110822,000000,12.7751,12.8293,12.3352,12.3713,12696247.425643,0
+PBR-A.US,D,20110823,000000,12.3859,12.8192,12.2802,12.7751,11934583.379062,0
+PBR-A.US,D,20110824,000000,12.6239,12.8582,12.561,12.6948,12760905.030895,0
+PBR-A.US,D,20110825,000000,12.6542,12.7548,12.4061,12.4712,18491025.995222,0
+PBR-A.US,D,20110826,000000,12.4256,12.6398,12.2759,12.6188,11332806.540783,0
+PBR-A.US,D,20110829,000000,12.8156,13.076,12.7895,13.0051,6976417.1080114,0
+PBR-A.US,D,20110830,000000,12.9343,13.2149,12.8858,13.1303,8776745.3595328,0
+PBR-A.US,D,20110831,000000,13.2193,13.3104,13.029,13.3104,13969445.766321,0
+PBR-A.US,D,20110901,000000,13.2743,13.3495,13.1701,13.2649,17913359.264437,0
+PBR-A.US,D,20110902,000000,12.8547,12.8858,12.3302,12.6847,13959273.990764,0
+PBR-A.US,D,20110906,000000,12.0856,12.5406,12.0205,12.5204,13285817.856808,0
+PBR-A.US,D,20110907,000000,12.65,12.9053,12.6058,12.8749,7537166.8173176,0
+PBR-A.US,D,20110908,000000,12.6,12.7801,12.5805,12.6643,8579228.5252235,0
+PBR-A.US,D,20110909,000000,12.3461,12.3511,12.061,12.1254,10739856.575545,0
+PBR-A.US,D,20110912,000000,11.8649,12.0502,11.6834,12.04,12138895.219302,0
+PBR-A.US,D,20110913,000000,12.0502,12.1102,11.8918,12.0502,9757678.2762917,0
+PBR-A.US,D,20110914,000000,12.0769,12.2802,11.7752,12.1608,13086891.155524,0
+PBR-A.US,D,20110915,000000,12.3613,12.3713,12.1305,12.2209,9073426.9844192,0
+PBR-A.US,D,20110916,000000,12.2107,12.2708,12.0263,12.1045,9106250.622709,0
+PBR-A.US,D,20110919,000000,11.7319,11.9156,11.5762,11.8613,9205762.3511395,0
+PBR-A.US,D,20110920,000000,11.8707,11.9966,11.6464,11.6863,9214522.8775,0
+PBR-A.US,D,20110921,000000,11.5864,11.7174,11.2167,11.2261,16079878.405665,0
+PBR-A.US,D,20110922,000000,10.6329,10.847,10.2935,10.4925,21982973.461157,0
+PBR-A.US,D,20110923,000000,10.4788,10.6286,10.3984,10.5526,20666026.395353,0
+PBR-A.US,D,20110926,000000,10.5779,10.9621,10.2784,10.9577,14623900.487234,0
+PBR-A.US,D,20110927,000000,11.2103,11.2471,10.9223,10.9779,15134534.954469,0
+PBR-A.US,D,20110928,000000,10.847,11.0315,10.6676,10.6719,17953255.735386,0
+PBR-A.US,D,20110929,000000,10.8369,10.873,10.5367,10.6719,17451876.630176,0
+PBR-A.US,D,20110930,000000,10.512,10.6133,10.1981,10.3472,21376908.968606,0
+PBR-A.US,D,20111003,000000,10.1416,10.2878,9.90864,9.913,22044056.63896,0
+PBR-A.US,D,20111004,000000,9.75381,10.0635,9.61781,10.0584,25278544.426364,0
+PBR-A.US,D,20111005,000000,10.1575,10.1829,9.97813,10.133,13747965.340105,0
+PBR-A.US,D,20111006,000000,10.2545,10.7682,10.2335,10.7574,22231781.808906,0
+PBR-A.US,D,20111007,000000,10.873,10.8941,10.3428,10.4477,16147918.309436,0
+PBR-A.US,D,20111010,000000,10.6619,10.8969,10.6619,10.8969,11727693.693814,0
+PBR-A.US,D,20111011,000000,11.0178,11.0915,10.648,11.0416,19298489.985153,0
+PBR-A.US,D,20111012,000000,11.2363,11.5162,11.1972,11.3867,13194205.530105,0
+PBR-A.US,D,20111013,000000,11.1668,11.2724,10.9425,11.2674,17206407.732046,0
+PBR-A.US,D,20111014,000000,11.4273,11.5561,11.2565,11.5358,13152232.960925,0
+PBR-A.US,D,20111017,000000,11.4055,11.4424,10.9223,11.0076,12355725.848946,0
+PBR-A.US,D,20111018,000000,11.0214,11.2825,10.8419,11.2312,12598290.697552,0
+PBR-A.US,D,20111019,000000,11.0858,11.2023,10.873,10.9736,9873302.5726907,0
+PBR-A.US,D,20111020,000000,10.8629,10.8969,10.4477,10.7059,11092417.31043,0
+PBR-A.US,D,20111021,000000,10.847,11.0756,10.7927,11.0575,10461380.203529,0
+PBR-A.US,D,20111024,000000,10.9866,11.5212,10.9736,11.5104,10673084.16983,0
+PBR-A.US,D,20111025,000000,11.6356,11.6356,11.2608,11.4055,15136612.434923,0
+PBR-A.US,D,20111026,000000,11.6523,11.7174,11.3803,11.6464,14246658.786951,0
+PBR-A.US,D,20111027,000000,12.1254,12.6542,12.1102,12.4647,34813061.49385,0
+PBR-A.US,D,20111028,000000,12.4011,12.9647,12.3945,12.9198,19655162.832049,0
+PBR-A.US,D,20111031,000000,12.94,12.9748,12.629,12.629,20105395.557184,0
+PBR-A.US,D,20111101,000000,11.8809,12.4256,11.836,12.2498,22054882.205772,0
+PBR-A.US,D,20111102,000000,12.5002,12.715,12.3258,12.5652,10360623.092604,0
+PBR-A.US,D,20111103,000000,12.7251,12.8192,12.5002,12.7512,13543424.050926,0
+PBR-A.US,D,20111104,000000,12.796,12.8858,12.5805,12.8582,12327735.842825,0
+PBR-A.US,D,20111107,000000,12.8582,13.2345,12.8452,13.1549,14532448.498343,0
+PBR-A.US,D,20111108,000000,13.2743,13.2902,13.0095,13.2041,13703423.219253,0
+PBR-A.US,D,20111109,000000,12.7606,12.7657,12.1608,12.1964,22713081.367503,0
+PBR-A.US,D,20111110,000000,12.5899,12.6058,12.3005,12.4307,15942384.584484,0
+PBR-A.US,D,20111111,000000,12.705,12.8749,12.6803,12.7895,8560373.6277664,0
+PBR-A.US,D,20111114,000000,12.6239,12.65,12.3945,12.5805,7159456.5435988,0
+PBR-A.US,D,20111115,000000,12.5002,12.7251,12.4104,12.5356,7703930.5826789,0
+PBR-A.US,D,20111116,000000,12.4307,12.7606,12.3945,12.5255,12595390.794696,0
+PBR-A.US,D,20111117,000000,12.5848,12.6803,12.1196,12.2253,12938949.114279,0
+PBR-A.US,D,20111118,000000,12.3461,12.4154,12.1703,12.3461,10574526.174942,0
+PBR-A.US,D,20111121,000000,12.1196,12.2759,11.8758,12.2209,14170056.014641,0
+PBR-A.US,D,20111122,000000,12.1254,12.26,11.9865,12.0263,13243209.465267,0
+PBR-A.US,D,20111123,000000,11.841,11.8556,11.6052,11.6624,10049743.277946,0
+PBR-A.US,D,20111125,000000,11.5162,11.6464,11.2674,11.3064,10465087.32434,0
+PBR-A.US,D,20111128,000000,11.6863,11.8165,11.6356,11.8165,8285703.8965833,0
+PBR-A.US,D,20111129,000000,11.6834,12.0155,11.6566,11.7405,15389723.641392,0
+PBR-A.US,D,20111130,000000,12.3757,12.5255,12.2361,12.5204,19112923.846791,0
+PBR-A.US,D,20111201,000000,12.5652,12.6904,12.4561,12.5356,18690617.54554,0
+PBR-A.US,D,20111202,000000,12.6948,12.7352,12.5356,12.6058,11917117.615242,0
+PBR-A.US,D,20111205,000000,12.8452,13.0146,12.796,12.9647,13597605.791666,0
+PBR-A.US,D,20111206,000000,12.8698,13.0992,12.8156,13.0095,11370884.006888,0
+PBR-A.US,D,20111207,000000,12.9437,13.2193,12.8858,13.0602,14648975.386052,0
+PBR-A.US,D,20111208,000000,12.9545,12.9899,12.3563,12.3859,13589698.096602,0
+PBR-A.US,D,20111209,000000,12.5696,12.9003,12.4799,12.8055,7507650.837529,0
+PBR-A.US,D,20111212,000000,12.4958,12.4958,12.0806,12.3207,11551941.335376,0
+PBR-A.US,D,20111213,000000,12.3302,12.4712,11.9815,12.0856,16794309.144138,0
+PBR-A.US,D,20111214,000000,11.9713,12.0263,11.5966,11.6566,14963999.103838,0
+PBR-A.US,D,20111215,000000,12.0104,12.061,11.5561,11.5654,20424651.640341,0
+PBR-A.US,D,20111216,000000,11.6624,11.7065,11.4917,11.5271,19414954.672847,0
+PBR-A.US,D,20111219,000000,11.5813,11.6211,11.2066,11.2608,14028333.974757,0
+PBR-A.US,D,20111220,000000,11.6834,12.0205,11.6624,11.9098,12766262.5254,0
+PBR-A.US,D,20111221,000000,11.7405,11.9018,11.6023,11.8859,11665168.857917,0
+PBR-A.US,D,20111222,000000,11.8758,12.0906,11.8512,12.0104,10157321.65703,0
+PBR-A.US,D,20111223,000000,12.0806,12.1153,11.9611,12.1102,5254447.0514049,0
+PBR-A.US,D,20111227,000000,12.006,12.0661,11.9611,11.9815,4850865.7186946,0
+PBR-A.US,D,20111228,000000,11.8953,11.9018,11.4917,11.5162,7112198.3554853,0
+PBR-A.US,D,20111229,000000,11.5358,11.6681,11.3223,11.5864,8475841.0448342,0
+PBR-A.US,D,20111230,000000,11.6566,11.7904,11.5561,11.7319,4338258.8199173,0
+PBR-A.US,D,20120103,000000,11.9815,12.3664,11.9662,12.2954,10768093.999499,0
+PBR-A.US,D,20120104,000000,12.1818,12.451,12.155,12.4307,10136085.190163,0
+PBR-A.US,D,20120105,000000,12.3352,12.3461,12.1305,12.1905,6860744.433824,0
+PBR-A.US,D,20120106,000000,12.2954,12.3207,12.0263,12.0502,7388239.2514129,0
+PBR-A.US,D,20120109,000000,12.2065,12.5559,12.1703,12.5255,8783163.0187143,0
+PBR-A.US,D,20120110,000000,12.8091,12.8649,12.6745,12.71,19246868.12053,0
+PBR-A.US,D,20120111,000000,12.6398,12.8582,12.6058,12.7852,16024232.891274,0
+PBR-A.US,D,20120112,000000,12.8395,13.1447,12.8395,12.9494,24547532.546487,0
+PBR-A.US,D,20120113,000000,12.8395,13.0051,12.7251,12.9494,13313358.640609,0
+PBR-A.US,D,20120117,000000,13.4841,13.61,13.2149,13.4689,15311957.037716,0
+PBR-A.US,D,20120118,000000,13.6244,13.8994,13.61,13.8436,16161021.778968,0
+PBR-A.US,D,20120119,000000,13.8342,13.9384,13.7287,13.7489,18102235.825747,0
+PBR-A.US,D,20120120,000000,13.6838,13.8292,13.5846,13.8096,10147268.752609,0
+PBR-A.US,D,20120123,000000,13.8198,14.6142,13.8198,14.3631,16106629.940405,0
+PBR-A.US,D,20120124,000000,14.3631,14.6727,14.2531,14.523,17431997.505828,0
+PBR-A.US,D,20120125,000000,14.4977,14.6641,14.1641,14.6576,8605593.0376563,0
+PBR-A.US,D,20120126,000000,14.8276,14.8631,14.269,14.3675,12773899.304848,0
+PBR-A.US,D,20120127,000000,14.2328,14.3884,14.1981,14.3139,13593254.555157,0
+PBR-A.US,D,20120130,000000,14.0599,14.1237,13.9181,14.0535,18852164.803094,0
+PBR-A.US,D,20120131,000000,14.3225,14.3428,13.9334,13.9485,25279758.017741,0
+PBR-A.US,D,20120201,000000,14.3139,14.583,14.2727,14.3631,17198983.814866,0
+PBR-A.US,D,20120202,000000,14.5281,14.5577,14.2328,14.269,16009631.092524,0
+PBR-A.US,D,20120203,000000,14.5034,14.5281,14.3088,14.3428,14319138.389469,0
+PBR-A.US,D,20120206,000000,14.2328,14.4875,14.2177,14.4535,11568530.770114,0
+PBR-A.US,D,20120207,000000,14.5773,14.8724,14.4578,14.8225,11982119.393904,0
+PBR-A.US,D,20120208,000000,15.0078,15.0822,14.7472,14.8384,12443585.441495,0
+PBR-A.US,D,20120209,000000,14.8673,14.9064,14.6423,14.8529,9917273.8356407,0
+PBR-A.US,D,20120210,000000,14.0042,14.0136,13.61,13.7083,54886779.275218,0
+PBR-A.US,D,20120213,000000,14.0217,14.269,13.8689,14.1584,16521208.235521,0
+PBR-A.US,D,20120214,000000,13.8994,13.9638,13.3386,13.4993,16042912.24647,0
+PBR-A.US,D,20120215,000000,13.4436,13.6151,13.2902,13.3495,18448337.434775,0
+PBR-A.US,D,20120216,000000,13.474,13.8841,13.2193,13.8046,20092099.958722,0
+PBR-A.US,D,20120217,000000,13.9992,14.0628,13.7648,13.9731,11920432.184856,0
+PBR-A.US,D,20120221,000000,13.9731,14.0897,13.6888,13.8241,6392979.5981874,0
+PBR-A.US,D,20120222,000000,13.9825,14.167,13.8538,13.8892,20968353.017029,0
+PBR-A.US,D,20120223,000000,13.9283,14.0217,13.7742,13.9789,14022644.746846,0
+PBR-A.US,D,20120224,000000,14.1279,14.358,14.1237,14.2076,10026755.535141,0
+PBR-A.US,D,20120227,000000,14.3378,14.3631,14.1887,14.2134,32445466.353818,0
+PBR-A.US,D,20120228,000000,14.353,14.4637,14.243,14.353,15025841.121809,0
+PBR-A.US,D,20120229,000000,14.269,14.4275,14.0897,14.2286,27611235.683206,0
+PBR-A.US,D,20120301,000000,14.2328,14.4933,14.2328,14.4738,15946937.62548,0
+PBR-A.US,D,20120302,000000,14.4275,14.5679,14.353,14.5374,10203504.476019,0
+PBR-A.US,D,20120305,000000,14.4839,14.5078,14.0599,14.0796,14694431.155992,0
+PBR-A.US,D,20120306,000000,13.6743,13.6838,13.3495,13.4841,20147484.233056,0
+PBR-A.US,D,20120307,000000,13.4594,13.6193,13.3589,13.5296,10947194.100891,0
+PBR-A.US,D,20120308,000000,13.6932,13.7489,13.4993,13.6382,11160037.018552,0
+PBR-A.US,D,20120309,000000,13.4791,13.5478,13.2345,13.2902,11081851.601453,0
+PBR-A.US,D,20120312,000000,13.0854,13.1144,12.8249,12.9437,10712947.467438,0
+PBR-A.US,D,20120313,000000,12.9798,13.5239,12.8901,13.4942,16720339.505738,0
+PBR-A.US,D,20120314,000000,13.6339,13.8132,13.5456,13.6533,24529294.120277,0
+PBR-A.US,D,20120315,000000,13.8096,13.8096,13.3936,13.4493,12044529.50533,0
+PBR-A.US,D,20120316,000000,13.2149,13.5239,13.2105,13.4089,16453368.754017,0
+PBR-A.US,D,20120319,000000,13.3192,13.6382,13.3046,13.5296,9907812.5224605,0
+PBR-A.US,D,20120320,000000,13.1947,13.3343,13.1549,13.3343,13586422.229219,0
+PBR-A.US,D,20120321,000000,13.3104,13.3227,13.1593,13.2302,13028449.404965,0
+PBR-A.US,D,20120322,000000,13.1303,13.1303,12.9437,13.0391,14705045.242759,0
+PBR-A.US,D,20120323,000000,13.11,13.2193,13.029,13.0854,16590171.463937,0
+PBR-A.US,D,20120326,000000,13.2547,13.3386,13.1346,13.3003,15547425.555882,0
+PBR-A.US,D,20120327,000000,13.2396,13.2801,13.071,13.105,20928846.332834,0
+PBR-A.US,D,20120328,000000,13.0341,13.0457,12.6904,12.7708,14809057.487729,0
+PBR-A.US,D,20120329,000000,12.5356,12.7708,12.485,12.7251,18725905.686593,0
+PBR-A.US,D,20120330,000000,12.7548,12.8091,12.6145,12.7657,13230475.049149,0
+PBR-A.US,D,20120402,000000,12.6,12.8395,12.561,12.6904,19976609.737906,0
+PBR-A.US,D,20120403,000000,12.6441,12.7005,12.2759,12.3461,20351854.126642,0
+PBR-A.US,D,20120404,000000,12.0205,12.1406,11.8707,11.8859,26621357.022269,0
+PBR-A.US,D,20120405,000000,11.8613,12.0856,11.802,12.0712,17555727.155111,0
+PBR-A.US,D,20120409,000000,11.8556,11.9815,11.7608,11.8809,7665790.9165598,0
+PBR-A.US,D,20120410,000000,11.7752,11.8512,11.4613,11.5271,14605127.140906,0
+PBR-A.US,D,20120411,000000,11.6768,11.7507,11.5864,11.6624,16010819.803895,0
+PBR-A.US,D,20120412,000000,11.692,12.0466,11.692,12.0365,12171132.795241,0
+PBR-A.US,D,20120413,000000,11.946,11.9568,11.7065,11.7752,11306654.890619,0
+PBR-A.US,D,20120416,000000,11.8953,11.9055,11.5915,11.6356,12305874.611377,0
+PBR-A.US,D,20120417,000000,11.6863,11.7861,11.572,11.6421,8984471.2894084,0
+PBR-A.US,D,20120418,000000,11.4055,11.6421,11.3962,11.5864,12678472.043977,0
+PBR-A.US,D,20120419,000000,11.5271,11.5813,11.3266,11.4055,7859719.5011954,0
+PBR-A.US,D,20120420,000000,11.4967,11.6117,11.4316,11.4764,6893621.9787924,0
+PBR-A.US,D,20120423,000000,11.2066,11.3021,11.1219,11.2724,13274990.907773,0
+PBR-A.US,D,20120424,000000,11.3412,11.3673,11.2261,11.2724,8784346.2011952,0
+PBR-A.US,D,20120425,000000,11.4273,11.4273,11.0076,11.1566,24258795.936672,0
+PBR-A.US,D,20120426,000000,11.0655,11.2977,11.0575,11.2363,19864432.704485,0
+PBR-A.US,D,20120427,000000,11.1864,11.2312,11.0358,11.0822,17096373.143535,0
+PBR-A.US,D,20120430,000000,11.1162,11.1423,11.0127,11.0655,11354590.367769,0
+PBR-A.US,D,20120501,000000,11.0915,11.347,10.9975,11.3318,9728212.0565139,0
+PBR-A.US,D,20120502,000000,11.2103,11.4511,11.2023,11.4113,21850086.587649,0
+PBR-A.US,D,20120503,000000,11.4012,11.4164,11.0416,11.182,14730089.73268,0
+PBR-A.US,D,20120504,000000,11.1219,11.1219,10.4716,10.5938,18177260.099932,0
+PBR-A.US,D,20120507,000000,10.5736,10.7472,10.3984,10.7175,14020621.173069,0
+PBR-A.US,D,20120508,000000,10.507,10.5272,10.2935,10.4173,20935092.596422,0
+PBR-A.US,D,20120509,000000,10.1235,10.3326,10.0535,10.2589,17945424.062562,0
+PBR-A.US,D,20120510,000000,10.3428,10.4578,10.2227,10.248,13647896.575998,0
+PBR-A.US,D,20120511,000000,10.023,10.2784,9.9586,9.98746,7714340.100511,0
+PBR-A.US,D,20120514,000000,9.57448,9.6641,9.49488,9.53464,20328265.117039,0
+PBR-A.US,D,20120515,000000,9.53891,9.65905,9.22863,9.23439,15897000.690113,0
+PBR-A.US,D,20120516,000000,9.80377,9.84282,9.45434,9.59322,20379783.314972,0
+PBR-A.US,D,20120517,000000,9.46882,9.56934,9.19899,9.19899,13572663.586209,0
+PBR-A.US,D,20120518,000000,9.2438,9.49488,9.22863,9.44345,16342399.783081,0
+PBR-A.US,D,20120521,000000,9.48399,9.98249,9.48399,9.96802,21686485.347424,0
+PBR-A.US,D,20120522,000000,9.87395,10.023,9.45434,9.53464,16360956.120473,0
+PBR-A.US,D,20120523,000000,9.46376,9.46376,9.16421,9.38416,19773290.33344,0
+PBR-A.US,D,20120524,000000,9.46882,9.48399,9.08391,9.23439,15075628.77714,0
+PBR-A.US,D,20120525,000000,9.33857,9.55486,9.26908,9.31904,11524675.613857,0
+PBR-A.US,D,20120529,000000,9.57884,9.62792,9.35958,9.46376,13583778.037531,0
+PBR-A.US,D,20120530,000000,9.2547,9.2894,9.08967,9.12297,15803251.447388,0
+PBR-A.US,D,20120531,000000,9.13387,9.44345,8.93344,9.43839,30547607.098743,0
+PBR-A.US,D,20120601,000000,9.10274,9.37902,9.08391,9.21416,28954831.999282,0
+PBR-A.US,D,20120604,000000,9.22358,9.43333,9.19899,9.3132,17474354.332869,0
+PBR-A.US,D,20120605,000000,9.46376,9.57448,9.30457,9.36394,14945813.202082,0
+PBR-A.US,D,20120606,000000,9.44789,9.58381,9.41895,9.48904,30508841.28582,0
+PBR-A.US,D,20120607,000000,9.7437,9.83419,9.49916,9.51511,14907191.140303,0
+PBR-A.US,D,20120608,000000,9.36394,9.39428,9.19463,9.33421,20101333.205185,0
+PBR-A.US,D,20120611,000000,9.42976,9.45434,8.93928,8.94939,12731361.406656,0
+PBR-A.US,D,20120612,000000,9.05349,9.07955,8.89944,8.97973,18854008.687942,0
+PBR-A.US,D,20120613,000000,8.98479,9.17005,8.94503,9.03038,9423268.8875985,0
+PBR-A.US,D,20120614,000000,8.9942,9.0051,8.78445,8.81984,32624612.068554,0
+PBR-A.US,D,20120615,000000,8.91827,8.96892,8.73955,8.96892,15465506.755743,0
+PBR-A.US,D,20120618,000000,8.95445,9.22358,8.88932,9.20405,16308318.322294,0
+PBR-A.US,D,20120619,000000,9.34947,9.83419,9.32915,9.72923,24415692.015432,0
+PBR-A.US,D,20120620,000000,9.79435,9.96366,9.64893,9.82844,21348009.460065,0
+PBR-A.US,D,20120621,000000,9.7886,9.83855,9.39933,9.39933,17922692.030924,0
+PBR-A.US,D,20120622,000000,9.51947,9.54911,9.26412,9.46882,14355717.526359,0
+PBR-A.US,D,20120625,000000,9.00937,9.06944,8.6202,8.63102,19652406.680335,0
+PBR-A.US,D,20120626,000000,8.60424,8.78445,8.53985,8.68603,16487461.272584,0
+PBR-A.US,D,20120627,000000,8.68603,8.72943,8.40964,8.48637,18415005.138595,0
+PBR-A.US,D,20120628,000000,8.37925,8.59414,8.33586,8.54491,13504455.051291,0
+PBR-A.US,D,20120629,000000,8.91827,9.06944,8.83431,9.05854,17105455.727744,0
+PBR-A.US,D,20120702,000000,9.0738,9.29376,9.03038,9.26412,16562650.031252,0
+PBR-A.US,D,20120703,000000,9.33857,9.50936,9.29376,9.49488,16822697.230348,0
+PBR-A.US,D,20120705,000000,9.41895,9.76323,9.37475,9.68947,21486535.801471,0
+PBR-A.US,D,20120706,000000,9.53891,9.55486,9.35958,9.41459,20280892.204456,0
+PBR-A.US,D,20120709,000000,9.35958,9.37475,9.14398,9.22358,12024373.936478,0
+PBR-A.US,D,20120710,000000,9.36969,9.37902,8.97973,9.04991,12558619.528876,0
+PBR-A.US,D,20120711,000000,8.96892,9.2547,8.96892,9.0738,15081005.622761,0
+PBR-A.US,D,20120712,000000,8.87485,9.14973,8.79953,9.0738,12957061.758241,0
+PBR-A.US,D,20120713,000000,9.51947,9.65329,9.50936,9.56498,17147285.928003,0
+PBR-A.US,D,20120716,000000,9.63812,9.67866,9.37475,9.52888,11232754.363345,0
+PBR-A.US,D,20120717,000000,9.54484,9.54911,9.37475,9.49488,13940916.693416,0
+PBR-A.US,D,20120718,000000,9.42976,9.54484,9.39428,9.51947,7523554.6898962,0
+PBR-A.US,D,20120719,000000,9.60264,9.80377,9.58381,9.77848,10460109.941029,0
+PBR-A.US,D,20120720,000000,9.60264,9.6641,9.43333,9.51511,11260349.053825,0
+PBR-A.US,D,20120723,000000,9.15993,9.33857,9.0051,9.29376,12922978.915231,0
+PBR-A.US,D,20120724,000000,9.35452,9.38416,9.0738,9.21416,12994249.07304,0
+PBR-A.US,D,20120725,000000,9.31904,9.42976,9.18016,9.28425,14651180.030978,0
+PBR-A.US,D,20120726,000000,9.4587,9.58747,9.35958,9.53464,11912751.174287,0
+PBR-A.US,D,20120727,000000,9.63298,9.96802,9.59828,9.9586,17392533.67053,0
+PBR-A.US,D,20120730,000000,9.9477,9.97307,9.7083,9.93907,13902358.213872,0
+PBR-A.US,D,20120731,000000,9.89426,9.92312,9.4587,9.50421,34798531.570672,0
+PBR-A.US,D,20120801,000000,9.4587,9.72347,9.3132,9.68372,17697349.674973,0
+PBR-A.US,D,20120802,000000,9.55992,9.76907,9.49916,9.58381,14567051.057023,0
+PBR-A.US,D,20120803,000000,9.75381,9.99338,9.75381,9.82329,18569885.936914,0
+PBR-A.US,D,20120806,000000,9.41459,9.97307,9.38416,9.83419,17573380.901194,0
+PBR-A.US,D,20120807,000000,9.88336,10.1734,9.88336,9.99338,23625663.380424,0
+PBR-A.US,D,20120808,000000,10.1785,10.4881,10.1373,10.4383,14338235.175869,0
+PBR-A.US,D,20120809,000000,10.3724,10.4578,10.2545,10.3984,16523869.013881,0
+PBR-A.US,D,20120810,000000,10.3428,10.4976,10.248,10.4976,17694567.261032,0
+PBR-A.US,D,20120813,000000,10.468,10.4976,10.2935,10.4021,22832899.327041,0
+PBR-A.US,D,20120814,000000,10.4716,10.4788,10.2437,10.2935,16696649.593891,0
+PBR-A.US,D,20120815,000000,10.2842,10.4223,10.274,10.3529,18953344.874112,0
+PBR-A.US,D,20120816,000000,10.4925,10.6329,10.4281,10.6018,15669164.804729,0
+PBR-A.US,D,20120817,000000,10.5938,10.6879,10.5367,10.6676,12877498.265283,0
+PBR-A.US,D,20120820,000000,10.6966,10.7378,10.5837,10.732,12603016.516363,0
+PBR-A.US,D,20120821,000000,10.7978,10.8232,10.4716,10.507,20325225.609707,0
+PBR-A.US,D,20120822,000000,10.5171,10.648,10.4383,10.6329,13238917.664329,0
+PBR-A.US,D,20120823,000000,10.5736,10.6018,10.4281,10.4925,16951087.733983,0
+PBR-A.US,D,20120824,000000,10.4881,10.6234,10.3724,10.4925,14691370.915323,0
+PBR-A.US,D,20120827,000000,10.3724,10.5367,10.3529,10.512,20889071.497469,0
+PBR-A.US,D,20120828,000000,10.4716,10.5367,10.4122,10.4716,17511226.500933,0
+PBR-A.US,D,20120829,000000,10.4578,10.4788,10.2972,10.3637,15532873.517143,0
+PBR-A.US,D,20120830,000000,10.3174,10.3775,10.2082,10.2972,18932784.31406,0
+PBR-A.US,D,20120831,000000,10.2935,10.392,10.2437,10.2784,17315431.915889,0
+PBR-A.US,D,20120904,000000,10.1533,10.2133,9.98746,10.023,22016607.081845,0
+PBR-A.US,D,20120905,000000,10.0584,10.133,9.96802,10.0888,16914762.926038,0
+PBR-A.US,D,20120906,000000,10.1286,10.4122,10.099,10.3637,12894560.420127,0
+PBR-A.US,D,20120907,000000,10.4477,10.7725,10.4122,10.6915,7878333.8919332,0
+PBR-A.US,D,20120910,000000,10.5526,10.6387,10.4527,10.4881,13691630.096673,0
+PBR-A.US,D,20120911,000000,10.5576,10.7927,10.5367,10.7725,11169390.518376,0
+PBR-A.US,D,20120912,000000,10.873,10.9281,10.732,10.8565,12453161.479146,0
+PBR-A.US,D,20120913,000000,10.9367,11.4113,10.8629,11.3673,21899020.029463,0
+PBR-A.US,D,20120914,000000,11.4815,11.9258,11.4707,11.6464,27287072.710087,0
+PBR-A.US,D,20120917,000000,11.5762,11.7115,11.4316,11.4764,20248714.064085,0
+PBR-A.US,D,20120918,000000,11.5162,11.5864,11.4164,11.5212,14280474.861013,0
+PBR-A.US,D,20120919,000000,11.4511,11.5212,11.2167,11.2261,13672316.301339,0
+PBR-A.US,D,20120920,000000,11.182,11.4764,11.0713,11.3867,14943549.121587,0
+PBR-A.US,D,20120921,000000,11.4012,11.4511,11.1921,11.1921,15350107.761616,0
+PBR-A.US,D,20120924,000000,11.2724,11.2883,11.1263,11.2471,15178294.737372,0
+PBR-A.US,D,20120925,000000,11.3064,11.3962,11.1371,11.1668,12404203.157327,0
+PBR-A.US,D,20120926,000000,11.1263,11.2103,11.0358,11.1668,16135092.666631,0
+PBR-A.US,D,20120927,000000,11.2471,11.3115,11.1617,11.2204,13432073.586573,0
+PBR-A.US,D,20120928,000000,11.1162,11.1465,10.9281,11.0214,18179948.522744,0
+PBR-A.US,D,20121001,000000,11.0822,11.2565,11.0634,11.1263,19588912.906449,0
+PBR-A.US,D,20121002,000000,11.182,11.2363,11.0127,11.2023,15230928.388883,0
+PBR-A.US,D,20121003,000000,11.2204,11.2204,10.9932,11.0358,19718330.40142,0
+PBR-A.US,D,20121004,000000,11.0634,11.1524,10.8673,11.0915,18581264.392736,0
+PBR-A.US,D,20121005,000000,11.1668,11.2103,10.9316,10.9779,10783424.229518,0
+PBR-A.US,D,20121008,000000,10.907,11.0634,10.8774,11.0127,13123124.736782,0
+PBR-A.US,D,20121009,000000,11.0011,11.0127,10.873,10.8969,11688026.671805,0
+PBR-A.US,D,20121010,000000,10.9367,10.9425,10.8079,10.8565,7904146.8975786,0
+PBR-A.US,D,20121011,000000,10.9469,11.0756,10.907,10.9932,11727869.236075,0
+PBR-A.US,D,20121012,000000,10.9577,11.1016,10.9027,10.9534,7804223.2668358,0
+PBR-A.US,D,20121015,000000,11.0416,11.1704,10.9831,11.1465,14489291.364461,0
+PBR-A.US,D,20121016,000000,11.2167,11.3223,11.0575,11.1371,11901157.091751,0
+PBR-A.US,D,20121017,000000,11.1219,11.2261,11.0822,11.0915,15798417.81522,0
+PBR-A.US,D,20121018,000000,10.9866,11.1321,10.9534,11.0518,12478247.435743,0
+PBR-A.US,D,20121019,000000,11.1016,11.1016,10.9469,10.9736,8584783.6775496,0
+PBR-A.US,D,20121022,000000,10.9469,11.0178,10.847,11.0127,9515344.2588472,0
+PBR-A.US,D,20121023,000000,10.7725,10.7768,10.5678,10.5989,11584116.711302,0
+PBR-A.US,D,20121024,000000,10.6813,10.732,10.5837,10.5887,8649998.3184791,0
+PBR-A.US,D,20121025,000000,10.8022,10.8166,10.6676,10.7175,7831607.8594916,0
+PBR-A.US,D,20121026,000000,10.9577,11.0178,10.8326,10.8369,8724819.4059542,0
+PBR-A.US,D,20121031,000000,10.4578,10.4881,10.2183,10.2545,13355842.632124,0
+PBR-A.US,D,20121101,000000,10.248,10.3428,10.1937,10.3428,18229466.644683,0
+PBR-A.US,D,20121102,000000,10.4477,10.4925,10.2972,10.337,8857908.0839503,0
+PBR-A.US,D,20121105,000000,10.2697,10.5214,10.2437,10.5027,10912750.497803,0
+PBR-A.US,D,20121106,000000,10.512,10.7016,10.4925,10.648,7750598.5617744,0
+PBR-A.US,D,20121107,000000,10.5482,10.5482,10.3174,10.3666,16179412.249657,0
+PBR-A.US,D,20121108,000000,10.3174,10.4629,10.0135,10.0382,15320789.439648,0
+PBR-A.US,D,20121109,000000,10.0845,10.2842,10.0439,10.099,13315687.685563,0
+PBR-A.US,D,20121112,000000,10.1178,10.1286,9.87395,9.89426,8604683.5352351,0
+PBR-A.US,D,20121113,000000,9.88336,9.92312,9.76907,9.76907,15257399.332451,0
+PBR-A.US,D,20121114,000000,9.81824,9.81824,9.47527,9.49916,11700926.954626,0
+PBR-A.US,D,20121115,000000,9.43333,9.53891,9.3241,9.4247,9316496.3442468,0
+PBR-A.US,D,20121116,000000,9.41895,9.4247,9.03038,9.2785,21429096.162242,0
+PBR-A.US,D,20121119,000000,9.36394,9.44345,9.18522,9.30457,13885654.054663,0
+PBR-A.US,D,20121120,000000,9.22863,9.36969,9.16421,9.2785,8287336.3013848,0
+PBR-A.US,D,20121121,000000,9.2091,9.2547,8.87991,8.97398,20558269.709565,0
+PBR-A.US,D,20121123,000000,8.96447,9.11931,8.96447,9.11355,7638284.6883217,0
+PBR-A.US,D,20121126,000000,9.0398,9.09333,8.95445,9.0398,8773065.8831726,0
+PBR-A.US,D,20121127,000000,9.19899,9.19899,8.77939,8.8242,27921597.164417,0
+PBR-A.US,D,20121128,000000,8.82926,9.01443,8.78445,8.98984,36029541.715457,0
+PBR-A.US,D,20121129,000000,8.96892,9.09333,8.9038,9.05349,27569129.038442,0
+PBR-A.US,D,20121130,000000,8.93928,8.96447,8.71569,8.76561,22732919.025175,0
+PBR-A.US,D,20121203,000000,8.9602,8.97398,8.8242,8.90816,18076818.135743,0
+PBR-A.US,D,20121204,000000,8.98479,9.04416,8.81409,8.84948,17266761.096355,0
+PBR-A.US,D,20121205,000000,8.91827,9.0738,8.8936,9.03038,11238989.569153,0
+PBR-A.US,D,20121206,000000,9.02533,9.07955,8.96892,9.04416,15175704.452361,0
+PBR-A.US,D,20121207,000000,9.10274,9.2785,9.06369,9.2547,16143206.312849,0
+PBR-A.US,D,20121210,000000,9.23439,9.44789,9.2091,9.4247,13074547.90838,0
+PBR-A.US,D,20121211,000000,9.49916,9.58747,9.48904,9.55486,21259924.565244,0
+PBR-A.US,D,20121212,000000,9.55486,9.58381,9.42976,9.53464,12675576.287788,0
+PBR-A.US,D,20121213,000000,9.41895,9.52383,9.28425,9.29812,27134330.210014,0
+PBR-A.US,D,20121214,000000,9.54484,9.70394,9.50421,9.62792,12110309.475273,0
+PBR-A.US,D,20121217,000000,9.45434,9.58381,9.44345,9.53891,13688974.847204,0
+PBR-A.US,D,20121218,000000,9.53464,9.68947,9.48399,9.67282,17980372.176872,0
+PBR-A.US,D,20121219,000000,9.90219,10.1178,9.86244,9.99696,30348851.793052,0
+PBR-A.US,D,20121220,000000,9.97813,10.2183,9.96802,10.1981,53552687.121219,0
+PBR-A.US,D,20121221,000000,9.81824,9.9586,9.73943,9.88981,16853339.721493,0
+PBR-A.US,D,20121224,000000,8.69613,9.879,8.69613,9.7886,2147455.4696629,0
+PBR-A.US,D,20121226,000000,9.96366,10.0338,9.72347,9.74875,11710501.610054,0
+PBR-A.US,D,20121227,000000,9.59322,9.63298,9.40369,9.54484,16330063.447049,0
+PBR-A.US,D,20121228,000000,9.46376,9.55992,9.40945,9.47893,20744001.714629,0
+PBR-A.US,D,20121231,000000,9.38416,9.6641,9.3132,9.64318,15566570.720069,0
+PBR-A.US,D,20130102,000000,9.82844,9.86244,9.59828,9.70394,12748359.979263,0
+PBR-A.US,D,20130103,000000,9.73943,9.98746,9.6988,9.88981,15868211.759373,0
+PBR-A.US,D,20130104,000000,9.94343,10.104,9.89426,10.0135,16880753.340823,0
+PBR-A.US,D,20130107,000000,9.879,9.9477,9.82844,9.90864,19844315.837862,0
+PBR-A.US,D,20130108,000000,9.69305,9.72347,9.51947,9.63298,16036877.462929,0
+PBR-A.US,D,20130109,000000,9.58381,9.71842,9.56498,9.65329,18126081.92874,0
+PBR-A.US,D,20130110,000000,9.72923,9.86244,9.58381,9.81824,18283533.660954,0
+PBR-A.US,D,20130111,000000,9.74875,9.79801,9.66776,9.7437,11531407.037551,0
+PBR-A.US,D,20130114,000000,9.88981,9.93332,9.63812,9.67866,28624866.456004,0
+PBR-A.US,D,20130115,000000,9.75747,9.80377,9.68372,9.72923,20970857.604245,0
+PBR-A.US,D,20130116,000000,9.60848,9.69305,9.56934,9.6641,20400864.972916,0
+PBR-A.US,D,20130117,000000,9.71842,9.72923,9.57884,9.60264,20573796.215182,0
+PBR-A.US,D,20130118,000000,9.6641,9.68372,9.53464,9.56498,17597186.919734,0
+PBR-A.US,D,20130122,000000,9.40369,9.57448,9.36394,9.56498,15803308.118512,0
+PBR-A.US,D,20130123,000000,9.56934,9.60264,9.50421,9.54911,12247941.518706,0
+PBR-A.US,D,20130124,000000,9.63298,9.7083,9.55486,9.69305,26450250.313736,0
+PBR-A.US,D,20130125,000000,9.7083,9.95276,9.63298,9.78424,16320893.782822,0
+PBR-A.US,D,20130128,000000,9.79435,9.80377,9.62792,9.64893,12949351.720998,0
+PBR-A.US,D,20130129,000000,9.58747,9.63298,9.44789,9.59828,15487087.396019,0
+PBR-A.US,D,20130130,000000,9.22863,9.2547,9.06944,9.16421,35939024.108994,0
+PBR-A.US,D,20130131,000000,9.07955,9.09333,8.97973,9.03474,18867775.624287,0
+PBR-A.US,D,20130201,000000,9.26412,9.29812,9.17005,9.23944,19371960.641221,0
+PBR-A.US,D,20130204,000000,9.08391,9.08967,8.9602,8.96892,28766611.993673,0
+PBR-A.US,D,20130205,000000,8.87991,9.20405,8.84373,9.01949,82980409.237259,0
+PBR-A.US,D,20130206,000000,8.87991,8.94503,8.79377,8.87485,35464200.262924,0
+PBR-A.US,D,20130207,000000,9.08391,9.09333,8.76989,8.84948,22030595.173794,0
+PBR-A.US,D,20130208,000000,8.89944,9.01443,8.79377,8.98479,20787621.893058,0
+PBR-A.US,D,20130211,000000,8.92908,8.9942,8.7895,8.8242,7953051.3127188,0
+PBR-A.US,D,20130212,000000,8.8242,9.13962,8.70551,9.08391,8634054.3816587,0
+PBR-A.US,D,20130213,000000,9.09333,9.18522,9.00937,9.09333,14442147.900817,0
+PBR-A.US,D,20130214,000000,8.99935,9.10928,8.98984,9.03474,15856529.214596,0
+PBR-A.US,D,20130215,000000,9.03038,9.04416,8.92402,8.97398,9752152.1506387,0
+PBR-A.US,D,20130219,000000,9.15993,9.2785,9.14973,9.2547,9482602.1716863,0
+PBR-A.US,D,20130220,000000,9.18522,9.19027,8.89944,8.91321,18258872.046671,0
+PBR-A.US,D,20130221,000000,8.86465,8.87991,8.69902,8.70551,13463635.255698,0
+PBR-A.US,D,20130222,000000,8.74966,8.7555,8.60424,8.6202,18189253.644777,0
+PBR-A.US,D,20130225,000000,8.5753,8.66574,8.44941,8.46103,18334903.961077,0
+PBR-A.US,D,20130226,000000,8.35463,8.47619,8.28519,8.4458,20857030.197128,0
+PBR-A.US,D,20130227,000000,8.45526,8.55437,8.40458,8.50514,25338181.799408,0
+PBR-A.US,D,20130228,000000,8.45526,8.49503,8.34164,8.35463,12924084.693251,0
+PBR-A.US,D,20130301,000000,8.28519,8.55941,8.25985,8.52975,18823200.330094,0
+PBR-A.US,D,20130304,000000,8.48637,8.49503,8.33586,8.35463,29002244.996319,0
+PBR-A.US,D,20130305,000000,8.37059,8.50514,8.35463,8.43497,24122778.329146,0
+PBR-A.US,D,20130306,000000,8.91321,9.24886,8.82926,9.17005,32777730.533153,0
+PBR-A.US,D,20130307,000000,9.41459,9.9477,9.40369,9.65905,28078606.585424,0
+PBR-A.US,D,20130308,000000,9.65905,9.67282,9.30893,9.46376,18026087.804649,0
+PBR-A.US,D,20130311,000000,9.22358,9.41895,9.17432,9.37475,11889350.146947,0
+PBR-A.US,D,20130312,000000,9.67282,9.71336,9.47893,9.64318,17989700.79669,0
+PBR-A.US,D,20130313,000000,9.72347,9.73367,9.48904,9.55992,18068960.200691,0
+PBR-A.US,D,20130314,000000,9.59322,9.63812,9.43333,9.61781,11822638.559023,0
+PBR-A.US,D,20130315,000000,9.72347,9.82329,9.60848,9.72923,21111327.350522,0
+PBR-A.US,D,20130318,000000,9.46882,9.71842,9.45434,9.65329,16663190.13324,0
+PBR-A.US,D,20130319,000000,9.61781,9.72347,9.45434,9.57884,13227705.07521,0
+PBR-A.US,D,20130320,000000,9.50936,9.53464,9.37902,9.40945,13742035.605475,0
+PBR-A.US,D,20130321,000000,9.36969,9.43333,9.19463,9.19463,13621049.667904,0
+PBR-A.US,D,20130322,000000,9.19463,9.26908,9.16421,9.22358,13116660.082034,0
+PBR-A.US,D,20130325,000000,9.26908,9.33421,9.12951,9.19463,17596476.457356,0
+PBR-A.US,D,20130326,000000,9.2894,9.35958,9.14973,9.20405,8181283.8959681,0
+PBR-A.US,D,20130327,000000,9.08967,9.2091,9.04416,9.14398,10944783.504808,0
+PBR-A.US,D,20130328,000000,9.17432,9.18016,9.0051,9.06369,14107431.658724,0
+PBR-A.US,D,20130401,000000,9.05854,9.08967,8.92908,8.94503,6579567.1989953,0
+PBR-A.US,D,20130402,000000,8.98479,8.98984,8.7895,8.81409,16643562.573392,0
+PBR-A.US,D,20130403,000000,8.81984,8.88427,8.72002,8.80389,15529654.320884,0
+PBR-A.US,D,20130404,000000,8.93928,8.9602,8.7555,8.77939,16215246.368604,0
+PBR-A.US,D,20130405,000000,8.74966,8.98479,8.72002,8.94503,12740037.617443,0
+PBR-A.US,D,20130408,000000,8.93344,8.93928,8.69613,8.70992,12205868.047283,0
+PBR-A.US,D,20130409,000000,8.84373,9.18016,8.7895,9.09333,27474670.715561,0
+PBR-A.US,D,20130410,000000,9.17432,9.39933,9.17005,9.25827,8643993.9438326,0
+PBR-A.US,D,20130411,000000,9.23439,9.2438,9.03038,9.06369,11248662.36238,0
+PBR-A.US,D,20130412,000000,9.0398,9.15993,8.87991,9.06369,25879204.428843,0
+PBR-A.US,D,20130415,000000,8.9602,8.96892,8.62525,8.73955,22156106.50791,0
+PBR-A.US,D,20130416,000000,8.84948,8.9038,8.70992,8.84373,10006247.499544,0
+PBR-A.US,D,20130417,000000,8.77939,8.81409,8.45526,8.55003,25245570.12582,0
+PBR-A.US,D,20130418,000000,8.57962,8.76561,8.48196,8.7446,19418469.664727,0
+PBR-A.US,D,20130419,000000,9.06369,9.13387,8.92908,9.08391,26402464.116618,0
+PBR-A.US,D,20130422,000000,9.08967,9.2785,8.98479,9.26412,19002643.222672,0
+PBR-A.US,D,20130423,000000,9.29812,9.64318,9.23439,9.50936,22468855.087423,0
+PBR-A.US,D,20130424,000000,9.56498,9.68947,9.55486,9.67282,17449529.616328,0
+PBR-A.US,D,20130425,000000,9.6641,9.71842,9.50421,9.59322,15051054.242878,0
+PBR-A.US,D,20130426,000000,9.56498,9.72923,9.55486,9.65905,11866373.461922,0
+PBR-A.US,D,20130429,000000,10.0135,10.248,9.97813,10.1734,21669457.748144,0
+PBR-A.US,D,20130430,000000,9.76323,10.0035,9.69305,9.97307,15328552.001345,0
+PBR-A.US,D,20130501,000000,9.94343,9.9586,9.75381,9.82844,7106305.9408633,0
+PBR-A.US,D,20130502,000000,9.94343,10.2335,9.87395,10.0845,12987219.089281,0
+PBR-A.US,D,20130503,000000,10.1829,10.2639,9.90864,9.93907,17414808.186513,0
+PBR-A.US,D,20130506,000000,9.93907,10.104,9.84282,10.0845,9872538.2036347,0
+PBR-A.US,D,20130507,000000,10.0939,10.3073,10.0888,10.2842,12334255.786473,0
+PBR-A.US,D,20130508,000000,10.3073,10.3637,10.099,10.1482,9314436.8326852,0
+PBR-A.US,D,20130509,000000,10.1533,10.248,9.98746,10.023,10815730.916584,0
+PBR-A.US,D,20130510,000000,10.0382,10.0584,9.73943,9.7886,25279900.386661,0
+PBR-A.US,D,20130513,000000,9.77848,9.79801,9.65329,9.72923,15058645.408981,0
+PBR-A.US,D,20130514,000000,9.71336,9.79801,9.61205,9.63812,16331423.554013,0
+PBR-A.US,D,20130515,000000,9.59828,9.70394,9.40369,9.61781,14198979.020968,0
+PBR-A.US,D,20130516,000000,9.65905,9.88336,9.63812,9.73943,8942290.0046275,0
+PBR-A.US,D,20130517,000000,9.81824,9.85869,9.71842,9.77412,4717792.245146,0
+PBR-A.US,D,20130520,000000,9.80882,9.89853,9.63298,9.88336,7660720.9243398,0
+PBR-A.US,D,20130521,000000,9.86244,10.0281,9.78424,9.91876,14992938.696835,0
+PBR-A.US,D,20130522,000000,9.89426,10.0439,9.61781,9.6641,21800394.305669,0
+PBR-A.US,D,20130523,000000,9.54484,9.68372,9.50421,9.62792,9573035.4625758,0
+PBR-A.US,D,20130524,000000,9.73367,9.83855,9.67866,9.79435,13058914.971628,0
+PBR-A.US,D,20130528,000000,9.83419,9.89853,9.65905,9.69305,6165360.721739,0
+PBR-A.US,D,20130529,000000,9.58747,9.63812,9.4247,9.42976,7793005.1488268,0
+PBR-A.US,D,20130530,000000,9.38416,9.71336,9.34362,9.54911,6972553.7960552,0
+PBR-A.US,D,20130531,000000,9.46376,9.54484,9.24886,9.30893,19357213.709108,0
+PBR-A.US,D,20130603,000000,9.36394,9.60264,9.3241,9.57884,7852656.3440951,0
+PBR-A.US,D,20130604,000000,9.60264,9.60848,9.32915,9.41459,7524708.8457042,0
+PBR-A.US,D,20130605,000000,9.46376,9.48399,9.09917,9.11931,12153339.444683,0
+PBR-A.US,D,20130606,000000,9.08391,9.19899,9.03474,9.19027,10422647.563947,0
+PBR-A.US,D,20130607,000000,8.90816,9.04991,8.76989,8.81984,13986513.450055,0
+PBR-A.US,D,20130610,000000,8.86465,8.89944,8.76989,8.84373,6818064.1667118,0
+PBR-A.US,D,20130611,000000,8.5753,8.77503,8.46536,8.68603,10330304.041529,0
+PBR-A.US,D,20130612,000000,8.77939,8.80389,8.41468,8.4458,15973730.626895,0
+PBR-A.US,D,20130613,000000,8.49503,8.91827,8.45526,8.86038,10867525.559023,0
+PBR-A.US,D,20130614,000000,8.81409,8.8242,8.44941,8.4907,10304070.840236,0
+PBR-A.US,D,20130617,000000,8.56519,8.62525,8.30043,8.3952,9708446.2744132,0
+PBR-A.US,D,20130618,000000,8.19987,8.36048,8.1253,8.2346,16540906.288717,0
+PBR-A.US,D,20130619,000000,8.18969,8.29024,7.82074,7.84099,28319801.651508,0
+PBR-A.US,D,20130620,000000,7.5053,7.69051,7.33023,7.47492,27723028.458767,0
+PBR-A.US,D,20130621,000000,7.41631,7.47492,7.31142,7.36639,22933834.744672,0
+PBR-A.US,D,20130624,000000,7.17757,7.27668,6.93665,7.14646,18132787.090207,0
+PBR-A.US,D,20130625,000000,7.38159,7.39172,7.17178,7.28175,26378060.977947,0
+PBR-A.US,D,20130626,000000,7.38159,7.51109,7.36639,7.46696,20817382.526234,0
+PBR-A.US,D,20130627,000000,7.47058,7.56607,7.44598,7.50024,22837133.074634,0
+PBR-A.US,D,20130628,000000,7.32588,7.39678,7.22171,7.32226,20807928.124166,0
+PBR-A.US,D,20130701,000000,7.24196,7.32226,7.16166,7.25137,15014041.088116,0
+PBR-A.US,D,20130702,000000,7.20651,7.27234,6.73655,6.87805,23373293.045229,0
+PBR-A.US,D,20130703,000000,6.81157,7.08786,6.71201,6.94317,33820902.165746,0
+PBR-A.US,D,20130705,000000,6.95185,6.96197,6.59185,6.71599,35068322.056343,0
+PBR-A.US,D,20130708,000000,6.79558,6.80687,6.65225,6.68214,18439814.650689,0
+PBR-A.US,D,20130709,000000,6.82148,6.82148,6.60313,6.75781,8810334.7491014,0
+PBR-A.US,D,20130710,000000,6.72656,6.81554,6.6914,6.72193,14838110.422972,0
+PBR-A.US,D,20130711,000000,6.83674,7.03722,6.74717,6.9967,26651671.926676,0
+PBR-A.US,D,20130712,000000,6.91206,7.04228,6.84737,6.86727,17526226.37977,0
+PBR-A.US,D,20130715,000000,6.88673,7.0676,6.85266,7.04228,12798215.3635,0
+PBR-A.US,D,20130716,000000,7.03722,7.05096,6.93231,7.02274,16826094.733313,0
+PBR-A.US,D,20130717,000000,7.132,7.27668,7.11752,7.24196,12393478.492759,0
+PBR-A.US,D,20130718,000000,7.23183,7.35121,7.22604,7.31142,17046317.337032,0
+PBR-A.US,D,20130719,000000,7.21736,7.22604,7.10667,7.12765,19407342.773405,0
+PBR-A.US,D,20130722,000000,7.18553,7.39678,7.15153,7.35121,8851606.5314611,0
+PBR-A.US,D,20130723,000000,7.48215,7.51471,7.41126,7.45104,12618226.493023,0
+PBR-A.US,D,20130724,000000,7.40257,7.44598,7.19059,7.34108,16391208.824867,0
+PBR-A.US,D,20130725,000000,7.31142,7.55594,7.31142,7.53497,14393586.276863,0
+PBR-A.US,D,20130726,000000,7.59068,7.62107,7.45104,7.56607,14209062.334284,0
+PBR-A.US,D,20130729,000000,7.54075,7.56173,7.37725,7.38666,14710589.337304,0
+PBR-A.US,D,20130730,000000,7.41631,7.42644,7.20145,7.21085,9006485.9475565,0
+PBR-A.US,D,20130731,000000,7.20145,7.27234,7.07774,7.16166,14314736.010729,0
+PBR-A.US,D,20130801,000000,7.37725,7.44163,7.33601,7.39678,14164228.564478,0
+PBR-A.US,D,20130802,000000,7.39678,7.48505,7.34614,7.38159,7691816.784474,0
+PBR-A.US,D,20130805,000000,7.36205,7.36639,7.20651,7.23183,8087479.3643414,0
+PBR-A.US,D,20130806,000000,7.25137,7.28609,7.07774,7.11752,11830316.805148,0
+PBR-A.US,D,20130807,000000,7.07195,7.18119,7.06182,7.07195,6520123.3371057,0
+PBR-A.US,D,20130808,000000,7.19494,7.41126,7.09727,7.33023,9326325.3286187,0
+PBR-A.US,D,20130809,000000,7.33023,7.56607,7.32226,7.53497,11717673.962734,0
+PBR-A.US,D,20130812,000000,7.69051,7.8012,7.2369,7.26077,19116969.61212,0
+PBR-A.US,D,20130813,000000,7.16745,7.19494,7.05096,7.14067,14646134.918764,0
+PBR-A.US,D,20130814,000000,7.14646,7.37074,7.11173,7.35627,38114415.678099,0
+PBR-A.US,D,20130815,000000,7.37725,7.74549,7.36639,7.67604,59320552.436024,0
+PBR-A.US,D,20130816,000000,7.70643,7.71004,7.46696,7.5053,14307945.151465,0
+PBR-A.US,D,20130819,000000,7.47492,7.53497,7.37074,7.44163,30190787.73626,0
+PBR-A.US,D,20130820,000000,7.41994,7.4619,7.18553,7.19494,22690744.651506,0
+PBR-A.US,D,20130821,000000,7.20145,7.33601,7.07195,7.16745,15103979.54334,0
+PBR-A.US,D,20130822,000000,7.34614,7.60152,7.27234,7.55233,15103860.672204,0
+PBR-A.US,D,20130823,000000,7.71583,7.94084,7.65144,7.93577,23803656.321574,0
+PBR-A.US,D,20130826,000000,7.95747,7.95747,7.68183,7.69051,10278445.816854,0
+PBR-A.US,D,20130827,000000,7.53135,7.59068,7.41994,7.43513,10560268.549601,0
+PBR-A.US,D,20130828,000000,7.47492,7.59068,7.34614,7.37074,17319180.503377,0
+PBR-A.US,D,20130829,000000,7.37725,7.45104,7.15153,7.19059,13803740.783415,0
+PBR-A.US,D,20130830,000000,7.18553,7.18553,6.95691,7.12114,24065591.63664,0
+PBR-A.US,D,20130903,000000,7.08207,7.22171,7.07774,7.18119,15412316.068555,0
+PBR-A.US,D,20130904,000000,7.09075,7.25137,7.08207,7.16745,9955217.2261615,0
+PBR-A.US,D,20130905,000000,7.2369,7.73103,7.22604,7.63191,22182730.878179,0
+PBR-A.US,D,20130906,000000,7.74116,7.83593,7.64204,7.74116,16651003.077241,0
+PBR-A.US,D,20130909,000000,7.86053,8.06091,7.84099,8.06091,16930554.818382,0
+PBR-A.US,D,20130910,000000,8.1253,8.17093,8.01535,8.08553,15271323.842163,0
+PBR-A.US,D,20130911,000000,8.07543,8.12963,7.96616,8.09058,13304408.749763,0
+PBR-A.US,D,20130912,000000,8.09491,8.11087,7.85546,7.86632,13578003.111822,0
+PBR-A.US,D,20130913,000000,7.95097,8.06525,7.90032,8.02042,11068012.789537,0
+PBR-A.US,D,20130916,000000,8.16074,8.29024,8.09491,8.18103,23959649.809024,0
+PBR-A.US,D,20130917,000000,8.23026,8.28014,8.16074,8.24037,10849317.541707,0
+PBR-A.US,D,20130918,000000,8.30043,8.69902,8.16074,8.68603,15144726.081143,0
+PBR-A.US,D,20130919,000000,8.6202,8.82926,8.59414,8.77939,31475939.537333,0
+PBR-A.US,D,20130920,000000,8.76989,8.79953,8.5247,8.56952,13171694.654071,0
+PBR-A.US,D,20130923,000000,8.62525,8.76561,8.61515,8.70551,10104464.085469,0
+PBR-A.US,D,20130924,000000,8.66574,8.72577,8.5753,8.5753,10804317.905199,0
+PBR-A.US,D,20130925,000000,8.56519,8.56952,8.42046,8.46536,11982404.131743,0
+PBR-A.US,D,20130926,000000,8.47619,8.51452,8.30475,8.33082,12559538.706855,0
+PBR-A.US,D,20130927,000000,8.33586,8.40458,8.22441,8.22441,10727596.261753,0
+PBR-A.US,D,20130930,000000,8.48196,8.56519,8.32063,8.35463,12216896.800806,0
+PBR-A.US,D,20131001,000000,8.4458,8.50514,8.37059,8.43497,7325364.7132173,0
+PBR-A.US,D,20131002,000000,8.43064,8.59414,8.43064,8.56952,6070567.9010072,0
+PBR-A.US,D,20131003,000000,8.5348,8.57962,8.40026,8.47619,13104155.114856,0
+PBR-A.US,D,20131004,000000,8.32063,8.50514,8.24037,8.50514,11451068.117758,0
+PBR-A.US,D,20131007,000000,8.44941,8.59414,8.44074,8.46536,10378619.629874,0
+PBR-A.US,D,20131008,000000,8.54491,8.55437,8.29393,8.33586,12699477.679683,0
+PBR-A.US,D,20131009,000000,8.35463,8.41468,8.18969,8.24037,10363785.61774,0
+PBR-A.US,D,20131010,000000,8.37925,8.44074,8.30475,8.37925,23101582.65247,0
+PBR-A.US,D,20131011,000000,8.34452,8.45526,8.28519,8.35463,15436341.860477,0
+PBR-A.US,D,20131014,000000,8.25985,8.45526,8.24037,8.43497,22338507.356692,0
+PBR-A.US,D,20131015,000000,8.37491,8.50514,8.35463,8.44941,16546668.774424,0
+PBR-A.US,D,20131016,000000,8.51965,8.65059,8.44074,8.48196,16770199.036644,0
+PBR-A.US,D,20131017,000000,8.5247,8.62525,8.42487,8.48637,11531835.526534,0
+PBR-A.US,D,20131018,000000,8.49936,8.53985,8.22441,8.29024,16759074.909766,0
+PBR-A.US,D,20131021,000000,8.31053,8.75977,8.18608,8.71569,23434547.618625,0
+PBR-A.US,D,20131022,000000,8.7446,8.79377,8.55941,8.59414,17915928.816112,0
+PBR-A.US,D,20131023,000000,8.63463,8.63463,8.34164,8.3952,14416915.428632,0
+PBR-A.US,D,20131024,000000,8.39015,8.40026,8.23026,8.31053,16609517.05039,0
+PBR-A.US,D,20131025,000000,8.54491,8.58548,8.46103,8.51965,19907088.091591,0
+PBR-A.US,D,20131028,000000,8.85454,9.15331,8.80903,9.10928,32769878.126991,0
+PBR-A.US,D,20131029,000000,9.08967,9.08967,8.89944,9.08391,15098722.951081,0
+PBR-A.US,D,20131030,000000,8.81409,9.19463,8.81409,9.17432,27843829.17852,0
+PBR-A.US,D,20131031,000000,9.29812,9.39,9.06944,9.06944,23787854.753674,0
+PBR-A.US,D,20131101,000000,8.8936,9.04416,8.78445,8.84015,19877186.471718,0
+PBR-A.US,D,20131104,000000,8.97398,9.06369,8.95445,9.04416,9941368.7386884,0
+PBR-A.US,D,20131105,000000,8.84948,8.90816,8.79953,8.81984,30317084.172772,0
+PBR-A.US,D,20131106,000000,8.88932,8.94503,8.84015,8.88932,8468856.6744178,0
+PBR-A.US,D,20131107,000000,8.9602,9.0051,8.56519,8.58548,12495373.172821,0
+PBR-A.US,D,20131108,000000,8.61515,8.62525,8.41468,8.4458,15366628.085229,0
+PBR-A.US,D,20131111,000000,8.52975,8.65924,8.4907,8.61515,8643818.401572,0
+PBR-A.US,D,20131112,000000,8.55003,8.57962,8.36481,8.39015,9488151.7951222,0
+PBR-A.US,D,20131113,000000,8.37925,8.61515,8.37491,8.58909,30229751.207005,0
+PBR-A.US,D,20131114,000000,8.65924,8.90816,8.61515,8.8936,9197786.9271731,0
+PBR-A.US,D,20131115,000000,8.89944,9.08391,8.89944,8.9942,7878899.2209458,0
+PBR-A.US,D,20131118,000000,9.18016,9.48904,9.14973,9.38416,13594028.599771,0
+PBR-A.US,D,20131119,000000,9.37902,9.40369,9.20405,9.27414,13762086.125416,0
+PBR-A.US,D,20131120,000000,9.2438,9.26908,8.88427,8.91827,10840352.446413,0
+PBR-A.US,D,20131121,000000,8.98984,9.15993,8.95445,9.01443,13801273.516209,0
+PBR-A.US,D,20131122,000000,9.21416,9.26908,9.06944,9.10928,11010003.674628,0
+PBR-A.US,D,20131125,000000,9.13387,9.15993,8.85454,8.89944,11169150.011657,0
+PBR-A.US,D,20131126,000000,8.61515,8.63463,8.30475,8.3952,19764054.322531,0
+PBR-A.US,D,20131127,000000,8.29024,8.38502,8.14054,8.19474,13570720.18134,0
+PBR-A.US,D,20131129,000000,8.19474,8.34452,8.14054,8.25985,13334373.951872,0
+PBR-A.US,D,20131202,000000,7.66013,7.66664,7.37074,7.4619,31692247.686862,0
+PBR-A.US,D,20131203,000000,7.34614,7.60152,7.29622,7.39678,13130533.449513,0
+PBR-A.US,D,20131204,000000,7.38159,7.42644,7.29622,7.39172,20280849.355557,0
+PBR-A.US,D,20131205,000000,7.39678,7.56607,7.36639,7.40257,12840417.381619,0
+PBR-A.US,D,20131206,000000,7.48215,7.5205,7.36205,7.40257,10007248.228652,0
+PBR-A.US,D,20131209,000000,7.50024,7.54075,7.38666,7.40692,6341856.7158954,0
+PBR-A.US,D,20131210,000000,7.53135,7.57548,7.48505,7.51471,8226977.4081838,0
+PBR-A.US,D,20131211,000000,7.41994,7.43079,7.11173,7.15587,11639644.73678,0
+PBR-A.US,D,20131212,000000,7.21736,7.24702,7.12765,7.22171,13911913.518184,0
+PBR-A.US,D,20131213,000000,7.27668,7.45104,7.23183,7.44163,19077815.394668,0
+PBR-A.US,D,20131216,000000,7.45611,7.56173,7.36205,7.36205,12714846.611933,0
+PBR-A.US,D,20131217,000000,7.39678,7.40257,7.25788,7.28609,6799521.6515453,0
+PBR-A.US,D,20131218,000000,7.29116,7.41631,7.16166,7.35627,10998122.089807,0
+PBR-A.US,D,20131219,000000,7.2369,7.37725,7.17178,7.31142,7934548.8820057,0
+PBR-A.US,D,20131220,000000,7.15587,7.21736,7.06182,7.16745,12144596.887216,0
+PBR-A.US,D,20131223,000000,7.16745,7.28609,7.15587,7.26583,6181715.1786492,0
+PBR-A.US,D,20131224,000000,7.17178,7.32588,7.05096,7.31142,4309823.7381428,0
+PBR-A.US,D,20131226,000000,7.25137,7.26077,7.18119,7.21085,9759682.4989523,0
+PBR-A.US,D,20131227,000000,7.16745,7.31647,7.15587,7.31142,8915784.5054973,0
+PBR-A.US,D,20131230,000000,7.25137,7.32226,7.21085,7.29116,18952772.633987,0
+PBR-A.US,D,20131231,000000,7.31142,7.38666,7.24702,7.33601,3240938.6199261,0
+PBR-A.US,D,20140102,000000,7.11173,7.14067,6.96704,6.97138,16211937.327882,0
+PBR-A.US,D,20140103,000000,7.0119,7.04735,6.8918,6.96197,8560580.9611452,0
+PBR-A.US,D,20140106,000000,6.8719,6.99236,6.83146,6.94317,6619014.4476227,0
+PBR-A.US,D,20140107,000000,7.07774,7.07774,6.78169,6.79558,7386005.5798132,0
+PBR-A.US,D,20140108,000000,6.86264,6.86264,6.72193,6.73655,7395037.0217886,0
+PBR-A.US,D,20140109,000000,6.72193,6.72656,6.53209,6.66224,10134115.523065,0
+PBR-A.US,D,20140110,000000,6.73655,6.89686,6.72656,6.81554,13428047.172358,0
+PBR-A.US,D,20140113,000000,6.77705,6.80687,6.60313,6.67215,14367749.773434,0
+PBR-A.US,D,20140114,000000,6.64625,6.71599,6.64162,6.66753,8974752.8828385,0
+PBR-A.US,D,20140115,000000,6.71599,6.87805,6.67678,6.6914,17988451.267528,0
+PBR-A.US,D,20140116,000000,6.76707,6.78697,6.5726,6.58787,10685897.372633,0
+PBR-A.US,D,20140117,000000,6.62237,6.69602,6.58787,6.62237,17996323.024805,0
+PBR-A.US,D,20140121,000000,6.53744,6.58259,6.43652,6.49693,16747254.142737,0
+PBR-A.US,D,20140122,000000,6.55799,6.71201,6.55271,6.68611,33119724.176838,0
+PBR-A.US,D,20140123,000000,6.66224,6.67215,6.39738,6.46778,15969679.332676,0
+PBR-A.US,D,20140124,000000,6.34167,6.35158,6.21311,6.29768,16041368.30391,0
+PBR-A.US,D,20140127,000000,6.25847,6.34167,6.20819,6.29768,26240509.10342,0
+PBR-A.US,D,20140128,000000,6.3026,6.31245,6.19286,6.26216,11996607.850405,0
+PBR-A.US,D,20140129,000000,6.05857,6.15784,6.00273,6.0334,17971958.588365,0
+PBR-A.US,D,20140130,000000,6.20819,6.24371,6.05423,6.07261,16911882.374298,0
+PBR-A.US,D,20140131,000000,6.08245,6.24798,5.86418,5.94326,85343035.287315,0
+PBR-A.US,D,20140203,000000,5.90715,5.91758,5.64309,5.67832,29992955.755216,0
+PBR-A.US,D,20140204,000000,5.77837,5.87764,5.68867,5.80196,20250020.264371,0
+PBR-A.US,D,20140205,000000,5.83292,5.86418,5.63846,5.68411,24229315.894669,0
+PBR-A.US,D,20140206,000000,5.85376,5.99788,5.83292,5.96351,19115178.251728,0
+PBR-A.US,D,20140207,000000,6.07261,6.10705,5.92734,6.0224,24989650.243182,0
+PBR-A.US,D,20140210,000000,6.06349,6.10705,6.0224,6.07261,25209729.095759,0
+PBR-A.US,D,20140211,000000,6.09229,6.25847,6.08737,6.24371,24349964.569944,0
+PBR-A.US,D,20140212,000000,6.24371,6.28235,6.07261,6.10705,18286374.128241,0
+PBR-A.US,D,20140213,000000,6.0083,6.16768,5.97704,6.15364,10861474.18881,0
+PBR-A.US,D,20140214,000000,6.10213,6.15784,6.04324,6.12723,14834419.888831,0
+PBR-A.US,D,20140218,000000,5.97704,6.08737,5.8869,5.91323,38216770.638263,0
+PBR-A.US,D,20140219,000000,5.80782,5.94326,5.80196,5.90339,19412987.770195,0
+PBR-A.US,D,20140220,000000,5.98254,6.03774,5.89789,5.94818,22120691.202387,0
+PBR-A.US,D,20140221,000000,6.01749,6.07261,5.97704,6.03774,11694527.264338,0
+PBR-A.US,D,20140224,000000,6.06349,6.20819,5.98745,6.15784,9774173.7198994,0
+PBR-A.US,D,20140225,000000,6.26216,6.26766,5.99788,6.0224,22728332.810838,0
+PBR-A.US,D,20140226,000000,5.96351,5.97704,5.79285,5.82287,15361960.319763,0
+PBR-A.US,D,20140227,000000,5.86418,6.07754,5.82287,6.07261,11998198.78853,0
+PBR-A.US,D,20140228,000000,5.93349,5.96785,5.76854,5.82287,14913149.901606,0
+PBR-A.US,D,20140303,000000,5.79285,5.80196,5.64309,5.69395,7613039.7761339,0
+PBR-A.US,D,20140304,000000,5.77375,5.8131,5.71356,5.77837,8932943.4159167,0
+PBR-A.US,D,20140305,000000,5.77837,5.89297,5.71356,5.72802,9050336.9571471,0
+PBR-A.US,D,20140306,000000,5.79791,5.90715,5.78243,5.80782,11843189.443518,0
+PBR-A.US,D,20140307,000000,5.77837,5.79791,5.6234,5.66385,22655741.248295,0
+PBR-A.US,D,20140310,000000,5.68867,5.69395,5.46931,5.51416,26930768.916606,0
+PBR-A.US,D,20140311,000000,5.55808,5.59794,5.46374,5.51995,40548759.726062,0
+PBR-A.US,D,20140312,000000,5.59794,5.67485,5.54419,5.6182,25112850.501237,0
+PBR-A.US,D,20140313,000000,5.71356,5.72288,5.48884,5.51995,21845814.137825,0
+PBR-A.US,D,20140314,000000,5.45368,5.51416,5.39827,5.42351,17009293.124491,0
+PBR-A.US,D,20140317,000000,5.43907,5.49912,5.33394,5.33394,18785444.921836,0
+PBR-A.US,D,20140318,000000,5.33394,5.54889,5.32332,5.49912,20464375.333473,0
+PBR-A.US,D,20140319,000000,5.53898,5.77375,5.49912,5.67485,25546057.009317,0
+PBR-A.US,D,20140320,000000,5.65344,6.00273,5.6234,5.97704,61507146.918691,0
+PBR-A.US,D,20140321,000000,5.85376,6.06349,5.81816,5.96351,27639821.427236,0
+PBR-A.US,D,20140324,000000,6.00273,6.18243,5.95801,6.17317,23014675.411241,0
+PBR-A.US,D,20140325,000000,6.1425,6.30782,6.12723,6.27259,29016787.359499,0
+PBR-A.US,D,20140326,000000,6.26216,6.35759,6.19835,6.19835,34016235.088467,0
+PBR-A.US,D,20140327,000000,6.45251,6.82683,6.43254,6.81157,51914228.1851,0
+PBR-A.US,D,20140328,000000,6.80093,6.94317,6.70269,6.94317,40064568.557945,0
+PBR-A.US,D,20140331,000000,6.88094,6.94317,6.82683,6.92725,22387268.02069,0
+PBR-A.US,D,20140401,000000,6.91712,6.96197,6.84737,6.95691,25473014.84223,0
+PBR-A.US,D,20140402,000000,6.95185,7.30128,6.94317,7.26077,33547419.763712,0
+PBR-A.US,D,20140403,000000,7.20579,7.21736,6.9844,7.10088,23751802.243567,0
+PBR-A.US,D,20140404,000000,7.30635,7.38014,7.21013,7.22677,19675655.663197,0
+PBR-A.US,D,20140407,000000,7.42066,7.82797,7.39027,7.81133,30542492.875403,0
+PBR-A.US,D,20140408,000000,8.04215,8.15425,7.5053,7.62757,73229892.255867,0
+PBR-A.US,D,20140409,000000,7.42644,7.64855,7.34252,7.58489,31460762.734013,0
+PBR-A.US,D,20140410,000000,7.63408,7.65362,7.45901,7.4836,16302955.298898,0
+PBR-A.US,D,20140411,000000,7.38014,7.69051,7.37435,7.68545,21973487.267971,0
+PBR-A.US,D,20140414,000000,7.69558,7.70064,7.52628,7.57403,13578695.605307,0
+PBR-A.US,D,20140415,000000,7.59574,7.60152,7.12114,7.25354,22483289.637246,0
+PBR-A.US,D,20140416,000000,7.28392,7.43223,7.18408,7.39027,13293866.538569,0
+PBR-A.US,D,20140417,000000,7.3635,7.8012,7.27451,7.71078,18101071.994381,0
+PBR-A.US,D,20140421,000000,7.54799,7.76937,7.5053,7.69051,6438850.0348862,0
+PBR-A.US,D,20140422,000000,7.65362,7.70643,7.44309,7.52628,14323696.959355,0
+PBR-A.US,D,20140423,000000,7.47998,7.59574,7.41126,7.56969,12152544.666732,0
+PBR-A.US,D,20140424,000000,7.67532,7.68545,7.5053,7.62757,17737857.088277,0
+PBR-A.US,D,20140425,000000,7.54799,7.55812,7.35338,7.51543,23674059.137675,0
+PBR-A.US,D,20140428,000000,7.46913,7.81712,7.40185,7.79035,15898921.979422,0
+PBR-A.US,D,20140429,000000,7.86993,8.12747,7.85908,7.86993,29129026.592936,0
+PBR-A.US,D,20140430,000000,7.82797,7.89525,7.73247,7.79614,17722977.462801,0
+PBR-A.US,D,20140501,000000,7.87572,7.87572,7.68039,7.73247,9705522.8737738,0
+PBR-A.US,D,20140502,000000,7.92275,8.31702,7.8902,8.31702,20427414.703167,0
+PBR-A.US,D,20140505,000000,8.2483,8.36409,8.12747,8.23171,12301900.721619,0
+PBR-A.US,D,20140506,000000,8.20637,8.74896,8.20059,8.61146,24760568.975303,0
+PBR-A.US,D,20140507,000000,8.64986,8.92184,8.53336,8.83283,36063415.842866,0
+PBR-A.US,D,20140508,000000,8.90667,8.94434,8.45454,8.52686,22819982.457549,0
+PBR-A.US,D,20140509,000000,8.47113,8.64401,8.36987,8.43353,15989999.386009,0
+PBR-A.US,D,20140512,000000,8.49648,8.59559,8.46031,8.5753,12015811.067938,0
+PBR-A.US,D,20140513,000000,8.55364,8.77573,8.52254,8.56952,16860849.33647,0
+PBR-A.US,D,20140514,000000,8.55364,8.74896,8.49142,8.69685,14033959.620432,0
+PBR-A.US,D,20140515,000000,8.63391,8.68098,8.50586,8.56952,16600036.386095,0
+PBR-A.US,D,20140516,000000,8.70696,8.70696,8.52686,8.59559,11906459.297356,0
+PBR-A.US,D,20140519,000000,8.54852,8.62308,8.47619,8.56952,13351002.088842,0
+PBR-A.US,D,20140520,000000,8.54346,8.75977,8.13251,8.22224,24469441.120519,0
+PBR-A.US,D,20140521,000000,8.18969,8.48709,8.17454,8.37491,17169556.297318,0
+PBR-A.US,D,20140522,000000,8.44869,8.49648,8.25913,8.35904,13491775.924075,0
+PBR-A.US,D,20140523,000000,8.41252,8.48196,8.3337,8.40675,11234056.416963,0
+PBR-A.US,D,20140527,000000,8.48196,8.51668,8.18608,8.24253,12884012.680042,0
+PBR-A.US,D,20140528,000000,8.24253,8.37997,8.11159,8.3337,13145903.763987,0
+PBR-A.US,D,20140529,000000,8.35904,8.41252,8.20637,8.22224,13033410.201604,0
+PBR-A.US,D,20140530,000000,8.10653,8.1217,7.85329,7.86415,15850422.555482,0
+PBR-A.US,D,20140602,000000,7.82146,7.83737,7.61744,7.70643,14866462.571395,0
+PBR-A.US,D,20140603,000000,7.72596,7.87572,7.68545,7.8012,14234359.770927,0
+PBR-A.US,D,20140604,000000,7.80627,7.82146,7.61744,7.63843,17193402.400312,0
+PBR-A.US,D,20140605,000000,7.75418,7.75418,7.57403,7.63408,13916850.817041,0
+PBR-A.US,D,20140606,000000,8.05947,8.2483,8.00667,8.23171,13068746.720444,0
+PBR-A.US,D,20140609,000000,8.27437,8.61146,8.18608,8.53769,15915606.787515,0
+PBR-A.US,D,20140610,000000,8.47113,8.66574,8.40097,8.65492,12380281.032095,0
+PBR-A.US,D,20140611,000000,8.72795,8.92184,8.62308,8.86544,14450105.355891,0
+PBR-A.US,D,20140612,000000,8.81191,8.94939,8.69685,8.7555,8904016.2629234,0
+PBR-A.US,D,20140613,000000,8.82202,8.99133,8.74391,8.93849,13415638.960757,0
+PBR-A.US,D,20140616,000000,8.93265,9.00798,8.78584,8.84373,14091493.250793,0
+PBR-A.US,D,20140617,000000,8.70696,8.71787,8.49648,8.65924,14022882.48912,0
+PBR-A.US,D,20140618,000000,8.58035,8.96447,8.53336,8.94939,18229378.182443,0
+PBR-A.US,D,20140619,000000,8.86544,8.93265,8.7019,8.80101,9097625.554156,0
+PBR-A.US,D,20140620,000000,8.7909,8.92838,8.77058,8.84948,16633607.80677,0
+PBR-A.US,D,20140623,000000,8.82202,8.82202,8.67584,8.70696,13302645.033823,0
+PBR-A.US,D,20140624,000000,8.7229,8.93849,8.27437,8.3337,25972258.413639,0
+PBR-A.US,D,20140625,000000,8.34452,8.46031,8.1702,8.20059,38181418.914976,0
+PBR-A.US,D,20140626,000000,8.25913,8.34452,8.07975,8.30186,12166724.88761,0
+PBR-A.US,D,20140627,000000,8.2483,8.31197,8.15425,8.24253,8646944.9889226,0
+PBR-A.US,D,20140630,000000,8.34452,8.34885,8.11736,8.2382,10093352.398595,0
+PBR-A.US,D,20140701,000000,8.27003,8.31702,8.06957,8.20059,9362980.4877464,0
+PBR-A.US,D,20140702,000000,8.1702,8.21575,8.03702,8.10141,9359820.7270554,0
+PBR-A.US,D,20140703,000000,8.07975,8.21142,8.04215,8.1702,9350942.7117805,0
+PBR-A.US,D,20140707,000000,8.2382,8.2483,8.1217,8.18608,11126928.642423,0
+PBR-A.US,D,20140708,000000,8.2483,8.25913,8.14342,8.18608,9221158.9278403,0
+PBR-A.US,D,20140709,000000,8.24253,8.61731,8.19546,8.47619,12202120.842018,0
+PBR-A.US,D,20140710,000000,8.39592,8.60136,8.3228,8.56952,10109543.753247,0
+PBR-A.US,D,20140711,000000,8.49648,8.66574,8.40675,8.62814,9993698.3012442,0
+PBR-A.US,D,20140714,000000,8.81766,9.10632,8.80101,9.05427,17690222.935637,0
+PBR-A.US,D,20140715,000000,9.13892,9.16569,8.89072,9.10632,14846219.922523,0
+PBR-A.US,D,20140716,000000,9.15409,9.18225,9.01739,9.12227,12114819.66737,0
+PBR-A.US,D,20140717,000000,9.08104,9.35016,8.92838,9.08531,18829796.29598,0
+PBR-A.US,D,20140718,000000,9.52304,9.74518,9.44929,9.66558,14483278.696479,0
+PBR-A.US,D,20140721,000000,9.69165,9.93401,9.5614,9.9015,18441398.677702,0
+PBR-A.US,D,20140722,000000,10.0071,10.0504,9.7763,10.0295,12580793.142615,0
+PBR-A.US,D,20140723,000000,9.74518,9.80237,9.54484,9.62792,21509097.819739,0
+PBR-A.US,D,20140724,000000,9.65477,9.66994,9.44414,9.607,24655410.867858,0
+PBR-A.US,D,20140725,000000,9.61136,9.7083,9.58093,9.62792,12511675.105276,0
+PBR-A.US,D,20140728,000000,9.60185,9.62217,9.46594,9.54989,14259199.691916,0
+PBR-A.US,D,20140729,000000,9.44929,9.48765,9.22358,9.27057,14287625.098132,0
+PBR-A.US,D,20140730,000000,9.30239,9.38634,9.1765,9.27057,15984470.495911,0
+PBR-A.US,D,20140731,000000,8.99717,9.11286,8.80101,8.86038,15906571.198874,0
+PBR-A.US,D,20140801,000000,8.90083,8.93265,8.68747,8.88645,12829795.001517,0
+PBR-A.US,D,20140804,000000,8.91173,9.0398,8.77058,9.02899,10005854.948347,0
+PBR-A.US,D,20140805,000000,8.97537,9.28722,8.95445,9.05427,25734979.183968,0
+PBR-A.US,D,20140806,000000,9.09699,9.47169,9.05933,9.36533,31799711.341475,0
+PBR-A.US,D,20140807,000000,9.49776,9.53891,9.10632,9.2438,15429034.049989,0
+PBR-A.US,D,20140808,000000,9.01739,9.02899,8.83283,8.93265,15673012.912237,0
+PBR-A.US,D,20140811,000000,9.0398,9.31764,8.9609,9.30744,16493068.949367,0
+PBR-A.US,D,20140812,000000,9.2438,9.35016,9.0398,9.06517,14314441.597331,0
+PBR-A.US,D,20140813,000000,9.14973,9.22358,8.52254,8.62308,32437258.716467,0
+PBR-A.US,D,20140814,000000,8.7019,8.80755,8.49648,8.61731,15699645.57584,0
+PBR-A.US,D,20140815,000000,8.86038,9.31764,8.84948,9.29158,15209465.237523,0
+PBR-A.US,D,20140818,000000,9.49776,9.52888,9.21774,9.48111,16504209.662914,0
+PBR-A.US,D,20140819,000000,9.4601,9.79662,9.4601,9.74518,17010307.675824,0
+PBR-A.US,D,20140820,000000,9.72992,10.0027,9.71266,9.9239,16252298.225598,0
+PBR-A.US,D,20140821,000000,10.0135,10.0186,9.80813,9.89853,25108788.149237,0
+PBR-A.US,D,20140822,000000,9.78711,9.79217,9.53891,9.62792,15289320.379432,0
+PBR-A.US,D,20140825,000000,9.82844,10.1141,9.76549,10.0874,15410487.388154,0
+PBR-A.US,D,20140826,000000,10.371,10.392,10.0671,10.1604,45122225.824088,0
+PBR-A.US,D,20140827,000000,10.3132,10.7725,10.172,10.703,20080651.009551,0
+PBR-A.US,D,20140828,000000,10.6763,10.8941,10.5996,10.703,26421189.085157,0
+PBR-A.US,D,20140829,000000,10.9042,11.0568,10.6191,10.9621,26579747.977613,0
+PBR-A.US,D,20140902,000000,11.0568,11.6573,10.9092,11.5141,32115498.046097,0
+PBR-A.US,D,20140903,000000,11.6255,11.6624,11.1038,11.2608,38070196.997318,0
+PBR-A.US,D,20140904,000000,10.9287,11.2507,10.7074,10.7356,29911023.132852,0
+PBR-A.US,D,20140905,000000,10.8247,10.9353,10.5128,10.6763,39264399.938497,0
+PBR-A.US,D,20140908,000000,11.0033,11.009,10.0932,10.1337,46507290.198122,0
+PBR-A.US,D,20140909,000000,10.1496,10.2357,9.73437,9.85512,20549102.809782,0
+PBR-A.US,D,20140910,000000,9.72992,9.85076,9.42401,9.61781,21204963.251001,0
+PBR-A.US,D,20140911,000000,9.73437,9.97595,9.62217,9.77125,27888165.348217,0
+PBR-A.US,D,20140912,000000,9.40796,9.51371,8.91173,9.06517,30968373.604101,0
+PBR-A.US,D,20140915,000000,9.05427,9.27562,9.00144,9.17144,24774789.280635,0
+PBR-A.US,D,20140916,000000,9.56716,10.1033,9.53464,9.75529,47103214.706233,0
+PBR-A.US,D,20140917,000000,10.0983,10.1033,9.77125,9.85076,26500227.333555,0
+PBR-A.US,D,20140918,000000,9.74012,9.84431,9.42976,9.50282,26343520.619281,0
+PBR-A.US,D,20140919,000000,9.47169,9.52888,9.16569,9.30239,23269851.658162,0
+PBR-A.US,D,20140922,000000,8.77939,9.03404,8.66574,8.98627,23298791.251157,0
+PBR-A.US,D,20140923,000000,8.97537,9.22794,8.68747,8.8698,21419304.49788,0
+PBR-A.US,D,20140924,000000,8.76561,9.06517,8.63391,8.95445,17267544.816527,0
+PBR-A.US,D,20140925,000000,8.79595,8.84373,8.62308,8.63391,14990410.611836,0
+PBR-A.US,D,20140926,000000,8.7229,9.2438,8.68747,9.13892,15896192.089937,0
+PBR-A.US,D,20140929,000000,8.12747,8.25408,8.01173,8.09564,33773084.177512,0
+PBR-A.US,D,20140930,000000,7.75853,7.96977,7.59574,7.84388,29334997.100205,0
+PBR-A.US,D,20141001,000000,7.53714,7.65362,7.24196,7.28971,34744547.487753,0
+PBR-A.US,D,20141002,000000,7.41126,7.52122,7.13271,7.33746,29716764.197033,0
+PBR-A.US,D,20141003,000000,7.41126,7.86993,7.28392,7.73826,28551437.266613,0
+PBR-A.US,D,20141006,000000,9.08531,9.09185,8.72795,8.84948,47012322.517465,0
+PBR-A.US,D,20141007,000000,9.12227,9.56716,8.99133,9.22794,39671968.983192,0
+PBR-A.US,D,20141008,000000,9.54989,9.55565,8.68747,9.21774,64824297.141952,0
+PBR-A.US,D,20141009,000000,9.48111,9.62217,9.30744,9.36028,39122471.947457,0
+PBR-A.US,D,20141010,000000,9.20257,9.21774,8.71787,8.71787,31494126.82131,0
+PBR-A.US,D,20141013,000000,9.47684,9.88763,9.42401,9.71266,40787609.160522,0
+PBR-A.US,D,20141014,000000,9.47684,9.88763,9.37614,9.52888,25929377.724261,0
+PBR-A.US,D,20141015,000000,8.92838,8.98121,8.41685,8.69685,29930473.768217,0
+PBR-A.US,D,20141016,000000,8.00016,8.34452,7.93288,8.01173,23256898.850884,0
+PBR-A.US,D,20141017,000000,8.20059,8.41252,8.05947,8.24253,23863872.845856,0
+PBR-A.US,D,20141020,000000,7.88584,7.99726,7.63843,7.67532,25864422.941167,0
+PBR-A.US,D,20141021,000000,6.97427,7.38014,6.95836,7.15804,31600774.964634,0
+PBR-A.US,D,20141022,000000,7.15369,7.3266,6.9164,6.97427,33425701.248202,0
+PBR-A.US,D,20141023,000000,6.78964,6.86329,6.44122,6.51024,49053248.714941,0
+PBR-A.US,D,20141024,000000,6.8102,7.20579,6.8102,7.08931,77866784.398875,0
+PBR-A.US,D,20141027,000000,5.89912,6.08795,5.81476,6.05366,74944290.497484,0
+PBR-A.US,D,20141028,000000,6.26824,6.41532,6.20023,6.36352,32177481.050764,0
+PBR-A.US,D,20141029,000000,6.26824,6.34095,5.91996,6.09417,36477804.773496,0
+PBR-A.US,D,20141030,000000,6.29465,6.38016,6.10878,6.21615,28602246.384391,0
+PBR-A.US,D,20141031,000000,6.21615,6.49961,6.17383,6.44122,30115500.839796,0
+PBR-A.US,D,20141103,000000,6.34695,6.36888,6.12542,6.14741,19739746.557214,0
+PBR-A.US,D,20141104,000000,6.18359,6.25232,6.00518,6.15784,24109768.850745,0
+PBR-A.US,D,20141105,000000,6.02601,6.14741,5.97762,6.11501,40552613.362461,0
+PBR-A.US,D,20141106,000000,5.78293,5.8581,5.74596,5.82555,48594516.703502,0
+PBR-A.US,D,20141107,000000,5.74596,6.00518,5.73034,5.93595,42054254.384213,0
+PBR-A.US,D,20141110,000000,5.87828,5.93595,5.75754,5.81476,31983649.221705,0
+PBR-A.US,D,20141111,000000,5.67832,5.82048,5.62572,5.81476,23974228.10999,0
+PBR-A.US,D,20141112,000000,5.80377,6.01076,5.74083,5.78293,22462900.472787,0
+PBR-A.US,D,20141113,000000,5.80956,5.83597,5.49441,5.54194,22343198.619941,0
+PBR-A.US,D,20141114,000000,5.25654,5.44688,5.20907,5.3882,35134804.195327,0
+PBR-A.US,D,20141117,000000,5.37301,5.3882,5.05114,5.07762,28546157.176569,0
+PBR-A.US,D,20141118,000000,5.0405,5.15185,4.86709,5.13065,36266321.962799,0
+PBR-A.US,D,20141119,000000,5.2616,5.27701,5.09882,5.19381,35848040.69354,0
+PBR-A.US,D,20141120,000000,5.34682,5.45194,5.1572,5.32497,26779213.745682,0
+PBR-A.US,D,20141121,000000,5.56792,6.05366,5.54708,6.02601,48469724.125098,0
+PBR-A.US,D,20141124,000000,6.137,6.14741,5.82048,5.82555,45200429.21008,0
+PBR-A.US,D,20141125,000000,6.16276,6.18359,5.75754,5.80377,74019424.672987,0
+PBR-A.US,D,20141126,000000,5.99419,6.06842,5.86787,5.90469,22848143.859264,0
+PBR-A.US,D,20141128,000000,5.5159,5.52103,5.28258,5.37765,14001973.608992,0
+PBR-A.US,D,20141201,000000,5.14663,5.16755,5.00412,5.08297,21495981.910204,0
+PBR-A.US,D,20141202,000000,5.04593,5.13608,4.93546,5.00932,21175762.417948,0
+PBR-A.US,D,20141203,000000,5.06706,5.26709,5.06178,5.17826,36331641.652639,0
+PBR-A.US,D,20141204,000000,5.01461,5.0405,4.94081,4.97236,25162183.40536,0
+PBR-A.US,D,20141205,000000,4.92504,4.9882,4.86174,4.95123,22469965.012109,0
+PBR-A.US,D,20141208,000000,4.8566,4.86174,4.5879,4.60895,24906202.704931,0
+PBR-A.US,D,20141209,000000,4.36673,4.63543,4.34562,4.61431,30404273.387396,0
+PBR-A.US,D,20141210,000000,4.44038,4.4668,4.3404,4.37723,27798363.733021,0
+PBR-A.US,D,20141211,000000,4.16127,4.31407,4.1243,4.20345,67187976.445572,0
+PBR-A.US,D,20141212,000000,4.16655,4.17183,3.98221,3.98742,36101534.775647,0
+PBR-A.US,D,20141215,000000,3.91905,3.9294,3.49755,3.50805,49209387.335755,0
+PBR-A.US,D,20141216,000000,3.54502,3.73977,3.39221,3.53981,51294131.369481,0
+PBR-A.US,D,20141217,000000,3.69246,3.81885,3.61346,3.69781,151131298.56453,0
+PBR-A.US,D,20141218,000000,4.00333,4.01896,3.69246,3.77674,87186104.623739,0
+PBR-A.US,D,20141219,000000,3.86624,3.8768,3.77146,3.86624,98359717.831928,0
+PBR-A.US,D,20141222,000000,3.9294,4.08755,3.82406,4.0717,42914757.016855,0
+PBR-A.US,D,20141223,000000,4.16127,4.25069,4.08226,4.20865,19704859.260695,0
+PBR-A.US,D,20141224,000000,4.20345,4.21922,4.09276,4.1876,11206996.646601,0
+PBR-A.US,D,20141226,000000,4.11388,4.16127,3.98221,4.06121,15511319.139096,0
+PBR-A.US,D,20141229,000000,3.98742,4.10324,3.96637,3.97686,29176576.430001,0
+PBR-A.US,D,20141230,000000,4.01375,4.06642,3.93468,3.97165,24587444.221882,0
+PBR-A.US,D,20141231,000000,3.93468,4.05065,3.86103,3.99285,14087291.294318,0
+PBR-A.US,D,20150102,000000,3.79244,3.7978,3.6293,3.66084,76567714.999204,0
+PBR-A.US,D,20150105,000000,3.42376,3.42376,3.28153,3.29737,69614633.954075,0
+PBR-A.US,D,20150106,000000,3.30272,3.35532,3.1288,3.23421,72883157.588923,0
+PBR-A.US,D,20150107,000000,3.30272,3.39743,3.28695,3.31856,108116447.90357,0
+PBR-A.US,D,20150108,000000,3.49755,3.69246,3.44496,3.61881,58748744.946521,0
+PBR-A.US,D,20150109,000000,3.58719,3.82406,3.52917,3.77146,32485617.15371,0
+PBR-A.US,D,20150112,000000,3.63444,3.63444,3.45024,3.4922,20283800.400647,0
+PBR-A.US,D,20150113,000000,3.59233,3.724,3.56607,3.64499,39107864.619817,0
+PBR-A.US,D,20150114,000000,3.51326,3.73456,3.46601,3.68197,36806884.312134,0
+PBR-A.US,D,20150115,000000,3.7083,3.76097,3.66084,3.66605,45723910.053458,0
+PBR-A.US,D,20150116,000000,3.78723,3.8556,3.75562,3.78723,24044832.036544,0
+PBR-A.US,D,20150120,000000,3.87152,3.90849,3.66084,3.74513,41465395.797649,0
+PBR-A.US,D,20150121,000000,3.7978,4.04016,3.79244,4.01896,20391228.117475,0
+PBR-A.US,D,20150122,000000,4.21394,4.22436,4.08755,4.1981,21002579.611183,0
+PBR-A.US,D,20150123,000000,4.15071,4.17689,4.00333,4.00847,17552621.301097,0
+PBR-A.US,D,20150126,000000,3.97686,4.02432,3.9294,3.96116,25166241.610692,0
+PBR-A.US,D,20150127,000000,3.88736,4.21922,3.87152,4.14021,28365836.572687,0
+PBR-A.US,D,20150128,000000,3.70302,3.76097,3.6293,3.65556,29867046.341012,0
+PBR-A.US,D,20150129,000000,3.51876,3.56607,3.35532,3.4817,38764056.117959,0
+PBR-A.US,D,20150130,000000,3.21844,3.30272,3.1709,3.2395,72088492.979569,0
+PBR-A.US,D,20150202,000000,3.20788,3.44496,3.20252,3.4344,43641029.255695,0
+PBR-A.US,D,20150203,000000,3.63444,3.93468,3.63444,3.91905,46604680.214977,0
+PBR-A.US,D,20150204,000000,3.76618,3.98221,3.71351,3.89264,50478087.92434,0
+PBR-A.US,D,20150205,000000,3.78195,3.94531,3.71872,3.80301,37599619.338844,0
+PBR-A.US,D,20150206,000000,3.51326,3.58177,3.3606,3.47122,39895170.276451,0
+PBR-A.US,D,20150209,000000,3.3606,3.57656,3.3606,3.53981,41063684.612013,0
+PBR-A.US,D,20150210,000000,3.57656,3.58719,3.28695,3.32371,30975176.903367,0
+PBR-A.US,D,20150211,000000,3.31856,3.36581,3.21844,3.33426,39081002.507276,0
+PBR-A.US,D,20150212,000000,3.47122,3.54502,3.4344,3.50284,46193944.49848,0
+PBR-A.US,D,20150213,000000,3.64499,3.76618,3.63979,3.75562,36295314.080251,0
+PBR-A.US,D,20150217,000000,3.78723,3.83469,3.60289,3.78723,16275223.768389,0
+PBR-A.US,D,20150218,000000,3.99285,3.99285,3.66084,3.72936,27842380.609316,0
+PBR-A.US,D,20150219,000000,3.58177,3.63979,3.52917,3.54502,23000236.714749,0
+PBR-A.US,D,20150220,000000,3.51876,3.57656,3.46601,3.55023,22394573.066732,0
+PBR-A.US,D,20150223,000000,3.4817,3.50805,3.42376,3.47122,21623384.124734,0
+PBR-A.US,D,20150224,000000,3.51876,3.68197,3.4922,3.68197,26136438.805103,0
+PBR-A.US,D,20150225,000000,3.34476,3.44496,3.32906,3.4344,53540548.443009,0
+PBR-A.US,D,20150226,000000,3.38166,3.4132,3.32906,3.33426,27715368.181537,0
+PBR-A.US,D,20150227,000000,3.39743,3.56064,3.38694,3.53446,31795310.344957,0
+PBR-A.US,D,20150302,000000,3.44496,3.45024,3.39489,3.42376,23851662.292074,0
+PBR-A.US,D,20150303,000000,3.51326,3.53981,3.41848,3.41848,16450837.904575,0
+PBR-A.US,D,20150304,000000,3.32906,3.33426,3.24477,3.27103,25077513.982399,0
+PBR-A.US,D,20150305,000000,3.24477,3.25527,3.18689,3.21844,13440441.561736,0
+PBR-A.US,D,20150306,000000,3.17619,3.21844,3.16049,3.17619,14676762.205461,0
+PBR-A.US,D,20150309,000000,3.0867,3.1131,2.99192,2.99192,25663616.417249,0
+PBR-A.US,D,20150310,000000,2.9972,3.01818,2.86025,2.88123,31864982.653529,0
+PBR-A.US,D,20150311,000000,2.88123,2.9708,2.86547,2.96023,37415721.543069,0
+PBR-A.US,D,20150312,000000,2.9972,3.05501,2.68112,2.68112,25264937.827834,0
+PBR-A.US,D,20150313,000000,2.71266,2.71794,2.63105,2.6864,31809442.188049,0
+PBR-A.US,D,20150316,000000,2.7285,2.8444,2.65999,2.8444,12200370.948303,0
+PBR-A.US,D,20150317,000000,2.69161,2.89714,2.6838,2.89714,28619388.708141,0
+PBR-A.US,D,20150318,000000,2.82328,3.03402,2.80222,3.02882,25944153.683049,0
+PBR-A.US,D,20150319,000000,2.94967,2.96551,2.82328,2.83912,21578600.114939,0
+PBR-A.US,D,20150320,000000,2.94453,3.00783,2.91805,2.98664,27113620.369931,0
+PBR-A.US,D,20150323,000000,3.05501,3.14458,3.03402,3.11832,30967737.781741,0
+PBR-A.US,D,20150324,000000,3.1552,3.18689,3.0867,3.14458,25431372.624234,0
+PBR-A.US,D,20150325,000000,3.21844,3.25527,3.16049,3.22373,25259530.573317,0
+PBR-A.US,D,20150326,000000,3.24992,3.28153,3.06037,3.07086,25674421.250722,0
+PBR-A.US,D,20150327,000000,3.04452,3.1288,2.98136,3.04452,24582535.949699,0
+PBR-A.US,D,20150330,000000,3.05501,3.17619,3.04979,3.16049,17178473.014825,0
+PBR-A.US,D,20150331,000000,3.14986,3.24992,3.10247,3.20788,23730196.723286,0
+PBR-A.US,D,20150401,000000,3.20788,3.45335,3.20788,3.37644,35610015.063704,0
+PBR-A.US,D,20150402,000000,3.45024,3.59233,3.42369,3.58177,22333664.048966,0
+PBR-A.US,D,20150406,000000,3.67141,3.73977,3.60289,3.61346,27007707.568988,0
+PBR-A.US,D,20150407,000000,3.56607,3.70302,3.51326,3.64499,35006263.029438,0
+PBR-A.US,D,20150408,000000,3.82406,3.82949,3.61613,3.64499,37974775.265337,0
+PBR-A.US,D,20150409,000000,3.75562,3.97686,3.74513,3.95587,26190411.83024,0
+PBR-A.US,D,20150410,000000,3.90313,4.0717,3.89264,4.06642,32230739.466856,0
+PBR-A.US,D,20150413,000000,4.07706,4.35089,4.07706,4.14542,52697953.885395,0
+PBR-A.US,D,20150414,000000,4.22963,4.31407,4.0717,4.30871,58407201.907378,0
+PBR-A.US,D,20150415,000000,4.3404,4.63543,4.33504,4.63008,98455504.470655,0
+PBR-A.US,D,20150416,000000,4.58262,4.60107,4.35089,4.51946,82220244.902117,0
+PBR-A.US,D,20150417,000000,4.3561,4.54579,4.32058,4.52995,38164330.497905,0
+PBR-A.US,D,20150420,000000,4.57206,4.61944,4.52995,4.55629,42302526.429623,0
+PBR-A.US,D,20150421,000000,4.49306,4.60642,4.40349,4.41941,43022973.982746,0
+PBR-A.US,D,20150422,000000,4.46158,4.65113,4.39827,4.5879,50605484.60998,0
+PBR-A.US,D,20150423,000000,4.26125,4.67754,4.24028,4.57206,111593644.29072,0
+PBR-A.US,D,20150424,000000,4.75126,4.87758,4.68274,4.69323,65823879.005012,0
+PBR-A.US,D,20150427,000000,4.64593,4.68282,4.5353,4.5879,44574311.433145,0
+PBR-A.US,D,20150428,000000,4.63008,4.63543,4.44038,4.58262,36646305.992571,0
+PBR-A.US,D,20150429,000000,4.54579,4.64593,4.48777,4.58262,26101551.508584,0
+PBR-A.US,D,20150430,000000,4.59847,4.59847,4.47721,4.57206,26489997.504652,0
+PBR-A.US,D,20150501,000000,4.64057,4.7038,4.48777,4.60895,17802517.457974,0
+PBR-A.US,D,20150504,000000,4.61163,4.73028,4.59847,4.71437,22567332.913404,0
+PBR-A.US,D,20150505,000000,4.85117,5.02488,4.83555,4.93025,43531374.778381,0
+PBR-A.US,D,20150506,000000,5.11481,5.11481,4.68274,4.7038,26681852.755501,0
+PBR-A.US,D,20150507,000000,4.73028,4.79857,4.61431,4.76175,22026653.075154,0
+PBR-A.US,D,20150508,000000,4.86709,4.91716,4.71437,4.78809,28186248.546743,0
+PBR-A.US,D,20150511,000000,4.78287,4.8197,4.70908,4.72478,9944832.5883347,0
+PBR-A.US,D,20150512,000000,4.74069,4.86709,4.73802,4.81449,20254475.167567,0
+PBR-A.US,D,20150513,000000,4.88294,4.96201,4.82491,4.8566,27554610.173043,0
+PBR-A.US,D,20150514,000000,4.90391,4.99615,4.83279,4.86709,27064464.39029,0
+PBR-A.US,D,20150515,000000,4.81449,4.98292,4.77217,4.94081,21664856.329359,0
+PBR-A.US,D,20150518,000000,5.07248,5.10417,4.71437,4.81449,37148406.617938,0
+PBR-A.US,D,20150519,000000,4.66683,4.67226,4.45622,4.48777,26495667.381447,0
+PBR-A.US,D,20150520,000000,4.47721,4.57733,4.42468,4.50883,17910929.31724,0
+PBR-A.US,D,20150521,000000,4.55108,4.69859,4.52475,4.64057,14808767.220998,0
+PBR-A.US,D,20150522,000000,4.58262,4.61944,4.42468,4.4668,21974040.15698,0
+PBR-A.US,D,20150526,000000,4.28767,4.33504,4.14021,4.14542,17422483.668192,0
+PBR-A.US,D,20150527,000000,4.09811,4.22963,4.08226,4.20345,25729291.338279,0
+PBR-A.US,D,20150528,000000,4.23492,4.24028,4.11388,4.21394,48744330.274045,0
+PBR-A.US,D,20150529,000000,4.1876,4.21394,4.0717,4.0717,32474128.120087,0
+PBR-A.US,D,20150601,000000,4.15599,4.16127,4.05065,4.09276,18213504.738971,0
+PBR-A.US,D,20150602,000000,4.17183,4.34821,4.16655,4.33504,23654247.742231,0
+PBR-A.US,D,20150603,000000,4.30871,4.43778,4.27197,4.30358,12631683.811523,0
+PBR-A.US,D,20150604,000000,4.27717,4.29815,4.14542,4.17183,9552155.6091203,0
+PBR-A.US,D,20150605,000000,4.15071,4.25069,4.11388,4.19288,14044490.773846,0
+PBR-A.US,D,20150608,000000,4.23492,4.29815,4.21922,4.27197,10185130.592001,0
+PBR-A.US,D,20150609,000000,4.35089,4.47721,4.3404,4.39827,13547157.433965,0
+PBR-A.US,D,20150610,000000,4.57733,4.59318,4.37201,4.40884,10676328.246095,0
+PBR-A.US,D,20150611,000000,4.32977,4.41405,4.28767,4.40349,11309903.113551,0
+PBR-A.US,D,20150612,000000,4.37201,4.41405,4.3561,4.39827,10786937.839175,0
+PBR-A.US,D,20150615,000000,4.38765,4.45103,4.37201,4.3825,7545515.4413657,0
+PBR-A.US,D,20150616,000000,4.39827,4.60374,4.37723,4.55629,14042015.213305,0
+PBR-A.US,D,20150617,000000,4.57733,4.62212,4.46932,4.54579,13496458.893988,0
+PBR-A.US,D,20150618,000000,4.61431,4.64593,4.52995,4.61944,9183736.6352113,0
+PBR-A.US,D,20150619,000000,4.54579,4.60895,4.45891,4.47721,10734959.361141,0
+PBR-A.US,D,20150622,000000,4.56149,4.56685,4.49306,4.50368,7449966.5449131,0
+PBR-A.US,D,20150623,000000,4.48777,4.5853,4.42722,4.44038,17795284.287504,0
+PBR-A.US,D,20150624,000000,4.50368,4.57206,4.43778,4.47721,15305572.551876,0
+PBR-A.US,D,20150625,000000,4.4668,4.48531,4.22436,4.24548,22103236.496348,0
+PBR-A.US,D,20150626,000000,4.29815,4.45622,4.27463,4.44566,11527404.12112,0
+PBR-A.US,D,20150629,000000,4.45622,4.55896,4.25069,4.30871,16621488.479675,0
+PBR-A.US,D,20150630,000000,4.3825,4.42982,4.28238,4.29815,13524151.722267,0
+PBR-A.US,D,20150701,000000,4.32716,4.32977,4.03473,4.07706,22108910.519812,0
+PBR-A.US,D,20150702,000000,4.13486,4.23767,4.11388,4.17689,12843570.231197,0
+PBR-A.US,D,20150706,000000,3.84511,3.92426,3.77935,3.8399,25484354.595821,0
+PBR-A.US,D,20150707,000000,3.7504,3.9137,3.58452,3.90313,22724014.747672,0
+PBR-A.US,D,20150708,000000,3.78723,3.90313,3.70302,3.77674,13619703.383165,0
+PBR-A.US,D,20150709,000000,3.85047,3.96116,3.81357,3.86624,12138786.023723,0
+PBR-A.US,D,20150710,000000,3.93468,3.96116,3.87419,3.9294,12631229.060313,0
+PBR-A.US,D,20150713,000000,3.89264,3.98742,3.86103,3.98221,17108728.830683,0
+PBR-A.US,D,20150714,000000,3.90849,4.06121,3.89793,4.02432,9015583.7362129,0
+PBR-A.US,D,20150715,000000,3.98742,4.02432,3.94003,3.96637,26385531.890691,0
+PBR-A.US,D,20150716,000000,4.00333,4.03473,3.95059,3.98221,12023692.500773,0
+PBR-A.US,D,20150717,000000,3.96116,3.96116,3.76097,3.78195,24682076.704802,0
+PBR-A.US,D,20150720,000000,3.6476,3.69246,3.54502,3.57656,17981600.972696,0
+PBR-A.US,D,20150721,000000,3.52917,3.71351,3.52382,3.58719,13730500.958508,0
+PBR-A.US,D,20150722,000000,3.51326,3.52917,3.3606,3.36581,19181247.106178,0
+PBR-A.US,D,20150723,000000,3.28153,3.40271,3.2395,3.27103,25122332.547755,0
+PBR-A.US,D,20150724,000000,3.19746,3.20252,3.07628,3.18147,17162506.962443,0
+PBR-A.US,D,20150727,000000,3.10782,3.13943,2.98136,2.99192,28138210.785126,0
+PBR-A.US,D,20150728,000000,3.0393,3.17619,3.00241,3.13409,36016830.797123,0
+PBR-A.US,D,20150729,000000,3.1552,3.40271,3.12359,3.37124,35557837.545625,0
+PBR-A.US,D,20150730,000000,3.42376,3.42376,3.20252,3.27631,25181054.889486,0
+PBR-A.US,D,20150731,000000,3.29223,3.34208,3.20252,3.2395,16050833.763759,0
+PBR-A.US,D,20150803,000000,3.14458,3.16049,3.03402,3.05501,15692684.703207,0
+PBR-A.US,D,20150804,000000,3.07628,3.17619,3.05783,3.10247,12065463.265465,0
+PBR-A.US,D,20150805,000000,3.14458,3.19746,3.02353,3.02882,14483338.132047,0
+PBR-A.US,D,20150806,000000,2.96551,3.10514,2.93658,3.08156,23957226.77294,0
+PBR-A.US,D,20150807,000000,3.06037,3.08156,2.90763,2.90763,25181705.916297,0
+PBR-A.US,D,20150810,000000,2.93404,3.06564,2.87595,3.05501,28154055.201924,0
+PBR-A.US,D,20150811,000000,2.93911,2.96023,2.8444,2.94453,18151377.983161,0
+PBR-A.US,D,20150812,000000,2.98136,3.02086,2.93911,3.00241,25954183.089687,0
+PBR-A.US,D,20150813,000000,2.98389,2.98664,2.85497,2.86025,22130098.608889,0
+PBR-A.US,D,20150814,000000,2.87074,2.92081,2.81807,2.81807,19034112.282887,0
+PBR-A.US,D,20150817,000000,2.81279,2.83912,2.76286,2.77061,17606055.25945,0
+PBR-A.US,D,20150818,000000,2.7285,2.79694,2.66527,2.74435,12162142.819942,0
+PBR-A.US,D,20150819,000000,2.70745,2.75484,2.59155,2.65478,15570807.232106,0
+PBR-A.US,D,20150820,000000,2.63886,2.71266,2.61268,2.64957,18269987.880214,0
+PBR-A.US,D,20150821,000000,2.57578,2.58627,2.50199,2.50726,21964194.585938,0
+PBR-A.US,D,20150824,000000,2.25448,2.42819,2.22287,2.29652,21800421.95012,0
+PBR-A.US,D,20150825,000000,2.42819,2.45988,2.31236,2.31236,10984674.446866,0
+PBR-A.US,D,20150826,000000,2.3282,2.3756,2.27032,2.35982,23304722.36801,0
+PBR-A.US,D,20150827,000000,2.46516,2.65999,2.45988,2.65478,28545814.385382,0
+PBR-A.US,D,20150828,000000,2.59683,2.78638,2.58894,2.64957,26835185.46459,0
+PBR-A.US,D,20150831,000000,2.48093,2.70224,2.44939,2.65478,32163660.207741,0
+PBR-A.US,D,20150901,000000,2.54424,2.61268,2.4389,2.45988,19728792.443707,0
+PBR-A.US,D,20150902,000000,2.48621,2.50726,2.33863,2.47052,22960513.021618,0
+PBR-A.US,D,20150903,000000,2.45988,2.56536,2.38088,2.45988,23816206.902097,0
+PBR-A.US,D,20150904,000000,2.41763,2.44404,2.323,2.323,15351035.23293,0
+PBR-A.US,D,20150908,000000,2.41763,2.4389,2.37039,2.38623,14888225.665044,0
+PBR-A.US,D,20150909,000000,2.44939,2.4915,2.31765,2.323,17556251.017447,0
+PBR-A.US,D,20150910,000000,2.20175,2.23871,2.14914,2.16491,29213984.900405,0
+PBR-A.US,D,20150911,000000,2.14387,2.14914,2.05958,2.08585,20284183.276286,0
+PBR-A.US,D,20150914,000000,2.09119,2.14914,2.02269,2.13322,21743030.68868,0
+PBR-A.US,D,20150915,000000,2.07008,2.14387,2.07008,2.09119,10129570.775405,0
+PBR-A.US,D,20150916,000000,2.14914,2.27032,2.14387,2.24913,21589075.979453,0
+PBR-A.US,D,20150917,000000,2.17013,2.23336,2.12795,2.14914,21028637.270215,0
+PBR-A.US,D,20150918,000000,2.10169,2.11233,2.00163,2.00163,20789742.22241,0
+PBR-A.US,D,20150921,000000,2.02269,2.03324,1.9332,1.9384,10351247.47722,0
+PBR-A.US,D,20150922,000000,1.84334,1.8594,1.77504,1.80672,15651147.534122,0
+PBR-A.US,D,20150923,000000,1.82778,1.8489,1.71203,1.73821,22479311.600821,0
+PBR-A.US,D,20150924,000000,1.66449,1.8489,1.64597,1.82778,19799689.401436,0
+PBR-A.US,D,20150925,000000,1.88037,1.88834,1.79609,1.80672,18100309.007549,0
+PBR-A.US,D,20150928,000000,1.75406,1.75926,1.64872,1.64872,9132373.2462,0
+PBR-A.US,D,20150929,000000,1.66977,1.74877,1.65921,1.71709,15891600.34671,0
+PBR-A.US,D,20150930,000000,1.89094,1.9384,1.83314,1.9384,35404073.583109,0
+PBR-A.US,D,20151001,000000,1.94889,1.98578,1.83574,1.85411,20113134.6211,0
+PBR-A.US,D,20151002,000000,1.82778,2.08961,1.81201,2.07535,26789974.348035,0
+PBR-A.US,D,20151005,000000,2.11233,2.17541,2.08064,2.11754,32830393.211338,0
+PBR-A.US,D,20151006,000000,2.16491,2.28863,2.14914,2.23871,24438097.842554,0
+PBR-A.US,D,20151007,000000,2.38623,2.47052,2.24407,2.30701,33949053.544885,0
+PBR-A.US,D,20151008,000000,2.26498,2.44404,2.25448,2.4389,20982952.051335,0
+PBR-A.US,D,20151009,000000,2.4967,2.5124,2.402,2.46516,36771473.153278,0
+PBR-A.US,D,20151012,000000,2.4389,2.45453,2.31765,2.37039,18724168.232878,0
+PBR-A.US,D,20151013,000000,2.2861,2.3282,2.18598,2.19126,25054115.719502,0
+PBR-A.US,D,20151014,000000,2.20175,2.23871,2.16225,2.21759,18416047.334379,0
+PBR-A.US,D,20151015,000000,2.17013,2.22547,2.10169,2.22287,17706397.703619,0
+PBR-A.US,D,20151016,000000,2.21759,2.22808,2.13322,2.18061,11242203.236523,0
+PBR-A.US,D,20151019,000000,2.12274,2.1728,2.08585,2.15971,10848919.46162,0
+PBR-A.US,D,20151020,000000,2.18598,2.22801,2.14387,2.15436,13593699.630812,0
+PBR-A.US,D,20151021,000000,2.11754,2.12274,2.05177,2.05423,12552952.416525,0
+PBR-A.US,D,20151022,000000,2.13865,2.18061,2.12274,2.17013,10238722.123721,0
+PBR-A.US,D,20151023,000000,2.17541,2.21759,2.14647,2.17013,14957730.724689,0
+PBR-A.US,D,20151026,000000,2.18061,2.18061,2.10169,2.12274,9348565.2890382,0
+PBR-A.US,D,20151027,000000,2.06486,2.07535,2.02269,2.03331,12246009.171618,0
+PBR-A.US,D,20151028,000000,2.06486,2.15696,2.03839,2.05958,15110123.522464,0
+PBR-A.US,D,20151029,000000,2.04373,2.12795,2.04373,2.07008,15157528.226163,0
+PBR-A.US,D,20151030,000000,2.10169,2.12274,2.04373,2.10169,13027743.089255,0
+PBR-A.US,D,20151102,000000,2.10696,2.17541,2.06486,2.17013,6467062.5788343,0
+PBR-A.US,D,20151103,000000,2.18061,2.39144,2.17013,2.37039,25318392.519525,0
+PBR-A.US,D,20151104,000000,2.34926,2.3756,2.22287,2.24407,18341694.82034,0
+PBR-A.US,D,20151105,000000,2.21231,2.27286,2.17541,2.21231,70263042.833664,0
+PBR-A.US,D,20151106,000000,2.15971,2.19126,2.10957,2.17013,22385099.313548,0
+PBR-A.US,D,20151109,000000,2.16491,2.18329,2.08585,2.10696,15328571.352461,0
+PBR-A.US,D,20151110,000000,2.10169,2.17013,2.07008,2.14914,14586339.972352,0
+PBR-A.US,D,20151111,000000,2.19126,2.19906,2.12014,2.14387,16687367.969639,0
+PBR-A.US,D,20151112,000000,2.08064,2.14387,2.06486,2.09641,24373216.317252,0
+PBR-A.US,D,20151113,000000,2.08585,2.09641,1.97529,1.98058,29536167.148645,0
+PBR-A.US,D,20151116,000000,2.10169,2.17541,2.10169,2.15971,7123851.8735895,0
+PBR-A.US,D,20151117,000000,2.13865,2.1728,2.11754,2.14387,27352411.751043,0
+PBR-A.US,D,20151118,000000,2.18598,2.23336,2.15436,2.22808,20498065.625286,0
+PBR-A.US,D,20151119,000000,2.22287,2.24124,2.14387,2.21231,14391233.734126,0
+PBR-A.US,D,20151120,000000,2.22287,2.30187,2.2071,2.27032,13892786.32289,0
+PBR-A.US,D,20151123,000000,2.24913,2.29399,2.24407,2.26498,18259793.989095,0
+PBR-A.US,D,20151124,000000,2.29146,2.42037,2.2861,2.38623,21736980.70069,0
+PBR-A.US,D,20151125,000000,2.25962,2.28863,2.19126,2.19653,16437238.217156,0
+PBR-A.US,D,20151127,000000,2.20175,2.20175,2.09908,2.10169,10134293.829771,0
+PBR-A.US,D,20151130,000000,2.08064,2.12274,2.03331,2.03839,25450553.726207,0
+PBR-A.US,D,20151201,000000,2.05958,2.08064,2.02269,2.02797,17983338.42641,0
+PBR-A.US,D,20151202,000000,2.02797,2.08585,2.00952,2.06486,28097780.776284,0
+PBR-A.US,D,20151203,000000,2.22808,2.27554,2.15971,2.20175,24836006.534023,0
+PBR-A.US,D,20151204,000000,2.13322,2.13322,2.08064,2.08585,17680149.297878,0
+PBR-A.US,D,20151207,000000,2.07008,2.07008,1.97529,2.00163,14561846.989219,0
+PBR-A.US,D,20151208,000000,1.9332,2.07535,1.91004,2.05958,21732897.615352,0
+PBR-A.US,D,20151209,000000,2.11233,2.2071,2.10696,2.12274,28362070.016307,0
+PBR-A.US,D,20151210,000000,2.04888,2.10169,2.00163,2.01227,19980022.44532,0
+PBR-A.US,D,20151211,000000,2.0174,2.0174,1.9332,1.9384,17534482.394908,0
+PBR-A.US,D,20151214,000000,1.92798,1.95409,1.90686,1.9384,14163881.626625,0
+PBR-A.US,D,20151215,000000,2.00163,2.02797,1.96474,2.00163,15656311.517474,0
+PBR-A.US,D,20151216,000000,1.94368,2.00163,1.87777,2.00163,18610263.4213,0
+PBR-A.US,D,20151217,000000,2.00163,2.01227,1.89629,1.90686,19912532.666115,0
+PBR-A.US,D,20151218,000000,1.89094,1.90932,1.83039,1.83314,26146025.900533,0
+PBR-A.US,D,20151221,000000,1.83314,1.83574,1.72244,1.733,20830201.257927,0
+PBR-A.US,D,20151222,000000,1.75406,1.78561,1.733,1.76991,11498077.505818,0
+PBR-A.US,D,20151223,000000,1.82257,1.8594,1.80672,1.85411,20290338.313188,0
+PBR-A.US,D,20151224,000000,1.83834,1.90686,1.83314,1.83314,5653624.6231522,0
+PBR-A.US,D,20151228,000000,1.81201,1.82257,1.78054,1.81201,8676239.8131072,0
+PBR-A.US,D,20151229,000000,1.8489,1.86981,1.79609,1.80145,9711824.4262632,0
+PBR-A.US,D,20151230,000000,1.73821,1.78561,1.72766,1.76455,11098588.934002,0
+PBR-A.US,D,20151231,000000,1.733,1.81989,1.733,1.79095,10413880.126474,0
+PBR-A.US,D,20160104,000000,1.78561,1.83314,1.75406,1.77504,12847522.005395,0
+PBR-A.US,D,20160105,000000,1.78054,1.78561,1.72766,1.73821,9415098.5702561,0
+PBR-A.US,D,20160106,000000,1.69082,1.69082,1.64336,1.64872,21434460.567859,0
+PBR-A.US,D,20160107,000000,1.59598,1.66977,1.57492,1.59598,15823904.616349,0
+PBR-A.US,D,20160108,000000,1.66449,1.66977,1.58542,1.5907,18981036.320169,0
+PBR-A.US,D,20160111,000000,1.62239,1.62239,1.54331,1.56979,13939439.097537,0
+PBR-A.US,D,20160112,000000,1.54331,1.54867,1.4222,1.45374,26323201.948172,0
+PBR-A.US,D,20160113,000000,1.48551,1.51169,1.35636,1.36954,21983153.150085,0
+PBR-A.US,D,20160114,000000,1.35904,1.49064,1.33792,1.49064,21207847.949409,0
+PBR-A.US,D,20160115,000000,1.35904,1.39587,1.33017,1.33256,11130033.114213,0
+PBR-A.US,D,20160119,000000,1.29053,1.29581,1.18519,1.19047,16095102.204551,0
+PBR-A.US,D,20160120,000000,1.13245,1.16139,1.0745,1.14294,34835143.8809,0
+PBR-A.US,D,20160121,000000,1.12182,1.17991,1.0957,1.0957,36818088.607917,0
+PBR-A.US,D,20160122,000000,1.19047,1.20625,1.09042,1.10626,58553482.517149,0
+PBR-A.US,D,20160125,000000,1.1009,1.11668,1.04817,1.04817,17570887.371759,0
+PBR-A.US,D,20160126,000000,1.0745,1.0957,1.04817,1.0745,29810419.448626,0
+PBR-A.US,D,20160127,000000,1.09042,1.19047,1.07993,1.14837,30828069.724527,0
+PBR-A.US,D,20160128,000000,1.30637,1.32207,1.14837,1.19047,18677261.129287,0
+PBR-A.US,D,20160129,000000,1.22202,1.29053,1.19836,1.27997,26407155.379866,0
+PBR-A.US,D,20160201,000000,1.26412,1.26412,1.22202,1.24828,18693929.350709,0
+PBR-A.US,D,20160202,000000,1.20089,1.20089,1.1114,1.1114,9225601.3910341,0
+PBR-A.US,D,20160203,000000,1.18519,1.20625,1.1114,1.19047,7775074.9582386,0
+PBR-A.US,D,20160204,000000,1.23786,1.33792,1.23786,1.28518,29217560.710075,0
+PBR-A.US,D,20160205,000000,1.25371,1.25884,1.20625,1.21146,8754521.9857836,0
+PBR-A.US,D,20160208,000000,1.16942,1.19047,1.12724,1.14837,6482108.0710137,0
+PBR-A.US,D,20160209,000000,1.13781,1.20625,1.05345,1.08507,8765583.9126474,0
+PBR-A.US,D,20160210,000000,1.13781,1.17456,1.07993,1.13245,26112728.159917,0
+PBR-A.US,D,20160211,000000,1.1009,1.12182,1.06922,1.08507,13500391.31707,0
+PBR-A.US,D,20160212,000000,1.14837,1.19047,1.12724,1.17456,9939775.0361175,0
+PBR-A.US,D,20160216,000000,1.19047,1.19047,1.12724,1.12724,9271857.4678172,0
+PBR-A.US,D,20160217,000000,1.16942,1.26405,1.16414,1.23786,15672366.032095,0
+PBR-A.US,D,20160218,000000,1.24583,1.25371,1.17456,1.19047,13015517.331025,0
+PBR-A.US,D,20160219,000000,1.15886,1.17723,1.13245,1.15351,14156347.131643,0
+PBR-A.US,D,20160222,000000,1.23786,1.33256,1.23786,1.33256,14202422.137276,0
+PBR-A.US,D,20160223,000000,1.31686,1.33256,1.25884,1.28518,14153819.046646,0
+PBR-A.US,D,20160224,000000,1.22202,1.29581,1.20625,1.26948,14322028.616768,0
+PBR-A.US,D,20160225,000000,1.32735,1.3432,1.26412,1.29053,16259565.951631,0
+PBR-A.US,D,20160226,000000,1.32735,1.3432,1.25638,1.25884,17701613.831461,0
+PBR-A.US,D,20160229,000000,1.35376,1.37474,1.32207,1.33256,18481687.699847,0
+PBR-A.US,D,20160301,000000,1.35904,1.4222,1.32735,1.41685,15173928.296417,0
+PBR-A.US,D,20160302,000000,1.37474,1.51169,1.36425,1.49592,18181898.838725,0
+PBR-A.US,D,20160303,000000,1.5907,1.8594,1.56979,1.79095,36334965.897811,0
+PBR-A.US,D,20160304,000000,2.04888,2.09908,1.92798,2.02269,47203562.679291,0
+PBR-A.US,D,20160307,000000,1.99114,2.07008,1.96474,2.02797,56078664.229223,0
+PBR-A.US,D,20160308,000000,2.10169,2.13322,1.95409,2.06486,43690071.893089,0
+PBR-A.US,D,20160309,000000,2.16491,2.18061,2.07008,2.13865,37394096.671672,0
+PBR-A.US,D,20160310,000000,2.12795,2.28082,2.07535,2.27554,49348543.970635,0
+PBR-A.US,D,20160311,000000,2.27032,2.37291,2.27032,2.34404,25829295.137928,0
+PBR-A.US,D,20160314,000000,2.25962,2.27554,2.12274,2.12795,27869812.197536,0
+PBR-A.US,D,20160315,000000,1.8858,1.96994,1.81737,1.8489,22116584.619268,0
+PBR-A.US,D,20160316,000000,1.79095,2.0174,1.79095,2.01227,14739154.347996,0
+PBR-A.US,D,20160317,000000,2.29146,2.34404,2.19126,2.2861,32096011.472946,0
+PBR-A.US,D,20160318,000000,2.28082,2.323,2.21759,2.29652,24203353.60899,0
+PBR-A.US,D,20160321,000000,2.31765,2.38088,2.28082,2.33342,19955019.422073,0
+PBR-A.US,D,20160322,000000,2.25962,2.38088,2.24407,2.34404,14695297.809515,0
+PBR-A.US,D,20160323,000000,2.25448,2.26498,2.18061,2.2071,14475176.10804,0
+PBR-A.US,D,20160324,000000,2.10696,2.25448,2.07008,2.21759,14892297.692601,0
+PBR-A.US,D,20160328,000000,2.31765,2.4389,2.26498,2.4389,19944551.850896,0
+PBR-A.US,D,20160329,000000,2.34404,2.52304,2.323,2.42819,25280167.155607,0
+PBR-A.US,D,20160330,000000,2.52304,2.59683,2.39144,2.42819,32165682.399294,0
+PBR-A.US,D,20160331,000000,2.48093,2.52839,2.37291,2.38623,19646735.421317,0
+PBR-A.US,D,20160401,000000,2.31236,2.45453,2.28863,2.44404,12737671.252481,0
+PBR-A.US,D,20160404,000000,2.33863,2.3756,2.18061,2.20175,17620717.875992,0
+PBR-A.US,D,20160405,000000,2.18598,2.2861,2.15696,2.22808,7800856.1727661,0
+PBR-A.US,D,20160406,000000,2.22287,2.27032,2.16491,2.19126,17529491.189372,0
+PBR-A.US,D,20160407,000000,2.18598,2.22287,2.13865,2.17013,14806405.002704,0
+PBR-A.US,D,20160408,000000,2.31236,2.402,2.30187,2.402,11796955.482296,0
+PBR-A.US,D,20160411,000000,2.50726,2.54944,2.4915,2.4967,17674823.59449,0
+PBR-A.US,D,20160412,000000,2.53888,2.72061,2.50199,2.69703,25699378.660626,0
+PBR-A.US,D,20160413,000000,2.83912,2.86025,2.74963,2.86025,39967970.554596,0
+PBR-A.US,D,20160414,000000,2.84969,2.87595,2.70224,2.78124,29063386.227468,0
+PBR-A.US,D,20160415,000000,2.73378,2.89968,2.69703,2.84969,27768153.877526,0
+PBR-A.US,D,20160418,000000,2.65478,2.82328,2.63366,2.69161,19850410.056973,0
+PBR-A.US,D,20160419,000000,2.77061,2.86025,2.75484,2.8444,21685286.960495,0
+PBR-A.US,D,20160420,000000,2.79694,2.85765,2.7654,2.81279,23076011.535767,0
+PBR-A.US,D,20160421,000000,2.86025,2.92861,2.77849,2.78638,19385655.701995,0
+PBR-A.US,D,20160422,000000,2.76012,2.89172,2.76012,2.86025,23849414.798249,0
+PBR-A.US,D,20160425,000000,2.90235,2.90763,2.75484,2.78638,26802556.719677,0
+PBR-A.US,D,20160426,000000,2.83391,2.89172,2.76794,2.87074,25143625.685745,0
+PBR-A.US,D,20160427,000000,2.90763,3.07086,2.88658,3.05501,29732991.48947,0
+PBR-A.US,D,20160428,000000,3.07086,3.16049,3.02882,3.06564,32797682.915295,0
+PBR-A.US,D,20160429,000000,3.14458,3.18408,3.03141,3.10782,27712316.234202,0
+PBR-A.US,D,20160502,000000,3.05501,3.07628,2.96023,3.04452,20870729.404568,0
+PBR-A.US,D,20160503,000000,2.94967,2.95242,2.8444,2.86547,19772991.773375,0
+PBR-A.US,D,20160504,000000,2.92348,2.99192,2.89968,2.93911,21020378.490632,0
+PBR-A.US,D,20160505,000000,3.04452,3.04979,2.83117,2.88658,25699450.536197,0
+PBR-A.US,D,20160506,000000,2.83912,3.01305,2.82328,3.00241,22450710.652343,0
+PBR-A.US,D,20160509,000000,2.93911,2.93911,2.57057,2.82328,38854081.653203,0
+PBR-A.US,D,20160510,000000,2.93911,3.06037,2.9101,3.06037,12957483.336111,0
+PBR-A.US,D,20160511,000000,3.13943,3.17619,3.00241,3.08156,28183127.488282,0
+PBR-A.US,D,20160512,000000,3.10247,3.1552,2.96023,2.99192,31715460.731939,0
+PBR-A.US,D,20160513,000000,2.94453,2.99192,2.78638,2.79694,23442535.482595,0
+PBR-A.US,D,20160516,000000,2.87595,2.94453,2.85497,2.90235,24036106.065747,0
+PBR-A.US,D,20160517,000000,2.88123,2.93404,2.79962,2.83391,20963516.620417,0
+PBR-A.US,D,20160518,000000,2.77061,2.86025,2.73899,2.73899,23109377.005287,0
+PBR-A.US,D,20160519,000000,2.62324,2.64429,2.50199,2.61268,28675711.51157,0
+PBR-A.US,D,20160520,000000,2.72329,2.79694,2.64675,2.64957,16887831.702371,0
+PBR-A.US,D,20160523,000000,2.5124,2.54424,2.45988,2.46516,20168118.050902,0
+PBR-A.US,D,20160524,000000,2.59155,2.59155,2.46256,2.4915,16325329.334904,0
+PBR-A.US,D,20160525,000000,2.55473,2.60732,2.4915,2.5179,20070653.394031,0
+PBR-A.US,D,20160526,000000,2.56536,2.60219,2.4389,2.44939,16624666.209259,0
+PBR-A.US,D,20160527,000000,2.45988,2.46509,2.38355,2.39665,24342982.963973,0
+PBR-A.US,D,20160531,000000,2.4389,2.4967,2.323,2.323,27484776.144438,0
+PBR-A.US,D,20160601,000000,2.30187,2.39665,2.25962,2.3756,31853352.633207,0
+PBR-A.US,D,20160602,000000,2.33863,2.44404,2.323,2.42819,25474575.37146,0
+PBR-A.US,D,20160603,000000,2.50994,2.55473,2.48621,2.52839,25743732.799216,0
+PBR-A.US,D,20160606,000000,2.56536,2.58627,2.5124,2.52839,20801818.700607,0
+PBR-A.US,D,20160607,000000,2.5179,2.63366,2.5179,2.60732,18355103.76105,0
+PBR-A.US,D,20160608,000000,2.75484,2.91292,2.73899,2.91292,39890228.830927,0
+PBR-A.US,D,20160609,000000,2.86025,2.87074,2.78913,2.81807,18133800.259317,0
+PBR-A.US,D,20160610,000000,2.71794,2.74435,2.67323,2.68112,19187895.596521,0
+PBR-A.US,D,20160613,000000,2.59683,2.67583,2.56536,2.58099,19718641.401488,0
+PBR-A.US,D,20160614,000000,2.60219,2.63886,2.45988,2.47572,27212033.231454,0
+PBR-A.US,D,20160615,000000,2.50726,2.61268,2.48621,2.56536,26861167.101383,0
+PBR-A.US,D,20160616,000000,2.52304,2.57578,2.47052,2.55986,27392266.755316,0
+PBR-A.US,D,20160617,000000,2.66527,2.73378,2.64675,2.71794,31963671.959558,0
+PBR-A.US,D,20160620,000000,2.83391,2.8839,2.80222,2.82328,43035966.874476,0
+PBR-A.US,D,20160621,000000,2.83391,2.92348,2.74963,2.92348,21470354.122376,0
+PBR-A.US,D,20160622,000000,2.96023,3.0103,2.89172,2.89172,22496462.217904,0
+PBR-A.US,D,20160623,000000,3.01305,3.0393,2.95755,3.0393,12555628.399333,0
+PBR-A.US,D,20160624,000000,2.79173,2.88658,2.7759,2.86025,24892052.892946,0
+PBR-A.US,D,20160627,000000,2.86547,2.87074,2.69703,2.70224,28665274.349287,0
+PBR-A.US,D,20160628,000000,2.83912,2.92348,2.8287,2.91292,13961033.560038,0
+PBR-A.US,D,20160629,000000,3.00241,3.0893,2.98136,3.07086,12684024.431859,0
+PBR-A.US,D,20160630,000000,3.04452,3.10782,3.00241,3.06037,10885967.171945,0
+PBR-A.US,D,20160701,000000,3.06564,3.18689,3.06564,3.18689,18635935.440249,0
+PBR-A.US,D,20160705,000000,3.02882,3.0393,2.92348,2.93404,12376409.426803,0
+PBR-A.US,D,20160706,000000,2.88658,2.98664,2.81018,2.98664,18277645.392998,0
+PBR-A.US,D,20160707,000000,3.06037,3.13409,2.96023,2.96551,21242812.650391,0
+PBR-A.US,D,20160708,000000,3.14986,3.15781,3.06564,3.13409,13595478.5512,0
+PBR-A.US,D,20160711,000000,3.19204,3.28153,3.18943,3.27631,16208579.90937,0
+PBR-A.US,D,20160712,000000,3.40271,3.45545,3.37644,3.39221,22634257.363596,0
+PBR-A.US,D,20160713,000000,3.32371,3.39743,3.2395,3.39221,25388720.001572,0
+PBR-A.US,D,20160714,000000,3.52917,3.54502,3.46073,3.53446,19434367.988204,0
+PBR-A.US,D,20160715,000000,3.487,3.55023,3.45545,3.55023,19549661.933419,0
+PBR-A.US,D,20160718,000000,3.52917,3.76618,3.51326,3.71872,19755422.342866,0
+PBR-A.US,D,20160719,000000,3.78723,3.80836,3.69781,3.78195,20372279.228887,0
+PBR-A.US,D,20160720,000000,3.73977,3.8399,3.7083,3.79244,20247955.223918,0
+PBR-A.US,D,20160721,000000,3.81357,3.8556,3.73515,3.77146,11570248.872713,0
+PBR-A.US,D,20160722,000000,3.79244,3.83469,3.72936,3.82949,12081210.926686,0
+PBR-A.US,D,20160725,000000,3.87152,3.89793,3.78723,3.80836,21490230.48228,0
+PBR-A.US,D,20160726,000000,3.78723,3.8556,3.77935,3.80301,14595448.818789,0
+PBR-A.US,D,20160727,000000,3.82406,3.8399,3.67654,3.68197,21640070.315051,0
+PBR-A.US,D,20160728,000000,3.6081,3.6845,3.56868,3.61346,26094202.231421,0
+PBR-A.US,D,20160729,000000,3.76097,3.8556,3.74513,3.8399,41898408.794573,0
+PBR-A.US,D,20160801,000000,3.79244,3.79244,3.58719,3.58719,16196246.337784,0
+PBR-A.US,D,20160802,000000,3.72936,3.7504,3.5555,3.64499,16350224.544792,0
+PBR-A.US,D,20160803,000000,3.65556,3.83469,3.59761,3.83469,21109379.798985,0
+PBR-A.US,D,20160804,000000,3.87152,3.95834,3.85047,3.9137,53730993.826883,0
+PBR-A.US,D,20160805,000000,3.97165,3.97686,3.83469,3.83469,68676027.455462,0
+PBR-A.US,D,20160808,000000,3.88208,3.95587,3.8768,3.93468,61252946.520873,0
+PBR-A.US,D,20160809,000000,3.98742,4.00333,3.90849,3.95059,30008012.305174,0
+PBR-A.US,D,20160810,000000,3.97686,4.00066,3.8556,3.88208,27725372.708169,0
+PBR-A.US,D,20160811,000000,3.89793,4.02952,3.86103,4.00333,53093279.202965,0
+PBR-A.US,D,20160812,000000,4.01896,4.12972,3.9294,3.9294,33557626.094833,0
+PBR-A.US,D,20160815,000000,4.02952,4.07706,4.01375,4.01375,22801369.449034,0
+PBR-A.US,D,20160816,000000,4.03473,4.14021,3.99524,4.09811,24101540.480057,0
+PBR-A.US,D,20160817,000000,4.04016,4.16655,3.98742,4.16127,16599581.634884,0
+PBR-A.US,D,20160818,000000,4.21922,4.24028,4.16127,4.17689,17980003.123458,0
+PBR-A.US,D,20160819,000000,4.13486,4.20076,4.1107,4.17183,17631300.171639,0
+PBR-A.US,D,20160822,000000,4.09811,4.10324,4.02178,4.02432,16371697.37171,0
+PBR-A.US,D,20160823,000000,4.08755,4.17689,4.06642,4.08755,19395006.437373,0
+PBR-A.US,D,20160824,000000,4.04016,4.1243,4.00333,4.02432,10735357.441228,0
+PBR-A.US,D,20160825,000000,4.05065,4.10079,4.00333,4.06642,23733402.09732,0
+PBR-A.US,D,20160826,000000,4.11909,4.22436,3.98221,4.01375,26916496.086818,0
+PBR-A.US,D,20160829,000000,4.03473,4.18623,4.02952,4.16127,20493121.415316,0
+PBR-A.US,D,20160830,000000,4.1876,4.26393,4.16915,4.20865,14844467.264361,0
+PBR-A.US,D,20160831,000000,4.2666,4.27717,4.1217,4.16127,19436274.073066,0
+PBR-A.US,D,20160901,000000,4.17183,4.21922,4.10854,4.19288,12850743.966099,0
+PBR-A.US,D,20160902,000000,4.3192,4.40349,4.3192,4.37201,24248816.290045,0
+PBR-A.US,D,20160906,000000,4.39827,4.56149,4.34821,4.56149,24497212.735483,0
+PBR-A.US,D,20160907,000000,4.41405,4.60374,4.41405,4.54579,14086470.254138,0
+PBR-A.US,D,20160908,000000,4.61944,4.69316,4.55108,4.64593,15892187.791284,0
+PBR-A.US,D,20160909,000000,4.46158,4.48531,4.3192,4.3192,13046241.3733,0
+PBR-A.US,D,20160912,000000,4.24028,4.49833,4.22436,4.47721,23801891.223411,0
+PBR-A.US,D,20160913,000000,4.3825,4.42468,4.0717,4.11909,23558726.490228,0
+PBR-A.US,D,20160914,000000,4.1217,4.22436,4.06121,4.10324,21762510.350718,0
+PBR-A.US,D,20160915,000000,4.15599,4.30358,4.09535,4.29308,15105104.672476,0
+PBR-A.US,D,20160916,000000,4.20865,4.2666,4.18233,4.21394,16028549.572217,0
+PBR-A.US,D,20160919,000000,4.29815,4.3561,4.16655,4.16655,14782323.921882,0
+PBR-A.US,D,20160920,000000,4.3561,4.36673,4.2797,4.32463,18855222.279319,0
+PBR-A.US,D,20160921,000000,4.3825,4.47192,4.32463,4.46158,23343529.647609,0
+PBR-A.US,D,20160922,000000,4.54579,4.61431,4.51946,4.5353,13142616.838822,0
+PBR-A.US,D,20160923,000000,4.50368,4.54312,4.37723,4.41941,30118988.187224,0
+PBR-A.US,D,20160926,000000,4.39827,4.42722,4.3192,4.33504,22500657.263266,0
+PBR-A.US,D,20160927,000000,4.28238,4.28238,4.16395,4.25069,25433610.4425,0
+PBR-A.US,D,20160928,000000,4.30871,4.50368,4.23245,4.50368,25323950.436295,0
+PBR-A.US,D,20160929,000000,4.50368,4.51946,4.32188,4.32977,24869436.968001,0
+PBR-A.US,D,20160930,000000,4.39827,4.45622,4.34562,4.37723,13092932.850179,0
+PBR-A.US,D,20161003,000000,4.45622,4.57206,4.41405,4.56149,14989700.149459,0
+PBR-A.US,D,20161004,000000,4.5879,4.61163,4.48257,4.52475,15702288.385307,0
+PBR-A.US,D,20161005,000000,4.61431,4.75915,4.59847,4.73542,18900957.258211,0
+PBR-A.US,D,20161006,000000,4.76696,4.90934,4.74598,4.90934,23938977.288947,0
+PBR-A.US,D,20161007,000000,5.00932,5.03291,4.86977,4.9882,25936952.303696,0
+PBR-A.US,D,20161010,000000,5.08297,5.1572,5.07248,5.13608,13780461.391657,0
+PBR-A.US,D,20161011,000000,5.09882,5.10945,4.98559,5.03537,32091526.160854,0
+PBR-A.US,D,20161012,000000,4.97777,5.09882,4.87758,5.00412,11528428.348011,0
+PBR-A.US,D,20161013,000000,4.96201,5.21451,4.89863,5.20415,22850348.504191,0
+PBR-A.US,D,20161014,000000,5.33054,5.38256,5.23606,5.31933,19829567.523526,0
+PBR-A.US,D,20161017,000000,5.34125,5.52393,5.31933,5.52103,22229022.892747,0
+PBR-A.US,D,20161018,000000,5.75176,5.81411,5.65748,5.72057,32510428.048025,0
+PBR-A.US,D,20161019,000000,5.82555,5.8581,5.72802,5.81476,37036783.855748,0
+PBR-A.US,D,20161020,000000,5.75176,5.91511,5.73555,5.90954,40235257.835275,0
+PBR-A.US,D,20161021,000000,5.85253,5.99664,5.84211,5.98869,23066757.555966,0
+PBR-A.US,D,20161024,000000,6.16826,6.20023,6.04511,6.10459,24561205.4917,0
+PBR-A.US,D,20161025,000000,6.05799,6.12297,5.93103,6.0831,24452637.441288,0
+PBR-A.US,D,20161026,000000,5.98869,6.14134,5.94818,6.01994,21683318.67562,0
+PBR-A.US,D,20161027,000000,6.18359,6.18359,6.00518,6.0156,19672231.898005,0
+PBR-A.US,D,20161028,000000,5.98376,6.042,5.89427,5.92553,16777386.59377,0
+PBR-A.US,D,20161031,000000,5.91996,5.91996,5.80377,5.82555,21574507.354045,0
+PBR-A.US,D,20161101,000000,5.77837,5.80377,5.34682,5.48385,25383347.302619,0
+PBR-A.US,D,20161102,000000,5.37765,5.44189,5.19381,5.32497,20238862.964153,0
+PBR-A.US,D,20161103,000000,5.43639,5.49441,5.23606,5.23606,22521195.707758,0
+PBR-A.US,D,20161104,000000,5.27701,5.344,5.17008,5.18838,20658341.238117,0
+PBR-A.US,D,20161107,000000,5.54708,5.64077,5.53674,5.58347,35615191.487058,0
+PBR-A.US,D,20161108,000000,5.52103,5.75176,5.46815,5.63614,23330492.524757,0
+PBR-A.US,D,20161109,000000,5.31933,5.57775,5.31933,5.41446,26329963.780761,0
+PBR-A.US,D,20161110,000000,5.13065,5.22557,4.79598,4.88294,25939235.735306,0
+PBR-A.US,D,20161111,000000,4.52995,4.61431,4.27463,4.39827,39530618.761166,0
+PBR-A.US,D,20161114,000000,4.27197,4.3404,4.0717,4.32977,28431512.875939,0
+PBR-A.US,D,20161115,000000,4.5879,4.63543,4.41941,4.56685,16827586.151417,0
+PBR-A.US,D,20161116,000000,4.48777,4.59847,4.41557,4.55108,19790638.608346,0
+PBR-A.US,D,20161117,000000,4.68274,4.7038,4.38765,4.41405,21903790.079394,0
+PBR-A.US,D,20161118,000000,4.49306,4.55629,4.43778,4.47192,11987941.315177,0
+PBR-A.US,D,20161121,000000,4.74598,4.90934,4.73028,4.90934,15409197.77454,0
+PBR-A.US,D,20161122,000000,4.99876,5.00932,4.76696,4.9882,21164406.077686,0
+PBR-A.US,D,20161123,000000,4.82491,4.92504,4.81449,4.89863,25946514.519121,0
+PBR-A.US,D,20161125,000000,4.71958,4.76696,4.63543,4.68789,12780282.408467,0
+PBR-A.US,D,20161128,000000,4.77217,4.80125,4.71437,4.73542,23983459.974232,0
+PBR-A.US,D,20161129,000000,4.58262,4.60895,4.48257,4.5353,14816130.320387,0
+PBR-A.US,D,20161130,000000,4.88821,5.01714,4.8566,4.94081,21053648.586796,0
+PBR-A.US,D,20161201,000000,4.95123,4.95927,4.64057,4.67754,30137756.004662,0
+PBR-A.US,D,20161202,000000,4.68789,4.83555,4.68274,4.76696,20952866.595865,0
+PBR-A.US,D,20161205,000000,4.83019,4.87229,4.74598,4.76175,30258443.382168,0
+PBR-A.US,D,20161206,000000,4.81449,4.99876,4.78287,4.88294,49098416.982597,0
+PBR-A.US,D,20161207,000000,4.94081,4.97777,4.8566,4.90934,32812776.785262,0
+PBR-A.US,D,20161208,000000,4.88294,4.93285,4.7933,4.88821,18782066.769985,0
+PBR-A.US,D,20161209,000000,4.89863,4.95405,4.8197,4.84597,18725493.78428,0
+PBR-A.US,D,20161212,000000,4.92504,5.00932,4.85117,4.87229,11463650.489399,0
+PBR-A.US,D,20161213,000000,4.91976,4.94609,4.84336,4.86709,10499586.21633,0
+PBR-A.US,D,20161214,000000,4.78809,4.84864,4.52735,4.54045,19358084.509299,0
+PBR-A.US,D,20161215,000000,4.49833,4.64332,4.45103,4.62494,14415895.348408,0
+PBR-A.US,D,20161216,000000,4.63008,4.68014,4.55629,4.57206,9591792.2222335,0
+PBR-A.US,D,20161219,000000,4.59847,4.60642,4.44834,4.45103,10532538.401314,0
+PBR-A.US,D,20161220,000000,4.51946,4.54579,4.42468,4.49306,10994325.124532,0
+PBR-A.US,D,20161221,000000,4.54045,4.55361,4.42468,4.51417,30303378.054218,0
+PBR-A.US,D,20161222,000000,4.49833,4.50883,4.44566,4.45622,7291646.7769542,0
+PBR-A.US,D,20161223,000000,4.51417,4.60895,4.49833,4.56149,7097391.9878027,0
+PBR-A.US,D,20161227,000000,4.60895,4.64346,4.56149,4.62494,6142719.9167873,0
+PBR-A.US,D,20161228,000000,4.63543,4.73274,4.63008,4.69859,6404662.1429647,0
+PBR-A.US,D,20161229,000000,4.71958,4.77753,4.68014,4.75126,8187333.883958,0
+PBR-A.US,D,20161230,000000,4.73028,4.75647,4.62494,4.64057,7147258.4298199,0
+PBR-A.US,D,20170103,000000,4.90391,5.04847,4.90391,4.99876,10460036.683236,0
+PBR-A.US,D,20170104,000000,5.05642,5.06966,4.98031,5.03009,8997888.5234539,0
+PBR-A.US,D,20170105,000000,5.13065,5.22,5.12002,5.16755,6314740.2744092,0
+PBR-A.US,D,20170106,000000,5.14663,5.15185,5.0591,5.10945,5471261.0943792,0
+PBR-A.US,D,20170109,000000,5.07762,5.11205,5.00932,5.02488,6736261.4732655,0
+PBR-A.US,D,20170110,000000,5.11481,5.15966,5.04847,5.08297,6870160.133661,0
+PBR-A.US,D,20170111,000000,5.01461,5.28258,4.96715,5.27259,10926619.718614,0
+PBR-A.US,D,20170112,000000,5.30956,5.33344,5.22557,5.25654,10257011.692166,0
+PBR-A.US,D,20170113,000000,5.11481,5.1572,5.07393,5.13065,6483217.9957009,0
+PBR-A.US,D,20170117,000000,5.17826,5.21451,5.14396,5.17826,5654138.8099313,0
+PBR-A.US,D,20170118,000000,5.15185,5.1729,5.09882,5.12002,11774331.264014,0
+PBR-A.US,D,20170119,000000,5.19381,5.19655,5.09622,5.1729,13512734.564214,0
+PBR-A.US,D,20170120,000000,5.27259,5.31933,5.23881,5.28808,10474055.184079,0
+PBR-A.US,D,20170123,000000,5.27701,5.34125,5.22557,5.34125,6644134.9597835,0
+PBR-A.US,D,20170124,000000,5.41446,5.43074,5.27701,5.27701,17824895.640646,0
+PBR-A.US,D,20170125,000000,5.31933,5.37765,5.1729,5.25082,10824537.056288,0
+PBR-A.US,D,20170126,000000,5.28258,5.29357,5.20415,5.24597,9548242.5371533,0
+PBR-A.US,D,20170127,000000,5.24041,5.24872,5.16755,5.18838,5206746.5520836,0
+PBR-A.US,D,20170130,000000,5.14663,5.14924,4.96201,4.99876,8139325.1490137,0
+PBR-A.US,D,20170131,000000,5.10945,5.14396,4.99088,5.00932,9875826.5110205,0
+PBR-A.US,D,20170201,000000,5.07762,5.08297,4.95666,5.03009,16107087.456061,0
+PBR-A.US,D,20170202,000000,5.08833,5.11481,4.97777,5.00412,13298219.157299,0
+PBR-A.US,D,20170203,000000,5.06178,5.1572,5.04593,5.14121,12347569.35383,0
+PBR-A.US,D,20170206,000000,5.15185,5.16248,5.01461,5.01461,9227594.5559143,0
+PBR-A.US,D,20170207,000000,5.01461,5.03537,4.91976,4.92504,8869564.3664997,0
+PBR-A.US,D,20170208,000000,4.86174,5.09086,4.78809,5.05642,14812522.719598,0
+PBR-A.US,D,20170209,000000,5.09361,5.11481,5.00665,5.01967,11277170.701948,0
+PBR-A.US,D,20170210,000000,5.14663,5.25936,5.11481,5.20907,14223353.132964,0
+PBR-A.US,D,20170213,000000,5.28808,5.31245,5.22557,5.27259,9098569.6121403,0
+PBR-A.US,D,20170214,000000,5.32497,5.40896,5.23049,5.40896,9546339.2167371,0
+PBR-A.US,D,20170215,000000,5.39385,5.49441,5.37981,5.43639,13203735.954412,0
+PBR-A.US,D,20170216,000000,5.49441,5.5159,5.34682,5.34682,8679504.6227101,0
+PBR-A.US,D,20170217,000000,5.31492,5.33344,5.27259,5.28808,7312915.0349389,0
+PBR-A.US,D,20170221,000000,5.47321,5.4782,5.42517,5.44688,12355066.528803,0
+PBR-A.US,D,20170222,000000,5.40384,5.42011,5.31492,5.35796,10187470.694735,0
+PBR-A.US,D,20170223,000000,5.5049,5.5049,5.29864,5.33054,12351396.727999,0
+PBR-A.US,D,20170224,000000,5.19381,5.20907,5.08833,5.11481,17367916.287369,0
+PBR-A.US,D,20170227,000000,5.09882,5.12544,4.97236,5.03537,13280577.851218,0
+PBR-A.US,D,20170228,000000,5.0405,5.07248,4.90934,4.94609,12686516.57907,0
+PBR-A.US,D,20170301,000000,5.07762,5.26709,5.06178,5.25654,11695357.980075,0
+PBR-A.US,D,20170302,000000,5.1572,5.18368,4.9882,5.00932,10953526.062276,0
+PBR-A.US,D,20170303,000000,5.06178,5.1572,5.01461,5.14663,38892181.234869,0
+PBR-A.US,D,20170306,000000,5.1729,5.1729,5.03009,5.03537,8427446.6698056,0
+PBR-A.US,D,20170307,000000,5.15185,5.15185,5.06706,5.12002,8973414.8914347,0
+PBR-A.US,D,20170308,000000,5.01967,5.02748,4.80393,4.81449,19336899.184665,0
+PBR-A.US,D,20170309,000000,4.7933,4.80914,4.6617,4.75647,16561114.382026,0
+PBR-A.US,D,20170310,000000,4.88294,4.88294,4.73542,4.76696,17605671.001588,0
+PBR-A.US,D,20170313,000000,4.74069,4.78287,4.70908,4.77753,7162421.4109139,0
+PBR-A.US,D,20170314,000000,4.63008,4.63008,4.50368,4.52995,20311455.908918,0
+PBR-A.US,D,20170315,000000,4.57206,4.7802,4.49045,4.76175,13638559.662845,0
+PBR-A.US,D,20170316,000000,4.79857,4.80393,4.59847,4.60895,13414089.489306,0
+PBR-A.US,D,20170317,000000,4.64593,4.66683,4.41405,4.43518,20735203.868261,0
+PBR-A.US,D,20170320,000000,4.38765,4.6617,4.37723,4.64057,14385403.519517,0
+PBR-A.US,D,20170321,000000,4.61431,4.63543,4.35089,4.40349,15624802.372804,0
+PBR-A.US,D,20170322,000000,4.46158,4.64593,4.40349,4.63008,25917823.726179,0
+PBR-A.US,D,20170323,000000,4.56149,4.64332,4.49306,4.54579,13968797.503958,0
+PBR-A.US,D,20170324,000000,4.5879,4.61431,4.49573,4.55629,10811270.484497,0
+PBR-A.US,D,20170327,000000,4.38765,4.61431,4.36405,4.61431,12440899.78313,0
+PBR-A.US,D,20170328,000000,4.66683,4.72478,4.61431,4.65635,11749401.498562,0
+PBR-A.US,D,20170329,000000,4.68274,4.88011,4.67754,4.87758,12733147.238158,0
+PBR-A.US,D,20170330,000000,4.86709,4.92243,4.81449,4.81449,10765876.914569,0
+PBR-A.US,D,20170331,000000,4.7933,4.90391,4.77217,4.8566,12579224.320049,0
+PBR-A.US,D,20170403,000000,4.94609,4.96967,4.89343,4.93025,9896056.7198894,0
+PBR-A.US,D,20170404,000000,4.94081,5.04593,4.88294,5.0405,9348816.8535376,0
+PBR-A.US,D,20170405,000000,5.10945,5.15185,4.89343,4.90934,18715971.653308,0
+PBR-A.US,D,20170406,000000,4.89343,4.99876,4.81449,4.84068,9805421.6245112,0
+PBR-A.US,D,20170407,000000,4.94081,4.99876,4.87229,4.90391,8959776.5017852,0
+PBR-A.US,D,20170410,000000,4.95123,4.99876,4.90391,4.9882,16271519.412024,0
+PBR-A.US,D,20170411,000000,4.99362,4.99362,4.84068,4.90391,9280406.5141314,0
+PBR-A.US,D,20170412,000000,4.94081,4.94081,4.86709,4.90934,11743321.101676,0
+PBR-A.US,D,20170413,000000,4.91455,4.93546,4.7038,4.70908,8058412.6068731,0
+PBR-A.US,D,20170417,000000,4.77217,4.84068,4.71169,4.82491,8714939.2793489,0
+PBR-A.US,D,20170418,000000,4.78287,4.86709,4.70641,4.74598,16462155.542606,0
+PBR-A.US,D,20170419,000000,4.78287,4.7933,4.52475,4.55108,15502980.190605,0
+PBR-A.US,D,20170420,000000,4.59847,4.64593,4.52475,4.60374,11283010.592114,0
+PBR-A.US,D,20170421,000000,4.61944,4.61944,4.5353,4.60895,8996737.1320909,0
+PBR-A.US,D,20170424,000000,4.70908,4.73274,4.6617,4.71958,8356721.1076707,0
+PBR-A.US,D,20170425,000000,4.60374,4.76696,4.57733,4.75126,9754815.6934434,0
+PBR-A.US,D,20170426,000000,4.65635,4.77484,4.61944,4.65113,11359263.662125,0
+PBR-A.US,D,20170427,000000,4.61944,4.61944,4.46158,4.51417,8643916.5393713,0
+PBR-A.US,D,20170428,000000,4.49306,4.64593,4.49306,4.59847,13006784.449115,0
+PBR-A.US,D,20170501,000000,4.61944,4.67226,4.5879,4.63008,7331776.8435086,0
+PBR-A.US,D,20170502,000000,4.67754,4.76696,4.60895,4.67226,13835858.105995,0
+PBR-A.US,D,20170503,000000,4.6617,4.74858,4.64057,4.70908,8789356.7578466,0
+PBR-A.US,D,20170504,000000,4.56149,4.61677,4.45622,4.48257,13126193.270786,0
+PBR-A.US,D,20170505,000000,4.54045,4.69591,4.50883,4.69323,13228642.222082,0
+PBR-A.US,D,20170508,000000,4.68789,4.72478,4.5879,4.60895,10225640.769749,0
+PBR-A.US,D,20170509,000000,4.64593,4.69071,4.61944,4.6617,9370333.9115769,0
+PBR-A.US,D,20170510,000000,4.77217,4.89863,4.76435,4.88821,14476328.881625,0
+PBR-A.US,D,20170511,000000,4.93546,4.94081,4.86977,4.93025,9023354.5912458,0
+PBR-A.US,D,20170512,000000,5.15185,5.23049,5.13065,5.21451,21050665.750588,0
+PBR-A.US,D,20170515,000000,5.33619,5.35796,5.29357,5.30956,13872253.407288,0
+PBR-A.US,D,20170516,000000,5.33054,5.3524,5.26709,5.34125,9732329.6974145,0
+PBR-A.US,D,20170517,000000,5.25654,5.32497,5.2069,5.22557,10499882.01195,0
+PBR-A.US,D,20170518,000000,4.23492,4.46158,4.06121,4.10324,65931157.441807,0
+PBR-A.US,D,20170519,000000,4.3825,4.43518,4.30871,4.41405,29008798.113308,0
+PBR-A.US,D,20170522,000000,4.28767,4.33504,4.12972,4.29308,32627883.78927,0
+PBR-A.US,D,20170523,000000,4.31407,4.39292,4.31407,4.3561,17485996.793193,0
+PBR-A.US,D,20170524,000000,4.42468,4.55108,4.40884,4.49833,13382350.895699,0
+PBR-A.US,D,20170525,000000,4.49306,4.54833,4.35878,4.40349,12400880.294378,0
+PBR-A.US,D,20170526,000000,4.32977,4.45103,4.31407,4.38765,11056829.227091,0
+PBR-A.US,D,20170530,000000,4.37201,4.3825,4.30358,4.31407,10576562.18872,0
+PBR-A.US,D,20170531,000000,4.26125,4.32188,4.20345,4.20865,10482181.270301,0
+PBR-A.US,D,20170601,000000,4.29308,4.3192,4.16127,4.17183,7757479.2655015,0
+PBR-A.US,D,20170602,000000,4.16655,4.21126,4.09276,4.20865,16843707.01272,0
+PBR-A.US,D,20170605,000000,4.17183,4.23492,4.15071,4.20345,8643691.2370997,0
+PBR-A.US,D,20170606,000000,4.24028,4.26921,4.16915,4.22963,7037978.5348085,0
+PBR-A.US,D,20170607,000000,4.25069,4.27717,4.11388,4.1243,10603888.72803,0
+PBR-A.US,D,20170608,000000,4.10324,4.16395,4.08226,4.12972,8894617.1497566,0
+PBR-A.US,D,20170609,000000,4.15599,4.20345,4.09811,4.10324,9880501.1875983,0
+PBR-A.US,D,20170612,000000,4.13486,4.15071,4.04537,4.09276,9121558.7371681,0
+PBR-A.US,D,20170613,000000,4.08226,4.13754,4.027,4.11388,16055606.578135,0
+PBR-A.US,D,20170614,000000,4.13486,4.16655,4.03734,4.06642,44085272.810633,0
+PBR-A.US,D,20170615,000000,4.05593,4.05593,3.98742,4.01375,11779643.145175,0
+PBR-A.US,D,20170616,000000,4.00333,4.00847,3.9137,3.9294,24002885.729592,0
+PBR-A.US,D,20170619,000000,3.9294,3.98742,3.91095,3.92426,12575488.172565,0
+PBR-A.US,D,20170620,000000,3.86103,3.86103,3.71605,3.7504,22381363.166065,0
+PBR-A.US,D,20170621,000000,3.77146,3.8399,3.66605,3.66605,17855699.851827,0
+PBR-A.US,D,20170622,000000,3.7083,3.81357,3.69781,3.80301,16737107.247183,0
+PBR-A.US,D,20170623,000000,3.7978,3.81624,3.73977,3.76618,9128110.4719344,0
+PBR-A.US,D,20170626,000000,3.8399,3.92694,3.82949,3.91905,13969429.179653,0
+PBR-A.US,D,20170627,000000,3.86103,3.96905,3.82949,3.88208,13976974.732414,0
+PBR-A.US,D,20170628,000000,3.89793,3.9137,3.81885,3.8768,17909429.605801,0
+PBR-A.US,D,20170629,000000,3.89264,3.93468,3.8399,3.8768,9000900.3863349,0
+PBR-A.US,D,20170630,000000,3.89793,3.95834,3.87152,3.9294,8723640.3701407,0
+PBR-A.US,D,20170703,000000,3.91905,3.96637,3.91095,3.94003,6896684.9839067,0
+PBR-A.US,D,20170705,000000,3.96637,3.97165,3.86899,3.90849,12661819.027003,0
+PBR-A.US,D,20170706,000000,3.92426,3.93468,3.84265,3.89264,13169021.435708,0
+PBR-A.US,D,20170707,000000,3.88208,3.88736,3.7978,3.82949,11930272.227008,0
+PBR-A.US,D,20170710,000000,3.82406,3.87941,3.81357,3.87152,6624385.7643531,0
+PBR-A.US,D,20170711,000000,3.86624,4.03734,3.8556,3.99798,11611936.704053,0
+PBR-A.US,D,20170712,000000,4.13486,4.26125,4.0717,4.24548,17594958.777024,0
+PBR-A.US,D,20170713,000000,4.25612,4.27463,4.20865,4.24028,6946583.217042,0
+PBR-A.US,D,20170714,000000,4.26125,4.32188,4.26125,4.30871,14329564.493971,0
+PBR-A.US,D,20170717,000000,4.31407,4.3192,4.25612,4.2666,6929923.288954,0
+PBR-A.US,D,20170718,000000,4.29815,4.3192,4.2666,4.31407,6225691.9704893,0
+PBR-A.US,D,20170719,000000,4.35089,4.43518,4.3404,4.41941,12626347.050355,0
+PBR-A.US,D,20170720,000000,4.45622,4.47721,4.36666,4.39827,9966974.410955,0
+PBR-A.US,D,20170721,000000,4.37201,4.38765,4.25069,4.25612,9821794.0503143,0
+PBR-A.US,D,20170724,000000,4.28238,4.3192,4.27197,4.29308,6172291.185477,0
+PBR-A.US,D,20170725,000000,4.39292,4.43518,4.36673,4.38765,7388953.8604581,0
+PBR-A.US,D,20170726,000000,4.37201,4.39827,4.32463,4.36146,8822064.2894444,0
+PBR-A.US,D,20170727,000000,4.39827,4.39827,4.32463,4.34562,10598569.935756,0
+PBR-A.US,D,20170728,000000,4.33504,4.39827,4.32977,4.39827,6932386.4094925,0
+PBR-A.US,D,20170731,000000,4.43518,4.49045,4.38765,4.47721,11527717.885633,0
+PBR-A.US,D,20170801,000000,4.45103,4.47721,4.40349,4.41941,7521770.240617,0
+PBR-A.US,D,20170802,000000,4.39827,4.59318,4.3825,4.56149,11008101.736434,0
+PBR-A.US,D,20170803,000000,4.5879,4.5879,4.48257,4.50368,9658854.8946783,0
+PBR-A.US,D,20170804,000000,4.50368,4.54045,4.45622,4.49306,6630591.9434881,0
+PBR-A.US,D,20170807,000000,4.49306,4.57473,4.47721,4.55108,31013595.778437,0
+PBR-A.US,D,20170808,000000,4.54579,4.59318,4.52475,4.5353,8783230.747618,0
+PBR-A.US,D,20170809,000000,4.52475,4.54579,4.47721,4.50883,8455515.462611,0
+PBR-A.US,D,20170810,000000,4.55108,4.55108,4.3561,4.37723,15828025.021695,0
+PBR-A.US,D,20170811,000000,4.30358,4.3825,4.2797,4.29815,17795190.296372,0
+PBR-A.US,D,20170814,000000,4.28238,4.37201,4.27717,4.28767,8835469.0834873,0
+PBR-A.US,D,20170815,000000,4.29308,4.37201,4.27717,4.36673,7543862.3032265,0
+PBR-A.US,D,20170816,000000,4.40349,4.4325,4.37201,4.3825,9398557.5133051,0
+PBR-A.US,D,20170817,000000,4.35089,4.40096,4.30358,4.31407,7760007.3504988,0
+PBR-A.US,D,20170818,000000,4.41405,4.54579,4.36146,4.5353,19199679.043543,0
+PBR-A.US,D,20170821,000000,4.54045,4.55108,4.40349,4.40884,10088654.224234,0
+PBR-A.US,D,20170822,000000,4.55629,4.60895,4.54579,4.56685,11649502.747824,0
+PBR-A.US,D,20170823,000000,4.56149,4.64593,4.5353,4.60374,18162341.772226,0
+PBR-A.US,D,20170824,000000,4.62494,4.64332,4.56678,4.60374,7726433.1653782,0
+PBR-A.US,D,20170825,000000,4.61944,4.6617,4.59847,4.61944,10676156.850502,0
+PBR-A.US,D,20170828,000000,4.65113,4.65113,4.57733,4.59847,8166248.0793464,0
+PBR-A.US,D,20170829,000000,4.5353,4.60107,4.52995,4.5879,8426538.549607,0
+PBR-A.US,D,20170830,000000,4.58262,4.60374,4.45622,4.45622,14319652.576248,0
+PBR-A.US,D,20170831,000000,4.50883,4.59318,4.50883,4.56685,14583621.140647,0
+PBR-A.US,D,20170901,000000,4.6617,4.75647,4.63008,4.7038,10242219.146709,0
+PBR-A.US,D,20170905,000000,4.88821,4.90391,4.79062,4.8566,15214562.874193,0
+PBR-A.US,D,20170906,000000,4.90934,5.09361,4.89343,5.09361,17625862.508227,0
+PBR-A.US,D,20170907,000000,5.08297,5.16755,5.07248,5.16755,8682049.2943779,0
+PBR-A.US,D,20170908,000000,5.12544,5.13065,4.9882,5.00412,10584554.199357,0
+PBR-A.US,D,20170911,000000,5.06706,5.12804,5.05114,5.08833,19131758.01091,0
+PBR-A.US,D,20170912,000000,5.03537,5.13065,5.00137,5.01967,18185811.910692,0
+PBR-A.US,D,20170913,000000,5.00932,5.08297,4.98292,5.04593,15397477.909754,0
+PBR-A.US,D,20170914,000000,5.08297,5.13065,5.04593,5.09882,10695926.779271,0
+PBR-A.US,D,20170915,000000,5.07248,5.12544,5.05114,5.08297,15083568.263322,0
+PBR-A.US,D,20170918,000000,5.08833,5.13608,5.03537,5.05114,11377213.203828,0
+PBR-A.US,D,20170919,000000,5.08297,5.10945,5.00932,5.07248,9777983.125177,0
+PBR-A.US,D,20170920,000000,5.12002,5.34682,5.06966,5.34682,36865782.196126,0
+PBR-A.US,D,20170921,000000,5.33054,5.36477,5.22,5.2616,18303779.07427,0
+PBR-A.US,D,20170922,000000,5.24597,5.31492,5.21724,5.27701,18769083.553812,0
+PBR-A.US,D,20170925,000000,5.31492,5.31933,5.24322,5.25082,16732158.890546,0
+PBR-A.US,D,20170926,000000,5.25082,5.28808,5.1729,5.17826,21691598.188542,0
+PBR-A.US,D,20170927,000000,5.1572,5.1729,4.9882,5.05642,17135563.298773,0
+PBR-A.US,D,20170928,000000,5.05642,5.12002,5.02488,5.05642,25538533.572114,0
+PBR-A.US,D,20170929,000000,5.13065,5.16248,5.08297,5.08833,10839266.019509,0
+PBR-A.US,D,20171002,000000,5.01461,5.13065,5.00412,5.13065,9230978.2366544,0
+PBR-A.US,D,20171003,000000,5.18368,5.3524,5.1729,5.32497,13482013.286385,0
+PBR-A.US,D,20171004,000000,5.31492,5.35971,5.2616,5.27259,14238137.385087,0
+PBR-A.US,D,20171005,000000,5.35796,5.42517,5.30956,5.31933,12141665.193241,0
+PBR-A.US,D,20171006,000000,5.20907,5.24597,5.17557,5.22,14319689.896256,0
+PBR-A.US,D,20171009,000000,5.17826,5.24041,5.1572,5.24041,9925756.5352737,0
+PBR-A.US,D,20171010,000000,5.34682,5.37765,5.31724,5.34682,9853567.1994855,0
+PBR-A.US,D,20171011,000000,5.3882,5.39385,5.31933,5.34682,13346319.118929,0
+PBR-A.US,D,20171012,000000,5.30956,5.33619,5.26709,5.31933,7983051.0703911,0
+PBR-A.US,D,20171013,000000,5.41446,5.44413,5.36477,5.36751,14750373.848228,0
+PBR-A.US,D,20171016,000000,5.40896,5.42517,5.31245,5.3524,10650563.618238,0
+PBR-A.US,D,20171017,000000,5.36188,5.37765,5.31245,5.36751,12859232.194622,0
+PBR-A.US,D,20171018,000000,5.38256,5.39385,5.33619,5.35796,10196658.327855,0
+PBR-A.US,D,20171019,000000,5.30956,5.34682,5.28808,5.34682,14044273.764911,0
+PBR-A.US,D,20171020,000000,5.3882,5.40384,5.33619,5.33619,12399238.214019,0
+PBR-A.US,D,20171023,000000,5.32497,5.3524,5.24597,5.25654,14146191.942756,0
+PBR-A.US,D,20171024,000000,5.26709,5.34964,5.21451,5.34125,15266009.196556,0
+PBR-A.US,D,20171025,000000,5.3882,5.43074,5.30956,5.42011,9281884.1100101,0
+PBR-A.US,D,20171026,000000,5.43074,5.45752,5.33054,5.34125,9701654.0329277,0
+PBR-A.US,D,20171027,000000,5.37765,5.53674,5.35796,5.53204,13501107.308339,0
+PBR-A.US,D,20171030,000000,5.48385,5.55171,5.36751,5.39385,18096137.459969,0
+PBR-A.US,D,20171031,000000,5.40384,5.44688,5.35796,5.39877,12943972.110933,0
+PBR-A.US,D,20171101,000000,5.45752,5.51293,5.4335,5.45752,13001006.758962,0
+PBR-A.US,D,20171102,000000,5.40384,5.4654,5.36188,5.45752,8087418.5465503,0
+PBR-A.US,D,20171103,000000,5.44688,5.45752,5.27701,5.37765,14944945.166337,0
+PBR-A.US,D,20171106,000000,5.45752,5.65228,5.43639,5.64656,13327782.132653,0
+PBR-A.US,D,20171107,000000,5.57255,5.5991,5.30414,5.34682,10892470.528923,0
+PBR-A.US,D,20171108,000000,5.43639,5.48884,5.3524,5.48884,16541640.248878,0
+PBR-A.US,D,20171109,000000,5.42011,5.48385,5.40108,5.45194,9725982.5315818,0
+PBR-A.US,D,20171110,000000,5.39385,5.42011,5.30132,5.3524,10031871.140704,0
+PBR-A.US,D,20171113,000000,5.29357,5.36751,5.24041,5.29864,10284907.707156,0
+PBR-A.US,D,20171114,000000,5.18838,5.20415,4.84068,4.84597,23835097.73734,0
+PBR-A.US,D,20171115,000000,4.81449,4.99362,4.74069,4.93546,9669528.4170127,0
+PBR-A.US,D,20171116,000000,5.04593,5.14924,4.97518,5.10945,24465906.777524,0
+PBR-A.US,D,20171117,000000,5.12002,5.21451,5.08833,5.18838,12973590.375189,0
+PBR-A.US,D,20171120,000000,5.13608,5.20907,5.11481,5.19916,4965700.766032,0
+PBR-A.US,D,20171121,000000,5.23049,5.28533,5.12002,5.13065,22913254.833503,0
+PBR-A.US,D,20171122,000000,5.17826,5.27701,5.16248,5.25082,8314778.9473866,0
+PBR-A.US,D,20171124,000000,5.29864,5.31933,5.2616,5.28808,4469142.852987,0
+PBR-A.US,D,20171127,000000,5.21451,5.22,5.1572,5.18368,7837504.4207813,0
+PBR-A.US,D,20171128,000000,5.19381,5.26709,5.16755,5.18368,10452301.765988,0
+PBR-A.US,D,20171129,000000,5.11481,5.12002,4.98292,4.98292,9529912.8842558,0
+PBR-A.US,D,20171130,000000,4.95666,5.00412,4.80914,4.94081,18170817.560746,0
+PBR-A.US,D,20171201,000000,5.03537,5.10149,4.99876,5.04593,14262409.212617,0
+PBR-A.US,D,20171204,000000,5.04593,5.13065,5.03291,5.03537,8241353.9046614,0
+PBR-A.US,D,20171205,000000,5.12002,5.12544,4.94609,4.98292,10378051.536416,0
+PBR-A.US,D,20171206,000000,5.00932,5.10945,4.93813,5.03537,17244552.927054,0
+PBR-A.US,D,20171207,000000,4.83555,4.95666,4.83555,4.87229,13287280.24824,0
+PBR-A.US,D,20171208,000000,5.01461,5.01967,4.89863,4.89863,14057315.034429,0
+PBR-A.US,D,20171211,000000,4.93546,4.96715,4.90391,4.90934,7407268.308908,0
+PBR-A.US,D,20171212,000000,4.84068,5.03291,4.80914,4.99876,15104529.667905,0
+PBR-A.US,D,20171213,000000,4.98292,5.01967,4.79857,4.84068,14910509.856583,0
+PBR-A.US,D,20171214,000000,4.77753,4.85117,4.74069,4.74069,10247101.156665,0
+PBR-A.US,D,20171215,000000,4.8197,4.82238,4.75647,4.75647,12393211.723812,0
+PBR-A.US,D,20171218,000000,4.88294,4.92504,4.85117,4.87758,10833708.102738,0
+PBR-A.US,D,20171219,000000,4.84597,4.86709,4.81175,4.85117,8239058.0330481,0
+PBR-A.US,D,20171220,000000,4.88294,4.91455,4.85117,4.89863,11804299.230569,0
+PBR-A.US,D,20171221,000000,4.91976,5.08833,4.91716,5.06706,11565777.382846,0
+PBR-A.US,D,20171222,000000,5.03537,5.05642,4.97777,4.9882,10165413.187688,0
+PBR-A.US,D,20171226,000000,5.02488,5.11205,5.00412,5.09882,8183282.5897387,0
+PBR-A.US,D,20171227,000000,5.13608,5.15452,5.08833,5.09361,4874135.4348949,0
+PBR-A.US,D,20171228,000000,5.14121,5.16248,5.10945,5.14121,4096122.4602937,0
+PBR-A.US,D,20171229,000000,5.16248,5.19916,5.13608,5.17826,4103424.7418908,0
+PBR-A.US,D,20180102,000000,5.2616,5.38256,5.25654,5.38256,7657145.1146689,0
+PBR-A.US,D,20180103,000000,5.39385,5.5049,5.3524,5.5049,21119738.174583,0
+PBR-A.US,D,20180104,000000,5.5159,5.54194,5.43074,5.4782,17266653.283,0
+PBR-A.US,D,20180105,000000,5.46815,5.53674,5.44189,5.52632,9061867.4574466,0
+PBR-A.US,D,20180108,000000,5.5159,5.55634,5.49166,5.55634,15260369.728656,0
+PBR-A.US,D,20180109,000000,5.55634,5.57775,5.5159,5.52632,8471576.888346,0
+PBR-A.US,D,20180110,000000,5.53204,5.54708,5.47321,5.48884,10614769.583743,0
+PBR-A.US,D,20180111,000000,5.5159,5.67832,5.5049,5.66269,9024322.147013,0
+PBR-A.US,D,20180112,000000,5.64077,5.7176,5.63093,5.69973,12966206.542463,0
+PBR-A.US,D,20180116,000000,5.80956,5.82555,5.74596,5.78822,18265476.305893,0
+PBR-A.US,D,20180117,000000,5.8636,6.01994,5.84703,5.99968,16448560.001855,0
+PBR-A.US,D,20180118,000000,6.02601,6.05366,5.89427,6.01076,24802551.22004,0
+PBR-A.US,D,20180119,000000,5.97762,6.05366,5.93595,6.042,13569325.518814,0
+PBR-A.US,D,20180122,000000,6.00518,6.11501,5.96966,6.10878,18412819.844785,0
+PBR-A.US,D,20180123,000000,5.95186,5.99419,5.87828,5.9727,15165980.516901,0
+PBR-A.US,D,20180124,000000,6.28423,6.55603,6.21861,6.45251,47930414.069369,0
+PBR-A.US,D,20180125,000000,6.53679,6.71527,6.45048,6.54207,15290462.095238,0
+PBR-A.US,D,20180126,000000,6.46307,6.71064,6.44122,6.66882,35721235.599139,0
+PBR-A.US,D,20180129,000000,6.62506,6.68409,6.55864,6.56927,18037435.851575,0
+PBR-A.US,D,20180130,000000,6.52615,6.53209,6.41532,6.47436,31696285.158857,0
+PBR-A.US,D,20180131,000000,6.62506,6.66086,6.49693,6.52615,14452214.627463,0
+PBR-A.US,D,20180201,000000,6.65753,6.85404,6.62506,6.8102,16080060.85904,0
+PBR-A.US,D,20180202,000000,6.67882,6.6888,6.50156,6.51024,25485952.44506,0
+PBR-A.US,D,20180205,000000,6.4206,6.51617,6.11992,6.20023,44192581.656324,0
+PBR-A.US,D,20180206,000000,6.137,6.55335,6.137,6.52087,32559694.605468,0
+PBR-A.US,D,20180207,000000,6.53209,6.56334,6.21,6.21615,19413293.241372,0
+PBR-A.US,D,20180208,000000,6.36352,6.36888,6.01076,6.01076,20684729.248333,0
+PBR-A.US,D,20180209,000000,6.15784,6.21,5.87828,6.11501,25291869.051501,0
+PBR-A.US,D,20180212,000000,6.17809,6.3026,6.10878,6.18359,10571728.556552,0
+PBR-A.US,D,20180213,000000,6.13092,6.20515,6.10878,6.20023,6308869.9753476,0
+PBR-A.US,D,20180214,000000,6.137,6.33103,6.04758,6.29949,16082840.508536,0
+PBR-A.US,D,20180215,000000,6.33697,6.36888,6.24313,6.34695,17151167.208852,0
+PBR-A.US,D,20180216,000000,6.3217,6.4206,6.26824,6.30578,14181171.848184,0
+PBR-A.US,D,20180220,000000,6.43587,6.76374,6.43188,6.62173,19048664.321627,0
+PBR-A.US,D,20180221,000000,6.71064,6.78437,6.54207,6.54808,13387418.123473,0
+PBR-A.US,D,20180222,000000,6.6888,6.74783,6.65291,6.72063,13572159.074989,0
+PBR-A.US,D,20180223,000000,6.77438,6.88384,6.7,6.88023,15489334.889842,0
+PBR-A.US,D,20180226,000000,7.01044,7.06905,6.97935,7.05314,12401752.476791,0
+PBR-A.US,D,20180227,000000,7.10523,7.11101,6.92073,6.97935,11378451.67521,0
+PBR-A.US,D,20180228,000000,6.89614,7.0647,6.89614,6.89614,14888934.745199,0
+PBR-A.US,D,20180301,000000,6.89976,6.94534,6.71064,6.82082,15154284.149898,0
+PBR-A.US,D,20180302,000000,6.7,6.96848,6.62173,6.94317,15828008.435024,0
+PBR-A.US,D,20180305,000000,6.92725,7.17974,6.91133,7.15369,12788973.823701,0
+PBR-A.US,D,20180306,000000,7.28971,7.33095,7.13706,7.19421,15732109.836274,0
+PBR-A.US,D,20180307,000000,7.06905,7.10088,6.93739,7.02202,15362182.85759,0
+PBR-A.US,D,20180308,000000,7.08062,7.08062,6.87733,7.01044,8317488.1035347,0
+PBR-A.US,D,20180309,000000,7.11101,7.23255,7.0922,7.23255,10367827.236402,0
+PBR-A.US,D,20180312,000000,7.24847,7.29477,7.16961,7.23834,7708131.156931,0
+PBR-A.US,D,20180313,000000,7.26946,7.30056,7.1168,7.15804,7956190.3400721,0
+PBR-A.US,D,20180314,000000,7.22171,7.23472,7.11319,7.22171,10471770.370246,0
+PBR-A.US,D,20180315,000000,7.09582,7.10523,6.8102,6.82611,16844416.092875,0
+PBR-A.US,D,20180316,000000,6.84737,6.95257,6.83146,6.85802,15595034.828517,0
+PBR-A.US,D,20180319,000000,6.79428,6.83479,6.67882,6.71064,8390336.7594672,0
+PBR-A.US,D,20180320,000000,6.78437,6.83942,6.72858,6.74783,7884841.3955786,0
+PBR-A.US,D,20180321,000000,6.79428,7.1168,6.78437,7.10523,14229027.156427,0
+PBR-A.US,D,20180322,000000,6.92725,7.043,6.88384,6.9164,11273947.359021,0
+PBR-A.US,D,20180323,000000,6.96848,7.05314,6.89252,6.92725,11318025.053106,0
+PBR-A.US,D,20180326,000000,7.06905,7.08569,6.97427,7.05314,9753968.3910359,0
+PBR-A.US,D,20180327,000000,7.03287,7.03287,6.76374,6.78437,10770617.937828,0
+PBR-A.US,D,20180328,000000,6.73126,6.77901,6.63099,6.6888,13644736.815306,0
+PBR-A.US,D,20180329,000000,6.77438,6.8889,6.73126,6.84275,11768371.120488,0
+PBR-A.US,D,20180402,000000,6.79891,6.85404,6.60046,6.62506,9991145.3362414,0
+PBR-A.US,D,20180403,000000,6.72063,6.75912,6.53209,6.56927,10652039.831895,0
+PBR-A.US,D,20180404,000000,6.38016,6.50156,6.32438,6.40005,22295716.511778,0
+PBR-A.US,D,20180405,000000,6.71527,6.76642,6.63366,6.65753,14126763.422951,0
+PBR-A.US,D,20180406,000000,6.63099,6.65753,6.50156,6.65291,11434265.82075,0
+PBR-A.US,D,20180409,000000,6.65753,6.66354,6.32706,6.32706,7976802.0423577,0
+PBR-A.US,D,20180410,000000,6.43188,6.66623,6.38414,6.63699,17827465.19232,0
+PBR-A.US,D,20180411,000000,6.68409,6.81554,6.66354,6.78964,7588444.5085324,0
+PBR-A.US,D,20180412,000000,6.83146,6.84275,6.72063,6.72063,5121080.5466813,0
+PBR-A.US,D,20180413,000000,6.71064,6.73126,6.4936,6.52615,6778040.5312917,0
+PBR-A.US,D,20180416,000000,6.53209,6.53209,6.34095,6.35759,9138381.7675141,0
+PBR-A.US,D,20180417,000000,6.4206,6.56334,6.38747,6.52615,8886450.9790819,0
+PBR-A.US,D,20180418,000000,6.66354,6.83942,6.64162,6.82082,12829799.148184,0
+PBR-A.US,D,20180419,000000,6.88384,6.95547,6.8102,6.92073,12503152.32119,0
+PBR-A.US,D,20180420,000000,6.83674,6.96848,6.77901,6.92073,12687914.006043,0
+PBR-A.US,D,20180423,000000,6.79428,6.88023,6.71527,6.87444,10194236.673992,0
+PBR-A.US,D,20180424,000000,6.90481,6.94823,6.75311,6.84275,6988062.3327804,0
+PBR-A.US,D,20180425,000000,6.66882,6.66882,6.52615,6.60046,12488920.958077,0
+PBR-A.US,D,20180426,000000,6.65291,6.85802,6.65291,6.84737,11109167.082983,0
+PBR-A.US,D,20180427,000000,6.94823,6.97935,6.9164,6.93739,9990791.4872752,0
+PBR-A.US,D,20180430,000000,6.92073,6.96343,6.85404,6.92725,6405664.254295,0
+PBR-A.US,D,20180501,000000,6.83674,6.86329,6.6914,6.75912,5252232.7309207,0
+PBR-A.US,D,20180502,000000,6.72063,6.85534,6.70869,6.72063,9051768.9396824,0
+PBR-A.US,D,20180503,000000,6.7259,6.75383,6.51886,6.70536,7677513.5457903,0
+PBR-A.US,D,20180504,000000,6.69407,6.78964,6.65753,6.65753,6586967.6183917,0
+PBR-A.US,D,20180507,000000,6.69407,6.88094,6.69407,6.7259,8852420.660528,0
+PBR-A.US,D,20180508,000000,6.79891,6.84275,6.61508,6.77438,18095992.326604,0
+PBR-A.US,D,20180509,000000,6.84275,7.27451,6.83674,7.27451,18670485.474472,0
+PBR-A.US,D,20180510,000000,7.47998,7.87789,7.40692,7.66447,33639077.703758,0
+PBR-A.US,D,20180511,000000,7.70064,7.79614,7.44309,7.45901,25481034.497317,0
+PBR-A.US,D,20180514,000000,7.59574,7.72307,7.54582,7.61744,21075554.049365,0
+PBR-A.US,D,20180515,000000,7.47998,7.75853,7.42644,7.69051,20382843.555642,0
+PBR-A.US,D,20180516,000000,7.78023,7.8873,7.76648,7.84388,18703090.721602,0
+PBR-A.US,D,20180517,000000,7.72596,7.8902,7.25859,7.43223,21964563.639352,0
+PBR-A.US,D,20180518,000000,7.24196,7.38014,7.08062,7.23834,11200050.978415,0
+PBR-A.US,D,20180521,000000,7.45249,7.49373,7.1291,7.18987,12809241.352578,0
+PBR-A.US,D,20180522,000000,7.03722,7.33746,7.00972,7.17974,24505243.44835,0
+PBR-A.US,D,20180523,000000,7.03722,7.08062,6.8049,6.80954,18603543.055385,0
+PBR-A.US,D,20180524,000000,5.87648,6.00337,5.69503,5.8131,54127969.51815,0
+PBR-A.US,D,20180525,000000,5.87648,5.97089,5.65524,5.70841,24332507.09946,0
+PBR-A.US,D,20180529,000000,4.98495,5.47097,4.98495,5.44977,47590235.283858,0
+PBR-A.US,D,20180530,000000,5.30132,5.63383,5.2014,5.37533,23270364.462717,0
+PBR-A.US,D,20180531,000000,5.4335,5.51011,5.33842,5.37981,21478777.386441,0
+PBR-A.US,D,20180601,000000,5.52914,5.57023,4.18312,4.51548,89665370.903749,0
+PBR-A.US,D,20180604,000000,4.8163,4.98226,4.80567,4.95333,26179286.321141,0
+PBR-A.US,D,20180605,000000,4.85305,4.97981,4.59984,4.61568,17553836.274697,0
+PBR-A.US,D,20180606,000000,4.53133,4.59984,4.3731,4.48922,29475725.322094,0
+PBR-A.US,D,20180607,000000,4.37839,4.37839,3.98265,4.21481,62711236.89759,0
+PBR-A.US,D,20180608,000000,4.3731,4.48387,4.18051,4.3731,27764112.258863,0
+PBR-A.US,D,20180611,000000,4.44696,4.47851,4.29924,4.35191,9673202.3644829,0
+PBR-A.US,D,20180612,000000,4.39944,4.46281,4.33874,4.37839,15940003.015074,0
+PBR-A.US,D,20180613,000000,4.38888,4.39423,4.19904,4.31501,14057174.047732,0
+PBR-A.US,D,20180614,000000,4.36775,4.39944,4.19904,4.20424,9647231.7854697,0
+PBR-A.US,D,20180615,000000,4.18839,4.20424,4.08798,4.19376,8996640.3765143,0
+PBR-A.US,D,20180618,000000,4.15671,4.18839,4.10397,4.11982,7918680.9674241,0
+PBR-A.US,D,20180619,000000,4.01426,4.46795,3.99849,4.32036,22508523.491654,0
+PBR-A.US,D,20180620,000000,4.51548,4.64745,4.46006,4.53133,26586859.512502,0
+PBR-A.US,D,20180621,000000,4.49443,4.49443,4.23065,4.2465,11502341.662306,0
+PBR-A.US,D,20180622,000000,4.29403,4.36775,4.19621,4.20953,16900714.0163,0
+PBR-A.US,D,20180625,000000,4.30987,4.40204,4.19904,4.38888,12186971.683149,0
+PBR-A.US,D,20180626,000000,4.47323,4.47323,4.32297,4.45225,11282622.187585,0
+PBR-A.US,D,20180627,000000,4.46795,4.65793,4.42577,4.47851,23573895.000213,0
+PBR-A.US,D,20180628,000000,4.58935,4.6737,4.46795,4.53133,37055168.797547,0
+PBR-A.US,D,20180629,000000,4.57871,4.68427,4.57871,4.66322,14301271.781117,0
+PBR-A.US,D,20180702,000000,4.61568,4.72124,4.58935,4.7106,13792584.865419,0
+PBR-A.US,D,20180703,000000,4.78975,4.84249,4.74237,4.76334,13158855.189041,0
+PBR-A.US,D,20180705,000000,4.97445,4.98495,4.7344,4.80032,17827267.534498,0
+PBR-A.US,D,20180706,000000,4.74237,4.87932,4.71596,4.85834,7351929.6479162,0
+PBR-A.US,D,20180709,000000,4.86896,5.00592,4.86896,4.99558,7082367.2289611,0
+PBR-A.US,D,20180710,000000,4.99558,5.01663,4.85834,4.92692,18391117.568927,0
+PBR-A.US,D,20180711,000000,4.85834,4.96389,4.69743,4.72124,27469378.185514,0
+PBR-A.US,D,20180712,000000,4.83193,4.88481,4.78462,4.88481,9822211.4815167,0
+PBR-A.US,D,20180713,000000,4.90058,4.96649,4.83468,4.94798,9918946.3248955,0
+PBR-A.US,D,20180716,000000,4.88481,4.90847,4.80827,4.87411,10695825.877026,0
+PBR-A.US,D,20180717,000000,4.85305,5.03233,4.82144,5.01135,7689082.7483205,0
+PBR-A.US,D,20180718,000000,5.01135,5.03486,4.92439,4.93756,7056739.4411339,0
+PBR-A.US,D,20180719,000000,4.87932,4.98226,4.83193,4.97445,17859452.585981,0
+PBR-A.US,D,20180720,000000,5.30688,5.41165,5.26978,5.37533,18126550.502176,0
+PBR-A.US,D,20180723,000000,5.37981,5.40108,5.32497,5.36477,8936240.0166377,0
+PBR-A.US,D,20180724,000000,5.47097,5.59339,5.46041,5.52914,8424367.078021,0
+PBR-A.US,D,20180725,000000,5.61241,5.687,5.55923,5.6818,10824372.571807,0
+PBR-A.US,D,20180726,000000,5.61241,5.63383,5.44977,5.46041,12780992.870844,0
+PBR-A.US,D,20180727,000000,5.55923,5.6153,5.52393,5.58058,11850614.74292,0
+PBR-A.US,D,20180730,000000,5.66616,5.68461,5.55923,5.59628,10871907.204425,0
+PBR-A.US,D,20180731,000000,5.51293,5.54708,5.43907,5.51872,11640309.585813,0
+PBR-A.US,D,20180801,000000,5.50722,5.60199,5.49745,5.58058,9212549.0637351,0
+PBR-A.US,D,20180802,000000,5.6182,5.80724,5.55923,5.73323,19650168.862068,0
+PBR-A.US,D,20180803,000000,5.95555,6.09229,5.93899,5.99231,21834486.824237,0
+PBR-A.US,D,20180806,000000,5.99788,6.06653,5.92364,5.93407,6881754.2161968,0
+PBR-A.US,D,20180807,000000,6.04628,6.06408,5.74944,5.81816,15704381.070209,0
+PBR-A.US,D,20180808,000000,5.80724,5.90282,5.6234,5.63962,16656102.096135,0
+PBR-A.US,D,20180809,000000,5.62862,5.63383,5.4811,5.6234,9550409.8620718,0
+PBR-A.US,D,20180810,000000,5.42785,5.47321,5.26709,5.31245,11396068.101285,0
+PBR-A.US,D,20180813,000000,5.22789,5.40108,5.16697,5.39609,16666489.498406,0
+PBR-A.US,D,20180814,000000,5.48617,5.50722,5.33344,5.45484,12294917.733426,0
+PBR-A.US,D,20180815,000000,5.30688,5.31724,5.14823,5.15344,9484788.8477201,0
+PBR-A.US,D,20180816,000000,5.24264,5.25328,5.03696,5.10048,11431334.126776,0
+PBR-A.US,D,20180817,000000,5.01062,5.02111,4.92605,4.95774,7257526.6139363,0
+PBR-A.US,D,20180820,000000,4.93119,4.95247,4.8124,4.88373,12766469.858779,0
+PBR-A.US,D,20180821,000000,4.82035,4.91021,4.62205,4.63543,22300570.877284,0
+PBR-A.US,D,20180822,000000,4.60367,4.78063,4.59832,4.76747,23962783.307487,0
+PBR-A.US,D,20180823,000000,4.77274,4.79394,4.59304,4.59832,11601033.732779,0
+PBR-A.US,D,20180824,000000,4.74098,4.74641,4.61424,4.69338,9337127.3976478,0
+PBR-A.US,D,20180827,000000,4.75683,4.84929,4.73578,4.83627,14933883.239474,0
+PBR-A.US,D,20180828,000000,4.80965,4.83359,4.67241,4.67762,6321900.1870864,0
+PBR-A.US,D,20180829,000000,4.76225,4.94718,4.75163,4.93119,18762164.147855,0
+PBR-A.US,D,20180830,000000,4.94189,4.94189,4.68036,4.76225,10139036.235253,0
+PBR-A.US,D,20180831,000000,4.88373,5.03696,4.82556,5.01591,11440651.688814,0
+PBR-A.US,D,20180904,000000,4.80443,4.83359,4.71987,4.72521,7133895.1024527,0
+PBR-A.US,D,20180905,000000,4.67762,4.80443,4.61156,4.75683,11794290.557269,0
+PBR-A.US,D,20180906,000000,4.815,4.8626,4.68818,4.85726,12381081.338936,0
+PBR-A.US,D,20180907,000000,4.92605,5.0897,4.89429,5.07393,16518716.088309,0
+PBR-A.US,D,20180910,000000,4.96309,5.0395,4.89704,4.96816,14498838.375438,0
+PBR-A.US,D,20180911,000000,4.75683,4.79923,4.66184,4.69338,11004673.824574,0
+PBR-A.US,D,20180912,000000,4.80443,4.91274,4.75958,4.83092,22434551.088809,0
+PBR-A.US,D,20180913,000000,4.80965,4.83092,4.6988,4.70937,15324529.733799,0
+PBR-A.US,D,20180914,000000,4.77796,4.815,4.66184,4.76747,13162165.611987,0
+PBR-A.US,D,20180917,000000,4.78332,4.99739,4.78332,4.98415,13439675.810458,0
+PBR-A.US,D,20180918,000000,5.02654,5.15865,5.01591,5.15344,11498836.345983,0
+PBR-A.US,D,20180919,000000,5.13217,5.25082,5.10048,5.12703,12619399.999948,0
+PBR-A.US,D,20180920,000000,5.21074,5.21609,5.07921,5.18484,9802546.6016603,0
+PBR-A.US,D,20180921,000000,5.2009,5.31492,5.16914,5.26978,11380001.14666,0
+PBR-A.US,D,20180924,000000,5.30132,5.34125,5.14823,5.16408,8855866.5412816,0
+PBR-A.US,D,20180925,000000,5.05266,5.20582,5.04484,5.18484,8266496.5323826,0
+PBR-A.US,D,20180926,000000,5.26428,5.33619,5.21342,5.30132,10028005.064303,0
+PBR-A.US,D,20180927,000000,5.39103,5.65061,5.38539,5.65061,16519170.839519,0
+PBR-A.US,D,20180928,000000,5.58122,5.80269,5.49969,5.52914,19389907.41848,0
+PBR-A.US,D,20181001,000000,5.5656,5.58412,5.46041,5.53493,16289963.789391,0
+PBR-A.US,D,20181002,000000,5.89855,6.10878,5.8513,6.09417,37403982.327168,0
+PBR-A.US,D,20181003,000000,6.71267,6.71267,6.35621,6.44853,52465616.101247,0
+PBR-A.US,D,20181004,000000,6.37018,6.63829,6.25536,6.50561,28526051.367728,0
+PBR-A.US,D,20181005,000000,6.57463,6.66484,6.42791,6.5899,23607874.176533,0
+PBR-A.US,D,20181008,000000,7.44814,7.48649,7.20145,7.43585,44477665.052008,0
+PBR-A.US,D,20181009,000000,7.48288,7.69051,7.3787,7.62107,24369133.231915,0
+PBR-A.US,D,20181010,000000,7.37219,7.3881,7.18336,7.28247,21513667.447406,0
+PBR-A.US,D,20181011,000000,7.39967,7.45032,6.97935,7.04083,29720449.202282,0
+PBR-A.US,D,20181012,000000,7.1877,7.31431,7.12837,7.30417,15294576.971693,0
+PBR-A.US,D,20181015,000000,7.26729,7.38376,7.19494,7.27813,15999972.121523,0
+PBR-A.US,D,20181016,000000,7.47926,7.57403,7.44814,7.53641,21962820.656749,0
+PBR-A.US,D,20181017,000000,7.45249,7.62757,7.44236,7.55377,22054408.103446,0
+PBR-A.US,D,20181018,000000,7.493,7.493,7.27813,7.27813,16767429.062704,0
+PBR-A.US,D,20181019,000000,7.40475,7.493,7.30417,7.33023,24159376.81715,0
+PBR-A.US,D,20181022,000000,7.52556,7.62107,7.48288,7.5574,19468236.586723,0
+PBR-A.US,D,20181023,000000,7.39967,7.53135,7.30417,7.43585,47024656.089052,0
+PBR-A.US,D,20181024,000000,7.56391,7.68472,7.18336,7.19349,33521223.882428,0
+PBR-A.US,D,20181025,000000,7.3787,7.60369,7.25788,7.52556,27558079.551581,0
+PBR-A.US,D,20181026,000000,7.57403,7.93577,7.4684,7.92347,38012337.162441,0
+PBR-A.US,D,20181029,000000,8.13981,8.19763,7.36061,7.48288,43021423.129072,0
+PBR-A.US,D,20181030,000000,7.61672,7.97701,7.54726,7.97701,46756321.083698,0
+PBR-A.US,D,20181031,000000,7.98642,8.00161,7.70064,7.83304,23205112.50178,0
+PBR-A.US,D,20181101,000000,7.93867,8.00739,7.73247,7.79614,26146397.718392,0
+PBR-A.US,D,20181102,000000,7.81205,8.04359,7.69558,7.81712,18461294.388719,0
+PBR-A.US,D,20181105,000000,7.88584,8.01029,7.81205,7.99147,16237809.769095,0
+PBR-A.US,D,20181106,000000,7.81712,7.98642,7.56391,7.6008,27885764.427692,0
+PBR-A.US,D,20181107,000000,7.6377,7.64349,7.30996,7.41487,12588167.299784,0
+PBR-A.US,D,20181108,000000,7.357,7.39172,7.07266,7.11391,18453585.733701,0
+PBR-A.US,D,20181109,000000,7.09871,7.1877,6.92436,7.14574,21433617.41212,0
+PBR-A.US,D,20181112,000000,7.23617,7.24196,7.07266,7.08279,14018101.381408,0
+PBR-A.US,D,20181113,000000,6.65957,6.90338,6.63829,6.65957,29641873.998432,0
+PBR-A.US,D,20181114,000000,6.86069,7.00249,6.73922,6.96053,17397974.098386,0
+PBR-A.US,D,20181115,000000,6.94967,7.20941,6.94967,7.13995,11840847.958562,0
+PBR-A.US,D,20181116,000000,7.17757,7.33601,7.10884,7.28899,18488824.11474,0
+PBR-A.US,D,20181119,000000,7.27379,7.28247,7.10594,7.27379,13284405.225388,0
+PBR-A.US,D,20181120,000000,7.09871,7.14574,6.82018,6.82878,13891657.047087,0
+PBR-A.US,D,20181121,000000,7.01407,7.06182,6.94967,7.02926,24767853.288005,0
+PBR-A.US,D,20181123,000000,6.71599,6.79492,6.64495,6.75448,13812866.216521,0
+PBR-A.US,D,20181126,000000,6.77503,6.79095,6.48434,6.54143,13526178.060488,0
+PBR-A.US,D,20181127,000000,6.63765,7.01696,6.62173,6.94534,15169675.197709,0
+PBR-A.US,D,20181128,000000,7.03505,7.1045,6.80687,6.99815,20799086.046677,0
+PBR-A.US,D,20181129,000000,6.96632,6.99526,6.85736,6.87661,27279907.26852,0
+PBR-A.US,D,20181130,000000,6.90265,7.00104,6.81953,6.96632,20824065.57214,0
+PBR-A.US,D,20181203,000000,7.268,7.29984,7.1045,7.15225,22766873.321489,0
+PBR-A.US,D,20181204,000000,7.16166,7.19928,6.93521,6.95547,20341329.884341,0
+PBR-A.US,D,20181206,000000,6.64227,6.78103,6.55271,6.76505,21611472.131017,0
+PBR-A.US,D,20181207,000000,6.89686,6.97065,6.68474,6.71599,20720870.220682,0
+PBR-A.US,D,20181210,000000,6.4465,6.48767,6.26029,6.31974,23509059.088254,0
+PBR-A.US,D,20181211,000000,6.48303,6.48303,6.21311,6.27135,19238930.016572,0
+PBR-A.US,D,20181212,000000,6.46241,6.52551,6.35028,6.35028,25392091.242309,0
+PBR-A.US,D,20181213,000000,6.31974,6.38277,6.27749,6.35028,26366064.668657,0
+PBR-A.US,D,20181214,000000,6.23511,6.32503,6.20023,6.21861,12458487.182532,0
+PBR-A.US,D,20181217,000000,6.22902,6.31974,6.12788,6.13889,15395542.79822,0
+PBR-A.US,D,20181218,000000,6.14438,6.15784,5.94818,5.96474,16813929.792874,0
+PBR-A.US,D,20181219,000000,6.02732,6.28727,5.95309,6.00648,34238427.359284,0
+PBR-A.US,D,20181220,000000,5.96474,6.03036,5.84277,5.93718,24157535.696749,0
+PBR-A.US,D,20181221,000000,5.90585,6.01256,5.79632,5.85318,14993238.639122,0
+PBR-A.US,D,20181224,000000,5.84277,5.93963,5.74083,5.75754,6977503.5349156,0
+PBR-A.US,D,20181226,000000,5.7257,6.15538,5.72057,6.13396,26449953.135892,0
+PBR-A.US,D,20181227,000000,6.02732,6.14134,5.93963,6.12788,18059630.198651,0
+PBR-A.US,D,20181228,000000,6.24863,6.38747,6.19343,6.30196,13100503.282945,0
+PBR-A.US,D,20181231,000000,6.30196,6.45179,6.23821,6.30196,6333765.1852369,0
+PBR-A.US,D,20190102,000000,6.41134,6.92798,6.3735,6.91206,20593307.668339,0
+PBR-A.US,D,20190103,000000,7.09003,7.10667,6.86329,7.05819,21613747.269294,0
+PBR-A.US,D,20190104,000000,7.09727,7.2709,7.05314,7.22677,26736243.21184,0
+PBR-A.US,D,20190107,000000,7.25932,7.52267,7.16166,7.2492,33664528.567102,0
+PBR-A.US,D,20190108,000000,7.3787,7.38376,7.23255,7.28175,16676080.740504,0
+PBR-A.US,D,20190109,000000,7.43874,7.52484,7.41705,7.50892,19119037.417017,0
+PBR-A.US,D,20190110,000000,7.42717,7.48288,7.31937,7.41197,12874295.655695,0
+PBR-A.US,D,20190111,000000,7.2709,7.34035,7.22677,7.31431,8551079.5635116,0
+PBR-A.US,D,20190114,000000,7.22171,7.38159,7.2,7.28609,7254431.8177039,0
+PBR-A.US,D,20190115,000000,7.30273,7.34614,7.19638,7.2709,22514129.786213,0
+PBR-A.US,D,20190116,000000,7.21663,7.29116,7.17612,7.23255,11927542.337523,0
+PBR-A.US,D,20190117,000000,7.16166,7.3541,7.1508,7.31937,10218366.132603,0
+PBR-A.US,D,20190118,000000,7.39461,7.41197,7.29984,7.33023,13109935.569454,0
+PBR-A.US,D,20190122,000000,7.33529,7.36495,7.13561,7.17829,7771821.206416,0
+PBR-A.US,D,20190123,000000,7.2709,7.34614,7.18336,7.32371,11364347.47657,0
+PBR-A.US,D,20190124,000000,7.30273,7.39244,7.28175,7.34035,9432777.1963447,0
+PBR-A.US,D,20190125,000000,7.39461,7.53641,7.3787,7.53135,11252427.536537,0
+PBR-A.US,D,20190128,000000,7.2492,7.26511,7.11319,7.1508,19809677.341399,0
+PBR-A.US,D,20190129,000000,7.34614,7.45249,7.30273,7.38376,12249327.887899,0
+PBR-A.US,D,20190130,000000,7.50892,7.57982,7.4221,7.57403,11915280.641507,0
+PBR-A.US,D,20190131,000000,7.66736,7.74116,7.59068,7.68907,15438412.429817,0
+PBR-A.US,D,20190201,000000,7.59574,7.7549,7.56969,7.7549,16857572.086864,0
+PBR-A.US,D,20190204,000000,7.56969,7.73247,7.55812,7.69991,18060332.367693,0
+PBR-A.US,D,20190205,000000,7.65578,7.74333,7.6406,7.71004,11805902.608696,0
+PBR-A.US,D,20190206,000000,7.49879,7.55377,7.4221,7.47202,14564111.069713,0
+PBR-A.US,D,20190207,000000,7.49879,7.50676,7.2,7.33023,16181744.059055,0
+PBR-A.US,D,20190208,000000,7.34035,7.36205,7.17323,7.32371,8836881.7149074,0
+PBR-A.US,D,20190211,000000,7.22677,7.23255,7.11319,7.15587,8441009.0372162,0
+PBR-A.US,D,20190212,000000,7.43296,7.57403,7.41848,7.51977,14359669.300556,0
+PBR-A.US,D,20190213,000000,7.56969,7.59574,7.48432,7.5422,13141844.176432,0
+PBR-A.US,D,20190214,000000,7.51977,7.88947,7.47709,7.85257,22188099.430464,0
+PBR-A.US,D,20190215,000000,7.90032,7.9119,7.81712,7.85764,12488726.064702,0
+PBR-A.US,D,20190219,000000,7.86849,8.01535,7.8627,7.97267,12424621.348459,0
+PBR-A.US,D,20190220,000000,7.91768,8.0472,7.85764,7.8627,13367957.81255,0
+PBR-A.US,D,20190221,000000,7.80844,7.95676,7.73536,7.89525,11763321.861606,0
+PBR-A.US,D,20190222,000000,7.97267,7.99075,7.87933,7.88947,10161497.351276,0
+PBR-A.US,D,20190225,000000,7.84606,7.85764,7.72596,7.74839,10734566.809944,0
+PBR-A.US,D,20190226,000000,7.82001,7.85257,7.69991,7.71004,7704061.8938188,0
+PBR-A.US,D,20190227,000000,7.76504,7.92637,7.73247,7.88947,8261127.9800972,0
+PBR-A.US,D,20190228,000000,7.95025,7.96109,7.69196,7.79252,25168332.913372,0
+PBR-A.US,D,20190301,000000,7.74333,7.80338,7.65144,7.65578,12972667.050542,0
+PBR-A.US,D,20190304,000000,7.7057,7.74333,7.61238,7.71583,10372342.95739,0
+PBR-A.US,D,20190305,000000,7.66157,7.79252,7.63553,7.77661,4552110.7600216,0
+PBR-A.US,D,20190306,000000,7.69413,7.7549,7.49518,7.55377,7063414.1937049,0
+PBR-A.US,D,20190307,000000,7.46118,7.57403,7.41848,7.46118,13076577.011046,0
+PBR-A.US,D,20190308,000000,7.42717,7.49518,7.36857,7.48794,12754157.020531,0
+PBR-A.US,D,20190311,000000,7.67749,7.84606,7.67315,7.8258,9497373.9838059,0
+PBR-A.US,D,20190312,000000,7.84172,7.96616,7.7549,7.82001,12102416.984657,0
+PBR-A.US,D,20190313,000000,7.8258,8.02114,7.79687,7.99364,13940268.431051,0
+PBR-A.US,D,20190314,000000,7.96616,8.00522,7.87138,7.94517,11960631.362537,0
+PBR-A.US,D,20190315,000000,7.96109,8.09058,7.96109,8.02114,24343168.181791,0
+PBR-A.US,D,20190318,000000,8.05298,8.27076,8.03052,8.27076,19966265.184534,0
+PBR-A.US,D,20190319,000000,8.29754,8.43353,8.21575,8.37419,23301110.620554,0
+PBR-A.US,D,20190320,000000,8.35831,8.56231,8.29754,8.41252,20914172.658513,0
+PBR-A.US,D,20190321,000000,8.29754,8.34669,7.94517,8.18969,16723911.168743,0
+PBR-A.US,D,20190322,000000,7.83666,7.91768,7.52484,7.53135,24619784.082289,0
+PBR-A.US,D,20190325,000000,7.61238,7.7549,7.51471,7.71583,30081932.183564,0
+PBR-A.US,D,20190326,000000,7.90032,8.0638,7.83376,8.05298,26117792.623247,0
+PBR-A.US,D,20190327,000000,7.77661,7.82001,7.5422,7.5422,21372167.945347,0
+PBR-A.US,D,20190328,000000,7.47709,7.78746,7.44381,7.73826,19050423.8909,0
+PBR-A.US,D,20190329,000000,7.88513,7.97484,7.73247,7.77661,13999921.008543,0
+PBR-A.US,D,20190401,000000,7.93359,7.96109,7.83014,7.85764,10143144.200596,0
+PBR-A.US,D,20190402,000000,7.90032,7.99364,7.82001,7.99364,18369751.173143,0
+PBR-A.US,D,20190403,000000,8.02114,8.05875,7.72235,7.74333,21586263.156616,0
+PBR-A.US,D,20190404,000000,7.67749,8.0262,7.66157,8.00522,16515307.527564,0
+PBR-A.US,D,20190405,000000,7.96616,8.14054,7.95676,8.11231,19032792.260376,0
+PBR-A.US,D,20190408,000000,8.17886,8.31991,8.15136,8.27076,12904378.346719,0
+PBR-A.US,D,20190409,000000,8.2107,8.26499,8.08625,8.24325,11194689.337242,0
+PBR-A.US,D,20190410,000000,8.23171,8.35463,8.17886,8.22657,14786841.025092,0
+PBR-A.US,D,20190411,000000,8.11087,8.15713,7.86632,7.91768,10500425.225402,0
+PBR-A.US,D,20190412,000000,7.56391,7.59574,7.1508,7.16817,56389642.18168,0
+PBR-A.US,D,20190415,000000,7.40618,7.47202,7.18336,7.26511,34796140.325704,0
+PBR-A.US,D,20190416,000000,7.21663,7.57982,7.20506,7.43874,20453107.455454,0
+PBR-A.US,D,20190417,000000,7.60659,7.6102,7.23255,7.3787,17426876.371375,0
+PBR-A.US,D,20190418,000000,7.55812,7.7549,7.5422,7.62395,20698186.566833,0
+PBR-A.US,D,20190422,000000,7.68907,7.71004,7.5422,7.55377,11255449.074975,0
+PBR-A.US,D,20190423,000000,7.67315,7.72596,7.61889,7.684,12143961.064854,0
+PBR-A.US,D,20190424,000000,7.64565,7.65144,7.41415,7.52484,17083807.358564,0
+PBR-A.US,D,20190425,000000,7.56969,7.69702,7.50386,7.62902,12734048.447244,0
+PBR-A.US,D,20190426,000000,7.61238,7.65144,7.47492,7.53135,11168309.620362,0
+PBR-A.US,D,20190429,000000,7.60298,7.62902,7.53931,7.54726,7457794.0710695,0
+PBR-A.US,D,20190430,000000,7.61238,7.63553,7.44742,7.50892,10289104.13474,0
+PBR-A.US,D,20190501,000000,7.50892,7.52484,7.31431,7.31937,10337042.376336,0
+PBR-A.US,D,20190502,000000,7.30852,7.34614,7.25426,7.29766,11161207.761031,0
+PBR-A.US,D,20190503,000000,7.41197,7.47202,7.38955,7.40618,8701219.3385703,0
+PBR-A.US,D,20190506,000000,7.22604,7.34035,7.22604,7.31431,10341035.617209,0
+PBR-A.US,D,20190507,000000,7.20941,7.22459,7.08569,7.19928,11920534.469322,0
+PBR-A.US,D,20190508,000000,7.3787,7.59574,7.36205,7.54726,14150559.765934,0
+PBR-A.US,D,20190509,000000,7.36205,7.40618,7.28175,7.35192,8272077.9469366,0
+PBR-A.US,D,20190510,000000,7.3787,7.38955,7.2123,7.34035,8241517.0069192,0
+PBR-A.US,D,20190513,000000,7.1725,7.21592,7.04879,7.05241,7165835.5005495,0
+PBR-A.US,D,20190514,000000,7.10161,7.1725,7.05748,7.1291,14598752.330623,0
+PBR-A.US,D,20190515,000000,6.94461,7.06905,6.93303,7.01479,8965399.3830151,0
+PBR-A.US,D,20190516,000000,6.98657,7.0307,6.81749,6.81749,12641924.698207,0
+PBR-A.US,D,20190517,000000,6.70406,6.78103,6.48499,6.52485,12823199.035631,0
+PBR-A.US,D,20190520,000000,6.5467,6.7259,6.51356,6.71998,12796206.994171,0
+PBR-A.US,D,20190521,000000,6.75383,7.06398,6.71267,7.05241,15942768.842346,0
+PBR-A.US,D,20190522,000000,7.08931,7.14574,7.02491,7.08931,11069103.363109,0
+PBR-A.US,D,20190523,000000,6.92725,6.98224,6.83674,6.93739,7870145.6056979,0
+PBR-A.US,D,20190524,000000,7.07411,7.11462,6.9844,7.06905,4980627.3870744,0
+PBR-A.US,D,20190528,000000,7.1508,7.22677,7.06905,7.17829,7229059.7410438,0
+PBR-A.US,D,20190529,000000,7.16817,7.29188,7.13923,7.28682,6728544.524911,0
+PBR-A.US,D,20190530,000000,7.29188,7.38521,7.11824,7.14574,20916447.79679,0
+PBR-A.US,D,20190531,000000,7.11824,7.31431,7.05748,7.08569,12344851.904346,0
+PBR-A.US,D,20190603,000000,7.22171,7.34614,7.20506,7.28175,10275210.033924,0
+PBR-A.US,D,20190604,000000,7.33601,7.40764,7.32226,7.40764,6333056.1050817,0
+PBR-A.US,D,20190605,000000,7.40257,7.42862,7.18553,7.20506,11837854.064573,0
+PBR-A.US,D,20190606,000000,7.30345,7.48288,7.21663,7.35843,10508523.667173,0
+PBR-A.US,D,20190607,000000,7.44526,7.56029,7.41487,7.51543,8700709.2984589,0
+PBR-A.US,D,20190610,000000,7.47854,7.54726,7.4344,7.47854,6604332.4799672,0
+PBR-A.US,D,20190611,000000,7.53859,7.71583,7.51543,7.69123,7124479.4026158,0
+PBR-A.US,D,20190612,000000,7.5979,7.70137,7.53497,7.56029,7219009.6010678,0
+PBR-A.US,D,20190613,000000,7.71294,7.7672,7.65506,7.70788,8220022.0644404,0
+PBR-A.US,D,20190614,000000,7.61455,7.64711,7.49951,7.54943,7115580.6540029,0
+PBR-A.US,D,20190617,000000,7.58706,7.6934,7.55523,7.55523,5430872.5522126,0
+PBR-A.US,D,20190618,000000,7.68039,7.77299,7.66881,7.74549,4233917.6059862,0
+PBR-A.US,D,20190619,000000,7.69123,7.8135,7.64276,7.79975,5039573.6488551,0
+PBR-A.US,D,20190620,000000,7.98063,8.09491,7.96905,8.00161,8880718.9022726,0
+PBR-A.US,D,20190621,000000,8.00739,8.10068,7.98569,8.01318,15569319.96067,0
+PBR-A.US,D,20190624,000000,8.00739,8.08914,8.00522,8.06236,6502859.3777743,0
+PBR-A.US,D,20190625,000000,7.97484,7.99726,7.74044,7.78457,14152872.224217,0
+PBR-A.US,D,20190626,000000,7.88223,7.90901,7.7947,7.83304,12178093.667875,0
+PBR-A.US,D,20190627,000000,7.75635,7.77299,7.59501,7.72886,14826527.398217,0
+PBR-A.US,D,20190628,000000,7.81061,7.84461,7.68545,7.75056,11880820.451748,0
+PBR-A.US,D,20190701,000000,7.96471,7.96905,7.70788,7.70788,9371789.3918952,0
+PBR-A.US,D,20190702,000000,7.64711,7.68039,7.52195,7.5762,11706255.422459,0
+PBR-A.US,D,20190703,000000,7.60877,7.69123,7.59285,7.64276,5304777.9201905,0
+PBR-A.US,D,20190705,000000,7.75056,7.86053,7.73465,7.82797,7057554.9524234,0
+PBR-A.US,D,20190708,000000,7.86053,7.92637,7.84461,7.91985,10842688.40248,0
+PBR-A.US,D,20190709,000000,7.87138,7.99726,7.82508,7.9582,6678292.4428094,0
+PBR-A.US,D,20190710,000000,8.14992,8.18825,8.11159,8.13324,12613363.834183,0
+PBR-A.US,D,20190711,000000,8.18825,8.27798,8.17165,8.25408,8327097.3145252,0
+PBR-A.US,D,20190712,000000,8.28591,8.38429,8.25913,8.36769,21488441.886333,0
+PBR-A.US,D,20190715,000000,8.34525,8.36192,8.18247,8.18825,6789255.8848557,0
+PBR-A.US,D,20190716,000000,8.16074,8.2042,7.99075,8.04576,12233893.991191,0
+PBR-A.US,D,20190717,000000,8.09491,8.09491,7.99364,8.02403,9352055.4009125,0
+PBR-A.US,D,20190718,000000,8.05658,8.07904,7.96905,8.03485,7928812.6585288,0
+PBR-A.US,D,20190719,000000,8.01318,8.03485,7.95025,7.97484,9658127.8456306,0
+PBR-A.US,D,20190722,000000,8.06236,8.08481,7.96471,7.99075,6903039.0608519,0
+PBR-A.US,D,20190723,000000,7.98569,7.99726,7.91479,7.92637,5373706.5930434,0
+PBR-A.US,D,20190724,000000,7.89236,8.01318,7.88223,7.89236,6237903.9064935,0
+PBR-A.US,D,20190725,000000,7.87138,7.87138,7.70932,7.74044,8629180.6650372,0
+PBR-A.US,D,20190726,000000,7.69123,7.70499,7.5053,7.52701,13676729.737859,0
+PBR-A.US,D,20190729,000000,7.49373,7.61455,7.44526,7.60877,5512372.5389262,0
+PBR-A.US,D,20190730,000000,7.53859,7.5979,7.51254,7.53859,13279043.584215,0
+PBR-A.US,D,20190731,000000,7.62034,7.65216,7.4127,7.48938,12763752.409296,0
+PBR-A.US,D,20190801,000000,7.44526,7.55523,7.12259,7.24268,22207077.345725,0
+PBR-A.US,D,20190802,000000,7.52701,7.56897,7.37001,7.44019,11262299.369807,0
+PBR-A.US,D,20190805,000000,7.18842,7.18842,7.01118,7.04735,6724077.1817118,0
+PBR-A.US,D,20190806,000000,7.19349,7.22677,7.05531,7.11245,11268699.060095,0
+PBR-A.US,D,20190807,000000,6.87805,7.04735,6.80954,7.01913,16034811.040254,0
+PBR-A.US,D,20190808,000000,7.16817,7.30345,7.1291,7.30345,9974403.8570244,0
+PBR-A.US,D,20190809,000000,7.29188,7.391,7.20506,7.2709,10048076.317582,0
+PBR-A.US,D,20190812,000000,7.02491,7.03577,6.95981,6.98657,8978889.8748544,0
+PBR-A.US,D,20190813,000000,6.91495,7.23112,6.88818,7.13633,9819513.3831488,0
+PBR-A.US,D,20190814,000000,6.9041,6.92073,6.72396,6.73451,9860176.9875978,0
+PBR-A.US,D,20190815,000000,6.6901,6.7505,6.55271,6.67352,9288632.1203748,0
+PBR-A.US,D,20190816,000000,6.73987,6.78899,6.5441,6.56993,11053109.666278,0
+PBR-A.US,D,20190819,000000,6.65689,6.68344,6.42328,6.47638,12643515.636333,0
+PBR-A.US,D,20190820,000000,6.42661,6.57723,6.38479,6.49758,7149973.1148582,0
+PBR-A.US,D,20190821,000000,6.65689,7.07266,6.56993,6.9041,22735503.781296,0
+PBR-A.US,D,20190822,000000,6.93231,6.94389,6.78103,6.78899,8467927.8208813,0
+PBR-A.US,D,20190823,000000,6.69473,6.83277,6.43652,6.44253,13606438.193597,0
+PBR-A.US,D,20190826,000000,6.50227,6.51422,6.27808,6.32771,9165235.5867206,0
+PBR-A.US,D,20190827,000000,6.40404,6.54735,6.28604,6.41004,14146359.191681,0
+PBR-A.US,D,20190828,000000,6.47638,6.5195,6.38016,6.44853,9464841.9944686,0
+PBR-A.US,D,20190829,000000,6.55799,6.67882,6.49165,6.67352,11628282.867628,0
+PBR-A.US,D,20190830,000000,6.7505,6.79492,6.67085,6.7233,13232757.098537,0
+PBR-A.US,D,20190903,000000,6.59648,6.7233,6.57463,6.67882,12400283.174247,0
+PBR-A.US,D,20190904,000000,6.92073,7.04156,6.90989,7.009,12127787.679095,0
+PBR-A.US,D,20190905,000000,7.1197,7.17974,7.04807,7.0647,11212983.052354,0
+PBR-A.US,D,20190906,000000,7.09003,7.24196,7.06109,7.12403,8479794.2012543,0
+PBR-A.US,D,20190909,000000,7.20724,7.26149,7.15731,7.22387,8337725.2235162,0
+PBR-A.US,D,20190910,000000,7.17974,7.33023,7.11608,7.27813,10442594.417199,0
+PBR-A.US,D,20190911,000000,7.33818,7.38738,7.22894,7.25716,9844631.1308645,0
+PBR-A.US,D,20190912,000000,7.25716,7.33601,7.20362,7.31647,7608618.0462779,0
+PBR-A.US,D,20190913,000000,7.33818,7.35482,7.18698,7.19494,6603201.8219421,0
+PBR-A.US,D,20190916,000000,7.42644,7.57837,7.38738,7.49228,19454668.690422,0
+PBR-A.US,D,20190917,000000,7.38231,7.4496,7.26511,7.42644,11146966.722361,0
+PBR-A.US,D,20190918,000000,7.36205,7.38738,7.26729,7.28971,9465697.5902113,0
+PBR-A.US,D,20190919,000000,7.37797,7.39896,7.17974,7.17974,8165717.3058969,0
+PBR-A.US,D,20190920,000000,7.16238,7.20145,7.09727,7.1291,12658993.764162,0
+PBR-A.US,D,20190923,000000,7.09727,7.22387,7.09003,7.20145,8169105.1333047,0
+PBR-A.US,D,20190924,000000,7.22387,7.22387,7.12403,7.15731,5561294.922959,0
+PBR-A.US,D,20190925,000000,7.05314,7.22894,7.00249,7.21808,8020389.047446,0
+PBR-A.US,D,20190926,000000,7.27379,7.29116,7.19494,7.28247,7021239.8200365,0
+PBR-A.US,D,20190927,000000,7.25716,7.39388,7.25716,7.27813,8786448.561655,0
+PBR-A.US,D,20190930,000000,7.24486,7.28247,7.20724,7.22387,6720001.0074869,0
+PBR-A.US,D,20191001,000000,7.26149,7.27379,7.20145,7.24486,7508814.6688947,0
+PBR-A.US,D,20191002,000000,7.15731,7.16961,7.0336,7.09727,15467408.693936,0
+PBR-A.US,D,20191003,000000,7.08641,7.1848,7.009,7.15731,15379677.648083,0
+PBR-A.US,D,20191004,000000,7.21157,7.24486,7.08641,7.15731,18020915.527961,0
+PBR-A.US,D,20191007,000000,7.13633,7.17107,6.96559,6.97645,6108041.3358695,0
+PBR-A.US,D,20191008,000000,6.98657,7.09003,6.93231,6.93665,13168808.57344,0
+PBR-A.US,D,20191009,000000,7.06977,7.14574,6.97862,7.10233,6901931.9006098,0
+PBR-A.US,D,20191010,000000,7.10233,7.16961,7.04156,7.1074,5582091.8430631,0
+PBR-A.US,D,20191011,000000,7.21808,7.34614,7.20724,7.31647,8150218.4447295,0
+PBR-A.US,D,20191014,000000,7.20724,7.26729,7.15731,7.26729,3739979.004625,0
+PBR-A.US,D,20191015,000000,7.26149,7.37001,7.22387,7.27379,4911986.2165065,0
+PBR-A.US,D,20191016,000000,7.19854,7.36639,7.19494,7.34976,3640099.605003,0
+PBR-A.US,D,20191017,000000,7.42066,7.43223,7.24051,7.28247,5093336.576169,0
+PBR-A.US,D,20191018,000000,7.36205,7.40402,7.32805,7.35482,8342253.3845065,0
+PBR-A.US,D,20191021,000000,7.32805,7.37797,7.29405,7.36639,7893988.9442459,0
+PBR-A.US,D,20191022,000000,7.45393,7.74044,7.45393,7.69558,17637004.603998,0
+PBR-A.US,D,20191023,000000,7.70715,7.89671,7.67966,7.88368,7448153.0689609,0
+PBR-A.US,D,20191024,000000,7.943,7.96616,7.67966,7.72886,14733154.120017,0
+PBR-A.US,D,20191025,000000,7.94879,8.10293,7.943,8.02042,12535862.617232,0
+PBR-A.US,D,20191028,000000,8.05947,8.14126,8.02042,8.11952,11757743.211497,0
+PBR-A.US,D,20191029,000000,8.03702,8.21286,8.0262,8.14703,14472978.374226,0
+PBR-A.US,D,20191030,000000,8.09708,8.26209,8.0262,8.25191,18302235.13171,0
+PBR-A.US,D,20191031,000000,8.2346,8.30115,8.09708,8.29465,19450327.129473,0
+PBR-A.US,D,20191101,000000,8.42704,8.61074,8.21792,8.37275,31711138.522105,0
+PBR-A.US,D,20191104,000000,8.43858,8.46536,8.19257,8.26209,22433638.821943,0
+PBR-A.US,D,20191105,000000,8.18031,8.24614,8.13035,8.18536,12604736.001185,0
+PBR-A.US,D,20191106,000000,7.81133,8.15209,7.7672,8.00956,26814946.962386,0
+PBR-A.US,D,20191107,000000,8.00956,8.33947,7.99221,8.26787,15099325.600101,0
+PBR-A.US,D,20191108,000000,8.06452,8.14703,7.88802,7.89381,14817961.765232,0
+PBR-A.US,D,20191111,000000,7.92129,8.07037,7.89381,8.03702,6281530.996035,0
+PBR-A.US,D,20191112,000000,7.97629,8.07037,7.91551,7.9705,6946031.7102547,0
+PBR-A.US,D,20191113,000000,7.82942,7.94228,7.79397,7.87717,7399993.6717614,0
+PBR-A.US,D,20191114,000000,7.90393,7.93216,7.69991,7.72669,8614258.1906626,0
+PBR-A.US,D,20191115,000000,7.72669,7.93721,7.72669,7.88223,4083018.9907613,0
+PBR-A.US,D,20191118,000000,7.79831,7.82146,7.61961,7.64421,7304722.6020361,0
+PBR-A.US,D,20191119,000000,7.63843,7.64711,7.5451,7.57837,8169005.6132828,0
+PBR-A.US,D,20191120,000000,7.62178,7.69991,7.56173,7.62757,4451323.2402008,0
+PBR-A.US,D,20191121,000000,7.61672,7.82797,7.58416,7.82797,8607792.1536928,0
+PBR-A.US,D,20191122,000000,7.91551,8.00377,7.82942,7.86053,10268626.50804,0
+PBR-A.US,D,20191125,000000,7.84823,7.85402,7.73898,7.75996,8766291.6105799,0
+PBR-A.US,D,20191126,000000,7.67243,7.67677,7.51181,7.60442,16732374.517259,0
+PBR-A.US,D,20191127,000000,7.62757,7.67243,7.5422,7.59501,6971677.4669747,0
+PBR-A.US,D,20191129,000000,7.65506,7.65506,7.55594,7.58416,8972116.9844842,0
+PBR-A.US,D,20191202,000000,7.67243,7.67677,7.6008,7.60442,13624378.059743,0
+PBR-A.US,D,20191203,000000,7.6008,7.63046,7.52845,7.6008,16809676.694167,0
+PBR-A.US,D,20191204,000000,7.71583,7.78818,7.67677,7.7824,22184748.923064,0
+PBR-A.US,D,20191205,000000,7.83737,8.02042,7.82797,7.90972,9635231.3295117,0
+PBR-A.US,D,20191206,000000,7.98713,8.11448,7.97918,8.09203,11434991.487576,0
+PBR-A.US,D,20191209,000000,8.00377,8.13108,8.00377,8.04792,10343757.21336,0
+PBR-A.US,D,20191210,000000,8.05298,8.10942,8.00667,8.10293,7822356.6441351,0
+PBR-A.US,D,20191211,000000,8.18103,8.21358,8.08625,8.14126,12486543.535334,0
+PBR-A.US,D,20191212,000000,8.18103,8.38502,8.18103,8.38502,10024346.32128,0
+PBR-A.US,D,20191213,000000,8.16435,8.23603,8.02259,8.07037,11577010.705303,0
+PBR-A.US,D,20191216,000000,8.05298,8.16948,8.00956,8.00956,11406765.121403,0
+PBR-A.US,D,20191217,000000,8.01463,8.13108,7.99872,8.10942,7917149.4648668,0
+PBR-A.US,D,20191218,000000,8.14126,8.32135,8.1362,8.29168,9508675.0351664,0
+PBR-A.US,D,20191219,000000,8.29168,8.35751,8.2584,8.30259,7797766.9054238,0
+PBR-A.US,D,20191220,000000,8.20276,8.24109,8.08625,8.10293,6713453.4193882,0
+PBR-A.US,D,20191223,000000,8.15858,8.26282,8.14126,8.25263,3954786.0604938,0
+PBR-A.US,D,20191224,000000,8.27437,8.33514,8.23603,8.2584,754650.6494916,0
+PBR-A.US,D,20191226,000000,8.32423,8.42414,8.32423,8.42414,3179917.6421359,0
+PBR-A.US,D,20191227,000000,8.42992,8.42992,8.34452,8.37925,4651122.1238982,0
+PBR-A.US,D,20191230,000000,8.47402,8.47979,8.36769,8.36769,10939108.099123,0
+PBR-A.US,D,20191231,000000,8.31774,8.41757,8.27581,8.34452,3542585.1881204,0
+PBR-A.US,D,20200102,000000,8.42414,8.53553,8.41757,8.53553,7794163.4513023,0
+PBR-A.US,D,20200103,000000,8.5073,8.56375,8.42414,8.42992,7305127.5932358,0
+PBR-A.US,D,20200106,000000,8.39592,8.52686,8.38429,8.4632,13006676.635759,0
+PBR-A.US,D,20200107,000000,8.3402,8.45742,8.3402,8.43425,7233746.8576243,0
+PBR-A.US,D,20200108,000000,8.39592,8.41757,8.32063,8.3568,14128419.325535,0
+PBR-A.US,D,20200109,000000,8.31774,8.37419,8.26426,8.30115,7731315.1753347,0
+PBR-A.US,D,20200110,000000,8.28952,8.3568,8.20781,8.22801,6446633.3299218,0
+PBR-A.US,D,20200113,000000,8.19402,8.22008,8.13324,8.17237,6215795.2572138,0
+PBR-A.US,D,20200114,000000,8.11087,8.13324,8.03197,8.0877,12757757.710207,0
+PBR-A.US,D,20200115,000000,8.00451,8.03485,7.85908,7.88658,8545959.8112808,0
+PBR-A.US,D,20200116,000000,7.90901,7.90901,7.7947,7.85329,7451843.6031014,0
+PBR-A.US,D,20200117,000000,7.91479,7.98786,7.86125,7.97629,7546637.8060557,0
+PBR-A.US,D,20200121,000000,7.94879,7.94879,7.80844,7.8135,12546693.712935,0
+PBR-A.US,D,20200122,000000,7.85329,7.88441,7.81133,7.83014,11604728.413587,0
+PBR-A.US,D,20200123,000000,7.78023,7.95892,7.70209,7.91479,21305173.001806,0
+PBR-A.US,D,20200124,000000,7.94228,7.94879,7.76431,7.8258,14988930.251512,0
+PBR-A.US,D,20200127,000000,7.48288,7.52339,7.40039,7.45104,8779860.8891032,0
+PBR-A.US,D,20200128,000000,7.60225,7.75274,7.55161,7.68545,9105509.7514359,0
+PBR-A.US,D,20200129,000000,7.68545,7.71367,7.56824,7.58995,13183885.856738,0
+PBR-A.US,D,20200130,000000,7.43368,7.62107,7.38304,7.60659,13700519.169729,0
+PBR-A.US,D,20200131,000000,7.47347,7.50024,7.36278,7.41126,13587786.482851,0
+PBR-A.US,D,20200203,000000,7.45104,7.57331,7.38883,7.43368,10105926.4769,0
+PBR-A.US,D,20200204,000000,7.52339,7.64565,7.49518,7.50676,8979614.1594573,0
+PBR-A.US,D,20200205,000000,7.62902,7.6406,7.49518,7.49518,14169306.850033,0
+PBR-A.US,D,20200206,000000,7.66808,7.71367,7.48215,7.65216,28231361.525499,0
+PBR-A.US,D,20200207,000000,7.58489,7.60659,7.41415,7.49518,19856241.653804,0
+PBR-A.US,D,20200210,000000,7.4619,7.5176,7.38883,7.48288,13102600.114516,0
+PBR-A.US,D,20200211,000000,7.62395,7.64927,7.57331,7.61238,8095384.2949592,0
+PBR-A.US,D,20200212,000000,7.65216,7.78023,7.65216,7.70209,7517837.8175348,0
+PBR-A.US,D,20200213,000000,7.70209,7.74116,7.60369,7.61889,11386427.099177,0
+PBR-A.US,D,20200214,000000,7.74116,7.75274,7.62902,7.65216,5259772.7547919,0
+PBR-A.US,D,20200218,000000,7.47854,7.63553,7.4619,7.61889,9892753.2080557,0
+PBR-A.US,D,20200219,000000,7.67966,7.82001,7.66303,7.80844,8650559.5008241,0
+PBR-A.US,D,20200220,000000,7.71367,7.78673,7.55594,7.5791,9688401.2833625,0
+PBR-A.US,D,20200221,000000,7.49518,7.51254,7.37146,7.39461,13392542.022372,0
+PBR-A.US,D,20200224,000000,6.99236,7.00249,6.6702,6.82944,16956377.499585,0
+PBR-A.US,D,20200225,000000,6.93014,7.00249,6.63366,6.72396,9767439.5317599,0
+PBR-A.US,D,20200226,000000,6.73451,6.91351,6.55003,6.5726,27283415.349288,0
+PBR-A.US,D,20200227,000000,6.32041,6.62838,6.1867,6.35426,18117860.469164,0
+PBR-A.US,D,20200228,000000,6.13642,6.3264,6.08621,6.29834,29191458.819923,0
+PBR-A.US,D,20200302,000000,6.39875,6.65624,6.3264,6.62838,18220780.758341,0
+PBR-A.US,D,20200303,000000,6.65095,6.84607,6.36019,6.42725,28416070.685896,0
+PBR-A.US,D,20200304,000000,6.59452,6.59452,6.4206,6.56667,11807559.893503,0
+PBR-A.US,D,20200305,000000,6.40468,6.41532,5.94882,6.12484,22431190.905851,0
+PBR-A.US,D,20200306,000000,5.64366,5.74423,5.43683,5.53204,21705919.396119,0
+PBR-A.US,D,20200309,000000,4.01614,4.27898,3.62459,3.66374,45650431.104055,0
+PBR-A.US,D,20200310,000000,4.35732,4.41326,3.88744,4.21749,33152390.24176,0
+PBR-A.US,D,20200311,000000,3.99372,4.09442,3.52389,3.70844,29477050.873495,0
+PBR-A.US,D,20200312,000000,3.12677,3.13791,2.54503,2.89743,37855442.465904,0
+PBR-A.US,D,20200313,000000,3.59103,3.59103,2.97014,3.52946,42399277.859672,0
+PBR-A.US,D,20200316,000000,2.75202,3.17156,2.75202,2.87508,23707226.949373,0
+PBR-A.US,D,20200317,000000,2.97014,3.07643,2.86386,2.96457,39176209.994766,0
+PBR-A.US,D,20200318,000000,2.65688,2.69045,2.3269,2.4164,40991482.836222,0
+PBR-A.US,D,20200319,000000,2.48346,2.85273,2.35628,2.75759,22826611.596777,0
+PBR-A.US,D,20200320,000000,2.99257,2.99807,2.62888,2.66253,22761380.369176,0
+PBR-A.US,D,20200323,000000,2.50025,2.6681,2.44714,2.46111,15998960.334635,0
+PBR-A.US,D,20200324,000000,2.78552,2.99257,2.70159,2.97014,11243604.810163,0
+PBR-A.US,D,20200325,000000,2.97014,3.30019,2.81633,3.20505,24640339.113452,0
+PBR-A.US,D,20200326,000000,3.30576,3.40083,3.0736,3.21626,13412797.111246,0
+PBR-A.US,D,20200327,000000,2.95336,3.00929,2.89179,2.93093,14864408.588724,0
+PBR-A.US,D,20200330,000000,2.89743,2.96457,2.76597,2.89179,13792409.323159,0
+PBR-A.US,D,20200331,000000,2.97571,3.13791,2.93658,3.01493,17687784.695104,0
+PBR-A.US,D,20200401,000000,2.85829,3.09314,2.84426,3.03164,15113013.749762,0
+PBR-A.US,D,20200402,000000,3.2442,3.57432,3.1827,3.27784,27849912.339851,0
+PBR-A.US,D,20200403,000000,3.41768,3.42318,3.14067,3.23863,20098170.680049,0
+PBR-A.US,D,20200406,000000,3.32255,3.41768,3.20231,3.35047,20905116.336533,0
+PBR-A.US,D,20200407,000000,3.66374,3.66374,3.49589,3.51268,20853927.107559,0
+PBR-A.US,D,20200408,000000,3.55746,3.79801,3.5406,3.75887,14829493.647755,0
+PBR-A.US,D,20200409,000000,3.92665,4.12235,3.61613,3.66931,27138559.810941,0
+PBR-A.US,D,20200413,000000,3.64696,3.68053,3.53503,3.65253,16026871.554072,0
+PBR-A.US,D,20200414,000000,3.69173,3.74767,3.57432,3.60224,13416531.876509,0
+PBR-A.US,D,20200415,000000,3.4344,3.51268,3.39526,3.49032,11192242.803374,0
+PBR-A.US,D,20200416,000000,3.52946,3.53503,3.30294,3.33369,11002006.135101,0
+PBR-A.US,D,20200417,000000,3.41205,3.45118,3.30576,3.44004,21864128.586276,0
+PBR-A.US,D,20200420,000000,3.2834,3.44554,3.26105,3.37839,27312179.400023,0
+PBR-A.US,D,20200421,000000,3.31134,3.32255,3.19941,3.29455,28800743.21447,0
+PBR-A.US,D,20200422,000000,3.36169,3.47354,3.35047,3.47354,25724366.479425,0
+PBR-A.US,D,20200423,000000,3.55746,3.59103,3.39243,3.45118,30520420.163908,0
+PBR-A.US,D,20200424,000000,3.29455,3.33369,3.04285,3.1492,56582640.530558,0
+PBR-A.US,D,20200427,000000,3.22177,3.26662,3.1492,3.26662,18623950.188738,0
+PBR-A.US,D,20200428,000000,3.41205,3.5071,3.33926,3.50154,16266481.210922,0
+PBR-A.US,D,20200429,000000,3.61902,3.85951,3.61902,3.84829,11029309.176628,0
+PBR-A.US,D,20200430,000000,3.73652,3.80359,3.66374,3.73088,10132986.247263,0
+PBR-A.US,D,20200501,000000,3.63574,3.63574,3.45118,3.53503,8846070.7302505,0
+PBR-A.US,D,20200504,000000,3.50154,3.5435,3.45675,3.52946,16767268.724892,0
+PBR-A.US,D,20200505,000000,3.68053,3.7504,3.57982,3.60781,14567977.146114,0
+PBR-A.US,D,20200506,000000,3.52389,3.58473,3.38962,3.38962,9956354.7952992,0
+PBR-A.US,D,20200507,000000,3.38404,3.44004,3.31973,3.36726,19616298.881327,0
+PBR-A.US,D,20200508,000000,3.46239,3.64138,3.46239,3.64138,19172677.326526,0
+PBR-A.US,D,20200511,000000,3.59103,3.66931,3.49032,3.49589,14716662.823077,0
+PBR-A.US,D,20200512,000000,3.61902,3.65253,3.45118,3.45675,11825358.772951,0
+PBR-A.US,D,20200513,000000,3.47354,3.48192,3.31134,3.32812,13557931.858544,0
+PBR-A.US,D,20200514,000000,3.22741,3.33369,3.14356,3.31691,21652837.904509,0
+PBR-A.US,D,20200515,000000,3.42318,3.53503,3.30019,3.30576,15588575.702659,0
+PBR-A.US,D,20200518,000000,3.59103,3.63574,3.51825,3.62459,24497661.957803,0
+PBR-A.US,D,20200519,000000,3.68053,3.70288,3.59667,3.63574,18899898.475757,0
+PBR-A.US,D,20200520,000000,3.77002,3.82869,3.74202,3.80359,8138715.5888805,0
+PBR-A.US,D,20200521,000000,3.92101,3.97137,3.82311,3.85951,13391754.155533,0
+PBR-A.US,D,20200522,000000,3.74202,3.79519,3.66931,3.78115,8353529.5558617,0
+PBR-A.US,D,20200526,000000,4.16713,4.17278,4.03292,4.1112,25434222.76708,0
+PBR-A.US,D,20200527,000000,4.19506,4.23984,4.03292,4.23434,34653977.356834,0
+PBR-A.US,D,20200528,000000,4.18391,4.23434,4.08321,4.10564,20348827.059313,0
+PBR-A.US,D,20200529,000000,4.06649,4.22313,3.98539,4.21749,20655127.570748,0
+PBR-A.US,D,20200601,000000,4.21749,4.29301,4.18956,4.2567,20213424.540811,0
+PBR-A.US,D,20200602,000000,4.40761,4.59774,4.35732,4.59774,13169774.746985,0
+PBR-A.US,D,20200603,000000,4.77123,4.87751,4.71819,4.75445,20132780.14984,0
+PBR-A.US,D,20200604,000000,4.67616,4.77687,4.59774,4.68731,53910707.635077,0
+PBR-A.US,D,20200605,000000,5.03407,5.0761,4.96143,5.00057,30832665.614421,0
+PBR-A.US,D,20200608,000000,5.05085,5.22991,4.96143,5.22434,18756499.79995,0
+PBR-A.US,D,20200609,000000,4.95587,5.04809,4.95022,4.96707,10689854.67572,0
+PBR-A.US,D,20200610,000000,5.00613,5.00613,4.79923,4.83272,18779252.564926,0
+PBR-A.US,D,20200611,000000,4.47482,4.65945,4.38526,4.46925,22428993.172038,0
+PBR-A.US,D,20200612,000000,4.62581,4.75445,4.43286,4.59224,35358562.524265,0
+PBR-A.US,D,20200615,000000,4.2567,4.62018,4.22313,4.55311,18309182.182119,0
+PBR-A.US,D,20200616,000000,4.77687,4.81319,4.57264,4.58667,16857319.140141,0
+PBR-A.US,D,20200617,000000,4.56432,4.68449,4.51388,4.56432,10294919.144901,0
+PBR-A.US,D,20200618,000000,4.45804,4.57264,4.43568,4.50275,6107506.4157525,0
+PBR-A.US,D,20200619,000000,4.63703,4.63703,4.44682,4.45804,24663932.269722,0
+PBR-A.US,D,20200622,000000,4.59774,4.61185,4.44957,4.46925,8489905.1590212,0
+PBR-A.US,D,20200623,000000,4.60338,4.79641,4.57264,4.72088,11780226.443081,0
+PBR-A.US,D,20200624,000000,4.62581,4.63703,4.37412,4.41876,14171924.779495,0
+PBR-A.US,D,20200625,000000,4.43568,4.51114,4.35732,4.50275,7271914.168194,0
+PBR-A.US,D,20200626,000000,4.40204,4.43004,4.26783,4.2734,12231012.057226,0
+PBR-A.US,D,20200629,000000,4.37969,4.46925,4.32384,4.46362,8314440.3028682,0
+PBR-A.US,D,20200630,000000,4.37412,4.51388,4.31819,4.45804,11060915.076874,0
+PBR-A.US,D,20200701,000000,4.54196,4.65945,4.52793,4.58102,8769079.553412,0
+PBR-A.US,D,20200702,000000,4.63703,4.72369,4.58667,4.63138,9815300.368894,0
+PBR-A.US,D,20200706,000000,4.75445,4.84394,4.67616,4.70967,6971084.4935117,0
+PBR-A.US,D,20200707,000000,4.71523,4.75445,4.62018,4.62018,15170461.682326,0
+PBR-A.US,D,20200708,000000,4.74887,4.77398,4.68731,4.76001,8276035.2500243,0
+PBR-A.US,D,20200709,000000,4.83272,4.84112,4.62018,4.65381,7743275.5468396,0
+PBR-A.US,D,20200710,000000,4.6426,4.76001,4.60902,4.74887,17655364.665791,0
+PBR-A.US,D,20200713,000000,4.69294,4.73758,4.60338,4.6146,8073883.8235901,0
+PBR-A.US,D,20200714,000000,4.53632,4.82159,4.50275,4.79923,18777285.662274,0
+PBR-A.US,D,20200715,000000,4.86079,4.89711,4.77962,4.86079,5647595.3685002,0
+PBR-A.US,D,20200716,000000,4.81601,4.8495,4.73491,4.74323,13487491.034248,0
+PBR-A.US,D,20200717,000000,4.82159,4.84394,4.69852,4.70967,7890872.0324532,0
+PBR-A.US,D,20200720,000000,4.69852,4.80761,4.68181,4.77123,6762999.1857798,0
+PBR-A.US,D,20200721,000000,4.96143,5.09281,4.94472,5.01171,14583332.256139,0
+PBR-A.US,D,20200722,000000,5.05642,5.10403,5.01735,5.06771,17735171.429912,0
+PBR-A.US,D,20200723,000000,5.00613,5.03971,4.83272,4.85515,13360622.357612,0
+PBR-A.US,D,20200724,000000,4.87751,4.97829,4.77962,4.91664,7695402.2697026,0
+PBR-A.US,D,20200727,000000,4.87194,5.07327,4.82715,5.05642,9073892.7934099,0
+PBR-A.US,D,20200728,000000,4.95022,5.03407,4.95022,4.97265,10921100.504073,0
+PBR-A.US,D,20200729,000000,5.02293,5.07046,4.98378,5.03407,7775755.0117208,0
+PBR-A.US,D,20200730,000000,4.95022,4.96143,4.84676,4.95587,8115079.583711,0
+PBR-A.US,D,20200731,000000,4.95587,4.97265,4.74887,4.77123,9652833.9333615,0
+PBR-A.US,D,20200803,000000,4.70967,4.70967,4.55867,4.58102,8213099.8940376,0
+PBR-A.US,D,20200804,000000,4.48047,4.63703,4.47482,4.62018,12650223.562244,0
+PBR-A.US,D,20200805,000000,4.8495,4.9586,4.83272,4.88873,8965802.9919921,0
+PBR-A.US,D,20200806,000000,4.89429,4.92504,4.81876,4.8495,5372002.3126706,0
+PBR-A.US,D,20200807,000000,4.69294,4.73491,4.65649,4.69294,3787510.8727984,0
+PBR-A.US,D,20200810,000000,4.77687,4.81319,4.67616,4.8048,10439430.50984,0
+PBR-A.US,D,20200811,000000,4.91664,4.92229,4.77687,4.78809,6715062.3264068,0
+PBR-A.US,D,20200812,000000,4.81037,4.8495,4.72088,4.78809,11222159.627695,0
+PBR-A.US,D,20200813,000000,4.8495,4.91664,4.73491,4.76001,5658031.1485605,0
+PBR-A.US,D,20200814,000000,4.72934,4.79076,4.64824,4.67616,4271930.1076331,0
+PBR-A.US,D,20200817,000000,4.68731,4.70699,4.51388,4.59774,4927508.5754568,0
+PBR-A.US,D,20200818,000000,4.70967,4.77687,4.67623,4.71523,4676626.8939207,0
+PBR-A.US,D,20200819,000000,4.73202,4.76841,4.6146,4.62018,4152262.8103499,0
+PBR-A.US,D,20200820,000000,4.47482,4.59774,4.41326,4.56432,6352519.1804495,0
+PBR-A.US,D,20200821,000000,4.53075,4.53075,4.44682,4.50832,3286050.216459,0
+PBR-A.US,D,20200824,000000,4.56432,4.62306,4.55867,4.59774,3863311.9560433,0
+PBR-A.US,D,20200825,000000,4.63138,4.63703,4.52793,4.63703,4644466.7224426,0
+PBR-A.US,D,20200826,000000,4.6146,4.62581,4.3909,4.43004,6516830.8830524,0
+PBR-A.US,D,20200827,000000,4.50275,4.50275,4.3964,4.44682,7992215.2057288,0
+PBR-A.US,D,20200828,000000,4.50275,4.65381,4.48878,4.6426,5281404.5373007,0
+PBR-A.US,D,20200831,000000,4.56989,4.58102,4.46635,4.48047,6700983.007772,0
+PBR-A.US,D,20200901,000000,4.63138,4.77962,4.59774,4.76565,16255073.728426,0
+PBR-A.US,D,20200902,000000,4.79366,4.8048,4.70134,4.76001,17826557.072121,0
+PBR-A.US,D,20200903,000000,4.8048,4.88873,4.76565,4.84394,16429163.273168,0
+PBR-A.US,D,20200904,000000,4.85515,4.89986,4.76001,4.86079,17551964.745398,0
+PBR-A.US,D,20200908,000000,4.63703,4.68181,4.53632,4.65381,15004142.992618,0
+PBR-A.US,D,20200909,000000,4.76001,4.82159,4.74606,4.79366,5973029.9863416,0
+PBR-A.US,D,20200910,000000,4.75445,4.78244,4.65381,4.68181,29178775.546038,0
+PBR-A.US,D,20200911,000000,4.66495,4.71819,4.59485,4.62581,21965999.768556,0
+PBR-A.US,D,20200914,000000,4.59774,4.62581,4.51388,4.60902,10803270.180525,0
+PBR-A.US,D,20200915,000000,4.66495,4.68731,4.56432,4.58667,11405085.721035,0
+PBR-A.US,D,20200916,000000,4.60902,4.71255,4.59224,4.65381,7771492.2374551,0
+PBR-A.US,D,20200917,000000,4.57546,4.74887,4.56989,4.74887,11589188.085745,0
+PBR-A.US,D,20200918,000000,4.65381,4.68731,4.50275,4.50832,30575103.651424,0
+PBR-A.US,D,20200921,000000,4.36854,4.38526,4.2734,4.32941,11477489.301315,0
+PBR-A.US,D,20200922,000000,4.3964,4.43004,4.24548,4.26783,7339965.1297439,0
+PBR-A.US,D,20200923,000000,4.20069,4.2287,4.0385,4.0385,10092612.909544,0
+PBR-A.US,D,20200924,000000,4.04971,4.20627,3.99372,4.13356,18974835.669924,0
+PBR-A.US,D,20200925,000000,3.99928,4.07764,3.98807,4.07764,9881747.9523155,0
+PBR-A.US,D,20200928,000000,4.14471,4.15316,3.89865,3.89865,7282810.2283548,0
+PBR-A.US,D,20200929,000000,3.85951,3.96304,3.81754,3.84272,10681613.865029,0
+PBR-A.US,D,20200930,000000,3.9043,3.98539,3.89308,3.93786,17387944.69175,0
+PBR-A.US,D,20201001,000000,3.85387,3.96984,3.7868,3.949,17372121.008288,0
+PBR-A.US,D,20201002,000000,3.84272,3.89308,3.76437,3.77002,12175059.689434,0
+PBR-A.US,D,20201005,000000,3.84272,4.06086,3.82037,4.0385,14134928.211404,0
+PBR-A.US,D,20201006,000000,4.17834,4.18956,3.97137,3.99372,12432291.301247,0
+PBR-A.US,D,20201007,000000,3.97693,4.00211,3.87912,3.93786,10421833.43488,0
+PBR-A.US,D,20201008,000000,3.97693,4.12235,3.949,4.07764,17628946.24668,0
+PBR-A.US,D,20201009,000000,4.07207,4.09725,4.00493,4.01614,9002297.8133071,0
+PBR-A.US,D,20201012,000000,4.02735,4.07207,3.97693,4.06086,6417538.9280031,0
+PBR-A.US,D,20201013,000000,3.97693,4.06086,3.93786,4.05529,15819892.02436,0
+PBR-A.US,D,20201014,000000,4.04971,4.09167,3.98807,3.98807,5558330.0556439,0
+PBR-A.US,D,20201015,000000,3.89865,3.94336,3.87072,3.92101,18712538.212557,0
+PBR-A.US,D,20201016,000000,3.91551,3.91551,3.81473,3.83151,9833834.5907255,0
+PBR-A.US,D,20201019,000000,3.85387,3.99928,3.82037,3.89308,22165519.443303,0
+PBR-A.US,D,20201020,000000,3.93786,4.06086,3.92101,4.04971,7089594.8705419,0
+PBR-A.US,D,20201021,000000,3.99928,4.06048,3.95457,4.02178,8787937.2153139,0
+PBR-A.US,D,20201022,000000,4.04414,4.16713,4.02735,4.16713,8657256.3689555,0
+PBR-A.US,D,20201023,000000,4.21749,4.21749,4.08321,4.10564,8234713.7076537,0
+PBR-A.US,D,20201026,000000,4.06086,4.06649,3.97425,4.03292,10499508.811868,0
+PBR-A.US,D,20201027,000000,3.95457,3.97425,3.89865,3.92101,11146711.011194,0
+PBR-A.US,D,20201028,000000,3.75323,3.78115,3.61902,3.62459,11556639.509736,0
+PBR-A.US,D,20201029,000000,3.47918,3.76437,3.44554,3.74767,14975861.337543,0
+PBR-A.US,D,20201030,000000,3.72531,3.77558,3.66931,3.69723,14218959.047559,0
+PBR-A.US,D,20201102,000000,3.75323,3.75887,3.63574,3.73088,4230155.1962744,0
+PBR-A.US,D,20201103,000000,3.88187,3.89025,3.75323,3.83708,10640796.83388,0
+PBR-A.US,D,20201104,000000,3.80916,3.94336,3.76437,3.89308,5718276.6995142,0
+PBR-A.US,D,20201105,000000,3.97137,4.04414,3.95457,4.01614,6583531.4131957,0
+PBR-A.US,D,20201106,000000,3.98807,4.12799,3.97137,4.10564,7068949.9949155,0
+PBR-A.US,D,20201109,000000,4.62581,4.65381,4.45804,4.51388,13100888.92303,0
+PBR-A.US,D,20201110,000000,4.63138,4.82998,4.60628,4.8048,18055309.371039,0
+PBR-A.US,D,20201111,000000,4.69852,4.75445,4.6342,4.72645,12265070.020231,0
+PBR-A.US,D,20201112,000000,4.62018,4.6677,4.44682,4.48047,11422856.956033,0
+PBR-A.US,D,20201113,000000,4.50275,4.67616,4.49153,4.67616,14266239.351234,0
+PBR-A.US,D,20201116,000000,4.89429,4.89429,4.77123,4.79923,9884761.1974189,0
+PBR-A.US,D,20201117,000000,4.79366,5.07046,4.78809,5.00057,12420632.254253,0
+PBR-A.US,D,20201118,000000,5.03407,5.09014,4.93069,4.939,13531894.932849,0
+PBR-A.US,D,20201119,000000,4.95587,5.0285,4.91664,5.01171,21907869.018065,0
+PBR-A.US,D,20201120,000000,4.95587,4.98378,4.87751,4.90543,14945177.379721,0
+PBR-A.US,D,20201123,000000,5.05642,5.17124,5.0285,5.16834,29301245.990601,0
+PBR-A.US,D,20201124,000000,5.43132,5.54592,5.37808,5.48718,31912227.019416,0
+PBR-A.US,D,20201125,000000,5.44247,5.58239,5.39776,5.52632,23882539.761049,0
+PBR-A.US,D,20201127,000000,5.37533,5.46482,5.36976,5.42568,4859244.7516382,0
+PBR-A.US,D,20201130,000000,5.39776,5.45368,5.14034,5.17398,24559606.26024,0
+PBR-A.US,D,20201201,000000,5.40333,5.49846,5.38371,5.4704,11630708.668158,0
+PBR-A.US,D,20201202,000000,5.43132,5.66616,5.41446,5.54889,17742429.480388,0
+PBR-A.US,D,20201203,000000,5.67723,5.85622,5.65524,5.77837,15301535.079882,0
+PBR-A.US,D,20201204,000000,5.901,6.01625,5.86236,5.98558,11803192.070326,0
+PBR-A.US,D,20201207,000000,6.03586,6.07449,5.82555,5.901,14638657.094906,0
+PBR-A.US,D,20201208,000000,5.88993,5.99049,5.79226,5.83965,9538550.3928114,0
+PBR-A.US,D,20201209,000000,5.88993,5.92364,5.7223,5.82287,12308969.407609,0
+PBR-A.US,D,20201210,000000,5.94571,6.24798,5.91758,6.19162,12417070.266807,0
+PBR-A.US,D,20201211,000000,6.09721,6.16406,6.03586,6.11921,11083174.388409,0
+PBR-A.US,D,20201214,000000,6.18056,6.22599,6.02979,6.04628,8692129.8432491,0
+PBR-A.US,D,20201215,000000,6.08621,6.14741,6.05243,6.13034,10309444.921411,0
+PBR-A.US,D,20201216,000000,6.09721,6.20877,5.996,6.20327,9814535.999838,0
+PBR-A.US,D,20201217,000000,6.25355,6.29277,6.19162,6.22599,9653219.5734459,0
+PBR-A.US,D,20201218,000000,6.19162,6.24248,6.16406,6.20327,9258832.7849686,0
+PBR-A.US,D,20201221,000000,5.87337,6.0101,5.85622,5.88993,11132699.421462,0
+PBR-A.US,D,20201222,000000,5.91265,5.94882,5.85926,5.91265,8366132.6608403,0
+PBR-A.US,D,20201223,000000,5.94022,6.10271,5.94022,6.00214,8108331.5733463,0
+PBR-A.US,D,20201224,000000,5.98558,6.05243,5.91758,6.04628,2667070.2366394,0
+PBR-A.US,D,20201228,000000,6.04078,6.07449,5.97581,6.02979,7373300.1903678,0
+PBR-A.US,D,20201229,000000,6.12484,6.14438,6.04381,6.06899,5900287.7615435,0
+PBR-A.US,D,20201230,000000,6.06349,6.16102,6.05735,6.14134,17039172.628804,0
+PBR-A.US,D,20201231,000000,6.15299,6.19162,6.10763,6.1867,7920317.518893,0
+PBR-A.US,D,20210104,000000,6.30383,6.37082,6.06349,6.15299,16925969.986267,0
+PBR-A.US,D,20210105,000000,5.96785,6.41865,5.96294,6.38147,19415334.784041,0
+PBR-A.US,D,20210106,000000,6.41069,6.55538,6.33769,6.36019,18394049.262902,0
+PBR-A.US,D,20210107,000000,6.46112,6.4936,6.36019,6.42725,7149633.0881171,0
+PBR-A.US,D,20210108,000000,6.50488,6.52218,6.30383,6.43789,12865070.702566,0
+PBR-A.US,D,20210111,000000,6.21983,6.35426,6.16956,6.28111,8099862.6959387,0
+PBR-A.US,D,20210112,000000,6.38479,6.51682,6.3264,6.4664,9777640.3339908,0
+PBR-A.US,D,20210113,000000,6.37683,6.38812,6.12484,6.14134,12089285.870674,0
+PBR-A.US,D,20210114,000000,6.16406,6.38812,6.14134,6.34825,7572334.7050091,0
+PBR-A.US,D,20210115,000000,6.06899,6.10271,5.92364,5.93472,13997287.874633,0
+PBR-A.US,D,20210119,000000,5.98558,6.03586,5.83415,6.00707,12955745.882397,0
+PBR-A.US,D,20210120,000000,6.07999,6.10574,5.94022,5.95128,8498090.6808115,0
+PBR-A.US,D,20210121,000000,5.96785,5.96785,5.72744,5.77259,9332310.3521497,0
+PBR-A.US,D,20210122,000000,5.55461,5.64366,5.46764,5.53204,13689753.038484,0
+PBR-A.US,D,20210125,000000,5.49275,5.50953,5.35855,5.49275,7972250.3835845,0
+PBR-A.US,D,20210126,000000,5.65524,5.81187,5.62688,5.64366,22867193.650098,0
+PBR-A.US,D,20210127,000000,5.63266,5.86236,5.49275,5.64366,15012845.465632,0
+PBR-A.US,D,20210128,000000,5.82287,5.87337,5.67723,5.74423,10949145.799096,0
+PBR-A.US,D,20210129,000000,5.57652,5.61009,5.45918,5.4704,10474129.824096,0
+PBR-A.US,D,20210201,000000,5.57139,5.68295,5.48153,5.61009,9690438.6793638,0
+PBR-A.US,D,20210202,000000,6.02979,6.0831,5.88197,5.98558,11983461.531974,0
+PBR-A.US,D,20210203,000000,6.01314,6.07999,5.94571,6.00707,7709597.6950295,0
+PBR-A.US,D,20210204,000000,5.92364,5.96539,5.82287,5.95128,5940822.8192977,0
+PBR-A.US,D,20210205,000000,6.20327,6.28111,5.88993,6.04628,15224190.054077,0
+PBR-A.US,D,20210208,000000,5.95678,6.03586,5.78352,5.86236,11010942.203722,0
+PBR-A.US,D,20210209,000000,5.7558,5.79741,5.62168,5.71652,13304560.794242,0
+PBR-A.US,D,20210210,000000,5.66616,5.84768,5.63266,5.8003,7490877.5671939,0
+PBR-A.US,D,20210211,000000,5.88993,5.93718,5.81187,5.83415,20755004.205925,0
+PBR-A.US,D,20210212,000000,5.7558,5.92364,5.75001,5.9065,9254578.3040381,0
+PBR-A.US,D,20210216,000000,6.00214,6.06899,5.92915,5.97943,6636807.7981809,0
+PBR-A.US,D,20210217,000000,5.96294,6.11921,5.82858,6.10763,12530093.220415,0
+PBR-A.US,D,20210218,000000,6.18056,6.19777,5.98558,6.01314,11261868.116379,0
+PBR-A.US,D,20210219,000000,5.8003,5.82858,5.61877,5.67723,17820988.09757,0
+PBR-A.US,D,20210222,000000,4.48597,4.59224,4.35176,4.37412,52931325.57199,0
+PBR-A.US,D,20210223,000000,4.74323,4.96707,4.63703,4.92786,32388412.354673,0
+PBR-A.US,D,20210224,000000,4.94465,5.0957,4.91664,5.02293,20064933.757224,0
+PBR-A.US,D,20210225,000000,5.07892,5.12363,4.66495,4.67616,17285176.44705,0
+PBR-A.US,D,20210226,000000,4.69294,4.69852,4.38808,4.41876,17590137.584859,0
+PBR-A.US,D,20210301,000000,4.44118,4.55867,4.35176,4.36297,16841393.172214,0
+PBR-A.US,D,20210302,000000,4.19506,4.40204,4.13921,4.30134,41013905.250015,0
+PBR-A.US,D,20210303,000000,4.11684,4.2287,3.96861,4.19506,50275942.026797,0
+PBR-A.US,D,20210304,000000,4.37412,4.48878,4.27898,4.31819,31040698.397698,0
+PBR-A.US,D,20210305,000000,4.49718,4.50832,4.35451,4.40204,28729338.981077,0
+PBR-A.US,D,20210308,000000,4.31255,4.34619,4.02735,4.03292,32428760.812387,0
+PBR-A.US,D,20210309,000000,4.06649,4.2203,3.97425,4.13921,25158812.164622,0
+PBR-A.US,D,20210310,000000,4.30134,4.40761,4.20069,4.40761,26784047.377849,0
+PBR-A.US,D,20210311,000000,4.53075,4.72645,4.49153,4.68731,23933004.705419,0
+PBR-A.US,D,20210312,000000,4.62018,4.6583,4.56989,4.6426,13533896.391065,0
+PBR-A.US,D,20210315,000000,4.62306,4.6677,4.56432,4.64824,16829756.24078,0
+PBR-A.US,D,20210316,000000,4.68731,4.71523,4.59774,4.62581,12103068.011467,0
+PBR-A.US,D,20210317,000000,4.58102,4.82715,4.56989,4.8048,14366489.186491,0
+PBR-A.US,D,20210318,000000,4.74323,4.82159,4.62018,4.65381,12993585.606228,0
+PBR-A.US,D,20210319,000000,4.69852,4.90543,4.65945,4.85515,17332683.435217,0
+PBR-A.US,D,20210322,000000,4.74323,4.80761,4.6677,4.75445,12905220.120236,0
+PBR-A.US,D,20210323,000000,4.7041,4.79923,4.60902,4.60902,15805655.132358,0
+PBR-A.US,D,20210324,000000,4.65381,4.74606,4.51388,4.53075,19398992.767134,0
+PBR-A.US,D,20210325,000000,4.43004,4.58667,4.35732,4.58667,22008501.728962,0
+PBR-A.US,D,20210326,000000,4.6146,4.67892,4.48205,4.56989,12546407.592872,0
+PBR-A.US,D,20210329,000000,4.50275,4.613,4.48321,4.59224,11458016.550389,0
+PBR-A.US,D,20210330,000000,4.56432,4.65381,4.56432,4.6146,11304036.961157,0
+PBR-A.US,D,20210331,000000,4.6426,4.79366,4.63977,4.77687,12757547.612384,0
+PBR-A.US,D,20210401,000000,4.74323,4.77123,4.65381,4.67616,13208659.431044,0
+PBR-A.US,D,20210405,000000,4.74323,4.75163,4.65098,4.71523,19743146.824625,0
+PBR-A.US,D,20210406,000000,4.76565,4.81319,4.74887,4.76001,13474686.124782,0
+PBR-A.US,D,20210407,000000,4.79923,4.84734,4.73202,4.74323,12182344.002138,0
+PBR-A.US,D,20210408,000000,4.74887,4.79076,4.65945,4.72645,10175872.465531,0
+PBR-A.US,D,20210409,000000,4.6426,4.68832,4.63703,4.67059,12830146.086039,0
+PBR-A.US,D,20210412,000000,4.76565,4.78809,4.62581,4.65381,10117571.701669,0
+PBR-A.US,D,20210413,000000,4.63138,4.72645,4.60902,4.68181,18762388.067905,0
+PBR-A.US,D,20210414,000000,4.66495,4.81601,4.66495,4.78809,16913199.632363,0
+PBR-A.US,D,20210415,000000,4.83888,4.87071,4.70597,4.72327,13885062.463423,0
+PBR-A.US,D,20210416,000000,4.6596,4.77528,4.64231,4.72327,11690723.387951,0
+PBR-A.US,D,20210419,000000,4.68853,5.1771,4.68853,5.01808,34819269.055207,0
+PBR-A.US,D,20210420,000000,5.04701,5.05859,4.92851,4.93719,19659673.024146,0
+PBR-A.US,D,20210421,000000,4.85624,4.91404,4.83308,4.90247,15396367.985066,0
+PBR-A.US,D,20210422,000000,5.02973,5.04999,4.94877,5.00657,17409745.105406,0
+PBR-A.US,D,20210423,000000,5.01229,5.04115,4.90833,4.96027,16812575.2148,0
+PBR-A.US,D,20210426,000000,5.01808,5.05859,4.97763,5.02387,12026772.092558,0
+PBR-A.US,D,20210427,000000,5.06438,5.11061,4.8736,4.88518,20674741.308371,0
+PBR-A.US,D,20210428,000000,4.98921,5.16841,4.98334,5.15684,17519880.596159,0
+PBR-A.US,D,20210429,000000,5.15684,5.17999,5.01229,5.08167,18936552.252661,0
+PBR-A.US,D,20210430,000000,5.03551,5.09903,4.99783,5.00079,16553709.815962,0
+PBR-A.US,D,20210503,000000,5.02387,5.06438,4.95745,4.97763,22662151.996365,0
+PBR-A.US,D,20210504,000000,4.97192,4.98334,4.85045,4.85045,13223745.007677,0
+PBR-A.US,D,20210505,000000,4.97763,5.11923,4.97763,5.1164,6608010.5741049,0
+PBR-A.US,D,20210506,000000,5.12797,5.18282,5.09332,5.13948,22585705.4152,0
+PBR-A.US,D,20210507,000000,5.1742,5.3882,5.15112,5.3592,16928488.395707,0
+PBR-A.US,D,20210510,000000,5.45744,5.50953,5.41707,5.44594,19047312.507997,0
+PBR-A.US,D,20210511,000000,5.37077,5.5418,5.34182,5.52682,22647389.859802,0
+PBR-A.US,D,20210512,000000,5.57891,5.61357,5.35631,5.3882,33964902.108351,0
+PBR-A.US,D,20210513,000000,5.39385,5.45462,5.27252,5.44594,29974011.013295,0
+PBR-A.US,D,20210514,000000,5.63672,5.76753,5.61075,5.74083,35035040.902397,0
+PBR-A.US,D,20210517,000000,5.70031,5.84457,5.68295,5.82171,18069831.000882,0
+PBR-A.US,D,20210518,000000,5.82742,5.86236,5.73504,5.7639,20944929.874129,0
+PBR-A.US,D,20210519,000000,5.70031,5.7553,5.61357,5.65408,17026276.492649,0
+PBR-A.US,D,20210520,000000,5.70031,5.7176,5.60199,5.63672,26898565.89623,0
+PBR-A.US,D,20210521,000000,5.67145,5.7176,5.57891,5.59628,35710805.34797,0
+PBR-A.US,D,20210524,000000,5.65408,5.74083,5.61936,5.68867,20279586.00417,0
+PBR-A.US,D,20210525,000000,5.74647,5.7639,5.56734,5.57312,15893152.582605,0
+PBR-A.US,D,20210526,000000,5.56155,5.67723,5.54129,5.6598,14133375.975509,0
+PBR-A.US,D,20210527,000000,5.68295,5.72918,5.62804,5.68295,12700161.879832,0
+PBR-A.US,D,20210528,000000,5.81007,5.97213,5.79863,5.96047,24762857.935802,0
+PBR-A.US,D,20210601,000000,6.15422,6.19777,6.02421,6.12239,23160504.034246,0
+PBR-A.US,D,20210602,000000,6.07637,6.39406,6.07637,6.38877,21429783.126836,0
+PBR-A.US,D,20210603,000000,6.33632,6.46307,6.29768,6.38877,33995160.341635,0
+PBR-A.US,D,20210604,000000,6.42263,6.55603,6.40273,6.55603,20524273.946573,0
+PBR-A.US,D,20210607,000000,6.43456,6.52413,6.36822,6.47508,34134098.585356,0
+PBR-A.US,D,20210608,000000,6.41134,6.60776,6.36489,6.60776,21605249.365212,0
+PBR-A.US,D,20210609,000000,6.58454,6.65421,6.50691,6.52152,21333946.728099,0
+PBR-A.US,D,20210610,000000,6.58454,6.63966,6.47508,6.50959,12038156.07727,0
+PBR-A.US,D,20210611,000000,6.50959,6.53874,6.35954,6.44057,15110466.313648,0
+PBR-A.US,D,20210614,000000,6.6197,6.66882,6.49229,6.55003,9894675.8795874,0
+PBR-A.US,D,20210615,000000,6.56197,6.64828,6.47508,6.63699,14951741.55449,0
+PBR-A.US,D,20210616,000000,6.66022,6.71795,6.52413,6.65421,21797443.26058,0
+PBR-A.US,D,20210617,000000,6.67751,6.70601,6.39672,6.41727,21370954.353972,0
+PBR-A.US,D,20210618,000000,6.46907,6.51219,6.39073,6.42855,21557858.483736,0
+PBR-A.US,D,20210621,000000,6.55864,6.6655,6.50358,6.643,12535040.19483,0
+PBR-A.US,D,20210622,000000,6.63699,6.78697,6.55603,6.73451,23465445.820938,0
+PBR-A.US,D,20210623,000000,6.78697,6.88023,6.72396,6.81554,21145551.180229,0
+PBR-A.US,D,20210624,000000,6.8507,6.9721,6.82213,6.96704,19107100.543295,0
+PBR-A.US,D,20210625,000000,6.95474,6.97717,6.74653,6.8049,18391601.34681,0
+PBR-A.US,D,20210628,000000,6.8102,6.81352,6.6715,6.79297,20840928.686939,0
+PBR-A.US,D,20210629,000000,6.78169,6.8102,6.67281,6.79891,28616421.076381,0
+PBR-A.US,D,20210630,000000,6.67751,6.8421,6.6715,6.82748,24298494.749799,0
+PBR-A.US,D,20210701,000000,6.92001,6.92869,6.60776,6.62506,17877400.745462,0
+PBR-A.US,D,20210702,000000,6.6715,6.70601,6.53281,6.64828,14578353.490605,0
+PBR-A.US,D,20210706,000000,6.38211,6.42263,6.12788,6.13396,23626214.887212,0
+PBR-A.US,D,20210707,000000,6.17447,6.20631,6.01256,6.17447,14542900.865075,0
+PBR-A.US,D,20210708,000000,6.01256,6.09171,5.9316,6.02421,19402618.336816,0
+PBR-A.US,D,20210709,000000,6.05308,6.11682,6.00952,6.06466,10906618.958684,0
+PBR-A.US,D,20210712,000000,6.01806,6.17997,6.00092,6.16276,10670303.138111,0
+PBR-A.US,D,20210713,000000,6.12788,6.23206,6.10213,6.19777,12940403.212375,0
+PBR-A.US,D,20210714,000000,6.33632,6.37082,6.24928,6.26701,11916597.899573,0
+PBR-A.US,D,20210715,000000,6.22042,6.26701,6.04693,6.11067,14667661.652361,0
+PBR-A.US,D,20210716,000000,6.17997,6.17997,5.97762,6.00092,13468748.096816,0
+PBR-A.US,D,20210719,000000,5.82171,5.87952,5.70031,5.7639,13324791.003109,0
+PBR-A.US,D,20210720,000000,5.68295,5.95309,5.63962,5.87952,19410477.65409,0
+PBR-A.US,D,20210721,000000,5.90282,6.03586,5.85622,5.99542,17494681.297315,0
+PBR-A.US,D,20210722,000000,6.00092,6.03831,5.90528,5.95497,13017919.633773,0
+PBR-A.US,D,20210723,000000,6.04136,6.04447,5.89666,5.90282,8606444.4867315,0
+PBR-A.US,D,20210726,000000,5.92553,6.11067,5.92553,6.11067,13415480.005167,0
+PBR-A.US,D,20210727,000000,6.05857,6.12239,5.98376,6.07637,17335019.391285,0
+PBR-A.US,D,20210728,000000,6.13396,6.27808,6.07637,6.24371,15475769.757989,0
+PBR-A.US,D,20210729,000000,6.28973,6.37082,6.24068,6.3191,15346642.529747,0
+PBR-A.US,D,20210730,000000,6.26086,6.30442,5.9316,5.9316,24479386.211584,0
+PBR-A.US,D,20210802,000000,6.04693,6.16276,5.89666,5.91446,22285381.633962,0
+PBR-A.US,D,20210803,000000,5.75812,5.98376,5.65408,5.97213,20667896.54243,0
+PBR-A.US,D,20210804,000000,5.90282,5.91446,5.70609,5.839,24143377.59143,0
+PBR-A.US,D,20210805,000000,6.34825,6.53281,6.22042,6.28423,36742633.080304,0
+PBR-A.US,D,20210806,000000,6.26701,6.28423,6.17447,6.25536,15273180.167013,0
+PBR-A.US,D,20210809,000000,6.18606,6.20877,6.03831,6.18606,18071878.072441,0
+PBR-A.US,D,20210810,000000,6.24068,6.34825,6.20877,6.21492,37074808.797397,0
+PBR-A.US,D,20210811,000000,6.22042,6.40005,6.18606,6.34167,21211814.928055,0
+PBR-A.US,D,20210812,000000,6.33632,6.41134,6.24928,6.38877,29087459.014956,0
+PBR-A.US,D,20210813,000000,6.36489,6.52152,6.33039,6.45779,24381443.305718,0
+PBR-A.US,D,20210816,000000,6.37082,6.37683,6.20205,6.24371,24968344.665189,0
+PBR-A.US,D,20210817,000000,6.20515,6.43521,6.11928,6.26029,20078744.924689,0
+PBR-A.US,D,20210818,000000,6.24798,6.26643,6.07637,6.08245,25632989.130551,0
+PBR-A.US,D,20210819,000000,5.94145,6.08245,5.91388,6.00273,17422149.170341,0
+PBR-A.US,D,20210820,000000,5.86172,6.0457,5.84942,6.03955,17286482.647336,0
+PBR-A.US,D,20210823,000000,6.1315,6.21115,6.10083,6.17447,23752612.225966,0
+PBR-A.US,D,20210824,000000,6.24191,6.41995,6.24191,6.41995,11394188.278652,0
+PBR-A.US,D,20210825,000000,6.38877,6.52413,6.34631,6.49295,13124822.106042,0
+PBR-A.US,D,20210826,000000,6.46907,6.51154,6.38479,6.40136,11712540.388277,0
+PBR-A.US,D,20210827,000000,6.48101,6.70203,6.45048,6.69538,23055305.84235,0
+PBR-A.US,D,20210830,000000,6.69538,6.7691,6.62173,6.66484,20473916.81556,0
+PBR-A.US,D,20210831,000000,6.65891,6.68741,6.38277,6.44454,23919670.404725,0
+PBR-A.US,D,20210901,000000,6.35823,6.47508,6.27259,6.37082,17898015.212193,0
+PBR-A.US,D,20210902,000000,6.3217,6.49961,6.23886,6.27866,16329847.820336,0
+PBR-A.US,D,20210903,000000,6.27259,6.30644,6.14988,6.17447,10889327.354902,0
+PBR-A.US,D,20210907,000000,6.17447,6.39542,6.17447,6.22353,5315494.291423,0
+PBR-A.US,D,20210908,000000,6.11921,6.17447,5.69315,5.72687,19894496.044393,0
+PBR-A.US,D,20210909,000000,5.73294,6.05799,5.57971,5.93529,40332400.434299,0
+PBR-A.US,D,20210910,000000,6.0334,6.07941,5.88321,5.8924,14270309.996568,0
+PBR-A.US,D,20210913,000000,6.0334,6.18056,5.99664,6.1438,18713977.106206,0
+PBR-A.US,D,20210914,000000,6.11921,6.15459,5.98745,6.0334,9890731.0165023,0
+PBR-A.US,D,20210915,000000,6.05799,6.15299,6.01806,6.11921,10990616.621499,0
+PBR-A.US,D,20210916,000000,6.06408,6.07022,5.91077,6.05799,12056340.596802,0
+PBR-A.US,D,20210917,000000,5.90469,5.94145,5.73917,5.74525,18334982.747761,0
+PBR-A.US,D,20210920,000000,5.59809,5.66552,5.45093,5.66552,17738262.079477,0
+PBR-A.US,D,20210921,000000,5.74525,5.84942,5.63484,5.81882,14357604.260104,0
+PBR-A.US,D,20210922,000000,5.96597,6.0886,5.92307,5.97213,12250021.763606,0
+PBR-A.US,D,20210923,000000,6.00273,6.22353,5.99049,6.1867,12923385.288652,0
+PBR-A.US,D,20210924,000000,6.09475,6.20515,6.08245,6.1438,13259681.411091,0
+PBR-A.US,D,20210927,000000,6.24191,6.30318,6.02117,6.17447,25886433.452647,0
+PBR-A.US,D,20210928,000000,6.27866,6.31844,5.99968,6.0886,31830826.552725,0
+PBR-A.US,D,20210929,000000,6.11921,6.22961,6.02117,6.1561,18144399.141634,0
+PBR-A.US,D,20210930,000000,6.18056,6.21737,6.0886,6.1315,14395688.637322,0
+PBR-A.US,D,20211001,000000,6.1867,6.38277,6.1867,6.37082,14969934.367357,0
+PBR-A.US,D,20211004,000000,6.38277,6.48702,6.3403,6.47508,17749944.624255,0
+PBR-A.US,D,20211005,000000,6.51755,6.61312,6.47508,6.56067,18503707.886885,0
+PBR-A.US,D,20211006,000000,6.38877,6.44454,6.29399,6.39542,17981388.110428,0
+PBR-A.US,D,20211007,000000,6.39542,6.43789,6.26029,6.36424,13592469.452764,0
+PBR-A.US,D,20211008,000000,6.48702,6.56667,6.36424,6.46241,16807220.48474,0
+PBR-A.US,D,20211011,000000,6.60379,6.61572,6.43789,6.43789,15012028.572119,0
+PBR-A.US,D,20211012,000000,6.42596,6.54207,6.36424,6.43188,5390315.3788981,0
+PBR-A.US,D,20211013,000000,6.43789,6.59785,6.42263,6.5912,9345552.0439348,0
+PBR-A.US,D,20211014,000000,6.68344,6.6987,6.55141,6.58519,13131036.578512,0
+PBR-A.US,D,20211015,000000,6.5912,6.6987,6.56667,6.62838,12172270.364379,0
+PBR-A.US,D,20211018,000000,6.49295,6.56667,6.44122,6.52413,9202660.6437944,0
+PBR-A.US,D,20211019,000000,6.4133,6.42596,6.07333,6.1438,17392365.039383,0
+PBR-A.US,D,20211020,000000,6.16218,6.3735,6.1315,6.2971,13385015.820726,0
+PBR-A.US,D,20211021,000000,6.09475,6.11312,5.78822,5.92307,19164983.875954,0
+PBR-A.US,D,20211022,000000,5.78199,5.99664,5.50309,5.89855,41522506.467916,0
+PBR-A.US,D,20211025,000000,6.09475,6.45649,6.09475,6.44454,20712597.618873,0
+PBR-A.US,D,20211026,000000,6.33372,6.4133,6.28177,6.30318,14768073.207654,0
+PBR-A.US,D,20211027,000000,6.35223,6.38609,6.24798,6.30318,12773346.415839,0
+PBR-A.US,D,20211028,000000,6.21737,6.36424,6.21123,6.34631,28282086.327704,0
+PBR-A.US,D,20211029,000000,6.18056,6.21123,5.84334,5.8924,28064556.293462,0
+PBR-A.US,D,20211101,000000,5.97827,6.10393,5.88936,6.07022,20524127.430986,0
+PBR-A.US,D,20211102,000000,6.05178,6.05799,5.90469,5.99049,7410488.8873902,0
+PBR-A.US,D,20211103,000000,5.89855,6.0457,5.84942,5.87402,26595108.616529,0
+PBR-A.US,D,20211104,000000,5.8924,5.90469,5.61646,5.63484,45308284.03367,0
+PBR-A.US,D,20211105,000000,5.79429,5.84334,5.67167,5.73294,31565848.965884,0
+PBR-A.US,D,20211108,000000,5.75132,5.86787,5.72071,5.76361,24872823.413186,0
+PBR-A.US,D,20211109,000000,5.92307,5.99049,5.8801,5.91691,43394592.801799,0
+PBR-A.US,D,20211110,000000,5.99049,6.03036,5.79733,5.86787,32422770.259966,0
+PBR-A.US,D,20211111,000000,5.92915,6.00583,5.91691,5.99049,38961678.001179,0
+PBR-A.US,D,20211112,000000,5.91077,6.07637,5.83415,6.07022,59101522.690343,0
+PBR-A.US,D,20211115,000000,6.07637,6.1867,6.01502,6.12542,16730917.65472,0
+PBR-A.US,D,20211116,000000,6.01502,6.11312,5.92307,6.07022,13798073.671065,0
+PBR-A.US,D,20211117,000000,6.05178,6.09171,5.85564,5.88624,11881413.425212,0
+PBR-A.US,D,20211118,000000,5.83104,5.85564,5.71478,5.79429,12401032.338856,0
+PBR-A.US,D,20211119,000000,5.75132,5.79125,5.64714,5.69619,11329717.273441,0
+PBR-A.US,D,20211122,000000,5.84942,5.94145,5.73294,5.73917,11864255.897014,0
+PBR-A.US,D,20211123,000000,5.81882,6.11921,5.81267,6.07022,14703629.846894,0
+PBR-A.US,D,20211124,000000,6.07022,6.19894,6.03955,6.1867,10016240.968397,0
+PBR-A.US,D,20211126,000000,6.2542,6.29096,6.11312,6.2542,20382775.826739,0
+PBR-A.US,D,20211129,000000,6.40136,6.49035,6.23575,6.4133,29482617.083601,0
+PBR-A.US,D,20211130,000000,6.38877,6.45649,6.2236,6.34631,19812806.693193,0
+PBR-A.US,D,20211201,000000,6.56667,6.62173,6.34631,6.35223,21226375.260128,0
+PBR-A.US,D,20211202,000000,6.17903,6.66897,6.14583,6.65689,24673855.245227,0
+PBR-A.US,D,20211203,000000,6.73655,6.7963,6.60046,6.73655,17138521.254976,0
+PBR-A.US,D,20211206,000000,6.76309,6.80289,6.7,6.73655,17098733.979608,0
+PBR-A.US,D,20211207,000000,6.7963,6.96197,6.74978,6.94244,12034277.560866,0
+PBR-A.US,D,20211208,000000,7.06833,7.12114,7.0119,7.04879,10019330.235739,0
+PBR-A.US,D,20211209,000000,6.90265,6.98874,6.86597,6.94895,13951992.442505,0
+PBR-A.US,D,20211210,000000,6.98874,7.03505,6.94244,7.009,8543362.6151573,0
+PBR-A.US,D,20211213,000000,7.00177,7.02853,6.84275,6.86264,20452401.139743,0
+PBR-A.US,D,20211214,000000,6.89903,6.98151,6.73987,6.76309,21909013.498315,0
+PBR-A.US,D,20211215,000000,6.71665,6.79963,6.61044,6.78964,20405553.47172,0
+PBR-A.US,D,20211216,000000,6.8889,6.97573,6.84275,6.91568,20221860.244878,0
+PBR-A.US,D,20211217,000000,6.7963,6.81287,6.69675,6.72989,19611792.835897,0
+PBR-A.US,D,20211220,000000,6.46445,6.5441,6.39803,6.49758,31276907.787136,0
+PBR-A.US,D,20211221,000000,6.55069,6.5972,6.47769,6.48434,10522314.1013,0
+PBR-A.US,D,20211222,000000,6.49099,6.62042,6.46445,6.58389,7354810.1996573,0
+PBR-A.US,D,20211223,000000,6.61044,6.63699,6.53411,6.61044,14020003.319601,0
+PBR-A.US,D,20211227,000000,6.65024,6.76309,6.57065,6.75644,9378876.0467785,0
+PBR-A.US,D,20211228,000000,6.76974,6.80954,6.73655,6.77633,10445239.991111,0
+PBR-A.US,D,20211229,000000,6.73655,6.75644,6.61709,6.63034,9680741.0061317,0
+PBR-A.US,D,20211230,000000,6.73655,6.81953,6.72982,6.74978,9991051.3451097,0
+PBR-A.US,D,20211231,000000,6.73655,6.79297,6.69675,6.70999,3892518.3179865,0
+PBR-A.US,D,20220103,000000,6.75644,6.81953,6.72989,6.77633,14093834.735749,0
+PBR-A.US,D,20220104,000000,6.76309,6.8889,6.73655,6.80289,15301271.075379,0
+PBR-A.US,D,20220105,000000,6.75644,6.78632,6.46112,6.49758,15181256.840242,0
+PBR-A.US,D,20220106,000000,6.61044,6.65768,6.47111,6.50424,9538388.6727761,0
+PBR-A.US,D,20220107,000000,6.53078,6.64365,6.51089,6.61709,9573266.2937374,0
+PBR-A.US,D,20220110,000000,6.57065,6.58389,6.45779,6.50424,9059044.9590516,0
+PBR-A.US,D,20220111,000000,6.564,6.8889,6.53078,6.87588,14504885.598983,0
+PBR-A.US,D,20220112,000000,6.97573,7.16166,6.9721,7.13489,10701665.767193,0
+PBR-A.US,D,20220113,000000,7.19421,7.36061,7.19421,7.234,15065848.170557,0
+PBR-A.US,D,20220114,000000,7.26077,7.59285,7.25426,7.58633,35765698.93331,0
+PBR-A.US,D,20220118,000000,7.63264,7.65941,7.3541,7.49951,25082770.574659,0
+PBR-A.US,D,20220119,000000,7.72524,7.7918,7.61961,7.63264,13317423.757054,0
+PBR-A.US,D,20220120,000000,7.71873,7.85185,7.65941,7.71222,22752560.407248,0
+PBR-A.US,D,20220121,000000,7.71873,7.79831,7.65216,7.71222,24607399.368469,0
+PBR-A.US,D,20220124,000000,7.63915,7.7057,7.44671,7.7057,39684771.128213,0
+PBR-A.US,D,20220125,000000,7.6992,8.08697,7.61961,8.02403,30858879.464599,0
+PBR-A.US,D,20220126,000000,8.24325,8.40603,8.1868,8.28302,33155591.469127,0
+PBR-A.US,D,20220127,000000,8.47547,8.52181,8.10365,8.3163,28289620.822685,0
+PBR-A.US,D,20220128,000000,8.32937,8.44219,7.90466,8.01752,30078971.462917,0
+PBR-A.US,D,20220131,000000,8.02403,8.14992,7.92492,8.0573,21397332.688629,0
+PBR-A.US,D,20220201,000000,8.00451,8.36265,8.00451,8.34958,22549261.73612,0
+PBR-A.US,D,20220202,000000,8.23676,8.23676,8.07759,8.16363,29360271.039066,0
+PBR-A.US,D,20220203,000000,8.01752,8.08409,7.89815,8.01752,23495191.249666,0
+PBR-A.US,D,20220204,000000,8.13693,8.26282,8.09058,8.14992,17355579.951337,0
+PBR-A.US,D,20220207,000000,8.10365,8.20637,8.03052,8.11736,27808154.015162,0
+PBR-A.US,D,20220208,000000,7.97773,8.0573,7.85836,8.04431,27706112.819512,0
+PBR-A.US,D,20220209,000000,8.10365,8.24614,8.07037,8.13693,25765895.355174,0
+PBR-A.US,D,20220210,000000,8.1767,8.42271,8.1702,8.20348,20836544.277092,0
+PBR-A.US,D,20220211,000000,8.3163,8.64474,8.30259,8.54852,23353908.756545,0
+PBR-A.US,D,20220214,000000,8.56808,8.56808,8.3228,8.38935,21848655.987335,0
+PBR-A.US,D,20220215,000000,8.27653,8.32937,8.14992,8.3228,17897713.887683,0
+PBR-A.US,D,20220216,000000,8.50874,8.70119,8.50225,8.54202,17293614.915563,0
+PBR-A.US,D,20220217,000000,8.4357,8.48196,8.34236,8.41541,14702941.500076,0
+PBR-A.US,D,20220218,000000,8.40242,8.54202,8.33298,8.52831,19717297.881194,0
+PBR-A.US,D,20220222,000000,8.97973,8.99272,8.68747,8.80755,23053554.56641,0
+PBR-A.US,D,20220223,000000,9.05933,9.15261,9.00292,9.09254,25905913.114686,0
+PBR-A.US,D,20220224,000000,8.99272,9.04634,8.3952,8.62164,30859522.198073,0
+PBR-A.US,D,20220225,000000,8.55509,8.74757,8.47186,8.72795,21993821.143529,0
+PBR-A.US,D,20220228,000000,8.65492,8.81696,8.49503,8.68747,18006210.062523,0
+PBR-A.US,D,20220301,000000,8.70768,9.30526,8.70768,8.97328,25756666.255378,0
+PBR-A.US,D,20220302,000000,9.15924,9.25174,8.85027,9.00004,28296672.922004,0
+PBR-A.US,D,20220303,000000,9.00004,9.17223,8.97973,9.05279,18184914.848275,0
+PBR-A.US,D,20220304,000000,8.91321,8.9602,8.80031,8.90667,20941304.304448,0
+PBR-A.US,D,20220307,000000,8.8936,8.91321,8.22297,8.26282,35690767.268032,0
+PBR-A.US,D,20220308,000000,8.55509,8.57818,8.24325,8.50874,31488964.22018,0
+PBR-A.US,D,20220309,000000,8.54202,8.68747,8.39592,8.59486,19574459.005511,0
+PBR-A.US,D,20220310,000000,8.6477,8.97328,8.57313,8.8936,23746458.571287,0
+PBR-A.US,D,20220311,000000,8.91321,8.93998,8.38286,8.46897,20070408.740644,0
+PBR-A.US,D,20220314,000000,8.47547,8.50874,8.16363,8.26282,21466692.614909,0
+PBR-A.US,D,20220315,000000,8.01752,8.12386,7.84823,7.99726,18018974.887537,0
+PBR-A.US,D,20220316,000000,8.03702,8.09058,7.82146,8.03702,17133231.489375,0
+PBR-A.US,D,20220317,000000,7.91117,8.03413,7.73536,7.89163,28389066.204434,0
+PBR-A.US,D,20220318,000000,7.89163,8.14054,7.82508,8.09708,15765408.959111,0
+PBR-A.US,D,20220321,000000,8.27653,8.5753,8.27653,8.50225,19604985.389964,0
+PBR-A.US,D,20220322,000000,8.63463,8.63463,8.38574,8.46897,13836376.439442,0
+PBR-A.US,D,20220323,000000,8.59486,8.88061,8.59486,8.75402,26166395.713878,0
+PBR-A.US,D,20220324,000000,8.72072,8.94643,8.66142,8.90667,14236423.429157,0
+PBR-A.US,D,20220325,000000,8.87346,9.06587,8.85384,8.98627,20193327.025305,0
+PBR-A.US,D,20220328,000000,8.73449,8.82054,8.58187,8.69469,24495664.646254,0
+PBR-A.US,D,20220329,000000,8.98627,9.09629,8.84739,9.01303,24465418.852973,0
+PBR-A.US,D,20220330,000000,9.09254,9.14904,9.03335,9.13239,25403707.440406,0
+PBR-A.US,D,20220331,000000,9.09917,9.36464,9.09917,9.2785,24643630.185283,0
+PBR-A.US,D,20220401,000000,9.37109,9.53098,9.2785,9.38495,19196716.940673,0
+PBR-A.US,D,20220404,000000,9.41093,9.44414,9.26839,9.41816,14802977.090844,0
+PBR-A.US,D,20220405,000000,9.33857,9.46446,9.18591,9.19245,12757774.296878,0
+PBR-A.US,D,20220406,000000,9.20544,9.25243,9.0065,9.08609,17631873.793986,0
+PBR-A.US,D,20220407,000000,9.15924,9.51441,9.15924,9.49776,29099629.484284,0
+PBR-A.US,D,20220408,000000,9.49776,9.65687,9.41093,9.63673,19254714.997801,0
+PBR-A.US,D,20220411,000000,9.5968,9.61066,9.47753,9.57082,14591685.026854,0
+PBR-A.US,D,20220412,000000,9.8226,9.84936,9.55059,9.55704,37421457.766545,0
+PBR-A.US,D,20220413,000000,9.64388,9.83637,9.61066,9.7763,37261647.962705,0
+PBR-A.US,D,20220414,000000,9.76689,9.77412,9.53176,9.61493,28040616.199337,0
+PBR-A.US,D,20220418,000000,9.55704,9.59322,9.3907,9.51371,20398017.594515,0
+PBR-A.US,D,20220419,000000,9.66558,9.83925,9.61493,9.75965,16122244.908265,0
+PBR-A.US,D,20220420,000000,9.79575,9.91876,9.72347,9.89714,17094044.098582,0
+PBR-A.US,D,20220421,000000,9.91152,9.93332,9.39794,9.48477,10404700.786689,0
+PBR-A.US,D,20220422,000000,9.48477,9.54266,9.10126,9.13029,19264629.679971,0
+PBR-A.US,D,20220425,000000,8.86247,9.02167,8.62388,8.8915,33652700.888959,0
+PBR-A.US,D,20220426,000000,8.84809,8.8915,8.63463,8.66719,18317264.037219,0
+PBR-A.US,D,20220427,000000,8.71065,8.80833,8.60568,8.71065,27405345.344843,0
+PBR-A.US,D,20220428,000000,8.75402,8.9024,8.65997,8.85532,14378648.59804,0
+PBR-A.US,D,20220429,000000,9.12297,9.31111,8.85532,8.87703,21092450.337505,0
+PBR-A.US,D,20220502,000000,8.65997,8.68891,8.34171,8.5008,24108065.952595,0
+PBR-A.US,D,20220503,000000,8.59486,8.79744,8.56591,8.77573,16655164.949263,0
+PBR-A.US,D,20220504,000000,8.82638,9.45216,8.73231,9.39794,24275804.184837,0
+PBR-A.US,D,20220505,000000,9.32558,9.36176,8.90598,9.15924,25672490.285857,0
+PBR-A.US,D,20220506,000000,9.25322,9.44859,9.00004,9.36899,19216304.416067,0
+PBR-A.US,D,20220509,000000,9.25322,9.26045,8.9602,8.97834,24456117.877606,0
+PBR-A.US,D,20220510,000000,9.14468,9.23151,9.01443,9.13744,23839811.116149,0
+PBR-A.US,D,20220511,000000,9.31111,9.60046,9.30744,9.39794,22454441.270937,0
+PBR-A.US,D,20220512,000000,9.40509,9.62583,9.31834,9.48477,26510441.958011,0
+PBR-A.US,D,20220513,000000,9.53534,9.83201,9.53534,9.83201,10841181.779928,0
+PBR-A.US,D,20220516,000000,9.81754,9.97665,9.81754,9.86819,14685367.922899,0
+PBR-A.US,D,20220517,000000,10.0201,10.0635,9.86096,9.98388,15817350.117139,0
+PBR-A.US,D,20220518,000000,9.92608,9.96584,9.68006,9.73071,13097118.219982,0
+PBR-A.US,D,20220519,000000,9.87543,10.125,9.80307,10.0274,12662468.671588,0
+PBR-A.US,D,20220520,000000,10.1431,10.3058,10.0997,10.2732,28687026.385155,0
+PBR-A.US,D,20220523,000000,10.6061,10.881,10.5839,10.8666,21438075.079761,0
+PBR-A.US,D,20220524,000000,10.6244,10.6645,10.1793,10.4079,29083070.196239,0
+PBR-A.US,D,20220525,000000,10.488,10.7006,10.4641,10.6164,21098930.750258,0
+PBR-A.US,D,20220526,000000,10.6886,10.897,10.6565,10.7608,24906197.759814,0
+PBR-A.US,D,20220527,000000,10.5201,10.5362,10.3197,10.3438,27513039.370823,0
+PBR-A.US,D,20220531,000000,10.3357,10.3959,10.015,10.0792,19276194.147685,0
+PBR-A.US,D,20220601,000000,10.1273,10.2074,9.92678,10.023,12049355.163588,0
+PBR-A.US,D,20220602,000000,9.9749,10.023,9.87063,9.90272,14248972.944419,0
+PBR-A.US,D,20220603,000000,9.87063,10.1673,9.86261,10.1353,24647861.194601,0
+PBR-A.US,D,20220606,000000,10.1834,10.2082,9.96688,10.0551,10174612.028847,0
+PBR-A.US,D,20220607,000000,10.015,10.1954,9.9749,10.0872,17067968.681546,0
+PBR-A.US,D,20220608,000000,10.0952,10.2275,9.95485,9.9749,16852771.560334,0
+PBR-A.US,D,20220609,000000,9.9348,10.015,9.73838,9.76645,13042699.757347,0
+PBR-A.US,D,20220610,000000,9.35749,9.54989,9.35749,9.46978,17316159.851224,0
+PBR-A.US,D,20220613,000000,9.18112,9.27728,8.94852,9.10091,15813516.40163,0
+PBR-A.US,D,20220614,000000,9.36551,9.42967,9.0928,9.18914,24157682.075577,0
+PBR-A.US,D,20220615,000000,9.27728,9.36551,8.99664,9.22114,21724597.978794,0
+PBR-A.US,D,20220616,000000,9.00466,9.00868,8.5757,8.74007,15900366.474774,0
+PBR-A.US,D,20220617,000000,8.78819,8.79622,8.1427,8.3632,34995985.053237,0
+PBR-A.US,D,20220621,000000,8.53962,8.64786,8.3151,8.37925,21315438.604195,0
+PBR-A.US,D,20220622,000000,8.21086,8.56367,8.1387,8.32312,24705553.388507,0
+PBR-A.US,D,20220623,000000,8.41934,8.45141,7.98634,8.08256,27116973.605039,0
+PBR-A.US,D,20220624,000000,8.19482,8.23491,7.94625,7.97031,15266752.539373,0
+PBR-A.US,D,20220627,000000,8.17878,8.6198,8.16275,8.57169,33685965.687465,0
+PBR-A.US,D,20220628,000000,8.75611,8.8684,8.51555,8.6198,17252824.39797,0
+PBR-A.US,D,20220629,000000,8.75611,8.8283,8.54363,8.6198,22935469.330997,0
+PBR-A.US,D,20220630,000000,8.45141,8.62381,8.35118,8.52357,16972000.847278,0
+PBR-A.US,D,20220701,000000,8.45141,8.67592,8.24293,8.58772,16065027.429072,0
+PBR-A.US,D,20220705,000000,8.4033,8.42334,8.14671,8.3151,19525999.102468,0
+PBR-A.US,D,20220706,000000,8.25095,8.29906,7.91017,8.15473,15471602.230131,0
+PBR-A.US,D,20220707,000000,8.49952,8.61177,8.49952,8.53159,13853669.174539,0
+PBR-A.US,D,20220708,000000,8.66791,8.7467,8.52357,8.72403,10860819.89424,0
+PBR-A.US,D,20220711,000000,8.51555,8.59574,8.46745,8.50754,9374692.1758154,0
+PBR-A.US,D,20220712,000000,8.28302,8.37925,8.25095,8.29104,10098759.140439,0
+PBR-A.US,D,20220713,000000,8.24293,8.4834,8.24293,8.37123,12231109.269846,0
+PBR-A.US,D,20220714,000000,8.08256,8.14671,7.93422,8.07455,12515569.449104,0
+PBR-A.US,D,20220715,000000,8.1387,8.30708,8.09058,8.30708,11485703.925677,0
+PBR-A.US,D,20220718,000000,8.42735,8.57169,8.39528,8.45141,13520146.935007,0
+PBR-A.US,D,20220719,000000,8.49952,8.69998,8.49952,8.60376,11551685.786961,0
+PBR-A.US,D,20220720,000000,8.60376,8.65588,8.45141,8.54763,12363434.659864,0
+PBR-A.US,D,20220721,000000,8.29104,8.46745,8.21888,8.43537,15919933.930944,0
+PBR-A.US,D,20220722,000000,8.53159,8.61579,8.45141,8.55565,14957349.777362,0
+PBR-A.US,D,20220725,000000,8.79622,9.14102,8.75611,9.14102,24663344.302845,0
+PBR-A.US,D,20220726,000000,9.33342,9.44972,9.12497,9.26124,14216910.50142,0
+PBR-A.US,D,20220727,000000,9.34145,9.58198,9.20518,9.54187,10106687.140367,0
+PBR-A.US,D,20220728,000000,9.8226,10.0671,9.59401,10.023,21077993.946295,0
+PBR-A.US,D,20220729,000000,10.3438,10.7166,10.3197,10.5282,32860318.807453,0
+PBR-A.US,D,20220801,000000,10.3758,10.5494,10.2235,10.3919,17058830.966355,0
+PBR-A.US,D,20220802,000000,10.3438,10.5322,10.2063,10.2475,11583516.263941,0
+PBR-A.US,D,20220803,000000,10.3037,10.3277,10.1193,10.2395,12063678.441733,0
+PBR-A.US,D,20220804,000000,10.3357,10.5602,10.2074,10.448,16456062.275914,0
+PBR-A.US,D,20220805,000000,10.4079,10.8088,10.3999,10.7927,16693790.032127,0
+PBR-A.US,D,20220808,000000,11.1937,11.4984,11.0735,11.4984,21141759.659102,0
+PBR-A.US,D,20220809,000000,11.6267,11.7069,11.4864,11.6027,24652410.721696,0
+PBR-A.US,D,20220810,000000,11.7389,11.779,11.5545,11.6668,16234570.893944,0
+PBR-A.US,D,20220811,000000,11.787,11.8272,11.2338,11.2498,23058381.390284,0
+PBR-A.US,D,20220812,000000,10.113,10.9238,10.0956,10.793,32639622.276329,0
+PBR-A.US,D,20220815,000000,10.4617,11.0328,10.4356,10.8715,19080801.209868,0
+PBR-A.US,D,20220816,000000,10.7756,10.8889,10.6971,10.8453,17874700.232914,0
+PBR-A.US,D,20220817,000000,10.671,11.0807,10.6535,11.0807,14611661.600924,0
+PBR-A.US,D,20220818,000000,11.2289,11.2987,11.0371,11.2289,12234494.800185,0
+PBR-A.US,D,20220819,000000,11.0633,11.1069,10.5576,10.671,23934937.510469,0
+PBR-A.US,D,20220822,000000,10.514,11.0022,10.3397,10.9325,19452075.876338,0
+PBR-A.US,D,20220823,000000,11.1505,11.4381,11.1505,11.4207,20476146.383569,0
+PBR-A.US,D,20220824,000000,11.3771,11.643,11.2987,11.4556,19000794.106389,0
+PBR-A.US,D,20220825,000000,11.5602,11.5602,11.1243,11.3422,13667482.346252,0
+PBR-A.US,D,20220826,000000,11.2115,11.5515,11.133,11.4905,12104475.657901,0
+PBR-A.US,D,20220829,000000,11.6299,12.1705,11.5689,11.8915,15878608.398169,0
+PBR-A.US,D,20220830,000000,11.6561,11.6648,11.0022,11.0894,19250491.836158,0
+PBR-A.US,D,20220831,000000,10.7494,11.2464,10.7145,11.1069,27830611.629236,0
+PBR-A.US,D,20220901,000000,11.2028,11.3073,10.9543,11.2376,13928606.876566,0
+PBR-A.US,D,20220902,000000,11.4817,11.5864,11.181,11.2376,14173064.933087,0
+PBR-A.US,D,20220906,000000,10.8104,10.8104,10.5053,10.6971,17251051.79515,0
+PBR-A.US,D,20220907,000000,10.5053,10.8366,10.4094,10.7145,6968908.7990731,0
+PBR-A.US,D,20220908,000000,10.7233,10.9848,10.4704,10.6274,14755315.593448,0
+PBR-A.US,D,20220909,000000,10.8889,10.9281,10.7429,10.7756,8951369.224695,0
+PBR-A.US,D,20220912,000000,11.0022,11.0546,10.7625,10.8017,13358784.381625,0
+PBR-A.US,D,20220913,000000,10.4268,10.5838,10.2481,10.2786,14111288.864328,0
+PBR-A.US,D,20220914,000000,10.392,10.5794,10.3745,10.4704,11480914.395086,0
+PBR-A.US,D,20220915,000000,10.3833,10.4616,10.2612,10.3397,11795098.646303,0
+PBR-A.US,D,20220916,000000,10.1217,10.2481,9.99966,10.2089,18958248.143146,0
+PBR-A.US,D,20220919,000000,10.0345,10.6261,10.0171,10.5576,16228605.494862,0
+PBR-A.US,D,20220920,000000,10.4617,10.6361,10.4181,10.5227,17301456.121226,0
+PBR-A.US,D,20220921,000000,10.6186,10.6797,10.4007,10.4704,12320677.560573,0
+PBR-A.US,D,20220922,000000,10.5489,10.9412,10.4617,10.8628,15170976.0734,0
+PBR-A.US,D,20220923,000000,10.4094,10.4356,9.87011,9.9212,15905480.076184,0
+PBR-A.US,D,20220926,000000,9.72068,9.83838,9.42863,9.5376,15773555.702449,0
+PBR-A.US,D,20220927,000000,9.67709,9.85145,9.59427,9.64222,17020256.1178,0
+PBR-A.US,D,20220928,000000,9.65966,9.66837,9.33709,9.58119,28639342.806975,0
+PBR-A.US,D,20220929,000000,9.35452,9.52888,9.21503,9.46786,16561237.571132,0
+PBR-A.US,D,20220930,000000,9.40683,9.94735,9.35452,9.65966,23057247.506994,0
+PBR-A.US,D,20221003,000000,10.732,10.9675,10.6622,10.854,26142280.628417,0
+PBR-A.US,D,20221004,000000,11.0546,11.0546,10.4835,10.5838,32099465.645924,0
+PBR-A.US,D,20221005,000000,10.5489,11.0546,10.5227,10.9499,24569356.642584,0
+PBR-A.US,D,20221006,000000,10.9587,11.3335,10.8976,11.3074,18911645.103659,0
+PBR-A.US,D,20221007,000000,11.2987,11.4905,11.0981,11.2376,23242283.218377,0
+PBR-A.US,D,20221010,000000,11.3248,11.4251,11.0851,11.1592,12046888.574846,0
+PBR-A.US,D,20221011,000000,10.9761,11.1766,10.8366,10.9238,15664065.113604,0
+PBR-A.US,D,20221012,000000,10.9325,10.9325,10.6797,10.8366,13983398.62606,0
+PBR-A.US,D,20221013,000000,10.7058,11.4992,10.6753,11.2812,21879868.381642,0
+PBR-A.US,D,20221014,000000,11.1766,11.2507,10.9063,10.9238,16861072.366936,0
+PBR-A.US,D,20221017,000000,11.011,11.3161,10.841,11.011,14986706.583937,0
+PBR-A.US,D,20221018,000000,11.1243,11.364,10.9369,11.351,16018957.771904,0
+PBR-A.US,D,20221019,000000,11.2725,11.7607,11.2594,11.7084,16598684.946901,0
+PBR-A.US,D,20221020,000000,11.9612,12.2271,11.9351,12.2228,18827508.660494,0
+PBR-A.US,D,20221021,000000,12.1792,13.0161,12.1574,12.7982,23300272.912051,0
+PBR-A.US,D,20221024,000000,12.1618,12.2271,11.2899,11.2987,22593109.726153,0
+PBR-A.US,D,20221025,000000,11.1069,11.351,10.9848,11.072,13966974.177454,0
+PBR-A.US,D,20221026,000000,10.6012,11.011,10.5663,10.6535,28862595.557163,0
+PBR-A.US,D,20221027,000000,10.793,11.133,10.7407,10.854,27849694.913785,0
+PBR-A.US,D,20221028,000000,10.7233,10.8366,10.4748,10.6797,36744067.780409,0
+PBR-A.US,D,20221031,000000,9.86889,10.5663,9.77299,10.0345,49548263.489422,0
+PBR-A.US,D,20221101,000000,10.113,10.3658,9.96479,10.1827,22510533.255758,0
+PBR-A.US,D,20221102,000000,10.2089,10.2351,9.94735,9.97351,12164950.984659,0
+PBR-A.US,D,20221103,000000,10.0171,10.3484,9.92992,10.2176,18179955.934096,0
+PBR-A.US,D,20221104,000000,10.5751,10.6012,9.75555,9.79043,25466077.166824,0
+PBR-A.US,D,20221107,000000,9.64222,9.73812,9.14529,9.17144,23982325.124496,0
+PBR-A.US,D,20221108,000000,9.20631,9.31093,9.03195,9.24119,18022012.132177,0
+PBR-A.US,D,20221109,000000,9.28478,9.37632,8.93605,9.02323,19209932.544119,0
+PBR-A.US,D,20221110,000000,8.60477,8.72682,8.3345,8.50015,27424898.269775,0
+PBR-A.US,D,20221111,000000,8.50887,8.96221,8.47399,8.83144,23751124.542449,0
+PBR-A.US,D,20221114,000000,8.9099,9.26734,8.9099,9.13657,17569029.303685,0
+PBR-A.US,D,20221115,000000,9.38939,9.40683,9.06682,9.20631,10472951.753751,0
+PBR-A.US,D,20221116,000000,9.02323,9.12785,8.73554,8.84015,18599535.845635,0
+PBR-A.US,D,20221117,000000,8.58733,8.814,8.53066,8.78785,21837430.240046,0
+PBR-A.US,D,20221118,000000,8.64836,8.75297,8.50887,8.65707,18237612.986517,0
+PBR-A.US,D,20221121,000000,8.80528,8.9099,8.46615,8.814,23324451.342959,0
+PBR-A.US,D,20221122,000000,8.61,8.74,8.35,8.72,23019965,0
+PBR-A.US,D,20221123,000000,8.64,8.83,8.59,8.79,16667159,0
+PBR-A.US,D,20221125,000000,8.98,9.06,8.795,8.91,9383771,0
+PBR-A.US,D,20221128,000000,8.88,9.17,8.85,9.12,11192476,0
+PBR-A.US,D,20221129,000000,9.49,9.83,9.47,9.63,14990207,0
+PBR-A.US,D,20221130,000000,9.965,10.25,9.84,10.25,22340577,0
+PBR-A.US,D,20221201,000000,10.18,10.235,9.855,9.87,8631061,0
+PBR-A.US,D,20221202,000000,10.07,10.24,9.835,9.93,8866492,0
+PBR-A.US,D,20221205,000000,10,10.03,9.67,9.69,10257581,0
+PBR-A.US,D,20221206,000000,9.83,10.085,9.66,9.745,9001505,0
+PBR-A.US,D,20221207,000000,9.84,9.995,9.69,9.75,8334844,0
+PBR-A.US,D,20221208,000000,9.78,9.84,9.44,9.47,9666898,0
+PBR-A.US,D,20221209,000000,9.4,9.5424,9.35,9.43,6467570,0
+PBR-A.US,D,20221212,000000,8.93,9.1,8.675,9.04,16211548,0
+PBR-A.US,D,20221213,000000,9.03,9.1197,8.775,8.8,19781117,0
+PBR-A.US,D,20221214,000000,8.44,8.57,7.86,8.11,39990053,0
+PBR-A.US,D,20221215,000000,8.3,8.4615,8.12,8.29,16867701,0
+PBR-A.US,D,20221216,000000,8.21,8.345,8.15,8.29,9348764,0
+PBR-A.US,D,20221219,000000,8.27,8.5,8.215,8.46,11709424,0
+PBR-A.US,D,20221220,000000,8.56,8.985,8.545,8.88,18262169,0
+PBR-A.US,D,20221221,000000,8.98,9.13,8.79,9.11,13148048,0
+PBR-A.US,D,20221222,000000,9.35,9.48,9.165,9.31,8150545,0
+PBR-A.US,D,20221223,000000,9.49,9.82,9.47,9.81,9993542,0
+PBR-A.US,D,20221227,000000,9.34,9.54,9.3111,9.53,15800275,0
+PBR-A.US,D,20221228,000000,9.6,9.67,9.44,9.47,14877085,0
+PBR-A.US,D,20221229,000000,9.56,9.61,9.25,9.33,8298789,0
+PBR-A.US,D,20221230,000000,9.32,9.545,9.233,9.29,5106555,0
+PBR-A.US,D,20230103,000000,8.44,8.59,8.14,8.23,12285677,0
+PBR-A.US,D,20230104,000000,8.19,8.68,8.1,8.49,14248593,0
+PBR-A.US,D,20230105,000000,8.66,8.975,8.6,8.91,8241383,0
+PBR-A.US,D,20230106,000000,9.07,9.12,8.9,9.09,6484040,0
+PBR-A.US,D,20230109,000000,8.95,9.11,8.9005,9.05,6509257,0
+PBR-A.US,D,20230110,000000,9.13,9.265,8.9201,9.24,6026202,0
+PBR-A.US,D,20230111,000000,9.43,9.435,9.26,9.38,12185620,0
+PBR-A.US,D,20230112,000000,9.4,9.7,9.37,9.64,14170662,0
+PBR-A.US,D,20230113,000000,9.53,9.69,9.53,9.63,9890435,0
+PBR-A.US,D,20230117,000000,9.56,10.055,9.56,10.05,22802683,0
+PBR-A.US,D,20230118,000000,10.16,10.18,9.65,9.66,9519143,0
+PBR-A.US,D,20230119,000000,9.7,10.02,9.65,10,8323159,0
+PBR-A.US,D,20230120,000000,9.84,10.23,9.775,10.15,10637521,0
+PBR-A.US,D,20230123,000000,10.22,10.69,10.21,10.35,18528612,0
+PBR-A.US,D,20230124,000000,10.52,10.52,10.26,10.35,8380688,0
+PBR-A.US,D,20230125,000000,10.36,10.6699,10.185,10.59,10646402,0
+PBR-A.US,D,20230126,000000,10.6,10.65,10.16,10.32,8165478,0
+PBR-A.US,D,20230127,000000,10.18,10.225,10,10.03,7342245,0
+PBR-A.US,D,20230130,000000,10.15,10.17,9.99,10.04,7469004,0
+PBR-A.US,D,20230131,000000,10.11,10.335,10.035,10.32,6638047,0
+PBR-A.US,D,20230201,000000,10.325,10.4401,9.96,10.19,8992830,0
+PBR-A.US,D,20230202,000000,10.27,10.27,9.675,9.72,12807117,0
+PBR-A.US,D,20230203,000000,9.74,9.955,9.56,9.71,7509391,0
+PBR-A.US,D,20230206,000000,9.66,10.03,9.5417,10.01,8658286,0
+PBR-A.US,D,20230207,000000,10.01,10.08,9.785,9.88,9032711,0
+PBR-A.US,D,20230208,000000,9.91,10.0999,9.76,10.01,7771804,0
+PBR-A.US,D,20230209,000000,10,10.04,9.81,9.86,6428874,0
+PBR-A.US,D,20230210,000000,10.03,10.3,10.02,10.27,7718537,0
+PBR-A.US,D,20230213,000000,10.23,10.41,10.2,10.4,4573569,0
+PBR-A.US,D,20230214,000000,10.35,10.47,10.235,10.31,4348309,0
+PBR-A.US,D,20230215,000000,10.2,10.29,10.11,10.28,5546796,0
+PBR-A.US,D,20230216,000000,10.19,10.345,10.18,10.29,6273933,0
+PBR-A.US,D,20230217,000000,10.22,10.34,10.13,10.25,7434665,0
+PBR-A.US,D,20230221,000000,10.24,10.36,9.99,10.02,4231435,0
+PBR-A.US,D,20230222,000000,10.03,10.1,9.945,9.97,6549666,0
+PBR-A.US,D,20230223,000000,10.25,10.4775,10.235,10.38,9882675,0
+PBR-A.US,D,20230224,000000,10.16,10.2605,9.97,10.07,8833728,0
+PBR-A.US,D,20230227,000000,10.08,10.34,10,10.09,11891546,0
+PBR-A.US,D,20230228,000000,10.29,10.29,9.69,9.76,13721756,0
+PBR-A.US,D,20230301,000000,9.56,9.81,9.285,9.74,12577649,0
+PBR-A.US,D,20230302,000000,9.48,9.85,9.3,9.52,14012925,0
+PBR-A.US,D,20230303,000000,9.45,9.8984,9.42,9.84,9410762,0
+PBR-A.US,D,20230306,000000,9.84,10.135,9.78,10.09,8901433,0
+PBR-A.US,D,20230307,000000,9.93,9.98,9.62,9.74,6750904,0
+PBR-A.US,D,20230308,000000,9.925,10.18,9.811,9.95,8662633,0
+PBR-A.US,D,20230309,000000,10.13,10.26,9.78,9.79,11503126,0
+PBR-A.US,D,20230310,000000,9.7,9.9,9.585,9.64,6218210,0
+PBR-A.US,D,20230313,000000,9.28,9.54,9.16,9.23,6508470,0
+PBR-A.US,D,20230314,000000,9.34,9.4799,9,9.05,8159205,0
+PBR-A.US,D,20230315,000000,8.82,8.89,8.57,8.82,11615345,0
+PBR-A.US,D,20230316,000000,8.82,8.93,8.68,8.9,8217033,0
+PBR-A.US,D,20230317,000000,8.81,8.87,8.66,8.83,11784079,0
+PBR-A.US,D,20230320,000000,8.9,8.92,8.71,8.73,12707168,0
+PBR-A.US,D,20230321,000000,8.83,9.03,8.83,8.94,5250171,0
+PBR-A.US,D,20230322,000000,8.85,9.08,8.76,8.9,6157805,0
+PBR-A.US,D,20230323,000000,8.99,9.04,8.55,8.64,11501579,0
+PBR-A.US,D,20230324,000000,8.57,8.8101,8.5215,8.7,8090541,0
+PBR-A.US,D,20230327,000000,8.83,8.97,8.725,8.92,6031314,0
+PBR-A.US,D,20230328,000000,9,9.19,8.995,9.17,6303746,0
+PBR-A.US,D,20230329,000000,9.18,9.38,9.12,9.35,6500976,0
+PBR-A.US,D,20230330,000000,9.48,9.5,9.2215,9.42,6454436,0
+PBR-A.US,D,20230331,000000,9.48,9.54,9.17,9.28,8518315,0
+PBR-A.US,D,20230403,000000,9.43,9.72,9.42,9.72,11194854,0
+PBR-A.US,D,20230404,000000,9.71,9.75,9.46,9.55,7186538,0
+PBR-A.US,D,20230405,000000,9.55,9.705,9.235,9.68,12826959,0
+PBR-A.US,D,20230406,000000,9.58,9.64,9.48,9.51,4161210,0
+PBR-A.US,D,20230410,000000,9.56,9.74,9.555,9.67,5586791,0
+PBR-A.US,D,20230411,000000,10.02,10.29,9.96,10.27,6563563,0
+PBR-A.US,D,20230412,000000,10.42,10.63,10.2799,10.48,6185569,0
+PBR-A.US,D,20230413,000000,10.54,10.65,10.52,10.58,4716305,0
+PBR-A.US,D,20230414,000000,10.5,10.745,10.48,10.72,3969635,0
+PBR-A.US,D,20230417,000000,10.8,10.87,10.69,10.79,7585769,0
+PBR-A.US,D,20230418,000000,10.69,11.12,10.655,11.02,11107855,0
+PBR-A.US,D,20230419,000000,10.8,10.8,10.43,10.46,10696790,0
+PBR-A.US,D,20230420,000000,10.445,10.72,10.42,10.55,5858734,0
+PBR-A.US,D,20230421,000000,10.6,10.6,10.38,10.42,4380001,0
+PBR-A.US,D,20230424,000000,10.58,10.83,10.455,10.81,7770334,0
+PBR-A.US,D,20230425,000000,10.81,10.89,10.56,10.72,10249596,0
+PBR-A.US,D,20230426,000000,10.72,10.76,10.59,10.62,8749223,0
+PBR-A.US,D,20230427,000000,10.85,10.85,10.3647,10.46,14009362,0
+PBR-A.US,D,20230428,000000,9.49,9.63,9.26,9.49,17996657,0
+PBR-A.US,D,20230501,000000,9.46,9.58,9.3,9.39,5405107,0
+PBR-A.US,D,20230502,000000,9.33,9.35,8.98,9,10620280,0
+PBR-A.US,D,20230503,000000,9,9.205,8.94,9.08,8081309,0
+PBR-A.US,D,20230504,000000,9.27,9.36,9,9.2,10096231,0
+PBR-A.US,D,20230505,000000,9.37,9.77,9.2947,9.72,12234035,0
+PBR-A.US,D,20230508,000000,9.83,9.93,9.73,9.8,7840208,0
+PBR-A.US,D,20230509,000000,9.64,9.92,9.63,9.89,6761906,0
+PBR-A.US,D,20230510,000000,9.97,10.03,9.815,9.9,7656819,0
+PBR-A.US,D,20230511,000000,9.7,10.315,9.61,10.25,11693610,0
+PBR-A.US,D,20230512,000000,10.43,10.85,10.43,10.67,12344508,0
+PBR-A.US,D,20230515,000000,10.5,10.54,10.34,10.51,7542234,0
+PBR-A.US,D,20230516,000000,10.74,11.025,10.63,10.65,9175824,0
+PBR-A.US,D,20230517,000000,10.65,10.66,10.35,10.46,10528709,0
+PBR-A.US,D,20230518,000000,10.32,10.43,10.225,10.43,9596461,0
+PBR-A.US,D,20230519,000000,10.37,10.47,10.285,10.38,7914533,0
+PBR-A.US,D,20230522,000000,10.4,10.42,10.28,10.31,4504449,0
+PBR-A.US,D,20230523,000000,10.43,10.675,10.365,10.53,5951602,0
+PBR-A.US,D,20230524,000000,10.69,10.83,10.55,10.73,7649503,0
+PBR-A.US,D,20230525,000000,10.64,10.72,10.45,10.51,6168167,0
+PBR-A.US,D,20230526,000000,10.63,10.785,10.57,10.7,5449627,0
+PBR-A.US,D,20230530,000000,10.57,10.57,10.37,10.45,5475855,0
+PBR-A.US,D,20230531,000000,10.31,10.355,10.23,10.28,7578640,0
+PBR-A.US,D,20230601,000000,10.39,10.77,10.385,10.74,7738197,0
+PBR-A.US,D,20230602,000000,11.05,11.13,10.94,10.95,5992177,0
+PBR-A.US,D,20230605,000000,11.13,11.165,11,11.11,4940758,0
+PBR-A.US,D,20230606,000000,11,11.49,10.98,11.44,8715498,0
+PBR-A.US,D,20230607,000000,11.68,11.8487,11.61,11.69,17745356,0
+PBR-A.US,D,20230608,000000,11.85,11.9399,11.7,11.9,9605307,0
+PBR-A.US,D,20230609,000000,11.9,12.46,11.85,12.44,15077010,0
+PBR-A.US,D,20230612,000000,12.37,12.715,12.335,12.68,18572779,0
+PBR-A.US,D,20230613,000000,11.9,12.03,11.78,11.95,18161017,0
+PBR-A.US,D,20230614,000000,12.05,12.52,12.03,12.51,20837935,0
+PBR-A.US,D,20230615,000000,12.77,12.825,12.22,12.31,20994360,0
+PBR-A.US,D,20230616,000000,12.16,12.44,12.11,12.37,15660342,0
+PBR-A.US,D,20230620,000000,12.73,12.84,12.5,12.76,9403449,0
+PBR-A.US,D,20230621,000000,13,13.4427,13,13.35,8096628,0
+PBR-A.US,D,20230622,000000,13.15,13.225,13.02,13.17,7058878,0
+PBR-A.US,D,20230623,000000,12.96,13.038,12.535,12.6,11706673,0
+PBR-A.US,D,20230626,000000,12.78,13.04,12.75,12.97,6887407,0
+PBR-A.US,D,20230627,000000,13.06,13.07,12.64,12.78,6827501,0
+PBR-A.US,D,20230628,000000,12.69,12.865,12.6323,12.74,10364153,0
+PBR-A.US,D,20230629,000000,12.78,12.85,12.67,12.83,4342211,0
+PBR-A.US,D,20230630,000000,12.68,12.8,12.23,12.37,14046909,0
+PBR-A.US,D,20230703,000000,12.55,12.6595,12.46,12.51,3940586,0
+PBR-A.US,D,20230705,000000,12.48,12.58,12.23,12.42,7694138,0
+PBR-A.US,D,20230706,000000,12.25,12.34,11.88,12.07,6964601,0
+PBR-A.US,D,20230707,000000,12.33,12.38,12.09,12.13,9800670,0
+PBR-A.US,D,20230710,000000,12.12,12.21,12.02,12.1,3987383,0
+PBR-A.US,D,20230711,000000,11.975,12.045,11.84,12.04,6152292,0
+PBR-A.US,D,20230712,000000,12.2,12.4194,12.1,12.12,5162425,0
+PBR-A.US,D,20230713,000000,12.22,12.3863,12.2,12.34,4579213,0
+PBR-A.US,D,20230714,000000,12.27,12.3,12.05,12.06,5544649,0
+PBR-A.US,D,20230717,000000,11.62,12.12,11.61,12.05,7842000,0
+PBR-A.US,D,20230718,000000,12.04,12.135,11.92,12.01,9135467,0
+PBR-A.US,D,20230719,000000,12.02,12.19,11.93,12.15,7790191,0
+PBR-A.US,D,20230720,000000,12.18,12.23,12.06,12.19,6072317,0
+PBR-A.US,D,20230721,000000,12.34,12.54,12.29,12.44,4364177,0
+PBR-A.US,D,20230724,000000,12.58,12.87,12.55,12.79,8168785,0
+PBR-A.US,D,20230725,000000,12.78,13.09,12.7292,13.07,8917359,0
+PBR-A.US,D,20230726,000000,13.06,13.1842,12.94,13.07,6742339,0
+PBR-A.US,D,20230727,000000,12.94,12.97,12.36,12.37,10858342,0
+PBR-A.US,D,20230728,000000,12.54,12.7,12.465,12.62,6654977,0
+PBR-A.US,D,20230731,000000,12.85,13.21,12.82,13.2,12966902,0
+PBR-A.US,D,20230801,000000,12.96,13.03,12.53,12.79,9004614,0
+PBR-A.US,D,20230802,000000,12.6,12.72,12.385,12.69,9581133,0
+PBR-A.US,D,20230803,000000,12.65,12.7453,12.545,12.68,7143519,0
+PBR-A.US,D,20230804,000000,12.8,12.81,12.22,12.27,14946717,0
+PBR-A.US,D,20230807,000000,12.29,12.41,12.19,12.3,14792035,0
+PBR-A.US,D,20230808,000000,12.12,12.42,12.08,12.35,7864090,0
+PBR-A.US,D,20230809,000000,12.38,12.5406,12.31,12.41,7193487,0
+PBR-A.US,D,20230810,000000,12.43,12.7,12.365,12.54,7926357,0
+PBR-A.US,D,20230811,000000,12.59,12.69,12.31,12.44,7732526,0
+PBR-A.US,D,20230814,000000,12.32,12.395,12.205,12.32,4143737,0
+PBR-A.US,D,20230815,000000,12.79,12.805,12.34,12.35,18205911,0
+PBR-A.US,D,20230816,000000,12.59,12.86,12.56,12.67,9351278,0
+PBR-A.US,D,20230817,000000,12.88,12.955,12.56,12.57,5963544,0
+PBR-A.US,D,20230818,000000,12.51,12.75,12.5,12.72,5390961,0
+PBR-A.US,D,20230821,000000,12.74,12.76,12.42,12.52,10536695,0
+PBR-A.US,D,20230822,000000,12.3,12.365,12.22,12.35,5414257,0
+PBR-A.US,D,20230823,000000,12.73,13.24,12.72,13.24,19521616,0
+PBR-A.US,D,20230824,000000,13.31,13.375,13.0301,13.16,7453581,0
+PBR-A.US,D,20230825,000000,13.18,13.235,13,13.1,8465280,0
+PBR-A.US,D,20230828,000000,13.1,13.265,13.01,13.26,6671154,0
+PBR-A.US,D,20230829,000000,13.15,13.3858,13.07,13.32,6670735,0
+PBR-A.US,D,20230830,000000,13.31,13.42,13.265,13.36,4119880,0
+PBR-A.US,D,20230831,000000,13.24,13.26,12.88,12.94,10442941,0
+PBR-A.US,D,20230901,000000,13.19,13.23,12.99,13.23,7504901,0
+PBR-A.US,D,20230905,000000,13,13.47,12.98,13.43,13319386,0
+PBR-A.US,D,20230906,000000,13.39,13.64,13.36,13.47,7941880,0
+PBR-A.US,D,20230907,000000,13.47,13.48,13.14,13.17,3538067,0
+PBR-A.US,D,20230908,000000,13.425,13.5005,13.35,13.35,4998547,0
+PBR-A.US,D,20230911,000000,13.61,13.65,13.48,13.48,6397184,0
+PBR-A.US,D,20230912,000000,13.51,13.65,13.485,13.52,4161657,0
+PBR-A.US,D,20230913,000000,13.59,13.66,13.43,13.43,4674755,0
+PBR-A.US,D,20230914,000000,13.61,13.94,13.61,13.9,5828078,0
+PBR-A.US,D,20230915,000000,13.88,13.92,13.8,13.86,5737017,0
+PBR-A.US,D,20230918,000000,14.2,14.31,13.96,13.99,7624402,0
+PBR-A.US,D,20230919,000000,14.18,14.25,13.98,13.98,8960133,0
+PBR-A.US,D,20230920,000000,14.05,14.24,14.03,14.03,7399545,0
+PBR-A.US,D,20230921,000000,13.81,13.91,13.625,13.65,7328977,0
+PBR-A.US,D,20230922,000000,13.8,13.915,13.715,13.78,4431364,0
+PBR-A.US,D,20230925,000000,13.75,13.83,13.695,13.77,3207809,0
+PBR-A.US,D,20230926,000000,13.68,13.69,13.4,13.41,9892304,0
+PBR-A.US,D,20230927,000000,13.52,13.65,13.44,13.65,9265052,0
+PBR-A.US,D,20230928,000000,13.55,13.69,13.51,13.61,4648239,0
+PBR-A.US,D,20230929,000000,13.75,13.865,13.65,13.71,5395806,0
+PBR-A.US,D,20231002,000000,13.72,13.75,13.38,13.46,6977687,0
+PBR-A.US,D,20231003,000000,13.38,13.48,13.065,13.11,7729657,0
+PBR-A.US,D,20231004,000000,13.01,13.03,12.59,12.69,11476740,0
+PBR-A.US,D,20231005,000000,12.63,12.74,12.5,12.68,5794229,0
+PBR-A.US,D,20231006,000000,12.56,13.135,12.4216,13,16094922,0
+PBR-A.US,D,20231009,000000,13.31,13.69,13.31,13.62,18465043,0
+PBR-A.US,D,20231010,000000,13.73,13.98,13.7,13.98,11092681,0
+PBR-A.US,D,20231011,000000,13.92,13.99,13.67,13.9,9897514,0
+PBR-A.US,D,20231012,000000,13.99,14.1,13.78,13.86,10987612,0
+PBR-A.US,D,20231013,000000,14.25,14.35,14.195,14.22,6460651,0
+PBR-A.US,D,20231016,000000,14.305,14.62,14.19,14.59,10198422,0
+PBR-A.US,D,20231017,000000,14.59,15.03,14.53,14.97,7024942,0
+PBR-A.US,D,20231018,000000,15.1,15.3,15.06,15.27,8403928,0
+PBR-A.US,D,20231019,000000,15.07,15.301,15,15.2,8080761,0
+PBR-A.US,D,20231020,000000,15.12,15.21,14.805,15.03,6757339,0
+PBR-A.US,D,20231023,000000,14.55,14.65,14.06,14.11,8857920,0
+PBR-A.US,D,20231024,000000,14.19,14.49,14.07,14.41,8906355,0
+PBR-A.US,D,20231025,000000,14.43,14.52,14.275,14.4,5971722,0
+PBR-A.US,D,20231026,000000,14.2,14.295,14.05,14.27,8936717,0
+PBR-A.US,D,20231027,000000,14.67,14.785,14.065,14.1,7293102,0
+PBR-A.US,D,20231030,000000,14.26,14.33,13.81,13.91,6344854,0
+PBR-A.US,D,20231031,000000,13.77,13.94,13.64,13.83,7887594,0
+PBR-A.US,D,20231101,000000,13.96,14.22,13.905,14.15,6834141,0
+PBR-A.US,D,20231102,000000,14.21,14.55,14.12,14.46,4511141,0
+PBR-A.US,D,20231103,000000,14.45,14.62,14.33,14.49,4964647,0
+PBR-A.US,D,20231106,000000,14.66,14.76,14.55,14.55,4297431,0
+PBR-A.US,D,20231107,000000,14.46,14.46,14.22,14.32,8164479,0
+PBR-A.US,D,20231108,000000,14.1,14.2,13.79,13.86,7694958,0
+PBR-A.US,D,20231109,000000,14.19,14.38,13.95,14.14,8438117,0
+PBR-A.US,D,20231110,000000,14.18,14.3,14.055,14.16,4628398,0
+PBR-A.US,D,20231113,000000,14.25,14.57,14.16,14.49,5808355,0
+PBR-A.US,D,20231114,000000,14.68,14.92,14.635,14.83,10388415,0
+PBR-A.US,D,20231115,000000,14.97,14.98,14.7,14.77,4281795,0
+PBR-A.US,D,20231116,000000,14.93,14.99,14.54,14.65,9288085,0
+PBR-A.US,D,20231117,000000,14.71,15.1,14.69,14.96,8183134,0
+PBR-A.US,D,20231120,000000,15.17,15.31,14.92,15.09,9730180,0
+PBR-A.US,D,20231121,000000,14.91,14.94,14.725,14.91,7914051,0
+PBR-A.US,D,20231122,000000,14.17,14.3,14.02,14.3,7604790,0
+PBR-A.US,D,20231124,000000,14.33,14.66,14.25,14.38,4871986,0
+PBR-A.US,D,20231127,000000,14.36,14.3988,14.175,14.27,5234111,0
+PBR-A.US,D,20231128,000000,14.4,14.64,14.4,14.55,6635834,0
+PBR-A.US,D,20231129,000000,14.52,14.545,14.265,14.34,5013090,0
+PBR-A.US,D,20231130,000000,14.49,14.56,14.28,14.55,12294669,0
+PBR-A.US,D,20231201,000000,14.45,14.75,14.395,14.53,8894618,0
+PBR-A.US,D,20231204,000000,14.42,14.445,14.07,14.1,9686697,0
+PBR-A.US,D,20231205,000000,14.12,14.15,13.97,14.11,6183297,0
+PBR-A.US,D,20231206,000000,14.1,14.13,13.68,13.68,9265789,0
+PBR-A.US,D,20231207,000000,13.76,13.91,13.47,13.62,11222123,0
+PBR-A.US,D,20231208,000000,13.71,14.01,13.66,14.01,9577043,0
+PBR-A.US,D,20231211,000000,13.93,13.99,13.865,13.88,5825236,0
+PBR-A.US,D,20231212,000000,13.76,13.77,13.58,13.68,5192914,0
+PBR-A.US,D,20231213,000000,13.83,14.05,13.72,14.02,5447398,0
+PBR-A.US,D,20231214,000000,14.22,14.57,14.21,14.36,8445566,0
+PBR-A.US,D,20231215,000000,14.44,14.48,14.16,14.27,8832619,0
+PBR-A.US,D,20231218,000000,14.51,14.735,14.5,14.63,7520333,0
+PBR-A.US,D,20231219,000000,14.8,14.93,14.69,14.9,10626590,0
+PBR-A.US,D,20231220,000000,14.97,15.06,14.78,14.78,5531819,0
+PBR-A.US,D,20231221,000000,14.92,15.03,14.755,14.89,4070654,0
+PBR-A.US,D,20231222,000000,15.04,15.15,14.975,15.06,5368457,0
+PBR-A.US,D,20231226,000000,15.3,15.51,15.2501,15.49,3915888,0
+PBR-A.US,D,20231227,000000,15.42,15.4991,15.39,15.47,2857595,0
+PBR-A.US,D,20231228,000000,15.38,15.44,15.31,15.33,5438998,0
+PBR-A.US,D,20231229,000000,15.34,15.35,15.185,15.28,1824500,0
+PBR-A.US,D,20240102,000000,15.37,15.505,15.245,15.32,4971574,0
+PBR-A.US,D,20240103,000000,15.4,15.92,15.4,15.87,7126758,0
+PBR-A.US,D,20240104,000000,15.88,16.01,15.69,15.71,5262007,0
+PBR-A.US,D,20240105,000000,15.89,16.0082,15.74,15.87,3545815,0
+PBR-A.US,D,20240108,000000,15.6,15.76,15.39,15.74,4927292,0
+PBR-A.US,D,20240109,000000,15.77,15.78,15.45,15.45,5045941,0
+PBR-A.US,D,20240110,000000,15.5,15.55,15.31,15.35,4818774,0
+PBR-A.US,D,20240111,000000,15.55,15.63,15.42,15.61,3142878,0
+PBR-A.US,D,20240112,000000,15.86,15.93,15.73,15.74,3510293,0
+PBR-A.US,D,20240116,000000,15.69,15.74,15.445,15.47,5128953,0
+PBR-A.US,D,20240117,000000,15.38,15.43,15.315,15.35,3593282,0
+PBR-A.US,D,20240118,000000,15.33,15.35,15.18,15.28,2654186,0
+PBR-A.US,D,20240119,000000,15.3,15.3,15.09,15.17,5512580,0
+PBR-A.US,D,20240122,000000,15.18,15.225,15.035,15.1,3511919,0
+PBR-A.US,D,20240123,000000,15.11,15.45,15.055,15.43,10620986,0
+PBR-A.US,D,20240124,000000,15.61,15.66,15.3,15.35,5010979,0
+PBR-A.US,D,20240125,000000,15.6,15.99,15.54,15.98,7443798,0
+PBR-A.US,D,20240126,000000,15.97,16.33,15.93,16.29,6043541,0
+PBR-A.US,D,20240129,000000,16.3,16.42,16.16,16.4,4349751,0
+PBR-A.US,D,20240130,000000,16.28,16.415,16.21,16.29,7028608,0
+PBR-A.US,D,20240131,000000,16.39,16.72,16.3,16.4,10533303,0
+PBR-A.US,D,20240201,000000,16.8,16.98,16.565,16.85,10579899,0
+PBR-A.US,D,20240202,000000,16.77,16.815,16.46,16.48,6355012,0
+PBR-A.US,D,20240205,000000,16.49,16.685,16.32,16.53,6267172,0
+PBR-A.US,D,20240206,000000,16.79,17.095,16.68,16.71,5176252,0
+PBR-A.US,D,20240207,000000,16.87,17.005,16.73,16.95,5129929,0
+PBR-A.US,D,20240208,000000,16.96,17.035,16.74,16.75,9864280,0
+PBR-A.US,D,20240209,000000,16.88,16.905,16.65,16.66,6342553,0
+PBR-A.US,D,20240212,000000,16.76,17.02,16.71,16.77,4817674,0
+PBR-A.US,D,20240213,000000,16.67,16.7,16.29,16.42,4914398,0
+PBR-A.US,D,20240214,000000,16.55,16.745,16.41,16.45,5039512,0
+PBR-A.US,D,20240215,000000,16.51,16.93,16.46,16.92,4360949,0
+PBR-A.US,D,20240216,000000,17.05,17.24,17.02,17.18,5232490,0
+PBR-A.US,D,20240220,000000,17.26,17.31,17.03,17.19,4892462,0
+PBR-A.US,D,20240221,000000,17.22,17.3,17.04,17.2,5098389,0
+PBR-A.US,D,20240222,000000,17.12,17.12,16.875,16.99,6007747,0
+PBR-A.US,D,20240223,000000,16.82,16.95,16.67,16.79,5921121,0
+PBR-A.US,D,20240226,000000,17.02,17.14,16.905,17.09,4290996,0
+PBR-A.US,D,20240227,000000,17.2,17.32,17.04,17.22,4304604,0
+PBR-A.US,D,20240228,000000,17.2,17.32,16.005,16.19,19820871,0
+PBR-A.US,D,20240229,000000,16.35,16.37,15.99,16.17,11964048,0
+PBR-A.US,D,20240301,000000,16.41,16.475,16.19,16.24,6961884,0
+PBR-A.US,D,20240304,000000,16.33,16.37,16.14,16.16,5378231,0
+PBR-A.US,D,20240305,000000,16.18,16.28,15.95,16.08,8778906,0
+PBR-A.US,D,20240306,000000,16.31,16.44,16.25,16.37,9811468,0
+PBR-A.US,D,20240307,000000,16.37,16.48,16.285,16.36,8186163,0
+PBR-A.US,D,20240308,000000,14.5,14.86,14.32,14.48,30202612,0
+PBR-A.US,D,20240311,000000,14.27,15.06,14.21,14.33,13774457,0
+PBR-A.US,D,20240312,000000,14.635,14.935,14.555,14.8,10844014,0
+PBR-A.US,D,20240313,000000,14.92,14.94,14.55,14.57,6677384,0
+PBR-A.US,D,20240314,000000,14.75,14.76,14.46,14.5,6234781,0
+PBR-A.US,D,20240315,000000,14.48,14.53,14.36,14.44,5528026,0
+PBR-A.US,D,20240318,000000,14.61,14.62,14.0849,14.41,6126065,0
+PBR-A.US,D,20240319,000000,14.41,14.685,14.15,14.35,11436106,0
+PBR-A.US,D,20240320,000000,14.3,14.755,14.265,14.75,7247593,0
+PBR-A.US,D,20240321,000000,14.8,14.8,14.32,14.35,6988103,0
+PBR-A.US,D,20240322,000000,14.33,14.49,14.2,14.43,4706039,0
+PBR-A.US,D,20240325,000000,14.55,14.78,14.51,14.68,5216681,0
+PBR-A.US,D,20240326,000000,14.64,14.65,14.48,14.51,3897037,0
+PBR-A.US,D,20240327,000000,14.53,14.7,14.45,14.66,3353279,0
+PBR-A.US,D,20240328,000000,14.63,14.95,14.6,14.9,4422667,0
+PBR-A.US,D,20240401,000000,14.87,14.89,14.725,14.89,4201033,0
+PBR-A.US,D,20240402,000000,15,15.285,14.98,15.28,5550170,0
+PBR-A.US,D,20240403,000000,15.19,15.31,15.06,15.24,4368662,0
+PBR-A.US,D,20240404,000000,15.53,15.715,14.88,15.03,19133065,0
+PBR-A.US,D,20240405,000000,14.84,15.22,14.79,15.08,7082249,0
+PBR-A.US,D,20240408,000000,15.05,15.5,14.94,15.31,6572337,0
+PBR-A.US,D,20240409,000000,15.54,15.62,15.18,15.46,8201405,0
+PBR-A.US,D,20240410,000000,15.37,15.66,15.33,15.66,5405889,0
+PBR-A.US,D,20240411,000000,15.55,15.635,15.39,15.42,5428239,0
+PBR-A.US,D,20240412,000000,15.57,15.57,15.065,15.17,5321051,0
+PBR-A.US,D,20240415,000000,15.03,15.23,14.945,15.16,6667611,0
+PBR-A.US,D,20240416,000000,14.9,15.1,14.8,15,3656931,0
+PBR-A.US,D,20240417,000000,15.09,15.26,14.935,15.11,5494187,0
+PBR-A.US,D,20240418,000000,15.39,15.47,15.03,15.1,4403412,0
+PBR-A.US,D,20240419,000000,15.19,15.75,15.18,15.6,17772606,0
+PBR-A.US,D,20240422,000000,15.61,16.06,15.56,16.06,15928071,0
+PBR-A.US,D,20240423,000000,16,16.185,15.855,16.14,4135936,0
+PBR-A.US,D,20240424,000000,16.16,16.23,15.95,15.99,2956716,0
+PBR-A.US,D,20240425,000000,15.98,16.41,15.865,16.25,5808684,0
+PBR-A.US,D,20240426,000000,16.07,16.32,16.04,16.16,7545544,0
+PBR-A.US,D,20240429,000000,16.2,16.44,16.15,16.41,5610339,0
+PBR-A.US,D,20240430,000000,16.19,16.345,16.04,16.12,7152686,0
+PBR-A.US,D,20240501,000000,16.13,16.2,15.815,16.02,4048797,0
+PBR-A.US,D,20240502,000000,16.45,16.54,16.325,16.42,5268435,0
+PBR-A.US,D,20240503,000000,15.91,15.94,15.52,15.66,5064468,0
+PBR-A.US,D,20240506,000000,15.7,15.89,15.68,15.79,3488547,0
+PBR-A.US,D,20240507,000000,15.82,16.03,15.805,16.01,5152514,0
+PBR-A.US,D,20240508,000000,15.84,16.2,15.84,16.16,4514523,0
+PBR-A.US,D,20240509,000000,15.9,16.21,15.89,16.15,4175246,0
+PBR-A.US,D,20240510,000000,16.34,16.37,16.05,16.07,4199234,0
+PBR-A.US,D,20240513,000000,16.25,16.34,16.065,16.13,3523524,0
+PBR-A.US,D,20240514,000000,15.8,16.045,15.61,15.87,7763873,0
+PBR-A.US,D,20240515,000000,14.76,15.07,14.55,14.84,23756508,0
+PBR-A.US,D,20240516,000000,14.99,15,14.46,14.47,12247912,0
+PBR-A.US,D,20240517,000000,14.52,14.56,14.2401,14.3,7397904,0
+PBR-A.US,D,20240520,000000,14.42,14.48,14.29,14.33,4632647,0
+PBR-A.US,D,20240521,000000,14.47,14.51,14.25,14.25,4000381,0
+PBR-A.US,D,20240522,000000,14.17,14.48,14.14,14.37,6440985,0
+PBR-A.US,D,20240523,000000,14.6,14.67,14.16,14.22,8431133,0
+PBR-A.US,D,20240524,000000,14.35,14.4,14.1,14.13,5165843,0
+PBR-A.US,D,20240528,000000,14.55,14.81,14.505,14.63,5603586,0
+PBR-A.US,D,20240529,000000,14.47,14.56,14.38,14.45,4686804,0
+PBR-A.US,D,20240530,000000,14.5,14.77,14.48,14.7,4084737,0
+PBR-A.US,D,20240531,000000,14.61,14.82,14.49,14.81,7904830,0
+PBR-A.US,D,20240603,000000,14.69,14.84,14.615,14.74,5524955,0
+PBR-A.US,D,20240604,000000,14.47,14.48,14.27,14.41,6360938,0
+PBR-A.US,D,20240605,000000,14.46,14.495,14.33,14.45,2776054,0
+PBR-A.US,D,20240606,000000,14.5,14.7,14.48,14.58,5746692,0
+PBR-A.US,D,20240607,000000,14.46,14.5,13.82,13.85,9438093,0
+PBR-A.US,D,20240610,000000,13.88,14.1599,13.84,13.99,4204926,0
+PBR-A.US,D,20240611,000000,14.07,14.13,13.94,14,3320865,0
+PBR-A.US,D,20240612,000000,14,14.015,13.53,13.58,9021599,0
+PBR-A.US,D,20240613,000000,13.3,13.36,12.9003,13.21,7682766,0
+PBR-A.US,D,20240614,000000,13.09,13.23,12.78,12.91,7872030,0
+PBR-A.US,D,20240617,000000,12.66,12.945,12.66,12.87,5697270,0
+PBR-A.US,D,20240618,000000,12.97,13.305,12.97,13.22,5460279,0
+PBR-A.US,D,20240620,000000,13.41,13.615,13.295,13.36,6614724,0
+PBR-A.US,D,20240621,000000,13.47,13.53,13.39,13.45,3967228,0
+PBR-A.US,D,20240624,000000,13.59,13.705,13.51,13.67,4747677,0
+PBR-A.US,D,20240625,000000,13.64,13.655,13.485,13.59,3434722,0
+PBR-A.US,D,20240626,000000,13.34,13.49,13.29,13.49,4487345,0
+PBR-A.US,D,20240627,000000,13.67,13.78,13.48,13.68,4866537,0
+PBR-A.US,D,20240628,000000,13.65,13.7,13.5,13.64,4966706,0
+PBR-A.US,D,20240701,000000,13.76,13.87,13.64,13.66,3510468,0
+PBR-A.US,D,20240702,000000,13.74,13.8,13.48,13.65,4363164,0
+PBR-A.US,D,20240703,000000,13.68,13.83,13.57,13.7,3366505,0
+PBR-A.US,D,20240705,000000,13.56,13.78,13.48,13.78,6539006,0
+PBR-A.US,D,20240708,000000,13.58,14.07,13.57,14.07,4695231,0
+PBR-A.US,D,20240709,000000,14.12,14.2322,14.01,14.18,4375968,0
+PBR-A.US,D,20240710,000000,14.26,14.3,13.985,14.08,2957868,0
+PBR-A.US,D,20240711,000000,14.11,14.18,13.995,14.13,2223695,0
+PBR-A.US,D,20240712,000000,14.08,14.125,13.99,14.04,2603639,0
+PBR-A.US,D,20240715,000000,14.05,14.24,13.99,14.11,2737022,0
+PBR-A.US,D,20240716,000000,14.15,14.16,13.95,14.12,3821096,0
+PBR-A.US,D,20240717,000000,14.05,14.105,13.98,14.08,3020956,0
+PBR-A.US,D,20240718,000000,13.85,13.92,13.74,13.8,3843718,0
+PBR-A.US,D,20240719,000000,13.93,13.945,13.71,13.76,2874004,0
+PBR-A.US,D,20240722,000000,13.81,13.825,13.58,13.6,3326343,0
+PBR-A.US,D,20240723,000000,13.48,13.56,13.375,13.39,3845401,0
+PBR-A.US,D,20240724,000000,13.33,13.54,13.31,13.34,4031503,0
+PBR-A.US,D,20240725,000000,13.28,13.38,13.17,13.29,2972898,0
+PBR-A.US,D,20240726,000000,13.32,13.43,13.225,13.31,3261253,0
+PBR-A.US,D,20240729,000000,13.2,13.27,12.84,13.03,4767879,0
+PBR-A.US,D,20240730,000000,12.89,13.04,12.88,13.01,3179844,0
+PBR-A.US,D,20240731,000000,13.12,13.215,13.075,13.16,5254729,0
+PBR-A.US,D,20240801,000000,13.29,13.33,12.805,12.84,4900126,0
+PBR-A.US,D,20240802,000000,12.67,12.82,12.44,12.48,4902671,0
+PBR-A.US,D,20240805,000000,12.01,12.31,11.93,12.3,7170685,0
+PBR-A.US,D,20240806,000000,12.52,12.975,12.425,12.81,10420529,0
+PBR-A.US,D,20240807,000000,13.06,13.075,12.78,12.85,5051875,0
+PBR-A.US,D,20240808,000000,12.9,13.245,12.815,13.19,8929543,0
+PBR-A.US,D,20240809,000000,12.99,13.41,12.87,13.19,7161253,0
+PBR-A.US,D,20240812,000000,13.51,13.73,13.46,13.56,5277631,0
+PBR-A.US,D,20240813,000000,13.61,13.68,13.455,13.65,4195240,0
+PBR-A.US,D,20240814,000000,13.71,13.85,13.66,13.74,3885849,0
+PBR-A.US,D,20240815,000000,13.9,14.11,13.86,13.95,4109772,0
+PBR-A.US,D,20240816,000000,14,14.14,13.935,14.07,4404555,0
+PBR-A.US,D,20240819,000000,14.2,14.335,14.1475,14.18,4566753,0
+PBR-A.US,D,20240820,000000,14.05,14.065,13.84,13.87,5947862,0
+PBR-A.US,D,20240821,000000,14.07,14.08,13.79,13.85,4464048,0
+PBR-A.US,D,20240822,000000,13.7,13.73,13.57,13.58,3965992,0
+PBR-A.US,D,20240823,000000,13.46,13.58,13.405,13.46,5079218,0
+PBR-A.US,D,20240826,000000,13.75,14.44,13.74,14.43,10972232,0
+PBR-A.US,D,20240827,000000,14.28,14.335,14.16,14.22,5225738,0
+PBR-A.US,D,20240828,000000,14.14,14.35,14.11,14.3,4567064,0
+PBR-A.US,D,20240829,000000,14.02,14.15,13.92,14.01,3858205,0
+PBR-A.US,D,20240830,000000,13.75,14,13.72,13.94,4815935,0
+PBR-A.US,D,20240903,000000,13.83,13.83,13.6,13.64,4475480,0
+PBR-A.US,D,20240904,000000,13.69,13.79,13.65,13.67,4121702,0
+PBR-A.US,D,20240905,000000,13.78,13.85,13.69,13.73,4424042,0
+PBR-A.US,D,20240906,000000,13.78,13.785,13.38,13.43,4746676,0
+PBR-A.US,D,20240909,000000,13.4,13.69,13.38,13.59,4803925,0
+PBR-A.US,D,20240910,000000,13.47,13.525,13.055,13.16,6488535,0
+PBR-A.US,D,20240911,000000,13.37,13.37,13.005,13.22,5175098,0
+PBR-A.US,D,20240912,000000,13.19,13.2,12.96,13.11,4343368,0
+PBR-A.US,D,20240913,000000,13.3,13.46,13.16,13.2,5103784,0
+PBR-A.US,D,20240916,000000,13.57,13.69,13.48,13.5,4758334,0
+PBR-A.US,D,20240917,000000,13.47,13.49,13.335,13.47,2543854,0
+PBR-A.US,D,20240918,000000,13.46,13.47,13.17,13.24,4815476,0
+PBR-A.US,D,20240919,000000,13.45,13.46,13.3,13.38,3249146,0
+PBR-A.US,D,20240920,000000,13.27,13.29,13.06,13.07,11291836,0
+PBR-A.US,D,20240923,000000,13.19,13.32,13.135,13.24,9767179,0
+PBR-A.US,D,20240924,000000,13.59,13.6425,13.45,13.49,4328058,0
+PBR-A.US,D,20240925,000000,13.57,13.645,13.475,13.52,5546797,0
+PBR-A.US,D,20240926,000000,13.37,13.4,13.22,13.24,8697860,0
+PBR-A.US,D,20240927,000000,13.21,13.355,13.21,13.27,24848915,0
+PBR-A.US,D,20240930,000000,13.275,13.28,13.1091,13.19,4843861,0
+PBR-A.US,D,20241001,000000,13.15,13.725,13.14,13.55,8884641,0
+PBR-A.US,D,20241002,000000,13.91,13.9787,13.72,13.76,6029917,0
+PBR-A.US,D,20241003,000000,13.62,13.905,13.57,13.87,7779974,0
+PBR-A.US,D,20241004,000000,13.82,13.92,13.7512,13.9,4007009,0
+PBR-A.US,D,20241007,000000,13.93,14.01,13.85,13.99,11618555,0
+PBR-A.US,D,20241008,000000,13.74,13.75,13.48,13.58,5003420,0
+PBR-A.US,D,20241009,000000,13.34,13.4,13.24,13.33,4756769,0
+PBR-A.US,D,20241010,000000,13.43,13.526,13.41,13.5,4256954,0
+PBR-A.US,D,20241011,000000,13.38,13.39,13.2525,13.34,4913661,0
+PBR-A.US,D,20241014,000000,13.33,13.59,13.31,13.5,5267831,0
+PBR-A.US,D,20241015,000000,13.21,13.25,13.105,13.12,5875657,0
+PBR-A.US,D,20241016,000000,13.14,13.26,13.12,13.12,3614692,0
+PBR-A.US,D,20241017,000000,13,13.08,12.93,13.01,5255519,0
+PBR-A.US,D,20241018,000000,13.07,13.1,12.84,12.87,3815100,0
+PBR-A.US,D,20241021,000000,12.9,12.9,12.7,12.71,4915578,0
+PBR-A.US,D,20241022,000000,12.74,12.78,12.615,12.67,2788391,0
+PBR-A.US,D,20241023,000000,12.53,12.56,12.4201,12.49,3848784,0
+PBR-A.US,D,20241024,000000,12.48,12.7,12.465,12.63,4109766,0
+PBR-A.US,D,20241025,000000,12.69,12.776,12.554,12.62,7978528,0
+PBR-A.US,D,20241028,000000,12.5,12.65,12.43,12.59,24668472,0
+PBR-A.US,D,20241029,000000,12.62,12.675,12.43,12.47,6950204,0
+PBR-A.US,D,20241030,000000,12.5,12.59,12.41,12.41,4747898,0
+PBR-A.US,D,20241031,000000,12.4,12.473653,12.31,12.37,4190344,0
+PBR-A.US,D,20241101,000000,12.4,12.41,12.01,12.02,4411903,0
+PBR-A.US,D,20241104,000000,12.33,12.37,12.2,12.21,4086818,0
+PBR-A.US,D,20241105,000000,12.215,12.3293,12.09,12.29,3020489,0
+PBR-A.US,D,20241106,000000,12.16,12.47,12.1,12.46,6227379,0
+PBR-A.US,D,20241107,000000,12.54,12.605,12.43,12.51,5698792,0
+PBR-A.US,D,20241108,000000,12.55,12.68,12.3,12.67,7764696,0
+PBR-A.US,D,20241111,000000,12.56,12.635,12.39,12.63,4441603,0
+PBR-A.US,D,20241112,000000,12.62,12.86,12.61,12.76,6683822,0
+PBR-A.US,D,20241113,000000,12.74,12.79,12.605,12.75,4851816,0
+PBR-A.US,D,20241114,000000,12.81,12.925,12.749,12.84,5386811,0
+PBR-A.US,D,20241115,000000,12.88,13.14,12.88,12.97,3485035,0
+PBR-A.US,D,20241118,000000,13.07,13.315,13.07,13.27,5668139,0
+PBR-A.US,D,20241119,000000,13.23,13.2688,13.05,13.09,3398730,0
+PBR-A.US,D,20241120,000000,13.09,13.35,13.075,13.15,4603897,0
+PBR-A.US,D,20241121,000000,13,13.13,12.905,13.03,6764607,0
+PBR-A.US,D,20241122,000000,13.28,13.72,13.252,13.59,11311935,0
+PBR-A.US,D,20241125,000000,13.655,13.735,13.4647,13.52,5092159,0
+PBR-A.US,D,20241126,000000,13.54,13.56,13.4,13.47,3072217,0
+PBR-A.US,D,20241127,000000,13.48,13.53,13.115,13.15,8580919,0
+PBR-A.US,D,20241129,000000,12.77,13.08,12.73,13.04,7934465,0
+PBR-A.US,D,20241202,000000,12.85,13.02,12.8,12.95,8666584,0
+PBR-A.US,D,20241203,000000,12.91,13.06,12.88,13.02,6477942,0
+PBR-A.US,D,20241204,000000,13.11,13.175,12.91,13,7366780,0
+PBR-A.US,D,20241205,000000,13.16,13.31,13.13,13.26,6199391,0
+PBR-A.US,D,20241206,000000,13.08,13.09,12.8,12.84,5397301,0
+PBR-A.US,D,20241209,000000,13.03,13.21,13.02,13.13,6001492,0
+PBR-A.US,D,20241210,000000,13.32,13.4,13.275,13.3,4780641,0
+PBR-A.US,D,20241211,000000,13.48,13.68,13.22,13.55,5983627,0
+PBR-A.US,D,20241212,000000,13.535,13.58,13.17,13.25,6160170,0
+PBR-A.US,D,20241213,000000,12.79,12.815,12.55,12.6,4760761,0
+PBR-A.US,D,20241216,000000,12.55,12.62,12.34,12.37,3890612,0
+PBR-A.US,D,20241217,000000,12.365,12.68,12.275,12.53,6524076,0
+PBR-A.US,D,20241218,000000,12.45,12.49,11.84,11.9,8604181,0
+PBR-A.US,D,20241219,000000,12.2,12.24,12.065,12.07,7361327,0
+PBR-A.US,D,20241220,000000,12.18,12.25,12.07,12.12,6241685,0
+PBR-A.US,D,20241223,000000,12.01,12.035,11.89,11.95,5703618,0
+PBR-A.US,D,20241224,000000,12,12.14,11.93,12.06,1005327,0
+PBR-A.US,D,20241226,000000,11.95,12.115,11.91,12.03,5712986,0
+PBR-A.US,D,20241227,000000,11.54,11.64,11.52,11.55,4409194,0
+PBR-A.US,D,20241230,000000,11.67,11.785,11.61,11.73,3693660,0
+PBR-A.US,D,20241231,000000,11.75,11.888875,11.71,11.84,2333429,0
+PBR-A.US,D,20250102,000000,11.73,12.09,11.695,12.09,6460876,0
+PBR-A.US,D,20250103,000000,11.96,11.98,11.77,11.81,6003147,0
+PBR-A.US,D,20250106,000000,11.84,12.02,11.81,11.89,6059871,0
+PBR-A.US,D,20250107,000000,12.01,12.275,12.01,12.17,6515290,0
+PBR-A.US,D,20250108,000000,12.03,12.08,11.935,12.07,3382336,0
+PBR-A.US,D,20250110,000000,12.3,12.34,12.1,12.1,4418699,0
+PBR-A.US,D,20250113,000000,12.18,12.33,12.15,12.18,3905348,0
+PBR-A.US,D,20250114,000000,12.15,12.255,12.07,12.18,3351542,0
+PBR-A.US,D,20250115,000000,12.3,12.4188,12.2,12.39,3849193,0
+PBR-A.US,D,20250116,000000,12.315,12.39,12.15,12.25,3200225,0
+PBR-A.US,D,20250117,000000,12.24,12.41,12.23,12.25,3117010,0
+PBR-A.US,D,20250121,000000,12.22,12.4094,12.16,12.36,3331577,0
+PBR-A.US,D,20250122,000000,12.55,12.645,12.44,12.46,4388471,0
+PBR-A.US,D,20250123,000000,12.57,12.59,12.4,12.4,4844475,0
+PBR-A.US,D,20250124,000000,12.4294,12.48,12.35,12.37,2604443,0
+PBR-A.US,D,20250127,000000,12.51,12.65,12.4,12.58,4962909,0
+PBR-A.US,D,20250128,000000,12.69,12.71,12.57,12.67,4406524,0
+PBR-A.US,D,20250129,000000,12.6,12.72,12.53,12.6,3242748,0
+PBR-A.US,D,20250130,000000,12.5294,12.8087,12.51,12.78,4891981,0
+PBR-A.US,D,20250131,000000,12.8595,13.18,12.81,12.9,5865796,0
+PBR-A.US,D,20250203,000000,12.76,12.955,12.705,12.88,4502786,0
+PBR-A.US,D,20250204,000000,12.7383,12.97,12.7,12.89,3484566,0
+PBR-A.US,D,20250205,000000,12.79,12.825,12.68,12.7,3510341,0
+PBR-A.US,D,20250206,000000,12.81,12.87,12.74,12.76,4008315,0
+PBR-A.US,D,20250207,000000,12.8,12.81,12.57,12.58,4218985,0
+PBR-A.US,D,20250210,000000,12.7,12.82,12.675,12.75,2499719,0
+PBR-A.US,D,20250211,000000,12.86,12.86,12.7411,12.81,2432027,0
+PBR-A.US,D,20250212,000000,12.71,12.73,12.55,12.58,3300284,0
+PBR-A.US,D,20250213,000000,12.45,12.62,12.44,12.61,4925684,0
+PBR-A.US,D,20250214,000000,12.79,13.22,12.79,13.15,6654874,0
+PBR-A.US,D,20250218,000000,13.31,13.54,13.28,13.48,4246071,0
+PBR-A.US,D,20250219,000000,13.47,13.6,13.4,13.47,4602771,0
+PBR-A.US,D,20250220,000000,13.4908,13.58,13.45,13.54,4198328,0
+PBR-A.US,D,20250221,000000,13.47,13.51,13.345,13.43,3080244,0
+PBR-A.US,D,20250224,000000,13.4,13.42,13.18,13.25,3646870,0
+PBR-A.US,D,20250225,000000,13.305,13.3489,13.1519,13.17,3907947,0
+PBR-A.US,D,20250226,000000,13.16,13.1693,13.025,13.09,5003608,0
+PBR-A.US,D,20250227,000000,12.54,12.61,12.16,12.5,13619475,0
+PBR-A.US,D,20250228,000000,12.29,12.385,12.1693,12.21,5754520,0
+PBR-A.US,D,20250303,000000,12.33,12.569,11.91,11.97,5155248,0
+PBR-A.US,D,20250304,000000,11.89,11.96,11.6011,11.87,5504466,0
+PBR-A.US,D,20250305,000000,11.93,12.07,11.66,11.98,11618490,0
+PBR-A.US,D,20250306,000000,12.03,12.04,11.81,11.88,5026158,0
+PBR-A.US,D,20250307,000000,11.94,12.07,11.9001,12.01,5033239,0
+PBR-A.US,D,20250310,000000,11.9,11.92,11.69,11.84,6268108,0
+PBR-A.US,D,20250311,000000,11.83,11.865,11.62,11.72,4474700,0
+PBR-A.US,D,20250312,000000,11.695,11.825,11.665,11.78,2754486,0
+PBR-A.US,D,20250313,000000,11.73,11.93,11.7,11.84,4134556,0
+PBR-A.US,D,20250314,000000,11.99,12.47,11.955,12.45,7213995,0
+PBR-A.US,D,20250317,000000,12.54,12.8583,12.51,12.79,7736667,0
+PBR-A.US,D,20250318,000000,12.81,12.82,12.66,12.76,2761962,0
+PBR-A.US,D,20250319,000000,12.77,12.91,12.7,12.83,3417111,0
+PBR-A.US,D,20250320,000000,12.77,12.88,12.6207,12.79,5615145,0
+PBR-A.US,D,20250321,000000,12.77,12.98,12.71,12.95,7349902,0
+PBR-A.US,D,20250324,000000,12.8,12.91,12.7005,12.78,2818233,0
+PBR-A.US,D,20250325,000000,12.88,13.2,12.87,13.02,5034304,0
+PBR-A.US,D,20250326,000000,13.05,13.1487,13.015,13.1,3038948,0
+PBR-A.US,D,20250327,000000,13.075,13.26,13.04,13.12,3256662,0
+PBR-A.US,D,20250328,000000,13.11,13.165,12.86,13.05,3340913,0
+PBR-A.US,D,20250331,000000,13.03,13.16,12.9,13.04,3364915,0
+PBR-A.US,D,20250401,000000,13.09,13.39,13.06,13.16,4288803,0
+PBR-A.US,D,20250402,000000,13.07,13.09,12.965,13.09,2192668,0
+PBR-A.US,D,20250403,000000,12.77,12.94,12.75,12.75,10459798,0
+PBR-A.US,D,20250404,000000,12.07,12.075,11.61,11.87,14445949,0
+PBR-A.US,D,20250407,000000,11.5,11.87,11.15,11.19,17722695,0
+PBR-A.US,D,20250408,000000,11.5,11.51,10.61,10.66,10351636,0
+PBR-A.US,D,20250409,000000,10.32,11.485,10.275,11.4,13073125,0
+PBR-A.US,D,20250410,000000,10.97,11.06,10.54,10.59,9869197,0
+PBR-A.US,D,20250411,000000,10.53,10.98,10.415,10.86,7221866,0
+PBR-A.US,D,20250414,000000,11.2,11.24,10.705,10.83,6526556,0
+PBR-A.US,D,20250415,000000,10.81,10.855,10.5135,10.52,6894616,0
+PBR-A.US,D,20250416,000000,10.59,10.73,10.49,10.54,7671446,0
+PBR-A.US,D,20250417,000000,10.68,10.98,10.64,10.83,8279570,0
+PBR-A.US,D,20250421,000000,10.83,10.85,10.53,10.71,5290626,0
+PBR-A.US,D,20250422,000000,10.575,10.875,10.515,10.8,6906219,0
+PBR-A.US,D,20250423,000000,10.99,11.2,10.685,10.7,10623115,0
+PBR-A.US,D,20250424,000000,10.8294,10.84,10.565,10.72,6922268,0
+PBR-A.US,D,20250425,000000,10.67,10.835,10.625,10.76,4646000,0
+PBR-A.US,D,20250428,000000,10.76,10.87,10.66,10.75,4415927,0
+PBR-A.US,D,20250429,000000,10.715,10.93,10.65,10.81,4859898,0
+PBR-A.US,D,20250430,000000,10.69,10.76,10.55,10.56,7484558,0
+PBR-A.US,D,20250501,000000,10.545,10.78,10.5045,10.65,5543962,0
+PBR-A.US,D,20250502,000000,10.73,10.91,10.62,10.9,5432009,0
+PBR-A.US,D,20250505,000000,10.8,10.805,10.45,10.45,6890545,0
+PBR-A.US,D,20250506,000000,10.595,10.625,10.45,10.56,7136239,0
+PBR-A.US,D,20250507,000000,10.5,10.54,10.405,10.52,9752947,0
+PBR-A.US,D,20250508,000000,10.7395,10.935,10.72,10.87,8348782,0
+PBR-A.US,D,20250509,000000,10.94,10.99,10.835,10.97,5274496,0
+PBR-A.US,D,20250512,000000,11.32,11.352,11.125,11.19,9115079,0
+PBR-A.US,D,20250513,000000,11.2,11.49,11.13,11.46,8236757,0
+PBR-A.US,D,20250514,000000,11.38,11.445,11.28,11.36,3785041,0
+PBR-A.US,D,20250515,000000,11.27,11.33,11.19,11.24,4122935,0
+PBR-A.US,D,20250516,000000,11.22,11.32,11.09,11.29,3853499,0
+PBR-A.US,D,20250519,000000,11.175,11.37,11.16,11.29,4131169,0
+PBR-A.US,D,20250520,000000,11.39,11.4,11.24,11.3,4738721,0
+PBR-A.US,D,20250521,000000,11.36,11.37,11.195,11.22,5499188,0
+PBR-A.US,D,20250522,000000,11.17,11.24,11.03,11.07,7852564,0
+PBR-A.US,D,20250523,000000,10.845,11.09,10.82,11.08,5171717,0
+PBR-A.US,D,20250527,000000,11.15,11.17,11.08,11.13,4443973,0
+PBR-A.US,D,20250528,000000,11.13,11.155,11.005,11.04,5446450,0
+PBR-A.US,D,20250529,000000,11.035,11.08,10.935,11.05,4406108,0
+PBR-A.US,D,20250530,000000,10.95,10.96,10.8,10.82,4752133,0
+PBR-A.US,D,20250602,000000,11.035,11.06,10.88,10.96,6524614,0
+PBR-A.US,D,20250603,000000,10.735,11.02,10.61,10.96,9448783,0
+PBR-A.US,D,20250604,000000,10.75,10.815,10.355,10.37,8221733,0
+PBR-A.US,D,20250605,000000,10.525,10.545,10.41,10.47,6691693,0
+PBR-A.US,D,20250606,000000,10.5093,10.66,10.5,10.63,4847173,0
+PBR-A.US,D,20250609,000000,10.39,10.58,10.33,10.48,8397974,0
+PBR-A.US,D,20250610,000000,10.6,10.86,10.6,10.78,9083881,0
+PBR-A.US,D,20250611,000000,10.98,11.235,10.93,11.21,5714311,0
+PBR-A.US,D,20250612,000000,11.17,11.5,11.16,11.48,5835791,0
+PBR-A.US,D,20250613,000000,11.71,11.81,11.58,11.79,9860781,0
+PBR-A.US,D,20250616,000000,11.77,11.95,11.66,11.73,8739606,0
+PBR-A.US,D,20250617,000000,11.9,12.095,11.88,11.97,6874636,0
+PBR-A.US,D,20250618,000000,12.02,12.1,11.84,11.93,6181368,0
+PBR-A.US,D,20250620,000000,11.95,12.09,11.905,11.97,8695658,0
+PBR-A.US,D,20250623,000000,12.005,12.02,11.55,11.6,9640551,0
+PBR-A.US,D,20250624,000000,11.34,11.58,11.315,11.33,7310560,0
+PBR-A.US,D,20250625,000000,11.33,11.38,11.25,11.25,4694234,0
+PBR-A.US,D,20250626,000000,11.365,11.48,11.34,11.42,3935460,0
+PBR-A.US,D,20250627,000000,11.44,11.46,11.355,11.39,3740622,0
+PBR-A.US,D,20250630,000000,11.385,11.6,11.34,11.54,7245828,0
+PBR-A.US,D,20250701,000000,11.55,11.575,11.45,11.55,3694553,0
+PBR-A.US,D,20250702,000000,11.61,11.875,11.52,11.85,6830673,0
+PBR-A.US,D,20250703,000000,11.82,11.975,11.81,11.91,2784928,0
+PBR-A.US,D,20250707,000000,11.785,11.83,11.64,11.71,4761954,0
+PBR-A.US,D,20250708,000000,11.78,11.97,11.775,11.97,5045218,0
+PBR-A.US,D,20250709,000000,11.895,11.9307,11.6899,11.74,3839332,0
+PBR-A.US,D,20250710,000000,11.4706,11.725,11.46,11.66,6862673,0
+PBR-A.US,D,20250711,000000,11.655,11.775,11.625,11.74,5718140,0
+PBR-A.US,D,20250714,000000,11.72,11.73,11.505,11.53,4759661,0
+PBR-A.US,D,20250715,000000,11.61,11.64,11.375,11.48,4173382,0
+PBR-A.US,D,20250716,000000,11.38,11.485,11.3,11.38,5942224,0
+PBR-A.US,D,20250717,000000,11.3,11.4199,11.29,11.35,4151340,0
+PBR-A.US,D,20250718,000000,11.37,11.42,10.95,11.11,7155982,0
+PBR-A.US,D,20250721,000000,11.1,11.27,11.1,11.15,5827400,0
+PBR-A.US,D,20250722,000000,11.2,11.34,11.19,11.25,8229661,0
+PBR-A.US,D,20250723,000000,11.32,11.61,11.285,11.59,7391049,0
+PBR-A.US,D,20250724,000000,11.505,11.6,11.45,11.59,4783779,0
+PBR-A.US,D,20250725,000000,11.575,11.615,11.5,11.53,3071518,0
+PBR-A.US,D,20250728,000000,11.56,11.62,11.33,11.46,9275515,0
+PBR-A.US,D,20250729,000000,11.46,11.72,11.44,11.69,7672834,0
+PBR-A.US,D,20250730,000000,11.62,11.79,11.505,11.77,6638907,0
+PBR-A.US,D,20250731,000000,11.56,11.69,11.53,11.62,5788165,0
+PBR-A.US,D,20250801,000000,11.79,11.82,11.5299,11.6,4894314,0
+PBR-A.US,D,20250804,000000,11.66,11.725,11.5801,11.66,3226322,0
+PBR-A.US,D,20250805,000000,11.71,11.79,11.635,11.76,4619517,0
+PBR-A.US,D,20250806,000000,11.88,12.06,11.78,11.86,12097549,0
+PBR-A.US,D,20250807,000000,11.92,12.04,11.85,11.99,4633924,0
+PBR-A.US,D,20250808,000000,11.78,11.78,11.22,11.22,15140172,0
+PBR-A.US,D,20250811,000000,11.3,11.345,11.22,11.27,6981771,0
+PBR-A.US,D,20250812,000000,11.4093,11.585,11.35,11.38,4736612,0
+PBR-A.US,D,20250813,000000,11.36,11.45,11.2735,11.35,5400790,0
+PBR-A.US,D,20250814,000000,11.24,11.25,11.085,11.17,4985272,0
+PBR-A.US,D,20250815,000000,11.12,11.18,11.04,11.13,6260441,0
+PBR-A.US,D,20250818,000000,11.168,11.285,11.1049,11.18,3202691,0
+PBR-A.US,D,20250819,000000,11,11.05,10.885,10.91,7339315,0
+PBR-A.US,D,20250820,000000,11.055,11.11,11,11.01,3249067,0
+PBR-A.US,D,20250821,000000,11.02,11.1258,10.935,11.07,4080774,0
+PBR-A.US,D,20250822,000000,11.18,11.44,11.14,11.42,10822257,0
+PBR-A.US,D,20250825,000000,11.26,11.39,11.21,11.33,6058854,0
+PBR-A.US,D,20250826,000000,11.25,11.3,11.1213,11.21,5592169,0
+PBR-A.US,D,20250827,000000,11.18,11.33,11.14,11.29,4784659,0
+PBR-A.US,D,20250828,000000,11.37,11.53,11.345,11.47,5968556,0
+PBR-A.US,D,20250829,000000,11.47,11.55,11.425,11.47,6382955,0
+PBR-A.US,D,20250902,000000,11.38,11.51,11.3608,11.48,4089448,0
+PBR-A.US,D,20250903,000000,11.42,11.51,11.32,11.39,7124247,0
+PBR-A.US,D,20250904,000000,11.4,11.48,11.34,11.42,5722054,0
+PBR-A.US,D,20250905,000000,11.42,11.445,11.15,11.3,8014379,0
+PBR-A.US,D,20250908,000000,11.35,11.43,11.2201,11.34,4673523,0
+PBR-A.US,D,20250909,000000,11.38,11.505,11.36,11.39,6531236,0
+PBR-A.US,D,20250910,000000,11.46,11.71,11.45,11.71,9555982,0
+PBR-A.US,D,20250911,000000,11.65,11.7,11.585,11.66,6295972,0
+PBR-A.US,D,20250912,000000,11.6901,11.83,11.64,11.67,6026026,0
+PBR-A.US,D,20250915,000000,11.73,11.88,11.65,11.86,7668499,0
+PBR-A.US,D,20250916,000000,11.89,11.96,11.82,11.93,6911671,0
+PBR-A.US,D,20250917,000000,11.939,12.04,11.855,11.94,5713160,0
+PBR-A.US,D,20250918,000000,11.99,12.01,11.75,11.81,5565257,0
+PBR-A.US,D,20250919,000000,11.798,11.8,11.6,11.68,6789338,0
+PBR-A.US,D,20250922,000000,11.585,11.795,11.56,11.76,3769879,0
+PBR-A.US,D,20250923,000000,11.83,12.16,11.82,12.13,12702785,0
+PBR-A.US,D,20250924,000000,12.135,12.29,12.13,12.26,9376263,0
+PBR-A.US,D,20250925,000000,12.23,12.24,12.02,12.08,7632428,0
+PBR-A.US,D,20250926,000000,12.15,12.2507,12.05,12.08,5809173,0
+PBR-A.US,D,20250929,000000,12.08,12.105,11.91,11.91,7381421,0
+PBR-A.US,D,20250930,000000,11.94,11.97,11.69,11.82,11397553,0
+PBR-A.US,D,20251001,000000,11.82,11.86,11.74,11.74,4432284,0
+PBR-A.US,D,20251002,000000,11.78,11.81,11.5593,11.63,4776270,0
+PBR-A.US,D,20251003,000000,11.66,11.71,11.595,11.61,4770853,0
+PBR-A.US,D,20251006,000000,11.69,11.73,11.55,11.55,7265222,0
+PBR-A.US,D,20251007,000000,11.51,11.54,11.35,11.52,5556135,0
+PBR-A.US,D,20251008,000000,11.56,11.5606,11.39,11.46,6175577,0
+PBR-A.US,D,20251009,000000,11.48,11.5501,11.22,11.22,6956517,0
+PBR-A.US,D,20251010,000000,11.13,11.14,10.875,10.89,10936738,0
+PBR-A.US,D,20251013,000000,11.015,11.1099,10.94,11.07,4355216,0
+PBR-A.US,D,20251014,000000,10.91,11.08,10.885,10.99,6640736,0
+PBR-A.US,D,20251015,000000,10.99,11.0896,10.875,10.9,5960153,0
+PBR-A.US,D,20251016,000000,10.9,10.96,10.8,10.83,5290026,0
+PBR-A.US,D,20251017,000000,10.78,11.05,10.755,10.97,8575278,0
+PBR-A.US,D,20251020,000000,11.01,11.13,10.94,11.06,9430078,0
+PBR-A.US,D,20251021,000000,11.08,11.1,10.915,10.95,7260737,0
+PBR-A.US,D,20251022,000000,10.995,11.13,10.955,11.08,8172905,0
+PBR-A.US,D,20251023,000000,11.3774,11.4,11.195,11.21,5786558,0
+PBR-A.US,D,20251024,000000,11.32,11.345,11.065,11.08,4550979,0
+PBR-A.US,D,20251027,000000,11.18,11.195,11.05,11.18,6362281,0
+PBR-A.US,D,20251028,000000,11.15,11.31,11.12,11.21,5598700,0
+PBR-A.US,D,20251029,000000,11.21,11.295,11.175,11.2,6243275,0
+PBR-A.US,D,20251030,000000,11.09,11.2,11.055,11.07,5696974,0
+PBR-A.US,D,20251031,000000,11.14,11.16,10.97,11.05,5978981,0
+PBR-A.US,D,20251103,000000,11.18,11.4,11.17,11.2,10369497,0
+PBR-A.US,D,20251104,000000,11.12,11.2,11.07,11.17,4967820,0
+PBR-A.US,D,20251105,000000,11.28,11.5599,11.27,11.53,10427187,0
+PBR-A.US,D,20251106,000000,11.63,11.68,11.54,11.57,6683175,0
+PBR-A.US,D,20251107,000000,11.562,12.06,11.52,12.06,17131984,0
+PBR-A.US,D,20251110,000000,12.145,12.28,12,12.22,11073936,0
+PBR-A.US,D,20251111,000000,12.39,12.71,12.39,12.66,23931409,0
+PBR-A.US,D,20251112,000000,12.405,12.465,12.12,12.23,16049123,0
+PBR-A.US,D,20251113,000000,12.315,12.48,12.21,12.29,11553469,0
+PBR-A.US,D,20251114,000000,12.34,12.57,12.32,12.41,7680863,0
+PBR-A.US,D,20251117,000000,12.44,12.455,12.2914,12.35,5600943,0
+PBR-A.US,D,20251118,000000,12.305,12.475,12.28,12.42,6071896,0
+PBR-A.US,D,20251119,000000,12.24,12.3578,12.21,12.29,8058070,0
+PBR-A.US,D,20251120,000000,12.31,12.38,12.03,12.04,5491343,0
+PBR-A.US,D,20251121,000000,12.06,12.12,11.94,12.03,6019220,0
+PBR-A.US,D,20251124,000000,12.09,12.14,11.97,12.08,6703597,0
+PBR-A.US,D,20251125,000000,12.005,12.03,11.86,11.94,5680515,0
+PBR-A.US,D,20251126,000000,12.02,12.105,11.955,12.03,3693785,0
+PBR-A.US,D,20251128,000000,11.865,11.905,11.81,11.89,3627778,0
+PBR-A.US,D,20251201,000000,11.85,12.06,11.84,11.84,5428763,0
+PBR-A.US,D,20251202,000000,11.95,12.03,11.765,12.03,5536498,0
+PBR-A.US,D,20251203,000000,12.13,12.26,12.125,12.16,4601940,0
+PBR-A.US,D,20251204,000000,12.35,12.38,12.21,12.28,6321537,0
+PBR-A.US,D,20251205,000000,12.22,12.33,11.47,11.49,20813394,0
+PBR-A.US,D,20251208,000000,11.69,11.775,11.5699,11.67,7441234,0
+PBR-A.US,D,20251209,000000,11.525,11.74,11.5,11.74,6668081,0
+PBR-A.US,D,20251210,000000,11.65,11.71,11.495,11.66,6798148,0
+PBR-A.US,D,20251211,000000,11.6434,11.66,11.55,11.57,6233847,0
+PBR-A.US,D,20251212,000000,11.74,11.75,11.54,11.65,6776106,0
+PBR-A.US,D,20251215,000000,11.78,11.79,11.6599,11.67,4929494,0
+PBR-A.US,D,20251216,000000,11.5,11.5,11.2,11.25,8929273,0
+PBR-A.US,D,20251217,000000,11.24,11.27,11.15,11.25,5567597,0
+PBR-A.US,D,20251218,000000,11.26,11.315,11.15,11.2,6440272,0
+PBR-A.US,D,20251219,000000,11.26,11.32,11.17,11.18,4357700,0
+PBR-A.US,D,20251222,000000,11.26,11.31,11.1345,11.14,6527414,0
+PBR-A.US,D,20251223,000000,11.19,11.29,11.18,11.29,4484274,0
+PBR-A.US,D,20251224,000000,11.33,11.34,11.2333,11.33,1889142,0
+PBR-A.US,D,20251226,000000,10.94,11.02,10.8899,10.99,6115902,0
+PBR-A.US,D,20251229,000000,10.99,11.0799,10.96,11.04,4554734,0
+PBR-A.US,D,20251230,000000,11.17,11.31,11.17,11.31,5485349,0
+PBR-A.US,D,20251231,000000,11.3,11.31,11.25,11.27,2897403,0
+PBR-A.US,D,20260102,000000,11.28,11.37,11.15,11.33,5081662,0
+PBR-A.US,D,20260105,000000,11.2,11.24,10.945,11.17,12649286,0
+PBR-A.US,D,20260106,000000,11.26,11.319,11.01,11.02,10518124,0
+PBR-A.US,D,20260107,000000,11.015,11.0551,10.95,11.02,5686360,0
+PBR-A.US,D,20260108,000000,11.11,11.28,11.1,11.26,6742769,0
+PBR-A.US,D,20260109,000000,11.275,11.4632,11.27,11.34,5839186,0
+PBR-A.US,D,20260112,000000,11.32,11.4,11.28,11.29,5056410,0
+PBR-A.US,D,20260113,000000,11.43,11.67,11.39,11.65,12504748,0
+PBR-A.US,D,20260114,000000,11.67,12.08,11.67,11.86,22788606,0
+PBR-A.US,D,20260115,000000,11.74,11.93,11.6698,11.88,6619549,0
+PBR-A.US,D,20260116,000000,11.87,12.01,11.84,11.95,7473858,0
+PBR-A.US,D,20260120,000000,11.965,12.12,11.955,12.05,10741876,0
+PBR-A.US,D,20260121,000000,12.17,12.64,12.14,12.64,15960557,0
+PBR-A.US,D,20260122,000000,12.67,12.855,12.6,12.7,17429567,0
+PBR-A.US,D,20260123,000000,12.99,13.42,12.93,13.32,13507541,0
+PBR-A.US,D,20260126,000000,13.46,13.56,13.3,13.41,8091541,0
+PBR-A.US,D,20260127,000000,13.7,14.03,13.7,14.01,13239321,0
+PBR-A.US,D,20260128,000000,14.28,14.42,14.115,14.39,14854723,0
+PBR-A.US,D,20260129,000000,14.82,14.92,14.33,14.56,19885968,0
+PBR-A.US,D,20260130,000000,14.415,14.56,14.085,14.36,14791489,0
+PBR-A.US,D,20260202,000000,13.96,14.155,13.92,14.14,12175853,0
+PBR-A.US,D,20260203,000000,14.55,14.7,14.175,14.42,15899637,0
+PBR-A.US,D,20260204,000000,14.35,14.39,14.0801,14.25,11734141,0
+PBR-A.US,D,20260205,000000,14.225,14.36,14.025,14.06,10136145,0
+PBR-A.US,D,20260206,000000,14.14,14.2501,13.99,14.09,6729327,0
+PBR-A.US,D,20260209,000000,14.11,14.45,14.105,14.45,7349438,0
+PBR-A.US,D,20260210,000000,14.33,14.42,14.235,14.4,6282982,0
+PBR-A.US,D,20260211,000000,14.64,14.86,14.61,14.76,17905298,0
+PBR-A.US,D,20260212,000000,14.62,14.72,14.125,14.25,13852460,0
+PBR-A.US,D,20260213,000000,14.06,14.18,13.95,14.15,7217782,0
+PBR-A.US,D,20260217,000000,14.09,14.15,13.83,14.01,5175212,0
+PBR-A.US,D,20260218,000000,14.22,14.39,14.075,14.24,7318901,0
diff --git a/daily/us/nyse stocks/2/pcf.us.txt b/daily/us/nyse stocks/2/pcf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..780b8175b8d5c812d76b00baa66e6d0078c756fd
--- /dev/null
+++ b/daily/us/nyse stocks/2/pcf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCF.US,D,20050225,000000,3.56568,3.62498,3.56568,3.61143,94303.70327588404,0
+PCF.US,D,20050228,000000,3.6023,3.62045,3.56568,3.58855,115361.52753071515,0
+PCF.US,D,20050301,000000,3.61632,3.62498,3.58855,3.61143,63812.14724881905,0
+PCF.US,D,20050302,000000,3.62045,3.63439,3.62045,3.62968,66670.45954211085,0
+PCF.US,D,20050303,000000,3.59326,3.63439,3.59326,3.62968,104393.45892424909,0
+PCF.US,D,20050304,000000,3.61632,3.65246,3.61143,3.62045,72379.49376979459,0
+PCF.US,D,20050307,000000,3.61632,3.66594,3.61632,3.62498,60528.77485728475,0
+PCF.US,D,20050308,000000,3.62045,3.64774,3.61632,3.639,48467.69456962254,0
+PCF.US,D,20050309,000000,3.63439,3.64774,3.57029,3.59326,78526.60013954714,0
+PCF.US,D,20050310,000000,3.56116,3.61632,3.56116,3.58376,89042.50022313536,0
+PCF.US,D,20050311,000000,3.56568,3.59768,3.54291,3.55655,76537.92610848087,0
+PCF.US,D,20050314,000000,3.56116,3.57499,3.45197,3.4788,192115.2366992688,0
+PCF.US,D,20050315,000000,3.45197,3.51081,3.45197,3.48342,192995.71833132903,0
+PCF.US,D,20050316,000000,3.46544,3.49743,3.44726,3.48868,170625.8463243002,0
+PCF.US,D,20050317,000000,3.49255,3.56568,3.49255,3.50657,92101.41485870928,0
+PCF.US,D,20050318,000000,3.49743,3.51081,3.46544,3.46544,103735.26637416064,0
+PCF.US,D,20050321,000000,3.46544,3.46544,3.41112,3.41112,199137.40301616827,0
+PCF.US,D,20050322,000000,3.39719,3.40577,3.35624,3.36952,182908.13135695359,0
+PCF.US,D,20050323,000000,3.35624,3.35624,3.2738,3.3152,189265.5991018565,0
+PCF.US,D,20050324,000000,3.28311,3.36509,3.28311,3.34674,133127.30469811932,0
+PCF.US,D,20050328,000000,3.3332,3.35154,3.32857,3.34251,100006.23148165861,0
+PCF.US,D,20050329,000000,3.34674,3.39259,3.3332,3.36011,90568.1623614739,0
+PCF.US,D,20050330,000000,3.36509,3.39719,3.35154,3.37414,72147.44565493836,0
+PCF.US,D,20050331,000000,3.36509,3.40162,3.36509,3.39259,85313.46533063638,0
+PCF.US,D,20050401,000000,3.40577,3.41545,3.37922,3.41112,70614.19315770197,0
+PCF.US,D,20050404,000000,3.39259,3.40577,3.37414,3.39719,40354.6852454922,0
+PCF.US,D,20050405,000000,3.37922,3.40162,3.37414,3.38345,83991.65854553705,0
+PCF.US,D,20050406,000000,3.37922,3.39259,3.37922,3.38787,44307.09355696788,0
+PCF.US,D,20050407,000000,3.36509,3.40577,3.36509,3.39259,45175.647482205684,0
+PCF.US,D,20050408,000000,3.38787,3.40162,3.38345,3.40162,76755.87784252808,0
+PCF.US,D,20050411,000000,3.38787,3.40577,3.38345,3.38787,101761.77306087996,0
+PCF.US,D,20050412,000000,3.36509,3.38345,3.36509,3.38345,125664.89756516441,0
+PCF.US,D,20050413,000000,3.36952,3.40162,3.36952,3.38345,63608.29189557984,0
+PCF.US,D,20050414,000000,3.37922,3.38787,3.35624,3.36509,58552.02853305406,0
+PCF.US,D,20050415,000000,3.35154,3.38787,3.32857,3.35624,89042.50022313536,0
+PCF.US,D,20050418,000000,3.34251,3.34674,3.32857,3.34674,41882.51605780314,0
+PCF.US,D,20050419,000000,3.32857,3.40577,3.32857,3.39719,79825.63584795492,0
+PCF.US,D,20050420,000000,3.37414,3.37414,3.35154,3.36509,29598.062351165237,0
+PCF.US,D,20050421,000000,3.36509,3.37414,3.33772,3.35624,49780.826658839316,0
+PCF.US,D,20050422,000000,3.3332,3.38787,3.3332,3.37414,61182.63005942839,0
+PCF.US,D,20050425,000000,3.36509,3.40577,3.36509,3.37922,39246.49284650033,0
+PCF.US,D,20050426,000000,3.37922,3.38787,3.35624,3.36011,87938.64517208324,0
+PCF.US,D,20050427,000000,3.35624,3.39259,3.35624,3.36509,29598.062351165237,0
+PCF.US,D,20050428,000000,3.36509,3.39259,3.36509,3.37414,36628.90336394931,0
+PCF.US,D,20050429,000000,3.38787,3.38787,3.33772,3.33772,53731.06629634259,0
+PCF.US,D,20050502,000000,3.3332,3.37414,3.3332,3.35624,67110.70035814805,0
+PCF.US,D,20050503,000000,3.36509,3.37414,3.33772,3.36952,44307.09355696788,0
+PCF.US,D,20050504,000000,3.36509,3.36952,3.34251,3.36952,57892.75164598294,0
+PCF.US,D,20050505,000000,3.34251,3.36952,3.34251,3.36509,32681.916737403113,0
+PCF.US,D,20050506,000000,3.34251,3.37922,3.34251,3.35624,63379.4967916787,0
+PCF.US,D,20050509,000000,3.37414,3.38787,3.36509,3.38345,70614.19315770197,0
+PCF.US,D,20050510,000000,3.39259,3.39719,3.37414,3.39719,66892.74862409882,0
+PCF.US,D,20050511,000000,3.39719,3.40162,3.37414,3.37414,62513.11154041127,0
+PCF.US,D,20050512,000000,3.39719,3.41545,3.36509,3.41545,93423.22164380962,0
+PCF.US,D,20050513,000000,3.41545,3.41545,3.36952,3.37922,79825.63584795492,0
+PCF.US,D,20050516,000000,3.38787,3.40577,3.37414,3.40577,92978.64347982962,0
+PCF.US,D,20050517,000000,3.39259,3.39259,3.35624,3.37414,176989.820091091,0
+PCF.US,D,20050518,000000,3.40162,3.40577,3.37414,3.38345,116456.7078858645,0
+PCF.US,D,20050519,000000,3.37922,3.40162,3.37414,3.38787,37720.83070816279,0
+PCF.US,D,20050520,000000,3.38345,3.38345,3.34251,3.36011,116234.4188038826,0
+PCF.US,D,20050523,000000,3.35624,3.39259,3.35624,3.39259,94303.70327588404,0
+PCF.US,D,20050524,000000,3.37414,3.40577,3.37414,3.40577,231811.7293946614,0
+PCF.US,D,20050525,000000,3.41112,3.41112,3.36952,3.39719,108774.18034490717,0
+PCF.US,D,20050526,000000,3.40577,3.41545,3.39719,3.41545,60528.77485728475,0
+PCF.US,D,20050527,000000,3.41979,3.45197,3.41545,3.44726,107684.42167468125,0
+PCF.US,D,20050531,000000,3.45197,3.47032,3.43362,3.44726,144082.3612607489,0
+PCF.US,D,20050601,000000,3.4564,3.49743,3.4564,3.4788,96058.16051812473,0
+PCF.US,D,20050602,000000,3.46544,3.52021,3.46544,3.48868,119302.00813534817,0
+PCF.US,D,20050603,000000,3.47032,3.5158,3.47032,3.50195,118206.82778017859,0
+PCF.US,D,20050606,000000,3.4788,3.52021,3.4788,3.50657,88812.62078224852,0
+PCF.US,D,20050607,000000,3.49743,3.52021,3.49255,3.51081,116013.21405887527,0
+PCF.US,D,20050608,000000,3.52021,3.52925,3.47474,3.48868,107886.10835394402,0
+PCF.US,D,20050609,000000,3.46544,3.51081,3.41979,3.43794,127634.05353050634,0
+PCF.US,D,20050610,000000,3.44228,3.51081,3.43794,3.51081,107684.42167468125,0
+PCF.US,D,20050613,000000,3.48868,3.51081,3.47474,3.50195,50002.03140384362,0
+PCF.US,D,20050614,000000,3.47474,3.57959,3.47032,3.49743,145177.54161592858,0
+PCF.US,D,20050615,000000,3.50657,3.59326,3.49255,3.59326,164262.95689445361,0
+PCF.US,D,20050616,000000,3.54798,3.55186,3.49743,3.54798,178736.68697444093,0
+PCF.US,D,20050617,000000,3.52925,3.57499,3.51081,3.53395,102853.70040509547,0
+PCF.US,D,20050620,000000,3.50657,3.57959,3.50657,3.56116,66013.3513290091,0
+PCF.US,D,20050621,000000,3.57029,3.61143,3.54798,3.59326,191230.41771924958,0
+PCF.US,D,20050622,000000,3.57499,3.63439,3.54291,3.6023,346070.4862113142,0
+PCF.US,D,20050623,000000,3.57959,3.58855,3.52021,3.52021,81363.2256931331,0
+PCF.US,D,20050624,000000,3.57959,3.6023,3.53848,3.55655,325669.7701695868,0
+PCF.US,D,20050627,000000,3.55655,3.6023,3.5158,3.52454,132241.4013811053,0
+PCF.US,D,20050628,000000,3.50657,3.54798,3.50195,3.52925,134651.8824994671,0
+PCF.US,D,20050629,000000,3.52925,3.55186,3.52454,3.52925,103949.96509723963,0
+PCF.US,D,20050630,000000,3.52925,3.55186,3.52021,3.54291,126087.78898944463,0
+PCF.US,D,20050701,000000,3.55655,3.62498,3.53395,3.62498,71272.3857077884,0
+PCF.US,D,20050705,000000,3.6023,3.61143,3.57959,3.58376,47599.140644385734,0
+PCF.US,D,20050706,000000,3.54291,3.57499,3.53848,3.54798,54606.12624349256,0
+PCF.US,D,20050707,000000,3.52454,3.57499,3.52454,3.52925,68857.56724148987,0
+PCF.US,D,20050708,000000,3.52021,3.55186,3.52021,3.55186,85092.26058563207,0
+PCF.US,D,20050711,000000,3.53395,3.671,3.53395,3.639,423488.8939518745,0
+PCF.US,D,20050712,000000,3.70686,3.71665,3.65246,3.65246,200009.20995236118,0
+PCF.US,D,20050713,000000,3.61143,3.66594,3.58855,3.59326,226981.00812509586,0
+PCF.US,D,20050714,000000,3.61632,3.62045,3.57499,3.57959,213608.96442219635,0
+PCF.US,D,20050715,000000,3.53395,3.56568,3.5158,3.56116,137501.5200968794,0
+PCF.US,D,20050718,000000,3.54291,3.57959,3.53395,3.57029,139259.23035007616,0
+PCF.US,D,20050719,000000,3.57029,3.57499,3.53395,3.54291,168203.43749909673,0
+PCF.US,D,20050720,000000,3.54291,3.56568,3.52925,3.54798,108774.18034490717,0
+PCF.US,D,20050721,000000,3.55186,3.57029,3.51081,3.53395,125883.93363621247,0
+PCF.US,D,20050722,000000,3.55186,3.55655,3.5158,3.52454,153739.4664519716,0
+PCF.US,D,20050725,000000,3.52925,3.55655,3.52925,3.53848,125233.33144501683,0
+PCF.US,D,20050726,000000,3.53848,3.55655,3.53848,3.54798,96058.16051812473,0
+PCF.US,D,20050727,000000,3.55186,3.57499,3.54798,3.56568,68649.37454031092,0
+PCF.US,D,20050728,000000,3.57499,3.57499,3.55186,3.57029,98456.71392964284,0
+PCF.US,D,20050729,000000,3.56116,3.57499,3.55655,3.57029,59656.96792109086,0
+PCF.US,D,20050801,000000,3.57499,3.57959,3.55186,3.55186,89042.50022313536,0
+PCF.US,D,20050802,000000,3.57499,3.57499,3.55655,3.57499,83991.65854553705,0
+PCF.US,D,20050803,000000,3.56568,3.57499,3.55186,3.57499,66892.74862409882,0
+PCF.US,D,20050804,000000,3.57499,3.57499,3.56116,3.56568,68857.56724148987,0
+PCF.US,D,20050805,000000,3.55655,3.57959,3.55655,3.57029,45175.647482205684,0
+PCF.US,D,20050808,000000,3.57499,3.57499,3.49255,3.49255,112495.62487852245,0
+PCF.US,D,20050809,000000,3.5158,3.54798,3.49743,3.50195,34864.687088842395,0
+PCF.US,D,20050810,000000,3.52454,3.57029,3.51081,3.5158,161626.93368315583,0
+PCF.US,D,20050811,000000,3.5158,3.52925,3.50195,3.52021,37060.46948410598,0
+PCF.US,D,20050812,000000,3.50195,3.56568,3.48868,3.48868,49123.71844573858,0
+PCF.US,D,20050815,000000,3.51081,3.55655,3.50195,3.50657,75886.23958030457,0
+PCF.US,D,20050816,000000,3.49255,3.52454,3.48868,3.48868,62941.42464961188,0
+PCF.US,D,20050817,000000,3.49255,3.52021,3.47474,3.47474,102637.91734502169,0
+PCF.US,D,20050818,000000,3.49255,3.52454,3.48342,3.48868,96058.16051812473,0
+PCF.US,D,20050819,000000,3.49255,3.52454,3.48342,3.5158,173254.27917669504,0
+PCF.US,D,20050822,000000,3.49255,3.51081,3.46093,3.49255,156146.69455937934,0
+PCF.US,D,20050823,000000,3.48342,3.50657,3.4788,3.48868,103509.72428121456,0
+PCF.US,D,20050824,000000,3.48868,3.52925,3.48868,3.52454,152855.73180894717,0
+PCF.US,D,20050825,000000,3.53848,3.54798,3.51081,3.5158,76985.75728341492,0
+PCF.US,D,20050826,000000,3.51081,3.55186,3.50657,3.5158,76537.92610848087,0
+PCF.US,D,20050829,000000,3.5158,3.54291,3.50657,3.52021,46497.45426730603,0
+PCF.US,D,20050830,000000,3.52021,3.55186,3.52021,3.53395,85313.46533063638,0
+PCF.US,D,20050831,000000,3.55186,3.57029,3.52021,3.55655,112066.22743233413,0
+PCF.US,D,20050901,000000,3.57029,3.57959,3.55186,3.57959,68204.79637633194,0
+PCF.US,D,20050902,000000,3.57499,3.57959,3.55186,3.55655,72590.93948193165,0
+PCF.US,D,20050906,000000,3.55186,3.57959,3.55186,3.57499,71933.8312688299,0
+PCF.US,D,20050907,000000,3.56568,3.57499,3.55186,3.55655,64049.61704860274,0
+PCF.US,D,20050908,000000,3.55655,3.58855,3.55186,3.57029,71272.3857077884,0
+PCF.US,D,20050909,000000,3.58376,3.6023,3.57959,3.57959,33779.265766541044,0
+PCF.US,D,20050912,000000,3.57959,3.61632,3.57959,3.57959,91007.31884052641,0
+PCF.US,D,20050913,000000,3.57959,3.61143,3.57029,3.57959,150449.58803852412,0
+PCF.US,D,20050914,000000,3.57029,3.59326,3.57029,3.57959,123681.64521904178,0
+PCF.US,D,20050915,000000,3.57959,3.58855,3.55655,3.55655,93869.96848175899,0
+PCF.US,D,20050916,000000,3.55655,3.58855,3.55655,3.56568,57233.47475891081,0
+PCF.US,D,20050919,000000,3.57499,3.58855,3.57029,3.58376,110526.46891318052,0
+PCF.US,D,20050920,000000,3.57959,3.59768,3.55186,3.55655,113369.60048868471,0
+PCF.US,D,20050921,000000,3.55186,3.57959,3.49255,3.52021,233999.9214310312,0
+PCF.US,D,20050922,000000,3.48342,3.56116,3.48342,3.53395,136846.58055774498,0
+PCF.US,D,20050923,000000,3.50657,3.54291,3.50657,3.50657,121268.99542671061,0
+PCF.US,D,20050926,000000,3.50657,3.52021,3.49255,3.49255,123243.57307696585,0
+PCF.US,D,20050927,000000,3.49743,3.51081,3.4564,3.50657,97591.41301536112,0
+PCF.US,D,20050928,000000,3.47474,3.52454,3.47474,3.5158,101106.83352175263,0
+PCF.US,D,20050929,000000,3.50657,3.50657,3.48342,3.49743,69077.68764950949,0
+PCF.US,D,20050930,000000,3.50657,3.52021,3.48342,3.5158,52852.75333823554,0
+PCF.US,D,20051003,000000,3.52021,3.52454,3.49743,3.52454,66235.6404109981,0
+PCF.US,D,20051004,000000,3.50657,3.52925,3.50657,3.51081,96058.16051812473,0
+PCF.US,D,20051005,000000,3.51081,3.52454,3.4788,3.48868,78526.60013954714,0
+PCF.US,D,20051006,000000,3.48342,3.50657,3.4564,3.48868,93647.67939976898,0
+PCF.US,D,20051007,000000,3.44228,3.48342,3.44228,3.4788,65582.86954583913,0
+PCF.US,D,20051010,000000,3.46544,3.47474,3.36509,3.36952,226324.9842489869,0
+PCF.US,D,20051011,000000,3.39719,3.4564,3.39259,3.43362,67983.59163132662,0
+PCF.US,D,20051012,000000,3.40162,3.4564,3.37922,3.43362,84659.61012849172,0
+PCF.US,D,20051013,000000,3.38787,3.44726,3.20537,3.27858,169964.40076323747,0
+PCF.US,D,20051014,000000,3.27858,3.36952,3.27858,3.33772,148025.0105393513,0
+PCF.US,D,20051017,000000,3.33772,3.37922,3.3332,3.35154,50445.52523083791,0
+PCF.US,D,20051018,000000,3.3332,3.36509,3.31945,3.36509,69298.8923945148,0
+PCF.US,D,20051019,000000,3.33772,3.33772,3.28311,3.3152,89252.86159828774,0
+PCF.US,D,20051020,000000,3.31945,3.39719,3.28754,3.32857,88812.62078224852,0
+PCF.US,D,20051021,000000,3.35154,3.38345,3.28754,3.34251,62279.979088568354,0
+PCF.US,D,20051024,000000,3.33772,3.40577,3.3332,3.37414,118861.76731930287,0
+PCF.US,D,20051025,000000,3.37414,3.39719,3.36509,3.39719,115138.15411174855,0
+PCF.US,D,20051026,000000,3.36952,3.40162,3.36952,3.38787,87062.5008879496,0
+PCF.US,D,20051027,000000,3.38787,3.41112,3.38787,3.40577,138609.7124958753,0
+PCF.US,D,20051028,000000,3.40577,3.429,3.40577,3.429,87281.5369589825,0
+PCF.US,D,20051031,000000,3.429,3.45197,3.42467,3.44228,128730.31822266061,0
+PCF.US,D,20051101,000000,3.46093,3.46093,3.429,3.44726,124566.46419904078,0
+PCF.US,D,20051102,000000,3.46093,3.48868,3.429,3.48868,77854.3112086507,0
+PCF.US,D,20051103,000000,3.50195,3.55186,3.48342,3.5158,126986.70435028497,0
+PCF.US,D,20051104,000000,3.50195,3.55186,3.4564,3.46093,82902.98421228064,0
+PCF.US,D,20051107,000000,3.46544,3.49743,3.46544,3.47474,119747.67063630676,0
+PCF.US,D,20051108,000000,3.46544,3.4788,3.46093,3.47474,69077.68764950949,0
+PCF.US,D,20051109,000000,3.48342,3.48342,3.4564,3.48342,50002.03140384362,0
+PCF.US,D,20051110,000000,3.46093,3.50657,3.46093,3.49255,32899.86847145234,0
+PCF.US,D,20051111,000000,3.49255,3.50657,3.49255,3.50657,116234.4188038826,0
+PCF.US,D,20051114,000000,3.47474,3.50195,3.47032,3.48868,46060.46646222389,0
+PCF.US,D,20051115,000000,3.47474,3.49255,3.4564,3.4564,58119.37807591269,0
+PCF.US,D,20051116,000000,3.48342,3.53395,3.4564,3.47474,76096.60095545594,0
+PCF.US,D,20051117,000000,3.4564,3.4788,3.44228,3.47474,65582.86954583913,0
+PCF.US,D,20051118,000000,3.47474,3.52925,3.44726,3.52925,37502.87897411357,0
+PCF.US,D,20051121,000000,3.52925,3.52925,3.44726,3.50657,78073.34727968664,0
+PCF.US,D,20051122,000000,3.52454,3.53395,3.46093,3.53395,91232.86093347249,0
+PCF.US,D,20051123,000000,3.53395,3.53395,3.48342,3.49255,45175.647482205684,0
+PCF.US,D,20051125,000000,3.50195,3.52454,3.47474,3.49743,17317.94599247012,0
+PCF.US,D,20051128,000000,3.47474,3.50657,3.4564,3.48342,72813.22856392164,0
+PCF.US,D,20051129,000000,3.4788,3.52925,3.47474,3.52021,65133.95403391939,0
+PCF.US,D,20051130,000000,3.48868,3.52925,3.47474,3.49743,65784.55622510797,0
+PCF.US,D,20051201,000000,3.47474,3.49743,3.46544,3.47474,46060.46646222389,0
+PCF.US,D,20051202,000000,3.47032,3.49255,3.44726,3.4788,62279.979088568354,0
+PCF.US,D,20051205,000000,3.46544,3.46544,3.38345,3.429,85313.46533063638,0
+PCF.US,D,20051206,000000,3.43362,3.46544,3.43362,3.46544,64910.5806149437,0
+PCF.US,D,20051207,000000,3.44726,3.47474,3.40577,3.44228,46497.45426730603,0
+PCF.US,D,20051208,000000,3.44228,3.46093,3.37922,3.43794,52852.75333823554,0
+PCF.US,D,20051209,000000,3.41545,3.43794,3.38345,3.40577,57460.101188841574,0
+PCF.US,D,20051212,000000,3.40162,3.42467,3.37414,3.37414,76096.60095545594,0
+PCF.US,D,20051213,000000,3.39259,3.41979,3.35624,3.38345,168642.59397812703,0
+PCF.US,D,20051214,000000,3.36952,3.41545,3.36952,3.40577,59656.96792109086,0
+PCF.US,D,20051215,000000,3.41112,3.47474,3.40162,3.47474,48691.067988598224,0
+PCF.US,D,20051216,000000,3.48868,3.52925,3.44726,3.52021,66670.45954211085,0
+PCF.US,D,20051219,000000,3.4564,3.49255,3.44228,3.46544,96931.05179130328,0
+PCF.US,D,20051220,000000,3.44726,3.4788,3.41979,3.4788,62071.78638738938,0
+PCF.US,D,20051221,000000,3.44228,3.48342,3.44228,3.47032,84659.61012849172,0
+PCF.US,D,20051222,000000,3.44726,3.46544,3.41979,3.43794,73240.45733613655,0
+PCF.US,D,20051223,000000,3.48342,3.5158,3.43362,3.43794,72147.44565493836,0
+PCF.US,D,20051227,000000,3.42467,3.45197,3.40162,3.41545,72590.93948193165,0
+PCF.US,D,20051228,000000,3.44228,3.45197,3.40577,3.429,74782.38452925347,0
+PCF.US,D,20051229,000000,3.44228,3.44228,3.38787,3.41979,53516.367573250456,0
+PCF.US,D,20051230,000000,3.43362,3.45197,3.41112,3.45197,51095.04308504281,0
+PCF.US,D,20060103,000000,3.43362,3.46093,3.41112,3.43362,65582.86954583913,0
+PCF.US,D,20060104,000000,3.429,3.50195,3.429,3.49743,40354.6852454922,0
+PCF.US,D,20060105,000000,3.51081,3.59768,3.51081,3.52021,55930.101702563275,0
+PCF.US,D,20060106,000000,3.56116,3.56116,3.51081,3.55186,35310.34958980707,0
+PCF.US,D,20060109,000000,3.55655,3.55655,3.5158,3.52021,47599.140644385734,0
+PCF.US,D,20060110,000000,3.54798,3.56568,3.52454,3.56568,40126.97447857878,0
+PCF.US,D,20060111,000000,3.53395,3.57499,3.52454,3.54291,55051.788744458245,0
+PCF.US,D,20060112,000000,3.54291,3.55655,3.5158,3.52925,51765.16334196685,0
+PCF.US,D,20060113,000000,3.51081,3.54798,3.50195,3.52925,77425.99809945312,0
+PCF.US,D,20060117,000000,3.54798,3.55655,3.52021,3.53395,84432.98369855995,0
+PCF.US,D,20060118,000000,3.54798,3.55655,3.52454,3.53848,51318.41650401547,0
+PCF.US,D,20060119,000000,3.52454,3.55186,3.52454,3.55186,42984.20243488387,0
+PCF.US,D,20060120,000000,3.54798,3.55186,3.52925,3.54291,69743.47055849378,0
+PCF.US,D,20060123,000000,3.53395,3.55655,3.53395,3.55655,40126.97447857878,0
+PCF.US,D,20060124,000000,3.53848,3.55655,3.52454,3.53848,79390.81671684419,0
+PCF.US,D,20060125,000000,3.53395,3.55655,3.5158,3.5158,107446.95187489352,0
+PCF.US,D,20060126,000000,3.52021,3.55186,3.52021,3.55186,61407.0878153908,0
+PCF.US,D,20060127,000000,3.55655,3.55655,3.52021,3.53395,134003.44898224084,0
+PCF.US,D,20060130,000000,3.52925,3.55186,3.52454,3.52454,76537.92610848087,0
+PCF.US,D,20060131,000000,3.53848,3.53848,3.4788,3.49255,138172.7246907942,0
+PCF.US,D,20060201,000000,3.51081,3.52925,3.49255,3.51081,74563.34845822158,0
+PCF.US,D,20060202,000000,3.52925,3.53848,3.48868,3.51081,80488.16574598213,0
+PCF.US,D,20060203,000000,3.49255,3.52021,3.48868,3.52021,58552.02853305406,0
+PCF.US,D,20060206,000000,3.52021,3.52454,3.49255,3.52021,44955.52707418607,0
+PCF.US,D,20060207,000000,3.48342,3.52925,3.48342,3.52021,50654.802269002575,0
+PCF.US,D,20060208,000000,3.52454,3.52925,3.49743,3.51081,76326.4803963438,0
+PCF.US,D,20060209,000000,3.52925,3.55186,3.50657,3.55186,76537.92610848087,0
+PCF.US,D,20060210,000000,3.54798,3.55186,3.50657,3.50657,47802.99599762495,0
+PCF.US,D,20060213,000000,3.50657,3.55655,3.50195,3.55655,96271.77490423217,0
+PCF.US,D,20060214,000000,3.55655,3.57499,3.52925,3.56568,37060.46948410598,0
+PCF.US,D,20060215,000000,3.57499,3.57499,3.53395,3.56116,79390.81671684419,0
+PCF.US,D,20060216,000000,3.55655,3.57499,3.53848,3.56568,69743.47055849378,0
+PCF.US,D,20060217,000000,3.56116,3.57499,3.53848,3.57499,74130.69800107818,0
+PCF.US,D,20060221,000000,3.56568,3.57959,3.56568,3.57499,63608.29189557984,0
+PCF.US,D,20060222,000000,3.57959,3.57959,3.52925,3.57499,89042.50022313536,0
+PCF.US,D,20060223,000000,3.57959,3.58376,3.55655,3.58376,62941.42464961188,0
+PCF.US,D,20060224,000000,3.55186,3.58855,3.55186,3.57029,68857.56724148987,0
+PCF.US,D,20060227,000000,3.56116,3.58855,3.56116,3.57499,53949.018030390806,0
+PCF.US,D,20060228,000000,3.57959,3.59326,3.55186,3.58376,93647.67939976898,0
+PCF.US,D,20060301,000000,3.59326,3.6023,3.55655,3.57499,41009.624784624575,0
+PCF.US,D,20060302,000000,3.57959,3.57959,3.54798,3.57029,71711.54218684194,0
+PCF.US,D,20060303,000000,3.57959,3.57959,3.52454,3.54291,83336.71900640569,0
+PCF.US,D,20060306,000000,3.55655,3.56568,3.5158,3.54291,76096.60095545594,0
+PCF.US,D,20060307,000000,3.57029,3.57029,3.51081,3.56568,103735.26637416064,0
+PCF.US,D,20060308,000000,3.57029,3.57499,3.52021,3.54291,26323.364655513476,0
+PCF.US,D,20060309,000000,3.56116,3.56568,3.53395,3.56116,35088.06050781808,0
+PCF.US,D,20060310,000000,3.53395,3.56116,3.49255,3.56116,73029.01162399746,0
+PCF.US,D,20060313,000000,3.56568,3.56568,3.52454,3.52925,43861.4310560022,0
+PCF.US,D,20060314,000000,3.52021,3.55655,3.5158,3.52021,69956.00060761454,0
+PCF.US,D,20060315,000000,3.54291,3.54291,3.48868,3.53395,150003.9255375655,0
+PCF.US,D,20060316,000000,3.54291,3.56116,3.49743,3.56116,58119.37807591269,0
+PCF.US,D,20060317,000000,3.52021,3.57959,3.50657,3.57959,95623.34138701498,0
+PCF.US,D,20060320,000000,3.59326,3.6023,3.53848,3.57499,61407.0878153908,0
+PCF.US,D,20060321,000000,3.59768,3.59768,3.55186,3.56568,78728.28681881698,0
+PCF.US,D,20060322,000000,3.53848,3.57959,3.53395,3.57959,78288.04600277776,0
+PCF.US,D,20060323,000000,3.57959,3.6023,3.55655,3.6023,64696.966228835234,0
+PCF.US,D,20060324,000000,3.55655,3.58855,3.54291,3.58855,53516.367573250456,0
+PCF.US,D,20060327,000000,3.59326,3.6023,3.54798,3.54798,43640.226310997896,0
+PCF.US,D,20060328,000000,3.57959,3.59768,3.55186,3.56568,67766.7242342641,0
+PCF.US,D,20060329,000000,3.59326,3.6023,3.54798,3.59326,69520.09713951808,0
+PCF.US,D,20060330,000000,3.55655,3.6023,3.55186,3.55186,56140.46307771465,0
+PCF.US,D,20060331,000000,3.57959,3.59326,3.54798,3.58376,85528.16405372851,0
+PCF.US,D,20060403,000000,3.57029,3.59768,3.54291,3.56568,57017.691698831964,0
+PCF.US,D,20060404,000000,3.56568,3.58376,3.55186,3.55186,46925.767376503594,0
+PCF.US,D,20060405,000000,3.54798,3.57959,3.54291,3.56116,31142.15821825456,0
+PCF.US,D,20060406,000000,3.54798,3.59768,3.54291,3.57959,60973.35302126373,0
+PCF.US,D,20060407,000000,3.57959,3.58376,3.52454,3.55186,64251.30372787157,0
+PCF.US,D,20060410,000000,3.52925,3.55186,3.5158,3.5158,37276.25254418281,0
+PCF.US,D,20060411,000000,3.48868,3.5158,3.4788,3.51081,36408.78295593171,0
+PCF.US,D,20060412,000000,3.51081,3.55655,3.4564,3.4564,64910.5806149437,0
+PCF.US,D,20060413,000000,3.4788,3.49743,3.46093,3.49255,96495.14832320684,0
+PCF.US,D,20060417,000000,3.50195,3.51081,3.47474,3.51081,57892.75164598294,0
+PCF.US,D,20060418,000000,3.48868,3.53848,3.46544,3.53395,55051.788744458245,0
+PCF.US,D,20060419,000000,3.50657,3.54291,3.49255,3.52021,163821.63174143375,0
+PCF.US,D,20060420,000000,3.49743,3.50657,3.44228,3.47032,132462.60612611263,0
+PCF.US,D,20060421,000000,3.4788,3.48342,3.45197,3.48342,60528.77485728475,0
+PCF.US,D,20060424,000000,3.45197,3.52454,3.45197,3.52021,66235.6404109981,0
+PCF.US,D,20060425,000000,3.51081,3.53395,3.48868,3.49743,40126.97447857878,0
+PCF.US,D,20060426,000000,3.52454,3.54291,3.49255,3.54291,67983.59163132662,0
+PCF.US,D,20060427,000000,3.50657,3.53848,3.50657,3.52925,34653.241376706326,0
+PCF.US,D,20060428,000000,3.53395,3.57959,3.50195,3.50195,79613.10579883418,0
+PCF.US,D,20060501,000000,3.51081,3.52021,3.4788,3.50195,92101.41485870928,0
+PCF.US,D,20060502,000000,3.49743,3.51081,3.4564,3.48868,93647.67939976898,0
+PCF.US,D,20060503,000000,3.47032,3.49255,3.46093,3.47474,35751.674742829964,0
+PCF.US,D,20060504,000000,3.4564,3.4788,3.44726,3.47474,62941.42464961188,0
+PCF.US,D,20060505,000000,3.46093,3.49743,3.46093,3.49255,68422.74811038015,0
+PCF.US,D,20060508,000000,3.49743,3.50195,3.4788,3.50195,32447.699948575508,0
+PCF.US,D,20060509,000000,3.47474,3.50657,3.46093,3.49255,87938.64517208324,0
+PCF.US,D,20060510,000000,3.49255,3.50657,3.47032,3.50657,101106.83352175263,0
+PCF.US,D,20060511,000000,3.48342,3.50657,3.47474,3.50657,52411.42818521466,0
+PCF.US,D,20060512,000000,3.50195,3.5158,3.47474,3.50195,57233.47475891081,0
+PCF.US,D,20060515,000000,3.4788,3.51081,3.44228,3.4788,73689.3728480563,0
+PCF.US,D,20060516,000000,3.48342,3.49743,3.4564,3.48868,58985.76332718011,0
+PCF.US,D,20060517,000000,3.46544,3.48868,3.41545,3.429,81803.46650917131,0
+PCF.US,D,20060518,000000,3.4564,3.48342,3.43362,3.48342,70614.19315770197,0
+PCF.US,D,20060519,000000,3.45197,3.48868,3.44726,3.48342,50885.766046876124,0
+PCF.US,D,20060522,000000,3.44726,3.47474,3.429,3.47474,58552.02853305406,0
+PCF.US,D,20060523,000000,3.44228,3.5158,3.44228,3.4564,75444.91442728166,0
+PCF.US,D,20060524,000000,3.48342,3.50195,3.41545,3.45197,79825.63584795492,0
+PCF.US,D,20060525,000000,3.43794,3.49743,3.43362,3.47032,92344.30634341942,0
+PCF.US,D,20060526,000000,3.50657,3.5158,3.47474,3.50195,53516.367573250456,0
+PCF.US,D,20060530,000000,3.48868,3.51081,3.44228,3.47032,65350.821430981916,0
+PCF.US,D,20060531,000000,3.48342,3.5158,3.45197,3.49255,42330.347232738204,0
+PCF.US,D,20060601,000000,3.46544,3.50195,3.4564,3.50195,58985.76332718011,0
+PCF.US,D,20060602,000000,3.4788,3.52925,3.47032,3.52454,22153.004609990585,0
+PCF.US,D,20060605,000000,3.4788,3.5158,3.46544,3.48868,47599.140644385734,0
+PCF.US,D,20060606,000000,3.48868,3.52454,3.47474,3.47474,48029.6224275547,0
+PCF.US,D,20060607,000000,3.52021,3.52021,3.46093,3.46544,52411.42818521466,0
+PCF.US,D,20060608,000000,3.4564,3.49743,3.44228,3.46544,45175.647482205684,0
+PCF.US,D,20060609,000000,3.47474,3.50195,3.46093,3.50195,36840.349076086364,0
+PCF.US,D,20060612,000000,3.50195,3.50657,3.46093,3.46544,35088.06050781808,0
+PCF.US,D,20060613,000000,3.47474,3.50195,3.44726,3.4788,57460.101188841574,0
+PCF.US,D,20060614,000000,3.47474,3.48342,3.44228,3.46544,55930.101702563275,0
+PCF.US,D,20060615,000000,3.46544,3.48342,3.43794,3.46544,66235.6404109981,0
+PCF.US,D,20060616,000000,3.44228,3.49743,3.44228,3.46544,41009.624784624575,0
+PCF.US,D,20060619,000000,3.4564,3.51081,3.44228,3.4564,49566.12793574718,0
+PCF.US,D,20060620,000000,3.49743,3.50657,3.4564,3.50195,58985.76332718011,0
+PCF.US,D,20060621,000000,3.49255,3.5158,3.46544,3.51081,44307.09355696788,0
+PCF.US,D,20060622,000000,3.4788,3.5158,3.4564,3.48868,49780.826658839316,0
+PCF.US,D,20060623,000000,3.51081,3.52021,3.4564,3.48868,42546.13029281604,0
+PCF.US,D,20060626,000000,3.47032,3.48868,3.4564,3.4564,36408.78295593171,0
+PCF.US,D,20060627,000000,3.4564,3.4788,3.44228,3.44228,48691.067988598224,0
+PCF.US,D,20060628,000000,3.44726,3.49743,3.43794,3.46093,77854.3112086507,0
+PCF.US,D,20060629,000000,3.44726,3.4564,3.40162,3.41979,187950.2983386643,0
+PCF.US,D,20060630,000000,3.42467,3.44228,3.41545,3.44228,116456.7078858645,0
+PCF.US,D,20060703,000000,3.46093,3.46544,3.43362,3.43794,74782.38452925347,0
+PCF.US,D,20060705,000000,3.43362,3.45197,3.42467,3.43362,91896.47516848336,0
+PCF.US,D,20060706,000000,3.43362,3.44228,3.42467,3.429,147374.40834816577,0
+PCF.US,D,20060707,000000,3.429,3.45197,3.42467,3.43362,353743.25471940933,0
+PCF.US,D,20060710,000000,3.43362,3.45197,3.42467,3.429,178518.73524039777,0
+PCF.US,D,20060711,000000,3.45197,3.45197,3.43362,3.43794,173466.80922579454,0
+PCF.US,D,20060712,000000,3.44228,3.44228,3.43794,3.44228,123473.45251786079,0
+PCF.US,D,20060713,000000,3.44228,3.44726,3.43362,3.44228,190795.59858813783,0
+PCF.US,D,20060714,000000,3.44228,3.44228,3.41979,3.43362,260309.1897057387,0
+PCF.US,D,20060717,000000,3.41545,3.43362,3.41112,3.41979,136624.29147575295,0
+PCF.US,D,20060718,000000,3.41112,3.4564,3.41112,3.43362,73905.15590813312,0
+PCF.US,D,20060719,000000,3.43362,3.46544,3.41979,3.46544,85752.62180968789,0
+PCF.US,D,20060720,000000,3.42467,3.4564,3.42467,3.45197,65582.86954583913,0
+PCF.US,D,20060721,000000,3.41979,3.47474,3.41112,3.47474,118421.52650326768,0
+PCF.US,D,20060724,000000,3.45197,3.50657,3.44726,3.48342,95178.763223034,0
+PCF.US,D,20060725,000000,3.4564,3.49255,3.45197,3.49255,80921.90054010919,0
+PCF.US,D,20060726,000000,3.49255,3.50657,3.47032,3.49743,78073.34727968664,0
+PCF.US,D,20060727,000000,3.48342,3.51081,3.47474,3.49743,67983.59163132662,0
+PCF.US,D,20060728,000000,3.48342,3.51081,3.4788,3.50657,56574.197871840704,0
+PCF.US,D,20060731,000000,3.50657,3.5158,3.48868,3.5158,77193.94998459489,0
+PCF.US,D,20060801,000000,3.50657,3.53395,3.49743,3.5158,42766.25070083565,0
+PCF.US,D,20060802,000000,3.50195,3.53848,3.50195,3.51081,75444.91442728166,0
+PCF.US,D,20060803,000000,3.50195,3.53848,3.4788,3.51081,64049.61704860274,0
+PCF.US,D,20060804,000000,3.50657,3.54291,3.50657,3.52021,101106.83352175263,0
+PCF.US,D,20060807,000000,3.52454,3.53395,3.50657,3.53395,47599.140644385734,0
+PCF.US,D,20060808,000000,3.53395,3.55186,3.51081,3.55186,47599.140644385734,0
+PCF.US,D,20060809,000000,3.54798,3.55655,3.51081,3.52454,39693.23968445171,0
+PCF.US,D,20060810,000000,3.5158,3.52454,3.49743,3.51081,54606.12624349256,0
+PCF.US,D,20060811,000000,3.50657,3.52454,3.49255,3.5158,27194.087254720653,0
+PCF.US,D,20060814,000000,3.53395,3.53848,3.50657,3.5158,38379.02325824923,0
+PCF.US,D,20060815,000000,3.52454,3.53848,3.5158,3.52454,70614.19315770197,0
+PCF.US,D,20060816,000000,3.5158,3.53848,3.5158,3.52925,103949.96509723963,0
+PCF.US,D,20060817,000000,3.52925,3.57499,3.52454,3.54291,93647.67939976898,0
+PCF.US,D,20060818,000000,3.53848,3.56568,3.53395,3.54798,92101.41485870928,0
+PCF.US,D,20060821,000000,3.53395,3.53848,3.5158,3.52925,125002.36766715744,0
+PCF.US,D,20060822,000000,3.52925,3.54291,3.52021,3.52021,69743.47055849378,0
+PCF.US,D,20060823,000000,3.52021,3.55186,3.52021,3.54798,50885.766046876124,0
+PCF.US,D,20060824,000000,3.53395,3.55655,3.52454,3.55186,71054.43397373917,0
+PCF.US,D,20060825,000000,3.52925,3.57029,3.52454,3.56568,60086.36536727514,0
+PCF.US,D,20060828,000000,3.53395,3.58376,3.53395,3.56568,65133.95403391939,0
+PCF.US,D,20060829,000000,3.54798,3.58855,3.54798,3.57959,64479.014494788025,0
+PCF.US,D,20060830,000000,3.57499,3.59768,3.56116,3.58855,81803.46650917131,0
+PCF.US,D,20060831,000000,3.57959,3.59768,3.56568,3.58855,84205.2729316435,0
+PCF.US,D,20060901,000000,3.6023,3.6023,3.56568,3.57959,106150.08484045106,0
+PCF.US,D,20060905,000000,3.59326,3.6023,3.57029,3.59768,53287.57246934931,0
+PCF.US,D,20060906,000000,3.57499,3.6023,3.55186,3.55655,54165.88542745435,0
+PCF.US,D,20060907,000000,3.56116,3.58855,3.55655,3.55655,66670.45954211085,0
+PCF.US,D,20060908,000000,3.57499,3.6023,3.56116,3.57499,55705.64394659986,0
+PCF.US,D,20060911,000000,3.6023,3.60699,3.56568,3.57499,43640.226310997896,0
+PCF.US,D,20060912,000000,3.56568,3.59326,3.56568,3.57499,57460.101188841574,0
+PCF.US,D,20060913,000000,3.58855,3.59326,3.57029,3.59326,33106.97683564662,0
+PCF.US,D,20060914,000000,3.59326,3.62045,3.59326,3.59326,69956.00060761454,0
+PCF.US,D,20060915,000000,3.61143,3.62968,3.59768,3.61632,91896.47516848336,0
+PCF.US,D,20060918,000000,3.639,3.639,3.61143,3.61143,47599.140644385734,0
+PCF.US,D,20060919,000000,3.63439,3.66594,3.61143,3.66594,120618.39323552507,0
+PCF.US,D,20060920,000000,3.64774,3.65246,3.61143,3.61632,76326.4803963438,0
+PCF.US,D,20060921,000000,3.6023,3.64323,3.6023,3.62045,103298.2785690694,0
+PCF.US,D,20060922,000000,3.64323,3.65246,3.61632,3.62045,90132.25889337645,0
+PCF.US,D,20060925,000000,3.64774,3.64774,3.62045,3.63439,84659.61012849172,0
+PCF.US,D,20060926,000000,3.64774,3.65246,3.60699,3.639,104600.56728843528,0
+PCF.US,D,20060927,000000,3.64774,3.65246,3.62968,3.65246,77854.3112086507,0
+PCF.US,D,20060928,000000,3.62968,3.66594,3.62498,3.64774,44076.12977909636,0
+PCF.US,D,20060929,000000,3.64774,3.66594,3.63439,3.65246,62513.11154041127,0
+PCF.US,D,20061002,000000,3.66594,3.671,3.64774,3.65246,95399.96796803828,0
+PCF.US,D,20061003,000000,3.65698,3.671,3.64774,3.64774,89252.86159828774,0
+PCF.US,D,20061004,000000,3.64774,3.671,3.64774,3.65698,33779.265766541044,0
+PCF.US,D,20061005,000000,3.6617,3.67984,3.65698,3.67487,89698.5240992514,0
+PCF.US,D,20061006,000000,3.671,3.67487,3.65698,3.6617,57892.75164598294,0
+PCF.US,D,20061009,000000,3.65698,3.67984,3.65246,3.671,107684.42167468125,0
+PCF.US,D,20061010,000000,3.67487,3.67984,3.64774,3.66594,52411.42818521466,0
+PCF.US,D,20061011,000000,3.66594,3.67487,3.64774,3.6617,70614.19315770197,0
+PCF.US,D,20061012,000000,3.66594,3.6842,3.65246,3.671,62716.96689364947,0
+PCF.US,D,20061013,000000,3.6842,3.69801,3.66594,3.6935,92101.41485870928,0
+PCF.US,D,20061016,000000,3.70686,3.72504,3.67984,3.70245,90132.25889337645,0
+PCF.US,D,20061017,000000,3.70245,3.71665,3.66594,3.71158,81582.261764166,0
+PCF.US,D,20061018,000000,3.73924,3.91208,3.72504,3.72975,101761.77306087996,0
+PCF.US,D,20061019,000000,3.74828,3.78019,3.74331,3.77106,86621.1757349257,0
+PCF.US,D,20061020,000000,3.78019,3.7896,3.73473,3.73924,98261.53327228516,0
+PCF.US,D,20061023,000000,3.73924,3.74331,3.70686,3.7209,57460.101188841574,0
+PCF.US,D,20061024,000000,3.73473,3.76184,3.71158,3.73473,83563.34543633746,0
+PCF.US,D,20061025,000000,3.73473,3.78019,3.70686,3.78019,83991.65854553705,0
+PCF.US,D,20061026,000000,3.78019,3.79863,3.74331,3.77106,91007.31884052641,0
+PCF.US,D,20061027,000000,3.77513,3.77513,3.74828,3.77513,56800.82430177045,0
+PCF.US,D,20061030,000000,3.7528,3.78019,3.74331,3.78019,100881.29142880758,0
+PCF.US,D,20061031,000000,3.79863,3.80314,3.75722,3.7661,41882.51605780314,0
+PCF.US,D,20061101,000000,3.7896,3.79357,3.74331,3.76184,46497.45426730603,0
+PCF.US,D,20061102,000000,3.78424,3.79357,3.7209,3.72504,70391.90407571096,0
+PCF.US,D,20061103,000000,3.77106,3.78019,3.69801,3.71158,50002.03140384362,0
+PCF.US,D,20061106,000000,3.69801,3.78424,3.69801,3.7528,69956.00060761454,0
+PCF.US,D,20061107,000000,3.78019,3.78424,3.7528,3.78019,50654.802269002575,0
+PCF.US,D,20061108,000000,3.79357,3.79357,3.72504,3.75722,48903.59803771897,0
+PCF.US,D,20061109,000000,3.77106,3.77106,3.72975,3.7528,75886.23958030457,0
+PCF.US,D,20061110,000000,3.77106,3.77513,3.74828,3.7661,61631.54557135117,0
+PCF.US,D,20061113,000000,3.74828,3.7896,3.72504,3.7528,71495.7591267641,0
+PCF.US,D,20061114,000000,3.74331,3.77513,3.73473,3.77513,55261.06578262291,0
+PCF.US,D,20061115,000000,3.7896,3.7896,3.74828,3.76184,54388.17450944434,0
+PCF.US,D,20061116,000000,3.78424,3.7896,3.76184,3.78424,44509.86457322241,0
+PCF.US,D,20061117,000000,3.79357,3.79863,3.7528,3.78424,75004.67361124346,0
+PCF.US,D,20061120,000000,3.7896,3.7896,3.75722,3.78019,67544.43515227512,0
+PCF.US,D,20061121,000000,3.77513,3.78424,3.74828,3.76184,35965.28912893742,0
+PCF.US,D,20061122,000000,3.77513,3.8073,3.73924,3.7896,96058.16051812473,0
+PCF.US,D,20061124,000000,3.79863,3.80314,3.75722,3.77106,40354.6852454922,0
+PCF.US,D,20061127,000000,3.77106,3.77106,3.71665,3.74828,91448.6439935483,0
+PCF.US,D,20061128,000000,3.7209,3.78019,3.69801,3.77513,112066.22743233413,0
+PCF.US,D,20061129,000000,3.72975,3.8073,3.72975,3.8073,58985.76332718011,0
+PCF.US,D,20061130,000000,3.8073,3.85295,3.76184,3.82132,169302.95520218482,0
+PCF.US,D,20061201,000000,3.77513,3.8393,3.77513,3.83027,105706.59101346183,0
+PCF.US,D,20061204,000000,3.8393,3.84373,3.77513,3.8073,61842.99128348723,0
+PCF.US,D,20061205,000000,3.82565,3.84373,3.74331,3.78019,291018.697466859,0
+PCF.US,D,20061206,000000,3.81689,3.81689,3.78019,3.79863,101975.3874469945,0
+PCF.US,D,20061207,000000,3.8073,3.84373,3.7896,3.84373,91666.59572759854,0
+PCF.US,D,20061208,000000,3.79863,3.84835,3.79863,3.84835,83117.68293537278,0
+PCF.US,D,20061211,000000,3.85295,3.85295,3.8121,3.82565,40126.97447857878,0
+PCF.US,D,20061212,000000,3.83027,3.84835,3.81689,3.84835,70177.20535262085,0
+PCF.US,D,20061213,000000,3.85295,3.87167,3.82565,3.8665,138383.08606593442,0
+PCF.US,D,20061214,000000,3.88072,3.88072,3.85295,3.87167,59216.72710505366,0
+PCF.US,D,20061215,000000,3.88072,3.89879,3.82132,3.84373,103079.24249804155,0
+PCF.US,D,20061218,000000,3.85756,3.87167,3.83027,3.84835,62279.979088568354,0
+PCF.US,D,20061219,000000,3.83027,3.8665,3.83027,3.8665,55930.101702563275,0
+PCF.US,D,20061220,000000,3.87167,3.88477,3.84373,3.86217,63812.14724881905,0
+PCF.US,D,20061221,000000,3.8665,3.89416,3.84373,3.89416,96717.43740519584,0
+PCF.US,D,20061222,000000,3.88937,3.89416,3.8121,3.89416,67983.59163132662,0
+PCF.US,D,20061226,000000,3.86217,3.90764,3.85295,3.88072,102415.62826302968,0
+PCF.US,D,20061227,000000,3.88937,3.89416,3.87167,3.89416,53516.367573250456,0
+PCF.US,D,20061228,000000,3.89879,3.90321,3.88072,3.90321,34864.687088842395,0
+PCF.US,D,20061229,000000,3.91208,3.91208,3.88072,3.91208,48691.067988598224,0
+PCF.US,D,20070103,000000,3.89879,3.90764,3.85756,3.87167,96058.16051812473,0
+PCF.US,D,20070104,000000,3.89416,3.89879,3.86217,3.89879,71495.7591267641,0
+PCF.US,D,20070105,000000,3.90321,3.90321,3.84373,3.89416,56140.46307771465,0
+PCF.US,D,20070108,000000,3.89879,3.89879,3.85756,3.88072,48691.067988598224,0
+PCF.US,D,20070109,000000,3.89416,3.90764,3.8665,3.90764,61407.0878153908,0
+PCF.US,D,20070110,000000,3.91208,3.92101,3.88477,3.92101,61407.0878153908,0
+PCF.US,D,20070111,000000,3.93062,3.93512,3.89416,3.93512,41450.94993764848,0
+PCF.US,D,20070112,000000,3.93512,3.93512,3.89416,3.91714,46925.767376503594,0
+PCF.US,D,20070116,000000,3.89879,3.93946,3.89879,3.93946,89698.5240992514,0
+PCF.US,D,20070117,000000,3.93946,3.93946,3.90321,3.93946,51765.16334196685,0
+PCF.US,D,20070118,000000,3.93946,3.95311,3.91208,3.93062,67766.7242342641,0
+PCF.US,D,20070119,000000,3.92101,3.93946,3.89879,3.92101,104820.68769645793,0
+PCF.US,D,20070122,000000,3.92101,3.92618,3.88937,3.91208,55486.60787556797,0
+PCF.US,D,20070123,000000,3.93946,3.93946,3.88072,3.90321,83563.34543633746,0
+PCF.US,D,20070124,000000,3.91208,3.93512,3.89879,3.93512,74782.38452925347,0
+PCF.US,D,20070125,000000,3.90764,3.9579,3.90321,3.93062,100006.23148165861,0
+PCF.US,D,20070126,000000,3.91208,3.92101,3.89879,3.91714,63379.4967916787,0
+PCF.US,D,20070129,000000,3.91714,3.92101,3.87555,3.89879,167115.84750282,0
+PCF.US,D,20070130,000000,3.88937,3.91714,3.88937,3.91208,78728.28681881698,0
+PCF.US,D,20070131,000000,3.90764,3.94462,3.90321,3.93062,129392.8481206979,0
+PCF.US,D,20070201,000000,3.92618,3.95311,3.92618,3.95311,58119.37807591269,0
+PCF.US,D,20070202,000000,3.94462,3.9579,3.92101,3.9579,95399.96796803828,0
+PCF.US,D,20070205,000000,3.93512,3.96288,3.93512,3.94859,85969.48920675142,0
+PCF.US,D,20070206,000000,3.93946,3.96712,3.93512,3.93946,108547.55391497642,0
+PCF.US,D,20070207,000000,3.96288,3.96712,3.92101,3.93946,96271.77490423217,0
+PCF.US,D,20070208,000000,3.93946,3.94462,3.90321,3.92618,76537.92610848087,0
+PCF.US,D,20070209,000000,3.92618,3.93946,3.92618,3.93062,75004.67361124346,0
+PCF.US,D,20070212,000000,3.94462,3.94859,3.89879,3.91208,109225.26453080944,0
+PCF.US,D,20070213,000000,3.90764,3.91714,3.88937,3.91714,228962.09179725923,0
+PCF.US,D,20070214,000000,3.91714,3.93062,3.90321,3.93062,121057.54971456545,0
+PCF.US,D,20070215,000000,3.96712,3.99442,3.93512,3.98087,187729.09359365696,0
+PCF.US,D,20070216,000000,3.97183,3.98087,3.94859,3.96288,69520.09713951808,0
+PCF.US,D,20070220,000000,3.97183,3.98981,3.94859,3.98547,135961.76157772576,0
+PCF.US,D,20070221,000000,3.9579,3.96712,3.9579,3.96288,92978.64347982962,0
+PCF.US,D,20070222,000000,3.96712,3.97587,3.95311,3.96288,123473.45251786079,0
+PCF.US,D,20070223,000000,3.96288,3.97587,3.96288,3.97587,41671.07034566709,0
+PCF.US,D,20070226,000000,3.98981,4.00384,3.97183,3.98981,85752.62180968789,0
+PCF.US,D,20070227,000000,3.98981,3.98981,3.94462,3.94462,71933.8312688299,0
+PCF.US,D,20070228,000000,3.96712,3.96712,3.93062,3.93062,131579.9558200729,0
+PCF.US,D,20070301,000000,3.93062,3.96288,3.91714,3.94859,85752.62180968789,0
+PCF.US,D,20070302,000000,3.94859,3.95311,3.87555,3.89879,163821.63174143375,0
+PCF.US,D,20070305,000000,3.87555,3.92618,3.8665,3.8665,102415.62826302968,0
+PCF.US,D,20070306,000000,3.87167,3.90321,3.8665,3.88072,61407.0878153908,0
+PCF.US,D,20070307,000000,3.88937,3.96288,3.78424,3.89879,60528.77485728475,0
+PCF.US,D,20070308,000000,3.91208,3.94462,3.90321,3.94462,45175.647482205684,0
+PCF.US,D,20070309,000000,3.92101,3.94462,3.90321,3.94462,39693.23968445171,0
+PCF.US,D,20070312,000000,3.94859,3.96288,3.93062,3.96288,41235.16687757065,0
+PCF.US,D,20070313,000000,3.96288,3.97183,3.94462,3.97183,42984.20243488387,0
+PCF.US,D,20070314,000000,3.97183,3.99442,3.89416,3.97587,76326.4803963438,0
+PCF.US,D,20070315,000000,3.94859,3.98087,3.93512,3.97183,46060.46646222389,0
+PCF.US,D,20070316,000000,3.97587,4.01259,3.93062,4.01259,61407.0878153908,0
+PCF.US,D,20070319,000000,4.01259,4.01259,3.96712,3.99442,89472.98200630635,0
+PCF.US,D,20070320,000000,3.98981,4.14069,3.98547,4.11283,191888.61026933804,0
+PCF.US,D,20070321,000000,4.02201,4.06691,3.96712,4.03076,158126.69389456813,0
+PCF.US,D,20070322,000000,4.01259,4.06286,3.97587,4.02632,72379.49376979459,0
+PCF.US,D,20070323,000000,4.01259,4.12226,3.97587,3.97587,88602.25940709816,0
+PCF.US,D,20070326,000000,3.98547,4.03536,3.96712,3.98087,97155.50954726367,0
+PCF.US,D,20070327,000000,3.99442,4.01729,3.97183,3.98981,46060.46646222389,0
+PCF.US,D,20070328,000000,4.01259,4.06691,3.97183,3.99442,92101.41485870928,0
+PCF.US,D,20070329,000000,3.99442,4.04956,3.97183,3.97183,70177.20535262085,0
+PCF.US,D,20070330,000000,3.98547,4.00384,3.96712,3.97587,71054.43397373917,0
+PCF.US,D,20070402,000000,3.98981,4.03536,3.98087,4.01259,35310.34958980707,0
+PCF.US,D,20070403,000000,4.04442,4.04956,3.98981,4.02201,56574.197871840704,0
+PCF.US,D,20070404,000000,4.02632,4.03536,3.99442,4.02201,61407.0878153908,0
+PCF.US,D,20070405,000000,4.01729,4.03979,4.00384,4.02201,53731.06629634259,0
+PCF.US,D,20070409,000000,4.02632,4.03979,4.00384,4.02201,74130.69800107818,0
+PCF.US,D,20070410,000000,4.01259,4.03076,4.00779,4.03076,52638.05461514643,0
+PCF.US,D,20070411,000000,4.03076,4.07631,4.01729,4.06286,97155.50954726367,0
+PCF.US,D,20070412,000000,4.05824,4.08102,4.03076,4.05824,91448.6439935483,0
+PCF.US,D,20070413,000000,4.07199,4.09475,4.04956,4.08545,61407.0878153908,0
+PCF.US,D,20070416,000000,4.08545,4.13155,4.05824,4.08987,76755.87784252808,0
+PCF.US,D,20070417,000000,4.07199,4.13571,4.05824,4.08545,58341.66715790269,0
+PCF.US,D,20070418,000000,4.09475,4.12657,4.02632,4.07631,109217.67417190653,0
+PCF.US,D,20070419,000000,4.06286,4.12657,4.06286,4.11283,80051.17794089999,0
+PCF.US,D,20070420,000000,4.07631,4.11283,4.07631,4.11283,79390.81671684419,0
+PCF.US,D,20070423,000000,4.09918,4.12226,4.08102,4.08987,51095.04308504281,0
+PCF.US,D,20070424,000000,4.08987,4.11283,4.08545,4.10389,73473.58978797845,0
+PCF.US,D,20070425,000000,4.10831,4.13155,4.07199,4.10389,90790.45144346288,0
+PCF.US,D,20070426,000000,4.12226,4.13571,4.08545,4.11283,72813.22856392164,0
+PCF.US,D,20070427,000000,4.08987,4.13155,4.06691,4.09918,141231.63932635193,0
+PCF.US,D,20070430,000000,4.09918,4.10831,4.07199,4.10831,92542.74001173218,0
+PCF.US,D,20070501,000000,4.10831,4.11283,4.09475,4.11283,57460.101188841574,0
+PCF.US,D,20070502,000000,4.11283,4.14953,4.08545,4.11283,82014.91222130737,0
+PCF.US,D,20070503,000000,4.12226,4.14457,4.08545,4.08545,83563.34543633746,0
+PCF.US,D,20070504,000000,4.08987,4.11763,4.07199,4.07631,82014.91222130737,0
+PCF.US,D,20070507,000000,4.08987,4.11283,4.08102,4.09918,88169.60894995577,0
+PCF.US,D,20070508,000000,4.10389,4.12657,4.08545,4.11283,102637.91734502169,0
+PCF.US,D,20070509,000000,4.10389,4.16253,4.10389,4.14457,81582.261764166,0
+PCF.US,D,20070510,000000,4.14457,4.14457,4.11283,4.13571,32239.507247394515,0
+PCF.US,D,20070511,000000,4.13571,4.14457,4.09475,4.09918,78288.04600277776,0
+PCF.US,D,20070514,000000,4.09918,4.12226,4.08545,4.10389,60973.35302126373,0
+PCF.US,D,20070515,000000,4.09918,4.11283,4.09475,4.11283,57892.75164598294,0
+PCF.US,D,20070516,000000,4.12226,4.12657,4.10831,4.12657,39478.54096135958,0
+PCF.US,D,20070517,000000,4.11763,4.14069,4.07199,4.10831,150877.90114772777,0
+PCF.US,D,20070518,000000,4.08987,4.10831,4.07631,4.09918,93423.22164380962,0
+PCF.US,D,20070521,000000,4.08545,4.11283,4.07631,4.08987,85313.46533063638,0
+PCF.US,D,20070522,000000,4.07631,4.08545,4.05344,4.06691,114259.84115362733,0
+PCF.US,D,20070523,000000,4.05824,4.07631,4.03979,4.07199,106803.94004259066,0
+PCF.US,D,20070524,000000,4.04956,4.07631,4.02201,4.04956,90132.25889337645,0
+PCF.US,D,20070525,000000,4.04956,4.05344,4.01729,4.04442,51318.41650401547,0
+PCF.US,D,20070529,000000,4.04442,4.04956,3.99885,4.01259,92101.41485870928,0
+PCF.US,D,20070530,000000,4.01729,4.04442,3.99442,4.04442,59868.413633226926,0
+PCF.US,D,20070531,000000,4.00779,4.05824,4.00779,4.01729,126543.21052328563,0
+PCF.US,D,20070601,000000,4.02632,4.04442,4.01729,4.01729,69743.47055849378,0
+PCF.US,D,20070604,000000,4.03076,4.05824,4.02632,4.04956,94303.70327588404,0
+PCF.US,D,20070605,000000,4.02632,4.07199,4.02632,4.07199,114920.20237767506,0
+PCF.US,D,20070606,000000,4.07199,4.07199,4.03536,4.03536,100006.23148165861,0
+PCF.US,D,20070607,000000,4.05344,4.05824,3.99885,3.99885,100662.25535777365,0
+PCF.US,D,20070608,000000,3.98547,4.05824,3.97587,3.98981,102853.70040509547,0
+PCF.US,D,20070611,000000,4.02201,4.03076,3.98981,4.01259,54831.668336438626,0
+PCF.US,D,20070612,000000,4.06691,4.06691,3.97587,4.01729,256152.926041042,0
+PCF.US,D,20070613,000000,4.04956,4.04956,3.97587,4.01729,103298.2785690694,0
+PCF.US,D,20070614,000000,3.99885,4.06691,3.99885,4.00779,69956.00060761454,0
+PCF.US,D,20070615,000000,4.02632,4.04442,4.01259,4.03536,99125.7498495822,0
+PCF.US,D,20070618,000000,4.02632,4.07199,4.02201,4.07199,117330.68349603684,0
+PCF.US,D,20070619,000000,4.05344,4.07199,4.04956,4.07199,131366.34143395838,0
+PCF.US,D,20070620,000000,4.07199,4.07631,3.9579,4.00779,186849.69629857127,0
+PCF.US,D,20070621,000000,3.99885,4.03076,3.94462,4.03076,149783.80512954286,0
+PCF.US,D,20070622,000000,4.03076,4.07631,3.95311,3.99885,107684.42167468125,0
+PCF.US,D,20070625,000000,3.96712,4.02201,3.88477,4.00384,228516.4292963006,0
+PCF.US,D,20070626,000000,3.96712,4.00384,3.93062,3.98981,66892.74862409882,0
+PCF.US,D,20070627,000000,3.99442,4.01259,3.94859,4.01259,80706.11748003135,0
+PCF.US,D,20070628,000000,3.97587,4.05344,3.97183,4.01259,82014.91222130737,0
+PCF.US,D,20070629,000000,4.00384,4.09475,4.00384,4.05344,92101.41485870928,0
+PCF.US,D,20070702,000000,4.01729,4.04956,3.98981,4.04956,148025.0105393513,0
+PCF.US,D,20070703,000000,4.06691,4.06691,4.02201,4.03536,28073.484549813405,0
+PCF.US,D,20070705,000000,4.02201,4.06691,4.02201,4.05824,49566.12793574718,0
+PCF.US,D,20070706,000000,4.03979,4.08987,4.03979,4.05824,50885.766046876124,0
+PCF.US,D,20070709,000000,4.04956,4.05824,4.03979,4.05344,98261.53327228516,0
+PCF.US,D,20070710,000000,4.06691,4.07199,4.03076,4.03076,46280.586870242485,0
+PCF.US,D,20070711,000000,4.10389,4.12657,3.9579,3.98087,140573.4467762837,0
+PCF.US,D,20070712,000000,3.99442,3.99885,3.96712,3.98087,71272.3857077884,0
+PCF.US,D,20070713,000000,3.96712,4.00384,3.94859,3.99885,106150.08484045106,0
+PCF.US,D,20070716,000000,3.99885,4.00384,3.93512,3.97183,84432.98369855995,0
+PCF.US,D,20070717,000000,3.91714,4.00384,3.91714,3.98547,105270.68754536539,0
+PCF.US,D,20070718,000000,3.96712,3.96712,3.91714,3.94462,125444.77715716198,0
+PCF.US,D,20070719,000000,3.94462,3.96712,3.93512,3.96288,120836.34496955812,0
+PCF.US,D,20070720,000000,3.94859,3.96288,3.92101,3.94462,84659.61012849172,0
+PCF.US,D,20070723,000000,3.93946,3.94859,3.92101,3.94462,175219.09779407803,0
+PCF.US,D,20070724,000000,3.92101,3.93946,3.8393,3.91714,142986.09656860476,0
+PCF.US,D,20070725,000000,3.86217,4.20874,3.85756,3.88477,106150.08484045106,0
+PCF.US,D,20070726,000000,3.8121,3.82132,3.73473,3.7896,194306.68174659263,0
+PCF.US,D,20070727,000000,3.82565,3.83027,3.76184,3.82132,95623.34138701498,0
+PCF.US,D,20070730,000000,3.8121,3.8121,3.7209,3.78019,95178.763223034,0
+PCF.US,D,20070731,000000,3.78019,3.81689,3.73924,3.78424,83117.68293537278,0
+PCF.US,D,20070801,000000,3.73924,3.8121,3.671,3.8121,85969.48920675142,0
+PCF.US,D,20070802,000000,3.77513,3.84373,3.72975,3.81689,50885.766046876124,0
+PCF.US,D,20070803,000000,3.8073,3.8073,3.55655,3.7528,105044.06111544475,0
+PCF.US,D,20070806,000000,3.78424,3.78424,3.639,3.6935,130486.94413886259,0
+PCF.US,D,20070807,000000,3.62968,3.67984,3.6023,3.62498,273904.606827625,0
+PCF.US,D,20070808,000000,3.64323,3.68871,3.63439,3.67487,76985.75728341492,0
+PCF.US,D,20070809,000000,3.66594,3.66594,3.53395,3.64774,33989.62714169343,0
+PCF.US,D,20070810,000000,3.64774,3.65246,3.53848,3.62045,156579.34501652172,0
+PCF.US,D,20070813,000000,3.62045,3.65246,3.62045,3.64323,347828.19646450086,0
+PCF.US,D,20070814,000000,3.64774,3.64774,3.60699,3.62045,135320.9184194024,0
+PCF.US,D,20070815,000000,3.6023,3.62968,3.59326,3.61143,172369.46019666572,0
+PCF.US,D,20070816,000000,3.56568,3.59326,3.54291,3.54291,112066.22743233413,0
+PCF.US,D,20070817,000000,3.57959,3.64774,3.57959,3.62968,113819.60033759216,0
+PCF.US,D,20070820,000000,3.62968,3.62968,3.53848,3.61632,37060.46948410598,0
+PCF.US,D,20070821,000000,3.59326,3.62968,3.58376,3.60699,117548.63523009012,0
+PCF.US,D,20070822,000000,3.6023,3.66594,3.6023,3.62968,83336.71900640569,0
+PCF.US,D,20070823,000000,3.64774,3.74331,3.62498,3.66594,191888.61026933804,0
+PCF.US,D,20070824,000000,3.69801,3.74828,3.66594,3.6935,109880.20406993372,0
+PCF.US,D,20070827,000000,3.72504,3.7528,3.71665,3.71665,146934.16753213058,0
+PCF.US,D,20070828,000000,3.71665,3.73473,3.68871,3.7209,96495.14832320684,0
+PCF.US,D,20070829,000000,3.6935,3.74331,3.68871,3.7209,180712.3489616809,0
+PCF.US,D,20070830,000000,3.70245,3.74331,3.67487,3.72504,114920.20237767506,0
+PCF.US,D,20070831,000000,3.72504,3.75722,3.71665,3.75722,115572.97324284007,0
+PCF.US,D,20070904,000000,3.75722,3.78424,3.6842,3.74828,90568.1623614739,0
+PCF.US,D,20070905,000000,3.7209,3.76184,3.71665,3.75722,69956.00060761454,0
+PCF.US,D,20070906,000000,3.73473,3.78424,3.73473,3.77106,52638.05461514643,0
+PCF.US,D,20070907,000000,3.74828,3.79863,3.73924,3.76184,82241.53865123812,0
+PCF.US,D,20070910,000000,3.74828,3.78424,3.73924,3.77513,74130.69800107818,0
+PCF.US,D,20070911,000000,3.7528,3.78424,3.7528,3.7528,48691.067988598224,0
+PCF.US,D,20070912,000000,3.73473,3.76184,3.73473,3.75722,112495.62487852245,0
+PCF.US,D,20070913,000000,3.76184,3.77106,3.73924,3.75722,80051.17794089999,0
+PCF.US,D,20070914,000000,3.74828,3.77513,3.74331,3.74828,76096.60095545594,0
+PCF.US,D,20070917,000000,3.76184,3.7661,3.74828,3.75722,55261.06578262291,0
+PCF.US,D,20070918,000000,3.76184,3.7896,3.76184,3.78019,78966.84095558536,0
+PCF.US,D,20070919,000000,3.79863,3.82132,3.78424,3.8121,77193.94998459489,0
+PCF.US,D,20070920,000000,3.78424,3.81689,3.7661,3.78424,75657.44447640242,0
+PCF.US,D,20070921,000000,3.8073,3.83027,3.7661,3.83027,73689.3728480563,0
+PCF.US,D,20070924,000000,3.8121,3.8393,3.78019,3.79863,73473.58978797845,0
+PCF.US,D,20070925,000000,3.77106,3.83027,3.77106,3.82565,84432.98369855995,0
+PCF.US,D,20070926,000000,3.84373,3.85295,3.8121,3.81689,39693.23968445171,0
+PCF.US,D,20070927,000000,3.8393,3.85295,3.81689,3.8393,65784.55622510797,0
+PCF.US,D,20070928,000000,3.82565,3.85295,3.7896,3.84373,92344.30634341942,0
+PCF.US,D,20071001,000000,3.82132,3.8393,3.8073,3.83497,49123.71844573858,0
+PCF.US,D,20071002,000000,3.83497,3.83497,3.80314,3.80314,35310.34958980707,0
+PCF.US,D,20071003,000000,3.78019,3.84373,3.78019,3.8073,59432.51016513049,0
+PCF.US,D,20071004,000000,3.79357,3.82132,3.7896,3.79357,47361.670844601045,0
+PCF.US,D,20071005,000000,3.79357,3.8665,3.78424,3.82132,72379.49376979459,0
+PCF.US,D,20071008,000000,3.82565,3.83027,3.79357,3.81689,71495.7591267641,0
+PCF.US,D,20071009,000000,3.80314,3.83497,3.80314,3.83497,47802.99599762495,0
+PCF.US,D,20071010,000000,3.81689,3.84835,3.80314,3.80314,36176.73484107449,0
+PCF.US,D,20071011,000000,3.79357,3.84835,3.79357,3.84373,92769.36644166395,0
+PCF.US,D,20071012,000000,3.82565,3.83497,3.8073,3.83497,32447.699948575508,0
+PCF.US,D,20071015,000000,3.82565,3.85295,3.82132,3.85295,86190.69395175672,0
+PCF.US,D,20071016,000000,3.81689,3.84835,3.79863,3.79863,72379.49376979459,0
+PCF.US,D,20071017,000000,3.79357,3.83027,3.7896,3.80314,47802.99599762495,0
+PCF.US,D,20071018,000000,3.79357,3.8121,3.78424,3.7896,56574.197871840704,0
+PCF.US,D,20071019,000000,3.79357,3.8121,3.78424,3.7896,67983.59163132662,0
+PCF.US,D,20071022,000000,3.76184,3.79357,3.7528,3.79357,95178.763223034,0
+PCF.US,D,20071023,000000,3.78424,3.78424,3.72975,3.74331,111841.76967637274,0
+PCF.US,D,20071024,000000,3.73473,3.78424,3.71665,3.74828,97591.41301536112,0
+PCF.US,D,20071025,000000,3.74828,3.78424,3.74331,3.75722,80706.11748003135,0
+PCF.US,D,20071026,000000,3.78424,3.79357,3.73924,3.73924,85752.62180968789,0
+PCF.US,D,20071029,000000,3.74828,3.79357,3.71158,3.71158,115572.97324284007,0
+PCF.US,D,20071030,000000,3.7209,3.73473,3.69801,3.71665,140803.3262171786,0
+PCF.US,D,20071031,000000,3.74828,3.78424,3.71665,3.72504,150449.58803852412,0
+PCF.US,D,20071101,000000,3.7528,3.7528,3.71158,3.71665,118421.52650326768,0
+PCF.US,D,20071102,000000,3.71665,3.72975,3.6935,3.6935,89252.86159828774,0
+PCF.US,D,20071105,000000,3.60699,3.71665,3.60699,3.69801,91242.61996633971,0
+PCF.US,D,20071106,000000,3.70245,3.73473,3.69801,3.7209,112732.0103413255,0
+PCF.US,D,20071107,000000,3.7209,3.72504,3.67984,3.67984,126757.90924637472,0
+PCF.US,D,20071108,000000,3.67984,3.71665,3.671,3.6842,109654.66197699776,0
+PCF.US,D,20071109,000000,3.67487,3.6935,3.65698,3.65698,28073.484549813405,0
+PCF.US,D,20071112,000000,3.6617,3.67984,3.639,3.65698,383348.90742945217,0
+PCF.US,D,20071113,000000,3.64774,3.67487,3.63439,3.65698,42546.13029281604,0
+PCF.US,D,20071114,000000,3.65246,3.67984,3.64774,3.65246,49780.826658839316,0
+PCF.US,D,20071115,000000,3.65246,3.65698,3.61632,3.61632,66670.45954211085,0
+PCF.US,D,20071116,000000,3.61632,3.64774,3.61632,3.61632,46925.767376503594,0
+PCF.US,D,20071119,000000,3.61632,3.73473,3.60699,3.63439,42108.058150748206,0
+PCF.US,D,20071120,000000,3.62498,3.64323,3.57959,3.57959,87281.5369589825,0
+PCF.US,D,20071121,000000,3.57029,3.61632,3.54798,3.54798,71272.3857077884,0
+PCF.US,D,20071123,000000,3.58855,3.59326,3.54291,3.59326,16668.428138266227,0
+PCF.US,D,20071126,000000,3.61632,3.63439,3.51081,3.56116,130048.871996817,0
+PCF.US,D,20071127,000000,3.53848,3.54291,3.48868,3.53395,94735.26939603969,0
+PCF.US,D,20071128,000000,3.55655,3.57499,3.5158,3.55655,62279.979088568354,0
+PCF.US,D,20071129,000000,3.57499,3.57499,3.49743,3.53395,68204.79637633194,0
+PCF.US,D,20071130,000000,3.57029,3.62968,3.56116,3.58855,69956.00060761454,0
+PCF.US,D,20071203,000000,3.62045,3.62045,3.56116,3.57499,37060.46948410598,0
+PCF.US,D,20071204,000000,3.6023,3.61632,3.55655,3.57029,60973.35302126373,0
+PCF.US,D,20071205,000000,3.6023,3.6617,3.56116,3.62968,87497.32001905933,0
+PCF.US,D,20071206,000000,3.59768,3.65698,3.58376,3.65246,58119.37807591269,0
+PCF.US,D,20071207,000000,3.63439,3.6617,3.58376,3.60699,75762.6251639786,0
+PCF.US,D,20071210,000000,3.58376,3.65246,3.58376,3.65246,60528.77485728475,0
+PCF.US,D,20071211,000000,3.62968,3.6617,3.56116,3.56568,116672.49094595852,0
+PCF.US,D,20071212,000000,3.64774,3.65246,3.57959,3.64323,69298.8923945148,0
+PCF.US,D,20071213,000000,3.64323,3.64323,3.47032,3.58376,50216.73012693676,0
+PCF.US,D,20071214,000000,3.60699,3.62968,3.57959,3.6023,68649.37454031092,0
+PCF.US,D,20071217,000000,3.6023,3.64774,3.58855,3.6023,58985.76332718011,0
+PCF.US,D,20071218,000000,3.64774,3.64774,3.57499,3.57959,82241.53865123812,0
+PCF.US,D,20071219,000000,3.61143,3.61143,3.48868,3.48868,132462.60612611263,0
+PCF.US,D,20071220,000000,3.48868,3.52021,3.48868,3.51081,327653.0225157297,0
+PCF.US,D,20071221,000000,3.49743,3.56568,3.49255,3.56568,117107.31007706014,0
+PCF.US,D,20071224,000000,3.6023,3.62045,3.56116,3.57499,62716.96689364947,0
+PCF.US,D,20071226,000000,3.57029,3.6023,3.52454,3.59326,75222.62534529067,0
+PCF.US,D,20071227,000000,3.6023,3.61143,3.57029,3.59326,69077.68764950949,0
+PCF.US,D,20071228,000000,3.61143,3.61632,3.57029,3.61632,141231.63932635193,0
+PCF.US,D,20071231,000000,3.62045,3.671,3.56568,3.66594,65784.55622510797,0
+PCF.US,D,20080102,000000,3.67984,3.67984,3.62968,3.62968,69077.68764950949,0
+PCF.US,D,20080103,000000,3.65246,3.66594,3.56568,3.56568,64696.966228835234,0
+PCF.US,D,20080104,000000,3.55655,3.57959,3.54798,3.56568,76755.87784252808,0
+PCF.US,D,20080107,000000,3.54798,3.57029,3.53848,3.55655,98024.06347250249,0
+PCF.US,D,20080108,000000,3.53848,3.60699,3.53848,3.56116,92769.36644166395,0
+PCF.US,D,20080109,000000,3.57959,3.58376,3.55655,3.56568,41882.51605780314,0
+PCF.US,D,20080110,000000,3.58855,3.62498,3.55186,3.62498,73473.58978797845,0
+PCF.US,D,20080111,000000,3.62968,3.66594,3.62045,3.66594,43640.226310997896,0
+PCF.US,D,20080114,000000,3.63439,3.65246,3.60699,3.639,116234.4188038826,0
+PCF.US,D,20080115,000000,3.60699,3.64323,3.56568,3.57959,92542.74001173218,0
+PCF.US,D,20080116,000000,3.57499,3.64774,3.56116,3.59326,79160.93727595736,0
+PCF.US,D,20080117,000000,3.57499,3.61632,3.56116,3.56568,55261.06578262291,0
+PCF.US,D,20080118,000000,3.56116,3.56116,3.52925,3.53395,77854.3112086507,0
+PCF.US,D,20080122,000000,3.49255,3.51081,3.40162,3.48868,92101.41485870928,0
+PCF.US,D,20080123,000000,3.51081,3.51081,3.3332,3.49743,202420.77540771777,0
+PCF.US,D,20080124,000000,3.53395,3.53395,3.49743,3.50657,54165.88542745435,0
+PCF.US,D,20080125,000000,3.55655,3.57499,3.50657,3.54291,75004.67361124346,0
+PCF.US,D,20080128,000000,3.55186,3.57959,3.55186,3.57959,49123.71844573858,0
+PCF.US,D,20080129,000000,3.60699,3.61143,3.55655,3.58376,66670.45954211085,0
+PCF.US,D,20080130,000000,3.6023,3.62045,3.56568,3.62045,48467.69456962254,0
+PCF.US,D,20080131,000000,3.59326,3.639,3.59326,3.639,52852.75333823554,0
+PCF.US,D,20080201,000000,3.64323,3.64774,3.60699,3.62498,35526.1326498849,0
+PCF.US,D,20080204,000000,3.639,3.64774,3.62045,3.639,102080.56813456966,0
+PCF.US,D,20080205,000000,3.62498,3.64323,3.58855,3.62498,57069.739874129235,0
+PCF.US,D,20080206,000000,3.64323,3.64323,3.6023,3.60699,32006.37479555261,0
+PCF.US,D,20080207,000000,3.62498,3.62968,3.60699,3.60699,24635.051969378044,0
+PCF.US,D,20080208,000000,3.62968,3.63439,3.57499,3.58376,61115.401166339456,0
+PCF.US,D,20080211,000000,3.6023,3.62968,3.58376,3.59326,28290.35194687492,0
+PCF.US,D,20080212,000000,3.57959,3.61143,3.57499,3.58855,90132.25889337645,0
+PCF.US,D,20080213,000000,3.58376,3.58376,3.54291,3.54291,91896.47516848336,0
+PCF.US,D,20080214,000000,3.57029,3.58855,3.49743,3.51081,114695.74462171367,0
+PCF.US,D,20080215,000000,3.47032,3.52925,3.47032,3.48342,97403.8227169023,0
+PCF.US,D,20080219,000000,3.48342,3.57029,3.47474,3.54291,155054.76721516383,0
+PCF.US,D,20080220,000000,3.49743,3.56116,3.48868,3.5158,110517.79421730303,0
+PCF.US,D,20080221,000000,3.5158,3.54798,3.48342,3.49743,75886.23958030457,0
+PCF.US,D,20080222,000000,3.53395,3.53848,3.4788,3.50195,120092.48979763905,0
+PCF.US,D,20080225,000000,3.48342,3.6023,3.48342,3.52925,60973.35302126373,0
+PCF.US,D,20080226,000000,3.57029,3.59326,3.52454,3.55655,88386.4763470193,0
+PCF.US,D,20080227,000000,3.53848,3.6023,3.53848,3.57499,57211.78801920497,0
+PCF.US,D,20080228,000000,3.54798,3.57029,3.54291,3.56568,24560.23271739024,0
+PCF.US,D,20080229,000000,3.57959,3.58376,3.55655,3.56568,63958.532741836556,0
+PCF.US,D,20080303,000000,3.55655,3.56116,3.52021,3.52454,48029.6224275547,0
+PCF.US,D,20080304,000000,3.20112,3.55186,3.20112,3.5158,79246.59989779606,0
+PCF.US,D,20080305,000000,3.48868,3.52925,3.48868,3.48868,51915.88618292614,0
+PCF.US,D,20080306,000000,3.52925,3.52925,3.44228,3.46544,84432.98369855995,0
+PCF.US,D,20080307,000000,3.46544,3.50657,3.38787,3.39719,104770.80819513206,0
+PCF.US,D,20080310,000000,3.38345,3.44228,3.37922,3.40577,52853.83767522225,0
+PCF.US,D,20080311,000000,3.48342,3.50657,3.21016,3.46544,222156.79287742832,0
+PCF.US,D,20080312,000000,3.42467,3.44228,3.41112,3.41545,100275.14705401436,0
+PCF.US,D,20080313,000000,3.37922,3.47032,3.37922,3.4564,75886.23958030457,0
+PCF.US,D,20080314,000000,3.429,3.43362,3.37414,3.40162,60744.55791736258,0
+PCF.US,D,20080317,000000,3.37414,3.41979,3.35154,3.36011,71062.02433263703,0
+PCF.US,D,20080318,000000,3.35154,3.44228,3.35154,3.43362,102202.01387691514,0
+PCF.US,D,20080319,000000,3.37414,3.4564,3.36509,3.36509,59432.51016513049,0
+PCF.US,D,20080320,000000,3.32857,3.43794,3.32857,3.39719,65133.95403391939,0
+PCF.US,D,20080324,000000,3.37414,3.49743,3.36509,3.46544,84205.2729316435,0
+PCF.US,D,20080325,000000,3.50657,3.50657,3.43362,3.4788,51975.52471711823,0
+PCF.US,D,20080326,000000,3.43362,3.51081,3.43362,3.4788,60744.55791736258,0
+PCF.US,D,20080327,000000,3.50657,3.52454,3.34251,3.44726,60766.24465706742,0
+PCF.US,D,20080328,000000,3.45197,3.46093,3.40577,3.429,27532.400394140775,0
+PCF.US,D,20080331,000000,3.39259,3.43362,3.39259,3.41112,62941.42464961188,0
+PCF.US,D,20080401,000000,3.44726,3.49255,3.44726,3.4564,23193.96811589352,0
+PCF.US,D,20080402,000000,3.48868,3.51081,3.46544,3.47032,39043.72183024782,0
+PCF.US,D,20080403,000000,3.48342,3.51081,3.43794,3.4564,35088.06050781808,0
+PCF.US,D,20080404,000000,3.43794,3.51081,3.43794,3.47474,57460.101188841574,0
+PCF.US,D,20080407,000000,3.51081,3.52021,3.4788,3.50195,33989.62714169343,0
+PCF.US,D,20080408,000000,3.48342,3.52021,3.46544,3.47474,43861.4310560022,0
+PCF.US,D,20080409,000000,3.51081,3.51081,3.47032,3.47474,44509.86457322241,0
+PCF.US,D,20080410,000000,3.49255,3.49743,3.43362,3.43362,116234.4188038826,0
+PCF.US,D,20080411,000000,3.429,3.48342,3.429,3.429,62972.87042218495,0
+PCF.US,D,20080414,000000,3.44228,3.47474,3.44228,3.46544,55417.21030850967,0
+PCF.US,D,20080415,000000,3.47474,3.48868,3.44228,3.44726,91896.47516848336,0
+PCF.US,D,20080416,000000,3.48342,3.48868,3.4564,3.46544,77215.63672430176,0
+PCF.US,D,20080417,000000,3.48868,3.51081,3.46544,3.48868,103634.4230345242,0
+PCF.US,D,20080418,000000,3.49743,3.52021,3.49743,3.50657,107788.51802526163,0
+PCF.US,D,20080421,000000,3.52925,3.59768,3.5158,3.55655,166689.70306759584,0
+PCF.US,D,20080422,000000,3.57959,3.59326,3.54291,3.55655,145992.9630288774,0
+PCF.US,D,20080423,000000,3.59768,3.59768,3.55186,3.55186,123031.04302785624,0
+PCF.US,D,20080424,000000,3.57499,3.59768,3.56116,3.56568,117657.06892861937,0
+PCF.US,D,20080425,000000,3.58376,3.62498,3.57959,3.58855,109191.65008425385,0
+PCF.US,D,20080428,000000,3.62498,3.62968,3.59768,3.61143,125498.9940064165,0
+PCF.US,D,20080429,000000,3.62498,3.639,3.59326,3.62498,105164.42252079542,0
+PCF.US,D,20080430,000000,3.61143,3.67984,3.61143,3.6617,78617.68444631434,0
+PCF.US,D,20080501,000000,3.68871,3.68871,3.62045,3.62045,80032.74421215123,0
+PCF.US,D,20080502,000000,3.65698,3.70245,3.65246,3.671,94033.70336654157,0
+PCF.US,D,20080505,000000,3.67487,3.69801,3.64774,3.64774,64012.74959110117,0
+PCF.US,D,20080506,000000,3.67984,3.67984,3.62045,3.62968,131303.44988880615,0
+PCF.US,D,20080507,000000,3.65246,3.671,3.65246,3.671,81973.70741586605,0
+PCF.US,D,20080508,000000,3.72504,3.73473,3.65246,3.65246,43795.28649989895,0
+PCF.US,D,20080509,000000,3.67984,3.67984,3.62498,3.64774,37984.32459559411,0
+PCF.US,D,20080512,000000,3.6617,3.6935,3.64774,3.6617,38541.673806048144,0
+PCF.US,D,20080513,000000,3.6617,3.71665,3.6617,3.67984,114626.34705464322,0
+PCF.US,D,20080514,000000,3.6617,3.7528,3.6617,3.66594,47474.44189107307,0
+PCF.US,D,20080515,000000,3.73473,3.73473,3.6935,3.69801,174119.5800909798,0
+PCF.US,D,20080516,000000,3.68871,3.78424,3.68871,3.73924,157147.53759682062,0
+PCF.US,D,20080519,000000,3.73924,3.78019,3.72975,3.74331,50962.75397283229,0
+PCF.US,D,20080520,000000,3.73924,3.7896,3.70686,3.70686,39853.7215582762,0
+PCF.US,D,20080521,000000,3.6842,3.70245,3.66594,3.671,65347.56842002381,0
+PCF.US,D,20080522,000000,3.671,3.7661,3.671,3.67984,103913.09763975021,0
+PCF.US,D,20080523,000000,3.6617,3.7209,3.639,3.64774,96620.93141350319,0
+PCF.US,D,20080527,000000,3.64323,3.72975,3.64323,3.6842,86231.89875719702,0
+PCF.US,D,20080528,000000,3.671,3.6935,3.66594,3.671,46480.10487553993,0
+PCF.US,D,20080529,000000,3.64774,3.6935,3.64774,3.6935,84774.54984893413,0
+PCF.US,D,20080530,000000,3.6935,3.72504,3.68871,3.70245,14661.320378448161,0
+PCF.US,D,20080602,000000,3.7209,3.72975,3.67984,3.67984,89680.09037049962,0
+PCF.US,D,20080603,000000,3.68871,3.76184,3.6842,3.68871,108006.4697593149,0
+PCF.US,D,20080604,000000,3.68871,3.6935,3.6617,3.6842,70116.48248144306,0
+PCF.US,D,20080605,000000,3.67487,3.68871,3.6617,3.66594,48356.00786013317,0
+PCF.US,D,20080606,000000,3.66594,3.68871,3.65698,3.6842,42237.094252000636,0
+PCF.US,D,20080609,000000,3.70245,3.71158,3.66594,3.66594,37631.91507536801,0
+PCF.US,D,20080610,000000,3.639,3.639,3.61632,3.62498,141921.2776490165,0
+PCF.US,D,20080611,000000,3.64323,3.6935,3.6023,3.6023,52992.632809343915,0
+PCF.US,D,20080612,000000,3.35624,3.671,3.35624,3.65698,62834.0752880653,0
+PCF.US,D,20080613,000000,3.63439,3.63439,3.61143,3.62968,32234.085562467048,0
+PCF.US,D,20080616,000000,3.62968,3.6842,3.62968,3.639,60084.19669330577,0
+PCF.US,D,20080617,000000,3.62045,3.64323,3.6023,3.6023,61813.71418488352,0
+PCF.US,D,20080618,000000,3.62045,3.639,3.60699,3.60699,28631.91809725112,0
+PCF.US,D,20080619,000000,3.61143,3.64774,3.6023,3.60699,50543.11555951725,0
+PCF.US,D,20080620,000000,3.59326,3.61143,3.55655,3.56116,66719.254706449,0
+PCF.US,D,20080623,000000,3.57029,3.57959,3.55655,3.55655,64989.73721487126,0
+PCF.US,D,20080624,000000,3.57959,3.59768,3.54291,3.57029,91494.18614693341,0
+PCF.US,D,20080625,000000,3.57029,3.60699,3.53395,3.57029,88777.92199871835,0
+PCF.US,D,20080626,000000,3.57029,3.59326,3.52021,3.52021,32450.952959530576,0
+PCF.US,D,20080627,000000,3.5158,3.52021,3.46544,3.49743,95242.73910516886,0
+PCF.US,D,20080630,000000,3.44726,3.50195,3.44228,3.49743,77862.98590453324,0
+PCF.US,D,20080701,000000,3.50657,3.50657,3.41979,3.46544,43923.23826416568,0
+PCF.US,D,20080702,000000,3.46544,3.47032,3.39719,3.40162,83272.74312427283,0
+PCF.US,D,20080703,000000,3.39719,3.39719,3.36509,3.36509,36509.62629556512,0
+PCF.US,D,20080707,000000,3.39719,3.39719,3.30598,3.34674,60521.1844983879,0
+PCF.US,D,20080708,000000,3.34674,3.36011,3.2738,3.35624,79747.56358501306,0
+PCF.US,D,20080709,000000,3.32433,3.36509,3.31945,3.33772,39967.57694173594,0
+PCF.US,D,20080710,000000,3.35154,3.35154,3.29676,3.30598,51464.80199703398,0
+PCF.US,D,20080711,000000,3.28311,3.3105,3.24208,3.27858,83967.80313185981,0
+PCF.US,D,20080714,000000,3.29224,3.44228,3.26448,3.37922,136999.47207266657,0
+PCF.US,D,20080715,000000,3.41545,3.50195,3.21016,3.21016,223812.57545399386,0
+PCF.US,D,20080716,000000,3.24208,3.38345,3.21016,3.21468,108096.46972910449,0
+PCF.US,D,20080717,000000,3.23737,3.28754,3.22823,3.2464,79079.6120020584,0
+PCF.US,D,20080718,000000,3.2464,3.3105,3.21016,3.26043,82691.53850014358,0
+PCF.US,D,20080721,000000,3.22354,3.3332,3.21929,3.30109,92557.92072952587,0
+PCF.US,D,20080722,000000,3.23737,3.3105,3.22823,3.27858,73452.9873852573,0
+PCF.US,D,20080723,000000,3.26043,3.34674,3.2464,3.32433,108220.08414542943,0
+PCF.US,D,20080724,000000,3.3105,3.3332,3.27858,3.31945,92862.61942240052,0
+PCF.US,D,20080725,000000,3.3105,3.34674,3.30598,3.32857,100052.85797202641,0
+PCF.US,D,20080728,000000,3.32857,3.35154,3.30598,3.30598,83017.92393272507,0
+PCF.US,D,20080729,000000,3.3332,3.41112,3.3152,3.36011,92401.77620364215,0
+PCF.US,D,20080730,000000,3.32857,3.37414,3.32857,3.32857,46191.671237446695,0
+PCF.US,D,20080731,000000,3.36952,3.41979,3.34251,3.37922,51909.38016101296,0
+PCF.US,D,20080801,000000,3.44228,3.44228,3.22354,3.32857,45208.177591763444,0
+PCF.US,D,20080804,000000,3.32857,3.34251,3.30598,3.30598,27296.014931340767,0
+PCF.US,D,20080805,000000,3.30598,3.39719,3.30598,3.37414,40473.96231387739,0
+PCF.US,D,20080806,000000,3.34674,3.36509,3.30598,3.35624,40631.191176749846,0
+PCF.US,D,20080807,000000,3.3105,3.3105,3.22354,3.22823,89839.48790734245,0
+PCF.US,D,20080808,000000,3.22354,3.29676,3.22354,3.26448,65489.616565101554,0
+PCF.US,D,20080811,000000,3.37414,3.37414,3.22354,3.25543,139061.88101875214,0
+PCF.US,D,20080812,000000,3.23294,3.36509,3.22823,3.25148,147046.93857859858,0
+PCF.US,D,20080813,000000,3.23294,3.25543,3.22823,3.2464,56482.02922808782,0
+PCF.US,D,20080814,000000,3.23294,3.27858,3.23294,3.25148,61553.4733084083,0
+PCF.US,D,20080815,000000,3.27858,3.29224,3.26043,3.26043,53793.95784149077,0
+PCF.US,D,20080818,000000,3.25148,3.27858,3.21468,3.21468,111675.86611762483,0
+PCF.US,D,20080819,000000,3.23294,3.23737,3.21468,3.23737,59461.78726373318,0
+PCF.US,D,20080820,000000,3.21468,3.26043,3.21468,3.23737,77247.08249687584,0
+PCF.US,D,20080821,000000,3.23737,3.47474,3.19614,3.29676,196624.99422117526,0
+PCF.US,D,20080822,000000,3.21468,3.2738,3.21468,3.2464,89603.10244454244,0
+PCF.US,D,20080825,000000,3.25543,3.38787,3.22823,3.22823,90710.21050655164,0
+PCF.US,D,20080826,000000,3.24208,3.30109,3.24208,3.29224,58105.2816951047,0
+PCF.US,D,20080827,000000,3.36509,3.36952,3.21929,3.29224,87731.53680788996,0
+PCF.US,D,20080828,000000,3.25148,3.36509,3.25148,3.32857,43417.93722900993,0
+PCF.US,D,20080829,000000,3.30598,3.35624,3.30598,3.32433,60872.50968163032,0
+PCF.US,D,20080902,000000,3.34674,3.35154,3.3105,3.3105,44957.69574815747,0
+PCF.US,D,20080903,000000,3.28311,3.35154,3.26956,3.2738,59636.365518369705,0
+PCF.US,D,20080904,000000,3.25543,3.28311,3.22354,3.23294,93128.28198380422,0
+PCF.US,D,20080905,000000,3.2464,3.2464,3.19614,3.20537,55312.029620932466,0
+PCF.US,D,20080908,000000,3.23737,3.28311,3.21929,3.2464,57892.75164598294,0
+PCF.US,D,20080909,000000,3.21468,3.21929,3.1599,3.16921,86770.81423889927,0
+PCF.US,D,20080910,000000,3.15547,3.16433,3.07792,3.16433,120098.99581955727,0
+PCF.US,D,20080911,000000,3.14173,3.16921,3.11426,3.14173,30494.809038022064,0
+PCF.US,D,20080912,000000,3.09193,3.16433,3.09193,3.15547,59827.2088277846,0
+PCF.US,D,20080915,000000,3.00046,3.09193,2.93654,3.03236,194471.50096835586,0
+PCF.US,D,20080916,000000,3.02324,3.02324,2.79017,2.88178,146552.4809133089,0
+PCF.US,D,20080917,000000,2.77728,2.81794,2.67656,2.67656,113514.90164471346,0
+PCF.US,D,20080918,000000,2.58997,2.91818,2.27973,2.72682,254298.7097961273,0
+PCF.US,D,20080919,000000,2.7542,2.96375,2.7542,2.88178,115058.99751181595,0
+PCF.US,D,20080922,000000,2.86849,2.91818,2.85013,2.85013,79407.08177162356,0
+PCF.US,D,20080923,000000,2.80909,2.87246,2.79931,2.86351,60581.90736956468,0
+PCF.US,D,20080924,000000,2.80909,2.841,2.74935,2.75837,95973.58223326968,0
+PCF.US,D,20080925,000000,2.80909,2.91395,2.80909,2.90435,62123.83456268261,0
+PCF.US,D,20080926,000000,2.86351,2.89992,2.81794,2.87246,185358.73294376896,0
+PCF.US,D,20080929,000000,2.82725,2.84515,2.41706,2.76336,168540.66630152613,0
+PCF.US,D,20080930,000000,2.64466,2.78124,2.63553,2.69022,303371.4644035675,0
+PCF.US,D,20081001,000000,2.72203,2.72203,2.66753,2.7131,79377.80467302087,0
+PCF.US,D,20081002,000000,2.79571,2.79571,2.52163,2.6263,80250.69594619844,0
+PCF.US,D,20081003,000000,2.63118,2.66264,2.6263,2.63118,45792.635226850805,0
+PCF.US,D,20081006,000000,2.46243,2.52163,2.2848,2.30296,182565.48086959065,0
+PCF.US,D,20081007,000000,2.27973,2.4117,2.16611,2.18871,136473.56863479066,0
+PCF.US,D,20081008,000000,2.14297,2.3667,1.86021,2.30296,506738.86599944165,0
+PCF.US,D,20081009,000000,2.25253,2.2707,1.9422,1.9422,153172.35820865742,0
+PCF.US,D,20081010,000000,1.82405,1.91518,1.7099,1.73295,277620.62967630674,0
+PCF.US,D,20081013,000000,2.09779,2.2339,2.05665,2.2339,353605.5439222531,0
+PCF.US,D,20081014,000000,2.39373,2.55788,2.36199,2.46243,263342.0802536741,0
+PCF.US,D,20081015,000000,2.49875,2.49875,2.35278,2.39373,284760.9887245977,0
+PCF.US,D,20081016,000000,2.38515,2.59889,2.38515,2.43468,261562.6832607735,0
+PCF.US,D,20081017,000000,2.40774,2.50779,2.40774,2.49415,274245.08864101855,0
+PCF.US,D,20081020,000000,2.65859,2.66753,2.46243,2.51721,272537.2578891477,0
+PCF.US,D,20081021,000000,2.46243,2.55372,2.45781,2.50779,177438.7356030138,0
+PCF.US,D,20081022,000000,2.47588,2.50779,2.43468,2.48511,61654.316648040694,0
+PCF.US,D,20081023,000000,2.43024,2.46243,2.29827,2.40774,134208.38867248796,0
+PCF.US,D,20081024,000000,2.37086,2.38515,2.27973,2.29358,80722.38253481075,0
+PCF.US,D,20081027,000000,2.34862,2.58083,2.34365,2.39861,663631.5844047297,0
+PCF.US,D,20081028,000000,2.39861,2.50356,2.33452,2.38515,368524.9365032193,0
+PCF.US,D,20081029,000000,2.48511,2.78124,2.35737,2.44409,398814.8058510134,0
+PCF.US,D,20081030,000000,2.59478,2.66753,2.44409,2.46685,218241.25202345318,0
+PCF.US,D,20081031,000000,2.64466,2.69943,2.55788,2.66753,229591.00724876116,0
+PCF.US,D,20081103,000000,2.87246,3.06852,2.66753,2.73162,642017.4952764412,0
+PCF.US,D,20081104,000000,2.78604,3.00489,2.7131,2.86849,389928.66425636737,0
+PCF.US,D,20081105,000000,2.69022,2.74935,2.64982,2.65351,165244.28186618065,0
+PCF.US,D,20081106,000000,2.69943,2.85013,2.64466,2.64982,360249.2766312951,0
+PCF.US,D,20081107,000000,2.64466,2.64466,2.51721,2.53103,240363.89519783214,0
+PCF.US,D,20081110,000000,2.55788,2.60363,2.42113,2.42113,143815.61436236458,0
+PCF.US,D,20081111,000000,2.41706,2.53103,2.37554,2.47146,135234.1714605871,0
+PCF.US,D,20081112,000000,2.41706,2.50356,2.34862,2.3667,122296.94688877912,0
+PCF.US,D,20081113,000000,2.3667,2.47588,2.32557,2.34862,154979.94796316995,0
+PCF.US,D,20081114,000000,2.31653,2.45781,2.31653,2.40774,166743.9199168503,0
+PCF.US,D,20081117,000000,2.48511,2.51721,2.39373,2.45781,211088.96526831054,0
+PCF.US,D,20081118,000000,2.41706,2.50356,2.32557,2.40774,104975.7478853691,0
+PCF.US,D,20081119,000000,2.49875,2.49875,2.18871,2.19323,286410.2652792753,0
+PCF.US,D,20081120,000000,2.11585,2.30711,2.10644,2.26157,225730.76758102525,0
+PCF.US,D,20081121,000000,2.18871,2.22965,1.91961,2.0063,225298.11712388284,0
+PCF.US,D,20081124,000000,2.08358,2.29358,2.07482,2.22532,204945.111909512,0
+PCF.US,D,20081125,000000,2.33018,2.35278,2.18421,2.33452,135122.4847510937,0
+PCF.US,D,20081126,000000,2.33452,2.33452,2.22053,2.25713,152702.84029400538,0
+PCF.US,D,20081128,000000,2.25713,2.34862,2.25713,2.29827,80795.03311282715,0
+PCF.US,D,20081201,000000,2.20668,2.32088,2.14748,2.17948,142908.02430564672,0
+PCF.US,D,20081202,000000,2.2339,2.3667,2.14297,2.19775,105279.36224124288,0
+PCF.US,D,20081203,000000,2.19775,2.266,2.17516,2.21131,74956.96278388999,0
+PCF.US,D,20081204,000000,2.17063,2.25713,2.16611,2.25713,78299.97370961739,0
+PCF.US,D,20081205,000000,2.21131,2.30296,2.10644,2.22053,80969.61136746267,0
+PCF.US,D,20081208,000000,2.22053,2.2754,2.19323,2.22532,82252.38202109106,0
+PCF.US,D,20081209,000000,2.13412,2.18871,2.05665,2.11115,86602.74200617592,0
+PCF.US,D,20081210,000000,2.05177,2.1201,2.0063,2.05665,131731.7629980098,0
+PCF.US,D,20081211,000000,1.95188,2.0063,1.93796,1.98832,185238.3715384082,0
+PCF.US,D,20081212,000000,1.86482,1.99735,1.85136,1.93796,140613.56724473732,0
+PCF.US,D,20081215,000000,1.94709,2.0702,1.9422,1.9422,133680.31656063258,0
+PCF.US,D,20081216,000000,1.94709,2.02916,1.94709,2.0016,186546.0819426874,0
+PCF.US,D,20081217,000000,1.97402,2.0063,1.96497,1.96497,214930.77120727647,0
+PCF.US,D,20081218,000000,1.95613,2.07897,1.9422,2.02447,178760.54238810402,0
+PCF.US,D,20081219,000000,2.16132,2.23916,2.12442,2.16132,208085.35181899197,0
+PCF.US,D,20081222,000000,2.2707,2.2848,2.21131,2.26157,165757.1732602201,0
+PCF.US,D,20081223,000000,2.2339,2.32557,2.17063,2.27973,182931.9867706369,0
+PCF.US,D,20081224,000000,2.30296,2.34862,2.2339,2.25253,144366.45755088824,0
+PCF.US,D,20081226,000000,2.2339,2.36199,2.19323,2.20246,139592.12180454656,0
+PCF.US,D,20081229,000000,2.2339,2.30296,2.17948,2.25713,206612.8221929293,0
+PCF.US,D,20081230,000000,2.25713,2.30296,2.25253,2.2707,156346.21256468285,0
+PCF.US,D,20081231,000000,2.28904,2.40774,2.27973,2.27973,138373.32703306215,0
+PCF.US,D,20090102,000000,2.30296,2.59478,2.30296,2.50356,244291.36375866915,0
+PCF.US,D,20090105,000000,2.52587,2.60832,2.50779,2.59889,144613.68638355835,0
+PCF.US,D,20090106,000000,2.56709,2.65859,2.53103,2.55372,158897.65749111446,0
+PCF.US,D,20090107,000000,2.54883,2.55372,2.43024,2.43468,131908.5099266248,0
+PCF.US,D,20090108,000000,2.38025,2.48068,2.3667,2.41706,109309.84281566547,0
+PCF.US,D,20090109,000000,2.46243,2.66753,2.44409,2.60832,144454.28884671855,0
+PCF.US,D,20090112,000000,2.60832,2.69943,2.57179,2.57179,68684.07332384109,0
+PCF.US,D,20090113,000000,2.64023,2.70875,2.53481,2.59478,174519.7004385614,0
+PCF.US,D,20090114,000000,2.64466,2.64466,2.45302,2.46243,237111.96857890932,0
+PCF.US,D,20090115,000000,2.52163,2.53103,2.33452,2.43955,193039.09181076701,0
+PCF.US,D,20090116,000000,2.51721,2.59889,2.44409,2.48511,108022.7348140852,0
+PCF.US,D,20090120,000000,2.55372,2.56709,2.46243,2.46685,63690.70150646448,0
+PCF.US,D,20090121,000000,2.54883,2.54883,2.3667,2.48511,68681.90464986968,0
+PCF.US,D,20090122,000000,2.41706,2.57642,2.41706,2.57642,83609.97192670524,0
+PCF.US,D,20090123,000000,2.53103,2.57642,2.46243,2.52163,47855.044172919195,0
+PCF.US,D,20090126,000000,2.53103,2.58564,2.45302,2.55372,76516.23936877401,0
+PCF.US,D,20090127,000000,2.58083,2.58997,2.5445,2.58997,89725.6325238827,0
+PCF.US,D,20090128,000000,2.57642,2.59889,2.47588,2.51243,141818.26563541067,0
+PCF.US,D,20090129,000000,2.56709,2.59889,2.40295,2.53103,157792.7181030726,0
+PCF.US,D,20090130,000000,2.54883,2.56709,2.49875,2.55372,101678.27911301871,0
+PCF.US,D,20090202,000000,2.54883,2.57642,2.54016,2.57642,64916.00229987016,0
+PCF.US,D,20090203,000000,2.60832,2.62188,2.53103,2.62188,123757.54880799001,0
+PCF.US,D,20090204,000000,2.6263,2.67223,2.6263,2.67223,56462.511162352355,0
+PCF.US,D,20090205,000000,2.64023,2.7131,2.63553,2.69483,106043.81981588108,0
+PCF.US,D,20090206,000000,2.69483,2.71732,2.68607,2.71732,59997.44973448036,0
+PCF.US,D,20090209,000000,2.74935,2.74935,2.67656,2.74935,58906.606727253566,0
+PCF.US,D,20090210,000000,2.70875,2.75837,2.56709,2.57179,61524.19620980358,0
+PCF.US,D,20090211,000000,2.60832,2.66264,2.58564,2.64982,28071.31587584302,0
+PCF.US,D,20090212,000000,2.64982,2.69022,2.61276,2.6811,69986.36204320393,0
+PCF.US,D,20090213,000000,2.70387,2.70875,2.61735,2.6263,67984.67596831232,0
+PCF.US,D,20090217,000000,2.60832,2.60832,2.47146,2.54016,85856.71816027838,0
+PCF.US,D,20090218,000000,2.53481,2.58083,2.39373,2.44409,140835.85632671922,0
+PCF.US,D,20090219,000000,2.39861,2.46685,2.32088,2.36199,104418.39867490697,0
+PCF.US,D,20090220,000000,2.14748,2.22965,2.09262,2.22532,249338.9524253033,0
+PCF.US,D,20090223,000000,2.13412,2.19323,2.08846,2.14297,209030.8936701738,0
+PCF.US,D,20090224,000000,2.09779,2.32088,2.09262,2.31653,132058.1484305822,0
+PCF.US,D,20090225,000000,2.4117,2.4117,2.17063,2.22965,149984.40747183104,0
+PCF.US,D,20090226,000000,2.27973,2.49875,2.25253,2.43955,123155.74178116587,0
+PCF.US,D,20090227,000000,2.31653,2.50356,2.31653,2.37086,52163.11501557704,0
+PCF.US,D,20090302,000000,2.43955,2.43955,2.24331,2.30711,93358.16142469004,0
+PCF.US,D,20090303,000000,2.37086,2.38025,2.1201,2.20246,92401.77620364215,0
+PCF.US,D,20090304,000000,2.15237,2.40774,2.15237,2.27973,75251.90244389437,0
+PCF.US,D,20090305,000000,2.27973,2.2848,2.05665,2.05665,112065.14309534944,0
+PCF.US,D,20090306,000000,2.09262,2.1296,2.0063,2.01109,85409.97132232902,0
+PCF.US,D,20090309,000000,1.96497,2.03378,1.89682,1.96083,163355.36683773578,0
+PCF.US,D,20090310,000000,2.0063,2.2707,2.0063,2.22532,159809.58489579125,0
+PCF.US,D,20090311,000000,2.29827,2.29827,2.13844,2.13844,158352.2359875041,0
+PCF.US,D,20090312,000000,2.09779,2.32557,2.09779,2.32557,878675.1266584741,0
+PCF.US,D,20090313,000000,2.34862,2.39373,2.2754,2.37086,93655.26975866685,0
+PCF.US,D,20090316,000000,2.37086,2.49415,2.31653,2.31653,87099.36834545116,0
+PCF.US,D,20090317,000000,2.38515,2.45302,2.08358,2.24791,169032.95529284643,0
+PCF.US,D,20090318,000000,2.23916,2.23916,2.15661,2.22053,82288.1651416069,0
+PCF.US,D,20090319,000000,2.30296,2.33452,2.2754,2.29358,113591.88957066661,0
+PCF.US,D,20090320,000000,2.30296,2.30296,2.19323,2.22532,85224.54969783957,0
+PCF.US,D,20090323,000000,2.3121,2.35737,2.2339,2.25713,94942.377760236,0
+PCF.US,D,20090324,000000,2.37086,2.37086,2.2339,2.24791,203137.52215498936,0
+PCF.US,D,20090325,000000,2.30296,2.35737,2.2339,2.3121,110422.37256260014,0
+PCF.US,D,20090326,000000,2.33931,2.42636,2.31653,2.42636,123549.35610682923,0
+PCF.US,D,20090327,000000,2.41706,2.43955,2.39373,2.42113,80556.47897605777,0
+PCF.US,D,20090330,000000,2.43468,2.44868,2.27973,2.35278,105121.04904139787,0
+PCF.US,D,20090331,000000,2.41706,2.42636,2.40295,2.41706,51494.079095636676,0
+PCF.US,D,20090401,000000,2.39861,2.42636,2.38937,2.39861,61622.87087546762,0
+PCF.US,D,20090402,000000,2.41706,2.44409,2.38937,2.43468,83152.38171890295,0
+PCF.US,D,20090403,000000,2.43024,2.43468,2.38937,2.39373,68219.97709412563,0
+PCF.US,D,20090406,000000,2.42636,2.43468,2.34862,2.35737,58181.18528407718,0
+PCF.US,D,20090407,000000,2.38937,2.42113,2.37086,2.40774,28716.496382103112,0
+PCF.US,D,20090408,000000,2.48511,2.48511,2.36199,2.38515,59269.8596173336,0
+PCF.US,D,20090409,000000,2.46243,2.47146,2.37554,2.46243,56067.812499698244,0
+PCF.US,D,20090413,000000,2.48946,2.56269,2.43955,2.48511,96705.50969835721,0
+PCF.US,D,20090414,000000,2.45781,2.48511,2.45781,2.48068,46004.080938985855,0
+PCF.US,D,20090415,000000,2.48068,2.48946,2.46243,2.48511,184872.94997434664,0
+PCF.US,D,20090416,000000,2.46685,2.52587,2.45302,2.45302,80835.15358128479,0
+PCF.US,D,20090417,000000,2.51243,2.65351,2.48511,2.56269,84408.04394789801,0
+PCF.US,D,20090420,000000,2.58083,2.58083,2.49875,2.5445,30450.351221623656,0
+PCF.US,D,20090421,000000,2.58997,2.60832,2.48511,2.55372,79929.73219854542,0
+PCF.US,D,20090422,000000,2.57642,2.66753,2.52163,2.54016,66554.43548468174,0
+PCF.US,D,20090423,000000,2.57179,2.57642,2.53481,2.57179,57989.257637676594,0
+PCF.US,D,20090424,000000,2.57642,2.62188,2.53481,2.57179,59044.317524387516,0
+PCF.US,D,20090427,000000,2.57179,2.64023,2.53481,2.57642,107856.8312553474,0
+PCF.US,D,20090428,000000,2.57642,2.57642,2.54016,2.57179,86904.18768809347,0
+PCF.US,D,20090429,000000,2.57642,2.67223,2.57642,2.61735,91104.90916920576,0
+PCF.US,D,20090430,000000,2.58083,2.65859,2.58083,2.59478,100015.99051452483,0
+PCF.US,D,20090501,000000,2.65859,2.67223,2.62188,2.64982,62356.96701452552,0
+PCF.US,D,20090504,000000,2.69943,2.70387,2.63118,2.65351,95823.94372929711,0
+PCF.US,D,20090505,000000,2.71732,2.73569,2.64023,2.71732,89073.94599571046,0
+PCF.US,D,20090506,000000,2.72203,2.72203,2.64982,2.65859,79667.3226480998,0
+PCF.US,D,20090507,000000,2.70875,2.72682,2.62188,2.64466,112753.69708102931,0
+PCF.US,D,20090508,000000,2.65351,2.6811,2.62188,2.64466,96080.93159481627,0
+PCF.US,D,20090511,000000,2.64023,2.70875,2.63553,2.69022,119381.16473527066,0
+PCF.US,D,20090512,000000,2.68607,2.72682,2.66264,2.72682,72344.79498626442,0
+PCF.US,D,20090513,000000,2.72203,2.72203,2.67656,2.67656,56954.80015368379,0
+PCF.US,D,20090514,000000,2.66753,2.68607,2.61735,2.66264,124925.37974118408,0
+PCF.US,D,20090515,000000,2.67223,2.73162,2.63118,2.63118,83863.70678127134,0
+PCF.US,D,20090518,000000,2.6811,2.73569,2.6811,2.73569,72485.75879435646,0
+PCF.US,D,20090519,000000,2.78604,2.78604,2.70387,2.74935,88076.35596922023,0
+PCF.US,D,20090520,000000,2.74935,2.80431,2.74528,2.77728,38079.746250302065,0
+PCF.US,D,20090521,000000,2.83629,2.85456,2.72203,2.7542,75282.26387948277,0
+PCF.US,D,20090522,000000,2.81305,2.87246,2.7675,2.81794,45503.11725177086,0
+PCF.US,D,20090526,000000,2.81305,2.81305,2.7131,2.73569,82989.73117110605,0
+PCF.US,D,20090527,000000,2.74011,2.7542,2.69022,2.74011,155074.28528089827,0
+PCF.US,D,20090528,000000,2.74011,2.7675,2.69943,2.76336,152920.79202804854,0
+PCF.US,D,20090529,000000,2.74528,2.76336,2.72203,2.76336,186529.81688790699,0
+PCF.US,D,20090601,000000,2.79931,2.85013,2.73569,2.7542,127548.39090866562,0
+PCF.US,D,20090602,000000,2.77249,2.85013,2.76336,2.79571,94668.04050295176,0
+PCF.US,D,20090603,000000,2.75837,2.81794,2.72682,2.78124,149327.2992587172,0
+PCF.US,D,20090604,000000,2.80431,2.80431,2.73569,2.76336,102424.30295890715,0
+PCF.US,D,20090605,000000,2.77728,2.82725,2.74528,2.77249,65312.86963649466,0
+PCF.US,D,20090608,000000,2.79571,2.82725,2.73162,2.74528,112468.51645389521,0
+PCF.US,D,20090609,000000,2.78124,2.79017,2.74528,2.79017,36513.96364350689,0
+PCF.US,D,20090610,000000,2.81794,2.81794,2.73569,2.74528,125221.40373817517,0
+PCF.US,D,20090611,000000,2.72203,2.80431,2.72203,2.80431,152981.5148992415,0
+PCF.US,D,20090612,000000,2.79931,2.841,2.76336,2.80909,100788.03844806898,0
+PCF.US,D,20090615,000000,2.79931,2.80909,2.74011,2.74528,55447.571744096036,0
+PCF.US,D,20090616,000000,2.77728,2.80431,2.74011,2.76336,72585.51779700519,0
+PCF.US,D,20090617,000000,2.7675,2.80431,2.74011,2.79571,39176.01094245531,0
+PCF.US,D,20090618,000000,2.80431,2.83629,2.78124,2.81794,43889.623817622225,0
+PCF.US,D,20090619,000000,2.78124,2.84515,2.78124,2.81305,45152.876405514144,0
+PCF.US,D,20090622,000000,2.75837,2.79017,2.7131,2.72682,61016.726500676436,0
+PCF.US,D,20090623,000000,2.74528,2.77728,2.72682,2.73162,57673.71557495004,0
+PCF.US,D,20090624,000000,2.78604,2.79017,2.74528,2.76336,66003.59229614188,0
+PCF.US,D,20090625,000000,2.78604,2.79017,2.74011,2.77249,41066.01030786058,0
+PCF.US,D,20090626,000000,2.78604,2.84515,2.77249,2.82725,43140.34696076961,0
+PCF.US,D,20090629,000000,2.841,2.85013,2.80431,2.85013,53335.28329670278,0
+PCF.US,D,20090630,000000,2.83629,2.83629,2.80431,2.82246,62106.48517091854,0
+PCF.US,D,20090701,000000,2.85013,2.86351,2.83132,2.86351,73236.11998819477,0
+PCF.US,D,20090702,000000,2.79017,2.89569,2.79017,2.84515,59336.00417343785,0
+PCF.US,D,20090706,000000,2.84515,2.89569,2.80909,2.85456,42371.552038180525,0
+PCF.US,D,20090707,000000,2.79017,2.82246,2.77728,2.82246,51398.65744092973,0
+PCF.US,D,20090708,000000,2.79571,2.79571,2.73569,2.74011,50584.32036495755,0
+PCF.US,D,20090709,000000,2.82725,2.82725,2.73162,2.73162,139647.42299083632,0
+PCF.US,D,20090710,000000,2.78124,2.82725,2.76336,2.80909,91145.02963766138,0
+PCF.US,D,20090713,000000,2.86351,2.88655,2.82725,2.88178,67205.03767587132,0
+PCF.US,D,20090714,000000,2.91818,2.92272,2.83132,2.87246,60822.63018030444,0
+PCF.US,D,20090715,000000,2.93654,2.93654,2.84515,2.85013,46392.27357972983,0
+PCF.US,D,20090716,000000,2.89569,2.93654,2.86849,2.93654,63074.798098806066,0
+PCF.US,D,20090717,000000,2.95921,2.98633,2.87246,2.92751,93081.65549343443,0
+PCF.US,D,20090720,000000,2.9549,3.03659,2.91395,2.93654,68277.44695434734,0
+PCF.US,D,20090721,000000,2.97306,3.00939,2.92272,2.96375,43203.23850591576,0
+PCF.US,D,20090722,000000,2.94567,2.95001,2.89569,2.90944,64829.25534104475,0
+PCF.US,D,20090723,000000,2.92751,3.08235,2.90944,2.92751,81518.28588203315,0
+PCF.US,D,20090724,000000,2.94144,3.00046,2.89992,2.96375,108095.38539209958,0
+PCF.US,D,20090727,000000,3.0413,3.0413,2.94144,2.99567,109185.14406235584,0
+PCF.US,D,20090728,000000,2.99567,3.00939,2.94144,2.98182,70003.71143496901,0
+PCF.US,D,20090729,000000,2.98633,2.99132,2.93165,2.99132,91582.01744274351,0
+PCF.US,D,20090730,000000,2.99132,3.00939,2.96844,2.96844,152235.49105334294,0
+PCF.US,D,20090731,000000,2.98182,3.00939,2.9549,3.00939,100341.29161012064,0
+PCF.US,D,20090803,000000,3.00046,3.03236,2.98182,3.00939,106293.21732251046,0
+PCF.US,D,20090804,000000,3.03236,3.23294,3.01834,3.23294,113616.82932133459,0
+PCF.US,D,20090805,000000,3.18757,3.18757,3.06445,3.16433,156362.47761945313,0
+PCF.US,D,20090806,000000,3.13712,3.15547,3.01445,3.06445,152969.58719239983,0
+PCF.US,D,20090807,000000,3.10051,3.10051,3.00939,3.08235,94123.70333632205,0
+PCF.US,D,20090810,000000,3.08235,3.08714,3.0413,3.06852,57141.306115158935,0
+PCF.US,D,20090811,000000,3.07792,3.07792,3.02324,3.05052,74591.54121983958,0
+PCF.US,D,20090812,000000,3.05052,3.128,3.02765,3.12339,94200.69126228023,0
+PCF.US,D,20090813,000000,3.12339,3.21468,3.06445,3.08714,76800.33565892547,0
+PCF.US,D,20090814,000000,3.10982,3.14616,3.05965,3.08235,43916.73224225554,0
+PCF.US,D,20090817,000000,3.06445,3.06445,2.97306,2.99132,101502.61652139852,0
+PCF.US,D,20090818,000000,3.02765,3.05052,3.00939,3.0413,51202.392446587364,0
+PCF.US,D,20090819,000000,3.05052,3.05052,2.98633,3.00939,73143.9513444429,0
+PCF.US,D,20090820,000000,3.03236,3.03236,2.94144,3.02324,136347.78554451658,0
+PCF.US,D,20090821,000000,3.0413,3.05052,3.00046,3.0461,87546.11518339951,0
+PCF.US,D,20090824,000000,3.05505,3.07792,3.03659,3.03659,35874.20482217124,0
+PCF.US,D,20090825,000000,3.02765,3.09193,3.02765,3.09193,31800.350768340988,0
+PCF.US,D,20090826,000000,3.06852,3.09617,3.0413,3.06852,80157.44296546087,0
+PCF.US,D,20090827,000000,3.08235,3.08235,3.02324,3.05505,86089.85061212128,0
+PCF.US,D,20090828,000000,3.06852,3.09617,3.05965,3.09193,22293.96841808163,0
+PCF.US,D,20090831,000000,3.09617,3.10982,3.08714,3.10051,27532.400394140775,0
+PCF.US,D,20090901,000000,3.12339,3.12339,3.05965,3.08235,52130.58490601726,0
+PCF.US,D,20090902,000000,3.08235,3.09617,3.0413,3.07358,57174.92056170442,0
+PCF.US,D,20090903,000000,3.09617,3.09617,3.0461,3.0461,53573.83743347216,0
+PCF.US,D,20090904,000000,3.0461,3.07358,3.02324,3.06445,63096.48483851192,0
+PCF.US,D,20090908,000000,3.06445,3.09617,3.03236,3.09617,55666.60781513096,0
+PCF.US,D,20090909,000000,3.09617,3.10051,3.05965,3.07792,62071.78638738938,0
+PCF.US,D,20090910,000000,3.0461,3.12339,3.0461,3.08714,88718.28346452625,0
+PCF.US,D,20090911,000000,3.1053,3.14616,3.09193,3.09193,63349.135356088285,0
+PCF.US,D,20090914,000000,3.09193,3.11426,3.06445,3.10982,28439.990450850524,0
+PCF.US,D,20090915,000000,3.13271,3.15547,3.11896,3.15547,56221.788351611576,0
+PCF.US,D,20090916,000000,3.16921,3.20112,3.15078,3.19191,47453.83948835292,0
+PCF.US,D,20090917,000000,3.16433,3.22354,3.16433,3.20537,88747.56056312995,0
+PCF.US,D,20090918,000000,3.18757,3.21016,3.15547,3.18757,103263.57978554934,0
+PCF.US,D,20090921,000000,3.16921,3.21016,3.16433,3.21016,91773.9450891441,0
+PCF.US,D,20090922,000000,3.19614,3.20537,3.17845,3.19191,126128.99379489302,0
+PCF.US,D,20090923,000000,3.21468,3.21468,3.16921,3.18258,76522.74539068616,0
+PCF.US,D,20090924,000000,3.19191,3.21929,3.1599,3.20537,66941.54378843699,0
+PCF.US,D,20090925,000000,3.19614,3.19614,3.1599,3.19614,51165.524989086814,0
+PCF.US,D,20090928,000000,3.22354,3.26043,3.21016,3.2464,55494.198234466836,0
+PCF.US,D,20090929,000000,3.24208,3.26043,3.19191,3.19614,54738.41535570005,0
+PCF.US,D,20090930,000000,3.22354,3.26956,3.19614,3.23294,77042.14280665093,0
+PCF.US,D,20091001,000000,3.2738,3.2738,3.19191,3.19191,84661.77880246109,0
+PCF.US,D,20091002,000000,3.20537,3.21468,3.13712,3.13712,92125.27027238652,0
+PCF.US,D,20091005,000000,3.15547,3.17845,3.11896,3.16921,92426.71595430508,0
+PCF.US,D,20091006,000000,3.1599,3.21016,3.1599,3.17366,101553.58035969897,0
+PCF.US,D,20091007,000000,3.17845,3.19614,3.15078,3.15078,74071.0594668861,0
+PCF.US,D,20091008,000000,3.17366,3.19191,3.15547,3.15547,82936.59865882409,0
+PCF.US,D,20091009,000000,3.15547,3.19614,3.15547,3.18258,70759.49431373378,0
+PCF.US,D,20091012,000000,3.19191,3.22823,3.17366,3.22823,66090.33925496628,0
+PCF.US,D,20091013,000000,3.22823,3.22823,3.18757,3.19614,57392.87229575263,0
+PCF.US,D,20091014,000000,3.21468,3.22823,3.20112,3.22823,64447.56872221394,0
+PCF.US,D,20091015,000000,3.19614,3.25148,3.19614,3.21468,89305.99411056667,0
+PCF.US,D,20091016,000000,3.11896,3.23737,3.11896,3.22823,102713.82093399014,0
+PCF.US,D,20091019,000000,3.21016,3.25148,3.21016,3.21468,53066.367724344,0
+PCF.US,D,20091020,000000,3.22823,3.23737,3.21468,3.23737,67176.84491425232,0
+PCF.US,D,20091021,000000,3.21468,3.23737,3.19614,3.20112,78625.27480521119,0
+PCF.US,D,20091022,000000,3.22354,3.23737,3.19191,3.20112,113668.87749665008,0
+PCF.US,D,20091023,000000,3.22354,3.22823,3.15078,3.18258,238015.2212876581,0
+PCF.US,D,20091026,000000,3.19191,3.21929,3.18258,3.19191,81290.57511511669,0
+PCF.US,D,20091027,000000,3.21016,3.21016,3.14173,3.16921,95973.58223326968,0
+PCF.US,D,20091028,000000,3.128,3.16921,2.80909,2.91395,1294238.6015846396,0
+PCF.US,D,20091029,000000,2.92272,3.0413,2.92272,3.02324,358092.53036750143,0
+PCF.US,D,20091030,000000,3.07358,3.07358,2.96375,2.98633,152262.59947797022,0
+PCF.US,D,20091102,000000,3.02324,3.05505,2.97306,3.02324,98668.15964177788,0
+PCF.US,D,20091103,000000,3.0413,3.05505,2.97306,2.99132,162664.64417810677,0
+PCF.US,D,20091104,000000,3.03236,3.03236,2.98633,2.99567,104460.68781732995,0
+PCF.US,D,20091105,000000,3.02765,3.03236,2.98182,3.00489,185936.6845569401,0
+PCF.US,D,20091106,000000,2.99132,3.05505,2.99132,3.05052,125230.07843405266,0
+PCF.US,D,20091109,000000,3.06445,3.09193,3.05965,3.08235,47107.93599003696,0
+PCF.US,D,20091110,000000,3.10051,3.10051,3.00489,3.05052,114799.84097232438,0
+PCF.US,D,20091111,000000,3.06445,3.08714,3.05052,3.08235,89110.81345320998,0
+PCF.US,D,20091112,000000,3.08714,3.08714,3.02324,3.02324,100704.54450020066,0
+PCF.US,D,20091113,000000,3.06445,3.08235,3.00939,3.03236,143257.18081493795,0
+PCF.US,D,20091116,000000,3.08235,3.08235,3.0461,3.07792,110448.3966502427,0
+PCF.US,D,20091117,000000,3.08714,3.08714,3.05965,3.06852,106302.97635538275,0
+PCF.US,D,20091118,000000,3.08235,3.08714,3.08235,3.08714,174765.8449342165,0
+PCF.US,D,20091119,000000,3.08714,3.09193,3.05505,3.09193,116692.00901169296,0
+PCF.US,D,20091120,000000,3.06852,3.11896,3.06852,3.1053,171361.0268003418,0
+PCF.US,D,20091123,000000,3.12339,3.12339,3.08714,3.1053,50988.77806047991,0
+PCF.US,D,20091124,000000,3.09193,3.128,3.09193,3.10982,127791.28239337678,0
+PCF.US,D,20091125,000000,3.14173,3.16433,3.12339,3.15078,143301.6386313303,0
+PCF.US,D,20091127,000000,3.12339,3.14616,3.11426,3.11896,41345.76925007128,0
+PCF.US,D,20091130,000000,3.10051,3.14173,3.10051,3.14173,30637.94152008349,0
+PCF.US,D,20091201,000000,3.20537,3.20537,3.13271,3.17366,87281.5369589825,0
+PCF.US,D,20091202,000000,3.17845,3.18757,3.1599,3.16433,62557.569356808664,0
+PCF.US,D,20091203,000000,3.17845,3.17845,3.13271,3.13271,85438.16408394602,0
+PCF.US,D,20091204,000000,3.16921,3.17845,3.15078,3.16433,119945.01996765101,0
+PCF.US,D,20091207,000000,3.18258,3.21016,3.17366,3.19191,128015.74014933815,0
+PCF.US,D,20091208,000000,3.18258,3.21468,3.17366,3.21468,37604.806650734696,0
+PCF.US,D,20091209,000000,3.21016,3.23294,3.19614,3.23294,56945.04112081657,0
+PCF.US,D,20091210,000000,3.23294,3.25148,3.21016,3.21468,71108.65082300581,0
+PCF.US,D,20091211,000000,3.2464,3.2738,3.22823,3.2738,139942.3626508124,0
+PCF.US,D,20091214,000000,3.23737,3.28311,3.23737,3.25543,57399.3783176658,0
+PCF.US,D,20091215,000000,3.27858,3.30598,3.23737,3.30598,64593.954215231446,0
+PCF.US,D,20091216,000000,3.27858,3.32857,3.27858,3.32857,52335.52459624116,0
+PCF.US,D,20091217,000000,3.31945,3.32857,3.23737,3.32433,62775.52109085688,0
+PCF.US,D,20091218,000000,3.3152,3.31945,3.2738,3.3152,62442.629636366255,0
+PCF.US,D,20091221,000000,3.32857,3.3332,3.2738,3.30109,59937.81120028725,0
+PCF.US,D,20091222,000000,3.30598,3.35154,3.26956,3.35154,78174.19061931902,0
+PCF.US,D,20091223,000000,3.35154,3.40162,3.35154,3.39719,146971.03498963013,0
+PCF.US,D,20091224,000000,3.41112,3.43362,3.38345,3.429,99968.27968717137,0
+PCF.US,D,20091228,000000,3.429,3.429,3.38345,3.39259,97671.65395227337,0
+PCF.US,D,20091229,000000,3.38787,3.41545,3.36952,3.38345,85568.28452218515,0
+PCF.US,D,20091230,000000,3.35154,3.40162,3.30109,3.32857,137480.91769416025,0
+PCF.US,D,20091231,000000,3.34251,3.37414,3.28754,3.28754,119784.53809381642,0
+PCF.US,D,20100104,000000,3.3105,3.36011,3.26448,3.30598,104865.14551285027,0
+PCF.US,D,20100105,000000,3.3332,3.36509,3.3105,3.36509,116066.3465711552,0
+PCF.US,D,20100106,000000,3.36011,3.36509,3.34674,3.34674,87354.18753699891,0
+PCF.US,D,20100107,000000,3.36011,3.36509,3.3332,3.36509,158414.0431956615,0
+PCF.US,D,20100108,000000,3.36011,3.36952,3.35624,3.36952,76366.60086479942,0
+PCF.US,D,20100111,000000,3.40577,3.44726,3.40162,3.43794,107427.43380914896,0
+PCF.US,D,20100112,000000,3.41545,3.46544,3.41112,3.46544,128496.10143381682,0
+PCF.US,D,20100113,000000,3.44726,3.44726,3.41112,3.41112,66822.2667200528,0
+PCF.US,D,20100114,000000,3.429,3.50657,3.42467,3.50657,183804.87804380432,0
+PCF.US,D,20100115,000000,3.47032,3.54291,3.46093,3.50657,160597.89788410268,0
+PCF.US,D,20100119,000000,3.52021,3.56116,3.50657,3.56116,160420.06661850298,0
+PCF.US,D,20100120,000000,3.55186,3.57029,3.4788,3.56116,145524.52945123025,0
+PCF.US,D,20100121,000000,3.56116,3.59326,3.52021,3.57499,106351.77151972394,0
+PCF.US,D,20100122,000000,3.58376,3.61143,3.43362,3.43362,155387.65866965445,0
+PCF.US,D,20100125,000000,3.46093,3.47474,3.41979,3.429,88066.59693635198,0
+PCF.US,D,20100126,000000,3.47032,3.4788,3.41545,3.41979,113145.14273273342,0
+PCF.US,D,20100127,000000,3.44228,3.48342,3.37922,3.48342,148625.73322922108,0
+PCF.US,D,20100128,000000,3.48868,3.48868,3.39259,3.39719,86599.48899521984,0
+PCF.US,D,20100129,000000,3.44228,3.44228,3.34251,3.34251,71752.74699228223,0
+PCF.US,D,20100201,000000,3.40577,3.45197,3.39719,3.42467,61386.48541266761,0
+PCF.US,D,20100202,000000,3.42467,3.47474,3.39719,3.47474,94694.06459059838,0
+PCF.US,D,20100203,000000,3.47032,3.50195,3.39259,3.39259,107965.26495387663,0
+PCF.US,D,20100204,000000,3.41545,3.46544,3.36011,3.36011,100281.65307592855,0
+PCF.US,D,20100205,000000,3.42467,3.42467,3.28311,3.28754,124289.95826778414,0
+PCF.US,D,20100208,000000,3.31945,3.36011,3.27858,3.3105,52330.102911315706,0
+PCF.US,D,20100209,000000,3.37922,3.40162,3.29224,3.40162,171783.91822459167,0
+PCF.US,D,20100210,000000,3.42467,3.4564,3.38345,3.41112,68352.26620633413,0
+PCF.US,D,20100211,000000,3.42467,3.44726,3.40577,3.44726,49730.94715751546,0
+PCF.US,D,20100212,000000,3.44228,3.50657,3.43794,3.47032,156860.18829569686,0
+PCF.US,D,20100216,000000,3.4788,3.4788,3.45197,3.4788,58593.23333849638,0
+PCF.US,D,20100217,000000,3.52925,3.52925,3.43362,3.4564,85754.79048366028,0
+PCF.US,D,20100218,000000,3.46544,3.5158,3.41979,3.48868,98082.61766970888,0
+PCF.US,D,20100219,000000,3.5158,3.56568,3.41112,3.43362,111425.38427402088,0
+PCF.US,D,20100222,000000,3.429,3.50657,3.42467,3.42467,88837.56053291044,0
+PCF.US,D,20100223,000000,3.44228,3.50657,3.43794,3.50657,99434.7858903976,0
+PCF.US,D,20100224,000000,3.51081,3.53395,3.48868,3.5158,72940.09599120267,0
+PCF.US,D,20100225,000000,3.47474,3.53395,3.47474,3.53395,64550.58073581874,0
+PCF.US,D,20100226,000000,3.54291,3.57499,3.51081,3.55655,71992.38546603832,0
+PCF.US,D,20100301,000000,3.57499,3.60699,3.52925,3.59326,118931.1648863632,0
+PCF.US,D,20100302,000000,3.59768,3.60699,3.52454,3.58855,89703.94578417786,0
+PCF.US,D,20100303,000000,3.58376,3.58855,3.54291,3.56116,65758.53213746034,0
+PCF.US,D,20100304,000000,3.60699,3.60699,3.57029,3.60699,56227.21003653805,0
+PCF.US,D,20100305,000000,3.57499,3.65698,3.57499,3.65698,105746.71148191542,0
+PCF.US,D,20100308,000000,3.65698,3.6935,3.59326,3.6935,96273.94357820357,0
+PCF.US,D,20100309,000000,3.671,3.671,3.63439,3.671,70853.83163145604,0
+PCF.US,D,20100310,000000,3.65698,3.6842,3.64774,3.65246,62598.774162252,0
+PCF.US,D,20100311,000000,3.64774,3.67984,3.61143,3.67984,118825.98419878802,0
+PCF.US,D,20100312,000000,3.67984,3.68871,3.62968,3.67487,126597.42737254013,0
+PCF.US,D,20100315,000000,3.6935,3.70686,3.671,3.70686,125444.77715716198,0
+PCF.US,D,20100316,000000,3.71158,3.71158,3.66594,3.71158,71505.51815963032,0
+PCF.US,D,20100317,000000,3.69801,3.71665,3.6935,3.71665,103367.67613612974,0
+PCF.US,D,20100318,000000,3.7209,3.73473,3.66594,3.71158,114060.32314833395,0
+PCF.US,D,20100319,000000,3.72975,3.73924,3.6617,3.67984,69513.59111760693,0
+PCF.US,D,20100322,000000,3.62968,3.65698,3.6023,3.62045,65521.06233767463,0
+PCF.US,D,20100323,000000,3.61632,3.65246,3.57959,3.6023,132047.30506074545,0
+PCF.US,D,20100324,000000,3.61143,3.67984,3.61143,3.62968,76657.20317686506,0
+PCF.US,D,20100325,000000,3.65246,3.6935,3.62498,3.6617,61247.69027854998,0
+PCF.US,D,20100326,000000,3.67487,3.6935,3.63439,3.66594,40782.99835469382,0
+PCF.US,D,20100329,000000,3.6935,3.6935,3.63439,3.67984,65999.2549482001,0
+PCF.US,D,20100330,000000,3.69801,3.73924,3.671,3.73924,60299.97975338259,0
+PCF.US,D,20100331,000000,3.76184,3.77106,3.6617,3.671,100006.23148165861,0
+PCF.US,D,20100401,000000,3.71158,3.72504,3.62968,3.65246,85154.06779379456,0
+PCF.US,D,20100405,000000,3.70686,3.70686,3.639,3.6842,85125.87503217654,0
+PCF.US,D,20100406,000000,3.6935,3.73924,3.6935,3.72975,39699.74570636285,0
+PCF.US,D,20100407,000000,3.75722,3.78424,3.64323,3.67984,95429.24506664199,0
+PCF.US,D,20100408,000000,3.6935,3.6935,3.6023,3.64323,98587.91870486563,0
+PCF.US,D,20100409,000000,3.62968,3.6935,3.62968,3.6935,49769.9832889864,0
+PCF.US,D,20100412,000000,3.71158,3.7528,3.67984,3.70245,61311.666160682835,0
+PCF.US,D,20100413,000000,3.70245,3.7661,3.70245,3.75722,58913.11274916471,0
+PCF.US,D,20100414,000000,3.7661,3.77106,3.70245,3.71158,58444.6791715095,0
+PCF.US,D,20100415,000000,3.72504,3.8073,3.70245,3.73473,97932.97916573429,0
+PCF.US,D,20100416,000000,3.78019,3.78019,3.70245,3.71665,65784.55622510797,0
+PCF.US,D,20100419,000000,3.70686,3.75722,3.64323,3.69801,95405.38965296677,0
+PCF.US,D,20100420,000000,3.70686,3.83027,3.70245,3.83027,91047.43930898304,0
+PCF.US,D,20100421,000000,3.81689,3.8393,3.77106,3.78424,74133.95101203628,0
+PCF.US,D,20100422,000000,3.79863,3.84373,3.77106,3.83027,98469.72597346615,0
+PCF.US,D,20100423,000000,3.85903,3.93292,3.83109,3.92332,51810.70549534994,0
+PCF.US,D,20100426,000000,3.88477,3.90764,3.82132,3.87555,140438.9889901018,0
+PCF.US,D,20100427,000000,3.85756,3.87167,3.82565,3.85756,70540.45824270087,0
+PCF.US,D,20100428,000000,3.84835,3.88072,3.79863,3.88072,112042.37201865083,0
+PCF.US,D,20100429,000000,3.85295,3.89879,3.79357,3.80314,111923.09495027472,0
+PCF.US,D,20100430,000000,3.82565,3.85295,3.78424,3.79863,51962.51267329391,0
+PCF.US,D,20100503,000000,3.82132,3.85756,3.79863,3.83027,73351.05970863719,0
+PCF.US,D,20100504,000000,3.83027,3.83027,3.7896,3.7896,59009.61874085735,0
+PCF.US,D,20100505,000000,3.79863,3.80314,3.54798,3.57499,273592.31777585356,0
+PCF.US,D,20100506,000000,3.51081,3.58855,3.13271,3.2738,256812.20292809492,0
+PCF.US,D,20100507,000000,3.29224,3.39719,3.26043,3.35154,346216.8717043479,0
+PCF.US,D,20100510,000000,3.54291,3.57499,3.45197,3.52454,145288.1439884272,0
+PCF.US,D,20100511,000000,3.55655,3.66594,3.53395,3.6023,104633.09739799607,0
+PCF.US,D,20100512,000000,3.62968,3.62968,3.59768,3.62968,102026.35128530505,0
+PCF.US,D,20100513,000000,3.62968,3.67984,3.54291,3.63439,131373.9317928613,0
+PCF.US,D,20100514,000000,3.65698,3.67984,3.48342,3.58376,102928.51965707923,0
+PCF.US,D,20100517,000000,3.58376,3.58855,3.48868,3.50657,73872.62579857434,0
+PCF.US,D,20100518,000000,3.56568,3.58855,3.47474,3.51081,60978.77470619018,0
+PCF.US,D,20100519,000000,3.53848,3.54291,3.26448,3.32857,216406.5538443033,0
+PCF.US,D,20100520,000000,3.17366,3.31945,3.16921,3.2464,158126.69389456813,0
+PCF.US,D,20100521,000000,3.17366,3.30598,3.15078,3.26956,310009.7754276759,0
+PCF.US,D,20100524,000000,3.26956,3.3332,3.26956,3.3332,85449.00745380096,0
+PCF.US,D,20100525,000000,3.30109,3.30109,3.24208,3.28754,43122.99756900453,0
+PCF.US,D,20100526,000000,3.34674,3.36952,3.2738,3.29224,105896.34998589304,0
+PCF.US,D,20100527,000000,3.36952,3.44228,3.33772,3.44228,92924.42663056501,0
+PCF.US,D,20100528,000000,3.46093,3.4788,3.42467,3.4788,111856.95039416845,0
+PCF.US,D,20100601,000000,3.44228,3.52454,3.44228,3.50657,82580.93612764194,0
+PCF.US,D,20100602,000000,3.52925,3.53395,3.43362,3.53395,75192.2639097033,0
+PCF.US,D,20100603,000000,3.57029,3.57499,3.46544,3.52925,56586.125578679326,0
+PCF.US,D,20100604,000000,3.50657,3.55186,3.48868,3.50657,56210.94498175866,0
+PCF.US,D,20100607,000000,3.56116,3.56116,3.43794,3.47032,61543.71427554006,0
+PCF.US,D,20100608,000000,3.45197,3.4788,3.43362,3.47474,50312.15178164269,0
+PCF.US,D,20100609,000000,3.50657,3.52021,3.48342,3.51081,58259.25754701905,0
+PCF.US,D,20100610,000000,3.58376,3.58376,3.50657,3.56116,63139.85831792463,0
+PCF.US,D,20100611,000000,3.52925,3.52925,3.47032,3.5158,84019.85130715506,0
+PCF.US,D,20100614,000000,3.52021,3.59768,3.51081,3.57499,45127.936654852216,0
+PCF.US,D,20100615,000000,3.6023,3.60699,3.55655,3.55655,84581.53786554682,0
+PCF.US,D,20100616,000000,3.57499,3.60699,3.57499,3.59326,35620.46996760716,0
+PCF.US,D,20100617,000000,3.62498,3.6617,3.57029,3.65246,109615.62584551873,0
+PCF.US,D,20100618,000000,3.64774,3.71665,3.61632,3.71665,121251.64603493542,0
+PCF.US,D,20100621,000000,3.74828,3.76184,3.64323,3.65246,81981.29777476189,0
+PCF.US,D,20100622,000000,3.62045,3.66594,3.57959,3.58855,59885.763024992004,0
+PCF.US,D,20100623,000000,3.60699,3.6617,3.59768,3.6617,50848.898589375574,0
+PCF.US,D,20100624,000000,3.65698,3.6617,3.52454,3.56568,127331.52351160714,0
+PCF.US,D,20100625,000000,3.6023,3.63439,3.57499,3.6023,50107.2120914188,0
+PCF.US,D,20100628,000000,3.57029,3.62968,3.55186,3.61632,98204.06341206343,0
+PCF.US,D,20100629,000000,3.61632,3.61632,3.52925,3.58855,48617.3330735951,0
+PCF.US,D,20100630,000000,3.58467,3.60377,3.53404,3.54327,61819.135869808975,0
+PCF.US,D,20100701,000000,3.55655,3.57029,3.41979,3.47474,125548.87350774238,0
+PCF.US,D,20100702,000000,3.46093,3.50195,3.43794,3.47032,77133.22711341812,0
+PCF.US,D,20100706,000000,3.52454,3.52454,3.4788,3.49255,52461.307686538516,0
+PCF.US,D,20100707,000000,3.49255,3.53395,3.4788,3.53395,64072.38812529327,0
+PCF.US,D,20100708,000000,3.54291,3.55186,3.48342,3.50657,52581.66909190739,0
+PCF.US,D,20100709,000000,3.50657,3.53395,3.47032,3.52925,86709.00703073578,0
+PCF.US,D,20100712,000000,3.53395,3.53395,3.49255,3.50195,47094.92394621163,0
+PCF.US,D,20100713,000000,3.54798,3.54798,3.51081,3.53848,56709.739995004275,0
+PCF.US,D,20100714,000000,3.54798,3.54798,3.48868,3.5158,54082.39147958501,0
+PCF.US,D,20100715,000000,3.52021,3.52454,3.46544,3.50195,70808.28947807295,0
+PCF.US,D,20100716,000000,3.52021,3.56116,3.52021,3.53848,72794.79483517086,0
+PCF.US,D,20100719,000000,3.55655,3.62968,3.53848,3.57499,78237.0821644672,0
+PCF.US,D,20100720,000000,3.58376,3.61632,3.57499,3.61632,59787.08835932898,0
+PCF.US,D,20100721,000000,3.65246,3.65246,3.55655,3.56568,90563.82501353211,0
+PCF.US,D,20100722,000000,3.59768,3.65246,3.58855,3.63439,94044.54673639449,0
+PCF.US,D,20100723,000000,3.639,3.671,3.61632,3.671,47415.887693868695,0
+PCF.US,D,20100726,000000,3.6935,3.72504,3.6617,3.72504,67390.45930035875,0
+PCF.US,D,20100727,000000,3.70686,3.70686,3.64774,3.65698,62425.28024460219,0
+PCF.US,D,20100728,000000,3.67487,3.7528,3.65698,3.73473,91452.98134149109,0
+PCF.US,D,20100729,000000,3.76184,3.76184,3.69801,3.76184,53819.98192913839,0
+PCF.US,D,20100730,000000,3.76184,3.77106,3.72504,3.7528,68654.79622523738,0
+PCF.US,D,20100802,000000,3.86217,3.86217,3.75722,3.79863,87644.78984906252,0
+PCF.US,D,20100803,000000,3.79863,3.8073,3.73924,3.76184,49074.92328139941,0
+PCF.US,D,20100804,000000,3.77106,3.8073,3.7528,3.79863,77775.15460872314,0
+PCF.US,D,20100805,000000,3.77513,3.8073,3.70686,3.74828,104398.88060917251,0
+PCF.US,D,20100806,000000,3.7209,3.82132,3.7209,3.78424,65405.03828024754,0
+PCF.US,D,20100809,000000,3.8121,3.83027,3.7661,3.83027,64066.96644036984,0
+PCF.US,D,20100810,000000,3.82565,3.82565,3.76184,3.82565,52564.319700143315,0
+PCF.US,D,20100811,000000,3.79357,3.80314,3.72504,3.78424,76337.3237661947,0
+PCF.US,D,20100812,000000,3.78424,3.80314,3.70686,3.70686,73150.45736635405,0
+PCF.US,D,20100813,000000,3.69801,3.77513,3.69801,3.76184,87182.8622933205,0
+PCF.US,D,20100816,000000,3.78019,3.78019,3.70245,3.73924,68827.2058059015,0
+PCF.US,D,20100817,000000,3.73924,3.8073,3.7209,3.76184,79994.79241766398,0
+PCF.US,D,20100818,000000,3.7528,3.81689,3.7528,3.79357,52762.75336845607,0
+PCF.US,D,20100819,000000,3.80314,3.8393,3.78424,3.8393,53628.054282738805,0
+PCF.US,D,20100820,000000,3.79863,3.83027,3.7661,3.8073,90114.90950161238,0
+PCF.US,D,20100823,000000,3.82565,3.85295,3.81689,3.81689,69816.12113650917,0
+PCF.US,D,20100824,000000,3.83497,3.84835,3.7661,3.78019,69503.83208473871,0
+PCF.US,D,20100825,000000,3.79863,3.83497,3.70686,3.72504,93901.41425433305,0
+PCF.US,D,20100826,000000,3.77106,3.82132,3.73924,3.76184,68261.18189956794,0
+PCF.US,D,20100827,000000,3.79863,3.8121,3.71665,3.7528,83518.88761993907,0
+PCF.US,D,20100830,000000,3.7661,3.78424,3.671,3.6935,86680.81426911778,0
+PCF.US,D,20100831,000000,3.716,3.75253,3.69719,3.73416,70872.26536020682,0
+PCF.US,D,20100901,000000,3.7661,3.8073,3.7209,3.72975,85572.6218701259,0
+PCF.US,D,20100902,000000,3.76184,3.78424,3.70245,3.74331,62526.12358423458,0
+PCF.US,D,20100903,000000,3.79863,3.8073,3.75722,3.8073,48724.68243514269,0
+PCF.US,D,20100907,000000,3.8073,3.8073,3.72504,3.7528,104521.41068850267,0
+PCF.US,D,20100908,000000,3.75722,3.80314,3.71665,3.76184,113065.9861327907,0
+PCF.US,D,20100909,000000,3.75722,3.78424,3.74331,3.78019,66468.77286284101,0
+PCF.US,D,20100910,000000,3.78019,3.7896,3.74331,3.77513,169558.8587307527,0
+PCF.US,D,20100913,000000,3.82132,3.92101,3.75722,3.89416,328181.09462758503,0
+PCF.US,D,20100914,000000,3.87167,3.91714,3.84835,3.89416,266945.3320558778,0
+PCF.US,D,20100915,000000,3.85295,3.89879,3.83497,3.8665,197882.82512416903,0
+PCF.US,D,20100916,000000,3.83497,3.89416,3.83497,3.83497,77764.31123887123,0
+PCF.US,D,20100917,000000,3.85295,3.88477,3.7896,3.85295,181423.67402405938,0
+PCF.US,D,20100920,000000,3.88477,3.88477,3.82565,3.85756,114356.34714532504,0
+PCF.US,D,20100921,000000,3.87555,3.88937,3.84373,3.85756,79549.1299166993,0
+PCF.US,D,20100922,000000,3.84835,3.92101,3.8393,3.91714,109254.54162941617,0
+PCF.US,D,20100923,000000,3.89879,3.96712,3.84373,3.93512,189787.16519179367,0
+PCF.US,D,20100924,000000,3.95311,3.96712,3.88072,3.88072,45467.33413125399,0
+PCF.US,D,20100927,000000,3.91208,3.93946,3.84373,3.84835,94881.65488905719,0
+PCF.US,D,20100928,000000,3.83027,3.93946,3.83027,3.90321,84121.77898377416,0
+PCF.US,D,20100929,000000,3.88072,3.91208,3.85756,3.88937,79461.29862089021,0
+PCF.US,D,20100930,000000,3.89436,3.95357,3.88081,3.93991,72503.10818612055,0
+PCF.US,D,20101001,000000,3.98547,3.98547,3.88477,3.92618,153355.61115918052,0
+PCF.US,D,20101004,000000,3.94462,3.94462,3.85756,3.8665,114040.8050826096,0
+PCF.US,D,20101005,000000,3.86217,3.88072,3.84835,3.86217,85907.68199858995,0
+PCF.US,D,20101006,000000,3.84835,3.88477,3.83497,3.83497,105846.47048455707,0
+PCF.US,D,20101007,000000,3.82565,3.85295,3.8073,3.85295,128544.89659816812,0
+PCF.US,D,20101008,000000,3.8393,3.84373,3.80314,3.83027,109523.45720175978,0
+PCF.US,D,20101011,000000,3.81689,3.83497,3.78424,3.83497,102704.06190112796,0
+PCF.US,D,20101012,000000,3.8121,3.82132,3.77513,3.82132,120164.05603866874,0
+PCF.US,D,20101013,000000,3.8121,3.84373,3.79863,3.84373,99541.05091495848,0
+PCF.US,D,20101014,000000,3.84835,3.87167,3.84373,3.8665,96276.11225217396,0
+PCF.US,D,20101015,000000,3.86217,3.91208,3.82132,3.8665,87169.85024949718,0
+PCF.US,D,20101018,000000,3.87555,3.90764,3.84373,3.86217,55499.61991939229,0
+PCF.US,D,20101019,000000,3.82132,3.89416,3.82132,3.85295,58102.028684148616,0
+PCF.US,D,20101020,000000,3.8393,3.88937,3.82565,3.88937,73921.42096291251,0
+PCF.US,D,20101021,000000,3.88072,3.90321,3.83027,3.88937,103695.14590569693,0
+PCF.US,D,20101022,000000,3.87555,3.91714,3.87555,3.89879,47505.887663648165,0
+PCF.US,D,20101025,000000,3.91208,3.92101,3.87167,3.92101,72282.98777810195,0
+PCF.US,D,20101026,000000,3.93512,3.94859,3.89879,3.94462,62779.85843879967,0
+PCF.US,D,20101027,000000,3.9579,3.96712,3.91714,3.93512,85662.6218399074,0
+PCF.US,D,20101028,000000,3.96288,3.96288,3.86217,3.87555,102040.44766610596,0
+PCF.US,D,20101029,000000,3.89556,3.91926,3.88154,3.90017,26835.171712584426,0
+PCF.US,D,20101101,000000,3.9579,3.9579,3.87167,3.88937,83328.04431052416,0
+PCF.US,D,20101102,000000,3.91208,3.91208,3.80314,3.87167,74049.37272718125,0
+PCF.US,D,20101103,000000,3.85756,3.88072,3.82565,3.8665,91218.76455266248,0
+PCF.US,D,20101104,000000,3.86217,3.88937,3.85756,3.88937,72484.67445736975,0
+PCF.US,D,20101105,000000,3.88072,3.93062,3.87555,3.92618,52795.28347801585,0
+PCF.US,D,20101108,000000,3.91714,3.96712,3.91714,3.94859,105426.83207125113,0
+PCF.US,D,20101109,000000,3.93062,3.98547,3.93062,3.98547,112462.01043197697,0
+PCF.US,D,20101110,000000,3.96712,3.98547,3.91714,3.98547,63187.56914527709,0
+PCF.US,D,20101111,000000,3.93062,3.93062,3.87555,3.88072,88794.18705349774,0
+PCF.US,D,20101112,000000,3.88072,3.89879,3.83027,3.8393,65252.14676531888,0
+PCF.US,D,20101115,000000,3.85295,3.87167,3.79357,3.8073,53428.53627743934,0
+PCF.US,D,20101116,000000,3.78424,3.78424,3.52021,3.6842,309080.49863125425,0
+PCF.US,D,20101117,000000,3.6842,3.78019,3.67984,3.72504,93268.16145490957,0
+PCF.US,D,20101118,000000,3.72504,3.7896,3.72504,3.7896,75823.3480351564,0
+PCF.US,D,20101119,000000,3.77106,3.8121,3.77106,3.79863,53543.475997883776,0
+PCF.US,D,20101122,000000,3.8073,3.83027,3.78424,3.83027,46929.02038745967,0
+PCF.US,D,20101123,000000,3.79863,3.84835,3.79357,3.82565,51571.06702159587,0
+PCF.US,D,20101124,000000,3.82565,3.86217,3.82565,3.85756,40089.02268409051,0
+PCF.US,D,20101126,000000,3.85295,3.91208,3.83027,3.88477,58409.98038797833,0
+PCF.US,D,20101129,000000,3.86217,3.88072,3.85756,3.87167,42375.88938612129,0
+PCF.US,D,20101130,000000,3.87758,3.89584,3.8309,3.87306,43597.93716857088,0
+PCF.US,D,20101201,000000,3.91714,3.91714,3.8665,3.88937,65465.76115142533,0
+PCF.US,D,20101202,000000,3.90321,3.90764,3.8665,3.87167,92810.57124710527,0
+PCF.US,D,20101203,000000,3.87167,3.88937,3.85756,3.88937,43198.90115797399,0
+PCF.US,D,20101206,000000,3.89416,3.89879,3.86217,3.87555,69586.24169562235,0
+PCF.US,D,20101207,000000,3.87167,3.87555,3.8393,3.8665,49817.694116339866,0
+PCF.US,D,20101208,000000,3.87555,3.87555,3.8121,3.8121,59511.66676505905,0
+PCF.US,D,20101209,000000,3.8073,3.83497,3.77106,3.83497,40412.15510571492,0
+PCF.US,D,20101210,000000,3.8393,3.8393,3.77106,3.7896,53819.98192913839,0
+PCF.US,D,20101213,000000,3.7896,3.80314,3.65698,3.671,150097.1785182889,0
+PCF.US,D,20101214,000000,3.671,3.6842,3.60699,3.64774,97691.17201800982,0
+PCF.US,D,20101215,000000,3.639,3.66594,3.62968,3.66594,76659.37185083442,0
+PCF.US,D,20101216,000000,3.67414,3.80693,3.66519,3.75225,114060.32314833395,0
+PCF.US,D,20101217,000000,3.75722,3.79357,3.74331,3.7896,61424.437207154864,0
+PCF.US,D,20101220,000000,3.77106,3.78424,3.72504,3.73924,64727.32766442463,0
+PCF.US,D,20101221,000000,3.72504,3.77513,3.67487,3.77513,52143.59694984057,0
+PCF.US,D,20101222,000000,3.78019,3.82132,3.74331,3.77513,108338.27687683095,0
+PCF.US,D,20101223,000000,3.79357,3.85295,3.75722,3.8073,61299.73845384422,0
+PCF.US,D,20101227,000000,3.8073,3.83497,3.79357,3.83027,25492.762524761914,0
+PCF.US,D,20101228,000000,3.8393,3.84835,3.78019,3.78019,54350.222714959105,0
+PCF.US,D,20101229,000000,3.78065,3.82694,3.77566,3.78987,37191.67425932879,0
+PCF.US,D,20101230,000000,3.81791,3.82694,3.76616,3.78065,42969.02171708816,0
+PCF.US,D,20101231,000000,3.80028,3.81956,3.79531,3.81956,51757.572983067985,0
+PCF.US,D,20110103,000000,3.8393,3.88477,3.83027,3.8393,82828.16496029284,0
+PCF.US,D,20110104,000000,3.82565,3.83497,3.7896,3.8121,79512.26245920076,0
+PCF.US,D,20110105,000000,3.8073,3.84835,3.7896,3.84835,102570.68845193072,0
+PCF.US,D,20110106,000000,3.82132,3.8393,3.8121,3.8393,44343.96101446843,0
+PCF.US,D,20110107,000000,3.8393,3.8393,3.78019,3.81689,67546.6038262455,0
+PCF.US,D,20110110,000000,3.8073,3.83027,3.8073,3.83027,51044.079246732246,0
+PCF.US,D,20110111,000000,3.8073,3.84373,3.8073,3.8393,73595.03553033403,0
+PCF.US,D,20110112,000000,3.81689,3.85756,3.81689,3.84373,69766.24163518533,0
+PCF.US,D,20110113,000000,3.8393,3.86217,3.82565,3.85295,52023.235544471696,0
+PCF.US,D,20110114,000000,3.84835,3.8665,3.83027,3.85756,37642.758445220934,0
+PCF.US,D,20110118,000000,3.87167,3.87167,3.81689,3.81689,49948.89889156267,0
+PCF.US,D,20110119,000000,3.8121,3.84373,3.8121,3.8393,52345.28362911041,0
+PCF.US,D,20110120,000000,3.8121,3.8121,3.7661,3.77513,57472.02889567918,0
+PCF.US,D,20110121,000000,3.78424,3.82565,3.78424,3.8073,85122.62202122046,0
+PCF.US,D,20110124,000000,3.8073,3.87167,3.79357,3.82132,118046.3459063541,0
+PCF.US,D,20110125,000000,3.7896,3.84835,3.7896,3.8393,58053.23351980945,0
+PCF.US,D,20110126,000000,3.8073,3.8393,3.8073,3.82565,81698.28582159411,0
+PCF.US,D,20110127,000000,3.8073,3.85756,3.8073,3.84373,80160.69597641696,0
+PCF.US,D,20110128,000000,3.84373,3.85295,3.8073,3.8073,31516.25447818852,0
+PCF.US,D,20110131,000000,3.81956,3.83877,3.80952,3.83386,23076.85972147972,0
+PCF.US,D,20110201,000000,3.87555,3.87555,3.83497,3.85295,35272.397795319805,0
+PCF.US,D,20110202,000000,3.84373,3.8665,3.82132,3.84835,66134.7970713657,0
+PCF.US,D,20110203,000000,3.83497,3.85756,3.83027,3.84373,40517.335793290105,0
+PCF.US,D,20110204,000000,3.85295,3.87167,3.83027,3.87167,40430.58883446469,0
+PCF.US,D,20110207,000000,3.83497,3.87167,3.82565,3.87167,100601.53248659588,0
+PCF.US,D,20110208,000000,3.84835,3.88477,3.84373,3.88477,80354.79229678793,0
+PCF.US,D,20110209,000000,3.87555,3.88477,3.85295,3.85756,88645.63288650985,0
+PCF.US,D,20110210,000000,3.8393,3.88072,3.83497,3.88072,63937.930339115395,0
+PCF.US,D,20110211,000000,3.88072,3.90321,3.85756,3.90321,43672.75642055768,0
+PCF.US,D,20110214,000000,3.87555,3.92618,3.87555,3.92618,81150.69564401032,0
+PCF.US,D,20110215,000000,3.92101,3.92101,3.88937,3.89416,63856.605065218464,0
+PCF.US,D,20110216,000000,3.90764,3.95311,3.88477,3.95311,66245.39944386734,0
+PCF.US,D,20110218,000000,3.88477,3.89879,3.88072,3.88477,47279.261233715384,0
+PCF.US,D,20110222,000000,3.83027,3.8665,3.79863,3.83027,131410.7992503608,0
+PCF.US,D,20110223,000000,3.83027,3.83497,3.77513,3.7896,149210.19086432058,0
+PCF.US,D,20110224,000000,3.82565,3.82565,3.74828,3.81689,114173.09419481203,0
+PCF.US,D,20110225,000000,3.80314,3.84835,3.79863,3.84835,44224.683946083234,0
+PCF.US,D,20110228,000000,3.82694,3.8643,3.82694,3.8643,60524.43750934298,0
+PCF.US,D,20110301,000000,3.89898,3.89898,3.84835,3.84835,62189.97911878787,0
+PCF.US,D,20110302,000000,3.84364,3.8665,3.83479,3.8665,75673.70953118282,0
+PCF.US,D,20110303,000000,3.85295,3.88946,3.85295,3.88487,49327.57379897881,0
+PCF.US,D,20110304,000000,3.85756,3.86217,3.83921,3.85295,62898.05117019815,0
+PCF.US,D,20110307,000000,3.84373,3.8665,3.81689,3.8393,102041.53200309066,0
+PCF.US,D,20110308,000000,3.82565,3.8665,3.82565,3.8665,59639.61852932578,0
+PCF.US,D,20110309,000000,3.85295,3.87555,3.83921,3.85295,47754.20083328477,0
+PCF.US,D,20110310,000000,3.84364,3.84835,3.81173,3.82999,72726.48160509623,0
+PCF.US,D,20110311,000000,3.83479,3.84364,3.80279,3.84364,69792.26572283295,0
+PCF.US,D,20110314,000000,3.81173,3.85756,3.81173,3.84835,52035.16325131133,0
+PCF.US,D,20110315,000000,3.78,3.80279,3.73406,3.80279,97191.29266778054,0
+PCF.US,D,20110316,000000,3.79319,3.79827,3.77069,3.78,29148.06250226081,0
+PCF.US,D,20110317,000000,3.79402,3.80389,3.7849,3.7849,34917.819601122326,0
+PCF.US,D,20110318,000000,3.78922,3.81661,3.78922,3.81661,46055.04477729642,0
+PCF.US,D,20110321,000000,3.82999,3.87177,3.82999,3.86217,59320.82345564314,0
+PCF.US,D,20110322,000000,3.87555,3.87555,3.82999,3.85295,48097.935657629336,0
+PCF.US,D,20110323,000000,3.82538,3.85756,3.82538,3.83479,117637.55086289503,0
+PCF.US,D,20110324,000000,3.83479,3.85756,3.82538,3.83479,80839.49092922454,0
+PCF.US,D,20110325,000000,3.85903,3.85903,3.83617,3.8499,47227.21305842115,0
+PCF.US,D,20110328,000000,3.85295,3.88081,3.83921,3.86217,99971.53269812845,0
+PCF.US,D,20110329,000000,3.84835,3.88487,3.84835,3.87555,73383.58981819697,0
+PCF.US,D,20110330,000000,3.88081,3.88946,3.8665,3.87555,49431.670149568294,0
+PCF.US,D,20110331,000000,3.88679,3.90598,3.86752,3.87731,76193.1069471496,0
+PCF.US,D,20110401,000000,3.87758,3.92803,3.87758,3.90966,78485.39533410584,0
+PCF.US,D,20110404,000000,3.90792,3.91732,3.89436,3.90331,56192.51125300788,0
+PCF.US,D,20110405,000000,3.88653,3.91428,3.88653,3.90496,56428.89671580788,0
+PCF.US,D,20110406,000000,3.91234,4.03186,3.89898,3.93529,107855.74691837281,0
+PCF.US,D,20110407,000000,3.92332,3.96481,3.92332,3.96481,89969.60834557854,0
+PCF.US,D,20110408,000000,3.97884,3.97884,3.93292,3.95559,97345.26851969388,0
+PCF.US,D,20110411,000000,3.9213,3.95357,3.9213,3.93097,82862.86374382401,0
+PCF.US,D,20110412,000000,3.91456,3.93292,3.90515,3.93292,69782.5066899647,0
+PCF.US,D,20110413,000000,3.90792,3.93529,3.90792,3.90792,64933.35169163625,0
+PCF.US,D,20110414,000000,3.91732,3.93991,3.90792,3.93991,41563.720984121515,0
+PCF.US,D,20110415,000000,3.94665,3.9509,3.93706,3.94194,71926.24090993204,0
+PCF.US,D,20110418,000000,3.93706,3.94194,3.91428,3.93292,66965.39920211624,0
+PCF.US,D,20110419,000000,3.92803,3.9509,3.92332,3.93292,82937.6829958098,0
+PCF.US,D,20110420,000000,3.9509,3.9923,3.94665,3.97884,123547.18743283964,0
+PCF.US,D,20110421,000000,3.96943,3.97884,3.96943,3.97403,73692.62585901238,0
+PCF.US,D,20110425,000000,3.97403,3.9923,3.95559,3.98826,114605.74465195442,0
+PCF.US,D,20110426,000000,4.01553,4.02467,3.97884,4.02467,98246.35255449248,0
+PCF.US,D,20110427,000000,4.03851,4.04781,4.0064,4.02467,122264.41677922843,0
+PCF.US,D,20110428,000000,4.04781,4.05252,4.01082,4.03851,84169.48981112865,0
+PCF.US,D,20110429,000000,4.04534,4.09845,4.03104,4.07936,135126.82209902233,0
+PCF.US,D,20110502,000000,4.0801,4.11689,4.05252,4.10776,75233.4687151446,0
+PCF.US,D,20110503,000000,4.10389,4.10887,4.05778,4.10887,76866.48021503074,0
+PCF.US,D,20110504,000000,4.09947,4.09947,4.05778,4.09947,74447.32440079145,0
+PCF.US,D,20110505,000000,4.08102,4.10887,4.04422,4.10887,75347.32409860435,0
+PCF.US,D,20110506,000000,4.08545,4.14558,4.05344,4.14558,86825.03108816389,0
+PCF.US,D,20110509,000000,4.12159,4.13092,4.05252,4.12603,103144.30271715303,0
+PCF.US,D,20110510,000000,4.11321,4.12251,4.05778,4.12251,74932.02303322806,0
+PCF.US,D,20110511,000000,4.08545,4.12251,4.06671,4.12251,104386.95290233086,0
+PCF.US,D,20110512,000000,4.08102,4.10389,4.07189,4.10389,96639.36514225497,0
+PCF.US,D,20110513,000000,4.11321,4.18248,4.10389,4.16918,108136.59019754798,0
+PCF.US,D,20110516,000000,4.13201,4.16393,4.13201,4.15978,83702.14057045711,0
+PCF.US,D,20110517,000000,4.14133,4.15516,4.13645,4.15055,121745.01936325054,0
+PCF.US,D,20110518,000000,4.16393,4.21041,4.14558,4.21041,72651.66235310944,0
+PCF.US,D,20110519,000000,4.22932,4.26122,4.2058,4.25726,80981.53907429926,0
+PCF.US,D,20110520,000000,4.27385,4.30098,4.2271,4.25448,119185.98407791601,0
+PCF.US,D,20110523,000000,4.24287,4.29847,4.21575,4.28916,67782.9892890445,0
+PCF.US,D,20110524,000000,4.29388,4.34468,4.27985,4.32089,99868.52068452265,0
+PCF.US,D,20110525,000000,4.3174,4.32089,4.27985,4.28447,105159.000835872,0
+PCF.US,D,20110526,000000,4.26122,4.39069,4.26122,4.38655,95985.5099401083,0
+PCF.US,D,20110527,000000,4.36156,4.37088,4.27385,4.27774,198272.10210188353,0
+PCF.US,D,20110531,000000,4.27959,4.30807,4.26058,4.30807,107873.09631011767,0
+PCF.US,D,20110601,000000,4.30761,4.34949,4.27505,4.28447,85194.18826225118,0
+PCF.US,D,20110602,000000,4.27505,4.27985,4.20147,4.26603,144899.95134768728,0
+PCF.US,D,20110603,000000,4.20312,4.21289,4.12444,4.17573,143920.79504993974,0
+PCF.US,D,20110606,000000,4.15516,4.16393,4.09485,4.10887,83282.50215714006,0
+PCF.US,D,20110607,000000,4.09641,4.11984,4.07345,4.08276,81483.58709850095,0
+PCF.US,D,20110608,000000,4.08276,4.08276,4.05022,4.05022,57505.64334222466,0
+PCF.US,D,20110609,000000,4.08729,4.1015,4.08276,4.092,51009.38046320107,0
+PCF.US,D,20110610,000000,4.10555,4.11984,4.07345,4.1015,64307.689251107586,0
+PCF.US,D,20110613,000000,4.07807,4.08276,3.98519,3.98962,92742.25801703063,0
+PCF.US,D,20110614,000000,3.98039,4.05022,3.98039,4.05022,34353.96436875815,0
+PCF.US,D,20110615,000000,4.01286,4.05022,3.99434,4.00815,60321.666493089455,0
+PCF.US,D,20110616,000000,3.99074,4.04717,3.99074,4.01443,59417.3294473368,0
+PCF.US,D,20110617,000000,4.04081,4.05022,4.03158,4.0361,60240.34121919151,0
+PCF.US,D,20110620,000000,4.02689,4.07345,4.02689,4.06839,71366.72302551067,0
+PCF.US,D,20110621,000000,4.06839,4.12888,4.06839,4.11515,92032.01729164997,0
+PCF.US,D,20110622,000000,4.1015,4.17573,4.09641,4.17573,74544.91472946978,0
+PCF.US,D,20110623,000000,4.13856,4.2271,4.12444,4.2271,76295.0346237687,0
+PCF.US,D,20110624,000000,4.20837,4.29175,4.20837,4.29175,153022.7197046798,0
+PCF.US,D,20110627,000000,4.25966,4.33372,4.24102,4.2828,70842.98826160411,0
+PCF.US,D,20110628,000000,4.28739,4.28739,4.21743,4.24526,107901.28907172961,0
+PCF.US,D,20110629,000000,4.25007,4.25966,4.17101,4.24526,68057.32654632974,0
+PCF.US,D,20110630,000000,4.21852,4.25237,4.21401,4.25237,86125.63373263716,0
+PCF.US,D,20110701,000000,4.23014,4.25799,4.22055,4.25799,80384.06939539264,0
+PCF.US,D,20110705,000000,4.23014,4.25283,4.18283,4.19224,132040.79903882722,0
+PCF.US,D,20110706,000000,4.1701,4.22119,4.16023,4.16466,95486.7149268647,0
+PCF.US,D,20110707,000000,4.15988,4.18283,4.13184,4.16393,70166.3619827659,0
+PCF.US,D,20110708,000000,4.10831,4.17877,4.0989,4.16937,64443.23137427216,0
+PCF.US,D,20110711,000000,4.0989,4.12686,4.0989,4.12242,56041.78841205062,0
+PCF.US,D,20110712,000000,4.09429,4.1181,4.09429,4.1038,79938.40689442796,0
+PCF.US,D,20110713,000000,4.0989,4.11283,4.0989,4.10831,56293.35459264431,0
+PCF.US,D,20110714,000000,4.11283,4.11781,4.0989,4.10831,45412.03294500367,0
+PCF.US,D,20110715,000000,4.0989,4.12686,4.0802,4.12686,53078.29543118364,0
+PCF.US,D,20110718,000000,4.11283,4.11781,3.97747,3.98207,177604.6391617617,0
+PCF.US,D,20110719,000000,3.97663,4.02403,3.97663,3.99536,67673.47125352654,0
+PCF.US,D,20110720,000000,3.98704,4.02854,3.98704,4.02854,63251.54502741095,0
+PCF.US,D,20110721,000000,4.05233,4.0989,4.02854,4.07124,73502.86688658215,0
+PCF.US,D,20110722,000000,4.05685,4.06607,4.00991,4.04755,79612.02146184747,0
+PCF.US,D,20110725,000000,4.00089,4.03785,3.99581,4.00089,56343.23409396716,0
+PCF.US,D,20110726,000000,4.0231,4.0467,3.99959,4.01878,75894.9142761861,0
+PCF.US,D,20110727,000000,4.0338,4.0338,3.90728,3.95393,101868.03808543982,0
+PCF.US,D,20110728,000000,3.96639,3.96639,3.84825,3.92397,103019.6039638535,0
+PCF.US,D,20110729,000000,3.86909,3.90745,3.81709,3.8407,116595.50301999527,0
+PCF.US,D,20110801,000000,3.87951,3.92091,3.86964,3.90286,66246.48378085202,0
+PCF.US,D,20110802,000000,3.86688,3.93798,3.86688,3.90496,48138.05612608596,0
+PCF.US,D,20110803,000000,3.89353,3.93088,3.83719,3.90286,87820.45244068577,0
+PCF.US,D,20110804,000000,3.8642,3.87333,3.70401,3.75103,125931.64446355889,0
+PCF.US,D,20110805,000000,3.76508,3.77013,3.53949,3.7089,182526.44473812173,0
+PCF.US,D,20110808,000000,3.5193,3.56623,3.26688,3.33235,207147.40032668272,0
+PCF.US,D,20110809,000000,3.28541,3.51487,3.22475,3.50084,178119.69922981097,0
+PCF.US,D,20110810,000000,3.37432,3.54779,3.37432,3.53801,125783.09029657605,0
+PCF.US,D,20110811,000000,3.53801,3.60367,3.49588,3.54272,77945.3955154179,0
+PCF.US,D,20110812,000000,3.5537,3.63853,3.53044,3.63853,77810.93772924002,0
+PCF.US,D,20110815,000000,3.64757,3.73732,3.60571,3.67616,65129.61668597761,0
+PCF.US,D,20110816,000000,3.62913,3.71379,3.62913,3.70401,79144.67222117593,0
+PCF.US,D,20110817,000000,3.71379,3.71379,3.67165,3.71379,49943.47720663621,0
+PCF.US,D,20110818,000000,3.68095,3.69009,3.60054,3.63853,93108.76391806774,0
+PCF.US,D,20110819,000000,3.58671,3.61493,3.5537,3.58202,94846.95610552703,0
+PCF.US,D,20110822,000000,3.64757,3.73242,3.52528,3.61493,76195.27562111897,0
+PCF.US,D,20110823,000000,3.61004,3.68538,3.56799,3.68538,63766.60509543596,0
+PCF.US,D,20110824,000000,3.68095,3.68095,3.60571,3.66187,58090.10097731,0
+PCF.US,D,20110825,000000,3.67616,3.67616,3.61004,3.63853,35462.15676775204,0
+PCF.US,D,20110826,000000,3.60571,3.69009,3.60571,3.69009,19193.84897706639,0
+PCF.US,D,20110829,000000,3.71848,3.74654,3.6995,3.74654,41982.275060451866,0
+PCF.US,D,20110830,000000,3.73732,3.76064,3.7089,3.75611,36221.19265747086,0
+PCF.US,D,20110831,000000,3.79531,3.80952,3.77153,3.80952,51238.17556710322,0
+PCF.US,D,20110901,000000,3.81736,3.81736,3.76508,3.79338,50665.6456388555,0
+PCF.US,D,20110902,000000,3.7231,3.77604,3.71877,3.75696,42794.443462451636,0
+PCF.US,D,20110906,000000,3.66842,3.68769,3.64518,3.67331,37670.95120683894,0
+PCF.US,D,20110907,000000,3.68512,3.728,3.6757,3.728,53001.30750522545,0
+PCF.US,D,20110908,000000,3.68244,3.7207,3.67809,3.67809,31772.158006723992,0
+PCF.US,D,20110909,000000,3.65956,3.66842,3.64518,3.66842,55406.36693865472,0
+PCF.US,D,20110912,000000,3.65956,3.65956,3.57426,3.62112,89993.46375925679,0
+PCF.US,D,20110913,000000,3.61187,3.62112,3.59316,3.62112,34049.26567588452,0
+PCF.US,D,20110914,000000,3.61695,3.6402,3.58329,3.62609,74927.68568528628,0
+PCF.US,D,20110915,000000,3.61187,3.62112,3.54078,3.60727,124618.51237434613,0
+PCF.US,D,20110916,000000,3.59778,3.62609,3.58836,3.62112,61682.50940966072,0
+PCF.US,D,20110919,000000,3.62112,3.6402,3.57896,3.6402,65747.68876760741,0
+PCF.US,D,20110920,000000,3.65449,3.65449,3.59316,3.63079,176411.86847791987,0
+PCF.US,D,20110921,000000,3.6402,3.6402,3.55988,3.55988,68111.54339559436,0
+PCF.US,D,20110922,000000,3.54078,3.54078,3.43731,3.47042,108272.13232071458,0
+PCF.US,D,20110923,000000,3.44653,3.58329,3.44653,3.58329,82030.09293910106,0
+PCF.US,D,20110926,000000,3.57426,3.57426,3.45133,3.51264,111387.43247953664,0
+PCF.US,D,20110927,000000,3.60265,3.60265,3.54575,3.54575,62055.52133260899,0
+PCF.US,D,20110928,000000,3.51264,3.56466,3.51264,3.52187,78296.72069866031,0
+PCF.US,D,20110929,000000,3.56466,3.56901,3.50324,3.55055,39252.998868413495,0
+PCF.US,D,20110930,000000,3.54419,3.55876,3.49015,3.51938,54146.36736171989,0
+PCF.US,D,20111003,000000,3.51745,3.51745,3.38963,3.44156,137484.1707051042,0
+PCF.US,D,20111004,000000,3.38097,3.38097,3.24761,3.30009,167800.0641405611,0
+PCF.US,D,20111005,000000,3.26254,3.35236,3.26254,3.32848,108838.15622704408,0
+PCF.US,D,20111006,000000,3.30506,3.40512,3.30506,3.40512,44453.479049986396,0
+PCF.US,D,20111007,000000,3.36177,3.41895,3.36177,3.38097,54144.198687748496,0
+PCF.US,D,20111010,000000,3.39434,3.46535,3.38041,3.46074,55232.8730210049,0
+PCF.US,D,20111011,000000,3.43234,3.49376,3.42238,3.49376,47285.76725562956,0
+PCF.US,D,20111012,000000,3.48564,3.51414,3.45225,3.49468,81981.29777476189,0
+PCF.US,D,20111013,000000,3.50934,3.52852,3.46655,3.51911,61051.4252842066,0
+PCF.US,D,20111014,000000,3.57565,3.59943,3.53765,3.56661,76251.661144356,0
+PCF.US,D,20111017,000000,3.52852,3.57565,3.49976,3.49976,83392.02019265702,0
+PCF.US,D,20111018,000000,3.51911,3.59483,3.49042,3.59483,69376.96465745768,0
+PCF.US,D,20111019,000000,3.55186,3.59483,3.51911,3.59483,63631.062972271386,0
+PCF.US,D,20111020,000000,3.59483,3.59943,3.52852,3.59943,66483.9535806357,0
+PCF.US,D,20111021,000000,3.63751,3.68086,3.61381,3.67128,72149.61432890875,0
+PCF.US,D,20111024,000000,3.68999,3.7089,3.63751,3.7089,41682.99805250672,0
+PCF.US,D,20111025,000000,3.67809,3.67809,3.63503,3.67809,41315.40781448289,0
+PCF.US,D,20111026,000000,3.66601,3.7328,3.63751,3.7328,83324.79129956808,0
+PCF.US,D,20111027,000000,3.7849,3.79974,3.73767,3.75659,142235.73537475735,0
+PCF.US,D,20111028,000000,3.78813,3.79255,3.74006,3.75455,88043.82585965842,0
+PCF.US,D,20111031,000000,3.70643,3.76469,3.70643,3.74543,36150.710753425854,0
+PCF.US,D,20111101,000000,3.72117,3.73096,3.64951,3.70678,56043.95708601999,0
+PCF.US,D,20111102,000000,3.7231,3.7231,3.67128,3.71379,58818.77543144145,0
+PCF.US,D,20111103,000000,3.70678,3.74006,3.70678,3.73096,46521.30968098124,0
+PCF.US,D,20111104,000000,3.68142,3.7102,3.64278,3.69121,71031.66289704865,0
+PCF.US,D,20111107,000000,3.6617,3.68999,3.65181,3.6757,95424.90771870223,0
+PCF.US,D,20111108,000000,3.68251,3.68251,3.65919,3.65919,83203.34555721149,0
+PCF.US,D,20111109,000000,3.64951,3.64951,3.57776,3.57776,83564.42977332113,0
+PCF.US,D,20111110,000000,3.63006,3.63503,3.58229,3.62064,86324.06740095092,0
+PCF.US,D,20111111,000000,3.64471,3.66372,3.59225,3.61622,74611.05928557302,0
+PCF.US,D,20111114,000000,3.62064,3.62064,3.56826,3.61114,102410.20657810624,0
+PCF.US,D,20111115,000000,3.60119,3.61622,3.57776,3.61622,107824.3011457765,0
+PCF.US,D,20111116,000000,3.61114,3.61622,3.56826,3.61622,110184.9027628023,0
+PCF.US,D,20111117,000000,3.61114,3.61622,3.54934,3.59225,95934.54610179877,0
+PCF.US,D,20111118,000000,3.59704,3.59704,3.54429,3.58716,60012.63045227506,0
+PCF.US,D,20111121,000000,3.57776,3.57776,3.5394,3.57776,55468.17414681921,0
+PCF.US,D,20111122,000000,3.5536,3.65403,3.5536,3.65403,90512.86117522257,0
+PCF.US,D,20111123,000000,3.59704,3.63006,3.54934,3.63006,75462.26381904676,0
+PCF.US,D,20111125,000000,3.57314,3.58229,3.5536,3.5536,48841.79082955649,0
+PCF.US,D,20111128,000000,3.63006,3.63503,3.56346,3.56346,79777.92502060145,0
+PCF.US,D,20111129,000000,3.56826,3.59704,3.5536,3.5536,58519.4984234963,0
+PCF.US,D,20111130,000000,3.62794,3.6581,3.59352,3.6581,75803.82996942094,0
+PCF.US,D,20111201,000000,3.65403,3.65403,3.60663,3.61114,63905.40022955662,0
+PCF.US,D,20111202,000000,3.65118,3.65118,3.60304,3.64629,94919.60668354345,0
+PCF.US,D,20111205,000000,3.61114,3.63974,3.59704,3.63006,115755.1418563785,0
+PCF.US,D,20111206,000000,3.60406,3.63799,3.58967,3.63799,119523.21288034538,0
+PCF.US,D,20111207,000000,3.60782,3.63651,3.56901,3.59796,137580.67669681198,0
+PCF.US,D,20111208,000000,3.58967,3.59897,3.56531,3.58458,98590.08737883602,0
+PCF.US,D,20111209,000000,3.58855,3.58855,3.55988,3.58855,116763.57525272266,0
+PCF.US,D,20111212,000000,3.56458,3.58356,3.55028,3.55028,67537.92913036195,0
+PCF.US,D,20111213,000000,3.56901,3.58356,3.52132,3.58356,97218.40109241183,0
+PCF.US,D,20111214,000000,3.54032,3.55988,3.52132,3.55028,149570.19074342833,0
+PCF.US,D,20111215,000000,3.55988,3.56458,3.52594,3.56458,93689.968542197,0
+PCF.US,D,20111216,000000,3.58855,3.60304,3.56458,3.60304,111594.54084373296,0
+PCF.US,D,20111219,000000,3.62203,3.63217,3.58855,3.63217,139612.7242072758,0
+PCF.US,D,20111220,000000,3.62203,3.68023,3.60304,3.68023,98193.22004221052,0
+PCF.US,D,20111221,000000,3.66103,3.66103,3.61263,3.66103,82460.57472227003,0
+PCF.US,D,20111222,000000,3.63651,3.69921,3.63217,3.69921,66701.90531468493,0
+PCF.US,D,20111223,000000,3.69921,3.69921,3.67073,3.6947,64646.00239052669,0
+PCF.US,D,20111227,000000,3.69921,3.70881,3.68023,3.70881,89444.78924468732,0
+PCF.US,D,20111228,000000,3.6947,3.71379,3.68023,3.68963,45931.430360968436,0
+PCF.US,D,20111229,000000,3.68445,3.6947,3.60782,3.67073,65754.19478951857,0
+PCF.US,D,20111230,000000,3.67073,3.6947,3.64149,3.6947,78938.64819396836,0
+PCF.US,D,20120103,000000,3.74736,3.79531,3.73297,3.78121,94363.34181007712,0
+PCF.US,D,20120104,000000,3.78121,3.78121,3.728,3.76174,67061.90519380888,0
+PCF.US,D,20120105,000000,3.77604,3.7908,3.73297,3.78121,97535.0274921251,0
+PCF.US,D,20120106,000000,3.78286,3.83129,3.78286,3.82677,65303.11060362844,0
+PCF.US,D,20120109,000000,3.8049,3.83877,3.78121,3.78121,44143.35867218428,0
+PCF.US,D,20120110,000000,3.80712,3.83129,3.78813,3.81227,74184.91485034482,0
+PCF.US,D,20120111,000000,3.83129,3.83664,3.80271,3.81736,92464.66774879032,0
+PCF.US,D,20120112,000000,3.80712,3.81736,3.78286,3.81736,61211.90715803311,0
+PCF.US,D,20120113,000000,3.76377,3.79762,3.72984,3.78813,143372.12053537532,0
+PCF.US,D,20120117,000000,3.77955,3.77955,3.71111,3.71111,88023.22345693827,0
+PCF.US,D,20120118,000000,3.7102,3.74432,3.7102,3.71592,62109.7381818726,0
+PCF.US,D,20120119,000000,3.75907,3.75907,3.70578,3.73498,136345.61687052698,0
+PCF.US,D,20120120,000000,3.74966,3.76867,3.73498,3.76867,81192.98478643835,0
+PCF.US,D,20120123,000000,3.76867,3.78813,3.75907,3.77835,65269.49615708296,0
+PCF.US,D,20120124,000000,3.77835,3.81736,3.77337,3.80712,85869.7302041037,0
+PCF.US,D,20120125,000000,3.78286,3.84124,3.78286,3.82179,86807.68169639881,0
+PCF.US,D,20120126,000000,3.82677,3.85572,3.81227,3.84613,57569.61922435752,0
+PCF.US,D,20120127,000000,3.81227,3.87001,3.81227,3.87001,193399.0916898849,0
+PCF.US,D,20120130,000000,3.82179,3.88459,3.81736,3.88459,63929.25564323387,0
+PCF.US,D,20120131,000000,3.87841,3.89315,3.84364,3.88339,60411.66646286993,0
+PCF.US,D,20120201,000000,3.91382,3.92323,3.84124,3.89445,96824.78676674343,0
+PCF.US,D,20120202,000000,3.89445,3.90423,3.86542,3.89445,68557.20589655804,0
+PCF.US,D,20120203,000000,3.87195,3.95431,3.87195,3.95431,59352.26922821824,0
+PCF.US,D,20120206,000000,3.91382,3.92819,3.88937,3.92819,46701.30962054423,0
+PCF.US,D,20120207,000000,3.91032,3.93965,3.90082,3.92047,76180.09490332528,0
+PCF.US,D,20120208,000000,3.92047,3.92047,3.91032,3.91032,62007.81050525552,0
+PCF.US,D,20120209,000000,3.92047,3.9639,3.92047,3.9639,69554.79592304927,0
+PCF.US,D,20120210,000000,3.93504,3.9639,3.92543,3.9639,60935.40122677748,0
+PCF.US,D,20120213,000000,3.9887,3.9887,3.945,3.9887,71660.57834853238,0
+PCF.US,D,20120214,000000,3.97393,3.98373,3.87639,3.93965,147082.7216991134,0
+PCF.US,D,20120215,000000,3.945,3.98373,3.92047,3.93965,65519.978000689945,0
+PCF.US,D,20120216,000000,3.95928,3.96905,3.93013,3.945,83719.4899622232,0
+PCF.US,D,20120217,000000,3.945,3.9639,3.91575,3.945,48515.405396974995,0
+PCF.US,D,20120221,000000,3.95431,3.9639,3.91032,3.9639,79623.9491686871,0
+PCF.US,D,20120222,000000,3.9639,3.98373,3.945,3.98373,73107.08388694134,0
+PCF.US,D,20120223,000000,3.9934,4.00346,3.95928,3.98373,86334.91077080081,0
+PCF.US,D,20120224,000000,3.9983,4.00762,3.95928,3.98373,135691.76166837724,0
+PCF.US,D,20120227,000000,3.9887,3.9983,3.9639,3.9887,106642.3738317815,0
+PCF.US,D,20120228,000000,3.9934,4.03693,3.97884,4.03693,98117.31645323803,0
+PCF.US,D,20120229,000000,4.05057,4.05057,3.98612,4.02106,113133.21502589177,0
+PCF.US,D,20120301,000000,4.04229,4.08552,4.0325,4.06165,155992.71870745288,0
+PCF.US,D,20120302,000000,4.07005,4.07466,4.03554,4.04045,300937.12787153246,0
+PCF.US,D,20120305,000000,4.09042,4.09042,3.9887,3.9887,137750.91760350877,0
+PCF.US,D,20120306,000000,3.9912,4.01092,3.96241,3.98668,84132.62235362708,0
+PCF.US,D,20120307,000000,4.00466,4.01932,3.96048,4.00881,256749.31138296291,0
+PCF.US,D,20120308,000000,4.02588,4.02588,3.97183,4.02588,194678.60933255218,0
+PCF.US,D,20120309,000000,4.02403,4.10694,4.00881,4.03418,136937.66486449903,0
+PCF.US,D,20120312,000000,4.05824,4.07318,4.02854,4.06755,191571.9838696177,0
+PCF.US,D,20120313,000000,4.10694,4.14142,4.0633,4.14142,189674.39414532567,0
+PCF.US,D,20120314,000000,4.14142,4.18542,4.09743,4.16089,148927.1789111356,0
+PCF.US,D,20120315,000000,4.14622,4.1951,4.10224,4.10694,37541.9151055855,0
+PCF.US,D,20120316,000000,4.14142,4.14142,4.07318,4.07318,68582.14564722197,0
+PCF.US,D,20120319,000000,4.03418,4.11191,4.03418,4.07318,76723.34773296728,0
+PCF.US,D,20120320,000000,4.07318,4.11679,4.04368,4.11191,68778.41064156232,0
+PCF.US,D,20120321,000000,4.13636,4.13636,4.05344,4.05344,86406.47701183356,0
+PCF.US,D,20120322,000000,4.0386,4.10224,4.0386,4.0633,63556.24372028459,0
+PCF.US,D,20120323,000000,4.08756,4.09265,4.01426,4.01426,82934.42998485472,0
+PCF.US,D,20120326,000000,4.03418,4.07318,4.03418,4.0633,109112.49348433134,0
+PCF.US,D,20120327,000000,4.04863,4.14142,4.0386,4.13175,110797.55315951371,0
+PCF.US,D,20120328,000000,4.13175,4.1512,4.11679,4.1512,71501.18081169056,0
+PCF.US,D,20120329,000000,4.10694,4.14622,4.06755,4.10224,80410.09348304127,0
+PCF.US,D,20120330,000000,4.10224,4.13175,4.08276,4.13175,61458.05165370034,0
+PCF.US,D,20120402,000000,4.13175,4.17085,4.09743,4.15618,84167.32113715826,0
+PCF.US,D,20120403,000000,4.11921,4.1535,4.09947,4.1535,43289.98546474219,0
+PCF.US,D,20120404,000000,4.10942,4.1241,4.07981,4.1241,49900.10372722249,0
+PCF.US,D,20120405,000000,4.09448,4.11921,4.07005,4.08968,26348.304406175404,0
+PCF.US,D,20120409,000000,4.08276,4.12186,4.05824,4.12186,23904.208841275202,0
+PCF.US,D,20120410,000000,4.11191,4.13636,4.03418,4.07318,130849.11269194983,0
+PCF.US,D,20120411,000000,4.07318,4.11191,4.04863,4.11191,78391.05801638358,0
+PCF.US,D,20120412,000000,4.08276,4.12186,4.07778,4.09743,57473.113232665884,0
+PCF.US,D,20120413,000000,4.1241,4.12879,4.10397,4.12879,68391.30233780606,0
+PCF.US,D,20120416,000000,4.13892,4.14835,4.07981,4.10397,76737.44411377629,0
+PCF.US,D,20120417,000000,4.13229,4.14677,4.07318,4.10269,77086.60062305036,0
+PCF.US,D,20120418,000000,4.10942,4.10942,4.06055,4.07005,84594.54990937216,0
+PCF.US,D,20120419,000000,4.10942,4.10942,4.01582,4.05491,109420.44518816409,0
+PCF.US,D,20120420,000000,4.06055,4.06488,4.03554,4.03554,50314.3204556151,0
+PCF.US,D,20120423,000000,4.01092,4.06055,3.9912,4.02588,88043.82585965842,0
+PCF.US,D,20120424,000000,4.02588,4.07466,4.02588,4.05032,51387.81407107782,0
+PCF.US,D,20120425,000000,4.04524,4.08968,4.03057,4.05491,69401.90440811859,0
+PCF.US,D,20120426,000000,4.03554,4.07466,4.03554,4.07466,39524.08311474165,0
+PCF.US,D,20120427,000000,4.04524,4.0846,4.03057,4.03554,51349.86227659057,0
+PCF.US,D,20120430,000000,4.03057,4.07981,4.02588,4.07981,79595.7564070681,0
+PCF.US,D,20120501,000000,4.07788,4.09272,4.05806,4.09272,52783.35577117824,0
+PCF.US,D,20120502,000000,4.0846,4.08968,4.06055,4.08968,46171.068834725535,0
+PCF.US,D,20120503,000000,4.06748,4.08285,4.05326,4.06748,35024.08462568421,0
+PCF.US,D,20120504,000000,4.05326,4.05806,4.01359,4.03785,62042.50928878568,0
+PCF.US,D,20120507,000000,4.01092,4.07466,4.01092,4.07466,39861.311917175066,0
+PCF.US,D,20120508,000000,4.03554,4.04524,4.00604,4.04524,63151.78602476325,0
+PCF.US,D,20120509,000000,3.99867,4.03785,3.9841,3.9841,60455.039942283656,0
+PCF.US,D,20120510,000000,4.02816,4.05326,4.00835,4.03785,71567.3253677938,0
+PCF.US,D,20120511,000000,4.02816,4.05326,4.004,4.03352,86797.92266353259,0
+PCF.US,D,20120514,000000,3.99867,4.01359,3.96905,4.01359,97355.0275525611,0
+PCF.US,D,20120515,000000,4.01359,4.01359,3.93918,3.96381,58833.95614923817,0
+PCF.US,D,20120516,000000,3.96381,4.01359,3.96381,3.97403,80202.98511884396,0
+PCF.US,D,20120517,000000,3.97893,3.99867,3.86532,3.90487,54959.62010070535,0
+PCF.US,D,20120518,000000,3.9294,3.9294,3.82105,3.83598,38307.4570172175,0
+PCF.US,D,20120521,000000,3.86992,3.95413,3.73702,3.8999,111284.42046593085,0
+PCF.US,D,20120522,000000,3.9294,3.94896,3.87472,3.9294,40477.21532483347,0
+PCF.US,D,20120523,000000,3.9247,3.96905,3.90487,3.9247,62128.171910625395,0
+PCF.US,D,20120524,000000,3.94471,3.99867,3.91483,3.96905,42883.35909524945,0
+PCF.US,D,20120525,000000,3.97893,4.004,3.88487,3.93447,183448.1311756405,0
+PCF.US,D,20120529,000000,3.96905,3.9841,3.93447,3.93918,47055.887814742724,0
+PCF.US,D,20120530,000000,3.9592,3.96381,3.88975,3.93447,38326.975082953984,0
+PCF.US,D,20120531,000000,3.95413,3.95413,3.86992,3.91483,86698.16366088287,0
+PCF.US,D,20120601,000000,3.8915,3.90644,3.77733,3.88164,96325.9917534978,0
+PCF.US,D,20120604,000000,3.87472,3.87472,3.80121,3.84538,145104.8910379041,0
+PCF.US,D,20120605,000000,3.82261,3.87287,3.79762,3.87287,140389.1094887759,0
+PCF.US,D,20120606,000000,3.88653,3.88653,3.83709,3.88164,71391.6627761736,0
+PCF.US,D,20120607,000000,3.88164,3.8915,3.76726,3.8915,75940.4564295702,0
+PCF.US,D,20120608,000000,3.89649,4.03066,3.84678,3.91114,48938.296821250144,0
+PCF.US,D,20120611,000000,3.9294,3.9294,3.86532,3.90487,65891.90558665454,0
+PCF.US,D,20120612,000000,3.92101,3.92673,3.88653,3.92101,53197.57249956782,0
+PCF.US,D,20120613,000000,3.8915,3.90644,3.87648,3.87648,75733.3480653749,0
+PCF.US,D,20120614,000000,3.90644,3.91114,3.87195,3.8915,45677.695506407385,0
+PCF.US,D,20120615,000000,3.91667,3.93621,3.87195,3.90644,90060.69265234676,0
+PCF.US,D,20120618,000000,3.91114,3.95108,3.88164,3.91667,57877.57092818925,0
+PCF.US,D,20120619,000000,3.91667,3.95616,3.91667,3.95616,29188.182970716425,0
+PCF.US,D,20120620,000000,3.9661,3.98612,3.93144,3.98612,38671.79424428525,0
+PCF.US,D,20120621,000000,3.99571,4.00586,3.95616,3.96149,59930.22084139142,0
+PCF.US,D,20120622,000000,3.96149,3.99074,3.95616,3.99074,72182.14443846853,0
+PCF.US,D,20120625,000000,3.97587,3.98106,3.96149,3.98106,24820.47359386648,0
+PCF.US,D,20120626,000000,4.00106,4.02106,3.99074,3.99571,29253.243189837,0
+PCF.US,D,20120627,000000,4.01582,4.03564,4.01582,4.03564,71506.60249661803,0
+PCF.US,D,20120628,000000,4.03564,4.04543,3.99074,4.04543,56940.7037728758,0
+PCF.US,D,20120629,000000,4.0752,4.0752,4.01582,4.07069,24496.256835257383,0
+PCF.US,D,20120702,000000,4.08536,4.08536,4.03066,4.05057,75842.86610089288,0
+PCF.US,D,20120703,000000,4.06267,4.067,4.02744,4.0326,23491.07644987132,0
+PCF.US,D,20120705,000000,4.02744,4.05252,4.02254,4.0326,36267.81914784067,0
+PCF.US,D,20120706,000000,4.02254,4.067,4.01242,4.05252,43014.563870470236,0
+PCF.US,D,20120709,000000,4.03066,4.05057,4.02588,4.04543,19451.92117957023,0
+PCF.US,D,20120710,000000,4.06267,4.06267,4.00723,4.03721,65369.25515973168,0
+PCF.US,D,20120711,000000,4.03721,4.04266,3.98252,4.0326,96496.23266019255,0
+PCF.US,D,20120712,000000,4.01756,4.02744,3.95762,4.02744,100046.35195011625,0
+PCF.US,D,20120713,000000,4.00106,4.05057,4.00106,4.05057,107886.10835394402,0
+PCF.US,D,20120716,000000,4.0326,4.06267,4.01756,4.06267,49690.82668905782,0
+PCF.US,D,20120717,000000,4.06083,4.06083,4.00106,4.04543,56822.511041475285,0
+PCF.US,D,20120718,000000,4.04543,4.06083,4.01582,4.04543,71489.25310485193,0
+PCF.US,D,20120719,000000,4.03721,4.067,4.02744,4.067,73449.73437430224,0
+PCF.US,D,20120720,000000,4.07262,4.07752,4.03721,4.07752,65058.0504449469,0
+PCF.US,D,20120723,000000,4.04746,4.08259,4.02254,4.067,89503.34344189371,0
+PCF.US,D,20120724,000000,4.07262,4.07752,4.03721,4.067,56701.06529912274,0
+PCF.US,D,20120725,000000,4.05252,4.07752,4.05252,4.07752,71818.8915483885,0
+PCF.US,D,20120726,000000,4.07262,4.10252,4.04746,4.07752,75817.92635022993,0
+PCF.US,D,20120727,000000,4.06267,4.11238,4.0326,4.09265,77486.72097063092,0
+PCF.US,D,20120730,000000,4.07752,4.09265,4.02744,4.0326,111545.74567939175,0
+PCF.US,D,20120731,000000,4.04746,4.07752,4.02254,4.07752,60991.78675001451,0
+PCF.US,D,20120801,000000,4.10252,4.11238,4.07262,4.10748,56824.679715447695,0
+PCF.US,D,20120802,000000,4.07752,4.10748,4.04266,4.05741,77087.684960034,0
+PCF.US,D,20120803,000000,4.05252,4.10748,4.05252,4.07262,65376.84551862852,0
+PCF.US,D,20120806,000000,4.03721,4.08738,4.03721,4.08738,132779.23252583298,0
+PCF.US,D,20120807,000000,4.067,4.08259,4.06267,4.07262,49070.58593345764,0
+PCF.US,D,20120808,000000,4.05252,4.08738,4.05252,4.07262,44514.20192116318,0
+PCF.US,D,20120809,000000,4.07262,4.12242,4.07262,4.12242,106743.21717142804,0
+PCF.US,D,20120810,000000,4.10748,4.15765,4.10748,4.15258,76855.63684517679,0
+PCF.US,D,20120813,000000,4.19759,4.19759,4.11754,4.14263,66819.01370909774,0
+PCF.US,D,20120814,000000,4.17996,4.17996,4.08425,4.14973,49505.40506456939,0
+PCF.US,D,20120815,000000,4.15258,4.15258,4.09265,4.14724,57151.06514802718,0
+PCF.US,D,20120816,000000,4.12732,4.12732,4.09743,4.12732,71905.63850721292,0
+PCF.US,D,20120817,000000,4.12732,4.14724,4.11754,4.14724,55319.61997983031,0
+PCF.US,D,20120820,000000,4.12732,4.13248,4.08738,4.13248,55316.366968873226,0
+PCF.US,D,20120821,000000,4.13747,4.13747,4.09743,4.10748,52683.596768528514,0
+PCF.US,D,20120822,000000,4.11929,4.12943,4.09429,4.11929,46154.803779945134,0
+PCF.US,D,20120823,000000,4.12444,4.14428,4.11431,4.14428,55947.45109432735,0
+PCF.US,D,20120824,000000,4.14973,4.14973,4.09429,4.10962,101561.17071860189,0
+PCF.US,D,20120827,000000,4.12444,4.1346,4.10397,4.10962,48611.91138867067,0
+PCF.US,D,20120828,000000,4.09937,4.12943,4.09937,4.12943,35795.048222243684,0
+PCF.US,D,20120829,000000,4.12444,4.19464,4.12444,4.19464,111385.26380554705,0
+PCF.US,D,20120830,000000,4.14428,4.16457,4.11431,4.15462,61486.24441531835,0
+PCF.US,D,20120831,000000,4.12943,4.15462,4.10962,4.15462,45123.59930690943,0
+PCF.US,D,20120904,000000,4.12943,4.14973,4.09429,4.12444,74683.70986359044,0
+PCF.US,D,20120905,000000,4.10397,4.13976,4.09937,4.13976,51619.86218593504,0
+PCF.US,D,20120906,000000,4.12943,4.15462,4.09937,4.14973,55963.71614910775,0
+PCF.US,D,20120907,000000,4.12943,4.14973,4.11929,4.1346,69462.62727929739,0
+PCF.US,D,20120910,000000,4.11431,4.12943,4.09937,4.11431,103493.45922642405,0
+PCF.US,D,20120911,000000,4.11929,4.14428,4.11431,4.14428,77581.05828835318,0
+PCF.US,D,20120912,000000,4.16457,4.17996,4.1346,4.16457,82631.89996595148,0
+PCF.US,D,20120913,000000,4.14428,4.20967,4.1346,4.20967,81397.92447666124,0
+PCF.US,D,20120914,000000,4.22019,4.30004,4.19464,4.21539,90236.35524396796,0
+PCF.US,D,20120917,000000,4.20967,4.26482,4.19464,4.22452,59118.052439388615,0
+PCF.US,D,20120918,000000,4.22452,4.24997,4.18958,4.24997,76369.85387575549,0
+PCF.US,D,20120919,000000,4.23041,4.28002,4.23041,4.27496,88757.31959599719,0
+PCF.US,D,20120920,000000,4.26712,4.29745,4.23152,4.29221,72809.97555296455,0
+PCF.US,D,20120921,000000,4.30244,4.30244,4.25191,4.28739,76776.48024524923,0
+PCF.US,D,20120924,000000,4.27682,4.27682,4.25191,4.27682,39333.239805327765,0
+PCF.US,D,20120925,000000,4.26178,4.29745,4.25191,4.26178,62188.894781801166,0
+PCF.US,D,20120926,000000,4.28739,4.28739,4.20644,4.22681,86599.48899521984,0
+PCF.US,D,20120927,000000,4.28261,4.28261,4.22166,4.22681,71534.79525823402,0
+PCF.US,D,20120928,000000,4.20644,4.25734,4.20147,4.24177,64207.93024845785,0
+PCF.US,D,20121001,000000,4.23688,4.25191,4.18661,4.24177,71325.51822006833,0
+PCF.US,D,20121002,000000,4.22166,4.24177,4.19638,4.24177,108908.6381310992,0
+PCF.US,D,20121003,000000,4.22166,4.23688,4.19638,4.23688,71098.89179013859,0
+PCF.US,D,20121004,000000,4.22166,4.23688,4.20644,4.23688,86135.39276550438,0
+PCF.US,D,20121005,000000,4.21641,4.22681,4.20147,4.21641,101437.55630227692,0
+PCF.US,D,20121008,000000,4.20147,4.22166,4.18661,4.21641,111008.99887164877,0
+PCF.US,D,20121009,000000,4.20147,4.21143,4.18661,4.21143,77124.55241753456,0
+PCF.US,D,20121010,000000,4.18108,4.19638,4.17111,4.17609,176058.37462072022,0
+PCF.US,D,20121011,000000,4.17609,4.21143,4.17111,4.21143,105193.69961941226,0
+PCF.US,D,20121012,000000,4.20147,4.20147,4.16596,4.19123,105089.60326881165,0
+PCF.US,D,20121015,000000,4.18108,4.20644,4.18108,4.18661,58702.75137401435,0
+PCF.US,D,20121016,000000,4.18108,4.24683,4.18108,4.24683,81782.86410644914,0
+PCF.US,D,20121017,000000,4.25734,4.25734,4.21641,4.25191,56675.04121147411,0
+PCF.US,D,20121018,000000,4.25734,4.25734,4.22166,4.24683,19454.08985354263,0
+PCF.US,D,20121019,000000,4.26712,4.26712,4.18108,4.19123,63396.846183441754,0
+PCF.US,D,20121022,000000,4.1987,4.24388,4.1987,4.20303,33756.494689850515,0
+PCF.US,D,20121023,000000,4.23366,4.24922,4.1987,4.23366,43544.80465629197,0
+PCF.US,D,20121024,000000,4.25404,4.26418,4.19307,4.20303,66768.04987078716,0
+PCF.US,D,20121025,000000,4.20303,4.28464,4.18836,4.21381,84362.50179451595,0
+PCF.US,D,20121026,000000,4.23366,4.25404,4.18836,4.1987,25421.1962837312,0
+PCF.US,D,20121031,000000,4.20303,4.22922,4.1987,4.2187,50552.874592384476,0
+PCF.US,D,20121101,000000,4.21381,4.26418,4.17277,4.24388,82252.38202109106,0
+PCF.US,D,20121102,000000,4.24922,4.24922,4.18292,4.21381,47638.17677585667,0
+PCF.US,D,20121105,000000,4.17277,4.20303,4.17277,4.19307,61101.304785531465,0
+PCF.US,D,20121106,000000,4.17841,4.21381,4.17841,4.18836,27413.12332575659,0
+PCF.US,D,20121107,000000,4.18836,4.20867,4.18836,4.18836,50334.922858336264,0
+PCF.US,D,20121108,000000,4.18836,4.1987,4.11201,4.14743,81428.28591225165,0
+PCF.US,D,20121109,000000,4.13248,4.16245,4.11201,4.14272,50821.790164741244,0
+PCF.US,D,20121112,000000,4.16245,4.16245,4.12242,4.13747,35936.01203033371,0
+PCF.US,D,20121113,000000,4.12242,4.14743,4.10194,4.12704,57446.00480803257,0
+PCF.US,D,20121114,000000,4.10684,4.13747,3.9141,3.96474,95089.84759023819,0
+PCF.US,D,20121115,000000,3.96997,3.98538,3.72625,3.88376,207614.74956736536,0
+PCF.US,D,20121116,000000,3.88376,3.97486,3.87868,3.94933,101054.78534645739,0
+PCF.US,D,20121119,000000,4.00051,4.03593,3.9901,4.03593,72929.25262135077,0
+PCF.US,D,20121120,000000,4.02254,4.0683,4.01213,4.06369,69752.14525437633,0
+PCF.US,D,20121121,000000,4.09393,4.09393,4.04838,4.08377,61152.26862384102,0
+PCF.US,D,20121123,000000,4.07364,4.09918,4.07364,4.08914,22197.462426388993,0
+PCF.US,D,20121126,000000,4.09918,4.09918,4.05833,4.0683,50153.83858178657,0
+PCF.US,D,20121127,000000,4.05335,4.12981,4.04838,4.09918,91469.24639626946,0
+PCF.US,D,20121128,000000,4.07899,4.10952,4.06369,4.07899,62292.99113239368,0
+PCF.US,D,20121129,000000,4.08377,4.11938,4.08377,4.11938,45750.34608442278,0
+PCF.US,D,20121130,000000,4.09393,4.12981,4.09393,4.12981,84794.06791466959,0
+PCF.US,D,20121203,000000,4.14491,4.14491,4.10952,4.10952,75470.93851493031,0
+PCF.US,D,20121204,000000,4.09393,4.09393,4.0683,4.0683,83074.30945595907,0
+PCF.US,D,20121205,000000,4.05833,4.09393,4.05335,4.06369,75542.50475596,0
+PCF.US,D,20121206,000000,4.04302,4.08914,4.04302,4.05335,89547.80125829212,0
+PCF.US,D,20121207,000000,4.04302,4.08377,4.04302,4.05335,102044.78501405483,0
+PCF.US,D,20121210,000000,4.05335,4.09393,4.04302,4.05335,73634.07166180496,0
+PCF.US,D,20121211,000000,4.04838,4.07364,4.04838,4.05335,66880.82091726021,0
+PCF.US,D,20121212,000000,4.05833,4.09918,4.05335,4.09393,106364.78356354017,0
+PCF.US,D,20121213,000000,4.07364,4.09393,4.04838,4.05833,171453.19544408054,0
+PCF.US,D,20121214,000000,4.07364,4.07899,4.02771,4.0683,193507.52538840403,0
+PCF.US,D,20121217,000000,4.04302,4.04838,4.03306,4.04302,83968.88746884449,0
+PCF.US,D,20121218,000000,4.04302,4.05335,4.03758,4.03758,74581.78218697033,0
+PCF.US,D,20121219,000000,4.02254,4.06369,4.02254,4.03306,66670.45954211085,0
+PCF.US,D,20121220,000000,4.00715,4.07364,3.99185,4.0683,308733.5107959526,0
+PCF.US,D,20121221,000000,4.07899,4.09393,4.02254,4.09393,189526.92431532755,0
+PCF.US,D,20121224,000000,4.06369,4.09918,4.04838,4.08377,63825.159292643366,0
+PCF.US,D,20121226,000000,4.09393,4.10389,4.03758,4.0683,73291.42117444609,0
+PCF.US,D,20121227,000000,4.04838,4.08377,4.03758,4.08377,74310.6979406432,0
+PCF.US,D,20121228,000000,4.04302,4.08377,4.04302,4.04302,50512.75412392786,0
+PCF.US,D,20121231,000000,4.02771,4.07899,4.02771,4.05833,71163.95200925613,0
+PCF.US,D,20130102,000000,4.07364,4.12981,4.07364,4.12981,237556.54674287312,0
+PCF.US,D,20130103,000000,4.10389,4.14491,4.10389,4.12981,42594.92545715419,0
+PCF.US,D,20130104,000000,4.09393,4.14491,4.08914,4.12981,148129.1068899519,0
+PCF.US,D,20130107,000000,4.10389,4.16051,4.10389,4.15554,80566.238008926,0
+PCF.US,D,20130108,000000,4.14033,4.18089,4.14033,4.17085,70589.25340704004,0
+PCF.US,D,20130109,000000,4.1654,4.18089,4.16051,4.17085,69064.67560568619,0
+PCF.US,D,20130110,000000,4.17085,4.18606,4.17085,4.18606,106416.83173884553,0
+PCF.US,D,20130111,000000,4.17573,4.20137,4.17573,4.18606,65991.66458930225,0
+PCF.US,D,20130114,000000,4.17573,4.21134,4.17085,4.17085,108654.90327653108,0
+PCF.US,D,20130115,000000,4.15554,4.18606,4.15554,4.17085,67143.23046770784,0
+PCF.US,D,20130116,000000,4.16051,4.17573,4.15554,4.17085,74399.61357343798,0
+PCF.US,D,20130117,000000,4.18089,4.20137,4.17085,4.19094,71005.638809401,0
+PCF.US,D,20130118,000000,4.19094,4.20635,4.18606,4.20635,56864.80018390331,0
+PCF.US,D,20130122,000000,4.21612,4.21612,4.18533,4.21077,84117.44163583238,0
+PCF.US,D,20130123,000000,4.23124,4.23679,4.21077,4.23124,83842.02004156346,0
+PCF.US,D,20130124,000000,4.22119,4.252,4.22119,4.252,59397.81138160133,0
+PCF.US,D,20130125,000000,4.24158,4.27302,4.24158,4.252,91560.33070303767,0
+PCF.US,D,20130128,000000,4.24683,4.24683,4.23679,4.23679,62967.448737258484,0
+PCF.US,D,20130129,000000,4.24158,4.26215,4.23124,4.26215,71855.75900588905,0
+PCF.US,D,20130130,000000,4.27302,4.28807,4.23124,4.24158,139815.4952235435,0
+PCF.US,D,20130131,000000,4.23124,4.24158,4.21612,4.23124,100896.47214660126,0
+PCF.US,D,20130201,000000,4.21612,4.24683,4.21612,4.24158,44014.32257093287,0
+PCF.US,D,20130204,000000,4.24683,4.24683,4.2058,4.22119,90838.16227081735,0
+PCF.US,D,20130205,000000,4.21077,4.25743,4.21077,4.24683,112716.82962352979,0
+PCF.US,D,20130206,000000,4.21612,4.32892,4.21612,4.27726,259473.16589006069,0
+PCF.US,D,20130207,000000,4.24683,4.28807,4.23679,4.24683,97840.81052198443,0
+PCF.US,D,20130208,000000,4.23124,4.25743,4.23124,4.25743,124426.58472794553,0
+PCF.US,D,20130211,000000,4.22646,4.24683,4.2058,4.21612,146179.46899035454,0
+PCF.US,D,20130212,000000,4.2058,4.24158,4.2058,4.22119,103306.953264957,0
+PCF.US,D,20130213,000000,4.21077,4.21612,4.20092,4.21077,68431.42280626169,0
+PCF.US,D,20130214,000000,4.21077,4.22646,4.2058,4.2058,43198.90115797399,0
+PCF.US,D,20130215,000000,4.21612,4.22646,4.21077,4.22646,42128.66055346937,0
+PCF.US,D,20130219,000000,4.21612,4.24158,4.21077,4.23679,70210.81979916431,0
+PCF.US,D,20130220,000000,4.23088,4.23632,4.21022,4.21585,47377.935899379416,0
+PCF.US,D,20130221,000000,4.22083,4.22564,4.18458,4.21022,157284.16405697187,0
+PCF.US,D,20130222,000000,4.20055,4.21585,4.17988,4.18458,134894.77398417826,0
+PCF.US,D,20130225,000000,4.18458,4.21022,4.16365,4.16365,83605.63457876447,0
+PCF.US,D,20130226,000000,4.17388,4.18458,4.1537,4.1537,96117.79905231681,0
+PCF.US,D,20130227,000000,4.12759,4.17388,4.12759,4.16946,144048.74681421355,0
+PCF.US,D,20130228,000000,4.16946,4.18958,4.16365,4.16946,95356.59448862559,0
+PCF.US,D,20130301,000000,4.12759,4.17988,4.12759,4.17388,96631.77478335612,0
+PCF.US,D,20130304,000000,4.14815,4.20055,4.14815,4.18458,162503.07796728748,0
+PCF.US,D,20130305,000000,4.15876,4.21585,4.15876,4.20055,130000.07683247581,0
+PCF.US,D,20130306,000000,4.17388,4.20505,4.15876,4.18458,119715.1405267662,0
+PCF.US,D,20130307,000000,4.17988,4.20505,4.17388,4.17988,106404.90403200388,0
+PCF.US,D,20130308,000000,4.16365,4.20055,4.16365,4.18958,138249.7126167372,0
+PCF.US,D,20130311,000000,4.18958,4.23632,4.17988,4.22083,127496.34273338049,0
+PCF.US,D,20130312,000000,4.20505,4.21585,4.18458,4.20505,72368.65039994165,0
+PCF.US,D,20130313,000000,4.18458,4.20055,4.17388,4.19464,99156.11128517159,0
+PCF.US,D,20130314,000000,4.18458,4.20505,4.16946,4.17988,97673.82262624474,0
+PCF.US,D,20130315,000000,4.1537,4.17388,4.14815,4.16946,107921.89147445887,0
+PCF.US,D,20130318,000000,4.12759,4.17988,4.12759,4.16365,116228.99711895917,0
+PCF.US,D,20130319,000000,4.14815,4.19464,4.14815,4.19464,107026.22912459279,0
+PCF.US,D,20130320,000000,4.20451,4.20451,4.17924,4.20007,54729.74065981852,0
+PCF.US,D,20130321,000000,4.20451,4.2307,4.20007,4.21557,151035.1300106083,0
+PCF.US,D,20130322,000000,4.22516,4.2412,4.20967,4.2412,121251.64603493542,0
+PCF.US,D,20130325,000000,4.22027,4.22516,4.19418,4.19418,63357.81005197183,0
+PCF.US,D,20130326,000000,4.19418,4.2307,4.19418,4.22516,56719.499027872516,0
+PCF.US,D,20130327,000000,4.19418,4.22027,4.18374,4.22027,45178.900493160756,0
+PCF.US,D,20130328,000000,4.2307,4.246,4.20451,4.246,231817.15107960507,0
+PCF.US,D,20130401,000000,4.20967,4.23586,4.20451,4.20451,64592.86987824574,0
+PCF.US,D,20130402,000000,4.19418,4.22027,4.19418,4.20451,81364.31003011677,0
+PCF.US,D,20130403,000000,4.20007,4.20451,4.18374,4.18374,54084.5601535564,0
+PCF.US,D,20130404,000000,4.16291,4.19418,4.16291,4.17335,60499.49775868206,0
+PCF.US,D,20130405,000000,4.14769,4.19418,4.12694,4.18374,68674.31429097285,0
+PCF.US,D,20130408,000000,4.16291,4.18909,4.15803,4.17924,41646.130595005154,0
+PCF.US,D,20130409,000000,4.16863,4.22027,4.16863,4.22027,87830.21147355299,0
+PCF.US,D,20130410,000000,4.18909,4.22516,4.18909,4.22027,98965.26797575569,0
+PCF.US,D,20130411,000000,4.20451,4.2412,4.20007,4.23586,104635.26607196544,0
+PCF.US,D,20130412,000000,4.20967,4.22516,4.19418,4.20451,85435.99540997665,0
+PCF.US,D,20130415,000000,4.18909,4.20451,4.17924,4.17924,57222.63138905789,0
+PCF.US,D,20130416,000000,4.19418,4.20967,4.17924,4.20967,70181.5427005606,0
+PCF.US,D,20130417,000000,4.18909,4.20007,4.16291,4.17924,100197.07479107454,0
+PCF.US,D,20130418,000000,4.18909,4.18909,4.15803,4.16291,53765.765079872755,0
+PCF.US,D,20130419,000000,4.16291,4.18374,4.16291,4.17335,61287.81074700559,0
+PCF.US,D,20130422,000000,4.16817,4.2092,4.16817,4.1832,81069.37037011137,0
+PCF.US,D,20130423,000000,4.2092,4.23559,4.19381,4.23559,141291.2778605501,0
+PCF.US,D,20130424,000000,4.23559,4.24572,4.2153,4.24093,98310.32843662432,0
+PCF.US,D,20130425,000000,4.2307,4.2615,4.2307,4.25118,122560.4407762094,0
+PCF.US,D,20130426,000000,4.22019,4.27691,4.22019,4.25118,92515.63158710088,0
+PCF.US,D,20130429,000000,4.27691,4.27691,4.25118,4.26676,77379.37160908434,0
+PCF.US,D,20130430,000000,4.26676,4.26676,4.24093,4.2568,151392.9612157467,0
+PCF.US,D,20130501,000000,4.2307,4.2568,4.2307,4.25118,93559.84810395786,0
+PCF.US,D,20130502,000000,4.26676,4.27691,4.25118,4.25118,245022.20688677198,0
+PCF.US,D,20130503,000000,4.2615,4.29811,4.2568,4.26676,197424.15057937396,0
+PCF.US,D,20130506,000000,4.26676,4.27691,4.2615,4.27248,119712.9718527665,0
+PCF.US,D,20130507,000000,4.28271,4.30337,4.27691,4.29811,73109.25256091273,0
+PCF.US,D,20130508,000000,4.29286,4.30826,4.29286,4.30337,90786.1140955211,0
+PCF.US,D,20130509,000000,4.28271,4.31379,4.28271,4.31379,207215.71355675833,0
+PCF.US,D,20130510,000000,4.29811,4.32902,4.29811,4.32902,45513.96062162379,0
+PCF.US,D,20130513,000000,4.33961,4.34496,4.31379,4.34496,35624.80731554893,0
+PCF.US,D,20130514,000000,4.32902,4.3553,4.32411,4.3553,49069.501596473965,0
+PCF.US,D,20130515,000000,4.32902,4.34496,4.31379,4.33961,88995.87373276657,0
+PCF.US,D,20130516,000000,4.31379,4.35003,4.31379,4.34496,51869.259692557345,0
+PCF.US,D,20130517,000000,4.32902,4.34496,4.32902,4.33435,51566.729673654096,0
+PCF.US,D,20130520,000000,4.32411,4.37088,4.32411,4.34496,50750.223923711535,0
+PCF.US,D,20130521,000000,4.33961,4.37088,4.33961,4.36045,53425.28326648428,0
+PCF.US,D,20130522,000000,4.3599,4.38637,4.34431,4.35462,89157.43994357776,0
+PCF.US,D,20130523,000000,4.34949,4.34949,4.30743,4.31842,114787.91326547261,0
+PCF.US,D,20130524,000000,4.29737,4.3338,4.29175,4.30743,76400.2153113459,0
+PCF.US,D,20130528,000000,4.31287,4.3338,4.2816,4.28687,73459.49340716844,0
+PCF.US,D,20130529,000000,4.23992,4.27589,4.21381,4.2187,214655.34961300454,0
+PCF.US,D,20130530,000000,4.22361,4.30252,4.22361,4.26584,113688.39556237441,0
+PCF.US,D,20130531,000000,4.23376,4.26048,4.20193,4.20193,56045.04142300468,0
+PCF.US,D,20130603,000000,4.22968,4.23992,4.15618,4.17711,184324.27545977212,0
+PCF.US,D,20130604,000000,4.16651,4.2187,4.15618,4.2187,131460.67875168668,0
+PCF.US,D,20130605,000000,4.20285,4.22361,4.18763,4.18763,33058.18167130746,0
+PCF.US,D,20130606,000000,4.15618,4.18191,4.13496,4.17168,82669.85176043773,0
+PCF.US,D,20130607,000000,4.17711,4.19805,4.16125,4.18763,67100.94132527981,0
+PCF.US,D,20130610,000000,4.18763,4.19805,4.13496,4.13496,94994.42593553023,0
+PCF.US,D,20130611,000000,4.13,4.16651,4.11921,4.14069,98015.38877661893,0
+PCF.US,D,20130612,000000,4.11404,4.15101,4.09337,4.09337,127757.66794682118,0
+PCF.US,D,20130613,000000,4.08295,4.14069,4.03574,4.13,109909.48116854046,0
+PCF.US,D,20130614,000000,4.10914,4.15618,4.09337,4.10371,124919.95805627076,0
+PCF.US,D,20130617,000000,4.10371,4.15618,4.10371,4.11921,148452.23931157027,0
+PCF.US,D,20130618,000000,4.11404,4.16651,4.11404,4.15618,74747.68574572432,0
+PCF.US,D,20130619,000000,4.1454,4.16125,4.13496,4.15101,100229.6049006333,0
+PCF.US,D,20130620,000000,4.10306,4.10831,4.06127,4.0718,173009.21901802463,0
+PCF.US,D,20130621,000000,4.11321,4.11321,4.03989,4.04505,166774.28135244176,0
+PCF.US,D,20130624,000000,4.00356,4.05538,3.96629,3.98788,413562.87318829814,0
+PCF.US,D,20130625,000000,4.02919,4.05538,3.99258,4.03482,139437.0616156556,0
+PCF.US,D,20130626,000000,4.07678,4.1239,4.0718,4.10831,101640.32731852437,0
+PCF.US,D,20130627,000000,4.08721,4.14484,4.0718,4.14484,94357.92012514964,0
+PCF.US,D,20130628,000000,4.10075,4.14845,4.08452,4.14845,68754.55522788609,0
+PCF.US,D,20130701,000000,4.1346,4.19205,4.1346,4.14014,120325.62224947794,0
+PCF.US,D,20130702,000000,4.1239,4.16089,4.11882,4.12908,53075.04242022654,0
+PCF.US,D,20130703,000000,4.08721,4.11321,4.08213,4.10306,69373.7116465016,0
+PCF.US,D,20130705,000000,4.08721,4.08721,4.04505,4.06127,150974.40713941536,0
+PCF.US,D,20130708,000000,4.06127,4.09772,4.02421,4.04505,133192.3649172308,0
+PCF.US,D,20130709,000000,4.02919,4.1239,4.02919,4.06127,79757.3226178813,0
+PCF.US,D,20130710,000000,4.05041,4.09772,4.05041,4.08213,168515.72655085812,0
+PCF.US,D,20130711,000000,4.09772,4.15047,4.09772,4.12908,197437.1626231902,0
+PCF.US,D,20130712,000000,4.10831,4.15572,4.10831,4.14014,119962.36935938576,0
+PCF.US,D,20130715,000000,4.11882,4.18172,4.11882,4.18172,89596.59642263231,0
+PCF.US,D,20130716,000000,4.16089,4.18172,4.14484,4.15572,106476.47027302347,0
+PCF.US,D,20130717,000000,4.14484,4.18735,4.14484,4.15572,94964.06449994285,0
+PCF.US,D,20130718,000000,4.16089,4.19205,4.16089,4.18172,100812.97819873193,0
+PCF.US,D,20130719,000000,4.15572,4.21363,4.15572,4.2081,59043.23318740283,0
+PCF.US,D,20130722,000000,4.19712,4.22312,4.17582,4.20746,211452.21815839256,0
+PCF.US,D,20130723,000000,4.2021,4.20746,4.19712,4.20746,76857.80551914718,0
+PCF.US,D,20130724,000000,4.2021,4.21807,4.17085,4.17085,59724.1968141798,0
+PCF.US,D,20130725,000000,4.13359,4.19168,4.13359,4.17085,76200.69730604543,0
+PCF.US,D,20130726,000000,4.1548,4.2021,4.1548,4.17085,94949.96811913386,0
+PCF.US,D,20130729,000000,4.16511,4.20746,4.16015,4.18671,61157.69030876647,0
+PCF.US,D,20130730,000000,4.17085,4.19168,4.16511,4.19168,62444.79831033563,0
+PCF.US,D,20130731,000000,4.1749,4.19666,4.14845,4.14845,129138.0289291451,0
+PCF.US,D,20130801,000000,4.1548,4.18671,4.1548,4.17582,149170.07039585686,0
+PCF.US,D,20130802,000000,4.14963,4.22312,4.14963,4.22312,90704.78882162317,0
+PCF.US,D,20130805,000000,4.18108,4.18108,4.14399,4.17085,133015.61798862592,0
+PCF.US,D,20130806,000000,4.14399,4.1548,4.118,4.12298,77321.90174886365,0
+PCF.US,D,20130807,000000,4.10194,4.13902,4.10194,4.13902,72986.72248157246,0
+PCF.US,D,20130808,000000,4.12796,4.14963,4.10721,4.13359,201774.51056445076,0
+PCF.US,D,20130809,000000,4.12796,4.13902,4.12298,4.12298,56046.12575999239,0
+PCF.US,D,20130812,000000,4.118,4.14399,4.10194,4.12796,111554.42037525914,0
+PCF.US,D,20130813,000000,4.10194,4.13359,4.09144,4.13359,81528.04491490038,0
+PCF.US,D,20130814,000000,4.08601,4.12298,4.08601,4.12298,116394.90067770708,0
+PCF.US,D,20130815,000000,4.07022,4.08601,4.0599,4.0599,84074.0681564217,0
+PCF.US,D,20130816,000000,4.03361,4.10194,4.02263,4.08083,105112.37434550017,0
+PCF.US,D,20130819,000000,4.04956,4.08083,4.00198,4.03832,136225.25546516618,0
+PCF.US,D,20130820,000000,4.01213,4.07022,4.01213,4.07022,52861.4280341201,0
+PCF.US,D,20130821,000000,4.04863,4.08056,4.03288,4.08056,64386.84585103514,0
+PCF.US,D,20130822,000000,4.08552,4.09079,4.06967,4.08552,44885.04517014106,0
+PCF.US,D,20130823,000000,4.06967,4.09632,4.06967,4.09079,62847.08733188759,0
+PCF.US,D,20130826,000000,4.08056,4.09632,4.06967,4.06967,65486.36355414548,0
+PCF.US,D,20130827,000000,4.02218,4.06442,3.97947,4.01141,111329.96261930786,0
+PCF.US,D,20130828,000000,3.99,4.04863,3.99,4.02716,82187.3218019715,0
+PCF.US,D,20130829,000000,4.01141,4.05363,4.01141,4.03288,94148.64308698398,0
+PCF.US,D,20130830,000000,4.04229,4.08452,4.04229,4.07382,111851.5287092349,0
+PCF.US,D,20130903,000000,4.10573,4.10573,4.04717,4.0636,51987.45242395685,0
+PCF.US,D,20130904,000000,4.05603,4.07272,4.05603,4.06219,56959.13750162658,0
+PCF.US,D,20130905,000000,4.05787,4.0683,4.03666,4.05787,85453.34480174273,0
+PCF.US,D,20130906,000000,4.05787,4.11136,4.0528,4.07382,136502.8457334176,0
+PCF.US,D,20130909,000000,4.05925,4.11209,4.05363,4.11209,152223.5633464912,0
+PCF.US,D,20130910,000000,4.09522,4.09522,4.05787,4.08977,110239.11961208713,0
+PCF.US,D,20130911,000000,4.06967,4.09079,4.06442,4.07484,130416.46223481756,0
+PCF.US,D,20130912,000000,4.06442,4.09632,4.06442,4.09632,121723.33262354671,0
+PCF.US,D,20130913,000000,4.07382,4.10573,4.0683,4.10075,45310.10526838457,0
+PCF.US,D,20130916,000000,4.10185,4.14383,4.10185,4.1227,113317.55231338946,0
+PCF.US,D,20130917,000000,4.11136,4.14845,4.10573,4.12714,157251.63394739086,0
+PCF.US,D,20130918,000000,4.14307,4.18597,4.12714,4.18597,94960.81148898677,0
+PCF.US,D,20130919,000000,4.17048,4.19123,4.16428,4.19123,73833.5896671024,0
+PCF.US,D,20130920,000000,4.1749,4.20718,4.17048,4.20718,84492.62223275306,0
+PCF.US,D,20130923,000000,4.18062,4.18597,4.14845,4.17048,82544.06867014036,0
+PCF.US,D,20130924,000000,4.1594,4.19666,4.1594,4.19666,66353.83314239759,0
+PCF.US,D,20130925,000000,4.16428,4.20193,4.16428,4.19666,152882.84023357445,0
+PCF.US,D,20130926,000000,4.17048,4.21262,4.17048,4.20718,105160.08517286678,0
+PCF.US,D,20130927,000000,4.17388,4.20635,4.17388,4.20635,61143.59392795848,0
+PCF.US,D,20130930,000000,4.1594,4.19666,4.1594,4.19666,66917.68837476177,0
+PCF.US,D,20131001,000000,4.17048,4.19666,4.1594,4.16428,83652.26106913327,0
+PCF.US,D,20131002,000000,4.12206,4.18062,4.12206,4.17048,154857.4178838297,0
+PCF.US,D,20131003,000000,4.13267,4.1749,4.13267,4.1594,61982.87075459258,0
+PCF.US,D,20131004,000000,4.14733,4.1905,4.14225,4.1905,67172.50756631154,0
+PCF.US,D,20131007,000000,4.19123,4.19123,4.15397,4.17048,84321.29698907261,0
+PCF.US,D,20131008,000000,4.15397,4.1749,4.10573,4.14845,102462.25475339137,0
+PCF.US,D,20131009,000000,4.14307,4.14845,4.10573,4.1379,105264.18152343706,0
+PCF.US,D,20131010,000000,4.13267,4.1749,4.13267,4.1749,108518.27681636967,0
+PCF.US,D,20131011,000000,4.1594,4.20718,4.1594,4.20193,73257.80672790062,0
+PCF.US,D,20131014,000000,4.19574,4.20137,4.17996,4.20137,63940.099013085775,0
+PCF.US,D,20131015,000000,4.17996,4.19574,4.17388,4.18496,62506.605518499106,0
+PCF.US,D,20131016,000000,4.21695,4.21695,4.17996,4.21695,105221.89238103431,0
+PCF.US,D,20131017,000000,4.1905,4.26527,4.1905,4.26527,100098.40012540949,0
+PCF.US,D,20131018,000000,4.23946,4.27625,4.23946,4.27136,72948.77068708623,0
+PCF.US,D,20131021,000000,4.26527,4.2709,4.26527,4.2709,62791.78614563829,0
+PCF.US,D,20131022,000000,4.26527,4.31905,4.26527,4.30318,168202.35316211206,0
+PCF.US,D,20131023,000000,4.30817,4.31379,4.27561,4.29194,246016.5439022849,0
+PCF.US,D,20131024,000000,4.31379,4.33472,4.30318,4.33472,79955.75628619303,0
+PCF.US,D,20131025,000000,4.36736,4.39938,4.36175,4.39384,668114.2335020291,0
+PCF.US,D,20131028,000000,4.4264,4.43691,4.40464,4.42086,391213.6035839682,0
+PCF.US,D,20131029,000000,4.43147,4.43691,4.38848,4.39384,188510.90056008045,0
+PCF.US,D,20131030,000000,4.42086,4.42086,4.39938,4.40464,148344.8899500358,0
+PCF.US,D,20131031,000000,4.42086,4.43147,4.39384,4.40997,111403.69753430694,0
+PCF.US,D,20131101,000000,4.44246,4.44724,4.4156,4.43147,258232.68437886232,0
+PCF.US,D,20131104,000000,4.45284,4.45284,4.40997,4.40997,125718.03007744433,0
+PCF.US,D,20131105,000000,4.39938,4.42086,4.37807,4.39938,155436.45383398552,0
+PCF.US,D,20131106,000000,4.43147,4.43147,4.39938,4.40464,145224.1681062903,0
+PCF.US,D,20131107,000000,4.39938,4.43147,4.39938,4.4156,153509.58701107668,0
+PCF.US,D,20131108,000000,4.4156,4.4264,4.39384,4.39384,56988.41460022927,0
+PCF.US,D,20131111,000000,4.40464,4.42086,4.39384,4.40464,52019.98253351461,0
+PCF.US,D,20131112,000000,4.39384,4.40997,4.39384,4.40464,70017.80781577803,0
+PCF.US,D,20131113,000000,4.40464,4.43691,4.39384,4.43691,57222.63138905789,0
+PCF.US,D,20131114,000000,4.4264,4.46357,4.4264,4.43691,100325.02655534125,0
+PCF.US,D,20131115,000000,4.4264,4.45284,4.4264,4.43691,97720.44911661254,0
+PCF.US,D,20131118,000000,4.45849,4.46357,4.4264,4.4264,56691.30626625249,0
+PCF.US,D,20131119,000000,4.42086,4.44246,4.42086,4.43691,78761.90126536044,0
+PCF.US,D,20131120,000000,4.42583,4.45792,4.42021,4.42021,104446.5914365088,0
+PCF.US,D,20131121,000000,4.49557,4.49557,4.42583,4.44206,88645.63288650985,0
+PCF.US,D,20131122,000000,4.43091,4.44705,4.39337,4.40426,119705.3814938838,0
+PCF.US,D,20131125,000000,4.38803,4.42583,4.38258,4.42583,196913.42785929376,0
+PCF.US,D,20131126,000000,4.40426,4.42583,4.40426,4.42583,91310.93319641435,0
+PCF.US,D,20131127,000000,4.42021,4.44705,4.42021,4.43635,95396.71495708221,0
+PCF.US,D,20131129,000000,4.41505,4.46318,4.39337,4.46318,74734.6737019,0
+PCF.US,D,20131202,000000,4.44206,4.48477,4.44206,4.48477,114500.56396436912,0
+PCF.US,D,20131203,000000,4.44705,4.46318,4.42021,4.44705,90041.17458661129,0
+PCF.US,D,20131204,000000,4.41505,4.42583,4.40426,4.40943,89176.95800931526,0
+PCF.US,D,20131205,000000,4.38803,4.49557,4.38803,4.41505,94537.92006471264,0
+PCF.US,D,20131206,000000,4.42583,4.49557,4.37715,4.40426,103973.82051093304,0
+PCF.US,D,20131209,000000,4.38803,4.39854,4.3717,4.3717,82952.8637136045,0
+PCF.US,D,20131210,000000,4.35012,4.41505,4.35012,4.41505,72932.50563230482,0
+PCF.US,D,20131211,000000,4.38803,4.44206,4.38803,4.43635,98918.64148538689,0
+PCF.US,D,20131212,000000,4.44705,4.45241,4.42583,4.45241,156791.87506562125,0
+PCF.US,D,20131213,000000,4.43635,4.46318,4.42583,4.44206,39693.23968445171,0
+PCF.US,D,20131216,000000,4.42583,4.46318,4.42583,4.45241,127900.80042891091,0
+PCF.US,D,20131217,000000,4.43091,4.46318,4.41505,4.44206,65771.54418128365,0
+PCF.US,D,20131218,000000,4.46318,4.46318,4.42583,4.44705,126346.94552891595,0
+PCF.US,D,20131219,000000,4.44134,4.46273,4.44134,4.46273,67209.3750238121,0
+PCF.US,D,20131220,000000,4.44134,4.46273,4.42511,4.45192,101023.33957388431,0
+PCF.US,D,20131223,000000,4.46273,4.49518,4.46273,4.49518,87414.91040817568,0
+PCF.US,D,20131224,000000,4.47397,4.49518,4.46835,4.49012,55780.46319858868,0
+PCF.US,D,20131226,000000,4.49012,4.50092,4.48431,4.48431,45728.65934471694,0
+PCF.US,D,20131227,000000,4.50092,4.51677,4.47397,4.47397,33306.49484094508,0
+PCF.US,D,20131230,000000,4.47397,4.49518,4.47397,4.47397,36769.867172042366,0
+PCF.US,D,20131231,000000,4.47397,4.52765,4.45192,4.46835,57694.3179776712,0
+PCF.US,D,20140102,000000,4.45737,4.45737,4.44668,4.45192,44661.67175116638,0
+PCF.US,D,20140103,000000,4.46835,4.47397,4.43598,4.46273,68149.49519007959,0
+PCF.US,D,20140106,000000,4.45737,4.47397,4.45192,4.46273,66847.20647071674,0
+PCF.US,D,20140107,000000,4.47397,4.49012,4.46273,4.49012,88901.5364150443,0
+PCF.US,D,20140108,000000,4.47397,4.49518,4.46835,4.49518,61412.50950031523,0
+PCF.US,D,20140109,000000,4.48431,4.51189,4.48431,4.51189,51722.874199538826,0
+PCF.US,D,20140110,000000,4.51189,4.53347,4.49518,4.51189,98893.70173472396,0
+PCF.US,D,20140113,000000,4.50589,4.51677,4.47867,4.48431,75660.6974873585,0
+PCF.US,D,20140114,000000,4.49518,4.49518,4.47397,4.47397,36301.43359438513,0
+PCF.US,D,20140115,000000,4.47867,4.50092,4.47867,4.50092,90352.37930139505,0
+PCF.US,D,20140116,000000,4.50589,4.50589,4.48431,4.49012,46313.11697980126,0
+PCF.US,D,20140117,000000,4.45192,4.52231,4.45192,4.51677,152075.00917950834,0
+PCF.US,D,20140121,000000,4.53835,4.53835,4.51189,4.51189,46721.91202326539,0
+PCF.US,D,20140122,000000,4.52183,4.59276,4.50542,4.56537,255711.6008880019,0
+PCF.US,D,20140123,000000,4.55984,4.55984,4.53309,4.53309,55948.535431313045,0
+PCF.US,D,20140124,000000,4.53789,4.54389,4.50025,4.51613,54363.2347587814,0
+PCF.US,D,20140127,000000,4.50025,4.50542,4.48395,4.50025,47518.89970747147,0
+PCF.US,D,20140128,000000,4.48395,4.48395,4.46734,4.47803,43941.67199291545,0
+PCF.US,D,20140129,000000,4.46734,4.46734,4.43506,4.43506,74890.81822778472,0
+PCF.US,D,20140130,000000,4.45674,4.48395,4.45674,4.47803,79885.27438214702,0
+PCF.US,D,20140131,000000,4.4619,4.48929,4.4511,4.48395,77604.91370202941,0
+PCF.US,D,20140203,000000,4.50025,4.50025,4.42427,4.42427,55225.28266210705,0
+PCF.US,D,20140204,000000,4.41837,4.47323,4.40768,4.41837,70386.4823907845,0
+PCF.US,D,20140205,000000,4.44584,4.4511,4.41321,4.42427,103858.88079047546,0
+PCF.US,D,20140206,000000,4.41837,4.47323,4.41837,4.4511,174787.5316739203,0
+PCF.US,D,20140207,000000,4.44042,4.48929,4.44042,4.48929,68661.30224714954,0
+PCF.US,D,20140210,000000,4.48929,4.50025,4.44042,4.50025,82301.17718543024,0
+PCF.US,D,20140211,000000,4.49465,4.53309,4.49465,4.53309,60555.88328191706,0
+PCF.US,D,20140212,000000,4.51132,4.52183,4.48929,4.51613,99908.64115298029,0
+PCF.US,D,20140213,000000,4.51132,4.52183,4.50025,4.51132,79833.22620685279,0
+PCF.US,D,20140214,000000,4.50542,4.53309,4.50542,4.51613,56096.005261314225,0
+PCF.US,D,20140218,000000,4.50025,4.53309,4.50025,4.52183,139946.69999876127,0
+PCF.US,D,20140219,000000,4.53789,4.54389,4.51613,4.53309,106218.39807052672,0
+PCF.US,D,20140220,000000,4.5508,4.55624,4.53448,4.53975,98854.66560325203,0
+PCF.US,D,20140221,000000,4.53975,4.56721,4.53975,4.55624,104766.47084719331,0
+PCF.US,D,20140224,000000,4.5508,4.60503,4.5508,4.5781,126144.17451268871,0
+PCF.US,D,20140225,000000,4.56178,4.58354,4.56178,4.57285,119321.5262010725,0
+PCF.US,D,20140226,000000,4.58354,4.59469,4.56721,4.59469,121106.34487890665,0
+PCF.US,D,20140227,000000,4.58889,4.59997,4.55624,4.59469,124135.982415888,0
+PCF.US,D,20140228,000000,4.59469,4.61102,4.58879,4.59997,91555.9933550969,0
+PCF.US,D,20140303,000000,4.60503,4.61637,4.55624,4.58889,111744.17934770047,0
+PCF.US,D,20140304,000000,4.60503,4.63823,4.58889,4.59469,97390.81067307697,0
+PCF.US,D,20140305,000000,4.61102,4.61102,4.57285,4.59469,70899.37378483811,0
+PCF.US,D,20140306,000000,4.60503,4.61637,4.59997,4.61637,60065.76296455499,0
+PCF.US,D,20140307,000000,4.63289,4.63289,4.5781,4.59469,80919.7318661378,0
+PCF.US,D,20140310,000000,4.59469,4.59997,4.55624,4.56721,102504.54389582445,0
+PCF.US,D,20140311,000000,4.5781,4.59469,4.56178,4.58354,94517.31766199147,0
+PCF.US,D,20140312,000000,4.5781,4.59469,4.56721,4.5781,75983.82990898391,0
+PCF.US,D,20140313,000000,4.5781,4.59997,4.50219,4.5508,231830.16312341118,0
+PCF.US,D,20140314,000000,4.55624,4.56721,4.54535,4.5508,56593.71593757516,0
+PCF.US,D,20140317,000000,4.56721,4.59469,4.55624,4.5781,103364.42312517567,0
+PCF.US,D,20140318,000000,4.59469,4.61628,4.59469,4.61102,65989.49591533186,0
+PCF.US,D,20140319,000000,4.62743,4.63289,4.58879,4.59997,73488.77050577315,0
+PCF.US,D,20140320,000000,4.60181,4.60181,4.59102,4.60181,76081.42023766125,0
+PCF.US,D,20140321,000000,4.60707,4.61795,4.59102,4.60181,45959.62312258846,0
+PCF.US,D,20140324,000000,4.58528,4.60707,4.58528,4.60181,46372.75551399336,0
+PCF.US,D,20140325,000000,4.61795,4.62927,4.59625,4.60707,69241.42253429207,0
+PCF.US,D,20140326,000000,4.60707,4.61286,4.56878,4.56878,48919.86309249835,0
+PCF.US,D,20140327,000000,4.58528,4.61286,4.57431,4.60181,66136.96574533507,0
+PCF.US,D,20140328,000000,4.59625,4.59625,4.58528,4.59625,55667.69215211665,0
+PCF.US,D,20140331,000000,4.60181,4.60181,4.56342,4.58528,92475.51111864323,0
+PCF.US,D,20140401,000000,4.56342,4.58528,4.55781,4.57975,75594.55293125425,0
+PCF.US,D,20140402,000000,4.57431,4.59625,4.57431,4.58528,85567.20018519944,0
+PCF.US,D,20140403,000000,4.57975,4.59102,4.57431,4.58528,68175.51927772824,0
+PCF.US,D,20140404,000000,4.58528,4.59625,4.57431,4.57431,82480.09278800752,0
+PCF.US,D,20140407,000000,4.56878,4.56878,4.53595,4.54168,73485.51749481606,0
+PCF.US,D,20140408,000000,4.54168,4.56342,4.53052,4.56342,90901.05381596654,0
+PCF.US,D,20140409,000000,4.56878,4.59102,4.54675,4.57975,158383.68176009032,0
+PCF.US,D,20140410,000000,4.58528,4.59102,4.56878,4.57975,62001.30448334234,0
+PCF.US,D,20140411,000000,4.57431,4.58528,4.53595,4.55274,81645.15330931317,0
+PCF.US,D,20140414,000000,4.57431,4.57431,4.53052,4.55274,115548.0334921822,0
+PCF.US,D,20140415,000000,4.56342,4.56878,4.54168,4.54168,87893.10301870217,0
+PCF.US,D,20140416,000000,4.56878,4.59102,4.55274,4.59102,69786.84403790649,0
+PCF.US,D,20140417,000000,4.60181,4.60181,4.57975,4.58528,26073.96714889016,0
+PCF.US,D,20140421,000000,4.56342,4.59625,4.56342,4.59625,111263.81806320159,0
+PCF.US,D,20140422,000000,4.58142,4.63094,4.58142,4.62559,107308.15674076276,0
+PCF.US,D,20140423,000000,4.63094,4.6529,4.6196,4.64201,86649.3684965437,0
+PCF.US,D,20140424,000000,4.63094,4.64772,4.63094,4.63638,44064.202072257736,0
+PCF.US,D,20140425,000000,4.63638,4.64772,4.63094,4.63638,74203.34857909459,0
+PCF.US,D,20140428,000000,4.6196,4.64201,4.6196,4.63094,96955.99154196725,0
+PCF.US,D,20140429,000000,4.62559,4.63094,4.6196,4.63094,71229.01222837469,0
+PCF.US,D,20140430,000000,4.62559,4.64201,4.62559,4.64201,53181.30744478843,0
+PCF.US,D,20140501,000000,4.64201,4.67466,4.64201,4.66405,120018.75488263999,0
+PCF.US,D,20140502,000000,4.68581,4.68581,4.64772,4.66958,81001.05714003675,0
+PCF.US,D,20140505,000000,4.65843,4.68083,4.6529,4.67466,51188.29606577735,0
+PCF.US,D,20140506,000000,4.66958,4.69162,4.66958,4.69162,40247.33588394664,0
+PCF.US,D,20140507,000000,4.68083,4.70277,4.68083,4.70277,87130.81411802424,0
+PCF.US,D,20140508,000000,4.70277,4.70277,4.68581,4.70277,51494.079095636676,0
+PCF.US,D,20140509,000000,4.69678,4.70277,4.67466,4.70277,64364.074774344605,0
+PCF.US,D,20140512,000000,4.69678,4.72418,4.69678,4.72418,32059.50730783052,0
+PCF.US,D,20140513,000000,4.71349,4.73026,4.70785,4.72418,74904.91460859272,0
+PCF.US,D,20140514,000000,4.73026,4.73026,4.71349,4.73026,42975.52773900133,0
+PCF.US,D,20140515,000000,4.72418,4.73026,4.68581,4.70785,44838.418679773284,0
+PCF.US,D,20140516,000000,4.72418,4.72418,4.68083,4.69678,48399.38133954689,0
+PCF.US,D,20140519,000000,4.69162,4.70785,4.68581,4.70785,54915.16228430695,0
+PCF.US,D,20140520,000000,4.69162,4.70785,4.69162,4.70785,64383.59284008108,0
+PCF.US,D,20140521,000000,4.7097,4.73192,4.69863,4.73192,118203.57476922452,0
+PCF.US,D,20140522,000000,4.74336,4.74805,4.73746,4.74805,105214.30202212128,0
+PCF.US,D,20140523,000000,4.74336,4.77038,4.74336,4.7594,72676.60210377238,0
+PCF.US,D,20140527,000000,4.7761,4.78135,4.7594,4.76502,51630.705555787965,0
+PCF.US,D,20140528,000000,4.78135,4.78135,4.74805,4.77038,99363.21964936689,0
+PCF.US,D,20140529,000000,4.78135,4.78135,4.77038,4.7761,69499.49473679795,0
+PCF.US,D,20140530,000000,4.78135,4.7926,4.7761,4.7926,69513.59111760693,0
+PCF.US,D,20140602,000000,4.79805,4.79805,4.78135,4.78135,32319.74818430676,0
+PCF.US,D,20140603,000000,4.8091,4.8091,4.7761,4.80369,105015.86835381258,0
+PCF.US,D,20140604,000000,4.78726,4.78726,4.77038,4.7761,34978.54247230011,0
+PCF.US,D,20140605,000000,4.75387,4.78135,4.75387,4.75387,106405.98836898856,0
+PCF.US,D,20140606,000000,4.74805,4.78135,4.74805,4.75387,122309.95893261557,0
+PCF.US,D,20140609,000000,4.78135,4.78135,4.75387,4.77038,105002.85630999635,0
+PCF.US,D,20140610,000000,4.7594,4.77038,4.75387,4.77038,42739.14227620132,0
+PCF.US,D,20140611,000000,4.76502,4.78135,4.7594,4.7761,53521.78925817691,0
+PCF.US,D,20140612,000000,4.7926,4.7926,4.7594,4.7594,52466.72937146498,0
+PCF.US,D,20140613,000000,4.7594,4.79805,4.7594,4.7761,70091.54273078011,0
+PCF.US,D,20140616,000000,4.7761,4.79805,4.75387,4.75387,65836.6044004022,0
+PCF.US,D,20140617,000000,4.76502,4.80369,4.76502,4.7926,52247.693300432074,0
+PCF.US,D,20140618,000000,4.8091,4.81465,4.7761,4.81465,36915.16832807417,0
+PCF.US,D,20140619,000000,4.79805,4.8091,4.73746,4.79805,183558.73354815933,0
+PCF.US,D,20140620,000000,4.79408,4.80563,4.78339,4.7998,84807.07995849493,0
+PCF.US,D,20140623,000000,4.77758,4.80563,4.77269,4.77269,108259.12027688824,0
+PCF.US,D,20140624,000000,4.77758,4.8164,4.77758,4.7998,94321.05266764911,0
+PCF.US,D,20140625,000000,4.7998,4.81096,4.79408,4.81096,24021.317235689003,0
+PCF.US,D,20140626,000000,4.82229,4.83326,4.80563,4.83326,52992.632809343915,0
+PCF.US,D,20140627,000000,4.82728,4.82728,4.80563,4.80563,30624.929476260182,0
+PCF.US,D,20140630,000000,4.80563,4.82728,4.80563,4.82728,26025.17198455099,0
+PCF.US,D,20140701,000000,4.83326,4.83835,4.82229,4.83835,46604.80362885159,0
+PCF.US,D,20140702,000000,4.83835,4.83835,4.81096,4.81096,46007.33394994194,0
+PCF.US,D,20140703,000000,4.8164,4.82728,4.7998,4.81096,39786.49266518726,0
+PCF.US,D,20140707,000000,4.82229,4.82229,4.78339,4.8164,36006.493934379745,0
+PCF.US,D,20140708,000000,4.8164,4.8164,4.78339,4.78874,45657.09310368521,0
+PCF.US,D,20140709,000000,4.77758,4.8164,4.77758,4.8164,60597.0880873604,0
+PCF.US,D,20140710,000000,4.78874,4.80563,4.78339,4.78874,37760.951176618415,0
+PCF.US,D,20140711,000000,4.79408,4.7998,4.77269,4.77269,59865.160622271855,0
+PCF.US,D,20140714,000000,4.78339,4.80563,4.77758,4.77758,38573.11957862122,0
+PCF.US,D,20140715,000000,4.78339,4.7998,4.76642,4.76642,58846.96819306046,0
+PCF.US,D,20140716,000000,4.74428,4.79408,4.74428,4.78339,94782.98022339417,0
+PCF.US,D,20140717,000000,4.79408,4.80563,4.77758,4.77758,61617.44919054217,0
+PCF.US,D,20140718,000000,4.78874,4.79408,4.77269,4.79408,25391.91918512851,0
+PCF.US,D,20140721,000000,4.79408,4.79408,4.75554,4.75554,32655.89264975549,0
+PCF.US,D,20140722,000000,4.76789,4.79602,4.75164,4.77932,66804.9173282877,0
+PCF.US,D,20140723,000000,4.77932,4.80746,4.76789,4.77932,96566.71456423857,0
+PCF.US,D,20140724,000000,4.78534,4.80746,4.77932,4.80746,51626.3682078472,0
+PCF.US,D,20140725,000000,4.80746,4.80746,4.76309,4.77932,123978.75355300745,0
+PCF.US,D,20140728,000000,4.76789,4.78534,4.76789,4.78534,34177.217440151246,0
+PCF.US,D,20140729,000000,4.78534,4.80209,4.75164,4.75164,55135.282692325556,0
+PCF.US,D,20140730,000000,4.75164,4.77435,4.74584,4.76789,77021.54040392977,0
+PCF.US,D,20140731,000000,4.76789,4.76789,4.66275,4.67374,121218.03158837982,0
+PCF.US,D,20140801,000000,4.64607,4.67991,4.63473,4.64607,102462.25475339137,0
+PCF.US,D,20140804,000000,4.62393,4.66275,4.61813,4.64034,99564.90632863471,0
+PCF.US,D,20140805,000000,4.63473,4.65704,4.55163,4.61286,103385.02552789482,0
+PCF.US,D,20140806,000000,4.60697,4.62937,4.5625,4.60697,79499.25041537646,0
+PCF.US,D,20140807,000000,4.61286,4.62393,4.59601,4.62393,67167.08588138508,0
+PCF.US,D,20140808,000000,4.62393,4.65704,4.61286,4.65704,37091.91525668007,0
+PCF.US,D,20140811,000000,4.64034,4.68489,4.64034,4.67991,168961.38905182685,0
+PCF.US,D,20140812,000000,4.66275,4.69616,4.66275,4.67991,77591.90165820609,0
+PCF.US,D,20140813,000000,4.70711,4.70711,4.68489,4.69616,69509.25376966619,0
+PCF.US,D,20140814,000000,4.70185,4.72381,4.69616,4.71274,37417.216352273856,0
+PCF.US,D,20140815,000000,4.70711,4.72381,4.70185,4.72381,59830.46183874068,0
+PCF.US,D,20140818,000000,4.71838,4.75164,4.71274,4.75164,56188.17390506812,0
+PCF.US,D,20140819,000000,4.75747,4.76789,4.74086,4.75164,64834.677025970195,0
+PCF.US,D,20140820,000000,4.75812,4.77989,4.75812,4.77472,58334.07679900685,0
+PCF.US,D,20140821,000000,4.77472,4.79666,4.77472,4.78587,128593.69176250932,0
+PCF.US,D,20140822,000000,4.77989,4.79666,4.77989,4.79666,52115.40418822256,0
+PCF.US,D,20140825,000000,4.79666,4.80267,4.76366,4.76872,123681.64521904178,0
+PCF.US,D,20140826,000000,4.75231,4.80267,4.75231,4.80267,56750.944800446596,0
+PCF.US,D,20140827,000000,4.79666,4.80267,4.77989,4.80267,142076.33783790743,0
+PCF.US,D,20140828,000000,4.79141,4.80267,4.78587,4.80267,97386.4733251362,0
+PCF.US,D,20140829,000000,4.79141,4.80809,4.77989,4.80809,136496.33971148927,0
+PCF.US,D,20140902,000000,4.80809,4.80809,4.76872,4.79141,135363.20756182537,0
+PCF.US,D,20140903,000000,4.79141,4.79141,4.75812,4.76872,83770.45380053174,0
+PCF.US,D,20140904,000000,4.75812,4.76872,4.71873,4.73525,155368.1406039099,0
+PCF.US,D,20140905,000000,4.71873,4.74141,4.71873,4.73525,90611.5358408866,0
+PCF.US,D,20140908,000000,4.71301,4.74141,4.70204,4.73525,97271.53360469278,0
+PCF.US,D,20140909,000000,4.73525,4.74641,4.724,4.74141,97780.08765080562,0
+PCF.US,D,20140910,000000,4.71301,4.74141,4.70758,4.74141,116316.82841476926,0
+PCF.US,D,20140911,000000,4.73525,4.75812,4.71301,4.75812,70360.4583031389,0
+PCF.US,D,20140912,000000,4.73017,4.74641,4.73017,4.73017,68590.8203431035,0
+PCF.US,D,20140915,000000,4.73525,4.74641,4.71301,4.73525,201233.42640878924,0
+PCF.US,D,20140916,000000,4.73017,4.74641,4.68527,4.71873,84609.73062716585,0
+PCF.US,D,20140917,000000,4.71873,4.75231,4.71301,4.75231,97583.82265646325,0
+PCF.US,D,20140918,000000,4.74641,4.78587,4.74641,4.78587,104062.73614371772,0
+PCF.US,D,20140919,000000,4.76872,4.77989,4.74141,4.74141,55164.559790930274,0
+PCF.US,D,20140922,000000,4.7193,4.76419,4.71358,4.71358,107441.53018997009,0
+PCF.US,D,20140923,000000,4.73045,4.73045,4.68552,4.7193,85585.6339139492,0
+PCF.US,D,20140924,000000,4.70251,4.7193,4.69134,4.71358,99369.72567127905,0
+PCF.US,D,20140925,000000,4.71358,4.71358,4.66912,4.67419,62153.11166128732,0
+PCF.US,D,20140926,000000,4.66304,4.70251,4.6575,4.69134,82238.28564028103,0
+PCF.US,D,20140929,000000,4.68552,4.68552,4.6182,4.6182,126765.49960526753,0
+PCF.US,D,20140930,000000,4.6182,4.66304,4.6182,4.66304,68836.96483877074,0
+PCF.US,D,20141001,000000,4.66304,4.66304,4.60697,4.60697,89415.51214608463,0
+PCF.US,D,20141002,000000,4.60697,4.61286,4.59045,4.60697,56821.42670449061,0
+PCF.US,D,20141003,000000,4.60697,4.62413,4.56207,4.62413,165765.84795609757,0
+PCF.US,D,20141006,000000,4.6182,4.62955,4.60152,4.61286,73492.02351672822,0
+PCF.US,D,20141007,000000,4.59045,4.60152,4.58484,4.60152,84602.14026826699,0
+PCF.US,D,20141008,000000,4.5792,4.61286,4.56207,4.61286,140177.66377663077,0
+PCF.US,D,20141009,000000,4.62413,4.62413,4.57339,4.6182,213627.398150936,0
+PCF.US,D,20141010,000000,4.6182,4.6182,4.55661,4.56207,82683.94814124572,0
+PCF.US,D,20141013,000000,4.54535,4.58484,4.46689,4.48385,92464.66774879032,0
+PCF.US,D,20141014,000000,4.51206,4.51206,4.45009,4.48947,117908.6351091979,0
+PCF.US,D,20141015,000000,4.43894,4.46124,4.37153,4.42224,91143.94530067568,0
+PCF.US,D,20141016,000000,4.39403,4.51206,4.38848,4.51206,58331.908125034446,0
+PCF.US,D,20141017,000000,4.54535,4.62413,4.53965,4.58484,121995.50120686459,0
+PCF.US,D,20141020,000000,4.59045,4.60697,4.5792,4.60697,20337.824496573114,0
+PCF.US,D,20141021,000000,4.60697,4.63473,4.60697,4.62955,51756.48864608431,0
+PCF.US,D,20141022,000000,4.63536,4.68601,4.63536,4.65796,95804.42566355962,0
+PCF.US,D,20141023,000000,4.6919,4.70325,4.68093,4.68601,39832.03481857136,0
+PCF.US,D,20141024,000000,4.70325,4.70878,4.68601,4.70325,35102.15688862607,0
+PCF.US,D,20141027,000000,4.67466,4.6919,4.67466,4.68601,44656.250066237895,0
+PCF.US,D,20141028,000000,4.70325,4.72537,4.69724,4.72022,39673.72161871625,0
+PCF.US,D,20141029,000000,4.7311,4.7429,4.70325,4.72537,63481.42446829881,0
+PCF.US,D,20141030,000000,4.72022,4.74786,4.70878,4.72537,43002.63616363263,0
+PCF.US,D,20141031,000000,4.75378,4.7593,4.71431,4.71431,75479.61321081183,0
+PCF.US,D,20141103,000000,4.73698,4.74786,4.71431,4.74786,35204.0845652472,0
+PCF.US,D,20141104,000000,4.73698,4.73698,4.6919,4.6919,39199.86635613356,0
+PCF.US,D,20141105,000000,4.6919,4.71431,4.68601,4.70878,38502.63767457519,0
+PCF.US,D,20141106,000000,4.70878,4.72022,4.68093,4.68601,37369.50552492038,0
+PCF.US,D,20141107,000000,4.68601,4.6919,4.64699,4.66396,52652.15099595442,0
+PCF.US,D,20141110,000000,4.68093,4.68093,4.65242,4.65242,63812.14724881905,0
+PCF.US,D,20141111,000000,4.65242,4.69724,4.65242,4.68093,48956.7305499989,0
+PCF.US,D,20141112,000000,4.65796,4.72022,4.65796,4.71431,59201.54638725795,0
+PCF.US,D,20141113,000000,4.69724,4.72022,4.6919,4.72022,73654.67406452511,0
+PCF.US,D,20141114,000000,4.6919,4.71431,4.66396,4.6919,84324.55000002666,0
+PCF.US,D,20141117,000000,4.68601,4.6919,4.65242,4.65242,71137.9279216085,0
+PCF.US,D,20141118,000000,4.66958,4.68601,4.66958,4.68601,71965.27704140602,0
+PCF.US,D,20141119,000000,4.68093,4.68093,4.65796,4.68093,75183.58921381974,0
+PCF.US,D,20141120,000000,4.6812,4.69799,4.6586,4.6752,80825.39454841553,0
+PCF.US,D,20141121,000000,4.68663,4.71476,4.68663,4.69255,80797.20178679754,0
+PCF.US,D,20141124,000000,4.70933,4.73192,4.68663,4.68663,87796.59702700852,0
+PCF.US,D,20141125,000000,4.70389,4.72114,4.70389,4.72114,60436.60621353287,0
+PCF.US,D,20141126,000000,4.70933,4.73765,4.70933,4.71476,76390.45627847666,0
+PCF.US,D,20141128,000000,4.73765,4.73765,4.69255,4.69255,35988.060205629976,0
+PCF.US,D,20141201,000000,4.70933,4.70933,4.64173,4.64173,84138.04403855455,0
+PCF.US,D,20141202,000000,4.6528,4.6752,4.61351,4.61351,61459.13599068402,0
+PCF.US,D,20141203,000000,4.61887,4.64736,4.61887,4.64173,64371.66513324347,0
+PCF.US,D,20141204,000000,4.64736,4.64736,4.63038,4.63038,59164.6789297574,0
+PCF.US,D,20141205,000000,4.63038,4.64736,4.63038,4.63038,26772.28016743423,0
+PCF.US,D,20141208,000000,4.63038,4.64173,4.59644,4.61887,48399.38133954689,0
+PCF.US,D,20141209,000000,4.57948,4.6077,4.56813,4.57386,90001.05411815566,0
+PCF.US,D,20141210,000000,4.56813,4.57948,4.52332,4.52332,67386.121952419,0
+PCF.US,D,20141211,000000,4.54545,4.56813,4.53983,4.53983,100528.88190858047,0
+PCF.US,D,20141212,000000,4.52332,4.52838,4.50054,4.52332,67972.74826147371,0
+PCF.US,D,20141215,000000,4.51723,4.54545,4.45526,4.48366,77302.38368312716,0
+PCF.US,D,20141216,000000,4.45526,4.48366,4.4439,4.44963,98176.95498743113,0
+PCF.US,D,20141217,000000,4.4439,4.51197,4.4439,4.50054,125138.9941272885,0
+PCF.US,D,20141218,000000,4.52332,4.58519,4.52332,4.53983,133864.65384813026,0
+PCF.US,D,20141219,000000,4.56333,4.60853,4.56333,4.56878,79011.29877198377,0
+PCF.US,D,20141222,000000,4.56878,4.62559,4.54592,4.55743,62180.22008591963,0
+PCF.US,D,20141223,000000,4.55217,4.59165,4.55217,4.56878,96457.19652872263,0
+PCF.US,D,20141224,000000,4.56878,4.58566,4.56878,4.56878,54601.78889555078,0
+PCF.US,D,20141226,000000,4.58022,4.61941,4.58022,4.58566,59795.76305521051,0
+PCF.US,D,20141229,000000,4.5745,4.60853,4.5745,4.59165,58055.40219377983,0
+PCF.US,D,20141230,000000,4.58022,4.61444,4.58022,4.61444,42679.50374200923,0
+PCF.US,D,20141231,000000,4.59165,4.60853,4.58566,4.59735,51536.36823806469,0
+PCF.US,D,20150102,000000,4.60282,4.60853,4.55217,4.58566,104171.16984225708,0
+PCF.US,D,20150105,000000,4.58566,4.58566,4.52886,4.58022,107662.7349349673,0
+PCF.US,D,20150106,000000,4.58022,4.58566,4.52886,4.52886,57187.93260552671,0
+PCF.US,D,20150107,000000,4.54592,4.56878,4.54057,4.54057,37109.26464844313,0
+PCF.US,D,20150108,000000,4.5745,4.60282,4.55217,4.58022,66498.04996144472,0
+PCF.US,D,20150109,000000,4.58566,4.60282,4.56333,4.60282,52670.58472470419,0
+PCF.US,D,20150112,000000,4.60282,4.60282,4.58022,4.59735,45908.65928427992,0
+PCF.US,D,20150113,000000,4.58022,4.61941,4.58022,4.59735,94975.99220677947,0
+PCF.US,D,20150114,000000,4.58022,4.59735,4.55217,4.58566,67378.53159352114,0
+PCF.US,D,20150115,000000,4.58022,4.60853,4.5745,4.58022,47529.74307732541,0
+PCF.US,D,20150116,000000,4.59165,4.61941,4.59165,4.61444,42458.29899700493,0
+PCF.US,D,20150120,000000,4.64246,4.64246,4.56333,4.56333,53927.33129068395,0
+PCF.US,D,20150121,000000,4.54627,4.5863,4.54627,4.58068,68292.62767214305,0
+PCF.US,D,20150122,000000,4.61499,4.63768,4.59239,4.62015,64485.520516700184,0
+PCF.US,D,20150123,000000,4.61499,4.63205,4.60336,4.60336,31231.073851049343,0
+PCF.US,D,20150126,000000,4.59775,4.63205,4.59775,4.62015,61889.617773855,0
+PCF.US,D,20150127,000000,4.60336,4.63205,4.59775,4.61499,71343.95194881811,0
+PCF.US,D,20150128,000000,4.60945,4.63205,4.60336,4.60945,78892.02170359857,0
+PCF.US,D,20150129,000000,4.60336,4.63768,4.60336,4.63768,43929.74428607683,0
+PCF.US,D,20150130,000000,4.63205,4.63768,4.60945,4.62015,66518.65236416689,0
+PCF.US,D,20150202,000000,4.63205,4.63768,4.60336,4.63205,40173.60096894554,0
+PCF.US,D,20150203,000000,4.64339,4.64931,4.60945,4.64339,33821.55490897009,0
+PCF.US,D,20150204,000000,4.64339,4.66608,4.62015,4.63768,110638.15562268405,0
+PCF.US,D,20150205,000000,4.62651,4.66608,4.62651,4.64931,68404.31438162937,0
+PCF.US,D,20150206,000000,4.64339,4.66608,4.64339,4.64931,40501.07073851173,0
+PCF.US,D,20150209,000000,4.62015,4.64931,4.61499,4.64931,79206.47942934044,0
+PCF.US,D,20150210,000000,4.64931,4.66036,4.63205,4.63205,29896.255022126712,0
+PCF.US,D,20150211,000000,4.63205,4.66608,4.63205,4.66608,30311.556087503,0
+PCF.US,D,20150212,000000,4.67161,4.70056,4.67161,4.68876,39485.04698327072,0
+PCF.US,D,20150213,000000,4.68314,4.72317,4.68314,4.70056,57847.20949259985,0
+PCF.US,D,20150217,000000,4.68876,4.71181,4.66608,4.66608,93894.90823242092,0
+PCF.US,D,20150218,000000,4.67752,4.68314,4.66036,4.66608,63569.2557641089,0
+PCF.US,D,20150219,000000,4.66036,4.67752,4.65483,4.66036,39062.1555589986,0
+PCF.US,D,20150220,000000,4.66681,4.71789,4.66681,4.68932,45187.575189044306,0
+PCF.US,D,20150223,000000,4.68932,4.72362,4.68932,4.72362,46014.92430883979,0
+PCF.US,D,20150224,000000,4.70629,4.71789,4.67816,4.71789,68415.1577514823,0
+PCF.US,D,20150225,000000,4.71789,4.7524,4.71238,4.7524,90131.17455639076,0
+PCF.US,D,20150226,000000,4.7524,4.75812,4.74124,4.7524,53438.295310307585,0
+PCF.US,D,20150227,000000,4.74124,4.76926,4.74124,4.74124,51998.29579380977,0
+PCF.US,D,20150302,000000,4.74124,4.7524,4.70141,4.70141,108025.98782504936,0
+PCF.US,D,20150303,000000,4.72362,4.76401,4.69523,4.70629,63549.73769837243,0
+PCF.US,D,20150304,000000,4.71789,4.71789,4.67816,4.69523,51119.98283570271,0
+PCF.US,D,20150305,000000,4.70629,4.71789,4.68397,4.70629,51818.2958542478,0
+PCF.US,D,20150306,000000,4.70629,4.70629,4.66681,4.68397,95945.38947165168,0
+PCF.US,D,20150309,000000,4.70141,4.70629,4.64964,4.66681,73881.30049445688,0
+PCF.US,D,20150310,000000,4.63823,4.66081,4.62688,4.63823,57429.73975325318,0
+PCF.US,D,20150311,000000,4.63823,4.64375,4.62688,4.64375,70034.0728705584,0
+PCF.US,D,20150312,000000,4.63242,4.66081,4.63242,4.65539,79481.90102360936,0
+PCF.US,D,20150313,000000,4.64964,4.64964,4.61536,4.63823,69154.67557546667,0
+PCF.US,D,20150316,000000,4.63242,4.67816,4.63242,4.67816,61092.63008964994,0
+PCF.US,D,20150317,000000,4.66681,4.66681,4.64375,4.66681,45164.80411235276,0
+PCF.US,D,20150318,000000,4.66081,4.68932,4.64964,4.68397,154068.02055852348,0
+PCF.US,D,20150319,000000,4.69523,4.69523,4.67216,4.67816,46565.767497379646,0
+PCF.US,D,20150320,000000,4.70711,4.70721,4.68978,4.70185,81333.9485945294,0
+PCF.US,D,20150323,000000,4.69567,4.71882,4.69567,4.70185,51100.46476996724,0
+PCF.US,D,20150324,000000,4.69567,4.71882,4.69567,4.70185,44302.756209026105,0
+PCF.US,D,20150325,000000,4.72409,4.72409,4.70185,4.71282,107966.34929086131,0
+PCF.US,D,20150326,000000,4.69567,4.70185,4.67862,4.68978,59473.71497057281,0
+PCF.US,D,20150327,000000,4.68978,4.70185,4.66729,4.67253,61216.24450597488,0
+PCF.US,D,20150330,000000,4.68978,4.71282,4.68978,4.68978,61738.89493289673,0
+PCF.US,D,20150331,000000,4.69567,4.69567,4.66729,4.67253,66122.86936452707,0
+PCF.US,D,20150401,000000,4.68436,4.68436,4.66138,4.67253,34009.14520742789,0
+PCF.US,D,20150402,000000,4.66138,4.68436,4.65565,4.68436,50577.81434304641,0
+PCF.US,D,20150406,000000,4.66729,4.69567,4.66729,4.68978,55809.740297191376,0
+PCF.US,D,20150407,000000,4.69567,4.70711,4.67862,4.70711,62686.6054580621,0
+PCF.US,D,20150408,000000,4.70185,4.70185,4.66729,4.66729,76917.44405333928,0
+PCF.US,D,20150409,000000,4.68436,4.70185,4.67862,4.69567,34001.55484853206,0
+PCF.US,D,20150410,000000,4.70185,4.70711,4.69567,4.69567,57903.59501583687,0
+PCF.US,D,20150413,000000,4.71282,4.71882,4.67862,4.68436,29125.29142556825,0
+PCF.US,D,20150414,000000,4.69567,4.70185,4.68978,4.70185,42382.39540803345,0
+PCF.US,D,20150415,000000,4.70185,4.70711,4.68978,4.69567,77886.84131821149,0
+PCF.US,D,20150416,000000,4.69567,4.70711,4.68978,4.70185,56372.511192571874,0
+PCF.US,D,20150417,000000,4.70711,4.70711,4.68436,4.69567,51278.29603556086,0
+PCF.US,D,20150420,000000,4.69567,4.71282,4.69567,4.69567,45721.06898581908,0
+PCF.US,D,20150421,000000,4.71882,4.73026,4.70185,4.72409,77697.08234578128,0
+PCF.US,D,20150422,000000,4.72464,4.74769,4.72464,4.74769,58343.83583187408,0
+PCF.US,D,20150423,000000,4.74769,4.7654,4.74262,4.7594,54729.74065981852,0
+PCF.US,D,20150424,000000,4.75378,4.75378,4.72464,4.73063,51246.85026298576,0
+PCF.US,D,20150427,000000,4.72464,4.75378,4.72464,4.73063,47611.06835122436,0
+PCF.US,D,20150428,000000,4.73063,4.7654,4.73063,4.7654,56474.438869189966,0
+PCF.US,D,20150429,000000,4.7594,4.7594,4.74769,4.74769,33020.22987681919,0
+PCF.US,D,20150430,000000,4.7594,4.7594,4.71948,4.71948,49698.41704795568,0
+PCF.US,D,20150501,000000,4.74769,4.74769,4.72464,4.74262,39263.84223826541,0
+PCF.US,D,20150504,000000,4.7594,4.7594,4.70195,4.70195,60123.2328247767,0
+PCF.US,D,20150505,000000,4.7134,4.71948,4.70195,4.70758,53170.4640749345,0
+PCF.US,D,20150506,000000,4.70195,4.71948,4.66764,4.67299,68986.60334274433,0
+PCF.US,D,20150507,000000,4.67299,4.6846,4.67299,4.67299,31148.664240166716,0
+PCF.US,D,20150508,000000,4.69033,4.70195,4.67918,4.69616,43612.033549381915,0
+PCF.US,D,20150511,000000,4.69616,4.7134,4.67918,4.67918,46562.51448642356,0
+PCF.US,D,20150512,000000,4.6846,4.69033,4.67299,4.6846,51986.368086970135,0
+PCF.US,D,20150513,000000,4.69616,4.70758,4.6846,4.6846,47094.92394621163,0
+PCF.US,D,20150514,000000,4.70195,4.71948,4.69033,4.69033,48648.77884617122,0
+PCF.US,D,20150515,000000,4.69616,4.70758,4.69033,4.69033,38783.48095377158,0
+PCF.US,D,20150518,000000,4.70195,4.71948,4.69033,4.71948,41211.311463892394,0
+PCF.US,D,20150519,000000,4.72464,4.73645,4.70758,4.73063,58736.36582055882,0
+PCF.US,D,20150520,000000,4.74308,4.77203,4.72518,4.74308,63701.544876317406,0
+PCF.US,D,20150521,000000,4.75986,4.76578,4.75444,4.75986,24929.991629383436,0
+PCF.US,D,20150522,000000,4.75986,4.77203,4.72002,4.72002,45872.876163762034,0
+PCF.US,D,20150526,000000,4.72002,4.72002,4.67963,4.68489,47074.32154349249,0
+PCF.US,D,20150527,000000,4.67328,4.72518,4.67328,4.70812,91398.76449222647,0
+PCF.US,D,20150528,000000,4.69632,4.74308,4.67963,4.74308,80981.53907429926,0
+PCF.US,D,20150529,000000,4.72518,4.73708,4.72002,4.72002,30988.18236634122,0
+PCF.US,D,20150601,000000,4.74308,4.74825,4.7311,4.73708,32071.435014670154,0
+PCF.US,D,20150602,000000,4.7311,4.73708,4.70251,4.70812,43389.74446739091,0
+PCF.US,D,20150603,000000,4.7311,4.7311,4.69632,4.70251,29428.9057814572,0
+PCF.US,D,20150604,000000,4.70812,4.71383,4.67328,4.68489,29950.471871394366,0
+PCF.US,D,20150605,000000,4.67963,4.69089,4.64449,4.65612,57301.787988986456,0
+PCF.US,D,20150608,000000,4.66783,4.67328,4.63878,4.65024,31155.170262077863,0
+PCF.US,D,20150609,000000,4.65024,4.65612,4.63878,4.63878,31234.326862007445,0
+PCF.US,D,20150610,000000,4.65024,4.66783,4.62743,4.63878,63628.894298301,0
+PCF.US,D,20150611,000000,4.65612,4.66783,4.60382,4.60382,83528.64665280629,0
+PCF.US,D,20150612,000000,4.61029,4.61581,4.61029,4.61029,18348.06612852114,0
+PCF.US,D,20150615,000000,4.60382,4.61581,4.59828,4.61029,57646.60715031571,0
+PCF.US,D,20150616,000000,4.60382,4.62743,4.60382,4.62743,27353.484791564497,0
+PCF.US,D,20150617,000000,4.63316,4.63878,4.60382,4.62126,70978.53038476768,0
+PCF.US,D,20150618,000000,4.62743,4.65612,4.62743,4.65024,37049.626114252045,0
+PCF.US,D,20150619,000000,4.64449,4.65024,4.63878,4.63878,16792.042554593198,0
+PCF.US,D,20150622,000000,4.66304,4.68093,4.65125,4.66939,29366.014236307004,0
+PCF.US,D,20150623,000000,4.66939,4.69236,4.66939,4.69236,31612.760469883186,0
+PCF.US,D,20150624,000000,4.67447,4.68627,4.64569,4.64569,48440.58614498921,0
+PCF.US,D,20150625,000000,4.64569,4.65714,4.61102,4.61102,50505.163765029996,0
+PCF.US,D,20150626,000000,4.62827,4.63408,4.5816,4.5816,62869.85840857914,0
+PCF.US,D,20150629,000000,4.56416,4.56416,4.51206,4.51206,64929.01434369347,0
+PCF.US,D,20150630,000000,4.55284,4.55284,4.48846,4.53511,32253.60362820352,0
+PCF.US,D,20150701,000000,4.60456,4.60456,4.53511,4.53511,50505.163765029996,0
+PCF.US,D,20150702,000000,4.55284,4.56416,4.54101,4.55819,28339.147111214086,0
+PCF.US,D,20150706,000000,4.52378,4.55819,4.52378,4.53511,33496.25381337327,0
+PCF.US,D,20150707,000000,4.54637,4.54637,4.51206,4.54637,15288.067155960507,0
+PCF.US,D,20150708,000000,4.54101,4.54101,4.50007,4.50007,27827.340054147182,0
+PCF.US,D,20150709,000000,4.52378,4.52896,4.51206,4.51206,37449.74646183464,0
+PCF.US,D,20150710,000000,4.52896,4.55819,4.52896,4.55284,23356.618663691424,0
+PCF.US,D,20150713,000000,4.56416,4.5816,4.54101,4.55819,31439.266552231344,0
+PCF.US,D,20150714,000000,4.55819,4.5816,4.55819,4.56416,29585.05030734193,0
+PCF.US,D,20150715,000000,4.57007,4.57007,4.55284,4.55284,33367.21771212287,0
+PCF.US,D,20150716,000000,4.56416,4.57007,4.54101,4.56416,79184.79268963459,0
+PCF.US,D,20150717,000000,4.55284,4.56416,4.54637,4.55284,28855.29151622479,0
+PCF.US,D,20150720,000000,4.52896,4.55284,4.52378,4.52378,68874.91663325598,0
+PCF.US,D,20150721,000000,4.50007,4.51751,4.50007,4.51751,23533.36559229732,0
+PCF.US,D,20150722,000000,4.47691,4.51798,4.45978,4.47691,66211.78499732185,0
+PCF.US,D,20150723,000000,4.49465,4.50063,4.4832,4.48892,56112.270316094626,0
+PCF.US,D,20150724,000000,4.4832,4.49465,4.44787,4.44787,70655.39796314329,0
+PCF.US,D,20150727,000000,4.43626,4.44246,4.3894,4.41293,25666.256442413753,0
+PCF.US,D,20150728,000000,4.40721,4.45978,4.40139,4.41293,56973.233882436594,0
+PCF.US,D,20150729,000000,4.43626,4.47158,4.43017,4.46531,35587.93985804737,0
+PCF.US,D,20150730,000000,4.45978,4.46531,4.44246,4.44246,31646.37491642765,0
+PCF.US,D,20150731,000000,4.44246,4.49465,4.44246,4.47691,54746.00571459892,0
+PCF.US,D,20150803,000000,4.48892,4.49465,4.45978,4.45978,34123.00059088561,0
+PCF.US,D,20150804,000000,4.45978,4.47691,4.45378,4.45378,64156.9664101483,0
+PCF.US,D,20150805,000000,4.45378,4.48892,4.45378,4.45978,63304.67753969393,0
+PCF.US,D,20150806,000000,4.45378,4.45978,4.41865,4.43017,50119.139798258424,0
+PCF.US,D,20150807,000000,4.41865,4.43017,4.40721,4.41865,18649.51181043768,0
+PCF.US,D,20150810,000000,4.41865,4.43626,4.3894,4.41865,144569.22856715592,0
+PCF.US,D,20150811,000000,4.40139,4.42481,4.40139,4.41293,45005.40657551195,0
+PCF.US,D,20150812,000000,4.40721,4.41293,4.37188,4.40139,80755.99698135622,0
+PCF.US,D,20150813,000000,4.3836,4.41865,4.3836,4.39532,47220.707036511005,0
+PCF.US,D,20150814,000000,4.37798,4.40139,4.34283,4.35438,208892.09853606325,0
+PCF.US,D,20150817,000000,4.34864,4.3836,4.33685,4.37798,113776.22685816429,0
+PCF.US,D,20150818,000000,4.37188,4.3836,4.36026,4.3836,108644.05990668423,0
+PCF.US,D,20150819,000000,4.37188,4.3836,4.36644,4.3836,49271.18827573976,0
+PCF.US,D,20150820,000000,4.36683,4.37235,4.3433,4.3433,126765.49960526753,0
+PCF.US,D,20150821,000000,4.33731,4.34902,4.29617,4.30788,117740.56287649073,0
+PCF.US,D,20150824,000000,4.00844,4.3019,4.00844,4.17924,98305.99108868356,0
+PCF.US,D,20150825,000000,4.32568,4.32568,4.22019,4.22019,103084.66418296499,0
+PCF.US,D,20150826,000000,4.24314,4.27866,4.23762,4.27866,181631.86672524037,0
+PCF.US,D,20150827,000000,4.27302,4.36074,4.27302,4.33168,92855.02906350266,0
+PCF.US,D,20150828,000000,4.3019,4.38425,4.3019,4.3433,64744.677056190725,0
+PCF.US,D,20150831,000000,4.33168,4.34902,4.29617,4.3019,133752.96713862676,0
+PCF.US,D,20150901,000000,4.27302,4.3019,4.25522,4.25522,102566.35110398187,0
+PCF.US,D,20150902,000000,4.27866,4.31924,4.27302,4.3019,132047.30506074545,0
+PCF.US,D,20150903,000000,4.29018,4.31924,4.26086,4.28429,130342.72731981848,0
+PCF.US,D,20150904,000000,4.25522,4.26086,4.20202,4.20202,118074.53866796604,0
+PCF.US,D,20150908,000000,4.27866,4.27866,4.23762,4.26686,104787.07324991244,0
+PCF.US,D,20150909,000000,4.29617,4.29617,4.23133,4.23133,57756.12518583368,0
+PCF.US,D,20150910,000000,4.24314,4.27866,4.23762,4.27302,84537.08004914943,0
+PCF.US,D,20150911,000000,4.2496,4.29018,4.23133,4.29018,83997.08023046351,0
+PCF.US,D,20150914,000000,4.29617,4.29617,4.23133,4.24314,87410.57306023492,0
+PCF.US,D,20150915,000000,4.26686,4.33168,4.2496,4.33168,89795.03009094404,0
+PCF.US,D,20150916,000000,4.32568,4.33168,4.27302,4.28429,95750.20881429501,0
+PCF.US,D,20150917,000000,4.26686,4.3433,4.26686,4.33731,106228.157103399,0
+PCF.US,D,20150918,000000,4.28429,4.32568,4.27866,4.3019,116709.35840345806,0
+PCF.US,D,20150921,000000,4.33168,4.34902,4.29617,4.31397,98824.30416766566,0
+PCF.US,D,20150922,000000,4.30244,4.31949,4.29073,4.31462,61924.31655738618,0
+PCF.US,D,20150923,000000,4.30244,4.37308,4.30244,4.31462,83821.41763884129,0
+PCF.US,D,20150924,000000,4.28473,4.34375,4.28473,4.33213,63799.13520499473,0
+PCF.US,D,20150925,000000,4.33787,4.36127,4.2733,4.2733,82794.55051374937,0
+PCF.US,D,20150928,000000,4.29673,4.29673,4.19638,4.22573,90560.57200257503,0
+PCF.US,D,20150929,000000,4.21437,4.23789,4.12584,4.15535,103497.7965743729,0
+PCF.US,D,20150930,000000,4.14317,4.22573,4.14317,4.15535,75837.4444159654,0
+PCF.US,D,20151001,000000,4.18458,4.2021,4.14317,4.16715,59045.40186137221,0
+PCF.US,D,20151002,000000,4.13756,4.18458,4.11966,4.16715,44452.394712998685,0
+PCF.US,D,20151005,000000,4.1726,4.22573,4.1726,4.21437,54506.36724084181,0
+PCF.US,D,20151006,000000,4.19068,4.22027,4.17914,4.22027,68711.1817484744,0
+PCF.US,D,20151007,000000,4.22573,4.26113,4.19638,4.21437,61077.44937185523,0
+PCF.US,D,20151008,000000,4.21437,4.2791,4.21437,4.26712,91114.668202074,0
+PCF.US,D,20151009,000000,4.26113,4.32632,4.26113,4.29673,91279.48742384026,0
+PCF.US,D,20151012,000000,4.28473,4.34976,4.28473,4.33787,59267.69094336422,0
+PCF.US,D,20151013,000000,4.29073,4.33213,4.26113,4.33213,89245.27123938888,0
+PCF.US,D,20151014,000000,4.33787,4.33787,4.29073,4.29073,47166.490187244366,0
+PCF.US,D,20151015,000000,4.2791,4.34976,4.2791,4.34976,71600.93981433928,0
+PCF.US,D,20151016,000000,4.31949,4.43231,4.31949,4.42048,66845.03779674636,0
+PCF.US,D,20151019,000000,4.41468,4.47371,4.40296,4.43231,69873.59099673088,0
+PCF.US,D,20151020,000000,4.40296,4.44593,4.39677,4.39687,70501.42211122892,0
+PCF.US,D,20151021,000000,4.42704,4.45636,4.40362,4.41524,42243.600273912794,0
+PCF.US,D,20151022,000000,4.41524,4.51003,4.41524,4.51003,49843.7182039885,0
+PCF.US,D,20151023,000000,4.51003,4.53365,4.40915,4.42704,166594.2814128828,0
+PCF.US,D,20151026,000000,4.43294,4.44465,4.40915,4.42113,42243.600273912794,0
+PCF.US,D,20151027,000000,4.42704,4.42704,4.40915,4.42704,107798.2770581238,0
+PCF.US,D,20151028,000000,4.43294,4.49777,4.43294,4.49777,114220.80502216854,0
+PCF.US,D,20151029,000000,4.45065,4.53365,4.45065,4.50386,53394.92183089488,0
+PCF.US,D,20151030,000000,4.48586,4.48586,4.44465,4.44465,69779.25367900761,0
+PCF.US,D,20151102,000000,4.43876,4.48586,4.43876,4.45065,94572.61884824382,0
+PCF.US,D,20151103,000000,4.46844,4.48026,4.42704,4.42704,106442.85582648808,0
+PCF.US,D,20151104,000000,4.43294,4.45065,4.40362,4.40362,103624.66400166202,0
+PCF.US,D,20151105,000000,4.42704,4.43294,4.39135,4.40362,146664.16762277196,0
+PCF.US,D,20151106,000000,4.3859,4.46245,4.36775,4.36775,211038.00142998985,0
+PCF.US,D,20151109,000000,4.40362,4.40362,4.28483,4.30861,135677.66528757632,0
+PCF.US,D,20151110,000000,4.3266,4.35012,4.31488,4.31488,89555.39161718896,0
+PCF.US,D,20151111,000000,4.31488,4.33795,4.29682,4.30262,108478.15634791608,0
+PCF.US,D,20151112,000000,4.30861,4.30861,4.26103,4.26103,102902.49556943668,0
+PCF.US,D,20151113,000000,4.2555,4.30262,4.2555,4.28483,117260.20159199185,0
+PCF.US,D,20151116,000000,4.28483,4.36175,4.28483,4.34414,102725.74864082166,0
+PCF.US,D,20151117,000000,4.3266,4.34414,4.26712,4.31978,110335.62560376461,0
+PCF.US,D,20151118,000000,4.29682,4.37356,4.29682,4.34414,118443.21324297151,0
+PCF.US,D,20151119,000000,4.36775,4.36775,4.31488,4.35012,84142.38138649533,0
+PCF.US,D,20151120,000000,4.34468,4.38655,4.34468,4.38655,91532.13794141966,0
+PCF.US,D,20151123,000000,4.40987,4.42758,4.38011,4.40987,96574.30492313541,0
+PCF.US,D,20151124,000000,4.38011,4.40987,4.3326,4.3742,109578.7583880192,0
+PCF.US,D,20151125,000000,4.38655,4.4394,4.38011,4.41598,88002.62105421913,0
+PCF.US,D,20151127,000000,4.4394,4.49888,4.42758,4.4394,59896.606394846945,0
+PCF.US,D,20151130,000000,4.45747,4.46357,4.4394,4.45157,87491.89833413388,0
+PCF.US,D,20151201,000000,4.4394,4.46936,4.43377,4.45157,52026.48855542777,0
+PCF.US,D,20151202,000000,4.4394,4.48707,4.42206,4.42758,65277.086515980816,0
+PCF.US,D,20151203,000000,4.45747,4.46936,4.42206,4.42758,50682.995030622595,0
+PCF.US,D,20151204,000000,4.44575,4.48707,4.40987,4.42758,61588.17209193746,0
+PCF.US,D,20151207,000000,4.4394,4.4394,4.34468,4.35041,63433.713640943315,0
+PCF.US,D,20151208,000000,4.36257,4.38655,4.3385,4.35666,51863.83800762987,0
+PCF.US,D,20151209,000000,4.3742,4.42758,4.35041,4.3921,195677.28369602404,0
+PCF.US,D,20151210,000000,4.38655,4.44575,4.38655,4.41598,72176.72275354106,0
+PCF.US,D,20151211,000000,4.38011,4.39789,4.27939,4.30309,94387.19722375437,0
+PCF.US,D,20151214,000000,4.30309,4.30309,4.22554,4.2674,121085.7424761875,0
+PCF.US,D,20151215,000000,4.27368,4.3385,4.2674,4.32035,78742.383199626,0
+PCF.US,D,20151216,000000,4.32708,4.35666,4.2971,4.3326,115925.38276307528,0
+PCF.US,D,20151217,000000,4.32708,4.34468,4.2971,4.309,105160.08517286678,0
+PCF.US,D,20151218,000000,4.31526,4.34468,4.31526,4.31526,35330.95199252722,0
+PCF.US,D,20151221,000000,4.3328,4.3328,4.30309,4.32724,82606.96021528855,0
+PCF.US,D,20151222,000000,4.309,4.32724,4.26721,4.2971,54020.58427142254,0
+PCF.US,D,20151223,000000,4.32724,4.38683,4.28502,4.35695,104225.3866915217,0
+PCF.US,D,20151224,000000,4.36858,4.38093,4.34496,4.35695,46667.69517399976,0
+PCF.US,D,20151228,000000,4.32041,4.37724,4.32041,4.35695,36080.22884938084,0
+PCF.US,D,20151229,000000,4.36858,4.39837,4.35695,4.38683,62600.942836220354,0
+PCF.US,D,20151230,000000,4.39246,4.42243,4.35051,4.35051,62179.13574893495,0
+PCF.US,D,20151231,000000,4.37457,4.38047,4.33869,4.36284,61283.47339906483,0
+PCF.US,D,20160104,000000,4.32041,4.36284,4.31526,4.32724,42923.47956370507,0
+PCF.US,D,20160105,000000,4.3328,4.36284,4.33148,4.33869,63570.34010109258,0
+PCF.US,D,20160106,000000,4.33869,4.35051,4.29378,4.31526,82702.38186999547,0
+PCF.US,D,20160107,000000,4.28502,4.30309,4.23116,4.23752,61853.83465333914,0
+PCF.US,D,20160108,000000,4.26721,4.27929,4.23124,4.23752,93310.45059733657,0
+PCF.US,D,20160111,000000,4.2496,4.2496,4.1537,4.20746,61738.89493289673,0
+PCF.US,D,20160112,000000,4.20746,4.23116,4.17794,4.22516,59443.353534983406,0
+PCF.US,D,20160113,000000,4.24314,4.24314,4.1537,4.17794,47223.96004746709,0
+PCF.US,D,20160114,000000,4.17794,4.19556,4.13,4.19556,31161.676283992045,0
+PCF.US,D,20160115,000000,4.13,4.13,4.02826,4.08813,43948.17801482862,0
+PCF.US,D,20160119,000000,4.1003,4.10582,4.02826,4.04597,60821.54584331976,0
+PCF.US,D,20160120,000000,4.03501,4.10684,3.83073,3.92072,121332.9713088374,0
+PCF.US,D,20160121,000000,3.94527,4.01674,3.88495,4.01092,88595.75338518499,0
+PCF.US,D,20160122,000000,4.05326,4.09485,4.05326,4.05326,45454.32208743068,0
+PCF.US,D,20160125,000000,4.01674,4.10684,3.99959,4.00521,158972.47674310833,0
+PCF.US,D,20160126,000000,4.00521,4.08305,4.00521,4.08305,64810.82161229396,0
+PCF.US,D,20160127,000000,4.09485,4.10684,4.05326,4.09485,54201.668547969195,0
+PCF.US,D,20160128,000000,4.10102,4.14963,4.09485,4.10684,42658.901339288066,0
+PCF.US,D,20160129,000000,4.13689,4.14871,4.11921,4.14871,86547.4408199246,0
+PCF.US,D,20160201,000000,4.13689,4.14871,4.12492,4.13689,39737.697500849106,0
+PCF.US,D,20160202,000000,4.10684,4.12492,4.08885,4.08885,78768.40728727363,0
+PCF.US,D,20160203,000000,4.11882,4.12492,4.05898,4.08885,51790.10309262777,0
+PCF.US,D,20160204,000000,4.08305,4.13101,4.07116,4.07686,52728.05458492591,0
+PCF.US,D,20160205,000000,4.05898,4.08885,4.02864,4.02864,59367.449946010915,0
+PCF.US,D,20160208,000000,3.98096,4.02293,3.95098,3.95688,77771.90159776807,0
+PCF.US,D,20160209,000000,3.933,3.96915,3.90321,3.95098,120128.2729181539,0
+PCF.US,D,20160210,000000,3.98096,3.99294,3.95688,3.96298,69083.10933443595,0
+PCF.US,D,20160211,000000,3.89077,3.96298,3.89077,3.96298,97399.48536896153,0
+PCF.US,D,20160212,000000,3.99894,4.01092,3.96915,4.00521,63783.954487201045,0
+PCF.US,D,20160216,000000,4.02864,4.02864,3.92692,3.933,124410.31967317525,0
+PCF.US,D,20160217,000000,3.95688,3.99516,3.95688,3.99294,74582.86652395602,0
+PCF.US,D,20160218,000000,3.98096,4.02293,3.98096,3.99894,56280.34254881899,0
+PCF.US,D,20160219,000000,4.01092,4.01092,3.99894,4.00521,46765.285502678096,0
+PCF.US,D,20160222,000000,4.01739,4.06562,4.01739,4.05972,55809.740297191376,0
+PCF.US,D,20160223,000000,4.07199,4.14383,4.04746,4.12594,91425.87291685776,0
+PCF.US,D,20160224,000000,4.12594,4.18624,4.12594,4.18034,87782.5006461985,0
+PCF.US,D,20160225,000000,4.18624,4.21022,4.18624,4.19205,124591.40394972899,0
+PCF.US,D,20160226,000000,4.21022,4.23108,4.18624,4.19851,46171.068834725535,0
+PCF.US,D,20160229,000000,4.2285,4.24057,4.18034,4.21022,97352.85887859274,0
+PCF.US,D,20160301,000000,4.2285,4.27633,4.20035,4.2285,48423.23675322514,0
+PCF.US,D,20160302,000000,4.2285,4.27633,4.2285,4.26435,20785.65567150817,0
+PCF.US,D,20160303,000000,4.27633,4.33675,4.26435,4.33076,19474.69225626278,0
+PCF.US,D,20160304,000000,4.35482,4.37272,4.33675,4.33675,24591.678489965336,0
+PCF.US,D,20160307,000000,4.35482,4.36683,4.33675,4.34893,48724.68243514269,0
+PCF.US,D,20160308,000000,4.36708,4.36708,4.32513,4.32781,29292.27932130591,0
+PCF.US,D,20160309,000000,4.34893,4.40324,4.32513,4.33076,92766.11343070686,0
+PCF.US,D,20160310,000000,4.35482,4.39697,4.33675,4.38517,42564.56402156682,0
+PCF.US,D,20160311,000000,4.39697,4.41524,4.38701,4.41524,43369.142064669744,0
+PCF.US,D,20160314,000000,4.39697,4.40905,4.35482,4.40905,86238.40477910919,0
+PCF.US,D,20160315,000000,4.38517,4.40905,4.34283,4.35482,80761.41866628267,0
+PCF.US,D,20160316,000000,4.36708,4.50542,4.36708,4.37272,142770.31350852086,0
+PCF.US,D,20160317,000000,4.37272,4.42714,4.37272,4.42714,93579.36616969536,0
+PCF.US,D,20160318,000000,4.42714,4.47507,4.40324,4.40905,64692.62888089548,0
+PCF.US,D,20160321,000000,4.40905,4.45719,4.39078,4.40905,86697.07932389817,0
+PCF.US,D,20160322,000000,4.41598,4.45184,4.40389,4.40389,50768.65765246131,0
+PCF.US,D,20160323,000000,4.42178,4.43377,4.39135,4.40389,83898.40556479947,0
+PCF.US,D,20160324,000000,4.39135,4.40389,4.3553,4.36736,53069.62073530008,0
+PCF.US,D,20160328,000000,4.37308,4.40389,4.37308,4.37308,37413.963341318784,0
+PCF.US,D,20160329,000000,4.38571,4.41598,4.37003,4.37935,108691.77073402051,0
+PCF.US,D,20160330,000000,4.40389,4.45396,4.39754,4.39754,71064.19300660741,0
+PCF.US,D,20160331,000000,4.42178,4.47609,4.42178,4.42749,53578.17478141495,0
+PCF.US,D,20160401,000000,4.40389,4.42749,4.38571,4.40389,109905.14382059159,0
+PCF.US,D,20160404,000000,4.39754,4.40952,4.39135,4.40397,33255.53100263452,0
+PCF.US,D,20160405,000000,4.37308,4.39754,4.37308,4.38571,50088.77836266903,0
+PCF.US,D,20160406,000000,4.37935,4.40952,4.34322,4.40389,67695.15799323238,0
+PCF.US,D,20160407,000000,4.39754,4.40952,4.36736,4.36736,65227.20701465494,0
+PCF.US,D,20160408,000000,4.42178,4.42749,4.39135,4.39135,30541.435528389837,0
+PCF.US,D,20160411,000000,4.39754,4.42749,4.39754,4.40952,39623.84211738936,0
+PCF.US,D,20160412,000000,4.40952,4.43958,4.40952,4.43958,90853.34298861003,0
+PCF.US,D,20160413,000000,4.43377,4.47609,4.41598,4.47011,93982.739528232,0
+PCF.US,D,20160414,000000,4.49426,4.56056,4.45792,4.51861,56554.67980610423,0
+PCF.US,D,20160415,000000,4.53651,4.5851,4.48828,4.50035,81956.35802409996,0
+PCF.US,D,20160418,000000,4.51861,4.60936,4.51861,4.60309,41321.91383639505,0
+PCF.US,D,20160419,000000,4.60936,4.61536,4.54269,4.57903,50514.92279789824,0
+PCF.US,D,20160420,000000,4.6101,4.61611,4.55549,4.5674,30829.869166484084,0
+PCF.US,D,20160421,000000,4.57948,4.66442,4.53688,4.53688,84402.62226297156,0
+PCF.US,D,20160422,000000,4.53106,4.53688,4.4998,4.4998,116116.22607248106,0
+PCF.US,D,20160425,000000,4.51317,4.51907,4.49445,4.51317,70183.71137453099,0
+PCF.US,D,20160426,000000,4.51317,4.59194,4.50644,4.51317,82963.70708345641,0
+PCF.US,D,20160427,000000,4.51907,4.55549,4.51907,4.54305,89263.70496813864,0
+PCF.US,D,20160428,000000,4.53106,4.58538,4.5248,4.53106,51503.83812850694,0
+PCF.US,D,20160429,000000,4.54904,4.5674,4.50054,4.5248,51386.72973409111,0
+PCF.US,D,20160502,000000,4.54904,4.54904,4.5248,4.5248,23893.365471422276,0
+PCF.US,D,20160503,000000,4.51907,4.53106,4.50644,4.53106,22490.233412424,0
+PCF.US,D,20160504,000000,4.53688,4.53688,4.50644,4.51907,19927.94511612531,0
+PCF.US,D,20160505,000000,4.54305,4.54305,4.50644,4.51317,47445.16479247038,0
+PCF.US,D,20160506,000000,4.50644,4.5248,4.50054,4.5248,21319.14946828396,0
+PCF.US,D,20160509,000000,4.5248,4.52526,4.51317,4.51907,68606.0010608972,0
+PCF.US,D,20160510,000000,4.53106,4.54904,4.5248,4.53106,66500.21863541611,0
+PCF.US,D,20160511,000000,4.5248,4.5674,4.5248,4.56122,36608.30096122914,0
+PCF.US,D,20160512,000000,4.5674,4.59137,4.54305,4.5674,44268.057425494924,0
+PCF.US,D,20160513,000000,4.58538,4.59194,4.53688,4.54305,36492.27690380003,0
+PCF.US,D,20160516,000000,4.54305,4.56924,4.54305,4.5674,43742.15398761902,0
+PCF.US,D,20160517,000000,4.5674,4.59194,4.5248,4.54305,114989.5999447455,0
+PCF.US,D,20160518,000000,4.55549,4.59194,4.54305,4.57948,77243.82948591876,0
+PCF.US,D,20160519,000000,4.57339,4.57339,4.53106,4.56122,57001.426644054605,0
+PCF.US,D,20160520,000000,4.57404,4.62273,4.56188,4.60429,42449.6243011234,0
+PCF.US,D,20160523,000000,4.61102,4.6409,4.60429,4.62901,57271.426553397054,0
+PCF.US,D,20160524,000000,4.65326,4.65326,4.60429,4.61102,40105.28773887091,0
+PCF.US,D,20160525,000000,4.62901,4.68397,4.62901,4.641,36991.07191704667,0
+PCF.US,D,20160526,000000,4.66534,4.71367,4.66534,4.66534,75332.14338080864,0
+PCF.US,D,20160527,000000,4.68397,4.70223,4.65326,4.65326,29579.62862241648,0
+PCF.US,D,20160531,000000,4.65326,4.72639,4.65326,4.65971,43464.5637193777,0
+PCF.US,D,20160601,000000,4.68978,4.72076,4.67134,4.67778,28380.351916656407,0
+PCF.US,D,20160602,000000,4.68978,4.72076,4.65971,4.67134,34805.0485546503,0
+PCF.US,D,20160603,000000,4.67134,4.70223,4.67134,4.69881,51433.356224459894,0
+PCF.US,D,20160606,000000,4.71412,4.73258,4.70831,4.73258,30229.14647661936,0
+PCF.US,D,20160607,000000,4.74448,4.769,4.72639,4.73258,39372.27593679768,0
+PCF.US,D,20160608,000000,4.76337,4.78753,4.74448,4.75091,19738.18614369409,0
+PCF.US,D,20160609,000000,4.74448,4.769,4.74448,4.76337,36634.32504887677,0
+PCF.US,D,20160610,000000,4.76337,4.77517,4.73258,4.73258,23182.04040905389,0
+PCF.US,D,20160613,000000,4.74448,4.75091,4.72076,4.72076,13678.911069753643,0
+PCF.US,D,20160614,000000,4.73258,4.73258,4.69596,4.71412,12743.12825142589,0
+PCF.US,D,20160615,000000,4.71412,4.72076,4.68397,4.71412,30532.760832508306,0
+PCF.US,D,20160616,000000,4.70223,4.70223,4.67778,4.68397,22100.95643469635,0
+PCF.US,D,20160617,000000,4.68978,4.69596,4.63473,4.64754,47506.97200063285,0
+PCF.US,D,20160620,000000,4.67134,4.70822,4.67134,4.68978,36211.43362460364,0
+PCF.US,D,20160621,000000,4.70822,4.71412,4.69596,4.70223,21334.330186078656,0
+PCF.US,D,20160622,000000,4.70878,4.75783,4.67826,4.68436,58244.076829225356,0
+PCF.US,D,20160623,000000,4.72142,4.75783,4.7146,4.7146,71543.46995411655,0
+PCF.US,D,20160624,000000,4.6479,4.75783,4.62311,4.63501,73411.78257981397,0
+PCF.US,D,20160627,000000,4.63501,4.64136,4.5934,4.59847,39385.28798062099,0
+PCF.US,D,20160628,000000,4.62927,4.69632,4.62927,4.67826,37394.44527558433,0
+PCF.US,D,20160629,000000,4.70878,4.81281,4.69632,4.75783,42689.26277487848,0
+PCF.US,D,20160630,000000,4.7761,4.80986,4.68436,4.69632,55409.6199496108,0
+PCF.US,D,20160701,000000,4.7146,4.7451,4.7146,4.72722,35390.59052672032,0
+PCF.US,D,20160705,000000,4.72722,4.73976,4.70287,4.7146,58997.69103401874,0
+PCF.US,D,20160706,000000,4.7146,4.76419,4.7146,4.75783,38590.468970385286,0
+PCF.US,D,20160707,000000,4.75157,4.78247,4.73312,4.75783,62406.84651585039,0
+PCF.US,D,20160708,000000,4.78247,4.81898,4.78247,4.80064,66333.23073967744,0
+PCF.US,D,20160711,000000,4.80682,4.85569,4.80064,4.80682,42569.98570649227,0
+PCF.US,D,20160712,000000,4.83116,4.86205,4.80064,4.83116,35223.60263098165,0
+PCF.US,D,20160713,000000,4.83753,4.83753,4.7761,4.78846,60125.40149874708,0
+PCF.US,D,20160714,000000,4.80064,4.82562,4.78846,4.80682,62188.894781801166,0
+PCF.US,D,20160715,000000,4.80682,4.83116,4.80682,4.83116,40908.78144499117,0
+PCF.US,D,20160718,000000,4.82562,4.84941,4.82562,4.84388,25464.56976314391,0
+PCF.US,D,20160719,000000,4.84388,4.86205,4.82562,4.86205,45365.40645463489,0
+PCF.US,D,20160720,000000,4.8685,4.8685,4.85633,4.8685,29718.423756536133,0
+PCF.US,D,20160721,000000,4.84415,4.8994,4.84415,4.87468,53554.319367736694,0
+PCF.US,D,20160722,000000,4.87468,4.88114,4.86252,4.86252,69241.42253429207,0
+PCF.US,D,20160725,000000,4.87468,4.89304,4.85302,4.86252,82053.9483527783,0
+PCF.US,D,20160726,000000,4.8685,4.91157,4.86252,4.87468,69652.38625172862,0
+PCF.US,D,20160727,000000,4.87468,4.91157,4.86252,4.89304,80485.99707201276,0
+PCF.US,D,20160728,000000,4.8685,4.95453,4.8685,4.92365,53459.98205001242,0
+PCF.US,D,20160729,000000,4.93621,4.97004,4.93012,4.94237,19618.909075308893,0
+PCF.US,D,20160801,000000,4.95453,4.96073,4.88114,4.88114,18608.307004995357,0
+PCF.US,D,20160802,000000,4.8994,4.91157,4.82591,4.82591,47543.83945813441,0
+PCF.US,D,20160803,000000,4.83171,4.86252,4.81317,4.83171,31668.061656133497,0
+PCF.US,D,20160804,000000,4.85633,4.88114,4.84415,4.87082,24578.66644614102,0
+PCF.US,D,20160805,000000,4.87468,4.90512,4.87468,4.87468,22150.835936020205,0
+PCF.US,D,20160808,000000,4.90512,4.92365,4.89055,4.8994,25904.810579183133,0
+PCF.US,D,20160809,000000,4.90512,4.92365,4.90512,4.90512,16976.37984209594,0
+PCF.US,D,20160810,000000,4.91157,4.91941,4.90512,4.90512,22279.87203727364,0
+PCF.US,D,20160811,000000,4.91157,4.93787,4.90512,4.92365,58555.28154401115,0
+PCF.US,D,20160812,000000,4.94237,4.94819,4.91774,4.93621,37933.360757283546,0
+PCF.US,D,20160815,000000,4.93621,4.95002,4.93012,4.93621,59700.34140050357,0
+PCF.US,D,20160816,000000,4.93621,4.96063,4.93621,4.94819,69257.6875890735,0
+PCF.US,D,20160817,000000,4.95453,4.96073,4.93621,4.94237,39055.64953708543,0
+PCF.US,D,20160818,000000,4.94237,4.96073,4.93012,4.93621,77045.39581760598,0
+PCF.US,D,20160819,000000,4.94237,4.94237,4.92365,4.93012,51355.28396151702,0
+PCF.US,D,20160822,000000,4.93074,4.94275,4.9243,4.93665,32730.71190174127,0
+PCF.US,D,20160823,000000,4.96138,4.99235,4.95545,4.96138,59753.47391278452,0
+PCF.US,D,20160824,000000,4.97382,4.98598,4.96138,4.96138,43532.87694945234,0
+PCF.US,D,20160825,000000,4.96755,4.97372,4.93665,4.94275,34186.9764730215,0
+PCF.US,D,20160826,000000,4.95545,4.97382,4.94893,4.96755,31002.278747150223,0
+PCF.US,D,20160829,000000,4.98019,4.99235,4.94893,4.95545,43852.756360120664,0
+PCF.US,D,20160830,000000,4.96138,4.98598,4.95545,4.95545,91557.07769208158,0
+PCF.US,D,20160831,000000,4.97382,4.97382,4.94275,4.94893,59223.2331269638,0
+PCF.US,D,20160901,000000,4.95545,4.95545,4.9243,4.93665,84760.45346812614,0
+PCF.US,D,20160902,000000,4.94275,4.96138,4.93665,4.96138,60879.01570354248,0
+PCF.US,D,20160906,000000,4.94893,4.98019,4.94275,4.95961,59808.77509903483,0
+PCF.US,D,20160907,000000,4.96755,4.97382,4.95545,4.96755,46861.791494369725,0
+PCF.US,D,20160908,000000,4.98019,4.98598,4.95849,4.97382,43469.98540430315,0
+PCF.US,D,20160909,000000,4.96755,4.96755,4.88722,4.88722,86308.8866831542,0
+PCF.US,D,20160912,000000,4.86288,4.90568,4.81945,4.88722,78922.38313918695,0
+PCF.US,D,20160913,000000,4.84444,4.88151,4.80727,4.80727,70475.39802358233,0
+PCF.US,D,20160914,000000,4.80108,4.86879,4.80108,4.86288,83826.83932376977,0
+PCF.US,D,20160915,000000,4.85651,4.89339,4.85014,4.85651,42310.82916700172,0
+PCF.US,D,20160916,000000,4.86288,4.91841,4.85651,4.86288,81778.52675850838,0
+PCF.US,D,20160919,000000,4.88722,4.91184,4.88151,4.88151,44552.153715649416,0
+PCF.US,D,20160920,000000,4.89339,4.90568,4.89339,4.89339,29226.13476520267,0
+PCF.US,D,20160921,000000,4.90041,4.91941,4.89415,4.91268,41124.564505066985,0
+PCF.US,D,20160922,000000,4.94367,4.98691,4.91905,4.94985,72729.7346160523,0
+PCF.US,D,20160923,000000,4.96211,4.98691,4.95613,4.98691,37036.61407042874,0
+PCF.US,D,20160926,000000,4.98101,4.9932,4.91905,4.91905,76537.92610848087,0
+PCF.US,D,20160927,000000,4.93739,5.01191,4.93739,5.01191,48663.959563963894,0
+PCF.US,D,20160928,000000,4.99947,5.03045,4.99947,5.00537,25814.81060940063,0
+PCF.US,D,20160929,000000,4.99947,5.00537,4.93739,4.94985,48103.3573425568,0
+PCF.US,D,20160930,000000,4.96857,4.9932,4.95613,4.96857,41764.323326402635,0
+PCF.US,D,20161003,000000,4.94367,4.96211,4.93739,4.93739,33484.326106534645,0
+PCF.US,D,20161004,000000,4.93739,4.94367,4.90041,4.9313,42563.47968458011,0
+PCF.US,D,20161005,000000,4.92495,4.95613,4.9065,4.91905,33292.39846013506,0
+PCF.US,D,20161006,000000,4.91268,4.92422,4.89415,4.91268,22193.125078448225,0
+PCF.US,D,20161007,000000,4.92495,4.92495,4.88778,4.89415,44718.057274402396,0
+PCF.US,D,20161010,000000,4.91905,4.93739,4.91268,4.91905,29277.098603512222,0
+PCF.US,D,20161011,000000,4.9065,4.91905,4.86932,4.89415,49647.453209646126,0
+PCF.US,D,20161012,000000,4.90041,4.90041,4.84479,4.87542,48914.441407571896,0
+PCF.US,D,20161013,000000,4.84479,4.87542,4.83216,4.86334,46474.68319061347,0
+PCF.US,D,20161014,000000,4.87542,4.88207,4.86334,4.87542,104041.04940401389,0
+PCF.US,D,20161017,000000,4.86932,4.86932,4.82627,4.82627,34854.92805597415,0
+PCF.US,D,20161018,000000,4.83216,4.85053,4.83171,4.85053,50974.6816796709,0
+PCF.US,D,20161019,000000,4.84479,4.86932,4.84479,4.86914,33867.097062353176,0
+PCF.US,D,20161020,000000,4.86991,4.87598,4.8542,4.8639,39145.649506867936,0
+PCF.US,D,20161021,000000,4.86991,4.89488,4.86104,4.88851,42159.02198905877,0
+PCF.US,D,20161024,000000,4.88851,4.90125,4.88252,4.89488,26887.21988787765,0
+PCF.US,D,20161025,000000,4.88851,4.91977,4.88851,4.91977,58002.269681501915,0
+PCF.US,D,20161026,000000,4.91332,4.92577,4.89783,4.92577,30876.49565685287,0
+PCF.US,D,20161027,000000,4.92577,4.92577,4.90301,4.91332,54202.7528849549,0
+PCF.US,D,20161028,000000,4.92577,4.92577,4.88252,4.88252,39629.26380231683,0
+PCF.US,D,20161031,000000,4.90723,4.90723,4.88252,4.90125,27996.496623854207,0
+PCF.US,D,20161101,000000,4.91332,4.91332,4.86324,4.87598,28923.60474629942,0
+PCF.US,D,20161102,000000,4.83873,4.85743,4.83263,4.85743,66287.68858629436,0
+PCF.US,D,20161103,000000,4.8509,4.8509,4.82009,4.83873,48891.67033088035,0
+PCF.US,D,20161104,000000,4.84526,4.84526,4.7952,4.7952,25711.79859579583,0
+PCF.US,D,20161107,000000,4.83873,4.86991,4.82654,4.84526,62322.26823099334,0
+PCF.US,D,20161108,000000,4.82654,4.8639,4.7952,4.8509,22235.414220873212,0
+PCF.US,D,20161109,000000,4.82009,4.86435,4.78892,4.80784,56958.05316464088,0
+PCF.US,D,20161110,000000,4.82009,4.82654,4.72777,4.75802,123371.52484123966,0
+PCF.US,D,20161111,000000,4.73957,4.81373,4.73957,4.7952,26932.76204126175,0
+PCF.US,D,20161114,000000,4.80784,4.90125,4.78892,4.83263,65126.363675020526,0
+PCF.US,D,20161115,000000,4.82009,4.87608,4.82009,4.87598,38266.2522117772,0
+PCF.US,D,20161116,000000,4.83263,4.85975,4.78457,4.82654,32741.555271595207,0
+PCF.US,D,20161117,000000,4.83873,4.84526,4.82654,4.84526,21847.22158013328,0
+PCF.US,D,20161118,000000,4.82654,4.87598,4.82009,4.84526,37902.99932169616,0
+PCF.US,D,20161121,000000,4.83317,4.87033,4.83317,4.87024,84406.9596109103,0
+PCF.US,D,20161122,000000,4.89571,4.93288,4.88925,4.93288,76684.31160149736,0
+PCF.US,D,20161123,000000,4.92669,4.93288,4.90208,4.92069,36204.92760269148,0
+PCF.US,D,20161125,000000,4.93288,4.96516,4.93288,4.96415,18547.584133818582,0
+PCF.US,D,20161128,000000,4.93288,4.9953,4.93288,4.95168,44296.25018711496,0
+PCF.US,D,20161129,000000,4.93288,4.98277,4.93288,4.95797,28436.737439893433,0
+PCF.US,D,20161130,000000,4.95797,4.97668,4.95797,4.97668,39711.67341320148,0
+PCF.US,D,20161201,000000,4.95797,4.96617,4.90817,4.93924,52784.440108162926,0
+PCF.US,D,20161202,000000,4.92669,4.96415,4.92669,4.96415,64846.60473280983,0
+PCF.US,D,20161205,000000,4.9456,4.95797,4.93288,4.9456,44210.587565274225,0
+PCF.US,D,20161206,000000,4.97051,4.97668,4.9456,4.96415,120956.70637492901,0
+PCF.US,D,20161207,000000,4.96415,5.00793,4.96415,4.98286,209339.92971100134,0
+PCF.US,D,20161208,000000,4.95797,5.00185,4.95797,5.00185,58194.197327900496,0
+PCF.US,D,20161209,000000,4.98286,5.03552,4.98286,5.03294,76160.57683758982,0
+PCF.US,D,20161212,000000,5.05175,5.05175,5.02031,5.02031,31689.74839583935,0
+PCF.US,D,20161213,000000,5.03294,5.05175,5.02031,5.03929,204633.9071947252,0
+PCF.US,D,20161214,000000,5.04531,5.05811,5.02666,5.03294,63664.67741881585,0
+PCF.US,D,20161215,000000,5.02031,5.05175,5.02031,5.04531,23624.44989906249,0
+PCF.US,D,20161216,000000,5.03294,5.15789,5.03294,5.09537,48274.68258623725,0
+PCF.US,D,20161219,000000,5.10156,5.12026,5.09537,5.12026,11425.65881426834,0
+PCF.US,D,20161220,000000,5.12026,5.13262,5.07084,5.10156,29977.580296025662,0
+PCF.US,D,20161221,000000,5.0771,5.09591,5.00803,5.06438,61835.400924589376,0
+PCF.US,D,20161222,000000,5.08956,5.13908,5.08956,5.12736,31283.122026346613,0
+PCF.US,D,20161223,000000,5.10219,5.11483,5.10219,5.11483,19830.354787445965,0
+PCF.US,D,20161227,000000,5.10847,5.11687,5.09591,5.10847,37096.25260462084,0
+PCF.US,D,20161228,000000,5.10847,5.17091,5.10847,5.15865,24446.377333933528,0
+PCF.US,D,20161229,000000,5.14608,5.17773,5.12736,5.13983,16498.187231571483,0
+PCF.US,D,20161230,000000,5.13983,5.15865,5.12736,5.13983,14323.00723902905,0
+PCF.US,D,20170103,000000,5.16482,5.16482,5.10219,5.11483,28849.869831297314,0
+PCF.US,D,20170104,000000,5.12736,5.16482,5.12736,5.16482,68219.97709412563,0
+PCF.US,D,20170105,000000,5.15865,5.35912,5.15865,5.22707,44155.2863790229,0
+PCF.US,D,20170106,000000,5.25251,5.25251,5.17091,5.18991,22634.450231471124,0
+PCF.US,D,20170109,000000,5.17773,5.2147,5.17773,5.19634,31196.3750675212,0
+PCF.US,D,20170110,000000,5.18335,5.20216,5.18335,5.19634,21841.79989520682,0
+PCF.US,D,20170111,000000,5.19634,5.20234,5.19634,5.19634,26153.12374881873,0
+PCF.US,D,20170112,000000,5.17091,5.20264,5.17091,5.20234,31376.375007081155,0
+PCF.US,D,20170113,000000,5.18991,5.22707,5.17773,5.22707,24590.594152980648,0
+PCF.US,D,20170117,000000,5.2147,5.2147,5.17773,5.17773,23444.449959502537,0
+PCF.US,D,20170118,000000,5.17773,5.19634,5.17773,5.19634,17499.03026901779,0
+PCF.US,D,20170119,000000,5.18991,5.19634,5.17773,5.18991,32270.9530199686,0
+PCF.US,D,20170120,000000,5.19044,5.20264,5.15891,5.18419,78708.76875308152,0
+PCF.US,D,20170123,000000,5.20927,5.2279,5.20264,5.22229,15843.247692442139,0
+PCF.US,D,20170124,000000,5.21535,5.23472,5.17801,5.21535,46432.394048185444,0
+PCF.US,D,20170125,000000,5.2408,5.27734,5.22229,5.26609,48963.236571910056,0
+PCF.US,D,20170126,000000,5.26609,5.31644,5.26609,5.31644,73943.10770261937,0
+PCF.US,D,20170127,000000,5.29106,5.34787,5.29106,5.33514,60470.220660078354,0
+PCF.US,D,20170130,000000,5.31644,5.33514,5.24689,5.28508,48341.91147932518,0
+PCF.US,D,20170131,000000,5.2787,5.29106,5.2408,5.29106,68402.14570765899,0
+PCF.US,D,20170201,000000,5.29744,5.32261,5.2754,5.29744,57988.17330069191,0
+PCF.US,D,20170202,000000,5.28508,5.3345,5.2787,5.31644,51371.54901629641,0
+PCF.US,D,20170203,000000,5.31644,5.3467,5.29744,5.33514,140664.53108303773,0
+PCF.US,D,20170206,000000,5.30986,5.36004,5.30986,5.34787,51575.404369536634,0
+PCF.US,D,20170207,000000,5.35415,5.36004,5.33858,5.35415,58372.02859349208,0
+PCF.US,D,20170208,000000,5.34787,5.39647,5.34142,5.39188,87768.40426538848,0
+PCF.US,D,20170209,000000,5.41068,5.4424,5.39188,5.4424,53905.644550978104,0
+PCF.US,D,20170210,000000,5.4424,5.49265,5.44129,5.49265,45187.575189044306,0
+PCF.US,D,20170213,000000,5.47985,5.53012,5.46095,5.46095,83950.45374009472,0
+PCF.US,D,20170214,000000,5.49265,5.49857,5.46095,5.48621,39429.745797019394,0
+PCF.US,D,20170215,000000,5.47376,5.49857,5.42341,5.49265,51154.68161923389,0
+PCF.US,D,20170216,000000,5.46712,5.49265,5.46712,5.48621,52645.64497404126,0
+PCF.US,D,20170217,000000,5.4482,5.48621,5.4482,5.45504,38013.60169419781,0
+PCF.US,D,20170221,000000,5.47431,5.49903,5.47431,5.47431,45309.020931398874,0
+PCF.US,D,20170222,000000,5.47431,5.55031,5.46777,5.49847,34210.831886696724,0
+PCF.US,D,20170223,000000,5.51203,5.52514,5.48677,5.48677,19734.93313273902,0
+PCF.US,D,20170224,000000,5.48048,5.49903,5.46159,5.46777,29273.845592557154,0
+PCF.US,D,20170227,000000,5.46159,5.50301,5.46159,5.48677,50642.874562164965,0
+PCF.US,D,20170228,000000,5.46777,5.49332,5.46777,5.47431,29771.556268815057,0
+PCF.US,D,20170301,000000,5.49903,5.49903,5.46869,5.47431,49666.97127538159,0
+PCF.US,D,20170302,000000,5.46159,5.47431,5.45551,5.45551,64973.47216009086,0
+PCF.US,D,20170303,000000,5.45551,5.45551,5.43023,5.44287,47862.63453181603,0
+PCF.US,D,20170306,000000,5.43023,5.45551,5.41742,5.45551,40748.299571162635,0
+PCF.US,D,20170307,000000,5.44287,5.45551,5.4363,5.45551,47066.73118459565,0
+PCF.US,D,20170308,000000,5.44287,5.46159,5.4363,5.4363,72155.03601383421,0
+PCF.US,D,20170309,000000,5.42378,5.42378,5.36696,5.39841,136765.255283843,0
+PCF.US,D,20170310,000000,5.41123,5.4363,5.40469,5.41712,44240.949000863635,0
+PCF.US,D,20170313,000000,5.42378,5.42683,5.41123,5.41712,50003.115740830326,0
+PCF.US,D,20170314,000000,5.39222,5.41022,5.34161,5.39222,73815.15593835364,0
+PCF.US,D,20170315,000000,5.41123,5.47431,5.36033,5.46159,116534.78014882254,0
+PCF.US,D,20170316,000000,5.46159,5.47431,5.43023,5.47431,30212.881421839975,0
+PCF.US,D,20170317,000000,5.47431,5.49332,5.43023,5.4363,47402.875650042355,0
+PCF.US,D,20170320,000000,5.43023,5.52514,5.42378,5.48048,76743.95013568945,0
+PCF.US,D,20170321,000000,5.48048,5.53085,5.4363,5.4363,31952.157946284955,0
+PCF.US,D,20170322,000000,5.41188,5.54477,5.41188,5.45596,70606.60279880412,0
+PCF.US,D,20170323,000000,5.44951,5.56995,5.44951,5.51286,37198.18028124095,0
+PCF.US,D,20170324,000000,5.50005,5.52577,5.44351,5.44351,34742.15700950212,0
+PCF.US,D,20170327,000000,5.36061,5.4813,5.36061,5.44951,56059.137803813675,0
+PCF.US,D,20170328,000000,5.44351,5.51286,5.44351,5.49396,47324.803387100495,0
+PCF.US,D,20170329,000000,5.4813,5.50679,5.4813,5.4813,39995.769703355974,0
+PCF.US,D,20170330,000000,5.46849,5.47496,5.46849,5.46849,31457.70028098314,0
+PCF.US,D,20170331,000000,5.45596,5.52577,5.45596,5.49396,55970.22217101991,0
+PCF.US,D,20170403,000000,5.49396,5.55067,5.48759,5.52577,79321.41914978284,0
+PCF.US,D,20170404,000000,5.50005,5.51341,5.4813,5.49396,49786.24834376679,0
+PCF.US,D,20170405,000000,5.47496,5.50679,5.46849,5.46849,65423.47200899731,0
+PCF.US,D,20170406,000000,5.46849,5.51932,5.46849,5.46849,46059.382125237185,0
+PCF.US,D,20170407,000000,5.46849,5.53167,5.46232,5.53167,68031.30245868111,0
+PCF.US,D,20170410,000000,5.51286,5.53868,5.50005,5.50005,11976.502002807185,0
+PCF.US,D,20170411,000000,5.49396,5.53868,5.48759,5.53868,48068.65855902664,0
+PCF.US,D,20170412,000000,5.53868,5.53868,5.47496,5.47496,164827.89646379842,0
+PCF.US,D,20170413,000000,5.47496,5.50005,5.47496,5.50005,33739.14529808543,0
+PCF.US,D,20170417,000000,5.50679,5.53868,5.48759,5.50679,35049.02437634614,0
+PCF.US,D,20170418,000000,5.49396,5.51609,5.4813,5.50005,23522.522222444397,0
+PCF.US,D,20170419,000000,5.50679,5.53167,5.49396,5.51932,32318.663847321062,0
+PCF.US,D,20170420,000000,5.54534,5.57049,5.51333,5.53241,37866.13186419562,0
+PCF.US,D,20170421,000000,5.55151,5.55151,5.49884,5.5265,76305.87799362163,0
+PCF.US,D,20170424,000000,5.55151,5.55805,5.51958,5.55151,31786.254387532997,0
+PCF.US,D,20170425,000000,5.55151,5.57733,5.54534,5.55805,48004.68267689378,0
+PCF.US,D,20170426,000000,5.55805,5.5896,5.53241,5.54534,58807.932061589534,0
+PCF.US,D,20170427,000000,5.53915,5.55151,5.53241,5.55151,68415.1577514823,0
+PCF.US,D,20170428,000000,5.55805,5.58367,5.53915,5.58367,31682.15803694149,0
+PCF.US,D,20170501,000000,5.59604,5.59604,5.55151,5.55805,24379.148440844594,0
+PCF.US,D,20170502,000000,5.58367,5.58377,5.55805,5.56459,45352.39441081057,0
+PCF.US,D,20170503,000000,5.56459,5.56459,5.53241,5.53915,58706.00438497043,0
+PCF.US,D,20170504,000000,5.53241,5.55151,5.51958,5.51958,59584.31734307546,0
+PCF.US,D,20170505,000000,5.55151,5.55151,5.51333,5.55151,76129.13106501674,0
+PCF.US,D,20170508,000000,5.55151,5.55482,5.53887,5.53915,36548.66242703706,0
+PCF.US,D,20170509,000000,5.56459,5.56459,5.53241,5.53915,26734.328372947988,0
+PCF.US,D,20170510,000000,5.54534,5.56459,5.53241,5.56459,26933.846378246435,0
+PCF.US,D,20170511,000000,5.57049,5.57049,5.5265,5.5265,22008.787790945487,0
+PCF.US,D,20170512,000000,5.55151,5.55151,5.5265,5.55151,30459.0259175062,0
+PCF.US,D,20170515,000000,5.57733,5.57733,5.54534,5.56459,48880.8269610254,0
+PCF.US,D,20170516,000000,5.56459,5.58367,5.56459,5.56459,29322.64075689531,0
+PCF.US,D,20170517,000000,5.56459,5.57733,5.49433,5.53241,61814.79852186821,0
+PCF.US,D,20170518,000000,5.51958,5.55805,5.51738,5.55805,10639.514499915182,0
+PCF.US,D,20170519,000000,5.55151,5.56459,5.5265,5.53915,19945.294507889386,0
+PCF.US,D,20170522,000000,5.55196,5.58444,5.54596,5.58444,27399.026944947585,0
+PCF.US,D,20170523,000000,5.58444,5.59687,5.56524,5.57125,16909.15094900599,0
+PCF.US,D,20170524,000000,5.57125,5.59679,5.55869,5.57125,40469.62496593764,0
+PCF.US,D,20170525,000000,5.58444,5.6097,5.57779,5.59679,42980.94942392678,0
+PCF.US,D,20170526,000000,5.59044,5.62104,5.55196,5.59044,26680.11152368337,0
+PCF.US,D,20170530,000000,5.58444,5.60314,5.57125,5.60314,40226.73348122649,0
+PCF.US,D,20170531,000000,5.58444,5.60213,5.57429,5.57779,35139.02434612763,0
+PCF.US,D,20170601,000000,5.61577,5.61577,5.58444,5.60314,36158.30111232371,0
+PCF.US,D,20170602,000000,5.60314,5.62869,5.60314,5.60314,58658.29355761494,0
+PCF.US,D,20170605,000000,5.6097,5.64797,5.6097,5.64797,33953.844021177574,0
+PCF.US,D,20170606,000000,5.64179,5.64179,5.60314,5.60314,36914.08399108848,0
+PCF.US,D,20170607,000000,5.61577,5.64797,5.6097,5.64797,42818.298876130895,0
+PCF.US,D,20170608,000000,5.64797,5.64797,5.63514,5.64797,56604.559307429095,0
+PCF.US,D,20170609,000000,5.64179,5.64179,5.61577,5.6227,37405.288645435234,0
+PCF.US,D,20170612,000000,5.61577,5.64179,5.6097,5.64179,50448.77824179196,0
+PCF.US,D,20170613,000000,5.64179,5.64797,5.63847,5.64797,59333.83549946544,0
+PCF.US,D,20170614,000000,5.64797,5.68005,5.64797,5.67342,46627.57470554313,0
+PCF.US,D,20170615,000000,5.66097,5.66336,5.61577,5.66097,25452.642056305285,0
+PCF.US,D,20170616,000000,5.66097,5.66097,5.62547,5.63514,12114.212799942148,0
+PCF.US,D,20170619,000000,5.62869,5.65452,5.62869,5.63514,19580.95728082366,0
+PCF.US,D,20170620,000000,5.64179,5.67029,5.63514,5.66714,22756.9803108124,0
+PCF.US,D,20170621,000000,5.65489,5.67406,5.6037,5.6037,18150.71679719206,0
+PCF.US,D,20170622,000000,5.6037,5.65489,5.6037,5.64243,19805.415036783026,0
+PCF.US,D,20170623,000000,5.64243,5.64243,5.61015,5.61634,14698.187835949719,0
+PCF.US,D,20170626,000000,5.63578,5.65489,5.62916,5.63578,27124.689687662347,0
+PCF.US,D,20170627,000000,5.62916,5.65017,5.55889,5.57815,28146.135127828802,0
+PCF.US,D,20170628,000000,5.59725,5.64843,5.59725,5.64843,15366.139418903378,0
+PCF.US,D,20170629,000000,5.62916,5.63578,5.61015,5.61634,40713.600787633484,0
+PCF.US,D,20170630,000000,5.61634,5.66781,5.59725,5.62916,13754.814658725121,0
+PCF.US,D,20170703,000000,5.61015,5.64243,5.61015,5.61015,12245.417575165966,0
+PCF.US,D,20170705,000000,5.61634,5.62916,5.58453,5.62916,39807.09506790943,0
+PCF.US,D,20170706,000000,5.62287,5.63578,5.58453,5.58453,19622.162086264972,0
+PCF.US,D,20170707,000000,5.57815,5.62287,5.57151,5.59725,94803.58262611534,0
+PCF.US,D,20170710,000000,5.59725,5.64843,5.59725,5.64843,22777.58271353255,0
+PCF.US,D,20170711,000000,5.63578,5.65489,5.61015,5.6227,35121.674954362556,0
+PCF.US,D,20170712,000000,5.66781,5.66781,5.64243,5.64843,18323.12637785921,0
+PCF.US,D,20170713,000000,5.66142,5.68072,5.63578,5.64243,13375.296713863685,0
+PCF.US,D,20170714,000000,5.63578,5.66142,5.63578,5.66142,24793.36516923417,0
+PCF.US,D,20170717,000000,5.7,5.7,5.66781,5.68706,25141.437341519497,0
+PCF.US,D,20170718,000000,5.67406,5.7,5.66142,5.66142,15856.259736264436,0
+PCF.US,D,20170719,000000,5.67406,5.71565,5.67406,5.71224,16840.837718932366,0
+PCF.US,D,20170720,000000,5.71224,5.73824,5.6999,5.71224,16593.608886281458,0
+PCF.US,D,20170721,000000,5.71224,5.73824,5.6999,5.73824,13930.477250345319,0
+PCF.US,D,20170724,000000,5.72572,5.73171,5.69112,5.6999,15512.524911918861,0
+PCF.US,D,20170725,000000,5.71224,5.73171,5.6999,5.71224,14150.59765836493,0
+PCF.US,D,20170726,000000,5.71925,5.75762,5.71925,5.75762,38599.14366626884,0
+PCF.US,D,20170727,000000,5.75089,5.75762,5.727,5.73171,47500.4659787217,0
+PCF.US,D,20170728,000000,5.73171,5.76417,5.73171,5.75762,20335.65582260172,0
+PCF.US,D,20170731,000000,5.76417,5.76417,5.73243,5.75089,24849.750692471192,0
+PCF.US,D,20170801,000000,5.7769,5.7769,5.71934,5.74481,61660.82266995285,0
+PCF.US,D,20170802,000000,5.7769,5.7769,5.70635,5.73824,60453.95560529694,0
+PCF.US,D,20170803,000000,5.73171,5.73171,5.70635,5.70635,19974.5716064941,0
+PCF.US,D,20170804,000000,5.71224,5.71925,5.68062,5.68062,17271.319502103353,0
+PCF.US,D,20170807,000000,5.71224,5.72572,5.68697,5.72572,28449.74948371775,0
+PCF.US,D,20170808,000000,5.72572,5.72572,5.68697,5.69315,10450.839864468644,0
+PCF.US,D,20170809,000000,5.6999,5.6999,5.65489,5.65489,33682.75977484841,0
+PCF.US,D,20170810,000000,5.68062,5.68062,5.54552,5.54552,41381.552370587146,0
+PCF.US,D,20170811,000000,5.55834,5.64215,5.55834,5.63544,33659.988698157875,0
+PCF.US,D,20170814,000000,5.68062,5.68062,5.62887,5.63544,22517.34183705732,0
+PCF.US,D,20170815,000000,5.62887,5.65489,5.61586,5.61586,66505.64032034257,0
+PCF.US,D,20170816,000000,5.62887,5.68062,5.62887,5.62887,53029.500266844465,0
+PCF.US,D,20170817,000000,5.64824,5.66126,5.5967,5.5967,33096.13346579269,0
+PCF.US,D,20170818,000000,5.60979,5.61586,5.5967,5.61292,21030.71583018971,0
+PCF.US,D,20170821,000000,5.61586,5.63544,5.59044,5.59044,20694.571364741994,0
+PCF.US,D,20170822,000000,5.64235,5.64235,5.61596,5.62907,21425.414492844837,0
+PCF.US,D,20170823,000000,5.62907,5.65489,5.62907,5.64235,33270.711720429215,0
+PCF.US,D,20170824,000000,5.64235,5.66781,5.60988,5.60988,53217.090565304294,0
+PCF.US,D,20170825,000000,5.60988,5.65489,5.60988,5.64235,48978.417289704754,0
+PCF.US,D,20170828,000000,5.70672,5.70672,5.6228,5.66152,30103.363386322006,0
+PCF.US,D,20170829,000000,5.64843,5.65489,5.63562,5.65489,21810.35412263172,0
+PCF.US,D,20170830,000000,5.64843,5.66781,5.6228,5.6228,49776.489310896526,0
+PCF.US,D,20170831,000000,5.62907,5.65489,5.6228,5.65489,74881.05919491852,0
+PCF.US,D,20170901,000000,5.65489,5.69353,5.62907,5.69353,87609.0067285497,0
+PCF.US,D,20170905,000000,5.67416,5.67416,5.5967,5.5967,83397.44187758348,0
+PCF.US,D,20170906,000000,5.5967,5.62907,5.58424,5.5967,121135.62197750327,0
+PCF.US,D,20170907,000000,5.6228,5.6228,5.60324,5.61596,73408.5295688589,0
+PCF.US,D,20170908,000000,5.64235,5.64271,5.60988,5.61596,125888.27098415123,0
+PCF.US,D,20170911,000000,5.64843,5.66781,5.63884,5.64235,86017.2000341059,0
+PCF.US,D,20170912,000000,5.64235,5.67416,5.64235,5.64843,102099.00186331944,0
+PCF.US,D,20170913,000000,5.64843,5.66161,5.64235,5.64235,70255.2776155627,0
+PCF.US,D,20170914,000000,5.64235,5.69353,5.6228,5.69353,81888.04479402532,0
+PCF.US,D,20170915,000000,5.68725,5.69353,5.66152,5.66152,145304.4090432076,0
+PCF.US,D,20170918,000000,5.67416,5.73225,5.67416,5.70672,104710.0853239492,0
+PCF.US,D,20170919,000000,5.70672,5.71281,5.69353,5.70024,136899.71307003504,0
+PCF.US,D,20170920,000000,5.70024,5.73225,5.70024,5.71214,39996.85404033965,0
+PCF.US,D,20170921,000000,5.71962,5.73234,5.69922,5.73234,59434.67883910188,0
+PCF.US,D,20170922,000000,5.71962,5.74544,5.71833,5.74544,32701.43480313858,0
+PCF.US,D,20170925,000000,5.73234,5.74544,5.70672,5.70672,67139.97745675176,0
+PCF.US,D,20170926,000000,5.71281,5.739,5.70024,5.71281,61690.099768557564,0
+PCF.US,D,20170927,000000,5.71281,5.7236,5.70672,5.70672,124429.8377388996,0
+PCF.US,D,20170928,000000,5.75152,5.75152,5.71962,5.71962,130009.83586532787,0
+PCF.US,D,20170929,000000,5.73234,5.77773,5.73234,5.77773,38977.57727414256,0
+PCF.US,D,20171002,000000,5.77773,5.78437,5.75152,5.77773,117268.87628787944,0
+PCF.US,D,20171003,000000,5.77773,5.79063,5.77109,5.77773,51973.35604314784,0
+PCF.US,D,20171004,000000,5.75817,5.78437,5.75817,5.77109,79381.05768397695,0
+PCF.US,D,20171005,000000,5.79063,5.80346,5.77773,5.7969,37007.33697182504,0
+PCF.US,D,20171006,000000,5.7969,5.81646,5.77773,5.81646,33591.675468082234,0
+PCF.US,D,20171009,000000,5.78437,5.79368,5.77109,5.77773,62071.78638738938,0
+PCF.US,D,20171010,000000,5.77109,5.79063,5.75817,5.77109,253611.24014746246,0
+PCF.US,D,20171011,000000,5.76509,5.78437,5.75817,5.77773,87871.41627899531,0
+PCF.US,D,20171012,000000,5.77109,5.79063,5.77109,5.79063,30845.04988427777,0
+PCF.US,D,20171013,000000,5.7969,5.8137,5.79063,5.80346,78876.84098580386,0
+PCF.US,D,20171016,000000,5.82302,5.82302,5.7969,5.82302,17584.692890857506,0
+PCF.US,D,20171017,000000,5.82946,5.82946,5.81,5.82946,19066.981549784352,0
+PCF.US,D,20171018,000000,5.82302,5.84892,5.78437,5.81646,118547.30959356201,0
+PCF.US,D,20171019,000000,5.80346,5.81646,5.77836,5.81646,17949.03011792424,0
+PCF.US,D,20171020,000000,5.81719,5.84892,5.81,5.84892,17321.199003426198,0
+PCF.US,D,20171023,000000,5.86828,5.86828,5.78733,5.83573,32414.08550203104,0
+PCF.US,D,20171024,000000,5.82946,5.83573,5.81,5.81,32523.603537545976,0
+PCF.US,D,20171025,000000,5.81628,5.82152,5.76471,5.79053,51263.11531776616,0
+PCF.US,D,20171026,000000,5.79053,5.80346,5.78417,5.79053,64854.19509170667,0
+PCF.US,D,20171027,000000,5.80346,5.80346,5.78417,5.80346,20816.01710709757,0
+PCF.US,D,20171030,000000,5.80346,5.82946,5.8028,5.81628,41411.91380617654,0
+PCF.US,D,20171031,000000,5.82946,5.84283,5.82946,5.8423,68146.24217912453,0
+PCF.US,D,20171101,000000,5.8423,5.90758,5.8423,5.90758,45273.23781088402,0
+PCF.US,D,20171102,000000,5.90076,5.90076,5.82946,5.82946,26246.3767295563,0
+PCF.US,D,20171103,000000,5.8423,5.86828,5.82946,5.86174,26419.870647206117,0
+PCF.US,D,20171106,000000,5.86828,5.86828,5.83573,5.8423,35826.493994818775,0
+PCF.US,D,20171107,000000,5.86174,5.86828,5.83573,5.83573,40408.90209475884,0
+PCF.US,D,20171108,000000,5.8423,5.85564,5.82302,5.8423,35082.63882289162,0
+PCF.US,D,20171109,000000,5.83573,5.83573,5.78371,5.80346,52206.48849498874,0
+PCF.US,D,20171110,000000,5.80346,5.81628,5.78417,5.81628,46007.33394994194,0
+PCF.US,D,20171113,000000,5.78417,5.81628,5.78417,5.79053,63658.171396903694,0
+PCF.US,D,20171114,000000,5.79672,5.79672,5.76471,5.79053,71212.7471735963,0
+PCF.US,D,20171115,000000,5.7709,5.771,5.73853,5.7709,56993.83628515674,0
+PCF.US,D,20171116,000000,5.79053,5.80346,5.78344,5.78417,81095.394457759,0
+PCF.US,D,20171117,000000,5.77754,5.82946,5.77754,5.81,58038.05280201576,0
+PCF.US,D,20171120,000000,5.83573,5.83573,5.81628,5.82302,25638.063680794734,0
+PCF.US,D,20171121,000000,5.8423,5.87483,5.83573,5.84892,22805.77547515258,0
+PCF.US,D,20171122,000000,5.87492,5.92722,5.85196,5.92722,53488.174811632445,0
+PCF.US,D,20171124,000000,5.92722,5.92722,5.91754,5.92722,7556.744450662295,0
+PCF.US,D,20171127,000000,5.92722,5.92722,5.88147,5.89439,32938.90460292327,0
+PCF.US,D,20171128,000000,5.90103,5.9203,5.86838,5.90103,35057.69907222969,0
+PCF.US,D,20171129,000000,5.90103,5.9203,5.86183,5.86183,33575.410413302845,0
+PCF.US,D,20171130,000000,5.86838,5.95949,5.86838,5.95949,31920.712173711883,0
+PCF.US,D,20171201,000000,5.95312,5.95312,5.89854,5.91376,20397.463030766216,0
+PCF.US,D,20171204,000000,5.9203,5.93357,5.86838,5.86838,15561.320076260054,0
+PCF.US,D,20171205,000000,5.89439,5.90785,5.89439,5.89439,5662.4077373163545,0
+PCF.US,D,20171206,000000,5.90103,5.94002,5.89198,5.94002,18923.849067721912,0
+PCF.US,D,20171207,000000,5.94002,5.94002,5.87492,5.87492,29784.568312640382,0
+PCF.US,D,20171208,000000,5.89439,5.94002,5.84892,5.84892,17830.83738652474,0
+PCF.US,D,20171211,000000,5.87492,5.89439,5.86838,5.88138,48679.1402817596,0
+PCF.US,D,20171212,000000,5.88138,5.95312,5.88138,5.89439,24049.50999730701,0
+PCF.US,D,20171213,000000,5.90103,5.91376,5.88138,5.89439,18378.42756410852,0
+PCF.US,D,20171214,000000,5.90103,5.90103,5.88138,5.89439,35942.51805224587,0
+PCF.US,D,20171215,000000,5.90785,5.91376,5.90084,5.90785,25312.76258520095,0
+PCF.US,D,20171218,000000,5.91376,5.92722,5.90103,5.92722,23304.570488396177,0
+PCF.US,D,20171219,000000,5.94002,5.96614,5.92722,5.96614,48476.369265505076,0
+PCF.US,D,20171220,000000,5.95949,6.01824,5.94991,6.00522,62437.2079514408,0
+PCF.US,D,20171221,000000,6.0116,6.0116,5.855,5.88792,113592.9739076614,0
+PCF.US,D,20171222,000000,5.88119,5.93994,5.87456,5.93994,60154.678597349775,0
+PCF.US,D,20171226,000000,5.90749,5.95931,5.90749,5.9464,24635.051969378044,0
+PCF.US,D,20171227,000000,5.97259,5.97886,5.94002,5.9464,23761.076359213774,0
+PCF.US,D,20171228,000000,5.95931,5.99112,5.93322,5.9333,16203.247571567099,0
+PCF.US,D,20171229,000000,5.97259,5.99878,5.84191,5.89392,57271.426553397054,0
+PCF.US,D,20180102,000000,5.90749,5.91347,5.90066,5.91347,28351.074818051693,0
+PCF.US,D,20180103,000000,5.93994,5.95295,5.92021,5.93994,22765.65500669393,0
+PCF.US,D,20180104,000000,5.92694,5.95295,5.92694,5.94307,35322.27729664568,0
+PCF.US,D,20180105,000000,5.95295,5.99196,5.95295,5.99196,53150.94600919903,0
+PCF.US,D,20180108,000000,5.99196,6.01012,5.97259,6.00522,49025.04378007353,0
+PCF.US,D,20180109,000000,6.00522,6.01833,5.99545,6.0116,13383.971409747239,0
+PCF.US,D,20180110,000000,6.00522,6.00522,5.95931,5.9594,8769.033200244663,0
+PCF.US,D,20180111,000000,5.95295,5.95931,5.9464,5.9464,81330.69558357433,0
+PCF.US,D,20180112,000000,5.9464,5.9464,5.92694,5.93994,35011.072581859895,0
+PCF.US,D,20180116,000000,5.97259,5.99878,5.93994,5.95295,98803.70176494145,0
+PCF.US,D,20180117,000000,5.95931,5.95931,5.92694,5.9464,390094.5678151254,0
+PCF.US,D,20180118,000000,5.9464,5.95295,5.9333,5.9464,81534.55093681153,0
+PCF.US,D,20180119,000000,5.93322,5.97886,5.92059,5.97886,54028.17463031938,0
+PCF.US,D,20180122,000000,5.98578,6.02479,5.95295,6.01833,42508.1784983298,0
+PCF.US,D,20180123,000000,5.9987,6.07053,5.9987,6.07053,58976.00429431187,0
+PCF.US,D,20180124,000000,6.08381,6.10363,6.02479,6.02479,23792.52213178786,0
+PCF.US,D,20180125,000000,6.03142,6.03142,6.01833,6.03142,34814.80758751854,0
+PCF.US,D,20180126,000000,6.01833,6.05892,6.01833,6.04471,31110.712445681485,0
+PCF.US,D,20180129,000000,6.0576,6.0576,5.9987,6.03789,19598.306672588744,0
+PCF.US,D,20180130,000000,5.99186,6.0116,5.99186,6.0116,35776.614493491885,0
+PCF.US,D,20180131,000000,5.9856,6.03142,5.93967,6.02479,41445.52825272101,0
+PCF.US,D,20180201,000000,6.00516,6.05751,6.00163,6.02479,55263.23445659127,0
+PCF.US,D,20180202,000000,6.0116,6.0116,5.90047,5.90693,44141.18999821491,0
+PCF.US,D,20180205,000000,5.89364,5.92665,5.6606,5.72321,43158.780689518375,0
+PCF.US,D,20180206,000000,5.63801,5.78879,5.63801,5.78879,52193.47645116745,0
+PCF.US,D,20180207,000000,5.7757,5.88074,5.76914,5.88074,66115.27900562821,0
+PCF.US,D,20180208,000000,5.90047,5.9203,5.88739,5.90047,59075.763296962614,0
+PCF.US,D,20180209,000000,5.89364,5.90047,5.8148,5.86764,34141.4343196374,0
+PCF.US,D,20180212,000000,5.88074,5.88739,5.86082,5.88074,7737.828727209662,0
+PCF.US,D,20180213,000000,5.84808,5.84828,5.8019,5.83472,36485.770881888886,0
+PCF.US,D,20180214,000000,5.83472,5.83472,5.80862,5.82152,33515.77187910974,0
+PCF.US,D,20180215,000000,5.86082,5.87069,5.85437,5.85437,47986.24894814301,0
+PCF.US,D,20180216,000000,5.84128,5.90047,5.84128,5.84808,26226.858663820833,0
+PCF.US,D,20180220,000000,5.85437,5.86136,5.85437,5.85437,103839.36272474102,0
+PCF.US,D,20180221,000000,5.86764,5.87336,5.83472,5.83472,34542.63900420267,0
+PCF.US,D,20180222,000000,5.84128,5.8553,5.82826,5.84128,40583.48034939536,0
+PCF.US,D,20180223,000000,5.8609,5.87418,5.84128,5.86764,38984.08329605472,0
+PCF.US,D,20180226,000000,5.85446,5.90056,5.85446,5.88082,58265.76356893121,0
+PCF.US,D,20180227,000000,5.86764,5.88571,5.83472,5.83472,56065.643825725834,0
+PCF.US,D,20180228,000000,5.83472,5.86589,5.83472,5.8609,51848.65728983517,0
+PCF.US,D,20180301,000000,5.85446,5.88082,5.84128,5.88082,65985.15856739008,0
+PCF.US,D,20180302,000000,5.80852,5.85287,5.80852,5.84128,84064.30912355345,0
+PCF.US,D,20180305,000000,5.78207,5.85446,5.78207,5.84818,92280.33046128656,0
+PCF.US,D,20180306,000000,5.87418,5.90056,5.84818,5.90056,31879.507368268547,0
+PCF.US,D,20180307,000000,5.88764,5.9333,5.86764,5.9333,24732.64229805537,0
+PCF.US,D,20180308,000000,5.95312,5.95562,5.9274,5.95312,25889.62986138641,0
+PCF.US,D,20180309,000000,5.95312,6.05163,5.95312,6.05163,52205.40415800506,0
+PCF.US,D,20180312,000000,6.05818,6.07164,6.03521,6.07164,19450.83684258554,0
+PCF.US,D,20180313,000000,6.06492,6.0955,6.05818,6.07164,25018.90726217822,0
+PCF.US,D,20180314,000000,6.11101,6.11773,6.06472,6.06492,32005.29045856489,0
+PCF.US,D,20180315,000000,6.06492,6.07273,6.03207,6.05818,13015.296834739738,0
+PCF.US,D,20180316,000000,6.03207,6.04535,6.01225,6.02552,44914.32226874375,0
+PCF.US,D,20180319,000000,6.02552,6.02552,5.98928,6.01907,30563.122268096697,0
+PCF.US,D,20180320,000000,6.01907,6.11101,6.00624,6.03207,25886.376850432353,0
+PCF.US,D,20180321,000000,6.02552,6.08454,6.0056,6.01907,18612.644352937135,0
+PCF.US,D,20180322,000000,5.99924,6.04544,5.97913,5.97913,52043.83794719286,0
+PCF.US,D,20180323,000000,5.98596,6.04544,5.97287,5.97287,18584.451591318117,0
+PCF.US,D,20180326,000000,5.96604,5.96604,5.90758,5.95931,67122.62806498566,0
+PCF.US,D,20180327,000000,5.90675,5.94621,5.90675,5.92665,48347.333164252654,0
+PCF.US,D,20180328,000000,5.90675,5.94621,5.90675,5.92665,20403.969052678378,0
+PCF.US,D,20180329,000000,5.91992,5.98596,5.91992,5.96604,12384.212709286627,0
+PCF.US,D,20180402,000000,5.91302,5.93313,5.91302,5.92665,41997.45577824758,0
+PCF.US,D,20180403,000000,5.91302,6.0056,5.90675,5.97913,29878.905630361627,0
+PCF.US,D,20180404,000000,5.94621,5.97822,5.9168,5.96604,43818.057576590494,0
+PCF.US,D,20180405,000000,5.97913,5.97913,5.95175,5.97913,20154.571546056075,0
+PCF.US,D,20180406,000000,5.95295,5.97287,5.95295,5.96604,60150.341249408,0
+PCF.US,D,20180409,000000,5.93976,5.97287,5.9359,5.96604,22505.4141302187,0
+PCF.US,D,20180410,000000,5.98596,5.99703,5.97877,5.99593,50204.80242009612,0
+PCF.US,D,20180411,000000,6.0056,6.01225,5.98596,5.99924,36678.78286527417,0
+PCF.US,D,20180412,000000,5.98596,5.99924,5.97913,5.98596,31967.33866407865,0
+PCF.US,D,20180413,000000,6.0056,6.0056,5.98596,5.99251,23389.148773250196,0
+PCF.US,D,20180416,000000,5.99924,6.01225,5.92279,5.99924,22825.293540887036,0
+PCF.US,D,20180417,000000,6.05828,6.13545,6.01907,6.07181,65381.18286657029,0
+PCF.US,D,20180418,000000,6.09148,6.13757,6.05245,6.10465,15856.259736264436,0
+PCF.US,D,20180419,000000,6.10465,6.10465,6.07181,6.07181,56202.27028587713,0
+PCF.US,D,20180420,000000,6.10465,6.10465,6.03936,6.08483,12157.586279353845,0
+PCF.US,D,20180423,000000,6.07818,6.08483,6.02543,6.03197,20265.173918556702,0
+PCF.US,D,20180424,000000,6.03197,6.04526,5.97868,5.97868,34962.27741752073,0
+PCF.US,D,20180425,000000,5.9392,5.95894,5.93257,5.94583,62541.304302029275,0
+PCF.US,D,20180426,000000,5.99204,6.03197,5.97084,5.98569,26298.42490485256,0
+PCF.US,D,20180427,000000,6.03197,6.03197,6.00285,6.02543,17518.548334753254,0
+PCF.US,D,20180430,000000,6.02543,6.02543,5.99204,6.01889,14342.525304766537,0
+PCF.US,D,20180501,000000,6.02543,6.02543,5.99943,6.01187,13925.055565418857,0
+PCF.US,D,20180502,000000,5.99896,6.05163,5.99896,6.05163,27524.81003524393,0
+PCF.US,D,20180503,000000,6.05818,6.05818,5.97241,6.01187,26906.737953613116,0
+PCF.US,D,20180504,000000,6.01187,6.03844,5.99896,6.03844,59055.16089424044,0
+PCF.US,D,20180507,000000,6.05818,6.09148,6.05163,6.09148,16612.042615030216,0
+PCF.US,D,20180508,000000,6.11812,6.11812,6.02534,6.04526,25095.89518813641,0
+PCF.US,D,20180509,000000,6.05163,6.09802,6.05163,6.08483,22406.739464555678,0
+PCF.US,D,20180510,000000,6.11812,6.11812,6.08261,6.09802,11640.357537358457,0
+PCF.US,D,20180511,000000,6.12466,6.12466,6.08575,6.09802,7456.985448013272,0
+PCF.US,D,20180514,000000,6.11139,6.13113,6.08483,6.08483,22923.968206550056,0
+PCF.US,D,20180515,000000,6.09148,6.11139,6.02543,6.10475,31629.025524661556,0
+PCF.US,D,20180516,000000,6.10475,6.1445,6.10475,6.13113,45509.623273681005,0
+PCF.US,D,20180517,000000,6.13776,6.19743,6.09811,6.13776,38594.80631832605,0
+PCF.US,D,20180518,000000,6.15104,6.15104,6.10475,6.13776,43469.98540430315,0
+PCF.US,D,20180521,000000,6.15759,6.15759,6.12466,6.1445,31932.63988054949,0
+PCF.US,D,20180522,000000,6.16415,6.16415,6.13113,6.15104,34783.36181494344,0
+PCF.US,D,20180523,000000,6.13105,6.17123,6.13105,6.15759,59212.3897571129,0
+PCF.US,D,20180524,000000,6.16423,6.16423,6.15104,6.15104,36772.035846012746,0
+PCF.US,D,20180525,000000,6.13766,6.1445,6.12458,6.13766,35796.132559226346,0
+PCF.US,D,20180529,000000,6.11793,6.16423,6.1112,6.13105,51440.946583356745,0
+PCF.US,D,20180530,000000,6.1445,6.18451,6.13766,6.18451,74524.31232674964,0
+PCF.US,D,20180531,000000,6.19097,6.19761,6.13766,6.16423,30557.700583171245,0
+PCF.US,D,20180601,000000,6.17123,6.20434,6.16755,6.20434,36033.60235901205,0
+PCF.US,D,20180604,000000,6.21097,6.2429,6.18451,6.2429,19956.137877743316,0
+PCF.US,D,20180605,000000,6.21097,6.21726,6.19761,6.20434,23740.473956492613,0
+PCF.US,D,20180606,000000,6.21097,6.27065,6.20434,6.27065,22811.19716007803,0
+PCF.US,D,20180607,000000,6.27702,6.32368,6.22417,6.26393,19610.234379428377,0
+PCF.US,D,20180608,000000,6.27065,6.30386,6.22417,6.22417,26639.99105522674,0
+PCF.US,D,20180611,000000,6.24408,6.27702,6.24408,6.24408,52098.054796458484,0
+PCF.US,D,20180612,000000,6.24408,6.25737,6.23109,6.23109,18945.535807428772,0
+PCF.US,D,20180613,000000,6.23727,6.29065,6.23727,6.23727,13100.959456579454,0
+PCF.US,D,20180614,000000,6.25737,6.31068,6.24408,6.24408,50942.15157011213,0
+PCF.US,D,20180615,000000,6.27702,6.32368,6.23164,6.32368,25685.774508149218,0
+PCF.US,D,20180618,000000,6.30386,6.32368,6.24408,6.32368,24271.799079298016,0
+PCF.US,D,20180619,000000,6.32368,6.32368,6.25066,6.25066,19114.692377137824,0
+PCF.US,D,20180620,000000,6.27065,6.31704,6.25737,6.25737,25087.220492253866,0
+PCF.US,D,20180621,000000,6.231,6.27711,6.231,6.231,24703.36519945369,0
+PCF.US,D,20180622,000000,6.25066,6.25066,6.21736,6.21736,180860.90312867382,0
+PCF.US,D,20180625,000000,6.20415,6.23718,6.15732,6.17741,11418.068455369472,0
+PCF.US,D,20180626,000000,6.18416,6.20056,6.13739,6.15732,50418.41680620459,0
+PCF.US,D,20180627,000000,6.14422,6.19079,6.11766,6.11766,47052.63480378665,0
+PCF.US,D,20180628,000000,6.12421,6.19079,6.11766,6.18986,40144.32387034183,0
+PCF.US,D,20180629,000000,6.19079,6.21736,6.19079,6.21736,17732.162720860706,0
+PCF.US,D,20180702,000000,6.231,6.27711,6.21082,6.27711,49521.670119347764,0
+PCF.US,D,20180703,000000,6.30394,6.32368,6.27388,6.29713,14372.886740352904,0
+PCF.US,D,20180705,000000,6.27711,6.27711,6.24408,6.25066,12406.983785977161,0
+PCF.US,D,20180706,000000,6.27711,6.29795,6.27074,6.29084,25176.136125050674,0
+PCF.US,D,20180709,000000,6.31078,6.36427,6.30394,6.31078,43337.696292095665,0
+PCF.US,D,20180710,000000,6.32395,6.32395,6.30394,6.31078,42683.841089951005,0
+PCF.US,D,20180711,000000,6.32395,6.34396,6.28402,6.29713,168611.14820557114,0
+PCF.US,D,20180712,000000,6.32395,6.33723,6.31078,6.32395,15753.247722660648,0
+PCF.US,D,20180713,000000,6.30394,6.31723,6.30394,6.31078,105775.98858052216,0
+PCF.US,D,20180716,000000,6.31723,6.34396,6.31078,6.31723,65675.03818959101,0
+PCF.US,D,20180717,000000,6.29713,6.314,6.29084,6.29084,105176.35022764718,0
+PCF.US,D,20180718,000000,6.30394,6.32395,6.29722,6.31078,41142.99823381877,0
+PCF.US,D,20180719,000000,6.32395,6.34396,6.27711,6.29084,50781.66969628461,0
+PCF.US,D,20180720,000000,6.29713,6.29713,6.27074,6.28402,45942.27373082338,0
+PCF.US,D,20180723,000000,6.29722,6.34406,6.28402,6.3174,178606.56653619776,0
+PCF.US,D,20180724,000000,6.31078,6.36427,6.25728,6.25728,168688.13613152425,0
+PCF.US,D,20180725,000000,6.27065,6.29084,6.27065,6.28402,89909.96981138646,0
+PCF.US,D,20180726,000000,6.29084,6.3009,6.27065,6.28402,348418.075784544,0
+PCF.US,D,20180727,000000,6.29084,6.29084,6.24704,6.25057,58813.353746516,0
+PCF.US,D,20180730,000000,6.25057,6.30403,6.23072,6.25396,52104.56081836863,0
+PCF.US,D,20180731,000000,6.26393,6.29722,6.26393,6.27711,1685096.5426373985,0
+PCF.US,D,20180801,000000,6.26393,6.28402,6.25728,6.25728,57071.908548099615,0
+PCF.US,D,20180802,000000,6.25728,6.29084,6.25728,6.27711,52343.11495514003,0
+PCF.US,D,20180803,000000,6.29722,6.29722,6.27065,6.27065,62101.063485991064,0
+PCF.US,D,20180806,000000,6.28402,6.3046,6.27065,6.29722,49698.41704795568,0
+PCF.US,D,20180807,000000,6.30403,6.33087,6.29666,6.31078,51029.98286592223,0
+PCF.US,D,20180808,000000,6.30403,6.31078,6.29722,6.30403,10374.936275496155,0
+PCF.US,D,20180809,000000,6.29084,6.30403,6.29084,6.29084,68422.74811038015,0
+PCF.US,D,20180810,000000,6.27711,6.29084,6.27065,6.28402,79342.02155250603,0
+PCF.US,D,20180813,000000,6.27065,6.29084,6.27065,6.29084,8104.334628246477,0
+PCF.US,D,20180814,000000,6.29722,6.33087,6.29084,6.3174,22678.908047868517,0
+PCF.US,D,20180815,000000,6.32414,6.37091,6.3174,6.33087,107133.57848613734,0
+PCF.US,D,20180816,000000,6.33087,6.33087,6.32414,6.32737,10372.767601525773,0
+PCF.US,D,20180817,000000,6.33087,6.33732,6.314,6.33087,7658.672127281802,0
+PCF.US,D,20180820,000000,6.32414,6.35753,6.32414,6.32414,8323.370699280089,0
+PCF.US,D,20180821,000000,6.33087,6.33732,6.31576,6.3174,69731.54285165516,0
+PCF.US,D,20180822,000000,6.31078,6.3174,6.29722,6.31078,49195.28468676828,0
+PCF.US,D,20180823,000000,6.29722,6.31078,6.29722,6.30403,25062.28074159295,0
+PCF.US,D,20180824,000000,6.29722,6.34406,6.29722,6.3174,34874.44612171062,0
+PCF.US,D,20180827,000000,6.33087,6.33087,6.30403,6.31078,38646.85449362232,0
+PCF.US,D,20180828,000000,6.34406,6.34406,6.28402,6.30755,36315.529975194135,0
+PCF.US,D,20180829,000000,6.33732,6.33732,6.29722,6.31078,19778.306612151726,0
+PCF.US,D,20180830,000000,6.31078,6.32414,6.28411,6.30403,32559.386658061838,0
+PCF.US,D,20180831,000000,6.25728,6.29556,6.25728,6.27065,92750.93271291217,0
+PCF.US,D,20180904,000000,6.31078,6.31078,6.27711,6.27711,44119.50325850805,0
+PCF.US,D,20180905,000000,6.31078,6.31078,6.24704,6.27065,65992.74892628795,0
+PCF.US,D,20180906,000000,6.29722,6.29722,6.27065,6.28402,67306.96535248941,0
+PCF.US,D,20180907,000000,6.25728,6.30403,6.25728,6.28402,67239.73645940251,0
+PCF.US,D,20180910,000000,6.29084,6.29084,6.27711,6.28402,14279.633759616343,0
+PCF.US,D,20180911,000000,6.27711,6.31078,6.27065,6.28402,40124.805804606374,0
+PCF.US,D,20180912,000000,6.3174,6.3174,6.27065,6.27065,19917.10174627138,0
+PCF.US,D,20180913,000000,6.27711,6.30403,6.27711,6.27711,32066.01332974369,0
+PCF.US,D,20180914,000000,6.28402,6.29084,6.26236,6.28402,36612.63830917093,0
+PCF.US,D,20180917,000000,6.29084,6.29084,6.26393,6.27711,50865.163644153945,0
+PCF.US,D,20180918,000000,6.27065,6.29084,6.27065,6.28402,27449.990783257137,0
+PCF.US,D,20180919,000000,6.29084,6.29084,6.27065,6.28402,22662.64299308913,0
+PCF.US,D,20180920,000000,6.27711,6.29084,6.27065,6.28402,10662.285576604703,0
+PCF.US,D,20180921,000000,6.28402,6.28735,6.27065,6.27711,10410.719396012017,0
+PCF.US,D,20180924,000000,6.28402,6.29722,6.25057,6.27711,39759.38424055495,0
+PCF.US,D,20180925,000000,6.26393,6.27065,6.25728,6.26393,480154.17613047233,0
+PCF.US,D,20180926,000000,6.25728,6.29722,6.25728,6.29722,63440.21966285749,0
+PCF.US,D,20180927,000000,6.29084,6.32414,6.29084,6.3174,79867.92499038295,0
+PCF.US,D,20180928,000000,6.31317,6.33732,6.29084,6.33732,170726.6896639063,0
+PCF.US,D,20181001,000000,6.33087,6.33732,6.29084,6.33087,55593.95723711455,0
+PCF.US,D,20181002,000000,6.31078,6.3174,6.29084,6.29084,29769.387594845684,0
+PCF.US,D,20181003,000000,6.29084,6.30403,6.26393,6.26393,62139.01528047731,0
+PCF.US,D,20181004,000000,6.25057,6.28402,6.25057,6.27065,77442.2631542315,0
+PCF.US,D,20181005,000000,6.27074,6.29417,6.26393,6.27065,60204.55809867464,0
+PCF.US,D,20181008,000000,6.27065,6.27711,6.26393,6.26393,60058.17260565916,0
+PCF.US,D,20181009,000000,6.26393,6.27065,6.26393,6.26393,82103.82785410216,0
+PCF.US,D,20181010,000000,6.26393,6.27443,6.25728,6.26393,117876.10499965733,0
+PCF.US,D,20181011,000000,6.25728,6.28392,6.25728,6.27065,64627.568661776924,0
+PCF.US,D,20181012,000000,6.27065,6.29417,6.26393,6.28402,20768.30627974309,0
+PCF.US,D,20181015,000000,6.28402,6.29407,6.27711,6.28402,26526.135671766995,0
+PCF.US,D,20181016,000000,6.28402,6.29722,6.28402,6.28402,68175.51927772824,0
+PCF.US,D,20181017,000000,6.28402,6.28411,6.27065,6.28402,41066.01030786058,0
+PCF.US,D,20181018,000000,6.28402,6.29084,6.28402,6.29084,32316.49517335169,0
+PCF.US,D,20181019,000000,6.28402,6.30403,6.27065,6.29084,30959.98960472119,0
+PCF.US,D,20181022,000000,6.29084,6.29722,6.27711,6.29084,33264.205698516045,0
+PCF.US,D,20181023,000000,6.27711,6.29084,6.27711,6.29084,10949.634877715274,0
+PCF.US,D,20181024,000000,6.29084,6.29084,6.26393,6.27065,86237.3204421245,0
+PCF.US,D,20181025,000000,6.26393,6.29084,6.26393,6.28402,65565.52015407303,0
+PCF.US,D,20181026,000000,6.27711,6.29084,6.27711,6.29084,45457.57509838777,0
+PCF.US,D,20181029,000000,6.29084,6.29084,6.27711,6.29084,107330.92781746137,0
+PCF.US,D,20181030,000000,6.26393,6.29084,6.26393,6.29084,10227.466445493963,0
+PCF.US,D,20181031,000000,6.31078,6.31078,6.27065,6.27065,48606.489703743195,0
+PCF.US,D,20181101,000000,6.29722,6.29722,6.27065,6.27711,21649.872248804204,0
+PCF.US,D,20181102,000000,6.27065,6.28402,6.27065,6.27711,22859.992324416187,0
+PCF.US,D,20181105,000000,6.27065,6.27711,6.27065,6.27065,25239.027670197833,0
+PCF.US,D,20181106,000000,6.26393,6.27711,6.26393,6.26393,62083.71409422598,0
+PCF.US,D,20181107,000000,6.27065,6.29084,6.27065,6.28402,31600.832763044564,0
+PCF.US,D,20181108,000000,6.28402,6.29084,6.27711,6.28735,14132.163929615162,0
+PCF.US,D,20181109,000000,6.27065,6.29075,6.27065,6.28402,35792.879548272285,0
+PCF.US,D,20181112,000000,6.28402,6.28402,6.27065,6.27065,60139.49787955507,0
+PCF.US,D,20181113,000000,6.28402,6.29084,6.28034,6.28402,11729.273170154253,0
+PCF.US,D,20181114,000000,6.28402,6.29324,6.28402,6.28402,70780.09671645494,0
+PCF.US,D,20181115,000000,6.28402,6.29426,6.28402,6.29084,15413.850246255839,0
+PCF.US,D,20181116,000000,6.28402,6.29722,6.28402,6.29084,22765.65500669393,0
+PCF.US,D,20181119,000000,6.29084,6.29084,6.28402,6.28402,36237.457712251264,0
+PCF.US,D,20181120,000000,6.28402,6.29722,6.28402,6.29084,28505.050669969074,0
+PCF.US,D,20181121,000000,6.28402,6.29722,6.28402,6.29084,20390.957008854057,0
+PCF.US,D,20181123,000000,6.28402,6.29722,6.28402,6.29084,12069.754983544757,0
+PCF.US,D,20181126,000000,6.29084,6.29722,6.28402,6.29084,43247.696322315176,0
+PCF.US,D,20181127,000000,6.27065,6.28818,6.27065,6.28402,103182.25451164736,0
+PCF.US,D,20181128,000000,6.27711,6.28411,6.27711,6.27711,126071.52393467432,0
+PCF.US,D,20181129,000000,6.27711,6.29084,6.27711,6.27711,64417.207286624536,0
+PCF.US,D,20181130,000000,6.27711,6.28836,6.27711,6.27711,60617.69049007953,0
+PCF.US,D,20181203,000000,6.30403,6.30403,6.29084,6.29722,29606.73704704879,0
+PCF.US,D,20181204,000000,6.27711,6.29177,6.27065,6.27065,62838.41263600505,0
+PCF.US,D,20181206,000000,6.27065,6.28402,6.27065,6.27065,98843.8222334001,0
+PCF.US,D,20181207,000000,6.27065,6.30403,6.27065,6.29722,50534.4408636337,0
+PCF.US,D,20181210,000000,6.30403,6.30403,6.27711,6.29084,30097.941701397565,0
+PCF.US,D,20181211,000000,6.28402,6.29713,6.28402,6.28402,17315.777318498724,0
+PCF.US,D,20181212,000000,6.28402,6.29084,6.27711,6.27711,86352.26016256792,0
+PCF.US,D,20181213,000000,6.27711,6.29084,6.27702,6.28402,106525.26543737476,0
+PCF.US,D,20181214,000000,6.27065,6.29722,6.27065,6.28402,86625.51308286644,0
+PCF.US,D,20181217,000000,6.29722,6.31078,6.27711,6.28402,80007.80446148729,0
+PCF.US,D,20181218,000000,6.28402,6.28402,6.27011,6.27011,62410.09952680647,0
+PCF.US,D,20181219,000000,6.27674,6.27674,6.24915,6.25608,139068.38704065015,0
+PCF.US,D,20181220,000000,6.24216,6.27674,6.22814,6.22814,252477.02366081387,0
+PCF.US,D,20181221,000000,6.22131,6.27011,6.22131,6.23505,59714.43778131156,0
+PCF.US,D,20181224,000000,6.24915,6.27011,6.22814,6.27011,28273.00255511084,0
+PCF.US,D,20181226,000000,6.27011,6.29103,6.23505,6.23505,50603.83843069505,0
+PCF.US,D,20181227,000000,6.22814,6.24558,6.22131,6.22814,112372.01046217729,0
+PCF.US,D,20181228,000000,6.22131,6.23505,6.22131,6.23505,343945.1857200966,0
+PCF.US,D,20181231,000000,6.27674,6.34693,6.22131,6.22131,131987.66652655738,0
+PCF.US,D,20190102,000000,6.22131,6.26945,6.22131,6.24915,38590.468970385286,0
+PCF.US,D,20190103,000000,6.22814,6.24216,6.22131,6.22131,49662.63392743881,0
+PCF.US,D,20190104,000000,6.23505,6.31907,6.22131,6.22131,83728.16465810574,0
+PCF.US,D,20190107,000000,6.23505,6.25275,6.23505,6.24216,29887.58032624417,0
+PCF.US,D,20190108,000000,6.24216,6.25608,6.23505,6.23505,47515.6466965164,0
+PCF.US,D,20190109,000000,6.23505,6.24955,6.22814,6.24216,31859.989302533082,0
+PCF.US,D,20190110,000000,6.23754,6.24216,6.23505,6.24216,42114.56417265936,0
+PCF.US,D,20190111,000000,6.22814,6.24915,6.22814,6.24915,35497.939888265886,0
+PCF.US,D,20190114,000000,6.22814,6.24216,6.22131,6.22814,85927.20006432441,0
+PCF.US,D,20190115,000000,6.24216,6.24216,6.22814,6.23505,67074.9172376332,0
+PCF.US,D,20190116,000000,6.22814,6.24925,6.22814,6.23505,56008.17396550413,0
+PCF.US,D,20190117,000000,6.22814,6.24915,6.22814,6.22814,58662.63090555671,0
+PCF.US,D,20190118,000000,6.22814,6.24216,6.22814,6.23505,89547.80125829212,0
+PCF.US,D,20190122,000000,6.22814,6.24915,6.22814,6.24216,123083.09120313126,0
+PCF.US,D,20190123,000000,6.24216,6.33999,6.24216,6.3103,124935.13877405637,0
+PCF.US,D,20190124,000000,6.31197,6.32608,6.30496,6.30496,51463.717660048285,0
+PCF.US,D,20190125,000000,6.31197,6.31197,6.29103,6.29795,99068.27998936048,0
+PCF.US,D,20190128,000000,6.29103,6.29795,6.29103,6.29103,33366.133375137164,0
+PCF.US,D,20190129,000000,6.29103,6.31197,6.28402,6.28402,18471.680544847102,0
+PCF.US,D,20190130,000000,6.29103,6.31197,6.29103,6.29795,36152.879427397245,0
+PCF.US,D,20190131,000000,6.29795,6.31825,6.29795,6.31197,26898.063257731585,0
+PCF.US,D,20190201,000000,6.30496,6.31566,6.30496,6.31566,17522.885682694017,0
+PCF.US,D,20190204,000000,6.31197,6.31907,6.30496,6.31907,65487.447891132186,0
+PCF.US,D,20190205,000000,6.31907,6.32184,6.31197,6.31907,13991.200121523108,0
+PCF.US,D,20190206,000000,6.29103,6.31907,6.29103,6.31197,38901.67368517209,0
+PCF.US,D,20190207,000000,6.30496,6.31907,6.29795,6.314,44772.27412366802,0
+PCF.US,D,20190208,000000,6.36094,6.4029,6.35402,6.4029,108773.0960079427,0
+PCF.US,D,20190211,000000,6.39598,6.4029,6.37486,6.37486,137932.0018800524,0
+PCF.US,D,20190212,000000,6.38178,6.39598,6.29103,6.39598,38968.902578260015,0
+PCF.US,D,20190213,000000,6.38879,6.38879,6.36094,6.38879,18967.222547134617,0
+PCF.US,D,20190214,000000,6.37486,6.40992,6.35411,6.40992,51656.72964343458,0
+PCF.US,D,20190215,000000,6.36776,6.38879,6.36776,6.37486,35622.63864157754,0
+PCF.US,D,20190219,000000,6.37486,6.4029,6.37486,6.4029,23563.727027886718,0
+PCF.US,D,20190220,000000,6.38879,6.4029,6.38879,6.39598,42243.600273912794,0
+PCF.US,D,20190221,000000,6.38879,6.40992,6.38879,6.40992,63441.303999842174,0
+PCF.US,D,20190222,000000,6.40992,6.40992,6.38879,6.4029,52410.343848228964,0
+PCF.US,D,20190225,000000,6.38879,6.40992,6.38178,6.39598,121689.71817701134,0
+PCF.US,D,20190226,000000,6.38879,6.39929,6.36094,6.38879,73729.49331651292,0
+PCF.US,D,20190227,000000,6.38178,6.38879,6.34693,6.36094,122100.68189443978,0
+PCF.US,D,20190228,000000,6.36094,6.37486,6.31907,6.36094,105790.0849613433,0
+PCF.US,D,20190301,000000,6.36094,6.36094,6.333,6.33999,47774.803236004926,0
+PCF.US,D,20190304,000000,6.33999,6.38178,6.32608,6.38178,129215.01685509822,0
+PCF.US,D,20190305,000000,6.36094,6.38178,6.33999,6.37486,82852.02037397109,0
+PCF.US,D,20190306,000000,6.37008,6.38178,6.34693,6.36776,39228.05911775157,0
+PCF.US,D,20190307,000000,6.33999,6.36776,6.33999,6.34729,48208.53803013098,0
+PCF.US,D,20190308,000000,6.3578,6.38879,6.35402,6.38879,29641.435830578957,0
+PCF.US,D,20190311,000000,6.38178,6.40345,6.38178,6.4029,6996.1422292542,0
+PCF.US,D,20190312,000000,6.39598,6.40992,6.38943,6.39598,56171.90885028773,0
+PCF.US,D,20190313,000000,6.39598,6.40992,6.39598,6.39598,46657.936141130514,0
+PCF.US,D,20190314,000000,6.38879,6.4029,6.37486,6.37486,47935.285109832446,0
+PCF.US,D,20190315,000000,6.38436,6.39257,6.31907,6.333,38787.818301713356,0
+PCF.US,D,20190318,000000,6.333,6.4799,6.333,6.38713,121062.97139948887,0
+PCF.US,D,20190319,000000,6.38178,6.3864,6.35402,6.35402,15430.115301036236,0
+PCF.US,D,20190320,000000,6.36094,6.36094,6.32608,6.33999,11861.562282363766,0
+PCF.US,D,20190321,000000,6.39598,6.40992,6.36611,6.4029,20154.571546056075,0
+PCF.US,D,20190322,000000,6.39598,6.39598,6.33999,6.33999,17994.57227130733,0
+PCF.US,D,20190325,000000,6.32608,6.34747,6.32608,6.33999,331982.7800980873,0
+PCF.US,D,20190326,000000,6.33999,6.35439,6.29795,6.29805,47029.86372709409,0
+PCF.US,D,20190327,000000,6.29103,6.32608,6.29103,6.31907,20102.523370759816,0
+PCF.US,D,20190328,000000,6.31197,6.31197,6.29795,6.29941,12311.562131269206,0
+PCF.US,D,20190329,000000,6.29795,6.31907,6.29795,6.31907,25933.00334080013,0
+PCF.US,D,20190401,000000,6.31197,6.33033,6.30496,6.31907,9933.611122473256,0
+PCF.US,D,20190402,000000,6.30496,6.30496,6.29103,6.30247,11631.682841476926,0
+PCF.US,D,20190403,000000,6.29103,6.29795,6.29103,6.29103,14766.501066024353,0
+PCF.US,D,20190404,000000,6.29103,6.29795,6.27674,6.27674,9152.888493046155,0
+PCF.US,D,20190405,000000,6.27674,6.29795,6.27674,6.28402,3359.2759805066917,0
+PCF.US,D,20190408,000000,6.27011,6.28328,6.27011,6.27674,13729.874908063193,0
+PCF.US,D,20190409,000000,6.26328,6.27674,6.26328,6.26834,5056.263362525171,0
+PCF.US,D,20190410,000000,6.25608,6.27011,6.25608,6.27011,8684.454915390037,0
+PCF.US,D,20190411,000000,6.26328,6.27011,6.22814,6.22814,8249.635784278791,0
+PCF.US,D,20190412,000000,6.24915,6.24915,6.23505,6.23505,5948.672701439612,0
+PCF.US,D,20190415,000000,6.20001,6.22814,6.19309,6.19309,26487.099540297073,0
+PCF.US,D,20190416,000000,6.20001,6.22279,6.19309,6.20001,26253.967088453144,0
+PCF.US,D,20190417,000000,6.19309,6.20001,6.17926,6.18609,17059.873789965273,0
+PCF.US,D,20190418,000000,6.17225,6.19309,6.17225,6.17225,21397.22173122683,0
+PCF.US,D,20190422,000000,6.15795,6.17926,6.15114,6.16181,18615.897363894226,0
+PCF.US,D,20190423,000000,6.16507,6.17926,6.12836,6.15795,41421.67283904377,0
+PCF.US,D,20190424,000000,6.1372,6.16507,6.09533,6.13012,90786.1140955211,0
+PCF.US,D,20190425,000000,6.10235,6.15114,6.05365,6.08823,27709.14732274667,0
+PCF.US,D,20190426,000000,6.0603,6.12328,6.04019,6.10235,20111.198066643363,0
+PCF.US,D,20190429,000000,6.10235,6.12328,6.08823,6.09533,50870.58532908142,0
+PCF.US,D,20190430,000000,6.09533,6.13021,6.08142,6.13021,12885.176396501618,0
+PCF.US,D,20190501,000000,6.09533,6.11637,6.09533,6.11637,34449.386023467116,0
+PCF.US,D,20190502,000000,6.09533,6.13021,6.09533,6.11637,4582.408099942389,0
+PCF.US,D,20190503,000000,6.11637,6.12328,6.09533,6.10926,20477.703967681493,0
+PCF.US,D,20190506,000000,6.09533,6.10926,6.08289,6.08289,7905.900959933724,0
+PCF.US,D,20190507,000000,6.08142,6.08142,6.03577,6.04636,6773.853147264509,0
+PCF.US,D,20190508,000000,6.03936,6.08142,6.03936,6.05365,4288.552776922085,0
+PCF.US,D,20190509,000000,6.0673,6.0673,6.01861,6.02552,14053.007329686594,0
+PCF.US,D,20190510,000000,6.00439,6.04636,6.00439,6.01142,7926.503362654683,0
+PCF.US,D,20190513,000000,5.99749,6.00449,5.96934,5.96944,5105.058526864339,0
+PCF.US,D,20190514,000000,5.95571,6.00439,5.95571,5.95571,25763.846771091077,0
+PCF.US,D,20190515,000000,5.96934,5.99749,5.96934,5.97647,3176.0230299885375,0
+PCF.US,D,20190516,000000,5.96264,6.01142,5.9203,5.98349,48466.610232636835,0
+PCF.US,D,20190517,000000,5.94853,5.9928,5.94853,5.94853,19128.788757946826,0
+PCF.US,D,20190520,000000,5.96264,5.97415,5.9274,5.9345,9252.647495695279,0
+PCF.US,D,20190521,000000,5.9274,5.99039,5.9274,5.9274,28874.809581960253,0
+PCF.US,D,20190522,000000,5.91339,5.96264,5.91339,5.91339,22796.01644228333,0
+PCF.US,D,20190523,000000,5.9203,5.9345,5.90656,5.9345,6654.576078879818,0
+PCF.US,D,20190524,000000,5.9274,5.97647,5.9274,5.95571,19439.993472733626,0
+PCF.US,D,20190528,000000,5.96934,5.96934,5.90656,5.91339,24001.799169953538,0
+PCF.US,D,20190529,000000,5.89964,5.9203,5.8504,5.8504,24365.052060034577,0
+PCF.US,D,20190530,000000,5.85759,5.9203,5.72487,5.78767,32045.41092702253,0
+PCF.US,D,20190531,000000,5.76684,5.81573,5.66198,5.75715,41108.2994502876,0
+PCF.US,D,20190603,000000,5.77377,5.77377,5.71796,5.76684,31196.3750675212,0
+PCF.US,D,20190604,000000,5.75974,5.80512,5.7318,5.75263,32532.27823342852,0
+PCF.US,D,20190605,000000,5.76684,5.81573,5.75263,5.7945,26361.31645000073,0
+PCF.US,D,20190606,000000,5.78077,5.82272,5.76684,5.7934,19955.05354075762,0
+PCF.US,D,20190607,000000,5.81573,5.83665,5.77377,5.82272,29486.37564167891,0
+PCF.US,D,20190610,000000,5.81573,5.83665,5.8018,5.8018,39963.23959379517,0
+PCF.US,D,20190611,000000,5.8089,5.84365,5.75263,5.76684,39104.444701424596,0
+PCF.US,D,20190612,000000,5.76684,5.7945,5.73882,5.76684,46917.09268062207,0
+PCF.US,D,20190613,000000,5.76684,5.8089,5.71112,5.75263,38601.31234023922,0
+PCF.US,D,20190614,000000,5.7945,5.7945,5.72487,5.75263,38011.43302022742,0
+PCF.US,D,20190617,000000,5.75974,5.7945,5.75263,5.75974,22288.546733154155,0
+PCF.US,D,20190618,000000,5.75974,5.7945,5.75974,5.75974,34039.50664301729,0
+PCF.US,D,20190619,000000,5.74582,5.77411,5.74582,5.76684,11966.742969938947,0
+PCF.US,D,20190620,000000,5.75974,5.78767,5.7318,5.75263,68334.91681456903,0
+PCF.US,D,20190621,000000,5.75263,5.78077,5.75263,5.75974,13004.453464886814,0
+PCF.US,D,20190624,000000,5.7945,5.80539,5.75974,5.76684,46544.08075767278,0
+PCF.US,D,20190625,000000,5.76684,5.78767,5.75263,5.75263,39231.31212870664,0
+PCF.US,D,20190626,000000,5.76684,5.79294,5.76684,5.78077,5842.407676878633,0
+PCF.US,D,20190627,000000,5.78767,5.7945,5.74582,5.78767,41080.10668866959,0
+PCF.US,D,20190628,000000,5.75974,5.8089,5.72487,5.78077,201823.30572879192,0
+PCF.US,D,20190701,000000,5.78077,5.7945,5.75974,5.75974,10904.092724330165,0
+PCF.US,D,20190702,000000,5.75263,5.77957,5.74582,5.75974,13870.838716152215,0
+PCF.US,D,20190703,000000,5.75974,5.77377,5.75263,5.75613,9422.888402389925,0
+PCF.US,D,20190705,000000,5.74582,5.75974,5.74582,5.75263,22309.149135876327,0
+PCF.US,D,20190708,000000,5.75263,5.76684,5.74582,5.74582,42404.082147738285,0
+PCF.US,D,20190709,000000,5.75337,5.75974,5.74582,5.75974,29305.29136513023,0
+PCF.US,D,20190710,000000,5.76684,5.78077,5.75974,5.77377,27053.12344663062,0
+PCF.US,D,20190711,000000,5.75974,5.79754,5.75263,5.75263,40486.974357702726,0
+PCF.US,D,20190712,000000,5.75974,5.78077,5.74582,5.74582,43962.27439563863,0
+PCF.US,D,20190715,000000,5.75974,5.77377,5.74582,5.77377,50045.40488325632,0
+PCF.US,D,20190716,000000,5.75974,5.77377,5.75263,5.75974,54101.90954532048,0
+PCF.US,D,20190717,000000,5.75974,5.76684,5.75263,5.76684,31160.591947005338,0
+PCF.US,D,20190718,000000,5.75974,5.78077,5.75974,5.76684,23071.43803655225,0
+PCF.US,D,20190719,000000,5.76684,5.78767,5.76684,5.78077,49322.152114050325,0
+PCF.US,D,20190722,000000,5.8089,5.9274,5.8089,5.87142,123396.46459189756,0
+PCF.US,D,20190723,000000,5.87851,5.89964,5.84365,5.86478,66673.71255306593,0
+PCF.US,D,20190724,000000,5.87142,5.87851,5.82955,5.87851,43709.62387805923,0
+PCF.US,D,20190725,000000,5.84365,5.87851,5.84128,5.87142,64035.52066779474,0
+PCF.US,D,20190726,000000,5.85759,5.88554,5.85759,5.87142,33587.33812014147,0
+PCF.US,D,20190729,000000,5.88554,5.89964,5.84365,5.86478,47369.26120349788,0
+PCF.US,D,20190730,000000,5.83665,5.87851,5.82272,5.87851,61905.882828635404,0
+PCF.US,D,20190731,000000,5.85759,5.89246,5.82272,5.86478,27947.70145951605,0
+PCF.US,D,20190801,000000,5.85759,5.94162,5.84365,5.94162,73355.39705657997,0
+PCF.US,D,20190802,000000,5.94162,5.96493,5.92075,5.94853,16450.476404219018,0
+PCF.US,D,20190805,000000,5.89964,5.95571,5.861,5.87142,8882.88858370279,0
+PCF.US,D,20190806,000000,5.90103,5.90103,5.87851,5.89246,13619.27253556155,0
+PCF.US,D,20190807,000000,5.85418,5.89964,5.83998,5.89246,13175.778708566248,0
+PCF.US,D,20190808,000000,5.85759,5.9345,5.85759,5.87142,22970.594696919852,0
+PCF.US,D,20190809,000000,5.8504,5.88554,5.8504,5.87851,16754.090760106956,0
+PCF.US,D,20190812,000000,5.8504,5.87851,5.83665,5.84365,24935.4133143099,0
+PCF.US,D,20190813,000000,5.81573,5.87142,5.81573,5.86478,21800.595089763483,0
+PCF.US,D,20190814,000000,5.87151,5.89263,5.78723,5.79424,59632.02817042792,0
+PCF.US,D,20190815,000000,5.80844,5.82872,5.80152,5.80152,25524.208297334986,0
+PCF.US,D,20190816,000000,5.78723,5.82946,5.78723,5.82946,30517.580114713608,0
+PCF.US,D,20190819,000000,5.80844,5.84347,5.80844,5.82236,24949.509695119916,0
+PCF.US,D,20190820,000000,5.80557,5.83317,5.80152,5.82946,18602.885320068894,0
+PCF.US,D,20190821,000000,5.81536,5.87151,5.80844,5.87151,22540.112913748868,0
+PCF.US,D,20190822,000000,5.87851,5.89992,5.83657,5.87851,18426.13839146199,0
+PCF.US,D,20190823,000000,5.87851,5.87851,5.78021,5.78021,5770.84143584802,0
+PCF.US,D,20190826,000000,5.78723,5.81177,5.78021,5.78021,21655.293933732686,0
+PCF.US,D,20190827,000000,5.77319,5.80152,5.76628,5.78723,30373.36329566648,0
+PCF.US,D,20190828,000000,5.78021,5.81194,5.738,5.76628,22886.01641206381,0
+PCF.US,D,20190829,000000,5.78723,5.82236,5.76628,5.79424,44740.828351092925,0
+PCF.US,D,20190830,000000,5.80152,5.82245,5.76628,5.79424,25147.943363432667,0
+PCF.US,D,20190903,000000,5.79424,5.82946,5.78021,5.78021,42909.38318289607,0
+PCF.US,D,20190904,000000,5.78723,5.81536,5.77319,5.81536,24083.12444385249,0
+PCF.US,D,20190905,000000,5.81536,5.83647,5.79424,5.81536,33119.98887947095,0
+PCF.US,D,20190906,000000,5.80152,5.82946,5.80152,5.82236,39455.76988466803,0
+PCF.US,D,20190909,000000,5.82292,5.84467,5.81536,5.83647,31001.194410163513,0
+PCF.US,D,20190910,000000,5.82161,5.83647,5.80844,5.83647,18386.017923006373,0
+PCF.US,D,20190911,000000,5.82236,5.87851,5.82236,5.86478,32265.531335042142,0
+PCF.US,D,20190912,000000,5.8456,5.89088,5.8456,5.87851,7789.8769025050115,0
+PCF.US,D,20190913,000000,5.87851,5.90333,5.87851,5.87851,22362.281648156262,0
+PCF.US,D,20190916,000000,5.86478,5.90693,5.86478,5.89263,12498.068092743339,0
+PCF.US,D,20190917,000000,5.87851,5.91356,5.87851,5.87851,11549.27323059329,0
+PCF.US,D,20190918,000000,5.87142,6.07662,5.85022,5.94234,79851.65993560254,0
+PCF.US,D,20190919,000000,5.94944,5.98485,5.94944,5.95646,26881.798202950176,0
+PCF.US,D,20190920,000000,5.97075,5.99887,5.87851,5.94234,55492.02956049444,0
+PCF.US,D,20190923,000000,5.91385,6.0058,5.91385,5.99178,36989.98758005894,0
+PCF.US,D,20190924,000000,5.99905,6.02727,5.99905,6.00071,38068.90288044914,0
+PCF.US,D,20190925,000000,6.0058,6.01308,5.97075,5.99905,51367.211668354634,0
+PCF.US,D,20190926,000000,5.99178,6.05558,5.99178,6.03457,19014.933374489105,0
+PCF.US,D,20190927,000000,6.01298,6.01298,5.99905,5.99905,11601.321405887526,0
+PCF.US,D,20190930,000000,6.03457,6.03457,5.95646,6.0058,40703.84175476524,0
+PCF.US,D,20191001,000000,5.97757,6.02719,5.95646,5.99905,27116.014991779804,0
+PCF.US,D,20191002,000000,5.97757,6.02719,5.96697,6.02719,63354.55704101576,0
+PCF.US,D,20191003,000000,6.05558,6.05558,6.01998,6.04831,14375.055414324297,0
+PCF.US,D,20191004,000000,6.04831,6.04831,5.98485,6.01298,24372.642418931424,0
+PCF.US,D,20191007,000000,6.02719,6.02719,5.99905,6.0058,8915.41869326237,0
+PCF.US,D,20191008,000000,6.0058,6.0058,5.97075,5.99178,25930.834666829745,0
+PCF.US,D,20191009,000000,6.04119,6.04119,5.98522,6.0058,7467.828817866297,0
+PCF.US,D,20191010,000000,6.04119,6.04119,6.0058,6.0058,5237.34763907274,0
+PCF.US,D,20191011,000000,6.04831,6.04831,6.02719,6.03457,23550.71498406139,0
+PCF.US,D,20191014,000000,6.03457,6.04119,5.97997,6.04119,13130.236555183157,0
+PCF.US,D,20191015,000000,6.01981,6.04119,6.01981,6.04119,10078.91227850557,0
+PCF.US,D,20191016,000000,6.06278,6.06278,6.01981,6.04119,3521.9265283040886,0
+PCF.US,D,20191017,000000,6.02709,6.04839,6.02709,6.04839,6771.684473293924,0
+PCF.US,D,20191018,000000,6.02709,6.04839,6.02709,6.04839,3244.3362600631713,0
+PCF.US,D,20191021,000000,6.01981,6.04839,6.01981,6.04839,9659.27386518852,0
+PCF.US,D,20191022,000000,6.03079,6.05558,6.03079,6.05558,5222.166921278445,0
+PCF.US,D,20191023,000000,6.03447,6.05558,6.02709,6.05558,19007.343015592258,0
+PCF.US,D,20191024,000000,6.06951,6.06951,6.04322,6.05558,5156.0223651740935,0
+PCF.US,D,20191025,000000,6.02709,6.05558,6.02709,6.05558,6877.949497854803,0
+PCF.US,D,20191028,000000,6.05558,6.12493,6.05558,6.09819,73970.21612725168,0
+PCF.US,D,20191029,000000,6.16257,6.16257,6.09819,6.11258,61436.3649139945,0
+PCF.US,D,20191030,000000,6.1195,6.13408,6.08492,6.12696,23949.7509946593,0
+PCF.US,D,20191031,000000,6.15509,6.15509,6.11074,6.11258,26324.448992500184,0
+PCF.US,D,20191101,000000,6.12696,6.148,6.09819,6.13408,14671.079411316397,0
+PCF.US,D,20191104,000000,6.11258,6.13417,6.05558,6.13408,10291.442327627832,0
+PCF.US,D,20191105,000000,6.16257,6.16257,6.09819,6.1195,17667.10250174114,0
+PCF.US,D,20191106,000000,6.148,6.148,6.09819,6.10539,6886.624193737343,0
+PCF.US,D,20191107,000000,6.13408,6.13656,6.09819,6.09819,26551.075422429934,0
+PCF.US,D,20191108,000000,6.1195,6.1195,6.10539,6.11258,8436.141745752822,0
+PCF.US,D,20191111,000000,6.1195,6.1195,6.09819,6.10539,8313.611666412155,0
+PCF.US,D,20191112,000000,6.10539,6.10567,6.08409,6.08409,20556.86056760703,0
+PCF.US,D,20191113,000000,6.10539,6.10539,6.06278,6.06951,21036.137515116174,0
+PCF.US,D,20191114,000000,6.10557,6.11295,6.08086,6.09885,9528.06908996541,0
+PCF.US,D,20191115,000000,6.14855,6.14855,6.11987,6.12735,15959.271749871255,0
+PCF.US,D,20191118,000000,6.15557,6.15557,6.12348,6.14134,28089.74960459178,0
+PCF.US,D,20191119,000000,6.15557,6.15557,6.09128,6.09828,9584.454613201828,0
+PCF.US,D,20191120,000000,6.09128,6.11295,6.09128,6.10557,16022.163295018416,0
+PCF.US,D,20191121,000000,6.10557,6.11987,6.10557,6.11295,10533.24947535228,0
+PCF.US,D,20191122,000000,6.09128,6.13444,6.09128,6.09828,7012.4072840338895,0
+PCF.US,D,20191125,000000,6.12735,6.12735,6.09828,6.10557,11628.429830519835,0
+PCF.US,D,20191126,000000,6.09828,6.12522,6.09128,6.12522,14283.971107558118,0
+PCF.US,D,20191127,000000,6.15557,6.15557,6.06951,6.11987,24577.582109157345,0
+PCF.US,D,20191129,000000,6.13444,6.13444,6.09828,6.09828,24776.015777469085,0
+PCF.US,D,20191202,000000,6.12735,6.14134,6.09128,6.09828,15244.693676546789,0
+PCF.US,D,20191203,000000,6.04821,6.10557,6.04821,6.09128,14704.693857859855,0
+PCF.US,D,20191204,000000,6.07689,6.11987,6.07689,6.11295,39501.312038049095,0
+PCF.US,D,20191205,000000,6.09828,6.12735,6.09128,6.09828,47774.803236004926,0
+PCF.US,D,20191206,000000,6.14134,6.14134,6.11295,6.11295,23911.79920017306,0
+PCF.US,D,20191209,000000,6.09828,6.19151,6.06951,6.11295,104501.89262276821,0
+PCF.US,D,20191210,000000,6.10557,6.2059,6.10557,6.14134,45288.418528677714,0
+PCF.US,D,20191211,000000,6.19871,6.2059,6.11987,6.13444,44957.69574815747,0
+PCF.US,D,20191212,000000,6.12735,6.155,6.09128,6.10557,40578.05866446789,0
+PCF.US,D,20191213,000000,6.09128,6.12735,6.09128,6.09128,51537.452575050396,0
+PCF.US,D,20191216,000000,6.11987,6.23422,6.11987,6.19151,39738.7818378348,0
+PCF.US,D,20191217,000000,6.20766,6.25589,6.17712,6.22344,85096.59793357283,0
+PCF.US,D,20191218,000000,6.22334,6.41469,6.20896,6.41055,363542.40805569664,0
+PCF.US,D,20191219,000000,6.42513,6.45379,6.41055,6.41774,93474.18548211917,0
+PCF.US,D,20191220,000000,6.37459,6.43224,6.36021,6.42743,53505.52420339955,0
+PCF.US,D,20191223,000000,6.44652,6.4515,6.42513,6.44421,14523.609581314207,0
+PCF.US,D,20191224,000000,6.48248,6.48248,6.42825,6.43224,18936.861111546234,0
+PCF.US,D,20191226,000000,6.44652,6.46276,6.43224,6.46276,15215.416577944095,0
+PCF.US,D,20191227,000000,6.44652,6.49706,6.41055,6.49328,35380.83149385309,0
+PCF.US,D,20191230,000000,6.48987,6.48987,6.43224,6.44652,28904.086680564968,0
+PCF.US,D,20191231,000000,6.47538,6.47538,6.39636,6.45307,61962.26835187141,0
+PCF.US,D,20200102,000000,6.42513,6.49706,6.42513,6.4682,87725.03078597679,0
+PCF.US,D,20200103,000000,6.49706,6.51154,6.43224,6.46082,40602.99841513082,0
+PCF.US,D,20200106,000000,6.44652,6.4932,6.44652,6.4682,52776.84974926406,0
+PCF.US,D,20200107,000000,6.51154,6.54742,6.4682,6.53127,55696.96925071935,0
+PCF.US,D,20200108,000000,6.55462,6.57056,6.48248,6.56909,46975.64687782846,0
+PCF.US,D,20200109,000000,6.60506,6.60506,6.51154,6.5796,35191.07252142288,0
+PCF.US,D,20200110,000000,6.54742,6.5833,6.49706,6.56199,54587.69251474077,0
+PCF.US,D,20200113,000000,6.61943,6.72761,6.53304,6.69867,69164.43460833491,0
+PCF.US,D,20200114,000000,6.62653,6.74947,6.58716,6.73463,51263.11531776616,0
+PCF.US,D,20200115,000000,6.74947,6.79244,6.73463,6.77788,40169.26362100579,0
+PCF.US,D,20200116,000000,6.80702,6.86513,6.77788,6.79982,63818.6532707302,0
+PCF.US,D,20200117,000000,6.81891,6.81891,6.79982,6.79982,5067.106732378398,0
+PCF.US,D,20200121,000000,6.79254,6.79963,6.76331,6.77788,44415.52725550016,0
+PCF.US,D,20200122,000000,6.75629,6.82877,6.75629,6.80278,90125.7528714653,0
+PCF.US,D,20200123,000000,6.77078,6.85064,6.77078,6.84335,67704.91702610061,0
+PCF.US,D,20200124,000000,6.85802,6.89436,6.79982,6.85064,47337.81543092279,0
+PCF.US,D,20200127,000000,6.85064,6.85064,6.79531,6.80472,35415.53027738225,0
+PCF.US,D,20200128,000000,6.79982,6.88522,6.79982,6.82877,42584.08208730026,0
+PCF.US,D,20200129,000000,6.87941,6.89436,6.78525,6.78525,29203.36368851011,0
+PCF.US,D,20200130,000000,6.75629,6.8666,6.75629,6.83617,90448.88529308971,0
+PCF.US,D,20200131,000000,6.85802,6.85802,6.81973,6.85064,21450.354243507776,0
+PCF.US,D,20200203,000000,6.89565,6.89565,6.84335,6.85064,37772.87888345906,0
+PCF.US,D,20200204,000000,6.85064,6.92312,6.85064,6.88697,18936.861111546234,0
+PCF.US,D,20200205,000000,6.88697,6.88697,6.87388,6.87941,28380.351916656407,0
+PCF.US,D,20200206,000000,6.87941,6.88697,6.85802,6.85802,34033.00062110614,0
+PCF.US,D,20200207,000000,6.83617,6.88697,6.83617,6.85284,29218.544406305824,0
+PCF.US,D,20200210,000000,6.88697,6.88697,6.84335,6.86513,31256.01360171329,0
+PCF.US,D,20200211,000000,6.84335,6.9305,6.84335,6.88697,75742.02276125745,0
+PCF.US,D,20200212,000000,6.87231,6.90698,6.87231,6.90136,32636.374584020024,0
+PCF.US,D,20200213,000000,6.88697,6.91979,6.87231,6.90136,101649.00201441198,0
+PCF.US,D,20200214,000000,6.90523,6.97477,6.90136,6.92341,30891.676374647566,0
+PCF.US,D,20200218,000000,6.9161,6.93815,6.9161,6.93447,23219.992203542155,0
+PCF.US,D,20200219,000000,6.90892,6.93078,6.89426,6.89436,19703.487360163923,0
+PCF.US,D,20200220,000000,6.87932,6.99663,6.87932,6.97716,20251.0775377477,0
+PCF.US,D,20200221,000000,7.01138,7.01138,6.93916,6.94912,16825.657001136657,0
+PCF.US,D,20200224,000000,6.92341,7.0409,6.87932,6.93069,43806.12986975087,0
+PCF.US,D,20200225,000000,6.93078,6.93262,6.68142,6.68142,85391.53759357824,0
+PCF.US,D,20200226,000000,6.63778,6.97837,6.63778,6.95992,86613.58537602883,0
+PCF.US,D,20200227,000000,6.87213,6.87213,6.63778,6.66712,53504.439866412846,0
+PCF.US,D,20200228,000000,6.63778,6.63778,6.38132,6.40326,84125.03199473023,0
+PCF.US,D,20200302,000000,6.41055,6.57195,6.40326,6.57195,59959.4979399931,0
+PCF.US,D,20200303,000000,6.63778,6.64496,6.4837,6.52399,34677.09679038256,0
+PCF.US,D,20200304,000000,6.5498,6.5498,6.4837,6.52059,50771.9106634184,0
+PCF.US,D,20200305,000000,6.43998,6.45676,6.36712,6.41055,52662.99436580836,0
+PCF.US,D,20200306,000000,6.35208,6.35208,6.19808,6.31547,62995.64149887649,0
+PCF.US,D,20200309,000000,5.91219,6.00754,5.15799,5.95636,90601.77680801837,0
+PCF.US,D,20200310,000000,5.97103,6.07589,5.72921,5.93248,42759.744678922485,0
+PCF.US,D,20200311,000000,5.93431,5.93431,5.80991,5.83166,59943.232885214726,0
+PCF.US,D,20200312,000000,5.12837,5.49488,5.09925,5.41409,62158.533346212775,0
+PCF.US,D,20200313,000000,5.50926,5.82439,5.4436,5.82439,102813.57993664188,0
+PCF.US,D,20200316,000000,5.4482,5.4482,4.9302,5.37454,41463.961981470784,0
+PCF.US,D,20200317,000000,5.2338,5.2338,4.85624,4.98957,39481.79397231464,0
+PCF.US,D,20200318,000000,4.66367,4.73765,4.12318,4.138,44356.973058292744,0
+PCF.US,D,20200319,000000,4.07171,4.19749,3.47927,3.82714,243525.82184703613,0
+PCF.US,D,20200320,000000,3.79015,4.2271,3.79015,3.98281,213437.63917849466,0
+PCF.US,D,20200323,000000,4.13082,4.16042,3.805,3.85684,71698.5301430166,0
+PCF.US,D,20200324,000000,4.07171,4.3456,4.05667,4.26029,92795.39052931158,0
+PCF.US,D,20200325,000000,4.15287,4.67853,4.02716,4.67853,65906.00196746354,0
+PCF.US,D,20200326,000000,4.84868,5.02263,4.82664,4.96728,58741.78750548427,0
+PCF.US,D,20200327,000000,4.83394,4.94504,4.71533,4.89313,64177.56881287047,0
+PCF.US,D,20200330,000000,4.78956,4.88574,4.63425,4.85624,37923.60172441733,0
+PCF.US,D,20200331,000000,4.99688,4.99688,4.78228,4.83394,73616.72227003989,0
+PCF.US,D,20200401,000000,4.70822,4.72971,4.48595,4.58215,58400.2213551111,0
+PCF.US,D,20200402,000000,4.51549,4.69678,4.51549,4.53771,51244.68158901539,0
+PCF.US,D,20200403,000000,4.51549,4.52508,4.32329,4.37503,38587.21595943022,0
+PCF.US,D,20200406,000000,4.49344,4.70103,4.49344,4.6932,38835.52912906581,0
+PCF.US,D,20200407,000000,4.91526,4.96728,4.84868,4.84868,50603.83843069505,0
+PCF.US,D,20200408,000000,5.01929,5.07111,4.92282,5.04879,76842.6248013535,0
+PCF.US,D,20200409,000000,5.29299,5.62648,5.29299,5.34483,153725.37007115045,0
+PCF.US,D,20200413,000000,5.29299,5.30029,5.18168,5.28571,35424.20497326479,0
+PCF.US,D,20200414,000000,5.44103,5.47791,5.38182,5.43374,50226.48915980298,0
+PCF.US,D,20200415,000000,5.48556,5.67048,5.26348,5.62612,116116.22607248106,0
+PCF.US,D,20200416,000000,5.53022,5.79986,5.41417,5.68735,64138.53268139954,0
+PCF.US,D,20200417,000000,5.76224,5.76224,5.58267,5.68735,39473.1192764321,0
+PCF.US,D,20200420,000000,5.65682,5.6631,5.32833,5.44046,58778.65496298583,0
+PCF.US,D,20200421,000000,5.2233,5.43006,5.2233,5.42534,72223.34924390884,0
+PCF.US,D,20200422,000000,5.54514,5.6725,5.46307,5.6499,50930.22386327351,0
+PCF.US,D,20200423,000000,5.613,5.71142,5.60711,5.63485,40018.54078004549,0
+PCF.US,D,20200424,000000,5.58267,5.80715,5.58267,5.70237,51839.98259395364,0
+PCF.US,D,20200427,000000,5.59025,5.71004,5.59025,5.69491,35531.55433481035,0
+PCF.US,D,20200428,000000,5.75486,5.83711,5.59025,5.62777,32780.59140306715,0
+PCF.US,D,20200429,000000,5.58267,5.73993,5.57511,5.6499,58998.77537100443,0
+PCF.US,D,20200430,000000,5.77726,5.94297,5.6049,5.6049,19120.1140620653,0
+PCF.US,D,20200501,000000,5.47782,5.58942,5.47033,5.47033,21652.040922775595,0
+PCF.US,D,20200504,000000,5.36576,5.59025,5.36576,5.39545,29697.821353813957,0
+PCF.US,D,20200505,000000,5.68394,5.68394,5.48124,5.52282,22859.992324416187,0
+PCF.US,D,20200506,000000,5.61266,5.61266,5.34326,5.41795,25260.714409903685,0
+PCF.US,D,20200507,000000,5.64263,5.64263,5.38817,5.38817,27963.966514295436,0
+PCF.US,D,20200508,000000,5.47033,5.47782,5.41795,5.47033,14487.826460798344,0
+PCF.US,D,20200511,000000,5.53804,5.54209,5.35811,5.44046,71207.32548866884,0
+PCF.US,D,20200512,000000,5.41795,5.45551,5.41795,5.43309,17770.114515347963,0
+PCF.US,D,20200513,000000,5.43309,5.43309,5.29817,5.31432,15110.235890367903,0
+PCF.US,D,20200514,000000,5.28469,5.28469,5.16315,5.22384,25747.58171631068,0
+PCF.US,D,20200515,000000,5.1934,5.24662,5.13301,5.23896,23789.26912083178,0
+PCF.US,D,20200518,000000,5.23896,5.51923,5.23139,5.32243,154820.55042632003,0
+PCF.US,D,20200519,000000,5.32243,5.32243,5.23139,5.29963,36684.20455020164,0
+PCF.US,D,20200520,000000,5.30546,5.43963,5.29963,5.39057,67093.35096638298,0
+PCF.US,D,20200521,000000,5.37536,5.49339,5.22384,5.42838,107381.89165577192,0
+PCF.US,D,20200522,000000,5.37536,5.43586,5.37536,5.39057,10459.514560352196,0
+PCF.US,D,20200526,000000,5.4814,5.56459,5.41317,5.41317,90849.0056406703,0
+PCF.US,D,20200527,000000,5.48879,5.60251,5.25427,5.46612,72266.72272332256,0
+PCF.US,D,20200528,000000,5.51923,5.61015,5.51175,5.61015,31199.628078476268,0
+PCF.US,D,20200529,000000,5.61015,5.70092,5.61015,5.70092,49148.65819640152,0
+PCF.US,D,20200601,000000,5.64788,5.78427,5.64022,5.72736,36760.10813917311,0
+PCF.US,D,20200602,000000,5.72073,5.822,5.6631,5.77662,35386.25317877956,0
+PCF.US,D,20200603,000000,5.89788,5.89788,5.83721,5.87511,14885.778134408538,0
+PCF.US,D,20200604,000000,5.8183,5.86165,5.75374,5.81075,13915.29653255163,0
+PCF.US,D,20200605,000000,5.86755,5.95793,5.85297,5.91255,40594.3237192493,0
+PCF.US,D,20200608,000000,5.89014,6.01907,5.84496,5.97351,62734.316285415574,0
+PCF.US,D,20200609,000000,5.9392,6.05659,5.90517,5.93054,20664.209929154615,0
+PCF.US,D,20200610,000000,5.9962,6.00377,5.86755,5.90517,34019.98857728182,0
+PCF.US,D,20200611,000000,5.86755,5.97351,5.72341,5.80687,51260.94664379477,0
+PCF.US,D,20200612,000000,5.88258,5.98097,5.77164,5.80687,31023.965486855057,0
+PCF.US,D,20200615,000000,5.75374,5.86755,5.75374,5.86755,4759.155028548788,0
+PCF.US,D,20200616,000000,5.97351,6.03096,5.86755,5.88258,34946.012362741334,0
+PCF.US,D,20200617,000000,5.92795,5.97351,5.89014,5.93561,19765.2945683264,0
+PCF.US,D,20200618,000000,5.96742,5.96742,5.83001,5.8835,27212.52098347244,0
+PCF.US,D,20200619,000000,5.93716,5.98291,5.85287,5.85287,27660.352158407502,0
+PCF.US,D,20200622,000000,5.79194,5.90647,5.79194,5.8681,26052.280409185325,0
+PCF.US,D,20200623,000000,5.95627,5.95627,5.8681,5.8681,17996.740945277714,0
+PCF.US,D,20200624,000000,5.8681,5.94483,5.70008,5.70008,29813.845411244085,0
+PCF.US,D,20200625,000000,5.66927,5.76104,5.66927,5.69223,30711.67643508458,0
+PCF.US,D,20200626,000000,5.72276,5.79957,5.67048,5.76887,41041.07055719764,0
+PCF.US,D,20200629,000000,5.8468,5.92177,5.7305,5.73815,28570.11088908763,0
+PCF.US,D,20200630,000000,5.73815,5.90656,5.7139,5.83776,48580.46561609557,0
+PCF.US,D,20200701,000000,5.85657,5.94483,5.77652,5.93716,18086.74091505819,0
+PCF.US,D,20200702,000000,5.95239,6.0212,5.8835,5.91403,58108.53470606078,0
+PCF.US,D,20200706,000000,5.96742,5.96742,5.91523,5.93716,26618.30431551988,0
+PCF.US,D,20200707,000000,5.96742,6.1895,5.94492,6.04443,80419.85251590748,0
+PCF.US,D,20200708,000000,6.09784,6.12061,5.9675,6.05929,42398.66046281283,0
+PCF.US,D,20200709,000000,6.01373,6.06288,6.0058,6.0212,21912.281799251836,0
+PCF.US,D,20200710,000000,6.08639,6.08639,5.99575,6.0365,16628.3076698096,0
+PCF.US,D,20200713,000000,6.10548,6.16653,6.0212,6.07497,50774.07933738777,0
+PCF.US,D,20200714,000000,6.02894,6.09784,6.02894,6.08261,15131.92263007375,0
+PCF.US,D,20200715,000000,6.1016,6.19716,6.02894,6.11315,44065.28640924242,0
+PCF.US,D,20200716,000000,6.09764,6.09819,6.01419,6.01419,23023.727209199787,0
+PCF.US,D,20200717,000000,6.07597,6.11525,6.06046,6.10696,11990.59838361821,0
+PCF.US,D,20200720,000000,6.07597,6.13002,6.05292,6.08769,19328.306763245273,0
+PCF.US,D,20200721,000000,6.07597,6.13766,6.05384,6.11461,44844.92470168443,0
+PCF.US,D,20200722,000000,6.13729,6.13766,6.06814,6.13766,22438.18523712976,0
+PCF.US,D,20200723,000000,6.17649,6.17649,6.08381,6.14559,19901.921028476674,0
+PCF.US,D,20200724,000000,6.06814,6.17649,6.06814,6.17649,14327.344586970827,0
+PCF.US,D,20200727,000000,6.11812,6.16866,6.08372,6.08372,17343.97008011673,0
+PCF.US,D,20200728,000000,6.16109,6.16109,6.08372,6.12668,10178.671281154795,0
+PCF.US,D,20200729,000000,6.12226,6.14559,6.10567,6.13766,10803.249384695746,0
+PCF.US,D,20200730,000000,6.17649,6.18434,6.03724,6.07238,30950.230571852953,0
+PCF.US,D,20200731,000000,6.16109,6.16109,6.04516,6.05292,28495.29163709983,0
+PCF.US,D,20200803,000000,6.10696,6.16866,6.06046,6.06046,17170.476162468938,0
+PCF.US,D,20200804,000000,6.06814,6.09885,6.04102,6.05292,52223.83788675382,0
+PCF.US,D,20200805,000000,6.09148,6.19079,6.04516,6.16487,39400.468698416706,0
+PCF.US,D,20200806,000000,6.19983,6.19983,6.12853,6.13002,44002.39486409526,0
+PCF.US,D,20200807,000000,6.16866,6.26162,6.13002,6.19189,33063.60335623291,0
+PCF.US,D,20200810,000000,6.16109,6.22279,6.15344,6.21513,28526.737409674926,0
+PCF.US,D,20200811,000000,6.21513,6.30007,6.18434,6.24585,53431.78928839543,0
+PCF.US,D,20200812,000000,6.30007,6.36214,6.28735,6.30791,17504.45195394425,0
+PCF.US,D,20200813,000000,6.34074,6.34074,6.26271,6.26271,24783.60613636492,0
+PCF.US,D,20200814,000000,6.27849,6.32516,6.27849,6.3117,17710.475981155872,0
+PCF.US,D,20200817,000000,6.32516,6.39534,6.30874,6.31326,12795.176426720125,0
+PCF.US,D,20200818,000000,6.37984,6.4657,6.27047,6.29389,43576.25042886403,0
+PCF.US,D,20200819,000000,6.34074,6.37984,6.29389,6.35255,49871.910965606505,0
+PCF.US,D,20200820,000000,6.30947,6.48119,6.30947,6.34858,23526.859570385157,0
+PCF.US,D,20200821,000000,6.25451,6.31713,6.24686,6.26271,47137.21308864066,0
+PCF.US,D,20200824,000000,6.32516,6.32516,6.30174,6.32516,11771.562312582273,0
+PCF.US,D,20200825,000000,6.34858,6.35237,6.28392,6.29389,30511.074092802457,0
+PCF.US,D,20200826,000000,6.27129,6.32516,6.27129,6.32516,14555.055353887283,0
+PCF.US,D,20200827,000000,6.35623,6.37984,6.31713,6.32516,22530.35388088063,0
+PCF.US,D,20200828,000000,6.32516,6.32516,6.29398,6.32516,28049.629136137173,0
+PCF.US,D,20200831,000000,6.32516,6.32516,6.29859,6.32129,15027.826279484269,0
+PCF.US,D,20200901,000000,6.36408,6.63733,6.28577,6.36399,49015.28474720631,0
+PCF.US,D,20200902,000000,6.4031,6.41469,6.35062,6.36408,35252.87972958738,0
+PCF.US,D,20200903,000000,6.36158,6.38621,6.20794,6.28577,30143.483854779643,0
+PCF.US,D,20200904,000000,6.30947,6.31852,6.23145,6.31852,20577.46297032819,0
+PCF.US,D,20200908,000000,6.34074,6.35623,6.26271,6.30174,52732.39193286869,0
+PCF.US,D,20200909,000000,6.35623,6.40317,6.33355,6.39996,24370.47374496205,0
+PCF.US,D,20200910,000000,6.40317,6.58264,6.3957,6.44062,38529.74609920851,0
+PCF.US,D,20200911,000000,6.4265,6.45012,6.40853,6.45012,20943.96887136531,0
+PCF.US,D,20200914,000000,6.52823,6.59832,6.47567,6.59832,45221.18963558877,0
+PCF.US,D,20200915,000000,6.59832,6.66859,6.59832,6.60615,92545.99302269028,0
+PCF.US,D,20200916,000000,6.60615,6.61408,6.59049,6.59453,37975.64989971055,0
+PCF.US,D,20200917,000000,6.61408,6.98869,6.60615,6.73371,75560.93848470977,0
+PCF.US,D,20200918,000000,6.73231,6.7443,6.6578,6.68566,31853.483280621935,0
+PCF.US,D,20200921,000000,6.68557,6.74855,6.48839,6.61446,49717.93511369115,0
+PCF.US,D,20200922,000000,6.65383,6.68557,6.52777,6.55544,11882.164685084927,0
+PCF.US,D,20200923,000000,6.55157,6.58281,6.44089,6.46461,44196.49118446523,0
+PCF.US,D,20200924,000000,6.38592,6.54575,6.38592,6.43316,24372.642418931424,0
+PCF.US,D,20200925,000000,6.40161,6.55932,6.40161,6.44901,32190.712083055347,0
+PCF.US,D,20200928,000000,6.55932,6.63807,6.54345,6.5712,46022.514667736636,0
+PCF.US,D,20200929,000000,6.56318,6.57886,6.55157,6.56706,12566.381322818985,0
+PCF.US,D,20200930,000000,6.63807,6.63807,6.53874,6.56706,25298.66620439094,0
+PCF.US,D,20201001,000000,6.55913,6.55932,6.54345,6.55932,29321.556419911634,0
+PCF.US,D,20201002,000000,6.44901,6.52777,6.39358,6.47234,69566.72362988688,0
+PCF.US,D,20201005,000000,6.47234,6.48839,6.45676,6.48839,35998.90357548188,0
+PCF.US,D,20201006,000000,6.54336,6.55932,6.49614,6.49614,41851.070285228045,0
+PCF.US,D,20201007,000000,6.53081,6.54345,6.53081,6.53532,11144.815535071948,0
+PCF.US,D,20201008,000000,6.55932,6.56318,6.54049,6.56318,30571.796963980247,0
+PCF.US,D,20201009,000000,6.55157,6.59075,6.55157,6.58281,16841.922055916042,0
+PCF.US,D,20201012,000000,6.58281,6.70096,6.58281,6.59868,39783.23965423422,0
+PCF.US,D,20201013,000000,6.63972,6.6696,6.5749,6.5749,14521.440907341803,0
+PCF.US,D,20201014,000000,6.6223,6.63807,6.59075,6.6223,36728.662366599034,0
+PCF.US,D,20201015,000000,6.48839,6.5155,6.43316,6.43316,26907.8222905978,0
+PCF.US,D,20201016,000000,6.42513,6.47558,6.42513,6.43316,25774.690140944003,0
+PCF.US,D,20201019,000000,6.42513,6.47234,6.3543,6.36224,43562.154048056036,0
+PCF.US,D,20201020,000000,6.44081,6.44081,6.36224,6.378,21410.233775049124,0
+PCF.US,D,20201021,000000,6.41748,6.42513,6.3543,6.3543,27770.954530910156,0
+PCF.US,D,20201022,000000,6.3543,6.378,6.34637,6.378,10068.068908652443,0
+PCF.US,D,20201023,000000,6.38971,6.39286,6.378,6.378,17709.391644168154,0
+PCF.US,D,20201026,000000,6.32276,6.35014,5.96005,6.10189,118451.8879388591,0
+PCF.US,D,20201027,000000,6.07035,6.20434,6.07035,6.12559,43970.94909152016,0
+PCF.US,D,20201028,000000,6.00734,6.00734,5.70008,5.91246,136858.50826458665,0
+PCF.US,D,20201029,000000,5.97599,5.97599,5.83409,5.83409,51971.18736917544,0
+PCF.US,D,20201030,000000,5.77072,5.83674,5.65267,5.73133,68257.92888861186,0
+PCF.US,D,20201102,000000,5.77072,5.98374,5.72341,5.88119,149232.96194099897,0
+PCF.US,D,20201103,000000,5.89716,5.94815,5.82606,5.89716,158569.10338456256,0
+PCF.US,D,20201104,000000,5.93644,6.07035,5.93644,6.03096,65245.64074340572,0
+PCF.US,D,20201105,000000,6.07448,6.10962,6.05484,6.05484,29201.195014540743,0
+PCF.US,D,20201106,000000,6.05484,6.08619,6.05484,6.07035,25158.786733284578,0
+PCF.US,D,20201109,000000,5.84172,6.10972,5.84172,6.01538,194309.9347575467,0
+PCF.US,D,20201110,000000,5.99943,6.07818,5.94447,6.06259,127305.49942396457,0
+PCF.US,D,20201111,000000,6.11783,6.15703,6.06259,6.13352,60835.64222412978,0
+PCF.US,D,20201112,000000,6.08619,6.11783,6.01538,6.02323,111968.63710365175,0
+PCF.US,D,20201113,000000,6.05484,6.11783,6.05071,6.10189,60289.13638352967,0
+PCF.US,D,20201116,000000,6.10373,6.19116,6.07606,6.12761,122591.88654877541,0
+PCF.US,D,20201117,000000,6.08769,6.14348,6.03993,6.11931,62218.17188040588,0
+PCF.US,D,20201118,000000,6.07947,6.21513,6.07947,6.16718,93067.55911262543,0
+PCF.US,D,20201119,000000,6.13545,6.30294,6.13545,6.29481,75058.8904605101,0
+PCF.US,D,20201120,000000,6.26318,6.49393,6.26318,6.45409,106300.8076814235,0
+PCF.US,D,20201123,000000,6.50203,6.56566,6.44624,6.54197,77147.32349422712,0
+PCF.US,D,20201124,000000,6.5499,6.61372,6.45409,6.51005,116128.15377932272,0
+PCF.US,D,20201125,000000,6.54197,6.54197,6.46202,6.47806,48179.26093152728,0
+PCF.US,D,20201127,000000,6.51799,6.51799,6.46202,6.47806,51113.47681379258,0
+PCF.US,D,20201130,000000,6.52573,6.5737,6.47806,6.5737,64716.48429457272,0
+PCF.US,D,20201201,000000,6.62156,6.70503,6.61372,6.65328,68794.67569634374,0
+PCF.US,D,20201202,000000,6.68112,6.70105,6.61372,6.67745,37013.8429937372,0
+PCF.US,D,20201203,000000,6.70925,6.77298,6.67745,6.75703,40224.5648072561,0
+PCF.US,D,20201204,000000,6.77298,6.8924,6.75841,6.86844,61462.3890016401,0
+PCF.US,D,20201207,000000,6.90017,6.90653,6.76488,6.78885,99921.65319680359,0
+PCF.US,D,20201208,000000,6.80979,6.92433,6.79881,6.9163,77726.35944438499,0
+PCF.US,D,20201209,000000,6.85248,6.90838,6.65328,6.86844,390017.5798891723,0
+PCF.US,D,20201210,000000,6.85248,7.33867,6.82693,6.84455,91432.37893877094,0
+PCF.US,D,20201211,000000,6.80472,6.92433,6.77298,6.88459,39659.625237906235,0
+PCF.US,D,20201214,000000,6.9163,6.97201,6.88459,6.93207,65059.134781931585,0
+PCF.US,D,20201215,000000,6.96867,7.01526,6.8924,7.01414,78764.06993933285,0
+PCF.US,D,20201216,000000,7.03591,7.0917,6.98804,7.04782,143905.61433215413,0
+PCF.US,D,20201217,000000,7.08378,7.16336,7.08378,7.16336,122421.64564209885,0
+PCF.US,D,20201218,000000,7.23723,7.28565,7.10066,7.22941,212842.33817356854,0
+PCF.US,D,20201221,000000,7.27753,7.27753,7.03627,7.0764,143090.19291918512,0
+PCF.US,D,20201222,000000,6.73094,6.88367,6.56983,6.8593,276346.5337185629,0
+PCF.US,D,20201223,000000,6.8593,6.88367,6.78693,6.8593,66735.51976122941,0
+PCF.US,D,20201224,000000,6.8192,6.89935,6.79503,6.8593,36425.04801070907,0
+PCF.US,D,20201228,000000,6.83533,6.85202,6.77897,6.78693,68550.69987464689,0
+PCF.US,D,20201229,000000,6.8192,6.8593,6.77094,6.80315,45910.82795825031,0
+PCF.US,D,20201230,000000,6.83533,6.91576,6.83533,6.87563,26417.701973236744,0
+PCF.US,D,20201231,000000,6.93973,6.96398,6.87563,6.90772,65191.423894141095,0
+PCF.US,D,20210104,000000,6.88367,6.99616,6.88367,6.95594,54786.12618305453,0
+PCF.US,D,20210105,000000,7.02014,7.02014,6.8593,6.89942,73834.6740040891,0
+PCF.US,D,20210106,000000,6.89942,6.94775,6.79503,6.87563,62619.37656497215,0
+PCF.US,D,20210107,000000,6.93042,6.98804,6.92367,6.94785,64229.616988164715,0
+PCF.US,D,20210108,000000,6.96398,6.99616,6.91576,6.95594,72140.93963302519,0
+PCF.US,D,20210111,000000,6.95594,6.97984,6.89139,6.95594,94653.94412214277,0
+PCF.US,D,20210112,000000,6.94785,7.00409,6.92367,6.97984,26025.17198455099,0
+PCF.US,D,20210113,000000,6.97984,7.06847,6.93161,7.02825,72673.34909281529,0
+PCF.US,D,20210114,000000,7.0764,7.12463,7.03627,7.10848,67612.74838234772,0
+PCF.US,D,20210115,000000,7.10848,7.10848,7.04347,7.10066,77985.51598387452,0
+PCF.US,D,20210119,000000,7.14768,7.14768,7.05444,7.07474,67161.66419645761,0
+PCF.US,D,20210120,000000,7.07474,7.09891,6.9935,7.06634,92964.54709902062,0
+PCF.US,D,20210121,000000,7.09097,7.09097,6.93677,6.96102,191464.63450808323,0
+PCF.US,D,20210122,000000,6.9935,6.9935,6.79881,6.87988,178042.71130383763,0
+PCF.US,D,20210125,000000,6.87988,6.93677,6.86372,6.8962,111192.25182217188,0
+PCF.US,D,20210126,000000,6.90441,7.04227,6.90441,7.01784,124286.70525684019,0
+PCF.US,D,20210127,000000,6.95289,7.01784,6.90441,6.9448,77540.93781989656,0
+PCF.US,D,20210128,000000,7.04227,7.04227,6.89833,6.95289,70684.675061747,0
+PCF.US,D,20210129,000000,7.00964,7.01784,6.96102,6.96131,101182.73711072412,0
+PCF.US,D,20210201,000000,7.03417,7.05832,6.96914,6.9935,86123.46505866577,0
+PCF.US,D,20210202,000000,7.05029,7.14768,7.01784,7.13146,124927.54841515345,0
+PCF.US,D,20210203,000000,7.18826,7.30169,7.06634,7.13146,104817.43468551399,0
+PCF.US,D,20210204,000000,7.22081,7.22081,7.13146,7.17203,70438.53056608076,0
+PCF.US,D,20210205,000000,7.17203,7.35039,7.15516,7.34217,169604.4008841196,0
+PCF.US,D,20210208,000000,7.38286,7.38286,7.05832,7.09891,220771.01021019107,0
+PCF.US,D,20210209,000000,6.93677,6.98548,6.8962,6.93677,575866.4331502921,0
+PCF.US,D,20210210,000000,6.95289,7.01784,6.8962,7.00171,416442.87222130183,0
+PCF.US,D,20210211,000000,7.00964,7.05029,6.9935,7.05029,146741.15554875543,0
+PCF.US,D,20210212,000000,7.05029,7.05029,7.01784,7.03417,118134.1772021743,0
+PCF.US,D,20210216,000000,7.06525,7.06525,6.96702,6.99156,117234.17750434927,0
+PCF.US,D,20210217,000000,7.0078,7.07344,6.96702,7.04063,254147.9869551751,0
+PCF.US,D,20210218,000000,7.03019,7.05694,6.95872,6.99156,66249.7367918081,0
+PCF.US,D,20210219,000000,6.98804,6.98804,6.84409,6.9342,170080.4248206696,0
+PCF.US,D,20210222,000000,6.92609,7.0243,6.83609,6.89334,166469.58265958328,0
+PCF.US,D,20210223,000000,6.84409,6.90957,6.80322,6.87701,151889.58755501587,0
+PCF.US,D,20210224,000000,6.87701,6.87701,6.77059,6.86051,154584.16496352712,0
+PCF.US,D,20210225,000000,6.86051,6.87701,6.77059,6.79503,76380.69724560942,0
+PCF.US,D,20210226,000000,6.78683,6.86051,6.74588,6.82778,116531.52713786847,0
+PCF.US,D,20210301,000000,6.82778,6.99147,6.72116,6.98334,156478.50167687517,0
+PCF.US,D,20210302,000000,6.95062,6.97523,6.94232,6.95872,55695.88491373466,0
+PCF.US,D,20210303,000000,6.96702,6.96702,6.65587,6.86051,164385.48697380399,0
+PCF.US,D,20210304,000000,6.89334,6.91779,6.75381,6.81135,84147.80307142077,0
+PCF.US,D,20210305,000000,6.84409,6.88337,6.7624,6.85222,84841.77874202408,0
+PCF.US,D,20210308,000000,6.90128,6.90957,6.87701,6.89334,59909.61843866823,0
+PCF.US,D,20210309,000000,6.91779,6.99958,6.89334,6.95872,130884.89581246469,0
+PCF.US,D,20210310,000000,6.99958,7.04063,6.99571,7.04063,124825.62073853232,0
+PCF.US,D,20210311,000000,7.08156,7.0978,7.04063,7.06525,117737.30986554678,0
+PCF.US,D,20210312,000000,7.07344,7.10602,7.0325,7.0978,98997.79808531547,0
+PCF.US,D,20210315,000000,7.09393,7.14704,7.08156,7.14704,157662.59766483956,0
+PCF.US,D,20210316,000000,7.12259,7.14704,7.0978,7.13883,74251.05940645009,0
+PCF.US,D,20210317,000000,7.14704,7.14704,7.07344,7.08156,189359.93641956462,0
+PCF.US,D,20210318,000000,7.08156,7.138,7.06525,7.06525,169625.00328683874,0
+PCF.US,D,20210319,000000,7.04689,7.09659,6.98915,7.02226,213061.3742445964,0
+PCF.US,D,20210322,000000,7.06358,7.07169,7.03048,7.03878,89220.33148872695,0
+PCF.US,D,20210323,000000,7.03048,7.17922,7.03048,7.08008,291963.15498106624,0
+PCF.US,D,20210324,000000,7.09659,7.10636,7.06358,7.09659,151488.38287044963,0
+PCF.US,D,20210325,000000,7.12141,7.14833,7.0883,7.09659,75796.23961052309,0
+PCF.US,D,20210326,000000,7.11864,7.20394,7.11864,7.13791,117586.58702455413,0
+PCF.US,D,20210329,000000,7.15442,7.19563,7.15442,7.19563,48585.88730102102,0
+PCF.US,D,20210330,000000,7.19563,7.24516,7.18901,7.20394,105368.27787403765,0
+PCF.US,D,20210331,000000,7.20394,7.25347,7.15791,7.22064,74028.77032445908,0
+PCF.US,D,20210401,000000,7.22064,7.26489,7.22064,7.26193,105143.82011808638,0
+PCF.US,D,20210405,000000,7.26193,7.3278,7.22883,7.29487,146189.2280232268,0
+PCF.US,D,20210406,000000,7.31119,7.33628,7.30307,7.31968,112065.14309534944,0
+PCF.US,D,20210407,000000,7.31968,7.36082,7.31738,7.34439,70320.33783468227,0
+PCF.US,D,20210408,000000,7.34439,7.37759,7.34016,7.35262,93890.57088448014,0
+PCF.US,D,20210409,000000,7.36082,7.43534,7.36082,7.38073,85672.38087277464,0
+PCF.US,D,20210412,000000,7.36082,7.50718,7.36082,7.46014,129441.64328502899,0
+PCF.US,D,20210413,000000,7.44354,7.49324,7.44021,7.47656,113034.5403602247,0
+PCF.US,D,20210414,000000,7.48503,7.54268,7.48503,7.54268,143044.65076580812,0
+PCF.US,D,20210415,000000,7.54268,7.67484,7.53457,7.59238,186564.51567142704,0
+PCF.US,D,20210416,000000,7.55087,7.67484,7.55087,7.65011,199083.1861669138,0
+PCF.US,D,20210419,000000,7.68313,7.77396,7.65011,7.74935,345311.4503215893,0
+PCF.US,D,20210420,000000,7.7225,7.7641,7.63923,7.68929,191584.99591344403,0
+PCF.US,D,20210421,000000,7.70591,7.72306,7.67271,7.70591,129564.17336436926,0
+PCF.US,D,20210422,000000,7.73939,7.7641,7.62678,7.64771,190986.44189754364,0
+PCF.US,D,20210423,000000,7.64771,7.70591,7.64771,7.70591,88427.68115246164,0
+PCF.US,D,20210426,000000,7.7225,7.74742,7.70601,7.73099,112933.69702059837,0
+PCF.US,D,20210427,000000,7.73099,7.77257,7.7225,7.73939,116595.50301999527,0
+PCF.US,D,20210428,000000,7.78089,7.82663,7.7475,7.82267,126654.89723276891,0
+PCF.US,D,20210429,000000,7.86426,7.88905,7.81435,7.88078,170876.32816789407,0
+PCF.US,D,20210430,000000,7.88078,7.91211,7.87256,7.89773,118187.30971444413,0
+PCF.US,D,20210503,000000,7.94742,7.98893,7.92235,7.98073,150925.61197507413,0
+PCF.US,D,20210504,000000,7.99724,8.00822,7.90596,7.91413,174860.18225193472,0
+PCF.US,D,20210505,000000,7.98893,7.98893,7.90596,7.98073,110806.22785540132,0
+PCF.US,D,20210506,000000,8.03091,8.03091,7.93093,7.98893,107967.433627846,0
+PCF.US,D,20210507,000000,7.98893,8.01337,7.97352,7.98893,92205.51120930079,0
+PCF.US,D,20210510,000000,8.00581,8.1719,7.98073,8.0974,188724.51494619498,0
+PCF.US,D,20210511,000000,8.08908,8.10587,8.04022,8.08466,110423.45689957471,0
+PCF.US,D,20210512,000000,8.0974,8.16424,7.7975,7.80587,214870.04833610373,0
+PCF.US,D,20210513,000000,7.80587,7.99494,7.80587,7.96413,132331.40135089488,0
+PCF.US,D,20210514,000000,8.07222,8.18058,8.0142,8.13022,228307.15225811474,0
+PCF.US,D,20210517,000000,8.23121,8.23941,8.13022,8.22255,178644.51833068198,0
+PCF.US,D,20210518,000000,8.16176,8.25399,8.01918,8.11151,152128.1416917883,0
+PCF.US,D,20210519,000000,8.13632,8.23777,8.10088,8.13632,79932.98520950251,0
+PCF.US,D,20210520,000000,8.17025,8.26172,8.13632,8.22097,58251.66718812221,0
+PCF.US,D,20210521,000000,8.26172,8.27925,8.11151,8.13632,95090.9319272249,0
+PCF.US,D,20210524,000000,8.12848,8.21136,8.08632,8.08632,167045.36559877495,0
+PCF.US,D,20210525,000000,8.08632,8.21074,8.06115,8.11999,139573.68807580692,0
+PCF.US,D,20210526,000000,8.17883,8.19598,8.15586,8.17883,90168.04201389231,0
+PCF.US,D,20210527,000000,8.27925,8.27925,8.22963,8.23777,76677.8055795852,0
+PCF.US,D,20210528,000000,8.27925,8.30545,8.20899,8.22963,105568.88021632585,0
+PCF.US,D,20210601,000000,8.28793,8.28793,8.22963,8.27058,90939.00561045075,0
+PCF.US,D,20210602,000000,8.29658,8.37093,8.23777,8.25399,153718.86404925247,0
+PCF.US,D,20210603,000000,8.25399,8.34648,8.25399,8.28793,85986.83859851651,0
+PCF.US,D,20210604,000000,8.33864,8.3545,8.29658,8.3545,99238.52089605623,0
+PCF.US,D,20210607,000000,8.38808,8.38808,8.15319,8.32987,240849.67816726456,0
+PCF.US,D,20210608,000000,8.3545,8.3545,8.1875,8.27058,170612.83428047388,0
+PCF.US,D,20210609,000000,8.27058,8.3545,8.22963,8.27058,126199.47569893803,0
+PCF.US,D,20210610,000000,8.25399,8.37093,8.12848,8.2122,213183.90432394677,0
+PCF.US,D,20210611,000000,8.28793,8.30341,8.22963,8.25399,117881.52668458075,0
+PCF.US,D,20210614,000000,8.29658,8.37093,8.25399,8.28793,150886.57584360524,0
+PCF.US,D,20210615,000000,8.36317,8.36317,8.28793,8.28793,83508.04425008612,0
+PCF.US,D,20210616,000000,8.32987,8.36317,8.29658,8.34648,70336.60288946165,0
+PCF.US,D,20210617,000000,8.3545,8.3545,8.28793,8.28793,97069.84692542496,0
+PCF.US,D,20210618,000000,8.26893,8.2775,8.1507,8.16784,154573.32159367015,0
+PCF.US,D,20210621,000000,8.15926,8.23592,8.1422,8.17622,89419.84949402438,0
+PCF.US,D,20210622,000000,8.15926,8.24355,8.15926,8.16784,92595.87252401313,0
+PCF.US,D,20210623,000000,8.20197,8.21074,8.16784,8.17622,40177.93831688833,0
+PCF.US,D,20210624,000000,8.17622,8.24355,8.16784,8.18482,50720.946825106825,0
+PCF.US,D,20210625,000000,8.25224,8.29473,8.19339,8.26893,49899.01939023881,0
+PCF.US,D,20210628,000000,8.19339,8.26016,8.19339,8.20197,114612.25067386254,0
+PCF.US,D,20210629,000000,8.26016,8.26016,8.21074,8.23592,41994.20276729049,0
+PCF.US,D,20210630,000000,8.21074,8.26801,8.21074,8.23592,63982.3881555138,0
+PCF.US,D,20210701,000000,8.26893,8.30341,8.24355,8.2775,71973.95173728654,0
+PCF.US,D,20210702,000000,8.28617,8.34575,8.26016,8.29473,57099.01697273294,0
+PCF.US,D,20210706,000000,8.32812,8.52401,8.29473,8.45642,188824.2739488164,0
+PCF.US,D,20210707,000000,8.39609,8.46352,8.37922,8.40495,91636.23429200915,0
+PCF.US,D,20210708,000000,8.39609,8.41094,8.31236,8.34575,107835.14451563345,0
+PCF.US,D,20210709,000000,8.38716,8.43032,8.35948,8.41371,83766.11645259098,0
+PCF.US,D,20210712,000000,8.43843,8.45908,8.34575,8.39609,94975.99220677947,0
+PCF.US,D,20210713,000000,8.39609,8.43843,8.37794,8.38716,50407.57343635267,0
+PCF.US,D,20210714,000000,8.42156,8.42156,8.37,8.38716,45935.767708911226,0
+PCF.US,D,20210715,000000,8.38716,8.39609,8.13356,8.24355,244660.0383336645,0
+PCF.US,D,20210716,000000,8.34575,8.37794,8.26016,8.32021,91653.58368377523,0
+PCF.US,D,20210719,000000,8.29473,8.33607,8.11666,8.15926,181044.15607920705,0
+PCF.US,D,20210720,000000,8.20899,8.32021,8.17622,8.29391,53799.37952641722,0
+PCF.US,D,20210721,000000,8.34575,8.36225,8.27667,8.35358,40297.2153852715,0
+PCF.US,D,20210722,000000,8.36225,8.40495,8.34575,8.39609,46449.74343995053,0
+PCF.US,D,20210723,000000,8.45734,8.45734,8.37922,8.39609,46466.00849472991,0
+PCF.US,D,20210726,000000,8.39609,8.47329,8.36225,8.43917,68320.82043376005,0
+PCF.US,D,20210727,000000,8.43124,8.43124,8.34575,8.37,25663.003431456662,0
+PCF.US,D,20210728,000000,8.41371,8.42248,8.36317,8.41371,40069.504618356055,0
+PCF.US,D,20210729,000000,8.43917,8.44811,8.35358,8.40495,71545.63862808693,0
+PCF.US,D,20210730,000000,8.40495,8.41371,8.37922,8.41371,43402.75651121421,0
+PCF.US,D,20210802,000000,8.42248,8.46444,8.38716,8.40035,107664.9036089468,0
+PCF.US,D,20210803,000000,8.42248,8.43124,8.40495,8.41371,40007.69741019358,0
+PCF.US,D,20210804,000000,8.43917,8.44811,8.38716,8.40495,75455.7577971346,0
+PCF.US,D,20210805,000000,8.43917,8.43917,8.40495,8.41371,49673.47729729375,0
+PCF.US,D,20210806,000000,8.46444,8.46444,8.41371,8.43124,75029.61336190639,0
+PCF.US,D,20210809,000000,8.44811,8.45734,8.43124,8.43917,64158.05074713501,0
+PCF.US,D,20210810,000000,8.44811,8.45642,8.41371,8.44811,52961.187036768824,0
+PCF.US,D,20210811,000000,8.44811,8.44811,8.41556,8.43124,85334.06773335855,0
+PCF.US,D,20210812,000000,8.44811,8.44811,8.40495,8.40495,67189.85695807663,0
+PCF.US,D,20210813,000000,8.50712,8.50712,8.45734,8.46444,81001.05714003675,0
+PCF.US,D,20210816,000000,8.48933,8.50712,8.44811,8.47329,114689.23859981567,0
+PCF.US,D,20210817,000000,8.55056,8.55056,8.44811,8.45734,176796.80810772596,0
+PCF.US,D,20210818,000000,8.47329,8.55859,8.45734,8.51599,84413.46563282449,0
+PCF.US,D,20210819,000000,8.53175,8.53175,8.28165,8.39343,147372.2396742065,0
+PCF.US,D,20210820,000000,8.38467,8.47143,8.32564,8.42866,54691.78886533227,0
+PCF.US,D,20210823,000000,8.41971,8.42866,8.31688,8.39343,97169.60592807368,0
+PCF.US,D,20210824,000000,8.44534,8.45429,8.37627,8.40219,68636.3624964876,0
+PCF.US,D,20210825,000000,8.42866,8.47143,8.40127,8.43659,44841.67169072734,0
+PCF.US,D,20210826,000000,8.41971,8.45429,8.35948,8.41094,55944.198083372285,0
+PCF.US,D,20210827,000000,8.39343,8.48759,8.37711,8.40219,92045.02933547327,0
+PCF.US,D,20210830,000000,8.40219,8.52234,8.40219,8.47955,86365.27220639224,0
+PCF.US,D,20210831,000000,8.48759,8.53979,8.47955,8.53175,46466.00849472991,0
+PCF.US,D,20210901,000000,8.53979,8.54872,8.45429,8.54872,51825.88621314565,0
+PCF.US,D,20210902,000000,8.55767,8.57483,8.54872,8.55767,56521.06535955976,0
+PCF.US,D,20210903,000000,8.59097,8.59097,8.55767,8.56578,36627.819026964615,0
+PCF.US,D,20210907,000000,8.56578,8.56578,8.51423,8.53527,36677.69852828847,0
+PCF.US,D,20210908,000000,8.51423,8.57483,8.51423,8.57483,41478.058362278774,0
+PCF.US,D,20210909,000000,8.55767,8.59097,8.55767,8.56578,71355.87965565672,0
+PCF.US,D,20210910,000000,8.59097,8.59097,8.54872,8.55767,79743.22623707129,0
+PCF.US,D,20210913,000000,8.53175,8.56578,8.49644,8.55767,143816.69869935937,0
+PCF.US,D,20210914,000000,8.59097,8.59097,8.51423,8.55767,108986.71039405724,0
+PCF.US,D,20210915,000000,8.56578,8.59097,8.55334,8.57483,191013.550322181,0
+PCF.US,D,20210916,000000,8.59097,8.63485,8.57483,8.62581,148578.02240186455,0
+PCF.US,D,20210917,000000,8.60857,8.6747,8.59097,8.64298,199732.70402110452,0
+PCF.US,D,20210920,000000,8.57216,8.58016,8.26893,8.47688,252339.312863688,0
+PCF.US,D,20210921,000000,8.3819,8.3819,7.9741,8.0002,333214.58691341826,0
+PCF.US,D,20210922,000000,8.06077,8.0688,7.80071,7.81803,268870.03020481725,0
+PCF.US,D,20210923,000000,7.85283,7.85881,7.80071,7.80948,189723.18930965674,0
+PCF.US,D,20210924,000000,7.80071,7.82663,7.7747,7.78348,119851.76698688716,0
+PCF.US,D,20210927,000000,7.80071,7.80071,7.37612,7.50607,432919.37271315634,0
+PCF.US,D,20210928,000000,7.4974,7.54065,7.19398,7.24599,290871.22763685073,0
+PCF.US,D,20210929,000000,7.25459,7.4627,7.24599,7.4107,236060.16170313727,0
+PCF.US,D,20210930,000000,7.50607,7.61,7.47139,7.59275,115602.2503414266,0
+PCF.US,D,20211001,000000,7.62743,7.74023,7.54074,7.74023,134552.12349681533,0
+PCF.US,D,20211004,000000,7.74879,7.76604,7.61,7.67943,105523.33806293872,0
+PCF.US,D,20211005,000000,7.67943,7.85283,7.67943,7.79213,117392.49070420438,0
+PCF.US,D,20211006,000000,7.79213,7.83558,7.76604,7.79213,62523.95491026419,0
+PCF.US,D,20211007,000000,7.80071,7.86997,7.78348,7.82663,61531.78656870042,0
+PCF.US,D,20211008,000000,7.84414,7.88759,7.83558,7.86997,98860.0872881795,0
+PCF.US,D,20211011,000000,7.80948,7.86,7.67077,7.71402,123361.76580835728,0
+PCF.US,D,20211012,000000,7.74023,7.93076,7.71411,7.9134,90310.09015896906,0
+PCF.US,D,20211013,000000,7.9741,8.00867,7.68803,7.72269,153808.86401903193,0
+PCF.US,D,20211014,000000,7.74023,7.80948,7.72269,7.80071,195586.19938926998,0
+PCF.US,D,20211015,000000,7.80071,7.92926,7.77054,7.8614,190242.58672562454,0
+PCF.US,D,20211018,000000,7.92199,8.13347,7.8614,8.06945,255129.31192689203,0
+PCF.US,D,20211019,000000,8.09387,8.15503,7.9977,8.05026,171483.55687966183,0
+PCF.US,D,20211020,000000,8.06769,8.11141,7.9977,8.04151,154558.14087589463,0
+PCF.US,D,20211021,000000,7.9977,8.04151,7.70932,7.73551,239959.43750233203,0
+PCF.US,D,20211022,000000,7.84037,7.84037,7.63065,7.71808,300917.609805798,0
+PCF.US,D,20211025,000000,7.75294,7.75294,7.49074,7.53457,336337.4774311129,0
+PCF.US,D,20211026,000000,7.56075,7.74426,7.5459,7.71808,170827.53300354272,0
+PCF.US,D,20211027,000000,7.71808,7.72684,7.45589,7.54331,351109.4001820809,0
+PCF.US,D,20211028,000000,7.56075,7.70065,7.54331,7.64817,372220.3569491718,0
+PCF.US,D,20211029,000000,7.69189,7.74426,7.67614,7.70932,601206.3041601143,0
+PCF.US,D,20211101,000000,7.70065,7.73551,7.53457,7.68304,541494.0350527702,0
+PCF.US,D,20211102,000000,7.56075,7.63932,7.52578,7.60437,1501937.929436841,0
+PCF.US,D,20211103,000000,7.58685,7.5957,7.46023,7.50818,396101.7947137524,0
+PCF.US,D,20211104,000000,7.55198,7.56942,7.46464,7.49074,415397.571367448,0
+PCF.US,D,20211105,000000,7.56075,7.60003,7.50828,7.5957,557008.7286386624,0
+PCF.US,D,20211108,000000,7.60437,7.62198,7.57817,7.57817,207841.375997286,0
+PCF.US,D,20211109,000000,7.57817,7.62198,7.56942,7.61332,187210.78051467382,0
+PCF.US,D,20211110,000000,7.60437,7.63065,7.5957,7.61756,159899.58486554038,0
+PCF.US,D,20211111,000000,7.63932,7.63932,7.60899,7.62198,143035.97606992052,0
+PCF.US,D,20211112,000000,7.61332,7.63932,7.61332,7.61332,176473.67568609753,0
+PCF.US,D,20211115,000000,7.64817,7.65685,7.61332,7.63932,244516.90585160512,0
+PCF.US,D,20211116,000000,7.6656,7.67435,7.63075,7.64817,203710.0520832371,0
+PCF.US,D,20211117,000000,7.63756,7.69041,7.60234,7.62872,195792.2234164715,0
+PCF.US,D,20211118,000000,7.63756,7.68165,7.63756,7.67281,181109.21629830843,0
+PCF.US,D,20211119,000000,7.66405,7.71698,7.66405,7.71698,182962.3482062283,0
+PCF.US,D,20211122,000000,7.71698,7.7225,7.61988,7.67281,79721.53949736543,0
+PCF.US,D,20211123,000000,7.62872,7.69041,7.62872,7.64633,98314.6657845661,0
+PCF.US,D,20211124,000000,7.62872,7.69041,7.62872,7.68165,94983.58256567732,0
+PCF.US,D,20211126,000000,7.67281,7.70813,7.60234,7.61108,148656.09466482262,0
+PCF.US,D,20211129,000000,7.61988,7.65526,7.61118,7.61988,89674.66868557315,0
+PCF.US,D,20211130,000000,7.61988,7.61988,7.49656,7.49656,171558.3761316557,0
+PCF.US,D,20211201,000000,7.5669,7.5669,7.47875,7.49656,104530.08538440039,0
+PCF.US,D,20211202,000000,7.47001,7.52644,7.47001,7.50532,148158.38398854854,0
+PCF.US,D,20211203,000000,7.49656,7.57589,7.38175,7.41717,217266.43307365448,0
+PCF.US,D,20211206,000000,7.41717,7.59348,7.40204,7.53171,81235.27392886535,0
+PCF.US,D,20211207,000000,7.54046,7.65526,7.54046,7.60234,89992.3794222711,0
+PCF.US,D,20211208,000000,7.61988,7.65526,7.58474,7.64633,56291.185918671916,0
+PCF.US,D,20211209,000000,7.66405,7.66405,7.60751,7.63756,51707.69348174413,0
+PCF.US,D,20211210,000000,7.67281,7.67281,7.62872,7.64633,48815.76674190786,0
+PCF.US,D,20211213,000000,7.65526,7.69041,7.64633,7.66405,77172.26324488905,0
+PCF.US,D,20211214,000000,7.62872,7.70813,7.60234,7.61108,79707.44311655745,0
+PCF.US,D,20211215,000000,7.63756,7.67281,7.61108,7.63756,136862.8456125153,0
+PCF.US,D,20211216,000000,7.63756,7.71698,7.61988,7.61988,96372.61824386659,0
+PCF.US,D,20211217,000000,7.60234,7.65516,7.57589,7.62872,54152.87338363002,0
+PCF.US,D,20211220,000000,7.69818,7.69818,7.56472,7.60907,111989.239506381,0
+PCF.US,D,20211221,000000,7.7426,7.7426,7.43118,7.52911,110857.19169370178,0
+PCF.US,D,20211222,000000,7.52911,7.56472,7.49343,7.53798,115310.56369239447,0
+PCF.US,D,20211223,000000,7.52008,7.63582,7.52008,7.62698,85090.09191165968,0
+PCF.US,D,20211227,000000,7.60907,7.70712,7.57357,7.65371,153120.31003336216,0
+PCF.US,D,20211228,000000,7.60907,7.68026,7.60907,7.64487,53906.7288879638,0
+PCF.US,D,20211229,000000,7.68026,7.68922,7.62707,7.6714,90422.86120544007,0
+PCF.US,D,20211230,000000,7.69818,7.71596,7.66256,7.6714,86589.72996235058,0
+PCF.US,D,20211231,000000,7.70712,7.72481,7.68026,7.69818,67838.29047529481,0
+PCF.US,D,20220103,000000,7.85826,7.85826,7.725,7.76051,173440.785138152,0
+PCF.US,D,20220104,000000,7.76051,7.77821,7.71596,7.71596,71795.03613471026,0
+PCF.US,D,20220105,000000,7.68026,7.796,7.68026,7.68922,117608.27376428829,0
+PCF.US,D,20220106,000000,7.7426,7.75091,7.65371,7.73375,104067.07349166658,0
+PCF.US,D,20220107,000000,7.71596,7.7426,7.68035,7.73375,59630.94383344425,0
+PCF.US,D,20220110,000000,7.75155,7.796,7.7426,7.75155,109254.54162941617,0
+PCF.US,D,20220111,000000,7.78706,7.8139,7.78706,7.81261,172481.14690615915,0
+PCF.US,D,20220112,000000,7.8317,7.87615,7.80495,7.87615,111146.70966878475,0
+PCF.US,D,20220113,000000,7.89395,7.92061,7.8139,7.82283,235375.94506540627,0
+PCF.US,D,20220114,000000,7.8317,7.85807,7.7426,7.76935,170652.95474892744,0
+PCF.US,D,20220118,000000,7.8139,7.8139,7.59635,7.72481,454138.7631787865,0
+PCF.US,D,20220119,000000,7.78145,7.78145,7.58398,7.61979,209423.4236588727,0
+PCF.US,D,20220120,000000,7.64679,7.68257,7.58398,7.59294,95485.630589877,0
+PCF.US,D,20220121,000000,7.58398,7.58842,6.68649,7.35509,314665.9184426262,0
+PCF.US,D,20220124,000000,7.23382,7.23382,6.97368,7.20699,252906.4211069921,0
+PCF.US,D,20220125,000000,7.25189,7.30567,7.16208,7.26084,115447.19015253564,0
+PCF.US,D,20220126,000000,7.26989,7.38655,7.26989,7.34162,104081.1698724776,0
+PCF.US,D,20220127,000000,7.36855,7.47627,7.36599,7.44935,79962.2623081042,0
+PCF.US,D,20220128,000000,7.50312,7.50312,7.41337,7.43128,51317.33216703179,0
+PCF.US,D,20220131,000000,7.4404,7.58398,7.43633,7.58398,76360.09484288725,0
+PCF.US,D,20220201,000000,7.61084,7.65575,7.51214,7.65575,167703.5581488533,0
+PCF.US,D,20220202,000000,7.70959,7.71853,7.64679,7.70959,79884.19004516232,0
+PCF.US,D,20220203,000000,7.70959,7.70959,7.62872,7.65122,76344.91412509256,0
+PCF.US,D,20220204,000000,7.70959,7.72748,7.63812,7.72748,86098.52530800282,0
+PCF.US,D,20220207,000000,7.73653,7.74546,7.69161,7.70959,56605.64364441378,0
+PCF.US,D,20220208,000000,7.71853,7.76347,7.67373,7.75442,155463.5622586229,0
+PCF.US,D,20220209,000000,7.78145,7.78145,7.71863,7.75442,68663.47092111991,0
+PCF.US,D,20220210,000000,7.72748,7.7725,7.70084,7.72748,72374.07208486811,0
+PCF.US,D,20220211,000000,7.67373,7.7725,7.63786,7.64679,80980.45473731558,0
+PCF.US,D,20220214,000000,7.66478,7.70959,7.57614,7.61979,86121.29638469538,0
+PCF.US,D,20220215,000000,7.67373,7.67373,7.59294,7.60189,157048.86293115353,0
+PCF.US,D,20220216,000000,7.64984,7.64984,7.55937,7.61368,118752.24928379906,0
+PCF.US,D,20220217,000000,7.61368,7.63176,7.58648,7.59561,50950.82626599468,0
+PCF.US,D,20220218,000000,7.57744,7.62273,7.55024,7.55937,57896.00465693801,0
+PCF.US,D,20220222,000000,7.45977,7.54065,7.40544,7.40544,105362.85618912434,0
+PCF.US,D,20220223,000000,7.4416,7.4643,7.38747,7.41447,59135.40183115369,0
+PCF.US,D,20220224,000000,7.11568,7.3135,7.01711,7.3135,197528.24692996446,0
+PCF.US,D,20220225,000000,7.32394,7.37834,7.3149,7.36016,149672.1184200495,0
+PCF.US,D,20220228,000000,7.3692,7.3964,7.28777,7.36016,210181.3752116028,0
+PCF.US,D,20220301,000000,7.43256,7.43256,7.36642,7.3964,62077.20807231483,0
+PCF.US,D,20220302,000000,7.37834,7.41412,7.36016,7.37834,81072.62338106746,0
+PCF.US,D,20220303,000000,7.42351,7.42351,7.38737,7.40544,22331.920212568886,0
+PCF.US,D,20220304,000000,7.43256,7.43256,7.36016,7.3964,66961.06185417446,0
+PCF.US,D,20220307,000000,7.45073,7.45073,7.19267,7.19722,131720.91962816293,0
+PCF.US,D,20220308,000000,7.19722,7.20172,7.1203,7.1203,89335.27120917036,0
+PCF.US,D,20220309,000000,7.26057,7.26057,7.1429,7.1701,205102.34077238242,0
+PCF.US,D,20220310,000000,7.33297,7.33297,7.15757,7.16107,85712.50134123227,0
+PCF.US,D,20220311,000000,7.21529,7.21529,7.11568,7.13387,66235.6404109981,0
+PCF.US,D,20220314,000000,7.07954,7.13377,6.93474,6.9709,168845.3649944149,0
+PCF.US,D,20220315,000000,6.9709,7.05241,6.83071,6.89841,186831.2625698215,0
+PCF.US,D,20220316,000000,6.97994,7.01617,6.89841,7.00704,113598.39559257471,0
+PCF.US,D,20220317,000000,7.02522,7.16107,6.98897,7.15202,128805.13747464436,0
+PCF.US,D,20220318,000000,7.18817,7.24249,7.15202,7.20624,177780.30175341226,0
+PCF.US,D,20220321,000000,7.21814,7.21814,7.12674,7.18163,86270.93488866897,0
+PCF.US,D,20220322,000000,7.16336,7.21731,7.15424,7.19988,114681.64824091276,0
+PCF.US,D,20220323,000000,7.13588,7.19075,7.12674,7.12674,99298.15943024732,0
+PCF.US,D,20220324,000000,7.17249,7.17249,7.10756,7.11762,64037.68934176411,0
+PCF.US,D,20220325,000000,7.11762,7.16328,7.05372,7.06284,106455.86787032455,0
+PCF.US,D,20220328,000000,7.07199,7.09936,6.96233,6.99883,105235.98876183522,0
+PCF.US,D,20220329,000000,7.09936,7.09936,6.96233,7.04459,124643.45212501413,0
+PCF.US,D,20220330,000000,7.0811,7.09023,7.02633,7.09023,70462.38597975699,0
+PCF.US,D,20220331,000000,7.16336,7.2364,7.09023,7.2364,112806.82959329915,0
+PCF.US,D,20220401,000000,7.19075,7.28214,7.19075,7.27302,73782.62582879286,0
+PCF.US,D,20220404,000000,7.27302,7.35519,7.27302,7.31866,97374.5456182986,0
+PCF.US,D,20220405,000000,7.31866,7.3917,7.25467,7.26379,93936.11303786322,0
+PCF.US,D,20220406,000000,7.38257,7.38257,7.21345,7.24554,152504.40662569666,0
+PCF.US,D,20220407,000000,7.26379,7.26379,7.2092,7.21814,92955.87240313808,0
+PCF.US,D,20220408,000000,7.25467,7.29127,7.21814,7.25467,74009.25225872362,0
+PCF.US,D,20220411,000000,7.20901,7.25459,7.20837,7.20901,85248.40511151681,0
+PCF.US,D,20220412,000000,7.20901,7.22728,7.18163,7.18163,80472.98502818943,0
+PCF.US,D,20220413,000000,7.22728,7.25467,7.14501,7.22728,120911.16422156211,0
+PCF.US,D,20220414,000000,7.22728,7.27155,7.19988,7.19988,95133.2210696509,0
+PCF.US,D,20220418,000000,7.26379,7.26379,7.17249,7.20901,182286.80626435456,0
+PCF.US,D,20220419,000000,7.16566,7.21132,7.15645,7.19335,111486.1071451835,0
+PCF.US,D,20220420,000000,7.16566,7.23935,7.16566,7.17488,113009.6006095466,0
+PCF.US,D,20220421,000000,7.17488,7.23935,7.15645,7.15645,49688.658015088455,0
+PCF.US,D,20220422,000000,7.17488,7.2209,7.11033,7.11033,76322.14304840201,0
+PCF.US,D,20220425,000000,7.08268,7.14722,6.99046,7.14722,81543.22563269406,0
+PCF.US,D,20220426,000000,7.08268,7.12418,7.01812,7.08268,75783.22756669877,0
+PCF.US,D,20220427,000000,7.0919,7.21177,7.08378,7.10111,72790.45748722908,0
+PCF.US,D,20220428,000000,7.14722,7.27633,7.10572,7.17488,34332.2776290523,0
+PCF.US,D,20220429,000000,7.17488,7.18411,6.99505,7.05501,85818.76636579316,0
+PCF.US,D,20220502,000000,7.07344,7.07344,6.889,6.91668,176921.5068610154,0
+PCF.US,D,20220503,000000,6.91668,7.05039,6.91668,6.93512,159129.70560597873,0
+PCF.US,D,20220504,000000,7.11956,7.14722,7.01812,7.12878,315095.3158888043,0
+PCF.US,D,20220505,000000,7.304,7.33186,7.01812,7.07344,347835.78682341386,0
+PCF.US,D,20220506,000000,7.19335,7.23944,7.10111,7.19335,322143.5062933363,0
+PCF.US,D,20220509,000000,7.23944,7.24866,7.15903,7.20256,336802.65799783636,0
+PCF.US,D,20220510,000000,7.26712,7.37778,7.2626,7.31321,215451.25296023907,0
+PCF.US,D,20220511,000000,7.35933,7.37778,7.32244,7.3409,180221.14430733514,0
+PCF.US,D,20220512,000000,7.35933,7.37512,7.19335,7.20256,151774.64783458863,0
+PCF.US,D,20220513,000000,7.24866,7.38699,7.23944,7.37778,105110.20567153078,0
+PCF.US,D,20220516,000000,7.40544,7.50689,7.39623,7.47001,133321.40101847914,0
+PCF.US,D,20220517,000000,7.51611,7.53457,7.47001,7.47001,197244.1506398049,0
+PCF.US,D,20220518,000000,7.45418,7.46254,7.29598,7.37974,116827.7341351807,0
+PCF.US,D,20220519,000000,7.29598,7.31924,7.12847,7.12847,178977.3249150222,0
+PCF.US,D,20220520,000000,7.12847,7.27449,7.08194,7.08194,84475.81875904796,0
+PCF.US,D,20220523,000000,7.10987,7.23549,7.05402,7.14708,131442.88679171744,0
+PCF.US,D,20220524,000000,7.16568,7.16568,6.86326,6.88652,301363.7815479723,0
+PCF.US,D,20220525,000000,6.90512,6.96096,6.90093,6.94235,66150.194657528,0
+PCF.US,D,20220526,000000,7.15639,7.15639,6.98487,7.04473,108400.99881183327,0
+PCF.US,D,20220527,000000,7.14708,7.27736,7.10521,7.24015,90964.03960606038,0
+PCF.US,D,20220531,000000,7.28668,7.28668,7.15639,7.16568,110916.554459883,0
+PCF.US,D,20220601,000000,7.175,7.1936,7.14698,7.16568,105594.23616653154,0
+PCF.US,D,20220602,000000,7.16568,7.25876,7.16568,7.18431,73600.15079074273,0
+PCF.US,D,20220603,000000,7.1936,7.1936,7.14708,7.14708,74868.1369781335,0
+PCF.US,D,20220606,000000,7.10055,7.16568,7.09124,7.10987,121705.18269837665,0
+PCF.US,D,20220607,000000,7.16568,7.37042,7.05402,7.3332,103968.41997879281,0
+PCF.US,D,20220608,000000,7.32391,7.37042,7.175,7.27736,105927.35118185457,0
+PCF.US,D,20220609,000000,7.22153,7.28741,7.21222,7.22153,36898.39805312339,0
+PCF.US,D,20220610,000000,7.20291,7.24005,7.10055,7.175,73702.23442447458,0
+PCF.US,D,20220613,000000,7.10987,7.14708,6.76552,6.84928,143217.9653014272,0
+PCF.US,D,20220614,000000,6.84928,6.90512,6.75623,6.81207,69486.71763367605,0
+PCF.US,D,20220615,000000,6.83999,6.85804,6.75623,6.78415,84221.14695700388,0
+PCF.US,D,20220616,000000,6.74692,6.77084,6.62139,6.7097,122948.4539007526,0
+PCF.US,D,20220617,000000,6.68432,6.90862,6.68432,6.75953,119064.62016477888,0
+PCF.US,D,20220621,000000,6.76894,6.81489,6.72201,6.77833,64985.82197832903,0
+PCF.US,D,20220622,000000,6.77833,6.81592,6.69437,6.81592,23852.0676330623,0
+PCF.US,D,20220623,000000,6.87234,6.87234,6.78773,6.85353,33484.7970517682,0
+PCF.US,D,20220624,000000,6.90054,6.99456,6.87063,6.99456,72765.61250045607,0
+PCF.US,D,20220627,000000,6.98514,6.99362,6.88174,6.90995,53790.5396095269,0
+PCF.US,D,20220628,000000,6.97575,6.98514,6.90074,6.93814,110670.01983653344,0
+PCF.US,D,20220629,000000,6.93814,6.95694,6.78773,6.80653,55790.26700651887,0
+PCF.US,D,20220630,000000,6.88174,6.89115,6.79346,6.84413,34262.35063006714,0
+PCF.US,D,20220701,000000,6.85353,6.98514,6.85353,6.98514,31338.281154357064,0
+PCF.US,D,20220705,000000,6.96635,7.02276,6.81592,6.97575,126547.64263169873,0
+PCF.US,D,20220706,000000,6.97575,7.01336,6.96334,7.00396,28818.411897190632,0
+PCF.US,D,20220707,000000,7.01336,7.2484,6.98985,7.22018,96979.33296063573,0
+PCF.US,D,20220708,000000,7.2484,7.2859,7.09797,7.2766,33845.386194097635,0
+PCF.US,D,20220711,000000,7.28599,7.31418,7.22018,7.28599,57266.661488979655,0
+PCF.US,D,20220712,000000,7.23899,7.3236,7.23899,7.25779,57715.53646851635,0
+PCF.US,D,20220713,000000,7.23899,7.28599,7.22018,7.2672,36144.009015853444,0
+PCF.US,D,20220714,000000,7.2672,7.333,7.20138,7.3236,84541.66676221335,0
+PCF.US,D,20220715,000000,7.35182,7.36121,7.29539,7.333,47056.35123167532,0
+PCF.US,D,20220718,000000,7.35182,7.35182,7.28608,7.3236,97317.58472246813,0
+PCF.US,D,20220719,000000,7.36441,7.36441,7.24103,7.29796,45299.29416398931,0
+PCF.US,D,20220720,000000,7.39288,7.39288,7.24103,7.279,70520.01074494013,0
+PCF.US,D,20220721,000000,7.24103,7.33594,7.24103,7.30746,48926.18810473045,0
+PCF.US,D,20220722,000000,7.29796,7.31694,7.21255,7.23154,63041.781140803236,0
+PCF.US,D,20220725,000000,7.34542,7.34542,7.17451,7.24103,46732.3492945555,0
+PCF.US,D,20220726,000000,7.24103,7.34401,7.19356,7.26001,43067.52154153506,0
+PCF.US,D,20220727,000000,7.2695,7.30746,7.2695,7.29796,49740.71135173548,0
+PCF.US,D,20220728,000000,7.25052,7.34514,7.25052,7.2695,47839.805869718926,0
+PCF.US,D,20220729,000000,7.2695,7.41186,7.2695,7.32645,100115.76034214908,0
+PCF.US,D,20220801,000000,7.33594,7.4688,7.33594,7.43084,91848.2966991927,0
+PCF.US,D,20220802,000000,7.42134,7.47829,7.41661,7.45931,78512.45424886883,0
+PCF.US,D,20220803,000000,7.45931,7.49728,7.3739,7.39288,118306.07704725977,0
+PCF.US,D,20220804,000000,7.40235,7.4688,7.2695,7.279,81577.71702446927,0
+PCF.US,D,20220805,000000,7.16512,7.24103,7.14613,7.21255,58133.56731861612,0
+PCF.US,D,20220808,000000,7.279,7.28117,7.20307,7.25052,87969.56439359563,0
+PCF.US,D,20220809,000000,7.21255,7.25991,7.19356,7.25052,43859.916731375735,0
+PCF.US,D,20220810,000000,7.30746,7.30746,7.20307,7.21255,102733.19338944872,0
+PCF.US,D,20220811,000000,7.24103,7.2789,7.21255,7.26001,66231.38252331954,0
+PCF.US,D,20220812,000000,7.26001,7.30746,7.24103,7.26001,120905.59690543271,0
+PCF.US,D,20220815,000000,7.26001,7.279,7.25052,7.26001,113045.9217444891,0
+PCF.US,D,20220816,000000,7.24103,7.31694,7.24103,7.30746,113669.72221309227,0
+PCF.US,D,20220817,000000,7.30746,7.30746,7.2789,7.30746,101534.06343460469,0
+PCF.US,D,20220818,000000,7.30746,7.35491,7.26001,7.32645,190190.65131725618,0
+PCF.US,D,20220819,000000,7.28142,7.32798,7.2335,7.2335,82748.74603746261,0
+PCF.US,D,20220822,000000,7.20477,7.27183,7.17603,7.21435,159496.95548348423,0
+PCF.US,D,20220823,000000,7.20477,7.2335,7.08022,7.10897,128338.83784082427,0
+PCF.US,D,20220824,000000,7.0898,7.12334,7.0419,7.0898,90881.6702191471,0
+PCF.US,D,20220825,000000,7.06106,7.11855,7.0419,7.08022,64846.29280796459,0
+PCF.US,D,20220826,000000,7.08022,7.10897,6.92367,6.96525,172452.01900287214,0
+PCF.US,D,20220829,000000,6.94609,6.99399,6.86944,6.86944,164036.23773016356,0
+PCF.US,D,20220830,000000,6.87901,6.95548,6.81196,6.82154,87522.87273240928,0
+PCF.US,D,20220831,000000,6.9365,6.9365,6.81196,6.85028,103590.40800613248,0
+PCF.US,D,20220901,000000,6.82154,6.87901,6.80256,6.87901,112282.78385123625,0
+PCF.US,D,20220902,000000,6.89819,6.95567,6.87901,6.87901,132772.70102405985,0
+PCF.US,D,20220906,000000,6.87901,6.90335,6.82154,6.83112,80746.82758514417,0
+PCF.US,D,20220907,000000,6.85986,6.89819,6.8407,6.8886,33122.460983259436,0
+PCF.US,D,20220908,000000,6.89819,6.94609,6.86944,6.94609,31549.525056437233,0
+PCF.US,D,20220909,000000,6.95567,7.00357,6.95558,6.99399,55537.05887875049,0
+PCF.US,D,20220912,000000,6.99399,7.03232,6.99399,7.00357,35742.28127279066,0
+PCF.US,D,20220913,000000,6.98441,7.03232,6.92693,6.98441,71335.30585179676,0
+PCF.US,D,20220914,000000,6.96525,7.0419,6.96525,7.02273,55414.9397656532,0
+PCF.US,D,20220915,000000,7.05147,7.07053,6.94609,6.95567,57267.60152418606,0
+PCF.US,D,20220916,000000,6.85986,6.97483,6.85986,6.90776,55158.17650221795,0
+PCF.US,D,20220919,000000,6.94609,7.02273,6.86465,6.91735,43766.65513172201,0
+PCF.US,D,20220920,000000,6.89122,7.01452,6.88637,6.92238,50398.45895076673,0
+PCF.US,D,20220921,000000,6.89122,7.00735,6.89122,6.99767,59993.786617915095,0
+PCF.US,D,20220922,000000,6.94928,6.96447,6.87186,6.89122,54048.7542719719,0
+PCF.US,D,20220923,000000,6.8041,6.82347,6.49439,6.52342,152874.32672406602,0
+PCF.US,D,20220926,000000,6.45567,6.51375,6.31049,6.31049,105127.05877081833,0
+PCF.US,D,20220927,000000,6.30082,6.39759,6.25243,6.2621,67514.44884351606,0
+PCF.US,D,20220928,000000,6.29114,6.50407,6.29114,6.48471,54164.472663133434,0
+PCF.US,D,20220929,000000,6.45567,6.49187,6.38454,6.40728,39849.487756454975,0
+PCF.US,D,20220930,000000,6.48471,6.76538,6.35888,6.6686,312680.391718719,0
+PCF.US,D,20221003,000000,6.70731,6.73635,6.56214,6.68796,77285.4204972483,0
+PCF.US,D,20221004,000000,6.69764,6.81379,6.68796,6.74603,75857.53820630429,0
+PCF.US,D,20221005,000000,6.74603,6.74603,6.62989,6.64925,33120.25667040805,0
+PCF.US,D,20221006,000000,6.65893,6.70828,6.5815,6.5815,31090.018825469422,0
+PCF.US,D,20221007,000000,6.5815,6.64925,6.52342,6.63956,19653.52889894185,0
+PCF.US,D,20221010,000000,6.63956,6.63956,6.32985,6.36857,46628.31243871586,0
+PCF.US,D,20221011,000000,6.32017,6.40631,6.29114,6.31049,50823.10411833439,0
+PCF.US,D,20221012,000000,6.33953,6.35094,6.24274,6.25426,46962.03601322795,0
+PCF.US,D,20221013,000000,6.19435,6.2621,6.06514,6.20403,77945.6352468242,0
+PCF.US,D,20221014,000000,6.175,6.23306,6.12359,6.13143,39326.68859638548,0
+PCF.US,D,20221017,000000,6.15563,6.27178,6.15563,6.23306,67180.72526900496,0
+PCF.US,D,20221018,000000,6.25243,6.30082,6.18467,6.19435,68513.55316720824,0
+PCF.US,D,20221019,000000,6.16792,6.2854,6.15813,6.15813,46568.35197478093,0
+PCF.US,D,20221020,000000,6.16792,6.19719,6.11896,6.16792,129178.35309375939,0
+PCF.US,D,20221021,000000,6.16792,6.21392,6.11896,6.1875,56395.38554096199,0
+PCF.US,D,20221024,000000,6.23644,6.23644,6.15871,6.20707,39831.09873680801,0
+PCF.US,D,20221025,000000,6.22665,6.27561,6.22127,6.27551,37571.728791022935,0
+PCF.US,D,20221026,000000,6.2903,6.33435,6.25603,6.25603,29744.62576455503,0
+PCF.US,D,20221027,000000,6.2854,6.32456,6.23644,6.26582,75832.91269660494,0
+PCF.US,D,20221028,000000,6.31477,6.33435,6.27189,6.30498,43197.682525825505,0
+PCF.US,D,20221031,000000,6.36372,6.42247,6.27561,6.36372,98201.90085785458,0
+PCF.US,D,20221101,000000,6.42247,6.47141,6.40464,6.44204,40606.35271006755,0
+PCF.US,D,20221102,000000,6.42247,6.44204,6.37361,6.37361,37237.72609108159,0
+PCF.US,D,20221103,000000,6.36372,6.39309,6.27561,6.36372,41909.67823033052,0
+PCF.US,D,20221104,000000,6.31477,6.4812,6.31477,6.37273,35233.709891429506,0
+PCF.US,D,20221107,000000,6.37351,6.49099,6.37351,6.41669,72805.43868245244,0
+PCF.US,D,20221108,000000,6.40288,6.4812,6.40288,6.45154,46353.854828029216,0
+PCF.US,D,20221109,000000,6.44204,6.51058,6.39309,6.42247,53615.09395306663,0
+PCF.US,D,20221110,000000,6.56931,6.62806,6.52037,6.5889,80238.27552489183,0
+PCF.US,D,20221111,000000,6.60848,6.70638,6.5888,6.6868,58685.39793628301,0
+PCF.US,D,20221114,000000,6.63785,6.75318,6.63785,6.69659,58208.39713850619,0
+PCF.US,D,20221115,000000,6.73575,6.77492,6.66723,6.71617,49282.251588681705,0
+PCF.US,D,20221116,000000,6.69659,7.24485,6.65743,7.08821,207943.74821095675,0
+PCF.US,D,20221117,000000,7.19007,7.19986,6.567,6.64612,349130.330441604,0
+PCF.US,D,20221118,000000,6.64612,6.72514,6.58678,6.61645,95909.425917885,0
+PCF.US,D,20221121,000000,6.567,6.6659,6.567,6.65601,48310.120298673006,0
+PCF.US,D,20221122,000000,6.65107,6.83403,6.65107,6.77469,66234.176945622,0
+PCF.US,D,20221123,000000,6.75491,6.87359,6.74512,6.7648,54870.242119929004,0
+PCF.US,D,20221125,000000,6.77469,6.79447,6.73523,6.77964,14147.537688504,0
+PCF.US,D,20221128,000000,6.77469,6.89337,6.74502,6.75491,72756.88746795901,0
+PCF.US,D,20221129,000000,6.76322,6.8636,6.75699,6.80436,20170.756814463002,0
+PCF.US,D,20221130,000000,6.90326,6.90326,6.78458,6.84392,68482.89934551,0
+PCF.US,D,20221201,000000,6.87359,7.04172,6.8638,6.92304,59869.200548457,0
+PCF.US,D,20221202,000000,6.95271,7.04172,6.93273,7.03183,74003.59372653,0
+PCF.US,D,20221205,000000,6.98238,7.07139,6.94035,6.9626,38627.671691961004,0
+PCF.US,D,20221206,000000,6.92304,6.9992,6.92304,6.95271,35488.155931326,0
+PCF.US,D,20221207,000000,6.89337,7.02194,6.8637,6.93293,55161.443581785,0
+PCF.US,D,20221208,000000,6.93293,7.15051,6.92304,7.03183,91805.30531485201,0
+PCF.US,D,20221209,000000,7.08128,7.08128,6.82414,6.8637,73055.166743124,0
+PCF.US,D,20221212,000000,6.82414,6.8637,6.75491,6.81425,110890.123344477,0
+PCF.US,D,20221213,000000,6.92304,6.97229,6.72524,6.72524,99791.100959778,0
+PCF.US,D,20221214,000000,6.73513,6.82404,6.64612,6.6659,155707.848333252,0
+PCF.US,D,20221215,000000,6.67579,6.75491,6.65107,6.67579,73262.445561459,0
+PCF.US,D,20221216,000000,6.70546,6.73513,6.567,6.567,139413.710979747,0
+PCF.US,D,20221219,000000,6.66,6.6783,6.48,6.49,90113,0
+PCF.US,D,20221220,000000,6.47,6.5,6.44,6.5,176003,0
+PCF.US,D,20221221,000000,6.51,6.57,6.51,6.57,89506,0
+PCF.US,D,20221222,000000,6.51,6.5794,6.4873,6.54,52869,0
+PCF.US,D,20221223,000000,6.54,6.6099,6.54,6.5871,55916,0
+PCF.US,D,20221227,000000,6.56,6.5784,6.45,6.45,65439,0
+PCF.US,D,20221228,000000,6.44,6.5,6.36,6.3799,85999,0
+PCF.US,D,20221229,000000,6.38,6.47,6.36,6.39,66487,0
+PCF.US,D,20221230,000000,6.4,6.5,6.355,6.5,122040,0
+PCF.US,D,20230103,000000,6.67,6.75,6.585,6.7,121216,0
+PCF.US,D,20230104,000000,6.68,6.81,6.68,6.77,69221,0
+PCF.US,D,20230105,000000,6.79,6.79,6.59,6.6,68132,0
+PCF.US,D,20230106,000000,6.6,6.77,6.56,6.73,103636,0
+PCF.US,D,20230109,000000,6.78,6.8,6.67,6.73,63580,0
+PCF.US,D,20230110,000000,6.73,6.7874,6.69,6.74,59642,0
+PCF.US,D,20230111,000000,6.74,6.85,6.74,6.81,54570,0
+PCF.US,D,20230112,000000,6.85,6.909,6.8,6.89,48563,0
+PCF.US,D,20230113,000000,6.81,6.9601,6.8,6.9,64301,0
+PCF.US,D,20230117,000000,7.02,7.02,6.95,6.98,101103,0
+PCF.US,D,20230118,000000,6.98,7.0423,6.98,6.98,110725,0
+PCF.US,D,20230119,000000,6.95,6.96,6.86,6.9,32985,0
+PCF.US,D,20230120,000000,6.95,6.9575,6.9,6.93,23536,0
+PCF.US,D,20230123,000000,6.97,6.97,6.9,6.9,64636,0
+PCF.US,D,20230124,000000,6.9,6.93,6.86,6.89,49281,0
+PCF.US,D,20230125,000000,6.9,6.92,6.82,6.87,36350,0
+PCF.US,D,20230126,000000,6.88,6.921,6.81,6.83,82313,0
+PCF.US,D,20230127,000000,6.84,6.89,6.83,6.89,90719,0
+PCF.US,D,20230130,000000,6.9,6.93,6.87,6.91,35138,0
+PCF.US,D,20230131,000000,6.93,7,6.92,6.97,92194,0
+PCF.US,D,20230201,000000,6.98,7.03,6.9395,7.0099,73471,0
+PCF.US,D,20230202,000000,7.01,7.12,7.01,7.04,116806,0
+PCF.US,D,20230203,000000,7.06,7.06,7.01,7.03,70298,0
+PCF.US,D,20230206,000000,7.03,7.0486,6.91,6.93,75279,0
+PCF.US,D,20230207,000000,6.92,7.04,6.92,7.02,45284,0
+PCF.US,D,20230208,000000,7,7.04,6.99,7.03,29461,0
+PCF.US,D,20230209,000000,7.02,7.11,7.02,7.03,71449,0
+PCF.US,D,20230210,000000,7.03,7.11,7.01,7.04,41825,0
+PCF.US,D,20230213,000000,7.08,7.1,7.04,7.07,40188,0
+PCF.US,D,20230214,000000,7.1,7.1083,7,7.03,93159,0
+PCF.US,D,20230215,000000,6.95,6.96,6.9,6.91,64617,0
+PCF.US,D,20230216,000000,6.93,6.93,6.87,6.89,39181,0
+PCF.US,D,20230217,000000,6.92,6.94,6.83,6.84,35672,0
+PCF.US,D,20230221,000000,6.84,6.8789,6.74,6.76,63161,0
+PCF.US,D,20230222,000000,6.82,6.82,6.68,6.71,80238,0
+PCF.US,D,20230223,000000,6.76,6.76,6.67,6.71,66613,0
+PCF.US,D,20230224,000000,6.71,6.75,6.65,6.71,41399,0
+PCF.US,D,20230227,000000,6.71,6.7406,6.68,6.69,85452,0
+PCF.US,D,20230228,000000,6.76,6.77,6.7166,6.77,46151,0
+PCF.US,D,20230301,000000,6.74,6.7899,6.72,6.72,36087,0
+PCF.US,D,20230302,000000,6.76,6.76,6.56,6.66,151438,0
+PCF.US,D,20230303,000000,6.66,6.73,6.62,6.71,39892,0
+PCF.US,D,20230306,000000,6.78,6.7999,6.65,6.7,107974,0
+PCF.US,D,20230307,000000,6.73,6.73,6.65,6.67,60892,0
+PCF.US,D,20230308,000000,6.65,6.71,6.65,6.71,32037,0
+PCF.US,D,20230309,000000,6.73,6.73,6.6502,6.66,26918,0
+PCF.US,D,20230310,000000,6.64,6.64,6.501,6.51,87732,0
+PCF.US,D,20230313,000000,6.5,6.5,6.32,6.36,60879,0
+PCF.US,D,20230314,000000,6.36,6.48,6.36,6.43,56086,0
+PCF.US,D,20230315,000000,6.38,6.4,6.29,6.32,64495,0
+PCF.US,D,20230316,000000,6.32,6.42,6.2701,6.37,48013,0
+PCF.US,D,20230317,000000,6.32,6.37,6.25,6.2599,72271,0
+PCF.US,D,20230320,000000,6.26,6.33,6.24,6.24,74489,0
+PCF.US,D,20230321,000000,6.24,6.2941,6.2051,6.23,42042,0
+PCF.US,D,20230322,000000,6.3,6.3033,6.2,6.22,43179,0
+PCF.US,D,20230323,000000,6.23,6.28,6.2,6.2,67539,0
+PCF.US,D,20230324,000000,6.2,6.27,6.1901,6.27,57641,0
+PCF.US,D,20230327,000000,6.27,6.4991,6.2,6.29,96630,0
+PCF.US,D,20230328,000000,6.31,6.35,6.261,6.34,87499,0
+PCF.US,D,20230329,000000,6.34,6.42,6.3224,6.39,41842,0
+PCF.US,D,20230330,000000,6.4,6.42,6.33,6.42,80451,0
+PCF.US,D,20230331,000000,6.47,6.5,6.35,6.5,117980,0
+PCF.US,D,20230403,000000,6.43,6.4899,6.4187,6.44,113328,0
+PCF.US,D,20230404,000000,6.44,6.455,6.4,6.43,27386,0
+PCF.US,D,20230405,000000,6.42,6.4603,6.41,6.41,35671,0
+PCF.US,D,20230406,000000,6.4,6.4642,6.391,6.41,49425,0
+PCF.US,D,20230410,000000,6.42,6.42,6.38,6.4,60012,0
+PCF.US,D,20230411,000000,6.39,6.49,6.39,6.46,74095,0
+PCF.US,D,20230412,000000,6.47,6.5,6.4601,6.49,31124,0
+PCF.US,D,20230413,000000,6.49,6.62,6.49,6.6,83685,0
+PCF.US,D,20230414,000000,6.65,6.66,6.57,6.58,48847,0
+PCF.US,D,20230417,000000,6.56,6.71,6.46,6.69,120921,0
+PCF.US,D,20230418,000000,6.59,6.69,6.52,6.58,62872,0
+PCF.US,D,20230419,000000,6.56,6.58,6.42,6.44,61858,0
+PCF.US,D,20230420,000000,6.43,6.506,6.4,6.42,57734,0
+PCF.US,D,20230421,000000,6.41,6.42,6.35,6.36,80939,0
+PCF.US,D,20230424,000000,6.39,6.42,6.35,6.38,50742,0
+PCF.US,D,20230425,000000,6.36,6.36,6.27,6.31,79537,0
+PCF.US,D,20230426,000000,6.3,6.37,6.3,6.32,23453,0
+PCF.US,D,20230427,000000,6.34,6.3999,6.3201,6.39,39099,0
+PCF.US,D,20230428,000000,6.44,6.44,6.3,6.33,216564,0
+PCF.US,D,20230501,000000,6.35,6.4,6.2791,6.29,132380,0
+PCF.US,D,20230502,000000,6.31,6.31,6.2,6.21,59075,0
+PCF.US,D,20230503,000000,6.23,6.2789,6.23,6.25,87231,0
+PCF.US,D,20230504,000000,6.24,6.25,6.16,6.19,58169,0
+PCF.US,D,20230505,000000,6.26,6.3,6.241,6.27,40398,0
+PCF.US,D,20230508,000000,6.27,6.3,6.25,6.26,49188,0
+PCF.US,D,20230509,000000,6.3,6.3,6.24,6.24,31840,0
+PCF.US,D,20230510,000000,6.24,6.2807,6.2201,6.25,35601,0
+PCF.US,D,20230511,000000,6.26,6.265,6.206,6.23,41288,0
+PCF.US,D,20230512,000000,6.21,6.2515,6.2,6.21,42047,0
+PCF.US,D,20230515,000000,6.2,6.26,6.2,6.23,68587,0
+PCF.US,D,20230516,000000,6.22,6.25,6.17,6.2,70432,0
+PCF.US,D,20230517,000000,6.21,6.25,6.1902,6.23,50286,0
+PCF.US,D,20230518,000000,6.13,6.2,6.13,6.18,60919,0
+PCF.US,D,20230519,000000,6.19,6.22,6.16,6.16,67655,0
+PCF.US,D,20230522,000000,6.16,6.1805,6.14,6.15,77934,0
+PCF.US,D,20230523,000000,6.13,6.15,6.11,6.11,69545,0
+PCF.US,D,20230524,000000,6.13,6.13,6.08,6.09,60021,0
+PCF.US,D,20230525,000000,6.14,6.14,6.08,6.12,47074,0
+PCF.US,D,20230526,000000,6.13,6.17,6.1037,6.16,63785,0
+PCF.US,D,20230530,000000,6.14,6.17,6.12,6.15,47806,0
+PCF.US,D,20230531,000000,6.21,6.21,6.12,6.14,102033,0
+PCF.US,D,20230601,000000,6.11,6.2,6.11,6.18,49406,0
+PCF.US,D,20230602,000000,6.22,6.26,6.1935,6.25,60998,0
+PCF.US,D,20230605,000000,6.27,6.27,6.22,6.25,24529,0
+PCF.US,D,20230606,000000,6.27,6.27,6.23,6.25,45271,0
+PCF.US,D,20230607,000000,6.28,6.29,6.2202,6.28,46625,0
+PCF.US,D,20230608,000000,6.3,6.3,6.2701,6.29,34095,0
+PCF.US,D,20230609,000000,6.31,6.34,6.295,6.31,44232,0
+PCF.US,D,20230612,000000,6.33,6.35,6.33,6.34,31239,0
+PCF.US,D,20230613,000000,6.36,6.38,6.29,6.3,131727,0
+PCF.US,D,20230614,000000,6.35,6.35,6.2901,6.32,31744,0
+PCF.US,D,20230615,000000,6.37,6.37,6.3214,6.36,57374,0
+PCF.US,D,20230616,000000,6.37,6.38,6.32,6.34,40634,0
+PCF.US,D,20230620,000000,6.34,6.345,6.27,6.28,92031,0
+PCF.US,D,20230621,000000,6.32,6.32,6.27,6.28,18162,0
+PCF.US,D,20230622,000000,6.26,6.3,6.25,6.25,69914,0
+PCF.US,D,20230623,000000,6.24,6.3,6.24,6.26,57841,0
+PCF.US,D,20230626,000000,6.28,6.3099,6.275,6.29,36225,0
+PCF.US,D,20230627,000000,6.31,6.33,6.28,6.32,37276,0
+PCF.US,D,20230628,000000,6.33,6.37,6.3,6.36,48181,0
+PCF.US,D,20230629,000000,6.36,6.42,6.35,6.4,40418,0
+PCF.US,D,20230630,000000,6.47,6.48,6.395,6.48,78006,0
+PCF.US,D,20230703,000000,6.42,6.53,6.3826,6.51,38715,0
+PCF.US,D,20230705,000000,6.46,6.5,6.43,6.43,54866,0
+PCF.US,D,20230706,000000,6.43,6.43,6.35,6.35,28387,0
+PCF.US,D,20230707,000000,6.38,6.41,6.37,6.4,62807,0
+PCF.US,D,20230710,000000,6.35,6.42,6.35,6.41,59794,0
+PCF.US,D,20230711,000000,6.41,6.49,6.41,6.46,52515,0
+PCF.US,D,20230712,000000,6.5,6.63,6.46,6.6,67966,0
+PCF.US,D,20230713,000000,6.58,6.6399,6.53,6.57,42713,0
+PCF.US,D,20230714,000000,6.61,6.61,6.5001,6.55,42854,0
+PCF.US,D,20230717,000000,6.6,6.6007,6.49,6.49,64339,0
+PCF.US,D,20230718,000000,6.52,6.5999,6.52,6.57,46149,0
+PCF.US,D,20230719,000000,6.52,6.52,6.34,6.46,135365,0
+PCF.US,D,20230720,000000,6.44,6.4651,6.4,6.43,41155,0
+PCF.US,D,20230721,000000,6.42,6.48,6.42,6.44,21164,0
+PCF.US,D,20230724,000000,6.48,6.5,6.45,6.49,31053,0
+PCF.US,D,20230725,000000,6.47,6.53,6.41,6.43,88516,0
+PCF.US,D,20230726,000000,6.43,6.49,6.4,6.43,35705,0
+PCF.US,D,20230727,000000,6.49,6.52,6.41,6.42,44013,0
+PCF.US,D,20230728,000000,6.49,6.5,6.39,6.47,58542,0
+PCF.US,D,20230731,000000,6.5,6.55,6.4951,6.52,38275,0
+PCF.US,D,20230801,000000,6.51,6.53,6.47,6.5,34801,0
+PCF.US,D,20230802,000000,6.5,6.5,6.43,6.46,53514,0
+PCF.US,D,20230803,000000,6.48,6.48,6.42,6.44,31837,0
+PCF.US,D,20230804,000000,6.48,6.5,6.45,6.47,41864,0
+PCF.US,D,20230807,000000,6.46,6.52,6.42,6.48,64359,0
+PCF.US,D,20230808,000000,6.48,6.51,6.45,6.51,47077,0
+PCF.US,D,20230809,000000,6.51,6.56,6.5,6.55,61558,0
+PCF.US,D,20230810,000000,6.53,6.62,6.52,6.57,88102,0
+PCF.US,D,20230811,000000,6.53,6.7198,6.53,6.69,134367,0
+PCF.US,D,20230814,000000,6.63,6.81,6.59,6.74,107189,0
+PCF.US,D,20230815,000000,6.69,6.75,6.6701,6.69,34663,0
+PCF.US,D,20230816,000000,6.72,6.72,6.57,6.65,57825,0
+PCF.US,D,20230817,000000,6.63,6.73,6.57,6.65,84342,0
+PCF.US,D,20230818,000000,6.65,6.7,6.5733,6.66,44819,0
+PCF.US,D,20230821,000000,6.56,6.6,6.5001,6.59,51607,0
+PCF.US,D,20230822,000000,6.55,6.575,6.5,6.5,59625,0
+PCF.US,D,20230823,000000,6.535,6.64,6.51,6.63,88155,0
+PCF.US,D,20230824,000000,6.63,6.63,6.5401,6.62,60142,0
+PCF.US,D,20230825,000000,6.5729,6.7195,6.5601,6.67,141188,0
+PCF.US,D,20230828,000000,6.64,6.7,6.58,6.6497,54299,0
+PCF.US,D,20230829,000000,6.67,6.7,6.59,6.68,154474,0
+PCF.US,D,20230830,000000,6.64,6.8,6.6,6.74,118058,0
+PCF.US,D,20230831,000000,6.77,6.77,6.6202,6.76,60972,0
+PCF.US,D,20230901,000000,6.8,6.8,6.6501,6.68,26203,0
+PCF.US,D,20230905,000000,6.68,6.75,6.66,6.74,63298,0
+PCF.US,D,20230906,000000,6.74,6.75,6.61,6.69,19819,0
+PCF.US,D,20230907,000000,6.64,6.69,6.62,6.65,12743,0
+PCF.US,D,20230908,000000,6.63,6.695,6.48,6.53,67674,0
+PCF.US,D,20230911,000000,6.53,6.62,6.53,6.58,44103,0
+PCF.US,D,20230912,000000,6.54,6.64,6.54,6.6084,41553,0
+PCF.US,D,20230913,000000,6.65,6.7299,6.59,6.64,67910,0
+PCF.US,D,20230914,000000,6.67,6.67,6.57,6.65,37092,0
+PCF.US,D,20230915,000000,6.66,6.69,6.59,6.63,32094,0
+PCF.US,D,20230918,000000,6.63,6.6599,6.6,6.62,44355,0
+PCF.US,D,20230919,000000,6.58,6.58,6.53,6.55,17428,0
+PCF.US,D,20230920,000000,6.54,6.6,6.37,6.43,101625,0
+PCF.US,D,20230921,000000,6.37,6.4499,6.3,6.3,58121,0
+PCF.US,D,20230922,000000,6.32,6.42,6.31,6.3785,32467,0
+PCF.US,D,20230925,000000,6.35,6.38,6.29,6.3,39840,0
+PCF.US,D,20230926,000000,6.28,6.31,6.23,6.23,37015,0
+PCF.US,D,20230927,000000,6.27,6.29,6.21,6.226,46462,0
+PCF.US,D,20230928,000000,6.26,6.27,6.22,6.24,14637,0
+PCF.US,D,20230929,000000,6.29,6.29,6.19,6.19,91429,0
+PCF.US,D,20231002,000000,6.21,6.22,6,6.07,192959,0
+PCF.US,D,20231003,000000,6.08,6.095,6.01,6.02,36654,0
+PCF.US,D,20231004,000000,6.04,6.0566,6,6.01,42472,0
+PCF.US,D,20231005,000000,6,6.06,6,6,56071,0
+PCF.US,D,20231006,000000,5.96,6.0457,5.96,6.02,33834,0
+PCF.US,D,20231009,000000,5.97,6.07,5.8445,6.06,42949,0
+PCF.US,D,20231010,000000,6.04,6.13,6.04,6.115,40122,0
+PCF.US,D,20231011,000000,6.1,6.14,6.04,6.07,79121,0
+PCF.US,D,20231012,000000,6.0868,6.0868,6.035,6.04,38800,0
+PCF.US,D,20231013,000000,6.07,6.09,6.0212,6.03,61311,0
+PCF.US,D,20231016,000000,6.06,6.095,6.04,6.04,77190,0
+PCF.US,D,20231017,000000,6.05,6.08,6.01,6.045,64928,0
+PCF.US,D,20231018,000000,6.08,6.08,6,6.03,82883,0
+PCF.US,D,20231019,000000,5.9,5.9981,5.89,5.9,68748,0
+PCF.US,D,20231020,000000,5.88,5.91,5.85,5.85,39083,0
+PCF.US,D,20231023,000000,5.83,5.83,5.78,5.78,127098,0
+PCF.US,D,20231024,000000,5.78,5.85,5.78,5.82,45512,0
+PCF.US,D,20231025,000000,5.79,5.8053,5.73,5.73,41658,0
+PCF.US,D,20231026,000000,5.77,5.77,5.72,5.73,32790,0
+PCF.US,D,20231027,000000,5.74,5.76,5.71,5.72,45887,0
+PCF.US,D,20231030,000000,5.72,5.79,5.72,5.78,29214,0
+PCF.US,D,20231031,000000,5.86,5.86,5.79,5.81,51823,0
+PCF.US,D,20231101,000000,5.93,5.97,5.85,5.91,87876,0
+PCF.US,D,20231102,000000,5.95,6.02,5.95,6.02,74575,0
+PCF.US,D,20231103,000000,6.08,6.1328,6.06,6.12,95693,0
+PCF.US,D,20231106,000000,6.17,6.17,6.0914,6.12,52409,0
+PCF.US,D,20231107,000000,6.1278,6.25,6.08,6.19,62835,0
+PCF.US,D,20231108,000000,6.16,6.25,6.1504,6.17,60734,0
+PCF.US,D,20231109,000000,6.21,6.22,6.14,6.16,55513,0
+PCF.US,D,20231110,000000,6.23,6.23,6.18,6.23,38078,0
+PCF.US,D,20231113,000000,6.19,6.23,6.18,6.18,28121,0
+PCF.US,D,20231114,000000,6.23,6.38,6.23,6.31,38110,0
+PCF.US,D,20231115,000000,6.29,6.37,6.2844,6.33,29771,0
+PCF.US,D,20231116,000000,6.37,6.37,6.3113,6.33,19884,0
+PCF.US,D,20231117,000000,6.28,6.3,6.22,6.23,39983,0
+PCF.US,D,20231120,000000,6.23,6.28,6.23,6.25,48960,0
+PCF.US,D,20231121,000000,6.22,6.2799,6.2,6.2,35403,0
+PCF.US,D,20231122,000000,6.2,6.2472,6.2,6.23,19392,0
+PCF.US,D,20231124,000000,6.23,6.27,6.23,6.26,9398,0
+PCF.US,D,20231127,000000,6.25,6.28,6.22,6.22,66990,0
+PCF.US,D,20231128,000000,6.22,6.27,6.2152,6.23,37263,0
+PCF.US,D,20231129,000000,6.23,6.3,6.23,6.25,42534,0
+PCF.US,D,20231130,000000,6.31,6.36,6.2704,6.34,52203,0
+PCF.US,D,20231201,000000,6.3,6.4,6.3,6.39,49945,0
+PCF.US,D,20231204,000000,6.39,6.42,6.3791,6.42,48852,0
+PCF.US,D,20231205,000000,6.5,6.54,6.43,6.54,77759,0
+PCF.US,D,20231206,000000,6.5501,6.58,6.5,6.52,100971,0
+PCF.US,D,20231207,000000,6.56,6.59,6.51,6.57,29274,0
+PCF.US,D,20231208,000000,6.56,6.6208,6.5101,6.55,56781,0
+PCF.US,D,20231211,000000,6.56,6.56,6.37,6.41,83411,0
+PCF.US,D,20231212,000000,6.33,6.41,6.33,6.39,87258,0
+PCF.US,D,20231213,000000,6.43,6.59,6.4,6.59,102669,0
+PCF.US,D,20231214,000000,6.59,6.6858,6.563,6.63,62205,0
+PCF.US,D,20231215,000000,6.65,6.6599,6.56,6.63,86270,0
+PCF.US,D,20231218,000000,6.56,6.58,6.5201,6.58,48036,0
+PCF.US,D,20231219,000000,6.54,6.56,6.5181,6.52,57481,0
+PCF.US,D,20231220,000000,6.49,6.55,6.47,6.47,47596,0
+PCF.US,D,20231221,000000,6.48,6.5394,6.4,6.4,59789,0
+PCF.US,D,20231222,000000,6.4,6.5,6.34,6.34,151391,0
+PCF.US,D,20231226,000000,6.35,6.3998,6.35,6.38,82104,0
+PCF.US,D,20231227,000000,6.37,6.44,6.365,6.4,134855,0
+PCF.US,D,20231228,000000,6.4,6.4441,6.3822,6.41,66265,0
+PCF.US,D,20231229,000000,6.44,6.44,6.38,6.42,74130,0
+PCF.US,D,20240102,000000,6.41,6.43,6.35,6.37,119405,0
+PCF.US,D,20240103,000000,6.39,6.39,6.34,6.37,36556,0
+PCF.US,D,20240104,000000,6.37,6.42,6.37,6.41,50149,0
+PCF.US,D,20240105,000000,6.41,6.43,6.38,6.42,57408,0
+PCF.US,D,20240108,000000,6.39,6.47,6.39,6.46,89946,0
+PCF.US,D,20240109,000000,6.44,6.47,6.42,6.44,68574,0
+PCF.US,D,20240110,000000,6.47,6.48,6.43,6.45,78590,0
+PCF.US,D,20240111,000000,6.45,6.4596,6.41,6.45,45755,0
+PCF.US,D,20240112,000000,6.44,6.48,6.42,6.46,33470,0
+PCF.US,D,20240116,000000,6.5,6.5,6.41,6.44,108103,0
+PCF.US,D,20240117,000000,6.4,6.45,6.4,6.43,58225,0
+PCF.US,D,20240118,000000,6.4498,6.48,6.4327,6.45,91541,0
+PCF.US,D,20240119,000000,6.4,6.41,6.35,6.37,65418,0
+PCF.US,D,20240122,000000,6.37,6.41,6.37,6.3835,72523,0
+PCF.US,D,20240123,000000,6.33,6.37,6.32,6.34,66483,0
+PCF.US,D,20240124,000000,6.34,6.385,6.3,6.33,86001,0
+PCF.US,D,20240125,000000,6.36,6.36,6.325,6.34,32131,0
+PCF.US,D,20240126,000000,6.34,6.36,6.33,6.35,27859,0
+PCF.US,D,20240129,000000,6.35,6.3932,6.34,6.39,143467,0
+PCF.US,D,20240130,000000,6.36,6.41,6.36,6.4,47927,0
+PCF.US,D,20240131,000000,6.42,6.42,6.37,6.39,58071,0
+PCF.US,D,20240201,000000,6.39,6.44,6.39,6.44,76039,0
+PCF.US,D,20240202,000000,6.5,6.5,6.4301,6.47,184909,0
+PCF.US,D,20240205,000000,6.52,6.52,6.41,6.45,81046,0
+PCF.US,D,20240206,000000,6.45,6.49,6.445,6.49,27242,0
+PCF.US,D,20240207,000000,6.51,6.56,6.5,6.54,41609,0
+PCF.US,D,20240208,000000,6.55,6.5501,6.519,6.54,39345,0
+PCF.US,D,20240209,000000,6.54,6.56,6.53,6.56,34921,0
+PCF.US,D,20240212,000000,6.55,6.63,6.55,6.6,83778,0
+PCF.US,D,20240213,000000,6.58,6.58,6.52,6.53,85817,0
+PCF.US,D,20240214,000000,6.54,6.5999,6.54,6.55,47773,0
+PCF.US,D,20240215,000000,6.57,6.63,6.56,6.61,71117,0
+PCF.US,D,20240216,000000,6.59,6.59,6.52,6.53,43282,0
+PCF.US,D,20240220,000000,6.55,6.55,6.49,6.505,45362,0
+PCF.US,D,20240221,000000,6.48,6.54,6.48,6.49,56234,0
+PCF.US,D,20240222,000000,6.5,6.52,6.5,6.52,30513,0
+PCF.US,D,20240223,000000,6.5,6.5291,6.5,6.51,47992,0
+PCF.US,D,20240226,000000,6.49,6.96,6.49,6.96,826080,0
+PCF.US,D,20240227,000000,6.87,6.87,6.66,6.66,156401,0
+PCF.US,D,20240228,000000,6.62,6.8,6.6169,6.72,62519,0
+PCF.US,D,20240229,000000,6.82,6.82,6.76,6.77,55092,0
+PCF.US,D,20240301,000000,6.75,6.7976,6.73,6.77,42359,0
+PCF.US,D,20240304,000000,6.77,6.82,6.76,6.78,43365,0
+PCF.US,D,20240305,000000,6.78,6.8,6.72,6.72,45730,0
+PCF.US,D,20240306,000000,6.74,6.7689,6.72,6.76,36162,0
+PCF.US,D,20240307,000000,6.74,6.8,6.74,6.76,29440,0
+PCF.US,D,20240308,000000,6.75,6.7689,6.73,6.73,37718,0
+PCF.US,D,20240311,000000,6.73,6.73,6.68,6.71,41262,0
+PCF.US,D,20240312,000000,6.72,6.7585,6.71,6.73,41174,0
+PCF.US,D,20240313,000000,6.71,6.77,6.71,6.75,63346,0
+PCF.US,D,20240314,000000,6.74,6.8,6.67,6.69,66046,0
+PCF.US,D,20240315,000000,6.7,6.74,6.7,6.72,30790,0
+PCF.US,D,20240318,000000,6.72,6.82,6.7,6.79,60129,0
+PCF.US,D,20240319,000000,6.75,6.75,6.4882,6.7,32121,0
+PCF.US,D,20240320,000000,6.76,6.76,6.69,6.74,48793,0
+PCF.US,D,20240321,000000,6.8,6.8,6.6701,6.7,58034,0
+PCF.US,D,20240322,000000,6.71,6.75,6.69,6.69,38108,0
+PCF.US,D,20240325,000000,6.69,6.76,6.69,6.7,37178,0
+PCF.US,D,20240326,000000,6.67,6.72,6.67,6.69,77191,0
+PCF.US,D,20240327,000000,6.69,6.79,6.69,6.71,52066,0
+PCF.US,D,20240328,000000,6.76,6.775,6.75,6.77,66214,0
+PCF.US,D,20240401,000000,6.75,6.79,6.72,6.76,57222,0
+PCF.US,D,20240402,000000,6.72,6.7335,6.51,6.55,376616,0
+PCF.US,D,20240403,000000,6.54,6.6,6.51,6.54,59950,0
+PCF.US,D,20240404,000000,6.58,6.58,6.52,6.54,127956,0
+PCF.US,D,20240405,000000,6.54,6.57,6.49,6.49,216305,0
+PCF.US,D,20240408,000000,6.54,6.56,6.49,6.55,69404,0
+PCF.US,D,20240409,000000,6.54,6.59,6.53,6.58,42860,0
+PCF.US,D,20240410,000000,6.58,6.58,6.49,6.51,99814,0
+PCF.US,D,20240411,000000,6.52,6.55,6.48,6.5,87224,0
+PCF.US,D,20240412,000000,6.52,6.52,6.41,6.44,162198,0
+PCF.US,D,20240415,000000,6.47,6.48,6.3444,6.36,103897,0
+PCF.US,D,20240416,000000,6.38,6.3921,6.3,6.3,164138,0
+PCF.US,D,20240417,000000,6.3,6.375,6.3,6.34,133478,0
+PCF.US,D,20240418,000000,6.27,6.33,6.24,6.25,482975,0
+PCF.US,D,20240419,000000,6.28,6.3,6.2,6.2,210120,0
+PCF.US,D,20240422,000000,6.21,6.25,6.19,6.2,321701,0
+PCF.US,D,20240423,000000,6.22,6.31,6.2,6.3,186059,0
+PCF.US,D,20240424,000000,6.3,6.37,6.275,6.36,175365,0
+PCF.US,D,20240425,000000,6.32,6.39,6.3,6.35,156775,0
+PCF.US,D,20240426,000000,6.39,6.42,6.3729,6.42,54254,0
+PCF.US,D,20240429,000000,6.42,6.425,6.37,6.41,84285,0
+PCF.US,D,20240430,000000,6.43,6.43,6.32,6.33,147614,0
+PCF.US,D,20240501,000000,6.37,6.39,6.36,6.39,29605,0
+PCF.US,D,20240502,000000,6.39,6.41,6.37,6.39,94770,0
+PCF.US,D,20240503,000000,6.42,6.46,6.38,6.41,233256,0
+PCF.US,D,20240506,000000,6.43,6.48,6.43,6.47,69614,0
+PCF.US,D,20240507,000000,6.5,6.54,6.49,6.52,163763,0
+PCF.US,D,20240508,000000,6.53,6.56,6.5199,6.56,81051,0
+PCF.US,D,20240509,000000,6.56,6.605,6.56,6.595,36817,0
+PCF.US,D,20240510,000000,6.59,6.63,6.59,6.62,112832,0
+PCF.US,D,20240513,000000,6.58,6.6392,6.58,6.62,58165,0
+PCF.US,D,20240514,000000,6.67,6.68,6.62,6.66,33797,0
+PCF.US,D,20240515,000000,6.68,6.6934,6.655,6.68,46515,0
+PCF.US,D,20240516,000000,6.7,6.71,6.67,6.705,47768,0
+PCF.US,D,20240517,000000,6.72,6.72,6.69,6.69,69664,0
+PCF.US,D,20240520,000000,6.67,6.69,6.67,6.69,47363,0
+PCF.US,D,20240521,000000,6.67,6.7,6.67,6.69,42918,0
+PCF.US,D,20240522,000000,6.69,6.7387,6.69,6.73,68467,0
+PCF.US,D,20240523,000000,6.75,6.75,6.64,6.65,68812,0
+PCF.US,D,20240524,000000,6.67,6.72,6.67,6.712,39632,0
+PCF.US,D,20240528,000000,6.69,6.7,6.65,6.67,28705,0
+PCF.US,D,20240529,000000,6.62,6.64,6.58,6.59,37708,0
+PCF.US,D,20240530,000000,6.61,6.78,6.61,6.75,175626,0
+PCF.US,D,20240531,000000,6.79,6.82,6.7403,6.82,72446,0
+PCF.US,D,20240603,000000,6.8,6.81,6.77,6.79,67850,0
+PCF.US,D,20240604,000000,6.76,6.8398,6.76,6.8,62827,0
+PCF.US,D,20240605,000000,6.79,6.84,6.79,6.83,37979,0
+PCF.US,D,20240606,000000,6.84,6.85,6.8101,6.84,36446,0
+PCF.US,D,20240607,000000,6.81,6.85,6.81,6.84,37020,0
+PCF.US,D,20240610,000000,6.84,6.89,6.68,6.75,157211,0
+PCF.US,D,20240611,000000,6.67,6.79,6.67,6.78,52973,0
+PCF.US,D,20240612,000000,6.75,6.91,6.75,6.89,110647,0
+PCF.US,D,20240613,000000,6.86,6.92,6.8152,6.87,54977,0
+PCF.US,D,20240614,000000,6.83,6.88,6.83,6.86,12111,0
+PCF.US,D,20240617,000000,6.86,6.92,6.855,6.89,72232,0
+PCF.US,D,20240618,000000,6.8,6.84,6.78,6.8,116084,0
+PCF.US,D,20240620,000000,6.78,6.8,6.66,6.711,103250,0
+PCF.US,D,20240621,000000,6.69,6.73,6.66,6.67,30754,0
+PCF.US,D,20240624,000000,6.66,6.72,6.66,6.69,28981,0
+PCF.US,D,20240625,000000,6.68,6.79,6.68,6.78,285298,0
+PCF.US,D,20240626,000000,6.71,6.85,6.71,6.81,236550,0
+PCF.US,D,20240627,000000,6.84,6.93,6.81,6.89,145113,0
+PCF.US,D,20240628,000000,6.91,6.99,6.895,6.99,281887,0
+PCF.US,D,20240701,000000,7,7,6.87,6.89,290043,0
+PCF.US,D,20240702,000000,6.87,6.92,6.87,6.875,171637,0
+PCF.US,D,20240703,000000,6.88,6.908,6.8503,6.86,89596,0
+PCF.US,D,20240705,000000,6.84,6.88,6.81,6.82,245635,0
+PCF.US,D,20240708,000000,6.65,6.66,6.57,6.63,338682,0
+PCF.US,D,20240709,000000,6.63,6.6397,6.53,6.56,177428,0
+PCF.US,D,20240710,000000,6.59,6.62,6.58,6.5991,65763,0
+PCF.US,D,20240711,000000,6.62,6.64,6.5993,6.62,130163,0
+PCF.US,D,20240712,000000,6.61,6.65,6.59,6.61,120114,0
+PCF.US,D,20240715,000000,6.64,6.65,6.62,6.64,211121,0
+PCF.US,D,20240716,000000,6.65,6.68,6.61,6.6199,211319,0
+PCF.US,D,20240717,000000,6.59,6.59,6.53,6.57,147964,0
+PCF.US,D,20240718,000000,6.58,6.6,6.505,6.52,129263,0
+PCF.US,D,20240719,000000,6.52,6.5487,6.5,6.52,159800,0
+PCF.US,D,20240722,000000,6.6,6.6,6.51,6.55,212102,0
+PCF.US,D,20240723,000000,6.53,6.6,6.51,6.575,293736,0
+PCF.US,D,20240724,000000,6.57,6.585,6.4635,6.47,200174,0
+PCF.US,D,20240725,000000,6.5,6.6,6.46,6.57,205186,0
+PCF.US,D,20240726,000000,6.53,6.57,6.49,6.52,145636,0
+PCF.US,D,20240729,000000,6.57,6.57,6.52,6.57,268164,0
+PCF.US,D,20240730,000000,6.57,6.5999,6.53,6.55,202921,0
+PCF.US,D,20240731,000000,6.58,6.6,6.57,6.58,174336,0
+PCF.US,D,20240801,000000,6.56,6.58,6.52,6.52,153759,0
+PCF.US,D,20240802,000000,6.52,6.52,6.49,6.5,173556,0
+PCF.US,D,20240805,000000,6.44,6.48,6.38,6.41,315266,0
+PCF.US,D,20240806,000000,6.44,6.473,6.41,6.42,382930,0
+PCF.US,D,20240807,000000,6.45,6.5,6.44,6.445,267716,0
+PCF.US,D,20240808,000000,6.46,6.5,6.44,6.45,466546,0
+PCF.US,D,20240809,000000,6.48,6.4891,6.4599,6.47,367009,0
+PCF.US,D,20240812,000000,6.49,6.59,6.48,6.59,350343,0
+PCF.US,D,20240813,000000,6.59,6.67,6.59,6.66,125322,0
+PCF.US,D,20240814,000000,6.67,6.72,6.67,6.7,58633,0
+PCF.US,D,20240815,000000,6.68,6.73,6.67,6.68,177990,0
+PCF.US,D,20240816,000000,6.68,6.69,6.65,6.67,171156,0
+PCF.US,D,20240819,000000,6.67,6.71,6.67,6.69,216635,0
+PCF.US,D,20240820,000000,6.71,6.71,6.66,6.68,231621,0
+PCF.US,D,20240821,000000,6.65,6.69,6.63,6.66,172220,0
+PCF.US,D,20240822,000000,6.63,6.66,6.63,6.63,126791,0
+PCF.US,D,20240823,000000,6.66,6.7,6.65,6.68,106848,0
+PCF.US,D,20240826,000000,6.7,6.71,6.65,6.67,253934,0
+PCF.US,D,20240827,000000,6.67,6.6863,6.6301,6.65,126079,0
+PCF.US,D,20240828,000000,6.65,6.67,6.61,6.635,133467,0
+PCF.US,D,20240829,000000,6.67,6.67,6.6333,6.67,163037,0
+PCF.US,D,20240830,000000,6.71,6.71,6.64,6.67,110360,0
+PCF.US,D,20240903,000000,6.7,6.7,6.64,6.68,84782,0
+PCF.US,D,20240904,000000,6.7,6.73,6.68,6.73,82795,0
+PCF.US,D,20240905,000000,6.72,6.75,6.7101,6.74,149279,0
+PCF.US,D,20240906,000000,6.71,6.76,6.64,6.67,165431,0
+PCF.US,D,20240909,000000,6.72,6.72,6.66,6.71,130319,0
+PCF.US,D,20240910,000000,6.72,6.77,6.7,6.74,192919,0
+PCF.US,D,20240911,000000,6.74,6.79,6.7,6.79,115411,0
+PCF.US,D,20240912,000000,6.82,6.82,6.67,6.72,135961,0
+PCF.US,D,20240913,000000,6.7,6.75,6.7,6.745,74391,0
+PCF.US,D,20240916,000000,6.77,6.82,6.73,6.75,82804,0
+PCF.US,D,20240917,000000,6.75,6.7899,6.72,6.74,133948,0
+PCF.US,D,20240918,000000,6.7,6.7,6.6557,6.66,69252,0
+PCF.US,D,20240919,000000,6.67,6.6999,6.66,6.68,117715,0
+PCF.US,D,20240920,000000,6.72,6.73,6.68,6.73,111227,0
+PCF.US,D,20240923,000000,6.7,6.729309,6.66,6.71,141271,0
+PCF.US,D,20240924,000000,6.7,6.73,6.675,6.7,142655,0
+PCF.US,D,20240925,000000,6.69,6.76,6.69,6.73,291233,0
+PCF.US,D,20240926,000000,6.73,6.75,6.7103,6.73,160866,0
+PCF.US,D,20240927,000000,6.76,6.76,6.74,6.76,177266,0
+PCF.US,D,20240930,000000,6.7702,6.83,6.61,6.83,654926,0
+PCF.US,D,20241001,000000,6.83,6.84,6.7629,6.82,179144,0
+PCF.US,D,20241002,000000,6.83,6.83,6.785,6.81,50865,0
+PCF.US,D,20241003,000000,6.81,6.815,6.76,6.78,65278,0
+PCF.US,D,20241004,000000,6.76,6.8199,6.76,6.8,68324,0
+PCF.US,D,20241007,000000,6.81,6.82,6.775,6.79,48530,0
+PCF.US,D,20241008,000000,6.74,6.79,6.74,6.77,87177,0
+PCF.US,D,20241009,000000,6.81,6.81,6.77,6.78,61608,0
+PCF.US,D,20241010,000000,6.82,6.82,6.77,6.79,64600,0
+PCF.US,D,20241011,000000,6.82,6.82,6.8,6.81,49905,0
+PCF.US,D,20241014,000000,6.81,6.82,6.8,6.81,70431,0
+PCF.US,D,20241015,000000,6.81,6.83,6.79,6.8,74273,0
+PCF.US,D,20241016,000000,6.82,6.89,6.82,6.87,224077,0
+PCF.US,D,20241017,000000,6.83,6.83,6.79,6.81,133633,0
+PCF.US,D,20241018,000000,6.81,6.8499,6.78,6.782,67223,0
+PCF.US,D,20241021,000000,6.8,6.86,6.773,6.84,157554,0
+PCF.US,D,20241022,000000,6.78,6.8,6.66,6.77,308168,0
+PCF.US,D,20241023,000000,6.79,6.796,6.72,6.77,84468,0
+PCF.US,D,20241024,000000,6.75,6.7621,6.7,6.7,84397,0
+PCF.US,D,20241025,000000,6.7,6.759,6.66,6.67,124452,0
+PCF.US,D,20241028,000000,6.66,6.67,6.61,6.66,104977,0
+PCF.US,D,20241029,000000,6.67,6.69,6.65,6.65,141935,0
+PCF.US,D,20241030,000000,6.68,6.71,6.66,6.69,76093,0
+PCF.US,D,20241031,000000,6.66,6.79,6.65,6.7,126731,0
+PCF.US,D,20241101,000000,6.7,6.76,6.68,6.69,118061,0
+PCF.US,D,20241104,000000,6.75,6.75,6.6906,6.7,57385,0
+PCF.US,D,20241105,000000,6.7,6.755,6.67,6.72,72323,0
+PCF.US,D,20241106,000000,6.73,6.76,6.71,6.75,132761,0
+PCF.US,D,20241107,000000,6.72,6.76,6.72,6.75,86349,0
+PCF.US,D,20241108,000000,6.75,6.915,6.75,6.85,235147,0
+PCF.US,D,20241111,000000,6.85,6.87,6.8,6.81,120882,0
+PCF.US,D,20241112,000000,6.788,6.79,6.77,6.782,67767,0
+PCF.US,D,20241113,000000,6.7994,6.85,6.78,6.835,73305,0
+PCF.US,D,20241114,000000,6.84,6.85,6.765,6.79,42633,0
+PCF.US,D,20241115,000000,6.78,6.805,6.745,6.8,112852,0
+PCF.US,D,20241118,000000,6.8209,6.84,6.78,6.81,89600,0
+PCF.US,D,20241119,000000,6.75,6.78,6.73,6.74,67051,0
+PCF.US,D,20241120,000000,6.746,6.75,6.71,6.72,69199,0
+PCF.US,D,20241121,000000,6.703,6.75,6.7,6.71,208781,0
+PCF.US,D,20241122,000000,6.72,6.7699,6.71,6.73,327048,0
+PCF.US,D,20241125,000000,6.7279,6.79,6.71,6.72,291933,0
+PCF.US,D,20241126,000000,6.75,6.78,6.71,6.75,382265,0
+PCF.US,D,20241127,000000,6.75,6.78,6.74,6.78,93059,0
+PCF.US,D,20241129,000000,6.78,6.855,6.78,6.81,135558,0
+PCF.US,D,20241202,000000,6.785,6.86,6.78,6.8,333909,0
+PCF.US,D,20241203,000000,6.815,6.87,6.81,6.82,446374,0
+PCF.US,D,20241204,000000,6.81,6.83,6.79,6.81,148549,0
+PCF.US,D,20241205,000000,6.81,6.8195,6.76,6.775,160190,0
+PCF.US,D,20241206,000000,6.79,6.81,6.7767,6.81,206912,0
+PCF.US,D,20241209,000000,6.785,6.8,6.71,6.74,188828,0
+PCF.US,D,20241210,000000,6.7,6.855,6.67,6.845,251457,0
+PCF.US,D,20241211,000000,6.8,6.83,6.77,6.78,59282,0
+PCF.US,D,20241212,000000,6.785,6.785,6.7299,6.73,82963,0
+PCF.US,D,20241213,000000,6.73,6.74,6.63,6.66,259369,0
+PCF.US,D,20241216,000000,6.68,6.6989,6.62,6.62,142862,0
+PCF.US,D,20241217,000000,6.6,6.6014,6.46,6.49,231634,0
+PCF.US,D,20241218,000000,6.4991,6.53,6.39,6.4,127154,0
+PCF.US,D,20241219,000000,6.39,6.44,6.3,6.345,153268,0
+PCF.US,D,20241220,000000,6.325,6.4,6.31,6.36,175717,0
+PCF.US,D,20241223,000000,6.35,6.44,6.35,6.43,179198,0
+PCF.US,D,20241224,000000,6.42,6.4545,6.41,6.44,87779,0
+PCF.US,D,20241226,000000,6.4342,6.52,6.4342,6.52,156588,0
+PCF.US,D,20241227,000000,6.4826,6.495,6.425,6.46,92401,0
+PCF.US,D,20241230,000000,6.47,6.57,6.41,6.5,177918,0
+PCF.US,D,20241231,000000,6.51,6.5699,6.46,6.53,123510,0
+PCF.US,D,20250102,000000,6.52,6.6099,6.4699,6.52,338612,0
+PCF.US,D,20250103,000000,6.5497,6.625,6.53,6.59,79749,0
+PCF.US,D,20250106,000000,6.65,6.66,6.55,6.55,49975,0
+PCF.US,D,20250107,000000,6.55,6.5733,6.495,6.55,70816,0
+PCF.US,D,20250108,000000,6.5044,6.5399,6.49,6.52,107210,0
+PCF.US,D,20250110,000000,6.55,6.56,6.5001,6.55,83586,0
+PCF.US,D,20250113,000000,6.5,6.56,6.48,6.51,103434,0
+PCF.US,D,20250114,000000,6.525,6.55,6.5,6.51,35068,0
+PCF.US,D,20250115,000000,6.59,6.65,6.52,6.63,123211,0
+PCF.US,D,20250116,000000,6.62,6.65,6.56,6.62,66564,0
+PCF.US,D,20250117,000000,6.6,6.66,6.6,6.66,83108,0
+PCF.US,D,20250121,000000,6.65,6.66,6.6,6.65,113363,0
+PCF.US,D,20250122,000000,6.6,6.65,6.59,6.63,125558,0
+PCF.US,D,20250123,000000,6.614,6.64,6.6,6.63,52193,0
+PCF.US,D,20250124,000000,6.6367,6.66,6.621,6.64,34697,0
+PCF.US,D,20250127,000000,6.635,6.64,6.59,6.62,64318,0
+PCF.US,D,20250128,000000,6.6015,6.66,6.5801,6.62,121706,0
+PCF.US,D,20250129,000000,6.6583,6.66,6.61,6.66,152629,0
+PCF.US,D,20250130,000000,6.66,6.7,6.6259,6.68,66477,0
+PCF.US,D,20250131,000000,6.7151,6.74,6.6742,6.74,110878,0
+PCF.US,D,20250203,000000,6.67,6.74,6.67,6.7,86154,0
+PCF.US,D,20250204,000000,6.7,6.72,6.67,6.69,80095,0
+PCF.US,D,20250205,000000,6.6852,6.7299,6.67,6.68,76719,0
+PCF.US,D,20250206,000000,6.72,6.75,6.68,6.69,52211,0
+PCF.US,D,20250207,000000,6.6842,6.69,6.67,6.67,30025,0
+PCF.US,D,20250210,000000,6.677,6.7199,6.677,6.7,56289,0
+PCF.US,D,20250211,000000,6.69,6.75,6.69,6.75,110420,0
+PCF.US,D,20250212,000000,6.7197,6.76,6.71,6.75,44395,0
+PCF.US,D,20250213,000000,6.77,6.81,6.75,6.76,43721,0
+PCF.US,D,20250214,000000,6.78,6.86,6.76,6.85,130416,0
+PCF.US,D,20250218,000000,6.83,6.83,6.75,6.75,75200,0
+PCF.US,D,20250219,000000,6.77,6.87,6.7322,6.82,136637,0
+PCF.US,D,20250220,000000,6.82,6.82,6.785,6.79,68276,0
+PCF.US,D,20250221,000000,6.8,6.84,6.78,6.78,72973,0
+PCF.US,D,20250224,000000,6.84,6.88,6.8,6.83,247801,0
+PCF.US,D,20250225,000000,6.84,6.89,6.83,6.88,139709,0
+PCF.US,D,20250226,000000,6.855,6.87,6.81,6.81,52539,0
+PCF.US,D,20250227,000000,6.85,6.88,6.81,6.83,57839,0
+PCF.US,D,20250228,000000,6.8645,6.87,6.8,6.82,69057,0
+PCF.US,D,20250303,000000,6.83,6.87,6.82,6.83,39532,0
+PCF.US,D,20250304,000000,6.86,6.86,6.8,6.8,76762,0
+PCF.US,D,20250305,000000,6.81,6.83,6.752,6.77,64265,0
+PCF.US,D,20250306,000000,6.8,6.8,6.7,6.7,103830,0
+PCF.US,D,20250307,000000,6.708,6.74,6.6801,6.72,98451,0
+PCF.US,D,20250310,000000,6.73,6.73,6.67,6.67,78502,0
+PCF.US,D,20250311,000000,6.6903,6.7,6.6,6.65,93909,0
+PCF.US,D,20250312,000000,6.6394,6.69,6.63,6.65,24196,0
+PCF.US,D,20250313,000000,6.65,6.69,6.62,6.65,32571,0
+PCF.US,D,20250314,000000,6.65,6.7,6.63,6.68,31936,0
+PCF.US,D,20250317,000000,6.71,6.72,6.69,6.7,71464,0
+PCF.US,D,20250318,000000,6.61,6.68,6.54,6.58,42000,0
+PCF.US,D,20250319,000000,6.65,6.6624,6.61,6.65,39262,0
+PCF.US,D,20250320,000000,6.65,6.7,6.63,6.69,33655,0
+PCF.US,D,20250321,000000,6.7,6.7,6.62,6.6401,54027,0
+PCF.US,D,20250324,000000,6.64,6.67,6.63,6.6336,30828,0
+PCF.US,D,20250325,000000,6.6303,6.67,6.6,6.64,51718,0
+PCF.US,D,20250326,000000,6.62,6.6699,6.61,6.61,28562,0
+PCF.US,D,20250327,000000,6.6056,6.68,6.6,6.64,35592,0
+PCF.US,D,20250328,000000,6.67,6.67,6.61,6.62,36157,0
+PCF.US,D,20250331,000000,6.59,6.65,6.5601,6.65,74149,0
+PCF.US,D,20250401,000000,6.6052,6.6415,6.59,6.615,68935,0
+PCF.US,D,20250402,000000,6.5786,6.6177,6.5786,6.59,35840,0
+PCF.US,D,20250403,000000,6.54,6.565,6.51,6.52,53478,0
+PCF.US,D,20250404,000000,6.51,6.52,6.19,6.22,110842,0
+PCF.US,D,20250407,000000,6.06,6.15,5.73,5.91,254152,0
+PCF.US,D,20250408,000000,6.07,6.1399,5.96,6.02,124569,0
+PCF.US,D,20250409,000000,6,6.3466,5.95,6.2782,150873,0
+PCF.US,D,20250410,000000,6.1796,6.2,6.0793,6.1265,48064,0
+PCF.US,D,20250411,000000,6.15,6.1995,6.084,6.13,55233,0
+PCF.US,D,20250414,000000,6.14,6.1924,5.96,6.04,107577,0
+PCF.US,D,20250415,000000,6.065,6.12,6.04,6.095,42301,0
+PCF.US,D,20250416,000000,6.108,6.12,5.96,6,70753,0
+PCF.US,D,20250417,000000,6.01,6.0615,5.99,6.01,61324,0
+PCF.US,D,20250421,000000,6.02,6.0304,5.94,5.97,54509,0
+PCF.US,D,20250422,000000,6.04,6.04,5.9,5.95,61002,0
+PCF.US,D,20250423,000000,6.04,6.0768,5.9865,6,141330,0
+PCF.US,D,20250424,000000,6.0637,6.11,6.01,6.09,45761,0
+PCF.US,D,20250425,000000,6.12,6.2099,6.09,6.2,48406,0
+PCF.US,D,20250428,000000,6.2193,6.28,6.16,6.27,86937,0
+PCF.US,D,20250429,000000,6.2748,6.31,6.235,6.27,53092,0
+PCF.US,D,20250430,000000,6.28,6.3049,6.2001,6.27,62905,0
+PCF.US,D,20250501,000000,6.3,6.36,6.2601,6.34,56041,0
+PCF.US,D,20250502,000000,6.3584,6.38,6.3001,6.36,39801,0
+PCF.US,D,20250505,000000,6.35,6.37,6.3,6.31,111001,0
+PCF.US,D,20250506,000000,6.3,6.31,6.25,6.27,38093,0
+PCF.US,D,20250507,000000,6.33,6.33,6.245,6.26,33028,0
+PCF.US,D,20250508,000000,6.295,6.3138,6.2399,6.283,36625,0
+PCF.US,D,20250509,000000,6.25,6.31,6.25,6.31,48517,0
+PCF.US,D,20250512,000000,6.35,6.38,6.32,6.36,83245,0
+PCF.US,D,20250513,000000,6.37,6.3718,6.285,6.31,115944,0
+PCF.US,D,20250514,000000,6.34,6.34,6.22,6.34,146314,0
+PCF.US,D,20250515,000000,6.34,6.35,6.284,6.35,25578,0
+PCF.US,D,20250516,000000,6.345,6.38,6.3231,6.36,84201,0
+PCF.US,D,20250519,000000,6.3463,6.43,6.33,6.43,140525,0
+PCF.US,D,20250520,000000,6.38,6.4,6.3246,6.34,49692,0
+PCF.US,D,20250521,000000,6.3512,6.36,6.27,6.285,22748,0
+PCF.US,D,20250522,000000,6.27,6.3233,6.26,6.31,25051,0
+PCF.US,D,20250523,000000,6.261,6.33,6.24,6.31,25241,0
+PCF.US,D,20250527,000000,6.33,6.33,6.2801,6.31,26029,0
+PCF.US,D,20250528,000000,6.3,6.3299,6.16,6.21,145548,0
+PCF.US,D,20250529,000000,6.29,6.32,6.23,6.3,41384,0
+PCF.US,D,20250530,000000,6.3,6.33,6.26,6.32,68586,0
+PCF.US,D,20250602,000000,6.32,6.35,6.27,6.35,88880,0
+PCF.US,D,20250603,000000,6.33,6.35,6.3,6.3,65969,0
+PCF.US,D,20250604,000000,6.3,6.36,6.3,6.325,29422,0
+PCF.US,D,20250605,000000,6.3495,6.3495,6.3,6.3,57365,0
+PCF.US,D,20250606,000000,6.33,6.35,6.3106,6.35,18814,0
+PCF.US,D,20250609,000000,6.35,6.3581,6.3,6.32,109505,0
+PCF.US,D,20250610,000000,6.33,6.36,6.33,6.35,44711,0
+PCF.US,D,20250611,000000,6.35,6.37,6.34,6.35,30032,0
+PCF.US,D,20250612,000000,6.3638,6.38,6.35,6.36,55603,0
+PCF.US,D,20250613,000000,6.34,6.3736,6.34,6.37,23735,0
+PCF.US,D,20250616,000000,6.38,6.4,6.3542,6.38,41981,0
+PCF.US,D,20250617,000000,6.32,6.3499,6.31,6.325,31144,0
+PCF.US,D,20250618,000000,6.32,6.35,6.31,6.35,61064,0
+PCF.US,D,20250620,000000,6.34,6.37,6.32,6.36,48971,0
+PCF.US,D,20250623,000000,6.37,6.38,6.33,6.355,58795,0
+PCF.US,D,20250624,000000,6.37,6.37,6.33,6.3508,37701,0
+PCF.US,D,20250625,000000,6.35,6.37,6.3101,6.34,75289,0
+PCF.US,D,20250626,000000,6.33,6.36,6.325,6.34,30280,0
+PCF.US,D,20250627,000000,6.36,6.41,6.34,6.41,67752,0
+PCF.US,D,20250630,000000,6.41,6.43,6.35,6.35,210358,0
+PCF.US,D,20250701,000000,6.3639,6.41,6.3639,6.41,43679,0
+PCF.US,D,20250702,000000,6.41,6.4453,6.38,6.42,34109,0
+PCF.US,D,20250703,000000,6.436,6.4499,6.4201,6.44,13331,0
+PCF.US,D,20250707,000000,6.415,6.4197,6.3909,6.4,53373,0
+PCF.US,D,20250708,000000,6.4,6.42,6.38,6.4,34568,0
+PCF.US,D,20250709,000000,6.45,6.45,6.38,6.395,69830,0
+PCF.US,D,20250710,000000,6.41,6.42,6.4,6.41,38316,0
+PCF.US,D,20250711,000000,6.4108,6.42,6.3944,6.41,67454,0
+PCF.US,D,20250714,000000,6.4101,6.43,6.39,6.4,69943,0
+PCF.US,D,20250715,000000,6.4,6.419651,6.3935,6.415,36150,0
+PCF.US,D,20250716,000000,6.4,6.4299,6.4,6.42,46928,0
+PCF.US,D,20250717,000000,6.415,6.43,6.4,6.41,64738,0
+PCF.US,D,20250718,000000,6.42,6.43,6.4,6.42,68188,0
+PCF.US,D,20250721,000000,6.44,6.4464,6.42,6.44,68181,0
+PCF.US,D,20250722,000000,6.39,6.395,6.37,6.375,43030,0
+PCF.US,D,20250723,000000,6.38,6.3984,6.365,6.375,64998,0
+PCF.US,D,20250724,000000,6.3698,6.3814,6.33,6.335,62384,0
+PCF.US,D,20250725,000000,6.355,6.355,6.32,6.33,108564,0
+PCF.US,D,20250728,000000,6.3302,6.34,6.3,6.32,146093,0
+PCF.US,D,20250729,000000,6.34,6.34,6.31,6.32,35881,0
+PCF.US,D,20250730,000000,6.3,6.32,6.28,6.31,165922,0
+PCF.US,D,20250731,000000,6.32,6.35,6.3149,6.35,107348,0
+PCF.US,D,20250801,000000,6.34,6.34,6.31,6.31,43995,0
+PCF.US,D,20250804,000000,6.34,6.35,6.32,6.33,69696,0
+PCF.US,D,20250805,000000,6.33,6.3477,6.31,6.31,66356,0
+PCF.US,D,20250806,000000,6.34,6.35,6.32,6.35,53895,0
+PCF.US,D,20250807,000000,6.36,6.36,6.33,6.33,49308,0
+PCF.US,D,20250808,000000,6.35,6.38,6.34,6.38,56388,0
+PCF.US,D,20250811,000000,6.39,6.4,6.3801,6.4,56916,0
+PCF.US,D,20250812,000000,6.3951,6.42,6.39,6.41,42315,0
+PCF.US,D,20250813,000000,6.42,6.43,6.41,6.43,29698,0
+PCF.US,D,20250814,000000,6.41,6.42,6.39,6.41,22128,0
+PCF.US,D,20250815,000000,6.43,6.44,6.42,6.43,43095,0
+PCF.US,D,20250818,000000,6.43,6.44,6.42,6.425,41499,0
+PCF.US,D,20250819,000000,6.38,6.39,6.35,6.355,59134,0
+PCF.US,D,20250820,000000,6.3482,6.39,6.3423,6.39,82325,0
+PCF.US,D,20250821,000000,6.38,6.39,6.37,6.375,44535,0
+PCF.US,D,20250822,000000,6.37,6.4479,6.37,6.42,104299,0
+PCF.US,D,20250825,000000,6.41,6.44,6.4,6.42,54580,0
+PCF.US,D,20250826,000000,6.43,6.44,6.4001,6.41,53059,0
+PCF.US,D,20250827,000000,6.425,6.44,6.41,6.42,27872,0
+PCF.US,D,20250828,000000,6.43,6.49,6.4201,6.49,203977,0
+PCF.US,D,20250829,000000,6.49,6.51,6.4474,6.49,85580,0
+PCF.US,D,20250902,000000,6.4749,6.48,6.45,6.46,81657,0
+PCF.US,D,20250903,000000,6.46,6.4903,6.45,6.48,47220,0
+PCF.US,D,20250904,000000,6.4501,6.49,6.4501,6.47,64089,0
+PCF.US,D,20250905,000000,6.48,6.4899,6.41,6.42,140566,0
+PCF.US,D,20250908,000000,6.4,6.43,6.4,6.41,109952,0
+PCF.US,D,20250909,000000,6.41,6.42,6.38,6.38,132490,0
+PCF.US,D,20250910,000000,6.3894,6.428,6.38,6.405,107795,0
+PCF.US,D,20250911,000000,6.415,6.43,6.41,6.42,72119,0
+PCF.US,D,20250912,000000,6.43,6.45,6.4,6.4499,74632,0
+PCF.US,D,20250915,000000,6.455,6.47,6.4402,6.47,74782,0
+PCF.US,D,20250916,000000,6.42,6.46,6.399,6.46,52336,0
+PCF.US,D,20250917,000000,6.424,6.47,6.4122,6.43,35268,0
+PCF.US,D,20250918,000000,6.41,6.45,6.4,6.43,44169,0
+PCF.US,D,20250919,000000,6.4412,6.46,6.43,6.4599,37878,0
+PCF.US,D,20250922,000000,6.47,6.47,6.45,6.46,45879,0
+PCF.US,D,20250923,000000,6.45,6.46,6.4,6.4,97805,0
+PCF.US,D,20250924,000000,6.4,6.43,6.39,6.4,48397,0
+PCF.US,D,20250925,000000,6.415,6.42,6.37,6.39,62865,0
+PCF.US,D,20250926,000000,6.377,6.39,6.35,6.35,62644,0
+PCF.US,D,20250929,000000,6.4037,6.4037,6.33,6.35,77804,0
+PCF.US,D,20250930,000000,6.3517,6.37,6.305,6.35,159368,0
+PCF.US,D,20251001,000000,6.341,6.375,6.3,6.3,128559,0
+PCF.US,D,20251002,000000,6.3202,6.3387,6.31,6.33,53296,0
+PCF.US,D,20251003,000000,6.32,6.335,6.28,6.28,98251,0
+PCF.US,D,20251006,000000,6.32,6.33,6.21,6.24,207161,0
+PCF.US,D,20251007,000000,6.2601,6.31,6.25,6.26,165737,0
+PCF.US,D,20251008,000000,6.29,6.3,6.26,6.3,168917,0
+PCF.US,D,20251009,000000,6.3,6.32,6.2803,6.32,94914,0
+PCF.US,D,20251010,000000,6.3191,6.34,6.24,6.24,149028,0
+PCF.US,D,20251013,000000,6.27,6.2998,6.2001,6.28,97100,0
+PCF.US,D,20251014,000000,6.28,6.31,6.25,6.29,106960,0
+PCF.US,D,20251015,000000,6.32,6.35,6.2911,6.325,90252,0
+PCF.US,D,20251016,000000,6.3001,6.34,6.26,6.26,124176,0
+PCF.US,D,20251017,000000,6.275,6.29,6.26,6.27,83563,0
+PCF.US,D,20251020,000000,6.29,6.3,6.26,6.26,119381,0
+PCF.US,D,20251021,000000,6.175,6.24,6.17,6.22,114463,0
+PCF.US,D,20251022,000000,6.225,6.24,6.22,6.23,93975,0
+PCF.US,D,20251023,000000,6.2201,6.27,6.2201,6.27,75410,0
+PCF.US,D,20251024,000000,6.29,6.29,6.25,6.26,105730,0
+PCF.US,D,20251027,000000,6.28,6.29,6.26,6.27,49407,0
+PCF.US,D,20251028,000000,6.2612,6.3,6.26,6.2801,46877,0
+PCF.US,D,20251029,000000,6.28,6.3,6.24,6.25,63227,0
+PCF.US,D,20251030,000000,6.25,6.29,6.24,6.27,61900,0
+PCF.US,D,20251031,000000,6.289,6.3,6.27,6.285,70704,0
+PCF.US,D,20251103,000000,6.2899,6.29,6.24,6.25,84050,0
+PCF.US,D,20251104,000000,6.25,6.2699,6.21,6.23,100755,0
+PCF.US,D,20251105,000000,6.24,6.2499,6.22,6.225,93725,0
+PCF.US,D,20251106,000000,6.26,6.27,6.238,6.25,53440,0
+PCF.US,D,20251107,000000,6.23,6.27,6.22,6.27,44408,0
+PCF.US,D,20251110,000000,6.27,6.29,6.26,6.28,76429,0
+PCF.US,D,20251111,000000,6.28,6.3,6.26,6.2952,38129,0
+PCF.US,D,20251112,000000,6.285,6.31,6.285,6.295,36340,0
+PCF.US,D,20251113,000000,6.285,6.2913,6.261,6.27,41512,0
+PCF.US,D,20251114,000000,6.2812,6.29,6.26,6.28,43010,0
+PCF.US,D,20251117,000000,6.2744,6.29,6.24,6.25,73476,0
+PCF.US,D,20251118,000000,6.1994,6.2,6.1501,6.172,76338,0
+PCF.US,D,20251119,000000,6.163,6.21,6.14,6.16,78080,0
+PCF.US,D,20251120,000000,6.18,6.19,6.07,6.07,84381,0
+PCF.US,D,20251121,000000,6.08,6.15,5.92,6.15,254040,0
+PCF.US,D,20251124,000000,6.11,6.145,6.09,6.13,76152,0
+PCF.US,D,20251125,000000,6.145,6.17,6.1392,6.16,39269,0
+PCF.US,D,20251126,000000,6.1695,6.24,6.15,6.195,79117,0
+PCF.US,D,20251128,000000,6.2215,6.25,6.215,6.25,61746,0
+PCF.US,D,20251201,000000,6.23,6.24,6.21,6.225,112300,0
+PCF.US,D,20251202,000000,6.23,6.24,6.22,6.22,49306,0
+PCF.US,D,20251203,000000,6.22,6.24,6.22,6.24,69332,0
+PCF.US,D,20251204,000000,6.24,6.25,6.2345,6.25,37723,0
+PCF.US,D,20251205,000000,6.25,6.28,6.23,6.26,33749,0
+PCF.US,D,20251208,000000,6.27,6.27,6.25,6.25,58214,0
+PCF.US,D,20251209,000000,6.2799,6.2799,6.24,6.2645,30580,0
+PCF.US,D,20251210,000000,6.26,6.28,6.24,6.25,113389,0
+PCF.US,D,20251211,000000,6.26,6.26,6.2,6.22,90395,0
+PCF.US,D,20251212,000000,6.2,6.218,6.11,6.11,123884,0
+PCF.US,D,20251215,000000,6.165,6.165,6.08,6.11,249685,0
+PCF.US,D,20251216,000000,6.0457,6.09,6.0301,6.04,98842,0
+PCF.US,D,20251217,000000,6.02,6.04,5.98,6.005,150747,0
+PCF.US,D,20251218,000000,6.04,6.04,5.97,5.98,238006,0
+PCF.US,D,20251219,000000,6.015,6.04,6,6.02,119070,0
+PCF.US,D,20251222,000000,6.04,6.05,6,6.03,173311,0
+PCF.US,D,20251223,000000,6.03,6.09,6.024,6.09,81788,0
+PCF.US,D,20251224,000000,6.07,6.12,6.06,6.1,63547,0
+PCF.US,D,20251226,000000,6.107,6.12,6.1,6.11,45190,0
+PCF.US,D,20251229,000000,6.1115,6.12,6.105,6.11,98123,0
+PCF.US,D,20251230,000000,6.1,6.14,6.075,6.14,144273,0
+PCF.US,D,20251231,000000,6.1465,6.153,6.13,6.15,243102,0
+PCF.US,D,20260102,000000,6.13,6.1418,6.07,6.13,63053,0
+PCF.US,D,20260105,000000,6.13,6.16,6.1,6.13,80024,0
+PCF.US,D,20260106,000000,6.13,6.17,6.1198,6.17,63313,0
+PCF.US,D,20260107,000000,6.137,6.16,6.13,6.13,28603,0
+PCF.US,D,20260108,000000,6.101,6.116,6.08,6.1,116143,0
+PCF.US,D,20260109,000000,6.119,6.13,6.1094,6.11,33566,0
+PCF.US,D,20260112,000000,6.1199,6.165,6.11,6.14,119882,0
+PCF.US,D,20260113,000000,6.146,6.15,6.12,6.12,40500,0
+PCF.US,D,20260114,000000,6.13,6.16,6.1229,6.16,152386,0
+PCF.US,D,20260115,000000,6.14,6.17,6.14,6.17,43056,0
+PCF.US,D,20260116,000000,6.14,6.17,6.14,6.15,55311,0
+PCF.US,D,20260120,000000,6.07,6.115,6.06,6.07,90195,0
+PCF.US,D,20260121,000000,6.0759,6.11,6.06,6.09,63148,0
+PCF.US,D,20260122,000000,6.095,6.11,6.08,6.1,64611,0
+PCF.US,D,20260123,000000,6.09,6.11,6.09,6.1,64265,0
+PCF.US,D,20260126,000000,6.1,6.11,6.0701,6.09,68216,0
+PCF.US,D,20260127,000000,6.09,6.115,6.09,6.11,63180,0
+PCF.US,D,20260128,000000,6.1199,6.12,6.08,6.11,36528,0
+PCF.US,D,20260129,000000,6.0914,6.12,6.09,6.09,56941,0
+PCF.US,D,20260130,000000,6.1,6.11,6.06,6.075,109575,0
+PCF.US,D,20260202,000000,6.1056,6.1056,6.04,6.06,152812,0
+PCF.US,D,20260203,000000,6.07,6.0829,6.03,6.05,43462,0
+PCF.US,D,20260204,000000,6.04,6.0799,6.02,6.03,61854,0
+PCF.US,D,20260205,000000,6.05,6.07,6.03,6.04,48730,0
+PCF.US,D,20260206,000000,6.083315,6.09,6.06,6.08,88796,0
+PCF.US,D,20260209,000000,6.1,6.1,6.06,6.08,87187,0
+PCF.US,D,20260210,000000,6.0701,6.09,6.06,6.06,48782,0
+PCF.US,D,20260211,000000,6.07,6.1,6.05,6.08,103181,0
+PCF.US,D,20260212,000000,6.07,6.1,6.07,6.07,119724,0
+PCF.US,D,20260213,000000,6.0914,6.13,6.07,6.13,175637,0
+PCF.US,D,20260217,000000,6.09,6.13,6.05,6.08,100179,0
+PCF.US,D,20260218,000000,6.07,6.1287,6.07,6.1099,100777,0
diff --git a/daily/us/nyse stocks/2/pcr.us.txt b/daily/us/nyse stocks/2/pcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8a2e5e615e1b9792d00539021fd5c61c9ec5bd6
--- /dev/null
+++ b/daily/us/nyse stocks/2/pcr.us.txt	
@@ -0,0 +1,81 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCR.US,D,20250924,000000,25,25,24.782,24.782,245,0
+PCR.US,D,20250925,000000,24.88,24.96,24.88,24.9229,7172,0
+PCR.US,D,20250926,000000,24.93,25.05,24.8462,25.0034,37501,0
+PCR.US,D,20250929,000000,25,25.37,24.6203,24.6203,8123,0
+PCR.US,D,20250930,000000,25.04,25.04,24.7558,24.855,757,0
+PCR.US,D,20251001,000000,24.302,24.375,24.302,24.375,631,0
+PCR.US,D,20251002,000000,24.75,24.925,24.74,24.925,1958,0
+PCR.US,D,20251003,000000,24.93,24.93,24.5346,24.5346,1009,0
+PCR.US,D,20251007,000000,24.24,24.24,24.2058,24.2058,1647,0
+PCR.US,D,20251008,000000,24.18,24.1805,24.18,24.1805,1771,0
+PCR.US,D,20251009,000000,23.73,23.73,23.7155,23.7155,314,0
+PCR.US,D,20251015,000000,24.43,24.43,24.0516,24.0516,4474,0
+PCR.US,D,20251017,000000,23.79,23.9046,23.7899,23.9046,1243,0
+PCR.US,D,20251020,000000,23.7633,23.856,23.7633,23.856,561,0
+PCR.US,D,20251021,000000,24.025,24.2903,24.025,24.2903,506,0
+PCR.US,D,20251023,000000,24.28,24.3685,24.28,24.3685,2431,0
+PCR.US,D,20251028,000000,24.85,24.89,24.685,24.685,2383,0
+PCR.US,D,20251029,000000,24.57,24.57,24.1451,24.1451,2510,0
+PCR.US,D,20251031,000000,24.31,24.31,24.2078,24.2078,2547,0
+PCR.US,D,20251103,000000,24.1999,24.1999,24.135,24.1745,511,0
+PCR.US,D,20251104,000000,24.2,24.24,24.1665,24.24,991,0
+PCR.US,D,20251105,000000,24.055,24.0845,24.055,24.0845,111,0
+PCR.US,D,20251106,000000,23.94,23.94,23.9067,23.9067,413,0
+PCR.US,D,20251111,000000,24.0315,24.23,24.0315,24.1521,422,0
+PCR.US,D,20251113,000000,24.4,24.4,24.1211,24.1211,289,0
+PCR.US,D,20251114,000000,24.08,24.08,23.9979,23.9979,344,0
+PCR.US,D,20251117,000000,24.05,24.25,23.4658,23.4658,831,0
+PCR.US,D,20251118,000000,23.44,23.535,23.43,23.5195,6147,0
+PCR.US,D,20251119,000000,23.6015,23.69,23.5131,23.5131,1154,0
+PCR.US,D,20251120,000000,23.3,23.4,23.3,23.3652,2428,0
+PCR.US,D,20251124,000000,23.49,23.6347,23.49,23.6347,110,0
+PCR.US,D,20251125,000000,23.75,23.835,23.75,23.835,187,0
+PCR.US,D,20251126,000000,24.06,24.06,23.9448,23.9448,371,0
+PCR.US,D,20251128,000000,24.14,24.14,24.0453,24.0453,235,0
+PCR.US,D,20251201,000000,23.72,23.72,23.72,23.72,241,0
+PCR.US,D,20251205,000000,24.1199,24.1199,24.025,24.025,193,0
+PCR.US,D,20251208,000000,24.01,24.01,23.8332,23.8332,615,0
+PCR.US,D,20251209,000000,23.805,23.805,23.72,23.745,556,0
+PCR.US,D,20251211,000000,23.82,23.82,23.6434,23.6434,629,0
+PCR.US,D,20251215,000000,23.6,23.6,23.445,23.445,1971,0
+PCR.US,D,20251216,000000,23.3,23.3,23.2377,23.2377,505,0
+PCR.US,D,20251217,000000,23.32,23.34,23.1826,23.1826,470,0
+PCR.US,D,20251219,000000,23.1245,23.1245,22.905,22.905,4246,0
+PCR.US,D,20251222,000000,22.94,22.94,22.78,22.8272,2746,0
+PCR.US,D,20251223,000000,22.715,22.79,22.6204,22.6204,2077,0
+PCR.US,D,20251224,000000,22.86,22.86,22.7909,22.7909,2869,0
+PCR.US,D,20251226,000000,23.04,23.04,22.972,22.972,506,0
+PCR.US,D,20251229,000000,22.98,22.98,22.9678,22.9678,413,0
+PCR.US,D,20251230,000000,23.04,23.04,23.0081,23.0081,2072,0
+PCR.US,D,20260102,000000,22.815,22.9957,22.815,22.9957,1780,0
+PCR.US,D,20260105,000000,23,23.385,23,23.385,3670,0
+PCR.US,D,20260106,000000,22.894,22.894,22.889,22.889,416,0
+PCR.US,D,20260107,000000,22.5,22.5,22.1757,22.1757,1812,0
+PCR.US,D,20260108,000000,23.06,23.2465,23.06,23.2465,1184,0
+PCR.US,D,20260109,000000,23.11,23.11,22.9985,22.9985,3580,0
+PCR.US,D,20260112,000000,23.019,23.28,22.97,23.0332,1979,0
+PCR.US,D,20260113,000000,22.88,22.94,22.86,22.875,2980,0
+PCR.US,D,20260114,000000,23.3926,23.5182,23.3926,23.5182,2002,0
+PCR.US,D,20260115,000000,23.39,23.6353,23.07,23.6353,562,0
+PCR.US,D,20260116,000000,23.48,23.48,23.3797,23.3797,302,0
+PCR.US,D,20260120,000000,22.61,23.54,22.59,22.75,1550,0
+PCR.US,D,20260121,000000,23.18,23.18,23.11,23.152,1284,0
+PCR.US,D,20260122,000000,23.11,23.22,23.073,23.073,3111,0
+PCR.US,D,20260123,000000,22.99,23.0336,22.99,23.0336,466,0
+PCR.US,D,20260126,000000,22.89,22.89,22.8795,22.8795,866,0
+PCR.US,D,20260127,000000,23.04,23.04,22.76,22.8387,5398,0
+PCR.US,D,20260128,000000,23.21,23.21,22.77,22.9398,2892,0
+PCR.US,D,20260129,000000,23,23,22.92,22.9872,1923,0
+PCR.US,D,20260130,000000,22.61,22.648,22.5801,22.648,1048,0
+PCR.US,D,20260202,000000,22.13,22.23,22.13,22.23,453,0
+PCR.US,D,20260203,000000,21.95,21.95,21.71,21.765,972,0
+PCR.US,D,20260204,000000,21.6,21.8852,21.6,21.8852,531,0
+PCR.US,D,20260205,000000,21.595,21.595,21.43,21.4377,5762,0
+PCR.US,D,20260206,000000,21.67,21.67,21.61,21.61,1109,0
+PCR.US,D,20260209,000000,21.64,21.8179,21.6299,21.8179,1127,0
+PCR.US,D,20260210,000000,22.03,22.03,21.9655,21.9655,407,0
+PCR.US,D,20260211,000000,21.89,21.915,21.873,21.915,668,0
+PCR.US,D,20260212,000000,21.94,21.94,21.78,21.8,4761,0
+PCR.US,D,20260217,000000,21.42,21.42,21.1599,21.187,606,0
+PCR.US,D,20260218,000000,21.22,21.3486,21.22,21.3486,413,0
diff --git a/daily/us/nyse stocks/2/pdi.us.txt b/daily/us/nyse stocks/2/pdi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c718c5d1be451707d1f61fa8cc04e20912d8928b
--- /dev/null
+++ b/daily/us/nyse stocks/2/pdi.us.txt	
@@ -0,0 +1,3453 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDI.US,D,20120525,000000,7.23243,7.23243,7.22344,7.23243,6580397.5190069,0
+PDI.US,D,20120529,000000,7.23243,7.43754,7.23243,7.36444,1239805.128754,0
+PDI.US,D,20120530,000000,7.36444,7.39081,7.24818,7.31808,482388.00820443,0
+PDI.US,D,20120531,000000,7.34862,7.5141,7.26431,7.47734,862606.26704925,0
+PDI.US,D,20120601,000000,7.4631,7.4631,7.34708,7.45161,318159.98734132,0
+PDI.US,D,20120604,000000,7.45161,7.58765,7.40174,7.53066,953294.89357798,0
+PDI.US,D,20120605,000000,7.52523,7.52523,7.37826,7.37826,572994.63473645,0
+PDI.US,D,20120606,000000,7.38912,7.50092,7.35119,7.4631,167689.9933281,0
+PDI.US,D,20120607,000000,7.46469,7.50717,7.44689,7.46469,311283.22049166,0
+PDI.US,D,20120608,000000,7.47734,7.57882,7.45882,7.47734,405657.35372308,0
+PDI.US,D,20120611,000000,7.47404,7.57882,7.46095,7.50227,331324.91832437,0
+PDI.US,D,20120612,000000,7.51822,7.575,7.44288,7.53877,287108.94748087,0
+PDI.US,D,20120613,000000,7.53877,7.59084,7.5125,7.52051,359492.47884752,0
+PDI.US,D,20120614,000000,7.52523,7.56297,7.42108,7.55346,319421.43934593,0
+PDI.US,D,20120615,000000,7.55506,7.5725,7.49281,7.53877,148450.32286072,0
+PDI.US,D,20120618,000000,7.53877,7.56297,7.47404,7.52523,294229.46774551,0
+PDI.US,D,20120619,000000,7.52523,7.55737,7.5125,7.5409,219803.79947382,0
+PDI.US,D,20120620,000000,7.54545,7.56467,7.52523,7.52852,240450.94933726,0
+PDI.US,D,20120621,000000,7.5125,7.5409,7.50876,7.53315,314871.00117083,0
+PDI.US,D,20120622,000000,7.53003,7.53003,7.41182,7.47902,270735.90703642,0
+PDI.US,D,20120625,000000,7.3357,7.47104,7.32795,7.41636,338143.27421748,0
+PDI.US,D,20120626,000000,7.43051,7.51822,7.3081,7.33864,576466.71679007,0
+PDI.US,D,20120627,000000,7.34708,7.45526,7.34708,7.41636,373028.09474735,0
+PDI.US,D,20120628,000000,7.39081,7.52523,7.39081,7.49281,154954.1582184,0
+PDI.US,D,20120629,000000,7.48418,7.55185,7.46469,7.46887,302123.93318483,0
+PDI.US,D,20120702,000000,7.35778,7.44351,7.24372,7.33945,1689571.7409961,0
+PDI.US,D,20120703,000000,7.36534,7.45001,7.35031,7.43985,481343.35071175,0
+PDI.US,D,20120705,000000,7.43674,7.4623,7.4102,7.4623,750018.02495346,0
+PDI.US,D,20120706,000000,7.4631,7.53787,7.43496,7.50717,736413.88850843,0
+PDI.US,D,20120709,000000,7.50717,7.5166,7.45374,7.46968,1146219.5434365,0
+PDI.US,D,20120710,000000,7.53315,7.55435,7.45374,7.48749,558369.42983889,0
+PDI.US,D,20120711,000000,7.49862,7.54545,7.46887,7.48749,624062.66010185,0
+PDI.US,D,20120712,000000,7.47315,7.56467,7.46718,7.56216,752005.12076481,0
+PDI.US,D,20120713,000000,7.57339,7.59637,7.5409,7.57339,796975.94089335,0
+PDI.US,D,20120716,000000,7.59084,7.62484,7.5166,7.54545,765400.32571129,0
+PDI.US,D,20120717,000000,7.55905,7.58371,7.51578,7.57962,660059.53538196,0
+PDI.US,D,20120718,000000,7.5709,7.62236,7.5662,7.59084,739352.40893946,0
+PDI.US,D,20120719,000000,7.5717,7.61674,7.5717,7.575,575562.47025073,0
+PDI.US,D,20120720,000000,7.59084,7.63188,7.5757,7.62236,597795.70224283,0
+PDI.US,D,20120723,000000,7.50717,7.63028,7.50717,7.56467,863811.55467251,0
+PDI.US,D,20120724,000000,7.55265,7.62068,7.52684,7.5709,854439.96600429,0
+PDI.US,D,20120725,000000,7.56689,7.58202,7.54874,7.55435,659809.04224126,0
+PDI.US,D,20120726,000000,7.60864,7.62068,7.55657,7.61282,696384.41064904,0
+PDI.US,D,20120727,000000,7.62236,7.68699,7.61444,7.65521,578790.79888939,0
+PDI.US,D,20120730,000000,7.6472,7.72705,7.62068,7.71601,458921.40639837,0
+PDI.US,D,20120731,000000,7.71181,7.75866,7.65993,7.68192,730817.66955302,0
+PDI.US,D,20120801,000000,7.73115,7.74895,7.58825,7.68699,561956.08723043,0
+PDI.US,D,20120802,000000,7.62236,7.73834,7.61515,7.70711,978733.98845625,0
+PDI.US,D,20120803,000000,7.71512,7.73115,7.67737,7.72776,489686.00791406,0
+PDI.US,D,20120806,000000,7.70131,7.94497,7.6975,7.72277,848925.74704562,0
+PDI.US,D,20120807,000000,7.73115,7.77335,7.6925,7.71886,853497.52768562,0
+PDI.US,D,20120808,000000,7.74895,7.82142,7.71797,7.77717,900410.51212046,0
+PDI.US,D,20120809,000000,7.83834,7.83834,7.77335,7.80993,658799.20666499,0
+PDI.US,D,20120810,000000,7.82142,7.90092,7.78458,7.80014,734844.65569416,0
+PDI.US,D,20120813,000000,7.81634,7.91676,7.81634,7.83031,729459.61481252,0
+PDI.US,D,20120814,000000,7.84338,7.84338,7.80415,7.81634,709374.10876235,0
+PDI.US,D,20120815,000000,7.81634,7.85809,7.81634,7.84338,519566.58206768,0
+PDI.US,D,20120816,000000,7.83369,7.87306,7.83031,7.84582,614870.79745387,0
+PDI.US,D,20120817,000000,7.85151,7.87545,7.83031,7.87545,742281.94306949,0
+PDI.US,D,20120820,000000,7.88204,7.8937,7.85809,7.86888,748072.49078429,0
+PDI.US,D,20120821,000000,7.86636,7.9035,7.83031,7.8937,1087058.2307217,0
+PDI.US,D,20120822,000000,7.8977,7.9059,7.832,7.87545,1018516.3430378,0
+PDI.US,D,20120823,000000,7.87716,7.89024,7.85151,7.8565,687914.82194491,0
+PDI.US,D,20120824,000000,7.87393,7.88293,7.84011,7.87049,649718.54949206,0
+PDI.US,D,20120827,000000,7.8977,7.9035,7.86636,7.86968,692120.41081869,0
+PDI.US,D,20120828,000000,7.88712,7.89592,7.85809,7.87545,802285.72150404,0
+PDI.US,D,20120829,000000,7.88204,7.90092,7.87545,7.88204,541597.622287,0
+PDI.US,D,20120830,000000,7.8937,7.9059,7.87545,7.9059,562708.68994021,0
+PDI.US,D,20120831,000000,7.90759,7.98264,7.89592,7.95833,669239.04186607,0
+PDI.US,D,20120904,000000,7.98264,8.01442,7.94838,7.97926,724474.46432593,0
+PDI.US,D,20120905,000000,7.97926,8.0787,7.9609,7.98762,942366.4282594,0
+PDI.US,D,20120906,000000,7.98762,8.02198,7.95246,7.96493,790386.73567607,0
+PDI.US,D,20120907,000000,7.9943,8.01113,7.94927,8.01113,885141.66341289,0
+PDI.US,D,20120910,000000,8.09979,8.09979,7.98094,7.98594,1355212.8227924,0
+PDI.US,D,20120911,000000,8.01702,8.05093,7.98094,8.05093,1337318.8509014,0
+PDI.US,D,20120912,000000,8.06277,8.07292,8.01113,8.02894,1069724.7793565,0
+PDI.US,D,20120913,000000,8.03998,8.1144,8.03409,8.10585,1676911.1661572,0
+PDI.US,D,20120914,000000,8.15178,8.27703,8.14761,8.25177,1566848.074646,0
+PDI.US,D,20120917,000000,8.33117,8.33383,8.28124,8.30027,1673102.0978157,0
+PDI.US,D,20120918,000000,8.3066,8.3066,8.19568,8.26128,1741682.1772789,0
+PDI.US,D,20120919,000000,8.27865,8.29076,8.22398,8.26128,1286834.9351019,0
+PDI.US,D,20120920,000000,8.21367,8.25177,8.18535,8.1939,1412078.1355983,0
+PDI.US,D,20120921,000000,8.21367,8.25177,8.19131,8.1939,1459169.7227659,0
+PDI.US,D,20120924,000000,8.21367,8.24668,8.16737,8.18276,1529899.774746,0
+PDI.US,D,20120925,000000,8.19924,8.24134,8.15436,8.23094,1704020.5897362,0
+PDI.US,D,20120926,000000,8.23717,8.24668,8.18713,8.22576,903981.44348524,0
+PDI.US,D,20120927,000000,8.2458,8.29076,8.23717,8.26903,1245064.3614214,0
+PDI.US,D,20120928,000000,8.28569,8.36873,8.26903,8.33117,1152362.8034658,0
+PDI.US,D,20121001,000000,8.33721,8.45439,8.33721,8.41291,1530692.8158107,0
+PDI.US,D,20121002,000000,8.45439,8.48224,8.3926,8.44734,1165020.0084416,0
+PDI.US,D,20121003,000000,8.43498,8.48581,8.41291,8.43062,1175636.1998001,0
+PDI.US,D,20121004,000000,8.43498,8.47779,8.39883,8.46356,1308940.1123046,0
+PDI.US,D,20121005,000000,8.46356,8.51074,8.45439,8.50093,1162308.3921114,0
+PDI.US,D,20121008,000000,8.48224,8.55168,8.4591,8.49026,1209386.4998272,0
+PDI.US,D,20121009,000000,8.2969,8.53922,8.2969,8.46088,1108322.0654921,0
+PDI.US,D,20121010,000000,8.43319,8.45821,8.26991,8.30749,1882503.1305801,0
+PDI.US,D,20121011,000000,8.29343,8.38209,8.28658,8.32333,1159915.7894667,0
+PDI.US,D,20121012,000000,8.38468,8.45821,8.3381,8.3381,734859.25843331,0
+PDI.US,D,20121015,000000,8.37391,8.4138,8.32243,8.38824,839376.67893238,0
+PDI.US,D,20121016,000000,8.39179,8.43319,8.32243,8.3381,1196113.7332319,0
+PDI.US,D,20121017,000000,8.36962,8.47601,8.35039,8.42794,822589.14535374,0
+PDI.US,D,20121018,000000,8.45528,8.50093,8.44993,8.49739,638658.65952112,0
+PDI.US,D,20121019,000000,8.51251,8.51251,8.39349,8.43319,630446.30368349,0
+PDI.US,D,20121022,000000,8.42884,8.46621,8.39794,8.44022,657569.20671393,0
+PDI.US,D,20121023,000000,8.43676,8.46621,8.36518,8.42794,1012064.178911,0
+PDI.US,D,20121024,000000,8.43141,8.46088,8.36179,8.36179,1017355.9869196,0
+PDI.US,D,20121025,000000,8.39349,8.41202,8.34683,8.35039,1107821.0792105,0
+PDI.US,D,20121026,000000,8.36179,8.4138,8.3381,8.37747,606547.23614119,0
+PDI.US,D,20121031,000000,8.40409,8.44645,8.39794,8.44645,750648.18931195,0
+PDI.US,D,20121101,000000,8.47513,8.51429,8.43319,8.49382,722024.57401244,0
+PDI.US,D,20121102,000000,8.51074,8.52232,8.43676,8.51251,936149.0312465,0
+PDI.US,D,20121105,000000,8.50896,8.52944,8.48403,8.52944,749244.07977878,0
+PDI.US,D,20121106,000000,8.53299,8.55969,8.4138,8.45528,2077199.2050253,0
+PDI.US,D,20121107,000000,8.43319,8.45821,8.39349,8.42171,838443.22691474,0
+PDI.US,D,20121108,000000,8.47601,8.53299,8.46533,8.51607,1166271.3508577,0
+PDI.US,D,20121109,000000,8.51251,8.5134,8.48313,8.51074,469253.4059873,0
+PDI.US,D,20121112,000000,8.52944,8.549,8.50182,8.53299,880682.21153554,0
+PDI.US,D,20121113,000000,8.52498,8.52944,8.47601,8.5134,759007.69582867,0
+PDI.US,D,20121114,000000,8.50539,8.50539,8.24402,8.27524,1498766.734889,0
+PDI.US,D,20121115,000000,8.26903,8.27524,8.07292,8.23094,2318745.3597987,0
+PDI.US,D,20121116,000000,8.2345,8.42617,8.17414,8.40764,1139857.2423196,0
+PDI.US,D,20121119,000000,8.49739,8.50182,8.38289,8.49382,1139364.1190516,0
+PDI.US,D,20121120,000000,8.45439,8.47424,8.40497,8.42091,698165.94482473,0
+PDI.US,D,20121121,000000,8.40764,8.47957,8.40764,8.44289,814481.25526537,0
+PDI.US,D,20121123,000000,8.48313,8.50539,8.40764,8.42091,604022.08555674,0
+PDI.US,D,20121126,000000,8.44289,8.47245,8.35735,8.4226,1151540.5569231,0
+PDI.US,D,20121127,000000,8.40764,8.45439,8.40764,8.43141,888197.0057571,0
+PDI.US,D,20121128,000000,8.44556,8.50005,8.43319,8.48313,541724.55378881,0
+PDI.US,D,20121129,000000,8.49115,8.53654,8.48759,8.53654,867802.59560963,0
+PDI.US,D,20121130,000000,8.53299,8.59086,8.51074,8.57839,1026207.4934167,0
+PDI.US,D,20121203,000000,8.58017,8.66473,8.57394,8.63625,1136569.3794368,0
+PDI.US,D,20121204,000000,8.44556,8.68076,8.44556,8.68076,1437355.4770583,0
+PDI.US,D,20121205,000000,8.687,8.72973,8.67631,8.72796,981032.23494016,0
+PDI.US,D,20121206,000000,8.72528,8.76268,8.68434,8.70926,1095289.682449,0
+PDI.US,D,20121207,000000,8.74221,8.76268,8.70926,8.71907,890860.32071962,0
+PDI.US,D,20121210,000000,8.72796,8.76624,8.67631,8.71729,1011939.4939844,0
+PDI.US,D,20121211,000000,8.74932,8.81521,8.73506,8.81253,1024339.4660938,0
+PDI.US,D,20121212,000000,8.81876,8.8882,8.7956,8.88465,1155765.2416867,0
+PDI.US,D,20121213,000000,8.87662,8.90689,8.66473,8.7956,2216807.0076901,0
+PDI.US,D,20121214,000000,8.7956,8.82943,8.70748,8.76268,734555.97077414,0
+PDI.US,D,20121217,000000,8.7885,8.79383,8.73506,8.77869,1148240.3378764,0
+PDI.US,D,20121218,000000,8.74753,8.80628,8.74487,8.7956,1031712.7260744,0
+PDI.US,D,20121219,000000,8.8615,8.89531,8.84814,8.8802,1283234.7982589,0
+PDI.US,D,20121220,000000,8.8882,8.94517,8.86771,8.9327,1132530.0371317,0
+PDI.US,D,20121221,000000,8.92025,8.94517,8.8615,8.89886,764712.87368386,0
+PDI.US,D,20121224,000000,8.92737,8.99237,8.92737,8.93537,447744.6945143,0
+PDI.US,D,20121226,000000,8.99059,9.02618,8.92202,8.97635,733528.16259586,0
+PDI.US,D,20121227,000000,9.0128,9.0538,8.97635,9.00218,827588.89857947,0
+PDI.US,D,20121228,000000,9.0119,9.08671,9.0093,9.0493,565491.07339117,0
+PDI.US,D,20121231,000000,9.0716,9.10279,9.01459,9.06979,487365.29567764,0
+PDI.US,D,20130102,000000,9.12678,9.14105,9.0805,9.10897,654598.11094173,0
+PDI.US,D,20130103,000000,9.15349,9.22195,9.11251,9.12141,934234.94913085,0
+PDI.US,D,20130104,000000,9.13476,9.20783,9.12678,9.15967,1039202.8079682,0
+PDI.US,D,20130107,000000,9.1749,9.40534,9.14367,9.19617,1069658.5053865,0
+PDI.US,D,20130108,000000,9.25232,9.2915,9.20168,9.27278,1143358.5298514,0
+PDI.US,D,20130109,000000,9.2915,9.37248,9.27983,9.31727,1846588.2552967,0
+PDI.US,D,20130110,000000,9.32264,9.35469,9.30743,9.33968,1314058.9340187,0
+PDI.US,D,20130111,000000,9.35284,9.44027,9.3458,9.40984,2013719.9746744,0
+PDI.US,D,20130114,000000,9.42951,9.47667,9.38325,9.43653,1408149.9987682,0
+PDI.US,D,20130115,000000,9.38409,9.41602,9.37154,9.39486,1381234.9039488,0
+PDI.US,D,20130116,000000,9.37436,9.40188,9.37436,9.39486,1554985.0340221,0
+PDI.US,D,20130117,000000,9.45339,9.45339,9.39729,9.41171,1383684.7942623,0
+PDI.US,D,20130118,000000,9.44271,9.48558,9.42155,9.46874,1196851.7332025,0
+PDI.US,D,20130122,000000,9.48008,9.53531,9.47667,9.4997,1206786.0889718,0
+PDI.US,D,20130123,000000,9.48293,9.51655,9.44271,9.50253,1739395.1636711,0
+PDI.US,D,20130124,000000,9.48899,9.51845,9.47667,9.48293,1472412.1605951,0
+PDI.US,D,20130125,000000,9.48293,9.48293,9.37154,9.38325,2311870.8395242,0
+PDI.US,D,20130128,000000,9.39486,9.40984,9.30743,9.36817,1755206.5603023,0
+PDI.US,D,20130129,000000,9.38325,9.46227,9.3795,9.45339,885648.26613246,0
+PDI.US,D,20130130,000000,9.46509,9.53815,9.46227,9.51845,994047.76866889,0
+PDI.US,D,20130131,000000,9.52214,9.55851,9.52214,9.55851,617674.52336971,0
+PDI.US,D,20130201,000000,9.56742,9.6334,9.53815,9.61386,1225352.9101508,0
+PDI.US,D,20130204,000000,9.89945,9.89945,9.53531,9.55595,759076.21637389,0
+PDI.US,D,20130205,000000,9.61099,9.63675,9.57995,9.61099,978267.82409126,0
+PDI.US,D,20130206,000000,9.61817,9.61817,9.59059,9.60304,665280.57627014,0
+PDI.US,D,20130207,000000,9.62085,9.62373,9.56571,9.59221,865034.81489782,0
+PDI.US,D,20130208,000000,9.58972,9.60668,9.5175,9.55757,665680.46666518,0
+PDI.US,D,20130211,000000,9.56571,9.57823,9.47838,9.50594,755006.54530294,0
+PDI.US,D,20130212,000000,9.5158,9.5212,9.46697,9.51229,1250246.0872426,0
+PDI.US,D,20130213,000000,9.50064,9.58168,9.50064,9.56031,819905.61121394,0
+PDI.US,D,20130214,000000,9.57196,9.58168,9.54611,9.555,487830.336755,0
+PDI.US,D,20130215,000000,9.57196,9.58426,9.5158,9.55757,494659.92552439,0
+PDI.US,D,20130219,000000,9.588,9.60304,9.57007,9.57823,1038983.766881,0
+PDI.US,D,20130220,000000,9.59221,9.62085,9.58426,9.61386,724638.46431942,0
+PDI.US,D,20130221,000000,9.58972,9.60668,9.54877,9.57196,784167.09208791,0
+PDI.US,D,20130222,000000,9.60304,9.60304,9.56571,9.59949,488323.46002307,0
+PDI.US,D,20130225,000000,9.61635,9.64135,9.588,9.63963,651495.59051722,0
+PDI.US,D,20130226,000000,9.6653,9.68769,9.62784,9.67515,608541.07167833,0
+PDI.US,D,20130227,000000,9.67066,9.70008,9.6653,9.68224,485252.39165211,0
+PDI.US,D,20130228,000000,9.68224,9.68769,9.6583,9.6583,493605.15844306,0
+PDI.US,D,20130301,000000,9.67515,9.68488,9.60208,9.65284,593327.26406445,0
+PDI.US,D,20130304,000000,9.64662,9.70008,9.64662,9.70008,649706.19332815,0
+PDI.US,D,20130305,000000,9.70367,9.80156,9.70008,9.7697,951844.72925213,0
+PDI.US,D,20130306,000000,9.79546,9.80601,9.71073,9.76147,522737.6230374,0
+PDI.US,D,20130307,000000,9.7757,9.81589,9.74549,9.81589,399280.44986721,0
+PDI.US,D,20130308,000000,9.79546,9.83448,9.7757,9.78026,603215.56504089,0
+PDI.US,D,20130311,000000,9.80601,9.8461,9.78655,9.82295,508166.33594591,0
+PDI.US,D,20130312,000000,9.82295,9.82295,9.70454,9.72681,708590.05399902,0
+PDI.US,D,20130313,000000,9.76079,9.78655,9.74549,9.75789,506891.40448979,0
+PDI.US,D,20130314,000000,9.7757,9.78655,9.71257,9.75343,504742.5552602,0
+PDI.US,D,20130315,000000,9.72681,9.74549,9.65208,9.66357,825045.77539296,0
+PDI.US,D,20130318,000000,9.65026,9.72681,9.63675,9.68682,816552.5976487,0
+PDI.US,D,20130319,000000,9.69476,9.75789,9.65208,9.68682,700111.4789939,0
+PDI.US,D,20130320,000000,9.69912,9.70454,9.65648,9.68488,492301.02150865,0
+PDI.US,D,20130321,000000,9.68856,9.71877,9.68488,9.68488,377125.84800895,0
+PDI.US,D,20130322,000000,9.68769,9.70367,9.62181,9.65208,820637.99474644,0
+PDI.US,D,20130325,000000,9.67343,9.69476,9.555,9.57007,1094431.4907023,0
+PDI.US,D,20130326,000000,9.59509,9.65026,9.59145,9.62181,653927.5082287,0
+PDI.US,D,20130327,000000,9.63072,9.68769,9.61386,9.68769,482946.28215481,0
+PDI.US,D,20130328,000000,9.68769,9.82295,9.67697,9.82295,3022216.5920835,0
+PDI.US,D,20130401,000000,9.81589,9.82034,9.76079,9.78994,427509.79120978,0
+PDI.US,D,20130402,000000,9.79546,9.80059,9.76079,9.77764,476223.40570999,0
+PDI.US,D,20130403,000000,9.76505,9.79546,9.69476,9.69476,381022.53278541,0
+PDI.US,D,20130404,000000,9.71616,9.78026,9.70454,9.76079,456096.33801762,0
+PDI.US,D,20130405,000000,9.75343,9.77222,9.69476,9.71616,567574.77193838,0
+PDI.US,D,20130408,000000,9.74549,9.75789,9.70454,9.72681,523747.45861365,0
+PDI.US,D,20130409,000000,9.78277,9.78994,9.74637,9.75343,578133.67562788,0
+PDI.US,D,20130410,000000,9.75692,9.78742,9.75692,9.78558,379949.79310206,0
+PDI.US,D,20130411,000000,9.79546,9.79546,9.72855,9.72855,450943.81767469,0
+PDI.US,D,20130412,000000,9.74637,9.7668,9.7331,9.76418,393353.98434956,0
+PDI.US,D,20130415,000000,9.75343,9.75983,9.62085,9.67515,680163.01403416,0
+PDI.US,D,20130416,000000,9.68585,9.69747,9.63168,9.68314,694938.73947367,0
+PDI.US,D,20130417,000000,9.67965,9.70647,9.66175,9.69747,622501.29030096,0
+PDI.US,D,20130418,000000,9.69118,9.71441,9.64135,9.68585,545759.40294334,0
+PDI.US,D,20130419,000000,9.68314,9.70647,9.67161,9.68769,292771.44040626,0
+PDI.US,D,20130422,000000,9.70454,9.72506,9.62373,9.64662,632986.05700709,0
+PDI.US,D,20130423,000000,9.6583,9.68769,9.63168,9.63963,839731.63782236,0
+PDI.US,D,20130424,000000,9.65122,9.69476,9.64135,9.68769,791343.7767339,0
+PDI.US,D,20130425,000000,9.71161,9.77764,9.7027,9.73659,855772.18512938,0
+PDI.US,D,20130426,000000,9.75343,9.7972,9.75343,9.77938,483103.54242254,0
+PDI.US,D,20130429,000000,9.79972,9.82295,9.77938,9.81143,479904.41926214,0
+PDI.US,D,20130430,000000,9.81492,9.89044,9.81492,9.89044,399709.54574055,0
+PDI.US,D,20130501,000000,9.8977,9.968,9.8977,9.968,493365.89817861,0
+PDI.US,D,20130502,000000,9.99211,10.0116,9.97516,9.99375,661918.5764039,0
+PDI.US,D,20130503,000000,10.026,10.0332,9.99656,10.0045,468371.62520047,0
+PDI.US,D,20130506,000000,10.0303,10.0633,10.0116,10.0285,414486.39446769,0
+PDI.US,D,20130507,000000,10.0705,10.1291,10.0536,10.1282,405306.8879836,0
+PDI.US,D,20130508,000000,10.1736,10.3171,10.1736,10.3171,1201035.9796115,0
+PDI.US,D,20130509,000000,10.3115,10.333,10.2608,10.3115,635007.97473487,0
+PDI.US,D,20130510,000000,10.3115,10.4551,10.3073,10.448,1333732.1935099,0
+PDI.US,D,20130513,000000,10.4008,10.4185,10.3053,10.3162,482777.78901084,0
+PDI.US,D,20130514,000000,10.3073,10.8511,10.1907,10.3633,2923913.1987344,0
+PDI.US,D,20130515,000000,10.4016,10.448,10.2218,10.2475,1640504.2908934,0
+PDI.US,D,20130516,000000,10.2769,10.2786,10.1684,10.1862,866092.95184203,0
+PDI.US,D,20130517,000000,10.2119,10.2769,10.1389,10.1744,811000.18691072,0
+PDI.US,D,20130520,000000,10.1862,10.2289,10.1427,10.1614,677408.71277387,0
+PDI.US,D,20130521,000000,10.1932,10.2875,10.188,10.2414,544851.7865411,0
+PDI.US,D,20130522,000000,10.2663,10.2932,10.0382,10.0803,1075556.8887135,0
+PDI.US,D,20130523,000000,10.0462,10.1309,10.0116,10.0579,1012040.5898708,0
+PDI.US,D,20130524,000000,10.0312,10.0981,10.0312,10.0462,508893.10304028,0
+PDI.US,D,20130528,000000,10.0649,10.0714,9.61386,9.66806,4956556.0767656,0
+PDI.US,D,20130529,000000,9.68488,9.78655,9.4979,9.70008,3688641.7984451,0
+PDI.US,D,20130530,000000,9.70551,9.8461,9.63072,9.70551,1390065.067981,0
+PDI.US,D,20130531,000000,9.75983,9.76505,9.58618,9.67343,1445383.6137254,0
+PDI.US,D,20130603,000000,9.68488,9.72855,9.43934,9.4979,1883116.4456241,0
+PDI.US,D,20130604,000000,9.44823,9.49363,9.32264,9.46227,2633732.059595,0
+PDI.US,D,20130605,000000,9.46509,9.4997,9.43138,9.48103,1195761.0209172,0
+PDI.US,D,20130606,000000,9.48653,9.59777,9.48293,9.56211,1248102.8544511,0
+PDI.US,D,20130607,000000,9.55851,9.56116,9.38325,9.44271,1159533.8716736,0
+PDI.US,D,20130610,000000,9.45339,9.46227,9.13749,9.18296,2145811.8598298,0
+PDI.US,D,20130611,000000,9.0832,9.25324,9.0796,9.11878,1866571.5421729,0
+PDI.US,D,20130612,000000,9.1553,9.19268,8.95142,8.97188,1868712.5283892,0
+PDI.US,D,20130613,000000,8.99859,9.35377,8.99327,9.30569,1412428.6013378,0
+PDI.US,D,20130614,000000,9.31115,9.55595,9.30743,9.51324,1245928.1696063,0
+PDI.US,D,20130617,000000,9.54962,9.64049,9.42062,9.42062,1238953.6767331,0
+PDI.US,D,20130618,000000,9.42062,9.46415,9.38503,9.44271,644759.23462086,0
+PDI.US,D,20130619,000000,9.47838,9.48198,9.25324,9.2701,1037584.1504983,0
+PDI.US,D,20130620,000000,9.26663,9.26663,9.076,9.11878,1537550.4867705,0
+PDI.US,D,20130621,000000,9.18461,9.19094,9.02,9.14822,1044281.1913277,0
+PDI.US,D,20130624,000000,9.11878,9.1553,8.89531,8.9683,1605757.6347417,0
+PDI.US,D,20130625,000000,9.08671,9.23892,9.00569,9.23892,1178396.1174986,0
+PDI.US,D,20130626,000000,9.28695,9.36639,9.26917,9.35915,654924.98764105,0
+PDI.US,D,20130627,000000,9.37342,9.48653,9.37342,9.46874,661617.53531996,0
+PDI.US,D,20130628,000000,9.51324,9.51324,9.3884,9.46321,565950.49803042,0
+PDI.US,D,20130701,000000,9.43653,9.44916,9.26121,9.2701,574742.47028334,0
+PDI.US,D,20130702,000000,9.23892,9.26663,9.09026,9.11515,963224.75619662,0
+PDI.US,D,20130703,000000,9.0743,9.10987,9.01549,9.0832,407122.1207881,0
+PDI.US,D,20130705,000000,8.99769,9.0128,8.77869,8.86416,1419415.4503749,0
+PDI.US,D,20130708,000000,9.06268,9.06268,8.86682,8.93537,836489.82973219,0
+PDI.US,D,20130709,000000,8.99411,9.02,8.84636,8.96475,903939.88184306,0
+PDI.US,D,20130710,000000,9.0582,9.0707,8.92113,8.9532,624681.59158407,0
+PDI.US,D,20130711,000000,9.1464,9.23451,9.0467,9.23451,1004168.590184,0
+PDI.US,D,20130712,000000,9.21672,9.27899,9.1633,9.27371,629303.9201673,0
+PDI.US,D,20130715,000000,9.24342,9.29761,9.19351,9.19801,826858.76162222,0
+PDI.US,D,20130716,000000,9.20966,9.21672,9.08671,9.11433,548612.55351475,0
+PDI.US,D,20130717,000000,9.15167,9.24342,9.13658,9.23094,566381.840479,0
+PDI.US,D,20130718,000000,9.24874,9.30929,9.1553,9.20334,527875.54064118,0
+PDI.US,D,20130719,000000,9.19094,9.21223,9.0796,9.18819,364266.45126031,0
+PDI.US,D,20130722,000000,9.1713,9.19351,9.11433,9.19351,446182.20142578,0
+PDI.US,D,20130723,000000,9.18635,9.18635,9.15167,9.1553,431196.42120011,0
+PDI.US,D,20130724,000000,9.13658,9.15167,8.91669,8.92915,611206.63321609,0
+PDI.US,D,20130725,000000,8.94428,8.99327,8.91046,8.92648,619104.46851831,0
+PDI.US,D,20130726,000000,8.92915,9.10362,8.92915,9.09472,596698.2502317,0
+PDI.US,D,20130729,000000,9.0832,9.0832,8.99679,9.0547,337160.39754425,0
+PDI.US,D,20130730,000000,9.0467,9.1286,8.99679,9.02618,609545.29081643,0
+PDI.US,D,20130731,000000,8.98525,9.0119,8.92915,8.96475,838145.55569369,0
+PDI.US,D,20130801,000000,9.00218,9.0235,8.79738,8.80808,1034292.9177526,0
+PDI.US,D,20130802,000000,8.83835,8.94428,8.83835,8.92915,679568.79487972,0
+PDI.US,D,20130805,000000,8.95675,8.96475,8.83835,8.90332,375196.03986655,0
+PDI.US,D,20130806,000000,8.89175,8.94428,8.78761,8.90689,669596.2473313,0
+PDI.US,D,20130807,000000,8.88998,8.97188,8.86594,8.9683,544590.06052411,0
+PDI.US,D,20130808,000000,9.01369,9.0422,8.93004,9.02618,841509.80213519,0
+PDI.US,D,20130809,000000,8.96653,9.076,8.95764,9.06889,401878.61414738,0
+PDI.US,D,20130812,000000,9.03777,9.076,9.03777,9.06628,310626.09723012,0
+PDI.US,D,20130813,000000,9.02979,9.03329,8.90511,9.01109,885294.43053013,0
+PDI.US,D,20130814,000000,8.99237,8.99237,8.95586,8.98525,406642.47697155,0
+PDI.US,D,20130815,000000,8.93626,9.052,8.8802,9.00479,1035477.9861986,0
+PDI.US,D,20130816,000000,8.9959,9.0422,8.95764,9.01909,370830.94414982,0
+PDI.US,D,20130819,000000,9.01369,9.03777,8.87752,8.90065,649161.39882927,0
+PDI.US,D,20130820,000000,8.90065,9.01909,8.88909,9.01909,671781.04176492,0
+PDI.US,D,20130821,000000,9.0128,9.0128,8.91224,8.97098,536406.91016474,0
+PDI.US,D,20130822,000000,8.95231,9.0226,8.95231,8.97455,445991.24252927,0
+PDI.US,D,20130823,000000,8.98525,9.10987,8.98525,9.10635,484276.25470465,0
+PDI.US,D,20130826,000000,9.11515,9.12587,9.06178,9.06628,351498.04080944,0
+PDI.US,D,20130827,000000,9.0128,9.1713,9.0128,9.13041,787853.72207823,0
+PDI.US,D,20130828,000000,9.11515,9.12323,9.06628,9.11515,321260.26119058,0
+PDI.US,D,20130829,000000,9.06628,9.10279,9.01909,9.09472,689570.54790645,0
+PDI.US,D,20130830,000000,9.1749,9.1749,9.0493,9.06979,815457.39221284,0
+PDI.US,D,20130903,000000,9.03239,9.09825,8.98969,9.0235,642305.97444448,0
+PDI.US,D,20130904,000000,9.01729,9.0787,9.01729,9.06709,592315.18191295,0
+PDI.US,D,20130905,000000,9.0787,9.0787,8.97188,9.0565,600205.15420178,0
+PDI.US,D,20130906,000000,9.06448,9.0787,8.99327,8.995,629219.67359529,0
+PDI.US,D,20130909,000000,9.0128,9.11433,9.0128,9.10987,596202.8803884,0
+PDI.US,D,20130910,000000,9.1553,9.1553,9.0823,9.11878,510188.25367368,0
+PDI.US,D,20130911,000000,9.14276,9.15167,9.0787,9.10807,553025.95059943,0
+PDI.US,D,20130912,000000,9.10807,9.14822,9.10544,9.13931,387875.71059494,0
+PDI.US,D,20130913,000000,9.11169,9.16602,9.0743,9.08935,637669.04312213,0
+PDI.US,D,20130916,000000,9.18544,9.18727,9.09299,9.11878,454860.72162843,0
+PDI.US,D,20130917,000000,9.10807,9.16239,9.10807,9.14276,459660.52965664,0
+PDI.US,D,20130918,000000,9.14822,9.38409,9.13931,9.38325,1244032.0600926,0
+PDI.US,D,20130919,000000,9.41359,9.43934,9.2915,9.38325,1058058.3140673,0
+PDI.US,D,20130920,000000,9.37342,9.38325,9.31115,9.31912,468102.0361701,0
+PDI.US,D,20130923,000000,9.31912,9.36723,9.29854,9.35915,470223.92649661,0
+PDI.US,D,20130924,000000,9.3706,9.45339,9.35377,9.45339,984247.08412731,0
+PDI.US,D,20130925,000000,9.44729,9.44729,9.3369,9.35377,585512.55204661,0
+PDI.US,D,20130926,000000,9.38409,9.43934,9.34673,9.34673,469670.14569673,0
+PDI.US,D,20130927,000000,9.3369,9.3868,9.3369,9.35748,280144.56419632,0
+PDI.US,D,20130930,000000,9.36452,9.46143,9.35099,9.46143,664521.2338346,0
+PDI.US,D,20131001,000000,9.3868,9.44729,9.3795,9.44729,328296.53488322,0
+PDI.US,D,20131002,000000,9.41359,9.5158,9.41359,9.5158,666771.17895053,0
+PDI.US,D,20131003,000000,9.5158,9.53815,9.47403,9.48198,410187.57272092,0
+PDI.US,D,20131004,000000,9.50859,9.51409,9.38409,9.41359,461936.31038801,0
+PDI.US,D,20131007,000000,9.38325,9.44187,9.37706,9.40534,324681.79530102,0
+PDI.US,D,20131008,000000,9.40534,9.41077,9.30569,9.30836,690101.86295379,0
+PDI.US,D,20131009,000000,9.31115,9.31541,9.23718,9.31541,449581.26978368,0
+PDI.US,D,20131010,000000,9.41077,9.42323,9.31541,9.38409,477931.92618994,0
+PDI.US,D,20131011,000000,9.38409,9.4179,9.35377,9.3868,370911.82085892,0
+PDI.US,D,20131014,000000,9.38409,9.39729,9.35915,9.38325,184111.33514049,0
+PDI.US,D,20131015,000000,9.3706,9.3868,9.27185,9.31912,374690.56043461,0
+PDI.US,D,20131016,000000,9.30569,9.47403,9.30569,9.47403,378500.75206384,0
+PDI.US,D,20131017,000000,9.49088,9.63168,9.49088,9.62373,805690.40630007,0
+PDI.US,D,20131018,000000,9.64135,9.68769,9.54251,9.58886,704711.34182458,0
+PDI.US,D,20131021,000000,9.59413,9.61989,9.55757,9.57281,659341.75458862,0
+PDI.US,D,20131022,000000,9.60035,9.66625,9.60035,9.65917,610069.86613805,0
+PDI.US,D,20131023,000000,9.68769,9.74637,9.67965,9.7331,780407.44840188,0
+PDI.US,D,20131024,000000,9.75983,9.78026,9.73659,9.77764,618534.96169165,0
+PDI.US,D,20131025,000000,9.78026,9.87272,9.76776,9.79546,966021.7423867,0
+PDI.US,D,20131028,000000,9.82731,9.855,9.79885,9.82731,525438.00649159,0
+PDI.US,D,20131029,000000,9.82731,9.89945,9.82731,9.89519,660603.20659322,0
+PDI.US,D,20131030,000000,9.91019,9.91019,9.82208,9.83448,579317.62078624,0
+PDI.US,D,20131031,000000,9.88541,9.92801,9.83186,9.83448,377466.20415978,0
+PDI.US,D,20131101,000000,9.73659,9.75983,9.62373,9.66806,536683.2389209,0
+PDI.US,D,20131104,000000,9.68856,9.74637,9.66806,9.68856,324176.3158691,0
+PDI.US,D,20131105,000000,9.67965,9.71073,9.65917,9.68769,302289.05646594,0
+PDI.US,D,20131106,000000,9.70367,9.75983,9.68856,9.72419,430038.31165713,0
+PDI.US,D,20131107,000000,9.7331,9.77667,9.7027,9.70367,312909.74097487,0
+PDI.US,D,20131108,000000,9.65917,9.67601,9.51229,9.53446,1130016.1194233,0
+PDI.US,D,20131111,000000,9.57196,9.61989,9.54516,9.59949,497484.99390513,0
+PDI.US,D,20131112,000000,9.59059,9.59949,9.56391,9.588,385226.99837155,0
+PDI.US,D,20131113,000000,9.56391,9.63599,9.53105,9.58426,328205.54858549,0
+PDI.US,D,20131114,000000,9.54516,9.59605,9.53446,9.59059,597951.83922292,0
+PDI.US,D,20131115,000000,9.59605,9.60917,9.55851,9.59777,197572.81405696,0
+PDI.US,D,20131118,000000,9.59777,9.6538,9.58426,9.59605,335604.64418151,0
+PDI.US,D,20131119,000000,9.57726,9.60208,9.57007,9.60208,273742.94801266,0
+PDI.US,D,20131120,000000,9.59605,9.63168,9.5158,9.53105,521654.77376542,0
+PDI.US,D,20131121,000000,9.5283,9.61194,9.5283,9.59059,501719.7882572,0
+PDI.US,D,20131122,000000,9.59949,9.59949,9.54516,9.58426,427284.01039687,0
+PDI.US,D,20131125,000000,9.58426,9.58426,9.48558,9.5175,982350.97461371,0
+PDI.US,D,20131126,000000,9.5175,9.56391,9.5158,9.54166,587081.78486088,0
+PDI.US,D,20131127,000000,9.55851,9.58426,9.5175,9.53105,535428.52664205,0
+PDI.US,D,20131129,000000,9.53815,9.55595,9.5175,9.53446,436575.84564361,0
+PDI.US,D,20131202,000000,9.55595,9.62277,9.54166,9.58168,811391.09100478,0
+PDI.US,D,20131203,000000,9.57196,9.61194,9.55406,9.59605,673897.31565332,0
+PDI.US,D,20131204,000000,9.56391,9.58426,9.53446,9.55595,667086.82277361,0
+PDI.US,D,20131205,000000,9.54704,9.59317,9.54516,9.57726,458037.37903628,0
+PDI.US,D,20131206,000000,9.57007,9.6334,9.57007,9.61989,628313.18048069,0
+PDI.US,D,20131209,000000,9.63963,9.71073,9.63963,9.65917,1002604.9738079,0
+PDI.US,D,20131210,000000,9.68943,9.75343,9.68488,9.68769,892482.34805235,0
+PDI.US,D,20131211,000000,9.66271,9.77048,9.66271,9.74007,727845.45049317,0
+PDI.US,D,20131212,000000,9.74007,9.75886,9.6966,9.71161,616780.386419,0
+PDI.US,D,20131213,000000,9.73407,9.78742,9.70647,9.78558,547826.25217617,0
+PDI.US,D,20131216,000000,9.77851,9.84338,9.76592,9.80601,1040169.9586146,0
+PDI.US,D,20131217,000000,9.79265,9.94495,9.7819,9.92346,727175.97106775,0
+PDI.US,D,20131218,000000,9.89141,9.95735,9.83448,9.93953,978122.91998743,0
+PDI.US,D,20131219,000000,9.91552,9.91552,9.84968,9.86662,640539.04300796,0
+PDI.US,D,20131220,000000,9.84968,9.8888,9.83719,9.88153,579590.57967949,0
+PDI.US,D,20131223,000000,10.0456,10.0687,9.99298,10.0544,1453504.9832651,0
+PDI.US,D,20131224,000000,10.0589,10.0953,10.0153,10.0793,980782.86508707,0
+PDI.US,D,20131226,000000,10.1122,10.349,10.0678,10.3181,1245659.7038635,0
+PDI.US,D,20131227,000000,10.2885,10.3053,10.1889,10.2289,685508.73984887,0
+PDI.US,D,20131230,000000,10.2289,10.2716,10.1364,10.1655,764930.7914834,0
+PDI.US,D,20131231,000000,10.1915,10.2004,10.1061,10.1061,1012689.850119,0
+PDI.US,D,20140102,000000,10.1364,10.1496,10.0793,10.1025,468950.11832814,0
+PDI.US,D,20140103,000000,10.0981,10.1468,10.0981,10.115,613696.96188414,0
+PDI.US,D,20140106,000000,10.115,10.1614,10.1122,10.1364,568775.56641115,0
+PDI.US,D,20140107,000000,10.1258,10.1744,10.1258,10.1614,665496.24749442,0
+PDI.US,D,20140108,000000,10.1496,10.1915,10.1468,10.1809,581921.40150456,0
+PDI.US,D,20140109,000000,10.2084,10.2119,10.1576,10.1614,513959.13023597,0
+PDI.US,D,20140110,000000,10.1744,10.2084,10.1744,10.2004,499734.93902112,0
+PDI.US,D,20140113,000000,10.2289,10.3198,10.2272,10.2272,472996.20035893,0
+PDI.US,D,20140114,000000,10.2272,10.2974,10.2272,10.2307,438398.94146148,0
+PDI.US,D,20140115,000000,10.2538,10.2875,10.2449,10.2769,365919.93064659,0
+PDI.US,D,20140116,000000,10.3152,10.3152,10.2875,10.2875,434898.77721717,0
+PDI.US,D,20140117,000000,10.3465,10.3465,10.2681,10.2914,868321.55449308,0
+PDI.US,D,20140121,000000,10.335,10.4487,10.3035,10.4327,937904.72980676,0
+PDI.US,D,20140122,000000,10.423,10.5138,10.4141,10.5058,936917.35998303,0
+PDI.US,D,20140123,000000,10.5102,10.5397,10.4809,10.5236,437450.88670467,0
+PDI.US,D,20140124,000000,10.5102,10.5236,10.4141,10.4301,485594.9943782,0
+PDI.US,D,20140127,000000,10.6732,10.699,10.4523,10.5058,1790614.8328662,0
+PDI.US,D,20140128,000000,10.5547,10.601,10.5397,10.5797,1015701.3842457,0
+PDI.US,D,20140129,000000,10.5769,10.5814,10.5351,10.5645,777445.33893071,0
+PDI.US,D,20140130,000000,10.6045,10.6134,10.5076,10.5814,702273.80767499,0
+PDI.US,D,20140131,000000,10.561,10.5814,10.5076,10.561,758968.38076173,0
+PDI.US,D,20140203,000000,10.5992,10.6045,10.5191,10.561,667520.41179746,0
+PDI.US,D,20140204,000000,10.5298,10.6161,10.5271,10.5992,718799.61523665,0
+PDI.US,D,20140205,000000,10.5992,10.6161,10.5645,10.601,434198.96902585,0
+PDI.US,D,20140206,000000,10.6161,10.6723,10.6161,10.6668,718568.21798558,0
+PDI.US,D,20140207,000000,10.699,10.748,10.6562,10.7104,1238557.1562009,0
+PDI.US,D,20140210,000000,10.7363,10.7808,10.7167,10.7702,810368.89926461,0
+PDI.US,D,20140211,000000,10.7808,10.8235,10.7738,10.8084,904467.82702753,0
+PDI.US,D,20140212,000000,10.8014,10.8271,10.7167,10.7702,1049203.4377072,0
+PDI.US,D,20140213,000000,10.7702,10.7702,10.666,10.666,817862.35102127,0
+PDI.US,D,20140214,000000,10.6616,10.7363,10.6616,10.7034,395683.68288702,0
+PDI.US,D,20140218,000000,10.7203,10.7808,10.6419,10.6588,973389.38592917,0
+PDI.US,D,20140219,000000,10.6856,10.7657,10.6287,10.6456,929327.3054905,0
+PDI.US,D,20140220,000000,10.6456,10.7391,10.6456,10.691,326161.16510519,0
+PDI.US,D,20140221,000000,10.699,10.7496,10.699,10.7391,468589.543,0
+PDI.US,D,20140224,000000,10.7561,10.8014,10.748,10.7844,484115.62457405,0
+PDI.US,D,20140225,000000,10.7561,10.8271,10.7541,10.8271,480986.14524651,0
+PDI.US,D,20140226,000000,10.8931,10.901,10.8511,10.901,607002.16762997,0
+PDI.US,D,20140227,000000,10.9055,11.0045,10.901,11.0045,782283.33873821,0
+PDI.US,D,20140228,000000,10.9964,11.0489,10.9794,11.0328,869329.14349409,0
+PDI.US,D,20140303,000000,10.9937,11.1156,10.9819,11.0985,956936.59206325,0
+PDI.US,D,20140304,000000,11.1156,11.1326,11.0328,11.0489,1415926.5190068,0
+PDI.US,D,20140305,000000,11.0443,11.0657,11.0045,11.0489,446035.05074669,0
+PDI.US,D,20140306,000000,11.0657,11.0985,11.0381,11.0764,505902.91137842,0
+PDI.US,D,20140307,000000,11.0685,11.0835,10.9899,11.0006,603432.35955282,0
+PDI.US,D,20140310,000000,10.9964,11.0578,10.9819,11.0328,493276.03516849,0
+PDI.US,D,20140311,000000,11.071,11.071,10.9937,10.9937,360732.58838721,0
+PDI.US,D,20140312,000000,10.9758,11.0184,10.8956,10.9758,630938.3036639,0
+PDI.US,D,20140313,000000,10.9758,10.9758,10.925,10.933,282384.39972365,0
+PDI.US,D,20140314,000000,10.925,10.9819,10.9126,10.9794,296416.50875439,0
+PDI.US,D,20140317,000000,10.9937,11.0006,10.933,10.9501,553446.06017177,0
+PDI.US,D,20140318,000000,10.9429,11.0045,10.9366,10.9819,515918.14385666,0
+PDI.US,D,20140319,000000,10.9758,11.0006,10.7311,10.7496,1100940.9424981,0
+PDI.US,D,20140320,000000,10.7149,10.7415,10.5769,10.6375,1652453.8246645,0
+PDI.US,D,20140321,000000,10.6492,10.7415,10.6492,10.7311,660854.82302156,0
+PDI.US,D,20140324,000000,10.7238,10.7827,10.6847,10.6883,602510.14041142,0
+PDI.US,D,20140325,000000,10.707,10.707,10.5566,10.5699,1382232.3833612,0
+PDI.US,D,20140326,000000,10.5699,10.641,10.5092,10.6339,772732.02404974,0
+PDI.US,D,20140327,000000,10.6492,10.6757,10.6144,10.641,312940.0697408,0
+PDI.US,D,20140328,000000,10.6865,10.7514,10.6865,10.7462,697421.20512834,0
+PDI.US,D,20140331,000000,10.8147,10.8147,10.7149,10.7177,1295264.0854514,0
+PDI.US,D,20140401,000000,10.763,10.8566,10.7514,10.8396,477675.8166111,0
+PDI.US,D,20140402,000000,10.844,10.8983,10.7827,10.8851,519290.25331155,0
+PDI.US,D,20140403,000000,10.837,10.9171,10.837,10.9091,505744.5278231,0
+PDI.US,D,20140404,000000,10.958,10.9937,10.9411,10.9714,1253481.1556071,0
+PDI.US,D,20140407,000000,10.9794,11.0231,10.9607,11.0045,473998.17292181,0
+PDI.US,D,20140408,000000,11.0381,11.0746,11.0045,11.0532,516611.21232224,0
+PDI.US,D,20140409,000000,11.0844,11.1129,11.0507,11.0906,636072.85140482,0
+PDI.US,D,20140410,000000,11.0694,11.1885,11.0694,11.1585,842214.10347704,0
+PDI.US,D,20140411,000000,11.1423,11.2223,11.1423,11.202,626369.89288677,0
+PDI.US,D,20140414,000000,11.219,11.2697,11.1522,11.2608,528313.62281553,0
+PDI.US,D,20140415,000000,11.2909,11.3409,11.2724,11.3062,584237.62059049,0
+PDI.US,D,20140416,000000,11.3569,11.3871,11.331,11.3685,902130.2654767,0
+PDI.US,D,20140417,000000,11.4031,11.4699,11.3702,11.444,1062790.7248379,0
+PDI.US,D,20140421,000000,11.4547,11.4805,11.4298,11.4396,572541.94982297,0
+PDI.US,D,20140422,000000,11.4485,11.4584,11.4237,11.4584,976599.74196584,0
+PDI.US,D,20140423,000000,11.4805,11.4805,11.4485,11.4753,584913.83974166,0
+PDI.US,D,20140424,000000,11.4716,11.4753,11.3898,11.4138,643354.00180004,0
+PDI.US,D,20140425,000000,11.4174,11.444,11.3533,11.3995,437544.11957769,0
+PDI.US,D,20140428,000000,11.4183,11.4912,11.4174,11.4805,555448.88200988,0
+PDI.US,D,20140429,000000,11.4805,11.4984,11.4485,11.4984,560265.53935249,0
+PDI.US,D,20140430,000000,11.4584,11.5073,11.4584,11.494,400170.09366744,0
+PDI.US,D,20140501,000000,11.4805,11.5509,11.4805,11.5402,647928.02901532,0
+PDI.US,D,20140502,000000,11.5428,11.5554,11.5135,11.5456,801193.88593101,0
+PDI.US,D,20140505,000000,11.5482,11.5945,11.5108,11.5945,391638.72414384,0
+PDI.US,D,20140506,000000,11.5884,11.6418,11.5526,11.6274,695297.06822653,0
+PDI.US,D,20140507,000000,11.6274,11.6898,11.616,11.6862,914239.3060908,0
+PDI.US,D,20140508,000000,11.7157,11.7387,11.6418,11.7273,926650.51107645,0
+PDI.US,D,20140509,000000,11.7273,11.7752,11.6951,11.7752,519314.96563932,0
+PDI.US,D,20140512,000000,11.7655,11.785,11.6525,11.7129,783548.16060571,0
+PDI.US,D,20140513,000000,11.7326,11.7816,11.6908,11.7709,327331.63081203,0
+PDI.US,D,20140514,000000,11.7485,11.8082,11.7273,11.777,647195.64548283,0
+PDI.US,D,20140515,000000,11.7896,11.8358,11.7896,11.8206,606468.60600733,0
+PDI.US,D,20140516,000000,11.7975,11.8279,11.7539,11.8117,625845.31756517,0
+PDI.US,D,20140519,000000,11.8322,11.8419,11.7709,11.7939,470310.41964387,0
+PDI.US,D,20140520,000000,11.802,11.8082,11.7422,11.785,471355.07713654,0
+PDI.US,D,20140521,000000,11.777,11.8554,11.7709,11.8279,490813.78869111,0
+PDI.US,D,20140522,000000,11.8518,11.9026,11.8322,11.8847,605975.4827393,0
+PDI.US,D,20140523,000000,11.8954,11.9097,11.8518,11.8733,365318.97176639,0
+PDI.US,D,20140527,000000,11.8668,11.8733,11.7004,11.7237,1249455.2927535,0
+PDI.US,D,20140528,000000,11.7237,11.7628,11.5501,11.5705,1281000.5791697,0
+PDI.US,D,20140529,000000,11.5607,11.6666,11.5607,11.6488,580376.88101806,0
+PDI.US,D,20140530,000000,11.6488,11.6782,11.5874,11.6559,425192.44883624,0
+PDI.US,D,20140602,000000,11.6738,11.6835,11.631,11.6693,516201.21233856,0
+PDI.US,D,20140603,000000,11.6693,11.7237,11.6693,11.7157,532974.14317805,0
+PDI.US,D,20140604,000000,11.7004,11.7352,11.6738,11.6862,422278.640733,0
+PDI.US,D,20140605,000000,11.6835,11.6835,11.6105,11.6782,427789.4898288,0
+PDI.US,D,20140606,000000,11.6782,11.7816,11.6738,11.76,405306.8879836,0
+PDI.US,D,20140609,000000,11.7628,11.8465,11.7326,11.8322,351770.99970267,0
+PDI.US,D,20140610,000000,11.8653,11.9105,11.8251,11.8856,355108.28724114,0
+PDI.US,D,20140611,000000,11.8813,11.8813,11.8082,11.8653,292722.01575069,0
+PDI.US,D,20140612,000000,11.8715,11.8813,11.8322,11.8653,313301.76835654,0
+PDI.US,D,20140613,000000,11.8785,11.9239,11.8475,11.9062,495158.66523057,0
+PDI.US,D,20140616,000000,11.98,12.0476,11.9612,11.9747,1270750.5795776,0
+PDI.US,D,20140617,000000,12.0273,12.0645,11.9996,12.0476,969365.7696509,0
+PDI.US,D,20140618,000000,12.0476,12.1128,12.0112,12.11,685617.69874865,0
+PDI.US,D,20140619,000000,12.118,12.1972,12.0833,12.11,871018.56808442,0
+PDI.US,D,20140620,000000,12.1466,12.2329,12.1055,12.224,566798.58018845,0
+PDI.US,D,20140623,000000,12.2301,12.2686,12.11,12.1757,675601.34298279,0
+PDI.US,D,20140624,000000,12.1499,12.1499,12.0362,12.1071,717523.56049289,0
+PDI.US,D,20140625,000000,12.0664,12.0982,11.9996,12.0602,752194.95637371,0
+PDI.US,D,20140626,000000,12.0645,12.1757,12.0362,12.1626,386929.90241339,0
+PDI.US,D,20140627,000000,12.1588,12.1972,12.1241,12.1678,290855.11171539,0
+PDI.US,D,20140630,000000,12.1795,12.2737,12.1678,12.2686,569870.77184704,0
+PDI.US,D,20140701,000000,12.255,12.255,12.11,12.1555,437408.20177486,0
+PDI.US,D,20140702,000000,12.1039,12.118,11.9026,11.9026,1248740.881823,0
+PDI.US,D,20140703,000000,11.8741,11.9026,11.6042,11.6559,1629812.839264,0
+PDI.US,D,20140707,000000,11.6721,11.8419,11.6721,11.7752,980967.08425781,0
+PDI.US,D,20140708,000000,11.7975,11.8973,11.785,11.8856,615732.35906343,0
+PDI.US,D,20140709,000000,11.9079,11.9105,11.8564,11.8677,398108.86087272,0
+PDI.US,D,20140710,000000,11.8785,11.9462,11.8082,11.9105,399857.81970726,0
+PDI.US,D,20140711,000000,11.8668,11.9247,11.8607,11.8668,330495.932056,0
+PDI.US,D,20140714,000000,11.8936,11.8936,11.8046,11.8322,615568.35906996,0
+PDI.US,D,20140715,000000,11.8216,11.8564,11.802,11.8322,264270.26345805,0
+PDI.US,D,20140716,000000,11.8358,11.8668,11.802,11.8046,419345.73674008,0
+PDI.US,D,20140717,000000,11.777,11.8668,11.777,11.8216,502279.18549521,0
+PDI.US,D,20140718,000000,11.8172,11.8419,11.7896,11.8251,272691.55079424,0
+PDI.US,D,20140721,000000,11.8475,11.8668,11.802,11.8233,393352.86106196,0
+PDI.US,D,20140722,000000,11.8127,11.8233,11.7896,11.802,446348.4479945,0
+PDI.US,D,20140723,000000,11.7896,11.8233,11.7628,11.802,602848.24998702,0
+PDI.US,D,20140724,000000,11.802,11.8046,11.7539,11.7628,682056.87697251,0
+PDI.US,D,20140725,000000,11.7743,11.785,11.7655,11.785,311048.4533777,0
+PDI.US,D,20140728,000000,11.7896,11.8172,11.7628,11.7655,232243.08665012,0
+PDI.US,D,20140729,000000,11.793,11.793,11.7387,11.7699,255148.04464291,0
+PDI.US,D,20140730,000000,11.777,11.777,11.6062,11.6355,889495.52625339,0
+PDI.US,D,20140731,000000,11.5758,11.5758,11.3266,11.4255,2004711.2079095,0
+PDI.US,D,20140801,000000,11.4148,11.5047,11.3685,11.3995,1369852.630429,0
+PDI.US,D,20140804,000000,11.4645,11.4645,11.396,11.4584,1155456.3375894,0
+PDI.US,D,20140805,000000,11.4387,11.4683,11.3702,11.4423,616898.33161978,0
+PDI.US,D,20140806,000000,11.3978,11.4912,11.3667,11.4584,638859.72800627,0
+PDI.US,D,20140807,000000,11.5108,11.5643,11.4895,11.4922,623658.2765563,0
+PDI.US,D,20140808,000000,11.5108,11.5456,11.4832,11.526,496600.96654304,0
+PDI.US,D,20140811,000000,11.5491,11.7289,11.5491,11.6853,677345.8086668,0
+PDI.US,D,20140812,000000,11.7157,11.7556,11.6595,11.7246,240292.56578193,0
+PDI.US,D,20140813,000000,11.7877,11.8233,11.7396,11.8198,431299.76366174,0
+PDI.US,D,20140814,000000,11.8733,11.9247,11.8465,11.9053,539210.63608062,0
+PDI.US,D,20140815,000000,11.9053,11.988,11.8733,11.9587,614224.90706861,0
+PDI.US,D,20140818,000000,11.9836,11.988,11.9462,11.9701,327449.57601283,0
+PDI.US,D,20140819,000000,12.0005,12.0299,11.988,12.0085,499586.66505439,0
+PDI.US,D,20140820,000000,12.0281,12.0352,11.9701,12.0085,448935.37939843,0
+PDI.US,D,20140821,000000,11.956,11.956,11.8668,11.9355,577457.45647669,0
+PDI.US,D,20140822,000000,11.956,11.964,11.8269,11.8376,331255.27449154,0
+PDI.US,D,20140825,000000,11.8554,11.9053,11.6721,11.6916,1016456.2335307,0
+PDI.US,D,20140826,000000,11.7059,11.8082,11.7059,11.761,387439.87499584,0
+PDI.US,D,20140827,000000,11.7788,11.8598,11.7717,11.8153,408501.51799347,0
+PDI.US,D,20140828,000000,11.8376,11.8668,11.7199,11.8233,523138.63672007,0
+PDI.US,D,20140829,000000,11.8401,11.9026,11.8358,11.8964,402493.05247911,0
+PDI.US,D,20140902,000000,11.8856,11.98,11.8668,11.9542,393325.90215891,0
+PDI.US,D,20140903,000000,11.996,12.0804,11.9542,12.0804,674173.64440945,0
+PDI.US,D,20140904,000000,12.0619,12.0771,12.0174,12.0771,314426.17927071,0
+PDI.US,D,20140905,000000,12.0708,12.11,12.0352,12.1039,279236.94779407,0
+PDI.US,D,20140908,000000,12.1039,12.1546,12.0804,12.1457,411405.21650809,0
+PDI.US,D,20140909,000000,12.1457,12.175,12.0281,12.0982,470382.31005198,0
+PDI.US,D,20140910,000000,12.11,12.11,12.0281,12.1011,320439.13793558,0
+PDI.US,D,20140911,000000,12.0771,12.1011,12.0299,12.0494,268471.3591813,0
+PDI.US,D,20140912,000000,12.0263,12.0494,11.8447,11.8766,362891.54720543,0
+PDI.US,D,20140915,000000,11.8644,11.9133,11.8251,11.9016,534489.45818626,0
+PDI.US,D,20140916,000000,11.8668,11.9587,11.8447,11.9417,303796.50846075,0
+PDI.US,D,20140917,000000,11.9266,11.9952,11.8954,11.98,392555.32684711,0
+PDI.US,D,20140918,000000,11.98,12.0005,11.9231,11.9373,316035.85043955,0
+PDI.US,D,20140919,000000,11.9612,12.0263,11.9587,12.0121,270291.0851363,0
+PDI.US,D,20140922,000000,12.0121,12.0121,11.8668,11.8954,260050.07184513,0
+PDI.US,D,20140923,000000,11.9097,11.9312,11.866,11.8803,326794.69932655,0
+PDI.US,D,20140924,000000,11.8668,11.8954,11.7583,11.7778,793706.0506125,0
+PDI.US,D,20140925,000000,11.7778,11.7939,11.6997,11.7583,499959.59654641,0
+PDI.US,D,20140926,000000,11.4209,11.7069,11.3826,11.6525,4350685.0597754,0
+PDI.US,D,20140929,000000,11.5775,11.6497,11.5465,11.5705,2383043.4668294,0
+PDI.US,D,20140930,000000,11.5643,11.6186,11.2439,11.5597,1857149.4055615,0
+PDI.US,D,20141001,000000,11.616,11.647,11.5446,11.6373,912117.41576426,0
+PDI.US,D,20141002,000000,11.583,11.6754,11.5597,11.6283,1060674.4509495,0
+PDI.US,D,20141003,000000,11.6114,11.8296,11.6008,11.7663,1127817.8455382,0
+PDI.US,D,20141006,000000,11.8528,11.9612,11.8064,11.8803,950996.64709411,0
+PDI.US,D,20141007,000000,11.7816,11.9533,11.7709,11.9312,578132.55234024,0
+PDI.US,D,20141008,000000,11.8892,12.0441,11.8838,11.987,766514.62703684,0
+PDI.US,D,20141009,000000,12.0245,12.0281,11.785,11.7896,787850.35221536,0
+PDI.US,D,20141010,000000,11.7896,11.8091,11.6658,11.698,943488.5925983,0
+PDI.US,D,20141013,000000,11.7406,11.7422,11.6025,11.6338,664032.60371704,0
+PDI.US,D,20141014,000000,11.6338,11.7531,11.6338,11.6355,553637.01906828,0
+PDI.US,D,20141015,000000,11.6338,11.6355,11.4352,11.5456,1009480.6173699,0
+PDI.US,D,20141016,000000,11.4594,11.6488,11.4594,11.5615,664511.12424595,0
+PDI.US,D,20141017,000000,11.6559,11.698,11.6151,11.6301,408100.5043108,0
+PDI.US,D,20141020,000000,11.6301,11.6559,11.525,11.5482,669279.48022062,0
+PDI.US,D,20141021,000000,11.5482,11.6747,11.5348,11.6559,585892.22326437,0
+PDI.US,D,20141022,000000,11.6151,11.7022,11.567,11.6338,706640.02667935,0
+PDI.US,D,20141023,000000,11.7157,11.7157,11.6151,11.6408,342121.9589907,0
+PDI.US,D,20141024,000000,11.6408,11.7646,11.6301,11.7422,390917.57348761,0
+PDI.US,D,20141027,000000,11.7406,11.8579,11.7157,11.8368,425882.14743894,0
+PDI.US,D,20141028,000000,11.833,11.9204,11.833,11.9133,490479.04897841,0
+PDI.US,D,20141029,000000,11.9231,11.9355,11.7422,11.802,409903.3809514,0
+PDI.US,D,20141030,000000,11.7432,11.9266,11.7378,11.7807,338973.3837735,0
+PDI.US,D,20141031,000000,11.8091,11.8884,11.777,11.8233,348532.56147535,0
+PDI.US,D,20141103,000000,11.8528,11.9312,11.8394,11.8733,346059.08212173,0
+PDI.US,D,20141104,000000,11.8447,11.9622,11.785,11.7896,693190.90392678,0
+PDI.US,D,20141105,000000,11.8135,11.8795,11.8135,11.833,561401.18314291,0
+PDI.US,D,20141106,000000,11.8287,11.866,11.8189,11.8394,320281.87766786,0
+PDI.US,D,20141107,000000,11.8224,11.9266,11.8091,11.8954,360624.75277505,0
+PDI.US,D,20141110,000000,11.9489,11.9587,11.9097,11.9489,271714.29055911,0
+PDI.US,D,20141111,000000,11.9355,11.9658,11.8892,11.9382,353400.8900488,0
+PDI.US,D,20141112,000000,11.9355,11.9587,11.9097,11.9489,187906.92403058,0
+PDI.US,D,20141113,000000,11.9551,11.9587,11.9142,11.9239,303520.17970462,0
+PDI.US,D,20141114,000000,11.9204,11.9417,11.9053,11.9417,257734.97604684,0
+PDI.US,D,20141117,000000,11.9239,11.9355,11.8634,11.8696,765186.90106226,0
+PDI.US,D,20141118,000000,11.8803,11.9026,11.8233,11.866,790189.0370538,0
+PDI.US,D,20141119,000000,11.849,11.9239,11.8394,11.8954,253377.7433435,0
+PDI.US,D,20141120,000000,11.8838,12.0253,11.8838,12.013,358056.91726081,0
+PDI.US,D,20141121,000000,12.0192,12.0796,11.9757,12.0655,367595.87578538,0
+PDI.US,D,20141124,000000,12.0708,12.1678,12.0397,12.1678,472641.24146894,0
+PDI.US,D,20141125,000000,12.1161,12.1803,12.1063,12.1555,359742.97198821,0
+PDI.US,D,20141126,000000,12.1902,12.2657,12.1617,12.2211,510551.07557706,0
+PDI.US,D,20141128,000000,12.2114,12.232,12.1555,12.232,98920.078256036,0
+PDI.US,D,20141201,000000,12.1902,12.2249,12.1368,12.1856,463993.0500322,0
+PDI.US,D,20141202,000000,12.1831,12.2737,12.1491,12.2178,603818.77049635,0
+PDI.US,D,20141203,000000,12.2015,12.2283,12.1161,12.1757,551699.3479125,0
+PDI.US,D,20141204,000000,12.1368,12.2453,12.1314,12.1856,269874.34542686,0
+PDI.US,D,20141205,000000,12.1733,12.216,11.9969,12.0513,506024.22644211,0
+PDI.US,D,20141208,000000,12.0397,12.0744,11.9319,11.9319,394261.60075183,0
+PDI.US,D,20141209,000000,11.9204,11.9489,11.8696,11.9489,393452.83366073,0
+PDI.US,D,20141210,000000,11.9489,11.9489,11.6683,11.7422,701740.24605238,0
+PDI.US,D,20141211,000000,11.6941,11.9149,11.6941,11.9026,423792.83245357,0
+PDI.US,D,20141212,000000,11.8322,11.866,11.7085,11.7556,536172.14305082,0
+PDI.US,D,20141215,000000,11.8046,11.8528,11.525,11.5775,1004854.9189238,0
+PDI.US,D,20141216,000000,11.5179,11.761,11.3817,11.5019,842208.4870389,0
+PDI.US,D,20141217,000000,11.4895,11.8322,11.4467,11.5385,1172351.7067802,0
+PDI.US,D,20141218,000000,11.6862,11.9328,11.5822,11.761,1152266.20073,0
+PDI.US,D,20141219,000000,11.7841,12.224,11.777,12.1786,1487900.0503896,0
+PDI.US,D,20141222,000000,12.2071,12.2568,11.9328,12.0379,986640.81005948,0
+PDI.US,D,20141223,000000,12.0708,12.0842,11.8936,11.9382,776519.74992644,0
+PDI.US,D,20141224,000000,11.9631,12.029,11.948,12.0164,474001.54278468,0
+PDI.US,D,20141226,000000,12.0379,12.1662,12.0281,12.142,502314.00741164,0
+PDI.US,D,20141229,000000,12.1607,12.1856,12.0379,12.0379,542999.48524494,0
+PDI.US,D,20141230,000000,12.0253,12.0664,11.948,12.0041,484942.36426719,0
+PDI.US,D,20141231,000000,11.9676,12.3236,11.9676,12.1607,936198.45590205,0
+PDI.US,D,20150102,000000,12.1902,12.2034,12.0253,12.0342,332549.30183731,0
+PDI.US,D,20150105,000000,11.9631,12.0201,11.8206,11.8233,786840.51663911,0
+PDI.US,D,20150106,000000,11.811,11.9345,11.811,11.9026,356625.84882459,0
+PDI.US,D,20150107,000000,11.9827,11.9827,11.8795,11.8829,443296.4755132,0
+PDI.US,D,20150108,000000,11.9569,12.0397,11.8936,11.8964,481188.33701928,0
+PDI.US,D,20150109,000000,11.8964,11.9595,11.8964,11.9417,182260.15713195,0
+PDI.US,D,20150112,000000,11.8936,11.98,11.8829,11.9569,334649.84969894,0
+PDI.US,D,20150113,000000,11.9569,12.0023,11.785,11.9088,485441.10397338,0
+PDI.US,D,20150114,000000,11.7076,11.8499,11.7076,11.8279,656913.20674004,0
+PDI.US,D,20150115,000000,11.8376,11.964,11.8233,11.9355,337186.23315966,0
+PDI.US,D,20150116,000000,11.9969,12.0352,11.9355,11.9595,645195.07021994,0
+PDI.US,D,20150120,000000,11.964,12.0397,11.9595,12.0281,672522.41159843,0
+PDI.US,D,20150121,000000,12.0619,12.1687,12.0397,12.1297,691733.99987515,0
+PDI.US,D,20150122,000000,12.1491,12.1883,12.0903,12.1838,470058.80321552,0
+PDI.US,D,20150123,000000,12.1588,12.2301,12.1297,12.2,216865.27904278,0
+PDI.US,D,20150126,000000,12.1883,12.1883,12.0682,12.117,405260.83319089,0
+PDI.US,D,20150127,000000,12.1118,12.1588,12.0619,12.1491,266777.44144049,0
+PDI.US,D,20150128,000000,12.1152,12.1394,12.0397,12.0619,325546.72677346,0
+PDI.US,D,20150129,000000,12.0619,12.1091,11.988,12.0476,501681.59647789,0
+PDI.US,D,20150130,000000,12.0903,12.1063,12.0023,12.0717,395493.84727814,0
+PDI.US,D,20150202,000000,12.1091,12.1091,11.98,12.0575,349285.16418514,0
+PDI.US,D,20150203,000000,12.0476,12.1297,12.0397,12.1297,459251.65296059,0
+PDI.US,D,20150204,000000,12.0903,12.1091,12.0682,12.086,238149.33299048,0
+PDI.US,D,20150205,000000,12.0619,12.0682,12.0352,12.0682,323800.01451419,0
+PDI.US,D,20150206,000000,12.0397,12.0619,11.9062,11.9088,508320.22635074,0
+PDI.US,D,20150209,000000,11.9026,11.98,11.8964,11.9088,402487.43604099,0
+PDI.US,D,20150210,000000,11.9603,11.9692,11.9186,11.9312,206015.44385803,0
+PDI.US,D,20150211,000000,11.8973,11.9035,11.802,11.8322,717300.02625522,0
+PDI.US,D,20150212,000000,11.8376,11.9186,11.802,11.8233,349144.75323183,0
+PDI.US,D,20150213,000000,11.8251,11.8838,11.7896,11.8233,398349.24442481,0
+PDI.US,D,20150217,000000,11.8206,11.8653,11.703,11.7237,662466.74076563,0
+PDI.US,D,20150218,000000,11.7378,11.785,11.7378,11.7422,406121.27151284,0
+PDI.US,D,20150219,000000,11.7422,11.8074,11.7422,11.777,303021.43999845,0
+PDI.US,D,20150220,000000,11.802,11.9186,11.777,11.8973,386267.16271373,0
+PDI.US,D,20150223,000000,11.9124,11.9692,11.8936,11.9462,278176.56427462,0
+PDI.US,D,20150224,000000,11.9035,11.9231,11.8607,11.9186,287470.64609663,0
+PDI.US,D,20150225,000000,11.8936,11.9312,11.8936,11.9062,266979.63321327,0
+PDI.US,D,20150226,000000,11.8973,11.8973,11.8607,11.8973,315631.46689398,0
+PDI.US,D,20150227,000000,11.8653,11.9747,11.785,11.9747,420780.1750392,0
+PDI.US,D,20150302,000000,11.9977,12.0075,11.9035,11.9312,231649.9907833,0
+PDI.US,D,20150303,000000,11.9312,11.98,11.8936,11.98,428102.88707661,0
+PDI.US,D,20150304,000000,11.9382,12.0174,11.9382,12.0174,190477.0061201,0
+PDI.US,D,20150305,000000,12.0174,12.1233,11.9934,12.0405,367703.71139753,0
+PDI.US,D,20150306,000000,11.98,12.0032,11.8653,11.9257,393158.53230256,0
+PDI.US,D,20150309,000000,11.8902,11.9977,11.8902,11.9747,220399.14191588,0
+PDI.US,D,20150310,000000,11.9889,12.0121,11.9382,11.9701,243338.92182509,0
+PDI.US,D,20150311,000000,11.9462,11.9889,11.8499,11.8499,235628.67555652,0
+PDI.US,D,20150312,000000,11.8198,11.9035,11.8198,11.8838,211309.49844192,0
+PDI.US,D,20150313,000000,11.8279,11.8687,11.7761,11.8668,234633.4427194,0
+PDI.US,D,20150316,000000,11.8233,11.8749,11.8233,11.8322,287721.13923732,0
+PDI.US,D,20150317,000000,11.793,11.8537,11.7485,11.76,251007.60645149,0
+PDI.US,D,20150318,000000,11.7387,11.7628,11.6506,11.7422,778071.01013869,0
+PDI.US,D,20150319,000000,11.7263,11.8091,11.7165,11.7362,345758.04103779,0
+PDI.US,D,20150320,000000,11.7422,11.7717,11.6338,11.6675,706142.41026079,0
+PDI.US,D,20150323,000000,11.6586,11.7362,11.6301,11.6703,478942.88505383,0
+PDI.US,D,20150324,000000,11.6675,11.76,11.6675,11.7422,470506.99497851,0
+PDI.US,D,20150325,000000,11.7387,11.7531,11.6675,11.6675,386179.54627888,0
+PDI.US,D,20150326,000000,11.6728,11.6898,11.616,11.6257,429581.13359314,0
+PDI.US,D,20150327,000000,11.616,11.7263,11.616,11.7129,394863.68291968,0
+PDI.US,D,20150330,000000,11.7317,11.7485,11.6951,11.7085,437519.40724989,0
+PDI.US,D,20150331,000000,11.6898,11.7387,11.6703,11.6898,445222.91379271,0
+PDI.US,D,20150401,000000,11.7129,11.7663,11.6898,11.7628,220001.49809609,0
+PDI.US,D,20150402,000000,11.7761,11.8279,11.7422,11.8279,630487.86532566,0
+PDI.US,D,20150406,000000,11.8322,11.8838,11.8279,11.8368,581878.71657474,0
+PDI.US,D,20150407,000000,11.8279,11.9257,11.8091,11.8902,419381.68194416,0
+PDI.US,D,20150408,000000,11.8838,11.8936,11.8279,11.8499,485884.80258585,0
+PDI.US,D,20150409,000000,11.8981,11.9231,11.8598,11.8758,383551.05323277,0
+PDI.US,D,20150410,000000,11.8981,11.9444,11.8902,11.9319,235167.004342,0
+PDI.US,D,20150413,000000,11.9364,11.972,11.9194,11.9319,239110.86719878,0
+PDI.US,D,20150414,000000,11.9133,11.9757,11.9088,11.9231,401155.21691591,0
+PDI.US,D,20150415,000000,11.9622,12.0164,11.9471,11.9757,324580.69941465,0
+PDI.US,D,20150416,000000,12.0015,12.0299,11.972,12.021,226836.7033036,0
+PDI.US,D,20150417,000000,12.0281,12.0352,11.9757,12.0015,289597.02957365,0
+PDI.US,D,20150420,000000,12.021,12.0352,12.0041,12.0281,191956.37592425,0
+PDI.US,D,20150421,000000,12.0771,12.0913,12.0352,12.0869,358361.32820759,0
+PDI.US,D,20150422,000000,12.0771,12.11,12.0468,12.0771,254561.68850185,0
+PDI.US,D,20150423,000000,12.0869,12.118,12.0281,12.061,214731.03255237,0
+PDI.US,D,20150424,000000,12.1071,12.1945,12.069,12.175,325065.9596693,0
+PDI.US,D,20150427,000000,12.2291,12.2291,12.0913,12.11,503595.67859352,0
+PDI.US,D,20150428,000000,12.1668,12.2105,12.1039,12.1668,337380.56191907,0
+PDI.US,D,20150429,000000,12.1128,12.1945,12.1128,12.175,325554.58978684,0
+PDI.US,D,20150430,000000,12.2071,12.2428,12.1795,12.1991,191833.93757298,0
+PDI.US,D,20150501,000000,12.246,12.2648,12.1668,12.1831,264733.05796018,0
+PDI.US,D,20150504,000000,12.2141,12.246,12.1831,12.246,483401.21364357,0
+PDI.US,D,20150505,000000,12.1945,12.2329,12.1668,12.1723,236409.36045697,0
+PDI.US,D,20150506,000000,12.2052,12.2249,12.1368,12.1831,316095.38468374,0
+PDI.US,D,20150507,000000,12.2436,12.2517,12.0949,12.1305,597965.31867445,0
+PDI.US,D,20150508,000000,12.2071,12.2151,12.0949,12.1063,452381.62583665,0
+PDI.US,D,20150511,000000,12.1063,12.118,12.0273,12.0414,504720.08950768,0
+PDI.US,D,20150512,000000,12.0771,12.1217,12.0414,12.0708,568031.95000239,0
+PDI.US,D,20150513,000000,12.1152,12.1217,12.0673,12.0949,398827.76495371,0
+PDI.US,D,20150514,000000,12.118,12.1991,11.964,12.1509,340137.10975459,0
+PDI.US,D,20150515,000000,12.1509,12.1991,12.1217,12.1991,464073.92674132,0
+PDI.US,D,20150518,000000,12.2052,12.2221,12.1305,12.1368,249991.03114946,0
+PDI.US,D,20150519,000000,12.1795,12.2178,12.1457,12.1607,241839.33284366,0
+PDI.US,D,20150520,000000,12.1723,12.2052,12.1457,12.1607,268984.70162665,0
+PDI.US,D,20150521,000000,12.1607,12.2071,12.1457,12.1991,439431.24279029,0
+PDI.US,D,20150522,000000,12.1945,12.2052,12.1217,12.1509,262635.87996143,0
+PDI.US,D,20150526,000000,12.1607,12.175,12.0992,12.118,263391.8525341,0
+PDI.US,D,20150527,000000,12.1607,12.2071,12.142,12.1991,267758.07153846,0
+PDI.US,D,20150528,000000,12.2052,12.2052,12.1795,12.1795,302551.90577055,0
+PDI.US,D,20150529,000000,12.1991,12.2436,12.1856,12.2301,315693.24771344,0
+PDI.US,D,20150601,000000,12.2517,12.2517,12.2052,12.2517,230774.94972223,0
+PDI.US,D,20150602,000000,12.1991,12.246,12.1991,12.246,389006.86123486,0
+PDI.US,D,20150603,000000,12.2105,12.246,12.1945,12.2105,244284.73000664,0
+PDI.US,D,20150604,000000,12.2052,12.2436,12.1911,12.2071,188771.855503,0
+PDI.US,D,20150605,000000,12.1723,12.1945,12.1063,12.118,424020.85984176,0
+PDI.US,D,20150608,000000,12.1563,12.1945,12.0708,12.0893,343818.12330677,0
+PDI.US,D,20150609,000000,12.1224,12.1652,12.0451,12.0602,423824.28450712,0
+PDI.US,D,20150610,000000,12.0405,12.1466,12.0405,12.1063,351901.30106736,0
+PDI.US,D,20150611,000000,12.142,12.1875,12.0673,12.0771,365604.28682351,0
+PDI.US,D,20150612,000000,12.0451,12.0771,11.9489,12.0184,1072188.1491215,0
+PDI.US,D,20150615,000000,11.9569,12.0602,11.9569,12.0405,227740.94984296,0
+PDI.US,D,20150616,000000,12.0602,12.1152,12.0451,12.0851,181363.77360597,0
+PDI.US,D,20150617,000000,12.0451,12.0893,11.9926,11.9926,411302.99733407,0
+PDI.US,D,20150618,000000,11.988,12.0602,11.9631,11.98,370256.94417267,0
+PDI.US,D,20150619,000000,11.9631,12.0325,11.9631,12.0085,358122.06794313,0
+PDI.US,D,20150622,000000,12.0184,12.0655,12.0085,12.0245,396478.97052662,0
+PDI.US,D,20150623,000000,12.0184,12.0893,12.0085,12.0814,263020.0443297,0
+PDI.US,D,20150624,000000,12.0949,12.142,12.0814,12.1118,329226.61703801,0
+PDI.US,D,20150625,000000,12.11,12.1368,12.0121,12.0325,480245.89870063,0
+PDI.US,D,20150626,000000,12.0121,12.0602,12.0121,12.0245,397206.86090861,0
+PDI.US,D,20150629,000000,12.0032,12.0032,11.9097,11.9373,488508.80248145,0
+PDI.US,D,20150630,000000,11.9569,12.0451,11.9569,12.0281,296978.15256766,0
+PDI.US,D,20150701,000000,12.1518,12.1518,11.9676,11.988,614993.23580516,0
+PDI.US,D,20150702,000000,11.9836,12.0949,11.9836,12.0851,476852.44678084,0
+PDI.US,D,20150706,000000,11.9781,12.1314,11.9781,12.0405,385804.36821161,0
+PDI.US,D,20150707,000000,12.11,12.1224,12.0379,12.0851,294269.90610006,0
+PDI.US,D,20150708,000000,12.0245,12.0673,12.0121,12.0281,192057.47181065,0
+PDI.US,D,20150709,000000,12.0655,12.1321,12.0379,12.0717,236470.01798881,0
+PDI.US,D,20150710,000000,12.11,12.1466,12.11,12.1233,150892.3501608,0
+PDI.US,D,20150713,000000,12.1321,12.1377,12.1152,12.118,289501.5501254,0
+PDI.US,D,20150714,000000,12.1572,12.1572,12.1039,12.1152,245141.7984657,0
+PDI.US,D,20150715,000000,12.1527,12.1527,12.1071,12.1152,246031.44226592,0
+PDI.US,D,20150716,000000,12.1071,12.1936,12.1071,12.1936,237678.67547495,0
+PDI.US,D,20150717,000000,12.1617,12.1982,12.1152,12.1233,170909.33566575,0
+PDI.US,D,20150720,000000,12.1321,12.1527,12.0682,12.0814,315296.72718128,0
+PDI.US,D,20150721,000000,12.0903,12.1279,12.0717,12.1279,274801.08495686,0
+PDI.US,D,20150722,000000,12.1233,12.1233,12.0717,12.0771,224417.14175603,0
+PDI.US,D,20150723,000000,12.1071,12.1279,12.0556,12.1233,282515.82437596,0
+PDI.US,D,20150724,000000,12.1233,12.1233,12.0281,12.0556,279138.09848295,0
+PDI.US,D,20150727,000000,12.0379,12.061,12.0121,12.0184,402069.57304392,0
+PDI.US,D,20150728,000000,12.0121,12.0682,12.0121,12.061,279863.74228969,0
+PDI.US,D,20150729,000000,12.0655,12.0655,12.0325,12.0504,208748.40265341,0
+PDI.US,D,20150730,000000,12.0379,12.0504,12.0325,12.0504,112572.516069,0
+PDI.US,D,20150731,000000,12.0451,12.0949,12.0379,12.0655,219597.11455053,0
+PDI.US,D,20150803,000000,12.086,12.1071,12.0556,12.1039,216937.16945089,0
+PDI.US,D,20150804,000000,12.0814,12.1936,12.0655,12.1321,361570.56095661,0
+PDI.US,D,20150805,000000,12.1429,12.1776,12.0771,12.0814,239356.86718901,0
+PDI.US,D,20150806,000000,12.0992,12.11,12.0379,12.0504,218244.67624819,0
+PDI.US,D,20150807,000000,12.0504,12.0682,11.98,11.9916,258643.71573671,0
+PDI.US,D,20150810,000000,12.0451,12.2062,12.0085,12.1233,444984.77681588,0
+PDI.US,D,20150811,000000,12.1152,12.1233,12.0316,12.1128,214632.18324123,0
+PDI.US,D,20150812,000000,12.1128,12.1377,12.0281,12.1071,336472.94551683,0
+PDI.US,D,20150813,000000,12.1527,12.1579,12.0504,12.0708,298432.81004403,0
+PDI.US,D,20150814,000000,12.0548,12.1152,12.0548,12.0771,162012.89766355,0
+PDI.US,D,20150817,000000,12.0362,12.0673,11.9969,12.0112,389843.71051664,0
+PDI.US,D,20150818,000000,12.0263,12.0263,11.9247,11.9587,400856.42240724,0
+PDI.US,D,20150819,000000,11.9658,11.9907,11.9425,11.9587,224715.93626467,0
+PDI.US,D,20150820,000000,11.8927,11.9827,11.8554,11.9053,320684.01463816,0
+PDI.US,D,20150821,000000,11.8874,11.8874,11.6631,11.7004,787843.61248959,0
+PDI.US,D,20150824,000000,11.5812,11.616,9.86207,11.2747,1516069.8574882,0
+PDI.US,D,20150825,000000,11.4903,11.5936,11.3658,11.3826,854844.34954986,0
+PDI.US,D,20150826,000000,11.4903,11.6381,11.3711,11.6381,687322.84936573,0
+PDI.US,D,20150827,000000,11.6569,11.7592,11.6016,11.7539,510234.30846637,0
+PDI.US,D,20150828,000000,11.7592,11.7689,11.6941,11.7539,539657.70455598,0
+PDI.US,D,20150831,000000,11.7273,11.7387,11.5526,11.6693,560721.59412887,0
+PDI.US,D,20150901,000000,11.616,11.6738,11.5446,11.6631,483430.41912185,0
+PDI.US,D,20150902,000000,11.7422,11.7816,11.6355,11.7816,796937.74911407,0
+PDI.US,D,20150903,000000,11.8046,11.8046,11.7237,11.7816,507355.32227956,0
+PDI.US,D,20150904,000000,11.7432,11.7913,11.7129,11.7539,284070.45445107,0
+PDI.US,D,20150908,000000,11.7761,11.8874,11.7646,11.7966,688279.89042355,0
+PDI.US,D,20150909,000000,11.857,11.8785,11.7778,11.7913,311774.09718445,0
+PDI.US,D,20150910,000000,11.8233,11.8936,11.7816,11.866,535046.60884902,0
+PDI.US,D,20150911,000000,11.8518,11.8829,11.6614,11.704,599323.37341494,0
+PDI.US,D,20150914,000000,11.7004,11.8143,11.6675,11.7646,318659.85033514,0
+PDI.US,D,20150915,000000,11.7868,11.7868,11.7387,11.7432,322929.46660363,0
+PDI.US,D,20150916,000000,11.7816,11.8668,11.7539,11.8401,315570.80936215,0
+PDI.US,D,20150917,000000,11.8518,12.111,11.7966,12.1055,619879.53698061,0
+PDI.US,D,20150918,000000,12.0342,12.2969,12.0104,12.2648,826327.44657487,0
+PDI.US,D,20150921,000000,12.2329,12.2329,12.1055,12.1305,397247.29926318,0
+PDI.US,D,20150922,000000,12.0734,12.2203,12.0431,12.208,382290.72451578,0
+PDI.US,D,20150923,000000,12.224,12.2507,12.0734,12.1039,234354.86738802,0
+PDI.US,D,20150924,000000,12.0619,12.142,12.0521,12.1144,182993.66395208,0
+PDI.US,D,20150925,000000,12.208,12.2123,12.0476,12.0476,553971.75878098,0
+PDI.US,D,20150928,000000,12.0734,12.1457,11.9781,12.118,534592.80064791,0
+PDI.US,D,20150929,000000,12.118,12.1926,12.013,12.0388,406039.2715161,0
+PDI.US,D,20150930,000000,12.118,12.1563,12.0431,12.1259,378502.99863909,0
+PDI.US,D,20151001,000000,12.1883,12.2062,12.0708,12.142,308448.04252226,0
+PDI.US,D,20151002,000000,12.0878,12.2808,12.0664,12.2507,362571.41023187,0
+PDI.US,D,20151005,000000,12.3147,12.3922,12.2711,12.3282,514280.39049718,0
+PDI.US,D,20151006,000000,12.3618,12.3618,12.2568,12.2969,436907.21549344,0
+PDI.US,D,20151007,000000,12.3432,12.3717,12.3005,12.3513,290795.57747118,0
+PDI.US,D,20151008,000000,12.3335,12.3618,12.2648,12.305,286793.30365781,0
+PDI.US,D,20151009,000000,12.3291,12.3904,12.305,12.3745,188284.3486731,0
+PDI.US,D,20151012,000000,12.3932,12.4233,12.3387,12.3958,203920.51243453,0
+PDI.US,D,20151013,000000,12.4055,12.41,12.3485,12.3717,184757.22552576,0
+PDI.US,D,20151014,000000,12.3485,12.3745,12.2756,12.2969,181928.78728212,0
+PDI.US,D,20151015,000000,12.2871,12.3656,12.2871,12.3618,183335.14339055,0
+PDI.US,D,20151016,000000,12.3335,12.5169,12.3253,12.5051,232119.52501121,0
+PDI.US,D,20151019,000000,12.5169,12.5213,12.4455,12.4732,283723.35857448,0
+PDI.US,D,20151020,000000,12.5034,12.5115,12.4314,12.4643,208360.86842224,0
+PDI.US,D,20151021,000000,12.4775,12.5115,12.4269,12.4981,241787.66161284,0
+PDI.US,D,20151022,000000,12.5169,12.5622,12.4981,12.5034,498639.73358522,0
+PDI.US,D,20151023,000000,12.5169,12.5568,12.4554,12.5302,363380.17732298,0
+PDI.US,D,20151026,000000,12.5533,12.5979,12.5169,12.5835,469187.13201733,0
+PDI.US,D,20151027,000000,12.5871,12.6032,12.5533,12.5899,384829.35455176,0
+PDI.US,D,20151028,000000,12.6289,12.6289,12.5169,12.5702,385300.01206729,0
+PDI.US,D,20151029,000000,12.5871,12.5871,12.4945,12.5382,182635.33519922,0
+PDI.US,D,20151030,000000,12.58,12.5835,12.5169,12.5533,265814.78394454,0
+PDI.US,D,20151102,000000,12.6059,12.6254,12.5702,12.6182,336033.74005485,0
+PDI.US,D,20151103,000000,12.6182,12.6753,12.6182,12.6505,451513.32450134,0
+PDI.US,D,20151104,000000,12.6619,12.6753,12.6289,12.6593,181900.70509148,0
+PDI.US,D,20151105,000000,12.6254,12.6254,12.5835,12.6158,443736.8042628,0
+PDI.US,D,20151106,000000,12.5916,12.6254,12.5533,12.58,308244.72746186,0
+PDI.US,D,20151109,000000,12.5702,12.5766,12.3637,12.4217,387889.19004645,0
+PDI.US,D,20151110,000000,12.4297,12.5667,12.4297,12.5533,254020.26386587,0
+PDI.US,D,20151111,000000,12.5302,12.5533,12.4438,12.4634,173549.06158813,0
+PDI.US,D,20151112,000000,12.4634,12.5034,12.3993,12.4189,333543.41138682,0
+PDI.US,D,20151113,000000,12.361,12.4064,12.2783,12.3209,386870.36816917,0
+PDI.US,D,20151116,000000,12.3735,12.4403,12.3557,12.4029,190857.8006255,0
+PDI.US,D,20151117,000000,12.4545,12.5051,12.4189,12.4892,198118.73184346,0
+PDI.US,D,20151118,000000,12.4679,12.6166,12.4679,12.5568,284663.55031789,0
+PDI.US,D,20151119,000000,12.5622,12.5766,12.4493,12.4892,211219.63543178,0
+PDI.US,D,20151120,000000,12.5489,12.5766,12.4607,12.4679,203958.70421384,0
+PDI.US,D,20151123,000000,12.4972,12.6166,12.4972,12.6101,289101.65973034,0
+PDI.US,D,20151124,000000,12.6327,12.6547,12.6032,12.6182,185012.21181698,0
+PDI.US,D,20151125,000000,12.6547,12.6575,12.5248,12.5871,223847.63492938,0
+PDI.US,D,20151127,000000,12.5667,12.6166,12.5436,12.5622,83269.311755449,0
+PDI.US,D,20151130,000000,12.5871,12.6101,12.5329,12.6032,330968.83614677,0
+PDI.US,D,20151201,000000,12.6521,12.695,12.6299,12.6575,254708.83918094,0
+PDI.US,D,20151202,000000,12.6575,12.6841,12.6299,12.6841,423237.92836606,0
+PDI.US,D,20151203,000000,12.695,12.695,12.58,12.6254,186877.99256467,0
+PDI.US,D,20151204,000000,12.6254,12.6645,12.6101,12.6593,368631.54697706,0
+PDI.US,D,20151207,000000,12.6254,12.6645,12.507,12.5213,290506.89255114,0
+PDI.US,D,20151208,000000,12.4775,12.4972,12.3958,12.4135,363813.76634682,0
+PDI.US,D,20151209,000000,12.3209,12.3993,12.2479,12.2596,619837.97533844,0
+PDI.US,D,20151210,000000,12.2249,12.3557,12.2211,12.3246,222677.16922249,0
+PDI.US,D,20151211,000000,12.2934,12.3735,12.1733,12.2639,629661.12563254,0
+PDI.US,D,20151214,000000,12.6254,12.6254,12.1081,12.3851,1679420.5907149,0
+PDI.US,D,20151215,000000,12.5115,12.6575,12.4251,12.5568,1049287.6842793,0
+PDI.US,D,20151216,000000,12.6059,12.734,12.5766,12.734,1361771.6992437,0
+PDI.US,D,20151217,000000,12.904,12.953,12.7188,12.9272,1784041.3536757,0
+PDI.US,D,20151218,000000,12.8916,12.9272,12.7678,12.7678,452629.87240212,0
+PDI.US,D,20151221,000000,12.7678,12.9272,12.7678,12.9085,630820.35846312,0
+PDI.US,D,20151222,000000,12.9085,12.9629,12.8659,12.946,522241.12990645,0
+PDI.US,D,20151223,000000,12.9736,12.9736,12.8969,12.904,522619.67783662,0
+PDI.US,D,20151224,000000,12.9202,12.9202,12.8613,12.881,383717.29980149,0
+PDI.US,D,20151228,000000,12.8613,12.881,12.775,12.7794,450077.76291463,0
+PDI.US,D,20151229,000000,12.9833,13.0973,12.865,12.9592,1099845.7370623,0
+PDI.US,D,20151230,000000,12.9202,13.0109,12.8872,12.9736,503997.81556381,0
+PDI.US,D,20151231,000000,12.9344,12.978,12.7911,12.824,657944.3847812,0
+PDI.US,D,20160104,000000,12.7473,12.9993,12.7473,12.9993,576488.05925498,0
+PDI.US,D,20160105,000000,12.8916,12.9672,12.8489,12.9272,622012.6601834,0
+PDI.US,D,20160106,000000,12.881,12.9592,12.8453,12.946,346593.76703195,0
+PDI.US,D,20160107,000000,12.8872,12.9993,12.8872,12.9316,571349.01836354,0
+PDI.US,D,20160108,000000,13.0189,13.0217,12.9272,12.9736,427953.48982228,0
+PDI.US,D,20160111,000000,13.0065,13.0189,12.8659,12.953,607270.6333727,0
+PDI.US,D,20160112,000000,13.0278,13.083,12.8703,13.0065,401309.10732073,0
+PDI.US,D,20160113,000000,12.9629,13.0118,12.4624,12.4821,910310.04597316,0
+PDI.US,D,20160114,000000,12.4911,12.596,12.3174,12.4518,723811.72462628,0
+PDI.US,D,20160115,000000,12.2925,12.3922,11.9284,12.0539,1233510.2248948,0
+PDI.US,D,20160119,000000,12.0804,12.3468,12.0804,12.2667,595934.41464564,0
+PDI.US,D,20160120,000000,12.118,12.2062,11.9462,12.0174,1189618.8841754,0
+PDI.US,D,20160121,000000,12.069,12.3075,11.9969,12.2541,434624.69503629,0
+PDI.US,D,20160122,000000,12.3886,12.5302,12.3618,12.4911,537711.04709919,0
+PDI.US,D,20160125,000000,12.5916,12.6913,12.288,12.3843,575650.08668558,0
+PDI.US,D,20160126,000000,12.3762,12.4714,12.305,12.4082,302594.59070037,0
+PDI.US,D,20160127,000000,12.3361,12.4455,12.2987,12.4208,328866.04170988,0
+PDI.US,D,20160128,000000,12.4954,12.507,12.4208,12.435,271323.3864651,0
+PDI.US,D,20160129,000000,12.4954,12.6166,12.4714,12.507,335284.50720794,0
+PDI.US,D,20160201,000000,12.6059,12.6496,12.5293,12.5533,785500.43450063,0
+PDI.US,D,20160202,000000,12.5258,12.5916,12.5169,12.5347,354747.71191302,0
+PDI.US,D,20160203,000000,12.6032,12.6032,12.3993,12.4251,469223.07722138,0
+PDI.US,D,20160204,000000,12.4403,12.4607,12.3886,12.4127,245500.12721856,0
+PDI.US,D,20160205,000000,12.4208,12.435,12.3263,12.3886,321046.83654154,0
+PDI.US,D,20160208,000000,12.3075,12.3236,12.1652,12.2062,368612.45108739,0
+PDI.US,D,20160209,000000,12.1607,12.2274,12.0593,12.0887,561686.49820005,0
+PDI.US,D,20160210,000000,12.0992,12.1875,12.0431,12.0593,364992.09506706,0
+PDI.US,D,20160211,000000,11.9781,12.0325,11.7913,11.9204,723544.38217116,0
+PDI.US,D,20160212,000000,12.013,12.0263,11.8545,11.9498,472617.65242878,0
+PDI.US,D,20160216,000000,11.9809,12.0227,11.9026,11.9444,347369.95878188,0
+PDI.US,D,20160217,000000,11.9667,12.0164,11.9364,11.9364,587059.31910836,0
+PDI.US,D,20160218,000000,11.9587,11.9587,11.8715,11.8749,440773.57150398,0
+PDI.US,D,20160219,000000,11.802,11.9587,11.7228,11.866,531612.71857469,0
+PDI.US,D,20160222,000000,11.9489,12.0281,11.8749,11.9587,352802.17774384,0
+PDI.US,D,20160223,000000,11.8856,11.9738,11.8749,11.9382,280820.7833475,0
+PDI.US,D,20160224,000000,11.9551,11.9969,11.8668,11.9382,377463.95758454,0
+PDI.US,D,20160225,000000,11.996,12.0637,11.9364,12.0521,278127.13961906,0
+PDI.US,D,20160226,000000,12.0887,12.1071,11.9863,12.0842,322571.13785076,0
+PDI.US,D,20160229,000000,12.0887,12.1135,12.0146,12.0379,346812.80811912,0
+PDI.US,D,20160301,000000,12.1071,12.1491,12.0431,12.1279,435490.74979637,0
+PDI.US,D,20160302,000000,12.1652,12.2648,12.0887,12.2648,498467.87057836,0
+PDI.US,D,20160303,000000,12.2667,12.3246,12.2097,12.2889,350317.46551394,0
+PDI.US,D,20160304,000000,12.3282,12.434,12.2944,12.434,420261.21615573,0
+PDI.US,D,20160307,000000,12.409,12.434,12.3698,12.4189,324637.9870836,0
+PDI.US,D,20160308,000000,12.4189,12.4189,12.3628,12.3869,307683.0836486,0
+PDI.US,D,20160309,000000,12.4438,12.4841,12.3797,12.4841,304222.23447121,0
+PDI.US,D,20160310,000000,12.4615,12.5248,12.4287,12.4696,277191.44102614,0
+PDI.US,D,20160311,000000,12.5,12.5498,12.4615,12.4759,376047.49188748,0
+PDI.US,D,20160314,000000,12.4945,12.4945,12.3745,12.4615,216848.42972839,0
+PDI.US,D,20160315,000000,12.4615,12.4615,12.3246,12.353,250366.20921674,0
+PDI.US,D,20160316,000000,12.338,12.4233,12.3015,12.3326,334220.75382561,0
+PDI.US,D,20160317,000000,12.3282,12.4812,12.3202,12.4615,401740.44976934,0
+PDI.US,D,20160318,000000,12.4653,12.5667,12.4198,12.5106,435448.06486655,0
+PDI.US,D,20160321,000000,12.5302,12.6521,12.5159,12.6521,544800.11531029,0
+PDI.US,D,20160322,000000,12.5818,12.6557,12.556,12.5818,224604.73078964,0
+PDI.US,D,20160323,000000,12.556,12.5943,12.4395,12.5667,350200.64360077,0
+PDI.US,D,20160324,000000,12.5461,12.5622,12.4499,12.5248,264400.56482272,0
+PDI.US,D,20160328,000000,12.5051,12.5338,12.4696,12.4759,263296.37308584,0
+PDI.US,D,20160329,000000,12.4759,12.54,12.4233,12.4901,651842.68639383,0
+PDI.US,D,20160330,000000,12.5051,12.6059,12.4696,12.6032,539309.48539173,0
+PDI.US,D,20160331,000000,12.5881,12.6753,12.4438,12.5159,600840.93499839,0
+PDI.US,D,20160401,000000,12.4841,12.5881,12.4554,12.5881,396931.6554401,0
+PDI.US,D,20160404,000000,12.5818,12.6059,12.5106,12.5338,463631.35141647,0
+PDI.US,D,20160405,000000,12.4901,12.5169,12.4696,12.4901,212568.70387126,0
+PDI.US,D,20160406,000000,12.5667,12.6272,12.54,12.6166,290992.15280581,0
+PDI.US,D,20160407,000000,12.6237,12.7216,12.6166,12.7163,311586.50815081,0
+PDI.US,D,20160408,000000,12.7376,12.775,12.7216,12.7492,206626.51232687,0
+PDI.US,D,20160411,000000,12.816,12.8212,12.7216,12.7216,315746.0422319,0
+PDI.US,D,20160412,000000,12.7216,12.8105,12.7216,12.7323,275847.9890248,0
+PDI.US,D,20160413,000000,12.693,12.8426,12.693,12.8248,355423.93106417,0
+PDI.US,D,20160414,000000,12.8426,12.8426,12.7669,12.7964,261828.23615795,0
+PDI.US,D,20160415,000000,12.792,12.8257,12.7099,12.7554,468081.81699281,0
+PDI.US,D,20160418,000000,12.7039,12.8024,12.7039,12.7715,299749.30314233,0
+PDI.US,D,20160419,000000,12.8292,12.8292,12.7715,12.816,256381.41445686,0
+PDI.US,D,20160420,000000,12.8381,12.9602,12.8212,12.9316,471328.11823352,0
+PDI.US,D,20160421,000000,12.8907,12.953,12.8632,12.9344,450913.48890877,0
+PDI.US,D,20160422,000000,12.9574,13.0243,12.9503,13.017,370997.19071855,0
+PDI.US,D,20160425,000000,13.0243,13.0981,12.9967,13.083,356494.42417228,0
+PDI.US,D,20160426,000000,13.1114,13.3002,13.083,13.2601,605125.15400601,0
+PDI.US,D,20160427,000000,13.2317,13.3287,13.2014,13.3101,542535.56745517,0
+PDI.US,D,20160428,000000,13.3465,13.3634,13.2459,13.2682,491982.00782271,0
+PDI.US,D,20160429,000000,13.3002,13.3714,13.2406,13.3439,396155.46369016,0
+PDI.US,D,20160502,000000,13.3287,13.3972,13.2548,13.2744,568030.82671476,0
+PDI.US,D,20160503,000000,13.3341,13.3465,13.2023,13.3002,402526.75110792,0
+PDI.US,D,20160504,000000,13.2744,13.3341,13.2548,13.2833,294005.93350782,0
+PDI.US,D,20160505,000000,13.3242,13.3866,13.3002,13.351,396655.32668397,0
+PDI.US,D,20160506,000000,13.3714,13.447,13.3634,13.4188,490758.74759742,0
+PDI.US,D,20160509,000000,13.4188,13.4632,13.3972,13.4455,423212.09275066,0
+PDI.US,D,20160510,000000,13.506,13.5361,13.4455,13.4791,388920.36808762,0
+PDI.US,D,20160511,000000,13.4961,13.5309,13.4455,13.4641,269600.26324597,0
+PDI.US,D,20160512,000000,13.5175,13.5229,13.4455,13.4845,435009.98269221,0
+PDI.US,D,20160513,000000,13.4544,13.4747,13.3803,13.3866,346434.26018898,0
+PDI.US,D,20160516,000000,13.3634,13.5289,13.3501,13.448,746639.17577284,0
+PDI.US,D,20160517,000000,13.409,13.4702,13.409,13.4239,231429.82640852,0
+PDI.US,D,20160518,000000,13.4455,13.5013,13.3634,13.4188,345679.41090394,0
+PDI.US,D,20160519,000000,13.359,13.3687,12.8346,13.0679,1604996.045731,0
+PDI.US,D,20160520,000000,13.108,13.3429,13.0964,13.2042,585450.77122715,0
+PDI.US,D,20160523,000000,13.2344,13.3501,13.1266,13.1266,402086.42235831,0
+PDI.US,D,20160524,000000,13.1445,13.2486,12.9574,12.9655,1132203.1604323,0
+PDI.US,D,20160525,000000,13.0269,13.091,12.8791,13.0339,738933.42265476,0
+PDI.US,D,20160526,000000,13.1266,13.1657,12.9655,13.1266,431570.47597974,0
+PDI.US,D,20160527,000000,13.1319,13.2166,13.1151,13.1445,364053.02661128,0
+PDI.US,D,20160531,000000,13.147,13.2744,13.147,13.2744,589506.96284658,0
+PDI.US,D,20160601,000000,13.3153,13.3287,13.1774,13.23,529822.19809799,0
+PDI.US,D,20160602,000000,13.238,13.3341,13.1934,13.1934,899063.69025625,0
+PDI.US,D,20160603,000000,13.2166,13.3714,13.2166,13.359,418024.75049129,0
+PDI.US,D,20160606,000000,13.3803,13.4544,13.3634,13.4027,701105.58854339,0
+PDI.US,D,20160607,000000,13.4027,13.4455,13.3084,13.3768,687592.43839612,0
+PDI.US,D,20160608,000000,13.3768,13.473,13.3501,13.448,565592.16927753,0
+PDI.US,D,20160609,000000,13.4605,13.5023,13.3714,13.4239,432603.90059615,0
+PDI.US,D,20160610,000000,13.409,13.4702,13.2023,13.2869,589925.94913128,0
+PDI.US,D,20160613,000000,13.2931,13.3679,13.0065,13.0607,1244817.2381436,0
+PDI.US,D,20160614,000000,12.9993,13.1953,12.9993,13.1559,477138.88512559,0
+PDI.US,D,20160615,000000,13.1953,13.3457,13.1454,13.3136,358980.25968981,0
+PDI.US,D,20160616,000000,13.3136,13.3136,13.1705,13.222,339609.16457012,0
+PDI.US,D,20160617,000000,13.1953,13.2985,13.1953,13.2985,219181.4981287,0
+PDI.US,D,20160620,000000,13.3679,13.3972,13.1995,13.2423,480646.91238329,0
+PDI.US,D,20160621,000000,13.2673,13.3501,13.2084,13.3457,415318.75059896,0
+PDI.US,D,20160622,000000,13.3457,13.3866,13.2762,13.3457,300968.07021714,0
+PDI.US,D,20160623,000000,13.392,13.4961,13.3331,13.4239,312180.72730525,0
+PDI.US,D,20160624,000000,13.0412,13.4381,13.0233,13.3759,574338.08673779,0
+PDI.US,D,20160627,000000,13.3564,13.4188,13.2762,13.3331,539710.49907442,0
+PDI.US,D,20160628,000000,13.4408,13.5184,13.4027,13.4534,460230.03648329,0
+PDI.US,D,20160629,000000,13.4801,13.5815,13.4188,13.5815,543218.5263321,0
+PDI.US,D,20160630,000000,13.5879,13.5879,13.4605,13.5753,411720.86033115,0
+PDI.US,D,20160701,000000,13.6072,13.717,13.5576,13.717,482319.48765921,0
+PDI.US,D,20160705,000000,13.5975,13.8237,13.5576,13.7925,475391.04957872,0
+PDI.US,D,20160706,000000,13.7819,13.8354,13.74,13.8354,318253.22021433,0
+PDI.US,D,20160707,000000,13.8354,13.8655,13.748,13.8307,366888.20458065,0
+PDI.US,D,20160708,000000,13.877,13.8948,13.8041,13.863,370543.38251742,0
+PDI.US,D,20160711,000000,13.9554,14.0168,13.8478,13.8691,403746.64147033,0
+PDI.US,D,20160712,000000,13.877,13.8948,13.7026,13.7329,625389.26278879,0
+PDI.US,D,20160713,000000,13.7989,13.813,13.5505,13.6155,533502.08836254,0
+PDI.US,D,20160714,000000,13.6235,13.7819,13.4675,13.5548,636080.71441821,0
+PDI.US,D,20160715,000000,13.5548,13.6456,13.5548,13.6412,229833.6346912,0
+PDI.US,D,20160718,000000,13.6412,13.813,13.6385,13.7507,431166.09243418,0
+PDI.US,D,20160719,000000,13.7863,13.8512,13.7632,13.8237,310058.83697872,0
+PDI.US,D,20160720,000000,13.8567,13.8948,13.7792,13.8237,542409.759241,0
+PDI.US,D,20160721,000000,13.877,13.9011,13.821,13.8691,433722.6950722,0
+PDI.US,D,20160722,000000,13.8948,14.0126,13.8948,14.0126,539272.41690007,0
+PDI.US,D,20160725,000000,13.9804,14.1157,13.9804,14.089,552148.66296311,0
+PDI.US,D,20160726,000000,14.1221,14.2608,14.0455,14.2571,531000.52681822,0
+PDI.US,D,20160727,000000,14.2937,14.3277,14.129,14.2102,450556.28344353,0
+PDI.US,D,20160728,000000,14.2778,14.2778,14.1487,14.2279,291389.79662563,0
+PDI.US,D,20160729,000000,14.2778,14.3863,14.219,14.3819,552309.29309369,0
+PDI.US,D,20160801,000000,14.4129,14.4129,14.267,14.3142,447735.70821329,0
+PDI.US,D,20160802,000000,14.2937,14.3187,14.2102,14.2635,415423.21634822,0
+PDI.US,D,20160803,000000,14.2608,14.2608,14.1932,14.2279,323078.86385795,0
+PDI.US,D,20160804,000000,14.2608,14.3337,14.2447,14.3248,341652.4247628,0
+PDI.US,D,20160805,000000,14.3863,14.4717,14.3446,14.3676,453276.88607501,0
+PDI.US,D,20160808,000000,14.3926,14.3926,14.2742,14.3187,666298.27485978,0
+PDI.US,D,20160809,000000,14.3535,14.3641,14.2378,14.2884,600058.00352267,0
+PDI.US,D,20160810,000000,14.2778,14.3633,14.2571,14.3196,343385.65757056,0
+PDI.US,D,20160811,000000,14.3329,14.3935,14.3071,14.3739,205390.89593767,0
+PDI.US,D,20160812,000000,14.4307,14.4307,14.3792,14.4247,272346.70149288,0
+PDI.US,D,20160815,000000,14.405,14.405,14.3535,14.3633,329213.1375865,0
+PDI.US,D,20160816,000000,14.3633,14.3739,14.1932,14.3587,561903.29271198,0
+PDI.US,D,20160817,000000,14.3498,14.3535,14.2571,14.3535,254826.78438174,0
+PDI.US,D,20160818,000000,14.3285,14.3908,14.2884,14.3142,340104.53441343,0
+PDI.US,D,20160819,000000,14.3142,14.331,14.2635,14.3009,228566.56624846,0
+PDI.US,D,20160822,000000,14.2778,14.3535,14.2571,14.3009,227148.97726377,0
+PDI.US,D,20160823,000000,14.3685,14.3784,14.3009,14.3633,230458.18261154,0
+PDI.US,D,20160824,000000,14.3587,14.3587,14.267,14.2778,339764.17826259,0
+PDI.US,D,20160825,000000,14.2571,14.3498,14.2145,14.3498,203316.18369145,0
+PDI.US,D,20160826,000000,14.3535,14.3535,14.2571,14.2937,350678.04084206,0
+PDI.US,D,20160829,000000,14.3248,14.3784,14.2884,14.3009,385797.62848584,0
+PDI.US,D,20160830,000000,14.3009,14.3739,14.2937,14.3498,251951.16805777,0
+PDI.US,D,20160831,000000,14.3739,14.3739,14.2831,14.3248,244340.89438798,0
+PDI.US,D,20160901,000000,14.3498,14.3873,14.2571,14.2884,308871.52195747,0
+PDI.US,D,20160902,000000,14.3587,14.4487,14.3285,14.4379,482591.32326483,0
+PDI.US,D,20160906,000000,14.3935,14.5324,14.3784,14.4549,496454.9391516,0
+PDI.US,D,20160907,000000,14.5225,14.5519,14.4824,14.5287,270461.82485555,0
+PDI.US,D,20160908,000000,14.5297,14.5892,14.4958,14.5776,300522.12502939,0
+PDI.US,D,20160909,000000,14.5706,14.5706,14.0827,14.13,1106571.9833699,0
+PDI.US,D,20160912,000000,14.0827,14.1665,13.9919,14.1221,562234.6625618,0
+PDI.US,D,20160913,000000,14.1611,14.2252,13.8887,13.8968,704025.01308475,0
+PDI.US,D,20160914,000000,13.8968,14.0934,13.8968,13.984,365862.64297763,0
+PDI.US,D,20160915,000000,14.0117,14.1772,13.9954,14.1717,328569.49377648,0
+PDI.US,D,20160916,000000,14.0934,14.2137,14.0643,14.2074,143204.56964476,0
+PDI.US,D,20160919,000000,14.2482,14.3624,14.2351,14.2546,388590.12152543,0
+PDI.US,D,20160920,000000,14.2482,14.3488,14.2482,14.2813,297141.02927352,0
+PDI.US,D,20160921,000000,14.2482,14.3624,14.2482,14.3525,315327.05594719,0
+PDI.US,D,20160922,000000,14.3863,14.4139,14.324,14.3488,366752.28677784,0
+PDI.US,D,20160923,000000,14.3116,14.3525,14.2956,14.3169,265050.94835848,0
+PDI.US,D,20160926,000000,14.3061,14.3268,14.2716,14.3,176250.56832997,0
+PDI.US,D,20160927,000000,14.2956,14.4594,14.2831,14.4282,297392.64570186,0
+PDI.US,D,20160928,000000,14.4299,14.4406,14.3577,14.3624,163195.71953432,0
+PDI.US,D,20160929,000000,14.3488,14.3828,14.2627,14.2813,310884.45338425,0
+PDI.US,D,20160930,000000,14.3061,14.3695,14.2858,14.3525,211200.53954215,0
+PDI.US,D,20161003,000000,14.3926,14.5072,14.3525,14.5072,366522.0128144,0
+PDI.US,D,20161004,000000,14.4095,14.4637,14.3863,14.4371,407733.18925692,0
+PDI.US,D,20161005,000000,14.4879,14.5297,14.4416,14.4781,256693.68841704,0
+PDI.US,D,20161006,000000,14.5101,14.5475,14.4255,14.5072,349984.97237647,0
+PDI.US,D,20161007,000000,14.5003,14.5831,14.454,14.5528,212002.56690749,0
+PDI.US,D,20161010,000000,14.5892,14.6141,14.5396,14.5475,278738.20808789,0
+PDI.US,D,20161011,000000,14.5892,14.5963,14.4735,14.5225,459422.39267981,0
+PDI.US,D,20161012,000000,14.5038,14.5776,14.4406,14.5485,269813.68789503,0
+PDI.US,D,20161013,000000,14.4531,14.5438,14.4299,14.4299,282003.60521826,0
+PDI.US,D,20161014,000000,14.5003,14.5101,14.4247,14.4594,239135.57952658,0
+PDI.US,D,20161017,000000,14.4637,14.5101,14.3979,14.4122,298720.37167643,0
+PDI.US,D,20161018,000000,14.5038,14.5584,14.4255,14.5072,268800.48245589,0
+PDI.US,D,20161019,000000,14.5225,14.6099,14.5225,14.5776,234491.90847846,0
+PDI.US,D,20161020,000000,14.6215,14.6223,14.5225,14.5653,248238.70245206,0
+PDI.US,D,20161021,000000,14.5161,14.5776,14.4735,14.5653,247700.64767894,0
+PDI.US,D,20161024,000000,14.5584,14.64,14.5396,14.5528,278005.82455539,0
+PDI.US,D,20161025,000000,14.5776,14.5972,14.5396,14.5653,391406.20360516,0
+PDI.US,D,20161026,000000,14.5332,14.6037,14.5332,14.6,230421.11411989,0
+PDI.US,D,20161027,000000,14.6294,14.6294,14.5528,14.5528,261114.9485151,0
+PDI.US,D,20161028,000000,14.5528,14.6348,14.4771,14.615,508332.58251464,0
+PDI.US,D,20161031,000000,14.6623,14.6747,14.6,14.6294,430830.22943386,0
+PDI.US,D,20161101,000000,14.6348,14.6356,14.5528,14.5653,337217.68521321,0
+PDI.US,D,20161102,000000,14.5396,14.5841,14.1318,14.2378,693344.79433162,0
+PDI.US,D,20161103,000000,14.251,14.3605,14.219,14.2571,383892.53267124,0
+PDI.US,D,20161104,000000,14.1576,14.2795,14.0916,14.1815,530554.58163049,0
+PDI.US,D,20161107,000000,14.291,14.4406,14.2331,14.3846,371532.99891641,0
+PDI.US,D,20161108,000000,14.3765,14.4122,14.3231,14.3464,230329.00453449,0
+PDI.US,D,20161109,000000,14.1174,14.4307,14.0766,14.291,484370.61086528,0
+PDI.US,D,20161110,000000,14.2608,14.3231,13.9866,14.0498,772592.73638405,0
+PDI.US,D,20161111,000000,13.9421,14.1638,13.5353,13.5353,1744032.0949935,0
+PDI.US,D,20161114,000000,13.4623,13.7072,13.3412,13.3981,1522069.3367016,0
+PDI.US,D,20161115,000000,13.3803,13.9485,13.3803,13.9366,671241.86370418,0
+PDI.US,D,20161116,000000,13.8826,14.0908,13.8281,14.0766,608792.68810666,0
+PDI.US,D,20161117,000000,14.0498,14.1779,14.0042,14.146,408916.01112768,0
+PDI.US,D,20161118,000000,14.1675,14.2279,14.0196,14.0498,346498.28758371,0
+PDI.US,D,20161121,000000,14.1361,14.2226,14.123,14.2145,392020.64193688,0
+PDI.US,D,20161122,000000,14.2689,14.3374,14.2181,14.3374,306821.52203903,0
+PDI.US,D,20161123,000000,14.291,14.3374,14.1932,14.3374,343735.00002241,0
+PDI.US,D,20161125,000000,14.3151,14.3801,14.3151,14.3419,117828.37887359,0
+PDI.US,D,20161128,000000,14.3472,14.4692,14.2742,14.4379,418797.57237835,0
+PDI.US,D,20161129,000000,14.5047,14.519,14.4379,14.5082,433841.76356061,0
+PDI.US,D,20161130,000000,14.4646,14.6472,14.4594,14.6126,413312.55889794,0
+PDI.US,D,20161201,000000,14.6694,14.6694,14.5297,14.5608,347887.79437772,0
+PDI.US,D,20161202,000000,14.5742,14.7487,14.5687,14.7487,499509.15820815,0
+PDI.US,D,20161205,000000,14.6934,14.8216,14.6934,14.8174,380675.43690882,0
+PDI.US,D,20161206,000000,14.8414,14.8911,14.81,14.8474,323580.97342702,0
+PDI.US,D,20161207,000000,14.8707,14.8707,14.7977,14.8244,387044.4777513,0
+PDI.US,D,20161208,000000,14.8244,14.8892,14.6988,14.7977,367076.91690192,0
+PDI.US,D,20161209,000000,14.8947,14.8947,14.6934,14.7042,332668.37032572,0
+PDI.US,D,20161212,000000,14.6988,14.7977,14.6223,14.6526,385940.28601441,0
+PDI.US,D,20161213,000000,14.674,14.7772,14.6526,14.7434,206728.73150087,0
+PDI.US,D,20161214,000000,14.7621,14.8029,14.6303,14.6365,262119.16765323,0
+PDI.US,D,20161215,000000,14.6223,14.7434,14.6168,14.7121,313135.52178783,0
+PDI.US,D,20161216,000000,14.9829,15.0102,14.8029,14.8858,1139115.872486,0
+PDI.US,D,20161219,000000,14.9409,15.0442,14.8947,15.0184,682493.83585925,0
+PDI.US,D,20161220,000000,15.0033,15.1074,15.0033,15.0495,683042.00022101,0
+PDI.US,D,20161221,000000,15.0656,15.0692,14.9571,14.9783,819309.14548425,0
+PDI.US,D,20161222,000000,14.9989,15.0977,14.974,15.0727,1227555.6771864,0
+PDI.US,D,20161223,000000,15.0176,15.1306,14.9829,15.1252,632572.68716052,0
+PDI.US,D,20161227,000000,15.1822,15.1876,15.1306,15.1724,404354.34007629,0
+PDI.US,D,20161228,000000,15.1448,15.1787,15.0727,15.1145,480970.41921973,0
+PDI.US,D,20161229,000000,15.1937,15.2438,15.1412,15.168,662334.19282572,0
+PDI.US,D,20161230,000000,15.1724,15.1724,15.0176,15.0371,616325.45493024,0
+PDI.US,D,20170103,000000,15.1448,15.2784,15.0977,15.2384,705769.47876879,0
+PDI.US,D,20170104,000000,15.1787,15.4128,15.1787,15.3549,827648.43282367,0
+PDI.US,D,20170105,000000,15.3549,15.4128,15.3416,15.3549,542658.00580646,0
+PDI.US,D,20170106,000000,15.339,15.4084,15.3158,15.3416,422258.42155573,0
+PDI.US,D,20170109,000000,15.3266,15.3416,15.1547,15.2641,1067455.7383509,0
+PDI.US,D,20170110,000000,15.2438,15.2438,15.1618,15.1983,447181.9274134,0
+PDI.US,D,20170111,000000,15.2356,15.2552,15.1306,15.1787,447857.02327695,0
+PDI.US,D,20170112,000000,15.2535,15.2535,15.1145,15.1547,384040.80663794,0
+PDI.US,D,20170113,000000,15.1822,15.2489,15.1822,15.2356,231200.67573271,0
+PDI.US,D,20170117,000000,15.2535,15.3219,15.2186,15.2755,420986.85996247,0
+PDI.US,D,20170118,000000,15.265,15.3469,15.265,15.2803,258131.49657902,0
+PDI.US,D,20170119,000000,15.2384,15.3042,15.2294,15.2864,220648.51176897,0
+PDI.US,D,20170120,000000,15.2803,15.3219,15.2535,15.2597,225001.25132182,0
+PDI.US,D,20170123,000000,15.2125,15.3406,15.2045,15.3355,368330.50589313,0
+PDI.US,D,20170124,000000,15.3514,15.4617,15.3514,15.4306,419646.77782402,0
+PDI.US,D,20170125,000000,15.4474,15.4947,15.4039,15.4474,191349.80060592,0
+PDI.US,D,20170126,000000,15.443,15.5722,15.443,15.5554,422973.95577382,0
+PDI.US,D,20170127,000000,15.5595,15.582,15.4893,15.5357,298495.71415112,0
+PDI.US,D,20170130,000000,15.5465,15.5465,15.4679,15.4831,342146.67131848,0
+PDI.US,D,20170131,000000,15.4679,15.5748,15.4679,15.5748,256394.89390838,0
+PDI.US,D,20170201,000000,15.6754,15.6914,15.5998,15.638,296608.59093853,0
+PDI.US,D,20170202,000000,15.5357,15.7003,15.4831,15.6959,453999.16001887,0
+PDI.US,D,20170203,000000,15.6869,15.7306,15.6112,15.7056,327487.76779212,0
+PDI.US,D,20170206,000000,15.7003,15.8524,15.6825,15.8411,376940.50555057,0
+PDI.US,D,20170207,000000,15.891,15.9389,15.8249,15.906,352948.20513528,0
+PDI.US,D,20170208,000000,15.9612,15.9612,15.6914,15.8473,388257.62838797,0
+PDI.US,D,20170209,000000,15.8572,15.9068,15.8062,15.8356,252198.29133563,0
+PDI.US,D,20170210,000000,15.891,15.9345,15.7779,15.9345,229229.30594812,0
+PDI.US,D,20170213,000000,15.9959,16.0209,15.8322,15.8572,300627.71406629,0
+PDI.US,D,20170214,000000,15.8126,15.8572,15.7378,15.76,383819.51897551,0
+PDI.US,D,20170215,000000,15.6692,15.76,15.5919,15.598,526775.8420548,0
+PDI.US,D,20170216,000000,15.6042,15.6042,15.3238,15.3584,574547.01823631,0
+PDI.US,D,20170217,000000,15.3584,15.5446,15.3584,15.4548,336321.30168724,0
+PDI.US,D,20170221,000000,15.5141,15.6425,15.5141,15.5526,352468.56131875,0
+PDI.US,D,20170222,000000,15.5855,15.629,15.5481,15.5579,280214.20802918,0
+PDI.US,D,20170223,000000,15.6139,15.6247,15.5481,15.6097,140267.17250136,0
+PDI.US,D,20170224,000000,15.598,15.629,15.5268,15.5481,251018.83932776,0
+PDI.US,D,20170227,000000,15.5579,15.6637,15.5579,15.6042,271721.0302849,0
+PDI.US,D,20170228,000000,15.6042,15.7056,15.5792,15.6692,328274.06913071,0
+PDI.US,D,20170301,000000,15.7119,15.7592,15.5748,15.5855,439047.078422,0
+PDI.US,D,20170302,000000,15.6097,15.8126,15.5855,15.8009,368279.95794994,0
+PDI.US,D,20170303,000000,15.8126,15.8249,15.7378,15.7644,277304.89307644,0
+PDI.US,D,20170306,000000,15.7947,15.8758,15.7691,15.8552,330609.38410628,0
+PDI.US,D,20170307,000000,15.8661,15.9238,15.8322,15.9185,272533.16723889,0
+PDI.US,D,20170308,000000,15.9068,15.929,15.8126,15.8356,555479.21077581,0
+PDI.US,D,20170309,000000,15.7779,15.8552,15.3495,15.3789,900062.29295625,0
+PDI.US,D,20170310,000000,15.5071,15.6131,15.4519,15.5579,483916.80266416,0
+PDI.US,D,20170313,000000,15.574,15.6228,15.5376,15.5676,235766.83993459,0
+PDI.US,D,20170314,000000,15.5579,15.596,15.4921,15.5029,362610.72529879,0
+PDI.US,D,20170315,000000,15.5071,15.7368,15.5071,15.6726,303970.61804288,0
+PDI.US,D,20170316,000000,15.6862,15.9078,15.6862,15.8491,352959.43801155,0
+PDI.US,D,20170317,000000,15.9017,15.9354,15.8356,15.9308,219574.648798,0
+PDI.US,D,20170320,000000,15.9453,15.963,15.8613,15.8791,231206.29217084,0
+PDI.US,D,20170321,000000,15.8661,15.9122,15.7592,15.8491,387278.12157762,0
+PDI.US,D,20170322,000000,15.8009,15.9078,15.7191,15.873,269222.83860347,0
+PDI.US,D,20170323,000000,15.8411,15.9453,15.8322,15.9308,309934.15205218,0
+PDI.US,D,20170324,000000,15.8918,15.9453,15.8791,15.9256,320609.87765481,0
+PDI.US,D,20170327,000000,15.9122,15.9201,15.8009,15.8356,268000.70166579,0
+PDI.US,D,20170328,000000,15.8791,15.9201,15.858,15.9017,278204.64646529,0
+PDI.US,D,20170329,000000,15.9078,15.9585,15.9017,15.9308,282477.63259665,0
+PDI.US,D,20170330,000000,15.963,15.9791,15.9354,15.9585,265966.42777412,0
+PDI.US,D,20170331,000000,15.9985,16.0476,15.9639,16.0288,340183.1645473,0
+PDI.US,D,20170403,000000,16.0288,16.0574,15.9985,16.0527,285810.42698459,0
+PDI.US,D,20170404,000000,16.0574,16.1641,16.0119,16.1581,493307.48722203,0
+PDI.US,D,20170405,000000,16.1304,16.1704,16.1116,16.1116,211120.78612065,0
+PDI.US,D,20170406,000000,16.1304,16.1641,16.0912,16.1241,283552.61885524,0
+PDI.US,D,20170407,000000,16.1169,16.15,16.0929,16.1054,190084.97873844,0
+PDI.US,D,20170410,000000,16.1241,16.1411,16.0742,16.1241,345505.30132184,0
+PDI.US,D,20170411,000000,16.1241,16.1784,16.1,16.1411,367427.38264139,0
+PDI.US,D,20170412,000000,16.1463,16.2327,16.1463,16.2211,423690.61327955,0
+PDI.US,D,20170413,000000,16.231,16.2791,16.2085,16.2469,262899.85255367,0
+PDI.US,D,20170417,000000,16.2211,16.2362,16.0929,16.1651,298776.53605775,0
+PDI.US,D,20170418,000000,16.1784,16.2684,16.1598,16.2469,360595.54729678,0
+PDI.US,D,20170419,000000,16.2871,16.3049,16.2558,16.2684,312048.17936532,0
+PDI.US,D,20170420,000000,16.263,16.3218,16.2469,16.2978,277034.18075842,0
+PDI.US,D,20170421,000000,16.2585,16.3173,16.2523,16.2871,261027.33208021,0
+PDI.US,D,20170424,000000,16.3049,16.3324,16.2523,16.2923,298484.48127486,0
+PDI.US,D,20170425,000000,16.2923,16.3581,16.2923,16.3512,361373.98562198,0
+PDI.US,D,20170426,000000,16.3581,16.3644,16.2923,16.3235,164028.07566557,0
+PDI.US,D,20170427,000000,16.3235,16.3947,16.3235,16.3581,191292.51293698,0
+PDI.US,D,20170428,000000,16.3878,16.3947,16.3512,16.3581,246624.53813271,0
+PDI.US,D,20170501,000000,16.3581,16.4008,16.3538,16.3878,309296.1246803,0
+PDI.US,D,20170502,000000,16.4464,16.4972,16.4091,16.4803,399715.16217867,0
+PDI.US,D,20170503,000000,16.5041,16.5426,16.4659,16.5168,424485.90091915,0
+PDI.US,D,20170504,000000,16.5168,16.5363,16.4008,16.4803,289920.53641009,0
+PDI.US,D,20170505,000000,16.5041,16.5631,16.4855,16.5363,353412.12292505,0
+PDI.US,D,20170508,000000,16.5486,16.5486,16.499,16.5274,316121.22029916,0
+PDI.US,D,20170509,000000,16.5486,16.6146,16.5486,16.6003,337044.69891875,0
+PDI.US,D,20170510,000000,16.5436,16.612,16.4144,16.5801,455727.89967611,0
+PDI.US,D,20170511,000000,16.5951,16.612,16.5041,16.5801,327394.53491911,0
+PDI.US,D,20170512,000000,16.5951,16.6003,16.5283,16.5638,327179.98698244,0
+PDI.US,D,20170515,000000,16.5801,16.5801,16.4732,16.5363,274366.37264538,0
+PDI.US,D,20170516,000000,16.5551,16.5754,16.5041,16.5168,208816.92319862,0
+PDI.US,D,20170517,000000,16.4855,16.5041,16.369,16.3751,384332.86142083,0
+PDI.US,D,20170518,000000,16.3868,16.4732,16.3565,16.4508,233612.37426688,0
+PDI.US,D,20170519,000000,16.5337,16.5337,16.457,16.4972,150108.2953975,0
+PDI.US,D,20170522,000000,16.499,16.5638,16.4732,16.5248,310418.28901921,0
+PDI.US,D,20170523,000000,16.521,16.6297,16.521,16.5754,195607.0607105,0
+PDI.US,D,20170524,000000,16.6297,16.6609,16.5914,16.6297,205935.69043656,0
+PDI.US,D,20170525,000000,16.6351,16.6992,16.5283,16.6875,452406.33816444,0
+PDI.US,D,20170526,000000,16.7062,16.7188,16.6751,16.7188,255886.04461357,0
+PDI.US,D,20170530,000000,16.7188,16.7437,16.6823,16.726,192564.07453023,0
+PDI.US,D,20170531,000000,16.726,16.7437,16.6609,16.7437,212967.47097867,0
+PDI.US,D,20170601,000000,16.7437,16.8129,16.709,16.7881,475128.20027411,0
+PDI.US,D,20170602,000000,16.8032,16.8336,16.7784,16.798,175027.30810466,0
+PDI.US,D,20170605,000000,16.8387,16.8612,16.8069,16.8387,280032.23543366,0
+PDI.US,D,20170606,000000,16.8575,16.8575,16.7703,16.8317,165926.43175443,0
+PDI.US,D,20170607,000000,16.8317,16.8889,16.782,16.8772,261423.85261239,0
+PDI.US,D,20170608,000000,16.8825,16.9217,16.8551,16.8996,241944.92188057,0
+PDI.US,D,20170609,000000,16.9038,16.9547,16.8257,16.8899,429553.05140248,0
+PDI.US,D,20170612,000000,16.8772,16.8932,16.8317,16.8825,223466.84042397,0
+PDI.US,D,20170613,000000,16.8772,16.9156,16.8186,16.9085,288254.70085995,0
+PDI.US,D,20170614,000000,16.9288,16.9352,16.8477,16.9288,202455.74536953,0
+PDI.US,D,20170615,000000,16.9038,16.9547,16.8575,16.9288,221386.51173961,0
+PDI.US,D,20170616,000000,16.9645,16.9645,16.8551,16.9147,219667.881671,0
+PDI.US,D,20170619,000000,16.9288,16.9787,16.9085,16.9645,376707.98501189,0
+PDI.US,D,20170620,000000,16.9645,17.0018,16.8899,16.9947,281038.70114705,0
+PDI.US,D,20170621,000000,16.9947,17.0189,16.9698,16.9947,207035.38902293,0
+PDI.US,D,20170622,000000,16.9698,17.0303,16.9698,16.9903,157014.26772546,0
+PDI.US,D,20170623,000000,16.9903,17.0189,16.9038,16.985,185423.33508828,0
+PDI.US,D,20170626,000000,16.9752,17.0303,16.9485,16.9609,229234.92238625,0
+PDI.US,D,20170627,000000,16.9947,17.0133,16.9423,16.9698,218425.52555606,0
+PDI.US,D,20170628,000000,16.985,17.0189,16.9609,16.9947,193821.03338431,0
+PDI.US,D,20170629,000000,16.9947,17.0241,16.9423,17.0018,227319.71698299,0
+PDI.US,D,20170630,000000,17.0437,17.1987,17.0241,17.1522,290922.50897298,0
+PDI.US,D,20170703,000000,17.1809,17.2181,17.1587,17.1809,204728.15623803,0
+PDI.US,D,20170705,000000,17.2992,17.2992,17.1452,17.1587,410727.87406928,0
+PDI.US,D,20170706,000000,17.164,17.1738,17.0508,17.0685,235797.16870051,0
+PDI.US,D,20170707,000000,17.1274,17.164,17.0562,17.1213,243279.38758088,0
+PDI.US,D,20170710,000000,17.164,17.2716,17.1382,17.2236,386974.83391846,0
+PDI.US,D,20170711,000000,17.1854,17.2716,17.1738,17.2369,323664.09671138,0
+PDI.US,D,20170712,000000,17.2716,17.3314,17.2369,17.2645,332505.49361988,0
+PDI.US,D,20170713,000000,17.2406,17.3242,17.212,17.2181,293744.20749085,0
+PDI.US,D,20170714,000000,17.2458,17.3152,17.2406,17.2938,145844.29556714,0
+PDI.US,D,20170717,000000,17.3483,17.3483,17.2519,17.308,393774.0939219,0
+PDI.US,D,20170718,000000,17.2583,17.406,17.2583,17.3971,247088.4559225,0
+PDI.US,D,20170719,000000,17.3971,17.4238,17.3749,17.406,183465.44475524,0
+PDI.US,D,20170720,000000,17.406,17.4238,17.3552,17.4238,174053.41773245,0
+PDI.US,D,20170721,000000,17.3552,17.4791,17.3552,17.447,184707.80087019,0
+PDI.US,D,20170724,000000,17.4576,17.4897,17.4523,17.4719,272291.66039918,0
+PDI.US,D,20170725,000000,17.4648,17.5093,17.4576,17.4648,237466.37411353,0
+PDI.US,D,20170726,000000,17.5796,17.5796,17.4791,17.4942,273786.7562301,0
+PDI.US,D,20170727,000000,17.5148,17.5477,17.4897,17.5219,284943.24893691,0
+PDI.US,D,20170728,000000,17.5316,17.5912,17.4942,17.5414,216775.41603265,0
+PDI.US,D,20170731,000000,17.5219,17.6847,17.5219,17.6393,292219.90618164,0
+PDI.US,D,20170801,000000,17.6464,17.7167,17.5148,17.5316,557057.42989108,0
+PDI.US,D,20170802,000000,17.6597,17.7354,17.5877,17.6518,446607.92743624,0
+PDI.US,D,20170803,000000,17.6277,17.7274,17.5982,17.7017,430271.95548346,0
+PDI.US,D,20170804,000000,17.7017,17.7623,17.6597,17.7221,224946.21022813,0
+PDI.US,D,20170807,000000,17.7623,17.7623,17.7221,17.7623,291321.27608041,0
+PDI.US,D,20170808,000000,17.7711,17.7852,17.5148,17.5734,523993.45860386,0
+PDI.US,D,20170809,000000,17.5699,17.5867,17.0189,17.2093,1106331.5998178,0
+PDI.US,D,20170810,000000,17.2031,17.2146,16.5177,16.7062,2064928.4109931,0
+PDI.US,D,20170811,000000,16.6021,16.9272,16.4918,16.8566,1556189.1983577,0
+PDI.US,D,20170814,000000,16.9404,17.2093,16.9404,17.083,547545.43026954,0
+PDI.US,D,20170815,000000,17.1541,17.1827,16.9272,16.9688,548130.66312296,0
+PDI.US,D,20170816,000000,16.9752,17.0241,16.864,16.9127,450270.96838638,0
+PDI.US,D,20170817,000000,16.8701,16.9591,16.6698,16.7383,550488.44385109,0
+PDI.US,D,20170818,000000,16.7677,16.9334,16.726,16.8701,581950.60698285,0
+PDI.US,D,20170821,000000,16.9199,17.1302,16.8032,17.0376,445948.55759945,0
+PDI.US,D,20170822,000000,17.0072,17.2333,16.9547,17.2218,295976.18000478,0
+PDI.US,D,20170823,000000,17.2146,17.301,17.2093,17.2333,435479.51692011,0
+PDI.US,D,20170824,000000,17.2627,17.2982,17.1907,17.2921,212896.70385823,0
+PDI.US,D,20170825,000000,17.2982,17.4016,17.277,17.3463,253561.96251423,0
+PDI.US,D,20170828,000000,17.3597,17.5093,17.277,17.2921,408590.25771597,0
+PDI.US,D,20170829,000000,17.2396,17.4791,17.2093,17.4328,438749.40720096,0
+PDI.US,D,20170830,000000,17.3927,17.5004,17.3927,17.464,260042.20883174,0
+PDI.US,D,20170831,000000,17.4719,17.5378,17.4087,17.5261,244656.53821103,0
+PDI.US,D,20170901,000000,17.5378,17.5699,17.4719,17.4897,323853.93232026,0
+PDI.US,D,20170905,000000,17.5626,17.5877,17.3526,17.3927,417111.51765091,0
+PDI.US,D,20170906,000000,17.4515,17.5316,17.4167,17.5209,463581.9267609,0
+PDI.US,D,20170907,000000,17.5004,17.6143,17.4461,17.5796,354153.49275857,0
+PDI.US,D,20170908,000000,17.5796,17.5982,17.4213,17.5369,208824.786212,0
+PDI.US,D,20170911,000000,17.5253,17.6108,17.5253,17.5699,189099.85548996,0
+PDI.US,D,20170912,000000,17.6259,17.689,17.5477,17.5734,233594.40166486,0
+PDI.US,D,20170913,000000,17.6108,17.6143,17.5796,17.5912,208185.6355525,0
+PDI.US,D,20170914,000000,17.5912,17.6785,17.52,17.52,384802.39564874,0
+PDI.US,D,20170915,000000,17.5912,17.5912,17.52,17.5912,149406.2406309,0
+PDI.US,D,20170918,000000,17.6527,17.6607,17.6046,17.6206,313353.43958737,0
+PDI.US,D,20170919,000000,17.6527,17.7044,17.6046,17.6785,270118.09884182,0
+PDI.US,D,20170920,000000,17.7115,17.7843,17.6669,17.7142,346694.86291834,0
+PDI.US,D,20170921,000000,17.7284,17.7514,17.6963,17.7142,271373.93440829,0
+PDI.US,D,20170922,000000,17.7142,17.8227,17.7142,17.811,280435.4956916,0
+PDI.US,D,20170925,000000,17.7657,17.796,17.7044,17.796,282923.57778437,0
+PDI.US,D,20170926,000000,17.8227,17.8583,17.7907,17.8367,239405.16855695,0
+PDI.US,D,20170927,000000,17.8367,17.8367,17.7142,17.7247,269828.29063418,0
+PDI.US,D,20170928,000000,17.796,17.894,17.7737,17.8653,310017.27533655,0
+PDI.US,D,20170929,000000,17.894,17.934,17.8653,17.9206,217888.59407056,0
+PDI.US,D,20171002,000000,17.9447,17.9847,17.9206,17.9641,211798.12855947,0
+PDI.US,D,20171003,000000,17.9911,18.0408,17.9641,17.9847,310671.02873519,0
+PDI.US,D,20171004,000000,17.9748,18.0337,17.9748,17.9748,278251.82454559,0
+PDI.US,D,20171005,000000,18.0453,18.0453,17.9695,18.0337,259178.40064694,0
+PDI.US,D,20171006,000000,18.0453,18.0453,17.9847,18.0089,231390.51134158,0
+PDI.US,D,20171009,000000,18.0266,18.0515,17.9812,18.0089,187203.74597637,0
+PDI.US,D,20171010,000000,18.0515,18.0552,18.0212,18.0515,180069.7462602,0
+PDI.US,D,20171011,000000,18.1137,18.1184,18.0612,18.1014,255559.16791422,0
+PDI.US,D,20171012,000000,18.1067,18.16,18.0836,18.145,180566.23939114,0
+PDI.US,D,20171013,000000,18.16,18.1647,18.072,18.1484,161559.08946244,0
+PDI.US,D,20171016,000000,18.1761,18.1761,17.9108,18.0123,300571.54968496,0
+PDI.US,D,20171017,000000,17.9438,17.9837,17.6117,17.7941,959216.86594512,0
+PDI.US,D,20171018,000000,17.7007,17.755,17.3784,17.4567,1400381.3415431,0
+PDI.US,D,20171019,000000,17.3516,17.6216,17.2592,17.4791,656489.72730484,0
+PDI.US,D,20171020,000000,17.5012,17.5503,17.3285,17.4328,476710.9125399,0
+PDI.US,D,20171023,000000,17.4791,17.5761,17.4282,17.5725,517212.17120243,0
+PDI.US,D,20171024,000000,17.5761,17.594,17.4282,17.4906,557885.29287185,0
+PDI.US,D,20171025,000000,17.4719,17.4843,17.2592,17.3,655248.4944775,0
+PDI.US,D,20171026,000000,17.3179,17.5102,17.3179,17.4567,329272.67183071,0
+PDI.US,D,20171027,000000,17.5102,17.65,17.5102,17.5761,253511.41457103,0
+PDI.US,D,20171030,000000,17.6641,17.6687,17.5574,17.5761,349363.79431901,0
+PDI.US,D,20171031,000000,17.6179,17.7213,17.6179,17.7132,224336.26504691,0
+PDI.US,D,20171101,000000,17.7978,17.8049,17.6117,17.6216,306622.70012914,0
+PDI.US,D,20171102,000000,17.7007,17.7132,17.5271,17.6071,427725.46243409,0
+PDI.US,D,20171103,000000,17.6687,17.6749,17.5823,17.6641,299905.44012242,0
+PDI.US,D,20171106,000000,17.6641,17.7213,17.6179,17.7132,256857.68841051,0
+PDI.US,D,20171107,000000,17.7435,17.7488,17.6819,17.731,348057.41080934,0
+PDI.US,D,20171108,000000,17.7623,17.8564,17.7435,17.755,349627.76691123,0
+PDI.US,D,20171109,000000,17.7435,17.8359,17.6322,17.8306,550654.6904198,0
+PDI.US,D,20171110,000000,17.9332,17.9332,17.6874,17.8306,344935.79449517,0
+PDI.US,D,20171113,000000,17.7265,17.8208,17.5477,17.5565,440796.03725651,0
+PDI.US,D,20171114,000000,17.4985,17.5253,17.2485,17.2761,841135.74735555,0
+PDI.US,D,20171115,000000,17.2388,17.3874,16.9894,17.3473,1049015.8486737,0
+PDI.US,D,20171116,000000,17.4301,17.6679,17.4301,17.6259,446010.33841891,0
+PDI.US,D,20171117,000000,17.6749,17.7613,17.6259,17.6918,322355.46662644,0
+PDI.US,D,20171120,000000,17.7425,17.8415,17.7158,17.7346,314444.15187274,0
+PDI.US,D,20171121,000000,17.7754,17.886,17.7613,17.8494,257778.78426428,0
+PDI.US,D,20171122,000000,17.8049,17.892,17.8049,17.8049,273016.18091829,0
+PDI.US,D,20171124,000000,17.8494,17.8813,17.748,17.8208,139631.39170475,0
+PDI.US,D,20171127,000000,17.8359,17.892,17.7988,17.8415,163045.19899234,0
+PDI.US,D,20171128,000000,17.892,17.9695,17.8306,17.951,232027.41542584,0
+PDI.US,D,20171129,000000,17.9857,18.0034,17.8306,17.9393,570161.70334232,0
+PDI.US,D,20171130,000000,17.9972,18.0347,17.892,17.9438,259392.94858361,0
+PDI.US,D,20171201,000000,17.957,17.9695,17.78,17.9393,266783.05787862,0
+PDI.US,D,20171204,000000,17.9911,18.0674,17.9678,18.056,337170.50713289,0
+PDI.US,D,20171205,000000,18.0781,18.1057,18.0416,18.0918,244255.52452837,0
+PDI.US,D,20171206,000000,18.1414,18.1475,18.0523,18.1039,223375.85412622,0
+PDI.US,D,20171207,000000,18.0861,18.1433,18.0416,18.1289,301210.70034446,0
+PDI.US,D,20171208,000000,18.2162,18.2162,18.1137,18.1672,267105.44142745,0
+PDI.US,D,20171211,000000,18.2162,18.2162,18.1137,18.1573,303893.11119664,0
+PDI.US,D,20171212,000000,18.1289,18.1807,17.8011,17.8611,581018.27825281,0
+PDI.US,D,20171213,000000,17.7462,17.8957,17.4132,17.8465,760703.86014474,0
+PDI.US,D,20171214,000000,17.7237,17.804,17.7096,17.7746,363648.64306572,0
+PDI.US,D,20171215,000000,17.739,17.7711,17.6946,17.739,267241.35923024,0
+PDI.US,D,20171218,000000,17.8011,17.8894,17.8011,17.8831,393870.6966578,0
+PDI.US,D,20171219,000000,17.8246,17.8894,17.7185,17.7462,290654.04323024,0
+PDI.US,D,20171220,000000,17.7328,17.9126,17.7328,17.8092,283046.01613569,0
+PDI.US,D,20171221,000000,17.8353,17.9243,17.8092,17.9243,279512.15326259,0
+PDI.US,D,20171222,000000,17.9374,18.0015,17.8611,17.9374,206713.00547412,0
+PDI.US,D,20171226,000000,17.9188,17.9188,17.7142,17.7843,289552.0980686,0
+PDI.US,D,20171227,000000,17.8011,17.8538,17.6946,17.7792,352994.25992798,0
+PDI.US,D,20171228,000000,17.7462,17.796,17.7142,17.739,294077.82391593,0
+PDI.US,D,20171229,000000,17.7462,17.8831,17.739,17.8297,262989.71556381,0
+PDI.US,D,20180102,000000,17.8353,17.9794,17.7514,17.9188,453627.35181449,0
+PDI.US,D,20180103,000000,17.9374,17.9695,17.8538,17.9312,530607.37614893,0
+PDI.US,D,20180104,000000,17.9188,17.9794,17.8805,17.9089,401331.57307326,0
+PDI.US,D,20180105,000000,17.9695,17.9695,17.8752,17.8957,313830.83682866,0
+PDI.US,D,20180108,000000,17.9243,17.9243,17.8138,17.8831,363317.27321588,0
+PDI.US,D,20180109,000000,17.9029,17.9312,17.7746,17.796,462029.54326101,0
+PDI.US,D,20180110,000000,17.7746,17.9312,17.6946,17.8752,468732.20052858,0
+PDI.US,D,20180111,000000,17.9029,17.9322,17.8182,17.8465,303566.23449732,0
+PDI.US,D,20180112,000000,17.8353,17.8692,17.7373,17.8092,441034.17423336,0
+PDI.US,D,20180116,000000,17.7792,17.8182,17.642,17.7132,845741.22662437,0
+PDI.US,D,20180117,000000,17.7274,17.8752,17.7274,17.8538,299597.65931274,0
+PDI.US,D,20180118,000000,17.8386,17.8475,17.642,17.7017,399479.2717771,0
+PDI.US,D,20180119,000000,17.7017,17.7843,17.6312,17.6928,313772.42587206,0
+PDI.US,D,20180122,000000,17.6312,17.7132,17.6216,17.6758,319152.9736032,0
+PDI.US,D,20180123,000000,17.8138,17.8353,17.723,17.7843,215870.04620566,0
+PDI.US,D,20180124,000000,17.8138,17.8692,17.7737,17.8092,421642.85993638,0
+PDI.US,D,20180125,000000,17.8611,17.9794,17.8465,17.9739,363511.60197527,0
+PDI.US,D,20180126,000000,17.9847,18.0355,17.9029,17.9438,347163.2738586,0
+PDI.US,D,20180129,000000,17.8805,17.9197,17.7694,17.7843,400875.51829689,0
+PDI.US,D,20180130,000000,17.723,18.0096,17.6161,17.9695,687782.27400499,0
+PDI.US,D,20180131,000000,18.0523,18.0701,17.9784,18.0523,554960.25189233,0
+PDI.US,D,20180201,000000,18.0221,18.08,17.9695,17.9794,459119.10502064,0
+PDI.US,D,20180202,000000,17.9029,18.0763,17.8966,17.9739,573619.1826568,0
+PDI.US,D,20180205,000000,17.9089,18.0747,17.8182,17.8805,862855.63690233,0
+PDI.US,D,20180206,000000,17.6366,18.0523,17.6312,18.0426,576300.47022134,0
+PDI.US,D,20180207,000000,18.08,18.2313,18.0747,18.1637,455499.87228793,0
+PDI.US,D,20180208,000000,18.1637,18.1751,18.0034,18.0221,477934.1727652,0
+PDI.US,D,20180209,000000,18.1442,18.1442,17.7951,17.9126,582380.82614383,0
+PDI.US,D,20180212,000000,17.9695,18.2083,17.9438,18.1057,551746.5259928,0
+PDI.US,D,20180213,000000,18.0283,18.2027,17.9438,18.1539,504683.02101602,0
+PDI.US,D,20180214,000000,18.0683,18.1484,18.015,18.095,242117.90817504,0
+PDI.US,D,20180215,000000,18.1119,18.1245,17.8068,17.9695,564435.18302222,0
+PDI.US,D,20180216,000000,17.9695,18.0997,17.9695,18.0747,301535.33046853,0
+PDI.US,D,20180220,000000,18.0879,18.1184,18.0879,18.0879,336276.37018217,0
+PDI.US,D,20180221,000000,18.0747,18.2083,18.0523,18.1386,316167.27509185,0
+PDI.US,D,20180222,000000,18.1539,18.1904,18.1119,18.1859,200983.11529113,0
+PDI.US,D,20180223,000000,18.2083,18.2447,18.1647,18.2206,187392.45829762,0
+PDI.US,D,20180226,000000,18.2447,18.2731,18.1628,18.2447,279349.27655674,0
+PDI.US,D,20180227,000000,18.2936,18.2936,18.2153,18.2501,314774.39843493,0
+PDI.US,D,20180228,000000,18.2874,18.2981,18.2447,18.2731,212381.11483765,0
+PDI.US,D,20180301,000000,18.3043,18.3221,18.2268,18.2688,276270.34517237,0
+PDI.US,D,20180302,000000,18.2571,18.3772,18.2447,18.3772,337313.16466147,0
+PDI.US,D,20180305,000000,18.3674,18.3772,18.2989,18.3221,277216.15335393,0
+PDI.US,D,20180306,000000,18.3542,18.4352,18.3344,18.4352,338928.45226844,0
+PDI.US,D,20180307,000000,18.4147,18.4583,18.3933,18.4352,176378.62311937,0
+PDI.US,D,20180308,000000,18.4352,18.5207,18.4352,18.5081,321170.39818046,0
+PDI.US,D,20180309,000000,18.4956,18.583,18.4753,18.5758,305760.01523195,0
+PDI.US,D,20180312,000000,18.6061,18.6204,18.5616,18.6115,275506.50958635,0
+PDI.US,D,20180313,000000,18.6453,18.6505,18.5402,18.6238,197612.1291239,0
+PDI.US,D,20180314,000000,18.6383,18.6453,18.5982,18.6453,202198.51250304,0
+PDI.US,D,20180315,000000,18.6513,18.6968,18.5982,18.6204,191512.67731177,0
+PDI.US,D,20180316,000000,18.5982,18.7352,18.5982,18.7174,223479.19658785,0
+PDI.US,D,20180319,000000,18.7415,18.7415,18.3818,18.4886,448509.65338797,0
+PDI.US,D,20180320,000000,18.4576,18.4956,18.3818,18.4637,198474.81402108,0
+PDI.US,D,20180321,000000,18.532,18.5482,18.4637,18.4886,216065.49825269,0
+PDI.US,D,20180322,000000,18.4832,18.5616,18.4689,18.4797,176183.17107238,0
+PDI.US,D,20180323,000000,18.5402,18.5616,18.4941,18.5269,220573.25149798,0
+PDI.US,D,20180326,000000,18.6115,18.6781,18.5695,18.6383,227543.25122069,0
+PDI.US,D,20180327,000000,18.6569,18.7094,18.6238,18.6781,310312.69998232,0
+PDI.US,D,20180328,000000,18.7415,18.753,18.6667,18.7174,470768.7209955,0
+PDI.US,D,20180329,000000,18.7636,18.7636,18.6781,18.7015,291660.50894362,0
+PDI.US,D,20180402,000000,18.7015,19.0564,18.6906,18.8376,763166.10662212,0
+PDI.US,D,20180403,000000,18.8661,18.8928,18.7636,18.8484,446042.91376008,0
+PDI.US,D,20180404,000000,18.802,18.9213,18.802,18.9105,306754.12478145,0
+PDI.US,D,20180405,000000,18.996,19.0503,18.8928,18.94,433274.5033092,0
+PDI.US,D,20180406,000000,18.9889,19.0564,18.9639,19.0441,345189.65749878,0
+PDI.US,D,20180409,000000,19.1047,19.1116,19.0503,19.1116,421382.25720703,0
+PDI.US,D,20180410,000000,19.151,19.1689,19.1116,19.1563,309237.71372373,0
+PDI.US,D,20180411,000000,19.1563,19.2728,19.1179,19.2223,439415.51676349,0
+PDI.US,D,20180412,000000,19.1946,19.2283,19.0556,19.1109,308152.61787648,0
+PDI.US,D,20180413,000000,19.0433,19.0645,18.7272,18.7717,668402.1925843,0
+PDI.US,D,20180416,000000,18.898,18.898,18.7673,18.8297,340303.35632333,0
+PDI.US,D,20180417,000000,18.9194,18.9515,18.8581,18.89,345943.38349619,0
+PDI.US,D,20180418,000000,18.9043,18.9381,18.8428,18.89,244734.04505725,0
+PDI.US,D,20180419,000000,18.8581,18.9017,18.7602,18.89,244718.31903049,0
+PDI.US,D,20180420,000000,18.876,18.9043,18.8428,18.89,173041.33558094,0
+PDI.US,D,20180423,000000,18.8821,18.9194,18.6586,18.7388,441976.61255201,0
+PDI.US,D,20180424,000000,18.7851,18.915,18.6683,18.7921,416465.62726565,0
+PDI.US,D,20180425,000000,18.7797,18.8338,18.6523,18.8179,375435.30013102,0
+PDI.US,D,20180426,000000,18.8821,18.8821,18.6942,18.7565,347486.78069506,0
+PDI.US,D,20180427,000000,18.8179,18.8179,18.7388,18.7851,358911.7391446,0
+PDI.US,D,20180430,000000,18.8297,18.8428,18.6995,18.7325,253669.79812641,0
+PDI.US,D,20180501,000000,18.7673,18.8633,18.7325,18.8338,365712.12243566,0
+PDI.US,D,20180502,000000,18.8697,18.9043,18.7602,18.8428,347162.15057098,0
+PDI.US,D,20180503,000000,18.9799,19.0031,18.8119,18.8581,531136.44462105,0
+PDI.US,D,20180504,000000,18.876,18.9952,18.8697,18.9569,314389.11077904,0
+PDI.US,D,20180507,000000,19.0236,19.0335,18.8464,18.8821,513488.47272047,0
+PDI.US,D,20180508,000000,18.89,18.9381,18.8119,18.8338,449290.33828841,0
+PDI.US,D,20180509,000000,18.8525,18.8525,18.7797,18.8056,445543.05076628,0
+PDI.US,D,20180510,000000,18.876,18.876,18.7317,18.7717,430395.51712239,0
+PDI.US,D,20180511,000000,18.8179,18.876,18.7602,18.8216,341185.13711015,0
+PDI.US,D,20180514,000000,18.8704,18.8704,18.7991,18.8179,261496.86630813,0
+PDI.US,D,20180515,000000,18.7717,18.8642,18.7602,18.8338,212163.19703808,0
+PDI.US,D,20180516,000000,18.8535,18.94,18.8464,18.9265,359366.67063335,0
+PDI.US,D,20180517,000000,18.94,18.9889,18.9265,18.9586,401024.91555122,0
+PDI.US,D,20180518,000000,18.9889,19.0513,18.9639,19.0513,337756.86327396,0
+PDI.US,D,20180521,000000,19.1145,19.1777,19.0513,19.158,626256.44083648,0
+PDI.US,D,20180522,000000,19.2133,19.2774,19.158,19.2461,475411.26875598,0
+PDI.US,D,20180523,000000,19.2461,19.3336,19.2248,19.3129,317911.74077587,0
+PDI.US,D,20180524,000000,19.3378,19.3672,19.3175,19.3336,306378.94671417,0
+PDI.US,D,20180525,000000,19.3904,19.5123,19.3336,19.3549,397360.75131344,0
+PDI.US,D,20180529,000000,19.3743,19.4537,19.3743,19.4243,444001.90014266,0
+PDI.US,D,20180530,000000,19.508,19.5364,19.4482,19.4964,369535.79351642,0
+PDI.US,D,20180531,000000,19.524,19.5291,19.4313,19.5024,293383.63216273,0
+PDI.US,D,20180601,000000,19.5525,19.5782,19.5142,19.5291,249962.94895879,0
+PDI.US,D,20180604,000000,19.5462,19.6015,19.54,19.5801,350819.57508299,0
+PDI.US,D,20180605,000000,19.5364,19.6558,19.5364,19.6095,435686.20184338,0
+PDI.US,D,20180606,000000,19.6728,19.678,19.6147,19.6442,313756.69984529,0
+PDI.US,D,20180607,000000,19.6728,19.7162,19.6217,19.6728,477125.4056741,0
+PDI.US,D,20180608,000000,19.6966,19.7269,19.587,19.6582,280663.52307979,0
+PDI.US,D,20180611,000000,19.6334,19.6859,19.6095,19.6654,223029.88153724,0
+PDI.US,D,20180612,000000,19.678,19.6912,19.6217,19.6654,328873.90472328,0
+PDI.US,D,20180613,000000,19.6654,19.7153,19.6334,19.6728,359848.56102512,0
+PDI.US,D,20180614,000000,19.6728,19.6976,19.3887,19.5072,514845.40417333,0
+PDI.US,D,20180615,000000,19.4527,19.4954,19.3013,19.443,412355.51784014,0
+PDI.US,D,20180618,000000,19.3807,19.5712,19.3583,19.5525,309466.86439954,0
+PDI.US,D,20180619,000000,19.5453,19.5712,19.4537,19.564,200539.41667866,0
+PDI.US,D,20180620,000000,19.587,19.7037,19.587,19.6654,299945.87847696,0
+PDI.US,D,20180621,000000,19.6654,19.7938,19.6414,19.7314,553838.08755342,0
+PDI.US,D,20180622,000000,19.7821,19.8872,19.5053,19.6217,420319.6271123,0
+PDI.US,D,20180625,000000,19.6217,19.6958,19.5258,19.6049,216469.88179824,0
+PDI.US,D,20180626,000000,19.6512,19.678,19.5113,19.6217,270168.64678501,0
+PDI.US,D,20180627,000000,19.6217,19.7314,19.6095,19.6582,239971.30552073,0
+PDI.US,D,20180628,000000,19.6859,19.7162,19.6095,19.6966,221334.84050879,0
+PDI.US,D,20180629,000000,19.7821,19.8043,19.6966,19.7358,177020.02035414,0
+PDI.US,D,20180702,000000,19.7269,19.8213,19.7189,19.7776,338175.84955865,0
+PDI.US,D,20180703,000000,19.8872,19.8872,19.7954,19.8756,240384.67536729,0
+PDI.US,D,20180705,000000,19.8043,19.9352,19.8043,19.9075,334683.54832774,0
+PDI.US,D,20180706,000000,19.9006,19.9414,19.8872,19.9414,285716.07082397,0
+PDI.US,D,20180709,000000,19.9485,20.0252,19.9273,19.9743,315103.52170951,0
+PDI.US,D,20180710,000000,20.0314,20.1247,19.9743,20.0483,521899.650468,0
+PDI.US,D,20180711,000000,20.0821,20.0821,19.9743,20.0144,219880.18303242,0
+PDI.US,D,20180712,000000,20.0252,20.1124,20.0189,20.0938,235779.19609849,0
+PDI.US,D,20180713,000000,20.1373,20.2066,20.0938,20.1604,217339.30642119,0
+PDI.US,D,20180716,000000,20.1818,20.2066,20.0883,20.2066,287222.39953116,0
+PDI.US,D,20180717,000000,20.2066,20.254,20.1604,20.1818,429522.72263656,0
+PDI.US,D,20180718,000000,20.2066,20.2744,20.1818,20.2673,371122.99893273,0
+PDI.US,D,20180719,000000,20.286,20.3422,20.2673,20.3422,293234.23490841,0
+PDI.US,D,20180720,000000,20.3723,20.4381,20.36,20.3802,334401.60313348,0
+PDI.US,D,20180723,000000,20.3946,20.4863,20.3946,20.4728,362174.88969971,0
+PDI.US,D,20180724,000000,20.4808,20.545,20.425,20.5067,435630.03746205,0
+PDI.US,D,20180725,000000,20.5005,20.5817,20.4381,20.5182,408179.13444467,0
+PDI.US,D,20180726,000000,20.5655,20.5817,20.433,20.4808,328616.67185679,0
+PDI.US,D,20180727,000000,20.4728,20.5361,20.407,20.4177,430906.61299245,0
+PDI.US,D,20180730,000000,20.545,20.5655,20.4808,20.5245,389947.05297827,0
+PDI.US,D,20180731,000000,20.5531,20.6235,20.5067,20.5531,384895.62852174,0
+PDI.US,D,20180801,000000,20.6413,20.6537,20.5817,20.5939,349452.53404149,0
+PDI.US,D,20180802,000000,20.5817,20.6287,20.4934,20.5976,358192.8350636,0
+PDI.US,D,20180803,000000,20.6358,20.6358,20.5067,20.5995,322483.52141589,0
+PDI.US,D,20180806,000000,20.6413,20.6537,20.5601,20.5817,397871.84718352,0
+PDI.US,D,20180807,000000,20.6475,20.66,20.5887,20.5995,376429.40968049,0
+PDI.US,D,20180808,000000,20.6413,20.6413,20.5318,20.6173,358173.73917396,0
+PDI.US,D,20180809,000000,20.6235,20.6358,20.5736,20.5887,223900.4294478,0
+PDI.US,D,20180810,000000,20.6296,20.6296,20.5122,20.6047,233427.0318085,0
+PDI.US,D,20180813,000000,20.6421,20.6875,20.4063,20.4924,452481.59843541,0
+PDI.US,D,20180814,000000,20.4232,20.4863,20.0981,20.3527,791735.80411556,0
+PDI.US,D,20180815,000000,20.3226,20.3226,20.115,20.2291,321207.46667214,0
+PDI.US,D,20180816,000000,20.2155,20.3127,20.2155,20.2789,281942.94768641,0
+PDI.US,D,20180817,000000,20.2842,20.3857,20.2842,20.3713,295909.90603482,0
+PDI.US,D,20180820,000000,20.4418,20.4658,20.3929,20.4302,366867.98540339,0
+PDI.US,D,20180821,000000,20.5122,20.5122,20.4302,20.4373,314520.53543134,0
+PDI.US,D,20180822,000000,20.4588,20.5245,20.4177,20.4718,250265.11333035,0
+PDI.US,D,20180823,000000,20.4995,20.5751,20.3857,20.3857,341100.89053817,0
+PDI.US,D,20180824,000000,20.4516,20.4924,20.433,20.4801,256021.96241636,0
+PDI.US,D,20180827,000000,20.5655,20.5939,20.4302,20.4373,251789.41463955,0
+PDI.US,D,20180828,000000,20.4373,20.5174,20.4373,20.4995,389014.72424826,0
+PDI.US,D,20180829,000000,20.5174,20.5601,20.4738,20.5352,323038.4255034,0
+PDI.US,D,20180830,000000,20.5601,20.5817,20.5122,20.5655,257971.98973604,0
+PDI.US,D,20180831,000000,20.5655,20.6235,20.5655,20.6235,315697.74086396,0
+PDI.US,D,20180904,000000,20.6697,20.6991,20.6296,20.6929,339748.45223582,0
+PDI.US,D,20180905,000000,20.7159,20.798,20.6991,20.7552,370181.68390167,0
+PDI.US,D,20180906,000000,20.8094,20.9057,20.7854,20.9003,303804.37147414,0
+PDI.US,D,20180907,000000,20.8727,20.8727,20.781,20.845,236525.05908248,0
+PDI.US,D,20180910,000000,20.8166,20.966,20.8166,20.9466,259643.44172433,0
+PDI.US,D,20180911,000000,20.9412,21.1077,20.9189,21.0008,291007.87883259,0
+PDI.US,D,20180912,000000,21.0748,21.1274,21.0338,21.1274,337371.57561806,0
+PDI.US,D,20180913,000000,21.1433,21.2126,21.0658,21.1681,228395.82652923,0
+PDI.US,D,20180914,000000,21.2028,21.2385,21.1307,21.2028,264870.09905062,0
+PDI.US,D,20180917,000000,21.0604,21.1611,20.9323,20.9796,251462.53794025,0
+PDI.US,D,20180918,000000,20.9039,21.0738,20.6794,20.8033,574548.14152394,0
+PDI.US,D,20180919,000000,20.7908,20.8682,20.4241,20.6501,662000.57640063,0
+PDI.US,D,20180920,000000,20.6501,20.9039,20.6501,20.8611,265436.2360144,0
+PDI.US,D,20180921,000000,20.9224,20.9393,20.6385,20.9172,446054.14663637,0
+PDI.US,D,20180924,000000,20.8495,21.0738,20.83,21.0569,237119.27823695,0
+PDI.US,D,20180925,000000,21.0125,21.2126,21.0008,21.2126,331569.79502697,0
+PDI.US,D,20180926,000000,21.2126,21.2272,21.0569,21.0668,400404.86078139,0
+PDI.US,D,20180927,000000,21.1274,21.1522,20.8682,20.9947,459308.94062955,0
+PDI.US,D,20180928,000000,21.0267,21.1681,21.023,21.1611,351058.83534745,0
+PDI.US,D,20181001,000000,21.2084,21.3187,21.1433,21.2982,354816.23245823,0
+PDI.US,D,20181002,000000,21.3249,21.5126,21.3089,21.5126,421444.03802648,0
+PDI.US,D,20181003,000000,21.4737,21.4737,21.2385,21.38,400194.8059952,0
+PDI.US,D,20181004,000000,21.1681,21.3141,20.9956,21.0489,531005.01996873,0
+PDI.US,D,20181005,000000,20.8771,20.9875,19.6095,19.921,1963530.3602329,0
+PDI.US,D,20181008,000000,19.9815,20.407,19.9815,20.1917,678430.90451405,0
+PDI.US,D,20181009,000000,20.2789,20.5629,20.179,20.5432,421080.09283547,0
+PDI.US,D,20181010,000000,20.5906,20.5906,19.9352,20.0082,736796.92958909,0
+PDI.US,D,20181011,000000,20.002,20.002,19.3336,19.4117,1400581.2867408,0
+PDI.US,D,20181012,000000,19.6362,19.7821,19.5185,19.7208,615780.66043137,0
+PDI.US,D,20181015,000000,19.799,20.2236,19.7208,20.1799,421320.47638755,0
+PDI.US,D,20181016,000000,20.2681,20.6056,20.2681,20.4711,363341.98554369,0
+PDI.US,D,20181017,000000,20.545,20.5808,20.2681,20.3145,321209.71324738,0
+PDI.US,D,20181018,000000,20.3145,20.3145,20.0502,20.1533,302673.22083422,0
+PDI.US,D,20181019,000000,20.1799,20.368,20.1729,20.3332,205035.93704769,0
+PDI.US,D,20181022,000000,20.4097,20.5059,20.2423,20.3892,316808.67232661,0
+PDI.US,D,20181023,000000,20.2681,20.3964,20.09,20.3964,285708.20781058,0
+PDI.US,D,20181024,000000,20.3964,20.4845,20.1533,20.1871,252974.48308556,0
+PDI.US,D,20181025,000000,20.1871,20.3145,20.0207,20.1987,348653.87653902,0
+PDI.US,D,20181026,000000,20.0634,20.115,19.7314,19.7831,484917.65193941,0
+PDI.US,D,20181029,000000,19.8613,20.0447,19.3156,19.5185,593149.78461945,0
+PDI.US,D,20181030,000000,19.4954,19.7776,19.4179,19.71,283744.70103939,0
+PDI.US,D,20181031,000000,19.791,20.2308,19.7776,20.1533,352608.97227209,0
+PDI.US,D,20181101,000000,20.2057,20.4987,20.1729,20.4418,342202.83569981,0
+PDI.US,D,20181102,000000,20.4035,20.5736,20.2744,20.5059,475729.1591543,0
+PDI.US,D,20181105,000000,20.545,20.6117,20.4292,20.5174,268162.45508401,0
+PDI.US,D,20181106,000000,20.5531,20.8033,20.5531,20.6003,260573.52387911,0
+PDI.US,D,20181107,000000,20.6705,20.9393,20.6117,20.9393,210529.93682909,0
+PDI.US,D,20181108,000000,20.9804,21.0427,20.846,21.0196,245767.46967368,0
+PDI.US,D,20181109,000000,20.9722,20.9804,20.8655,20.9082,245379.93544253,0
+PDI.US,D,20181112,000000,20.9305,20.9305,20.5976,20.635,306369.96041316,0
+PDI.US,D,20181113,000000,20.6277,20.7819,20.4677,20.5014,459296.58446564,0
+PDI.US,D,20181114,000000,20.6155,20.6465,20.1595,20.2753,345512.0410476,0
+PDI.US,D,20181115,000000,20.2753,20.425,20.1541,20.3277,518043.40404608,0
+PDI.US,D,20181116,000000,20.3705,20.5326,20.0591,20.141,459075.29680321,0
+PDI.US,D,20181119,000000,20.0892,20.1588,19.7251,19.7882,581804.5795914,0
+PDI.US,D,20181120,000000,19.4749,19.5577,19.0466,19.1535,1193768.3086679,0
+PDI.US,D,20181121,000000,19.2096,19.3789,19.1875,19.3336,348840.34228502,0
+PDI.US,D,20181123,000000,19.2489,19.466,19.2489,19.3565,103058.26987221,0
+PDI.US,D,20181126,000000,19.443,19.5702,19.1047,19.1928,519136.3629067,0
+PDI.US,D,20181127,000000,19.1243,19.2889,19.0592,19.2542,407218.72352397,0
+PDI.US,D,20181128,000000,19.2898,19.654,19.2542,19.5853,483999.92594852,0
+PDI.US,D,20181129,000000,19.6343,20.0075,19.6343,19.9637,495919.13095374,0
+PDI.US,D,20181130,000000,19.9637,20.2194,19.8676,20.0447,320721.08312985,0
+PDI.US,D,20181203,000000,20.3412,20.4452,20.2122,20.4381,372295.71121483,0
+PDI.US,D,20181204,000000,20.3464,20.4241,19.7767,19.8043,550957.97807897,0
+PDI.US,D,20181206,000000,19.4145,19.647,19.2693,19.3336,767652.51740252,0
+PDI.US,D,20181207,000000,19.4145,19.4749,19.2898,19.3166,415234.50402697,0
+PDI.US,D,20181210,000000,19.4145,19.5089,18.9017,19.4598,944444.51036849,0
+PDI.US,D,20181211,000000,19.5506,19.9789,19.539,19.6798,603683.97598114,0
+PDI.US,D,20181212,000000,19.9362,20.1069,19.7705,20.0225,444179.37958765,0
+PDI.US,D,20181213,000000,20.0358,20.0591,19.8239,19.9423,291680.7281209,0
+PDI.US,D,20181214,000000,19.9423,19.9423,19.6104,19.6414,340889.71246438,0
+PDI.US,D,20181217,000000,19.4795,19.6414,18.8811,18.9614,874681.60903456,0
+PDI.US,D,20181218,000000,19.0317,19.0637,18.0552,18.5733,1312343.673813,0
+PDI.US,D,20181219,000000,18.5733,18.9799,18.3659,18.4797,382897.29983412,0
+PDI.US,D,20181220,000000,18.3659,18.4467,17.5753,17.9837,2040976.5489325,0
+PDI.US,D,20181221,000000,18.0168,18.1797,17.6277,17.6768,908309.47071029,0
+PDI.US,D,20181224,000000,17.5414,18.1007,17.5004,17.7996,709265.14986257,0
+PDI.US,D,20181226,000000,17.951,18.3319,17.9126,18.2402,637392.714366,0
+PDI.US,D,20181227,000000,17.9767,18.875,17.739,18.8484,811838.15948013,0
+PDI.US,D,20181228,000000,19.02,19.2471,18.6781,19.1268,470860.83058086,0
+PDI.US,D,20181231,000000,19.3245,19.3336,18.9658,19.1375,446093.46170327,0
+PDI.US,D,20190102,000000,19.0255,19.5249,19.0255,19.4028,445127.43434446,0
+PDI.US,D,20190103,000000,19.3726,19.4786,19.2248,19.304,360141.73909565,0
+PDI.US,D,20190104,000000,19.4447,19.5702,19.2898,19.3459,430358.4486307,0
+PDI.US,D,20190107,000000,19.4243,19.9137,19.4243,19.8792,683152.08240839,0
+PDI.US,D,20190108,000000,19.9913,20.1373,19.9049,20.1035,462351.92680984,0
+PDI.US,D,20190109,000000,20.2086,20.3981,20.1088,20.3064,527963.15707607,0
+PDI.US,D,20190110,000000,20.2397,20.2397,19.8595,19.9202,725504.51907948,0
+PDI.US,D,20190111,000000,19.8309,20.1247,19.7314,20.0624,467031.543062,0
+PDI.US,D,20190114,000000,20.0314,20.23,19.9273,20.1365,334224.12368848,0
+PDI.US,D,20190115,000000,20.0705,20.4292,20.0252,20.3412,698146.84893508,0
+PDI.US,D,20190116,000000,20.4152,20.6003,20.3306,20.5442,345421.05474984,0
+PDI.US,D,20190117,000000,20.5442,20.7641,20.441,20.7515,341139.08231746,0
+PDI.US,D,20190118,000000,20.7641,20.9305,20.7641,20.8246,355248.69819445,0
+PDI.US,D,20190122,000000,20.8745,20.8745,20.5014,20.5584,364260.83482216,0
+PDI.US,D,20190123,000000,20.6847,20.7623,20.5442,20.6653,282274.31753623,0
+PDI.US,D,20190124,000000,20.6794,20.7382,20.5967,20.7248,276181.60544988,0
+PDI.US,D,20190125,000000,20.7464,20.8825,20.7248,20.7515,264391.57852173,0
+PDI.US,D,20190128,000000,20.7248,20.9447,20.7168,20.8888,213494.29287554,0
+PDI.US,D,20190129,000000,20.9073,20.966,20.8745,20.9386,160540.26758516,0
+PDI.US,D,20190130,000000,20.9545,21.155,20.9545,21.0969,329590.56222901,0
+PDI.US,D,20190131,000000,21.1033,21.316,21.0969,21.2955,295279.74167632,0
+PDI.US,D,20190201,000000,21.3605,21.3996,21.2385,21.2732,311895.41224811,0
+PDI.US,D,20190204,000000,21.2464,21.4042,21.2464,21.3864,304180.67282902,0
+PDI.US,D,20190205,000000,21.3864,21.4593,21.3303,21.438,377946.97126396,0
+PDI.US,D,20190206,000000,21.4291,21.4852,21.4085,21.445,215508.34758993,0
+PDI.US,D,20190207,000000,21.4593,21.4779,21.3303,21.3382,295551.57728196,0
+PDI.US,D,20190208,000000,21.3168,21.3864,21.2455,21.324,196837.06066157,0
+PDI.US,D,20190211,000000,21.4174,21.5172,21.3052,21.3864,475879.67969626,0
+PDI.US,D,20190212,000000,21.5172,21.5172,21.1583,21.2883,399168.12110457,0
+PDI.US,D,20190213,000000,21.2883,21.3098,20.9019,21.0721,606623.61969982,0
+PDI.US,D,20190214,000000,21.0134,21.0134,20.7596,20.7676,434697.70873202,0
+PDI.US,D,20190215,000000,20.935,20.935,20.7196,20.7854,317209.68600928,0
+PDI.US,D,20190219,000000,20.7676,21.0134,20.6465,20.781,565346.16928734,0
+PDI.US,D,20190220,000000,20.8201,20.8272,20.6492,20.7525,349015.57515477,0
+PDI.US,D,20190221,000000,20.7481,20.8539,20.6875,20.7934,236100.45635966,0
+PDI.US,D,20190222,000000,20.8611,20.9128,20.7854,20.8201,272883.63297836,0
+PDI.US,D,20190225,000000,20.9128,20.9128,20.8033,20.8539,270191.11253755,0
+PDI.US,D,20190226,000000,20.8709,20.9537,20.7737,20.7997,422543.73661286,0
+PDI.US,D,20190227,000000,20.8272,20.8513,20.7276,20.7737,211849.79979029,0
+PDI.US,D,20190228,000000,20.7737,21.0071,20.7712,21.0008,247484.97645465,0
+PDI.US,D,20190301,000000,21.0347,21.154,20.8112,21.0792,320466.09683862,0
+PDI.US,D,20190304,000000,21.1647,21.202,20.9571,21.202,464327.7897449,0
+PDI.US,D,20190305,000000,21.1957,21.2375,21.0943,21.2296,292640.01575395,0
+PDI.US,D,20190306,000000,21.2065,21.2173,21.0792,21.1274,282037.30384704,0
+PDI.US,D,20190307,000000,21.0578,21.2296,20.9715,21.2065,255178.37340883,0
+PDI.US,D,20190308,000000,21.1122,21.3311,21.0498,21.3107,284564.70100676,0
+PDI.US,D,20190311,000000,21.3107,21.388,21.2304,21.3463,283044.89284804,0
+PDI.US,D,20190312,000000,21.4006,21.4006,21.3052,21.3687,136133.47403569,0
+PDI.US,D,20190313,000000,21.4628,21.575,21.3018,21.575,279072.94780059,0
+PDI.US,D,20190314,000000,21.5609,21.6257,21.381,21.5474,169449.06175126,0
+PDI.US,D,20190315,000000,21.5679,21.5812,21.4948,21.5191,145703.88461382,0
+PDI.US,D,20190318,000000,21.575,21.6685,21.5474,21.6205,169117.69190144,0
+PDI.US,D,20190319,000000,21.7219,21.77,21.6685,21.77,231257.96340166,0
+PDI.US,D,20190320,000000,21.834,21.8777,21.5876,21.6463,194274.84158544,0
+PDI.US,D,20190321,000000,21.762,21.7762,21.6748,21.762,273265.5507714,0
+PDI.US,D,20190322,000000,21.7335,21.7451,21.2375,21.5014,445757.59870295,0
+PDI.US,D,20190325,000000,21.4469,21.4539,21.2812,21.381,250953.68864541,0
+PDI.US,D,20190326,000000,21.4318,21.5342,21.3168,21.3738,275118.97535518,0
+PDI.US,D,20190327,000000,21.4068,21.4318,21.2671,21.3463,309210.75482068,0
+PDI.US,D,20190328,000000,21.3622,21.5474,21.2955,21.4681,222708.62127604,0
+PDI.US,D,20190329,000000,21.5609,21.5609,21.3687,21.4798,180542.65035099,0
+PDI.US,D,20190401,000000,21.5679,21.5956,21.4737,21.5545,285613.85164995,0
+PDI.US,D,20190402,000000,21.5545,21.6257,21.4798,21.5136,277264.45472187,0
+PDI.US,D,20190403,000000,21.5262,21.5885,21.3392,21.5014,297529.6867923,0
+PDI.US,D,20190404,000000,21.5342,21.6257,21.4737,21.575,313313.00123283,0
+PDI.US,D,20190405,000000,21.575,21.7398,21.5474,21.7335,197651.44419081,0
+PDI.US,D,20190408,000000,21.7041,21.7335,21.6543,21.6614,264310.70181261,0
+PDI.US,D,20190409,000000,21.697,21.7094,21.5342,21.6614,258525.77053591,0
+PDI.US,D,20190410,000000,21.7041,21.7041,21.5253,21.5538,242457.14103827,0
+PDI.US,D,20190411,000000,21.5465,21.5492,21.3926,21.4389,324361.65832746,0
+PDI.US,D,20190412,000000,21.4868,21.4939,21.2786,21.43,287083.11186547,0
+PDI.US,D,20190415,000000,21.4112,21.4112,21.185,21.2581,406982.83312239,0
+PDI.US,D,20190416,000000,21.2865,21.3444,21.1906,21.1986,248986.81201134,0
+PDI.US,D,20190417,000000,21.2865,21.2865,21.0738,21.1485,257251.96236742,0
+PDI.US,D,20190418,000000,21.1344,21.1344,21.0301,21.0738,203880.07407998,0
+PDI.US,D,20190422,000000,20.9885,21.0409,20.7089,20.724,565852.7720069,0
+PDI.US,D,20190423,000000,20.7722,20.9885,20.6626,20.935,327606.83628054,0
+PDI.US,D,20190424,000000,21.0008,21.177,20.9431,21.1566,226882.75809627,0
+PDI.US,D,20190425,000000,21.1485,21.2286,20.7916,20.935,535673.40334463,0
+PDI.US,D,20190426,000000,20.9057,21.1157,20.87,21.0008,180359.55446785,0
+PDI.US,D,20190429,000000,21.0969,21.1227,21.0214,21.1095,152632.32269433,0
+PDI.US,D,20190430,000000,21.1283,21.1566,21.0409,21.1095,182997.03381498,0
+PDI.US,D,20190501,000000,21.1915,21.2135,21.1157,21.1915,214989.38870645,0
+PDI.US,D,20190502,000000,21.2135,21.4112,21.185,21.4042,244322.92178594,0
+PDI.US,D,20190503,000000,21.4675,21.5812,21.4112,21.5812,241086.73013388,0
+PDI.US,D,20190506,000000,21.4932,21.6329,21.446,21.6329,156684.02116324,0
+PDI.US,D,20190507,000000,21.6329,21.6329,21.461,21.5599,179327.25313907,0
+PDI.US,D,20190508,000000,21.6463,21.6463,21.4868,21.567,168215.69193733,0
+PDI.US,D,20190509,000000,21.4932,21.5413,21.3444,21.4389,211786.89568319,0
+PDI.US,D,20190510,000000,21.4174,21.461,21.3507,21.4389,281001.63265538,0
+PDI.US,D,20190513,000000,21.3365,21.3632,21.1203,21.154,287497.60499964,0
+PDI.US,D,20190514,000000,21.1592,21.4868,21.1592,21.373,142715.93952723,0
+PDI.US,D,20190515,000000,21.2688,21.6169,21.2626,21.6026,174634.15743539,0
+PDI.US,D,20190516,000000,21.6481,21.7192,21.5885,21.7113,165997.19887491,0
+PDI.US,D,20190517,000000,21.6276,21.705,21.5028,21.5885,114219.25572952,0
+PDI.US,D,20190520,000000,21.5885,21.7281,21.5262,21.6338,133361.20017338,0
+PDI.US,D,20190521,000000,21.7113,21.7281,21.6035,21.7281,104002.95476613,0
+PDI.US,D,20190522,000000,21.7281,21.7281,21.575,21.705,124602.92654926,0
+PDI.US,D,20190523,000000,21.5885,21.6463,21.4237,21.5342,148749.11736936,0
+PDI.US,D,20190524,000000,21.6338,21.6989,21.5403,21.6213,124019.94027109,0
+PDI.US,D,20190528,000000,21.6026,21.7183,21.5609,21.6481,154701.41850241,0
+PDI.US,D,20190529,000000,21.6481,21.7094,21.6026,21.6989,149603.93925317,0
+PDI.US,D,20190530,000000,21.7578,21.9472,21.7113,21.9062,227876.86764576,0
+PDI.US,D,20190531,000000,21.9062,21.9819,21.7985,21.8885,261715.90739531,0
+PDI.US,D,20190603,000000,21.9891,21.9891,21.8688,21.9543,266777.44144049,0
+PDI.US,D,20190604,000000,22.0486,22.0833,21.868,22.0246,208612.48485059,0
+PDI.US,D,20190605,000000,22.0371,22.2552,22.0371,22.2552,220829.36107685,0
+PDI.US,D,20190606,000000,22.2686,22.4013,22.2125,22.3895,180366.2941936,0
+PDI.US,D,20190607,000000,22.4777,22.6121,22.3336,22.4467,279971.57790182,0
+PDI.US,D,20190610,000000,22.5411,22.5481,22.3772,22.5331,271391.90701032,0
+PDI.US,D,20190611,000000,22.5411,22.5739,22.491,22.491,200392.26599958,0
+PDI.US,D,20190612,000000,22.5615,22.5749,22.452,22.5331,220431.71725706,0
+PDI.US,D,20190613,000000,22.5615,22.6362,22.3683,22.3763,266999.85239054,0
+PDI.US,D,20190614,000000,22.3994,22.5097,22.2463,22.5097,166800.34952787,0
+PDI.US,D,20190617,000000,22.4305,22.5605,22.4145,22.4777,156184.15816944,0
+PDI.US,D,20190618,000000,22.4849,22.6513,22.4777,22.5266,202418.67687786,0
+PDI.US,D,20190619,000000,22.491,22.7315,22.491,22.7315,135553.85762041,0
+PDI.US,D,20190620,000000,22.7663,22.7663,22.5266,22.5855,231141.14148848,0
+PDI.US,D,20190621,000000,22.491,22.5615,22.4305,22.4652,193176.26628668,0
+PDI.US,D,20190624,000000,22.4305,22.491,22.1839,22.2159,402644.69630871,0
+PDI.US,D,20190625,000000,22.2036,22.2286,21.8208,21.8706,423678.25711566,0
+PDI.US,D,20190626,000000,21.8965,22.0068,21.8082,21.834,299756.04286808,0
+PDI.US,D,20190627,000000,21.8635,22.2463,21.8635,22.2116,238157.19600386,0
+PDI.US,D,20190628,000000,22.3114,22.3114,21.9739,21.9793,347032.97249394,0
+PDI.US,D,20190701,000000,22.0263,22.1011,21.834,21.8635,367787.95796951,0
+PDI.US,D,20190702,000000,22.0068,22.1554,21.8475,21.9855,463158.44732568,0
+PDI.US,D,20190703,000000,22.0263,22.1084,21.8554,21.8777,362363.60202096,0
+PDI.US,D,20190705,000000,21.8777,21.932,21.7896,21.8671,375829.57408792,0
+PDI.US,D,20190708,000000,21.8706,22.0201,21.7602,21.8554,417530.50393559,0
+PDI.US,D,20190709,000000,21.8475,21.924,21.7451,21.7745,364804.50603343,0
+PDI.US,D,20190710,000000,21.8082,21.8965,21.7451,21.7451,384822.614826,0
+PDI.US,D,20190711,000000,21.8092,21.8092,21.6561,21.7451,445813.76308428,0
+PDI.US,D,20190712,000000,21.6998,21.7514,21.4272,21.5253,690988.13689113,0
+PDI.US,D,20190715,000000,21.5465,21.6998,21.4015,21.4015,495292.33645812,0
+PDI.US,D,20190716,000000,21.4512,21.6213,21.3463,21.6169,551153.43012598,0
+PDI.US,D,20190717,000000,21.6489,21.7192,21.3632,21.3693,455243.76270907,0
+PDI.US,D,20190718,000000,21.4512,21.6703,21.3747,21.6097,357831.13644787,0
+PDI.US,D,20190719,000000,21.6853,21.6853,21.4512,21.5333,433524.99644991,0
+PDI.US,D,20190722,000000,21.5599,21.8287,21.5599,21.8218,256546.53773795,0
+PDI.US,D,20190723,000000,21.8218,21.8839,21.6998,21.8644,255124.45560277,0
+PDI.US,D,20190724,000000,21.8218,21.9596,21.7531,21.9186,233146.20990187,0
+PDI.US,D,20190725,000000,21.8644,21.9596,21.8485,21.8839,199564.40301881,0
+PDI.US,D,20190726,000000,21.8554,21.9865,21.8554,21.9116,183988.89678921,0
+PDI.US,D,20190729,000000,21.981,21.9865,21.8974,21.9667,133665.6111202,0
+PDI.US,D,20190730,000000,21.9329,22.0228,21.9186,21.9739,180175.33529709,0
+PDI.US,D,20190731,000000,21.9249,22.0968,21.9249,22.0639,164253.85647851,0
+PDI.US,D,20190801,000000,22.0968,22.4769,22.0968,22.2765,399817.3813527,0
+PDI.US,D,20190802,000000,22.3399,22.4689,22.3025,22.3612,284159.19417358,0
+PDI.US,D,20190805,000000,22.3025,22.3025,21.9393,22.0362,352592.12295768,0
+PDI.US,D,20190806,000000,22.0424,22.2765,22.0362,22.2018,197034.75928384,0
+PDI.US,D,20190807,000000,22.152,22.2205,22.0362,22.1591,228468.84022496,0
+PDI.US,D,20190808,000000,22.2018,22.2524,22.1118,22.2018,229622.45661741,0
+PDI.US,D,20190809,000000,22.2838,22.4135,22.1938,22.1938,155412.45957,0
+PDI.US,D,20190812,000000,22.1796,22.1938,21.9017,22.055,172192.13013527,0
+PDI.US,D,20190813,000000,21.876,22.0906,21.876,21.9578,212241.82717195,0
+PDI.US,D,20190814,000000,21.9017,21.9346,21.3569,21.6303,641045.64572751,0
+PDI.US,D,20190815,000000,21.6961,21.6961,21.0087,21.2946,637979.07050707,0
+PDI.US,D,20190816,000000,21.3107,21.6872,21.3107,21.624,216376.64892524,0
+PDI.US,D,20190819,000000,21.7041,21.8101,21.5698,21.7415,215686.95032254,0
+PDI.US,D,20190820,000000,21.779,22.0211,21.6881,21.965,228906.9223993,0
+PDI.US,D,20190821,000000,21.9729,22.152,21.9017,22.0833,228211.60735847,0
+PDI.US,D,20190822,000000,22.1796,22.2498,22.0406,22.2427,191699.14305777,0
+PDI.US,D,20190823,000000,22.111,22.3041,22.0753,22.1938,170376.89733078,0
+PDI.US,D,20190826,000000,22.2356,22.3175,22.0833,22.1377,247554.6202875,0
+PDI.US,D,20190827,000000,22.207,22.2498,21.9168,21.9313,224651.90886997,0
+PDI.US,D,20190828,000000,21.8965,21.9374,21.7869,21.8617,231910.59351268,0
+PDI.US,D,20190829,000000,21.9926,22.0611,21.9088,21.9578,187709.22540831,0
+PDI.US,D,20190830,000000,22.0477,22.1038,21.819,21.8697,241146.26437808,0
+PDI.US,D,20190903,000000,21.8697,21.9507,21.7113,21.9232,148223.41876015,0
+PDI.US,D,20190904,000000,21.9436,22.119,21.9436,22.0345,248135.35999043,0
+PDI.US,D,20190905,000000,22.1314,22.2498,22.0906,22.1796,179225.03396504,0
+PDI.US,D,20190906,000000,22.1235,22.2427,22.1029,22.1796,182321.93795142,0
+PDI.US,D,20190909,000000,22.2133,22.2998,22.1796,22.2427,217333.68998304,0
+PDI.US,D,20190910,000000,22.2427,22.3628,22.2018,22.3628,227635.36080606,0
+PDI.US,D,20190911,000000,22.3877,22.3877,22.2632,22.3247,196659.58121658,0
+PDI.US,D,20190912,000000,22.4386,22.4386,22.2197,22.3175,177834.4038834,0
+PDI.US,D,20190913,000000,22.3479,22.4004,22.0753,22.2286,184608.95155906,0
+PDI.US,D,20190916,000000,22.2961,22.3479,22.0184,22.0736,252574.59269051,0
+PDI.US,D,20190917,000000,22.0736,22.2623,22.0736,22.2197,155173.19930555,0
+PDI.US,D,20190918,000000,22.2623,22.2623,22.095,22.2347,176122.51354054,0
+PDI.US,D,20190919,000000,22.2347,22.3887,22.2347,22.3175,238271.77134175,0
+PDI.US,D,20190920,000000,22.3336,22.4975,22.2347,22.3628,204650.64939178,0
+PDI.US,D,20190923,000000,22.3628,22.5204,22.3479,22.4467,242725.60678101,0
+PDI.US,D,20190924,000000,22.4725,22.5891,22.4004,22.4215,217065.22424032,0
+PDI.US,D,20190925,000000,22.4725,22.5713,22.4386,22.5284,243924.15467852,0
+PDI.US,D,20190926,000000,22.5953,22.6557,22.5428,22.6177,188482.04729537,0
+PDI.US,D,20190927,000000,22.7084,22.7145,22.5891,22.6256,148133.55575003,0
+PDI.US,D,20190930,000000,22.6336,22.8072,22.6336,22.7084,169704.04804249,0
+PDI.US,D,20191001,000000,22.8,22.8356,22.3674,22.5891,344069.73973512,0
+PDI.US,D,20191002,000000,22.5774,22.6291,22.4004,22.5891,268648.8386263,0
+PDI.US,D,20191003,000000,22.6683,22.6878,22.5204,22.6408,231717.3880409,0
+PDI.US,D,20191004,000000,22.6683,22.8784,22.6683,22.8,204795.55349561,0
+PDI.US,D,20191007,000000,22.8214,22.9612,22.7663,22.8909,200062.01943735,0
+PDI.US,D,20191008,000000,22.8054,22.8436,22.7735,22.7919,212100.292931,0
+PDI.US,D,20191009,000000,22.8125,22.9211,22.8,22.8285,185494.10220877,0
+PDI.US,D,20191010,000000,22.8285,23.003,22.7742,22.8864,202920.78644691,0
+PDI.US,D,20191011,000000,22.947,23.0171,22.8214,22.8757,219318.53921915,0
+PDI.US,D,20191014,000000,22.8481,22.898,22.7582,22.8481,188759.49933911,0
+PDI.US,D,20191015,000000,22.9033,23.0957,22.8864,22.9904,147129.33661188,0
+PDI.US,D,20191016,000000,23.0457,23.0457,22.9122,23.0171,271339.11249186,0
+PDI.US,D,20191017,000000,23.0886,23.1499,23.0171,23.083,153216.43226012,0
+PDI.US,D,20191018,000000,23.1445,23.1793,23.0957,23.1793,202407.44400157,0
+PDI.US,D,20191021,000000,23.1882,23.3183,23.1401,23.2363,196842.67709971,0
+PDI.US,D,20191022,000000,23.1882,23.2167,22.9549,23.083,278239.46838171,0
+PDI.US,D,20191023,000000,22.9904,23.173,22.9904,23.1445,196491.0880726,0
+PDI.US,D,20191024,000000,23.213,23.213,23.0315,23.0957,160559.36347483,0
+PDI.US,D,20191025,000000,23.1793,23.2478,23.1036,23.1793,123243.74852114,0
+PDI.US,D,20191028,000000,23.1882,23.2702,23.1445,23.1561,166154.45914263,0
+PDI.US,D,20191029,000000,23.1561,23.2007,23.0742,23.1561,166928.40431731,0
+PDI.US,D,20191030,000000,23.2212,23.3183,23.1641,23.3065,265784.45517864,0
+PDI.US,D,20191031,000000,23.2363,23.392,23.2275,23.3849,204103.60831766,0
+PDI.US,D,20191101,000000,23.3983,23.4971,23.3466,23.3849,250814.40097973,0
+PDI.US,D,20191104,000000,23.4116,23.6422,23.4044,23.5586,269456.48242978,0
+PDI.US,D,20191105,000000,23.6574,23.7269,23.5354,23.6137,250404.40099604,0
+PDI.US,D,20191106,000000,23.8114,23.8114,23.6645,23.741,266003.49626581,0
+PDI.US,D,20191107,000000,23.8184,23.8184,23.3342,23.7713,561738.16943088,0
+PDI.US,D,20191108,000000,23.4792,23.8889,23.4792,23.79,270771.85224045,0
+PDI.US,D,20191111,000000,23.6973,23.7054,23.5034,23.5648,225282.07322845,0
+PDI.US,D,20191112,000000,23.465,23.5789,23.3121,23.5507,310219.4671093,0
+PDI.US,D,20191113,000000,23.5507,23.6787,23.465,23.5416,294171.05678894,0
+PDI.US,D,20191114,000000,23.5861,23.5861,23.4792,23.5086,298885.49495753,0
+PDI.US,D,20191115,000000,23.6023,23.6023,23.4232,23.5221,116338.89948079,0
+PDI.US,D,20191118,000000,23.3377,23.3885,22.7378,23.0483,659606.85046847,0
+PDI.US,D,20191119,000000,23.1107,23.3163,23.061,23.2584,197685.1428196,0
+PDI.US,D,20191120,000000,23.1259,23.3377,23.1186,23.1838,178966.67781094,0
+PDI.US,D,20191121,000000,23.1401,23.2584,23.0333,23.2317,139184.32322939,0
+PDI.US,D,20191122,000000,23.1757,23.3225,23.1374,23.2825,201657.08786707,0
+PDI.US,D,20191125,000000,23.3885,23.4098,23.3173,23.3885,221987.47061981,0
+PDI.US,D,20191126,000000,23.3885,23.4792,23.3885,23.473,357463.82139398,0
+PDI.US,D,20191127,000000,23.5157,23.5648,23.4866,23.5344,235780.3193861,0
+PDI.US,D,20191129,000000,23.5861,23.5861,23.4501,23.5507,89985.448474533,0
+PDI.US,D,20191202,000000,23.6056,23.6056,23.3974,23.5507,262000.09916482,0
+PDI.US,D,20191203,000000,23.4792,23.5941,23.3815,23.5789,276456.8109184,0
+PDI.US,D,20191204,000000,23.5576,23.6056,23.4866,23.5789,206143.49864746,0
+PDI.US,D,20191205,000000,23.5416,23.6332,23.5344,23.6023,203983.41654163,0
+PDI.US,D,20191206,000000,23.627,23.6857,23.4866,23.6128,228786.73062326,0
+PDI.US,D,20191209,000000,23.6636,23.6857,23.5861,23.6422,347612.58890923,0
+PDI.US,D,20191210,000000,23.6566,23.6591,23.5719,23.619,231645.49763281,0
+PDI.US,D,20191211,000000,23.6502,23.7659,23.6502,23.7124,222629.99114218,0
+PDI.US,D,20191212,000000,23.6574,23.7588,23.6422,23.7054,225568.51157323,0
+PDI.US,D,20191213,000000,23.2444,23.4784,23.2444,23.4356,226983.85398266,0
+PDI.US,D,20191216,000000,23.4419,23.5157,23.3627,23.457,211401.60802729,0
+PDI.US,D,20191217,000000,23.4491,23.4491,23.1952,23.2798,346954.34236008,0
+PDI.US,D,20191218,000000,23.2798,23.3154,23.1499,23.2228,239655.66169769,0
+PDI.US,D,20191219,000000,23.2228,23.3013,23.0565,23.1802,300896.17980903,0
+PDI.US,D,20191220,000000,23.2228,23.2487,23.1081,23.2025,226879.38823341,0
+PDI.US,D,20191223,000000,23.2025,23.2949,23.1802,23.2567,365449.27313105,0
+PDI.US,D,20191224,000000,23.2718,23.3361,23.2495,23.2949,125470.10459695,0
+PDI.US,D,20191226,000000,23.2949,23.3431,23.288,23.3154,151585.41862638,0
+PDI.US,D,20191227,000000,23.3708,23.3708,23.1686,23.1882,169236.76038985,0
+PDI.US,D,20191230,000000,23.1802,23.3154,23.0653,23.1151,257555.25002659,0
+PDI.US,D,20191231,000000,23.1026,23.2444,23.0868,23.0957,206718.62191225,0
+PDI.US,D,20200102,000000,23.2798,23.2798,23.1151,23.1151,334575.71271559,0
+PDI.US,D,20200103,000000,23.1151,23.3637,23.1151,23.3637,316949.08327993,0
+PDI.US,D,20200106,000000,23.4152,23.4784,23.4152,23.4356,327665.24723712,0
+PDI.US,D,20200107,000000,23.472,23.5416,23.457,23.5274,265856.34558674,0
+PDI.US,D,20200108,000000,23.5648,23.6128,23.5344,23.6023,230945.68944147,0
+PDI.US,D,20200109,000000,23.6056,23.6502,23.5344,23.627,336419.02771076,0
+PDI.US,D,20200110,000000,23.5861,23.6744,23.5149,23.6574,199290.32083794,0
+PDI.US,D,20200113,000000,23.7214,23.7214,23.5789,23.6342,216984.3475312,0
+PDI.US,D,20200114,000000,23.6128,23.6502,23.5264,23.6422,257539.52399982,0
+PDI.US,D,20200115,000000,23.6128,23.6706,23.5861,23.6023,198234.43046899,0
+PDI.US,D,20200116,000000,23.6023,23.627,23.3627,23.4927,333115.43880109,0
+PDI.US,D,20200117,000000,23.5077,23.562,23.4471,23.4777,228053.22380313,0
+PDI.US,D,20200121,000000,23.4002,23.5211,23.4002,23.4471,243962.34645783,0
+PDI.US,D,20200122,000000,23.5335,23.6056,23.4889,23.5149,192091.17043945,0
+PDI.US,D,20200123,000000,23.5408,23.5568,23.5077,23.5408,177753.52717427,0
+PDI.US,D,20200124,000000,23.4073,23.6645,23.4073,23.5789,203807.06038426,0
+PDI.US,D,20200127,000000,23.434,23.5408,23.3777,23.5211,250177.49689549,0
+PDI.US,D,20200128,000000,23.5335,23.6502,23.5335,23.6128,153669.11717363,0
+PDI.US,D,20200129,000000,23.6128,23.6502,23.5861,23.62,152969.30898228,0
+PDI.US,D,20200130,000000,23.6342,23.6422,23.5648,23.6422,149765.69267139,0
+PDI.US,D,20200131,000000,23.5789,23.6617,23.571,23.6056,186418.56792543,0
+PDI.US,D,20200203,000000,23.6342,23.7785,23.6342,23.7785,338413.98653548,0
+PDI.US,D,20200204,000000,23.8282,23.8657,23.7989,23.8282,311959.43964282,0
+PDI.US,D,20200205,000000,23.8718,23.9146,23.8657,23.9074,259691.74309227,0
+PDI.US,D,20200206,000000,23.9369,23.9369,23.8869,23.9146,165957.88380797,0
+PDI.US,D,20200207,000000,23.9146,23.9495,23.8683,23.928,182443.25301508,0
+PDI.US,D,20200210,000000,23.9369,24.001,23.9074,24.001,251495.1132814,0
+PDI.US,D,20200211,000000,24.008,24.2147,24.001,24.0856,557647.15589502,0
+PDI.US,D,20200212,000000,24.1292,24.1595,23.9574,23.9574,225842.59375411,0
+PDI.US,D,20200213,000000,23.9849,24.0758,23.921,23.9495,142256.51488797,0
+PDI.US,D,20200214,000000,23.9359,23.9744,23.8425,23.8709,255179.49669647,0
+PDI.US,D,20200218,000000,23.8505,23.9136,23.725,23.8505,276172.61914887,0
+PDI.US,D,20200219,000000,23.9662,23.9662,23.855,23.8639,224865.33351902,0
+PDI.US,D,20200220,000000,23.8505,23.9032,23.814,23.8709,233216.97702234,0
+PDI.US,D,20200221,000000,23.8861,23.9317,23.8505,23.8587,187165.55419706,0
+PDI.US,D,20200224,000000,23.6477,23.7489,23.5611,23.6706,469159.04982668,0
+PDI.US,D,20200225,000000,23.757,23.8264,22.5373,22.6059,1250502.1968213,0
+PDI.US,D,20200226,000000,22.6059,23.3885,22.4928,23.3217,963000.0986713,0
+PDI.US,D,20200227,000000,22.8846,22.9549,21.4165,22.1324,1793970.0930068,0
+PDI.US,D,20200228,000000,21.3079,21.4915,20.6892,21.323,1849880.61133,0
+PDI.US,D,20200302,000000,21.3757,22.7395,21.3543,22.7235,1263549.1826036,0
+PDI.US,D,20200303,000000,22.9924,23.0868,21.6784,22.0389,1018720.7813858,0
+PDI.US,D,20200304,000000,22.4055,22.9024,22.1393,22.8615,469890.31007154,0
+PDI.US,D,20200305,000000,22.257,22.5802,22.2258,22.3264,427670.42134039,0
+PDI.US,D,20200306,000000,21.9313,22.4369,21.5244,22.2838,720578.90283709,0
+PDI.US,D,20200309,000000,20.8112,21.2286,20.6892,20.7827,953544.26343109,0
+PDI.US,D,20200310,000000,21.283,21.3533,20.6554,21.1433,778331.61286803,0
+PDI.US,D,20200311,000000,20.7756,20.8504,19.3466,19.6138,1004779.6586528,0
+PDI.US,D,20200312,000000,15.2233,18.5251,15.1474,17.2485,2333127.9345689,0
+PDI.US,D,20200313,000000,17.8538,18.7193,17.6749,18.6683,920315.16886276,0
+PDI.US,D,20200316,000000,16.4196,17.5271,15.8694,16.361,1215458.9927362,0
+PDI.US,D,20200317,000000,16.5551,16.8655,15.5668,16.6431,909786.5939392,0
+PDI.US,D,20200318,000000,15.5029,15.5615,12.808,14.0506,2321978.1815878,0
+PDI.US,D,20200319,000000,13.7713,15.8098,12.013,14.6071,1801658.9968104,0
+PDI.US,D,20200320,000000,14.6489,15.3317,14.0427,14.153,1018338.8635928,0
+PDI.US,D,20200323,000000,13.3564,13.6341,12.0842,12.7955,1705816.7266511,0
+PDI.US,D,20200324,000000,13.1596,14.8236,13.1596,13.9173,1225068.7183813,0
+PDI.US,D,20200325,000000,14.4282,16.1954,14.0667,15.3317,1471054.1058546,0
+PDI.US,D,20200326,000000,15.4021,16.8604,15.3238,16.6556,2210214.4326099,0
+PDI.US,D,20200327,000000,16.23,16.9752,15.9139,16.6707,729341.66961173,0
+PDI.US,D,20200330,000000,17.0759,17.1176,16.1605,16.23,627443.75585775,0
+PDI.US,D,20200331,000000,16.1516,16.4008,15.7359,15.9345,653247.91921463,0
+PDI.US,D,20200401,000000,15.8144,15.8144,14.3124,14.4576,1744181.492248,0
+PDI.US,D,20200402,000000,14.6418,15.4021,14.4282,15.1537,430598.83218277,0
+PDI.US,D,20200403,000000,15.0069,15.2489,14.4942,14.6489,346171.41088436,0
+PDI.US,D,20200406,000000,15.4725,15.6354,15.0993,15.4403,421265.43529387,0
+PDI.US,D,20200407,000000,15.9798,16.6218,15.8694,16.4526,1144068.4476315,0
+PDI.US,D,20200408,000000,16.8218,17.4567,16.611,17.4006,661775.91887532,0
+PDI.US,D,20200409,000000,17.7096,19.2194,17.7096,17.9828,957347.71533455,0
+PDI.US,D,20200413,000000,17.9901,18.3472,17.0295,18.0202,795329.20123285,0
+PDI.US,D,20200414,000000,18.2011,18.3248,17.3501,17.9828,933942.89434796,0
+PDI.US,D,20200415,000000,17.5833,17.6464,17.1472,17.5244,313911.71353777,0
+PDI.US,D,20200416,000000,17.543,17.6064,16.2068,16.49,786142.95502301,0
+PDI.US,D,20200417,000000,17.4506,17.4506,16.6716,16.8406,603330.14037879,0
+PDI.US,D,20200420,000000,16.7241,16.9512,16.076,16.1641,433120.61290437,0
+PDI.US,D,20200421,000000,15.85,16.3732,15.7119,16.0547,517209.92462719,0
+PDI.US,D,20200422,000000,16.1996,16.7082,16.1472,16.5638,377981.79318038,0
+PDI.US,D,20200423,000000,16.5638,16.9645,16.5638,16.7001,382523.24505447,0
+PDI.US,D,20200424,000000,16.6716,16.8969,16.5923,16.8729,226816.48412632,0
+PDI.US,D,20200427,000000,16.9645,17.0731,16.8129,16.9183,461442.06383235,0
+PDI.US,D,20200428,000000,16.9974,17.0856,16.7961,16.9769,326674.50755049,0
+PDI.US,D,20200429,000000,17.2406,17.3651,17.2298,17.3277,283800.86542072,0
+PDI.US,D,20200430,000000,17.4737,17.4737,16.8932,17.0133,311677.49444857,0
+PDI.US,D,20200501,000000,16.985,17.0695,16.5337,16.8566,582638.0590103,0
+PDI.US,D,20200504,000000,16.7454,17.0784,16.6137,17.0695,443457.1056438,0
+PDI.US,D,20200505,000000,17.1077,17.2752,17.1077,17.1302,326656.53494848,0
+PDI.US,D,20200506,000000,17.3126,17.3206,17.1827,17.2796,339682.17826585,0
+PDI.US,D,20200507,000000,17.4425,17.4479,17.3037,17.4345,402342.53193716,0
+PDI.US,D,20200508,000000,17.4585,17.5922,17.1452,17.3117,374551.27276891,0
+PDI.US,D,20200511,000000,17.2609,17.2689,16.8346,16.9752,389707.79271383,0
+PDI.US,D,20200512,000000,17.017,17.1532,16.7695,16.8266,480460.44663728,0
+PDI.US,D,20200513,000000,16.8996,16.919,15.5998,15.9097,991584.39890388,0
+PDI.US,D,20200514,000000,15.8304,15.9379,15.459,15.5989,539153.34841166,0
+PDI.US,D,20200515,000000,15.6647,16.3555,15.5446,16.1793,480683.98087496,0
+PDI.US,D,20200518,000000,16.4312,17.0499,16.4312,16.8584,567727.53905557,0
+PDI.US,D,20200519,000000,16.733,17.1132,16.733,16.9466,508923.43180619,0
+PDI.US,D,20200520,000000,17.2076,17.2886,17.097,17.1059,277350.94786911,0
+PDI.US,D,20200521,000000,16.9947,17.2004,16.9947,17.1195,366406.31418887,0
+PDI.US,D,20200522,000000,17.0101,17.1809,16.9965,17.1363,350344.42441697,0
+PDI.US,D,20200526,000000,17.3412,17.4515,17.1657,17.3196,420730.7503836,0
+PDI.US,D,20200527,000000,17.3945,17.6268,17.3945,17.5707,396309.35409501,0
+PDI.US,D,20200528,000000,17.6874,17.7826,17.5172,17.7514,456523.18731572,0
+PDI.US,D,20200529,000000,17.7293,17.8554,17.6571,17.8554,251543.41464935,0
+PDI.US,D,20200601,000000,17.893,18.2536,17.673,18.2313,634966.41309269,0
+PDI.US,D,20200602,000000,18.3711,18.5652,18.2847,18.5402,579300.77147184,0
+PDI.US,D,20200603,000000,18.7227,19.0297,18.7104,18.9889,501168.25403256,0
+PDI.US,D,20200604,000000,19.046,19.1268,18.996,19.0912,499093.54178634,0
+PDI.US,D,20200605,000000,19.5301,19.709,19.4243,19.5533,430264.09247007,0
+PDI.US,D,20200608,000000,19.8408,20.0456,19.7447,19.8107,653556.82331192,0
+PDI.US,D,20200609,000000,19.7678,19.8855,19.6273,19.8703,503135.13066664,0
+PDI.US,D,20200610,000000,19.8043,19.9147,19.3093,19.6639,423178.39412185,0
+PDI.US,D,20200611,000000,18.9427,19.2471,17.7007,18.0257,1066910.943852,0
+PDI.US,D,20200612,000000,18.3748,19.07,18.3748,18.9747,612446.74275579,0
+PDI.US,D,20200615,000000,18.5215,18.8324,18.3941,18.5287,613365.59203431,0
+PDI.US,D,20200616,000000,18.9897,19.3967,18.7138,18.7893,441430.69476551,0
+PDI.US,D,20200617,000000,18.9141,18.9497,18.7512,18.7968,234440.23724765,0
+PDI.US,D,20200618,000000,18.7138,18.8545,18.7138,18.8234,212319.33401818,0
+PDI.US,D,20200619,000000,18.8234,18.8946,18.7209,18.7804,190782.54035452,0
+PDI.US,D,20200622,000000,18.7056,18.8768,18.6336,18.6561,281444.20798022,0
+PDI.US,D,20200623,000000,18.8119,18.8545,18.7378,18.7512,251787.16806431,0
+PDI.US,D,20200624,000000,18.7432,18.8169,18.1583,18.3941,337590.61670523,0
+PDI.US,D,20200625,000000,18.3674,18.5215,18.1797,18.2188,427485.07888202,0
+PDI.US,D,20200626,000000,18.1503,18.2108,17.9438,18.0416,221068.6213413,0
+PDI.US,D,20200629,000000,18.0416,18.1583,17.8255,18.0612,307401.13845432,0
+PDI.US,D,20200630,000000,18.0978,18.4325,18.0844,18.3132,214489.52571265,0
+PDI.US,D,20200701,000000,18.4823,18.5126,18.3132,18.388,279726.70119925,0
+PDI.US,D,20200702,000000,18.6995,18.8109,18.3748,18.3748,434742.64023709,0
+PDI.US,D,20200706,000000,18.5936,18.6561,18.4325,18.4778,464649.05000611,0
+PDI.US,D,20200707,000000,18.4494,18.6087,18.3294,18.4566,259361.49653007,0
+PDI.US,D,20200708,000000,18.5215,18.5724,18.3061,18.3294,389483.13518853,0
+PDI.US,D,20200709,000000,18.3364,18.5616,18.1442,18.2331,414861.57253494,0
+PDI.US,D,20200710,000000,18.1137,18.4432,18.0674,18.307,254504.4008329,0
+PDI.US,D,20200713,000000,18.3373,18.5073,17.9857,18.0089,423040.22974379,0
+PDI.US,D,20200714,000000,17.9857,18.2188,17.9635,18.1442,566077.4295322,0
+PDI.US,D,20200715,000000,18.2259,18.6533,18.2233,18.5686,372138.4509471,0
+PDI.US,D,20200716,000000,18.5652,18.7317,18.4921,18.6602,256303.90761064,0
+PDI.US,D,20200717,000000,18.6133,18.6497,18.3542,18.3542,246809.8805911,0
+PDI.US,D,20200720,000000,18.2491,18.6133,18.2402,18.3809,271543.55083991,0
+PDI.US,D,20200721,000000,18.4797,18.6213,18.4342,18.4591,207130.8684712,0
+PDI.US,D,20200722,000000,18.4591,18.5972,18.4272,18.5686,193663.7731166,0
+PDI.US,D,20200723,000000,18.4797,18.6659,18.4797,18.5073,212782.12852033,0
+PDI.US,D,20200724,000000,18.5002,18.59,18.5002,18.5767,124092.95396681,0
+PDI.US,D,20200727,000000,18.6817,18.6817,18.59,18.6213,278591.05740881,0
+PDI.US,D,20200728,000000,18.6889,18.7104,18.5767,18.6133,187408.18432438,0
+PDI.US,D,20200729,000000,18.6533,18.6817,18.5767,18.6383,232261.05925215,0
+PDI.US,D,20200730,000000,18.6383,18.7183,18.5767,18.7024,184493.25293352,0
+PDI.US,D,20200731,000000,18.6659,18.7024,18.6133,18.6889,194339.99226776,0
+PDI.US,D,20200803,000000,18.6213,18.7024,18.6213,18.6602,333698.42507927,0
+PDI.US,D,20200804,000000,18.6659,18.9578,18.6659,18.8152,317530.94627047,0
+PDI.US,D,20200805,000000,18.8525,18.9418,18.7628,18.9007,360840.42399939,0
+PDI.US,D,20200806,000000,18.9007,18.9578,18.8446,18.876,233191.14140694,0
+PDI.US,D,20200807,000000,18.803,18.9418,18.7788,18.8688,215533.05991771,0
+PDI.US,D,20200810,000000,18.8839,18.9257,18.8688,18.9007,318787.90512457,0
+PDI.US,D,20200811,000000,18.9257,18.9578,18.787,18.8216,335655.1921247,0
+PDI.US,D,20200812,000000,18.9087,18.9916,18.8152,18.8385,242423.44240945,0
+PDI.US,D,20200813,000000,18.8314,18.8615,18.795,18.8314,136501.9123772,0
+PDI.US,D,20200814,000000,18.8535,18.8937,18.7415,18.7458,202167.0604495,0
+PDI.US,D,20200817,000000,18.803,18.9194,18.5546,18.6594,366362.50597145,0
+PDI.US,D,20200818,000000,18.6728,18.809,18.5748,18.6809,341037.98643107,0
+PDI.US,D,20200819,000000,18.6879,18.7485,18.6035,18.6035,213588.64903618,0
+PDI.US,D,20200820,000000,18.5883,18.7024,18.5883,18.6204,227152.34712665,0
+PDI.US,D,20200821,000000,18.6204,18.8305,18.6204,18.787,197462.73186956,0
+PDI.US,D,20200824,000000,18.787,18.8615,18.7636,18.7788,248898.07228884,0
+PDI.US,D,20200825,000000,18.9087,18.9275,18.6115,18.6728,352511.24624855,0
+PDI.US,D,20200826,000000,18.6728,18.7094,18.2723,18.3772,731775.83389845,0
+PDI.US,D,20200827,000000,18.3996,18.5883,18.2803,18.3185,536688.85535902,0
+PDI.US,D,20200828,000000,18.3497,18.4227,18.2516,18.3417,656425.69991009,0
+PDI.US,D,20200831,000000,18.372,18.3996,18.2723,18.3417,435397.51692336,0
+PDI.US,D,20200901,000000,18.4077,18.6158,18.38,18.5467,389693.18997467,0
+PDI.US,D,20200902,000000,18.6035,18.8385,18.6035,18.7024,411220.99733733,0
+PDI.US,D,20200903,000000,18.8314,18.9275,18.3996,18.583,457233.10509569,0
+PDI.US,D,20200904,000000,18.5215,18.6676,18.161,18.4717,520761.76010231,0
+PDI.US,D,20200908,000000,18.3933,18.5054,18.259,18.4637,421763.05171242,0
+PDI.US,D,20200909,000000,18.5296,18.6586,18.3772,18.5883,819217.03589885,0
+PDI.US,D,20200910,000000,18.6204,18.7183,18.5134,18.583,222928.78565085,0
+PDI.US,D,20200911,000000,18.583,18.6373,18.357,18.5467,278445.03001737,0
+PDI.US,D,20200914,000000,18.6444,18.7654,18.5748,18.5962,330353.27452743,0
+PDI.US,D,20200915,000000,18.6204,18.9871,18.583,18.6373,282914.59148338,0
+PDI.US,D,20200916,000000,18.6659,18.8179,18.6523,18.7584,462374.39256235,0
+PDI.US,D,20200917,000000,18.5962,18.7654,18.5962,18.7272,265797.93463015,0
+PDI.US,D,20200918,000000,18.6898,18.7654,18.6523,18.7193,218388.45706438,0
+PDI.US,D,20200921,000000,18.6373,18.6373,18.3017,18.5296,518515.18484922,0
+PDI.US,D,20200922,000000,18.5378,18.8179,18.5296,18.6124,343083.493199,0
+PDI.US,D,20200923,000000,18.6044,18.6898,18.1787,18.2704,380091.32734302,0
+PDI.US,D,20200924,000000,18.1628,18.5296,18.12,18.4477,389776.31325905,0
+PDI.US,D,20200925,000000,18.4477,18.5962,18.4209,18.4895,239688.23703884,0
+PDI.US,D,20200928,000000,18.5467,18.8642,18.5467,18.8331,398238.03894979,0
+PDI.US,D,20200929,000000,18.7654,19.109,18.7654,19.046,423116.6133024,0
+PDI.US,D,20200930,000000,19.1019,19.4634,19.07,19.2987,1137739.8451436,0
+PDI.US,D,20201001,000000,19.4261,19.5498,19.2515,19.3156,337101.98658767,0
+PDI.US,D,20201002,000000,19.0227,19.5053,18.9952,19.3824,427202.01040013,0
+PDI.US,D,20201005,000000,19.3984,19.6709,19.3984,19.6709,399818.50464034,0
+PDI.US,D,20201006,000000,18.5625,18.9105,18.5625,18.7804,4138225.3148038,0
+PDI.US,D,20201007,000000,18.8413,18.9052,18.7584,18.8331,1336197.8098502,0
+PDI.US,D,20201008,000000,18.9105,18.9105,18.8249,18.8642,809839.8307925,0
+PDI.US,D,20201009,000000,18.9329,19.0485,18.898,18.9569,873980.67755561,0
+PDI.US,D,20201012,000000,19.0059,19.1116,18.9648,19.0059,716080.1358928,0
+PDI.US,D,20201013,000000,19.0485,19.255,19.0174,19.1047,528142.8830963,0
+PDI.US,D,20201014,000000,19.1047,19.3887,19.1047,19.3887,645550.02910995,0
+PDI.US,D,20201015,000000,19.2631,19.3175,19.0406,19.0887,464185.13221634,0
+PDI.US,D,20201016,000000,19.1261,19.1632,18.9889,18.9889,350188.28743688,0
+PDI.US,D,20201019,000000,18.9978,19.0255,18.6195,18.6817,795170.81767752,0
+PDI.US,D,20201020,000000,18.7104,18.842,18.696,18.7725,218542.34746922,0
+PDI.US,D,20201021,000000,18.7725,18.9115,18.7352,18.8492,316731.16548037,0
+PDI.US,D,20201022,000000,18.842,18.9249,18.842,18.9052,494282.50088185,0
+PDI.US,D,20201023,000000,18.9408,18.9489,18.8119,18.8572,322362.20635222,0
+PDI.US,D,20201026,000000,18.7968,18.8258,18.5733,18.6889,529703.12960957,0
+PDI.US,D,20201027,000000,18.7504,18.8492,18.696,18.7504,369904.23185793,0
+PDI.US,D,20201028,000000,18.6513,18.7138,18.468,18.5812,602442.74315381,0
+PDI.US,D,20201029,000000,18.5812,18.6659,18.468,18.6195,375543.13574314,0
+PDI.US,D,20201030,000000,18.5597,18.6434,18.3115,18.5597,359202.67063987,0
+PDI.US,D,20201102,000000,18.6195,18.7725,18.5358,18.6728,300396.31681522,0
+PDI.US,D,20201103,000000,18.7725,19.0193,18.7725,18.8119,374464.77962166,0
+PDI.US,D,20201104,000000,18.898,18.9648,18.7504,18.9249,541251.64969803,0
+PDI.US,D,20201105,000000,19.1047,19.3486,19.0406,19.2481,482869.89859623,0
+PDI.US,D,20201106,000000,19.2631,19.3175,19.2184,19.304,335794.47979039,0
+PDI.US,D,20201109,000000,19.6174,19.6174,19.4179,19.4964,624258.11214886,0
+PDI.US,D,20201110,000000,19.564,19.5801,19.2879,19.4492,509953.48655974,0
+PDI.US,D,20201111,000000,19.4973,19.7278,19.4555,19.6662,384322.7518322,0
+PDI.US,D,20201112,000000,19.6334,19.6808,19.5577,19.5969,289148.83781067,0
+PDI.US,D,20201113,000000,19.5969,19.7892,19.5969,19.7118,262265.19504467,0
+PDI.US,D,20201116,000000,19.7892,19.9842,19.7892,19.921,464458.09110959,0
+PDI.US,D,20201117,000000,19.921,20.0768,19.8516,19.9137,358774.69805415,0
+PDI.US,D,20201118,000000,19.8836,20.1311,19.8276,19.8978,331707.95940504,0
+PDI.US,D,20201119,000000,19.8605,19.9842,19.7751,19.9451,212811.33399861,0
+PDI.US,D,20201120,000000,19.8756,19.9922,19.8756,19.9298,319431.54893457,0
+PDI.US,D,20201123,000000,20.0608,20.1079,19.9058,19.9922,391040.01183891,0
+PDI.US,D,20201124,000000,20.0768,20.2315,20.0608,20.1936,350339.93126645,0
+PDI.US,D,20201125,000000,20.2086,20.3385,20.0608,20.3172,502484.74713087,0
+PDI.US,D,20201127,000000,20.294,20.5469,20.294,20.4346,226089.71703194,0
+PDI.US,D,20201130,000000,20.4401,20.6038,20.4401,20.5709,497314.2541859,0
+PDI.US,D,20201201,000000,20.7356,20.8513,20.643,20.7445,565070.96381883,0
+PDI.US,D,20201202,000000,20.7641,20.9128,20.7641,20.8815,601396.96237353,0
+PDI.US,D,20201203,000000,20.845,21.0045,20.845,20.8815,561664.03244754,0
+PDI.US,D,20201204,000000,20.9447,20.9741,20.7205,20.8815,590127.01761643,0
+PDI.US,D,20201207,000000,20.8727,21.0214,20.8513,20.9376,437484.58533348,0
+PDI.US,D,20201208,000000,20.966,21.1015,20.9376,20.9901,398494.14852863,0
+PDI.US,D,20201209,000000,21.0301,21.0686,20.959,21.0134,407401.8194071,0
+PDI.US,D,20201210,000000,21.0052,21.0463,19.1624,20.8727,321168.1516052,0
+PDI.US,D,20201211,000000,20.7872,20.8433,20.2967,20.4418,791355.00961015,0
+PDI.US,D,20201214,000000,20.5245,20.6537,20.4668,20.5601,464228.94043378,0
+PDI.US,D,20201215,000000,20.5601,20.8513,20.5601,20.8201,393617.95694181,0
+PDI.US,D,20201216,000000,20.8112,20.975,20.7356,20.9128,285427.38590395,0
+PDI.US,D,20201217,000000,20.959,20.959,20.7107,20.7426,441213.90025359,0
+PDI.US,D,20201218,000000,20.7276,20.8192,20.7107,20.7712,341294.09600995,0
+PDI.US,D,20201221,000000,20.4381,20.6936,20.4302,20.5672,530182.77342611,0
+PDI.US,D,20201222,000000,20.538,20.6936,20.4827,20.5521,360404.58840027,0
+PDI.US,D,20201223,000000,20.538,20.6108,20.4995,20.5245,380173.32733975,0
+PDI.US,D,20201224,000000,20.5601,20.5751,20.4827,20.5442,216368.78591187,0
+PDI.US,D,20201228,000000,20.6403,20.7497,20.5521,20.6092,539240.96484652,0
+PDI.US,D,20201229,000000,20.6475,20.6778,20.5076,20.5245,518766.80127758,0
+PDI.US,D,20201230,000000,20.4995,20.6403,20.4668,20.584,567709.56645357,0
+PDI.US,D,20201231,000000,20.5921,20.6778,20.5245,20.6403,651478.74120283,0
+PDI.US,D,20210104,000000,20.7544,20.8281,20.5334,20.6857,671793.39792881,0
+PDI.US,D,20210105,000000,20.7346,20.7712,20.5921,20.6936,641443.28954732,0
+PDI.US,D,20210106,000000,20.7107,20.7605,20.6181,20.6857,612167.04413679,0
+PDI.US,D,20210107,000000,20.6936,20.8041,20.6697,20.7952,532802.28017121,0
+PDI.US,D,20210108,000000,20.7792,20.7952,20.6857,20.7792,542096.36199319,0
+PDI.US,D,20210111,000000,20.7792,20.7792,20.6403,20.7276,568180.2239691,0
+PDI.US,D,20210112,000000,20.6475,20.7276,20.5751,20.6697,584570.11372793,0
+PDI.US,D,20210113,000000,20.6413,20.7497,20.5601,20.6545,358396.15012401,0
+PDI.US,D,20210114,000000,20.5601,20.6697,20.4203,20.5156,661584.95997881,0
+PDI.US,D,20210115,000000,20.4373,20.4987,20.3795,20.4124,488772.77507368,0
+PDI.US,D,20210119,000000,20.4124,20.538,20.3875,20.4898,388735.02562925,0
+PDI.US,D,20210120,000000,20.5067,20.5921,20.4728,20.5601,329591.68551664,0
+PDI.US,D,20210121,000000,20.5156,20.7035,20.5156,20.6413,326822.78151721,0
+PDI.US,D,20210122,000000,20.6181,20.8229,20.6181,20.6475,266332.61954038,0
+PDI.US,D,20210125,000000,20.7205,20.7445,20.5521,20.6475,396589.05271402,0
+PDI.US,D,20210126,000000,20.6545,20.6697,20.6083,20.6341,390273.92967762,0
+PDI.US,D,20210127,000000,20.6181,20.6616,20.4728,20.5326,578884.03176239,0
+PDI.US,D,20210128,000000,20.4728,20.7205,20.4499,20.5672,360930.28700948,0
+PDI.US,D,20210129,000000,20.5751,20.6545,20.4588,20.5521,431588.44858177,0
+PDI.US,D,20210201,000000,20.6786,20.6946,20.5521,20.6545,425877.65428844,0
+PDI.US,D,20210202,000000,20.6946,20.6946,20.6413,20.6786,427642.33914973,0
+PDI.US,D,20210203,000000,20.6697,20.756,20.659,20.7497,335768.64417498,0
+PDI.US,D,20210204,000000,20.7891,20.8469,20.7746,20.8469,377274.12197565,0
+PDI.US,D,20210205,000000,20.8673,21.073,20.8673,20.9545,445562.14665592,0
+PDI.US,D,20210208,000000,20.9698,21.1354,20.9545,21.1041,514931.89732058,0
+PDI.US,D,20210209,000000,21.1041,21.2065,21.1041,21.1842,459370.721449,0
+PDI.US,D,20210210,000000,21.1932,21.2145,21.1203,21.2145,465339.87189643,0
+PDI.US,D,20210211,000000,21.1363,21.2296,21.1283,21.1611,301473.54964907,0
+PDI.US,D,20210212,000000,21.1363,21.2234,21.1122,21.1681,313238.86424945,0
+PDI.US,D,20210216,000000,21.2573,21.2963,21.1283,21.2234,434619.07859817,0
+PDI.US,D,20210217,000000,21.3178,21.3249,21.2394,21.3035,340455.00015289,0
+PDI.US,D,20210218,000000,21.3089,21.3507,21.0604,21.2804,303075.35780451,0
+PDI.US,D,20210219,000000,21.3516,21.3836,21.3028,21.3677,335976.45238589,0
+PDI.US,D,20210222,000000,21.4068,21.5225,21.3979,21.4948,581075.56592177,0
+PDI.US,D,20210223,000000,21.446,21.5314,21.3996,21.5154,394125.68294902,0
+PDI.US,D,20210224,000000,21.5225,21.9543,21.5154,21.876,518068.11637387,0
+PDI.US,D,20210225,000000,21.916,22.0736,21.5911,21.834,582824.5247563,0
+PDI.US,D,20210226,000000,21.916,21.916,21.5136,21.7968,357626.69809984,0
+PDI.US,D,20210301,000000,22.0015,22.3193,21.9418,22.0887,610929.18117235,0
+PDI.US,D,20210302,000000,22.2159,22.5749,22.1529,22.5349,596697.12694407,0
+PDI.US,D,20210303,000000,22.6291,22.7074,22.3104,22.4394,634883.28980831,0
+PDI.US,D,20210304,000000,22.5962,22.8028,22.257,22.5962,674945.34300888,0
+PDI.US,D,20210305,000000,22.6781,22.7404,22.3193,22.4928,900607.0874551,0
+PDI.US,D,20210308,000000,22.4928,22.621,22.1127,22.3282,795311.22863084,0
+PDI.US,D,20210309,000000,22.4135,22.662,22.3674,22.5349,380397.98486506,0
+PDI.US,D,20210310,000000,22.6878,22.695,22.5266,22.6398,355678.91735541,0
+PDI.US,D,20210311,000000,22.735,23.0067,22.6924,22.9335,438284.36612357,0
+PDI.US,D,20210312,000000,22.8953,22.9586,22.8544,22.9194,322930.58989124,0
+PDI.US,D,20210315,000000,23.0716,23.1419,22.735,22.8801,607120.11283075,0
+PDI.US,D,20210316,000000,22.8953,22.8953,22.7912,22.8383,360301.24593863,0
+PDI.US,D,20210317,000000,22.8143,22.946,22.6468,22.9024,255069.41450905,0
+PDI.US,D,20210318,000000,22.8063,22.9914,22.6878,22.776,329004.20608796,0
+PDI.US,D,20210319,000000,22.776,22.8063,22.5669,22.695,293371.27599884,0
+PDI.US,D,20210322,000000,22.695,22.8232,22.6309,22.7182,334890.23325103,0
+PDI.US,D,20210323,000000,22.7182,22.8232,22.2632,22.4483,608325.40045402,0
+PDI.US,D,20210324,000000,22.4636,22.6755,22.4636,22.5828,270879.68785262,0
+PDI.US,D,20210325,000000,22.6309,22.784,22.4787,22.7679,352141.68461943,0
+PDI.US,D,20210326,000000,22.6719,22.7679,22.6095,22.735,450042.9409982,0
+PDI.US,D,20210329,000000,22.759,22.7679,22.5355,22.6549,373095.49200492,0
+PDI.US,D,20210330,000000,22.6878,22.7182,22.4394,22.4562,337126.69891546,0
+PDI.US,D,20210331,000000,22.4314,22.5828,22.3593,22.5266,388831.62836513,0
+PDI.US,D,20210401,000000,22.6878,22.703,22.5266,22.622,331767.49364924,0
+PDI.US,D,20210405,000000,22.703,23.0378,22.6878,22.9024,448511.89996322,0
+PDI.US,D,20210406,000000,22.9675,23.1998,22.9335,23.1998,429891.16097807,0
+PDI.US,D,20210407,000000,23.1998,23.271,23.1196,23.2087,369172.97161304,0
+PDI.US,D,20210408,000000,23.1757,23.3662,23.0627,23.3662,334375.76751806,0
+PDI.US,D,20210409,000000,23.3038,23.4889,23.2228,23.352,338254.47969252,0
+PDI.US,D,20210412,000000,23.3671,23.3671,23.2389,23.3272,253217.1132129,0
+PDI.US,D,20210413,000000,23.344,23.4491,23.3272,23.4321,240248.75756449,0
+PDI.US,D,20210414,000000,23.4091,23.465,23.3183,23.3351,202708.48508549,0
+PDI.US,D,20210415,000000,23.465,23.4809,23.2798,23.376,220265.47068833,0
+PDI.US,D,20210416,000000,23.4091,23.5202,23.352,23.465,256051.16789465,0
+PDI.US,D,20210419,000000,23.4809,23.6111,23.3038,23.3671,625206.16690567,0
+PDI.US,D,20210420,000000,23.4152,23.4857,22.7548,23.0217,536510.25262639,0
+PDI.US,D,20210421,000000,23.061,23.376,23.053,23.3183,252278.04475711,0
+PDI.US,D,20210422,000000,23.3183,23.376,22.9737,23.0128,392144.2035758,0
+PDI.US,D,20210423,000000,23.0128,23.166,22.9825,23.0296,313237.74096183,0
+PDI.US,D,20210426,000000,23.053,23.2959,23.0439,23.2228,258041.63356888,0
+PDI.US,D,20210427,000000,23.271,23.4321,23.1838,23.4091,266204.56475094,0
+PDI.US,D,20210428,000000,23.4321,23.506,23.3038,23.4321,238148.20970285,0
+PDI.US,D,20210429,000000,23.441,23.4971,23.271,23.4008,309744.31644328,0
+PDI.US,D,20210430,000000,22.9825,23.3272,22.9319,23.2622,540328.30726902,0
+PDI.US,D,20210503,000000,23.2228,23.3038,23.0877,23.0947,592621.83943499,0
+PDI.US,D,20210504,000000,23.1026,23.4152,23.0699,23.4008,423882.6954637,0
+PDI.US,D,20210505,000000,23.465,23.57,23.4321,23.4889,159259.71969091,0
+PDI.US,D,20210506,000000,23.5461,23.6867,23.4809,23.667,342570.15075367,0
+PDI.US,D,20210507,000000,23.7054,23.9317,23.667,23.765,373295.43720244,0
+PDI.US,D,20210510,000000,23.9868,23.9868,23.7481,23.8701,540961.84149037,0
+PDI.US,D,20210511,000000,23.6512,23.8701,23.506,23.8193,484746.91222016,0
+PDI.US,D,20210512,000000,23.6422,23.8737,22.3905,22.7476,1117269.0514374,0
+PDI.US,D,20210513,000000,22.7476,23.1535,22.7476,23.0556,476648.00843282,0
+PDI.US,D,20210514,000000,23.2266,23.2514,22.9924,23.0386,435718.77718455,0
+PDI.US,D,20210517,000000,23.0476,23.1793,22.8615,23.0733,352657.27364002,0
+PDI.US,D,20210518,000000,23.1952,23.1952,23.0324,23.1224,300086.28943029,0
+PDI.US,D,20210519,000000,22.9924,23.0645,22.8294,23.0386,294433.90609354,0
+PDI.US,D,20210520,000000,23.0983,23.3983,23.0983,23.2763,266079.87982441,0
+PDI.US,D,20210521,000000,23.3824,23.5185,23.2746,23.3322,201953.63580046,0
+PDI.US,D,20210524,000000,23.3411,23.3983,23.2514,23.2933,279342.53683097,0
+PDI.US,D,20210525,000000,23.3735,23.4712,23.2593,23.2853,190324.2390029,0
+PDI.US,D,20210526,000000,23.3094,23.3322,23.0645,23.3094,328570.61706411,0
+PDI.US,D,20210527,000000,23.3735,23.4293,23.2444,23.2933,237127.14125032,0
+PDI.US,D,20210528,000000,23.3322,23.3735,23.2593,23.3653,380815.84786214,0
+PDI.US,D,20210601,000000,23.5185,23.5185,23.3735,23.4631,449254.39308437,0
+PDI.US,D,20210602,000000,23.6013,23.6753,23.5185,23.6332,442775.27005448,0
+PDI.US,D,20210603,000000,23.6832,23.765,23.5924,23.6973,345088.5616124,0
+PDI.US,D,20210604,000000,23.8025,23.9171,23.6013,23.6904,449971.0505901,0
+PDI.US,D,20210607,000000,23.8114,23.9083,23.7214,23.8923,371786.86191999,0
+PDI.US,D,20210608,000000,24.0234,24.0304,23.7883,23.9332,304009.93310979,0
+PDI.US,D,20210609,000000,23.9984,23.9984,23.9013,23.951,343802.39728,0
+PDI.US,D,20210610,000000,23.9519,24.1239,23.9013,23.9903,293170.20751369,0
+PDI.US,D,20210611,000000,23.9903,24.05,23.9013,23.9608,271198.70153855,0
+PDI.US,D,20210614,000000,23.926,23.984,23.5017,23.7383,477246.72073774,0
+PDI.US,D,20210615,000000,23.878,23.878,23.5335,23.7294,294321.5773309,0
+PDI.US,D,20210616,000000,23.6904,23.7383,23.6226,23.6315,236851.93578182,0
+PDI.US,D,20210617,000000,23.5586,23.6904,23.5586,23.5915,229106.86759682,0
+PDI.US,D,20210618,000000,23.5915,23.7044,23.4527,23.5157,266508.97569775,0
+PDI.US,D,20210621,000000,23.4927,23.5246,23.2807,23.4768,422685.27085381,0
+PDI.US,D,20210622,000000,23.5157,23.5835,23.3796,23.4438,303262.94683816,0
+PDI.US,D,20210623,000000,23.4927,23.4927,23.4106,23.4857,257975.35959892,0
+PDI.US,D,20210624,000000,23.5157,23.5754,23.4349,23.5416,305847.63166682,0
+PDI.US,D,20210625,000000,23.5754,23.5826,23.3698,23.4106,284200.75581577,0
+PDI.US,D,20210628,000000,23.4179,23.5754,23.4179,23.4927,245250.75736546,0
+PDI.US,D,20210629,000000,23.6066,23.6066,23.459,23.4927,194885.91005428,0
+PDI.US,D,20210630,000000,23.5754,23.6315,23.5157,23.5835,223928.51163847,0
+PDI.US,D,20210701,000000,23.7133,23.7133,23.5754,23.6655,300388.45380183,0
+PDI.US,D,20210702,000000,23.7383,23.8114,23.6973,23.7642,393516.86105541,0
+PDI.US,D,20210706,000000,23.7802,23.854,23.7107,23.7802,339665.32895147,0
+PDI.US,D,20210707,000000,23.854,23.862,23.7472,23.8114,268444.40027827,0
+PDI.US,D,20210708,000000,23.7383,23.854,23.5915,23.8025,355748.56118825,0
+PDI.US,D,20210709,000000,23.8372,23.8943,23.7562,23.855,266389.90720934,0
+PDI.US,D,20210712,000000,23.8461,24.0348,23.8372,23.9715,395917.32671335,0
+PDI.US,D,20210713,000000,23.9626,23.9626,23.6904,23.855,422920.03796775,0
+PDI.US,D,20210714,000000,23.855,23.8667,23.5362,23.5497,436141.13333214,0
+PDI.US,D,20210715,000000,23.5826,23.6217,23.5067,23.5319,356997.65702897,0
+PDI.US,D,20210716,000000,23.5149,23.6395,23.4241,23.4241,606609.01696067,0
+PDI.US,D,20210719,000000,23.3342,23.3342,22.444,23.3173,921272.20992058,0
+PDI.US,D,20210720,000000,23.3431,23.5067,23.2185,23.4837,279162.81081074,0
+PDI.US,D,20210721,000000,23.6217,23.6306,23.4241,23.5149,214032.34764866,0
+PDI.US,D,20210722,000000,23.5497,23.6306,23.3671,23.4997,249724.81198198,0
+PDI.US,D,20210723,000000,23.4997,23.5737,23.4527,23.523,201143.74542173,0
+PDI.US,D,20210726,000000,23.5067,23.523,23.3342,23.3342,358387.16382301,0
+PDI.US,D,20210727,000000,23.3342,23.4669,22.9319,23.0708,370374.88937344,0
+PDI.US,D,20210728,000000,23.0886,23.2256,23.0128,23.1206,333233.38400186,0
+PDI.US,D,20210729,000000,23.1445,23.3431,23.1445,23.3013,323573.11041363,0
+PDI.US,D,20210730,000000,23.3013,23.4918,23.2771,23.4509,195914.84152019,0
+PDI.US,D,20210802,000000,23.5665,23.6655,23.3102,23.5497,389794.28586107,0
+PDI.US,D,20210803,000000,23.5497,23.7953,23.5067,23.6973,329898.34303869,0
+PDI.US,D,20210804,000000,23.5986,23.7732,23.5602,23.7383,252471.25022888,0
+PDI.US,D,20210805,000000,23.7472,23.92,23.7383,23.8282,274082.18087588,0
+PDI.US,D,20210806,000000,23.8943,23.9929,23.8461,23.9032,289704.8651858,0
+PDI.US,D,20210809,000000,23.9032,23.9929,23.8639,23.9537,362301.82120149,0
+PDI.US,D,20210810,000000,23.9626,24.0018,23.8718,23.9626,331068.80874553,0
+PDI.US,D,20210811,000000,23.8869,24.0116,23.5381,23.9796,270279.85226004,0
+PDI.US,D,20210812,000000,23.9849,23.9849,23.7035,23.88,209672.86837006,0
+PDI.US,D,20210813,000000,23.921,23.9796,23.7464,23.8282,200136.15642072,0
+PDI.US,D,20210816,000000,23.8203,23.8461,23.6119,23.7205,320326.80917293,0
+PDI.US,D,20210817,000000,23.7124,23.8461,23.5202,23.6378,349570.47924228,0
+PDI.US,D,20210818,000000,23.5808,23.6805,23.4971,23.547,303562.86463445,0
+PDI.US,D,20210819,000000,23.4809,23.5202,23.1561,23.2469,533585.21164688,0
+PDI.US,D,20210820,000000,23.2727,23.5202,23.2301,23.2638,370678.1770326,0
+PDI.US,D,20210823,000000,23.321,23.4809,23.321,23.4809,279987.3039286,0
+PDI.US,D,20210824,000000,23.4552,23.5967,23.3136,23.5381,291509.98840165,0
+PDI.US,D,20210825,000000,23.5559,23.6556,23.4135,23.6556,416540.88753663,0
+PDI.US,D,20210826,000000,23.6467,23.6467,23.0733,23.19,358596.09532153,0
+PDI.US,D,20210827,000000,23.2727,23.4809,23.1819,23.3387,307276.45352778,0
+PDI.US,D,20210830,000000,23.3387,23.5381,23.3136,23.4971,282232.75589406,0
+PDI.US,D,20210831,000000,23.4809,23.6884,23.4552,23.6716,323583.22000227,0
+PDI.US,D,20210901,000000,23.6884,23.8943,23.6395,23.8943,332820.0141553,0
+PDI.US,D,20210902,000000,23.8943,23.9369,23.6965,23.8869,472078.47436805,0
+PDI.US,D,20210903,000000,23.8034,23.8505,23.2218,23.3387,723999.31365992,0
+PDI.US,D,20210907,000000,23.19,23.3476,22.3247,22.8561,1405353.0125781,0
+PDI.US,D,20210908,000000,22.7484,23.173,22.6986,23.1144,630713.64613861,0
+PDI.US,D,20210909,000000,23.0983,23.2638,23.0234,23.1392,416090.44919838,0
+PDI.US,D,20210910,000000,23.165,23.2444,22.8544,22.8633,410698.668591,0
+PDI.US,D,20210913,000000,22.9319,22.9816,22.4618,22.6451,769021.80501927,0
+PDI.US,D,20210914,000000,22.7128,22.8222,22.3273,22.3941,511568.7741667,0
+PDI.US,D,20210915,000000,22.3692,22.5284,22.2018,22.3869,616319.83849211,0
+PDI.US,D,20210916,000000,22.3441,22.4323,22.2347,22.3441,482590.19997721,0
+PDI.US,D,20210917,000000,22.3441,22.3941,22.2018,22.2524,357662.64330388,0
+PDI.US,D,20210920,000000,22.0335,22.1003,21.5991,21.7495,1057298.9716318,0
+PDI.US,D,20210921,000000,21.8991,22.1609,21.8234,22.1263,512233.76044161,0
+PDI.US,D,20210922,000000,22.2436,22.3692,22.1609,22.2775,364297.90331386,0
+PDI.US,D,20210923,000000,22.3692,22.4876,22.3273,22.3612,378150.28632437,0
+PDI.US,D,20210924,000000,22.378,22.5284,22.353,22.4448,410224.6412126,0
+PDI.US,D,20210927,000000,22.428,22.4644,22.0602,22.1342,413508.01094497,0
+PDI.US,D,20210928,000000,22.0167,22.0692,21.8234,21.916,579954.52487048,0
+PDI.US,D,20210929,000000,22.0424,22.2018,21.9997,22.0602,244152.18206671,0
+PDI.US,D,20210930,000000,22.2018,22.353,22.0513,22.2695,462761.92679351,0
+PDI.US,D,20211001,000000,22.378,22.4618,21.6579,22.3184,702251.34192247,0
+PDI.US,D,20211004,000000,22.3692,22.5704,22.3353,22.5195,492103.32288638,0
+PDI.US,D,20211005,000000,22.5881,22.7538,22.5373,22.7386,384978.7518061,0
+PDI.US,D,20211006,000000,22.6291,22.7716,22.4529,22.5535,440264.72220916,0
+PDI.US,D,20211007,000000,22.5881,22.736,22.5881,22.6451,451585.21490943,0
+PDI.US,D,20211008,000000,22.7145,22.7315,22.5962,22.7056,212548.48469399,0
+PDI.US,D,20211011,000000,22.6976,22.6976,22.4965,22.6051,228599.14158961,0
+PDI.US,D,20211012,000000,22.5792,22.5962,22.4689,22.4689,275239.16713121,0
+PDI.US,D,20211013,000000,22.5036,22.6299,22.3425,22.6299,378255.87536126,0
+PDI.US,D,20211014,000000,22.6808,22.7404,22.5881,22.663,352996.50650324,0
+PDI.US,D,20211015,000000,22.7235,22.7645,22.6389,22.7235,293057.87875104,0
+PDI.US,D,20211018,000000,22.6808,22.7476,22.6299,22.6808,266920.09896907,0
+PDI.US,D,20211019,000000,22.6389,22.7145,22.5615,22.6541,272090.59191403,0
+PDI.US,D,20211020,000000,22.6389,22.7556,22.4689,22.5704,323612.42548057,0
+PDI.US,D,20211021,000000,22.5535,22.6299,22.3852,22.4271,315048.48061581,0
+PDI.US,D,20211022,000000,22.4271,22.5704,22.3934,22.4609,292871.41300503,0
+PDI.US,D,20211025,000000,22.5115,22.5535,22.3852,22.3934,397313.57323313,0
+PDI.US,D,20211026,000000,22.4023,22.5526,22.3514,22.444,321557.93241161,0
+PDI.US,D,20211027,000000,22.4947,22.5535,22.4093,22.4947,288014.31730786,0
+PDI.US,D,20211028,000000,22.5535,22.6389,22.5036,22.6299,252880.12692493,0
+PDI.US,D,20211029,000000,22.5535,22.6389,22.4947,22.6299,279868.23544019,0
+PDI.US,D,20211101,000000,22.6808,22.7735,22.5704,22.621,425793.40771644,0
+PDI.US,D,20211102,000000,22.6541,22.8072,22.6541,22.7993,399329.87452277,0
+PDI.US,D,20211103,000000,22.8481,22.8918,22.7993,22.841,463568.44730937,0
+PDI.US,D,20211104,000000,22.8918,22.9335,22.8481,22.9086,348059.65738459,0
+PDI.US,D,20211105,000000,22.9852,23.035,22.8836,22.9086,269212.72901482,0
+PDI.US,D,20211108,000000,22.9415,22.9763,22.8481,22.9264,342269.10966977,0
+PDI.US,D,20211109,000000,22.9175,23.0191,22.8918,22.9852,326367.85002847,0
+PDI.US,D,20211110,000000,23.0797,23.1171,22.9175,22.9861,320202.12424639,0
+PDI.US,D,20211111,000000,22.9683,22.9683,22.7128,22.7467,293640.86502922,0
+PDI.US,D,20211112,000000,22.7467,22.8553,22.5767,22.637,303029.30301182,0
+PDI.US,D,20211115,000000,22.6532,22.7261,22.5855,22.6611,283130.26270766,0
+PDI.US,D,20211116,000000,22.6532,22.696,22.6104,22.6611,309210.75482068,0
+PDI.US,D,20211117,000000,22.6104,22.67,22.5259,22.5934,369330.23188076,0
+PDI.US,D,20211118,000000,22.6024,22.6247,22.4145,22.508,413736.03833315,0
+PDI.US,D,20211119,000000,22.4919,22.6104,22.4652,22.5428,318623.90513108,0
+PDI.US,D,20211122,000000,22.483,22.5428,21.778,21.981,1832748.22845,0
+PDI.US,D,20211123,000000,21.8875,21.9285,21.5635,21.7167,976946.83784242,0
+PDI.US,D,20211124,000000,21.7415,21.8439,21.5723,21.7942,462013.81723424,0
+PDI.US,D,20211126,000000,21.6998,21.7852,21.5457,21.6748,434692.0922939,0
+PDI.US,D,20211129,000000,21.7682,21.8287,21.6303,21.7327,451914.338184,0
+PDI.US,D,20211130,000000,21.6303,21.6837,21.316,21.5037,542863.56744212,0
+PDI.US,D,20211201,000000,21.6916,21.7852,21.5037,21.5368,469984.66623218,0
+PDI.US,D,20211202,000000,21.6063,21.8261,21.5457,21.6659,407109.7646242,0
+PDI.US,D,20211203,000000,21.8012,21.835,21.5812,21.6659,472773.78940887,0
+PDI.US,D,20211206,000000,21.7852,22.1084,21.6392,21.9463,666346.57622771,0
+PDI.US,D,20211207,000000,22.0326,22.2054,21.9045,21.9383,447085.32467752,0
+PDI.US,D,20211208,000000,21.9819,21.9898,21.6329,21.6819,625394.87922692,0
+PDI.US,D,20211209,000000,21.6463,21.6641,21.4754,21.6045,533559.37603148,0
+PDI.US,D,20211210,000000,21.6045,21.6819,21.4754,21.5876,520409.0477876,0
+PDI.US,D,20211213,000000,21.5609,21.6463,21.4148,21.5787,771305.44876404,0
+PDI.US,D,20211214,000000,21.4665,21.5609,21.2333,21.3632,1085933.8198075,0
+PDI.US,D,20211215,000000,21.4754,21.4932,21.0801,21.2599,2038598.549027,0
+PDI.US,D,20211216,000000,21.2599,21.6552,21.2173,21.4148,1432747.7512141,0
+PDI.US,D,20211217,000000,21.381,22.2311,21.3543,21.7762,1577140.7591678,0
+PDI.US,D,20211220,000000,21.4754,21.6552,21.3116,21.3721,1474871.0372096,0
+PDI.US,D,20211221,000000,21.4576,21.5698,21.3205,21.3987,1526297.3913278,0
+PDI.US,D,20211222,000000,21.3898,21.6284,21.3543,21.5172,1335978.7687631,0
+PDI.US,D,20211223,000000,21.5787,21.8875,21.5172,21.6819,1149872.4747979,0
+PDI.US,D,20211227,000000,21.7762,21.8528,21.5876,21.6284,1479660.7356491,0
+PDI.US,D,20211228,000000,21.6205,21.7069,21.4843,21.5102,1278675.3737827,0
+PDI.US,D,20211229,000000,21.4754,21.5519,21.4068,21.5253,1426535.9706396,0
+PDI.US,D,20211230,000000,21.5342,21.673,21.4754,21.543,1741457.5197536,0
+PDI.US,D,20211231,000000,21.673,22.2909,21.6463,22.257,3200992.310998,0
+PDI.US,D,20220103,000000,22.4886,22.565,22.3763,22.4886,2566050.6102331,0
+PDI.US,D,20220104,000000,22.7297,22.8747,22.695,22.7805,1945099.4568568,0
+PDI.US,D,20220105,000000,22.9185,22.987,22.5322,22.6006,1447011.2574961,0
+PDI.US,D,20220106,000000,22.5917,22.7627,22.3763,22.6513,855230.76049338,0
+PDI.US,D,20220107,000000,22.7458,22.9353,22.6772,22.7458,1099743.5178883,0
+PDI.US,D,20220110,000000,22.7627,22.7627,22.557,22.7119,1212057.6778033,0
+PDI.US,D,20220111,000000,22.7538,22.7627,22.6087,22.695,1304088.6330456,0
+PDI.US,D,20220112,000000,22.7395,22.7476,22.6006,22.687,1136239.1328745,0
+PDI.US,D,20220113,000000,22.6781,22.7823,22.565,22.6603,845670.45950389,0
+PDI.US,D,20220114,000000,22.5828,22.6087,22.1759,22.2365,1782258.6962122,0
+PDI.US,D,20220118,000000,22.1065,22.2018,21.8902,21.9418,1439460.5180705,0
+PDI.US,D,20220119,000000,22.0112,22.0371,21.6294,21.6561,1705246.0965366,0
+PDI.US,D,20220120,000000,21.7335,21.8814,21.6124,21.6561,1187148.7746847,0
+PDI.US,D,20220121,000000,21.6294,21.7425,21.4389,21.5342,2781088.3003075,0
+PDI.US,D,20220124,000000,21.3524,21.6561,20.6341,21.5876,3330333.2647558,0
+PDI.US,D,20220125,000000,21.2929,21.5956,21.0489,21.4389,1342764.549315,0
+PDI.US,D,20220126,000000,21.6045,21.8376,21.4221,21.543,993923.08374234,0
+PDI.US,D,20220127,000000,21.5876,21.7602,21.4389,21.5787,847539.61011447,0
+PDI.US,D,20220128,000000,21.5172,21.6472,21.2394,21.6205,775488.57188527,0
+PDI.US,D,20220131,000000,21.7247,21.7691,21.4925,21.7602,1096749.9563635,0
+PDI.US,D,20220201,000000,21.8733,22.0023,21.7985,21.9686,1068634.0670711,0
+PDI.US,D,20220202,000000,22.055,22.2524,22.0112,22.0282,1008462.9187803,0
+PDI.US,D,20220203,000000,21.8554,22.0932,21.803,21.8814,630360.93382389,0
+PDI.US,D,20220204,000000,21.8814,21.9267,21.6045,21.7691,917418.21007391,0
+PDI.US,D,20220207,000000,21.8287,21.8733,21.5876,21.803,1153311.9815103,0
+PDI.US,D,20220208,000000,21.778,21.9329,21.7691,21.8733,805583.69397554,0
+PDI.US,D,20220209,000000,21.9596,21.9686,21.7425,21.7691,1137375.8999526,0
+PDI.US,D,20220210,000000,21.6472,21.8218,21.5723,21.6472,1037487.5477625,0
+PDI.US,D,20220211,000000,21.5778,21.6205,21.1728,21.2893,1606895.5251072,0
+PDI.US,D,20220214,000000,21.1932,21.3062,20.886,20.9741,1550717.6643289,0
+PDI.US,D,20220215,000000,21.0436,21.1574,20.8781,20.9217,988904.23462696,0
+PDI.US,D,20220216,000000,20.9217,21.0614,20.9047,20.9741,1024186.6989766,0
+PDI.US,D,20220217,000000,20.9741,21.0614,20.887,21.0525,711400.51964063,0
+PDI.US,D,20220218,000000,21.0436,21.2101,21.0097,21.1663,572748.63474624,0
+PDI.US,D,20220222,000000,20.9919,21.0267,20.4757,20.6421,2581477.8424957,0
+PDI.US,D,20220223,000000,20.7552,20.9136,20.5076,20.6252,1585267.7451459,0
+PDI.US,D,20220224,000000,20.0572,21.2626,19.8996,21.1227,2005714.3037601,0
+PDI.US,D,20220225,000000,20.9741,21.3588,20.9047,21.2361,1372523.808405,0
+PDI.US,D,20220228,000000,21.0614,21.219,20.983,21.1485,867600.40383683,0
+PDI.US,D,20220301,000000,21.2449,21.4905,21.1932,21.3499,867861.00656622,0
+PDI.US,D,20220302,000000,21.446,21.7344,21.3917,21.6651,1165754.6385495,0
+PDI.US,D,20220303,000000,21.674,21.7344,21.5244,21.5599,589459.78476628,0
+PDI.US,D,20220304,000000,21.4816,21.5244,21.0792,21.4638,820883.99473665,0
+PDI.US,D,20220307,000000,21.3677,21.4104,21.0356,21.088,902703.14216622,0
+PDI.US,D,20220308,000000,21.0436,21.0614,20.4677,20.983,1685864.8918283,0
+PDI.US,D,20220309,000000,21.1574,21.2361,20.887,20.9919,1059460.1770252,0
+PDI.US,D,20220310,000000,20.7544,20.9839,20.2432,20.463,1871899.2953855,0
+PDI.US,D,20220311,000000,20.463,20.4808,19.8987,19.9958,2172201.2560401,0
+PDI.US,D,20220314,000000,19.9779,20.0225,19.158,19.5014,2701330.3856726,0
+PDI.US,D,20220315,000000,19.5283,19.8132,19.4926,19.6254,1256296.1143992,0
+PDI.US,D,20220316,000000,19.6958,20.3404,19.6859,20.3226,1088117.4909535,0
+PDI.US,D,20220317,000000,20.4283,20.975,20.3751,20.8603,1339747.3987499,0
+PDI.US,D,20220318,000000,20.8603,21.1512,20.7819,21.0107,864815.77381066,0
+PDI.US,D,20220321,000000,20.9928,21.2304,20.463,20.6136,1005068.3435729,0
+PDI.US,D,20220322,000000,20.6136,20.9571,20.6136,20.8692,714893.94415918,0
+PDI.US,D,20220323,000000,20.9136,21.0721,20.8335,20.9839,598383.18167151,0
+PDI.US,D,20220324,000000,21.0544,21.1157,20.9839,21.0544,704197.99937925,0
+PDI.US,D,20220325,000000,21.0364,21.0988,20.7454,21.0017,775537.99654085,0
+PDI.US,D,20220328,000000,21.0017,21.0454,20.9047,20.9928,690355.72595741,0
+PDI.US,D,20220329,000000,21.0721,21.2046,21.0544,21.1077,819440.57013655,0
+PDI.US,D,20220330,000000,21.1691,21.381,21.1691,21.3543,834746.48733579,0
+PDI.US,D,20220331,000000,21.4068,21.6097,21.4068,21.4948,1076174.6969081,0
+PDI.US,D,20220401,000000,21.5126,21.5126,20.9482,21.1157,1952859.1277809,0
+PDI.US,D,20220404,000000,21.1077,21.4512,20.9928,21.2662,1042477.1913995,0
+PDI.US,D,20220405,000000,21.2484,21.2929,21.0364,21.2126,1284292.935203,0
+PDI.US,D,20220406,000000,21.1077,21.1601,20.9224,21.09,819914.59751494,0
+PDI.US,D,20220407,000000,21.0988,21.2215,21.0988,21.1601,707073.6157032,0
+PDI.US,D,20220408,000000,21.0275,21.1344,20.7497,20.8229,905634.92287151,0
+PDI.US,D,20220411,000000,20.6626,20.7159,20.253,20.36,1290781.044534,0
+PDI.US,D,20220412,000000,20.4401,20.5915,20.2619,20.3955,764217.50384056,0
+PDI.US,D,20220413,000000,20.3866,20.6358,20.3777,20.5826,595673.81191629,0
+PDI.US,D,20220414,000000,20.6092,20.6537,20.3777,20.4222,722233.50551099,0
+PDI.US,D,20220418,000000,20.3777,20.3955,20.1196,20.2442,900477.90937806,0
+PDI.US,D,20220419,000000,20.1729,20.5201,20.1729,20.3866,590583.07239282,0
+PDI.US,D,20220420,000000,20.4845,20.5289,20.3154,20.3955,591915.29151789,0
+PDI.US,D,20220421,000000,20.4668,20.4778,20.3064,20.4133,874454.70493399,0
+PDI.US,D,20220422,000000,20.3243,20.4312,20.2264,20.3511,823247.3919029,0
+PDI.US,D,20220425,000000,20.36,20.6537,20.2708,20.6537,846938.65123426,0
+PDI.US,D,20220426,000000,20.6537,20.6981,20.1729,20.3243,987857.33055902,0
+PDI.US,D,20220427,000000,20.2708,20.4579,20.1729,20.3422,609153.26343477,0
+PDI.US,D,20220428,000000,20.4044,20.707,20.2708,20.4044,939084.18181462,0
+PDI.US,D,20220429,000000,20.2975,20.6003,20.253,20.3955,742800.90195294,0
+PDI.US,D,20220502,000000,20.4668,20.5826,20.2086,20.36,1014899.3568803,0
+PDI.US,D,20220503,000000,20.36,20.6803,20.3422,20.529,1130305.9276311,0
+PDI.US,D,20220504,000000,20.5647,20.6803,20.4401,20.6448,883410.67718041,0
+PDI.US,D,20220505,000000,20.6181,20.6181,20.3866,20.4133,799370.79011315,0
+PDI.US,D,20220506,000000,20.4044,20.5469,20.2709,20.3955,828857.09030985,0
+PDI.US,D,20220509,000000,20.36,20.4222,20.0902,20.2442,990201.6318356,0
+PDI.US,D,20220510,000000,20.3955,20.4044,20.1551,20.2086,865068.51352661,0
+PDI.US,D,20220511,000000,20.1016,20.3263,19.7509,19.7959,1523584.7240957,0
+PDI.US,D,20220512,000000,19.5532,19.5892,18.9868,19.2835,2758249.4541582,0
+PDI.US,D,20220513,000000,19.4273,19.5352,19.0587,19.3014,2234972.5394478,0
+PDI.US,D,20220516,000000,19.3194,19.3643,19.1126,19.2656,998948.51566354,0
+PDI.US,D,20220517,000000,19.3104,19.7419,19.2835,19.5622,1304283.4830619,0
+PDI.US,D,20220518,000000,19.4004,19.4374,19.0767,19.2025,1030498.1456397,0
+PDI.US,D,20220519,000000,19.1036,19.2835,19.0767,19.2116,886683.3125828,0
+PDI.US,D,20220520,000000,19.2566,19.2925,18.9329,19.1306,920187.34441596,0
+PDI.US,D,20220523,000000,19.1756,19.2296,18.9957,19.0587,988896.19376195,0
+PDI.US,D,20220524,000000,19.0497,19.0497,18.7621,18.9149,1296294.5734794,0
+PDI.US,D,20220525,000000,18.9778,19.3284,18.9419,19.2296,698901.66803061,0
+PDI.US,D,20220526,000000,19.2386,19.7599,19.2386,19.6072,1177779.0664521,0
+PDI.US,D,20220527,000000,19.688,19.9847,19.6781,19.9577,1098352.7089152,0
+PDI.US,D,20220531,000000,20.0836,20.3263,19.9757,20.2724,1824301.2074245,0
+PDI.US,D,20220601,000000,20.4523,20.4972,20.3442,20.3982,1464616.7381878,0
+PDI.US,D,20220602,000000,20.4072,20.641,20.3532,20.5599,1311489.2970796,0
+PDI.US,D,20220603,000000,20.4972,20.5599,20.4165,20.4793,713030.75874589,0
+PDI.US,D,20220606,000000,20.632,20.6589,20.5151,20.5241,893057.08756301,0
+PDI.US,D,20220607,000000,20.5151,20.632,20.2454,20.632,1072631.8016084,0
+PDI.US,D,20220608,000000,20.5061,20.623,20.4883,20.4883,841739.85633492,0
+PDI.US,D,20220609,000000,20.4613,20.5238,20.1915,20.2364,1075027.8070722,0
+PDI.US,D,20220610,000000,20.0103,20.0961,19.8112,20.0648,1244604.6488544,0
+PDI.US,D,20220613,000000,19.5655,19.7108,18.8664,18.9209,2132231.1810084,0
+PDI.US,D,20220614,000000,18.93,18.9573,18.4214,18.4852,1711528.6859608,0
+PDI.US,D,20220615,000000,18.5485,18.8755,18.4852,18.7756,1372746.2054999,0
+PDI.US,D,20220616,000000,18.4852,18.5076,17.8222,18.0311,2459649.0988346,0
+PDI.US,D,20220617,000000,18.0673,18.3125,17.913,17.913,1368598.2172386,0
+PDI.US,D,20220621,000000,18.1301,18.6666,18.0765,18.4852,1296098.7399856,0
+PDI.US,D,20220622,000000,18.3488,18.4761,18.0945,18.2036,1086179.2533218,0
+PDI.US,D,20220623,000000,18.3398,18.7938,18.2671,18.6576,1049693.2577961,0
+PDI.US,D,20220624,000000,18.6485,18.9934,18.6257,18.9209,762290.31966715,0
+PDI.US,D,20220627,000000,19.066,19.3203,18.93,19.2205,1020496.5310742,0
+PDI.US,D,20220628,000000,19.3022,19.4111,18.7029,18.7302,1110599.0748154,0
+PDI.US,D,20220629,000000,18.7029,19.0478,18.6576,18.8573,738437.73501756,0
+PDI.US,D,20220630,000000,18.8029,19.0163,18.7665,18.9482,649776.96414794,0
+PDI.US,D,20220701,000000,19.0205,19.066,18.9573,19.0478,678080.43051939,0
+PDI.US,D,20220705,000000,19.1569,19.2841,19.0387,19.2386,1309027.3343068,0
+PDI.US,D,20220706,000000,19.3929,19.4111,19.1842,19.275,962809.0947507,0
+PDI.US,D,20220707,000000,19.275,19.4836,19.2659,19.3475,1099877.7477476,0
+PDI.US,D,20220708,000000,19.2017,19.3485,18.9448,19.1191,967971.91629159,0
+PDI.US,D,20220711,000000,19.064,19.1649,18.7887,18.9539,634005.41310011,0
+PDI.US,D,20220712,000000,18.9723,19.1454,18.8989,18.9356,499027.52543703,0
+PDI.US,D,20220713,000000,18.7706,18.9723,18.6053,18.6695,882679.86955288,0
+PDI.US,D,20220714,000000,18.5135,18.5501,18.3302,18.5227,856527.30431367,0
+PDI.US,D,20220715,000000,18.5686,18.6079,18.3118,18.4768,875191.51364935,0
+PDI.US,D,20220718,000000,18.5686,18.6053,18.4219,18.4768,734676.38464856,0
+PDI.US,D,20220719,000000,18.6511,18.743,18.5594,18.6971,804231.98390851,0
+PDI.US,D,20220720,000000,18.8071,19.108,18.7797,18.9448,1110965.7237967,0
+PDI.US,D,20220721,000000,18.9907,19.0731,18.8989,19.0091,568027.22054692,0
+PDI.US,D,20220722,000000,19.0183,19.2137,18.853,18.8989,676315.16895911,0
+PDI.US,D,20220725,000000,18.9999,19.1282,18.8805,19.0549,649367.98778778,0
+PDI.US,D,20220726,000000,19.0823,19.1277,18.9264,19.0915,625031.37610539,0
+PDI.US,D,20220727,000000,19.165,19.3393,19.1191,19.2935,960763.69247936,0
+PDI.US,D,20220728,000000,19.3485,19.6512,19.3209,19.6053,1135468.0167159,0
+PDI.US,D,20220729,000000,19.7521,19.931,19.6788,19.8989,1187607.4659575,0
+PDI.US,D,20220801,000000,20.0548,20.275,19.9541,20.165,1445357.3301618,0
+PDI.US,D,20220802,000000,20.1374,20.3944,20.1192,20.2842,1039732.6020134,0
+PDI.US,D,20220803,000000,20.4035,20.5016,20.3301,20.3761,986600.15535873,0
+PDI.US,D,20220804,000000,20.4127,20.4678,19.9724,20.1283,1103360.7370225,0
+PDI.US,D,20220805,000000,20.0732,20.2385,19.8255,20.1558,827330.34634687,0
+PDI.US,D,20220808,000000,20.2934,20.3117,20.165,20.2659,1219498.9240398,0
+PDI.US,D,20220809,000000,20.3301,20.3669,20.1926,20.2293,942896.27909208,0
+PDI.US,D,20220810,000000,20.471,20.5172,20.3135,20.4248,981969.07592611,0
+PDI.US,D,20220811,000000,20.4433,20.4803,20.3135,20.397,961975.81981734,0
+PDI.US,D,20220812,000000,20.471,20.5452,20.4155,20.4803,780862.47216526,0
+PDI.US,D,20220815,000000,20.4803,20.6565,20.4526,20.6286,821019.4795504,0
+PDI.US,D,20220816,000000,20.6472,20.6658,20.5824,20.6472,622900.85755579,0
+PDI.US,D,20220817,000000,20.6286,20.6843,20.5266,20.5917,602275.25861025,0
+PDI.US,D,20220818,000000,20.6286,20.6658,20.5266,20.6193,567715.45650554,0
+PDI.US,D,20220819,000000,20.5173,20.5638,20.36,20.3691,904047.38891882,0
+PDI.US,D,20220822,000000,20.2764,20.2764,19.4239,20.1653,1961636.4670897,0
+PDI.US,D,20220823,000000,20.0262,20.3507,19.9243,20.1839,727350.7293741,0
+PDI.US,D,20220824,000000,20.2301,20.2694,20.0818,20.2025,547920.75173117,0
+PDI.US,D,20220825,000000,20.3321,20.4341,20.2485,20.397,642805.62883077,0
+PDI.US,D,20220826,000000,20.5266,20.5266,20.2117,20.2764,736720.41000842,0
+PDI.US,D,20220829,000000,20.1653,20.3414,20.0632,20.2485,748098.26473699,0
+PDI.US,D,20220830,000000,20.3135,20.3414,20.1237,20.221,461500.20434431,0
+PDI.US,D,20220831,000000,20.2856,20.4341,19.98,20.0725,660871.64209573,0
+PDI.US,D,20220901,000000,19.9985,19.9985,19.3914,19.5536,1544135.8859015,0
+PDI.US,D,20220902,000000,19.8038,19.8223,19.5907,19.6092,869651.60748168,0
+PDI.US,D,20220906,000000,19.6833,19.7298,19.5074,19.5907,913562.74580393,0
+PDI.US,D,20220907,000000,19.5814,19.7298,19.5628,19.6092,866471.54888104,0
+PDI.US,D,20220908,000000,19.5999,19.7019,19.5721,19.674,951293.97384256,0
+PDI.US,D,20220909,000000,19.7031,19.8154,19.6189,19.7687,1025221.7161718,0
+PDI.US,D,20220912,000000,19.8154,19.8623,19.572,19.6377,750110.3754928,0
+PDI.US,D,20220913,000000,19.4502,19.5626,19.1787,19.1974,1141326.9436069,0
+PDI.US,D,20220914,000000,19.1974,19.5065,19.0119,19.1693,970805.13272621,0
+PDI.US,D,20220915,000000,19.1693,19.2818,19.0009,19.0475,586698.31191055,0
+PDI.US,D,20220916,000000,18.9165,19.1226,18.7666,18.9727,1047565.4158522,0
+PDI.US,D,20220919,000000,18.8135,19.0287,18.776,18.8416,626861.22954964,0
+PDI.US,D,20220920,000000,18.7479,18.8416,18.6637,18.8322,859258.55822243,0
+PDI.US,D,20220921,000000,18.8322,19.1507,18.7854,19.0287,619872.14933513,0
+PDI.US,D,20220922,000000,18.9915,19.0196,18.776,18.7854,760561.4263804,0
+PDI.US,D,20220923,000000,18.6168,18.6637,17.8021,18.1204,2558121.889893,0
+PDI.US,D,20220926,000000,17.9613,18.1204,17.4533,17.6523,1943657.3344778,0
+PDI.US,D,20220927,000000,17.746,17.9426,17.6804,17.8395,921152.22946965,0
+PDI.US,D,20220928,000000,17.8771,18.5325,17.8021,18.2236,889957.11865126,0
+PDI.US,D,20220929,000000,18.1298,18.1485,17.6991,17.7741,814011.60530431,0
+PDI.US,D,20220930,000000,17.7927,18.2048,17.7927,18.1486,819886.91765576,0
+PDI.US,D,20221003,000000,18.3921,18.7666,18.3547,18.6168,1078392.118317,0
+PDI.US,D,20221004,000000,18.8977,19.469,18.8884,19.4129,1654803.8282861,0
+PDI.US,D,20221005,000000,19.2724,19.441,18.9446,19.3754,976318.4438259,0
+PDI.US,D,20221006,000000,19.4035,19.5607,19.0287,19.0663,730671.2286288,0
+PDI.US,D,20221007,000000,18.8791,19.0009,18.4015,18.5419,755736.87872432,0
+PDI.US,D,20221010,000000,18.6262,18.6262,18.2423,18.3547,656392.62960039,0
+PDI.US,D,20221011,000000,18.2891,18.4858,18.1204,18.2797,680990.56126444,0
+PDI.US,D,20221012,000000,18.1575,18.328,18.1102,18.1575,616811.11960104,0
+PDI.US,D,20221013,000000,17.845,18.328,17.7407,18.1008,835702.97840762,0
+PDI.US,D,20221014,000000,18.148,18.2146,17.8166,17.8166,763204.96772717,0
+PDI.US,D,20221017,000000,17.9965,18.2427,17.9397,17.9397,813532.01007709,0
+PDI.US,D,20221018,000000,18.0913,18.2144,17.8639,17.9681,598439.8329382,0
+PDI.US,D,20221019,000000,17.9492,18.186,17.9208,18.186,805824.95918123,0
+PDI.US,D,20221020,000000,18.2807,18.4322,18.1102,18.1575,647641.43470524,0
+PDI.US,D,20221021,000000,18.1575,18.4322,18.0533,18.3943,690302.60081478,0
+PDI.US,D,20221024,000000,18.4796,18.7164,18.4418,18.5649,733250.93375222,0
+PDI.US,D,20221025,000000,18.6122,18.7731,18.6027,18.7543,717240.32733638,0
+PDI.US,D,20221026,000000,18.826,18.9436,18.7699,18.8489,621225.25381961,0
+PDI.US,D,20221027,000000,18.9436,18.972,18.8679,18.9248,515901.5408852,0
+PDI.US,D,20221028,000000,18.7731,18.9626,18.7731,18.8206,704915.38046539,0
+PDI.US,D,20221031,000000,18.8396,18.8774,18.5837,18.7921,699080.19275288,0
+PDI.US,D,20221101,000000,19.1236,19.171,18.8679,18.9436,754929.9177379,0
+PDI.US,D,20221102,000000,19.0196,19.0953,18.8489,18.9058,786010.44805611,0
+PDI.US,D,20221103,000000,18.8301,18.9248,18.6217,18.8963,821706.76282867,0
+PDI.US,D,20221104,000000,18.9911,19.0195,18.8021,18.8963,583019.39658412,0
+PDI.US,D,20221107,000000,18.9531,19.0196,18.8111,19.0006,966361.77358144,0
+PDI.US,D,20221108,000000,19.1048,19.1615,18.9911,19.0288,795645.31743632,0
+PDI.US,D,20221109,000000,19.0383,19.0573,18.8111,18.9816,731860.49730977,0
+PDI.US,D,20221110,000000,19.2603,19.3404,18.973,19.0208,1320726.1902024,0
+PDI.US,D,20221111,000000,19.0112,19.0687,18.7909,19.0208,907030.11892426,0
+PDI.US,D,20221114,000000,18.9155,19.0017,18.7335,18.7719,591872.63954263,0
+PDI.US,D,20221115,000000,18.9538,19.0017,18.7814,18.8389,801699.54249489,0
+PDI.US,D,20221116,000000,18.7719,19.0304,18.7719,18.8485,826429.46619364,0
+PDI.US,D,20221117,000000,18.8389,18.9442,18.5324,18.7335,1078633.9673372,0
+PDI.US,D,20221118,000000,18.7909,18.8103,18.6665,18.7239,505538.73745461,0
+PDI.US,D,20221121,000000,18.7623,18.8389,18.609,18.609,718930.25765439,0
+PDI.US,D,20221122,000000,18.6186,18.7448,18.5994,18.676,899983.36971409,0
+PDI.US,D,20221123,000000,18.7239,18.858,18.6569,18.7335,915227.48565252,0
+PDI.US,D,20221125,000000,18.7719,18.8485,18.7719,18.8005,464525.80087506,0
+PDI.US,D,20221128,000000,18.7719,18.9442,18.7144,18.8197,1007514.9458968,0
+PDI.US,D,20221129,000000,18.858,18.9538,18.7909,18.9538,837283.06791829,0
+PDI.US,D,20221130,000000,18.9538,19.1071,18.858,19.0112,1145692.4157033,0
+PDI.US,D,20221201,000000,19.1071,19.1357,18.8963,18.9442,1238704.4935134,0
+PDI.US,D,20221202,000000,18.9251,19.2028,18.8676,19.1741,1233727.1852478,0
+PDI.US,D,20221205,000000,19.1262,19.2208,18.973,19.1837,1148264.0771798,0
+PDI.US,D,20221206,000000,19.3752,19.4135,19.2411,19.2986,1870592.9373944,0
+PDI.US,D,20221207,000000,19.3752,19.7296,19.2794,19.5093,2257821.6734039,0
+PDI.US,D,20221208,000000,19.6626,19.6626,19.4622,19.5189,1538665.886363,0
+PDI.US,D,20221209,000000,19.394,19.6167,19.3552,19.423,1131250.4858645,0
+PDI.US,D,20221212,000000,19.5005,19.7329,19.4715,19.6554,1804686.6331854,0
+PDI.US,D,20221213,000000,19.9362,20.0911,19.7919,19.82,1788630.799684,0
+PDI.US,D,20221214,000000,19.8,19.91,19.52,19.62,1829423,0
+PDI.US,D,20221215,000000,19.52,19.73,19.42,19.63,1592327,0
+PDI.US,D,20221216,000000,19.54,19.6,19.06,19.2,1456161,0
+PDI.US,D,20221219,000000,19.19,19.225,18.93,18.96,1468472,0
+PDI.US,D,20221220,000000,18.91,19,18.89,18.93,1584609,0
+PDI.US,D,20221221,000000,18.98,19.1,18.91,18.99,1183669,0
+PDI.US,D,20221222,000000,19.12,19.129,18.8,18.99,1564385,0
+PDI.US,D,20221223,000000,18.95,19.03,18.87,18.94,1166699,0
+PDI.US,D,20221227,000000,18.89,18.92,18.35,18.72,2372607,0
+PDI.US,D,20221228,000000,18.56,18.75,18.24,18.29,1902995,0
+PDI.US,D,20221229,000000,18.34,18.57,18.27,18.47,1776043,0
+PDI.US,D,20221230,000000,18.39,18.64,18.25,18.48,1896446,0
+PDI.US,D,20230103,000000,18.67,18.82,18.57,18.74,1314718,0
+PDI.US,D,20230104,000000,18.91,19.08,18.9098,19.04,1600013,0
+PDI.US,D,20230105,000000,19.08,19.1,18.94,19.07,969633,0
+PDI.US,D,20230106,000000,19.15,19.3,19.115,19.23,970580,0
+PDI.US,D,20230109,000000,19.38,19.6316,19.36,19.57,1749941,0
+PDI.US,D,20230110,000000,19.54,19.81,19.54,19.79,1641250,0
+PDI.US,D,20230111,000000,19.89,20.06,19.86,19.95,1802863,0
+PDI.US,D,20230112,000000,19.83,19.84,19.5,19.74,1350237,0
+PDI.US,D,20230113,000000,19.67,19.93,19.67,19.9,1006933,0
+PDI.US,D,20230117,000000,19.97,20.09,19.915,20.03,1319195,0
+PDI.US,D,20230118,000000,20.12,20.23,20.01,20.04,1202483,0
+PDI.US,D,20230119,000000,20.03,20.11,19.94,20.05,967243,0
+PDI.US,D,20230120,000000,20.15,20.23,20.1001,20.23,963653,0
+PDI.US,D,20230123,000000,20.29,20.47,20.25,20.35,1230680,0
+PDI.US,D,20230124,000000,20.34,20.341,20.1,20.24,991419,0
+PDI.US,D,20230125,000000,20.16,20.38,19.99,20.28,1151259,0
+PDI.US,D,20230126,000000,20.33,20.485,20.27,20.44,1106763,0
+PDI.US,D,20230127,000000,20.49,20.54,20.419,20.53,998291,0
+PDI.US,D,20230130,000000,20.42,20.555,20.37,20.49,842519,0
+PDI.US,D,20230131,000000,20.54,20.62,20.52,20.59,827037,0
+PDI.US,D,20230201,000000,20.66,20.74,20.62,20.7,1494661,0
+PDI.US,D,20230202,000000,20.86,21.1,20.78,21.1,1926629,0
+PDI.US,D,20230203,000000,20.96,21.15,20.85,20.92,1319128,0
+PDI.US,D,20230206,000000,20.85,20.9406,20.67,20.9,1150409,0
+PDI.US,D,20230207,000000,20.92,21.13,20.85,20.96,1270862,0
+PDI.US,D,20230208,000000,20.98,21.14,20.9286,21.04,1068379,0
+PDI.US,D,20230209,000000,21.13,21.15,20.89,20.9,1315802,0
+PDI.US,D,20230210,000000,20.61,20.77,20.45,20.66,1276907,0
+PDI.US,D,20230213,000000,20.54,20.72,20.5301,20.7,981953,0
+PDI.US,D,20230214,000000,20.57,20.74,20.47,20.7,828942,0
+PDI.US,D,20230215,000000,20.65,20.755,20.58,20.7,695589,0
+PDI.US,D,20230216,000000,20.58,20.7299,20.31,20.5,1440316,0
+PDI.US,D,20230217,000000,20.44,20.4691,20.28,20.42,1005643,0
+PDI.US,D,20230221,000000,20.27,20.27,19.29,19.33,3173165,0
+PDI.US,D,20230222,000000,19.37,19.6,19.37,19.43,1038817,0
+PDI.US,D,20230223,000000,19.51,19.59,19.41,19.52,997024,0
+PDI.US,D,20230224,000000,19.33,19.53,19.28,19.53,717998,0
+PDI.US,D,20230227,000000,19.6,19.72,19.5,19.53,750458,0
+PDI.US,D,20230228,000000,19.54,19.63,19.47,19.56,914921,0
+PDI.US,D,20230301,000000,19.54,19.6124,19.5,19.55,868393,0
+PDI.US,D,20230302,000000,19.5,19.66,19.43,19.57,1101022,0
+PDI.US,D,20230303,000000,19.62,19.67,19.56,19.63,1273075,0
+PDI.US,D,20230306,000000,19.7,19.74,19.61,19.72,1476979,0
+PDI.US,D,20230307,000000,19.75,19.82,19.67,19.78,993587,0
+PDI.US,D,20230308,000000,19.87,19.89,19.785,19.84,676757,0
+PDI.US,D,20230309,000000,19.84,19.85,19.44,19.5,1090431,0
+PDI.US,D,20230310,000000,19.25,19.37,18.54,18.89,1623954,0
+PDI.US,D,20230313,000000,18.55,18.64,18.06,18.39,2540452,0
+PDI.US,D,20230314,000000,18.61,18.96,18.5,18.69,879607,0
+PDI.US,D,20230315,000000,18.24,18.44,18.06,18.21,1840732,0
+PDI.US,D,20230316,000000,18.06,18.7,18.04,18.63,950110,0
+PDI.US,D,20230317,000000,18.46,18.5764,18.15,18.29,902316,0
+PDI.US,D,20230320,000000,18.23,18.48,17.89,17.9,1319269,0
+PDI.US,D,20230321,000000,18.08,18.37,17.94,18.37,1127991,0
+PDI.US,D,20230322,000000,18.32,18.38,18.02,18.05,1021113,0
+PDI.US,D,20230323,000000,18.16,18.25,17.81,17.85,1266014,0
+PDI.US,D,20230324,000000,17.82,17.95,17.6701,17.94,1501535,0
+PDI.US,D,20230327,000000,18,18.15,17.94,17.95,1015490,0
+PDI.US,D,20230328,000000,17.98,18,17.8501,17.92,642629,0
+PDI.US,D,20230329,000000,18,18.03,17.86,17.94,775552,0
+PDI.US,D,20230330,000000,18.08,18.16,17.9271,18.14,1658647,0
+PDI.US,D,20230331,000000,18.14,18.2,18.02,18.02,3331587,0
+PDI.US,D,20230403,000000,18.19,18.22,18.05,18.09,1065576,0
+PDI.US,D,20230404,000000,18.23,18.42,18.09,18.14,1522557,0
+PDI.US,D,20230405,000000,18.18,18.2,18.07,18.17,993251,0
+PDI.US,D,20230406,000000,18.15,18.21,18.06,18.16,922568,0
+PDI.US,D,20230410,000000,18.14,18.18,18.0102,18.16,1119905,0
+PDI.US,D,20230411,000000,18.16,18.19,18.1,18.15,881560,0
+PDI.US,D,20230412,000000,18.02,18.06,17.86,17.93,1112170,0
+PDI.US,D,20230413,000000,17.97,17.984,17.85,17.86,1104415,0
+PDI.US,D,20230414,000000,17.92,17.93,17.75,17.83,944642,0
+PDI.US,D,20230417,000000,17.89,17.96,17.68,17.78,1530455,0
+PDI.US,D,20230418,000000,17.78,17.78,17.5,17.59,1817392,0
+PDI.US,D,20230419,000000,17.55,17.5767,17.29,17.36,2113559,0
+PDI.US,D,20230420,000000,17.26,17.43,17.23,17.36,1088631,0
+PDI.US,D,20230421,000000,17.46,17.82,17.3671,17.82,1112214,0
+PDI.US,D,20230424,000000,17.84,18.0497,17.84,17.98,904013,0
+PDI.US,D,20230425,000000,17.97,18.04,17.916,17.98,872950,0
+PDI.US,D,20230426,000000,18,18.05,17.96,18.03,388066,0
+PDI.US,D,20230427,000000,18.09,18.09,17.95,18.02,554909,0
+PDI.US,D,20230428,000000,18.07,18.12,17.96,17.99,797219,0
+PDI.US,D,20230501,000000,18.01,18.15,17.96,18.12,927676,0
+PDI.US,D,20230502,000000,18.12,18.17,17.9733,18.15,823844,0
+PDI.US,D,20230503,000000,18.15,18.19,18.11,18.14,743461,0
+PDI.US,D,20230504,000000,18.14,18.2,18.02,18.16,714364,0
+PDI.US,D,20230505,000000,18.24,18.49,18.22,18.46,1813125,0
+PDI.US,D,20230508,000000,18.5,18.53,18.4,18.5,1164054,0
+PDI.US,D,20230509,000000,18.5,18.62,18.47,18.51,1187256,0
+PDI.US,D,20230510,000000,18.4,18.43,18.195,18.32,1028780,0
+PDI.US,D,20230511,000000,18.33,18.348,17.985,18.26,1165510,0
+PDI.US,D,20230512,000000,18.24,18.26,17.97,18.15,729304,0
+PDI.US,D,20230515,000000,18.13,18.175,18.0901,18.17,601669,0
+PDI.US,D,20230516,000000,18.21,18.21,17.93,17.95,782843,0
+PDI.US,D,20230517,000000,18,18.11,17.87,18.04,775286,0
+PDI.US,D,20230518,000000,18.02,18.13,17.99,18.08,572923,0
+PDI.US,D,20230519,000000,18.2,18.22,18.04,18.11,612041,0
+PDI.US,D,20230522,000000,18.1,18.22,18.0214,18.07,789097,0
+PDI.US,D,20230523,000000,18.08,18.18,17.75,17.82,1037165,0
+PDI.US,D,20230524,000000,17.7,17.9194,17.7,17.8,829269,0
+PDI.US,D,20230525,000000,17.87,17.9,17.57,17.68,812767,0
+PDI.US,D,20230526,000000,17.68,18.105,17.6648,18.1,1000327,0
+PDI.US,D,20230530,000000,18.16,18.19,18.03,18.19,853877,0
+PDI.US,D,20230531,000000,18.16,18.25,18.16,18.25,545726,0
+PDI.US,D,20230601,000000,18.3,18.53,18.2,18.25,1298448,0
+PDI.US,D,20230602,000000,18.4,18.49,18.28,18.31,1375394,0
+PDI.US,D,20230605,000000,18.46,18.59,18.42,18.52,1517548,0
+PDI.US,D,20230606,000000,18.69,18.69,18.58,18.62,1572830,0
+PDI.US,D,20230607,000000,18.71,18.7648,18.62,18.71,1353301,0
+PDI.US,D,20230608,000000,18.69,18.74,18.65,18.71,1251427,0
+PDI.US,D,20230609,000000,18.53,18.54,18.15,18.46,1148121,0
+PDI.US,D,20230612,000000,18.46,18.48,18.18,18.25,1087104,0
+PDI.US,D,20230613,000000,18.25,18.3097,18.12,18.29,1037860,0
+PDI.US,D,20230614,000000,18.32,18.36,18.23,18.3,1029520,0
+PDI.US,D,20230615,000000,18.35,18.435,18.3,18.37,1360371,0
+PDI.US,D,20230616,000000,18.41,18.43,18.2201,18.3,1067056,0
+PDI.US,D,20230620,000000,18.34,18.3588,18.26,18.33,1355266,0
+PDI.US,D,20230621,000000,18.34,18.45,18.3095,18.45,1059477,0
+PDI.US,D,20230622,000000,18.46,18.57,18.415,18.49,884532,0
+PDI.US,D,20230623,000000,18.51,18.7,18.45,18.69,1109919,0
+PDI.US,D,20230626,000000,18.64,18.71,18.53,18.69,719897,0
+PDI.US,D,20230627,000000,18.72,18.73,18.66,18.7,697518,0
+PDI.US,D,20230628,000000,18.72,18.72,18.66,18.69,610159,0
+PDI.US,D,20230629,000000,18.7,18.75,18.66,18.73,1108157,0
+PDI.US,D,20230630,000000,18.8,18.8,18.71,18.75,830209,0
+PDI.US,D,20230703,000000,18.8,18.955,18.76,18.92,907362,0
+PDI.US,D,20230705,000000,18.94,19.33,18.94,19.08,2009825,0
+PDI.US,D,20230706,000000,19.04,19.1,18.835,18.99,1342028,0
+PDI.US,D,20230707,000000,19.05,19.06,18.82,18.99,1386761,0
+PDI.US,D,20230710,000000,19.02,19.11,19.01,19.1,1483398,0
+PDI.US,D,20230711,000000,19.12,19.1992,19.08,19.11,1240376,0
+PDI.US,D,20230712,000000,18.98,18.99,18.84,18.93,1698217,0
+PDI.US,D,20230713,000000,18.99,19.04,18.87,18.96,1412314,0
+PDI.US,D,20230714,000000,18.97,18.975,18.88,18.96,791886,0
+PDI.US,D,20230717,000000,18.96,19,18.8,18.81,1117581,0
+PDI.US,D,20230718,000000,18.85,18.8632,18.615,18.66,1270600,0
+PDI.US,D,20230719,000000,18.66,18.79,18.66,18.77,1002917,0
+PDI.US,D,20230720,000000,18.8,18.82,18.71,18.82,746579,0
+PDI.US,D,20230721,000000,18.88,18.93,18.82,18.93,983310,0
+PDI.US,D,20230724,000000,18.95,19.02,18.93,18.97,944422,0
+PDI.US,D,20230725,000000,19.01,19.02,18.84,18.95,901772,0
+PDI.US,D,20230726,000000,18.98,19,18.92,18.96,747677,0
+PDI.US,D,20230727,000000,18.97,19.05,18.93,19.01,1435846,0
+PDI.US,D,20230728,000000,19.07,19.08,19,19.03,766659,0
+PDI.US,D,20230731,000000,19.08,19.09,19.03,19.07,1144211,0
+PDI.US,D,20230801,000000,19.09,19.13,19.02,19.1,1676766,0
+PDI.US,D,20230802,000000,19,19.2,18.95,19.2,1568702,0
+PDI.US,D,20230803,000000,19.15,19.22,19.075,19.21,1016202,0
+PDI.US,D,20230804,000000,19.25,19.37,19.25,19.37,1612379,0
+PDI.US,D,20230807,000000,19.4,19.52,19.4,19.52,1680868,0
+PDI.US,D,20230808,000000,19.52,19.55,19.46,19.54,1104796,0
+PDI.US,D,20230809,000000,19.55,19.55,19.394,19.5,1993496,0
+PDI.US,D,20230810,000000,19.26,19.31,19.185,19.2,1164678,0
+PDI.US,D,20230811,000000,19.15,19.225,19.06,19.08,922011,0
+PDI.US,D,20230814,000000,19.04,19.1,18.97,18.99,1017677,0
+PDI.US,D,20230815,000000,18.97,19.01,18.9405,18.97,801558,0
+PDI.US,D,20230816,000000,18.97,18.985,18.5,18.57,1447319,0
+PDI.US,D,20230817,000000,18.5,18.57,18.2,18.26,1519446,0
+PDI.US,D,20230818,000000,18.1,18.33,18.1,18.3,1139010,0
+PDI.US,D,20230821,000000,18.39,18.42,18.165,18.28,1203458,0
+PDI.US,D,20230822,000000,18.35,18.38,18.1101,18.24,1043760,0
+PDI.US,D,20230823,000000,18.3,18.3199,18.17,18.29,1273981,0
+PDI.US,D,20230824,000000,18.28,18.34,18.235,18.31,715889,0
+PDI.US,D,20230825,000000,18.33,18.35,18.15,18.26,795555,0
+PDI.US,D,20230828,000000,18.27,18.2823,18.1999,18.21,880835,0
+PDI.US,D,20230829,000000,18.21,18.27,18.21,18.25,1152849,0
+PDI.US,D,20230830,000000,18.31,18.34,18.04,18.06,1691453,0
+PDI.US,D,20230831,000000,18.1,18.1,17.97,18.03,1355728,0
+PDI.US,D,20230901,000000,18.05,18.08,17.81,17.85,2334027,0
+PDI.US,D,20230905,000000,18,18.23,17.95,18.14,1812022,0
+PDI.US,D,20230906,000000,18.16,18.18,18.09,18.1,922354,0
+PDI.US,D,20230907,000000,18.1,18.14,17.9601,17.98,1583292,0
+PDI.US,D,20230908,000000,17.76,17.82,17.72,17.8,1333296,0
+PDI.US,D,20230911,000000,17.78,17.8499,17.62,17.67,1440570,0
+PDI.US,D,20230912,000000,17.65,17.69,17.43,17.51,1584773,0
+PDI.US,D,20230913,000000,17.52,17.6,17.44,17.47,1062191,0
+PDI.US,D,20230914,000000,17.48,17.51,17.38,17.41,1349279,0
+PDI.US,D,20230915,000000,17.4,17.63,17.4,17.5,1225972,0
+PDI.US,D,20230918,000000,17.5,17.605,17.495,17.6,951248,0
+PDI.US,D,20230919,000000,17.63,17.67,17.56,17.6,921738,0
+PDI.US,D,20230920,000000,17.66,17.75,17.6199,17.71,1508412,0
+PDI.US,D,20230921,000000,17.63,17.6399,17.48,17.56,899090,0
+PDI.US,D,20230922,000000,17.61,17.61,17.5,17.5,906958,0
+PDI.US,D,20230925,000000,17.47,17.57,17.33,17.36,1015102,0
+PDI.US,D,20230926,000000,17.38,17.38,16.94,17.03,1574930,0
+PDI.US,D,20230927,000000,17.12,17.21,16.9,16.92,1497454,0
+PDI.US,D,20230928,000000,16.95,17.01,16.775,16.89,1388409,0
+PDI.US,D,20230929,000000,16.97,17.295,16.96,17.28,1223677,0
+PDI.US,D,20231002,000000,17.3,17.34,16.861,16.92,1660167,0
+PDI.US,D,20231003,000000,16.9,17.345,16.66,16.78,2150122,0
+PDI.US,D,20231004,000000,17.05,17.05,16.87,16.96,1254603,0
+PDI.US,D,20231005,000000,17,17.1,16.86,16.9,1345763,0
+PDI.US,D,20231006,000000,16.81,16.94,16.72,16.91,1361276,0
+PDI.US,D,20231009,000000,16.9,17.04,16.838,17.02,891288,0
+PDI.US,D,20231010,000000,17,17.2,16.98,17.15,945040,0
+PDI.US,D,20231011,000000,16.99,17.03,16.855,16.91,1017088,0
+PDI.US,D,20231012,000000,16.88,16.89,16.6,16.71,1125714,0
+PDI.US,D,20231013,000000,16.76,16.825,16.55,16.6,950422,0
+PDI.US,D,20231016,000000,16.69,16.7,16.17,16.19,2178293,0
+PDI.US,D,20231017,000000,16.02,16.09,15.55,15.67,3431048,0
+PDI.US,D,20231018,000000,15.6,16.14,15.49,16.07,2233670,0
+PDI.US,D,20231019,000000,16.18,16.23,15.63,15.79,1539165,0
+PDI.US,D,20231020,000000,15.85,16.04,15.76,15.89,1313199,0
+PDI.US,D,20231023,000000,15.67,15.9,15.56,15.59,1728970,0
+PDI.US,D,20231024,000000,15.62,15.83,15.6102,15.74,1267109,0
+PDI.US,D,20231025,000000,15.65,15.6699,15.45,15.53,1366288,0
+PDI.US,D,20231026,000000,15.55,15.71,15.5201,15.57,1176716,0
+PDI.US,D,20231027,000000,15.7,15.76,15.585,15.75,1142476,0
+PDI.US,D,20231030,000000,15.8,16.13,15.7873,16.09,1277143,0
+PDI.US,D,20231031,000000,16.1,16.38,16.0999,16.34,1070265,0
+PDI.US,D,20231101,000000,16.51,16.87,16.44,16.86,1931338,0
+PDI.US,D,20231102,000000,17.28,17.43,17.14,17.4,2697104,0
+PDI.US,D,20231103,000000,17.56,17.65,17.48,17.59,2251660,0
+PDI.US,D,20231106,000000,17.72,17.83,17.645,17.8,2748656,0
+PDI.US,D,20231107,000000,17.9,17.9,17.709,17.83,1533556,0
+PDI.US,D,20231108,000000,17.85,17.89,17.78,17.86,1571042,0
+PDI.US,D,20231109,000000,17.88,17.88,17.57,17.57,1429627,0
+PDI.US,D,20231110,000000,17.4,17.41,17.07,17.13,1600836,0
+PDI.US,D,20231113,000000,17.07,17.085,16.75,16.77,1488010,0
+PDI.US,D,20231114,000000,17.18,17.35,17.06,17.13,2039431,0
+PDI.US,D,20231115,000000,17.2,17.25,17.08,17.15,1240457,0
+PDI.US,D,20231116,000000,17.2,17.49,17.15,17.49,1864641,0
+PDI.US,D,20231117,000000,17.59,17.68,17.51,17.56,1310016,0
+PDI.US,D,20231120,000000,17.6,17.62,17.52,17.58,1119023,0
+PDI.US,D,20231121,000000,17.6,17.61,17.56,17.58,738742,0
+PDI.US,D,20231122,000000,17.63,17.65,17.55,17.6,1086391,0
+PDI.US,D,20231124,000000,17.59,17.62,17.58,17.6,390708,0
+PDI.US,D,20231127,000000,17.6,17.64,17.5601,17.62,908630,0
+PDI.US,D,20231128,000000,17.65,17.655,17.53,17.62,1095938,0
+PDI.US,D,20231129,000000,17.65,17.83,17.6496,17.74,1260580,0
+PDI.US,D,20231130,000000,17.75,17.8,17.72,17.8,1030070,0
+PDI.US,D,20231201,000000,17.85,17.96,17.84,17.96,1758761,0
+PDI.US,D,20231204,000000,17.77,18.18,17.77,18.11,2126981,0
+PDI.US,D,20231205,000000,18.12,18.18,18.05,18.16,1590923,0
+PDI.US,D,20231206,000000,18.22,18.245,17.748,17.84,2498279,0
+PDI.US,D,20231207,000000,17.96,18.04,17.83,17.98,2034849,0
+PDI.US,D,20231208,000000,17.73,17.805,17.67,17.77,1453815,0
+PDI.US,D,20231211,000000,17.75,17.7694,17.4,17.59,1639742,0
+PDI.US,D,20231212,000000,17.59,17.59,17.17,17.34,2262638,0
+PDI.US,D,20231213,000000,17.3,17.575,17.16,17.57,2078779,0
+PDI.US,D,20231214,000000,17.8,17.98,17.71,17.9,3066438,0
+PDI.US,D,20231215,000000,17.98,17.98,17.86,17.89,1619885,0
+PDI.US,D,20231218,000000,17.89,17.975,17.83,17.9,1776993,0
+PDI.US,D,20231219,000000,17.92,17.945,17.85,17.94,1568396,0
+PDI.US,D,20231220,000000,17.9,17.98,17.78,17.8,1534692,0
+PDI.US,D,20231221,000000,17.9,17.93,17.8,17.9,1457806,0
+PDI.US,D,20231222,000000,17.93,17.94,17.82,17.9,1271049,0
+PDI.US,D,20231226,000000,17.92,17.98,17.86,17.96,1553992,0
+PDI.US,D,20231227,000000,17.98,17.98,17.9,17.97,1428608,0
+PDI.US,D,20231228,000000,17.98,18.03,17.76,17.81,1591509,0
+PDI.US,D,20231229,000000,17.79,17.95,17.72,17.95,1825708,0
+PDI.US,D,20240102,000000,17.93,18.14,17.9158,18.13,1966348,0
+PDI.US,D,20240103,000000,18.18,18.3,18.12,18.27,2574766,0
+PDI.US,D,20240104,000000,18.27,18.43,18.24,18.32,1929373,0
+PDI.US,D,20240105,000000,18.33,18.5,18.3297,18.47,1847519,0
+PDI.US,D,20240108,000000,18.5,18.71,18.48,18.65,2088413,0
+PDI.US,D,20240109,000000,18.69,18.7,18.63,18.7,1656743,0
+PDI.US,D,20240110,000000,18.73,18.8,18.66,18.76,2352643,0
+PDI.US,D,20240111,000000,18.54,18.62,18.4,18.62,1776475,0
+PDI.US,D,20240112,000000,18.69,18.69,18.59,18.69,1414131,0
+PDI.US,D,20240116,000000,18.69,18.7,18.38,18.49,1669393,0
+PDI.US,D,20240117,000000,18.45,18.51,18.36,18.51,1205870,0
+PDI.US,D,20240118,000000,18.54,18.65,18.44,18.65,1672506,0
+PDI.US,D,20240119,000000,18.67,18.7,18.578,18.67,1234939,0
+PDI.US,D,20240122,000000,18.72,18.77,18.685,18.77,1371809,0
+PDI.US,D,20240123,000000,18.78,18.83,18.65,18.83,1162933,0
+PDI.US,D,20240124,000000,18.85,18.89,18.8,18.88,1431292,0
+PDI.US,D,20240125,000000,18.89,18.89,18.86,18.89,816153,0
+PDI.US,D,20240126,000000,18.9,18.93,18.86,18.86,1246227,0
+PDI.US,D,20240129,000000,18.9,19,18.8909,19,1395161,0
+PDI.US,D,20240130,000000,19.05,19.17,19.04,19.13,1713471,0
+PDI.US,D,20240131,000000,19.2,19.26,19.14,19.2,1727881,0
+PDI.US,D,20240201,000000,19.31,19.35,19.2299,19.33,1701568,0
+PDI.US,D,20240202,000000,19.35,19.38,19.315,19.38,1640855,0
+PDI.US,D,20240205,000000,19.38,19.465,19.37,19.4,2143838,0
+PDI.US,D,20240206,000000,19.45,19.515,19.42,19.5,1839358,0
+PDI.US,D,20240207,000000,19.53,19.58,19.48,19.58,2055337,0
+PDI.US,D,20240208,000000,19.59,19.6,19.3,19.33,1920319,0
+PDI.US,D,20240209,000000,19.11,19.205,19.05,19.18,1623650,0
+PDI.US,D,20240212,000000,19.18,19.2,19.03,19.15,1418675,0
+PDI.US,D,20240213,000000,19,19.05,18.68,18.92,1936515,0
+PDI.US,D,20240214,000000,18.96,18.98,18.925,18.97,996600,0
+PDI.US,D,20240215,000000,19.06,19.19,18.9752,19.16,1143371,0
+PDI.US,D,20240216,000000,19.15,19.2,19.11,19.2,816030,0
+PDI.US,D,20240220,000000,19.19,19.27,19.17,19.21,1444420,0
+PDI.US,D,20240221,000000,19.23,19.24,19.14,19.23,1013170,0
+PDI.US,D,20240222,000000,19.25,19.33,19.24,19.29,1130323,0
+PDI.US,D,20240223,000000,19.37,19.4,19.28,19.4,1292890,0
+PDI.US,D,20240226,000000,19.37,19.38,18.72,18.9,2944002,0
+PDI.US,D,20240227,000000,18.9,18.97,18.88,18.96,1175615,0
+PDI.US,D,20240228,000000,18.95,19.005,18.91,18.99,1044177,0
+PDI.US,D,20240229,000000,19.03,19.17,19.01,19.11,1233457,0
+PDI.US,D,20240301,000000,19.16,19.1746,18.95,18.98,1578166,0
+PDI.US,D,20240304,000000,19.09,19.145,19.03,19.13,1606809,0
+PDI.US,D,20240305,000000,19.14,19.25,19.11,19.24,1474866,0
+PDI.US,D,20240306,000000,19.25,19.355,19.23,19.32,2050936,0
+PDI.US,D,20240307,000000,19.35,19.37,19.24,19.24,1854607,0
+PDI.US,D,20240308,000000,19.03,19.1,18.9501,19.05,1488784,0
+PDI.US,D,20240311,000000,19.04,19.09,18.98,19.01,888105,0
+PDI.US,D,20240312,000000,19,19.03,18.91,19.02,1072964,0
+PDI.US,D,20240313,000000,19.04,19.0556,19.01,19.02,1104234,0
+PDI.US,D,20240314,000000,19,19.06,18.94,19.01,978742,0
+PDI.US,D,20240315,000000,19,19.04,18.98,19.01,722751,0
+PDI.US,D,20240318,000000,19.04,19.04,18.99,19.01,838919,0
+PDI.US,D,20240319,000000,19.01,19.06,19,19.05,964812,0
+PDI.US,D,20240320,000000,19.06,19.09,19.01,19.08,983157,0
+PDI.US,D,20240321,000000,19.1,19.17,19.06,19.15,1136128,0
+PDI.US,D,20240322,000000,19.15,19.16,19.12,19.14,736036,0
+PDI.US,D,20240325,000000,19.16,19.21,19.13,19.16,1147367,0
+PDI.US,D,20240326,000000,19.19,19.21,19.16,19.21,1101294,0
+PDI.US,D,20240327,000000,19.24,19.24,19.2,19.23,887540,0
+PDI.US,D,20240328,000000,19.25,19.29,19.23,19.29,1159126,0
+PDI.US,D,20240401,000000,19.38,19.4999,19.33,19.42,2402562,0
+PDI.US,D,20240402,000000,19.42,19.5,19.3,19.49,2427919,0
+PDI.US,D,20240403,000000,19.47,19.5972,19.4552,19.59,2229350,0
+PDI.US,D,20240404,000000,19.61,19.715,19.6,19.65,1788571,0
+PDI.US,D,20240405,000000,19.69,19.71,19.67,19.71,1359547,0
+PDI.US,D,20240408,000000,19.71,19.76,19.67,19.76,1739604,0
+PDI.US,D,20240409,000000,19.76,19.77,19.69,19.75,1930316,0
+PDI.US,D,20240410,000000,19.41,19.52,19.3,19.46,2026605,0
+PDI.US,D,20240411,000000,19.49,19.5,19.1,19.35,2510708,0
+PDI.US,D,20240412,000000,19.3,19.425,19.16,19.17,2396235,0
+PDI.US,D,20240415,000000,19.2,19.28,18.8,18.81,3219507,0
+PDI.US,D,20240416,000000,18.7,18.81,18.33,18.61,2797587,0
+PDI.US,D,20240417,000000,18.67,18.76,18.5,18.62,1423905,0
+PDI.US,D,20240418,000000,18.7,18.7,18.53,18.58,1196636,0
+PDI.US,D,20240419,000000,18.6,18.66,18.54,18.595,1100664,0
+PDI.US,D,20240422,000000,18.65,18.78,18.63,18.73,1302655,0
+PDI.US,D,20240423,000000,18.75,18.855,18.74,18.83,1095077,0
+PDI.US,D,20240424,000000,18.86,18.895,18.76,18.86,819966,0
+PDI.US,D,20240425,000000,18.7,18.9,18.62,18.87,947048,0
+PDI.US,D,20240426,000000,18.9,18.99,18.9,18.96,896045,0
+PDI.US,D,20240429,000000,18.97,19,18.9299,18.98,1010471,0
+PDI.US,D,20240430,000000,18.98,19.03,18.96,19.01,998907,0
+PDI.US,D,20240501,000000,19.06,19.195,18.96,19.07,1698506,0
+PDI.US,D,20240502,000000,19.19,19.25,19.12,19.22,1455071,0
+PDI.US,D,20240503,000000,19.32,19.375,19.27,19.35,1315197,0
+PDI.US,D,20240506,000000,19.38,19.44,19.36,19.41,1444752,0
+PDI.US,D,20240507,000000,19.45,19.46,19.4,19.43,1247550,0
+PDI.US,D,20240508,000000,19.43,19.47,19.34,19.47,1409490,0
+PDI.US,D,20240509,000000,19.45,19.46,19.27,19.37,1358336,0
+PDI.US,D,20240510,000000,19.12,19.14,18.96,19.1,1378937,0
+PDI.US,D,20240513,000000,19.1,19.1027,18.99,19.04,1073107,0
+PDI.US,D,20240514,000000,19.04,19.06,19.02,19.05,915104,0
+PDI.US,D,20240515,000000,19.13,19.14,19.05,19.11,1377189,0
+PDI.US,D,20240516,000000,19.14,19.18,19.11,19.14,1077654,0
+PDI.US,D,20240517,000000,19.11,19.2,19.1,19.17,973104,0
+PDI.US,D,20240520,000000,19.17,19.23,19.17,19.22,1021201,0
+PDI.US,D,20240521,000000,19.2,19.28,19.19,19.28,815475,0
+PDI.US,D,20240522,000000,19.28,19.3,19.26,19.3,894852,0
+PDI.US,D,20240523,000000,19.3,19.31,19.18,19.2,1008130,0
+PDI.US,D,20240524,000000,19.2,19.23,19.15,19.19,865144,0
+PDI.US,D,20240528,000000,19.25,19.25,19.1701,19.19,793796,0
+PDI.US,D,20240529,000000,19.17,19.19,19.075,19.19,1095663,0
+PDI.US,D,20240530,000000,19.2,19.22,19.11,19.19,1056159,0
+PDI.US,D,20240531,000000,19.2,19.26,19.18,19.26,920400,0
+PDI.US,D,20240603,000000,19.32,19.35,19.26,19.33,1664116,0
+PDI.US,D,20240604,000000,19.4,19.405,19.33,19.37,1069892,0
+PDI.US,D,20240605,000000,19.37,19.4,19.35,19.36,1234635,0
+PDI.US,D,20240606,000000,19.35,19.39,19.31,19.38,1435664,0
+PDI.US,D,20240607,000000,19.38,19.395,19.315,19.39,940757,0
+PDI.US,D,20240610,000000,19.395,19.42,19.3226,19.41,1165837,0
+PDI.US,D,20240611,000000,19.4,19.4,19.335,19.38,897962,0
+PDI.US,D,20240612,000000,19.4,19.42,19.31,19.36,1651010,0
+PDI.US,D,20240613,000000,19.17,19.2,19.07,19.15,1610834,0
+PDI.US,D,20240614,000000,19.12,19.15,19,19.05,1333214,0
+PDI.US,D,20240617,000000,19,19.03,18.5,18.59,3697719,0
+PDI.US,D,20240618,000000,18.64,18.81,18.62,18.77,1923606,0
+PDI.US,D,20240620,000000,18.78,18.8,18.71,18.78,1338765,0
+PDI.US,D,20240621,000000,18.8,18.83,18.72,18.72,967866,0
+PDI.US,D,20240624,000000,18.73,18.75,18.61,18.75,1199416,0
+PDI.US,D,20240625,000000,18.8,18.8,18.66,18.77,956103,0
+PDI.US,D,20240626,000000,18.7,18.78,18.695,18.78,789072,0
+PDI.US,D,20240627,000000,18.8,18.86,18.76,18.79,944038,0
+PDI.US,D,20240628,000000,18.81,18.86,18.71,18.81,973145,0
+PDI.US,D,20240701,000000,18.83,19.08,18.765,18.99,2157621,0
+PDI.US,D,20240702,000000,19.05,19.1,18.99,19.06,1351992,0
+PDI.US,D,20240703,000000,19.08,19.1,19.05,19.06,803604,0
+PDI.US,D,20240705,000000,19.08,19.105,19.0001,19.07,1620519,0
+PDI.US,D,20240708,000000,19.07,19.12,19.06,19.12,1474773,0
+PDI.US,D,20240709,000000,19.13,19.14,19.09,19.13,1447167,0
+PDI.US,D,20240710,000000,19.14,19.14,19.08,19.1,2053782,0
+PDI.US,D,20240711,000000,18.86,18.93,18.83,18.88,1749305,0
+PDI.US,D,20240712,000000,18.89,18.92,18.87,18.87,1360425,0
+PDI.US,D,20240715,000000,18.9,18.91,18.86,18.9,1678514,0
+PDI.US,D,20240716,000000,18.91,18.95,18.87,18.95,1436223,0
+PDI.US,D,20240717,000000,18.93,18.97,18.91,18.97,1040550,0
+PDI.US,D,20240718,000000,18.98,18.98,18.9,18.97,924298,0
+PDI.US,D,20240719,000000,18.99,18.99,18.92,18.94,2012195,0
+PDI.US,D,20240722,000000,18.97,18.97,18.93,18.96,1090592,0
+PDI.US,D,20240723,000000,18.99,19,18.94,18.98,850913,0
+PDI.US,D,20240724,000000,18.95,18.98,18.93,18.97,712579,0
+PDI.US,D,20240725,000000,18.98,18.98,18.94,18.95,1044004,0
+PDI.US,D,20240726,000000,19,19,18.935,18.97,841937,0
+PDI.US,D,20240729,000000,19,19,18.92,18.98,974630,0
+PDI.US,D,20240730,000000,18.99,18.99,18.94,18.95,982893,0
+PDI.US,D,20240731,000000,18.97,19,18.95,18.99,1299344,0
+PDI.US,D,20240801,000000,19,19.07,18.99,19.06,1750748,0
+PDI.US,D,20240802,000000,19.05,19.1099,19,19.07,1669150,0
+PDI.US,D,20240805,000000,18.69,18.84,18.25,18.71,4140198,0
+PDI.US,D,20240806,000000,18.86,18.87,18.745,18.81,1860364,0
+PDI.US,D,20240807,000000,18.94,18.94,18.82,18.91,1844720,0
+PDI.US,D,20240808,000000,18.94,18.99,18.9,18.93,1670067,0
+PDI.US,D,20240809,000000,18.93,18.97,18.85,18.92,1642035,0
+PDI.US,D,20240812,000000,18.71,18.74,18.66,18.72,1483883,0
+PDI.US,D,20240813,000000,18.73,18.77,18.73,18.74,1235107,0
+PDI.US,D,20240814,000000,18.75,18.75,18.69,18.72,1030330,0
+PDI.US,D,20240815,000000,18.75,18.76,18.7,18.7,1392161,0
+PDI.US,D,20240816,000000,18.69,18.91,18.69,18.81,1993085,0
+PDI.US,D,20240819,000000,18.78,18.85,18.78,18.84,1277661,0
+PDI.US,D,20240820,000000,18.81,18.9,18.81,18.89,1435756,0
+PDI.US,D,20240821,000000,18.89,18.95,18.88,18.95,1227111,0
+PDI.US,D,20240822,000000,19,19.02,18.95,19,1611988,0
+PDI.US,D,20240823,000000,19.03,19.1,19.02,19.05,1452457,0
+PDI.US,D,20240826,000000,19.08,19.09,19.05,19.08,1346455,0
+PDI.US,D,20240827,000000,19.08,19.09,19.06,19.09,851923,0
+PDI.US,D,20240828,000000,19.1,19.11,19.05,19.09,1292500,0
+PDI.US,D,20240829,000000,19.08,19.12,19.07,19.11,1193493,0
+PDI.US,D,20240830,000000,19.11,19.17,19.11,19.17,1335357,0
+PDI.US,D,20240903,000000,19.2,19.25,19.18,19.24,2080963,0
+PDI.US,D,20240904,000000,19.25,19.29,19.24,19.29,1719653,0
+PDI.US,D,20240905,000000,19.3,19.33,19.28,19.33,1480589,0
+PDI.US,D,20240906,000000,19.33,19.35,19.31,19.34,1654480,0
+PDI.US,D,20240909,000000,19.36,19.375,19.34,19.37,1574545,0
+PDI.US,D,20240910,000000,19.43,19.43,19.38,19.38,1646047,0
+PDI.US,D,20240911,000000,19.38,19.44,19.37,19.43,1739416,0
+PDI.US,D,20240912,000000,19.45,19.46,19.43,19.43,1711819,0
+PDI.US,D,20240913,000000,19.25,19.31,19.24,19.27,1923536,0
+PDI.US,D,20240916,000000,19.32,19.35,19.31,19.35,2153324,0
+PDI.US,D,20240917,000000,19.4,19.46,19.36,19.4,2280828,0
+PDI.US,D,20240918,000000,19.45,19.55,19.43,19.5,2390906,0
+PDI.US,D,20240919,000000,19.61,19.65,19.58,19.62,2029960,0
+PDI.US,D,20240920,000000,19.67,19.71,19.66,19.71,1697665,0
+PDI.US,D,20240923,000000,19.75,19.77,19.7,19.72,1369308,0
+PDI.US,D,20240924,000000,19.78,20.045,19.75,20.04,2896929,0
+PDI.US,D,20240925,000000,20.12,20.24,20.08,20.23,2553266,0
+PDI.US,D,20240926,000000,20.29,20.335,20.045,20.22,1981925,0
+PDI.US,D,20240927,000000,20.25,20.28,20.12,20.22,1913336,0
+PDI.US,D,20240930,000000,20.235,20.27,20.16,20.27,1498971,0
+PDI.US,D,20241001,000000,20.35,20.35,20.27,20.33,2353292,0
+PDI.US,D,20241002,000000,20.34,20.39,20.295,20.39,1659336,0
+PDI.US,D,20241003,000000,20.41,20.465,20.4,20.45,1909285,0
+PDI.US,D,20241004,000000,20.58,20.645,20.52,20.58,2163235,0
+PDI.US,D,20241007,000000,20.65,20.82,20.6,20.79,2504795,0
+PDI.US,D,20241008,000000,20.88,20.89,20.66,20.85,2767135,0
+PDI.US,D,20241009,000000,20.83,20.89,20.78,20.85,2064055,0
+PDI.US,D,20241010,000000,20.83,20.9,20.77,20.84,3009201,0
+PDI.US,D,20241011,000000,20.55,20.65,20.42,20.6,2466888,0
+PDI.US,D,20241014,000000,20.5,20.55,20.12,20.16,3826004,0
+PDI.US,D,20241015,000000,20,20.02,19.23,19.38,8532811,0
+PDI.US,D,20241016,000000,19.38,19.85,19.35,19.77,3063326,0
+PDI.US,D,20241017,000000,19.88,19.94,19.7797,19.84,1700848,0
+PDI.US,D,20241018,000000,19.96,20.02,19.85,19.89,1438945,0
+PDI.US,D,20241021,000000,19.89,19.98,19.85,19.95,1423924,0
+PDI.US,D,20241022,000000,19.98,19.98,19.91,19.95,1174531,0
+PDI.US,D,20241023,000000,19.95,19.96,19.53,19.61,2301997,0
+PDI.US,D,20241024,000000,19.62,19.66,19.42,19.51,1994560,0
+PDI.US,D,20241025,000000,19.64,19.64,19.48,19.54,1618507,0
+PDI.US,D,20241028,000000,19.58,19.59,19.43,19.49,1235956,0
+PDI.US,D,20241029,000000,19.49,19.5,19.25,19.27,2118723,0
+PDI.US,D,20241030,000000,19.32,19.54,19.32,19.53,1391009,0
+PDI.US,D,20241031,000000,19.51,19.57,19.44,19.51,1356020,0
+PDI.US,D,20241101,000000,19.59,19.72,19.57,19.64,2050213,0
+PDI.US,D,20241104,000000,19.65,19.72,19.42,19.47,1936476,0
+PDI.US,D,20241105,000000,19.57,19.59,19.53,19.56,1002410,0
+PDI.US,D,20241106,000000,19.65,19.71,19.4701,19.57,2135979,0
+PDI.US,D,20241107,000000,19.59,19.72,19.5701,19.67,2176226,0
+PDI.US,D,20241108,000000,19.75,19.855,19.74,19.83,2248694,0
+PDI.US,D,20241111,000000,19.85,19.86,19.67,19.75,2058574,0
+PDI.US,D,20241112,000000,19.5,19.54,19.35,19.49,1777339,0
+PDI.US,D,20241113,000000,19.5,19.51,19.26,19.33,1843186,0
+PDI.US,D,20241114,000000,19.29,19.3,19.01,19.07,2976375,0
+PDI.US,D,20241115,000000,19,19.04,18.75,18.89,3369029,0
+PDI.US,D,20241118,000000,18.94,19.08,18.89,19.03,1678164,0
+PDI.US,D,20241119,000000,19.08,19.17,19.065,19.15,1693500,0
+PDI.US,D,20241120,000000,19.17,19.2,19.15,19.18,1304456,0
+PDI.US,D,20241121,000000,19.22,19.24,19.18,19.19,1163272,0
+PDI.US,D,20241122,000000,19.2,19.29,19.19,19.27,1632674,0
+PDI.US,D,20241125,000000,19.285,19.32,19.175,19.18,1982307,0
+PDI.US,D,20241126,000000,19.23,19.24,19.03,19.05,1656848,0
+PDI.US,D,20241127,000000,19.15,19.15,19.09,19.12,1197930,0
+PDI.US,D,20241129,000000,19.13,19.17,19.1291,19.16,864381,0
+PDI.US,D,20241202,000000,19.14,19.19,19.068,19.18,1794285,0
+PDI.US,D,20241203,000000,19.285,19.34,19.24,19.26,1758485,0
+PDI.US,D,20241204,000000,19.32,19.35,19.3,19.31,1334417,0
+PDI.US,D,20241205,000000,19.35,19.36,19.23,19.25,1351597,0
+PDI.US,D,20241206,000000,19.31,19.3199,19.26,19.3,1789645,0
+PDI.US,D,20241209,000000,19.32,19.33,19.25,19.3,1531495,0
+PDI.US,D,20241210,000000,19.3,19.32,19.27,19.28,1476562,0
+PDI.US,D,20241211,000000,19.29,19.3,19.26,19.3,2147945,0
+PDI.US,D,20241212,000000,19.05,19.07,18.955,19.02,2130014,0
+PDI.US,D,20241213,000000,19.1,19.1,18.88,18.96,2029432,0
+PDI.US,D,20241216,000000,19,19.0081,18.87,18.92,2401354,0
+PDI.US,D,20241217,000000,18.9,18.92,18.62,18.78,3340898,0
+PDI.US,D,20241218,000000,18.795,18.82,18.5,18.51,3178898,0
+PDI.US,D,20241219,000000,18.58,18.67,18.17,18.33,2920234,0
+PDI.US,D,20241220,000000,18.3,18.43,18.25,18.37,2602617,0
+PDI.US,D,20241223,000000,18.415,18.48,18.4,18.44,1877257,0
+PDI.US,D,20241224,000000,18.43,18.485,18.33,18.48,1083057,0
+PDI.US,D,20241226,000000,18.45,18.55,18.41,18.49,1727431,0
+PDI.US,D,20241227,000000,18.445,18.48,18.365,18.44,1408485,0
+PDI.US,D,20241230,000000,18.355,18.39,18.23,18.33,2939892,0
+PDI.US,D,20241231,000000,18.34,18.42,18.28,18.34,2308270,0
+PDI.US,D,20250102,000000,18.49,18.6,18.45,18.51,2495498,0
+PDI.US,D,20250103,000000,18.65,18.78,18.65,18.68,2185612,0
+PDI.US,D,20250106,000000,18.8,18.82,18.745,18.81,2495224,0
+PDI.US,D,20250107,000000,18.83,18.835,18.6853,18.8,1724226,0
+PDI.US,D,20250108,000000,18.79,18.84,18.702,18.8,1864890,0
+PDI.US,D,20250110,000000,18.79,18.87,18.73,18.85,3462463,0
+PDI.US,D,20250113,000000,18.64,18.77,18.5626,18.75,3139200,0
+PDI.US,D,20250114,000000,18.83,18.83,18.62,18.79,2052162,0
+PDI.US,D,20250115,000000,18.88,19.025,18.88,18.94,2094489,0
+PDI.US,D,20250116,000000,18.96,19,18.91,18.97,1783154,0
+PDI.US,D,20250117,000000,19.02,19.0425,18.98,19,1649102,0
+PDI.US,D,20250121,000000,19.095,19.14,19.04,19.12,2285905,0
+PDI.US,D,20250122,000000,19.17,19.18,19.07,19.11,1582135,0
+PDI.US,D,20250123,000000,19.12,19.13,18.99,19.01,1874856,0
+PDI.US,D,20250124,000000,19.03,19.075,18.985,19.03,1071263,0
+PDI.US,D,20250127,000000,18.99,19.0899,18.95,19.06,2018900,0
+PDI.US,D,20250128,000000,19.125,19.15,19.07,19.09,1308697,0
+PDI.US,D,20250129,000000,19.15,19.19,19.12,19.13,1598732,0
+PDI.US,D,20250130,000000,19.2,19.25,19.1895,19.25,1915251,0
+PDI.US,D,20250131,000000,19.29,19.34,19.29,19.34,1737581,0
+PDI.US,D,20250203,000000,19.28,19.38,19.23,19.38,2503507,0
+PDI.US,D,20250204,000000,19.4,19.46,19.38,19.44,1973534,0
+PDI.US,D,20250205,000000,19.5,19.6,19.46,19.55,1899516,0
+PDI.US,D,20250206,000000,19.64,19.65,19.6,19.63,1700057,0
+PDI.US,D,20250207,000000,19.66,19.6998,19.61,19.64,1595223,0
+PDI.US,D,20250210,000000,19.7,19.76,19.68,19.74,2302951,0
+PDI.US,D,20250211,000000,19.74,19.78,19.7,19.7,1844121,0
+PDI.US,D,20250212,000000,19.67,19.71,19.58,19.64,2258080,0
+PDI.US,D,20250213,000000,19.46,19.485,19.4,19.46,2210070,0
+PDI.US,D,20250214,000000,19.475,19.51,19.36,19.5,2282429,0
+PDI.US,D,20250218,000000,19.55,19.59,19.51,19.55,2263804,0
+PDI.US,D,20250219,000000,19.54,19.5865,19.52,19.56,1389460,0
+PDI.US,D,20250220,000000,19.57,19.605,19.52,19.6,1714766,0
+PDI.US,D,20250221,000000,19.6,19.625,19.55,19.56,1634119,0
+PDI.US,D,20250224,000000,19.615,19.84,19.53,19.68,3655789,0
+PDI.US,D,20250225,000000,19.74,19.81,19.7,19.75,2202545,0
+PDI.US,D,20250226,000000,19.83,19.92,19.825,19.86,2439980,0
+PDI.US,D,20250227,000000,19.91,19.94,19.77,19.8,2493211,0
+PDI.US,D,20250228,000000,19.87,19.95,19.81,19.95,2347852,0
+PDI.US,D,20250303,000000,19.975,20.049661,19.93,19.97,3349918,0
+PDI.US,D,20250304,000000,19.98,20.01,19.56,19.97,4299769,0
+PDI.US,D,20250305,000000,19.96,20.03,19.91,20.01,2345959,0
+PDI.US,D,20250306,000000,19.99,20.04,19.87,19.98,2590274,0
+PDI.US,D,20250307,000000,19.99,20.07,19.94,20.05,2853221,0
+PDI.US,D,20250310,000000,19.98,20.08,19.9,20.03,3173950,0
+PDI.US,D,20250311,000000,19.9875,20.04,19.83,19.9,3288952,0
+PDI.US,D,20250312,000000,19.9435,20.01,19.86,20.01,3231588,0
+PDI.US,D,20250313,000000,19.77,19.805,19.535,19.57,3987232,0
+PDI.US,D,20250314,000000,19.53,19.6199,19.42,19.56,3528716,0
+PDI.US,D,20250317,000000,19.62,19.665,19.56,19.57,2495985,0
+PDI.US,D,20250318,000000,19.59,19.63,19.42,19.61,2408990,0
+PDI.US,D,20250319,000000,19.65,19.825,19.59,19.82,2484846,0
+PDI.US,D,20250320,000000,19.7,19.93,19.7,19.87,1935147,0
+PDI.US,D,20250321,000000,19.83,19.91,19.8,19.89,1662296,0
+PDI.US,D,20250324,000000,19.95,19.96,19.81,19.86,1904823,0
+PDI.US,D,20250325,000000,19.89,19.9,19.82,19.85,1049876,0
+PDI.US,D,20250326,000000,19.87,19.88,19.65,19.75,1607558,0
+PDI.US,D,20250327,000000,19.7,19.75,19.58,19.72,1264162,0
+PDI.US,D,20250328,000000,19.735,19.745,19.62,19.74,1208078,0
+PDI.US,D,20250331,000000,19.6849,19.835,19.56,19.8,1892118,0
+PDI.US,D,20250401,000000,19.85,19.87,19.74,19.79,2136148,0
+PDI.US,D,20250402,000000,19.87,19.885,19.77,19.87,1725037,0
+PDI.US,D,20250403,000000,19.59,19.82,19.49,19.71,3584290,0
+PDI.US,D,20250404,000000,19.49,19.52,17.43,17.75,16539050,0
+PDI.US,D,20250407,000000,16.75,17.41,16,17.02,9682141,0
+PDI.US,D,20250408,000000,17.87,18.58,17.52,17.83,6110518,0
+PDI.US,D,20250409,000000,17.77,19.27,17.05,19,8007724,0
+PDI.US,D,20250410,000000,18.79,18.86,17.76,17.99,3999816,0
+PDI.US,D,20250411,000000,17.52,18.0599,17.5,17.88,2431810,0
+PDI.US,D,20250414,000000,18.165,18.265,17.68,17.86,3062810,0
+PDI.US,D,20250415,000000,17.885,17.98,17.77,17.93,1404015,0
+PDI.US,D,20250416,000000,17.78,17.8899,17.66,17.72,1788412,0
+PDI.US,D,20250417,000000,17.71,17.93,17.67,17.87,1189010,0
+PDI.US,D,20250421,000000,17.77,17.84,17.6,17.62,1867724,0
+PDI.US,D,20250422,000000,17.83,17.96,17.77,17.87,1608027,0
+PDI.US,D,20250423,000000,18.18,18.25,18.11,18.16,1370735,0
+PDI.US,D,20250424,000000,18.25,18.54,18.21,18.33,2064927,0
+PDI.US,D,20250425,000000,18.4,18.47,18.27,18.39,1175999,0
+PDI.US,D,20250428,000000,18.34,18.45,18.3101,18.41,1260342,0
+PDI.US,D,20250429,000000,18.48,18.49,18.38,18.43,1049722,0
+PDI.US,D,20250430,000000,18.39,18.49,18.24,18.48,1461178,0
+PDI.US,D,20250501,000000,18.65,18.7799,18.58,18.62,2236443,0
+PDI.US,D,20250502,000000,18.78,18.83,18.76,18.78,1543967,0
+PDI.US,D,20250505,000000,18.8,18.89,18.71,18.85,1549401,0
+PDI.US,D,20250506,000000,18.81,18.84,18.53,18.76,2145121,0
+PDI.US,D,20250507,000000,18.88,18.9,18.753492,18.85,1560679,0
+PDI.US,D,20250508,000000,18.94,18.98,18.88,18.93,2161131,0
+PDI.US,D,20250509,000000,18.95,19.09,18.93,19.06,2050672,0
+PDI.US,D,20250512,000000,19.09,19.12,18.82,18.91,2121728,0
+PDI.US,D,20250513,000000,18.88,18.95,18.8,18.89,1944069,0
+PDI.US,D,20250514,000000,18.87,18.89,18.78,18.78,1445058,0
+PDI.US,D,20250515,000000,18.8,18.85,18.75,18.81,1477389,0
+PDI.US,D,20250516,000000,18.81,18.885,18.79,18.86,1381853,0
+PDI.US,D,20250519,000000,18.76,18.92,18.72,18.87,1380503,0
+PDI.US,D,20250520,000000,18.9,18.95,18.76,18.85,1376587,0
+PDI.US,D,20250521,000000,18.77,18.83,18.44,18.47,2297719,0
+PDI.US,D,20250522,000000,18.51,18.51,18.275,18.36,2596813,0
+PDI.US,D,20250523,000000,18.22,18.38,18.16,18.37,1494039,0
+PDI.US,D,20250527,000000,18.42,18.455,18.35,18.42,2047896,0
+PDI.US,D,20250528,000000,18.46,18.475,18.43,18.47,1071612,0
+PDI.US,D,20250529,000000,18.54,18.55,18.47,18.52,1240976,0
+PDI.US,D,20250530,000000,18.56,18.69,18.56,18.68,1626500,0
+PDI.US,D,20250602,000000,18.76,18.86,18.65,18.81,2110098,0
+PDI.US,D,20250603,000000,18.9,18.9,18.82,18.82,1453550,0
+PDI.US,D,20250604,000000,18.8808,18.92,18.845,18.87,1642146,0
+PDI.US,D,20250605,000000,18.89,18.91,18.85,18.86,1568312,0
+PDI.US,D,20250606,000000,18.94,18.96,18.8846,18.9,1447925,0
+PDI.US,D,20250609,000000,18.955,18.995,18.9101,18.97,2159307,0
+PDI.US,D,20250610,000000,18.97,19.01,18.9637,19,1730377,0
+PDI.US,D,20250611,000000,19.0136,19.08,19,19.02,2256661,0
+PDI.US,D,20250612,000000,18.8,18.83,18.76,18.81,1756118,0
+PDI.US,D,20250613,000000,18.74,18.79,18.72,18.73,1182543,0
+PDI.US,D,20250616,000000,18.74,18.75,18.695,18.7,1259895,0
+PDI.US,D,20250617,000000,18.69,18.7,18.545,18.57,1346234,0
+PDI.US,D,20250618,000000,18.605,18.66,18.59,18.63,1731266,0
+PDI.US,D,20250620,000000,18.71,18.775,18.7,18.72,1689190,0
+PDI.US,D,20250623,000000,18.72,18.75,18.61,18.72,1719948,0
+PDI.US,D,20250624,000000,18.75,18.79,18.74,18.79,1742755,0
+PDI.US,D,20250625,000000,18.8,18.83,18.7788,18.8,1202642,0
+PDI.US,D,20250626,000000,18.82,18.84,18.8121,18.83,1160300,0
+PDI.US,D,20250627,000000,18.84,18.9,18.8,18.87,1678504,0
+PDI.US,D,20250630,000000,18.9,19,18.88,18.97,1922062,0
+PDI.US,D,20250701,000000,19.01,19.09,18.97,19.06,2742249,0
+PDI.US,D,20250702,000000,19.06,19.09,19.05,19.05,1655455,0
+PDI.US,D,20250703,000000,19.1,19.13,19.075,19.11,1382966,0
+PDI.US,D,20250707,000000,19.12,19.17,19.1,19.11,2710333,0
+PDI.US,D,20250708,000000,19.16,19.17,19.12,19.14,2246093,0
+PDI.US,D,20250709,000000,19.15,19.2,19.14,19.18,2112425,0
+PDI.US,D,20250710,000000,19.22,19.23,19.18,19.21,2241505,0
+PDI.US,D,20250711,000000,18.98,19.01,18.9,18.98,2168758,0
+PDI.US,D,20250714,000000,18.97,18.97,18.82,18.86,2395514,0
+PDI.US,D,20250715,000000,18.8867,18.8892,18.81,18.85,1341576,0
+PDI.US,D,20250716,000000,18.8691,18.8775,18.75,18.87,1799855,0
+PDI.US,D,20250717,000000,18.88,18.93,18.88,18.92,1617537,0
+PDI.US,D,20250718,000000,18.93,18.965,18.92,18.96,1551750,0
+PDI.US,D,20250721,000000,18.985,18.99,18.95,18.99,1408208,0
+PDI.US,D,20250722,000000,19.015,19.08,18.97,19.02,1395319,0
+PDI.US,D,20250723,000000,19.085,19.15,19.075,19.15,2018994,0
+PDI.US,D,20250724,000000,19.2,19.2,19.09,19.12,1576752,0
+PDI.US,D,20250725,000000,19.13,19.14,19.07,19.11,1342707,0
+PDI.US,D,20250728,000000,19.11,19.16,19.0824,19.14,1854207,0
+PDI.US,D,20250729,000000,19.17,19.17,19.12,19.16,1450072,0
+PDI.US,D,20250730,000000,19.15,19.2,19.15,19.16,1301703,0
+PDI.US,D,20250731,000000,19.17,19.2,19.16,19.2,1425421,0
+PDI.US,D,20250801,000000,19.18,19.24,19.16,19.22,2253051,0
+PDI.US,D,20250804,000000,19.26,19.33,19.24,19.3,2207841,0
+PDI.US,D,20250805,000000,19.3,19.35,19.29,19.33,2005707,0
+PDI.US,D,20250806,000000,19.35,19.38,19.3,19.33,2156549,0
+PDI.US,D,20250807,000000,19.3699,19.3699,19.28,19.3,2144435,0
+PDI.US,D,20250808,000000,19.31,19.34,19.27,19.32,2758250,0
+PDI.US,D,20250811,000000,19.13,19.13,19.07,19.1,2340822,0
+PDI.US,D,20250812,000000,19.09,19.11,19.06,19.08,1968301,0
+PDI.US,D,20250813,000000,19.09,19.13,19.07,19.12,1605606,0
+PDI.US,D,20250814,000000,19.12,19.18,19.1,19.15,1645564,0
+PDI.US,D,20250815,000000,19.17,19.2481,19.1633,19.2,1617176,0
+PDI.US,D,20250818,000000,19.225,19.25,19.22,19.23,1473230,0
+PDI.US,D,20250819,000000,19.25,19.25,19.2,19.21,1260522,0
+PDI.US,D,20250820,000000,19.245,19.25,19.2,19.22,1600438,0
+PDI.US,D,20250821,000000,19.25,19.29,19.2319,19.29,1695263,0
+PDI.US,D,20250822,000000,19.32,19.39,19.29,19.32,2339299,0
+PDI.US,D,20250825,000000,19.37,19.38,19.31,19.34,1919274,0
+PDI.US,D,20250826,000000,19.38,19.45,19.3735,19.45,1679976,0
+PDI.US,D,20250827,000000,19.471,19.485,19.44,19.44,1316462,0
+PDI.US,D,20250828,000000,19.45,19.48,19.44,19.48,1325041,0
+PDI.US,D,20250829,000000,19.4835,19.65,19.475,19.65,2216957,0
+PDI.US,D,20250902,000000,19.53,19.68,19.4346,19.68,3174020,0
+PDI.US,D,20250903,000000,19.74,19.88,19.7297,19.88,2813505,0
+PDI.US,D,20250904,000000,19.89,19.98,19.84,19.97,2737028,0
+PDI.US,D,20250905,000000,20,20.05,19.97,20.03,3087550,0
+PDI.US,D,20250908,000000,20.15,20.1699,20.05,20.07,3375641,0
+PDI.US,D,20250909,000000,20.12,20.13,20.03,20.07,2933492,0
+PDI.US,D,20250910,000000,20.11,20.125,19.965,20.02,2874154,0
+PDI.US,D,20250911,000000,20.03,20.08,19.95,19.98,2619254,0
+PDI.US,D,20250912,000000,19.79,19.8999,19.75,19.85,3681268,0
+PDI.US,D,20250915,000000,19.89,19.91,19.84,19.85,1992177,0
+PDI.US,D,20250916,000000,19.86,19.87,19.67,19.7,2866653,0
+PDI.US,D,20250917,000000,19.66,19.74,19.59,19.65,2804630,0
+PDI.US,D,20250918,000000,19.67,19.79,19.65,19.76,2737644,0
+PDI.US,D,20250919,000000,19.86,19.9,19.79,19.83,1635530,0
+PDI.US,D,20250922,000000,19.84,19.86,19.81,19.83,1681311,0
+PDI.US,D,20250923,000000,19.84,19.84,19.81,19.81,1170301,0
+PDI.US,D,20250924,000000,19.83,19.84,19.67,19.74,1643141,0
+PDI.US,D,20250925,000000,19.68,19.75,19.63,19.73,1889753,0
+PDI.US,D,20250926,000000,19.72,19.75,19.675,19.75,1276422,0
+PDI.US,D,20250929,000000,19.78,19.78,19.72,19.74,1540213,0
+PDI.US,D,20250930,000000,19.77,19.8,19.73,19.8,1454486,0
+PDI.US,D,20251001,000000,19.81,19.84,19.78,19.84,2290160,0
+PDI.US,D,20251002,000000,19.87,19.88,19.8235,19.84,1825695,0
+PDI.US,D,20251003,000000,19.87,19.92,19.87,19.87,2300069,0
+PDI.US,D,20251006,000000,19.92,19.93,19.87,19.91,2240423,0
+PDI.US,D,20251007,000000,19.92,19.96,19.91,19.91,1972253,0
+PDI.US,D,20251008,000000,19.95,19.95,19.9,19.91,1747104,0
+PDI.US,D,20251009,000000,19.9299,19.93,19.88,19.91,1801515,0
+PDI.US,D,20251010,000000,19.92,19.935,19.67,19.73,3329530,0
+PDI.US,D,20251013,000000,19.81,19.87,19.78,19.82,2532044,0
+PDI.US,D,20251014,000000,19.485,19.62,19.43,19.55,2651275,0
+PDI.US,D,20251015,000000,19.57,19.57,19.38,19.53,3447915,0
+PDI.US,D,20251016,000000,19.52,19.56,19.25,19.3,3375379,0
+PDI.US,D,20251017,000000,19.15,19.16,18.62,18.95,6660064,0
+PDI.US,D,20251020,000000,18.87,18.89,17.68,18.04,18207614,0
+PDI.US,D,20251021,000000,17.73,18.58,17.6,18.4,8197500,0
+PDI.US,D,20251022,000000,18.45,18.55,18.32,18.49,3347023,0
+PDI.US,D,20251023,000000,18.52,18.68,18.52,18.62,3097667,0
+PDI.US,D,20251024,000000,18.7,18.72,18.58,18.63,2219150,0
+PDI.US,D,20251027,000000,18.65,18.68,18.07,18.3,7092639,0
+PDI.US,D,20251028,000000,18.26,18.3,18.07,18.1,4109936,0
+PDI.US,D,20251029,000000,18.12,18.25,17.971,18.11,3141497,0
+PDI.US,D,20251030,000000,18.07,18.24,17.9901,18.18,2485079,0
+PDI.US,D,20251031,000000,18.28,18.375,18.23,18.36,3051176,0
+PDI.US,D,20251103,000000,18.47,18.5,18.28,18.33,3362464,0
+PDI.US,D,20251104,000000,18.14,18.35,18.07,18.24,2635234,0
+PDI.US,D,20251105,000000,18.3,18.35,18.2,18.27,3131184,0
+PDI.US,D,20251106,000000,18.3,18.35,18.26,18.32,2027418,0
+PDI.US,D,20251107,000000,18.34,18.415,18.26,18.38,2874321,0
+PDI.US,D,20251110,000000,18.49,18.49,18.41,18.44,2598048,0
+PDI.US,D,20251111,000000,18.475,18.52,18.445,18.47,2377433,0
+PDI.US,D,20251112,000000,18.51,18.51,18.35,18.37,2333513,0
+PDI.US,D,20251113,000000,18.35,18.36,18.25,18.25,2195932,0
+PDI.US,D,20251114,000000,17.97,18.085,17.94,18.05,2700440,0
+PDI.US,D,20251117,000000,17.98,18,17.71,17.71,5201595,0
+PDI.US,D,20251118,000000,17.67,17.68,17.4235,17.58,4950141,0
+PDI.US,D,20251119,000000,17.58,17.695,17.32,17.32,5055200,0
+PDI.US,D,20251120,000000,17.38,17.58,17.38,17.45,3987494,0
+PDI.US,D,20251121,000000,17.485,17.75,17.4701,17.75,2948419,0
+PDI.US,D,20251124,000000,17.88,17.958,17.8,17.89,3001114,0
+PDI.US,D,20251125,000000,17.915,17.99,17.89,17.95,2066940,0
+PDI.US,D,20251126,000000,17.99,18.03,17.96,18.01,1865649,0
+PDI.US,D,20251128,000000,18.05,18.08,17.975,18.07,1646596,0
+PDI.US,D,20251201,000000,18.03,18.12,17.96,18.01,2920657,0
+PDI.US,D,20251202,000000,18.04,18.1,17.96,18.09,2924136,0
+PDI.US,D,20251203,000000,18.1,18.11,18.07,18.09,1864883,0
+PDI.US,D,20251204,000000,18.095,18.13,18.08,18.11,1942810,0
+PDI.US,D,20251205,000000,18.13,18.18,18.07,18.07,2714896,0
+PDI.US,D,20251208,000000,18.08,18.0835,17.935,18.05,2562822,0
+PDI.US,D,20251209,000000,18.05,18.07,17.99,17.99,2172655,0
+PDI.US,D,20251210,000000,18,18.03,17.91,17.98,2660899,0
+PDI.US,D,20251211,000000,17.76,17.8,17.69,17.75,3107776,0
+PDI.US,D,20251212,000000,17.73,17.7499,17.6,17.7,3323503,0
+PDI.US,D,20251215,000000,17.73,17.75,17.64,17.7,3927614,0
+PDI.US,D,20251216,000000,17.68,17.705,17.61,17.67,3732539,0
+PDI.US,D,20251217,000000,17.71,17.74,17.56,17.66,3266597,0
+PDI.US,D,20251218,000000,17.7,17.72,17.66,17.69,3067679,0
+PDI.US,D,20251219,000000,17.66,17.74,17.66,17.71,2749432,0
+PDI.US,D,20251222,000000,17.74,17.815,17.7,17.73,4061824,0
+PDI.US,D,20251223,000000,17.74,17.75,17.66,17.69,3134159,0
+PDI.US,D,20251224,000000,17.69,17.73,17.67,17.72,1990581,0
+PDI.US,D,20251226,000000,17.74,17.76,17.67,17.73,2253299,0
+PDI.US,D,20251229,000000,17.7,17.72,17.6247,17.63,3860278,0
+PDI.US,D,20251230,000000,17.63,17.76,17.59,17.75,3763686,0
+PDI.US,D,20251231,000000,17.78,17.79,17.69,17.71,3127953,0
+PDI.US,D,20260102,000000,17.82,17.955,17.77,17.93,4483353,0
+PDI.US,D,20260105,000000,18.11,18.16,18.015,18.05,4910883,0
+PDI.US,D,20260106,000000,18.05,18.18,18.03,18.18,2301905,0
+PDI.US,D,20260107,000000,18.22,18.24,18.08,18.12,2443013,0
+PDI.US,D,20260108,000000,18.12,18.2,18.03,18.18,2634023,0
+PDI.US,D,20260109,000000,18.235,18.25,18.17,18.2,3066950,0
+PDI.US,D,20260112,000000,18.16,18.28,18.14,18.28,3837928,0
+PDI.US,D,20260113,000000,18.1,18.14,18.065,18.08,3065752,0
+PDI.US,D,20260114,000000,18.09,18.14,18.03,18.07,2196379,0
+PDI.US,D,20260115,000000,18.07,18.16,18.07,18.12,2586685,0
+PDI.US,D,20260116,000000,18.14,18.17,18.11,18.13,2234395,0
+PDI.US,D,20260120,000000,18.05,18.14,18.02,18.07,3313946,0
+PDI.US,D,20260121,000000,18.12,18.15,18.09,18.1,1972243,0
+PDI.US,D,20260122,000000,18.16,18.16,18.115,18.13,2915779,0
+PDI.US,D,20260123,000000,18.15,18.18,18.13,18.16,2341357,0
+PDI.US,D,20260126,000000,18.18,18.21,18.165,18.19,2365987,0
+PDI.US,D,20260127,000000,18.21,18.22,18.17,18.18,1652217,0
+PDI.US,D,20260128,000000,18.21,18.22,18.19,18.2,2374411,0
+PDI.US,D,20260129,000000,18.2004,18.24,18.16,18.24,2169240,0
+PDI.US,D,20260130,000000,18.225,18.25,18.055,18.25,3158887,0
+PDI.US,D,20260202,000000,18.25,18.35,18.22,18.35,3668769,0
+PDI.US,D,20260203,000000,18.36,18.467,18.35,18.44,3196237,0
+PDI.US,D,20260204,000000,18.47,18.49,18.42,18.45,3294922,0
+PDI.US,D,20260205,000000,18.45,18.47,18.39,18.44,2724211,0
+PDI.US,D,20260206,000000,18.48,18.67,18.46,18.64,4788598,0
+PDI.US,D,20260209,000000,18.67,19,18.64,18.9,7413180,0
+PDI.US,D,20260210,000000,18.91,18.99,18.89,18.96,4694299,0
+PDI.US,D,20260211,000000,18.985,18.99,18.9,18.96,3338226,0
+PDI.US,D,20260212,000000,18.68,18.73,18.61,18.68,2599960,0
+PDI.US,D,20260213,000000,18.65,18.66,18.57,18.61,2444845,0
+PDI.US,D,20260217,000000,18.605,18.65,18.53,18.64,2950251,0
+PDI.US,D,20260218,000000,18.69,18.72,18.66,18.68,2483262,0
diff --git a/daily/us/nyse stocks/2/pds.us.txt b/daily/us/nyse stocks/2/pds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14f504c5548ef3ce8b930ebaf3320798b7e00eaa
--- /dev/null
+++ b/daily/us/nyse stocks/2/pds.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDS.US,D,20050225,000000,399.7,407.94,398.96,404.64,30576,0
+PDS.US,D,20050228,000000,406.44,408.62,394.06,397.5,43268,0
+PDS.US,D,20050301,000000,397.5,398.44,389.3,392.38,33045,0
+PDS.US,D,20050302,000000,391.12,398.76,391.12,397.32,40438,0
+PDS.US,D,20050303,000000,397.32,403.14,394.62,401.7,37923,0
+PDS.US,D,20050304,000000,400.64,413.04,400.64,411.72,25092,0
+PDS.US,D,20050307,000000,408.26,410.64,406.28,410.64,29365,0
+PDS.US,D,20050308,000000,411.9,415.02,411.38,412.3,32893,0
+PDS.US,D,20050309,000000,410.84,411.2,402.8,403.14,36421,0
+PDS.US,D,20050310,000000,397.14,397.32,383.98,389.88,69279,0
+PDS.US,D,20050311,000000,390.2,404.46,390.04,400.96,48239,0
+PDS.US,D,20050314,000000,399.7,403.9,393.86,403.14,36771,0
+PDS.US,D,20050315,000000,402.8,407.94,397.7,399.14,39553,0
+PDS.US,D,20050316,000000,399.32,403.5,395.46,401.9,44944,0
+PDS.US,D,20050317,000000,406.28,406.8,400.24,401.16,27805,0
+PDS.US,D,20050318,000000,397.32,402.64,397.32,402.08,31985,0
+PDS.US,D,20050321,000000,400.8,407.54,399.88,402.28,24230,0
+PDS.US,D,20050322,000000,402.28,411.72,401.16,401.52,33697,0
+PDS.US,D,20050323,000000,398.26,398.44,382.92,385.82,55785,0
+PDS.US,D,20050324,000000,388.56,392.38,381.6,383.8,44688,0
+PDS.US,D,20050328,000000,380.16,382.56,374.16,380.9,55889,0
+PDS.US,D,20050329,000000,381.44,384.9,373.04,373.4,46691,0
+PDS.US,D,20050330,000000,372.7,375.94,365.56,375.26,66613,0
+PDS.US,D,20050331,000000,377.42,390.58,377.42,388.92,52163,0
+PDS.US,D,20050401,000000,395.3,395.66,388.74,395.66,29540,0
+PDS.US,D,20050404,000000,398.1,398.76,389.1,391.84,42138,0
+PDS.US,D,20050405,000000,391.12,394.24,383.98,386.4,27572,0
+PDS.US,D,20050406,000000,385.08,392.02,383.6,390.38,36002,0
+PDS.US,D,20050407,000000,393.66,394.62,384.16,386.56,28259,0
+PDS.US,D,20050408,000000,381.08,389.88,381.08,383.28,32544,0
+PDS.US,D,20050411,000000,381.8,386.76,381.08,386.4,28189,0
+PDS.US,D,20050412,000000,385.48,386.02,381.26,383.6,62026,0
+PDS.US,D,20050413,000000,382.92,387.28,376.14,377.58,61199,0
+PDS.US,D,20050414,000000,377.78,379.78,375.06,375.8,61839,0
+PDS.US,D,20050415,000000,374.52,376.32,362.86,365.56,46062,0
+PDS.US,D,20050418,000000,365.56,374.72,363.02,371.24,31263,0
+PDS.US,D,20050419,000000,375.94,383.6,375.94,381.8,28387,0
+PDS.US,D,20050420,000000,383.1,385.48,377.98,378.74,33173,0
+PDS.US,D,20050421,000000,380.54,395.3,380.54,394.8,49579,0
+PDS.US,D,20050422,000000,395.3,401.9,392.2,396.24,41731,0
+PDS.US,D,20050425,000000,398.1,406.44,397.9,405.94,30052,0
+PDS.US,D,20050426,000000,404.28,409.74,398.1,398.26,52233,0
+PDS.US,D,20050427,000000,397.14,397.14,384.36,385.28,50685,0
+PDS.US,D,20050428,000000,385.28,386.2,375.44,376.9,58253,0
+PDS.US,D,20050429,000000,381.6,383.1,374.52,375.94,39786,0
+PDS.US,D,20050502,000000,376.32,391.66,375.8,390.58,35245,0
+PDS.US,D,20050503,000000,389.1,389.1,383.98,384.16,35059,0
+PDS.US,D,20050504,000000,385.82,396.24,385.48,393.32,31624,0
+PDS.US,D,20050505,000000,394.62,405.34,392.94,401.52,47599,0
+PDS.US,D,20050506,000000,405.74,408.26,403.32,406.44,54690,0
+PDS.US,D,20050509,000000,406.12,409.9,405.94,407.34,27036,0
+PDS.US,D,20050510,000000,406.98,409.58,403.9,406.8,28049,0
+PDS.US,D,20050511,000000,405.54,405.54,397.7,399.14,31275,0
+PDS.US,D,20050512,000000,398.44,398.44,379.78,379.78,45212,0
+PDS.US,D,20050513,000000,379.96,381.44,370.88,373.78,52292,0
+PDS.US,D,20050516,000000,371.24,371.78,360.44,369.22,59557,0
+PDS.US,D,20050517,000000,369.76,377.24,368.34,377.08,30960,0
+PDS.US,D,20050518,000000,377.58,382.36,370.3,373.4,64354,0
+PDS.US,D,20050519,000000,375.6,382.56,373.24,378.54,42662,0
+PDS.US,D,20050520,000000,378.74,385.08,375.94,377.42,41114,0
+PDS.US,D,20050523,000000,367.96,383.98,367.96,381.8,38680,0
+PDS.US,D,20050524,000000,384.16,398.1,384.16,396.94,54737,0
+PDS.US,D,20050525,000000,396.94,405.16,393.86,403.7,45748,0
+PDS.US,D,20050526,000000,403.7,406.28,398.96,406.28,25302,0
+PDS.US,D,20050527,000000,407.54,414.48,407.54,414.12,26978,0
+PDS.US,D,20050531,000000,404.78,412.84,399.7,411.02,56588,0
+PDS.US,D,20050601,000000,411.9,415.58,410.28,411.72,29715,0
+PDS.US,D,20050602,000000,412.84,414.12,405.16,411.56,23363,0
+PDS.US,D,20050603,000000,412.1,426.34,411.72,424.88,47180,0
+PDS.US,D,20050606,000000,435.1,435.1,408.82,416.12,94564,0
+PDS.US,D,20050607,000000,416.66,417.22,408.06,408.46,91746,0
+PDS.US,D,20050608,000000,406.28,406.28,395.46,398.26,86046,0
+PDS.US,D,20050609,000000,399.14,411.02,395.86,410.08,107581,0
+PDS.US,D,20050610,000000,412.48,414.66,407.34,411.2,68726,0
+PDS.US,D,20050613,000000,409.22,415.38,405.34,408.26,39088,0
+PDS.US,D,20050614,000000,408.26,408.26,395.3,407.34,63504,0
+PDS.US,D,20050615,000000,412.3,430.72,408.06,422.86,79660,0
+PDS.US,D,20050616,000000,426.7,429.64,422.86,425.8,48315,0
+PDS.US,D,20050617,000000,424.52,425.8,415.38,424.34,74898,0
+PDS.US,D,20050620,000000,424.88,429.64,421.98,428.16,74106,0
+PDS.US,D,20050621,000000,428.16,428.16,419.4,421.24,37155,0
+PDS.US,D,20050622,000000,421.6,421.6,409.22,418.32,51098,0
+PDS.US,D,20050623,000000,419.2,425.8,416.66,418.32,37597,0
+PDS.US,D,20050624,000000,419.2,421.98,413.2,418.14,16965,0
+PDS.US,D,20050627,000000,420.68,427.82,420.16,422.36,52938,0
+PDS.US,D,20050628,000000,420.5,420.5,410.08,410.48,43075,0
+PDS.US,D,20050629,000000,408.82,415.78,402.8,415.38,25890,0
+PDS.US,D,20050630,000000,415.96,420.86,411.2,411.2,23235,0
+PDS.US,D,20050701,000000,411.72,414.12,407.54,413.04,18391,0
+PDS.US,D,20050705,000000,410.48,419.4,406.12,412.3,45014,0
+PDS.US,D,20050706,000000,414.48,420.16,412.48,419.6,178491,0
+PDS.US,D,20050707,000000,413.2,425.8,413.04,425.24,37597,0
+PDS.US,D,20050708,000000,429.26,432.02,420.86,424,40561,0
+PDS.US,D,20050711,000000,421.98,427.08,418.68,426,20167,0
+PDS.US,D,20050712,000000,428.74,430.72,424.18,427.98,25191,0
+PDS.US,D,20050713,000000,427.64,427.98,419.4,421.98,15783,0
+PDS.US,D,20050714,000000,424,424.34,403.7,408.62,32369,0
+PDS.US,D,20050715,000000,408.82,411.2,399.5,402.28,43530,0
+PDS.US,D,20050718,000000,401.34,403.14,396.44,398.26,31444,0
+PDS.US,D,20050719,000000,400.8,411.56,397.9,411.56,33417,0
+PDS.US,D,20050720,000000,417.6,419.96,411.56,417.6,57706,0
+PDS.US,D,20050721,000000,419.96,422.86,416.48,421.6,42930,0
+PDS.US,D,20050722,000000,424.34,436.56,423.04,435.84,81930,0
+PDS.US,D,20050725,000000,432.38,444.2,430.36,440.2,32550,0
+PDS.US,D,20050726,000000,436.92,440.38,429.64,436.02,43384,0
+PDS.US,D,20050727,000000,434.36,438.94,432.38,434.36,26769,0
+PDS.US,D,20050728,000000,437.5,438.02,429.46,436.02,60733,0
+PDS.US,D,20050729,000000,438.74,441.14,436.02,438.2,19841,0
+PDS.US,D,20050801,000000,440.76,445.72,439.12,442.96,11399,0
+PDS.US,D,20050802,000000,447.36,453.72,444.58,452.98,46592,0
+PDS.US,D,20050803,000000,453.9,458.66,447.72,448.6,39262,0
+PDS.US,D,20050804,000000,447.86,457.4,447.86,454.84,34063,0
+PDS.US,D,20050805,000000,455.54,455.72,448.22,449.86,49905,0
+PDS.US,D,20050808,000000,453.9,459.92,450.62,454.28,35542,0
+PDS.US,D,20050809,000000,454.28,456.26,444.04,448.4,46510,0
+PDS.US,D,20050810,000000,449.38,459.38,446.4,459.22,43035,0
+PDS.US,D,20050811,000000,460.28,467.94,456.82,461.22,41352,0
+PDS.US,D,20050812,000000,463.02,463.56,449.38,454.28,41166,0
+PDS.US,D,20050815,000000,452.82,455.18,444.78,447.56,66607,0
+PDS.US,D,20050816,000000,447.72,456.66,443.32,448.6,71707,0
+PDS.US,D,20050817,000000,445.88,452.46,442.04,443.52,68843,0
+PDS.US,D,20050818,000000,440.2,446.58,435.28,444.04,74851,0
+PDS.US,D,20050819,000000,446.78,457.56,443.88,456.08,112862,0
+PDS.US,D,20050822,000000,457.9,463.56,453.72,462.48,373428,0
+PDS.US,D,20050823,000000,463.02,467.06,456.08,459.92,30361,0
+PDS.US,D,20050824,000000,461.04,469.38,458.28,466.86,46440,0
+PDS.US,D,20050825,000000,466.86,470.88,459.38,470.5,29918,0
+PDS.US,D,20050826,000000,470.5,472.34,460.68,462.48,32899,0
+PDS.US,D,20050829,000000,470.34,474.32,462.1,466.68,25989,0
+PDS.US,D,20050830,000000,467.94,484.02,463.56,477.1,49852,0
+PDS.US,D,20050831,000000,475.82,495.74,475.82,491.14,51872,0
+PDS.US,D,20050901,000000,493.86,511.4,491.14,510.84,128662,0
+PDS.US,D,20050902,000000,506.1,506.1,496.6,500.28,86786,0
+PDS.US,D,20050906,000000,498.44,503,488.22,501.54,67690,0
+PDS.US,D,20050907,000000,518.9,519.06,506.48,511.78,151996,0
+PDS.US,D,20050908,000000,516.68,520.68,513.6,515.26,106836,0
+PDS.US,D,20050909,000000,520.88,525.62,518.32,522.32,72499,0
+PDS.US,D,20050912,000000,522.52,522.52,510.14,512.84,49777,0
+PDS.US,D,20050913,000000,517.04,519.96,513.22,514.48,25895,0
+PDS.US,D,20050914,000000,518.32,528.72,515.42,525.26,39710,0
+PDS.US,D,20050915,000000,526.02,533.88,525.46,528.9,36456,0
+PDS.US,D,20050916,000000,526.9,536.2,526.9,530.2,27851,0
+PDS.US,D,20050919,000000,533.1,538.78,532.36,535.5,61624,0
+PDS.US,D,20050920,000000,518.16,520.88,508.14,512.32,143123,0
+PDS.US,D,20050921,000000,520.16,521.8,511.98,516.68,77285,0
+PDS.US,D,20050922,000000,521.62,521.62,503,509.16,49835,0
+PDS.US,D,20050923,000000,509.16,509.16,499.9,500.64,42476,0
+PDS.US,D,20050926,000000,495.74,511.98,494.96,511.98,60844,0
+PDS.US,D,20050927,000000,512.32,514.68,503.56,513.96,54061,0
+PDS.US,D,20050928,000000,513.6,515.26,504.12,510.5,55068,0
+PDS.US,D,20050929,000000,513.6,515.62,505,508.86,54178,0
+PDS.US,D,20050930,000000,510.14,515.76,509.74,512.46,34692,0
+PDS.US,D,20051003,000000,512.16,518.32,512.16,515.42,29039,0
+PDS.US,D,20051004,000000,515.06,515.26,499.54,499.9,33033,0
+PDS.US,D,20051005,000000,499,500.78,475.08,483.1,86809,0
+PDS.US,D,20051006,000000,476.54,481.82,463.94,472.7,62590,0
+PDS.US,D,20051007,000000,477.82,482.38,474.52,478.54,36270,0
+PDS.US,D,20051010,000000,478.54,479.1,462.3,471.4,23485,0
+PDS.US,D,20051011,000000,476.54,486,475.08,480.76,42895,0
+PDS.US,D,20051012,000000,483.28,491.86,475.98,482.38,65041,0
+PDS.US,D,20051013,000000,478.7,480.58,466.1,472,42872,0
+PDS.US,D,20051014,000000,471.4,485.64,466.68,485.48,46452,0
+PDS.US,D,20051017,000000,493.3,499.34,487.86,488.6,32532,0
+PDS.US,D,20051018,000000,482.38,485.12,468.72,471.4,33109,0
+PDS.US,D,20051019,000000,467.76,468.52,450.24,463.56,101707,0
+PDS.US,D,20051020,000000,457.72,462.48,434.56,440.04,92421,0
+PDS.US,D,20051021,000000,435.28,439.52,420.86,432.92,78827,0
+PDS.US,D,20051024,000000,421.98,439.32,421.4,439.32,96683,0
+PDS.US,D,20051025,000000,440.04,444.58,436.92,441.68,90680,0
+PDS.US,D,20051026,000000,440.56,453.9,440.04,443.88,81086,0
+PDS.US,D,20051027,000000,450.62,464.68,439.12,453.16,56204,0
+PDS.US,D,20051028,000000,454.64,470.5,451.88,469.26,51115,0
+PDS.US,D,20051031,000000,469.78,480.02,469.38,479.26,49823,0
+PDS.US,D,20051101,000000,479.26,484.94,477.26,483.84,69483,0
+PDS.US,D,20051102,000000,481.28,489.14,478.18,486.2,29557,0
+PDS.US,D,20051103,000000,486.76,486.76,472.54,481.66,103960,0
+PDS.US,D,20051104,000000,481.66,496.6,473.42,478.9,80906,0
+PDS.US,D,20051107,000000,465.42,484.78,465.42,479.64,9641,0
+PDS.US,D,20051108,000000,483.28,483.28,476.9,479.1,2690,0
+PDS.US,D,20051109,000000,480.76,481.82,463.02,463.02,5193,0
+PDS.US,D,20051110,000000,460.68,463.42,440.94,441.68,4931,0
+PDS.US,D,20051111,000000,444.2,454.28,440.76,446.78,4262,0
+PDS.US,D,20051114,000000,448.22,451.88,443.14,443.52,5373,0
+PDS.US,D,20051115,000000,444.94,446.96,439.68,443.7,7225,0
+PDS.US,D,20051116,000000,443.32,460.28,437.68,460.28,44123,0
+PDS.US,D,20051117,000000,467.94,483.28,461.54,473.08,150773,0
+PDS.US,D,20051118,000000,475.62,509.94,472.7,497.34,107337,0
+PDS.US,D,20051121,000000,506.3,506.84,496.08,500.1,45754,0
+PDS.US,D,20051122,000000,507.94,512.32,503.56,505.74,42394,0
+PDS.US,D,20051123,000000,507.38,521.98,507.2,520.3,39961,0
+PDS.US,D,20051125,000000,547,552.12,533.88,539.34,23474,0
+PDS.US,D,20051128,000000,540.42,540.6,523.3,526.56,40462,0
+PDS.US,D,20051129,000000,530.9,533.3,525.08,525.08,13320,0
+PDS.US,D,20051130,000000,526.36,532.02,526.02,529.66,19654,0
+PDS.US,D,20051201,000000,533.1,540.42,525.26,539.34,24125,0
+PDS.US,D,20051202,000000,539.34,546.24,533.3,541.32,10584,0
+PDS.US,D,20051205,000000,546.04,552.62,545.38,550.28,245570,0
+PDS.US,D,20051206,000000,551.56,553.22,540.6,543.86,25942,0
+PDS.US,D,20051207,000000,544.42,551.74,543.86,549.56,119988,0
+PDS.US,D,20051208,000000,550.08,562.32,543.16,560.14,23782,0
+PDS.US,D,20051209,000000,561.78,561.78,557.2,559.56,12895,0
+PDS.US,D,20051212,000000,571.62,571.62,560.5,569.08,18048,0
+PDS.US,D,20051213,000000,570.7,576.2,563.94,565.22,24760,0
+PDS.US,D,20051214,000000,565.38,577.66,564.72,571.82,16586,0
+PDS.US,D,20051215,000000,571.82,571.82,559.76,562.12,17104,0
+PDS.US,D,20051216,000000,566.36,569.24,547.88,549.74,18502,0
+PDS.US,D,20051219,000000,548.8,557.74,538.78,540.42,15102,0
+PDS.US,D,20051220,000000,547.88,559.2,544.62,558.32,18490,0
+PDS.US,D,20051221,000000,558.32,565.96,553.02,565.96,20429,0
+PDS.US,D,20051222,000000,565.96,570.7,562.7,563.22,9245,0
+PDS.US,D,20051223,000000,563.04,564.88,552.44,564.52,7044,0
+PDS.US,D,20051227,000000,563.04,567.8,556.48,558.84,13367,0
+PDS.US,D,20051228,000000,564.34,564.34,554.64,557.38,15410,0
+PDS.US,D,20051229,000000,559.38,559.38,554.26,555.72,18973,0
+PDS.US,D,20051230,000000,559.94,561.78,552.44,560.86,11981,0
+PDS.US,D,20060103,000000,570.9,592.98,568.52,591.52,30984,0
+PDS.US,D,20060104,000000,586.6,597.16,585.3,594.82,52414,0
+PDS.US,D,20060105,000000,594.82,594.82,571.82,588.94,31595,0
+PDS.US,D,20060106,000000,594.44,594.44,584.94,587.66,28445,0
+PDS.US,D,20060109,000000,586.24,586.6,571.1,573.64,15940,0
+PDS.US,D,20060110,000000,577.66,579.66,568.18,576.2,17826,0
+PDS.US,D,20060111,000000,565.96,584.76,565.22,584.76,16749,0
+PDS.US,D,20060112,000000,588.24,588.24,571.62,571.82,12424,0
+PDS.US,D,20060113,000000,571.96,575.28,561.78,563.58,22723,0
+PDS.US,D,20060117,000000,572.16,584.4,565.22,584.24,23672,0
+PDS.US,D,20060118,000000,584.4,584.4,564.72,567.98,20202,0
+PDS.US,D,20060119,000000,571.62,583.5,569.8,580.56,70357,0
+PDS.US,D,20060120,000000,586.4,596.46,582.74,594.64,22228,0
+PDS.US,D,20060123,000000,597.36,597.36,585.88,589.7,22699,0
+PDS.US,D,20060124,000000,589.7,589.7,582.24,582.74,15492,0
+PDS.US,D,20060125,000000,582.94,591.14,565.08,569.42,44112,0
+PDS.US,D,20060126,000000,571.1,576.94,562.52,569.42,25511,0
+PDS.US,D,20060127,000000,568.68,572.36,567.4,569.42,29528,0
+PDS.US,D,20060130,000000,572.92,572.92,567.06,571.1,44205,0
+PDS.US,D,20060131,000000,570.9,573.98,568.52,569.8,19451,0
+PDS.US,D,20060201,000000,569.42,579.84,567.4,575.46,34046,0
+PDS.US,D,20060202,000000,576.36,578.56,572.36,574.54,22839,0
+PDS.US,D,20060203,000000,577.28,577.28,569.98,571.96,18490,0
+PDS.US,D,20060206,000000,574.72,577.28,565.08,568.18,25307,0
+PDS.US,D,20060207,000000,559.2,562.12,542.62,548.26,33301,0
+PDS.US,D,20060208,000000,549.92,571.26,536.38,547,25599,0
+PDS.US,D,20060209,000000,552.44,560.86,547.52,552.82,22932,0
+PDS.US,D,20060210,000000,552.44,552.82,530.2,537.86,30570,0
+PDS.US,D,20060213,000000,537.86,538.78,520.3,527.82,30774,0
+PDS.US,D,20060214,000000,509.56,521.62,506.3,521.26,32235,0
+PDS.US,D,20060215,000000,523.44,530.04,506.1,515.06,54079,0
+PDS.US,D,20060216,000000,526.36,526.36,516.48,517.96,53275,0
+PDS.US,D,20060217,000000,532.2,538.42,520.3,521.62,37079,0
+PDS.US,D,20060221,000000,544.24,547.52,531.64,537.14,63603,0
+PDS.US,D,20060222,000000,537.14,543.7,534.6,540.6,57159,0
+PDS.US,D,20060223,000000,543.7,545.18,538.78,542.78,38063,0
+PDS.US,D,20060224,000000,552.44,552.44,535.32,538.6,35787,0
+PDS.US,D,20060227,000000,542.22,542.22,533.68,536.38,30658,0
+PDS.US,D,20060228,000000,537.14,537.32,531.3,535.12,25150,0
+PDS.US,D,20060301,000000,536.96,539.66,532.2,536.58,42062,0
+PDS.US,D,20060302,000000,540.42,546.24,536.96,539.48,31263,0
+PDS.US,D,20060303,000000,542.22,543.5,527.82,536.02,20365,0
+PDS.US,D,20060306,000000,536.02,536.02,517.42,517.58,28474,0
+PDS.US,D,20060307,000000,517.04,517.04,506.1,506.48,26658,0
+PDS.US,D,20060308,000000,505,544.24,494.76,499.34,34052,0
+PDS.US,D,20060309,000000,505.9,518.32,492.94,492.94,53910,0
+PDS.US,D,20060310,000000,497.34,502.46,490.02,498.08,112076,0
+PDS.US,D,20060313,000000,503,526.9,503,519.26,50341,0
+PDS.US,D,20060314,000000,526.9,528.02,519.26,525.26,76673,0
+PDS.US,D,20060315,000000,525.26,531.46,523.44,524.16,48059,0
+PDS.US,D,20060316,000000,531.1,540.22,527.64,537.5,79817,0
+PDS.US,D,20060317,000000,541.32,542.22,530.74,532.02,32067,0
+PDS.US,D,20060320,000000,532.74,548.26,519.06,522.72,27945,0
+PDS.US,D,20060321,000000,522.72,522.72,511.6,519.26,32526,0
+PDS.US,D,20060322,000000,525.46,535.5,520.3,530.56,30111,0
+PDS.US,D,20060323,000000,535.66,547.18,533.88,544.42,31729,0
+PDS.US,D,20060324,000000,547.52,554.08,543.16,553.22,57292,0
+PDS.US,D,20060327,000000,553.4,553.4,547.52,550.64,41341,0
+PDS.US,D,20060328,000000,555.02,564.34,551.36,552.44,56582,0
+PDS.US,D,20060329,000000,556.86,556.86,549,552.24,39059,0
+PDS.US,D,20060330,000000,557.06,564.88,546.64,562.32,37743,0
+PDS.US,D,20060331,000000,562.32,562.32,546.24,549.74,27159,0
+PDS.US,D,20060403,000000,551.56,561.94,549.36,555.72,22856,0
+PDS.US,D,20060404,000000,555.9,566.68,552.44,565.08,23759,0
+PDS.US,D,20060405,000000,567.4,568.52,557.92,566.88,44572,0
+PDS.US,D,20060406,000000,571.96,572.36,561.78,567.4,59470,0
+PDS.US,D,20060407,000000,567.4,569.98,560.5,566.68,24970,0
+PDS.US,D,20060410,000000,570.34,575.28,566.54,567.4,37393,0
+PDS.US,D,20060411,000000,575.28,575.28,557.38,559.2,30640,0
+PDS.US,D,20060412,000000,560.86,570.34,555.02,567.6,34553,0
+PDS.US,D,20060413,000000,567.6,569.42,561.2,568.34,16400,0
+PDS.US,D,20060417,000000,573.64,573.64,566.54,567.4,26734,0
+PDS.US,D,20060418,000000,571.62,576.2,568.88,573.98,31840,0
+PDS.US,D,20060419,000000,573.64,576,566.88,573.78,75456,0
+PDS.US,D,20060420,000000,573.46,588.6,572.36,586.24,48816,0
+PDS.US,D,20060421,000000,590.24,603,586.24,600.46,47925,0
+PDS.US,D,20060424,000000,602.48,606.16,594.24,603.2,35886,0
+PDS.US,D,20060425,000000,610.12,616.7,605.96,613.98,49485,0
+PDS.US,D,20060426,000000,620.36,649.2,615.04,623.1,84207,0
+PDS.US,D,20060427,000000,621.98,622.16,594.24,595.34,61315,0
+PDS.US,D,20060428,000000,607.58,612.88,602.82,604.1,43192,0
+PDS.US,D,20060501,000000,620.36,620.36,607.58,614.14,38255,0
+PDS.US,D,20060502,000000,616.18,620.36,611.76,611.76,37108,0
+PDS.US,D,20060503,000000,620.36,620.36,606.8,612.52,31112,0
+PDS.US,D,20060504,000000,611.76,611.76,601,606.8,39035,0
+PDS.US,D,20060505,000000,611.76,617.06,607,607.2,27071,0
+PDS.US,D,20060508,000000,607.4,616.9,600.64,610.12,26122,0
+PDS.US,D,20060509,000000,610.12,615.6,610.12,611.76,27910,0
+PDS.US,D,20060510,000000,611.96,620.18,611.24,613.08,22094,0
+PDS.US,D,20060511,000000,620.36,626.72,612.52,612.88,28259,0
+PDS.US,D,20060512,000000,613.08,613.4,598.82,601.58,24021,0
+PDS.US,D,20060515,000000,594.82,595,569.8,575.1,51267,0
+PDS.US,D,20060516,000000,583.84,588.8,568.52,573.64,44991,0
+PDS.US,D,20060517,000000,577.08,582.58,557.2,559.94,44560,0
+PDS.US,D,20060518,000000,557.38,568.52,549.92,552.44,32585,0
+PDS.US,D,20060519,000000,551.36,554.84,541.32,551.92,38034,0
+PDS.US,D,20060522,000000,551.92,557.74,540.04,554.46,22135,0
+PDS.US,D,20060523,000000,569.42,571.62,557.38,558.32,47430,0
+PDS.US,D,20060524,000000,556.1,563.22,549.92,563.04,33144,0
+PDS.US,D,20060525,000000,571.1,582.58,571.1,580.36,25814,0
+PDS.US,D,20060526,000000,579.28,584.24,578.74,581.68,20254,0
+PDS.US,D,20060530,000000,586.4,587.86,577.66,577.84,32946,0
+PDS.US,D,20060531,000000,594.82,596.82,577.84,578.74,131177,0
+PDS.US,D,20060601,000000,578.74,584.56,574.38,582.74,49287,0
+PDS.US,D,20060602,000000,586.6,595.34,586.4,595.34,30460,0
+PDS.US,D,20060605,000000,605.04,605.58,580.96,584.56,36590,0
+PDS.US,D,20060606,000000,584.56,587.66,564.88,573.08,39437,0
+PDS.US,D,20060607,000000,573.26,573.26,554.46,556.1,24318,0
+PDS.US,D,20060608,000000,549.92,549.92,526.36,548.26,52350,0
+PDS.US,D,20060609,000000,558.66,560.68,551.74,555.22,24003,0
+PDS.US,D,20060612,000000,560.86,561.58,542.62,547,29552,0
+PDS.US,D,20060613,000000,542.62,542.62,505.56,522.32,49881,0
+PDS.US,D,20060614,000000,518.32,524.9,506.66,510.5,94796,0
+PDS.US,D,20060615,000000,516.3,530.04,516.3,523.44,89621,0
+PDS.US,D,20060616,000000,523.62,530.4,520.88,526.74,27217,0
+PDS.US,D,20060619,000000,526.74,527.08,511.6,512.46,28445,0
+PDS.US,D,20060620,000000,520.88,520.88,512.32,514.48,31362,0
+PDS.US,D,20060621,000000,520.16,530.04,519.26,526.02,33813,0
+PDS.US,D,20060622,000000,526.9,532.74,525.62,527.46,28929,0
+PDS.US,D,20060623,000000,522.72,535.12,522.72,526.9,30058,0
+PDS.US,D,20060626,000000,529.48,536.2,527.82,533.88,24423,0
+PDS.US,D,20060627,000000,538.6,547.52,535.66,540.22,33825,0
+PDS.US,D,20060628,000000,539.34,542.98,534.6,542.78,37510,0
+PDS.US,D,20060629,000000,549.74,560.86,548.64,559.38,32032,0
+PDS.US,D,20060630,000000,564.52,565.58,559.38,564.34,23689,0
+PDS.US,D,20060703,000000,573.64,575.28,565.08,574.72,8657,0
+PDS.US,D,20060705,000000,574.72,575.28,550.28,557.74,46784,0
+PDS.US,D,20060706,000000,560.86,569.98,559.2,568.88,28317,0
+PDS.US,D,20060707,000000,573.26,575.46,559.94,561.94,31141,0
+PDS.US,D,20060710,000000,555.02,559.76,544.24,549.18,30751,0
+PDS.US,D,20060711,000000,550.08,553.76,544.24,551.56,28044,0
+PDS.US,D,20060712,000000,552.62,562.12,551.74,557.38,23963,0
+PDS.US,D,20060713,000000,558.32,560.14,547.52,549,23875,0
+PDS.US,D,20060714,000000,552.44,558.12,545.18,553.4,23683,0
+PDS.US,D,20060717,000000,553.4,553.76,542.42,542.98,27432,0
+PDS.US,D,20060718,000000,547.52,548.46,531.84,534.2,27508,0
+PDS.US,D,20060719,000000,535.66,540.6,528.18,531.64,34686,0
+PDS.US,D,20060720,000000,539.66,539.66,532.36,533.48,21779,0
+PDS.US,D,20060721,000000,535.66,536.58,522.32,522.72,34482,0
+PDS.US,D,20060724,000000,524.52,540.42,524.32,536.02,30873,0
+PDS.US,D,20060725,000000,544.24,563.76,543.34,560.86,32555,0
+PDS.US,D,20060726,000000,560.86,571.1,555.72,570.16,58742,0
+PDS.US,D,20060727,000000,576,587.52,571.96,578.94,59289,0
+PDS.US,D,20060728,000000,584.56,590.62,578.94,584.94,33015,0
+PDS.US,D,20060731,000000,588.06,592.98,587.66,589.9,30227,0
+PDS.US,D,20060801,000000,589.7,597,589.12,594.82,32468,0
+PDS.US,D,20060802,000000,599.72,609.96,598.64,599.54,41696,0
+PDS.US,D,20060803,000000,599.54,605.4,589.7,601.58,27747,0
+PDS.US,D,20060804,000000,601.58,603.94,596.08,599.36,21308,0
+PDS.US,D,20060807,000000,610.12,616,604.66,611.76,22583,0
+PDS.US,D,20060808,000000,611.76,614.52,605.96,612.68,28702,0
+PDS.US,D,20060809,000000,615.6,628.38,613.26,617.8,31706,0
+PDS.US,D,20060810,000000,617.8,617.8,608.84,611.76,20097,0
+PDS.US,D,20060811,000000,616.18,618.7,600.64,603.54,22915,0
+PDS.US,D,20060814,000000,603.54,603.54,588.24,590.78,24923,0
+PDS.US,D,20060815,000000,595,606.3,591.86,604.66,22798,0
+PDS.US,D,20060816,000000,610.12,610.46,605.04,609.04,21186,0
+PDS.US,D,20060817,000000,609.04,610.3,599.54,610.3,21954,0
+PDS.US,D,20060818,000000,612.52,617.26,606.8,613.58,30041,0
+PDS.US,D,20060821,000000,621.62,629.66,620.36,629.12,30774,0
+PDS.US,D,20060822,000000,628.96,635.86,628.96,632.94,39938,0
+PDS.US,D,20060823,000000,636.78,639.14,619.08,625.84,31304,0
+PDS.US,D,20060824,000000,629.12,630.94,624.18,628.2,22816,0
+PDS.US,D,20060825,000000,632.04,642.06,631.14,632.58,21739,0
+PDS.US,D,20060828,000000,632.58,632.58,619.82,632.22,23747,0
+PDS.US,D,20060829,000000,628.02,629.48,617.42,629.48,29534,0
+PDS.US,D,20060830,000000,631.32,631.32,608.84,616.18,24562,0
+PDS.US,D,20060831,000000,618.52,625.84,616.7,623.1,18519,0
+PDS.US,D,20060901,000000,625.28,626.72,619.82,620.18,12826,0
+PDS.US,D,20060905,000000,620.36,621.8,616.18,620.36,18706,0
+PDS.US,D,20060906,000000,620.36,620.36,602.82,606.66,22216,0
+PDS.US,D,20060907,000000,605.58,605.58,585.12,594.64,41015,0
+PDS.US,D,20060908,000000,589.9,595.68,576.74,580.56,35694,0
+PDS.US,D,20060911,000000,578.02,580.76,555.72,566.16,48222,0
+PDS.US,D,20060912,000000,565.08,586.24,564.88,570.16,28859,0
+PDS.US,D,20060913,000000,576.2,582.94,571.96,581.86,24586,0
+PDS.US,D,20060914,000000,591.86,591.86,565.38,566.68,22140,0
+PDS.US,D,20060915,000000,566.88,566.88,552.62,558.32,30268,0
+PDS.US,D,20060918,000000,561.4,569.62,560.32,567.6,30559,0
+PDS.US,D,20060919,000000,556.66,563.04,552.44,553.9,41649,0
+PDS.US,D,20060920,000000,560.86,560.86,525.62,526.18,66142,0
+PDS.US,D,20060921,000000,524.52,537.7,524.52,534.6,53246,0
+PDS.US,D,20060922,000000,541.32,541.32,515.62,519.78,48472,0
+PDS.US,D,20060925,000000,516.48,531.1,505.74,528.72,41737,0
+PDS.US,D,20060926,000000,532.02,544.8,524.32,538.42,35088,0
+PDS.US,D,20060927,000000,540.42,545.18,529.48,540.04,38837,0
+PDS.US,D,20060928,000000,544.24,551.18,532.02,535.5,22653,0
+PDS.US,D,20060929,000000,533.1,539.48,521.98,523.82,37376,0
+PDS.US,D,20061002,000000,525.62,526.74,512.84,515.26,26262,0
+PDS.US,D,20061003,000000,503.94,515.26,486,488.8,92846,0
+PDS.US,D,20061004,000000,490.22,490.22,454.46,478.7,126164,0
+PDS.US,D,20061005,000000,484.78,489.66,477.62,479.44,66648,0
+PDS.US,D,20061006,000000,477.62,478.54,465.6,467.94,61356,0
+PDS.US,D,20061009,000000,472.16,491.14,472.16,477.62,44770,0
+PDS.US,D,20061010,000000,476.72,478.36,463.94,465.42,68936,0
+PDS.US,D,20061011,000000,465.74,469.98,457.02,459.72,48111,0
+PDS.US,D,20061012,000000,459.92,464.86,456.46,461.22,45666,0
+PDS.US,D,20061013,000000,468.12,477.1,467.4,475.26,61752,0
+PDS.US,D,20061016,000000,482.18,485.84,479.64,484.22,65693,0
+PDS.US,D,20061017,000000,486,486.76,478.54,480.92,44211,0
+PDS.US,D,20061018,000000,483.46,485.48,476.72,481.98,33732,0
+PDS.US,D,20061019,000000,488.04,493.12,482.74,493.12,40403,0
+PDS.US,D,20061020,000000,497.14,499.34,489.84,490.6,38942,0
+PDS.US,D,20061023,000000,493.5,497.88,490.42,497.52,51098,0
+PDS.US,D,20061024,000000,501.34,509.74,501.34,509.74,64721,0
+PDS.US,D,20061025,000000,509.36,521.26,500.96,515.06,63283,0
+PDS.US,D,20061026,000000,513.78,535.12,512.84,517.42,59091,0
+PDS.US,D,20061027,000000,510.34,514.88,491.86,492.46,51081,0
+PDS.US,D,20061030,000000,478.7,488.8,475.08,481.98,51785,0
+PDS.US,D,20061031,000000,481.98,489.3,478.36,487.14,42261,0
+PDS.US,D,20061101,000000,477.62,477.82,411.38,418.68,333013,0
+PDS.US,D,20061102,000000,419.78,423.62,403.14,411.38,150878,0
+PDS.US,D,20061103,000000,424.88,431.26,419.6,422.48,102545,0
+PDS.US,D,20061106,000000,434.36,434.36,425.44,426.34,81430,0
+PDS.US,D,20061107,000000,430.18,430.18,416.48,416.48,59307,0
+PDS.US,D,20061108,000000,416.48,420.86,416.48,419.04,49660,0
+PDS.US,D,20061109,000000,421.98,424.52,400.44,405.34,84853,0
+PDS.US,D,20061110,000000,405.16,405.16,383.28,390.76,103972,0
+PDS.US,D,20061113,000000,383.1,388.2,374.52,381.08,89446,0
+PDS.US,D,20061114,000000,382,382,368.84,370.68,90995,0
+PDS.US,D,20061115,000000,366.14,394.24,364.66,391.12,125967,0
+PDS.US,D,20061116,000000,414.12,415.58,397.7,405.94,256631,0
+PDS.US,D,20061117,000000,401.16,427.24,396.76,421.98,147688,0
+PDS.US,D,20061120,000000,418.48,431.1,416.32,421.4,116762,0
+PDS.US,D,20061121,000000,429.08,429.46,420.16,426.5,101730,0
+PDS.US,D,20061122,000000,431.44,432.92,425.8,431.44,106166,0
+PDS.US,D,20061124,000000,425.24,433.1,424.88,428.54,34675,0
+PDS.US,D,20061127,000000,427.98,432.38,416.48,418.48,60180,0
+PDS.US,D,20061128,000000,413.76,419.78,412.84,418.32,55511,0
+PDS.US,D,20061129,000000,419.6,420.16,409.22,412.1,99075,0
+PDS.US,D,20061130,000000,411.72,425.62,409.22,423.22,68022,0
+PDS.US,D,20061201,000000,420.32,426.88,416.86,419.6,52489,0
+PDS.US,D,20061204,000000,419.6,424.68,416.48,424.52,42127,0
+PDS.US,D,20061205,000000,428.9,431.44,419.78,430.92,46388,0
+PDS.US,D,20061206,000000,430.92,431.64,427.64,430.18,40153,0
+PDS.US,D,20061207,000000,431.64,431.64,426,428.54,52216,0
+PDS.US,D,20061208,000000,431.44,433.1,425.62,426.18,58282,0
+PDS.US,D,20061211,000000,426.18,430,425.44,429.26,49468,0
+PDS.US,D,20061212,000000,428.16,431.44,421.98,422.86,65973,0
+PDS.US,D,20061213,000000,422.48,428.36,421.6,424.34,45922,0
+PDS.US,D,20061214,000000,424.88,427.08,420.68,425.8,67486,0
+PDS.US,D,20061215,000000,419.96,424.34,418.48,419.04,60273,0
+PDS.US,D,20061218,000000,419.04,425.24,411.56,413.2,94348,0
+PDS.US,D,20061219,000000,414.12,416.66,409.74,416.48,75590,0
+PDS.US,D,20061220,000000,422.36,424,417.6,419.04,49229,0
+PDS.US,D,20061221,000000,414.82,424.88,413.04,416.32,37492,0
+PDS.US,D,20061222,000000,418.14,418.14,409.02,411.38,38826,0
+PDS.US,D,20061226,000000,409.74,415.38,406.6,415.2,56827,0
+PDS.US,D,20061227,000000,407.94,407.94,399.7,400.96,59004,0
+PDS.US,D,20061228,000000,400.96,403.14,396.24,401.34,54317,0
+PDS.US,D,20061229,000000,401.16,401.16,390.94,393.66,75008,0
+PDS.US,D,20070103,000000,393.66,397.7,385.28,391.84,93295,0
+PDS.US,D,20070104,000000,391.84,391.84,372.14,374.72,99763,0
+PDS.US,D,20070105,000000,373.96,379.96,365.38,378.54,99128,0
+PDS.US,D,20070108,000000,383.1,385.82,374.52,383.46,56373,0
+PDS.US,D,20070109,000000,383.28,387.84,376.52,386.02,37132,0
+PDS.US,D,20070110,000000,386.02,386.94,380.72,384.16,29982,0
+PDS.US,D,20070111,000000,380.9,387.64,379.12,380.16,38465,0
+PDS.US,D,20070112,000000,382.56,385.48,377.42,382,55109,0
+PDS.US,D,20070116,000000,385.48,387.84,379.44,381.6,80923,0
+PDS.US,D,20070117,000000,381.6,395.3,381.6,394.8,91385,0
+PDS.US,D,20070118,000000,400.8,409.9,395.14,400.8,90570,0
+PDS.US,D,20070119,000000,385.82,391.12,377.42,389.68,128540,0
+PDS.US,D,20070122,000000,386.94,390.76,378.18,381.26,55127,0
+PDS.US,D,20070123,000000,381.08,391.48,381.08,390.58,76825,0
+PDS.US,D,20070124,000000,378.92,394.94,378.92,383.98,30751,0
+PDS.US,D,20070125,000000,384.16,385.82,379.44,379.96,33085,0
+PDS.US,D,20070126,000000,384.16,384.56,380.34,383.46,24644,0
+PDS.US,D,20070129,000000,381.6,384.16,377.98,381.26,32503,0
+PDS.US,D,20070130,000000,383.46,386.02,379.44,383.6,38179,0
+PDS.US,D,20070131,000000,381.6,384.9,380.72,383.98,27840,0
+PDS.US,D,20070201,000000,384.74,388.2,383.46,384.9,31088,0
+PDS.US,D,20070202,000000,384.16,390.58,382.36,387.46,23968,0
+PDS.US,D,20070205,000000,389.68,390.76,383.1,383.28,22554,0
+PDS.US,D,20070206,000000,387.46,387.46,379.62,380.16,31665,0
+PDS.US,D,20070207,000000,381.08,381.08,368.34,372.14,65589,0
+PDS.US,D,20070208,000000,369.58,372.14,367.02,370.14,44607,0
+PDS.US,D,20070209,000000,370.14,373.4,367.42,370.68,72505,0
+PDS.US,D,20070212,000000,367.22,369.76,357.88,358.82,41097,0
+PDS.US,D,20070213,000000,359.02,366.14,358.62,365.94,32260,0
+PDS.US,D,20070214,000000,366.14,372.14,365.38,372.14,28005,0
+PDS.US,D,20070215,000000,373.96,380.16,372.7,376.32,40368,0
+PDS.US,D,20070216,000000,377.08,378.54,371.78,377.98,33400,0
+PDS.US,D,20070220,000000,377.98,377.98,374.16,374.72,25267,0
+PDS.US,D,20070221,000000,376.52,388.36,376.52,386.94,47005,0
+PDS.US,D,20070222,000000,389.48,395.86,386.94,392.2,36776,0
+PDS.US,D,20070223,000000,395.3,403.5,394.24,401.7,56716,0
+PDS.US,D,20070226,000000,406.6,408.26,403.14,406.6,68234,0
+PDS.US,D,20070227,000000,399.32,401.7,389.48,395.14,57223,0
+PDS.US,D,20070228,000000,394.42,400.24,391.12,397.9,55348,0
+PDS.US,D,20070301,000000,388.2,396.04,379.62,395.14,88529,0
+PDS.US,D,20070302,000000,392.02,394.24,384.16,384.36,30308,0
+PDS.US,D,20070305,000000,379.24,381.44,371.42,372.3,76813,0
+PDS.US,D,20070306,000000,377.24,381.44,372.86,373.96,58987,0
+PDS.US,D,20070307,000000,375.44,384.36,374.52,378.54,73902,0
+PDS.US,D,20070308,000000,382.92,382.92,374.92,376.32,50685,0
+PDS.US,D,20070309,000000,379.24,379.78,371.96,372.5,46767,0
+PDS.US,D,20070312,000000,370.5,370.88,369.02,370.68,25191,0
+PDS.US,D,20070313,000000,371.06,385.48,370.14,375.6,44694,0
+PDS.US,D,20070314,000000,376.14,378.92,372.86,377.08,35595,0
+PDS.US,D,20070315,000000,373.96,377.08,372.5,374.16,28550,0
+PDS.US,D,20070316,000000,376.14,376.14,372.86,373.4,27962,0
+PDS.US,D,20070319,000000,377.24,378.92,373.4,373.96,41469,0
+PDS.US,D,20070320,000000,377.42,379.12,372.5,373.04,56908,0
+PDS.US,D,20070321,000000,375.44,378.54,373.4,377.08,63772,0
+PDS.US,D,20070322,000000,381.44,400.64,379.62,398.1,74682,0
+PDS.US,D,20070323,000000,397.9,399.32,391.84,392.2,32491,0
+PDS.US,D,20070326,000000,396.24,399.14,393.66,396.04,31269,0
+PDS.US,D,20070327,000000,396.44,400.04,393.66,399.32,29749,0
+PDS.US,D,20070328,000000,399.88,402.64,396.04,399.32,50656,0
+PDS.US,D,20070329,000000,403.5,403.5,389.1,390.94,38738,0
+PDS.US,D,20070330,000000,390.94,396.44,387.12,388.36,44199,0
+PDS.US,D,20070402,000000,388.2,395.3,384.16,394.94,26804,0
+PDS.US,D,20070403,000000,393.32,395.14,390.2,392.02,21832,0
+PDS.US,D,20070404,000000,389.3,398.1,388.2,397.9,28806,0
+PDS.US,D,20070405,000000,398.96,400.24,397.14,398.64,18857,0
+PDS.US,D,20070409,000000,398.64,400.04,390.94,395.3,31019,0
+PDS.US,D,20070410,000000,398.26,404.46,395.66,403.14,24824,0
+PDS.US,D,20070411,000000,404.78,418.32,403,415.96,64808,0
+PDS.US,D,20070412,000000,419.4,443.88,409.9,442.38,149591,0
+PDS.US,D,20070413,000000,442.58,442.78,430.18,438.74,56666,0
+PDS.US,D,20070416,000000,438.38,444.04,435.1,443.88,35122,0
+PDS.US,D,20070417,000000,444.4,446.06,432.56,434.56,45049,0
+PDS.US,D,20070418,000000,437.86,439.12,430.72,437.3,28434,0
+PDS.US,D,20070419,000000,435.28,435.28,423.42,424.88,47110,0
+PDS.US,D,20070420,000000,430.18,442.78,428.9,441.32,38558,0
+PDS.US,D,20070423,000000,441.32,446.96,438.02,444.2,28690,0
+PDS.US,D,20070424,000000,442.96,443.7,427.82,432.74,49531,0
+PDS.US,D,20070425,000000,423.42,436.76,423.42,433.64,67481,0
+PDS.US,D,20070426,000000,429.46,430.36,418.14,421.24,54207,0
+PDS.US,D,20070427,000000,424.52,428.9,410.48,416.48,60308,0
+PDS.US,D,20070430,000000,416.48,421.24,402.8,409.22,79424,0
+PDS.US,D,20070501,000000,409.22,419.04,406.6,412.84,48548,0
+PDS.US,D,20070502,000000,414.32,420.68,412.48,418.14,51313,0
+PDS.US,D,20070503,000000,418.14,420.32,412.3,415.2,44140,0
+PDS.US,D,20070504,000000,418.48,436.38,416.48,431.82,70472,0
+PDS.US,D,20070507,000000,435.1,441.86,434.2,441.14,54806,0
+PDS.US,D,20070508,000000,442.04,464.68,442.04,462.48,133372,0
+PDS.US,D,20070509,000000,464.86,470.5,464.3,467.06,74507,0
+PDS.US,D,20070510,000000,467.58,473.98,443.52,446.78,107150,0
+PDS.US,D,20070511,000000,447.56,454.98,438.74,452.82,38168,0
+PDS.US,D,20070514,000000,452.98,456.26,446.4,448.22,34453,0
+PDS.US,D,20070515,000000,449.54,451.68,443.52,448.22,29674,0
+PDS.US,D,20070516,000000,446.78,453.72,442.96,452.26,35932,0
+PDS.US,D,20070517,000000,452.98,467.94,450.24,466.5,55109,0
+PDS.US,D,20070518,000000,456.26,462.3,438.2,447.86,161095,0
+PDS.US,D,20070521,000000,442.22,446.78,432.02,446.06,94697,0
+PDS.US,D,20070522,000000,448.04,457.9,444.04,446.22,50434,0
+PDS.US,D,20070523,000000,447.56,455.54,446.96,449.18,38366,0
+PDS.US,D,20070524,000000,448.4,454.64,441.86,444.78,36922,0
+PDS.US,D,20070525,000000,449.86,454.64,446.4,454.64,28469,0
+PDS.US,D,20070529,000000,457.56,459.04,438.74,439.52,45870,0
+PDS.US,D,20070530,000000,437.68,444.78,432.56,442.78,40718,0
+PDS.US,D,20070531,000000,442.38,445.14,434.36,436.38,27566,0
+PDS.US,D,20070601,000000,437.68,439.32,434.94,438.38,21721,0
+PDS.US,D,20070604,000000,436.76,448.8,436.76,448.6,30415,0
+PDS.US,D,20070605,000000,448.6,450.44,444.58,447.86,26315,0
+PDS.US,D,20070606,000000,448.04,448.04,440.56,446.4,25336,0
+PDS.US,D,20070607,000000,443.88,444.04,432.38,438.02,44962,0
+PDS.US,D,20070608,000000,433.82,435.1,432.02,433.46,24847,0
+PDS.US,D,20070611,000000,433.26,437.1,428.54,436.56,26763,0
+PDS.US,D,20070612,000000,435.46,442.38,431.82,437.3,21354,0
+PDS.US,D,20070613,000000,434.56,437.68,432.38,435.84,26652,0
+PDS.US,D,20070614,000000,437.1,448.6,435.1,440.76,40361,0
+PDS.US,D,20070615,000000,442.78,443.88,436.76,441.68,26745,0
+PDS.US,D,20070618,000000,436.92,438.02,433.1,434.02,35263,0
+PDS.US,D,20070619,000000,433.46,435.64,429.64,433.82,29802,0
+PDS.US,D,20070620,000000,430.18,433.1,426.5,431.1,33050,0
+PDS.US,D,20070621,000000,432.18,432.18,427.98,430.52,18770,0
+PDS.US,D,20070622,000000,429.26,432.38,428.74,432.02,16965,0
+PDS.US,D,20070625,000000,428.74,437.68,428.74,430,26033,0
+PDS.US,D,20070626,000000,430.72,433.26,427.08,428.16,29214,0
+PDS.US,D,20070627,000000,424.88,427.24,418.48,426.34,40258,0
+PDS.US,D,20070628,000000,426.34,429.46,426.34,428.9,20499,0
+PDS.US,D,20070629,000000,426.5,429.08,409.74,415.58,32765,0
+PDS.US,D,20070702,000000,414.82,417.04,411.56,412.84,22624,0
+PDS.US,D,20070703,000000,417.78,432.02,413.04,425.8,20114,0
+PDS.US,D,20070705,000000,425.24,428.9,418.14,420.32,23101,0
+PDS.US,D,20070706,000000,424,431.26,423.42,430.36,18700,0
+PDS.US,D,20070709,000000,429.26,432.56,426.7,427.24,16074,0
+PDS.US,D,20070710,000000,427.44,427.44,422.66,423.42,14333,0
+PDS.US,D,20070711,000000,418.84,424,416.48,420.86,24708,0
+PDS.US,D,20070712,000000,425.24,426.18,420.32,421.4,26518,0
+PDS.US,D,20070713,000000,417.78,420.68,413.4,416.48,35333,0
+PDS.US,D,20070716,000000,416.12,416.12,405.16,405.54,42045,0
+PDS.US,D,20070717,000000,412.3,412.3,405.54,406.98,24757,0
+PDS.US,D,20070718,000000,408.62,409.74,404.28,405.74,19916,0
+PDS.US,D,20070719,000000,405.16,408.46,405.16,406.98,20929,0
+PDS.US,D,20070720,000000,407.34,408.62,398.64,400.44,51913,0
+PDS.US,D,20070723,000000,404.46,407.54,399.32,400.44,31360,0
+PDS.US,D,20070724,000000,400.64,401.9,394.42,395.14,41664,0
+PDS.US,D,20070725,000000,395.3,399.32,379.44,386.56,51768,0
+PDS.US,D,20070726,000000,381.08,381.8,370.14,373.4,54489,0
+PDS.US,D,20070727,000000,370.5,372.3,360.26,363.56,53880,0
+PDS.US,D,20070730,000000,359.02,360.44,337.84,338.72,113217,0
+PDS.US,D,20070731,000000,344.76,345.84,332.54,336.9,65583,0
+PDS.US,D,20070801,000000,343.86,344.76,328.34,336.9,42196,0
+PDS.US,D,20070802,000000,338.18,344.6,338.18,340.56,33999,0
+PDS.US,D,20070803,000000,341.68,344.42,337.84,339.66,33499,0
+PDS.US,D,20070806,000000,338,339.86,319.58,331.26,48261,0
+PDS.US,D,20070807,000000,332.16,341.68,329.42,334.7,48709,0
+PDS.US,D,20070808,000000,334,337.46,329.8,331.44,43431,0
+PDS.US,D,20070809,000000,326.7,334,322.88,325.38,31492,0
+PDS.US,D,20070810,000000,323.06,324.7,319.4,322.68,33953,0
+PDS.US,D,20070813,000000,326.7,339.66,326.7,335.46,27427,0
+PDS.US,D,20070814,000000,337.28,342.56,332.54,333.84,24073,0
+PDS.US,D,20070815,000000,328.88,332.7,319.76,321.96,20920,0
+PDS.US,D,20070816,000000,322.68,324.32,293.08,314.46,52521,0
+PDS.US,D,20070817,000000,324.14,331.44,322.12,326.52,25430,0
+PDS.US,D,20070820,000000,331.44,331.44,322.88,325.08,18088,0
+PDS.US,D,20070821,000000,321.24,324.32,315.38,316.82,13186,0
+PDS.US,D,20070822,000000,316.82,327.24,316.82,317.96,23968,0
+PDS.US,D,20070823,000000,323.38,325.58,319.58,322.32,17594,0
+PDS.US,D,20070824,000000,320.12,330.34,319.76,328.34,20295,0
+PDS.US,D,20070827,000000,336.74,345.48,335.66,338.54,36829,0
+PDS.US,D,20070828,000000,338.36,338.36,322.88,324.32,29394,0
+PDS.US,D,20070829,000000,329.6,330.54,323.76,328.54,15276,0
+PDS.US,D,20070830,000000,326.32,331.26,325.78,327.24,10642,0
+PDS.US,D,20070831,000000,330.54,335.66,326.88,330.54,15102,0
+PDS.US,D,20070904,000000,333.08,334.52,330.54,333.08,15236,0
+PDS.US,D,20070905,000000,331.44,332.9,326.32,332.36,19454,0
+PDS.US,D,20070906,000000,330.88,331.44,319.02,323.06,34733,0
+PDS.US,D,20070907,000000,324.88,324.88,318.66,321.4,20743,0
+PDS.US,D,20070910,000000,320.48,321.76,314.46,314.64,28978,0
+PDS.US,D,20070911,000000,317.2,325.22,317.2,324.52,27215,0
+PDS.US,D,20070912,000000,321.76,330.54,320.48,325.38,29808,0
+PDS.US,D,20070913,000000,330,337.46,325.08,334.9,26491,0
+PDS.US,D,20070914,000000,334,339.86,331.44,337.46,23433,0
+PDS.US,D,20070917,000000,334.9,337.46,330.88,334.7,19436,0
+PDS.US,D,20070918,000000,333.46,336.16,331.26,333.64,15771,0
+PDS.US,D,20070919,000000,334,339.86,331.06,332.54,39070,0
+PDS.US,D,20070920,000000,333.08,334.9,321.76,325.22,29819,0
+PDS.US,D,20070921,000000,325.08,326.88,321.04,326.32,29819,0
+PDS.US,D,20070924,000000,325.38,331.44,323.76,327.8,26868,0
+PDS.US,D,20070925,000000,325.78,331.26,323.38,330,15183,0
+PDS.US,D,20070926,000000,329.8,337.1,329.8,333.84,28183,0
+PDS.US,D,20070927,000000,335.84,338.18,327.24,327.6,33347,0
+PDS.US,D,20070928,000000,328.16,330,319.02,325.38,65303,0
+PDS.US,D,20071001,000000,323.22,334,322.88,326.7,35236,0
+PDS.US,D,20071002,000000,325.98,329.8,325.58,329.42,16546,0
+PDS.US,D,20071003,000000,327.96,329.26,322.88,324.14,35210,0
+PDS.US,D,20071004,000000,322.88,323.22,315.74,318.82,39513,0
+PDS.US,D,20071005,000000,321.96,323.38,313.92,314.82,42880,0
+PDS.US,D,20071008,000000,313.2,314.3,300.42,300.78,43329,0
+PDS.US,D,20071009,000000,306.64,310.26,300.06,302.6,48327,0
+PDS.US,D,20071010,000000,302.4,307.14,302.4,305.36,50807,0
+PDS.US,D,20071011,000000,310.12,310.44,306.98,308.08,29883,0
+PDS.US,D,20071012,000000,308.08,310.44,306.24,306.24,25978,0
+PDS.US,D,20071015,000000,307.72,308.46,297.48,299.5,42424,0
+PDS.US,D,20071016,000000,300.94,300.94,296.04,297.86,26774,0
+PDS.US,D,20071017,000000,297.86,310.26,297.48,309.36,41084,0
+PDS.US,D,20071018,000000,309.36,325.08,308.8,323.76,53718,0
+PDS.US,D,20071019,000000,322.32,323.38,316.48,316.48,36549,0
+PDS.US,D,20071022,000000,310.12,319.58,310.12,317.56,40974,0
+PDS.US,D,20071023,000000,319.94,323.38,318.3,321.76,33260,0
+PDS.US,D,20071024,000000,322.88,322.88,317.76,320.68,34948,0
+PDS.US,D,20071025,000000,323.38,323.38,316.14,319.22,44741,0
+PDS.US,D,20071026,000000,318.66,320.12,306.44,310.44,48330,0
+PDS.US,D,20071029,000000,310.44,321.24,310.44,316.64,38159,0
+PDS.US,D,20071030,000000,316.64,317.02,306.24,308.46,24865,0
+PDS.US,D,20071031,000000,308.26,314.82,306.24,310.12,21372,0
+PDS.US,D,20071101,000000,307.92,312.62,302.6,302.78,59615,0
+PDS.US,D,20071102,000000,307.52,309.72,304.22,308.62,21797,0
+PDS.US,D,20071105,000000,305.86,307.92,303.54,306.64,27830,0
+PDS.US,D,20071106,000000,307.34,310.26,299.12,306.64,44647,0
+PDS.US,D,20071107,000000,305.7,314.3,302.2,307.72,34616,0
+PDS.US,D,20071108,000000,311.38,311.38,295.1,302.78,53674,0
+PDS.US,D,20071109,000000,301.7,301.7,286.34,287.64,40392,0
+PDS.US,D,20071112,000000,287.64,287.64,266.84,275.58,73267,0
+PDS.US,D,20071113,000000,275.58,281.26,273.58,280.52,43306,0
+PDS.US,D,20071114,000000,281.26,294.76,279.24,289.26,46452,0
+PDS.US,D,20071115,000000,291.06,291.06,270.3,271.04,57763,0
+PDS.US,D,20071116,000000,275.74,280.52,268.86,279.24,29610,0
+PDS.US,D,20071119,000000,277.78,283.98,269.04,273.94,35984,0
+PDS.US,D,20071120,000000,269.94,278.14,269.94,276.14,26099,0
+PDS.US,D,20071121,000000,271.2,282.16,271.2,281.26,29658,0
+PDS.US,D,20071123,000000,283.08,284.54,279.06,284.16,8966,0
+PDS.US,D,20071126,000000,284.72,284.72,272.12,274.5,30375,0
+PDS.US,D,20071127,000000,274.68,276.68,265.9,267.52,38553,0
+PDS.US,D,20071128,000000,267,273.24,267,270.12,42270,0
+PDS.US,D,20071129,000000,267,277.78,267,272.32,30400,0
+PDS.US,D,20071130,000000,271.56,276.88,268.3,271.04,28241,0
+PDS.US,D,20071203,000000,270.12,272.32,268.5,268.66,26522,0
+PDS.US,D,20071204,000000,268.86,270.84,265.72,265.72,23817,0
+PDS.US,D,20071205,000000,265.9,274.5,264.82,266.48,36258,0
+PDS.US,D,20071206,000000,268.3,273.38,265.72,272.32,24644,0
+PDS.US,D,20071207,000000,273.58,273.78,268.5,270.84,17663,0
+PDS.US,D,20071210,000000,268.5,271.2,268.5,270.68,27372,0
+PDS.US,D,20071211,000000,269.38,272.32,266.84,267.9,23821,0
+PDS.US,D,20071212,000000,268.66,270.84,267.38,268.3,19340,0
+PDS.US,D,20071213,000000,267.2,268.5,260.78,262.98,19148,0
+PDS.US,D,20071214,000000,260.98,264.26,260.98,262.98,18577,0
+PDS.US,D,20071217,000000,264.64,264.64,257.34,260.44,26029,0
+PDS.US,D,20071218,000000,260.08,263.18,257.7,262.28,27851,0
+PDS.US,D,20071219,000000,264.26,267.38,262.46,262.46,46890,0
+PDS.US,D,20071220,000000,262.6,262.6,255.52,257.7,45729,0
+PDS.US,D,20071221,000000,258.26,260.44,253.34,258.98,35865,0
+PDS.US,D,20071224,000000,260.08,262.46,258.46,261.56,17176,0
+PDS.US,D,20071226,000000,263.36,263.56,258.26,263.18,24847,0
+PDS.US,D,20071227,000000,259.32,266.3,259.32,262.1,48228,0
+PDS.US,D,20071228,000000,260.78,268.1,260.78,267.52,51035,0
+PDS.US,D,20071231,000000,267,267.9,259.52,260.62,45731,0
+PDS.US,D,20080102,000000,264.82,266.48,261.94,264.64,24512,0
+PDS.US,D,20080103,000000,266.3,272.12,265.02,269.22,27553,0
+PDS.US,D,20080104,000000,265.56,270.3,261.94,264.46,21934,0
+PDS.US,D,20080107,000000,264.46,266.3,260.28,260.78,14999,0
+PDS.US,D,20080108,000000,261.74,265.22,261.74,262.6,14383,0
+PDS.US,D,20080109,000000,265.72,265.72,261.94,263.72,15123,0
+PDS.US,D,20080110,000000,262.1,271.04,261.94,269.56,24349,0
+PDS.US,D,20080111,000000,269.76,291.84,266.84,285.8,74135,0
+PDS.US,D,20080114,000000,287.44,304.06,285.28,301.7,47350,0
+PDS.US,D,20080115,000000,298.94,301.7,288.56,290.2,42058,0
+PDS.US,D,20080116,000000,291.46,292.76,276.52,286.18,35061,0
+PDS.US,D,20080117,000000,289.82,290.94,278.68,286.52,38988,0
+PDS.US,D,20080118,000000,288,288.56,269.94,278.68,48108,0
+PDS.US,D,20080122,000000,266.48,280.7,266.48,278.14,35029,0
+PDS.US,D,20080123,000000,274.5,276.34,264.26,272.48,43492,0
+PDS.US,D,20080124,000000,275.74,288.76,272.48,284.54,45514,0
+PDS.US,D,20080125,000000,284.54,289.82,283.08,287.44,20333,0
+PDS.US,D,20080128,000000,286,287.44,282.9,285.8,11327,0
+PDS.US,D,20080129,000000,286.92,292.04,285.12,291.84,22823,0
+PDS.US,D,20080130,000000,293.66,298.94,290.94,296.24,22584,0
+PDS.US,D,20080131,000000,292.4,296.78,288.56,295.66,22899,0
+PDS.US,D,20080201,000000,297.14,311.74,293.66,311.56,32412,0
+PDS.US,D,20080204,000000,310.8,331.06,310.26,322.12,56352,0
+PDS.US,D,20080205,000000,319.02,319.02,304.22,308.62,24507,0
+PDS.US,D,20080206,000000,316.3,323.58,308.96,321.04,39423,0
+PDS.US,D,20080207,000000,319.58,330.68,319.58,330,26120,0
+PDS.US,D,20080208,000000,330.54,333.08,325.78,328.34,22216,0
+PDS.US,D,20080211,000000,330.34,330.34,324.52,325.38,18103,0
+PDS.US,D,20080212,000000,328.34,331.06,319.94,321.96,14684,0
+PDS.US,D,20080213,000000,318.66,334.16,318.66,331.64,28886,0
+PDS.US,D,20080214,000000,334.52,343.14,334.34,339.28,34903,0
+PDS.US,D,20080215,000000,325.08,341.86,324.32,327.6,26063,0
+PDS.US,D,20080219,000000,336.56,337.66,326.7,331.44,27834,0
+PDS.US,D,20080220,000000,328.7,346.42,327.24,342,41380,0
+PDS.US,D,20080221,000000,341.68,349.12,340.38,344.76,22195,0
+PDS.US,D,20080222,000000,347.5,365.56,344.96,364.3,52631,0
+PDS.US,D,20080225,000000,367.42,384.16,357,382.92,58458,0
+PDS.US,D,20080226,000000,379.96,393.14,379.96,392.38,83543,0
+PDS.US,D,20080227,000000,390.76,391.66,379.96,382.2,32656,0
+PDS.US,D,20080228,000000,383.1,393.14,381.8,391.66,49743,0
+PDS.US,D,20080229,000000,393.5,393.5,381.6,385.64,25492,0
+PDS.US,D,20080303,000000,385.82,385.82,367.42,370.5,35178,0
+PDS.US,D,20080304,000000,363.38,368.14,352.44,366.3,39960,0
+PDS.US,D,20080305,000000,366.3,372.5,359.74,361.38,55954,0
+PDS.US,D,20080306,000000,359.56,365.74,351.16,353.7,36088,0
+PDS.US,D,20080307,000000,353.5,360.26,347.12,352.6,32742,0
+PDS.US,D,20080310,000000,352.6,363.38,345.48,346.94,31074,0
+PDS.US,D,20080311,000000,353.5,357,339.28,356.8,42361,0
+PDS.US,D,20080312,000000,358.28,367.42,355.72,361.18,34552,0
+PDS.US,D,20080313,000000,360.26,364.12,357.36,360.26,45895,0
+PDS.US,D,20080314,000000,357.16,361.9,351.34,355.02,61944,0
+PDS.US,D,20080317,000000,345.48,354.62,342,344.96,51808,0
+PDS.US,D,20080318,000000,351.74,371.62,348.76,371.06,66939,0
+PDS.US,D,20080319,000000,369.4,370.14,350.24,351.16,50695,0
+PDS.US,D,20080320,000000,346.94,350.4,334.16,344.76,56100,0
+PDS.US,D,20080324,000000,342,357,342,353.7,26308,0
+PDS.US,D,20080325,000000,358.82,375.6,353.7,374.72,69116,0
+PDS.US,D,20080326,000000,375.94,404.08,375.06,391.32,81319,0
+PDS.US,D,20080327,000000,386.76,401.9,386.76,394.94,38973,0
+PDS.US,D,20080328,000000,395.14,404.08,391.66,393.14,31869,0
+PDS.US,D,20080331,000000,392.38,401.52,389.68,398.44,16803,0
+PDS.US,D,20080401,000000,400.44,400.44,375.94,389.88,43728,0
+PDS.US,D,20080402,000000,393.32,396.24,385.08,392.02,19561,0
+PDS.US,D,20080403,000000,394.42,396.76,386.76,393.86,15297,0
+PDS.US,D,20080404,000000,393.32,411.9,391.48,411.02,35517,0
+PDS.US,D,20080407,000000,412.3,418.14,411.9,412.84,34068,0
+PDS.US,D,20080408,000000,412.3,418.14,412.1,413.92,11950,0
+PDS.US,D,20080409,000000,413.04,415.02,406.98,408.62,17314,0
+PDS.US,D,20080410,000000,406.98,420.86,404.64,412.48,49572,0
+PDS.US,D,20080411,000000,412.3,412.3,397.14,403,21947,0
+PDS.US,D,20080414,000000,401.9,428.36,401.9,425.06,213486,0
+PDS.US,D,20080415,000000,425.06,427.98,415.2,424.34,53442,0
+PDS.US,D,20080416,000000,425.62,439.12,425.62,436.92,44128,0
+PDS.US,D,20080417,000000,434.36,457.56,432.92,455.72,59530,0
+PDS.US,D,20080418,000000,451,456.08,441.68,454.28,54943,0
+PDS.US,D,20080421,000000,454.98,468.12,454.84,466.3,50955,0
+PDS.US,D,20080422,000000,463.76,463.76,451.34,456.82,58368,0
+PDS.US,D,20080423,000000,438.2,448.04,424.68,436.56,64084,0
+PDS.US,D,20080424,000000,433.46,433.46,406.28,415.78,60772,0
+PDS.US,D,20080425,000000,414.82,439.86,410.48,438.74,39362,0
+PDS.US,D,20080428,000000,438.02,440.76,432.02,437.86,24949,0
+PDS.US,D,20080429,000000,437.3,437.3,425.06,427.98,26147,0
+PDS.US,D,20080430,000000,427.98,438.02,423.42,430.36,28618,0
+PDS.US,D,20080501,000000,430.36,430.72,412.84,421.6,45230,0
+PDS.US,D,20080502,000000,419.6,437.5,418.68,436.22,25885,0
+PDS.US,D,20080505,000000,435.46,439.68,429.08,437.1,21047,0
+PDS.US,D,20080506,000000,438.56,453.72,437.1,445.54,36779,0
+PDS.US,D,20080507,000000,443.7,454.64,439.12,447.72,29227,0
+PDS.US,D,20080508,000000,449.38,472.34,445.34,468.32,54873,0
+PDS.US,D,20080509,000000,462.3,476.54,462.3,475.82,33842,0
+PDS.US,D,20080512,000000,474.18,474.18,462.1,467.58,23492,0
+PDS.US,D,20080513,000000,463.76,482.94,457.4,481.66,33449,0
+PDS.US,D,20080514,000000,482.74,487.48,476.18,476.54,36562,0
+PDS.US,D,20080515,000000,475.98,480.58,456.66,467.76,35419,0
+PDS.US,D,20080516,000000,469.38,478.36,457.72,464.86,37062,0
+PDS.US,D,20080519,000000,468.32,473.24,457.02,459.72,22058,0
+PDS.US,D,20080520,000000,468.88,480.02,464.68,479.26,46447,0
+PDS.US,D,20080521,000000,482.58,486,465.42,469.78,44670,0
+PDS.US,D,20080522,000000,471.24,475.82,465.42,467.06,23264,0
+PDS.US,D,20080523,000000,467.06,470.34,451.88,456.26,30438,0
+PDS.US,D,20080527,000000,456.26,456.26,440.04,445.88,36036,0
+PDS.US,D,20080528,000000,440.94,456.26,436.56,454.1,25973,0
+PDS.US,D,20080529,000000,452.98,462.84,441.52,462.3,41436,0
+PDS.US,D,20080530,000000,460.86,466.1,454.98,458.28,29943,0
+PDS.US,D,20080602,000000,454.28,478.54,449.38,477.62,51328,0
+PDS.US,D,20080603,000000,477.62,477.62,462.3,466.68,46610,0
+PDS.US,D,20080604,000000,465.74,465.74,449.18,453.16,27973,0
+PDS.US,D,20080605,000000,453.72,468.12,446.58,465.06,34322,0
+PDS.US,D,20080606,000000,463.76,472.34,458.84,470.14,34802,0
+PDS.US,D,20080609,000000,470.14,475.08,463.22,472.34,32523,0
+PDS.US,D,20080610,000000,463.02,470.68,442.38,454.46,85945,0
+PDS.US,D,20080611,000000,459.04,464.3,447.86,462.84,70928,0
+PDS.US,D,20080612,000000,463.56,469.08,455.92,462.3,48999,0
+PDS.US,D,20080613,000000,459.04,462.48,452.66,459.04,23450,0
+PDS.US,D,20080616,000000,462.68,475.26,458.66,471.24,31821,0
+PDS.US,D,20080617,000000,474.18,475.08,464.3,473.08,35724,0
+PDS.US,D,20080618,000000,474.68,485.12,471.24,483.66,52504,0
+PDS.US,D,20080619,000000,487.14,491.14,468.12,473.24,68668,0
+PDS.US,D,20080620,000000,473.24,477.1,458.84,459.38,28261,0
+PDS.US,D,20080623,000000,458.46,481.98,455.18,480.58,68568,0
+PDS.US,D,20080624,000000,477.82,484.94,469.38,478.54,50412,0
+PDS.US,D,20080625,000000,478.18,478.18,459.04,468.88,52048,0
+PDS.US,D,20080626,000000,463.94,473.42,451,457.4,55652,0
+PDS.US,D,20080627,000000,459.72,473.24,459.52,469.58,47724,0
+PDS.US,D,20080630,000000,477.26,477.26,461.22,467.94,45163,0
+PDS.US,D,20080701,000000,462.84,483.46,462.84,475.08,27292,0
+PDS.US,D,20080702,000000,475.08,475.08,449.38,455.54,77520,0
+PDS.US,D,20080703,000000,451.68,458.46,435.84,449.18,41542,0
+PDS.US,D,20080707,000000,436.02,445.14,405.54,424.34,67422,0
+PDS.US,D,20080708,000000,413.04,413.2,390.38,410.08,50089,0
+PDS.US,D,20080709,000000,410.08,439.12,410.08,419.04,59665,0
+PDS.US,D,20080710,000000,428.74,429.26,412.48,422.36,39752,0
+PDS.US,D,20080711,000000,419.2,428.9,409.22,415.96,28553,0
+PDS.US,D,20080714,000000,424.18,432.02,420.5,429.46,25101,0
+PDS.US,D,20080715,000000,434.36,435.84,407.94,422.48,64185,0
+PDS.US,D,20080716,000000,421.06,421.06,397.9,406.98,49173,0
+PDS.US,D,20080717,000000,402.08,419.2,384.16,394.42,52547,0
+PDS.US,D,20080718,000000,393.66,417.22,393.66,406.12,39385,0
+PDS.US,D,20080721,000000,406.6,423.42,402.28,411.9,40101,0
+PDS.US,D,20080722,000000,419.04,419.04,396.24,401.7,27486,0
+PDS.US,D,20080723,000000,395.14,395.14,370.14,370.5,81319,0
+PDS.US,D,20080724,000000,377.78,384.36,360.84,366.3,68015,0
+PDS.US,D,20080725,000000,369.22,380.72,368.64,377.42,34436,0
+PDS.US,D,20080728,000000,381.26,396.76,378.54,380.34,30151,0
+PDS.US,D,20080729,000000,377.78,386.56,362.08,364.12,68528,0
+PDS.US,D,20080730,000000,372.14,383.6,364.12,381.6,52871,0
+PDS.US,D,20080731,000000,395.3,395.3,379.44,386.76,63567,0
+PDS.US,D,20080801,000000,382.36,393.14,380.72,386.4,30281,0
+PDS.US,D,20080804,000000,384.36,387.64,359.02,363.74,27165,0
+PDS.US,D,20080805,000000,368.34,386.76,355.54,357,41558,0
+PDS.US,D,20080806,000000,363.56,375.06,355.02,358.42,38840,0
+PDS.US,D,20080807,000000,361.9,369.02,355.54,357.36,29383,0
+PDS.US,D,20080808,000000,357.36,357.36,338.36,349.32,49310,0
+PDS.US,D,20080811,000000,354.62,358.82,331.44,340.2,56724,0
+PDS.US,D,20080812,000000,341.86,345.84,337.66,341.48,40302,0
+PDS.US,D,20080813,000000,344.76,355.54,338.72,354.04,39878,0
+PDS.US,D,20080814,000000,357,357,342.94,344.6,21664,0
+PDS.US,D,20080815,000000,343.5,351.74,337.46,349.7,48501,0
+PDS.US,D,20080818,000000,346.78,353,331.64,334.52,52639,0
+PDS.US,D,20080819,000000,334.34,343.5,333.84,341.12,60645,0
+PDS.US,D,20080820,000000,344.02,352.06,336.74,345.14,41947,0
+PDS.US,D,20080821,000000,350.98,384.16,350.78,378.74,53752,0
+PDS.US,D,20080822,000000,375.06,375.94,363.38,366.66,20355,0
+PDS.US,D,20080825,000000,360.64,360.84,336.9,346.6,332718,0
+PDS.US,D,20080826,000000,350.24,359.02,348.96,357.68,140660,0
+PDS.US,D,20080827,000000,365.56,375.6,360.84,372.7,151254,0
+PDS.US,D,20080828,000000,372.14,377.78,361.54,364.82,110293,0
+PDS.US,D,20080829,000000,370.88,370.88,360.64,363.38,85720,0
+PDS.US,D,20080902,000000,361.54,361.54,334.16,334.9,135690,0
+PDS.US,D,20080903,000000,336.9,342,329.26,336.74,132778,0
+PDS.US,D,20080904,000000,337.46,340.74,321.4,329.08,67479,0
+PDS.US,D,20080905,000000,333.46,333.46,318.3,325.58,65910,0
+PDS.US,D,20080908,000000,333.84,340.74,307.14,313.2,77444,0
+PDS.US,D,20080909,000000,310.62,310.8,293.28,296.94,102854,0
+PDS.US,D,20080910,000000,298.4,308.08,285.8,296.6,94913,0
+PDS.US,D,20080911,000000,298.04,298.94,283.44,298.4,79792,0
+PDS.US,D,20080912,000000,303.36,320.48,303.36,309.92,66240,0
+PDS.US,D,20080915,000000,284.54,300.78,284.36,290.4,91805,0
+PDS.US,D,20080916,000000,287.64,301.86,270.68,276.68,186183,0
+PDS.US,D,20080917,000000,285.62,285.62,266.3,271.74,131033,0
+PDS.US,D,20080918,000000,275.4,291.06,264.82,277.62,110505,0
+PDS.US,D,20080919,000000,289.44,318.48,288.38,303.54,81728,0
+PDS.US,D,20080922,000000,304.06,319.58,303.16,305.36,68266,0
+PDS.US,D,20080923,000000,312.26,312.62,293.48,297.14,86090,0
+PDS.US,D,20080924,000000,303.16,306.06,295.84,296.4,45178,0
+PDS.US,D,20080925,000000,297.86,306.44,294.76,300.42,72177,0
+PDS.US,D,20080926,000000,290.4,298.22,281.62,288.76,32755,0
+PDS.US,D,20080929,000000,284.92,284.92,264.82,271.04,92570,0
+PDS.US,D,20080930,000000,270.5,286.72,269.22,284.54,38372,0
+PDS.US,D,20081001,000000,288.94,288.94,264.82,267.52,52257,0
+PDS.US,D,20081002,000000,267.9,267.9,223.42,230.9,101381,0
+PDS.US,D,20081003,000000,237.82,252.76,228.14,229.98,80057,0
+PDS.US,D,20081006,000000,221.56,224.84,196.74,214.44,118437,0
+PDS.US,D,20081007,000000,218.66,226.3,200.94,201.86,73292,0
+PDS.US,D,20081008,000000,196.74,205.32,176.12,200.6,114310,0
+PDS.US,D,20081009,000000,204.26,207.72,176.85,182.34,76779,0
+PDS.US,D,20081010,000000,178.13,186.17,153.67,160.61,144065,0
+PDS.US,D,20081013,000000,168.09,188.9,159.7,187.62,110191,0
+PDS.US,D,20081014,000000,188.9,202.42,161.89,169.92,156744,0
+PDS.US,D,20081015,000000,169.19,171.74,144.55,152.21,130441,0
+PDS.US,D,20081016,000000,154.59,176.85,151.12,168.28,195382,0
+PDS.US,D,20081017,000000,164.44,205.72,162.8,181.4,106914,0
+PDS.US,D,20081020,000000,191.24,209.7,182.15,188.17,93927,0
+PDS.US,D,20081021,000000,184.7,207.14,181.4,198.38,95683,0
+PDS.US,D,20081022,000000,187.82,189.1,168.45,176.3,130317,0
+PDS.US,D,20081023,000000,185.8,193.44,165.72,183.79,117854,0
+PDS.US,D,20081024,000000,171.74,188.55,159.51,173.57,102434,0
+PDS.US,D,20081027,000000,171.74,174.48,152.76,152.94,87537,0
+PDS.US,D,20081028,000000,171.74,171.74,149.48,166.45,107702,0
+PDS.US,D,20081029,000000,178.5,188.9,166.63,179.97,108427,0
+PDS.US,D,20081030,000000,190.74,195.84,176.85,183.26,87418,0
+PDS.US,D,20081031,000000,183.79,188.9,170.83,184.55,91287,0
+PDS.US,D,20081103,000000,184.55,188.9,178.31,179.97,59381,0
+PDS.US,D,20081104,000000,184.7,207.14,184.7,199.48,106647,0
+PDS.US,D,20081105,000000,199.3,199.3,183.79,190.36,128667,0
+PDS.US,D,20081106,000000,188.73,197.12,166.82,178.86,122291,0
+PDS.US,D,20081107,000000,182.34,190.56,170.83,176.12,62085,0
+PDS.US,D,20081110,000000,188.73,188.73,166.82,171.93,84517,0
+PDS.US,D,20081111,000000,169.55,173.02,156.41,160.79,115479,0
+PDS.US,D,20081112,000000,158.97,160.97,143.27,148.57,103946,0
+PDS.US,D,20081113,000000,149.66,165.35,143.64,164.26,94425,0
+PDS.US,D,20081114,000000,164.08,165.72,149.48,151.85,73042,0
+PDS.US,D,20081117,000000,153.67,163.9,145.83,155.87,84361,0
+PDS.US,D,20081118,000000,169.37,169.37,150.21,156.78,105050,0
+PDS.US,D,20081119,000000,152.76,156.23,135.79,137.79,104479,0
+PDS.US,D,20081120,000000,137.43,137.43,109.32,111.51,212339,0
+PDS.US,D,20081121,000000,117.36,131.77,110.42,131.59,144658,0
+PDS.US,D,20081124,000000,132.32,145.28,132.32,139.99,105913,0
+PDS.US,D,20081125,000000,137.43,146.19,134.32,146.01,89913,0
+PDS.US,D,20081126,000000,150.21,150.21,132.32,141.81,174208,0
+PDS.US,D,20081128,000000,140.53,144.91,135.79,138.16,33593,0
+PDS.US,D,20081201,000000,133.23,139.81,128.85,134.51,87897,0
+PDS.US,D,20081202,000000,136.33,140.53,114.8,130.5,327374,0
+PDS.US,D,20081203,000000,124.11,124.29,107.31,122.28,241990,0
+PDS.US,D,20081204,000000,122.83,123.19,102.39,108.05,117446,0
+PDS.US,D,20081205,000000,108.23,109.69,95.632,108.59,135896,0
+PDS.US,D,20081208,000000,116.99,120.64,112.25,119.73,74328,0
+PDS.US,D,20081209,000000,120.27,122.47,108.78,111.69,78740,0
+PDS.US,D,20081210,000000,116.45,118.45,111.51,115.35,87438,0
+PDS.US,D,20081211,000000,115.53,115.53,100.57,104.94,156009,0
+PDS.US,D,20081212,000000,106.95,115.89,98.01,114.43,94779,0
+PDS.US,D,20081215,000000,113.71,117.72,110.79,112.61,70342,0
+PDS.US,D,20081216,000000,111.88,122.1,111.88,122.1,68183,0
+PDS.US,D,20081217,000000,121.19,122.83,112.43,115.16,92423,0
+PDS.US,D,20081218,000000,112.97,115.16,108.05,109.32,145560,0
+PDS.US,D,20081219,000000,108.05,117.72,105.31,115.89,66261,0
+PDS.US,D,20081222,000000,121.74,126.85,112.97,122.83,173359,0
+PDS.US,D,20081223,000000,123.93,126.3,113.34,125.75,122678,0
+PDS.US,D,20081224,000000,127.03,132.14,123.38,131.41,37931,0
+PDS.US,D,20081226,000000,135.6,145.64,129.77,145.1,73277,0
+PDS.US,D,20081229,000000,140.9,150.21,136.52,150.21,86671,0
+PDS.US,D,20081230,000000,144.73,151.3,139.44,149.11,84391,0
+PDS.US,D,20081231,000000,150.02,165.72,141.99,144.19,162848,0
+PDS.US,D,20090102,000000,144.19,146.74,135.97,136.88,145954,0
+PDS.US,D,20090105,000000,139.07,140.9,129.77,133.05,134490,0
+PDS.US,D,20090106,000000,136.15,137.43,128.12,130.5,183448,0
+PDS.US,D,20090107,000000,128.85,130.68,120.64,123.74,136763,0
+PDS.US,D,20090108,000000,122.83,126.3,119.91,125.02,146966,0
+PDS.US,D,20090109,000000,125.39,128.12,122.83,125.2,110124,0
+PDS.US,D,20090112,000000,124.47,124.47,116.08,117.9,124137,0
+PDS.US,D,20090113,000000,118.45,120.27,115.89,117.9,90779,0
+PDS.US,D,20090114,000000,115.35,118.08,110.05,111.15,89798,0
+PDS.US,D,20090115,000000,110.79,112.06,102.39,108.23,101977,0
+PDS.US,D,20090116,000000,111.51,114.25,105.68,107.31,106124,0
+PDS.US,D,20090120,000000,108.23,109.87,101.66,101.66,105697,0
+PDS.US,D,20090121,000000,110.42,110.42,98.74,103.48,131757,0
+PDS.US,D,20090122,000000,101.29,101.66,89.616,93.808,122411,0
+PDS.US,D,20090123,000000,93.628,99.286,88.702,95.632,87981,0
+PDS.US,D,20090126,000000,97.826,101.66,96.546,98.74,86937,0
+PDS.US,D,20090127,000000,100.57,103.3,97.826,98.74,68702,0
+PDS.US,D,20090128,000000,100.75,102.94,91.986,92.718,110065,0
+PDS.US,D,20090129,000000,91.62,93.262,88.156,88.334,59609,0
+PDS.US,D,20090130,000000,87.97,92.718,84.504,85.416,57123,0
+PDS.US,D,20090202,000000,83.408,85.596,72.274,73.37,115964,0
+PDS.US,D,20090203,000000,75.926,76.472,69.904,70.632,150836,0
+PDS.US,D,20090204,000000,71.91,72.822,67.162,67.162,136739,0
+PDS.US,D,20090205,000000,66.982,67.162,60.598,63.33,203380,0
+PDS.US,D,20090206,000000,63.33,72.456,62.782,68.442,159828,0
+PDS.US,D,20090209,000000,66.068,71.728,60.96,65.338,421842,0
+PDS.US,D,20090210,000000,64.792,65.156,59.864,64.424,622717,0
+PDS.US,D,20090211,000000,63.15,63.514,57.492,62.782,251420,0
+PDS.US,D,20090212,000000,59.318,60.96,56.03,59.318,257859,0
+PDS.US,D,20090213,000000,59.132,59.132,53.476,55.304,238181,0
+PDS.US,D,20090217,000000,54.022,54.022,40.332,42.89,429505,0
+PDS.US,D,20090218,000000,44.168,44.716,40.332,41.432,263068,0
+PDS.US,D,20090219,000000,42.89,42.89,34.312,40.332,548791,0
+PDS.US,D,20090220,000000,38.144,39.426,36.502,38.874,272066,0
+PDS.US,D,20090223,000000,39.238,44.716,39.238,40.884,151897,0
+PDS.US,D,20090224,000000,41.248,44.168,39.97,41.976,178351,0
+PDS.US,D,20090225,000000,42.89,46.542,38.874,43.986,164286,0
+PDS.US,D,20090226,000000,45.628,50.01,43.802,44.716,201202,0
+PDS.US,D,20090227,000000,45.628,48.728,41.798,47.45,148727,0
+PDS.US,D,20090302,000000,44.9,47.45,41.064,41.976,184787,0
+PDS.US,D,20090303,000000,42.342,43.802,37.594,38.144,126610,0
+PDS.US,D,20090304,000000,40.516,41.976,38.51,39.97,112134,0
+PDS.US,D,20090305,000000,39.97,39.97,36.864,37.232,106275,0
+PDS.US,D,20090306,000000,36.864,39.058,35.59,36.682,66871,0
+PDS.US,D,20090309,000000,35.768,38.144,34.858,35.04,90944,0
+PDS.US,D,20090310,000000,36.138,38.694,35.956,36.864,130320,0
+PDS.US,D,20090311,000000,39.058,40.332,36.864,37.964,117348,0
+PDS.US,D,20090312,000000,37.778,41.976,37.05,41.798,135556,0
+PDS.US,D,20090313,000000,42.342,43.802,38.874,39.788,126420,0
+PDS.US,D,20090316,000000,41.248,42.706,39.788,41.064,143594,0
+PDS.US,D,20090317,000000,41.798,42.89,39.97,42.89,74919,0
+PDS.US,D,20090318,000000,43.072,43.072,39.606,42.342,101586,0
+PDS.US,D,20090319,000000,44.716,45.446,41.612,42.706,121112,0
+PDS.US,D,20090320,000000,42.524,42.524,40.152,40.152,86669,0
+PDS.US,D,20090323,000000,42.524,45.08,41.612,44.716,116729,0
+PDS.US,D,20090324,000000,45.268,45.81,43.986,44.9,95771,0
+PDS.US,D,20090325,000000,46.356,51.468,44.716,48.728,179987,0
+PDS.US,D,20090326,000000,51.468,55.304,51.468,53.842,154890,0
+PDS.US,D,20090327,000000,52.744,53.656,50.916,50.916,103091,0
+PDS.US,D,20090330,000000,50.556,50.556,46.176,46.176,93396,0
+PDS.US,D,20090331,000000,47.272,48.728,45.99,45.99,73851,0
+PDS.US,D,20090401,000000,45.268,50.374,44.716,49.094,73410,0
+PDS.US,D,20090402,000000,52.93,55.668,52.93,54.572,179983,0
+PDS.US,D,20090403,000000,54.572,59.5,53.842,59.318,153664,0
+PDS.US,D,20090406,000000,59.132,60.96,56.76,58.224,144809,0
+PDS.US,D,20090407,000000,57.492,57.492,54.022,55.116,75247,0
+PDS.US,D,20090408,000000,54.938,57.31,54.572,56.03,97480,0
+PDS.US,D,20090409,000000,57.492,60.778,57.492,60.044,184131,0
+PDS.US,D,20090413,000000,59.864,63.514,57.31,60.96,96482,0
+PDS.US,D,20090414,000000,62.236,65.338,60.778,64.06,153042,0
+PDS.US,D,20090415,000000,64.06,65.338,61.504,62.782,82720,0
+PDS.US,D,20090416,000000,64.06,65.522,62.418,64.06,62799,0
+PDS.US,D,20090417,000000,66.618,70.448,66.436,68.99,186857,0
+PDS.US,D,20090420,000000,66.252,66.252,54.938,62.966,220955,0
+PDS.US,D,20090421,000000,62.6,73.37,59.318,71.91,272571,0
+PDS.US,D,20090422,000000,71.91,82.13,69.172,77.746,269557,0
+PDS.US,D,20090423,000000,79.938,83.042,74.648,76.108,197436,0
+PDS.US,D,20090424,000000,77.746,81.766,77.746,80.488,156118,0
+PDS.US,D,20090427,000000,78.298,79.028,74.462,75.376,82109,0
+PDS.US,D,20090428,000000,77.202,77.202,73.738,75.012,179145,0
+PDS.US,D,20090429,000000,77.202,81.582,77.022,81.582,129139,0
+PDS.US,D,20090430,000000,84.866,88.518,79.754,80.852,318747,0
+PDS.US,D,20090501,000000,88.518,88.702,83.042,85.416,102094,0
+PDS.US,D,20090504,000000,84.866,90.888,84.866,90.16,83034,0
+PDS.US,D,20090505,000000,90.16,92.166,87.242,91.074,146097,0
+PDS.US,D,20090506,000000,92.166,102.21,92.166,102.21,136558,0
+PDS.US,D,20090507,000000,109.32,109.51,95.09,99.468,174784,0
+PDS.US,D,20090508,000000,105.31,111.33,102.21,111.33,267323,0
+PDS.US,D,20090511,000000,107.68,111.15,105.49,106.77,197261,0
+PDS.US,D,20090512,000000,110.23,112.43,105.49,108.23,156270,0
+PDS.US,D,20090513,000000,107.68,107.68,90.16,91.62,302220,0
+PDS.US,D,20090514,000000,88.884,96.002,83.042,94.174,188848,0
+PDS.US,D,20090515,000000,91.62,94.356,84.866,87.606,152065,0
+PDS.US,D,20090518,000000,87.79,93.628,87.79,93.082,99556,0
+PDS.US,D,20090519,000000,93.262,96.002,92.718,93.628,138353,0
+PDS.US,D,20090520,000000,96.182,99.65,91.8,93.262,127804,0
+PDS.US,D,20090521,000000,89.794,91.256,87.79,90.16,139651,0
+PDS.US,D,20090522,000000,90.706,96.732,89.43,90.706,148336,0
+PDS.US,D,20090526,000000,88.884,93.446,86.144,93.082,220564,0
+PDS.US,D,20090527,000000,93.262,101.84,91.436,94.356,178411,0
+PDS.US,D,20090528,000000,97.28,102.75,95.632,100.38,139083,0
+PDS.US,D,20090529,000000,104.94,112.43,104.58,106.95,267764,0
+PDS.US,D,20090601,000000,115.16,118.27,111.33,115.71,123982,0
+PDS.US,D,20090602,000000,115.16,118.63,112.61,116.08,110964,0
+PDS.US,D,20090603,000000,114.8,114.8,103.85,107.13,145180,0
+PDS.US,D,20090604,000000,108.59,114.8,108.59,112.61,110488,0
+PDS.US,D,20090605,000000,113.15,113.52,106.22,108.05,117817,0
+PDS.US,D,20090608,000000,106.04,107.5,101.29,105.86,94422,0
+PDS.US,D,20090609,000000,107.5,109.14,104.76,108.05,60005,0
+PDS.US,D,20090610,000000,111.33,111.69,108.05,109.87,98097,0
+PDS.US,D,20090611,000000,110.23,115.89,109.32,112.79,127939,0
+PDS.US,D,20090612,000000,109.87,110.23,106.95,108.23,93163,0
+PDS.US,D,20090615,000000,104.58,107.5,100.38,100.75,104344,0
+PDS.US,D,20090616,000000,103.67,104.76,98.19,98.556,104810,0
+PDS.US,D,20090617,000000,97.46,98.01,91.986,93.628,129983,0
+PDS.US,D,20090618,000000,93.994,96.914,92.352,94.356,68643,0
+PDS.US,D,20090619,000000,96.546,98.556,93.082,94.54,125688,0
+PDS.US,D,20090622,000000,88.334,89.066,79.392,80.302,232534,0
+PDS.US,D,20090623,000000,80.852,82.86,77.566,78.298,171982,0
+PDS.US,D,20090624,000000,81.402,84.866,79.938,84.322,182345,0
+PDS.US,D,20090625,000000,86.144,88.518,84.504,86.694,128912,0
+PDS.US,D,20090626,000000,87.242,89.98,85.962,88.884,72746,0
+PDS.US,D,20090629,000000,89.066,91.8,88.702,91.8,69662,0
+PDS.US,D,20090630,000000,91.986,93.262,87.242,89.066,82910,0
+PDS.US,D,20090701,000000,89.616,91.8,88.702,90.524,41075,0
+PDS.US,D,20090702,000000,88.702,88.702,84.504,87.606,65759,0
+PDS.US,D,20090706,000000,82.678,82.86,77.566,81.034,91629,0
+PDS.US,D,20090707,000000,80.67,80.852,78.664,78.844,50414,0
+PDS.US,D,20090708,000000,78.844,79.392,73.188,75.562,118250,0
+PDS.US,D,20090709,000000,77.93,82.86,77.566,81.766,111190,0
+PDS.US,D,20090710,000000,79.392,81.214,77.384,78.664,56249,0
+PDS.US,D,20090713,000000,78.664,79.754,75.196,79.392,50039,0
+PDS.US,D,20090714,000000,81.402,83.59,79.754,82.316,38454,0
+PDS.US,D,20090715,000000,86.51,88.156,83.954,86.876,119631,0
+PDS.US,D,20090716,000000,85.78,90.16,85.78,89.98,67665,0
+PDS.US,D,20090717,000000,91.074,91.074,86.328,88.334,53951,0
+PDS.US,D,20090720,000000,88.702,90.888,88.702,89.616,31193,0
+PDS.US,D,20090721,000000,91.074,91.8,89.066,90.16,92927,0
+PDS.US,D,20090722,000000,91.436,93.628,90.16,90.888,109380,0
+PDS.US,D,20090723,000000,92.532,101.29,91.256,99.104,136835,0
+PDS.US,D,20090724,000000,99.84,103.12,97.28,101.29,99766,0
+PDS.US,D,20090727,000000,101.29,108.41,97.644,108.23,171153,0
+PDS.US,D,20090728,000000,107.13,109.32,104.03,105.13,123747,0
+PDS.US,D,20090729,000000,103.3,103.85,98.556,99.84,102442,0
+PDS.US,D,20090730,000000,103.85,105.68,102.21,102.94,82241,0
+PDS.US,D,20090731,000000,102.21,104.76,102.21,102.94,61461,0
+PDS.US,D,20090803,000000,104.94,110.42,104.4,108.59,86228,0
+PDS.US,D,20090804,000000,107.68,109.32,104.03,106.59,87042,0
+PDS.US,D,20090805,000000,106.04,108.41,104.03,106.4,60678,0
+PDS.US,D,20090806,000000,105.86,107.13,100.75,102.57,69806,0
+PDS.US,D,20090807,000000,105.49,105.49,102.21,104.76,48068,0
+PDS.US,D,20090810,000000,104.21,106.59,102.57,105.86,82722,0
+PDS.US,D,20090811,000000,104.21,104.21,101.84,102.39,73269,0
+PDS.US,D,20090812,000000,101.66,105.13,101.47,104.4,66509,0
+PDS.US,D,20090813,000000,105.86,107.31,103.85,107.31,90543,0
+PDS.US,D,20090814,000000,108.23,108.41,102.94,104.4,50152,0
+PDS.US,D,20090817,000000,101.66,101.66,96.732,98.92,108339,0
+PDS.US,D,20090818,000000,100.75,101.84,98.19,101.84,45534,0
+PDS.US,D,20090819,000000,98.74,102.21,98.01,102.21,43696,0
+PDS.US,D,20090820,000000,101.47,102.57,100.38,101.84,38736,0
+PDS.US,D,20090821,000000,102.39,105.13,101.84,102.94,61508,0
+PDS.US,D,20090824,000000,103.3,105.68,103.12,105.49,63851,0
+PDS.US,D,20090825,000000,106.04,106.77,103.3,104.4,67238,0
+PDS.US,D,20090826,000000,104.4,104.4,101.84,102.94,42854,0
+PDS.US,D,20090827,000000,102.21,103.48,100.02,103.3,45192,0
+PDS.US,D,20090828,000000,104.21,104.94,101.84,103.67,48125,0
+PDS.US,D,20090831,000000,101.84,103.85,100.75,103.85,48258,0
+PDS.US,D,20090901,000000,103.3,104.94,99.104,99.84,82923,0
+PDS.US,D,20090902,000000,98.556,98.92,96.914,97.094,61944,0
+PDS.US,D,20090903,000000,98.74,99.468,96.732,98.74,34502,0
+PDS.US,D,20090904,000000,99.104,101.84,99.104,101.84,32425,0
+PDS.US,D,20090908,000000,104.58,106.95,103.48,105.13,48822,0
+PDS.US,D,20090909,000000,105.68,114.07,105.49,112.97,128463,0
+PDS.US,D,20090910,000000,113.34,117.36,113.15,117.36,108891,0
+PDS.US,D,20090911,000000,118.81,122.28,118.81,121.19,109108,0
+PDS.US,D,20090914,000000,119.73,127.39,118.63,125.02,95491,0
+PDS.US,D,20090915,000000,128.49,132.87,126.85,131.04,131086,0
+PDS.US,D,20090916,000000,135.42,137.62,129.22,131.41,180527,0
+PDS.US,D,20090917,000000,129.4,134.88,126.3,130.86,95092,0
+PDS.US,D,20090918,000000,132.32,134.15,127.03,128.85,86501,0
+PDS.US,D,20090921,000000,125.75,125.93,120.64,124.84,83579,0
+PDS.US,D,20090922,000000,126.66,128.67,124.11,126.66,115680,0
+PDS.US,D,20090923,000000,127.57,127.76,123.93,124.84,119694,0
+PDS.US,D,20090924,000000,125.02,125.02,119.18,120.46,82414,0
+PDS.US,D,20090925,000000,120.46,122.47,117.17,118.45,76010,0
+PDS.US,D,20090928,000000,118.63,119.54,115.16,118.81,99111,0
+PDS.US,D,20090929,000000,118.27,119.36,116.63,117.72,88545,0
+PDS.US,D,20090930,000000,118.63,123.01,115.35,121,139202,0
+PDS.US,D,20091001,000000,121.37,121.37,112.43,112.97,101020,0
+PDS.US,D,20091002,000000,110.79,113.89,106.59,110.79,115666,0
+PDS.US,D,20091005,000000,111.51,115.89,110.23,115.53,135689,0
+PDS.US,D,20091006,000000,118.63,120.82,113.71,115.35,113900,0
+PDS.US,D,20091007,000000,115.53,116.63,112.61,115.53,96248,0
+PDS.US,D,20091008,000000,116.08,119.36,115.16,118.63,145486,0
+PDS.US,D,20091009,000000,117.9,119.73,116.45,119.36,61362,0
+PDS.US,D,20091012,000000,121,127.76,120.46,126.3,68687,0
+PDS.US,D,20091013,000000,126.66,126.85,121.92,125.2,79647,0
+PDS.US,D,20091014,000000,127.76,128.31,125.57,125.75,99930,0
+PDS.US,D,20091015,000000,125.39,128.31,124.84,128.31,112532,0
+PDS.US,D,20091016,000000,129.77,130.13,125.75,126.3,138188,0
+PDS.US,D,20091019,000000,127.94,132.14,126.85,130.86,84055,0
+PDS.US,D,20091020,000000,132.14,132.32,127.94,129.58,77736,0
+PDS.US,D,20091021,000000,128.49,136.88,128.31,132.87,142993,0
+PDS.US,D,20091022,000000,135.24,138.89,129.77,138.89,159391,0
+PDS.US,D,20091023,000000,139.25,139.81,134.69,135.79,173364,0
+PDS.US,D,20091026,000000,135.24,139.44,129.95,132.69,138052,0
+PDS.US,D,20091027,000000,132.87,132.87,124.84,126.11,142636,0
+PDS.US,D,20091028,000000,124.11,125.2,119.54,120.64,127510,0
+PDS.US,D,20091029,000000,121,125.93,119,125.39,117968,0
+PDS.US,D,20091030,000000,125.02,125.02,118.08,119.54,112991,0
+PDS.US,D,20091102,000000,121.19,122.64,115.89,118.08,79534,0
+PDS.US,D,20091103,000000,116.99,123.19,115.53,121.74,68187,0
+PDS.US,D,20091104,000000,123.01,128.12,122.83,123.93,87558,0
+PDS.US,D,20091105,000000,126.3,126.3,122.28,126.3,57925,0
+PDS.US,D,20091106,000000,125.75,126.85,121.92,123.56,42594,0
+PDS.US,D,20091109,000000,128.49,131.95,128.31,130.5,78376,0
+PDS.US,D,20091110,000000,131.77,132.14,127.57,128.12,80286,0
+PDS.US,D,20091111,000000,131.59,132.32,127.57,128.85,75375,0
+PDS.US,D,20091112,000000,128.12,129.4,122.64,123.38,100192,0
+PDS.US,D,20091113,000000,125.02,127.57,123.93,127.03,41139,0
+PDS.US,D,20091116,000000,128.12,129.77,127.03,127.76,50550,0
+PDS.US,D,20091117,000000,127.57,132.69,125.75,131.41,63161,0
+PDS.US,D,20091118,000000,132.14,132.87,128.85,129.77,45121,0
+PDS.US,D,20091119,000000,127.94,129.22,125.39,127.03,49027,0
+PDS.US,D,20091120,000000,125.02,125.75,122.83,124.84,49652,0
+PDS.US,D,20091123,000000,127.21,129.22,124.65,125.57,46622,0
+PDS.US,D,20091124,000000,125.2,125.75,123.56,124.11,36578,0
+PDS.US,D,20091125,000000,125.02,125.39,121.92,122.83,81261,0
+PDS.US,D,20091127,000000,118.63,119.91,114.8,118.81,46633,0
+PDS.US,D,20091130,000000,118.63,122.1,117.72,120.27,61946,0
+PDS.US,D,20091201,000000,121.55,124.11,121.55,124.11,32273,0
+PDS.US,D,20091202,000000,126.11,126.11,123.38,125.57,73493,0
+PDS.US,D,20091203,000000,125.75,126.11,123.01,123.01,68198,0
+PDS.US,D,20091204,000000,125.57,126.3,120.46,122.28,118081,0
+PDS.US,D,20091207,000000,121.19,129.58,121.19,128.49,156181,0
+PDS.US,D,20091208,000000,127.21,127.21,124.84,126.11,54351,0
+PDS.US,D,20091209,000000,125.02,125.75,119.18,121.55,105070,0
+PDS.US,D,20091210,000000,122.83,123.93,121.37,121.55,60655,0
+PDS.US,D,20091211,000000,122.47,123.19,120.09,121.74,38094,0
+PDS.US,D,20091214,000000,123.19,125.75,121.37,125.57,71569,0
+PDS.US,D,20091215,000000,125.75,127.76,125.39,125.93,56786,0
+PDS.US,D,20091216,000000,126.11,129.22,125.93,127.94,137522,0
+PDS.US,D,20091217,000000,126.85,131.95,126.66,131.95,127215,0
+PDS.US,D,20091218,000000,132.14,134.15,129.22,132.69,85850,0
+PDS.US,D,20091221,000000,132.5,134.15,129.4,131.04,56746,0
+PDS.US,D,20091222,000000,131.41,132.32,129.22,131.77,39211,0
+PDS.US,D,20091223,000000,132.32,133.96,131.04,133.6,55258,0
+PDS.US,D,20091224,000000,133.96,134.15,131.41,134.15,39881,0
+PDS.US,D,20091228,000000,134.32,135.06,129.95,133.96,59485,0
+PDS.US,D,20091229,000000,134.51,134.88,131.95,133.6,36870,0
+PDS.US,D,20091230,000000,132.32,133.41,131.04,132.69,27177,0
+PDS.US,D,20091231,000000,132.5,134.32,132.14,132.32,48669,0
+PDS.US,D,20100104,000000,133.6,138.89,133.6,138.34,99259,0
+PDS.US,D,20100105,000000,139.99,155.13,139.99,152.58,273328,0
+PDS.US,D,20100106,000000,153.49,157.87,151.3,157.51,147896,0
+PDS.US,D,20100107,000000,156.96,157.51,153.31,154.77,80569,0
+PDS.US,D,20100108,000000,155.5,161.34,155.13,159.15,97289,0
+PDS.US,D,20100111,000000,162.43,169.74,158.42,161.34,163702,0
+PDS.US,D,20100112,000000,159.88,162.62,155.13,158.42,100664,0
+PDS.US,D,20100113,000000,157.87,168.28,156.96,167.36,150350,0
+PDS.US,D,20100114,000000,166.08,170.46,165.54,168.45,127425,0
+PDS.US,D,20100115,000000,168.45,168.45,162.98,166.82,87119,0
+PDS.US,D,20100119,000000,167.73,170.28,164.99,166.82,184083,0
+PDS.US,D,20100120,000000,164.44,164.99,160.24,164.63,63208,0
+PDS.US,D,20100121,000000,165.72,165.72,157.87,161.52,108345,0
+PDS.US,D,20100122,000000,159.51,161.52,153.31,156.78,153541,0
+PDS.US,D,20100125,000000,157.15,160.79,155.68,157.87,51476,0
+PDS.US,D,20100126,000000,156.78,159.7,151.85,156.96,78320,0
+PDS.US,D,20100127,000000,154.95,156.78,149.48,155.13,90530,0
+PDS.US,D,20100128,000000,155.32,156.96,147.1,149.11,113129,0
+PDS.US,D,20100129,000000,147.1,152.03,140.72,141.81,134407,0
+PDS.US,D,20100201,000000,142.36,147.28,141.08,147.28,54645,0
+PDS.US,D,20100202,000000,149.48,155.32,146.74,153.13,117178,0
+PDS.US,D,20100203,000000,152.4,153.86,149.48,150.39,70058,0
+PDS.US,D,20100204,000000,147.83,147.83,141.08,142.18,67708,0
+PDS.US,D,20100205,000000,141.81,146.37,139.62,144.91,131010,0
+PDS.US,D,20100208,000000,145.1,150.57,144,145.1,64410,0
+PDS.US,D,20100209,000000,146.56,150.21,145.83,146.92,59490,0
+PDS.US,D,20100210,000000,147.1,149.66,143.27,146.01,94350,0
+PDS.US,D,20100211,000000,147.47,154.59,146.56,152.94,108422,0
+PDS.US,D,20100212,000000,146.01,151.48,141.81,148.93,150294,0
+PDS.US,D,20100216,000000,150.39,154.04,149.66,150.39,80453,0
+PDS.US,D,20100217,000000,150.75,152.03,147.65,150.02,92784,0
+PDS.US,D,20100218,000000,151.12,154.59,149.48,152.76,57038,0
+PDS.US,D,20100219,000000,152.58,153.67,151.12,151.85,49165,0
+PDS.US,D,20100222,000000,152.4,154.59,146.37,147.1,104602,0
+PDS.US,D,20100223,000000,146.74,146.74,140.9,143.09,87070,0
+PDS.US,D,20100224,000000,142.36,144.73,139.99,142.54,58614,0
+PDS.US,D,20100225,000000,139.44,142.91,137.07,142.73,73668,0
+PDS.US,D,20100226,000000,143.27,143.82,140.17,140.9,55622,0
+PDS.US,D,20100301,000000,141.45,145.1,141.08,145.1,52240,0
+PDS.US,D,20100302,000000,146.19,151.48,145.46,150.94,101194,0
+PDS.US,D,20100303,000000,152.03,155.13,151.3,152.03,57702,0
+PDS.US,D,20100304,000000,152.76,154.77,150.94,152.03,75792,0
+PDS.US,D,20100305,000000,154.22,156.6,153.49,156.41,96360,0
+PDS.US,D,20100308,000000,158.42,159.15,154.77,155.32,75419,0
+PDS.US,D,20100309,000000,154.59,157.15,151.12,153.67,60813,0
+PDS.US,D,20100310,000000,152.94,154.95,152.58,154.4,61809,0
+PDS.US,D,20100311,000000,153.67,154.59,150.94,152.76,35844,0
+PDS.US,D,20100312,000000,155.32,155.5,151.3,152.94,44819,0
+PDS.US,D,20100315,000000,153.13,153.13,145.28,147.28,68996,0
+PDS.US,D,20100316,000000,148.57,149.11,146.56,148.2,79369,0
+PDS.US,D,20100317,000000,148.02,148.93,146.56,147.83,46017,0
+PDS.US,D,20100318,000000,147.65,148.75,141.08,142.36,170209,0
+PDS.US,D,20100319,000000,142.54,142.91,135.97,135.97,126693,0
+PDS.US,D,20100322,000000,133.23,136.15,131.95,135.6,107096,0
+PDS.US,D,20100323,000000,136.88,137.98,134.51,137.62,65049,0
+PDS.US,D,20100324,000000,136.88,137.25,134.69,134.69,65805,0
+PDS.US,D,20100325,000000,136.15,136.7,131.04,131.23,100071,0
+PDS.US,D,20100326,000000,131.59,134.15,130.68,132.32,58907,0
+PDS.US,D,20100329,000000,134.15,139.25,132.69,139.25,70588,0
+PDS.US,D,20100330,000000,140.35,140.9,136.7,139.25,50554,0
+PDS.US,D,20100331,000000,139.07,143.09,138.89,139.99,81146,0
+PDS.US,D,20100401,000000,141.45,144.73,139.99,143.64,46004,0
+PDS.US,D,20100405,000000,144.55,150.57,143.82,148.38,122025,0
+PDS.US,D,20100406,000000,148.02,150.75,146.74,147.47,69681,0
+PDS.US,D,20100407,000000,147.65,147.65,142.54,144.91,53551,0
+PDS.US,D,20100408,000000,142.91,149.66,141.81,146.01,69793,0
+PDS.US,D,20100409,000000,146.92,147.65,142.91,143.82,56367,0
+PDS.US,D,20100412,000000,144.37,144.73,140.72,141.63,48419,0
+PDS.US,D,20100413,000000,141.45,142.18,138.71,141.26,43217,0
+PDS.US,D,20100414,000000,142.18,142.91,137.79,140.53,116458,0
+PDS.US,D,20100415,000000,140.53,141.08,139.07,140.35,57946,0
+PDS.US,D,20100416,000000,138.89,139.25,133.6,135.06,101491,0
+PDS.US,D,20100419,000000,133.41,135.42,130.5,133.23,207174,0
+PDS.US,D,20100420,000000,136.7,140.9,135.97,138.89,91908,0
+PDS.US,D,20100421,000000,138.16,142.18,137.43,139.62,122823,0
+PDS.US,D,20100422,000000,139.44,143.82,133.23,140.72,151088,0
+PDS.US,D,20100423,000000,139.99,147.65,139.99,146.92,163810,0
+PDS.US,D,20100426,000000,146.92,150.57,146.37,148.38,108687,0
+PDS.US,D,20100427,000000,147.83,148.2,142.36,143.27,147699,0
+PDS.US,D,20100428,000000,144.19,147.1,141.81,142.36,156160,0
+PDS.US,D,20100429,000000,143.64,147.1,142.54,143.82,124440,0
+PDS.US,D,20100430,000000,144.37,144.37,138.34,139.07,107793,0
+PDS.US,D,20100503,000000,139.07,139.81,135.6,139.25,60403,0
+PDS.US,D,20100504,000000,136.52,137.43,133.23,134.51,91706,0
+PDS.US,D,20100505,000000,131.77,132.87,126.66,129.95,83200,0
+PDS.US,D,20100506,000000,127.94,131.41,109.51,121.74,118457,0
+PDS.US,D,20100507,000000,122.83,126.3,117.54,120.64,105526,0
+PDS.US,D,20100510,000000,128.85,128.85,123.19,125.93,76736,0
+PDS.US,D,20100511,000000,124.84,128.67,123.19,127.57,79788,0
+PDS.US,D,20100512,000000,127.94,129.95,125.02,127.21,124527,0
+PDS.US,D,20100513,000000,126.48,128.67,124.11,125.02,78189,0
+PDS.US,D,20100514,000000,123.56,123.74,116.81,118.81,98649,0
+PDS.US,D,20100517,000000,120.46,120.46,111.15,112.25,121447,0
+PDS.US,D,20100518,000000,114.43,117.36,112.61,113.34,127951,0
+PDS.US,D,20100519,000000,111.88,112.06,105.86,110.6,76949,0
+PDS.US,D,20100520,000000,105.31,109.51,102.57,106.77,110743,0
+PDS.US,D,20100521,000000,104.21,111.15,103.12,110.97,123623,0
+PDS.US,D,20100524,000000,109.69,111.33,105.49,106.59,51063,0
+PDS.US,D,20100525,000000,101.66,107.13,101.11,106.59,114316,0
+PDS.US,D,20100526,000000,108.41,110.79,105.86,106.59,70868,0
+PDS.US,D,20100527,000000,111.69,117.17,109.87,116.45,78304,0
+PDS.US,D,20100528,000000,119.18,127.21,116.63,126.11,174801,0
+PDS.US,D,20100601,000000,126.11,127.76,123.01,123.74,125168,0
+PDS.US,D,20100602,000000,124.11,134.15,124.11,133.78,133273,0
+PDS.US,D,20100603,000000,134.32,135.6,130.13,134.88,103324,0
+PDS.US,D,20100604,000000,129.58,134.15,127.03,128.31,131021,0
+PDS.US,D,20100607,000000,126.85,129.4,124.47,125.2,71795,0
+PDS.US,D,20100608,000000,125.39,127.76,122.83,127.57,81812,0
+PDS.US,D,20100609,000000,130.31,133.23,124.11,126.66,96696,0
+PDS.US,D,20100610,000000,128.12,132.32,127.94,131.23,94153,0
+PDS.US,D,20100611,000000,128.49,133.23,128.49,133.23,47192,0
+PDS.US,D,20100614,000000,134.15,137.25,133.6,134.69,73239,0
+PDS.US,D,20100615,000000,134.69,140.9,134.69,140.9,99797,0
+PDS.US,D,20100616,000000,137.98,141.08,137.07,137.79,130305,0
+PDS.US,D,20100617,000000,138.16,139.44,134.15,137.25,74587,0
+PDS.US,D,20100618,000000,137.25,142.18,135.24,141.45,107915,0
+PDS.US,D,20100621,000000,143.09,144.55,137.43,137.79,71183,0
+PDS.US,D,20100622,000000,138.34,138.34,130.13,131.77,69908,0
+PDS.US,D,20100623,000000,133.96,134.15,126.48,129.4,74015,0
+PDS.US,D,20100624,000000,128.31,128.31,124.11,125.75,51347,0
+PDS.US,D,20100625,000000,126.66,131.41,125.57,130.68,48726,0
+PDS.US,D,20100628,000000,129.58,131.41,127.94,129.4,48926,0
+PDS.US,D,20100629,000000,125.39,125.39,121.92,123.01,74140,0
+PDS.US,D,20100630,000000,120.64,125.39,120.46,121.19,55310,0
+PDS.US,D,20100701,000000,119.54,122.1,115.16,120.27,54681,0
+PDS.US,D,20100702,000000,120.09,123.56,118.27,119.36,40321,0
+PDS.US,D,20100706,000000,120.82,121.92,116.63,119.18,62948,0
+PDS.US,D,20100707,000000,119.73,124.47,119.36,123.93,35810,0
+PDS.US,D,20100708,000000,125.57,129.4,125.02,128.67,60914,0
+PDS.US,D,20100709,000000,127.39,133.78,127.21,131.41,49913,0
+PDS.US,D,20100712,000000,130.5,131.77,127.03,128.31,32616,0
+PDS.US,D,20100713,000000,129.58,131.59,128.49,130.31,55168,0
+PDS.US,D,20100714,000000,128.67,131.04,128.12,128.85,36644,0
+PDS.US,D,20100715,000000,128.49,133.23,126.3,132.5,68229,0
+PDS.US,D,20100716,000000,130.68,131.95,128.67,129.22,42723,0
+PDS.US,D,20100719,000000,128.85,131.23,127.94,130.68,46609,0
+PDS.US,D,20100720,000000,129.22,137.79,129.04,137.25,56343,0
+PDS.US,D,20100721,000000,135.06,140.17,133.78,135.6,99557,0
+PDS.US,D,20100722,000000,134.15,135.97,128.85,132.5,136272,0
+PDS.US,D,20100723,000000,131.59,134.69,131.23,132.87,50841,0
+PDS.US,D,20100726,000000,132.5,134.69,132.14,133.96,39399,0
+PDS.US,D,20100727,000000,135.06,135.79,131.59,133.6,35978,0
+PDS.US,D,20100728,000000,133.23,133.78,129.95,130.13,52606,0
+PDS.US,D,20100729,000000,130.13,136.52,128.85,135.79,73161,0
+PDS.US,D,20100730,000000,133.78,139.07,133.78,137.79,50119,0
+PDS.US,D,20100802,000000,140.35,143.45,139.07,139.81,53881,0
+PDS.US,D,20100803,000000,136.52,139.44,135.24,137.43,34149,0
+PDS.US,D,20100804,000000,137.25,137.62,133.41,135.6,38727,0
+PDS.US,D,20100805,000000,135.79,135.97,132.32,133.6,38019,0
+PDS.US,D,20100806,000000,131.41,133.96,130.13,131.41,25634,0
+PDS.US,D,20100809,000000,131.41,135.42,131.04,134.88,30532,0
+PDS.US,D,20100810,000000,132.87,133.96,130.5,132.5,35352,0
+PDS.US,D,20100811,000000,129.58,130.31,125.57,125.75,38337,0
+PDS.US,D,20100812,000000,124.29,127.57,124.11,125.39,24384,0
+PDS.US,D,20100813,000000,126.3,126.48,121.92,122.83,24760,0
+PDS.US,D,20100816,000000,121.92,125.93,121.55,124.84,31466,0
+PDS.US,D,20100817,000000,127.76,128.12,122.83,124.47,54664,0
+PDS.US,D,20100818,000000,124.29,125.02,122.47,123.56,18397,0
+PDS.US,D,20100819,000000,123.56,124.84,120.82,122.28,21237,0
+PDS.US,D,20100820,000000,120.46,120.64,117.17,119.36,20943,0
+PDS.US,D,20100823,000000,119.18,120.46,116.81,117.72,24228,0
+PDS.US,D,20100824,000000,115.53,116.08,113.52,115.16,31784,0
+PDS.US,D,20100825,000000,113.52,114.43,110.79,112.79,64179,0
+PDS.US,D,20100826,000000,114.07,118.63,114.07,115.16,48097,0
+PDS.US,D,20100827,000000,116.08,116.99,114.07,116.63,26815,0
+PDS.US,D,20100830,000000,116.45,117.17,114.07,114.43,25519,0
+PDS.US,D,20100831,000000,113.15,114.43,112.25,113.89,30216,0
+PDS.US,D,20100901,000000,115.16,120.09,115.16,119.36,42016,0
+PDS.US,D,20100902,000000,119.18,121,118.63,120.09,16903,0
+PDS.US,D,20100903,000000,122.28,122.64,119.73,120.64,18509,0
+PDS.US,D,20100907,000000,119.91,120.09,117.72,118.45,25749,0
+PDS.US,D,20100908,000000,118.81,120.64,118.27,119.18,17271,0
+PDS.US,D,20100909,000000,120.46,120.46,116.81,117.36,21694,0
+PDS.US,D,20100910,000000,118.08,118.63,114.62,116.99,94969,0
+PDS.US,D,20100913,000000,117.17,121.37,115.53,121,68727,0
+PDS.US,D,20100914,000000,121,121,117.72,118.08,25884,0
+PDS.US,D,20100915,000000,117.54,117.72,114.98,114.98,46766,0
+PDS.US,D,20100916,000000,115.16,115.89,113.52,113.71,45155,0
+PDS.US,D,20100917,000000,113.52,114.43,112.43,112.79,31105,0
+PDS.US,D,20100920,000000,112.61,115.16,112.06,114.43,57769,0
+PDS.US,D,20100921,000000,114.43,116.26,113.15,115.53,35873,0
+PDS.US,D,20100922,000000,116.63,117.36,112.61,113.15,31159,0
+PDS.US,D,20100923,000000,112.43,112.61,109.87,110.05,24715,0
+PDS.US,D,20100924,000000,111.69,114.07,111.51,112.97,41707,0
+PDS.US,D,20100927,000000,113.34,114.07,112.61,113.34,38744,0
+PDS.US,D,20100928,000000,112.06,114.07,110.79,113.89,36091,0
+PDS.US,D,20100929,000000,113.34,120.09,112.97,119.36,57293,0
+PDS.US,D,20100930,000000,120.46,126.11,120.27,125.02,108522,0
+PDS.US,D,20101001,000000,127.21,129.95,126.85,127.39,101442,0
+PDS.US,D,20101004,000000,128.67,129.04,125.57,126.48,27699,0
+PDS.US,D,20101005,000000,127.94,129.22,127.03,128.31,58570,0
+PDS.US,D,20101006,000000,128.85,131.41,128.12,129.77,32391,0
+PDS.US,D,20101007,000000,130.5,131.04,128.67,129.95,29158,0
+PDS.US,D,20101008,000000,129.04,130.5,127.21,129.58,25096,0
+PDS.US,D,20101011,000000,129.22,129.4,127.39,129.04,10942,0
+PDS.US,D,20101012,000000,128.31,131.04,126.66,129.95,41485,0
+PDS.US,D,20101013,000000,131.23,132.69,130.86,131.59,49258,0
+PDS.US,D,20101014,000000,130.86,132.14,129.4,131.41,29519,0
+PDS.US,D,20101015,000000,130.68,131.41,129.77,130.31,37256,0
+PDS.US,D,20101018,000000,129.77,136.88,129.77,136.7,59174,0
+PDS.US,D,20101019,000000,132.5,133.05,129.58,131.59,52198,0
+PDS.US,D,20101020,000000,131.04,134.88,130.5,133.96,46023,0
+PDS.US,D,20101021,000000,136.88,143.27,135.06,137.79,112282,0
+PDS.US,D,20101022,000000,138.89,143.09,138.89,141.63,42381,0
+PDS.US,D,20101025,000000,143.64,145.1,140.53,142.91,58445,0
+PDS.US,D,20101026,000000,142.91,144.19,141.26,141.26,30644,0
+PDS.US,D,20101027,000000,140.9,141.81,138.34,141.63,42098,0
+PDS.US,D,20101028,000000,142.18,143.09,140.35,141.81,47477,0
+PDS.US,D,20101029,000000,141.45,143.45,141.45,142.36,57944,0
+PDS.US,D,20101101,000000,143.64,147.47,143.45,144.55,60070,0
+PDS.US,D,20101102,000000,146.19,149.84,145.83,148.02,60245,0
+PDS.US,D,20101103,000000,147.83,149.48,146.37,148.2,34435,0
+PDS.US,D,20101104,000000,149.84,151.3,145.28,145.64,98511,0
+PDS.US,D,20101105,000000,145.83,146.19,138.89,142.73,98572,0
+PDS.US,D,20101108,000000,142.36,147.83,142.36,147.28,33569,0
+PDS.US,D,20101109,000000,148.75,150.39,144.19,145.28,78806,0
+PDS.US,D,20101110,000000,147.1,151.3,145.1,149.66,70725,0
+PDS.US,D,20101111,000000,150.21,151.12,147.1,150.21,58956,0
+PDS.US,D,20101112,000000,149.11,149.66,144.55,145.28,40859,0
+PDS.US,D,20101115,000000,146.01,149.11,145.28,146.01,33904,0
+PDS.US,D,20101116,000000,144,145.28,142.36,145.28,34289,0
+PDS.US,D,20101117,000000,145.1,146.01,143.27,144.19,21351,0
+PDS.US,D,20101118,000000,146.37,154.04,145.64,152.58,72433,0
+PDS.US,D,20101119,000000,152.76,153.13,148.75,151.67,27422,0
+PDS.US,D,20101122,000000,152.21,152.76,148.75,152.4,30423,0
+PDS.US,D,20101123,000000,150.39,150.39,146.37,148.02,55850,0
+PDS.US,D,20101124,000000,148.93,154.77,148.93,154.4,42486,0
+PDS.US,D,20101126,000000,152.76,154.4,150.75,153.49,25868,0
+PDS.US,D,20101129,000000,152.58,158.24,151.3,157.69,41495,0
+PDS.US,D,20101130,000000,155.68,158.42,155.32,156.78,35416,0
+PDS.US,D,20101201,000000,158.79,162.25,158.24,161.34,42629,0
+PDS.US,D,20101202,000000,161.7,164.08,160.79,163.16,55783,0
+PDS.US,D,20101203,000000,162.25,166.82,161.52,165.9,44198,0
+PDS.US,D,20101206,000000,165.54,169.19,164.81,167.73,80695,0
+PDS.US,D,20101207,000000,168.09,169.01,163.35,164.08,70444,0
+PDS.US,D,20101208,000000,165.72,166.08,162.25,163.16,44970,0
+PDS.US,D,20101209,000000,163.35,164.81,161.52,164.44,41779,0
+PDS.US,D,20101210,000000,164.44,169.74,164.44,168.28,45825,0
+PDS.US,D,20101213,000000,169.37,177.77,169.01,175.39,64108,0
+PDS.US,D,20101214,000000,176.3,176.3,170.83,172.66,43528,0
+PDS.US,D,20101215,000000,171.74,176.67,171.74,174.11,31106,0
+PDS.US,D,20101216,000000,175.21,176.3,172.11,173.02,36686,0
+PDS.US,D,20101217,000000,171.74,177.77,170.65,177.58,67342,0
+PDS.US,D,20101220,000000,175.94,177.95,173.02,175.57,38835,0
+PDS.US,D,20101221,000000,175.57,177.95,174.3,175.57,29885,0
+PDS.US,D,20101222,000000,175.39,177.58,175.39,176.85,23314,0
+PDS.US,D,20101223,000000,178.31,179.78,175.94,178.5,30832,0
+PDS.US,D,20101227,000000,178.13,178.5,175.76,176.12,13106,0
+PDS.US,D,20101228,000000,178.13,178.13,174.3,177.95,15734,0
+PDS.US,D,20101229,000000,178.31,179.04,176.3,178.69,25964,0
+PDS.US,D,20101230,000000,179.23,179.78,175.76,175.76,15410,0
+PDS.US,D,20101231,000000,175.39,180.51,175.39,176.85,23485,0
+PDS.US,D,20110103,000000,179.04,181.97,177.77,179.78,34538,0
+PDS.US,D,20110104,000000,180.13,180.68,175.21,177.22,38856,0
+PDS.US,D,20110105,000000,176.49,183.26,175.21,182.87,49084,0
+PDS.US,D,20110106,000000,183.41,183.79,177.95,180.32,42910,0
+PDS.US,D,20110107,000000,179.78,180.13,173.2,176.67,53583,0
+PDS.US,D,20110110,000000,177.77,178.13,173.02,176.85,25633,0
+PDS.US,D,20110111,000000,177.4,178.5,174.48,177.4,39285,0
+PDS.US,D,20110112,000000,178.31,180.32,178.31,180.13,28713,0
+PDS.US,D,20110113,000000,179.4,181.23,179.04,180.13,36101,0
+PDS.US,D,20110114,000000,179.97,181.97,179.04,180.68,40774,0
+PDS.US,D,20110118,000000,180.87,186.91,178.69,185.8,89851,0
+PDS.US,D,20110119,000000,185.98,186.17,183.26,184.16,69232,0
+PDS.US,D,20110120,000000,182.34,182.53,176.12,181.78,56818,0
+PDS.US,D,20110121,000000,184.88,191.24,184.7,188.55,96422,0
+PDS.US,D,20110124,000000,189.99,190.92,187.62,187.97,43314,0
+PDS.US,D,20110125,000000,186.54,187.25,183.41,185.05,33925,0
+PDS.US,D,20110126,000000,183.96,190.74,183.41,189.81,87236,0
+PDS.US,D,20110127,000000,188.9,193.1,188.9,192.58,71039,0
+PDS.US,D,20110128,000000,189.1,192.38,187.25,187.82,64774,0
+PDS.US,D,20110131,000000,188.73,192.18,187.97,191.82,84265,0
+PDS.US,D,20110201,000000,193.1,196.02,192.76,195.46,38236,0
+PDS.US,D,20110202,000000,196.02,198,194,195.1,49068,0
+PDS.US,D,20110203,000000,195.46,195.64,190.36,191.62,88420,0
+PDS.US,D,20110204,000000,191.62,192.58,188.55,190.56,46505,0
+PDS.US,D,20110207,000000,191.24,195.46,189.44,192.76,58190,0
+PDS.US,D,20110208,000000,192.76,193.82,186.91,193.26,51769,0
+PDS.US,D,20110209,000000,192.76,194.2,191.62,193.1,88435,0
+PDS.US,D,20110210,000000,188.73,191.98,187.25,191.62,60603,0
+PDS.US,D,20110211,000000,197.84,203.5,195.46,202.78,174666,0
+PDS.US,D,20110214,000000,203.5,207.14,202.6,205.72,94282,0
+PDS.US,D,20110215,000000,206.76,207.14,197.48,199.3,92653,0
+PDS.US,D,20110216,000000,201.48,207.34,199.48,205.72,90646,0
+PDS.US,D,20110218,000000,206.58,208.78,204.94,208.78,68885,0
+PDS.US,D,20110222,000000,206.96,210.44,202.22,203.12,63412,0
+PDS.US,D,20110223,000000,203.12,207.54,202.78,207.14,84450,0
+PDS.US,D,20110224,000000,207.72,216.84,204.44,204.56,153989,0
+PDS.US,D,20110225,000000,206.4,214.08,204.44,211.54,76905,0
+PDS.US,D,20110228,000000,215,217.18,209.86,215.56,85777,0
+PDS.US,D,20110301,000000,217.04,225.02,216.84,220.3,170863,0
+PDS.US,D,20110302,000000,219.94,223.96,218.48,223.02,75589,0
+PDS.US,D,20110303,000000,224.66,224.84,219.2,220.66,66910,0
+PDS.US,D,20110304,000000,221.38,221.74,217.9,220.66,72920,0
+PDS.US,D,20110307,000000,221.56,223.22,218.84,222.64,66686,0
+PDS.US,D,20110308,000000,221.94,223.96,218.66,219,78697,0
+PDS.US,D,20110309,000000,219.2,219.94,209.52,212.1,86404,0
+PDS.US,D,20110310,000000,206.96,207.54,197.48,203.7,116407,0
+PDS.US,D,20110311,000000,199.86,210.98,198.76,208.98,57040,0
+PDS.US,D,20110314,000000,206.96,209.86,204.44,208.44,42750,0
+PDS.US,D,20110315,000000,194.56,206.4,190.56,204.26,85623,0
+PDS.US,D,20110316,000000,204.26,209.52,198.94,201.86,95634,0
+PDS.US,D,20110317,000000,204.44,223.42,204.08,220.46,138598,0
+PDS.US,D,20110318,000000,223.02,224.66,218.1,224.3,89765,0
+PDS.US,D,20110321,000000,228.48,237.06,227.96,234,71063,0
+PDS.US,D,20110322,000000,234.9,236.7,231.26,233.06,43806,0
+PDS.US,D,20110323,000000,232.86,236.52,231.26,234.52,58116,0
+PDS.US,D,20110324,000000,236.52,239.1,233.24,235.26,57760,0
+PDS.US,D,20110325,000000,237.46,242.56,236.14,240.16,68427,0
+PDS.US,D,20110328,000000,242.38,244.72,237.06,237.82,63396,0
+PDS.US,D,20110329,000000,236,241.64,231.26,240.54,75626,0
+PDS.US,D,20110330,000000,240,245.68,238.56,245.12,121586,0
+PDS.US,D,20110331,000000,245.86,248.76,245.12,247.16,70853,0
+PDS.US,D,20110401,000000,249.48,255.86,248.76,253.9,66955,0
+PDS.US,D,20110404,000000,256.22,261.36,256.04,260.78,87978,0
+PDS.US,D,20110405,000000,260.78,262.8,259.14,259.7,50137,0
+PDS.US,D,20110406,000000,263.56,264.06,255.34,256.98,63352,0
+PDS.US,D,20110407,000000,259.7,264.64,259.14,264.06,83767,0
+PDS.US,D,20110408,000000,267,276.88,267,274.86,96363,0
+PDS.US,D,20110411,000000,274.68,277.96,269.38,273.06,101826,0
+PDS.US,D,20110412,000000,267.72,268.1,247.82,250.22,163731,0
+PDS.US,D,20110413,000000,254.22,264.64,252.58,259.14,86391,0
+PDS.US,D,20110414,000000,257.7,260.78,255.7,259.9,80471,0
+PDS.US,D,20110415,000000,262.6,269.04,260.28,266.3,111343,0
+PDS.US,D,20110418,000000,265.38,265.38,252.76,262.1,73667,0
+PDS.US,D,20110419,000000,262.28,271.56,262.28,271.04,73432,0
+PDS.US,D,20110420,000000,276.14,284.54,275.22,278.88,120817,0
+PDS.US,D,20110421,000000,280.9,283.24,276.14,282.16,81030,0
+PDS.US,D,20110425,000000,282.16,285.8,280.9,283.64,68160,0
+PDS.US,D,20110426,000000,278.68,282.7,274.5,278.88,83687,0
+PDS.US,D,20110427,000000,279.24,281.8,271.74,273.38,109610,0
+PDS.US,D,20110428,000000,273.58,276.14,269.22,274.5,63443,0
+PDS.US,D,20110429,000000,273.58,277.08,272.32,276.34,54760,0
+PDS.US,D,20110502,000000,275.58,279.78,271.2,273.94,87567,0
+PDS.US,D,20110503,000000,272.68,273.38,261.94,264.46,106807,0
+PDS.US,D,20110504,000000,262.1,262.6,252.58,257.52,81409,0
+PDS.US,D,20110505,000000,253.34,256.62,244.92,247.82,114494,0
+PDS.US,D,20110506,000000,249.48,260.78,249.16,252.22,98990,0
+PDS.US,D,20110509,000000,253.9,263.18,253.9,261.94,67920,0
+PDS.US,D,20110510,000000,263.18,265.72,260.28,264.06,61249,0
+PDS.US,D,20110511,000000,264.64,264.64,253.34,254.06,97049,0
+PDS.US,D,20110512,000000,258.08,260.08,252.02,255.52,104310,0
+PDS.US,D,20110513,000000,257.52,264.26,255.86,261.18,111401,0
+PDS.US,D,20110516,000000,255.7,262.8,254.06,254.8,70924,0
+PDS.US,D,20110517,000000,252.58,258.82,249.48,251.48,69825,0
+PDS.US,D,20110518,000000,253.34,262.8,253.34,260.62,80638,0
+PDS.US,D,20110519,000000,261.18,266.84,259.52,262.28,71520,0
+PDS.US,D,20110520,000000,260.28,264.46,257.7,261.94,63397,0
+PDS.US,D,20110523,000000,256.22,256.78,251.48,254.8,35436,0
+PDS.US,D,20110524,000000,258.82,265.56,255.7,262.6,83303,0
+PDS.US,D,20110525,000000,259.52,269.38,259.52,267.38,52267,0
+PDS.US,D,20110526,000000,265.72,267.9,260.08,267,86425,0
+PDS.US,D,20110527,000000,268.1,272.32,267,269.76,64948,0
+PDS.US,D,20110531,000000,277.62,284.92,273.94,283.24,141629,0
+PDS.US,D,20110601,000000,282.16,283.8,271.04,271.74,116866,0
+PDS.US,D,20110602,000000,273.78,279.42,272.68,276.34,117064,0
+PDS.US,D,20110603,000000,271.92,277.96,267.72,275.04,72135,0
+PDS.US,D,20110606,000000,274.86,278.14,269.22,269.94,127505,0
+PDS.US,D,20110607,000000,272.12,272.88,262.46,262.8,88137,0
+PDS.US,D,20110608,000000,260.28,261.94,254.42,254.8,118502,0
+PDS.US,D,20110609,000000,255.34,262.46,252.02,259.7,109573,0
+PDS.US,D,20110610,000000,260.62,260.62,249.66,250.22,79169,0
+PDS.US,D,20110613,000000,248.38,250.22,238.9,242.2,80049,0
+PDS.US,D,20110614,000000,244.54,253.14,244.18,251.16,65201,0
+PDS.US,D,20110615,000000,247.66,250.02,240.36,242.56,79660,0
+PDS.US,D,20110616,000000,240.36,242.56,235.64,238.36,65210,0
+PDS.US,D,20110617,000000,240.36,241.26,232.18,234.52,102126,0
+PDS.US,D,20110620,000000,233.06,238.9,231.62,235.08,88667,0
+PDS.US,D,20110621,000000,236.52,246.38,236.34,245.3,69551,0
+PDS.US,D,20110622,000000,243.3,254.42,243.3,250.02,73568,0
+PDS.US,D,20110623,000000,243.46,248.96,237.82,248.96,98399,0
+PDS.US,D,20110624,000000,250.02,252.76,243.3,245.48,113062,0
+PDS.US,D,20110627,000000,243.3,246.18,240.9,245.86,76688,0
+PDS.US,D,20110628,000000,247.36,248.76,239.48,247.82,200225,0
+PDS.US,D,20110629,000000,251.16,255.14,245.48,250.96,87702,0
+PDS.US,D,20110630,000000,252.02,262.8,252.02,262.1,85135,0
+PDS.US,D,20110701,000000,260.44,266.1,257.18,265.72,58160,0
+PDS.US,D,20110705,000000,263.18,269.04,262.46,269.04,78831,0
+PDS.US,D,20110706,000000,268.1,269.22,263.56,265.02,48523,0
+PDS.US,D,20110707,000000,270.12,271.04,263.72,264.46,60389,0
+PDS.US,D,20110708,000000,259.7,264.26,255.52,264.06,75635,0
+PDS.US,D,20110711,000000,258.82,260.62,252.58,255.34,60133,0
+PDS.US,D,20110712,000000,253.52,258.82,251.48,256.98,76583,0
+PDS.US,D,20110713,000000,257.7,267,257.18,260.44,65866,0
+PDS.US,D,20110714,000000,262.28,267.2,260.08,261.56,77780,0
+PDS.US,D,20110715,000000,264.46,277.78,264.26,277.42,102876,0
+PDS.US,D,20110718,000000,275.22,283.08,274.86,278.48,121463,0
+PDS.US,D,20110719,000000,282.16,287.64,281.1,283.8,122130,0
+PDS.US,D,20110720,000000,283.98,293.08,283.98,292.76,119482,0
+PDS.US,D,20110721,000000,296.78,301.34,295.3,298.8,148685,0
+PDS.US,D,20110722,000000,300.94,321.4,296.24,321.24,161451,0
+PDS.US,D,20110725,000000,314.12,331.82,314.12,326.52,177297,0
+PDS.US,D,20110726,000000,327.8,330.54,322.68,325.22,116522,0
+PDS.US,D,20110727,000000,322.68,327.04,317.2,317.56,142344,0
+PDS.US,D,20110728,000000,315.74,326.52,315.54,319.4,93503,0
+PDS.US,D,20110729,000000,313.72,319.22,310.26,314.46,104727,0
+PDS.US,D,20110801,000000,322.32,325.78,307.34,310.26,78216,0
+PDS.US,D,20110802,000000,308.96,313.2,296.94,297.14,135341,0
+PDS.US,D,20110803,000000,298.4,307.72,293.08,305.7,194553,0
+PDS.US,D,20110804,000000,300.42,300.42,273.38,276.14,208985,0
+PDS.US,D,20110805,000000,276.88,280.14,244.54,259.9,187547,0
+PDS.US,D,20110808,000000,241.84,246.18,220.46,221.18,181168,0
+PDS.US,D,20110809,000000,225.4,240,220.66,240,235807,0
+PDS.US,D,20110810,000000,238.56,254.22,232.5,241.26,235520,0
+PDS.US,D,20110811,000000,242.2,259.7,240.74,255.14,190990,0
+PDS.US,D,20110812,000000,260.44,262.8,252.58,259.14,118681,0
+PDS.US,D,20110815,000000,264.06,270.3,263.9,269.56,49302,0
+PDS.US,D,20110816,000000,265.72,267.38,252.58,254.98,130121,0
+PDS.US,D,20110817,000000,261.18,264.26,256.04,256.42,149489,0
+PDS.US,D,20110818,000000,246.02,246.02,225.22,228.48,136953,0
+PDS.US,D,20110819,000000,223.62,230.14,212.62,214.28,194841,0
+PDS.US,D,20110822,000000,223.22,223.42,205.72,209.52,150221,0
+PDS.US,D,20110823,000000,211.34,224.66,207.54,224.46,115427,0
+PDS.US,D,20110824,000000,225.4,225.6,216.1,222.12,112207,0
+PDS.US,D,20110825,000000,224.46,225.96,218.48,220.66,157205,0
+PDS.US,D,20110826,000000,221.18,236,217.04,231.62,176594,0
+PDS.US,D,20110829,000000,239.28,246.58,236.14,246.38,142831,0
+PDS.US,D,20110830,000000,246.02,250.96,242.92,249.48,123868,0
+PDS.US,D,20110831,000000,252.96,258.08,247.66,253.9,255784,0
+PDS.US,D,20110901,000000,256.04,262.1,254.42,255.52,169067,0
+PDS.US,D,20110902,000000,245.3,247.82,236.34,240.54,80939,0
+PDS.US,D,20110906,000000,230.5,231.62,222.84,227.96,136820,0
+PDS.US,D,20110907,000000,234.34,243.66,233.6,243.3,112798,0
+PDS.US,D,20110908,000000,241.44,244.72,234.34,235.82,87113,0
+PDS.US,D,20110909,000000,232.86,233.6,215.56,217.7,128064,0
+PDS.US,D,20110912,000000,214.44,216.84,207.88,213.36,200987,0
+PDS.US,D,20110913,000000,215.18,224.66,212.44,219.74,135135,0
+PDS.US,D,20110914,000000,222.12,223.96,215,216.1,141017,0
+PDS.US,D,20110915,000000,218.48,223.22,218.3,222.46,85065,0
+PDS.US,D,20110916,000000,223.76,223.76,217.18,218.48,95093,0
+PDS.US,D,20110919,000000,215.92,215.92,206.4,209.7,112272,0
+PDS.US,D,20110920,000000,211.72,214.62,209.86,211.72,100018,0
+PDS.US,D,20110921,000000,210.64,212.1,196.2,196.56,110229,0
+PDS.US,D,20110922,000000,180.87,185.24,171.56,176.85,158229,0
+PDS.US,D,20110923,000000,177.58,180.13,171.38,171.74,79537,0
+PDS.US,D,20110926,000000,173.93,176.49,161.52,176.3,148725,0
+PDS.US,D,20110927,000000,185.05,191.1,175.03,175.21,131995,0
+PDS.US,D,20110928,000000,175.57,179.97,165.54,165.54,115643,0
+PDS.US,D,20110929,000000,172.11,175.03,160.06,164.99,211060,0
+PDS.US,D,20110930,000000,159.7,160.06,150.75,151.3,148863,0
+PDS.US,D,20111003,000000,147.47,149.84,139.99,143.82,174359,0
+PDS.US,D,20111004,000000,140.53,157.69,137.25,156.96,259023,0
+PDS.US,D,20111005,000000,159.51,166.27,152.94,166.08,188858,0
+PDS.US,D,20111006,000000,165.72,179.78,165.17,171.2,241920,0
+PDS.US,D,20111007,000000,178.86,184.16,167.91,168.64,228957,0
+PDS.US,D,20111010,000000,172.66,181.78,172.66,175.39,121389,0
+PDS.US,D,20111011,000000,175.39,185.05,173.75,183.79,160708,0
+PDS.US,D,20111012,000000,189.1,198.94,187.97,194.92,175395,0
+PDS.US,D,20111013,000000,193.26,195.28,183.06,192.58,154227,0
+PDS.US,D,20111014,000000,202.22,206.4,195.46,202.22,108062,0
+PDS.US,D,20111017,000000,202.42,204.08,193.82,197.68,119514,0
+PDS.US,D,20111018,000000,197.12,215.92,193.1,214.08,211212,0
+PDS.US,D,20111019,000000,214.44,215.18,201.14,203.7,170388,0
+PDS.US,D,20111020,000000,203.7,207.54,194.92,207.34,202723,0
+PDS.US,D,20111021,000000,218.48,220.3,197.68,200.22,298825,0
+PDS.US,D,20111024,000000,203.5,217.54,201.86,216.64,187814,0
+PDS.US,D,20111025,000000,215.72,219.74,208.06,212.62,176437,0
+PDS.US,D,20111026,000000,216.1,220.84,206.24,215.92,181447,0
+PDS.US,D,20111027,000000,225.6,235.08,225.4,231.26,157914,0
+PDS.US,D,20111028,000000,229.98,236,227.44,229.78,173706,0
+PDS.US,D,20111031,000000,226.3,229.62,210.8,211.14,251675,0
+PDS.US,D,20111101,000000,194.92,205.9,188.17,202.6,185616,0
+PDS.US,D,20111102,000000,210.8,213.72,202.22,208.44,117755,0
+PDS.US,D,20111103,000000,210.06,214.62,202.22,209.7,227154,0
+PDS.US,D,20111104,000000,208.44,211.34,201.86,207.34,107150,0
+PDS.US,D,20111107,000000,207.34,211.9,204.56,210.8,115739,0
+PDS.US,D,20111108,000000,213.16,220.84,211.34,220.84,144273,0
+PDS.US,D,20111109,000000,210.8,214.28,204.94,205.72,136819,0
+PDS.US,D,20111110,000000,210.8,212.1,202.42,209.16,126181,0
+PDS.US,D,20111111,000000,212.28,218.1,210.06,217.9,113891,0
+PDS.US,D,20111114,000000,215.72,220.3,212.1,215.18,110294,0
+PDS.US,D,20111115,000000,212.28,218.1,209.34,216.64,84276,0
+PDS.US,D,20111116,000000,213.52,223.62,213.52,220.3,160118,0
+PDS.US,D,20111117,000000,218.84,222.84,200.02,202.78,193962,0
+PDS.US,D,20111118,000000,206.4,209.7,200.6,205.72,114205,0
+PDS.US,D,20111121,000000,197.68,198.76,189.1,194.92,113219,0
+PDS.US,D,20111122,000000,194.4,195.64,190.74,192.58,99324,0
+PDS.US,D,20111123,000000,189.1,189.1,181.06,182.53,133548,0
+PDS.US,D,20111125,000000,179.04,184.88,178.5,179.59,40514,0
+PDS.US,D,20111128,000000,190.36,195.28,189.24,192.92,98324,0
+PDS.US,D,20111129,000000,193.64,196.2,190.56,193.64,116085,0
+PDS.US,D,20111130,000000,208.06,210.98,203.88,210.8,122846,0
+PDS.US,D,20111201,000000,211.34,213.9,205.52,208.6,122980,0
+PDS.US,D,20111202,000000,211.72,213.52,206.06,212.1,133664,0
+PDS.US,D,20111205,000000,217.9,220.66,209.16,210.98,96533,0
+PDS.US,D,20111206,000000,208.98,211.72,202.06,203.3,131574,0
+PDS.US,D,20111207,000000,200.42,202.42,194,199.66,119927,0
+PDS.US,D,20111208,000000,197.48,198.94,187.62,188.17,86911,0
+PDS.US,D,20111209,000000,188.9,200.6,188.9,200.02,123985,0
+PDS.US,D,20111212,000000,193.1,194.56,183.26,187.62,82838,0
+PDS.US,D,20111213,000000,190.16,192.76,180.32,181.78,91756,0
+PDS.US,D,20111214,000000,178.13,179.4,168.64,170.1,169234,0
+PDS.US,D,20111215,000000,174.84,178.31,170.65,171.2,109643,0
+PDS.US,D,20111216,000000,174.3,175.94,171.56,175.03,130733,0
+PDS.US,D,20111219,000000,177.04,177.77,168.82,170.28,112345,0
+PDS.US,D,20111220,000000,176.3,185.42,176.3,184.16,76421,0
+PDS.US,D,20111221,000000,184.7,186.17,178.86,185.61,98663,0
+PDS.US,D,20111222,000000,186.72,189.44,184.55,187.42,54790,0
+PDS.US,D,20111223,000000,190.92,194,187.62,192.92,57760,0
+PDS.US,D,20111227,000000,190.56,194.74,190.16,192.76,34376,0
+PDS.US,D,20111228,000000,193.64,194.4,184.55,185.24,50332,0
+PDS.US,D,20111229,000000,184.35,189.81,184.16,188.17,40859,0
+PDS.US,D,20111230,000000,187.62,190.16,186.54,187.25,33693,0
+PDS.US,D,20120103,000000,194.2,201.28,193.26,199.86,70200,0
+PDS.US,D,20120104,000000,199.12,199.86,192.58,194.2,71240,0
+PDS.US,D,20120105,000000,193.1,197.28,189.24,194.92,73272,0
+PDS.US,D,20120106,000000,195.84,196.94,192.38,195.64,43649,0
+PDS.US,D,20120109,000000,197.48,200.78,196.56,197.68,62674,0
+PDS.US,D,20120110,000000,202.92,208.98,202.42,205.32,122944,0
+PDS.US,D,20120111,000000,205.32,205.52,189.61,190.36,132505,0
+PDS.US,D,20120112,000000,192.58,193.1,179.4,179.97,293688,0
+PDS.US,D,20120113,000000,178.5,179.78,174.3,176.85,85240,0
+PDS.US,D,20120117,000000,182.53,182.68,170.65,171.2,90456,0
+PDS.US,D,20120118,000000,171.93,179.78,171.93,176.85,88092,0
+PDS.US,D,20120119,000000,179.23,181.06,177.4,178.13,84474,0
+PDS.US,D,20120120,000000,177.95,179.04,175.21,177.22,47932,0
+PDS.US,D,20120123,000000,178.5,179.78,174.11,174.84,111418,0
+PDS.US,D,20120124,000000,173.2,179.78,169.19,179.4,132425,0
+PDS.US,D,20120125,000000,180.13,186.17,175.76,185.8,86090,0
+PDS.US,D,20120126,000000,187.82,189.24,179.23,179.97,211234,0
+PDS.US,D,20120127,000000,179.4,183.41,179.4,182.15,93989,0
+PDS.US,D,20120130,000000,179.23,183.6,178.5,182.53,64974,0
+PDS.US,D,20120131,000000,183.06,187.25,181.97,186.54,108075,0
+PDS.US,D,20120201,000000,189.1,192.18,187.97,189.81,132546,0
+PDS.US,D,20120202,000000,189.44,195.46,187.82,194.74,92242,0
+PDS.US,D,20120203,000000,196.02,199.48,194.2,199.3,89254,0
+PDS.US,D,20120206,000000,196.74,202.42,193.82,201.86,101857,0
+PDS.US,D,20120207,000000,200.6,206.76,198.2,205.9,79061,0
+PDS.US,D,20120208,000000,206.58,208.44,201.48,207.14,71406,0
+PDS.US,D,20120209,000000,211.72,216.46,204.08,208.44,240478,0
+PDS.US,D,20120210,000000,201.48,210.44,201.48,206.06,139408,0
+PDS.US,D,20120213,000000,208.06,209.86,204.56,206.4,165268,0
+PDS.US,D,20120214,000000,206.06,208.06,200.78,204.08,91606,0
+PDS.US,D,20120215,000000,205.12,206.4,199.48,206.4,110331,0
+PDS.US,D,20120216,000000,204.26,212.1,201.68,208.78,138319,0
+PDS.US,D,20120217,000000,209.52,215.18,209.34,214.82,75970,0
+PDS.US,D,20120221,000000,217.18,220.46,214.62,218.66,118357,0
+PDS.US,D,20120222,000000,218.66,221.56,215.56,220.12,85634,0
+PDS.US,D,20120223,000000,221.18,226.12,219,221.74,82119,0
+PDS.US,D,20120224,000000,223.62,225.22,221.74,222.12,59406,0
+PDS.US,D,20120227,000000,222.64,222.64,216.46,221,77592,0
+PDS.US,D,20120228,000000,221.94,223.62,219.74,222.46,73943,0
+PDS.US,D,20120229,000000,224.14,225.78,219,221,71540,0
+PDS.US,D,20120301,000000,221.18,235.26,220.84,233.6,124529,0
+PDS.US,D,20120302,000000,232.32,233.42,225.4,230.9,106336,0
+PDS.US,D,20120305,000000,228.66,228.66,222.12,223.22,46998,0
+PDS.US,D,20120306,000000,219,219,208.44,209.86,80292,0
+PDS.US,D,20120307,000000,210.64,216.64,209.86,214.28,39924,0
+PDS.US,D,20120308,000000,218.1,218.66,215.72,217.18,73218,0
+PDS.US,D,20120309,000000,217.9,218.66,213.9,214.62,75563,0
+PDS.US,D,20120312,000000,214.28,215.72,206.58,207.14,67426,0
+PDS.US,D,20120313,000000,208.26,211.9,204.44,208.44,64495,0
+PDS.US,D,20120314,000000,208.26,208.26,199.12,201.14,141633,0
+PDS.US,D,20120315,000000,201.14,201.68,196.38,198.56,116998,0
+PDS.US,D,20120316,000000,200.02,200.78,198,198.76,110945,0
+PDS.US,D,20120319,000000,198.94,199.48,195.46,195.84,87565,0
+PDS.US,D,20120320,000000,193.44,195.64,190.36,195.28,49025,0
+PDS.US,D,20120321,000000,193.1,195.1,187.62,194,97502,0
+PDS.US,D,20120322,000000,189.44,192.58,184.55,187.97,118811,0
+PDS.US,D,20120323,000000,188.55,188.9,185.05,188.35,125439,0
+PDS.US,D,20120326,000000,191.62,192.58,189.1,189.99,84377,0
+PDS.US,D,20120327,000000,191.1,191.24,183.06,183.26,72089,0
+PDS.US,D,20120328,000000,183.06,184.16,175.39,176.85,111014,0
+PDS.US,D,20120329,000000,177.95,179.4,173.02,176.12,88991,0
+PDS.US,D,20120330,000000,177.4,183.79,175.57,183.06,71135,0
+PDS.US,D,20120402,000000,183.06,184.7,181.78,182.34,92221,0
+PDS.US,D,20120403,000000,182.34,182.34,175.21,177.22,98125,0
+PDS.US,D,20120404,000000,174.67,175.03,172.11,174.11,115947,0
+PDS.US,D,20120405,000000,173.75,177.77,173.02,174.11,77401,0
+PDS.US,D,20120409,000000,170.46,172.29,166.27,169.55,65004,0
+PDS.US,D,20120410,000000,168.64,170.46,160.42,160.97,98456,0
+PDS.US,D,20120411,000000,163.16,164.99,161.34,161.89,69369,0
+PDS.US,D,20120412,000000,163.9,173.57,163.53,173.38,124315,0
+PDS.US,D,20120413,000000,171.93,171.93,166.08,166.08,72122,0
+PDS.US,D,20120416,000000,167.55,169.37,161.34,161.52,109778,0
+PDS.US,D,20120417,000000,165.35,168.82,163.9,164.99,75347,0
+PDS.US,D,20120418,000000,164.08,167.73,161.89,162.98,81542,0
+PDS.US,D,20120419,000000,162.98,169.55,162.98,165.9,136374,0
+PDS.US,D,20120420,000000,168.45,170.46,167.18,167.73,119697,0
+PDS.US,D,20120423,000000,163.35,166.45,161.7,166.45,74618,0
+PDS.US,D,20120424,000000,166.82,169.19,164.63,168.28,72948,0
+PDS.US,D,20120425,000000,169.92,179.04,169.01,179.04,138339,0
+PDS.US,D,20120426,000000,176.3,178.31,172.11,173.2,119410,0
+PDS.US,D,20120427,000000,173.2,173.93,168.64,169.19,83511,0
+PDS.US,D,20120430,000000,168.82,169.01,164.99,168.64,83297,0
+PDS.US,D,20120501,000000,168.64,174.84,167.91,172.29,61072,0
+PDS.US,D,20120502,000000,170.83,170.83,167.55,168.64,38895,0
+PDS.US,D,20120503,000000,168.64,168.82,161.16,162.25,58432,0
+PDS.US,D,20120504,000000,160.61,161.34,154.04,156.6,73174,0
+PDS.US,D,20120507,000000,155.13,157.33,150.39,157.33,73035,0
+PDS.US,D,20120508,000000,155.87,155.87,147.65,153.67,119979,0
+PDS.US,D,20120509,000000,149.66,154.4,147.83,152.76,95043,0
+PDS.US,D,20120510,000000,154.77,158.97,152.21,152.4,72018,0
+PDS.US,D,20120511,000000,151.85,155.13,149.66,150.21,38152,0
+PDS.US,D,20120514,000000,147.65,147.65,143.09,143.27,76321,0
+PDS.US,D,20120515,000000,142.73,143.82,136.33,136.33,76010,0
+PDS.US,D,20120516,000000,136.33,140.53,131.59,132.14,113199,0
+PDS.US,D,20120517,000000,132.5,137.98,131.59,133.78,73849,0
+PDS.US,D,20120518,000000,135.42,137.25,131.23,132.14,51564,0
+PDS.US,D,20120521,000000,132.5,141.45,132.5,141.26,41712,0
+PDS.US,D,20120522,000000,139.62,141.26,137.25,138.89,80232,0
+PDS.US,D,20120523,000000,137.25,144.19,134.51,142.54,77325,0
+PDS.US,D,20120524,000000,143.82,147.1,137.79,140.53,81326,0
+PDS.US,D,20120525,000000,140.53,146.19,139.62,145.1,58679,0
+PDS.US,D,20120529,000000,150.39,152.94,148.02,149.29,47316,0
+PDS.US,D,20120530,000000,145.1,145.1,139.44,140.9,74318,0
+PDS.US,D,20120531,000000,140.9,141.99,135.06,141.08,73594,0
+PDS.US,D,20120601,000000,138.71,139.25,134.88,137.25,85020,0
+PDS.US,D,20120604,000000,139.07,139.07,130.68,135.6,102940,0
+PDS.US,D,20120605,000000,135.24,141.99,134.51,138.89,97140,0
+PDS.US,D,20120606,000000,141.45,146.92,141.45,144.73,103707,0
+PDS.US,D,20120607,000000,148.38,149.48,143.27,144,81305,0
+PDS.US,D,20120608,000000,142.18,144,139.44,141.63,82336,0
+PDS.US,D,20120611,000000,144.73,145.46,133.41,133.41,93738,0
+PDS.US,D,20120612,000000,135.06,136.88,133.96,135.6,137556,0
+PDS.US,D,20120613,000000,134.32,134.51,128.67,129.4,206773,0
+PDS.US,D,20120614,000000,129.95,132.87,126.48,128.67,161085,0
+PDS.US,D,20120615,000000,129.22,131.59,128.49,131.59,76026,0
+PDS.US,D,20120618,000000,130.68,130.68,126.11,126.66,120899,0
+PDS.US,D,20120619,000000,128.31,129.77,127.03,127.21,126842,0
+PDS.US,D,20120620,000000,127.94,128.85,124.11,125.75,128509,0
+PDS.US,D,20120621,000000,125.57,126.11,115.71,115.71,253125,0
+PDS.US,D,20120622,000000,118.08,118.27,114.07,115.16,169792,0
+PDS.US,D,20120625,000000,114.07,114.07,109.32,110.42,113634,0
+PDS.US,D,20120626,000000,110.05,110.42,106.22,106.95,120676,0
+PDS.US,D,20120627,000000,109.14,115.71,108.41,114.8,171690,0
+PDS.US,D,20120628,000000,112.97,115.35,110.97,114.62,148188,0
+PDS.US,D,20120629,000000,121.19,124.47,119.91,124.47,183242,0
+PDS.US,D,20120702,000000,123.56,125.39,121.19,124.84,53666,0
+PDS.US,D,20120703,000000,126.85,130.31,126.11,128.67,62471,0
+PDS.US,D,20120705,000000,127.39,129.4,124.65,128.12,69996,0
+PDS.US,D,20120706,000000,125.39,126.11,123.38,124.65,38695,0
+PDS.US,D,20120709,000000,124.65,126.66,122.64,124.47,45432,0
+PDS.US,D,20120710,000000,125.2,126.11,118.63,120.27,55268,0
+PDS.US,D,20120711,000000,120.64,123.56,120.46,122.64,63112,0
+PDS.US,D,20120712,000000,120.46,121.19,115.89,116.45,70995,0
+PDS.US,D,20120713,000000,117.54,118.08,114.62,116.63,62420,0
+PDS.US,D,20120716,000000,116.45,118.81,114.62,117.72,52556,0
+PDS.US,D,20120717,000000,118.81,125.93,117.36,125.2,96332,0
+PDS.US,D,20120718,000000,124.65,130.68,123.38,130.13,101994,0
+PDS.US,D,20120719,000000,131.95,140.53,131.41,137.43,169936,0
+PDS.US,D,20120720,000000,135.24,137.98,134.51,137.07,76425,0
+PDS.US,D,20120723,000000,135.06,136.7,131.95,135.97,72338,0
+PDS.US,D,20120724,000000,136.33,137.07,131.95,133.6,101563,0
+PDS.US,D,20120725,000000,135.79,138.71,130.5,133.78,113202,0
+PDS.US,D,20120726,000000,136.52,144.37,136.52,144,117766,0
+PDS.US,D,20120727,000000,144.37,147.65,142.36,145.28,100980,0
+PDS.US,D,20120730,000000,145.64,148.2,143.45,148.02,86276,0
+PDS.US,D,20120731,000000,147.83,151.12,145.64,145.83,90254,0
+PDS.US,D,20120801,000000,147.1,153.31,146.56,151.85,92031,0
+PDS.US,D,20120802,000000,148.38,151.85,144.37,145.46,100791,0
+PDS.US,D,20120803,000000,149.29,151.12,145.46,147.1,109030,0
+PDS.US,D,20120806,000000,146.92,153.13,146.37,152.4,58508,0
+PDS.US,D,20120807,000000,151.3,157.69,150.39,155.68,160652,0
+PDS.US,D,20120808,000000,154.77,157.33,152.94,154.22,67159,0
+PDS.US,D,20120809,000000,153.67,162.43,153.49,160.79,126355,0
+PDS.US,D,20120810,000000,159.15,162.98,156.78,162.43,117850,0
+PDS.US,D,20120813,000000,161.16,163.53,154.4,155.87,165584,0
+PDS.US,D,20120814,000000,157.33,160.42,156.23,158.42,125472,0
+PDS.US,D,20120815,000000,158.24,158.97,156.96,157.69,58446,0
+PDS.US,D,20120816,000000,158.6,160.97,158.05,160.24,80258,0
+PDS.US,D,20120817,000000,159.7,160.97,158.6,159.15,75624,0
+PDS.US,D,20120820,000000,158.6,161.89,157.33,160.79,120116,0
+PDS.US,D,20120821,000000,161.89,164.44,158.97,159.33,119817,0
+PDS.US,D,20120822,000000,158.6,159.7,154.04,157.87,93570,0
+PDS.US,D,20120823,000000,157.51,157.51,152.4,153.13,68701,0
+PDS.US,D,20120824,000000,152.58,152.94,148.2,150.57,118771,0
+PDS.US,D,20120827,000000,150.75,151.67,143.45,144,138260,0
+PDS.US,D,20120828,000000,144.91,146.01,142.91,144,63429,0
+PDS.US,D,20120829,000000,144,145.1,137.79,141.26,62141,0
+PDS.US,D,20120830,000000,140.17,140.9,134.51,135.06,93904,0
+PDS.US,D,20120831,000000,136.7,138.89,135.06,135.79,92532,0
+PDS.US,D,20120904,000000,135.97,136.52,133.41,135.79,115523,0
+PDS.US,D,20120905,000000,136.33,137.98,134.15,137.62,79537,0
+PDS.US,D,20120906,000000,139.62,144.91,139.25,142.73,94311,0
+PDS.US,D,20120907,000000,141.99,154.77,141.99,151.85,209117,0
+PDS.US,D,20120910,000000,151.3,156.96,150.39,153.13,97599,0
+PDS.US,D,20120911,000000,153.67,160.61,153.67,158.6,96536,0
+PDS.US,D,20120912,000000,159.88,160.97,157.33,158.42,56779,0
+PDS.US,D,20120913,000000,161.52,165.9,159.7,164.99,206991,0
+PDS.US,D,20120914,000000,167.55,175.21,167.55,169.55,150998,0
+PDS.US,D,20120917,000000,168.64,169.19,162.25,164.81,66993,0
+PDS.US,D,20120918,000000,163.16,164.08,159.88,162.25,110187,0
+PDS.US,D,20120919,000000,161.16,163.9,159.33,161.16,92940,0
+PDS.US,D,20120920,000000,158.79,165.35,156.96,163.53,97362,0
+PDS.US,D,20120921,000000,167.18,168.45,163.35,164.08,143924,0
+PDS.US,D,20120924,000000,161.89,161.89,155.5,156.41,122316,0
+PDS.US,D,20120925,000000,157.51,158.24,148.02,150.21,151643,0
+PDS.US,D,20120926,000000,148.93,149.11,143.27,145.1,136832,0
+PDS.US,D,20120927,000000,147.1,148.02,144.19,145.46,128402,0
+PDS.US,D,20120928,000000,144.5,144.86,141.01,143.03,71711,0
+PDS.US,D,20121001,000000,144.19,147.65,141.81,142.91,115559,0
+PDS.US,D,20121002,000000,143.82,147.28,139.99,145.83,133956,0
+PDS.US,D,20121003,000000,145.28,145.28,141.45,142.18,137377,0
+PDS.US,D,20121004,000000,144,148.75,143.45,145.64,118337,0
+PDS.US,D,20121005,000000,145.1,146.37,141.81,142.54,67059,0
+PDS.US,D,20121008,000000,141.26,143.82,140.17,142.54,37102,0
+PDS.US,D,20121009,000000,143.09,148.02,143.09,146.37,117248,0
+PDS.US,D,20121010,000000,145.1,147.65,143.27,144.55,92957,0
+PDS.US,D,20121011,000000,146.37,148.02,144,146.37,94876,0
+PDS.US,D,20121012,000000,146.37,147.65,143.82,147.47,76966,0
+PDS.US,D,20121015,000000,146.56,147.65,143.45,146.01,50637,0
+PDS.US,D,20121016,000000,146.19,149.11,145.64,148.2,147361,0
+PDS.US,D,20121017,000000,148.93,155.32,148.93,154.4,122184,0
+PDS.US,D,20121018,000000,153.13,154.95,151.48,152.03,129224,0
+PDS.US,D,20121019,000000,151.48,153.13,146.92,148.75,124785,0
+PDS.US,D,20121022,000000,145.83,147.65,144,146.01,83717,0
+PDS.US,D,20121023,000000,143.27,143.45,140.53,141.81,57947,0
+PDS.US,D,20121024,000000,141.81,143.45,137.98,137.98,142637,0
+PDS.US,D,20121025,000000,139.44,141.63,135.42,137.79,164148,0
+PDS.US,D,20121026,000000,135.6,137.43,132.69,132.87,122465,0
+PDS.US,D,20121031,000000,133.3,134.03,130.91,131.46,75924,0
+PDS.US,D,20121101,000000,130.68,138.71,130.68,138.34,100546,0
+PDS.US,D,20121102,000000,138.34,138.53,135.79,136.52,107402,0
+PDS.US,D,20121105,000000,136.15,140.72,135.42,138.16,62614,0
+PDS.US,D,20121106,000000,136.33,138.89,134.69,135.6,81110,0
+PDS.US,D,20121107,000000,133.96,133.96,128.85,129.4,75738,0
+PDS.US,D,20121108,000000,129.58,131.77,125.57,125.75,94261,0
+PDS.US,D,20121109,000000,126.48,130.13,124.65,128.49,102211,0
+PDS.US,D,20121112,000000,129.58,129.77,127.39,127.76,39745,0
+PDS.US,D,20121113,000000,126.11,129.22,125.2,127.21,62008,0
+PDS.US,D,20121114,000000,127.39,128.12,125.39,125.93,84468,0
+PDS.US,D,20121115,000000,124.84,126.48,121.92,123.56,157351,0
+PDS.US,D,20121116,000000,122.64,124.47,121.19,123.56,109972,0
+PDS.US,D,20121119,000000,126.11,134.69,125.93,134.69,114958,0
+PDS.US,D,20121120,000000,133.96,133.96,129.58,131.23,45204,0
+PDS.US,D,20121121,000000,131.23,131.95,130.13,131.95,33628,0
+PDS.US,D,20121123,000000,132.87,133.05,130.5,132.32,23650,0
+PDS.US,D,20121126,000000,131.23,131.41,127.76,127.94,46115,0
+PDS.US,D,20121127,000000,127.57,129.04,126.48,127.21,50923,0
+PDS.US,D,20121128,000000,123.93,128.67,123.93,128.31,55963,0
+PDS.US,D,20121129,000000,129.04,134.32,129.04,132.5,105346,0
+PDS.US,D,20121130,000000,133.3,138.62,133.11,138.07,539200,0
+PDS.US,D,20121203,000000,138.89,138.89,135.06,136.15,132284,0
+PDS.US,D,20121204,000000,136.15,137.43,134.69,135.79,93779,0
+PDS.US,D,20121205,000000,135.79,139.07,135.42,138.16,96586,0
+PDS.US,D,20121206,000000,136.88,139.25,134.88,135.42,91875,0
+PDS.US,D,20121207,000000,135.97,137.62,133.96,134.32,65548,0
+PDS.US,D,20121210,000000,134.69,143.64,134.15,143.09,120735,0
+PDS.US,D,20121211,000000,146.37,152.58,146.01,148.93,183989,0
+PDS.US,D,20121212,000000,150.75,155.13,149.48,149.66,167353,0
+PDS.US,D,20121213,000000,150.39,150.39,144.19,144.73,172867,0
+PDS.US,D,20121214,000000,144.37,148.02,142.91,147.83,70525,0
+PDS.US,D,20121217,000000,148.2,149.84,147.28,148.2,78612,0
+PDS.US,D,20121218,000000,146.74,151.3,145.64,151.3,67608,0
+PDS.US,D,20121219,000000,152.21,155.13,151.3,153.67,120849,0
+PDS.US,D,20121220,000000,153.31,153.67,150.21,151.12,60175,0
+PDS.US,D,20121221,000000,146.92,148.02,145.83,147.47,61359,0
+PDS.US,D,20121224,000000,146.74,147.47,144.37,146.74,21866,0
+PDS.US,D,20121226,000000,147.28,147.83,141.81,143.27,56703,0
+PDS.US,D,20121227,000000,144.55,146.74,142.91,146.19,68629,0
+PDS.US,D,20121228,000000,144.55,145.46,143.82,144.37,28863,0
+PDS.US,D,20121231,000000,142.91,152.21,142.91,151.12,85789,0
+PDS.US,D,20130102,000000,156.05,159.51,153.67,156.6,105153,0
+PDS.US,D,20130103,000000,155.87,159.51,153.86,157.15,61404,0
+PDS.US,D,20130104,000000,156.6,163.9,155.87,163.35,76175,0
+PDS.US,D,20130107,000000,159.51,161.52,157.87,160.97,62027,0
+PDS.US,D,20130108,000000,161.89,162.25,159.51,160.42,49949,0
+PDS.US,D,20130109,000000,160.24,161.34,153.67,155.87,64140,0
+PDS.US,D,20130110,000000,157.69,158.24,154.77,155.32,57852,0
+PDS.US,D,20130111,000000,155.68,157.51,154.04,154.4,67124,0
+PDS.US,D,20130114,000000,154.04,154.59,150.21,151.67,50327,0
+PDS.US,D,20130115,000000,151.48,158.42,149.84,158.42,48923,0
+PDS.US,D,20130116,000000,157.15,159.51,156.05,159.15,80905,0
+PDS.US,D,20130117,000000,159.88,162.62,158.42,162.43,80989,0
+PDS.US,D,20130118,000000,162.25,166.82,161.34,165.54,90138,0
+PDS.US,D,20130122,000000,160.06,165.17,158.24,164.99,141112,0
+PDS.US,D,20130123,000000,164.32,168.73,162.85,168.55,95709,0
+PDS.US,D,20130124,000000,168.09,171.93,167.18,168.09,76667,0
+PDS.US,D,20130125,000000,168.82,171.74,167.91,169.92,42266,0
+PDS.US,D,20130128,000000,170.46,170.65,164.26,164.63,69442,0
+PDS.US,D,20130129,000000,165.35,166.45,162.25,165.9,34969,0
+PDS.US,D,20130130,000000,166.45,168.09,163.9,165.17,38294,0
+PDS.US,D,20130131,000000,164.99,168.45,164.63,167,64809,0
+PDS.US,D,20130201,000000,167.81,171.67,166.89,170.01,70052,0
+PDS.US,D,20130204,000000,167.91,170.1,165.54,165.54,46416,0
+PDS.US,D,20130205,000000,166.71,168.91,166.71,168,25510,0
+PDS.US,D,20130206,000000,166.71,169.28,164.88,165.98,42241,0
+PDS.US,D,20130207,000000,165.98,168.91,165.98,167.63,58343,0
+PDS.US,D,20130208,000000,167.81,168.73,164.51,166.16,50886,0
+PDS.US,D,20130211,000000,164.99,164.99,160.42,161.34,55555,0
+PDS.US,D,20130212,000000,161.34,164.44,160.06,160.79,90214,0
+PDS.US,D,20130213,000000,161.16,164.26,160.42,164.08,59671,0
+PDS.US,D,20130214,000000,162.49,169.28,161.57,167.08,117670,0
+PDS.US,D,20130215,000000,167.81,170.2,165.06,166.16,85755,0
+PDS.US,D,20130219,000000,165.98,167.44,163.22,164.14,60447,0
+PDS.US,D,20130220,000000,163.41,165.06,154.96,155.88,77011,0
+PDS.US,D,20130221,000000,154.78,154.96,150.19,153.49,67591,0
+PDS.US,D,20130222,000000,154.23,155.51,151.66,154.78,39392,0
+PDS.US,D,20130225,000000,156.06,158.08,152.94,153.13,88920,0
+PDS.US,D,20130226,000000,154.59,154.59,147.25,150.74,82289,0
+PDS.US,D,20130227,000000,150,154.23,149.45,152.21,58274,0
+PDS.US,D,20130228,000000,151.69,155.2,150.02,153.17,49860,0
+PDS.US,D,20130301,000000,152.02,152.39,148.72,150.19,50600,0
+PDS.US,D,20130304,000000,149.27,149.45,143.39,146.15,59004,0
+PDS.US,D,20130305,000000,146.7,150.37,145.05,147.8,50620,0
+PDS.US,D,20130306,000000,148.35,150.37,147.43,149.64,39368,0
+PDS.US,D,20130307,000000,149.82,155.51,149.82,154.04,38889,0
+PDS.US,D,20130308,000000,156.98,157.35,152.57,152.57,29443,0
+PDS.US,D,20130311,000000,152.76,156.06,151.1,153.86,52818,0
+PDS.US,D,20130312,000000,153.86,156.25,153.49,154.78,79615,0
+PDS.US,D,20130313,000000,154.96,154.96,151.47,154.41,33055,0
+PDS.US,D,20130314,000000,155.33,158.45,153.86,158.27,62135,0
+PDS.US,D,20130315,000000,158.82,166.89,158.63,166.89,113280,0
+PDS.US,D,20130318,000000,162.67,168,162.49,166.71,80165,0
+PDS.US,D,20130319,000000,164.69,167.26,158.63,159.37,84797,0
+PDS.US,D,20130320,000000,160.66,162.49,156.06,159.18,172492,0
+PDS.US,D,20130321,000000,158.27,159.37,157.35,158.82,113578,0
+PDS.US,D,20130322,000000,159,161.2,158.27,158.82,76900,0
+PDS.US,D,20130325,000000,160.1,163.41,159.18,161.57,91361,0
+PDS.US,D,20130326,000000,161.57,167.44,161.57,165.8,75146,0
+PDS.US,D,20130327,000000,164.32,168.36,163.96,168.36,57929,0
+PDS.US,D,20130328,000000,168.36,170.38,167.63,169.46,51811,0
+PDS.US,D,20130401,000000,168.36,169.46,165.98,167.44,75939,0
+PDS.US,D,20130402,000000,167.76,169.79,164.44,165.18,100287,0
+PDS.US,D,20130403,000000,164.88,165.98,160.83,161.2,208525,0
+PDS.US,D,20130404,000000,160.74,161.48,156.68,158.89,197954,0
+PDS.US,D,20130405,000000,155.51,156.25,152.57,154.59,182035,0
+PDS.US,D,20130408,000000,155.14,156.8,152.76,153.86,86732,0
+PDS.US,D,20130409,000000,154.23,158.45,152.76,156.98,84246,0
+PDS.US,D,20130410,000000,156.86,159.82,156.68,159.82,55221,0
+PDS.US,D,20130411,000000,160.66,161.39,156.98,159.55,69313,0
+PDS.US,D,20130412,000000,157.97,157.97,153.54,155.57,66727,0
+PDS.US,D,20130415,000000,152.57,153.49,146.15,146.33,148081,0
+PDS.US,D,20130416,000000,148.17,149.64,145.05,146.7,54805,0
+PDS.US,D,20130417,000000,143.93,144.11,136.17,137.09,139587,0
+PDS.US,D,20130418,000000,137.7,141.74,133.85,139.91,110022,0
+PDS.US,D,20130419,000000,140.97,140.97,134.88,137.65,60962,0
+PDS.US,D,20130422,000000,138.57,143.37,137.28,142.82,38490,0
+PDS.US,D,20130423,000000,143.56,143.56,139.49,142.08,55497,0
+PDS.US,D,20130424,000000,142.45,147.07,142.08,143.56,47238,0
+PDS.US,D,20130425,000000,145.04,147.99,140.97,146.14,93583,0
+PDS.US,D,20130426,000000,146.33,147.07,142.45,143.37,36528,0
+PDS.US,D,20130429,000000,145.04,149.47,145.04,148.18,38476,0
+PDS.US,D,20130430,000000,148.49,149.61,147.19,148.68,28689,0
+PDS.US,D,20130501,000000,147.44,147.44,141.89,143.19,74370,0
+PDS.US,D,20130502,000000,144.3,148.73,143.19,147.44,32038,0
+PDS.US,D,20130503,000000,149.47,151.5,149.47,150.21,30087,0
+PDS.US,D,20130506,000000,150.39,152.43,149.47,150.39,27200,0
+PDS.US,D,20130507,000000,151.5,151.69,147.62,148.92,59894,0
+PDS.US,D,20130508,000000,149.1,150.02,146.7,147.44,71970,0
+PDS.US,D,20130509,000000,147.81,152.06,146.88,150.95,30909,0
+PDS.US,D,20130510,000000,148.18,152.61,147.07,152.24,48372,0
+PDS.US,D,20130513,000000,152.06,152.06,148.55,149.1,18031,0
+PDS.US,D,20130514,000000,148.18,149.47,145.77,148.18,54815,0
+PDS.US,D,20130515,000000,146.33,148.36,145.77,147.62,32490,0
+PDS.US,D,20130516,000000,147.44,152.43,147.26,152.43,41827,0
+PDS.US,D,20130517,000000,152.61,155.57,151.32,154.28,56007,0
+PDS.US,D,20130520,000000,153.54,158.71,153.17,156.86,30824,0
+PDS.US,D,20130521,000000,155.57,161.11,154.46,160.37,58558,0
+PDS.US,D,20130522,000000,159.45,161.3,157.04,157.04,88646,0
+PDS.US,D,20130523,000000,152.98,156.68,151.69,156.31,46005,0
+PDS.US,D,20130524,000000,154.46,155.38,152.24,153.35,41838,0
+PDS.US,D,20130528,000000,155.75,158.71,153.54,154.09,34348,0
+PDS.US,D,20130529,000000,152.98,155.01,151.69,154.64,12641,0
+PDS.US,D,20130530,000000,154.09,160.74,152.61,159.45,47427,0
+PDS.US,D,20130531,000000,158.33,161.11,157.03,158.89,100415,0
+PDS.US,D,20130603,000000,159.26,166.65,159.26,166.28,82292,0
+PDS.US,D,20130604,000000,165.54,166.1,163.51,163.88,43092,0
+PDS.US,D,20130605,000000,163.14,165.36,161.67,164.99,51522,0
+PDS.US,D,20130606,000000,165.36,166.65,163.51,164.07,128530,0
+PDS.US,D,20130607,000000,164.99,173.86,163.88,173.3,122428,0
+PDS.US,D,20130610,000000,173.67,176.26,172.93,174.23,91062,0
+PDS.US,D,20130611,000000,171.46,172.75,167.39,167.58,74390,0
+PDS.US,D,20130612,000000,168.87,171.64,162.22,162.77,71820,0
+PDS.US,D,20130613,000000,162.4,163.88,161.48,162.77,81019,0
+PDS.US,D,20130614,000000,162.77,165.54,162.03,164.07,52929,0
+PDS.US,D,20130617,000000,164.99,170.16,163.7,168.87,33962,0
+PDS.US,D,20130618,000000,169.06,172.56,167.95,168.32,40903,0
+PDS.US,D,20130619,000000,167.95,170.53,166.47,167.39,100226,0
+PDS.US,D,20130620,000000,164.62,165.73,160.74,161.3,166108,0
+PDS.US,D,20130621,000000,162.03,162.96,155.57,158.52,131306,0
+PDS.US,D,20130624,000000,155.01,158.34,150.76,155.38,108909,0
+PDS.US,D,20130625,000000,156.86,159.45,155.2,158.15,39988,0
+PDS.US,D,20130626,000000,159.08,160.19,157.6,159.45,29143,0
+PDS.US,D,20130627,000000,160,162.59,159.63,160.37,30682,0
+PDS.US,D,20130628,000000,159.63,160.74,157.6,157.97,47012,0
+PDS.US,D,20130701,000000,158.89,162.4,158.34,161.85,36357,0
+PDS.US,D,20130702,000000,160.93,161.49,157.96,161.11,104042,0
+PDS.US,D,20130703,000000,160.19,161.49,158.7,160,23368,0
+PDS.US,D,20130705,000000,160.37,162.59,158.34,162.4,43883,0
+PDS.US,D,20130708,000000,162.96,164.99,161.67,162.96,40600,0
+PDS.US,D,20130709,000000,164.25,165.18,161.85,164.44,37068,0
+PDS.US,D,20130710,000000,164.44,165.54,160.37,164.07,42669,0
+PDS.US,D,20130711,000000,166.65,171.27,166.28,170.35,60114,0
+PDS.US,D,20130712,000000,170.39,171.32,169.28,170.58,53640,0
+PDS.US,D,20130715,000000,171.27,172.19,169.61,170.53,32641,0
+PDS.US,D,20130716,000000,170.39,171.32,165.38,167.43,30684,0
+PDS.US,D,20130717,000000,167.61,168.72,166.5,167.61,22377,0
+PDS.US,D,20130718,000000,168.5,172.56,167.76,169.98,44002,0
+PDS.US,D,20130719,000000,171.69,171.88,168.72,171.51,67665,0
+PDS.US,D,20130722,000000,172.01,179.59,171.64,176.81,68941,0
+PDS.US,D,20130723,000000,176.81,183.1,176.81,182.37,87515,0
+PDS.US,D,20130724,000000,182.55,186.62,176.81,176.81,90928,0
+PDS.US,D,20130725,000000,176.33,189.32,176.15,186.74,93532,0
+PDS.US,D,20130726,000000,186.19,186.74,182.83,185.8,59398,0
+PDS.US,D,20130729,000000,186.56,186.56,180.04,180.98,39744,0
+PDS.US,D,20130730,000000,180.6,182.28,179.12,180.04,43187,0
+PDS.US,D,20130731,000000,179.78,191.4,179.78,188.45,98536,0
+PDS.US,D,20130801,000000,190.24,198.98,190.24,194.36,112679,0
+PDS.US,D,20130802,000000,193.4,196.74,191.72,195.26,86278,0
+PDS.US,D,20130805,000000,194.54,194.9,192.5,192.88,32743,0
+PDS.US,D,20130806,000000,193.22,194.9,191.2,193.76,51061,0
+PDS.US,D,20130807,000000,192.1,195.82,191.72,194.36,51700,0
+PDS.US,D,20130808,000000,195.06,197.5,193.22,196.38,39813,0
+PDS.US,D,20130809,000000,195.62,197.12,194.16,196.02,37433,0
+PDS.US,D,20130812,000000,193.58,196.94,190.64,192.88,40337,0
+PDS.US,D,20130813,000000,191.9,193.96,191.72,192.5,31633,0
+PDS.US,D,20130814,000000,193.04,194.9,191.72,193.76,25566,0
+PDS.US,D,20130815,000000,192.88,194.72,186.36,192.5,63069,0
+PDS.US,D,20130816,000000,192.88,193.04,189.52,190.82,22926,0
+PDS.US,D,20130819,000000,190.64,190.64,187.09,187.65,32111,0
+PDS.US,D,20130820,000000,186.36,193.04,186.36,191.56,24110,0
+PDS.US,D,20130821,000000,190.04,191.2,186.56,187.65,32158,0
+PDS.US,D,20130822,000000,187.65,190.82,185.42,187.26,53831,0
+PDS.US,D,20130823,000000,187.26,188.39,183.75,186.56,47118,0
+PDS.US,D,20130826,000000,186.56,186.56,180.79,181.35,67178,0
+PDS.US,D,20130827,000000,180.79,180.79,177.63,178.74,51295,0
+PDS.US,D,20130828,000000,179.12,183.02,178.37,181.7,59106,0
+PDS.US,D,20130829,000000,181.9,185.22,180.6,181.35,39380,0
+PDS.US,D,20130830,000000,181.53,183.56,180.98,183.56,69534,0
+PDS.US,D,20130903,000000,185.42,186.56,181.35,183.22,50748,0
+PDS.US,D,20130904,000000,182.64,187.26,182.28,187.09,41044,0
+PDS.US,D,20130905,000000,187.09,192.5,187.09,191.56,41946,0
+PDS.US,D,20130906,000000,194.16,196.58,191.2,193.76,48797,0
+PDS.US,D,20130909,000000,195.26,197.12,193.58,196.02,49140,0
+PDS.US,D,20130910,000000,195.44,196.74,191.72,193.58,40137,0
+PDS.US,D,20130911,000000,193.22,193.22,190.24,192.3,35357,0
+PDS.US,D,20130912,000000,191.36,192.1,188.59,191.02,28534,0
+PDS.US,D,20130913,000000,190.82,192.1,189.32,191.36,24387,0
+PDS.US,D,20130916,000000,194.36,199.72,193.58,196.2,67274,0
+PDS.US,D,20130917,000000,196.02,198.6,194.54,195.26,24801,0
+PDS.US,D,20130918,000000,195.06,199.16,193.04,197.86,39985,0
+PDS.US,D,20130919,000000,198.24,198.4,193.58,195.26,39312,0
+PDS.US,D,20130920,000000,195.62,196.58,192.88,194.16,39039,0
+PDS.US,D,20130923,000000,193.96,193.96,187.26,187.65,28514,0
+PDS.US,D,20130924,000000,187.46,189.12,182.83,187.26,40223,0
+PDS.US,D,20130925,000000,188.03,188.03,183.56,184.14,77552,0
+PDS.US,D,20130926,000000,184.14,185.8,180.79,184.53,47525,0
+PDS.US,D,20130927,000000,183.95,185.61,181.16,184.33,39456,0
+PDS.US,D,20130930,000000,181.9,184.88,180.41,184.14,61552,0
+PDS.US,D,20131001,000000,183.37,189.69,183.22,187.46,52535,0
+PDS.US,D,20131002,000000,185.61,188.96,183.02,188.39,89045,0
+PDS.US,D,20131003,000000,188.78,190.24,185.99,188.78,49856,0
+PDS.US,D,20131004,000000,188.39,193.76,186.93,191.56,45642,0
+PDS.US,D,20131007,000000,189.52,192.5,187.86,192.1,43890,0
+PDS.US,D,20131008,000000,191.9,193.76,186.19,187.26,42155,0
+PDS.US,D,20131009,000000,186.74,187.65,181.35,184.53,29912,0
+PDS.US,D,20131010,000000,186.19,189.89,186.19,188.96,17830,0
+PDS.US,D,20131011,000000,188.23,193.22,187.46,192.5,32335,0
+PDS.US,D,20131014,000000,190.64,198.4,190.64,197.86,27995,0
+PDS.US,D,20131015,000000,193.4,196.74,192.88,196.38,65060,0
+PDS.US,D,20131016,000000,196.94,199.54,196.38,198.04,51106,0
+PDS.US,D,20131017,000000,197.7,203.82,197.3,202.14,45097,0
+PDS.US,D,20131018,000000,203.82,208.08,203.24,205.48,41696,0
+PDS.US,D,20131021,000000,204.9,206.74,201.58,204.22,61027,0
+PDS.US,D,20131022,000000,204.38,206.22,200.66,201.18,51044,0
+PDS.US,D,20131023,000000,198.6,198.98,194.36,194.54,63387,0
+PDS.US,D,20131024,000000,192.88,192.88,183.95,188.39,72963,0
+PDS.US,D,20131025,000000,188.03,197.12,187.09,196.74,71308,0
+PDS.US,D,20131028,000000,196.2,199.54,193.22,196.2,49307,0
+PDS.US,D,20131029,000000,196.94,200.48,195.26,199.72,33023,0
+PDS.US,D,20131030,000000,199.36,202.14,197.12,198.04,24876,0
+PDS.US,D,20131031,000000,197.3,199.9,196.38,197.7,24440,0
+PDS.US,D,20131101,000000,198.04,198.42,193.74,194.88,44130,0
+PDS.US,D,20131104,000000,195.24,196.94,193.56,195.8,28728,0
+PDS.US,D,20131105,000000,194.54,194.54,190.6,191.16,34823,0
+PDS.US,D,20131106,000000,192.46,195.44,191.52,194.54,31496,0
+PDS.US,D,20131107,000000,195.24,195.24,186.11,186.11,50363,0
+PDS.US,D,20131108,000000,185.14,188.73,184.8,187.97,33762,0
+PDS.US,D,20131111,000000,188.17,189.83,186.29,187.21,39606,0
+PDS.US,D,20131112,000000,186.68,187.6,180.51,181.44,74139,0
+PDS.US,D,20131113,000000,180.32,182.19,179.38,181.08,37331,0
+PDS.US,D,20131114,000000,180.51,183.48,179.57,182.57,27894,0
+PDS.US,D,20131115,000000,182.57,183.12,179.38,180.13,28767,0
+PDS.US,D,20131118,000000,179.76,180.89,174.53,176.4,46424,0
+PDS.US,D,20131119,000000,175.28,179,174.72,178.44,38776,0
+PDS.US,D,20131120,000000,178.82,180.32,176.96,177.89,30975,0
+PDS.US,D,20131121,000000,177.71,181.08,176.59,180.7,50944,0
+PDS.US,D,20131122,000000,180.32,180.32,174.16,177.33,54233,0
+PDS.US,D,20131125,000000,177.52,177.52,172.85,174.16,39674,0
+PDS.US,D,20131126,000000,173.78,176.02,171.73,174.9,22381,0
+PDS.US,D,20131127,000000,173.6,173.97,171.36,172.66,18520,0
+PDS.US,D,20131129,000000,173.04,175.46,171.92,174.53,13081,0
+PDS.US,D,20131202,000000,173.04,176.02,171.55,172.85,42278,0
+PDS.US,D,20131203,000000,171.73,175.28,169.3,174.16,39360,0
+PDS.US,D,20131204,000000,173.6,179.57,173.22,179.57,76070,0
+PDS.US,D,20131205,000000,168.37,168.37,160.72,163.33,319573,0
+PDS.US,D,20131206,000000,166.32,171.36,165.2,171.36,229934,0
+PDS.US,D,20131209,000000,172.11,173.22,169.49,170.98,126161,0
+PDS.US,D,20131210,000000,171.36,172.11,169.49,170.05,118286,0
+PDS.US,D,20131211,000000,171.92,171.92,168.74,168.93,51780,0
+PDS.US,D,20131212,000000,168.74,169.86,166.13,168.56,101105,0
+PDS.US,D,20131213,000000,168.37,168.93,165.95,167.07,89445,0
+PDS.US,D,20131216,000000,168.56,169.86,168.19,168.93,52884,0
+PDS.US,D,20131217,000000,169.49,169.68,164.82,164.82,58110,0
+PDS.US,D,20131218,000000,165.38,166.32,162.59,164.45,146797,0
+PDS.US,D,20131219,000000,165.01,166.13,163.33,165.2,65453,0
+PDS.US,D,20131220,000000,164.45,169.49,164.45,169.3,68998,0
+PDS.US,D,20131223,000000,169.68,171.73,169.49,170.24,76186,0
+PDS.US,D,20131224,000000,170.05,171.92,168.74,171.92,43833,0
+PDS.US,D,20131226,000000,172.66,175.09,172.11,173.6,24607,0
+PDS.US,D,20131227,000000,171.17,173.04,170.98,172.85,128566,0
+PDS.US,D,20131230,000000,173.04,174.9,172.48,173.6,81453,0
+PDS.US,D,20131231,000000,173.97,176.58,173.41,174.9,73862,0
+PDS.US,D,20140102,000000,174.53,175.65,172.48,173.78,86957,0
+PDS.US,D,20140103,000000,173.97,175.46,173.22,173.78,60605,0
+PDS.US,D,20140106,000000,173.78,174.34,172.11,172.85,59015,0
+PDS.US,D,20140107,000000,172.66,173.04,170.61,170.8,37646,0
+PDS.US,D,20140108,000000,169.68,172.48,169.3,171.36,54779,0
+PDS.US,D,20140109,000000,171.17,171.17,167.07,168.56,75385,0
+PDS.US,D,20140110,000000,167.62,172.48,166.5,171.36,76683,0
+PDS.US,D,20140113,000000,171.36,171.92,168.56,169.12,53729,0
+PDS.US,D,20140114,000000,168.74,169.3,167.25,168,38907,0
+PDS.US,D,20140115,000000,167.81,171.36,166.88,170.61,83355,0
+PDS.US,D,20140116,000000,170.05,172.48,169.49,171.73,43867,0
+PDS.US,D,20140117,000000,171.55,172.11,169.49,170.8,38518,0
+PDS.US,D,20140121,000000,171.55,172.29,170.05,171.36,97434,0
+PDS.US,D,20140122,000000,171.17,172.11,167.81,168.56,115079,0
+PDS.US,D,20140123,000000,168.19,169.86,165.95,167.81,87407,0
+PDS.US,D,20140124,000000,168.19,168.56,162.4,165.2,99048,0
+PDS.US,D,20140127,000000,165.57,165.57,158.85,161.28,132692,0
+PDS.US,D,20140128,000000,161.09,166.88,161.09,165.95,141169,0
+PDS.US,D,20140129,000000,164.45,165.01,160.53,161.28,92529,0
+PDS.US,D,20140130,000000,162.77,166.13,161.09,164.82,119899,0
+PDS.US,D,20140131,000000,161.84,168.56,161.28,166.5,65290,0
+PDS.US,D,20140203,000000,167.25,167.44,159.6,160.35,89652,0
+PDS.US,D,20140204,000000,161.09,164.45,159.79,163.71,81708,0
+PDS.US,D,20140205,000000,163.33,168.93,163.14,166.69,104378,0
+PDS.US,D,20140206,000000,167.07,175.46,166.88,173.22,154803,0
+PDS.US,D,20140207,000000,175.09,176.02,172.29,173.04,105968,0
+PDS.US,D,20140210,000000,173.6,173.78,170.24,170.24,52705,0
+PDS.US,D,20140211,000000,170.05,175.09,169.68,174.34,72914,0
+PDS.US,D,20140212,000000,175.09,178.82,174.9,176.96,86629,0
+PDS.US,D,20140213,000000,180.89,190.4,178.26,189.46,182393,0
+PDS.US,D,20140214,000000,189.46,198.6,189.46,193.94,203171,0
+PDS.US,D,20140218,000000,194.88,199.36,193.02,198.6,116064,0
+PDS.US,D,20140219,000000,197.7,202.72,197.12,200.68,144207,0
+PDS.US,D,20140220,000000,199.9,207.2,199.72,200.5,222294,0
+PDS.US,D,20140221,000000,200.3,203.06,199.72,201.4,89366,0
+PDS.US,D,20140224,000000,202.72,206.26,202.34,203.66,90651,0
+PDS.US,D,20140225,000000,203.46,204.76,200.66,204.56,118724,0
+PDS.US,D,20140226,000000,204.06,204.42,200.86,201.58,65450,0
+PDS.US,D,20140227,000000,201.78,205.74,200.08,204.76,108079,0
+PDS.US,D,20140228,000000,205.34,209.46,204.56,207.6,128771,0
+PDS.US,D,20140303,000000,204.42,208.36,204.42,208.16,96108,0
+PDS.US,D,20140304,000000,210.02,212.3,205.94,207.22,132748,0
+PDS.US,D,20140305,000000,206.82,206.82,203.26,204.56,137491,0
+PDS.US,D,20140306,000000,205.34,207.22,204.06,205.74,60055,0
+PDS.US,D,20140307,000000,205.94,207.6,204.24,207.42,75686,0
+PDS.US,D,20140310,000000,206.44,206.44,202.86,203.06,84708,0
+PDS.US,D,20140311,000000,203.26,203.66,199.88,201.02,96239,0
+PDS.US,D,20140312,000000,198.78,200.66,195.56,199.14,103139,0
+PDS.US,D,20140313,000000,199.7,201.02,196.34,197.26,72686,0
+PDS.US,D,20140314,000000,196.52,199.14,195,196.34,78912,0
+PDS.US,D,20140317,000000,197.08,202.86,196.9,201.02,66298,0
+PDS.US,D,20140318,000000,201.78,205.94,201.78,203.46,71749,0
+PDS.US,D,20140319,000000,202.86,210.42,201.58,208.7,178284,0
+PDS.US,D,20140320,000000,207.42,213.02,205.54,212.3,77822,0
+PDS.US,D,20140321,000000,213.58,215.86,211.92,212.66,80893,0
+PDS.US,D,20140324,000000,213.98,217.52,211.72,214.54,97189,0
+PDS.US,D,20140325,000000,216.22,220,213.98,216.22,160421,0
+PDS.US,D,20140326,000000,215.28,216.42,212.12,214.92,129715,0
+PDS.US,D,20140327,000000,214.54,222.42,213.98,219.04,148550,0
+PDS.US,D,20140328,000000,220.38,220.92,217.7,218.86,130505,0
+PDS.US,D,20140331,000000,220.38,226.34,220,224.66,120450,0
+PDS.US,D,20140401,000000,225.82,227.32,223.94,226.74,81138,0
+PDS.US,D,20140402,000000,226.74,229.74,225.62,228.78,87223,0
+PDS.US,D,20140403,000000,228.24,229.36,224.84,226.74,127075,0
+PDS.US,D,20140404,000000,228.58,232.2,227.88,228.24,74882,0
+PDS.US,D,20140407,000000,227.52,227.88,219.4,219.6,59645,0
+PDS.US,D,20140408,000000,221.08,225.62,220.38,224.84,52536,0
+PDS.US,D,20140409,000000,225.04,234.44,223.38,234.08,180961,0
+PDS.US,D,20140410,000000,233.48,233.48,222.24,223.94,124549,0
+PDS.US,D,20140411,000000,219.8,223.74,219.24,221.86,102084,0
+PDS.US,D,20140414,000000,223.94,226.74,221.08,222.04,109852,0
+PDS.US,D,20140415,000000,222.78,225.98,218.86,221.08,131918,0
+PDS.US,D,20140416,000000,228.78,235.18,226.16,234.08,427626,0
+PDS.US,D,20140417,000000,235,238.94,230.88,238.76,218810,0
+PDS.US,D,20140421,000000,239.32,243.44,237.04,241.56,170662,0
+PDS.US,D,20140422,000000,241.56,242.88,238.76,242.52,116212,0
+PDS.US,D,20140423,000000,242.52,244,240.04,243.44,108764,0
+PDS.US,D,20140424,000000,243.44,245.14,233.48,234.44,196503,0
+PDS.US,D,20140425,000000,232.72,239.52,230.88,235.76,135992,0
+PDS.US,D,20140428,000000,242.7,243.08,230.28,233.48,231622,0
+PDS.US,D,20140429,000000,236.66,249.62,236.66,244.54,261650,0
+PDS.US,D,20140430,000000,244.54,246.64,240.62,244,144476,0
+PDS.US,D,20140501,000000,243.82,247.56,238.94,239.32,124497,0
+PDS.US,D,20140502,000000,239.68,250.2,239.32,246.64,108663,0
+PDS.US,D,20140505,000000,244.74,246.84,241.36,242.52,84761,0
+PDS.US,D,20140506,000000,243.08,245.14,241.36,244,96536,0
+PDS.US,D,20140507,000000,244.54,246.84,243.08,246.24,86815,0
+PDS.US,D,20140508,000000,245.52,246.06,238.58,240.44,106594,0
+PDS.US,D,20140509,000000,239.68,240.44,226.74,233.68,188847,0
+PDS.US,D,20140512,000000,235.78,239.92,235.38,238.04,107149,0
+PDS.US,D,20140513,000000,238.96,238.96,235,235.96,42040,0
+PDS.US,D,20140514,000000,235.78,237.64,234.08,234.62,37210,0
+PDS.US,D,20140515,000000,233.12,233.68,224.62,230.66,82789,0
+PDS.US,D,20140516,000000,230.66,232.36,225.78,232.2,69511,0
+PDS.US,D,20140519,000000,231.62,236.32,230.1,232.36,25893,0
+PDS.US,D,20140520,000000,231.62,233.28,227.28,229.92,39193,0
+PDS.US,D,20140521,000000,236.5,238.96,234.24,236.68,91052,0
+PDS.US,D,20140522,000000,236.68,238.6,234.24,237.64,52499,0
+PDS.US,D,20140523,000000,238.2,240.08,237.64,239.16,57645,0
+PDS.US,D,20140527,000000,240.48,241.4,235,237.84,77963,0
+PDS.US,D,20140528,000000,238.96,241.8,235.58,238.6,67865,0
+PDS.US,D,20140529,000000,240.28,241.22,235.96,239.54,69337,0
+PDS.US,D,20140530,000000,239.16,244.42,238.6,244.42,74852,0
+PDS.US,D,20140602,000000,244.42,246.9,242.18,246.7,110116,0
+PDS.US,D,20140603,000000,245.58,248.38,244.22,247.98,164982,0
+PDS.US,D,20140604,000000,247.64,250.68,244.8,250.48,100254,0
+PDS.US,D,20140605,000000,249.88,250.68,247.64,250.68,68030,0
+PDS.US,D,20140606,000000,250.28,251.6,247.48,251.04,60931,0
+PDS.US,D,20140609,000000,251.6,254.62,249.52,253.5,77462,0
+PDS.US,D,20140610,000000,253.1,254.06,248.78,249.7,58816,0
+PDS.US,D,20140611,000000,248.98,251.24,245.78,250.08,55619,0
+PDS.US,D,20140612,000000,250.48,258.22,250.48,256.5,150903,0
+PDS.US,D,20140613,000000,256.88,264.62,255.92,264.04,91979,0
+PDS.US,D,20140616,000000,263.3,266.12,261.6,264.04,62582,0
+PDS.US,D,20140617,000000,263.1,265.92,261.6,263.5,49513,0
+PDS.US,D,20140618,000000,264.22,264.42,261.22,263.68,53017,0
+PDS.US,D,20140619,000000,264.42,264.62,260.64,264.04,53827,0
+PDS.US,D,20140620,000000,265.92,269.14,263.5,267.6,73836,0
+PDS.US,D,20140623,000000,268,269.32,263.5,264.62,41291,0
+PDS.US,D,20140624,000000,264.04,266.12,258.02,259.12,96758,0
+PDS.US,D,20140625,000000,259.12,262.36,258.02,258.58,104362,0
+PDS.US,D,20140626,000000,258.02,265.38,258.02,263.1,93859,0
+PDS.US,D,20140627,000000,262.9,264.8,261.22,263.5,52394,0
+PDS.US,D,20140630,000000,263.68,267.44,262.54,267.06,48264,0
+PDS.US,D,20140701,000000,268.58,270.26,266.32,266.9,33609,0
+PDS.US,D,20140702,000000,267.6,272.74,267.06,272.16,60794,0
+PDS.US,D,20140703,000000,273.12,276.32,272.34,274.22,36811,0
+PDS.US,D,20140707,000000,275.18,275.92,267.26,268,45203,0
+PDS.US,D,20140708,000000,267.06,267.06,260.1,264.62,74486,0
+PDS.US,D,20140709,000000,264.8,266.9,263.3,264.62,67843,0
+PDS.US,D,20140710,000000,261.6,263.68,257.44,260.82,50731,0
+PDS.US,D,20140711,000000,259.7,260.1,253.5,255,80744,0
+PDS.US,D,20140714,000000,255.92,260.82,255.92,257.44,42990,0
+PDS.US,D,20140715,000000,257.82,258.22,250.08,252.72,129349,0
+PDS.US,D,20140716,000000,264.04,265.56,258.22,264.22,137430,0
+PDS.US,D,20140717,000000,263.86,264.62,256.3,257.64,78811,0
+PDS.US,D,20140718,000000,258.58,259.12,255.38,257.28,45444,0
+PDS.US,D,20140721,000000,255.18,256.3,251.96,253.3,51009,0
+PDS.US,D,20140722,000000,254.82,256.5,251.04,253.88,72741,0
+PDS.US,D,20140723,000000,257.64,259.7,254.22,258.94,139020,0
+PDS.US,D,20140724,000000,262.7,267.6,257.44,258.94,99661,0
+PDS.US,D,20140725,000000,258.78,264.22,255.18,262.36,76822,0
+PDS.US,D,20140728,000000,262,262,252.92,254.06,81416,0
+PDS.US,D,20140729,000000,254.06,256.3,248.98,249.16,63410,0
+PDS.US,D,20140730,000000,250.68,250.68,244.6,244.6,114599,0
+PDS.US,D,20140731,000000,242.74,243.3,234.24,235,99590,0
+PDS.US,D,20140801,000000,233.68,235.58,228.22,229.92,114358,0
+PDS.US,D,20140804,000000,229.92,236.88,228.22,235.96,75661,0
+PDS.US,D,20140805,000000,232.54,233.88,225.38,226.7,114640,0
+PDS.US,D,20140806,000000,225.96,232.38,225.78,228.78,64769,0
+PDS.US,D,20140807,000000,230.28,231.06,225.38,225.78,67461,0
+PDS.US,D,20140808,000000,226.7,234.84,226.12,232.96,90181,0
+PDS.US,D,20140811,000000,234.12,238.26,232.76,233.52,83865,0
+PDS.US,D,20140812,000000,232.96,234.46,231.26,232.96,55653,0
+PDS.US,D,20140813,000000,233.92,235.22,231.46,231.82,52045,0
+PDS.US,D,20140814,000000,232.38,232.76,224.8,225.78,59883,0
+PDS.US,D,20140815,000000,227.48,228.78,224.26,228.58,47301,0
+PDS.US,D,20140818,000000,229.56,230.12,225.78,227.86,34981,0
+PDS.US,D,20140819,000000,228.02,231.26,227.86,229.74,46471,0
+PDS.US,D,20140820,000000,229.94,230.88,226.12,228.02,56510,0
+PDS.US,D,20140821,000000,228.58,228.58,223.66,225.78,57303,0
+PDS.US,D,20140822,000000,225.2,227.08,223.3,226.32,62840,0
+PDS.US,D,20140825,000000,227.08,227.86,225,225.78,52157,0
+PDS.US,D,20140826,000000,226.88,238.26,226.7,236,131393,0
+PDS.US,D,20140827,000000,237.7,243.18,236.18,239.6,82412,0
+PDS.US,D,20140828,000000,239.4,240.16,237.7,237.9,48176,0
+PDS.US,D,20140829,000000,239.78,241.68,237.7,240.92,53636,0
+PDS.US,D,20140902,000000,240.54,240.54,231.64,231.82,94527,0
+PDS.US,D,20140903,000000,233.72,235.82,230.68,231.26,108157,0
+PDS.US,D,20140904,000000,232.02,235.82,225.96,227.48,106437,0
+PDS.US,D,20140905,000000,227.48,227.86,221.4,225.58,80342,0
+PDS.US,D,20140908,000000,222.9,222.9,215.14,216.86,99742,0
+PDS.US,D,20140909,000000,216.86,219.48,216.08,217.22,94672,0
+PDS.US,D,20140910,000000,216.86,219.68,214.96,219.12,67383,0
+PDS.US,D,20140911,000000,215.9,220.08,214.96,218.76,102538,0
+PDS.US,D,20140912,000000,217.4,219.88,214.2,215.52,114953,0
+PDS.US,D,20140915,000000,214.96,217.4,213.24,214.2,60895,0
+PDS.US,D,20140916,000000,215.14,222.36,214.56,218.92,132964,0
+PDS.US,D,20140917,000000,221,222.9,215.9,216.66,60293,0
+PDS.US,D,20140918,000000,219.68,220.82,215.9,217.22,56761,0
+PDS.US,D,20140919,000000,217.78,218.76,209.44,210.22,57510,0
+PDS.US,D,20140922,000000,207.76,207.94,199.58,201.48,156941,0
+PDS.US,D,20140923,000000,201.12,207.94,199.04,205.28,116109,0
+PDS.US,D,20140924,000000,204.7,210.02,201.12,208.12,92314,0
+PDS.US,D,20140925,000000,207.38,208.32,202.46,204.7,105245,0
+PDS.US,D,20140926,000000,204.88,209.08,202.8,208.32,87626,0
+PDS.US,D,20140929,000000,206.98,211.54,204.7,211.14,137408,0
+PDS.US,D,20140930,000000,210.42,211.14,202.46,204.5,74793,0
+PDS.US,D,20141001,000000,204.88,205.08,196.38,197.14,94900,0
+PDS.US,D,20141002,000000,196.18,196.18,183.68,192.4,147845,0
+PDS.US,D,20141003,000000,192.8,195.6,189.73,190.3,66440,0
+PDS.US,D,20141006,000000,191.24,193.7,187.86,190.5,49018,0
+PDS.US,D,20141007,000000,188.61,191.62,185.57,185.96,96456,0
+PDS.US,D,20141008,000000,184.8,186.15,178.37,185.76,108865,0
+PDS.US,D,20141009,000000,187.86,187.86,176.85,178.56,137755,0
+PDS.US,D,20141010,000000,178.56,178.75,168.51,168.51,150594,0
+PDS.US,D,20141013,000000,168.13,172.87,153.73,155.62,166081,0
+PDS.US,D,20141014,000000,156.76,163.01,154.11,157.33,333181,0
+PDS.US,D,20141015,000000,155.43,162.45,150.51,161.69,239181,0
+PDS.US,D,20141016,000000,158.84,165.48,156.76,164.91,208667,0
+PDS.US,D,20141017,000000,170.6,174.39,165.1,166.43,183089,0
+PDS.US,D,20141020,000000,166.43,166.99,160.74,163.01,163002,0
+PDS.US,D,20141021,000000,165.67,172.3,163.96,172.3,318962,0
+PDS.US,D,20141022,000000,174.2,179.88,166.8,167.57,208022,0
+PDS.US,D,20141023,000000,171.74,173.82,167.37,171.16,88061,0
+PDS.US,D,20141024,000000,171.36,171.36,165.1,167.76,123619,0
+PDS.US,D,20141027,000000,168.13,168.13,151.26,153.73,233127,0
+PDS.US,D,20141028,000000,156.95,159.98,154.29,158.28,177429,0
+PDS.US,D,20141029,000000,160.36,166.05,158.84,162.26,458382,0
+PDS.US,D,20141030,000000,161.31,161.31,154.67,155.43,219385,0
+PDS.US,D,20141031,000000,155.81,158.08,151.83,157.71,132289,0
+PDS.US,D,20141103,000000,158.28,159.03,151.26,151.64,188892,0
+PDS.US,D,20141104,000000,148.8,149.18,137.99,140.27,221578,0
+PDS.US,D,20141105,000000,142.73,146.71,141.02,144.82,171153,0
+PDS.US,D,20141106,000000,143.49,145.58,138.18,145.2,158223,0
+PDS.US,D,20141107,000000,145.96,151.83,145.58,150.31,149330,0
+PDS.US,D,20141110,000000,153.16,155.05,146.71,147.09,123921,0
+PDS.US,D,20141111,000000,147.09,152.21,144.06,151.26,194321,0
+PDS.US,D,20141112,000000,149.92,156.43,148.39,152.03,168299,0
+PDS.US,D,20141113,000000,151.45,151.84,144,147.63,258206,0
+PDS.US,D,20141114,000000,148.2,152.41,146.1,150.69,220331,0
+PDS.US,D,20141117,000000,149.73,152.79,147.06,150.31,183820,0
+PDS.US,D,20141118,000000,146.67,148.78,145.33,146.29,165051,0
+PDS.US,D,20141119,000000,146.1,146.48,139.41,145.14,390267,0
+PDS.US,D,20141120,000000,144.38,150.5,143.8,149.92,221293,0
+PDS.US,D,20141121,000000,153.56,157.38,152.22,155.47,163117,0
+PDS.US,D,20141124,000000,155.85,156.43,151.26,152.22,159342,0
+PDS.US,D,20141125,000000,153.75,154.51,147.82,149.35,131938,0
+PDS.US,D,20141126,000000,148.58,148.58,142.66,144,153429,0
+PDS.US,D,20141128,000000,126.21,129.65,116.27,123.15,177603,0
+PDS.US,D,20141201,000000,122.96,124.49,117.61,123.34,243119,0
+PDS.US,D,20141202,000000,122.2,130.8,120.09,120.09,253853,0
+PDS.US,D,20141203,000000,120.66,127.36,120.47,122.96,193229,0
+PDS.US,D,20141204,000000,118.95,119.14,113.59,114.35,308074,0
+PDS.US,D,20141205,000000,114.35,117.8,112.82,114.35,253179,0
+PDS.US,D,20141208,000000,111.87,111.87,102.69,105.94,185287,0
+PDS.US,D,20141209,000000,104.98,111.68,104.41,109.77,164793,0
+PDS.US,D,20141210,000000,107.85,108.24,103.26,104.79,365972,0
+PDS.US,D,20141211,000000,104.98,108.81,103.65,104.41,318787,0
+PDS.US,D,20141212,000000,102.31,106.32,100.97,103.07,269109,0
+PDS.US,D,20141215,000000,103.65,106.9,101.92,102.31,253023,0
+PDS.US,D,20141216,000000,101.54,112.44,100.78,106.52,264179,0
+PDS.US,D,20141217,000000,107.47,122.96,106.52,118.95,271923,0
+PDS.US,D,20141218,000000,124.3,126.59,115.89,119.33,241658,0
+PDS.US,D,20141219,000000,121.43,132.14,118.95,130.8,244052,0
+PDS.US,D,20141222,000000,130.42,131.19,117.22,118.56,268041,0
+PDS.US,D,20141223,000000,120.28,122.39,118.56,119.71,100404,0
+PDS.US,D,20141224,000000,118.95,118.95,113.97,118.56,78025,0
+PDS.US,D,20141226,000000,119.71,121.05,115.89,116.46,75832,0
+PDS.US,D,20141229,000000,118.18,122,116.65,117.42,140371,0
+PDS.US,D,20141230,000000,116.27,118.37,113.4,116.65,119709,0
+PDS.US,D,20141231,000000,116.27,117.42,112.06,115.89,117447,0
+PDS.US,D,20150102,000000,115.12,117.61,112.06,115.5,114014,0
+PDS.US,D,20150105,000000,113.4,113.4,102.31,104.6,255234,0
+PDS.US,D,20150106,000000,103.46,105.94,98.482,99.056,221857,0
+PDS.US,D,20150107,000000,100.59,101.54,94.66,96.762,213495,0
+PDS.US,D,20150108,000000,97.908,102.5,96.572,99.056,165562,0
+PDS.US,D,20150109,000000,99.63,101.73,96.762,98.864,178981,0
+PDS.US,D,20150112,000000,96.952,97.144,93.32,94.468,152868,0
+PDS.US,D,20150113,000000,94.66,96.572,93.894,95.232,137079,0
+PDS.US,D,20150114,000000,94.468,96.952,90.832,95.424,195769,0
+PDS.US,D,20150115,000000,97.718,98.482,93.128,93.512,198658,0
+PDS.US,D,20150116,000000,94.468,103.26,93.702,102.5,294492,0
+PDS.US,D,20150120,000000,97.908,101.54,92.172,98.098,362651,0
+PDS.US,D,20150121,000000,99.82,103.84,98.29,99.056,169357,0
+PDS.US,D,20150122,000000,99.82,101.73,96.762,100.01,205592,0
+PDS.US,D,20150123,000000,99.44,106.7,98.864,101.54,198906,0
+PDS.US,D,20150126,000000,101.92,104.41,100.4,102.88,135772,0
+PDS.US,D,20150127,000000,101.92,106.13,100.59,105.56,132537,0
+PDS.US,D,20150128,000000,103.84,104.03,91.79,92.364,306837,0
+PDS.US,D,20150129,000000,93.702,93.894,86.628,91.024,241695,0
+PDS.US,D,20150130,000000,89.686,98.482,89.494,97.528,227178,0
+PDS.US,D,20150202,000000,99.44,101.73,94.66,100.59,294709,0
+PDS.US,D,20150203,000000,102.88,112.44,102.69,110.15,337271,0
+PDS.US,D,20150204,000000,107.66,108.04,102.5,105.18,281994,0
+PDS.US,D,20150205,000000,107.28,111.1,105.75,110.72,238630,0
+PDS.US,D,20150206,000000,112.44,115.5,111.1,111.3,239539,0
+PDS.US,D,20150209,000000,113.02,121.81,111.68,120.28,320288,0
+PDS.US,D,20150210,000000,117.8,120.47,108.04,109.57,247636,0
+PDS.US,D,20150211,000000,107.85,111.3,104.41,108.24,121553,0
+PDS.US,D,20150212,000000,112.82,117.99,109.57,113.21,161329,0
+PDS.US,D,20150213,000000,116.84,117.03,112.82,115.5,327816,0
+PDS.US,D,20150217,000000,115.31,120.86,112.06,120.66,238034,0
+PDS.US,D,20150218,000000,115.69,122.39,114.93,122.39,236331,0
+PDS.US,D,20150219,000000,115.89,121.43,112.25,120.66,280323,0
+PDS.US,D,20150220,000000,120.28,123.92,117.99,120.28,296655,0
+PDS.US,D,20150223,000000,117.61,117.8,113.21,114.93,248713,0
+PDS.US,D,20150224,000000,115.69,117.22,113.97,115.89,209771,0
+PDS.US,D,20150225,000000,118.01,121.69,113.95,121.3,242045,0
+PDS.US,D,20150226,000000,119.56,120.72,116.66,117.63,217313,0
+PDS.US,D,20150227,000000,118.4,119.17,116.08,117.82,235042,0
+PDS.US,D,20150302,000000,117.24,118.01,111.24,114.53,180732,0
+PDS.US,D,20150303,000000,114.53,118.21,113.37,117.05,157156,0
+PDS.US,D,20150304,000000,117.24,118.21,114.34,117.82,169008,0
+PDS.US,D,20150305,000000,116.85,118.59,114.53,117.63,97321,0
+PDS.US,D,20150306,000000,115.5,119.56,115.5,118.59,224921,0
+PDS.US,D,20150309,000000,117.43,118.4,114.72,117.24,191483,0
+PDS.US,D,20150310,000000,115.11,116.66,113.56,115.5,213311,0
+PDS.US,D,20150311,000000,114.72,118.01,113.56,116.46,271777,0
+PDS.US,D,20150312,000000,117.05,118.01,115.5,116.08,215679,0
+PDS.US,D,20150313,000000,114.72,115.69,108.34,112.4,262788,0
+PDS.US,D,20150316,000000,110.47,110.47,104.28,106.21,179372,0
+PDS.US,D,20150317,000000,103.89,108.34,102.73,107.18,130872,0
+PDS.US,D,20150318,000000,105.05,114.92,103.7,114.34,150173,0
+PDS.US,D,20150319,000000,110.27,112.79,109.5,109.5,98442,0
+PDS.US,D,20150320,000000,112.4,114.72,111.24,113.95,82170,0
+PDS.US,D,20150323,000000,114.34,121.88,114.34,118.79,307877,0
+PDS.US,D,20150324,000000,119.37,123.04,118.79,120.33,162981,0
+PDS.US,D,20150325,000000,121.69,124.01,119.17,122.66,157725,0
+PDS.US,D,20150326,000000,124.59,128.07,123.82,124.78,161989,0
+PDS.US,D,20150327,000000,121.5,122.85,118.4,120.14,175873,0
+PDS.US,D,20150330,000000,120.72,122.07,117.82,119.95,113375,0
+PDS.US,D,20150331,000000,118.4,123.82,118.01,122.66,175393,0
+PDS.US,D,20150401,000000,123.24,127.49,122.66,126.14,172709,0
+PDS.US,D,20150402,000000,125.36,131.36,124.59,127.1,243472,0
+PDS.US,D,20150406,000000,129.04,135.04,128.85,135.04,263171,0
+PDS.US,D,20150407,000000,134.07,139.1,133.68,134.46,235016,0
+PDS.US,D,20150408,000000,134.65,135.81,125.56,129.04,332584,0
+PDS.US,D,20150409,000000,130.01,133.88,129.23,132.52,138720,0
+PDS.US,D,20150410,000000,133.1,135.81,132.33,134.26,133539,0
+PDS.US,D,20150413,000000,134.26,136.59,131.94,135.04,184407,0
+PDS.US,D,20150414,000000,136.78,142.2,136.39,140.65,177832,0
+PDS.US,D,20150415,000000,141.62,147.42,141.03,142.97,250822,0
+PDS.US,D,20150416,000000,142.77,143.74,136.59,137.36,323305,0
+PDS.US,D,20150417,000000,137.36,138.91,133.88,136.2,209274,0
+PDS.US,D,20150420,000000,136.39,139.68,133.68,134.26,160822,0
+PDS.US,D,20150421,000000,133.49,134.26,127.88,129.62,209341,0
+PDS.US,D,20150422,000000,130.59,133.49,128.65,131.17,177487,0
+PDS.US,D,20150423,000000,131.36,136.39,131.17,133.88,188733,0
+PDS.US,D,20150424,000000,133.68,135.62,131.75,132.52,130986,0
+PDS.US,D,20150427,000000,136.01,136.97,131.56,132.91,229263,0
+PDS.US,D,20150428,000000,132.52,135.81,131.94,134.07,133188,0
+PDS.US,D,20150429,000000,133.3,141.23,132.91,139.1,194238,0
+PDS.US,D,20150430,000000,138.91,141.42,135.81,140.65,136806,0
+PDS.US,D,20150501,000000,139.29,143.36,136.78,143.16,196275,0
+PDS.US,D,20150504,000000,143.16,147.03,142.2,146.26,186552,0
+PDS.US,D,20150505,000000,148.39,150.9,143.94,146.45,265657,0
+PDS.US,D,20150506,000000,148.77,148.97,138.91,140.45,345097,0
+PDS.US,D,20150507,000000,139.87,139.87,130.78,131.94,263954,0
+PDS.US,D,20150508,000000,133.68,136.2,129.81,134.07,177548,0
+PDS.US,D,20150511,000000,134.65,134.84,130.2,131.17,121930,0
+PDS.US,D,20150512,000000,131.56,137.75,130.01,137.17,210314,0
+PDS.US,D,20150513,000000,140.1,140.68,135.6,137.75,130593,0
+PDS.US,D,20150514,000000,138.34,139.12,134.24,134.63,103422,0
+PDS.US,D,20150515,000000,132.87,137.36,131.89,136.97,169711,0
+PDS.US,D,20150518,000000,136.78,137.36,134.43,136.97,103129,0
+PDS.US,D,20150519,000000,133.65,134.63,130.52,132.28,191153,0
+PDS.US,D,20150520,000000,132.87,138.14,132.48,136.78,190130,0
+PDS.US,D,20150521,000000,137.75,144.01,137.75,143.42,165625,0
+PDS.US,D,20150522,000000,140.68,143.22,137.75,138.92,162816,0
+PDS.US,D,20150526,000000,136.19,137.75,129.94,130.72,205002,0
+PDS.US,D,20150527,000000,129.94,131.89,128.76,129.74,129913,0
+PDS.US,D,20150528,000000,128.57,130.33,126.61,130.33,89845,0
+PDS.US,D,20150529,000000,129.94,130.72,128.18,129.15,94277,0
+PDS.US,D,20150601,000000,129.15,129.74,125.44,127.4,104643,0
+PDS.US,D,20150602,000000,128.96,136.78,128.57,135.99,209485,0
+PDS.US,D,20150603,000000,133.84,137.17,133.45,135.99,117461,0
+PDS.US,D,20150604,000000,134.24,134.43,130.33,131.11,83181,0
+PDS.US,D,20150605,000000,129.74,137.95,128.96,136.38,190775,0
+PDS.US,D,20150608,000000,136.19,138.14,132.48,133.84,129176,0
+PDS.US,D,20150609,000000,136.19,138.73,135.41,135.41,123086,0
+PDS.US,D,20150610,000000,138.53,141.07,137.17,139.51,133478,0
+PDS.US,D,20150611,000000,139.32,139.51,136.38,136.58,117390,0
+PDS.US,D,20150612,000000,135.02,137.95,133.45,136.97,83964,0
+PDS.US,D,20150615,000000,134.82,138.14,133.65,136.58,105326,0
+PDS.US,D,20150616,000000,136.19,138.92,135.99,137.17,111370,0
+PDS.US,D,20150617,000000,138.92,142.25,137.36,138.53,128889,0
+PDS.US,D,20150618,000000,139.7,139.9,134.24,135.02,189418,0
+PDS.US,D,20150619,000000,133.65,136.19,131.3,131.89,112512,0
+PDS.US,D,20150622,000000,131.89,134.43,130.72,132.28,76554,0
+PDS.US,D,20150623,000000,130.91,135.02,130.52,134.43,98807,0
+PDS.US,D,20150624,000000,133.65,135.8,131.69,131.89,94338,0
+PDS.US,D,20150625,000000,132.09,132.87,130.52,130.91,105157,0
+PDS.US,D,20150626,000000,130.33,132.28,129.94,131.69,79993,0
+PDS.US,D,20150629,000000,129.55,131.69,127.79,130.52,99308,0
+PDS.US,D,20150630,000000,131.3,132.28,129.15,131.3,92483,0
+PDS.US,D,20150701,000000,130.52,130.52,122.32,123.88,94108,0
+PDS.US,D,20150702,000000,126.61,128.37,124.66,126.03,105485,0
+PDS.US,D,20150706,000000,123.29,123.49,116.84,117.24,160180,0
+PDS.US,D,20150707,000000,116.65,117.04,110.01,116.26,333932,0
+PDS.US,D,20150708,000000,114.89,117.24,112.74,112.94,166183,0
+PDS.US,D,20150709,000000,116.06,118.21,114.3,114.7,192525,0
+PDS.US,D,20150710,000000,115.67,116.65,112.55,113.13,137093,0
+PDS.US,D,20150713,000000,112.94,114.11,111.18,112.35,123950,0
+PDS.US,D,20150714,000000,112.15,118.6,111.57,118.41,118054,0
+PDS.US,D,20150715,000000,117.04,118.41,110.98,111.37,110351,0
+PDS.US,D,20150716,000000,112.35,113.33,108.64,110.2,102271,0
+PDS.US,D,20150717,000000,109.81,109.81,104.14,104.34,125337,0
+PDS.US,D,20150720,000000,104.14,104.93,101.21,101.8,77812,0
+PDS.US,D,20150721,000000,102.97,107.66,102.58,105.32,130363,0
+PDS.US,D,20150722,000000,103.95,104.34,99.456,100.24,140916,0
+PDS.US,D,20150723,000000,103.56,107.27,99.26,99.26,214859,0
+PDS.US,D,20150724,000000,103.75,104.34,93.788,93.984,289704,0
+PDS.US,D,20150727,000000,92.812,95.548,91.248,92.226,279683,0
+PDS.US,D,20150728,000000,94.962,98.868,92.616,96.132,282907,0
+PDS.US,D,20150729,000000,96.328,103.17,95.938,102.39,243397,0
+PDS.US,D,20150730,000000,103.17,104.73,100.63,102.58,188313,0
+PDS.US,D,20150731,000000,102.58,103.17,98.868,99.456,105905,0
+PDS.US,D,20150803,000000,97.502,101.41,95.744,96.914,96578,0
+PDS.US,D,20150804,000000,98.672,100.43,97.306,98.868,131233,0
+PDS.US,D,20150805,000000,100.24,102.58,96.914,96.914,229911,0
+PDS.US,D,20150806,000000,96.594,107.46,95.212,106.08,262990,0
+PDS.US,D,20150807,000000,105.29,108.05,98.966,99.56,249869,0
+PDS.US,D,20150810,000000,99.56,105.68,97.978,105.09,186230,0
+PDS.US,D,20150811,000000,102.13,104.3,100.15,103.51,136371,0
+PDS.US,D,20150812,000000,103.51,106.67,102.32,105.88,179244,0
+PDS.US,D,20150813,000000,104.1,104.69,96.002,96.2,267932,0
+PDS.US,D,20150814,000000,96.398,98.768,91.854,92.25,239673,0
+PDS.US,D,20150817,000000,91.854,92.052,88.694,90.076,153972,0
+PDS.US,D,20150818,000000,89.682,91.854,88.298,90.866,106472,0
+PDS.US,D,20150819,000000,89.682,92.052,86.126,87.31,193044,0
+PDS.US,D,20150820,000000,87.706,88.89,83.162,83.756,152671,0
+PDS.US,D,20150821,000000,82.964,86.126,80.594,82.174,224861,0
+PDS.US,D,20150824,000000,76.842,83.36,75.656,78.816,241548,0
+PDS.US,D,20150825,000000,84.348,85.336,79.606,80.002,126453,0
+PDS.US,D,20150826,000000,82.57,82.768,79.212,81.384,210651,0
+PDS.US,D,20150827,000000,83.952,88.694,82.57,88.1,298078,0
+PDS.US,D,20150828,000000,87.706,95.804,86.126,94.026,217728,0
+PDS.US,D,20150831,000000,92.052,96.594,87.114,95.014,313756,0
+PDS.US,D,20150901,000000,91.458,95.804,90.076,92.842,213010,0
+PDS.US,D,20150902,000000,94.818,95.212,85.532,88.1,167995,0
+PDS.US,D,20150903,000000,88.1,92.842,86.916,91.262,220679,0
+PDS.US,D,20150904,000000,89.286,90.274,86.718,86.916,103602,0
+PDS.US,D,20150908,000000,90.274,90.866,86.126,87.31,136072,0
+PDS.US,D,20150909,000000,86.324,89.484,80.792,80.792,173058,0
+PDS.US,D,20150910,000000,81.78,84.546,80.2,83.558,179697,0
+PDS.US,D,20150911,000000,81.582,82.768,79.41,81.188,145078,0
+PDS.US,D,20150914,000000,80.792,81.384,78.422,80.002,196481,0
+PDS.US,D,20150915,000000,80.594,84.15,79.606,83.162,149745,0
+PDS.US,D,20150916,000000,84.348,89.682,84.348,85.73,244741,0
+PDS.US,D,20150917,000000,85.138,88.298,83.558,84.94,194519,0
+PDS.US,D,20150918,000000,82.964,83.162,78.026,78.026,152479,0
+PDS.US,D,20150921,000000,80.2,80.396,76.248,76.446,163485,0
+PDS.US,D,20150922,000000,75.262,76.842,73.286,74.47,198820,0
+PDS.US,D,20150923,000000,75.064,75.854,73.088,73.286,187217,0
+PDS.US,D,20150924,000000,72.694,74.076,71.508,72.694,114236,0
+PDS.US,D,20150925,000000,73.286,73.68,70.718,72.1,135530,0
+PDS.US,D,20150928,000000,70.916,71.112,68.94,69.73,102531,0
+PDS.US,D,20150929,000000,70.52,73.088,68.742,70.916,214022,0
+PDS.US,D,20150930,000000,71.508,74.274,70.52,73.484,217171,0
+PDS.US,D,20151001,000000,75.656,78.224,70.126,70.322,220912,0
+PDS.US,D,20151002,000000,69.928,78.224,69.334,78.026,169843,0
+PDS.US,D,20151005,000000,79.41,84.546,77.828,83.756,194585,0
+PDS.US,D,20151006,000000,84.546,95.804,83.756,95.014,270012,0
+PDS.US,D,20151007,000000,97.384,103.11,94.224,102.72,423038,0
+PDS.US,D,20151008,000000,101.73,104.89,96.792,103.71,265198,0
+PDS.US,D,20151009,000000,102.92,104.3,97.384,100.55,217369,0
+PDS.US,D,20151012,000000,100.35,100.74,93.236,95.212,109339,0
+PDS.US,D,20151013,000000,94.422,98.768,92.446,94.224,183359,0
+PDS.US,D,20151014,000000,94.224,96.594,93.04,96.398,131516,0
+PDS.US,D,20151015,000000,95.608,98.57,92.842,97.384,163343,0
+PDS.US,D,20151016,000000,97.188,98.372,89.878,92.25,321016,0
+PDS.US,D,20151019,000000,90.274,92.052,86.916,87.31,160670,0
+PDS.US,D,20151020,000000,87.508,92.052,87.114,90.866,109942,0
+PDS.US,D,20151021,000000,89.484,90.472,86.718,88.1,160113,0
+PDS.US,D,20151022,000000,88.89,94.62,88.496,91.262,188250,0
+PDS.US,D,20151023,000000,90.668,90.866,83.952,84.546,198025,0
+PDS.US,D,20151026,000000,83.558,83.558,77.434,77.632,216422,0
+PDS.US,D,20151027,000000,75.458,76.644,73.484,75.262,212817,0
+PDS.US,D,20151028,000000,76.644,82.372,75.656,79.014,161708,0
+PDS.US,D,20151029,000000,79.014,80.792,74.866,74.866,128944,0
+PDS.US,D,20151030,000000,76.052,79.014,73.878,78.026,116116,0
+PDS.US,D,20151102,000000,77.632,80.2,77.632,79.606,133427,0
+PDS.US,D,20151103,000000,80.396,85.73,80.396,85.73,239218,0
+PDS.US,D,20151104,000000,84.6,86,82,84,135696,0
+PDS.US,D,20151105,000000,83.8,85.6,81.6,82.6,86110,0
+PDS.US,D,20151106,000000,81.4,83.6,79.2,82.8,87695,0
+PDS.US,D,20151109,000000,82.6,84.8,80.4,82.6,68259,0
+PDS.US,D,20151110,000000,82.2,83.8,80.4,81.4,81060,0
+PDS.US,D,20151111,000000,81.2,81.8,77.8,79,117355,0
+PDS.US,D,20151112,000000,76.8,80.4,76,77.2,181030,0
+PDS.US,D,20151113,000000,76.6,78,74.4,77,84675,0
+PDS.US,D,20151116,000000,76.6,80.6,76.2,80.4,97850,0
+PDS.US,D,20151117,000000,80,81.8,77.8,79.8,99945,0
+PDS.US,D,20151118,000000,80.8,82.8,79.8,80.8,163335,0
+PDS.US,D,20151119,000000,80,81.8,76.8,76.8,85930,0
+PDS.US,D,20151120,000000,76.8,77.8,74.2,76,61670,0
+PDS.US,D,20151123,000000,75.6,80.2,75.6,79.8,80110,0
+PDS.US,D,20151124,000000,81.4,89,81.2,88.4,154845,0
+PDS.US,D,20151125,000000,85.8,90.4,84.8,87.4,88110,0
+PDS.US,D,20151127,000000,86.2,87.6,84.6,85,31975,0
+PDS.US,D,20151130,000000,85.4,87.8,84.2,86.2,87470,0
+PDS.US,D,20151201,000000,86.2,88,84.2,84.8,93611,0
+PDS.US,D,20151202,000000,83.6,85,78.4,78.8,105465,0
+PDS.US,D,20151203,000000,80.2,81.6,77.2,77.6,122202,0
+PDS.US,D,20151204,000000,76,77.4,72.6,73,132740,0
+PDS.US,D,20151207,000000,71,71.4,67.4,68,94120,0
+PDS.US,D,20151208,000000,66.4,69.8,65.6,68.4,104302,0
+PDS.US,D,20151209,000000,69,72.2,67,70.6,149815,0
+PDS.US,D,20151210,000000,70.4,75,69.6,74,115910,0
+PDS.US,D,20151211,000000,72.2,73,70.6,72.2,106060,0
+PDS.US,D,20151214,000000,71.4,73.6,70.6,72,88049,0
+PDS.US,D,20151215,000000,73.2,76.6,73.2,74.4,115030,0
+PDS.US,D,20151216,000000,74,77,72.8,75.2,83040,0
+PDS.US,D,20151217,000000,74.4,75,71.8,72.4,81230,0
+PDS.US,D,20151218,000000,72.2,75.8,72,75.2,150130,0
+PDS.US,D,20151221,000000,75.4,75.6,72.6,74.2,159065,0
+PDS.US,D,20151222,000000,74.4,76.8,73.8,76.6,89238,0
+PDS.US,D,20151223,000000,78.8,83.8,78.6,83.8,115855,0
+PDS.US,D,20151224,000000,83.6,85.2,82.2,82.2,62795,0
+PDS.US,D,20151228,000000,80.4,81.9,78.2,78.2,63567,0
+PDS.US,D,20151229,000000,80.8,82.8,79.1,80.8,82014,0
+PDS.US,D,20151230,000000,77.8,80,75.8,75.8,101371,0
+PDS.US,D,20151231,000000,75.8,79.6,75.6,78.8,94112,0
+PDS.US,D,20160104,000000,78.6,80.8,76.8,79,122115,0
+PDS.US,D,20160105,000000,78.6,79.2,76.6,77.6,116070,0
+PDS.US,D,20160106,000000,74.6,76.4,72,72,119814,0
+PDS.US,D,20160107,000000,70.8,71.6,67.6,67.8,167010,0
+PDS.US,D,20160108,000000,68.4,69.4,65,65.6,145853,0
+PDS.US,D,20160111,000000,65.6,66,61.6,63.4,212354,0
+PDS.US,D,20160112,000000,64.8,65.6,59,61.6,201132,0
+PDS.US,D,20160113,000000,63.6,65.6,59.2,59.4,200790,0
+PDS.US,D,20160114,000000,60,62.4,56.7,62,172229,0
+PDS.US,D,20160115,000000,58.2,59.8,57,58.4,107451,0
+PDS.US,D,20160119,000000,58.6,59,53.8,54.2,171570,0
+PDS.US,D,20160120,000000,51.8,55.6,48.602,54.6,209317,0
+PDS.US,D,20160121,000000,54,59.9,54,59,178837,0
+PDS.US,D,20160122,000000,62.2,64.8,61.2,62.6,358247,0
+PDS.US,D,20160125,000000,60.4,63.2,57.2,57.2,153809,0
+PDS.US,D,20160126,000000,58.8,62,57.8,60,129150,0
+PDS.US,D,20160127,000000,59.6,67.3,59.4,64.8,207192,0
+PDS.US,D,20160128,000000,69.2,70,64.4,68.4,127361,0
+PDS.US,D,20160129,000000,68.4,69.9,65.4,68,107763,0
+PDS.US,D,20160201,000000,65.6,65.6,60.602,62.2,155845,0
+PDS.US,D,20160202,000000,58.8,59.8,57.4,59,56687,0
+PDS.US,D,20160203,000000,60.4,63,56.52,63,91265,0
+PDS.US,D,20160204,000000,63.4,67,61.8,65.6,152284,0
+PDS.US,D,20160205,000000,64.6,66.2,62.6,65.8,212198,0
+PDS.US,D,20160208,000000,64.2,64.2,60.4,61.6,110491,0
+PDS.US,D,20160209,000000,59.4,60.4,56.6,57.6,193807,0
+PDS.US,D,20160210,000000,57,59.8,54.6,54.6,206325,0
+PDS.US,D,20160211,000000,54.2,58.6,49,53.6,189403,0
+PDS.US,D,20160212,000000,55.8,58.2,53.8,57.2,120666,0
+PDS.US,D,20160216,000000,58,61.4,57.2,60.8,142205,0
+PDS.US,D,20160217,000000,61.4,69,61.4,67,208694,0
+PDS.US,D,20160218,000000,68.8,68.8,63,63.8,193862,0
+PDS.US,D,20160219,000000,62,63.6,60,63,143482,0
+PDS.US,D,20160222,000000,65.6,68.2,65,65.2,127558,0
+PDS.US,D,20160223,000000,64.2,65.4,60.662,61.6,139505,0
+PDS.US,D,20160224,000000,59.6,63.4,58.2,62.8,91294,0
+PDS.US,D,20160225,000000,62.4,63.2,59.8,61.6,148202,0
+PDS.US,D,20160226,000000,64.2,66.1,63.8,64.8,150484,0
+PDS.US,D,20160229,000000,65.2,67.2,62.9,64.2,136821,0
+PDS.US,D,20160301,000000,65,68.9,63.2,68.2,300463,0
+PDS.US,D,20160302,000000,67.6,73.2,66.2,72.8,211119,0
+PDS.US,D,20160303,000000,72,83,72,82,311774,0
+PDS.US,D,20160304,000000,82.6,95,81.1,93.4,611743,0
+PDS.US,D,20160307,000000,92.6,99.8,92.4,95.4,393426,0
+PDS.US,D,20160308,000000,93.4,93.9,85,87,185031,0
+PDS.US,D,20160309,000000,87.8,89.6,84,86.8,120282,0
+PDS.US,D,20160310,000000,85.8,89.9,83.8,86.4,170746,0
+PDS.US,D,20160311,000000,89.6,97,87.8,93.8,269727,0
+PDS.US,D,20160314,000000,91.6,93.2,88,92.4,146960,0
+PDS.US,D,20160315,000000,90.2,90.2,83.2,86,142444,0
+PDS.US,D,20160316,000000,87.4,91,86.4,91,82840,0
+PDS.US,D,20160317,000000,92.6,97.8,91.9,96.6,127291,0
+PDS.US,D,20160318,000000,98,98.4,89.2,90.2,134670,0
+PDS.US,D,20160321,000000,88,91.6,87.2,89,83062,0
+PDS.US,D,20160322,000000,87,89,86,87.4,74549,0
+PDS.US,D,20160323,000000,86.2,87.8,82.8,83.6,107776,0
+PDS.US,D,20160324,000000,81.2,84.1,79.2,83.2,104854,0
+PDS.US,D,20160328,000000,83.2,84.8,80.57,83.2,67638,0
+PDS.US,D,20160329,000000,81.4,84.8,80,83.4,95822,0
+PDS.US,D,20160330,000000,85.2,89,83.8,84.4,83513,0
+PDS.US,D,20160331,000000,83.6,85.4,82.5,84,106890,0
+PDS.US,D,20160401,000000,81,83.2,79.6,82.6,80736,0
+PDS.US,D,20160404,000000,82.4,84.2,80.6,81,88797,0
+PDS.US,D,20160405,000000,80,83.56,79.6,81.4,78217,0
+PDS.US,D,20160406,000000,83,85.4,81.2,83.6,68540,0
+PDS.US,D,20160407,000000,82.8,85.3,80,81.2,73471,0
+PDS.US,D,20160408,000000,85,86.5,82.798,83,64762,0
+PDS.US,D,20160411,000000,84,90.2,84,89.8,100780,0
+PDS.US,D,20160412,000000,90.8,99.2,90.2,98,149202,0
+PDS.US,D,20160413,000000,98.4,98.4,93.8,96,153875,0
+PDS.US,D,20160414,000000,96.2,97.4,92.9,94.8,94730,0
+PDS.US,D,20160415,000000,93.4,94.8,90.3,93.4,49619,0
+PDS.US,D,20160418,000000,88.2,96.8,87.2,96.4,76134,0
+PDS.US,D,20160419,000000,97.4,100.4,96.6,98,99456,0
+PDS.US,D,20160420,000000,94.8,96.2,92.2,94.8,265291,0
+PDS.US,D,20160421,000000,94.6,96.2,91.2,92.4,116736,0
+PDS.US,D,20160422,000000,93.2,97.2,93.2,95.2,116630,0
+PDS.US,D,20160425,000000,95.4,96.2,87,89.6,110871,0
+PDS.US,D,20160426,000000,91.4,95.2,90.2,94.4,114311,0
+PDS.US,D,20160427,000000,95.6,104,95.6,100.8,206623,0
+PDS.US,D,20160428,000000,100,105.6,99.6,102.6,116352,0
+PDS.US,D,20160429,000000,103.8,106.2,101,104,180545,0
+PDS.US,D,20160502,000000,103.6,103.6,98.2,100.4,106560,0
+PDS.US,D,20160503,000000,97.8,98,93.6,94.8,67136,0
+PDS.US,D,20160504,000000,95.4,96.8,86.8,87.2,172716,0
+PDS.US,D,20160505,000000,91,92,85.4,87.2,100995,0
+PDS.US,D,20160506,000000,86.6,91.2,85.6,88.4,55616,0
+PDS.US,D,20160509,000000,87,87,82.4,82.8,79029,0
+PDS.US,D,20160510,000000,83.6,85.4,83,83.8,92362,0
+PDS.US,D,20160511,000000,83.6,87.8,82,84.8,144036,0
+PDS.US,D,20160512,000000,86.2,87.8,82.6,84.8,115186,0
+PDS.US,D,20160513,000000,84,84.9,81.2,81.4,104608,0
+PDS.US,D,20160516,000000,83.8,88.2,83.8,87.4,97814,0
+PDS.US,D,20160517,000000,86.6,89.4,85.4,88.2,83505,0
+PDS.US,D,20160518,000000,87.8,89.3,86.2,87.2,118883,0
+PDS.US,D,20160519,000000,85.4,91.6,84.6,91.2,134153,0
+PDS.US,D,20160520,000000,91.6,93.2,88.9,89.4,74087,0
+PDS.US,D,20160523,000000,88,89,86.6,87.4,30995,0
+PDS.US,D,20160524,000000,87.8,89.2,86.4,86.4,63215,0
+PDS.US,D,20160525,000000,87.6,93,87.6,90,96684,0
+PDS.US,D,20160526,000000,93,94.3,89.8,89.8,80748,0
+PDS.US,D,20160527,000000,89.2,91.3,87.2,88.8,60748,0
+PDS.US,D,20160531,000000,92.4,97.8,90.8,94.2,129894,0
+PDS.US,D,20160601,000000,89,91.2,87.4,90,91452,0
+PDS.US,D,20160602,000000,88.4,93,88,92.8,74068,0
+PDS.US,D,20160603,000000,94.4,96.6,92.8,96.4,77900,0
+PDS.US,D,20160606,000000,97.6,107.4,97.2,107,184848,0
+PDS.US,D,20160607,000000,107.6,116,107,114.6,152904,0
+PDS.US,D,20160608,000000,118,121.6,116,116.2,244561,0
+PDS.US,D,20160609,000000,111.4,114.8,110.6,113.2,106346,0
+PDS.US,D,20160610,000000,110.8,111.9,102.2,102.6,134631,0
+PDS.US,D,20160613,000000,102,107,101.4,103,165994,0
+PDS.US,D,20160614,000000,102.8,104.8,99,101.2,86579,0
+PDS.US,D,20160615,000000,100.6,105.1,99,102,111434,0
+PDS.US,D,20160616,000000,100,101,97,97.8,107694,0
+PDS.US,D,20160617,000000,101.2,104.2,99.8,100.6,95422,0
+PDS.US,D,20160620,000000,104.8,108,103.2,103.8,67384,0
+PDS.US,D,20160621,000000,102.2,105.8,101.3,105.8,54231,0
+PDS.US,D,20160622,000000,106.6,107.8,103.6,104,57176,0
+PDS.US,D,20160623,000000,106.6,108.8,105.9,108.4,43324,0
+PDS.US,D,20160624,000000,103.6,105.3,101,102,42127,0
+PDS.US,D,20160627,000000,100,101.2,95,96.2,78474,0
+PDS.US,D,20160628,000000,99.4,102.2,99.4,100.8,152321,0
+PDS.US,D,20160629,000000,102.6,107.3,102.2,106.6,132506,0
+PDS.US,D,20160630,000000,105.8,106.4,102.8,106,91036,0
+PDS.US,D,20160701,000000,105.6,111.2,105.6,110.8,29737,0
+PDS.US,D,20160705,000000,106.4,106.4,102.1,103.8,66297,0
+PDS.US,D,20160706,000000,102.4,104.5,101.5,103.6,52184,0
+PDS.US,D,20160707,000000,105.6,106.3,99.5,99.8,126794,0
+PDS.US,D,20160708,000000,101.4,103.4,100.7,101.8,120348,0
+PDS.US,D,20160711,000000,102.8,103.2,96.7,97.2,105719,0
+PDS.US,D,20160712,000000,100.6,103.8,99.3,103.2,90820,0
+PDS.US,D,20160713,000000,102.8,103.4,97.3,99.2,107676,0
+PDS.US,D,20160714,000000,101.6,102.2,99.4,99.8,61970,0
+PDS.US,D,20160715,000000,100.4,100.8,98,98.8,48111,0
+PDS.US,D,20160718,000000,97.6,99.6,96.6,99.4,39912,0
+PDS.US,D,20160719,000000,98.6,98.6,93.6,93.8,99974,0
+PDS.US,D,20160720,000000,92.8,95.398,91.4,93.8,64238,0
+PDS.US,D,20160721,000000,92.4,95.2,89.4,89.6,119965,0
+PDS.US,D,20160722,000000,90,91.2,86,90.6,105175,0
+PDS.US,D,20160725,000000,89.2,89.6,87.2,88,68571,0
+PDS.US,D,20160726,000000,87,89,86.62,88.8,53785,0
+PDS.US,D,20160727,000000,89.6,90.198,86.4,87,52969,0
+PDS.US,D,20160728,000000,87.2,89.2,84,84.6,63912,0
+PDS.US,D,20160729,000000,85,86.6,83.2,85.4,98540,0
+PDS.US,D,20160801,000000,83.8,84.4,81,82.4,66311,0
+PDS.US,D,20160802,000000,83.6,86.2,83.1,84.6,72520,0
+PDS.US,D,20160803,000000,84.6,90.8,83,90.4,153912,0
+PDS.US,D,20160804,000000,89.8,94.6,89.402,94.2,98696,0
+PDS.US,D,20160805,000000,93.6,93.6,91.4,93,77187,0
+PDS.US,D,20160808,000000,94.6,97.3,94,96.4,109533,0
+PDS.US,D,20160809,000000,97.4,98,95.2,96,86745,0
+PDS.US,D,20160810,000000,96.8,97,93,93.2,72180,0
+PDS.US,D,20160811,000000,94,94.4,92,93.2,70496,0
+PDS.US,D,20160812,000000,93.6,93.6,88.5,89.2,89826,0
+PDS.US,D,20160815,000000,90,94,90,91.2,89959,0
+PDS.US,D,20160816,000000,91.4,92.2,89.4,91.8,124292,0
+PDS.US,D,20160817,000000,90.6,90.8,88.6,89.6,74952,0
+PDS.US,D,20160818,000000,90,94.4,90,92,104836,0
+PDS.US,D,20160819,000000,91,91.586,88.598,89,78520,0
+PDS.US,D,20160822,000000,87.6,87.8,84.6,85.6,80934,0
+PDS.US,D,20160823,000000,85.6,88.8,85.2,86.6,79762,0
+PDS.US,D,20160824,000000,85.8,87.8,85.2,85.6,62141,0
+PDS.US,D,20160825,000000,85.4,87,84.6,85.4,106042,0
+PDS.US,D,20160826,000000,85.8,87.4,83.6,84.2,86723,0
+PDS.US,D,20160829,000000,83.6,84.9,82.8,83.6,96454,0
+PDS.US,D,20160830,000000,84,85.4,81.8,82.4,103337,0
+PDS.US,D,20160831,000000,81.4,83.2,81.4,82.4,114628,0
+PDS.US,D,20160901,000000,81.8,84.8,80.8,84.4,125889,0
+PDS.US,D,20160902,000000,86,87.8,85.4,86.4,90559,0
+PDS.US,D,20160906,000000,88.4,89.4,85.8,88.4,124429,0
+PDS.US,D,20160907,000000,88.6,89.8,85.2,85.2,132067,0
+PDS.US,D,20160908,000000,86.2,87.7,84.6,86.6,139615,0
+PDS.US,D,20160909,000000,85.2,85.2,80.4,80.4,136846,0
+PDS.US,D,20160912,000000,79.4,81.2,78.2,80.2,196306,0
+PDS.US,D,20160913,000000,78.4,79.6,74.82,75.4,175796,0
+PDS.US,D,20160914,000000,74.8,77,73.6,75.2,121119,0
+PDS.US,D,20160915,000000,77,77.8,75.4,75.4,128555,0
+PDS.US,D,20160916,000000,74.4,76,73,75.4,139105,0
+PDS.US,D,20160919,000000,76.2,77.6,73.6,74,81824,0
+PDS.US,D,20160920,000000,73.8,74,71.2,71.6,94218,0
+PDS.US,D,20160921,000000,72.8,75,71.8,75,95703,0
+PDS.US,D,20160922,000000,77,78.6,76.2,76.4,70588,0
+PDS.US,D,20160923,000000,75.6,76,73.4,74.6,156164,0
+PDS.US,D,20160926,000000,75.2,75.7,73.7,74,52694,0
+PDS.US,D,20160927,000000,72.4,72.8,70.22,72.6,54909,0
+PDS.US,D,20160928,000000,73,81.8,72.7,81,146680,0
+PDS.US,D,20160929,000000,81.4,87,80.8,83.8,256002,0
+PDS.US,D,20160930,000000,84,84.6,81.4,83.6,124644,0
+PDS.US,D,20161003,000000,84.4,84.6,81.2,82.8,118200,0
+PDS.US,D,20161004,000000,82.6,86.09,81.4,83,175771,0
+PDS.US,D,20161005,000000,85,87.3,84.1,86.6,138672,0
+PDS.US,D,20161006,000000,87.2,92.9,87,90.4,301123,0
+PDS.US,D,20161007,000000,91,93.2,89,92.4,268435,0
+PDS.US,D,20161010,000000,93.6,101.76,93,98,193266,0
+PDS.US,D,20161011,000000,96.2,97.4,93.1,95,301516,0
+PDS.US,D,20161012,000000,93.4,94.1,91,91.2,319712,0
+PDS.US,D,20161013,000000,90.6,94.55,89.2,94.4,186109,0
+PDS.US,D,20161014,000000,94.8,95.2,92,92.2,118873,0
+PDS.US,D,20161017,000000,91.4,92.8,88.8,89.6,134495,0
+PDS.US,D,20161018,000000,91.4,91.4,89.2,90.6,87849,0
+PDS.US,D,20161019,000000,92,94.8,91.5,92.2,164547,0
+PDS.US,D,20161020,000000,90.6,93.3,90.2,93,117592,0
+PDS.US,D,20161021,000000,92.6,97.2,92.2,96.2,290560,0
+PDS.US,D,20161024,000000,98.6,100.2,94,95.6,212407,0
+PDS.US,D,20161025,000000,94.8,101,94.8,96.4,348511,0
+PDS.US,D,20161026,000000,94.2,98.2,93.4,94.2,222248,0
+PDS.US,D,20161027,000000,95.2,97,94.2,95.2,154471,0
+PDS.US,D,20161028,000000,94.4,95.4,87.8,90,186811,0
+PDS.US,D,20161031,000000,89.4,90.4,87.6,89,96840,0
+PDS.US,D,20161101,000000,90,91,86.2,89,110953,0
+PDS.US,D,20161102,000000,87.2,89,85.4,86.6,189037,0
+PDS.US,D,20161103,000000,87.2,89.6,85.8,86.6,98863,0
+PDS.US,D,20161104,000000,85.6,88.4,83.6,85.4,124688,0
+PDS.US,D,20161107,000000,87.2,88.6,85.7,88,91888,0
+PDS.US,D,20161108,000000,86.6,88.1,84.5,86,99988,0
+PDS.US,D,20161109,000000,85.6,92.6,83.4,89.6,200614,0
+PDS.US,D,20161110,000000,88.8,91.8,88.6,90,88585,0
+PDS.US,D,20161111,000000,88.6,89,84.4,84.8,113086,0
+PDS.US,D,20161114,000000,84.8,88.1,84.1,87.4,96105,0
+PDS.US,D,20161115,000000,89,97.6,89,97,206929,0
+PDS.US,D,20161116,000000,95.6,97,93.2,93.6,115262,0
+PDS.US,D,20161117,000000,94.6,96,92.6,93.6,86123,0
+PDS.US,D,20161118,000000,94,95.198,92.7,93.4,118968,0
+PDS.US,D,20161121,000000,97.2,100.6,96.6,100.2,110866,0
+PDS.US,D,20161122,000000,100.4,102,99.2,100,81728,0
+PDS.US,D,20161123,000000,98.2,102.4,97,102.2,108389,0
+PDS.US,D,20161125,000000,100.8,101,95,96.8,85103,0
+PDS.US,D,20161128,000000,98.6,99,92.2,92.2,104618,0
+PDS.US,D,20161129,000000,91.4,92.58,89,90.6,142015,0
+PDS.US,D,20161130,000000,99.6,106.4,97.6,106,437760,0
+PDS.US,D,20161201,000000,108,111.6,104.6,106.2,195562,0
+PDS.US,D,20161202,000000,106,113.4,106,111.8,243158,0
+PDS.US,D,20161205,000000,114.2,115,109.4,111,264358,0
+PDS.US,D,20161206,000000,110,114.4,108.2,111.2,199187,0
+PDS.US,D,20161207,000000,110.8,113.6,109.5,110.4,224412,0
+PDS.US,D,20161208,000000,112,114.6,110.8,113.4,152459,0
+PDS.US,D,20161209,000000,114.8,117.9,113.6,116.6,177494,0
+PDS.US,D,20161212,000000,125,125,114.4,114.4,163372,0
+PDS.US,D,20161213,000000,117.2,118.6,114.7,115.2,163950,0
+PDS.US,D,20161214,000000,113.4,115.2,110.2,110.6,166606,0
+PDS.US,D,20161215,000000,108.6,111.6,106.6,110.8,96410,0
+PDS.US,D,20161216,000000,111.8,112.6,109,109.8,106549,0
+PDS.US,D,20161219,000000,109.2,111.4,108.4,110.4,60247,0
+PDS.US,D,20161220,000000,112,112.9,109.6,111.4,106174,0
+PDS.US,D,20161221,000000,112.4,112.5,110.6,111.4,79245,0
+PDS.US,D,20161222,000000,111.4,111.8,108.6,109.8,105917,0
+PDS.US,D,20161223,000000,108.8,109.3,107.1,108,75040,0
+PDS.US,D,20161227,000000,110,112.5,109,110.8,48204,0
+PDS.US,D,20161228,000000,110.4,112,109.1,109.8,50722,0
+PDS.US,D,20161229,000000,110,110.4,108.4,109.2,59842,0
+PDS.US,D,20161230,000000,109.2,111.46,108.4,109,56336,0
+PDS.US,D,20170103,000000,111.2,113.4,108.6,110.8,98402,0
+PDS.US,D,20170104,000000,113.4,117.2,112.6,116.8,121407,0
+PDS.US,D,20170105,000000,117.6,118.6,114.1,115.2,81388,0
+PDS.US,D,20170106,000000,117.8,119.4,115.4,118.4,145389,0
+PDS.US,D,20170109,000000,116.8,122.8,116.2,116.8,177000,0
+PDS.US,D,20170110,000000,118.6,119.4,115.2,116,181429,0
+PDS.US,D,20170111,000000,117,117.2,113.4,115.2,199778,0
+PDS.US,D,20170112,000000,117.2,117.2,110.4,111.6,234722,0
+PDS.US,D,20170113,000000,110,111.6,107.5,108.6,153480,0
+PDS.US,D,20170117,000000,109.4,111.9,107.8,110.4,92205,0
+PDS.US,D,20170118,000000,109.6,111.2,109,110,173256,0
+PDS.US,D,20170119,000000,113.2,118.6,111.8,114.6,303229,0
+PDS.US,D,20170120,000000,116.4,118.4,115.8,116.2,152106,0
+PDS.US,D,20170123,000000,114.4,116.6,112.4,114,98766,0
+PDS.US,D,20170124,000000,114.8,117.2,114.6,116.6,120355,0
+PDS.US,D,20170125,000000,116.6,121.4,116.6,120,123889,0
+PDS.US,D,20170126,000000,120.4,121.4,117.2,117.4,75701,0
+PDS.US,D,20170127,000000,116.2,117.5,114.6,116,91318,0
+PDS.US,D,20170130,000000,114.6,114.6,108.3,110.6,186854,0
+PDS.US,D,20170131,000000,111.2,113,109.8,112.8,91633,0
+PDS.US,D,20170201,000000,113.4,114.39,110.7,113.4,79111,0
+PDS.US,D,20170202,000000,114.6,114.6,110.7,112,103337,0
+PDS.US,D,20170203,000000,114.6,118.4,114.4,116,250894,0
+PDS.US,D,20170206,000000,115.4,119,112.4,113.6,194489,0
+PDS.US,D,20170207,000000,112,112.8,108,108.2,243221,0
+PDS.US,D,20170208,000000,107.6,110.5,104.2,109.8,181882,0
+PDS.US,D,20170209,000000,113,117.1,109.6,110.8,224932,0
+PDS.US,D,20170210,000000,114.8,117.6,111.4,112,135646,0
+PDS.US,D,20170213,000000,112.2,112.6,110,111.4,128269,0
+PDS.US,D,20170214,000000,112.6,114.2,110.6,113.8,103118,0
+PDS.US,D,20170215,000000,113.2,114.2,109.8,110.4,109150,0
+PDS.US,D,20170216,000000,110.4,111,106.8,107,105382,0
+PDS.US,D,20170217,000000,106,106.8,104.4,105.2,112151,0
+PDS.US,D,20170221,000000,106.6,107.4,105,105.4,94330,0
+PDS.US,D,20170222,000000,105.8,107.6,101.8,102.6,162227,0
+PDS.US,D,20170223,000000,105.2,106.6,102.8,103,183338,0
+PDS.US,D,20170224,000000,101.8,102.15,98.5,99,133675,0
+PDS.US,D,20170227,000000,100,102.8,99.4,101.8,133576,0
+PDS.US,D,20170228,000000,100,102.6,99.6,102.4,165104,0
+PDS.US,D,20170301,000000,103,105.5,102.8,104.8,141095,0
+PDS.US,D,20170302,000000,103,103.2,99.8,100.6,122918,0
+PDS.US,D,20170303,000000,100.8,102.3,100,101.2,96421,0
+PDS.US,D,20170306,000000,100.6,101,97.9,100.2,116923,0
+PDS.US,D,20170307,000000,100.6,100.6,96.9,97.4,106196,0
+PDS.US,D,20170308,000000,96.4,96.4,91.8,93,193931,0
+PDS.US,D,20170309,000000,92,92.8,88.4,92,207677,0
+PDS.US,D,20170310,000000,92.2,93.6,89.8,91,174000,0
+PDS.US,D,20170313,000000,91.2,92.5,90.4,91.8,77820,0
+PDS.US,D,20170314,000000,89.6,89.6,86.6,88.6,138810,0
+PDS.US,D,20170315,000000,90,95,89,94.6,111758,0
+PDS.US,D,20170316,000000,95,95,91.8,93.2,70993,0
+PDS.US,D,20170317,000000,93.8,94,92,92,47424,0
+PDS.US,D,20170320,000000,90.8,92.1,90,91.8,77311,0
+PDS.US,D,20170321,000000,92.6,93,88.802,89.2,99949,0
+PDS.US,D,20170322,000000,88,90.4,87,90.2,145527,0
+PDS.US,D,20170323,000000,89.2,93.1,89,91.4,222514,0
+PDS.US,D,20170324,000000,91.8,92.9,89.2,89.4,98130,0
+PDS.US,D,20170327,000000,88.8,89,86.8,88.2,109168,0
+PDS.US,D,20170328,000000,88.2,90.5,87.4,90.2,97876,0
+PDS.US,D,20170329,000000,89.8,94.6,89.6,94.6,108715,0
+PDS.US,D,20170330,000000,95.4,95.6,92.8,92.8,129260,0
+PDS.US,D,20170331,000000,92.6,95,92.4,94.4,89276,0
+PDS.US,D,20170403,000000,94.4,94.4,91.2,92.2,118954,0
+PDS.US,D,20170404,000000,92.2,94.4,91.088,94.2,68778,0
+PDS.US,D,20170405,000000,95.8,98.3,94.2,94.4,181931,0
+PDS.US,D,20170406,000000,95.4,98,95.2,97,137253,0
+PDS.US,D,20170407,000000,97.4,98.2,95,95,141194,0
+PDS.US,D,20170410,000000,96.2,99.2,96.2,98.4,114105,0
+PDS.US,D,20170411,000000,101.2,101.6,98.6,99.8,254097,0
+PDS.US,D,20170412,000000,99.8,101.8,97.4,98,130966,0
+PDS.US,D,20170413,000000,98.4,99.2,93.4,93.4,111369,0
+PDS.US,D,20170417,000000,93.6,94.6,92,92.8,77664,0
+PDS.US,D,20170418,000000,92,93.7,90.6,91,92046,0
+PDS.US,D,20170419,000000,91.2,92.5,88.2,88.8,95082,0
+PDS.US,D,20170420,000000,89.2,89.528,86.4,86.4,157987,0
+PDS.US,D,20170421,000000,86,87.2,84.6,86.4,124034,0
+PDS.US,D,20170424,000000,87.2,88,82.4,83.6,225013,0
+PDS.US,D,20170425,000000,83.8,84,81.4,81.8,200804,0
+PDS.US,D,20170426,000000,83.4,85.8,82,82.6,196316,0
+PDS.US,D,20170427,000000,81.8,82,77.4,81.4,176060,0
+PDS.US,D,20170428,000000,81.8,82.4,78.6,79.4,124112,0
+PDS.US,D,20170501,000000,79,79.1,76,76.4,112312,0
+PDS.US,D,20170502,000000,76.4,78.1,75.2,75.6,157011,0
+PDS.US,D,20170503,000000,75.2,76.6,74,75,166710,0
+PDS.US,D,20170504,000000,74,74.2,70.6,71.8,149792,0
+PDS.US,D,20170505,000000,72,76,71.8,76,151050,0
+PDS.US,D,20170508,000000,75.8,76.8,73.8,75.6,123141,0
+PDS.US,D,20170509,000000,75.6,75.6,73,73.4,123441,0
+PDS.US,D,20170510,000000,74.2,78.4,73.8,76.4,135007,0
+PDS.US,D,20170511,000000,77.2,77.75,75.6,76,96245,0
+PDS.US,D,20170512,000000,76.1,76.2,73.4,73.6,74557,0
+PDS.US,D,20170515,000000,77,80.1,76.2,78.2,209980,0
+PDS.US,D,20170516,000000,79.4,79.8,76.2,76.8,114883,0
+PDS.US,D,20170517,000000,76,77,73.2,74.6,144908,0
+PDS.US,D,20170518,000000,73.8,75.2,72,74.2,96622,0
+PDS.US,D,20170519,000000,75.6,79.5,75,78.2,99990,0
+PDS.US,D,20170522,000000,79.6,79.6,76,76.6,55025,0
+PDS.US,D,20170523,000000,77.8,79.8,76.8,78.4,238492,0
+PDS.US,D,20170524,000000,78.6,79.8,77.5,79.2,163429,0
+PDS.US,D,20170525,000000,78.8,80,74.6,74.8,184677,0
+PDS.US,D,20170526,000000,75,76.6,74.4,75.4,135644,0
+PDS.US,D,20170530,000000,74.4,74.8,71.4,72.6,173354,0
+PDS.US,D,20170531,000000,71.6,72.8,68.8,72.6,338420,0
+PDS.US,D,20170601,000000,72.8,76,71.4,73.8,232950,0
+PDS.US,D,20170602,000000,73.2,73.2,69.9,71.2,159104,0
+PDS.US,D,20170605,000000,70.6,71.6,69.8,71,107015,0
+PDS.US,D,20170606,000000,70,71.55,68.6,71.4,202744,0
+PDS.US,D,20170607,000000,70.6,71.4,65.6,65.8,271410,0
+PDS.US,D,20170608,000000,65.8,68.2,65.6,66.8,200251,0
+PDS.US,D,20170609,000000,67,71.5,66.6,70.4,220349,0
+PDS.US,D,20170612,000000,71.8,73.2,71.2,72,176612,0
+PDS.US,D,20170613,000000,72.4,74.4,71.6,73.4,135015,0
+PDS.US,D,20170614,000000,73.2,73.2,68.4,69,141642,0
+PDS.US,D,20170615,000000,68.2,69.8,66.8,67,104739,0
+PDS.US,D,20170616,000000,67.6,68.5,66.6,67.2,98420,0
+PDS.US,D,20170619,000000,67.6,68.6,67,67,140571,0
+PDS.US,D,20170620,000000,66.2,68,62.8,66.2,183503,0
+PDS.US,D,20170621,000000,64.6,65.1,61,64,208613,0
+PDS.US,D,20170622,000000,64.2,67.2,63.8,65.4,118378,0
+PDS.US,D,20170623,000000,66.2,67,65.2,66.6,89235,0
+PDS.US,D,20170626,000000,67.2,68.4,66,67,165913,0
+PDS.US,D,20170627,000000,67.4,68.6,66.4,66.6,122182,0
+PDS.US,D,20170628,000000,67.2,68.8,66.8,67.2,119919,0
+PDS.US,D,20170629,000000,66,68.2,64.5,65,219322,0
+PDS.US,D,20170630,000000,65.8,68.4,64,68.2,197751,0
+PDS.US,D,20170703,000000,68.8,70.6,68,69.4,57948,0
+PDS.US,D,20170705,000000,67,68.2,62.6,63,171851,0
+PDS.US,D,20170706,000000,65.2,65.2,61,63,216199,0
+PDS.US,D,20170707,000000,61.8,62,58.4,61.6,142573,0
+PDS.US,D,20170710,000000,61.4,62.7,60.492,62.6,110798,0
+PDS.US,D,20170711,000000,62,62.4,59,59.8,334258,0
+PDS.US,D,20170712,000000,61,62,59.3,60.8,168572,0
+PDS.US,D,20170713,000000,61,62,59.8,61.4,163464,0
+PDS.US,D,20170714,000000,61.4,62.5,59.1,59.2,158774,0
+PDS.US,D,20170717,000000,58.8,60.2,57.8,58.8,161294,0
+PDS.US,D,20170718,000000,59.2,59.8,57.8,58.6,75053,0
+PDS.US,D,20170719,000000,58.2,66.2,58.2,65.8,194711,0
+PDS.US,D,20170720,000000,65.6,66.448,62.5,63.2,146435,0
+PDS.US,D,20170721,000000,63,63.4,60.8,60.8,97341,0
+PDS.US,D,20170724,000000,61.8,62,59,59.4,88778,0
+PDS.US,D,20170725,000000,62.2,63.4,61,62.4,116390,0
+PDS.US,D,20170726,000000,63,63.4,60.1,61,184370,0
+PDS.US,D,20170727,000000,60.8,62.2,60,61.2,115993,0
+PDS.US,D,20170728,000000,62.2,63.2,59.8,60.4,118487,0
+PDS.US,D,20170731,000000,62.8,62.8,57.4,58.4,167251,0
+PDS.US,D,20170801,000000,58.8,59.4,57,59.4,145118,0
+PDS.US,D,20170802,000000,59.4,59.4,57,58.8,112765,0
+PDS.US,D,20170803,000000,58.8,59.8,57.8,58.2,252162,0
+PDS.US,D,20170804,000000,58.8,61.2,57.4,60.8,85194,0
+PDS.US,D,20170807,000000,60.8,60.8,57.5,58.2,106324,0
+PDS.US,D,20170808,000000,58.4,60.2,58.2,58.6,177779,0
+PDS.US,D,20170809,000000,58.6,59.4,58.2,59,124556,0
+PDS.US,D,20170810,000000,59,60.6,58.6,58.8,106993,0
+PDS.US,D,20170811,000000,58.4,61.78,58.2,59,209612,0
+PDS.US,D,20170814,000000,59,59.6,58,58.6,134127,0
+PDS.US,D,20170815,000000,58.6,58.6,55,55.4,214864,0
+PDS.US,D,20170816,000000,55.6,56,52.2,53.2,160413,0
+PDS.US,D,20170817,000000,53,54.1,52,52.2,177681,0
+PDS.US,D,20170818,000000,52.4,55,52.1,54,72888,0
+PDS.US,D,20170821,000000,53.4,53.9,51.2,51.4,91515,0
+PDS.US,D,20170822,000000,51.4,52.8,51.4,51.8,75751,0
+PDS.US,D,20170823,000000,51.4,53.4,51,53.2,100394,0
+PDS.US,D,20170824,000000,53,53,50.8,51.2,77070,0
+PDS.US,D,20170825,000000,51.4,52.2,51,51.4,87341,0
+PDS.US,D,20170828,000000,51.6,51.8,49.25,50.2,108275,0
+PDS.US,D,20170829,000000,49.6,50.6,48.8,49.8,117799,0
+PDS.US,D,20170830,000000,49,49.4,47.6,48.2,282165,0
+PDS.US,D,20170831,000000,48.4,51.4,48.1,51.2,202836,0
+PDS.US,D,20170901,000000,51.2,51.8,49.9,51.2,142396,0
+PDS.US,D,20170905,000000,52,53.3,51.6,52,178870,0
+PDS.US,D,20170906,000000,52.2,57,52.2,56.8,397753,0
+PDS.US,D,20170907,000000,55.8,56.6,54.8,54.8,147702,0
+PDS.US,D,20170908,000000,54.8,55,51.9,52.6,145274,0
+PDS.US,D,20170911,000000,52.8,55.4,52.7,54.6,153012,0
+PDS.US,D,20170912,000000,54.2,57.1,53.6,54.6,180212,0
+PDS.US,D,20170913,000000,55.6,57.6,55.6,56.8,290553,0
+PDS.US,D,20170914,000000,57.2,60,56.7,57.4,160653,0
+PDS.US,D,20170915,000000,57.4,58,56.7,57.4,129510,0
+PDS.US,D,20170918,000000,58.2,59.4,57,57.6,193928,0
+PDS.US,D,20170919,000000,57.8,59.2,56,56.6,201306,0
+PDS.US,D,20170920,000000,57.2,60,56.8,59.6,359265,0
+PDS.US,D,20170921,000000,59.2,60.4,58.4,59.8,166367,0
+PDS.US,D,20170922,000000,59.6,62.1,59.6,61.4,119781,0
+PDS.US,D,20170925,000000,62.8,64.8,61.6,61.8,273489,0
+PDS.US,D,20170926,000000,61.4,63.4,60.8,63.4,137904,0
+PDS.US,D,20170927,000000,63.8,64.6,62,63,165116,0
+PDS.US,D,20170928,000000,63.4,64.4,62.8,64,114021,0
+PDS.US,D,20170929,000000,63.4,64,62,62.4,136021,0
+PDS.US,D,20171002,000000,61.2,61.2,57.8,57.8,203062,0
+PDS.US,D,20171003,000000,58,59.2,57.8,58.4,86050,0
+PDS.US,D,20171004,000000,58.2,58.8,55.8,56.2,127387,0
+PDS.US,D,20171005,000000,56.2,58,56,57,82680,0
+PDS.US,D,20171006,000000,55.4,55.6,52.8,55.4,105637,0
+PDS.US,D,20171009,000000,55.1,55.8,54.8,55.4,25313,0
+PDS.US,D,20171010,000000,56.4,56.8,53.4,53.4,137669,0
+PDS.US,D,20171011,000000,53.4,53.8,51.4,51.8,100037,0
+PDS.US,D,20171012,000000,51.4,51.6,50,50.8,100154,0
+PDS.US,D,20171013,000000,51.6,52.4,51.4,51.6,73328,0
+PDS.US,D,20171016,000000,53,53.2,52,52.2,73816,0
+PDS.US,D,20171017,000000,52,52.6,51.6,52.4,67688,0
+PDS.US,D,20171018,000000,52.4,53,50.6,50.6,101431,0
+PDS.US,D,20171019,000000,50,50.6,49.6,49.6,69728,0
+PDS.US,D,20171020,000000,49.4,50.4,48.8,48.8,129398,0
+PDS.US,D,20171023,000000,49,49.6,47.4,47.6,78838,0
+PDS.US,D,20171024,000000,47.8,48.6,47.4,47.4,171712,0
+PDS.US,D,20171025,000000,47.2,47.6,45.2,46.2,139147,0
+PDS.US,D,20171026,000000,46.4,47.1,45.124,46.2,128542,0
+PDS.US,D,20171027,000000,47,51.2,46,50.8,199445,0
+PDS.US,D,20171030,000000,52.2,58.4,51.8,58,271509,0
+PDS.US,D,20171031,000000,58.2,60.2,56.2,59.8,209236,0
+PDS.US,D,20171101,000000,61,63.4,59.2,60.4,180024,0
+PDS.US,D,20171102,000000,60.6,61.8,58.2,58.6,172168,0
+PDS.US,D,20171103,000000,59,61.6,58.4,60.6,195828,0
+PDS.US,D,20171106,000000,61.6,63.2,60.8,62.6,271566,0
+PDS.US,D,20171107,000000,62.6,63.4,60,60.2,241066,0
+PDS.US,D,20171108,000000,60,63.6,58.82,63,207801,0
+PDS.US,D,20171109,000000,62.4,64.8,62.1,62.8,112156,0
+PDS.US,D,20171110,000000,63,63.9,62.6,63,120565,0
+PDS.US,D,20171113,000000,62.8,63.8,60.8,60.8,92568,0
+PDS.US,D,20171114,000000,60.2,60.584,55.6,55.8,116186,0
+PDS.US,D,20171115,000000,54.8,55.5,53,55,116936,0
+PDS.US,D,20171116,000000,54.8,56.3,53.4,53.6,154995,0
+PDS.US,D,20171117,000000,54.4,55.4,53.6,54.4,100355,0
+PDS.US,D,20171120,000000,53.6,54.2,52.6,53,84005,0
+PDS.US,D,20171121,000000,53.4,54.2,51.4,51.8,112582,0
+PDS.US,D,20171122,000000,52.6,53.8,52.6,52.6,98256,0
+PDS.US,D,20171124,000000,54.6,55.2,53.2,53.6,50914,0
+PDS.US,D,20171127,000000,52.8,54,49.8,50.2,141007,0
+PDS.US,D,20171128,000000,50.4,51.2,48.8,49.2,186531,0
+PDS.US,D,20171129,000000,49.2,54,49,53.4,213534,0
+PDS.US,D,20171130,000000,54.2,56.2,53.7,56,195395,0
+PDS.US,D,20171201,000000,57,59.8,56.6,59.2,168488,0
+PDS.US,D,20171204,000000,59.6,60.5,57.4,57.8,131302,0
+PDS.US,D,20171205,000000,57.4,58.2,55.8,55.8,116635,0
+PDS.US,D,20171206,000000,56.4,56.4,52.3,53,144534,0
+PDS.US,D,20171207,000000,52.8,54.4,52.8,53.2,125527,0
+PDS.US,D,20171208,000000,54,54.4,53.1,53.6,48158,0
+PDS.US,D,20171211,000000,54,56,54,55.2,89982,0
+PDS.US,D,20171212,000000,56,57.2,54.2,54.2,97436,0
+PDS.US,D,20171213,000000,54.4,55,52.4,52.6,68275,0
+PDS.US,D,20171214,000000,52,52.4,51,51.4,82841,0
+PDS.US,D,20171215,000000,51.6,51.8,50.2,50.6,121522,0
+PDS.US,D,20171218,000000,51,52.9,50.6,51.4,96174,0
+PDS.US,D,20171219,000000,51.6,51.8,50,50.2,155896,0
+PDS.US,D,20171220,000000,50.2,54,50.2,53.4,170337,0
+PDS.US,D,20171221,000000,53.4,58,53.2,57.4,136591,0
+PDS.US,D,20171222,000000,58,58,55.5,56.2,91919,0
+PDS.US,D,20171226,000000,56.4,59,56.2,58.2,40056,0
+PDS.US,D,20171227,000000,57.6,60.2,57.4,59,84525,0
+PDS.US,D,20171228,000000,59.2,61.2,59.2,60.8,88129,0
+PDS.US,D,20171229,000000,61.4,61.6,59.7,60.4,84813,0
+PDS.US,D,20180102,000000,61.2,64.8,61.2,64.2,160895,0
+PDS.US,D,20180103,000000,64.6,67.2,64.6,65.4,152031,0
+PDS.US,D,20180104,000000,66.6,67.2,64.208,66,135625,0
+PDS.US,D,20180105,000000,66.2,67,64.2,65.2,101070,0
+PDS.US,D,20180108,000000,65.2,66.6,63.6,66.4,109620,0
+PDS.US,D,20180109,000000,66.4,68.2,65.4,67.2,145023,0
+PDS.US,D,20180110,000000,67.8,68.8,66.8,67,115654,0
+PDS.US,D,20180111,000000,67.4,74.4,67,72,197242,0
+PDS.US,D,20180112,000000,72.4,76.4,72.2,74.2,265138,0
+PDS.US,D,20180116,000000,74.8,75.6,70.8,70.8,216063,0
+PDS.US,D,20180117,000000,71,73,69.4,71.8,137192,0
+PDS.US,D,20180118,000000,72.2,73.4,70.2,72,184400,0
+PDS.US,D,20180119,000000,71.4,75.6,70.4,75,212910,0
+PDS.US,D,20180122,000000,75.6,77.6,74.2,75.8,197418,0
+PDS.US,D,20180123,000000,76.2,77.8,74.3,76,159050,0
+PDS.US,D,20180124,000000,76.8,77.8,74,75.8,142599,0
+PDS.US,D,20180125,000000,76.4,77.602,74.8,74.8,116145,0
+PDS.US,D,20180126,000000,75.4,78.6,74.2,76.4,89402,0
+PDS.US,D,20180129,000000,76,77.2,73.4,75,131874,0
+PDS.US,D,20180130,000000,74,74.2,71.3,72.2,131427,0
+PDS.US,D,20180131,000000,72.4,73.8,70.6,72.6,200446,0
+PDS.US,D,20180201,000000,72.8,76.6,72.2,74,161641,0
+PDS.US,D,20180202,000000,72,74.4,70.6,71.4,195342,0
+PDS.US,D,20180205,000000,69.4,72.1,67,68.8,289474,0
+PDS.US,D,20180206,000000,66.8,72.526,66.8,71.8,253667,0
+PDS.US,D,20180207,000000,71.8,75,67.8,69.6,198747,0
+PDS.US,D,20180208,000000,70.4,72,68,68.2,369458,0
+PDS.US,D,20180209,000000,68.8,69.6,62,65.6,312006,0
+PDS.US,D,20180212,000000,67.2,68,64.8,66,183922,0
+PDS.US,D,20180213,000000,65.4,65.6,62.6,65.2,171325,0
+PDS.US,D,20180214,000000,68.4,69.2,68.4,68.4,190878,0
+PDS.US,D,20180215,000000,67.2,69.2,64,67.4,176450,0
+PDS.US,D,20180216,000000,66.4,69.8,66,68.2,124078,0
+PDS.US,D,20180220,000000,69.8,71,69.8,69.8,136681,0
+PDS.US,D,20180221,000000,69.8,70.3,67.2,68.2,124167,0
+PDS.US,D,20180222,000000,68.8,70.2,67.6,68.4,131827,0
+PDS.US,D,20180223,000000,68.4,70,67.6,69.2,98991,0
+PDS.US,D,20180226,000000,69.8,70,67.5,69.6,101345,0
+PDS.US,D,20180227,000000,69.6,71.7,67,67.4,139124,0
+PDS.US,D,20180228,000000,67.4,68,62.3,63,141205,0
+PDS.US,D,20180301,000000,62.8,63.2,60.2,62,197515,0
+PDS.US,D,20180302,000000,60.8,61.6,58.6,61.6,123195,0
+PDS.US,D,20180305,000000,61.4,65,61,64.4,103367,0
+PDS.US,D,20180306,000000,64.8,66,61.2,61.8,144924,0
+PDS.US,D,20180307,000000,61.2,62.4,58.4,59.4,114698,0
+PDS.US,D,20180308,000000,59.8,59.8,56.4,57.2,207184,0
+PDS.US,D,20180309,000000,58.2,58.8,57.084,57.4,96169,0
+PDS.US,D,20180312,000000,57.4,58.8,56.64,58.8,87438,0
+PDS.US,D,20180313,000000,58.6,59.7,57.4,58,94685,0
+PDS.US,D,20180314,000000,59,59,56.8,57.8,102909,0
+PDS.US,D,20180315,000000,58,58.2,55.7,56,108104,0
+PDS.US,D,20180316,000000,56.2,57,54.8,56.8,117810,0
+PDS.US,D,20180319,000000,56,56.6,54,54.4,72063,0
+PDS.US,D,20180320,000000,54.6,55.78,53,54.2,100946,0
+PDS.US,D,20180321,000000,54.8,60.6,54.6,59.6,156192,0
+PDS.US,D,20180322,000000,58.4,59.4,57.2,57.2,97886,0
+PDS.US,D,20180323,000000,58.2,59.5,57,57.6,93447,0
+PDS.US,D,20180326,000000,58,58,55.4,56.8,59629,0
+PDS.US,D,20180327,000000,57,57.4,54.8,55,71031,0
+PDS.US,D,20180328,000000,55.4,55.4,53.2,53.2,55117,0
+PDS.US,D,20180329,000000,53.4,56,53.4,55.4,55523,0
+PDS.US,D,20180402,000000,55.4,55.5,52,53,63925,0
+PDS.US,D,20180403,000000,54,54.6,52.3,54.4,48464,0
+PDS.US,D,20180404,000000,53,54.914,52.5,53.8,77787,0
+PDS.US,D,20180405,000000,54.2,58.4,54,56.4,149336,0
+PDS.US,D,20180406,000000,55.8,57.4,54.602,55.8,80790,0
+PDS.US,D,20180409,000000,56,58.5,54.8,54.8,134332,0
+PDS.US,D,20180410,000000,56,60.5,56,59.4,110826,0
+PDS.US,D,20180411,000000,60,62.6,59.4,61.6,91623,0
+PDS.US,D,20180412,000000,61.6,63.54,60,62.2,83404,0
+PDS.US,D,20180413,000000,62.2,64.2,61.6,61.8,55439,0
+PDS.US,D,20180416,000000,62,63,60.2,60.8,79410,0
+PDS.US,D,20180417,000000,60.4,62.8,60,62.4,54222,0
+PDS.US,D,20180418,000000,64,66.2,63,65.4,80132,0
+PDS.US,D,20180419,000000,65.8,68.2,64.6,65.2,102516,0
+PDS.US,D,20180420,000000,64.2,65.2,63.25,64,63620,0
+PDS.US,D,20180423,000000,63,66.1,62.2,63.8,81443,0
+PDS.US,D,20180424,000000,64.4,65.8,61.8,63.2,95253,0
+PDS.US,D,20180425,000000,62.6,65.4,61.6,64.6,122181,0
+PDS.US,D,20180426,000000,65.6,69.3,65.2,67.4,104507,0
+PDS.US,D,20180427,000000,67.2,71,67.2,69.2,114720,0
+PDS.US,D,20180430,000000,69.2,72.4,68.8,71.2,110344,0
+PDS.US,D,20180501,000000,70.8,71.1,67.6,67.6,84931,0
+PDS.US,D,20180502,000000,67.8,71.8,67.8,70.6,106158,0
+PDS.US,D,20180503,000000,69.8,70.6,68,69.2,75947,0
+PDS.US,D,20180504,000000,68.8,70.998,68.2,69.6,79709,0
+PDS.US,D,20180507,000000,71,73.8,70.2,70.2,101440,0
+PDS.US,D,20180508,000000,70.2,71.8,68,70.8,141656,0
+PDS.US,D,20180509,000000,72.8,73.9,71.9,72.2,93161,0
+PDS.US,D,20180510,000000,72.4,74.4,71.8,73.6,81113,0
+PDS.US,D,20180511,000000,73.6,74,72.4,73,59984,0
+PDS.US,D,20180514,000000,74,75.8,73.4,75,89360,0
+PDS.US,D,20180515,000000,75.2,78,74.6,77.6,74547,0
+PDS.US,D,20180516,000000,77.8,79.9,76.8,78.2,112899,0
+PDS.US,D,20180517,000000,79.2,82,78.6,80.6,104302,0
+PDS.US,D,20180518,000000,82.6,82.8,81,81,110072,0
+PDS.US,D,20180521,000000,82,82.6,81,81.2,41915,0
+PDS.US,D,20180522,000000,81,82.4,78.6,78.8,98654,0
+PDS.US,D,20180523,000000,77.8,80.4,74.6,76.4,98736,0
+PDS.US,D,20180524,000000,74,76.6,72.816,75.8,107634,0
+PDS.US,D,20180525,000000,72.8,72.998,69.8,71.2,95962,0
+PDS.US,D,20180529,000000,70,70.8,69.2,70.2,65928,0
+PDS.US,D,20180530,000000,71.2,72.6,70.4,72,72756,0
+PDS.US,D,20180531,000000,71,72.5,69.1,69.4,86394,0
+PDS.US,D,20180601,000000,69.8,70.368,67.4,68.2,57751,0
+PDS.US,D,20180604,000000,68.6,68.8,64.4,65.4,71990,0
+PDS.US,D,20180605,000000,64.8,66.762,64.8,65.8,38242,0
+PDS.US,D,20180606,000000,66,67.198,65.2,66.6,48078,0
+PDS.US,D,20180607,000000,66.8,69.4,66.8,69.2,72558,0
+PDS.US,D,20180608,000000,69,69.1,66.4,67,70749,0
+PDS.US,D,20180611,000000,66,66.6,65.4,66,38943,0
+PDS.US,D,20180612,000000,66.2,67.4,65.6,66.6,56343,0
+PDS.US,D,20180613,000000,66.4,70.7,66.4,69.4,107151,0
+PDS.US,D,20180614,000000,69.6,70.2,68,68.6,74359,0
+PDS.US,D,20180615,000000,68.4,68.4,63.2,63.2,107540,0
+PDS.US,D,20180618,000000,63,65.4,63,64,72024,0
+PDS.US,D,20180619,000000,62.8,63.2,61.3,63,47050,0
+PDS.US,D,20180620,000000,63.4,64.6,63.2,64.4,60191,0
+PDS.US,D,20180621,000000,63.4,63.4,60.6,61,116041,0
+PDS.US,D,20180622,000000,63.2,65.8,63,65.4,98003,0
+PDS.US,D,20180625,000000,64.8,65.4,63.2,64,76826,0
+PDS.US,D,20180626,000000,65.2,66.4,62.9,65.8,109506,0
+PDS.US,D,20180627,000000,67.2,69.2,66.6,66.6,87919,0
+PDS.US,D,20180628,000000,67,67,64.6,65.8,64990,0
+PDS.US,D,20180629,000000,66.4,67.4,66,66.4,53289,0
+PDS.US,D,20180702,000000,65.4,65.6,63.6,64.2,38237,0
+PDS.US,D,20180703,000000,66.2,68.2,65.6,66.6,42069,0
+PDS.US,D,20180705,000000,66.6,67,65.6,65.6,32960,0
+PDS.US,D,20180706,000000,65.6,68.2,64.8,67.8,41132,0
+PDS.US,D,20180709,000000,69,73.6,68.8,72.2,119951,0
+PDS.US,D,20180710,000000,74.4,76.6,73,74.4,140702,0
+PDS.US,D,20180711,000000,73,75.5,70.7,71.6,105374,0
+PDS.US,D,20180712,000000,75.2,75.8,72.4,74,106969,0
+PDS.US,D,20180713,000000,75,77.198,73,73,83709,0
+PDS.US,D,20180716,000000,71.6,72.6,70.5,72.4,61023,0
+PDS.US,D,20180717,000000,71.8,73,71.068,72.4,36766,0
+PDS.US,D,20180718,000000,71.8,73.8,71.8,72.8,109386,0
+PDS.US,D,20180719,000000,71.6,74.2,71.6,73.2,95876,0
+PDS.US,D,20180720,000000,73.8,74.6,72.4,73,61966,0
+PDS.US,D,20180723,000000,72.8,73,69,69.4,97116,0
+PDS.US,D,20180724,000000,69.6,70.6,68.4,68.6,58224,0
+PDS.US,D,20180725,000000,68.6,69.2,67.6,69.2,75086,0
+PDS.US,D,20180726,000000,66.8,71.7,66.2,71.2,160318,0
+PDS.US,D,20180727,000000,71.8,71.8,69.2,70.2,77454,0
+PDS.US,D,20180730,000000,72,73.4,71.6,72.6,77046,0
+PDS.US,D,20180731,000000,72.4,72.8,70.2,72.6,78472,0
+PDS.US,D,20180801,000000,71.8,73.4,70.2,73.2,71394,0
+PDS.US,D,20180802,000000,72,74.2,71.6,73,54002,0
+PDS.US,D,20180803,000000,73.2,74.1,72.2,72.6,57134,0
+PDS.US,D,20180806,000000,73,73.2,70.8,71.2,34795,0
+PDS.US,D,20180807,000000,71.8,74.2,71.6,72.6,70781,0
+PDS.US,D,20180808,000000,71.6,73.8,71.468,72.6,81070,0
+PDS.US,D,20180809,000000,72.4,73,71.6,71.6,61026,0
+PDS.US,D,20180810,000000,71.2,74.6,69.8,74.2,92488,0
+PDS.US,D,20180813,000000,74,75.4,72.2,73.4,101154,0
+PDS.US,D,20180814,000000,74.4,76.4,74.4,75.8,92742,0
+PDS.US,D,20180815,000000,74.4,75,70.3,70.6,100715,0
+PDS.US,D,20180816,000000,71.2,71.716,69.2,70.4,61001,0
+PDS.US,D,20180817,000000,73,74.6,71.2,74.2,77897,0
+PDS.US,D,20180820,000000,74,76.4,73.2,76,51099,0
+PDS.US,D,20180821,000000,77,77.8,76,76.4,72402,0
+PDS.US,D,20180822,000000,77.6,80.4,77.2,80,81265,0
+PDS.US,D,20180823,000000,79.2,80.3,77.8,79.8,49729,0
+PDS.US,D,20180824,000000,80.6,81.6,79.2,79.8,36676,0
+PDS.US,D,20180827,000000,80,82,80,81.4,52516,0
+PDS.US,D,20180828,000000,81.8,82.4,80.4,80.6,57531,0
+PDS.US,D,20180829,000000,80.8,82.2,80.2,81.6,40961,0
+PDS.US,D,20180830,000000,81.6,81.6,78.4,79.4,45260,0
+PDS.US,D,20180831,000000,78.6,78.6,76.6,77.8,35550,0
+PDS.US,D,20180904,000000,78,78.598,75.6,76.8,51853,0
+PDS.US,D,20180905,000000,74.2,74.2,70.8,71.2,89014,0
+PDS.US,D,20180906,000000,71,71,67.3,69,94681,0
+PDS.US,D,20180907,000000,68.2,70.2,66,70.2,67578,0
+PDS.US,D,20180910,000000,70.6,71.4,68.4,68.8,50642,0
+PDS.US,D,20180911,000000,69,73.2,68.4,72.2,49788,0
+PDS.US,D,20180912,000000,73.4,75.2,73.2,73.4,51146,0
+PDS.US,D,20180913,000000,72.8,73.6,71,71.4,41573,0
+PDS.US,D,20180914,000000,71.4,72.6,70.6,72.4,36010,0
+PDS.US,D,20180917,000000,72.8,73,70.602,71.6,39040,0
+PDS.US,D,20180918,000000,73,74.2,72.4,74,42415,0
+PDS.US,D,20180919,000000,74,76.4,73.8,75.8,47912,0
+PDS.US,D,20180920,000000,77,77,73.6,75.4,49329,0
+PDS.US,D,20180921,000000,75.4,76,72.8,73,82490,0
+PDS.US,D,20180924,000000,73.6,75.8,71.4,71.8,85528,0
+PDS.US,D,20180925,000000,72.6,73.8,71.6,72.6,58750,0
+PDS.US,D,20180926,000000,71.6,72,68.4,68.8,55777,0
+PDS.US,D,20180927,000000,69.2,69.8,68,69.6,49755,0
+PDS.US,D,20180928,000000,69.4,70.6,68.6,69.2,41561,0
+PDS.US,D,20181001,000000,69.8,70.8,68.8,70,57155,0
+PDS.US,D,20181002,000000,70,71.4,67.2,68.2,54020,0
+PDS.US,D,20181003,000000,68.8,70.2,66.4,70,59474,0
+PDS.US,D,20181004,000000,70,71,68.4,68.8,74853,0
+PDS.US,D,20181005,000000,66.8,69,64.6,66.8,334038,0
+PDS.US,D,20181008,000000,66.4,66.8,64.8,65,42138,0
+PDS.US,D,20181009,000000,66.4,67.5,65.6,66.4,78972,0
+PDS.US,D,20181010,000000,66.4,66.4,62.6,63.4,74424,0
+PDS.US,D,20181011,000000,62.2,63.6,61.2,62,79840,0
+PDS.US,D,20181012,000000,63.6,64.2,62,62.4,49955,0
+PDS.US,D,20181015,000000,62.2,62.4,60.2,60.8,55607,0
+PDS.US,D,20181016,000000,61.6,61.6,60.4,60.6,46194,0
+PDS.US,D,20181017,000000,59.8,60.2,58.7,59.2,50083,0
+PDS.US,D,20181018,000000,58.6,59.4,57.4,57.8,60796,0
+PDS.US,D,20181019,000000,58,59.8,57.296,57.4,43982,0
+PDS.US,D,20181022,000000,57,57.4,55.6,55.8,44723,0
+PDS.US,D,20181023,000000,54.2,54.8,52.4,53.4,109757,0
+PDS.US,D,20181024,000000,53.4,53.8,50.9,51.6,91055,0
+PDS.US,D,20181025,000000,51,51.4,47.8,49.4,246495,0
+PDS.US,D,20181026,000000,49.4,50.5,48.4,50,73310,0
+PDS.US,D,20181029,000000,50.4,50.4,46.8,47.4,93235,0
+PDS.US,D,20181030,000000,46.6,49.4,46.2,48.6,136700,0
+PDS.US,D,20181031,000000,48.8,50.4,48,48.2,113351,0
+PDS.US,D,20181101,000000,48.6,50.3,48,48.4,59614,0
+PDS.US,D,20181102,000000,48.6,49.2,47.2,48.2,33535,0
+PDS.US,D,20181105,000000,49,50.2,48.2,49,38714,0
+PDS.US,D,20181106,000000,49.4,49.8,48,49,38155,0
+PDS.US,D,20181107,000000,50,54.4,50,53.8,87064,0
+PDS.US,D,20181108,000000,54.4,55.2,52.2,52.6,67587,0
+PDS.US,D,20181109,000000,51.8,53.8,50.6,52.2,216440,0
+PDS.US,D,20181112,000000,53,53.2,49,49,54212,0
+PDS.US,D,20181113,000000,49,49.7,47.2,48,116236,0
+PDS.US,D,20181114,000000,49.4,50,47.6,49,83702,0
+PDS.US,D,20181115,000000,49.2,50.4,49,49.6,45898,0
+PDS.US,D,20181116,000000,50,51.2,48.1,49.4,85254,0
+PDS.US,D,20181119,000000,50.6,53.6,50.4,52.4,55772,0
+PDS.US,D,20181120,000000,51.2,52.2,49.4,49.8,72584,0
+PDS.US,D,20181121,000000,50.2,52,50.2,51.2,52986,0
+PDS.US,D,20181123,000000,50,50.8,47.8,48.4,31606,0
+PDS.US,D,20181126,000000,50,50.2,48.1,48.6,41487,0
+PDS.US,D,20181127,000000,48.2,50.1,47.202,49.8,79359,0
+PDS.US,D,20181128,000000,49.6,50.6,48.2,49.4,62009,0
+PDS.US,D,20181129,000000,48.2,48.6,44.2,46.4,128571,0
+PDS.US,D,20181130,000000,45.4,46.4,43.8,46,45896,0
+PDS.US,D,20181203,000000,46,48.6,46,46.6,71142,0
+PDS.US,D,20181204,000000,46.8,47,43.4,43.4,52819,0
+PDS.US,D,20181206,000000,42,42.6,40.6,42,90374,0
+PDS.US,D,20181207,000000,43.6,44.8,41.8,42.2,49674,0
+PDS.US,D,20181210,000000,41.4,41.8,38.8,39,110099,0
+PDS.US,D,20181211,000000,40.4,40.796,37.3,37.8,96963,0
+PDS.US,D,20181212,000000,38.8,41.6,38.6,39.6,57178,0
+PDS.US,D,20181213,000000,39.6,41,39,39.4,78480,0
+PDS.US,D,20181214,000000,38.6,39.8,37.2,37.2,133343,0
+PDS.US,D,20181217,000000,37.2,38.2,36.248,36.6,97177,0
+PDS.US,D,20181218,000000,36.8,37,35.2,35.2,81339,0
+PDS.US,D,20181219,000000,35.4,37.6,35.2,35.2,74244,0
+PDS.US,D,20181220,000000,34.8,36.4,34.8,35.4,135288,0
+PDS.US,D,20181221,000000,36,37,33.6,34,99118,0
+PDS.US,D,20181224,000000,33,34.6,33,33.8,29411,0
+PDS.US,D,20181226,000000,34.6,35.4,32.4,35.4,51001,0
+PDS.US,D,20181227,000000,34.8,35.6,33.1,34.2,46741,0
+PDS.US,D,20181228,000000,34.4,36,34.2,34.8,61181,0
+PDS.US,D,20181231,000000,35.4,36.1,33.6,34.8,56989,0
+PDS.US,D,20190102,000000,34.6,37.4,33.4,36.2,57356,0
+PDS.US,D,20190103,000000,36.6,39.2,36,38.4,96951,0
+PDS.US,D,20190104,000000,39.4,40.5,38.6,40,82723,0
+PDS.US,D,20190107,000000,40.8,41.2,39.4,40.6,67789,0
+PDS.US,D,20190108,000000,41.2,41.6,39.4,40.4,34083,0
+PDS.US,D,20190109,000000,41.4,45,41.3,44.8,58348,0
+PDS.US,D,20190110,000000,43.2,45.9,42.4,44.6,45520,0
+PDS.US,D,20190111,000000,43.8,45.3,43.1,44.4,71129,0
+PDS.US,D,20190114,000000,43.8,44.4,41.8,42.4,57949,0
+PDS.US,D,20190115,000000,42.4,45.2,42.2,44.8,85774,0
+PDS.US,D,20190116,000000,45.8,47.6,43.6,43.6,68018,0
+PDS.US,D,20190117,000000,43.4,43.8,41.6,43,53055,0
+PDS.US,D,20190118,000000,43.8,43.8,41.3,43.4,91140,0
+PDS.US,D,20190122,000000,42.6,42.6,40.6,41.2,45591,0
+PDS.US,D,20190123,000000,41.2,41.4,38,39,105008,0
+PDS.US,D,20190124,000000,39,39,37.6,38.2,144210,0
+PDS.US,D,20190125,000000,38.4,39.4,38,38.6,137375,0
+PDS.US,D,20190128,000000,38.6,38.6,37.2,38.2,58668,0
+PDS.US,D,20190129,000000,38.6,39.2,36.8,37,89872,0
+PDS.US,D,20190130,000000,37.8,43,37.6,42.2,159217,0
+PDS.US,D,20190131,000000,42.8,46.4,42.6,43.6,124665,0
+PDS.US,D,20190201,000000,44.2,45,42.8,44.2,71557,0
+PDS.US,D,20190204,000000,43.6,44,42.204,42.8,32648,0
+PDS.US,D,20190205,000000,43,43,41.4,42.8,30382,0
+PDS.US,D,20190206,000000,42.4,44.598,42,43.8,62162,0
+PDS.US,D,20190207,000000,43.6,43.6,40.4,40.4,62199,0
+PDS.US,D,20190208,000000,40.2,40.402,39,39,53215,0
+PDS.US,D,20190211,000000,39.2,41.4,38.2,40.8,42958,0
+PDS.US,D,20190212,000000,42,42.3,40.9,41.4,31906,0
+PDS.US,D,20190213,000000,41.4,43.4,41.4,42.4,54345,0
+PDS.US,D,20190214,000000,43.8,51,43.8,48.6,255307,0
+PDS.US,D,20190215,000000,49,51.3,48.202,49,100639,0
+PDS.US,D,20190219,000000,49,52.8,48.6,52.4,77717,0
+PDS.US,D,20190220,000000,52.6,55.6,52,52.2,97044,0
+PDS.US,D,20190221,000000,52,52.8,50,50,77712,0
+PDS.US,D,20190222,000000,50.8,52.494,49.8,51.4,85911,0
+PDS.US,D,20190225,000000,51.8,52.4,51,51.2,43939,0
+PDS.US,D,20190226,000000,51.2,51.8,50.4,51.2,50826,0
+PDS.US,D,20190227,000000,51.8,52.6,50.2,51,32810,0
+PDS.US,D,20190228,000000,50.8,50.8,48.8,50.4,43537,0
+PDS.US,D,20190301,000000,50.6,52.4,50.2,51.2,53886,0
+PDS.US,D,20190304,000000,51.6,51.8,49.2,50.4,39486,0
+PDS.US,D,20190305,000000,50.4,50.8,48.8,49.2,30427,0
+PDS.US,D,20190306,000000,49,49.1,47,47.4,56002,0
+PDS.US,D,20190307,000000,47.6,47.798,45.8,46.4,23619,0
+PDS.US,D,20190308,000000,45.8,46.798,44.2,46.2,27701,0
+PDS.US,D,20190311,000000,46.6,48.3,46.4,46.6,41501,0
+PDS.US,D,20190312,000000,46.8,48,46.6,47.2,38658,0
+PDS.US,D,20190313,000000,47.4,48.2,46.4,47.6,56350,0
+PDS.US,D,20190314,000000,47.4,48,46.6,47.6,47154,0
+PDS.US,D,20190315,000000,46.2,46.6,44.9,45.8,67343,0
+PDS.US,D,20190318,000000,46,48,45.8,48,61095,0
+PDS.US,D,20190319,000000,48.2,49.7,48.1,49,47077,0
+PDS.US,D,20190320,000000,49,51.9,48.3,49.6,77194,0
+PDS.US,D,20190321,000000,49.2,52,49.2,50.6,48657,0
+PDS.US,D,20190322,000000,50,50,48.2,48.4,60405,0
+PDS.US,D,20190325,000000,47.8,49.2,47.4,48.2,22402,0
+PDS.US,D,20190326,000000,49.4,49.6,47.8,47.8,56129,0
+PDS.US,D,20190327,000000,47.8,48.5,46.2,46.8,65308,0
+PDS.US,D,20190328,000000,47,47.2,45.4,47.2,46956,0
+PDS.US,D,20190329,000000,48.4,48.4,46.4,47.8,39871,0
+PDS.US,D,20190401,000000,48.2,50.6,47.8,50.4,51278,0
+PDS.US,D,20190402,000000,50.2,51.2,49.2,50,36379,0
+PDS.US,D,20190403,000000,50,51.6,49.7,50.4,38373,0
+PDS.US,D,20190404,000000,50.2,50.6,48.8,50.2,40367,0
+PDS.US,D,20190405,000000,50.2,52.6,50.2,52.2,51531,0
+PDS.US,D,20190408,000000,52.4,55,52,54.4,78374,0
+PDS.US,D,20190409,000000,54.4,55.8,53.4,54,62059,0
+PDS.US,D,20190410,000000,54.4,55.5,53.4,55.2,39705,0
+PDS.US,D,20190411,000000,54.8,55.7,53.6,54.2,37212,0
+PDS.US,D,20190412,000000,55.6,56,54.6,55.2,32952,0
+PDS.US,D,20190415,000000,55.4,55.4,53.5,54,30664,0
+PDS.US,D,20190416,000000,54,55.6,53,55.6,54095,0
+PDS.US,D,20190417,000000,56,56.2,55,55.8,29975,0
+PDS.US,D,20190418,000000,55.4,57.4,54.6,57.2,64790,0
+PDS.US,D,20190422,000000,58.4,59.8,57.3,57.8,66087,0
+PDS.US,D,20190423,000000,57.4,58.9,57,58.6,34510,0
+PDS.US,D,20190424,000000,58.8,58.8,55.4,56.2,49533,0
+PDS.US,D,20190425,000000,58,60.2,53.6,53.6,113571,0
+PDS.US,D,20190426,000000,53.4,54.2,51.6,52,68354,0
+PDS.US,D,20190429,000000,52.2,52.6,50.4,50.8,36488,0
+PDS.US,D,20190430,000000,51.2,51.6,48.6,48.8,83167,0
+PDS.US,D,20190501,000000,48.8,49.186,46.4,46.6,34012,0
+PDS.US,D,20190502,000000,46,46.4,44.4,44.6,96312,0
+PDS.US,D,20190503,000000,45.4,46.4,44.6,46,46122,0
+PDS.US,D,20190506,000000,45.2,46.2,44.4,45.6,32257,0
+PDS.US,D,20190507,000000,45.4,45.4,43,44,82869,0
+PDS.US,D,20190508,000000,43.8,44.9,43.8,44,31232,0
+PDS.US,D,20190509,000000,43.4,45.5,43.2,45.4,44827,0
+PDS.US,D,20190510,000000,45.2,45.2,43.7,44.6,31602,0
+PDS.US,D,20190513,000000,44,44.5,42.1,42.2,40025,0
+PDS.US,D,20190514,000000,42.8,43.8,42.2,43.4,48894,0
+PDS.US,D,20190515,000000,43,43.4,42,43.2,40935,0
+PDS.US,D,20190516,000000,43.4,44.4,43,43.6,28795,0
+PDS.US,D,20190517,000000,43.6,43.6,42.2,42.2,42052,0
+PDS.US,D,20190520,000000,42.8,43.2,42,42.6,27224,0
+PDS.US,D,20190521,000000,42.8,43.6,42,43,33456,0
+PDS.US,D,20190522,000000,42.8,43.2,40.4,41.2,43224,0
+PDS.US,D,20190523,000000,40,40.2,37.8,37.8,80946,0
+PDS.US,D,20190524,000000,39,39,37,38,47517,0
+PDS.US,D,20190528,000000,38.2,38.6,37,37,55460,0
+PDS.US,D,20190529,000000,36.2,36.5,35.2,36.4,80475,0
+PDS.US,D,20190530,000000,36.8,37.4,35.2,36.4,61157,0
+PDS.US,D,20190531,000000,35.6,36.9,35,36.2,32989,0
+PDS.US,D,20190603,000000,36.8,38.3,36.6,37.2,38069,0
+PDS.US,D,20190604,000000,37.8,40,37.8,38.2,81685,0
+PDS.US,D,20190605,000000,38.2,38.6,35.6,36,49271,0
+PDS.US,D,20190606,000000,36,36.8,35.2,36.2,40127,0
+PDS.US,D,20190607,000000,36.4,37,35.8,36.6,46284,0
+PDS.US,D,20190610,000000,36.6,37,35,35.8,50763,0
+PDS.US,D,20190611,000000,35.8,36.5,35.5,36.2,37682,0
+PDS.US,D,20190612,000000,35.8,36.2,33,33,62901,0
+PDS.US,D,20190613,000000,34.4,34.8,33,34.4,112015,0
+PDS.US,D,20190614,000000,34.4,34.6,33,33,69152,0
+PDS.US,D,20190617,000000,33.2,34.396,33,33.6,61105,0
+PDS.US,D,20190618,000000,34.4,35.6,33.6,34,81061,0
+PDS.US,D,20190619,000000,34.2,35.2,33.2,34.4,65124,0
+PDS.US,D,20190620,000000,35.6,39,35.6,37.6,78370,0
+PDS.US,D,20190621,000000,38.8,38.8,36.5,38,69034,0
+PDS.US,D,20190624,000000,38.2,38.2,36,36.2,36140,0
+PDS.US,D,20190625,000000,36.2,37.1,36,36.6,31435,0
+PDS.US,D,20190626,000000,37.4,39.3,36.9,38.2,43104,0
+PDS.US,D,20190627,000000,38,38.2,36.6,37,26262,0
+PDS.US,D,20190628,000000,37,37.8,36.6,37.8,19767,0
+PDS.US,D,20190701,000000,38.6,41.6,38.6,39,74563,0
+PDS.US,D,20190702,000000,38.6,38.6,36.5,37.4,66274,0
+PDS.US,D,20190703,000000,37.6,37.8,36.6,37.2,23719,0
+PDS.US,D,20190705,000000,37.4,37.4,36.202,37.4,19085,0
+PDS.US,D,20190708,000000,37.4,37.5,35.4,35.6,33112,0
+PDS.US,D,20190709,000000,35.4,35.4,34.4,35,27952,0
+PDS.US,D,20190710,000000,35.2,37.6,35.2,37.6,42702,0
+PDS.US,D,20190711,000000,37.6,37.8,36.2,37.2,22226,0
+PDS.US,D,20190712,000000,37,37.4,36.2,36.6,23291,0
+PDS.US,D,20190715,000000,36.4,36.6,34.1,34.6,33657,0
+PDS.US,D,20190716,000000,34.4,35.6,34.2,34.6,25080,0
+PDS.US,D,20190717,000000,34.4,34.6,32.8,33,50447,0
+PDS.US,D,20190718,000000,32.8,33.8,32.4,33.6,30815,0
+PDS.US,D,20190719,000000,33.6,34.2,32.8,34,21690,0
+PDS.US,D,20190722,000000,34,34.806,33.4,34.6,25353,0
+PDS.US,D,20190723,000000,34.6,35,34,34.2,16540,0
+PDS.US,D,20190724,000000,34.6,35.2,34,34.8,31329,0
+PDS.US,D,20190725,000000,35.2,36.2,32.8,33.2,54505,0
+PDS.US,D,20190726,000000,32.8,33.1,31.206,32.2,44998,0
+PDS.US,D,20190729,000000,32.2,32.8,31.7,32.4,42882,0
+PDS.US,D,20190730,000000,32,35.2,31.8,35,59201,0
+PDS.US,D,20190731,000000,35.2,37,34.2,34.2,45495,0
+PDS.US,D,20190801,000000,34.2,34.9,31.82,32.6,47240,0
+PDS.US,D,20190802,000000,32.2,32.8,30.6,31.2,47840,0
+PDS.US,D,20190805,000000,30.6,30.6,29.194,29.4,31997,0
+PDS.US,D,20190806,000000,29.8,31,28.8,29,47251,0
+PDS.US,D,20190807,000000,28.6,29,26.4,28.4,54680,0
+PDS.US,D,20190808,000000,29,29.4,27.6,29,38169,0
+PDS.US,D,20190809,000000,29,29.4,27.2,27.4,38594,0
+PDS.US,D,20190812,000000,27.4,27.6,25.2,25.2,53808,0
+PDS.US,D,20190813,000000,24.4,26.2,23.7,23.8,81157,0
+PDS.US,D,20190814,000000,23.6,23.6,21.8,22.2,59785,0
+PDS.US,D,20190815,000000,22.4,22.4,21.4,22,36491,0
+PDS.US,D,20190816,000000,21.8,22.6,21.6,21.8,71465,0
+PDS.US,D,20190819,000000,22.4,26,22.4,25.2,100479,0
+PDS.US,D,20190820,000000,26.2,26.2,24,24,81543,0
+PDS.US,D,20190821,000000,24.4,24.6,22.8,23,67595,0
+PDS.US,D,20190822,000000,23,23.8,22.4,22.4,70215,0
+PDS.US,D,20190823,000000,22.2,22.8,21.4,21.4,52692,0
+PDS.US,D,20190826,000000,21.6,22.2,20.6,21.2,76049,0
+PDS.US,D,20190827,000000,21.2,22.4,21.2,21.8,58382,0
+PDS.US,D,20190828,000000,22.2,23.4,21.6,23,82673,0
+PDS.US,D,20190829,000000,23.6,25.4,23.2,24.8,51185,0
+PDS.US,D,20190830,000000,25,25,23.6,24,57840,0
+PDS.US,D,20190903,000000,23.4,24.8,22.8,24.2,49840,0
+PDS.US,D,20190904,000000,25,26.6,25,25.8,100312,0
+PDS.US,D,20190905,000000,26,27.2,25.6,27,59062,0
+PDS.US,D,20190906,000000,26.6,27.8,25.8,27.4,47593,0
+PDS.US,D,20190909,000000,27.4,30.2,27.4,29,49097,0
+PDS.US,D,20190910,000000,29.2,29.8,27.4,28.6,104063,0
+PDS.US,D,20190911,000000,28.8,30,27.8,28,63204,0
+PDS.US,D,20190912,000000,27.8,27.8,26.8,27.2,91934,0
+PDS.US,D,20190913,000000,27.6,28.2,27.2,28.2,47471,0
+PDS.US,D,20190916,000000,30.8,31.338,29.4,30.4,100676,0
+PDS.US,D,20190917,000000,30.6,30.6,28.6,29,71388,0
+PDS.US,D,20190918,000000,28.4,29,27.2,27.4,45389,0
+PDS.US,D,20190919,000000,28,28.4,27.6,27.6,39402,0
+PDS.US,D,20190920,000000,27.6,28.2,26.6,28,43729,0
+PDS.US,D,20190923,000000,27.6,29,27.5,28.6,35870,0
+PDS.US,D,20190924,000000,28.8,28.8,25.6,26.2,62426,0
+PDS.US,D,20190925,000000,25.4,26,25.2,25.4,45673,0
+PDS.US,D,20190926,000000,24.8,25.4,23.9,24.4,56214,0
+PDS.US,D,20190927,000000,24,25.1,23.6,23.6,34989,0
+PDS.US,D,20190930,000000,23.2,23.464,22.2,22.8,44617,0
+PDS.US,D,20191001,000000,22.8,23.402,22.6,22.8,43357,0
+PDS.US,D,20191002,000000,22.8,23.1,21,21.2,65120,0
+PDS.US,D,20191003,000000,21,22.6,20.8,22.4,61630,0
+PDS.US,D,20191004,000000,22.8,23.2,21.4,21.6,41022,0
+PDS.US,D,20191007,000000,22.2,22.6,21.2,21.6,41802,0
+PDS.US,D,20191008,000000,21.2,21.6,20.6,20.6,53799,0
+PDS.US,D,20191009,000000,21,21.4,20,20.2,53483,0
+PDS.US,D,20191010,000000,20.6,21.1,20.2,20.6,20133,0
+PDS.US,D,20191011,000000,21.2,21.4,20.8,21,56327,0
+PDS.US,D,20191014,000000,20.8,22,20.6,21.6,29185,0
+PDS.US,D,20191015,000000,21.6,22.2,20.8,21.4,41619,0
+PDS.US,D,20191016,000000,21.2,22.4,21.2,21.6,35580,0
+PDS.US,D,20191017,000000,21.4,21.8,21,21,33223,0
+PDS.US,D,20191018,000000,21.2,22,21,21.2,30810,0
+PDS.US,D,20191021,000000,21.4,22.2,21.4,22,29386,0
+PDS.US,D,20191022,000000,22,22.4,21.6,21.6,35266,0
+PDS.US,D,20191023,000000,21.2,21.6,20.8,21.2,59257,0
+PDS.US,D,20191024,000000,22,22.2,20.6,21,69174,0
+PDS.US,D,20191025,000000,21,23,20.6,23,57502,0
+PDS.US,D,20191028,000000,23.4,24.4,22.6,23,37447,0
+PDS.US,D,20191029,000000,23,23.4,21.8,22.4,60412,0
+PDS.US,D,20191030,000000,22.4,22.4,21.4,21.4,29500,0
+PDS.US,D,20191031,000000,21.6,21.6,20.8,21,27965,0
+PDS.US,D,20191101,000000,21.2,22.3,21.188,22.2,41684,0
+PDS.US,D,20191104,000000,22.2,23.2,22,23.2,69634,0
+PDS.US,D,20191105,000000,23.2,23.4,22.2,22.8,53248,0
+PDS.US,D,20191106,000000,22.6,23,21.8,21.8,57846,0
+PDS.US,D,20191107,000000,22.2,22.796,21.8,22.2,37274,0
+PDS.US,D,20191108,000000,21.8,22,21,21.6,65308,0
+PDS.US,D,20191111,000000,21.2,22.4,20.8,22,43253,0
+PDS.US,D,20191112,000000,21.8,22.2,21,21.6,32751,0
+PDS.US,D,20191113,000000,21,21.4,20.6,20.8,33636,0
+PDS.US,D,20191114,000000,20.8,21.1,20.2,20.4,43999,0
+PDS.US,D,20191115,000000,20.6,21.4,20.6,20.8,29717,0
+PDS.US,D,20191118,000000,20.8,21,20.2,20.2,18977,0
+PDS.US,D,20191119,000000,20.2,20.592,20,20,19913,0
+PDS.US,D,20191120,000000,20,21,19.884,20,42004,0
+PDS.US,D,20191121,000000,20.4,21.1,20,20.8,32642,0
+PDS.US,D,20191122,000000,21,21.4,20.7,21,15997,0
+PDS.US,D,20191125,000000,20.6,21.3,20.5,20.8,40215,0
+PDS.US,D,20191126,000000,20.8,21.4,20.8,20.8,19491,0
+PDS.US,D,20191127,000000,21.2,21.2,20.8,20.8,24302,0
+PDS.US,D,20191129,000000,20.6,21.4,20.6,21.2,18356,0
+PDS.US,D,20191202,000000,21.6,22.4,21.3,21.4,22549,0
+PDS.US,D,20191203,000000,21.6,21.6,20.9,21,12110,0
+PDS.US,D,20191204,000000,21.2,22.4,21.2,22.2,38832,0
+PDS.US,D,20191205,000000,22,22.7,21.8,22.4,24427,0
+PDS.US,D,20191206,000000,22.2,25.2,22.2,25.2,83978,0
+PDS.US,D,20191209,000000,25.2,26,24.7,25.6,47217,0
+PDS.US,D,20191210,000000,26,26.4,24.6,24.6,47858,0
+PDS.US,D,20191211,000000,24.8,25.2,24.6,25,40678,0
+PDS.US,D,20191212,000000,25,26,25,25.2,38198,0
+PDS.US,D,20191213,000000,25.2,26,25.2,26,25702,0
+PDS.US,D,20191216,000000,25.8,26.4,25.8,26.2,26168,0
+PDS.US,D,20191217,000000,26.6,28.4,26.4,27.2,74446,0
+PDS.US,D,20191218,000000,27,28.6,26.8,28.4,44907,0
+PDS.US,D,20191219,000000,27.4,29.106,27.4,28.2,46709,0
+PDS.US,D,20191220,000000,28.2,28.4,27.4,27.6,45973,0
+PDS.US,D,20191223,000000,27.6,29.4,27.6,29.4,52311,0
+PDS.US,D,20191224,000000,29.2,30,28.6,29.4,23545,0
+PDS.US,D,20191226,000000,29.8,30.2,29.2,29.6,17818,0
+PDS.US,D,20191227,000000,29.6,30,28.2,28.2,29711,0
+PDS.US,D,20191230,000000,28.2,29.2,27.4,27.6,72257,0
+PDS.US,D,20191231,000000,27,28.4,27,28,115019,0
+PDS.US,D,20200102,000000,27.6,29,27.6,28.2,39283,0
+PDS.US,D,20200103,000000,27.6,29.6,27.6,29,43538,0
+PDS.US,D,20200106,000000,30,30.7,29.2,30.6,73554,0
+PDS.US,D,20200107,000000,30.6,31.8,30.2,30.8,35080,0
+PDS.US,D,20200108,000000,31.4,31.4,29,29.4,46409,0
+PDS.US,D,20200109,000000,29.6,32.8,28.6,32.2,74870,0
+PDS.US,D,20200110,000000,32.8,32.8,31.6,31.6,50572,0
+PDS.US,D,20200113,000000,32,32,30,30,38570,0
+PDS.US,D,20200114,000000,31,31.2,29.8,30.6,30249,0
+PDS.US,D,20200115,000000,31,31,29.8,29.8,29208,0
+PDS.US,D,20200116,000000,30,30.7,29.8,29.8,26450,0
+PDS.US,D,20200117,000000,30,30.2,29.2,29.2,26616,0
+PDS.US,D,20200121,000000,29.2,29.4,27.2,27.2,31544,0
+PDS.US,D,20200122,000000,27.2,27.4,26.2,26.2,47160,0
+PDS.US,D,20200123,000000,25.8,26.2,24.6,25,37192,0
+PDS.US,D,20200124,000000,25,25.7,24.4,25,40201,0
+PDS.US,D,20200127,000000,24.2,25,23.6,24.6,36312,0
+PDS.US,D,20200128,000000,25.2,25.2,23.8,24.4,31761,0
+PDS.US,D,20200129,000000,24.4,25.2,24.1,24.6,19671,0
+PDS.US,D,20200130,000000,25,25.7,24.2,24.6,34199,0
+PDS.US,D,20200131,000000,24.4,24.6,23.3,23.4,39057,0
+PDS.US,D,20200203,000000,23.6,24.4,23,23.4,31287,0
+PDS.US,D,20200204,000000,23.8,24.4,23.4,23.4,34903,0
+PDS.US,D,20200205,000000,24,26,24,25.4,29764,0
+PDS.US,D,20200206,000000,25.4,25.8,24.308,24.8,39267,0
+PDS.US,D,20200207,000000,24.8,24.8,24,24.6,20740,0
+PDS.US,D,20200210,000000,23.8,24.8,23.4,23.6,20219,0
+PDS.US,D,20200211,000000,24,25,23.6,24.2,28558,0
+PDS.US,D,20200212,000000,24.8,25.4,24.2,25,39989,0
+PDS.US,D,20200213,000000,26,28.4,25.6,28.4,65797,0
+PDS.US,D,20200214,000000,28.6,29.4,27.2,27.6,36600,0
+PDS.US,D,20200218,000000,27.2,27.6,26.282,26.8,27101,0
+PDS.US,D,20200219,000000,27.4,28.6,27,28.6,22849,0
+PDS.US,D,20200220,000000,28.6,29.6,28.1,29.6,36237,0
+PDS.US,D,20200221,000000,28.8,28.8,27.2,27.4,28412,0
+PDS.US,D,20200224,000000,26.4,26.4,25.162,25.8,49387,0
+PDS.US,D,20200225,000000,25.8,25.8,23.8,23.8,41278,0
+PDS.US,D,20200226,000000,23.6,25.126,23.6,24.4,37950,0
+PDS.US,D,20200227,000000,23.6,25.1,23,24.6,65094,0
+PDS.US,D,20200228,000000,23.8,25.6,23.6,24.4,67565,0
+PDS.US,D,20200302,000000,25,25.2,24.1,25,92648,0
+PDS.US,D,20200303,000000,26.2,26.4,23.3,23.8,48266,0
+PDS.US,D,20200304,000000,24.2,24.2,23,23.6,41957,0
+PDS.US,D,20200305,000000,23.4,23.4,22,22.6,43268,0
+PDS.US,D,20200306,000000,22,22.4,20.4,20.8,57203,0
+PDS.US,D,20200309,000000,17.11,17.11,11.056,11.2,133903,0
+PDS.US,D,20200310,000000,19.2,23.8,11.16,12,109507,0
+PDS.US,D,20200311,000000,12.4,12.6,9.6,9.8,70856,0
+PDS.US,D,20200312,000000,8.57,9.2,8.2,8.4,55639,0
+PDS.US,D,20200313,000000,9.072,9.562,8.31,9,69389,0
+PDS.US,D,20200316,000000,8.28,8.9871,7.02,7.6,133147,0
+PDS.US,D,20200317,000000,8.6,8.6,7.06,7.222,78226,0
+PDS.US,D,20200318,000000,7,7.2,5.8,6.562,48395,0
+PDS.US,D,20200319,000000,6.862,7.2,6.0002,6.446,58381,0
+PDS.US,D,20200320,000000,6.96,7.1,5.44,6.538,108253,0
+PDS.US,D,20200323,000000,6.8,6.93,5.674,5.7,43787,0
+PDS.US,D,20200324,000000,6.302,6.64,5.8,6.61,57375,0
+PDS.US,D,20200325,000000,7,7.296,6.176,6.646,67766,0
+PDS.US,D,20200326,000000,7,7.15,6.22,6.338,113597,0
+PDS.US,D,20200327,000000,6.4,6.8,5.8,6.012,110672,0
+PDS.US,D,20200330,000000,6.052,6.3,5.502,5.952,43333,0
+PDS.US,D,20200331,000000,6.3,7.06,6.132,6.268,70210,0
+PDS.US,D,20200401,000000,6.306,6.598,6,6.122,33561,0
+PDS.US,D,20200402,000000,6.2,7.54,6.2,7.07,108786,0
+PDS.US,D,20200403,000000,8,8,6.476,6.8982,73137,0
+PDS.US,D,20200406,000000,7,7.258,6.898,7.07,38476,0
+PDS.US,D,20200407,000000,7.6,7.762,6.43,6.602,85346,0
+PDS.US,D,20200408,000000,6.72,7,6.546,6.688,51204,0
+PDS.US,D,20200409,000000,7,7.4,6.678,7.01,132059,0
+PDS.US,D,20200413,000000,8.1,8.1,7.012,7.668,158580,0
+PDS.US,D,20200414,000000,8,8,7.164,7.472,89856,0
+PDS.US,D,20200415,000000,7.35,7.35,6.422,6.76,92073,0
+PDS.US,D,20200416,000000,7.2,7.2,6.4,6.534,46828,0
+PDS.US,D,20200417,000000,6.51,6.928,6.4022,6.688,50599,0
+PDS.US,D,20200420,000000,6.6,6.6,6,6.242,66924,0
+PDS.US,D,20200421,000000,6.2,6.38,5.7,5.816,54088,0
+PDS.US,D,20200422,000000,6.3,6.4,5.932,6.378,44655,0
+PDS.US,D,20200423,000000,6.81,7.286,6.408,7.23,174276,0
+PDS.US,D,20200424,000000,7.952,7.952,6.984,7.552,168449,0
+PDS.US,D,20200427,000000,7.234,7.454,6.852,7.428,83559,0
+PDS.US,D,20200428,000000,7.6,8,7.464,8,99336,0
+PDS.US,D,20200429,000000,8.588,9.82,8.18,9.676,166362,0
+PDS.US,D,20200430,000000,11,12,9.33,11,212402,0
+PDS.US,D,20200501,000000,10.5,10.76,9.4,10,72255,0
+PDS.US,D,20200504,000000,9.6,10.8,9.4,10.8,54243,0
+PDS.US,D,20200505,000000,11.88,11.88,11,11.4,119239,0
+PDS.US,D,20200506,000000,11.6,11.6,10.4,10.5,52823,0
+PDS.US,D,20200507,000000,10.92,11.256,10.23,10.318,35157,0
+PDS.US,D,20200508,000000,10.422,11.198,10.06,11.106,35958,0
+PDS.US,D,20200511,000000,11.2,11.6,10.61,11.6,47999,0
+PDS.US,D,20200512,000000,11.796,11.938,11.42,11.556,56978,0
+PDS.US,D,20200513,000000,11.28,11.28,10.026,10.238,70698,0
+PDS.US,D,20200514,000000,10.4,10.724,9,10.436,52399,0
+PDS.US,D,20200515,000000,10.192,10.56,10,10.3,25732,0
+PDS.US,D,20200518,000000,10.5,11,10.29,10.744,37971,0
+PDS.US,D,20200519,000000,10.4,11,10.288,10.63,32187,0
+PDS.US,D,20200520,000000,10.904,11.2,10.64,11.15,26785,0
+PDS.US,D,20200521,000000,11.2,11.398,10.4,11.1,37103,0
+PDS.US,D,20200522,000000,10.9,10.992,10.4,10.742,19138,0
+PDS.US,D,20200526,000000,10.974,11.6,10.8,11.464,35558,0
+PDS.US,D,20200527,000000,10.318,11.642,10.318,11.596,43549,0
+PDS.US,D,20200528,000000,11.6,11.6,10.958,11.158,44982,0
+PDS.US,D,20200529,000000,11.156,11.38,10.6,10.908,59671,0
+PDS.US,D,20200601,000000,10.8,11.374,10.702,11.198,29522,0
+PDS.US,D,20200602,000000,11.206,11.848,10.946,11.69,28945,0
+PDS.US,D,20200603,000000,12,13.286,11.232,13.09,67847,0
+PDS.US,D,20200604,000000,13.4,14.894,13.022,14.68,115540,0
+PDS.US,D,20200605,000000,16.148,17.2,15.868,17.2,88511,0
+PDS.US,D,20200608,000000,19.6,19.8,18,19.34,169214,0
+PDS.US,D,20200609,000000,20,20.2,18.002,18.18,115750,0
+PDS.US,D,20200610,000000,18.2,18.58,15.2,17.048,113199,0
+PDS.US,D,20200611,000000,14.8,15.64,14.622,15.002,51666,0
+PDS.US,D,20200612,000000,15.6,17.186,15,15.702,47010,0
+PDS.US,D,20200615,000000,14.4,16.5,13.8,16.168,47561,0
+PDS.US,D,20200616,000000,17.594,17.6,15.9,16.466,40364,0
+PDS.US,D,20200617,000000,16.55,16.8,15,15.218,32652,0
+PDS.US,D,20200618,000000,15.114,16,15,15.418,20688,0
+PDS.US,D,20200619,000000,15.894,16.2,15.14,15.552,24262,0
+PDS.US,D,20200622,000000,15.6,15.96,15.122,15.422,23578,0
+PDS.US,D,20200623,000000,15.5,16.396,15.1,15.494,22780,0
+PDS.US,D,20200624,000000,14.6,15,13.816,14.168,38278,0
+PDS.US,D,20200625,000000,14,15,13.914,14.108,23037,0
+PDS.US,D,20200626,000000,14.2,14.41,13.6,14,37005,0
+PDS.US,D,20200629,000000,13.996,14.998,13.602,14.8,31030,0
+PDS.US,D,20200630,000000,15,15.48,14.268,15.178,34754,0
+PDS.US,D,20200701,000000,15.18,15.9,14.2,15.208,73280,0
+PDS.US,D,20200702,000000,16,16,14.4,14.568,19728,0
+PDS.US,D,20200706,000000,14.42,14.8,13.8,14.234,48721,0
+PDS.US,D,20200707,000000,14.02,14.294,13.624,13.772,14174,0
+PDS.US,D,20200708,000000,13.602,13.886,12.8,13.4,25892,0
+PDS.US,D,20200709,000000,12.998,13.396,12.262,12.496,25553,0
+PDS.US,D,20200710,000000,12.15,12.882,11.602,12.13,43294,0
+PDS.US,D,20200713,000000,12.18,12.4,11.4,11.426,27156,0
+PDS.US,D,20200714,000000,11.4,12.274,11,12.2,23513,0
+PDS.US,D,20200715,000000,12.524,13.636,12.4,13.636,48791,0
+PDS.US,D,20200716,000000,13.24,13.398,12.962,13.17,19377,0
+PDS.US,D,20200717,000000,13.26,13.26,12.802,12.82,11077,0
+PDS.US,D,20200720,000000,13.4,13.4,11.926,12.454,23561,0
+PDS.US,D,20200721,000000,12.7,13.566,12.686,12.884,22155,0
+PDS.US,D,20200722,000000,13.2,13.298,12.602,12.974,10659,0
+PDS.US,D,20200723,000000,13.2,13.3,12.402,12.904,21596,0
+PDS.US,D,20200724,000000,12.816,13.354,12.808,13.2,15257,0
+PDS.US,D,20200727,000000,13.24,13.482,12.92,13.402,24643,0
+PDS.US,D,20200728,000000,13.26,13.47,13.002,13.2,13766,0
+PDS.US,D,20200729,000000,13.304,13.4,12.812,13.368,12077,0
+PDS.US,D,20200730,000000,12.652,13.32,12.6,12.8,12412,0
+PDS.US,D,20200731,000000,12.8,13.052,12.4,12.598,12414,0
+PDS.US,D,20200803,000000,12.4,12.888,12.4,12.732,5707,0
+PDS.US,D,20200804,000000,12.8,12.85,12.062,12.212,30115,0
+PDS.US,D,20200805,000000,12.702,13.4,12.664,12.962,19746,0
+PDS.US,D,20200806,000000,12.86,13.298,12.802,13,6515,0
+PDS.US,D,20200807,000000,13,13.596,12.81,13.368,12954,0
+PDS.US,D,20200810,000000,13.504,14.4,13.504,14,27518,0
+PDS.US,D,20200811,000000,14.08,15.222,13.8,15.2,70139,0
+PDS.US,D,20200812,000000,16,16,15.336,15.8,27412,0
+PDS.US,D,20200813,000000,15.44,15.826,15.22,15.638,22061,0
+PDS.US,D,20200814,000000,14.8,16,14.8,15.83,13308,0
+PDS.US,D,20200817,000000,15.83,16.276,15.602,16.216,15627,0
+PDS.US,D,20200818,000000,16.5,16.554,15.6,15.8,16893,0
+PDS.US,D,20200819,000000,15.4,15.8,14.804,15.034,11506,0
+PDS.US,D,20200820,000000,15,15.408,14.798,14.972,12107,0
+PDS.US,D,20200821,000000,15.286,15.286,14.246,14.914,27759,0
+PDS.US,D,20200824,000000,14.982,16.288,14.7,15.624,21526,0
+PDS.US,D,20200825,000000,16,16.002,14.624,14.8,22709,0
+PDS.US,D,20200826,000000,14.996,14.996,13.8,13.904,18757,0
+PDS.US,D,20200827,000000,14.44,14.44,13.6,13.994,24885,0
+PDS.US,D,20200828,000000,13.6,14.4,13.6,14.092,20056,0
+PDS.US,D,20200831,000000,13.8,14,13.6,13.922,14827,0
+PDS.US,D,20200901,000000,13.748,14.453,13.748,14.374,19432,0
+PDS.US,D,20200902,000000,14,14.8,13.7,14.036,22313,0
+PDS.US,D,20200903,000000,14,14.594,13.4,13.722,16427,0
+PDS.US,D,20200904,000000,13.8,13.998,13.165,13.496,12060,0
+PDS.US,D,20200908,000000,13,13.496,12.294,12.558,46145,0
+PDS.US,D,20200909,000000,12.4,13.15,12.4,12.884,6495,0
+PDS.US,D,20200910,000000,12.884,13.078,12.434,12.6,19935,0
+PDS.US,D,20200911,000000,12.432,12.978,12.42,12.48,7100,0
+PDS.US,D,20200914,000000,12.4,12.934,12,12.006,16650,0
+PDS.US,D,20200915,000000,12,12.746,12,12.602,14872,0
+PDS.US,D,20200916,000000,12.25,13.4,12.25,12.96,14137,0
+PDS.US,D,20200917,000000,13.542,13.542,12.8,12.932,9265,0
+PDS.US,D,20200918,000000,13,13.2,12.8,12.892,18787,0
+PDS.US,D,20200921,000000,12.704,13.104,12.3,12.814,20518,0
+PDS.US,D,20200922,000000,12.324,13.198,12.324,12.892,7004,0
+PDS.US,D,20200923,000000,13.2,13.2,12.468,12.654,8671,0
+PDS.US,D,20200924,000000,12.3,12.838,12.2,12.696,18720,0
+PDS.US,D,20200925,000000,12.6,12.796,12.32,12.536,7512,0
+PDS.US,D,20200928,000000,12.798,13.148,12.6,12.8,6134,0
+PDS.US,D,20200929,000000,12.6,12.8,12.46,12.652,11714,0
+PDS.US,D,20200930,000000,12.652,13.216,12.57,12.8,21480,0
+PDS.US,D,20201001,000000,12.6,12.938,12.4,12.536,14152,0
+PDS.US,D,20201002,000000,12.4,12.878,11.616,12.622,27422,0
+PDS.US,D,20201005,000000,12.714,13.72,12.714,13.382,16295,0
+PDS.US,D,20201006,000000,13.6,13.846,13.204,13.802,22597,0
+PDS.US,D,20201007,000000,14,14.08,13.252,13.898,18088,0
+PDS.US,D,20201008,000000,13.8,14.998,13.716,14.54,22485,0
+PDS.US,D,20201009,000000,14.8,15.078,14.289,14.912,13391,0
+PDS.US,D,20201012,000000,14.978,15,14.27,14.706,14095,0
+PDS.US,D,20201013,000000,14.2,15,14.2,14.86,17549,0
+PDS.US,D,20201014,000000,15,15,14.104,14.104,8168,0
+PDS.US,D,20201015,000000,14,14.424,13.248,14.386,10384,0
+PDS.US,D,20201016,000000,14.386,14.798,14,14.67,10922,0
+PDS.US,D,20201019,000000,14.9,15.062,14.156,14.374,34504,0
+PDS.US,D,20201020,000000,14.234,14.874,14.168,14.77,33577,0
+PDS.US,D,20201021,000000,14.8,14.956,13.8,14,19456,0
+PDS.US,D,20201022,000000,13.6,15.6,13.6,15.6,34277,0
+PDS.US,D,20201023,000000,15.96,16,15.4,16,22403,0
+PDS.US,D,20201026,000000,15.8,15.888,14.49,15.4,52909,0
+PDS.US,D,20201027,000000,15.588,15.696,15.1,15.4,24674,0
+PDS.US,D,20201028,000000,14.8,15,13.981,14.612,69636,0
+PDS.US,D,20201029,000000,14.29,14.382,13.44,13.972,53815,0
+PDS.US,D,20201030,000000,13.552,14.178,13.4,14.146,17348,0
+PDS.US,D,20201102,000000,13.75,13.998,13.408,13.64,29853,0
+PDS.US,D,20201103,000000,13.4,14.6,13.4,13.628,16977,0
+PDS.US,D,20201104,000000,12.8,13.726,12.8,13.132,29865,0
+PDS.US,D,20201105,000000,12.8,14.222,12.8,13.84,25289,0
+PDS.US,D,20201106,000000,14,14,13.28,13.4,13071,0
+PDS.US,D,20201109,000000,13.8,15.36,13.6,14.91,56672,0
+PDS.US,D,20201110,000000,14.91,15.44,14.73,14.8,9913,0
+PDS.US,D,20201111,000000,15,15.98,14.6,14.6,39077,0
+PDS.US,D,20201112,000000,14.33,15.09,14.15,14.54,111552,0
+PDS.US,D,20201113,000000,14.27,15.5,14.17,14.97,114446,0
+PDS.US,D,20201116,000000,15,17.21,15,17.02,235945,0
+PDS.US,D,20201117,000000,16.7,17.27,16.25,16.76,120792,0
+PDS.US,D,20201118,000000,16.78,17.33,16.49,16.87,298255,0
+PDS.US,D,20201119,000000,16.73,18.36,16.58,18.25,335828,0
+PDS.US,D,20201120,000000,18.25,18.36,17.495,17.85,277145,0
+PDS.US,D,20201123,000000,18.19,20.56,18.19,19.67,496461,0
+PDS.US,D,20201124,000000,20.05,21.03,19.13,19.38,342339,0
+PDS.US,D,20201125,000000,19.14,20.27,18.8,19.93,216946,0
+PDS.US,D,20201127,000000,19.76,20.53,19.76,19.82,43047,0
+PDS.US,D,20201130,000000,19.82,20,18.79,19.13,234889,0
+PDS.US,D,20201201,000000,19.5,20.47,19.5,19.94,150514,0
+PDS.US,D,20201202,000000,20.07,21.36,20.05,20.83,146559,0
+PDS.US,D,20201203,000000,20.76,21.35,20.61,20.77,79501,0
+PDS.US,D,20201204,000000,21.12,22.68,21.1,22.17,148872,0
+PDS.US,D,20201207,000000,22,22,21.42,21.68,156942,0
+PDS.US,D,20201208,000000,21.44,22.03,21.39,21.6,115954,0
+PDS.US,D,20201209,000000,21.85,21.93,19.895,20.32,164191,0
+PDS.US,D,20201210,000000,20.12,21.82,20.12,21.66,139686,0
+PDS.US,D,20201211,000000,21.56,22.27,21.24,21.31,208533,0
+PDS.US,D,20201214,000000,21.37,21.77,19.985,20.04,117589,0
+PDS.US,D,20201215,000000,20.26,20.72,19.81,20.31,73689,0
+PDS.US,D,20201216,000000,20.46,20.46,19.26,19.26,65819,0
+PDS.US,D,20201217,000000,19.38,19.82,18.71,19.02,73475,0
+PDS.US,D,20201218,000000,19.08,19.11,18.4,18.45,59248,0
+PDS.US,D,20201221,000000,17.9,17.9,16.38,16.53,106486,0
+PDS.US,D,20201222,000000,16.44,16.795,15.77,15.79,94887,0
+PDS.US,D,20201223,000000,15.97,16.37,15.84,16.19,150532,0
+PDS.US,D,20201224,000000,16.28,16.28,15.6,15.76,58965,0
+PDS.US,D,20201228,000000,15.67,16.49,15.67,15.92,87787,0
+PDS.US,D,20201229,000000,16.05,16.2,15.6,15.89,72479,0
+PDS.US,D,20201230,000000,15.88,16.68,15.88,16.51,36845,0
+PDS.US,D,20201231,000000,16.54,17.09,16.42,16.49,46203,0
+PDS.US,D,20210104,000000,16.66,17.16,16.25,16.58,44545,0
+PDS.US,D,20210105,000000,16.99,19.67,16.99,19.21,132223,0
+PDS.US,D,20210106,000000,19.83,19.92,18.75,19.28,109822,0
+PDS.US,D,20210107,000000,19.46,20.78,19.33,20.62,106177,0
+PDS.US,D,20210108,000000,20.83,23.2686,20.44,22.81,159088,0
+PDS.US,D,20210111,000000,22.27,23.75,22.07,22.59,81799,0
+PDS.US,D,20210112,000000,23.43,24.4,23.32,23.68,106064,0
+PDS.US,D,20210113,000000,24.44,24.75,23.56,24.2,111628,0
+PDS.US,D,20210114,000000,24.61,26.26,24.13,24.93,217185,0
+PDS.US,D,20210115,000000,24.45,24.68,22.98,23.1,166259,0
+PDS.US,D,20210119,000000,23.07,23.09,22.16,22.2,122891,0
+PDS.US,D,20210120,000000,22.23,22.99,21.96,22.13,98995,0
+PDS.US,D,20210121,000000,22.14,22.25,21.12,21.29,91865,0
+PDS.US,D,20210122,000000,20.5,21.22,20.5,20.89,48205,0
+PDS.US,D,20210125,000000,20.67,21.02,19.84,20.79,66006,0
+PDS.US,D,20210126,000000,21.15,21.7,19.98,20.29,77146,0
+PDS.US,D,20210127,000000,19.89,21.2372,19.4,20.5,72490,0
+PDS.US,D,20210128,000000,20.5,20.92,19.73,20.26,44936,0
+PDS.US,D,20210129,000000,20.25,20.73,19.22,19.5,96820,0
+PDS.US,D,20210201,000000,20.06,20.2399,19.54,19.85,79605,0
+PDS.US,D,20210202,000000,20.54,20.81,20.02,20.54,124182,0
+PDS.US,D,20210203,000000,20.75,22.7907,20.73,22.69,136414,0
+PDS.US,D,20210204,000000,23.08,23.36,22.16,23.23,110072,0
+PDS.US,D,20210205,000000,23.83,24.29,23.29,24.11,88019,0
+PDS.US,D,20210208,000000,24.36,25.09,23.94,24.3,88370,0
+PDS.US,D,20210209,000000,24.03,25.69,23.61,25.16,118912,0
+PDS.US,D,20210210,000000,24.83,25.31,22.31,22.66,202519,0
+PDS.US,D,20210211,000000,22.65,23.11,22.45,22.66,145689,0
+PDS.US,D,20210212,000000,22.72,24.46,22.4,24.16,110692,0
+PDS.US,D,20210216,000000,24.85,25.9,23.84,24.08,114436,0
+PDS.US,D,20210217,000000,24.08,24.5,23.21,24.38,171363,0
+PDS.US,D,20210218,000000,24,24.35,22.98,22.98,123740,0
+PDS.US,D,20210219,000000,22.84,23.27,22.65,23.05,60995,0
+PDS.US,D,20210222,000000,22.91,25.48,22.91,24.4,111828,0
+PDS.US,D,20210223,000000,24.39,24.78,22.5,23.31,111624,0
+PDS.US,D,20210224,000000,23.47,25.51,23.47,24.82,86220,0
+PDS.US,D,20210225,000000,24.99,25.9,23.8133,23.94,97651,0
+PDS.US,D,20210226,000000,23.45,23.92,22.07,23.13,98814,0
+PDS.US,D,20210301,000000,23.97,24.14,22.4,23.28,98442,0
+PDS.US,D,20210302,000000,23.3,23.5,22.33,22.6,104068,0
+PDS.US,D,20210303,000000,22.56,23.38,22.2,22.24,63979,0
+PDS.US,D,20210304,000000,22.53,23.46,21.54,23.2,170717,0
+PDS.US,D,20210305,000000,23.78,25.69,23.1,25.62,167762,0
+PDS.US,D,20210308,000000,26,26.75,24.79,25.69,122779,0
+PDS.US,D,20210309,000000,25.89,26.18,25.22,25.36,88616,0
+PDS.US,D,20210310,000000,25.43,27,25.43,26.52,162301,0
+PDS.US,D,20210311,000000,26.5866,28.31,26.19,27.86,206922,0
+PDS.US,D,20210312,000000,28.04,28.82,27.18,27.33,83152,0
+PDS.US,D,20210315,000000,27.58,27.8821,25.7,26.17,232347,0
+PDS.US,D,20210316,000000,25.77,25.91,23.54,23.74,302363,0
+PDS.US,D,20210317,000000,23.64,24.08,22.7001,23.76,105768,0
+PDS.US,D,20210318,000000,23.73,24.01,21.32,21.36,196467,0
+PDS.US,D,20210319,000000,21.27,22.5481,21.14,21.95,123561,0
+PDS.US,D,20210322,000000,21.91,21.91,20.89,21.18,105893,0
+PDS.US,D,20210323,000000,20.94,20.94,20,20.1,114323,0
+PDS.US,D,20210324,000000,20.68,21.66,20.21,20.23,117911,0
+PDS.US,D,20210325,000000,19.71,20.69,19.65,20.68,117943,0
+PDS.US,D,20210326,000000,21.06,21.63,20.8,21.39,83597,0
+PDS.US,D,20210329,000000,21.39,21.39,20.44,20.92,63267,0
+PDS.US,D,20210330,000000,20.62,21.11,20.51,20.94,47542,0
+PDS.US,D,20210331,000000,21.06,21.7,20.95,21.61,96110,0
+PDS.US,D,20210401,000000,21.74,23.33,21.74,23.2,88273,0
+PDS.US,D,20210405,000000,23.31,23.31,22.71,22.95,81910,0
+PDS.US,D,20210406,000000,23.1,24.36,22.9,23.03,98662,0
+PDS.US,D,20210407,000000,22.99,24.84,22.95,24.41,105435,0
+PDS.US,D,20210408,000000,24.4,24.73,23.97,24.47,62365,0
+PDS.US,D,20210409,000000,24.57,25.22,24.24,24.28,79589,0
+PDS.US,D,20210412,000000,24.79,25.02,24.28,24.88,68533,0
+PDS.US,D,20210413,000000,24.77,25.25,24.6204,25.24,53864,0
+PDS.US,D,20210414,000000,25.19,26.75,25.19,26.68,109073,0
+PDS.US,D,20210415,000000,27.07,28.44,27.07,27.61,74557,0
+PDS.US,D,20210416,000000,27.61,27.88,26.5,27.76,59475,0
+PDS.US,D,20210419,000000,27.51,28.66,27.21,27.66,90332,0
+PDS.US,D,20210420,000000,27.45,28.45,26.37,26.5,108836,0
+PDS.US,D,20210421,000000,26.02,27.67,25.9,26.48,67800,0
+PDS.US,D,20210422,000000,26.76,26.76,24.81,25.44,102571,0
+PDS.US,D,20210423,000000,25.66,25.66,24.9,24.92,62564,0
+PDS.US,D,20210426,000000,24.85,25.39,24.5,24.9,70722,0
+PDS.US,D,20210427,000000,25,25.255,24.54,24.89,30407,0
+PDS.US,D,20210428,000000,25.23,26.8,25.1,26.8,45484,0
+PDS.US,D,20210429,000000,27.15,27.55,26.46,26.81,44875,0
+PDS.US,D,20210430,000000,26.19,26.7,25.41,25.7,45714,0
+PDS.US,D,20210503,000000,25.83,26.37,25.34,25.68,65656,0
+PDS.US,D,20210504,000000,25.73,26.28,24.68,25.99,52932,0
+PDS.US,D,20210505,000000,26.19,28.15,26.19,27.26,33404,0
+PDS.US,D,20210506,000000,27.54,27.705,26.6,27.45,79276,0
+PDS.US,D,20210507,000000,27.06,28.5,27.06,28,115545,0
+PDS.US,D,20210510,000000,28.52,29,26.4,26.75,171074,0
+PDS.US,D,20210511,000000,26,26.09,25.35,25.53,212753,0
+PDS.US,D,20210512,000000,25.73,26.77,25.57,26.65,104475,0
+PDS.US,D,20210513,000000,26.17,27.5328,26.12,26.97,71305,0
+PDS.US,D,20210514,000000,27.48,28.88,27.3401,28.1,89733,0
+PDS.US,D,20210517,000000,27.79,29.34,27.79,29.32,54873,0
+PDS.US,D,20210518,000000,29.44,30.36,29.17,30.09,87528,0
+PDS.US,D,20210519,000000,29.17,30.16,28.76,29.65,50839,0
+PDS.US,D,20210520,000000,29.74,30.51,29.0988,30.39,69918,0
+PDS.US,D,20210521,000000,30.97,31.38,30.5,30.66,41848,0
+PDS.US,D,20210524,000000,31.02,31.29,30.65,31.25,30354,0
+PDS.US,D,20210525,000000,31.16,31.66,30.13,30.81,58375,0
+PDS.US,D,20210526,000000,30.64,31.71,30.51,31.43,35772,0
+PDS.US,D,20210527,000000,31.61,31.77,30.85,31.51,28935,0
+PDS.US,D,20210528,000000,31.42,31.93,31.16,31.66,24952,0
+PDS.US,D,20210601,000000,32,33.8718,31.99,32.98,70155,0
+PDS.US,D,20210602,000000,33.06,35.58,32.965,35.45,148931,0
+PDS.US,D,20210603,000000,35.86,38.2892,34.84,37.04,160688,0
+PDS.US,D,20210604,000000,37.54,39.88,37.5,39.24,186172,0
+PDS.US,D,20210607,000000,38.85,39.04,36.42,36.67,146620,0
+PDS.US,D,20210608,000000,36.1,39.63,35.4634,38.68,116448,0
+PDS.US,D,20210609,000000,38.66,38.73,37.03,37.29,66547,0
+PDS.US,D,20210610,000000,37.9,38.1,36.46,37.31,56158,0
+PDS.US,D,20210611,000000,37.13,38.03,36.79,37.9,41328,0
+PDS.US,D,20210614,000000,38.29,40.5,38.15,39.31,122253,0
+PDS.US,D,20210615,000000,39.08,40.4,38.49,40.16,88097,0
+PDS.US,D,20210616,000000,40.05,40.16,39.08,39.82,63301,0
+PDS.US,D,20210617,000000,39.81,39.81,36.94,37.29,152675,0
+PDS.US,D,20210618,000000,36.51,38.296,36.11,37.04,71087,0
+PDS.US,D,20210621,000000,37.66,39.1,37.12,38.54,53781,0
+PDS.US,D,20210622,000000,38.09,38.65,37.91,38.31,34927,0
+PDS.US,D,20210623,000000,39.33,42,39.13,40.89,228605,0
+PDS.US,D,20210624,000000,41.26,41.41,39.64,40.24,108340,0
+PDS.US,D,20210625,000000,40.46,41.08,38.83,39.86,142828,0
+PDS.US,D,20210628,000000,39.85,40,38.18,39.87,87878,0
+PDS.US,D,20210629,000000,39.97,43.48,39.97,42.17,97272,0
+PDS.US,D,20210630,000000,42.08,43.63,41.52,41.7,52426,0
+PDS.US,D,20210701,000000,42.64,44.519,42.49,43.79,113524,0
+PDS.US,D,20210702,000000,44.26,44.26,40.9,41.74,140261,0
+PDS.US,D,20210706,000000,42.08,42.1,40.63,41.7,72800,0
+PDS.US,D,20210707,000000,41.86,41.86,39.28,39.53,69983,0
+PDS.US,D,20210708,000000,38.67,40.65,38.13,40.27,56788,0
+PDS.US,D,20210709,000000,41.2,42.23,40.41,41.61,63042,0
+PDS.US,D,20210712,000000,41,41.93,40.26,41.82,41509,0
+PDS.US,D,20210713,000000,41.44,41.67,40.4,40.98,59104,0
+PDS.US,D,20210714,000000,40.57,40.85,36.75,37.32,157841,0
+PDS.US,D,20210715,000000,36.84,37.72,35.35,35.86,124260,0
+PDS.US,D,20210716,000000,35.72,36.39,34.52,34.69,83776,0
+PDS.US,D,20210719,000000,33.4,33.52,31.29,31.62,116976,0
+PDS.US,D,20210720,000000,31.63,32.7,31.27,32.54,89350,0
+PDS.US,D,20210721,000000,33.18,35.12,33.18,34.29,63931,0
+PDS.US,D,20210722,000000,32.82,35.25,31.45,34.08,144655,0
+PDS.US,D,20210723,000000,34.91,34.91,32.65,33.1,62518,0
+PDS.US,D,20210726,000000,33.82,35.61,33.76,35.13,64761,0
+PDS.US,D,20210727,000000,34.95,35.13,33.41,33.67,43246,0
+PDS.US,D,20210728,000000,33.96,33.97,32.9,33.53,52897,0
+PDS.US,D,20210729,000000,34,34,33.19,33.52,30720,0
+PDS.US,D,20210730,000000,33.28,33.36,32.53,33.28,38866,0
+PDS.US,D,20210802,000000,33.07,34.03,32.43,32.55,21649,0
+PDS.US,D,20210803,000000,32.43,34.16,31.95,33.52,67814,0
+PDS.US,D,20210804,000000,32.82,33.06,31.67,31.75,39900,0
+PDS.US,D,20210805,000000,32.06,33.61,32.03,32.49,34878,0
+PDS.US,D,20210806,000000,32.86,33.14,32.22,33.06,23040,0
+PDS.US,D,20210809,000000,32.25,32.25,30.71,31.36,63181,0
+PDS.US,D,20210810,000000,31.5,33.06,31.5,32.92,29900,0
+PDS.US,D,20210811,000000,32.6,33.25,31.96,33,24573,0
+PDS.US,D,20210812,000000,32.83,32.91,32.26,32.5,22364,0
+PDS.US,D,20210813,000000,32.66,32.66,31.54,31.59,22549,0
+PDS.US,D,20210816,000000,31.17,31.31,30.25,30.34,53216,0
+PDS.US,D,20210817,000000,29.97,31.29,29.97,30.39,50054,0
+PDS.US,D,20210818,000000,30.31,30.71,29.95,29.99,54089,0
+PDS.US,D,20210819,000000,29.23,29.25,28,28.98,62544,0
+PDS.US,D,20210820,000000,29.13,29.67,28.86,29.64,26885,0
+PDS.US,D,20210823,000000,30.79,31.34,30.36,30.48,39274,0
+PDS.US,D,20210824,000000,31.47,31.95,31,31.74,48990,0
+PDS.US,D,20210825,000000,31.54,32.03,30.38,31.13,34178,0
+PDS.US,D,20210826,000000,30.74,31.65,30.7,31.16,25662,0
+PDS.US,D,20210827,000000,31.63,32.75,31.63,32.61,32318,0
+PDS.US,D,20210830,000000,33.03,33.185,31.9,31.93,24548,0
+PDS.US,D,20210831,000000,31.88,32.6699,31.57,32.6,17376,0
+PDS.US,D,20210901,000000,32.49,32.49,31.8,31.85,19745,0
+PDS.US,D,20210902,000000,32.5,34.37,32.33,34.08,32583,0
+PDS.US,D,20210903,000000,34.22,34.22,33.19,33.51,21544,0
+PDS.US,D,20210907,000000,33.23,33.84,32.58,32.79,20881,0
+PDS.US,D,20210908,000000,33.06,33.15,32.3,32.64,14025,0
+PDS.US,D,20210909,000000,32.4,33.88,32.4,33.4,20050,0
+PDS.US,D,20210910,000000,33.94,34.5,33.24,33.28,29337,0
+PDS.US,D,20210913,000000,34.02,35.58,34.02,35.51,31281,0
+PDS.US,D,20210914,000000,35.94,35.94,33.5823,33.69,28509,0
+PDS.US,D,20210915,000000,34.22,34.84,33.57,34.58,32684,0
+PDS.US,D,20210916,000000,34.49,34.58,33.59,34.21,14595,0
+PDS.US,D,20210917,000000,33.73,34.45,33.5,34.14,20252,0
+PDS.US,D,20210920,000000,33.13,33.705,32.41,33.22,31273,0
+PDS.US,D,20210921,000000,33.38,33.38,32.05,32.61,22769,0
+PDS.US,D,20210922,000000,33.14,35.55,33.14,34.47,39278,0
+PDS.US,D,20210923,000000,34.91,35.5399,34.37,35.13,25911,0
+PDS.US,D,20210924,000000,34.59,36.55,34.59,36.51,40651,0
+PDS.US,D,20210927,000000,37,39.28,36.79,39.12,64037,0
+PDS.US,D,20210928,000000,39.6,40.45,38.67,39.42,64904,0
+PDS.US,D,20210929,000000,39.34,40.52,38.78,40.19,38231,0
+PDS.US,D,20210930,000000,39.9,41,39.44,40.41,23771,0
+PDS.US,D,20211001,000000,40.69,41.5,40.47,40.96,22688,0
+PDS.US,D,20211004,000000,41.4,42.51,41.4,41.84,38128,0
+PDS.US,D,20211005,000000,42.21,42.8795,40.77,41.9,43389,0
+PDS.US,D,20211006,000000,41.01,42.57,41.01,41.97,75646,0
+PDS.US,D,20211007,000000,42.06,43.28,40.94,43.18,47577,0
+PDS.US,D,20211008,000000,43.34,45.19,43.34,45.03,56053,0
+PDS.US,D,20211011,000000,45.14,46.08,45.03,45.48,25525,0
+PDS.US,D,20211012,000000,45.29,47.33,44.7369,47.08,85304,0
+PDS.US,D,20211013,000000,46.75,46.75,44.96,45.7,39474,0
+PDS.US,D,20211014,000000,46.5,48.48,46.22,48.32,55299,0
+PDS.US,D,20211015,000000,48.54,49.95,48.43,49.36,42977,0
+PDS.US,D,20211018,000000,49.48,50.42,47.76,47.9,43324,0
+PDS.US,D,20211019,000000,48.12,49.21,47.11,48.76,48743,0
+PDS.US,D,20211020,000000,48.4499,49.35,47.78,49.11,31838,0
+PDS.US,D,20211021,000000,47.94,48.09,43.61,45.33,173765,0
+PDS.US,D,20211022,000000,45.33,45.99,44.14,44.85,78078,0
+PDS.US,D,20211025,000000,45.13,45.98,45.1,45.91,39869,0
+PDS.US,D,20211026,000000,45.81,47.04,45.81,46.82,43888,0
+PDS.US,D,20211027,000000,46.43,46.695,44.62,44.71,37378,0
+PDS.US,D,20211028,000000,44.4088,45.6,44.4088,45.24,48005,0
+PDS.US,D,20211029,000000,45.48,45.9,44,44.26,42346,0
+PDS.US,D,20211101,000000,44.74,45.24,44.36,44.36,26613,0
+PDS.US,D,20211102,000000,44.31,44.5,43.37,43.62,27845,0
+PDS.US,D,20211103,000000,43.02,43.96,42.69,43.75,37004,0
+PDS.US,D,20211104,000000,44.37,45.43,42.9,42.96,57561,0
+PDS.US,D,20211105,000000,43.6,43.82,42.991,43.24,41793,0
+PDS.US,D,20211108,000000,43.7,44.07,42,42.05,41452,0
+PDS.US,D,20211109,000000,41.54,42.91,41.46,42.88,45996,0
+PDS.US,D,20211110,000000,42.38,42.83,40.75,40.82,45816,0
+PDS.US,D,20211111,000000,40.98,41,39.77,39.83,29423,0
+PDS.US,D,20211112,000000,39.8,39.91,38.75,39.55,46229,0
+PDS.US,D,20211115,000000,39.48,39.48,38.18,38.86,46086,0
+PDS.US,D,20211116,000000,38.22,38.86,38,38.65,24929,0
+PDS.US,D,20211117,000000,38.22,39.04,37.38,37.44,24287,0
+PDS.US,D,20211118,000000,37.7,37.82,36.53,36.69,37077,0
+PDS.US,D,20211119,000000,35.83,36.07,34.71,35.1,73873,0
+PDS.US,D,20211122,000000,35.06,35.3,34.48,34.56,43350,0
+PDS.US,D,20211123,000000,35.01,35.84,34.82,35.05,34041,0
+PDS.US,D,20211124,000000,34.8,35.88,34.8,35.36,22939,0
+PDS.US,D,20211126,000000,34.03,34.23,32.49,33.7,33627,0
+PDS.US,D,20211129,000000,34.43,34.54,32.99,33.5,25925,0
+PDS.US,D,20211130,000000,32.77,33.35,31.21,31.87,65367,0
+PDS.US,D,20211201,000000,32.32,32.6088,31.43,31.52,85160,0
+PDS.US,D,20211202,000000,31.42,32.69,31,32.33,43597,0
+PDS.US,D,20211203,000000,32.82,33.28,31.05,31.37,38482,0
+PDS.US,D,20211206,000000,31.88,32.39,31.32,31.96,47704,0
+PDS.US,D,20211207,000000,32.52,33.76,32.52,33.52,25345,0
+PDS.US,D,20211208,000000,33.61,34.92,33.61,34.55,29311,0
+PDS.US,D,20211209,000000,34.74,34.77,33.78,34.03,36877,0
+PDS.US,D,20211210,000000,34.44,34.83,33.85,34.27,42229,0
+PDS.US,D,20211213,000000,34.07,34.14,32.5169,32.59,37091,0
+PDS.US,D,20211214,000000,32.38,32.9,31.72,31.75,40174,0
+PDS.US,D,20211215,000000,31.51,33.635,30.76,33.37,67783,0
+PDS.US,D,20211216,000000,33.73,34.55,32.68,33.08,82916,0
+PDS.US,D,20211217,000000,32.75,32.75,30.92,31.48,74223,0
+PDS.US,D,20211220,000000,30.51,30.86,29.26,30.75,94277,0
+PDS.US,D,20211221,000000,32.19,34.4306,32.13,34.32,122862,0
+PDS.US,D,20211222,000000,34.06,34.9899,33.415,34.62,27748,0
+PDS.US,D,20211223,000000,34.78,35.34,34.57,34.74,26022,0
+PDS.US,D,20211227,000000,33.3901,35.61,33.3901,35.44,30327,0
+PDS.US,D,20211228,000000,35.66,35.78,34.5445,34.77,11724,0
+PDS.US,D,20211229,000000,34.59,35.08,34.05,34.06,35555,0
+PDS.US,D,20211230,000000,33.95,35.12,33.95,35.01,40877,0
+PDS.US,D,20211231,000000,34.7,35.53,34.7,35.43,23262,0
+PDS.US,D,20220103,000000,36.6843,37.48,35.88,37.2,25568,0
+PDS.US,D,20220104,000000,37.64,38.19,36.7661,37.02,47560,0
+PDS.US,D,20220105,000000,37.34,39.06,36.94,37.28,77018,0
+PDS.US,D,20220106,000000,38.34,40.18,37.47,40.1,85735,0
+PDS.US,D,20220107,000000,40.3,42.0794,39.84,41.3,102544,0
+PDS.US,D,20220110,000000,41.3,41.94,39,40.42,61356,0
+PDS.US,D,20220111,000000,40.55,41.84,40.55,41.45,50725,0
+PDS.US,D,20220112,000000,41.86,42.45,40.47,40.53,29984,0
+PDS.US,D,20220113,000000,40.77,41.71,40.23,40.43,20217,0
+PDS.US,D,20220114,000000,40.32,44.89,40.28,44.86,125290,0
+PDS.US,D,20220118,000000,45.89,46.33,44.26,45.35,74071,0
+PDS.US,D,20220119,000000,46,46,44.45,44.69,63280,0
+PDS.US,D,20220120,000000,44.36,45.03,42.87,42.96,47642,0
+PDS.US,D,20220121,000000,42.23,43,40.42,40.6,101543,0
+PDS.US,D,20220124,000000,39.33,39.95,37.23,39.92,116360,0
+PDS.US,D,20220125,000000,39.41,41.4,37.79,41.17,72776,0
+PDS.US,D,20220126,000000,42.05,42.5,40.14,40.65,63661,0
+PDS.US,D,20220127,000000,41.34,42.81,40.72,41.72,66793,0
+PDS.US,D,20220128,000000,41.63,43.765,41.63,43,65317,0
+PDS.US,D,20220131,000000,42.83,43.95,42.57,43.54,52761,0
+PDS.US,D,20220201,000000,43.34,45.75,43.34,45.69,56907,0
+PDS.US,D,20220202,000000,45.8,46.04,44.63,45.81,40963,0
+PDS.US,D,20220203,000000,45.55,46.1799,44.73,45.19,49150,0
+PDS.US,D,20220204,000000,45.52,46.87,45.34,46.08,48962,0
+PDS.US,D,20220207,000000,46.02,46.4,45.38,45.55,41942,0
+PDS.US,D,20220208,000000,45.1,45.1,43.155,44.21,69094,0
+PDS.US,D,20220209,000000,44.37,46.69,44.37,46.52,60884,0
+PDS.US,D,20220210,000000,46.63,48.44,46.34,47.61,56278,0
+PDS.US,D,20220211,000000,48.26,54.79,48.26,53.16,234284,0
+PDS.US,D,20220214,000000,52.65,53.9,51.77,53.34,121169,0
+PDS.US,D,20220215,000000,53.54,55.22,51.89,55,142891,0
+PDS.US,D,20220216,000000,56,59.09,56,58.3,222139,0
+PDS.US,D,20220217,000000,57.52,58.03,56.1075,57.87,78455,0
+PDS.US,D,20220218,000000,57.18,57.64,56.09,56.16,69494,0
+PDS.US,D,20220222,000000,57.32,57.73,51.8654,52.57,100858,0
+PDS.US,D,20220223,000000,53.07,53.57,51.52,51.71,82580,0
+PDS.US,D,20220224,000000,52.48,52.48,50.275,51.21,101979,0
+PDS.US,D,20220225,000000,51.57,53.23,50.87,53.18,118438,0
+PDS.US,D,20220228,000000,52.53,58.65,52.53,58.42,130336,0
+PDS.US,D,20220301,000000,59.13,59.84,56.85,58.5,80959,0
+PDS.US,D,20220302,000000,59.31,59.87,58.34,59.2,50828,0
+PDS.US,D,20220303,000000,59.26,60.16,58.27,58.69,60203,0
+PDS.US,D,20220304,000000,58.12,58.96,57,58.51,51099,0
+PDS.US,D,20220307,000000,59.12,63.23,59.12,61.99,114495,0
+PDS.US,D,20220308,000000,62.8,66.075,60.85,65.86,143093,0
+PDS.US,D,20220309,000000,65,68.07,62.27,63.13,147354,0
+PDS.US,D,20220310,000000,62.84,67.45,62.84,67.14,103709,0
+PDS.US,D,20220311,000000,66.54,68.34,65.9979,67.2,70312,0
+PDS.US,D,20220314,000000,65.77,65.96,61.31,62.12,110904,0
+PDS.US,D,20220315,000000,59.92,62.22,59.13,61.58,95975,0
+PDS.US,D,20220316,000000,61.99,63.06,58.655,59.06,109743,0
+PDS.US,D,20220317,000000,60.2,62.38,60.2,61.2,137024,0
+PDS.US,D,20220318,000000,61.07,64,60.64,62.7,53840,0
+PDS.US,D,20220321,000000,63.99,65.5,63.6379,65.34,50009,0
+PDS.US,D,20220322,000000,65.44,66.68,64.53,66.65,50624,0
+PDS.US,D,20220323,000000,67.25,69.58,67.25,68.89,52977,0
+PDS.US,D,20220324,000000,69.04,70.27,68.6,68.82,64787,0
+PDS.US,D,20220325,000000,68.42,71.39,68.39,70.57,47688,0
+PDS.US,D,20220328,000000,68.86,69.89,68.1,68.54,73564,0
+PDS.US,D,20220329,000000,67.3,72.82,65.96,71.72,92360,0
+PDS.US,D,20220330,000000,72.85,75.33,72.12,72.33,70775,0
+PDS.US,D,20220331,000000,71.46,74.84,70.99,73.92,68204,0
+PDS.US,D,20220401,000000,73.77,76.6,73.56,75.79,88560,0
+PDS.US,D,20220404,000000,76.77,78.4,75.53,78.18,83619,0
+PDS.US,D,20220405,000000,78.78,79.11,77,77.43,66679,0
+PDS.US,D,20220406,000000,77.91,79,75.49,77.09,65597,0
+PDS.US,D,20220407,000000,77.29,79.5,75.625,76.39,60597,0
+PDS.US,D,20220408,000000,76.72,78.05,75.42,77.6,41412,0
+PDS.US,D,20220411,000000,76.92,77.9073,75.47,75.92,55894,0
+PDS.US,D,20220412,000000,76.74,79.36,76,76.14,52554,0
+PDS.US,D,20220413,000000,77.71,83.69,77.71,83.53,125334,0
+PDS.US,D,20220414,000000,83.89,84,81.65,82.37,70045,0
+PDS.US,D,20220418,000000,84.5,85.29,80.77,80.98,87689,0
+PDS.US,D,20220419,000000,80,80.05,76.52,77.22,103988,0
+PDS.US,D,20220420,000000,77.22,78.05,75.35,76.86,59171,0
+PDS.US,D,20220421,000000,77.81,77.81,73.425,73.58,71582,0
+PDS.US,D,20220422,000000,73.3,74.53,71.015,71.92,73810,0
+PDS.US,D,20220425,000000,68.79,70.05,66.25,69.54,158607,0
+PDS.US,D,20220426,000000,70,71.86,68.59,68.97,55917,0
+PDS.US,D,20220427,000000,68.34,70.01,67.86,68.63,77779,0
+PDS.US,D,20220428,000000,70.48,71.58,67.11,70.34,159779,0
+PDS.US,D,20220429,000000,71.74,73.015,70.71,71.79,132062,0
+PDS.US,D,20220502,000000,71,71.677,62.36,62.83,180454,0
+PDS.US,D,20220503,000000,62.72,67.61,62.02,66.97,101493,0
+PDS.US,D,20220504,000000,68.1,70.39,66.22,70.14,101291,0
+PDS.US,D,20220505,000000,70.7,70.75,64.59,65.56,95128,0
+PDS.US,D,20220506,000000,65.57,66.07,63,65.8,85882,0
+PDS.US,D,20220509,000000,64.08,64.08,59.97,60.79,100593,0
+PDS.US,D,20220510,000000,61.3,63.39,59.964,62.67,99960,0
+PDS.US,D,20220511,000000,64.18,67.9,64.18,64.73,66884,0
+PDS.US,D,20220512,000000,63.96,64.5,61.1,62.39,61508,0
+PDS.US,D,20220513,000000,64.15,65.49,63.51,64.73,60210,0
+PDS.US,D,20220516,000000,65.19,68.91,65.12,68.26,66262,0
+PDS.US,D,20220517,000000,69.86,74.27,69.59,73.6,82213,0
+PDS.US,D,20220518,000000,73.57,74.45,69.3,71.85,87202,0
+PDS.US,D,20220519,000000,70.47,75.26,69.68,74.81,61957,0
+PDS.US,D,20220520,000000,75.92,77.08,72.9401,73.74,70401,0
+PDS.US,D,20220523,000000,74.5,76.49,73.74,75.67,32239,0
+PDS.US,D,20220524,000000,75.45,78.71,74.67,78,78481,0
+PDS.US,D,20220525,000000,78.55,80,75.36,76.13,63170,0
+PDS.US,D,20220526,000000,77.24,78.16,76.83,77.92,50285,0
+PDS.US,D,20220527,000000,77.72,78.86,77.06,77.61,48079,0
+PDS.US,D,20220531,000000,79.72,82.33,76.3,77.72,92169,0
+PDS.US,D,20220601,000000,79.5,84.36,78.6201,83.46,121470,0
+PDS.US,D,20220602,000000,82.38,83.46,81.54,81.96,58553,0
+PDS.US,D,20220603,000000,81.96,82.22,80.18,82.2,29472,0
+PDS.US,D,20220606,000000,82.82,83.99,81.9,83.71,51173,0
+PDS.US,D,20220607,000000,83.7,85.87,83.2,85.39,57115,0
+PDS.US,D,20220608,000000,85.3,87.19,84.2,85.2,57995,0
+PDS.US,D,20220609,000000,83.9,84.51,82.36,82.45,48187,0
+PDS.US,D,20220610,000000,80.81,81.8,77.6,80.09,70948,0
+PDS.US,D,20220613,000000,76.89,77.2,72.08,74.38,63204,0
+PDS.US,D,20220614,000000,75.31,75.31,69.04,70.59,81690,0
+PDS.US,D,20220615,000000,69.89,71.36,68.06,70.33,72607,0
+PDS.US,D,20220616,000000,68.15,68.34,63.99,64.89,113005,0
+PDS.US,D,20220617,000000,64.3,65.07,59.302,61.47,160232,0
+PDS.US,D,20220621,000000,64.25,69.29,63.96,68.38,105586,0
+PDS.US,D,20220622,000000,64.02,65.18,62.16,62.19,74097,0
+PDS.US,D,20220623,000000,62.2,62.2,57.08,57.98,86282,0
+PDS.US,D,20220624,000000,58.58,61.44,57.98,60.95,64773,0
+PDS.US,D,20220627,000000,61.84,64.37,61.57,63.9,41629,0
+PDS.US,D,20220628,000000,65.81,68.02,65.45,67.3,58573,0
+PDS.US,D,20220629,000000,68.5,68.5,64.58,64.98,38795,0
+PDS.US,D,20220630,000000,63.07,64.91,61.84,64.02,59633,0
+PDS.US,D,20220701,000000,64.98,64.98,62.62,63.56,25413,0
+PDS.US,D,20220705,000000,63,63,55,56.11,88543,0
+PDS.US,D,20220706,000000,54.89,55.83,50.8,53.12,85463,0
+PDS.US,D,20220707,000000,54.94,57.03,54.94,56.31,89800,0
+PDS.US,D,20220708,000000,57.06,58.165,55.1301,56.85,57419,0
+PDS.US,D,20220711,000000,55.68,56.52,54.88,56.16,55168,0
+PDS.US,D,20220712,000000,54.17,55.17,53.76,54.19,80300,0
+PDS.US,D,20220713,000000,53,55.04,53,53.39,64405,0
+PDS.US,D,20220714,000000,50.87,51.96,49.4724,50.09,94267,0
+PDS.US,D,20220715,000000,51.97,53.16,49.52,53.16,89990,0
+PDS.US,D,20220718,000000,55.49,58.8484,55.49,57.99,77549,0
+PDS.US,D,20220719,000000,58.36,61.07,58.3,60.51,61872,0
+PDS.US,D,20220720,000000,59.34,59.98,57.99,59.59,65304,0
+PDS.US,D,20220721,000000,57.17,57.17,55.47,56.78,51096,0
+PDS.US,D,20220722,000000,57.21,58.4,56.19,56.47,42317,0
+PDS.US,D,20220725,000000,57.52,61.28,56.59,60.66,54728,0
+PDS.US,D,20220726,000000,62.04,62.04,58.93,60.22,56768,0
+PDS.US,D,20220727,000000,64.99,64.99,60.5,63.83,90095,0
+PDS.US,D,20220728,000000,64.93,67.88,64.62,66.86,95397,0
+PDS.US,D,20220729,000000,68.56,68.9843,67.01,68.17,57554,0
+PDS.US,D,20220801,000000,67.14,67.88,65.75,67.49,43470,0
+PDS.US,D,20220802,000000,67.15,69.83,66.25,69.42,120248,0
+PDS.US,D,20220803,000000,70.21,70.21,66.87,67.04,210544,0
+PDS.US,D,20220804,000000,66.29,66.46,60.63,60.86,136003,0
+PDS.US,D,20220805,000000,59.41,64.37,59.32,62.98,76915,0
+PDS.US,D,20220808,000000,62.67,64.445,62.67,63.31,52714,0
+PDS.US,D,20220809,000000,64.09,64.5,62.69,63.08,37943,0
+PDS.US,D,20220810,000000,63.29,64.96,62.19,64.63,43804,0
+PDS.US,D,20220811,000000,65.64,67.65,65.41,66.45,45359,0
+PDS.US,D,20220812,000000,65.49,67.48,65.475,67.39,34128,0
+PDS.US,D,20220815,000000,65.26,65.7,63.3,65.61,50611,0
+PDS.US,D,20220816,000000,66.12,67.82,65.85,66.14,54270,0
+PDS.US,D,20220817,000000,66.16,66.26,62.45,62.45,55850,0
+PDS.US,D,20220818,000000,63.25,65,63,64.86,63981,0
+PDS.US,D,20220819,000000,63.9,64.24,62.49,62.9,34346,0
+PDS.US,D,20220822,000000,62,62.61,60.45,62.49,40574,0
+PDS.US,D,20220823,000000,64.12,66.77,63.91,65.97,52563,0
+PDS.US,D,20220824,000000,66.34,67.95,65.6,67.8,55752,0
+PDS.US,D,20220825,000000,68.12,69.01,66.68,67.34,40294,0
+PDS.US,D,20220826,000000,66.9,67.35,65.25,65.89,64813,0
+PDS.US,D,20220829,000000,65.83,68.85,65.63,68.77,35386,0
+PDS.US,D,20220830,000000,68,68,61.59,63.05,74695,0
+PDS.US,D,20220831,000000,61.5,63.05,60.22,61.43,37733,0
+PDS.US,D,20220901,000000,60,61.13,58.43,60.81,66453,0
+PDS.US,D,20220902,000000,63.05,63.05,61.43,61.72,56247,0
+PDS.US,D,20220906,000000,62.59,62.59,59.68,60.07,45903,0
+PDS.US,D,20220907,000000,58.49,59.37,57.34,58.8,47729,0
+PDS.US,D,20220908,000000,58.99,59,56.6,57.94,67160,0
+PDS.US,D,20220909,000000,59.31,60.52,59.15,60.47,45009,0
+PDS.US,D,20220912,000000,61.61,61.77,60.53,61.06,43202,0
+PDS.US,D,20220913,000000,59.4,61.54,59.22,60.43,55806,0
+PDS.US,D,20220914,000000,60.88,64.39,60.88,64.05,47639,0
+PDS.US,D,20220915,000000,62.73,63.08,61.58,62.52,39928,0
+PDS.US,D,20220916,000000,61.54,61.67,59.9,61.13,57524,0
+PDS.US,D,20220919,000000,58.7,61.75,58.7,61.57,42042,0
+PDS.US,D,20220920,000000,61.35,62.09,60.66,61.99,43536,0
+PDS.US,D,20220921,000000,62.51,63.32,60.1,60.11,54426,0
+PDS.US,D,20220922,000000,61.44,61.44,56.46,56.53,45937,0
+PDS.US,D,20220923,000000,53.91,53.92,49.845,50.06,122140,0
+PDS.US,D,20220926,000000,50.04,51.7,47.855,47.88,116901,0
+PDS.US,D,20220927,000000,49.39,51.29,49.04,50.3,103789,0
+PDS.US,D,20220928,000000,51.12,51.88,49.33,51.51,68907,0
+PDS.US,D,20220929,000000,50.77,51.12,48.44,50.91,38094,0
+PDS.US,D,20220930,000000,50.08,51.49,49.4,50.63,41845,0
+PDS.US,D,20221003,000000,53.59,55.16,53.51,55.03,73742,0
+PDS.US,D,20221004,000000,56.86,56.91,55.18,56.4,42604,0
+PDS.US,D,20221005,000000,56.51,58.53,54.8501,58.31,46536,0
+PDS.US,D,20221006,000000,57.89,59.37,57.51,59.09,32942,0
+PDS.US,D,20221007,000000,59.71,60.48,56.8,57.04,46768,0
+PDS.US,D,20221010,000000,56.65,57.27,54.68,54.93,19874,0
+PDS.US,D,20221011,000000,54.34,55.68,53.38,54.72,41959,0
+PDS.US,D,20221012,000000,54.35,54.6,52.28,53.99,34301,0
+PDS.US,D,20221013,000000,52.82,57.38,52.47,57.22,36267,0
+PDS.US,D,20221014,000000,56.21,57.27,55.78,55.78,46742,0
+PDS.US,D,20221017,000000,56.9,58.57,56.77,56.95,44882,0
+PDS.US,D,20221018,000000,57.32,59.23,56.75,58.93,60573,0
+PDS.US,D,20221019,000000,59.65,63.63,59.43,62.79,64239,0
+PDS.US,D,20221020,000000,63.84,63.84,61.2,61.49,61602,0
+PDS.US,D,20221021,000000,62.15,62.185,60,61.78,53238,0
+PDS.US,D,20221024,000000,61.27,62.17,60.48,61.03,35244,0
+PDS.US,D,20221025,000000,61.59,64.09,60.29,63.95,42165,0
+PDS.US,D,20221026,000000,64.91,69.9,64.89,68.48,132546,0
+PDS.US,D,20221027,000000,72,73.57,67.02,67.37,109839,0
+PDS.US,D,20221028,000000,67.78,71.93,67.78,71.88,100009,0
+PDS.US,D,20221031,000000,70.89,74.38,69.87,73.91,337927,0
+PDS.US,D,20221101,000000,75.58,78.215,75.4,78.16,150504,0
+PDS.US,D,20221102,000000,78.2,79.83,75.82,76.22,104406,0
+PDS.US,D,20221103,000000,75.13,78.985,75,78.16,84330,0
+PDS.US,D,20221104,000000,80.4,81.44,78.47,79.19,63554,0
+PDS.US,D,20221107,000000,80.32,82,79.49,81.98,95827,0
+PDS.US,D,20221108,000000,81.99,83.9508,80.85,83.71,93962,0
+PDS.US,D,20221109,000000,82.47,82.65,77.67,78.53,121887,0
+PDS.US,D,20221110,000000,80.41,83.77,79.51,83.65,65977,0
+PDS.US,D,20221111,000000,85,87.3618,83.425,83.75,135263,0
+PDS.US,D,20221114,000000,83.74,84.54,82.53,83.69,73053,0
+PDS.US,D,20221115,000000,84.35,84.35,81.5332,83.68,53486,0
+PDS.US,D,20221116,000000,82.09,83.01,80.68,82.38,55077,0
+PDS.US,D,20221117,000000,80.5,81.3,78.7688,80.98,85563,0
+PDS.US,D,20221118,000000,79.09,80.32,77.42,79.47,42363,0
+PDS.US,D,20221121,000000,77.21,77.701,73.23,77.38,77267,0
+PDS.US,D,20221122,000000,79.01,82.2,78.3,82.03,49680,0
+PDS.US,D,20221123,000000,79.65,81.58,79.65,81.28,41918,0
+PDS.US,D,20221125,000000,81.91,81.91,80.49,80.69,15430,0
+PDS.US,D,20221128,000000,77.98,78.84,76.58,76.74,45969,0
+PDS.US,D,20221129,000000,78.1,79.14,77.08,78.23,44395,0
+PDS.US,D,20221130,000000,79.8,80.32,78.2213,79.77,46633,0
+PDS.US,D,20221201,000000,80.92,81.74,78.77,78.77,33240,0
+PDS.US,D,20221202,000000,78.7,80.72,78.7,80.58,45235,0
+PDS.US,D,20221205,000000,81.99,82,76.71,76.87,60923,0
+PDS.US,D,20221206,000000,76.1,78.2,74.2,74.64,63334,0
+PDS.US,D,20221207,000000,75.14,75.64,73.71,73.74,38771,0
+PDS.US,D,20221208,000000,75.63,75.76,72.753,73.31,28501,0
+PDS.US,D,20221209,000000,73.22,73.4,71.39,71.44,28790,0
+PDS.US,D,20221212,000000,71.94,74.4,71.57,73.19,42742,0
+PDS.US,D,20221213,000000,75,75.77,73.75,74.91,45658,0
+PDS.US,D,20221214,000000,75.71,76.45,73.4,75.71,37116,0
+PDS.US,D,20221215,000000,74.4,74.94,72.5,74.46,28078,0
+PDS.US,D,20221216,000000,72.4,73.49,71.71,73.14,32504,0
+PDS.US,D,20221219,000000,74.64,75.31,72.691,73.09,54759,0
+PDS.US,D,20221220,000000,72.7,74.36,72.135,73.63,63423,0
+PDS.US,D,20221221,000000,75,78.1,74.45,77.99,80163,0
+PDS.US,D,20221222,000000,78,78.2397,73.8,74.66,40835,0
+PDS.US,D,20221223,000000,75.53,77.475,75.06,77.36,32003,0
+PDS.US,D,20221227,000000,78.56,78.59,76.31,77.97,35210,0
+PDS.US,D,20221228,000000,77.6,78.6,73.9713,74.34,24164,0
+PDS.US,D,20221229,000000,73.82,77.27,73.82,77.1,25347,0
+PDS.US,D,20221230,000000,76,76.92,75.74,76.7,31195,0
+PDS.US,D,20230103,000000,76.23,76.23,69.49,70.32,56732,0
+PDS.US,D,20230104,000000,69.79,71.28,69.59,70.95,38435,0
+PDS.US,D,20230105,000000,70.62,73.64,70.26,73.09,96352,0
+PDS.US,D,20230106,000000,74.6,75.27,73.2401,73.54,28513,0
+PDS.US,D,20230109,000000,75.91,79.64,75.1,77.01,44323,0
+PDS.US,D,20230110,000000,77.04,78.5,75.39,78.16,57230,0
+PDS.US,D,20230111,000000,78.7,79.88,78.36,79.13,51937,0
+PDS.US,D,20230112,000000,79.99,81.85,79.23,81.13,46403,0
+PDS.US,D,20230113,000000,81.13,81.99,79.75,81.6,26556,0
+PDS.US,D,20230117,000000,82.5,83.9099,81.35,81.89,67472,0
+PDS.US,D,20230118,000000,82.72,83.48,80.89,81.41,70807,0
+PDS.US,D,20230119,000000,81.13,86.6899,80.9,84.53,100269,0
+PDS.US,D,20230120,000000,85.47,86.94,83.69,85.5,66227,0
+PDS.US,D,20230123,000000,85.46,85.89,83.98,84.51,32004,0
+PDS.US,D,20230124,000000,84.5,84.54,82.2,82.72,33048,0
+PDS.US,D,20230125,000000,81.86,84.42,81.23,84.24,45988,0
+PDS.US,D,20230126,000000,85.81,86.2,81.3,82.51,73442,0
+PDS.US,D,20230127,000000,82.45,83.2799,80.8,81.14,60771,0
+PDS.US,D,20230130,000000,80.94,81.12,78.905,79.53,101794,0
+PDS.US,D,20230131,000000,78.51,80.36,77.78,79.67,80982,0
+PDS.US,D,20230201,000000,79.51,80.07,76.08,78.29,62920,0
+PDS.US,D,20230202,000000,77.95,77.95,70.66,71.98,115715,0
+PDS.US,D,20230203,000000,71.72,75.1,71.72,73.96,73750,0
+PDS.US,D,20230206,000000,73.96,74.3599,70.51,71.22,58021,0
+PDS.US,D,20230207,000000,71.6,72.03,70.63,71.63,50002,0
+PDS.US,D,20230208,000000,72.42,73.24,71.74,72.05,140394,0
+PDS.US,D,20230209,000000,71.7,71.7,61.7501,62.03,308468,0
+PDS.US,D,20230210,000000,62.65,65.21,59.77,64.91,145487,0
+PDS.US,D,20230213,000000,64.67,66.58,62.49,65.32,124643,0
+PDS.US,D,20230214,000000,64.29,66.18,63.33,63.35,83857,0
+PDS.US,D,20230215,000000,62.96,62.96,59.85,60.61,152128,0
+PDS.US,D,20230216,000000,60.49,63.08,59.97,62.49,91106,0
+PDS.US,D,20230217,000000,61.52,61.8884,59.39,59.39,80755,0
+PDS.US,D,20230221,000000,59.31,60.06,56.56,56.56,87683,0
+PDS.US,D,20230222,000000,56.6,57.24,55.25,55.57,72034,0
+PDS.US,D,20230223,000000,56.74,57.41,55.22,56.82,78800,0
+PDS.US,D,20230224,000000,55.82,57.015,55.12,56.82,53430,0
+PDS.US,D,20230227,000000,57.32,58.164,56.56,57.55,47381,0
+PDS.US,D,20230228,000000,58.39,58.59,56.99,56.99,52216,0
+PDS.US,D,20230301,000000,57.06,58.65,57.06,58.21,52288,0
+PDS.US,D,20230302,000000,57.84,59.19,57.285,59.01,47060,0
+PDS.US,D,20230303,000000,57.79,60.55,57.67,59.97,54623,0
+PDS.US,D,20230306,000000,59.5,60.62,59.08,60.28,51548,0
+PDS.US,D,20230307,000000,60.08,60.85,58.65,58.92,55855,0
+PDS.US,D,20230308,000000,58.87,60.03,57.24,57.63,49442,0
+PDS.US,D,20230309,000000,58.25,58.73,55.45,55.7,71784,0
+PDS.US,D,20230310,000000,55.19,55.85,53.95,54.35,77758,0
+PDS.US,D,20230313,000000,52.66,54.59,51.92,52.51,62357,0
+PDS.US,D,20230314,000000,52.65,53.31,49.84,50.67,94651,0
+PDS.US,D,20230315,000000,49.42,49.42,45.71,47.21,92283,0
+PDS.US,D,20230316,000000,46.11,48.3,45.43,48.15,93189,0
+PDS.US,D,20230317,000000,47.5,47.5,44.92,45.22,117149,0
+PDS.US,D,20230320,000000,45.22,47.18,45.22,46.02,56067,0
+PDS.US,D,20230321,000000,47.38,50.585,47.38,49.78,116843,0
+PDS.US,D,20230322,000000,49.87,49.98,48.5101,49.22,73556,0
+PDS.US,D,20230323,000000,49.54,50.6,47.95,48.51,83906,0
+PDS.US,D,20230324,000000,47.38,48.65,47,48.52,33661,0
+PDS.US,D,20230327,000000,49.34,49.73,47.84,49.65,74334,0
+PDS.US,D,20230328,000000,49.14,51.27,49.14,50.11,80046,0
+PDS.US,D,20230329,000000,51.36,52.8,51.01,52.62,80424,0
+PDS.US,D,20230330,000000,53.45,53.45,51.135,51.49,35353,0
+PDS.US,D,20230331,000000,51.44,51.57,50.31,51.42,49973,0
+PDS.US,D,20230403,000000,53.2,56.68,52.97,53.93,98193,0
+PDS.US,D,20230404,000000,54.12,54.33,52.42,52.82,53912,0
+PDS.US,D,20230405,000000,52.5,53.2,51.32,52.68,53269,0
+PDS.US,D,20230406,000000,52.69,52.695,50.41,50.59,53800,0
+PDS.US,D,20230410,000000,50.52,51.53,50.25,50.57,30461,0
+PDS.US,D,20230411,000000,50.55,51.48,50.12,50.66,49661,0
+PDS.US,D,20230412,000000,51.43,51.43,49.92,50.53,99168,0
+PDS.US,D,20230413,000000,50.8,52.045,50.8,51.6,46094,0
+PDS.US,D,20230414,000000,51.61,52.14,51.2,51.96,74864,0
+PDS.US,D,20230417,000000,51.96,51.96,50.08,50.2,55820,0
+PDS.US,D,20230418,000000,50.08,51.21,49.65,51.15,42278,0
+PDS.US,D,20230419,000000,50.17,51.27,49.545,51.2,49593,0
+PDS.US,D,20230420,000000,50.31,50.97,50.08,50.63,51472,0
+PDS.US,D,20230421,000000,50.66,51.08,49.46,49.56,50170,0
+PDS.US,D,20230424,000000,49.67,52.0204,49.67,51.75,62702,0
+PDS.US,D,20230425,000000,51.49,51.49,49.05,49.74,119310,0
+PDS.US,D,20230426,000000,53.01,53.66,49.51,52.37,163611,0
+PDS.US,D,20230427,000000,52.3,52.52,50.09,50.33,117039,0
+PDS.US,D,20230428,000000,50.45,50.81,49.18,49.73,69846,0
+PDS.US,D,20230501,000000,49.56,49.56,47.84,48.49,109001,0
+PDS.US,D,20230502,000000,47.79,48,45.41,45.44,116787,0
+PDS.US,D,20230503,000000,45.11,45.95,44.68,45.14,76222,0
+PDS.US,D,20230504,000000,45.7,45.9899,44.595,45.57,58110,0
+PDS.US,D,20230505,000000,46.86,49.1367,46.86,48.64,94398,0
+PDS.US,D,20230508,000000,49.47,50,48.23,48.25,47239,0
+PDS.US,D,20230509,000000,47.83,48.82,47.3,48.1,78713,0
+PDS.US,D,20230510,000000,48.65,48.65,46.66,46.86,43457,0
+PDS.US,D,20230511,000000,46.22,46.22,44.99,45.85,46496,0
+PDS.US,D,20230512,000000,46.26,46.79,45.6315,46.1,50066,0
+PDS.US,D,20230515,000000,46.44,47.47,45.84,47.2,43166,0
+PDS.US,D,20230516,000000,47.14,47.14,45.35,45.4,69932,0
+PDS.US,D,20230517,000000,46.12,47.34,45.82,46.67,51816,0
+PDS.US,D,20230518,000000,46.36,47.23,45.855,47.14,24476,0
+PDS.US,D,20230519,000000,47.91,47.91,46.32,46.41,37202,0
+PDS.US,D,20230522,000000,46.66,47.3816,46.18,46.87,15027,0
+PDS.US,D,20230523,000000,47.17,47.31,46.38,46.45,32408,0
+PDS.US,D,20230524,000000,46.81,47.04,45.91,46.62,23040,0
+PDS.US,D,20230525,000000,45.72,45.77,44.72,45.43,42169,0
+PDS.US,D,20230526,000000,45.88,45.88,44.47,44.49,25798,0
+PDS.US,D,20230530,000000,43.74,44.09,42.53,43.22,57177,0
+PDS.US,D,20230531,000000,42.03,42.62,41.56,42.07,66847,0
+PDS.US,D,20230601,000000,41.87,44.53,41.87,43.7,38259,0
+PDS.US,D,20230602,000000,44.77,46.37,44.77,45.97,49200,0
+PDS.US,D,20230605,000000,46.7,46.7,45.04,45.17,42434,0
+PDS.US,D,20230606,000000,44.52,45.66,44.52,45.3,22459,0
+PDS.US,D,20230607,000000,45.76,47.73,45.76,47.33,58461,0
+PDS.US,D,20230608,000000,47.56,47.57,45.1,46.2,64486,0
+PDS.US,D,20230609,000000,45.98,46.53,45.24,46.06,46610,0
+PDS.US,D,20230612,000000,45.38,45.78,44.68,45.33,60362,0
+PDS.US,D,20230613,000000,45.75,48.11,45.75,46.44,64208,0
+PDS.US,D,20230614,000000,46.97,46.97,44.86,45.16,40178,0
+PDS.US,D,20230615,000000,45.26,48,45.26,47.5,48325,0
+PDS.US,D,20230616,000000,47.6,47.66,46.82,47.06,42444,0
+PDS.US,D,20230620,000000,46.62,46.62,45.201,46.04,33019,0
+PDS.US,D,20230621,000000,45.84,47.435,45.84,46.65,39455,0
+PDS.US,D,20230622,000000,45.93,46.5,45.4759,46.07,35443,0
+PDS.US,D,20230623,000000,45.44,46.6471,44.92,45.81,50069,0
+PDS.US,D,20230626,000000,45.95,47.45,45.95,46.29,36063,0
+PDS.US,D,20230627,000000,45.93,46.48,45.54,46,55766,0
+PDS.US,D,20230628,000000,46.02,46.78,45.09,46.56,35631,0
+PDS.US,D,20230629,000000,46.95,48.54,46.95,48.16,72519,0
+PDS.US,D,20230630,000000,48.59,49.5151,47.43,48.75,57174,0
+PDS.US,D,20230703,000000,48.88,49.6275,48.59,49.47,9780,0
+PDS.US,D,20230705,000000,49.91,49.91,48.615,49.23,70183,0
+PDS.US,D,20230706,000000,48.71,48.775,46.29,47.77,62153,0
+PDS.US,D,20230707,000000,47.45,51.69,47.45,51.05,82838,0
+PDS.US,D,20230710,000000,51.12,51.32,49.62,49.86,66772,0
+PDS.US,D,20230711,000000,50.1,51.4,49.704,51.31,47277,0
+PDS.US,D,20230712,000000,51.99,53.295,51.99,52.31,63226,0
+PDS.US,D,20230713,000000,52.68,55.26,52,55.06,87529,0
+PDS.US,D,20230714,000000,54.86,54.8841,52.39,52.55,49223,0
+PDS.US,D,20230717,000000,52.31,54.54,52.08,53.88,76781,0
+PDS.US,D,20230718,000000,53.9,57.54,53.9,56.65,75809,0
+PDS.US,D,20230719,000000,57.36,58.41,56.57,57,55292,0
+PDS.US,D,20230720,000000,55.44,57.32,54.81,56.63,74172,0
+PDS.US,D,20230721,000000,56.48,57.15,56.14,57.15,40904,0
+PDS.US,D,20230724,000000,57.63,58.25,56.78,58.07,94039,0
+PDS.US,D,20230725,000000,58.21,59.88,57.77,59.43,81073,0
+PDS.US,D,20230726,000000,59.35,59.81,58.26,59.25,64636,0
+PDS.US,D,20230727,000000,60.6,63.94,60.17,63.19,170883,0
+PDS.US,D,20230728,000000,64,66.5,64,65.91,121054,0
+PDS.US,D,20230731,000000,66.33,67.725,66.265,66.46,73306,0
+PDS.US,D,20230801,000000,66,66,63.56,64.19,48528,0
+PDS.US,D,20230802,000000,63.71,65.11,62.87,64.89,63635,0
+PDS.US,D,20230803,000000,65.14,66.1,64.7501,65.81,51380,0
+PDS.US,D,20230804,000000,65.9,67.03,65.75,66.31,43842,0
+PDS.US,D,20230807,000000,66.28,66.91,65.08,65.37,31704,0
+PDS.US,D,20230808,000000,65.35,67.22,64.61,67.21,93793,0
+PDS.US,D,20230809,000000,67.52,68.68,66.78,66.79,62621,0
+PDS.US,D,20230810,000000,67.24,67.47,66.28,66.8,49652,0
+PDS.US,D,20230811,000000,66.33,67.67,66.33,67.16,77866,0
+PDS.US,D,20230814,000000,66.95,66.95,65.67,66.32,47777,0
+PDS.US,D,20230815,000000,65.8,65.8,64.48,65.15,35590,0
+PDS.US,D,20230816,000000,65,66.38,64.31,64.9,48664,0
+PDS.US,D,20230817,000000,65.82,66.4,64.09,64.48,70889,0
+PDS.US,D,20230818,000000,63.86,65.7,63.7,65.25,41142,0
+PDS.US,D,20230821,000000,65.5,66.2471,64.91,65.86,34883,0
+PDS.US,D,20230822,000000,66.24,66.41,65.52,65.69,41902,0
+PDS.US,D,20230823,000000,64.77,66.06,63.805,65.35,42765,0
+PDS.US,D,20230824,000000,65.1,65.51,63.29,64.01,76246,0
+PDS.US,D,20230825,000000,64.44,65.09,63.88,64.46,38718,0
+PDS.US,D,20230828,000000,64.99,66.08,64.7,65.23,37484,0
+PDS.US,D,20230829,000000,65.47,66.75,64.82,65.94,34145,0
+PDS.US,D,20230830,000000,66.33,66.83,65.35,65.76,43730,0
+PDS.US,D,20230831,000000,65.82,66.2175,64.77,65.92,38676,0
+PDS.US,D,20230901,000000,66.8,68.82,66.8,68.15,71354,0
+PDS.US,D,20230905,000000,68.75,68.83,66.9259,67.31,42930,0
+PDS.US,D,20230906,000000,67.11,68.01,65.905,67.05,40797,0
+PDS.US,D,20230907,000000,66.78,69,66.78,68.63,49833,0
+PDS.US,D,20230908,000000,69.39,73.43,69.39,70.2,112311,0
+PDS.US,D,20230911,000000,70.89,71.47,68.94,69.05,78079,0
+PDS.US,D,20230912,000000,69.7,72.39,69.7,72.03,75511,0
+PDS.US,D,20230913,000000,72.38,72.77,71.3201,72.03,55016,0
+PDS.US,D,20230914,000000,72.52,73.24,71.9384,72.16,76171,0
+PDS.US,D,20230915,000000,72.01,73.11,71.67,72.59,63957,0
+PDS.US,D,20230918,000000,73.29,73.82,72.22,72.32,64072,0
+PDS.US,D,20230919,000000,72.8,72.8,69.16,69.99,69121,0
+PDS.US,D,20230920,000000,69.4,70.94,68.55,68.62,58250,0
+PDS.US,D,20230921,000000,68.99,68.99,67.04,67.33,61457,0
+PDS.US,D,20230922,000000,67.97,68.81,67.05,67.11,52549,0
+PDS.US,D,20230925,000000,66.98,68.84,66.57,68.28,38728,0
+PDS.US,D,20230926,000000,67.72,68.33,66.63,66.75,51325,0
+PDS.US,D,20230927,000000,67.99,69.02,67.8,68.38,73188,0
+PDS.US,D,20230928,000000,68.48,69.98,68.01,68.93,79051,0
+PDS.US,D,20230929,000000,69.33,69.33,66.19,67.12,77766,0
+PDS.US,D,20231002,000000,66.8,66.8,61.56,61.95,114070,0
+PDS.US,D,20231003,000000,60.36,63.04,60.33,62.45,77505,0
+PDS.US,D,20231004,000000,61.81,61.81,58.28,58.79,83478,0
+PDS.US,D,20231005,000000,58.4,59.78,58.1,58.32,103635,0
+PDS.US,D,20231006,000000,58.67,59.8,56.96,59.23,98068,0
+PDS.US,D,20231009,000000,60.93,62.45,60.93,61.89,29221,0
+PDS.US,D,20231010,000000,62.05,62.75,61.45,62.28,82345,0
+PDS.US,D,20231011,000000,62.01,62.25,61.26,62.16,76172,0
+PDS.US,D,20231012,000000,62.6,62.6,60.18,61.22,50500,0
+PDS.US,D,20231013,000000,62.09,62.54,61.1,61.7,176664,0
+PDS.US,D,20231016,000000,62,62.85,61.15,62.13,45913,0
+PDS.US,D,20231017,000000,61.73,63.5,61.73,63.05,72726,0
+PDS.US,D,20231018,000000,63.07,63.19,60.88,61.42,49958,0
+PDS.US,D,20231019,000000,60.66,62.52,59.24,61.37,82852,0
+PDS.US,D,20231020,000000,60.64,61.17,58.47,60.23,111337,0
+PDS.US,D,20231023,000000,59.17,60.83,58.8,60,74531,0
+PDS.US,D,20231024,000000,59.94,61.2423,59.27,60.24,89033,0
+PDS.US,D,20231025,000000,59.84,61.12,59.54,60.31,175824,0
+PDS.US,D,20231026,000000,56.53,58.82,56.31,57.87,263648,0
+PDS.US,D,20231027,000000,58.12,59.93,57.67,57.81,146556,0
+PDS.US,D,20231030,000000,58.44,59.23,57.59,58.24,160564,0
+PDS.US,D,20231031,000000,58.44,59.32,57.56,58.05,103585,0
+PDS.US,D,20231101,000000,58.17,59.14,57.365,57.72,69288,0
+PDS.US,D,20231102,000000,58.09,60.145,57.945,59.66,94795,0
+PDS.US,D,20231103,000000,59.31,60.74,59.31,60,56659,0
+PDS.US,D,20231106,000000,60,60.66,59.345,59.72,74107,0
+PDS.US,D,20231107,000000,58.8,59.275,57.56,57.92,154060,0
+PDS.US,D,20231108,000000,57.47,59.3,57.47,58.5,142566,0
+PDS.US,D,20231109,000000,59.24,61.42,59.055,59.09,126136,0
+PDS.US,D,20231110,000000,59.86,60.26,58.705,59.49,85127,0
+PDS.US,D,20231113,000000,60.2,60.2,58.6,59.07,66114,0
+PDS.US,D,20231114,000000,59.6,60.51,59.29,60.26,57963,0
+PDS.US,D,20231115,000000,59.77,60.19,58.395,58.86,139262,0
+PDS.US,D,20231116,000000,58.23,58.43,56.58,57.36,130627,0
+PDS.US,D,20231117,000000,58.18,60.27,57.87,59.72,95652,0
+PDS.US,D,20231120,000000,60.35,60.75,58.72,58.78,53323,0
+PDS.US,D,20231121,000000,58,58,56.3,56.96,101134,0
+PDS.US,D,20231122,000000,56.11,56.48,54.79,56.33,94449,0
+PDS.US,D,20231124,000000,57.63,60.28,57.63,58.87,57883,0
+PDS.US,D,20231127,000000,58.87,59.08,58.05,58.3,79888,0
+PDS.US,D,20231128,000000,58.73,58.73,56.98,57.06,86027,0
+PDS.US,D,20231129,000000,57.7,58.0712,56.78,57.79,79110,0
+PDS.US,D,20231130,000000,58.39,59.7299,57.205,57.8,93631,0
+PDS.US,D,20231201,000000,57.8,59.1072,57.5891,57.77,51798,0
+PDS.US,D,20231204,000000,57.18,57.42,56.5,57.19,54928,0
+PDS.US,D,20231205,000000,56.76,57.2,54.75,54.76,71524,0
+PDS.US,D,20231206,000000,54.12,54.83,52.59,52.64,106788,0
+PDS.US,D,20231207,000000,52.57,53.48,52.12,52.6,117981,0
+PDS.US,D,20231208,000000,53.35,53.96,52.81,52.85,65940,0
+PDS.US,D,20231211,000000,52.62,52.89,51.23,51.52,63981,0
+PDS.US,D,20231212,000000,51,51.39,49.68,49.73,97804,0
+PDS.US,D,20231213,000000,50.04,52.48,49.67,52.32,135141,0
+PDS.US,D,20231214,000000,53.54,54.97,53.54,54.66,111962,0
+PDS.US,D,20231215,000000,54.64,54.64,53.06,53.8,55635,0
+PDS.US,D,20231218,000000,54.95,55.67,53.4197,53.79,64069,0
+PDS.US,D,20231219,000000,54,54.54,53.35,54.52,53205,0
+PDS.US,D,20231220,000000,54.46,55.4,53.86,53.9,61933,0
+PDS.US,D,20231221,000000,53.94,54.31,53.59,54,38345,0
+PDS.US,D,20231222,000000,54.76,55.09,53.905,53.99,45138,0
+PDS.US,D,20231226,000000,54.56,55.85,54.25,55.21,112706,0
+PDS.US,D,20231227,000000,55.45,55.67,54.59,54.59,92412,0
+PDS.US,D,20231228,000000,54.27,55.13,53.91,54.31,92388,0
+PDS.US,D,20231229,000000,54.63,54.63,54.09,54.29,53076,0
+PDS.US,D,20240102,000000,54.82,54.82,52.17,52.4,57270,0
+PDS.US,D,20240103,000000,52.56,53.65,51.7985,52.93,71682,0
+PDS.US,D,20240104,000000,53.57,53.77,51.81,52.02,74680,0
+PDS.US,D,20240105,000000,53.26,54.99,52.84,54.82,140925,0
+PDS.US,D,20240108,000000,53.63,54.16,51.53,53.58,115548,0
+PDS.US,D,20240109,000000,53.58,53.58,52.39,52.6,54383,0
+PDS.US,D,20240110,000000,53.2,53.69,52.29,53.64,74416,0
+PDS.US,D,20240111,000000,53.65,54.8,52.66,54.7,103970,0
+PDS.US,D,20240112,000000,55.79,56.09,54.23,54.93,75432,0
+PDS.US,D,20240116,000000,55.37,56.19,54.09,54.45,87989,0
+PDS.US,D,20240117,000000,53.42,53.885,52.61,53.2,79426,0
+PDS.US,D,20240118,000000,53.57,54,53,53.67,52246,0
+PDS.US,D,20240119,000000,53.33,55.77,53.08,55.61,93833,0
+PDS.US,D,20240122,000000,55.58,58.38,55.252,57.59,176578,0
+PDS.US,D,20240123,000000,57.36,59.335,57.36,58.09,98384,0
+PDS.US,D,20240124,000000,58.71,61.37,58.71,60.79,117269,0
+PDS.US,D,20240125,000000,61.65,62,59.07,60.59,85702,0
+PDS.US,D,20240126,000000,60.93,61.99,59.9,61.34,77352,0
+PDS.US,D,20240129,000000,60.96,61.22,59.78,61.06,79279,0
+PDS.US,D,20240130,000000,59.85,63.39,59.56,63.2,135761,0
+PDS.US,D,20240131,000000,63.45,63.45,61.79,61.88,93398,0
+PDS.US,D,20240201,000000,62.66,63.4,60.35,60.71,77580,0
+PDS.US,D,20240202,000000,60.28,61,58.9,59.56,126516,0
+PDS.US,D,20240205,000000,60,60.45,58.07,58.96,133173,0
+PDS.US,D,20240206,000000,65,65.63,61.06,62.33,327085,0
+PDS.US,D,20240207,000000,62.61,62.61,60.08,61.66,136361,0
+PDS.US,D,20240208,000000,61.51,64.22,61.51,63.94,96143,0
+PDS.US,D,20240209,000000,64.61,64.61,63.29,63.92,100580,0
+PDS.US,D,20240212,000000,63.39,65.38,63.39,64.26,123814,0
+PDS.US,D,20240213,000000,63.74,63.74,60.42,61.15,165260,0
+PDS.US,D,20240214,000000,61.8,62.34,60.04,60.28,87531,0
+PDS.US,D,20240215,000000,60.48,62.97,60.48,62.68,131732,0
+PDS.US,D,20240216,000000,62.79,63.17,61.69,63.06,75946,0
+PDS.US,D,20240220,000000,62.33,62.33,59.74,59.79,96608,0
+PDS.US,D,20240221,000000,59.42,61.83,59.42,60.39,71518,0
+PDS.US,D,20240222,000000,60.86,61.77,60.475,60.7,70386,0
+PDS.US,D,20240223,000000,59.99,60.76,59.1801,59.94,49586,0
+PDS.US,D,20240226,000000,59.43,60.54,59.06,59.93,53467,0
+PDS.US,D,20240227,000000,60.35,60.72,59.9,60.39,49461,0
+PDS.US,D,20240228,000000,60.46,60.84,59.19,59.27,56329,0
+PDS.US,D,20240229,000000,59.36,60.44,58.865,59.49,59168,0
+PDS.US,D,20240301,000000,60.1,62.74,60.1,61.78,57682,0
+PDS.US,D,20240304,000000,60.75,62.1399,60.59,60.97,93774,0
+PDS.US,D,20240305,000000,61.05,62.26,60.84,61.19,45778,0
+PDS.US,D,20240306,000000,61.94,62.96,61.3,62.33,79936,0
+PDS.US,D,20240307,000000,62.01,63.65,62.01,63.23,48786,0
+PDS.US,D,20240308,000000,62.88,63.47,61.74,62.23,43553,0
+PDS.US,D,20240311,000000,61.455,62.51,61.12,62.38,46372,0
+PDS.US,D,20240312,000000,62.23,62.23,60.62,61.41,54115,0
+PDS.US,D,20240313,000000,61.93,63.2,61.93,62.28,54356,0
+PDS.US,D,20240314,000000,62.59,63.94,61.68,63.71,70202,0
+PDS.US,D,20240315,000000,63.99,65.26,63.76,64.21,45931,0
+PDS.US,D,20240318,000000,64.71,65.98,63.53,65.04,53787,0
+PDS.US,D,20240319,000000,65.03,66.15,64.63,66.03,43087,0
+PDS.US,D,20240320,000000,66.04,67.23,64.94,67.18,74725,0
+PDS.US,D,20240321,000000,67.22,67.54,65.89,65.98,46976,0
+PDS.US,D,20240322,000000,65.77,65.9,64.57,64.91,41280,0
+PDS.US,D,20240325,000000,64.97,67.18,64.9,66.58,40759,0
+PDS.US,D,20240326,000000,67.31,67.31,65.66,65.95,52557,0
+PDS.US,D,20240327,000000,66.01,67.02,66.01,66.93,19530,0
+PDS.US,D,20240328,000000,67.56,68.05,67.05,67.29,38918,0
+PDS.US,D,20240401,000000,67.6,68.02,66.52,67.72,42341,0
+PDS.US,D,20240402,000000,68.19,71.72,67.0834,70.69,115852,0
+PDS.US,D,20240403,000000,71.03,76.18,71.03,76.01,158983,0
+PDS.US,D,20240404,000000,76.49,77.14,75.07,75.13,75369,0
+PDS.US,D,20240405,000000,75.49,76.27,74.67,76.01,76559,0
+PDS.US,D,20240408,000000,76.29,76.92,75.265,76.52,71155,0
+PDS.US,D,20240409,000000,76.87,77.21,75.2999,75.52,81306,0
+PDS.US,D,20240410,000000,74.42,75.51,72.8217,75.37,73893,0
+PDS.US,D,20240411,000000,75.37,75.865,73.085,73.13,96879,0
+PDS.US,D,20240412,000000,73.73,73.87,69.86,70.66,101557,0
+PDS.US,D,20240415,000000,70.99,70.99,67.8,68.95,103753,0
+PDS.US,D,20240416,000000,68.43,68.43,67.025,68.26,83636,0
+PDS.US,D,20240417,000000,68.3,69.36,67.1204,68.23,57018,0
+PDS.US,D,20240418,000000,68.95,68.95,67.25,67.39,48707,0
+PDS.US,D,20240419,000000,67.47,67.95,66.3,66.82,61229,0
+PDS.US,D,20240422,000000,66.43,66.945,64.93,65.83,114470,0
+PDS.US,D,20240423,000000,65.4,68.49,64.18,68.44,116679,0
+PDS.US,D,20240424,000000,68,68.9,67.17,67.87,88667,0
+PDS.US,D,20240425,000000,65.98,70.41,64.73,68.78,198707,0
+PDS.US,D,20240426,000000,69.19,72.72,69.19,72.3,168959,0
+PDS.US,D,20240429,000000,72.66,73.86,72,73.38,81081,0
+PDS.US,D,20240430,000000,72.66,72.66,69.97,70.18,91840,0
+PDS.US,D,20240501,000000,70.24,70.5322,68.29,68.86,110861,0
+PDS.US,D,20240502,000000,69.78,70.44,69.12,69.92,67396,0
+PDS.US,D,20240503,000000,70.65,71.36,69.7244,71.12,53543,0
+PDS.US,D,20240506,000000,72.03,74.16,71.78,72.38,59133,0
+PDS.US,D,20240507,000000,72.42,73.5,72.335,72.78,45455,0
+PDS.US,D,20240508,000000,72.16,73.205,71.93,72.92,101164,0
+PDS.US,D,20240509,000000,72.97,74.41,72.97,74.31,121758,0
+PDS.US,D,20240510,000000,74.4,74.62,71.34,71.55,56341,0
+PDS.US,D,20240513,000000,71.75,72.05,70.86,71.07,53825,0
+PDS.US,D,20240514,000000,70.82,71.44,69.725,71.28,59504,0
+PDS.US,D,20240515,000000,71.28,71.685,69.62,71.2,45779,0
+PDS.US,D,20240516,000000,71.27,71.63,70.6,70.94,30689,0
+PDS.US,D,20240517,000000,71.35,72.305,70.91,71.9,43032,0
+PDS.US,D,20240520,000000,72.12,72.9,72.12,72.45,37609,0
+PDS.US,D,20240521,000000,71.84,72.92,71.515,71.71,34219,0
+PDS.US,D,20240522,000000,71.2,71.2,69.29,69.97,64390,0
+PDS.US,D,20240523,000000,70.48,70.98,68.93,69.14,44459,0
+PDS.US,D,20240524,000000,69.87,71.265,69.87,70.79,29258,0
+PDS.US,D,20240528,000000,71.49,73.7118,71.49,73.62,58542,0
+PDS.US,D,20240529,000000,73.24,73.88,72.045,72.25,45342,0
+PDS.US,D,20240530,000000,72.01,73.1,72.01,72.68,29888,0
+PDS.US,D,20240531,000000,73.58,74.6,73.1,74.56,43086,0
+PDS.US,D,20240603,000000,75.22,75.39,69.24,70.07,80950,0
+PDS.US,D,20240604,000000,68.98,68.98,66.74,67.23,95228,0
+PDS.US,D,20240605,000000,67.39,68.07,66.4,66.96,51581,0
+PDS.US,D,20240606,000000,67.28,67.83,66.34,67.68,28667,0
+PDS.US,D,20240607,000000,67.01,67.82,66.63,66.63,38556,0
+PDS.US,D,20240610,000000,66.94,69.935,66.87,69.24,37782,0
+PDS.US,D,20240611,000000,68.53,69.06,67.8,68.31,30793,0
+PDS.US,D,20240612,000000,69.77,70.06,68,68.19,41576,0
+PDS.US,D,20240613,000000,68.01,68.01,65.85,66.68,37947,0
+PDS.US,D,20240614,000000,66.13,66.37,65.4,65.54,38010,0
+PDS.US,D,20240617,000000,65.66,66.22,65.4,65.63,28791,0
+PDS.US,D,20240618,000000,65.55,67.46,65.42,65.66,29310,0
+PDS.US,D,20240620,000000,66.27,68.3,66.27,67.5,34858,0
+PDS.US,D,20240621,000000,67.7,67.7,65.53,66.57,82257,0
+PDS.US,D,20240624,000000,66.75,70.39,66.75,70.2,69198,0
+PDS.US,D,20240625,000000,69.86,69.86,68.82,69.78,23548,0
+PDS.US,D,20240626,000000,69.78,69.8011,68.37,69.49,21274,0
+PDS.US,D,20240627,000000,69.97,70.71,69.71,70.44,27756,0
+PDS.US,D,20240628,000000,71.18,71.4,70.22,70.34,34013,0
+PDS.US,D,20240701,000000,71.24,71.24,69.07,69.41,24515,0
+PDS.US,D,20240702,000000,69.82,71.02,69.41,69.95,37025,0
+PDS.US,D,20240703,000000,70.05,70.67,69.975,70.27,21757,0
+PDS.US,D,20240705,000000,70.56,70.57,68.71,68.95,27716,0
+PDS.US,D,20240708,000000,68.7,69.45,68.65,69.28,22849,0
+PDS.US,D,20240709,000000,68.82,69.17,67.4582,67.78,40954,0
+PDS.US,D,20240710,000000,67.83,70.2,67.43,70.04,36957,0
+PDS.US,D,20240711,000000,70.3,72.11,70.16,71.72,34739,0
+PDS.US,D,20240712,000000,72,72.44,71.39,72.07,30948,0
+PDS.US,D,20240715,000000,72.46,76.25,71.74,75.37,76278,0
+PDS.US,D,20240716,000000,75.06,76.74,73.59,76.64,59852,0
+PDS.US,D,20240717,000000,76.87,78.13,75.17,75.66,43115,0
+PDS.US,D,20240718,000000,75.39,76,73.52,73.86,39616,0
+PDS.US,D,20240719,000000,73.86,73.86,71.51,71.63,32329,0
+PDS.US,D,20240722,000000,71.5,72.175,70.39,71.85,39914,0
+PDS.US,D,20240723,000000,71.16,72.76,71.05,72.71,40765,0
+PDS.US,D,20240724,000000,72.6,73.18,70.71,71.24,40968,0
+PDS.US,D,20240725,000000,70.64,72.61,69.91,72.24,91947,0
+PDS.US,D,20240726,000000,72.55,73.48,71.5,73.07,44113,0
+PDS.US,D,20240729,000000,73.53,73.53,70.669,71.17,32875,0
+PDS.US,D,20240730,000000,70.62,72.2,70.62,71.98,48101,0
+PDS.US,D,20240731,000000,74.52,79.07,74.52,76.85,311095,0
+PDS.US,D,20240801,000000,77.39,77.65,74.1589,74.88,90378,0
+PDS.US,D,20240802,000000,73.5,73.58,68.91,69.61,87558,0
+PDS.US,D,20240805,000000,66.26,67.17,62.61,66.01,45694,0
+PDS.US,D,20240806,000000,67.28,68.87,66.48,67.65,51550,0
+PDS.US,D,20240807,000000,69.76,70.42,66.95,67.6,56773,0
+PDS.US,D,20240808,000000,68.13,69.5,68.12,68.66,51071,0
+PDS.US,D,20240809,000000,68.64,68.745,67.645,68.47,39537,0
+PDS.US,D,20240812,000000,69.06,70.6357,68.57,69.59,35273,0
+PDS.US,D,20240813,000000,69.54,70.14,68.733,69.89,47620,0
+PDS.US,D,20240814,000000,70.23,70.35,69.14,69.15,32192,0
+PDS.US,D,20240815,000000,70.38,70.91,69.36,70.79,31611,0
+PDS.US,D,20240816,000000,70.06,71.115,69.79,69.89,24952,0
+PDS.US,D,20240819,000000,70.43,71.28,70.195,70.7,30206,0
+PDS.US,D,20240820,000000,70.48,70.66,68.56,68.57,34563,0
+PDS.US,D,20240821,000000,69.3,69.93,68.475,69.07,45716,0
+PDS.US,D,20240822,000000,69.66,69.66,68.47,68.69,44701,0
+PDS.US,D,20240823,000000,69.55,72.68,69.55,72.43,34578,0
+PDS.US,D,20240826,000000,73.54,75.19,73.26,74.18,47884,0
+PDS.US,D,20240827,000000,73.64,74.14,72.1,72.47,25680,0
+PDS.US,D,20240828,000000,71.6,73.41,71.34,73.38,45231,0
+PDS.US,D,20240829,000000,73.94,74.17,72.78,73.37,28424,0
+PDS.US,D,20240830,000000,72.65,72.69,71.435,72.31,21200,0
+PDS.US,D,20240903,000000,70.61,70.88,67.85,68.16,74424,0
+PDS.US,D,20240904,000000,68.48,68.9,66.88,67.02,55555,0
+PDS.US,D,20240905,000000,67.91,68.03,66.35,67.85,48359,0
+PDS.US,D,20240906,000000,67.97,68.16,64.66,65.08,57381,0
+PDS.US,D,20240909,000000,64.72,66.8,64.06,65.84,53823,0
+PDS.US,D,20240910,000000,65.41,65.41,61.24,62.48,82318,0
+PDS.US,D,20240911,000000,62.79,63.02,59.98,62.46,66200,0
+PDS.US,D,20240912,000000,63.2,64.135,62.18,63.4,32487,0
+PDS.US,D,20240913,000000,65,65,62.955,63.46,49308,0
+PDS.US,D,20240916,000000,64.83,65.46,63.69,64.7,42437,0
+PDS.US,D,20240917,000000,64.555,66.21,64.555,66.18,74773,0
+PDS.US,D,20240918,000000,66.09,67.02,64.815,65.14,56912,0
+PDS.US,D,20240919,000000,67.46,67.46,65.57,67.09,61045,0
+PDS.US,D,20240920,000000,66,67.4,65.69,66.53,49728,0
+PDS.US,D,20240923,000000,66.92,67.375,64.78,65.05,59907,0
+PDS.US,D,20240924,000000,66.3,66.74,65.62,65.73,43574,0
+PDS.US,D,20240925,000000,65.21,65.24,62.58,62.63,52089,0
+PDS.US,D,20240926,000000,61.96,62.43,60.17,60.66,77277,0
+PDS.US,D,20240927,000000,61.58,62.06,60.62,61.91,76385,0
+PDS.US,D,20240930,000000,61.385,62.7249,60.8,61.65,53702,0
+PDS.US,D,20241001,000000,61.17,63.62,61.17,62.91,81126,0
+PDS.US,D,20241002,000000,63.72,63.77,61.54,62.66,59351,0
+PDS.US,D,20241003,000000,62.93,64.48,62.285,64.31,71956,0
+PDS.US,D,20241004,000000,64.73,65.09,63.9,64.88,54269,0
+PDS.US,D,20241007,000000,65.42,65.74,64.71,65.39,54269,0
+PDS.US,D,20241008,000000,64.41,64.41,62.5001,62.97,65082,0
+PDS.US,D,20241009,000000,62.3,63.35,62.0727,62.53,27552,0
+PDS.US,D,20241010,000000,62.54,63.37,61.9851,62.77,55388,0
+PDS.US,D,20241011,000000,62.81,63.41,62.6,63.27,72967,0
+PDS.US,D,20241014,000000,62.7,63.22,62.45,62.64,20803,0
+PDS.US,D,20241015,000000,60.8,61.505,59.81,59.98,69181,0
+PDS.US,D,20241016,000000,60.54,60.8,59.75,60.55,45785,0
+PDS.US,D,20241017,000000,60.43,61.2,59.8,60.46,72157,0
+PDS.US,D,20241018,000000,60.08,60.48,59.11,60.47,60715,0
+PDS.US,D,20241021,000000,61.16,61.16,59.53,59.93,59607,0
+PDS.US,D,20241022,000000,60.35,60.35,58.96,58.98,79760,0
+PDS.US,D,20241023,000000,58.87,58.88,57.51,57.94,65959,0
+PDS.US,D,20241024,000000,58.1,58.22,56.72,58.17,71251,0
+PDS.US,D,20241025,000000,58.85,58.85,57.98,58.85,83680,0
+PDS.US,D,20241028,000000,57.2,57.96,56.69,57.92,80126,0
+PDS.US,D,20241029,000000,58,58.22,56.57,57.15,149176,0
+PDS.US,D,20241030,000000,58.88,62.775,57.55,61.17,216158,0
+PDS.US,D,20241031,000000,61.8,61.8,59.465,60.05,131092,0
+PDS.US,D,20241101,000000,60.97,61.165,59.0456,59.25,102221,0
+PDS.US,D,20241104,000000,59.76,61.83,59.76,61.34,107642,0
+PDS.US,D,20241105,000000,61.87,62.09,60.96,61.91,87695,0
+PDS.US,D,20241106,000000,63.46,64.33,62.66,64.04,138062,0
+PDS.US,D,20241107,000000,63.54,65.679043,63.54,65.39,68692,0
+PDS.US,D,20241108,000000,64.58,65.35,63.6186,63.91,63627,0
+PDS.US,D,20241111,000000,63.885,64.39,63.34,64.12,146551,0
+PDS.US,D,20241112,000000,63.79,64.77,62.885,63.44,107885,0
+PDS.US,D,20241113,000000,63.49,63.74,61.92,62.23,102662,0
+PDS.US,D,20241114,000000,63.14,65.15,62.58,63.63,100978,0
+PDS.US,D,20241115,000000,63.98,64.31,62.04,62.3,69137,0
+PDS.US,D,20241118,000000,63.25,63.85,62.81,63.03,106554,0
+PDS.US,D,20241119,000000,62.15,63.32,61.81,62.77,54744,0
+PDS.US,D,20241120,000000,63.29,65.36,63.07,65.14,100808,0
+PDS.US,D,20241121,000000,65.53,67.05,65.48,66.13,81105,0
+PDS.US,D,20241122,000000,66.125,66.71,65.57,66.38,66120,0
+PDS.US,D,20241125,000000,66.58,66.58,64.01,64.6,64053,0
+PDS.US,D,20241126,000000,63.96,64.31,61.17,61.6,87221,0
+PDS.US,D,20241127,000000,61.81,63.2,61.8,62.44,39635,0
+PDS.US,D,20241129,000000,63.19,63.79,62.8,63.17,34853,0
+PDS.US,D,20241202,000000,63.46,63.46,61.78,62.41,48089,0
+PDS.US,D,20241203,000000,62.97,63.16,61.94,62.72,45886,0
+PDS.US,D,20241204,000000,62.96,63.32,60.19,60.68,53819,0
+PDS.US,D,20241205,000000,61.34,61.84,60.74,61.28,46311,0
+PDS.US,D,20241206,000000,60.75,60.91,58.32,58.98,62039,0
+PDS.US,D,20241209,000000,59.63,61.55,59.63,60.44,63478,0
+PDS.US,D,20241210,000000,60.32,61.31,60.32,60.6,193751,0
+PDS.US,D,20241211,000000,60.67,61.88,60.505,61.54,46375,0
+PDS.US,D,20241212,000000,61.22,61.68,60.2477,61.33,60707,0
+PDS.US,D,20241213,000000,61.5,61.71,59.985,60.35,37705,0
+PDS.US,D,20241216,000000,59.74,60.49,58.9601,59.06,70375,0
+PDS.US,D,20241217,000000,58.19,58.64,57.155,58.46,54549,0
+PDS.US,D,20241218,000000,58.49,59.17,56.4,56.72,74191,0
+PDS.US,D,20241219,000000,57.69,58.9319,55.82,55.86,74042,0
+PDS.US,D,20241220,000000,55.59,57.68,55.33,56.58,104731,0
+PDS.US,D,20241223,000000,56.84,58.205,56.61,57.97,92591,0
+PDS.US,D,20241224,000000,58.05,58.7,57.475,58.47,22883,0
+PDS.US,D,20241226,000000,57.97,58.32,57.6,58.13,19135,0
+PDS.US,D,20241227,000000,58.16,59,57.6,57.69,38059,0
+PDS.US,D,20241230,000000,58.31,59.9818,57.62,59.4,59665,0
+PDS.US,D,20241231,000000,59.78,61.765,59.42,61.07,50778,0
+PDS.US,D,20250102,000000,62.01,63.855,61.89,63.09,66730,0
+PDS.US,D,20250103,000000,63.48,63.79,62.29,63.7,55008,0
+PDS.US,D,20250106,000000,64.5,65.45,63.12,63.33,76380,0
+PDS.US,D,20250107,000000,64.195,67.22,64.195,66.27,105613,0
+PDS.US,D,20250108,000000,65.47,65.77,63.53,64.12,66099,0
+PDS.US,D,20250110,000000,64.95,65.54,63.6049,64.75,80576,0
+PDS.US,D,20250113,000000,64.88,66.26,63.76,64.17,58109,0
+PDS.US,D,20250114,000000,64.45,65.28,63.88,65.17,67768,0
+PDS.US,D,20250115,000000,65.55,66.08,64.88,65.81,91669,0
+PDS.US,D,20250116,000000,65.37,66.28,64.69,66.02,70734,0
+PDS.US,D,20250117,000000,66.31,67.35,65.015,65.37,62121,0
+PDS.US,D,20250121,000000,66.135,66.19,64.66,65.32,62809,0
+PDS.US,D,20250122,000000,65.37,66.66,64.59,65.64,67543,0
+PDS.US,D,20250123,000000,65.98,66.33,63.52,63.66,83250,0
+PDS.US,D,20250124,000000,63.84,64.2425,62.41,63.3,71553,0
+PDS.US,D,20250127,000000,62.67,62.81,60.665,61.36,70904,0
+PDS.US,D,20250128,000000,61.5,61.5,59.06,59.74,119906,0
+PDS.US,D,20250129,000000,59.8,61.155,59.345,61.03,81658,0
+PDS.US,D,20250130,000000,61.12,61.365,59.57,60.04,80130,0
+PDS.US,D,20250131,000000,59.52,59.77,58.29,58.29,56554,0
+PDS.US,D,20250203,000000,57.42,57.65,54.49,55.56,149073,0
+PDS.US,D,20250204,000000,55.63,58.56,55.21,58.24,112994,0
+PDS.US,D,20250205,000000,58,58.51,57.45,57.85,56529,0
+PDS.US,D,20250206,000000,57.917,58.04,56.195,56.49,78918,0
+PDS.US,D,20250207,000000,57.33,57.33,56,56.07,116199,0
+PDS.US,D,20250210,000000,57.03,57.18,56.27,57.07,84998,0
+PDS.US,D,20250211,000000,57.1625,58.11,56.785,56.99,80844,0
+PDS.US,D,20250212,000000,56.31,57.04,55.99,56.23,77792,0
+PDS.US,D,20250213,000000,53.9951,57.25,53.31,55.76,201502,0
+PDS.US,D,20250214,000000,55.81,56.04,54.38,54.62,128135,0
+PDS.US,D,20250218,000000,54.5,55.58,53.95,54.9,201446,0
+PDS.US,D,20250219,000000,54.85,55.29,54.48,54.83,117412,0
+PDS.US,D,20250220,000000,54.865,55.21,53.96,54.91,59061,0
+PDS.US,D,20250221,000000,54.76,54.76,53.46,53.98,171301,0
+PDS.US,D,20250224,000000,54.43,54.43,53.27,53.44,108755,0
+PDS.US,D,20250225,000000,53.39,53.61,51.605,51.99,188729,0
+PDS.US,D,20250226,000000,51.58,52.2,50.53,50.57,114630,0
+PDS.US,D,20250227,000000,50.6,51.22,50.13,50.13,95591,0
+PDS.US,D,20250228,000000,50,50.14,49.11,49.78,134465,0
+PDS.US,D,20250303,000000,50.04,50.27,45.56,46,231105,0
+PDS.US,D,20250304,000000,45.43,45.59,43.63,45.41,204880,0
+PDS.US,D,20250305,000000,45.4,46.75,44.6,45.74,181810,0
+PDS.US,D,20250306,000000,45.78,47.355,45.36,46.45,215394,0
+PDS.US,D,20250307,000000,47.325,48.22,46.32,46.44,113203,0
+PDS.US,D,20250310,000000,46.19,46.44,43.35,44.02,170935,0
+PDS.US,D,20250311,000000,44.315,45.22,43,43.88,139553,0
+PDS.US,D,20250312,000000,44.27,44.73,43.68,44.47,133099,0
+PDS.US,D,20250313,000000,44.63,45.11,43.12,43.37,143887,0
+PDS.US,D,20250314,000000,43.78,45.0375,43.76,44.68,112149,0
+PDS.US,D,20250317,000000,45.08,45.55,44.44,45.1,127222,0
+PDS.US,D,20250318,000000,45.11,45.24,44.21,44.5,93347,0
+PDS.US,D,20250319,000000,44.83,45.805,44.51,45.53,77488,0
+PDS.US,D,20250320,000000,45.2,45.8466,45.05,45.46,67612,0
+PDS.US,D,20250321,000000,44.72,45.31,44.495,44.98,58950,0
+PDS.US,D,20250324,000000,45.4,46.29,45.3,45.97,105352,0
+PDS.US,D,20250325,000000,45.85,47.18,45.67,46.91,106335,0
+PDS.US,D,20250326,000000,47.29,47.94,46.71,47.11,89357,0
+PDS.US,D,20250327,000000,46.79,47.14,45.95,46.68,85117,0
+PDS.US,D,20250328,000000,46.385,46.47,45.26,45.36,124089,0
+PDS.US,D,20250331,000000,44.82,46.97,44.33,46.62,270453,0
+PDS.US,D,20250401,000000,46.26,48.04,45.42,47.78,203827,0
+PDS.US,D,20250402,000000,46.93,48.15,46.93,48.1,226137,0
+PDS.US,D,20250403,000000,46.06,46.97,43.64,43.89,395816,0
+PDS.US,D,20250404,000000,42.14,42.14,38.3825,39.54,404521,0
+PDS.US,D,20250407,000000,37.31,40.91,36.745,40.33,289043,0
+PDS.US,D,20250408,000000,41.4,41.66,37.37,38.04,304062,0
+PDS.US,D,20250409,000000,36.3,44.62,36.2,44.11,339820,0
+PDS.US,D,20250410,000000,42.46,42.46,39.96,40.9,264909,0
+PDS.US,D,20250411,000000,41.24,42.9,40.62,42.52,167754,0
+PDS.US,D,20250414,000000,43.75,43.8201,41.2,41.86,115632,0
+PDS.US,D,20250415,000000,41.5,42.59,41.5,42.09,121405,0
+PDS.US,D,20250416,000000,42.43,43.3448,41.73,42.15,141013,0
+PDS.US,D,20250417,000000,42.75,43.98,42.32,43.46,123583,0
+PDS.US,D,20250421,000000,42.535,42.93,41.5525,42.13,85480,0
+PDS.US,D,20250422,000000,42.92,43.58,42.23,43.02,121521,0
+PDS.US,D,20250423,000000,43.75,43.93,42.06,42.54,152687,0
+PDS.US,D,20250424,000000,43.09,43.55,42.29,43.08,209632,0
+PDS.US,D,20250425,000000,42.34,43.14,42.08,43,114822,0
+PDS.US,D,20250428,000000,43.24,43.48,42.44,43.19,103331,0
+PDS.US,D,20250429,000000,43.18,44,42.57,43.28,138033,0
+PDS.US,D,20250430,000000,42.66,42.74,41.19,41.72,159694,0
+PDS.US,D,20250501,000000,41.92,43.49,41.72,43.01,109958,0
+PDS.US,D,20250502,000000,43.7,44.05,42.73,43.17,100070,0
+PDS.US,D,20250505,000000,42.51,42.66,41.24,41.24,81885,0
+PDS.US,D,20250506,000000,41.33,42.015,40.89,40.89,123147,0
+PDS.US,D,20250507,000000,40.95,41.25,39.67,39.78,98010,0
+PDS.US,D,20250508,000000,40.18,41.36,40.18,41.03,97172,0
+PDS.US,D,20250509,000000,41.66,42.36,41.25,42.22,79011,0
+PDS.US,D,20250512,000000,44.05,45.075,44.01,44.51,111400,0
+PDS.US,D,20250513,000000,45.01,45.85,44.47,45.46,79930,0
+PDS.US,D,20250514,000000,45.175,45.7,44.765,44.97,76761,0
+PDS.US,D,20250515,000000,44.57,44.57,43.2303,43.85,90933,0
+PDS.US,D,20250516,000000,43.48,43.8,43,43.33,62655,0
+PDS.US,D,20250519,000000,42.39,42.65,41.845,42.41,54662,0
+PDS.US,D,20250520,000000,42.92,43.28,42.41,42.45,68692,0
+PDS.US,D,20250521,000000,42.13,42.815,41.41,41.44,85086,0
+PDS.US,D,20250522,000000,41.04,41.37,40.445,41.05,72481,0
+PDS.US,D,20250523,000000,40.955,42.31,40.39,42.2,56452,0
+PDS.US,D,20250527,000000,42.365,42.87,41.95,42.79,84648,0
+PDS.US,D,20250528,000000,42.99,43.465,42.54,42.72,71181,0
+PDS.US,D,20250529,000000,42.94,43.1658,42.61,42.99,69595,0
+PDS.US,D,20250530,000000,42.52,43.27,42.31,43.06,102979,0
+PDS.US,D,20250602,000000,43.85,44.885,43.5,44.16,166691,0
+PDS.US,D,20250603,000000,44.11,47.14,43.81,47,95410,0
+PDS.US,D,20250604,000000,46.88,47.55,45.91,46.53,88607,0
+PDS.US,D,20250605,000000,46.8,46.97,45.98,46.28,66491,0
+PDS.US,D,20250606,000000,46.75,48.315,46.73,47.78,140488,0
+PDS.US,D,20250609,000000,48.36,49.47,48,48.7,128760,0
+PDS.US,D,20250610,000000,49.08,50.61,49.02,49.67,88920,0
+PDS.US,D,20250611,000000,50.13,50.79,49.455,50.57,114336,0
+PDS.US,D,20250612,000000,50.07,50.625,49.315,49.96,89746,0
+PDS.US,D,20250613,000000,51.2,51.68,49.9,51.14,167852,0
+PDS.US,D,20250616,000000,50.86,51.02,49.65,50.64,122305,0
+PDS.US,D,20250617,000000,50.765,52.07,50.765,51.55,167835,0
+PDS.US,D,20250618,000000,51.55,52.01,50.47,51.06,152382,0
+PDS.US,D,20250620,000000,50.78,51.17,50.22,50.54,100662,0
+PDS.US,D,20250623,000000,50.64,50.97,47.91,48.03,201968,0
+PDS.US,D,20250624,000000,47.7,48.21,46.2,46.27,161795,0
+PDS.US,D,20250625,000000,46.13,46.67,45.97,46.11,100940,0
+PDS.US,D,20250626,000000,46.44,47.28,46.12,47.01,109159,0
+PDS.US,D,20250627,000000,47.56,47.825,46.76,47.17,92683,0
+PDS.US,D,20250630,000000,47.2,47.66,46.69,47.24,83595,0
+PDS.US,D,20250701,000000,47.19,48.76,46.44,47.8,77487,0
+PDS.US,D,20250702,000000,48.17,50.86,47.96,50.82,157294,0
+PDS.US,D,20250703,000000,50.9,51.505,50.4,50.53,82685,0
+PDS.US,D,20250707,000000,49.91,50.94,48.98,49.66,91835,0
+PDS.US,D,20250708,000000,49.61,52.315,49.53,51.79,130238,0
+PDS.US,D,20250709,000000,51.85,52.24,50.99,51.09,63304,0
+PDS.US,D,20250710,000000,50.52,51.49,50.46,51.22,65466,0
+PDS.US,D,20250711,000000,51.11,51.21,50.5,50.65,47080,0
+PDS.US,D,20250714,000000,50,50.06,49.06,49.78,68636,0
+PDS.US,D,20250715,000000,49.8,50.065,49.4,49.72,110565,0
+PDS.US,D,20250716,000000,50.225,50.23,48.59,50.18,86241,0
+PDS.US,D,20250717,000000,50.015,51.78,49.94,51.42,129640,0
+PDS.US,D,20250718,000000,52.21,52.295,51.15,51.15,93836,0
+PDS.US,D,20250721,000000,51.31,51.56,49.3,49.49,77426,0
+PDS.US,D,20250722,000000,49.585,51.32,49.33,51.07,81553,0
+PDS.US,D,20250723,000000,51.56,53.1099,51.365,53.09,159172,0
+PDS.US,D,20250724,000000,52.95,53.78,52.52,52.82,80588,0
+PDS.US,D,20250725,000000,52.8,52.87,51.635,51.98,73338,0
+PDS.US,D,20250728,000000,52.69,53.56,52.49,53.33,85316,0
+PDS.US,D,20250729,000000,53.34,53.36,52.02,52.6,81661,0
+PDS.US,D,20250730,000000,54,56.8,53.04,56.02,245964,0
+PDS.US,D,20250731,000000,55.71,57.07,55.155,56.32,129196,0
+PDS.US,D,20250801,000000,56.09,56.375,53.615,54.18,76603,0
+PDS.US,D,20250804,000000,55.08,55.08,53.17,53.58,47502,0
+PDS.US,D,20250805,000000,54.635,54.8,53.535,54.75,72445,0
+PDS.US,D,20250806,000000,55.45,56,53.9,54.22,95722,0
+PDS.US,D,20250807,000000,55.35,55.475,54.13,54.52,90937,0
+PDS.US,D,20250808,000000,54.67,55.3886,54.22,54.9,56579,0
+PDS.US,D,20250811,000000,55.25,55.42,54.17,54.68,93191,0
+PDS.US,D,20250812,000000,54.8,56.44,54.76,55.78,111244,0
+PDS.US,D,20250813,000000,56.09,56.09,54.67,55.59,52973,0
+PDS.US,D,20250814,000000,55.23,55.52,54.435,55.04,41905,0
+PDS.US,D,20250815,000000,55.06,55.06,53.9201,54.03,44810,0
+PDS.US,D,20250818,000000,53.6856,54.7575,53.49,54.4,103935,0
+PDS.US,D,20250819,000000,54.15,54.47,53.185,53.32,66957,0
+PDS.US,D,20250820,000000,53.3619,53.66,52.53,53.47,52249,0
+PDS.US,D,20250821,000000,53.44,54.52,52.865,54.44,38293,0
+PDS.US,D,20250822,000000,54.41,57.45,54.41,57.21,78232,0
+PDS.US,D,20250825,000000,57.15,57.37,56.8,56.81,61857,0
+PDS.US,D,20250826,000000,56.715,57.03,55.91,55.99,74763,0
+PDS.US,D,20250827,000000,56.21,57.15,55.9,57.04,76394,0
+PDS.US,D,20250828,000000,56.8,57.23,56.31,56.4,72756,0
+PDS.US,D,20250829,000000,56.5446,57.905,56.43,57.83,72675,0
+PDS.US,D,20250902,000000,57.04,58.79,56.76,58.67,59228,0
+PDS.US,D,20250903,000000,58.3631,58.3631,57.205,57.37,58665,0
+PDS.US,D,20250904,000000,57.4,58.46,56.71,58.28,45259,0
+PDS.US,D,20250905,000000,57.73,58.37,56.6,56.77,49873,0
+PDS.US,D,20250908,000000,57.085,57.4,54.885,56.24,135317,0
+PDS.US,D,20250909,000000,56.34,57.835,56.34,56.67,109742,0
+PDS.US,D,20250910,000000,56.77,57.295,56.2,57.14,69656,0
+PDS.US,D,20250911,000000,56.62,56.91,55.85,56.88,110949,0
+PDS.US,D,20250912,000000,57.405,58.795,56.99,57.55,130013,0
+PDS.US,D,20250915,000000,57.47,58.21,57.01,57.7,70429,0
+PDS.US,D,20250916,000000,58.25,59.36,58.01,58.49,87779,0
+PDS.US,D,20250917,000000,58.74,59.235,57.89,57.93,51636,0
+PDS.US,D,20250918,000000,57.89,58.22,57.11,57.95,55788,0
+PDS.US,D,20250919,000000,57.74,57.74,56.64,57,92348,0
+PDS.US,D,20250922,000000,56.83,58.24,56.83,57.75,53290,0
+PDS.US,D,20250923,000000,58.205,60.01,58.05,58.2,106004,0
+PDS.US,D,20250924,000000,59.2,59.79,58.26,58.6,60118,0
+PDS.US,D,20250925,000000,58.28,58.8283,57.91,58.34,57186,0
+PDS.US,D,20250926,000000,58.7,59.53,58.33,59.09,69076,0
+PDS.US,D,20250929,000000,59.09,59.09,56.83,56.83,78673,0
+PDS.US,D,20250930,000000,56.4957,56.92,55.53,56.36,66107,0
+PDS.US,D,20251001,000000,55.81,57.305,55.71,56.96,96062,0
+PDS.US,D,20251002,000000,56.67,57.29,56.37,56.96,47668,0
+PDS.US,D,20251003,000000,57.0001,58.23,57.0001,58.08,60933,0
+PDS.US,D,20251006,000000,58.55,59.11,57.31,57.39,77971,0
+PDS.US,D,20251007,000000,57.51,58.09,57.1,57.66,103511,0
+PDS.US,D,20251008,000000,57.76,57.94,56.57,57,69041,0
+PDS.US,D,20251009,000000,57.15,57.71,56.11,56.44,79299,0
+PDS.US,D,20251010,000000,56.88,56.88,53.42,53.49,118621,0
+PDS.US,D,20251013,000000,54.48,55.05,53.56,54.66,58383,0
+PDS.US,D,20251014,000000,53.48,54.6,53.48,54.43,73475,0
+PDS.US,D,20251015,000000,55.39,55.76,54.8396,55.37,67448,0
+PDS.US,D,20251016,000000,56,56,54,54.25,56232,0
+PDS.US,D,20251017,000000,54.06,54.6,53.68,54.2,61695,0
+PDS.US,D,20251020,000000,54.94,54.97,54.34,54.84,73750,0
+PDS.US,D,20251021,000000,54.93,55.44,54,54.81,71934,0
+PDS.US,D,20251022,000000,55.46,56.72,55.2362,56.52,94420,0
+PDS.US,D,20251023,000000,55.57,59.54,55,58.72,226925,0
+PDS.US,D,20251024,000000,58.94,60.72,58.94,59.54,122118,0
+PDS.US,D,20251027,000000,60.12,60.805,59.12,60.3,85672,0
+PDS.US,D,20251028,000000,60.19,60.2,57.705,58.16,90507,0
+PDS.US,D,20251029,000000,58.18,59.21,58.14,58.64,88284,0
+PDS.US,D,20251030,000000,58.18,59.507481,57.8501,58.74,88857,0
+PDS.US,D,20251031,000000,59.33,60.15,58.74,59.91,108571,0
+PDS.US,D,20251103,000000,59.84,60.34,59.02,60.18,84009,0
+PDS.US,D,20251104,000000,58.99,59.48,58.223,58.69,69188,0
+PDS.US,D,20251105,000000,58.7,59.4172,57.53,57.65,72728,0
+PDS.US,D,20251106,000000,57.25,58.45,56.7528,57.56,84865,0
+PDS.US,D,20251107,000000,57.765,58,56.23,58,72015,0
+PDS.US,D,20251110,000000,58.3325,59.105,57.8259,58.8,63807,0
+PDS.US,D,20251111,000000,58.9,60.78,58.47,60.4,90866,0
+PDS.US,D,20251112,000000,61.245,61.245,58.55,58.81,76536,0
+PDS.US,D,20251113,000000,59.125,59.17,56.43,56.91,65821,0
+PDS.US,D,20251114,000000,56.78,58.8999,56.34,58.55,55820,0
+PDS.US,D,20251117,000000,58.75,59.06,57.57,57.64,48519,0
+PDS.US,D,20251118,000000,57.5,58.68,57.39,58.53,36988,0
+PDS.US,D,20251119,000000,58.11,58.42,57.09,58.14,78685,0
+PDS.US,D,20251120,000000,59.44,60.56,56.53,56.95,68657,0
+PDS.US,D,20251121,000000,56.67,57.395,56.1,57,75889,0
+PDS.US,D,20251124,000000,56.91,58.64,56.4,57.97,56017,0
+PDS.US,D,20251125,000000,57.91,59.84,56.95,59.38,58979,0
+PDS.US,D,20251126,000000,59.36,60.39,59.29,60.14,61878,0
+PDS.US,D,20251128,000000,60.75,62.74,60.47,61.9,56925,0
+PDS.US,D,20251201,000000,61.69,63.125,60.94,62.95,58447,0
+PDS.US,D,20251202,000000,62.59,63.76,61.62,63.6,66710,0
+PDS.US,D,20251203,000000,63.87,67.08,63.87,66.69,120990,0
+PDS.US,D,20251204,000000,66.4386,67.67,66.25,67.17,87871,0
+PDS.US,D,20251205,000000,67.1,69.61,66.9,68.26,85654,0
+PDS.US,D,20251208,000000,68.19,69.56,67.45,68.04,95243,0
+PDS.US,D,20251209,000000,68.41,69.75,67.87,69.69,70137,0
+PDS.US,D,20251210,000000,69.38,71.035,67.87,70.92,83159,0
+PDS.US,D,20251211,000000,70.18,71.77,69.68,70.32,151974,0
+PDS.US,D,20251212,000000,70.71,71.3828,68.14,68.63,116580,0
+PDS.US,D,20251215,000000,68.99,69.305,67.72,68.31,91418,0
+PDS.US,D,20251216,000000,67.28,68.04,66.44,67.15,185855,0
+PDS.US,D,20251217,000000,67.815,68.13,66.9,68.01,102970,0
+PDS.US,D,20251218,000000,68.82,69.32,67.68,69.1,102675,0
+PDS.US,D,20251219,000000,69.16,70.77,69.16,69.76,98406,0
+PDS.US,D,20251222,000000,70.46,71.63,68.05,68.3,104285,0
+PDS.US,D,20251223,000000,68.19,69.37,67.74,69.24,62439,0
+PDS.US,D,20251224,000000,69.39,70.14,68.9,69.73,51087,0
+PDS.US,D,20251226,000000,69.825,69.825,68.85,69.3,24411,0
+PDS.US,D,20251229,000000,69.84,71.25,69.53,70.62,65358,0
+PDS.US,D,20251230,000000,71.13,72.335,71.06,72.06,65468,0
+PDS.US,D,20251231,000000,72.08,72.54,71.35,71.88,40296,0
+PDS.US,D,20260102,000000,71.85,74.31,71.219,73.68,85637,0
+PDS.US,D,20260105,000000,74.545,75.25,71.18,71.71,117288,0
+PDS.US,D,20260106,000000,72.7,73.88,71.01,71.64,86405,0
+PDS.US,D,20260107,000000,72.16,72.51,70,70.45,59902,0
+PDS.US,D,20260108,000000,70.815,73.185,70.815,72.31,66774,0
+PDS.US,D,20260109,000000,73.01,73.2575,70.92,71.27,76403,0
+PDS.US,D,20260112,000000,71.58,71.9,70.82,71.35,59199,0
+PDS.US,D,20260113,000000,71.81,74.88,71.81,73.68,76051,0
+PDS.US,D,20260114,000000,74.79,76.59,74.42,75,77806,0
+PDS.US,D,20260115,000000,74.996,74.996,73.67,74.37,44568,0
+PDS.US,D,20260116,000000,74.44,74.68,73.175,74.01,48923,0
+PDS.US,D,20260120,000000,74.32,75.525,73.59,73.85,73536,0
+PDS.US,D,20260121,000000,74.31,77.05,74.31,76.65,110596,0
+PDS.US,D,20260122,000000,76.03,76.5,75.26,75.79,52847,0
+PDS.US,D,20260123,000000,76.36,77.81,76.31,76.46,81308,0
+PDS.US,D,20260126,000000,77.62,78.175,76.5,78.04,44426,0
+PDS.US,D,20260127,000000,78.6,79.865,78.13,78.92,103390,0
+PDS.US,D,20260128,000000,79,79.68,77.77,78.86,144021,0
+PDS.US,D,20260129,000000,80,81.73,79.21,81.5,125084,0
+PDS.US,D,20260130,000000,81,81.5599,78.1,79.74,83586,0
+PDS.US,D,20260202,000000,77.37,80.165,77.34,79.45,69748,0
+PDS.US,D,20260203,000000,79.805,82.09,79.805,81.85,75435,0
+PDS.US,D,20260204,000000,81.76,84.3,81.03,83.83,112740,0
+PDS.US,D,20260205,000000,82.6,83.65,80.8351,83.03,105694,0
+PDS.US,D,20260206,000000,83.65,88,83.65,87.17,110389,0
+PDS.US,D,20260209,000000,87.8,89.61,87.65,88.19,163250,0
+PDS.US,D,20260210,000000,88.44,88.46,86,87.22,115977,0
+PDS.US,D,20260211,000000,88.03,90.35,87.59,89.94,152110,0
+PDS.US,D,20260212,000000,90.01,91.99,81.15,82.95,301877,0
+PDS.US,D,20260213,000000,83.02,87.86,82.27,87.35,234319,0
+PDS.US,D,20260217,000000,86.51,89.3,85.71,87.12,212726,0
+PDS.US,D,20260218,000000,88.51,89.375,87.53,89.08,169799,0
diff --git a/daily/us/nyse stocks/2/peg.us.txt b/daily/us/nyse stocks/2/peg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d313348baaf489c317c6905b8c8510b435d5ebe5
--- /dev/null
+++ b/daily/us/nyse stocks/2/peg.us.txt	
@@ -0,0 +1,11627 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEG.US,D,19800102,000000,0.590078,0.596221,0.590078,0.590078,64945.967877325,0
+PEG.US,D,19800103,000000,0.590078,0.596221,0.590078,0.590078,86700.570466697,0
+PEG.US,D,19800104,000000,0.590078,0.596221,0.590078,0.596221,43198.542317747,0
+PEG.US,D,19800107,000000,0.596221,0.596221,0.590078,0.596221,38464.778524971,0
+PEG.US,D,19800108,000000,0.596221,0.596221,0.590078,0.590078,48554.657122483,0
+PEG.US,D,19800109,000000,0.590078,0.596221,0.583542,0.590078,302977.2873772,0
+PEG.US,D,19800110,000000,0.590078,0.590078,0.583542,0.590078,36887.882550682,0
+PEG.US,D,19800111,000000,0.590078,0.590078,0.583542,0.583542,62423.75455044,0
+PEG.US,D,19800114,000000,0.583542,0.590078,0.583542,0.583542,55170.85330069,0
+PEG.US,D,19800115,000000,0.583542,0.590078,0.583542,0.583542,65260.731898201,0
+PEG.US,D,19800116,000000,0.583542,0.590078,0.583542,0.590078,76613.767739096,0
+PEG.US,D,19800117,000000,0.590078,0.590078,0.577398,0.583542,229831.05031758,0
+PEG.US,D,19800118,000000,0.583542,0.583542,0.571058,0.571058,165207.02349093,0
+PEG.US,D,19800121,000000,0.571058,0.577398,0.551941,0.558183,139669.10091123,0
+PEG.US,D,19800122,000000,0.558183,0.571058,0.551941,0.558183,90482.865167054,0
+PEG.US,D,19800123,000000,0.558183,0.571058,0.558183,0.558183,48554.657122483,0
+PEG.US,D,19800124,000000,0.558183,0.564816,0.558183,0.558183,87648.963689204,0
+PEG.US,D,19800125,000000,0.558183,0.558183,0.545699,0.551941,251905.54337769,0
+PEG.US,D,19800128,000000,0.551941,0.564816,0.551941,0.551941,133675.25574498,0
+PEG.US,D,19800129,000000,0.551941,0.564816,0.551941,0.558183,84176.30655987,0
+PEG.US,D,19800130,000000,0.558183,0.558183,0.539262,0.545699,330725.73513281,0
+PEG.US,D,19800131,000000,0.545699,0.545699,0.545699,0.545699,65260.731898201,0
+PEG.US,D,19800201,000000,0.545699,0.551941,0.545699,0.545699,58321.569379355,0
+PEG.US,D,19800204,000000,0.545699,0.558183,0.545699,0.558183,231411.02216178,0
+PEG.US,D,19800205,000000,0.551941,0.551941,0.539262,0.545699,187594.22999196,0
+PEG.US,D,19800206,000000,0.545699,0.545699,0.539262,0.545699,57698.193077427,0
+PEG.US,D,19800207,000000,0.545699,0.551941,0.545699,0.545699,149438.06374805,0
+PEG.US,D,19800208,000000,0.545699,0.558183,0.545699,0.551941,136200.54494177,0
+PEG.US,D,19800211,000000,0.551941,0.551941,0.532727,0.539262,121383.05429131,0
+PEG.US,D,19800212,000000,0.539262,0.539262,0.514001,0.520048,178129.77827632,0
+PEG.US,D,19800213,000000,0.520048,0.532727,0.520048,0.520048,303924.65530974,0
+PEG.US,D,19800214,000000,0.520048,0.526583,0.520048,0.520048,60529.018685366,0
+PEG.US,D,19800215,000000,0.520048,0.520048,0.514001,0.520048,169930.534384,0
+PEG.US,D,19800219,000000,0.520048,0.520048,0.507759,0.507759,219750.3993298,0
+PEG.US,D,19800220,000000,0.507759,0.514001,0.500737,0.507759,188843.03317576,0
+PEG.US,D,19800221,000000,0.507759,0.514001,0.500737,0.514001,152904.56913755,0
+PEG.US,D,19800222,000000,0.514001,0.514001,0.500737,0.514001,158581.59970299,0
+PEG.US,D,19800225,000000,0.514001,0.514001,0.500737,0.514001,117910.39716198,0
+PEG.US,D,19800226,000000,0.514001,0.514001,0.507759,0.514001,93323.943674697,0
+PEG.US,D,19800227,000000,0.514001,0.514001,0.507759,0.507759,193265.10881756,0
+PEG.US,D,19800228,000000,0.507759,0.514001,0.507759,0.507759,104987.64237658,0
+PEG.US,D,19800229,000000,0.507759,0.539262,0.507759,0.539262,103724.4851332,0
+PEG.US,D,19800303,000000,0.539262,0.539262,0.514001,0.526583,93006.10378391,0
+PEG.US,D,19800304,000000,0.514001,0.514001,0.507759,0.514001,117910.39716198,0
+PEG.US,D,19800305,000000,0.514001,0.520048,0.500737,0.507759,183488.96895097,0
+PEG.US,D,19800306,000000,0.507759,0.507759,0.494787,0.500737,102777.11720067,0
+PEG.US,D,19800307,000000,0.500737,0.507759,0.494787,0.500737,109087.77696772,0
+PEG.US,D,19800310,000000,0.507759,0.520048,0.507759,0.520048,103097.00767139,0
+PEG.US,D,19800311,000000,0.520048,0.539262,0.520048,0.532727,87648.963689204,0
+PEG.US,D,19800312,000000,0.532727,0.539262,0.514001,0.520048,249070.61660986,0
+PEG.US,D,19800313,000000,0.520048,0.520048,0.514001,0.514001,93323.943674697,0
+PEG.US,D,19800314,000000,0.514001,0.526583,0.507759,0.514001,119175.6049853,0
+PEG.US,D,19800317,000000,0.514001,0.520048,0.507759,0.514001,72823.270718976,0
+PEG.US,D,19800318,000000,0.514001,0.526583,0.507759,0.514001,86380.679995969,0
+PEG.US,D,19800319,000000,0.514001,0.526583,0.514001,0.520048,128947.64369203,0
+PEG.US,D,19800320,000000,0.520048,0.526583,0.514001,0.514001,61794.22650869,0
+PEG.US,D,19800321,000000,0.514001,0.526583,0.514001,0.520048,60849.934446063,0
+PEG.US,D,19800324,000000,0.520048,0.520048,0.507759,0.514001,92377.601032128,0
+PEG.US,D,19800325,000000,0.514001,0.514001,0.507759,0.507759,67463.054754359,0
+PEG.US,D,19800326,000000,0.507759,0.514001,0.507759,0.507759,66208.099830739,0
+PEG.US,D,19800327,000000,0.507759,0.507759,0.494787,0.500737,189801.67929798,0
+PEG.US,D,19800328,000000,0.507759,0.514001,0.507759,0.507759,80395.037149484,0
+PEG.US,D,19800331,000000,0.514001,0.526583,0.514001,0.526583,146602.11169025,0
+PEG.US,D,19800401,000000,0.526583,0.539262,0.520048,0.539262,169619.871523,0
+PEG.US,D,19800402,000000,0.539262,0.545699,0.526583,0.539262,122955.84910571,0
+PEG.US,D,19800403,000000,0.539262,0.558183,0.539262,0.558183,93634.606535691,0
+PEG.US,D,19800407,000000,0.558183,0.558183,0.551941,0.558183,56431.959964133,0
+PEG.US,D,19800408,000000,0.558183,0.564816,0.558183,0.558183,55802.431922381,0
+PEG.US,D,19800409,000000,0.558183,0.577398,0.558183,0.571058,326309.81123083,0
+PEG.US,D,19800410,000000,0.577398,0.583542,0.577398,0.577398,241182.03557854,0
+PEG.US,D,19800411,000000,0.577398,0.577398,0.571058,0.577398,58641.459850083,0
+PEG.US,D,19800414,000000,0.577398,0.583542,0.558183,0.571058,129583.32347359,0
+PEG.US,D,19800415,000000,0.571058,0.571058,0.564816,0.564816,64319.515705485,0
+PEG.US,D,19800416,000000,0.571058,0.596221,0.571058,0.596221,362566.11515981,0
+PEG.US,D,19800417,000000,0.596221,0.596221,0.590078,0.596221,89858.463575155,0
+PEG.US,D,19800418,000000,0.596221,0.602463,0.596221,0.602463,219428.45827913,0
+PEG.US,D,19800421,000000,0.602463,0.615338,0.596221,0.596221,360678.55632453,0
+PEG.US,D,19800422,000000,0.596221,0.615338,0.596221,0.615338,195787.32214445,0
+PEG.US,D,19800423,000000,0.615338,0.628018,0.615338,0.621775,316221.98321326,0
+PEG.US,D,19800424,000000,0.621775,0.647134,0.621775,0.633967,427828.89763796,0
+PEG.US,D,19800425,000000,0.633967,0.633967,0.621775,0.628018,90482.865167054,0
+PEG.US,D,19800428,000000,0.628018,0.633967,0.628018,0.628018,77874.874402538,0
+PEG.US,D,19800429,000000,0.628018,0.633967,0.628018,0.628018,86073.093004886,0
+PEG.US,D,19800430,000000,0.628018,0.633967,0.628018,0.633967,54858.139859755,0
+PEG.US,D,19800501,000000,0.633967,0.633967,0.628018,0.628018,171192.66633742,0
+PEG.US,D,19800502,000000,0.628018,0.633967,0.621775,0.621775,119804.10773708,0
+PEG.US,D,19800505,000000,0.621775,0.633967,0.621775,0.628018,2051492.4486307,0
+PEG.US,D,19800506,000000,0.628018,0.628018,0.621775,0.621775,464399.96558783,0
+PEG.US,D,19800507,000000,0.633967,0.647134,0.633967,0.640795,84492.095870716,0
+PEG.US,D,19800508,000000,0.647134,0.647134,0.647134,0.647134,618254.97852782,0
+PEG.US,D,19800509,000000,0.647134,0.653084,0.647134,0.647134,658927.20635881,0
+PEG.US,D,19800512,000000,0.647134,0.647134,0.647134,0.647134,232043.62607345,0
+PEG.US,D,19800513,000000,0.647134,0.653084,0.647134,0.653084,266400.06768751,0
+PEG.US,D,19800514,000000,0.653084,0.659911,0.653084,0.653084,402604.71378917,0
+PEG.US,D,19800515,000000,0.653084,0.653084,0.647134,0.653084,195787.32214445,0
+PEG.US,D,19800516,000000,0.653084,0.659911,0.647134,0.653084,144712.50227502,0
+PEG.US,D,19800519,000000,0.653084,0.653084,0.633967,0.640795,437915.70036556,0
+PEG.US,D,19800520,000000,0.640795,0.647134,0.633967,0.640795,119487.29313626,0
+PEG.US,D,19800521,000000,0.640795,0.640795,0.628018,0.633967,151332.79961312,0
+PEG.US,D,19800522,000000,0.633967,0.633967,0.628018,0.633967,78819.166465165,0
+PEG.US,D,19800523,000000,0.633967,0.633967,0.628018,0.633967,166147.21439367,0
+PEG.US,D,19800527,000000,0.640795,0.640795,0.628018,0.640795,98682.109059371,0
+PEG.US,D,19800528,000000,0.640795,0.653084,0.640795,0.653084,762016.01171044,0
+PEG.US,D,19800529,000000,0.653084,0.653084,0.640795,0.653084,127686.53702858,0
+PEG.US,D,19800530,000000,0.653084,0.659911,0.647134,0.653084,223845.4074711,0
+PEG.US,D,19800602,000000,0.653084,0.653084,0.640795,0.653084,116018.73716681,0
+PEG.US,D,19800603,000000,0.653084,0.653084,0.640795,0.647134,61476.386617903,0
+PEG.US,D,19800604,000000,0.647134,0.653084,0.640795,0.653084,171511.53151817,0
+PEG.US,D,19800605,000000,0.653084,0.653084,0.640795,0.640795,85437.413223313,0
+PEG.US,D,19800606,000000,0.640795,0.647134,0.640795,0.640795,135566.91574014,0
+PEG.US,D,19800609,000000,0.640795,0.647134,0.633967,0.640795,72823.270718976,0
+PEG.US,D,19800610,000000,0.640795,0.640795,0.628018,0.640795,129899.11278445,0
+PEG.US,D,19800611,000000,0.640795,0.647134,0.628018,0.647134,69995.520980947,0
+PEG.US,D,19800612,000000,0.647134,0.653084,0.647134,0.653084,85124.699782378,0
+PEG.US,D,19800613,000000,0.653084,0.665958,0.653084,0.653084,374231.86444165,0
+PEG.US,D,19800616,000000,0.653084,0.665958,0.653084,0.665958,219428.45827913,0
+PEG.US,D,19800617,000000,0.665958,0.678539,0.659911,0.665958,438864.09358807,0
+PEG.US,D,19800618,000000,0.665958,0.678539,0.665958,0.678539,470388.68430422,0
+PEG.US,D,19800619,000000,0.678539,0.678539,0.665958,0.665958,145655.76904769,0
+PEG.US,D,19800620,000000,0.665958,0.672492,0.659911,0.665958,181280.49435499,0
+PEG.US,D,19800623,000000,0.665958,0.672492,0.659911,0.659911,531554.40806113,0
+PEG.US,D,19800624,000000,0.659911,0.672492,0.659911,0.659911,251905.54337769,0
+PEG.US,D,19800625,000000,0.659911,0.672492,0.659911,0.665958,102464.40375972,0
+PEG.US,D,19800626,000000,0.672492,0.678539,0.672492,0.678539,904522.08996942,0
+PEG.US,D,19800627,000000,0.678539,0.685367,0.678539,0.678539,114757.63050337,0
+PEG.US,D,19800630,000000,0.678539,0.678539,0.672492,0.672492,139983.8649321,0
+PEG.US,D,19800701,000000,0.672492,0.678539,0.672492,0.678539,99946.291592726,0
+PEG.US,D,19800702,000000,0.678539,0.678539,0.653084,0.665958,70932.636013781,0
+PEG.US,D,19800703,000000,0.665958,0.678539,0.665958,0.678539,121383.05429131,0
+PEG.US,D,19800707,000000,0.678539,0.685367,0.678539,0.678539,115073.41981422,0
+PEG.US,D,19800708,000000,0.678539,0.678539,0.678539,0.678539,99308.561231211,0
+PEG.US,D,19800709,000000,0.678539,0.678539,0.672492,0.672492,120751.47566962,0
+PEG.US,D,19800710,000000,0.672492,0.678539,0.672492,0.672492,74087.453252329,0
+PEG.US,D,19800711,000000,0.672492,0.678539,0.672492,0.672492,95846.157001581,0
+PEG.US,D,19800714,000000,0.672492,0.678539,0.672492,0.672492,73462.02637046,0
+PEG.US,D,19800715,000000,0.672492,0.678539,0.672492,0.678539,103097.00767139,0
+PEG.US,D,19800716,000000,0.678539,0.685367,0.672492,0.678539,192635.58077582,0
+PEG.US,D,19800717,000000,0.678539,0.678539,0.653084,0.672492,2310965.657279,0
+PEG.US,D,19800718,000000,0.672492,0.672492,0.653084,0.665958,67149.316023454,0
+PEG.US,D,19800721,000000,0.665958,0.672492,0.659911,0.665958,110025.91729053,0
+PEG.US,D,19800722,000000,0.665958,0.672492,0.665958,0.672492,179396.01138961,0
+PEG.US,D,19800723,000000,0.665958,0.665958,0.653084,0.653084,141874.4996373,0
+PEG.US,D,19800724,000000,0.653084,0.659911,0.653084,0.659911,145970.53306857,0
+PEG.US,D,19800725,000000,0.659911,0.659911,0.653084,0.653084,95214.57837989,0
+PEG.US,D,19800728,000000,0.653084,0.653084,0.653084,0.653084,90800.70505784,0
+PEG.US,D,19800729,000000,0.653084,0.659911,0.653084,0.653084,126737.1185161,0
+PEG.US,D,19800730,000000,0.653084,0.659911,0.653084,0.653084,92377.601032128,0
+PEG.US,D,19800731,000000,0.653084,0.653084,0.640795,0.653084,660184.21186237,0
+PEG.US,D,19800801,000000,0.647134,0.647134,0.633967,0.640795,116338.62763753,0
+PEG.US,D,19800804,000000,0.640795,0.640795,0.628018,0.628018,138406.96895781,0
+PEG.US,D,19800805,000000,0.628018,0.640795,0.628018,0.628018,173402.16622336,0
+PEG.US,D,19800806,000000,0.628018,0.628018,0.621775,0.621775,176548.78114215,0
+PEG.US,D,19800807,000000,0.621775,0.628018,0.615338,0.621775,661760.08254668,0
+PEG.US,D,19800808,000000,0.621775,0.628018,0.621775,0.621775,147234.71560191,0
+PEG.US,D,19800811,000000,0.621775,0.633967,0.621775,0.628018,78186.562553503,0
+PEG.US,D,19800812,000000,0.628018,0.628018,0.621775,0.628018,313068.19126468,0
+PEG.US,D,19800813,000000,0.628018,0.633967,0.621775,0.628018,168041.95025874,0
+PEG.US,D,19800814,000000,0.628018,0.633967,0.621775,0.628018,98056.682177501,0
+PEG.US,D,19800815,000000,0.628018,0.640795,0.628018,0.633967,54858.139859755,0
+PEG.US,D,19800818,000000,0.633967,0.633967,0.628018,0.628018,117910.39716198,0
+PEG.US,D,19800819,000000,0.628018,0.633967,0.628018,0.633967,459354.51364409,0
+PEG.US,D,19800820,000000,0.633967,0.640795,0.621775,0.628018,112241.5689163,0
+PEG.US,D,19800821,000000,0.628018,0.640795,0.621775,0.628018,108767.88649701,0
+PEG.US,D,19800822,000000,0.628018,0.633967,0.628018,0.633967,64945.967877325,0
+PEG.US,D,19800825,000000,0.633967,0.633967,0.628018,0.633967,291945.16729699,0
+PEG.US,D,19800826,000000,0.633967,0.633967,0.628018,0.628018,56122.322393108,0
+PEG.US,D,19800827,000000,0.628018,0.628018,0.621775,0.628018,148177.98237456,0
+PEG.US,D,19800828,000000,0.628018,0.628018,0.621775,0.628018,59274.063761745,0
+PEG.US,D,19800829,000000,0.628018,0.640795,0.628018,0.640795,249383.3300508,0
+PEG.US,D,19800902,000000,0.647134,0.647134,0.633967,0.640795,59901.541223555,0
+PEG.US,D,19800903,000000,0.640795,0.647134,0.633967,0.647134,72823.270718976,0
+PEG.US,D,19800904,000000,0.647134,0.659911,0.647134,0.653084,204613.01820861,0
+PEG.US,D,19800905,000000,0.653084,0.659911,0.633967,0.647134,324731.88996657,0
+PEG.US,D,19800908,000000,0.647134,0.647134,0.633967,0.633967,99946.291592726,0
+PEG.US,D,19800909,000000,0.633967,0.647134,0.628018,0.640795,117285.99557008,0
+PEG.US,D,19800910,000000,0.640795,0.640795,0.633967,0.633967,48234.766651755,0
+PEG.US,D,19800911,000000,0.633967,0.633967,0.633967,0.633967,50446.317117646,0
+PEG.US,D,19800912,000000,0.633967,0.633967,0.628018,0.633967,179705.64896063,0
+PEG.US,D,19800915,000000,0.633967,0.633967,0.621775,0.633967,210291.07406402,0
+PEG.US,D,19800916,000000,0.633967,0.633967,0.621775,0.621775,57381.378476611,0
+PEG.US,D,19800917,000000,0.621775,0.633967,0.621775,0.628018,153222.40902834,0
+PEG.US,D,19800918,000000,0.628018,0.633967,0.621775,0.633967,728599.76099912,0
+PEG.US,D,19800919,000000,0.633967,0.640795,0.628018,0.633967,102777.11720067,0
+PEG.US,D,19800922,000000,0.633967,0.633967,0.621775,0.628018,53914.873087098,0
+PEG.US,D,19800923,000000,0.628018,0.628018,0.621775,0.621775,100252.85329384,0
+PEG.US,D,19800924,000000,0.621775,0.628018,0.615338,0.621775,186327.99687867,0
+PEG.US,D,19800925,000000,0.621775,0.621775,0.608803,0.615338,93950.395846536,0
+PEG.US,D,19800926,000000,0.615338,0.615338,0.602463,0.615338,201777.06615082,0
+PEG.US,D,19800929,000000,0.608803,0.608803,0.596221,0.602463,103097.00767139,0
+PEG.US,D,19800930,000000,0.602463,0.608803,0.596221,0.602463,176870.72219281,0
+PEG.US,D,19801001,000000,0.602463,0.608803,0.602463,0.602463,169930.534384,0
+PEG.US,D,19801002,000000,0.602463,0.602463,0.596221,0.602463,138719.68239875,0
+PEG.US,D,19801003,000000,0.602463,0.602463,0.596221,0.602463,259787.97266917,0
+PEG.US,D,19801006,000000,0.602463,0.615338,0.602463,0.615338,150700.19570145,0
+PEG.US,D,19801007,000000,0.615338,0.621775,0.615338,0.621775,107823.59443438,0
+PEG.US,D,19801008,000000,0.621775,0.628018,0.621775,0.621775,80708.775880388,0
+PEG.US,D,19801009,000000,0.621775,0.628018,0.621775,0.621775,81656.143812927,0
+PEG.US,D,19801010,000000,0.621775,0.621775,0.615338,0.621775,277442.44066741,0
+PEG.US,D,19801013,000000,0.621775,0.621775,0.615338,0.621775,107196.11697257,0
+PEG.US,D,19801014,000000,0.621775,0.628018,0.615338,0.621775,69995.520980947,0
+PEG.US,D,19801015,000000,0.621775,0.628018,0.621775,0.621775,54542.350548909,0
+PEG.US,D,19801016,000000,0.621775,0.633967,0.621775,0.621775,112865.9705082,0
+PEG.US,D,19801017,000000,0.621775,0.621775,0.615338,0.621775,157636.28235039,0
+PEG.US,D,19801020,000000,0.621775,0.633967,0.621775,0.621775,125480.11301255,0
+PEG.US,D,19801021,000000,0.621775,0.628018,0.621775,0.621775,60217.330534401,0
+PEG.US,D,19801022,000000,0.621775,0.621775,0.608803,0.615338,1126166.1998743,0
+PEG.US,D,19801023,000000,0.615338,0.615338,0.602463,0.608803,52335.92653287,0
+PEG.US,D,19801024,000000,0.608803,0.615338,0.602463,0.602463,220689.56494258,0
+PEG.US,D,19801027,000000,0.602463,0.615338,0.602463,0.608803,150384.40639061,0
+PEG.US,D,19801028,000000,0.608803,0.615338,0.596221,0.596221,606906.04384681,0
+PEG.US,D,19801029,000000,0.596221,0.602463,0.596221,0.596221,132728.91310241,0
+PEG.US,D,19801030,000000,0.596221,0.602463,0.577398,0.583542,286275.31376136,0
+PEG.US,D,19801031,000000,0.583542,0.590078,0.583542,0.583542,148494.79697538,0
+PEG.US,D,19801103,000000,0.583542,0.596221,0.583542,0.590078,201458.20097007,0
+PEG.US,D,19801105,000000,0.590078,0.596221,0.583542,0.590078,154169.77696088,0
+PEG.US,D,19801106,000000,0.590078,0.590078,0.583542,0.583542,215331.39955791,0
+PEG.US,D,19801107,000000,0.583542,0.596221,0.577398,0.583542,105613.06925845,0
+PEG.US,D,19801110,000000,0.583542,0.596221,0.583542,0.583542,311809.13518118,0
+PEG.US,D,19801111,000000,0.590078,0.615338,0.590078,0.602463,89225.859663492,0
+PEG.US,D,19801112,000000,0.602463,0.621775,0.602463,0.621775,124220.03163907,0
+PEG.US,D,19801113,000000,0.621775,0.621775,0.602463,0.602463,259787.97266917,0
+PEG.US,D,19801114,000000,0.602463,0.615338,0.602463,0.615338,76294.902558338,0
+PEG.US,D,19801117,000000,0.615338,0.615338,0.596221,0.602463,98368.370328467,0
+PEG.US,D,19801118,000000,0.602463,0.608803,0.602463,0.608803,157636.28235039,0
+PEG.US,D,19801119,000000,0.608803,0.615338,0.602463,0.608803,72516.709017862,0
+PEG.US,D,19801120,000000,0.608803,0.615338,0.596221,0.602463,73143.161189702,0
+PEG.US,D,19801121,000000,0.602463,0.602463,0.596221,0.596221,81342.405082021,0
+PEG.US,D,19801124,000000,0.596221,0.596221,0.583542,0.583542,170882.00347642,0
+PEG.US,D,19801125,000000,0.583542,0.596221,0.583542,0.590078,308025.81519085,0
+PEG.US,D,19801126,000000,0.590078,0.596221,0.583542,0.590078,197680.00742959,0
+PEG.US,D,19801128,000000,0.590078,0.596221,0.590078,0.596221,226680.33423892,0
+PEG.US,D,19801201,000000,0.590078,0.590078,0.577398,0.577398,425304.63373113,0
+PEG.US,D,19801202,000000,0.577398,0.583542,0.577398,0.583542,617303.50943542,0
+PEG.US,D,19801203,000000,0.583542,0.583542,0.571058,0.577398,150074.76881958,0
+PEG.US,D,19801204,000000,0.577398,0.577398,0.571058,0.571058,206502.62762384,0
+PEG.US,D,19801205,000000,0.571058,0.577398,0.571058,0.577398,272083.24999276,0
+PEG.US,D,19801208,000000,0.577398,0.577398,0.571058,0.571058,184749.05032443,0
+PEG.US,D,19801209,000000,0.571058,0.577398,0.571058,0.571058,124220.03163907,0
+PEG.US,D,19801210,000000,0.571058,0.583542,0.564816,0.577398,296673.80463992,0
+PEG.US,D,19801211,000000,0.577398,0.577398,0.571058,0.577398,131788.72219967,0
+PEG.US,D,19801212,000000,0.577398,0.577398,0.564816,0.577398,129259.33184299,0
+PEG.US,D,19801215,000000,0.577398,0.577398,0.564816,0.564816,556143.93741832,0
+PEG.US,D,19801216,000000,0.564816,0.577398,0.558183,0.564816,559927.25740865,0
+PEG.US,D,19801217,000000,0.564816,0.564816,0.558183,0.564816,587359.91585342,0
+PEG.US,D,19801218,000000,0.564816,0.596221,0.564816,0.590078,382744.84706487,0
+PEG.US,D,19801219,000000,0.590078,0.621775,0.590078,0.596221,391572.59370897,0
+PEG.US,D,19801222,000000,0.596221,0.615338,0.596221,0.615338,314332.37379803,0
+PEG.US,D,19801223,000000,0.615338,0.621775,0.602463,0.615338,344596.88314071,0
+PEG.US,D,19801224,000000,0.615338,0.621775,0.602463,0.608803,64945.967877325,0
+PEG.US,D,19801226,000000,0.608803,0.608803,0.596221,0.596221,52966.479864591,0
+PEG.US,D,19801229,000000,0.596221,0.602463,0.590078,0.596221,107823.59443438,0
+PEG.US,D,19801230,000000,0.596221,0.596221,0.583542,0.590078,170882.00347642,0
+PEG.US,D,19801231,000000,0.590078,0.596221,0.590078,0.590078,164886.10773022,0
+PEG.US,D,19810102,000000,0.590078,0.596221,0.590078,0.596221,182229.91286746,0
+PEG.US,D,19810105,000000,0.608803,0.621775,0.608803,0.615338,228576.09539397,0
+PEG.US,D,19810106,000000,0.621775,0.653084,0.621775,0.633967,122008.48117318,0
+PEG.US,D,19810107,000000,0.633967,0.640795,0.628018,0.633967,64000.650524729,0
+PEG.US,D,19810108,000000,0.633967,0.640795,0.628018,0.628018,48867.370563417,0
+PEG.US,D,19810109,000000,0.628018,0.633967,0.615338,0.621775,52653.766423655,0
+PEG.US,D,19810112,000000,0.628018,0.653084,0.628018,0.640795,206502.62762384,0
+PEG.US,D,19810113,000000,0.640795,0.640795,0.621775,0.628018,87336.250248269,0
+PEG.US,D,19810114,000000,0.628018,0.647134,0.628018,0.628018,108457.22363601,0
+PEG.US,D,19810115,000000,0.628018,0.633967,0.628018,0.628018,58016.032968212,0
+PEG.US,D,19810116,000000,0.628018,0.633967,0.628018,0.633967,41300.730582762,0
+PEG.US,D,19810119,000000,0.633967,0.653084,0.633967,0.647134,415843.2578854,0
+PEG.US,D,19810120,000000,0.647134,0.665958,0.647134,0.647134,429088.97901142,0
+PEG.US,D,19810121,000000,0.647134,0.659911,0.633967,0.659911,127686.53702858,0
+PEG.US,D,19810122,000000,0.659911,0.665958,0.653084,0.653084,134622.62367752,0
+PEG.US,D,19810123,000000,0.653084,0.653084,0.640795,0.653084,42872.500107198,0
+PEG.US,D,19810126,000000,0.653084,0.653084,0.633967,0.633967,68414.523846778,0
+PEG.US,D,19810127,000000,0.633967,0.653084,0.633967,0.647134,61165.723756909,0
+PEG.US,D,19810128,000000,0.647134,0.653084,0.640795,0.653084,65574.470629107,0
+PEG.US,D,19810129,000000,0.653084,0.653084,0.647134,0.653084,151644.48776408,0
+PEG.US,D,19810130,000000,0.653084,0.665958,0.653084,0.653084,114757.63050337,0
+PEG.US,D,19810202,000000,0.653084,0.665958,0.647134,0.653084,459354.51364409,0
+PEG.US,D,19810203,000000,0.653084,0.653084,0.633967,0.633967,132415.17437151,0
+PEG.US,D,19810204,000000,0.633967,0.647134,0.633967,0.633967,178440.44113731,0
+PEG.US,D,19810205,000000,0.633967,0.647134,0.621775,0.633967,212177.60760932,0
+PEG.US,D,19810206,000000,0.633967,0.653084,0.633967,0.653084,69360.866489346,0
+PEG.US,D,19810209,000000,0.653084,0.653084,0.633967,0.640795,135883.73034096,0
+PEG.US,D,19810210,000000,0.640795,0.640795,0.628018,0.640795,52021.162511993,0
+PEG.US,D,19810211,000000,0.640795,0.640795,0.633967,0.633967,99946.291592726,0
+PEG.US,D,19810212,000000,0.633967,0.633967,0.628018,0.633967,29006.478549151,0
+PEG.US,D,19810213,000000,0.633967,0.633967,0.621775,0.628018,46659.921257407,0
+PEG.US,D,19810217,000000,0.628018,0.633967,0.621775,0.633967,69043.026598559,0
+PEG.US,D,19810218,000000,0.633967,0.633967,0.621775,0.633967,120751.47566962,0
+PEG.US,D,19810219,000000,0.628018,0.628018,0.615338,0.621775,99631.527571849,0
+PEG.US,D,19810220,000000,0.621775,0.633967,0.615338,0.628018,75664.349226617,0
+PEG.US,D,19810223,000000,0.628018,0.640795,0.621775,0.640795,71882.05452626,0
+PEG.US,D,19810224,000000,0.640795,0.653084,0.633967,0.647134,78186.562553503,0
+PEG.US,D,19810225,000000,0.647134,0.647134,0.633967,0.633967,37836.27577319,0
+PEG.US,D,19810226,000000,0.633967,0.640795,0.628018,0.633967,128006.42749931,0
+PEG.US,D,19810227,000000,0.633967,0.640795,0.621775,0.640795,1003837.8282304,0
+PEG.US,D,19810302,000000,0.640795,0.640795,0.633967,0.640795,595555.05858586,0
+PEG.US,D,19810303,000000,0.640795,0.640795,0.621775,0.633967,126428.50623505,0
+PEG.US,D,19810304,000000,0.633967,0.633967,0.621775,0.633967,85124.699782378,0
+PEG.US,D,19810305,000000,0.633967,0.633967,0.621775,0.633967,73774.739811394,0
+PEG.US,D,19810306,000000,0.633967,0.633967,0.621775,0.628018,182540.57572846,0
+PEG.US,D,19810309,000000,0.628018,0.633967,0.628018,0.633967,283743.87282474,0
+PEG.US,D,19810310,000000,0.633967,0.640795,0.633967,0.633967,437915.70036556,0
+PEG.US,D,19810311,000000,0.633967,0.647134,0.633967,0.647134,61794.22650869,0
+PEG.US,D,19810312,000000,0.647134,0.647134,0.640795,0.647134,173402.16622336,0
+PEG.US,D,19810313,000000,0.665958,0.672492,0.665958,0.672492,650098.43442474,0
+PEG.US,D,19810316,000000,0.672492,0.678539,0.665958,0.672492,93634.606535691,0
+PEG.US,D,19810317,000000,0.672492,0.678539,0.665958,0.665958,270503.27814857,0
+PEG.US,D,19810318,000000,0.665958,0.672492,0.665958,0.672492,249698.09407167,0
+PEG.US,D,19810319,000000,0.672492,0.672492,0.659911,0.665958,64000.650524729,0
+PEG.US,D,19810320,000000,0.665958,0.665958,0.653084,0.653084,67463.054754359,0
+PEG.US,D,19810323,000000,0.653084,0.672492,0.647134,0.653084,133047.77828317,0
+PEG.US,D,19810324,000000,0.653084,0.665958,0.653084,0.665958,69043.026598559,0
+PEG.US,D,19810325,000000,0.665958,0.665958,0.653084,0.665958,87336.250248269,0
+PEG.US,D,19810326,000000,0.665958,0.665958,0.647134,0.665958,76294.902558338,0
+PEG.US,D,19810327,000000,0.665958,0.665958,0.647134,0.653084,102148.61444888,0
+PEG.US,D,19810330,000000,0.653084,0.659911,0.647134,0.647134,68414.523846778,0
+PEG.US,D,19810331,000000,0.647134,0.647134,0.647134,0.647134,313697.71930644,0
+PEG.US,D,19810401,000000,0.647134,0.659911,0.647134,0.653084,498450.87079075,0
+PEG.US,D,19810402,000000,0.653084,0.665958,0.653084,0.665958,65574.470629107,0
+PEG.US,D,19810403,000000,0.665958,0.665958,0.653084,0.653084,102464.40375972,0
+PEG.US,D,19810406,000000,0.653084,0.659911,0.647134,0.653084,88911.095642617,0
+PEG.US,D,19810407,000000,0.653084,0.653084,0.640795,0.647134,87959.626550198,0
+PEG.US,D,19810408,000000,0.647134,0.647134,0.633967,0.640795,124532.74508,0
+PEG.US,D,19810409,000000,0.640795,0.647134,0.633967,0.640795,78819.166465165,0
+PEG.US,D,19810410,000000,0.640795,0.640795,0.628018,0.633967,266400.06768751,0
+PEG.US,D,19810413,000000,0.633967,0.633967,0.621775,0.628018,146289.39824932,0
+PEG.US,D,19810414,000000,0.628018,0.628018,0.621775,0.628018,253167.67533109,0
+PEG.US,D,19810415,000000,0.628018,0.640795,0.621775,0.628018,394091.73116594,0
+PEG.US,D,19810416,000000,0.633967,0.647134,0.633967,0.640795,180969.83149399,0
+PEG.US,D,19810420,000000,0.640795,0.659911,0.633967,0.659911,258522.76484586,0
+PEG.US,D,19810421,000000,0.659911,0.659911,0.647134,0.659911,78503.37715432,0
+PEG.US,D,19810422,000000,0.659911,0.665958,0.647134,0.653084,59584.726622739,0
+PEG.US,D,19810423,000000,0.653084,0.659911,0.633967,0.640795,152904.56913755,0
+PEG.US,D,19810424,000000,0.640795,0.647134,0.633967,0.633967,95214.57837989,0
+PEG.US,D,19810427,000000,0.633967,0.647134,0.633967,0.647134,190109.26628905,0
+PEG.US,D,19810428,000000,0.647134,0.647134,0.633967,0.633967,83234.065077184,0
+PEG.US,D,19810429,000000,0.633967,0.647134,0.633967,0.633967,124532.74508,0
+PEG.US,D,19810430,000000,0.633967,0.647134,0.633967,0.647134,52966.479864591,0
+PEG.US,D,19810501,000000,0.647134,0.647134,0.633967,0.640795,122008.48117318,0
+PEG.US,D,19810504,000000,0.633967,0.633967,0.615338,0.621775,599652.1173071,0
+PEG.US,D,19810505,000000,0.621775,0.621775,0.615338,0.621775,97734.741126834,0
+PEG.US,D,19810506,000000,0.621775,0.621775,0.615338,0.615338,108767.88649701,0
+PEG.US,D,19810507,000000,0.615338,0.621775,0.615338,0.615338,74087.453252329,0
+PEG.US,D,19810508,000000,0.615338,0.621775,0.615338,0.615338,1536018.6884634,0
+PEG.US,D,19810511,000000,0.615338,0.628018,0.615338,0.621775,135252.15171927,0
+PEG.US,D,19810512,000000,0.621775,0.633967,0.608803,0.633967,101834.87571797,0
+PEG.US,D,19810513,000000,0.633967,0.640795,0.628018,0.633967,470073.92028334,0
+PEG.US,D,19810514,000000,0.633967,0.647134,0.633967,0.647134,153222.40902834,0
+PEG.US,D,19810515,000000,0.647134,0.647134,0.640795,0.647134,1036622.50032,0
+PEG.US,D,19810518,000000,0.647134,0.653084,0.640795,0.647134,94896.738489103,0
+PEG.US,D,19810519,000000,0.647134,0.672492,0.633967,0.633967,147863.21835368,0
+PEG.US,D,19810520,000000,0.633967,0.640795,0.628018,0.633967,105932.95972919,0
+PEG.US,D,19810521,000000,0.633967,0.640795,0.621775,0.628018,72823.270718976,0
+PEG.US,D,19810522,000000,0.628018,0.647134,0.621775,0.640795,69674.605220251,0
+PEG.US,D,19810526,000000,0.653084,0.665958,0.653084,0.665958,207448.9702664,0
+PEG.US,D,19810527,000000,0.659911,0.659911,0.633967,0.633967,116649.29049853,0
+PEG.US,D,19810528,000000,0.647134,0.659911,0.647134,0.653084,79765.509107731,0
+PEG.US,D,19810529,000000,0.653084,0.665958,0.653084,0.659911,56431.959964133,0
+PEG.US,D,19810601,000000,0.665958,0.665958,0.647134,0.659911,108767.88649701,0
+PEG.US,D,19810602,000000,0.659911,0.665958,0.647134,0.647134,57381.378476611,0
+PEG.US,D,19810603,000000,0.647134,0.653084,0.647134,0.647134,51076.870449367,0
+PEG.US,D,19810604,000000,0.647134,0.653084,0.640795,0.640795,87959.626550198,0
+PEG.US,D,19810605,000000,0.640795,0.653084,0.640795,0.653084,135883.73034096,0
+PEG.US,D,19810608,000000,0.653084,0.665958,0.647134,0.647134,47289.449299158,0
+PEG.US,D,19810609,000000,0.647134,0.659911,0.647134,0.647134,72198.869127075,0
+PEG.US,D,19810610,000000,0.647134,0.665958,0.647134,0.653084,54542.350548909,0
+PEG.US,D,19810611,000000,0.665958,0.678539,0.665958,0.672492,914298.22983603,0
+PEG.US,D,19810612,000000,0.672492,0.685367,0.672492,0.678539,342386.35796479,0
+PEG.US,D,19810615,000000,0.704093,0.729842,0.704093,0.717065,275547.70480233,0
+PEG.US,D,19810616,000000,0.717065,0.735889,0.710629,0.710629,150074.76881958,0
+PEG.US,D,19810617,000000,0.710629,0.729842,0.704093,0.729842,548263.55870676,0
+PEG.US,D,19810618,000000,0.729842,0.729842,0.710629,0.710629,145655.76904769,0
+PEG.US,D,19810619,000000,0.710629,0.723113,0.704093,0.710629,714727.58770125,0
+PEG.US,D,19810622,000000,0.710629,0.717065,0.710629,0.710629,64945.967877325,0
+PEG.US,D,19810623,000000,0.710629,0.717065,0.710629,0.710629,65260.731898201,0
+PEG.US,D,19810624,000000,0.710629,0.717065,0.710629,0.710629,882769.53796,0
+PEG.US,D,19810625,000000,0.710629,0.717065,0.710629,0.710629,283117.4206529,0
+PEG.US,D,19810626,000000,0.710629,0.717065,0.710629,0.717065,263254.47805869,0
+PEG.US,D,19810629,000000,0.717065,0.717065,0.678539,0.685367,770213.20502281,0
+PEG.US,D,19810630,000000,0.678539,0.678539,0.672492,0.678539,307076.39667838,0
+PEG.US,D,19810701,000000,0.678539,0.685367,0.672492,0.678539,637481.21605049,0
+PEG.US,D,19810702,000000,0.678539,0.678539,0.665958,0.672492,266400.06768751,0
+PEG.US,D,19810706,000000,0.665958,0.665958,0.659911,0.659911,151961.3023649,0
+PEG.US,D,19810707,000000,0.659911,0.665958,0.659911,0.665958,171192.66633742,0
+PEG.US,D,19810708,000000,0.665958,0.672492,0.665958,0.665958,183488.96895097,0
+PEG.US,D,19810709,000000,0.665958,0.678539,0.665958,0.672492,168990.34348125,0
+PEG.US,D,19810710,000000,0.672492,0.678539,0.672492,0.678539,146602.11169025,0
+PEG.US,D,19810713,000000,0.678539,0.697851,0.678539,0.691512,219116.77012817,0
+PEG.US,D,19810714,000000,0.691512,0.697851,0.685367,0.685367,573486.71726558,0
+PEG.US,D,19810715,000000,0.685367,0.697851,0.678539,0.691512,162049.13038247,0
+PEG.US,D,19810716,000000,0.691512,0.697851,0.678539,0.678539,268300.95529241,0
+PEG.US,D,19810717,000000,0.678539,0.685367,0.678539,0.678539,104987.64237658,0
+PEG.US,D,19810720,000000,0.678539,0.678539,0.665958,0.672492,81970.907833801,0
+PEG.US,D,19810721,000000,0.665958,0.665958,0.659911,0.659911,134307.85965665,0
+PEG.US,D,19810722,000000,0.659911,0.665958,0.653084,0.659911,298883.30452587,0
+PEG.US,D,19810723,000000,0.659911,0.665958,0.653084,0.659911,95526.266530854,0
+PEG.US,D,19810724,000000,0.659911,0.665958,0.659911,0.659911,330089.03006127,0
+PEG.US,D,19810727,000000,0.659911,0.672492,0.659911,0.672492,369184.36191796,0
+PEG.US,D,19810728,000000,0.672492,0.678539,0.665958,0.665958,101520.11169711,0
+PEG.US,D,19810729,000000,0.665958,0.678539,0.665958,0.665958,212495.44750011,0
+PEG.US,D,19810730,000000,0.665958,0.672492,0.665958,0.665958,96473.634463391,0
+PEG.US,D,19810731,000000,0.665958,0.672492,0.665958,0.665958,61794.22650869,0
+PEG.US,D,19810803,000000,0.665958,0.672492,0.665958,0.672492,80395.037149484,0
+PEG.US,D,19810804,000000,0.672492,0.678539,0.665958,0.678539,183175.23022006,0
+PEG.US,D,19810805,000000,0.678539,0.678539,0.665958,0.678539,164886.10773022,0
+PEG.US,D,19810806,000000,0.678539,0.685367,0.672492,0.678539,320319.04193449,0
+PEG.US,D,19810807,000000,0.678539,0.685367,0.678539,0.678539,75981.163827434,0
+PEG.US,D,19810810,000000,0.678539,0.697851,0.678539,0.697851,967894.23774237,0
+PEG.US,D,19810811,000000,0.697851,0.717065,0.697851,0.710629,1033153.9443506,0
+PEG.US,D,19810812,000000,0.710629,0.717065,0.704093,0.710629,797012.23426596,0
+PEG.US,D,19810813,000000,0.710629,0.717065,0.697851,0.710629,618254.97852782,0
+PEG.US,D,19810814,000000,0.710629,0.717065,0.697851,0.704093,46659.921257407,0
+PEG.US,D,19810817,000000,0.704093,0.710629,0.691512,0.697851,151644.48776408,0
+PEG.US,D,19810818,000000,0.697851,0.697851,0.678539,0.697851,83861.542538994,0
+PEG.US,D,19810819,000000,0.697851,0.697851,0.685367,0.697851,74087.453252329,0
+PEG.US,D,19810820,000000,0.697851,0.697851,0.685367,0.697851,71882.05452626,0
+PEG.US,D,19810821,000000,0.697851,0.704093,0.685367,0.685367,74087.453252329,0
+PEG.US,D,19810824,000000,0.685367,0.697851,0.678539,0.678539,597445.69329106,0
+PEG.US,D,19810825,000000,0.678539,0.678539,0.659911,0.672492,224791.75011367,0
+PEG.US,D,19810826,000000,0.672492,0.678539,0.665958,0.672492,357518.61263614,0
+PEG.US,D,19810827,000000,0.672492,0.678539,0.665958,0.672492,125798.9781933,0
+PEG.US,D,19810828,000000,0.672492,0.685367,0.665958,0.685367,646312.03856451,0
+PEG.US,D,19810831,000000,0.685367,0.697851,0.678539,0.685367,253167.67533109,0
+PEG.US,D,19810901,000000,0.691512,0.691512,0.672492,0.678539,122008.48117318,0
+PEG.US,D,19810902,000000,0.678539,0.685367,0.665958,0.678539,130521.4637964,0
+PEG.US,D,19810903,000000,0.678539,0.678539,0.659911,0.672492,176870.72219281,0
+PEG.US,D,19810904,000000,0.665958,0.665958,0.640795,0.653084,301089.72854192,0
+PEG.US,D,19810908,000000,0.653084,0.653084,0.640795,0.647134,144082.97423328,0
+PEG.US,D,19810909,000000,0.647134,0.653084,0.640795,0.640795,112555.3076472,0
+PEG.US,D,19810910,000000,0.653084,0.672492,0.653084,0.665958,91115.469078715,0
+PEG.US,D,19810911,000000,0.672492,0.691512,0.672492,0.678539,147863.21835368,0
+PEG.US,D,19810914,000000,0.678539,0.678539,0.659911,0.672492,73462.02637046,0
+PEG.US,D,19810915,000000,0.672492,0.672492,0.659911,0.672492,239925.03007497,0
+PEG.US,D,19810916,000000,0.672492,0.672492,0.665958,0.672492,117285.99557008,0
+PEG.US,D,19810917,000000,0.672492,0.678539,0.659911,0.672492,377699.39512113,0
+PEG.US,D,19810918,000000,0.672492,0.672492,0.659911,0.665958,156689.93970782,0
+PEG.US,D,19810921,000000,0.665958,0.678539,0.659911,0.678539,848083.97826547,0
+PEG.US,D,19810922,000000,0.678539,0.678539,0.665958,0.665958,59901.541223555,0
+PEG.US,D,19810923,000000,0.665958,0.672492,0.659911,0.672492,300147.48705923,0
+PEG.US,D,19810924,000000,0.672492,0.672492,0.665958,0.665958,247804.38349657,0
+PEG.US,D,19810925,000000,0.665958,0.665958,0.647134,0.659911,199253.82753397,0
+PEG.US,D,19810928,000000,0.653084,0.653084,0.633967,0.647134,129259.33184299,0
+PEG.US,D,19810929,000000,0.647134,0.659911,0.640795,0.653084,125480.11301255,0
+PEG.US,D,19810930,000000,0.647134,0.647134,0.640795,0.647134,113497.54912989,0
+PEG.US,D,19811001,000000,0.647134,0.647134,0.633967,0.640795,290998.82465443,0
+PEG.US,D,19811002,000000,0.640795,0.659911,0.640795,0.659911,247804.38349657,0
+PEG.US,D,19811005,000000,0.659911,0.665958,0.653084,0.659911,309602.71116513,0
+PEG.US,D,19811006,000000,0.659911,0.659911,0.640795,0.653084,158897.38901383,0
+PEG.US,D,19811007,000000,0.653084,0.659911,0.653084,0.659911,78186.562553503,0
+PEG.US,D,19811008,000000,0.659911,0.665958,0.659911,0.659911,662709.50105917,0
+PEG.US,D,19811009,000000,0.659911,0.665958,0.653084,0.659911,625818.54263857,0
+PEG.US,D,19811012,000000,0.659911,0.665958,0.659911,0.659911,87648.963689204,0
+PEG.US,D,19811013,000000,0.659911,0.665958,0.659911,0.659911,414273.5389409,0
+PEG.US,D,19811014,000000,0.659911,0.665958,0.653084,0.659911,128006.42749931,0
+PEG.US,D,19811015,000000,0.659911,0.659911,0.659911,0.659911,308968.05667353,0
+PEG.US,D,19811016,000000,0.659911,0.659911,0.653084,0.659911,75664.349226617,0
+PEG.US,D,19811019,000000,0.659911,0.659911,0.653084,0.659911,126107.59047435,0
+PEG.US,D,19811020,000000,0.659911,0.665958,0.659911,0.659911,332296.47936728,0
+PEG.US,D,19811021,000000,0.659911,0.665958,0.653084,0.659911,1418737.8193432,0
+PEG.US,D,19811022,000000,0.659911,0.659911,0.647134,0.653084,366662.14859108,0
+PEG.US,D,19811023,000000,0.653084,0.659911,0.640795,0.659911,327884.65662517,0
+PEG.US,D,19811026,000000,0.659911,0.659911,0.647134,0.659911,97103.162505142,0
+PEG.US,D,19811027,000000,0.659911,0.659911,0.653084,0.659911,488359.96690326,0
+PEG.US,D,19811028,000000,0.659911,0.678539,0.653084,0.678539,276809.83675575,0
+PEG.US,D,19811029,000000,0.678539,0.685367,0.672492,0.678539,66521.838561644,0
+PEG.US,D,19811030,000000,0.691512,0.723113,0.691512,0.717065,577897.51471772,0
+PEG.US,D,19811102,000000,0.717065,0.729842,0.710629,0.717065,202409.67006249,0
+PEG.US,D,19811103,000000,0.717065,0.729842,0.717065,0.723113,279961.57812439,0
+PEG.US,D,19811104,000000,0.723113,0.729842,0.723113,0.729842,264833.42461293,0
+PEG.US,D,19811105,000000,0.729842,0.729842,0.723113,0.729842,330089.03006127,0
+PEG.US,D,19811106,000000,0.729842,0.729842,0.717065,0.723113,88911.095642617,0
+PEG.US,D,19811109,000000,0.729842,0.742229,0.729842,0.742229,699597.38360984,0
+PEG.US,D,19811110,000000,0.742229,0.754811,0.742229,0.754811,731441.86479673,0
+PEG.US,D,19811111,000000,0.754811,0.754811,0.748374,0.748374,257582.57394311,0
+PEG.US,D,19811112,000000,0.761248,0.773829,0.761248,0.767587,1314386.8820382,0
+PEG.US,D,19811113,000000,0.767587,0.773829,0.761248,0.773829,321267.435157,0
+PEG.US,D,19811116,000000,0.773829,0.773829,0.754811,0.761248,526195.21738648,0
+PEG.US,D,19811117,000000,0.761248,0.773829,0.754811,0.754811,89858.463575155,0
+PEG.US,D,19811118,000000,0.754811,0.767587,0.748374,0.754811,153539.22362916,0
+PEG.US,D,19811119,000000,0.754811,0.767587,0.754811,0.761248,127362.54539798,0
+PEG.US,D,19811120,000000,0.761248,0.767587,0.754811,0.767587,255683.73691816,0
+PEG.US,D,19811123,000000,0.767587,0.767587,0.754811,0.754811,140929.1822847,0
+PEG.US,D,19811124,000000,0.754811,0.767587,0.754811,0.767587,212808.16094106,0
+PEG.US,D,19811125,000000,0.767587,0.767587,0.754811,0.761248,189479.7382473,0
+PEG.US,D,19811127,000000,0.761248,0.773829,0.761248,0.767587,114128.10246163,0
+PEG.US,D,19811130,000000,0.767587,0.773829,0.761248,0.761248,283117.4206529,0
+PEG.US,D,19811201,000000,0.767587,0.767587,0.754811,0.761248,1109766.6867997,0
+PEG.US,D,19811202,000000,0.761248,0.761248,0.748374,0.754811,97734.741126834,0
+PEG.US,D,19811203,000000,0.754811,0.761248,0.748374,0.754811,268616.74460324,0
+PEG.US,D,19811204,000000,0.754811,0.767587,0.748374,0.754811,1027798.8548359,0
+PEG.US,D,19811207,000000,0.754811,0.767587,0.754811,0.754811,448636.1322948,0
+PEG.US,D,19811208,000000,0.754811,0.761248,0.742229,0.754811,196731.61420708,0
+PEG.US,D,19811209,000000,0.748374,0.748374,0.742229,0.748374,86073.093004886,0
+PEG.US,D,19811210,000000,0.748374,0.761248,0.748374,0.748374,151332.79961312,0
+PEG.US,D,19811211,000000,0.748374,0.754811,0.742229,0.748374,70305.158551971,0
+PEG.US,D,19811214,000000,0.748374,0.748374,0.710629,0.723113,127362.54539798,0
+PEG.US,D,19811215,000000,0.723113,0.729842,0.710629,0.723113,130521.4637964,0
+PEG.US,D,19811216,000000,0.723113,0.723113,0.697851,0.697851,403869.92161248,0
+PEG.US,D,19811217,000000,0.697851,0.710629,0.697851,0.704093,118543.00107363,0
+PEG.US,D,19811218,000000,0.704093,0.729842,0.697851,0.729842,572853.08806395,0
+PEG.US,D,19811221,000000,0.729842,0.735889,0.710629,0.710629,177186.51150365,0
+PEG.US,D,19811222,000000,0.710629,0.723113,0.710629,0.723113,423418.10018583,0
+PEG.US,D,19811223,000000,0.723113,0.723113,0.710629,0.710629,102464.40375972,0
+PEG.US,D,19811224,000000,0.710629,0.723113,0.704093,0.704093,622036.24793822,0
+PEG.US,D,19811228,000000,0.704093,0.710629,0.697851,0.697851,129583.32347359,0
+PEG.US,D,19811229,000000,0.704093,0.710629,0.704093,0.704093,106244.64788015,0
+PEG.US,D,19811230,000000,0.704093,0.723113,0.704093,0.710629,173718.98082418,0
+PEG.US,D,19811231,000000,0.710629,0.710629,0.704093,0.710629,122644.16095475,0
+PEG.US,D,19820104,000000,0.710629,0.723113,0.704093,0.723113,146289.39824932,0
+PEG.US,D,19820105,000000,0.723113,0.723113,0.710629,0.723113,46350.283686384,0
+PEG.US,D,19820106,000000,0.723113,0.723113,0.710629,0.723113,151332.79961312,0
+PEG.US,D,19820107,000000,0.723113,0.723113,0.710629,0.723113,68414.523846778,0
+PEG.US,D,19820108,000000,0.723113,0.742229,0.723113,0.742229,72198.869127075,0
+PEG.US,D,19820111,000000,0.742229,0.742229,0.723113,0.723113,116970.20625923,0
+PEG.US,D,19820112,000000,0.723113,0.723113,0.710629,0.723113,107823.59443438,0
+PEG.US,D,19820113,000000,0.723113,0.723113,0.704093,0.723113,116970.20625923,0
+PEG.US,D,19820114,000000,0.723113,0.723113,0.710629,0.710629,50128.47722686,0
+PEG.US,D,19820115,000000,0.710629,0.729842,0.710629,0.729842,197049.45409787,0
+PEG.US,D,19820118,000000,0.729842,0.729842,0.723113,0.729842,98682.109059371,0
+PEG.US,D,19820119,000000,0.729842,0.729842,0.723113,0.723113,64000.650524729,0
+PEG.US,D,19820120,000000,0.723113,0.729842,0.723113,0.723113,59901.541223555,0
+PEG.US,D,19820121,000000,0.723113,0.723113,0.710629,0.723113,67787.046384967,0
+PEG.US,D,19820122,000000,0.723113,0.723113,0.710629,0.723113,60217.330534401,0
+PEG.US,D,19820125,000000,0.723113,0.723113,0.710629,0.710629,42247.073225328,0
+PEG.US,D,19820126,000000,0.710629,0.723113,0.710629,0.723113,105301.38110749,0
+PEG.US,D,19820127,000000,0.723113,0.729842,0.723113,0.729842,231411.02216178,0
+PEG.US,D,19820128,000000,0.729842,0.748374,0.729842,0.742229,74721.082453961,0
+PEG.US,D,19820129,000000,0.748374,0.767587,0.748374,0.767587,152904.56913755,0
+PEG.US,D,19820201,000000,0.754811,0.754811,0.748374,0.754811,118859.81567445,0
+PEG.US,D,19820202,000000,0.754811,0.761248,0.748374,0.754811,110352.98479106,0
+PEG.US,D,19820203,000000,0.754811,0.767587,0.748374,0.754811,138406.96895781,0
+PEG.US,D,19820204,000000,0.754811,0.767587,0.742229,0.742229,130207.7250655,0
+PEG.US,D,19820205,000000,0.742229,0.761248,0.742229,0.754811,124220.03163907,0
+PEG.US,D,19820208,000000,0.754811,0.754811,0.748374,0.754811,86380.679995969,0
+PEG.US,D,19820209,000000,0.754811,0.754811,0.748374,0.754811,375174.10592434,0
+PEG.US,D,19820210,000000,0.754811,0.767587,0.754811,0.761248,99946.291592726,0
+PEG.US,D,19820211,000000,0.761248,0.767587,0.754811,0.767587,281223.7100778,0
+PEG.US,D,19820212,000000,0.767587,0.767587,0.761248,0.761248,131154.06770806,0
+PEG.US,D,19820216,000000,0.761248,0.767587,0.754811,0.761248,349639.25921455,0
+PEG.US,D,19820217,000000,0.761248,0.767587,0.761248,0.767587,286583.92604241,0
+PEG.US,D,19820218,000000,0.767587,0.767587,0.761248,0.767587,116649.29049853,0
+PEG.US,D,19820219,000000,0.767587,0.780169,0.767587,0.767587,181914.12355662,0
+PEG.US,D,19820222,000000,0.767587,0.786704,0.767587,0.773829,102464.40375972,0
+PEG.US,D,19820223,000000,0.773829,0.780169,0.767587,0.780169,112555.3076472,0
+PEG.US,D,19820224,000000,0.780169,0.799481,0.773829,0.793044,1086120.4242152,0
+PEG.US,D,19820225,000000,0.793044,0.799481,0.793044,0.793044,672477.438606,0
+PEG.US,D,19820226,000000,0.793044,0.799481,0.786704,0.793044,458721.90973242,0
+PEG.US,D,19820301,000000,0.799481,0.799481,0.786704,0.793044,439176.807029,0
+PEG.US,D,19820302,000000,0.793044,0.799481,0.793044,0.793044,143769.23550237,0
+PEG.US,D,19820303,000000,0.793044,0.793044,0.786704,0.793044,358155.31770768,0
+PEG.US,D,19820304,000000,0.793044,0.793044,0.780169,0.780169,336081.84993755,0
+PEG.US,D,19820305,000000,0.786704,0.799481,0.786704,0.799481,529030.14415431,0
+PEG.US,D,19820308,000000,0.799481,0.818402,0.799481,0.806016,1116075.2959869,0
+PEG.US,D,19820309,000000,0.811868,0.824644,0.811868,0.818402,608792.57739213,0
+PEG.US,D,19820310,000000,0.818402,0.824644,0.806016,0.811868,104987.64237658,0
+PEG.US,D,19820311,000000,0.811868,0.818402,0.811868,0.811868,528720.50658328,0
+PEG.US,D,19820312,000000,0.811868,0.811868,0.799481,0.799481,114128.10246163,0
+PEG.US,D,19820315,000000,0.799481,0.799481,0.786704,0.799481,101201.24651634,0
+PEG.US,D,19820316,000000,0.799481,0.799481,0.780169,0.780169,117599.73430098,0
+PEG.US,D,19820317,000000,0.780169,0.793044,0.780169,0.793044,177186.51150365,0
+PEG.US,D,19820318,000000,0.793044,0.799481,0.793044,0.799481,42247.073225328,0
+PEG.US,D,19820319,000000,0.799481,0.806016,0.793044,0.799481,141558.71032646,0
+PEG.US,D,19820322,000000,0.799481,0.818402,0.799481,0.811868,407962.87917384,0
+PEG.US,D,19820323,000000,0.811868,0.824644,0.806016,0.818402,591141.18526382,0
+PEG.US,D,19820324,000000,0.818402,0.818402,0.806016,0.811868,66521.838561644,0
+PEG.US,D,19820325,000000,0.811868,0.818402,0.806016,0.811868,148494.79697538,0
+PEG.US,D,19820326,000000,0.811868,0.818402,0.806016,0.811868,149438.06374805,0
+PEG.US,D,19820329,000000,0.811868,0.818402,0.799481,0.811868,816247.69939835,0
+PEG.US,D,19820330,000000,0.806016,0.806016,0.793044,0.799481,158581.59970299,0
+PEG.US,D,19820331,000000,0.799481,0.799481,0.793044,0.793044,323783.49674406,0
+PEG.US,D,19820401,000000,0.793044,0.799481,0.793044,0.799481,178760.33160804,0
+PEG.US,D,19820402,000000,0.799481,0.806016,0.793044,0.806016,261046.00346272,0
+PEG.US,D,19820405,000000,0.806016,0.806016,0.799481,0.799481,310230.18862695,0
+PEG.US,D,19820406,000000,0.799481,0.806016,0.799481,0.799481,388729.46462138,0
+PEG.US,D,19820407,000000,0.806016,0.818402,0.806016,0.811868,141558.71032646,0
+PEG.US,D,19820408,000000,0.811868,0.824644,0.811868,0.818402,235193.31686215,0
+PEG.US,D,19820412,000000,0.818402,0.824644,0.818402,0.824644,162049.13038247,0
+PEG.US,D,19820413,000000,0.824644,0.837129,0.824644,0.831082,1050180.934887,0
+PEG.US,D,19820414,000000,0.831082,0.843762,0.831082,0.843762,265147.16334383,0
+PEG.US,D,19820415,000000,0.843762,0.843762,0.831082,0.837129,440123.14967157,0
+PEG.US,D,19820416,000000,0.837129,0.849906,0.837129,0.837129,262311.21128604,0
+PEG.US,D,19820419,000000,0.837129,0.843762,0.837129,0.837129,209343.70613147,0
+PEG.US,D,19820420,000000,0.837129,0.843762,0.824644,0.831082,612576.92267243,0
+PEG.US,D,19820421,000000,0.831082,0.843762,0.824644,0.837129,203666.67556604,0
+PEG.US,D,19820422,000000,0.837129,0.849906,0.837129,0.849906,808048.45550603,0
+PEG.US,D,19820423,000000,0.849906,0.875362,0.849906,0.869022,982079.12448118,0
+PEG.US,D,19820426,000000,0.869022,0.869022,0.856343,0.862975,122326.32106397,0
+PEG.US,D,19820427,000000,0.862975,0.875362,0.856343,0.862975,593347.60927985,0
+PEG.US,D,19820428,000000,0.862975,0.881702,0.862975,0.875362,189168.05009634,0
+PEG.US,D,19820429,000000,0.875362,0.881702,0.856343,0.862975,162049.13038247,0
+PEG.US,D,19820430,000000,0.862975,0.869022,0.849906,0.856343,91427.157229681,0
+PEG.US,D,19820503,000000,0.856343,0.869022,0.856343,0.862975,179396.01138961,0
+PEG.US,D,19820504,000000,0.862975,0.869022,0.856343,0.862975,184120.54757265,0
+PEG.US,D,19820505,000000,0.862975,0.875362,0.862975,0.875362,175924.37955025,0
+PEG.US,D,19820506,000000,0.875362,0.888138,0.869022,0.881702,591452.87341478,0
+PEG.US,D,19820507,000000,0.881702,0.894381,0.881702,0.894381,318112.61791844,0
+PEG.US,D,19820510,000000,0.894381,0.894381,0.881702,0.888138,275864.51940315,0
+PEG.US,D,19820511,000000,0.888138,0.894381,0.888138,0.888138,716620.27298638,0
+PEG.US,D,19820512,000000,0.888138,0.894381,0.888138,0.894381,1104409.5467051,0
+PEG.US,D,19820513,000000,0.888138,0.888138,0.875362,0.875362,246228.51281225,0
+PEG.US,D,19820514,000000,0.875362,0.894381,0.875362,0.881702,436024.0403704,0
+PEG.US,D,19820517,000000,0.881702,0.894381,0.881702,0.888138,320319.04193449,0
+PEG.US,D,19820518,000000,0.888138,0.894381,0.875362,0.888138,210291.07406402,0
+PEG.US,D,19820519,000000,0.881702,0.881702,0.869022,0.869022,374549.70433243,0
+PEG.US,D,19820520,000000,0.869022,0.881702,0.869022,0.875362,91749.098280348,0
+PEG.US,D,19820521,000000,0.875362,0.881702,0.869022,0.875362,238351.2099706,0
+PEG.US,D,19820524,000000,0.875362,0.881702,0.869022,0.875362,87015.334487571,0
+PEG.US,D,19820525,000000,0.875362,0.875362,0.862975,0.862975,81342.405082021,0
+PEG.US,D,19820526,000000,0.862975,0.869022,0.831082,0.837129,130207.7250655,0
+PEG.US,D,19820527,000000,0.837129,0.849906,0.837129,0.837129,107196.11697257,0
+PEG.US,D,19820528,000000,0.837129,0.837129,0.831082,0.831082,150384.40639061,0
+PEG.US,D,19820601,000000,0.831082,0.831082,0.818402,0.818402,398820.36850887,0
+PEG.US,D,19820602,000000,0.818402,0.831082,0.818402,0.824644,670587.82919078,0
+PEG.US,D,19820603,000000,0.824644,0.831082,0.818402,0.831082,427514.13361708,0
+PEG.US,D,19820604,000000,0.831082,0.831082,0.824644,0.824644,145024.190426,0
+PEG.US,D,19820607,000000,0.824644,0.831082,0.818402,0.824644,191370.37295249,0
+PEG.US,D,19820608,000000,0.824644,0.831082,0.824644,0.831082,57381.378476611,0
+PEG.US,D,19820609,000000,0.831082,0.831082,0.824644,0.831082,203035.09694436,0
+PEG.US,D,19820610,000000,0.831082,0.831082,0.824644,0.831082,216596.60738123,0
+PEG.US,D,19820611,000000,0.831082,0.849906,0.806016,0.843762,334509.05512314,0
+PEG.US,D,19820614,000000,0.843762,0.856343,0.843762,0.843762,246543.27683312,0
+PEG.US,D,19820615,000000,0.843762,0.856343,0.843762,0.843762,372343.2803164,0
+PEG.US,D,19820616,000000,0.843762,0.862975,0.837129,0.856343,409853.51387903,0
+PEG.US,D,19820617,000000,0.856343,0.856343,0.837129,0.837129,176241.19415106,0
+PEG.US,D,19820618,000000,0.837129,0.843762,0.831082,0.831082,119804.10773708,0
+PEG.US,D,19820621,000000,0.831082,0.843762,0.831082,0.837129,281855.28869949,0
+PEG.US,D,19820622,000000,0.837129,0.837129,0.831082,0.837129,143133.5557208,0
+PEG.US,D,19820623,000000,0.837129,0.837129,0.831082,0.831082,128006.42749931,0
+PEG.US,D,19820624,000000,0.831082,0.837129,0.831082,0.831082,221010.48070328,0
+PEG.US,D,19820625,000000,0.831082,0.837129,0.831082,0.837129,86700.570466697,0
+PEG.US,D,19820628,000000,0.837129,0.837129,0.831082,0.831082,405758.50573774,0
+PEG.US,D,19820629,000000,0.831082,0.831082,0.824644,0.831082,98368.370328467,0
+PEG.US,D,19820630,000000,0.831082,0.843762,0.831082,0.831082,209343.70613147,0
+PEG.US,D,19820701,000000,0.831082,0.831082,0.824644,0.831082,150074.76881958,0
+PEG.US,D,19820702,000000,0.831082,0.837129,0.824644,0.824644,351845.68323059,0
+PEG.US,D,19820706,000000,0.824644,0.831082,0.818402,0.831082,71253.55177448,0
+PEG.US,D,19820707,000000,0.831082,0.831082,0.818402,0.818402,96790.449064207,0
+PEG.US,D,19820708,000000,0.818402,0.824644,0.806016,0.818402,535022.96403058,0
+PEG.US,D,19820709,000000,0.818402,0.837129,0.818402,0.837129,193890.53569944,0
+PEG.US,D,19820712,000000,0.837129,0.856343,0.837129,0.849906,754139.73415876,0
+PEG.US,D,19820713,000000,0.843762,0.843762,0.831082,0.837129,673741.62113936,0
+PEG.US,D,19820714,000000,0.837129,0.837129,0.824644,0.837129,97103.162505142,0
+PEG.US,D,19820715,000000,0.837129,0.843762,0.831082,0.837129,40671.20254101,0
+PEG.US,D,19820716,000000,0.837129,0.849906,0.831082,0.843762,302034.02060454,0
+PEG.US,D,19820719,000000,0.843762,0.862975,0.843762,0.856343,96790.449064207,0
+PEG.US,D,19820720,000000,0.856343,0.888138,0.856343,0.888138,128947.64369203,0
+PEG.US,D,19820721,000000,0.888138,0.900819,0.862975,0.881702,137776.4156261,0
+PEG.US,D,19820722,000000,0.881702,0.888138,0.875362,0.881702,797647.91404752,0
+PEG.US,D,19820723,000000,0.881702,0.881702,0.862975,0.875362,198309.53547134,0
+PEG.US,D,19820726,000000,0.875362,0.881702,0.862975,0.862975,108767.88649701,0
+PEG.US,D,19820727,000000,0.856343,0.856343,0.831082,0.843762,559927.25740865,0
+PEG.US,D,19820728,000000,0.843762,0.849906,0.831082,0.837129,117285.99557008,0
+PEG.US,D,19820729,000000,0.837129,0.843762,0.831082,0.843762,160157.4703873,0
+PEG.US,D,19820730,000000,0.843762,0.843762,0.831082,0.837129,298568.54050499,0
+PEG.US,D,19820802,000000,0.843762,0.875362,0.843762,0.862975,153853.98765004,0
+PEG.US,D,19820803,000000,0.862975,0.881702,0.862975,0.862975,137776.4156261,0
+PEG.US,D,19820804,000000,0.862975,0.862975,0.831082,0.843762,178129.77827632,0
+PEG.US,D,19820805,000000,0.843762,0.849906,0.831082,0.843762,103097.00767139,0
+PEG.US,D,19820806,000000,0.843762,0.862975,0.837129,0.856343,156377.22626689,0
+PEG.US,D,19820809,000000,0.856343,0.856343,0.837129,0.837129,433183.98715273,0
+PEG.US,D,19820810,000000,0.837129,0.849906,0.837129,0.849906,153853.98765004,0
+PEG.US,D,19820811,000000,0.849906,0.856343,0.837129,0.856343,125162.27312176,0
+PEG.US,D,19820812,000000,0.856343,0.862975,0.849906,0.862975,192001.95157418,0
+PEG.US,D,19820813,000000,0.862975,0.900819,0.862975,0.888138,158897.38901383,0
+PEG.US,D,19820816,000000,0.888138,0.907158,0.888138,0.907158,238973.56098255,0
+PEG.US,D,19820817,000000,0.907158,0.939149,0.907158,0.932419,1002891.4855879,0
+PEG.US,D,19820818,000000,0.939149,0.970555,0.939149,0.951731,993747.94963292,0
+PEG.US,D,19820819,000000,0.951731,0.951731,0.932419,0.945196,535964.1802233,0
+PEG.US,D,19820820,000000,0.951731,0.957875,0.951731,0.957875,503178.48284371,0
+PEG.US,D,19820823,000000,0.957875,0.983327,0.951731,0.970555,1049557.5585851,0
+PEG.US,D,19820824,000000,0.970555,0.977089,0.957875,0.970555,391886.33243987,0
+PEG.US,D,19820825,000000,0.970555,0.970555,0.951731,0.957875,2183280.1455404,0
+PEG.US,D,19820826,000000,0.957875,0.970555,0.945196,0.951731,1408966.8059264,0
+PEG.US,D,19820827,000000,0.951731,0.951731,0.939149,0.945196,395040.12438845,0
+PEG.US,D,19820830,000000,0.945196,0.951731,0.939149,0.951731,296989.59395077,0
+PEG.US,D,19820831,000000,0.957875,0.957875,0.945196,0.945196,538490.49471006,0
+PEG.US,D,19820901,000000,0.945196,0.945196,0.919642,0.919642,601544.80259222,0
+PEG.US,D,19820902,000000,0.919642,0.932419,0.913401,0.932419,158268.88626205,0
+PEG.US,D,19820903,000000,0.939149,0.957875,0.939149,0.951731,645052.982481,0
+PEG.US,D,19820907,000000,0.951731,0.957875,0.945196,0.945196,206190.93947287,0
+PEG.US,D,19820908,000000,0.945196,0.951731,0.932419,0.939149,291629.37798616,0
+PEG.US,D,19820909,000000,0.939149,0.945196,0.919642,0.932419,145024.190426,0
+PEG.US,D,19820910,000000,0.932419,0.945196,0.913401,0.919642,609746.09706449,0
+PEG.US,D,19820913,000000,0.919642,0.945196,0.919642,0.939149,355317.31506995,0
+PEG.US,D,19820914,000000,0.939149,0.951731,0.939149,0.945196,106877.25179181,0
+PEG.US,D,19820915,000000,0.945196,0.951731,0.939149,0.951731,180021.43827149,0
+PEG.US,D,19820916,000000,0.951731,0.957875,0.939149,0.945196,147863.21835368,0
+PEG.US,D,19820917,000000,0.945196,0.945196,0.919642,0.925982,159531.01821546,0
+PEG.US,D,19820920,000000,0.925982,0.932419,0.919642,0.932419,92377.601032128,0
+PEG.US,D,19820921,000000,0.932419,0.957875,0.932419,0.957875,756660.92219567,0
+PEG.US,D,19820922,000000,0.957875,0.983327,0.957875,0.983327,741523.54107448,0
+PEG.US,D,19820923,000000,0.970555,0.970555,0.957875,0.970555,311809.13518118,0
+PEG.US,D,19820924,000000,0.964117,0.964117,0.951731,0.957875,696756.30510221,0
+PEG.US,D,19820927,000000,0.957875,0.964117,0.951731,0.957875,188218.63158386,0
+PEG.US,D,19820928,000000,0.957875,0.957875,0.945196,0.945196,336718.5550091,0
+PEG.US,D,19820929,000000,0.945196,0.945196,0.925982,0.925982,191370.37295249,0
+PEG.US,D,19820930,000000,0.925982,0.939149,0.925982,0.925982,294783.16993473,0
+PEG.US,D,19821001,000000,0.925982,0.945196,0.919642,0.945196,144394.66238424,0
+PEG.US,D,19821004,000000,0.945196,0.951731,0.932419,0.951731,281539.49938864,0
+PEG.US,D,19821005,000000,0.951731,0.964117,0.951731,0.951731,154483.51569178,0
+PEG.US,D,19821006,000000,0.951731,0.964117,0.951731,0.957875,375489.89523518,0
+PEG.US,D,19821007,000000,0.957875,0.989471,0.957875,0.977089,283743.87282474,0
+PEG.US,D,19821008,000000,0.977089,1.03405,0.977089,1.00225,1209711.9531025,0
+PEG.US,D,19821011,000000,1.00869,1.03405,1.00869,1.00869,756972.61034663,0
+PEG.US,D,19821012,000000,1.00869,1.02118,0.995908,1.00225,939203.54850407,0
+PEG.US,D,19821013,000000,1.00225,1.01493,0.989471,1.00225,506648.06410312,0
+PEG.US,D,19821014,000000,1.00225,1.01493,0.977089,0.995908,1486203.9499674,0
+PEG.US,D,19821015,000000,0.995908,0.995908,0.977089,0.977089,165207.02349093,0
+PEG.US,D,19821018,000000,0.977089,0.995908,0.970555,0.989471,536596.78413497,0
+PEG.US,D,19821019,000000,0.989471,0.995908,0.957875,0.995908,337659.77120181,0
+PEG.US,D,19821020,000000,0.995908,0.995908,0.970555,0.989471,320319.04193449,0
+PEG.US,D,19821021,000000,0.989471,0.995908,0.989471,0.995908,435714.40279938,0
+PEG.US,D,19821022,000000,0.995908,0.995908,0.983327,0.995908,314332.37379803,0
+PEG.US,D,19821025,000000,0.995908,0.995908,0.983327,0.995908,227944.51677227,0
+PEG.US,D,19821026,000000,0.983327,0.983327,0.970555,0.977089,193890.53569944,0
+PEG.US,D,19821027,000000,0.977089,1.01493,0.970555,0.977089,122955.84910571,0
+PEG.US,D,19821028,000000,0.977089,0.983327,0.970555,0.970555,301721.30716361,0
+PEG.US,D,19821029,000000,0.970555,0.983327,0.964117,0.977089,803637.65805389,0
+PEG.US,D,19821101,000000,0.977089,0.983327,0.964117,0.983327,478272.1388857,0
+PEG.US,D,19821102,000000,0.983327,0.989471,0.977089,0.983327,552358.56684805,0
+PEG.US,D,19821103,000000,0.983327,1.00225,0.977089,0.995908,1422521.1393336,0
+PEG.US,D,19821104,000000,0.995908,1.01493,0.964117,0.970555,1425986.6194331,0
+PEG.US,D,19821105,000000,0.970555,0.989471,0.970555,0.989471,273031.64321527,0
+PEG.US,D,19821108,000000,0.989471,0.995908,0.970555,0.977089,1047344.9828292,0
+PEG.US,D,19821109,000000,0.977089,0.989471,0.970555,0.983327,357201.79803532,0
+PEG.US,D,19821110,000000,0.983327,1.00225,0.964117,0.983327,1364193.4182143,0
+PEG.US,D,19821111,000000,0.983327,0.983327,0.970555,0.983327,173402.16622336,0
+PEG.US,D,19821112,000000,0.983327,0.995908,0.977089,0.989471,792286.67279293,0
+PEG.US,D,19821115,000000,0.989471,0.995908,0.977089,0.995908,380222.63373798,0
+PEG.US,D,19821116,000000,0.995908,0.995908,0.970555,0.989471,821606.890073,0
+PEG.US,D,19821117,000000,0.989471,0.995908,0.989471,0.995908,590510.63193209,0
+PEG.US,D,19821118,000000,0.995908,0.995908,0.977089,0.989471,513898.91477293,0
+PEG.US,D,19821119,000000,0.989471,0.995908,0.983327,0.995908,442963.20288924,0
+PEG.US,D,19821122,000000,0.995908,0.995908,0.977089,0.989471,197680.00742959,0
+PEG.US,D,19821123,000000,0.989471,0.995908,0.964117,0.970555,618254.97852782,0
+PEG.US,D,19821124,000000,0.970555,0.977089,0.957875,0.957875,412378.80307583,0
+PEG.US,D,19821126,000000,0.957875,0.964117,0.945196,0.951731,736171.52742963,0
+PEG.US,D,19821129,000000,0.951731,0.957875,0.945196,0.957875,456832.3003172,0
+PEG.US,D,19821130,000000,0.957875,0.957875,0.945196,0.945196,572853.08806395,0
+PEG.US,D,19821201,000000,0.951731,0.951731,0.932419,0.951731,472285.47074924,0
+PEG.US,D,19821202,000000,0.951731,0.964117,0.951731,0.951731,343963.25393908,0
+PEG.US,D,19821203,000000,0.951731,0.983327,0.951731,0.977089,268616.74460324,0
+PEG.US,D,19821206,000000,0.977089,0.995908,0.970555,0.977089,664284.34645352,0
+PEG.US,D,19821207,000000,0.977089,0.983327,0.970555,0.983327,1788870.5744837,0
+PEG.US,D,19821208,000000,0.983327,0.989471,0.970555,0.983327,971361.76842186,0
+PEG.US,D,19821209,000000,0.983327,0.983327,0.970555,0.983327,213439.73956274,0
+PEG.US,D,19821210,000000,0.983327,0.983327,0.970555,0.983327,855974.60987673,0
+PEG.US,D,19821213,000000,0.983327,0.983327,0.970555,0.970555,129583.32347359,0
+PEG.US,D,19821214,000000,0.977089,1.00225,0.977089,0.983327,583255.6801024,0
+PEG.US,D,19821215,000000,0.983327,0.989471,0.970555,0.983327,298883.30452587,0
+PEG.US,D,19821216,000000,0.983327,0.983327,0.970555,0.983327,350272.88841618,0
+PEG.US,D,19821217,000000,0.983327,0.995908,0.970555,0.983327,158897.38901383,0
+PEG.US,D,19821220,000000,0.983327,1.00869,0.970555,0.970555,207134.20624553,0
+PEG.US,D,19821221,000000,0.970555,0.970555,0.964117,0.970555,1045770.1374348,0
+PEG.US,D,19821222,000000,0.970555,0.995908,0.970555,0.977089,1889441.2676682,0
+PEG.US,D,19821223,000000,0.977089,1.01493,0.977089,1.01493,150700.19570145,0
+PEG.US,D,19821227,000000,1.01493,1.02751,1.00869,1.02118,154800.3302926,0
+PEG.US,D,19821228,000000,1.02118,1.04683,1.01493,1.01493,479854.16130983,0
+PEG.US,D,19821229,000000,1.01493,1.02751,1.01493,1.02751,273031.64321527,0
+PEG.US,D,19821230,000000,1.02751,1.02751,1.02118,1.02751,325047.67927741,0
+PEG.US,D,19821231,000000,1.02751,1.04683,1.02751,1.04683,148494.79697538,0
+PEG.US,D,19830103,000000,1.04683,1.04683,1.02751,1.02751,198621.2236223,0
+PEG.US,D,19830104,000000,1.04029,1.04683,1.04029,1.04683,210916.50094588,0
+PEG.US,D,19830105,000000,1.04683,1.0593,1.04683,1.0593,266094.53127637,0
+PEG.US,D,19830106,000000,1.0593,1.0593,1.04683,1.05297,374862.41777336,0
+PEG.US,D,19830107,000000,1.05297,1.06574,1.04683,1.05297,355317.31506995,0
+PEG.US,D,19830110,000000,1.05297,1.06574,1.04683,1.0593,183488.96895097,0
+PEG.US,D,19830111,000000,1.0593,1.07843,1.0593,1.07189,283743.87282474,0
+PEG.US,D,19830112,000000,1.07189,1.08487,1.07189,1.07843,166466.07957443,0
+PEG.US,D,19830113,000000,1.07843,1.0911,1.07843,1.0911,181280.49435499,0
+PEG.US,D,19830114,000000,1.08487,1.08487,1.05297,1.06574,641586.47709148,0
+PEG.US,D,19830117,000000,1.06574,1.06574,1.04683,1.05297,138719.68239875,0
+PEG.US,D,19830118,000000,1.05297,1.0593,1.04683,1.05297,316537.7725241,0
+PEG.US,D,19830119,000000,1.05297,1.07843,1.05297,1.07189,505068.09225893,0
+PEG.US,D,19830120,000000,1.07189,1.07843,1.05297,1.0593,259154.34346754,0
+PEG.US,D,19830121,000000,1.0593,1.0593,1.04683,1.04683,510425.23235363,0
+PEG.US,D,19830124,000000,1.04683,1.05297,1.02751,1.02751,253167.67533109,0
+PEG.US,D,19830125,000000,1.02751,1.04683,1.02118,1.04029,638744.37329388,0
+PEG.US,D,19830126,000000,1.04683,1.0593,1.04683,1.0593,280907.92076695,0
+PEG.US,D,19830127,000000,1.0593,1.06574,1.05297,1.06574,93323.943674697,0
+PEG.US,D,19830128,000000,1.06574,1.07189,1.04683,1.05297,150074.76881958,0
+PEG.US,D,19830131,000000,1.05297,1.0593,1.04683,1.05297,326624.5752517,0
+PEG.US,D,19830201,000000,1.05297,1.0593,1.04683,1.05297,548263.55870676,0
+PEG.US,D,19830202,000000,1.05297,1.0593,1.04683,1.0593,254743.54601542,0
+PEG.US,D,19830203,000000,1.0593,1.06574,1.05297,1.05297,95526.266530854,0
+PEG.US,D,19830204,000000,1.05297,1.07189,1.05297,1.07189,221010.48070328,0
+PEG.US,D,19830207,000000,1.07189,1.08487,1.06574,1.07843,248747.65026922,0
+PEG.US,D,19830208,000000,1.07843,1.08487,1.07189,1.07189,121066.23969049,0
+PEG.US,D,19830209,000000,1.07189,1.08487,1.06574,1.06574,483631.32956034,0
+PEG.US,D,19830210,000000,1.06574,1.08487,1.06574,1.07843,144712.50227502,0
+PEG.US,D,19830211,000000,1.07843,1.08487,1.07843,1.08487,144394.66238424,0
+PEG.US,D,19830214,000000,1.08487,1.08487,1.07189,1.08487,496877.05068637,0
+PEG.US,D,19830215,000000,1.08487,1.0911,1.07843,1.0911,195468.4569637,0
+PEG.US,D,19830216,000000,1.0911,1.09725,1.08487,1.0911,356575.34586348,0
+PEG.US,D,19830217,000000,1.0911,1.0911,1.07189,1.0911,157636.28235039,0
+PEG.US,D,19830218,000000,1.0911,1.0911,1.07843,1.07843,120432.61048885,0
+PEG.US,D,19830222,000000,1.07843,1.0911,1.07843,1.0911,768324.62089756,0
+PEG.US,D,19830223,000000,1.0911,1.0911,1.07843,1.0911,719772.01435502,0
+PEG.US,D,19830224,000000,1.0911,1.09725,1.08487,1.0911,347429.7593286,0
+PEG.US,D,19830225,000000,1.0911,1.09725,1.07189,1.08487,360988.19389556,0
+PEG.US,D,19830228,000000,1.0911,1.0911,1.07189,1.08487,287526.1675251,0
+PEG.US,D,19830301,000000,1.08487,1.08487,1.0593,1.07189,1135624.4998502,0
+PEG.US,D,19830302,000000,1.07189,1.09725,1.06574,1.07189,1260469.9583711,0
+PEG.US,D,19830303,000000,1.07189,1.10399,1.07189,1.10399,491510.68298193,0
+PEG.US,D,19830304,000000,1.10399,1.11666,1.09725,1.11023,785031.72096325,0
+PEG.US,D,19830307,000000,1.11023,1.11666,1.10399,1.10399,181599.35953575,0
+PEG.US,D,19830308,000000,1.10399,1.12895,1.08487,1.0911,293520.01269135,0
+PEG.US,D,19830309,000000,1.0911,1.09725,1.07189,1.0911,1460039.575216,0
+PEG.US,D,19830310,000000,1.0911,1.09725,1.07189,1.07189,139034.44641962,0
+PEG.US,D,19830311,000000,1.07189,1.08487,1.0593,1.07189,574114.19472739,0
+PEG.US,D,19830314,000000,1.07189,1.08487,1.06574,1.07843,142189.26365817,0
+PEG.US,D,19830315,000000,1.07843,1.09725,1.07189,1.08487,286901.7659332,0
+PEG.US,D,19830316,000000,1.07189,1.07189,1.0593,1.07189,507594.40674569,0
+PEG.US,D,19830317,000000,1.06574,1.06574,1.04029,1.0593,1146025.0413087,0
+PEG.US,D,19830318,000000,1.0593,1.07189,1.04683,1.06574,416478.93766698,0
+PEG.US,D,19830321,000000,1.06574,1.06574,1.05297,1.06574,396617.02036274,0
+PEG.US,D,19830322,000000,1.06574,1.07843,1.0593,1.07189,367612.59239353,0
+PEG.US,D,19830323,000000,1.07189,1.0911,1.07189,1.08487,220689.56494258,0
+PEG.US,D,19830324,000000,1.08487,1.0911,1.07843,1.08487,260730.21415187,0
+PEG.US,D,19830325,000000,1.08487,1.0911,1.07189,1.07189,223528.59287028,0
+PEG.US,D,19830328,000000,1.07189,1.07189,1.05297,1.05297,264199.79541129,0
+PEG.US,D,19830329,000000,1.05297,1.05297,1.04029,1.04683,414587.27767181,0
+PEG.US,D,19830330,000000,1.04683,1.04683,1.04029,1.04029,858493.74733371,0
+PEG.US,D,19830331,000000,1.04029,1.04683,1.02751,1.02751,1159899.2651864,0
+PEG.US,D,19830404,000000,1.02751,1.04683,1.02118,1.02751,160157.4703873,0
+PEG.US,D,19830405,000000,1.02751,1.04029,1.02751,1.04029,397559.26184543,0
+PEG.US,D,19830406,000000,1.04029,1.04683,1.02118,1.04029,397559.26184543,0
+PEG.US,D,19830407,000000,1.04029,1.04029,1.02118,1.04029,277442.44066741,0
+PEG.US,D,19830408,000000,1.04029,1.0911,1.02751,1.04683,783455.85027894,0
+PEG.US,D,19830411,000000,1.04683,1.06574,1.04029,1.0593,358155.31770768,0
+PEG.US,D,19830412,000000,1.0593,1.07189,1.0593,1.07189,162049.13038247,0
+PEG.US,D,19830413,000000,1.07189,1.08487,1.0593,1.0593,266400.06768751,0
+PEG.US,D,19830414,000000,1.0593,1.07189,1.04683,1.0593,295414.74855643,0
+PEG.US,D,19830415,000000,1.0593,1.07189,1.0593,1.0593,179396.01138961,0
+PEG.US,D,19830418,000000,1.0593,1.07189,1.04683,1.05297,1078551.7336546,0
+PEG.US,D,19830419,000000,1.05297,1.07843,1.05297,1.07843,225414.10112563,0
+PEG.US,D,19830420,000000,1.07843,1.0911,1.07189,1.0911,355317.31506995,0
+PEG.US,D,19830421,000000,1.0911,1.0911,1.06574,1.07189,1493452.7500573,0
+PEG.US,D,19830422,000000,1.07189,1.07843,1.06574,1.06574,193890.53569944,0
+PEG.US,D,19830425,000000,1.06574,1.07843,1.0593,1.07189,1313432.3370758,0
+PEG.US,D,19830426,000000,1.06574,1.06574,1.05297,1.06574,301089.72854192,0
+PEG.US,D,19830427,000000,1.06574,1.07843,1.06574,1.07843,1521201.1978129,0
+PEG.US,D,19830428,000000,1.07843,1.10399,1.07189,1.0911,984920.20298882,0
+PEG.US,D,19830429,000000,1.0911,1.10399,1.08487,1.0911,387784.14726878,0
+PEG.US,D,19830502,000000,1.0911,1.10399,1.0911,1.09725,268925.35688431,0
+PEG.US,D,19830503,000000,1.09725,1.10399,1.05297,1.10399,1338972.3102354,0
+PEG.US,D,19830504,000000,1.10399,1.11023,1.09725,1.10399,1378693.068974,0
+PEG.US,D,19830505,000000,1.10399,1.11666,1.10399,1.11023,1239660.6731343,0
+PEG.US,D,19830506,000000,1.11023,1.11666,1.10399,1.11023,221321.14356427,0
+PEG.US,D,19830509,000000,1.11023,1.11023,1.0911,1.10399,1209393.0879217,0
+PEG.US,D,19830510,000000,1.10399,1.10399,1.09725,1.10399,401343.60712572,0
+PEG.US,D,19830511,000000,1.10399,1.11666,1.10399,1.10399,1258260.4584851,0
+PEG.US,D,19830512,000000,1.10399,1.11666,1.10399,1.10399,209027.91682063,0
+PEG.US,D,19830513,000000,1.10399,1.11666,1.10399,1.11023,463136.80834445,0
+PEG.US,D,19830516,000000,1.11023,1.11666,1.10399,1.11023,364767.41272601,0
+PEG.US,D,19830517,000000,1.11023,1.12271,1.11023,1.11666,195154.71823278,0
+PEG.US,D,19830518,000000,1.11666,1.13558,1.11666,1.12895,748779.51819415,0
+PEG.US,D,19830519,000000,1.12895,1.12895,1.11666,1.12271,620148.68910294,0
+PEG.US,D,19830520,000000,1.12271,1.12895,1.11023,1.12271,130836.22781728,0
+PEG.US,D,19830523,000000,1.12271,1.12895,1.11023,1.12271,532185.98668283,0
+PEG.US,D,19830524,000000,1.12271,1.13558,1.11666,1.13558,1320376.6260445,0
+PEG.US,D,19830525,000000,1.13558,1.13558,1.12271,1.13558,1160842.5319592,0
+PEG.US,D,19830526,000000,1.13558,1.13558,1.11666,1.11666,591141.18526382,0
+PEG.US,D,19830527,000000,1.11666,1.12895,1.07189,1.12895,326624.5752517,0
+PEG.US,D,19830531,000000,1.12271,1.12271,1.09725,1.11023,495299.12942211,0
+PEG.US,D,19830601,000000,1.11023,1.11023,1.11023,1.11023,542270.73883049,0
+PEG.US,D,19830602,000000,1.11023,1.16104,1.11023,1.11023,791029.66728938,0
+PEG.US,D,19830603,000000,1.11023,1.11023,1.09725,1.10399,151644.48776408,0
+PEG.US,D,19830606,000000,1.10399,1.10399,1.0911,1.0911,784403.21821146,0
+PEG.US,D,19830607,000000,1.0911,1.09725,1.06574,1.07843,703065.93957931,0
+PEG.US,D,19830608,000000,1.07843,1.08487,1.06574,1.07189,736803.10605132,0
+PEG.US,D,19830609,000000,1.07189,1.07843,1.05297,1.06574,926278.74313874,0
+PEG.US,D,19830610,000000,1.06574,1.07189,1.0593,1.0593,137459.60102527,0
+PEG.US,D,19830613,000000,1.0593,1.07189,1.05297,1.07189,249698.09407167,0
+PEG.US,D,19830614,000000,1.07189,1.07843,1.0593,1.06574,478898.59105754,0
+PEG.US,D,19830615,000000,1.06574,1.07189,1.05297,1.07189,460616.64559749,0
+PEG.US,D,19830616,000000,1.07189,1.07189,1.0593,1.07189,224791.75011367,0
+PEG.US,D,19830617,000000,1.07189,1.07189,1.05297,1.05297,915876.15110029,0
+PEG.US,D,19830620,000000,1.05297,1.06574,1.03405,1.04029,571911.87187124,0
+PEG.US,D,19830621,000000,1.04029,1.05297,1.04029,1.05297,962532.99648779,0
+PEG.US,D,19830622,000000,1.05297,1.0593,1.04683,1.05297,921233.291195,0
+PEG.US,D,19830623,000000,1.05297,1.0593,1.04029,1.04683,358468.03114862,0
+PEG.US,D,19830624,000000,1.04683,1.04683,1.02118,1.02751,1663388.4108911,0
+PEG.US,D,19830627,000000,1.02751,1.04029,1.02751,1.02751,273975.9352779,0
+PEG.US,D,19830628,000000,1.02751,1.04683,1.02751,1.04029,157321.51832951,0
+PEG.US,D,19830629,000000,1.04029,1.04029,1.02751,1.04029,234251.07537945,0
+PEG.US,D,19830630,000000,1.04029,1.05297,1.02118,1.04029,1395404.2701996,0
+PEG.US,D,19830701,000000,1.04029,1.06574,1.00225,1.06574,1228941.2664951,0
+PEG.US,D,19830705,000000,1.0593,1.0593,1.04683,1.0593,501916.35089028,0
+PEG.US,D,19830706,000000,1.0593,1.06574,1.04683,1.0593,279331.02479266,0
+PEG.US,D,19830707,000000,1.0593,1.0593,1.04683,1.05297,610373.57452629,0
+PEG.US,D,19830708,000000,1.05297,1.0593,1.04029,1.04683,193265.10881756,0
+PEG.US,D,19830711,000000,1.0593,1.0911,1.0593,1.07843,397245.52311452,0
+PEG.US,D,19830712,000000,1.07843,1.07843,1.06574,1.07189,1109766.6867997,0
+PEG.US,D,19830713,000000,1.07189,1.08487,1.06574,1.08487,478898.59105754,0
+PEG.US,D,19830714,000000,1.08487,1.0911,1.07843,1.07843,424358.29108856,0
+PEG.US,D,19830715,000000,1.07843,1.0911,1.07189,1.07189,257895.28738406,0
+PEG.US,D,19830718,000000,1.07189,1.08487,1.06574,1.07843,179705.64896063,0
+PEG.US,D,19830719,000000,1.07843,1.0911,1.07843,1.0911,643159.27190589,0
+PEG.US,D,19830720,000000,1.0911,1.11666,1.0911,1.11023,409545.92688795,0
+PEG.US,D,19830721,000000,1.11023,1.11666,1.10399,1.11023,213756.55416356,0
+PEG.US,D,19830722,000000,1.11023,1.11023,1.0911,1.0911,1763964.2305256,0
+PEG.US,D,19830725,000000,1.0911,1.10399,1.0911,1.10399,171511.53151817,0
+PEG.US,D,19830726,000000,1.10399,1.11023,1.09725,1.11023,264199.79541129,0
+PEG.US,D,19830727,000000,1.11023,1.11023,1.10399,1.11023,414904.09227263,0
+PEG.US,D,19830728,000000,1.11023,1.11023,1.10399,1.11023,572221.50944227,0
+PEG.US,D,19830729,000000,1.11023,1.11023,1.09725,1.11023,657663.02382545,0
+PEG.US,D,19830801,000000,1.10399,1.10399,1.0911,1.09725,142817.76640995,0
+PEG.US,D,19830802,000000,1.09725,1.10399,1.05297,1.09725,760126.40229522,0
+PEG.US,D,19830803,000000,1.09725,1.12895,1.09725,1.09725,159531.01821546,0
+PEG.US,D,19830804,000000,1.09725,1.11023,1.09725,1.10399,99946.291592726,0
+PEG.US,D,19830805,000000,1.10399,1.11023,1.09725,1.10399,214387.10749528,0
+PEG.US,D,19830808,000000,1.10399,1.10399,1.08487,1.08487,453052.05619678,0
+PEG.US,D,19830809,000000,1.08487,1.09725,1.08487,1.0911,509796.72960185,0
+PEG.US,D,19830810,000000,1.0911,1.09725,1.07843,1.08487,665858.1665579,0
+PEG.US,D,19830811,000000,1.08487,1.09725,1.08487,1.09725,240872.39800752,0
+PEG.US,D,19830812,000000,1.09725,1.09725,1.08487,1.0911,214387.10749528,0
+PEG.US,D,19830815,000000,1.0911,1.10399,1.0911,1.09725,1339924.8046179,0
+PEG.US,D,19830816,000000,1.09725,1.10399,1.0911,1.10399,322209.67663968,0
+PEG.US,D,19830817,000000,1.10399,1.10399,1.0911,1.10399,1092112.2188015,0
+PEG.US,D,19830818,000000,1.10399,1.10399,1.09725,1.09725,291629.37798616,0
+PEG.US,D,19830819,000000,1.09725,1.10399,1.09725,1.09725,177815.01425544,0
+PEG.US,D,19830822,000000,1.09725,1.11023,1.0911,1.11023,857232.64067027,0
+PEG.US,D,19830823,000000,1.11023,1.11023,1.10399,1.11023,411749.27503408,0
+PEG.US,D,19830824,000000,1.11023,1.11666,1.10399,1.11666,694549.88108617,0
+PEG.US,D,19830825,000000,1.11666,1.13558,1.11666,1.13558,128947.64369203,0
+PEG.US,D,19830826,000000,1.13558,1.13558,1.12271,1.12271,151961.3023649,0
+PEG.US,D,19830829,000000,1.12271,1.12895,1.11666,1.12271,1183226.6625903,0
+PEG.US,D,19830830,000000,1.12271,1.12271,1.11023,1.11023,751931.25956278,0
+PEG.US,D,19830831,000000,1.10399,1.10399,1.0911,1.10399,449897.23895824,0
+PEG.US,D,19830901,000000,1.10399,1.10399,1.09725,1.10399,176548.78114215,0
+PEG.US,D,19830902,000000,1.10399,1.10399,1.09725,1.10399,435074.62185792,0
+PEG.US,D,19830906,000000,1.10399,1.11023,1.09725,1.10399,378016.20972195,0
+PEG.US,D,19830907,000000,1.10399,1.10399,1.0911,1.10399,404499.44965424,0
+PEG.US,D,19830908,000000,1.10399,1.11023,1.09725,1.11023,297304.35797165,0
+PEG.US,D,19830909,000000,1.11023,1.11666,1.10399,1.11666,756660.92219567,0
+PEG.US,D,19830912,000000,1.11666,1.14202,1.11666,1.12895,376442.38961757,0
+PEG.US,D,19830913,000000,1.12895,1.12895,1.11666,1.11666,648832.20131144,0
+PEG.US,D,19830914,000000,1.11666,1.12271,1.11023,1.11666,126107.59047435,0
+PEG.US,D,19830915,000000,1.11666,1.12271,1.11023,1.11666,239607.19018419,0
+PEG.US,D,19830916,000000,1.11666,1.12271,1.11023,1.12271,308025.81519085,0
+PEG.US,D,19830919,000000,1.12271,1.12895,1.11023,1.12271,934156.04598039,0
+PEG.US,D,19830920,000000,1.12271,1.13558,1.11666,1.12895,969781.79657765,0
+PEG.US,D,19830921,000000,1.12895,1.14202,1.12895,1.13558,540382.15470523,0
+PEG.US,D,19830922,000000,1.13558,1.13558,1.12895,1.12895,589247.47468871,0
+PEG.US,D,19830923,000000,1.12895,1.13558,1.12271,1.12895,649780.59453395,0
+PEG.US,D,19830926,000000,1.13558,1.15489,1.13558,1.14202,964107.84188214,0
+PEG.US,D,19830927,000000,1.14202,1.15489,1.14202,1.14202,174661.22230687,0
+PEG.US,D,19830928,000000,1.14202,1.15489,1.14202,1.14826,382108.14199333,0
+PEG.US,D,19830929,000000,1.14826,1.14826,1.12271,1.14202,245603.08593038,0
+PEG.US,D,19830930,000000,1.14202,1.14826,1.14202,1.14202,160157.4703873,0
+PEG.US,D,19831003,000000,1.14202,1.16698,1.14202,1.16104,226996.12354976,0
+PEG.US,D,19831004,000000,1.16104,1.19244,1.16104,1.1863,662709.50105917,0
+PEG.US,D,19831005,000000,1.1863,1.20522,1.15489,1.20522,593659.29743081,0
+PEG.US,D,19831006,000000,1.20522,1.2178,1.19887,1.21176,1621455.0763967,0
+PEG.US,D,19831007,000000,1.21176,1.23058,1.21176,1.21176,1200566.3665676,0
+PEG.US,D,19831010,000000,1.21176,1.2178,1.16104,1.19887,109717.30500948,0
+PEG.US,D,19831011,000000,1.19887,1.21176,1.19887,1.20522,271767.46068192,0
+PEG.US,D,19831012,000000,1.20522,1.20522,1.17977,1.1863,1403285.674201,0
+PEG.US,D,19831013,000000,1.1863,1.1863,1.16698,1.17352,98056.682177501,0
+PEG.US,D,19831014,000000,1.17352,1.1863,1.17352,1.17977,752873.50104547,0
+PEG.US,D,19831017,000000,1.17977,1.19244,1.17977,1.19244,236772.26341637,0
+PEG.US,D,19831018,000000,1.19244,1.19887,1.19244,1.19244,221955.79805588,0
+PEG.US,D,19831019,000000,1.19244,1.19887,1.17977,1.19244,277126.65135656,0
+PEG.US,D,19831020,000000,1.19244,1.19244,1.17977,1.19244,787242.24613917,0
+PEG.US,D,19831021,000000,1.19244,1.20522,1.17977,1.19244,338598.93681459,0
+PEG.US,D,19831024,000000,1.19244,1.19887,1.17352,1.19887,296353.9141692,0
+PEG.US,D,19831025,000000,1.19887,1.20522,1.1863,1.19887,968834.42864512,0
+PEG.US,D,19831026,000000,1.19887,1.2178,1.19887,1.2178,458411.24687143,0
+PEG.US,D,19831027,000000,1.2178,1.23058,1.2178,1.22444,322844.33113129,0
+PEG.US,D,19831028,000000,1.22444,1.24336,1.22444,1.23692,994061.68836382,0
+PEG.US,D,19831031,000000,1.23692,1.24336,1.23058,1.23692,164886.10773022,0
+PEG.US,D,19831101,000000,1.23692,1.24336,1.2178,1.23058,359727.08723211,0
+PEG.US,D,19831102,000000,1.23058,1.26246,1.23058,1.25594,814669.77813409,0
+PEG.US,D,19831103,000000,1.25594,1.26891,1.2496,1.2496,445484.39092615,0
+PEG.US,D,19831104,000000,1.2496,1.25594,1.23692,1.24336,253793.10221297,0
+PEG.US,D,19831107,000000,1.24336,1.24336,1.2178,1.2178,283743.87282474,0
+PEG.US,D,19831108,000000,1.2178,1.23058,1.21176,1.23058,192635.58077582,0
+PEG.US,D,19831109,000000,1.23058,1.23058,1.21176,1.23058,420891.78569906,0
+PEG.US,D,19831110,000000,1.23058,1.23692,1.2178,1.23692,463136.80834445,0
+PEG.US,D,19831111,000000,1.23692,1.24336,1.22444,1.23692,249070.61660986,0
+PEG.US,D,19831114,000000,1.23692,1.2496,1.23692,1.2496,441071.54289408,0
+PEG.US,D,19831115,000000,1.2496,1.2496,1.23058,1.2496,441384.25633501,0
+PEG.US,D,19831116,000000,1.25594,1.26246,1.25594,1.26246,2968316.9929535,0
+PEG.US,D,19831117,000000,1.26246,1.26891,1.25594,1.26246,911149.56433731,0
+PEG.US,D,19831118,000000,1.26246,1.26891,1.26246,1.26891,873945.89247578,0
+PEG.US,D,19831121,000000,1.26891,1.26891,1.25594,1.26891,759180.05965265,0
+PEG.US,D,19831122,000000,1.26891,1.29446,1.26891,1.29446,874573.36993759,0
+PEG.US,D,19831123,000000,1.29446,1.29446,1.26891,1.26891,627396.46390283,0
+PEG.US,D,19831125,000000,1.28159,1.29446,1.28159,1.28159,132097.33448072,0
+PEG.US,D,19831128,000000,1.28159,1.29446,1.28159,1.28159,707156.84656071,0
+PEG.US,D,19831129,000000,1.28159,1.28159,1.26246,1.26891,2013978.1139081,0
+PEG.US,D,19831130,000000,1.27505,1.27505,1.26246,1.26246,773053.25824049,0
+PEG.US,D,19831201,000000,1.26246,1.26891,1.24336,1.24336,203666.67556604,0
+PEG.US,D,19831202,000000,1.24336,1.24336,1.2178,1.22444,1133412.9493843,0
+PEG.US,D,19831205,000000,1.22444,1.23692,1.2178,1.23058,199882.33028575,0
+PEG.US,D,19831206,000000,1.23058,1.24336,1.2178,1.23692,199253.82753397,0
+PEG.US,D,19831207,000000,1.23692,1.26246,1.23058,1.26246,637805.2076811,0
+PEG.US,D,19831208,000000,1.26246,1.27505,1.25594,1.26891,212177.60760932,0
+PEG.US,D,19831209,000000,1.26246,1.26246,1.25594,1.25594,425304.63373113,0
+PEG.US,D,19831212,000000,1.26246,1.28159,1.26246,1.27505,212495.44750011,0
+PEG.US,D,19831213,000000,1.26891,1.26891,1.26246,1.26891,195468.4569637,0
+PEG.US,D,19831214,000000,1.26246,1.26246,1.23058,1.23692,217853.61288479,0
+PEG.US,D,19831215,000000,1.23058,1.23058,1.21176,1.21176,440123.14967157,0
+PEG.US,D,19831216,000000,1.21176,1.21176,1.19887,1.19887,392517.91106156,0
+PEG.US,D,19831219,000000,1.19887,1.20522,1.19244,1.19887,315273.58999075,0
+PEG.US,D,19831220,000000,1.19887,1.22444,1.19244,1.20522,883080.20082098,0
+PEG.US,D,19831221,000000,1.20522,1.21176,1.1863,1.19887,127686.53702858,0
+PEG.US,D,19831222,000000,1.19244,1.19244,1.10399,1.11666,409226.03641722,0
+PEG.US,D,19831223,000000,1.11666,1.14202,1.09725,1.13558,259787.97266917,0
+PEG.US,D,19831227,000000,1.13558,1.14202,1.12895,1.13558,193890.53569944,0
+PEG.US,D,19831228,000000,1.13558,1.14826,1.12271,1.14202,845569.96725836,0
+PEG.US,D,19831229,000000,1.14202,1.15489,1.13558,1.14202,155115.09431348,0
+PEG.US,D,19831230,000000,1.14202,1.14202,1.12895,1.13558,159217.27948456,0
+PEG.US,D,19840103,000000,1.13558,1.14826,1.12895,1.13558,221642.05932497,0
+PEG.US,D,19840104,000000,1.13558,1.17352,1.13558,1.17352,500020.58973524,0
+PEG.US,D,19840105,000000,1.17352,1.20522,1.16698,1.19244,208396.33819895,0
+PEG.US,D,19840106,000000,1.19887,1.2178,1.19887,1.2178,503495.29744452,0
+PEG.US,D,19840109,000000,1.2178,1.22444,1.20522,1.21176,176241.19415106,0
+PEG.US,D,19840110,000000,1.21176,1.2178,1.20522,1.20522,359727.08723211,0
+PEG.US,D,19840111,000000,1.21176,1.2178,1.21176,1.2178,154169.77696088,0
+PEG.US,D,19840112,000000,1.2178,1.2178,1.19887,1.20522,353424.62978482,0
+PEG.US,D,19840113,000000,1.20522,1.2178,1.19244,1.19887,236142.73537462,0
+PEG.US,D,19840116,000000,1.1863,1.1863,1.14826,1.16104,655460.70096929,0
+PEG.US,D,19840117,000000,1.16104,1.16104,1.14202,1.14826,494979.23895139,0
+PEG.US,D,19840118,000000,1.14826,1.14826,1.11023,1.12271,329774.26604039,0
+PEG.US,D,19840119,000000,1.12271,1.12895,1.0911,1.10399,474486.76831543,0
+PEG.US,D,19840120,000000,1.11023,1.13558,1.11023,1.12271,1532867.9723847,0
+PEG.US,D,19840123,000000,1.12271,1.13558,1.11666,1.12271,384634.45648009,0
+PEG.US,D,19840124,000000,1.12271,1.12895,1.11666,1.12271,262945.86577765,0
+PEG.US,D,19840125,000000,1.12271,1.12895,1.10399,1.12271,714727.58770125,0
+PEG.US,D,19840126,000000,1.12271,1.14826,1.10399,1.13558,1106924.5830021,0
+PEG.US,D,19840127,000000,1.13558,1.14826,1.12895,1.14826,798277.44208928,0
+PEG.US,D,19840130,000000,1.14826,1.15489,1.14826,1.15489,366351.48573008,0
+PEG.US,D,19840131,000000,1.15489,1.16698,1.14202,1.16698,612895.78785318,0
+PEG.US,D,19840201,000000,1.16698,1.17977,1.16698,1.17977,354365.84597753,0
+PEG.US,D,19840202,000000,1.17977,1.19244,1.17352,1.19244,297936.96188331,0
+PEG.US,D,19840203,000000,1.19244,1.19244,1.16698,1.17977,292891.50993957,0
+PEG.US,D,19840206,000000,1.17352,1.17352,1.14826,1.15489,240554.55811673,0
+PEG.US,D,19840207,000000,1.15489,1.16698,1.14826,1.16698,373599.26052999,0
+PEG.US,D,19840208,000000,1.16698,1.16698,1.15489,1.16104,644739.2437501,0
+PEG.US,D,19840209,000000,1.15489,1.15489,1.12271,1.12895,753508.15553707,0
+PEG.US,D,19840210,000000,1.12895,1.12895,1.10399,1.11023,656399.86658208,0
+PEG.US,D,19840213,000000,1.11023,1.12271,1.0911,1.09725,1098099.912228,0
+PEG.US,D,19840214,000000,1.09725,1.10399,1.0911,1.0911,1495663.2752332,0
+PEG.US,D,19840215,000000,1.0911,1.10399,1.0911,1.0911,1642899.0161251,0
+PEG.US,D,19840216,000000,1.0911,1.0911,1.06574,1.07843,695812.01303958,0
+PEG.US,D,19840217,000000,1.07843,1.07843,1.05297,1.07843,584208.17448478,0
+PEG.US,D,19840221,000000,1.07843,1.07843,1.05297,1.07843,374549.70433243,0
+PEG.US,D,19840222,000000,1.07843,1.07843,1.0593,1.07189,229517.31158668,0
+PEG.US,D,19840223,000000,1.07189,1.07843,1.04029,1.0593,599023.6145553,0
+PEG.US,D,19840224,000000,1.0593,1.08487,1.0593,1.08487,503495.29744452,0
+PEG.US,D,19840227,000000,1.08487,1.08487,1.07189,1.08487,1701539.4506853,0
+PEG.US,D,19840228,000000,1.08487,1.0911,1.06574,1.06574,2438961.8318786,0
+PEG.US,D,19840229,000000,1.07189,1.07189,1.05297,1.07189,1062160.4228998,0
+PEG.US,D,19840301,000000,1.07189,1.08487,1.0593,1.08487,448320.34298394,0
+PEG.US,D,19840302,000000,1.08487,1.09725,1.07189,1.0911,213439.73956274,0
+PEG.US,D,19840305,000000,1.0911,1.10399,1.07843,1.08487,114446.96764238,0
+PEG.US,D,19840306,000000,1.08487,1.08487,1.07189,1.07843,123273.6889965,0
+PEG.US,D,19840307,000000,1.07189,1.07189,1.04029,1.04683,584519.86263576,0
+PEG.US,D,19840308,000000,1.04683,1.04683,1.04029,1.04683,287526.1675251,0
+PEG.US,D,19840309,000000,1.04683,1.04683,1.04029,1.04683,472285.47074924,0
+PEG.US,D,19840312,000000,1.04683,1.05297,1.04029,1.05297,302034.02060454,0
+PEG.US,D,19840313,000000,1.05297,1.07843,1.05297,1.07189,512319.9682187,0
+PEG.US,D,19840314,000000,1.07189,1.07843,1.0593,1.07843,398191.86575709,0
+PEG.US,D,19840315,000000,1.07843,1.08487,1.06574,1.08487,229517.31158668,0
+PEG.US,D,19840316,000000,1.08487,1.09725,1.07843,1.0911,174661.22230687,0
+PEG.US,D,19840319,000000,1.0911,1.09725,1.08487,1.09725,129583.32347359,0
+PEG.US,D,19840320,000000,1.09725,1.11023,1.09725,1.09725,313068.19126468,0
+PEG.US,D,19840321,000000,1.09725,1.11023,1.0911,1.09725,172453.77300085,0
+PEG.US,D,19840322,000000,1.09725,1.09725,1.06574,1.07189,415216.80571357,0
+PEG.US,D,19840323,000000,1.07189,1.07843,1.04683,1.05297,334820.7432741,0
+PEG.US,D,19840326,000000,1.0593,1.07189,1.0593,1.07189,197049.45409787,0
+PEG.US,D,19840327,000000,1.07189,1.07843,1.0593,1.06574,459674.40411481,0
+PEG.US,D,19840328,000000,1.06574,1.07843,1.0593,1.07189,287848.10857576,0
+PEG.US,D,19840329,000000,1.07189,1.07189,1.05297,1.0593,214387.10749528,0
+PEG.US,D,19840330,000000,1.0593,1.06574,1.04683,1.0593,301089.72854192,0
+PEG.US,D,19840402,000000,1.0593,1.06574,1.05297,1.05297,394408.54576675,0
+PEG.US,D,19840403,000000,1.05297,1.07189,1.05297,1.07189,1315958.6515625,0
+PEG.US,D,19840404,000000,1.07189,1.0911,1.07189,1.08487,437915.70036556,0
+PEG.US,D,19840405,000000,1.08487,1.08487,1.06574,1.07189,338294.42569342,0
+PEG.US,D,19840406,000000,1.07189,1.08487,1.07189,1.08487,160790.07429897,0
+PEG.US,D,19840409,000000,1.08487,1.0911,1.07189,1.08487,147863.21835368,0
+PEG.US,D,19840410,000000,1.08487,1.11023,1.07843,1.09725,210291.07406402,0
+PEG.US,D,19840411,000000,1.09725,1.10399,1.08487,1.09725,107823.59443438,0
+PEG.US,D,19840412,000000,1.09725,1.09725,1.08487,1.09725,175295.87679847,0
+PEG.US,D,19840413,000000,1.09725,1.10399,1.0911,1.10399,125162.27312176,0
+PEG.US,D,19840416,000000,1.10399,1.10399,1.08487,1.0911,141558.71032646,0
+PEG.US,D,19840417,000000,1.0911,1.11023,1.0911,1.10399,176241.19415106,0
+PEG.US,D,19840418,000000,1.11023,1.14202,1.11023,1.14202,424992.94558017,0
+PEG.US,D,19840419,000000,1.14202,1.14826,1.12895,1.14202,465980.96272199,0
+PEG.US,D,19840423,000000,1.14202,1.14826,1.11666,1.12895,163316.38878574,0
+PEG.US,D,19840424,000000,1.12895,1.14202,1.11666,1.13558,234251.07537945,0
+PEG.US,D,19840425,000000,1.13558,1.14202,1.11666,1.14202,296989.59395077,0
+PEG.US,D,19840426,000000,1.14202,1.15489,1.13558,1.14202,498450.87079075,0
+PEG.US,D,19840427,000000,1.14202,1.14826,1.14202,1.14202,219116.77012817,0
+PEG.US,D,19840430,000000,1.14202,1.14826,1.13558,1.14826,124532.74508,0
+PEG.US,D,19840501,000000,1.14826,1.16698,1.14202,1.16104,646944.64247616,0
+PEG.US,D,19840502,000000,1.16104,1.16104,1.14826,1.15489,307076.39667838,0
+PEG.US,D,19840503,000000,1.15489,1.16698,1.15489,1.16104,198621.2236223,0
+PEG.US,D,19840504,000000,1.16104,1.17352,1.13558,1.14826,133359.46643414,0
+PEG.US,D,19840507,000000,1.14826,1.14826,1.11666,1.12895,138092.20493694,0
+PEG.US,D,19840508,000000,1.12895,1.14826,1.12895,1.14202,290053.50730184,0
+PEG.US,D,19840509,000000,1.14202,1.15489,1.13558,1.14826,527139.50944911,0
+PEG.US,D,19840510,000000,1.14826,1.17352,1.14826,1.16698,666177.03173865,0
+PEG.US,D,19840511,000000,1.16698,1.17977,1.16104,1.16698,1042929.0589273,0
+PEG.US,D,19840514,000000,1.16698,1.17977,1.16698,1.17352,249383.3300508,0
+PEG.US,D,19840515,000000,1.17352,1.1863,1.17352,1.17977,873310.21269421,0
+PEG.US,D,19840516,000000,1.17977,1.17977,1.16698,1.17977,1035676.1576775,0
+PEG.US,D,19840517,000000,1.17977,1.17977,1.17352,1.17352,330407.89524203,0
+PEG.US,D,19840518,000000,1.17352,1.17352,1.14826,1.15489,510114.56949264,0
+PEG.US,D,19840521,000000,1.15489,1.15489,1.14202,1.14826,1776573.2465802,0
+PEG.US,D,19840522,000000,1.14826,1.14826,1.13558,1.14826,166466.07957443,0
+PEG.US,D,19840523,000000,1.14826,1.14826,1.12895,1.14202,455886.98296461,0
+PEG.US,D,19840524,000000,1.12895,1.12895,1.11023,1.12895,257260.63289245,0
+PEG.US,D,19840525,000000,1.12895,1.12895,1.11023,1.12895,465654.92051144,0
+PEG.US,D,19840529,000000,1.12895,1.12895,1.11023,1.11023,105613.06925845,0
+PEG.US,D,19840530,000000,1.11023,1.12895,1.10399,1.11023,2221745.9493554,0
+PEG.US,D,19840531,000000,1.11023,1.11666,1.10399,1.11023,3930219.4361096,0
+PEG.US,D,19840601,000000,1.13558,1.13558,1.11023,1.13558,648517.43729057,0
+PEG.US,D,19840604,000000,1.13558,1.14202,1.12271,1.12271,104672.87835571,0
+PEG.US,D,19840605,000000,1.12271,1.13558,1.11666,1.12271,512319.9682187,0
+PEG.US,D,19840606,000000,1.12895,1.14826,1.12895,1.13558,393147.43910331,0
+PEG.US,D,19840607,000000,1.13558,1.13558,1.11666,1.12895,202087.72901182,0
+PEG.US,D,19840608,000000,1.12895,1.14826,1.12895,1.14826,145343.05560675,0
+PEG.US,D,19840611,000000,1.14826,1.14826,1.12895,1.12895,865427.78340271,0
+PEG.US,D,19840612,000000,1.12895,1.14202,1.12895,1.14202,1194256.7320905,0
+PEG.US,D,19840613,000000,1.14202,1.14826,1.13558,1.14826,183175.23022006,0
+PEG.US,D,19840614,000000,1.14826,1.14826,1.13558,1.14202,287848.10857576,0
+PEG.US,D,19840615,000000,1.14202,1.14826,1.13558,1.14202,440123.14967157,0
+PEG.US,D,19840618,000000,1.14202,1.15489,1.14202,1.14202,593347.60927985,0
+PEG.US,D,19840619,000000,1.14202,1.16104,1.14202,1.15489,1150117.99887,0
+PEG.US,D,19840620,000000,1.15489,1.15489,1.14202,1.15489,427514.13361708,0
+PEG.US,D,19840621,000000,1.15489,1.15489,1.14202,1.14826,316844.33422521,0
+PEG.US,D,19840622,000000,1.14826,1.16104,1.14826,1.15489,1285686.96519,0
+PEG.US,D,19840625,000000,1.15489,1.15489,1.12895,1.13558,836741.19532429,0
+PEG.US,D,19840626,000000,1.13558,1.13558,1.11666,1.12271,304239.41933061,0
+PEG.US,D,19840627,000000,1.12271,1.13558,1.11666,1.12895,540069.44126429,0
+PEG.US,D,19840628,000000,1.12895,1.12895,1.11666,1.12271,544797.05331725,0
+PEG.US,D,19840629,000000,1.12271,1.14202,1.12271,1.14202,646944.64247616,0
+PEG.US,D,19840702,000000,1.14202,1.14826,1.12271,1.12895,201147.53810907,0
+PEG.US,D,19840703,000000,1.12895,1.15489,1.12271,1.14202,203035.09694436,0
+PEG.US,D,19840705,000000,1.14202,1.14826,1.12895,1.14202,429717.48176322,0
+PEG.US,D,19840706,000000,1.14202,1.14202,1.12895,1.14202,220689.56494258,0
+PEG.US,D,19840709,000000,1.14202,1.16698,1.13558,1.15489,1099363.0694714,0
+PEG.US,D,19840710,000000,1.15489,1.16698,1.14826,1.16104,361618.74722729,0
+PEG.US,D,19840711,000000,1.16104,1.16104,1.14826,1.14826,116649.29049853,0
+PEG.US,D,19840712,000000,1.14826,1.16698,1.14826,1.15489,496554.08434573,0
+PEG.US,D,19840713,000000,1.15489,1.17977,1.14826,1.17977,208396.33819895,0
+PEG.US,D,19840716,000000,1.17977,1.19244,1.16698,1.19244,275547.70480233,0
+PEG.US,D,19840717,000000,1.19244,1.20522,1.17977,1.20522,266726.10989805,0
+PEG.US,D,19840718,000000,1.20522,1.20522,1.19244,1.20522,512960.77445013,0
+PEG.US,D,19840719,000000,1.20522,1.20522,1.19244,1.19887,169930.534384,0
+PEG.US,D,19840720,000000,1.19887,1.20522,1.19244,1.19887,408907.17123647,0
+PEG.US,D,19840723,000000,1.19887,1.20522,1.19244,1.20522,849036.47264786,0
+PEG.US,D,19840724,000000,1.20522,1.21176,1.14826,1.19887,300767.78749125,0
+PEG.US,D,19840725,000000,1.19887,1.22444,1.19887,1.2178,1035676.1576775,0
+PEG.US,D,19840726,000000,1.2178,1.23058,1.21176,1.22444,225106.51413454,0
+PEG.US,D,19840727,000000,1.22444,1.22444,1.21176,1.22444,163943.86624755,0
+PEG.US,D,19840730,000000,1.22444,1.22444,1.21176,1.21176,283117.4206529,0
+PEG.US,D,19840731,000000,1.21176,1.22444,1.21176,1.2178,189801.67929798,0
+PEG.US,D,19840801,000000,1.2178,1.23692,1.2178,1.23692,386213.40303432,0
+PEG.US,D,19840802,000000,1.23692,1.28159,1.23058,1.28159,1017703.8497885,0
+PEG.US,D,19840803,000000,1.28159,1.28159,1.23058,1.23692,1141921.8308476,0
+PEG.US,D,19840806,000000,1.23692,1.26891,1.23058,1.2496,561189.38936206,0
+PEG.US,D,19840807,000000,1.2496,1.25594,1.23692,1.2496,359103.71093019,0
+PEG.US,D,19840808,000000,1.2496,1.26891,1.2496,1.25594,289419.87810021,0
+PEG.US,D,19840809,000000,1.25594,1.30665,1.2496,1.30665,509488.1173208,0
+PEG.US,D,19840810,000000,1.30665,1.3323,1.30665,1.30665,826021.78868501,0
+PEG.US,D,19840813,000000,1.30665,1.31953,1.28159,1.28159,546374.9745815,0
+PEG.US,D,19840814,000000,1.28159,1.30665,1.26891,1.28159,355944.79253175,0
+PEG.US,D,19840815,000000,1.28159,1.28159,1.2496,1.25594,124220.03163907,0
+PEG.US,D,19840816,000000,1.25594,1.28159,1.25594,1.26891,190742.89549069,0
+PEG.US,D,19840817,000000,1.26891,1.28159,1.26891,1.26891,366031.59525936,0
+PEG.US,D,19840820,000000,1.26891,1.29446,1.26891,1.28159,177186.51150365,0
+PEG.US,D,19840821,000000,1.28159,1.30665,1.28159,1.30665,1145703.100258,0
+PEG.US,D,19840822,000000,1.30665,1.30665,1.29446,1.29446,637173.62905941,0
+PEG.US,D,19840823,000000,1.29446,1.30665,1.28159,1.28159,791656.11946122,0
+PEG.US,D,19840824,000000,1.28159,1.29446,1.28159,1.29446,105301.38110749,0
+PEG.US,D,19840827,000000,1.29446,1.29446,1.26891,1.28159,203980.41429695,0
+PEG.US,D,19840828,000000,1.28159,1.28159,1.26891,1.28159,635909.44652605,0
+PEG.US,D,19840829,000000,1.28159,1.30665,1.28159,1.29446,1393832.5006751,0
+PEG.US,D,19840830,000000,1.29446,1.29446,1.26891,1.28159,1186698.2944296,0
+PEG.US,D,19840831,000000,1.28159,1.29446,1.28159,1.29446,842728.88875071,0
+PEG.US,D,19840904,000000,1.29446,1.29446,1.28159,1.28783,252535.07141944,0
+PEG.US,D,19840905,000000,1.28783,1.29446,1.28159,1.28783,2916923.3079033,0
+PEG.US,D,19840906,000000,1.28783,1.30665,1.28783,1.30665,376748.95131868,0
+PEG.US,D,19840907,000000,1.30665,1.31328,1.28159,1.29446,484257.78173218,0
+PEG.US,D,19840910,000000,1.26891,1.26891,1.26246,1.26891,787553.93429014,0
+PEG.US,D,19840911,000000,1.26891,1.28159,1.26891,1.26891,524304.58268129,0
+PEG.US,D,19840912,000000,1.26891,1.28159,1.26246,1.26891,651356.46521827,0
+PEG.US,D,19840913,000000,1.26891,1.30665,1.26891,1.30665,1701539.4506853,0
+PEG.US,D,19840914,000000,1.30665,1.3323,1.30032,1.31953,328204.54709591,0
+PEG.US,D,19840917,000000,1.31953,1.31953,1.30032,1.31328,218480.06505663,0
+PEG.US,D,19840918,000000,1.31328,1.3323,1.30665,1.31328,2300873.7281015,0
+PEG.US,D,19840919,000000,1.31328,1.34469,1.31328,1.3323,538490.49471006,0
+PEG.US,D,19840920,000000,1.3323,1.36401,1.3323,1.35103,862278.09261401,0
+PEG.US,D,19840921,000000,1.35103,1.37669,1.34469,1.35103,1482106.8912463,0
+PEG.US,D,19840924,000000,1.35103,1.36401,1.34469,1.35103,688877.97697058,0
+PEG.US,D,19840925,000000,1.35103,1.37025,1.35103,1.36401,670587.82919078,0
+PEG.US,D,19840926,000000,1.36401,1.38936,1.35103,1.37669,618254.97852782,0
+PEG.US,D,19840927,000000,1.37669,1.38936,1.37669,1.37669,596500.37593845,0
+PEG.US,D,19840928,000000,1.37669,1.38302,1.37025,1.37669,1909932.7130143,0
+PEG.US,D,19841001,000000,1.37669,1.38302,1.37025,1.37669,374549.70433243,0
+PEG.US,D,19841002,000000,1.37669,1.38302,1.37025,1.37669,410486.11779069,0
+PEG.US,D,19841003,000000,1.37669,1.38302,1.34469,1.35103,320629.70479548,0
+PEG.US,D,19841004,000000,1.35103,1.36401,1.34469,1.35103,154483.51569178,0
+PEG.US,D,19841005,000000,1.35103,1.35103,1.34469,1.35103,628974.38516709,0
+PEG.US,D,19841008,000000,1.35103,1.35103,1.34469,1.35103,184438.38746344,0
+PEG.US,D,19841009,000000,1.35103,1.37669,1.34469,1.36401,470388.68430422,0
+PEG.US,D,19841010,000000,1.36401,1.37669,1.35103,1.37025,526195.21738648,0
+PEG.US,D,19841011,000000,1.37025,1.37025,1.35103,1.37025,435395.53761862,0
+PEG.US,D,19841012,000000,1.37025,1.38936,1.35103,1.37025,331669.00190548,0
+PEG.US,D,19841015,000000,1.37025,1.41442,1.37025,1.38936,1293255.6557508,0
+PEG.US,D,19841016,000000,1.38936,1.3956,1.37669,1.37669,359727.08723211,0
+PEG.US,D,19841017,000000,1.38936,1.40223,1.38936,1.40223,2383164.526406,0
+PEG.US,D,19841018,000000,1.41442,1.43998,1.41442,1.42731,2253901.0934032,0
+PEG.US,D,19841019,000000,1.42731,1.47177,1.41442,1.42731,2542689.3928817,0
+PEG.US,D,19841022,000000,1.42731,1.42731,1.40223,1.41442,468819.9906497,0
+PEG.US,D,19841023,000000,1.41442,1.41442,1.38936,1.40223,1311545.8035304,0
+PEG.US,D,19841024,000000,1.40223,1.40223,1.38302,1.38936,1243759.7824355,0
+PEG.US,D,19841025,000000,1.38936,1.38936,1.36401,1.36401,463451.57236532,0
+PEG.US,D,19841026,000000,1.36401,1.37025,1.34469,1.36401,115706.02372589,0
+PEG.US,D,19841029,000000,1.36401,1.37669,1.36401,1.37025,152278.11696571,0
+PEG.US,D,19841030,000000,1.37025,1.38936,1.37025,1.38936,178760.33160804,0
+PEG.US,D,19841031,000000,1.38936,1.3956,1.38302,1.38936,1129945.4187047,0
+PEG.US,D,19841101,000000,1.38936,1.40223,1.38302,1.3956,376748.95131868,0
+PEG.US,D,19841102,000000,1.3956,1.41442,1.38936,1.41442,764545.40206711,0
+PEG.US,D,19841105,000000,1.41442,1.41442,1.40223,1.41442,479854.16130983,0
+PEG.US,D,19841106,000000,1.41442,1.42731,1.40223,1.42731,382108.14199333,0
+PEG.US,D,19841107,000000,1.42731,1.42731,1.40223,1.42731,504125.85077623,0
+PEG.US,D,19841108,000000,1.41442,1.41442,1.41442,1.41442,250957.15015518,0
+PEG.US,D,19841109,000000,1.41442,1.42731,1.38936,1.41442,211864.89416839,0
+PEG.US,D,19841112,000000,1.41442,1.42731,1.40223,1.40223,163943.86624755,0
+PEG.US,D,19841113,000000,1.40223,1.41442,1.37025,1.38302,266400.06768751,0
+PEG.US,D,19841114,000000,1.38302,1.3956,1.37669,1.38936,286901.7659332,0
+PEG.US,D,19841115,000000,1.38936,1.41442,1.38936,1.3956,198621.2236223,0
+PEG.US,D,19841116,000000,1.3956,1.41442,1.3956,1.40223,349639.25921455,0
+PEG.US,D,19841119,000000,1.40223,1.41442,1.3956,1.40223,254108.8915238,0
+PEG.US,D,19841120,000000,1.40223,1.41442,1.40223,1.41442,430983.7148765,0
+PEG.US,D,19841121,000000,1.41442,1.42731,1.41442,1.42731,765797.28112082,0
+PEG.US,D,19841123,000000,1.42731,1.43998,1.42731,1.43998,446747.54816954,0
+PEG.US,D,19841126,000000,1.43998,1.45305,1.41442,1.42731,1230518.1624693,0
+PEG.US,D,19841127,000000,1.42731,1.42731,1.41442,1.42731,340811.51257045,0
+PEG.US,D,19841128,000000,1.42731,1.43998,1.42731,1.43998,423418.10018583,0
+PEG.US,D,19841129,000000,1.43998,1.43998,1.42731,1.42731,2183280.1455404,0
+PEG.US,D,19841130,000000,1.42731,1.43998,1.42731,1.43998,2350692.5677574,0
+PEG.US,D,19841203,000000,1.43998,1.43998,1.42731,1.43365,570330.87473707,0
+PEG.US,D,19841204,000000,1.43365,1.4908,1.42731,1.42731,402287.89918835,0
+PEG.US,D,19841205,000000,1.42731,1.43998,1.42731,1.42731,324420.2018156,0
+PEG.US,D,19841206,000000,1.42731,1.43998,1.42731,1.43365,1441752.503306,0
+PEG.US,D,19841207,000000,1.43365,1.44632,1.42731,1.43998,323159.09515216,0
+PEG.US,D,19841210,000000,1.43998,1.44632,1.43365,1.44632,294149.54073309,0
+PEG.US,D,19841211,000000,1.44632,1.45305,1.43365,1.43998,218796.87965745,0
+PEG.US,D,19841212,000000,1.43998,1.44632,1.42731,1.42731,406701.7725104,0
+PEG.US,D,19841213,000000,1.42731,1.43998,1.42731,1.43365,211864.89416839,0
+PEG.US,D,19841214,000000,1.43365,1.45305,1.43365,1.44632,299512.83256762,0
+PEG.US,D,19841217,000000,1.44632,1.46544,1.43998,1.46544,264199.79541129,0
+PEG.US,D,19841218,000000,1.46544,1.52269,1.45305,1.50992,796701.57140496,0
+PEG.US,D,19841219,000000,1.50992,1.52269,1.4908,1.49724,413638.88444931,0
+PEG.US,D,19841220,000000,1.49724,1.52269,1.49724,1.52269,763909.72228554,0
+PEG.US,D,19841221,000000,1.52269,1.52269,1.43365,1.46544,484578.69749288,0
+PEG.US,D,19841224,000000,1.46544,1.46544,1.44632,1.46544,351215.12989887,0
+PEG.US,D,19841226,000000,1.46544,1.46544,1.43998,1.44632,180021.43827149,0
+PEG.US,D,19841227,000000,1.44632,1.46544,1.44632,1.44632,373281.4206392,0
+PEG.US,D,19841228,000000,1.44632,1.47821,1.44632,1.46544,280598.28319593,0
+PEG.US,D,19841231,000000,1.46544,1.50299,1.46544,1.50299,585465.17998835,0
+PEG.US,D,19850102,000000,1.50299,1.50299,1.46544,1.47821,454623.82572122,0
+PEG.US,D,19850103,000000,1.47821,1.47821,1.44632,1.46544,1425986.6194331,0
+PEG.US,D,19850104,000000,1.46544,1.46544,1.44632,1.45305,1046400.6907666,0
+PEG.US,D,19850107,000000,1.46544,1.49724,1.46544,1.47821,375174.10592434,0
+PEG.US,D,19850108,000000,1.47821,1.4908,1.47821,1.47821,327884.65662517,0
+PEG.US,D,19850109,000000,1.47821,1.49724,1.47821,1.47821,388729.46462138,0
+PEG.US,D,19850110,000000,1.47821,1.47821,1.45305,1.47821,773053.25824049,0
+PEG.US,D,19850111,000000,1.47821,1.47821,1.46544,1.46544,381480.66453152,0
+PEG.US,D,19850114,000000,1.46544,1.46544,1.45305,1.46544,862278.09261401,0
+PEG.US,D,19850115,000000,1.46544,1.47821,1.46544,1.46544,1300824.3463113,0
+PEG.US,D,19850116,000000,1.46544,1.46544,1.45305,1.46544,455568.11778384,0
+PEG.US,D,19850117,000000,1.46544,1.46544,1.44632,1.46544,2279753.7800037,0
+PEG.US,D,19850118,000000,1.46544,1.46544,1.45305,1.46544,849351.23666873,0
+PEG.US,D,19850121,000000,1.46544,1.46544,1.46544,1.46544,252219.28210858,0
+PEG.US,D,19850122,000000,1.46544,1.4908,1.45305,1.46544,620148.68910294,0
+PEG.US,D,19850123,000000,1.46544,1.47821,1.46544,1.47821,544483.31458635,0
+PEG.US,D,19850124,000000,1.47821,1.47821,1.45305,1.46544,528400.61611255,0
+PEG.US,D,19850125,000000,1.46544,1.46544,1.45305,1.45305,562132.65613473,0
+PEG.US,D,19850128,000000,1.45305,1.46544,1.45305,1.46544,353736.31793578,0
+PEG.US,D,19850129,000000,1.46544,1.46544,1.45305,1.46544,724186.91296704,0
+PEG.US,D,19850130,000000,1.46544,1.47821,1.45305,1.46544,338598.93681459,0
+PEG.US,D,19850131,000000,1.46544,1.47821,1.45305,1.46544,391253.72852822,0
+PEG.US,D,19850201,000000,1.46544,1.4908,1.46544,1.47821,307709.00059003,0
+PEG.US,D,19850204,000000,1.47821,1.47821,1.46544,1.47821,188218.63158386,0
+PEG.US,D,19850205,000000,1.47821,1.47821,1.46544,1.46544,268925.35688431,0
+PEG.US,D,19850206,000000,1.46544,1.47821,1.44632,1.45305,948032.32043814,0
+PEG.US,D,19850207,000000,1.45305,1.46544,1.45305,1.46544,2361722.6372577,0
+PEG.US,D,19850208,000000,1.46544,1.47821,1.44632,1.45305,394408.54576675,0
+PEG.US,D,19850211,000000,1.45305,1.46544,1.45305,1.46544,165207.02349093,0
+PEG.US,D,19850212,000000,1.46544,1.47821,1.45305,1.47821,232043.62607345,0
+PEG.US,D,19850213,000000,1.47821,1.4908,1.46544,1.4908,533755.70562731,0
+PEG.US,D,19850214,000000,1.4908,1.50299,1.47821,1.47821,2338708.9785848,0
+PEG.US,D,19850215,000000,1.47821,1.49724,1.46544,1.49724,273975.9352779,0
+PEG.US,D,19850219,000000,1.49724,1.50992,1.4908,1.50992,171511.53151817,0
+PEG.US,D,19850220,000000,1.50992,1.50992,1.4908,1.50299,494353.81206951,0
+PEG.US,D,19850221,000000,1.50299,1.50992,1.49724,1.50992,612266.25981143,0
+PEG.US,D,19850222,000000,1.50992,1.52269,1.49724,1.49724,2257682.3628136,0
+PEG.US,D,19850225,000000,1.49724,1.50299,1.4908,1.49724,1218536.6238766,0
+PEG.US,D,19850226,000000,1.49724,1.49724,1.47821,1.47821,882452.72335918,0
+PEG.US,D,19850227,000000,1.47821,1.49724,1.47821,1.49724,1201197.9451893,0
+PEG.US,D,19850228,000000,1.49724,1.49724,1.4908,1.49724,1566603.0882768,0
+PEG.US,D,19850301,000000,1.53528,1.53528,1.47821,1.4908,2508641.5635488,0
+PEG.US,D,19850304,000000,1.4908,1.4908,1.46544,1.46544,3187422.4848919,0
+PEG.US,D,19850305,000000,1.46544,1.4908,1.46544,1.48426,3093788.9036463,0
+PEG.US,D,19850306,000000,1.48426,1.50299,1.48426,1.4908,2738161.9510053,0
+PEG.US,D,19850307,000000,1.4908,1.50299,1.47821,1.47821,2845984.5201497,0
+PEG.US,D,19850308,000000,1.48426,1.50992,1.48426,1.48426,440440.98956236,0
+PEG.US,D,19850311,000000,1.48426,1.50299,1.48426,1.4908,323783.49674406,0
+PEG.US,D,19850312,000000,1.4908,1.50992,1.4908,1.50299,157005.72901867,0
+PEG.US,D,19850313,000000,1.50299,1.52269,1.4908,1.50299,157005.72901867,0
+PEG.US,D,19850314,000000,1.50992,1.52269,1.50992,1.52269,155115.09431348,0
+PEG.US,D,19850315,000000,1.52269,1.52865,1.50299,1.50299,356895.2363342,0
+PEG.US,D,19850318,000000,1.50299,1.50992,1.50299,1.50992,495299.12942211,0
+PEG.US,D,19850319,000000,1.50992,1.52865,1.50992,1.50992,903893.58721764,0
+PEG.US,D,19850320,000000,1.50992,1.53528,1.50992,1.52865,1249434.762421,0
+PEG.US,D,19850321,000000,1.52865,1.54775,1.52865,1.54775,1324154.8195849,0
+PEG.US,D,19850322,000000,1.54775,1.54775,1.52865,1.52865,986182.33494223,0
+PEG.US,D,19850325,000000,1.52865,1.54775,1.52865,1.53528,224791.75011367,0
+PEG.US,D,19850326,000000,1.53528,1.56063,1.53528,1.54775,539120.02275182,0
+PEG.US,D,19850327,000000,1.54775,1.57331,1.54775,1.54775,448636.1322948,0
+PEG.US,D,19850328,000000,1.54775,1.5859,1.54775,1.57965,386213.40303432,0
+PEG.US,D,19850329,000000,1.57965,1.5859,1.57331,1.57965,719456.22504418,0
+PEG.US,D,19850401,000000,1.57965,1.59857,1.57331,1.59223,1304294.9528607,0
+PEG.US,D,19850402,000000,1.59223,1.59857,1.5859,1.59223,398510.73093785,0
+PEG.US,D,19850403,000000,1.59223,1.61124,1.5859,1.59857,984920.20298882,0
+PEG.US,D,19850404,000000,1.59857,1.59857,1.5859,1.59223,265461.92736471,0
+PEG.US,D,19850408,000000,1.59223,1.61124,1.5859,1.5859,355944.79253175,0
+PEG.US,D,19850409,000000,1.5859,1.59857,1.57965,1.57965,182859.44090921,0
+PEG.US,D,19850410,000000,1.5859,1.59857,1.5859,1.59857,285951.32213075,0
+PEG.US,D,19850411,000000,1.59857,1.61124,1.57965,1.61124,320629.70479548,0
+PEG.US,D,19850412,000000,1.61124,1.63671,1.59857,1.62393,615100.16128928,0
+PEG.US,D,19850415,000000,1.62393,1.64296,1.61124,1.63027,256952.02061139,0
+PEG.US,D,19850416,000000,1.63027,1.64296,1.61124,1.63671,262623.92472698,0
+PEG.US,D,19850417,000000,1.63671,1.64296,1.63027,1.64296,322844.33113129,0
+PEG.US,D,19850418,000000,1.64296,1.66216,1.62393,1.63671,495610.81757308,0
+PEG.US,D,19850419,000000,1.64296,1.66216,1.64296,1.66216,499397.21343331,0
+PEG.US,D,19850422,000000,1.66216,1.66216,1.63671,1.66216,2319159.7747215,0
+PEG.US,D,19850423,000000,1.66216,1.6687,1.62393,1.6687,388103.01244955,0
+PEG.US,D,19850424,000000,1.6687,1.68108,1.66216,1.66216,231731.93792248,0
+PEG.US,D,19850425,000000,1.66216,1.66216,1.64919,1.64919,152591.85569662,0
+PEG.US,D,19850426,000000,1.64919,1.66216,1.64919,1.66216,176241.19415106,0
+PEG.US,D,19850429,000000,1.64919,1.64919,1.63027,1.63671,1644787.6002504,0
+PEG.US,D,19850430,000000,1.63671,1.64296,1.62393,1.63027,1209079.3491909,0
+PEG.US,D,19850501,000000,1.63027,1.64296,1.63027,1.63671,384952.29637088,0
+PEG.US,D,19850502,000000,1.63671,1.64919,1.63027,1.64919,249383.3300508,0
+PEG.US,D,19850503,000000,1.64919,1.66216,1.64296,1.66216,589247.47468871,0
+PEG.US,D,19850506,000000,1.66216,1.66216,1.66216,1.66216,995009.05629636,0
+PEG.US,D,19850507,000000,1.66216,1.68108,1.66216,1.68108,1293889.2849523,0
+PEG.US,D,19850508,000000,1.68108,1.69406,1.6687,1.69406,235507.05559304,0
+PEG.US,D,19850509,000000,1.69406,1.70645,1.68108,1.69406,432874.3495817,0
+PEG.US,D,19850510,000000,1.69406,1.71903,1.69406,1.71903,591773.78917548,0
+PEG.US,D,19850513,000000,1.71903,1.7319,1.70645,1.71903,1345908.3968844,0
+PEG.US,D,19850514,000000,1.71903,1.71903,1.70645,1.71903,1164937.5401004,0
+PEG.US,D,19850515,000000,1.71903,1.71903,1.70645,1.71903,258840.60473665,0
+PEG.US,D,19850516,000000,1.71903,1.74438,1.70645,1.73844,924699.7965845,0
+PEG.US,D,19850517,000000,1.73844,1.78262,1.7319,1.78262,356258.53126267,0
+PEG.US,D,19850520,000000,1.78262,1.80808,1.76974,1.76974,1139722.5838614,0
+PEG.US,D,19850521,000000,1.76974,1.80163,1.76974,1.78886,1289155.5211596,0
+PEG.US,D,19850522,000000,1.78886,1.7951,1.75736,1.76974,925019.68705524,0
+PEG.US,D,19850523,000000,1.76974,1.76974,1.74438,1.76974,470388.68430422,0
+PEG.US,D,19850524,000000,1.76974,1.76974,1.75736,1.76974,229517.31158668,0
+PEG.US,D,19850528,000000,1.76974,1.78886,1.75736,1.78262,2266514.2106175,0
+PEG.US,D,19850529,000000,1.78262,1.78886,1.76974,1.78886,1530028.944457,0
+PEG.US,D,19850530,000000,1.78886,1.80163,1.78262,1.80163,1194890.3612921,0
+PEG.US,D,19850531,000000,1.80163,1.80163,1.78262,1.80163,3276021.8923837,0
+PEG.US,D,19850603,000000,1.8268,1.8268,1.78262,1.80163,441697.99506592,0
+PEG.US,D,19850604,000000,1.80163,1.80808,1.78262,1.80163,403547.98056181,0
+PEG.US,D,19850605,000000,1.80163,1.81422,1.7951,1.81422,390941.01508727,0
+PEG.US,D,19850606,000000,1.81422,1.81422,1.78262,1.81422,404182.63505343,0
+PEG.US,D,19850607,000000,1.81422,1.8268,1.80808,1.81422,618254.97852782,0
+PEG.US,D,19850610,000000,1.81422,1.8268,1.80808,1.81422,823501.62593808,0
+PEG.US,D,19850611,000000,1.81422,1.8268,1.80163,1.81422,552358.56684805,0
+PEG.US,D,19850612,000000,1.81422,1.85235,1.80808,1.84602,490881.15494017,0
+PEG.US,D,19850613,000000,1.84602,1.85235,1.8268,1.83968,1147594.7602531,0
+PEG.US,D,19850614,000000,1.83968,1.85235,1.83968,1.84602,628658.59585624,0
+PEG.US,D,19850617,000000,1.84602,1.85235,1.83968,1.85235,366351.48573008,0
+PEG.US,D,19850618,000000,1.85235,1.87771,1.85235,1.85831,451790.94953333,0
+PEG.US,D,19850619,000000,1.85831,1.87771,1.85831,1.86493,632442.94113655,0
+PEG.US,D,19850620,000000,1.86493,1.86493,1.85235,1.85831,314958.82596988,0
+PEG.US,D,19850621,000000,1.85831,1.91596,1.85235,1.91596,548580.37330758,0
+PEG.US,D,19850624,000000,1.90307,1.90307,1.85831,1.87771,765797.28112082,0
+PEG.US,D,19850625,000000,1.87771,1.87771,1.85235,1.86493,185067.9155052,0
+PEG.US,D,19850626,000000,1.85831,1.85831,1.81422,1.8268,648205.74913961,0
+PEG.US,D,19850627,000000,1.8268,1.8268,1.80808,1.8268,223215.87942935,0
+PEG.US,D,19850628,000000,1.8268,1.8268,1.78262,1.80163,779989.34488942,0
+PEG.US,D,19850701,000000,1.80163,1.8268,1.7951,1.8268,691717.00489828,0
+PEG.US,D,19850702,000000,1.8268,1.83968,1.80163,1.81422,927535.74864229,0
+PEG.US,D,19850703,000000,1.81422,1.8268,1.80163,1.81422,452421.50286506,0
+PEG.US,D,19850705,000000,1.81422,1.83968,1.81422,1.83968,197049.45409787,0
+PEG.US,D,19850708,000000,1.83968,1.84602,1.81422,1.84602,372343.2803164,0
+PEG.US,D,19850709,000000,1.84602,1.84602,1.8268,1.83968,365403.09250758,0
+PEG.US,D,19850710,000000,1.83968,1.84602,1.8268,1.84602,1173764.2614545,0
+PEG.US,D,19850711,000000,1.84602,1.85235,1.8268,1.83968,1934215.6806703,0
+PEG.US,D,19850712,000000,1.83968,1.89039,1.83968,1.87771,465345.28294042,0
+PEG.US,D,19850715,000000,1.87771,1.90307,1.87771,1.89663,392517.91106156,0
+PEG.US,D,19850716,000000,1.89663,1.90307,1.89039,1.89663,188533.39560474,0
+PEG.US,D,19850717,000000,1.89663,1.91596,1.87771,1.87771,1152961.1279576,0
+PEG.US,D,19850718,000000,1.87771,1.87771,1.84602,1.85831,1608530.2710314,0
+PEG.US,D,19850719,000000,1.85831,1.87771,1.83968,1.85831,480472.41116191,0
+PEG.US,D,19850722,000000,1.85235,1.85235,1.80808,1.83968,391572.59370897,0
+PEG.US,D,19850723,000000,1.8268,1.8268,1.6687,1.76974,932267.46185513,0
+PEG.US,D,19850724,000000,1.76974,1.76974,1.71903,1.72556,2032893.6885699,0
+PEG.US,D,19850725,000000,1.72556,1.74438,1.69406,1.7319,1473592.883333,0
+PEG.US,D,19850726,000000,1.7319,1.74438,1.68108,1.70645,590827.4465329,0
+PEG.US,D,19850729,000000,1.69406,1.69406,1.63671,1.67465,638432.68514292,0
+PEG.US,D,19850730,000000,1.67465,1.71288,1.66216,1.71288,1501655.0698195,0
+PEG.US,D,19850731,000000,1.71903,1.7319,1.71903,1.72556,1312801.7837441,0
+PEG.US,D,19850801,000000,1.72556,1.75736,1.72556,1.74438,2156792.8044482,0
+PEG.US,D,19850802,000000,1.74438,1.75736,1.72556,1.74438,515788.52418815,0
+PEG.US,D,19850805,000000,1.74438,1.74438,1.71903,1.72556,232672.12882522,0
+PEG.US,D,19850806,000000,1.72556,1.74438,1.69406,1.69406,320629.70479548,0
+PEG.US,D,19850807,000000,1.69406,1.69406,1.64919,1.67465,1300510.6075804,0
+PEG.US,D,19850808,000000,1.67465,1.71288,1.67465,1.71288,1228624.4518943,0
+PEG.US,D,19850809,000000,1.71903,1.74438,1.71903,1.72556,298883.30452587,0
+PEG.US,D,19850812,000000,1.72556,1.74438,1.72556,1.7319,798277.44208928,0
+PEG.US,D,19850813,000000,1.7319,1.74438,1.7319,1.7319,494353.81206951,0
+PEG.US,D,19850814,000000,1.7319,1.74438,1.7319,1.7319,962849.81108861,0
+PEG.US,D,19850815,000000,1.74438,1.7634,1.74438,1.74438,1212861.6438912,0
+PEG.US,D,19850816,000000,1.74438,1.75736,1.7319,1.74438,223528.59287028,0
+PEG.US,D,19850819,000000,1.74438,1.76974,1.74438,1.7634,145655.76904769,0
+PEG.US,D,19850820,000000,1.7634,1.78262,1.7634,1.78262,480472.41116191,0
+PEG.US,D,19850821,000000,1.78262,1.81422,1.78262,1.80163,373599.26052999,0
+PEG.US,D,19850822,000000,1.80163,1.8268,1.78262,1.7951,966632.10578896,0
+PEG.US,D,19850823,000000,1.7951,1.80808,1.78262,1.80163,251586.67819692,0
+PEG.US,D,19850826,000000,1.80163,1.80808,1.7951,1.80163,198309.53547134,0
+PEG.US,D,19850827,000000,1.80163,1.81422,1.80163,1.81422,373281.4206392,0
+PEG.US,D,19850828,000000,1.81422,1.8268,1.80808,1.8268,872680.68465245,0
+PEG.US,D,19850829,000000,1.8268,1.8268,1.81422,1.8268,688558.08649987,0
+PEG.US,D,19850830,000000,1.8268,1.8268,1.80163,1.8268,1862644.2890051,0
+PEG.US,D,19850903,000000,1.86493,1.86493,1.80808,1.82075,759180.05965265,0
+PEG.US,D,19850904,000000,1.82075,1.82075,1.80808,1.80808,238973.56098255,0
+PEG.US,D,19850905,000000,1.80808,1.82075,1.80808,1.80808,402604.71378917,0
+PEG.US,D,19850906,000000,1.80808,1.80808,1.78262,1.78886,431294.3777375,0
+PEG.US,D,19850909,000000,1.78886,1.80808,1.76974,1.78262,459354.51364409,0
+PEG.US,D,19850910,000000,1.78262,1.78262,1.70645,1.71903,560555.76016043,0
+PEG.US,D,19850911,000000,1.71903,1.7319,1.70645,1.71288,1533179.6605357,0
+PEG.US,D,19850912,000000,1.71288,1.71288,1.68108,1.70031,791341.35544034,0
+PEG.US,D,19850913,000000,1.70031,1.71288,1.69406,1.71288,599652.1173071,0
+PEG.US,D,19850916,000000,1.71288,1.73844,1.71288,1.73844,295096.90866564,0
+PEG.US,D,19850917,000000,1.73844,1.73844,1.69406,1.69406,1705323.7959655,0
+PEG.US,D,19850918,000000,1.69406,1.71288,1.69406,1.70031,587988.4186052,0
+PEG.US,D,19850919,000000,1.70031,1.71903,1.69406,1.70645,754768.23691054,0
+PEG.US,D,19850920,000000,1.70645,1.7319,1.70031,1.70645,730491.42099428,0
+PEG.US,D,19850923,000000,1.70645,1.71903,1.68108,1.70645,189168.05009634,0
+PEG.US,D,19850924,000000,1.70645,1.70645,1.68108,1.69406,494666.52551045,0
+PEG.US,D,19850925,000000,1.69406,1.69406,1.66216,1.68108,181914.12355662,0
+PEG.US,D,19850926,000000,1.64919,1.64919,1.61749,1.63671,765797.28112082,0
+PEG.US,D,19850930,000000,1.63671,1.63671,1.61124,1.61749,1104091.7068142,0
+PEG.US,D,19851001,000000,1.61749,1.63027,1.61124,1.61749,826021.78868501,0
+PEG.US,D,19851002,000000,1.62393,1.64919,1.62393,1.63671,479534.27083911,0
+PEG.US,D,19851003,000000,1.63671,1.66216,1.63671,1.64919,367923.25525451,0
+PEG.US,D,19851004,000000,1.64919,1.66216,1.61749,1.63671,294468.40591385,0
+PEG.US,D,19851007,000000,1.63671,1.64919,1.61749,1.63027,391886.33243987,0
+PEG.US,D,19851008,000000,1.63027,1.63671,1.62393,1.63027,210601.73692501,0
+PEG.US,D,19851009,000000,1.63027,1.63671,1.62393,1.63027,306759.58207756,0
+PEG.US,D,19851010,000000,1.63027,1.66216,1.63027,1.66216,1113864.7708109,0
+PEG.US,D,19851011,000000,1.6687,1.69406,1.6687,1.68108,1646683.3614054,0
+PEG.US,D,19851014,000000,1.68108,1.70645,1.6687,1.70031,555200.67064567,0
+PEG.US,D,19851015,000000,1.70031,1.70031,1.68108,1.69406,277757.20468829,0
+PEG.US,D,19851016,000000,1.69406,1.69406,1.68108,1.68108,616047.52922183,0
+PEG.US,D,19851017,000000,1.68108,1.68108,1.63671,1.64919,1447738.1461525,0
+PEG.US,D,19851018,000000,1.64919,1.66216,1.63671,1.63671,1730856.5920954,0
+PEG.US,D,19851021,000000,1.63671,1.64919,1.63027,1.64919,806151.66906102,0
+PEG.US,D,19851022,000000,1.64919,1.64919,1.63027,1.63671,843044.67806155,0
+PEG.US,D,19851023,000000,1.64919,1.68108,1.64919,1.68108,771479.4381361,0
+PEG.US,D,19851024,000000,1.68108,1.71288,1.68108,1.70031,1463817.7687564,0
+PEG.US,D,19851025,000000,1.70031,1.70645,1.68108,1.70031,1695551.7572588,0
+PEG.US,D,19851028,000000,1.70031,1.71288,1.68108,1.71288,977984.11633988,0
+PEG.US,D,19851029,000000,1.71288,1.74438,1.71288,1.7319,1105673.7292383,0
+PEG.US,D,19851030,000000,1.7319,1.75736,1.70645,1.7319,780620.92351111,0
+PEG.US,D,19851031,000000,1.7319,1.7319,1.69406,1.70645,1609161.849653,0
+PEG.US,D,19851101,000000,1.70645,1.7319,1.69406,1.7319,2013032.7965556,0
+PEG.US,D,19851104,000000,1.7319,1.73844,1.70645,1.71903,745939.46497646,0
+PEG.US,D,19851105,000000,1.71903,1.73844,1.70645,1.7319,1801794.3545591,0
+PEG.US,D,19851106,000000,1.7319,1.75736,1.7319,1.74438,1620829.6495149,0
+PEG.US,D,19851107,000000,1.74438,1.75082,1.73844,1.75082,1552413.0750882,0
+PEG.US,D,19851108,000000,1.75082,1.82075,1.74438,1.7951,2832113.3721418,0
+PEG.US,D,19851111,000000,1.7951,1.83968,1.78886,1.83968,1096527.1174135,0
+PEG.US,D,19851112,000000,1.83968,1.87771,1.83968,1.87127,1214436.4892855,0
+PEG.US,D,19851113,000000,1.87127,1.87127,1.85235,1.85831,814351.93824331,0
+PEG.US,D,19851114,000000,1.85831,1.89663,1.85831,1.89663,1968890.9874651,0
+PEG.US,D,19851115,000000,1.89663,1.89663,1.87127,1.89039,1672846.7108671,0
+PEG.US,D,19851118,000000,1.89039,1.89039,1.86493,1.87127,701488.01831505,0
+PEG.US,D,19851119,000000,1.87127,1.89663,1.87127,1.89663,546374.9745815,0
+PEG.US,D,19851120,000000,1.89663,1.89663,1.87771,1.89039,229199.47169589,0
+PEG.US,D,19851121,000000,1.89039,1.92823,1.89039,1.90951,583573.51999319,0
+PEG.US,D,19851122,000000,1.90951,1.92823,1.90307,1.90307,482057.50945596,0
+PEG.US,D,19851125,000000,1.90307,1.90951,1.87771,1.89663,544483.31458635,0
+PEG.US,D,19851126,000000,1.89663,1.89663,1.87127,1.87771,7040090.0129397,0
+PEG.US,D,19851127,000000,1.86493,1.86493,1.80808,1.8268,7440488.3027127,0
+PEG.US,D,19851129,000000,1.8268,1.83968,1.80808,1.83968,6163622.932427,0
+PEG.US,D,19851202,000000,1.8268,1.83968,1.82075,1.83968,1307763.5088301,0
+PEG.US,D,19851203,000000,1.85235,1.87127,1.83968,1.85235,422149.81649259,0
+PEG.US,D,19851204,000000,1.86493,1.89039,1.86493,1.87771,1807470.3598344,0
+PEG.US,D,19851205,000000,1.87771,1.87771,1.85235,1.87127,954653.6430662,0
+PEG.US,D,19851206,000000,1.85235,1.87771,1.85235,1.87127,484892.43622378,0
+PEG.US,D,19851209,000000,1.86493,1.89039,1.85235,1.87771,474177.13074441,0
+PEG.US,D,19851210,000000,1.89039,1.90951,1.87127,1.90307,498765.63481162,0
+PEG.US,D,19851211,000000,1.89039,1.93467,1.89039,1.93467,845877.55424943,0
+PEG.US,D,19851212,000000,1.92823,1.97291,1.91596,1.9413,496244.44677471,0
+PEG.US,D,19851213,000000,1.97291,1.97905,1.9413,1.97291,388729.46462138,0
+PEG.US,D,19851216,000000,1.95369,2.02353,1.93467,1.98587,1350636.0089373,0
+PEG.US,D,19851217,000000,1.99817,2.0365,1.99817,2.01104,1084858.2922618,0
+PEG.US,D,19851218,000000,2.01728,2.04909,2.01104,2.02353,561189.38936206,0
+PEG.US,D,19851219,000000,2.01104,2.01728,1.97905,1.99817,1225787.4745464,0
+PEG.US,D,19851220,000000,1.99817,1.99817,1.94715,1.96647,1139401.6681007,0
+PEG.US,D,19851223,000000,1.95369,1.95369,1.92823,1.95369,254743.54601542,0
+PEG.US,D,19851224,000000,1.94715,1.95369,1.92823,1.94715,1000993.6738529,0
+PEG.US,D,19851226,000000,1.9413,1.94715,1.92823,1.92823,385262.95923187,0
+PEG.US,D,19851227,000000,1.93467,1.95369,1.92823,1.94715,371392.83651395,0
+PEG.US,D,19851230,000000,1.9413,1.94715,1.93467,1.93467,416164.1736461,0
+PEG.US,D,19851231,000000,1.93467,1.95369,1.93467,1.95369,627082.72517193,0
+PEG.US,D,19860102,000000,1.94715,1.95369,1.93467,1.94715,496877.05068637,0
+PEG.US,D,19860103,000000,1.9413,1.95369,1.93467,1.95369,336081.84993755,0
+PEG.US,D,19860106,000000,1.96647,1.97291,1.94715,1.95369,344596.88314071,0
+PEG.US,D,19860107,000000,1.97291,2.01728,1.96647,2.01104,1096212.3533927,0
+PEG.US,D,19860108,000000,2.02353,2.04235,1.97291,1.97291,596818.21582925,0
+PEG.US,D,19860109,000000,1.95369,1.95369,1.90951,1.9413,618570.76783868,0
+PEG.US,D,19860110,000000,1.93467,1.95369,1.90951,1.9413,619831.87450212,0
+PEG.US,D,19860113,000000,1.9413,1.9413,1.90307,1.91596,546374.9745815,0
+PEG.US,D,19860114,000000,1.92823,1.9413,1.90307,1.90951,750039.59956761,0
+PEG.US,D,19860115,000000,1.92823,1.9413,1.91596,1.92823,666177.03173865,0
+PEG.US,D,19860116,000000,1.9413,1.9413,1.92823,1.93467,343651.56578812,0
+PEG.US,D,19860117,000000,1.9413,1.94715,1.93467,1.9413,461245.14834928,0
+PEG.US,D,19860120,000000,1.92823,1.94715,1.92823,1.9413,2210393.9388044,0
+PEG.US,D,19860121,000000,1.9413,1.95369,1.93467,1.94715,351215.12989887,0
+PEG.US,D,19860122,000000,1.96647,1.97291,1.92823,1.9413,378954.35004475,0
+PEG.US,D,19860123,000000,1.92823,1.9413,1.91596,1.9413,518311.76280501,0
+PEG.US,D,19860124,000000,1.94715,1.95369,1.92823,1.95369,393147.43910331,0
+PEG.US,D,19860127,000000,1.97291,2.01104,1.96647,1.99817,2118646.8911039,0
+PEG.US,D,19860128,000000,2.01104,2.08088,2.01104,2.07453,717566.61562896,0
+PEG.US,D,19860129,000000,2.08702,2.10009,2.06175,2.06175,761389.5595386,0
+PEG.US,D,19860130,000000,2.04909,2.08088,2.02353,2.0365,512960.77445013,0
+PEG.US,D,19860131,000000,2.01728,2.10009,2.01104,2.06175,678472.30906222,0
+PEG.US,D,19860203,000000,2.07453,2.08702,2.04909,2.07453,2139458.2269207,0
+PEG.US,D,19860204,000000,2.08702,2.10009,2.06175,2.08088,889392.91116799,0
+PEG.US,D,19860205,000000,2.08702,2.11228,2.08088,2.10009,748151.01544235,0
+PEG.US,D,19860206,000000,2.10009,2.10009,2.07453,2.08702,265461.92736471,0
+PEG.US,D,19860207,000000,2.08702,2.08702,2.07453,2.08088,277442.44066741,0
+PEG.US,D,19860210,000000,2.08088,2.11901,2.06175,2.11901,2135042.3030187,0
+PEG.US,D,19860211,000000,2.11901,2.15705,2.11228,2.15061,664915.9250752,0
+PEG.US,D,19860212,000000,2.15705,2.18222,2.15061,2.16973,527774.16394071,0
+PEG.US,D,19860213,000000,2.16973,2.16973,2.15061,2.16973,320629.70479548,0
+PEG.US,D,19860214,000000,2.18875,2.20747,2.15705,2.16973,759180.05965265,0
+PEG.US,D,19860218,000000,2.16973,2.22659,2.16973,2.22035,2459139.5384937,0
+PEG.US,D,19860219,000000,2.20747,2.24571,2.20747,2.22659,596500.37593845,0
+PEG.US,D,19860220,000000,2.23283,2.25848,2.22659,2.24571,717566.61562896,0
+PEG.US,D,19860221,000000,2.24571,2.31564,2.24571,2.29018,612576.92267243,0
+PEG.US,D,19860224,000000,2.29653,2.31564,2.10009,2.31564,474805.63349618,0
+PEG.US,D,19860225,000000,2.31564,2.32813,2.29653,2.30276,811205.32332452,0
+PEG.US,D,19860226,000000,2.30276,2.31564,2.29018,2.29018,678155.49446141,0
+PEG.US,D,19860227,000000,2.30276,2.33437,2.29653,2.32813,424676.13097935,0
+PEG.US,D,19860228,000000,2.33437,2.35992,2.32813,2.35348,5265087.510594,0
+PEG.US,D,19860303,000000,2.32813,2.39162,2.3091,2.32813,4161623.2812415,0
+PEG.US,D,19860304,000000,2.32813,2.34743,2.31564,2.32813,756660.92219567,0
+PEG.US,D,19860305,000000,2.31564,2.32813,2.22035,2.27088,1122689.4415852,0
+PEG.US,D,19860306,000000,2.28354,2.29653,2.25848,2.25848,1623978.3150137,0
+PEG.US,D,19860307,000000,2.27088,2.27088,2.22035,2.27088,1187639.5106224,0
+PEG.US,D,19860310,000000,2.25848,2.2772,2.25848,2.2772,586095.73332007,0
+PEG.US,D,19860311,000000,2.28354,2.32813,2.2772,2.32813,1515526.2178275,0
+PEG.US,D,19860312,000000,2.29653,2.34099,2.29653,2.32813,713780.21976871,0
+PEG.US,D,19860313,000000,2.32813,2.32813,2.3091,2.31564,705271.33830537,0
+PEG.US,D,19860314,000000,2.31564,2.32813,2.28354,2.32813,978297.85507079,0
+PEG.US,D,19860317,000000,2.29653,2.29653,2.2772,2.29653,1009198.044195,0
+PEG.US,D,19860318,000000,2.28354,2.32813,2.2772,2.2772,530923.85472941,0
+PEG.US,D,19860319,000000,2.2772,2.28354,2.22035,2.23946,1534442.8177791,0
+PEG.US,D,19860320,000000,2.20747,2.25848,2.20747,2.25848,522727.68670701,0
+PEG.US,D,19860321,000000,2.27088,2.29653,2.27088,2.29653,1153591.6812892,0
+PEG.US,D,19860324,000000,2.29653,2.32813,2.23946,2.32813,765172.87952893,0
+PEG.US,D,19860325,000000,2.3091,2.31564,2.28354,2.31564,398820.36850887,0
+PEG.US,D,19860326,000000,2.31564,2.32813,2.29653,2.32813,866688.89006615,0
+PEG.US,D,19860327,000000,2.31564,2.35348,2.31564,2.35348,843989.99541414,0
+PEG.US,D,19860331,000000,2.34743,2.39162,2.34099,2.37874,538490.49471006,0
+PEG.US,D,19860401,000000,2.39162,2.39162,2.34743,2.35348,838317.0660086,0
+PEG.US,D,19860402,000000,2.34743,2.35348,2.32813,2.35348,452104.68826425,0
+PEG.US,D,19860403,000000,2.35348,2.35348,2.3091,2.32813,1687034.6734756,0
+PEG.US,D,19860404,000000,2.34099,2.37874,2.28354,2.29653,972619.79921539,0
+PEG.US,D,19860407,000000,2.28354,2.28354,2.25848,2.28354,386531.24292511,0
+PEG.US,D,19860408,000000,2.29653,2.34743,2.28354,2.34743,538174.70539921,0
+PEG.US,D,19860409,000000,2.34099,2.35348,2.29653,2.3091,507273.490985,0
+PEG.US,D,19860410,000000,2.29653,2.32813,2.28354,2.32813,469125.52706084,0
+PEG.US,D,19860411,000000,2.32813,2.34099,2.28354,2.31564,317166.27527588,0
+PEG.US,D,19860414,000000,2.32813,2.34099,2.3091,2.31564,280907.92076695,0
+PEG.US,D,19860415,000000,2.3091,2.32813,2.29653,2.31564,541326.44676786,0
+PEG.US,D,19860416,000000,2.34099,2.39162,2.31564,2.39162,1196470.3331363,0
+PEG.US,D,19860417,000000,2.39162,2.39162,2.37241,2.39162,398191.86575709,0
+PEG.US,D,19860418,000000,2.39162,2.39162,2.31564,2.37874,391572.59370897,0
+PEG.US,D,19860421,000000,2.39162,2.42976,2.37241,2.41697,1220114.545141,0
+PEG.US,D,19860422,000000,2.42976,2.44233,2.34743,2.37874,703376.6024403,0
+PEG.US,D,19860423,000000,2.37874,2.39162,2.34099,2.34743,662391.66116838,0
+PEG.US,D,19860424,000000,2.34743,2.36606,2.32813,2.34099,688877.97697058,0
+PEG.US,D,19860425,000000,2.32813,2.34099,2.3091,2.31564,324420.2018156,0
+PEG.US,D,19860428,000000,2.31564,2.32813,2.25848,2.28354,523359.2653287,0
+PEG.US,D,19860429,000000,2.2772,2.2772,2.18222,2.25848,1232724.5864854,0
+PEG.US,D,19860430,000000,2.25848,2.25848,2.18222,2.20747,1114179.5348318,0
+PEG.US,D,19860501,000000,2.1949,2.23946,2.18222,2.21411,1627453.0227229,0
+PEG.US,D,19860502,000000,2.22035,2.2772,2.22035,2.24571,1012033.9962528,0
+PEG.US,D,19860505,000000,2.25848,2.2772,2.24571,2.25848,434762.93370696,0
+PEG.US,D,19860506,000000,2.27088,2.28354,2.25848,2.2772,407335.40171203,0
+PEG.US,D,19860507,000000,2.2772,2.2772,2.23283,2.23946,779361.86742761,0
+PEG.US,D,19860508,000000,2.25848,2.28354,2.24571,2.2772,391253.72852822,0
+PEG.US,D,19860509,000000,2.2772,2.2772,2.23946,2.25848,558347.28556445,0
+PEG.US,D,19860512,000000,2.24571,2.2772,2.23283,2.27088,591452.87341478,0
+PEG.US,D,19860513,000000,2.28354,2.28354,2.27088,2.27088,406078.39620847,0
+PEG.US,D,19860514,000000,2.28354,2.3091,2.27088,2.3091,623297.35460165,0
+PEG.US,D,19860515,000000,2.3091,2.31564,2.29653,2.3091,359410.2726313,0
+PEG.US,D,19860516,000000,2.3091,2.3091,2.2772,2.29653,792601.43681381,0
+PEG.US,D,19860519,000000,2.29653,2.3091,2.25848,2.28354,199567.56626488,0
+PEG.US,D,19860520,000000,2.2772,2.2772,2.25848,2.2772,282803.681922,0
+PEG.US,D,19860521,000000,2.2772,2.28354,2.25848,2.27088,268925.35688431,0
+PEG.US,D,19860522,000000,2.25848,2.3091,2.25848,2.3091,369816.96582963,0
+PEG.US,D,19860523,000000,2.31564,2.31564,2.28354,2.29653,649470.95696292,0
+PEG.US,D,19860527,000000,2.29653,2.34743,2.29653,2.34743,680993.49709914,0
+PEG.US,D,19860528,000000,2.36606,2.39162,2.32813,2.37241,719772.01435502,0
+PEG.US,D,19860529,000000,2.37241,2.4043,2.34743,2.39162,1146343.9064893,0
+PEG.US,D,19860530,000000,2.39162,2.39162,2.32813,2.34743,5706472.792219,0
+PEG.US,D,19860602,000000,2.34743,2.34743,2.32813,2.34743,3124367.1517198,0
+PEG.US,D,19860603,000000,2.34099,2.36606,2.34099,2.34743,340498.79912951,0
+PEG.US,D,19860604,000000,2.35348,2.36606,2.32813,2.34743,892546.70311658,0
+PEG.US,D,19860605,000000,2.34099,2.36606,2.34099,2.36606,1753561.6384872,0
+PEG.US,D,19860606,000000,2.35348,2.36606,2.34099,2.34099,187272.2889413,0
+PEG.US,D,19860609,000000,2.34099,2.34743,2.29653,2.31564,809313.66332935,0
+PEG.US,D,19860610,000000,2.31564,2.31564,2.29653,2.30276,317166.27527588,0
+PEG.US,D,19860611,000000,2.32813,2.32813,2.27088,2.27088,498765.63481162,0
+PEG.US,D,19860612,000000,2.29018,2.29653,2.25185,2.28354,271455.77253095,0
+PEG.US,D,19860613,000000,2.29018,2.32813,2.27088,2.31564,479854.16130983,0
+PEG.US,D,19860616,000000,2.30276,2.30276,2.27088,2.30276,733017.73548105,0
+PEG.US,D,19860617,000000,2.29653,2.31564,2.29018,2.29653,1451839.3060336,0
+PEG.US,D,19860618,000000,2.29018,2.31564,2.28354,2.29653,430983.7148765,0
+PEG.US,D,19860619,000000,2.30276,2.30276,2.29018,2.29018,296673.80463992,0
+PEG.US,D,19860620,000000,2.29018,2.31564,2.25848,2.31564,640326.39571801,0
+PEG.US,D,19860623,000000,2.29653,2.30276,2.28354,2.29018,639057.0867348,0
+PEG.US,D,19860624,000000,2.29653,2.32813,2.28354,2.32813,617940.21450695,0
+PEG.US,D,19860625,000000,2.32813,2.35348,2.32813,2.32813,1206558.1611539,0
+PEG.US,D,19860626,000000,2.34099,2.35348,2.32813,2.34099,482996.67506873,0
+PEG.US,D,19860627,000000,2.34099,2.36606,2.34099,2.36606,522098.15866526,0
+PEG.US,D,19860630,000000,2.37241,2.41063,2.36606,2.4043,518311.76280501,0
+PEG.US,D,19860701,000000,2.39162,2.4043,2.35348,2.37874,905471.5084819,0
+PEG.US,D,19860702,000000,2.37241,2.46136,2.37241,2.44233,883714.85531259,0
+PEG.US,D,19860703,000000,2.44233,2.46779,2.42976,2.43629,302977.2873772,0
+PEG.US,D,19860707,000000,2.42976,2.44233,2.4043,2.43629,1130574.9467466,0
+PEG.US,D,19860708,000000,2.41063,2.43629,2.39162,2.43629,929746.27381822,0
+PEG.US,D,19860709,000000,2.41697,2.46136,2.41697,2.45492,1166829.2000956,0
+PEG.US,D,19860710,000000,2.46779,2.48661,2.44233,2.47422,794176.28220816,0
+PEG.US,D,19860711,000000,2.49939,2.53148,2.48661,2.51207,944878.52848956,0
+PEG.US,D,19860714,000000,2.51207,2.59469,2.51207,2.58824,1259839.4050394,0
+PEG.US,D,19860715,000000,2.60716,2.64531,2.51207,2.53743,1301139.1103322,0
+PEG.US,D,19860716,000000,2.55634,2.60716,2.53743,2.60716,565287.47337326,0
+PEG.US,D,19860717,000000,2.58824,2.63877,2.5819,2.61984,863224.43525657,0
+PEG.US,D,19860718,000000,2.61984,2.63877,2.60716,2.61399,410174.42963973,0
+PEG.US,D,19860721,000000,2.61399,2.65154,2.60716,2.65154,859121.22479552,0
+PEG.US,D,19860722,000000,2.65154,2.69592,2.63877,2.68967,418684.33639305,0
+PEG.US,D,19860723,000000,2.69592,2.73416,2.677,2.72137,1143189.0892509,0
+PEG.US,D,19860724,000000,2.74049,2.84787,2.73416,2.823,1519308.5125279,0
+PEG.US,D,19860725,000000,2.81014,2.83569,2.8037,2.82914,582945.0172414,0
+PEG.US,D,19860728,000000,2.82914,2.83569,2.74683,2.76625,1964161.3248323,0
+PEG.US,D,19860729,000000,2.74049,2.75336,2.70236,2.74683,1067521.6641543,0
+PEG.US,D,19860730,000000,2.73416,2.75336,2.67037,2.74683,1345591.5822836,0
+PEG.US,D,19860731,000000,2.75336,2.75336,2.72137,2.74683,445797.10436709,0
+PEG.US,D,19860801,000000,2.74683,2.75336,2.72137,2.73416,622665.77597997,0
+PEG.US,D,19860804,000000,2.74049,2.74683,2.7085,2.73416,436024.0403704,0
+PEG.US,D,19860805,000000,2.72137,2.74049,2.70236,2.73416,717883.43022977,0
+PEG.US,D,19860806,000000,2.73416,2.75336,2.72137,2.74049,2689297.6563117,0
+PEG.US,D,19860807,000000,2.74049,2.77863,2.72137,2.76625,587359.91585342,0
+PEG.US,D,19860808,000000,2.76625,2.77863,2.74049,2.74683,600279.5947689,0
+PEG.US,D,19860811,000000,2.76625,2.79755,2.74683,2.76625,656399.86658208,0
+PEG.US,D,19860812,000000,2.77863,2.823,2.76625,2.8037,522410.87210618,0
+PEG.US,D,19860813,000000,2.81014,2.88659,2.81014,2.88006,1024325.1724165,0
+PEG.US,D,19860814,000000,2.88659,2.93097,2.88006,2.91811,828858.76603278,0
+PEG.US,D,19860815,000000,2.90542,2.96247,2.90542,2.94355,707476.73703144,0
+PEG.US,D,19860818,000000,2.93097,2.94355,2.89888,2.93097,457145.01375813,0
+PEG.US,D,19860819,000000,2.93097,3.08293,2.91811,2.9499,369501.17651877,0
+PEG.US,D,19860820,000000,2.9499,3.10214,2.94355,3.06411,1538228.1883494,0
+PEG.US,D,19860821,000000,3.08293,3.08908,3.05778,3.05778,2387892.138459,0
+PEG.US,D,19860822,000000,3.06411,3.06411,2.98794,2.98794,1348431.6355013,0
+PEG.US,D,19860825,000000,2.96247,2.96247,2.83569,2.94355,391253.72852822,0
+PEG.US,D,19860826,000000,2.94355,2.98794,2.93097,2.96247,709678.03459762,0
+PEG.US,D,19860827,000000,2.97516,2.97516,2.93097,2.94355,1045136.5082333,0
+PEG.US,D,19860828,000000,2.93097,2.93097,2.88659,2.89888,1934215.6806703,0
+PEG.US,D,19860829,000000,2.89888,2.9499,2.89888,2.93097,4666073.1236484,0
+PEG.US,D,19860902,000000,2.90542,2.93097,2.86748,2.90542,3909407.0750029,0
+PEG.US,D,19860903,000000,2.88659,2.93097,2.88006,2.91811,3877880.4337068,0
+PEG.US,D,19860904,000000,2.90542,2.91811,2.88006,2.90542,916818.39258297,0
+PEG.US,D,19860905,000000,2.88659,2.89264,2.77219,2.78488,1418105.2154315,0
+PEG.US,D,19860908,000000,2.74683,2.77863,2.677,2.74683,1454048.8059196,0
+PEG.US,D,19860909,000000,2.76625,2.81014,2.72791,2.74683,745622.65037565,0
+PEG.US,D,19860910,000000,2.75336,2.77219,2.72791,2.76625,847775.36598442,0
+PEG.US,D,19860911,000000,2.72791,2.74049,2.54991,2.63282,1517731.6165535,0
+PEG.US,D,19860912,000000,2.63282,2.63282,2.52465,2.61399,1965425.5073656,0
+PEG.US,D,19860915,000000,2.58824,2.65154,2.58824,2.65154,934156.04598039,0
+PEG.US,D,19860916,000000,2.65154,2.67037,2.63282,2.67037,810257.95539198,0
+PEG.US,D,19860917,000000,2.677,2.69592,2.64531,2.68967,370452.6456112,0
+PEG.US,D,19860918,000000,2.677,2.68967,2.63877,2.64531,569391.70912429,0
+PEG.US,D,19860919,000000,2.63282,2.63282,2.5819,2.63282,1305556.0595241,0
+PEG.US,D,19860922,000000,2.61984,2.65154,2.59469,2.63282,324420.2018156,0
+PEG.US,D,19860923,000000,2.67037,2.67037,2.61399,2.63877,298246.59945433,0
+PEG.US,D,19860924,000000,2.63282,2.677,2.63282,2.64531,638744.37329388,0
+PEG.US,D,19860925,000000,2.64531,2.66422,2.61984,2.63877,424043.52706769,0
+PEG.US,D,19860926,000000,2.63282,2.63877,2.5819,2.63282,367293.72721278,0
+PEG.US,D,19860929,000000,2.59469,2.60716,2.57527,2.59469,331669.00190548,0
+PEG.US,D,19860930,000000,2.58824,2.67037,2.58824,2.63877,546057.13469072,0
+PEG.US,D,19861001,000000,2.66422,2.69592,2.63877,2.66422,665229.66380611,0
+PEG.US,D,19861002,000000,2.63877,2.66422,2.63877,2.65154,533755.70562731,0
+PEG.US,D,19861003,000000,2.67037,2.677,2.64531,2.65154,566862.31876761,0
+PEG.US,D,19861006,000000,2.63877,2.65154,2.61399,2.61399,504443.69066702,0
+PEG.US,D,19861007,000000,2.63282,2.63282,2.58824,2.59469,688877.97697058,0
+PEG.US,D,19861008,000000,2.60716,2.61399,2.5819,2.58824,479219.50681823,0
+PEG.US,D,19861009,000000,2.5819,2.61399,2.5819,2.58824,356895.2363342,0
+PEG.US,D,19861010,000000,2.57527,2.58824,2.55634,2.57527,498136.10676987,0
+PEG.US,D,19861013,000000,2.56288,2.60716,2.55634,2.59469,1331409.7714147,0
+PEG.US,D,19861014,000000,2.5819,2.60716,2.5819,2.60716,496554.08434573,0
+PEG.US,D,19861015,000000,2.60716,2.677,2.59469,2.677,481109.11623345,0
+PEG.US,D,19861016,000000,2.677,2.69592,2.63877,2.65154,633383.13203929,0
+PEG.US,D,19861017,000000,2.63877,2.63877,2.60716,2.63877,939203.54850407,0
+PEG.US,D,19861020,000000,2.61984,2.63282,2.58824,2.60716,331040.49915369,0
+PEG.US,D,19861021,000000,2.61984,2.63282,2.58824,2.61984,680049.20503652,0
+PEG.US,D,19861022,000000,2.61399,2.63282,2.60716,2.61399,741210.82763354,0
+PEG.US,D,19861023,000000,2.61984,2.64531,2.60716,2.64531,1285063.5888882,0
+PEG.US,D,19861024,000000,2.63282,2.63877,2.60716,2.61984,792917.22612467,0
+PEG.US,D,19861027,000000,2.61984,2.65154,2.61399,2.65154,469758.1309725,0
+PEG.US,D,19861028,000000,2.66422,2.68967,2.65154,2.677,477322.72037322,0
+PEG.US,D,19861029,000000,2.66422,2.72791,2.64531,2.72791,1864223.2355594,0
+PEG.US,D,19861030,000000,2.74049,2.78488,2.72791,2.74683,1580794.1267554,0
+PEG.US,D,19861031,000000,2.72137,2.75336,2.71523,2.75336,364455.72457503,0
+PEG.US,D,19861103,000000,2.74683,2.79755,2.74683,2.79755,427195.26843633,0
+PEG.US,D,19861104,000000,2.78488,2.79755,2.70236,2.77863,532185.98668283,0
+PEG.US,D,19861105,000000,2.77219,2.77863,2.75336,2.77863,651044.77706731,0
+PEG.US,D,19861106,000000,2.77863,2.8037,2.76625,2.8037,756029.34357399,0
+PEG.US,D,19861107,000000,2.81014,2.81014,2.77863,2.78488,389997.74831463,0
+PEG.US,D,19861110,000000,2.77863,2.79755,2.76625,2.77863,457145.01375813,0
+PEG.US,D,19861111,000000,2.77219,2.78488,2.76625,2.78488,196423.00192602,0
+PEG.US,D,19861112,000000,2.79755,2.79755,2.76625,2.78488,353736.31793578,0
+PEG.US,D,19861113,000000,2.77863,2.79755,2.77219,2.77863,301400.3914029,0
+PEG.US,D,19861114,000000,2.79755,2.79755,2.77219,2.78488,777784.97145332,0
+PEG.US,D,19861117,000000,2.77219,2.79755,2.77219,2.78488,746572.06888813,0
+PEG.US,D,19861118,000000,2.77219,2.81014,2.677,2.72791,1225157.9465048,0
+PEG.US,D,19861119,000000,2.72137,2.72791,2.66422,2.70236,510425.23235363,0
+PEG.US,D,19861120,000000,2.69592,2.75336,2.68967,2.74683,737741.24637412,0
+PEG.US,D,19861121,000000,2.77863,2.8037,2.76625,2.78488,1254793.9530956,0
+PEG.US,D,19861124,000000,2.79755,2.83569,2.77863,2.81014,679418.6517048,0
+PEG.US,D,19861125,000000,2.8037,2.81014,2.70236,2.79755,2523147.3660481,0
+PEG.US,D,19861126,000000,2.78488,2.79755,2.76625,2.77219,2246647.1668635,0
+PEG.US,D,19861128,000000,2.77863,2.77863,2.74683,2.76625,4130097.6652354,0
+PEG.US,D,19861201,000000,2.79755,2.79755,2.71523,2.79755,4981341.5871893,0
+PEG.US,D,19861202,000000,2.74683,2.79755,2.74683,2.79755,4413848.7150899,0
+PEG.US,D,19861203,000000,2.77863,2.823,2.76625,2.81014,758552.58219084,0
+PEG.US,D,19861204,000000,2.81014,2.82914,2.79755,2.81014,879297.90612063,0
+PEG.US,D,19861205,000000,2.79755,2.823,2.75336,2.77863,480472.41116191,0
+PEG.US,D,19861208,000000,2.77863,2.78488,2.72137,2.77219,683829.44915693,0
+PEG.US,D,19861209,000000,2.78488,2.78488,2.74683,2.75336,725443.9184706,0
+PEG.US,D,19861210,000000,2.76625,2.77863,2.72791,2.77219,1040407.8708903,0
+PEG.US,D,19861211,000000,2.77219,2.77219,2.70236,2.72791,610059.83579539,0
+PEG.US,D,19861212,000000,2.72791,2.74683,2.71523,2.72791,405125.90182607,0
+PEG.US,D,19861215,000000,2.72137,2.74049,2.70236,2.74049,546374.9745815,0
+PEG.US,D,19861216,000000,2.75336,2.77863,2.71523,2.77863,665858.1665579,0
+PEG.US,D,19861217,000000,2.76625,2.79755,2.74683,2.77219,991854.23905781,0
+PEG.US,D,19861218,000000,2.77219,2.79755,2.76625,2.77863,705902.91692705,0
+PEG.US,D,19861219,000000,2.77863,2.79755,2.72791,2.75336,1234932.0357914,0
+PEG.US,D,19861222,000000,2.74049,2.75336,2.69592,2.74049,714094.98378959,0
+PEG.US,D,19861223,000000,2.75336,2.75336,2.69592,2.69592,783777.79132961,0
+PEG.US,D,19861224,000000,2.71523,2.74683,2.70236,2.72791,459984.04168584,0
+PEG.US,D,19861226,000000,2.72791,2.72791,2.70236,2.71523,147234.71560191,0
+PEG.US,D,19861229,000000,2.72137,2.72791,2.70236,2.72137,623928.93322335,0
+PEG.US,D,19861230,000000,2.70236,2.72137,2.69592,2.69592,1151382.1814034,0
+PEG.US,D,19861231,000000,2.69592,2.70236,2.64531,2.677,827596.63407937,0
+PEG.US,D,19870102,000000,2.677,2.74683,2.677,2.74683,695491.09727888,0
+PEG.US,D,19870105,000000,2.76625,2.79755,2.76625,2.79755,600917.32513042,0
+PEG.US,D,19870106,000000,2.79755,2.81014,2.78488,2.79755,929432.53508732,0
+PEG.US,D,19870107,000000,2.79755,2.87382,2.79755,2.86114,947716.53112729,0
+PEG.US,D,19870108,000000,2.88006,2.88659,2.86114,2.88659,326309.81123083,0
+PEG.US,D,19870109,000000,2.89888,2.91157,2.84787,2.89888,397559.26184543,0
+PEG.US,D,19870112,000000,2.89888,2.95624,2.88659,2.94355,408907.17123647,0
+PEG.US,D,19870113,000000,2.93097,2.93097,2.87382,2.88006,415843.2578854,0
+PEG.US,D,19870114,000000,2.88659,2.89888,2.83569,2.86114,872998.52454323,0
+PEG.US,D,19870115,000000,2.87382,2.87382,2.82914,2.86114,453680.55894856,0
+PEG.US,D,19870116,000000,2.86114,2.88006,2.82914,2.82914,1062160.4228998,0
+PEG.US,D,19870119,000000,2.823,2.90542,2.81014,2.88659,1052386.333613,0
+PEG.US,D,19870120,000000,2.89888,2.92454,2.87382,2.91157,667435.06253218,0
+PEG.US,D,19870121,000000,2.93097,2.95624,2.86114,2.88006,1246912.5490941,0
+PEG.US,D,19870122,000000,2.89888,2.96247,2.88659,2.94355,500655.24422684,0
+PEG.US,D,19870123,000000,2.95624,3.05124,2.82914,2.89888,1021174.4563378,0
+PEG.US,D,19870126,000000,2.89888,2.96872,2.88006,2.96247,372654.96846736,0
+PEG.US,D,19870127,000000,2.94355,2.96247,2.90542,2.93731,788184.48762186,0
+PEG.US,D,19870128,000000,2.94355,2.94355,2.86114,2.90542,1675682.6629248,0
+PEG.US,D,19870129,000000,2.92454,2.93097,2.82914,2.88006,2648628.5043507,0
+PEG.US,D,19870130,000000,2.88659,2.88659,2.83569,2.8548,794494.12209895,0
+PEG.US,D,19870202,000000,2.8548,2.88006,2.82914,2.8548,1013606.7910673,0
+PEG.US,D,19870203,000000,2.8548,2.88659,2.8548,2.87382,735849.58637896,0
+PEG.US,D,19870204,000000,2.86114,2.88659,2.86114,2.88006,477322.72037322,0
+PEG.US,D,19870205,000000,2.86114,2.87382,2.8037,2.84787,863537.14869751,0
+PEG.US,D,19870206,000000,2.84787,2.8548,2.74683,2.78488,867952.04730953,0
+PEG.US,D,19870209,000000,2.79755,2.79755,2.74049,2.76625,792601.43681381,0
+PEG.US,D,19870210,000000,2.76625,2.77863,2.72137,2.75336,671537.24770326,0
+PEG.US,D,19870211,000000,2.74049,2.77863,2.72791,2.77863,1890705.4502016,0
+PEG.US,D,19870212,000000,2.77219,2.78488,2.70236,2.72137,1062476.2122106,0
+PEG.US,D,19870213,000000,2.70236,2.78488,2.677,2.74683,1606009.0829945,0
+PEG.US,D,19870217,000000,2.75336,2.8037,2.72791,2.72791,904833.77812038,0
+PEG.US,D,19870218,000000,2.72791,2.77219,2.70236,2.75336,912404.51926093,0
+PEG.US,D,19870219,000000,2.77219,2.8037,2.76625,2.77863,838633.88060941,0
+PEG.US,D,19870220,000000,2.78488,2.79755,2.77863,2.78488,452104.68826425,0
+PEG.US,D,19870223,000000,2.77863,2.79755,2.72791,2.77863,926278.74313874,0
+PEG.US,D,19870224,000000,2.79755,2.81014,2.78488,2.81014,425933.13648292,0
+PEG.US,D,19870225,000000,2.81014,2.83569,2.77863,2.79755,862908.64594573,0
+PEG.US,D,19870226,000000,2.8037,2.8037,2.77219,2.77863,432553.43382101,0
+PEG.US,D,19870227,000000,2.79755,2.8037,2.77219,2.77863,2032893.6885699,0
+PEG.US,D,19870302,000000,2.78488,2.81014,2.72137,2.78488,1638798.8815339,0
+PEG.US,D,19870303,000000,2.72791,2.77219,2.72791,2.74683,1170929.3346867,0
+PEG.US,D,19870304,000000,2.75922,2.79755,2.74683,2.78488,1012978.2883155,0
+PEG.US,D,19870305,000000,2.77219,2.823,2.74683,2.823,1045136.5082333,0
+PEG.US,D,19870306,000000,2.83569,2.83569,2.79755,2.81014,614784.37197844,0
+PEG.US,D,19870309,000000,2.8037,2.81014,2.78488,2.81014,426564.7151046,0
+PEG.US,D,19870310,000000,2.8037,2.823,2.79755,2.8037,407962.87917384,0
+PEG.US,D,19870311,000000,2.81014,2.823,2.78488,2.79755,488992.57081493,0
+PEG.US,D,19870312,000000,2.79755,2.823,2.77863,2.8037,765797.28112082,0
+PEG.US,D,19870313,000000,2.8037,2.823,2.79755,2.79755,263882.98081048,0
+PEG.US,D,19870316,000000,2.79755,2.79755,2.75922,2.77863,484892.43622378,0
+PEG.US,D,19870317,000000,2.77863,2.86114,2.77219,2.8037,498450.87079075,0
+PEG.US,D,19870318,000000,2.823,2.823,2.72137,2.74683,432553.43382101,0
+PEG.US,D,19870319,000000,2.72791,2.74683,2.68343,2.73416,380855.23764965,0
+PEG.US,D,19870320,000000,2.69592,2.79755,2.69592,2.78488,678787.0730831,0
+PEG.US,D,19870323,000000,2.79755,2.8037,2.75922,2.8037,661133.63037484,0
+PEG.US,D,19870324,000000,2.78488,2.78488,2.75336,2.75336,436655.61899209,0
+PEG.US,D,19870325,000000,2.77863,2.81014,2.75336,2.8037,435714.40279938,0
+PEG.US,D,19870326,000000,2.78488,2.83569,2.78488,2.823,611631.60531983,0
+PEG.US,D,19870327,000000,2.81014,2.81014,2.77219,2.77863,1331409.7714147,0
+PEG.US,D,19870330,000000,2.64531,2.7085,2.64531,2.677,1862644.2890051,0
+PEG.US,D,19870331,000000,2.677,2.7085,2.62608,2.65798,1287581.7010552,0
+PEG.US,D,19870401,000000,2.60716,2.67037,2.60043,2.65798,831067.24062875,0
+PEG.US,D,19870402,000000,2.65798,2.68343,2.60716,2.65154,538174.70539921,0
+PEG.US,D,19870403,000000,2.65154,2.70236,2.65154,2.68343,566547.55474673,0
+PEG.US,D,19870406,000000,2.677,2.7085,2.62608,2.677,674688.9890719,0
+PEG.US,D,19870407,000000,2.67037,2.677,2.62608,2.63282,677211.20239878,0
+PEG.US,D,19870408,000000,2.63282,2.65154,2.58824,2.58824,878671.45394878,0
+PEG.US,D,19870409,000000,2.58824,2.60043,2.51207,2.55634,968525.81636406,0
+PEG.US,D,19870410,000000,2.53743,2.54991,2.48661,2.53148,902949.29515502,0
+PEG.US,D,19870413,000000,2.52465,2.55634,2.51207,2.53148,1152014.7853151,0
+PEG.US,D,19870414,000000,2.50592,2.50592,2.44233,2.47422,1187324.7466014,0
+PEG.US,D,19870415,000000,2.47422,2.54991,2.47422,2.52465,1148860.9933664,0
+PEG.US,D,19870416,000000,2.54991,2.61399,2.53148,2.55634,608170.22638017,0
+PEG.US,D,19870420,000000,2.57527,2.60043,2.51207,2.55634,434134.43095517,0
+PEG.US,D,19870421,000000,2.53743,2.69592,2.50592,2.67037,750351.28771858,0
+PEG.US,D,19870422,000000,2.64531,2.65798,2.54991,2.54991,1066891.1108226,0
+PEG.US,D,19870423,000000,2.56288,2.58824,2.54991,2.58824,781885.10604447,0
+PEG.US,D,19870424,000000,2.57527,2.5819,2.49939,2.52465,1541697.7696088,0
+PEG.US,D,19870427,000000,2.52465,2.55634,2.47422,2.50592,742158.19556609,0
+PEG.US,D,19870428,000000,2.50592,2.54991,2.48037,2.53743,803320.84345308,0
+PEG.US,D,19870429,000000,2.57527,2.60716,2.55634,2.5819,1321947.3702791,0
+PEG.US,D,19870430,000000,2.60716,2.60716,2.57527,2.60716,276500.19918472,0
+PEG.US,D,19870501,000000,2.60716,2.60716,2.53743,2.56288,370130.70456053,0
+PEG.US,D,19870504,000000,2.5819,2.60043,2.50592,2.55634,1189216.4065966,0
+PEG.US,D,19870505,000000,2.57527,2.62608,2.55634,2.61399,1169985.042624,0
+PEG.US,D,19870506,000000,2.61399,2.63282,2.55634,2.61399,547631.98008508,0
+PEG.US,D,19870507,000000,2.58824,2.62608,2.55634,2.60043,857549.45527108,0
+PEG.US,D,19870508,000000,2.61399,2.63282,2.57527,2.58824,1096842.9067243,0
+PEG.US,D,19870511,000000,2.60716,2.677,2.50592,2.50592,828227.18741108,0
+PEG.US,D,19870512,000000,2.53743,2.57527,2.51207,2.53743,311489.24471045,0
+PEG.US,D,19870513,000000,2.56288,2.56288,2.52465,2.55634,372654.96846736,0
+PEG.US,D,19870514,000000,2.58824,2.60043,2.54991,2.5819,583573.51999319,0
+PEG.US,D,19870515,000000,2.53743,2.55634,2.48661,2.50592,743424.42867938,0
+PEG.US,D,19870518,000000,2.50592,2.52465,2.45492,2.50592,707792.52634229,0
+PEG.US,D,19870519,000000,2.50592,2.52465,2.37874,2.37874,622665.77597997,0
+PEG.US,D,19870520,000000,2.39824,2.48661,2.39162,2.42976,725133.25560961,0
+PEG.US,D,19870521,000000,2.46136,2.49939,2.46136,2.47422,611631.60531983,0
+PEG.US,D,19870522,000000,2.49939,2.53743,2.48037,2.53148,1028421.2058478,0
+PEG.US,D,19870526,000000,2.53743,2.61399,2.53743,2.60716,718826.69700243,0
+PEG.US,D,19870527,000000,2.60716,2.60716,2.5819,2.58824,582002.77575872,0
+PEG.US,D,19870528,000000,2.60716,2.62608,2.56288,2.61399,784403.21821146,0
+PEG.US,D,19870529,000000,2.62608,2.63282,2.60043,2.61399,454623.82572122,0
+PEG.US,D,19870601,000000,2.56913,2.62608,2.56288,2.56913,1169042.8011414,0
+PEG.US,D,19870602,000000,2.5819,2.60716,2.53743,2.56913,1289470.2851804,0
+PEG.US,D,19870603,000000,2.56288,2.63282,2.56288,2.62608,525561.58818485,0
+PEG.US,D,19870604,000000,2.60716,2.64531,2.60043,2.64531,204934.95925928,0
+PEG.US,D,19870605,000000,2.64531,2.64531,2.5819,2.58824,338598.93681459,0
+PEG.US,D,19870608,000000,2.56913,2.64531,2.56288,2.64531,316537.7725241,0
+PEG.US,D,19870609,000000,2.63282,2.64531,2.62608,2.64531,230154.01665823,0
+PEG.US,D,19870610,000000,2.63282,2.68967,2.63282,2.67037,898534.396543,0
+PEG.US,D,19870611,000000,2.677,2.677,2.65154,2.67037,268925.35688431,0
+PEG.US,D,19870612,000000,2.68967,2.74683,2.68967,2.72791,631182.85976307,0
+PEG.US,D,19870615,000000,2.72791,2.72791,2.677,2.72137,765172.87952893,0
+PEG.US,D,19870616,000000,2.71523,2.72137,2.68967,2.72137,301089.72854192,0
+PEG.US,D,19870617,000000,2.72791,2.72791,2.68967,2.71523,328516.23524687,0
+PEG.US,D,19870618,000000,2.72137,2.72791,2.68967,2.72137,368872.673767,0
+PEG.US,D,19870619,000000,2.72137,2.72137,2.68967,2.72137,774630.15421477,0
+PEG.US,D,19870622,000000,2.72137,2.72791,2.69592,2.72137,457778.64295976,0
+PEG.US,D,19870623,000000,2.72137,2.72137,2.677,2.677,1619562.3911116,0
+PEG.US,D,19870624,000000,2.677,2.68967,2.64531,2.67037,284064.78858544,0
+PEG.US,D,19870625,000000,2.67037,2.68967,2.66422,2.68967,953075.72180194,0
+PEG.US,D,19870626,000000,2.67037,2.677,2.64531,2.66422,226996.12354976,0
+PEG.US,D,19870629,000000,2.64531,2.66422,2.62608,2.66422,806151.66906102,0
+PEG.US,D,19870630,000000,2.66422,2.66422,2.60043,2.62608,430663.82440578,0
+PEG.US,D,19870701,000000,2.64531,2.64531,2.60716,2.61399,344596.88314071,0
+PEG.US,D,19870702,000000,2.61399,2.63282,2.60716,2.62608,590510.63193209,0
+PEG.US,D,19870706,000000,2.63282,2.64531,2.60043,2.60716,545110.79204815,0
+PEG.US,D,19870707,000000,2.60716,2.62608,2.60716,2.61399,1241239.6196886,0
+PEG.US,D,19870708,000000,2.61399,2.61399,2.53743,2.58824,441697.99506592,0
+PEG.US,D,19870709,000000,2.56288,2.60043,2.56288,2.56288,569700.32140534,0
+PEG.US,D,19870710,000000,2.56288,2.62608,2.55634,2.62608,382430.08304399,0
+PEG.US,D,19870713,000000,2.61399,2.61399,2.5819,2.60716,315588.35401162,0
+PEG.US,D,19870714,000000,2.60716,2.62608,2.58824,2.60716,271136.9073502,0
+PEG.US,D,19870715,000000,2.56913,2.60043,2.56913,2.5819,490248.55102852,0
+PEG.US,D,19870716,000000,2.5819,2.58824,2.56913,2.56913,401343.60712572,0
+PEG.US,D,19870717,000000,2.56913,2.60043,2.56913,2.58824,412060.96318505,0
+PEG.US,D,19870720,000000,2.56288,2.5819,2.56288,2.56913,142189.26365817,0
+PEG.US,D,19870721,000000,2.58824,2.61399,2.56288,2.5819,403869.92161248,0
+PEG.US,D,19870722,000000,2.5819,2.58824,2.55634,2.55634,245916.82466128,0
+PEG.US,D,19870723,000000,2.5819,2.58824,2.54396,2.56288,349326.54577361,0
+PEG.US,D,19870724,000000,2.56288,2.56913,2.53743,2.55634,925958.85266801,0
+PEG.US,D,19870727,000000,2.5819,2.58824,2.52465,2.5819,267036.77275905,0
+PEG.US,D,19870728,000000,2.5819,2.5819,2.53743,2.56288,789449.69544519,0
+PEG.US,D,19870729,000000,2.55634,2.55634,2.52465,2.55634,561189.38936206,0
+PEG.US,D,19870730,000000,2.53743,2.56288,2.52465,2.53743,2208818.06812,0
+PEG.US,D,19870731,000000,2.53743,2.53743,2.51207,2.52465,588932.71066783,0
+PEG.US,D,19870803,000000,2.49939,2.52465,2.48661,2.48661,1007935.9122416,0
+PEG.US,D,19870804,000000,2.48661,2.51207,2.47422,2.48661,1114179.5348318,0
+PEG.US,D,19870805,000000,2.49939,2.53743,2.48661,2.52465,599341.4544461,0
+PEG.US,D,19870806,000000,2.53743,2.5819,2.51207,2.5819,817508.80606179,0
+PEG.US,D,19870807,000000,2.55634,2.58824,2.53743,2.58824,474805.63349618,0
+PEG.US,D,19870810,000000,2.58824,2.69592,2.56288,2.69592,1868004.5049696,0
+PEG.US,D,19870811,000000,2.72137,2.74683,2.69592,2.73416,1147594.7602531,0
+PEG.US,D,19870812,000000,2.74683,2.74683,2.7085,2.73416,1127741.0452687,0
+PEG.US,D,19870813,000000,2.73416,2.823,2.72137,2.823,1532238.4443431,0
+PEG.US,D,19870814,000000,2.75922,2.823,2.74683,2.78488,1943667.8289064,0
+PEG.US,D,19870817,000000,2.77219,2.78488,2.73416,2.75922,1268666.1263935,0
+PEG.US,D,19870818,000000,2.75922,2.75922,2.677,2.7085,1717620.0985791,0
+PEG.US,D,19870819,000000,2.677,2.72137,2.65154,2.72137,733648.28881277,0
+PEG.US,D,19870820,000000,2.72137,2.74683,2.69592,2.73416,869528.94328382,0
+PEG.US,D,19870821,000000,2.73416,2.73416,2.69592,2.72137,753508.15553707,0
+PEG.US,D,19870824,000000,2.69592,2.7085,2.65154,2.69592,488992.57081493,0
+PEG.US,D,19870825,000000,2.72137,2.72137,2.677,2.72137,624874.25057594,0
+PEG.US,D,19870826,000000,2.69592,2.72137,2.67037,2.69592,2204713.8323691,0
+PEG.US,D,19870827,000000,2.7085,2.7085,2.67037,2.677,1304294.9528607,0
+PEG.US,D,19870828,000000,2.677,2.677,2.60716,2.61399,1639746.2494665,0
+PEG.US,D,19870831,000000,2.61399,2.65154,2.55634,2.65154,24935090.012905,0
+PEG.US,D,19870901,000000,2.58824,2.65154,2.58824,2.58824,3562609.919586,0
+PEG.US,D,19870902,000000,2.60716,2.7085,2.57527,2.61399,2322949.2464516,0
+PEG.US,D,19870903,000000,2.61399,2.65154,2.60716,2.64531,983970.78447634,0
+PEG.US,D,19870904,000000,2.62608,2.65154,2.61399,2.62608,1459723.7859052,0
+PEG.US,D,19870908,000000,2.61399,2.62608,2.54991,2.60716,987759.23091653,0
+PEG.US,D,19870909,000000,2.60716,2.61399,2.57527,2.58824,1049230.4910846,0
+PEG.US,D,19870910,000000,2.60716,2.61399,2.54991,2.56288,576638.45863421,0
+PEG.US,D,19870911,000000,2.57527,2.60716,2.56288,2.60716,328516.23524687,0
+PEG.US,D,19870914,000000,2.62608,2.62608,2.53743,2.60716,529658.64690609,0
+PEG.US,D,19870915,000000,2.56288,2.57527,2.51207,2.53743,958435.93776656,0
+PEG.US,D,19870916,000000,2.48661,2.57527,2.48661,2.53743,1058064.3894685,0
+PEG.US,D,19870917,000000,2.53743,2.53743,2.48661,2.52465,617303.50943542,0
+PEG.US,D,19870918,000000,2.52465,2.53743,2.51207,2.53743,1079188.4387261,0
+PEG.US,D,19870921,000000,2.53743,2.54991,2.51207,2.51207,705902.91692705,0
+PEG.US,D,19870922,000000,2.53743,2.56288,2.52465,2.56288,1014556.2095797,0
+PEG.US,D,19870923,000000,2.56288,2.60716,2.54991,2.58824,798902.86897114,0
+PEG.US,D,19870924,000000,2.58824,2.60716,2.56288,2.56288,993747.94963292,0
+PEG.US,D,19870925,000000,2.56288,2.58824,2.53743,2.56288,1047344.9828292,0
+PEG.US,D,19870928,000000,2.58824,2.60716,2.53743,2.54991,2197784.9227499,0
+PEG.US,D,19870929,000000,2.60716,2.61399,2.60716,2.60716,2467025.0436551,0
+PEG.US,D,19870930,000000,2.57527,2.62608,2.57527,2.61399,2097841.7070271,0
+PEG.US,D,19871001,000000,2.62608,2.69592,2.60716,2.68343,693289.79971269,0
+PEG.US,D,19871002,000000,2.65154,2.7085,2.64531,2.69592,2000421.7299211,0
+PEG.US,D,19871005,000000,2.68343,2.68343,2.65154,2.68343,911769.86476932,0
+PEG.US,D,19871006,000000,2.65154,2.68343,2.64531,2.65154,908621.1992706,0
+PEG.US,D,19871007,000000,2.64531,2.69592,2.64531,2.68343,956543.25248142,0
+PEG.US,D,19871008,000000,2.67037,2.7085,2.65154,2.69592,925019.68705524,0
+PEG.US,D,19871009,000000,2.69592,2.72137,2.69592,2.7085,1214750.2280165,0
+PEG.US,D,19871012,000000,2.69592,2.7085,2.68343,2.68343,564344.20660062,0
+PEG.US,D,19871013,000000,2.7085,2.78488,2.69592,2.77863,4003996.2265009,0
+PEG.US,D,19871014,000000,2.73416,2.82914,2.7085,2.74683,2364559.6146054,0
+PEG.US,D,19871015,000000,2.67037,2.74683,2.64531,2.68343,1089908.8706554,0
+PEG.US,D,19871016,000000,2.67037,2.68343,2.54991,2.54991,1367666.0753437,0
+PEG.US,D,19871019,000000,2.49939,2.49939,2.11228,2.15705,2790183.1135173,0
+PEG.US,D,19871020,000000,2.53743,2.58824,2.22035,2.32813,2932686.1159064,0
+PEG.US,D,19871021,000000,2.37874,2.73416,2.37874,2.57527,1938935.0904036,0
+PEG.US,D,19871022,000000,2.46136,2.61399,2.42976,2.52465,1697126.6026531,0
+PEG.US,D,19871023,000000,2.51207,2.58824,2.48661,2.52465,2996370.9771203,0
+PEG.US,D,19871026,000000,2.49939,2.51207,2.42976,2.44233,792286.67279293,0
+PEG.US,D,19871027,000000,2.44233,2.53743,2.44233,2.48661,787242.24613917,0
+PEG.US,D,19871028,000000,2.44233,2.56288,2.44233,2.46136,586408.446761,0
+PEG.US,D,19871029,000000,2.48661,2.51207,2.47422,2.48661,887180.33541213,0
+PEG.US,D,19871030,000000,2.48661,2.62608,2.42976,2.48661,1646361.4203548,0
+PEG.US,D,19871102,000000,2.52465,2.53743,2.49939,2.51207,1461616.4711902,0
+PEG.US,D,19871103,000000,2.48661,2.53743,2.46136,2.53743,982710.70310287,0
+PEG.US,D,19871104,000000,2.51207,2.56288,2.48661,2.54991,807420.97804422,0
+PEG.US,D,19871105,000000,2.54991,2.65154,2.51207,2.62608,1105039.0747467,0
+PEG.US,D,19871106,000000,2.65154,2.7085,2.61399,2.68343,880562.08865399,0
+PEG.US,D,19871109,000000,2.61399,2.64531,2.60716,2.60716,809938.06492125,0
+PEG.US,D,19871110,000000,2.58824,2.62608,2.54991,2.58824,706219.73152787,0
+PEG.US,D,19871111,000000,2.62608,2.62608,2.60716,2.61399,545426.581359,0
+PEG.US,D,19871112,000000,2.62608,2.67037,2.58824,2.60716,438230.46438644,0
+PEG.US,D,19871113,000000,2.58824,2.60716,2.54991,2.56288,698961.70382827,0
+PEG.US,D,19871116,000000,2.61399,2.61399,2.53743,2.56288,403237.31770082,0
+PEG.US,D,19871117,000000,2.58824,2.58824,2.53743,2.56288,1243446.0437046,0
+PEG.US,D,19871118,000000,2.57527,2.64531,2.53743,2.62608,769275.0647,0
+PEG.US,D,19871119,000000,2.62608,2.62608,2.52465,2.57527,712206.39966433,0
+PEG.US,D,19871120,000000,2.54991,2.58824,2.51207,2.57527,1044817.6430525,0
+PEG.US,D,19871123,000000,2.58824,2.58824,2.54991,2.56288,397245.52311452,0
+PEG.US,D,19871124,000000,2.57527,2.61399,2.57527,2.57527,6761069.651008,0
+PEG.US,D,19871125,000000,2.56288,2.58824,2.51207,2.54991,1478953.0992977,0
+PEG.US,D,19871127,000000,2.54991,2.56288,2.52465,2.54991,693289.79971269,0
+PEG.US,D,19871130,000000,2.52465,2.52465,2.4043,2.47422,12007559.426831,0
+PEG.US,D,19871201,000000,2.47422,2.49939,2.44233,2.46136,1095578.7241911,0
+PEG.US,D,19871202,000000,2.46136,2.47422,2.42976,2.46136,3472435.6666999,0
+PEG.US,D,19871203,000000,2.47422,2.47422,2.39162,2.42976,2192739.4708062,0
+PEG.US,D,19871204,000000,2.4043,2.44233,2.37874,2.42976,1531289.0258305,0
+PEG.US,D,19871207,000000,2.46136,2.47422,2.42976,2.46136,427195.26843633,0
+PEG.US,D,19871208,000000,2.46136,2.47422,2.44233,2.47422,578218.43047843,0
+PEG.US,D,19871209,000000,2.46136,2.47422,2.41697,2.44233,742785.67302789,0
+PEG.US,D,19871210,000000,2.36606,2.42976,2.35348,2.41697,610682.18680735,0
+PEG.US,D,19871211,000000,2.39162,2.41697,2.37874,2.41697,673427.88240846,0
+PEG.US,D,19871214,000000,2.39162,2.46136,2.39162,2.44233,579162.72254105,0
+PEG.US,D,19871215,000000,2.48661,2.51207,2.42976,2.47422,618884.50656957,0
+PEG.US,D,19871216,000000,2.47422,2.48661,2.36606,2.41697,1989383.4581011,0
+PEG.US,D,19871217,000000,2.44233,2.44233,2.37874,2.37874,1783197.6450781,0
+PEG.US,D,19871218,000000,2.47422,2.51207,2.41697,2.51207,1932001.0543345,0
+PEG.US,D,19871221,000000,2.48661,2.52465,2.42976,2.44233,1729911.2747428,0
+PEG.US,D,19871222,000000,2.42976,2.52465,2.4043,2.44233,1541063.1151171,0
+PEG.US,D,19871223,000000,2.46136,2.52465,2.46136,2.52465,1329509.9090998,0
+PEG.US,D,19871224,000000,2.54991,2.58824,2.53743,2.56288,664915.9250752,0
+PEG.US,D,19871228,000000,2.5819,2.5819,2.51207,2.54991,1315958.6515625,0
+PEG.US,D,19871229,000000,2.54991,2.56288,2.52465,2.53743,416793.70168785,0
+PEG.US,D,19871230,000000,2.54991,2.5819,2.54991,2.56288,526509.98140736,0
+PEG.US,D,19871231,000000,2.56288,2.58824,2.54991,2.5819,1535700.8485727,0
+PEG.US,D,19880104,000000,2.5819,2.67037,2.5819,2.66422,995954.37364896,0
+PEG.US,D,19880105,000000,2.71523,2.71523,2.66422,2.68967,842415.1500198,0
+PEG.US,D,19880106,000000,2.67037,2.68967,2.61984,2.67037,465030.51891954,0
+PEG.US,D,19880107,000000,2.67037,2.72791,2.63282,2.71523,790391.93692786,0
+PEG.US,D,19880108,000000,2.68967,2.69592,2.58824,2.61984,998791.35099672,0
+PEG.US,D,19880111,000000,2.64531,2.66422,2.61984,2.64531,922489.27140859,0
+PEG.US,D,19880112,000000,2.67037,2.67037,2.56288,2.60716,651356.46521827,0
+PEG.US,D,19880113,000000,2.60716,2.63282,2.53743,2.5819,497186.68825739,0
+PEG.US,D,19880114,000000,2.60716,2.60716,2.54991,2.56288,341127.3018813,0
+PEG.US,D,19880115,000000,2.61984,2.63282,2.5819,2.60716,1652671.0548319,0
+PEG.US,D,19880118,000000,2.60716,2.61984,2.5819,2.60716,342073.64452386,0
+PEG.US,D,19880119,000000,2.60716,2.64531,2.56288,2.58824,1086433.1376562,0
+PEG.US,D,19880120,000000,2.61984,2.61984,2.5819,2.58824,1419371.4485448,0
+PEG.US,D,19880121,000000,2.61984,2.61984,2.58824,2.58824,515160.02143638,0
+PEG.US,D,19880122,000000,2.58824,2.68967,2.58824,2.68967,886868.64726117,0
+PEG.US,D,19880125,000000,2.69592,2.74049,2.67037,2.71523,1143189.0892509,0
+PEG.US,D,19880126,000000,2.69592,2.72791,2.67037,2.68967,647573.14522794,0
+PEG.US,D,19880127,000000,2.71523,2.74049,2.67037,2.71523,789134.93142431,0
+PEG.US,D,19880128,000000,2.72791,2.77219,2.69592,2.77219,785353.66201391,0
+PEG.US,D,19880129,000000,2.75336,2.90542,2.74049,2.90542,3247334.2790153,0
+PEG.US,D,19880201,000000,2.90542,2.90542,2.83569,2.86114,1763643.314765,0
+PEG.US,D,19880202,000000,2.84787,2.84787,2.77863,2.823,1018655.3188809,0
+PEG.US,D,19880203,000000,2.79755,2.823,2.74049,2.79755,1243131.2796837,0
+PEG.US,D,19880204,000000,2.77219,2.8037,2.75336,2.77863,415216.80571357,0
+PEG.US,D,19880205,000000,2.8037,2.83569,2.77863,2.77863,312121.84862211,0
+PEG.US,D,19880208,000000,2.77863,2.79755,2.75336,2.79755,223845.4074711,0
+PEG.US,D,19880209,000000,2.77863,2.8037,2.75336,2.8037,949291.37652163,0
+PEG.US,D,19880210,000000,2.823,2.83569,2.77219,2.79755,1500081.2497152,0
+PEG.US,D,19880211,000000,2.79755,2.79755,2.75336,2.75336,965687.81372633,0
+PEG.US,D,19880212,000000,2.77219,2.77863,2.67037,2.71523,884348.48451422,0
+PEG.US,D,19880216,000000,2.69592,2.69592,2.60716,2.64531,1219481.9412293,0
+PEG.US,D,19880217,000000,2.66422,2.69592,2.64531,2.67037,1184175.0558128,0
+PEG.US,D,19880218,000000,2.67037,2.67037,2.63282,2.66422,414273.5389409,0
+PEG.US,D,19880219,000000,2.66422,2.68967,2.61984,2.68967,1022118.7484005,0
+PEG.US,D,19880222,000000,2.68967,2.75336,2.66422,2.74049,1574168.7029675,0
+PEG.US,D,19880223,000000,2.69592,2.71523,2.64531,2.68967,1797068.793086,0
+PEG.US,D,19880224,000000,2.67037,2.68967,2.64531,2.66422,962849.81108861,0
+PEG.US,D,19880225,000000,2.67037,2.68967,2.60716,2.64531,1155168.5772636,0
+PEG.US,D,19880226,000000,2.64531,2.64531,2.60716,2.63282,339552.45648695,0
+PEG.US,D,19880229,000000,2.63282,2.66422,2.63282,2.66422,126586976.07815,0
+PEG.US,D,19880301,000000,2.66422,2.70236,2.61399,2.67037,15107022.285172,0
+PEG.US,D,19880302,000000,2.66422,2.71523,2.66422,2.68967,3436494.1267919,0
+PEG.US,D,19880303,000000,2.68967,2.72791,2.67037,2.72791,1697757.1559849,0
+PEG.US,D,19880304,000000,2.70236,2.72791,2.70236,2.72791,511378.75202599,0
+PEG.US,D,19880307,000000,2.70236,2.71523,2.66422,2.68967,744359.49313227,0
+PEG.US,D,19880308,000000,2.70236,2.70236,2.64531,2.64531,794809.91140979,0
+PEG.US,D,19880309,000000,2.64531,2.64531,2.58824,2.60716,970100.66175842,0
+PEG.US,D,19880310,000000,2.60716,2.60716,2.51207,2.53743,1168406.0960698,0
+PEG.US,D,19880311,000000,2.53743,2.60716,2.53743,2.60716,653564.93981425,0
+PEG.US,D,19880314,000000,2.60716,2.64531,2.58824,2.63282,725133.25560961,0
+PEG.US,D,19880315,000000,2.61399,2.66422,2.61399,2.66422,1203402.3186254,0
+PEG.US,D,19880316,000000,2.66422,2.66422,2.63282,2.64531,436024.0403704,0
+PEG.US,D,19880317,000000,2.67037,2.68967,2.63282,2.66422,1057119.0721158,0
+PEG.US,D,19880318,000000,2.67037,2.68967,2.66422,2.67037,1244707.150368,0
+PEG.US,D,19880321,000000,2.66422,2.66422,2.56288,2.58824,666808.61036034,0
+PEG.US,D,19880322,000000,2.60716,2.60716,2.56288,2.58824,280907.92076695,0
+PEG.US,D,19880323,000000,2.60716,2.60716,2.56288,2.56288,1218223.9104357,0
+PEG.US,D,19880324,000000,2.56288,2.57527,2.54991,2.54991,1349694.7927447,0
+PEG.US,D,19880325,000000,2.56288,2.56288,2.54991,2.56288,642526.66799424,0
+PEG.US,D,19880328,000000,2.54991,2.57527,2.53743,2.56288,557715.70694277,0
+PEG.US,D,19880329,000000,2.56288,2.58824,2.56288,2.57527,939523.4389748,0
+PEG.US,D,19880330,000000,2.57527,2.58824,2.57527,2.57527,528720.50658328,0
+PEG.US,D,19880331,000000,2.57527,2.58824,2.56288,2.56288,484578.69749288,0
+PEG.US,D,19880404,000000,2.54991,2.56288,2.53743,2.54991,960327.59776172,0
+PEG.US,D,19880405,000000,2.54991,2.57527,2.54991,2.57527,742469.88371705,0
+PEG.US,D,19880406,000000,2.56288,2.60716,2.54991,2.58824,1070043.8774812,0
+PEG.US,D,19880407,000000,2.60716,2.61399,2.57527,2.60716,1092739.6962633,0
+PEG.US,D,19880408,000000,2.60716,2.64531,2.58824,2.63282,873310.21269421,0
+PEG.US,D,19880411,000000,2.60716,2.63282,2.60716,2.61399,937627.67781975,0
+PEG.US,D,19880412,000000,2.60716,2.63282,2.58824,2.63282,725133.25560961,0
+PEG.US,D,19880413,000000,2.61399,2.63282,2.58824,2.60716,635591.60663527,0
+PEG.US,D,19880414,000000,2.54991,2.58824,2.51207,2.51207,935107.51507281,0
+PEG.US,D,19880415,000000,2.51207,2.51207,2.44233,2.48037,2863641.0387279,0
+PEG.US,D,19880418,000000,2.48037,2.51207,2.46779,2.46779,674056.38516023,0
+PEG.US,D,19880419,000000,2.48037,2.49285,2.42976,2.42976,1082969.7081366,0
+PEG.US,D,19880420,000000,2.45492,2.49285,2.42976,2.45492,3152750.2539671,0
+PEG.US,D,19880421,000000,2.46779,2.51207,2.46779,2.49285,647573.14522794,0
+PEG.US,D,19880422,000000,2.49285,2.64531,2.48037,2.56288,921233.291195,0
+PEG.US,D,19880425,000000,2.54991,2.57527,2.49285,2.51207,443274.8910402,0
+PEG.US,D,19880426,000000,2.48037,2.52465,2.48037,2.49285,711576.87162259,0
+PEG.US,D,19880427,000000,2.53743,2.56288,2.51207,2.52465,632125.10124575,0
+PEG.US,D,19880428,000000,2.52465,2.52465,2.49285,2.49285,518626.52682589,0
+PEG.US,D,19880429,000000,2.51207,2.52465,2.48037,2.51207,605328.12258255,0
+PEG.US,D,19880502,000000,2.52465,2.53743,2.48037,2.53743,779671.50499863,0
+PEG.US,D,19880503,000000,2.52465,2.56288,2.52465,2.54991,801428.15816795,0
+PEG.US,D,19880504,000000,2.56288,2.56288,2.49285,2.52465,542906.41861205,0
+PEG.US,D,19880505,000000,2.51207,2.52465,2.45492,2.49285,1258891.0118169,0
+PEG.US,D,19880506,000000,2.52465,2.54991,2.48037,2.51207,1525930.8604458,0
+PEG.US,D,19880509,000000,2.49285,2.49285,2.46779,2.48037,477960.45073473,0
+PEG.US,D,19880510,000000,2.48037,2.49285,2.46779,2.46779,509796.72960185,0
+PEG.US,D,19880511,000000,2.46779,2.48037,2.45492,2.46779,516734.86683073,0
+PEG.US,D,19880512,000000,2.46779,2.49285,2.46779,2.46779,533128.22816551,0
+PEG.US,D,19880513,000000,2.48037,2.49285,2.46779,2.48037,745622.65037565,0
+PEG.US,D,19880516,000000,2.49285,2.51207,2.48037,2.51207,778731.31409589,0
+PEG.US,D,19880517,000000,2.51207,2.53743,2.45492,2.45492,791029.66728938,0
+PEG.US,D,19880518,000000,2.46779,2.48037,2.42976,2.45492,773370.0728413,0
+PEG.US,D,19880519,000000,2.46779,2.48037,2.45492,2.48037,784403.21821146,0
+PEG.US,D,19880520,000000,2.46779,2.51207,2.45492,2.51207,859444.19113616,0
+PEG.US,D,19880523,000000,2.52465,2.53743,2.48037,2.51207,399458.09887038,0
+PEG.US,D,19880524,000000,2.51207,2.52465,2.49285,2.52465,557715.70694277,0
+PEG.US,D,19880525,000000,2.51207,2.53743,2.49285,2.49285,523670.95347966,0
+PEG.US,D,19880526,000000,2.48037,2.52465,2.48037,2.49285,768644.51136829,0
+PEG.US,D,19880527,000000,2.49285,2.53743,2.49285,2.53743,1928540.7006849,0
+PEG.US,D,19880531,000000,2.53743,2.63282,2.52465,2.63282,115915544.80717,0
+PEG.US,D,19880601,000000,2.64531,2.68967,2.64531,2.68967,22102976.640763,0
+PEG.US,D,19880602,000000,2.64531,2.68967,2.64531,2.68967,3720243.1260665,0
+PEG.US,D,19880603,000000,2.67037,2.72791,2.67037,2.71523,1046709.3030477,0
+PEG.US,D,19880606,000000,2.71523,2.72791,2.70236,2.70236,2358566.7947292,0
+PEG.US,D,19880607,000000,2.70236,2.70236,2.64531,2.66422,1372392.6621066,0
+PEG.US,D,19880608,000000,2.66422,2.71523,2.66422,2.70236,1192370.1985452,0
+PEG.US,D,19880609,000000,2.67037,2.72791,2.67037,2.68967,1277804.5358986,0
+PEG.US,D,19880610,000000,2.70236,2.71523,2.68967,2.71523,703065.93957931,0
+PEG.US,D,19880613,000000,2.68967,2.72791,2.67037,2.71523,2508009.9849271,0
+PEG.US,D,19880614,000000,2.75922,2.8037,2.70236,2.74683,1226729.7160292,0
+PEG.US,D,19880615,000000,2.72791,2.77219,2.72791,2.77219,1419053.608654,0
+PEG.US,D,19880616,000000,2.75922,2.75922,2.67037,2.70236,493407.46942694,0
+PEG.US,D,19880617,000000,2.74683,2.74683,2.70236,2.72791,1958801.1088677,0
+PEG.US,D,19880620,000000,2.71523,2.72791,2.68967,2.70236,465030.51891954,0
+PEG.US,D,19880621,000000,2.70236,2.74683,2.70236,2.74683,607534.54659859,0
+PEG.US,D,19880622,000000,2.8037,2.81686,2.74683,2.78488,1265196.5451341,0
+PEG.US,D,19880623,000000,2.8037,2.8037,2.75922,2.78488,229199.47169589,0
+PEG.US,D,19880624,000000,2.78488,2.78488,2.74683,2.75922,560555.76016043,0
+PEG.US,D,19880627,000000,2.77219,2.77219,2.66422,2.70236,775577.52214731,0
+PEG.US,D,19880628,000000,2.72791,2.74683,2.70236,2.74683,1726448.8705131,0
+PEG.US,D,19880629,000000,2.74683,2.74683,2.68967,2.72791,733017.73548105,0
+PEG.US,D,19880630,000000,2.71523,2.77219,2.71523,2.75922,553934.43753237,0
+PEG.US,D,19880701,000000,2.78488,2.78488,2.71523,2.75922,847460.60196354,0
+PEG.US,D,19880705,000000,2.72791,2.78488,2.71523,2.78488,935730.89137474,0
+PEG.US,D,19880706,000000,2.77219,2.78488,2.64531,2.64531,970100.66175842,0
+PEG.US,D,19880707,000000,2.67037,2.72791,2.66422,2.71523,878355.66463795,0
+PEG.US,D,19880708,000000,2.68967,2.72791,2.64531,2.64531,702118.57164676,0
+PEG.US,D,19880711,000000,2.64531,2.67037,2.61399,2.63282,740264.48499097,0
+PEG.US,D,19880712,000000,2.63282,2.64531,2.53743,2.57527,1223898.8904212,0
+PEG.US,D,19880713,000000,2.57527,2.63282,2.56288,2.63282,2122748.050985,0
+PEG.US,D,19880714,000000,2.61399,2.63282,2.58824,2.61399,552046.87869708,0
+PEG.US,D,19880715,000000,2.60716,2.63282,2.57527,2.60716,973883.98174874,0
+PEG.US,D,19880718,000000,2.60716,2.60716,2.51841,2.54396,557405.04408177,0
+PEG.US,D,19880719,000000,2.57527,2.58824,2.56288,2.58824,599341.4544461,0
+PEG.US,D,19880720,000000,2.61399,2.63282,2.60716,2.63282,469758.1309725,0
+PEG.US,D,19880721,000000,2.61399,2.61399,2.56288,2.57527,961902.44315606,0
+PEG.US,D,19880722,000000,2.58824,2.58824,2.53743,2.54396,831692.66751063,0
+PEG.US,D,19880725,000000,2.54396,2.57527,2.54396,2.57527,559292.60291705,0
+PEG.US,D,19880726,000000,2.56288,2.63282,2.56288,2.63282,791341.35544034,0
+PEG.US,D,19880727,000000,2.61399,2.63282,2.58824,2.60716,453366.82021766,0
+PEG.US,D,19880728,000000,2.60716,2.61399,2.57527,2.60716,360988.19389556,0
+PEG.US,D,19880729,000000,2.60716,2.67037,2.58824,2.66422,610059.83579539,0
+PEG.US,D,19880801,000000,2.63282,2.66422,2.63282,2.66422,357201.79803532,0
+PEG.US,D,19880802,000000,2.70236,2.70236,2.63282,2.64531,507273.490985,0
+PEG.US,D,19880803,000000,2.63282,2.67037,2.61399,2.66422,519885.58290939,0
+PEG.US,D,19880804,000000,2.67037,2.67037,2.63282,2.64531,334509.05512314,0
+PEG.US,D,19880805,000000,2.61399,2.64531,2.61399,2.63282,228258.25550318,0
+PEG.US,D,19880808,000000,2.63282,2.64531,2.60716,2.60716,382108.14199333,0
+PEG.US,D,19880809,000000,2.61399,2.61399,2.51841,2.57527,1466974.6365749,0
+PEG.US,D,19880810,000000,2.57527,2.57527,2.53743,2.56288,365403.09250758,0
+PEG.US,D,19880811,000000,2.54396,2.58824,2.54396,2.58824,600917.32513042,0
+PEG.US,D,19880812,000000,2.58824,2.58824,2.54396,2.57527,383370.27394674,0
+PEG.US,D,19880815,000000,2.56288,2.57527,2.54396,2.54396,323159.09515216,0
+PEG.US,D,19880816,000000,2.53743,2.60716,2.51841,2.58824,886552.85795032,0
+PEG.US,D,19880817,000000,2.57527,2.61399,2.56288,2.60716,1265828.1237557,0
+PEG.US,D,19880818,000000,2.61399,2.63282,2.60716,2.60716,858175.90744292,0
+PEG.US,D,19880819,000000,2.60716,2.63282,2.60716,2.63282,640636.03328904,0
+PEG.US,D,19880822,000000,2.61399,2.64531,2.60716,2.63282,930376.82714994,0
+PEG.US,D,19880823,000000,2.63282,2.64531,2.61399,2.63282,445797.10436709,0
+PEG.US,D,19880824,000000,2.63282,2.66422,2.63282,2.66422,645368.77179184,0
+PEG.US,D,19880825,000000,2.63282,2.64531,2.61399,2.64531,758870.42208163,0
+PEG.US,D,19880826,000000,2.64531,2.64531,2.58824,2.61399,1168406.0960698,0
+PEG.US,D,19880829,000000,2.61399,2.61399,2.57527,2.60716,1207186.6639056,0
+PEG.US,D,19880830,000000,2.60716,2.60716,2.56288,2.60716,2019021.5152719,0
+PEG.US,D,19880831,000000,2.61399,2.61399,2.58824,2.60716,21568272.541912,0
+PEG.US,D,19880901,000000,2.60716,2.68967,2.53148,2.56288,4451686.0161532,0
+PEG.US,D,19880902,000000,2.58824,2.61399,2.57527,2.61399,2848826.6239473,0
+PEG.US,D,19880906,000000,2.61399,2.61399,2.57527,2.60716,1451839.3060336,0
+PEG.US,D,19880907,000000,2.63282,2.63282,2.60716,2.61399,733648.28881277,0
+PEG.US,D,19880908,000000,2.61399,2.63282,2.60716,2.63282,504760.50526784,0
+PEG.US,D,19880909,000000,2.63282,2.64531,2.60716,2.64531,1459093.2325733,0
+PEG.US,D,19880912,000000,2.64531,2.66422,2.58824,2.58824,814987.61802488,0
+PEG.US,D,19880913,000000,2.58824,2.64531,2.58824,2.64531,1082334.0283549,0
+PEG.US,D,19880914,000000,2.64531,2.677,2.64531,2.66422,1172828.1717117,0
+PEG.US,D,19880915,000000,2.63282,2.66422,2.63282,2.63282,439493.62162982,0
+PEG.US,D,19880916,000000,2.63282,2.677,2.63282,2.677,1184802.5332747,0
+PEG.US,D,19880919,000000,2.66422,2.677,2.61399,2.64531,1008247.6003926,0
+PEG.US,D,19880920,000000,2.64531,2.66422,2.64531,2.66422,217853.61288479,0
+PEG.US,D,19880921,000000,2.66422,2.677,2.64531,2.66422,346488.54313588,0
+PEG.US,D,19880922,000000,2.66422,2.677,2.64531,2.66422,222902.14069844,0
+PEG.US,D,19880923,000000,2.63282,2.68967,2.63282,2.677,750351.28771858,0
+PEG.US,D,19880926,000000,2.677,2.70236,2.66422,2.68967,927224.06049133,0
+PEG.US,D,19880927,000000,2.70236,2.73416,2.68967,2.73416,510750.24927421,0
+PEG.US,D,19880928,000000,2.72137,2.73416,2.70236,2.72137,404499.44965424,0
+PEG.US,D,19880929,000000,2.73416,2.79131,2.72137,2.79131,995636.53375817,0
+PEG.US,D,19880930,000000,2.77863,2.83569,2.77863,2.8037,1215069.0931972,0
+PEG.US,D,19881003,000000,2.79131,2.823,2.79131,2.79131,614153.81864671,0
+PEG.US,D,19881004,000000,2.8037,2.823,2.79131,2.8037,701799.70646601,0
+PEG.US,D,19881005,000000,2.8037,2.823,2.79131,2.823,702747.07439854,0
+PEG.US,D,19881006,000000,2.83569,2.83569,2.823,2.83569,697707.77419462,0
+PEG.US,D,19881007,000000,2.86114,2.92454,2.84787,2.90542,3364925.8109965,0
+PEG.US,D,19881010,000000,2.89264,2.90542,2.84787,2.86114,536287.14656395,0
+PEG.US,D,19881011,000000,2.84787,2.88006,2.83569,2.86114,275864.51940315,0
+PEG.US,D,19881012,000000,2.83569,2.84787,2.8037,2.84787,866688.89006615,0
+PEG.US,D,19881013,000000,2.83569,2.88006,2.83569,2.84787,803007.10472218,0
+PEG.US,D,19881014,000000,2.86114,2.86114,2.8037,2.83569,653879.70383512,0
+PEG.US,D,19881017,000000,2.83569,2.84787,2.823,2.84787,303924.65530974,0
+PEG.US,D,19881018,000000,2.86114,2.88006,2.823,2.88006,738061.13684485,0
+PEG.US,D,19881019,000000,2.89264,2.90542,2.83569,2.86114,543223.23321287,0
+PEG.US,D,19881020,000000,2.83569,2.88006,2.83569,2.88006,792917.22612467,0
+PEG.US,D,19881021,000000,2.88006,2.89264,2.823,2.89264,1299566.3155177,0
+PEG.US,D,19881024,000000,2.88006,2.88006,2.83569,2.83569,611631.60531983,0
+PEG.US,D,19881025,000000,2.84787,2.86114,2.83569,2.84787,683520.83687588,0
+PEG.US,D,19881026,000000,2.83569,2.84787,2.823,2.84787,302034.02060454,0
+PEG.US,D,19881027,000000,2.83569,2.84787,2.823,2.83569,1024325.1724165,0
+PEG.US,D,19881028,000000,2.84787,2.86114,2.83569,2.86114,374862.41777336,0
+PEG.US,D,19881031,000000,2.84787,2.86114,2.83569,2.86114,419628.62845568,0
+PEG.US,D,19881101,000000,2.84787,2.86114,2.83569,2.86114,1242180.8358812,0
+PEG.US,D,19881102,000000,2.84787,2.88006,2.83569,2.88006,710943.24242095,0
+PEG.US,D,19881103,000000,2.88006,2.90542,2.86114,2.90542,720400.5171068,0
+PEG.US,D,19881104,000000,2.88006,2.89264,2.83569,2.84787,1243131.2796837,0
+PEG.US,D,19881107,000000,2.86114,2.86114,2.8037,2.823,516106.36407894,0
+PEG.US,D,19881108,000000,2.84787,2.86114,2.83569,2.84787,210291.07406402,0
+PEG.US,D,19881109,000000,2.823,2.84787,2.823,2.83569,498136.10676987,0
+PEG.US,D,19881110,000000,2.83569,2.84787,2.823,2.823,321895.93790878,0
+PEG.US,D,19881111,000000,2.83569,2.83569,2.76625,2.76625,727656.49422646,0
+PEG.US,D,19881114,000000,2.79131,2.823,2.77863,2.79131,491510.68298193,0
+PEG.US,D,19881115,000000,2.79131,2.83569,2.79131,2.823,398510.73093785,0
+PEG.US,D,19881116,000000,2.823,2.823,2.79131,2.8037,854080.89930164,0
+PEG.US,D,19881117,000000,2.823,2.83569,2.8037,2.83569,423418.10018583,0
+PEG.US,D,19881118,000000,2.83569,2.83569,2.8037,2.8037,1689242.1227817,0
+PEG.US,D,19881121,000000,2.83569,2.83569,2.8037,2.83569,448006.60425304,0
+PEG.US,D,19881122,000000,2.83569,2.83569,2.8037,2.83569,422149.81649259,0
+PEG.US,D,19881123,000000,2.823,2.86114,2.823,2.84787,418684.33639305,0
+PEG.US,D,19881125,000000,2.823,2.83569,2.8037,2.823,237401.79145812,0
+PEG.US,D,19881128,000000,2.83569,2.84787,2.8037,2.83569,733648.28881277,0
+PEG.US,D,19881129,000000,2.823,2.86114,2.8037,2.83569,1811887.3090263,0
+PEG.US,D,19881130,000000,2.84787,2.88006,2.83569,2.88006,2117701.5737514,0
+PEG.US,D,19881201,000000,2.86114,2.89264,2.84787,2.86114,1989383.4581011,0
+PEG.US,D,19881202,000000,2.84787,2.86114,2.823,2.83569,3735060.6167169,0
+PEG.US,D,19881205,000000,2.83569,2.84787,2.823,2.84787,4069884.4358609,0
+PEG.US,D,19881206,000000,2.84787,2.86114,2.823,2.86114,1615468.4082603,0
+PEG.US,D,19881207,000000,2.86114,2.89264,2.86114,2.89264,789449.69544519,0
+PEG.US,D,19881208,000000,2.88006,2.90542,2.84787,2.84787,1431660.5741285,0
+PEG.US,D,19881209,000000,2.84787,2.86114,2.83569,2.84787,705271.33830537,0
+PEG.US,D,19881212,000000,2.86114,2.88006,2.84787,2.84787,1303348.6102181,0
+PEG.US,D,19881213,000000,2.84787,2.86114,2.83569,2.83569,1466024.1927725,0
+PEG.US,D,19881214,000000,2.83569,2.84787,2.823,2.83569,1737795.7546143,0
+PEG.US,D,19881215,000000,2.83569,2.84787,2.83569,2.83569,387784.14726878,0
+PEG.US,D,19881216,000000,2.86114,2.86114,2.83569,2.86114,2355732.8932513,0
+PEG.US,D,19881219,000000,2.84787,2.88006,2.83569,2.88006,564970.65877245,0
+PEG.US,D,19881220,000000,2.86114,2.89264,2.86114,2.86114,487727.36299161,0
+PEG.US,D,19881221,000000,2.86114,2.88006,2.83569,2.84787,383059.61108575,0
+PEG.US,D,19881222,000000,2.84787,2.89264,2.83569,2.88006,2012712.9060847,0
+PEG.US,D,19881223,000000,2.88006,2.90542,2.86114,2.89264,743424.42867938,0
+PEG.US,D,19881227,000000,2.89264,2.92454,2.86114,2.86114,453366.82021766,0
+PEG.US,D,19881228,000000,2.88006,2.90542,2.88006,2.89264,730491.42099428,0
+PEG.US,D,19881229,000000,2.90542,2.92454,2.88006,2.89264,512319.9682187,0
+PEG.US,D,19881230,000000,2.90542,2.92454,2.88006,2.88006,870473.23534645,0
+PEG.US,D,19890103,000000,2.88006,2.89264,2.84787,2.84787,437915.70036556,0
+PEG.US,D,19890104,000000,2.86114,2.89264,2.84787,2.89264,681308.26112002,0
+PEG.US,D,19890105,000000,2.88006,2.88006,2.86114,2.86114,284064.78858544,0
+PEG.US,D,19890106,000000,2.89264,2.89264,2.83569,2.84787,1086433.1376562,0
+PEG.US,D,19890109,000000,2.86114,2.86114,2.83569,2.84787,419316.94030471,0
+PEG.US,D,19890110,000000,2.84787,2.86114,2.83569,2.83569,488045.20288239,0
+PEG.US,D,19890111,000000,2.84787,2.84787,2.83569,2.84787,246228.51281225,0
+PEG.US,D,19890112,000000,2.84787,2.84787,2.83569,2.84787,806478.73656154,0
+PEG.US,D,19890113,000000,2.83569,2.84787,2.823,2.83569,367293.72721278,0
+PEG.US,D,19890116,000000,2.83569,2.83569,2.8037,2.8037,413638.88444931,0
+PEG.US,D,19890117,000000,2.823,2.83569,2.8037,2.823,569391.70912429,0
+PEG.US,D,19890118,000000,2.823,2.86114,2.8037,2.86114,577582.75069684,0
+PEG.US,D,19890119,000000,2.84787,2.86114,2.83569,2.84787,680680.78365821,0
+PEG.US,D,19890120,000000,2.83569,2.84787,2.823,2.83569,817196.09262086,0
+PEG.US,D,19890123,000000,2.823,2.84787,2.823,2.83569,558040.72386333,0
+PEG.US,D,19890124,000000,2.84787,2.88006,2.823,2.84787,1771529.8452163,0
+PEG.US,D,19890125,000000,2.84787,2.86114,2.84787,2.84787,708740.9195648,0
+PEG.US,D,19890126,000000,2.84787,2.86114,2.83569,2.84787,440123.14967157,0
+PEG.US,D,19890127,000000,2.86114,2.88006,2.84787,2.86114,590827.4465329,0
+PEG.US,D,19890130,000000,2.88006,2.89264,2.86114,2.89264,452421.50286506,0
+PEG.US,D,19890131,000000,2.89264,2.92454,2.88006,2.92454,552681.53318869,0
+PEG.US,D,19890201,000000,2.90542,2.92454,2.88006,2.88006,330725.73513281,0
+PEG.US,D,19890202,000000,2.89264,2.89264,2.86114,2.86114,476382.52947048,0
+PEG.US,D,19890203,000000,2.88006,2.90542,2.88006,2.88006,303924.65530974,0
+PEG.US,D,19890206,000000,2.88006,2.89264,2.88006,2.89264,287526.1675251,0
+PEG.US,D,19890207,000000,2.88006,2.89264,2.84787,2.89264,1604750.026911,0
+PEG.US,D,19890208,000000,2.88006,2.89264,2.86114,2.86114,582308.31216986,0
+PEG.US,D,19890209,000000,2.86114,2.89264,2.823,2.83569,1257632.9810234,0
+PEG.US,D,19890210,000000,2.823,2.83569,2.8037,2.8037,627713.27850364,0
+PEG.US,D,19890213,000000,2.8037,2.83569,2.79131,2.83569,503178.48284371,0
+PEG.US,D,19890214,000000,2.84787,2.86114,2.8037,2.823,661760.08254668,0
+PEG.US,D,19890215,000000,2.83569,2.83569,2.823,2.823,771789.07570714,0
+PEG.US,D,19890216,000000,2.83569,2.83569,2.823,2.823,568757.05463269,0
+PEG.US,D,19890217,000000,2.823,2.84787,2.823,2.83569,587359.91585342,0
+PEG.US,D,19890221,000000,2.823,2.83569,2.823,2.823,482683.96162781,0
+PEG.US,D,19890222,000000,2.83569,2.83569,2.77863,2.77863,796074.09394315,0
+PEG.US,D,19890223,000000,2.77863,2.8037,2.75922,2.8037,1599703.5496773,0
+PEG.US,D,19890224,000000,2.8037,2.8037,2.75922,2.77863,760760.03149685,0
+PEG.US,D,19890227,000000,2.79131,2.8037,2.75922,2.77863,876149.24062191,0
+PEG.US,D,19890228,000000,2.77863,2.8037,2.77863,2.8037,2424777.9704298,0
+PEG.US,D,19890301,000000,2.8037,2.83569,2.77863,2.79131,6339231.5226663,0
+PEG.US,D,19890302,000000,2.77863,2.8037,2.77863,2.8037,3752404.4218541,0
+PEG.US,D,19890303,000000,2.79131,2.8037,2.77863,2.79131,345543.22578328,0
+PEG.US,D,19890306,000000,2.79131,2.8037,2.77863,2.8037,1181336.0278851,0
+PEG.US,D,19890307,000000,2.8037,2.8037,2.76625,2.77863,581051.3066663,0
+PEG.US,D,19890308,000000,2.76625,2.79131,2.76625,2.77863,1233667.853258,0
+PEG.US,D,19890309,000000,2.79131,2.79131,2.76625,2.77863,477006.93106236,0
+PEG.US,D,19890310,000000,2.77863,2.77863,2.76625,2.76625,385262.95923187,0
+PEG.US,D,19890313,000000,2.77863,2.8037,2.76625,2.79131,564024.31612988,0
+PEG.US,D,19890314,000000,2.8037,2.823,2.79131,2.823,1168093.382629,0
+PEG.US,D,19890315,000000,2.823,2.83569,2.79131,2.83569,1670014.8599692,0
+PEG.US,D,19890316,000000,2.83569,2.88006,2.823,2.88006,1727393.1625757,0
+PEG.US,D,19890317,000000,2.83569,2.86748,2.823,2.8548,1787608.4425302,0
+PEG.US,D,19890320,000000,2.8548,2.86748,2.83569,2.8548,1375546.4540552,0
+PEG.US,D,19890321,000000,2.86748,2.88006,2.8548,2.8548,704641.81026361,0
+PEG.US,D,19890322,000000,2.8548,2.88006,2.8548,2.88006,406390.08435943,0
+PEG.US,D,19890323,000000,2.86748,2.89888,2.86748,2.88006,835794.85268171,0
+PEG.US,D,19890327,000000,2.88006,2.89888,2.88006,2.89888,675003.75309278,0
+PEG.US,D,19890328,000000,2.89888,2.93097,2.89888,2.91157,1151069.4679625,0
+PEG.US,D,19890329,000000,2.91157,2.93097,2.89888,2.91157,610059.83579539,0
+PEG.US,D,19890330,000000,2.89888,2.91157,2.89888,2.89888,417109.4909987,0
+PEG.US,D,19890331,000000,2.91157,2.93731,2.89888,2.93731,936045.65539561,0
+PEG.US,D,19890403,000000,2.93097,2.96872,2.93097,2.95624,866688.89006615,0
+PEG.US,D,19890404,000000,2.93731,2.95624,2.93097,2.93097,697381.73198407,0
+PEG.US,D,19890405,000000,2.93097,2.95624,2.93097,2.93097,447372.97505141,0
+PEG.US,D,19890406,000000,2.93097,2.93731,2.91157,2.93731,452104.68826425,0
+PEG.US,D,19890407,000000,2.93097,2.93731,2.91157,2.93731,429407.84419219,0
+PEG.US,D,19890410,000000,2.93097,2.93097,2.89888,2.91157,280283.51917505,0
+PEG.US,D,19890411,000000,2.91157,2.93097,2.89888,2.91157,257582.57394311,0
+PEG.US,D,19890412,000000,2.93097,2.93097,2.91157,2.91157,194211.45146014,0
+PEG.US,D,19890413,000000,2.89888,2.93097,2.89888,2.89888,472597.1589002,0
+PEG.US,D,19890414,000000,2.91157,2.93097,2.89888,2.93097,1220114.545141,0
+PEG.US,D,19890417,000000,2.93097,2.93731,2.89888,2.93731,1100935.8642857,0
+PEG.US,D,19890418,000000,2.95624,2.96872,2.93731,2.93731,1167150.1158563,0
+PEG.US,D,19890419,000000,2.95624,2.95624,2.93731,2.95624,474486.76831543,0
+PEG.US,D,19890420,000000,2.93731,2.96872,2.91157,2.93731,561189.38936206,0
+PEG.US,D,19890421,000000,2.93097,2.95624,2.93097,2.93731,610373.57452629,0
+PEG.US,D,19890424,000000,2.93097,2.95624,2.91157,2.93731,231411.02216178,0
+PEG.US,D,19890425,000000,2.93097,2.93731,2.91157,2.91157,285638.60868981,0
+PEG.US,D,19890426,000000,2.93097,2.93097,2.91157,2.93097,335767.08591668,0
+PEG.US,D,19890427,000000,2.89888,2.95624,2.89888,2.93731,701488.01831505,0
+PEG.US,D,19890428,000000,2.93731,2.95624,2.93731,2.93731,269244.22206506,0
+PEG.US,D,19890501,000000,2.93731,2.96872,2.93097,2.96872,884032.69520338,0
+PEG.US,D,19890502,000000,2.96872,2.96872,2.95624,2.95624,697074.14499299,0
+PEG.US,D,19890503,000000,2.95624,2.96872,2.95624,2.96872,275547.70480233,0
+PEG.US,D,19890504,000000,2.95624,2.96872,2.93731,2.96872,227944.51677227,0
+PEG.US,D,19890505,000000,2.96872,2.98794,2.95624,2.96872,632442.94113655,0
+PEG.US,D,19890508,000000,2.95624,2.96872,2.93097,2.93731,359103.71093019,0
+PEG.US,D,19890509,000000,2.93731,2.93731,2.91157,2.93097,387471.43382786,0
+PEG.US,D,19890510,000000,2.93097,2.95624,2.93097,2.93731,561821.99327373,0
+PEG.US,D,19890511,000000,2.95624,2.98794,2.95624,2.96872,931326.24566242,0
+PEG.US,D,19890512,000000,3.06411,3.09571,3.03212,3.09571,3038623.1767954,0
+PEG.US,D,19890515,000000,3.09571,3.14009,3.07688,3.14009,932267.46185513,0
+PEG.US,D,19890516,000000,3.12087,3.14009,3.10214,3.14009,1188586.8785549,0
+PEG.US,D,19890517,000000,3.12087,3.15306,3.12087,3.14009,1214750.2280165,0
+PEG.US,D,19890518,000000,3.14009,3.15306,3.12087,3.14009,1288845.8835886,0
+PEG.US,D,19890519,000000,3.14009,3.15306,3.12087,3.15306,743106.5887886,0
+PEG.US,D,19890522,000000,3.19715,3.21011,3.17832,3.19715,1149494.6225681,0
+PEG.US,D,19890523,000000,3.15306,3.17832,3.15306,3.16564,594293.95192242,0
+PEG.US,D,19890524,000000,3.17832,3.17832,3.14009,3.15306,934156.04598039,0
+PEG.US,D,19890525,000000,3.14009,3.15306,3.09571,3.09571,627396.46390283,0
+PEG.US,D,19890526,000000,3.09571,3.12087,3.09571,3.12087,685095.68227022,0
+PEG.US,D,19890530,000000,3.12087,3.15306,3.06411,3.07688,791029.66728938,0
+PEG.US,D,19890531,000000,3.09571,3.14009,3.09571,3.12087,3762808.0391825,0
+PEG.US,D,19890601,000000,3.10858,3.14009,3.09571,3.12087,4929326.5764171,0
+PEG.US,D,19890602,000000,3.14009,3.17168,3.14009,3.15306,3891127.1801228,0
+PEG.US,D,19890605,000000,3.15306,3.21607,3.15306,3.15306,662077.92243747,0
+PEG.US,D,19890606,000000,3.17168,3.19715,3.14009,3.18437,1396358.8151619,0
+PEG.US,D,19890607,000000,3.17168,3.21607,3.17168,3.18437,548263.55870676,0
+PEG.US,D,19890608,000000,3.17168,3.19715,3.17168,3.18437,557405.04408177,0
+PEG.US,D,19890609,000000,3.17168,3.19715,3.17168,3.18437,494979.23895139,0
+PEG.US,D,19890612,000000,3.17168,3.18437,3.15306,3.18437,428457.40038974,0
+PEG.US,D,19890613,000000,3.18437,3.19715,3.12087,3.15306,425623.49891189,0
+PEG.US,D,19890614,000000,3.18437,3.21607,3.17168,3.19715,507594.40674569,0
+PEG.US,D,19890615,000000,3.19715,3.19715,3.14009,3.15306,500655.24422684,0
+PEG.US,D,19890616,000000,3.09571,3.21607,3.09571,3.18437,2004517.7633524,0
+PEG.US,D,19890619,000000,3.19715,3.22884,3.18437,3.21607,842100.38599892,0
+PEG.US,D,19890620,000000,3.21607,3.22884,3.19715,3.21607,557405.04408177,0
+PEG.US,D,19890621,000000,3.19715,3.21607,3.18437,3.19715,1120802.9080398,0
+PEG.US,D,19890622,000000,3.19715,3.22884,3.18437,3.22884,498450.87079075,0
+PEG.US,D,19890623,000000,3.24796,3.36851,3.22884,3.30521,1538541.9270802,0
+PEG.US,D,19890626,000000,3.35554,3.36851,3.30521,3.32414,988384.65779838,0
+PEG.US,D,19890627,000000,3.32414,3.36851,3.30521,3.33691,1343386.1835575,0
+PEG.US,D,19890628,000000,3.32414,3.33691,3.30521,3.33691,1704689.141474,0
+PEG.US,D,19890629,000000,3.35554,3.35554,3.29214,3.29214,637805.2076811,0
+PEG.US,D,19890630,000000,3.29214,3.32414,3.24796,3.29214,579472.36011207,0
+PEG.US,D,19890703,000000,3.27965,3.30521,3.27965,3.29214,202409.67006249,0
+PEG.US,D,19890705,000000,3.27965,3.29214,3.26102,3.29214,334189.16465242,0
+PEG.US,D,19890706,000000,3.29214,3.29214,3.24796,3.26102,917765.76051552,0
+PEG.US,D,19890707,000000,3.27965,3.30521,3.24796,3.30521,1158638.158523,0
+PEG.US,D,19890710,000000,3.29214,3.35554,3.29214,3.32414,851559.71126471,0
+PEG.US,D,19890711,000000,3.33691,3.36851,3.32414,3.35554,592721.15710801,0
+PEG.US,D,19890712,000000,3.35554,3.35554,3.30521,3.33691,691717.00489828,0
+PEG.US,D,19890713,000000,3.35554,3.35554,3.33691,3.35554,1064050.032315,0
+PEG.US,D,19890714,000000,3.35554,3.41298,3.32414,3.41298,644107.66512841,0
+PEG.US,D,19890717,000000,3.38129,3.40002,3.36851,3.38129,296353.9141692,0
+PEG.US,D,19890718,000000,3.36851,3.38129,3.30521,3.32414,894749.02597273,0
+PEG.US,D,19890719,000000,3.35554,3.36851,3.33691,3.36851,3964583.0547534,0
+PEG.US,D,19890720,000000,3.35554,3.36851,3.32414,3.32414,357518.61263614,0
+PEG.US,D,19890721,000000,3.29214,3.33691,3.29214,3.32414,533128.22816551,0
+PEG.US,D,19890724,000000,3.32414,3.33691,3.30521,3.30521,688243.32247899,0
+PEG.US,D,19890725,000000,3.29214,3.30521,3.27965,3.30521,1236822.6704966,0
+PEG.US,D,19890726,000000,3.29214,3.33691,3.29214,3.33691,330089.03006127,0
+PEG.US,D,19890727,000000,3.33691,3.38129,3.33691,3.36851,307396.2871491,0
+PEG.US,D,19890728,000000,3.36851,3.40002,3.35554,3.35554,400713.053794,0
+PEG.US,D,19890731,000000,3.36851,3.44468,3.30521,3.44468,689504.42914242,0
+PEG.US,D,19890801,000000,3.43201,3.44468,3.38129,3.40002,625189.01459682,0
+PEG.US,D,19890802,000000,3.38129,3.41298,3.35554,3.41298,801428.15816795,0
+PEG.US,D,19890803,000000,3.41298,3.43201,3.40002,3.41298,376121.47385687,0
+PEG.US,D,19890804,000000,3.40002,3.43201,3.40002,3.43201,1033785.5229723,0
+PEG.US,D,19890807,000000,3.43201,3.48916,3.41298,3.48916,640636.03328904,0
+PEG.US,D,19890808,000000,3.47005,3.48916,3.44468,3.46361,653564.93981425,0
+PEG.US,D,19890809,000000,3.46361,3.47005,3.40002,3.41298,653252.22637332,0
+PEG.US,D,19890810,000000,3.38129,3.44468,3.38129,3.43201,524304.58268129,0
+PEG.US,D,19890811,000000,3.46361,3.46361,3.33691,3.36851,875520.73787012,0
+PEG.US,D,19890814,000000,3.35554,3.36851,3.30521,3.32414,472597.1589002,0
+PEG.US,D,19890815,000000,3.33691,3.33691,3.30521,3.33691,599023.6145553,0
+PEG.US,D,19890816,000000,3.33691,3.36851,3.32414,3.36851,338294.42569342,0
+PEG.US,D,19890817,000000,3.35554,3.36851,3.32414,3.32414,370763.3084722,0
+PEG.US,D,19890818,000000,3.32414,3.35554,3.30521,3.35554,453366.82021766,0
+PEG.US,D,19890821,000000,3.33691,3.35554,3.26102,3.29214,531554.40806113,0
+PEG.US,D,19890822,000000,3.27965,3.29214,3.26102,3.27965,294468.40591385,0
+PEG.US,D,19890823,000000,3.29214,3.32414,3.26102,3.32414,2255156.0483268,0
+PEG.US,D,19890824,000000,3.32414,3.38129,3.32414,3.38129,1163995.2986177,0
+PEG.US,D,19890825,000000,3.36851,3.40002,3.33691,3.36851,960955.07522354,0
+PEG.US,D,19890828,000000,3.36851,3.38129,3.32414,3.38129,482369.19760693,0
+PEG.US,D,19890829,000000,3.35554,3.38129,3.33691,3.35554,401343.60712572,0
+PEG.US,D,19890830,000000,3.33691,3.36851,3.32414,3.32414,537858.91608838,0
+PEG.US,D,19890831,000000,3.32414,3.36851,3.32414,3.32414,610059.83579539,0
+PEG.US,D,19890901,000000,3.32414,3.35554,3.30521,3.35554,410174.42963973,0
+PEG.US,D,19890905,000000,3.33691,3.35554,3.30521,3.30521,1599385.7097865,0
+PEG.US,D,19890906,000000,3.30521,3.30521,3.26102,3.27965,2291735.3185964,0
+PEG.US,D,19890907,000000,3.27965,3.30521,3.27965,3.29214,941412.02310004,0
+PEG.US,D,19890908,000000,3.29214,3.32414,3.24796,3.30521,457466.9548088,0
+PEG.US,D,19890911,000000,3.29214,3.33691,3.29214,3.32414,407962.87917384,0
+PEG.US,D,19890912,000000,3.32414,3.33691,3.29214,3.30521,539436.83735264,0
+PEG.US,D,19890913,000000,3.30521,3.32414,3.26102,3.27965,450523.69113008,0
+PEG.US,D,19890914,000000,3.27965,3.29214,3.26102,3.26102,1495663.2752332,0
+PEG.US,D,19890915,000000,3.24796,3.27965,3.22884,3.27965,1150749.5774917,0
+PEG.US,D,19890918,000000,3.27965,3.32414,3.26102,3.30521,583573.51999319,0
+PEG.US,D,19890919,000000,3.30521,3.30521,3.29214,3.29214,331669.00190548,0
+PEG.US,D,19890920,000000,3.29214,3.30521,3.27965,3.30521,3072039.4275068,0
+PEG.US,D,19890921,000000,3.30521,3.33691,3.29214,3.30521,1469492.7487419,0
+PEG.US,D,19890922,000000,3.30521,3.33691,3.30521,3.32414,921233.291195,0
+PEG.US,D,19890925,000000,3.32414,3.33691,3.30521,3.33691,1602542.577605,0
+PEG.US,D,19890926,000000,3.32414,3.35554,3.32414,3.32414,1718250.6519109,0
+PEG.US,D,19890927,000000,3.30521,3.33691,3.30521,3.30521,670905.66908157,0
+PEG.US,D,19890928,000000,3.30521,3.32414,3.30521,3.32414,520206.49867008,0
+PEG.US,D,19890929,000000,3.30521,3.33691,3.29214,3.32414,609110.41728291,0
+PEG.US,D,19891002,000000,3.32414,3.35554,3.30521,3.33691,575380.42784069,0
+PEG.US,D,19891003,000000,3.33691,3.35554,3.32414,3.35554,547317.2160642,0
+PEG.US,D,19891004,000000,3.35554,3.35554,3.32414,3.32414,508534.59764843,0
+PEG.US,D,19891005,000000,3.33691,3.33691,3.32414,3.33691,320629.70479548,0
+PEG.US,D,19891006,000000,3.35554,3.36851,3.32414,3.35554,363830.29769318,0
+PEG.US,D,19891009,000000,3.35554,3.35554,3.32414,3.33691,378954.35004475,0
+PEG.US,D,19891010,000000,3.33691,3.35554,3.32414,3.35554,1240921.7797978,0
+PEG.US,D,19891011,000000,3.33691,3.35554,3.32414,3.35554,293520.01269135,0
+PEG.US,D,19891012,000000,3.35554,3.35554,3.32414,3.35554,734273.71569464,0
+PEG.US,D,19891013,000000,3.33691,3.35554,3.24796,3.27965,1758288.2252502,0
+PEG.US,D,19891016,000000,3.29214,3.32414,3.24796,3.30521,1344334.57678,0
+PEG.US,D,19891017,000000,3.30521,3.32414,3.26102,3.30521,598707.82524447,0
+PEG.US,D,19891018,000000,3.30521,3.30521,3.27965,3.27965,600279.5947689,0
+PEG.US,D,19891019,000000,3.27965,3.33691,3.27965,3.30521,684460.00248866,0
+PEG.US,D,19891020,000000,3.30521,3.35554,3.30521,3.33691,468181.23499821,0
+PEG.US,D,19891023,000000,3.36851,3.36851,3.29214,3.30521,619200.29588043,0
+PEG.US,D,19891024,000000,3.29214,3.33691,3.24796,3.33691,1085180.2333124,0
+PEG.US,D,19891025,000000,3.29214,3.33691,3.29214,3.32414,220378.90208158,0
+PEG.US,D,19891026,000000,3.30521,3.35554,3.29214,3.33691,414587.27767181,0
+PEG.US,D,19891027,000000,3.32414,3.36851,3.30521,3.33691,1590558.9884324,0
+PEG.US,D,19891030,000000,3.35554,3.36851,3.33691,3.35554,1167776.5680282,0
+PEG.US,D,19891031,000000,3.36851,3.43201,3.36851,3.40002,1412427.1595761,0
+PEG.US,D,19891101,000000,3.43201,3.48281,3.40002,3.48281,594293.95192242,0
+PEG.US,D,19891102,000000,3.46361,3.48281,3.46361,3.48281,640952.84788985,0
+PEG.US,D,19891103,000000,3.46361,3.49501,3.44468,3.49501,576322.66932338,0
+PEG.US,D,19891106,000000,3.49501,3.49501,3.43201,3.44468,1059324.4708419,0
+PEG.US,D,19891107,000000,3.44468,3.49501,3.43201,3.48281,542906.41861205,0
+PEG.US,D,19891108,000000,3.46361,3.51442,3.46361,3.49501,1542009.4577597,0
+PEG.US,D,19891109,000000,3.49501,3.51442,3.48281,3.48281,1245021.9143889,0
+PEG.US,D,19891110,000000,3.48281,3.49501,3.48281,3.49501,265772.5902257,0
+PEG.US,D,19891113,000000,3.49501,3.49501,3.46361,3.49501,658927.20635881,0
+PEG.US,D,19891114,000000,3.49501,3.49501,3.48281,3.49501,554885.90662479,0
+PEG.US,D,19891115,000000,3.49501,3.49501,3.48281,3.49501,426886.65615527,0
+PEG.US,D,19891116,000000,3.49501,3.51442,3.48281,3.51442,813408.67147065,0
+PEG.US,D,19891117,000000,3.49501,3.51442,3.46361,3.49501,955595.88454888,0
+PEG.US,D,19891120,000000,3.48281,3.49501,3.46361,3.49501,694549.88108617,0
+PEG.US,D,19891121,000000,3.48281,3.49501,3.48281,3.48281,875201.87268937,0
+PEG.US,D,19891122,000000,3.48281,3.49501,3.46361,3.46361,720400.5171068,0
+PEG.US,D,19891124,000000,3.46361,3.48281,3.44468,3.48281,880562.08865399,0
+PEG.US,D,19891127,000000,3.46361,3.49501,3.44468,3.48281,1112605.7147275,0
+PEG.US,D,19891128,000000,3.48281,3.51442,3.46361,3.48281,599972.00777781,0
+PEG.US,D,19891129,000000,3.48281,3.49501,3.48281,3.49501,451472.08435258,0
+PEG.US,D,19891130,000000,3.49501,3.51442,3.48281,3.51442,1700906.8467736,0
+PEG.US,D,19891201,000000,3.49501,3.55889,3.49501,3.55889,4243917.1554159,0
+PEG.US,D,19891204,000000,3.55889,3.55889,3.51442,3.527,2104460.9790752,0
+PEG.US,D,19891205,000000,3.53959,3.55889,3.527,3.55889,818761.71040547,0
+PEG.US,D,19891206,000000,3.55889,3.55889,3.51442,3.527,916187.83925126,0
+PEG.US,D,19891207,000000,3.51442,3.53959,3.49501,3.49501,832957.87533395,0
+PEG.US,D,19891208,000000,3.51442,3.53959,3.51442,3.53959,343651.56578812,0
+PEG.US,D,19891211,000000,3.53959,3.53959,3.51442,3.527,731752.52765773,0
+PEG.US,D,19891212,000000,3.527,3.60318,3.527,3.5904,2178231.6177266,0
+PEG.US,D,19891213,000000,3.57148,3.64131,3.57148,3.64131,1825756.4064544,0
+PEG.US,D,19891214,000000,3.62238,3.65399,3.60318,3.62238,1074142.9867824,0
+PEG.US,D,19891215,000000,3.65399,3.65399,3.57148,3.62238,2854187.8652019,0
+PEG.US,D,19891218,000000,3.62238,3.64131,3.55889,3.5904,403237.31770082,0
+PEG.US,D,19891219,000000,3.57148,3.60318,3.527,3.5904,1812517.8623582,0
+PEG.US,D,19891220,000000,3.62238,3.62238,3.57148,3.57148,462507.28030269,0
+PEG.US,D,19891221,000000,3.60318,3.62238,3.5904,3.60318,814351.93824331,0
+PEG.US,D,19891222,000000,3.5904,3.64131,3.5904,3.64131,830437.71258701,0
+PEG.US,D,19891226,000000,3.62238,3.65399,3.62238,3.64131,174030.66897514,0
+PEG.US,D,19891227,000000,3.65399,3.67311,3.64131,3.65399,380222.63373798,0
+PEG.US,D,19891228,000000,3.67311,3.73651,3.65399,3.72372,891593.18344421,0
+PEG.US,D,19891229,000000,3.72372,3.72372,3.69212,3.72372,725763.80894132,0
+PEG.US,D,19900102,000000,3.72372,3.78088,3.67311,3.78088,708740.9195648,0
+PEG.US,D,19900103,000000,3.72372,3.72372,3.65399,3.69212,715356.09045303,0
+PEG.US,D,19900104,000000,3.67311,3.69212,3.5904,3.62238,415533.62031439,0
+PEG.US,D,19900105,000000,3.5904,3.64131,3.51442,3.527,492774.86551529,0
+PEG.US,D,19900108,000000,3.51442,3.55889,3.51442,3.55889,447372.97505141,0
+PEG.US,D,19900109,000000,3.55889,3.57148,3.527,3.527,343017.93658649,0
+PEG.US,D,19900110,000000,3.53959,3.5904,3.51442,3.57148,1531609.9415912,0
+PEG.US,D,19900111,000000,3.60318,3.60318,3.55889,3.57148,376442.38961757,0
+PEG.US,D,19900112,000000,3.55889,3.55889,3.527,3.53959,592083.42674649,0
+PEG.US,D,19900115,000000,3.527,3.53959,3.46361,3.48281,450844.60689077,0
+PEG.US,D,19900116,000000,3.44468,3.53959,3.44468,3.53959,475754.02671868,0
+PEG.US,D,19900117,000000,3.53959,3.53959,3.51442,3.51442,388419.82705037,0
+PEG.US,D,19900118,000000,3.51442,3.55889,3.48281,3.55889,630867.07045223,0
+PEG.US,D,19900119,000000,3.55889,3.55889,3.51442,3.51442,1978038.6245799,0
+PEG.US,D,19900122,000000,3.527,3.53959,3.46361,3.48281,559292.60291705,0
+PEG.US,D,19900123,000000,3.46361,3.527,3.46361,3.48281,463771.46283605,0
+PEG.US,D,19900124,000000,3.48281,3.48281,3.38129,3.48281,1241556.4342894,0
+PEG.US,D,19900125,000000,3.46361,3.46361,3.38129,3.38129,608481.91453113,0
+PEG.US,D,19900126,000000,3.38129,3.44468,3.35554,3.41298,1064050.032315,0
+PEG.US,D,19900129,000000,3.41298,3.43201,3.36851,3.38129,547944.693526,0
+PEG.US,D,19900130,000000,3.41298,3.43201,3.38129,3.41298,438864.09358807,0
+PEG.US,D,19900131,000000,3.41298,3.48281,3.41298,3.46361,851870.37412571,0
+PEG.US,D,19900201,000000,3.44468,3.48281,3.41298,3.44468,718516.03414143,0
+PEG.US,D,19900202,000000,3.41298,3.46361,3.41298,3.46361,811515.98618551,0
+PEG.US,D,19900205,000000,3.46361,3.48281,3.44468,3.46361,483631.32956034,0
+PEG.US,D,19900206,000000,3.44468,3.46361,3.40002,3.44468,436970.38301297,0
+PEG.US,D,19900207,000000,3.43201,3.49501,3.41298,3.48281,773686.88744212,0
+PEG.US,D,19900208,000000,3.46361,3.48281,3.43201,3.44468,478898.59105754,0
+PEG.US,D,19900209,000000,3.48281,3.48281,3.44468,3.48281,293834.77671222,0
+PEG.US,D,19900212,000000,3.48281,3.48281,3.41298,3.43201,926278.74313874,0
+PEG.US,D,19900213,000000,3.41298,3.49501,3.40002,3.46361,1852236.5705168,0
+PEG.US,D,19900214,000000,3.48281,3.51442,3.46361,3.49501,575692.11599165,0
+PEG.US,D,19900215,000000,3.49501,3.51442,3.48281,3.49501,248121.19809738,0
+PEG.US,D,19900216,000000,3.51442,3.527,3.49501,3.51442,723555.33434535,0
+PEG.US,D,19900220,000000,3.48281,3.49501,3.48281,3.49501,681308.26112002,0
+PEG.US,D,19900221,000000,3.46361,3.49501,3.46361,3.49501,554254.3280031,0
+PEG.US,D,19900222,000000,3.527,3.527,3.48281,3.48281,427828.89763796,0
+PEG.US,D,19900223,000000,3.49501,3.49501,3.46361,3.48281,566230.74014592,0
+PEG.US,D,19900226,000000,3.46361,3.49501,3.44468,3.49501,567497.99854918,0
+PEG.US,D,19900227,000000,3.48281,3.51442,3.48281,3.49501,810257.95539198,0
+PEG.US,D,19900228,000000,3.51442,3.527,3.48281,3.51442,1149808.3612989,0
+PEG.US,D,19900301,000000,3.51442,3.51442,3.48281,3.51442,694868.74626692,0
+PEG.US,D,19900302,000000,3.51442,3.53324,3.48281,3.51442,1462556.662093,0
+PEG.US,D,19900305,000000,3.49501,3.53324,3.48281,3.48281,638744.37329388,0
+PEG.US,D,19900306,000000,3.49501,3.53324,3.46361,3.53324,618884.50656957,0
+PEG.US,D,19900307,000000,3.49501,3.53324,3.46361,3.48281,579162.72254105,0
+PEG.US,D,19900308,000000,3.46361,3.49501,3.45102,3.49501,594293.95192242,0
+PEG.US,D,19900309,000000,3.49501,3.49501,3.43805,3.45102,750039.59956761,0
+PEG.US,D,19900312,000000,3.43805,3.43805,3.40002,3.43805,782194.74361549,0
+PEG.US,D,19900313,000000,3.41922,3.41922,3.36851,3.38129,1562189.2149547,0
+PEG.US,D,19900314,000000,3.38129,3.40002,3.36851,3.38129,614784.37197844,0
+PEG.US,D,19900315,000000,3.38129,3.38129,3.35554,3.36851,1245335.6531199,0
+PEG.US,D,19900316,000000,3.38129,3.41922,3.36851,3.40002,1002891.4855879,0
+PEG.US,D,19900319,000000,3.40002,3.41922,3.35554,3.40002,439493.62162982,0
+PEG.US,D,19900320,000000,3.40002,3.43805,3.38129,3.43805,580735.51735545,0
+PEG.US,D,19900321,000000,3.46361,3.46361,3.40002,3.40002,407962.87917384,0
+PEG.US,D,19900322,000000,3.41922,3.41922,3.30521,3.33691,890650.94196153,0
+PEG.US,D,19900323,000000,3.33691,3.36851,3.30521,3.36851,444228.41071256,0
+PEG.US,D,19900326,000000,3.36851,3.38129,3.33691,3.36851,463136.80834445,0
+PEG.US,D,19900327,000000,3.36851,3.41922,3.35554,3.41922,1078870.5988353,0
+PEG.US,D,19900328,000000,3.40002,3.41922,3.38129,3.40002,363830.29769318,0
+PEG.US,D,19900329,000000,3.38129,3.43805,3.35554,3.43805,2012399.167354,0
+PEG.US,D,19900330,000000,3.41922,3.45102,3.40002,3.43805,1046709.3030477,0
+PEG.US,D,19900402,000000,3.41922,3.43805,3.38129,3.40002,567497.99854918,0
+PEG.US,D,19900403,000000,3.38129,3.45102,3.38129,3.45102,738685.53843675,0
+PEG.US,D,19900404,000000,3.43805,3.46361,3.43805,3.43805,1175976.8372104,0
+PEG.US,D,19900405,000000,3.45102,3.45102,3.38129,3.40002,529344.90817518,0
+PEG.US,D,19900406,000000,3.40002,3.41922,3.36851,3.40002,296673.80463992,0
+PEG.US,D,19900409,000000,3.36851,3.41922,3.36851,3.36851,343963.25393908,0
+PEG.US,D,19900410,000000,3.36851,3.38129,3.35554,3.36851,511378.75202599,0
+PEG.US,D,19900411,000000,3.35554,3.40002,3.35554,3.36851,307396.2871491,0
+PEG.US,D,19900412,000000,3.36851,3.38129,3.35554,3.36851,337028.19258012,0
+PEG.US,D,19900416,000000,3.38129,3.40002,3.36851,3.40002,625818.54263857,0
+PEG.US,D,19900417,000000,3.38129,3.40002,3.36851,3.36851,556777.56661995,0
+PEG.US,D,19900418,000000,3.40002,3.40002,3.33691,3.33691,611000.02669813,0
+PEG.US,D,19900419,000000,3.33691,3.38129,3.33691,3.35554,470702.42303513,0
+PEG.US,D,19900420,000000,3.35554,3.35554,3.24162,3.27332,823814.339379,0
+PEG.US,D,19900423,000000,3.24162,3.2543,3.15901,3.24162,1277178.0837268,0
+PEG.US,D,19900424,000000,3.2225,3.2543,3.20368,3.2225,925331.3752062,0
+PEG.US,D,19900425,000000,3.20368,3.27332,3.17168,3.1911,633383.13203929,0
+PEG.US,D,19900426,000000,3.20368,3.2225,3.17168,3.1911,763278.14366384,0
+PEG.US,D,19900427,000000,3.1911,3.1911,3.15901,3.17168,647259.40649703,0
+PEG.US,D,19900430,000000,3.17168,3.1911,3.15901,3.1911,611000.02669813,0
+PEG.US,D,19900501,000000,3.1911,3.24162,3.17168,3.24162,603122.72385648,0
+PEG.US,D,19900502,000000,3.24162,3.27332,3.2225,3.27332,737427.50764322,0
+PEG.US,D,19900503,000000,3.27332,3.30521,3.2543,3.27332,376442.38961757,0
+PEG.US,D,19900504,000000,3.30521,3.32414,3.28609,3.30521,315908.24448234,0
+PEG.US,D,19900507,000000,3.28609,3.36851,3.28609,3.35554,628341.78125542,0
+PEG.US,D,19900508,000000,3.35554,3.41922,3.33691,3.41922,466287.52442311,0
+PEG.US,D,19900509,000000,3.41922,3.41922,3.36851,3.41922,584519.86263576,0
+PEG.US,D,19900510,000000,3.43805,3.46361,3.43805,3.43805,1297357.8409218,0
+PEG.US,D,19900511,000000,3.46361,3.53324,3.45102,3.51442,825388.15948338,0
+PEG.US,D,19900514,000000,3.49501,3.53324,3.46361,3.46361,529344.90817518,0
+PEG.US,D,19900515,000000,3.46361,3.48281,3.41922,3.41922,886552.85795032,0
+PEG.US,D,19900516,000000,3.41922,3.45102,3.40002,3.45102,691397.11442756,0
+PEG.US,D,19900517,000000,3.43805,3.46361,3.40002,3.40002,479854.16130983,0
+PEG.US,D,19900518,000000,3.43805,3.43805,3.40002,3.43805,702747.07439854,0
+PEG.US,D,19900521,000000,3.41922,3.45102,3.40002,3.41922,492457.0256245,0
+PEG.US,D,19900522,000000,3.43805,3.45102,3.38129,3.41922,655144.91165846,0
+PEG.US,D,19900523,000000,3.43805,3.46361,3.38129,3.46361,497506.57872813,0
+PEG.US,D,19900524,000000,3.43805,3.45102,3.38129,3.38129,720724.50873741,0
+PEG.US,D,19900525,000000,3.38129,3.40002,3.33691,3.35554,841153.01806639,0
+PEG.US,D,19900529,000000,3.35554,3.43805,3.35554,3.43805,334189.16465242,0
+PEG.US,D,19900530,000000,3.45102,3.46361,3.41922,3.45102,1438919.6271182,0
+PEG.US,D,19900531,000000,3.45102,3.46361,3.45102,3.46361,1736536.6985307,0
+PEG.US,D,19900601,000000,3.51442,3.53959,3.40646,3.43805,576638.45863421,0
+PEG.US,D,19900604,000000,3.43805,3.51442,3.40646,3.48916,657035.54636364,0
+PEG.US,D,19900605,000000,3.51442,3.51442,3.43805,3.43805,775887.15971834,0
+PEG.US,D,19900606,000000,3.47005,3.50174,3.45717,3.48916,745939.46497646,0
+PEG.US,D,19900607,000000,3.50174,3.50174,3.45717,3.48916,418998.07512395,0
+PEG.US,D,19900608,000000,3.47005,3.48916,3.43805,3.45717,554254.3280031,0
+PEG.US,D,19900611,000000,3.43805,3.51442,3.41922,3.51442,519258.10544758,0
+PEG.US,D,19900612,000000,3.48916,3.53959,3.47005,3.53959,521466.58004356,0
+PEG.US,D,19900613,000000,3.53959,3.53959,3.45717,3.48916,1358838.3286996,0
+PEG.US,D,19900614,000000,3.47005,3.48916,3.43805,3.47005,290998.82465443,0
+PEG.US,D,19900615,000000,3.43805,3.47005,3.43805,3.47005,1053964.2548774,0
+PEG.US,D,19900618,000000,3.43805,3.45717,3.41922,3.41922,581371.19713703,0
+PEG.US,D,19900619,000000,3.43805,3.47005,3.40646,3.45717,489306.30954583,0
+PEG.US,D,19900620,000000,3.45717,3.47005,3.40646,3.40646,686038.94904289,0
+PEG.US,D,19900621,000000,3.43805,3.43805,3.40646,3.43805,1443329.3992804,0
+PEG.US,D,19900622,000000,3.43805,3.45717,3.33691,3.36851,616047.52922183,0
+PEG.US,D,19900625,000000,3.36851,3.38713,3.30521,3.32414,1194580.7237211,0
+PEG.US,D,19900626,000000,3.35554,3.38713,3.33691,3.35554,1235877.353144,0
+PEG.US,D,19900627,000000,3.33691,3.43805,3.33691,3.43805,292576.74591869,0
+PEG.US,D,19900628,000000,3.36851,3.40646,3.33691,3.35554,92059.761141342,0
+PEG.US,D,19900629,000000,3.36851,3.41922,3.35554,3.41922,846829.02334184,0
+PEG.US,D,19900702,000000,3.40646,3.43805,3.38713,3.43805,401030.89368479,0
+PEG.US,D,19900703,000000,3.41922,3.43805,3.40646,3.40646,871422.65385893,0
+PEG.US,D,19900705,000000,3.40646,3.41922,3.38713,3.38713,502861.66824289,0
+PEG.US,D,19900706,000000,3.38713,3.45717,3.38713,3.41922,819400.46605695,0
+PEG.US,D,19900709,000000,3.41922,3.43805,3.38713,3.41922,516420.10280985,0
+PEG.US,D,19900710,000000,3.40646,3.43805,3.38713,3.38713,621402.61873659,0
+PEG.US,D,19900711,000000,3.38713,3.43805,3.36851,3.43805,772108.96617786,0
+PEG.US,D,19900712,000000,3.41922,3.43805,3.38713,3.43805,467236.94293559,0
+PEG.US,D,19900713,000000,3.41922,3.43805,3.38713,3.41922,420572.9205183,0
+PEG.US,D,19900716,000000,3.40646,3.41922,3.36851,3.40646,451162.44678156,0
+PEG.US,D,19900717,000000,3.38713,3.40646,3.30521,3.36851,424358.29108856,0
+PEG.US,D,19900718,000000,3.35554,3.36851,3.32414,3.35554,372654.96846736,0
+PEG.US,D,19900719,000000,3.35554,3.36851,3.28609,3.30521,672477.438606,0
+PEG.US,D,19900720,000000,3.30521,3.30521,3.2543,3.27332,657663.02382545,0
+PEG.US,D,19900723,000000,3.2543,3.27332,3.17168,3.2543,711888.55977355,0
+PEG.US,D,19900724,000000,3.2543,3.28609,3.2225,3.2543,1387845.8325388,0
+PEG.US,D,19900725,000000,3.2543,3.30521,3.24162,3.30521,986182.33494223,0
+PEG.US,D,19900726,000000,3.27332,3.28609,3.2543,3.27332,1047978.6120309,0
+PEG.US,D,19900727,000000,3.27332,3.30521,3.24162,3.27332,1097787.198787,0
+PEG.US,D,19900730,000000,3.2543,3.33691,3.24162,3.32414,2345961.8798344,0
+PEG.US,D,19900731,000000,3.32414,3.38713,3.30521,3.36851,1835216.7570102,0
+PEG.US,D,19900801,000000,3.36851,3.45717,3.35554,3.45717,1370184.1875107,0
+PEG.US,D,19900802,000000,3.40646,3.43805,3.33691,3.36851,869848.83375454,0
+PEG.US,D,19900803,000000,3.35554,3.38713,3.30521,3.38713,972308.11106442,0
+PEG.US,D,19900806,000000,3.27332,3.30521,3.2225,3.27332,500974.10940761,0
+PEG.US,D,19900807,000000,3.27332,3.28609,3.2543,3.27332,657347.23451461,0
+PEG.US,D,19900808,000000,3.2543,3.30521,3.24162,3.2543,733959.97696373,0
+PEG.US,D,19900809,000000,3.2543,3.27332,3.24162,3.24162,487417.72542059,0
+PEG.US,D,19900810,000000,3.2543,3.2543,3.20368,3.2225,1136880.4800637,0
+PEG.US,D,19900813,000000,3.20368,3.2225,3.1911,3.2225,634015.73595096,0
+PEG.US,D,19900814,000000,3.20368,3.27332,3.20368,3.2543,802061.78736958,0
+PEG.US,D,19900815,000000,3.27332,3.28609,3.2543,3.28609,721664.69964015,0
+PEG.US,D,19900816,000000,3.2543,3.27332,3.2225,3.2225,376442.38961757,0
+PEG.US,D,19900817,000000,3.20368,3.2543,3.1911,3.2543,593659.29743081,0
+PEG.US,D,19900820,000000,3.24162,3.28609,3.2225,3.24162,474486.76831543,0
+PEG.US,D,19900821,000000,3.17168,3.20368,3.10214,3.1911,106564.53835087,0
+PEG.US,D,19900822,000000,3.20368,3.2225,3.12087,3.12087,698334.22636647,0
+PEG.US,D,19900823,000000,3.10214,3.14009,3.07025,3.07025,1653300.5828737,0
+PEG.US,D,19900824,000000,3.07025,3.08908,2.98794,3.03885,1367981.8646545,0
+PEG.US,D,19900827,000000,3.07025,3.10214,3.05778,3.07025,2455676.1089741,0
+PEG.US,D,19900828,000000,3.08908,3.10214,3.05778,3.05778,1156747.5238179,0
+PEG.US,D,19900829,000000,3.07025,3.12087,3.03885,3.10214,1931373.5768728,0
+PEG.US,D,19900830,000000,3.12087,3.14009,3.03885,3.05778,946769.16319475,0
+PEG.US,D,19900831,000000,3.05778,3.14009,3.05778,3.14009,2270609.2187588,0
+PEG.US,D,19900904,000000,3.12087,3.14009,3.10858,3.14009,524934.11072304,0
+PEG.US,D,19900905,000000,3.14009,3.1911,3.12087,3.1911,958123.22432562,0
+PEG.US,D,19900906,000000,3.1911,3.21011,3.14009,3.15901,675634.30642449,0
+PEG.US,D,19900907,000000,3.14009,3.21011,3.14009,3.21011,422465.60580343,0
+PEG.US,D,19900910,000000,3.2225,3.24162,3.12087,3.21011,507906.09489666,0
+PEG.US,D,19900911,000000,3.17168,3.21011,3.15901,3.15901,474486.76831543,0
+PEG.US,D,19900912,000000,3.15901,3.15901,3.10858,3.14009,811835.87665624,0
+PEG.US,D,19900913,000000,3.14009,3.14009,3.07025,3.10858,695181.45970787,0
+PEG.US,D,19900914,000000,3.08908,3.10858,3.05778,3.08908,1012346.7096937,0
+PEG.US,D,19900917,000000,3.07025,3.08908,3.05778,3.08908,401978.26161733,0
+PEG.US,D,19900918,000000,3.08908,3.08908,3.05778,3.08908,1018655.3188809,0
+PEG.US,D,19900919,000000,3.08908,3.08908,3.05778,3.07025,677211.20239878,0
+PEG.US,D,19900920,000000,3.07025,3.07025,3.03885,3.07025,810572.71941286,0
+PEG.US,D,19900921,000000,3.12087,3.14009,3.08908,3.14009,989017.26171005,0
+PEG.US,D,19900924,000000,3.14009,3.14009,3.08908,3.08908,345543.22578328,0
+PEG.US,D,19900925,000000,3.10858,3.15901,3.10858,3.14009,541644.28665865,0
+PEG.US,D,19900926,000000,3.12087,3.14009,3.07025,3.12087,1128053.7587097,0
+PEG.US,D,19900927,000000,3.12087,3.12087,3.07025,3.12087,771789.07570714,0
+PEG.US,D,19900928,000000,3.10858,3.14009,3.08908,3.14009,526509.98140736,0
+PEG.US,D,19901001,000000,3.17168,3.24162,3.15901,3.24162,916503.6285621,0
+PEG.US,D,19901002,000000,3.2225,3.26102,3.2225,3.2225,515471.70958734,0
+PEG.US,D,19901003,000000,3.21011,3.29214,3.21011,3.24162,687928.55845811,0
+PEG.US,D,19901004,000000,3.2225,3.27965,3.2225,3.27965,878355.66463795,0
+PEG.US,D,19901005,000000,3.2225,3.29214,3.2225,3.29214,877099.68442436,0
+PEG.US,D,19901008,000000,3.31145,3.33048,3.29214,3.31145,645685.58639266,0
+PEG.US,D,19901009,000000,3.29214,3.31145,3.2225,3.24162,575380.42784069,0
+PEG.US,D,19901010,000000,3.24162,3.26102,3.1911,3.21011,938257.2058615,0
+PEG.US,D,19901011,000000,3.24162,3.24162,3.10858,3.14009,1065630.0041592,0
+PEG.US,D,19901012,000000,3.1911,3.27965,3.17168,3.26102,749093.25692504,0
+PEG.US,D,19901015,000000,3.27965,3.29214,3.2225,3.27965,1385948.0208037,0
+PEG.US,D,19901016,000000,3.27965,3.29214,3.24162,3.27965,1893542.4275494,0
+PEG.US,D,19901017,000000,3.27965,3.33048,3.26102,3.31145,998475.56168587,0
+PEG.US,D,19901018,000000,3.31145,3.34296,3.31145,3.34296,878355.66463795,0
+PEG.US,D,19901019,000000,3.36227,3.39407,3.33048,3.39407,1923177.4088504,0
+PEG.US,D,19901022,000000,3.39407,3.41298,3.38129,3.41298,597445.69329106,0
+PEG.US,D,19901023,000000,3.41298,3.44468,3.39407,3.41298,1073827.1974716,0
+PEG.US,D,19901024,000000,3.43201,3.44468,3.39407,3.43201,1536652.3176651,0
+PEG.US,D,19901025,000000,3.44468,3.48281,3.43201,3.44468,1040719.5590413,0
+PEG.US,D,19901026,000000,3.41298,3.44468,3.41298,3.41298,536913.59873578,0
+PEG.US,D,19901029,000000,3.43201,3.44468,3.38129,3.43201,774947.99410556,0
+PEG.US,D,19901030,000000,3.39407,3.44468,3.39407,3.44468,646944.64247616,0
+PEG.US,D,19901031,000000,3.44468,3.56514,3.43201,3.56514,786928.50740827,0
+PEG.US,D,19901101,000000,3.54593,3.59694,3.53324,3.57782,934793.7763419,0
+PEG.US,D,19901102,000000,3.56514,3.59694,3.54593,3.56514,1795490.8718217,0
+PEG.US,D,19901105,000000,3.57782,3.59694,3.56514,3.57782,770213.20502281,0
+PEG.US,D,19901106,000000,3.57782,3.61586,3.53324,3.56514,686667.45179466,0
+PEG.US,D,19901107,000000,3.56514,3.57782,3.46361,3.46361,1297357.8409218,0
+PEG.US,D,19901108,000000,3.46361,3.51442,3.46361,3.51442,1330777.167503,0
+PEG.US,D,19901109,000000,3.51442,3.57782,3.51442,3.57782,955910.64856976,0
+PEG.US,D,19901112,000000,3.59694,3.61586,3.57782,3.59694,1222006.205136,0
+PEG.US,D,19901113,000000,3.61586,3.61586,3.53324,3.54593,574432.03461818,0
+PEG.US,D,19901114,000000,3.56514,3.56514,3.49501,3.53324,1517731.6165535,0
+PEG.US,D,19901115,000000,3.51442,3.51442,3.44468,3.49501,891283.54587319,0
+PEG.US,D,19901116,000000,3.51442,3.54593,3.48281,3.51442,741847.53270509,0
+PEG.US,D,19901119,000000,3.51442,3.56514,3.51442,3.53324,796384.75680414,0
+PEG.US,D,19901120,000000,3.53324,3.53324,3.48281,3.49501,2031633.6071963,0
+PEG.US,D,19901121,000000,3.51442,3.51442,3.46361,3.51442,551413.24949545,0
+PEG.US,D,19901123,000000,3.51442,3.51442,3.48281,3.51442,590194.84262124,0
+PEG.US,D,19901126,000000,3.48281,3.49501,3.48281,3.49501,758235.76759002,0
+PEG.US,D,19901127,000000,3.49501,3.53324,3.48281,3.51442,869213.15397297,0
+PEG.US,D,19901128,000000,3.51442,3.56514,3.49501,3.54593,946451.32330397,0
+PEG.US,D,19901129,000000,3.54593,3.56514,3.51442,3.54593,962849.81108861,0
+PEG.US,D,19901130,000000,3.53324,3.57782,3.53324,3.57782,3692498.7794707,0
+PEG.US,D,19901203,000000,3.58406,3.58406,3.51442,3.51442,1244072.4958765,0
+PEG.US,D,19901204,000000,3.51442,3.58406,3.49501,3.58406,807732.66619519,0
+PEG.US,D,19901205,000000,3.56514,3.58406,3.54593,3.56514,713468.53161775,0
+PEG.US,D,19901206,000000,3.54593,3.60318,3.54593,3.58406,3243860.5965959,0
+PEG.US,D,19901207,000000,3.58406,3.62238,3.56514,3.60318,4842620.8795006,0
+PEG.US,D,19901210,000000,3.62238,3.62238,3.56514,3.62238,599652.1173071,0
+PEG.US,D,19901211,000000,3.62238,3.63487,3.60318,3.62238,905151.61801118,0
+PEG.US,D,19901212,000000,3.63487,3.65399,3.62238,3.63487,625189.01459682,0
+PEG.US,D,19901213,000000,3.62238,3.63487,3.62238,3.62238,315908.24448234,0
+PEG.US,D,19901214,000000,3.60318,3.63487,3.60318,3.62238,407335.40171203,0
+PEG.US,D,19901217,000000,3.62238,3.63487,3.60318,3.63487,262623.92472698,0
+PEG.US,D,19901218,000000,3.63487,3.70481,3.62238,3.69212,722925.80630359,0
+PEG.US,D,19901219,000000,3.70481,3.72372,3.67311,3.72372,1085491.9214634,0
+PEG.US,D,19901220,000000,3.70481,3.70481,3.65399,3.70481,1564395.6389708,0
+PEG.US,D,19901221,000000,3.72372,3.72372,3.69212,3.72372,1222950.4971987,0
+PEG.US,D,19901224,000000,3.69212,3.70481,3.67311,3.67311,179705.64896063,0
+PEG.US,D,19901226,000000,3.67311,3.70481,3.65399,3.69212,547317.2160642,0
+PEG.US,D,19901227,000000,3.69212,3.72372,3.67311,3.70481,851243.92195387,0
+PEG.US,D,19901228,000000,3.70481,3.70481,3.69212,3.70481,852826.96966798,0
+PEG.US,D,19901231,000000,3.70481,3.70481,3.63487,3.63487,244965.35556887,0
+PEG.US,D,19910102,000000,3.67311,3.69212,3.63487,3.65399,477960.45073473,0
+PEG.US,D,19910103,000000,3.65399,3.67311,3.65399,3.67311,435714.40279938,0
+PEG.US,D,19910104,000000,3.65399,3.67311,3.63487,3.65399,527774.16394071,0
+PEG.US,D,19910107,000000,3.65399,3.65399,3.62238,3.62238,841783.57139811,0
+PEG.US,D,19910108,000000,3.58406,3.63487,3.56514,3.63487,1039779.3681385,0
+PEG.US,D,19910109,000000,3.65399,3.65399,3.58406,3.60318,2099414.5018415,0
+PEG.US,D,19910110,000000,3.60318,3.62238,3.58406,3.60318,470073.92028334,0
+PEG.US,D,19910111,000000,3.58406,3.62238,3.58406,3.60318,1402977.0619201,0
+PEG.US,D,19910114,000000,3.56514,3.56514,3.53324,3.56514,556777.56661995,0
+PEG.US,D,19910115,000000,3.56514,3.56514,3.51442,3.53324,520206.49867008,0
+PEG.US,D,19910116,000000,3.56514,3.56514,3.53324,3.53324,646312.03856451,0
+PEG.US,D,19910117,000000,3.60318,3.65399,3.58406,3.62238,1354738.1941085,0
+PEG.US,D,19910118,000000,3.60318,3.63487,3.60318,3.62238,1009825.5216569,0
+PEG.US,D,19910121,000000,3.58406,3.65399,3.58406,3.62238,822234.36753481,0
+PEG.US,D,19910122,000000,3.63487,3.63487,3.62238,3.63487,358779.71929958,0
+PEG.US,D,19910123,000000,3.63487,3.65399,3.62238,3.65399,524618.3214122,0
+PEG.US,D,19910124,000000,3.65399,3.69212,3.63487,3.65399,933213.8044977,0
+PEG.US,D,19910125,000000,3.65399,3.65399,3.63487,3.65399,449265.66033655,0
+PEG.US,D,19910128,000000,3.65399,3.65399,3.60318,3.62238,381797.47913233,0
+PEG.US,D,19910129,000000,3.62238,3.62238,3.56514,3.62238,1609476.6136739,0
+PEG.US,D,19910130,000000,3.62238,3.65399,3.54593,3.56514,846829.02334184,0
+PEG.US,D,19910131,000000,3.56514,3.58406,3.53324,3.58406,1617675.8575663,0
+PEG.US,D,19910201,000000,3.58406,3.63487,3.58406,3.62238,976717.88322659,0
+PEG.US,D,19910204,000000,3.63487,3.65399,3.62238,3.63487,1041356.2641128,0
+PEG.US,D,19910205,000000,3.63487,3.67311,3.62238,3.67311,1687987.1678581,0
+PEG.US,D,19910206,000000,3.65399,3.67311,3.63487,3.67311,1203719.1332262,0
+PEG.US,D,19910207,000000,3.67311,3.75534,3.65399,3.69212,2626554.0112906,0
+PEG.US,D,19910208,000000,3.69212,3.72372,3.67311,3.72372,1241239.6196886,0
+PEG.US,D,19910211,000000,3.72372,3.84448,3.70481,3.80614,1743780.3721708,0
+PEG.US,D,19910212,000000,3.82516,3.85686,3.78713,3.84448,1217588.2306542,0
+PEG.US,D,19910213,000000,3.84448,3.85686,3.82516,3.85686,534395.48656877,0
+PEG.US,D,19910214,000000,3.85686,3.88251,3.80614,3.84448,1260784.722392,0
+PEG.US,D,19910215,000000,3.82516,3.85686,3.77484,3.80614,1162416.3520635,0
+PEG.US,D,19910219,000000,3.80614,3.80614,3.77484,3.80614,772421.67961879,0
+PEG.US,D,19910220,000000,3.78713,3.78713,3.75534,3.77484,566862.31876761,0
+PEG.US,D,19910221,000000,3.75534,3.78713,3.75534,3.78713,505068.09225893,0
+PEG.US,D,19910222,000000,3.75534,3.82516,3.73651,3.78713,1444274.7166328,0
+PEG.US,D,19910225,000000,3.82516,3.84448,3.78713,3.84448,1483059.3856286,0
+PEG.US,D,19910226,000000,3.80614,3.82516,3.75534,3.77484,846514.25932098,0
+PEG.US,D,19910227,000000,3.77484,3.82516,3.77484,3.80614,549202.72431954,0
+PEG.US,D,19910228,000000,3.80614,3.82516,3.77484,3.80614,2186117.1228882,0
+PEG.US,D,19910301,000000,3.81259,3.83149,3.76186,3.8001,1377750.8274913,0
+PEG.US,D,19910304,000000,3.78088,3.78088,3.70481,3.72372,936371.69760616,0
+PEG.US,D,19910305,000000,3.74304,3.76186,3.70481,3.74304,608481.91453113,0
+PEG.US,D,19910306,000000,3.74304,3.78088,3.65399,3.67311,1409275.4182075,0
+PEG.US,D,19910307,000000,3.69212,3.70481,3.67311,3.69212,4725344.1115402,0
+PEG.US,D,19910308,000000,3.69212,3.70481,3.64131,3.65399,529030.14415431,0
+PEG.US,D,19910311,000000,3.65399,3.70481,3.64131,3.67311,406390.08435943,0
+PEG.US,D,19910312,000000,3.72372,3.74304,3.69212,3.72372,716934.01171729,0
+PEG.US,D,19910313,000000,3.70481,3.74304,3.70481,3.72372,642526.66799424,0
+PEG.US,D,19910314,000000,3.72372,3.76186,3.67311,3.69212,546057.13469072,0
+PEG.US,D,19910315,000000,3.74304,3.76186,3.70481,3.76186,1446482.1659389,0
+PEG.US,D,19910318,000000,3.76186,3.78088,3.74304,3.76186,318112.61791844,0
+PEG.US,D,19910319,000000,3.69212,3.76186,3.69212,3.76186,479534.27083911,0
+PEG.US,D,19910320,000000,3.74304,3.78088,3.74304,3.76186,470702.42303513,0
+PEG.US,D,19910321,000000,3.76186,3.76186,3.74304,3.74304,2511168.9033254,0
+PEG.US,D,19910322,000000,3.74304,3.8001,3.74304,3.8001,1252270.7144788,0
+PEG.US,D,19910325,000000,3.8001,3.81259,3.78088,3.8001,1846879.4304221,0
+PEG.US,D,19910326,000000,3.78088,3.81259,3.76186,3.81259,1533498.5257164,0
+PEG.US,D,19910327,000000,3.81259,3.81259,3.78088,3.81259,1660236.6695226,0
+PEG.US,D,19910328,000000,3.81259,3.85052,3.81259,3.83149,1156422.5068973,0
+PEG.US,D,19910401,000000,3.83149,3.83149,3.78088,3.81259,773999.60088305,0
+PEG.US,D,19910402,000000,3.81259,3.83149,3.8001,3.81259,422782.42040424,0
+PEG.US,D,19910403,000000,3.83149,3.85052,3.81259,3.85052,694236.14235526,0
+PEG.US,D,19910404,000000,3.85052,3.8633,3.83149,3.85052,531866.09621209,0
+PEG.US,D,19910405,000000,3.85052,3.8633,3.78088,3.81259,728283.97168828,0
+PEG.US,D,19910408,000000,3.83149,3.83149,3.70481,3.8001,666489.74517959,0
+PEG.US,D,19910409,000000,3.78088,3.8001,3.76186,3.78088,653879.70383512,0
+PEG.US,D,19910410,000000,3.78088,3.83149,3.78088,3.81259,564655.89475158,0
+PEG.US,D,19910411,000000,3.83149,3.85052,3.81259,3.83149,549202.72431954,0
+PEG.US,D,19910412,000000,3.83149,3.85052,3.81259,3.81259,778099.7354742,0
+PEG.US,D,19910415,000000,3.83149,3.8633,3.83149,3.85052,1105349.7376077,0
+PEG.US,D,19910416,000000,3.85052,3.88251,3.83149,3.8633,722611.04228272,0
+PEG.US,D,19910417,000000,3.85052,3.88251,3.83149,3.85052,673111.06780764,0
+PEG.US,D,19910418,000000,3.85052,3.85052,3.8001,3.81259,1008247.6003926,0
+PEG.US,D,19910419,000000,3.81259,3.81259,3.72372,3.72372,2272814.6174849,0
+PEG.US,D,19910422,000000,3.74304,3.76186,3.69212,3.69212,529658.64690609,0
+PEG.US,D,19910423,000000,3.74304,3.8001,3.74304,3.8001,492148.41334345,0
+PEG.US,D,19910424,000000,3.78088,3.83149,3.78088,3.83149,410486.11779069,0
+PEG.US,D,19910425,000000,3.83149,3.83149,3.76186,3.76186,654195.49314598,0
+PEG.US,D,19910426,000000,3.76186,3.8001,3.74304,3.8001,481737.61898524,0
+PEG.US,D,19910429,000000,3.78088,3.81259,3.76186,3.76186,464715.75489867,0
+PEG.US,D,19910430,000000,3.78088,3.81259,3.76186,3.81259,580109.06518361,0
+PEG.US,D,19910501,000000,3.83149,3.85052,3.8001,3.85052,904833.77812038,0
+PEG.US,D,19910502,000000,3.83149,3.85052,3.81259,3.83149,679418.6517048,0
+PEG.US,D,19910503,000000,3.83149,3.85052,3.78088,3.81259,791341.35544034,0
+PEG.US,D,19910506,000000,3.81259,3.83149,3.78088,3.83149,617625.45048608,0
+PEG.US,D,19910507,000000,3.81259,3.85052,3.81259,3.85052,829170.45418374,0
+PEG.US,D,19910508,000000,3.85052,3.88251,3.83149,3.88251,1289470.2851804,0
+PEG.US,D,19910509,000000,3.8633,3.90133,3.8633,3.88251,698961.70382827,0
+PEG.US,D,19910510,000000,3.88251,3.88251,3.8001,3.81259,1652039.4762102,0
+PEG.US,D,19910513,000000,3.83149,3.85052,3.78088,3.85052,468181.23499821,0
+PEG.US,D,19910514,000000,3.85052,3.85052,3.8001,3.8001,530923.85472941,0
+PEG.US,D,19910515,000000,3.8001,3.8001,3.74304,3.78088,482683.96162781,0
+PEG.US,D,19910516,000000,3.78088,3.81259,3.76186,3.81259,710627.45311011,0
+PEG.US,D,19910517,000000,3.81259,3.85052,3.78088,3.83149,1054909.57223,0
+PEG.US,D,19910520,000000,3.81259,3.88251,3.81259,3.83149,676898.48895786,0
+PEG.US,D,19910521,000000,3.83149,3.8633,3.83149,3.85052,387157.69509694,0
+PEG.US,D,19910522,000000,3.83149,3.8633,3.81259,3.8633,603434.41200745,0
+PEG.US,D,19910523,000000,3.8633,3.88251,3.81259,3.8633,984607.48954789,0
+PEG.US,D,19910524,000000,3.8633,3.88251,3.85052,3.8633,727656.49422646,0
+PEG.US,D,19910528,000000,3.8633,3.88251,3.85052,3.8633,772745.6712494,0
+PEG.US,D,19910529,000000,3.88251,3.88251,3.8633,3.88251,878041.92590704,0
+PEG.US,D,19910530,000000,3.88251,3.91391,3.85052,3.8633,1964478.1394331,0
+PEG.US,D,19910531,000000,3.8633,3.8633,3.8001,3.81259,1937052.6580181,0
+PEG.US,D,19910603,000000,3.8001,3.81259,3.74918,3.78088,1798643.6384804,0
+PEG.US,D,19910604,000000,3.76186,3.78088,3.74918,3.74918,2187692.9935724,0
+PEG.US,D,19910605,000000,3.76186,3.76186,3.69212,3.71125,2937730.5425601,0
+PEG.US,D,19910606,000000,3.71125,3.73026,3.65399,3.67311,4189374.8048671,0
+PEG.US,D,19910607,000000,3.67311,3.74918,3.67311,3.71125,633704.04779999,0
+PEG.US,D,19910610,000000,3.73026,3.74918,3.69212,3.69212,523670.95347966,0
+PEG.US,D,19910611,000000,3.71125,3.74918,3.69212,3.74918,540695.89343614,0
+PEG.US,D,19910612,000000,3.74918,3.74918,3.71125,3.71125,789761.38359615,0
+PEG.US,D,19910613,000000,3.73026,3.76186,3.71125,3.76186,817822.54479269,0
+PEG.US,D,19910614,000000,3.76186,3.78088,3.76186,3.78088,421205.52442996,0
+PEG.US,D,19910617,000000,3.76186,3.78088,3.74918,3.74918,419948.51892639,0
+PEG.US,D,19910618,000000,3.73026,3.76186,3.69212,3.73026,1291999.675537,0
+PEG.US,D,19910619,000000,3.69212,3.71125,3.62238,3.67311,936683.38575712,0
+PEG.US,D,19910620,000000,3.67311,3.69212,3.67311,3.69212,768951.0730694,0
+PEG.US,D,19910621,000000,3.69212,3.71125,3.67311,3.67311,1929164.0769867,0
+PEG.US,D,19910624,000000,3.67311,3.69212,3.65399,3.69212,1561556.611043,0
+PEG.US,D,19910625,000000,3.69212,3.69212,3.67311,3.67311,330089.03006127,0
+PEG.US,D,19910626,000000,3.69212,3.69212,3.64131,3.67311,930691.59117081,0
+PEG.US,D,19910627,000000,3.67311,3.71125,3.67311,3.71125,704326.02095278,0
+PEG.US,D,19910628,000000,3.69212,3.71125,3.67311,3.71125,775887.15971834,0
+PEG.US,D,19910701,000000,3.71125,3.76186,3.71125,3.73026,737109.66775243,0
+PEG.US,D,19910702,000000,3.73026,3.74918,3.71125,3.74918,844935.31276674,0
+PEG.US,D,19910703,000000,3.74918,3.74918,3.71125,3.73026,585780.96929919,0
+PEG.US,D,19910705,000000,3.73026,3.74918,3.71125,3.73026,343335.77647728,0
+PEG.US,D,19910708,000000,3.73026,3.76186,3.71125,3.76186,516106.36407894,0
+PEG.US,D,19910709,000000,3.76186,3.78088,3.74918,3.76186,1287581.7010552,0
+PEG.US,D,19910710,000000,3.74918,3.76186,3.74918,3.74918,731441.86479673,0
+PEG.US,D,19910711,000000,3.76186,3.8001,3.74918,3.8001,1326991.7969327,0
+PEG.US,D,19910712,000000,3.8001,3.83149,3.76186,3.83149,475118.34693712,0
+PEG.US,D,19910715,000000,3.81259,3.81259,3.78088,3.8001,453366.82021766,0
+PEG.US,D,19910716,000000,3.8001,3.81259,3.76186,3.8001,1058380.1787793,0
+PEG.US,D,19910717,000000,3.8001,3.81259,3.78088,3.8001,497506.57872813,0
+PEG.US,D,19910718,000000,3.8001,3.81259,3.78088,3.8001,1047978.6120309,0
+PEG.US,D,19910719,000000,3.8001,3.8001,3.78088,3.78088,606587.17866606,0
+PEG.US,D,19910722,000000,3.8001,3.8001,3.76186,3.76186,507594.40674569,0
+PEG.US,D,19910723,000000,3.78088,3.78088,3.73026,3.74918,956860.06708223,0
+PEG.US,D,19910724,000000,3.76186,3.78088,3.74918,3.74918,1092112.2188015,0
+PEG.US,D,19910725,000000,3.76186,3.81259,3.74918,3.81259,810883.38227386,0
+PEG.US,D,19910726,000000,3.8001,3.85686,3.8001,3.85686,400401.36564304,0
+PEG.US,D,19910729,000000,3.85686,3.91996,3.81259,3.90787,869528.94328382,0
+PEG.US,D,19910730,000000,3.91996,3.91996,3.88885,3.91996,948032.32043814,0
+PEG.US,D,19910731,000000,3.91996,3.91996,3.88885,3.90787,385898.63901345,0
+PEG.US,D,19910801,000000,3.90787,3.90787,3.85686,3.88885,815616.12077665,0
+PEG.US,D,19910802,000000,3.91996,3.93937,3.90787,3.93937,513580.04959218,0
+PEG.US,D,19910805,000000,3.93937,3.96473,3.91996,3.96473,419948.51892639,0
+PEG.US,D,19910806,000000,3.96473,3.97761,3.90787,3.97761,1676948.8960381,0
+PEG.US,D,19910807,000000,3.97761,3.97761,3.93937,3.96473,788184.48762186,0
+PEG.US,D,19910808,000000,3.96473,3.97761,3.93937,3.96473,514534.5945545,0
+PEG.US,D,19910809,000000,3.96473,3.97761,3.93937,3.96473,457145.01375813,0
+PEG.US,D,19910812,000000,3.96473,3.99643,3.96473,3.97761,1679469.058785,0
+PEG.US,D,19910813,000000,3.97761,4.01555,3.96473,4.01555,932901.09105676,0
+PEG.US,D,19910814,000000,3.99643,4.04714,3.99643,4.03437,2104460.9790752,0
+PEG.US,D,19910815,000000,4.03437,4.0725,4.01555,4.03437,1339597.7371174,0
+PEG.US,D,19910816,000000,4.03437,4.03437,3.93937,3.99643,859752.80341721,0
+PEG.US,D,19910819,000000,3.90787,3.96473,3.90787,3.91996,611000.02669813,0
+PEG.US,D,19910820,000000,3.93937,3.99643,3.91996,3.99643,949608.19112245,0
+PEG.US,D,19910821,000000,4.01555,4.0725,3.97761,4.04714,2420995.6757294,0
+PEG.US,D,19910822,000000,4.04714,4.04714,3.99643,4.03437,1251008.5825254,0
+PEG.US,D,19910823,000000,4.01555,4.04714,4.01555,4.04714,1037883.6069835,0
+PEG.US,D,19910826,000000,4.03437,4.04714,3.99643,4.03437,1482733.343418,0
+PEG.US,D,19910827,000000,4.03437,4.04714,4.01555,4.03437,954653.6430662,0
+PEG.US,D,19910828,000000,4.04714,4.10402,4.03437,4.04714,742469.88371705,0
+PEG.US,D,19910829,000000,4.04714,4.08548,4.04714,4.0725,908939.03916138,0
+PEG.US,D,19910830,000000,4.0725,4.0725,4.03437,4.0725,2281646.4652889,0
+PEG.US,D,19910903,000000,4.05359,4.0725,4.01555,4.01555,1547999.2017662,0
+PEG.US,D,19910904,000000,4.01555,4.03437,3.99643,4.01555,818761.71040547,0
+PEG.US,D,19910905,000000,4.01555,4.01555,3.94581,3.98385,803946.27033494,0
+PEG.US,D,19910906,000000,3.98385,3.99643,3.94581,3.99643,664915.9250752,0
+PEG.US,D,19910909,000000,3.98385,3.99643,3.90787,3.94581,2498242.0473802,0
+PEG.US,D,19910910,000000,3.96473,3.98385,3.94581,3.96473,750039.59956761,0
+PEG.US,D,19910911,000000,3.98385,4.01555,3.98385,3.99643,447057.18574056,0
+PEG.US,D,19910912,000000,4.01555,4.01555,3.99643,4.01555,671850.98643416,0
+PEG.US,D,19910913,000000,4.05359,4.05359,3.98385,3.98385,789134.93142431,0
+PEG.US,D,19910916,000000,3.99643,4.01555,3.98385,4.01555,805845.10735991,0
+PEG.US,D,19910917,000000,4.01555,4.0725,3.99643,4.05359,818761.71040547,0
+PEG.US,D,19910918,000000,4.03437,4.10402,4.03437,4.10402,467552.73224643,0
+PEG.US,D,19910919,000000,4.10402,4.10402,4.0725,4.09172,797012.23426596,0
+PEG.US,D,19910920,000000,4.12352,4.12352,4.09172,4.10402,1588037.8003955,0
+PEG.US,D,19910923,000000,4.09172,4.10402,4.0725,4.09172,447691.84023217,0
+PEG.US,D,19910924,000000,4.09172,4.10402,4.05359,4.0725,2150805.1110217,0
+PEG.US,D,19910925,000000,4.0725,4.0725,4.03437,4.05359,612895.78785318,0
+PEG.US,D,19910926,000000,4.05359,4.09172,4.03437,4.0725,931951.67254429,0
+PEG.US,D,19910927,000000,4.0725,4.10402,4.0725,4.09172,797328.0235768,0
+PEG.US,D,19910930,000000,4.09172,4.14888,4.09172,4.14888,1053015.8616549,0
+PEG.US,D,19911001,000000,4.14888,4.1677,4.12352,4.1677,768644.51136829,0
+PEG.US,D,19911002,000000,4.1677,4.1993,4.14888,4.18047,811835.87665624,0
+PEG.US,D,19911003,000000,4.1677,4.1993,4.1677,4.1993,824757.60615167,0
+PEG.US,D,19911004,000000,4.1993,4.1993,4.12352,4.14888,1387845.8325388,0
+PEG.US,D,19911007,000000,4.12352,4.14888,4.12352,4.14888,727970.23295737,0
+PEG.US,D,19911008,000000,4.14888,4.1677,4.12352,4.14888,1144444.0441745,0
+PEG.US,D,19911009,000000,4.14888,4.14888,4.09172,4.09172,699597.38360984,0
+PEG.US,D,19911010,000000,4.10402,4.12352,4.0725,4.12352,686667.45179466,0
+PEG.US,D,19911011,000000,4.12352,4.1677,4.09172,4.14888,954969.43237704,0
+PEG.US,D,19911014,000000,4.1677,4.18047,4.1677,4.18047,452421.50286506,0
+PEG.US,D,19911015,000000,4.1677,4.18047,4.14888,4.18047,779044.02753683,0
+PEG.US,D,19911016,000000,4.1677,4.18047,4.10402,4.14888,713149.666437,0
+PEG.US,D,19911017,000000,4.14888,4.14888,4.10402,4.12352,1067837.4534652,0
+PEG.US,D,19911018,000000,4.14888,4.18047,4.12352,4.1677,633704.04779999,0
+PEG.US,D,19911021,000000,4.1677,4.1677,4.0725,4.10402,994373.37651478,0
+PEG.US,D,19911022,000000,4.09172,4.10402,4.0725,4.10402,890650.94196153,0
+PEG.US,D,19911023,000000,4.09172,4.12352,4.0725,4.10402,894749.02597273,0
+PEG.US,D,19911024,000000,4.09172,4.12352,4.0725,4.12352,612895.78785318,0
+PEG.US,D,19911025,000000,4.10402,4.18047,4.10402,4.1677,624245.74782416,0
+PEG.US,D,19911028,000000,4.14888,4.1677,4.12352,4.14888,1119223.9614856,0
+PEG.US,D,19911029,000000,4.14888,4.1677,4.10402,4.14888,868895.31408219,0
+PEG.US,D,19911030,000000,4.14888,4.1677,4.12352,4.1677,847775.36598442,0
+PEG.US,D,19911031,000000,4.14888,4.1677,4.14888,4.14888,556143.93741832,0
+PEG.US,D,19911101,000000,4.1677,4.1677,4.12352,4.1677,941412.02310004,0
+PEG.US,D,19911104,000000,4.1677,4.1677,4.10402,4.12352,1709420.8546868,0
+PEG.US,D,19911105,000000,4.14888,4.14888,4.12352,4.14888,707476.73703144,0
+PEG.US,D,19911106,000000,4.14888,4.1677,4.12352,4.1677,617940.21450695,0
+PEG.US,D,19911107,000000,4.1677,4.21852,4.12352,4.21852,1760812.489157,0
+PEG.US,D,19911108,000000,4.1993,4.23753,4.18047,4.21852,985547.68045063,0
+PEG.US,D,19911111,000000,4.21852,4.21852,4.1677,4.18047,572221.50944227,0
+PEG.US,D,19911112,000000,4.1993,4.21852,3.9266,4.05359,9575214.8164207,0
+PEG.US,D,19911113,000000,4.01555,4.0725,3.99643,4.03437,2716726.2135966,0
+PEG.US,D,19911114,000000,4.05359,4.05359,3.99643,3.99643,2227417.8534708,0
+PEG.US,D,19911115,000000,3.98385,4.03437,3.94581,3.96473,1393199.8967634,0
+PEG.US,D,19911118,000000,3.98385,4.01555,3.90787,3.99643,1521201.1978129,0
+PEG.US,D,19911119,000000,3.99643,3.99643,3.9266,3.99643,949925.00572327,0
+PEG.US,D,19911120,000000,4.01555,4.05359,3.96473,3.98385,876774.66750377,0
+PEG.US,D,19911121,000000,3.96473,4.03437,3.96473,4.03437,767062.48894415,0
+PEG.US,D,19911122,000000,4.03437,4.0725,3.99643,3.99643,1622723.3600899,0
+PEG.US,D,19911125,000000,3.99643,4.01555,3.98385,4.01555,855337.90480519,0
+PEG.US,D,19911126,000000,4.05359,4.0725,3.99643,4.03437,1305556.0595241,0
+PEG.US,D,19911127,000000,4.05359,4.10402,4.03437,4.10402,1244386.2346074,0
+PEG.US,D,19911129,000000,4.09172,4.14888,4.0725,4.12352,2694337.9818057,0
+PEG.US,D,19911202,000000,4.11718,4.14888,4.07914,4.12966,5159470.3401757,0
+PEG.US,D,19911203,000000,4.12966,4.17413,4.11718,4.14888,1079188.4387261,0
+PEG.US,D,19911204,000000,4.14888,4.14888,4.07914,4.09806,1216963.8290623,0
+PEG.US,D,19911205,000000,4.11718,4.12966,4.09806,4.11718,728599.76099912,0
+PEG.US,D,19911206,000000,4.09806,4.12966,4.09806,4.12966,1430403.568625,0
+PEG.US,D,19911209,000000,4.12966,4.14888,4.05993,4.07914,1163995.2986177,0
+PEG.US,D,19911210,000000,4.07914,4.14888,4.05993,4.12966,3161575.9500312,0
+PEG.US,D,19911211,000000,4.12966,4.14888,4.11718,4.12966,1532867.9723847,0
+PEG.US,D,19911212,000000,4.14888,4.17413,4.12966,4.14888,622665.77597997,0
+PEG.US,D,19911213,000000,4.17413,4.17413,4.07914,4.11718,870473.23534645,0
+PEG.US,D,19911216,000000,4.09806,4.11718,4.02198,4.02198,959382.28040912,0
+PEG.US,D,19911217,000000,4.02198,4.05993,4.02198,4.0411,1501655.0698195,0
+PEG.US,D,19911218,000000,4.05993,4.09806,4.0411,4.05993,866059.3620244,0
+PEG.US,D,19911219,000000,4.07914,4.09806,4.0411,4.05993,855974.60987673,0
+PEG.US,D,19911220,000000,4.14888,4.19276,4.11718,4.17413,1967632.9566716,0
+PEG.US,D,19911223,000000,4.19276,4.28191,4.17413,4.26299,1490934.6378904,0
+PEG.US,D,19911224,000000,4.28191,4.33907,4.26299,4.30074,816247.69939835,0
+PEG.US,D,19911226,000000,4.31985,4.33907,4.30074,4.31985,514842.18154559,0
+PEG.US,D,19911227,000000,4.33907,4.33907,4.30074,4.31985,464083.15098701,0
+PEG.US,D,19911230,000000,4.33907,4.37076,4.31985,4.37076,909255.8537622,0
+PEG.US,D,19911231,000000,4.33907,4.37076,4.30074,4.37076,1039460.5029579,0
+PEG.US,D,19920102,000000,4.35838,4.37076,4.30074,4.33907,1037568.8429626,0
+PEG.US,D,19920103,000000,4.33907,4.37076,4.31985,4.37076,1060899.3162363,0
+PEG.US,D,19920106,000000,4.37076,4.38988,4.33907,4.38988,1089908.8706554,0
+PEG.US,D,19920107,000000,4.38988,4.38988,4.35838,4.38988,886552.85795032,0
+PEG.US,D,19920108,000000,4.37076,4.38988,4.35838,4.37076,1045136.5082333,0
+PEG.US,D,19920109,000000,4.38988,4.38988,4.30074,4.31985,862278.09261401,0
+PEG.US,D,19920110,000000,4.31985,4.31985,4.22476,4.24368,1106302.2319902,0
+PEG.US,D,19920113,000000,4.22476,4.22476,4.12966,4.14888,1560925.0324213,0
+PEG.US,D,19920114,000000,4.14888,4.19276,4.12966,4.19276,2160888.8378795,0
+PEG.US,D,19920115,000000,4.19276,4.19276,4.12966,4.17413,969157.39498576,0
+PEG.US,D,19920116,000000,4.17413,4.17413,4.07914,4.11718,1361671.2048875,0
+PEG.US,D,19920117,000000,4.11718,4.14888,4.07914,4.11718,844302.70885509,0
+PEG.US,D,19920120,000000,4.11718,4.17413,4.09806,4.12966,1010142.3362577,0
+PEG.US,D,19920121,000000,4.14888,4.17413,4.11718,4.11718,1046400.6907666,0
+PEG.US,D,19920122,000000,4.12966,4.17413,4.11718,4.17413,1049557.5585851,0
+PEG.US,D,19920123,000000,4.14888,4.14888,4.11718,4.12966,943620.49769603,0
+PEG.US,D,19920124,000000,4.12966,4.14888,4.11718,4.14888,561189.38936206,0
+PEG.US,D,19920127,000000,4.14888,4.17413,4.12966,4.17413,658927.20635881,0
+PEG.US,D,19920128,000000,4.17413,4.26299,4.17413,4.24368,699280.56900903,0
+PEG.US,D,19920129,000000,4.20593,4.26299,4.14888,4.14888,914609.917987,0
+PEG.US,D,19920130,000000,4.17413,4.20593,4.02198,4.02198,2000100.8141605,0
+PEG.US,D,19920131,000000,4.05993,4.11718,4.05993,4.07914,1003203.1737388,0
+PEG.US,D,19920203,000000,4.07914,4.07914,4.02198,4.0411,850292.45286145,0
+PEG.US,D,19920204,000000,4.0411,4.0411,4.00287,4.0411,1635650.2160353,0
+PEG.US,D,19920205,000000,4.0411,4.05993,4.02198,4.02198,2960749.3276828,0
+PEG.US,D,19920206,000000,4.0411,4.05993,4.02198,4.02198,1248804.2090893,0
+PEG.US,D,19920207,000000,4.02198,4.05993,4.02198,4.0411,1601912.0242732,0
+PEG.US,D,19920210,000000,4.0411,4.09806,4.02198,4.09806,1538541.9270802,0
+PEG.US,D,19920211,000000,4.09806,4.09806,4.05993,4.07914,797012.23426596,0
+PEG.US,D,19920212,000000,4.07914,4.12966,4.05993,4.11718,1089585.9043148,0
+PEG.US,D,19920213,000000,4.07914,4.11718,4.05993,4.09806,761071.71964781,0
+PEG.US,D,19920214,000000,4.07914,4.12966,4.07914,4.09806,384316.6165893,0
+PEG.US,D,19920218,000000,4.12966,4.12966,4.05993,4.07914,881508.43129655,0
+PEG.US,D,19920219,000000,4.07914,4.11718,4.05993,4.09806,692977.08627177,0
+PEG.US,D,19920220,000000,4.11718,4.12966,4.05993,4.07914,1102830.6001508,0
+PEG.US,D,19920221,000000,4.09806,4.09806,4.05993,4.07914,919024.81659902,0
+PEG.US,D,19920224,000000,4.07914,4.07914,4.0411,4.07914,895378.55401448,0
+PEG.US,D,19920225,000000,4.07914,4.11718,4.05993,4.09806,1523722.3858499,0
+PEG.US,D,19920226,000000,4.09806,4.12966,4.07914,4.12966,751615.47025193,0
+PEG.US,D,19920227,000000,4.12966,4.12966,4.11718,4.12966,836425.40601343,0
+PEG.US,D,19920228,000000,4.11718,4.19276,4.11718,4.17413,4348271.1685909,0
+PEG.US,D,19920302,000000,4.15512,4.15512,4.09806,4.09806,2334606.7934137,0
+PEG.US,D,19920303,000000,4.12352,4.14244,4.09806,4.12352,932901.09105676,0
+PEG.US,D,19920304,000000,4.12352,4.14244,4.07914,4.07914,637173.62905941,0
+PEG.US,D,19920305,000000,4.09806,4.09806,4.07914,4.07914,605328.12258255,0
+PEG.US,D,19920306,000000,4.09806,4.09806,4.04714,4.04714,754452.44759969,0
+PEG.US,D,19920309,000000,4.06656,4.12352,4.06656,4.09806,804896.7141374,0
+PEG.US,D,19920310,000000,4.14244,4.14244,4.06656,4.06656,953075.72180194,0
+PEG.US,D,19920311,000000,4.06656,4.07914,4.04714,4.06656,708740.9195648,0
+PEG.US,D,19920312,000000,4.06656,4.14244,4.04714,4.09806,687928.55845811,0
+PEG.US,D,19920313,000000,4.12352,4.14244,4.06656,4.09806,792286.67279293,0
+PEG.US,D,19920316,000000,4.09806,4.09806,4.06656,4.09806,648205.74913961,0
+PEG.US,D,19920317,000000,4.09806,4.12352,4.04714,4.07914,803946.27033494,0
+PEG.US,D,19920318,000000,4.07914,4.07914,4.04714,4.07914,943934.23642693,0
+PEG.US,D,19920319,000000,4.06656,4.07914,4.04714,4.04714,959064.44051833,0
+PEG.US,D,19920320,000000,4.04714,4.07914,4.04714,4.07914,2019648.9927338,0
+PEG.US,D,19920323,000000,4.06656,4.07914,4.06656,4.07914,535650.4414924,0
+PEG.US,D,19920324,000000,4.07914,4.09806,4.07914,4.07914,969157.39498576,0
+PEG.US,D,19920325,000000,4.07914,4.09806,4.06656,4.07914,2444329.2248731,0
+PEG.US,D,19920326,000000,4.06656,4.09806,4.02198,4.06656,1033471.7842413,0
+PEG.US,D,19920327,000000,4.06656,4.07914,4.04714,4.06656,596500.37593845,0
+PEG.US,D,19920330,000000,4.06656,4.1993,4.02198,4.06656,526827.82129814,0
+PEG.US,D,19920331,000000,4.06656,4.09806,4.04714,4.09806,894436.3125318,0
+PEG.US,D,19920401,000000,4.07914,4.09806,4.06656,4.07914,628027.01723455,0
+PEG.US,D,19920402,000000,4.07914,4.07914,4.02198,4.02198,809313.66332935,0
+PEG.US,D,19920403,000000,4.02198,4.06656,4.02198,4.02198,1338029.0434628,0
+PEG.US,D,19920406,000000,4.02198,4.06656,4.02198,4.06656,562132.65613473,0
+PEG.US,D,19920407,000000,4.04714,4.04714,4.00931,4.02198,944247.97515783,0
+PEG.US,D,19920408,000000,4.00931,4.02198,3.99029,4.00931,844620.54874587,0
+PEG.US,D,19920409,000000,4.02198,4.06656,4.00931,4.04714,1211604.6383876,0
+PEG.US,D,19920410,000000,4.06656,4.06656,4.02198,4.06656,731121.97432601,0
+PEG.US,D,19920413,000000,4.06656,4.06656,3.99029,4.06656,1301774.7901138,0
+PEG.US,D,19920414,000000,4.06656,4.06656,4.02198,4.04714,1509534.4232411,0
+PEG.US,D,19920415,000000,4.04714,4.12352,4.04714,4.12352,845257.25381741,0
+PEG.US,D,19920416,000000,4.09806,4.12352,4.06656,4.12352,925331.3752062,0
+PEG.US,D,19920420,000000,4.07914,4.09806,4.04714,4.09806,907048.40445619,0
+PEG.US,D,19920421,000000,3.96473,3.99029,3.85686,3.96473,3325521.8668587,0
+PEG.US,D,19920422,000000,3.96473,4.02198,3.96473,4.00931,1564078.82437,0
+PEG.US,D,19920423,000000,3.99029,4.00931,3.94581,4.00931,1024956.7510382,0
+PEG.US,D,19920424,000000,4.00931,4.00931,3.99029,3.99029,645368.77179184,0
+PEG.US,D,19920427,000000,3.99029,4.00931,3.91391,3.93313,1644160.1227886,0
+PEG.US,D,19920428,000000,3.93313,3.94581,3.88885,3.88885,1505754.1791207,0
+PEG.US,D,19920429,000000,3.91391,3.94581,3.88885,3.94581,1265828.1237557,0
+PEG.US,D,19920430,000000,3.94581,3.96473,3.93313,3.96473,963798.20431111,0
+PEG.US,D,19920501,000000,3.99029,4.02198,3.94581,3.99029,735220.05833721,0
+PEG.US,D,19920504,000000,3.96473,4.04714,3.94581,4.02198,827280.84476852,0
+PEG.US,D,19920505,000000,4.00931,4.09806,3.99029,4.06656,2009881.0551869,0
+PEG.US,D,19920506,000000,4.07914,4.09806,4.06656,4.06656,1236508.9317657,0
+PEG.US,D,19920507,000000,4.06656,4.07914,4.06656,4.07914,1400131.8822525,0
+PEG.US,D,19920508,000000,4.06656,4.09806,4.06656,4.09806,1623347.7616819,0
+PEG.US,D,19920511,000000,4.09806,4.14244,4.07914,4.12352,858809.53664456,0
+PEG.US,D,19920512,000000,4.12352,4.14244,4.09806,4.14244,1114816.2399033,0
+PEG.US,D,19920513,000000,4.14244,4.15512,4.12352,4.14244,848722.73391696,0
+PEG.US,D,19920514,000000,4.12352,4.14244,4.09806,4.12352,850292.45286145,0
+PEG.US,D,19920515,000000,4.09806,4.12352,4.09806,4.12352,987124.57642492,0
+PEG.US,D,19920518,000000,4.09806,4.12352,4.09806,4.12352,1160842.5319592,0
+PEG.US,D,19920519,000000,4.12352,4.15512,4.09806,4.14244,785984.21534564,0
+PEG.US,D,19920520,000000,4.14244,4.15512,4.12352,4.14244,711260.05702177,0
+PEG.US,D,19920521,000000,4.14244,4.14244,4.09806,4.12352,871736.39258983,0
+PEG.US,D,19920522,000000,4.12352,4.14244,4.12352,4.14244,535328.50044173,0
+PEG.US,D,19920526,000000,4.14244,4.15512,4.12352,4.14244,828858.76603278,0
+PEG.US,D,19920527,000000,4.15512,4.17413,4.14244,4.17413,1518364.2204652,0
+PEG.US,D,19920528,000000,4.17413,4.23119,4.15512,4.21198,1263622.7250297,0
+PEG.US,D,19920529,000000,4.21198,4.27567,4.21198,4.23119,2397980.9917666,0
+PEG.US,D,19920601,000000,4.22476,4.23753,4.18047,4.1993,1963848.6113914,0
+PEG.US,D,19920602,000000,4.1993,4.1993,4.14244,4.16137,1333610.0436909,0
+PEG.US,D,19920603,000000,4.18047,4.18047,4.16137,4.18047,639057.0867348,0
+PEG.US,D,19920604,000000,4.18047,4.18047,4.16137,4.16137,723243.64619438,0
+PEG.US,D,19920605,000000,4.16137,4.18047,4.14244,4.18047,856603.11262851,0
+PEG.US,D,19920608,000000,4.18047,4.18047,4.16137,4.18047,559615.56925769,0
+PEG.US,D,19920609,000000,4.18047,4.1993,4.16137,4.1993,890964.68069243,0
+PEG.US,D,19920610,000000,4.1993,4.22476,4.16137,4.18047,902949.29515502,0
+PEG.US,D,19920611,000000,4.16137,4.18047,4.16137,4.18047,391886.33243987,0
+PEG.US,D,19920612,000000,4.18047,4.1993,4.16137,4.16137,631495.573204,0
+PEG.US,D,19920615,000000,4.16137,4.22476,4.16137,4.18047,791656.11946122,0
+PEG.US,D,19920616,000000,4.1993,4.1993,4.16137,4.16137,798902.86897114,0
+PEG.US,D,19920617,000000,4.16137,4.18047,4.12352,4.12352,767377.25296503,0
+PEG.US,D,19920618,000000,4.14244,4.16137,4.12352,4.16137,470073.92028334,0
+PEG.US,D,19920619,000000,4.14244,4.18047,4.14244,4.18047,704326.02095278,0
+PEG.US,D,19920622,000000,4.18047,4.18047,4.14244,4.18047,495299.12942211,0
+PEG.US,D,19920623,000000,4.16137,4.1993,4.16137,4.1993,550783.7214537,0
+PEG.US,D,19920624,000000,4.18047,4.22476,4.18047,4.1993,425933.13648292,0
+PEG.US,D,19920625,000000,4.22476,4.23753,4.18047,4.1993,547317.2160642,0
+PEG.US,D,19920626,000000,4.22476,4.23753,4.18047,4.22476,450523.69113008,0
+PEG.US,D,19920629,000000,4.22476,4.23753,4.1993,4.23753,846196.41943019,0
+PEG.US,D,19920630,000000,4.30074,4.30074,4.23753,4.28191,741847.53270509,0
+PEG.US,D,19920701,000000,4.28191,4.30074,4.25665,4.30074,448636.1322948,0
+PEG.US,D,19920702,000000,4.31351,4.33253,4.28191,4.33253,852501.9527474,0
+PEG.US,D,19920706,000000,4.33253,4.35838,4.30074,4.33253,998160.79766499,0
+PEG.US,D,19920707,000000,4.35838,4.37076,4.33253,4.33253,1616098.961592,0
+PEG.US,D,19920708,000000,4.33253,4.35838,4.31351,4.33253,892546.70311658,0
+PEG.US,D,19920709,000000,4.33253,4.35838,4.31351,4.35838,948980.71366064,0
+PEG.US,D,19920710,000000,4.35838,4.35838,4.30074,4.30074,1157376.0265696,0
+PEG.US,D,19920713,000000,4.30074,4.31351,4.23753,4.25665,1302713.9557265,0
+PEG.US,D,19920714,000000,4.25665,4.28191,4.23753,4.28191,1288214.3049668,0
+PEG.US,D,19920715,000000,4.30074,4.33253,4.28191,4.33253,798277.44208928,0
+PEG.US,D,19920716,000000,4.33253,4.33253,4.30074,4.30074,890650.94196153,0
+PEG.US,D,19920717,000000,4.31351,4.33253,4.30074,4.33253,791029.66728938,0
+PEG.US,D,19920720,000000,4.31351,4.31351,4.28191,4.30074,698017.41176565,0
+PEG.US,D,19920721,000000,4.31351,4.31351,4.25665,4.28191,818761.71040547,0
+PEG.US,D,19920722,000000,4.25665,4.30074,4.25665,4.25665,957487.54454405,0
+PEG.US,D,19920723,000000,4.28191,4.30074,4.25665,4.28191,691082.35040668,0
+PEG.US,D,19920724,000000,4.30074,4.30074,4.28191,4.28191,724505.7781478,0
+PEG.US,D,19920727,000000,4.28191,4.31351,4.28191,4.30074,744359.49313227,0
+PEG.US,D,19920728,000000,4.31351,4.37076,4.30074,4.37076,1512377.5523287,0
+PEG.US,D,19920729,000000,4.37076,4.39622,4.35838,4.37076,1747566.768031,0
+PEG.US,D,19920730,000000,4.37076,4.39622,4.35838,4.37076,877408.2967054,0
+PEG.US,D,19920731,000000,4.37076,4.37076,4.35838,4.37076,690454.87294488,0
+PEG.US,D,19920803,000000,4.37076,4.39622,4.35838,4.37076,985547.68045063,0
+PEG.US,D,19920804,000000,4.37076,4.37076,4.33253,4.35838,1398870.775589,0
+PEG.US,D,19920805,000000,4.35838,4.35838,4.31351,4.33253,1051128.3028195,0
+PEG.US,D,19920806,000000,4.31351,4.33253,4.25665,4.28191,1622723.3600899,0
+PEG.US,D,19920807,000000,4.30074,4.30074,4.25665,4.28191,1745994.9985065,0
+PEG.US,D,19920810,000000,4.25665,4.28191,4.23753,4.25665,1017079.4481966,0
+PEG.US,D,19920811,000000,4.25665,4.25665,4.18047,4.1993,4356469.3871933,0
+PEG.US,D,19920812,000000,4.22476,4.22476,4.18047,4.22476,2538911.1993412,0
+PEG.US,D,19920813,000000,4.23753,4.25665,4.22476,4.23753,1646361.4203548,0
+PEG.US,D,19920814,000000,4.23753,4.28191,4.22476,4.23753,1937994.8995008,0
+PEG.US,D,19920817,000000,4.23753,4.25665,4.22476,4.23753,1053332.6762557,0
+PEG.US,D,19920818,000000,4.23753,4.30074,4.22476,4.25665,3470861.8465955,0
+PEG.US,D,19920819,000000,4.28191,4.31351,4.25665,4.31351,1247855.8158668,0
+PEG.US,D,19920820,000000,4.31351,4.33253,4.30074,4.31351,894749.02597273,0
+PEG.US,D,19920821,000000,4.33253,4.35838,4.28191,4.30074,1345908.3968844,0
+PEG.US,D,19920824,000000,4.31351,4.31351,4.25665,4.30074,1250693.8185045,0
+PEG.US,D,19920825,000000,4.31351,4.31351,4.25665,4.28191,2997002.555742,0
+PEG.US,D,19920826,000000,4.25665,4.28191,4.23753,4.28191,1186379.4292488,0
+PEG.US,D,19920827,000000,4.30074,4.30074,4.14244,4.28191,1798957.3772113,0
+PEG.US,D,19920828,000000,4.28191,4.30074,4.28191,4.30074,882769.53796,0
+PEG.US,D,19920831,000000,4.30074,4.31351,4.28191,4.30074,4788393.2929725,0
+PEG.US,D,19920901,000000,4.30727,4.32658,4.26299,4.26299,4052544.7318835,0
+PEG.US,D,19920902,000000,4.28191,4.36452,4.20593,4.20593,3786134.4112963,0
+PEG.US,D,19920903,000000,4.22476,4.26299,4.20593,4.24368,2116440.4670879,0
+PEG.US,D,19920904,000000,4.24368,4.32658,4.24368,4.28191,4467761.5375972,0
+PEG.US,D,19920908,000000,4.28191,4.30727,4.22476,4.24368,2533230.0676159,0
+PEG.US,D,19920909,000000,4.26299,4.28191,4.22476,4.28191,1309331.1771946,0
+PEG.US,D,19920910,000000,4.30727,4.32658,4.24368,4.24368,4351108.1459386,0
+PEG.US,D,19920911,000000,4.26299,4.28191,4.22476,4.26299,1178498.0252473,0
+PEG.US,D,19920914,000000,4.26299,4.26299,4.24368,4.24368,832321.1702624,0
+PEG.US,D,19920915,000000,4.26299,4.26299,4.20593,4.22476,1574798.2310093,0
+PEG.US,D,19920916,000000,4.20593,4.30727,4.20593,4.26299,1848772.1157072,0
+PEG.US,D,19920917,000000,4.28191,4.28191,4.24368,4.28191,1322895.7635015,0
+PEG.US,D,19920918,000000,4.28191,4.32658,4.28191,4.30727,1951867.0727987,0
+PEG.US,D,19920921,000000,4.30727,4.33907,4.30727,4.33907,532185.98668283,0
+PEG.US,D,19920922,000000,4.33907,4.36452,4.32658,4.32658,1212232.1158494,0
+PEG.US,D,19920923,000000,4.32658,4.32658,4.26299,4.26299,2671955.9017545,0
+PEG.US,D,19920924,000000,4.28191,4.32658,4.28191,4.30727,502236.24136101,0
+PEG.US,D,19920925,000000,4.28191,4.30727,4.28191,4.30727,896960.57643862,0
+PEG.US,D,19920928,000000,4.28191,4.30727,4.28191,4.30727,712834.90241612,0
+PEG.US,D,19920929,000000,4.30727,4.32658,4.28191,4.32658,1603801.6336885,0
+PEG.US,D,19920930,000000,4.32658,4.4405,4.32658,4.42167,1712576.6972153,0
+PEG.US,D,19921001,000000,4.4405,4.46596,4.42167,4.4405,977032.64724746,0
+PEG.US,D,19921002,000000,4.4405,4.4405,4.40246,4.40246,826021.78868501,0
+PEG.US,D,19921005,000000,4.38344,4.40246,4.32658,4.38344,1293255.6557508,0
+PEG.US,D,19921006,000000,4.38344,4.4405,4.36452,4.42167,1047657.6962702,0
+PEG.US,D,19921007,000000,4.4405,4.46596,4.40246,4.40246,725133.25560961,0
+PEG.US,D,19921008,000000,4.42167,4.46596,4.42167,4.46596,823814.339379,0
+PEG.US,D,19921009,000000,4.46596,4.46596,4.42167,4.42167,520514.08566117,0
+PEG.US,D,19921012,000000,4.42167,4.4405,4.42167,4.4405,530607.04012859,0
+PEG.US,D,19921013,000000,4.4405,4.46596,4.42167,4.4405,1066891.1108226,0
+PEG.US,D,19921014,000000,4.46596,4.46596,4.42167,4.46596,620458.32667396,0
+PEG.US,D,19921015,000000,4.46596,4.51658,4.4405,4.49765,1072560.9643583,0
+PEG.US,D,19921016,000000,4.49765,4.49765,4.48489,4.49765,710317.81553908,0
+PEG.US,D,19921019,000000,4.49765,4.51658,4.48489,4.48489,804585.02598643,0
+PEG.US,D,19921020,000000,4.48489,4.49765,4.4405,4.46596,900108.21664738,0
+PEG.US,D,19921021,000000,4.4405,4.48489,4.42167,4.4405,729551.23009154,0
+PEG.US,D,19921022,000000,4.4405,4.46596,4.42167,4.46596,667757.00358285,0
+PEG.US,D,19921023,000000,4.46596,4.46596,4.4405,4.46596,626135.35723938,0
+PEG.US,D,19921026,000000,4.4405,4.48489,4.4405,4.48489,484892.43622378,0
+PEG.US,D,19921027,000000,4.48489,4.49765,4.48489,4.48489,689504.42914242,0
+PEG.US,D,19921028,000000,4.48489,4.49765,4.48489,4.49765,530607.04012859,0
+PEG.US,D,19921029,000000,4.48489,4.49765,4.48489,4.49765,581051.3066663,0
+PEG.US,D,19921030,000000,4.48489,4.51658,4.48489,4.48489,1096212.3533927,0
+PEG.US,D,19921102,000000,4.49765,4.51658,4.48489,4.51658,890650.94196153,0
+PEG.US,D,19921103,000000,4.49765,4.51658,4.46596,4.46596,1301774.7901138,0
+PEG.US,D,19921104,000000,4.46596,4.56105,4.4405,4.51658,4784295.2089613,0
+PEG.US,D,19921105,000000,4.51658,4.54213,4.49765,4.54213,905785.24721281,0
+PEG.US,D,19921106,000000,4.54213,4.54213,4.48489,4.48489,1577320.4443361,0
+PEG.US,D,19921109,000000,4.48489,4.49765,4.46596,4.49765,1500712.8283369,0
+PEG.US,D,19921110,000000,4.48489,4.51658,4.48489,4.51658,560245.09729944,0
+PEG.US,D,19921111,000000,4.51658,4.56105,4.51658,4.56105,663650.71725189,0
+PEG.US,D,19921112,000000,4.56105,4.58036,4.54213,4.58036,950870.32307586,0
+PEG.US,D,19921113,000000,4.58036,4.59919,4.56105,4.58036,1064684.6868065,0
+PEG.US,D,19921116,000000,4.58036,4.62455,4.58036,4.58036,1154219.1587511,0
+PEG.US,D,19921117,000000,4.58036,4.64346,4.56105,4.64346,1148545.2040557,0
+PEG.US,D,19921118,000000,4.62455,4.64346,4.58036,4.58036,949925.00572327,0
+PEG.US,D,19921119,000000,4.59919,4.62455,4.58036,4.62455,759180.05965265,0
+PEG.US,D,19921120,000000,4.64346,4.65624,4.59919,4.62455,1070675.4561029,0
+PEG.US,D,19921123,000000,4.62455,4.70061,4.62455,4.70061,687299.03041636,0
+PEG.US,D,19921124,000000,4.70061,4.70061,4.64346,4.65624,750668.1023194,0
+PEG.US,D,19921125,000000,4.65624,4.68171,4.64346,4.64346,607534.54659859,0
+PEG.US,D,19921127,000000,4.64346,4.65624,4.64346,4.64346,220689.56494258,0
+PEG.US,D,19921130,000000,4.65624,4.65624,4.62455,4.64346,9128154.5548102,0
+PEG.US,D,19921201,000000,4.62455,4.6501,4.5672,4.5672,3345698.5481838,0
+PEG.US,D,19921202,000000,4.5865,4.5865,4.5672,4.5865,789134.93142431,0
+PEG.US,D,19921203,000000,4.5672,4.60563,4.5672,4.5865,1509852.2631319,0
+PEG.US,D,19921204,000000,4.60563,4.6501,4.5865,4.62455,3254581.0285252,0
+PEG.US,D,19921207,000000,4.62455,4.70696,4.60563,4.66922,878986.21796966,0
+PEG.US,D,19921208,000000,4.66922,4.66922,4.60563,4.62455,554254.3280031,0
+PEG.US,D,19921209,000000,4.62455,4.6501,4.60563,4.6501,1238087.87832,0
+PEG.US,D,19921210,000000,4.62455,4.66922,4.62455,4.66922,604062.91475924,0
+PEG.US,D,19921211,000000,4.78323,4.80859,4.72588,4.80859,3344121.6522096,0
+PEG.US,D,19921214,000000,4.80859,4.82732,4.76383,4.78323,1403920.3286927,0
+PEG.US,D,19921215,000000,4.78323,4.80859,4.75144,4.76383,1051128.3028195,0
+PEG.US,D,19921216,000000,4.76383,4.78323,4.75144,4.76383,1061533.9707279,0
+PEG.US,D,19921217,000000,4.76383,4.80859,4.76383,4.80859,924699.7965845,0
+PEG.US,D,19921218,000000,4.80859,4.86555,4.78323,4.86555,2281012.8360872,0
+PEG.US,D,19921221,000000,4.84673,4.89111,4.82732,4.86555,738374.87557575,0
+PEG.US,D,19921222,000000,4.91002,4.94816,4.89111,4.92895,1080761.2335405,0
+PEG.US,D,19921223,000000,4.92895,5.04979,4.84673,5.00503,1545793.80304,0
+PEG.US,D,19921224,000000,5.00503,5.00503,4.96689,5.00503,372971.78306817,0
+PEG.US,D,19921228,000000,4.96689,4.99234,4.94816,4.96689,660813.73990412,0
+PEG.US,D,19921229,000000,4.94816,4.99234,4.92895,4.96689,1315325.0223609,0
+PEG.US,D,19921230,000000,4.96689,5.00503,4.92895,4.99234,1390044.054235,0
+PEG.US,D,19921231,000000,4.96689,4.99234,4.92895,4.96689,1328885.5075079,0
+PEG.US,D,19930104,000000,4.94816,4.96689,4.91002,4.91002,1046709.3030477,0
+PEG.US,D,19930105,000000,4.91002,4.94816,4.82732,4.92895,742158.19556609,0
+PEG.US,D,19930106,000000,4.92895,4.94816,4.91002,4.92895,1041036.3736421,0
+PEG.US,D,19930107,000000,4.91002,4.94816,4.89111,4.91002,706219.73152787,0
+PEG.US,D,19930108,000000,4.91002,4.91002,4.84673,4.86555,837370.72336603,0
+PEG.US,D,19930111,000000,4.84673,4.94816,4.84673,4.94816,1320376.6260445,0
+PEG.US,D,19930112,000000,4.94816,4.94816,4.91002,4.92895,846829.02334184,0
+PEG.US,D,19930113,000000,4.91002,4.94816,4.91002,4.92895,940782.4950583,0
+PEG.US,D,19930114,000000,4.96689,4.99234,4.94816,4.99234,793229.9395656,0
+PEG.US,D,19930115,000000,4.99234,5.00503,4.96689,4.99234,739635.9822392,0
+PEG.US,D,19930118,000000,4.99234,5.02404,4.96689,4.99234,892853.26481768,0
+PEG.US,D,19930119,000000,4.99234,5.02404,4.96689,5.00503,977032.64724746,0
+PEG.US,D,19930120,000000,4.99234,5.00503,4.96689,4.99234,597131.95456015,0
+PEG.US,D,19930121,000000,4.99234,5.04979,4.96689,5.04979,954969.43237704,0
+PEG.US,D,19930122,000000,5.04979,5.06852,5.02404,5.04979,825388.15948338,0
+PEG.US,D,19930125,000000,5.04979,5.08774,5.04979,5.08774,983656.02045546,0
+PEG.US,D,19930126,000000,5.10674,5.10674,5.04979,5.04979,1483682.7619306,0
+PEG.US,D,19930127,000000,5.06852,5.10674,5.06852,5.08774,801428.15816795,0
+PEG.US,D,19930128,000000,5.08774,5.10674,5.06852,5.08774,858809.53664456,0
+PEG.US,D,19930129,000000,5.06852,5.13211,5.04979,5.10674,1193947.0945195,0
+PEG.US,D,19930201,000000,5.15103,5.16986,5.13211,5.16986,993431.13503211,0
+PEG.US,D,19930202,000000,5.15103,5.18916,5.15103,5.16986,792601.43681381,0
+PEG.US,D,19930203,000000,5.16986,5.22731,5.15103,5.16986,1687034.6734756,0
+PEG.US,D,19930204,000000,5.22731,5.26494,5.20789,5.22731,986182.33494223,0
+PEG.US,D,19930205,000000,5.20789,5.20789,5.16986,5.18916,2794911.7508602,0
+PEG.US,D,19930208,000000,5.18916,5.18916,5.15103,5.16986,773053.25824049,0
+PEG.US,D,19930209,000000,5.15103,5.16986,5.13211,5.16986,898852.23643379,0
+PEG.US,D,19930210,000000,5.16986,5.18916,5.15103,5.16986,542270.73883049,0
+PEG.US,D,19930211,000000,5.15103,5.18916,5.15103,5.15103,840210.7765837,0
+PEG.US,D,19930212,000000,5.16986,5.18916,5.16986,5.16986,322844.33113129,0
+PEG.US,D,19930216,000000,5.16986,5.18916,5.15103,5.15103,839578.17267203,0
+PEG.US,D,19930217,000000,5.16986,5.18916,5.15103,5.18916,776209.10076901,0
+PEG.US,D,19930218,000000,5.22731,5.22731,5.15103,5.18916,954969.43237704,0
+PEG.US,D,19930219,000000,5.20789,5.3539,5.18916,5.32883,878355.66463795,0
+PEG.US,D,19930222,000000,5.32883,5.51268,5.30962,5.48723,1046709.3030477,0
+PEG.US,D,19930223,000000,5.45515,5.45515,5.3539,5.36678,1262360.5930763,0
+PEG.US,D,19930224,000000,5.36678,5.38598,5.3539,5.36678,621402.61873659,0
+PEG.US,D,19930225,000000,5.36678,5.36678,5.2903,5.3539,798596.30727003,0
+PEG.US,D,19930226,000000,5.30962,5.36678,5.30962,5.36678,4645263.8384117,0
+PEG.US,D,19930301,000000,5.36678,5.38598,5.3539,5.3539,2756132.2083143,0
+PEG.US,D,19930302,000000,5.37321,5.48099,5.36024,5.41749,1284113.1450857,0
+PEG.US,D,19930303,000000,5.41749,5.46177,5.39827,5.46177,1417159.8980789,0
+PEG.US,D,19930304,000000,5.46177,5.46177,5.41749,5.46177,615729.68933103,0
+PEG.US,D,19930305,000000,5.41749,5.4366,5.39827,5.39827,593347.60927985,0
+PEG.US,D,19930308,000000,5.4366,5.46177,5.41749,5.46177,841783.57139811,0
+PEG.US,D,19930309,000000,5.41749,5.46177,5.41749,5.41749,1177237.9438739,0
+PEG.US,D,19930310,000000,5.41749,5.4366,5.37321,5.37321,777784.97145332,0
+PEG.US,D,19930311,000000,5.37321,5.41749,5.33508,5.33508,622665.77597997,0
+PEG.US,D,19930312,000000,5.31615,5.36024,5.27197,5.36024,1264571.1182522,0
+PEG.US,D,19930315,000000,5.33508,5.39827,5.33508,5.37321,1768379.1291376,0
+PEG.US,D,19930316,000000,5.37321,5.39827,5.36024,5.36024,804268.21138561,0
+PEG.US,D,19930317,000000,5.36024,5.39827,5.36024,5.36024,932267.46185513,0
+PEG.US,D,19930318,000000,5.37321,5.41749,5.37321,5.41749,534075.59609805,0
+PEG.US,D,19930319,000000,5.46177,5.46177,5.39827,5.4366,1541063.1151171,0
+PEG.US,D,19930322,000000,5.39827,5.41749,5.36024,5.39827,672477.438606,0
+PEG.US,D,19930323,000000,5.37321,5.41749,5.37321,5.39827,711260.05702177,0
+PEG.US,D,19930324,000000,5.39827,5.53804,5.37321,5.41749,687928.55845811,0
+PEG.US,D,19930325,000000,5.41749,5.46177,5.39827,5.46177,604062.91475924,0
+PEG.US,D,19930326,000000,5.4366,5.46177,5.41749,5.4366,681625.07572083,0
+PEG.US,D,19930329,000000,5.4366,5.46177,5.4366,5.46177,627713.27850364,0
+PEG.US,D,19930330,000000,5.46177,5.49991,5.46177,5.49991,1208762.53459,0
+PEG.US,D,19930331,000000,5.48099,5.49991,5.46177,5.48099,1024956.7510382,0
+PEG.US,D,19930401,000000,5.46177,5.48099,5.41749,5.4366,621402.61873659,0
+PEG.US,D,19930402,000000,5.39827,5.41749,5.39827,5.41749,653879.70383512,0
+PEG.US,D,19930405,000000,5.39827,5.4366,5.37321,5.41749,1001947.1935252,0
+PEG.US,D,19930406,000000,5.39827,5.46177,5.37321,5.46177,1051757.8308614,0
+PEG.US,D,19930407,000000,5.46177,5.51931,5.4366,5.51931,1122689.4415852,0
+PEG.US,D,19930408,000000,5.49991,5.5636,5.49991,5.53804,757603.16367835,0
+PEG.US,D,19930412,000000,5.53804,5.63958,5.53804,5.62709,1081393.8374522,0
+PEG.US,D,19930413,000000,5.63958,5.68396,5.62709,5.63958,1552413.0750882,0
+PEG.US,D,19930414,000000,5.63958,5.68396,5.62709,5.63958,790391.93692786,0
+PEG.US,D,19930415,000000,5.66523,5.72813,5.66523,5.72813,555830.19868742,0
+PEG.US,D,19930416,000000,5.72813,5.72813,5.68396,5.68396,628027.01723455,0
+PEG.US,D,19930419,000000,5.68396,5.70297,5.63958,5.63958,968834.42864512,0
+PEG.US,D,19930420,000000,5.68396,5.68396,5.49991,5.60096,1330145.5888813,0
+PEG.US,D,19930421,000000,5.60096,5.60096,5.51931,5.5636,625818.54263857,0
+PEG.US,D,19930422,000000,5.51931,5.53804,5.48099,5.48099,890650.94196153,0
+PEG.US,D,19930423,000000,5.46177,5.53804,5.46177,5.49991,597445.69329106,0
+PEG.US,D,19930426,000000,5.49991,5.51931,5.48099,5.49991,693921.37833438,0
+PEG.US,D,19930427,000000,5.48099,5.53804,5.48099,5.53804,909571.64307305,0
+PEG.US,D,19930428,000000,5.53804,5.58223,5.53804,5.5636,827596.63407937,0
+PEG.US,D,19930429,000000,5.53804,5.60096,5.51931,5.60096,1255740.2957382,0
+PEG.US,D,19930430,000000,5.60096,5.60096,5.5636,5.58223,689190.69041151,0
+PEG.US,D,19930503,000000,5.60096,5.60096,5.53804,5.53804,658927.20635881,0
+PEG.US,D,19930504,000000,5.53804,5.58223,5.51931,5.5636,582627.17735062,0
+PEG.US,D,19930505,000000,5.5636,5.63958,5.53804,5.63958,1307130.9049184,0
+PEG.US,D,19930506,000000,5.62709,5.63958,5.58223,5.60096,360988.19389556,0
+PEG.US,D,19930507,000000,5.60096,5.63958,5.60096,5.62709,455257.45492285,0
+PEG.US,D,19930510,000000,5.58223,5.60096,5.58223,5.60096,895378.55401448,0
+PEG.US,D,19930511,000000,5.60096,5.60096,5.5636,5.60096,501601.58686941,0
+PEG.US,D,19930512,000000,5.58223,5.60096,5.49991,5.53804,536913.59873578,0
+PEG.US,D,19930513,000000,5.53804,5.53804,5.46177,5.48099,1821660.3730231,0
+PEG.US,D,19930514,000000,5.48099,5.49991,5.4366,5.46177,1649203.5241524,0
+PEG.US,D,19930517,000000,5.46177,5.48099,5.4366,5.4366,2007353.7154103,0
+PEG.US,D,19930518,000000,5.4366,5.46177,5.27197,5.33508,1360410.098224,0
+PEG.US,D,19930519,000000,5.33508,5.36024,5.21442,5.36024,1986227.6155727,0
+PEG.US,D,19930520,000000,5.36024,5.39827,5.33508,5.37321,706219.73152787,0
+PEG.US,D,19930521,000000,5.37321,5.37321,5.29704,5.36024,1107558.2122038,0
+PEG.US,D,19930524,000000,5.36024,5.37321,5.31615,5.33508,926910.32176043,0
+PEG.US,D,19930525,000000,5.33508,5.39827,5.31615,5.39827,1410227.9125899,0
+PEG.US,D,19930526,000000,5.39827,5.46177,5.37321,5.46177,2982813.5678432,0
+PEG.US,D,19930527,000000,5.46177,5.49991,5.39827,5.49991,784719.00752232,0
+PEG.US,D,19930528,000000,5.48099,5.53804,5.48099,5.49991,2304658.0733819,0
+PEG.US,D,19930601,000000,5.52546,5.56974,5.44276,5.50625,1836158.9984928,0
+PEG.US,D,19930602,000000,5.50625,5.52546,5.50625,5.50625,803946.27033494,0
+PEG.US,D,19930603,000000,5.50625,5.52546,5.48723,5.52546,388103.01244955,0
+PEG.US,D,19930604,000000,5.50625,5.52546,5.50625,5.52546,628658.59585624,0
+PEG.US,D,19930607,000000,5.50625,5.50625,5.46811,5.48723,1313124.7500848,0
+PEG.US,D,19930608,000000,5.46811,5.46811,5.40521,5.42383,1056486.4682042,0
+PEG.US,D,19930609,000000,5.44276,5.46811,5.42383,5.46811,553624.79996134,0
+PEG.US,D,19930610,000000,5.44276,5.48723,5.40521,5.42383,551098.48547458,0
+PEG.US,D,19930611,000000,5.42383,5.44276,5.36024,5.42383,650727.9624665,0
+PEG.US,D,19930614,000000,5.42383,5.46811,5.40521,5.44276,579472.36011207,0
+PEG.US,D,19930615,000000,5.44276,5.48723,5.44276,5.44276,410802.93239152,0
+PEG.US,D,19930616,000000,5.44276,5.48723,5.44276,5.48723,489619.02298677,0
+PEG.US,D,19930617,000000,5.48723,5.52546,5.48723,5.50625,764221.41043651,0
+PEG.US,D,19930618,000000,5.52546,5.52546,5.46811,5.46811,943620.49769603,0
+PEG.US,D,19930621,000000,5.48723,5.50625,5.46811,5.50625,361936.58711807,0
+PEG.US,D,19930622,000000,5.48723,5.54438,5.48723,5.50625,641586.47709148,0
+PEG.US,D,19930623,000000,5.50625,5.54438,5.48723,5.54438,658927.20635881,0
+PEG.US,D,19930624,000000,5.56974,5.63294,5.54438,5.58866,1095262.9348803,0
+PEG.US,D,19930625,000000,5.61412,5.67127,5.58866,5.65235,651673.27981909,0
+PEG.US,D,19930628,000000,5.65235,5.71575,5.65235,5.71575,765172.87952893,0
+PEG.US,D,19930629,000000,5.71575,5.71575,5.67127,5.6901,651356.46521827,0
+PEG.US,D,19930630,000000,5.73457,5.73457,5.67127,5.6901,829804.08338537,0
+PEG.US,D,19930701,000000,5.73457,5.73457,5.67127,5.67127,582945.0172414,0
+PEG.US,D,19930702,000000,5.6901,5.71575,5.65235,5.6901,1541063.1151171,0
+PEG.US,D,19930706,000000,5.67127,5.75379,5.67127,5.71575,1732118.7240488,0
+PEG.US,D,19930707,000000,5.73457,5.75379,5.6901,5.75379,881826.27118734,0
+PEG.US,D,19930708,000000,5.75379,5.79816,5.73457,5.77924,1303658.2477892,0
+PEG.US,D,19930709,000000,5.77924,5.81709,5.75379,5.75379,867633.18212877,0
+PEG.US,D,19930712,000000,5.77924,5.77924,5.71575,5.73457,415843.2578854,0
+PEG.US,D,19930713,000000,5.71575,5.73457,5.6901,5.6901,395671.70301014,0
+PEG.US,D,19930714,000000,5.71575,5.73457,5.6901,5.73457,1667173.7814614,0
+PEG.US,D,19930715,000000,5.73457,5.75379,5.6901,5.73457,633704.04779999,0
+PEG.US,D,19930716,000000,5.75379,5.79816,5.73457,5.79816,454313.16286022,0
+PEG.US,D,19930719,000000,5.79816,5.84225,5.77924,5.81709,430351.11096485,0
+PEG.US,D,19930720,000000,5.79816,5.81709,5.73457,5.77924,405125.90182607,0
+PEG.US,D,19930721,000000,5.77924,5.79816,5.75379,5.79816,651356.46521827,0
+PEG.US,D,19930722,000000,5.77924,5.79816,5.71575,5.77924,817508.80606179,0
+PEG.US,D,19930723,000000,5.75379,5.79816,5.73457,5.77924,453366.82021766,0
+PEG.US,D,19930726,000000,5.75379,5.81709,5.75379,5.79816,587359.91585342,0
+PEG.US,D,19930727,000000,5.79816,5.79816,5.73457,5.79816,539436.83735264,0
+PEG.US,D,19930728,000000,5.77924,5.79816,5.73457,5.77924,564970.65877245,0
+PEG.US,D,19930729,000000,5.79816,5.85532,5.77924,5.85532,1196154.5438255,0
+PEG.US,D,19930730,000000,5.84225,5.85532,5.81709,5.84225,543223.23321287,0
+PEG.US,D,19930802,000000,5.81709,5.85532,5.79816,5.81709,989017.26171005,0
+PEG.US,D,19930803,000000,5.81709,5.88058,5.81709,5.88058,581051.3066663,0
+PEG.US,D,19930804,000000,5.85532,5.8997,5.85532,5.85532,524304.58268129,0
+PEG.US,D,19930805,000000,5.85532,5.94407,5.84225,5.92486,829804.08338537,0
+PEG.US,D,19930806,000000,5.94407,5.9632,5.84225,5.84225,700535.52393265,0
+PEG.US,D,19930809,000000,5.85532,5.92486,5.84225,5.8997,589247.47468871,0
+PEG.US,D,19930810,000000,5.8997,5.8997,5.88058,5.88058,472911.92292108,0
+PEG.US,D,19930811,000000,5.8997,5.9632,5.88058,5.9632,469445.41753156,0
+PEG.US,D,19930812,000000,5.9632,5.98826,5.92486,5.92486,1019598.5856535,0
+PEG.US,D,19930813,000000,5.92486,5.92486,5.81709,5.84225,1500392.9378661,0
+PEG.US,D,19930816,000000,5.84225,5.84225,5.79816,5.79816,2927636.5628027,0
+PEG.US,D,19930817,000000,5.77924,5.79816,5.75379,5.77924,1836158.9984928,0
+PEG.US,D,19930818,000000,5.77924,5.79816,5.75379,5.77924,1124902.0173409,0
+PEG.US,D,19930819,000000,5.77924,5.79816,5.75379,5.77924,507906.09489666,0
+PEG.US,D,19930820,000000,5.77924,5.77924,5.75379,5.75379,975464.97888291,0
+PEG.US,D,19930823,000000,5.77924,5.84225,5.75379,5.79816,1840572.8718149,0
+PEG.US,D,19930824,000000,5.81709,5.8997,5.79816,5.88058,855650.61824613,0
+PEG.US,D,19930825,000000,5.88058,5.92486,5.85532,5.92486,758552.58219084,0
+PEG.US,D,19930826,000000,5.92486,6.00123,5.92486,5.98826,1905210.2274111,0
+PEG.US,D,19930827,000000,5.9632,5.98826,5.94407,5.98826,776834.52765087,0
+PEG.US,D,19930830,000000,5.98826,6.00123,5.98826,6.00123,809627.40206026,0
+PEG.US,D,19930831,000000,6.00123,6.00123,5.94407,5.98826,2276917.8279459,0
+PEG.US,D,19930901,000000,5.9315,5.95051,5.88682,5.88682,1232094.0331537,0
+PEG.US,D,19930902,000000,5.88682,5.90594,5.88682,5.88682,2556882.4819403,0
+PEG.US,D,19930903,000000,5.88682,5.95051,5.88682,5.9315,862278.09261401,0
+PEG.US,D,19930907,000000,5.9315,5.96934,5.90594,5.95051,1669693.9442083,0
+PEG.US,D,19930908,000000,5.95051,5.95051,5.90594,5.9315,1795170.981351,0
+PEG.US,D,19930909,000000,5.90594,5.95051,5.88682,5.9315,586725.26136182,0
+PEG.US,D,19930910,000000,5.90594,5.96934,5.90594,5.96934,506960.77754406,0
+PEG.US,D,19930913,000000,5.95051,6.01381,5.95051,6.01381,466287.52442311,0
+PEG.US,D,19930914,000000,5.99479,6.01381,5.95051,5.99479,621402.61873659,0
+PEG.US,D,19930915,000000,5.96934,5.99479,5.9315,5.99479,649470.95696292,0
+PEG.US,D,19930916,000000,5.99479,5.99479,5.90594,5.90594,667119.27322134,0
+PEG.US,D,19930917,000000,5.86136,5.95051,5.86136,5.95051,2720192.7189861,0
+PEG.US,D,19930920,000000,5.95051,5.95051,5.90594,5.9315,535650.4414924,0
+PEG.US,D,19930921,000000,5.9315,5.95051,5.90594,5.9315,1063424.6054332,0
+PEG.US,D,19930922,000000,5.9315,5.96934,5.9315,5.95051,1459405.9460142,0
+PEG.US,D,19930923,000000,5.95051,5.95051,5.86136,5.88682,609746.09706449,0
+PEG.US,D,19930924,000000,5.88682,5.88682,5.82363,5.82363,754452.44759969,0
+PEG.US,D,19930927,000000,5.82363,5.95051,5.82363,5.9315,2161212.8295101,0
+PEG.US,D,19930928,000000,5.9315,5.95051,5.90594,5.9315,909571.64307305,0
+PEG.US,D,19930929,000000,5.95051,5.95051,5.90594,5.90594,826967.10603761,0
+PEG.US,D,19930930,000000,5.90594,5.9315,5.90594,5.9315,618254.97852782,0
+PEG.US,D,19931001,000000,5.90594,5.9315,5.88682,5.9315,964744.54695367,0
+PEG.US,D,19931004,000000,5.9315,5.95051,5.86136,5.86136,1521827.6499848,0
+PEG.US,D,19931005,000000,5.86136,5.86136,5.77924,5.84225,1458776.4179725,0
+PEG.US,D,19931006,000000,5.77924,5.79816,5.73457,5.76003,1385948.0208037,0
+PEG.US,D,19931007,000000,5.76003,5.82363,5.71575,5.71575,1091486.7919196,0
+PEG.US,D,19931008,000000,5.73457,5.76003,5.69702,5.76003,845877.55424943,0
+PEG.US,D,19931011,000000,5.77924,5.79816,5.76003,5.79816,373919.15100072,0
+PEG.US,D,19931012,000000,5.79816,5.79816,5.76003,5.76003,437604.0122146,0
+PEG.US,D,19931013,000000,5.76003,5.77924,5.71575,5.71575,552989.12017978,0
+PEG.US,D,19931014,000000,5.71575,5.77924,5.69702,5.77924,910197.06995492,0
+PEG.US,D,19931015,000000,5.82363,5.86136,5.79816,5.82363,779989.34488942,0
+PEG.US,D,19931018,000000,5.84225,5.84225,5.76003,5.76003,551735.19054612,0
+PEG.US,D,19931019,000000,5.76003,5.77924,5.71575,5.77924,517365.42016244,0
+PEG.US,D,19931020,000000,5.79816,5.82363,5.73457,5.77924,1298931.6610262,0
+PEG.US,D,19931021,000000,5.77924,5.79816,5.63294,5.67771,1470750.7795354,0
+PEG.US,D,19931022,000000,5.69702,5.71575,5.63294,5.65235,623928.93322335,0
+PEG.US,D,19931025,000000,5.69702,5.69702,5.61412,5.63294,970731.21509013,0
+PEG.US,D,19931026,000000,5.67771,5.69702,5.63294,5.65235,919971.15924158,0
+PEG.US,D,19931027,000000,5.65235,5.69702,5.63294,5.69702,565921.10257489,0
+PEG.US,D,19931028,000000,5.69702,5.73457,5.65235,5.71575,1200885.2317484,0
+PEG.US,D,19931029,000000,5.69702,5.71575,5.67771,5.67771,490248.55102852,0
+PEG.US,D,19931101,000000,5.67771,5.71575,5.67771,5.71575,564344.20660062,0
+PEG.US,D,19931102,000000,5.69702,5.69702,5.58866,5.58866,1103780.0186633,0
+PEG.US,D,19931103,000000,5.58866,5.58866,5.31615,5.41749,2073564.8911109,0
+PEG.US,D,19931104,000000,5.40521,5.48099,5.18916,5.20789,1959433.7127793,0
+PEG.US,D,19931105,000000,5.20789,5.27197,5.06218,5.25246,3334352.6893728,0
+PEG.US,D,19931108,000000,5.27197,5.29704,5.18916,5.29704,995636.53375817,0
+PEG.US,D,19931109,000000,5.33508,5.37945,5.31615,5.36024,1866745.4488862,0
+PEG.US,D,19931110,000000,5.40521,5.41749,5.36024,5.37945,1343701.9728683,0
+PEG.US,D,19931111,000000,5.37945,5.40521,5.33508,5.33508,826021.78868501,0
+PEG.US,D,19931112,000000,5.36024,5.40521,5.36024,5.40521,1449321.1938666,0
+PEG.US,D,19931115,000000,5.36024,5.37945,5.29704,5.31615,2015552.9593025,0
+PEG.US,D,19931116,000000,5.33508,5.37945,5.29704,5.36024,993122.52275104,0
+PEG.US,D,19931117,000000,5.37945,5.37945,5.33508,5.36024,1090217.4829365,0
+PEG.US,D,19931118,000000,5.36024,5.36024,5.27197,5.33508,525876.35220572,0
+PEG.US,D,19931119,000000,5.33508,5.33508,5.29704,5.29704,1010773.9148794,0
+PEG.US,D,19931122,000000,5.31615,5.37945,5.25246,5.36024,585150.41596748,0
+PEG.US,D,19931123,000000,5.40521,5.44276,5.36024,5.41749,1263303.8598489,0
+PEG.US,D,19931124,000000,5.44276,5.48099,5.41749,5.41749,615100.16128928,0
+PEG.US,D,19931126,000000,5.41749,5.46811,5.41749,5.41749,347752.72566923,0
+PEG.US,D,19931129,000000,5.48099,5.52546,5.48099,5.48099,1202143.2625419,0
+PEG.US,D,19931130,000000,5.48099,5.50625,5.44276,5.46811,70314818.834072,0
+PEG.US,D,19931201,000000,5.40521,5.46811,5.40521,5.44929,833587.4033757,0
+PEG.US,D,19931202,000000,5.46811,5.49347,5.42383,5.46811,1065945.79347,0
+PEG.US,D,19931203,000000,5.46811,5.46811,5.38598,5.40521,875201.87268937,0
+PEG.US,D,19931206,000000,5.38598,5.51268,5.34161,5.46811,4085650.3197338,0
+PEG.US,D,19931207,000000,5.51268,5.5313,5.46811,5.49347,983347.40817442,0
+PEG.US,D,19931208,000000,5.51268,5.51268,5.40521,5.40521,758870.42208163,0
+PEG.US,D,19931209,000000,5.42383,5.42383,5.40521,5.40521,933533.69496843,0
+PEG.US,D,19931210,000000,5.42383,5.42383,5.36678,5.42383,1035368.5706864,0
+PEG.US,D,19931213,000000,5.40521,5.42383,5.34161,5.42383,783777.79132961,0
+PEG.US,D,19931214,000000,5.42383,5.42383,5.34161,5.38598,569700.32140534,0
+PEG.US,D,19931215,000000,5.38598,5.40521,5.34161,5.36678,740890.93716281,0
+PEG.US,D,19931216,000000,5.36678,5.44929,5.36678,5.42383,1411796.6062444,0
+PEG.US,D,19931217,000000,5.44929,5.46811,5.40521,5.44929,1169351.4134225,0
+PEG.US,D,19931220,000000,5.42383,5.49347,5.40521,5.49347,765172.87952893,0
+PEG.US,D,19931221,000000,5.49347,5.51268,5.46811,5.46811,517365.42016244,0
+PEG.US,D,19931222,000000,5.46811,5.57599,5.42383,5.57599,791656.11946122,0
+PEG.US,D,19931223,000000,5.5313,5.55697,5.49347,5.51268,490881.15494017,0
+PEG.US,D,19931227,000000,5.51268,5.55697,5.49347,5.55697,286901.7659332,0
+PEG.US,D,19931228,000000,5.55697,5.57599,5.5313,5.5313,388103.01244955,0
+PEG.US,D,19931229,000000,5.5313,5.55697,5.49347,5.5313,328833.04984768,0
+PEG.US,D,19931230,000000,5.51268,5.51268,5.44929,5.51268,412060.96318505,0
+PEG.US,D,19931231,000000,5.5313,5.55697,5.49347,5.49347,411430.40985332,0
+PEG.US,D,19940103,000000,5.49347,5.49347,5.34161,5.38598,1188586.8785549,0
+PEG.US,D,19940104,000000,5.36678,5.40521,5.36678,5.40521,420572.9205183,0
+PEG.US,D,19940105,000000,5.38598,5.42383,5.34161,5.36678,591452.87341478,0
+PEG.US,D,19940106,000000,5.38598,5.38598,5.21442,5.23355,868895.31408219,0
+PEG.US,D,19940107,000000,5.27793,5.38598,5.2588,5.36678,1019914.3749644,0
+PEG.US,D,19940110,000000,5.34161,5.34161,5.30347,5.30347,1134986.7694887,0
+PEG.US,D,19940111,000000,5.30347,5.31615,5.27793,5.30347,867322.51926778,0
+PEG.US,D,19940112,000000,5.31615,5.34161,5.27793,5.31615,770213.20502281,0
+PEG.US,D,19940113,000000,5.30347,5.30347,5.23355,5.27793,544483.31458635,0
+PEG.US,D,19940114,000000,5.2588,5.30347,5.23355,5.30347,701488.01831505,0
+PEG.US,D,19940117,000000,5.27793,5.27793,5.21442,5.23355,537543.12677753,0
+PEG.US,D,19940118,000000,5.2588,5.27793,5.16986,5.19541,500020.58973524,0
+PEG.US,D,19940119,000000,5.16986,5.19541,5.13211,5.15103,681625.07572083,0
+PEG.US,D,19940120,000000,5.16986,5.19541,5.15103,5.16986,728283.97168828,0
+PEG.US,D,19940121,000000,5.21442,5.23355,5.16986,5.23355,966632.10578896,0
+PEG.US,D,19940124,000000,5.23355,5.2588,5.13211,5.15103,1313124.7500848,0
+PEG.US,D,19940125,000000,5.15103,5.16986,5.13211,5.15103,1028108.4924068,0
+PEG.US,D,19940126,000000,5.19541,5.30347,5.16986,5.27793,993122.52275104,0
+PEG.US,D,19940127,000000,5.31615,5.40521,5.31615,5.36678,1089275.2414537,0
+PEG.US,D,19940128,000000,5.40521,5.46811,5.36678,5.36678,1757974.4865193,0
+PEG.US,D,19940131,000000,5.38598,5.42383,5.34161,5.42383,655460.70096929,0
+PEG.US,D,19940201,000000,5.40521,5.42383,5.34161,5.34161,1027798.8548359,0
+PEG.US,D,19940202,000000,5.34161,5.38598,5.31615,5.31615,500020.58973524,0
+PEG.US,D,19940203,000000,5.31615,5.34161,5.30347,5.31615,601229.01328138,0
+PEG.US,D,19940204,000000,5.34161,5.36678,5.21442,5.21442,1804001.803865,0
+PEG.US,D,19940207,000000,5.21442,5.2588,5.16986,5.2588,568439.2147419,0
+PEG.US,D,19940208,000000,5.23355,5.2588,5.16986,5.19541,507906.09489666,0
+PEG.US,D,19940209,000000,5.21442,5.30347,5.19541,5.21442,546687.68802245,0
+PEG.US,D,19940210,000000,5.23355,5.23355,5.16986,5.19541,1008879.1790143,0
+PEG.US,D,19940211,000000,5.16986,5.21442,5.16986,5.21442,491832.62403259,0
+PEG.US,D,19940214,000000,5.19541,5.23355,5.15103,5.19541,994694.29227549,0
+PEG.US,D,19940215,000000,5.19541,5.21442,5.10674,5.10674,2451894.8395637,0
+PEG.US,D,19940216,000000,5.10674,5.15103,5.04315,5.15103,2366137.5358697,0
+PEG.US,D,19940217,000000,5.15103,5.21442,5.10674,5.10674,1106924.5830021,0
+PEG.US,D,19940218,000000,5.13211,5.13211,5.02404,5.02404,1341499.6500121,0
+PEG.US,D,19940222,000000,5.04315,5.19541,5.02404,5.10674,1705009.0319447,0
+PEG.US,D,19940223,000000,5.15103,5.16986,5.08774,5.10674,971361.76842186,0
+PEG.US,D,19940224,000000,5.08774,5.13211,5.02404,5.08774,1267408.0956,0
+PEG.US,D,19940225,000000,5.10674,5.15103,5.08774,5.13211,628027.01723455,0
+PEG.US,D,19940228,000000,5.13211,5.23355,5.13211,5.21442,3145495.3021374,0
+PEG.US,D,19940301,000000,5.20195,5.20195,5.10674,5.15103,2954128.0050548,0
+PEG.US,D,19940302,000000,5.13211,5.22096,5.06852,5.20195,3738217.4845353,0
+PEG.US,D,19940303,000000,5.17638,5.22096,5.15103,5.20195,1658664.8999981,0
+PEG.US,D,19940304,000000,5.22096,5.30962,5.17638,5.26494,1246283.0210523,0
+PEG.US,D,19940307,000000,5.26494,5.32883,5.26494,5.30962,764221.41043651,0
+PEG.US,D,19940308,000000,5.28426,5.30962,5.22096,5.24631,1433239.5206827,0
+PEG.US,D,19940309,000000,5.26494,5.26494,5.17638,5.22096,1059005.6056613,0
+PEG.US,D,19940310,000000,5.20195,5.22096,5.10674,5.10674,924389.13372352,0
+PEG.US,D,19940311,000000,5.13211,5.22096,5.10674,5.20195,1103459.1029027,0
+PEG.US,D,19940314,000000,5.17638,5.20195,5.10674,5.13211,1088956.3762729,0
+PEG.US,D,19940315,000000,5.10674,5.17638,5.09408,5.13211,772745.6712494,0
+PEG.US,D,19940316,000000,5.13211,5.17638,5.10674,5.17638,666177.03173865,0
+PEG.US,D,19940317,000000,5.17638,5.20195,5.13211,5.15103,365403.09250758,0
+PEG.US,D,19940318,000000,5.15103,5.22096,5.13211,5.13211,2445269.4157757,0
+PEG.US,D,19940321,000000,5.13211,5.15103,5.06852,5.13211,630554.35701129,0
+PEG.US,D,19940322,000000,5.13211,5.22096,5.10674,5.17638,919657.42051067,0
+PEG.US,D,19940323,000000,5.17638,5.22096,5.17638,5.17638,594610.76652323,0
+PEG.US,D,19940324,000000,5.15103,5.17638,5.09408,5.10674,584208.17448478,0
+PEG.US,D,19940325,000000,5.10674,5.15103,5.09408,5.09408,927224.06049133,0
+PEG.US,D,19940328,000000,5.09408,5.15103,5.06852,5.15103,1170619.6971157,0
+PEG.US,D,19940329,000000,5.13211,5.15103,5.06852,5.06852,765172.87952893,0
+PEG.US,D,19940330,000000,5.06852,5.06852,4.96065,4.97986,1703745.8747013,0
+PEG.US,D,19940331,000000,4.97986,4.99888,4.75806,4.87189,1818822.3703854,0
+PEG.US,D,19940404,000000,4.84673,4.87189,4.7132,4.87189,1219481.9412293,0
+PEG.US,D,19940405,000000,4.91646,4.97986,4.87189,4.96065,2014924.4565507,0
+PEG.US,D,19940406,000000,4.93538,4.96065,4.89111,4.91646,1245651.4424307,0
+PEG.US,D,19940407,000000,4.93538,4.96065,4.89111,4.91646,1061219.206707,0
+PEG.US,D,19940408,000000,4.91646,4.91646,4.87189,4.87189,1144128.2548636,0
+PEG.US,D,19940411,000000,4.87189,4.89111,4.84673,4.89111,629600.83733893,0
+PEG.US,D,19940412,000000,4.89111,4.91646,4.84673,4.87189,992167.97778872,0
+PEG.US,D,19940413,000000,4.89111,4.93538,4.87189,4.87189,554254.3280031,0
+PEG.US,D,19940414,000000,4.89111,4.89111,4.84673,4.84673,1024325.1724165,0
+PEG.US,D,19940415,000000,4.87189,4.87189,4.82732,4.84673,1390044.054235,0
+PEG.US,D,19940418,000000,4.87189,4.87189,4.78323,4.80859,1017703.8497885,0
+PEG.US,D,19940419,000000,4.82732,4.89111,4.80859,4.87189,2039512.960618,0
+PEG.US,D,19940420,000000,4.84673,5.04979,4.84673,5.04979,1831116.6224191,0
+PEG.US,D,19940421,000000,5.04979,5.10674,4.97986,4.97986,1419997.9007166,0
+PEG.US,D,19940422,000000,4.99888,5.02404,4.89111,4.93538,2129368.3483232,0
+PEG.US,D,19940425,000000,4.96065,4.99888,4.96065,4.97986,789134.93142431,0
+PEG.US,D,19940426,000000,4.97986,4.99888,4.93538,4.99888,655771.36383029,0
+PEG.US,D,19940428,000000,4.97986,4.99888,4.96065,4.97986,1523092.8578081,0
+PEG.US,D,19940429,000000,4.96065,5.04979,4.96065,4.99888,963798.20431111,0
+PEG.US,D,19940502,000000,5.02404,5.04979,4.97986,5.02404,511378.75202599,0
+PEG.US,D,19940503,000000,5.04979,5.04979,4.96065,4.97986,724505.7781478,0
+PEG.US,D,19940504,000000,4.97986,4.97986,4.93538,4.97986,696442.5663713,0
+PEG.US,D,19940505,000000,4.97986,4.97986,4.89111,4.89111,1253222.1835712,0
+PEG.US,D,19940506,000000,4.82732,4.87189,4.7132,4.7132,2073564.8911109,0
+PEG.US,D,19940509,000000,4.7132,4.73876,4.60563,4.60563,1512685.1393198,0
+PEG.US,D,19940510,000000,4.63069,4.70061,4.51658,4.70061,2427614.9477776,0
+PEG.US,D,19940511,000000,4.6501,4.67536,4.47874,4.51658,1098099.912228,0
+PEG.US,D,19940512,000000,4.54213,4.60563,4.36452,4.54213,1590558.9884324,0
+PEG.US,D,19940513,000000,4.54213,4.60563,4.51658,4.60563,1153902.3441503,0
+PEG.US,D,19940516,000000,4.5865,4.63069,4.5672,4.5865,694868.74626692,0
+PEG.US,D,19940517,000000,4.5865,4.70061,4.5672,4.63069,1528765.7872136,0
+PEG.US,D,19940518,000000,4.63069,4.84673,4.63069,4.75806,1661185.0627451,0
+PEG.US,D,19940519,000000,4.75806,4.82732,4.73876,4.78323,924699.7965845,0
+PEG.US,D,19940520,000000,4.78323,4.84673,4.7132,4.84673,1865485.3675127,0
+PEG.US,D,19940523,000000,4.82732,4.82732,4.78323,4.78323,694868.74626692,0
+PEG.US,D,19940524,000000,4.80859,4.87189,4.78323,4.80859,613839.05462583,0
+PEG.US,D,19940525,000000,4.80859,4.82732,4.70061,4.75806,2079550.5339573,0
+PEG.US,D,19940526,000000,4.80859,4.89111,4.78323,4.89111,1120484.042859,0
+PEG.US,D,19940527,000000,4.84673,4.84673,4.80859,4.84673,322525.46595053,0
+PEG.US,D,19940531,000000,4.80859,4.84673,4.80859,4.84673,2149544.0043584,0
+PEG.US,D,19940601,000000,4.80859,4.80859,4.7452,4.78958,1476118.1725298,0
+PEG.US,D,19940602,000000,4.78958,4.80859,4.70061,4.72588,1041356.2641128,0
+PEG.US,D,19940603,000000,4.70061,4.78958,4.68171,4.76383,737741.24637412,0
+PEG.US,D,19940606,000000,4.78958,4.83394,4.76383,4.76383,939203.54850407,0
+PEG.US,D,19940607,000000,4.7452,4.78958,4.7452,4.76383,314958.82596988,0
+PEG.US,D,19940608,000000,4.78958,4.78958,4.72588,4.7452,904833.77812038,0
+PEG.US,D,19940609,000000,4.72588,4.7452,4.72588,4.7452,368872.673767,0
+PEG.US,D,19940610,000000,4.7452,4.78958,4.72588,4.7452,611322.99303877,0
+PEG.US,D,19940613,000000,4.7452,4.76383,4.68171,4.7452,689504.42914242,0
+PEG.US,D,19940614,000000,4.7452,4.78958,4.7452,4.7452,482057.50945596,0
+PEG.US,D,19940615,000000,4.76383,4.78958,4.72588,4.72588,952761.98307103,0
+PEG.US,D,19940616,000000,4.68171,4.72588,4.68171,4.68171,369184.36191796,0
+PEG.US,D,19940617,000000,4.72588,4.7452,4.61187,4.61187,1754185.014789,0
+PEG.US,D,19940620,000000,4.5672,4.61187,4.54818,4.54818,662077.92243747,0
+PEG.US,D,19940621,000000,4.59246,4.59246,4.45961,4.47874,1675682.6629248,0
+PEG.US,D,19940622,000000,4.49765,4.54818,4.47874,4.54818,1187956.3252232,0
+PEG.US,D,19940623,000000,4.54818,4.61187,4.52311,4.52311,1451839.3060336,0
+PEG.US,D,19940624,000000,4.52311,4.52311,4.49765,4.49765,790391.93692786,0
+PEG.US,D,19940627,000000,4.49765,4.54818,4.45961,4.52311,1552098.3110673,0
+PEG.US,D,19940628,000000,4.52311,4.5672,4.49765,4.52311,716308.58483541,0
+PEG.US,D,19940629,000000,4.52311,4.63069,4.52311,4.61187,855027.2419442,0
+PEG.US,D,19940630,000000,4.59246,4.65624,4.59246,4.63069,1241556.4342894,0
+PEG.US,D,19940701,000000,4.65624,4.65624,4.61187,4.63069,685717.00799222,0
+PEG.US,D,19940705,000000,4.65624,4.65624,4.61187,4.65624,378326.87258294,0
+PEG.US,D,19940706,000000,4.63069,4.68171,4.61187,4.63069,532185.98668283,0
+PEG.US,D,19940707,000000,4.63069,4.68171,4.61187,4.65624,1149494.6225681,0
+PEG.US,D,19940708,000000,4.63069,4.70061,4.61187,4.70061,724817.46629876,0
+PEG.US,D,19940711,000000,4.70061,4.7452,4.68171,4.70061,1387524.9167779,0
+PEG.US,D,19940712,000000,4.72588,4.72588,4.63069,4.65624,777155.44341157,0
+PEG.US,D,19940713,000000,4.63069,4.70061,4.61187,4.65624,459354.51364409,0
+PEG.US,D,19940714,000000,4.65624,4.7452,4.65624,4.72588,619200.29588043,0
+PEG.US,D,19940715,000000,4.72588,4.7452,4.70061,4.7452,703376.6024403,0
+PEG.US,D,19940718,000000,4.7452,4.76383,4.72588,4.7452,491510.68298193,0
+PEG.US,D,19940719,000000,4.7452,4.78958,4.7452,4.76383,717566.61562896,0
+PEG.US,D,19940720,000000,4.76383,4.78958,4.7452,4.7452,734907.34489627,0
+PEG.US,D,19940721,000000,4.76383,4.76383,4.68171,4.68171,1150438.9146307,0
+PEG.US,D,19940722,000000,4.72588,4.7452,4.70061,4.72588,637805.2076811,0
+PEG.US,D,19940725,000000,4.72588,4.76383,4.70061,4.7452,1286636.3837025,0
+PEG.US,D,19940726,000000,4.7452,4.80859,4.7452,4.76383,993431.13503211,0
+PEG.US,D,19940727,000000,4.76383,4.80859,4.76383,4.80859,911149.56433731,0
+PEG.US,D,19940728,000000,4.78958,4.87843,4.78958,4.85921,917765.76051552,0
+PEG.US,D,19940729,000000,4.85921,4.96689,4.85921,4.94152,936371.69760616,0
+PEG.US,D,19940801,000000,4.923,5.01136,4.923,4.99234,1152961.1279576,0
+PEG.US,D,19940802,000000,5.01136,5.08129,4.99234,5.03059,1040092.0815795,0
+PEG.US,D,19940803,000000,5.03059,5.05593,4.99234,5.05593,1066256.4563311,0
+PEG.US,D,19940804,000000,5.05593,5.1005,5.03059,5.03059,1286320.5943917,0
+PEG.US,D,19940805,000000,4.99234,4.99234,4.96689,4.99234,965057.26039462,0
+PEG.US,D,19940808,000000,4.99234,4.99234,4.96689,4.96689,711260.05702177,0
+PEG.US,D,19940809,000000,4.96689,4.96689,4.89735,4.923,2992903.4464408,0
+PEG.US,D,19940810,000000,4.89735,4.99234,4.89735,4.99234,849036.47264786,0
+PEG.US,D,19940811,000000,4.94152,4.99234,4.87843,4.89735,1011714.1057821,0
+PEG.US,D,19940812,000000,4.923,4.96689,4.89735,4.94152,488671.65505423,0
+PEG.US,D,19940815,000000,4.94152,4.96689,4.89735,4.94152,1217273.4666332,0
+PEG.US,D,19940816,000000,4.96689,5.03059,4.94152,4.99234,844620.54874587,0
+PEG.US,D,19940817,000000,5.01136,5.01136,4.87843,4.89735,1334561.5127833,0
+PEG.US,D,19940818,000000,4.85921,4.87843,4.76383,4.83394,1229885.5585577,0
+PEG.US,D,19940819,000000,4.85921,4.87843,4.83394,4.87843,1088644.688122,0
+PEG.US,D,19940822,000000,4.85921,4.94152,4.85921,4.89735,540382.15470523,0
+PEG.US,D,19940823,000000,4.923,4.99234,4.923,4.94152,558040.72386333,0
+PEG.US,D,19940824,000000,4.96689,4.99234,4.923,4.94152,547944.693526,0
+PEG.US,D,19940825,000000,4.96689,4.96689,4.87843,4.923,529344.90817518,0
+PEG.US,D,19940826,000000,4.94152,5.03059,4.923,4.94152,695491.09727888,0
+PEG.US,D,19940829,000000,4.96689,5.01136,4.94152,4.99234,448320.34298394,0
+PEG.US,D,19940830,000000,5.01136,5.03059,4.96689,5.01136,557405.04408177,0
+PEG.US,D,19940831,000000,4.99234,4.99234,4.923,4.94152,1895433.0622546,0
+PEG.US,D,19940901,000000,4.91002,4.92895,4.75144,4.81494,2865533.7240129,0
+PEG.US,D,19940902,000000,4.86555,4.86555,4.70696,4.75144,1270866.3986698,0
+PEG.US,D,19940906,000000,4.75144,4.75144,4.68171,4.70696,3692814.5687815,0
+PEG.US,D,19940907,000000,4.70696,4.72588,4.63069,4.65624,1314692.4184493,0
+PEG.US,D,19940908,000000,4.65624,4.68171,4.61187,4.63069,955595.88454888,0
+PEG.US,D,19940909,000000,4.54213,4.59246,4.51658,4.54213,1983082.0259438,0
+PEG.US,D,19940912,000000,4.54213,4.70696,4.45317,4.4721,863224.43525657,0
+PEG.US,D,19940913,000000,4.49765,4.54213,4.45317,4.4721,1007618.0723508,0
+PEG.US,D,19940914,000000,4.4721,4.49765,4.43435,4.45317,834532.72072829,0
+PEG.US,D,19940915,000000,4.45317,4.59246,4.45317,4.5672,1161156.27069,0
+PEG.US,D,19940916,000000,4.49765,4.5672,4.49765,4.5672,2369607.1171291,0
+PEG.US,D,19940919,000000,4.54213,4.59246,4.51658,4.51658,777466.10627257,0
+PEG.US,D,19940920,000000,4.4721,4.49765,4.43435,4.43435,1128684.3120413,0
+PEG.US,D,19940921,000000,4.43435,4.45317,4.33907,4.45317,1201197.9451893,0
+PEG.US,D,19940922,000000,4.49765,4.51658,4.43435,4.43435,652932.33590259,0
+PEG.US,D,19940923,000000,4.45317,4.51658,4.43435,4.49765,641266.58662076,0
+PEG.US,D,19940926,000000,4.4721,4.5672,4.4721,4.51658,840838.25404551,0
+PEG.US,D,19940927,000000,4.54213,4.68171,4.51658,4.61187,3137615.9487158,0
+PEG.US,D,19940928,000000,4.63069,4.70696,4.63069,4.68171,1625559.3121478,0
+PEG.US,D,19940929,000000,4.68171,4.75144,4.68171,4.75144,1778152.1931344,0
+PEG.US,D,19940930,000000,4.75144,4.81494,4.75144,4.77045,1505754.1791207,0
+PEG.US,D,19941003,000000,4.78958,4.81494,4.75144,4.75144,1165886.9586129,0
+PEG.US,D,19941004,000000,4.77045,4.78958,4.68171,4.70696,1003203.1737388,0
+PEG.US,D,19941005,000000,4.68171,4.68171,4.61187,4.65624,923752.42865198,0
+PEG.US,D,19941006,000000,4.65624,4.65624,4.59246,4.61187,484892.43622378,0
+PEG.US,D,19941007,000000,4.63069,4.70696,4.59246,4.68171,447057.18574056,0
+PEG.US,D,19941010,000000,4.70696,4.75144,4.68171,4.70696,741210.82763354,0
+PEG.US,D,19941011,000000,4.72588,4.84009,4.70696,4.81494,1134986.7694887,0
+PEG.US,D,19941012,000000,4.78958,4.84009,4.75144,4.78958,819087.75261603,0
+PEG.US,D,19941013,000000,4.86555,4.88437,4.81494,4.86555,1521827.6499848,0
+PEG.US,D,19941014,000000,4.86555,4.86555,4.78958,4.84009,531237.59346032,0
+PEG.US,D,19941017,000000,4.84009,4.86555,4.78958,4.81494,366662.14859108,0
+PEG.US,D,19941018,000000,4.81494,4.81494,4.75144,4.81494,569067.71749369,0
+PEG.US,D,19941019,000000,4.77045,4.78958,4.72588,4.77045,744359.49313227,0
+PEG.US,D,19941020,000000,4.77045,4.77045,4.68171,4.72588,632755.65457747,0
+PEG.US,D,19941021,000000,4.72588,4.72588,4.65624,4.70696,526195.21738648,0
+PEG.US,D,19941024,000000,4.68171,4.70696,4.61187,4.61187,995636.53375817,0
+PEG.US,D,19941025,000000,4.59246,4.68171,4.59246,4.63069,496244.44677471,0
+PEG.US,D,19941026,000000,4.63069,4.65624,4.61187,4.61187,732069.34225854,0
+PEG.US,D,19941027,000000,4.63069,4.68171,4.61187,4.65624,657347.23451461,0
+PEG.US,D,19941028,000000,4.63069,4.78958,4.63069,4.78958,791341.35544034,0
+PEG.US,D,19941031,000000,4.78958,4.81494,4.77045,4.77045,750668.1023194,0
+PEG.US,D,19941101,000000,4.72588,4.75144,4.68171,4.70696,690768.61167577,0
+PEG.US,D,19941102,000000,4.72588,4.78958,4.68171,4.70696,532818.59059448,0
+PEG.US,D,19941103,000000,4.70696,4.81494,4.70696,4.77045,406390.08435943,0
+PEG.US,D,19941104,000000,4.81494,4.81494,4.68171,4.68171,874251.42888692,0
+PEG.US,D,19941107,000000,4.68171,4.72588,4.65624,4.70696,884972.88610612,0
+PEG.US,D,19941108,000000,4.70696,4.72588,4.68171,4.70696,1151702.0718741,0
+PEG.US,D,19941109,000000,4.75144,4.75144,4.61187,4.61187,1111663.4732447,0
+PEG.US,D,19941110,000000,4.65624,4.65624,4.59246,4.61187,871736.39258983,0
+PEG.US,D,19941111,000000,4.59246,4.63069,4.5672,4.59246,517054.75730145,0
+PEG.US,D,19941114,000000,4.63069,4.65624,4.61187,4.61187,363194.61791159,0
+PEG.US,D,19941115,000000,4.61187,4.63069,4.54213,4.5672,692025.61717935,0
+PEG.US,D,19941116,000000,4.5672,4.61187,4.54213,4.61187,1138148.763757,0
+PEG.US,D,19941117,000000,4.63069,4.68171,4.59246,4.68171,1296094.6836783,0
+PEG.US,D,19941118,000000,4.70696,4.70696,4.61187,4.61187,1456883.7326874,0
+PEG.US,D,19941121,000000,4.63069,4.68171,4.61187,4.61187,635276.8426144,0
+PEG.US,D,19941122,000000,4.61187,4.68171,4.61187,4.63069,1142871.2493601,0
+PEG.US,D,19941123,000000,4.61187,4.77045,4.5672,4.75144,2514633.358135,0
+PEG.US,D,19941125,000000,4.77045,4.86555,4.77045,4.84009,482057.50945596,0
+PEG.US,D,19941128,000000,4.86555,4.86555,4.78958,4.81494,1619562.3911116,0
+PEG.US,D,19941129,000000,4.78958,4.86555,4.78958,4.86555,1082649.8176658,0
+PEG.US,D,19941130,000000,4.86555,4.86555,4.78958,4.84009,2541747.1513991,0
+PEG.US,D,19941201,000000,4.77679,4.82732,4.68171,4.73242,1910563.266346,0
+PEG.US,D,19941202,000000,4.73242,4.77679,4.70696,4.77679,1061533.9707279,0
+PEG.US,D,19941205,000000,4.77679,4.84673,4.75806,4.82732,867005.70466697,0
+PEG.US,D,19941206,000000,4.82732,4.86555,4.80255,4.86555,630554.35701129,0
+PEG.US,D,19941207,000000,4.82732,4.84673,4.80255,4.84673,6873935.6215162,0
+PEG.US,D,19941208,000000,4.82732,4.86555,4.80255,4.84673,643791.87581755,0
+PEG.US,D,19941209,000000,4.82732,4.89111,4.82732,4.86555,733329.42363201,0
+PEG.US,D,19941212,000000,4.84673,4.91646,4.84673,4.91646,677841.75573051,0
+PEG.US,D,19941213,000000,4.89111,4.96065,4.89111,4.91646,956860.06708223,0
+PEG.US,D,19941214,000000,4.91646,4.96065,4.89111,4.89111,717566.61562896,0
+PEG.US,D,19941215,000000,4.91646,4.9863,4.89111,4.96065,4135146.1930491,0
+PEG.US,D,19941216,000000,5.00503,5.03059,4.9863,5.03059,2476166.5290302,0
+PEG.US,D,19941219,000000,4.9863,5.00503,4.94152,4.96065,832014.6085613,0
+PEG.US,D,19941220,000000,4.94152,4.96065,4.91646,4.96065,677841.75573051,0
+PEG.US,D,19941221,000000,4.94152,4.9863,4.94152,4.96065,1629332.3792383,0
+PEG.US,D,19941222,000000,4.9863,5.00503,4.91646,4.96065,2636643.8898881,0
+PEG.US,D,19941223,000000,4.96065,5.03059,4.94152,5.00503,651989.06912994,0
+PEG.US,D,19941227,000000,5.03059,5.03059,5.00503,5.00503,640952.84788985,0
+PEG.US,D,19941228,000000,5.00503,5.00503,4.94152,4.96065,1367031.420852,0
+PEG.US,D,19941229,000000,4.91646,4.96065,4.91646,4.91646,438546.25369728,0
+PEG.US,D,19941230,000000,4.91646,4.96065,4.91646,4.91646,1618936.9642297,0
+PEG.US,D,19950103,000000,4.89111,4.94152,4.89111,4.94152,655771.36383029,0
+PEG.US,D,19950104,000000,4.94152,4.96065,4.91646,4.94152,554885.90662479,0
+PEG.US,D,19950105,000000,4.91646,4.91646,4.86555,4.89111,669956.2505691,0
+PEG.US,D,19950106,000000,4.91646,4.94152,4.84673,4.84673,941412.02310004,0
+PEG.US,D,19950109,000000,4.84673,4.89111,4.82732,4.86555,436340.85497122,0
+PEG.US,D,19950110,000000,4.89111,4.94152,4.86555,4.91646,654827.07176766,0
+PEG.US,D,19950111,000000,4.91646,4.94152,4.86555,4.89111,415533.62031439,0
+PEG.US,D,19950112,000000,4.86555,4.91646,4.82732,4.91646,517365.42016244,0
+PEG.US,D,19950113,000000,4.96065,4.96065,4.91646,4.96065,508534.59764843,0
+PEG.US,D,19950116,000000,4.96065,5.08129,4.96065,5.03059,1441118.8741044,0
+PEG.US,D,19950117,000000,5.03059,5.08129,5.03059,5.08129,969473.18429661,0
+PEG.US,D,19950118,000000,5.05593,5.08129,5.03059,5.05593,896326.94723699,0
+PEG.US,D,19950119,000000,5.00503,5.03059,4.96065,5.00503,909255.8537622,0
+PEG.US,D,19950120,000000,5.00503,5.00503,4.96065,5.00503,727970.23295737,0
+PEG.US,D,19950123,000000,4.9863,5.05593,4.9863,5.05593,1324468.5583159,0
+PEG.US,D,19950124,000000,5.00503,5.1005,5.00503,5.08129,1221370.5253545,0
+PEG.US,D,19950125,000000,5.1005,5.16986,5.05593,5.12557,561821.99327373,0
+PEG.US,D,19950126,000000,5.16986,5.19541,5.15103,5.19541,1925692.4451475,0
+PEG.US,D,19950127,000000,5.19541,5.30962,5.19541,5.2588,1730543.8786544,0
+PEG.US,D,19950130,000000,5.2588,5.32883,5.2588,5.32883,1339597.7371174,0
+PEG.US,D,19950131,000000,5.30962,5.37945,5.30962,5.32883,3019701.450394,0
+PEG.US,D,19950201,000000,5.36024,5.37945,5.32883,5.32883,1553043.6284198,0
+PEG.US,D,19950202,000000,5.32883,5.32883,5.2588,5.30962,940462.60458757,0
+PEG.US,D,19950203,000000,5.36024,5.40521,5.36024,5.40521,1950917.6542862,0
+PEG.US,D,19950206,000000,5.40521,5.42383,5.36024,5.37945,697707.77419462,0
+PEG.US,D,19950207,000000,5.37945,5.37945,5.32883,5.37945,487727.36299161,0
+PEG.US,D,19950208,000000,5.37945,5.44929,5.36024,5.37945,2635380.7326447,0
+PEG.US,D,19950209,000000,5.36024,5.37945,5.2588,5.2903,672800.40494664,0
+PEG.US,D,19950210,000000,5.30962,5.36024,5.2588,5.30962,754139.73415876,0
+PEG.US,D,19950213,000000,5.30962,5.32883,5.2588,5.2903,370452.6456112,0
+PEG.US,D,19950214,000000,5.32883,5.37945,5.30962,5.37945,1034733.9161948,0
+PEG.US,D,19950215,000000,5.37945,5.44929,5.37945,5.44929,778731.31409589,0
+PEG.US,D,19950216,000000,5.44929,5.44929,5.37945,5.37945,1162416.3520635,0
+PEG.US,D,19950217,000000,5.37945,5.40521,5.36024,5.40521,828858.76603278,0
+PEG.US,D,19950221,000000,5.40521,5.40521,5.36024,5.40521,1124586.2280301,0
+PEG.US,D,19950222,000000,5.37945,5.49347,5.37945,5.49347,744679.383603,0
+PEG.US,D,19950223,000000,5.51931,5.53804,5.46811,5.46811,533128.22816551,0
+PEG.US,D,19950224,000000,5.46811,5.49347,5.42383,5.46811,387784.14726878,0
+PEG.US,D,19950227,000000,5.44929,5.46811,5.37945,5.42383,622665.77597997,0
+PEG.US,D,19950228,000000,5.40521,5.40521,5.36024,5.40521,3737581.8047538,0
+PEG.US,D,19950301,000000,5.38598,5.41116,5.2903,5.31615,4194104.4674999,0
+PEG.US,D,19950302,000000,5.2903,5.31615,5.16986,5.16986,4224054.2128218,0
+PEG.US,D,19950303,000000,5.16986,5.24631,5.12557,5.24631,1111033.945203,0
+PEG.US,D,19950306,000000,5.22096,5.24631,5.16986,5.22096,496554.08434573,0
+PEG.US,D,19950307,000000,5.16986,5.22096,5.1005,5.15103,720400.5171068,0
+PEG.US,D,19950308,000000,5.20195,5.20195,5.15103,5.20195,1406447.6684694,0
+PEG.US,D,19950309,000000,5.16986,5.20195,5.1005,5.15103,1872104.6395609,0
+PEG.US,D,19950310,000000,5.16986,5.22096,5.12557,5.16986,686989.39284533,0
+PEG.US,D,19950313,000000,5.20195,5.22096,5.15103,5.16986,431923.90577926,0
+PEG.US,D,19950314,000000,5.20195,5.2903,5.16986,5.26494,1098420.8279886,0
+PEG.US,D,19950315,000000,5.24631,5.26494,5.16986,5.22096,557715.70694277,0
+PEG.US,D,19950316,000000,5.20195,5.24631,5.16986,5.16986,862589.78076498,0
+PEG.US,D,19950317,000000,5.20195,5.22096,5.15103,5.16986,1431031.0460869,0
+PEG.US,D,19950320,000000,5.15103,5.16986,5.1005,5.12557,514842.18154559,0
+PEG.US,D,19950321,000000,5.08129,5.15103,5.03059,5.15103,2305603.3907344,0
+PEG.US,D,19950322,000000,5.12557,5.22096,5.1005,5.16986,1634071.2694809,0
+PEG.US,D,19950323,000000,5.16986,5.16986,5.1005,5.15103,703694.44233108,0
+PEG.US,D,19950324,000000,5.16986,5.22096,5.15103,5.16986,631806.236065,0
+PEG.US,D,19950327,000000,5.22096,5.26494,5.20195,5.26494,732377.9545396,0
+PEG.US,D,19950328,000000,5.24631,5.26494,5.22096,5.24631,939203.54850407,0
+PEG.US,D,19950329,000000,5.22096,5.24631,5.20195,5.22096,1926014.3861981,0
+PEG.US,D,19950330,000000,5.24631,5.26494,5.22096,5.24631,1154219.1587511,0
+PEG.US,D,19950331,000000,5.24631,5.24631,5.15103,5.16986,1630919.5281123,0
+PEG.US,D,19950403,000000,5.20195,5.20195,5.15103,5.15103,544483.31458635,0
+PEG.US,D,19950404,000000,5.16986,5.2903,5.16986,5.26494,1068778.6696578,0
+PEG.US,D,19950405,000000,5.26494,5.36678,5.26494,5.33508,634333.57584173,0
+PEG.US,D,19950406,000000,5.33508,5.36678,5.31615,5.31615,665858.1665579,0
+PEG.US,D,19950407,000000,5.2903,5.31615,5.24631,5.31615,1082334.0283549,0
+PEG.US,D,19950410,000000,5.2903,5.31615,5.24631,5.2903,439493.62162982,0
+PEG.US,D,19950411,000000,5.2903,5.31615,5.22096,5.24631,860385.40732887,0
+PEG.US,D,19950412,000000,5.24631,5.26494,5.20195,5.22096,268300.95529241,0
+PEG.US,D,19950413,000000,5.26494,5.31615,5.22096,5.24631,944247.97515783,0
+PEG.US,D,19950417,000000,5.24631,5.26494,5.08129,5.08129,1482422.6805571,0
+PEG.US,D,19950418,000000,5.1005,5.15103,5.08129,5.1005,612266.25981143,0
+PEG.US,D,19950419,000000,5.08129,5.20195,5.05593,5.08129,685407.37042118,0
+PEG.US,D,19950420,000000,5.16986,5.20195,5.12557,5.16986,403547.98056181,0
+PEG.US,D,19950421,000000,5.20195,5.20195,5.1005,5.16986,1717934.8626,0
+PEG.US,D,19950424,000000,5.16986,5.22096,5.12557,5.20195,715049.52875192,0
+PEG.US,D,19950425,000000,5.20195,5.20195,5.15103,5.20195,1079188.4387261,0
+PEG.US,D,19950426,000000,5.20195,5.24631,5.16986,5.22096,587988.4186052,0
+PEG.US,D,19950427,000000,5.20195,5.22096,5.16986,5.22096,1258891.0118169,0
+PEG.US,D,19950428,000000,5.22096,5.24631,5.20195,5.20195,1091486.7919196,0
+PEG.US,D,19950501,000000,5.20195,5.20195,5.12557,5.16986,878355.66463795,0
+PEG.US,D,19950502,000000,5.15103,5.16986,5.1005,5.12557,1536331.4019043,0
+PEG.US,D,19950503,000000,5.15103,5.20195,5.1005,5.20195,698648.99038734,0
+PEG.US,D,19950504,000000,5.22096,5.24631,5.16986,5.16986,1239660.6731343,0
+PEG.US,D,19950505,000000,5.22096,5.2903,5.20195,5.2903,1629332.3792383,0
+PEG.US,D,19950508,000000,5.26494,5.31615,5.22096,5.26494,947085.97779557,0
+PEG.US,D,19950509,000000,5.2903,5.31615,5.24631,5.2903,952448.24434012,0
+PEG.US,D,19950510,000000,5.31615,5.31615,5.26494,5.2903,1029054.8350494,0
+PEG.US,D,19950511,000000,5.2903,5.31615,5.24631,5.24631,595238.24398505,0
+PEG.US,D,19950512,000000,5.24631,5.31615,5.22096,5.31615,691397.11442756,0
+PEG.US,D,19950515,000000,5.31615,5.36678,5.2903,5.36678,477322.72037322,0
+PEG.US,D,19950516,000000,5.36678,5.38598,5.36678,5.38598,421205.52442996,0
+PEG.US,D,19950517,000000,5.36678,5.41116,5.33508,5.36678,2132201.224511,0
+PEG.US,D,19950518,000000,5.36678,5.36678,5.2903,5.2903,852826.96966798,0
+PEG.US,D,19950519,000000,5.24631,5.2903,5.24631,5.26494,828227.18741108,0
+PEG.US,D,19950522,000000,5.2903,5.33508,5.26494,5.33508,461877.75226094,0
+PEG.US,D,19950523,000000,5.31615,5.36678,5.2903,5.36678,764856.0649281,0
+PEG.US,D,19950524,000000,5.38598,5.41116,5.36678,5.38598,560872.57476125,0
+PEG.US,D,19950525,000000,5.43017,5.50625,5.41116,5.48099,1374601.1367026,0
+PEG.US,D,19950526,000000,5.50625,5.55073,5.46177,5.48099,899159.82342487,0
+PEG.US,D,19950530,000000,5.48099,5.57599,5.48099,5.55073,1160526.7426483,0
+PEG.US,D,19950531,000000,5.55073,5.62709,5.50625,5.62709,2108246.3496455,0
+PEG.US,D,19950601,000000,5.60798,5.65235,5.55697,5.65235,2118016.3377722,0
+PEG.US,D,19950602,000000,5.67771,5.74745,5.65235,5.72813,2133784.2722252,0
+PEG.US,D,19950605,000000,5.74745,5.82363,5.74745,5.77924,1116701.7481587,0
+PEG.US,D,19950606,000000,5.74745,5.77924,5.72813,5.77924,671219.40781248,0
+PEG.US,D,19950607,000000,5.74745,5.77924,5.65235,5.70297,909883.33122401,0
+PEG.US,D,19950608,000000,5.65235,5.67771,5.55697,5.58223,519258.10544758,0
+PEG.US,D,19950609,000000,5.55697,5.58223,5.4366,5.46177,864801.33123087,0
+PEG.US,D,19950612,000000,5.51268,5.58223,5.48723,5.51268,1041666.9269739,0
+PEG.US,D,19950613,000000,5.55697,5.55697,5.51268,5.5313,1378380.3555331,0
+PEG.US,D,19950614,000000,5.38598,5.38598,5.20195,5.22096,4167617.1264078,0
+PEG.US,D,19950615,000000,5.22096,5.24631,5.20195,5.22096,3091897.2436511,0
+PEG.US,D,19950616,000000,5.24631,5.26494,5.22096,5.24631,2064735.0938868,0
+PEG.US,D,19950619,000000,5.26494,5.31615,5.24631,5.29704,1210653.1692952,0
+PEG.US,D,19950620,000000,5.29704,5.31615,5.26494,5.26494,713468.53161775,0
+PEG.US,D,19950621,000000,5.26494,5.29704,5.26494,5.26494,727970.23295737,0
+PEG.US,D,19950622,000000,5.31615,5.38598,5.31615,5.36678,1621773.9415774,0
+PEG.US,D,19950623,000000,5.34161,5.36678,5.34161,5.36678,881826.27118734,0
+PEG.US,D,19950626,000000,5.36678,5.36678,5.31615,5.36678,1188902.6678658,0
+PEG.US,D,19950627,000000,5.34161,5.38598,5.34161,5.36678,1069098.5601286,0
+PEG.US,D,19950628,000000,5.36678,5.4366,5.36678,5.41749,2004833.5526633,0
+PEG.US,D,19950629,000000,5.41749,5.41749,5.36678,5.36678,2046767.9124476,0
+PEG.US,D,19950630,000000,5.38598,5.38598,5.31615,5.34161,1826702.749097,0
+PEG.US,D,19950703,000000,5.34161,5.34161,5.31615,5.34161,556457.67614923,0
+PEG.US,D,19950705,000000,5.34161,5.36678,5.34161,5.36678,1161474.1105808,0
+PEG.US,D,19950706,000000,5.36678,5.38598,5.34161,5.38598,4028267.9159672,0
+PEG.US,D,19950707,000000,5.38598,5.41749,5.36678,5.38598,2648309.6391699,0
+PEG.US,D,19950710,000000,5.38598,5.38598,5.36678,5.38598,987440.36573577,0
+PEG.US,D,19950711,000000,5.36678,5.36678,5.34161,5.34161,1425355.0408114,0
+PEG.US,D,19950712,000000,5.34161,5.41749,5.34161,5.41749,1646683.3614054,0
+PEG.US,D,19950713,000000,5.38598,5.41749,5.36678,5.38598,621720.45862737,0
+PEG.US,D,19950714,000000,5.36678,5.41749,5.36678,5.38598,719772.01435502,0
+PEG.US,D,19950717,000000,5.38598,5.41749,5.36678,5.41749,974198.74576961,0
+PEG.US,D,19950718,000000,5.38598,5.38598,5.34161,5.36678,1216644.9638816,0
+PEG.US,D,19950719,000000,5.34161,5.48723,5.26494,5.31615,2171303.7333976,0
+PEG.US,D,19950720,000000,5.29704,5.31615,5.26494,5.29704,1774053.0838332,0
+PEG.US,D,19950721,000000,5.29704,5.31615,5.24631,5.26494,2541431.3620882,0
+PEG.US,D,19950724,000000,5.29704,5.31615,5.24631,5.26494,1084858.2922618,0
+PEG.US,D,19950725,000000,5.29704,5.34161,5.24631,5.31615,770531.0449136,0
+PEG.US,D,19950726,000000,5.29704,5.31615,5.29704,5.29704,1315958.6515625,0
+PEG.US,D,19950727,000000,5.29704,5.31615,5.26494,5.31615,1546736.0445228,0
+PEG.US,D,19950728,000000,5.29704,5.31615,5.26494,5.29704,1051757.8308614,0
+PEG.US,D,19950731,000000,5.31615,5.36678,5.29704,5.34161,1462556.662093,0
+PEG.US,D,19950801,000000,5.34161,5.36678,5.31615,5.36678,2008304.1592126,0
+PEG.US,D,19950802,000000,5.38598,5.38598,5.36678,5.38598,1755137.5091715,0
+PEG.US,D,19950803,000000,5.36678,5.38598,5.34161,5.38598,1409275.4182075,0
+PEG.US,D,19950804,000000,5.41749,5.41749,5.36678,5.36678,408907.17123647,0
+PEG.US,D,19950807,000000,5.36678,5.38598,5.36678,5.36678,881508.43129655,0
+PEG.US,D,19950808,000000,5.38598,5.38598,5.36678,5.38598,993122.52275104,0
+PEG.US,D,19950809,000000,5.36678,5.38598,5.34161,5.34161,605328.12258255,0
+PEG.US,D,19950810,000000,5.36678,5.36678,5.34161,5.36678,1078870.5988353,0
+PEG.US,D,19950811,000000,5.36678,5.38598,5.26494,5.29704,1416213.5554364,0
+PEG.US,D,19950814,000000,5.29704,5.31615,5.26494,5.31615,453052.05619678,0
+PEG.US,D,19950815,000000,5.29704,5.31615,5.24631,5.29704,810883.38227386,0
+PEG.US,D,19950816,000000,5.29704,5.34161,5.26494,5.34161,712206.39966433,0
+PEG.US,D,19950817,000000,5.34161,5.38598,5.31615,5.38598,462826.14548345,0
+PEG.US,D,19950818,000000,5.38598,5.38598,5.34161,5.36678,842415.1500198,0
+PEG.US,D,19950821,000000,5.36678,5.38598,5.34161,5.36678,427195.26843633,0
+PEG.US,D,19950822,000000,5.36678,5.36678,5.34161,5.34161,401663.49759645,0
+PEG.US,D,19950823,000000,5.34161,5.36678,5.29704,5.31615,407962.87917384,0
+PEG.US,D,19950824,000000,5.26494,5.31615,5.26494,5.29704,2915348.462509,0
+PEG.US,D,19950825,000000,5.31615,5.38598,5.31615,5.36678,2136617.1484131,0
+PEG.US,D,19950828,000000,5.38598,5.38598,5.31615,5.34161,954653.6430662,0
+PEG.US,D,19950829,000000,5.34161,5.34161,5.29704,5.29704,578218.43047843,0
+PEG.US,D,19950830,000000,5.31615,5.31615,5.26494,5.29704,448320.34298394,0
+PEG.US,D,19950831,000000,5.29704,5.31615,5.26494,5.29704,1164310.0626386,0
+PEG.US,D,19950901,000000,5.29704,5.34161,5.26494,5.34161,867633.18212877,0
+PEG.US,D,19950905,000000,5.34161,5.36678,5.31615,5.36678,2917550.7853651,0
+PEG.US,D,19950906,000000,5.34766,5.37321,5.27197,5.27197,2787348.1867495,0
+PEG.US,D,19950907,000000,5.30347,5.32239,5.27197,5.30347,2049600.7886355,0
+PEG.US,D,19950908,000000,5.32239,5.32239,5.27197,5.27197,1125215.7560719,0
+PEG.US,D,19950911,000000,5.30347,5.30347,5.25246,5.27197,597445.69329106,0
+PEG.US,D,19950912,000000,5.27197,5.30347,5.25246,5.30347,1195835.6786448,0
+PEG.US,D,19950913,000000,5.30347,5.30347,5.25246,5.25246,1762381.1828115,0
+PEG.US,D,19950914,000000,5.25246,5.32239,5.25246,5.27197,2431398.2677679,0
+PEG.US,D,19950915,000000,5.30347,5.30347,5.27197,5.27197,1769322.3959103,0
+PEG.US,D,19950918,000000,5.27197,5.30347,5.27197,5.30347,533755.70562731,0
+PEG.US,D,19950919,000000,5.30347,5.34766,5.27197,5.34766,2195261.6841331,0
+PEG.US,D,19950920,000000,5.34766,5.42383,5.30347,5.42383,3267827.7749412,0
+PEG.US,D,19950921,000000,5.39827,5.42383,5.34766,5.39827,1254159.298604,0
+PEG.US,D,19950922,000000,5.39827,5.46811,5.37321,5.42383,689504.42914242,0
+PEG.US,D,19950925,000000,5.44929,5.46811,5.42383,5.46811,529658.64690609,0
+PEG.US,D,19950926,000000,5.46811,5.62056,5.37321,5.56974,3904680.4882399,0
+PEG.US,D,19950927,000000,5.54438,5.63958,5.54438,5.63958,1317849.2862678,0
+PEG.US,D,19950928,000000,5.63958,5.79192,5.63958,5.79192,1877456.6532057,0
+PEG.US,D,19950929,000000,5.76665,5.84225,5.76665,5.84225,3083072.5728769,0
+PEG.US,D,19951002,000000,5.84225,5.86136,5.84225,5.86136,1011714.1057821,0
+PEG.US,D,19951003,000000,5.84225,5.86136,5.81084,5.84225,1415584.0273945,0
+PEG.US,D,19951004,000000,5.84225,5.86136,5.79192,5.81084,1009825.5216569,0
+PEG.US,D,19951005,000000,5.79192,5.81084,5.74091,5.76665,2579897.1659031,0
+PEG.US,D,19951006,000000,5.74091,5.79192,5.6901,5.76665,1893858.2168602,0
+PEG.US,D,19951009,000000,5.76665,5.81084,5.74091,5.81084,654195.49314598,0
+PEG.US,D,19951010,000000,5.79192,5.86136,5.79192,5.81084,1571649.5655105,0
+PEG.US,D,19951011,000000,5.84225,5.86136,5.84225,5.86136,1170619.6971157,0
+PEG.US,D,19951012,000000,5.86136,5.88058,5.84225,5.84225,716308.58483541,0
+PEG.US,D,19951013,000000,5.86136,5.86136,5.74091,5.74091,970100.66175842,0
+PEG.US,D,19951016,000000,5.74091,5.74091,5.6901,5.72199,587668.52813447,0
+PEG.US,D,19951017,000000,5.72199,5.74091,5.67127,5.67127,640636.03328904,0
+PEG.US,D,19951018,000000,5.6901,5.79192,5.6901,5.72199,783777.79132961,0
+PEG.US,D,19951019,000000,5.72199,5.84225,5.6901,5.84225,680680.78365821,0
+PEG.US,D,19951020,000000,5.84225,5.89307,5.81084,5.86136,1226729.7160292,0
+PEG.US,D,19951023,000000,5.84225,5.86136,5.79192,5.86136,1402025.5928277,0
+PEG.US,D,19951024,000000,5.84225,5.86136,5.81084,5.84225,1157056.1360988,0
+PEG.US,D,19951025,000000,5.81084,5.84225,5.74091,5.81084,1150438.9146307,0
+PEG.US,D,19951026,000000,5.79192,5.81084,5.76665,5.81084,789761.38359615,0
+PEG.US,D,19951027,000000,5.79192,5.81084,5.6901,5.72199,2005150.3672641,0
+PEG.US,D,19951030,000000,5.72199,5.79192,5.72199,5.74091,741210.82763354,0
+PEG.US,D,19951031,000000,5.76665,5.81084,5.76665,5.76665,779361.86742761,0
+PEG.US,D,19951101,000000,5.76665,5.79192,5.72199,5.74091,1055857.9654525,0
+PEG.US,D,19951102,000000,5.76665,5.81084,5.72199,5.72199,1065630.0041592,0
+PEG.US,D,19951103,000000,5.72199,5.74091,5.67127,5.6901,1335817.4929969,0
+PEG.US,D,19951106,000000,5.72199,5.74091,5.6901,5.72199,2984390.4638175,0
+PEG.US,D,19951107,000000,5.74091,5.74091,5.6901,5.72199,509796.72960185,0
+PEG.US,D,19951108,000000,5.72199,5.74091,5.72199,5.74091,645052.982481,0
+PEG.US,D,19951109,000000,5.74091,5.79192,5.72199,5.74091,1777201.7493319,0
+PEG.US,D,19951110,000000,5.74091,5.79192,5.6901,5.74091,787242.24613917,0
+PEG.US,D,19951113,000000,5.74091,5.74091,5.63958,5.67127,1524352.9391815,0
+PEG.US,D,19951114,000000,5.67127,5.6901,5.63958,5.63958,803007.10472218,0
+PEG.US,D,19951115,000000,5.63958,5.6901,5.63958,5.6901,562768.33591629,0
+PEG.US,D,19951116,000000,5.72199,5.79192,5.6901,5.76665,1049230.4910846,0
+PEG.US,D,19951117,000000,5.76665,5.79192,5.74091,5.79192,1406121.626259,0
+PEG.US,D,19951120,000000,5.79192,5.79192,5.76665,5.79192,804268.21138561,0
+PEG.US,D,19951121,000000,5.76665,5.81084,5.76665,5.79192,629917.65193974,0
+PEG.US,D,19951122,000000,5.81084,5.81084,5.6901,5.72199,2423517.8890563,0
+PEG.US,D,19951124,000000,5.74091,5.76665,5.72199,5.76665,249698.09407167,0
+PEG.US,D,19951127,000000,5.74091,5.81084,5.74091,5.79192,2427308.3860764,0
+PEG.US,D,19951128,000000,5.79192,5.81084,5.76665,5.81084,1921596.4117162,0
+PEG.US,D,19951129,000000,5.79192,5.81084,5.76665,5.81084,1725500.4772906,0
+PEG.US,D,19951130,000000,5.84225,5.86136,5.81084,5.81084,1001947.1935252,0
+PEG.US,D,19951201,000000,5.84225,5.84225,5.79192,5.81084,500655.24422684,0
+PEG.US,D,19951204,000000,5.81084,5.86136,5.79192,5.86136,3741678.863475,0
+PEG.US,D,19951205,000000,5.84898,5.89307,5.82363,5.84898,4100148.9452037,0
+PEG.US,D,19951206,000000,5.87404,6.09623,5.87404,6.00123,3726546.6088037,0
+PEG.US,D,19951207,000000,5.96934,5.96934,5.95051,5.96934,1930111.4449193,0
+PEG.US,D,19951208,000000,5.96934,5.96934,5.95051,5.96934,681308.26112002,0
+PEG.US,D,19951211,000000,5.95051,5.95051,5.87404,5.89307,1669062.3655866,0
+PEG.US,D,19951212,000000,5.89307,5.89307,5.82363,5.84898,575692.11599165,0
+PEG.US,D,19951213,000000,5.84898,5.88682,5.79816,5.84898,1530660.5230787,0
+PEG.US,D,19951214,000000,5.84898,5.92486,5.84898,5.89307,1071616.6722956,0
+PEG.US,D,19951215,000000,5.89307,5.95051,5.84898,5.95051,2349110.5453332,0
+PEG.US,D,19951218,000000,5.89307,5.98826,5.89307,5.96934,1100311.4626939,0
+PEG.US,D,19951219,000000,5.95051,6.09623,5.95051,6.07116,1325102.1875175,0
+PEG.US,D,19951220,000000,6.07116,6.07116,6.02005,6.02005,744679.383603,0
+PEG.US,D,19951221,000000,6.05184,6.07116,6.02005,6.02005,720724.50873741,0
+PEG.US,D,19951222,000000,6.02005,6.07116,6.00123,6.07116,1262049.9302153,0
+PEG.US,D,19951226,000000,6.07116,6.07116,6.00123,6.07116,1009506.6564761,0
+PEG.US,D,19951227,000000,6.07116,6.09623,6.05184,6.09623,648517.43729057,0
+PEG.US,D,19951228,000000,6.09623,6.09623,6.07116,6.07116,716308.58483541,0
+PEG.US,D,19951229,000000,6.07116,6.12207,6.07116,6.12207,972619.79921539,0
+PEG.US,D,19960102,000000,6.09623,6.17241,6.07116,6.17241,1292314.439558,0
+PEG.US,D,19960103,000000,6.19776,6.22321,6.17241,6.22321,604062.91475924,0
+PEG.US,D,19960104,000000,6.19776,6.29919,6.17241,6.22321,3281066.3190375,0
+PEG.US,D,19960105,000000,6.17241,6.27364,6.14694,6.27364,1076029.5203277,0
+PEG.US,D,19960108,000000,6.24839,6.27364,6.17241,6.19776,174030.66897514,0
+PEG.US,D,19960109,000000,6.19776,6.27364,6.17241,6.27364,1232094.0331537,0
+PEG.US,D,19960110,000000,6.22321,6.24839,6.14694,6.14694,1254476.1132048,0
+PEG.US,D,19960111,000000,6.14694,6.14694,6.07116,6.12207,826653.36730671,0
+PEG.US,D,19960112,000000,6.12207,6.14694,6.07116,6.09623,1149494.6225681,0
+PEG.US,D,19960115,000000,6.09623,6.22321,6.09623,6.19776,707476.73703144,0
+PEG.US,D,19960116,000000,6.19776,6.22321,6.17241,6.19776,1114816.2399033,0
+PEG.US,D,19960117,000000,6.19776,6.22321,6.14694,6.19776,878986.21796966,0
+PEG.US,D,19960118,000000,6.19776,6.19776,6.09623,6.09623,646944.64247616,0
+PEG.US,D,19960119,000000,6.09623,6.17241,6.09623,6.14694,976093.48163469,0
+PEG.US,D,19960122,000000,6.12207,6.12207,6.07116,6.09623,540382.15470523,0
+PEG.US,D,19960123,000000,6.09623,6.14694,6.09623,6.09623,548580.37330758,0
+PEG.US,D,19960124,000000,6.12207,6.17241,6.09623,6.17241,1303658.2477892,0
+PEG.US,D,19960125,000000,6.14694,6.14694,6.09623,6.09623,929432.53508732,0
+PEG.US,D,19960126,000000,6.09623,6.14694,6.09623,6.09623,553934.43753237,0
+PEG.US,D,19960129,000000,6.09623,6.17241,6.09623,6.14694,1949978.4886734,0
+PEG.US,D,19960130,000000,6.14694,6.14694,6.09623,6.12207,359727.08723211,0
+PEG.US,D,19960131,000000,6.12207,6.24839,6.09623,6.24839,5656667.2813327,0
+PEG.US,D,19960201,000000,6.29919,6.31831,6.12207,6.31831,1138772.140059,0
+PEG.US,D,19960202,000000,6.29919,6.31831,6.19776,6.19776,505068.09225893,0
+PEG.US,D,19960205,000000,6.19776,6.22321,6.17241,6.17241,1504809.8870581,0
+PEG.US,D,19960206,000000,6.19776,6.29919,6.17241,6.27364,2317585.9546171,0
+PEG.US,D,19960207,000000,6.24839,6.27364,6.17241,6.22321,2023755.2790647,0
+PEG.US,D,19960208,000000,6.22321,6.27364,6.22321,6.27364,592721.15710801,0
+PEG.US,D,19960209,000000,6.27364,6.27364,6.19776,6.19776,1287581.7010552,0
+PEG.US,D,19960212,000000,6.24839,6.29919,6.19776,6.29919,1884086.1781536,0
+PEG.US,D,19960213,000000,6.29919,6.41984,6.29919,6.40082,1607899.7176997,0
+PEG.US,D,19960214,000000,6.40082,6.41984,6.24839,6.27364,880249.37521304,0
+PEG.US,D,19960215,000000,6.24839,6.29919,6.22321,6.24839,348379.17784107,0
+PEG.US,D,19960216,000000,6.22321,6.22321,6.19776,6.19776,972619.79921539,0
+PEG.US,D,19960220,000000,6.14694,6.19776,6.12207,6.17241,770213.20502281,0
+PEG.US,D,19960221,000000,6.17241,6.22321,6.14694,6.14694,1067521.6641543,0
+PEG.US,D,19960222,000000,6.19776,6.22321,6.17241,6.22321,4010296.6333683,0
+PEG.US,D,19960223,000000,6.19776,6.19776,5.89307,6.02005,2562237.571455,0
+PEG.US,D,19960226,000000,5.87404,5.87404,5.57599,5.79816,6402914.3333003,0
+PEG.US,D,19960227,000000,5.79816,5.82363,5.72199,5.79816,10121903.529733,0
+PEG.US,D,19960228,000000,5.79816,5.82363,5.69702,5.69702,2253901.0934032,0
+PEG.US,D,19960229,000000,5.67127,5.72199,5.62709,5.62709,1568491.6724021,0
+PEG.US,D,19960301,000000,5.64591,5.64591,5.57599,5.64591,1589299.9323488,0
+PEG.US,D,19960304,000000,5.64591,5.74745,5.57599,5.74745,3830278.2709667,0
+PEG.US,D,19960305,000000,5.72199,5.74745,5.69702,5.69702,4212071.6489392,0
+PEG.US,D,19960306,000000,5.68396,5.70297,5.60798,5.65235,6420257.1131475,0
+PEG.US,D,19960307,000000,5.63294,5.63294,5.55697,5.55697,4182751.431659,0
+PEG.US,D,19960308,000000,5.50625,5.50625,5.37321,5.42383,2688350.2883792,0
+PEG.US,D,19960311,000000,5.37321,5.47485,5.34766,5.45515,2640737.8727395,0
+PEG.US,D,19960312,000000,5.40521,5.42383,5.29704,5.40521,2382850.7876751,0
+PEG.US,D,19960313,000000,5.37321,5.40521,5.32239,5.34766,2233405.5468974,0
+PEG.US,D,19960314,000000,5.32239,5.34766,5.14459,5.27197,7650462.562176,0
+PEG.US,D,19960315,000000,5.29704,5.32239,5.24631,5.27197,3073301.5594602,0
+PEG.US,D,19960318,000000,5.27197,5.47485,5.27197,5.42383,2928596.2342149,0
+PEG.US,D,19960319,000000,5.42383,5.42383,5.32239,5.34766,1120802.9080398,0
+PEG.US,D,19960320,000000,5.34766,5.42383,5.34766,5.40521,829491.36994445,0
+PEG.US,D,19960321,000000,5.40521,5.45515,5.37321,5.42383,783144.16212797,0
+PEG.US,D,19960322,000000,5.40521,5.45515,5.40521,5.40521,1417159.8980789,0
+PEG.US,D,19960325,000000,5.45515,5.47485,5.40521,5.47485,1175344.2332987,0
+PEG.US,D,19960326,000000,5.47485,5.57599,5.47485,5.55697,1218853.4384774,0
+PEG.US,D,19960327,000000,5.57599,5.68396,5.55697,5.63294,2770008.4827721,0
+PEG.US,D,19960328,000000,5.60798,5.65235,5.60798,5.60798,1517101.0632218,0
+PEG.US,D,19960329,000000,5.63294,5.65235,5.57599,5.57599,1761123.1520181,0
+PEG.US,D,19960401,000000,5.63294,5.65235,5.60798,5.60798,1796119.3745735,0
+PEG.US,D,19960402,000000,5.63294,5.65235,5.60798,5.65235,1508274.3418676,0
+PEG.US,D,19960403,000000,5.63294,5.68396,5.50625,5.52546,5988644.8955192,0
+PEG.US,D,19960404,000000,5.50625,5.55697,5.50625,5.52546,3954493.1761559,0
+PEG.US,D,19960408,000000,5.45515,5.47485,5.40521,5.40521,1495663.2752332,0
+PEG.US,D,19960409,000000,5.40521,5.45515,5.40521,5.45515,1579528.9189321,0
+PEG.US,D,19960410,000000,5.42383,5.47485,5.37321,5.40521,2198413.4255017,0
+PEG.US,D,19960411,000000,5.40521,5.45515,5.34766,5.37321,4411328.552343,0
+PEG.US,D,19960412,000000,5.40521,5.42383,5.37321,5.37321,909571.64307305,0
+PEG.US,D,19960415,000000,5.40521,5.40521,5.32239,5.34766,647573.14522794,0
+PEG.US,D,19960416,000000,5.34766,5.37321,5.32239,5.37321,2405229.7918564,0
+PEG.US,D,19960417,000000,5.32239,5.34766,5.29704,5.32239,2244128.0294065,0
+PEG.US,D,19960418,000000,5.32239,5.34766,5.24631,5.29704,771479.4381361,0
+PEG.US,D,19960419,000000,5.27197,5.29704,5.24631,5.24631,1032522.3657289,0
+PEG.US,D,19960422,000000,5.24631,5.27197,5.22096,5.22096,898215.53136224,0
+PEG.US,D,19960423,000000,5.19541,5.27197,5.16986,5.24631,1671269.8148927,0
+PEG.US,D,19960424,000000,5.29704,5.37321,5.27197,5.34766,1342127.127474,0
+PEG.US,D,19960425,000000,5.29704,5.34766,5.27197,5.32239,691397.11442756,0
+PEG.US,D,19960426,000000,5.37321,5.37321,5.32239,5.32239,669331.84897719,0
+PEG.US,D,19960429,000000,5.32239,5.34766,5.29704,5.29704,770213.20502281,0
+PEG.US,D,19960430,000000,5.32239,5.34766,5.29704,5.32239,1084543.5282409,0
+PEG.US,D,19960501,000000,5.29704,5.34766,5.29704,5.32239,1154850.7373728,0
+PEG.US,D,19960502,000000,5.29704,5.32239,5.27197,5.27197,947402.79239639,0
+PEG.US,D,19960503,000000,5.27197,5.27197,5.16986,5.16986,783455.85027894,0
+PEG.US,D,19960506,000000,5.19541,5.22096,5.14459,5.19541,920600.68728333,0
+PEG.US,D,19960507,000000,5.19541,5.19541,5.14459,5.19541,856917.87664939,0
+PEG.US,D,19960508,000000,5.16986,5.34766,5.11913,5.34766,892546.70311658,0
+PEG.US,D,19960509,000000,5.27197,5.34766,5.27197,5.32239,1047344.9828292,0
+PEG.US,D,19960510,000000,5.37321,5.40521,5.32239,5.37321,699597.38360984,0
+PEG.US,D,19960513,000000,5.40521,5.50625,5.37321,5.47485,740583.35017172,0
+PEG.US,D,19960514,000000,5.50625,5.52546,5.47485,5.50625,2447477.8903717,0
+PEG.US,D,19960515,000000,5.50625,5.52546,5.45515,5.47485,940151.94172657,0
+PEG.US,D,19960516,000000,5.47485,5.47485,5.42383,5.42383,657663.02382545,0
+PEG.US,D,19960517,000000,5.45515,5.47485,5.42383,5.47485,796074.09394315,0
+PEG.US,D,19960520,000000,5.47485,5.50625,5.45515,5.47485,478898.59105754,0
+PEG.US,D,19960521,000000,5.47485,5.47485,5.45515,5.45515,390307.38588564,0
+PEG.US,D,19960522,000000,5.47485,5.55697,5.45515,5.55697,696756.30510221,0
+PEG.US,D,19960523,000000,5.55697,5.60798,5.50625,5.50625,954653.6430662,0
+PEG.US,D,19960524,000000,5.52546,5.57599,5.50625,5.57599,480472.41116191,0
+PEG.US,D,19960528,000000,5.57599,5.57599,5.50625,5.50625,555830.19868742,0
+PEG.US,D,19960529,000000,5.52546,5.55697,5.47485,5.47485,479219.50681823,0
+PEG.US,D,19960530,000000,5.47485,5.50625,5.42383,5.47485,611322.99303877,0
+PEG.US,D,19960531,000000,5.47485,5.47485,5.37321,5.40521,471334.00165682,0
+PEG.US,D,19960603,000000,5.34766,5.37321,5.29704,5.34766,729861.89295254,0
+PEG.US,D,19960604,000000,5.37321,5.42383,5.37321,5.40521,5326251.183771,0
+PEG.US,D,19960605,000000,5.43017,5.46177,5.37945,5.46177,2149856.7177993,0
+PEG.US,D,19960606,000000,5.46177,5.48723,5.41116,5.41116,1827018.5384078,0
+PEG.US,D,19960607,000000,5.30347,5.41116,5.30347,5.41116,874573.36993759,0
+PEG.US,D,19960610,000000,5.37945,5.41116,5.32883,5.32883,570646.66404791,0
+PEG.US,D,19960611,000000,5.36024,5.41116,5.32883,5.32883,553624.79996134,0
+PEG.US,D,19960612,000000,5.36024,5.36024,5.27793,5.27793,568439.2147419,0
+PEG.US,D,19960613,000000,5.27793,5.32883,5.25246,5.30347,674372.17447108,0
+PEG.US,D,19960614,000000,5.30347,5.36024,5.30347,5.30347,453996.3482594,0
+PEG.US,D,19960617,000000,5.30347,5.32883,5.30347,5.32883,486784.09621895,0
+PEG.US,D,19960618,000000,5.30347,5.32883,5.27793,5.27793,521466.58004356,0
+PEG.US,D,19960619,000000,5.27793,5.32883,5.27793,5.27793,740890.93716281,0
+PEG.US,D,19960620,000000,5.30347,5.32883,5.27793,5.27793,1452471.9099452,0
+PEG.US,D,19960621,000000,5.30347,5.37945,5.30347,5.36024,2538591.3088704,0
+PEG.US,D,19960624,000000,5.36024,5.37945,5.36024,5.37945,733959.97696373,0
+PEG.US,D,19960625,000000,5.37945,5.46177,5.36024,5.43017,2082073.7725742,0
+PEG.US,D,19960626,000000,5.43017,5.48723,5.41116,5.43017,1059324.4708419,0
+PEG.US,D,19960627,000000,5.46177,5.53804,5.43017,5.51268,1292314.439558,0
+PEG.US,D,19960628,000000,5.53804,5.72199,5.53804,5.72199,1414639.735332,0
+PEG.US,D,19960701,000000,5.72199,5.74745,5.67127,5.72199,2460715.409178,0
+PEG.US,D,19960702,000000,5.6901,5.79816,5.6901,5.74745,1490304.0845586,0
+PEG.US,D,19960703,000000,5.74745,5.77261,5.72199,5.72199,755404.94198208,0
+PEG.US,D,19960705,000000,5.62056,5.63958,5.58866,5.62056,394408.54576675,0
+PEG.US,D,19960708,000000,5.5636,5.58866,5.53804,5.58866,584519.86263576,0
+PEG.US,D,19960709,000000,5.5636,5.62056,5.53804,5.58866,737741.24637412,0
+PEG.US,D,19960710,000000,5.62056,5.63958,5.53804,5.62056,654195.49314598,0
+PEG.US,D,19960711,000000,5.62056,5.62056,5.51268,5.5636,608481.91453113,0
+PEG.US,D,19960712,000000,5.48723,5.62056,5.48723,5.62056,921233.291195,0
+PEG.US,D,19960715,000000,5.5636,5.58866,5.46177,5.46177,676266.91033616,0
+PEG.US,D,19960716,000000,5.41116,5.5636,5.32883,5.48723,1484629.104573,0
+PEG.US,D,19960717,000000,5.53804,5.53804,5.46177,5.48723,1049230.4910846,0
+PEG.US,D,19960718,000000,5.51268,5.53804,5.46177,5.51268,862589.78076498,0
+PEG.US,D,19960719,000000,5.51268,5.53804,5.43017,5.51268,1394773.7168678,0
+PEG.US,D,19960722,000000,5.48723,5.53804,5.43017,5.43017,1480533.0711418,0
+PEG.US,D,19960723,000000,5.46177,5.48723,5.43017,5.43017,680361.91847744,0
+PEG.US,D,19960724,000000,5.41116,5.48723,5.41116,5.43017,848405.91931614,0
+PEG.US,D,19960725,000000,5.48723,5.48723,5.37945,5.41116,753193.39151619,0
+PEG.US,D,19960726,000000,5.43017,5.43017,5.37945,5.37945,399768.76173137,0
+PEG.US,D,19960729,000000,5.37945,5.41116,5.36024,5.37945,602492.17052477,0
+PEG.US,D,19960730,000000,5.36024,5.41116,5.36024,5.41116,1061219.206707,0
+PEG.US,D,19960731,000000,5.37945,5.43017,5.37945,5.41116,801116.47001699,0
+PEG.US,D,19960801,000000,5.41116,5.5636,5.41116,5.48723,912721.33386174,0
+PEG.US,D,19960802,000000,5.58866,5.67127,5.58866,5.67127,2052432.6395334,0
+PEG.US,D,19960805,000000,5.63958,5.72199,5.63958,5.67127,657663.02382545,0
+PEG.US,D,19960806,000000,5.63958,5.67127,5.62056,5.62056,849351.23666873,0
+PEG.US,D,19960807,000000,5.63958,5.6901,5.62056,5.63958,1468552.557839,0
+PEG.US,D,19960808,000000,5.62056,5.67127,5.62056,5.62056,482683.96162781,0
+PEG.US,D,19960809,000000,5.63958,5.67127,5.58866,5.62056,1082334.0283549,0
+PEG.US,D,19960812,000000,5.58866,5.6901,5.58866,5.6901,549202.72431954,0
+PEG.US,D,19960813,000000,5.63958,5.68396,5.63958,5.63958,1243131.2796837,0
+PEG.US,D,19960814,000000,5.67127,5.6901,5.63958,5.63958,933213.8044977,0
+PEG.US,D,19960815,000000,5.67127,5.67127,5.62056,5.63958,852826.96966798,0
+PEG.US,D,19960816,000000,5.63958,5.6901,5.62056,5.6901,796701.57140496,0
+PEG.US,D,19960819,000000,5.67127,5.6901,5.67127,5.6901,551735.19054612,0
+PEG.US,D,19960820,000000,5.67127,5.6901,5.62056,5.63958,818456.17399433,0
+PEG.US,D,19960821,000000,5.62056,5.67127,5.62056,5.63958,4178655.3982278,0
+PEG.US,D,19960822,000000,5.63958,5.6901,5.63958,5.67127,849983.8405804,0
+PEG.US,D,19960823,000000,5.67127,5.67127,5.62056,5.62056,1070675.4561029,0
+PEG.US,D,19960826,000000,5.58866,5.67127,5.5636,5.67127,1015815.2656632,0
+PEG.US,D,19960827,000000,5.67127,5.72199,5.67127,5.6901,813724.4607815,0
+PEG.US,D,19960828,000000,5.6901,5.74745,5.6901,5.74745,1467285.2994358,0
+PEG.US,D,19960829,000000,5.74745,5.74745,5.6901,5.6901,1422205.3500226,0
+PEG.US,D,19960830,000000,5.74745,5.74745,5.63958,5.63958,1077295.753441,0
+PEG.US,D,19960903,000000,5.62056,5.6901,5.5636,5.67127,1514580.9004749,0
+PEG.US,D,19960904,000000,5.63958,5.72199,5.63958,5.72199,1399508.5059506,0
+PEG.US,D,19960905,000000,5.62709,5.70297,5.59539,5.62709,3086221.2383755,0
+PEG.US,D,19960906,000000,5.64591,5.67771,5.62709,5.62709,2135668.7551906,0
+PEG.US,D,19960909,000000,5.67771,5.67771,5.62709,5.64591,1170297.756065,0
+PEG.US,D,19960910,000000,5.64591,5.67771,5.62709,5.64591,853759.98354093,0
+PEG.US,D,19960911,000000,5.64591,5.67771,5.62709,5.67771,561821.99327373,0
+PEG.US,D,19960912,000000,5.67771,5.72813,5.67771,5.72813,512634.73223958,0
+PEG.US,D,19960913,000000,5.7853,5.8361,5.72813,5.8361,733017.73548105,0
+PEG.US,D,19960916,000000,5.7853,5.86136,5.7853,5.80411,1068150.1669061,0
+PEG.US,D,19960917,000000,5.80411,5.8361,5.80411,5.8361,1251644.2623069,0
+PEG.US,D,19960918,000000,5.80411,5.8361,5.72813,5.72813,2219853.2640701,0
+PEG.US,D,19960919,000000,5.72813,5.7853,5.72813,5.7853,1086120.4242152,0
+PEG.US,D,19960920,000000,5.80411,5.80411,5.75379,5.75379,1181336.0278851,0
+PEG.US,D,19960923,000000,5.72813,5.7853,5.72813,5.75379,387784.14726878,0
+PEG.US,D,19960924,000000,5.72813,5.75379,5.67771,5.72813,1482422.6805571,0
+PEG.US,D,19960925,000000,5.70297,5.75379,5.67771,5.67771,865744.59800352,0
+PEG.US,D,19960926,000000,5.67771,5.70297,5.64591,5.67771,1064365.8216258,0
+PEG.US,D,19960927,000000,5.70297,5.72813,5.67771,5.72813,789134.93142431,0
+PEG.US,D,19960930,000000,5.72813,5.75379,5.67771,5.67771,1379645.5633563,0
+PEG.US,D,19961001,000000,5.70297,5.72813,5.67771,5.70297,3743888.363361,0
+PEG.US,D,19961002,000000,5.70297,5.70297,5.64591,5.67771,2893589.7587597,0
+PEG.US,D,19961003,000000,5.67771,5.67771,5.59539,5.59539,2324840.9064468,0
+PEG.US,D,19961004,000000,5.62709,5.70297,5.62709,5.67771,3626293.7555098,0
+PEG.US,D,19961007,000000,5.67771,5.70297,5.64591,5.67771,849663.95010968,0
+PEG.US,D,19961008,000000,5.64591,5.70297,5.64591,5.70297,941412.02310004,0
+PEG.US,D,19961009,000000,5.70297,5.70297,5.64591,5.70297,599023.6145553,0
+PEG.US,D,19961010,000000,5.67771,5.70297,5.67771,5.67771,906102.06181363,0
+PEG.US,D,19961011,000000,5.70297,5.70297,5.67771,5.70297,1398870.775589,0
+PEG.US,D,19961014,000000,5.70297,5.75379,5.70297,5.70297,544161.37353568,0
+PEG.US,D,19961015,000000,5.72813,5.7853,5.67771,5.75379,1300824.3463113,0
+PEG.US,D,19961016,000000,5.75379,5.75379,5.70297,5.75379,474805.63349618,0
+PEG.US,D,19961017,000000,5.75379,5.7853,5.72813,5.75379,959382.28040912,0
+PEG.US,D,19961018,000000,5.7853,5.80411,5.75379,5.7853,1460670.1285476,0
+PEG.US,D,19961021,000000,5.7853,5.7853,5.72813,5.75379,801428.15816795,0
+PEG.US,D,19961022,000000,5.72813,5.75379,5.70297,5.72813,691397.11442756,0
+PEG.US,D,19961023,000000,5.67771,5.75379,5.64591,5.70297,708425.13025394,0
+PEG.US,D,19961024,000000,5.67771,5.70297,5.64591,5.67771,680049.20503652,0
+PEG.US,D,19961025,000000,5.64591,5.70297,5.64591,5.67771,840522.46473466,0
+PEG.US,D,19961028,000000,5.67771,5.70297,5.64591,5.64591,1135624.4998502,0
+PEG.US,D,19961029,000000,5.64591,5.75379,5.64591,5.67771,1760495.6745562,0
+PEG.US,D,19961030,000000,5.7853,5.7853,5.67771,5.70297,778412.44891513,0
+PEG.US,D,19961031,000000,5.72813,5.72813,5.67771,5.70297,1803054.4359324,0
+PEG.US,D,19961101,000000,5.72813,5.75379,5.70297,5.72813,1092112.2188015,0
+PEG.US,D,19961104,000000,5.72813,5.75379,5.70297,5.72813,960955.07522354,0
+PEG.US,D,19961105,000000,5.75379,5.8361,5.75379,5.8361,1678523.7414324,0
+PEG.US,D,19961106,000000,5.80411,5.94407,5.80411,5.94407,1736850.4372616,0
+PEG.US,D,19961107,000000,5.91208,5.94407,5.88682,5.88682,1496922.3313167,0
+PEG.US,D,19961108,000000,5.91208,5.94407,5.88682,5.94407,1146025.0413087,0
+PEG.US,D,19961111,000000,5.94407,5.99479,5.94407,5.94407,1222635.7331778,0
+PEG.US,D,19961112,000000,5.94407,5.9632,5.88682,5.91208,822869.02202641,0
+PEG.US,D,19961113,000000,5.88682,5.94407,5.88682,5.88682,1496922.3313167,0
+PEG.US,D,19961114,000000,5.88682,5.91208,5.88682,5.88682,901054.55928994,0
+PEG.US,D,19961115,000000,5.94407,5.99479,5.91208,5.99479,1493452.7500573,0
+PEG.US,D,19961118,000000,5.99479,6.02005,5.9632,5.9632,1028745.1974783,0
+PEG.US,D,19961119,000000,5.9632,5.99479,5.94407,5.94407,884661.19795516,0
+PEG.US,D,19961120,000000,5.9632,5.99479,5.94407,5.99479,564970.65877245,0
+PEG.US,D,19961121,000000,6.05184,6.15338,6.05184,6.10277,2096582.6509436,0
+PEG.US,D,19961122,000000,6.10277,6.15338,6.10277,6.12763,988384.65779838,0
+PEG.US,D,19961125,000000,6.10277,6.12763,6.07116,6.12763,612895.78785318,0
+PEG.US,D,19961126,000000,6.12763,6.12763,6.05184,6.05184,1801479.5905381,0
+PEG.US,D,19961127,000000,6.07116,6.07116,6.02005,6.05184,485209.25082459,0
+PEG.US,D,19961129,000000,6.07116,6.07116,6.05184,6.07116,322844.33113129,0
+PEG.US,D,19961202,000000,6.05184,6.07116,5.99479,6.02005,637481.21605049,0
+PEG.US,D,19961203,000000,6.02005,6.10277,6.02005,6.05184,1806206.1773011,0
+PEG.US,D,19961204,000000,6.02005,6.10277,6.02005,6.10277,972619.79921539,0
+PEG.US,D,19961205,000000,6.07116,6.15338,6.07116,6.15338,3646786.2261458,0
+PEG.US,D,19961206,000000,6.00123,6.08364,6.00123,6.05184,4011242.9760108,0
+PEG.US,D,19961209,000000,6.05184,6.15962,6.05184,6.15962,2381590.7063016,0
+PEG.US,D,19961210,000000,6.13426,6.15962,6.02629,6.05184,4092269.591782,0
+PEG.US,D,19961211,000000,6.00123,6.02629,5.95051,6.00123,2071356.4165149,0
+PEG.US,D,19961212,000000,6.00123,6.02629,5.95051,5.95051,965057.26039462,0
+PEG.US,D,19961213,000000,5.89307,5.96934,5.8361,5.95051,1063424.6054332,0
+PEG.US,D,19961216,000000,5.91871,6.00123,5.86136,5.89307,1061219.206707,0
+PEG.US,D,19961217,000000,5.89307,5.91871,5.89307,5.91871,883080.20082098,0
+PEG.US,D,19961218,000000,5.89307,5.91871,5.89307,5.89307,770213.20502281,0
+PEG.US,D,19961219,000000,5.95051,5.95051,5.86136,5.89307,2992587.6571299,0
+PEG.US,D,19961220,000000,5.95051,5.95051,5.91871,5.95051,3562919.557157,0
+PEG.US,D,19961223,000000,5.95051,6.00123,5.91871,5.95051,1714784.1465213,0
+PEG.US,D,19961224,000000,5.96934,6.00123,5.95051,6.00123,763278.14366384,0
+PEG.US,D,19961226,000000,6.00123,6.02629,5.96934,5.96934,1364826.0221259,0
+PEG.US,D,19961227,000000,6.00123,6.02629,5.96934,6.00123,1216331.2251506,0
+PEG.US,D,19961230,000000,6.00123,6.00123,5.96934,6.00123,2966418.1559285,0
+PEG.US,D,19961231,000000,6.00123,6.00123,5.89307,5.89307,867952.04730953,0
+PEG.US,D,19970102,000000,5.91871,5.96934,5.91871,5.96934,2380637.1866293,0
+PEG.US,D,19970103,000000,5.96934,6.00123,5.95051,5.96934,1594025.4938218,0
+PEG.US,D,19970106,000000,6.00123,6.02629,5.95051,5.96934,1681673.4322211,0
+PEG.US,D,19970107,000000,5.96934,6.10919,5.96934,6.10919,1601912.0242732,0
+PEG.US,D,19970108,000000,6.15962,6.15962,6.10919,6.13426,1173456.6744635,0
+PEG.US,D,19970109,000000,6.13426,6.24234,6.13426,6.21697,1726448.8705131,0
+PEG.US,D,19970110,000000,6.15962,6.24234,6.15962,6.21697,2071672.2058257,0
+PEG.US,D,19970113,000000,6.24234,6.29919,6.21697,6.26749,1408966.8059264,0
+PEG.US,D,19970114,000000,6.29919,6.32464,6.26749,6.29919,1151382.1814034,0
+PEG.US,D,19970115,000000,6.26749,6.29919,6.21697,6.24234,1213493.222513,0
+PEG.US,D,19970116,000000,6.24234,6.24234,6.15962,6.19151,791029.66728938,0
+PEG.US,D,19970117,000000,6.19151,6.21697,6.15962,6.15962,1232411.8730445,0
+PEG.US,D,19970120,000000,6.15962,6.15962,6.05184,6.08364,592083.42674649,0
+PEG.US,D,19970121,000000,6.08364,6.15962,6.08364,6.13426,896960.57643862,0
+PEG.US,D,19970122,000000,6.13426,6.13426,6.05184,6.13426,1011405.4935011,0
+PEG.US,D,19970123,000000,6.19151,6.21697,6.05184,6.08364,884972.88610612,0
+PEG.US,D,19970124,000000,6.05184,6.08364,5.95051,5.95051,1350636.0089373,0
+PEG.US,D,19970127,000000,5.95051,6.02629,5.89307,5.91871,1213181.5343619,0
+PEG.US,D,19970128,000000,5.96934,6.05184,5.91871,5.91871,1735902.0440392,0
+PEG.US,D,19970129,000000,5.95051,5.96934,5.7853,5.7853,5173663.4292342,0
+PEG.US,D,19970130,000000,5.81084,5.91871,5.7853,5.91871,4724704.3305988,0
+PEG.US,D,19970131,000000,5.91871,5.91871,5.86136,5.91871,2448741.0476152,0
+PEG.US,D,19970203,000000,5.86136,5.89307,5.86136,5.89307,2300249.3265097,0
+PEG.US,D,19970204,000000,5.86136,5.96934,5.86136,5.96934,1352217.0060715,0
+PEG.US,D,19970205,000000,5.96934,6.02629,5.91871,5.95051,3056908.1981254,0
+PEG.US,D,19970206,000000,5.96934,5.96934,5.95051,5.96934,1182597.1345485,0
+PEG.US,D,19970207,000000,6.00123,6.05184,5.95051,6.02629,887180.33541213,0
+PEG.US,D,19970210,000000,6.02629,6.05184,5.96934,6.02629,659868.42255153,0
+PEG.US,D,19970211,000000,6.05184,6.05184,5.96934,5.96934,1002891.4855879,0
+PEG.US,D,19970212,000000,6.00123,6.05184,5.96934,5.96934,1590879.904193,0
+PEG.US,D,19970213,000000,6.00123,6.00123,5.95051,5.95051,870787.99936733,0
+PEG.US,D,19970214,000000,6.00123,6.02629,5.91871,5.96934,722925.80630359,0
+PEG.US,D,19970218,000000,6.00123,6.02629,5.96934,6.00123,694868.74626692,0
+PEG.US,D,19970219,000000,6.02629,6.05184,6.00123,6.02629,704951.44783464,0
+PEG.US,D,19970220,000000,6.00123,6.05184,5.96934,6.00123,744679.383603,0
+PEG.US,D,19970221,000000,6.00123,6.05184,5.96934,6.02629,664602.18634431,0
+PEG.US,D,19970224,000000,5.96934,6.10919,5.96934,6.05184,770213.20502281,0
+PEG.US,D,19970225,000000,6.05184,6.10919,6.05184,6.08364,810257.95539198,0
+PEG.US,D,19970226,000000,6.08364,6.08364,6.02629,6.05184,1551150.9431348,0
+PEG.US,D,19970227,000000,6.05184,6.13426,6.05184,6.08364,3020017.2397048,0
+PEG.US,D,19970228,000000,6.08364,6.13426,6.08364,6.10919,1041356.2641128,0
+PEG.US,D,19970303,000000,6.08364,6.13426,6.08364,6.10919,671537.24770326,0
+PEG.US,D,19970304,000000,6.08364,6.13426,6.05184,6.10919,1470442.1672543,0
+PEG.US,D,19970305,000000,6.10919,6.13426,6.10919,6.13426,4320529.8978651,0
+PEG.US,D,19970306,000000,6.17241,6.17241,6.00738,6.00738,2283855.9651749,0
+PEG.US,D,19970307,000000,6.00738,6.03312,5.98172,6.00738,1286636.3837025,0
+PEG.US,D,19970310,000000,6.00738,6.03312,5.92486,5.95051,2018387.8860703,0
+PEG.US,D,19970311,000000,5.89307,5.9315,5.86789,5.92486,1359146.9409806,0
+PEG.US,D,19970312,000000,5.89307,5.92486,5.84225,5.84225,1154219.1587511,0
+PEG.US,D,19970313,000000,5.81084,5.84225,5.75379,5.81084,1821345.6090023,0
+PEG.US,D,19970314,000000,5.81084,5.86789,5.81084,5.84225,1399185.5396099,0
+PEG.US,D,19970317,000000,5.81084,5.98172,5.7853,5.92486,1185435.1371862,0
+PEG.US,D,19970318,000000,5.89307,5.92486,5.7853,5.84225,889708.70047884,0
+PEG.US,D,19970319,000000,5.81084,5.92486,5.7853,5.89307,1196154.5438255,0
+PEG.US,D,19970320,000000,5.89307,5.95051,5.84225,5.86789,780306.15949024,0
+PEG.US,D,19970321,000000,5.89307,5.92486,5.86789,5.86789,1946194.143393,0
+PEG.US,D,19970324,000000,5.92486,6.03312,5.89307,6.00738,1582365.8962798,0
+PEG.US,D,19970325,000000,6.05809,6.10277,6.03312,6.03312,1682303.9855528,0
+PEG.US,D,19970326,000000,6.03312,6.05809,5.98172,5.98172,1682938.6400445,0
+PEG.US,D,19970327,000000,6.00738,6.00738,5.84225,5.86789,1636908.2468288,0
+PEG.US,D,19970331,000000,5.84225,5.86789,5.75379,5.7853,1925692.4451475,0
+PEG.US,D,19970401,000000,5.7853,5.84225,5.7853,5.81084,1603801.6336885,0
+PEG.US,D,19970402,000000,5.75379,5.7853,5.73457,5.7853,1177237.9438739,0
+PEG.US,D,19970403,000000,5.75379,5.75379,5.64591,5.70297,1089275.2414537,0
+PEG.US,D,19970404,000000,5.67771,5.70297,5.62056,5.67771,1229257.0558059,0
+PEG.US,D,19970407,000000,5.67771,5.70297,5.39827,5.39827,14909034.690752,0
+PEG.US,D,19970408,000000,5.39827,5.42383,5.37321,5.39827,4702642.1410184,0
+PEG.US,D,19970409,000000,5.39827,5.39827,5.2588,5.2588,1988755.9806393,0
+PEG.US,D,19970410,000000,5.2903,5.42383,5.20789,5.37321,2724599.4152784,0
+PEG.US,D,19970411,000000,5.2903,5.37321,5.23355,5.31615,1783197.6450781,0
+PEG.US,D,19970414,000000,5.34766,5.34766,5.23355,5.31615,1441752.503306,0
+PEG.US,D,19970415,000000,5.34766,5.37321,5.2588,5.31615,1226423.1543281,0
+PEG.US,D,19970416,000000,5.31615,5.34766,5.23355,5.31615,1300824.3463113,0
+PEG.US,D,19970417,000000,5.31615,5.34766,5.23355,5.2903,820975.31145131,0
+PEG.US,D,19970418,000000,5.2903,5.31615,5.2588,5.2588,667119.27322134,0
+PEG.US,D,19970421,000000,5.2903,5.2903,5.20789,5.23355,649780.59453395,0
+PEG.US,D,19970422,000000,5.20789,5.2903,5.15103,5.2588,961902.44315606,0
+PEG.US,D,19970423,000000,5.2903,5.34766,5.23355,5.2588,954020.01386456,0
+PEG.US,D,19970424,000000,5.23355,5.2588,5.12557,5.12557,903575.74732686,0
+PEG.US,D,19970425,000000,5.12557,5.15103,5.04315,5.1005,878671.45394878,0
+PEG.US,D,19970428,000000,5.06852,5.2588,5.06852,5.2588,1071616.6722956,0
+PEG.US,D,19970429,000000,5.37321,5.37321,5.31615,5.37321,1619562.3911116,0
+PEG.US,D,19970430,000000,5.31615,5.34766,5.2588,5.31615,1250066.3410427,0
+PEG.US,D,19970501,000000,5.2903,5.31615,5.20789,5.2903,1037568.8429626,0
+PEG.US,D,19970502,000000,5.2903,5.45515,5.2903,5.45515,1740629.656092,0
+PEG.US,D,19970505,000000,5.48099,5.70297,5.48099,5.67771,2525982.292816,0
+PEG.US,D,19970506,000000,5.62056,5.64591,5.58866,5.62056,1348431.6355013,0
+PEG.US,D,19970507,000000,5.62056,5.62056,5.51268,5.53804,1020858.667027,0
+PEG.US,D,19970508,000000,5.51268,5.56974,5.45515,5.45515,878355.66463795,0
+PEG.US,D,19970509,000000,5.48099,5.53804,5.42383,5.45515,718516.03414143,0
+PEG.US,D,19970512,000000,5.51268,5.53804,5.45515,5.45515,973253.42841702,0
+PEG.US,D,19970513,000000,5.48099,5.51268,5.39827,5.45515,1116075.2959869,0
+PEG.US,D,19970514,000000,5.48099,5.56974,5.48099,5.56974,984607.48954789,0
+PEG.US,D,19970515,000000,5.56974,5.56974,5.51268,5.53804,1384370.0995395,0
+PEG.US,D,19970516,000000,5.53804,5.56974,5.48099,5.51268,1896694.1689179,0
+PEG.US,D,19970519,000000,5.51268,5.56974,5.48099,5.51268,1125215.7560719,0
+PEG.US,D,19970520,000000,5.42383,5.51268,5.37321,5.45515,1006356.9656874,0
+PEG.US,D,19970521,000000,5.45515,5.51268,5.39827,5.42383,732069.34225854,0
+PEG.US,D,19970522,000000,5.42383,5.45515,5.34766,5.34766,1134359.2920268,0
+PEG.US,D,19970523,000000,5.31615,5.39827,5.31615,5.37321,1027482.040235,0
+PEG.US,D,19970527,000000,5.39827,5.45515,5.34766,5.45515,1201197.9451893,0
+PEG.US,D,19970528,000000,5.45515,5.51268,5.39827,5.42383,1291363.9957555,0
+PEG.US,D,19970529,000000,5.45515,5.48099,5.45515,5.48099,1178811.7639783,0
+PEG.US,D,19970530,000000,5.45515,5.51268,5.42383,5.45515,857232.64067027,0
+PEG.US,D,19970602,000000,5.48099,5.48099,5.39827,5.42383,969781.79657765,0
+PEG.US,D,19970603,000000,5.42383,5.45515,5.39827,5.42383,772108.96617786,0
+PEG.US,D,19970604,000000,5.39827,5.42383,5.39827,5.42383,7062156.30368,0
+PEG.US,D,19970605,000000,5.37945,5.46811,5.3539,5.41116,1535388.1351317,0
+PEG.US,D,19970606,000000,5.3539,5.46811,5.3539,5.46811,3161261.1860103,0
+PEG.US,D,19970609,000000,5.46811,5.49347,5.41116,5.4366,1201510.6586302,0
+PEG.US,D,19970610,000000,5.46811,5.49347,5.4366,5.4366,1250377.0039037,0
+PEG.US,D,19970611,000000,5.4366,5.49347,5.4366,5.46811,1220429.3091618,0
+PEG.US,D,19970612,000000,5.49347,5.60798,5.46811,5.60798,1093372.300175,0
+PEG.US,D,19970613,000000,5.55073,5.60798,5.55073,5.55073,1062790.9762315,0
+PEG.US,D,19970616,000000,5.57599,5.60798,5.52546,5.55073,1767431.7612051,0
+PEG.US,D,19970617,000000,5.55073,5.60798,5.52546,5.57599,1981502.0540995,0
+PEG.US,D,19970618,000000,5.57599,5.63294,5.55073,5.60798,1388155.4701097,0
+PEG.US,D,19970619,000000,5.63294,5.77924,5.63294,5.74745,1587412.3735136,0
+PEG.US,D,19970620,000000,5.74745,5.74745,5.63294,5.66523,3766905.0979038,0
+PEG.US,D,19970623,000000,5.60798,5.60798,5.49347,5.49347,926910.32176043,0
+PEG.US,D,19970624,000000,5.50625,5.66523,5.49347,5.64591,1019277.6698929,0
+PEG.US,D,19970625,000000,5.66523,5.66523,5.49347,5.55073,1150117.99887,0
+PEG.US,D,19970626,000000,5.57599,5.62056,5.55073,5.55073,1165886.9586129,0
+PEG.US,D,19970627,000000,5.57599,5.66523,5.57599,5.64591,877726.13659619,0
+PEG.US,D,19970630,000000,5.63294,5.72199,5.60798,5.63294,1268350.3370827,0
+PEG.US,D,19970701,000000,5.66523,5.73457,5.66523,5.66523,1132153.8933008,0
+PEG.US,D,19970702,000000,5.6901,5.74745,5.64591,5.74745,2164988.9724706,0
+PEG.US,D,19970703,000000,5.84225,5.84225,5.74745,5.81709,1294518.812994,0
+PEG.US,D,19970707,000000,5.79816,5.84225,5.74745,5.76003,1469814.6897926,0
+PEG.US,D,19970708,000000,5.74745,5.82977,5.74745,5.81709,2969578.0996169,0
+PEG.US,D,19970709,000000,5.82977,5.82977,5.76003,5.79816,3071090.0089942,0
+PEG.US,D,19970710,000000,5.76003,5.82977,5.73457,5.7853,3239137.0857029,0
+PEG.US,D,19970711,000000,5.77924,5.79816,5.76003,5.77924,822234.36753481,0
+PEG.US,D,19970714,000000,5.7853,5.7853,5.72199,5.74745,1643842.2828978,0
+PEG.US,D,19970715,000000,5.6901,5.76003,5.63294,5.74745,1166829.2000956,0
+PEG.US,D,19970716,000000,5.72199,5.74745,5.67771,5.70297,839578.17267203,0
+PEG.US,D,19970717,000000,5.64591,5.70297,5.57599,5.63294,1046400.6907666,0
+PEG.US,D,19970718,000000,5.55073,5.62056,5.47485,5.58866,1318163.0249986,0
+PEG.US,D,19970721,000000,5.57599,5.63294,5.52546,5.5636,1235245.7745223,0
+PEG.US,D,19970722,000000,5.57599,5.63294,5.49347,5.63294,892223.73677593,0
+PEG.US,D,19970723,000000,5.62056,5.62056,5.55073,5.5636,1261419.3768836,0
+PEG.US,D,19970724,000000,5.57599,5.57599,5.46811,5.55073,1025589.3549499,0
+PEG.US,D,19970725,000000,5.57599,5.58866,5.50625,5.52546,982394.91379202,0
+PEG.US,D,19970728,000000,5.52546,5.52546,5.42383,5.47485,1215069.0931972,0
+PEG.US,D,19970729,000000,5.46811,5.5636,5.44929,5.5313,3504600.0383575,0
+PEG.US,D,19970730,000000,5.5313,5.60798,5.52546,5.5313,822869.02202641,0
+PEG.US,D,19970731,000000,5.55073,5.57599,5.52546,5.57599,949291.37652163,0
+PEG.US,D,19970801,000000,5.55073,5.5636,5.4366,5.47485,1039145.738937,0
+PEG.US,D,19970804,000000,5.47485,5.50625,5.4366,5.44929,896960.57643862,0
+PEG.US,D,19970805,000000,5.5313,5.5313,5.49347,5.50625,910513.88455573,0
+PEG.US,D,19970806,000000,5.52546,5.58866,5.50625,5.50625,1368922.0555572,0
+PEG.US,D,19970807,000000,5.57599,5.60798,5.55073,5.55073,2090590.8563573,0
+PEG.US,D,19970808,000000,5.47485,5.52546,5.4366,5.4366,1860433.7638291,0
+PEG.US,D,19970811,000000,5.46811,5.58866,5.46811,5.5636,902949.29515502,0
+PEG.US,D,19970812,000000,5.58866,5.63294,5.5636,5.5636,1126477.8880253,0
+PEG.US,D,19970813,000000,5.62056,5.63294,5.49347,5.52546,1266457.6517975,0
+PEG.US,D,19970814,000000,5.5636,5.58866,5.47485,5.52546,1204665.4758688,0
+PEG.US,D,19970815,000000,5.46811,5.52546,5.46811,5.46811,877726.13659619,0
+PEG.US,D,19970818,000000,5.47485,5.55073,5.4366,5.55073,1331724.5354355,0
+PEG.US,D,19970819,000000,5.5313,5.57599,5.52546,5.57599,1707209.3042209,0
+PEG.US,D,19970820,000000,5.57599,5.64591,5.57599,5.64591,1521827.6499848,0
+PEG.US,D,19970821,000000,5.63294,5.66523,5.55697,5.57599,1614210.3774667,0
+PEG.US,D,19970822,000000,5.52546,5.58866,5.52546,5.58866,1046400.6907666,0
+PEG.US,D,19970825,000000,5.62056,5.64591,5.57599,5.64591,1349372.851694,0
+PEG.US,D,19970826,000000,5.63294,5.70297,5.60798,5.64591,1695551.7572588,0
+PEG.US,D,19970827,000000,5.64591,5.73457,5.64591,5.67771,1038516.2108952,0
+PEG.US,D,19970828,000000,5.66523,5.6901,5.60798,5.64591,791341.35544034,0
+PEG.US,D,19970829,000000,5.63294,5.66523,5.58866,5.58866,858175.90744292,0
+PEG.US,D,19970902,000000,5.63294,5.74745,5.60798,5.70297,1509852.2631319,0
+PEG.US,D,19970903,000000,5.72199,5.77924,5.70297,5.72199,1484000.6018214,0
+PEG.US,D,19970904,000000,5.72199,5.74745,5.6901,5.74745,9683037.3855651,0
+PEG.US,D,19970905,000000,5.75379,5.77261,5.68396,5.68396,847142.76207276,0
+PEG.US,D,19970908,000000,5.69702,5.7853,5.69702,5.72813,1606327.9481753,0
+PEG.US,D,19970909,000000,5.72813,5.79816,5.71575,5.74091,3026957.4275136,0
+PEG.US,D,19970910,000000,5.75379,5.81084,5.75379,5.7853,1430086.7540242,0
+PEG.US,D,19970911,000000,5.75379,5.77261,5.69702,5.75379,1656136.5349314,0
+PEG.US,D,19970912,000000,5.75379,5.79816,5.71575,5.79816,986810.83769401,0
+PEG.US,D,19970915,000000,5.79816,5.87404,5.7853,5.81084,989650.89091168,0
+PEG.US,D,19970916,000000,5.81084,5.9315,5.81084,5.88682,1851610.118345,0
+PEG.US,D,19970917,000000,5.9315,5.95636,5.79816,5.82977,1365133.6091171,0
+PEG.US,D,19970918,000000,5.88682,5.8997,5.82977,5.84225,701170.17842426,0
+PEG.US,D,19970919,000000,5.84225,5.88682,5.82977,5.88682,1546423.3310818,0
+PEG.US,D,19970922,000000,5.88682,5.9315,5.85532,5.8997,998160.79766499,0
+PEG.US,D,19970923,000000,5.85532,5.91208,5.82977,5.91208,966947.8950998,0
+PEG.US,D,19970924,000000,5.9315,5.98826,5.91208,5.96934,1445221.0592754,0
+PEG.US,D,19970925,000000,5.94407,6.03312,5.9315,5.94407,1454362.5446505,0
+PEG.US,D,19970926,000000,5.95636,6.01381,5.9315,5.94407,737741.24637412,0
+PEG.US,D,19970929,000000,5.9315,5.96934,5.91208,5.96934,860070.64330801,0
+PEG.US,D,19970930,000000,5.96934,5.98826,5.9315,5.9315,1165886.9586129,0
+PEG.US,D,19971001,000000,5.94407,6.05809,5.9315,6.03312,2065050.8831976,0
+PEG.US,D,19971002,000000,6.01381,6.04541,5.96934,6.03312,1305556.0595241,0
+PEG.US,D,19971003,000000,6.10277,6.15962,6.04541,6.08989,2050544.0554082,0
+PEG.US,D,19971006,000000,6.08989,6.12763,6.05809,6.12763,862908.64594573,0
+PEG.US,D,19971007,000000,6.11515,6.15962,6.11515,6.15962,1609476.6136739,0
+PEG.US,D,19971008,000000,6.10277,6.12763,5.96934,6.01381,1291052.3076045,0
+PEG.US,D,19971009,000000,5.9315,5.98826,5.69702,5.95636,996585.95227065,0
+PEG.US,D,19971010,000000,5.9315,6.08989,5.9315,6.04541,1351897.1156007,0
+PEG.US,D,19971013,000000,6.04541,6.08989,6.03312,6.08989,525561.58818485,0
+PEG.US,D,19971014,000000,6.08989,6.11515,6.08989,6.10277,733959.97696373,0
+PEG.US,D,19971015,000000,6.07116,6.10277,6.01381,6.04541,634965.15446342,0
+PEG.US,D,19971016,000000,6.03312,6.10277,6.01381,6.04541,990592.1071044,0
+PEG.US,D,19971017,000000,5.98826,6.03312,5.91208,6.03312,1332667.8022082,0
+PEG.US,D,19971020,000000,5.96934,6.08989,5.95636,6.04541,1129311.7895032,0
+PEG.US,D,19971021,000000,6.03312,6.08989,6.01381,6.08989,916503.6285621,0
+PEG.US,D,19971022,000000,6.04541,6.05809,5.96934,6.01381,845877.55424943,0
+PEG.US,D,19971023,000000,5.9315,6.00123,5.8997,5.95636,980507.35495674,0
+PEG.US,D,19971024,000000,5.96934,6.00123,5.91208,6.00123,1053332.6762557,0
+PEG.US,D,19971027,000000,5.95636,6.05809,5.91208,5.96934,1879357.5408106,0
+PEG.US,D,19971028,000000,5.8997,6.00123,5.87404,5.96934,2722083.3536914,0
+PEG.US,D,19971029,000000,5.95636,6.03312,5.9315,5.98826,2768431.5867979,0
+PEG.US,D,19971030,000000,5.94407,6.00123,5.8997,5.9315,1473592.883333,0
+PEG.US,D,19971031,000000,5.98826,6.00123,5.9315,5.96934,2074820.8713244,0
+PEG.US,D,19971103,000000,5.98826,6.03312,5.96934,5.98826,1370503.0526914,0
+PEG.US,D,19971104,000000,5.98826,6.07116,5.95636,6.07116,3155274.5178739,0
+PEG.US,D,19971105,000000,6.07116,6.10277,6.00123,6.05809,869848.83375454,0
+PEG.US,D,19971106,000000,6.01381,6.05809,5.98826,6.04541,538490.49471006,0
+PEG.US,D,19971107,000000,5.98826,6.04541,5.96934,6.04541,1121118.6973506,0
+PEG.US,D,19971110,000000,6.05809,6.12763,5.82977,6.07116,1002569.5445372,0
+PEG.US,D,19971111,000000,6.08989,6.14694,6.07116,6.12763,446116.99483782,0
+PEG.US,D,19971112,000000,6.11515,6.2038,6.07116,6.11515,508851.41224926,0
+PEG.US,D,19971113,000000,6.12763,6.21697,6.11515,6.17241,700535.52393265,0
+PEG.US,D,19971114,000000,6.17241,6.28671,6.17241,6.22936,1031262.2843555,0
+PEG.US,D,19971117,000000,6.28671,6.35001,6.26105,6.31831,1071616.6722956,0
+PEG.US,D,19971118,000000,6.37527,6.40706,6.28671,6.35001,1616730.5402137,0
+PEG.US,D,19971119,000000,6.35001,6.50256,6.30554,6.4769,1765537.0253401,0
+PEG.US,D,19971120,000000,6.46451,6.56555,6.44521,6.52119,1434815.3913671,0
+PEG.US,D,19971121,000000,6.53415,6.57824,6.46451,6.57824,1165256.4052812,0
+PEG.US,D,19971124,000000,6.52119,6.64797,6.52119,6.57824,2797117.1495863,0
+PEG.US,D,19971125,000000,6.57824,6.70552,6.57824,6.68621,925019.68705524,0
+PEG.US,D,19971126,000000,6.68621,6.70552,6.63549,6.64797,854713.50321329,0
+PEG.US,D,19971128,000000,6.72405,6.72405,6.67977,6.72405,441384.25633501,0
+PEG.US,D,19971201,000000,6.72405,6.86391,6.68621,6.81914,1636908.2468288,0
+PEG.US,D,19971202,000000,6.81914,6.86391,6.72405,6.7815,997847.0589341,0
+PEG.US,D,19971203,000000,6.7495,6.79369,6.68621,6.7815,1822918.4038167,0
+PEG.US,D,19971204,000000,6.79369,6.80675,6.73692,6.79369,1082969.7081366,0
+PEG.US,D,19971205,000000,6.73692,6.83865,6.73692,6.79369,4628867.4012069,0
+PEG.US,D,19971208,000000,6.75584,6.91463,6.67332,6.69879,8529128.8896749,0
+PEG.US,D,19971209,000000,6.67332,6.75584,6.60993,6.74346,892853.26481768,0
+PEG.US,D,19971210,000000,6.73097,6.80061,6.60993,6.65422,4007457.6054405,0
+PEG.US,D,19971211,000000,6.65422,6.68621,6.58497,6.5912,611000.02669813,0
+PEG.US,D,19971212,000000,6.62934,6.74346,6.5912,6.74346,1298299.0571145,0
+PEG.US,D,19971215,000000,6.80061,6.91463,6.77516,6.91463,823182.76075731,0
+PEG.US,D,19971216,000000,6.91463,6.93346,6.8447,6.93346,1001628.3283445,0
+PEG.US,D,19971217,000000,6.94652,6.95921,6.90196,6.95921,1577634.183067,0
+PEG.US,D,19971218,000000,6.95921,6.95921,6.90196,6.95921,1433556.3352836,0
+PEG.US,D,19971219,000000,6.93346,7.03499,6.91463,7.01616,1758607.090431,0
+PEG.US,D,19971222,000000,7.08024,7.22625,7.03499,7.21298,1241556.4342894,0
+PEG.US,D,19971223,000000,7.1806,7.30184,7.06083,7.22625,1530973.2365197,0
+PEG.US,D,19971224,000000,7.19962,7.22625,7.15632,7.16851,408594.45779553,0
+PEG.US,D,19971226,000000,7.19962,7.25628,7.1806,7.21298,458721.90973242,0
+PEG.US,D,19971229,000000,7.22625,7.25628,7.16851,7.23845,1928220.8102141,0
+PEG.US,D,19971230,000000,7.23845,7.32642,7.23845,7.32642,979555.88586431,0
+PEG.US,D,19971231,000000,7.28214,7.46013,7.27024,7.46013,1142871.2493601,0
+PEG.US,D,19980102,000000,7.46013,7.4852,7.42746,7.46013,1592132.8085367,0
+PEG.US,D,19980105,000000,7.50334,7.50334,7.21298,7.33958,2083020.1152167,0
+PEG.US,D,19980106,000000,7.25628,7.31383,7.21298,7.23845,1161156.27069,0
+PEG.US,D,19980107,000000,7.1806,7.21298,7.12413,7.21298,1208762.53459,0
+PEG.US,D,19980108,000000,7.19962,7.31383,7.11126,7.31383,1137200.3705345,0
+PEG.US,D,19980109,000000,7.32642,7.33958,7.23845,7.27024,1114179.5348318,0
+PEG.US,D,19980112,000000,7.15632,7.35859,7.15632,7.35859,1357574.1461662,0
+PEG.US,D,19980113,000000,7.35859,7.35859,7.16851,7.31383,1047657.6962702,0
+PEG.US,D,19980114,000000,7.32642,7.32642,7.23845,7.31383,890336.17794065,0
+PEG.US,D,19980115,000000,7.31383,7.31383,7.19962,7.28214,1794547.6050491,0
+PEG.US,D,19980116,000000,7.35859,7.38494,7.30184,7.32642,1869266.6369231,0
+PEG.US,D,19980120,000000,7.33958,7.40278,7.32642,7.40278,1153591.6812892,0
+PEG.US,D,19980121,000000,7.37168,7.57932,7.37168,7.56099,4867844.0380593,0
+PEG.US,D,19980122,000000,7.56099,7.59347,7.53738,7.56099,1172828.1717117,0
+PEG.US,D,19980123,000000,7.56099,7.57932,7.41517,7.46013,903575.74732686,0
+PEG.US,D,19980126,000000,7.46013,7.53738,7.44151,7.4852,1004782.1202931,0
+PEG.US,D,19980127,000000,7.42746,7.52401,7.35859,7.35859,1423464.4061061,0
+PEG.US,D,19980128,000000,7.27024,7.32642,7.19962,7.25628,2548682.212758,0
+PEG.US,D,19980129,000000,7.27024,7.41517,7.21298,7.28214,2100359.8191941,0
+PEG.US,D,19980130,000000,7.30184,7.30184,7.21298,7.27024,1538541.9270802,0
+PEG.US,D,19980202,000000,7.35859,7.38494,7.25628,7.33958,1206245.4477129,0
+PEG.US,D,19980203,000000,7.35859,7.38494,7.30184,7.32642,820026.91822879,0
+PEG.US,D,19980204,000000,7.23845,7.31383,7.22625,7.27024,823182.76075731,0
+PEG.US,D,19980205,000000,7.27024,7.33958,7.19962,7.33958,935107.51507281,0
+PEG.US,D,19980206,000000,7.32642,7.47896,7.31383,7.44151,1097787.198787,0
+PEG.US,D,19980209,000000,7.46013,7.47896,7.30184,7.41517,1135301.5335096,0
+PEG.US,D,19980210,000000,7.41517,7.4852,7.37168,7.47896,1130889.7107674,0
+PEG.US,D,19980211,000000,7.46013,7.4852,7.41517,7.44151,841783.57139811,0
+PEG.US,D,19980212,000000,7.40278,7.47896,7.32642,7.44151,1106302.2319902,0
+PEG.US,D,19980213,000000,7.38494,7.47896,7.33958,7.44151,674688.9890719,0
+PEG.US,D,19980217,000000,7.4852,7.52401,7.40278,7.50334,1478324.5965459,0
+PEG.US,D,19980218,000000,7.47896,7.52401,7.44151,7.47896,944878.52848956,0
+PEG.US,D,19980219,000000,7.47896,7.47896,7.32642,7.38494,1430086.7540242,0
+PEG.US,D,19980220,000000,7.35859,7.44151,7.30184,7.42746,1523092.8578081,0
+PEG.US,D,19980223,000000,7.44151,7.56099,7.40278,7.56099,1222320.969157,0
+PEG.US,D,19980224,000000,7.50334,7.52401,7.41517,7.50334,738061.13684485,0
+PEG.US,D,19980225,000000,7.53738,7.57932,7.44151,7.55005,1271191.4155902,0
+PEG.US,D,19980226,000000,7.56099,7.60702,7.4852,7.52401,1748195.2707827,0
+PEG.US,D,19980227,000000,7.47896,7.56099,7.42746,7.56099,701170.17842426,0
+PEG.US,D,19980302,000000,7.52401,7.57932,7.52401,7.53738,577267.98667597,0
+PEG.US,D,19980303,000000,7.55005,7.6273,7.55005,7.59347,1288214.3049668,0
+PEG.US,D,19980304,000000,7.56099,7.60702,7.55005,7.57932,688243.32247899,0
+PEG.US,D,19980305,000000,7.55005,7.63755,7.55005,7.60702,1174085.1772153,0
+PEG.US,D,19980306,000000,7.57288,7.75215,7.57288,7.75215,27094726.971729,0
+PEG.US,D,19980309,000000,7.68953,7.75215,7.6549,7.75215,1885659.9982579,0
+PEG.US,D,19980310,000000,7.75215,7.82754,7.7381,7.78375,3860225.9657085,0
+PEG.US,D,19980311,000000,7.72016,7.78375,7.6549,7.78375,1185116.2720054,0
+PEG.US,D,19980312,000000,7.72016,7.80686,7.67587,7.80686,784719.00752232,0
+PEG.US,D,19980313,000000,7.78375,7.78375,7.68953,7.7381,664602.18634431,0
+PEG.US,D,19980316,000000,7.78375,7.80686,7.75215,7.80686,643791.87581755,0
+PEG.US,D,19980317,000000,7.80686,8.10453,7.80686,8.09528,2683622.6763263,0
+PEG.US,D,19980318,000000,8.13926,8.17135,8.04982,8.17135,1447429.5338715,0
+PEG.US,D,19980319,000000,8.17135,8.31706,8.09528,8.31706,3474323.2255351,0
+PEG.US,D,19980320,000000,8.31706,8.67705,8.30302,8.64721,4679940.1704964,0
+PEG.US,D,19980323,000000,8.52676,8.82219,8.4939,8.79781,4224372.0527125,0
+PEG.US,D,19980324,000000,8.80414,8.88802,8.79781,8.84355,4364665.5552157,0
+PEG.US,D,19980325,000000,8.84355,8.88802,8.79781,8.87036,2469232.4929611,0
+PEG.US,D,19980326,000000,8.88802,9.03169,8.88802,8.98829,3446589.1318392,0
+PEG.US,D,19980327,000000,8.94498,9.01461,8.8575,8.89836,2147653.3696531,0
+PEG.US,D,19980330,000000,8.88802,8.95629,8.8575,8.88802,1850662.7504125,0
+PEG.US,D,19980331,000000,8.88802,9.04496,8.88802,9.00135,2729333.1790712,0
+PEG.US,D,19980401,000000,9.00135,9.03169,8.84355,8.88802,2886340.9586698,0
+PEG.US,D,19980402,000000,8.87036,8.98829,8.8575,8.98829,1070675.4561029,0
+PEG.US,D,19980403,000000,8.98829,9.00135,8.88802,8.9245,1068778.6696578,0
+PEG.US,D,19980406,000000,8.94498,8.94498,8.79781,8.88802,4417316.2457694,0
+PEG.US,D,19980407,000000,8.88802,8.9049,8.79781,8.79781,3111135.7846534,0
+PEG.US,D,19980408,000000,8.79781,8.79781,8.64721,8.70437,1868323.3701505,0
+PEG.US,D,19980409,000000,8.70437,8.78035,8.63638,8.78035,2942773.9439239,0
+PEG.US,D,19980413,000000,8.70437,8.73539,8.54138,8.59474,3556929.8131506,0
+PEG.US,D,19980414,000000,8.58664,8.64721,8.52676,8.63638,2793015.9897052,0
+PEG.US,D,19980415,000000,8.61571,8.61571,8.52676,8.56889,919343.68177978,0
+PEG.US,D,19980416,000000,8.50628,8.56889,8.44844,8.46814,2067887.8605454,0
+PEG.US,D,19980417,000000,8.46814,8.48238,8.39323,8.48238,1484313.3152622,0
+PEG.US,D,19980420,000000,8.39323,8.42416,8.31706,8.39323,1487148.2420301,0
+PEG.US,D,19980421,000000,8.34778,8.40747,8.22821,8.31706,4501180.8641783,0
+PEG.US,D,19980422,000000,8.28381,8.28381,8.13926,8.15193,978297.85507079,0
+PEG.US,D,19980423,000000,8.10453,8.13926,7.95501,8.01851,2360143.6907033,0
+PEG.US,D,19980424,000000,7.99433,8.15193,7.97355,8.11956,1378380.3555331,0
+PEG.US,D,19980427,000000,8.04982,8.06338,7.79671,7.91035,2988172.7585179,0
+PEG.US,D,19980428,000000,7.88558,8.04982,7.80686,7.97355,2806893.2894529,0
+PEG.US,D,19980429,000000,7.99433,7.99433,7.86627,7.97355,2087436.0391187,0
+PEG.US,D,19980430,000000,8.01851,8.17135,7.99433,8.00691,2773792.8280524,0
+PEG.US,D,19980501,000000,8.01851,8.09528,7.95501,7.97355,3291788.8015466,0
+PEG.US,D,19980504,000000,7.99433,8.10453,7.99433,8.06338,1019277.6698929,0
+PEG.US,D,19980505,000000,8.00691,8.01851,7.80686,7.91035,1113864.7708109,0
+PEG.US,D,19980506,000000,7.97355,7.99433,7.88558,7.97355,996267.08708989,0
+PEG.US,D,19980507,000000,7.97355,7.99433,7.93014,7.9482,731441.86479673,0
+PEG.US,D,19980508,000000,7.99433,8.06338,7.97355,8.00691,621402.61873659,0
+PEG.US,D,19980511,000000,8.00691,8.02953,7.9482,7.97355,684777.84237944,0
+PEG.US,D,19980512,000000,7.95501,8.00691,7.9482,8.00691,1311226.9383497,0
+PEG.US,D,19980513,000000,8.00691,8.09528,7.86627,7.91035,1221694.5169852,0
+PEG.US,D,19980514,000000,7.88558,7.95501,7.88558,7.91035,878041.92590704,0
+PEG.US,D,19980515,000000,8.02953,8.04982,7.9482,7.95501,1645102.3642712,0
+PEG.US,D,19980518,000000,7.9482,7.95501,7.88558,7.90362,1914347.6116263,0
+PEG.US,D,19980519,000000,7.88558,7.90362,7.80686,7.80686,2148599.7122957,0
+PEG.US,D,19980520,000000,7.79671,7.88558,7.79671,7.84237,1746309.7625275,0
+PEG.US,D,19980521,000000,7.82754,7.90362,7.76492,7.80686,1291999.675537,0
+PEG.US,D,19980522,000000,7.80686,7.80686,7.7381,7.79671,1082334.0283549,0
+PEG.US,D,19980526,000000,7.85466,7.86627,7.67587,7.67587,869528.94328382,0
+PEG.US,D,19980527,000000,7.61979,7.76492,7.57288,7.72016,1391307.2114783,0
+PEG.US,D,19980528,000000,7.76492,7.80686,7.68953,7.78375,688243.32247899,0
+PEG.US,D,19980529,000000,7.78375,7.90362,7.76492,7.90362,2119276.4191458,0
+PEG.US,D,19980601,000000,7.90362,8.17135,7.90362,8.17135,3843519.8909328,0
+PEG.US,D,19980602,000000,8.17135,8.22821,8.10453,8.21514,4387361.3739978,0
+PEG.US,D,19980603,000000,8.21514,8.34778,8.2013,8.25883,2859540.9041368,0
+PEG.US,D,19980604,000000,8.2013,8.2013,8.06338,8.11956,9078977.5466757,0
+PEG.US,D,19980605,000000,8.13233,8.20841,8.00007,8.20841,31852540.991338,0
+PEG.US,D,19980608,000000,8.24216,8.2718,8.06932,8.08941,1285686.96519,0
+PEG.US,D,19980609,000000,8.10453,8.15193,8.05665,8.06932,870473.23534645,0
+PEG.US,D,19980610,000000,8.08941,8.24216,8.08941,8.18851,1562499.8778158,0
+PEG.US,D,19980611,000000,8.2202,8.31706,8.17651,8.31706,1190789.201411,0
+PEG.US,D,19980612,000000,8.34164,8.42416,8.2718,8.37929,1141613.2185665,0
+PEG.US,D,19980615,000000,8.34164,8.44844,8.30302,8.33208,1038829.9496261,0
+PEG.US,D,19980616,000000,8.33208,8.38553,8.20841,8.37929,1334244.6981826,0
+PEG.US,D,19980617,000000,8.37929,8.38553,8.17651,8.28381,1561245.9481821,0
+PEG.US,D,19980618,000000,8.24216,8.43829,8.24216,8.36086,2816983.1680504,0
+PEG.US,D,19980619,000000,8.2718,8.36086,8.2718,8.30302,943620.49769603,0
+PEG.US,D,19980622,000000,8.30302,8.44327,8.28381,8.28381,784087.42890063,0
+PEG.US,D,19980623,000000,8.28381,8.33208,8.2718,8.31706,869528.94328382,0
+PEG.US,D,19980624,000000,8.30302,8.31706,8.18851,8.24216,859121.22479552,0
+PEG.US,D,19980625,000000,8.30302,8.31706,8.17651,8.18851,1586465.0055811,0
+PEG.US,D,19980626,000000,8.18851,8.33208,8.17651,8.25425,1282225.5862505,0
+PEG.US,D,19980629,000000,8.2718,8.38553,8.25425,8.31706,1606958.501507,0
+PEG.US,D,19980630,000000,8.33208,8.36086,8.2718,8.34164,1390365.9952857,0
+PEG.US,D,19980701,000000,8.36086,8.38553,8.30302,8.33208,703065.93957931,0
+PEG.US,D,19980702,000000,8.34164,8.34164,8.2718,8.28381,950870.32307586,0
+PEG.US,D,19980706,000000,8.28381,8.36086,8.28381,8.36086,635591.60663527,0
+PEG.US,D,19980707,000000,8.37929,8.37929,8.24216,8.28381,808048.45550603,0
+PEG.US,D,19980708,000000,8.31706,8.34164,8.18851,8.20841,473228.7375219,0
+PEG.US,D,19980709,000000,8.20841,8.20841,8.15193,8.16569,982394.91379202,0
+PEG.US,D,19980710,000000,8.11205,8.17651,8.05665,8.17651,1041982.7162847,0
+PEG.US,D,19980713,000000,8.15193,8.17651,8.05665,8.05665,786295.9034966,0
+PEG.US,D,19980714,000000,8.06932,8.11205,8.06932,8.10453,864480.41547016,0
+PEG.US,D,19980715,000000,8.11205,8.13233,8.06932,8.08941,512634.73223958,0
+PEG.US,D,19980716,000000,8.08941,8.17651,8.04406,8.13233,629917.65193974,0
+PEG.US,D,19980717,000000,8.11205,8.15193,8.04406,8.11205,484892.43622378,0
+PEG.US,D,19980720,000000,8.05665,8.13233,8.02378,8.06932,646628.85316532,0
+PEG.US,D,19980721,000000,8.05665,8.06932,8.00007,8.01286,736480.13971068,0
+PEG.US,D,19980722,000000,8.02378,8.16569,8.02378,8.13233,2945929.7864525,0
+PEG.US,D,19980723,000000,8.15193,8.16569,7.97999,8.01286,1092429.0334024,0
+PEG.US,D,19980724,000000,8.01286,8.04406,7.95501,7.97999,1327622.3502644,0
+PEG.US,D,19980727,000000,7.97999,8.08941,7.97999,8.08941,1624931.834686,0
+PEG.US,D,19980728,000000,8.04406,8.08941,7.9676,8.05665,1046709.3030477,0
+PEG.US,D,19980729,000000,8.05665,8.13233,8.00007,8.01286,515788.52418815,0
+PEG.US,D,19980730,000000,8.05665,8.15193,8.05665,8.11205,1169985.042624,0
+PEG.US,D,19980731,000000,8.08941,8.10453,7.83496,7.91776,683520.83687588,0
+PEG.US,D,19980803,000000,7.90362,8.08941,7.8605,8.08941,1633441.7414393,0
+PEG.US,D,19980804,000000,8.15193,8.20841,7.97999,8.00007,2090901.5192183,0
+PEG.US,D,19980805,000000,8.08941,8.08941,7.90362,8.02378,1540431.5364954,0
+PEG.US,D,19980806,000000,8.01286,8.17651,7.97999,8.11205,2221745.9493554,0
+PEG.US,D,19980807,000000,8.08941,8.2202,8.01286,8.20841,1091795.4042007,0
+PEG.US,D,19980810,000000,8.17651,8.28381,8.08941,8.2718,823814.339379,0
+PEG.US,D,19980811,000000,8.24216,8.28381,8.11205,8.16569,1595919.204397,0
+PEG.US,D,19980812,000000,8.13233,8.42416,8.10453,8.31706,1899844.8849967,0
+PEG.US,D,19980813,000000,8.28381,8.33208,8.15193,8.18851,1186379.4292488,0
+PEG.US,D,19980814,000000,8.16569,8.24216,8.04406,8.08941,1479584.6779194,0
+PEG.US,D,19980817,000000,8.05665,8.36086,7.97999,8.33208,1223898.8904212,0
+PEG.US,D,19980818,000000,8.36086,8.42416,8.2718,8.36086,1927275.4928615,0
+PEG.US,D,19980819,000000,8.33208,8.33208,8.24216,8.30302,4181492.3755756,0
+PEG.US,D,19980820,000000,8.28381,8.36086,8.24216,8.33208,656720.78234276,0
+PEG.US,D,19980821,000000,8.33208,8.5133,8.28381,8.46814,3060689.4675358,0
+PEG.US,D,19980824,000000,8.5133,8.64721,8.4939,8.60225,1485892.2618165,0
+PEG.US,D,19980825,000000,8.64721,8.64721,8.46814,8.4939,955910.64856976,0
+PEG.US,D,19980826,000000,8.48238,8.80971,8.48238,8.71266,3337182.4896907,0
+PEG.US,D,19980827,000000,8.67705,8.84999,8.65697,8.69618,1221694.5169852,0
+PEG.US,D,19980828,000000,8.69618,8.84999,8.69618,8.80971,2694027.3189447,0
+PEG.US,D,19980831,000000,8.79781,9.14785,8.76747,8.84999,3120275.2194485,0
+PEG.US,D,19980901,000000,8.8575,8.9049,8.71266,8.84999,3653089.708883,0
+PEG.US,D,19980902,000000,8.84999,9.01461,8.84999,8.9049,13635639.927016,0
+PEG.US,D,19980903,000000,8.9049,8.91894,8.72173,8.80971,8105714.890649,0
+PEG.US,D,19980904,000000,8.84355,8.84355,8.533,8.6083,25252891.967961,0
+PEG.US,D,19980908,000000,8.6083,8.69618,8.48677,8.69618,3107978.9168348,0
+PEG.US,D,19980909,000000,8.6083,8.84355,8.52061,8.78035,4018178.0373698,0
+PEG.US,D,19980910,000000,8.78035,8.95083,8.69618,8.8575,3746412.6272677,0
+PEG.US,D,19980911,000000,8.8575,9.00711,8.82219,8.97785,4585040.3561373,0
+PEG.US,D,19980914,000000,8.99482,9.08552,8.97785,9.07314,2793336.9054658,0
+PEG.US,D,19980915,000000,9.03822,9.28811,9.00711,9.2371,2164988.9724706,0
+PEG.US,D,19980916,000000,9.30079,9.38272,9.2371,9.38272,4428038.7282787,0
+PEG.US,D,19980917,000000,9.38272,9.62265,9.38272,9.47244,3765014.4631986,0
+PEG.US,D,19980918,000000,9.47244,9.5924,9.47244,9.47244,3399292.5055102,0
+PEG.US,D,19980921,000000,9.47244,9.47244,9.40905,9.40905,2555300.4595161,0
+PEG.US,D,19980922,000000,9.45293,9.53291,9.43733,9.43733,1327937.1142854,0
+PEG.US,D,19980923,000000,9.47244,9.57875,9.47244,9.56022,2055592.5832218,0
+PEG.US,D,19980924,000000,9.56022,9.65385,9.28811,9.39149,3152116.6247654,0
+PEG.US,D,19980925,000000,9.39149,9.64216,9.39149,9.47244,1579528.9189321,0
+PEG.US,D,19980928,000000,9.49585,9.64216,9.49194,9.64216,2760232.3429055,0
+PEG.US,D,19980929,000000,9.64216,9.76212,9.47244,9.69871,3554093.8610928,0
+PEG.US,D,19980930,000000,9.64216,9.75041,9.54657,9.66751,4645574.5012725,0
+PEG.US,D,19981001,000000,9.66751,9.80601,9.64216,9.77675,1988755.9806393,0
+PEG.US,D,19981002,000000,9.75041,10.0996,9.75041,9.96205,3371548.1589145,0
+PEG.US,D,19981005,000000,10.0245,10.4858,9.97672,10.3776,3867165.1282274,0
+PEG.US,D,19981006,000000,10.4547,10.4683,10.239,10.239,3189316.1954671,0
+PEG.US,D,19981007,000000,10.2927,10.5102,10.239,10.3337,4818662.9287651,0
+PEG.US,D,19981008,000000,10.4234,10.4234,10.1815,10.2702,1974565.9674507,0
+PEG.US,D,19981009,000000,10.239,10.239,9.83918,9.83918,3261837.0056448,0
+PEG.US,D,19981012,000000,9.79529,9.79529,9.38272,9.56022,2484048.9583216,0
+PEG.US,D,19981013,000000,9.53291,9.76212,9.47244,9.66751,3730651.8698446,0
+PEG.US,D,19981014,000000,9.66751,9.96205,9.66751,9.80601,2830534.4255876,0
+PEG.US,D,19981015,000000,9.80601,10.1815,9.80601,10.0889,3981606.9694199,0
+PEG.US,D,19981016,000000,10.1815,10.1815,9.75041,9.77675,3607686.7931292,0
+PEG.US,D,19981019,000000,9.77675,9.87132,9.5924,9.5924,2142604.8418395,0
+PEG.US,D,19981020,000000,9.57875,9.5924,9.38272,9.43733,2550890.6873539,0
+PEG.US,D,19981021,000000,9.49585,9.49585,9.27348,9.38272,1526876.1777984,0
+PEG.US,D,19981022,000000,9.36321,9.45293,9.34175,9.38272,1310909.0984589,0
+PEG.US,D,19981023,000000,9.36321,9.38272,9.2371,9.30079,1371128.4795733,0
+PEG.US,D,19981026,000000,9.27348,9.34175,9.12864,9.14785,1794856.2173302,0
+PEG.US,D,19981027,000000,9.19164,9.22451,9.08552,9.12864,1512685.1393198,0
+PEG.US,D,19981028,000000,9.25543,9.28811,9.10269,9.25543,1823230.0919676,0
+PEG.US,D,19981029,000000,9.28811,9.31931,9.1661,9.17955,2037935.0393536,0
+PEG.US,D,19981030,000000,9.2371,9.38272,9.22451,9.34175,1262995.2475678,0
+PEG.US,D,19981102,000000,9.34175,9.49585,9.332,9.39149,859444.19113616,0
+PEG.US,D,19981103,000000,9.38272,9.53291,9.38272,9.49194,1376484.594378,0
+PEG.US,D,19981104,000000,9.53291,9.65385,9.34175,9.42465,686667.45179466,0
+PEG.US,D,19981105,000000,9.40905,9.47244,9.332,9.45293,958751.7270774,0
+PEG.US,D,19981106,000000,9.39149,9.43733,9.332,9.40905,898534.396543,0
+PEG.US,D,19981109,000000,9.40905,9.42465,9.31931,9.38272,1323207.4516524,0
+PEG.US,D,19981110,000000,9.38272,9.75041,9.36321,9.69871,2297408.248002,0
+PEG.US,D,19981111,000000,9.75041,9.75041,9.49194,9.57875,1044817.6430525,0
+PEG.US,D,19981112,000000,9.57875,9.69871,9.56022,9.65385,802374.50081051,0
+PEG.US,D,19981113,000000,9.69871,9.71237,9.62265,9.65385,441384.25633501,0
+PEG.US,D,19981116,000000,9.69871,9.76212,9.56022,9.68896,696756.30510221,0
+PEG.US,D,19981117,000000,9.68896,9.81868,9.60606,9.62265,625507.87977757,0
+PEG.US,D,19981118,000000,9.53291,9.56022,9.42465,9.49585,4557297.0348316,0
+PEG.US,D,19981119,000000,9.56022,9.56022,9.49194,9.53291,1646995.0495563,0
+PEG.US,D,19981120,000000,9.49194,9.57875,9.49194,9.49585,989327.92457104,0
+PEG.US,D,19981123,000000,9.54657,9.69871,9.42465,9.62265,1241866.0718604,0
+PEG.US,D,19981124,000000,9.62265,9.72993,9.60606,9.71237,1219167.1772084,0
+PEG.US,D,19981125,000000,9.71237,9.81868,9.71237,9.77675,1047657.6962702,0
+PEG.US,D,19981127,000000,9.77675,9.80601,9.75041,9.75041,356895.2363342,0
+PEG.US,D,19981130,000000,9.75041,9.75041,9.5924,9.5924,1628713.1040963,0
+PEG.US,D,19981201,000000,9.5924,9.79529,9.5924,9.72993,787242.24613917,0
+PEG.US,D,19981202,000000,9.71237,9.88892,9.71237,9.79529,2090590.8563573,0
+PEG.US,D,19981203,000000,9.75041,9.83918,9.66751,9.66751,1583307.1124726,0
+PEG.US,D,19981204,000000,9.66751,9.92796,9.66751,9.91429,828858.76603278,0
+PEG.US,D,19981207,000000,9.91429,10.0245,9.79529,9.96205,1404863.5954654,0
+PEG.US,D,19981208,000000,9.96007,10.0664,9.96007,10.0031,12562127.493565,0
+PEG.US,D,19981209,000000,10.0031,10.0186,9.96007,10.0031,1721719.2078803,0
+PEG.US,D,19981210,000000,9.98445,10.0031,9.85283,9.85283,1750725.6864295,0
+PEG.US,D,19981211,000000,9.85283,9.96978,9.85283,9.87722,1149176.7826772,0
+PEG.US,D,19981214,000000,9.92102,9.96978,9.81089,9.86552,1055541.1508517,0
+PEG.US,D,19981215,000000,9.80113,9.86552,9.73578,9.85283,983347.40817442,0
+PEG.US,D,19981216,000000,9.87722,9.92102,9.80113,9.89569,1140977.538785,0
+PEG.US,D,19981217,000000,9.90936,10.0664,9.90936,10.0528,857865.24458193,0
+PEG.US,D,19981218,000000,9.96007,10.0811,9.96007,10.0528,1811887.3090263,0
+PEG.US,D,19981221,000000,10.0528,10.0811,9.89569,9.96978,1429456.2006925,0
+PEG.US,D,19981222,000000,9.98445,10.0031,9.85283,9.89569,1411491.0698333,0
+PEG.US,D,19981223,000000,9.89569,9.98445,9.89569,9.96978,869213.15397297,0
+PEG.US,D,19981224,000000,9.96007,9.96978,9.92102,9.96007,601229.01328138,0
+PEG.US,D,19981228,000000,9.96978,10.0352,9.92102,9.96978,1807785.1238554,0
+PEG.US,D,19981229,000000,9.96978,10.0664,9.96978,10.0352,1007935.9122416,0
+PEG.US,D,19981230,000000,10.0352,10.0528,9.96007,9.96007,812778.11813893,0
+PEG.US,D,19981231,000000,9.96007,10.0031,9.94263,9.96978,675318.51711365,0
+PEG.US,D,19990104,000000,9.96978,10.0664,9.80113,9.89569,2111081.2764132,0
+PEG.US,D,19990105,000000,9.89569,9.96978,9.85283,9.85283,7342118.9070943,0
+PEG.US,D,19990106,000000,9.87722,9.94263,9.85283,9.94263,2707895.3910826,0
+PEG.US,D,19990107,000000,9.90936,9.96007,9.89569,9.94263,2563502.7792783,0
+PEG.US,D,19990108,000000,9.90936,10.0186,9.90936,10.0031,2153009.4844579,0
+PEG.US,D,19990111,000000,9.96007,9.98445,9.89569,9.92102,3045556.1875744,0
+PEG.US,D,19990112,000000,9.90936,10.0352,9.90936,9.92102,2553728.6899917,0
+PEG.US,D,19990113,000000,9.90936,10.0186,9.87722,9.90936,3612732.2450729,0
+PEG.US,D,19990114,000000,9.90936,9.92102,9.70457,9.86552,2811626.0279557,0
+PEG.US,D,19990115,000000,9.86552,9.87722,9.76992,9.86552,2071356.4165149,0
+PEG.US,D,19990119,000000,9.80113,9.85283,9.69482,9.85283,2578630.9327898,0
+PEG.US,D,19990120,000000,9.81089,9.85283,9.75626,9.80113,2266514.2106175,0
+PEG.US,D,19990121,000000,9.80113,9.89569,9.78942,9.85283,2780727.8894114,0
+PEG.US,D,19990122,000000,9.86552,10.0031,9.83141,9.90936,1538541.9270802,0
+PEG.US,D,19990125,000000,9.90936,9.98445,9.86552,9.94263,1202143.2625419,0
+PEG.US,D,19990126,000000,9.92102,9.96978,9.86552,9.90936,1340547.1556298,0
+PEG.US,D,19990127,000000,9.94263,9.96007,9.75626,9.76992,1344334.57678,0
+PEG.US,D,19990128,000000,9.78942,9.96978,9.78942,9.92102,1465714.5552014,0
+PEG.US,D,19990129,000000,9.96007,9.96007,9.75626,9.86552,1953447.0446428,0
+PEG.US,D,19990201,000000,9.89569,9.90936,9.58655,9.62849,2026269.2900718,0
+PEG.US,D,19990202,000000,9.62849,9.73578,9.47927,9.60996,2201565.1668703,0
+PEG.US,D,19990203,000000,9.58655,9.69482,9.58655,9.62849,872047.05545082,0
+PEG.US,D,19990204,000000,9.62849,9.62849,9.47927,9.54657,1465714.5552014,0
+PEG.US,D,19990205,000000,9.56705,9.60996,9.47927,9.60021,1462556.662093,0
+PEG.US,D,19990208,000000,9.60996,9.68214,9.54657,9.58655,1605381.6055327,0
+PEG.US,D,19990209,000000,9.60996,9.62849,9.42465,9.50366,662391.66116838,0
+PEG.US,D,19990210,000000,9.50366,9.53291,9.38272,9.45781,590510.63193209,0
+PEG.US,D,19990211,000000,9.39636,9.42465,9.28811,9.39636,851870.37412571,0
+PEG.US,D,19990212,000000,9.42465,9.43733,9.10269,9.12864,1173135.7587028,0
+PEG.US,D,19990216,000000,9.19164,9.332,9.1661,9.2371,1233355.1398172,0
+PEG.US,D,19990217,000000,9.25543,9.53291,9.25543,9.41392,1354417.2783476,0
+PEG.US,D,19990218,000000,9.36321,9.6597,9.34175,9.60996,2045815.4180652,0
+PEG.US,D,19990219,000000,9.56705,9.62849,9.47927,9.52023,2046767.9124476,0
+PEG.US,D,19990222,000000,9.52023,9.70457,9.50366,9.68214,1340232.3916089,0
+PEG.US,D,19990223,000000,9.6597,9.68214,9.52023,9.54657,1448373.8259341,0
+PEG.US,D,19990224,000000,9.52023,9.71725,9.52023,9.62849,2349746.2251148,0
+PEG.US,D,19990225,000000,9.60021,9.60996,9.41392,9.53291,1175656.9467397,0
+PEG.US,D,19990226,000000,9.53291,9.56705,9.42465,9.47927,2065678.3606594,0
+PEG.US,D,19990301,000000,9.47927,9.47927,9.31931,9.39636,2022485.9700815,0
+PEG.US,D,19990302,000000,9.38272,9.56705,9.38272,9.45781,2253271.5653614,0
+PEG.US,D,19990303,000000,9.41392,9.50366,9.39636,9.43733,1278442.2662602,0
+PEG.US,D,19990304,000000,9.42465,9.62849,9.41392,9.62849,1583622.9017835,0
+PEG.US,D,19990305,000000,9.71725,9.85283,9.71725,9.80113,1375546.4540552,0
+PEG.US,D,19990308,000000,9.77675,9.79529,9.66751,9.76212,704951.44783464,0
+PEG.US,D,19990309,000000,9.69871,9.72993,9.57193,9.57193,988384.65779838,0
+PEG.US,D,19990310,000000,9.57193,9.76212,9.57193,9.63532,788184.48762186,0
+PEG.US,D,19990311,000000,9.61679,9.71237,9.61679,9.63532,1651097.2347274,0
+PEG.US,D,19990312,000000,9.66751,9.87132,9.66751,9.82746,1115124.8521845,0
+PEG.US,D,19990315,000000,9.77675,9.82746,9.68896,9.69871,789449.69544519,0
+PEG.US,D,19990316,000000,9.75041,9.75041,9.66751,9.71237,647887.90924881,0
+PEG.US,D,19990317,000000,9.66751,9.69871,9.5095,9.55242,999735.64305935,0
+PEG.US,D,19990318,000000,9.60606,9.76212,9.5924,9.69871,1136256.0784719,0
+PEG.US,D,19990319,000000,9.66751,9.77675,9.64801,9.77675,1380906.6700199,0
+PEG.US,D,19990322,000000,9.71237,9.72993,9.63532,9.68896,599341.4544461,0
+PEG.US,D,19990323,000000,9.61679,9.68896,9.5924,9.66751,1685457.7775015,0
+PEG.US,D,19990324,000000,9.69871,9.88892,9.66751,9.80601,2284485.4932166,0
+PEG.US,D,19990325,000000,9.80601,9.95333,9.80601,9.92102,2426669.6304249,0
+PEG.US,D,19990326,000000,9.87132,9.90936,9.80601,9.80601,2306864.4973979,0
+PEG.US,D,19990329,000000,9.82746,9.92102,9.82746,9.85864,2533230.0676159,0
+PEG.US,D,19990330,000000,9.85864,9.85864,9.71237,9.71237,2776941.4935511,0
+PEG.US,D,19990331,000000,9.82746,9.82746,9.61679,9.64801,1488728.2138743,0
+PEG.US,D,19990401,000000,9.71237,9.84694,9.64801,9.75041,1777201.7493319,0
+PEG.US,D,19990405,000000,9.82746,9.88892,9.79529,9.88892,1392251.5035409,0
+PEG.US,D,19990406,000000,9.95333,9.95333,9.75041,9.76212,1013922.5803781,0
+PEG.US,D,19990407,000000,9.76212,9.79529,9.63532,9.69871,1375859.1674961,0
+PEG.US,D,19990408,000000,9.76212,9.87132,9.71237,9.79529,1035990.9216984,0
+PEG.US,D,19990409,000000,9.76212,9.80601,9.68896,9.77675,540382.15470523,0
+PEG.US,D,19990412,000000,9.75041,9.85864,9.68896,9.82746,756972.61034663,0
+PEG.US,D,19990413,000000,9.79529,9.79529,9.64801,9.68896,1512055.611278,0
+PEG.US,D,19990414,000000,9.66751,9.69871,9.49194,9.49194,2653664.7286848,0
+PEG.US,D,19990415,000000,9.5095,9.63532,9.4861,9.49194,1933265.2368678,0
+PEG.US,D,19990416,000000,9.55242,9.60606,9.49194,9.53974,1893858.2168602,0
+PEG.US,D,19990419,000000,9.52706,9.72993,9.5095,9.61679,2733437.4148223,0
+PEG.US,D,19990420,000000,9.61679,9.98445,9.55242,9.96205,2254215.8574241,0
+PEG.US,D,19990421,000000,9.88892,9.88892,9.64801,9.79529,1931687.3156037,0
+PEG.US,D,19990422,000000,9.84694,9.95333,9.82746,9.87132,1879036.62505,0
+PEG.US,D,19990423,000000,9.92102,10.0664,9.90936,9.90936,1116701.7481587,0
+PEG.US,D,19990426,000000,9.85864,10.1143,9.84694,10.0186,1791073.9226297,0
+PEG.US,D,19990427,000000,10.0303,10.123,10.0303,10.0811,1488411.3992734,0
+PEG.US,D,19990428,000000,10.0664,10.1143,10.0469,10.1143,1783826.1478299,0
+PEG.US,D,19990429,000000,10.123,10.239,10.123,10.1932,1077609.4921719,0
+PEG.US,D,19990430,000000,10.123,10.1766,10.0186,10.1143,1776256.4319793,0
+PEG.US,D,19990503,000000,10.0469,10.3151,10.0469,10.2995,1271502.0784513,0
+PEG.US,D,19990504,000000,10.2702,10.2829,10.1932,10.239,1271191.4155902,0
+PEG.US,D,19990505,000000,10.239,10.3151,10.1766,10.3151,1001312.5390336,0
+PEG.US,D,19990506,000000,10.2537,10.3473,10.1932,10.2829,2528823.3713237,0
+PEG.US,D,19990507,000000,10.3151,10.398,10.2537,10.2829,1006040.1510866,0
+PEG.US,D,19990510,000000,10.1932,10.4097,10.1649,10.2995,1445531.7221365,0
+PEG.US,D,19990511,000000,10.2537,10.2829,10.1766,10.2537,1486835.5285891,0
+PEG.US,D,19990512,000000,10.2049,10.2702,10.0469,10.2185,948344.00858911,0
+PEG.US,D,19990513,000000,10.1649,10.4234,10.1649,10.3669,915876.15110029,0
+PEG.US,D,19990514,000000,10.1766,10.3151,10.1415,10.2702,1787290.6026395,0
+PEG.US,D,19990517,000000,10.2829,10.3337,10.1932,10.2995,1024646.0881772,0
+PEG.US,D,19990518,000000,10.2702,10.3151,10.1766,10.2702,1461616.4711902,0
+PEG.US,D,19990519,000000,10.2995,10.3776,10.239,10.3669,1135931.0615512,0
+PEG.US,D,19990520,000000,10.3669,10.4097,10.3337,10.3776,1222006.205136,0
+PEG.US,D,19990521,000000,10.3776,10.5569,10.3776,10.4761,1154533.922772,0
+PEG.US,D,19990524,000000,10.4907,10.6838,10.442,10.4547,1524982.4672233,0
+PEG.US,D,19990525,000000,10.4907,10.7268,10.4761,10.5569,1899219.4581148,0
+PEG.US,D,19990526,000000,10.5813,10.6654,10.4907,10.6116,1857596.7864814,0
+PEG.US,D,19990527,000000,10.6116,10.6507,10.3669,10.398,1590558.9884324,0
+PEG.US,D,19990528,000000,10.3669,10.6507,10.3669,10.599,712521.16368521,0
+PEG.US,D,19990601,000000,10.599,10.599,10.3776,10.442,1034415.0510141,0
+PEG.US,D,19990602,000000,10.5034,10.5345,10.3776,10.4097,1535700.8485727,0
+PEG.US,D,19990603,000000,10.442,10.5813,10.398,10.4907,2070411.0991622,0
+PEG.US,D,19990604,000000,10.5258,10.5813,10.4761,10.5813,1141613.2185665,0
+PEG.US,D,19990607,000000,10.5102,10.6574,10.5102,10.593,4376014.4898967,0
+PEG.US,D,19990608,000000,10.5297,10.5649,10.4965,10.5297,1200566.3665676,0
+PEG.US,D,19990609,000000,10.5102,10.5424,10.4965,10.5297,433816.59106438,0
+PEG.US,D,19990610,000000,10.4965,10.5813,10.2927,10.3903,2383164.526406,0
+PEG.US,D,19990611,000000,10.436,10.4965,10.2595,10.3717,1525298.2565342,0
+PEG.US,D,19990614,000000,10.436,10.5649,10.3903,10.4547,791968.83290216,0
+PEG.US,D,19990615,000000,10.4547,10.6574,10.4029,10.593,662709.50105917,0
+PEG.US,D,19990616,000000,10.5649,10.911,10.5297,10.7736,2332092.7824066,0
+PEG.US,D,19990617,000000,10.7736,10.837,10.6945,10.7268,879933.58590221,0
+PEG.US,D,19990618,000000,10.7268,10.7549,10.6574,10.7062,1280958.3278472,0
+PEG.US,D,19990621,000000,10.6945,10.7062,10.5297,10.5813,889392.91116799,0
+PEG.US,D,19990622,000000,10.5649,10.7736,10.5649,10.7549,1385948.0208037,0
+PEG.US,D,19990623,000000,10.6945,10.7736,10.6438,10.6574,1042299.5308855,0
+PEG.US,D,19990624,000000,10.6253,10.6253,10.5102,10.5297,1377121.2994496,0
+PEG.US,D,19990625,000000,10.593,10.6574,10.5102,10.5813,1446482.1659389,0
+PEG.US,D,19990628,000000,10.6116,10.7268,10.5813,10.593,802374.50081051,0
+PEG.US,D,19990629,000000,10.6574,10.7062,10.5424,10.593,1169671.3038932,0
+PEG.US,D,19990630,000000,10.593,10.6253,10.436,10.4547,1990331.8513236,0
+PEG.US,D,19990701,000000,10.436,10.5102,10.3903,10.4029,1252584.4532098,0
+PEG.US,D,19990702,000000,10.4029,10.4965,10.3542,10.4547,627396.46390283,0
+PEG.US,D,19990706,000000,10.4234,10.4547,10.3083,10.436,593032.84525897,0
+PEG.US,D,19990707,000000,10.4547,10.4547,10.3083,10.3415,866059.3620244,0
+PEG.US,D,19990708,000000,10.2761,10.4029,10.2761,10.2927,648517.43729057,0
+PEG.US,D,19990709,000000,10.2927,10.3542,10.2927,10.323,669007.85734659,0
+PEG.US,D,19990712,000000,10.3542,10.3903,10.2595,10.323,789449.69544519,0
+PEG.US,D,19990713,000000,10.2927,10.4234,10.2927,10.3903,617303.50943542,0
+PEG.US,D,19990714,000000,10.323,10.4234,10.2761,10.4234,646628.85316532,0
+PEG.US,D,19990715,000000,10.4809,10.5102,10.436,10.4683,1418105.2154315,0
+PEG.US,D,19990716,000000,10.4809,10.4809,10.239,10.323,3302822.9722067,0
+PEG.US,D,19990719,000000,10.323,10.4029,10.239,10.2927,1039460.5029579,0
+PEG.US,D,19990720,000000,10.2595,10.593,10.239,10.5813,4146812.9676208,0
+PEG.US,D,19990721,000000,10.593,10.7062,10.4965,10.5424,1905839.7554529,0
+PEG.US,D,19990722,000000,10.4965,10.6945,10.4965,10.5297,1757027.1185868,0
+PEG.US,D,19990723,000000,10.4965,10.5813,10.4965,10.5297,797328.0235768,0
+PEG.US,D,19990726,000000,10.5297,10.6945,10.5297,10.678,1814407.4717734,0
+PEG.US,D,19990727,000000,10.6438,10.6945,10.6116,10.6438,1565023.1164326,0
+PEG.US,D,19990728,000000,10.6253,10.6574,10.5102,10.5102,585150.41596748,0
+PEG.US,D,19990729,000000,10.4547,10.5424,10.239,10.2927,1386265.8606945,0
+PEG.US,D,19990730,000000,10.3415,10.4547,10.2927,10.323,1405809.938108,0
+PEG.US,D,19990802,000000,10.3415,10.4029,10.2927,10.3415,1505754.1791207,0
+PEG.US,D,19990803,000000,10.3542,10.436,10.3083,10.3717,1133412.9493843,0
+PEG.US,D,19990804,000000,10.3542,10.436,10.3083,10.3717,1870208.8784059,0
+PEG.US,D,19990805,000000,10.3542,10.436,10.323,10.4029,1106924.5830021,0
+PEG.US,D,19990806,000000,10.3903,10.5102,10.3542,10.4683,1368606.2662464,0
+PEG.US,D,19990809,000000,10.4234,10.4809,10.3903,10.4547,979877.82691498,0
+PEG.US,D,19990810,000000,10.4234,10.4683,10.3415,10.3717,894118.47264101,0
+PEG.US,D,19990811,000000,10.3903,10.5424,10.3717,10.5424,1470750.7795354,0
+PEG.US,D,19990812,000000,10.5102,10.5649,10.4547,10.4683,1472331.7766695,0
+PEG.US,D,19990813,000000,10.4809,10.593,10.4809,10.4965,552681.53318869,0
+PEG.US,D,19990816,000000,10.4547,10.4683,10.3542,10.4547,914609.917987,0
+PEG.US,D,19990817,000000,10.4683,10.4683,10.239,10.3415,1698387.7093167,0
+PEG.US,D,19990818,000000,10.2761,10.3415,10.2595,10.323,1442383.0566378,0
+PEG.US,D,19990819,000000,10.323,10.4965,10.2927,10.4809,1623038.1241108,0
+PEG.US,D,19990820,000000,10.4809,10.6253,10.436,10.6116,2493199.6713063,0
+PEG.US,D,19990823,000000,10.6574,10.678,10.5297,10.6438,1183226.6625903,0
+PEG.US,D,19990824,000000,10.6574,10.6945,10.5649,10.6945,1246283.0210523,0
+PEG.US,D,19990825,000000,10.7062,10.7549,10.6945,10.7549,2097208.0778255,0
+PEG.US,D,19990826,000000,10.7549,10.7549,10.6574,10.678,790391.93692786,0
+PEG.US,D,19990827,000000,10.6438,10.7268,10.6253,10.6574,729230.31433084,0
+PEG.US,D,19990830,000000,10.6574,10.6945,10.4965,10.4965,598074.19604284,0
+PEG.US,D,19990831,000000,10.4965,10.5813,10.4234,10.4965,815616.12077665,0
+PEG.US,D,19990901,000000,10.4683,10.5813,10.4547,10.5424,1070043.8774812,0
+PEG.US,D,19990902,000000,10.5102,10.5649,10.4683,10.5297,1115752.3296462,0
+PEG.US,D,19990903,000000,10.593,10.7268,10.5649,10.6574,1386265.8606945,0
+PEG.US,D,19990907,000000,10.638,10.6838,10.5716,10.599,4513477.1667919,0
+PEG.US,D,19990908,000000,10.599,10.599,10.2927,10.3288,1976141.8381351,0
+PEG.US,D,19990909,000000,10.3083,10.3776,10.1991,10.3083,3485365.5985151,0
+PEG.US,D,19990910,000000,10.3473,10.3776,10.3083,10.3288,1511116.4456653,0
+PEG.US,D,19990913,000000,10.3288,10.3473,10.1991,10.2927,1490934.6378904,0
+PEG.US,D,19990914,000000,10.2537,10.2674,10.1298,10.1503,1212543.8040005,0
+PEG.US,D,19990915,000000,10.1649,10.2312,10.1503,10.1815,1357883.7837372,0
+PEG.US,D,19990916,000000,10.119,10.1503,10.0732,10.119,1581418.5283473,0
+PEG.US,D,19990917,000000,10.1054,10.1815,10.0889,10.1649,994373.37651478,0
+PEG.US,D,19990920,000000,10.119,10.2312,10.119,10.119,1542640.0110915,0
+PEG.US,D,19990921,000000,10.0528,10.0732,9.94263,9.96978,1273399.8901863,0
+PEG.US,D,19990922,000000,9.96978,10.0186,9.85864,9.92102,790708.75152867,0
+PEG.US,D,19990923,000000,9.87132,9.87132,9.69871,9.74262,1213493.222513,0
+PEG.US,D,19990924,000000,9.72993,9.87132,9.68214,9.69871,1529714.1804361,0
+PEG.US,D,19990927,000000,9.74262,9.85864,9.72993,9.77675,2250115.7228329,0
+PEG.US,D,19990928,000000,9.77675,9.80601,9.61679,9.69871,2604486.6952603,0
+PEG.US,D,19990929,000000,9.72993,9.80601,9.6597,9.79529,1780672.3558813,0
+PEG.US,D,19990930,000000,9.82746,10.0352,9.80601,10.0186,1538228.1883494,0
+PEG.US,D,19991001,000000,10.0186,10.2312,9.85864,10.1503,1122378.7787242,0
+PEG.US,D,19991004,000000,10.1503,10.3776,10.1298,10.2927,1588354.6149963,0
+PEG.US,D,19991005,000000,10.2537,10.2927,10.0352,10.1298,1006356.9656874,0
+PEG.US,D,19991006,000000,10.1503,10.2674,10.1054,10.1649,1242180.8358812,0
+PEG.US,D,19991007,000000,10.1298,10.1503,9.98445,10.0031,775258.65696656,0
+PEG.US,D,19991008,000000,9.96978,10.119,9.96978,10.0528,1030322.0934527,0
+PEG.US,D,19991011,000000,9.98445,10.0031,9.79529,9.88892,1139722.5838614,0
+PEG.US,D,19991012,000000,9.85864,9.96978,9.77675,9.87132,1797068.793086,0
+PEG.US,D,19991013,000000,9.84694,9.96007,9.82746,9.96007,2398614.6209682,0
+PEG.US,D,19991014,000000,9.87132,10.0528,9.85864,10.0186,2160584.3267583,0
+PEG.US,D,19991015,000000,10.0732,10.0732,9.79529,9.80601,989963.60435263,0
+PEG.US,D,19991018,000000,9.82746,10.0031,9.80601,10.0031,1097153.5695853,0
+PEG.US,D,19991019,000000,9.98445,10.0732,9.84694,9.87132,1194890.3612921,0
+PEG.US,D,19991020,000000,9.85864,9.96007,9.80601,9.85864,1111969.0096559,0
+PEG.US,D,19991021,000000,9.82746,9.84694,9.69871,9.76212,1792336.0545832,0
+PEG.US,D,19991022,000000,9.71237,9.80601,9.6597,9.74262,1455628.7777637,0
+PEG.US,D,19991025,000000,9.71237,9.87132,9.69871,9.82746,1136880.4800637,0
+PEG.US,D,19991026,000000,9.82746,9.98445,9.82746,9.82746,632442.94113655,0
+PEG.US,D,19991027,000000,9.84694,10.1054,9.84694,10.0889,1513323.8949713,0
+PEG.US,D,19991028,000000,10.119,10.2185,10.119,10.2185,1759233.5426028,0
+PEG.US,D,19991029,000000,10.2185,10.3083,10.1815,10.2674,822550.15684565,0
+PEG.US,D,19991101,000000,10.2185,10.2537,10.0889,10.1815,855650.61824613,0
+PEG.US,D,19991102,000000,10.1649,10.3288,10.1649,10.2537,651044.77706731,0
+PEG.US,D,19991103,000000,10.2185,10.2312,10.1298,10.2185,923752.42865198,0
+PEG.US,D,19991104,000000,10.1991,10.2761,10.0186,10.119,1045770.1374348,0
+PEG.US,D,19991105,000000,10.0528,10.1991,10.0528,10.119,906102.06181363,0
+PEG.US,D,19991108,000000,10.0732,10.1503,10.0031,10.0352,711260.05702177,0
+PEG.US,D,19991109,000000,10.0186,10.0186,9.88892,9.96978,1609161.849653,0
+PEG.US,D,19991110,000000,9.87132,9.90936,9.6597,9.69871,2018707.7765411,0
+PEG.US,D,19991111,000000,9.68214,9.84694,9.64801,9.80601,1201510.6586302,0
+PEG.US,D,19991112,000000,9.84694,9.85864,9.76212,9.79529,1047344.9828292,0
+PEG.US,D,19991115,000000,9.72993,9.74262,9.60021,9.61679,898534.396543,0
+PEG.US,D,19991117,000000,9.58655,9.64801,9.56705,9.61679,1627131.0816722,0
+PEG.US,D,19991118,000000,9.58655,9.58655,9.47244,9.52023,657347.23451461,0
+PEG.US,D,19991119,000000,9.45293,9.47244,9.35735,9.37686,799536.49817278,0
+PEG.US,D,19991122,000000,9.30567,9.35735,9.20999,9.28811,1311545.8035304,0
+PEG.US,D,19991123,000000,9.26031,9.27348,9.06563,9.11508,1053015.8616549,0
+PEG.US,D,19991124,000000,9.09606,9.17955,9.05227,9.0789,810883.38227386,0
+PEG.US,D,19991126,000000,9.12864,9.12864,8.96303,9.00135,427195.26843633,0
+PEG.US,D,19991129,000000,8.95083,8.95083,8.64175,8.70437,1354109.6913566,0
+PEG.US,D,19991130,000000,8.77391,9.09606,8.75353,9.0789,2145763.7602379,0
+PEG.US,D,19991201,000000,8.93863,9.05227,8.87036,8.95083,1537591.4832778,0
+PEG.US,D,19991202,000000,8.91894,9.06563,8.9049,8.93863,937627.67781975,0
+PEG.US,D,19991203,000000,9.01461,9.20999,9.00135,9.00135,3087171.682178,0
+PEG.US,D,19991206,000000,8.96303,9.05227,8.9049,8.98351,2271557.6119814,0
+PEG.US,D,19991207,000000,8.96303,9.06563,8.95083,9.03169,2897688.8680608,0
+PEG.US,D,19991208,000000,9.00711,9.09226,8.97785,9.02789,2675424.457724,0
+PEG.US,D,19991209,000000,8.99482,9.09226,8.99482,9.02789,4076818.4719298,0
+PEG.US,D,19991210,000000,9.02789,9.07314,8.72895,8.72895,4030791.1545842,0
+PEG.US,D,19991213,000000,8.74815,8.74815,8.43147,8.533,2251063.0907655,0
+PEG.US,D,19991214,000000,8.63638,8.64721,8.54646,8.56353,1792654.9197639,0
+PEG.US,D,19991215,000000,8.52061,8.78035,8.52061,8.64721,2174452.3988963,0
+PEG.US,D,19991216,000000,8.65697,8.65697,8.56353,8.63638,1643842.2828978,0
+PEG.US,D,19991217,000000,8.63638,8.65697,8.54646,8.59474,2550259.1087322,0
+PEG.US,D,19991220,000000,8.61571,8.69618,8.54646,8.65697,1522778.0937873,0
+PEG.US,D,19991221,000000,8.64721,8.82219,8.63638,8.72895,2077661.949832,0
+PEG.US,D,19991222,000000,8.72895,8.9049,8.72895,8.86392,1934525.3182414,0
+PEG.US,D,19991223,000000,8.87504,9.00711,8.87504,8.99482,1309019.4890437,0
+PEG.US,D,19991227,000000,9.05803,9.16132,9.05803,9.14112,1537909.3231686,0
+PEG.US,D,19991228,000000,9.16132,9.25543,9.14112,9.2371,4055692.3720923,0
+PEG.US,D,19991229,000000,9.22451,9.2371,9.14112,9.17184,3163153.8712955,0
+PEG.US,D,19991230,000000,9.17184,9.22451,9.17184,9.19164,1132469.6826117,0
+PEG.US,D,19991231,000000,9.22451,9.2371,9.16132,9.17184,697707.77419462,0
+PEG.US,D,20000103,000000,9.22451,9.22451,8.97785,8.97785,8435494.2831392,0
+PEG.US,D,20000104,000000,8.99482,9.12288,8.97785,9.04496,3282328.4509908,0
+PEG.US,D,20000105,000000,9.04496,9.28811,9.04496,9.27348,2353211.7052143,0
+PEG.US,D,20000106,000000,9.27348,9.39149,9.25543,9.30567,1590558.9884324,0
+PEG.US,D,20000107,000000,9.30567,9.32419,9.2371,9.2371,1689558.9373826,0
+PEG.US,D,20000110,000000,9.27348,9.32419,9.20999,9.22451,2125264.1125721,0
+PEG.US,D,20000111,000000,9.22451,9.37686,9.22451,9.33784,2558140.5127338,0
+PEG.US,D,20000112,000000,9.33784,9.47244,9.33784,9.35735,1738423.232076,0
+PEG.US,D,20000113,000000,9.33784,9.43733,9.28811,9.30567,6931315.9747027,0
+PEG.US,D,20000114,000000,9.2371,9.27348,9.14112,9.16132,2007985.294032,0
+PEG.US,D,20000118,000000,9.09226,9.10932,8.99482,9.00711,1353161.2981341,0
+PEG.US,D,20000119,000000,9.07314,9.28811,9.07314,9.17184,1790442.344008,0
+PEG.US,D,20000120,000000,9.16132,9.2371,9.09226,9.19164,1958491.4712967,0
+PEG.US,D,20000121,000000,9.22451,9.39149,9.16132,9.37686,1336132.2570178,0
+PEG.US,D,20000124,000000,9.39149,9.49194,9.25543,9.28811,1832694.5436833,0
+PEG.US,D,20000125,000000,9.30567,9.30567,8.9245,9.14112,2946554.1880444,0
+PEG.US,D,20000126,000000,8.99482,9.09226,8.94498,9.09226,2424147.4170981,0
+PEG.US,D,20000127,000000,9.05803,9.16132,8.94498,9.11508,1583942.7922542,0
+PEG.US,D,20000128,000000,8.99482,9.05803,8.79781,8.82219,2006726.2379484,0
+PEG.US,D,20000131,000000,8.82219,9.05803,8.80971,9.05803,1307130.9049184,0
+PEG.US,D,20000201,000000,9.07314,9.10932,8.9245,9.07314,1153902.3441503,0
+PEG.US,D,20000202,000000,9.04496,9.07314,8.9049,8.94498,981770.51220012,0
+PEG.US,D,20000203,000000,8.9245,9.16132,8.9245,9.07314,1929481.9168775,0
+PEG.US,D,20000204,000000,9.05803,9.07314,8.78035,8.87504,1743154.9452889,0
+PEG.US,D,20000207,000000,8.76104,8.87504,8.74815,8.82219,1436394.3379213,0
+PEG.US,D,20000208,000000,8.80971,8.9245,8.78035,8.82219,826967.10603761,0
+PEG.US,D,20000209,000000,8.76104,8.86392,8.68428,8.72895,1728022.6906175,0
+PEG.US,D,20000210,000000,8.72895,8.76104,8.54646,8.61571,833899.09152666,0
+PEG.US,D,20000211,000000,8.57973,8.65697,8.52061,8.57973,800795.55425628,0
+PEG.US,D,20000214,000000,8.59474,8.78035,8.56353,8.59474,1670324.4975401,0
+PEG.US,D,20000215,000000,8.56353,8.61571,8.44844,8.4939,1022118.7484005,0
+PEG.US,D,20000216,000000,8.48238,8.52061,8.43147,8.44844,793229.9395656,0
+PEG.US,D,20000217,000000,8.54646,8.54646,8.28381,8.33638,1049557.5585851,0
+PEG.US,D,20000218,000000,8.2013,8.2718,8.06932,8.08941,2239714.1560844,0
+PEG.US,D,20000222,000000,8.05665,8.17135,8.03704,8.05665,1817247.524991,0
+PEG.US,D,20000223,000000,7.98681,7.98681,7.87299,7.89035,2449054.786346,0
+PEG.US,D,20000224,000000,7.87299,7.87299,7.49027,7.6549,3943775.8200965,0
+PEG.US,D,20000225,000000,7.6549,7.67587,7.46013,7.51036,1208135.0571282,0
+PEG.US,D,20000228,000000,7.51036,7.63755,7.51036,7.6273,2407435.1905826,0
+PEG.US,D,20000229,000000,7.6273,7.67587,7.60702,7.63755,3005201.7996343,0
+PEG.US,D,20000301,000000,7.6273,7.63755,7.47896,7.53085,1602223.7124242,0
+PEG.US,D,20000302,000000,7.51036,7.6549,7.49027,7.59347,1379016.0353147,0
+PEG.US,D,20000303,000000,7.60702,7.67587,7.5564,7.6273,2656505.8071923,0
+PEG.US,D,20000306,000000,7.54381,7.5564,7.0542,7.13008,2499494.9517238,0
+PEG.US,D,20000307,000000,7.13008,7.2756,7.11126,7.1806,1664972.4838953,0
+PEG.US,D,20000308,000000,7.11126,7.31383,7.07322,7.19436,3793705.1524369,0
+PEG.US,D,20000309,000000,7.12413,7.16167,7.00358,7.09184,1477379.2791933,0
+PEG.US,D,20000310,000000,7.09184,7.11126,7.0225,7.0225,1326679.0834919,0
+PEG.US,D,20000313,000000,6.99061,7.07322,6.92087,6.95266,1243446.0437046,0
+PEG.US,D,20000314,000000,6.95266,7.04143,6.90196,6.97159,1357574.1461662,0
+PEG.US,D,20000315,000000,6.93979,7.44151,6.93979,7.39108,2650514.0126061,0
+PEG.US,D,20000316,000000,7.42746,8.01286,7.40814,7.96077,2889810.5399292,0
+PEG.US,D,20000317,000000,7.79671,7.93591,7.68319,7.71392,3147390.0380025,0
+PEG.US,D,20000320,000000,7.76492,7.88558,7.66261,7.68319,1620511.8096241,0
+PEG.US,D,20000321,000000,7.74454,7.76492,7.59347,7.66261,1401080.275475,0
+PEG.US,D,20000322,000000,7.59347,7.63248,7.39108,7.42746,1320052.6344139,0
+PEG.US,D,20000323,000000,7.35859,7.74454,7.35859,7.64369,1554306.7856633,0
+PEG.US,D,20000324,000000,7.53085,7.59347,7.49027,7.51036,1535388.1351317,0
+PEG.US,D,20000327,000000,7.51036,7.64369,7.51036,7.54381,768951.0730694,0
+PEG.US,D,20000328,000000,7.56099,7.93591,7.54381,7.56099,2294255.4813434,0
+PEG.US,D,20000329,000000,7.59347,7.93591,7.59347,7.91035,2533552.0086666,0
+PEG.US,D,20000330,000000,7.91035,8.04982,7.91035,8.00007,2166885.7589156,0
+PEG.US,D,20000331,000000,7.9482,8.10103,7.83496,7.96077,2146710.1028805,0
+PEG.US,D,20000403,000000,7.97999,8.02953,7.93591,7.97999,1588354.6149963,0
+PEG.US,D,20000404,000000,7.96077,8.2718,7.8605,8.0819,2675424.457724,0
+PEG.US,D,20000405,000000,8.0819,8.367,8.0819,8.10103,1630282.8230408,0
+PEG.US,D,20000406,000000,8.11205,8.18158,7.96077,8.06338,1215069.0931972,0
+PEG.US,D,20000407,000000,8.02953,8.0819,7.8605,7.91035,2531338.4076207,0
+PEG.US,D,20000410,000000,7.9482,8.28381,7.89776,8.2718,1619562.3911116,0
+PEG.US,D,20000411,000000,8.23485,8.48677,8.23485,8.39967,2082706.3764859,0
+PEG.US,D,20000412,000000,8.46814,8.76747,8.46814,8.62292,1663388.4108911,0
+PEG.US,D,20000413,000000,8.56889,9.05803,8.52061,9.00711,2306864.4973979,0
+PEG.US,D,20000414,000000,9.00711,9.24382,8.87036,8.95629,3191524.670063,0
+PEG.US,D,20000417,000000,8.9049,9.03822,8.66984,9.03822,2903369.9997862,0
+PEG.US,D,20000418,000000,9.00711,9.10932,8.95629,9.00711,1939886.559496,0
+PEG.US,D,20000419,000000,8.95629,9.05803,8.89455,9.02135,2190210.0804495,0
+PEG.US,D,20000420,000000,9.05803,9.19164,9.00711,9.14112,1421886.4848419,0
+PEG.US,D,20000424,000000,9.16132,9.52706,9.16132,9.42465,1576686.8151345,0
+PEG.US,D,20000425,000000,9.41392,9.82746,9.34175,9.75041,1988437.1154585,0
+PEG.US,D,20000426,000000,9.75041,10.1298,9.69871,10.119,2700013.9870811,0
+PEG.US,D,20000427,000000,10.0996,10.1503,9.84694,9.89569,3187745.4512326,0
+PEG.US,D,20000428,000000,9.84694,9.87722,9.5924,9.64801,2179177.9603693,0
+PEG.US,D,20000501,000000,9.62849,9.64801,9.43733,9.47927,2118016.3377722,0
+PEG.US,D,20000502,000000,9.49194,9.60996,9.36321,9.36321,2164045.7056979,0
+PEG.US,D,20000503,000000,9.32419,9.43733,9.31249,9.32419,1591824.1962557,0
+PEG.US,D,20000504,000000,9.27348,9.53974,9.07314,9.43733,2504547.5806974,0
+PEG.US,D,20000505,000000,9.41392,9.42465,9.19164,9.24382,1270866.3986698,0
+PEG.US,D,20000508,000000,9.20999,9.5924,9.20999,9.47927,2235298.2321824,0
+PEG.US,D,20000509,000000,9.42465,9.49194,9.32419,9.41392,1625559.3121478,0
+PEG.US,D,20000510,000000,9.39149,9.57875,9.39149,9.47927,1879671.2795415,0
+PEG.US,D,20000511,000000,9.45781,9.77675,9.45781,9.75041,2981555.5370498,0
+PEG.US,D,20000512,000000,9.75041,9.77675,9.5924,9.68214,1669380.2054775,0
+PEG.US,D,20000515,000000,9.62849,9.87722,9.62849,9.81089,1340547.1556298,0
+PEG.US,D,20000516,000000,9.77675,9.77675,9.5924,9.71237,1505436.3392299,0
+PEG.US,D,20000517,000000,9.77675,9.81089,9.5095,9.57875,1696808.7627624,0
+PEG.US,D,20000518,000000,9.57875,9.94937,9.56022,9.77675,1424725.5127696,0
+PEG.US,D,20000519,000000,9.71237,9.92796,9.68214,9.87722,2403340.1824412,0
+PEG.US,D,20000522,000000,9.89569,10.2674,9.89569,10.0664,2554668.8808944,0
+PEG.US,D,20000523,000000,10.0186,10.0186,9.82746,9.91429,3644260.9369489,0
+PEG.US,D,20000524,000000,9.94937,10.0996,9.91429,9.96205,2624662.3512954,0
+PEG.US,D,20000525,000000,9.99911,9.99911,9.81089,9.97672,1850662.7504125,0
+PEG.US,D,20000526,000000,9.99911,10.1503,9.96205,10.0664,1434815.3913671,0
+PEG.US,D,20000530,000000,10.0664,10.0664,9.86552,9.96205,2291420.5545756,0
+PEG.US,D,20000531,000000,10.0186,10.119,9.97672,10.0186,1872104.6395609,0
+PEG.US,D,20000601,000000,9.97672,10.0186,9.84694,10.0186,1852236.5705168,0
+PEG.US,D,20000602,000000,9.99911,10.0811,9.82746,9.84694,1365133.6091171,0
+PEG.US,D,20000605,000000,9.80113,9.80113,9.41392,9.49194,1202143.2625419,0
+PEG.US,D,20000606,000000,9.43733,9.72993,9.37686,9.68214,1617987.5457173,0
+PEG.US,D,20000607,000000,9.70457,9.80601,9.65385,9.72506,1070675.4561029,0
+PEG.US,D,20000608,000000,9.60606,9.75626,9.50366,9.74262,2167832.1015582,0
+PEG.US,D,20000609,000000,9.70457,9.92796,9.70457,9.87722,1104409.5467051,0
+PEG.US,D,20000612,000000,9.90936,9.97672,9.89569,9.92102,1038829.9496261,0
+PEG.US,D,20000613,000000,9.92796,10.0811,9.87722,9.90936,1179443.3426,0
+PEG.US,D,20000614,000000,9.87722,9.87722,9.69482,9.69482,1118593.4081539,0
+PEG.US,D,20000615,000000,9.67532,9.99911,9.67532,9.96205,1528141.3856218,0
+PEG.US,D,20000616,000000,9.89569,10.0664,9.74262,9.83918,2000100.8141605,0
+PEG.US,D,20000619,000000,9.77675,9.85864,9.70457,9.79529,1357574.1461662,0
+PEG.US,D,20000620,000000,9.82746,9.87722,9.65385,9.82746,1585513.5364886,0
+PEG.US,D,20000621,000000,9.82746,9.99911,9.82746,9.82746,1609476.6136739,0
+PEG.US,D,20000622,000000,9.82746,9.82746,9.5924,9.75626,1581418.5283473,0
+PEG.US,D,20000623,000000,9.72506,9.94937,9.65385,9.89569,2150805.1110217,0
+PEG.US,D,20000626,000000,9.89569,10.0186,9.75626,9.99911,1273399.8901863,0
+PEG.US,D,20000627,000000,10.0186,10.0664,9.55242,9.61679,2351319.0199293,0
+PEG.US,D,20000628,000000,9.5924,9.99911,9.47244,9.93371,2401130.6825553,0
+PEG.US,D,20000629,000000,9.89569,10.0303,9.72506,9.77675,1498819.1177618,0
+PEG.US,D,20000630,000000,9.77675,10.0469,9.371,9.45293,3388577.2000308,0
+PEG.US,D,20000703,000000,9.50366,9.79529,9.50366,9.70457,1142557.5106291,0
+PEG.US,D,20000705,000000,9.87722,9.96205,9.50366,9.61679,1693027.493352,0
+PEG.US,D,20000706,000000,9.52023,9.69482,9.4861,9.69482,1855706.1517762,0
+PEG.US,D,20000707,000000,9.65385,9.84694,9.65385,9.77675,1036622.50032,0
+PEG.US,D,20000710,000000,9.74262,9.96205,9.74262,9.92796,2056536.8752845,0
+PEG.US,D,20000711,000000,9.87722,10.0186,9.72506,10.0186,2153326.2990588,0
+PEG.US,D,20000712,000000,9.97672,9.99911,9.84694,9.92796,895697.41919524,0
+PEG.US,D,20000713,000000,9.85864,9.99911,9.82746,9.96205,1135301.5335096,0
+PEG.US,D,20000714,000000,9.99911,10.0469,9.70457,9.75626,2672586.4550862,0
+PEG.US,D,20000717,000000,9.57193,9.61679,9.50366,9.52023,1913089.5808327,0
+PEG.US,D,20000718,000000,9.55242,9.61679,9.50366,9.55242,1805579.7251293,0
+PEG.US,D,20000719,000000,9.55242,9.65385,9.53974,9.57193,1946826.7473047,0
+PEG.US,D,20000720,000000,9.5924,9.65385,9.50366,9.65385,1766173.7304116,0
+PEG.US,D,20000721,000000,9.52023,9.60606,9.38272,9.47244,2001679.7607146,0
+PEG.US,D,20000724,000000,9.4305,9.4305,9.17955,9.2803,1598444.4935938,0
+PEG.US,D,20000725,000000,9.2803,9.2803,9.07314,9.14112,2270917.8310399,0
+PEG.US,D,20000726,000000,9.26031,9.26031,8.97025,9.01461,2870891.8893977,0
+PEG.US,D,20000727,000000,9.04496,9.19164,9.04496,9.17955,2172871.4017622,0
+PEG.US,D,20000728,000000,9.12288,9.371,9.09606,9.14112,1568491.6724021,0
+PEG.US,D,20000731,000000,9.20999,9.41977,9.04496,9.17955,2814453.7776937,0
+PEG.US,D,20000801,000000,9.17955,9.4861,9.17955,9.45293,1577003.6297353,0
+PEG.US,D,20000802,000000,9.4305,9.65385,9.41977,9.52023,2246647.1668635,0
+PEG.US,D,20000803,000000,9.55242,9.85864,9.53974,9.64216,1770271.8144228,0
+PEG.US,D,20000804,000000,9.5924,9.80601,9.47244,9.69482,2383480.3157169,0
+PEG.US,D,20000807,000000,9.69482,9.87722,9.65385,9.86552,1640374.7522183,0
+PEG.US,D,20000808,000000,9.90936,9.92796,9.75626,9.89569,1121432.4360815,0
+PEG.US,D,20000809,000000,9.84694,9.89569,9.74262,9.76992,1061533.9707279,0
+PEG.US,D,20000810,000000,9.80601,9.85864,9.70457,9.81089,832014.6085613,0
+PEG.US,D,20000811,000000,9.84694,9.97672,9.84694,9.86552,1274340.081089,0
+PEG.US,D,20000814,000000,9.82746,9.94937,9.77675,9.80601,1368922.0555572,0
+PEG.US,D,20000815,000000,9.79529,9.99911,9.77675,9.87722,2146710.1028805,0
+PEG.US,D,20000816,000000,9.87722,9.97672,9.77675,9.80113,631806.236065,0
+PEG.US,D,20000817,000000,9.82746,9.85864,9.77675,9.82746,562132.65613473,0
+PEG.US,D,20000818,000000,9.82746,9.96205,9.80601,9.89569,1801479.5905381,0
+PEG.US,D,20000821,000000,9.89569,9.96205,9.85864,9.94937,1904573.5223396,0
+PEG.US,D,20000822,000000,9.94937,9.97672,9.82746,9.84694,1288214.3049668,0
+PEG.US,D,20000823,000000,9.79529,9.89569,9.77675,9.85864,1510794.5046146,0
+PEG.US,D,20000824,000000,9.89569,9.89569,9.75626,9.75626,1234932.0357914,0
+PEG.US,D,20000825,000000,9.70457,9.70457,9.60606,9.60606,1469492.7487419,0
+PEG.US,D,20000828,000000,9.61679,9.77675,9.50366,9.74262,2245389.1360699,0
+PEG.US,D,20000829,000000,9.75626,9.79529,9.65385,9.69482,1697757.1559849,0
+PEG.US,D,20000830,000000,9.65385,9.84694,9.64216,9.77675,1418737.8193432,0
+PEG.US,D,20000831,000000,9.75626,9.92796,9.75626,9.90258,1354738.1941085,0
+PEG.US,D,20000901,000000,9.89569,9.99911,9.87722,9.90258,942039.50056186,0
+PEG.US,D,20000905,000000,9.94937,10.1991,9.94937,10.0996,1333299.3808299,0
+PEG.US,D,20000906,000000,10.1649,10.4547,10.1649,10.4029,4877933.9166568,0
+PEG.US,D,20000907,000000,10.3903,10.5569,10.3542,10.5569,1839941.2931932,0
+PEG.US,D,20000908,000000,10.5569,11.0399,10.5569,11.0399,2493826.1234782,0
+PEG.US,D,20000911,000000,11.032,11.3022,11.032,11.2407,2893280.1211887,0
+PEG.US,D,20000912,000000,11.2759,11.4631,11.0623,11.2553,3682413.002033,0
+PEG.US,D,20000913,000000,11.2759,11.5626,11.2759,11.3841,3257414.930003,0
+PEG.US,D,20000914,000000,11.3431,11.6035,11.1666,11.5753,3776675.0860306,0
+PEG.US,D,20000915,000000,11.5753,12.0971,11.5753,11.9332,4382637.8631047,0
+PEG.US,D,20000918,000000,11.9069,11.982,11.7918,11.9069,3907203.7268568,0
+PEG.US,D,20000919,000000,11.8376,11.864,11.2349,11.2553,4467441.6471264,0
+PEG.US,D,20000920,000000,11.2135,11.2135,10.8145,10.9559,2995425.6597676,0
+PEG.US,D,20000921,000000,10.993,11.1832,10.8534,10.9267,1330145.5888813,0
+PEG.US,D,20000922,000000,11.0769,11.4631,11.0769,11.4269,6549518.4955705,0
+PEG.US,D,20000925,000000,11.4055,11.5344,11.2553,11.4269,1407383.7582123,0
+PEG.US,D,20000926,000000,11.4446,12.0845,11.4446,11.9069,3033575.6742717,0
+PEG.US,D,20000927,000000,11.9459,12.1673,11.7918,12.1419,3934001.7308099,0
+PEG.US,D,20000928,000000,12.1253,12.4833,11.982,12.2238,2227103.0894501,0
+PEG.US,D,20000929,000000,12.2238,12.655,12.2064,12.3828,3265303.5110343,0
+PEG.US,D,20001002,000000,12.5341,12.7466,12.1848,12.6032,2676681.4632275,0
+PEG.US,D,20001003,000000,12.5341,12.6032,12.1253,12.1253,2015867.7233234,0
+PEG.US,D,20001004,000000,12.1253,12.3945,11.6035,11.8757,2935211.4051032,0
+PEG.US,D,20001005,000000,11.8932,12.1351,11.4758,11.4943,1932636.7341161,0
+PEG.US,D,20001006,000000,11.5626,11.7733,11.4943,11.6367,2434554.1102963,0
+PEG.US,D,20001009,000000,11.6367,11.9069,11.5479,11.665,2734377.605725,0
+PEG.US,D,20001010,000000,11.665,12.0845,11.665,11.8376,2109501.3045691,0
+PEG.US,D,20001011,000000,11.9069,12.2064,11.7362,11.9069,2699702.2989302,0
+PEG.US,D,20001012,000000,12.0268,12.1673,11.7254,11.864,2023120.6245732,0
+PEG.US,D,20001013,000000,12.0151,12.1673,11.9673,12.0668,1315014.3595,0
+PEG.US,D,20001016,000000,12.0151,12.3585,12.0151,12.3585,1669693.9442083,0
+PEG.US,D,20001017,000000,12.3458,12.573,12.1848,12.2064,4336920.1833299,0
+PEG.US,D,20001018,000000,12.1556,12.1848,11.5344,11.6035,4558248.503924,0
+PEG.US,D,20001019,000000,11.6367,11.6367,11.3431,11.4055,3211389.6632373,0
+PEG.US,D,20001020,000000,11.4055,11.5753,11.3754,11.4055,1420630.5046283,0
+PEG.US,D,20001023,000000,11.3841,11.705,11.3754,11.5753,2866798.9318363,0
+PEG.US,D,20001024,000000,11.6035,11.8054,11.4631,11.4943,2617724.2140666,0
+PEG.US,D,20001025,000000,11.4631,11.6825,11.2895,11.3627,1487148.2420301,0
+PEG.US,D,20001026,000000,11.3627,11.4055,10.993,11.0437,1629971.1348898,0
+PEG.US,D,20001027,000000,11.0623,11.2759,10.8418,11.2135,2300873.7281015,0
+PEG.US,D,20001030,000000,11.2895,11.5753,11.2895,11.5626,1058064.3894685,0
+PEG.US,D,20001031,000000,11.5479,11.6035,11.2895,11.4943,1954701.9995665,0
+PEG.US,D,20001101,000000,11.5626,11.824,11.4631,11.5344,2142927.8081802,0
+PEG.US,D,20001102,000000,11.4943,11.4943,11.2895,11.3022,1252584.4532098,0
+PEG.US,D,20001103,000000,11.3022,11.4446,11.0623,11.0769,2879716.5601719,0
+PEG.US,D,20001106,000000,11.0623,11.2759,10.993,11.0437,1833006.2318343,0
+PEG.US,D,20001107,000000,11.1023,11.1666,10.8418,10.9267,1760495.6745562,0
+PEG.US,D,20001108,000000,10.9267,11.1023,10.8018,10.9725,1929796.6808984,0
+PEG.US,D,20001109,000000,10.993,11.0623,10.7736,11.032,2060953.8244765,0
+PEG.US,D,20001110,000000,10.993,11.1832,10.9267,11.0623,1586149.2162702,0
+PEG.US,D,20001113,000000,10.9432,11.2349,10.9432,11.0623,1554937.338995,0
+PEG.US,D,20001114,000000,10.993,10.993,10.8018,10.8418,1422834.8780645,0
+PEG.US,D,20001115,000000,10.7843,11.1023,10.7843,10.9432,1419371.4485448,0
+PEG.US,D,20001116,000000,11.0135,11.1324,10.9432,11.0135,1193947.0945195,0
+PEG.US,D,20001117,000000,11.0769,11.3754,11.0437,11.3431,1583622.9017835,0
+PEG.US,D,20001120,000000,11.4055,11.5626,11.3237,11.4631,1979294.6047936,0
+PEG.US,D,20001121,000000,11.4055,11.4269,11.1324,11.3237,1165570.1440121,0
+PEG.US,D,20001122,000000,11.3237,11.4758,11.3237,11.4055,1133412.9493843,0
+PEG.US,D,20001124,000000,11.4055,11.4055,11.2759,11.3627,696130.87822033,0
+PEG.US,D,20001127,000000,11.5344,11.5479,11.2759,11.2759,1774053.0838332,0
+PEG.US,D,20001128,000000,11.2895,11.5344,11.2759,11.5344,2169726.8374232,0
+PEG.US,D,20001129,000000,11.4943,11.705,11.4943,11.6825,1596234.9937079,0
+PEG.US,D,20001130,000000,11.7538,12.0268,11.6474,11.8376,2264934.2387733,0
+PEG.US,D,20001201,000000,11.8376,11.8376,11.4943,11.705,1304294.9528607,0
+PEG.US,D,20001204,000000,11.6142,11.9069,11.6035,11.7918,1995376.2779774,0
+PEG.US,D,20001205,000000,11.7918,11.982,11.7362,11.9459,4247698.4248263,0
+PEG.US,D,20001206,000000,12.1283,12.5876,11.94,12.5876,8946556.2205643,0
+PEG.US,D,20001207,000000,12.8997,12.8997,12.573,12.6238,4356781.0753443,0
+PEG.US,D,20001208,000000,12.6238,12.6238,12.496,12.573,1931687.3156037,0
+PEG.US,D,20001211,000000,12.573,12.5876,12.376,12.5341,1807785.1238554,0
+PEG.US,D,20001212,000000,12.5341,12.6744,12.5341,12.6744,2134726.5137079,0
+PEG.US,D,20001213,000000,12.6744,12.8997,12.573,12.89,2646420.0297547,0
+PEG.US,D,20001214,000000,12.8139,12.9368,12.7125,12.89,3617154.3207149,0
+PEG.US,D,20001215,000000,12.89,13.0022,12.852,12.8714,3304394.7417312,0
+PEG.US,D,20001218,000000,12.8022,13.0022,12.7466,12.89,2138826.648299,0
+PEG.US,D,20001219,000000,12.9368,12.9709,12.8139,12.9231,3101043.855476,0
+PEG.US,D,20001220,000000,12.8997,13.5894,12.89,13.5523,3975930.9641444,0
+PEG.US,D,20001221,000000,13.5698,13.5698,13.3601,13.5377,2799960.2786739,0
+PEG.US,D,20001222,000000,13.481,13.8156,13.3094,13.8156,1708158.7227334,0
+PEG.US,D,20001226,000000,13.8156,14.0273,13.5894,13.9883,1866111.8196846,0
+PEG.US,D,20001227,000000,13.9228,14.0087,13.8156,13.9228,1631862.7948851,0
+PEG.US,D,20001228,000000,13.9551,13.9677,13.6732,13.7415,2113602.4644503,0
+PEG.US,D,20001229,000000,13.6956,13.7415,13.5181,13.6401,2095000.6285194,0
+PEG.US,D,20010102,000000,13.6049,13.6049,13.0724,13.0929,1802744.7983615,0
+PEG.US,D,20010103,000000,13.0929,13.322,12.0415,12.0971,4161950.3487421,0
+PEG.US,D,20010104,000000,12.0971,12.0971,11.1023,11.1324,3715197.6741227,0
+PEG.US,D,20010105,000000,11.2008,11.6757,11.1832,11.3431,4008407.023953,0
+PEG.US,D,20010108,000000,11.3627,11.7127,11.3627,11.6426,2378123.1756222,0
+PEG.US,D,20010109,000000,11.6104,11.7313,11.4329,11.7313,2774101.4403335,0
+PEG.US,D,20010110,000000,11.6601,11.8688,11.4816,11.6426,2688665.0524,0
+PEG.US,D,20010111,000000,11.6884,11.6884,10.678,10.7141,5554827.2791649,0
+PEG.US,D,20010112,000000,10.7462,11.0437,10.5569,10.9725,3928007.8856437,0
+PEG.US,D,20010116,000000,10.9432,11.0437,10.3415,10.9559,4511902.3213976,0
+PEG.US,D,20010117,000000,10.9032,11.0437,10.7843,10.9432,3924861.2707248,0
+PEG.US,D,20010118,000000,10.9267,11.1441,10.9032,11.113,2113289.7510093,0
+PEG.US,D,20010119,000000,11.0437,11.2349,10.837,11.2135,3303451.4749585,0
+PEG.US,D,20010122,000000,11.2349,11.4631,11.1324,11.4105,2220165.9775111,0
+PEG.US,D,20010123,000000,11.4329,11.8122,11.4329,11.5011,2087436.0391187,0
+PEG.US,D,20010124,000000,11.5694,11.8874,11.5694,11.7674,1813775.8931517,0
+PEG.US,D,20010125,000000,11.8874,12.0415,11.7313,11.8688,1719195.9692633,0
+PEG.US,D,20010126,000000,11.94,12.0415,11.5011,11.8688,2273447.2213966,0
+PEG.US,D,20010129,000000,11.8688,12.1419,11.864,11.9673,1331724.5354355,0
+PEG.US,D,20010130,000000,11.9254,11.94,11.7313,11.7674,1238087.87832,0
+PEG.US,D,20010131,000000,11.7127,11.7127,11.2759,11.4758,2771263.4376958,0
+PEG.US,D,20010201,000000,11.5011,11.5577,11.3157,11.508,2023755.2790647,0
+PEG.US,D,20010202,000000,11.5011,11.6104,11.3548,11.4446,2352896.9411934,0
+PEG.US,D,20010205,000000,11.4631,11.665,11.4631,11.508,2171303.7333976,0
+PEG.US,D,20010206,000000,11.508,11.7254,11.4192,11.5753,1182597.1345485,0
+PEG.US,D,20010207,000000,11.6474,11.8874,11.6474,11.7254,1356310.9889228,0
+PEG.US,D,20010208,000000,11.7362,12.1088,11.7362,12.0892,1453106.5644369,0
+PEG.US,D,20010209,000000,12.0795,12.4141,12.0668,12.3585,1931687.3156037,0
+PEG.US,D,20010212,000000,12.3389,12.5223,12.0795,12.2805,1634387.0587918,0
+PEG.US,D,20010213,000000,12.2375,12.4473,12.0668,12.2561,1425355.0408114,0
+PEG.US,D,20010214,000000,12.2317,12.3389,12.1088,12.2121,1613577.773555,0
+PEG.US,D,20010215,000000,12.1556,12.1848,11.9957,12.1166,1058380.1787793,0
+PEG.US,D,20010216,000000,12.2989,12.459,12.2688,12.3585,1507643.788536,0
+PEG.US,D,20010220,000000,12.3585,12.6306,12.3136,12.5291,1865485.3675127,0
+PEG.US,D,20010221,000000,12.5291,12.8325,12.5291,12.5476,2122118.5229434,0
+PEG.US,D,20010222,000000,12.5974,12.8139,12.3389,12.3633,3408755.9319359,0
+PEG.US,D,20010223,000000,12.4024,12.573,12.0728,12.2989,2444009.3344023,0
+PEG.US,D,20010226,000000,12.3585,12.5545,12.2932,12.3458,1509534.4232411,0
+PEG.US,D,20010227,000000,12.3389,12.5974,12.3389,12.5808,2364875.4039163,0
+PEG.US,D,20010228,000000,12.6238,12.6744,12.4024,12.573,2164045.7056979,0
+PEG.US,D,20010301,000000,12.5116,12.6608,12.4024,12.573,2538591.3088704,0
+PEG.US,D,20010302,000000,12.695,12.7466,12.4277,12.6111,2035724.5141778,0
+PEG.US,D,20010305,000000,12.5808,12.7087,12.5545,12.5808,1264571.1182522,0
+PEG.US,D,20010306,000000,12.6111,12.695,12.5154,12.5876,2206610.6188141,0
+PEG.US,D,20010307,000000,12.5974,12.7466,12.4394,12.4473,8354148.8021873,0
+PEG.US,D,20010308,000000,12.4794,12.4794,12.0522,12.0522,4823388.4902381,0
+PEG.US,D,20010309,000000,11.7791,11.9254,11.705,11.8122,4583785.4012138,0
+PEG.US,D,20010312,000000,11.9517,12.1088,11.94,12.021,4832534.076773,0
+PEG.US,D,20010313,000000,11.9957,12.0074,11.8688,11.8688,2272814.6174849,0
+PEG.US,D,20010314,000000,11.8376,11.8444,11.6367,11.6533,2560976.4647916,0
+PEG.US,D,20010315,000000,11.6972,11.9517,11.665,11.9196,2585886.9099095,0
+PEG.US,D,20010316,000000,11.7791,11.9196,11.7469,11.7987,2435813.1663799,0
+PEG.US,D,20010319,000000,11.7362,11.8122,11.6718,11.7362,1972361.5940146,0
+PEG.US,D,20010320,000000,11.7362,11.8688,11.5753,11.7254,2053701.9485166,0
+PEG.US,D,20010321,000000,11.6601,11.9723,11.6426,11.7362,3040825.4996516,0
+PEG.US,D,20010322,000000,11.665,11.7791,11.0896,11.3022,2433286.8518931,0
+PEG.US,D,20010323,000000,11.1598,11.351,11.0135,11.2797,2510219.4848129,0
+PEG.US,D,20010326,000000,11.4446,11.7313,11.4446,11.6367,1644474.8868094,0
+PEG.US,D,20010327,000000,11.6972,11.9517,11.6972,11.8825,3365247.7520472,0
+PEG.US,D,20010328,000000,11.7791,11.976,11.6972,11.9118,2833686.1669562,0
+PEG.US,D,20010329,000000,11.9196,12.2121,11.7616,12.178,2628132.9578448,0
+PEG.US,D,20010330,000000,12.178,12.4024,12.178,12.2561,1919709.8781708,0
+PEG.US,D,20010402,000000,12.4062,12.5476,12.2238,12.496,2148599.7122957,0
+PEG.US,D,20010403,000000,12.4473,12.6306,12.178,12.5398,2158687.5403132,0
+PEG.US,D,20010404,000000,12.4794,12.6423,12.3389,12.5154,2095000.6285194,0
+PEG.US,D,20010405,000000,12.4473,12.5047,12.2561,12.496,1729911.2747428,0
+PEG.US,D,20010406,000000,12.5545,12.6032,11.8688,12.1088,2887915.8040642,0
+PEG.US,D,20010409,000000,12.0845,12.573,12.0845,12.3702,2038251.8539545,0
+PEG.US,D,20010410,000000,12.9154,12.9154,12.6111,12.7612,3595706.2798265,0
+PEG.US,D,20010411,000000,12.7087,12.7466,12.4833,12.6373,2358258.1824481,0
+PEG.US,D,20010412,000000,12.4794,12.6881,12.4716,12.6179,3339387.8884168,0
+PEG.US,D,20010416,000000,12.6608,12.89,12.6306,12.8266,1666546.3039995,0
+PEG.US,D,20010417,000000,12.8266,13.1739,12.8266,13.0802,2304980.0144325,0
+PEG.US,D,20010418,000000,13.1046,13.1953,12.7194,12.847,3432082.3040497,0
+PEG.US,D,20010419,000000,12.8568,12.9301,12.573,12.7125,3251750.2029172,0
+PEG.US,D,20010420,000000,12.7194,12.89,12.573,12.7466,2235612.9962033,0
+PEG.US,D,20010423,000000,12.847,13.0168,12.8139,13.0168,1695227.7656282,0
+PEG.US,D,20010424,000000,13.0724,13.246,12.9066,13.1251,1954701.9995665,0
+PEG.US,D,20010425,000000,13.1739,13.2635,12.9905,13.1739,1311859.5422614,0
+PEG.US,D,20010426,000000,13.1739,13.3991,13.1739,13.3094,1195835.6786448,0
+PEG.US,D,20010427,000000,13.3777,13.3991,13.1173,13.2772,1978666.1020418,0
+PEG.US,D,20010430,000000,13.3026,13.3328,13.1328,13.1894,1986550.5819132,0
+PEG.US,D,20010501,000000,13.2196,13.3173,13.1514,13.2001,1199624.1250849,0
+PEG.US,D,20010502,000000,13.2001,13.2071,12.89,12.8997,1729911.2747428,0
+PEG.US,D,20010503,000000,12.89,12.9495,12.655,12.7495,1485576.4725057,0
+PEG.US,D,20010504,000000,12.8227,13.0022,12.8139,13.0022,2000100.8141605,0
+PEG.US,D,20010507,000000,13.0168,13.0724,12.89,12.9368,1034733.9161948,0
+PEG.US,D,20010508,000000,12.8657,12.9154,12.7555,12.8139,1268350.3370827,0
+PEG.US,D,20010509,000000,12.8022,13.1465,12.8022,13.1173,1475803.408509,0
+PEG.US,D,20010510,000000,13.2333,13.2518,13.0597,13.2382,1400131.8822525,0
+PEG.US,D,20010511,000000,13.2772,13.4431,13.2587,13.4098,1773422.5305015,0
+PEG.US,D,20010514,000000,13.4098,13.7971,13.4098,13.7971,3501443.1705391,0
+PEG.US,D,20010515,000000,13.7415,13.7415,13.5757,13.6332,3899948.7750271,0
+PEG.US,D,20010516,000000,13.6801,13.8654,13.523,13.8556,2787033.4227285,0
+PEG.US,D,20010517,000000,13.8556,14.1579,13.7063,14.0584,4229416.4793663,0
+PEG.US,D,20010518,000000,13.9424,14.0584,13.9288,14.0439,2341232.2172016,0
+PEG.US,D,20010521,000000,14.0439,14.2526,14.0136,14.2213,3160944.3714095,0
+PEG.US,D,20010522,000000,14.2213,14.2731,14.1522,14.2116,1775315.2157866,0
+PEG.US,D,20010523,000000,14.2116,14.4534,14.2116,14.4203,1611683.03769,0
+PEG.US,D,20010524,000000,14.3803,14.5354,14.3111,14.4534,2272814.6174849,0
+PEG.US,D,20010525,000000,14.4389,14.4389,14.2526,14.2984,2913136.9120431,0
+PEG.US,D,20010529,000000,14.2408,14.2526,14.037,14.1696,2665330.4779666,0
+PEG.US,D,20010530,000000,14.1629,14.3619,14.1579,14.3111,2544266.288856,0
+PEG.US,D,20010531,000000,14.2526,14.6359,14.2526,14.5958,2804368.000256,0
+PEG.US,D,20010601,000000,14.5354,14.5881,14.3442,14.4945,2074193.3938626,0
+PEG.US,D,20010604,000000,14.4945,14.5881,14.4203,14.5744,1911198.9461276,0
+PEG.US,D,20010605,000000,14.6242,14.6242,14.3442,14.3619,11055117.33423,0
+PEG.US,D,20010606,000000,14.3619,14.433,14.1522,14.2808,3432082.3040497,0
+PEG.US,D,20010607,000000,14.2808,14.2867,13.8302,13.9228,3553463.3077611,0
+PEG.US,D,20010608,000000,13.9083,14.0584,13.5757,14.033,1934845.2087121,0
+PEG.US,D,20010611,000000,14.0634,14.3189,14.0634,14.191,1595919.204397,0
+PEG.US,D,20010612,000000,14.1579,14.3248,14.1579,14.2477,1895433.0622546,0
+PEG.US,D,20010613,000000,14.2477,14.3442,13.919,13.9883,1743780.3721708,0
+PEG.US,D,20010614,000000,13.9883,13.9883,13.523,13.6732,1900478.5141983,0
+PEG.US,D,20010615,000000,13.4919,14.1579,13.4919,13.9677,4725967.4878421,0
+PEG.US,D,20010618,000000,13.9083,14.235,13.9083,13.9424,2361722.6372577,0
+PEG.US,D,20010619,000000,13.9619,14.1853,13.9424,14.1853,1241866.0718604,0
+PEG.US,D,20010620,000000,14.2057,14.3442,13.9288,14.1024,2021226.913998,0
+PEG.US,D,20010621,000000,13.8487,13.8604,13.4919,13.563,3834999.7312798,0
+PEG.US,D,20010622,000000,13.4919,13.6674,13.3777,13.5698,3060370.602355,0
+PEG.US,D,20010625,000000,13.5894,13.6674,13.4479,13.4606,2097841.7070271,0
+PEG.US,D,20010626,000000,13.4685,13.7659,13.3094,13.7483,2046452.1231367,0
+PEG.US,D,20010627,000000,13.7883,14.1228,13.7717,13.9756,1807470.3598344,0
+PEG.US,D,20010628,000000,14.0019,14.1579,13.9228,13.9551,2199042.9535434,0
+PEG.US,D,20010629,000000,13.9619,14.033,13.8039,14.033,1582681.6855907,0
+PEG.US,D,20010702,000000,14.033,14.3042,13.9756,14.2477,1548627.7045178,0
+PEG.US,D,20010703,000000,14.191,14.3442,14.1395,14.1696,620774.11598479,0
+PEG.US,D,20010705,000000,14.1579,14.2594,14.0634,14.2155,1800537.3490554,0
+PEG.US,D,20010706,000000,14.235,14.3042,14.1278,14.1765,1404863.5954654,0
+PEG.US,D,20010709,000000,14.2935,14.3442,14.1345,14.2526,1236190.066585,0
+PEG.US,D,20010710,000000,14.2594,14.3501,14.2301,14.3248,1222320.969157,0
+PEG.US,D,20010711,000000,14.3248,14.3442,14.033,14.0818,1241556.4342894,0
+PEG.US,D,20010712,000000,14.033,14.033,13.8487,13.8556,1641318.0189909,0
+PEG.US,D,20010713,000000,13.8604,13.9424,13.6605,13.7278,1353476.062155,0
+PEG.US,D,20010716,000000,13.7415,13.9424,13.6956,13.7063,1637538.8001606,0
+PEG.US,D,20010717,000000,13.7133,13.8039,13.6049,13.6801,1753561.6384872,0
+PEG.US,D,20010718,000000,13.6869,13.8302,13.5317,13.5698,1189216.4065966,0
+PEG.US,D,20010719,000000,13.6255,13.6869,13.5036,13.6255,817822.54479269,0
+PEG.US,D,20010720,000000,13.6674,13.7133,13.164,13.2518,3147702.7514434,0
+PEG.US,D,20010723,000000,13.2772,13.3026,12.6881,12.7612,2283219.2601033,0
+PEG.US,D,20010724,000000,12.4141,12.4277,11.9069,12.2989,4533657.9492769,0
+PEG.US,D,20010725,000000,12.2932,12.9827,12.1673,12.9778,3016864.4730462,0
+PEG.US,D,20010726,000000,12.89,13.322,12.8568,13.2635,2647048.5325066,0
+PEG.US,D,20010727,000000,13.2635,13.3173,12.8568,13.1953,1630919.5281123,0
+PEG.US,D,20010730,000000,13.1739,13.4225,12.89,13.3924,2535124.803481,0
+PEG.US,D,20010731,000000,13.3924,13.4685,13.1046,13.4294,2231199.1228813,0
+PEG.US,D,20010801,000000,13.3777,13.5523,13.1739,13.5454,1304606.6410117,0
+PEG.US,D,20010802,000000,13.6049,13.7483,13.3991,13.6771,1054909.57223,0
+PEG.US,D,20010803,000000,13.6674,13.8117,13.5181,13.6956,1459723.7859052,0
+PEG.US,D,20010806,000000,13.3464,13.4606,13.2587,13.3777,1848141.5623755,0
+PEG.US,D,20010807,000000,13.3777,13.5757,13.3464,13.4225,890336.17794065,0
+PEG.US,D,20010808,000000,13.3709,13.4148,13.0929,13.1124,1697757.1559849,0
+PEG.US,D,20010809,000000,13.0724,13.2587,13.0315,13.2196,1120484.042859,0
+PEG.US,D,20010810,000000,13.2196,13.3924,13.0168,13.2518,1360724.8622448,0
+PEG.US,D,20010813,000000,13.2518,13.3328,13.0665,13.0665,1194890.3612921,0
+PEG.US,D,20010814,000000,13.0022,13.2518,12.9905,13.1894,1255113.8435663,0
+PEG.US,D,20010815,000000,13.2001,13.3026,12.9827,13.0665,1351897.1156007,0
+PEG.US,D,20010816,000000,13.0665,13.322,13.0403,13.3094,1451839.3060336,0
+PEG.US,D,20010817,000000,13.1739,13.3464,13.1465,13.2001,1105981.3162294,0
+PEG.US,D,20010820,000000,13.246,13.3991,13.2071,13.366,697074.14499299,0
+PEG.US,D,20010821,000000,13.366,13.4479,13.2382,13.2635,845877.55424943,0
+PEG.US,D,20010822,000000,13.2635,13.5113,13.2333,13.3991,908621.1992706,0
+PEG.US,D,20010823,000000,13.406,13.5181,13.3709,13.5036,1087696.2948996,0
+PEG.US,D,20010824,000000,13.5317,13.6255,13.523,13.6049,1635016.5868336,0
+PEG.US,D,20010827,000000,13.6732,13.8225,13.6732,13.7015,1085180.2333124,0
+PEG.US,D,20010828,000000,13.5894,13.7483,13.5894,13.6401,1908986.3703716,0
+PEG.US,D,20010829,000000,13.6401,13.6732,13.5523,13.5931,1284113.1450857,0
+PEG.US,D,20010830,000000,13.5931,13.6255,13.3709,13.4372,1286320.5943917,0
+PEG.US,D,20010831,000000,13.4372,13.5036,13.2899,13.2899,972619.79921539,0
+PEG.US,D,20010904,000000,13.2899,13.4685,13.2587,13.3991,1897951.1744216,0
+PEG.US,D,20010905,000000,13.4098,13.4538,13.2071,13.3397,2151123.9762025,0
+PEG.US,D,20010906,000000,13.3397,13.5113,13.3173,13.4685,1901424.8568409,0
+PEG.US,D,20010907,000000,13.3844,13.4919,13.2957,13.2957,1807470.3598344,0
+PEG.US,D,20010910,000000,13.2957,13.366,13.0529,13.1514,1995376.2779774,0
+PEG.US,D,20010917,000000,13.0802,13.2071,12.8139,13.1514,2337450.9477912,0
+PEG.US,D,20010918,000000,13.0168,13.2071,12.89,13.1514,1173135.7587028,0
+PEG.US,D,20010919,000000,13.1514,13.2957,12.9154,12.9154,2672271.6910653,0
+PEG.US,D,20010920,000000,12.8997,12.9778,12.7017,12.7749,3014027.4956985,0
+PEG.US,D,20010921,000000,12.6306,12.6881,12.3585,12.4833,2469232.4929611,0
+PEG.US,D,20010924,000000,12.4833,12.4833,12.2375,12.2375,1790133.7317271,0
+PEG.US,D,20010925,000000,12.2805,12.3136,12.0522,12.178,2077346.1605213,0
+PEG.US,D,20010926,000000,12.1253,12.2561,11.9517,12.0268,3364298.3335347,0
+PEG.US,D,20010927,000000,12.0268,12.0268,11.6757,11.9517,3056276.6195037,0
+PEG.US,D,20010928,000000,12.0522,12.3585,11.9957,12.3585,1663388.4108911,0
+PEG.US,D,20011001,000000,12.4277,12.4716,12.1984,12.4473,1621455.0763967,0
+PEG.US,D,20011002,000000,12.4141,12.5974,12.3702,12.4833,2124638.6856903,0
+PEG.US,D,20011003,000000,12.5398,12.7749,12.5341,12.655,2474276.9196149,0
+PEG.US,D,20011004,000000,12.7194,12.8325,12.5154,12.7017,1700280.3946017,0
+PEG.US,D,20011005,000000,12.6744,12.8325,12.5974,12.8139,1682938.6400445,0
+PEG.US,D,20011008,000000,12.7466,12.7828,12.6179,12.655,854398.73919242,0
+PEG.US,D,20011009,000000,12.655,12.655,12.2989,12.3633,1058693.9175102,0
+PEG.US,D,20011010,000000,12.3828,12.4024,12.1556,12.3389,1511739.8219671,0
+PEG.US,D,20011011,000000,12.3389,12.4024,12.1556,12.1673,1409275.4182075,0
+PEG.US,D,20011012,000000,12.1673,12.1848,12.0268,12.1351,1428199.195189,0
+PEG.US,D,20011015,000000,12.1673,12.2688,11.9957,12.0522,1197413.5999089,0
+PEG.US,D,20011016,000000,12.1088,12.3194,12.1088,12.2688,1162104.6639125,0
+PEG.US,D,20011017,000000,12.3828,12.3828,12.178,12.1984,1258260.4584851,0
+PEG.US,D,20011018,000000,12.1673,12.219,11.9332,11.9332,905151.61801118,0
+PEG.US,D,20011019,000000,11.9332,12.178,11.8825,12.0795,925019.68705524,0
+PEG.US,D,20011022,000000,12.0795,12.0795,11.9196,11.9957,1231778.2438428,0
+PEG.US,D,20011023,000000,11.9196,11.9254,11.5811,11.6142,1882191.4422884,0
+PEG.US,D,20011024,000000,11.5811,11.6104,11.3754,11.4631,2083020.1152167,0
+PEG.US,D,20011025,000000,11.4329,11.6474,11.4055,11.6142,1898905.7193839,0
+PEG.US,D,20011026,000000,11.6601,11.665,11.3431,11.5129,2191792.1028736,0
+PEG.US,D,20011029,000000,11.4943,11.6474,11.4055,11.5811,2231827.625633,0
+PEG.US,D,20011030,000000,11.4943,11.5129,11.2349,11.2349,2198728.1895226,0
+PEG.US,D,20011031,000000,11.2349,11.4329,11.2349,11.4329,2304980.0144325,0
+PEG.US,D,20011101,000000,11.4758,11.6299,11.3685,11.5401,2347852.5145397,0
+PEG.US,D,20011102,000000,11.4758,11.5626,11.3022,11.4494,1302713.9557265,0
+PEG.US,D,20011105,000000,11.5274,11.94,11.5129,11.94,2170032.3738344,0
+PEG.US,D,20011106,000000,11.8757,12.0268,11.8503,12.0074,1978978.8154828,0
+PEG.US,D,20011107,000000,12.021,12.1088,11.9459,11.9957,1728971.08384,0
+PEG.US,D,20011108,000000,11.9957,12.2561,11.9957,12.1984,1605065.8162219,0
+PEG.US,D,20011109,000000,12.2121,12.3263,12.1419,12.2561,1437016.6889333,0
+PEG.US,D,20011112,000000,12.2238,12.2238,12.0337,12.1624,1260784.722392,0
+PEG.US,D,20011113,000000,12.1351,12.1673,11.9069,11.982,2487517.514291,0
+PEG.US,D,20011114,000000,12.0415,12.0415,11.6825,11.6884,3133831.6034355,0
+PEG.US,D,20011115,000000,11.7313,11.786,11.4446,11.4816,3501127.3812282,0
+PEG.US,D,20011116,000000,11.4816,11.665,11.4816,11.6142,1817247.524991,0
+PEG.US,D,20011119,000000,11.6299,11.6426,11.3431,11.4494,1467602.1140367,0
+PEG.US,D,20011120,000000,11.4943,11.9069,11.4758,11.8503,1696808.7627624,0
+PEG.US,D,20011121,000000,11.8308,11.8503,11.5479,11.6757,1259524.6410184,0
+PEG.US,D,20011123,000000,11.7254,11.9069,11.6426,11.8991,603122.72385648,0
+PEG.US,D,20011126,000000,11.8991,11.8991,11.7127,11.7674,1384683.8382704,0
+PEG.US,D,20011127,000000,11.7674,11.9596,11.6367,11.8444,1598758.2323246,0
+PEG.US,D,20011128,000000,11.8503,11.8688,11.6142,11.6142,1163053.057135,0
+PEG.US,D,20011129,000000,11.6142,11.7616,11.4494,11.705,1414962.7016726,0
+PEG.US,D,20011130,000000,11.705,11.8376,11.705,11.7733,1762072.5705305,0
+PEG.US,D,20011203,000000,11.7674,11.8932,11.6825,11.8376,1629026.8428273,0
+PEG.US,D,20011204,000000,11.8376,12.0004,11.7918,11.9957,1670641.3121409,0
+PEG.US,D,20011205,000000,12.0668,12.1556,12.0337,12.0892,2074193.3938626,0
+PEG.US,D,20011206,000000,12.0892,12.0971,11.8991,11.9254,1462878.6031436,0
+PEG.US,D,20011207,000000,11.9118,12.2064,11.8825,12.1984,1633441.7414393,0
+PEG.US,D,20011210,000000,12.0892,12.1088,11.9596,12.021,1178184.2865164,0
+PEG.US,D,20011211,000000,12.021,12.021,11.7733,11.7791,1767431.7612051,0
+PEG.US,D,20011212,000000,11.786,12.0004,11.665,11.9957,2898327.6237124,0
+PEG.US,D,20011213,000000,11.9957,12.178,11.8688,11.976,1574480.3911184,0
+PEG.US,D,20011214,000000,11.8825,11.9517,11.7791,11.94,1430403.568625,0
+PEG.US,D,20011217,000000,11.9069,11.9196,11.6367,11.7362,1138772.140059,0
+PEG.US,D,20011218,000000,11.7362,11.9957,11.7186,11.9957,986182.33494223,0
+PEG.US,D,20011219,000000,11.9254,12.3945,11.8503,12.3389,1158007.6051913,0
+PEG.US,D,20011220,000000,12.3702,12.3828,12.0892,12.3702,1259524.6410184,0
+PEG.US,D,20011221,000000,12.3828,12.3828,12.1556,12.1556,2147969.1589639,0
+PEG.US,D,20011224,000000,12.0795,12.3136,12.0795,12.1556,628658.59585624,0
+PEG.US,D,20011226,000000,12.178,12.5291,12.1673,12.3263,1458462.6792416,0
+PEG.US,D,20011227,000000,12.3263,12.4833,12.3136,12.4024,1294518.812994,0
+PEG.US,D,20011228,000000,12.4024,12.4901,12.2375,12.459,2385373.001002,0
+PEG.US,D,20011231,000000,12.4716,12.5291,12.3263,12.4141,1834585.1783885,0
+PEG.US,D,20020102,000000,12.4277,12.7194,12.1907,12.6744,2881297.557306,0
+PEG.US,D,20020103,000000,12.7017,12.7017,12.4219,12.5398,1490934.6378904,0
+PEG.US,D,20020104,000000,12.5047,12.5047,12.219,12.3389,1642268.4627933,0
+PEG.US,D,20020107,000000,12.3389,12.4024,12.2375,12.3389,1307443.6183594,0
+PEG.US,D,20020108,000000,12.0668,12.178,11.9957,12.0268,2930169.0290293,0
+PEG.US,D,20020109,000000,12.0337,12.1088,11.9673,11.9957,1377434.0128905,0
+PEG.US,D,20020110,000000,11.982,12.0795,11.9069,12.0151,1162104.6639125,0
+PEG.US,D,20020111,000000,12.0151,12.0795,11.9069,11.9069,2613949.096396,0
+PEG.US,D,20020114,000000,11.9118,12.1419,11.9069,12.0668,1633121.8509685,0
+PEG.US,D,20020115,000000,12.1088,12.2561,12.0892,12.178,1665908.573638,0
+PEG.US,D,20020116,000000,12.1419,12.219,12.1009,12.1088,4307283.1514491,0
+PEG.US,D,20020117,000000,12.1088,12.2375,12.021,12.0845,3026957.4275136,0
+PEG.US,D,20020118,000000,12.0668,12.1673,12.0415,12.0668,1432924.7566619,0
+PEG.US,D,20020122,000000,12.0668,12.0971,12.021,12.0337,1792969.6837848,0
+PEG.US,D,20020123,000000,12.0337,12.2121,12.0337,12.1848,1387210.152757,0
+PEG.US,D,20020124,000000,12.2238,12.3585,12.1556,12.3389,3177336.7074543,0
+PEG.US,D,20020125,000000,12.3828,12.5291,12.3136,12.4833,3310076.8987465,0
+PEG.US,D,20020128,000000,12.4394,12.5154,12.3585,12.459,1182283.3958175,0
+PEG.US,D,20020129,000000,12.5291,12.5585,12.2121,12.2121,1488411.3992734,0
+PEG.US,D,20020130,000000,12.1984,12.4062,12.0668,12.3194,1739055.8359876,0
+PEG.US,D,20020131,000000,12.2989,12.459,12.2561,12.3828,1502285.6231512,0
+PEG.US,D,20020201,000000,12.3702,12.5545,12.3136,12.496,975773.59116396,0
+PEG.US,D,20020204,000000,12.4716,12.4833,12.3263,12.3585,1651413.0240383,0
+PEG.US,D,20020205,000000,12.4277,12.5291,12.3136,12.496,2604172.9565294,0
+PEG.US,D,20020206,000000,12.5154,12.5876,12.3585,12.4473,2757079.5762468,0
+PEG.US,D,20020207,000000,12.4473,12.5154,12.3136,12.3263,2094058.3870368,0
+PEG.US,D,20020208,000000,12.0668,12.2444,11.9673,12.0668,4415108.7964635,0
+PEG.US,D,20020211,000000,12.0668,12.2444,11.9196,12.1673,1653928.0603354,0
+PEG.US,D,20020212,000000,12.1984,12.459,12.1984,12.3828,1976777.5179166,0
+PEG.US,D,20020213,000000,12.4141,12.5585,12.3585,12.5154,1041036.3736421,0
+PEG.US,D,20020214,000000,12.5585,12.5974,12.4277,12.5545,1477691.9926342,0
+PEG.US,D,20020215,000000,12.5545,12.5974,12.4024,12.459,1501341.3310886,0
+PEG.US,D,20020219,000000,12.3585,12.4277,12.2805,12.2989,2438024.7168457,0
+PEG.US,D,20020220,000000,12.3263,12.4024,12.1253,12.3702,1439859.8180209,0
+PEG.US,D,20020221,000000,12.3702,12.496,12.2989,12.3331,1562819.7682864,0
+PEG.US,D,20020222,000000,12.3136,12.5047,12.178,12.4716,1108506.6054262,0
+PEG.US,D,20020225,000000,12.4716,12.5154,12.3136,12.4141,1544216.9070658,0
+PEG.US,D,20020226,000000,12.4277,12.496,12.4024,12.4657,1302713.9557265,0
+PEG.US,D,20020227,000000,12.459,12.6481,12.4219,12.5154,2076083.0032779,0
+PEG.US,D,20020228,000000,12.5154,12.5341,12.3828,12.4024,1701854.2147061,0
+PEG.US,D,20020301,000000,12.4024,12.496,12.3828,12.496,2757709.1042887,0
+PEG.US,D,20020304,000000,12.5291,12.8325,12.4901,12.8266,2283855.9651749,0
+PEG.US,D,20020305,000000,12.8022,12.9301,12.8022,12.9154,1581737.3935281,0
+PEG.US,D,20020306,000000,13.0724,13.1514,12.847,13.1173,2376542.1784879,0
+PEG.US,D,20020307,000000,13.1173,13.1739,13.0529,13.0987,2561292.2541025,0
+PEG.US,D,20020308,000000,13.1328,13.1953,12.9905,13.0724,2176656.7723324,0
+PEG.US,D,20020311,000000,13.1514,13.2333,13.0724,13.1739,1669062.3655866,0
+PEG.US,D,20020312,000000,13.1328,13.1953,13.0577,13.0724,1069098.5601286,0
+PEG.US,D,20020313,000000,13.0724,13.1046,13.0226,13.0529,688243.32247899,0
+PEG.US,D,20020314,000000,13.0529,13.164,13.0529,13.1328,816879.27802004,0
+PEG.US,D,20020315,000000,13.2518,13.3094,13.164,13.1739,1999473.3366987,0
+PEG.US,D,20020318,000000,13.0724,13.246,12.9905,13.2128,976405.16978565,0
+PEG.US,D,20020319,000000,13.2518,13.3924,13.2333,13.2899,982394.91379202,0
+PEG.US,D,20020320,000000,13.2899,13.3924,13.1328,13.366,1619252.7535405,0
+PEG.US,D,20020321,000000,13.366,13.6401,13.3026,13.6118,1539484.168563,0
+PEG.US,D,20020322,000000,13.5824,13.9424,13.5523,13.8117,2802162.60153,0
+PEG.US,D,20020325,000000,13.8117,13.879,13.6605,13.761,2196520.7402165,0
+PEG.US,D,20020326,000000,13.761,13.8117,13.4919,13.523,2042661.6261166,0
+PEG.US,D,20020327,000000,13.5377,13.6801,13.523,13.6118,1675682.6629248,0
+PEG.US,D,20020328,000000,13.6801,13.7278,13.5113,13.6401,1309656.1941152,0
+PEG.US,D,20020401,000000,13.5698,13.5698,13.481,13.5113,3807263.5870038,0
+PEG.US,D,20020402,000000,13.5523,13.6401,13.5377,13.5824,1776888.010601,0
+PEG.US,D,20020403,000000,13.5377,13.5523,13.406,13.4225,1671901.3935144,0
+PEG.US,D,20020404,000000,13.4372,13.5523,13.3464,13.4372,1989700.2727019,0
+PEG.US,D,20020405,000000,13.4685,13.5036,13.3094,13.3328,1409595.3086782,0
+PEG.US,D,20020408,000000,13.3328,13.3924,13.2518,13.366,995321.7697373,0
+PEG.US,D,20020409,000000,13.3709,13.406,13.2518,13.2518,802688.23954142,0
+PEG.US,D,20020410,000000,13.2333,13.5377,13.2196,13.523,1129945.4187047,0
+PEG.US,D,20020411,000000,13.4919,13.5317,13.3173,13.3173,1144128.2548636,0
+PEG.US,D,20020412,000000,13.3173,13.3328,13.2071,13.2957,1992536.2247596,0
+PEG.US,D,20020415,000000,13.2899,13.2899,13.1514,13.164,1071938.6133463,0
+PEG.US,D,20020416,000000,13.2196,13.406,13.1514,13.3777,1855079.6996044,0
+PEG.US,D,20020417,000000,13.327,13.6401,13.2518,13.6332,2478375.003626,0
+PEG.US,D,20020418,000000,13.6118,14.0019,13.6118,13.7971,2428563.341,0
+PEG.US,D,20020419,000000,13.7883,13.8342,13.7063,13.7971,1370503.0526914,0
+PEG.US,D,20020422,000000,13.8225,13.919,13.7883,13.842,801743.94747879,0
+PEG.US,D,20020423,000000,13.8868,14.0019,13.8654,13.9365,1547367.6231445,0
+PEG.US,D,20020424,000000,13.9424,14.0682,13.8722,13.9228,1680730.1654485,0
+PEG.US,D,20020425,000000,13.879,13.8995,13.6401,13.7015,2362981.6933411,0
+PEG.US,D,20020426,000000,13.6956,13.7015,13.481,13.5113,1169671.3038932,0
+PEG.US,D,20020429,000000,13.5181,13.6801,13.4098,13.6478,1201197.9451893,0
+PEG.US,D,20020430,000000,13.8117,13.8556,13.6869,13.8117,2203144.1134246,0
+PEG.US,D,20020501,000000,13.8117,13.8995,13.7415,13.8654,1809993.5984513,0
+PEG.US,D,20020502,000000,13.7883,13.7971,13.6401,13.7015,2401767.3876268,0
+PEG.US,D,20020503,000000,13.5523,13.8302,13.5523,13.7561,1355049.8822593,0
+PEG.US,D,20020506,000000,13.7883,13.8487,13.7015,13.761,823182.76075731,0
+PEG.US,D,20020507,000000,13.761,13.7883,13.6732,13.6771,1211284.7479169,0
+PEG.US,D,20020508,000000,13.7015,13.8556,13.5523,13.8156,1355049.8822593,0
+PEG.US,D,20020509,000000,13.7883,13.8604,13.6255,13.6732,1685146.0893504,0
+PEG.US,D,20020510,000000,13.6732,13.8156,13.4752,13.6332,2216696.3962517,0
+PEG.US,D,20020513,000000,13.6118,13.7659,13.481,13.761,1401712.8793867,0
+PEG.US,D,20020514,000000,13.7483,13.8654,13.7015,13.8342,1289470.2851804,0
+PEG.US,D,20020515,000000,13.842,13.8487,13.6732,13.6801,1149176.7826772,0
+PEG.US,D,20020516,000000,13.6732,13.6801,13.2518,13.406,1620829.6495149,0
+PEG.US,D,20020517,000000,13.3924,13.3924,12.9301,13.2635,2469550.332852,0
+PEG.US,D,20020520,000000,13.2196,13.5824,13.2196,13.5036,1415271.3139537,0
+PEG.US,D,20020521,000000,13.4148,13.6255,13.406,13.5698,1335503.7542659,0
+PEG.US,D,20020522,000000,13.5698,13.8487,13.5698,13.842,1456883.7326874,0
+PEG.US,D,20020523,000000,13.879,14.0019,13.8654,13.9677,1409906.9968292,0
+PEG.US,D,20020524,000000,14.0019,14.0634,13.8117,13.9424,1409906.9968292,0
+PEG.US,D,20020528,000000,13.9424,13.9424,13.7971,13.8556,1173764.2614545,0
+PEG.US,D,20020529,000000,13.7659,13.7834,13.6537,13.7015,979877.82691498,0
+PEG.US,D,20020530,000000,13.7015,13.761,13.5113,13.6255,1559981.7656487,0
+PEG.US,D,20020531,000000,13.6118,13.6176,13.4685,13.4869,2094058.3870368,0
+PEG.US,D,20020603,000000,13.4685,13.481,13.1953,13.2196,2040145.5645296,0
+PEG.US,D,20020604,000000,13.2196,13.3991,13.1953,13.2772,1933894.7649097,0
+PEG.US,D,20020605,000000,13.327,13.327,13.0597,13.1894,2424777.9704298,0
+PEG.US,D,20020606,000000,13.1953,13.1953,12.89,12.9368,1746309.7625275,0
+PEG.US,D,20020607,000000,12.9154,13.0168,12.8072,12.9301,1697757.1559849,0
+PEG.US,D,20020610,000000,12.8783,12.9905,12.8325,12.9495,1748195.2707827,0
+PEG.US,D,20020611,000000,13.0802,13.2275,12.968,12.9963,2473645.3409932,0
+PEG.US,D,20020612,000000,13.0724,13.1894,13.0226,13.0987,2090268.9153066,0
+PEG.US,D,20020613,000000,13.0987,13.2899,13.0987,13.164,1349372.851694,0
+PEG.US,D,20020614,000000,13.164,13.1739,12.8997,13.0226,1758607.090431,0
+PEG.US,D,20020617,000000,13.0315,13.246,12.9368,13.2333,1014239.3949789,0
+PEG.US,D,20020618,000000,13.2333,13.3464,13.2071,13.2333,1820709.9292206,0
+PEG.US,D,20020619,000000,13.2071,13.2957,12.9612,12.9963,1909307.2861324,0
+PEG.US,D,20020620,000000,12.9963,13.1124,12.8939,12.9495,1394773.7168678,0
+PEG.US,D,20020621,000000,12.695,13.0168,12.695,12.8997,2752034.1243031,0
+PEG.US,D,20020624,000000,12.9154,12.9368,12.7311,12.7749,1460352.2886568,0
+PEG.US,D,20020625,000000,12.8325,12.9368,12.6306,12.655,1974879.7061815,0
+PEG.US,D,20020626,000000,12.655,12.7495,12.4511,12.7311,2269982.7665871,0
+PEG.US,D,20020627,000000,12.7691,12.8568,12.6032,12.8325,1942098.1099618,0
+PEG.US,D,20020628,000000,12.847,13.0665,12.8072,13.0577,1658664.8999981,0
+PEG.US,D,20020701,000000,13.1173,13.1173,12.847,12.847,1366403.9433903,0
+PEG.US,D,20020702,000000,12.847,12.8568,12.5154,12.573,1144444.0441745,0
+PEG.US,D,20020703,000000,12.5652,12.695,12.4219,12.5047,1181650.7919059,0
+PEG.US,D,20020705,000000,12.496,12.5974,12.3136,12.5876,490568.44149925,0
+PEG.US,D,20020708,000000,12.6306,12.6744,12.2628,12.376,1840259.133084,0
+PEG.US,D,20020709,000000,12.3945,12.4473,11.7791,11.8054,5503440.7711445,0
+PEG.US,D,20020710,000000,11.7616,11.7616,10.8534,10.8945,5152850.0428375,0
+PEG.US,D,20020711,000000,10.8301,11.2612,10.7062,11.2135,6773994.4563732,0
+PEG.US,D,20020712,000000,11.1276,11.1324,10.8534,10.8886,2855129.0813946,0
+PEG.US,D,20020715,000000,10.8301,11.3157,10.2049,11.3022,4630126.4572904,0
+PEG.US,D,20020716,000000,11.2135,11.3919,10.8945,10.8945,2943083.581495,0
+PEG.US,D,20020717,000000,10.8848,11.1023,10.5569,10.5873,5667062.6963413,0
+PEG.US,D,20020718,000000,10.5716,10.593,10.1766,10.1815,3083703.1262086,0
+PEG.US,D,20020719,000000,10.0245,10.0245,9.38272,9.41977,4576845.213405,0
+PEG.US,D,20020722,000000,9.34175,9.49194,8.97025,9.24382,5629233.597598,0
+PEG.US,D,20020723,000000,9.28811,9.49585,8.65697,8.68428,5949555.7154024,0
+PEG.US,D,20020724,000000,8.58664,9.34858,8.44327,9.28811,6079762.4151779,0
+PEG.US,D,20020725,000000,9.28811,9.88892,9.24382,9.54657,6235190.2229324,0
+PEG.US,D,20020726,000000,9.49585,9.68214,9.42465,9.61679,2797751.8040778,0
+PEG.US,D,20020729,000000,9.56022,9.70457,9.40905,9.57193,2948448.9239095,0
+PEG.US,D,20020730,000000,9.43733,10.3415,9.42465,10.323,4953595.1900136,0
+PEG.US,D,20020731,000000,10.3288,10.5258,9.80113,10.4156,3987283.9999854,0
+PEG.US,D,20020801,000000,10.4156,10.4487,9.97672,10.0946,2781356.3921631,0
+PEG.US,D,20020802,000000,10.1503,10.1503,9.73578,9.85864,2332092.7824066,0
+PEG.US,D,20020805,000000,9.88892,10.0811,9.76992,9.79529,2240343.6841262,0
+PEG.US,D,20020806,000000,9.95333,10.2185,9.91429,10.1357,1837736.9197571,0
+PEG.US,D,20020807,000000,10.2927,10.3415,10.0352,10.3337,2576108.719463,0
+PEG.US,D,20020808,000000,10.2595,10.4283,10.1932,10.3288,3094109.819407,0
+PEG.US,D,20020809,000000,10.2674,10.4683,10.2049,10.3337,2133784.2722252,0
+PEG.US,D,20020812,000000,10.2595,10.6574,10.239,10.5813,2044874.2018725,0
+PEG.US,D,20020813,000000,10.5569,10.5569,10.1932,10.1991,2540174.3565846,0
+PEG.US,D,20020814,000000,10.2761,10.6116,10.1503,10.599,3365559.4401981,0
+PEG.US,D,20020815,000000,10.6116,10.678,10.3415,10.436,2628132.9578448,0
+PEG.US,D,20020816,000000,10.398,10.4683,10.2537,10.398,1664972.4838953,0
+PEG.US,D,20020819,000000,10.398,10.593,10.3717,10.5345,1742211.6785162,0
+PEG.US,D,20020820,000000,10.5345,10.6711,10.4097,10.5345,1833639.8610358,0
+PEG.US,D,20020821,000000,10.6116,10.9189,10.5258,10.9189,2052432.6395334,0
+PEG.US,D,20020822,000000,10.9189,11.1394,10.8848,11.1023,2427614.9477776,0
+PEG.US,D,20020823,000000,11.1023,11.1023,10.8848,10.8848,1922230.0409178,0
+PEG.US,D,20020826,000000,10.8848,11.0691,10.8848,11.032,1500712.8283369,0
+PEG.US,D,20020827,000000,11.0496,11.1207,10.9432,10.9725,2409327.8758676,0
+PEG.US,D,20020828,000000,10.9725,11.0564,10.8945,10.9432,2117071.0204197,0
+PEG.US,D,20020829,000000,10.9325,10.9325,10.678,10.6897,3701323.4502449,0
+PEG.US,D,20020830,000000,10.6945,10.7325,10.4907,10.6116,3522883.0091076,0
+PEG.US,D,20020903,000000,10.0118,10.239,9.98445,10.123,8925433.1965967,0
+PEG.US,D,20020904,000000,10.123,10.2185,9.96007,10.1503,6625815.4487087,0
+PEG.US,D,20020905,000000,10.1415,10.3415,10.0352,10.2761,15946919.323026,0
+PEG.US,D,20020906,000000,10.3903,10.5297,10.3834,10.4965,11334448.359023,0
+PEG.US,D,20020909,000000,10.4965,10.5569,10.3415,10.4809,3706371.9780585,0
+PEG.US,D,20020910,000000,10.4234,10.4234,10.2185,10.2312,7355364.6282204,0
+PEG.US,D,20020911,000000,10.2927,10.3415,10.0303,10.1503,2596289.5019479,0
+PEG.US,D,20020912,000000,10.1143,10.119,9.87722,9.89569,4486678.1375487,0
+PEG.US,D,20020913,000000,9.86552,10.0732,9.86552,10.0352,2702220.4110971,0
+PEG.US,D,20020916,000000,9.94937,10.0606,9.80113,10.0186,3002362.7717065,0
+PEG.US,D,20020917,000000,10.0811,10.0946,9.50366,9.52023,4126947.9744467,0
+PEG.US,D,20020918,000000,9.49585,9.85864,9.49194,9.75626,6653242.9807036,0
+PEG.US,D,20020919,000000,9.74262,9.76212,9.52023,9.52023,1889753.9811093,0
+PEG.US,D,20020920,000000,9.31931,9.45293,9.12864,9.332,6482051.3396563,0
+PEG.US,D,20020923,000000,9.332,9.39149,9.12864,9.22451,3107978.9168348,0
+PEG.US,D,20020924,000000,9.09226,9.09226,8.78035,8.95629,6079133.9124261,0
+PEG.US,D,20020925,000000,9.14785,9.34175,8.98351,9.2371,4393668.9578949,0
+PEG.US,D,20020926,000000,9.31249,9.60606,9.27348,9.53291,3107030.5236124,0
+PEG.US,D,20020927,000000,9.53291,9.53974,9.13439,9.20999,4974406.5258303,0
+PEG.US,D,20020930,000000,9.20999,9.43733,9.16132,9.34175,5028318.3230475,0
+PEG.US,D,20021001,000000,9.51731,9.64216,9.25543,9.53974,3930219.4361096,0
+PEG.US,D,20021002,000000,9.56022,9.65385,9.34858,9.371,2820128.7576791,0
+PEG.US,D,20021003,000000,9.44514,9.58655,9.2371,9.31931,3126263.9381649,0
+PEG.US,D,20021004,000000,9.31931,9.31931,8.72895,8.81565,7231772.0740431,0
+PEG.US,D,20021007,000000,8.80414,9.11508,8.78035,8.80971,4616569.0480134,0
+PEG.US,D,20021008,000000,8.8575,8.8575,7.80686,8.21514,12929112.608496,0
+PEG.US,D,20021009,000000,7.9676,8.08941,7.41517,7.55005,14216691.233681,0
+PEG.US,D,20021010,000000,7.55005,7.72016,6.12763,7.51036,25597171.011211,0
+PEG.US,D,20021011,000000,7.7381,8.2718,7.47427,7.70953,11084433.450351,0
+PEG.US,D,20021014,000000,7.11126,7.63248,6.83865,7.46013,10721237.807149,0
+PEG.US,D,20021015,000000,7.46013,7.57288,7.2756,7.35178,9431135.9433473,0
+PEG.US,D,20021016,000000,7.35178,7.37168,6.96545,7.01616,7868949.8042624,0
+PEG.US,D,20021017,000000,7.01616,7.08024,6.51484,6.66708,15155582.068745,0
+PEG.US,D,20021018,000000,6.60388,6.95921,6.45807,6.92087,7540426.3919857,0
+PEG.US,D,20021021,000000,7.00358,7.47427,6.95266,7.44793,8395768.3979509,0
+PEG.US,D,20021022,000000,7.50334,7.78375,7.30886,7.45477,9771631.6666068,0
+PEG.US,D,20021023,000000,7.47896,7.58624,7.32095,7.33958,6297295.112302,0
+PEG.US,D,20021024,000000,7.36543,7.80686,7.31383,7.52401,6206191.9467029,0
+PEG.US,D,20021025,000000,7.52401,7.53085,7.21298,7.49027,4722189.2943017,0
+PEG.US,D,20021028,000000,7.51036,7.93591,7.51036,7.90362,6990274.2491538,0
+PEG.US,D,20021029,000000,7.93591,8.45488,7.93591,8.41186,13296089.521109,0
+PEG.US,D,20021030,000000,8.45488,8.74162,8.44327,8.66984,8539534.5575833,0
+PEG.US,D,20021031,000000,8.73539,8.87504,8.6083,8.78035,6068727.2192278,0
+PEG.US,D,20021101,000000,8.70437,8.8575,8.64721,8.80414,3337182.4896907,0
+PEG.US,D,20021104,000000,8.80414,9.25543,8.80414,9.22451,5156952.2280086,0
+PEG.US,D,20021105,000000,9.19164,9.2371,9.00135,9.12864,4319894.2180836,0
+PEG.US,D,20021106,000000,9.16132,9.19164,9.05803,9.15361,4609635.0119444,0
+PEG.US,D,20021107,000000,9.10269,9.10269,8.52676,8.70437,6457776.5743199,0
+PEG.US,D,20021108,000000,8.70437,8.76104,8.39323,8.40747,4028901.5451689,0
+PEG.US,D,20021111,000000,8.41186,8.44844,8.16569,8.37929,4087850.5920101,0
+PEG.US,D,20021112,000000,8.11956,8.28381,8.00691,8.13233,15109554.7514,0
+PEG.US,D,20021113,000000,8.13926,8.3548,8.13233,8.3548,18769263.73233,0
+PEG.US,D,20021114,000000,8.49935,8.72895,8.43147,8.59474,8107925.4158248,0
+PEG.US,D,20021115,000000,8.57973,8.9124,8.52061,8.9124,5379533.4529464,0
+PEG.US,D,20021118,000000,8.87036,8.9124,8.65247,8.74815,5738946.8014476,0
+PEG.US,D,20021119,000000,8.73539,8.76747,8.62292,8.65247,3513425.7344217,0
+PEG.US,D,20021120,000000,8.73539,8.8575,8.64175,8.8575,3047449.8981495,0
+PEG.US,D,20021121,000000,8.8575,8.93863,8.7941,8.80414,2964210.7066226,0
+PEG.US,D,20021122,000000,8.80414,9.12288,8.73539,8.94498,6139668.0575613,0
+PEG.US,D,20021125,000000,8.94498,9.19164,8.76104,9.04496,3930532.1495505,0
+PEG.US,D,20021126,000000,9.04496,9.16132,8.66984,8.81565,6978296.8117209,0
+PEG.US,D,20021127,000000,8.95629,9.10932,8.84355,9.05803,3420419.6306378,0
+PEG.US,D,20021129,000000,9.05803,9.17955,9.01461,9.17184,2348797.8318923,0
+PEG.US,D,20021202,000000,9.12288,9.19164,8.95629,9.05227,4184956.830385,0
+PEG.US,D,20021203,000000,9.05227,9.1853,9.03822,9.11508,3366508.8587106,0
+PEG.US,D,20021204,000000,9.08552,9.24968,8.94498,8.97785,7349376.9347938,0
+PEG.US,D,20021205,000000,9.05227,9.12864,8.81565,8.89455,4895271.5700544,0
+PEG.US,D,20021206,000000,8.87036,8.9245,8.70437,8.9245,2518098.8382345,0
+PEG.US,D,20021209,000000,8.9245,9.17184,8.9245,8.97025,3166301.5115042,0
+PEG.US,D,20021210,000000,9.02135,9.08552,8.9049,9.08552,1879357.5408106,0
+PEG.US,D,20021211,000000,9.08552,9.19164,8.97025,9.14785,2818553.9122849,0
+PEG.US,D,20021212,000000,9.29492,9.36321,9.21768,9.30567,4275444.822002,0
+PEG.US,D,20021213,000000,9.332,9.49194,9.30567,9.49194,4888967.062027,0
+PEG.US,D,20021216,000000,9.49194,9.68214,9.41392,9.66751,4094159.2011972,0
+PEG.US,D,20021217,000000,9.66751,9.86552,9.5924,9.80601,3668857.643336,0
+PEG.US,D,20021218,000000,9.80113,9.92102,9.78942,9.85864,4223732.2717712,0
+PEG.US,D,20021219,000000,9.78942,9.94263,9.69871,9.83141,4690031.0743839,0
+PEG.US,D,20021220,000000,9.90936,10.0732,9.89569,10.0664,6883080.182761,0
+PEG.US,D,20021223,000000,10.0528,10.0946,9.85864,9.91429,2957596.5610243,0
+PEG.US,D,20021224,000000,9.92796,10.0186,9.89569,9.99911,1111663.4732447,0
+PEG.US,D,20021226,000000,9.99911,10.1143,9.88892,9.90936,3641421.9090212,0
+PEG.US,D,20021227,000000,9.86552,9.98445,9.76992,9.89569,3293679.4362517,0
+PEG.US,D,20021230,000000,9.96978,10.0186,9.86552,9.98445,4083752.5079989,0
+PEG.US,D,20021231,000000,9.98445,10.0352,9.92796,10.0186,2529761.5116465,0
+PEG.US,D,20030102,000000,10.119,10.2995,10.0186,10.2927,4997733.9232341,0
+PEG.US,D,20030103,000000,10.3669,10.4965,10.3669,10.4547,4053803.787967,0
+PEG.US,D,20030106,000000,10.6116,11.3022,10.6116,11.2759,10747406.283061,0
+PEG.US,D,20030107,000000,11.2759,11.2759,10.8487,11.1978,10757494.111079,0
+PEG.US,D,20030108,000000,11.1978,11.4553,11.1207,11.3548,5697649.1467347,0
+PEG.US,D,20030109,000000,11.2349,11.3304,11.1598,11.2797,6816562.4453593,0
+PEG.US,D,20030110,000000,11.1598,11.3157,11.0212,11.2856,5509744.2538819,0
+PEG.US,D,20030113,000000,11.2856,11.3364,10.9871,11.2553,6628025.9738846,0
+PEG.US,D,20030114,000000,11.2349,11.3754,11.113,11.3627,4900001.2326871,0
+PEG.US,D,20030115,000000,11.3627,11.3754,11.2008,11.3304,3723713.7326158,0
+PEG.US,D,20030116,000000,11.351,11.4329,11.269,11.3157,2713887.1856689,0
+PEG.US,D,20030117,000000,11.2856,11.351,11.2008,11.3237,3015603.3663827,0
+PEG.US,D,20030121,000000,11.3627,11.4386,11.0818,11.1324,3986334.5814729,0
+PEG.US,D,20030122,000000,11.2271,11.5538,10.8534,11.192,5237026.3493974,0
+PEG.US,D,20030123,000000,11.1276,11.3304,11.113,11.1598,3660659.4247337,0
+PEG.US,D,20030124,000000,11.1666,11.1666,10.8614,10.9325,4307283.1514491,0
+PEG.US,D,20030127,000000,10.8487,10.8788,10.5716,10.678,4768217.6369374,0
+PEG.US,D,20030128,000000,10.9325,11.2135,10.8741,11.1724,8036672.8893403,0
+PEG.US,D,20030129,000000,11.0818,11.1724,10.9267,11.0437,5933787.7809494,0
+PEG.US,D,20030130,000000,11.1724,11.1724,10.911,10.9432,3994527.6736253,0
+PEG.US,D,20030131,000000,10.9325,11.1441,10.8145,11.0135,4583152.7973021,0
+PEG.US,D,20030203,000000,11.0135,11.113,10.9988,11.0212,3613360.7478248,0
+PEG.US,D,20030204,000000,10.9871,10.9871,10.7062,10.7141,5629233.597598,0
+PEG.US,D,20030205,000000,10.7141,10.8945,10.593,10.6184,3916347.2628117,0
+PEG.US,D,20030206,000000,10.6507,10.8945,10.6507,10.8106,5768586.9091984,0
+PEG.US,D,20030207,000000,10.8487,10.8534,10.5813,10.599,2591241.9994242,0
+PEG.US,D,20030210,000000,10.8145,10.8691,10.6945,10.795,5164516.8174093,0
+PEG.US,D,20030211,000000,10.8788,10.9189,10.5813,10.6116,3504600.0383575,0
+PEG.US,D,20030212,000000,10.6116,10.6897,10.2185,10.2185,6103091.8631617,0
+PEG.US,D,20030213,000000,10.1649,10.3776,10.0303,10.3288,5906670.9118155,0
+PEG.US,D,20030214,000000,10.3337,10.5716,10.323,10.5345,3963318.87222,0
+PEG.US,D,20030218,000000,10.5345,10.6838,10.5345,10.6574,3307864.3229906,0
+PEG.US,D,20030219,000000,10.6574,10.7676,10.5034,10.599,4742992.4277986,0
+PEG.US,D,20030220,000000,10.6438,10.7736,10.5102,10.5813,2890438.0173911,0
+PEG.US,D,20030221,000000,10.6438,10.8418,10.5716,10.7676,3191847.6364037,0
+PEG.US,D,20030224,000000,10.7736,10.8848,10.7062,10.795,4580948.423866,0
+PEG.US,D,20030225,000000,10.7843,10.9803,10.7843,10.9325,5926852.7195904,0
+PEG.US,D,20030226,000000,10.8487,10.911,10.7385,10.7736,4955490.9511687,0
+PEG.US,D,20030227,000000,10.8301,10.9267,10.7609,10.8741,4740161.6021907,0
+PEG.US,D,20030228,000000,10.8788,10.9032,10.7736,10.8106,4000524.5946614,0
+PEG.US,D,20030303,000000,10.8741,10.9481,10.8106,10.837,4724081.9795868,0
+PEG.US,D,20030304,000000,10.8614,10.8788,10.7062,10.7325,3030421.8823232,0
+PEG.US,D,20030305,000000,10.7385,10.8018,10.6116,10.678,4224372.0527125,0
+PEG.US,D,20030306,000000,10.6838,10.8418,10.5813,10.8301,4012193.4198133,0
+PEG.US,D,20030307,000000,10.8106,10.8691,10.6945,10.8106,2506119.3502218,0
+PEG.US,D,20030310,000000,10.7736,10.7843,10.5258,10.5569,3604853.9169413,0
+PEG.US,D,20030311,000000,10.638,10.7736,10.5873,10.6116,2835893.6162622,0
+PEG.US,D,20030312,000000,10.6253,10.7189,10.4683,10.6311,4448841.8617756,0
+PEG.US,D,20030313,000000,10.7385,10.8418,10.6654,10.8418,3369660.6000792,0
+PEG.US,D,20030314,000000,10.8487,10.9432,10.8106,10.8741,3044923.5836627,0
+PEG.US,D,20030317,000000,10.9325,11.0963,10.8945,11.0437,5283376.6330838,0
+PEG.US,D,20030318,000000,11.0769,11.1724,11.0067,11.1724,4532080.0280126,0
+PEG.US,D,20030319,000000,11.2759,11.351,11.1724,11.2797,3356413.8536633,0
+PEG.US,D,20030320,000000,11.2797,11.6299,11.2135,11.6104,5427458.5820271,0
+PEG.US,D,20030321,000000,11.6426,11.8122,11.5753,11.705,4323049.035322,0
+PEG.US,D,20030324,000000,11.6221,11.6757,11.3627,11.4631,3497660.8758387,0
+PEG.US,D,20030325,000000,11.4816,11.705,11.4816,11.6104,2839365.2481015,0
+PEG.US,D,20030326,000000,11.6426,11.7186,11.4553,11.468,2693391.6391632,0
+PEG.US,D,20030327,000000,11.4329,11.6035,11.2953,11.5577,3161895.840502,0
+PEG.US,D,20030328,000000,11.5577,11.6601,11.4758,11.6474,2220479.716242,0
+PEG.US,D,20030331,000000,11.5479,11.7254,11.4884,11.6367,3355473.6627604,0
+PEG.US,D,20030401,000000,11.7362,11.8122,11.6221,11.8122,4296251.0313689,0
+PEG.US,D,20030402,000000,11.8503,11.94,11.7918,11.8571,2426358.9675639,0
+PEG.US,D,20030403,000000,11.8571,11.9069,11.6601,11.6884,3894903.3230833,0
+PEG.US,D,20030404,000000,11.6884,11.7918,11.5626,11.786,2769685.5164315,0
+PEG.US,D,20030407,000000,11.864,12.0845,11.7987,11.8054,3101678.5099675,0
+PEG.US,D,20030408,000000,11.864,11.9673,11.7538,11.7674,2662183.8630478,0
+PEG.US,D,20030409,000000,11.8376,11.8874,11.6221,11.6367,2615205.0766096,0
+PEG.US,D,20030410,000000,11.6718,11.8054,11.6221,11.7791,1724235.2694674,0
+PEG.US,D,20030411,000000,11.8503,11.8825,11.5958,11.665,3212965.5339215,0
+PEG.US,D,20030414,000000,11.7254,11.7791,11.6718,11.7791,2112976.0122784,0
+PEG.US,D,20030415,000000,11.7674,12.0971,11.7538,12.021,4106764.1160919,0
+PEG.US,D,20030416,000000,12.1253,12.1283,11.9332,11.9517,3587830.0022749,0
+PEG.US,D,20030417,000000,11.982,12.021,11.9517,12.0074,2489729.0647569,0
+PEG.US,D,20030421,000000,12.0522,12.2121,12.021,12.0668,3152750.2539671,0
+PEG.US,D,20030422,000000,12.0845,12.2238,12.0522,12.1907,3015291.6782317,0
+PEG.US,D,20030423,000000,12.178,12.1984,12.0268,12.1673,3719298.8340038,0
+PEG.US,D,20030424,000000,12.0845,12.3263,12.0845,12.2735,4237927.4114096,0
+PEG.US,D,20030425,000000,12.2932,12.3585,12.1419,12.1848,1815353.8144159,0
+PEG.US,D,20030428,000000,12.178,12.4833,12.178,12.4511,2992587.6571299,0
+PEG.US,D,20030429,000000,12.459,12.5047,12.3136,12.3702,3065106.4167277,0
+PEG.US,D,20030430,000000,12.178,12.2688,12.1283,12.1984,5493982.4711688,0
+PEG.US,D,20030501,000000,12.2121,12.2121,11.9673,12.0971,2403658.0223321,0
+PEG.US,D,20030502,000000,12.0522,12.1848,12.0484,12.1848,2459459.4289644,0
+PEG.US,D,20030505,000000,12.2121,12.3263,12.1673,12.2688,1993168.8286713,0
+PEG.US,D,20030506,000000,12.3263,12.3945,12.2317,12.3887,1604119.4735793,0
+PEG.US,D,20030507,000000,12.3887,12.4219,12.2502,12.3067,2341544.9306425,0
+PEG.US,D,20030508,000000,12.3067,12.3828,12.2688,12.3458,1752612.2199747,0
+PEG.US,D,20030509,000000,12.3702,12.5047,12.3458,12.4833,3619039.8289701,0
+PEG.US,D,20030512,000000,12.4833,12.5291,12.4277,12.4794,2294881.9335152,0
+PEG.US,D,20030513,000000,12.496,12.5116,12.3828,12.4024,2428876.0544409,0
+PEG.US,D,20030514,000000,12.4346,12.4473,12.2805,12.3263,2531657.2728015,0
+PEG.US,D,20030515,000000,12.3702,12.7915,12.3458,12.695,11955225.550879,0
+PEG.US,D,20030516,000000,12.4394,12.7194,12.4062,12.6423,6258205.9321852,0
+PEG.US,D,20030519,000000,12.5945,12.6423,12.4394,12.4716,2730594.2857347,0
+PEG.US,D,20030520,000000,12.5545,12.5945,12.4346,12.4901,2034787.3991449,0
+PEG.US,D,20030521,000000,12.4277,12.5291,12.3828,12.4473,2912195.6958504,0
+PEG.US,D,20030522,000000,12.4024,12.7495,12.4024,12.6881,3541481.7691684,0
+PEG.US,D,20030523,000000,12.7311,13.3328,12.7311,13.3094,7047970.3916513,0
+PEG.US,D,20030527,000000,13.3844,13.7133,13.322,13.7015,6138715.563179,0
+PEG.US,D,20030528,000000,13.7347,13.7415,13.563,13.5698,3479059.0399079,0
+PEG.US,D,20030529,000000,13.5824,13.7659,13.2071,13.2587,5549465.0126204,0
+PEG.US,D,20030530,000000,13.3328,13.6537,13.3328,13.5523,6316845.3414553,0
+PEG.US,D,20030602,000000,13.6255,13.879,13.5931,13.6771,4199462.6328846,0
+PEG.US,D,20030603,000000,13.7133,13.8604,13.6049,13.8302,4272917.4822253,0
+PEG.US,D,20030604,000000,13.8946,14.0634,13.842,13.8995,5848347.2918562,0
+PEG.US,D,20030605,000000,13.7133,13.7278,13.6332,13.6401,4555405.3748365,0
+PEG.US,D,20030606,000000,13.6869,13.8868,13.563,13.5931,4892120.8539756,0
+PEG.US,D,20030609,000000,13.5757,13.6118,13.4148,13.4479,2524089.6075309,0
+PEG.US,D,20030610,000000,13.3991,13.6118,13.3991,13.5931,3037042.1796613,0
+PEG.US,D,20030611,000000,13.6537,13.8302,13.6255,13.8039,3969938.1442682,0
+PEG.US,D,20030612,000000,13.842,13.9883,13.7971,13.9883,2898952.0253042,0
+PEG.US,D,20030613,000000,14.0223,14.1161,13.8556,13.9228,2696547.4816916,0
+PEG.US,D,20030616,000000,13.9551,14.1161,13.9551,14.0818,1665280.0708863,0
+PEG.US,D,20030617,000000,13.9131,13.9131,13.6537,13.7415,5249329.8290407,0
+PEG.US,D,20030618,000000,13.7015,13.7133,13.5698,13.6401,3263732.7667999,0
+PEG.US,D,20030619,000000,13.6401,13.7278,13.5824,13.5894,4050019.4426867,0
+PEG.US,D,20030620,000000,13.5454,13.6956,13.4479,13.4479,5304503.7582114,0
+PEG.US,D,20030623,000000,13.523,13.5757,13.3094,13.3094,2578630.9327898,0
+PEG.US,D,20030624,000000,13.2899,13.3328,13.1465,13.2518,2290472.1613531,0
+PEG.US,D,20030625,000000,13.322,13.5377,13.2841,13.2899,3049022.692964,0
+PEG.US,D,20030626,000000,13.2635,13.3991,13.2518,13.3777,2124321.8710895,0
+PEG.US,D,20030627,000000,13.4148,13.4225,13.2333,13.2518,1931059.8381418,0
+PEG.US,D,20030630,000000,13.2957,13.4372,13.2635,13.3991,2531971.0115324,0
+PEG.US,D,20030701,000000,13.366,13.5454,13.322,13.4919,3307549.5589697,0
+PEG.US,D,20030702,000000,13.4919,13.5523,13.3844,13.4685,5354948.0247491,0
+PEG.US,D,20030703,000000,13.4685,13.4685,13.3094,13.3533,1478953.0992977,0
+PEG.US,D,20030707,000000,13.3777,13.4479,13.3464,13.366,2175709.4043999,0
+PEG.US,D,20030708,000000,13.3844,13.4479,13.2899,13.366,3371548.1589145,0
+PEG.US,D,20030709,000000,13.366,13.4372,13.2957,13.3533,3433973.9640449,0
+PEG.US,D,20030710,000000,13.3464,13.3464,13.0802,13.1894,3316058.4404331,0
+PEG.US,D,20030711,000000,13.1953,13.2382,13.0665,13.1699,4444431.0643234,0
+PEG.US,D,20030714,000000,13.2587,13.366,13.1328,13.2635,3916658.9509626,0
+PEG.US,D,20030715,000000,13.0802,13.0802,13.0315,13.0802,3887973.3881742,0
+PEG.US,D,20030716,000000,13.0802,13.087,12.7555,12.8714,4080603.8425002,0
+PEG.US,D,20030717,000000,12.8139,12.8403,12.7017,12.8022,2822657.1227459,0
+PEG.US,D,20030718,000000,12.9495,12.9778,12.8227,12.9495,2289842.6333113,0
+PEG.US,D,20030721,000000,12.9778,12.9778,12.8022,12.8568,2287006.6812536,0
+PEG.US,D,20030722,000000,12.89,13.1387,12.89,13.1046,6544789.8582275,0
+PEG.US,D,20030723,000000,13.0987,13.1514,12.8568,12.8657,3445636.6374568,0
+PEG.US,D,20030724,000000,12.8939,12.9905,12.8657,12.9709,4184014.5889025,0
+PEG.US,D,20030725,000000,12.9905,13.1514,12.8783,13.0597,2399240.0478501,0
+PEG.US,D,20030728,000000,13.0022,13.0597,12.8997,12.9368,3079290.2781765,0
+PEG.US,D,20030729,000000,12.9368,12.9709,12.8022,12.847,3160000.0793469,0
+PEG.US,D,20030730,000000,12.8568,12.9545,12.8325,12.8997,2557509.9594021,0
+PEG.US,D,20030731,000000,12.9495,12.9709,12.8022,12.9301,3822084.1535242,0
+PEG.US,D,20030801,000000,12.8997,12.9495,12.8139,12.9066,2550890.6873539,0
+PEG.US,D,20030804,000000,12.89,12.89,12.655,12.8325,2138826.648299,0
+PEG.US,D,20030805,000000,12.8022,12.9368,12.7125,12.7194,3937155.5227585,0
+PEG.US,D,20030806,000000,12.7194,12.9495,12.6179,12.847,4727233.7209553,0
+PEG.US,D,20030807,000000,12.847,12.9301,12.7495,12.9066,1782249.2518556,0
+PEG.US,D,20030808,000000,12.9154,13.0315,12.8841,13.0226,2626554.0112906,0
+PEG.US,D,20030811,000000,13.0168,13.1124,12.9612,13.0987,1674741.4467321,0
+PEG.US,D,20030812,000000,13.1173,13.1953,13.0529,13.1894,2338708.9785848,0
+PEG.US,D,20030813,000000,13.1817,13.2196,13.0802,13.164,2131581.949369,0
+PEG.US,D,20030814,000000,13.2071,13.2071,13.1173,13.1894,2037627.4523626,0
+PEG.US,D,20030815,000000,13.1739,13.2899,13.087,13.2899,2634127.8283011,0
+PEG.US,D,20030818,000000,13.2899,13.322,13.2333,13.2899,2541117.6233573,0
+PEG.US,D,20030819,000000,13.2899,13.5824,13.246,13.2957,3508696.0717888,0
+PEG.US,D,20030820,000000,13.322,13.4919,13.2772,13.4685,2093736.4459861,0
+PEG.US,D,20030821,000000,13.4752,13.5113,13.3844,13.4685,1727393.1625757,0
+PEG.US,D,20030822,000000,13.4685,13.481,13.3094,13.3709,1990014.0114328,0
+PEG.US,D,20030825,000000,13.3464,13.4919,13.327,13.4919,1803371.2505333,0
+PEG.US,D,20030826,000000,13.4919,13.4986,13.3533,13.4606,2815088.4321853,0
+PEG.US,D,20030827,000000,13.4479,13.5523,13.406,13.5036,2561608.0434133,0
+PEG.US,D,20030828,000000,13.5454,13.5454,13.3924,13.4479,12219112.632849,0
+PEG.US,D,20030829,000000,13.4479,13.4479,13.322,13.4294,1868633.0077215,0
+PEG.US,D,20030902,000000,13.4606,13.7133,13.4098,13.7063,2917238.0719243,0
+PEG.US,D,20030903,000000,13.7659,13.8868,13.7063,13.879,5854657.9516233,0
+PEG.US,D,20030904,000000,13.7063,13.7063,13.4479,13.523,4856805.7662394,0
+PEG.US,D,20030905,000000,13.4919,13.5757,13.4479,13.4685,2408389.7355449,0
+PEG.US,D,20030908,000000,13.523,13.6049,13.4538,13.5523,1423784.296577,0
+PEG.US,D,20030909,000000,13.4919,13.5377,13.4225,13.5036,2558140.5127338,0
+PEG.US,D,20030910,000000,13.4919,13.563,13.4372,13.481,2802474.289681,0
+PEG.US,D,20030911,000000,13.5377,13.5931,13.4538,13.4919,1710997.750661,0
+PEG.US,D,20030912,000000,13.4986,13.4986,13.2587,13.4479,3741051.3860133,0
+PEG.US,D,20030915,000000,13.3991,13.4372,13.2772,13.3777,2660292.2030525,0
+PEG.US,D,20030916,000000,13.3924,13.481,13.366,13.4479,2748568.6442035,0
+PEG.US,D,20030917,000000,13.4479,13.4479,13.1563,13.164,5661704.5309567,0
+PEG.US,D,20030918,000000,13.1953,13.327,13.1739,13.322,5225362.6506956,0
+PEG.US,D,20030919,000000,13.322,13.3328,13.2333,13.3094,2658400.5430575,0
+PEG.US,D,20030922,000000,13.3094,13.3094,13.1514,13.1894,1703745.8747013,0
+PEG.US,D,20030923,000000,13.2275,13.2275,13.1173,13.1514,1833325.097015,0
+PEG.US,D,20030924,000000,13.1465,13.1563,13.0315,13.0529,2503597.1368949,0
+PEG.US,D,20030925,000000,13.0987,13.1817,13.0597,13.164,3474648.2424558,0
+PEG.US,D,20030926,000000,13.1387,13.3777,13.0665,13.366,2369607.1171291,0
+PEG.US,D,20030929,000000,13.3991,13.5181,13.3173,13.5036,2799010.8601614,0
+PEG.US,D,20030930,000000,13.5036,13.5036,13.2899,13.322,2266194.3201469,0
+PEG.US,D,20031001,000000,13.322,13.3709,13.164,13.366,6654189.3233462,0
+PEG.US,D,20031002,000000,13.366,13.6118,13.2333,13.2382,15726223.606344,0
+PEG.US,D,20031003,000000,13.2841,13.2957,13.1739,13.246,4600493.5265694,0
+PEG.US,D,20031006,000000,13.2275,13.2772,13.1739,13.2518,1516471.53518,0
+PEG.US,D,20031007,000000,13.2275,13.2275,13.0315,13.1514,3530135.9103573,0
+PEG.US,D,20031008,000000,13.1563,13.1563,12.9066,12.9446,5353057.3900439,0
+PEG.US,D,20031009,000000,13.0022,13.0315,12.8325,12.9231,4675845.1623551,0
+PEG.US,D,20031010,000000,12.89,12.9612,12.7612,12.8714,2105723.1110286,0
+PEG.US,D,20031013,000000,12.9301,12.9612,12.8325,12.9066,1500392.9378661,0
+PEG.US,D,20031014,000000,12.9066,12.9778,12.7749,12.9778,2981240.7730289,0
+PEG.US,D,20031015,000000,12.9612,12.9612,12.852,12.8997,3413163.6535181,0
+PEG.US,D,20031016,000000,12.89,12.9545,12.8325,12.9446,1986860.2194842,0
+PEG.US,D,20031017,000000,12.9612,12.9612,12.847,12.9368,2117385.7844406,0
+PEG.US,D,20031020,000000,12.9368,12.9368,12.8568,12.9066,3017811.8409788,0
+PEG.US,D,20031021,000000,12.8714,13.0022,12.8325,12.9301,2846300.3094605,0
+PEG.US,D,20031022,000000,12.9301,13.1046,12.9301,13.0597,4652510.5879216,0
+PEG.US,D,20031023,000000,13.0597,13.0597,12.9905,13.0226,2276598.9627652,0
+PEG.US,D,20031024,000000,13.0226,13.0403,12.9446,13.0168,2079550.5339573,0
+PEG.US,D,20031027,000000,13.0529,13.1046,12.9231,12.968,1996322.62062,0
+PEG.US,D,20031028,000000,12.968,12.9709,12.8657,12.9612,2042350.9632556,0
+PEG.US,D,20031029,000000,12.9612,13.2957,12.9446,12.9905,1795170.981351,0
+PEG.US,D,20031030,000000,12.9905,13.0226,12.9495,12.9905,1457828.0247501,0
+PEG.US,D,20031031,000000,12.9905,13.0022,12.9545,12.9612,1229885.5585577,0
+PEG.US,D,20031103,000000,12.968,13.1328,12.9154,13.0929,2051116.1672115,0
+PEG.US,D,20031104,000000,13.0529,13.0665,12.9612,12.9709,5264394.4145741,0
+PEG.US,D,20031105,000000,12.9709,13.1046,12.9495,13.1046,2853869.0000211,0
+PEG.US,D,20031106,000000,13.0802,13.0929,12.9905,13.0665,1670014.8599692,0
+PEG.US,D,20031107,000000,13.0529,13.0802,12.9709,13.0315,2120539.5763892,0
+PEG.US,D,20031110,000000,13.0022,13.0529,12.9495,12.9905,1857914.6263722,0
+PEG.US,D,20031111,000000,12.9905,13.0022,12.8939,12.9709,1332667.8022082,0
+PEG.US,D,20031112,000000,12.9709,12.9905,12.8997,12.9495,1720138.2107461,0
+PEG.US,D,20031113,000000,12.9301,12.9778,12.89,12.9778,2149544.0043584,0
+PEG.US,D,20031114,000000,12.9905,12.9905,12.847,12.8568,1359146.9409806,0
+PEG.US,D,20031117,000000,12.8022,12.8072,12.5974,12.7087,2111081.2764132,0
+PEG.US,D,20031118,000000,12.7017,12.7828,12.496,12.5154,1564705.2765418,0
+PEG.US,D,20031119,000000,12.573,12.7749,12.5585,12.7691,2736586.0803209,0
+PEG.US,D,20031120,000000,12.7311,12.8783,12.655,12.6881,2122118.5229434,0
+PEG.US,D,20031121,000000,12.6881,12.6881,12.573,12.655,2512421.8076692,0
+PEG.US,D,20031124,000000,12.6744,12.7828,12.6608,12.7555,1783197.6450781,0
+PEG.US,D,20031125,000000,12.7749,12.852,12.7612,12.8325,1478953.0992977,0
+PEG.US,D,20031126,000000,12.8325,12.9612,12.8325,12.9446,1649833.052194,0
+PEG.US,D,20031128,000000,12.9446,13.0403,12.9446,13.009,881508.43129655,0
+PEG.US,D,20031201,000000,13.0315,13.1387,13.0022,13.1387,1843413.9503226,0
+PEG.US,D,20031202,000000,13.0987,13.1739,13.0724,13.1514,2332715.1334185,0
+PEG.US,D,20031203,000000,13.1514,13.164,13.0724,13.0724,4073985.595742,0
+PEG.US,D,20031204,000000,12.9301,13.0802,12.8714,13.0597,2628132.9578448,0
+PEG.US,D,20031205,000000,12.9963,13.1953,12.9963,13.0724,3067624.5288947,0
+PEG.US,D,20031208,000000,13.0724,13.0929,13.0168,13.0597,4096055.9876422,0
+PEG.US,D,20031209,000000,13.0665,13.0665,12.9301,12.9446,2484998.3768341,0
+PEG.US,D,20031210,000000,12.9368,13.0168,12.8997,12.9709,1833639.8610358,0
+PEG.US,D,20031211,000000,12.9963,13.0802,12.9778,13.0577,2065678.3606594,0
+PEG.US,D,20031212,000000,13.0403,13.0929,13.009,13.0724,2047715.2803802,0
+PEG.US,D,20031215,000000,13.1173,13.1953,13.0597,13.164,2647048.5325066,0
+PEG.US,D,20031216,000000,13.1953,13.2275,13.1514,13.2196,1729600.6118818,0
+PEG.US,D,20031217,000000,13.2196,13.4372,13.1328,13.4098,3242601.5405125,0
+PEG.US,D,20031218,000000,13.4685,13.7278,13.3991,13.6956,5374805.8408934,0
+PEG.US,D,20031219,000000,13.7133,14.0019,13.6869,13.7834,9138877.0373194,0
+PEG.US,D,20031222,000000,13.8117,13.9424,13.7834,13.9365,2866480.0666556,0
+PEG.US,D,20031223,000000,13.9365,13.9424,13.7415,13.7971,2933318.7198181,0
+PEG.US,D,20031224,000000,13.7834,13.879,13.719,13.8342,950870.32307586,0
+PEG.US,D,20031226,000000,13.8604,13.8995,13.7971,13.8225,489619.02298677,0
+PEG.US,D,20031229,000000,13.8225,13.9228,13.7659,13.9228,1252584.4532098,0
+PEG.US,D,20031230,000000,13.8946,13.9883,13.879,13.9883,1336132.2570178,0
+PEG.US,D,20031231,000000,14.0019,14.0223,13.879,13.8946,1779724.9879488,0
+PEG.US,D,20040102,000000,13.9288,14.0439,13.8654,13.8946,1988755.9806393,0
+PEG.US,D,20040105,000000,13.8868,13.8868,13.6732,13.7659,2249482.0936314,0
+PEG.US,D,20040106,000000,13.7659,13.7883,13.6401,13.7834,1819764.6118681,0
+PEG.US,D,20040107,000000,13.7971,13.8342,13.6801,13.8302,2256106.4921292,0
+PEG.US,D,20040108,000000,13.8604,14.033,13.8302,14.033,2736903.9202117,0
+PEG.US,D,20040109,000000,14.0223,14.0273,13.9228,13.9551,1568807.4617129,0
+PEG.US,D,20040112,000000,13.9424,14.0136,13.8342,13.879,1626504.6295004,0
+PEG.US,D,20040113,000000,13.879,13.8868,13.7561,13.761,1808097.8372963,0
+PEG.US,D,20040114,000000,13.8225,13.8556,13.7971,13.8302,2454728.7410415,0
+PEG.US,D,20040115,000000,13.8302,13.8302,13.6537,13.6605,2811626.0279557,0
+PEG.US,D,20040116,000000,13.6732,13.7561,13.6401,13.719,1604750.026911,0
+PEG.US,D,20040120,000000,13.6801,13.7415,13.5931,13.7015,2403971.7610629,0
+PEG.US,D,20040121,000000,13.7347,14.1278,13.7063,14.033,5596761.6389493,0
+PEG.US,D,20040122,000000,14.033,14.1629,13.9288,14.0887,4188739.1250855,0
+PEG.US,D,20040123,000000,14.1161,14.1853,14.0682,14.1853,3229993.5497479,0
+PEG.US,D,20040126,000000,14.1765,14.2408,14.0136,14.1579,2470492.5743346,0
+PEG.US,D,20040127,000000,14.1579,14.2526,14.0273,14.1024,2955069.2212475,0
+PEG.US,D,20040128,000000,14.1442,14.4203,14.1442,14.3042,7967941.5508928,0
+PEG.US,D,20040129,000000,14.2984,14.5744,14.2731,14.5217,3461718.3106406,0
+PEG.US,D,20040130,000000,14.5217,14.5744,14.3871,14.4125,2436443.7197116,0
+PEG.US,D,20040202,000000,14.3998,14.5588,14.3442,14.3442,2318217.5332388,0
+PEG.US,D,20040203,000000,14.3189,14.4203,14.2594,14.394,1960065.2914011,0
+PEG.US,D,20040204,000000,14.3666,14.3666,14.1765,14.2731,3751769.7673625,0
+PEG.US,D,20040205,000000,14.2731,14.3365,14.1979,14.2526,3277600.8389378,0
+PEG.US,D,20040206,000000,14.2731,14.3736,14.2057,14.3736,2113289.7510093,0
+PEG.US,D,20040209,000000,14.3619,14.4203,14.2301,14.4057,1936733.7928374,0
+PEG.US,D,20040210,000000,14.4057,14.5022,14.3501,14.433,3836897.5430148,0
+PEG.US,D,20040211,000000,14.433,14.6895,14.3501,14.6593,4472497.3519698,0
+PEG.US,D,20040212,000000,14.6593,14.6593,14.5217,14.5354,1790133.7317271,0
+PEG.US,D,20040213,000000,14.5588,14.5881,14.394,14.4739,1656136.5349314,0
+PEG.US,D,20040217,000000,14.5481,14.6359,14.509,14.6163,1703432.1359704,0
+PEG.US,D,20040218,000000,14.6242,14.7431,14.5813,14.7383,2524721.1861526,0
+PEG.US,D,20040219,000000,14.7675,14.8299,14.6593,14.7177,3148017.5154643,0
+PEG.US,D,20040220,000000,14.7177,14.7177,14.509,14.5588,2256736.020171,0
+PEG.US,D,20040223,000000,14.5744,14.6495,14.4866,14.5539,1597181.3363504,0
+PEG.US,D,20040224,000000,14.5588,14.6242,14.5217,14.6242,2184851.9150649,0
+PEG.US,D,20040225,000000,14.6242,14.8115,14.5696,14.6798,2914082.2293956,0
+PEG.US,D,20040226,000000,14.6593,14.7637,14.6359,14.7041,2385685.714443,0
+PEG.US,D,20040227,000000,14.4681,14.9987,14.4681,14.9499,4478479.9189464,0
+PEG.US,D,20040301,000000,14.9987,15.0601,14.9577,15.0105,2642006.1564327,0
+PEG.US,D,20040302,000000,15.0192,15.1352,14.987,15.0679,4096366.6505033,0
+PEG.US,D,20040303,000000,15.0786,15.0933,14.8767,14.9304,4304130.3847905,0
+PEG.US,D,20040304,000000,14.7637,14.7821,14.6836,14.7041,4328407.2007068,0
+PEG.US,D,20040305,000000,14.6671,14.8045,14.6593,14.7675,3265303.5110343,0
+PEG.US,D,20040308,000000,14.7675,14.8172,14.7041,14.7041,2473966.2567539,0
+PEG.US,D,20040309,000000,14.7041,14.749,14.5295,14.6095,2879716.5601719,0
+PEG.US,D,20040310,000000,14.6359,14.7675,14.5881,14.5881,2404603.3396846,0
+PEG.US,D,20040311,000000,14.5881,14.6895,14.3042,14.3501,2428250.6275591,0
+PEG.US,D,20040312,000000,14.3296,14.3871,14.2301,14.3042,2949083.578401,0
+PEG.US,D,20040315,000000,14.3042,14.433,14.2301,14.3871,2683304.8364356,0
+PEG.US,D,20040316,000000,14.3666,14.509,14.3442,14.4203,3008351.490423,0
+PEG.US,D,20040317,000000,14.5295,14.8045,14.4945,14.7919,3354835.9323989,0
+PEG.US,D,20040318,000000,14.7177,14.7821,14.5646,14.7383,2153958.9029703,0
+PEG.US,D,20040319,000000,14.7383,14.8836,14.7041,14.7754,2226476.6372782,0
+PEG.US,D,20040322,000000,14.7177,14.7821,14.5588,14.5744,1981823.9951503,0
+PEG.US,D,20040323,000000,14.5744,14.6593,14.5295,14.6495,1856654.5449986,0
+PEG.US,D,20040324,000000,14.6359,14.749,14.6037,14.6798,2057799.0072378,0
+PEG.US,D,20040325,000000,14.6836,14.7988,14.6798,14.7041,2223005.0054388,0
+PEG.US,D,20040326,000000,14.7041,14.8299,14.7041,14.749,1424410.7487488,0
+PEG.US,D,20040329,000000,14.7568,14.8172,14.6544,14.8115,2310338.1798172,0
+PEG.US,D,20040330,000000,14.8299,14.9801,14.7821,14.9499,2898002.6067918,0
+PEG.US,D,20040331,000000,14.9645,14.9645,14.8378,14.902,5309545.1089952,0
+PEG.US,D,20040401,000000,14.9363,15.0679,14.9167,15.0376,2363615.3225428,0
+PEG.US,D,20040402,000000,15.0992,15.1284,14.8983,14.9714,2685195.4711407,0
+PEG.US,D,20040405,000000,14.9714,14.987,14.864,14.9499,2873412.0521446,0
+PEG.US,D,20040406,000000,14.9363,14.9499,14.8983,14.9167,2863009.4601062,0
+PEG.US,D,20040407,000000,14.9137,14.9137,14.749,14.8767,2637274.4432199,0
+PEG.US,D,20040408,000000,14.8767,14.9167,14.7041,14.7821,2609210.2061535,0
+PEG.US,D,20040412,000000,14.7821,14.7919,14.5481,14.5881,4126947.9744467,0
+PEG.US,D,20040413,000000,14.5588,14.5588,14.2057,14.3042,5755973.7919841,0
+PEG.US,D,20040414,000000,14.1579,14.2408,13.9883,14.1442,4563921.4333296,0
+PEG.US,D,20040415,000000,14.1579,14.4632,14.1522,14.3736,6581679.7913581,0
+PEG.US,D,20040416,000000,14.3998,14.4574,14.3442,14.4125,1570068.5683763,0
+PEG.US,D,20040419,000000,14.3871,14.3871,14.2594,14.2867,1589615.7216597,0
+PEG.US,D,20040420,000000,14.2867,14.3501,14.1765,14.1765,2059376.9285021,0
+PEG.US,D,20040421,000000,14.1765,14.1979,14.0136,14.1161,2035414.8766067,0
+PEG.US,D,20040422,000000,14.0634,14.3442,14.0634,14.3042,2560660.6754808,0
+PEG.US,D,20040423,000000,14.3042,14.3871,14.2155,14.2301,2939941.067736,0
+PEG.US,D,20040426,000000,14.1579,14.3042,14.1395,14.2155,2918501.2291675,0
+PEG.US,D,20040427,000000,14.2057,14.2408,14.1101,14.1278,3066048.6582105,0
+PEG.US,D,20040428,000000,14.1579,14.2594,14.0019,14.1442,3806627.9072222,0
+PEG.US,D,20040429,000000,14.1442,14.1442,13.5757,13.5991,7685460.8353114,0
+PEG.US,D,20040430,000000,13.5991,13.8117,13.5454,13.6049,4337234.9473509,0
+PEG.US,D,20040503,000000,13.6401,13.6401,13.4098,13.563,1902686.9887943,0
+PEG.US,D,20040504,000000,13.563,13.5824,13.3924,13.4098,2630025.64313,0
+PEG.US,D,20040505,000000,13.4098,13.4538,13.3464,13.3464,2297726.0878927,0
+PEG.US,D,20040506,000000,13.322,13.322,13.164,13.2635,4838210.0820484,0
+PEG.US,D,20040507,000000,13.1817,13.2001,12.7612,12.8657,5322155.1503397,0
+PEG.US,D,20040510,000000,12.7194,12.8783,12.5876,12.7388,4502128.2321109,0
+PEG.US,D,20040511,000000,12.7828,12.9066,12.6744,12.7311,3038931.7890765,0
+PEG.US,D,20040512,000000,12.7311,12.8139,12.5808,12.8022,2593453.5498902,0
+PEG.US,D,20040513,000000,12.8022,12.9368,12.7555,12.8714,3055017.5634202,0
+PEG.US,D,20040514,000000,12.8783,13.0529,12.8783,12.9612,2797431.9136071,0
+PEG.US,D,20040517,000000,12.9066,12.9154,12.7466,12.7915,1873045.8557536,0
+PEG.US,D,20040518,000000,12.8714,12.9709,12.847,12.89,2903682.7132272,0
+PEG.US,D,20040519,000000,12.9709,13.0315,12.8022,12.8139,1667488.5454823,0
+PEG.US,D,20040520,000000,12.8403,12.9368,12.7915,12.8139,1824497.3503709,0
+PEG.US,D,20040521,000000,12.8568,12.9066,12.7311,12.7749,1612320.7680515,0
+PEG.US,D,20040524,000000,12.8139,12.9709,12.8072,12.9612,2199671.4562952,0
+PEG.US,D,20040525,000000,12.9709,13.2275,12.8714,13.2196,2679834.2298861,0
+PEG.US,D,20040526,000000,13.2275,13.3533,13.1514,13.2772,2669745.3765786,0
+PEG.US,D,20040527,000000,13.3173,13.481,13.1817,13.2275,2930795.4812011,0
+PEG.US,D,20040528,000000,13.2518,13.406,13.2275,13.3709,1931373.5768728,0
+PEG.US,D,20040601,000000,13.3844,13.4225,13.2071,13.2128,2391678.5343193,0
+PEG.US,D,20040602,000000,13.246,13.3777,13.246,13.2899,1590558.9884324,0
+PEG.US,D,20040603,000000,13.2587,13.2841,13.1817,13.2128,3060058.914204,0
+PEG.US,D,20040604,000000,13.0802,13.1251,12.9827,12.9905,3198469.9843217,0
+PEG.US,D,20040607,000000,13.0022,13.1124,13.0022,13.1124,1549258.2578495,0
+PEG.US,D,20040608,000000,13.0665,13.0724,12.9612,13.0022,1512055.611278,0
+PEG.US,D,20040609,000000,13.0022,13.0724,12.9446,12.9778,2249175.5319301,0
+PEG.US,D,20040610,000000,12.9905,13.0403,12.847,12.9301,2158687.5403132,0
+PEG.US,D,20040614,000000,12.9301,12.9368,12.8403,12.8714,3078028.1462232,0
+PEG.US,D,20040615,000000,12.9154,12.9905,12.8325,12.8714,3188377.0298543,0
+PEG.US,D,20040616,000000,12.8841,12.9368,12.852,12.8997,1606327.9481753,0
+PEG.US,D,20040617,000000,12.8997,12.8997,12.8325,12.8325,2725557.0361107,0
+PEG.US,D,20040618,000000,12.8325,12.9066,12.7691,12.8568,1950917.6542862,0
+PEG.US,D,20040621,000000,12.89,13.0226,12.8568,12.9154,2458203.4487508,0
+PEG.US,D,20040622,000000,12.9495,12.9709,12.8325,12.847,1751036.3492904,0
+PEG.US,D,20040623,000000,12.89,13.0665,12.8325,12.8783,2464193.1927571,0
+PEG.US,D,20040624,000000,12.9231,12.9905,12.8939,12.9066,2354473.8371678,0
+PEG.US,D,20040625,000000,12.9495,12.9495,12.6881,12.7555,3653716.1610549,0
+PEG.US,D,20040628,000000,12.7612,12.8714,12.7555,12.8139,2557821.647553,0
+PEG.US,D,20040629,000000,12.8568,12.8783,12.7749,12.7749,4464291.9563376,0
+PEG.US,D,20040630,000000,12.8022,12.8022,12.5945,12.7017,3730015.1647731,0
+PEG.US,D,20040701,000000,12.7017,12.7017,12.3263,12.3828,6895065.8225137,0
+PEG.US,D,20040702,000000,12.4473,12.573,12.4394,12.573,3728127.6059379,0
+PEG.US,D,20040706,000000,12.573,12.6608,12.5652,12.6111,2967051.7851301,0
+PEG.US,D,20040707,000000,12.6179,12.6306,12.4833,12.5808,3206032.5231425,0
+PEG.US,D,20040708,000000,12.5585,12.5876,12.4833,12.496,3200039.7032663,0
+PEG.US,D,20040709,000000,12.5398,12.5398,12.3828,12.4277,3087485.4209089,0
+PEG.US,D,20040712,000000,12.4394,12.459,12.3702,12.4062,2324840.9064468,0
+PEG.US,D,20040713,000000,12.4062,12.4141,12.3136,12.3389,3656876.1047434,0
+PEG.US,D,20040714,000000,12.3389,12.4024,12.2932,12.3828,3412223.4626153,0
+PEG.US,D,20040715,000000,12.3828,12.3945,12.3389,12.3633,5784349.7172014,0
+PEG.US,D,20040716,000000,12.4219,12.5154,12.3389,12.5154,5621664.9070374,0
+PEG.US,D,20040719,000000,12.5291,12.6481,12.5223,12.5876,3609583.5795743,0
+PEG.US,D,20040720,000000,12.7311,13.3533,12.7017,12.8783,5476012.2138596,0
+PEG.US,D,20040721,000000,12.9301,12.9301,12.655,12.8022,5741467.9894845,0
+PEG.US,D,20040722,000000,12.8022,12.8568,12.6744,12.8266,5183435.4679409,0
+PEG.US,D,20040723,000000,12.8139,12.852,12.655,12.7017,3090008.6595259,0
+PEG.US,D,20040726,000000,12.7311,12.8939,12.7311,12.7466,4263465.3339893,0
+PEG.US,D,20040727,000000,12.8325,12.8325,12.6608,12.6744,2449054.786346,0
+PEG.US,D,20040728,000000,12.6744,12.7466,12.5652,12.6481,3471806.1386582,0
+PEG.US,D,20040729,000000,12.6881,12.7915,12.6179,12.6423,3644260.9369489,0
+PEG.US,D,20040730,000000,12.0845,12.4473,12.0845,12.3702,15441217.601565,0
+PEG.US,D,20040802,000000,12.4141,12.7194,12.4141,12.7125,5214334.6317752,0
+PEG.US,D,20040803,000000,12.7017,12.8139,12.6306,12.7828,3299355.4415273,0
+PEG.US,D,20040804,000000,12.7749,12.8072,12.7241,12.7915,3619357.6688609,0
+PEG.US,D,20040805,000000,12.7915,12.8657,12.6744,12.6744,3146127.9060491,0
+PEG.US,D,20040806,000000,12.6744,12.9709,12.6744,12.8841,3852343.5364171,0
+PEG.US,D,20040809,000000,12.847,12.9368,12.8403,12.8568,2880668.0292643,0
+PEG.US,D,20040810,000000,12.8568,12.9301,12.8325,12.8997,2869003.3052724,0
+PEG.US,D,20040811,000000,12.8997,13.1046,12.89,13.009,4342285.5257444,0
+PEG.US,D,20040812,000000,13.0022,13.0577,12.8714,12.8783,2543954.600705,0
+PEG.US,D,20040813,000000,12.89,12.9154,12.7125,12.7691,3691242.7992571,0
+PEG.US,D,20040816,000000,12.7955,12.8568,12.7555,12.8568,1854133.3569618,0
+PEG.US,D,20040817,000000,12.847,12.89,12.7915,12.8325,3191524.670063,0
+PEG.US,D,20040818,000000,12.8325,13.0724,12.8325,13.0724,3557561.3917723,0
+PEG.US,D,20040819,000000,13.0529,13.1173,12.9368,13.0168,1862957.002446,0
+PEG.US,D,20040820,000000,13.0168,13.0529,12.9495,13.046,1667173.7814614,0
+PEG.US,D,20040823,000000,13.1328,13.164,12.9709,13.0022,2013978.1139081,0
+PEG.US,D,20040824,000000,13.0022,13.0315,12.9612,13.009,2581156.2219866,0
+PEG.US,D,20040825,000000,13.009,13.0665,12.9827,13.0403,1768061.2892469,0
+PEG.US,D,20040826,000000,13.0403,13.1046,12.9709,13.0597,1519627.3777086,0
+PEG.US,D,20040827,000000,13.0724,13.1563,13.0597,13.1563,1476746.6752816,0
+PEG.US,D,20040830,000000,13.1328,13.2071,13.1046,13.1739,1469492.7487419,0
+PEG.US,D,20040831,000000,13.1699,13.4294,13.1699,13.4294,3169768.0168938,0
+PEG.US,D,20040901,000000,13.4148,13.4685,13.3173,13.3844,3841935.8179287,0
+PEG.US,D,20040902,000000,13.4148,13.4225,13.3328,13.4098,2713887.1856689,0
+PEG.US,D,20040903,000000,13.4098,13.4098,13.322,13.3328,2672586.4550862,0
+PEG.US,D,20040907,000000,13.1739,13.2275,13.164,13.1894,6542270.7207706,0
+PEG.US,D,20040908,000000,13.164,13.1739,12.9827,13.0529,2931420.908083,0
+PEG.US,D,20040909,000000,13.0529,13.1046,13.0022,13.0226,3483471.88794,0
+PEG.US,D,20040910,000000,13.0022,13.0929,12.9709,13.0529,3387003.3799265,0
+PEG.US,D,20040913,000000,13.0577,13.0987,13.0168,13.0665,3659708.9809313,0
+PEG.US,D,20040914,000000,13.0987,13.1046,12.9612,12.9905,3061633.7595984,0
+PEG.US,D,20040915,000000,13.009,13.0597,12.8997,12.9827,2074508.1578835,0
+PEG.US,D,20040916,000000,12.9827,13.1953,12.9778,13.1953,2259255.1576279,0
+PEG.US,D,20040917,000000,13.1514,13.2128,13.1124,13.2001,4128212.1569801,0
+PEG.US,D,20040920,000000,13.164,13.2333,13.0802,13.1953,2424147.4170981,0
+PEG.US,D,20040921,000000,13.1953,13.3094,13.164,13.3094,3724971.7634092,0
+PEG.US,D,20040922,000000,13.4148,13.4685,13.3601,13.3844,4920812.5685039,0
+PEG.US,D,20040923,000000,13.4148,13.4225,13.2899,13.3094,2210706.6522453,0
+PEG.US,D,20040924,000000,13.3094,13.3094,13.246,13.2772,2380323.4478984,0
+PEG.US,D,20040927,000000,13.2841,13.3777,13.2196,13.3533,2735317.7966277,0
+PEG.US,D,20040928,000000,13.3533,13.4538,13.3533,13.4479,2241601.7149198,0
+PEG.US,D,20040929,000000,13.4148,13.4685,13.3464,13.4479,1798326.8238795,0
+PEG.US,D,20040930,000000,13.4538,13.5113,13.406,13.5113,2779146.8922772,0
+PEG.US,D,20041001,000000,13.523,13.6049,13.4869,13.5991,2030053.6353521,0
+PEG.US,D,20041004,000000,13.5991,13.6537,13.5698,13.6255,2762440.8175015,0
+PEG.US,D,20041005,000000,13.5991,13.7015,13.5824,13.6801,1859175.7330356,0
+PEG.US,D,20041006,000000,13.6537,13.7561,13.6118,13.7133,2746990.7229394,0
+PEG.US,D,20041007,000000,13.7776,13.7776,13.5698,13.5824,1688297.8307191,0
+PEG.US,D,20041008,000000,13.5113,13.5113,13.3844,13.4538,6156054.2418663,0
+PEG.US,D,20041011,000000,13.4685,13.523,13.4372,13.481,2149544.0043584,0
+PEG.US,D,20041012,000000,13.5036,13.5698,13.4372,13.5523,2866798.9318363,0
+PEG.US,D,20041013,000000,13.523,13.523,13.1953,13.2957,3330565.2682225,0
+PEG.US,D,20041014,000000,13.2957,13.366,13.2587,13.2957,2051811.3138114,0
+PEG.US,D,20041015,000000,13.2957,13.3328,13.1046,13.2196,4823708.3807088,0
+PEG.US,D,20041018,000000,13.2196,13.246,13.087,13.1173,8567594.6934898,0
+PEG.US,D,20041019,000000,13.1173,13.1465,12.9495,13.0022,3931478.492193,0
+PEG.US,D,20041020,000000,12.9905,13.0403,12.8841,13.0022,7914348.6188563,0
+PEG.US,D,20041021,000000,13.0168,13.0168,12.8714,12.8714,4054119.5772779,0
+PEG.US,D,20041022,000000,12.9709,13.1328,12.8568,13.0168,5540638.2912663,0
+PEG.US,D,20041025,000000,13.0168,13.2196,13.0022,13.1699,4471855.5204484,0
+PEG.US,D,20041026,000000,13.2001,13.481,13.1328,13.4685,3783611.1726795,0
+PEG.US,D,20041027,000000,13.4685,13.4919,13.327,13.3924,2468916.7036503,0
+PEG.US,D,20041028,000000,13.3924,13.481,13.3328,13.4685,4537755.0079981,0
+PEG.US,D,20041029,000000,13.4685,13.523,13.3397,13.5113,2962635.8612282,0
+PEG.US,D,20041101,000000,13.5113,13.6732,13.5113,13.6255,3700382.2340521,0
+PEG.US,D,20041102,000000,13.6605,13.6732,13.2899,13.3094,2442753.3541887,0
+PEG.US,D,20041103,000000,13.4479,13.7133,13.4479,13.6956,4627922.0838543,0
+PEG.US,D,20041104,000000,13.7015,14.0887,13.6801,14.0818,5901310.6958509,0
+PEG.US,D,20041105,000000,14.0818,14.1161,13.8722,14.0273,3765645.0165303,0
+PEG.US,D,20041108,000000,14.0682,14.1853,14.0682,14.1579,2193366.948268,0
+PEG.US,D,20041109,000000,14.1024,14.1696,14.0273,14.0682,1878093.3582772,0
+PEG.US,D,20041110,000000,14.1345,14.1853,14.0273,14.1161,1449002.3286858,0
+PEG.US,D,20041111,000000,14.1765,14.2731,14.0682,14.2408,1474534.0995257,0
+PEG.US,D,20041112,000000,14.2731,14.3042,14.1278,14.2984,4536488.7748847,0
+PEG.US,D,20041115,000000,14.2731,14.3042,14.1765,14.2477,1356630.8793935,0
+PEG.US,D,20041116,000000,14.1853,14.3442,14.1629,14.1853,1662445.1441184,0
+PEG.US,D,20041117,000000,14.0223,14.2731,13.9365,13.9551,5012241.7763135,0
+PEG.US,D,20041118,000000,13.9619,14.0682,13.9619,13.9883,2361090.033346,0
+PEG.US,D,20041119,000000,14.0019,14.0019,13.8117,13.8556,1936420.0541065,0
+PEG.US,D,20041122,000000,13.8868,14.1696,13.8556,14.1629,2521883.1835148,0
+PEG.US,D,20041123,000000,14.2301,14.2867,14.1101,14.2155,1798643.6384804,0
+PEG.US,D,20041124,000000,14.2984,14.3619,14.191,14.2301,1438289.0737864,0
+PEG.US,D,20041126,000000,14.2301,14.2867,14.2155,14.2408,492148.41334345,0
+PEG.US,D,20041129,000000,14.2408,14.3042,13.9677,14.0273,2361722.6372577,0
+PEG.US,D,20041130,000000,13.9941,14.0273,13.842,13.9551,2682674.2831038,0
+PEG.US,D,20041201,000000,13.879,13.879,13.7063,13.8039,3375959.9816567,0
+PEG.US,D,20041202,000000,13.8039,13.8302,13.6049,13.7347,3410333.8532002,0
+PEG.US,D,20041203,000000,13.7883,13.8556,13.6478,13.7415,3077401.6940513,0
+PEG.US,D,20041206,000000,13.7834,13.9619,13.7561,13.9551,2223948.2722114,0
+PEG.US,D,20041207,000000,13.7834,13.7883,13.6605,13.6605,2863641.0387279,0
+PEG.US,D,20041208,000000,13.6674,13.6956,13.5894,13.6049,2859229.2159857,0
+PEG.US,D,20041209,000000,13.6049,13.6771,13.5377,13.6732,1765537.0253401,0
+PEG.US,D,20041210,000000,13.6771,13.761,13.5894,13.6956,1631229.1656834,0
+PEG.US,D,20041213,000000,13.6956,13.9472,13.6732,13.9424,2015238.1952816,0
+PEG.US,D,20041214,000000,13.9424,14.0634,13.9131,14.0439,2657136.3605241,0
+PEG.US,D,20041215,000000,14.0223,14.1696,13.9833,14.1395,3197518.5152293,0
+PEG.US,D,20041216,000000,14.1395,14.4739,14.033,14.4632,6865425.7147629,0
+PEG.US,D,20041217,000000,14.5958,15.5732,14.5354,14.9987,23429340.960233,0
+PEG.US,D,20041220,000000,15.8267,16.3027,15.7702,16.0374,35916117.843302,0
+PEG.US,D,20041221,000000,15.9857,16.1866,15.7838,16.1632,12250001.543783,0
+PEG.US,D,20041222,000000,16.1759,16.3027,16.0453,16.2353,7094630.3129086,0
+PEG.US,D,20041223,000000,16.1759,16.4159,16.1632,16.3866,5500603.7937968,0
+PEG.US,D,20041227,000000,16.3671,16.5885,16.3671,16.3808,4291839.2086268,0
+PEG.US,D,20041228,000000,16.3866,16.5398,16.3027,16.5251,3274443.9711194,0
+PEG.US,D,20041229,000000,16.5251,16.6957,16.4656,16.6206,3985387.2135404,0
+PEG.US,D,20041230,000000,16.6158,16.6665,16.5505,16.5953,2364559.6146054,0
+PEG.US,D,20041231,000000,16.5953,16.5953,16.4226,16.4226,2678576.1990926,0
+PEG.US,D,20050103,000000,16.4226,16.4919,16.1271,16.1632,5448580.5807048,0
+PEG.US,D,20050104,000000,16.1632,16.2461,16.0169,16.0238,5217168.533253,0
+PEG.US,D,20050105,000000,15.935,16.0989,15.7907,15.8151,6219429.4655092,0
+PEG.US,D,20050106,000000,15.7633,15.893,15.6444,15.8463,4152170.1077156,0
+PEG.US,D,20050107,000000,15.8024,15.9857,15.7331,15.7566,5908569.7488405,0
+PEG.US,D,20050110,000000,15.7468,15.9915,15.7468,15.9155,3546209.3812214,0
+PEG.US,D,20050111,000000,15.8463,15.9476,15.7019,15.7566,3104826.1501763,0
+PEG.US,D,20050112,000000,15.8267,15.9476,15.7506,15.9155,4560138.1133393,0
+PEG.US,D,20050113,000000,15.9282,16.2159,15.9155,16.0511,2855129.0813946,0
+PEG.US,D,20050114,000000,16.0511,16.2353,15.9476,16.1194,2672586.4550862,0
+PEG.US,D,20050118,000000,16.0511,16.3592,16.0511,16.3544,2353527.4945251,0
+PEG.US,D,20050119,000000,16.3544,16.3808,16.1681,16.1681,2714513.6378408,0
+PEG.US,D,20050120,000000,16.1466,16.1759,15.9965,16.0316,3351685.2163203,0
+PEG.US,D,20050121,000000,16.0316,16.1124,15.893,15.9476,2087436.0391187,0
+PEG.US,D,20050124,000000,15.9223,16.2353,15.9087,16.0989,2742573.7737474,0
+PEG.US,D,20050125,000000,16.0989,16.2393,16.0511,16.0511,2957910.2997552,0
+PEG.US,D,20050126,000000,16.0511,16.4656,16.0511,16.4159,3164098.1633581,0
+PEG.US,D,20050127,000000,16.3475,16.6206,16.3027,16.4783,3489778.4465472,0
+PEG.US,D,20050128,000000,16.4656,16.6002,16.3475,16.5563,2650200.2738752,0
+PEG.US,D,20050131,000000,16.5563,16.7543,16.4919,16.7338,2029739.8966212,0
+PEG.US,D,20050201,000000,16.7338,17.0264,16.686,17.0031,3887024.9949517,0
+PEG.US,D,20050202,000000,16.9503,17.0401,16.8665,16.9445,2786084.0042161,0
+PEG.US,D,20050203,000000,16.8245,17.0401,16.7387,17.0401,2390417.4276558,0
+PEG.US,D,20050204,000000,17.1006,17.2556,17.0839,17.1894,2762753.5309425,0
+PEG.US,D,20050207,000000,17.1298,17.319,17.0936,17.2039,2766851.6149536,0
+PEG.US,D,20050208,000000,17.1298,17.2869,17.1142,17.2039,3047130.0076788,0
+PEG.US,D,20050209,000000,17.2039,17.3307,17.161,17.2039,3613051.1102537,0
+PEG.US,D,20050210,000000,17.2869,17.2869,17.1142,17.2039,1694281.4229856,0
+PEG.US,D,20050211,000000,17.2039,17.3229,17.0518,17.161,2812879.9575894,0
+PEG.US,D,20050214,000000,17.2039,17.3424,17.1473,17.2293,3393616.5002348,0
+PEG.US,D,20050215,000000,17.2293,17.2293,16.9941,17.0264,2943083.581495,0
+PEG.US,D,20050216,000000,17.0264,17.2556,17.0031,17.2293,2540796.7075966,0
+PEG.US,D,20050217,000000,17.1971,17.2742,17.0839,17.0936,1973621.675388,0
+PEG.US,D,20050218,000000,17.1971,17.1971,16.8099,16.8548,3385424.4333723,0
+PEG.US,D,20050222,000000,16.8548,16.8615,16.3358,16.3358,3290835.2818742,0
+PEG.US,D,20050223,000000,16.4656,16.7611,16.4656,16.5465,3416003.7067358,0
+PEG.US,D,20050224,000000,16.6158,16.8665,16.6158,16.8099,1975826.0488242,0
+PEG.US,D,20050225,000000,16.7787,17.3307,16.7787,17.2371,2307496.0760196,0
+PEG.US,D,20050228,000000,17.2225,17.4322,17.1415,17.2995,2461037.3502287,0
+PEG.US,D,20050301,000000,17.2995,17.4897,17.1006,17.1142,6641262.467401,0
+PEG.US,D,20050302,000000,17.0645,17.3766,17.0031,17.2869,3232827.4512257,0
+PEG.US,D,20050303,000000,17.2917,17.3113,17.0839,17.2615,6238658.7789018,0
+PEG.US,D,20050304,000000,17.3834,17.832,17.3834,17.7549,7715725.3446541,0
+PEG.US,D,20050307,000000,17.5775,17.7111,17.5736,17.6477,3568281.8237014,0
+PEG.US,D,20050308,000000,17.6165,17.635,17.399,17.5414,3479372.7786388,0
+PEG.US,D,20050309,000000,17.4136,17.4136,17.1678,17.1894,3198142.9168213,0
+PEG.US,D,20050310,000000,17.1894,17.5414,17.0936,17.4654,3771000.1060451,0
+PEG.US,D,20050311,000000,17.4575,17.5414,17.2449,17.2449,1850662.7504125,0
+PEG.US,D,20050314,000000,17.2556,17.5004,17.2293,17.4897,2159001.2790442,0
+PEG.US,D,20050315,000000,17.5667,17.6867,17.319,17.319,2010821.2460897,0
+PEG.US,D,20050316,000000,17.3492,17.478,17.0031,17.0712,2414058.5637905,0
+PEG.US,D,20050317,000000,17.1298,17.319,17.0936,17.1786,1549890.8617612,0
+PEG.US,D,20050318,000000,17.2166,17.2664,17.0782,17.2166,3610212.082326,0
+PEG.US,D,20050321,000000,17.1854,17.2742,17.1083,17.2166,1763964.2305256,0
+PEG.US,D,20050322,000000,17.1854,17.2293,16.6509,16.6509,2140086.7296725,0
+PEG.US,D,20050323,000000,16.6431,16.6431,16.3301,16.5563,2966735.9958193,0
+PEG.US,D,20050324,000000,16.686,16.8615,16.6206,16.8177,1861698.9716525,0
+PEG.US,D,20050328,000000,16.8713,17.0712,16.7787,16.9814,1658971.4616992,0
+PEG.US,D,20050329,000000,16.9814,17.0264,16.6206,16.6957,1906152.4688939,0
+PEG.US,D,20050330,000000,16.7689,17.0936,16.7689,16.9396,2664068.3460132,0
+PEG.US,D,20050331,000000,17.0645,17.319,17.0195,17.2556,2612998.6525936,0
+PEG.US,D,20050401,000000,17.399,17.4058,17.0138,17.2615,3783930.0378603,0
+PEG.US,D,20050404,000000,17.2615,17.3424,17.0645,17.1542,3160944.3714095,0
+PEG.US,D,20050405,000000,17.1142,17.2995,17.0839,17.2078,2379380.1811258,0
+PEG.US,D,20050406,000000,17.2742,17.2742,17.0782,17.1473,2236875.1281568,0
+PEG.US,D,20050407,000000,17.161,17.3307,17.0782,17.3053,2197461.9564093,0
+PEG.US,D,20050408,000000,17.319,17.3697,17.0645,17.0889,1676314.2415465,0
+PEG.US,D,20050411,000000,17.0645,17.478,17.0645,17.438,2830856.3666382,0
+PEG.US,D,20050412,000000,17.438,17.8193,17.2995,17.792,4282695.6726718,0
+PEG.US,D,20050413,000000,17.7512,17.8623,17.478,17.5775,7036302.5917894,0
+PEG.US,D,20050414,000000,17.5141,17.5911,17.3697,17.399,2509903.6955021,0
+PEG.US,D,20050415,000000,17.4322,17.4438,17.0352,17.0352,3504280.1478868,0
+PEG.US,D,20050418,000000,17.0645,17.161,16.8859,17.0459,1711626.2534128,0
+PEG.US,D,20050419,000000,17.0459,17.3834,17.0459,17.2556,2558771.0660655,0
+PEG.US,D,20050420,000000,17.2742,17.4575,17.1854,17.2742,2923543.6052414,0
+PEG.US,D,20050421,000000,17.4575,17.5208,17.2917,17.4897,2006093.6340367,0
+PEG.US,D,20050422,000000,17.5736,17.6984,17.2742,17.4263,2546162.050011,0
+PEG.US,D,20050425,000000,17.5004,17.7111,17.5004,17.6624,2726814.0416143,0
+PEG.US,D,20050426,000000,17.635,17.635,17.3766,17.4136,2753925.7842984,0
+PEG.US,D,20050427,000000,17.3883,17.7619,17.2742,17.7052,2576428.6099337,0
+PEG.US,D,20050428,000000,17.631,18.148,17.631,17.9325,3448794.5305652,0
+PEG.US,D,20050429,000000,17.9988,18.4562,17.8895,18.4289,4369083.5296976,0
+PEG.US,D,20050502,000000,18.3509,18.4826,18.3275,18.4826,2828960.6054832,0
+PEG.US,D,20050503,000000,18.3831,18.4416,18.1364,18.1744,3247645.9671662,0
+PEG.US,D,20050504,000000,18.1744,18.4602,18.0593,18.4602,2925436.2905265,0
+PEG.US,D,20050505,000000,18.4289,18.4348,18.1617,18.1744,1894168.8797212,0
+PEG.US,D,20050506,000000,17.9325,18.2075,17.9325,18.1938,2180754.8563436,0
+PEG.US,D,20050509,000000,18.148,18.148,17.832,18.033,4141135.9370554,0
+PEG.US,D,20050510,000000,17.9228,18.148,17.8584,17.9725,2368031.2464448,0
+PEG.US,D,20050511,000000,18.0457,18.0544,17.7052,17.8895,2005776.8194359,0
+PEG.US,D,20050512,000000,17.792,17.9022,17.6086,17.6165,2557821.647553,0
+PEG.US,D,20050513,000000,17.6165,17.631,16.4919,17.0031,5151907.8013548,0
+PEG.US,D,20050516,000000,16.9747,17.0031,16.7465,16.9201,4524190.4216912,0
+PEG.US,D,20050517,000000,16.8996,17.0936,16.7787,17.0031,3135725.3140107,0
+PEG.US,D,20050518,000000,17.1894,17.3424,17.1542,17.2869,3859278.5977759,0
+PEG.US,D,20050519,000000,17.3053,17.5579,17.2917,17.478,2426358.9675639,0
+PEG.US,D,20050520,000000,17.5736,17.6925,17.4322,17.6624,3490726.8397698,0
+PEG.US,D,20050523,000000,17.6925,17.7169,17.5579,17.5667,1478953.0992977,0
+PEG.US,D,20050524,000000,17.5667,17.6038,17.4438,17.4721,2250115.7228329,0
+PEG.US,D,20050525,000000,17.4195,17.5736,17.4195,17.478,1054596.8587891,0
+PEG.US,D,20050526,000000,17.4575,17.6477,17.4438,17.6086,1293572.4703516,0
+PEG.US,D,20050527,000000,17.6409,17.6867,17.5345,17.597,1710365.1467494,0
+PEG.US,D,20050531,000000,17.5736,17.635,17.4575,17.6038,2572645.2899434,0
+PEG.US,D,20050601,000000,17.5736,17.9783,17.5208,17.9725,6047285.3300793,0
+PEG.US,D,20050602,000000,18.033,18.1422,17.951,18.0544,2296776.6693803,0
+PEG.US,D,20050603,000000,17.992,18.1617,17.9159,18.111,2671639.0871537,0
+PEG.US,D,20050606,000000,18.111,18.111,17.8193,17.8895,3315427.8871013,0
+PEG.US,D,20050607,000000,17.8895,18.3655,17.8895,18.0457,3776362.3725896,0
+PEG.US,D,20050608,000000,18.0817,18.1803,17.8895,17.951,2784506.0829518,0
+PEG.US,D,20050609,000000,17.951,17.9851,17.792,17.832,11542846.747802,0
+PEG.US,D,20050610,000000,17.8895,18.2368,17.8895,18.0934,3386051.910834,0
+PEG.US,D,20050613,000000,18.0983,18.2143,17.9091,18.0593,6039092.2379269,0
+PEG.US,D,20050614,000000,18.0593,18.0593,17.9275,17.9783,1656772.214713,0
+PEG.US,D,20050615,000000,17.9646,17.992,17.5775,17.9851,2308441.3933722,0
+PEG.US,D,20050616,000000,17.8895,17.9384,17.6624,17.7305,1267408.0956,0
+PEG.US,D,20050617,000000,17.8397,18.226,17.7619,18.2008,4242963.6357436,0
+PEG.US,D,20050620,000000,18.1237,18.148,17.9325,18.1295,2530084.4779872,0
+PEG.US,D,20050621,000000,18.1549,18.2758,18.1237,18.1695,1479269.9138984,0
+PEG.US,D,20050622,000000,18.2905,18.8142,18.1695,18.7,3843831.5790838,0
+PEG.US,D,20050623,000000,18.6669,19.1596,18.6669,18.9312,4629502.0556986,0
+PEG.US,D,20050624,000000,18.8981,19.0307,18.8708,18.9166,2299299.9079972,0
+PEG.US,D,20050627,000000,18.9039,18.9606,18.8269,18.9166,2279125.277252,0
+PEG.US,D,20050628,000000,18.9039,19.1107,18.8854,19.1048,2410592.058401,0
+PEG.US,D,20050629,000000,19.176,19.176,18.8406,18.9166,2079869.399138,0
+PEG.US,D,20050630,000000,19.0054,19.5574,18.9741,19.2902,6241814.6214302,0
+PEG.US,D,20050701,000000,19.3243,19.494,19.1877,19.4491,2518098.8382345,0
+PEG.US,D,20050705,000000,19.3526,19.5642,19.3165,19.4725,1686404.1201439,0
+PEG.US,D,20050706,000000,19.4364,19.5448,18.9741,19.0054,4190002.2823288,0
+PEG.US,D,20050707,000000,18.7771,19.2902,18.7439,19.2755,3057535.6755872,0
+PEG.US,D,20050708,000000,19.2561,19.5145,19.1877,19.494,3777310.7658121,0
+PEG.US,D,20050711,000000,19.5955,19.8179,19.5379,19.7418,1733388.033032,0
+PEG.US,D,20050712,000000,19.8587,20.0773,19.8032,19.9934,2695914.8777799,0
+PEG.US,D,20050713,000000,20.046,20.1972,19.9817,20.1884,1807785.1238554,0
+PEG.US,D,20050714,000000,20.2684,20.4011,19.7222,19.891,4267877.1567314,0
+PEG.US,D,20050715,000000,19.9572,20.0529,19.6647,19.7895,1676948.8960381,0
+PEG.US,D,20050718,000000,19.7895,19.8587,19.6286,19.6344,1540431.5364954,0
+PEG.US,D,20050719,000000,19.6647,19.9104,19.6199,19.8704,1754502.8546799,0
+PEG.US,D,20050720,000000,19.7895,20.0977,19.6647,20.0773,3142664.4765295,0
+PEG.US,D,20050721,000000,20.0286,20.0402,19.4364,19.5379,3311963.4322918,0
+PEG.US,D,20050722,000000,19.575,19.7418,19.4725,19.6988,2274395.6146191,0
+PEG.US,D,20050725,000000,19.6988,19.9934,19.6842,19.7222,1258260.4584851,0
+PEG.US,D,20050726,000000,19.6647,19.851,19.6032,19.692,1870208.8784059,0
+PEG.US,D,20050727,000000,19.7564,19.8704,19.5955,19.8179,2256425.35731,0
+PEG.US,D,20050728,000000,19.8179,20.2684,19.8179,20.1513,3330565.2682225,0
+PEG.US,D,20050729,000000,20.2041,20.4722,20.1738,20.3952,3230943.9935503,0
+PEG.US,D,20050801,000000,20.2363,20.244,19.8099,19.8236,5081601.617513,0
+PEG.US,D,20050802,000000,19.9057,20.3308,19.8841,20.3308,3882614.1974996,0
+PEG.US,D,20050803,000000,20.2684,20.7112,20.2294,20.5347,3890178.7869003,0
+PEG.US,D,20050804,000000,20.4655,20.5152,20.2684,20.3874,1951234.468887,0
+PEG.US,D,20050805,000000,20.2625,20.2625,19.6647,19.7222,2757079.5762468,0
+PEG.US,D,20050808,000000,19.7963,19.9104,19.1663,19.1703,3339706.7535975,0
+PEG.US,D,20050809,000000,19.4189,19.6101,19.3116,19.4803,2319794.4292131,0
+PEG.US,D,20050810,000000,19.6286,19.9758,19.258,19.3048,5082861.6988863,0
+PEG.US,D,20050811,000000,19.2561,19.652,19.2219,19.5379,3491353.2919415,0
+PEG.US,D,20050812,000000,19.5077,19.6579,19.413,19.4364,1701539.4506853,0
+PEG.US,D,20050815,000000,19.4062,19.6032,19.3048,19.5642,2114547.7818028,0
+PEG.US,D,20050816,000000,19.5681,19.652,19.2345,19.2697,2154272.6417012,0
+PEG.US,D,20050817,000000,19.176,19.3593,18.9361,19.3048,2776309.9149294,0
+PEG.US,D,20050818,000000,19.2561,19.3409,19.1409,19.2501,1335190.015535,0
+PEG.US,D,20050819,000000,19.3321,19.5379,19.258,19.5379,3106091.3579996,0
+PEG.US,D,20050822,000000,19.5379,19.7067,19.5145,19.6413,2115809.9137562,0
+PEG.US,D,20050823,000000,19.6413,19.8793,19.6199,19.8587,2653664.7286848,0
+PEG.US,D,20050824,000000,19.8587,20.1406,19.5681,19.575,3548735.6957081,0
+PEG.US,D,20050825,000000,19.6988,19.9192,19.6773,19.9057,1836158.9984928,0
+PEG.US,D,20050826,000000,19.8704,20.0286,19.7632,19.7671,1818822.3703854,0
+PEG.US,D,20050829,000000,19.6344,20.0343,19.6199,19.9817,1929796.6808984,0
+PEG.US,D,20050830,000000,19.8987,20.0286,19.7632,20.0286,3288316.1444173,0
+PEG.US,D,20050831,000000,20.0529,20.4792,19.9817,20.4722,3722451.6006624,0
+PEG.US,D,20050901,000000,20.2177,20.8088,19.8236,20.5678,7165568.0753723,0
+PEG.US,D,20050902,000000,20.6166,20.7434,20.524,20.5804,3806314.1684914,0
+PEG.US,D,20050906,000000,20.4792,21.038,20.4792,21.033,3189953.9258286,0
+PEG.US,D,20050907,000000,20.9228,20.9931,20.7864,20.9024,1749144.6892953,0
+PEG.US,D,20050908,000000,20.8966,20.9443,20.6752,20.6809,2310647.8173883,0
+PEG.US,D,20050909,000000,20.6956,21.033,20.6809,21.0185,1474534.0995257,0
+PEG.US,D,20050912,000000,21.0185,21.1706,20.9092,21.076,2057484.243217,0
+PEG.US,D,20050913,000000,21.117,21.2136,20.8527,20.8565,2779146.8922772,0
+PEG.US,D,20050914,000000,20.9024,21.0078,20.7707,20.8253,1421259.0073801,0
+PEG.US,D,20050915,000000,20.8088,21.2183,20.8088,21.2136,1579211.0790414,0
+PEG.US,D,20050916,000000,21.2905,21.5773,21.1208,21.4729,4057588.1332473,0
+PEG.US,D,20050919,000000,21.5168,21.6973,21.351,21.4671,2892016.9639453,0
+PEG.US,D,20050920,000000,21.55,21.7158,21.3646,21.3725,1834895.8412495,0
+PEG.US,D,20050921,000000,21.2905,21.4886,19.7291,20.3582,10775779.132409,0
+PEG.US,D,20050922,000000,20.3006,20.3952,19.969,20.1884,3498923.0077922,0
+PEG.US,D,20050923,000000,20.2684,20.3874,20.0286,20.2099,2865848.4880339,0
+PEG.US,D,20050926,000000,20.3308,20.8088,20.3123,20.5921,2762753.5309425,0
+PEG.US,D,20050927,000000,20.6956,20.6956,20.3699,20.4909,3091581.4543402,0
+PEG.US,D,20050928,000000,20.757,20.9326,20.3376,20.5073,2639798.7071266,0
+PEG.US,D,20050929,000000,20.4909,20.9024,20.3308,20.6537,2915348.462509,0
+PEG.US,D,20050930,000000,20.7434,20.7707,20.3055,20.4147,4254950.3007862,0
+PEG.US,D,20051003,000000,20.4011,20.5678,20.084,20.4235,4983549.0364953,0
+PEG.US,D,20051004,000000,20.4449,20.5376,20.1104,20.1513,4254950.3007862,0
+PEG.US,D,20051005,000000,20.1104,20.1797,19.4618,19.575,3889231.4189678,0
+PEG.US,D,20051006,000000,19.575,19.851,19.2755,19.575,4510953.928175,0
+PEG.US,D,20051007,000000,19.5515,19.9338,19.4618,19.7632,2062842.4086017,0
+PEG.US,D,20051010,000000,19.6988,19.7222,19.2755,19.3467,3363039.2774511,0
+PEG.US,D,20051011,000000,19.1946,19.3935,18.8854,19.0054,6034989.0274658,0
+PEG.US,D,20051012,000000,18.9917,19.1596,18.3334,18.4416,6060215.2618945,0
+PEG.US,D,20051013,000000,18.2836,18.3655,17.7765,17.951,6196726.4696973,0
+PEG.US,D,20051014,000000,18.033,18.4767,18.0173,18.4348,5013816.6217078,0
+PEG.US,D,20051017,000000,18.6825,19.2345,18.5606,19.2219,5138032.552187,0
+PEG.US,D,20051018,000000,19.2219,19.2219,18.7596,18.9039,4463661.403006,0
+PEG.US,D,20051019,000000,18.8093,19.215,18.6513,19.2063,4907884.6872687,0
+PEG.US,D,20051020,000000,19.1243,19.2501,18.785,18.9039,3306287.4270163,0
+PEG.US,D,20051021,000000,19.0628,19.4062,18.9741,19.3984,4138618.8501784,0
+PEG.US,D,20051024,000000,19.4725,20.1056,19.3467,20.0402,2151123.9762025,0
+PEG.US,D,20051025,000000,19.9631,20.4205,19.8646,20.1289,3533603.4410368,0
+PEG.US,D,20051026,000000,19.9817,20.0977,19.7222,19.7729,7409268.2231178,0
+PEG.US,D,20051027,000000,19.8236,19.8451,19.5008,19.6344,3300613.4723208,0
+PEG.US,D,20051028,000000,19.652,20.0773,19.6344,20.0286,4369083.5296976,0
+PEG.US,D,20051031,000000,20.1406,20.1406,19.8099,19.9534,3824288.5269603,0
+PEG.US,D,20051101,000000,19.7788,19.8587,19.5955,19.692,4777989.6756442,0
+PEG.US,D,20051102,000000,19.5008,19.8383,19.2823,19.8236,4665117.553396,0
+PEG.US,D,20051103,000000,19.8587,20.2625,19.8383,20.2246,5039986.1229093,0
+PEG.US,D,20051104,000000,20.3006,20.3308,19.9817,20.1513,4235089.4087718,0
+PEG.US,D,20051107,000000,20.1289,20.2548,19.8587,19.9817,2378123.1756222,0
+PEG.US,D,20051108,000000,19.8841,20.0773,19.7154,19.7788,3743888.363361,0
+PEG.US,D,20051109,000000,19.8296,19.9631,19.7222,19.8704,2686771.341825,0
+PEG.US,D,20051110,000000,19.8236,19.9192,19.3379,19.6344,2569805.2367257,0
+PEG.US,D,20051111,000000,19.6344,19.6344,19.3243,19.3935,1273399.8901863,0
+PEG.US,D,20051114,000000,19.1322,19.4189,19.1322,19.258,1460983.8672785,0
+PEG.US,D,20051115,000000,19.2424,19.5955,19.1596,19.5223,3439650.9946103,0
+PEG.US,D,20051116,000000,19.5681,19.8793,19.5515,19.652,2050544.0554082,0
+PEG.US,D,20051117,000000,19.7222,20.1513,19.7067,20.0704,2394511.4105072,0
+PEG.US,D,20051118,000000,20.084,20.2772,19.3409,19.6413,6519569.7755386,0
+PEG.US,D,20051121,000000,19.6988,19.891,19.5642,19.6471,2368344.9851758,0
+PEG.US,D,20051122,000000,19.6199,19.7222,19.4062,19.5886,5865692.1222835,0
+PEG.US,D,20051123,000000,19.575,19.9271,19.5642,19.8296,2508957.3528596,0
+PEG.US,D,20051125,000000,19.891,19.9465,19.7963,19.9192,669331.84897719,0
+PEG.US,D,20051128,000000,19.7895,19.969,19.5077,19.8451,3496404.895625,0
+PEG.US,D,20051129,000000,20.0139,20.244,19.9817,20.0286,2998267.7635653,0
+PEG.US,D,20051130,000000,19.891,20.0216,19.7632,19.891,2267143.7386594,0
+PEG.US,D,20051201,000000,19.9534,20.2684,19.891,20.1289,4290260.2620726,0
+PEG.US,D,20051202,000000,20.1513,20.1924,19.9934,20.1513,5120376.0336089,0
+PEG.US,D,20051205,000000,20.084,20.5678,20.0139,20.559,4159735.7224062,0
+PEG.US,D,20051206,000000,20.3426,20.6401,20.3055,20.4235,2556562.5914696,0
+PEG.US,D,20051207,000000,20.4235,20.6225,20.1738,20.2625,1839630.6303322,0
+PEG.US,D,20051208,000000,20.2869,20.7346,20.244,20.6166,2160584.3267583,0
+PEG.US,D,20051209,000000,20.6225,20.8478,20.5347,20.7112,1379324.6475957,0
+PEG.US,D,20051212,000000,20.7864,20.9228,20.4011,20.4313,2425410.5743413,0
+PEG.US,D,20051213,000000,20.5376,20.84,20.4956,20.8331,2171303.7333976,0
+PEG.US,D,20051214,000000,20.8478,20.9648,20.5921,20.7931,3722763.2888134,0
+PEG.US,D,20051215,000000,20.9326,21.3725,20.876,21.117,4855229.895555,0
+PEG.US,D,20051216,000000,21.1208,21.434,21.0604,21.0964,6300769.8200113,0
+PEG.US,D,20051219,000000,21.0964,21.0964,20.6401,20.6605,3777942.3444338,0
+PEG.US,D,20051220,000000,20.6956,20.9297,20.6225,20.9024,4538697.2494808,0
+PEG.US,D,20051221,000000,21.0897,21.1549,20.6118,20.6401,2645151.7460615,0
+PEG.US,D,20051222,000000,20.8565,21.033,20.6284,21.033,2820450.6987299,0
+PEG.US,D,20051223,000000,21.0604,21.1784,21.038,21.1287,3110818.9700526,0
+PEG.US,D,20051227,000000,21.076,21.1131,20.7249,20.8966,6808671.8137481,0
+PEG.US,D,20051228,000000,20.8966,20.9707,20.8136,20.9443,3724339.1594977,0
+PEG.US,D,20051229,000000,20.917,21.033,20.6682,20.6889,2618673.6325791,0
+PEG.US,D,20051230,000000,20.6058,20.6478,20.4313,20.6058,1906467.2329147,0
+PEG.US,D,20060103,000000,20.7766,21.1413,20.4722,21.1287,3474956.8547368,0
+PEG.US,D,20060104,000000,21.1784,21.2516,20.7434,21.1706,3282328.4509908,0
+PEG.US,D,20060105,000000,21.2183,21.23,20.9853,21.0438,2322313.5666701,0
+PEG.US,D,20060106,000000,21.195,21.4417,21.0203,21.4417,1776573.2465802,0
+PEG.US,D,20060109,000000,21.3258,21.4417,21.1706,21.3979,5492403.5246145,0
+PEG.US,D,20060110,000000,21.3022,21.3022,21.0078,21.2905,2140716.2577143,0
+PEG.US,D,20060111,000000,21.2516,21.275,21.0185,21.1208,2423204.1503254,0
+PEG.US,D,20060112,000000,21.1131,21.2183,21.0126,21.1549,2053073.4457649,0
+PEG.US,D,20060113,000000,20.6478,21.6904,20.6478,21.6232,2379062.341235,0
+PEG.US,D,20060117,000000,21.3646,22.0445,21.3646,22.0259,3261206.4523131,0
+PEG.US,D,20060118,000000,22.0055,22.3703,21.9294,22.2366,4387361.3739978,0
+PEG.US,D,20060119,000000,22.1723,22.3274,22.0747,22.2981,4964314.5966528,0
+PEG.US,D,20060120,000000,22.3352,22.578,22.1966,22.3488,3581525.4942476,0
+PEG.US,D,20060123,000000,22.418,22.5975,22.3274,22.4892,3334659.2510738,0
+PEG.US,D,20060124,000000,22.418,22.6678,22.2035,22.5917,4038355.7439849,0
+PEG.US,D,20060125,000000,22.4444,22.9798,22.2035,22.2415,3528561.0649629,0
+PEG.US,D,20060126,000000,22.4892,22.5117,21.9694,22.0933,3919493.8777305,0
+PEG.US,D,20060127,000000,22.146,22.6599,22.062,22.1723,5116282.0507576,0
+PEG.US,D,20060130,000000,22.0572,22.1527,21.7031,21.827,3402130.5081479,0
+PEG.US,D,20060131,000000,21.8884,22.22,21.7343,22.0816,3342544.7562352,0
+PEG.US,D,20060201,000000,22.0122,22.1966,21.7412,22.0747,2773792.8280524,0
+PEG.US,D,20060202,000000,21.8222,21.9607,21.4944,21.6446,3458566.569272,0
+PEG.US,D,20060203,000000,21.6446,21.7158,21.23,21.4944,2105086.405957,0
+PEG.US,D,20060206,000000,21.3979,21.6505,21.3783,21.55,2940565.469328,0
+PEG.US,D,20060207,000000,21.4886,21.4886,21.1287,21.275,2361411.9743966,0
+PEG.US,D,20060208,000000,21.2837,21.2837,20.9707,20.9931,2147969.1589639,0
+PEG.US,D,20060209,000000,21.2651,21.5579,20.8565,21.3091,3637011.1115691,0
+PEG.US,D,20060210,000000,21.3258,21.827,21.2954,21.6232,3823651.8218888,0
+PEG.US,D,20060213,000000,21.55,21.6699,21.511,21.5773,2019334.2287129,0
+PEG.US,D,20060214,000000,21.5705,21.6699,21.0604,21.6699,3848876.0057375,0
+PEG.US,D,20060215,000000,21.6699,21.9547,21.4671,21.6592,2017445.6445876,0
+PEG.US,D,20060216,000000,21.5998,21.6631,21.3345,21.4477,1824182.58635,0
+PEG.US,D,20060217,000000,21.4046,21.6193,21.3091,21.6143,3016864.4730462,0
+PEG.US,D,20060221,000000,21.6232,21.9499,21.55,21.8222,3255843.1604786,0
+PEG.US,D,20060222,000000,22.0005,22.0484,21.9177,21.9801,1851295.3543241,0
+PEG.US,D,20060223,000000,21.9499,22.2552,21.8669,22.0318,2553728.6899917,0
+PEG.US,D,20060224,000000,22.0318,22.0933,21.9411,22.0122,1655821.7709106,0
+PEG.US,D,20060227,000000,22.0122,22.5185,22.0122,22.3946,2151123.9762025,0
+PEG.US,D,20060228,000000,22.2552,22.2981,21.7724,22.0122,6671218.3644626,0
+PEG.US,D,20060301,000000,21.9499,21.9499,21.6699,21.8055,3638270.1676527,0
+PEG.US,D,20060302,000000,21.8055,21.9411,21.4213,21.8748,3109556.8380992,0
+PEG.US,D,20060303,000000,21.8133,22.2035,21.7811,22.0572,2685510.2351616,0
+PEG.US,D,20060306,000000,21.8523,21.8523,21.1062,21.1287,2424777.9704298,0
+PEG.US,D,20060307,000000,21.0818,21.1502,20.917,21.1062,1870208.8784059,0
+PEG.US,D,20060308,000000,21.0438,21.4046,20.6752,21.2516,2362672.0557701,0
+PEG.US,D,20060309,000000,21.3159,21.3783,21.0009,21.033,1238087.87832,0
+PEG.US,D,20060310,000000,21.0604,21.5275,21.033,21.3979,1910881.1062368,0
+PEG.US,D,20060313,000000,21.4417,21.4417,21.2136,21.3022,1424095.9847278,0
+PEG.US,D,20060314,000000,21.2837,21.6193,21.2437,21.5773,2118016.3377722,0
+PEG.US,D,20060315,000000,21.5354,21.6193,21.3022,21.55,1575743.5483618,0
+PEG.US,D,20060316,000000,21.628,21.8669,21.5773,21.6631,1473592.883333,0
+PEG.US,D,20060317,000000,21.7811,21.8055,21.2183,21.5275,2920390.8385828,0
+PEG.US,D,20060320,000000,21.5939,21.6193,21.2437,21.2905,1764596.8344373,0
+PEG.US,D,20060321,000000,21.237,21.2651,20.8527,20.9326,1734640.9373756,0
+PEG.US,D,20060322,000000,20.9228,21.3022,20.8565,21.2516,1524040.2257407,0
+PEG.US,D,20060323,000000,21.2701,21.3345,21.1345,21.2019,4079973.2891684,0
+PEG.US,D,20060324,000000,21.1208,21.3091,21.0273,21.033,1437339.655274,0
+PEG.US,D,20060327,000000,20.7434,21.033,20.6956,20.7434,1716987.4946675,0
+PEG.US,D,20060328,000000,20.7434,20.9648,20.4909,20.6225,2722399.1430022,0
+PEG.US,D,20060329,000000,20.6752,20.8614,20.6058,20.8088,1552098.3110673,0
+PEG.US,D,20060330,000000,20.6478,20.7766,20.2869,20.4722,2547738.9459853,0
+PEG.US,D,20060331,000000,20.4859,20.5523,20.3123,20.3123,2426982.3438659,0
+PEG.US,D,20060403,000000,20.2548,20.6058,20.2294,20.2869,4125373.1290523,0
+PEG.US,D,20060404,000000,20.2684,20.5678,20.1924,20.4722,5395928.8648611,0
+PEG.US,D,20060405,000000,20.4585,20.8195,20.2772,20.7639,3712047.9833339,0
+PEG.US,D,20060406,000000,20.7053,20.7434,20.2869,20.3757,1831748.2010407,0
+PEG.US,D,20060407,000000,20.365,20.4498,19.8179,19.8383,4856492.0275084,0
+PEG.US,D,20060410,000000,19.8099,20.0529,19.7418,19.8587,2644521.1927298,0
+PEG.US,D,20060411,000000,19.9192,19.9817,19.5955,19.6579,1738112.5692151,0
+PEG.US,D,20060412,000000,19.6647,19.7154,19.494,19.692,2911880.9318294,0
+PEG.US,D,20060413,000000,19.575,19.6647,19.4189,19.494,4705793.882387,0
+PEG.US,D,20060417,000000,19.4433,19.5886,19.3409,19.4491,1937679.1101899,0
+PEG.US,D,20060418,000000,19.4062,20.0977,19.4062,20.046,3765329.2272195,0
+PEG.US,D,20060419,000000,20.0286,20.2363,19.9817,20.1104,1618936.9642297,0
+PEG.US,D,20060420,000000,20.0977,20.3757,20.0577,20.2294,4126315.3705351,0
+PEG.US,D,20060421,000000,20.2548,20.3006,19.9934,20.0577,3024745.8770477,0
+PEG.US,D,20060424,000000,19.9817,21.1062,19.9104,20.9648,3882291.2311589,0
+PEG.US,D,20060425,000000,20.9443,20.9443,20.559,20.6682,3188055.0888036,0
+PEG.US,D,20060426,000000,20.3757,20.524,19.6413,19.6773,12386515.827456,0
+PEG.US,D,20060427,000000,19.5077,20.167,19.4257,19.9758,8697489.7051144,0
+PEG.US,D,20060428,000000,19.9465,20.046,19.7671,19.8841,5056065.7455131,0
+PEG.US,D,20060501,000000,19.6988,19.9934,19.6286,19.652,5697649.1467347,0
+PEG.US,D,20060502,000000,19.7291,20.167,19.7291,20.1104,5879561.2197114,0
+PEG.US,D,20060503,000000,20.046,20.2548,19.9875,20.1455,7344011.5923795,0
+PEG.US,D,20060504,000000,20.2363,20.4722,20.2041,20.3503,4032364.9746885,0
+PEG.US,D,20060505,000000,20.5678,20.757,20.524,20.717,3440286.6743918,0
+PEG.US,D,20060508,000000,20.5874,20.6889,20.2294,20.6225,3935257.7110234,0
+PEG.US,D,20060509,000000,20.6752,20.6752,20.4792,20.5376,4560762.5149311,0
+PEG.US,D,20060510,000000,20.5073,20.717,20.365,20.7112,8930478.6485405,0
+PEG.US,D,20060511,000000,20.6956,20.7434,20.1153,20.2937,6150071.6748898,0
+PEG.US,D,20060512,000000,20.2246,20.3006,19.8236,19.8763,5779928.6668495,0
+PEG.US,D,20060515,000000,19.8763,20.0977,19.6647,19.9057,10269135.169466,0
+PEG.US,D,20060516,000000,19.891,20.0139,19.6988,19.8296,3310700.2750483,0
+PEG.US,D,20060517,000000,19.6647,19.8099,19.1663,19.2345,4897795.8339611,0
+PEG.US,D,20060518,000000,18.9868,19.6101,18.9868,19.494,10123796.215018,0
+PEG.US,D,20060519,000000,19.5681,19.7358,18.7137,19.5077,9290519.4745034,0
+PEG.US,D,20060522,000000,19.3593,19.6647,19.3467,19.5077,3921702.3523264,0
+PEG.US,D,20060523,000000,19.5077,19.969,19.494,19.5321,5922125.1075376,0
+PEG.US,D,20060524,000000,19.4725,19.6842,19.0688,19.6101,8045183.8213837,0
+PEG.US,D,20060525,000000,19.6773,19.8236,19.5145,19.8179,4003677.3613201,0
+PEG.US,D,20060526,000000,19.9398,20.2177,19.7291,20.2099,2951605.7917279,0
+PEG.US,D,20060530,000000,20.2041,20.2041,19.8236,19.8793,2960749.3276828,0
+PEG.US,D,20060531,000000,19.9398,20.324,19.9271,20.2099,7785085.1858534,0
+PEG.US,D,20060601,000000,20.2177,20.9228,20.1884,20.9024,15107660.015535,0
+PEG.US,D,20060602,000000,20.9024,21.2651,20.7824,21.2651,9637643.697421,0
+PEG.US,D,20060605,000000,21.1892,21.4477,21.038,21.1287,5618515.2162487,0
+PEG.US,D,20060606,000000,20.9522,20.9522,20.4235,20.7434,5140873.6306947,0
+PEG.US,D,20060607,000000,20.7766,21.0273,20.6809,20.7015,6282484.7986813,0
+PEG.US,D,20060608,000000,20.5874,20.9784,20.5152,20.717,6686351.6444239,0
+PEG.US,D,20060609,000000,20.6682,21.038,20.6284,20.9648,6303605.772069,0
+PEG.US,D,20060612,000000,20.7639,21.195,20.7434,21.195,5456775.7234373,0
+PEG.US,D,20060613,000000,21.1549,21.3589,20.9228,21.076,5592978.3189589,0
+PEG.US,D,20060614,000000,21.1413,21.1413,20.365,20.7053,6886868.6292013,0
+PEG.US,D,20060615,000000,20.6956,20.9931,20.5804,20.84,3243230.0432642,0
+PEG.US,D,20060616,000000,20.8692,21.0526,20.6284,20.7249,4150593.2117413,0
+PEG.US,D,20060619,000000,20.8088,20.8088,20.2099,20.2294,2946240.4493134,0
+PEG.US,D,20060620,000000,20.4909,20.917,20.4011,20.9024,11381737.808322,0
+PEG.US,D,20060621,000000,20.9024,20.9784,20.7112,20.8565,4935634.1603143,0
+PEG.US,D,20060622,000000,20.8478,21.2183,20.5921,21.1208,10231614.683003,0
+PEG.US,D,20060623,000000,21.033,21.351,20.9931,21.1287,3972144.5682842,0
+PEG.US,D,20060626,000000,21.1549,21.2437,21.0526,21.1502,2879092.15858,0
+PEG.US,D,20060627,000000,21.1549,21.3091,20.8009,20.8088,5568387.7643118,0
+PEG.US,D,20060628,000000,21.0009,21.033,20.7112,20.7707,4733535.1531128,0
+PEG.US,D,20060629,000000,20.8009,20.8565,20.5347,20.7766,5096418.0828734,0
+PEG.US,D,20060630,000000,20.7766,20.9853,20.6605,20.9707,5306074.5024459,0
+PEG.US,D,20060703,000000,21.033,21.3091,20.84,21.2905,1195521.9399138,0
+PEG.US,D,20060705,000000,21.2183,21.4106,21.0526,21.1208,3424516.689359,0
+PEG.US,D,20060706,000000,21.1208,21.1502,20.9024,21.0438,3185536.9766367,0
+PEG.US,D,20060707,000000,21.033,21.2701,21.0009,21.1345,2903369.9997862,0
+PEG.US,D,20060710,000000,21.1706,21.3345,21.0273,21.1345,5167034.9295764,0
+PEG.US,D,20060711,000000,21.1208,21.4603,21.0964,21.4554,5530871.3790094,0
+PEG.US,D,20060712,000000,21.3979,21.5168,21.2183,21.2437,3084015.8396495,0
+PEG.US,D,20060713,000000,21.23,21.511,21.1784,21.2837,5936626.8088772,0
+PEG.US,D,20060714,000000,21.2183,21.4603,21.1892,21.351,3770371.6032932,0
+PEG.US,D,20060717,000000,21.3783,21.6826,21.351,21.5354,5386156.8261543,0
+PEG.US,D,20060718,000000,21.511,21.5822,21.3646,21.4944,3831532.2006003,0
+PEG.US,D,20060719,000000,21.4886,21.7811,21.4603,21.6232,3573646.1408259,0
+PEG.US,D,20060720,000000,21.6631,21.8523,21.6232,21.6768,3918867.4255587,0
+PEG.US,D,20060721,000000,21.9226,22.0259,21.6768,21.8445,9967415.9128814,0
+PEG.US,D,20060724,000000,21.8884,22.0747,21.7811,21.9499,4034575.4998644,0
+PEG.US,D,20060725,000000,21.9694,22.1274,21.9411,22.0122,8484989.1311645,0
+PEG.US,D,20060726,000000,22.0445,22.1723,21.9177,22.062,7555564.7983969,0
+PEG.US,D,20060727,000000,22.1411,22.1723,21.6505,21.6904,7116705.8312587,0
+PEG.US,D,20060728,000000,21.6446,22.0484,21.6446,21.9011,8482156.2549765,0
+PEG.US,D,20060731,000000,21.8523,22.1577,21.3589,21.391,13597179.249651,0
+PEG.US,D,20060801,000000,21.4046,22.0816,21.2594,22.0122,11213702.009804,0
+PEG.US,D,20060802,000000,22.0572,22.2035,21.9801,22.0572,5900997.9824101,0
+PEG.US,D,20060803,000000,22.0122,22.0318,21.4477,21.511,20086798.254577,0
+PEG.US,D,20060804,000000,21.628,21.7324,20.2684,20.6166,48568412.412723,0
+PEG.US,D,20060807,000000,21.1892,21.71,21.0964,21.2594,52198489.488223,0
+PEG.US,D,20060808,000000,21.3725,21.511,21.2701,21.3258,6103091.8631617,0
+PEG.US,D,20060809,000000,21.3783,21.5579,21.3159,21.3258,5423366.6497557,0
+PEG.US,D,20060810,000000,21.4106,21.5168,21.3091,21.4798,7923172.2643406,0
+PEG.US,D,20060811,000000,21.4477,21.6446,21.4046,21.5627,5903202.3558461,0
+PEG.US,D,20060814,000000,21.628,21.9607,21.5881,21.906,5116595.7894885,0
+PEG.US,D,20060815,000000,22.0445,22.2796,21.9499,22.2132,5592030.9510264,0
+PEG.US,D,20060816,000000,22.2279,22.2796,21.9177,21.9734,3741678.863475,0
+PEG.US,D,20060817,000000,21.9011,22.1411,21.6193,22.1342,14047389.20205,0
+PEG.US,D,20060818,000000,22.1527,22.7799,22.1274,22.62,22985110.49894,0
+PEG.US,D,20060821,000000,22.5332,22.895,22.4502,22.6795,5641529.9002115,0
+PEG.US,D,20060822,000000,22.7439,23.0276,22.7096,22.895,8769370.7343507,0
+PEG.US,D,20060823,000000,22.6795,22.8354,22.5185,22.7096,3886077.6270192,0
+PEG.US,D,20060824,000000,22.7096,22.8424,22.6862,22.8424,2826437.3668663,0
+PEG.US,D,20060825,000000,22.8237,22.8668,22.4571,22.6678,7808727.3472781,0
+PEG.US,D,20060828,000000,22.5078,22.7272,22.3556,22.578,15589713.423831,0
+PEG.US,D,20060829,000000,22.5185,22.5449,21.906,22.4892,15292724.85517,0
+PEG.US,D,20060830,000000,21.5168,21.8884,21.351,21.748,18760429.833947,0
+PEG.US,D,20060831,000000,21.628,22.2601,21.6232,22.2112,5622297.5109491,0
+PEG.US,D,20060901,000000,22.1723,22.2415,21.7724,21.7811,14071031.363474,0
+PEG.US,D,20060905,000000,21.7343,21.9499,21.6505,21.9343,5057011.0628658,0
+PEG.US,D,20060906,000000,21.6973,21.7227,21.511,21.5822,4110237.7985111,0
+PEG.US,D,20060907,000000,21.4603,21.7275,21.4603,21.6075,5704582.1575137,0
+PEG.US,D,20060908,000000,21.6232,21.7412,21.3258,21.3979,3273816.4936575,0
+PEG.US,D,20060911,000000,21.3783,21.5579,21.1549,21.2701,3709211.0059862,0
+PEG.US,D,20060912,000000,21.3258,21.3783,20.9297,20.9853,4212388.46354,0
+PEG.US,D,20060913,000000,20.8839,21.0604,20.6809,20.9784,4495502.808323,0
+PEG.US,D,20060914,000000,21.1062,21.1892,20.8527,20.9853,5206134.3625929,0
+PEG.US,D,20060915,000000,19.5886,19.9057,19.5321,19.6647,41243945.923048,0
+PEG.US,D,20060918,000000,19.5574,19.7671,19.4257,19.4803,11259415.588418,0
+PEG.US,D,20060919,000000,19.4618,19.6344,19.4257,19.5077,13097147.381726,0
+PEG.US,D,20060920,000000,19.5379,19.6101,19.4062,19.4725,9139188.7254703,0
+PEG.US,D,20060921,000000,19.4618,19.494,19.176,19.2755,8515258.7669569,0
+PEG.US,D,20060922,000000,19.2345,19.5077,19.1877,19.3379,6957484.4506142,0
+PEG.US,D,20060925,000000,19.4696,19.5681,19.3379,19.4618,5010664.8803392,0
+PEG.US,D,20060926,000000,19.6032,19.7154,19.4491,19.575,3945985.3199825,0
+PEG.US,D,20060927,000000,19.5223,19.7963,19.5145,19.7027,4678679.0638329,0
+PEG.US,D,20060928,000000,19.7222,19.7895,19.4062,19.5515,5405386.1395469,0
+PEG.US,D,20060929,000000,19.5515,19.5515,19.3048,19.4062,7120485.0500892,0
+PEG.US,D,20061002,000000,19.3935,19.4364,19.2287,19.2501,4699804.1383806,0
+PEG.US,D,20061003,000000,19.2501,19.2902,19.0951,19.1877,7632173.4396861,0
+PEG.US,D,20061004,000000,19.1322,19.2219,18.9995,19.1596,8233713.1158286,0
+PEG.US,D,20061005,000000,19.1175,19.2219,19.0307,19.1322,3050282.7743374,0
+PEG.US,D,20061006,000000,19.0571,19.0834,18.8776,18.9312,2985963.258632,0
+PEG.US,D,20061009,000000,18.9312,18.9606,18.8601,18.8854,1989700.2727019,0
+PEG.US,D,20061010,000000,18.8269,18.9409,18.7508,18.9107,3146438.5689101,0
+PEG.US,D,20061011,000000,18.8708,19.0054,18.8601,18.9409,3900581.3789387,0
+PEG.US,D,20061012,000000,18.9673,19.0892,18.9107,19.0571,3392362.5706011,0
+PEG.US,D,20061013,000000,19.0307,19.2697,18.9409,19.2561,8444004.1898926,0
+PEG.US,D,20061016,000000,19.3165,19.3593,19.181,19.2902,3111450.5486743,0
+PEG.US,D,20061017,000000,19.2219,19.3243,19.2219,19.2755,4445375.356386,0
+PEG.US,D,20061018,000000,19.3379,19.4364,19.3116,19.3467,7574159.4572979,0
+PEG.US,D,20061019,000000,19.2697,19.3935,19.2561,19.2823,5884922.4609661,0
+PEG.US,D,20061020,000000,19.3984,19.4491,19.3048,19.379,3499554.5864139,0
+PEG.US,D,20061023,000000,19.3467,19.5642,19.215,19.4433,5155690.0960552,0
+PEG.US,D,20061024,000000,19.4364,19.4491,19.2501,19.3867,3151172.3327028,0
+PEG.US,D,20061025,000000,19.4433,19.7067,19.4306,19.5955,5045660.0776048,0
+PEG.US,D,20061026,000000,19.575,19.5886,19.3593,19.4618,3437125.7054136,0
+PEG.US,D,20061027,000000,19.4433,19.4803,19.2424,19.3048,3080550.35955,0
+PEG.US,D,20061030,000000,19.4189,19.4189,19.2501,19.3165,4097627.7571667,0
+PEG.US,D,20061031,000000,19.3165,19.4189,19.258,19.3593,6142497.8578793,0
+PEG.US,D,20061101,000000,19.5379,19.851,19.4257,19.4696,4684035.1786377,0
+PEG.US,D,20061102,000000,19.4364,19.575,19.3593,19.4618,2839676.9362526,0
+PEG.US,D,20061103,000000,19.4618,19.5379,19.2219,19.4433,3723393.8421451,0
+PEG.US,D,20061106,000000,19.5223,19.652,19.379,19.5886,5628916.7829971,0
+PEG.US,D,20061107,000000,19.6032,19.9057,19.5955,19.8032,7348740.2297223,0
+PEG.US,D,20061108,000000,19.8099,20.1289,19.7895,20.0529,3890494.5762112,0
+PEG.US,D,20061109,000000,20.1104,20.1104,19.9271,19.9572,3594133.4850121,0
+PEG.US,D,20061110,000000,20.0402,20.167,19.9572,20.1241,6095526.248471,0
+PEG.US,D,20061113,000000,20.0773,20.4859,20.0773,20.4498,6199881.2869359,0
+PEG.US,D,20061114,000000,20.524,20.717,20.4391,20.6809,8677941.5265411,0
+PEG.US,D,20061115,000000,20.717,20.8253,20.717,20.7766,10438439.251677,0
+PEG.US,D,20061116,000000,20.8331,21.0126,20.7824,20.7864,3636060.6677667,0
+PEG.US,D,20061117,000000,20.7707,20.8136,20.6225,20.6956,3213277.2220725,0
+PEG.US,D,20061120,000000,20.7249,20.8088,20.6058,20.6478,1961005.4823038,0
+PEG.US,D,20061121,000000,20.6166,20.6956,20.4722,20.524,3791496.6778408,0
+PEG.US,D,20061122,000000,20.5874,20.7346,20.5347,20.7015,4384842.2365408,0
+PEG.US,D,20061124,000000,20.6478,20.8136,20.6118,20.7434,926278.74313874,0
+PEG.US,D,20061127,000000,20.7639,20.7864,20.6058,20.6682,3481894.9919657,0
+PEG.US,D,20061128,000000,20.6682,20.9443,20.6225,20.7249,3867165.1282274,0
+PEG.US,D,20061129,000000,20.8088,21.3258,20.7824,21.2905,4571801.8120411,0
+PEG.US,D,20061130,000000,21.2905,21.3979,21.2076,21.3198,3818927.2857057,0
+PEG.US,D,20061201,000000,21.3979,21.434,21.1502,21.3159,2996058.2636793,0
+PEG.US,D,20061204,000000,21.351,21.5579,21.3412,21.4798,3774157.9991535,0
+PEG.US,D,20061205,000000,21.511,21.5998,21.3783,21.4603,3730651.8698446,0
+PEG.US,D,20061206,000000,21.2837,21.3258,21.0126,21.0185,2964526.4959334,0
+PEG.US,D,20061207,000000,21.0604,21.0897,20.8692,21.0126,3481260.3374742,0
+PEG.US,D,20061208,000000,21.038,21.076,20.84,20.9707,2244128.0294065,0
+PEG.US,D,20061211,000000,21.0126,21.1062,20.9648,21.0526,2289526.8440005,0
+PEG.US,D,20061212,000000,21.1131,21.1628,20.876,20.9443,3672324.1487255,0
+PEG.US,D,20061213,000000,21.0126,21.1014,20.9784,21.0203,1900155.5478577,0
+PEG.US,D,20061214,000000,21.0682,21.2837,21.0203,21.2136,1944616.2221288,0
+PEG.US,D,20061215,000000,21.4261,21.4261,21.1549,21.3462,6128627.7351613,0
+PEG.US,D,20061218,000000,21.3589,21.4213,21.1502,21.1784,2386943.7452365,0
+PEG.US,D,20061219,000000,21.1549,21.4417,21.0964,21.3832,2204713.8323691,0
+PEG.US,D,20061220,000000,21.391,21.4417,21.237,21.2651,2332405.4958476,0
+PEG.US,D,20061221,000000,21.237,21.2516,21.0273,21.1413,2218272.266936,0
+PEG.US,D,20061222,000000,21.1784,21.2183,20.9931,21.0682,926278.74313874,0
+PEG.US,D,20061226,000000,21.1208,21.2651,21.038,21.2076,1458776.4179725,0
+PEG.US,D,20061227,000000,21.2837,21.3646,21.1413,21.2136,1758920.8291619,0
+PEG.US,D,20061228,000000,21.237,21.3258,21.0526,21.1287,1157056.1360988,0
+PEG.US,D,20061229,000000,21.1062,21.1413,20.9522,21.0526,1873365.7462243,0
+PEG.US,D,20070103,000000,21.0818,21.4213,21.0604,21.1502,2232778.0694355,0
+PEG.US,D,20070104,000000,21.1131,21.1892,20.9599,21.0818,2430139.2116843,0
+PEG.US,D,20070105,000000,20.9784,21.033,20.559,20.6058,2568547.2059321,0
+PEG.US,D,20070108,000000,20.6537,20.7015,20.4011,20.6118,2195571.3217041,0
+PEG.US,D,20070109,000000,20.6284,21.1549,20.5804,21.0526,6907355.9733873,0
+PEG.US,D,20070110,000000,20.9707,21.0897,20.8887,20.9326,2789551.5348956,0
+PEG.US,D,20070111,000000,20.9853,21.076,20.7639,20.8253,2049289.1004846,0
+PEG.US,D,20070112,000000,20.8331,20.876,20.6401,20.7639,3542114.3730801,0
+PEG.US,D,20070116,000000,20.717,21.0009,20.7015,20.8839,2065678.3606594,0
+PEG.US,D,20070117,000000,20.8088,20.9648,20.7346,20.84,1897012.0088088,0
+PEG.US,D,20070118,000000,20.9228,20.9853,20.8478,20.9024,1949978.4886734,0
+PEG.US,D,20070119,000000,20.9707,20.9707,20.84,20.9326,2404283.4492139,0
+PEG.US,D,20070122,000000,20.8887,21.033,20.8527,20.9375,2386315.2424847,0
+PEG.US,D,20070123,000000,20.9375,21.1706,20.8692,21.0818,2228677.9348444,0
+PEG.US,D,20070124,000000,21.038,21.3258,21.0126,21.3198,1762072.5705305,0
+PEG.US,D,20070125,000000,21.3198,21.4944,21.23,21.351,3736635.4621113,0
+PEG.US,D,20070126,000000,21.4417,21.4729,21.3091,21.3783,4921125.2819448,0
+PEG.US,D,20070129,000000,21.3345,21.3725,21.2076,21.2905,2413745.8503495,0
+PEG.US,D,20070130,000000,21.2905,21.4886,21.2594,21.4671,4067041.3067734,0
+PEG.US,D,20070131,000000,21.3979,21.4603,21.2183,21.2651,2595026.3447045,0
+PEG.US,D,20070201,000000,21.2516,21.351,21.0897,21.3159,2653034.175353,0
+PEG.US,D,20070202,000000,21.3589,21.6631,21.351,21.6075,3726546.6088037,0
+PEG.US,D,20070205,000000,21.6232,21.9177,21.5354,21.8523,3415061.465253,0
+PEG.US,D,20070206,000000,21.8884,22.0689,21.7948,22.062,3823337.0578679,0
+PEG.US,D,20070207,000000,22.0572,22.1723,21.9801,22.101,2723664.3508256,0
+PEG.US,D,20070208,000000,22.1274,22.3429,22.0484,22.3429,3766275.5698619,0
+PEG.US,D,20070209,000000,22.3751,22.6531,22.3215,22.5516,6757603.1456185,0
+PEG.US,D,20070212,000000,22.5117,22.7439,22.5078,22.6795,4814722.7394093,0
+PEG.US,D,20070213,000000,22.7096,22.856,22.6384,22.8424,4202623.6018631,0
+PEG.US,D,20070214,000000,22.895,23.4577,22.895,23.3261,8797791.7723268,0
+PEG.US,D,20070215,000000,23.3057,23.3505,23.1427,23.1837,2287631.0828454,0
+PEG.US,D,20070216,000000,23.0969,23.3953,23.052,23.3719,3421047.1080996,0
+PEG.US,D,20070220,000000,23.4032,23.6928,23.3437,23.6167,6869213.1359131,0
+PEG.US,D,20070221,000000,23.5816,23.7133,23.4519,23.6606,2844093.8854445,0
+PEG.US,D,20070222,000000,23.6538,23.8528,23.5445,23.7708,2616151.4192521,0
+PEG.US,D,20070223,000000,23.7376,23.8908,23.6294,23.8381,3025378.4809593,0
+PEG.US,D,20070226,000000,24.156,24.7529,24.0799,24.3268,5028195.2882511,0
+PEG.US,D,20070227,000000,24.2381,24.4487,23.3505,23.5027,4724081.9795868,0
+PEG.US,D,20070228,000000,23.4733,23.8792,23.2813,23.7572,8243810.1714559,0
+PEG.US,D,20070301,000000,23.487,23.9346,23.1496,23.7708,5572392.5469357,0
+PEG.US,D,20070302,000000,23.6684,23.8011,23.4246,23.4323,3259942.2697797,0
+PEG.US,D,20070305,000000,23.3437,23.5027,23.1925,23.2169,3459890.2186236,0
+PEG.US,D,20070306,000000,23.7241,23.7241,23.1154,23.4519,4297508.0368725,0
+PEG.US,D,20070307,000000,23.2569,23.4733,23.1837,23.2636,2106352.6390704,0
+PEG.US,D,20070308,000000,23.4519,23.6499,23.289,23.3505,3558196.0462639,0
+PEG.US,D,20070309,000000,23.4323,23.8381,23.3261,23.7874,4632649.6959073,0
+PEG.US,D,20070312,000000,23.7299,24.3122,23.688,24.2508,3625028.5476865,0
+PEG.US,D,20070313,000000,24.435,24.912,23.9757,24.12,7718243.4568211,0
+PEG.US,D,20070314,000000,24.2038,24.5755,24.1122,24.4292,5302923.7863672,0
+PEG.US,D,20070315,000000,24.4428,24.912,24.2976,24.8163,4035242.9636351,0
+PEG.US,D,20070316,000000,24.8233,24.8944,24.4994,24.6009,4570540.7053777,0
+PEG.US,D,20070319,000000,24.6827,24.8163,24.5248,24.7159,2577688.6913072,0
+PEG.US,D,20070320,000000,24.7403,24.8603,24.5823,24.8369,3484646.870246,0
+PEG.US,D,20070321,000000,24.8233,25.2992,24.6193,25.2933,6841819.4384872,0
+PEG.US,D,20070322,000000,25.2933,25.4055,25.1412,25.3869,5193520.2200886,0
+PEG.US,D,20070323,000000,25.6796,25.902,25.3928,25.8035,8030999.9599348,0
+PEG.US,D,20070326,000000,25.8609,26.2677,25.8035,26.1848,7117625.516362,0
+PEG.US,D,20070327,000000,26.1848,26.3837,26.0648,26.2608,4894637.9408527,0
+PEG.US,D,20070328,000000,26.177,26.4969,26.1575,26.2745,3539558.3251842,0
+PEG.US,D,20070329,000000,25.9995,26.5857,25.9995,26.4491,3196890.0124775,0
+PEG.US,D,20070330,000000,26.5603,26.7174,25.9936,26.3409,5552933.5685898,0
+PEG.US,D,20070402,000000,26.4287,27.2002,26.3204,27.1942,5416105.5461862,0
+PEG.US,D,20070403,000000,27.2002,27.3152,26.9718,27.2002,4139773.3266849,0
+PEG.US,D,20070404,000000,27.164,27.3416,26.9718,27.0236,3792130.3070425,0
+PEG.US,D,20070405,000000,26.9407,27.1318,26.9114,27.0119,3374704.0014429,0
+PEG.US,D,20070409,000000,27.1318,27.5864,27.0616,27.5326,5867585.8328585,0
+PEG.US,D,20070410,000000,27.6401,27.8682,27.4986,27.7024,4911981.74599,0
+PEG.US,D,20070411,000000,27.7024,27.838,27.5776,27.6605,5742120.0739056,0
+PEG.US,D,20070412,000000,27.7219,27.8077,27.3737,27.6545,5674769.801048,0
+PEG.US,D,20070413,000000,27.6,27.7219,27.3737,27.5181,5279636.3752722,0
+PEG.US,D,20070416,000000,27.6068,27.6605,27.366,27.481,4732707.7441068,0
+PEG.US,D,20070417,000000,27.6204,28.1725,27.5249,28.1725,5598428.760441,0
+PEG.US,D,20070418,000000,27.9062,28.1696,27.875,28.0584,3613360.7478248,0
+PEG.US,D,20070419,000000,28.2924,28.2924,27.8936,28.037,2517222.2153099,0
+PEG.US,D,20070420,000000,28.2243,28.471,27.8545,28.2243,4513477.1667919,0
+PEG.US,D,20070423,000000,28.2096,28.7168,28.0584,28.471,4411708.9349219,0
+PEG.US,D,20070424,000000,28.5763,28.7694,28.4944,28.6992,2798379.2815397,0
+PEG.US,D,20070425,000000,28.824,28.9138,28.6056,28.7128,3154966.9308828,0
+PEG.US,D,20070426,000000,28.471,29.6004,28.0194,28.0916,9700933.8219962,0
+PEG.US,D,20070427,000000,28.0584,28.2243,27.6147,27.7346,6894741.830883,0
+PEG.US,D,20070430,000000,27.7901,27.8936,27.4234,27.4234,4308231.5446716,0
+PEG.US,D,20070501,000000,27.2665,27.5814,27.2069,27.5181,5602590.4124303,0
+PEG.US,D,20070502,000000,27.6545,27.9228,27.5181,27.838,7576097.2553416,0
+PEG.US,D,20070503,000000,27.9892,28.2096,27.6702,27.838,4240039.5087484,0
+PEG.US,D,20070504,000000,28.0136,28.6231,27.9228,28.471,7523732.6206897,0
+PEG.US,D,20070507,000000,28.5168,29.1225,28.5168,28.941,5441011.8901442,0
+PEG.US,D,20070508,000000,28.8582,28.9888,28.5626,28.5988,4156585.0063276,0
+PEG.US,D,20070509,000000,28.6104,28.8806,28.5626,28.7694,3569954.071643,0
+PEG.US,D,20070510,000000,28.7128,28.8757,28.3432,28.3578,3322014.3498703,0
+PEG.US,D,20070511,000000,28.4524,28.5344,28.2798,28.5344,2409496.0234228,0
+PEG.US,D,20070514,000000,28.5402,28.7372,28.427,28.6455,6030576.1794337,0
+PEG.US,D,20070515,000000,28.8075,29.4863,28.8075,29.1157,8284476.247547,0
+PEG.US,D,20070516,000000,29.2318,29.7516,29.1157,29.4599,3214541.4046059,0
+PEG.US,D,20070517,000000,29.3039,29.3507,28.8757,28.902,3468336.5573988,0
+PEG.US,D,20070518,000000,28.9841,29.3039,28.9841,29.2375,3413487.6451487,0
+PEG.US,D,20070521,000000,29.2102,29.2814,28.824,29.1293,2238134.1842403,0
+PEG.US,D,20070522,000000,29.144,29.1517,28.7509,28.9206,2470182.9367635,0
+PEG.US,D,20070523,000000,28.902,28.9841,28.0096,28.037,7987686.5851403,0
+PEG.US,D,20070524,000000,28.2173,28.4593,26.9718,27.1805,8793324.5839263,0
+PEG.US,D,20070525,000000,27.1805,27.4927,26.6988,27.4049,5132045.8840506,0
+PEG.US,D,20070529,000000,27.4303,27.838,27.4234,27.5776,4229416.4793663,0
+PEG.US,D,20070530,000000,27.4859,28.0038,27.2411,27.9979,4070403.2325859,0
+PEG.US,D,20070531,000000,28.2173,28.3715,27.9755,28.2096,5267963.4489605,0
+PEG.US,D,20070601,000000,28.4183,28.4183,27.7853,28.1725,5086785.4836026,0
+PEG.US,D,20070604,000000,28.1764,28.3745,27.7901,28.0672,3357782.6157735,0
+PEG.US,D,20070605,000000,27.9131,28.037,27.4576,27.6264,5811781.3503563,0
+PEG.US,D,20070606,000000,27.4234,27.481,26.9788,27.3737,8005463.0626451,0
+PEG.US,D,20070607,000000,27.1387,27.244,26.0834,26.1496,7795073.560744,0
+PEG.US,D,20070608,000000,26.177,26.6559,26.0229,26.4227,4960259.5748205,0
+PEG.US,D,20070611,000000,26.5164,27.0694,26.3877,26.9534,3917629.9005645,0
+PEG.US,D,20070612,000000,26.7251,27.1758,26.4072,26.7466,6506350.7119518,0
+PEG.US,D,20070613,000000,27.0119,27.5864,26.883,27.5776,6257264.7159924,0
+PEG.US,D,20070614,000000,27.5776,28.0038,27.5776,27.8292,6274914.0575408,0
+PEG.US,D,20070615,000000,27.6147,28.2857,27.6147,28.1725,5186585.1587296,0
+PEG.US,D,20070618,000000,28.1979,28.3111,27.6956,28.0136,4101408.001287,0
+PEG.US,D,20070619,000000,28.1462,28.2924,27.9502,28.1901,3242285.7512016,0
+PEG.US,D,20070620,000000,28.23,28.3999,27.3864,27.3864,3691869.251429,0
+PEG.US,D,20070621,000000,27.2791,27.9755,27.2352,27.7063,6745305.817715,0
+PEG.US,D,20070622,000000,27.558,27.7063,26.7935,26.8353,5195413.9306637,0
+PEG.US,D,20070625,000000,26.9309,27.5707,26.7935,27.0372,4439068.7977789,0
+PEG.US,D,20070626,000000,27.3084,27.6545,27.1279,27.1523,6671884.8029433,0
+PEG.US,D,20070627,000000,27.1445,28.0311,27.0059,27.9423,7374594.9669029,0
+PEG.US,D,20070628,000000,28.0769,28.2671,27.8292,27.9131,4720234.0663284,0
+PEG.US,D,20070629,000000,27.9355,28.1014,27.4927,27.8438,7313111.4032552,0
+PEG.US,D,20070702,000000,28.1979,28.946,28.0769,28.946,6640003.4113175,0
+PEG.US,D,20070703,000000,28.9597,29.0415,28.6231,28.9264,3918867.4255587,0
+PEG.US,D,20070705,000000,28.8659,29.1761,28.4456,28.6992,4013131.560136,0
+PEG.US,D,20070706,000000,28.7626,28.7861,28.2857,28.667,3207731.4286233,0
+PEG.US,D,20070709,000000,28.8397,29.3459,28.6914,29.1694,5669587.9855382,0
+PEG.US,D,20070710,000000,28.902,29.1761,28.4456,28.4456,4325308.7744165,0
+PEG.US,D,20070711,000000,28.3852,28.7861,28.3852,28.5344,2353840.2079661,0
+PEG.US,D,20070712,000000,28.6104,29.2102,28.5344,29.2102,3515941.7960088,0
+PEG.US,D,20070713,000000,29.2318,29.6004,28.946,29.337,4022592.9359818,0
+PEG.US,D,20070716,000000,28.9264,29.1371,28.2924,28.2924,7215422.800177,0
+PEG.US,D,20070717,000000,28.2798,28.4797,28.1901,28.2096,5539383.3363425,0
+PEG.US,D,20070718,000000,28.1325,28.8318,28.0311,28.7996,5946089.2100129,0
+PEG.US,D,20070719,000000,29.0415,29.3585,28.8806,29.3585,4208920.9328605,0
+PEG.US,D,20070720,000000,29.3459,29.3848,28.667,28.6739,4192106.1773479,0
+PEG.US,D,20070723,000000,28.9597,29.3791,28.8133,28.9206,4130097.6652354,0
+PEG.US,D,20070724,000000,28.6739,28.946,27.6068,27.6605,4817230.5986766,0
+PEG.US,D,20070725,000000,27.8438,28.0194,27.1942,27.5776,8044310.2743289,0
+PEG.US,D,20070726,000000,26.9718,27.1805,26.014,26.1702,9687741.4159486,0
+PEG.US,D,20070727,000000,26.1984,26.5437,25.82,25.8259,7681244.8429536,0
+PEG.US,D,20070730,000000,25.7254,26.5369,25.4523,26.4287,5845826.1038193,0
+PEG.US,D,20070731,000000,26.7251,27.3269,26.3068,27.3269,7653027.8376816,0
+PEG.US,D,20070801,000000,26.3574,27.2723,26.014,26.1653,11559800.942751,0
+PEG.US,D,20070802,000000,26.8002,27.9628,26.6491,27.4673,10603354.067527,0
+PEG.US,D,20070803,000000,27.5326,27.7346,26.1409,26.1409,8607106.2930744,0
+PEG.US,D,20070806,000000,26.3877,27.5443,25.5967,27.4303,7542512.8570753,0
+PEG.US,D,20070807,000000,27.1942,28.5402,26.9718,28.3111,6576856.8273379,0
+PEG.US,D,20070808,000000,27.8615,28.8582,27.3737,28.1696,7073243.7894185,0
+PEG.US,D,20070809,000000,27.9892,28.4397,26.889,26.9932,7076027.4516879,0
+PEG.US,D,20070810,000000,26.9037,27.3084,25.9322,26.1984,7769766.3284075,0
+PEG.US,D,20070813,000000,26.3115,27.3795,26.0053,27.244,6939517.2691751,0
+PEG.US,D,20070814,000000,27.4859,27.5102,26.1653,26.2677,4525875.9984025,0
+PEG.US,D,20070815,000000,26.177,26.9718,25.7127,25.7127,5652351.8358478,0
+PEG.US,D,20070816,000000,25.2036,25.8434,24.5248,25.5381,6694546.7871563,0
+PEG.US,D,20070817,000000,26.1097,27.0557,25.5381,26.6432,5457095.613908,0
+PEG.US,D,20070820,000000,26.8159,27.2002,26.2608,27.0616,4630619.6217661,0
+PEG.US,D,20070821,000000,26.8587,27.8488,26.8353,27.5814,5113129.284099,0
+PEG.US,D,20070822,000000,27.8994,27.9979,27.0002,27.4098,4370970.0632428,0
+PEG.US,D,20070823,000000,27.6068,27.7063,27.1875,27.6264,2744154.7708816,0
+PEG.US,D,20070824,000000,27.6264,27.9423,27.1805,27.8019,2418791.3022933,0
+PEG.US,D,20070827,000000,27.6068,27.7151,26.4287,26.4901,4793760.6859669,0
+PEG.US,D,20070828,000000,26.2247,26.694,25.8824,25.9322,4326910.2773502,0
+PEG.US,D,20070829,000000,26.1613,27.2411,26.1252,27.2411,3771318.9712258,0
+PEG.US,D,20070830,000000,26.9309,27.283,26.5945,26.8539,2667224.1885416,0
+PEG.US,D,20070831,000000,27.2002,27.2723,26.5661,26.9534,3551888.4623666,0
+PEG.US,D,20070904,000000,27.1689,27.756,27.0616,27.6264,3319211.2070917,0
+PEG.US,D,20070905,000000,27.3795,27.4166,26.731,27.0002,3785196.2709735,0
+PEG.US,D,20070906,000000,26.8276,27.5326,26.7251,27.4303,2962007.3584763,0
+PEG.US,D,20070907,000000,27.1064,27.1387,26.2247,26.4287,6184433.2429537,0
+PEG.US,D,20070910,000000,26.4013,26.8587,26.2941,26.6052,3779043.5058618,0
+PEG.US,D,20070911,000000,26.8159,27.1758,26.5222,27.164,3358629.505289,0
+PEG.US,D,20070912,000000,27.0372,27.244,26.7865,26.9932,2601333.9286017,0
+PEG.US,D,20070913,000000,27.2216,27.3795,26.9932,27.2137,2617724.2140666,0
+PEG.US,D,20070914,000000,26.9718,27.4166,26.9465,27.2586,2805317.4187685,0
+PEG.US,D,20070917,000000,27.085,27.4859,26.9718,27.4234,2874674.184098,0
+PEG.US,D,20070918,000000,27.5054,28.4456,27.4673,28.3999,4975039.1297419,0
+PEG.US,D,20070919,000000,28.5402,28.8318,28.23,28.471,5768586.9091984,0
+PEG.US,D,20070920,000000,28.2613,28.4456,27.875,27.8994,3105461.8299579,0
+PEG.US,D,20070921,000000,27.8994,28.4797,27.8994,28.2427,4560454.9279401,0
+PEG.US,D,20070924,000000,28.1325,28.8659,28.1325,28.5344,3103567.0940928,0
+PEG.US,D,20070925,000000,28.2798,28.667,28.0837,28.1725,2903996.451958,0
+PEG.US,D,20070926,000000,28.4183,28.548,28.2427,28.3999,3747989.5232421,0
+PEG.US,D,20070927,000000,28.4593,28.5285,28.1014,28.153,2833378.5799652,0
+PEG.US,D,20070928,000000,28.3051,28.3745,27.756,27.9062,3874097.1137164,0
+PEG.US,D,20071001,000000,28.0584,28.4593,28.0194,28.4133,3184901.2968551,0
+PEG.US,D,20071002,000000,28.2427,28.511,28.1325,28.23,2601649.7179126,0
+PEG.US,D,20071003,000000,28.0916,28.23,27.875,28.0038,2540174.3565846,0
+PEG.US,D,20071004,000000,28.1228,28.3111,27.8994,28.3051,1609791.3776949,0
+PEG.US,D,20071005,000000,28.4641,28.5763,28.1979,28.4456,2158705.9955327,0
+PEG.US,D,20071008,000000,28.4456,28.6914,28.1462,28.3802,1326991.7969327,0
+PEG.US,D,20071009,000000,28.471,29.0279,28.427,28.946,3109556.8380992,0
+PEG.US,D,20071010,000000,28.8318,28.9333,28.511,28.7694,3664130.031283,0
+PEG.US,D,20071011,000000,28.8504,29.1928,28.6455,28.7626,2433608.7929437,0
+PEG.US,D,20071012,000000,28.9597,29.3273,28.8075,28.8757,3994222.1372142,0
+PEG.US,D,20071015,000000,28.9079,29.0015,28.3745,28.5988,2287006.6812536,0
+PEG.US,D,20071016,000000,28.5588,28.6231,28.236,28.3852,2173514.2585735,0
+PEG.US,D,20071017,000000,28.6455,28.7861,28.2798,28.6056,4118750.7811343,0
+PEG.US,D,20071018,000000,28.5588,28.7792,28.511,28.5763,3082443.0448352,0
+PEG.US,D,20071019,000000,28.427,28.6543,28.0311,28.0311,4302556.5646861,0
+PEG.US,D,20071022,000000,27.7853,28.2427,27.5814,28.0311,2664390.2870638,0
+PEG.US,D,20071023,000000,28.0769,28.2613,27.7404,28.0194,2059376.9285021,0
+PEG.US,D,20071024,000000,27.8545,28.3999,27.7853,28.3247,3770371.6032932,0
+PEG.US,D,20071025,000000,28.4397,28.7626,28.2243,28.7626,3260262.1602505,0
+PEG.US,D,20071026,000000,28.9206,29.4355,28.7694,29.4355,3789108.7775001,0
+PEG.US,D,20071029,000000,29.4863,29.6941,29.3664,29.6317,2744784.2989233,0
+PEG.US,D,20071030,000000,29.4454,29.7457,29.3215,29.5858,2975563.7424634,0
+PEG.US,D,20071031,000000,29.7984,30.3895,29.4395,30.3212,4131565.8804728,0
+PEG.US,D,20071101,000000,30.7621,31.2741,29.5546,29.8374,5799547.5904309,0
+PEG.US,D,20071102,000000,29.8745,30.1524,29.498,29.9437,4521357.5455034,0
+PEG.US,D,20071105,000000,29.2873,30.1524,29.2873,29.855,10557814.788207,0
+PEG.US,D,20071106,000000,29.8794,29.9573,29.3507,29.6083,5357288.7617512,0
+PEG.US,D,20071107,000000,29.5858,29.5858,28.5841,28.5841,4873600.0159525,0
+PEG.US,D,20071108,000000,28.7245,29.3039,28.6104,29.2259,7209484.3206692,0
+PEG.US,D,20071109,000000,28.7792,29.7205,28.7792,29.4092,6158511.8619251,0
+PEG.US,D,20071112,000000,29.4151,29.5731,28.7753,28.7753,6878078.818286,0
+PEG.US,D,20071113,000000,28.9597,29.0015,28.4183,28.902,6156535.1028625,0
+PEG.US,D,20071114,000000,29.0619,29.5243,28.5539,29.144,6401659.3783767,0
+PEG.US,D,20071115,000000,29.1517,29.5926,28.9967,29.1995,6566862.3007077,0
+PEG.US,D,20071116,000000,29.3459,29.498,28.8757,29.2951,3749695.6057527,0
+PEG.US,D,20071119,000000,29.1694,29.7068,29.0015,29.421,6375643.6706708,0
+PEG.US,D,20071120,000000,29.4034,29.9437,29.2375,29.7262,5891859.5729049,0
+PEG.US,D,20071121,000000,29.535,29.7155,29.0084,29.0084,5399831.118488,0
+PEG.US,D,20071123,000000,29.0972,29.3088,28.7861,29.2445,1841522.2903274,0
+PEG.US,D,20071126,000000,29.3088,29.5614,28.9206,28.9206,7399025.5763147,0
+PEG.US,D,20071127,000000,28.9206,29.4454,28.7996,29.3848,10062949.356442,0
+PEG.US,D,20071128,000000,29.5497,29.9973,29.1517,29.9973,10976502.20047,0
+PEG.US,D,20071129,000000,29.8491,30.4489,29.7409,29.973,6810773.6581871,0
+PEG.US,D,20071130,000000,30.2743,30.4489,29.8881,30.3651,6918109.2145957,0
+PEG.US,D,20071203,000000,29.9437,31.0732,29.9437,30.9396,7332756.9843757,0
+PEG.US,D,20071204,000000,30.6908,31.2615,30.4957,31.161,5797999.4025758,0
+PEG.US,D,20071205,000000,31.5072,31.5072,30.9259,31.3677,6155427.7896945,0
+PEG.US,D,20071206,000000,31.3501,31.5413,31.0732,31.472,4482817.9208107,0
+PEG.US,D,20071207,000000,31.4642,31.6437,31.1336,31.4321,3259797.7038939,0
+PEG.US,D,20071210,000000,31.078,31.514,31.078,31.3804,2522208.2004354,0
+PEG.US,D,20071211,000000,31.4087,31.4964,30.5046,30.5718,3405585.7353478,0
+PEG.US,D,20071212,000000,31.1941,31.3501,30.4489,30.7503,6278871.6768261,0
+PEG.US,D,20071213,000000,30.5308,31.0438,30.5308,31.0078,4274852.2043993,0
+PEG.US,D,20071214,000000,30.3027,30.962,30.3027,30.5787,5080860.3328644,0
+PEG.US,D,20071217,000000,30.3895,30.6343,30.1651,30.3027,4003091.9207471,0
+PEG.US,D,20071218,000000,30.4626,30.7074,30.2676,30.5787,4377729.800017,0
+PEG.US,D,20071219,000000,30.7972,30.8917,30.3212,30.3554,3462826.6490985,0
+PEG.US,D,20071220,000000,30.5124,30.7678,30.1651,30.4422,3570489.2730075,0
+PEG.US,D,20071221,000000,30.7425,30.9336,30.5905,30.8586,4830328.6780469,0
+PEG.US,D,20071224,000000,30.8303,31.1025,30.7678,31.0518,978202.50310356,0
+PEG.US,D,20071226,000000,30.9132,31.2418,30.8917,31.0732,2168356.024733,0
+PEG.US,D,20071227,000000,31.0078,31.2565,30.7972,30.8673,2081467.8262017,0
+PEG.US,D,20071228,000000,31.1473,31.2946,30.9132,31.1199,2022144.5485214,0
+PEG.US,D,20071231,000000,30.9336,31.4585,30.8742,31.161,3452006.7640421,0
+PEG.US,D,20080102,000000,30.6265,31.1473,30.3651,30.483,4910393.5718259,0
+PEG.US,D,20080103,000000,30.525,30.9503,30.5124,30.6186,3743077.3589945,0
+PEG.US,D,20080104,000000,30.5124,31.3804,30.5124,31.0518,4817236.7504165,0
+PEG.US,D,20080107,000000,31.1873,32.3537,31.1873,32.3537,6720760.3758265,0
+PEG.US,D,20080108,000000,32.2514,33.1789,31.9988,31.9988,8105667.7273103,0
+PEG.US,D,20080109,000000,31.9715,32.7459,31.8125,32.7459,5992544.0732762,0
+PEG.US,D,20080110,000000,32.4484,32.9097,31.6924,32.0096,5665555.5200851,0
+PEG.US,D,20080111,000000,31.6564,32.1001,31.554,31.67,5094527.4481682,0
+PEG.US,D,20080114,000000,31.8651,32.1451,31.5725,31.9325,2579897.1659031,0
+PEG.US,D,20080115,000000,31.5959,32.3196,31.5033,31.5033,5501896.6844492,0
+PEG.US,D,20080116,000000,31.4233,32.0456,31.1102,31.2077,6696958.2691665,0
+PEG.US,D,20080117,000000,31.3628,31.4087,30.094,30.1524,7552213.125484,0
+PEG.US,D,20080118,000000,30.4178,30.4178,29.3459,29.9573,9226018.4824733,0
+PEG.US,D,20080122,000000,28.4524,29.7409,27.1689,28.9264,8960993.3286359,0
+PEG.US,D,20080123,000000,28.7168,30.2061,28.2427,30.1407,6868715.8702775,0
+PEG.US,D,20080124,000000,30.1466,30.1466,28.9517,29.3848,5580958.8446374,0
+PEG.US,D,20080125,000000,29.6083,29.7837,28.7305,28.824,5643633.7952306,0
+PEG.US,D,20080128,000000,28.9333,29.3712,28.667,29.2445,3859991.1743054,0
+PEG.US,D,20080129,000000,29.3985,29.6083,29.0015,29.2375,3786134.4112963,0
+PEG.US,D,20080130,000000,29.1694,29.657,28.8475,29.2766,6727284.2959073,0
+PEG.US,D,20080131,000000,29.0619,30.483,28.8397,30.4489,6625658.5793433,0
+PEG.US,D,20080201,000000,30.5855,30.7972,30.0588,30.3982,5460328.3531842,0
+PEG.US,D,20080204,000000,30.3982,30.884,30.0842,30.4489,4320092.0990477,0
+PEG.US,D,20080205,000000,30.0305,30.3895,28.8582,28.9967,4665554.3269234,0
+PEG.US,D,20080206,000000,29.2512,29.6677,28.8699,29.0484,3031725.0258755,0
+PEG.US,D,20080207,000000,28.8318,29.3273,28.6914,29.0746,3591510.7932681,0
+PEG.US,D,20080208,000000,28.9714,29.103,28.5402,28.9597,4345116.3513523,0
+PEG.US,D,20080211,000000,29.0084,29.0231,28.5705,28.8504,4207915.1233997,0
+PEG.US,D,20080212,000000,29.0854,29.498,28.8659,29.4355,3787261.2049736,0
+PEG.US,D,20080213,000000,29.614,29.9525,29.5048,29.8297,4819205.3071594,0
+PEG.US,D,20080214,000000,29.8949,30.2743,29.3712,29.5858,4864451.3535477,0
+PEG.US,D,20080215,000000,29.5858,29.7769,29.2445,29.7155,3623597.2428881,0
+PEG.US,D,20080219,000000,30.094,30.1037,29.1858,29.3088,3425624.0025269,0
+PEG.US,D,20080220,000000,29.1858,29.5419,28.8133,29.4814,3909580.3490079,0
+PEG.US,D,20080221,000000,29.5282,29.734,28.8659,28.941,3491510.1613069,0
+PEG.US,D,20080222,000000,29.2512,29.3712,28.7128,29.1624,3965466.8547079,0
+PEG.US,D,20080225,000000,29.2318,29.4863,29.0152,29.3039,4197715.5387753,0
+PEG.US,D,20080226,000000,29.2191,29.814,29.1099,29.814,4116226.5172274,0
+PEG.US,D,20080227,000000,29.6941,29.8063,29.0689,29.103,5678029.1978635,0
+PEG.US,D,20080228,000000,28.8475,29.1157,28.7245,29.0015,3327764.1760237,0
+PEG.US,D,20080229,000000,28.7305,28.824,27.8165,27.9755,4273831.0155889,0
+PEG.US,D,20080303,000000,27.9131,28.3715,27.7063,28.1462,5074009.345283,0
+PEG.US,D,20080304,000000,27.9423,29.1811,27.9131,29.0972,6350234.9346274,0
+PEG.US,D,20080305,000000,29.0972,29.2375,28.7051,29.1517,4035008.1722319,0
+PEG.US,D,20080306,000000,29.0415,29.0415,28.4641,28.5588,4703887.8683322,0
+PEG.US,D,20080307,000000,28.351,28.6787,27.9423,28.511,5448011.5447713,0
+PEG.US,D,20080310,000000,28.5909,28.6739,27.9814,28.0672,4908203.5524494,0
+PEG.US,D,20080311,000000,28.6427,29.1225,28.3111,28.941,4251544.2875049,0
+PEG.US,D,20080312,000000,28.9517,29.5858,28.63,28.6455,4262605.1157042,0
+PEG.US,D,20080313,000000,28.3111,28.6739,27.8077,28.4739,5344099.4315735,0
+PEG.US,D,20080314,000000,28.6377,28.8318,27.6956,28.0096,5357580.9693928,0
+PEG.US,D,20080317,000000,27.2967,28.3999,27.2967,28.2096,4701531.7519804,0
+PEG.US,D,20080318,000000,28.6377,29.1624,28.4797,29.1293,4565663.4009891,0
+PEG.US,D,20080319,000000,29.0913,30.1319,28.274,28.274,4337715.8083469,0
+PEG.US,D,20080320,000000,26.5164,28.274,24.8798,26.1185,16322644.009664,0
+PEG.US,D,20080324,000000,26.2745,26.3292,25.4465,25.6708,8335419.8303001,0
+PEG.US,D,20080325,000000,25.7371,25.9263,25.4679,25.542,7095073.2381758,0
+PEG.US,D,20080326,000000,25.4582,25.4582,24.7852,24.9355,7984092.9437946,0
+PEG.US,D,20080327,000000,24.9481,25.5216,24.9481,25.1841,6478185.9964683,0
+PEG.US,D,20080328,000000,25.266,25.6288,25.0954,25.1275,5153309.3727442,0
+PEG.US,D,20080331,000000,25.1646,25.6425,24.9705,25.4923,6434767.0168069,0
+PEG.US,D,20080401,000000,25.7596,26.3643,25.4873,26.2824,6226886.3994631,0
+PEG.US,D,20080402,000000,26.3292,26.4901,25.9586,26.2824,4843191.966014,0
+PEG.US,D,20080403,000000,26.3292,26.4227,26.0502,26.3409,4213913.0697258,0
+PEG.US,D,20080404,000000,26.4334,26.9718,26.2073,26.6432,4575035.5766075,0
+PEG.US,D,20080407,000000,26.883,26.9114,26.3292,26.6559,2746742.6027666,0
+PEG.US,D,20080408,000000,26.4608,26.7935,26.3643,26.6842,2869628.7321542,0
+PEG.US,D,20080409,000000,26.7524,26.7935,26.5437,26.731,3636225.7394519,0
+PEG.US,D,20080410,000000,26.6432,26.7661,26.0951,26.2745,4355415.3891038,0
+PEG.US,D,20080411,000000,26.1409,26.9641,26.1409,26.7388,3858366.0897024,0
+PEG.US,D,20080414,000000,26.6491,27.1805,26.6491,27.0694,5059821.3826743,0
+PEG.US,D,20080415,000000,27.1875,27.6,27.0177,27.4859,4103086.4009685,0
+PEG.US,D,20080416,000000,27.565,28.0769,27.2908,28.0311,3632290.676546,0
+PEG.US,D,20080417,000000,28.0243,28.1696,27.8165,27.8994,3497851.5797731,0
+PEG.US,D,20080418,000000,28.3188,28.4456,27.8438,28.0243,3017618.0611743,0
+PEG.US,D,20080421,000000,27.9296,28.0944,27.4986,27.8292,3384472.9642799,0
+PEG.US,D,20080422,000000,27.756,27.7853,27.4635,27.5326,3163786.4752071,0
+PEG.US,D,20080423,000000,27.756,27.9979,27.4049,27.9228,3165270.0697941,0
+PEG.US,D,20080424,000000,28.1014,28.1014,27.6401,27.7063,2316832.3664889,0
+PEG.US,D,20080425,000000,27.7853,28.037,27.7024,27.756,2117749.76238,0
+PEG.US,D,20080428,000000,27.7483,28.073,27.6829,27.8438,2151074.762284,0
+PEG.US,D,20080429,000000,27.8615,27.8936,27.5707,27.7951,3554391.1951842,0
+PEG.US,D,20080430,000000,27.7951,28.1979,27.6264,27.8545,3727580.1010938,0
+PEG.US,D,20080501,000000,27.838,28.23,27.6,27.9677,2816532.0404635,0
+PEG.US,D,20080502,000000,28.1764,28.6602,28.0096,28.4456,2411677.8404795,0
+PEG.US,D,20080505,000000,28.4797,28.4797,27.8244,28.0096,3158015.1179645,0
+PEG.US,D,20080506,000000,27.9131,27.9131,26.9037,27.0733,5952731.0384403,0
+PEG.US,D,20080507,000000,26.9932,27.0372,26.5281,26.7827,2964577.7604319,0
+PEG.US,D,20080508,000000,26.7827,27.044,26.5125,26.8276,3510991.6960323,0
+PEG.US,D,20080509,000000,26.7105,26.889,26.4969,26.7865,3465770.2566031,0
+PEG.US,D,20080512,000000,26.8002,26.9407,26.5798,26.7935,2557256.7127794,0
+PEG.US,D,20080513,000000,26.8002,27.1201,26.3779,26.5437,2795100.4042148,0
+PEG.US,D,20080514,000000,26.612,26.7827,26.3115,26.6705,2790853.6531579,0
+PEG.US,D,20080515,000000,26.7388,26.8539,26.3204,26.7524,3236880.4224783,0
+PEG.US,D,20080516,000000,26.6842,27.0733,26.6344,26.9592,2692039.2816923,0
+PEG.US,D,20080519,000000,26.9534,27.6264,26.9534,27.4986,2655979.8334376,0
+PEG.US,D,20080520,000000,28.0438,28.3578,27.7404,27.8545,4423006.6051045,0
+PEG.US,D,20080521,000000,27.9296,28.0584,27.5707,27.6956,4437994.2938901,0
+PEG.US,D,20080522,000000,27.6401,28.1764,27.5922,28.073,2370843.6168332,0
+PEG.US,D,20080523,000000,27.9979,28.0837,27.3269,27.366,2236426.0511498,0
+PEG.US,D,20080527,000000,27.3864,27.565,27.1318,27.361,2893159.1369722,0
+PEG.US,D,20080528,000000,27.3211,27.5776,27.2002,27.443,2327666.6056049,0
+PEG.US,D,20080529,000000,27.443,27.9892,27.3211,27.8682,2959529.2326183,0
+PEG.US,D,20080530,000000,27.8936,28.1725,27.7483,28.0769,2686945.6411199,0
+PEG.US,D,20080602,000000,27.8615,27.9814,27.4234,27.8438,3749185.0113474,0
+PEG.US,D,20080603,000000,27.7804,28.037,27.2002,27.3084,3065263.2860931,0
+PEG.US,D,20080604,000000,27.1805,28.4066,27.1805,28.1101,4621487.3640008,0
+PEG.US,D,20080605,000000,28.1462,28.6427,27.8615,28.5909,3296370.8224237,0
+PEG.US,D,20080606,000000,28.3004,28.63,27.9199,28.1696,4638887.5600864,0
+PEG.US,D,20080609,000000,28.0769,29.2102,28.0769,28.8884,4042504.0672046,0
+PEG.US,D,20080610,000000,28.7051,29.2873,28.3715,29.1811,4385352.830946,0
+PEG.US,D,20080611,000000,29.0746,29.614,28.744,29.3459,6270344.3401432,0
+PEG.US,D,20080612,000000,29.5185,29.5282,29.1225,29.2689,3670161.8121782,0
+PEG.US,D,20080613,000000,29.4034,29.657,29.144,29.5663,3409455.1796957,0
+PEG.US,D,20080616,000000,29.3215,29.5185,28.9714,29.4678,2200286.6302774,0
+PEG.US,D,20080617,000000,29.498,29.9915,29.3088,29.7262,3609391.8503498,0
+PEG.US,D,20080618,000000,29.4814,29.6941,29.0854,29.1157,4222646.4896926,0
+PEG.US,D,20080619,000000,29.103,29.7262,29.0348,29.6833,3345360.2024936,0
+PEG.US,D,20080620,000000,29.6257,29.6833,28.8397,29.0415,4221576.0869636,0
+PEG.US,D,20080623,000000,29.1587,29.3459,29.0279,29.0746,2846988.2790306,0
+PEG.US,D,20080624,000000,29.1517,29.2814,29.0348,29.0542,2725800.0298336,0
+PEG.US,D,20080625,000000,28.7305,29.3215,28.7305,29.1371,2920592.8207069,0
+PEG.US,D,20080626,000000,28.6846,29.0152,28.1901,28.1901,3199427.605154,0
+PEG.US,D,20080627,000000,28.2028,28.5402,27.7804,28.2798,10276386.020135,0
+PEG.US,D,20080630,000000,28.3715,29.4395,28.2173,29.1371,7557429.8008528,0
+PEG.US,D,20080701,000000,28.8318,29.6374,28.3374,29.6083,4438482.3319159,0
+PEG.US,D,20080702,000000,29.657,30.0237,29.3664,29.4814,3770256.7708166,0
+PEG.US,D,20080703,000000,29.5614,29.7837,29.0542,29.2951,1999980.8552339,0
+PEG.US,D,20080707,000000,29.2639,29.5799,28.1228,28.6056,4515743.0576262,0
+PEG.US,D,20080708,000000,28.4875,28.6787,27.838,28.2028,8067231.6569045,0
+PEG.US,D,20080709,000000,28.2924,28.6739,27.9814,28.2671,4641944.9747778,0
+PEG.US,D,20080710,000000,28.1276,28.6231,28.0837,28.4797,3802790.2468635,0
+PEG.US,D,20080711,000000,28.2798,28.7626,27.9628,28.3636,3143149.4386854,0
+PEG.US,D,20080714,000000,28.7305,28.8582,27.8936,27.9677,2784883.3896609,0
+PEG.US,D,20080715,000000,27.8019,28.236,27.6068,27.8682,3774789.5777752,0
+PEG.US,D,20080716,000000,27.761,28.1101,27.1124,27.2586,3621928.0708164,0
+PEG.US,D,20080717,000000,27.1805,27.2216,26.6189,26.9309,3304807.9335892,0
+PEG.US,D,20080718,000000,27.0059,27.5922,26.6344,26.9309,3972613.1258007,0
+PEG.US,D,20080721,000000,26.8636,27.7151,26.8002,27.5326,2679533.8199248,0
+PEG.US,D,20080722,000000,27.565,27.9062,27.481,27.6147,1396360.8657419,0
+PEG.US,D,20080723,000000,27.481,27.5386,26.5993,26.7047,4061815.4037947,0
+PEG.US,D,20080724,000000,26.771,26.7865,25.9526,26.3292,5151037.3301701,0
+PEG.US,D,20080725,000000,26.3837,26.6705,26.1185,26.214,2510417.3657773,0
+PEG.US,D,20080728,000000,26.0454,26.3204,25.7654,25.7713,3680002.5453129,0
+PEG.US,D,20080729,000000,25.8551,26.1185,25.7059,26.0053,2645602.8736483,0
+PEG.US,D,20080730,000000,26.1185,26.4648,25.9147,26.3439,3349944.2739508,0
+PEG.US,D,20080731,000000,26.2608,26.6432,26.2218,26.5164,6440972.0717071,0
+PEG.US,D,20080801,000000,26.7388,27.0236,25.5518,25.5518,4918950.641918,0
+PEG.US,D,20080804,000000,25.5,25.9878,25.03,25.1353,5060094.1098064,0
+PEG.US,D,20080805,000000,25.1919,25.7946,24.2976,25.4523,6439031.1977933,0
+PEG.US,D,20080806,000000,25.3236,25.7654,25.2319,25.5216,3882557.8065512,0
+PEG.US,D,20080807,000000,25.4873,25.902,25.1577,25.2397,5598829.6488194,0
+PEG.US,D,20080808,000000,25.3294,25.6913,25.1207,25.6532,3234721.1618009,0
+PEG.US,D,20080811,000000,25.7713,26.214,25.5216,26.1097,5765504.8875477,0
+PEG.US,D,20080812,000000,26.0307,26.177,25.4679,25.5381,3362913.1667848,0
+PEG.US,D,20080813,000000,25.5303,25.9322,25.4192,25.8132,3018079.441661,0
+PEG.US,D,20080814,000000,25.546,25.7371,25.2368,25.4192,2571226.2886245,0
+PEG.US,D,20080815,000000,25.4406,25.4406,24.791,24.8369,6166888.4809823,0
+PEG.US,D,20080818,000000,24.872,25.0768,24.5687,24.7218,3641453.6930104,0
+PEG.US,D,20080819,000000,24.6584,25.0514,24.6009,24.9881,5054768.7537007,0
+PEG.US,D,20080820,000000,24.9636,25.266,24.7218,25.1577,3377653.7606875,0
+PEG.US,D,20080821,000000,24.9812,25.6913,24.9061,25.6913,3009798.174571,0
+PEG.US,D,20080822,000000,25.7878,25.8609,25.5821,25.6913,2792803.7546813,0
+PEG.US,D,20080825,000000,25.6425,25.6619,25.1704,25.3567,2747230.6407924,0
+PEG.US,D,20080826,000000,25.2992,25.8961,24.9754,25.8609,2966885.688155,0
+PEG.US,D,20080827,000000,25.8259,26.214,25.7254,26.177,2664805.5295018,0
+PEG.US,D,20080828,000000,26.2461,26.4491,26.1097,26.4491,2557453.5684537,0
+PEG.US,D,20080829,000000,26.2745,26.4287,25.8609,25.8609,2490871.2377839,0
+PEG.US,D,20080902,000000,26.1702,26.1702,25.3743,25.5587,3904764.5620175,0
+PEG.US,D,20080903,000000,25.5644,25.7371,24.9003,24.9003,5921041.3760389,0
+PEG.US,D,20080904,000000,24.8944,24.8944,24.1697,24.1757,5726104.01928,0
+PEG.US,D,20080905,000000,24.1122,24.2644,23.4793,23.682,6210835.4849783,0
+PEG.US,D,20080908,000000,23.958,24.5296,23.7241,24.3794,5065751.6598625,0
+PEG.US,D,20080909,000000,24.517,24.632,22.9379,22.9886,7130852.7822686,0
+PEG.US,D,20080910,000000,23.1925,23.8792,22.9379,23.2169,4835996.4810026,0
+PEG.US,D,20080911,000000,23.1311,23.5027,22.6384,23.445,4312723.3400314,0
+PEG.US,D,20080912,000000,23.2636,23.9346,23.2236,23.8011,3737998.0724817,0
+PEG.US,D,20080915,000000,23.1925,23.7572,22.9145,22.9798,4950450.6256747,0
+PEG.US,D,20080916,000000,22.8111,23.0969,21.3783,22.9145,7843878.3886191,0
+PEG.US,D,20080917,000000,22.5379,22.6317,21.6143,21.6232,7567312.5708763,0
+PEG.US,D,20080918,000000,21.8816,22.2035,21.237,21.8309,6445358.2621999,0
+PEG.US,D,20080919,000000,23.3651,24.7403,21.8669,22.6093,6601979.5074797,0
+PEG.US,D,20080922,000000,22.4307,22.7486,22.0122,22.0747,2469278.6310097,0
+PEG.US,D,20080923,000000,22.0816,22.3858,21.6768,21.7158,2847723.4119393,0
+PEG.US,D,20080924,000000,21.0526,21.5275,20.9443,21.4944,3340362.9391784,0
+PEG.US,D,20080925,000000,21.5939,22.5185,21.5354,22.2718,3027600.284325,0
+PEG.US,D,20080926,000000,22.0747,22.304,21.7031,22.0484,2412954.3264925,0
+PEG.US,D,20080929,000000,21.8368,21.8368,20.0139,20.4235,7978028.3536204,0
+PEG.US,D,20080930,000000,20.8692,21.5627,20.1924,20.8009,7018378.472529,0
+PEG.US,D,20081001,000000,20.6956,21.2516,20.3055,21.0682,3488897.7224628,0
+PEG.US,D,20081002,000000,20.9599,21.1502,20.4859,20.757,4067965.0930366,0
+PEG.US,D,20081003,000000,21.0438,21.391,20.5523,20.6605,4828685.1382245,0
+PEG.US,D,20081006,000000,20.3123,20.876,18.033,18.8601,8143473.2443844,0
+PEG.US,D,20081007,000000,18.9868,19.1048,17.7549,17.9275,7900079.65834,0
+PEG.US,D,20081008,000000,17.6731,18.4416,17.1083,17.6086,8207565.1457165,0
+PEG.US,D,20081009,000000,17.4575,17.7765,16.6714,16.8099,9623575.6937387,0
+PEG.US,D,20081010,000000,15.9915,16.8177,14.0136,15.8521,15651778.326891,0
+PEG.US,D,20081013,000000,16.1759,18.6669,15.8668,18.5664,6475174.7198255,0
+PEG.US,D,20081014,000000,19.1663,19.9465,17.7619,18.5928,8094876.5503731,0
+PEG.US,D,20081015,000000,18.2563,18.2563,16.6206,16.6587,5971262.1293631,0
+PEG.US,D,20081016,000000,16.7074,17.0401,15.9545,16.6919,10154825.590679,0
+PEG.US,D,20081017,000000,16.3866,17.8262,16.0238,17.1678,8409805.6429339,0
+PEG.US,D,20081020,000000,17.5141,19.7291,16.9874,19.5681,5843480.2403674,0
+PEG.US,D,20081021,000000,18.9917,19.7729,18.3148,18.6055,6263244.2070991,0
+PEG.US,D,20081022,000000,18.0457,18.303,16.4022,16.961,4787685.842893,0
+PEG.US,D,20081023,000000,16.968,18.5118,16.6158,18.3207,8097895.0040456,0
+PEG.US,D,20081024,000000,17.0889,18.0817,16.4919,17.5345,6259685.4256122,0
+PEG.US,D,20081027,000000,17.2917,18.0817,16.5632,17.0576,5440734.0365623,0
+PEG.US,D,20081028,000000,17.5268,19.1048,16.6665,19.0356,6458600.9074561,0
+PEG.US,D,20081029,000000,19.0307,19.2823,17.951,18.0115,6314104.7413647,0
+PEG.US,D,20081030,000000,18.9107,19.0951,18.033,18.9234,4967566.8164386,0
+PEG.US,D,20081031,000000,19.0628,19.0628,17.4897,17.8584,6637895.4151386,0
+PEG.US,D,20081103,000000,17.7619,18.8912,17.6624,18.6435,6125929.1719596,0
+PEG.US,D,20081104,000000,18.7137,19.6647,18.3655,18.7196,6958510.7658744,0
+PEG.US,D,20081105,000000,18.4903,18.8912,17.3951,17.5268,5161758.7873893,0
+PEG.US,D,20081106,000000,17.5414,17.5775,16.4919,16.7221,5550517.9854197,0
+PEG.US,D,20081107,000000,16.8713,17.4897,16.8099,17.4575,5846800.1292911,0
+PEG.US,D,20081110,000000,17.8262,18.1617,16.7074,17.0782,4836575.7698358,0
+PEG.US,D,20081111,000000,16.8665,18.0739,16.5398,17.631,4332900.0213565,0
+PEG.US,D,20081112,000000,17.2556,17.8828,17.0401,17.5579,6651082.6947363,0
+PEG.US,D,20081113,000000,17.7052,18.8493,16.9445,18.7703,9725643.3102799,0
+PEG.US,D,20081114,000000,18.3898,19.1243,17.4654,18.1422,6498612.8485461,0
+PEG.US,D,20081117,000000,17.9325,18.9917,17.5775,18.4826,5471149.2635306,0
+PEG.US,D,20081118,000000,18.4826,18.9868,17.7862,18.465,5459991.032784,0
+PEG.US,D,20081119,000000,18.5733,19.2902,17.631,17.6624,6174845.7564417,0
+PEG.US,D,20081120,000000,17.4195,17.9091,16.2353,16.5563,9841851.7260912,0
+PEG.US,D,20081121,000000,16.9874,18.9361,16.6256,18.8005,12528932.705487,0
+PEG.US,D,20081124,000000,18.8708,19.0307,18.2173,18.4973,9541623.2411244,0
+PEG.US,D,20081125,000000,18.7137,19.4696,18.308,18.8142,7360415.206614,0
+PEG.US,D,20081126,000000,18.3587,19.2219,17.8681,19.1175,5253488.4051602,0
+PEG.US,D,20081128,000000,19.0493,19.6579,18.9917,19.6032,1846276.5599195,0
+PEG.US,D,20081201,000000,19.0356,19.1596,17.832,17.8954,5493238.1106503,0
+PEG.US,D,20081202,000000,18.1422,18.7439,17.9325,18.7137,6191976.301265,0
+PEG.US,D,20081203,000000,18.303,19.692,18.2953,19.5955,7796808.3513737,0
+PEG.US,D,20081204,000000,19.4364,19.4725,17.7375,18.1237,5243841.4518299,0
+PEG.US,D,20081205,000000,17.8135,18.226,17.0459,18.1041,6190425.0375399,0
+PEG.US,D,20081208,000000,18.6211,18.706,17.792,18.3207,5454207.3720617,0
+PEG.US,D,20081209,000000,18.0886,18.4719,17.8447,17.9569,3146988.1243341,0
+PEG.US,D,20081210,000000,18.1237,18.4826,17.7696,18.4348,4217647.1757975,0
+PEG.US,D,20081211,000000,18.1695,18.9995,18.1695,18.4035,4740532.7571598,0
+PEG.US,D,20081212,000000,17.7549,18.7898,17.7305,18.663,4015358.4899516,0
+PEG.US,D,20081215,000000,18.785,18.9234,18.3753,18.546,4083835.5564864,0
+PEG.US,D,20081216,000000,18.4085,19.181,18.4085,19.0493,5286395.0867563,0
+PEG.US,D,20081217,000000,18.7654,18.7654,17.7813,17.8193,6817683.0872968,0
+PEG.US,D,20081218,000000,17.8623,18.3587,17.8193,17.9384,7265229.3363532,0
+PEG.US,D,20081219,000000,18.033,18.6825,18.0115,18.2143,6873339.9280434,0
+PEG.US,D,20081222,000000,18.2143,18.4767,17.5268,17.8397,4678243.3155956,0
+PEG.US,D,20081223,000000,17.9646,18.0115,17.5082,17.6165,3104829.2260462,0
+PEG.US,D,20081224,000000,17.6165,17.792,17.5414,17.7169,631859.55114346,0
+PEG.US,D,20081226,000000,17.7999,18.0739,17.7432,17.992,1157626.1973224,0
+PEG.US,D,20081229,000000,17.9725,18.033,17.6233,17.9228,2087597.009644,0
+PEG.US,D,20081230,000000,18.027,18.0934,17.3834,17.8759,5109497.7070242,0
+PEG.US,D,20081231,000000,17.597,18.546,17.597,18.504,6841775.3510184,0
+PEG.US,D,20090102,000000,18.3968,19.1663,18.3148,19.0628,5099321.7040692,0
+PEG.US,D,20090105,000000,19.0951,19.6579,19.0951,19.4306,5804876.0224064,0
+PEG.US,D,20090106,000000,19.5448,19.8987,19.2755,19.6988,4359937.9431627,0
+PEG.US,D,20090107,000000,19.5223,20.1455,19.4257,19.6149,5531888.4666598,0
+PEG.US,D,20090108,000000,19.6101,19.6579,19.3321,19.6579,3052281.0644895,0
+PEG.US,D,20090109,000000,19.494,19.7729,19.3379,19.3867,3910775.8371132,0
+PEG.US,D,20090112,000000,19.4364,19.5574,19.1536,19.2638,3838594.3979155,0
+PEG.US,D,20090113,000000,19.2823,19.3379,18.706,18.8776,3926059.8347001,0
+PEG.US,D,20090114,000000,18.586,19.0249,18.111,18.9469,5638397.6393523,0
+PEG.US,D,20090115,000000,18.8854,19.1946,18.8005,19.1877,5169412.5770174,0
+PEG.US,D,20090116,000000,19.4491,19.7632,19.3116,19.6471,4750211.4944794,0
+PEG.US,D,20090120,000000,19.575,19.8841,19.2063,19.2697,5010763.3081764,0
+PEG.US,D,20090121,000000,19.6101,19.6988,19.1536,19.5008,8965262.6360722,0
+PEG.US,D,20090122,000000,19.1243,19.4872,19.1009,19.3379,5402035.491924,0
+PEG.US,D,20090123,000000,19.181,19.7564,18.8551,19.6101,4481732.1387321,0
+PEG.US,D,20090126,000000,19.6773,20.5376,19.6773,20.3006,6824133.1864999,0
+PEG.US,D,20090127,000000,20.4449,20.8088,20.1797,20.6058,7228108.7129793,0
+PEG.US,D,20090128,000000,20.8966,21.2701,20.6889,21.0897,5670565.0868798,0
+PEG.US,D,20090129,000000,20.876,21.351,20.6118,20.8331,3547501.2465839,0
+PEG.US,D,20090130,000000,20.7864,21.0009,19.8841,20.0286,5619942.4198873,0
+PEG.US,D,20090202,000000,19.9572,20.2772,19.7027,19.9465,6130760.3382995,0
+PEG.US,D,20090203,000000,20.084,20.1056,19.5642,19.8451,7374153.0669257,0
+PEG.US,D,20090204,000000,19.215,20.1153,19.2063,19.7632,5052030.2041901,0
+PEG.US,D,20090205,000000,19.7291,20.2548,19.5681,20.1406,5379451.4297487,0
+PEG.US,D,20090206,000000,20.2937,20.9443,19.8763,20.7288,8239466.0178517,0
+PEG.US,D,20090209,000000,20.6401,20.8565,20.2489,20.4655,3534894.2811093,0
+PEG.US,D,20090210,000000,20.3308,20.5523,19.5574,19.652,6647801.7668314,0
+PEG.US,D,20090211,000000,19.7222,20.0089,19.6579,19.9271,4231658.7885313,0
+PEG.US,D,20090212,000000,19.5448,19.7418,19.1663,19.7222,6220506.019978,0
+PEG.US,D,20090213,000000,19.6199,19.9271,19.5145,19.6471,3011839.5269019,0
+PEG.US,D,20090217,000000,19.0951,19.176,18.5733,18.5928,4904096.2408284,0
+PEG.US,D,20090218,000000,18.7508,18.7771,18.3831,18.5118,4815744.9535097,0
+PEG.US,D,20090219,000000,17.9783,18.9995,17.9783,18.5733,3617732.584258,0
+PEG.US,D,20090220,000000,18.2514,18.4289,17.7375,18.0934,5451992.745726,0
+PEG.US,D,20090223,000000,18.2446,18.4289,17.6409,17.7238,5584041.8915781,0
+PEG.US,D,20090224,000000,17.8447,18.2008,17.7696,18.1041,5885179.8087485,0
+PEG.US,D,20090225,000000,18.0457,18.0457,17.5775,17.7052,6258777.0186986,0
+PEG.US,D,20090226,000000,17.9275,18.0115,17.3766,17.4263,3502655.063284,0
+PEG.US,D,20090227,000000,17.1347,17.6477,16.8929,17.3113,6258070.593909,0
+PEG.US,D,20090302,000000,17.1006,17.597,16.7221,16.7962,5440848.8690389,0
+PEG.US,D,20090303,000000,16.9874,17.1894,16.0803,16.1681,7734793.6875213,0
+PEG.US,D,20090304,000000,16.3592,16.6919,16.1398,16.4695,7551411.3487273,0
+PEG.US,D,20090305,000000,16.1632,16.1759,15.5234,15.8394,7135294.3384198,0
+PEG.US,D,20090306,000000,15.9613,16.1945,15.1577,15.5858,8861509.4428197,0
+PEG.US,D,20090309,000000,15.4034,15.7078,15.1352,15.3098,4926753.0985917,0
+PEG.US,D,20090310,000000,15.6054,16.0803,15.4638,15.9029,8547817.8752531,0
+PEG.US,D,20090311,000000,16.0453,16.3358,15.5166,15.5479,6862227.8353455,0
+PEG.US,D,20090312,000000,15.5039,15.6054,15.0065,15.2386,10322904.451376,0
+PEG.US,D,20090313,000000,15.3284,15.8394,15.2269,15.7633,8374843.2549474,0
+PEG.US,D,20090316,000000,15.7838,16.4753,15.7702,16.0755,7144270.7521097,0
+PEG.US,D,20090317,000000,16.1271,16.7338,15.5732,16.7016,11647464.2605,0
+PEG.US,D,20090318,000000,16.6314,17.6038,16.3671,17.5345,10062162.959035,0
+PEG.US,D,20090319,000000,17.7432,17.8954,17.3551,17.8135,7088305.2990819,0
+PEG.US,D,20090320,000000,17.8954,18.0739,17.4897,17.5208,7954428.2290846,0
+PEG.US,D,20090323,000000,17.9325,18.5791,17.6653,18.5489,5616008.3822713,0
+PEG.US,D,20090324,000000,18.308,18.5733,18.0817,18.3898,4463114.9234518,0
+PEG.US,D,20090325,000000,18.4826,18.8269,18.0934,18.3509,3878017.8225628,0
+PEG.US,D,20090326,000000,18.3451,18.663,18.1237,18.6513,4072400.497448,0
+PEG.US,D,20090327,000000,18.4602,18.6513,18.308,18.3968,3797386.9687201,0
+PEG.US,D,20090330,000000,18.0886,18.2563,17.7512,18.0115,3977267.9422657,0
+PEG.US,D,20090331,000000,18.1871,19.0249,18.0544,18.6952,7171069.7813527,0
+PEG.US,D,20090401,000000,18.4973,18.9166,18.4416,18.8093,4294324.5115148,0
+PEG.US,D,20090402,000000,19.1409,19.3116,18.6055,19.0951,4493629.6035472,0
+PEG.US,D,20090403,000000,19.0951,19.7358,19.0775,19.6773,6409743.7897923,0
+PEG.US,D,20090406,000000,19.4696,19.7671,19.1703,19.2902,3616731.901247,0
+PEG.US,D,20090407,000000,19.215,19.2345,18.7508,19.0356,3172351.7476189,0
+PEG.US,D,20090408,000000,19.1469,19.3409,18.8776,19.2755,2802984.8840862,0
+PEG.US,D,20090409,000000,19.7358,19.7963,18.9312,19.1469,3934730.7119788,0
+PEG.US,D,20090413,000000,19.1107,19.2063,18.5324,18.6513,3394547.4635277,0
+PEG.US,D,20090414,000000,18.5118,18.546,18.2173,18.303,3429204.3151031,0
+PEG.US,D,20090415,000000,18.2905,18.5489,18.0397,18.4973,4147120.554612,0
+PEG.US,D,20090416,000000,18.6376,18.8093,18.3334,18.4602,4657652.4171225,0
+PEG.US,D,20090417,000000,18.5324,18.8406,18.4085,18.7411,4236993.3722467,0
+PEG.US,D,20090420,000000,18.4903,18.8601,18.3714,18.4485,2962124.241533,0
+PEG.US,D,20090421,000000,18.3207,18.5606,18.0593,18.2514,3864841.8211547,0
+PEG.US,D,20090422,000000,18.1364,18.308,17.951,18.0203,3293170.8924265,0
+PEG.US,D,20090423,000000,17.951,18.0397,17.6653,17.9725,4226277.0414773,0
+PEG.US,D,20090424,000000,18.1041,18.1695,17.6653,17.8193,3161978.8889896,0
+PEG.US,D,20090427,000000,17.8135,18.2008,17.7111,17.9783,2959856.3001187,0
+PEG.US,D,20090428,000000,17.8515,18.1938,17.6731,17.9442,3298786.4055937,0
+PEG.US,D,20090429,000000,18.1871,18.8093,18.0397,18.7654,8786508.4562038,0
+PEG.US,D,20090430,000000,18.9469,19.1048,18.6055,18.9312,5077971.0657282,0
+PEG.US,D,20090501,000000,19.0249,19.7895,18.9312,19.7632,5206589.5913398,0
+PEG.US,D,20090504,000000,20.1513,20.1513,19.5223,19.9192,5673506.6438046,0
+PEG.US,D,20090505,000000,19.8793,19.9465,19.3984,19.7963,4027116.5153306,0
+PEG.US,D,20090506,000000,19.7963,20.0636,19.5145,19.9875,3694439.6533844,0
+PEG.US,D,20090507,000000,20.1602,20.3123,19.7358,20.0977,4207232.2802795,0
+PEG.US,D,20090508,000000,20.1513,20.876,20.1513,20.2937,4182734.0017295,0
+PEG.US,D,20090511,000000,20.0977,20.5289,19.9934,20.2937,3910341.1141658,0
+PEG.US,D,20090512,000000,20.3503,20.717,20.2684,20.6361,3752275.2353179,0
+PEG.US,D,20090513,000000,20.3825,20.5804,19.9817,20.1602,4505381.4771866,0
+PEG.US,D,20090514,000000,20.2246,20.3308,19.7495,20.1056,4455657.989498,0
+PEG.US,D,20090515,000000,19.9465,20.1884,19.5262,20.1056,7618591.4234499,0
+PEG.US,D,20090518,000000,20.3055,20.3055,19.5145,19.8179,7612221.2968645,0
+PEG.US,D,20090519,000000,19.8451,20.5747,19.8451,20.4655,4830116.443023,0
+PEG.US,D,20090520,000000,20.6478,20.6478,20.1602,20.2177,5249953.2053427,0
+PEG.US,D,20090521,000000,19.9572,20.1153,19.7788,19.9057,4106492.4142496,0
+PEG.US,D,20090522,000000,19.9817,20.4205,19.8763,20.0577,2760199.5336265,0
+PEG.US,D,20090526,000000,20.084,20.4956,19.8236,20.4909,5708136.8378407,0
+PEG.US,D,20090527,000000,20.5006,20.6058,20.0577,20.0577,5140458.3882567,0
+PEG.US,D,20090528,000000,19.6705,20.4011,19.6705,20.2489,6348889.7541864,0
+PEG.US,D,20090529,000000,20.3181,20.3699,19.8704,20.2177,6809180.3575733,0
+PEG.US,D,20090601,000000,20.4088,21.4046,20.2811,21.3345,5351932.6469465,0
+PEG.US,D,20090602,000000,21.3345,21.5275,21.076,21.1062,7718944.7551608,0
+PEG.US,D,20090603,000000,21.076,21.1014,20.1924,20.4391,5666676.1620225,0
+PEG.US,D,20090604,000000,20.5747,20.8966,20.4909,20.8195,4486115.2533551,0
+PEG.US,D,20090605,000000,20.7864,21.117,20.4449,20.5444,5679117.030522,0
+PEG.US,D,20090608,000000,20.5747,20.5921,20.0216,20.2489,4805313.653352,0
+PEG.US,D,20090609,000000,20.3582,20.4956,20.1602,20.2937,4073091.5428879,0
+PEG.US,D,20090610,000000,20.4585,20.6605,20.2489,20.5152,5346885.1444228,0
+PEG.US,D,20090611,000000,20.5921,21.275,20.5747,20.7864,5577205.2580561,0
+PEG.US,D,20090612,000000,20.7112,20.9092,20.2811,20.6401,5325159.2499526,0
+PEG.US,D,20090615,000000,20.3825,20.5347,19.9192,20.1348,4124455.4945289,0
+PEG.US,D,20090616,000000,20.3006,20.3757,19.8383,19.9875,5303851.6737904,0
+PEG.US,D,20090617,000000,19.9934,20.2363,19.8587,20.0529,4631594.6725279,0
+PEG.US,D,20090618,000000,20.1104,20.4655,20.0343,20.3874,5316075.1808159,0
+PEG.US,D,20090619,000000,20.3699,20.4655,20.1406,20.2625,5934263.5154957,0
+PEG.US,D,20090622,000000,20.0529,20.524,19.9631,20.2489,5247130.5820545,0
+PEG.US,D,20090623,000000,20.3055,20.3055,19.9398,20.1289,4761391.2563152,0
+PEG.US,D,20090624,000000,20.2177,20.3181,19.9875,20.1104,4134415.1613002,0
+PEG.US,D,20090625,000000,20.0704,20.4722,19.9104,20.3181,4585767.2867264,0
+PEG.US,D,20090626,000000,20.3055,20.5444,20.0977,20.4449,13950430.60543,0
+PEG.US,D,20090629,000000,20.5678,20.84,20.4147,20.7824,4149235.7278206,0
+PEG.US,D,20090630,000000,21.1062,21.1062,20.4205,20.7015,6632477.7829357,0
+PEG.US,D,20090701,000000,20.84,21.0273,20.6605,20.9853,4589141.5160185,0
+PEG.US,D,20090702,000000,20.8009,20.8009,20.365,20.365,5713694.9347695,0
+PEG.US,D,20090706,000000,20.2811,20.559,20.1348,20.4235,3834464.5299153,0
+PEG.US,D,20090707,000000,20.4313,20.5347,19.7895,19.8236,4276688.498736,0
+PEG.US,D,20090708,000000,19.8236,20.046,19.6199,19.8236,5136891.4044502,0
+PEG.US,D,20090709,000000,19.9534,20.0343,19.6101,19.8099,5122111.8495286,0
+PEG.US,D,20090710,000000,19.6647,19.851,19.4696,19.6579,5746952.2655355,0
+PEG.US,D,20090713,000000,19.6705,20.0139,19.4696,19.9338,5950467.198186,0
+PEG.US,D,20090714,000000,19.9104,19.9817,19.6344,19.9817,7219053.3519618,0
+PEG.US,D,20090715,000000,20.0286,20.5874,20.0216,20.5804,4662253.9185091,0
+PEG.US,D,20090716,000000,20.5006,20.7015,20.3181,20.5991,3493028.6157531,0
+PEG.US,D,20090717,000000,20.5444,20.6889,20.2177,20.3699,2981181.3062106,0
+PEG.US,D,20090720,000000,20.4859,20.5289,20.2772,20.4909,3161189.4157124,0
+PEG.US,D,20090721,000000,20.4909,20.7434,20.3308,20.5523,5174210.9340783,0
+PEG.US,D,20090722,000000,20.4205,20.7288,20.3376,20.5747,3009055.8646326,0
+PEG.US,D,20090723,000000,20.5444,21.2136,20.4655,21.1549,3810480.9469306,0
+PEG.US,D,20090724,000000,21.0126,21.5218,21.0126,21.4798,3289981.2153289,0
+PEG.US,D,20090727,000000,21.4183,21.5822,21.2701,21.391,2901189.2080194,0
+PEG.US,D,20090728,000000,21.2243,21.391,20.7053,20.876,3511279.8025139,0
+PEG.US,D,20090729,000000,20.7931,21.0273,20.3874,20.84,3511953.4180244,0
+PEG.US,D,20090730,000000,21.033,21.4046,20.9522,21.2076,3260531.8115127,0
+PEG.US,D,20090731,000000,20.4205,21.1208,20.4205,20.5874,6242643.0557262,0
+PEG.US,D,20090803,000000,21.391,21.391,20.6752,20.9599,5759519.2447012,0
+PEG.US,D,20090804,000000,20.6118,20.9326,20.4313,20.5874,4650814.7583106,0
+PEG.US,D,20090805,000000,20.5523,20.7249,19.9758,20.1738,4666080.3006781,0
+PEG.US,D,20090806,000000,20.2246,20.3308,19.6286,19.9271,5355596.0080103,0
+PEG.US,D,20090807,000000,20.1104,20.1924,19.8763,20.089,3204152.141337,0
+PEG.US,D,20090810,000000,20.0773,20.1972,19.851,20.1972,3232918.7020332,0
+PEG.US,D,20090811,000000,20.1513,20.167,19.8704,19.9192,3461432.2547388,0
+PEG.US,D,20090812,000000,19.851,20.2489,19.7729,20.084,3044794.3971266,0
+PEG.US,D,20090813,000000,20.0012,20.2937,19.8587,20.2625,4121999.9250502,0
+PEG.US,D,20090814,000000,20.2625,20.3874,20.0529,20.3757,5610807.0862521,0
+PEG.US,D,20090817,000000,20.2041,20.3376,19.8296,19.8587,4637607.9982036,0
+PEG.US,D,20090818,000000,19.891,20.0139,19.6988,19.8296,4015700.9368015,0
+PEG.US,D,20090819,000000,19.7564,20.244,19.6842,20.2177,4871721.684727,0
+PEG.US,D,20090820,000000,20.1241,20.4011,20.1104,20.365,5117857.9214419,0
+PEG.US,D,20090821,000000,20.524,20.8887,20.4011,20.8527,5104152.8704092,0
+PEG.US,D,20090824,000000,20.8692,20.9522,20.5678,20.7639,3935290.5203025,0
+PEG.US,D,20090825,000000,20.876,21.1062,20.4585,20.4859,3262719.7803093,0
+PEG.US,D,20090826,000000,20.4585,20.5444,20.2937,20.4235,2456204.1333088,0
+PEG.US,D,20090827,000000,20.4859,20.5289,20.1455,20.4655,4209440.7548753,0
+PEG.US,D,20090828,000000,20.5523,20.5678,20.1924,20.3757,3695680.2542484,0
+PEG.US,D,20090831,000000,20.2684,20.3055,19.9572,20.089,4216724.4148242,0
+PEG.US,D,20090901,000000,20.0286,20.2937,19.9465,19.9934,5848576.9568096,0
+PEG.US,D,20090902,000000,19.9398,20.0343,19.6705,19.692,7039898.2837152,0
+PEG.US,D,20090903,000000,19.8032,19.891,19.3984,19.7291,6489893.7826389,0
+PEG.US,D,20090904,000000,19.6471,19.7027,19.2697,19.3711,3865910.1733038,0
+PEG.US,D,20090908,000000,19.5379,19.6842,19.3663,19.5886,5476013.2391496,0
+PEG.US,D,20090909,000000,19.5955,19.7963,19.4257,19.7358,6025992.1079766,0
+PEG.US,D,20090910,000000,19.692,19.8296,19.6199,19.7495,3568208.0028237,0
+PEG.US,D,20090911,000000,19.7418,19.8179,19.5379,19.5886,4669501.693309,0
+PEG.US,D,20090914,000000,19.5448,20.0012,19.4803,19.9934,4105469.1748593,0
+PEG.US,D,20090915,000000,19.9572,20.1056,19.7788,20.0286,3927892.0278771,0
+PEG.US,D,20090916,000000,20.0012,20.3699,19.9104,20.2548,4184965.0327049,0
+PEG.US,D,20090917,000000,20.1797,20.2937,19.9934,20.1348,4300980.6940018,0
+PEG.US,D,20090918,000000,20.2099,20.365,20.0704,20.2937,7467839.9632498,0
+PEG.US,D,20090921,000000,20.244,20.2869,19.8236,19.8841,4281304.3541821,0
+PEG.US,D,20090922,000000,19.9817,20.0139,19.6413,19.7027,5284256.3318784,0
+PEG.US,D,20090923,000000,19.7564,20.1406,19.6471,19.7671,4782140.0494439,0
+PEG.US,D,20090924,000000,19.8236,19.9875,19.7154,19.7895,3858729.042352,0
+PEG.US,D,20090925,000000,19.7358,20.0139,19.7154,19.851,4431098.1935499,0
+PEG.US,D,20090928,000000,19.8646,20.1738,19.7856,20.0216,2196657.1037826,0
+PEG.US,D,20090929,000000,20.089,20.1104,19.9057,20.0577,3139994.6214469,0
+PEG.US,D,20090930,000000,20.046,20.1406,19.8179,19.9465,7209059.8506215,0
+PEG.US,D,20091001,000000,19.9192,19.9817,19.4696,19.494,4253627.6767244,0
+PEG.US,D,20091002,000000,19.3165,19.3867,19.176,19.2561,3326982.9050664,0
+PEG.US,D,20091005,000000,19.3467,19.4725,19.0493,19.4257,3068958.431146,0
+PEG.US,D,20091006,000000,19.4364,19.7291,19.3379,19.7222,3703466.3062827,0
+PEG.US,D,20091007,000000,19.7154,19.7729,19.5321,19.7495,3288119.2887429,0
+PEG.US,D,20091008,000000,19.9057,19.9398,19.575,19.6773,4253361.1013322,0
+PEG.US,D,20091009,000000,19.7027,20.0139,19.6988,19.8841,3194005.8717912,0
+PEG.US,D,20091012,000000,19.8841,19.9875,19.7495,19.8236,2042154.1075813,0
+PEG.US,D,20091013,000000,19.8032,19.8032,19.5808,19.6032,2840939.0682059,0
+PEG.US,D,20091014,000000,19.9534,19.9534,19.3467,19.455,6163308.1684061,0
+PEG.US,D,20091015,000000,19.494,19.5886,19.3526,19.5008,8219125.2901314,0
+PEG.US,D,20091016,000000,19.4433,19.8841,19.2501,19.7564,8753151.6723108,0
+PEG.US,D,20091019,000000,19.8296,20.167,19.652,20.084,7271800.4197727,0
+PEG.US,D,20091020,000000,20.0704,20.0704,19.5008,19.6032,6503458.3689458,0
+PEG.US,D,20091021,000000,19.5808,19.7895,19.4618,19.5008,8731850.2478883,0
+PEG.US,D,20091022,000000,19.5223,19.6773,19.3379,19.6032,6051760.7207996,0
+PEG.US,D,20091023,000000,19.6199,19.7027,19.1409,19.2287,5010463.9235051,0
+PEG.US,D,20091026,000000,19.2969,19.5515,18.8269,18.8269,6347281.0742231,0
+PEG.US,D,20091027,000000,18.8659,19.0054,18.6435,18.8776,6606351.3439131,0
+PEG.US,D,20091028,000000,19.1663,19.1663,18.5791,18.6435,6466914.983825,0
+PEG.US,D,20091029,000000,18.7654,19.3867,18.7411,19.3243,7241743.0190041,0
+PEG.US,D,20091030,000000,19.2969,19.4189,18.7703,18.9039,8294675.8321713,0
+PEG.US,D,20091102,000000,18.9868,19.2755,18.6279,18.7654,4785276.4114629,0
+PEG.US,D,20091103,000000,18.7411,18.8005,18.5245,18.6055,3462026.9229216,0
+PEG.US,D,20091104,000000,18.6747,19.2697,18.586,18.9673,6546347.2736925,0
+PEG.US,D,20091105,000000,19.1048,19.494,19.0054,19.4364,4801506.7516925,0
+PEG.US,D,20091106,000000,19.2969,19.5145,19.2219,19.3984,4217652.3022474,0
+PEG.US,D,20091109,000000,19.4872,19.7495,19.4257,19.7418,4972346.71828,0
+PEG.US,D,20091110,000000,19.6842,20.0089,19.652,19.9398,4596346.2286397,0
+PEG.US,D,20091111,000000,20.0402,20.0402,19.7067,19.8646,4321243.4996844,0
+PEG.US,D,20091112,000000,19.8451,20.046,19.652,19.7358,7089314.1844127,0
+PEG.US,D,20091113,000000,19.7418,20.046,19.7291,19.8987,5526750.7386188,0
+PEG.US,D,20091116,000000,20.046,20.1406,19.9398,20.1241,4176357.7234044,0
+PEG.US,D,20091117,000000,20.089,20.1406,19.9398,20.0577,3230527.7258225,0
+PEG.US,D,20091118,000000,20.0286,20.0636,19.8179,19.8841,3401140.0780367,0
+PEG.US,D,20091119,000000,19.7963,19.8841,19.3711,19.4696,3749600.2537854,0
+PEG.US,D,20091120,000000,19.5223,19.7856,19.4257,19.6988,4349497.4153954,0
+PEG.US,D,20091123,000000,19.8646,20.1153,19.7963,19.8704,3841605.6745583,0
+PEG.US,D,20091124,000000,19.8841,19.9338,19.6344,19.8236,4871249.0260507,0
+PEG.US,D,20091125,000000,19.8099,20.0704,19.7895,20.046,2703926.4936077,0
+PEG.US,D,20091127,000000,19.5886,19.8587,19.5223,19.6032,1741210.9955052,0
+PEG.US,D,20091130,000000,19.6032,19.9271,19.494,19.891,4937307.4335457,0
+PEG.US,D,20091201,000000,20.0577,20.2625,20.0529,20.0977,5822592.0078029,0
+PEG.US,D,20091202,000000,20.1455,20.5523,20.1241,20.4909,6422021.6371863,0
+PEG.US,D,20091203,000000,20.4655,20.7015,20.3426,20.5073,4664185.564813,0
+PEG.US,D,20091204,000000,20.8136,20.8565,20.1348,20.4205,5970839.7098954,0
+PEG.US,D,20091207,000000,20.2246,20.3874,20.1513,20.3055,4480020.9297717,0
+PEG.US,D,20091208,000000,20.2489,20.324,20.0286,20.2548,5038420.5051247,0
+PEG.US,D,20091209,000000,20.244,20.4449,20.1602,20.4449,3799485.7372893,0
+PEG.US,D,20091210,000000,20.5347,20.8136,20.4792,20.8009,4454642.9524274,0
+PEG.US,D,20091211,000000,20.9326,21.23,20.7434,21.2076,4833495.7987651,0
+PEG.US,D,20091214,000000,21.3646,21.4046,21.038,21.2437,4490816.2078687,0
+PEG.US,D,20091215,000000,21.2136,21.4944,21.0078,21.3979,6482739.3092263,0
+PEG.US,D,20091216,000000,21.4417,21.6592,21.3198,21.3725,5213520.5515388,0
+PEG.US,D,20091217,000000,21.3412,21.391,21.1014,21.1892,3778773.8545997,0
+PEG.US,D,20091218,000000,21.2954,21.4046,21.0818,21.195,8401274.2050912,0
+PEG.US,D,20091221,000000,21.2516,21.5422,21.195,21.3462,3948351.689234,0
+PEG.US,D,20091222,000000,21.4261,21.4798,21.076,21.1287,3230673.3169983,0
+PEG.US,D,20091223,000000,21.1842,21.3345,20.9707,21.0604,3311434.3826671,0
+PEG.US,D,20091224,000000,21.1287,21.3725,21.1208,21.3258,1284129.5497253,0
+PEG.US,D,20091228,000000,21.3258,21.4886,21.195,21.4261,2246865.5536272,0
+PEG.US,D,20091229,000000,21.5003,21.5579,21.2905,21.2905,1864130.9594619,0
+PEG.US,D,20091230,000000,21.275,21.4798,21.237,21.4106,2187144.4634383,0
+PEG.US,D,20091231,000000,21.511,21.5705,21.0818,21.0964,3343326.0271926,0
+PEG.US,D,20100104,000000,21.0203,21.3412,20.8614,21.3345,8087384.7565603,0
+PEG.US,D,20100105,000000,21.3462,21.4106,21.2076,21.3159,10354727.401474,0
+PEG.US,D,20100106,000000,21.3345,21.4046,21.038,21.2019,4686003.7353806,0
+PEG.US,D,20100107,000000,21.117,21.1842,20.8565,20.917,3032963.5761595,0
+PEG.US,D,20100108,000000,20.8009,20.9375,20.6956,20.8565,2780615.1075146,0
+PEG.US,D,20100111,000000,20.84,20.9648,20.6889,20.9599,5355829.7741235,0
+PEG.US,D,20100112,000000,20.6058,21.0273,20.524,20.8253,6324732.8971966,0
+PEG.US,D,20100113,000000,20.8887,21.1014,20.6809,20.9648,4333550.0551977,0
+PEG.US,D,20100114,000000,20.8692,20.9228,20.7112,20.8195,4082809.2412262,0
+PEG.US,D,20100115,000000,20.7249,20.8614,20.4088,20.6956,4996607.1295567,0
+PEG.US,D,20100119,000000,20.6537,20.8966,20.5678,20.8839,3444750.7869224,0
+PEG.US,D,20100120,000000,20.7493,20.7493,20.1972,20.4449,5863149.4031571,0
+PEG.US,D,20100121,000000,20.4909,20.6809,19.9934,20.1406,5051353.5128097,0
+PEG.US,D,20100122,000000,20.0977,20.1797,19.7788,19.8179,5200008.2550204,0
+PEG.US,D,20100125,000000,19.8451,20.0577,19.7495,19.9465,3270770.3571558,0
+PEG.US,D,20100126,000000,19.9271,19.9875,19.6773,19.851,3755643.3128702,0
+PEG.US,D,20100127,000000,19.7729,19.7963,19.2755,19.575,4176202.9046189,0
+PEG.US,D,20100128,000000,19.6101,19.6199,19.2345,19.3935,4720406.3150433,0
+PEG.US,D,20100129,000000,19.4872,19.652,19.3526,19.4062,4946761.6323617,0
+PEG.US,D,20100201,000000,19.494,19.5515,19.3243,19.4306,3455199.5170096,0
+PEG.US,D,20100202,000000,19.4433,19.6344,19.2823,19.5955,4025846.1810575,0
+PEG.US,D,20100203,000000,19.4725,19.5808,19.3116,19.379,3017337.1317225,0
+PEG.US,D,20100204,000000,19.215,19.2823,18.7771,18.8005,3684666.5893877,0
+PEG.US,D,20100205,000000,18.785,18.8659,18.4035,18.7264,4795011.5397306,0
+PEG.US,D,20100208,000000,18.706,19.0493,18.6318,18.7,3399765.1641865,0
+PEG.US,D,20100209,000000,18.8659,19.176,18.7771,18.9606,4937715.4989539,0
+PEG.US,D,20100210,000000,18.9361,19.0628,18.6435,18.9868,5522206.6534705,0
+PEG.US,D,20100211,000000,18.9673,19.4189,18.7654,19.3663,8293972.4832517,0
+PEG.US,D,20100212,000000,19.2063,19.2561,18.9673,19.1409,6565306.9358227,0
+PEG.US,D,20100216,000000,19.2969,19.5642,19.2902,19.5145,4756564.1911352,0
+PEG.US,D,20100217,000000,19.6149,19.7418,19.379,19.5008,3482405.586371,0
+PEG.US,D,20100218,000000,19.4491,19.7067,19.3663,19.5681,5420012.926263,0
+PEG.US,D,20100219,000000,19.4725,19.7895,19.3379,19.7788,4449888.6828352,0
+PEG.US,D,20100222,000000,19.8987,19.8987,19.3467,19.3935,3634735.9931251,0
+PEG.US,D,20100223,000000,19.3243,19.3935,19.0054,19.1322,5235151.0940418,0
+PEG.US,D,20100224,000000,19.2014,19.2287,18.8776,19.1409,5945057.7683027,0
+PEG.US,D,20100225,000000,18.9039,19.019,18.6318,18.981,6648157.5424511,0
+PEG.US,D,20100226,000000,18.9469,19.0356,18.7439,18.8551,4097856.39683,0
+PEG.US,D,20100301,000000,18.9234,19.4189,18.9234,19.3116,4641604.5785077,0
+PEG.US,D,20100302,000000,19.4062,19.5008,19.2969,19.4306,3785398.2530976,0
+PEG.US,D,20100303,000000,19.4491,19.5008,19.3467,19.3935,3713848.3925217,0
+PEG.US,D,20100304,000000,19.3935,19.6199,19.2697,19.6032,11583631.75753,0
+PEG.US,D,20100305,000000,19.9758,19.9758,19.6413,19.7895,7943706.7718653,0
+PEG.US,D,20100308,000000,19.4872,19.5955,19.2424,19.4803,3807245.1317843,0
+PEG.US,D,20100309,000000,19.4696,19.5077,19.3467,19.379,4708842.0694686,0
+PEG.US,D,20100310,000000,19.413,19.4725,19.215,19.379,5143924.8936462,0
+PEG.US,D,20100311,000000,19.3048,19.4803,19.2902,19.455,3991437.449655,0
+PEG.US,D,20100312,000000,19.5262,19.6101,19.3593,19.3935,3020913.3431388,0
+PEG.US,D,20100315,000000,19.3593,19.5681,19.3593,19.5681,3400766.8724875,0
+PEG.US,D,20100316,000000,19.6149,19.7788,19.5008,19.7495,3720382.5655024,0
+PEG.US,D,20100317,000000,19.7788,19.8704,19.5262,19.6413,5598440.0386307,0
+PEG.US,D,20100318,000000,19.6286,19.7895,19.4803,19.6579,3577315.6536297,0
+PEG.US,D,20100319,000000,19.8587,19.8793,19.4433,19.6149,5625999.8330317,0
+PEG.US,D,20100322,000000,19.5379,19.6149,19.3467,19.4062,3168901.6468688,0
+PEG.US,D,20100323,000000,19.4062,19.6344,19.258,19.3663,4366763.2984948,0
+PEG.US,D,20100324,000000,19.3165,19.4306,19.0775,19.0892,5335082.0062849,0
+PEG.US,D,20100325,000000,19.0892,19.1663,18.5118,18.6211,9396023.8630251,0
+PEG.US,D,20100326,000000,18.6747,18.6825,18.4231,18.465,5009124.8948039,0
+PEG.US,D,20100329,000000,18.5928,18.7196,18.4903,18.706,4239947.232651,0
+PEG.US,D,20100330,000000,18.7771,18.7967,18.6279,18.6825,3853258.0950705,0
+PEG.US,D,20100331,000000,18.7196,18.8005,18.465,18.7264,6233057.6197941,0
+PEG.US,D,20100401,000000,18.8142,19.1243,18.8142,19.1048,4903443.1311174,0
+PEG.US,D,20100405,000000,19.1877,19.5808,19.176,19.5515,5229724.2342291,0
+PEG.US,D,20100406,000000,19.4696,19.7632,19.3867,19.7291,6267271.5461023,0
+PEG.US,D,20100407,000000,19.6471,19.6471,19.2823,19.4618,8576524.9691309,0
+PEG.US,D,20100408,000000,19.4257,19.4257,19.176,19.3379,3991267.2515198,0
+PEG.US,D,20100409,000000,19.3593,19.4803,19.1703,19.4696,4234943.8175961,0
+PEG.US,D,20100412,000000,19.6579,19.7027,19.5448,19.6842,3228270.0373079,0
+PEG.US,D,20100413,000000,19.7027,19.7495,19.4491,19.5681,3975371.1558207,0
+PEG.US,D,20100414,000000,19.5574,19.8099,19.4189,19.8032,4936634.8433253,0
+PEG.US,D,20100415,000000,19.7418,19.7788,19.4725,19.4725,4915303.6854935,0
+PEG.US,D,20100416,000000,19.4433,19.5379,19.1322,19.1877,4585076.2412863,0
+PEG.US,D,20100419,000000,19.1048,19.2755,19.0775,19.1946,2538260.1402101,0
+PEG.US,D,20100420,000000,19.3243,19.5448,19.2638,19.5321,3352943.2471138,0
+PEG.US,D,20100421,000000,19.5077,19.575,19.4062,19.5574,2735565.9168006,0
+PEG.US,D,20100422,000000,19.5642,19.7418,19.4257,19.7067,3686587.9827921,0
+PEG.US,D,20100423,000000,19.6735,20.0149,19.571,20.0149,3254065.3076701,0
+PEG.US,D,20100426,000000,19.969,20.0704,19.8763,19.9104,0,0
+PEG.US,D,20100427,000000,19.8646,20.0139,19.6705,19.7067,5478113.0330087,0
+PEG.US,D,20100428,000000,19.851,20.0012,19.5223,19.9572,5547863.5096867,0
+PEG.US,D,20100429,000000,20.046,20.3426,20.046,20.1972,4222822.8395674,0
+PEG.US,D,20100430,000000,20.2625,20.7112,20.2294,20.3825,7783056.1370023,0
+PEG.US,D,20100503,000000,20.5073,20.8527,20.4722,20.7864,4034970.236503,0
+PEG.US,D,20100504,000000,20.6225,20.6682,20.2684,20.3952,4322218.5504462,0
+PEG.US,D,20100505,000000,20.1513,20.4313,20.0286,20.2294,5001277.3253715,0
+PEG.US,D,20100506,000000,20.1972,20.2811,18.785,19.6647,5744869.9016058,0
+PEG.US,D,20100507,000000,19.6705,19.9057,19.1946,19.4725,7563183.728166,0
+PEG.US,D,20100510,000000,20.1406,20.3503,19.7729,19.9338,9558208.3316836,0
+PEG.US,D,20100511,000000,19.7495,20.1602,19.7495,19.969,6308368.243981,0
+PEG.US,D,20100512,000000,19.9572,20.4235,19.8704,20.3952,5598988.5687648,0
+PEG.US,D,20100513,000000,20.559,20.757,20.3006,20.365,5749567.7802496,0
+PEG.US,D,20100514,000000,20.2625,20.4205,19.9631,20.1797,5705256.7983143,0
+PEG.US,D,20100517,000000,20.3503,20.4498,19.8763,20.2177,8247997.4556944,0
+PEG.US,D,20100518,000000,20.3055,20.4205,19.9817,20.0286,5787282.0465163,0
+PEG.US,D,20100519,000000,19.9631,20.0577,19.6988,19.9398,5803384.2254997,0
+PEG.US,D,20100520,000000,19.5642,19.6471,19.2561,19.3409,11524833.428314,0
+PEG.US,D,20100521,000000,19.0775,19.2697,18.8776,19.1946,7590565.1221123,0
+PEG.US,D,20100524,000000,19.2424,19.4872,19.0775,19.1107,3920162.3667911,0
+PEG.US,D,20100525,000000,18.7342,19.0628,18.4085,19.0628,6876953.0498987,0
+PEG.US,D,20100526,000000,19.2219,19.2902,18.8708,18.9606,4540082.4162306,0
+PEG.US,D,20100527,000000,19.2014,19.4257,19.0834,19.413,3699671.7081027,0
+PEG.US,D,20100528,000000,19.4189,19.6413,19.3409,19.4306,4151535.453224,0
+PEG.US,D,20100601,000000,19.3116,19.5642,19.1048,19.2063,6164739.4732045,0
+PEG.US,D,20100602,000000,19.3379,19.7495,19.1409,19.7418,7719592.738422,0
+PEG.US,D,20100603,000000,19.7632,19.9875,19.7358,19.9758,3189716.0585555,0
+PEG.US,D,20100604,000000,19.7154,19.9875,19.379,19.455,5315456.9309639,0
+PEG.US,D,20100607,000000,19.1703,19.7418,19.1663,19.5448,7851107.7081995,0
+PEG.US,D,20100608,000000,19.5642,20.0529,19.4433,20.0343,7604754.1100109,0
+PEG.US,D,20100609,000000,20.1738,20.5523,19.9572,20.2099,9499278.7653518,0
+PEG.US,D,20100610,000000,20.4391,20.5804,20.3308,20.4498,5347575.1645728,0
+PEG.US,D,20100611,000000,20.2246,20.3952,20.0286,20.3699,4598595.7148344,0
+PEG.US,D,20100614,000000,20.5347,20.7766,20.4655,20.5006,4266873.3978505,0
+PEG.US,D,20100615,000000,20.6752,21.0126,20.5073,21.0126,4228176.9037922,0
+PEG.US,D,20100616,000000,20.8565,21.1413,20.6401,21.0604,4143498.2051469,0
+PEG.US,D,20100617,000000,21.076,21.3979,20.917,21.3412,4907688.8568843,0
+PEG.US,D,20100618,000000,21.3198,21.4417,21.1628,21.3258,5282876.2915782,0
+PEG.US,D,20100621,000000,21.628,21.7031,20.9024,20.9853,6732798.3053675,0
+PEG.US,D,20100622,000000,20.9648,21.1628,20.3503,20.4205,8757030.3442684,0
+PEG.US,D,20100623,000000,20.365,20.4147,20.0977,20.1153,7063264.6421378,0
+PEG.US,D,20100624,000000,20.089,20.5152,20.0636,20.1884,4922460.2094862,0
+PEG.US,D,20100625,000000,20.244,20.5747,19.891,20.5523,9820500.0624602,0
+PEG.US,D,20100628,000000,20.5991,20.7015,20.324,20.5747,4381434.1726796,0
+PEG.US,D,20100629,000000,20.3582,20.3699,19.969,20.0529,6526031.1529314,0
+PEG.US,D,20100630,000000,20.1436,20.3396,19.8549,19.8744,7570960.5525905,0
+PEG.US,D,20100701,000000,19.9338,19.9631,19.6149,19.7632,5824730.7626808,0
+PEG.US,D,20100702,000000,19.7564,20.0636,19.7495,19.9057,4508977.1691124,0
+PEG.US,D,20100706,000000,20.0089,20.2041,19.891,20.1153,6479163.09781,0
+PEG.US,D,20100707,000000,20.1241,20.84,20.0704,20.757,10451078.001141,0
+PEG.US,D,20100708,000000,20.8331,21.0526,20.8331,21.033,5672058.9343665,0
+PEG.US,D,20100709,000000,20.9784,21.2076,20.8839,21.1502,4405377.7693554,0
+PEG.US,D,20100712,000000,21.1287,21.3022,21.0185,21.2183,4063122.6485069,0
+PEG.US,D,20100713,000000,21.3832,21.4603,21.1345,21.23,5154017.8481136,0
+PEG.US,D,20100714,000000,21.117,21.3345,21.0126,21.2651,3227973.7285064,0
+PEG.US,D,20100715,000000,21.2243,21.4798,21.0897,21.4046,3421510.5391661,0
+PEG.US,D,20100716,000000,21.3198,21.3832,20.9092,20.917,5024419.1452905,0
+PEG.US,D,20100719,000000,21.033,21.275,20.9228,21.1208,3812549.9820905,0
+PEG.US,D,20100720,000000,21.0009,21.2701,20.7288,21.237,4822012.551098,0
+PEG.US,D,20100721,000000,21.3022,21.3022,20.8088,20.9326,3477676.949028,0
+PEG.US,D,20100722,000000,21.1287,21.511,21.0438,21.3725,5645391.1422396,0
+PEG.US,D,20100723,000000,21.3258,21.4671,21.1628,21.4213,3380417.9424474,0
+PEG.US,D,20100726,000000,21.4417,21.6193,21.3725,21.5998,3266370.8378934,0
+PEG.US,D,20100727,000000,21.6768,22.0933,21.6446,22.062,4288180.9740128,0
+PEG.US,D,20100728,000000,22.0122,22.1577,21.7558,21.8172,6071085.3861594,0
+PEG.US,D,20100729,000000,21.9734,22.0445,21.2437,21.4554,6917626.3030196,0
+PEG.US,D,20100730,000000,21.1287,21.4106,20.4235,20.8692,8103567.9334511,0
+PEG.US,D,20100802,000000,21.0273,21.1502,20.7639,21.1287,9142185.6480534,0
+PEG.US,D,20100803,000000,21.117,21.275,20.9522,20.9784,3710574.6416467,0
+PEG.US,D,20100804,000000,20.9931,21.0126,20.4909,20.8692,6269894.2378464,0
+PEG.US,D,20100805,000000,20.7288,20.7766,20.3952,20.5523,5193184.9502684,0
+PEG.US,D,20100806,000000,20.4792,20.8331,20.4235,20.7707,5958378.3355966,0
+PEG.US,D,20100809,000000,20.7766,20.917,20.6809,20.7249,4097891.256689,0
+PEG.US,D,20100810,000000,20.5678,20.7931,20.4313,20.6284,4524718.446026,0
+PEG.US,D,20100811,000000,20.3874,20.4235,20.1241,20.1348,4297656.7039181,0
+PEG.US,D,20100812,000000,19.969,20.3376,19.7788,20.0216,6677992.4552962,0
+PEG.US,D,20100813,000000,19.9817,20.3426,19.9057,20.1153,4170418.2186065,0
+PEG.US,D,20100816,000000,20.0286,20.1884,19.8587,20.0089,3470647.5609917,0
+PEG.US,D,20100817,000000,20.1602,20.5444,20.0704,20.3582,4153650.6264326,0
+PEG.US,D,20100818,000000,20.3503,20.5006,20.1884,20.4147,4465975.4824688,0
+PEG.US,D,20100819,000000,20.4147,20.4498,19.9817,20.084,3595302.3155782,0
+PEG.US,D,20100820,000000,19.9398,20.1797,19.9057,20.1289,3667528.8675345,0
+PEG.US,D,20100823,000000,20.1738,20.5289,20.1738,20.4235,4804261.7058425,0
+PEG.US,D,20100824,000000,20.244,20.5921,20.244,20.3825,5330154.4626878,0
+PEG.US,D,20100825,000000,20.1056,20.2489,19.8451,20.1406,13926284.00134,0
+PEG.US,D,20100826,000000,20.244,20.3006,19.8451,19.9104,5382543.7042991,0
+PEG.US,D,20100827,000000,20.0089,20.3952,19.8296,20.3426,4291597.2401939,0
+PEG.US,D,20100830,000000,20.3376,20.4011,20.084,20.084,3277834.6050511,0
+PEG.US,D,20100831,000000,20.0646,20.3181,19.889,20.2772,6242815.3044412,0
+PEG.US,D,20100901,000000,20.4585,20.8331,20.3825,20.8253,4202184.7777557,0
+PEG.US,D,20100902,000000,20.8331,20.9024,20.5921,20.6956,3885312.7607013,0
+PEG.US,D,20100903,000000,20.7434,20.9092,20.6537,20.8887,3738776.2675692,0
+PEG.US,D,20100907,000000,20.5804,20.7707,20.5347,20.6058,4143749.4011896,0
+PEG.US,D,20100908,000000,20.6605,20.7346,20.3181,20.3757,3021031.2514855,0
+PEG.US,D,20100909,000000,20.6118,20.6752,20.5289,20.5289,2871961.2668367,0
+PEG.US,D,20100910,000000,20.4909,20.5289,20.167,20.2489,5654249.6475828,0
+PEG.US,D,20100913,000000,20.3426,20.4088,20.1884,20.3006,4725348.2127001,0
+PEG.US,D,20100914,000000,20.324,20.4235,20.1455,20.2548,5121025.0421601,0
+PEG.US,D,20100915,000000,20.2363,20.2363,19.8296,19.9534,5717660.7563747,0
+PEG.US,D,20100916,000000,19.9398,20.0704,19.8383,20.0402,4254021.3880731,0
+PEG.US,D,20100917,000000,20.1513,20.2177,20.0529,20.2099,6079839.3119257,0
+PEG.US,D,20100920,000000,20.2684,20.4792,20.1602,20.4655,4420272.1567538,0
+PEG.US,D,20100921,000000,20.5289,20.7434,20.324,20.5804,6393937.9196105,0
+PEG.US,D,20100922,000000,20.6058,20.876,20.5347,20.5523,4178410.3539249,0
+PEG.US,D,20100923,000000,20.4011,20.6752,20.3123,20.3376,3824320.3109494,0
+PEG.US,D,20100924,000000,20.559,20.8527,20.4722,20.8527,4328445.1364356,0
+PEG.US,D,20100927,000000,20.9092,21.0818,20.8195,20.9707,4545721.5110671,0
+PEG.US,D,20100928,000000,20.9707,21.1062,20.8253,21.0203,3614287.6099579,0
+PEG.US,D,20100929,000000,20.9784,20.9784,20.7112,20.9092,2813386.4508347,0
+PEG.US,D,20100930,000000,21.1121,21.1121,20.9492,20.9834,5234612.8168074,0
+PEG.US,D,20101001,000000,21.1706,21.1784,20.8966,20.9853,3203350.3645803,0
+PEG.US,D,20101004,000000,20.9326,21.2076,20.8839,20.9853,3051202.4594408,0
+PEG.US,D,20101005,000000,21.2076,21.3462,21.0964,21.2954,2802510.1748299,0
+PEG.US,D,20101006,000000,21.2594,21.3091,20.9228,20.9522,3392698.8657114,0
+PEG.US,D,20101007,000000,21.0526,21.2019,21.0203,21.1892,2837301.3393915,0
+PEG.US,D,20101008,000000,21.2651,21.3462,21.1287,21.2594,2802274.3581368,0
+PEG.US,D,20101011,000000,21.3022,21.391,21.1014,21.2019,2862617.7993376,0
+PEG.US,D,20101012,000000,21.2076,21.2516,20.8692,21.038,3193512.7073154,0
+PEG.US,D,20101013,000000,21.1062,21.2516,21.0009,21.1842,3334339.3606031,0
+PEG.US,D,20101014,000000,21.1549,21.2701,20.9326,21.0078,2866259.629312,0
+PEG.US,D,20101015,000000,21.117,21.1892,20.917,21.0964,9675034.997347,0
+PEG.US,D,20101018,000000,21.1287,21.4417,21.0682,21.3979,2532562.6038453,0
+PEG.US,D,20101019,000000,21.1549,21.391,21.0438,21.1345,3323198.5597861,0
+PEG.US,D,20101020,000000,21.2076,21.4554,21.1892,21.2905,2393696.3049808,0
+PEG.US,D,20101021,000000,21.3783,21.55,21.2701,21.4417,5569807.7909206,0
+PEG.US,D,20101022,000000,21.4417,21.4477,21.0126,21.0964,5642181.9846326,0
+PEG.US,D,20101025,000000,21.2437,21.3412,21.0604,21.1413,4126814.6867505,0
+PEG.US,D,20101026,000000,21.0897,21.1892,20.9707,21.1842,4663205.3876016,0
+PEG.US,D,20101027,000000,21.0126,21.0126,20.4235,20.7015,8557733.4545558,0
+PEG.US,D,20101028,000000,20.8253,20.8966,20.4498,20.5874,7287684.2119923,0
+PEG.US,D,20101029,000000,20.5874,20.6772,20.4762,20.5132,4343720.9317029,0
+PEG.US,D,20101101,000000,20.5991,20.7288,20.2684,20.4147,4869929.4778589,0
+PEG.US,D,20101102,000000,20.5444,20.8653,20.5073,20.8497,3412194.7544963,0
+PEG.US,D,20101103,000000,20.917,21.0126,20.7112,20.8887,4426660.7385585,0
+PEG.US,D,20101104,000000,21.0203,21.2136,21.0203,21.1014,3719929.3873355,0
+PEG.US,D,20101105,000000,21.1345,21.2076,20.8009,20.9443,3677740.7556385,0
+PEG.US,D,20101108,000000,20.7707,20.8887,20.4792,20.6225,3665886.3530021,0
+PEG.US,D,20101109,000000,20.6605,20.7931,20.524,20.5921,4124532.3912768,0
+PEG.US,D,20101110,000000,20.5678,20.6401,20.3308,20.4585,4089898.0960807,0
+PEG.US,D,20101111,000000,20.3825,20.524,20.2548,20.3376,4735452.4453573,0
+PEG.US,D,20101112,000000,20.3376,20.3426,20.0139,20.084,5205717.069575,0
+PEG.US,D,20101115,000000,20.1924,20.4909,20.1924,20.2772,2702734.0813723,0
+PEG.US,D,20101116,000000,20.2294,20.2684,19.7729,19.9465,3631312.5499143,0
+PEG.US,D,20101117,000000,19.969,20.0343,19.7671,19.8179,5116664.4839166,0
+PEG.US,D,20101118,000000,19.9631,20.0343,19.7067,19.7671,7057124.1805058,0
+PEG.US,D,20101119,000000,19.6286,19.652,19.2561,19.5145,8183186.8260932,0
+PEG.US,D,20101122,000000,19.5262,19.5955,19.3526,19.5515,3734152.2098031,0
+PEG.US,D,20101123,000000,19.379,19.5379,19.3165,19.4364,5036867.1908197,0
+PEG.US,D,20101124,000000,19.5574,19.652,19.5008,19.6199,3701817.6400105,0
+PEG.US,D,20101126,000000,19.4189,19.5808,19.3935,19.4306,1885411.8780851,0
+PEG.US,D,20101129,000000,19.3467,19.6199,19.3116,19.5642,5027690.8455857,0
+PEG.US,D,20101130,000000,19.5339,19.7077,19.4316,19.5545,14679439.457128,0
+PEG.US,D,20101201,000000,19.8236,19.9875,19.5681,19.9572,14166799.598438,0
+PEG.US,D,20101202,000000,19.9534,20.0402,19.7222,19.9758,13997761.066328,0
+PEG.US,D,20101203,000000,19.9192,20.167,19.8704,20.1348,4209059.3470065,0
+PEG.US,D,20101206,000000,19.9817,20.0286,19.7895,19.9465,4826856.0209176,0
+PEG.US,D,20101207,000000,20.0704,20.0977,19.7729,19.8383,4900059.6742156,0
+PEG.US,D,20101208,000000,19.8763,19.9192,19.6579,19.7495,6156014.2555575,0
+PEG.US,D,20101209,000000,19.7895,19.9934,19.5642,19.851,8251843.3183729,0
+PEG.US,D,20101210,000000,19.891,19.8987,19.6101,19.7418,3987436.7681909,0
+PEG.US,D,20101213,000000,19.8987,19.8987,19.6413,19.7788,3055036.0186397,0
+PEG.US,D,20101214,000000,19.7788,20.0402,19.692,19.9572,4919948.2490589,0
+PEG.US,D,20101215,000000,19.8383,19.9534,19.7067,19.7856,3796276.5796823,0
+PEG.US,D,20101216,000000,19.7827,20.2587,19.7047,20.2196,7990729.6457722,0
+PEG.US,D,20101217,000000,20.1797,20.2489,20.0286,20.0704,7750557.5208143,0
+PEG.US,D,20101220,000000,20.1972,20.2294,19.9534,19.969,4009677.3582262,0
+PEG.US,D,20101221,000000,20.0704,20.1056,19.7067,19.8179,4196858.3963601,0
+PEG.US,D,20101222,000000,19.8763,20.0529,19.7963,20.046,2390688.104208,0
+PEG.US,D,20101223,000000,19.9758,20.0089,19.8179,19.9398,2741020.4594423,0
+PEG.US,D,20101227,000000,19.8704,19.969,19.8236,19.9398,1716987.4946675,0
+PEG.US,D,20101228,000000,19.9398,20.0343,19.8296,20.0089,1458004.3746249,0
+PEG.US,D,20101229,000000,20.0343,20.0577,19.8617,19.889,1499237.4360697,0
+PEG.US,D,20101230,000000,19.889,20.0089,19.8783,19.9084,1761177.4923864,0
+PEG.US,D,20101231,000000,19.9319,20.2431,19.9037,20.1826,3189142.9214621,0
+PEG.US,D,20110103,000000,20.3055,20.3376,20.0216,20.1738,4210677.2545796,0
+PEG.US,D,20110104,000000,20.1738,20.2177,19.851,20.0343,5423487.6339722,0
+PEG.US,D,20110105,000000,19.9338,20.0704,19.8099,19.8704,4983019.9868706,0
+PEG.US,D,20110106,000000,19.8987,19.9338,19.7222,19.8236,5362120.9533811,0
+PEG.US,D,20110107,000000,19.8646,20.0402,19.6101,20.0402,7638529.2122119,0
+PEG.US,D,20110110,000000,19.9817,20.0773,19.7358,20.046,4858285.2596665,0
+PEG.US,D,20110111,000000,20.0636,20.2684,19.9534,20.2363,4146997.5198155,0
+PEG.US,D,20110112,000000,20.2548,20.5747,20.2548,20.4011,3500191.2914854,0
+PEG.US,D,20110113,000000,20.3503,20.4313,19.9817,20.0402,4525577.6390211,0
+PEG.US,D,20110114,000000,19.9758,20.084,19.9271,20.0577,2728676.9934903,0
+PEG.US,D,20110118,000000,20.0909,20.2069,19.8081,19.8696,5261122.714279,0
+PEG.US,D,20110119,000000,19.8637,20.1767,19.8637,20.1543,3726073.9501273,0
+PEG.US,D,20110120,000000,20.1602,20.4956,20.1602,20.4088,3259634.6827886,0
+PEG.US,D,20110121,000000,20.6118,20.6118,20.4313,20.5921,5565373.4117992,0
+PEG.US,D,20110124,000000,20.5376,20.7931,20.5289,20.7434,3540539.5276857,0
+PEG.US,D,20110125,000000,20.7249,20.84,20.5921,20.6166,4128483.8588221,0
+PEG.US,D,20110126,000000,20.6361,20.7112,20.5678,20.6605,3103417.4017572,0
+PEG.US,D,20110127,000000,20.6809,20.7931,20.6118,20.7015,3101203.8007113,0
+PEG.US,D,20110128,000000,20.717,20.7766,20.4585,20.5747,3590154.3346375,0
+PEG.US,D,20110131,000000,20.5921,20.678,20.4879,20.5747,3367101.4763134,0
+PEG.US,D,20110201,000000,20.6889,21.0126,20.4722,21.0126,4533975.7891677,0
+PEG.US,D,20110202,000000,20.8966,20.8966,20.4722,20.6752,5885809.3367903,0
+PEG.US,D,20110203,000000,20.6829,20.8214,20.559,20.7794,3758386.9888307,0
+PEG.US,D,20110204,000000,20.7249,20.7249,20.4313,20.4391,5200832.5881566,0
+PEG.US,D,20110207,000000,20.5073,20.6889,20.4449,20.6889,2450688.0732687,0
+PEG.US,D,20110208,000000,20.6752,20.7766,20.5376,20.7707,2566564.2951296,0
+PEG.US,D,20110209,000000,20.7053,21.0126,20.5678,20.9443,4019463.7509925,0
+PEG.US,D,20110210,000000,20.9316,20.9687,20.7649,20.8585,2542237.2400048,0
+PEG.US,D,20110211,000000,20.7931,21.0078,20.7707,20.8527,1781293.6816033,0
+PEG.US,D,20110214,000000,20.8253,20.8839,20.559,20.6682,1694696.6654236,0
+PEG.US,D,20110215,000000,20.5921,20.6361,20.4909,20.5874,2694864.9808504,0
+PEG.US,D,20110216,000000,20.5678,20.6889,20.2246,20.3757,4521452.8974707,0
+PEG.US,D,20110217,000000,20.3503,20.4147,20.1104,20.3426,3587121.5269054,0
+PEG.US,D,20110218,000000,20.3737,20.3737,20.1172,20.1368,4951189.8597433,0
+PEG.US,D,20110222,000000,19.8451,20.5289,19.6988,20.4449,9000347.033565,0
+PEG.US,D,20110223,000000,20.4792,20.5921,20.2489,20.4909,6681608.6530215,0
+PEG.US,D,20110224,000000,20.4859,20.6058,20.3055,20.4449,6722883.7513549,0
+PEG.US,D,20110225,000000,20.4722,20.5804,20.3279,20.5678,3654858.3340818,0
+PEG.US,D,20110228,000000,20.6225,20.876,20.5337,20.7395,4511555.7733876,0
+PEG.US,D,20110301,000000,20.6762,20.7649,20.2323,20.247,6341376.4292841,0
+PEG.US,D,20110302,000000,20.2587,20.3562,20.0636,20.2323,3663772.2050834,0
+PEG.US,D,20110303,000000,20.3932,20.4899,20.2655,20.2655,3647163.5328548,0
+PEG.US,D,20110304,000000,20.2909,20.2977,19.8763,20.0529,3953621.6796812,0
+PEG.US,D,20110307,000000,20.0782,20.3426,19.9534,19.9631,4298117.0591148,0
+PEG.US,D,20110308,000000,19.9184,20.3806,19.9184,20.3152,3156724.2778918,0
+PEG.US,D,20110309,000000,20.3152,20.8653,20.3152,20.8497,5455407.9866169,0
+PEG.US,D,20110310,000000,20.6829,20.9355,20.4996,20.5523,4851175.8990125,0
+PEG.US,D,20110311,000000,20.5921,20.8156,20.444,20.7649,3986011.6151322,0
+PEG.US,D,20110314,000000,20.6058,20.6058,20.0909,20.2069,6242131.436031,0
+PEG.US,D,20110315,000000,19.8159,19.9934,19.6306,19.9465,6257208.325044,0
+PEG.US,D,20110316,000000,19.9534,20.2498,19.3379,19.4443,11420637.309795,0
+PEG.US,D,20110317,000000,19.693,19.7164,19.3409,19.5408,6179018.6866207,0
+PEG.US,D,20110318,000000,19.5837,19.689,19.3711,19.5164,5269416.2848484,0
+PEG.US,D,20110321,000000,19.6364,19.8763,19.5837,19.7398,1415438.4362188,0
+PEG.US,D,20110322,000000,19.7661,19.9934,19.7124,19.8793,3255484.3089889,0
+PEG.US,D,20110323,000000,19.8276,20.0286,19.7329,19.9758,2896947.5834124,0
+PEG.US,D,20110324,000000,20.0782,20.1631,19.9817,19.9875,3920653.4806868,0
+PEG.US,D,20110325,000000,20.0411,20.1942,19.9184,19.9388,3617068.1963573,0
+PEG.US,D,20110328,000000,19.9875,20.0529,19.8696,19.8696,2148218.3044267,0
+PEG.US,D,20110329,000000,19.8569,20.1261,19.7261,20.0782,2396160.0767793,0
+PEG.US,D,20110330,000000,20.1299,20.4381,20.0636,20.3211,3127528.1206983,0
+PEG.US,D,20110331,000000,20.3543,20.4459,20.1942,20.2079,3621691.2288332,0
+PEG.US,D,20110401,000000,20.3347,20.3737,20.1172,20.2001,3802811.7779528,0
+PEG.US,D,20110404,000000,20.1689,20.2001,19.7047,19.8081,8310817.9974634,0
+PEG.US,D,20110405,000000,19.7945,19.8793,19.7329,19.7612,6340354.2151838,0
+PEG.US,D,20110406,000000,19.8226,20.2401,19.7827,20.2401,7158038.3458305,0
+PEG.US,D,20110407,000000,20.1942,20.2196,19.9338,20.1104,3682335.0799953,0
+PEG.US,D,20110408,000000,20.2196,20.2323,19.8793,20.0216,2335436.2529996,0
+PEG.US,D,20110411,000000,19.9338,19.969,19.5232,19.5984,6175132.8376333,0
+PEG.US,D,20110412,000000,19.5486,19.693,19.4316,19.6139,5567380.929561,0
+PEG.US,D,20110413,000000,19.6442,19.9465,19.6306,19.8569,5653866.1891339,0
+PEG.US,D,20110414,000000,19.7466,19.9094,19.6627,19.7945,4233328.9858929,0
+PEG.US,D,20110415,000000,19.8637,20.2069,19.8363,20.0089,4491553.3913574,0
+PEG.US,D,20110418,000000,19.89,19.9271,19.7007,19.8159,3307128.1647919,0
+PEG.US,D,20110419,000000,19.8002,19.8159,19.5389,19.571,4470934.8100552,0
+PEG.US,D,20110420,000000,19.7329,19.85,19.6364,19.7261,4920430.135345,0
+PEG.US,D,20110421,000000,19.7466,19.8442,19.5535,19.8363,2626024.9616659,0
+PEG.US,D,20110425,000000,19.7945,19.8793,19.7194,19.7612,1651396.6193988,0
+PEG.US,D,20110426,000000,19.8226,20.0724,19.7398,20.0343,3735761.9150565,0
+PEG.US,D,20110427,000000,20.0724,20.444,20.0216,20.3932,5802303.569871,0
+PEG.US,D,20110428,000000,20.3483,20.6702,20.3211,20.5804,4362658.0374539,0
+PEG.US,D,20110429,000000,20.6001,20.6508,20.4001,20.6312,3352873.5273958,0
+PEG.US,D,20110502,000000,20.641,20.837,20.5347,20.6361,3941168.5077021,0
+PEG.US,D,20110503,000000,20.641,21.0292,20.4849,20.6625,7053624.8658373,0
+PEG.US,D,20110504,000000,20.6175,20.7892,20.3094,20.7376,6801345.0916204,0
+PEG.US,D,20110505,000000,20.6976,20.8175,20.3445,20.5513,5007526.4677402,0
+PEG.US,D,20110506,000000,20.5874,20.9209,20.5757,20.7132,11400515.994128,0
+PEG.US,D,20110509,000000,20.7649,20.8732,20.6118,20.7376,3957045.1228919,0
+PEG.US,D,20110510,000000,20.8156,21.2243,20.7649,21.1559,4254269.5082459,0
+PEG.US,D,20110511,000000,21.1188,21.3501,21.0106,21.3238,5708361.3763442,0
+PEG.US,D,20110512,000000,21.3285,21.6904,21.2243,21.6133,5760029.8391064,0
+PEG.US,D,20110513,000000,21.6816,21.7636,21.3432,21.4544,5311547.5003071,0
+PEG.US,D,20110516,000000,21.3939,21.6973,21.2243,21.5031,5514484.1694143,0
+PEG.US,D,20110517,000000,21.4768,21.7412,21.4378,21.6904,3452792.1361593,0
+PEG.US,D,20110518,000000,21.6904,21.7811,21.4447,21.7567,3726654.2642505,0
+PEG.US,D,20110519,000000,21.7811,21.9323,21.7353,21.9187,3831258.4481782,0
+PEG.US,D,20110520,000000,21.9187,21.946,21.708,21.8768,3679987.1659633,0
+PEG.US,D,20110523,000000,21.8006,21.8836,21.6495,21.6826,3382247.0597543,0
+PEG.US,D,20110524,000000,21.7567,21.7646,21.4008,21.4193,4135485.5640292,0
+PEG.US,D,20110525,000000,21.3188,21.5812,21.2028,21.4447,3602269.1609263,0
+PEG.US,D,20110526,000000,21.3822,21.4544,21.1492,21.3042,3748059.24296,0
+PEG.US,D,20110527,000000,21.4261,21.4886,21.2661,21.3822,2951295.1288669,0
+PEG.US,D,20110531,000000,21.4759,21.5822,21.2623,21.4847,3230843.5151333,0
+PEG.US,D,20110601,000000,21.3822,21.5003,21.1014,21.1014,4035794.5696391,0
+PEG.US,D,20110602,000000,21.1628,21.1628,20.8966,21.0867,3963745.3928477,0
+PEG.US,D,20110603,000000,20.8605,20.9892,20.7268,20.8321,2890143.7591696,0
+PEG.US,D,20110606,000000,20.799,20.8565,20.641,20.7667,2736543.0181423,0
+PEG.US,D,20110607,000000,20.918,21.0574,20.7083,20.7327,4247861.4459316,0
+PEG.US,D,20110608,000000,20.7854,20.876,20.5921,20.6839,4938662.8668865,0
+PEG.US,D,20110609,000000,20.7141,20.8605,20.5747,20.7667,3325343.4664038,0
+PEG.US,D,20110610,000000,20.7395,20.7473,20.5434,20.5804,2788654.4061716,0
+PEG.US,D,20110613,000000,20.876,21.0038,20.4762,20.4849,5990328.4216505,0
+PEG.US,D,20110614,000000,20.641,20.762,20.4167,20.6625,5072940.993134,0
+PEG.US,D,20110615,000000,20.5054,20.6556,20.1378,20.1855,5781022.6512479,0
+PEG.US,D,20110616,000000,20.2255,20.5747,20.2059,20.3582,3851355.1568857,0
+PEG.US,D,20110617,000000,20.4625,20.6118,20.3904,20.4557,3402641.1025531,0
+PEG.US,D,20110620,000000,20.3787,20.5747,20.2684,20.522,2467972.4115876,0
+PEG.US,D,20110621,000000,20.6302,20.7804,20.4849,20.5874,3369854.3798836,0
+PEG.US,D,20110622,000000,20.4937,20.7667,20.4167,20.6058,4058570.3610389,0
+PEG.US,D,20110623,000000,20.367,20.4889,20.1787,20.4702,4317336.1196077,0
+PEG.US,D,20110624,000000,20.5132,20.762,20.1436,20.1436,7345593.6148036,0
+PEG.US,D,20110627,000000,20.2772,20.7541,20.2615,20.6839,5108397.5708861,0
+PEG.US,D,20110628,000000,20.7083,20.839,20.6175,20.799,3256429.6263416,0
+PEG.US,D,20110629,000000,20.8468,20.9814,20.722,20.8966,3077771.8237306,0
+PEG.US,D,20110630,000000,20.9989,21.1842,20.8107,21.154,3852191.7935014,0
+PEG.US,D,20110701,000000,21.1842,21.3618,21.0867,21.3432,2653745.7265923,0
+PEG.US,D,20110705,000000,21.3188,21.3188,21.0935,21.1628,3079624.5227068,0
+PEG.US,D,20110706,000000,21.1549,21.2671,20.9862,21.1268,2251532.6735719,0
+PEG.US,D,20110707,000000,21.232,21.2984,21.0799,21.2778,3069896.5714688,0
+PEG.US,D,20110708,000000,21.1268,21.1696,20.9619,21.0935,2160407.9768834,0
+PEG.US,D,20110711,000000,20.8565,20.8692,20.6625,20.7804,2350530.5719421,0
+PEG.US,D,20110712,000000,20.7141,20.9814,20.6625,20.8243,4253207.3078367,0
+PEG.US,D,20110713,000000,20.9531,21.0185,20.6976,20.762,3251078.6379867,0
+PEG.US,D,20110714,000000,20.7912,20.8117,20.6118,20.7395,4359248.9483027,0
+PEG.US,D,20110715,000000,20.7667,20.799,20.5279,20.6361,4102109.2996268,0
+PEG.US,D,20110718,000000,20.567,20.6175,20.3904,20.4702,2280487.8876224,0
+PEG.US,D,20110719,000000,20.5337,20.6772,20.3835,20.6645,2262347.4321783,0
+PEG.US,D,20110720,000000,20.6907,20.8243,20.5991,20.7141,1455871.7714868,0
+PEG.US,D,20110721,000000,20.8565,21.2243,20.8321,21.1403,3505948.2946684,0
+PEG.US,D,20110722,000000,21.1784,21.3042,21.0487,21.2661,3201114.2071551,0
+PEG.US,D,20110725,000000,21.1549,21.59,21.1549,21.5168,4868290.0391964,0
+PEG.US,D,20110726,000000,21.4924,21.7012,21.392,21.5773,6116120.2228139,0
+PEG.US,D,20110727,000000,21.5168,21.6026,21.4086,21.5442,5909383.8290769,0
+PEG.US,D,20110728,000000,21.5158,21.5208,21.3188,21.4495,3199717.7622156,0
+PEG.US,D,20110729,000000,21.2984,21.428,21.1268,21.2253,4987509.7316505,0
+PEG.US,D,20110801,000000,21.4027,21.4203,20.9307,21.1696,3679101.315429,0
+PEG.US,D,20110802,000000,21.035,21.1268,20.8575,20.9004,4712356.7634867,0
+PEG.US,D,20110803,000000,20.9453,20.9453,20.3006,20.567,5862407.0932187,0
+PEG.US,D,20110804,000000,20.3961,20.4342,19.575,19.6159,7246076.9197084,0
+PEG.US,D,20110805,000000,19.8062,19.9174,19.3584,19.6579,8644780.5730324,0
+PEG.US,D,20110808,000000,19.3379,19.6082,18.5958,18.6943,9973383.1005084,0
+PEG.US,D,20110809,000000,18.9849,19.3409,18.1285,19.3223,8829138.9878781,0
+PEG.US,D,20110810,000000,19.0112,19.4189,18.7254,18.7771,8373895.8870148,0
+PEG.US,D,20110811,000000,18.8513,20.2489,18.8015,20.0089,11257754.618667,0
+PEG.US,D,20110812,000000,20.1007,20.405,19.9319,20.1378,9516076.090935,0
+PEG.US,D,20110815,000000,20.2869,21.0106,20.2343,20.9814,7489996.4795077,0
+PEG.US,D,20110816,000000,20.799,21.0428,20.6712,20.9814,5738635.1132966,0
+PEG.US,D,20110817,000000,20.9736,21.3042,20.9453,21.0662,6346637.1921217,0
+PEG.US,D,20110818,000000,20.5804,20.8468,20.3844,20.762,8472381.1403999,0
+PEG.US,D,20110819,000000,20.4839,20.7864,20.3699,20.4937,6277120.4815567,0
+PEG.US,D,20110822,000000,21.0106,21.0106,20.4205,20.6712,6266547.6913833,0
+PEG.US,D,20110823,000000,20.4889,20.9385,20.3787,20.9345,6116006.4156273,0
+PEG.US,D,20110824,000000,20.8839,21.6885,20.7804,21.6749,6872828.3083483,0
+PEG.US,D,20110825,000000,21.7207,21.7207,21.3549,21.4944,17565443.095397,0
+PEG.US,D,20110826,000000,21.3579,21.549,20.8429,21.392,4663472.9882838,0
+PEG.US,D,20110829,000000,21.6212,21.8913,21.5519,21.8699,7909291.888723,0
+PEG.US,D,20110830,000000,21.8055,21.9547,21.708,21.8319,4148782.5496538,0
+PEG.US,D,20110831,000000,21.8983,22.1596,21.8133,22.1235,7095612.5407001,0
+PEG.US,D,20110901,000000,22.1127,22.1771,21.6544,21.7138,6266095.5385065,0
+PEG.US,D,20110902,000000,21.351,21.6125,21.3149,21.4388,3632653.6291955,0
+PEG.US,D,20110906,000000,20.8351,21.3501,20.6772,21.3188,5837095.7597224,0
+PEG.US,D,20110907,000000,21.392,21.8133,21.3402,21.7636,5299627.4791127,0
+PEG.US,D,20110908,000000,21.6143,21.9801,21.6143,21.7871,3556998.5075786,0
+PEG.US,D,20110909,000000,21.5412,21.5569,21.035,21.1403,5787605.0128571,0
+PEG.US,D,20110912,000000,20.9941,21.3989,20.8732,21.392,6791770.933878,0
+PEG.US,D,20110913,000000,21.4437,21.7724,21.274,21.7343,5248345.5506692,0
+PEG.US,D,20110914,000000,21.7724,22.2435,21.5344,22.0075,4998009.7262361,0
+PEG.US,D,20110915,000000,22.222,22.3332,22.0348,22.301,3806788.8777476,0
+PEG.US,D,20110916,000000,22.4327,22.6473,22.3546,22.578,5430226.8649468,0
+PEG.US,D,20110919,000000,22.2152,22.5556,22.2045,22.4932,3257860.9311401,0
+PEG.US,D,20110920,000000,22.6102,23.2393,22.5302,22.8023,5460705.6598933,0
+PEG.US,D,20110921,000000,22.7332,22.9418,22.1411,22.1508,5551867.2670207,0
+PEG.US,D,20110922,000000,21.6465,21.8465,21.3842,21.6397,7494448.2885586,0
+PEG.US,D,20110923,000000,21.6007,22.0602,21.5627,22.0142,4645619.6140313,0
+PEG.US,D,20110926,000000,22.1771,22.2806,21.9207,22.2698,3901652.8069577,0
+PEG.US,D,20110927,000000,22.6102,22.6551,22.222,22.3264,4121201.2241633,0
+PEG.US,D,20110928,000000,22.3605,22.4853,21.9207,21.9597,4904025.4958205,0
+PEG.US,D,20110929,000000,22.3693,22.3995,21.9547,22.2435,4389711.3386096,0
+PEG.US,D,20110930,000000,22.0513,22.3068,21.8562,21.8562,6789881.3244627,0
+PEG.US,D,20111003,000000,21.8397,21.9734,21.1628,21.1793,6435113.5648169,0
+PEG.US,D,20111004,000000,20.9862,21.1628,20.4615,20.8868,10003229.291543,0
+PEG.US,D,20111005,000000,20.8868,20.9707,20.5434,20.9365,5853569.0936748,0
+PEG.US,D,20111006,000000,20.9083,21.3325,20.8273,21.3248,4002671.5518592,0
+PEG.US,D,20111007,000000,21.436,21.5031,21.035,21.1706,7185135.734455,0
+PEG.US,D,20111010,000000,21.428,21.5344,21.3501,21.4974,4786006.4179217,0
+PEG.US,D,20111011,000000,21.4641,21.5081,21.1793,21.4759,4532689.0502549,0
+PEG.US,D,20111012,000000,21.5773,21.6085,21.2467,21.3725,5710173.0637217,0
+PEG.US,D,20111013,000000,21.2623,21.4437,21.1111,21.3783,5277103.9090457,0
+PEG.US,D,20111014,000000,21.5881,21.6739,21.4759,21.6544,3326389.2621736,0
+PEG.US,D,20111017,000000,21.6085,21.8465,21.5881,21.7402,3670023.3980322,0
+PEG.US,D,20111018,000000,21.6866,21.8182,21.4847,21.631,6171963.6663351,0
+PEG.US,D,20111019,000000,21.6612,22.0142,21.5695,21.6397,2769042.6596201,0
+PEG.US,D,20111020,000000,21.6866,21.9734,21.6661,21.8866,4481613.2050955,0
+PEG.US,D,20111021,000000,22.0602,22.381,22.0465,22.381,4317759.5643655,0
+PEG.US,D,20111024,000000,22.4464,22.5429,22.2806,22.5429,4271259.5883434,0
+PEG.US,D,20111025,000000,22.38,22.5244,22.2191,22.2347,4634743.3380266,0
+PEG.US,D,20111026,000000,22.5302,22.5556,22.2698,22.4708,3555171.4408516,0
+PEG.US,D,20111027,000000,22.8374,22.8989,22.4591,22.5497,7138458.3832681,0
+PEG.US,D,20111028,000000,22.499,22.5633,22.1771,22.2629,6770308.5389302,0
+PEG.US,D,20111031,000000,22.4005,22.4005,22.0719,22.0719,4555789.8585753,0
+PEG.US,D,20111101,000000,21.3472,21.9207,21.2623,21.3345,6808813.303764,0
+PEG.US,D,20111102,000000,21.6202,22.1577,21.6202,22.0005,5460935.3248467,0
+PEG.US,D,20111103,000000,22.1859,22.5917,22.108,22.5175,6706239.1939775,0
+PEG.US,D,20111104,000000,22.3459,22.3459,21.9411,22.1859,3798907.473746,0
+PEG.US,D,20111107,000000,22.2493,22.381,22.0786,22.381,3040363.0938751,0
+PEG.US,D,20111108,000000,22.3693,22.4112,22.105,22.3868,4072040.6206684,0
+PEG.US,D,20111109,000000,22.108,22.1235,21.6125,21.6602,5279334.9400209,0
+PEG.US,D,20111110,000000,21.9547,22.2669,21.8622,22.0231,5053392.8145606,0
+PEG.US,D,20111111,000000,22.2435,22.4795,22.2435,22.2883,3888498.336639,0
+PEG.US,D,20111114,000000,22.1976,22.301,21.8786,22.0075,2928849.4808376,0
+PEG.US,D,20111115,000000,21.9401,22.0005,21.7207,21.7871,5383335.2281562,0
+PEG.US,D,20111116,000000,21.631,21.7558,21.4233,21.4641,4884014.9114706,0
+PEG.US,D,20111117,000000,21.4701,21.5158,21.1335,21.3452,6019831.1405453,0
+PEG.US,D,20111118,000000,21.5003,21.5003,21.2935,21.4144,10135405.573351,0
+PEG.US,D,20111121,000000,21.1793,21.2467,20.916,21.0926,16497087.870498,0
+PEG.US,D,20111122,000000,21.1188,21.1492,20.7639,20.7766,4978356.9680859,0
+PEG.US,D,20111123,000000,20.6371,20.7093,20.3367,20.4205,4690026.9732239,0
+PEG.US,D,20111125,000000,20.4966,20.5921,20.4205,20.4391,1484281.5312732,0
+PEG.US,D,20111128,000000,20.8575,20.9278,20.5434,20.6926,3389735.7776973,0
+PEG.US,D,20111129,000000,20.8107,21.0535,20.7649,20.9238,5513975.6255891,0
+PEG.US,D,20111130,000000,21.4183,21.6143,21.3715,21.5763,5440954.4739059,0
+PEG.US,D,20111201,000000,21.4593,21.6125,21.3472,21.3862,3613155.6898306,0
+PEG.US,D,20111202,000000,21.5373,21.5373,21.1033,21.1609,3907148.3611983,0
+PEG.US,D,20111205,000000,21.4193,21.472,21.1892,21.3412,5236290.1911987,0
+PEG.US,D,20111206,000000,21.4144,21.5168,21.274,21.3862,5244297.7058666,0
+PEG.US,D,20111207,000000,21.239,21.3472,20.9911,21.2253,5946862.2786505,0
+PEG.US,D,20111208,000000,21.1784,21.2253,20.8302,20.8692,3780992.5820953,0
+PEG.US,D,20111209,000000,20.9755,21.039,20.759,20.9911,3352114.8128178,0
+PEG.US,D,20111212,000000,20.8527,20.9824,20.6508,20.7971,3586190.5636123,0
+PEG.US,D,20111213,000000,20.8692,21.1385,20.7503,20.8458,4174050.8209713,0
+PEG.US,D,20111214,000000,20.8458,20.9667,20.5513,20.5513,4620110.3995707,0
+PEG.US,D,20111215,000000,20.7503,21.116,20.7356,21.077,3965790.8463384,0
+PEG.US,D,20111216,000000,21.1472,21.1892,20.6645,20.7103,6912875.1092974,0
+PEG.US,D,20111219,000000,20.8165,20.9395,20.2538,20.2811,4986484.4416802,0
+PEG.US,D,20111220,000000,20.558,20.717,20.3806,20.7043,4581069.4080826,0
+PEG.US,D,20111221,000000,20.717,20.9667,20.6565,20.9629,4976038.7874631,0
+PEG.US,D,20111222,000000,21.0273,21.3472,20.9629,21.2798,4252334.786072,0
+PEG.US,D,20111223,000000,21.3939,21.6514,21.3589,21.5373,2947009.4167911,0
+PEG.US,D,20111227,000000,21.5452,21.7343,21.4944,21.7236,1902815.1500406,0
+PEG.US,D,20111228,000000,21.6993,21.7128,21.4798,21.5218,1812243.0846462,0
+PEG.US,D,20111229,000000,21.6046,21.8182,21.5802,21.8055,2900081.8948515,0
+PEG.US,D,20111230,000000,21.8465,21.9888,21.7343,21.8465,4029240.9161491,0
+PEG.US,D,20120103,000000,21.9704,22.0094,21.0273,21.0535,7785310.7496469,0
+PEG.US,D,20120104,000000,21.0624,21.1959,20.9307,20.955,5170392.754229,0
+PEG.US,D,20120105,000000,20.8565,21.2146,20.8107,21.1842,3847509.2942072,0
+PEG.US,D,20120106,000000,21.2253,21.2554,20.9395,21.0994,3576670.7462383,0
+PEG.US,D,20120109,000000,21.0994,21.1385,20.8692,20.9395,3016095.5055685,0
+PEG.US,D,20120110,000000,21.1188,21.154,20.8839,20.8966,5028048.6717853,0
+PEG.US,D,20120111,000000,20.8605,20.919,20.5921,20.6185,5470869.3593687,0
+PEG.US,D,20120112,000000,20.6946,20.7649,20.5366,20.6312,2775702.943267,0
+PEG.US,D,20120113,000000,20.5434,20.5874,20.3006,20.4518,5028642.3146781,0
+PEG.US,D,20120117,000000,20.6664,20.719,20.2489,20.3113,5948710.8764669,0
+PEG.US,D,20120118,000000,20.3338,20.3854,20.1104,20.1942,4904017.2935008,0
+PEG.US,D,20120119,000000,20.1942,20.2489,19.9758,20.0236,4785352.2829207,0
+PEG.US,D,20120120,000000,20.1894,20.1942,19.8383,19.9885,5807903.7036887,0
+PEG.US,D,20120123,000000,20.0763,20.4675,20.0558,20.3942,5508448.2873594,0
+PEG.US,D,20120124,000000,20.3006,20.3465,20.05,20.0967,3891696.2160563,0
+PEG.US,D,20120125,000000,19.9943,20.5123,19.8607,20.4752,7135411.2214764,0
+PEG.US,D,20120126,000000,20.5045,20.7503,20.4079,20.6068,4540883.1676974,0
+PEG.US,D,20120127,000000,20.5434,20.6068,20.044,20.0763,4673954.5276499,0
+PEG.US,D,20120130,000000,20.0363,20.0558,19.8724,19.9943,4101771.9792265,0
+PEG.US,D,20120131,000000,20.0694,20.1562,19.9378,20.0831,5002191.8840249,0
+PEG.US,D,20120201,000000,20.1416,20.1767,19.9758,20.088,4146654.0476755,0
+PEG.US,D,20120202,000000,20.1104,20.1289,19.732,19.8607,6107189.9471729,0
+PEG.US,D,20120203,000000,20.0099,20.0685,19.8383,20.0363,3577941.0805115,0
+PEG.US,D,20120206,000000,19.969,20.0236,19.9164,20.0099,2477545.5440401,0
+PEG.US,D,20120207,000000,20.0099,20.324,19.8714,20.2655,3342760.0671289,0
+PEG.US,D,20120208,000000,20.3113,20.4665,20.2041,20.4303,3969386.5382641,0
+PEG.US,D,20120209,000000,20.4235,20.4498,19.969,20.1104,6669945.9796095,0
+PEG.US,D,20120210,000000,20.0236,20.1942,19.9631,20.1942,4596321.6216804,0
+PEG.US,D,20120213,000000,20.2947,20.3465,20.1348,20.3006,2961373.7292748,0
+PEG.US,D,20120214,000000,20.2274,20.3727,20.1104,20.3727,4144724.4519514,0
+PEG.US,D,20120215,000000,20.3727,20.4391,20.2079,20.2947,3304512.6500777,0
+PEG.US,D,20120216,000000,20.3191,20.7892,20.3191,20.7503,4456512.0560432,0
+PEG.US,D,20120217,000000,20.8732,20.916,20.6809,20.7386,4146037.8484033,0
+PEG.US,D,20120221,000000,20.7503,20.7785,20.3259,20.4675,4944633.1303834,0
+PEG.US,D,20120222,000000,20.3308,20.6001,20.3308,20.4918,4614506.1645931,0
+PEG.US,D,20120223,000000,20.4459,20.4819,20.1533,20.1894,17087582.097789,0
+PEG.US,D,20120224,000000,20.2041,20.2655,20.0763,20.1436,14337385.293114,0
+PEG.US,D,20120227,000000,20.1241,20.3338,20.0236,20.3064,19985991.7447,0
+PEG.US,D,20120228,000000,20.1865,20.3113,20.1299,20.284,5041947.5026224,0
+PEG.US,D,20120229,000000,20.2869,20.5016,20.166,20.3747,4902148.189885,0
+PEG.US,D,20120301,000000,20.4196,20.5874,20.284,20.3844,3897188.6944271,0
+PEG.US,D,20120302,000000,20.3981,20.6244,20.3981,20.5366,3809585.8687865,0
+PEG.US,D,20120305,000000,20.5513,20.5874,20.2577,20.4918,4496943.3407311,0
+PEG.US,D,20120306,000000,20.3914,20.4498,20.1104,20.2723,5888811.3858233,0
+PEG.US,D,20120307,000000,20.3055,20.3844,20.165,20.2489,4550084.1198907,0
+PEG.US,D,20120308,000000,20.324,20.5123,20.284,20.4391,4176229.5621581,0
+PEG.US,D,20120309,000000,20.5921,20.5921,20.2304,20.284,5391509.8650891,0
+PEG.US,D,20120312,000000,20.2919,20.4595,20.245,20.4235,4117632.1897768,0
+PEG.US,D,20120313,000000,20.4918,20.52,20.2792,20.4196,4136748.7212726,0
+PEG.US,D,20120314,000000,20.4196,20.4595,20.1172,20.1562,3897812.070729,0
+PEG.US,D,20120315,000000,20.1562,20.3308,20.0246,20.1787,4454085.1946835,0
+PEG.US,D,20120316,000000,20.1709,20.2099,20.0246,20.1709,5263595.7136872,0
+PEG.US,D,20120319,000000,20.0987,20.3055,20.0558,20.0763,3618064.7782084,0
+PEG.US,D,20120320,000000,19.9017,19.9885,19.8159,19.9455,5355098.7423747,0
+PEG.US,D,20120321,000000,19.9572,20.0042,19.8714,19.9455,5787492.2309603,0
+PEG.US,D,20120322,000000,19.8587,19.9826,19.8226,19.9631,4616477.7972061,0
+PEG.US,D,20120323,000000,19.969,20.0899,19.8373,19.8714,4109951.7426094,0
+PEG.US,D,20120326,000000,20.0042,20.0899,19.9241,20.0763,4502266.6462568,0
+PEG.US,D,20120327,000000,20.1104,20.324,20.0763,20.2489,4743932.6187014,0
+PEG.US,D,20120328,000000,20.2577,20.3513,20.0558,20.165,5260690.0419114,0
+PEG.US,D,20120329,000000,20.0694,20.2792,19.9241,20.2577,3861795.684653,0
+PEG.US,D,20120330,000000,20.4303,20.5123,20.2986,20.4966,4725083.6878877,0
+PEG.US,D,20120402,000000,20.4918,20.5921,20.3435,20.5045,3874315.5004801,0
+PEG.US,D,20120403,000000,20.5269,20.5425,20.165,20.3513,3939424.4894627,0
+PEG.US,D,20120404,000000,20.2792,20.3435,20.1709,20.2304,4238071.9772954,0
+PEG.US,D,20120405,000000,20.1436,20.1865,19.8072,19.9241,5438393.2995601,0
+PEG.US,D,20120409,000000,19.7428,19.8587,19.7007,19.7758,6927010.7821177,0
+PEG.US,D,20120410,000000,19.7144,19.7222,19.3663,19.4793,8137667.0272827,0
+PEG.US,D,20120411,000000,19.6364,19.7222,19.6032,19.6617,5220684.2525611,0
+PEG.US,D,20120412,000000,19.6969,19.7574,19.5867,19.6969,5709796.7823026,0
+PEG.US,D,20120413,000000,19.6666,20.0831,19.6666,19.8793,11713155.614185,0
+PEG.US,D,20120416,000000,19.9515,20.2177,19.9378,20.1056,4627782.6444183,0
+PEG.US,D,20120417,000000,20.166,20.3347,19.9563,20.3064,4530536.9666074,0
+PEG.US,D,20120418,000000,20.2381,20.3844,20.1261,20.1562,3709175.1208373,0
+PEG.US,D,20120419,000000,20.0831,20.2723,20.0558,20.1436,4622807.9374826,0
+PEG.US,D,20120420,000000,20.1972,20.4235,20.0987,20.367,3813867.4797024,0
+PEG.US,D,20120423,000000,20.3113,20.3435,20.1972,20.324,2701628.8187843,0
+PEG.US,D,20120424,000000,20.367,20.4879,20.2986,20.36,3660040.1495915,0
+PEG.US,D,20120425,000000,20.3981,20.4879,20.324,20.4595,2979186.0919284,0
+PEG.US,D,20120426,000000,20.4595,20.761,20.4128,20.7268,4235623.5848465,0
+PEG.US,D,20120427,000000,20.761,20.9083,20.6889,20.8868,4047779.1841017,0
+PEG.US,D,20120430,000000,20.8653,20.8732,20.7063,20.8575,4750049.498664,0
+PEG.US,D,20120501,000000,20.9111,21.0964,20.8565,21.074,4418847.0036951,0
+PEG.US,D,20120502,000000,21.0438,21.3618,20.8809,21.0194,5234613.8420974,0
+PEG.US,D,20120503,000000,21.0019,21.3032,20.9492,21.0964,6008652.4039993,0
+PEG.US,D,20120504,000000,21.0438,21.2623,21.0253,21.1901,3827808.3474283,0
+PEG.US,D,20120507,000000,21.0614,21.1482,20.9219,21.0438,2893370.3467061,0
+PEG.US,D,20120508,000000,20.9736,21.0691,20.8545,20.9736,4088123.3191422,0
+PEG.US,D,20120509,000000,20.876,21.3032,20.8507,21.1014,5123663.1132536,0
+PEG.US,D,20120510,000000,21.1774,21.4514,21.074,21.4233,3931022.2381562,0
+PEG.US,D,20120511,000000,21.3618,21.5509,21.2691,21.4427,3570337.5300919,0
+PEG.US,D,20120514,000000,21.3422,21.4183,21.2407,21.3101,2557040.3765958,0
+PEG.US,D,20120515,000000,21.3285,21.3618,21.116,21.1901,3389048.8334172,0
+PEG.US,D,20120516,000000,21.2623,21.3218,21.1033,21.1793,3657177.5399946,0
+PEG.US,D,20120517,000000,21.2086,21.3422,21.1549,21.1901,2764158.1782017,0
+PEG.US,D,20120518,000000,21.274,21.43,21.1375,21.2155,5585490.626306,0
+PEG.US,D,20120521,000000,21.2037,21.2037,20.6068,20.7463,10577524.962596,0
+PEG.US,D,20120522,000000,20.7463,20.8341,20.6449,20.7122,5767647.7435855,0
+PEG.US,D,20120523,000000,20.6889,20.7317,20.4303,20.558,3610206.9558762,0
+PEG.US,D,20120524,000000,20.5921,20.7386,20.3844,20.5366,9274232.7433256,0
+PEG.US,D,20120525,000000,20.5249,20.6956,20.363,20.4021,18471410.844225,0
+PEG.US,D,20120529,000000,20.4909,20.6732,20.4021,20.6127,19622051.74098,0
+PEG.US,D,20120530,000000,20.5416,20.72,20.4956,20.5921,7087505.5729051,0
+PEG.US,D,20120531,000000,20.5874,21.0165,20.5874,20.8868,6329719.9076121,0
+PEG.US,D,20120601,000000,20.7327,21.0487,20.72,20.8966,6099125.0162667,0
+PEG.US,D,20120604,000000,20.9111,20.9316,20.7864,20.9033,5164566.031328,0
+PEG.US,D,20120605,000000,20.8829,21.1081,20.8448,20.9697,4192001.597771,0
+PEG.US,D,20120606,000000,21.0662,21.2623,20.9775,21.2623,9262469.5914966,0
+PEG.US,D,20120607,000000,21.4066,21.5178,21.3178,21.4378,4310128.3311166,0
+PEG.US,D,20120608,000000,21.4066,21.6612,21.3832,21.6232,3615933.2003601,0
+PEG.US,D,20120611,000000,21.6973,21.8065,21.5305,21.5627,5448803.0686283,0
+PEG.US,D,20120612,000000,21.5392,21.5812,21.2964,21.5178,4435802.2239335,0
+PEG.US,D,20120613,000000,21.5949,21.5949,21.2691,21.4514,3938098.7895312,0
+PEG.US,D,20120614,000000,21.5305,21.746,21.4233,21.7168,4158883.7064409,0
+PEG.US,D,20120615,000000,21.8562,21.9187,21.7041,21.9011,5608257.1900961,0
+PEG.US,D,20120618,000000,21.8416,21.9245,21.6973,21.7373,3826489.8245265,0
+PEG.US,D,20120619,000000,21.8289,21.9528,21.7373,21.8006,3496636.6111584,0
+PEG.US,D,20120620,000000,21.8065,21.946,21.5812,21.6826,3455083.659243,0
+PEG.US,D,20120621,000000,21.746,21.9157,21.3501,21.3627,4850100.3698338,0
+PEG.US,D,20120622,000000,21.5305,21.5305,21.3422,21.4378,2801580.2368269,0
+PEG.US,D,20120625,000000,21.3783,21.43,21.3032,21.4125,2567371.1983362,0
+PEG.US,D,20120626,000000,21.2203,21.3228,21.036,21.2028,4913158.7788757,0
+PEG.US,D,20120627,000000,21.2263,21.6689,21.2203,21.5881,3174042.4507799,0
+PEG.US,D,20120628,000000,21.4944,21.6085,21.3559,21.5949,3172411.2144371,0
+PEG.US,D,20120629,000000,21.865,22.0221,21.7704,22.0142,4816101.7544193,0
+PEG.US,D,20120702,000000,22.1244,22.1761,21.9187,22.0816,3620561.359286,0
+PEG.US,D,20120703,000000,22.0542,22.102,21.865,22.0142,1758494.3085342,0
+PEG.US,D,20120705,000000,21.9157,22.0221,21.7871,21.9011,2759375.2004903,0
+PEG.US,D,20120706,000000,21.7704,21.8416,21.6768,21.8065,2390720.913487,0
+PEG.US,D,20120709,000000,21.746,21.8192,21.6202,21.7236,1940230.031636,0
+PEG.US,D,20120710,000000,21.7871,21.8884,21.6904,21.7373,1873159.6629402,0
+PEG.US,D,20120711,000000,21.7801,21.946,21.7801,21.9157,2543987.4099841,0
+PEG.US,D,20120712,000000,21.8562,21.9674,21.7704,21.8485,2245210.7356151,0
+PEG.US,D,20120713,000000,21.8884,22.1615,21.8289,22.1577,2106452.0921975,0
+PEG.US,D,20120716,000000,22.1761,22.2396,22.0611,22.0816,2987187.4548565,0
+PEG.US,D,20120717,000000,22.0933,22.1811,22.0005,22.0816,3714397.9479458,0
+PEG.US,D,20120718,000000,22.0669,22.3537,22.0005,22.3117,3223938.1871834,0
+PEG.US,D,20120719,000000,22.1704,22.305,21.946,22.2923,3350188.2929637,0
+PEG.US,D,20120720,000000,22.1811,22.3858,22.1244,22.2444,2586331.8857566,0
+PEG.US,D,20120723,000000,22.1294,22.223,21.9734,22.1089,2572450.484849,0
+PEG.US,D,20120724,000000,22.1157,22.1811,21.8485,22.0358,3707287.5620019,0
+PEG.US,D,20120725,000000,22.0669,22.1704,21.907,22.0075,2546411.1954739,0
+PEG.US,D,20120726,000000,22.2659,22.5623,22.223,22.5292,3887550.9687063,0
+PEG.US,D,20120727,000000,22.6707,22.9086,22.6063,22.8588,4072599.4037021,0
+PEG.US,D,20120730,000000,22.779,23.0755,22.7536,23.0306,3303637.0524431,0
+PEG.US,D,20120731,000000,22.8588,22.9964,22.4483,22.5136,5867476.1268317,0
+PEG.US,D,20120801,000000,22.4746,22.8023,22.0221,22.0816,6134308.8668867,0
+PEG.US,D,20120802,000000,22.0475,22.0816,21.7168,21.8806,4396350.0911672,0
+PEG.US,D,20120803,000000,22.1089,22.2659,21.9958,22.1089,3247821.2917512,0
+PEG.US,D,20120806,000000,22.1811,22.2923,22.0142,22.1244,3166162.0720683,0
+PEG.US,D,20120807,000000,22.1615,22.2317,21.9587,21.9734,3835389.3414685,0
+PEG.US,D,20120808,000000,21.9528,22.0747,21.8562,22.0406,3210488.4333533,0
+PEG.US,D,20120809,000000,22.0142,22.0669,21.9157,22.0542,2270463.627583,0
+PEG.US,D,20120810,000000,22.0406,22.2317,21.9011,22.2162,2059842.4101487,0
+PEG.US,D,20120813,000000,22.1498,22.1976,21.9734,22.0611,2196894.9710557,0
+PEG.US,D,20120814,000000,22.0669,22.1811,22.0075,22.0933,2464710.9641921,0
+PEG.US,D,20120815,000000,22.1089,22.2923,22.0611,22.1498,2791555.9767875,0
+PEG.US,D,20120816,000000,22.1498,22.2396,21.9528,21.987,3579584.6203339,0
+PEG.US,D,20120817,000000,22.0299,22.1498,21.987,22.1294,2777737.1185681,0
+PEG.US,D,20120820,000000,21.987,22.0075,21.7539,21.8943,4218269.5268094,0
+PEG.US,D,20120821,000000,21.9323,22.1704,21.7948,21.9674,3550790.3768086,0
+PEG.US,D,20120822,000000,21.9674,22.0299,21.7871,21.8884,2650899.5216348,0
+PEG.US,D,20120823,000000,21.8806,21.8806,21.5686,21.632,3232586.5080828,0
+PEG.US,D,20120824,000000,21.5686,21.8006,21.5686,21.7617,3192857.5470244,0
+PEG.US,D,20120827,000000,21.7168,21.7948,21.6007,21.711,2939412.0181114,0
+PEG.US,D,20120828,000000,21.6826,21.7617,21.5763,21.6612,2477248.2099487,0
+PEG.US,D,20120829,000000,21.5471,21.6143,21.472,21.5471,3128857.9217897,0
+PEG.US,D,20120830,000000,21.4651,21.5061,21.3383,21.4233,3778758.4752501,0
+PEG.US,D,20120831,000000,21.4593,21.5061,21.3627,21.4447,10680132.906951,0
+PEG.US,D,20120904,000000,21.4378,21.513,21.3422,21.4593,12098318.095,0
+PEG.US,D,20120905,000000,21.4417,21.5597,21.4076,21.4203,3214242.0199345,0
+PEG.US,D,20120906,000000,21.5354,21.7451,21.5275,21.7275,2959730.1894524,0
+PEG.US,D,20120907,000000,21.7275,21.7373,21.5442,21.6895,4004857.4700759,0
+PEG.US,D,20120910,000000,21.8299,21.8348,21.6749,21.7714,2733739.8753635,0
+PEG.US,D,20120911,000000,21.7714,21.8416,21.5998,21.6066,2330180.616612,0
+PEG.US,D,20120912,000000,21.6066,21.6544,21.3656,21.4076,3283362.9685708,0
+PEG.US,D,20120913,000000,21.3939,21.8416,21.3862,21.8299,3871419.0563141,0
+PEG.US,D,20120914,000000,21.8202,21.8903,21.711,21.8241,4104908.3412456,0
+PEG.US,D,20120917,000000,21.8241,21.902,21.5919,21.6612,2403674.4269716,0
+PEG.US,D,20120918,000000,21.5998,21.6895,21.4622,21.5041,2618431.6641461,0
+PEG.US,D,20120919,000000,21.5168,21.7275,21.5168,21.6143,2234497.4807156,0
+PEG.US,D,20120920,000000,21.6202,21.7871,21.6143,21.7373,2375559.9506965,0
+PEG.US,D,20120921,000000,21.8006,21.8299,21.63,21.7168,3550112.6601382,0
+PEG.US,D,20120924,000000,21.6973,21.9343,21.6544,21.8826,2965321.0956603,0
+PEG.US,D,20120925,000000,21.9264,22.0592,21.8006,21.8006,2841616.7848764,0
+PEG.US,D,20120926,000000,21.8065,22.0493,21.8065,21.8202,1945441.5805549,0
+PEG.US,D,20120927,000000,21.8572,21.9831,21.8065,21.8202,2627275.8154297,0
+PEG.US,D,20120928,000000,21.8065,22.0923,21.6816,22.0445,4645286.394791,0
+PEG.US,D,20121001,000000,22.0445,22.0863,21.6973,21.7236,3402410.4123098,0
+PEG.US,D,20121002,000000,21.8299,21.9978,21.8065,21.8826,3962126.4599847,0
+PEG.US,D,20121003,000000,21.9264,22.0094,21.8669,22.0094,2227845.3993885,0
+PEG.US,D,20121004,000000,22.0923,22.2639,22.0376,22.1868,2195357.0361003,0
+PEG.US,D,20121005,000000,22.2376,22.2981,22.0923,22.1469,1710746.5546184,0
+PEG.US,D,20121008,000000,22.1411,22.2493,22.099,22.2035,2391081.8155565,0
+PEG.US,D,20121009,000000,22.1674,22.2639,22.1342,22.2376,2042506.8073311,0
+PEG.US,D,20121010,000000,22.221,22.3537,22.1557,22.2493,2690928.8926545,0
+PEG.US,D,20121011,000000,22.3312,22.7088,22.2103,22.4005,3836085.5133583,0
+PEG.US,D,20121012,000000,22.4629,22.498,22.221,22.2581,3381767.2240482,0
+PEG.US,D,20121015,000000,22.2708,22.3586,22.1751,22.3459,2881387.7828235,0
+PEG.US,D,20121016,000000,22.4005,22.498,22.3234,22.3868,2547816.8680231,0
+PEG.US,D,20121017,000000,22.4629,22.6892,22.421,22.6541,4056743.2943118,0
+PEG.US,D,20121018,000000,22.6541,22.8541,22.5877,22.8257,3177802.1891008,0
+PEG.US,D,20121019,000000,22.7575,22.8063,22.3459,22.4073,3912610.0808701,0
+PEG.US,D,20121022,000000,22.0786,22.2142,22.0709,22.2142,3220538.3256421,0
+PEG.US,D,20121023,000000,22.0709,22.1215,21.9264,22.0445,2363682.9916808,0
+PEG.US,D,20121024,000000,22.0445,22.0786,21.8065,21.8348,2635953.8697381,0
+PEG.US,D,20121025,000000,21.9401,21.9704,21.7714,21.9264,2293718.229399,0
+PEG.US,D,20121026,000000,21.9704,21.9978,21.7236,21.7373,3522554.916317,0
+PEG.US,D,20121031,000000,21.8416,22.0923,21.7617,21.949,4002963.7595008,0
+PEG.US,D,20121101,000000,21.8065,21.8065,21.2915,21.3325,5695268.4234237,0
+PEG.US,D,20121102,000000,21.3402,21.5666,21.2701,21.2915,4751861.1860415,0
+PEG.US,D,20121105,000000,21.235,21.3402,20.9297,21.0418,3857375.6595912,0
+PEG.US,D,20121106,000000,21.0418,21.1375,20.9083,20.916,2513823.3790584,0
+PEG.US,D,20121107,000000,20.8536,20.8536,20.4245,20.5249,3514315.6861159,0
+PEG.US,D,20121108,000000,20.5172,20.7346,20.5006,20.5172,3455374.8415945,0
+PEG.US,D,20121109,000000,20.5921,20.7346,20.4712,20.4849,2890385.7276025,0
+PEG.US,D,20121112,000000,20.4849,20.5317,20.2011,20.2772,3039463.9145711,0
+PEG.US,D,20121113,000000,20.2713,20.6528,20.2353,20.4342,4859645.819457,0
+PEG.US,D,20121114,000000,20.4401,20.4956,20.1328,20.2011,4742917.5816308,0
+PEG.US,D,20121115,000000,20.1894,20.2986,19.8987,20.0567,3677539.7988042,0
+PEG.US,D,20121116,000000,20.0626,20.1816,19.9671,20.1757,5835310.7298842,0
+PEG.US,D,20121119,000000,20.244,20.4548,20.2011,20.4001,4893128.7140164,0
+PEG.US,D,20121120,000000,20.4157,20.4478,20.1388,20.2986,3214146.6679672,0
+PEG.US,D,20121121,000000,20.2909,20.324,19.9368,20.1388,3039255.7807071,0
+PEG.US,D,20121123,000000,20.1942,20.2353,19.9124,20.0314,1697381.8998558,0
+PEG.US,D,20121126,000000,20.0178,20.4548,20.0032,20.3523,3780940.2923069,0
+PEG.US,D,20121127,000000,20.3844,20.4849,20.324,20.4001,3367885.8231407,0
+PEG.US,D,20121128,000000,20.3727,20.5317,20.2353,20.5249,3392458.9478584,0
+PEG.US,D,20121129,000000,20.557,20.557,20.3172,20.4772,3593576.7525582,0
+PEG.US,D,20121130,000000,20.5172,20.6332,20.4245,20.6127,4807459.5852598,0
+PEG.US,D,20121203,000000,20.6127,20.6458,20.2284,20.4478,2955105.1063964,0
+PEG.US,D,20121204,000000,20.4909,20.5921,20.3523,20.361,3818654.5585736,0
+PEG.US,D,20121205,000000,20.4128,20.9512,20.3483,20.8078,5896182.1954196,0
+PEG.US,D,20121206,000000,20.8351,20.92,20.6976,20.7727,4050045.074936,0
+PEG.US,D,20121207,000000,20.759,20.8497,20.7034,20.8429,3459046.404978,0
+PEG.US,D,20121210,000000,20.8195,20.8829,20.7434,20.8585,2778952.0871829,0
+PEG.US,D,20121211,000000,20.8585,21.1014,20.8429,20.9882,3645257.5188001,0
+PEG.US,D,20121212,000000,20.9648,21.1959,20.9648,20.996,3077869.2262778,0
+PEG.US,D,20121213,000000,20.9648,21.0116,20.759,20.8887,2567668.5324276,0
+PEG.US,D,20121214,000000,20.8966,20.9316,20.799,20.8429,2670627.125953,0
+PEG.US,D,20121217,000000,20.8829,21.2506,20.8829,21.2417,3692809.4423317,0
+PEG.US,D,20121218,000000,21.2086,21.4944,21.1521,21.4788,3748310.4390028,0
+PEG.US,D,20121219,000000,21.472,21.4944,21.314,21.314,3712700.0677551,0
+PEG.US,D,20121220,000000,21.3412,21.4037,21.1892,21.3599,2065242.6124221,0
+PEG.US,D,20121221,000000,21.3258,21.4037,21.117,21.314,6860009.1078499,0
+PEG.US,D,20121224,000000,21.2584,21.2584,21.0545,21.1774,912386.06404146,0
+PEG.US,D,20121226,000000,21.2037,21.2857,20.9882,21.0263,2514766.6458311,0
+PEG.US,D,20121227,000000,20.9794,21.0711,20.7229,20.996,3788710.9649917,0
+PEG.US,D,20121228,000000,20.9033,21.0545,20.7503,20.759,3193914.6209837,0
+PEG.US,D,20121231,000000,20.7727,21.2584,20.6458,21.2155,6567893.7424177,0
+PEG.US,D,20130102,000000,21.4233,21.5968,21.2711,21.4447,4130949.6812007,0
+PEG.US,D,20130103,000000,21.4886,21.5841,21.3881,21.4447,2810154.7368483,0
+PEG.US,D,20130104,000000,21.4641,21.5579,21.4447,21.5325,2148691.988393,0
+PEG.US,D,20130107,000000,21.472,21.472,21.1296,21.2272,2149179.0011289,0
+PEG.US,D,20130108,000000,21.1676,21.2984,21.0711,21.117,5384686.560337,0
+PEG.US,D,20130109,000000,21.1892,21.1892,20.8195,20.8672,4789367.3184442,0
+PEG.US,D,20130110,000000,20.9589,21.0116,20.7854,20.8966,5253036.2522833,0
+PEG.US,D,20130111,000000,20.9033,20.9512,20.759,20.8829,3272459.0097369,0
+PEG.US,D,20130114,000000,20.9355,20.9589,20.7649,20.8078,2534473.7443498,0
+PEG.US,D,20130115,000000,20.7912,20.8351,20.6332,20.7804,5558912.0344065,0
+PEG.US,D,20130116,000000,20.7346,20.759,20.5921,20.6458,3202331.2263498,0
+PEG.US,D,20130117,000000,20.7151,20.7912,20.5921,20.6528,3575304.034708,0
+PEG.US,D,20130118,000000,20.7649,20.7912,20.5921,20.6829,4784103.4797368,0
+PEG.US,D,20130122,000000,20.6829,21.0935,20.6829,21.039,4429162.446086,0
+PEG.US,D,20130123,000000,21.0165,21.039,20.8887,20.8966,3325502.3863492,0
+PEG.US,D,20130124,000000,20.9355,21.0711,20.8887,20.996,2742554.293238,0
+PEG.US,D,20130125,000000,21.0711,21.1676,20.9355,21.1676,4535239.971701,0
+PEG.US,D,20130128,000000,21.1774,21.2711,20.996,21.2711,4737083.6816999,0
+PEG.US,D,20130129,000000,21.2417,21.5579,21.2037,21.436,3992243.3275717,0
+PEG.US,D,20130130,000000,21.4641,21.5247,21.3686,21.4106,3219350.0145664,0
+PEG.US,D,20130131,000000,21.4037,21.628,21.4037,21.6173,4160919.9323219,0
+PEG.US,D,20130201,000000,21.628,21.7227,21.5627,21.6115,2870760.6522816,0
+PEG.US,D,20130204,000000,21.5247,21.6739,21.5012,21.5968,4377802.5956049,0
+PEG.US,D,20130205,000000,21.6524,21.7021,21.472,21.4886,3254073.5099899,0
+PEG.US,D,20130206,000000,21.436,21.6612,21.3412,21.628,3612711.7392736,0
+PEG.US,D,20130207,000000,21.6612,22.0202,21.5247,21.8679,6708169.8149915,0
+PEG.US,D,20130208,000000,21.8202,21.8679,21.6232,21.7948,2718761.4141877,0
+PEG.US,D,20130211,000000,21.7948,21.8758,21.7275,21.8679,1866183.5899825,0
+PEG.US,D,20130212,000000,21.8299,21.9109,21.6739,21.8426,2417061.6381135,0
+PEG.US,D,20130213,000000,21.8846,21.9714,21.7801,21.8358,2480618.3380811,0
+PEG.US,D,20130214,000000,21.7617,21.8913,21.5412,21.5783,4007700.5991634,0
+PEG.US,D,20130215,000000,21.6651,21.7451,21.5579,21.5579,4642114.1476229,0
+PEG.US,D,20130219,000000,21.6036,21.9343,21.6036,21.7801,4796177.294427,0
+PEG.US,D,20130220,000000,21.7704,21.9421,21.6739,21.6963,6293132.4350227,0
+PEG.US,D,20130221,000000,21.8846,22.1733,21.7021,22.0055,6134518.0260406,0
+PEG.US,D,20130222,000000,22.0611,22.304,22.0406,22.2971,11250597.069385,0
+PEG.US,D,20130225,000000,22.3741,22.6356,22.1644,22.1644,16806715.188622,0
+PEG.US,D,20130226,000000,22.2903,22.4277,22.2083,22.2971,17182539.328386,0
+PEG.US,D,20130227,000000,22.3302,22.6707,22.2629,22.6501,4019066.963774,0
+PEG.US,D,20130228,000000,22.6287,22.7116,22.5068,22.5966,4887425.0259118,0
+PEG.US,D,20130301,000000,22.5839,22.775,22.4073,22.775,5421458.585121,0
+PEG.US,D,20130304,000000,22.8004,23.1818,22.6941,23.0247,5020943.4122912,0
+PEG.US,D,20130305,000000,23.1144,23.3007,23.1007,23.1915,4320256.1454431,0
+PEG.US,D,20130306,000000,23.1818,23.2189,23.0237,23.094,3234959.0290741,0
+PEG.US,D,20130307,000000,23.1076,23.2471,22.8842,22.8989,3981350.6469273,0
+PEG.US,D,20130308,000000,22.9194,22.973,22.7946,22.9115,3281364.6784187,0
+PEG.US,D,20130311,000000,22.9115,23.0696,22.8588,23.0306,2411170.3219442,0
+PEG.US,D,20130312,000000,22.9867,23.094,22.8551,22.9613,2555011.3277446,0
+PEG.US,D,20130313,000000,22.9671,23.1134,22.8668,22.9955,2751045.7447718,0
+PEG.US,D,20130314,000000,23.0306,23.1301,22.9115,23.094,5005637.8836149,0
+PEG.US,D,20130315,000000,23.0101,23.3251,22.9321,23.3251,4687169.4900769,0
+PEG.US,D,20130318,000000,23.2189,23.3378,23.094,23.2109,2580479.5306062,0
+PEG.US,D,20130319,000000,23.289,23.3524,23.0998,23.2353,3535911.3687599,0
+PEG.US,D,20130320,000000,23.3446,23.5787,23.3027,23.5211,3497368.6681971,0
+PEG.US,D,20130321,000000,23.4139,23.5641,23.3758,23.4188,3057790.9727898,0
+PEG.US,D,20130322,000000,23.4188,23.5641,23.3446,23.4139,2417999.7784363,0
+PEG.US,D,20130325,000000,23.489,23.6391,23.2189,23.3251,3082207.228142,0
+PEG.US,D,20130326,000000,23.4276,23.5855,23.3895,23.5387,3053428.3639662,0
+PEG.US,D,20130327,000000,23.4343,23.6391,23.3602,23.6109,1794051.3647036,0
+PEG.US,D,20130328,000000,23.7035,24.0888,23.6109,24.0673,4931103.4039356,0
+PEG.US,D,20130401,000000,24.0332,24.0615,23.8333,23.9543,2845829.7013642,0
+PEG.US,D,20130402,000000,24.0401,24.1025,23.9054,23.9913,2052972.9673478,0
+PEG.US,D,20130403,000000,24.002,24.117,23.9483,24.0098,2942035.7351453,0
+PEG.US,D,20130404,000000,24.0673,24.2488,24.0615,24.2156,3028559.9557372,0
+PEG.US,D,20130405,000000,24.0742,24.2341,24.0468,24.1883,2912983.1185475,0
+PEG.US,D,20130408,000000,23.9483,24.2156,23.9123,24.2097,3958355.443474,0
+PEG.US,D,20130409,000000,24.2488,24.3473,24.157,24.2195,2491838.0862259,0
+PEG.US,D,20130410,000000,24.3053,24.5286,24.2156,24.4956,2569776.5286065,0
+PEG.US,D,20130411,000000,24.5141,24.5882,24.4175,24.5033,3671646.4320551,0
+PEG.US,D,20130412,000000,24.4604,24.6272,24.4525,24.5716,3831499.3913213,0
+PEG.US,D,20130415,000000,24.5228,24.6837,24.3258,24.3258,3825219.4902533,0
+PEG.US,D,20130416,000000,24.4175,24.6066,24.1804,24.5589,3687654.2843611,0
+PEG.US,D,20130417,000000,24.5443,24.6769,24.3648,24.6066,3901783.0187838,0
+PEG.US,D,20130418,000000,24.6496,24.8243,24.475,24.7959,3370166.0680345,0
+PEG.US,D,20130419,000000,24.8807,25.1821,24.8116,25.1597,3555310.8802875,0
+PEG.US,D,20130422,000000,25.1597,25.1821,24.9734,25.0904,2299717.201015,0
+PEG.US,D,20130423,000000,25.0904,25.1509,24.8116,25.0983,4760822.2203818,0
+PEG.US,D,20130424,000000,25.1412,25.3509,25.0203,25.1509,3052109.8410644,0
+PEG.US,D,20130425,000000,25.2582,25.4669,25.148,25.3021,2885310.5422498,0
+PEG.US,D,20130426,000000,25.2866,25.4816,25.2368,25.3158,2787138.0023056,0
+PEG.US,D,20130429,000000,25.4289,25.6522,25.3577,25.5362,2270398.009025,0
+PEG.US,D,20130430,000000,25.5527,25.8532,25.2582,25.6562,4496452.2268355,0
+PEG.US,D,20130501,000000,25.7,25.9312,25.6308,25.6455,2917996.7865022,0
+PEG.US,D,20130502,000000,25.7,25.7234,25.4435,25.5615,3773282.4015189,0
+PEG.US,D,20130503,000000,25.6455,25.7849,25.3646,25.4358,4807159.1752985,0
+PEG.US,D,20130506,000000,25.3918,25.4358,24.833,24.833,3771363.0586946,0
+PEG.US,D,20130507,000000,24.9022,25.148,24.7959,25.0983,4680688.6321748,0
+PEG.US,D,20130508,000000,25.0397,25.1889,24.5959,24.7482,4588190.046926,0
+PEG.US,D,20130509,000000,24.7549,24.8183,24.3316,24.4019,3891346.5921764,0
+PEG.US,D,20130510,000000,24.4019,24.4263,24.1961,24.3961,2231269.8678892,0
+PEG.US,D,20130513,000000,24.2809,24.4604,24.0673,24.2254,2939340.2478135,0
+PEG.US,D,20130514,000000,24.2029,24.4263,24.1804,24.356,2869683.0725226,0
+PEG.US,D,20130515,000000,24.356,24.6496,24.1727,24.4525,3500159.5074962,0
+PEG.US,D,20130516,000000,24.4175,24.4809,24.2254,24.2878,2688726.5697983,0
+PEG.US,D,20130517,000000,24.356,24.5959,24.2809,24.5794,3841314.4922067,0
+PEG.US,D,20130520,000000,24.5647,24.635,24.3316,24.4175,2355149.5032581,0
+PEG.US,D,20130521,000000,24.4097,24.5091,24.1025,24.3717,4176795.5222218,0
+PEG.US,D,20130522,000000,24.356,24.6136,23.9191,24.0401,4169491.3564734,0
+PEG.US,D,20130523,000000,23.8576,23.962,23.489,23.8645,3095064.3643693,0
+PEG.US,D,20130524,000000,23.7679,23.8508,23.605,23.7533,2705147.6139623,0
+PEG.US,D,20130528,000000,24.002,24.3648,23.7376,23.8421,6224722.0123358,0
+PEG.US,D,20130529,000000,23.683,23.7181,23.0306,23.3378,4734238.5020324,0
+PEG.US,D,20130530,000000,23.4422,23.8333,23.3602,23.3758,4117653.7208662,0
+PEG.US,D,20130531,000000,23.2842,23.5807,23.1564,23.1564,5124398.2461623,0
+PEG.US,D,20130603,000000,23.1437,23.3671,22.8471,23.1915,5546717.2355,0
+PEG.US,D,20130604,000000,23.1515,23.1651,22.8901,23.0169,5695504.2401169,0
+PEG.US,D,20130605,000000,23.0394,23.0394,22.6765,22.7584,6064409.723163,0
+PEG.US,D,20130606,000000,22.775,23.171,22.7466,23.171,4070199.1998818,0
+PEG.US,D,20130607,000000,23.1788,23.3348,22.9311,23.1603,3095375.0272303,0
+PEG.US,D,20130610,000000,23.2129,23.2207,22.9506,23.0316,3064430.7506373,0
+PEG.US,D,20130611,000000,22.8579,23.1154,22.8326,22.9603,2554533.5426183,0
+PEG.US,D,20130612,000000,23.0705,23.1447,22.6551,22.7243,4409283.0988522,0
+PEG.US,D,20130613,000000,22.7175,23.1154,22.7175,23.0852,4097760.0195728,0
+PEG.US,D,20130614,000000,23.0852,23.2967,23.0705,23.1232,2255030.9629504,0
+PEG.US,D,20130617,000000,23.2422,23.4929,23.1788,23.3719,4420281.3843635,0
+PEG.US,D,20130618,000000,23.3651,23.5378,23.291,23.5201,2812748.7204732,0
+PEG.US,D,20130619,000000,23.4558,23.5318,22.9252,22.9252,3207486.3843203,0
+PEG.US,D,20130620,000000,22.8004,22.8541,22.0513,22.1167,5803199.673305,0
+PEG.US,D,20130621,000000,22.3,22.5068,21.9888,22.4424,6001470.2477575,0
+PEG.US,D,20130624,000000,22.3,22.775,22.0386,22.5693,4240049.761648,0
+PEG.US,D,20130625,000000,22.7312,22.977,22.5185,22.8745,3233954.244903,0
+PEG.US,D,20130626,000000,23.0394,23.3875,22.9662,23.3124,4180070.2983868,0
+PEG.US,D,20130627,000000,23.3925,23.5114,23.0852,23.1369,3507592.8597807,0
+PEG.US,D,20130628,000000,23.4802,23.6802,23.2353,23.4002,12441202.74389,0
+PEG.US,D,20130701,000000,23.2207,23.286,22.5342,22.5693,5013081.4887992,0
+PEG.US,D,20130702,000000,22.5342,22.7466,22.4356,22.5623,4115123.3052196,0
+PEG.US,D,20130703,000000,22.4785,22.6464,22.4063,22.5342,1557406.2372434,0
+PEG.US,D,20130705,000000,22.5917,22.6248,22.1938,22.4356,3004656.3453701,0
+PEG.US,D,20130708,000000,22.5478,22.9506,22.5399,22.8648,3621563.067587,0
+PEG.US,D,20130709,000000,22.972,23.1007,22.8374,22.8648,3273061.8802394,0
+PEG.US,D,20130710,000000,22.8745,23.0169,22.7175,22.9662,2660558.778445,0
+PEG.US,D,20130711,000000,23.2305,23.448,23.095,23.4069,3913467.2232852,0
+PEG.US,D,20130712,000000,23.3992,23.5378,23.2666,23.4987,2225581.5591341,0
+PEG.US,D,20130715,000000,23.4558,24.0293,23.4129,24.0293,3147181.9041385,0
+PEG.US,D,20130716,000000,24.0371,24.0859,23.803,23.844,3005672.4077306,0
+PEG.US,D,20130717,000000,23.9757,24.0059,23.7308,23.8538,1779833.6686856,0
+PEG.US,D,20130718,000000,23.7308,24.2331,23.7308,24.2088,2642875.6023274,0
+PEG.US,D,20130719,000000,24.3102,24.357,24.0859,24.2488,2802282.5604565,0
+PEG.US,D,20130722,000000,24.3053,24.3794,24.202,24.2254,1372179.4017928,0
+PEG.US,D,20130723,000000,24.2195,24.5609,24.1366,24.4282,2699526.9743453,0
+PEG.US,D,20130724,000000,24.4106,24.4106,23.803,23.966,2225949.6382334,0
+PEG.US,D,20130725,000000,23.8947,24.1794,23.8947,24.162,1971162.0047493,0
+PEG.US,D,20130726,000000,24.0293,24.318,23.9308,24.318,2310874.4064717,0
+PEG.US,D,20130729,000000,24.1941,24.3483,24.162,24.2712,3370335.2408796,0
+PEG.US,D,20130730,000000,24.4408,24.6525,24.1288,24.2634,2884684.0900779,0
+PEG.US,D,20130731,000000,24.2331,24.2712,23.7455,23.9454,4231890.5040646,0
+PEG.US,D,20130801,000000,24.0508,24.3727,24.0293,24.3326,3346326.0256456,0
+PEG.US,D,20130802,000000,24.3258,24.4702,24.1483,24.4702,2845238.1090513,0
+PEG.US,D,20130805,000000,24.3727,24.3727,24.1864,24.202,2248020.0301337,0
+PEG.US,D,20130806,000000,24.1406,24.1864,23.8186,23.8899,3360437.0915066,0
+PEG.US,D,20130807,000000,23.7533,24.0147,23.6762,23.9308,2981784.1767132,0
+PEG.US,D,20130808,000000,24.0293,24.2088,23.8947,24.1406,2753422.3669229,0
+PEG.US,D,20130809,000000,24.162,24.2565,23.9932,24.0371,2775070.3393553,0
+PEG.US,D,20130812,000000,23.9386,24.0946,23.7942,24.0225,2956444.1350977,0
+PEG.US,D,20130813,000000,24.0293,24.043,23.7035,23.7386,2897317.7130916,0
+PEG.US,D,20130814,000000,23.6762,23.6977,23.3992,23.5778,1889800.1191578,0
+PEG.US,D,20130815,000000,23.4558,23.4783,23.2422,23.3124,2400780.0333854,0
+PEG.US,D,20130816,000000,23.25,23.3651,22.9184,23.0852,2842236.0600184,0
+PEG.US,D,20130819,000000,23.0783,23.2072,22.8053,22.8579,2404843.2575376,0
+PEG.US,D,20130820,000000,22.8823,23.25,22.8091,23.0647,2882193.66074,0
+PEG.US,D,20130821,000000,23.0101,23.0101,22.6063,22.7663,3524657.7860462,0
+PEG.US,D,20130822,000000,22.8326,23.171,22.7175,23.0394,8148867.2949181,0
+PEG.US,D,20130823,000000,23.0705,23.286,22.9506,23.2129,8227239.4349562,0
+PEG.US,D,20130826,000000,23.2129,23.2783,23.0169,23.0316,2480094.4149063,0
+PEG.US,D,20130827,000000,22.8579,23.1456,22.8541,23.0316,2637012.9942775,0
+PEG.US,D,20130828,000000,23.0569,23.2744,22.9028,23.171,2908690.229442,0
+PEG.US,D,20130829,000000,23.0852,23.1456,22.8745,22.9379,2508353.457067,0
+PEG.US,D,20130830,000000,23.1925,23.3495,23.1212,23.2296,2395720.2273821,0
+PEG.US,D,20130903,000000,23.1194,23.1691,22.6102,22.775,3768063.6755701,0
+PEG.US,D,20130904,000000,22.7546,23.0052,22.6102,22.9798,4931902.1048225,0
+PEG.US,D,20130905,000000,22.975,23.0501,22.7663,22.9115,3361707.4257798,0
+PEG.US,D,20130906,000000,22.9984,23.4178,22.9984,23.0501,4479490.854857,0
+PEG.US,D,20130909,000000,23.0501,23.1651,22.9339,23.0199,2981381.2377548,0
+PEG.US,D,20130910,000000,23.1194,23.1749,22.9466,23.1564,2893159.1369722,0
+PEG.US,D,20130911,000000,23.1974,23.2403,22.819,22.9623,4716773.7126787,0
+PEG.US,D,20130912,000000,23.0549,23.1496,22.7302,22.8101,3229055.4094251,0
+PEG.US,D,20130913,000000,22.8658,23.1905,22.8326,23.1691,3476192.3291511,0
+PEG.US,D,20130916,000000,23.4343,23.5553,23.1564,23.2353,4303055.8809016,0
+PEG.US,D,20130917,000000,23.5728,23.6723,23.3641,23.5328,4870026.8804062,0
+PEG.US,D,20130918,000000,23.6079,24.3882,23.3865,24.2976,5678185.041939,0
+PEG.US,D,20130919,000000,24.2742,24.5238,24.1493,24.2976,4458559.5601139,0
+PEG.US,D,20130920,000000,24.2916,24.3356,23.8294,23.8294,5149122.0885057,0
+PEG.US,D,20130923,000000,23.8157,24.2156,23.7348,24.1727,3878691.4380733,0
+PEG.US,D,20130924,000000,24.1239,24.3814,24.0585,24.2819,5516153.341486,0
+PEG.US,D,20130925,000000,24.2742,24.3619,24.0371,24.043,4601675.6859052,0
+PEG.US,D,20130926,000000,24.0371,24.157,23.7426,23.8889,3075007.6419707,0
+PEG.US,D,20130927,000000,23.7845,23.9747,23.5328,23.6626,4051694.7664981,0
+PEG.US,D,20130930,000000,23.8957,24.0195,23.7094,23.8615,4327668.9919281,0
+PEG.US,D,20131001,000000,23.8333,23.921,23.7006,23.8001,3298201.9903107,0
+PEG.US,D,20131002,000000,23.7269,23.9298,23.5211,23.9142,4236888.7926697,0
+PEG.US,D,20131003,000000,23.7845,23.8333,23.4178,23.5807,4499142.5877174,0
+PEG.US,D,20131004,000000,23.5855,23.7006,23.4793,23.5933,2660741.2800596,0
+PEG.US,D,20131007,000000,23.4793,23.6557,23.3641,23.4567,2078080.26814,0
+PEG.US,D,20131008,000000,23.4412,23.8421,23.4129,23.6499,3131676.4439179,0
+PEG.US,D,20131009,000000,23.686,24.0869,23.6353,23.8079,3098140.2342801,0
+PEG.US,D,20131010,000000,23.965,24.2107,23.7269,24.2107,2985677.2027302,0
+PEG.US,D,20131011,000000,24.1893,24.3356,24.1073,24.3014,2198227.8480171,0
+PEG.US,D,20131014,000000,24.2428,24.2662,23.8079,24.1814,3025765.0152781,0
+PEG.US,D,20131015,000000,24.1025,24.2195,23.8079,23.8508,3338733.7534158,0
+PEG.US,D,20131016,000000,24.0001,24.1025,23.5807,23.921,5378731.6761896,0
+PEG.US,D,20131017,000000,23.8576,24.3697,23.6928,24.3131,4100541.6312622,0
+PEG.US,D,20131018,000000,24.3433,24.4672,24.2195,24.3014,3339193.0833225,0
+PEG.US,D,20131021,000000,24.2916,24.3014,24.0147,24.157,2789970.8784935,0
+PEG.US,D,20131022,000000,24.1893,24.631,24.1073,24.5677,4429508.994096,0
+PEG.US,D,20131023,000000,24.5385,24.7598,24.3697,24.4009,4398000.8080194,0
+PEG.US,D,20131024,000000,24.4009,24.4887,24.2156,24.3522,2543076.9524905,0
+PEG.US,D,20131025,000000,24.2662,24.6086,24.1162,24.5969,2954842.632164,0
+PEG.US,D,20131028,000000,24.3356,24.474,24.0946,24.3219,4869145.1310316,0
+PEG.US,D,20131029,000000,24.3219,24.4604,24.1493,24.2428,3042231.1722008,0
+PEG.US,D,20131030,000000,24.3814,24.4604,23.7426,23.7787,5780878.0853621,0
+PEG.US,D,20131031,000000,24.0849,24.4906,23.7221,24.2752,8233768.4814869,0
+PEG.US,D,20131101,000000,24.1376,24.4009,24.043,24.2361,5226893.4086212,0
+PEG.US,D,20131104,000000,24.3522,24.4243,24.2038,24.3882,3983472.9971658,0
+PEG.US,D,20131105,000000,24.3755,24.5735,24.0946,24.1073,4437449.8649158,0
+PEG.US,D,20131106,000000,24.1424,24.2508,24.0001,24.2107,4339412.6632477,0
+PEG.US,D,20131107,000000,24.2976,24.4311,23.965,23.9874,4945137.5730487,0
+PEG.US,D,20131108,000000,23.8996,24.0147,23.6792,24.0147,6881106.4995682,0
+PEG.US,D,20131111,000000,24.0585,24.1297,23.9064,24.0001,3098438.5936615,0
+PEG.US,D,20131112,000000,23.8937,23.8937,23.5728,23.7845,4142583.6464935,0
+PEG.US,D,20131113,000000,23.6353,24.0585,23.5124,24.0585,4071111.7079553,0
+PEG.US,D,20131114,000000,24.1239,24.2662,23.9142,24.1893,3190374.2947164,0
+PEG.US,D,20131115,000000,24.0946,24.4243,24.0712,24.4243,4948973.1828276,0
+PEG.US,D,20131118,000000,24.4604,24.4809,24.2038,24.4672,3783026.7573964,0
+PEG.US,D,20131119,000000,24.4458,24.4887,24.1961,24.3755,4128049.1358748,0
+PEG.US,D,20131120,000000,24.3619,24.4077,23.965,23.9874,4756604.177444,0
+PEG.US,D,20131121,000000,24.043,24.3131,23.9824,24.1376,11972844.133728,0
+PEG.US,D,20131122,000000,24.0712,24.2428,24.0371,24.0869,12668242.954909,0
+PEG.US,D,20131125,000000,24.1814,24.2195,23.9445,23.9503,16881993.003529,0
+PEG.US,D,20131126,000000,23.8996,23.9503,23.5465,23.5807,4434623.1404677,0
+PEG.US,D,20131127,000000,23.6557,23.7074,23.3719,23.5046,3453687.2143034,0
+PEG.US,D,20131129,000000,23.961,23.9707,23.6274,23.687,1945599.4752103,0
+PEG.US,D,20131202,000000,23.4567,23.5397,23.1974,23.4178,4443323.7511554,0
+PEG.US,D,20131203,000000,23.5387,23.9533,23.5387,23.8254,6449582.4568775,0
+PEG.US,D,20131204,000000,23.5211,23.7591,23.3962,23.6802,11232547.864747,0
+PEG.US,D,20131205,000000,23.5728,23.7026,23.2227,23.3378,6498807.6536405,0
+PEG.US,D,20131206,000000,23.4393,23.7289,23.3691,23.5942,4458893.8046442,0
+PEG.US,D,20131209,000000,23.6079,23.6509,23.2763,23.486,5855212.6334973,0
+PEG.US,D,20131210,000000,23.5271,23.5271,23.2686,23.3319,4679777.1493912,0
+PEG.US,D,20131211,000000,23.289,23.3319,23.0452,23.093,4183491.6910176,0
+PEG.US,D,20131212,000000,23.1359,23.4616,23.0549,23.2763,4499468.629928,0
+PEG.US,D,20131213,000000,23.2432,23.3378,23.0452,23.0842,2774342.3834765,0
+PEG.US,D,20131216,000000,23.1935,23.4323,23.1311,23.2686,3564455.4415324,0
+PEG.US,D,20131217,000000,23.2139,23.2763,23.0686,23.1134,3047444.7716997,0
+PEG.US,D,20131218,000000,23.0842,23.3845,22.7458,23.3319,4389361.7147298,0
+PEG.US,D,20131219,000000,23.1847,23.2393,22.7643,22.9339,5459278.4562548,0
+PEG.US,D,20131220,000000,22.9272,23.1222,22.8842,23.0072,9067465.5908894,0
+PEG.US,D,20131223,000000,23.1992,23.3094,22.9272,22.9994,14747160.884954,0
+PEG.US,D,20131224,000000,23.0511,23.1359,22.9115,23.0764,2086426.1284981,0
+PEG.US,D,20131226,000000,23.171,23.1935,23.013,23.0686,2419875.0337919,0
+PEG.US,D,20131227,000000,23.1067,23.1992,22.9808,23.1311,2658370.8096483,0
+PEG.US,D,20131230,000000,23.171,23.2227,23.0842,23.1992,3410724.4886789,0
+PEG.US,D,20131231,000000,23.2393,23.2763,23.0511,23.2139,4173916.5079852,0
+PEG.US,D,20140102,000000,23.1222,23.1359,22.6882,22.7028,4585523.2677134,0
+PEG.US,D,20140103,000000,22.976,22.9808,22.6717,22.773,5380854.0264281,0
+PEG.US,D,20140106,000000,22.8316,22.9339,22.7897,22.9115,6421166.5453512,0
+PEG.US,D,20140107,000000,22.9048,22.9808,22.7155,22.9339,6677524.9230699,0
+PEG.US,D,20140108,000000,22.9681,22.9808,22.7028,22.8091,4836768.5243502,0
+PEG.US,D,20140109,000000,22.9115,23.1311,22.8842,22.9808,9797823.7241875,0
+PEG.US,D,20140110,000000,23.0764,23.5124,23.0354,23.0998,12274231.19636,0
+PEG.US,D,20140113,000000,23.0764,23.1311,22.7897,22.8755,7779874.6622245,0
+PEG.US,D,20140114,000000,22.8658,22.9339,22.6414,22.7575,7174790.5586549,0
+PEG.US,D,20140115,000000,22.8541,22.9623,22.7809,22.8461,7225677.7504597,0
+PEG.US,D,20140116,000000,22.8755,22.9905,22.8091,22.9808,3547471.5131747,0
+PEG.US,D,20140117,000000,23.0452,23.093,22.9339,23.0276,2985455.7400967,0
+PEG.US,D,20140121,000000,23.093,23.3378,23.0354,23.252,4209788.3281753,0
+PEG.US,D,20140122,000000,23.2686,23.4987,23.2686,23.486,4477265.9756216,0
+PEG.US,D,20140123,000000,23.3962,23.8303,23.2763,23.7221,7854454.2546626,0
+PEG.US,D,20140124,000000,23.6577,24.2038,23.5992,23.9259,8287475.2207101,0
+PEG.US,D,20140127,000000,23.8908,24.1883,23.8186,24.0702,7521972.1978106,0
+PEG.US,D,20140128,000000,24.1229,24.1483,23.7815,23.8615,4086265.493716,0
+PEG.US,D,20140129,000000,23.8303,23.9707,23.6509,23.8303,7029489.5399369,0
+PEG.US,D,20140130,000000,23.9473,24.2038,23.8615,24.1804,3276114.168481,0
+PEG.US,D,20140131,000000,23.8957,24.2752,23.8908,24.156,6009379.3345882,0
+PEG.US,D,20140203,000000,24.2195,24.556,24.0411,24.0772,5892781.3085881,0
+PEG.US,D,20140204,000000,24.2428,24.3024,23.8254,23.9981,4038150.6859907,0
+PEG.US,D,20140205,000000,23.9259,23.9981,23.8186,23.9181,4068425.4482331,0
+PEG.US,D,20140206,000000,23.961,24.3638,23.8684,24.3229,4056335.2289037,0
+PEG.US,D,20140207,000000,24.3775,24.7462,24.2672,24.5989,8326824.8244793,0
+PEG.US,D,20140210,000000,24.4906,24.6066,24.2273,24.5706,5718610.1748872,0
+PEG.US,D,20140211,000000,24.5784,24.9392,24.556,24.9041,3688746.2181794,0
+PEG.US,D,20140212,000000,24.8827,25.071,24.7365,24.9256,7454945.9165837,0
+PEG.US,D,20140213,000000,24.8827,25.032,24.8387,24.9988,4870683.0659871,0
+PEG.US,D,20140214,000000,24.9041,25.145,24.833,25.145,3734585.9074607,0
+PEG.US,D,20140218,000000,25.1704,25.4669,25.1061,25.4425,5450641.413545,0
+PEG.US,D,20140219,000000,25.4085,25.5761,25.2582,25.3392,4659907.0297671,0
+PEG.US,D,20140220,000000,25.6601,26.8607,25.5704,26.4676,16870744.547266,0
+PEG.US,D,20140221,000000,26.3165,27.0567,26.3165,26.5076,8814555.2633409,0
+PEG.US,D,20140224,000000,26.6003,26.848,26.4745,26.6149,6497839.7799085,0
+PEG.US,D,20140225,000000,26.7368,26.7808,26.5613,26.6491,6538372.5683035,0
+PEG.US,D,20140226,000000,26.6997,26.7808,26.5486,26.5613,3857140.868188,0
+PEG.US,D,20140227,000000,26.5486,26.688,26.3262,26.411,3291507.8720947,0
+PEG.US,D,20140228,000000,26.4491,26.6432,26.411,26.5613,3191759.4614663,0
+PEG.US,D,20140303,000000,26.4189,26.5262,26.176,26.1848,3788655.5993333,0
+PEG.US,D,20140304,000000,26.3526,26.4189,26.176,26.257,4395482.6958523,0
+PEG.US,D,20140305,000000,26.2725,26.3175,26.0502,26.218,4584872.2085823,0
+PEG.US,D,20140306,000000,26.3272,26.3272,25.9155,25.9936,5088019.9327268,0
+PEG.US,D,20140307,000000,26.0346,26.0678,25.6893,25.9459,7717954.3250495,0
+PEG.US,D,20140310,000000,25.9526,26.1916,25.8786,25.9868,8648342.430389,0
+PEG.US,D,20140311,000000,25.9868,26.0561,25.7274,25.7449,6837566.5356904,0
+PEG.US,D,20140312,000000,25.6376,26.2004,25.6239,26.2004,3581526.5195375,0
+PEG.US,D,20140313,000000,26.1916,26.6451,26.175,26.5008,4553040.030875,0
+PEG.US,D,20140314,000000,26.3886,26.8714,26.3526,26.8314,5106065.0362038,0
+PEG.US,D,20140317,000000,26.8587,26.9835,26.5798,26.9338,3330303.8192801,0
+PEG.US,D,20140318,000000,26.9758,27.1308,26.808,27.0059,3562862.1409185,0
+PEG.US,D,20140319,000000,27.0059,27.1805,26.5291,26.6383,4849502.6257811,0
+PEG.US,D,20140320,000000,26.5603,26.6383,26.2384,26.5603,4455623.129639,0
+PEG.US,D,20140321,000000,26.8646,27.283,26.7271,27.0129,4997845.6798408,0
+PEG.US,D,20140324,000000,27.0363,27.2176,26.9037,27.0509,2613492.8423592,0
+PEG.US,D,20140325,000000,27.1445,27.1543,26.8587,27.0783,3350434.3625566,0
+PEG.US,D,20140326,000000,27.1611,27.3864,27.0703,27.2343,4245123.921711,0
+PEG.US,D,20140327,000000,27.203,27.3044,27.0275,27.2918,2309216.5125897,0
+PEG.US,D,20140328,000000,27.2411,27.3718,27.166,27.3591,1844441.2908727,0
+PEG.US,D,20140331,000000,27.4673,28.1393,27.4059,27.9209,5691642.9980889,0
+PEG.US,D,20140401,000000,27.9062,27.9062,27.4224,27.5259,4405871.9591212,0
+PEG.US,D,20140402,000000,27.5776,27.5824,27.3347,27.5259,3085771.1360787,0
+PEG.US,D,20140403,000000,27.5776,27.9638,27.4946,27.8926,3520583.2837042,0
+PEG.US,D,20140404,000000,27.9413,28.6397,27.9268,28.1647,7408729.9458834,0
+PEG.US,D,20140407,000000,28.1832,28.4026,27.9969,28.0038,7545735.3434518,0
+PEG.US,D,20140408,000000,27.9969,28.1832,27.565,28.0819,9012324.4709979,0
+PEG.US,D,20140409,000000,28.2506,28.4983,28.0116,28.3315,9171521.244683,0
+PEG.US,D,20140410,000000,28.272,28.4407,28.0819,28.1999,5136071.1724739,0
+PEG.US,D,20140411,000000,28.1755,28.5442,28.0819,28.4116,4083998.5775917,0
+PEG.US,D,20140414,000000,28.4749,28.7762,28.3158,28.7704,4546824.7230751,0
+PEG.US,D,20140415,000000,28.7128,29.1858,28.7128,28.9831,6072186.5475876,0
+PEG.US,D,20140416,000000,29.0649,29.1196,28.9167,29.0025,6677996.5564561,0
+PEG.US,D,20140417,000000,28.9527,29.2552,28.7831,28.8669,3115203.1099655,0
+PEG.US,D,20140421,000000,28.9761,29.0493,28.6973,28.8669,3579378.5370498,0
+PEG.US,D,20140422,000000,28.7987,28.8669,28.5295,28.7178,3634383.2933753,0
+PEG.US,D,20140423,000000,28.8075,29.2161,28.7333,28.8367,7392696.4613282,0
+PEG.US,D,20140424,000000,28.9527,29.1664,28.6748,29.1117,3733874.3562213,0
+PEG.US,D,20140425,000000,29.0845,29.4746,29.0649,29.4589,3341969.568562,0
+PEG.US,D,20140428,000000,29.4355,29.7575,29.3936,29.7438,4357452.6402748,0
+PEG.US,D,20140429,000000,29.7662,29.9262,29.5536,29.6063,3930163.0451612,0
+PEG.US,D,20140430,000000,29.614,30.292,29.537,29.9915,10755723.4353,0
+PEG.US,D,20140501,000000,30.0296,30.2724,29.1937,29.62,8518050.6315461,0
+PEG.US,D,20140502,000000,29.2015,29.2619,28.236,28.47,7491895.3165326,0
+PEG.US,D,20140505,000000,28.47,29.0493,28.4407,29.0025,5365749.454586,0
+PEG.US,D,20140506,000000,28.9831,29.0796,28.6602,28.7567,4763527.9606134,0
+PEG.US,D,20140507,000000,28.749,29.2385,28.7275,29.1937,4173916.5079852,0
+PEG.US,D,20140508,000000,29.2756,29.2756,28.6241,28.6748,4445732.1572956,0
+PEG.US,D,20140509,000000,28.5871,28.7704,28.0819,28.0906,5338777.1513379,0
+PEG.US,D,20140512,000000,28.3745,28.3812,27.7229,27.8623,8097639.706843,0
+PEG.US,D,20140513,000000,27.8623,28.076,27.7687,27.9784,5744867.8510259,0
+PEG.US,D,20140514,000000,28.0038,28.2583,27.8175,27.9969,4159009.8171073,0
+PEG.US,D,20140515,000000,28.0438,28.1755,27.7297,27.8019,3511147.5401078,0
+PEG.US,D,20140516,000000,27.7931,27.8341,27.4673,27.6712,6914219.2644483,0
+PEG.US,D,20140519,000000,27.6214,27.6712,27.1875,27.2109,4633184.8972718,0
+PEG.US,D,20140520,000000,27.3122,27.4879,27.0206,27.2109,5996516.0466211,0
+PEG.US,D,20140521,000000,27.283,27.3191,27.0363,27.2791,5166978.538628,0
+PEG.US,D,20140522,000000,27.2918,27.6595,27.2791,27.5406,4111627.0664208,0
+PEG.US,D,20140523,000000,27.482,27.5971,27.3191,27.3795,3663554.8436096,0
+PEG.US,D,20140527,000000,27.3795,27.6137,27.0577,27.3435,8134781.8613064,0
+PEG.US,D,20140528,000000,27.4742,27.9717,27.365,27.959,7531821.1332651,0
+PEG.US,D,20140529,000000,28.036,28.1832,27.877,28.1832,6401815.2224522,0
+PEG.US,D,20140530,000000,28.1647,28.5363,28.1315,28.5218,5806368.8446031,0
+PEG.US,D,20140602,000000,28.5218,28.7275,28.3383,28.6328,4342442.3951099,0
+PEG.US,D,20140603,000000,28.6748,28.7275,28.5363,28.6748,4459378.7668001,0
+PEG.US,D,20140604,000000,28.6231,28.6436,28.3354,28.5061,4572313.4317363,0
+PEG.US,D,20140605,000000,28.5061,28.8806,28.4242,28.8747,3763930.7317,0
+PEG.US,D,20140606,000000,28.8221,28.942,28.5773,28.632,2625899.8762896,0
+PEG.US,D,20140609,000000,28.5773,28.6797,28.2681,28.2994,2723384.4466637,0
+PEG.US,D,20140610,000000,28.2467,28.3588,28.038,28.1423,3377518.4224114,0
+PEG.US,D,20140611,000000,28.4163,28.4163,27.7443,27.8535,4742921.6827907,0
+PEG.US,D,20140612,000000,27.7746,27.9062,27.3893,27.8077,2857984.5139618,0
+PEG.US,D,20140613,000000,27.7824,28.0448,27.6254,27.9638,2973205.5755318,0
+PEG.US,D,20140616,000000,27.9511,28.3842,27.8418,28.076,3344126.7786594,0
+PEG.US,D,20140617,000000,28.2544,28.3842,28.0974,28.2896,5140417.376658,0
+PEG.US,D,20140618,000000,28.2173,29.0445,28.1872,29.0055,5568826.5884191,0
+PEG.US,D,20140619,000000,29.0055,29.5185,28.9714,29.4492,4662062.1892846,0
+PEG.US,D,20140620,000000,29.5097,29.6083,29.3117,29.3302,4308769.821906,0
+PEG.US,D,20140623,000000,29.3185,29.3995,28.7909,28.9255,4477168.5730744,0
+PEG.US,D,20140624,000000,28.9714,29.2445,28.9196,29.1577,3365668.1209349,0
+PEG.US,D,20140625,000000,29.0522,29.3254,29.0522,29.2609,3295472.6684097,0
+PEG.US,D,20140626,000000,29.1704,29.5097,29.0962,29.4951,3836889.3406949,0
+PEG.US,D,20140627,000000,29.4746,29.7896,29.3302,29.7613,3238842.8274814,0
+PEG.US,D,20140630,000000,29.8207,30.2499,29.6209,30.1466,5388792.8466679,0
+PEG.US,D,20140701,000000,30.0666,30.0666,29.7536,29.7828,4997419.1592132,0
+PEG.US,D,20140702,000000,29.6862,29.7409,28.8172,28.9333,6782541.2735655,0
+PEG.US,D,20140703,000000,28.7909,28.8612,28.1501,28.2018,6354419.142996,0
+PEG.US,D,20140707,000000,28.1062,28.4974,28.1062,28.4974,5546704.9320204,0
+PEG.US,D,20140708,000000,28.3773,28.7187,28.3773,28.5861,4465714.0335264,0
+PEG.US,D,20140709,000000,28.5607,28.6748,28.2896,28.5353,4080765.8383155,0
+PEG.US,D,20140710,000000,28.5218,28.8289,28.4086,28.8094,3530874.1191359,0
+PEG.US,D,20140711,000000,28.7333,28.8221,28.433,28.4466,2766688.5938483,0
+PEG.US,D,20140714,000000,28.4397,28.4885,27.6312,27.641,7868274.138172,0
+PEG.US,D,20140715,000000,27.6771,27.8488,27.5443,27.5804,5502130.4505625,0
+PEG.US,D,20140716,000000,27.877,27.9209,27.5523,27.8175,4671752.2047938,0
+PEG.US,D,20140717,000000,27.8263,27.9599,27.366,27.404,5197692.1249777,0
+PEG.US,D,20140718,000000,27.4702,27.5366,27.2352,27.4829,4592224.5629591,0
+PEG.US,D,20140721,000000,27.404,27.5864,27.2557,27.4702,3379474.6756747,0
+PEG.US,D,20140722,000000,27.5523,27.6498,27.3805,27.4781,3009096.8762313,0
+PEG.US,D,20140723,000000,27.4781,27.5308,27.3464,27.361,3447869.719012,0
+PEG.US,D,20140724,000000,27.5308,27.602,27.2557,27.5678,2223112.6608857,0
+PEG.US,D,20140725,000000,27.5064,27.6906,27.285,27.3006,1853475.1208009,0
+PEG.US,D,20140728,000000,27.3142,28.0164,27.2937,27.9268,4317101.3282044,0
+PEG.US,D,20140729,000000,27.8077,27.9882,27.3893,27.3893,4742719.7006666,0
+PEG.US,D,20140730,000000,27.4498,27.4829,26.6266,26.6743,5354181.1078513,0
+PEG.US,D,20140731,000000,26.494,26.531,25.9487,25.9897,6758384.4165758,0
+PEG.US,D,20140801,000000,26.0033,26.4511,25.9966,26.2297,5131354.8386106,0
+PEG.US,D,20140804,000000,26.2297,26.2511,25.4943,26.0853,7572638.952272,0
+PEG.US,D,20140805,000000,26.0853,26.173,25.5294,25.6455,6288366.8872409,0
+PEG.US,D,20140806,000000,25.5196,25.548,25.1646,25.2368,9071911.2482006,0
+PEG.US,D,20140807,000000,25.3928,25.7293,25.3791,25.6532,5030827.2076047,0
+PEG.US,D,20140808,000000,25.6903,26.2804,25.6903,26.2638,5570933.5593081,0
+PEG.US,D,20140811,000000,26.2862,26.4588,26.1663,26.257,4153792.1164486,0
+PEG.US,D,20140812,000000,26.1906,26.3691,26.1195,26.2511,2904685.446818,0
+PEG.US,D,20140813,000000,26.2511,26.3984,26.0472,26.0648,4630736.5048228,0
+PEG.US,D,20140814,000000,26.1369,26.3691,26.1097,26.2374,3424528.9928387,0
+PEG.US,D,20140815,000000,26.257,26.531,26.0785,26.257,5846797.0534211,0
+PEG.US,D,20140818,000000,26.3456,26.5125,26.1486,26.1906,3550010.1311412,0
+PEG.US,D,20140819,000000,26.2804,26.6266,26.1819,26.5993,3930895.1021999,0
+PEG.US,D,20140820,000000,26.6997,26.7875,26.531,26.7476,2503666.8566129,0
+PEG.US,D,20140821,000000,26.7827,27.0265,26.7544,26.9387,4677081.6620593,0
+PEG.US,D,20140822,000000,26.9738,27.0567,26.6646,26.884,3129034.2716645,0
+PEG.US,D,20140825,000000,26.9592,27.2645,26.9173,27.167,3107365.7934326,0
+PEG.US,D,20140826,000000,27.1805,27.3464,26.8188,26.8509,3261229.0086925,0
+PEG.US,D,20140827,000000,26.884,27.2557,26.8695,27.2274,3655712.400627,0
+PEG.US,D,20140828,000000,27.1241,27.3805,27.1007,27.361,2174261.6949618,0
+PEG.US,D,20140829,000000,27.361,27.6498,27.3142,27.6312,3067848.0421083,0
+PEG.US,D,20140902,000000,27.5523,27.6107,26.9094,27.0353,5075199.7069386,0
+PEG.US,D,20140903,000000,27.0783,27.4137,26.9084,27.2967,4832059.3675167,0
+PEG.US,D,20140904,000000,27.243,27.4215,27.2129,27.3493,2865212.8082523,0
+PEG.US,D,20140905,000000,27.4001,27.7824,27.3406,27.7677,2714138.3817117,0
+PEG.US,D,20140908,000000,27.7921,27.7921,27.5102,27.6654,3468500.6037939,0
+PEG.US,D,20140909,000000,27.519,27.6088,27.3328,27.3406,5110938.2394324,0
+PEG.US,D,20140910,000000,27.3015,27.3698,27.1387,27.2586,4237208.6831405,0
+PEG.US,D,20140911,000000,27.2665,27.8175,27.1689,27.7882,4544089.2494345,0
+PEG.US,D,20140912,000000,27.6478,27.6478,27.28,27.4059,6874383.6732332,0
+PEG.US,D,20140915,000000,27.4673,27.6761,27.4625,27.5727,2755819.4948735,0
+PEG.US,D,20140916,000000,27.5102,28.3646,27.4538,28.3412,6220808.4805192,0
+PEG.US,D,20140917,000000,28.4086,28.5218,28.1179,28.2877,4309564.421633,0
+PEG.US,D,20140918,000000,28.274,28.5578,28.0321,28.1911,3499056.2954882,0
+PEG.US,D,20140919,000000,28.3569,28.6104,28.1911,28.5949,5239358.8840798,0
+PEG.US,D,20140922,000000,28.1238,28.4974,28.0408,28.3763,5072225.3407348,0
+PEG.US,D,20140923,000000,28.3188,28.3256,28.1014,28.1462,6213445.8732426,0
+PEG.US,D,20140924,000000,28.1832,28.2144,28.0477,28.1374,5316257.6824306,0
+PEG.US,D,20140925,000000,28.1628,28.3188,28.0672,28.074,5161035.9579602,0
+PEG.US,D,20140926,000000,28.0574,28.2046,27.8273,28.0672,3067392.8133614,0
+PEG.US,D,20140929,000000,27.9618,28.1296,27.8994,28.1111,3237732.4384435,0
+PEG.US,D,20140930,000000,28.1374,28.4086,27.7287,27.8019,6707051.2236338,0
+PEG.US,D,20141001,000000,27.8418,28.2046,27.7443,27.8418,4184360.1116225,0
+PEG.US,D,20141002,000000,27.7677,28.0243,27.7443,27.8175,3571867.2627276,0
+PEG.US,D,20141003,000000,27.8633,27.8936,27.5912,27.8175,3757525.7452556,0
+PEG.US,D,20141006,000000,27.9999,28.0935,27.753,27.9286,2729608.9820733,0
+PEG.US,D,20141007,000000,27.8545,28.2525,27.7882,27.8712,6040426.1401782,0
+PEG.US,D,20141008,000000,27.9286,28.6612,27.8994,28.6163,5143367.1359025,0
+PEG.US,D,20141009,000000,28.6338,28.9216,28.1014,28.1014,4409659.3802714,0
+PEG.US,D,20141010,000000,28.2661,28.7216,28.1832,28.3491,8003759.0307145,0
+PEG.US,D,20141013,000000,28.2223,28.7305,28.1911,28.4086,5049959.1184502,0
+PEG.US,D,20141014,000000,28.6699,29.4687,28.5061,28.8836,6235928.431711,0
+PEG.US,D,20141015,000000,28.9157,29.0113,27.4137,27.9346,7669147.4465944,0
+PEG.US,D,20141016,000000,27.4829,27.9082,27.1562,27.7882,5420919.2825967,0
+PEG.US,D,20141017,000000,28.1179,28.5138,27.5356,27.9999,3452628.0897641,0
+PEG.US,D,20141020,000000,28.0194,28.5353,28.0194,28.4885,2786266.5058308,0
+PEG.US,D,20141021,000000,28.5578,28.946,28.3999,28.9391,3787788.2040183,0
+PEG.US,D,20141022,000000,28.9216,29.297,28.8036,29.0113,2989986.4964754,0
+PEG.US,D,20141023,000000,29.1497,29.2609,28.7792,29.0201,3146984.0231743,0
+PEG.US,D,20141024,000000,29.0679,29.6043,29.0679,29.5419,3628760.6031782,0
+PEG.US,D,20141027,000000,29.5068,29.6765,29.3263,29.4609,3118264.6258168,0
+PEG.US,D,20141028,000000,29.4766,29.5575,29.0943,29.5419,4861993.7334889,0
+PEG.US,D,20141029,000000,29.5956,29.6989,29.0582,29.4687,3254005.8408518,0
+PEG.US,D,20141030,000000,29.7516,30.4158,29.6852,30.4089,6052975.6894144,0
+PEG.US,D,20141031,000000,30.685,31.08,30.4304,30.8439,6107094.5952056,0
+PEG.US,D,20141103,000000,30.8655,31.3141,30.7747,31.0751,3663770.1545034,0
+PEG.US,D,20141104,000000,31.1219,31.2605,30.6557,30.7386,3220071.8187055,0
+PEG.US,D,20141105,000000,30.9161,31.4018,30.8518,31.3346,8490618.9983913,0
+PEG.US,D,20141106,000000,31.2672,31.2672,30.3807,30.4002,8165256.555093,0
+PEG.US,D,20141107,000000,30.4676,30.7201,30.4236,30.685,6569358.8817853,0
+PEG.US,D,20141110,000000,30.6557,30.96,30.5417,30.9533,6393749.2662559,0
+PEG.US,D,20141111,000000,30.9533,30.96,30.4676,30.5738,4609442.2574301,0
+PEG.US,D,20141112,000000,30.3348,30.5417,29.612,29.6551,8634463.0800614,0
+PEG.US,D,20141113,000000,29.7448,29.7516,29.2522,29.3263,5583493.361444,0
+PEG.US,D,20141114,000000,29.2522,29.4911,29.1497,29.4766,4634527.0018428,0
+PEG.US,D,20141117,000000,29.4766,30.2217,29.4375,30.2042,6765125.6981304,0
+PEG.US,D,20141118,000000,30.2763,30.5046,30.0598,30.2948,4067259.693537,0
+PEG.US,D,20141119,000000,30.2042,30.4382,30.0277,30.2763,3584690.5643859,0
+PEG.US,D,20141120,000000,30.1798,30.485,30.1563,30.3348,3091667.5786978,0
+PEG.US,D,20141121,000000,30.6636,30.7561,30.2948,30.6079,3614810.5078427,0
+PEG.US,D,20141124,000000,30.5962,30.68,30.2948,30.3933,4594617.5897498,0
+PEG.US,D,20141125,000000,30.4382,30.6236,30.2042,30.5211,5423643.4780477,0
+PEG.US,D,20141126,000000,30.5962,30.7952,30.5738,30.7688,2963900.0437615,0
+PEG.US,D,20141128,000000,30.7952,31.2458,30.7688,31.1941,2083050.8739159,0
+PEG.US,D,20141201,000000,30.9776,31.2906,30.8352,31.08,4615538.6315933,0
+PEG.US,D,20141202,000000,30.9483,31.1025,30.6557,30.9406,6198270.5563925,0
+PEG.US,D,20141203,000000,30.8927,31.0049,30.3573,30.7123,9094140.5600461,0
+PEG.US,D,20141204,000000,30.7747,31.0137,30.5417,30.6323,3830858.5850899,0
+PEG.US,D,20141205,000000,30.3573,30.7611,30.2831,30.5591,6081622.291184,0
+PEG.US,D,20141208,000000,30.6333,31.0468,30.5895,31.0254,4512729.7304036,0
+PEG.US,D,20141209,000000,30.8371,31.2351,30.7903,31.2204,3906603.9322241,0
+PEG.US,D,20141210,000000,31.2438,31.5335,30.8049,30.8459,4494204.7912206,0
+PEG.US,D,20141211,000000,30.9366,31.5335,30.9366,31.3131,3740186.0412783,0
+PEG.US,D,20141212,000000,31.1152,31.3707,30.6733,30.6927,4178932.2265198,0
+PEG.US,D,20141215,000000,30.763,31.0858,30.369,30.5494,4874703.2279605,0
+PEG.US,D,20141216,000000,30.5591,31.0644,30.369,30.484,4572394.429644,0
+PEG.US,D,20141217,000000,30.5417,31.4702,30.5417,31.3931,3817751.2781099,0
+PEG.US,D,20141218,000000,31.5959,31.8524,31.4018,31.8447,4222644.4391126,0
+PEG.US,D,20141219,000000,31.9988,32.1695,31.6447,31.6954,7449430.8818336,0
+PEG.US,D,20141222,000000,31.7705,31.7881,31.2438,31.5959,4194367.9670223,0
+PEG.US,D,20141223,000000,31.7422,31.7559,31.3346,31.6369,4169617.4671399,0
+PEG.US,D,20141224,000000,31.673,32.3742,31.673,32.1792,3274638.7762137,0
+PEG.US,D,20141226,000000,32.3362,32.6669,32.2747,32.5196,3209938.8779293,0
+PEG.US,D,20141229,000000,32.5196,32.978,32.4425,32.7956,5147533.9143417,0
+PEG.US,D,20141230,000000,32.7,32.7,31.9665,32.0427,2908376.490711,0
+PEG.US,D,20141231,000000,32.2163,32.2826,31.161,31.199,4370425.6342688,0
+PEG.US,D,20150102,000000,31.2662,31.6037,31.1092,31.5677,3882151.7917229,0
+PEG.US,D,20150105,000000,31.2585,31.4916,30.6157,30.7982,4683007.8380875,0
+PEG.US,D,20150106,000000,30.9044,31.5959,30.8137,30.8371,5906789.8454521,0
+PEG.US,D,20150107,000000,30.9795,31.4194,30.7308,31.3131,7029012.7801007,0
+PEG.US,D,20150108,000000,31.4702,31.7256,31.3707,31.5832,4440817.9424682,0
+PEG.US,D,20150109,000000,31.6798,31.6798,31.0381,31.1386,2964647.4801499,0
+PEG.US,D,20150112,000000,31.3501,31.4194,30.9279,31.1853,3881080.3637041,0
+PEG.US,D,20150113,000000,31.4487,32.1548,31.3647,31.5755,4403409.2126126,0
+PEG.US,D,20150114,000000,31.4263,31.8759,31.2204,31.8623,3781727.7150041,0
+PEG.US,D,20150115,000000,31.8759,32.2914,31.6886,32.1412,2597243.0216202,0
+PEG.US,D,20150116,000000,32.2621,32.8258,32.2075,32.8092,4263398.6901413,0
+PEG.US,D,20150120,000000,32.9556,32.9906,32.4045,32.7497,3169313.8134369,0
+PEG.US,D,20150121,000000,32.6112,33.4277,32.4123,33.3789,5123068.4450708,0
+PEG.US,D,20150122,000000,33.3906,33.4911,32.8044,33.014,4925862.1216076,0
+PEG.US,D,20150123,000000,33.1429,33.4277,33.014,33.1487,2869410.3453906,0
+PEG.US,D,20150126,000000,33.0881,33.098,32.6112,33.0053,2624671.5789051,0
+PEG.US,D,20150127,000000,32.8482,33.1721,32.6239,32.978,2353800.2216574,0
+PEG.US,D,20150128,000000,32.9302,33.3155,32.4874,32.5597,3423537.5374374,0
+PEG.US,D,20150129,000000,32.5664,33.1429,32.4503,33.0462,5899608.7145003,0
+PEG.US,D,20150130,000000,32.8716,32.9702,32.1245,32.1548,4222733.63934,0
+PEG.US,D,20150202,000000,32.1168,32.2543,31.4097,32.1041,5407595.6394329,0
+PEG.US,D,20150203,000000,32.0963,32.5751,31.9091,32.546,4368717.5011782,0
+PEG.US,D,20150204,000000,32.3967,32.5597,31.7354,31.7792,4933642.021902,0
+PEG.US,D,20150205,000000,32.0427,32.3742,31.832,32.2914,2805483.5157437,0
+PEG.US,D,20150206,000000,32.028,32.0358,30.3611,30.5835,5159218.118843,0
+PEG.US,D,20150209,000000,30.4977,30.7308,30.1524,30.3417,5034298.8394442,0
+PEG.US,D,20150210,000000,30.369,30.9366,30.3319,30.8556,5004364.4734719,0
+PEG.US,D,20150211,000000,30.6645,30.686,30.0968,30.2012,3593604.4353874,0
+PEG.US,D,20150212,000000,30.3231,30.3231,29.9008,29.971,4386812.8438637,0
+PEG.US,D,20150213,000000,29.9085,29.9593,29.3848,29.6541,3490752.4720189,0
+PEG.US,D,20150217,000000,29.6541,30.013,29.4053,29.8745,6625290.5002439,0
+PEG.US,D,20150218,000000,29.7819,30.603,29.7819,30.5417,4236408.9569636,0
+PEG.US,D,20150219,000000,30.5417,30.7396,30.2402,30.3475,3906308.6487127,0
+PEG.US,D,20150220,000000,31.3346,31.6447,30.6567,31.3647,7378703.3038138,0
+PEG.US,D,20150223,000000,31.3707,32.1499,31.3647,32.0963,6473100.5582157,0
+PEG.US,D,20150224,000000,32.1548,32.9136,32.1245,32.5196,6333895.913661,0
+PEG.US,D,20150225,000000,32.6112,32.6455,31.7354,31.8153,5132307.332993,0
+PEG.US,D,20150226,000000,31.9208,32.1607,31.6798,31.8017,4977712.0606945,0
+PEG.US,D,20150227,000000,31.7559,31.8153,31.4321,31.6886,5178379.7630974,0
+PEG.US,D,20150302,000000,31.6447,31.8242,30.5591,30.8459,6096575.1201105,0
+PEG.US,D,20150303,000000,30.8459,31.6116,30.7142,31.5891,6673818.4998272,0
+PEG.US,D,20150304,000000,31.4263,31.4389,30.8371,31.1386,6049057.031148,0
+PEG.US,D,20150305,000000,31.2975,31.6037,31.1152,31.2282,4648877.9855568,0
+PEG.US,D,20150306,000000,30.962,30.962,30.0666,30.1427,6973779.3841119,0
+PEG.US,D,20150309,000000,30.1748,30.5134,30.1329,30.286,5010105.0720155,0
+PEG.US,D,20150310,000000,30.2383,30.8342,30.1008,30.4676,5079003.5327282,0
+PEG.US,D,20150311,000000,30.407,30.6596,30.2383,30.5913,5673825.5089854,0
+PEG.US,D,20150312,000000,30.7533,31.2282,30.6089,31.0712,4302470.4403287,0
+PEG.US,D,20150313,000000,31.0448,31.0448,30.5046,30.842,4165733.6687324,0
+PEG.US,D,20150316,000000,30.9005,31.5852,30.8781,31.358,3419966.4524709,0
+PEG.US,D,20150317,000000,31.2351,31.593,31.2204,31.3647,2816729.9214278,0
+PEG.US,D,20150318,000000,31.3647,32.3928,31.1766,32.1109,4980129.6944443,0
+PEG.US,D,20150319,000000,31.9432,32.2485,31.5852,31.8437,3886724.5849903,0
+PEG.US,D,20150320,000000,31.9988,32.225,31.7139,32.028,5660148.1407818,0
+PEG.US,D,20150323,000000,32.0485,32.3928,32.0427,32.2855,3401037.5490396,0
+PEG.US,D,20150324,000000,32.2163,32.4318,31.7139,31.8056,2517085.8517439,0
+PEG.US,D,20150325,000000,31.8914,32.0427,31.5501,31.5628,3700678.5428536,0
+PEG.US,D,20150326,000000,31.5413,31.7764,31.1522,31.3179,2542857.5404369,0
+PEG.US,D,20150327,000000,31.3141,31.7218,31.1844,31.4341,2342079.106717,0
+PEG.US,D,20150330,000000,31.5355,32.0123,31.3647,31.9208,2292381.2512777,0
+PEG.US,D,20150331,000000,31.9656,32.0894,31.6076,31.8837,3830930.3553878,0
+PEG.US,D,20150401,000000,31.3511,31.5276,30.8781,31.3804,5398241.919034,0
+PEG.US,D,20150402,000000,31.5082,31.7471,31.3872,31.4418,5233888.9620883,0
+PEG.US,D,20150406,000000,31.5355,32.5577,31.5179,32.2485,4205046.3620627,0
+PEG.US,D,20150407,000000,32.3226,32.3606,31.7471,31.8213,3119887.6598397,0
+PEG.US,D,20150408,000000,31.7764,31.9344,31.5355,31.7139,2663948.3870866,0
+PEG.US,D,20150409,000000,31.6555,31.6924,31.3346,31.3872,3093728.411538,0
+PEG.US,D,20150410,000000,31.4418,31.9275,31.395,31.6924,2592287.7951939,0
+PEG.US,D,20150413,000000,31.634,31.7218,31.1152,31.1677,2140649.6138661,0
+PEG.US,D,20150414,000000,31.2282,31.555,31.1941,31.3717,1874268.0013981,0
+PEG.US,D,20150415,000000,31.4515,31.8914,31.3268,31.3804,1677734.2681553,0
+PEG.US,D,20150416,000000,31.3647,31.5989,30.9161,31.4271,3186666.8461839,0
+PEG.US,D,20150417,000000,31.2516,31.5355,30.9942,31.1677,2523263.2238149,0
+PEG.US,D,20150420,000000,31.2585,32.0193,31.199,31.8056,2798330.0676211,0
+PEG.US,D,20150421,000000,31.8369,32.0729,31.2516,31.3443,3567728.1671176,0
+PEG.US,D,20150422,000000,31.83,31.9519,31.4575,31.83,3427032.7509461,0
+PEG.US,D,20150423,000000,31.8603,32.0193,31.7598,31.9138,3041432.4713139,0
+PEG.US,D,20150424,000000,31.8437,32.3606,31.7218,32.1626,3811094.0703328,0
+PEG.US,D,20150427,000000,32.3606,32.3606,31.4214,31.6408,3429038.2181279,0
+PEG.US,D,20150428,000000,31.555,31.9822,31.3511,31.9735,2659798.0132869,0
+PEG.US,D,20150429,000000,31.8056,31.9519,31.5355,31.8056,2595186.2899398,0
+PEG.US,D,20150430,000000,31.7004,31.7676,31.199,31.593,5490669.7592746,0
+PEG.US,D,20150501,000000,31.4418,31.9344,31.2585,31.9138,3597206.2790531,0
+PEG.US,D,20150504,000000,31.9578,32.6435,31.8994,32.4659,4401478.5915985,0
+PEG.US,D,20150505,000000,32.3303,32.3694,31.593,31.6076,5627674.1315532,0
+PEG.US,D,20150506,000000,31.7393,31.8437,31.358,31.7471,4504553.0428906,0
+PEG.US,D,20150507,000000,31.9344,32.225,31.7598,31.9138,3816974.1083123,0
+PEG.US,D,20150508,000000,32.2855,32.4572,31.8213,31.9909,5064012.7680728,0
+PEG.US,D,20150511,000000,31.9432,32.3089,31.875,31.9822,5079268.0575405,0
+PEG.US,D,20150512,000000,31.8056,31.9208,31.5413,31.8603,3594633.8265176,0
+PEG.US,D,20150513,000000,31.9432,32.0973,31.5276,31.7004,3584442.444213,0
+PEG.US,D,20150514,000000,31.9071,32.1812,31.83,32.1558,4170990.33041,0
+PEG.US,D,20150515,000000,32.2933,32.5723,32.1509,32.3557,4626619.965592,0
+PEG.US,D,20150518,000000,32.1889,32.4572,32.1178,32.423,3184822.3495273,0
+PEG.US,D,20150519,000000,32.348,32.7721,32.1255,32.7273,3970589.2033993,0
+PEG.US,D,20150520,000000,32.744,33.0998,32.5723,32.9565,4596760.4457876,0
+PEG.US,D,20150521,000000,32.9497,33.2969,32.8181,33.2852,3972189.681043,0
+PEG.US,D,20150522,000000,33.1672,33.4413,32.9995,33.3573,4045032.4322713,0
+PEG.US,D,20150526,000000,33.2667,33.2667,32.698,32.7956,3807980.264693,0
+PEG.US,D,20150527,000000,32.9312,32.9995,32.744,32.8951,5144349.363694,0
+PEG.US,D,20150528,000000,32.8258,32.9916,32.5644,32.744,4194835.4992487,0
+PEG.US,D,20150529,000000,32.7497,32.8092,32.3303,32.423,7011780.7315702,0
+PEG.US,D,20150601,000000,32.5303,32.8649,32.348,32.6347,3656536.7337631,0
+PEG.US,D,20150602,000000,32.4465,32.5157,31.9735,32.1626,3697714.4295495,0
+PEG.US,D,20150603,000000,32.1178,32.2163,31.2204,31.4418,4435661.7592076,0
+PEG.US,D,20150604,000000,31.3346,31.5628,31.0448,31.1152,3882122.0583138,0
+PEG.US,D,20150605,000000,30.999,31.0771,30.7698,31.0303,5431555.6407483,0
+PEG.US,D,20150608,000000,30.96,31.0771,30.8234,30.8234,4423981.6558662,0
+PEG.US,D,20150609,000000,30.7913,31.0156,30.7298,30.8234,3418271.6481501,0
+PEG.US,D,20150610,000000,30.999,31.2761,30.882,30.8986,4521322.6856445,0
+PEG.US,D,20150611,000000,31.0615,31.2048,30.8478,31.0234,4783426.7883566,0
+PEG.US,D,20150612,000000,30.8566,30.9776,30.4626,30.487,2445551.3705176,0
+PEG.US,D,20150615,000000,30.4694,30.882,30.3407,30.7211,3504701.5420645,0
+PEG.US,D,20150616,000000,30.6206,30.882,30.4148,30.8625,2517435.4756239,0
+PEG.US,D,20150617,000000,30.9698,31.1152,30.7211,31.0917,3576846.0708233,0
+PEG.US,D,20150618,000000,31.0536,31.7051,31.0351,31.6203,4477241.3686624,0
+PEG.US,D,20150619,000000,31.5832,31.8046,31.4672,31.475,4740956.2019177,0
+PEG.US,D,20150622,000000,31.5598,31.6379,31.1941,31.2682,3264038.303211,0
+PEG.US,D,20150623,000000,31.4458,31.5228,30.7913,30.8478,2874927.4307207,0
+PEG.US,D,20150624,000000,30.8566,30.9533,30.4148,30.4148,4332301.2520138,0
+PEG.US,D,20150625,000000,30.5708,30.6927,29.971,30.0578,5208214.6759426,0
+PEG.US,D,20150626,000000,30.0227,30.4226,29.8911,30.3992,5306925.4931211,0
+PEG.US,D,20150629,000000,30.3221,30.8683,30.093,30.1144,5270072.4704294,0
+PEG.US,D,20150630,000000,30.3221,30.3309,30.0315,30.1641,5135740.0038136,0
+PEG.US,D,20150701,000000,30.2061,30.3554,30.0988,30.293,3360016.7226187,0
+PEG.US,D,20150702,000000,30.487,30.8683,30.487,30.6703,3558221.6785131,0
+PEG.US,D,20150706,000000,30.5445,31.0059,30.4997,30.9698,3447267.8737994,0
+PEG.US,D,20150707,000000,31.161,32.0817,31.1152,31.9744,4993992.6401325,0
+PEG.US,D,20150708,000000,31.8837,32.1118,31.675,31.7745,5533784.2278149,0
+PEG.US,D,20150709,000000,31.867,32.1118,31.475,31.6379,4295053.4926836,0
+PEG.US,D,20150710,000000,31.6203,31.9744,31.4809,31.6817,4154147.8920682,0
+PEG.US,D,20150713,000000,31.8203,31.8203,31.2214,31.4672,2546218.4409594,0
+PEG.US,D,20150714,000000,31.4603,31.7452,31.2926,31.3892,3199693.1552563,0
+PEG.US,D,20150715,000000,31.398,31.5228,31.2048,31.5228,3041710.324896,0
+PEG.US,D,20150716,000000,31.675,32.1909,31.5228,32.1655,2361166.9300937,0
+PEG.US,D,20150717,000000,32.1743,32.1743,31.7121,31.7999,3283179.4416662,0
+PEG.US,D,20150720,000000,31.7745,31.8427,31.554,31.7452,3810609.1081769,0
+PEG.US,D,20150721,000000,31.6593,31.7295,30.9396,31.0917,3691967.679266,0
+PEG.US,D,20150722,000000,31.1687,31.4896,31.0995,31.2995,4124323.2321228,0
+PEG.US,D,20150723,000000,31.2761,31.2761,30.2636,30.5308,4085908.6928063,0
+PEG.US,D,20150724,000000,30.5631,30.6703,30.447,30.5445,2901612.6527771,0
+PEG.US,D,20150727,000000,30.5543,30.999,30.5445,30.8625,3301936.0963825,0
+PEG.US,D,20150728,000000,30.8625,31.0615,30.6987,30.9473,4303652.5996643,0
+PEG.US,D,20150729,000000,30.8762,31.2605,30.6791,31.2371,4371729.8031109,0
+PEG.US,D,20150730,000000,31.0771,31.7198,31.0156,31.6817,4465914.9903607,0
+PEG.US,D,20150731,000000,31.8116,32.3353,31.5131,31.9988,5294555.3696297,0
+PEG.US,D,20150803,000000,32.1206,32.227,31.7919,31.9665,3407648.618768,0
+PEG.US,D,20150804,000000,31.875,31.875,31.1522,31.2048,3190328.1566677,0
+PEG.US,D,20150805,000000,31.3824,31.7051,31.2926,31.6301,4686130.871337,0
+PEG.US,D,20150806,000000,31.5969,31.9832,31.2682,31.9432,4938713.106095,0
+PEG.US,D,20150807,000000,31.8837,32.6425,31.6974,32.5888,4202591.8178739,0
+PEG.US,D,20150810,000000,32.5497,32.6278,32.0446,32.1909,3649383.2856406,0
+PEG.US,D,20150811,000000,32.1831,32.858,32.1451,32.6151,5141194.5464553,0
+PEG.US,D,20150812,000000,32.5206,33.096,32.4445,32.6338,7016429.3962955,0
+PEG.US,D,20150813,000000,32.4816,32.6562,32.0982,32.4893,5339483.5761273,0
+PEG.US,D,20150814,000000,32.4562,32.9741,32.3654,32.9517,2662645.2435344,0
+PEG.US,D,20150817,000000,32.9029,33.2901,32.8425,33.134,3296335.9625648,0
+PEG.US,D,20150818,000000,33.018,33.0726,32.7898,33.0434,2803029.9968448,0
+PEG.US,D,20150819,000000,32.9165,33.5329,32.7205,33.3886,3084843.2486556,0
+PEG.US,D,20150820,000000,33.1419,33.7192,32.9439,33.1721,4167692.9978656,0
+PEG.US,D,20150821,000000,32.9878,33.1545,32.2689,32.2816,6228423.3091285,0
+PEG.US,D,20150824,000000,31.4896,32.1206,31.0059,31.2117,8213036.0929978,0
+PEG.US,D,20150825,000000,31.8046,32.1743,30.4783,30.6303,8075185.856494,0
+PEG.US,D,20150826,000000,30.8986,31.0536,30.3875,30.9229,6237017.2896594,0
+PEG.US,D,20150827,000000,31.1073,31.4458,30.8898,31.437,3603928.0800982,0
+PEG.US,D,20150828,000000,31.3375,31.3892,30.5153,31.1152,5132422.1654697,0
+PEG.US,D,20150831,000000,30.9922,31.0917,30.4382,30.9074,5715841.8919673,0
+PEG.US,D,20150901,000000,30.5064,30.6703,29.6862,29.932,6576128.8714592,0
+PEG.US,D,20150902,000000,30.1915,30.2715,29.6335,29.9085,5284922.7703589,0
+PEG.US,D,20150903,000000,30.0715,30.3933,29.9506,30.2236,3573587.6992977,0
+PEG.US,D,20150904,000000,29.97,30.0978,29.5965,29.7506,3281338.0208795,0
+PEG.US,D,20150908,000000,30.1476,30.3943,29.9554,30.3231,3609738.3983598,0
+PEG.US,D,20150909,000000,30.5738,30.5738,29.8949,29.97,3671889.4257781,0
+PEG.US,D,20150910,000000,29.97,30.4636,29.9222,30.1554,3757406.8116191,0
+PEG.US,D,20150911,000000,30.011,30.5017,29.9135,30.4957,3887474.0719586,0
+PEG.US,D,20150914,000000,30.4957,30.7962,30.3708,30.481,2412946.1241727,0
+PEG.US,D,20150915,000000,30.526,30.7367,30.2938,30.7035,3144148.0711164,0
+PEG.US,D,20150916,000000,30.6898,31.2555,30.5962,31.1386,2851718.9669535,0
+PEG.US,D,20150917,000000,31.1161,31.9218,30.8742,31.4867,3696952.6391016,0
+PEG.US,D,20150918,000000,31.4867,31.7042,31.2234,31.2868,6419425.6029817,0
+PEG.US,D,20150921,000000,31.4779,31.6807,31.2799,31.4945,5199028.0778089,0
+PEG.US,D,20150922,000000,31.3707,31.5949,30.6674,30.7688,6588463.1098015,0
+PEG.US,D,20150923,000000,30.8127,31.1386,30.643,30.9776,3918076.9269916,0
+PEG.US,D,20150924,000000,30.8459,31.2391,30.7747,31.1386,6441028.4626555,0
+PEG.US,D,20150925,000000,31.3239,32.0944,31.0849,31.7111,5445557.0005824,0
+PEG.US,D,20150928,000000,31.6515,31.8369,31.2624,31.4779,5685871.6408462,0
+PEG.US,D,20150929,000000,31.473,31.9091,31.4575,31.7286,4696815.4181171,0
+PEG.US,D,20150930,000000,31.8924,32.7146,31.7842,32.7,5572560.6944908,0
+PEG.US,D,20151001,000000,32.7,32.7995,31.9011,32.0612,4837226.8289669,0
+PEG.US,D,20151002,000000,32.2787,32.8462,32.0397,32.8462,4014867.3760558,0
+PEG.US,D,20151005,000000,32.9556,33.2257,32.7839,33.1399,3498382.6799777,0
+PEG.US,D,20151006,000000,33.1008,33.3018,32.7146,33.255,4296204.8933202,0
+PEG.US,D,20151007,000000,33.2901,33.3476,32.7517,32.8298,4421196.9683069,0
+PEG.US,D,20151008,000000,32.7273,33.3105,32.5995,33.2715,4154373.4558617,0
+PEG.US,D,20151009,000000,33.2715,33.3476,32.6726,32.8073,3138864.7518996,0
+PEG.US,D,20151012,000000,32.8766,33.2414,32.8522,33.1175,2549143.5932446,0
+PEG.US,D,20151013,000000,33.1175,33.3329,32.8921,32.9838,3123259.838552,0
+PEG.US,D,20151014,000000,33.0404,33.3329,32.9292,33.0931,2758107.9420871,0
+PEG.US,D,20151015,000000,33.1175,33.6763,32.9995,33.6149,3062789.2613948,0
+PEG.US,D,20151016,000000,33.7905,33.9534,33.5661,33.7153,2901097.957212,0
+PEG.US,D,20151019,000000,33.7065,34.0773,33.5075,34.0392,3971227.9590508,0
+PEG.US,D,20151020,000000,33.9241,34.2625,33.6763,33.7816,5677212.0417572,0
+PEG.US,D,20151021,000000,33.9182,34.1962,33.4334,33.4911,3492921.9855961,0
+PEG.US,D,20151022,000000,33.6412,34.0002,33.5836,33.8324,5141782.0376084,0
+PEG.US,D,20151023,000000,33.7153,33.8246,32.9995,33.0843,4230706.294149,0
+PEG.US,D,20151026,000000,33.2033,33.2335,32.3811,32.4503,7002866.8605687,0
+PEG.US,D,20151027,000000,32.4503,32.6151,32.2387,32.4045,3570285.2403034,0
+PEG.US,D,20151028,000000,32.5137,32.6221,31.7286,32.1021,2943135.8712835,0
+PEG.US,D,20151029,000000,31.9529,32.1695,31.4271,32.1402,5933586.8241153,0
+PEG.US,D,20151030,000000,31.674,32.2026,31.4107,32.0222,6564481.5773968,0
+PEG.US,D,20151102,000000,31.9852,32.4113,31.3863,31.5033,8252040.1740472,0
+PEG.US,D,20151103,000000,31.4575,31.9091,31.3326,31.8125,3602983.7880356,0
+PEG.US,D,20151104,000000,31.6896,31.9608,31.6369,31.868,3090509.0010313,0
+PEG.US,D,20151105,000000,31.8046,32.0222,31.5433,31.5579,3397251.1531794,0
+PEG.US,D,20151106,000000,31.1951,31.1951,29.8764,29.9837,6305959.8378408,0
+PEG.US,D,20151109,000000,29.9623,30.2568,29.62,30.0695,5403163.3108914,0
+PEG.US,D,20151110,000000,30.1037,30.4256,30.0471,30.1788,2766613.7476805,0
+PEG.US,D,20151111,000000,30.3231,30.4723,30.1915,30.3621,2838824.9202872,0
+PEG.US,D,20151112,000000,30.2997,30.6596,30.0773,30.2314,3287266.2474877,0
+PEG.US,D,20151113,000000,30.3319,30.526,30.1397,30.2938,4177326.6224263,0
+PEG.US,D,20151116,000000,30.3154,30.9308,30.2061,30.9308,3115523.0004362,0
+PEG.US,D,20151117,000000,30.8556,31.0448,30.1037,30.2568,3532511.5072184,0
+PEG.US,D,20151118,000000,30.2373,30.287,29.5799,30.2314,7188409.4853301,0
+PEG.US,D,20151119,000000,30.3075,30.7542,30.172,30.6519,3799537.0017877,0
+PEG.US,D,20151120,000000,30.7611,31.1005,30.6763,30.7688,3703735.9575449,0
+PEG.US,D,20151123,000000,30.7688,30.9698,30.567,30.6352,2303089.3797273,0
+PEG.US,D,20151124,000000,30.4012,30.5017,30.1554,30.3943,3338844.4847325,0
+PEG.US,D,20151125,000000,30.3417,30.3807,30.0042,30.2314,3040095.4931927,0
+PEG.US,D,20151127,000000,30.2568,30.5191,30.2471,30.3417,1199509.2926082,0
+PEG.US,D,20151130,000000,30.3563,30.6255,30.2938,30.3231,3738032.9323407,0
+PEG.US,D,20151201,000000,30.489,30.7542,30.3807,30.7269,3478379.2726576,0
+PEG.US,D,20151202,000000,30.6167,30.7454,29.7886,29.8307,3892324.7188081,0
+PEG.US,D,20151203,000000,29.6589,29.9379,29.4092,29.5965,4406386.6546863,0
+PEG.US,D,20151204,000000,29.6648,30.13,29.6589,29.9623,4348034.3266078,0
+PEG.US,D,20151207,000000,29.9973,30.1748,29.5145,29.8287,4580472.6893198,0
+PEG.US,D,20151208,000000,29.7643,29.9038,29.4589,29.7555,5277441.2294458,0
+PEG.US,D,20151209,000000,29.7018,30.2412,29.5224,29.9282,3902853.4215128,0
+PEG.US,D,20151210,000000,29.9212,29.9837,29.3107,29.3254,4446073.5788558,0
+PEG.US,D,20151211,000000,29.2853,29.5682,28.9742,29.0025,4620039.6545628,0
+PEG.US,D,20151214,000000,29.1127,29.3898,28.8308,29.3487,5192676.4064431,0
+PEG.US,D,20151215,000000,29.3819,29.4268,28.9674,29.0756,5106206.5262196,0
+PEG.US,D,20151216,000000,29.2853,30.1417,29.1928,30.0042,4767333.836983,0
+PEG.US,D,20151217,000000,29.9837,30.1154,29.6453,29.8578,3704508.0008925,0
+PEG.US,D,20151218,000000,29.734,29.8013,29.2562,29.3664,5932775.8197488,0
+PEG.US,D,20151221,000000,29.5224,29.734,29.3966,29.5604,2758726.1919392,0
+PEG.US,D,20151222,000000,29.6374,29.819,29.2152,29.7262,2288287.2684265,0
+PEG.US,D,20151223,000000,29.7789,30.3982,29.7789,30.289,2368797.1380526,0
+PEG.US,D,20151224,000000,30.1915,30.3368,30.1885,30.2412,1073384.2722044,0
+PEG.US,D,20151228,000000,30.2334,30.3982,30.0568,30.327,2200027.2319149,0
+PEG.US,D,20151229,000000,30.4295,30.6245,30.2334,30.5952,2660717.6983903,0
+PEG.US,D,20151230,000000,30.5815,30.7035,30.491,30.5465,2008823.9812275,0
+PEG.US,D,20151231,000000,30.487,30.5163,29.9125,30.3114,3460490.0132562,0
+PEG.US,D,20160104,000000,29.9906,30.3534,29.6551,30.3202,4638169.8571073,0
+PEG.US,D,20160105,000000,30.3446,30.5465,29.8013,30.5007,2839345.7675922,0
+PEG.US,D,20160106,000000,30.2753,30.4382,30.1154,30.2509,2364592.4238844,0
+PEG.US,D,20160107,000000,29.8949,30.4937,29.7867,30.406,4753022.8395778,0
+PEG.US,D,20160108,000000,30.4382,30.642,30.0403,30.0988,3435116.1370718,0
+PEG.US,D,20160111,000000,30.1057,30.4499,30.0169,30.2412,3344201.6248271,0
+PEG.US,D,20160112,000000,30.3368,30.406,29.7946,30.2412,3820722.5684436,0
+PEG.US,D,20160113,000000,30.2676,30.7972,30.0871,30.3855,4574700.3067872,0
+PEG.US,D,20160114,000000,30.3202,31.3393,30.3202,31.1346,6163624.9830069,0
+PEG.US,D,20160115,000000,30.7269,31.08,30.5007,31.0254,7086556.1543927,0
+PEG.US,D,20160119,000000,31.2525,31.552,31.0254,31.2038,5707243.8102767,0
+PEG.US,D,20160120,000000,31.0663,31.2525,29.8813,30.5308,4748640.7502448,0
+PEG.US,D,20160121,000000,30.5241,30.7972,30.2256,30.6245,4749059.0685527,0
+PEG.US,D,20160122,000000,30.9249,31.473,30.6343,31.2371,6302421.5621534,0
+PEG.US,D,20160125,000000,31.2458,31.3043,30.3601,30.5387,4929603.404709,0
+PEG.US,D,20160126,000000,30.6021,31.1034,30.5074,30.8566,3077219.1924367,0
+PEG.US,D,20160127,000000,30.8908,31.2565,30.6753,31.0254,2838659.8486021,0
+PEG.US,D,20160128,000000,31.1122,31.871,30.8381,31.6301,2738171.1786149,0
+PEG.US,D,20160129,000000,31.9255,32.4649,31.9041,32.3587,4471719.1568824,0
+PEG.US,D,20160201,000000,32.2485,32.5741,32.0368,32.4201,3870451.1825821,0
+PEG.US,D,20160202,000000,32.224,32.501,31.9499,32.4737,4276313.2426069,0
+PEG.US,D,20160203,000000,32.6609,33.2364,32.5587,33.0238,4808398.7508725,0
+PEG.US,D,20160204,000000,33.0551,33.5534,32.9546,33.2364,4036338.9986133,0
+PEG.US,D,20160205,000000,32.978,33.7377,32.7323,33.6207,5254342.4717054,0
+PEG.US,D,20160208,000000,33.6042,34.0031,32.7654,32.8961,6744659.8850336,0
+PEG.US,D,20160209,000000,32.7557,33.4227,32.5741,33.2053,4798558.0177379,0
+PEG.US,D,20160210,000000,33.0648,33.6374,32.7557,33.408,4312853.5518577,0
+PEG.US,D,20160211,000000,33.2657,33.5427,32.7323,32.819,4413323.7666251,0
+PEG.US,D,20160212,000000,32.8512,32.9624,32.4475,32.819,3092023.3543174,0
+PEG.US,D,20160216,000000,32.9692,32.9995,32.5654,32.9624,3979560.4906392,0
+PEG.US,D,20160217,000000,32.9838,33.0648,32.5313,32.8102,4341791.3359788,0
+PEG.US,D,20160218,000000,32.8599,33.73,32.6395,33.5632,4327964.2754396,0
+PEG.US,D,20160219,000000,33.613,33.8753,33.2053,33.6646,4558583.7737443,0
+PEG.US,D,20160222,000000,33.7816,34.4274,33.7055,34.3464,5688550.7235384,0
+PEG.US,D,20160223,000000,34.1748,34.3025,33.8324,34.1504,4360185.0380456,0
+PEG.US,D,20160224,000000,34.081,34.5044,33.6481,34.0031,4604664.4061685,0
+PEG.US,D,20160225,000000,34.081,34.2771,33.9094,34.2683,2558198.9542621,0
+PEG.US,D,20160226,000000,34.1748,34.3171,33.2443,33.3369,4888189.8922296,0
+PEG.US,D,20160229,000000,33.3369,33.808,33.212,33.4227,3105010.702371,0
+PEG.US,D,20160301,000000,33.6481,33.8675,33.2481,33.3916,3737202.4474649,0
+PEG.US,D,20160302,000000,33.3135,33.7816,32.4649,33.7494,4143522.8121062,0
+PEG.US,D,20160303,000000,33.8158,34.4341,33.3789,34.363,5208337.7107391,0
+PEG.US,D,20160304,000000,34.2225,35.0291,34.0109,34.9423,4789040.2509438,0
+PEG.US,D,20160307,000000,34.8818,35.1588,34.6916,34.957,4667638.741433,0
+PEG.US,D,20160308,000000,35.0077,35.473,34.7697,35.4553,4593556.4146306,0
+PEG.US,D,20160309,000000,35.3451,35.7187,35.2281,35.5451,4553250.2153189,0
+PEG.US,D,20160310,000000,35.5051,35.665,35.1413,35.6016,3000904.8093689,0
+PEG.US,D,20160311,000000,35.8181,35.9479,34.9989,35.0525,5024965.6248447,0
+PEG.US,D,20160314,000000,35.0847,35.3451,35.0682,35.2749,2856616.7771414,0
+PEG.US,D,20160315,000000,35.1169,35.4426,35.0486,35.3772,3618246.2545331,0
+PEG.US,D,20160316,000000,35.3071,35.7567,34.957,35.7041,4947497.7905604,0
+PEG.US,D,20160317,000000,35.9313,36.4921,35.748,36.4141,4757181.4156974,0
+PEG.US,D,20160318,000000,36.5721,36.5799,36.0806,36.0971,6723902.8895853,0
+PEG.US,D,20160321,000000,35.9313,36.3664,35.7899,36.144,2657599.7915906,0
+PEG.US,D,20160322,000000,36.2619,36.4453,36.0171,36.2395,2574108.3787309,0
+PEG.US,D,20160323,000000,36.1537,36.7272,36.0425,36.5399,3592463.2876506,0
+PEG.US,D,20160324,000000,36.4287,36.5936,36.2171,36.4073,2680389.9370501,0
+PEG.US,D,20160328,000000,36.5721,36.7916,36.3097,36.4365,1804757.4425731,0
+PEG.US,D,20160329,000000,36.4999,36.8325,36.2092,36.8325,2804104.5007337,0
+PEG.US,D,20160330,000000,36.8325,37.0461,36.5477,36.8003,1954701.9995665,0
+PEG.US,D,20160331,000000,36.9038,37.3387,36.7963,37.2743,5633940.7038516,0
+PEG.US,D,20160401,000000,37.0938,37.4899,36.9681,37.4187,3198625.8283972,0
+PEG.US,D,20160404,000000,37.4187,37.4548,36.8841,37.1182,4483552.0284293,0
+PEG.US,D,20160405,000000,37.1018,37.1973,36.4024,36.5312,3809782.7244609,0
+PEG.US,D,20160406,000000,36.4697,36.5936,36.2552,36.4629,3291988.7330907,0
+PEG.US,D,20160407,000000,36.3751,36.6745,36.2141,36.297,3271482.9336852,0
+PEG.US,D,20160408,000000,36.335,36.6823,36.2462,36.3575,2076805.8327069,0
+PEG.US,D,20160411,000000,36.343,36.6198,36.0171,36.0806,2344212.7351453,0
+PEG.US,D,20160412,000000,36.144,36.6355,35.9811,36.5799,2763396.3877538,0
+PEG.US,D,20160413,000000,36.6414,36.6414,36.0258,36.1917,2563863.6813479,0
+PEG.US,D,20160414,000000,36.1771,36.3838,36.0103,36.2619,2528008.2657973,0
+PEG.US,D,20160415,000000,36.2318,36.7545,36.1225,36.6921,3313953.5201241,0
+PEG.US,D,20160418,000000,36.6589,36.9681,36.3575,36.9603,2772511.2155895,0
+PEG.US,D,20160419,000000,36.9359,37.3182,36.8325,37.2597,4410385.2855703,0
+PEG.US,D,20160420,000000,37.3456,37.3855,36.3497,36.3751,5115217.7997685,0
+PEG.US,D,20160421,000000,36.2318,36.3497,35.2857,35.4964,4609038.2931818,0
+PEG.US,D,20160422,000000,35.669,35.9049,35.509,35.748,2883336.8590569,0
+PEG.US,D,20160425,000000,35.7323,35.8689,35.6075,35.7742,3331521.8637648,0
+PEG.US,D,20160426,000000,35.7899,36.0806,35.7099,35.9479,3799350.3990133,0
+PEG.US,D,20160427,000000,36.0502,36.6033,35.8757,36.4218,3841361.6555454,0
+PEG.US,D,20160428,000000,36.1303,36.5936,36.0338,36.5936,3273577.6010945,0
+PEG.US,D,20160429,000000,35.8523,36.7135,35.0457,36.4766,5141011.0195507,0
+PEG.US,D,20160502,000000,36.5799,36.9202,36.343,36.5087,4665828.0793455,0
+PEG.US,D,20160503,000000,36.5721,36.9827,36.2171,36.4453,4417885.2817029,0
+PEG.US,D,20160504,000000,36.3887,37.2168,36.3019,36.8794,4383521.6630591,0
+PEG.US,D,20160505,000000,36.9272,37.2519,36.5643,36.7311,2630215.3217745,0
+PEG.US,D,20160506,000000,36.7048,36.7048,35.8348,36.144,4649711.5463027,0
+PEG.US,D,20160509,000000,36.2552,36.6355,36.0806,36.5312,4072655.7946506,0
+PEG.US,D,20160510,000000,36.5799,36.7565,36.4541,36.5721,2276549.7488466,0
+PEG.US,D,20160511,000000,36.5799,36.7613,36.2552,36.6677,3272781.9760776,0
+PEG.US,D,20160512,000000,36.6355,36.8569,36.4453,36.6589,3544387.4409442,0
+PEG.US,D,20160513,000000,36.6589,36.6589,36.1771,36.2707,2939452.0044202,0
+PEG.US,D,20160516,000000,36.2238,36.3751,36.0025,36.3263,3731845.30737,0
+PEG.US,D,20160517,000000,36.1917,36.3457,35.4631,35.7187,3595653.990038,0
+PEG.US,D,20160518,000000,35.5295,35.6953,34.914,35.0525,4433745.4922531,0
+PEG.US,D,20160519,000000,34.8809,35.426,34.6498,35.4183,2898887.4320361,0
+PEG.US,D,20160520,000000,35.5295,35.6465,35.1803,35.5597,8137733.6711308,0
+PEG.US,D,20160523,000000,35.5597,35.6611,35.1803,35.2047,2896286.2713815,0
+PEG.US,D,20160524,000000,35.2281,35.6737,35.1705,35.5832,3072275.2441999,0
+PEG.US,D,20160525,000000,34.7276,34.9082,33.8217,34.6264,11660033.290245,0
+PEG.US,D,20160526,000000,34.6117,35.1598,34.6117,34.9989,3379168.1139735,0
+PEG.US,D,20160527,000000,35.0301,35.2505,35.0126,35.2213,2894444.8505949,0
+PEG.US,D,20160531,000000,35.1959,35.5051,35.0369,35.3862,6778925.0758404,0
+PEG.US,D,20160601,000000,35.3772,35.6874,35.2213,35.6153,3644326.5555071,0
+PEG.US,D,20160602,000000,35.5051,35.6874,35.1803,35.4631,3865737.9245887,0
+PEG.US,D,20160603,000000,35.7099,36.1098,35.7099,35.8689,3866096.7760784,0
+PEG.US,D,20160606,000000,35.9138,36.1146,35.7265,35.8181,3027202.4718164,0
+PEG.US,D,20160607,000000,35.3402,35.7811,35.1481,35.2535,4217914.7764797,0
+PEG.US,D,20160608,000000,35.2291,35.4105,35.0603,35.3402,3123016.844829,0
+PEG.US,D,20160609,000000,35.3324,35.7031,35.3324,35.6066,3271003.0979791,0
+PEG.US,D,20160610,000000,35.5509,35.7811,35.2496,35.3969,3406596.6712584,0
+PEG.US,D,20160613,000000,35.4212,35.7382,35.3969,35.5265,3539496.8077859,0
+PEG.US,D,20160614,000000,35.5635,35.6133,35.2066,35.5011,3983901.5683734,0
+PEG.US,D,20160615,000000,35.5802,35.5986,35.2535,35.3578,3691114.6380108,0
+PEG.US,D,20160616,000000,35.3665,35.6767,35.2895,35.5715,2815238.124521,0
+PEG.US,D,20160617,000000,35.4934,35.7684,35.2223,35.7567,4654566.294312,0
+PEG.US,D,20160620,000000,35.747,35.9059,35.2223,35.4056,3859435.4671414,0
+PEG.US,D,20160621,000000,35.4212,35.629,35.2154,35.3275,2923649.2101083,0
+PEG.US,D,20160622,000000,35.3822,35.4387,35.1433,35.1822,2356077.3906813,0
+PEG.US,D,20160623,000000,35.191,35.3578,34.9647,35.35,3710721.2581124,0
+PEG.US,D,20160624,000000,34.9209,35.629,34.9209,35.1822,5429546.0724066,0
+PEG.US,D,20160627,000000,35.2066,35.6446,35.1433,35.4466,5428369.0395207,0
+PEG.US,D,20160628,000000,35.5421,35.6066,35.0164,35.5421,5440914.487597,0
+PEG.US,D,20160629,000000,35.6855,36.1634,35.5509,36.139,4860801.3212536,0
+PEG.US,D,20160630,000000,36.2512,37.1933,36.1,37.1933,6033083.0134111,0
+PEG.US,D,20160701,000000,37.3514,37.3514,36.8179,37.1055,3554237.4016886,0
+PEG.US,D,20160705,000000,37.0812,37.288,36.8813,37.248,4099640.4013784,0
+PEG.US,D,20160706,000000,37.168,37.3357,36.9291,37.3065,3430939.1057329,0
+PEG.US,D,20160707,000000,37.1202,37.1846,36.2552,36.3467,3231016.7891382,0
+PEG.US,D,20160708,000000,36.2843,36.8247,35.9488,36.8179,3577286.9455105,0
+PEG.US,D,20160711,000000,36.6589,36.6979,36.2365,36.6677,2669939.156383,0
+PEG.US,D,20160712,000000,36.4746,36.6501,36.1253,36.2589,3070126.2364223,0
+PEG.US,D,20160713,000000,36.6267,36.7048,36.3467,36.6823,3772681.5815964,0
+PEG.US,D,20160714,000000,36.498,36.6677,36.2268,36.4833,3476497.8655622,0
+PEG.US,D,20160715,000000,36.5243,36.7711,36.4599,36.6023,2647634.9983696,0
+PEG.US,D,20160718,000000,36.6823,36.7866,36.5068,36.6267,2084195.0975227,0
+PEG.US,D,20160719,000000,36.6267,36.7223,36.2512,36.5867,2375476.9022089,0
+PEG.US,D,20160720,000000,36.5867,36.695,36.1713,36.2365,2744754.5655142,0
+PEG.US,D,20160721,000000,36.1477,36.7048,36.0113,36.6823,2565311.3907859,0
+PEG.US,D,20160722,000000,36.5789,37.2441,36.5789,37.1846,2764280.1877082,0
+PEG.US,D,20160725,000000,37.1135,37.2022,36.7926,37.009,2274104.4322675,0
+PEG.US,D,20160726,000000,37.0178,37.0978,36.4258,36.5243,2810375.174192,0
+PEG.US,D,20160727,000000,36.4667,36.5068,35.7323,36.0268,3104268.3924324,0
+PEG.US,D,20160728,000000,35.9644,36.1557,35.9021,35.9732,3216262.866466,0
+PEG.US,D,20160729,000000,36.0825,36.8179,35.9781,36.7135,5626601.6782443,0
+PEG.US,D,20160801,000000,36.6267,36.7866,36.1761,36.221,4279937.6426519,0
+PEG.US,D,20160802,000000,36.0357,36.0746,35.5635,36.0357,5615343.9943705,0
+PEG.US,D,20160803,000000,36.0357,36.0746,35.6133,35.7567,2639792.5553868,0
+PEG.US,D,20160804,000000,35.7323,35.9391,35.4603,35.5986,2244896.9968842,0
+PEG.US,D,20160805,000000,35.4934,35.5344,35.0087,35.0789,4243267.1215748,0
+PEG.US,D,20160808,000000,35.1052,35.3969,34.992,35.1433,2484217.1058767,0
+PEG.US,D,20160809,000000,35.1433,35.2623,34.9209,34.992,3762741.3953345,0
+PEG.US,D,20160810,000000,35.0164,35.0789,34.7132,34.9423,3587886.3932232,0
+PEG.US,D,20160811,000000,34.9423,35.0466,34.7259,35.0466,3472167.0407277,0
+PEG.US,D,20160812,000000,35.1433,35.4524,35.0466,35.0867,3451384.4130302,0
+PEG.US,D,20160815,000000,35.0301,35.1822,34.6399,34.6468,2941059.6590936,0
+PEG.US,D,20160816,000000,34.5503,34.8331,34.3668,34.5687,4398642.6395408,0
+PEG.US,D,20160817,000000,34.479,35.0087,34.3249,34.9356,3262350.6759199,0
+PEG.US,D,20160818,000000,34.8867,35.2787,34.8828,35.2787,3012200.4289714,0
+PEG.US,D,20160819,000000,35.1979,35.27,34.6399,34.8331,3050293.0272372,0
+PEG.US,D,20160822,000000,34.9052,35.0535,34.7423,34.9473,2169489.9954402,0
+PEG.US,D,20160823,000000,35.0691,35.1979,34.9473,34.957,2191745.964825,0
+PEG.US,D,20160824,000000,34.8799,34.9276,34.5756,34.8,2741166.0506182,0
+PEG.US,D,20160825,000000,34.8331,34.9473,34.7132,34.759,1687055.1792751,0
+PEG.US,D,20160826,000000,34.8867,35.0535,33.8586,33.887,3370633.600261,0
+PEG.US,D,20160829,000000,33.9464,34.2245,33.8109,34.202,4152378.2415796,0
+PEG.US,D,20160830,000000,34.2381,34.3668,33.7153,34.0342,4836512.2018576,0
+PEG.US,D,20160831,000000,33.9758,34.1523,33.7982,34.1201,4544396.8364256,0
+PEG.US,D,20160901,000000,34.1064,34.1523,33.8704,33.9855,5066076.6767829,0
+PEG.US,D,20160902,000000,33.9534,34.3279,33.8793,34.2977,3936605.9673344,0
+PEG.US,D,20160906,000000,34.4546,34.7132,34.2713,34.4322,3767775.5690886,0
+PEG.US,D,20160907,000000,34.4322,34.4965,34.1044,34.1406,3830991.872786,0
+PEG.US,D,20160908,000000,34.045,34.795,34.0303,34.7376,3575491.6627725,0
+PEG.US,D,20160909,000000,34.48,34.5142,33.1242,33.135,3888247.1405963,0
+PEG.US,D,20160912,000000,33.135,33.8675,33.0853,33.7631,4245197.7425889,0
+PEG.US,D,20160913,000000,33.6481,33.692,33.1282,33.2082,3413974.6578846,0
+PEG.US,D,20160914,000000,33.3438,33.7115,33.1584,33.409,3919623.0642668,0
+PEG.US,D,20160915,000000,33.3866,33.8129,33.295,33.7953,3564568.2234291,0
+PEG.US,D,20160916,000000,33.5963,34.126,33.5085,34.0773,5991159.9318163,0
+PEG.US,D,20160919,000000,34.1835,34.3932,34.0372,34.3668,2212677.2595683,0
+PEG.US,D,20160920,000000,34.4644,34.6174,34.3132,34.3201,2575139.820441,0
+PEG.US,D,20160921,000000,34.3054,35.1481,34.3054,35.1481,3724595.4819902,0
+PEG.US,D,20160922,000000,35.2535,35.4543,34.953,35.1812,3922856.828833,0
+PEG.US,D,20160923,000000,35.0213,35.4153,35.0057,35.2847,2998890.1145772,0
+PEG.US,D,20160926,000000,35.27,35.3237,34.9755,35.0438,3262304.5378713,0
+PEG.US,D,20160927,000000,35.1969,35.3979,34.4088,34.48,2320936.60224,0
+PEG.US,D,20160928,000000,34.5941,34.6741,34.1581,34.4391,1984514.3560322,0
+PEG.US,D,20160929,000000,34.2372,34.2556,33.7075,33.926,2462160.042746,0
+PEG.US,D,20160930,000000,34.2235,34.2556,33.5427,33.7339,4455651.8377581,0
+PEG.US,D,20161003,000000,33.612,33.6412,33.0053,33.2715,3267777.5357326,0
+PEG.US,D,20161004,000000,33.3438,33.3438,32.5313,32.7721,4031107.969185,0
+PEG.US,D,20161005,000000,32.9429,33.1867,32.5704,32.8462,4942410.3017278,0
+PEG.US,D,20161006,000000,32.702,32.9283,32.5761,32.8288,3960721.8127254,0
+PEG.US,D,20161007,000000,33.0774,33.4403,32.7898,32.8063,4058323.266156,0
+PEG.US,D,20161010,000000,32.8522,33.0385,32.6922,32.9156,2568902.9815517,0
+PEG.US,D,20161011,000000,32.8522,32.9829,32.5868,32.702,3090929.3699192,0
+PEG.US,D,20161012,000000,32.7253,32.9672,32.6669,32.8863,3647132.7741557,0
+PEG.US,D,20161013,000000,32.8863,33.3369,32.7487,33.0053,7605238.046877,0
+PEG.US,D,20161014,000000,32.9594,33.3691,32.8462,32.9507,4057149.30914,0
+PEG.US,D,20161017,000000,33.2715,33.6412,33.215,33.492,5291799.3901896,0
+PEG.US,D,20161018,000000,33.7163,33.8304,33.255,33.6841,2980769.1396425,0
+PEG.US,D,20161019,000000,33.6841,33.6958,33.2901,33.3691,2540183.5841943,0
+PEG.US,D,20161020,000000,33.3789,33.5983,33.1993,33.255,3872572.5075306,0
+PEG.US,D,20161021,000000,33.0951,33.2082,32.8776,32.9896,2412656.9924011,0
+PEG.US,D,20161024,000000,33.1282,33.2462,32.8288,32.9156,2500357.2205889,0
+PEG.US,D,20161025,000000,32.8522,33.1672,32.821,33.1672,3017721.6154614,0
+PEG.US,D,20161026,000000,33.1584,33.295,32.901,33.2082,2389309.089198,0
+PEG.US,D,20161027,000000,33.1195,33.3555,32.9751,33.1993,3535064.4792444,0
+PEG.US,D,20161028,000000,33.255,33.4023,32.8863,33.0551,2887989.624942,0
+PEG.US,D,20161031,000000,33.3593,34.0372,33.0551,33.9007,4263080.8502504,0
+PEG.US,D,20161101,000000,33.926,33.926,33.2374,33.3135,4972161.1407954,0
+PEG.US,D,20161102,000000,33.2814,33.2814,32.54,32.8707,4255747.9763831,0
+PEG.US,D,20161103,000000,32.8462,33.1809,32.6288,33.0053,2905853.2520942,0
+PEG.US,D,20161104,000000,33.1672,33.4832,32.9243,32.9507,2556642.5640872,0
+PEG.US,D,20161107,000000,33.1506,33.7476,32.8776,33.7407,3286981.216876,0
+PEG.US,D,20161108,000000,33.7855,34.0616,33.6705,33.8733,3039097.8860517,0
+PEG.US,D,20161109,000000,33.3438,33.4832,32.6542,32.7313,3920746.7820741,0
+PEG.US,D,20161110,000000,32.7186,32.8015,31.7345,32.2572,4579498.663848,0
+PEG.US,D,20161111,000000,32.225,32.4649,31.7168,31.8787,3442178.334387,0
+PEG.US,D,20161114,000000,31.7568,32.2855,31.6467,32.2016,5484614.3967102,0
+PEG.US,D,20161115,000000,32.306,33.3048,32.2894,33.295,5330894.7220464,0
+PEG.US,D,20161116,000000,33.3212,33.409,32.547,32.7721,4867343.6965539,0
+PEG.US,D,20161117,000000,32.6288,32.9672,32.6142,32.8063,3030095.8401126,0
+PEG.US,D,20161118,000000,32.7721,32.9429,32.3138,32.501,3436338.2827164,0
+PEG.US,D,20161121,000000,32.5868,33.0853,32.5868,33.0307,2262027.5417076,0
+PEG.US,D,20161122,000000,33.0716,33.3369,32.9594,33.2325,3092913.3060117,0
+PEG.US,D,20161123,000000,32.8063,33.1584,32.7487,32.821,2130017.3568744,0
+PEG.US,D,20161125,000000,32.9243,33.5085,32.9243,33.3935,1220520.5599692,0
+PEG.US,D,20161128,000000,33.5427,34.561,33.5145,34.48,3940409.7931241,0
+PEG.US,D,20161129,000000,34.3054,34.7296,34.279,34.5142,3104381.1743292,0
+PEG.US,D,20161130,000000,34.1406,34.1952,33.2814,33.2814,4019471.9533122,0
+PEG.US,D,20161201,000000,33.0472,33.3399,32.901,33.0648,3913709.1917181,0
+PEG.US,D,20161202,000000,33.3282,33.692,33.1106,33.2325,2812801.0102617,0
+PEG.US,D,20161205,000000,33.1584,33.6412,32.8063,33.6266,4377581.1329712,0
+PEG.US,D,20161206,000000,33.77,33.8362,33.2677,33.3369,4211935.2853731,0
+PEG.US,D,20161207,000000,33.4754,33.9328,33.4754,33.9075,3392816.774058,0
+PEG.US,D,20161208,000000,33.6295,34.4283,33.4754,34.3766,3506471.1925533,0
+PEG.US,D,20161209,000000,34.3952,34.7853,34.3863,34.7433,2728050.5413184,0
+PEG.US,D,20161212,000000,34.6458,35.0154,34.6147,34.9628,2931058.9807235,0
+PEG.US,D,20161213,000000,35.0154,35.3364,34.9257,35.2661,2872312.9412965,0
+PEG.US,D,20161214,000000,35.4368,35.7782,34.6789,34.7512,3927108.7063397,0
+PEG.US,D,20161215,000000,34.5893,34.9891,34.4907,34.9443,4898917.5011886,0
+PEG.US,D,20161216,000000,35.0515,36.0375,35.0515,35.7947,7324584.3980227,0
+PEG.US,D,20161219,000000,35.9644,35.9644,35.2974,35.5344,3602909.9671577,0
+PEG.US,D,20161220,000000,35.7528,35.8503,35.51,35.6153,2630822.2934369,0
+PEG.US,D,20161221,000000,35.6387,35.8503,35.467,35.467,1609689.8739878,0
+PEG.US,D,20161222,000000,35.4767,35.6113,35.2573,35.5421,1736379.8291652,0
+PEG.US,D,20161223,000000,35.5724,35.6153,35.4124,35.5421,960514.20053631,0
+PEG.US,D,20161227,000000,35.5421,35.7353,35.4026,35.6387,2145377.2259191,0
+PEG.US,D,20161228,000000,35.6231,35.7285,35.2496,35.3237,2508374.9881564,0
+PEG.US,D,20161229,000000,35.4514,35.9732,35.3782,35.8415,2613774.7971011,0
+PEG.US,D,20161230,000000,35.9011,35.9577,35.5822,35.7061,2458523.3392215,0
+PEG.US,D,20170103,000000,35.8103,35.8103,35.1189,35.3061,3657873.7118844,0
+PEG.US,D,20170104,000000,35.4203,35.7782,35.4026,35.5509,2649184.2115146,0
+PEG.US,D,20170105,000000,35.51,35.6709,35.231,35.6075,2714704.3417752,0
+PEG.US,D,20170106,000000,35.4847,35.9976,35.3782,35.9644,2856227.1669528,0
+PEG.US,D,20170109,000000,35.9732,36.0552,35.3637,35.4124,2519413.2599765,0
+PEG.US,D,20170110,000000,35.2807,35.4767,35.1491,35.3637,2836175.5710041,0
+PEG.US,D,20170111,000000,35.4203,35.982,35.4203,35.8328,3678434.8769483,0
+PEG.US,D,20170112,000000,35.8045,35.9147,35.627,35.8592,2426107.7715212,0
+PEG.US,D,20170113,000000,35.7615,35.8845,35.6046,35.825,1940765.2330005,0
+PEG.US,D,20170117,000000,35.982,36.3673,35.9011,36.1351,1965141.5020438,0
+PEG.US,D,20170118,000000,36.0044,36.1684,35.8796,35.9488,1384736.1280588,0
+PEG.US,D,20170119,000000,35.7694,35.9323,35.429,35.5421,1890593.6935949,0
+PEG.US,D,20170120,000000,35.6465,35.8045,35.4026,35.5919,1840916.343955,0
+PEG.US,D,20170123,000000,35.6153,35.7382,35.1491,35.2086,1829198.3048845,0
+PEG.US,D,20170124,000000,35.2086,35.5597,35.1842,35.3539,2224836.1733257,0
+PEG.US,D,20170125,000000,35.2573,35.3949,35.1959,35.3061,1930208.8474664,0
+PEG.US,D,20170126,000000,35.3061,35.5382,35.1052,35.2573,1774313.5074857,0
+PEG.US,D,20170127,000000,35.3237,35.3862,34.8955,35.0359,2063598.0473097,0
+PEG.US,D,20170130,000000,35.1052,35.2281,34.875,35.1588,2297282.1373357,0
+PEG.US,D,20170131,000000,35.2496,36.0718,35.2173,36.0044,4297233.2591604,0
+PEG.US,D,20170201,000000,35.7782,35.825,35.1842,35.2885,3960680.8011264,0
+PEG.US,D,20170202,000000,35.2807,35.467,35.0223,35.4124,4401790.2797494,0
+PEG.US,D,20170203,000000,35.4934,35.7061,35.4076,35.5635,2318613.2951672,0
+PEG.US,D,20170206,000000,35.6563,35.6797,35.3305,35.3539,2317968.3877761,0
+PEG.US,D,20170207,000000,35.3637,35.4203,35.2573,35.3461,2801389.5328924,0
+PEG.US,D,20170208,000000,35.3949,35.6621,35.3061,35.429,3101976.8693489,0
+PEG.US,D,20170209,000000,35.429,35.51,35.0359,35.1433,3181370.1981974,0
+PEG.US,D,20170210,000000,35.0359,35.3461,34.9706,35.3061,2597157.9225527,0
+PEG.US,D,20170213,000000,35.3364,35.6231,35.2974,35.6075,2286254.1184153,0
+PEG.US,D,20170214,000000,35.5011,35.5635,35.0954,35.3364,2346003.9167232,0
+PEG.US,D,20170215,000000,35.0291,35.2974,34.8009,35.1588,4425829.2283926,0
+PEG.US,D,20170216,000000,35.1842,35.5265,35.1842,35.5265,2399266.7053892,0
+PEG.US,D,20170217,000000,35.5509,35.6709,35.2496,35.3862,7177267.6592231,0
+PEG.US,D,20170221,000000,35.3862,36.1527,35.1999,36.0718,3275433.3759407,0
+PEG.US,D,20170222,000000,36.1196,36.1527,35.8328,36.0211,2796553.2401026,0
+PEG.US,D,20170223,000000,36.1917,36.299,35.9352,36.0044,4031178.7141929,0
+PEG.US,D,20170224,000000,36.1839,37.129,35.8933,37.1115,3790965.5776362,0
+PEG.US,D,20170227,000000,36.9486,37.1514,36.5672,37.1115,4485117.6462139,0
+PEG.US,D,20170228,000000,37.0227,37.5416,36.9729,37.4138,4317901.0543813,0
+PEG.US,D,20170301,000000,36.9886,37.211,36.6901,36.8754,3205416.3238704,0
+PEG.US,D,20170302,000000,36.6901,37.4928,36.5759,37.2578,3571372.0476719,0
+PEG.US,D,20170303,000000,37.3007,37.3309,36.6267,37.0471,3346560.8170489,0
+PEG.US,D,20170306,000000,37.0227,37.1349,36.6618,36.7038,3314843.4718183,0
+PEG.US,D,20170307,000000,36.7223,36.8754,36.3721,36.5984,4333240.4176267,0
+PEG.US,D,20170308,000000,36.3692,36.4599,36.0492,36.1146,4181695.3829897,0
+PEG.US,D,20170309,000000,36.1313,36.4512,36.0492,36.0582,2330216.5017609,0
+PEG.US,D,20170310,000000,36.1721,36.5672,36.1313,36.5009,3184221.5296047,0
+PEG.US,D,20170313,000000,36.4853,36.615,36.3848,36.5409,2265513.5276065,0
+PEG.US,D,20170314,000000,36.4258,36.7038,36.3692,36.5497,2405186.7296777,0
+PEG.US,D,20170315,000000,36.6579,37.3718,36.6082,37.0754,3095532.9218857,0
+PEG.US,D,20170316,000000,36.9212,36.9769,36.3946,36.4853,3114265.9949327,0
+PEG.US,D,20170317,000000,36.6238,37.0023,36.5906,36.7476,4796494.1090278,0
+PEG.US,D,20170320,000000,36.8217,36.8784,36.1351,36.2542,4230423.3141171,0
+PEG.US,D,20170321,000000,36.297,36.8637,36.0357,36.6911,4721090.1834535,0
+PEG.US,D,20170322,000000,36.8043,37.248,36.7955,37.051,4756658.5178124,0
+PEG.US,D,20170323,000000,37.0354,37.2987,36.9075,37.0276,3476011.8781162,0
+PEG.US,D,20170324,000000,36.9525,37.289,36.9115,37.0929,2289872.3667205,0
+PEG.US,D,20170327,000000,37.3309,37.4382,36.6316,36.7565,2109791.4616307,0
+PEG.US,D,20170328,000000,36.6579,36.7389,36.3205,36.5672,5779067.4232746,0
+PEG.US,D,20170329,000000,36.4345,36.4345,36.1146,36.2697,4103388.8615097,0
+PEG.US,D,20170330,000000,36.1721,36.2454,35.9587,36.0746,2625282.6517274,0
+PEG.US,D,20170331,000000,36.1146,36.5984,36.0893,36.4345,3800806.310771,0
+PEG.US,D,20170403,000000,36.4034,36.419,36.0893,36.3604,3016628.6563529,0
+PEG.US,D,20170404,000000,36.3205,36.4931,36.1059,36.3692,3211533.203833,0
+PEG.US,D,20170405,000000,36.3439,36.5838,36.2141,36.4931,4093017.0281703,0
+PEG.US,D,20170406,000000,36.3771,36.8871,36.2795,36.8784,4701813.7067223,0
+PEG.US,D,20170407,000000,36.9436,37.1252,36.695,36.7389,4995407.5402915,0
+PEG.US,D,20170410,000000,36.7038,36.8334,36.3439,36.6911,3537733.3090371,0
+PEG.US,D,20170411,000000,36.6814,37.3387,36.4766,37.21,5365774.0615453,0
+PEG.US,D,20170412,000000,37.1252,37.5026,36.9525,37.4703,4560795.3242102,0
+PEG.US,D,20170413,000000,37.5377,37.7424,37.248,37.5026,4709183.4910287,0
+PEG.US,D,20170417,000000,37.5377,37.6362,37.3163,37.528,2445766.6814113,0
+PEG.US,D,20170418,000000,37.3718,37.5514,37.0851,37.248,5001465.9787259,0
+PEG.US,D,20170419,000000,37.1905,37.2801,36.4034,36.6404,5566278.7428429,0
+PEG.US,D,20170420,000000,36.5759,36.5984,36.2298,36.4512,3245436.4672802,0
+PEG.US,D,20170421,000000,36.3946,36.7135,36.3946,36.5672,4227043.9583751,0
+PEG.US,D,20170424,000000,36.615,37.0422,36.4345,36.969,2932549.7523403,0
+PEG.US,D,20170425,000000,36.8384,36.969,36.6482,36.7389,2233104.1116461,0
+PEG.US,D,20170426,000000,36.6667,36.9272,36.5009,36.5497,3497603.4596004,0
+PEG.US,D,20170427,000000,36.5838,36.8734,36.4228,36.4853,3813890.0360818,0
+PEG.US,D,20170428,000000,36.4677,36.5984,36.0815,36.1888,2974066.8191068,0
+PEG.US,D,20170501,000000,36.2298,36.2619,35.8338,35.9069,2619157.569445,0
+PEG.US,D,20170502,000000,35.941,36.138,35.8513,36.0405,3082158.0142234,0
+PEG.US,D,20170503,000000,35.9996,36.0659,35.7615,35.8689,2681812.0142388,0
+PEG.US,D,20170504,000000,35.8113,35.9996,35.5402,35.7216,2562191.4334064,0
+PEG.US,D,20170505,000000,35.8425,36.0619,35.8425,35.9918,2643431.3094914,0
+PEG.US,D,20170508,000000,36.0659,36.0659,35.7089,35.8338,2621481.9018076,0
+PEG.US,D,20170509,000000,35.7957,35.826,35.268,35.2847,2724950.0644483,0
+PEG.US,D,20170510,000000,35.3275,35.3842,34.8858,35.0798,5187213.6614813,0
+PEG.US,D,20170511,000000,35.0077,35.1608,34.9082,35.1364,5689995.3571066,0
+PEG.US,D,20170512,000000,35.2924,35.4329,35.0301,35.1364,3222156.2332151,0
+PEG.US,D,20170515,000000,35.1949,35.4426,35.1286,35.3588,4966484.11023,0
+PEG.US,D,20170516,000000,35.4173,35.5558,35.268,35.4086,4385695.2777961,0
+PEG.US,D,20170517,000000,35.5148,36.0659,35.3842,35.8513,5248121.0121658,0
+PEG.US,D,20170518,000000,35.941,36.2795,35.666,35.9761,4267750.0207751,0
+PEG.US,D,20170519,000000,35.9674,36.2044,35.6787,36.1644,3446801.366863,0
+PEG.US,D,20170522,000000,35.9849,36.4258,35.6699,36.3439,4031989.7185594,0
+PEG.US,D,20170523,000000,36.3116,36.4931,36.0708,36.2044,4331125.244418,0
+PEG.US,D,20170524,000000,36.338,36.6238,36.2883,36.4931,2509577.6532916,0
+PEG.US,D,20170525,000000,36.5009,36.7223,36.419,36.5906,2848171.4636562,0
+PEG.US,D,20170526,000000,36.5838,36.615,36.2141,36.5009,3134574.9386639,0
+PEG.US,D,20170530,000000,36.4512,36.6979,36.4034,36.6082,3155652.8498729,0
+PEG.US,D,20170531,000000,36.615,37.1905,36.5594,36.8948,6011226.9071147,0
+PEG.US,D,20170601,000000,36.9115,37.4489,36.7389,37.4138,3271349.6459891,0
+PEG.US,D,20170602,000000,37.5845,37.6265,36.9769,37.1085,2998431.8099605,0
+PEG.US,D,20170605,000000,37.01,37.1651,36.9028,36.9622,1721570.5408346,0
+PEG.US,D,20170606,000000,37.0276,37.0354,36.6667,36.7135,2728660.5888507,0
+PEG.US,D,20170607,000000,36.8217,37.0705,36.695,36.9798,2274168.0002457,0
+PEG.US,D,20170608,000000,36.8725,36.8725,36.2258,36.4824,3466363.899496,0
+PEG.US,D,20170609,000000,36.334,36.8725,36.2922,36.773,2360988.5296389,0
+PEG.US,D,20170612,000000,36.814,37.1202,36.498,36.7311,3306830.8307006,0
+PEG.US,D,20170613,000000,36.657,36.6657,36.2171,36.5302,3267806.2438518,0
+PEG.US,D,20170614,000000,36.7886,36.9135,36.5662,36.7223,1815425.5847139,0
+PEG.US,D,20170615,000000,36.6472,36.814,36.4863,36.7652,1801238.6473951,0
+PEG.US,D,20170616,000000,36.8725,37.0958,36.7652,36.8725,6089258.6508826,0
+PEG.US,D,20170619,000000,36.8891,37.0217,36.6228,36.7135,3212262.1850019,0
+PEG.US,D,20170620,000000,36.7476,36.856,36.6073,36.7565,2016396.772948,0
+PEG.US,D,20170621,000000,36.615,36.7476,36.3,36.4649,2597718.7561664,0
+PEG.US,D,20170622,000000,36.4824,36.5243,36.2084,36.2258,2960095.1926818,0
+PEG.US,D,20170623,000000,36.2425,36.4238,36.101,36.141,2953987.5403289,0
+PEG.US,D,20170626,000000,36.141,36.7652,36.1263,36.6472,6220955.096985,0
+PEG.US,D,20170627,000000,36.4824,36.5741,36.0727,36.183,6439918.0736176,0
+PEG.US,D,20170628,000000,36.3751,36.3995,35.8689,35.8864,2866018.6861689,0
+PEG.US,D,20170629,000000,35.6767,35.8513,35.4954,35.6046,2940154.3280498,0
+PEG.US,D,20170630,000000,35.6864,35.8952,35.4954,35.6767,4194790.38649,0
+PEG.US,D,20170703,000000,35.7518,35.8045,35.3295,35.4203,1822399.6070917,0
+PEG.US,D,20170705,000000,35.4124,35.4124,34.755,35.1071,3719551.0553365,0
+PEG.US,D,20170706,000000,35.0466,35.0759,34.755,34.8438,3525673.8484066,0
+PEG.US,D,20170707,000000,34.8731,35.1139,34.8371,34.9248,2132077.1644247,0
+PEG.US,D,20170710,000000,34.9169,35.0027,34.7814,34.8174,3510667.7044016,0
+PEG.US,D,20170711,000000,34.8535,34.9169,34.5668,34.7179,3224908.1114953,0
+PEG.US,D,20170712,000000,35.0233,35.2369,34.9716,35.0613,2477215.4006697,0
+PEG.US,D,20170713,000000,35.071,35.2144,34.8994,35.0301,3410873.1557245,0
+PEG.US,D,20170714,000000,35.3041,35.3862,35.0984,35.1383,2009923.0920757,0
+PEG.US,D,20170717,000000,35.2466,35.8786,35.2369,35.8601,4514850.030062,0
+PEG.US,D,20170718,000000,35.9343,36.2288,35.7899,36.1342,4885591.8074449,0
+PEG.US,D,20170719,000000,36.1995,36.7565,36.0249,36.6735,6273730.8729151,0
+PEG.US,D,20170720,000000,36.8053,37.0422,36.6735,36.8891,3780863.3955591,0
+PEG.US,D,20170721,000000,36.8657,37.1202,36.808,37.0958,2759155.7884367,0
+PEG.US,D,20170724,000000,37.1202,37.1202,36.5077,36.5243,3684766.0425148,0
+PEG.US,D,20170725,000000,36.5975,36.6735,36.2258,36.3829,4299771.8771268,0
+PEG.US,D,20170726,000000,36.3907,36.7476,36.3654,36.7389,2483874.6590267,0
+PEG.US,D,20170727,000000,36.6979,36.8657,36.535,36.7828,5559358.0355435,0
+PEG.US,D,20170728,000000,36.1907,37.2958,36.1907,37.2958,3322029.7292199,0
+PEG.US,D,20170731,000000,37.2539,37.6275,36.9466,37.3046,4349719.903319,0
+PEG.US,D,20170801,000000,37.4041,37.6693,37.328,37.5454,3811636.4487271,0
+PEG.US,D,20170802,000000,37.3855,37.6917,37.1046,37.6011,2470356.2107684,0
+PEG.US,D,20170803,000000,37.5688,37.9756,37.5016,37.9668,2185138.9962565,0
+PEG.US,D,20170804,000000,37.8166,37.9834,37.6723,37.9093,1899882.8207257,0
+PEG.US,D,20170807,000000,37.8927,37.9834,37.7912,37.9005,1788746.5143972,0
+PEG.US,D,20170808,000000,37.8761,38.0244,37.801,37.9668,2202938.0301406,0
+PEG.US,D,20170809,000000,38.0917,38.1179,37.6322,37.6917,2397276.617557,0
+PEG.US,D,20170810,000000,37.7181,37.9581,37.5514,37.8332,3121918.7592709,0
+PEG.US,D,20170811,000000,38.1336,38.157,37.6762,37.7678,3048363.431513,0
+PEG.US,D,20170814,000000,37.8596,38.1179,37.7531,38.0917,2120804.1012014,0
+PEG.US,D,20170815,000000,37.884,38.4505,37.8596,38.398,2460241.7252117,0
+PEG.US,D,20170816,000000,38.4418,38.7665,38.357,38.6876,2409985.0867386,0
+PEG.US,D,20170817,000000,38.672,38.7461,38.3881,38.4067,2355784.1577498,0
+PEG.US,D,20170818,000000,38.3667,38.9471,38.2565,38.7227,2445310.4273746,0
+PEG.US,D,20170821,000000,38.7802,38.8885,38.672,38.8613,1808968.3084811,0
+PEG.US,D,20170822,000000,38.8613,39.0036,38.7383,38.9889,2274516.5988356,0
+PEG.US,D,20170823,000000,39.0182,39.2191,38.8807,39.1869,2309867.5717208,0
+PEG.US,D,20170824,000000,39.1625,39.3021,39.0182,39.1714,1526192.3093883,0
+PEG.US,D,20170825,000000,39.2942,39.3772,39.0953,39.2279,1407899.4790674,0
+PEG.US,D,20170828,000000,39.2854,39.3528,39.0182,39.2377,3479973.5985614,0
+PEG.US,D,20170829,000000,39.261,39.3498,39.071,39.0807,1553827.9752472,0
+PEG.US,D,20170830,000000,39.071,39.071,38.8124,38.8476,1603695.0035316,0
+PEG.US,D,20170831,000000,38.871,39.027,38.8124,38.8553,3235889.9923669,0
+PEG.US,D,20170901,000000,38.9471,38.9949,38.2731,38.5881,3426455.5126928,0
+PEG.US,D,20170905,000000,38.6301,38.6301,38.2214,38.4662,3888661.3577442,0
+PEG.US,D,20170906,000000,38.5793,38.5793,38.0575,38.0741,2631577.9321449,0
+PEG.US,D,20170907,000000,38.2507,38.5686,38.1259,38.554,2399115.9877636,0
+PEG.US,D,20170908,000000,38.5354,38.9715,38.4672,38.8954,2440314.1893494,0
+PEG.US,D,20170911,000000,38.8875,39.2211,38.7783,39.1372,2143287.6849597,0
+PEG.US,D,20170912,000000,39.0476,39.063,38.1785,38.3833,2128669.1005635,0
+PEG.US,D,20170913,000000,38.3005,38.3833,38.0653,38.0829,3719320.3650931,0
+PEG.US,D,20170914,000000,38.0312,38.3687,37.9658,38.352,2848206.3235152,0
+PEG.US,D,20170915,000000,38.352,38.7364,38.2097,38.3687,4167916.5110791,0
+PEG.US,D,20170918,000000,38.3599,38.4848,37.9346,38.1833,2111969.1775275,0
+PEG.US,D,20170919,000000,38.2672,38.4057,38.0917,38.1736,2023259.0387191,0
+PEG.US,D,20170920,000000,38.2507,38.3872,37.723,37.8751,3330414.5505969,0
+PEG.US,D,20170921,000000,38.0741,38.909,38.0488,38.7032,5071148.7862659,0
+PEG.US,D,20170922,000000,39.0192,39.0476,38.6115,38.6788,4821937.7049301,0
+PEG.US,D,20170925,000000,38.909,39.0991,38.6194,38.9382,3929866.7363598,0
+PEG.US,D,20170926,000000,38.8954,39.0377,38.6934,38.9471,2438628.6126383,0
+PEG.US,D,20170927,000000,38.6535,38.8553,38.392,38.6456,3989746.7464939,0
+PEG.US,D,20170928,000000,38.5012,38.8202,38.2906,38.5852,2558061.5654061,0
+PEG.US,D,20170929,000000,38.6788,39.1645,38.6359,38.7296,4341781.083079,0
+PEG.US,D,20171002,000000,38.8875,39.072,38.5618,39.0192,2775729.6008062,0
+PEG.US,D,20171003,000000,38.9715,38.9715,38.6027,38.7296,2486186.6879096,0
+PEG.US,D,20171004,000000,38.754,39.3557,38.6934,39.3488,2255326.2464619,0
+PEG.US,D,20171005,000000,39.2972,39.742,39.1284,39.7323,4896104.1055102,0
+PEG.US,D,20171006,000000,39.5146,39.9009,39.3323,39.8589,5626497.0986672,0
+PEG.US,D,20171009,000000,39.8931,39.9507,39.7751,39.8658,2772515.3167495,0
+PEG.US,D,20171010,000000,39.9009,40.4423,39.8082,40.3691,4019420.6888138,0
+PEG.US,D,20171011,000000,40.2959,40.53,40.1809,40.5202,4489440.2687287,0
+PEG.US,D,20171012,000000,40.5037,41.0537,40.4383,41.0439,3392964.4158136,0
+PEG.US,D,20171013,000000,41.164,41.3073,40.6041,40.729,6276583.2296125,0
+PEG.US,D,20171016,000000,40.6041,40.8217,40.251,40.6948,3204941.6146141,0
+PEG.US,D,20171017,000000,40.6461,40.7885,40.3642,40.6948,4298327.2435587,0
+PEG.US,D,20171018,000000,40.6041,40.8402,40.5037,40.7455,2885563.7888723,0
+PEG.US,D,20171019,000000,40.8128,40.9991,40.7036,40.9815,2772866.9912093,0
+PEG.US,D,20171020,000000,40.9815,41.0439,40.7963,41.0294,4929933.5480795,0
+PEG.US,D,20171023,000000,41.124,41.124,40.7738,41.0148,3035341.2236005,0
+PEG.US,D,20171024,000000,40.9815,41.1307,40.7885,41.0996,3283568.0265649,0
+PEG.US,D,20171025,000000,40.9055,41.2546,40.451,41.164,3764629.9794597,0
+PEG.US,D,20171026,000000,41.398,41.4078,41.0537,41.3327,2947731.2209302,0
+PEG.US,D,20171027,000000,41.2245,41.5668,41.0362,41.4419,2869610.2769349,0
+PEG.US,D,20171030,000000,41.3825,41.5326,41.2088,41.4917,3853182.2236127,0
+PEG.US,D,20171031,000000,40.7455,41.6165,40.4685,41.1991,3951134.3262133,0
+PEG.US,D,20171101,000000,41.8174,42.0271,41.2733,41.4586,5094775.5683411,0
+PEG.US,D,20171102,000000,41.5239,41.792,41.1718,41.6915,3554486.5471514,0
+PEG.US,D,20171103,000000,41.6087,42.3314,41.5502,42.1276,2881582.5879178,0
+PEG.US,D,20171106,000000,42.11,42.2105,41.478,41.5756,3766878.4403645,0
+PEG.US,D,20171107,000000,41.6663,41.9102,41.4917,41.8253,3060868.8932806,0
+PEG.US,D,20171108,000000,41.7346,42.1012,41.6087,42.034,2989826.5512399,0
+PEG.US,D,20171109,000000,41.9102,42.2817,41.8009,42.0935,2378749.627794,0
+PEG.US,D,20171110,000000,41.8174,42.3197,41.8174,42.1862,4287264.3647794,0
+PEG.US,D,20171113,000000,42.3041,42.7314,42.2281,42.4202,4312311.1734634,0
+PEG.US,D,20171114,000000,42.3939,43.3146,42.1793,43.3069,4159976.6655492,0
+PEG.US,D,20171115,000000,43.3936,43.6433,42.8308,42.9664,4447995.9975501,0
+PEG.US,D,20171116,000000,42.94,43.0337,42.7128,43.0239,3529699.13683,0
+PEG.US,D,20171117,000000,42.7722,43.1595,42.7216,43.1233,6735126.7388901,0
+PEG.US,D,20171120,000000,43.1507,43.2326,42.9235,43.1839,4009233.407669,0
+PEG.US,D,20171121,000000,43.2492,43.3584,43.0502,43.2054,2893272.9441589,0
+PEG.US,D,20171122,000000,43.1507,43.1878,42.8396,43.0668,3033002.5371783,0
+PEG.US,D,20171124,000000,43.0746,43.3682,42.9742,43.1761,2378094.4675031,0
+PEG.US,D,20171127,000000,43.1966,43.3233,42.9742,43.1907,4238488.2450234,0
+PEG.US,D,20171128,000000,43.2999,43.5779,43.2999,43.5779,3397636.6622082,0
+PEG.US,D,20171129,000000,43.4248,44.205,43.3497,44.128,4562165.1116105,0
+PEG.US,D,20171130,000000,44.0958,44.5484,43.9281,44.4313,5231178.0954069,0
+PEG.US,D,20171201,000000,44.4654,44.6138,44.012,44.4392,4162810.5670272,0
+PEG.US,D,20171204,000000,44.5387,44.5387,43.9535,44.288,6114401.8368238,0
+PEG.US,D,20171205,000000,44.3552,44.4215,43.9164,44.1144,5823468.6307274,0
+PEG.US,D,20171206,000000,44.1963,44.3045,43.6813,44.1787,5726290.6220544,0
+PEG.US,D,20171207,000000,44.1709,44.1709,43.5896,43.8841,5619294.4366261,0
+PEG.US,D,20171208,000000,43.8677,43.8911,43.537,43.8413,4990815.2665147,0
+PEG.US,D,20171211,000000,43.7574,44.2626,43.5974,44.2382,4954801.9563086,0
+PEG.US,D,20171212,000000,44.051,44.3572,43.8588,43.9085,5010984.7708099,0
+PEG.US,D,20171213,000000,43.9183,44.2791,43.7983,44.051,3899625.8086864,0
+PEG.US,D,20171214,000000,44.01,44.0363,43.6472,43.849,5025475.1939599,0
+PEG.US,D,20171215,000000,44.0197,44.248,43.8169,44.1524,6517741.6835216,0
+PEG.US,D,20171218,000000,44.2304,44.4235,43.8452,43.8764,3491243.5859147,0
+PEG.US,D,20171219,000000,43.9943,43.9943,43.3166,43.3253,3794773.5045859,0
+PEG.US,D,20171220,000000,43.3253,43.4959,42.9225,43.0405,4212943.1454139,0
+PEG.US,D,20171221,000000,42.981,43.3701,42.8113,43.0659,3129503.854471,0
+PEG.US,D,20171222,000000,43.1049,43.4238,43.0328,43.1136,2697741.944507,0
+PEG.US,D,20171226,000000,43.2335,43.4882,42.9879,43.0229,1476588.7806261,0
+PEG.US,D,20171227,000000,43.1907,43.2425,42.9381,43.0659,2773310.9417664,0
+PEG.US,D,20171228,000000,43.1761,43.3653,43.0131,43.3429,1787906.8019115,0
+PEG.US,D,20171229,000000,43.3429,43.6306,43.2599,43.4804,2740005.4223719,0
+PEG.US,D,20180102,000000,43.4804,43.7574,43.0328,43.0571,3552910.6764671,0
+PEG.US,D,20180103,000000,42.8874,43.3936,42.7371,42.8376,3024829.9508253,0
+PEG.US,D,20180104,000000,40.5242,41.8408,40.5242,41.5785,9675813.1924344,0
+PEG.US,D,20180105,000000,41.714,42.0261,41.5873,41.9238,6824846.7883191,0
+PEG.US,D,20180108,000000,41.9774,42.1364,41.8057,42.0515,3783537.3518017,0
+PEG.US,D,20180109,000000,42.0701,42.1627,41.5785,41.8985,6130898.7524455,0
+PEG.US,D,20180110,000000,41.7042,41.8311,41.4098,41.7042,4096051.8864824,0
+PEG.US,D,20180111,000000,41.756,42.4583,41.5453,42.2114,5391778.4910614,0
+PEG.US,D,20180112,000000,42.1129,42.388,41.8144,42.2964,3377873.1727412,0
+PEG.US,D,20180116,000000,42.388,42.5372,41.6721,41.8311,4108593.2333988,0
+PEG.US,D,20180117,000000,41.9686,42.5635,41.9159,42.4396,3479770.5911473,0
+PEG.US,D,20180118,000000,42.5489,42.5762,41.8505,41.991,3252049.5875886,0
+PEG.US,D,20180119,000000,42.1432,42.3481,41.8828,42.0428,3166013.4050226,0
+PEG.US,D,20180122,000000,42.3725,42.5762,42.11,42.2466,4031679.0556984,0
+PEG.US,D,20180123,000000,42.3725,43.142,42.2964,42.8201,3215334.9790429,0
+PEG.US,D,20180124,000000,42.7089,42.7595,42.309,42.5685,2933407.9200455,0
+PEG.US,D,20180125,000000,42.5255,43.1712,42.4319,43.1595,3083630.3306207,0
+PEG.US,D,20180126,000000,43.2335,43.3429,42.7947,43.2248,3409703.2998684,0
+PEG.US,D,20180129,000000,42.981,43.0034,42.388,42.7947,3797558.1921452,0
+PEG.US,D,20180130,000000,42.7595,43.2151,42.6348,43.0659,3681243.146177,0
+PEG.US,D,20180131,000000,43.0825,43.849,42.9029,43.7896,7105031.879657,0
+PEG.US,D,20180201,000000,43.8169,43.8588,42.6493,42.7782,5086616.3107575,0
+PEG.US,D,20180202,000000,42.5255,42.7859,42.2466,42.2466,4090833.1605336,0
+PEG.US,D,20180205,000000,41.2332,42.3481,41.2332,41.2332,5629934.8959377,0
+PEG.US,D,20180206,000000,40.7524,40.8002,39.3255,40.2101,5810908.8285915,0
+PEG.US,D,20180207,000000,40.1769,40.926,40.136,40.2696,3895616.9249026,0
+PEG.US,D,20180208,000000,40.0843,40.6422,39.4084,39.4532,6252601.6972077,0
+PEG.US,D,20180209,000000,39.4084,40.1954,39.0036,39.8824,5960315.1083504,0
+PEG.US,D,20180212,000000,39.9594,40.3983,39.501,40.2033,6072649.9786541,0
+PEG.US,D,20180213,000000,40.0677,40.6519,39.7467,40.5563,2963567.8498112,0
+PEG.US,D,20180214,000000,40.2101,40.6158,39.9916,40.2033,2742188.2647186,0
+PEG.US,D,20180215,000000,40.2617,41.0352,40.1954,41.0352,3195706.8278518,0
+PEG.US,D,20180216,000000,41.1307,41.9326,40.9718,41.7316,2938520.0158372,0
+PEG.US,D,20180220,000000,41.6137,41.7316,41.6137,41.6137,5642052.7980964,0
+PEG.US,D,20180221,000000,41.6292,41.8828,40.9397,40.9718,3245668.1828135,0
+PEG.US,D,20180222,000000,41.0996,41.756,40.8801,41.519,3318713.9414561,0
+PEG.US,D,20180223,000000,41.3766,42.6864,40.9904,42.6592,3124048.2865391,0
+PEG.US,D,20180226,000000,42.7089,42.9303,42.3304,42.467,3102452.6038951,0
+PEG.US,D,20180227,000000,42.4495,42.5588,41.1815,41.1912,4782969.5090297,0
+PEG.US,D,20180228,000000,41.3424,41.6038,40.8801,40.8899,3508396.6871174,0
+PEG.US,D,20180301,000000,40.9202,41.3853,40.4607,40.7719,4282308.113063,0
+PEG.US,D,20180302,000000,40.7524,41.0148,39.7467,40.2696,4214766.110981,0
+PEG.US,D,20180305,000000,40.2188,40.7475,39.8912,40.5816,5162307.3175234,0
+PEG.US,D,20180306,000000,40.5408,40.5699,39.7467,39.8405,3851175.731141,0
+PEG.US,D,20180307,000000,39.8054,39.9263,39.3703,39.5333,3857946.7461046,0
+PEG.US,D,20180308,000000,39.7097,40.0784,39.5156,39.9166,3807047.2508201,0
+PEG.US,D,20180309,000000,39.9848,40.1545,39.422,40.1028,3035565.762104,0
+PEG.US,D,20180312,000000,40.1545,40.651,40.1028,40.5563,3676680.6058092,0
+PEG.US,D,20180313,000000,40.6237,40.9835,40.2315,40.3943,3218521.5802704,0
+PEG.US,D,20180314,000000,40.5046,41.3648,40.4784,41.2966,4423231.1436079,0
+PEG.US,D,20180315,000000,41.2459,41.8525,41.2459,41.4683,4191911.3722536,0
+PEG.US,D,20180316,000000,41.5619,42.0798,41.4165,42.0124,7069383.5726804,0
+PEG.US,D,20180319,000000,41.9452,42.4056,41.6751,42.0214,3235865.3854077,0
+PEG.US,D,20180320,000000,41.9179,42.1842,41.6038,41.7502,4607629.5447625,0
+PEG.US,D,20180321,000000,41.7833,42.0974,41.127,41.2459,3669555.8658057,0
+PEG.US,D,20180322,000000,41.2049,41.9266,41.08,41.1347,2822585.352448,0
+PEG.US,D,20180323,000000,41.3151,41.7502,40.7787,40.8275,3262757.7160381,0
+PEG.US,D,20180326,000000,40.8977,41.3493,40.8275,41.28,2039548.845767,0
+PEG.US,D,20180327,000000,41.3493,42.5919,41.2723,42.0378,4089292.1497083,0
+PEG.US,D,20180328,000000,42.1666,42.3119,41.9726,42.0749,3286998.6468055,0
+PEG.US,D,20180329,000000,42.2856,42.9693,42.1666,42.823,4283150.9014187,0
+PEG.US,D,20180402,000000,42.943,42.9693,42.1969,42.507,3823789.2107448,0
+PEG.US,D,20180403,000000,42.4894,43.1303,42.2261,42.8727,3157622.4319058,0
+PEG.US,D,20180404,000000,42.7976,43.0707,42.4222,42.9351,2608560.1723123,0
+PEG.US,D,20180405,000000,42.9518,43.3069,42.387,43.2415,2260011.821626,0
+PEG.US,D,20180406,000000,43.2775,43.4531,42.5695,42.7031,3968829.8058103,0
+PEG.US,D,20180409,000000,42.7304,43.2589,42.5695,42.8825,2745460.9903038,0
+PEG.US,D,20180410,000000,42.8825,43.0463,42.3958,42.4894,3284511.2933375,0
+PEG.US,D,20180411,000000,42.4143,42.5498,42.1413,42.4991,2691994.1689336,0
+PEG.US,D,20180412,000000,42.6348,42.7031,42.0261,42.1413,5430356.0514831,0
+PEG.US,D,20180413,000000,42.3715,42.9693,42.3363,42.5158,3846161.0378963,0
+PEG.US,D,20180416,000000,42.8727,43.14,42.6269,42.9693,3559831.3837665,0
+PEG.US,D,20180417,000000,43.0463,43.4969,42.9176,43.3604,2450667.5674692,0
+PEG.US,D,20180418,000000,43.4365,43.7944,42.9849,42.9996,2018033.1357406,0
+PEG.US,D,20180419,000000,42.7713,43.0288,42.4621,42.6446,2560121.3729564,0
+PEG.US,D,20180420,000000,42.7304,42.7976,42.0378,42.2017,2531578.3254738,0
+PEG.US,D,20180423,000000,42.2174,42.4485,41.7833,42.0915,2984983.0814204,0
+PEG.US,D,20180424,000000,42.2534,42.6952,42.0047,42.5598,3554898.7137195,0
+PEG.US,D,20180425,000000,42.387,42.9264,42.1588,42.9079,4015447.690179,0
+PEG.US,D,20180426,000000,42.9693,43.7018,42.7469,43.616,3776284.4505518,0
+PEG.US,D,20180427,000000,43.4278,44.1309,43.334,43.9232,3551941.7774452,0
+PEG.US,D,20180430,000000,44.0003,44.5864,43.734,44.4529,3877314.4736432,0
+PEG.US,D,20180501,000000,44.2791,44.6205,43.9816,44.204,3741175.4460996,0
+PEG.US,D,20180502,000000,44.2128,44.3055,43.4628,43.8627,4156332.7849948,0
+PEG.US,D,20180503,000000,43.7846,44.4157,43.4628,44.2128,2628930.6334417,0
+PEG.US,D,20180504,000000,44.2128,44.527,44.1749,44.408,1756169.9761715,0
+PEG.US,D,20180507,000000,44.408,44.527,44.1787,44.2217,1900547.2086263,0
+PEG.US,D,20180508,000000,44.05,44.05,43.4531,43.539,4052014.6569688,0
+PEG.US,D,20180509,000000,43.6238,43.7193,42.9079,43.1019,2561804.8990876,0
+PEG.US,D,20180510,000000,43.3517,43.6238,43.1205,43.5828,1826963.1727493,0
+PEG.US,D,20180511,000000,43.6931,43.7846,43.4531,43.5984,2037731.0066497,0
+PEG.US,D,20180514,000000,43.6754,43.7193,43.1829,43.379,1976871.8445938,0
+PEG.US,D,20180515,000000,43.1897,43.2853,42.6006,42.823,3057343.9463628,0
+PEG.US,D,20180516,000000,42.823,42.8581,42.4056,42.507,2256511.4816675,0
+PEG.US,D,20180517,000000,42.6094,42.661,42.0564,42.2436,2988539.8123273,0
+PEG.US,D,20180518,000000,42.4056,42.6094,42.1324,42.387,3030010.741045,0
+PEG.US,D,20180521,000000,42.387,42.7558,42.0915,42.67,2156733.3376299,0
+PEG.US,D,20180522,000000,42.6192,43.2278,42.6094,43.0805,3234855.474787,0
+PEG.US,D,20180523,000000,43.0873,43.9485,43.0873,43.7701,4024741.9437595,0
+PEG.US,D,20180524,000000,43.8452,44.3504,43.7701,44.2626,2736561.4733617,0
+PEG.US,D,20180525,000000,44.3504,44.9464,44.3055,44.6653,2241481.7559932,0
+PEG.US,D,20180529,000000,44.6917,45.1424,44.4928,44.8596,3029650.8642656,0
+PEG.US,D,20180530,000000,44.7327,45.0614,44.4157,44.9102,4717531.4019667,0
+PEG.US,D,20180531,000000,44.7844,45.4535,44.6118,45.1589,6514292.6080615,0
+PEG.US,D,20180601,000000,45.1755,45.3032,44.4352,44.7941,4422422.1898214,0
+PEG.US,D,20180604,000000,45.0653,45.2448,44.3582,44.5552,4370614.2876232,0
+PEG.US,D,20180605,000000,44.5552,44.7327,44.0841,44.2978,3001148.8283817,0
+PEG.US,D,20180606,000000,44.324,44.3504,43.3429,43.4892,3173929.6688831,0
+PEG.US,D,20180607,000000,43.6248,43.9436,43.3136,43.7038,3847262.1993243,0
+PEG.US,D,20180608,000000,43.7642,43.9085,43.5175,43.7642,2836939.4120319,0
+PEG.US,D,20180611,000000,43.8998,43.9866,43.4814,43.6949,3331722.820599,0
+PEG.US,D,20180612,000000,43.7369,44.7083,43.6813,44.6586,3106776.2516998,0
+PEG.US,D,20180613,000000,44.64,45.0272,44.3894,44.5279,3290901.9257223,0
+PEG.US,D,20180614,000000,44.5279,44.9464,44.3894,44.9083,2525460.4202211,0
+PEG.US,D,20180615,000000,44.8292,45.2067,44.3796,45.1726,5119475.829015,0
+PEG.US,D,20180618,000000,45.1803,45.6114,45.0692,45.4495,2379303.2843779,0
+PEG.US,D,20180619,000000,45.4144,45.7919,44.8556,45.4574,4391698.3505721,0
+PEG.US,D,20180620,000000,45.4818,45.6388,45.2341,45.6291,3635701.8162771,0
+PEG.US,D,20180621,000000,45.5364,45.9304,45.4867,45.6798,4466373.2949774,0
+PEG.US,D,20180622,000000,45.7685,46.0475,45.5608,45.871,4940000.8702976,0
+PEG.US,D,20180625,000000,46.0162,46.7984,45.9226,46.6434,3473985.905135,0
+PEG.US,D,20180626,000000,46.5224,46.7477,46.1334,46.1957,3174993.9198723,0
+PEG.US,D,20180627,000000,46.1284,46.66,46.067,46.4912,3494093.8920321,0
+PEG.US,D,20180628,000000,46.539,46.8502,46.379,46.6034,3527769.5411058,0
+PEG.US,D,20180629,000000,46.5839,46.8678,46.2825,46.5576,3954959.6830923,0
+PEG.US,D,20180702,000000,46.6034,46.7303,45.9304,46.3703,3806696.6016502,0
+PEG.US,D,20180703,000000,45.8533,46.3957,45.7314,45.9987,3976871.1550472,0
+PEG.US,D,20180705,000000,46.026,46.0436,45.6114,45.9382,5116142.6113216,0
+PEG.US,D,20180706,000000,45.9558,46.0162,45.7363,45.8104,3180844.2244427,0
+PEG.US,D,20180709,000000,45.8533,45.8533,43.9689,44.1923,4762690.2987076,0
+PEG.US,D,20180710,000000,44.0042,45.0272,43.732,44.7512,4048303.1072764,0
+PEG.US,D,20180711,000000,44.717,45.3022,44.6225,45.2516,2788369.3755598,0
+PEG.US,D,20180712,000000,45.3199,45.4144,44.8245,45.0019,2979178.9148987,0
+PEG.US,D,20180713,000000,45.0458,45.1043,44.3738,44.7512,4092006.0922597,0
+PEG.US,D,20180716,000000,44.7601,44.7688,44.3572,44.5561,2290820.759943,0
+PEG.US,D,20180717,000000,44.6927,44.8556,44.4694,44.4928,2781104.1708305,0
+PEG.US,D,20180718,000000,44.3036,44.5796,44.047,44.5006,3939577.2576683,0
+PEG.US,D,20180719,000000,44.6927,45.3286,44.5377,44.8634,2732510.5526891,0
+PEG.US,D,20180720,000000,44.3407,44.5464,44.0295,44.1669,2228075.0643419,0
+PEG.US,D,20180723,000000,44.3036,44.3796,43.7964,43.8841,3524095.9271424,0
+PEG.US,D,20180724,000000,43.7964,44.1075,43.418,43.9963,5545114.7072764,0
+PEG.US,D,20180725,000000,43.9779,44.6225,43.9085,44.2363,3853975.7980497,0
+PEG.US,D,20180726,000000,44.444,45.0692,44.444,44.5464,4482099.1925416,0
+PEG.US,D,20180727,000000,44.7688,44.7874,44.0694,44.2294,3058822.4144999,0
+PEG.US,D,20180730,000000,44.2011,44.2294,43.7038,43.8667,3941903.6406108,0
+PEG.US,D,20180731,000000,44.0891,44.485,43.8998,44.3407,4484271.7819885,0
+PEG.US,D,20180801,000000,44.21,44.3669,43.0044,43.4628,4200986.2137805,0
+PEG.US,D,20180802,000000,43.4628,44.0393,43.2248,44.0295,3521506.0446774,0
+PEG.US,D,20180803,000000,44.012,44.3796,43.8061,44.2294,2652345.180493,0
+PEG.US,D,20180806,000000,44.1572,44.5728,44.1075,44.2011,2576653.1484371,0
+PEG.US,D,20180807,000000,44.1514,44.408,43.8764,44.3036,2204906.5868835,0
+PEG.US,D,20180808,000000,44.1329,44.2694,43.9612,44.0988,2804626.3733286,0
+PEG.US,D,20180809,000000,44.1172,44.8039,44.0295,44.6996,2783252.1533182,0
+PEG.US,D,20180810,000000,44.7775,44.9921,44.1075,44.1329,2643344.1598439,0
+PEG.US,D,20180813,000000,44.1329,44.519,44.1075,44.4772,2499674.3774686,0
+PEG.US,D,20180814,000000,44.444,44.8596,44.2538,44.7434,2157319.803493,0
+PEG.US,D,20180815,000000,44.8479,45.8621,44.7971,45.4057,4783878.9412334,0
+PEG.US,D,20180816,000000,45.3286,46.2913,45.2671,46.268,4349821.4070259,0
+PEG.US,D,20180817,000000,46.1635,46.739,45.9822,46.2747,3500322.5286015,0
+PEG.US,D,20180820,000000,46.4025,46.4191,45.9129,46.0593,2651225.5638454,0
+PEG.US,D,20180821,000000,46.026,46.0348,45.2564,45.3872,3029718.5334036,0
+PEG.US,D,20180822,000000,45.4418,45.4574,44.8292,44.9921,2653743.6760124,0
+PEG.US,D,20180823,000000,45.0546,45.2341,44.8634,45.0692,1769964.2274316,0
+PEG.US,D,20180824,000000,45.1229,45.4321,44.8712,45.3637,2560818.5701362,0
+PEG.US,D,20180827,000000,45.3872,45.5452,44.8526,45.0955,2734181.7753407,0
+PEG.US,D,20180828,000000,45.0185,45.1131,44.3758,44.5279,2892046.6973545,0
+PEG.US,D,20180829,000000,44.6586,45.0272,44.6312,44.9337,2448597.5070193,0
+PEG.US,D,20180830,000000,45.1043,45.3872,44.8245,44.9824,2437952.9465478,0
+PEG.US,D,20180831,000000,44.9824,45.2671,44.7874,45.0185,2768462.3454969,0
+PEG.US,D,20180904,000000,45.1492,45.355,45.078,45.3452,2613308.2901646,0
+PEG.US,D,20180905,000000,45.4574,45.6798,45.2848,45.5169,4092060.432628,0
+PEG.US,D,20180906,000000,45.5608,46.2192,45.4905,46.0396,3825356.8791093,0
+PEG.US,D,20180907,000000,45.6905,45.8992,45.4905,45.5452,3002341.2406172,0
+PEG.US,D,20180910,000000,45.7431,45.8553,45.3783,45.5763,2338528.52755,0
+PEG.US,D,20180911,000000,45.5763,45.8992,45.4905,45.7617,2603006.1765432,0
+PEG.US,D,20180912,000000,45.8992,46.3498,45.786,46.2473,3159281.3510778,0
+PEG.US,D,20180913,000000,46.2473,46.6979,46.0309,46.5849,2661568.6890656,0
+PEG.US,D,20180914,000000,46.4269,46.5224,45.7705,46.2016,3048550.0342876,0
+PEG.US,D,20180917,000000,46.2016,46.5313,46.0894,46.4356,2338307.0649164,0
+PEG.US,D,20180918,000000,46.1849,46.4025,45.865,46.0475,2375394.8790113,0
+PEG.US,D,20180919,000000,46.1342,46.1518,44.7444,45.0234,3838393.4410814,0
+PEG.US,D,20180920,000000,45.0409,45.3189,44.5464,45.2662,2724500.9874413,0
+PEG.US,D,20180921,000000,45.1365,45.4731,44.8322,45.2224,4962577.7554433,0
+PEG.US,D,20180924,000000,45.3092,45.396,45.0624,45.1453,2666856.1094423,0
+PEG.US,D,20180925,000000,45.0741,45.0838,44.207,44.4148,2013896.0907106,0
+PEG.US,D,20180926,000000,44.5464,44.6937,43.93,43.9573,2574229.3629474,0
+PEG.US,D,20180927,000000,43.9816,44.8839,43.9388,44.5279,2937431.1578888,0
+PEG.US,D,20180928,000000,44.6409,45.7997,44.6409,45.786,4671477.4270817,0
+PEG.US,D,20181001,000000,45.5539,45.7334,45.3783,45.6992,2817463.0037565,0
+PEG.US,D,20181002,000000,45.8738,46.4103,45.8738,46.0807,3381384.7908894,0
+PEG.US,D,20181003,000000,46.0396,46.1928,44.7718,45.1092,4729359.1470638,0
+PEG.US,D,20181004,000000,45.0497,45.5481,44.7444,45.3619,5070008.663819,0
+PEG.US,D,20181005,000000,45.4486,45.9421,45.353,45.7159,4030613.7794193,0
+PEG.US,D,20181008,000000,46.0026,46.6648,45.7159,46.4181,3689815.5956184,0
+PEG.US,D,20181009,000000,46.7828,47.0774,46.3732,46.8959,3849757.755112,0
+PEG.US,D,20181010,000000,47.5368,48.0176,47.173,47.2939,5803179.1675056,0
+PEG.US,D,20181011,000000,47.3729,47.4938,46.3411,46.4815,4678031.0805717,0
+PEG.US,D,20181012,000000,46.4815,46.6979,46.0854,46.5576,4686031.4182098,0
+PEG.US,D,20181015,000000,46.5663,46.8101,46.3323,46.3859,2444092.3828898,0
+PEG.US,D,20181016,000000,46.3498,46.8531,46.0981,46.6882,3013102.6841453,0
+PEG.US,D,20181017,000000,46.7223,46.8014,46.1849,46.5313,2982104.0671838,0
+PEG.US,D,20181018,000000,46.5947,46.8288,46.3323,46.6882,2158392.2568019,0
+PEG.US,D,20181019,000000,46.7223,47.727,46.4815,47.6012,2349956.4095587,0
+PEG.US,D,20181022,000000,47.5739,47.6547,47.2266,47.4256,2943952.0020997,0
+PEG.US,D,20181023,000000,47.5115,47.8557,47.0969,47.3817,4435602.2923894,0
+PEG.US,D,20181024,000000,47.608,49.1598,47.3817,48.8915,4474661.7390971,0
+PEG.US,D,20181025,000000,48.5794,48.676,47.8489,48.4409,5612581.8631907,0
+PEG.US,D,20181026,000000,48.8311,48.9101,46.8872,47.1642,5577285.2306739,0
+PEG.US,D,20181029,000000,47.2598,47.9884,47.2598,47.9045,4034980.4894027,0
+PEG.US,D,20181030,000000,48.042,48.3961,46.9936,47.1574,4806120.5565587,0
+PEG.US,D,20181031,000000,46.7731,46.8531,45.8738,46.3411,4714465.7849556,0
+PEG.US,D,20181101,000000,46.2563,46.3595,45.5092,46.3059,4252186.1190262,0
+PEG.US,D,20181102,000000,46.4269,46.6698,45.595,45.9508,3510443.1658982,0
+PEG.US,D,20181105,000000,46.1605,46.62,45.9675,46.1518,3453359.1215129,0
+PEG.US,D,20181106,000000,46.0396,46.3147,45.708,45.9675,3105056.8404196,0
+PEG.US,D,20181107,000000,46.0309,46.1342,45.3863,45.9598,5390964.410825,0
+PEG.US,D,20181108,000000,46.0026,46.2806,45.6202,45.9421,3862658.9788079,0
+PEG.US,D,20181109,000000,46.0026,46.7584,46.0026,46.6512,5748926.9740183,0
+PEG.US,D,20181112,000000,46.6698,47.6684,46.5849,46.6434,4654187.9623129,0
+PEG.US,D,20181113,000000,46.5947,46.66,46.1118,46.4025,4554902.982751,0
+PEG.US,D,20181114,000000,46.265,47.0969,46.0309,46.7584,5810862.6905429,0
+PEG.US,D,20181115,000000,46.6288,47.4256,46.0212,47.2003,4035664.3578128,0
+PEG.US,D,20181116,000000,47.5836,47.7358,46.8014,47.0969,3894500.384125,0
+PEG.US,D,20181119,000000,47.053,47.3398,46.9487,47.3232,3195194.1828666,0
+PEG.US,D,20181120,000000,47.5027,47.7816,46.4103,46.4717,3584023.1006152,0
+PEG.US,D,20181121,000000,46.265,46.4767,46.0348,46.4025,3924166.124125,0
+PEG.US,D,20181123,000000,46.3947,46.4269,45.9598,46.1675,1036958.7954302,0
+PEG.US,D,20181126,000000,46.1675,46.4103,45.6992,46.3947,2895134.8707449,0
+PEG.US,D,20181127,000000,46.4444,47.3037,46.3859,47.0872,4285625.9514069,0
+PEG.US,D,20181128,000000,47.0442,47.5602,46.9653,47.453,4071459.2812552,0
+PEG.US,D,20181129,000000,47.4871,47.4871,46.8014,47.2861,3450825.6299964,0
+PEG.US,D,20181130,000000,47.453,48.518,47.2764,48.4838,4522830.8871908,0
+PEG.US,D,20181203,000000,48.2156,48.3502,47.7621,48.2926,3493028.6157531,0
+PEG.US,D,20181204,000000,48.3717,48.8506,48.2156,48.4058,4547030.8063593,0
+PEG.US,D,20181206,000000,48.5814,48.8164,47.3582,48.3103,4572857.8607105,0
+PEG.US,D,20181207,000000,48.3619,48.7638,47.927,48.476,3990222.4810402,0
+PEG.US,D,20181210,000000,48.5462,48.7365,47.7562,48.4332,4587651.7696917,0
+PEG.US,D,20181211,000000,48.5628,49.0193,48.2399,48.7823,2991767.4251537,0
+PEG.US,D,20181212,000000,48.9482,49.2182,48.7209,48.7209,4630949.7651366,0
+PEG.US,D,20181213,000000,48.7365,49.1334,48.6419,48.792,3151833.6447337,0
+PEG.US,D,20181214,000000,48.8262,48.835,48.4712,48.6955,3440701.9168299,0
+PEG.US,D,20181217,000000,48.7638,48.7686,46.4834,46.7019,4020145.5688228,0
+PEG.US,D,20181218,000000,46.7964,47.2432,46.265,46.5176,3645673.7865281,0
+PEG.US,D,20181219,000000,46.6405,46.8922,45.8865,46.1334,3574337.186266,0
+PEG.US,D,20181220,000000,46.1518,46.542,45.433,46.0787,4004916.9368941,0
+PEG.US,D,20181221,000000,45.9655,47.2091,45.669,45.8524,6396541.1308451,0
+PEG.US,D,20181224,000000,45.8963,46.1235,43.4833,43.6218,1993391.3165949,0
+PEG.US,D,20181226,000000,43.6492,44.3669,43.0425,44.3407,2941555.8994392,0
+PEG.US,D,20181227,000000,44.3913,44.9688,43.6403,44.9688,3458984.8875798,0
+PEG.US,D,20181228,000000,45.118,45.4428,44.6546,44.881,2479088.6054454,0
+PEG.US,D,20181231,000000,44.8556,45.552,44.523,45.51,3256146.6463098,0
+PEG.US,D,20190102,000000,45.2925,45.2925,44.1749,44.4459,3838015.1090823,0
+PEG.US,D,20190103,000000,44.4791,45.1453,44.4089,44.4362,3732884.9513999,0
+PEG.US,D,20190104,000000,44.2343,45.0575,44.2343,44.917,5115770.4310625,0
+PEG.US,D,20190107,000000,44.6976,45.3881,44.6284,45.0136,4041930.9301112,0
+PEG.US,D,20190108,000000,45.0828,45.2838,44.8205,45.1873,3405228.9344382,0
+PEG.US,D,20190109,000000,45.0224,45.398,44.6449,44.8479,3145256.4095743,0
+PEG.US,D,20190110,000000,44.9346,45.5471,44.8292,45.4671,3298885.8587208,0
+PEG.US,D,20190111,000000,45.3706,45.6339,45.0828,45.3637,4346514.8468718,0
+PEG.US,D,20190114,000000,45.0575,45.0575,43.6931,44.3758,4991138.2328553,0
+PEG.US,D,20190115,000000,44.3133,45.1453,44.2343,45.0048,4081717.3074079,0
+PEG.US,D,20190116,000000,44.8712,45.1793,44.7151,44.9853,3326424.1220326,0
+PEG.US,D,20190117,000000,45.0487,45.7295,44.9951,45.6534,5258878.3545339,0
+PEG.US,D,20190118,000000,45.4154,45.7666,45.1873,45.4154,4691194.7785001,0
+PEG.US,D,20190122,000000,45.4848,46.1742,45.4515,46.0972,4236568.9021989,0
+PEG.US,D,20190123,000000,46.0289,46.6736,46.0289,46.6317,3324543.7402271,0
+PEG.US,D,20190124,000000,46.5877,46.5877,46.106,46.5507,2661374.9092613,0
+PEG.US,D,20190125,000000,46.3421,46.6405,45.9841,46.0376,2926737.3834988,0
+PEG.US,D,20190128,000000,46.0289,46.2806,45.5393,45.8163,2799324.5988924,0
+PEG.US,D,20190129,000000,45.9743,46.265,45.866,46.1431,2855529.969773,0
+PEG.US,D,20190130,000000,45.906,46.7614,45.906,46.5605,2733471.2493912,0
+PEG.US,D,20190131,000000,46.501,47.8138,46.2806,47.6997,3921751.566245,0
+PEG.US,D,20190201,000000,47.6431,47.7659,47.2588,47.6617,3213438.1925978,0
+PEG.US,D,20190204,000000,47.4881,48.0898,47.136,48.0635,2955059.9936378,0
+PEG.US,D,20190205,000000,47.9757,48.1357,47.648,48.004,3870856.1721203,0
+PEG.US,D,20190206,000000,47.8704,48.1776,47.8138,48.0898,3126628.9413943,0
+PEG.US,D,20190207,000000,48.0898,48.6955,47.8801,48.6955,3819587.5724466,0
+PEG.US,D,20190208,000000,48.6497,48.8691,48.319,48.8594,3488119.5273753,0
+PEG.US,D,20190211,000000,48.8768,49.0691,48.7209,48.9482,3305233.4289269,0
+PEG.US,D,20190212,000000,48.991,49.1753,48.5814,48.9637,3071175.1080618,0
+PEG.US,D,20190213,000000,48.8164,48.9735,48.6594,48.9539,3461147.2241271,0
+PEG.US,D,20190214,000000,48.9482,49.2095,48.6955,48.9062,3256535.2312085,0
+PEG.US,D,20190215,000000,49.1412,49.3588,49.0096,49.2456,3437364.5979766,0
+PEG.US,D,20190219,000000,48.3961,49.2182,48.3961,49.1578,4777517.0169678,0
+PEG.US,D,20190220,000000,49.2007,49.5859,48.9539,49.4992,4527452.8943767,0
+PEG.US,D,20190221,000000,49.2182,49.7956,49.0524,49.7595,4505233.8354309,0
+PEG.US,D,20190222,000000,49.8834,50.3907,49.6132,50.1029,3500619.8626929,0
+PEG.US,D,20190225,000000,50.1722,50.338,49.7361,50.1273,5015171.0297586,0
+PEG.US,D,20190226,000000,50.2336,50.338,49.8416,50.1186,6233296.5123572,0
+PEG.US,D,20190227,000000,50.9759,51.5278,50.4765,51.203,3891250.2149192,0
+PEG.US,D,20190228,000000,51.1505,51.6312,51.0207,51.4235,5150588.2531631,0
+PEG.US,D,20190301,000000,51.52,51.8906,51.3659,51.8068,3684400.0139955,0
+PEG.US,D,20190304,000000,51.9561,52.1228,51.5367,52.0955,3859521.591499,0
+PEG.US,D,20190305,000000,52.0858,52.1813,51.8429,51.876,4698391.2888015,0
+PEG.US,D,20190306,000000,51.9717,52.1569,51.5688,51.7297,4835674.539952,0
+PEG.US,D,20190307,000000,51.958,52.194,51.5961,52.0018,5074561.976577,0
+PEG.US,D,20190308,000000,52.0614,52.1442,51.4898,51.8966,3271734.1297279,0
+PEG.US,D,20190311,000000,51.8615,52.0205,51.5961,51.7113,3977873.8886381,0
+PEG.US,D,20190312,000000,51.8175,52.1853,51.6001,52.117,3230664.0893884,0
+PEG.US,D,20190313,000000,52.2038,52.5208,51.958,52.4524,5261071.4497804,0
+PEG.US,D,20190314,000000,52.4778,52.8407,52.274,52.5666,2746573.4299215,0
+PEG.US,D,20190315,000000,52.5383,52.8134,52.3549,52.6437,8083072.3869453,0
+PEG.US,D,20190318,000000,52.7334,52.7666,52.2778,52.5383,2999665.2337947,0
+PEG.US,D,20190319,000000,52.388,52.5208,51.8966,52.1082,2880711.091443,0
+PEG.US,D,20190320,000000,52.1764,52.352,51.7551,51.9053,3037110.8740893,0
+PEG.US,D,20190321,000000,51.9317,52.5208,51.7892,52.4242,2051951.7785374,0
+PEG.US,D,20190322,000000,52.5753,52.9587,52.4242,52.5569,2159859.4467493,0
+PEG.US,D,20190325,000000,52.6349,52.6437,52.3472,52.5119,1828455.9949461,0
+PEG.US,D,20190326,000000,52.6017,52.8134,52.4242,52.8134,2919698.7678528,0
+PEG.US,D,20190327,000000,52.8045,52.8768,52.0985,52.2496,2259845.7246509,0
+PEG.US,D,20190328,000000,52.232,52.3549,51.6245,51.8175,2607425.1763151,0
+PEG.US,D,20190329,000000,51.8966,52.4106,51.64,52.3636,2965115.0123763,0
+PEG.US,D,20190401,000000,52.2818,52.2818,51.2265,51.5961,3288971.3047083,0
+PEG.US,D,20190402,000000,51.7297,52.0838,51.3582,52.0467,3140904.0536505,0
+PEG.US,D,20190403,000000,52.0886,52.1082,51.5961,51.8526,2370906.1595214,0
+PEG.US,D,20190404,000000,52.0886,52.4427,51.7464,52.2661,3907383.1526015,0
+PEG.US,D,20190405,000000,52.232,52.6193,52.0116,52.6193,2963302.2997088,0
+PEG.US,D,20190408,000000,52.4865,52.6437,52.0789,52.2233,1971741.2935825,0
+PEG.US,D,20190409,000000,52.1599,52.6934,52.0116,52.5285,3372406.3266197,0
+PEG.US,D,20190410,000000,52.6621,53.2015,52.2905,52.4144,2606451.1508433,0
+PEG.US,D,20190411,000000,52.4865,52.7168,52.2818,52.4691,2235690.9182411,0
+PEG.US,D,20190412,000000,52.3726,52.8134,51.9404,52.786,2764830.7684222,0
+PEG.US,D,20190415,000000,52.8718,53.1391,52.6808,52.8718,2143882.3531425,0
+PEG.US,D,20190416,000000,52.8914,53.1655,51.5776,51.7814,2294441.0588279,0
+PEG.US,D,20190417,000000,51.7297,51.8449,51.4293,51.7464,2977139.6131478,0
+PEG.US,D,20190418,000000,51.958,53.1557,51.006,51.8868,8420283.0811401,0
+PEG.US,D,20190422,000000,51.7376,51.9492,51.2694,51.5083,3560511.1510168,0
+PEG.US,D,20190423,000000,51.3504,51.7297,50.851,51.2265,4225781.8264217,0
+PEG.US,D,20190424,000000,51.2353,51.9834,51.2353,51.7376,2183161.2119039,0
+PEG.US,D,20190425,000000,51.5679,52.2233,51.4674,52.0018,2236550.1112362,0
+PEG.US,D,20190426,000000,52.2661,52.5841,51.8566,51.9492,1864794.3220728,0
+PEG.US,D,20190429,000000,51.7892,51.9921,51.444,51.7376,1812901.320807,0
+PEG.US,D,20190430,000000,51.8175,52.6271,51.64,52.5753,2476309.044336,0
+PEG.US,D,20190501,000000,52.3472,52.433,51.7892,51.8078,2476998.039196,0
+PEG.US,D,20190502,000000,52.0018,52.433,51.5591,52.2135,3347830.1260321,0
+PEG.US,D,20190503,000000,52.4144,52.6982,52.0711,52.2135,2425572.5701567,0
+PEG.US,D,20190506,000000,52.4057,52.4057,51.7297,51.9317,2415615.9792553,0
+PEG.US,D,20190507,000000,51.923,52.1257,51.6732,51.8615,2453348.7007416,0
+PEG.US,D,20190508,000000,51.8175,51.8615,50.8998,50.9173,2534383.5188324,0
+PEG.US,D,20190509,000000,50.9963,51.4459,50.6794,51.3747,2077606.5841736,0
+PEG.US,D,20190510,000000,51.1826,52.3091,51.1378,52.274,1498362.863725,0
+PEG.US,D,20190513,000000,52.232,52.9461,52.1764,52.8573,2029029.3706718,0
+PEG.US,D,20190514,000000,52.8573,52.9099,51.9921,52.1257,3683164.5395813,0
+PEG.US,D,20190515,000000,52.2233,52.6349,51.958,52.3189,2191116.4367832,0
+PEG.US,D,20190516,000000,52.274,53.1655,52.1521,52.9274,1937274.1206517,0
+PEG.US,D,20190517,000000,52.6437,53.3947,52.6437,53.261,1806235.9107103,0
+PEG.US,D,20190520,000000,53.4132,53.7917,53.0601,53.2093,1877880.0979635,0
+PEG.US,D,20190521,000000,53.3322,53.8648,53.2015,53.4902,1857030.8264178,0
+PEG.US,D,20190522,000000,53.6765,53.9399,53.3947,53.7828,1731794.7324183,0
+PEG.US,D,20190523,000000,53.8608,54.1086,53.5536,54.0989,1919449.4545184,0
+PEG.US,D,20190524,000000,54.1867,54.3183,53.8101,53.9056,1690366.8658791,0
+PEG.US,D,20190528,000000,53.933,53.9399,52.6982,52.7763,2958522.3978674,0
+PEG.US,D,20190529,000000,52.8914,52.8914,51.8262,51.9317,3226493.2097894,0
+PEG.US,D,20190530,000000,51.9736,52.0985,51.4459,51.7113,2300631.7596685,0
+PEG.US,D,20190531,000000,51.8966,52.0018,51.2402,51.7892,2688021.1702989,0
+PEG.US,D,20190603,000000,51.958,52.3726,51.5444,52.3276,2710847.2009071,0
+PEG.US,D,20190604,000000,52.5569,52.5666,51.3133,52.3549,1714088.9999215,0
+PEG.US,D,20190605,000000,52.3823,53.4649,52.3823,53.2346,2449183.9728823,0
+PEG.US,D,20190606,000000,53.4152,53.697,53.2259,53.581,1856905.7410414,0
+PEG.US,D,20190607,000000,53.9301,54.3729,53.2055,53.3078,2108255.5772552,0
+PEG.US,D,20190610,000000,53.2435,53.2796,52.7723,53.183,1427842.3942792,0
+PEG.US,D,20190611,000000,53.1732,53.3498,52.4223,52.7392,1601694.6627996,0
+PEG.US,D,20190612,000000,52.9616,53.5605,52.9469,53.458,1426371.103172,0
+PEG.US,D,20190613,000000,53.581,53.7146,52.9694,53.299,3640662.1691533,0
+PEG.US,D,20190614,000000,53.6082,54.4558,53.4152,54.1505,2062392.3063046,0
+PEG.US,D,20190617,000000,54.1164,54.3632,53.7828,54.0969,1449438.0769232,0
+PEG.US,D,20190618,000000,54.4704,54.5075,53.3498,53.8218,2227790.0337302,0
+PEG.US,D,20190619,000000,53.3683,53.9907,53.299,53.7867,2879501.249278,0
+PEG.US,D,20190620,000000,53.973,54.4216,53.6346,54.3017,1894037.642605,0
+PEG.US,D,20190621,000000,54.3446,54.4178,53.8424,54.2295,3248722.521635,0
+PEG.US,D,20190624,000000,54.3446,54.4333,54.0267,54.2939,1614088.3679603,0
+PEG.US,D,20190625,000000,54.6303,54.6303,53.3214,53.4219,2174354.9963491,0
+PEG.US,D,20190626,000000,53.2259,53.4219,52.4808,52.4808,2603697.2219831,0
+PEG.US,D,20190627,000000,52.7392,52.8007,52.0663,52.2242,2321180.6212529,0
+PEG.US,D,20190628,000000,52.3646,52.5793,52.0107,52.2506,6347246.214364,0
+PEG.US,D,20190701,000000,52.2506,52.3646,51.3786,51.8946,2568905.0321317,0
+PEG.US,D,20190702,000000,52.036,52.5236,52.036,52.233,2453742.4120902,0
+PEG.US,D,20190703,000000,52.4544,53.2396,52.233,52.9245,2318788.6197522,0
+PEG.US,D,20190705,000000,52.588,52.9167,52.0195,52.9167,1997478.1224164,0
+PEG.US,D,20190708,000000,52.9245,53.2182,52.6485,53.0221,1617378.523475,0
+PEG.US,D,20190709,000000,52.869,53.3859,52.6193,53.3167,2643988.0419452,0
+PEG.US,D,20190710,000000,53.3956,53.7594,53.2015,53.4922,2152191.3030616,0
+PEG.US,D,20190711,000000,53.3859,53.8287,53.1781,53.618,2260308.1304275,0
+PEG.US,D,20190712,000000,53.5283,53.8375,53.2259,53.7867,2141396.0249645,0
+PEG.US,D,20190715,000000,53.697,54.2568,53.6346,54.2295,2849165.9949274,0
+PEG.US,D,20190716,000000,54.2032,54.4977,53.5468,53.7506,2734178.6994707,0
+PEG.US,D,20190717,000000,53.9301,54.3632,53.8939,54.0872,2511704.1046899,0
+PEG.US,D,20190718,000000,53.8842,54.3183,53.5331,54.2295,1990968.5563951,0
+PEG.US,D,20190719,000000,53.9447,54.169,53.4219,53.458,3927148.6926486,0
+PEG.US,D,20190722,000000,53.5371,53.5468,52.7821,53.0933,2365688.4588626,0
+PEG.US,D,20190723,000000,53.0767,53.2533,52.5236,52.8094,2357930.0896576,0
+PEG.US,D,20190724,000000,52.9167,52.9469,52.2409,52.7471,2311768.4593257,0
+PEG.US,D,20190725,000000,52.7723,53.0035,52.4261,52.986,2766990.0290997,0
+PEG.US,D,20190726,000000,52.986,53.5741,52.6934,52.8885,2480250.2589818,0
+PEG.US,D,20190729,000000,52.5696,52.9616,52.0789,52.6855,2675654.1226773,0
+PEG.US,D,20190730,000000,52.4895,52.588,51.1659,51.4245,3436539.2395505,0
+PEG.US,D,20190731,000000,51.326,51.6556,50.4638,50.7652,4227489.9595121,0
+PEG.US,D,20190801,000000,50.7652,51.1475,50.18,50.7915,3924248.1473226,0
+PEG.US,D,20190802,000000,50.9602,51.1318,50.0453,50.5183,4158305.4428976,0
+PEG.US,D,20190805,000000,50.5096,50.9358,49.3528,49.4143,3490078.8565085,0
+PEG.US,D,20190806,000000,49.5147,50.6159,49.0915,50.4287,3177352.086804,0
+PEG.US,D,20190807,000000,50.3136,51.2908,49.8152,50.7827,3787028.4641504,0
+PEG.US,D,20190808,000000,50.7739,51.5824,50.5887,51.3699,2725201.260491,0
+PEG.US,D,20190809,000000,51.4762,51.6283,50.9699,51.2714,2707872.8347033,0
+PEG.US,D,20190812,000000,51.1318,51.247,50.6159,50.8363,2167483.5029683,0
+PEG.US,D,20190813,000000,50.846,51.3971,50.6423,51.1923,1971452.1618109,0
+PEG.US,D,20190814,000000,51.2187,51.6205,50.7837,50.9075,3030234.2542586,0
+PEG.US,D,20190815,000000,50.9271,51.5571,50.8305,51.3084,2171357.0484761,0
+PEG.US,D,20190816,000000,51.5035,51.8145,51.4147,51.6108,2075073.0926571,0
+PEG.US,D,20190819,000000,51.7434,52.1521,51.5035,52.0107,1884412.2203641,0
+PEG.US,D,20190820,000000,52.0789,52.0789,51.7785,51.921,1847241.3577816,0
+PEG.US,D,20190821,000000,51.8506,52.3744,51.7521,52.2925,1490014.9527869,0
+PEG.US,D,20190822,000000,52.3208,52.6758,52.0985,52.5607,2007602.860873,0
+PEG.US,D,20190823,000000,52.7539,52.986,51.6712,51.9112,2965838.8670953,0
+PEG.US,D,20190826,000000,52.0282,52.7032,51.9531,52.6855,1419176.6434505,0
+PEG.US,D,20190827,000000,52.9431,53.4054,52.7392,52.8192,2511645.6631616,0
+PEG.US,D,20190828,000000,52.8367,53.1928,52.5519,52.8621,2081713.8957946,0
+PEG.US,D,20190829,000000,53.183,53.3683,52.827,53.3683,2405598.8962457,0
+PEG.US,D,20190830,000000,53.6258,54.0695,53.3331,53.7146,1994683.1819575,0
+PEG.US,D,20190903,000000,53.8569,54.3632,53.6434,54.3446,2451387.3210284,0
+PEG.US,D,20190904,000000,54.6734,54.7104,54.2032,54.5338,3052865.4797725,0
+PEG.US,D,20190905,000000,54.2295,54.4929,53.936,54.0695,2635810.3291423,0
+PEG.US,D,20190906,000000,54.2588,54.4363,53.9437,54.0872,1874665.8139066,0
+PEG.US,D,20190909,000000,53.9623,54.4129,53.7116,54.054,2096980.4634521,0
+PEG.US,D,20190910,000000,54.054,54.7425,53.8404,54.7425,2133206.008682,0
+PEG.US,D,20190911,000000,54.6781,55.4205,54.5515,55.4205,2148183.4445677,0
+PEG.US,D,20190912,000000,55.556,55.7003,54.9484,55.0108,2812970.1831066,0
+PEG.US,D,20190913,000000,54.6177,54.9103,53.8131,54.4266,2527020.9115558,0
+PEG.US,D,20190916,000000,54.445,54.5709,54.1779,54.4266,1391351.298947,0
+PEG.US,D,20190917,000000,54.6177,55.2029,54.4919,54.7602,2445867.1598284,0
+PEG.US,D,20190918,000000,54.9103,55.3511,54.6684,55.0829,2131495.8250116,0
+PEG.US,D,20190919,000000,55.1357,55.3063,54.8771,55.2526,1481149.270414,0
+PEG.US,D,20190920,000000,55.4389,55.6633,55.1444,55.322,3632042.5563732,0
+PEG.US,D,20190923,000000,55.2878,55.7003,55.2342,55.4292,2114140.7416846,0
+PEG.US,D,20190924,000000,55.5277,56.0397,55.4682,55.6369,2583369.8230325,0
+PEG.US,D,20190925,000000,55.7891,55.8154,55.4048,55.6282,2698065.9361376,0
+PEG.US,D,20190926,000000,55.7979,55.9793,55.361,55.7364,1505724.4457116,0
+PEG.US,D,20190927,000000,55.8252,55.8876,55.1357,55.4868,1936213.9708225,0
+PEG.US,D,20190930,000000,55.4868,55.7979,55.322,55.5755,2513496.311558,0
+PEG.US,D,20191001,000000,55.4125,55.5277,54.8498,55.2342,2309220.6137496,0
+PEG.US,D,20191002,000000,55.163,55.3063,54.6527,54.8684,2495976.1565458,0
+PEG.US,D,20191003,000000,54.9386,55.1991,54.5017,55.1814,2938439.0179296,0
+PEG.US,D,20191004,000000,55.2244,55.8154,55.0273,55.7539,1902448.0962312,0
+PEG.US,D,20191007,000000,55.6447,56.0397,55.4585,55.6447,1546225.4501175,0
+PEG.US,D,20191008,000000,55.5111,55.5111,54.7522,54.7602,2427288.9055669,0
+PEG.US,D,20191009,000000,54.8597,55.4292,54.8216,55.1171,1531698.1165286,0
+PEG.US,D,20191010,000000,54.9659,55.1991,54.6256,55.0654,1867967.5945308,0
+PEG.US,D,20191011,000000,55.0996,57.1857,54.9484,55.8154,2447275.9082475,0
+PEG.US,D,20191014,000000,55.8534,56.03,55.3063,55.3697,1693535.0118873,0
+PEG.US,D,20191015,000000,55.4125,55.7003,55.2342,55.3784,1937034.2027986,0
+PEG.US,D,20191016,000000,55.2625,55.5033,54.9923,55.3063,3443153.3851487,0
+PEG.US,D,20191017,000000,55.2526,55.6906,55.0996,55.5462,1417305.4892546,0
+PEG.US,D,20191018,000000,55.3951,55.835,55.3317,55.7609,1996827.0632853,0
+PEG.US,D,20191021,000000,55.8876,55.9617,55.6096,55.835,1441967.8141997,0
+PEG.US,D,20191022,000000,55.9129,56.2027,55.7539,55.8447,1397072.4169812,0
+PEG.US,D,20191023,000000,56.0494,56.1977,55.7706,56.1666,1894586.1727391,0
+PEG.US,D,20191024,000000,56.0494,56.6493,56.0494,56.5781,1343591.2415516,0
+PEG.US,D,20191025,000000,56.6854,56.8092,56.185,56.308,1654723.6853523,0
+PEG.US,D,20191028,000000,56.0494,56.2923,55.5414,55.6731,1653631.751534,0
+PEG.US,D,20191029,000000,55.4779,55.8954,55.3951,55.7539,1881772.0986906,0
+PEG.US,D,20191030,000000,55.8701,56.6202,55.7609,56.6035,1816654.9073882,0
+PEG.US,D,20191031,000000,56.6669,56.899,56.0397,56.6766,2735944.2487996,0
+PEG.US,D,20191101,000000,56.7664,57.0054,56.2963,56.3908,2337334.0647347,0
+PEG.US,D,20191104,000000,56.3255,56.699,55.6906,55.9129,2068909.0493558,0
+PEG.US,D,20191105,000000,55.4585,55.8534,55.2625,55.4292,2970339.8900648,0
+PEG.US,D,20191106,000000,55.52,56.03,55.3784,55.4389,3054116.3335362,0
+PEG.US,D,20191107,000000,55.2068,55.3063,54.7475,54.8498,2079942.1947259,0
+PEG.US,D,20191108,000000,54.7522,55.0108,54.5104,54.9923,1471587.4161511,0
+PEG.US,D,20191111,000000,54.9757,55.0996,54.366,54.4363,1273936.1168407,0
+PEG.US,D,20191112,000000,54.5017,54.5709,54.0695,54.1164,2096395.022879,0
+PEG.US,D,20191113,000000,54.0355,54.7114,53.9897,54.6684,2730860.861127,0
+PEG.US,D,20191114,000000,54.6527,54.7776,54.1515,54.249,2358872.3311403,0
+PEG.US,D,20191115,000000,54.2949,54.528,54.0559,54.5104,1833805.958011,0
+PEG.US,D,20191118,000000,54.6967,55.2439,54.4919,54.6089,1904824.7183824,0
+PEG.US,D,20191119,000000,54.445,54.5231,53.8735,54.1613,3129480.2728016,0
+PEG.US,D,20191120,000000,54.2783,54.841,54.0608,54.7943,2700492.7974973,0
+PEG.US,D,20191121,000000,54.366,54.5445,54.17,54.3563,2013698.2097462,0
+PEG.US,D,20191122,000000,54.445,54.5445,53.7077,54.0695,1728107.7896851,0
+PEG.US,D,20191125,000000,53.7039,54.0355,53.1948,53.3196,2287417.8225316,0
+PEG.US,D,20191126,000000,53.3995,53.5371,53.0611,53.2923,2898228.1705853,0
+PEG.US,D,20191127,000000,53.2727,53.2923,52.7529,53.2825,2681965.8077342,0
+PEG.US,D,20191129,000000,53.462,53.7204,53.0006,53.0953,1388832.1614901,0
+PEG.US,D,20191202,000000,52.826,53.064,52.2701,52.4865,2866525.1794143,0
+PEG.US,D,20191203,000000,52.3793,52.7109,52.2974,52.3609,4560935.7889361,0
+PEG.US,D,20191204,000000,52.1989,52.907,52.1989,52.7529,3238131.276242,0
+PEG.US,D,20191205,000000,52.7275,52.7666,52.4467,52.5851,4061603.1687709,0
+PEG.US,D,20191206,000000,52.6027,52.7714,52.4369,52.4681,2305436.2684692,0
+PEG.US,D,20191209,000000,52.4514,52.5676,52.1521,52.2427,2206031.3299809,0
+PEG.US,D,20191210,000000,52.3432,52.3529,52.0175,52.0614,4667246.0553744,0
+PEG.US,D,20191211,000000,52.117,52.6485,51.9267,52.586,3762060.6027942,0
+PEG.US,D,20191212,000000,52.5773,52.9274,52.2691,52.7938,4430495.3230474,0
+PEG.US,D,20191213,000000,52.8202,53.105,52.7207,52.8387,3503376.8674231,0
+PEG.US,D,20191216,000000,53.0543,53.6141,53.0192,53.5615,3230360.6035573,0
+PEG.US,D,20191217,000000,53.5185,54.0822,53.4523,53.4688,3092484.734804,0
+PEG.US,D,20191218,000000,53.5419,53.7487,53.0446,53.4688,4633624.746669,0
+PEG.US,D,20191219,000000,53.5615,53.9223,52.9197,52.9274,4333997.0816248,0
+PEG.US,D,20191220,000000,52.9821,53.2893,52.3686,52.9461,6748784.626584,0
+PEG.US,D,20191223,000000,52.9908,53.2435,52.55,52.8826,2727951.0881912,0
+PEG.US,D,20191224,000000,52.9197,53.0279,52.748,52.8027,999305.02127183,0
+PEG.US,D,20191226,000000,52.8651,53.1177,52.7295,52.9109,3284096.0508997,0
+PEG.US,D,20191227,000000,53.0094,53.064,52.7938,52.8651,2165085.3497278,0
+PEG.US,D,20191230,000000,52.7558,52.9782,52.7295,52.9461,2584704.7505738,0
+PEG.US,D,20191231,000000,53.1528,53.5868,52.8826,53.2893,3188649.7569864,0
+PEG.US,D,20200102,000000,53.3518,53.3781,52.7656,52.9821,2834290.0627487,0
+PEG.US,D,20200103,000000,52.8387,53.3088,52.7558,52.9733,3315650.3750248,0
+PEG.US,D,20200106,000000,52.9821,53.108,52.4417,52.4604,3997017.0776732,0
+PEG.US,D,20200107,000000,52.2858,52.3432,51.7824,51.9804,4599705.0785822,0
+PEG.US,D,20200108,000000,52.0789,52.4233,52.0439,52.3052,3602277.363246,0
+PEG.US,D,20200109,000000,52.3335,52.748,52.2165,52.7207,2306313.9166838,0
+PEG.US,D,20200110,000000,52.7743,53.108,52.5773,52.6124,1661471.1186468,0
+PEG.US,D,20200113,000000,52.5589,52.7392,52.4768,52.5676,1645383.2937231,0
+PEG.US,D,20200114,000000,52.5589,52.7119,52.3335,52.6855,2538054.0569262,0
+PEG.US,D,20200115,000000,52.8728,53.4249,52.8241,53.3264,1693850.8011982,0
+PEG.US,D,20200116,000000,53.3975,53.4961,53.2182,53.261,2499103.2909553,0
+PEG.US,D,20200117,000000,53.1625,53.4073,52.8289,53.3878,3298633.6373882,0
+PEG.US,D,20200121,000000,53.3605,53.8053,53.1001,53.7389,3207548.9270085,0
+PEG.US,D,20200122,000000,53.9223,54.7114,53.7585,54.4178,4497830.2165555,0
+PEG.US,D,20200123,000000,54.3817,55.753,54.3261,55.717,3945488.0543469,0
+PEG.US,D,20200124,000000,55.636,56.071,55.4458,55.6428,2825133.1980242,0
+PEG.US,D,20200127,000000,55.6526,55.8252,54.4178,54.5261,2786419.2740363,0
+PEG.US,D,20200128,000000,54.5699,54.6617,53.7487,53.8472,3939645.9520963,0
+PEG.US,D,20200129,000000,53.932,54.3261,53.9183,54.2363,2027927.1839538,0
+PEG.US,D,20200130,000000,54.3358,54.5085,53.7867,54.1466,3426185.8614307,0
+PEG.US,D,20200131,000000,53.9554,54.1379,53.1001,53.4249,3349897.1106121,0
+PEG.US,D,20200203,000000,53.6404,53.8765,53.3702,53.5419,1970446.3523501,0
+PEG.US,D,20200204,000000,53.6141,53.8218,53.2182,53.3088,2163910.3674218,0
+PEG.US,D,20200205,000000,53.2346,53.9934,53.064,53.4961,2861946.2344069,0
+PEG.US,D,20200206,000000,53.5419,53.7867,52.5256,52.6387,3071024.3904362,0
+PEG.US,D,20200207,000000,52.8202,52.8923,52.034,52.0701,3023212.0432522,0
+PEG.US,D,20200210,000000,52.117,52.4417,51.5923,51.8371,2456983.3536862,0
+PEG.US,D,20200211,000000,52.0262,52.5676,51.9561,52.1774,2655244.7005289,0
+PEG.US,D,20200212,000000,52.1345,52.7841,52.1345,52.5305,2079667.417014,0
+PEG.US,D,20200213,000000,52.5032,52.8514,52.394,52.6671,2427020.2795947,0
+PEG.US,D,20200214,000000,52.7392,52.9558,52.6387,52.7743,2469934.8165907,0
+PEG.US,D,20200218,000000,52.9372,53.3878,52.7938,53.261,3593065.1328631,0
+PEG.US,D,20200219,000000,53.2435,53.2893,52.9908,53.1528,2467267.0120881,0
+PEG.US,D,20200220,000000,53.0913,53.5059,53.0006,53.4073,3826848.6760161,0
+PEG.US,D,20200221,000000,53.2435,54.2744,53.1713,54.1116,4615589.8960919,0
+PEG.US,D,20200224,000000,53.8852,54.2919,53.3351,53.3429,3696823.4525652,0
+PEG.US,D,20200225,000000,53.3088,53.3781,51.8088,51.8088,4053234.7520336,0
+PEG.US,D,20200226,000000,52.9733,53.2435,50.1049,50.1478,4369402.3948783,0
+PEG.US,D,20200227,000000,50.0863,50.176,47.7045,47.7143,6341613.2712672,0
+PEG.US,D,20200228,000000,46.7019,47.0618,45.2487,46.304,6683827.3805171,0
+PEG.US,D,20200302,000000,46.3401,48.515,46.2688,48.4692,4725116.4971668,0
+PEG.US,D,20200303,000000,48.479,49.8776,47.7377,47.8733,5753826.8347863,0
+PEG.US,D,20200304,000000,48.3981,50.1857,48.28,50.1663,3048818.6602598,0
+PEG.US,D,20200305,000000,49.3002,49.7791,48.2039,48.7218,4140868.3363732,0
+PEG.US,D,20200306,000000,47.4246,49.6709,46.5303,49.3919,5829830.554993,0
+PEG.US,D,20200309,000000,46.6765,47.8167,45.4311,46.222,5176354.8154062,0
+PEG.US,D,20200310,000000,47.0872,48.2566,45.8855,48.2068,5657211.7103069,0
+PEG.US,D,20200311,000000,46.9877,47.0315,43.8442,44.3904,5876569.4235782,0
+PEG.US,D,20200312,000000,41.9881,46.5146,40.2959,40.6031,7855013.0376963,0
+PEG.US,D,20200313,000000,42.7245,42.944,38.4545,40.1945,8711987.3052941,0
+PEG.US,D,20200316,000000,37.1524,40.8782,36.023,36.6794,6305768.1086164,0
+PEG.US,D,20200317,000000,37.5347,39.4649,36.6053,39.2279,7968468.5499375,0
+PEG.US,D,20200318,000000,37.0247,37.5795,33.3642,34.8379,6200679.9878227,0
+PEG.US,D,20200319,000000,34.7667,37.0617,32.9916,35.6406,5877457.3246924,0
+PEG.US,D,20200320,000000,35.6406,36.7711,34.1561,34.4371,7401895.3629415,0
+PEG.US,D,20200323,000000,33.9387,34.7033,31.6437,33.5642,6064892.6347389,0
+PEG.US,D,20200324,000000,35.0759,37.5172,34.8468,37.1339,4255632.1186164,0
+PEG.US,D,20200325,000000,37.052,39.4649,36.0308,37.2334,5413885.7934005,0
+PEG.US,D,20200326,000000,37.3982,40.3573,36.8705,40.0755,3687755.7880682,0
+PEG.US,D,20200327,000000,38.6545,41.8047,38.6115,40.5037,4010237.1665499,0
+PEG.US,D,20200330,000000,40.9484,41.3688,39.5761,40.5319,5673586.6164223,0
+PEG.US,D,20200331,000000,40.2198,41.7423,39.8462,40.8958,7102981.2997165,0
+PEG.US,D,20200401,000000,39.2016,39.5567,37.9083,38.9655,4287699.0877269,0
+PEG.US,D,20200402,000000,38.554,41.4683,38.4164,41.2322,5726834.0257387,0
+PEG.US,D,20200403,000000,40.8294,41.7239,40.0024,40.3953,4393818.6502305,0
+PEG.US,D,20200406,000000,41.8955,43.1547,41.3591,42.662,4711000.3048561,0
+PEG.US,D,20200407,000000,44.0363,45.3833,43.2541,43.2824,4690389.9258734,0
+PEG.US,D,20200408,000000,42.9351,46.658,42.9351,46.3127,4722419.984545,0
+PEG.US,D,20200409,000000,46.9506,49.3167,46.9283,48.2165,4194270.5644752,0
+PEG.US,D,20200413,000000,47.3769,47.9445,46.4961,47.0403,2211396.6723954,0
+PEG.US,D,20200414,000000,47.8976,48.8116,47.2617,48.6995,4671316.4565564,0
+PEG.US,D,20200415,000000,47.4792,47.7407,46.3585,47.3612,3170075.6038848,0
+PEG.US,D,20200416,000000,47.4149,48.0976,46.7106,47.5055,3667063.385888,0
+PEG.US,D,20200417,000000,48.3883,49.9653,48.0439,49.7381,3452250.7830551,0
+PEG.US,D,20200420,000000,48.9091,49.1276,47.0141,47.2061,3197118.6521409,0
+PEG.US,D,20200421,000000,46.0406,46.6698,44.839,45.5413,3389392.3055572,0
+PEG.US,D,20200422,000000,46.4308,47.0218,45.5656,46.5313,2428600.251439,0
+PEG.US,D,20200423,000000,46.5663,47.0024,45.5413,45.867,2269827.9478015,0
+PEG.US,D,20200424,000000,46.2767,46.9926,45.8114,46.776,2849107.5533992,0
+PEG.US,D,20200427,000000,47.0315,47.5652,46.6492,47.3612,2311746.9282363,0
+PEG.US,D,20200428,000000,47.9347,48.635,47.0686,47.2423,2008232.3889147,0
+PEG.US,D,20200429,000000,48.125,48.3981,46.9974,47.6236,2390110.8659547,0
+PEG.US,D,20200430,000000,47.4051,47.4871,45.6505,46.1752,2537260.4824892,0
+PEG.US,D,20200501,000000,45.7109,45.8593,44.6459,44.9912,2460556.4892325,0
+PEG.US,D,20200504,000000,45.2838,45.2838,43.6452,44.7464,2381867.5345936,0
+PEG.US,D,20200505,000000,44.8019,45.7929,44.7464,45.3833,2499843.5503138,0
+PEG.US,D,20200506,000000,45.6017,45.631,43.7262,43.7545,2357595.8451272,0
+PEG.US,D,20200507,000000,44.3806,44.4752,43.4161,43.5438,2382617.0215619,0
+PEG.US,D,20200508,000000,44.0647,44.6185,43.7896,44.4098,2330094.4922544,0
+PEG.US,D,20200511,000000,44.0451,44.0647,42.781,43.8901,2724766.5375435,0
+PEG.US,D,20200512,000000,43.8637,43.9183,42.6153,42.6153,3069177.8431998,0
+PEG.US,D,20200513,000000,42.4056,42.4339,40.4617,40.9387,3886318.5701621,0
+PEG.US,D,20200514,000000,40.5398,42.471,39.9477,42.4153,5155919.7610085,0
+PEG.US,D,20200515,000000,42.2066,42.4241,40.9387,41.3951,4856932.9021956,0
+PEG.US,D,20200518,000000,42.5334,45.4652,42.3519,44.9385,5087688.7640664,0
+PEG.US,D,20200519,000000,44.6459,44.9102,43.8442,44.1641,5066225.3438287,0
+PEG.US,D,20200520,000000,44.5913,45.1287,44.0363,44.3904,3039516.2043595,0
+PEG.US,D,20200521,000000,44.1904,44.882,43.7183,43.7729,2027380.7043996,0
+PEG.US,D,20200522,000000,43.8179,43.8442,43.3828,43.8179,1283263.1797004,0
+PEG.US,D,20200526,000000,44.9571,45.8768,44.8917,44.9814,1629184.7374827,0
+PEG.US,D,20200527,000000,45.867,46.2406,44.8479,45.4486,2891932.8901677,0
+PEG.US,D,20200528,000000,46.0943,46.7419,45.3569,46.4668,3620681.3182125,0
+PEG.US,D,20200529,000000,46.222,46.5585,45.6505,46.4767,4868362.8347843,0
+PEG.US,D,20200601,000000,46.3673,48.0021,46.2767,47.5515,2559757.3950169,0
+PEG.US,D,20200602,000000,47.808,47.9075,46.9409,47.5983,2232075.7458059,0
+PEG.US,D,20200603,000000,47.9776,48.3883,47.6324,48.0352,1914496.2786719,0
+PEG.US,D,20200604,000000,47.6149,47.8255,46.6853,47.2959,2602737.550571,0
+PEG.US,D,20200605,000000,48.0606,49.7635,47.7172,48.6995,2558758.7625859,0
+PEG.US,D,20200608,000000,48.7072,51.2119,48.7072,51.005,3319315.7866686,0
+PEG.US,D,20200609,000000,50.4081,50.4081,48.8174,49.3226,2972484.7966827,0
+PEG.US,D,20200610,000000,49.0748,49.1256,47.9093,47.9718,4632624.063658,0
+PEG.US,D,20200611,000000,46.9809,47.173,45.4144,45.9508,3256549.5852682,0
+PEG.US,D,20200612,000000,47.0725,47.1437,44.9668,45.6837,2595749.1741336,0
+PEG.US,D,20200615,000000,44.6927,46.0513,44.0393,45.8593,2887756.8841188,0
+PEG.US,D,20200616,000000,47.0628,47.8996,46.3274,46.6131,2428744.8173248,0
+PEG.US,D,20200617,000000,46.6951,46.8424,45.9598,46.3742,1892562.2503378,0
+PEG.US,D,20200618,000000,46.0339,46.3976,45.6739,46.2913,1875729.0396059,0
+PEG.US,D,20200619,000000,46.9428,46.9809,44.7648,44.7648,4900521.0547021,0
+PEG.US,D,20200622,000000,44.7103,45.3706,44.3786,45.1521,1987569.7201436,0
+PEG.US,D,20200623,000000,45.6583,45.9138,44.8205,45.0683,1857417.3607366,0
+PEG.US,D,20200624,000000,44.564,44.8205,43.6111,44.2597,2644762.1358729,0
+PEG.US,D,20200625,000000,44.0938,44.1231,43.2589,44.0841,2687790.4800554,0
+PEG.US,D,20200626,000000,44.0207,44.5444,42.9186,43.653,4255525.4884595,0
+PEG.US,D,20200629,000000,44.0675,45.3082,43.7906,45.2243,2674938.470278,0
+PEG.US,D,20200630,000000,45.3082,45.7304,44.6732,45.1793,3685348.4072179,0
+PEG.US,D,20200701,000000,45.198,46.3615,44.9765,45.7207,2847541.9356146,0
+PEG.US,D,20200702,000000,46.1528,46.501,45.8953,46.0513,1734516.8772892,0
+PEG.US,D,20200706,000000,46.5663,47.3115,46.025,46.5214,2558889.999702,0
+PEG.US,D,20200707,000000,46.0152,46.2864,45.4905,46.2172,1983130.2145724,0
+PEG.US,D,20200708,000000,46.07,46.934,45.9324,46.7517,2868728.5275604,0
+PEG.US,D,20200709,000000,46.2913,46.345,45.0868,45.7588,3244674.6768324,0
+PEG.US,D,20200710,000000,45.7588,46.8969,45.6398,46.4942,3445039.9186941,0
+PEG.US,D,20200713,000000,46.8335,47.7699,46.6131,47.6139,3557398.370667,0
+PEG.US,D,20200714,000000,47.5495,47.8704,46.9058,47.3485,2876805.7619462,0
+PEG.US,D,20200715,000000,47.963,48.8925,47.4217,48.1561,4203516.6294272,0
+PEG.US,D,20200716,000000,48.1484,48.7726,47.6744,48.6243,2123780.5179852,0
+PEG.US,D,20200717,000000,48.8544,50.6286,48.7345,50.6198,4801947.6263797,0
+PEG.US,D,20200720,000000,50.1136,50.1692,48.514,48.5434,2217761.6725309,0
+PEG.US,D,20200721,000000,48.1103,48.9228,47.8654,48.0382,2239862.8231301,0
+PEG.US,D,20200722,000000,47.7407,48.7589,46.9809,48.6995,3181114.9009948,0
+PEG.US,D,20200723,000000,48.5696,49.1402,48.1386,48.4409,1969716.3458912,0
+PEG.US,D,20200724,000000,48.6995,49.1032,47.8704,48.0382,1843335.0029948,0
+PEG.US,D,20200727,000000,47.9454,48.083,46.8805,47.7796,1854143.6098616,0
+PEG.US,D,20200728,000000,47.65,48.3854,47.65,48.1649,1690613.960762,0
+PEG.US,D,20200729,000000,48.2946,48.4048,47.65,48.3307,2321622.5212302,0
+PEG.US,D,20200730,000000,47.7602,48.2946,47.3836,48.1484,1517065.1780728,0
+PEG.US,D,20200731,000000,48.2488,51.5834,48.0742,51.4108,4848357.3768843,0
+PEG.US,D,20200803,000000,51.005,51.1719,49.5908,50.059,3169568.0853495,0
+PEG.US,D,20200804,000000,50.1507,51.6595,49.9488,51.1435,2922661.855867,0
+PEG.US,D,20200805,000000,51.4011,51.4011,49.9947,50.1605,2152894.6519812,0
+PEG.US,D,20200806,000000,49.2953,50.2707,49.0388,50.2064,1934139.8092126,0
+PEG.US,D,20200807,000000,49.7558,51.4108,49.7558,51.1435,1959929.9531249,0
+PEG.US,D,20200810,000000,51.2537,51.5834,50.7662,50.8685,1645081.8584718,0
+PEG.US,D,20200811,000000,51.2537,51.6742,50.0112,50.059,1665952.6611069,0
+PEG.US,D,20200812,000000,50.2805,51.3357,50.1059,51.0333,2162499.5684228,0
+PEG.US,D,20200813,000000,50.6647,51.1524,50.2609,50.9689,1566062.7604624,0
+PEG.US,D,20200814,000000,50.8949,51.1348,50.3526,50.7027,1106506.2646942,0
+PEG.US,D,20200817,000000,50.5827,50.6929,50.0209,50.2882,1544583.9608751,0
+PEG.US,D,20200818,000000,50.2326,50.5281,49.5986,50.1136,2231526.1903818,0
+PEG.US,D,20200819,000000,50.3076,50.3253,49.7558,49.9391,1303462.4174049,0
+PEG.US,D,20200820,000000,49.5625,49.8483,49.2602,49.4904,1220150.4302899,0
+PEG.US,D,20200821,000000,49.6816,49.6816,48.5336,48.9646,2265686.8016115,0
+PEG.US,D,20200824,000000,49.1402,49.5488,48.6798,49.5343,1513051.1678391,0
+PEG.US,D,20200825,000000,49.664,49.6737,48.754,49.2602,1392907.6891219,0
+PEG.US,D,20200826,000000,48.754,48.7823,47.9113,48.202,1605489.2609796,0
+PEG.US,D,20200827,000000,48.4956,48.7033,47.7075,48.0547,2399618.3798491,0
+PEG.US,D,20200828,000000,48.0742,48.1152,47.3836,47.9367,3038728.7816624,0
+PEG.US,D,20200831,000000,47.9718,48.2488,47.7075,48.0098,2085357.776349,0
+PEG.US,D,20200901,000000,47.6226,47.6226,46.6415,46.8706,1592111.2774474,0
+PEG.US,D,20200902,000000,46.8054,48.7998,46.5849,48.634,2395984.7521945,0
+PEG.US,D,20200903,000000,48.9549,49.3802,47.3662,47.8177,1828956.3364517,0
+PEG.US,D,20200904,000000,47.9454,48.3678,47.2013,48.2673,2472098.178428,0
+PEG.US,D,20200908,000000,48.3502,48.4429,47.4227,48.239,2863083.2809841,0
+PEG.US,D,20200909,000000,48.5073,50.178,48.4107,49.5655,3901160.6677719,0
+PEG.US,D,20200910,000000,49.1393,49.5109,48.4975,48.517,2562438.5282892,0
+PEG.US,D,20200911,000000,48.5726,48.7774,47.7748,48.6,1731304.6438124,0
+PEG.US,D,20200914,000000,48.797,48.952,48.3863,48.6838,1533159.1547363,0
+PEG.US,D,20200915,000000,48.8788,48.8788,47.7552,47.9152,1899968.945083,0
+PEG.US,D,20200916,000000,47.9514,49.3187,47.7368,49.1666,2386432.1255413,0
+PEG.US,D,20200917,000000,48.7111,49.268,48.1551,48.4614,2082057.3679346,0
+PEG.US,D,20200918,000000,48.239,48.6838,47.3495,47.6167,3939207.1279891,0
+PEG.US,D,20200921,000000,47.172,47.8226,46.6795,47.4704,1812365.0941526,0
+PEG.US,D,20200922,000000,48.118,48.9246,47.8138,48.676,2276892.1956967,0
+PEG.US,D,20200923,000000,48.7209,48.9345,48.081,48.164,2037863.2690557,0
+PEG.US,D,20200924,000000,48.1083,50.0385,47.925,49.6025,3681078.0744917,0
+PEG.US,D,20200925,000000,49.2222,50.4198,48.9716,50.2161,2579304.5483004,0
+PEG.US,D,20200928,000000,50.6238,51.1758,50.3623,50.4198,1748546.9452426,0
+PEG.US,D,20200929,000000,50.651,51.3494,50.4198,50.8353,1942938.8477375,0
+PEG.US,D,20200930,000000,51.1894,51.3933,50.5867,50.9388,3112027.7869275,0
+PEG.US,D,20201001,000000,50.9846,51.3649,50.5301,51.0861,2455265.992986,0
+PEG.US,D,20201002,000000,50.6423,52.3305,50.2609,51.9033,3914492.5132555,0
+PEG.US,D,20201005,000000,51.9961,52.785,51.5425,52.2467,2056708.0987095,0
+PEG.US,D,20201006,000000,52.3111,52.826,51.5425,51.8575,2647483.2554539,0
+PEG.US,D,20201007,000000,52.3013,53.1938,52.3013,52.905,2276901.4233064,0
+PEG.US,D,20201008,000000,52.9977,54.2598,52.9879,54.1759,1577612.6519777,0
+PEG.US,D,20201009,000000,54.3992,54.4441,53.2035,53.3966,2374465.9662982,0
+PEG.US,D,20201012,000000,53.3595,53.8355,53.1001,53.5819,2095365.6317489,0
+PEG.US,D,20201013,000000,53.1371,53.7683,52.6925,53.7292,2662314.074874,0
+PEG.US,D,20201014,000000,53.7292,54.4256,53.6618,53.8238,1494510.8493067,0
+PEG.US,D,20201015,000000,53.3411,54.6216,53.2571,54.2227,1557814.3026516,0
+PEG.US,D,20201016,000000,54.4353,55.5033,54.0471,55.1961,2743876.9172996,0
+PEG.US,D,20201019,000000,55.2342,55.5287,54.7786,55.1961,2098577.8652257,0
+PEG.US,D,20201020,000000,55.4565,55.7355,55.1874,55.5579,1638290.3377087,0
+PEG.US,D,20201021,000000,55.4565,55.8183,55.1688,55.2146,2370734.9360964,0
+PEG.US,D,20201022,000000,55.3551,56.4865,54.8664,56.467,1694013.8223034,0
+PEG.US,D,20201023,000000,56.5324,56.6435,56.0701,56.5127,1989151.7425678,0
+PEG.US,D,20201026,000000,56.0788,56.5791,55.6369,56.5694,1983628.505498,0
+PEG.US,D,20201027,000000,56.5508,57.414,56.3743,56.5879,1929418.3488995,0
+PEG.US,D,20201028,000000,55.8729,56.3197,54.2792,54.4353,2705186.5749812,0
+PEG.US,D,20201029,000000,54.2792,55.9392,53.9516,55.3998,2832603.4607476,0
+PEG.US,D,20201030,000000,54.8908,55.3998,53.2757,53.9427,3493213.1679477,0
+PEG.US,D,20201102,000000,54.6313,54.8996,53.8062,54.2598,3585442.101934,0
+PEG.US,D,20201103,000000,55.1874,55.6789,54.6177,55.0293,1834971.7127073,0
+PEG.US,D,20201104,000000,55.1415,55.8086,54.0374,54.1759,2046421.3644378,0
+PEG.US,D,20201105,000000,54.6216,55.3257,54.0822,54.5388,1856069.1044257,0
+PEG.US,D,20201106,000000,54.3612,54.8625,54.168,54.1934,1619818.7136041,0
+PEG.US,D,20201109,000000,56.6239,57.6549,55.9392,56.0114,2690320.8957021,0
+PEG.US,D,20201110,000000,56.0407,56.346,55.5287,56.3372,2082090.1772137,0
+PEG.US,D,20201111,000000,56.7,56.8112,55.7803,56.4767,1784943.7138975,0
+PEG.US,D,20201112,000000,55.7706,55.9101,54.5299,54.8996,2004885.8424518,0
+PEG.US,D,20201113,000000,55.2625,55.596,54.8723,55.0849,3258051.6350746,0
+PEG.US,D,20201116,000000,56.0601,56.1325,54.9737,55.2146,4725046.7774488,0
+PEG.US,D,20201117,000000,55.0205,55.1503,54.6753,54.7786,4051881.3692728,0
+PEG.US,D,20201118,000000,55.0849,55.0849,53.5819,53.6375,2858731.9503502,0
+PEG.US,D,20201119,000000,53.6375,53.6375,52.7285,53.4531,2691599.432295,0
+PEG.US,D,20201120,000000,53.6189,54.1984,53.2035,54.0004,5926218.0650989,0
+PEG.US,D,20201123,000000,54.2792,54.641,53.8062,54.1934,2197377.8826318,0
+PEG.US,D,20201124,000000,54.4256,55.5677,54.2178,55.3648,2478342.194347,0
+PEG.US,D,20201125,000000,55.3551,55.6594,55.1151,55.633,2137041.6184607,0
+PEG.US,D,20201127,000000,55.4848,55.633,54.5933,55.0576,968754.45602744,0
+PEG.US,D,20201130,000000,54.8059,54.8059,53.9663,54.0638,4308018.2843578,0
+PEG.US,D,20201201,000000,54.6313,54.9737,53.1938,53.3498,2719326.3489613,0
+PEG.US,D,20201202,000000,53.1938,53.8355,52.8865,53.5263,3284510.2680475,0
+PEG.US,D,20201203,000000,53.2483,53.7029,52.7382,53.462,2897766.7900986,0
+PEG.US,D,20201204,000000,53.4161,53.7467,53.1459,53.462,3282402.2718687,0
+PEG.US,D,20201207,000000,53.2289,53.778,53.0436,53.3683,2248091.8004316,0
+PEG.US,D,20201208,000000,53.1001,53.2483,52.5676,53.0913,2705171.1956316,0
+PEG.US,D,20201209,000000,53.2776,53.5692,52.8387,53.2299,1706857.6297611,0
+PEG.US,D,20201210,000000,53.0533,53.3995,52.2262,52.9606,1797350.7478278,0
+PEG.US,D,20201211,000000,52.5949,53.1274,52.5091,52.8474,1737822.4121534,0
+PEG.US,D,20201214,000000,53.2122,53.6814,52.6134,52.8007,2767575.4696727,0
+PEG.US,D,20201215,000000,53.1274,54.2032,52.7529,54.091,2187463.3286191,0
+PEG.US,D,20201216,000000,53.9253,54.4373,53.3898,53.4737,2195166.3321659,0
+PEG.US,D,20201217,000000,53.8277,54.2325,53.4922,53.5117,2401336.7658393,0
+PEG.US,D,20201218,000000,53.4922,53.7077,52.7723,53.1655,4933806.0682972,0
+PEG.US,D,20201221,000000,52.6504,53.2493,52.3091,52.8387,3377493.8154521,0
+PEG.US,D,20201222,000000,52.8289,53.0386,52.5383,52.7626,2243062.7531274,0
+PEG.US,D,20201223,000000,53.1459,53.6424,52.8943,52.8943,1632708.6591105,0
+PEG.US,D,20201224,000000,52.903,53.5117,52.8748,53.4737,826102.78659266,0
+PEG.US,D,20201228,000000,53.934,53.9887,53.5117,53.6326,1110056.8438614,0
+PEG.US,D,20201229,000000,53.7253,54.1759,53.2435,53.4092,2080112.3928611,0
+PEG.US,D,20201230,000000,53.2971,53.9593,53.2971,53.6717,1269723.2003529,0
+PEG.US,D,20201231,000000,53.5955,54.5875,53.5117,54.5495,1988304.8530524,0
+PEG.US,D,20210104,000000,54.4012,55.122,51.9687,52.1452,4122058.3665784,0
+PEG.US,D,20210105,000000,52.1267,52.4407,51.4265,52.1541,3080674.4196364,0
+PEG.US,D,20210106,000000,52.6222,53.38,52.2671,53.2493,2479953.9501803,0
+PEG.US,D,20210107,000000,53.1459,53.3518,52.1921,52.4915,2983545.624882,0
+PEG.US,D,20210108,000000,52.5773,53.7936,52.5091,53.6229,3126873.9856972,0
+PEG.US,D,20210111,000000,53.3712,53.7643,52.9694,53.3157,2672785.3613404,0
+PEG.US,D,20210112,000000,53.2874,53.8375,52.707,53.6618,2517944.0194491,0
+PEG.US,D,20210113,000000,53.8765,55.1025,53.7175,54.9054,2861592.5093672,0
+PEG.US,D,20210114,000000,54.6627,54.9054,54.0364,54.0628,2024343.7955077,0
+PEG.US,D,20210115,000000,53.9984,55.7296,53.6326,55.5609,3314505.126128,0
+PEG.US,D,20210119,000000,55.794,55.794,54.3729,54.4373,2237635.8933147,0
+PEG.US,D,20210120,000000,54.2705,55.6262,53.8569,55.4487,2656999.9969581,0
+PEG.US,D,20210121,000000,55.2986,55.5092,54.5231,54.5972,1871923.1632361,0
+PEG.US,D,20210122,000000,54.3251,54.8216,53.934,54.607,1470256.5897697,0
+PEG.US,D,20210125,000000,54.5417,55.1493,54.091,54.7572,2441181.5846643,0
+PEG.US,D,20210126,000000,54.9142,54.9903,54.0578,54.5778,1528355.6712255,0
+PEG.US,D,20210127,000000,54.1388,54.5134,52.3609,52.7353,2386822.7610201,0
+PEG.US,D,20210128,000000,52.8289,54.3251,52.7256,53.38,1822703.0929229,0
+PEG.US,D,20210129,000000,52.9129,53.4279,51.9961,52.8007,2240406.2268144,0
+PEG.US,D,20210201,000000,52.8845,53.7984,52.1365,53.4737,1373060.1258773,0
+PEG.US,D,20210202,000000,53.7643,55.1951,53.4376,54.5972,2792756.5913426,0
+PEG.US,D,20210203,000000,54.447,54.8879,54.1388,54.3632,1824177.4599002,0
+PEG.US,D,20210204,000000,54.2978,55.1493,54.2032,54.7923,1521652.3253999,0
+PEG.US,D,20210205,000000,55.1951,55.6633,54.7191,55.5043,2087636.9959529,0
+PEG.US,D,20210208,000000,55.5317,56.1305,54.6353,55.0273,1756508.3218618,0
+PEG.US,D,20210209,000000,55.1864,55.3463,54.4656,54.9532,1617956.7870181,0
+PEG.US,D,20210210,000000,55.2887,55.3511,54.7845,55.0654,1726908.2004198,0
+PEG.US,D,20210211,000000,54.9903,55.1678,54.5134,54.802,1501917.5440519,0
+PEG.US,D,20210212,000000,54.4656,54.9708,54.2802,54.5231,1337406.6924508,0
+PEG.US,D,20210216,000000,54.5046,54.6801,53.6424,54.2227,2465879.7947583,0
+PEG.US,D,20210217,000000,54.2978,54.4948,53.7077,54.2802,1436266.1766751,0
+PEG.US,D,20210218,000000,54.251,55.0186,54.0462,54.7378,1190317.5680246,0
+PEG.US,D,20210219,000000,54.7845,54.7874,53.7692,54.0364,4077370.0779339,0
+PEG.US,D,20210222,000000,53.9691,54.0364,52.5626,53.4181,2151759.6559841,0
+PEG.US,D,20210223,000000,53.8375,54.5417,53.8131,54.0549,1590768.1475863,0
+PEG.US,D,20210224,000000,53.774,53.9409,52.3803,52.4457,3158106.3687718,0
+PEG.US,D,20210225,000000,52.3609,52.8192,52.0799,52.3042,3377120.609903,0
+PEG.US,D,20210226,000000,52.3432,52.7656,50.3302,50.3673,4382768.0749309,0
+PEG.US,D,20210301,000000,50.7789,52.1365,50.7789,51.5474,2071920.3259985,0
+PEG.US,D,20210302,000000,51.5737,51.7083,50.6345,51.0978,2025979.1330103,0
+PEG.US,D,20210303,000000,50.8919,51.1532,50.3116,50.7612,2543231.771276,0
+PEG.US,D,20210304,000000,50.7983,51.9911,50.5272,51.1445,1958062.900089,0
+PEG.US,D,20210305,000000,51.519,52.9879,51.3971,52.6407,2460992.2374699,0
+PEG.US,D,20210308,000000,52.8963,54.4441,52.631,53.9175,2800028.9731019,0
+PEG.US,D,20210309,000000,53.972,54.803,53.9272,54.3213,2193657.1053296,0
+PEG.US,D,20210310,000000,54.37,54.9689,54.0657,54.5211,2099262.7589259,0
+PEG.US,D,20210311,000000,54.2568,54.7094,53.5946,53.6131,2197782.87217,0
+PEG.US,D,20210312,000000,54.0657,54.6343,53.8044,54.4734,1792946.1021155,0
+PEG.US,D,20210315,000000,54.6246,55.3327,54.6246,55.1347,1472667.0464898,0
+PEG.US,D,20210316,000000,54.7191,55.5589,54.4637,55.2946,1924013.0201761,0
+PEG.US,D,20210317,000000,55.4653,55.7462,55.0771,55.2292,1962478.8239911,0
+PEG.US,D,20210318,000000,55.162,55.5209,54.8283,55.3033,2398263.9717983,0
+PEG.US,D,20210319,000000,55.2946,56.1061,54.7757,55.6252,4841027.5788868,0
+PEG.US,D,20210322,000000,55.3327,55.5257,54.4929,54.6527,2232880.5984326,0
+PEG.US,D,20210323,000000,54.5308,55.0869,54.1242,55.0683,2307067.5048119,0
+PEG.US,D,20210324,000000,54.8226,55.9753,54.6898,55.436,2095442.5284966,0
+PEG.US,D,20210325,000000,55.8047,56.2474,55.4555,56.1061,1924638.447058,0
+PEG.US,D,20210326,000000,56.2387,56.39,55.2195,55.993,2176129.7732877,0
+PEG.US,D,20210329,000000,55.9081,57.1828,55.8983,56.8532,1912063.2655725,0
+PEG.US,D,20210330,000000,56.6162,56.8055,55.6623,56.4748,1593963.9764237,0
+PEG.US,D,20210331,000000,56.4464,57.0326,56.0213,56.8532,3429303.7682303,0
+PEG.US,D,20210401,000000,56.7205,56.9194,56.0701,56.3421,1965397.8245364,0
+PEG.US,D,20210405,000000,56.4192,57.5232,56.39,57.2785,1676892.5050898,0
+PEG.US,D,20210406,000000,56.9468,57.5417,56.7391,57.5232,1484107.2319783,0
+PEG.US,D,20210407,000000,57.5984,57.929,57.374,57.8158,1746255.4221591,0
+PEG.US,D,20210408,000000,58.0149,58.0948,57.5282,57.8822,1572607.1863427,0
+PEG.US,D,20210409,000000,57.9963,58.1378,57.651,57.8343,1767225.6779212,0
+PEG.US,D,20210412,000000,58.1094,58.326,57.7359,57.8734,1935864.3469425,0
+PEG.US,D,20210413,000000,57.4658,58.9491,57.259,58.9307,1992938.1384281,0
+PEG.US,D,20210414,000000,58.9961,59.3218,58.7404,59.3168,2356684.3623437,0
+PEG.US,D,20210415,000000,59.035,59.431,58.5991,58.9219,2660474.7046674,0
+PEG.US,D,20210416,000000,59.3081,60.1107,59.1706,59.8172,2434361.355782,0
+PEG.US,D,20210419,000000,59.8748,60.0259,59.2798,59.9401,1820112.185168,0
+PEG.US,D,20210420,000000,60.0259,60.3565,59.7422,60.101,1916994.9103295,0
+PEG.US,D,20210421,000000,60.3274,60.5731,59.6007,60.0075,2036439.141287,0
+PEG.US,D,20210422,000000,60.1391,60.1391,59.2886,59.4115,1778557.1826727,0
+PEG.US,D,20210423,000000,59.3842,59.7089,59.0399,59.431,1603747.29332,0
+PEG.US,D,20210426,000000,59.3842,59.3842,58.6468,58.6946,2156610.3028335,0
+PEG.US,D,20210427,000000,58.6849,59.0993,58.326,58.6371,2509293.6479698,0
+PEG.US,D,20210428,000000,58.8732,59.2038,58.5435,58.9219,1786551.3685709,0
+PEG.US,D,20210429,000000,59.2983,60.0347,59.2135,59.5723,2275600.3303341,0
+PEG.US,D,20210430,000000,59.7138,59.7713,59.194,59.6387,2511514.4260454,0
+PEG.US,D,20210503,000000,59.7138,60.7155,59.6193,60.101,2325291.0087437,0
+PEG.US,D,20210504,000000,60.2903,60.3371,59.4213,59.6671,2567252.2646996,0
+PEG.US,D,20210505,000000,59.6104,59.6104,57.5563,57.8919,3390282.2572514,0
+PEG.US,D,20210506,000000,58.3358,59.2272,58.2129,59.0809,2301919.5238713,0
+PEG.US,D,20210507,000000,58.8078,60.144,58.8078,59.629,2549231.768182,0
+PEG.US,D,20210510,000000,59.8455,60.6384,59.7236,59.7519,1814558.1893989,0
+PEG.US,D,20210511,000000,59.827,59.903,58.4108,58.7794,1562632.1402219,0
+PEG.US,D,20210512,000000,58.8633,58.9677,57.2872,57.3155,1932097.4315917,0
+PEG.US,D,20210513,000000,57.3155,58.9677,57.3155,58.6849,1937658.6043905,0
+PEG.US,D,20210514,000000,58.8732,59.3549,58.7794,59.035,1998390.63049,0
+PEG.US,D,20210517,000000,59.1482,59.3744,58.7043,58.8175,1379328.7487555,0
+PEG.US,D,20210518,000000,58.7317,58.8633,58.4108,58.6468,1947673.6368202,0
+PEG.US,D,20210519,000000,58.4108,58.5483,57.6745,58.524,1536275.0109559,0
+PEG.US,D,20210520,000000,58.6664,59.35,58.3913,59.0906,2053185.2023716,0
+PEG.US,D,20210521,000000,59.2135,59.5723,58.9073,59.5061,4177379.9375048,0
+PEG.US,D,20210524,000000,60.46,60.7155,59.903,59.9216,1606463.2864513,0
+PEG.US,D,20210525,000000,59.7616,59.9216,58.7043,58.722,1996619.9547114,0
+PEG.US,D,20210526,000000,58.8262,59.2086,58.4859,58.8262,2009655.4913935,0
+PEG.US,D,20210527,000000,59.0252,59.0252,58.5044,58.5717,3010849.0967906,0
+PEG.US,D,20210528,000000,58.8448,59.0438,58.562,58.6565,1718579.7699912,0
+PEG.US,D,20210601,000000,58.8448,58.9863,58.1552,58.5717,2013109.6933033,0
+PEG.US,D,20210602,000000,58.6946,58.7043,57.9622,58.2323,2573871.5367478,0
+PEG.US,D,20210603,000000,57.6745,58.6996,57.4755,58.2684,2858846.7828268,0
+PEG.US,D,20210604,000000,58.4684,58.5912,57.8343,57.8538,2014238.5375606,0
+PEG.US,D,20210607,000000,57.9398,58.2157,57.8061,57.9582,2302879.1952834,0
+PEG.US,D,20210608,000000,57.968,58.2323,57.2248,58.0918,2074365.6425776,0
+PEG.US,D,20210609,000000,58.4059,58.5347,57.9485,58.2059,2406621.110346,0
+PEG.US,D,20210610,000000,58.3201,58.8536,58.2256,58.6819,1856709.910657,0
+PEG.US,D,20210611,000000,58.5006,58.8868,58.4156,58.8438,1301493.8606619,0
+PEG.US,D,20210614,000000,59.0438,59.3013,58.52,58.8819,1833195.9104788,0
+PEG.US,D,20210615,000000,59.0438,59.6582,58.8722,59.3676,1871923.1632361,0
+PEG.US,D,20210616,000000,59.5489,59.8631,58.2918,58.3015,2554280.2959957,0
+PEG.US,D,20210617,000000,58.1388,58.4771,57.9475,58.2723,1496274.3480555,0
+PEG.US,D,20210618,000000,57.5964,57.9007,56.4826,56.501,3538366.9382387,0
+PEG.US,D,20210621,000000,56.863,57.3974,56.4543,57.1867,2063071.0482651,0
+PEG.US,D,20210622,000000,57.1204,57.4198,56.6249,56.7684,3313999.6581728,0
+PEG.US,D,20210623,000000,56.5109,56.7635,56.225,56.3586,2978316.6460336,0
+PEG.US,D,20210624,000000,56.4065,56.6445,56.1392,56.5304,1980342.4511432,0
+PEG.US,D,20210625,000000,56.4631,57.0629,56.4211,56.9965,2256517.6334073,0
+PEG.US,D,20210628,000000,57.0161,57.6919,56.9488,57.3583,1687977.9402484,0
+PEG.US,D,20210629,000000,57.2921,57.6725,56.3441,56.6445,2037018.4301202,0
+PEG.US,D,20210630,000000,56.5869,57.1682,56.4455,56.8824,2373053.1167192,0
+PEG.US,D,20210701,000000,57.1302,57.6354,56.8922,57.3583,1263418.6923256,0
+PEG.US,D,20210702,000000,57.4247,57.5164,56.9868,57.2248,1184774.8504453,0
+PEG.US,D,20210706,000000,57.2443,57.4676,56.5781,57.416,1262041.7278955,0
+PEG.US,D,20210707,000000,57.3583,58.0109,57.1058,57.9398,1589649.5562287,0
+PEG.US,D,20210708,000000,57.6919,58.1582,57.4725,57.6442,1217388.29911,0
+PEG.US,D,20210709,000000,57.9972,58.1114,57.1867,57.5964,3288852.3710717,0
+PEG.US,D,20210712,000000,57.4345,57.8431,57.1302,57.7964,1459518.727911,0
+PEG.US,D,20210713,000000,57.768,57.768,56.744,56.9683,2281064.1005858,0
+PEG.US,D,20210714,000000,57.0259,57.768,56.8922,57.5018,1434042.3227296,0
+PEG.US,D,20210715,000000,57.2921,58.3493,57.216,58.2626,1957616.8989519,0
+PEG.US,D,20210716,000000,58.5103,59.1003,58.1776,58.7873,2139350.5714738,0
+PEG.US,D,20210719,000000,58.4059,58.8623,56.5109,57.3106,2720720.7433208,0
+PEG.US,D,20210720,000000,57.2541,58.2157,57.2443,57.768,2233187.1601336,0
+PEG.US,D,20210721,000000,57.9777,58.1064,57.1253,57.178,1194320.3000687,0
+PEG.US,D,20210722,000000,57.0824,57.5116,57.0824,57.3301,1209075.2480309,0
+PEG.US,D,20210723,000000,57.568,58.3679,57.5583,58.2918,1276492.1647367,0
+PEG.US,D,20210726,000000,58.3582,58.7151,57.9982,58.6058,2271508.3980629,0
+PEG.US,D,20210727,000000,58.5006,60.0718,58.2059,59.8436,1914541.3914306,0
+PEG.US,D,20210728,000000,59.8143,59.9479,58.9491,59.511,1675473.5037709,0
+PEG.US,D,20210729,000000,59.7099,60.2444,59.625,60.0533,1567858.0432005,0
+PEG.US,D,20210730,000000,60.062,60.5097,59.035,59.2535,3495201.2052,0
+PEG.US,D,20210802,000000,59.434,60.0913,59.4154,59.8534,2450897.2324226,0
+PEG.US,D,20210803,000000,59.9382,61.3573,59.6817,60.4726,2330781.4365345,0
+PEG.US,D,20210804,000000,60.025,60.3585,59.5579,60.2444,2138676.9559633,0
+PEG.US,D,20210805,000000,60.3585,60.8715,59.9967,60.8443,2040131.21047,0
+PEG.US,D,20210806,000000,60.8345,61.286,60.6248,60.8052,1500958.8979298,0
+PEG.US,D,20210809,000000,61.014,61.0725,60.4483,60.776,1984585.1010402,0
+PEG.US,D,20210810,000000,60.7399,60.7399,59.824,59.8923,3246766.2683717,0
+PEG.US,D,20210811,000000,59.9479,60.6716,59.9011,60.4922,1365520.1434359,0
+PEG.US,D,20210812,000000,60.4142,61.2431,60.4142,60.7955,2054653.4176091,0
+PEG.US,D,20210813,000000,60.9954,61.8245,60.8345,61.6236,1571209.7161133,0
+PEG.US,D,20210816,000000,61.7572,62.2048,61.2909,61.7191,2131731.6417047,0
+PEG.US,D,20210817,000000,61.4538,61.7572,60.9779,61.6333,1569311.9043782,0
+PEG.US,D,20210818,000000,61.6049,61.6099,60.7623,60.9389,1550635.2222796,0
+PEG.US,D,20210819,000000,60.8443,61.8245,60.4746,61.1867,1389021.8401345,0
+PEG.US,D,20210820,000000,61.1476,61.9005,60.9291,61.843,4012765.5316167,0
+PEG.US,D,20210823,000000,61.8245,61.8343,61.2061,61.2617,2004676.6832979,0
+PEG.US,D,20210824,000000,61.2334,61.4724,60.5292,60.7575,2446621.7732465,0
+PEG.US,D,20210825,000000,60.7106,61.2431,60.4142,61.0432,1422247.3869114,0
+PEG.US,D,20210826,000000,61.129,61.2334,60.7301,60.7399,1802962.1598352,0
+PEG.US,D,20210827,000000,60.8247,61.3299,60.7399,61.1018,1616298.8931362,0
+PEG.US,D,20210830,000000,61.1096,61.3007,60.968,61.167,940638.95446246,0
+PEG.US,D,20210831,000000,61.0919,61.252,60.6912,60.8813,2636670.5474274,0
+PEG.US,D,20210901,000000,61.2715,61.8517,60.8715,61.6236,1887713.6540684,0
+PEG.US,D,20210902,000000,61.843,61.9298,61.2812,61.5865,2927071.6280292,0
+PEG.US,D,20210903,000000,61.3573,61.6918,61.0531,61.0725,1645689.8554242,0
+PEG.US,D,20210907,000000,61.0432,61.2734,60.3137,60.4483,1412014.9930081,0
+PEG.US,D,20210908,000000,60.4189,61.6382,60.2279,61.5231,3344675.3087935,0
+PEG.US,D,20210909,000000,61.5523,61.5816,60.698,60.774,3127889.0227677,0
+PEG.US,D,20210910,000000,60.7643,60.7838,59.6036,59.6427,2170818.7712416,0
+PEG.US,D,20210913,000000,60.2746,60.6102,59.4983,59.8143,2849526.896997,0
+PEG.US,D,20210914,000000,60.2279,60.3722,59.589,60.0542,2791780.515291,0
+PEG.US,D,20210915,000000,60.0835,60.8989,59.8387,60.2746,3391422.3796984,0
+PEG.US,D,20210916,000000,60.2746,60.5828,59.9489,60.0933,2074242.6077811,0
+PEG.US,D,20210917,000000,60.4189,60.9184,59.393,59.4213,5105135.0982007,0
+PEG.US,D,20210920,000000,59.1335,59.7479,58.9891,59.5743,2540636.7623611,0
+PEG.US,D,20210921,000000,59.7188,59.9684,58.96,59.2193,3772387.3233748,0
+PEG.US,D,20210922,000000,59.3539,59.431,58.4712,58.5669,1971907.3905577,0
+PEG.US,D,20210923,000000,58.6146,59.1627,58.1592,58.2499,1606119.8143113,0
+PEG.US,D,20210924,000000,58.2987,58.5385,57.8422,58.2597,1882885.5635983,0
+PEG.US,D,20210927,000000,58.4137,59.7577,58.3465,58.7493,2724110.3519626,0
+PEG.US,D,20210928,000000,58.96,59.1627,57.7787,57.9338,2266105.1199195,0
+PEG.US,D,20210929,000000,57.8949,59.0848,57.8851,58.7981,1479061.7800345,0
+PEG.US,D,20210930,000000,59.7948,59.7948,58.4235,58.4517,2717231.681552,0
+PEG.US,D,20211001,000000,58.8262,58.8545,57.9436,58.0294,1727315.240538,0
+PEG.US,D,20211004,000000,57.9241,58.8448,57.9241,58.6916,2264633.8288121,0
+PEG.US,D,20211005,000000,58.6439,58.8936,58.2499,58.4039,1926646.9901098,0
+PEG.US,D,20211006,000000,57.8276,58.5385,57.2374,58.4996,2001257.3412469,0
+PEG.US,D,20211007,000000,58.5385,58.9511,57.8763,58.0294,1598166.6400118,0
+PEG.US,D,20211008,000000,57.8091,58.087,57.4052,57.4822,1309927.8959574,0
+PEG.US,D,20211011,000000,57.4725,57.5116,56.5995,56.897,1461333.4911583,0
+PEG.US,D,20211012,000000,56.8199,57.2424,56.6376,57.0316,1498199.8426197,0
+PEG.US,D,20211013,000000,57.0795,57.8665,56.8396,57.7515,1818234.8792324,0
+PEG.US,D,20211014,000000,57.9816,59.0185,57.6939,58.9414,1581260.6336919,0
+PEG.US,D,20211015,000000,59.1433,59.7352,58.8936,59.6134,3084136.823866,0
+PEG.US,D,20211018,000000,59.0848,59.6895,58.8742,59.2486,2953118.0944341,0
+PEG.US,D,20211019,000000,59.7577,60.0445,59.5178,59.9392,2146236.4189143,0
+PEG.US,D,20211020,000000,60.1411,61.1583,60.0347,60.8521,2133940.1163007,0
+PEG.US,D,20211021,000000,60.8326,60.9671,60.4386,60.5536,1279516.770149,0
+PEG.US,D,20211022,000000,60.6491,61.3787,60.4678,61.2734,932780.10684027,0
+PEG.US,D,20211025,000000,61.2734,61.763,60.8842,61.3592,1336482.9061876,0
+PEG.US,D,20211026,000000,61.4568,62.3727,61.3124,62.0126,1558183.4070409,0
+PEG.US,D,20211027,000000,62.157,62.157,61.3885,61.4079,1587335.4767659,0
+PEG.US,D,20211028,000000,61.4373,61.7922,61.2734,61.7435,1154663.1093083,0
+PEG.US,D,20211029,000000,61.5231,61.9737,60.9671,61.2344,1832678.1390437,0
+PEG.US,D,20211101,000000,61.1018,61.922,60.8989,61.7728,1648160.8042526,0
+PEG.US,D,20211102,000000,62.1278,62.1278,60.8892,61.4079,1929945.347944,0
+PEG.US,D,20211103,000000,61.2538,61.5992,60.1596,60.8228,1701928.035584,0
+PEG.US,D,20211104,000000,60.6394,61.1193,60.458,61.1193,1771935.8600446,0
+PEG.US,D,20211105,000000,60.9086,61.7922,60.9086,61.6089,1578665.6247771,0
+PEG.US,D,20211108,000000,61.7054,61.7054,59.5939,59.6709,1828745.1267177,0
+PEG.US,D,20211109,000000,59.5081,59.8826,59.1442,59.6611,1469575.7972295,0
+PEG.US,D,20211110,000000,59.7948,60.1985,59.6709,60.1985,1707560.9786807,0
+PEG.US,D,20211111,000000,59.9586,60.0835,59.2584,59.6895,1685058.939703,0
+PEG.US,D,20211112,000000,59.6036,59.8436,59.1043,59.6709,1611544.623544,0
+PEG.US,D,20211115,000000,60.0445,60.813,59.6797,60.7935,1535052.8653114,0
+PEG.US,D,20211116,000000,60.8892,61.0919,60.1596,60.1985,2020002.7177736,0
+PEG.US,D,20211117,000000,60.1322,60.2659,59.7285,59.9489,1566473.9017405,0
+PEG.US,D,20211118,000000,59.8046,60.2182,59.5743,59.8923,1682240.4175747,0
+PEG.US,D,20211119,000000,60.0347,60.6122,59.9294,60.5341,1855141.2170025,0
+PEG.US,D,20211122,000000,60.497,61.1778,60.2279,60.8892,1617917.8259992,0
+PEG.US,D,20211123,000000,61.0334,61.9834,60.8793,61.6186,1991175.6649692,0
+PEG.US,D,20211124,000000,61.7825,62.3384,61.4275,61.9932,2055116.8486756,0
+PEG.US,D,20211126,000000,61.4275,61.9455,60.8228,61.0822,1109078.7172297,0
+PEG.US,D,20211129,000000,61.2071,61.9737,60.9282,61.6674,1425806.1683983,0
+PEG.US,D,20211130,000000,61.1778,61.2538,59.8728,59.9781,3423325.3024135,0
+PEG.US,D,20211201,000000,60.5341,61.2734,59.8923,59.9294,2230872.0553808,0
+PEG.US,D,20211202,000000,60.0162,61.168,59.9392,60.6297,1786990.1926781,0
+PEG.US,D,20211203,000000,61.0628,61.0725,59.9099,60.8989,1781935.5131247,0
+PEG.US,D,20211206,000000,61.4178,62.1473,61.1096,61.1486,2501135.4156763,0
+PEG.US,D,20211207,000000,61.168,62.2526,60.9671,62.0225,1554117.1070187,0
+PEG.US,D,20211208,000000,61.8771,62.4369,61.6059,61.8283,1691608.4920331,0
+PEG.US,D,20211209,000000,61.8001,62.1483,61.2675,61.6645,2215756.205349,0
+PEG.US,D,20211210,000000,61.9737,62.2448,61.6012,61.7221,2075189.9757137,0
+PEG.US,D,20211213,000000,61.6256,63.4835,61.5191,63.0671,2482836.0402868,0
+PEG.US,D,20211214,000000,62.6896,63.0427,62.24,62.4282,2307437.6344912,0
+PEG.US,D,20211215,000000,62.6701,63.4445,62.3998,63.4152,1450063.503805,0
+PEG.US,D,20211216,000000,63.3187,64.1409,63.1539,63.4738,1755418.4386234,0
+PEG.US,D,20211217,000000,63.5898,63.5898,61.8099,62.0029,4194552.519217,0
+PEG.US,D,20211220,000000,61.4802,62.119,60.6384,62.0029,1623265.7384842,0
+PEG.US,D,20211221,000000,62.5443,62.6896,61.7708,62.2156,1516717.6047728,0
+PEG.US,D,20211222,000000,62.0322,62.5637,61.8283,62.4965,1012067.8308218,0
+PEG.US,D,20211223,000000,62.5931,62.8349,62.2985,62.4769,1230406.4058626,0
+PEG.US,D,20211227,000000,62.6799,62.9802,62.3901,62.9412,817102.79123356,0
+PEG.US,D,20211228,000000,62.9997,63.5118,62.9997,63.4445,943547.70210814,0
+PEG.US,D,20211229,000000,63.5411,63.9858,63.4641,63.8219,888449.64439534,0
+PEG.US,D,20211230,000000,64.0541,64.2267,63.6571,64.1604,986543.23701177,0
+PEG.US,D,20211231,000000,64.0638,64.8665,63.8697,64.5573,1262962.4382889,0
+PEG.US,D,20220103,000000,64.7406,64.7406,63.2514,64.0052,1172928.6501289,0
+PEG.US,D,20220104,000000,63.9761,64.9825,63.7829,63.8415,1908547.5462644,0
+PEG.US,D,20220105,000000,63.7439,64.6247,63.6093,63.6863,2105978.4082312,0
+PEG.US,D,20220106,000000,64.0638,64.5857,63.6863,63.7439,1623261.6373244,0
+PEG.US,D,20220107,000000,64.2092,65.4176,63.4542,64.8177,2169198.8130886,0
+PEG.US,D,20220110,000000,64.7212,64.7505,63.7829,64.1019,1572480.0503864,0
+PEG.US,D,20220111,000000,64.1409,64.3536,63.1929,63.706,1724821.7353303,0
+PEG.US,D,20220112,000000,63.502,64.0443,63.2699,63.8893,1517270.2360669,0
+PEG.US,D,20220113,000000,63.4152,64.5086,63.2319,64.1409,1451157.4882035,0
+PEG.US,D,20220114,000000,63.9761,64.0638,63.028,63.1255,2719466.8136872,0
+PEG.US,D,20220118,000000,62.7861,63.4738,62.0897,63.0963,2040371.1283231,0
+PEG.US,D,20220119,000000,63.1929,64.1019,63.1061,63.4152,1665114.9992011,0
+PEG.US,D,20220120,000000,63.5801,64.4695,63.3674,63.4542,1662557.9260153,0
+PEG.US,D,20220121,000000,63.7634,64.1994,63.1255,63.3089,2271826.2379536,0
+PEG.US,D,20220124,000000,63.2514,63.386,60.7643,62.2545,2669111.747377,0
+PEG.US,D,20220125,000000,61.9737,63.1392,61.645,62.6125,2966531.9631152,0
+PEG.US,D,20220126,000000,62.6603,63.5215,62.2644,62.5833,2437463.883232,0
+PEG.US,D,20220127,000000,63.1831,64.1994,62.8544,63.2699,2789382.3620505,0
+PEG.US,D,20220128,000000,63.1539,63.9283,62.7286,63.8796,2044594.2977107,0
+PEG.US,D,20220131,000000,63.5508,64.4988,63.2845,64.3633,2463036.6656706,0
+PEG.US,D,20220201,000000,64.6538,64.7895,63.2992,64.1019,1952079.3078225,0
+PEG.US,D,20220202,000000,64.1214,65.2733,63.938,65.0889,2692729.3018423,0
+PEG.US,D,20220203,000000,65.0119,65.4566,64.7406,64.9055,2307140.3003998,0
+PEG.US,D,20220204,000000,64.3925,65.0313,63.5215,64.4695,2050413.843582,0
+PEG.US,D,20220207,000000,64.5183,64.8958,64.1506,64.6149,1880329.5157024,0
+PEG.US,D,20220208,000000,64.9533,65.3405,64.6051,65.0596,1932125.1144209,0
+PEG.US,D,20220209,000000,65.6312,65.8438,65.0313,65.2343,1755807.0235221,0
+PEG.US,D,20220210,000000,64.6735,64.9952,63.502,63.706,3111628.9491291,0
+PEG.US,D,20220211,000000,63.9478,64.5476,63.5801,63.8025,2153213.5171619,0
+PEG.US,D,20220214,000000,64.0638,64.1994,61.9445,62.6603,3450243.2652932,0
+PEG.US,D,20220215,000000,62.99,63.4445,62.0849,62.3316,2516507.5882007,0
+PEG.US,D,20220216,000000,62.3023,62.9022,61.7025,62.6799,2472350.3997608,0
+PEG.US,D,20220217,000000,62.6028,62.8154,61.9737,62.6223,1810213.0105049,0
+PEG.US,D,20220218,000000,62.2448,63.3529,62.2448,62.5734,3328274.7704289,0
+PEG.US,D,20220222,000000,62.6799,62.9168,62.1483,62.5734,1903354.4525649,0
+PEG.US,D,20220223,000000,62.632,62.8252,61.4031,61.4997,2359605.4134691,0
+PEG.US,D,20220224,000000,61.1417,61.4129,59.0525,60.2903,5154253.6648069,0
+PEG.US,D,20220225,000000,60.9964,62.9022,60.7546,62.7579,2914002.256778,0
+PEG.US,D,20220228,000000,62.2545,63.028,62.1483,62.7188,3675098.583385,0
+PEG.US,D,20220301,000000,62.5931,63.2894,61.9161,62.361,2312435.9230964,0
+PEG.US,D,20220302,000000,62.2936,63.425,62.2741,63.2514,2179459.9151111,0
+PEG.US,D,20220303,000000,63.2992,64.3057,63.2992,64.1311,2889314.2995836,0
+PEG.US,D,20220304,000000,63.8697,65.4957,63.7254,65.3991,1974990.4374984,0
+PEG.US,D,20220307,000000,65.5151,65.7854,64.808,65.5054,2172903.1857512,0
+PEG.US,D,20220308,000000,65.7951,66.0856,64.4988,64.5086,2267172.4467785,0
+PEG.US,D,20220309,000000,65.3474,65.4547,64.1282,64.1965,2225115.0521977,0
+PEG.US,D,20220310,000000,63.8356,64.411,63.2797,63.7868,4086185.5210984,0
+PEG.US,D,20220311,000000,63.7868,64.4598,63.7186,64.099,1989020.5054517,0
+PEG.US,D,20220314,000000,64.411,65.4449,64.411,64.889,2955903.8072832,0
+PEG.US,D,20220315,000000,65.5912,66.0301,65.3766,65.8642,3056217.1526854,0
+PEG.US,D,20220316,000000,65.8155,66.0594,64.8987,66.0398,2688376.9459185,0
+PEG.US,D,20220317,000000,66.0886,66.6835,65.7278,66.0789,3502210.0874367,0
+PEG.US,D,20220318,000000,64.6354,65.8545,64.255,65.1523,6612678.4083195,0
+PEG.US,D,20220321,000000,65.2791,66.1081,65.1523,65.7862,1769717.1325489,0
+PEG.US,D,20220322,000000,66.0398,66.0398,65.1962,65.4449,2125965.4109119,0
+PEG.US,D,20220323,000000,65.3864,65.6985,64.7329,65.1523,2355855.9280478,0
+PEG.US,D,20220324,000000,65.2987,66.0105,65.2888,65.874,2002992.1318766,0
+PEG.US,D,20220325,000000,66.1959,66.7519,66.0008,66.625,1775437.225293,0
+PEG.US,D,20220328,000000,66.5568,66.864,66.2252,66.8299,2500165.4913644,0
+PEG.US,D,20220329,000000,66.9762,67.4151,66.7422,67.3955,2398188.1003405,0
+PEG.US,D,20220330,000000,67.5711,68.2588,67.3273,68.2148,2362341.9123997,0
+PEG.US,D,20220331,000000,68.4294,69.2585,68.2247,68.2734,3120147.0582022,0
+PEG.US,D,20220401,000000,68.6343,69.3365,67.7661,69.3072,2193333.113699,0
+PEG.US,D,20220404,000000,68.9074,69.3072,68.0003,68.5562,1735576.0018285,0
+PEG.US,D,20220405,000000,68.683,69.6682,68.4977,68.8196,1798502.1484645,0
+PEG.US,D,20220406,000000,69.1024,70.4484,68.9854,70.3021,3013917.7896716,0
+PEG.US,D,20220407,000000,70.3021,70.4093,69.6779,69.8437,2360391.8108762,0
+PEG.US,D,20220408,000000,70.185,70.5166,69.2146,70.3118,3664203.8521609,0
+PEG.US,D,20220411,000000,70.6434,70.8482,69.7169,69.9607,3114989.8496517,0
+PEG.US,D,20220412,000000,69.8437,70.3801,69.4341,70.146,4290792.3875672,0
+PEG.US,D,20220413,000000,70.224,70.3215,69.3463,69.7851,2306859.370948,0
+PEG.US,D,20220414,000000,70.3703,71.4822,70.1753,71.0042,4286613.3056483,0
+PEG.US,D,20220418,000000,71.1896,71.5797,70.5459,70.6434,2674873.8770099,0
+PEG.US,D,20220419,000000,70.741,71.4627,70.741,71.2774,1839175.4015855,0
+PEG.US,D,20220420,000000,72.0284,73.0331,71.8284,72.8867,2523387.2839012,0
+PEG.US,D,20220421,000000,72.8087,73.7449,72.4673,72.8281,2884077.1184154,0
+PEG.US,D,20220422,000000,72.8379,72.9159,72.0187,72.0576,2460104.3363557,0
+PEG.US,D,20220425,000000,72.1454,72.3064,70.3849,70.8482,3992702.6574783,0
+PEG.US,D,20220426,000000,70.5459,71.1214,69.4048,69.5023,5241144.939208,0
+PEG.US,D,20220427,000000,69.7071,70.1265,68.644,68.7123,6036181.4397013,0
+PEG.US,D,20220428,000000,68.9854,69.4145,68.5172,69.395,3798893.1196865,0
+PEG.US,D,20220429,000000,69.0341,69.1902,67.8491,67.9418,3032974.8543492,0
+PEG.US,D,20220502,000000,68.2441,68.6343,66.3325,67.1517,3137281.7041855,0
+PEG.US,D,20220503,000000,67.3468,68.3807,66.2447,66.8103,3268198.9299104,0
+PEG.US,D,20220504,000000,67.2102,67.776,66.3714,67.5614,3014217.1743429,0
+PEG.US,D,20220505,000000,67.2786,68.0394,66.6056,67.1908,3588487.2131458,0
+PEG.US,D,20220506,000000,66.7811,67.9319,66.7811,67.7174,4156886.4415788,0
+PEG.US,D,20220509,000000,67.22,68.0588,66.5372,67.3565,3255214.6577268,0
+PEG.US,D,20220510,000000,67.1713,68.3514,66.0983,66.6446,2496923.5244785,0
+PEG.US,D,20220511,000000,66.6544,68.3124,66.6544,67.2492,2455130.6547099,0
+PEG.US,D,20220512,000000,67.259,67.4736,65.9717,66.6056,4501647.3711148,0
+PEG.US,D,20220513,000000,67.0152,67.0913,66.1374,66.8884,2829940.7826947,0
+PEG.US,D,20220516,000000,67.0639,67.0835,66.2056,66.3812,2374064.0526299,0
+PEG.US,D,20220517,000000,66.8591,67.1127,66.0204,66.9566,2416779.6833716,0
+PEG.US,D,20220518,000000,67.1713,67.22,66.0301,66.1861,3076702.4462915,0
+PEG.US,D,20220519,000000,65.9911,66.3714,65.0256,66.0008,2533795.0023896,0
+PEG.US,D,20220520,000000,66.2739,66.3714,65.1134,65.8839,2279565.1266493,0
+PEG.US,D,20220523,000000,66.7616,66.9469,65.9423,66.5958,2388870.2650906,0
+PEG.US,D,20220524,000000,66.6153,67.22,66.0594,67.0055,2602355.1174121,0
+PEG.US,D,20220525,000000,67.1614,67.1614,66.1033,66.4495,3233704.0741503,0
+PEG.US,D,20220526,000000,66.9177,67.1127,66.2252,66.3032,2320569.5484306,0
+PEG.US,D,20220527,000000,66.0008,67.3468,66.0008,67.337,1847776.5591461,0
+PEG.US,D,20220531,000000,66.8006,67.3176,66.2056,66.8494,3697262.2766726,0
+PEG.US,D,20220601,000000,66.8103,67.3468,65.913,66.4203,2462054.4378791,0
+PEG.US,D,20220602,000000,66.7323,66.9177,65.4547,66.8494,2500392.0804479,0
+PEG.US,D,20220603,000000,66.6446,67.0055,66.2739,66.8103,1911399.9029617,0
+PEG.US,D,20220606,000000,67.142,67.2492,66.5763,66.7031,2265863.1514865,0
+PEG.US,D,20220607,000000,66.3227,67.4052,65.757,67.2492,2305270.1714941,0
+PEG.US,D,20220608,000000,66.7971,66.9937,65.8533,65.991,2329269.3781654,0
+PEG.US,D,20220609,000000,65.8631,65.9526,64.0348,64.0544,2719913.5492818,0
+PEG.US,D,20220610,000000,63.4154,64.8605,63.3073,64.3591,4103524.6740304,0
+PEG.US,D,20220613,000000,63.4056,63.8086,61.7443,62.0294,3281812.4482306,0
+PEG.US,D,20220614,000000,62.0196,62.1571,59.4046,59.9355,2746250.414387,0
+PEG.US,D,20220615,000000,60.4369,60.4467,58.805,59.4931,2719062.102542,0
+PEG.US,D,20220616,000000,58.6084,58.6575,57.3599,57.9989,4344008.023642,0
+PEG.US,D,20220617,000000,58.0285,58.633,57.2027,58.1562,5967049.6337541,0
+PEG.US,D,20220621,000000,58.3234,59.1097,57.9694,58.6477,2202626.5939091,0
+PEG.US,D,20220622,000000,58.3037,59.1723,58.2152,58.805,2745996.0993512,0
+PEG.US,D,20220623,000000,58.9918,59.5079,58.8001,59.4046,2707729.8245477,0
+PEG.US,D,20220624,000000,59.67,61.4838,59.6308,61.4494,3625340.1812986,0
+PEG.US,D,20220627,000000,61.1348,62.0392,61.0365,61.7639,2042526.1235458,0
+PEG.US,D,20220628,000000,62.1277,62.5405,61.4985,61.5673,2114165.6518642,0
+PEG.US,D,20220629,000000,61.6853,61.823,61.3314,61.5477,1569237.7038829,0
+PEG.US,D,20220630,000000,61.2725,62.2752,60.8792,62.2063,4607269.8623781,0
+PEG.US,D,20220701,000000,62.4816,63.7005,62.1769,63.5728,2167609.4480027,0
+PEG.US,D,20220705,000000,63.3564,63.4449,60.6265,61.4985,2151989.4185053,0
+PEG.US,D,20220706,000000,61.6509,62.3833,61.3412,61.9114,1827739.7824093,0
+PEG.US,D,20220707,000000,62.0196,62.2752,61.6264,61.7345,2223099.9715493,0
+PEG.US,D,20220708,000000,61.7247,61.9114,61.2921,61.4002,1535556.2205445,0
+PEG.US,D,20220711,000000,61.0463,61.6362,60.6826,61.4199,1958186.1023407,0
+PEG.US,D,20220712,000000,60.948,61.5379,60.3975,60.6924,2457401.4312712,0
+PEG.US,D,20220713,000000,60.2599,60.7907,59.8666,59.965,4072952.9549495,0
+PEG.US,D,20220714,000000,59.1589,59.4931,58.7558,59.3162,5331577.3949549,0
+PEG.US,D,20220715,000000,59.6504,59.847,58.6969,59.5227,3895464.4569602,0
+PEG.US,D,20220718,000000,59.444,59.7094,59.0016,59.041,2899184.2870419,0
+PEG.US,D,20220719,000000,59.2572,59.5669,59.1097,59.385,3000754.6605509,0
+PEG.US,D,20220720,000000,59.4735,59.5619,58.4413,58.6281,3005278.4164073,0
+PEG.US,D,20220721,000000,58.4315,58.8542,57.9302,58.5888,2348233.1417532,0
+PEG.US,D,20220722,000000,58.805,59.1982,58.5889,59.0803,1494335.8222855,0
+PEG.US,D,20220725,000000,59.0803,59.7094,59.0803,59.6602,1686619.3517963,0
+PEG.US,D,20220726,000000,59.4538,60.5056,59.4538,60.4073,1846844.9451571,0
+PEG.US,D,20220727,000000,60.3975,61.0267,60.1124,60.8497,2191703.2544924,0
+PEG.US,D,20220728,000000,62.9141,64.428,62.747,64.3297,4030324.6686525,0
+PEG.US,D,20220729,000000,64.1625,64.9785,64.1625,64.5557,4466972.3952209,0
+PEG.US,D,20220801,000000,64.2412,64.713,64.0446,64.5655,2590086.7407775,0
+PEG.US,D,20220802,000000,64.015,64.4771,62.4226,64.0446,3620970.0317239,0
+PEG.US,D,20220803,000000,63.9758,64.6442,63.6907,64.2707,2597164.8368534,0
+PEG.US,D,20220804,000000,64.3985,64.5853,63.5728,63.6317,2017468.9717008,0
+PEG.US,D,20220805,000000,63.7202,63.8677,62.7765,63.6415,2542207.3576218,0
+PEG.US,D,20220808,000000,64.2805,64.5853,63.9758,64.3297,1979072.4875991,0
+PEG.US,D,20220809,000000,64.6147,64.9785,64.3297,64.9096,2122722.8441881,0
+PEG.US,D,20220810,000000,65.3717,65.6371,65.0079,65.4601,2304145.0871508,0
+PEG.US,D,20220811,000000,65.6764,66.3646,65.4307,65.5584,1899499.3474246,0
+PEG.US,D,20220812,000000,65.9222,66.5119,65.5879,66.4628,2580957.8482533,0
+PEG.US,D,20220815,000000,66.453,67.7604,66.2613,67.6621,3468120.5916608,0
+PEG.US,D,20220816,000000,67.436,67.9472,67.3967,67.6229,2373510.0217892,0
+PEG.US,D,20220817,000000,67.3574,67.9816,67.269,67.6425,1925449.6536754,0
+PEG.US,D,20220818,000000,67.8391,68.3404,67.7997,68.2127,2284911.749625,0
+PEG.US,D,20220819,000000,68.4092,68.7533,67.8587,68.2225,2710359.4420178,0
+PEG.US,D,20220822,000000,67.7801,67.8882,66.5857,66.6987,2216869.2531727,0
+PEG.US,D,20220823,000000,66.6693,66.6693,65.8829,66.2367,1873742.3206011,0
+PEG.US,D,20220824,000000,66.2663,66.4923,65.7597,66.0991,1802134.3273472,0
+PEG.US,D,20220825,000000,66.1188,66.6594,65.7747,66.6496,1547699.2548728,0
+PEG.US,D,20220826,000000,66.8462,66.9642,65.4307,65.5584,1680572.7575056,0
+PEG.US,D,20220829,000000,65.1554,65.8829,64.7327,65.293,2993738.6173439,0
+PEG.US,D,20220830,000000,65.0768,65.3422,63.8627,64.1133,1510535.6900646,0
+PEG.US,D,20220831,000000,64.1429,64.3493,63.2189,63.268,3063100.5002018,0
+PEG.US,D,20220901,000000,63.3662,63.7448,62.7765,63.73,2340116.4230713,0
+PEG.US,D,20220902,000000,63.7792,64.5754,62.6684,62.924,2328667.1601606,0
+PEG.US,D,20220906,000000,63.2189,63.5039,62.285,62.452,2183177.5972329,0
+PEG.US,D,20220907,000000,63.0615,66.4236,62.7175,66.0893,4825092.7250418,0
+PEG.US,D,20220908,000000,65.8019,67.2884,65.5839,67.2686,5693202.5576929,0
+PEG.US,D,20220909,000000,67.5064,67.7343,66.8623,67.3875,3331289.6120431,0
+PEG.US,D,20220912,000000,67.4469,68.6461,67.328,68.5569,4484591.9904392,0
+PEG.US,D,20220913,000000,67.992,68.2397,65.9704,66.2379,2851812.7209438,0
+PEG.US,D,20220914,000000,66.3469,67.6897,66.3271,66.6641,2509994.7938246,0
+PEG.US,D,20220915,000000,66.3172,66.3668,65.6433,65.8713,2880016.769084,0
+PEG.US,D,20220916,000000,65.5938,66.1487,65.5938,65.7623,3907905.4831129,0
+PEG.US,D,20220919,000000,65.4947,66.0695,65.1379,66.0199,1909253.613884,0
+PEG.US,D,20220920,000000,65.5145,65.5542,64.365,64.7911,1831625.3770546,0
+PEG.US,D,20220921,000000,65.2569,65.7226,63.8992,63.8992,1439181.435796,0
+PEG.US,D,20220922,000000,63.8001,63.8199,62.9776,63.3938,1740231.1429183,0
+PEG.US,D,20220923,000000,62.6803,63.037,61.5307,62.3731,1942960.2264074,0
+PEG.US,D,20220926,000000,62.0758,62.2938,59.633,60.2523,2953460.3122591,0
+PEG.US,D,20220927,000000,60.619,60.7776,58.7262,59.0235,2780048.3024952,0
+PEG.US,D,20220928,000000,59.9451,59.9451,58.8005,59.3406,2527736.6032844,0
+PEG.US,D,20220929,000000,58.9541,59.0532,56.3082,56.4073,2797228.0491709,0
+PEG.US,D,20220930,000000,56.7839,56.9424,55.5451,55.7235,4818759.0018876,0
+PEG.US,D,20221003,000000,57.1307,57.9929,56.0505,57.3884,3054789.0313307,0
+PEG.US,D,20221004,000000,57.6659,59.301,57.4379,59.2713,2348739.2838082,0
+PEG.US,D,20221005,000000,58.3992,58.4686,57.1622,57.9433,1983548.8284949,0
+PEG.US,D,20221006,000000,57.537,57.7749,55.9118,56.1496,2170318.1543674,0
+PEG.US,D,20221007,000000,56.0307,56.328,54.3559,54.8217,2092283.2545183,0
+PEG.US,D,20221010,000000,55.0199,55.6145,54.8316,54.9109,2227854.4125735,0
+PEG.US,D,20221011,000000,54.574,55.2875,54.0884,54.6334,2101637.5130607,0
+PEG.US,D,20221012,000000,54.4352,54.5541,52.9785,52.9983,2799040.3736954,0
+PEG.US,D,20221013,000000,52.2749,54.6136,52.037,54.4749,3335319.9150225,0
+PEG.US,D,20221014,000000,55.119,55.1686,53.0627,53.3253,2114264.2484589,0
+PEG.US,D,20221017,000000,54.4352,55.4857,54.3163,54.7722,2649950.4452311,0
+PEG.US,D,20221018,000000,55.5451,56.0109,54.9902,55.1884,3210505.6497463,0
+PEG.US,D,20221019,000000,54.5046,54.901,54.0686,54.3064,1948583.881516,0
+PEG.US,D,20221020,000000,53.9893,54.2965,53.0181,53.2857,3468452.1040489,0
+PEG.US,D,20221021,000000,53.5532,54.3262,52.81,53.8109,5577778.8781768,0
+PEG.US,D,20221024,000000,54.6532,55.228,54.2469,54.7226,4418550.1178584,0
+PEG.US,D,20221025,000000,54.7722,55.9118,54.7325,55.5749,4344461.7665702,0
+PEG.US,D,20221026,000000,56.0307,56.2586,54.9357,55.0695,3631386.7387917,0
+PEG.US,D,20221027,000000,55.4956,55.6541,54.7325,54.9902,3515920.6775217,0
+PEG.US,D,20221028,000000,55.0397,56.9523,54.8911,56.9127,4943145.4132671,0
+PEG.US,D,20221031,000000,56.9821,57.0911,54.6334,55.5649,4203638.2982978,0
+PEG.US,D,20221101,000000,55.892,56.1298,54.8812,55.8226,3126867.2765762,0
+PEG.US,D,20221102,000000,55.8226,57.2595,55.555,56.1001,3723062.5088648,0
+PEG.US,D,20221103,000000,55.4857,56.8433,55.1487,56.546,4169408.9774761,0
+PEG.US,D,20221104,000000,56.6253,57.5023,56.0704,57.3686,3289176.2759041,0
+PEG.US,D,20221107,000000,57.4181,57.7352,56.0109,56.7938,3295287.3211827,0
+PEG.US,D,20221108,000000,56.9523,57.7154,56.5064,57.3289,5547738.2873669,0
+PEG.US,D,20221109,000000,57.0415,57.0812,56.4469,56.7541,5179735.4999546,0
+PEG.US,D,20221110,000000,58.3794,59.0929,57.5866,58.9839,4513814.2097628,0
+PEG.US,D,20221111,000000,58.8055,58.8154,57.1505,57.765,4980890.4014849,0
+PEG.US,D,20221114,000000,56.4866,57.2298,55.555,56.8433,7515950.9754813,0
+PEG.US,D,20221115,000000,57.1307,57.4626,55.9713,56.5956,3655293.0752672,0
+PEG.US,D,20221116,000000,56.7641,57.9632,56.7046,57.2695,3449713.3142827,0
+PEG.US,D,20221117,000000,56.328,56.6055,55.1388,55.3668,3168675.8677228,0
+PEG.US,D,20221118,000000,56.0902,57.1803,56.0902,57.1704,3519288.0087791,0
+PEG.US,D,20221121,000000,57.21,57.7005,57.0019,57.3289,2159871.0520276,0
+PEG.US,D,20221122,000000,57.6857,58.215,57.542,57.8244,2670355.2415618,0
+PEG.US,D,20221123,000000,57.765,58.4983,57.6262,58.4785,2186266.8120009,0
+PEG.US,D,20221125,000000,58.6568,58.9492,58.5082,58.6866,1133288.099655,0
+PEG.US,D,20221128,000000,58.1911,58.5379,57.542,57.8244,2763793.8907798,0
+PEG.US,D,20221129,000000,57.5568,57.8046,56.992,57.765,2432126.393723,0
+PEG.US,D,20221130,000000,57.6758,60.2722,57.6708,60.0046,10187895.532815,0
+PEG.US,D,20221201,000000,60.4505,61.1393,59.7123,59.8559,2434794.4260408,0
+PEG.US,D,20221202,000000,59.1523,60.3812,59.1424,60.3713,3789837.9894241,0
+PEG.US,D,20221205,000000,59.9055,60.183,59.4348,59.7271,2997969.2265836,0
+PEG.US,D,20221206,000000,59.7866,60.074,59.0136,60.0541,3171796.9811717,0
+PEG.US,D,20221207,000000,59.737,60.1037,59.2465,59.41,2335582.7764861,0
+PEG.US,D,20221208,000000,59.39,60.04,59.09,60,2050795,0
+PEG.US,D,20221209,000000,59.75,60.38,59.655,59.77,2021133,0
+PEG.US,D,20221212,000000,60.12,60.65,59.715,60.62,2869211,0
+PEG.US,D,20221213,000000,61.51,62.37,60.45,61.12,2884810,0
+PEG.US,D,20221214,000000,61.29,62.12,60.66,61.18,1984877,0
+PEG.US,D,20221215,000000,60.98,61.2,59.825,60.34,2469855,0
+PEG.US,D,20221216,000000,59.53,59.67,58.325,59.24,5283989,0
+PEG.US,D,20221219,000000,59.23,59.805,58.79,59.36,1995111,0
+PEG.US,D,20221220,000000,59.28,59.695,58.83,59.21,1903343,0
+PEG.US,D,20221221,000000,59.4,60.52,59.36,60.5,1692388,0
+PEG.US,D,20221222,000000,60.26,60.4,59.07,60.13,1787131,0
+PEG.US,D,20221223,000000,59.98,61.115,59.98,61.08,1341366,0
+PEG.US,D,20221227,000000,61.22,61.96,60.935,61.81,1791980,0
+PEG.US,D,20221228,000000,61.92,62.355,61.23,61.29,1819236,0
+PEG.US,D,20221229,000000,61.65,62.065,61.53,61.83,1353523,0
+PEG.US,D,20221230,000000,61.86,61.89,60.675,61.27,1815254,0
+PEG.US,D,20230103,000000,61.47,62.08,60.34,62.05,2220400,0
+PEG.US,D,20230104,000000,62.41,63.105,62.17,62.51,1960496,0
+PEG.US,D,20230105,000000,62.02,62.24,60.82,61.12,2379555,0
+PEG.US,D,20230106,000000,61.9,62.86,61.71,62.64,2248379,0
+PEG.US,D,20230109,000000,62.5,63.76,62.46,63.49,2308312,0
+PEG.US,D,20230110,000000,63.33,63.76,63.02,63.67,1416400,0
+PEG.US,D,20230111,000000,63.7,64.25,63.595,63.97,1665858,0
+PEG.US,D,20230112,000000,64.2,64.26,62.645,62.79,2546193,0
+PEG.US,D,20230113,000000,62.49,63.01,62.24,62.66,2031844,0
+PEG.US,D,20230117,000000,62.77,63.195,62.72,62.9,2883596,0
+PEG.US,D,20230118,000000,62.85,62.96,60.76,60.83,2447198,0
+PEG.US,D,20230119,000000,60.8,60.86,59.84,60.02,1958978,0
+PEG.US,D,20230120,000000,59.9,60.47,58.97,60.43,2210551,0
+PEG.US,D,20230123,000000,60.33,61.535,60.08,60.89,2013346,0
+PEG.US,D,20230124,000000,60.42,61.105,59.85,60.95,1481530,0
+PEG.US,D,20230125,000000,60.41,60.905,59.97,60.85,1358380,0
+PEG.US,D,20230126,000000,60.63,61.18,60.48,61.03,1635104,0
+PEG.US,D,20230127,000000,60.96,61.205,60.55,60.63,2074999,0
+PEG.US,D,20230130,000000,60.33,61.585,60.242,61.1,2230953,0
+PEG.US,D,20230131,000000,61.45,61.96,60.63,61.93,3245335,0
+PEG.US,D,20230201,000000,61.51,62.28,61,61.81,2647149,0
+PEG.US,D,20230202,000000,61.98,62.39,61.3,62.13,2533526,0
+PEG.US,D,20230203,000000,61.61,61.77,59.65,60.85,2121676,0
+PEG.US,D,20230206,000000,60.6,61.37,60.38,61.28,1798621,0
+PEG.US,D,20230207,000000,60.93,61.23,60.01,61.01,1391958,0
+PEG.US,D,20230208,000000,60.63,60.725,59.84,60.14,1577913,0
+PEG.US,D,20230209,000000,60.34,60.68,59.48,59.56,2107019,0
+PEG.US,D,20230210,000000,59.76,60.73,59.54,60.65,2335359,0
+PEG.US,D,20230213,000000,60.88,61.36,60.66,61.31,1281803,0
+PEG.US,D,20230214,000000,61.24,61.62,60.72,61.16,1800743,0
+PEG.US,D,20230215,000000,60.89,61.91,60.83,61.76,1939772,0
+PEG.US,D,20230216,000000,61.04,61.865,60.4,61.77,1859302,0
+PEG.US,D,20230217,000000,61.88,62.54,61.21,62.23,2762069,0
+PEG.US,D,20230221,000000,61.32,62.11,60.73,61.15,3013595,0
+PEG.US,D,20230222,000000,61.24,61.535,60.43,60.8,2543797,0
+PEG.US,D,20230223,000000,61.22,61.41,60.11,60.54,2813923,0
+PEG.US,D,20230224,000000,60.24,61.295,59.885,61.15,3010184,0
+PEG.US,D,20230227,000000,61.42,62.88,61.23,61.52,3602024,0
+PEG.US,D,20230228,000000,61.17,61.685,60.36,60.43,3077156,0
+PEG.US,D,20230301,000000,60.56,60.56,58.515,58.54,2830730,0
+PEG.US,D,20230302,000000,58.38,59.89,58.28,59.87,2480904,0
+PEG.US,D,20230303,000000,60.07,60.39,59.41,60.37,3152977,0
+PEG.US,D,20230306,000000,60.35,61.15,59.865,60.1,2479159,0
+PEG.US,D,20230307,000000,60.2,60.25,58.23,58.55,2951077,0
+PEG.US,D,20230308,000000,58.54,59.205,58.19,59.03,2637413,0
+PEG.US,D,20230309,000000,58.64,59.25,57.595,57.76,2134380,0
+PEG.US,D,20230310,000000,57.97,57.97,56.18,56.36,2767455,0
+PEG.US,D,20230313,000000,56.19,58.3,56.08,57.07,4790269,0
+PEG.US,D,20230314,000000,57.76,58.86,57.41,58.52,3673186,0
+PEG.US,D,20230315,000000,58.08,59.07,57.59,58.62,3621606,0
+PEG.US,D,20230316,000000,58.03,59.26,57.905,59.18,3194817,0
+PEG.US,D,20230317,000000,58.97,59.18,58.03,58.53,6263427,0
+PEG.US,D,20230320,000000,58.78,59.46,58.63,59.32,2959330,0
+PEG.US,D,20230321,000000,59.48,59.65,57.56,58.53,2849550,0
+PEG.US,D,20230322,000000,58.43,58.7,57.1,57.13,2195560,0
+PEG.US,D,20230323,000000,57.02,57.78,56.43,56.74,2032359,0
+PEG.US,D,20230324,000000,56.92,58.83,56.57,58.78,1906173,0
+PEG.US,D,20230327,000000,59.28,59.99,59.1,59.22,2200181,0
+PEG.US,D,20230328,000000,59.05,60.45,59.03,59.88,2047525,0
+PEG.US,D,20230329,000000,60.41,61.43,60.29,61.34,3131127,0
+PEG.US,D,20230330,000000,61.75,62.03,61.315,61.87,2277703,0
+PEG.US,D,20230331,000000,62.17,62.56,61.74,62.45,3131598,0
+PEG.US,D,20230403,000000,61.96,62.42,61.26,61.31,3470160,0
+PEG.US,D,20230404,000000,61.31,61.64,60.81,61.43,1938411,0
+PEG.US,D,20230405,000000,61.59,63.42,61.51,63.17,3073893,0
+PEG.US,D,20230406,000000,63.57,63.91,62.86,63.31,3869136,0
+PEG.US,D,20230410,000000,62.96,63.26,62.325,63.23,4334776,0
+PEG.US,D,20230411,000000,63.14,63.77,63.005,63.65,2916238,0
+PEG.US,D,20230412,000000,64,64,63.34,63.59,3415664,0
+PEG.US,D,20230413,000000,63.12,63.74,62.51,63.48,1885588,0
+PEG.US,D,20230414,000000,63.01,63.68,62.83,63.5,2763789,0
+PEG.US,D,20230417,000000,63.65,63.87,63.095,63.7,1730799,0
+PEG.US,D,20230418,000000,63.65,63.97,63.3,63.81,2202152,0
+PEG.US,D,20230419,000000,64,64.47,63.7,64.05,1485312,0
+PEG.US,D,20230420,000000,64.01,64.295,63.66,63.96,1733635,0
+PEG.US,D,20230421,000000,64.43,64.62,63.71,64.09,1163899,0
+PEG.US,D,20230424,000000,64,64.29,63.57,64.2,1855571,0
+PEG.US,D,20230425,000000,64.05,64.38,63.84,63.9,1623138,0
+PEG.US,D,20230426,000000,63.52,63.97,62.46,62.49,2965996,0
+PEG.US,D,20230427,000000,62.5,63.48,62.5,63.45,1843129,0
+PEG.US,D,20230428,000000,63.4,63.8,62.785,63.2,1771796,0
+PEG.US,D,20230501,000000,63.03,63.89,62.97,63.14,2289216,0
+PEG.US,D,20230502,000000,64.03,64.485,62.4737,62.81,2923471,0
+PEG.US,D,20230503,000000,63.44,64.03,62.88,63.21,2565652,0
+PEG.US,D,20230504,000000,63.78,63.895,62.98,63.51,1923108,0
+PEG.US,D,20230505,000000,63.58,64.09,63.51,63.82,1739709,0
+PEG.US,D,20230508,000000,63.77,64.13,63.17,63.49,1468267,0
+PEG.US,D,20230509,000000,63.22,63.74,62.95,63.71,2091536,0
+PEG.US,D,20230510,000000,63.99,64.29,63.46,64.14,1977914,0
+PEG.US,D,20230511,000000,64.16,64.23,63.2601,63.44,1961503,0
+PEG.US,D,20230512,000000,63.8,64.12,63.4,63.81,1726904,0
+PEG.US,D,20230515,000000,63.96,64.05,62.36,62.55,1439035,0
+PEG.US,D,20230516,000000,62.57,62.84,61.59,61.76,2079914,0
+PEG.US,D,20230517,000000,61.98,62.03,61.22,61.53,1746453,0
+PEG.US,D,20230518,000000,61.07,61.54,60.765,61.41,2066989,0
+PEG.US,D,20230519,000000,61.74,62.36,61.415,61.58,2119851,0
+PEG.US,D,20230522,000000,61.58,62.41,61.58,62.23,2113048,0
+PEG.US,D,20230523,000000,62.17,62.47,61.265,61.31,2056231,0
+PEG.US,D,20230524,000000,61.26,61.51,60.66,60.8,1934878,0
+PEG.US,D,20230525,000000,60.65,60.67,59.56,59.83,1935988,0
+PEG.US,D,20230526,000000,59.8,59.8,59.02,59.57,1799296,0
+PEG.US,D,20230530,000000,59.52,59.925,59.32,59.47,2262625,0
+PEG.US,D,20230531,000000,59.38,60.33,59.16,59.75,5032402,0
+PEG.US,D,20230601,000000,59.95,59.955,58.89,59.9,3059480,0
+PEG.US,D,20230602,000000,59.9,61.36,59.84,61.04,3150684,0
+PEG.US,D,20230605,000000,60.88,61.87,60.88,61.36,2445234,0
+PEG.US,D,20230606,000000,61.76,61.92,61.355,61.57,2199315,0
+PEG.US,D,20230607,000000,61.67,62.845,61.31,62.72,2093703,0
+PEG.US,D,20230608,000000,61.93,62.37,61.58,62.14,3237890,0
+PEG.US,D,20230609,000000,62.23,62.27,61.78,62.07,2575973,0
+PEG.US,D,20230612,000000,62.24,62.24,61.67,61.95,2490224,0
+PEG.US,D,20230613,000000,61.38,62.2,61.38,61.97,2126894,0
+PEG.US,D,20230614,000000,62.18,62.84,61.86,61.93,3889848,0
+PEG.US,D,20230615,000000,61.97,62.34,61.57,62.26,4529210,0
+PEG.US,D,20230616,000000,62.56,62.95,62.43,62.54,5333037,0
+PEG.US,D,20230620,000000,61.78,62.6,61.535,62.02,4075346,0
+PEG.US,D,20230621,000000,61.86,62.89,61.22,62.58,4664764,0
+PEG.US,D,20230622,000000,62.74,62.92,61.75,62.11,1798445,0
+PEG.US,D,20230623,000000,62.3,62.73,61.39,61.5,3000214,0
+PEG.US,D,20230626,000000,61.65,62.4,61.255,62.15,1786914,0
+PEG.US,D,20230627,000000,62.43,62.98,62.34,62.72,2159442,0
+PEG.US,D,20230628,000000,62.7,62.81,61.29,61.5,2493552,0
+PEG.US,D,20230629,000000,61.1,62.17,60.9,61.84,1887199,0
+PEG.US,D,20230630,000000,61.95,62.7,61.89,62.61,2626497,0
+PEG.US,D,20230703,000000,62.41,63.035,62.27,62.87,899554,0
+PEG.US,D,20230705,000000,62.68,64.06,62.52,63.65,2469043,0
+PEG.US,D,20230706,000000,63.09,63.22,62.62,62.93,2097401,0
+PEG.US,D,20230707,000000,62.49,62.89,62.41,62.54,2002039,0
+PEG.US,D,20230710,000000,62.38,62.66,61.73,62.17,2183700,0
+PEG.US,D,20230711,000000,62.26,62.96,62.07,62.96,1491004,0
+PEG.US,D,20230712,000000,63.36,64.02,63.16,63.71,1586379,0
+PEG.US,D,20230713,000000,63.58,64.11,63.55,64.04,1344512,0
+PEG.US,D,20230714,000000,63.96,64.02,63.47,63.84,1401962,0
+PEG.US,D,20230717,000000,63.63,63.81,62.91,62.92,1636220,0
+PEG.US,D,20230718,000000,62.92,63.315,61.99,62.65,1883484,0
+PEG.US,D,20230719,000000,62.92,63.69,62.88,63.4,2256908,0
+PEG.US,D,20230720,000000,63.68,64.6,63.25,64.46,1501268,0
+PEG.US,D,20230721,000000,64.64,65.4591,64.46,65.13,2031906,0
+PEG.US,D,20230724,000000,65.19,65.205,64.51,64.56,2049562,0
+PEG.US,D,20230725,000000,64.56,65.225,64.36,64.88,2107646,0
+PEG.US,D,20230726,000000,64.69,65.38,64.53,64.92,1585223,0
+PEG.US,D,20230727,000000,64.55,64.93,63.16,63.3,2060262,0
+PEG.US,D,20230728,000000,63.78,63.885,62.76,63.18,2383624,0
+PEG.US,D,20230731,000000,63.42,63.61,62.88,63.12,5086603,0
+PEG.US,D,20230801,000000,64.22,65.3,63.14,63.2,3966485,0
+PEG.US,D,20230802,000000,63.03,63.33,62.2,63.14,2686859,0
+PEG.US,D,20230803,000000,62.75,62.8,60.91,61.19,2463291,0
+PEG.US,D,20230804,000000,61.31,61.61,60.23,60.6,1894548,0
+PEG.US,D,20230807,000000,60.76,61.21,60.49,60.5,1988679,0
+PEG.US,D,20230808,000000,60.38,60.855,59.93,60.59,2548787,0
+PEG.US,D,20230809,000000,60.34,61.28,60.34,60.71,2494898,0
+PEG.US,D,20230810,000000,60.85,61.235,60.4,60.52,1616562,0
+PEG.US,D,20230811,000000,60.63,61.099,60.41,60.87,1656993,0
+PEG.US,D,20230814,000000,60.17,60.54,59.89,60.04,2237729,0
+PEG.US,D,20230815,000000,59.8,59.84,59.36,59.43,2499453,0
+PEG.US,D,20230816,000000,59.7,60.485,59.51,60.34,2289893,0
+PEG.US,D,20230817,000000,60.44,60.94,60.36,60.4,2317174,0
+PEG.US,D,20230818,000000,60.32,60.98,60.32,60.82,1977275,0
+PEG.US,D,20230821,000000,60.76,60.86,59.75,60.24,1448172,0
+PEG.US,D,20230822,000000,60.17,60.32,59.795,60.06,2482372,0
+PEG.US,D,20230823,000000,60.6,60.795,59.94,60.75,1879088,0
+PEG.US,D,20230824,000000,60.68,61.495,60.61,60.72,1830976,0
+PEG.US,D,20230825,000000,60.89,61.42,60.63,61.12,1942034,0
+PEG.US,D,20230828,000000,61.31,61.61,60.995,61.18,1249353,0
+PEG.US,D,20230829,000000,61.57,61.89,61.0801,61.83,1913127,0
+PEG.US,D,20230830,000000,61.76,62.09,61.24,61.66,1890800,0
+PEG.US,D,20230831,000000,61.9,61.97,61.06,61.08,2932326,0
+PEG.US,D,20230901,000000,61.42,61.42,59.96,60.5,2235643,0
+PEG.US,D,20230905,000000,60.48,60.6,58.665,58.88,3069237,0
+PEG.US,D,20230906,000000,59,59.31,58.64,59.24,2504474,0
+PEG.US,D,20230907,000000,59.2,60.42,59.045,60.16,2599950,0
+PEG.US,D,20230908,000000,60.37,61,60.11,60.79,2143924,0
+PEG.US,D,20230911,000000,60.6,61.23,60.53,60.8,1778941,0
+PEG.US,D,20230912,000000,60.81,60.81,60.27,60.63,2243962,0
+PEG.US,D,20230913,000000,60.79,61.61,60.69,60.89,4304144,0
+PEG.US,D,20230914,000000,61.28,61.68,60.97,61.39,3745055,0
+PEG.US,D,20230915,000000,61.26,61.99,61.13,61.35,5387040,0
+PEG.US,D,20230918,000000,61.47,61.54,60.795,61.33,3329150,0
+PEG.US,D,20230919,000000,61.21,61.64,60.62,60.62,3164217,0
+PEG.US,D,20230920,000000,60.88,61.355,60.44,60.7,2562105,0
+PEG.US,D,20230921,000000,60.63,61.255,60.0419,60.44,2069753,0
+PEG.US,D,20230922,000000,60.23,60.7999,59.94,60.52,2078766,0
+PEG.US,D,20230925,000000,60.15,60.37,59.73,60.29,1286583,0
+PEG.US,D,20230926,000000,60.17,60.28,58.22,58.47,1722186,0
+PEG.US,D,20230927,000000,58.44,58.63,57.73,57.9,2358210,0
+PEG.US,D,20230928,000000,58.06,58.215,56.54,56.66,2788230,0
+PEG.US,D,20230929,000000,57.24,57.335,56.41,56.91,2980255,0
+PEG.US,D,20231002,000000,56.59,56.87,54.15,54.69,4150881,0
+PEG.US,D,20231003,000000,54.31,55.8,53.71,55.53,3467222,0
+PEG.US,D,20231004,000000,55.75,56.245,54.8,56.12,3469511,0
+PEG.US,D,20231005,000000,56.01,56.68,55.6,56.56,3785907,0
+PEG.US,D,20231006,000000,55.74,57.525,55.07,57.32,3146487,0
+PEG.US,D,20231009,000000,57.27,58.42,57.26,58.41,2469876,0
+PEG.US,D,20231010,000000,58.42,59.32,58.38,59.05,2388814,0
+PEG.US,D,20231011,000000,59.23,60.825,59.08,60.77,2594072,0
+PEG.US,D,20231012,000000,60.5,61.43,59.95,60.57,3886148,0
+PEG.US,D,20231013,000000,61,61.3,60.465,60.8,2859660,0
+PEG.US,D,20231016,000000,61.12,61.33,60.49,60.89,1976240,0
+PEG.US,D,20231017,000000,60.56,61.09,60.405,60.81,1730234,0
+PEG.US,D,20231018,000000,60.62,60.85,59.78,60.19,2330565,0
+PEG.US,D,20231019,000000,59.95,60.75,59.77,59.83,1937649,0
+PEG.US,D,20231020,000000,59.77,60.45,59.28,59.3,3233396,0
+PEG.US,D,20231023,000000,58.44,59.89,58.23,59.16,2581142,0
+PEG.US,D,20231024,000000,59.73,60.91,59.56,60.48,2782546,0
+PEG.US,D,20231025,000000,60.18,60.77,60.115,60.59,2295169,0
+PEG.US,D,20231026,000000,60.82,61.58,60.62,61.2,2576000,0
+PEG.US,D,20231027,000000,61,61.17,59.83,60.11,2199129,0
+PEG.US,D,20231030,000000,60.52,61.08,59.78,60.16,2451140,0
+PEG.US,D,20231031,000000,61.43,61.865,60.43,61.65,3948078,0
+PEG.US,D,20231101,000000,61.33,62.8591,61.17,62.38,3482239,0
+PEG.US,D,20231102,000000,62.19,63.7,62.19,63.42,3079172,0
+PEG.US,D,20231103,000000,64.25,64.31,63.54,63.59,2538049,0
+PEG.US,D,20231106,000000,63.61,63.83,62.78,63.02,3178948,0
+PEG.US,D,20231107,000000,63.16,63.16,62.0099,62.3,2170312,0
+PEG.US,D,20231108,000000,61.93,62.28,60.99,61.69,2613822,0
+PEG.US,D,20231109,000000,61.85,62.17,60.93,61.03,1814686,0
+PEG.US,D,20231110,000000,61.39,61.645,61.0108,61.61,1826394,0
+PEG.US,D,20231113,000000,61.5,61.67,60.87,61.34,1935628,0
+PEG.US,D,20231114,000000,62.48,63.31,62.215,63.25,3442134,0
+PEG.US,D,20231115,000000,63.1,63.71,62.53,62.88,2573588,0
+PEG.US,D,20231116,000000,63.27,63.77,63.22,63.46,2766054,0
+PEG.US,D,20231117,000000,63.74,64.01,63.335,63.75,2105964,0
+PEG.US,D,20231120,000000,63.41,64.04,62.88,64.01,3403980,0
+PEG.US,D,20231121,000000,64.24,64.47,63.67,64.14,2815598,0
+PEG.US,D,20231122,000000,64.4,64.68,63.89,64.65,2003428,0
+PEG.US,D,20231124,000000,64.88,65.185,64.57,65.09,1199725,0
+PEG.US,D,20231127,000000,65.19,65.22,64.36,64.44,3378924,0
+PEG.US,D,20231128,000000,64.62,65.17,64.385,64.4,2738316,0
+PEG.US,D,20231129,000000,64.4,64.58,63.22,63.29,3874214,0
+PEG.US,D,20231130,000000,63.18,63.41,62.29,62.43,18266248,0
+PEG.US,D,20231201,000000,62.41,63.61,62.255,63.42,3563906,0
+PEG.US,D,20231204,000000,62.86,63.965,62.65,63.28,2563239,0
+PEG.US,D,20231205,000000,63.26,63.26,62.3,62.6,3434869,0
+PEG.US,D,20231206,000000,62.95,63.34,62.65,63.19,3935231,0
+PEG.US,D,20231207,000000,62.86,63.29,62.29,62.42,3237768,0
+PEG.US,D,20231208,000000,62.38,62.58,61.81,62.57,2835032,0
+PEG.US,D,20231211,000000,62.36,63.09,62.18,62.98,2563192,0
+PEG.US,D,20231212,000000,63.12,63.12,62.34,62.49,1612184,0
+PEG.US,D,20231213,000000,62.73,64.74,62.25,64.52,3094653,0
+PEG.US,D,20231214,000000,64.86,64.95,62.78,62.98,4457910,0
+PEG.US,D,20231215,000000,62.34,62.59,60.92,61.54,6826926,0
+PEG.US,D,20231218,000000,61.59,61.76,61.18,61.7,3116817,0
+PEG.US,D,20231219,000000,61.82,62.18,61.42,62.17,2165002,0
+PEG.US,D,20231220,000000,61.97,62.27,60.72,60.74,2762791,0
+PEG.US,D,20231221,000000,60.8,61.11,60.03,60.35,2191122,0
+PEG.US,D,20231222,000000,60.71,61.25,60.63,60.65,2063448,0
+PEG.US,D,20231226,000000,60.5,60.99,60.5,60.72,1217234,0
+PEG.US,D,20231227,000000,60.64,60.9,60.42,60.66,1592422,0
+PEG.US,D,20231228,000000,60.45,61.085,60.45,60.97,1324260,0
+PEG.US,D,20231229,000000,60.67,61.19,60.6,61.15,1981936,0
+PEG.US,D,20240102,000000,60.86,61.805,60.73,61.54,2341451,0
+PEG.US,D,20240103,000000,61.61,61.84,61.19,61.81,2830622,0
+PEG.US,D,20240104,000000,61.77,62.21,61.36,61.79,2649165,0
+PEG.US,D,20240105,000000,61.57,61.9,61.21,61.73,2706186,0
+PEG.US,D,20240108,000000,61.77,62.31,61.46,62.18,2010920,0
+PEG.US,D,20240109,000000,61.89,62.03,61.46,61.82,1657297,0
+PEG.US,D,20240110,000000,61.73,62.2,61.34,62.01,1976134,0
+PEG.US,D,20240111,000000,61.77,61.8,59.8813,60.31,2635416,0
+PEG.US,D,20240112,000000,60.8,60.97,60.09,60.32,4836316,0
+PEG.US,D,20240116,000000,60.08,60.22,59.165,59.37,2842123,0
+PEG.US,D,20240117,000000,59,59.77,58.325,58.81,2479824,0
+PEG.US,D,20240118,000000,58.44,58.595,57.81,58.33,2698288,0
+PEG.US,D,20240119,000000,58.62,58.64,57.97,58.55,2802574,0
+PEG.US,D,20240122,000000,58.21,58.8,57.98,58.03,2285194,0
+PEG.US,D,20240123,000000,57.89,58.24,57.725,58.15,2034697,0
+PEG.US,D,20240124,000000,58.43,58.48,56.85,56.98,2664001,0
+PEG.US,D,20240125,000000,57.35,57.59,56.91,57.47,3079401,0
+PEG.US,D,20240126,000000,57.71,57.87,57.35,57.67,1678034,0
+PEG.US,D,20240129,000000,57.63,58.21,57.25,58.02,1992673,0
+PEG.US,D,20240130,000000,57.89,58.515,57.6001,58.25,1874777,0
+PEG.US,D,20240131,000000,58.7,58.99,57.69,57.99,2787158,0
+PEG.US,D,20240201,000000,57.68,59.03,57.34,59.03,2304139,0
+PEG.US,D,20240202,000000,58.49,58.71,57.61,58.2,3219526,0
+PEG.US,D,20240205,000000,57.69,58.86,57.24,58.2,4118261,0
+PEG.US,D,20240206,000000,58.06,59.27,57.93,58.98,3858171,0
+PEG.US,D,20240207,000000,59.13,59.27,58.555,59.01,3738803,0
+PEG.US,D,20240208,000000,58.67,58.785,57.53,58.2,2792888,0
+PEG.US,D,20240209,000000,58.03,58.62,57.83,58.42,1436493,0
+PEG.US,D,20240212,000000,58.41,59.37,58.205,59.33,1975423,0
+PEG.US,D,20240213,000000,59,59.35,57.4,58.55,2325614,0
+PEG.US,D,20240214,000000,58.6,59.18,58.45,58.77,2788336,0
+PEG.US,D,20240215,000000,59.07,59.86,58.96,59.6,2639675,0
+PEG.US,D,20240216,000000,59.3,60.1,59.02,59.79,2411559,0
+PEG.US,D,20240220,000000,59.87,60.59,59.58,60.11,2225359,0
+PEG.US,D,20240221,000000,60.52,61.155,60.2,61.14,2725928,0
+PEG.US,D,20240222,000000,60.55,60.66,60.09,60.37,3221247,0
+PEG.US,D,20240223,000000,60.62,61,60.37,60.75,2624856,0
+PEG.US,D,20240226,000000,60.57,60.57,59.29,59.64,3174826,0
+PEG.US,D,20240227,000000,59.99,62.09,59.67,61.58,4075608,0
+PEG.US,D,20240228,000000,61.59,62.69,61.36,62.63,3925482,0
+PEG.US,D,20240229,000000,62.87,63.12,62.13,62.4,4493953,0
+PEG.US,D,20240301,000000,62.24,62.52,61.48,62.24,4148244,0
+PEG.US,D,20240304,000000,62.03,63.52,61.985,63.36,3236818,0
+PEG.US,D,20240305,000000,63.74,65.27,63.58,64.21,3883611,0
+PEG.US,D,20240306,000000,64.64,64.965,64.23,64.89,3039027,0
+PEG.US,D,20240307,000000,65.23,65.38,64.54,65.26,3531194,0
+PEG.US,D,20240308,000000,65.5,65.59,64.125,64.26,3429824,0
+PEG.US,D,20240311,000000,64.32,65.24,63.93,64.95,2571504,0
+PEG.US,D,20240312,000000,64.52,64.75,63.61,64.01,2146294,0
+PEG.US,D,20240313,000000,64.25,64.62,63.86,63.93,2515831,0
+PEG.US,D,20240314,000000,64.18,64.18,63.4,63.99,2298917,0
+PEG.US,D,20240315,000000,63.8,64.61,63.59,63.78,5536437,0
+PEG.US,D,20240318,000000,63.49,64.05,63.31,64.03,2856382,0
+PEG.US,D,20240319,000000,64.31,64.43,63.7,64.07,2319012,0
+PEG.US,D,20240320,000000,63.81,64.53,63.54,63.89,3396004,0
+PEG.US,D,20240321,000000,64.2,64.47,63.68,63.84,2588316,0
+PEG.US,D,20240322,000000,64.33,65.36,64.27,65.03,3913493,0
+PEG.US,D,20240325,000000,65.12,65.36,64.53,65.32,3792355,0
+PEG.US,D,20240326,000000,65.38,66.18,65.13,65.51,3871663,0
+PEG.US,D,20240327,000000,66.21,66.65,65.86,66.65,3376809,0
+PEG.US,D,20240328,000000,66.68,67.02,66.425,66.78,3051423,0
+PEG.US,D,20240401,000000,66.53,66.73,65.78,66.64,2973167,0
+PEG.US,D,20240402,000000,66.48,67.51,66.35,66.42,3831847,0
+PEG.US,D,20240403,000000,66.42,66.87,66.02,66.64,3776991,0
+PEG.US,D,20240404,000000,67.15,67.24,65.79,66.11,2550357,0
+PEG.US,D,20240405,000000,65.8,66.655,65.445,66.52,1892460,0
+PEG.US,D,20240408,000000,66.48,67.14,66.18,66.79,1852099,0
+PEG.US,D,20240409,000000,67.08,67.41,66.64,67.2,2886584,0
+PEG.US,D,20240410,000000,66.14,66.69,65.85,66.57,3182062,0
+PEG.US,D,20240411,000000,66.99,66.99,66,66.45,1883626,0
+PEG.US,D,20240412,000000,66.47,66.86,65.8,65.87,2016987,0
+PEG.US,D,20240415,000000,66.42,66.54,64.96,65.2,1734865,0
+PEG.US,D,20240416,000000,65.03,65.065,64.03,64.28,2226231,0
+PEG.US,D,20240417,000000,64.75,65.29,64.4,65.03,2147320,0
+PEG.US,D,20240418,000000,65.23,65.5,64.81,65.1,2150611,0
+PEG.US,D,20240419,000000,65.27,65.92,65.26,65.74,2352391,0
+PEG.US,D,20240422,000000,65.78,67.07,65.63,66.71,2685145,0
+PEG.US,D,20240423,000000,66.53,67.22,66.29,66.49,2178821,0
+PEG.US,D,20240424,000000,65.92,67.34,65.36,67.23,3465791,0
+PEG.US,D,20240425,000000,67.01,68.305,66.6,68.09,2527257,0
+PEG.US,D,20240426,000000,68.13,68.39,67.66,67.82,2973057,0
+PEG.US,D,20240429,000000,68.11,68.87,68.07,68.64,2930333,0
+PEG.US,D,20240430,000000,67.54,69.79,66.5748,69.08,4890627,0
+PEG.US,D,20240501,000000,68.87,70.46,68.285,69.81,4809982,0
+PEG.US,D,20240502,000000,69.91,70.21,69.465,70.02,3572846,0
+PEG.US,D,20240503,000000,70.48,70.54,69.71,70.45,2393470,0
+PEG.US,D,20240506,000000,70.65,71.41,70.28,71.34,2064483,0
+PEG.US,D,20240507,000000,71.99,72.215,71.51,71.98,3912883,0
+PEG.US,D,20240508,000000,71.8,72.93,71.49,72.56,3921747,0
+PEG.US,D,20240509,000000,72.56,73.65,72.38,73.6,2294415,0
+PEG.US,D,20240510,000000,73.74,74.365,73.48,74.01,3060694,0
+PEG.US,D,20240513,000000,74.02,74.49,73.39,73.49,2838617,0
+PEG.US,D,20240514,000000,73.82,73.95,73.17,73.74,1879964,0
+PEG.US,D,20240515,000000,74.46,74.72,74.095,74.45,2343995,0
+PEG.US,D,20240516,000000,74.52,75.12,74.07,74.22,2090066,0
+PEG.US,D,20240517,000000,74.39,74.74,73.81,74.54,1906719,0
+PEG.US,D,20240520,000000,74.54,74.6,74.08,74.31,2125432,0
+PEG.US,D,20240521,000000,74.32,75.17,74.25,75.15,1640297,0
+PEG.US,D,20240522,000000,74.64,75.05,74.15,74.33,2520106,0
+PEG.US,D,20240523,000000,74.15,74.32,73.3,73.55,2147375,0
+PEG.US,D,20240524,000000,73.9,75.07,73.468,75.04,3021577,0
+PEG.US,D,20240528,000000,75.07,75.38,74.41,74.54,2042350,0
+PEG.US,D,20240529,000000,73.94,74.34,73.16,73.2,2268258,0
+PEG.US,D,20240530,000000,73.46,74.2,73.21,73.91,2422959,0
+PEG.US,D,20240531,000000,74.21,75.82,74.03,75.76,6511990,0
+PEG.US,D,20240603,000000,75.51,75.79,74.46,74.54,2980415,0
+PEG.US,D,20240604,000000,74.39,74.89,73.67,74.34,2757991,0
+PEG.US,D,20240605,000000,74.11,75.22,73.83,74.86,2424391,0
+PEG.US,D,20240606,000000,74.69,74.8,73.97,74.44,1596852,0
+PEG.US,D,20240607,000000,73.19,73.56,72.54,72.88,1929633,0
+PEG.US,D,20240610,000000,72.84,73.66,72.64,73.44,1853372,0
+PEG.US,D,20240611,000000,72.8,73.77,72.5,73.67,2687703,0
+PEG.US,D,20240612,000000,74.52,74.52,72.81,73.04,2121166,0
+PEG.US,D,20240613,000000,73.01,73.5,72.47,73.21,2397331,0
+PEG.US,D,20240614,000000,72.86,73.035,71.89,72.64,2507110,0
+PEG.US,D,20240617,000000,72.78,74.08,72.495,73.07,3219895,0
+PEG.US,D,20240618,000000,72.65,73.38,72.25,73.29,2546298,0
+PEG.US,D,20240620,000000,73.41,73.94,72.91,73.58,1895011,0
+PEG.US,D,20240621,000000,73.84,74.085,72.97,73.01,4593972,0
+PEG.US,D,20240624,000000,73.04,74.98,73.04,74.75,2183482,0
+PEG.US,D,20240625,000000,74.6,74.6,73.49,73.57,1656375,0
+PEG.US,D,20240626,000000,73.4,74.02,72.95,73.11,5257196,0
+PEG.US,D,20240627,000000,73.21,73.46,72.82,73.12,4359508,0
+PEG.US,D,20240628,000000,73.3,73.8,73,73.7,5941282,0
+PEG.US,D,20240701,000000,74.34,75.06,73.56,73.63,4075370,0
+PEG.US,D,20240702,000000,73.41,73.8899,73.11,73.58,2209048,0
+PEG.US,D,20240703,000000,73.77,74.28,73.4,73.99,1687130,0
+PEG.US,D,20240705,000000,74.12,74.21,73.74,74.07,2004156,0
+PEG.US,D,20240708,000000,74.07,74.87,74,74.59,1874514,0
+PEG.US,D,20240709,000000,74.67,75.93,74.65,75.58,2918936,0
+PEG.US,D,20240710,000000,76,76.405,75.3,76.29,2461899,0
+PEG.US,D,20240711,000000,76.65,77.46,76.29,76.53,2573318,0
+PEG.US,D,20240712,000000,76.89,77.2,76.19,76.28,3037439,0
+PEG.US,D,20240715,000000,75.87,76,74.37,74.54,2435047,0
+PEG.US,D,20240716,000000,74.89,75.14,74.45,74.54,2488590,0
+PEG.US,D,20240717,000000,74.63,76.39,74.275,75.15,3060925,0
+PEG.US,D,20240718,000000,74.75,75.79,73.72,73.93,2814825,0
+PEG.US,D,20240719,000000,74.47,74.665,73.77,74.64,2242419,0
+PEG.US,D,20240722,000000,74.69,75.96,74.69,75.82,1696692,0
+PEG.US,D,20240723,000000,75.82,76.08,74.96,75.59,2136546,0
+PEG.US,D,20240724,000000,75.99,76.6,75.31,75.95,2485029,0
+PEG.US,D,20240725,000000,76.25,76.42,73.83,74.24,3312617,0
+PEG.US,D,20240726,000000,74.53,76.2,74.2,76.01,2624648,0
+PEG.US,D,20240729,000000,76.15,77.32,75.71,76.94,3690438,0
+PEG.US,D,20240730,000000,76.99,78.33,76.37,78,2767249,0
+PEG.US,D,20240731,000000,80.5,81,79.27,79.77,6495822,0
+PEG.US,D,20240801,000000,80,80.48,79.14,79.75,2675961,0
+PEG.US,D,20240802,000000,80.78,81.89,77.62,78.83,5215383,0
+PEG.US,D,20240805,000000,78.85,78.85,76.88,77.3,2944638,0
+PEG.US,D,20240806,000000,77.4,79.14,77.38,78.42,3670074,0
+PEG.US,D,20240807,000000,78.75,79.97,78.05,78.97,2616617,0
+PEG.US,D,20240808,000000,78.63,79.89,78.33,79.36,2769409,0
+PEG.US,D,20240809,000000,79.36,79.93,78.08,79.86,2090427,0
+PEG.US,D,20240812,000000,79.99,80.53,79.495,80.51,2974563,0
+PEG.US,D,20240813,000000,80.9,80.92,79.82,80.13,3837393,0
+PEG.US,D,20240814,000000,79.95,80.87,79.74,80.51,1821851,0
+PEG.US,D,20240815,000000,80.26,80.69,79.5073,80.4,2153784,0
+PEG.US,D,20240816,000000,80.65,80.91,79.99,80.6,2132315,0
+PEG.US,D,20240819,000000,80.72,80.93,80.19,80.88,2115560,0
+PEG.US,D,20240820,000000,81.01,81.11,80.195,80.35,1998139,0
+PEG.US,D,20240821,000000,80.32,81.33,80.14,81.11,1714587,0
+PEG.US,D,20240822,000000,81.18,81.54,80.71,81.11,1282513,0
+PEG.US,D,20240823,000000,81.44,81.57,80.72,81.04,1314950,0
+PEG.US,D,20240826,000000,81.31,81.54,80.83,81.04,1981008,0
+PEG.US,D,20240827,000000,80.83,81.45,80.45,80.59,2201881,0
+PEG.US,D,20240828,000000,80.72,81.405,80.34,80.52,2001204,0
+PEG.US,D,20240829,000000,80.69,80.76,79.89,80.41,2149025,0
+PEG.US,D,20240830,000000,80.36,80.87,79.95,80.75,4437682,0
+PEG.US,D,20240903,000000,80.72,81.09,80.04,80.24,3984559,0
+PEG.US,D,20240904,000000,80.46,81.3,80.35,80.99,2786969,0
+PEG.US,D,20240905,000000,81.63,81.65,80.715,80.9,1870991,0
+PEG.US,D,20240906,000000,81.11,81.31,79.89,79.94,2197435,0
+PEG.US,D,20240909,000000,79.54,80.45,78.92,80.42,3383741,0
+PEG.US,D,20240910,000000,80.63,81.06,80.085,80.65,1936447,0
+PEG.US,D,20240911,000000,80.54,82.34,79.791,82.2,4477875,0
+PEG.US,D,20240912,000000,82.37,83.45,82.18,83.31,2950749,0
+PEG.US,D,20240913,000000,83.02,84.18,82.67,84.16,2694850,0
+PEG.US,D,20240916,000000,84.59,85.115,84.32,84.77,2081104,0
+PEG.US,D,20240917,000000,84.74,85.1,84.2,84.73,2768263,0
+PEG.US,D,20240918,000000,84.95,85.31,83.84,84.24,2359902,0
+PEG.US,D,20240919,000000,83.97,84.5883,82.36,83.44,3235363,0
+PEG.US,D,20240920,000000,84.33,86.83,84.18,86.76,6091695,0
+PEG.US,D,20240923,000000,87.16,88.48,86.86,87.9,4008865,0
+PEG.US,D,20240924,000000,87.5,88.865,87.0914,87.72,2848565,0
+PEG.US,D,20240925,000000,88.33,88.56,87.2808,88.24,2648061,0
+PEG.US,D,20240926,000000,87.93,88.52,87.24,87.42,2910767,0
+PEG.US,D,20240927,000000,87.72,88.495,87.52,88.25,1963843,0
+PEG.US,D,20240930,000000,88.255,89.42,87.58,89.21,2827816,0
+PEG.US,D,20241001,000000,89.25,91.035,88.88,90.73,2926168,0
+PEG.US,D,20241002,000000,89.99,91.1999,89.84,91.03,1885013,0
+PEG.US,D,20241003,000000,91.47,92.2,91.21,91.6,1935081,0
+PEG.US,D,20241004,000000,90.78,92.17,90.78,92.03,1905044,0
+PEG.US,D,20241007,000000,91.85,91.89,89.88,89.98,3449832,0
+PEG.US,D,20241008,000000,90.64,91.65,90.12,90.99,3368117,0
+PEG.US,D,20241009,000000,90.7,91.24,89.5,90.04,2359639,0
+PEG.US,D,20241010,000000,90.21,90.75,88.5997,88.7,2488559,0
+PEG.US,D,20241011,000000,87.03,88.33,85.2,87.66,3781659,0
+PEG.US,D,20241014,000000,87.98,89.28,87.52,89.16,2304561,0
+PEG.US,D,20241015,000000,89.88,90.03,87.98,88.17,3724229,0
+PEG.US,D,20241016,000000,88.62,90.369,88.35,90.21,2174669,0
+PEG.US,D,20241017,000000,89.98,90.46,89.655,89.7,1655801,0
+PEG.US,D,20241018,000000,89.8,90.09,89.1,89.76,1581139,0
+PEG.US,D,20241021,000000,90.12,90.65,89.69,90.17,1772653,0
+PEG.US,D,20241022,000000,89.58,90.38,89.07,89.77,2405712,0
+PEG.US,D,20241023,000000,89.7,90.85,89.7,90.73,1838480,0
+PEG.US,D,20241024,000000,91,91.27,90.19,90.49,1466254,0
+PEG.US,D,20241025,000000,90.99,91.03,89.565,89.63,1951656,0
+PEG.US,D,20241028,000000,90.12,90.85,89.955,90.42,1574653,0
+PEG.US,D,20241029,000000,89.5,89.92,88.105,88.16,2969603,0
+PEG.US,D,20241030,000000,88.9,88.98,88.07,88.36,2399295,0
+PEG.US,D,20241031,000000,88.72,89.8,88.29,89.41,2940502,0
+PEG.US,D,20241101,000000,89.41,89.55,87.225,87.31,2517443,0
+PEG.US,D,20241104,000000,84.06,85.025,81.0001,81.87,5444147,0
+PEG.US,D,20241105,000000,82.19,83.97,82.08,83.78,2693420,0
+PEG.US,D,20241106,000000,84.08,84.55,82.38,83.81,2757408,0
+PEG.US,D,20241107,000000,83.91,84.94,83.645,84.23,2625674,0
+PEG.US,D,20241108,000000,84.75,86.46,84.69,85.82,2639223,0
+PEG.US,D,20241111,000000,85.965,88.02,85.79,87.94,2452031,0
+PEG.US,D,20241112,000000,87.76,88.17,86.28,86.73,2528931,0
+PEG.US,D,20241113,000000,87.19,87.99,86.66,87.01,2372169,0
+PEG.US,D,20241114,000000,87.31,87.81,86.43,87,1669505,0
+PEG.US,D,20241115,000000,86.675,89.05,86.58,88.99,2473685,0
+PEG.US,D,20241118,000000,88.7,90.205,88.515,89.43,2444716,0
+PEG.US,D,20241119,000000,89.19,90.11,88.54,90.09,2318755,0
+PEG.US,D,20241120,000000,90.195,90.83,89.4265,90.49,1641032,0
+PEG.US,D,20241121,000000,90.75,92.41,90.36,92.35,2162909,0
+PEG.US,D,20241122,000000,92.785,93,91.9,92.4,1784914,0
+PEG.US,D,20241125,000000,92.715,93.11,91.39,93.02,5326664,0
+PEG.US,D,20241126,000000,93.02,94.67,92.975,94.51,2657713,0
+PEG.US,D,20241127,000000,94.565,95.22,94.01401,94.2,2502021,0
+PEG.US,D,20241129,000000,94.53,94.92,93.92,94.3,1190071,0
+PEG.US,D,20241202,000000,94.6,94.99,92.19,92.27,2078943,0
+PEG.US,D,20241203,000000,93.2,93.36,91.15,91.16,2458369,0
+PEG.US,D,20241204,000000,91.21,91.86,90.8,91.8,1725847,0
+PEG.US,D,20241205,000000,91.995,92.2543,91.44,91.52,2066561,0
+PEG.US,D,20241206,000000,91.475,91.62,89.66,90,1646754,0
+PEG.US,D,20241209,000000,89.745,89.99,87.87,87.9,2639259,0
+PEG.US,D,20241210,000000,86.7,87.12,85.335,86.38,3115820,0
+PEG.US,D,20241211,000000,86.36,86.66,85.3,85.56,3585561,0
+PEG.US,D,20241212,000000,86.13,86.96,85.545,85.95,2129683,0
+PEG.US,D,20241213,000000,86.205,87.06,85.995,86.81,2143233,0
+PEG.US,D,20241216,000000,86.9,86.98,85.92,86.05,1985338,0
+PEG.US,D,20241217,000000,85.41,86.29,84.97,85.45,1810780,0
+PEG.US,D,20241218,000000,85.51,85.51,82.93,82.98,2963249,0
+PEG.US,D,20241219,000000,83.36,84.195,82.99,83.19,2844447,0
+PEG.US,D,20241220,000000,82.37,85.175,82.125,85.06,5833110,0
+PEG.US,D,20241223,000000,84.945,85.27,83.8,85.23,1953626,0
+PEG.US,D,20241224,000000,85.14,85.84,84.94,85.79,600841,0
+PEG.US,D,20241226,000000,85.49,85.73,84.8,85.4,943282,0
+PEG.US,D,20241227,000000,84.42,85.14,84.21,84.93,1356050,0
+PEG.US,D,20241230,000000,84.22,84.74,83.6,84.47,1246975,0
+PEG.US,D,20241231,000000,84.505,84.95,84,84.49,1784643,0
+PEG.US,D,20250102,000000,85.12,85.34,84.4,85.1,1860937,0
+PEG.US,D,20250103,000000,85.21,86.76,84.82,86.25,1685126,0
+PEG.US,D,20250106,000000,85.56,85.96,84.38,85.7,2532952,0
+PEG.US,D,20250107,000000,86.13,86.55,85.095,85.41,1439845,0
+PEG.US,D,20250108,000000,85.215,85.725,84.08,85.28,2174610,0
+PEG.US,D,20250110,000000,84.89,85.565,84.05,84.23,2524879,0
+PEG.US,D,20250113,000000,84.41,84.495,83.25,84.11,1984520,0
+PEG.US,D,20250114,000000,84.305,85.63,84.24,85.06,1497230,0
+PEG.US,D,20250115,000000,86.73,87.19,86.01,86.27,1834849,0
+PEG.US,D,20250116,000000,86.035,88.49,86.035,88.48,1820843,0
+PEG.US,D,20250117,000000,88.295,88.79,87.48,88.14,2714179,0
+PEG.US,D,20250121,000000,88.82,90.627,88.7,90.39,2396121,0
+PEG.US,D,20250122,000000,90.23,90.98,88.07,88.21,2388664,0
+PEG.US,D,20250123,000000,88.5,88.95,87.68,88.17,1593231,0
+PEG.US,D,20250124,000000,87.4936,88.34,87.135,88.05,2211353,0
+PEG.US,D,20250127,000000,84.42,85.59,80.2,82.09,5554915,0
+PEG.US,D,20250128,000000,82.89,83.189,80.66,81.74,3509483,0
+PEG.US,D,20250129,000000,81.32,82.76,81.155,81.7,2915589,0
+PEG.US,D,20250130,000000,82.7,84.38,81.82,83.83,2923564,0
+PEG.US,D,20250131,000000,83.885,84.62,83.14,83.54,1854559,0
+PEG.US,D,20250203,000000,82.27,83.76,81.99,83.47,2065514,0
+PEG.US,D,20250204,000000,83,83.99,82.38,83.4,1574260,0
+PEG.US,D,20250205,000000,83.95,84.795,83.505,84.1,1572343,0
+PEG.US,D,20250206,000000,84.7,84.84,83.3,83.93,1607892,0
+PEG.US,D,20250207,000000,83.93,84.72,83.55,83.64,1545103,0
+PEG.US,D,20250210,000000,83.945,84.1391,82.92,83.89,1536513,0
+PEG.US,D,20250211,000000,83.85,83.86,82.66,83.77,2341534,0
+PEG.US,D,20250212,000000,82.52,84.26,82.34,83.8,1704764,0
+PEG.US,D,20250213,000000,83.86,84.44,83.11,83.88,2132577,0
+PEG.US,D,20250214,000000,84.48,84.5,83.68,83.7,1665285,0
+PEG.US,D,20250218,000000,83.71,85.24,83.7,84.94,2637575,0
+PEG.US,D,20250219,000000,84.705,86.26,84.705,85.8,2514335,0
+PEG.US,D,20250220,000000,85.77,86.18,84.34,84.67,2213098,0
+PEG.US,D,20250221,000000,84.4,84.85,83.34,83.96,4699114,0
+PEG.US,D,20250224,000000,83.66,84.68,83.2101,84.36,2279795,0
+PEG.US,D,20250225,000000,85.31,86.03,80.52,83.23,3853369,0
+PEG.US,D,20250226,000000,82.76,84.89,82.585,82.93,3602271,0
+PEG.US,D,20250227,000000,82.83,83.43,80.6,80.7,4382819,0
+PEG.US,D,20250228,000000,81.525,82.22,79.86,81.15,6051845,0
+PEG.US,D,20250303,000000,81.19,82.72,80.7,81.76,3706020,0
+PEG.US,D,20250304,000000,81.67,82.575,80.44,81.41,3373628,0
+PEG.US,D,20250305,000000,80.835,82.62,80.835,81.66,4955922,0
+PEG.US,D,20250306,000000,80.45,80.78,77.4845,78.2,3705206,0
+PEG.US,D,20250307,000000,77.805,79.21,77.55,79.09,4391977,0
+PEG.US,D,20250310,000000,77.88,78.67,76.9,78.59,6025340,0
+PEG.US,D,20250311,000000,78.54,79.84,78.02,78.55,3927673,0
+PEG.US,D,20250312,000000,79.235,80.525,78.4312,79.57,3191274,0
+PEG.US,D,20250313,000000,79.13,80.5,78.95,79.74,2395141,0
+PEG.US,D,20250314,000000,80.085,81.64,79.83,81.53,2287104,0
+PEG.US,D,20250317,000000,81.07,82.84,80.9,82.23,2031049,0
+PEG.US,D,20250318,000000,81.77,82.37,81.42,82.17,3348575,0
+PEG.US,D,20250319,000000,82.02,83.5,81.935,83.13,3738413,0
+PEG.US,D,20250320,000000,82.73,83.69,82.705,83.3,3100569,0
+PEG.US,D,20250321,000000,82.75,83.21,82.31,82.98,5340105,0
+PEG.US,D,20250324,000000,83.47,84.56,83.25,83.33,2446264,0
+PEG.US,D,20250325,000000,83.33,83.78,80.73,81.42,2615223,0
+PEG.US,D,20250326,000000,81.545,81.87,81.06,81.53,2168468,0
+PEG.US,D,20250327,000000,81.25,81.77,80.52,80.71,2519299,0
+PEG.US,D,20250328,000000,81.23,82.4,80.76,81.63,1907341,0
+PEG.US,D,20250331,000000,81.4,82.71,81.1,82.3,3169906,0
+PEG.US,D,20250401,000000,82.14,83.38,82.08,83.26,2208169,0
+PEG.US,D,20250402,000000,82.88,83.97,82.27,83.79,2352305,0
+PEG.US,D,20250403,000000,82.93,83.5286,81.35,81.55,2666732,0
+PEG.US,D,20250404,000000,81.61,82.36,76.91,77.73,4819836,0
+PEG.US,D,20250407,000000,76.89,79,74.6701,77.13,4481393,0
+PEG.US,D,20250408,000000,78.895,79.93,76.59,77.7,4259854,0
+PEG.US,D,20250409,000000,77.35,82.13,75.17,81.83,5342834,0
+PEG.US,D,20250410,000000,80.87,81.93,79.29,81.23,4349050,0
+PEG.US,D,20250411,000000,80.975,82.47,79.99,82.14,2495281,0
+PEG.US,D,20250414,000000,82.73,84.04,82.5,83.67,2202400,0
+PEG.US,D,20250415,000000,84.245,84.5,83.39,83.53,1651118,0
+PEG.US,D,20250416,000000,83.99,84.02,82.56,83.03,1989628,0
+PEG.US,D,20250417,000000,84.04,84.7633,83.26,83.36,2125183,0
+PEG.US,D,20250421,000000,82.9,83.225,79.27,80.25,1985152,0
+PEG.US,D,20250422,000000,81.35,82.62,80.875,82,1839883,0
+PEG.US,D,20250423,000000,83.09,83.9312,81.18,81.84,2946582,0
+PEG.US,D,20250424,000000,81.76,82.53,81.08,81.72,2634538,0
+PEG.US,D,20250425,000000,81.79,81.99,80.4735,81.03,2886118,0
+PEG.US,D,20250428,000000,81.15,81.34,80.27,80.9,3615089,0
+PEG.US,D,20250429,000000,80.56,81.69,80.4,81.61,3076736,0
+PEG.US,D,20250430,000000,80.66,80.705,77.745,79.93,4465550,0
+PEG.US,D,20250501,000000,79.34,80.59,78.49,78.66,4684509,0
+PEG.US,D,20250502,000000,79.06,79.84,78.28,79.48,2203339,0
+PEG.US,D,20250505,000000,78.63,79.15,78.13,78.35,3537956,0
+PEG.US,D,20250506,000000,78.33,80.48,77.95,79.7,2910467,0
+PEG.US,D,20250507,000000,78.78,80.49,78.78,79.79,2510383,0
+PEG.US,D,20250508,000000,79.765,80.31,78.86,79.48,3549449,0
+PEG.US,D,20250509,000000,79.795,79.9999,78.65,78.94,1793081,0
+PEG.US,D,20250512,000000,79.01,79.54,78.45,79.01,3377825,0
+PEG.US,D,20250513,000000,78.935,79.46,77.375,77.59,2767454,0
+PEG.US,D,20250514,000000,77.42,77.65,76,77.29,3171204,0
+PEG.US,D,20250515,000000,77.65,78.68,77.575,78.44,3689497,0
+PEG.US,D,20250516,000000,78.69,79.34,78.12,79.29,3990107,0
+PEG.US,D,20250519,000000,79.09,79.8,78.38,79.77,3011719,0
+PEG.US,D,20250520,000000,79.19,79.85,78.83,79.37,2810518,0
+PEG.US,D,20250521,000000,79.35,79.35,77.74,77.89,3480205,0
+PEG.US,D,20250522,000000,77.75,78.045,76.74,77.37,3150472,0
+PEG.US,D,20250523,000000,77.73,79.11,77.225,78.96,2572135,0
+PEG.US,D,20250527,000000,79.49,79.81,79.01,79.6,2953122,0
+PEG.US,D,20250528,000000,78.97,79.85,77.81,78.09,2192977,0
+PEG.US,D,20250529,000000,78.165,79.58,77.78,79.55,2544012,0
+PEG.US,D,20250530,000000,79.7,81.38,79.3,81.03,12247488,0
+PEG.US,D,20250602,000000,80.33,82.695,80.33,81.9,3701840,0
+PEG.US,D,20250603,000000,83,83.39,82.21,82.31,4132649,0
+PEG.US,D,20250604,000000,81.78,82.3,80.32,80.39,3315312,0
+PEG.US,D,20250605,000000,80.28,80.49,79.72,79.83,2112708,0
+PEG.US,D,20250606,000000,80.315,80.46,79.39,80.2,2017433,0
+PEG.US,D,20250609,000000,79.51,80.4,78.66,79.69,2671542,0
+PEG.US,D,20250610,000000,79.6875,79.87,78.68,79.43,2346434,0
+PEG.US,D,20250611,000000,79.775,80.93,79.775,80.81,3647539,0
+PEG.US,D,20250612,000000,80.9,81.7209,80.514,81.56,3360095,0
+PEG.US,D,20250613,000000,81.175,81.34,80.5,81,2451072,0
+PEG.US,D,20250616,000000,81.38,81.98,80.79,81.16,2525873,0
+PEG.US,D,20250617,000000,81.02,81.56,80,81.04,2946308,0
+PEG.US,D,20250618,000000,81.165,82.45,80.91,82.1,3579741,0
+PEG.US,D,20250620,000000,82.24,82.565,81.72,82.1,5286114,0
+PEG.US,D,20250623,000000,82.44,83.45,82.35,83.34,2569005,0
+PEG.US,D,20250624,000000,83.175,83.76,82.78,83.13,1982856,0
+PEG.US,D,20250625,000000,83.16,83.45,82.08,82.75,2787865,0
+PEG.US,D,20250626,000000,82.75,83.09,82.11,83.03,2388113,0
+PEG.US,D,20250627,000000,83.03,84.16,82.96,83.52,2756002,0
+PEG.US,D,20250630,000000,83.255,84.36,83.22,84.18,2842754,0
+PEG.US,D,20250701,000000,83.905,84.6,82.645,82.87,2667854,0
+PEG.US,D,20250702,000000,82.635,82.75,81.13,81.22,2221920,0
+PEG.US,D,20250703,000000,81.2,81.82,80.595,81.17,2018416,0
+PEG.US,D,20250707,000000,82.55,82.62,81.66,82.29,2275597,0
+PEG.US,D,20250708,000000,82.05,82.05,80.7895,81.6,2070196,0
+PEG.US,D,20250709,000000,81.75,81.94,80.66,81.57,1848369,0
+PEG.US,D,20250710,000000,80.8,82.35,80.67,82.16,1791856,0
+PEG.US,D,20250711,000000,81.705,82.73,81.19,82.55,1870769,0
+PEG.US,D,20250714,000000,82.175,83.3,81.86,83,2358735,0
+PEG.US,D,20250715,000000,82.98,82.98,81.525,81.85,3581824,0
+PEG.US,D,20250716,000000,81.43,82.41,81.24,82.17,2520288,0
+PEG.US,D,20250717,000000,81.98,83.41,81.82,82.75,2510046,0
+PEG.US,D,20250718,000000,83.14,84.775,83.14,84.31,3009324,0
+PEG.US,D,20250721,000000,84.48,85.42,84.27,84.41,2445912,0
+PEG.US,D,20250722,000000,84.825,85.79,84.46,85.79,2769136,0
+PEG.US,D,20250723,000000,86.85,88.03,86.15,86.67,3649774,0
+PEG.US,D,20250724,000000,87.08,87.115,85.83,86.93,2004434,0
+PEG.US,D,20250725,000000,86.825,87.74,86.74,87.58,1917996,0
+PEG.US,D,20250728,000000,87.5,87.56,86.47,86.94,1866060,0
+PEG.US,D,20250729,000000,87.28,88.67,87.01,88.61,2072015,0
+PEG.US,D,20250730,000000,88.55,89.7,88.38,88.88,2682727,0
+PEG.US,D,20250731,000000,88.14,90.085,88.14,89.79,2448414,0
+PEG.US,D,20250801,000000,89.9,89.9,88.63,88.97,2460264,0
+PEG.US,D,20250804,000000,89.28,90.66,89.255,90.14,2475891,0
+PEG.US,D,20250805,000000,89.48,91.255,87.24,88.17,3576897,0
+PEG.US,D,20250806,000000,88.22,88.62,85.85,85.87,4032363,0
+PEG.US,D,20250807,000000,85.845,87.735,85.58,87.47,2691723,0
+PEG.US,D,20250808,000000,87.8,88.185,87.09,87.68,2400788,0
+PEG.US,D,20250811,000000,87.45,87.965,86.235,86.54,3115345,0
+PEG.US,D,20250812,000000,86.73,88.185,86.51,87.83,2214934,0
+PEG.US,D,20250813,000000,88.195,88.65,86.78,87.67,2343291,0
+PEG.US,D,20250814,000000,87.27,87.57,86.635,86.8,1452832,0
+PEG.US,D,20250815,000000,86.54,86.77,85.12,85.32,2922549,0
+PEG.US,D,20250818,000000,85.315,85.54,83.965,84.12,2494199,0
+PEG.US,D,20250819,000000,84.56,84.64,84.08,84.59,1780006,0
+PEG.US,D,20250820,000000,84.75,85.57,84.57,85.16,2540963,0
+PEG.US,D,20250821,000000,85.65,85.65,83.2,83.29,2507888,0
+PEG.US,D,20250822,000000,83.525,83.99,83.01,83.7,3117087,0
+PEG.US,D,20250825,000000,83.4,83.8,82.25,82.6,2457538,0
+PEG.US,D,20250826,000000,82.6,83.48,82.375,83.47,6505515,0
+PEG.US,D,20250827,000000,83.46,83.74,82.71,82.84,2546883,0
+PEG.US,D,20250828,000000,82.94,83.125,82.15,82.59,2046085,0
+PEG.US,D,20250829,000000,82.89,83.1,82.01,82.33,2254790,0
+PEG.US,D,20250902,000000,81.77,82.01,81.28,81.81,2395276,0
+PEG.US,D,20250903,000000,81.48,81.88,81.015,81.35,1589087,0
+PEG.US,D,20250904,000000,81.7,82.462,80.88,81.73,2478725,0
+PEG.US,D,20250905,000000,81.62,81.85,80.51,81.12,1798506,0
+PEG.US,D,20250908,000000,80.885,81.1848,79.75,80.19,3007565,0
+PEG.US,D,20250909,000000,79.505,80.19,79.26,79.99,3116637,0
+PEG.US,D,20250910,000000,80.21,81.935,80,81.72,4373277,0
+PEG.US,D,20250911,000000,81.71,82.45,81.28,82.03,2229339,0
+PEG.US,D,20250912,000000,81.84,82.9175,81.8354,82.69,1703320,0
+PEG.US,D,20250915,000000,82.75,83.66,82.75,82.97,2281633,0
+PEG.US,D,20250916,000000,82.5,82.93,81.13,81.22,1707305,0
+PEG.US,D,20250917,000000,81.53,81.98,80.215,80.43,3405542,0
+PEG.US,D,20250918,000000,80.44,81.91,80.15,81.19,2426337,0
+PEG.US,D,20250919,000000,81.4,81.91,80.82,81.6,4629456,0
+PEG.US,D,20250922,000000,81.405,82.045,80.69,81.73,2331381,0
+PEG.US,D,20250923,000000,81.92,82.3,81.45,82.21,1894186,0
+PEG.US,D,20250924,000000,82.15,82.8,82.09,82.4,2460283,0
+PEG.US,D,20250925,000000,81.94,82.28,80.775,80.88,2627560,0
+PEG.US,D,20250926,000000,81.03,82.33,80.96,82.3,2326361,0
+PEG.US,D,20250929,000000,82.005,83.23,81.51,83.04,2906847,0
+PEG.US,D,20250930,000000,83.085,83.49,82.6,83.46,2568813,0
+PEG.US,D,20251001,000000,83.2338,83.93,82.46,82.55,2213509,0
+PEG.US,D,20251002,000000,82.405,82.72,81.13,81.58,3159077,0
+PEG.US,D,20251003,000000,81.5182,82.349,81.5182,82,3053006,0
+PEG.US,D,20251006,000000,82.44,82.58,80.12,81.84,3741484,0
+PEG.US,D,20251007,000000,81.83,82.25,80.16,80.52,3351541,0
+PEG.US,D,20251008,000000,80.7563,82.67,80.25,81.8,3850936,0
+PEG.US,D,20251009,000000,82.27,82.53,81.09,81.4,2471644,0
+PEG.US,D,20251010,000000,81.595,82.33,80.195,80.65,2713160,0
+PEG.US,D,20251013,000000,80.65,82.375,80.51,81.74,2235621,0
+PEG.US,D,20251014,000000,81.93,83.315,81.49,82.44,2588863,0
+PEG.US,D,20251015,000000,82.875,85.21,82.875,84.73,3361011,0
+PEG.US,D,20251016,000000,85.21,85.93,83.95,84.34,2713711,0
+PEG.US,D,20251017,000000,84.055,84.8,83.51,84.75,2546819,0
+PEG.US,D,20251020,000000,84.845,86.09,84.52,84.83,2151778,0
+PEG.US,D,20251021,000000,85,85.065,82.63,83.12,1958966,0
+PEG.US,D,20251022,000000,83.84,84.09,83.11,83.79,2024843,0
+PEG.US,D,20251023,000000,84.24,84.25,82.38,82.73,1838754,0
+PEG.US,D,20251024,000000,83.38,83.5,82.67,83.11,3082020,0
+PEG.US,D,20251027,000000,83.06,83.62,82.685,83.45,1847113,0
+PEG.US,D,20251028,000000,83.455,83.47,81.25,81.27,2157010,0
+PEG.US,D,20251029,000000,81.375,81.735,80.14,80.29,2535407,0
+PEG.US,D,20251030,000000,80.14,81.41,80,80.75,2527001,0
+PEG.US,D,20251031,000000,80.12,81.37,79.57,80.56,3539587,0
+PEG.US,D,20251103,000000,80.82,81.8672,79.5575,81.36,3974555,0
+PEG.US,D,20251104,000000,80.965,82.16,80.01,81.82,2344586,0
+PEG.US,D,20251105,000000,81.975,82.26,79.285,79.86,3629009,0
+PEG.US,D,20251106,000000,80.4,82.79,80.3,82.4,4687315,0
+PEG.US,D,20251107,000000,82.45,83.31,81.69,83.31,3764324,0
+PEG.US,D,20251110,000000,82.84,83.82,82.783,83.24,2173441,0
+PEG.US,D,20251111,000000,83.075,83.785,82.83,83.75,1319921,0
+PEG.US,D,20251112,000000,83.55,83.85,82.91,83.53,2209227,0
+PEG.US,D,20251113,000000,83.475,83.64,82.18,82.39,2268342,0
+PEG.US,D,20251114,000000,82.25,83.44,81.94,82.84,2378676,0
+PEG.US,D,20251117,000000,82.5,82.97,81.71,82.47,2567510,0
+PEG.US,D,20251118,000000,82.165,83.1,82.15,82.36,1857429,0
+PEG.US,D,20251119,000000,81.98,82.8,81.02,81.11,2118138,0
+PEG.US,D,20251120,000000,82.32,83.01,80.685,80.76,2962463,0
+PEG.US,D,20251121,000000,81.02,81.56,80.33,81.27,2581494,0
+PEG.US,D,20251124,000000,81.54,82.38,80.85,82.14,3715121,0
+PEG.US,D,20251125,000000,82.26,82.56,81.51,82.16,1304603,0
+PEG.US,D,20251126,000000,82.5,83.665,82.236,83.25,1529154,0
+PEG.US,D,20251128,000000,83.24,83.8,82.975,83.52,1335017,0
+PEG.US,D,20251201,000000,82.9,83.19,81.44,81.57,2890153,0
+PEG.US,D,20251202,000000,81.61,81.7958,80.085,80.68,2878608,0
+PEG.US,D,20251203,000000,80.68,81.245,80.03,80.54,3278197,0
+PEG.US,D,20251204,000000,80.76,81.49,80.47,80.77,2066520,0
+PEG.US,D,20251205,000000,80.53,80.71,79.54,79.57,4567794,0
+PEG.US,D,20251208,000000,79.82,79.82,78.705,78.75,3340053,0
+PEG.US,D,20251209,000000,79.25,80.52,78.98,79.33,4205060,0
+PEG.US,D,20251210,000000,78.905,79.08,77.8987,78.69,2554593,0
+PEG.US,D,20251211,000000,78.58,79.7,78.58,78.96,3297152,0
+PEG.US,D,20251212,000000,79.17,79.55,78.53,78.89,3859055,0
+PEG.US,D,20251215,000000,79.465,80.78,78.88,80.6,3003605,0
+PEG.US,D,20251216,000000,80.7,81.09,79.72,79.93,3217024,0
+PEG.US,D,20251217,000000,79.72,80.235,79.37,79.91,3462912,0
+PEG.US,D,20251218,000000,80.405,81.26,80.21,80.66,3904091,0
+PEG.US,D,20251219,000000,80.53,81.3284,79.99,80.01,6336025,0
+PEG.US,D,20251222,000000,80.53,81.085,79.51,80.72,2982926,0
+PEG.US,D,20251223,000000,80.745,81.0199,79.51,80.43,2571630,0
+PEG.US,D,20251224,000000,80.355,80.86,79.62,80.72,749881,0
+PEG.US,D,20251226,000000,80.71,80.81,80.15,80.39,910261,0
+PEG.US,D,20251229,000000,80.34,81.04,80.3075,80.69,2069433,0
+PEG.US,D,20251230,000000,80.725,81.088,80.5,80.91,1269132,0
+PEG.US,D,20251231,000000,80.99,81.04,80.27,80.3,1606190,0
+PEG.US,D,20260102,000000,80.665,81.395,79.86,80.99,1782702,0
+PEG.US,D,20260105,000000,80.905,80.93,78.215,79.34,3698532,0
+PEG.US,D,20260106,000000,79.23,79.95,78.46,78.6,2778256,0
+PEG.US,D,20260107,000000,79.16,79.235,77.385,77.58,3075442,0
+PEG.US,D,20260108,000000,77.5875,78.97,77.305,77.43,2989007,0
+PEG.US,D,20260109,000000,77.875,79.8325,77.875,78.68,3737736,0
+PEG.US,D,20260112,000000,78.605,79.25,77.965,78.6,2791248,0
+PEG.US,D,20260113,000000,78.37,79.465,78.035,78.73,2292719,0
+PEG.US,D,20260114,000000,78.81,79.18,78.295,78.91,3501119,0
+PEG.US,D,20260115,000000,79.35,79.76,79.07,79.41,2468323,0
+PEG.US,D,20260116,000000,78.815,79.6,78.35,79.42,3469520,0
+PEG.US,D,20260120,000000,79.96,80.26,78.7,79.37,4487411,0
+PEG.US,D,20260121,000000,79.72,80.09,78.355,79.77,4529107,0
+PEG.US,D,20260122,000000,79.27,79.88,78.615,79.4,4449040,0
+PEG.US,D,20260123,000000,79.5,79.705,77.9,78.28,3367049,0
+PEG.US,D,20260126,000000,78.115,79.34,78.115,79.05,2325158,0
+PEG.US,D,20260127,000000,78.68,80.48,78.47,80.42,2534430,0
+PEG.US,D,20260128,000000,80.43,81.895,80.13,81.45,3638230,0
+PEG.US,D,20260129,000000,81.795,82.48,80.89,82,4253898,0
+PEG.US,D,20260130,000000,81.855,82.42,80.97,82.36,4723050,0
+PEG.US,D,20260202,000000,81.985,82.39,79.95,80.31,4488028,0
+PEG.US,D,20260203,000000,80.51,82.62,80.45,81.56,2641838,0
+PEG.US,D,20260204,000000,81.74,82.025,79.74,80.14,4319212,0
+PEG.US,D,20260205,000000,80.395,80.65,79.51,79.79,3113684,0
+PEG.US,D,20260206,000000,80.445,81.58,80,80.65,1715681,0
+PEG.US,D,20260209,000000,80.415,81.29,80.05,81.18,1635067,0
+PEG.US,D,20260210,000000,81.405,83.36,81.25,83.2,1482294,0
+PEG.US,D,20260211,000000,83.2,84.21,82.61,84.15,1801158,0
+PEG.US,D,20260212,000000,84.22,85.71,84.11,84.54,2201348,0
+PEG.US,D,20260213,000000,84.54,87.24,84.365,86.37,3467576,0
+PEG.US,D,20260217,000000,87.2299,87.53,86.46,86.95,2799059,0
+PEG.US,D,20260218,000000,87.14,87.14,84.26,84.36,2403362,0
diff --git a/daily/us/nyse stocks/2/pfo.us.txt b/daily/us/nyse stocks/2/pfo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07c9f9c399ebd5fafffc2c065a14a12b5f23c7ef
--- /dev/null
+++ b/daily/us/nyse stocks/2/pfo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFO.US,D,20050225,000000,6.29118,6.31549,6.28657,6.31549,16506.657114844,0
+PFO.US,D,20050228,000000,6.35931,6.39295,6.27794,6.35029,49502.631347564,0
+PFO.US,D,20050301,000000,6.38814,6.38814,6.35029,6.37902,22570.556054951,0
+PFO.US,D,20050302,000000,6.35931,6.40735,6.35931,6.38814,21706.616205957,0
+PFO.US,D,20050303,000000,6.40735,6.4806,6.29118,6.30501,85337.265084121,0
+PFO.US,D,20050304,000000,6.29118,6.30501,6.15775,6.17196,166963.77081684,0
+PFO.US,D,20050307,000000,6.09755,6.17196,6.07559,6.15225,78818.446223529,0
+PFO.US,D,20050308,000000,6.15775,6.15775,6.11686,6.13471,45162.532106159,0
+PFO.US,D,20050309,000000,6.07559,6.10275,5.87706,5.96823,179991.2085398,0
+PFO.US,D,20050310,000000,6.0104,6.0104,5.78941,5.89853,73817.387097651,0
+PFO.US,D,20050311,000000,5.83049,5.90833,5.78451,5.82578,113346.46018847,0
+PFO.US,D,20050314,000000,5.80735,5.85431,5.78451,5.80324,84900.705160427,0
+PFO.US,D,20050315,000000,5.74834,5.7802,5.58225,5.71147,188251.16709608,0
+PFO.US,D,20050316,000000,5.6702,5.6702,5.60529,5.62353,103333.12193867,0
+PFO.US,D,20050317,000000,5.56392,5.73853,5.56392,5.6702,130274.37722968,0
+PFO.US,D,20050318,000000,5.68823,5.7154,5.63225,5.67432,75338.206831831,0
+PFO.US,D,20050321,000000,5.70147,5.78451,5.60981,5.75736,147415.47423363,0
+PFO.US,D,20050322,000000,5.62353,5.7252,5.56824,5.56824,144394.2347617,0
+PFO.US,D,20050323,000000,5.55421,5.55421,5.47127,5.47127,80116.905996574,0
+PFO.US,D,20050324,000000,5.51314,5.54058,5.4852,5.4852,73605.227134733,0
+PFO.US,D,20050328,000000,5.49883,5.52706,5.30128,5.39372,140262.21548393,0
+PFO.US,D,20050329,000000,5.3701,5.52217,5.30568,5.47637,60577.789411766,0
+PFO.US,D,20050330,000000,5.33765,5.4852,5.33343,5.46216,141126.15533293,0
+PFO.US,D,20050331,000000,5.43942,5.50814,5.42098,5.46696,85760.565010134,0
+PFO.US,D,20050401,000000,5.51314,5.68823,5.4951,5.67432,95530.123302539,0
+PFO.US,D,20050404,000000,5.66489,5.6702,5.50814,5.58658,39952.373016829,0
+PFO.US,D,20050405,000000,5.50814,5.68266,5.49883,5.66489,93145.363719364,0
+PFO.US,D,20050406,000000,5.64225,5.66489,5.57275,5.66489,62313.829108328,0
+PFO.US,D,20050407,000000,5.6702,5.72,5.60981,5.6702,16938.117039431,0
+PFO.US,D,20050408,000000,5.83049,5.83991,5.64225,5.70147,67956.468122066,0
+PFO.US,D,20050411,000000,5.6702,5.72,5.52706,5.56824,138308.91582535,0
+PFO.US,D,20050412,000000,5.56392,5.62353,5.56392,5.61441,28231.555065481,0
+PFO.US,D,20050413,000000,5.60981,5.64667,5.58225,5.61902,30180.774724781,0
+PFO.US,D,20050414,000000,5.63726,5.66489,5.61902,5.65137,39952.373016829,0
+PFO.US,D,20050415,000000,5.60981,5.65137,5.60039,5.64667,31483.314497114,0
+PFO.US,D,20050418,000000,5.64667,5.64667,5.53569,5.58658,69269.207892616,0
+PFO.US,D,20050419,000000,5.62353,5.68823,5.58225,5.68823,42996.052484831,0
+PFO.US,D,20050420,000000,5.64667,5.69255,5.60039,5.61902,62100.649145589,0
+PFO.US,D,20050421,000000,5.58225,5.60981,5.58225,5.60981,34090.434041422,0
+PFO.US,D,20050422,000000,5.60529,5.60981,5.55902,5.57275,41248.792790231,0
+PFO.US,D,20050425,000000,5.59157,5.60039,5.53127,5.53569,41691.472712855,0
+PFO.US,D,20050426,000000,5.51314,5.59569,5.51314,5.5454,60144.289487536,0
+PFO.US,D,20050427,000000,5.64667,5.65578,5.57275,5.62853,67741.248159684,0
+PFO.US,D,20050428,000000,5.65137,5.75736,5.64667,5.75736,37119.83351192,0
+PFO.US,D,20050429,000000,5.7802,5.7802,5.67432,5.73853,14554.377456078,0
+PFO.US,D,20050502,000000,5.74343,5.83991,5.74343,5.83608,58838.689715738,0
+PFO.US,D,20050503,000000,5.83991,5.84991,5.81608,5.84991,18676.196735637,0
+PFO.US,D,20050504,000000,5.80324,5.87706,5.80324,5.84991,36040.673700544,0
+PFO.US,D,20050505,000000,5.82187,5.87706,5.82187,5.87215,18676.196735637,0
+PFO.US,D,20050506,000000,5.89853,5.92725,5.81196,5.81196,24963.475636699,0
+PFO.US,D,20050509,000000,5.80735,5.87706,5.78451,5.82187,25181.755598547,0
+PFO.US,D,20050510,000000,5.79382,5.83049,5.78941,5.80735,26267.035408853,0
+PFO.US,D,20050511,000000,5.83049,5.85872,5.80324,5.85872,52318.850855323,0
+PFO.US,D,20050512,000000,5.89461,5.89461,5.75284,5.8448,38863.013207235,0
+PFO.US,D,20050513,000000,5.79785,5.84991,5.70627,5.81608,50370.651195845,0
+PFO.US,D,20050516,000000,5.86294,5.86294,5.76147,5.7802,35174.693851907,0
+PFO.US,D,20050517,000000,5.76147,5.7755,5.75284,5.75736,19977.716508147,0
+PFO.US,D,20050518,000000,5.80324,5.83608,5.78451,5.78941,28014.295103455,0
+PFO.US,D,20050519,000000,5.78451,5.86863,5.77127,5.86863,20201.096469102,0
+PFO.US,D,20050520,000000,5.81196,5.96823,5.81196,5.94627,31048.794573062,0
+PFO.US,D,20050523,000000,5.91805,5.92236,5.86863,5.89853,21055.856319702,0
+PFO.US,D,20050524,000000,5.94627,5.95118,5.85431,5.94627,30397.014686985,0
+PFO.US,D,20050525,000000,5.95578,5.95578,5.88108,5.92236,39523.973091707,0
+PFO.US,D,20050526,000000,5.92236,5.94627,5.89853,5.94627,18460.976773254,0
+PFO.US,D,20050527,000000,5.94627,5.94627,5.89853,5.94627,19753.316547369,0
+PFO.US,D,20050531,000000,5.96823,5.96823,5.89853,5.93206,25181.755598547,0
+PFO.US,D,20050601,000000,5.95578,5.98313,5.93206,5.96392,28447.795027684,0
+PFO.US,D,20050602,000000,5.98313,5.99147,5.95578,5.95578,14758.377420422,0
+PFO.US,D,20050603,000000,5.95578,6.03304,5.95578,6.03304,44078.272295673,0
+PFO.US,D,20050606,000000,6.02343,6.0604,5.93206,5.93206,38430.533282828,0
+PFO.US,D,20050607,000000,5.95118,6.04764,5.93716,5.96823,9328.9183694227,0
+PFO.US,D,20050608,000000,5.94627,5.99147,5.89059,5.89059,25401.055560215,0
+PFO.US,D,20050609,000000,5.88529,6.00107,5.87706,5.97353,20846.75635625,0
+PFO.US,D,20050610,000000,6.00637,6.00637,5.87706,6.00107,23666.035863475,0
+PFO.US,D,20050613,000000,5.92236,6.00637,5.92236,6.00637,40599.052903797,0
+PFO.US,D,20050614,000000,5.96823,5.96823,5.82578,5.8448,51031.611080317,0
+PFO.US,D,20050615,000000,5.86294,5.95118,5.7154,5.7154,51031.611080317,0
+PFO.US,D,20050616,000000,5.73853,5.7802,5.6702,5.69255,58838.689715738,0
+PFO.US,D,20050617,000000,5.69255,5.73853,5.56392,5.62353,62537.209069284,0
+PFO.US,D,20050620,000000,5.6702,5.67882,5.62353,5.66489,38863.013207235,0
+PFO.US,D,20050621,000000,5.6702,5.75736,5.6702,5.75736,30180.774724781,0
+PFO.US,D,20050622,000000,5.74343,5.86863,5.74343,5.83049,44499.532222042,0
+PFO.US,D,20050623,000000,5.87215,5.87706,5.83608,5.85431,20628.476394402,0
+PFO.US,D,20050624,000000,5.87706,5.88108,5.81196,5.86294,29084.274916434,0
+PFO.US,D,20050627,000000,5.87706,5.95118,5.82187,5.82578,33431.514156593,0
+PFO.US,D,20050628,000000,5.80735,5.90833,5.80735,5.87706,22366.556090608,0
+PFO.US,D,20050629,000000,5.87706,5.94196,5.78451,5.93716,62965.608994405,0
+PFO.US,D,20050630,000000,5.94627,5.98687,5.90833,5.91313,22796.996015372,0
+PFO.US,D,20050701,000000,5.94627,5.96392,5.87706,5.88108,17159.457000743,0
+PFO.US,D,20050705,000000,5.88108,5.93206,5.87706,5.91313,12159.417874687,0
+PFO.US,D,20050706,000000,5.95118,5.97824,5.80735,5.87706,22570.556054951,0
+PFO.US,D,20050707,000000,5.92236,5.9602,5.90833,5.9602,18029.516848668,0
+PFO.US,D,20050708,000000,5.96823,6.03304,5.92236,5.92236,52761.53077795,0
+PFO.US,D,20050711,000000,5.96823,6.17196,5.96823,6.08902,84462.105237089,0
+PFO.US,D,20050712,000000,6.12108,6.16226,6.09294,6.16226,61445.809260047,0
+PFO.US,D,20050713,000000,6.16226,6.16226,6.10765,6.10765,20404.076433625,0
+PFO.US,D,20050714,000000,6.11128,6.11128,6.04764,6.0604,69916.907779406,0
+PFO.US,D,20050715,000000,6.0604,6.08412,6.04764,6.0604,41691.472712855,0
+PFO.US,D,20050718,000000,6.0604,6.0604,5.98687,5.99147,67956.468122066,0
+PFO.US,D,20050719,000000,5.99147,6.09755,5.99147,6.0104,39523.973091707,0
+PFO.US,D,20050720,000000,5.96823,5.96823,5.93716,5.96392,20846.75635625,0
+PFO.US,D,20050721,000000,5.94196,6.08412,5.92725,5.94627,52318.850855323,0
+PFO.US,D,20050722,000000,5.94196,5.96823,5.91805,5.96823,64048.848805068,0
+PFO.US,D,20050725,000000,5.96823,5.97824,5.88529,5.91313,86417.444895319,0
+PFO.US,D,20050726,000000,5.94627,6.04764,5.92236,6.04764,35384.81381518,0
+PFO.US,D,20050727,000000,6.03833,6.07559,6.00637,6.07559,21275.156281371,0
+PFO.US,D,20050728,000000,6.05167,6.09294,6.04764,6.08412,22148.27612876,0
+PFO.US,D,20050729,000000,6.13059,6.13059,6.0104,6.08412,22796.996015372,0
+PFO.US,D,20050801,000000,6.08412,6.13059,6.01991,6.08412,23454.895900379,0
+PFO.US,D,20050802,000000,6.13059,6.1401,6.06558,6.08412,37551.293436507,0
+PFO.US,D,20050803,000000,6.08902,6.15225,6.03833,6.14382,40171.672978497,0
+PFO.US,D,20050804,000000,6.10765,6.13471,6.10765,6.12108,13683.297608332,0
+PFO.US,D,20050805,000000,6.1401,6.1401,6.06558,6.10765,26705.635332191,0
+PFO.US,D,20050808,000000,6.13059,6.15225,6.09755,6.15225,40599.052903797,0
+PFO.US,D,20050809,000000,6.13059,6.13059,6.0604,6.07892,26705.635332191,0
+PFO.US,D,20050810,000000,6.07559,6.07892,5.97353,5.98313,55580.810285175,0
+PFO.US,D,20050811,000000,5.99686,6.00107,5.92236,5.92236,67956.468122066,0
+PFO.US,D,20050812,000000,5.90833,5.98687,5.90833,5.95578,42554.392562029,0
+PFO.US,D,20050815,000000,5.99147,6.1401,5.97824,6.0604,66876.288310867,0
+PFO.US,D,20050816,000000,6.05618,6.11128,6.0149,6.04294,64707.768689898,0
+PFO.US,D,20050817,000000,6.08902,6.08902,6.04294,6.08412,31483.314497114,0
+PFO.US,D,20050818,000000,6.05167,6.12568,6.04294,6.12568,16938.117039431,0
+PFO.US,D,20050819,000000,6.0604,6.14382,6.0604,6.12568,31048.794573062,0
+PFO.US,D,20050822,000000,6.08902,6.15225,6.08902,6.15225,46894.491803434,0
+PFO.US,D,20050823,000000,6.16226,6.16226,6.09294,6.13059,33871.134079753,0
+PFO.US,D,20050824,000000,6.15225,6.19343,6.15225,6.19343,23236.615938532,0
+PFO.US,D,20050825,000000,6.14853,6.23726,6.12108,6.14382,40171.672978497,0
+PFO.US,D,20050826,000000,6.19079,6.19079,6.11128,6.15225,26705.635332191,0
+PFO.US,D,20050829,000000,6.19922,6.26324,6.15225,6.15225,37994.993358954,0
+PFO.US,D,20050830,000000,6.1802,6.1802,6.14382,6.15225,23666.035863475,0
+PFO.US,D,20050831,000000,6.24412,6.26716,6.19922,6.19922,28878.234952448,0
+PFO.US,D,20050901,000000,6.20432,6.21382,6.15775,6.21382,39081.293169083,0
+PFO.US,D,20050902,000000,6.28657,6.28657,6.21382,6.22275,25834.555484446,0
+PFO.US,D,20050906,000000,6.28167,6.28167,6.22275,6.22275,35174.693851907,0
+PFO.US,D,20050907,000000,6.26716,6.31049,6.19922,6.31049,26486.335370523,0
+PFO.US,D,20050908,000000,6.31049,6.33775,6.23726,6.23726,29966.574762221,0
+PFO.US,D,20050909,000000,6.26716,6.35529,6.20432,6.30098,33646.734118975,0
+PFO.US,D,20050912,000000,6.30098,6.31049,6.25911,6.26716,17159.457000743,0
+PFO.US,D,20050913,000000,6.24843,6.24843,6.20903,6.21382,32995.974232719,0
+PFO.US,D,20050914,000000,6.20903,6.2404,6.19922,6.2404,27798.05514125,0
+PFO.US,D,20050915,000000,6.21863,6.24843,6.19922,6.24412,31048.794573062,0
+PFO.US,D,20050916,000000,6.20903,6.23206,6.1401,6.18549,47768.631650645,0
+PFO.US,D,20050919,000000,6.18549,6.19922,6.1401,6.1401,23025.475975436,0
+PFO.US,D,20050920,000000,6.11128,6.1401,6.07892,6.07892,18029.516848668,0
+PFO.US,D,20050921,000000,6.02343,6.04294,5.97824,5.98687,28447.795027684,0
+PFO.US,D,20050922,000000,6.00637,6.0149,5.93716,5.99147,37551.293436507,0
+PFO.US,D,20050923,000000,5.99147,6.00637,5.94196,5.96823,18676.196735637,0
+PFO.US,D,20050926,000000,6.0149,6.03304,5.98687,6.00107,17367.536964374,0
+PFO.US,D,20050927,000000,6.02824,6.05618,5.96823,6.05618,28014.295103455,0
+PFO.US,D,20050928,000000,5.97353,6.05618,5.96823,5.98313,58838.689715738,0
+PFO.US,D,20050929,000000,5.97353,6.03304,5.96823,6.0149,15854.877228767,0
+PFO.US,D,20050930,000000,6.03833,6.03833,5.92236,5.94627,22148.27612876,0
+PFO.US,D,20051003,000000,5.9602,6.0604,5.94627,5.95578,20201.096469102,0
+PFO.US,D,20051004,000000,5.95578,6.13059,5.89853,5.90833,31697.514459674,0
+PFO.US,D,20051005,000000,5.94627,5.95578,5.89059,5.94627,22148.27612876,0
+PFO.US,D,20051006,000000,5.89853,5.89853,5.64667,5.73853,66436.668387707,0
+PFO.US,D,20051007,000000,5.78451,5.80735,5.73853,5.75284,19753.316547369,0
+PFO.US,D,20051010,000000,5.79785,5.82187,5.78451,5.78451,26267.035408853,0
+PFO.US,D,20051011,000000,5.75284,5.76147,5.69255,5.69255,17809.196887176,0
+PFO.US,D,20051012,000000,5.73853,5.73853,5.64667,5.6702,39731.033055516,0
+PFO.US,D,20051013,000000,5.69255,5.74343,5.53127,5.57275,48422.451536366,0
+PFO.US,D,20051014,000000,5.55421,5.67432,5.51736,5.56392,37119.83351192,0
+PFO.US,D,20051017,000000,5.55421,5.57275,5.41667,5.47127,89233.664403079,0
+PFO.US,D,20051018,000000,5.42529,5.4852,5.42529,5.46216,24752.335673604,0
+PFO.US,D,20051019,000000,5.42098,5.42529,5.27794,5.33765,52981.85073944,0
+PFO.US,D,20051020,000000,5.34715,5.40735,5.31961,5.39372,44959.552141637,0
+PFO.US,D,20051021,000000,5.41667,5.54058,5.41667,5.4951,51684.410966216,0
+PFO.US,D,20051024,000000,5.50814,5.52706,5.39372,5.52706,53205.230700396,0
+PFO.US,D,20051025,000000,5.4852,5.55,5.34715,5.34715,24963.475636699,0
+PFO.US,D,20051026,000000,5.37962,5.50373,5.36098,5.36098,37994.993358954,0
+PFO.US,D,20051027,000000,5.40735,5.50373,5.38853,5.46216,15414.237305785,0
+PFO.US,D,20051028,000000,5.43442,5.43442,5.28274,5.34715,45817.371991701,0
+PFO.US,D,20051031,000000,5.34715,5.41667,5.1999,5.23667,51247.851042521,0
+PFO.US,D,20051101,000000,5.28274,5.41137,5.24549,5.24549,61445.809260047,0
+PFO.US,D,20051102,000000,5.24127,5.33765,5.24127,5.28716,26923.91529404,0
+PFO.US,D,20051103,000000,5.28274,5.34715,5.24127,5.34715,51455.931006152,0
+PFO.US,D,20051104,000000,5.36098,5.36599,5.30128,5.32402,18676.196735637,0
+PFO.US,D,20051107,000000,5.31961,5.37962,5.31481,5.36098,42781.852522271,0
+PFO.US,D,20051108,000000,5.32402,5.37471,5.27794,5.34715,63182.86895643,0
+PFO.US,D,20051109,000000,5.34715,5.37471,5.32402,5.37471,50595.051156622,0
+PFO.US,D,20051110,000000,5.34715,5.3701,5.32854,5.33343,33226.494192427,0
+PFO.US,D,20051111,000000,5.34235,5.43442,5.32854,5.39372,21275.156281371,0
+PFO.US,D,20051114,000000,5.42529,5.43942,5.31481,5.37962,84462.105237089,0
+PFO.US,D,20051115,000000,5.38853,5.46216,5.28716,5.45294,57544.30994198,0
+PFO.US,D,20051116,000000,5.4852,5.66069,5.4852,5.56824,37119.83351192,0
+PFO.US,D,20051117,000000,5.4852,5.55421,5.30128,5.46216,51247.851042521,0
+PFO.US,D,20051118,000000,5.46216,5.4951,5.46216,5.47127,42339.172599647,0
+PFO.US,D,20051121,000000,5.38853,5.4852,5.24127,5.32402,68397.108045048,0
+PFO.US,D,20051122,000000,5.27794,5.28716,5.1352,5.22314,72081.34740109,0
+PFO.US,D,20051123,000000,5.14873,5.34235,5.14019,5.34235,80336.205958244,0
+PFO.US,D,20051125,000000,5.29657,5.39746,5.29657,5.39746,11078.218063667,0
+PFO.US,D,20051128,000000,5.35216,5.38422,5.28274,5.34715,24752.335673604,0
+PFO.US,D,20051129,000000,5.30128,5.32402,5.16295,5.22314,124413.4582541,0
+PFO.US,D,20051130,000000,5.26911,5.29167,5.16295,5.29167,71219.447551738,0
+PFO.US,D,20051201,000000,5.26383,5.53127,5.23667,5.3701,98345.322810477,0
+PFO.US,D,20051202,000000,5.41667,5.43942,5.32402,5.43942,30839.69460961,0
+PFO.US,D,20051205,000000,5.43442,5.46696,5.28274,5.32854,60999.049338134,0
+PFO.US,D,20051206,000000,5.37471,5.39372,5.27794,5.34715,44959.552141637,0
+PFO.US,D,20051207,000000,5.34715,5.46216,5.27794,5.33765,37551.293436507,0
+PFO.US,D,20051208,000000,5.38422,5.45294,5.21833,5.30128,104001.2218219,0
+PFO.US,D,20051209,000000,5.34715,5.34715,5.2502,5.25549,55372.730321545,0
+PFO.US,D,20051212,000000,5.24127,5.32402,5.18609,5.23157,93366.703680677,0
+PFO.US,D,20051213,000000,5.18609,5.1952,5.10765,5.15823,116157.57969712,0
+PFO.US,D,20051214,000000,5.15823,5.18609,5.09844,5.18609,60999.049338134,0
+PFO.US,D,20051215,000000,5.11235,5.16295,5.05225,5.16295,156325.17267634,0
+PFO.US,D,20051216,000000,5.18609,5.18609,5.11706,5.14873,139610.43559786,0
+PFO.US,D,20051219,000000,5.14873,5.14873,5.07108,5.10765,130696.65715588,0
+PFO.US,D,20051220,000000,5.10765,5.12118,5.06608,5.09844,123322.05844485,0
+PFO.US,D,20051221,000000,5.11235,5.15823,5.03383,5.09382,205402.46409824,0
+PFO.US,D,20051222,000000,5.12637,5.15432,5.07108,5.15432,122029.71867075,0
+PFO.US,D,20051223,000000,5.1999,5.23667,5.14019,5.20912,59055.949677764,0
+PFO.US,D,20051227,000000,5.22726,5.22726,5.10294,5.15823,82735.245538922,0
+PFO.US,D,20051228,000000,5.10294,5.1352,5.08901,5.1352,57756.469904897,0
+PFO.US,D,20051229,000000,5.1352,5.1352,5.07538,5.07538,72948.347249549,0
+PFO.US,D,20051230,000000,5.11706,5.12637,5.03873,5.08901,153070.35324523,0
+PFO.US,D,20060103,000000,5.11706,5.30128,5.08901,5.23157,117671.25943254,0
+PFO.US,D,20060104,000000,5.26911,5.29657,5.19059,5.2598,70569.707665304,0
+PFO.US,D,20060105,000000,5.30568,5.32854,5.24549,5.32402,89671.244326597,0
+PFO.US,D,20060106,000000,5.32402,5.37962,5.32402,5.3701,105530.20155465,0
+PFO.US,D,20060109,000000,5.41667,5.53569,5.37962,5.52706,80768.685882651,0
+PFO.US,D,20060110,000000,5.5454,5.55421,5.50814,5.55421,47108.691765994,0
+PFO.US,D,20060111,000000,5.58225,5.68266,5.55421,5.68266,35174.693851907,0
+PFO.US,D,20060112,000000,5.70627,5.70627,5.6702,5.70627,80116.905996574,0
+PFO.US,D,20060113,000000,5.70627,5.76647,5.70627,5.76647,78166.666337451,0
+PFO.US,D,20060117,000000,5.81196,5.81196,5.74834,5.7755,59709.769563485,0
+PFO.US,D,20060118,000000,5.75736,5.80324,5.73853,5.80324,44959.552141637,0
+PFO.US,D,20060119,000000,5.79382,5.94627,5.78941,5.87706,65126.988616623,0
+PFO.US,D,20060120,000000,5.79382,5.86294,5.79382,5.82578,35174.693851907,0
+PFO.US,D,20060123,000000,5.86294,5.86294,5.80324,5.80324,42781.852522271,0
+PFO.US,D,20060124,000000,5.84991,5.84991,5.73853,5.76647,51031.611080317,0
+PFO.US,D,20060125,000000,5.81196,5.82187,5.76147,5.76647,24538.135711043,0
+PFO.US,D,20060126,000000,5.81196,5.87706,5.73853,5.74343,90756.524136903,0
+PFO.US,D,20060127,000000,5.78941,5.79382,5.73853,5.75736,87933.164630391,0
+PFO.US,D,20060130,000000,5.75736,5.80324,5.74343,5.80324,37551.293436507,0
+PFO.US,D,20060131,000000,5.75736,5.79785,5.74343,5.79785,63399.108918635,0
+PFO.US,D,20060201,000000,5.79785,5.83049,5.78451,5.83049,30619.37464812,0
+PFO.US,D,20060202,000000,5.83991,5.87706,5.83049,5.83049,16506.657114844,0
+PFO.US,D,20060203,000000,5.81608,5.8448,5.76647,5.83991,19753.316547369,0
+PFO.US,D,20060206,000000,5.83991,5.85431,5.77127,5.80324,53849.870587721,0
+PFO.US,D,20060207,000000,5.79785,5.80324,5.74343,5.80324,30839.69460961,0
+PFO.US,D,20060208,000000,5.80324,5.80324,5.75284,5.75736,32576.754305994,0
+PFO.US,D,20060209,000000,5.76147,5.77127,5.73853,5.77127,67956.468122066,0
+PFO.US,D,20060210,000000,5.77127,5.7755,5.74834,5.76147,13683.297608332,0
+PFO.US,D,20060213,000000,5.74834,5.7755,5.73853,5.7755,42781.852522271,0
+PFO.US,D,20060214,000000,5.7755,5.7755,5.73853,5.75736,26923.91529404,0
+PFO.US,D,20060215,000000,5.75736,5.77127,5.74343,5.74834,29307.654877391,0
+PFO.US,D,20060216,000000,5.75736,5.78451,5.70147,5.74343,42996.052484831,0
+PFO.US,D,20060217,000000,5.69696,5.77127,5.6702,5.73853,65796.10849967,0
+PFO.US,D,20060221,000000,5.79382,5.79785,5.73373,5.74343,26486.335370523,0
+PFO.US,D,20060222,000000,5.76147,5.83049,5.74834,5.7755,21706.616205957,0
+PFO.US,D,20060223,000000,5.82187,5.82187,5.66489,5.73853,60144.289487536,0
+PFO.US,D,20060224,000000,5.75284,5.76147,5.70147,5.74834,28878.234952448,0
+PFO.US,D,20060227,000000,5.67432,5.69255,5.62853,5.6702,68821.427970882,0
+PFO.US,D,20060228,000000,5.68823,5.68823,5.65137,5.68823,38647.793244852,0
+PFO.US,D,20060301,000000,5.69255,5.74834,5.68823,5.74834,51031.611080317,0
+PFO.US,D,20060302,000000,5.79382,5.79382,5.74343,5.7802,25834.555484446,0
+PFO.US,D,20060303,000000,5.75736,5.77127,5.75284,5.75284,17809.196887176,0
+PFO.US,D,20060306,000000,5.7802,5.82578,5.74343,5.7755,16938.117039431,0
+PFO.US,D,20060307,000000,5.7296,5.7296,5.57275,5.60529,61219.369299626,0
+PFO.US,D,20060308,000000,5.58225,5.60529,5.41667,5.46696,73817.387097651,0
+PFO.US,D,20060309,000000,5.42098,5.46216,5.29167,5.34715,81207.285805991,0
+PFO.US,D,20060310,000000,5.34235,5.35216,5.30568,5.30568,54939.230397314,0
+PFO.US,D,20060313,000000,5.30568,5.36599,5.30568,5.31,53205.230700396,0
+PFO.US,D,20060314,000000,5.35578,5.36599,5.31481,5.36098,60798.109373257,0
+PFO.US,D,20060315,000000,5.3701,5.40285,5.3701,5.39746,29966.574762221,0
+PFO.US,D,20060316,000000,5.40735,5.40735,5.33765,5.39746,29528.994838704,0
+PFO.US,D,20060317,000000,5.39746,5.41667,5.37962,5.41667,10415.218179551,0
+PFO.US,D,20060320,000000,5.42098,5.43442,5.40735,5.43442,23025.475975436,0
+PFO.US,D,20060321,000000,5.43442,5.44422,5.37471,5.41667,27798.05514125,0
+PFO.US,D,20060322,000000,5.38422,5.43442,5.35578,5.4301,38863.013207235,0
+PFO.US,D,20060323,000000,5.38422,5.4301,5.36098,5.41137,87071.26478104,0
+PFO.US,D,20060324,000000,5.41137,5.41137,5.2502,5.31481,97055.023036005,0
+PFO.US,D,20060327,000000,5.30568,5.33343,5.30128,5.30128,38430.533282828,0
+PFO.US,D,20060328,000000,5.32854,5.33343,5.30128,5.31481,24538.135711043,0
+PFO.US,D,20060329,000000,5.31481,5.31481,5.2598,5.2598,37551.293436507,0
+PFO.US,D,20060330,000000,5.29167,5.29657,5.25549,5.25549,75117.886870339,0
+PFO.US,D,20060331,000000,5.24127,5.29167,5.24127,5.2598,18676.196735637,0
+PFO.US,D,20060403,000000,5.27794,5.28716,5.23667,5.24127,56886.410056972,0
+PFO.US,D,20060404,000000,5.23157,5.27794,5.23157,5.26383,26267.035408853,0
+PFO.US,D,20060405,000000,5.25549,5.32854,5.25549,5.31481,67306.728235632,0
+PFO.US,D,20060406,000000,5.35578,5.36098,5.27794,5.30128,39523.973091707,0
+PFO.US,D,20060407,000000,5.27794,5.30128,5.2598,5.26911,23875.135826928,0
+PFO.US,D,20060410,000000,5.24549,5.2502,5.23157,5.24549,28878.234952448,0
+PFO.US,D,20060411,000000,5.23667,5.2598,5.21833,5.25549,40171.672978497,0
+PFO.US,D,20060412,000000,5.29167,5.29167,5.22726,5.22726,45162.532106159,0
+PFO.US,D,20060413,000000,5.22314,5.23157,5.14019,5.14019,53626.490626765,0
+PFO.US,D,20060417,000000,5.14019,5.1999,5.14019,5.17677,46250.871915931,0
+PFO.US,D,20060418,000000,5.16295,5.18128,5.12637,5.15823,77515.906451197,0
+PFO.US,D,20060419,000000,5.12118,5.1352,5.0802,5.0802,87710.804669257,0
+PFO.US,D,20060420,000000,5.12118,5.12637,5.07538,5.11235,90333.22421089,0
+PFO.US,D,20060421,000000,5.10294,5.13059,5.0802,5.13059,45162.532106159,0
+PFO.US,D,20060424,000000,5.11706,5.15432,5.085,5.15432,33226.494192427,0
+PFO.US,D,20060425,000000,5.15432,5.15432,4.99284,5.03873,176093.78922103,0
+PFO.US,D,20060426,000000,5.02921,5.11706,5.00637,5.05225,121371.81878574,0
+PFO.US,D,20060427,000000,5.0802,5.09844,5.07538,5.09844,37778.753396751,0
+PFO.US,D,20060428,000000,5.11235,5.14873,5.09844,5.14873,40824.472864396,0
+PFO.US,D,20060501,000000,5.07538,5.18128,5.07538,5.1352,194323.22603475,0
+PFO.US,D,20060502,000000,5.12118,5.14019,5.07538,5.0802,39523.973091707,0
+PFO.US,D,20060503,000000,5.0802,5.08901,5.05707,5.07538,52538.150816994,0
+PFO.US,D,20060504,000000,5.0802,5.11235,5.0802,5.09382,18029.516848668,0
+PFO.US,D,20060505,000000,5.0802,5.11706,5.06608,5.08901,35174.693851907,0
+PFO.US,D,20060508,000000,5.09844,5.09844,5.03873,5.03873,54284.390511773,0
+PFO.US,D,20060509,000000,5.01529,5.03873,5.01117,5.01529,71863.067439241,0
+PFO.US,D,20060510,000000,5.01529,5.04785,4.98324,4.98324,108133.24109967,0
+PFO.US,D,20060511,000000,5.01529,5.02,4.98324,5.02,52105.670892585,0
+PFO.US,D,20060512,000000,5.00637,5.01529,4.97893,5.01529,16063.97719222,0
+PFO.US,D,20060515,000000,5.00118,5.02,4.96059,5.01117,37119.83351192,0
+PFO.US,D,20060516,000000,5.01117,5.0249,4.9646,5.0249,32778.714270694,0
+PFO.US,D,20060517,000000,5.0249,5.0249,4.9646,4.98736,33431.514156593,0
+PFO.US,D,20060518,000000,5.01529,5.01529,4.97893,4.98324,39952.373016829,0
+PFO.US,D,20060519,000000,4.96059,4.97893,4.94196,4.96961,42339.172599647,0
+PFO.US,D,20060522,000000,4.91843,4.94196,4.87265,4.92775,86198.144933651,0
+PFO.US,D,20060523,000000,4.93275,4.97893,4.93275,4.96059,49290.471384647,0
+PFO.US,D,20060524,000000,4.98324,4.99735,4.92382,4.9646,128978.9774561,0
+PFO.US,D,20060525,000000,4.99284,5.00118,4.96961,4.98736,42996.052484831,0
+PFO.US,D,20060526,000000,5.00637,5.04304,5.00118,5.04304,40599.052903797,0
+PFO.US,D,20060530,000000,5.085,5.085,4.98736,5.02921,87933.164630391,0
+PFO.US,D,20060531,000000,5.05225,5.09382,4.98736,5.07538,60144.289487536,0
+PFO.US,D,20060601,000000,5.06196,5.14019,5.05225,5.09382,58838.689715738,0
+PFO.US,D,20060602,000000,5.09382,5.14019,5.05225,5.09382,46894.491803434,0
+PFO.US,D,20060605,000000,5.06196,5.11706,4.98324,5.03383,118550.49927887,0
+PFO.US,D,20060606,000000,5.00637,5.05225,4.99735,5.05225,30397.014686985,0
+PFO.US,D,20060607,000000,5.04304,5.14019,5.01117,5.09382,111164.68056982,0
+PFO.US,D,20060608,000000,5.11235,5.11235,5.05225,5.05225,39523.973091707,0
+PFO.US,D,20060609,000000,5.02921,5.04304,5.00637,5.01117,29084.274916434,0
+PFO.US,D,20060612,000000,5.00637,5.0249,4.95559,4.97893,60577.789411766,0
+PFO.US,D,20060613,000000,5.0249,5.02921,4.94196,4.97893,46476.291876529,0
+PFO.US,D,20060614,000000,5.00637,5.00637,4.96059,4.96059,88811.38447689,0
+PFO.US,D,20060615,000000,4.92382,4.96059,4.92382,4.93275,99658.062581026,0
+PFO.US,D,20060616,000000,4.94196,5.00118,4.94196,4.96961,33871.134079753,0
+PFO.US,D,20060619,000000,4.96961,5.02,4.96961,5.01117,35384.81381518,0
+PFO.US,D,20060620,000000,5.01117,5.03873,4.99284,5.03873,67526.028197301,0
+PFO.US,D,20060621,000000,5.02921,5.07108,5.01529,5.05225,48632.571499639,0
+PFO.US,D,20060622,000000,5.06196,5.06608,4.98324,5.05225,59055.949677764,0
+PFO.US,D,20060623,000000,5.00637,5.01117,4.98324,5.01117,32995.974232719,0
+PFO.US,D,20060626,000000,4.98736,5.05225,4.98736,5.04304,53419.430662956,0
+PFO.US,D,20060627,000000,5.05225,5.05225,4.99284,5.04304,48632.571499639,0
+PFO.US,D,20060628,000000,5.02,5.04785,4.99735,4.99735,13248.777684281,0
+PFO.US,D,20060629,000000,5.03873,5.05225,5.02921,5.02921,19540.136584631,0
+PFO.US,D,20060630,000000,5.03383,5.13059,5.03383,5.09382,84685.485198044,0
+PFO.US,D,20060703,000000,5.085,5.18128,5.07108,5.12118,35606.153776493,0
+PFO.US,D,20060705,000000,5.09382,5.16295,5.06608,5.0802,31697.514459674,0
+PFO.US,D,20060706,000000,5.07538,5.14019,5.07538,5.09844,35174.693851907,0
+PFO.US,D,20060707,000000,5.0802,5.10765,4.99284,5.03383,80554.485920091,0
+PFO.US,D,20060710,000000,5.07108,5.07108,5.00637,5.03383,50803.131120253,0
+PFO.US,D,20060711,000000,5.07538,5.09382,5.0249,5.09382,60577.789411766,0
+PFO.US,D,20060712,000000,5.09382,5.11706,5.05707,5.11706,15854.877228767,0
+PFO.US,D,20060713,000000,5.09844,5.27794,5.09382,5.20912,89456.024364215,0
+PFO.US,D,20060714,000000,5.20912,5.23157,5.18128,5.18128,41478.292750117,0
+PFO.US,D,20060717,000000,5.21343,5.27794,5.18609,5.26911,16938.117039431,0
+PFO.US,D,20060718,000000,5.22314,5.27794,5.22314,5.25549,25834.555484446,0
+PFO.US,D,20060719,000000,5.21343,5.26911,5.21343,5.2598,52761.53077795,0
+PFO.US,D,20060720,000000,5.26383,5.26383,5.19059,5.24127,24098.515787884,0
+PFO.US,D,20060721,000000,5.24549,5.26911,5.1952,5.22726,23454.895900379,0
+PFO.US,D,20060724,000000,5.21833,5.26383,5.21833,5.23157,29084.274916434,0
+PFO.US,D,20060725,000000,5.26383,5.26911,5.17226,5.18609,64482.348729298,0
+PFO.US,D,20060726,000000,5.22314,5.27794,5.20912,5.23157,106166.68144341,0
+PFO.US,D,20060727,000000,5.23667,5.24549,5.18609,5.20912,37778.753396751,0
+PFO.US,D,20060728,000000,5.22726,5.2502,5.1999,5.24127,30180.774724781,0
+PFO.US,D,20060731,000000,5.2502,5.29167,5.21343,5.29167,58617.349754426,0
+PFO.US,D,20060801,000000,5.27314,5.43442,5.21833,5.4301,84685.485198044,0
+PFO.US,D,20060802,000000,5.38422,5.39372,5.34715,5.3701,54500.630473976,0
+PFO.US,D,20060803,000000,5.50814,5.50814,5.38853,5.41137,106617.52136459,0
+PFO.US,D,20060804,000000,5.45803,5.50814,5.44422,5.4852,53419.430662956,0
+PFO.US,D,20060807,000000,5.53127,5.53127,5.47127,5.4852,56228.510171965,0
+PFO.US,D,20060808,000000,5.47637,5.4852,5.37471,5.47637,98564.622772146,0
+PFO.US,D,20060809,000000,5.52217,5.5454,5.46216,5.5454,27578.755179582,0
+PFO.US,D,20060810,000000,5.56392,5.65578,5.55421,5.65578,63831.588843043,0
+PFO.US,D,20060811,000000,5.63726,5.68266,5.58658,5.60039,52761.53077795,0
+PFO.US,D,20060814,000000,5.60039,5.60039,5.41137,5.41137,65365.668574904,0
+PFO.US,D,20060815,000000,5.45803,5.50373,5.39746,5.41667,34306.674003626,0
+PFO.US,D,20060816,000000,5.39746,5.41667,5.35578,5.35578,43425.472409774,0
+PFO.US,D,20060817,000000,5.3701,5.39372,5.34715,5.35578,80336.205958244,0
+PFO.US,D,20060818,000000,5.35216,5.41667,5.35216,5.41667,22796.996015372,0
+PFO.US,D,20060821,000000,5.41667,5.43942,5.37471,5.42098,82510.845578144,0
+PFO.US,D,20060822,000000,5.40735,5.42529,5.32402,5.39372,32134.074383368,0
+PFO.US,D,20060823,000000,5.41667,5.41667,5.35216,5.37471,36252.833663461,0
+PFO.US,D,20060824,000000,5.41667,5.42529,5.36098,5.41137,40824.472864396,0
+PFO.US,D,20060825,000000,5.38422,5.39746,5.35578,5.39746,31256.874536692,0
+PFO.US,D,20060828,000000,5.41667,5.50373,5.38422,5.4301,74690.506945041,0
+PFO.US,D,20060829,000000,5.47637,5.49883,5.24127,5.28716,126800.25783692,0
+PFO.US,D,20060830,000000,5.28716,5.46216,5.27794,5.40285,177601.34895752,0
+PFO.US,D,20060831,000000,5.42529,5.4852,5.42529,5.48059,39081.293169083,0
+PFO.US,D,20060901,000000,5.48059,5.53569,5.48059,5.53569,132229.71688791,0
+PFO.US,D,20060905,000000,5.56392,5.56392,5.50814,5.56392,53849.870587721,0
+PFO.US,D,20060906,000000,5.53127,5.55902,5.51736,5.52217,11078.218063667,0
+PFO.US,D,20060907,000000,5.5454,5.5454,5.46696,5.46696,40171.672978497,0
+PFO.US,D,20060908,000000,5.44422,5.47637,5.44422,5.46216,24752.335673604,0
+PFO.US,D,20060911,000000,5.46216,5.47637,5.43942,5.44422,60144.289487536,0
+PFO.US,D,20060912,000000,5.4301,5.50814,5.4301,5.50814,59487.40960235,0
+PFO.US,D,20060913,000000,5.53569,5.53569,5.4852,5.49883,32134.074383368,0
+PFO.US,D,20060914,000000,5.52706,5.55421,5.47127,5.4951,68397.108045048,0
+PFO.US,D,20060915,000000,5.48059,5.50373,5.47127,5.4852,18241.676811584,0
+PFO.US,D,20060918,000000,5.52217,5.55421,5.4852,5.50814,43850.812335431,0
+PFO.US,D,20060919,000000,5.53569,5.54058,5.46216,5.50814,41038.672826957,0
+PFO.US,D,20060920,000000,5.50814,5.55,5.50814,5.52217,39952.373016829,0
+PFO.US,D,20060921,000000,5.55421,5.56392,5.51736,5.53569,17367.536964374,0
+PFO.US,D,20060922,000000,5.52217,5.52706,5.47637,5.4951,30397.014686985,0
+PFO.US,D,20060925,000000,5.46696,5.49883,5.43942,5.43942,47768.631650645,0
+PFO.US,D,20060926,000000,5.4852,5.4852,5.4301,5.44824,30180.774724781,0
+PFO.US,D,20060927,000000,5.47127,5.47127,5.40735,5.4301,19753.316547369,0
+PFO.US,D,20060928,000000,5.41667,5.41667,5.37962,5.40735,48422.451536366,0
+PFO.US,D,20060929,000000,5.44824,5.45803,5.41667,5.43942,27140.155256244,0
+PFO.US,D,20061002,000000,5.47127,5.5454,5.47127,5.54058,52761.53077795,0
+PFO.US,D,20061003,000000,5.50814,5.55902,5.50814,5.54058,44078.272295673,0
+PFO.US,D,20061004,000000,5.55421,5.56392,5.53569,5.55902,68182.908082487,0
+PFO.US,D,20061005,000000,5.52217,5.55902,5.4951,5.5454,26486.335370523,0
+PFO.US,D,20061006,000000,5.56824,5.62353,5.50814,5.56392,33646.734118975,0
+PFO.US,D,20061009,000000,5.53127,5.53569,5.4897,5.4897,39731.033055516,0
+PFO.US,D,20061010,000000,5.50814,5.55421,5.46216,5.4852,36474.173624774,0
+PFO.US,D,20061011,000000,5.47637,5.51736,5.46216,5.51736,19977.716508147,0
+PFO.US,D,20061012,000000,5.53127,5.53127,5.48059,5.48059,36907.673549003,0
+PFO.US,D,20061013,000000,5.48059,5.50814,5.48059,5.4897,20628.476394402,0
+PFO.US,D,20061016,000000,5.48059,5.51736,5.46696,5.47127,20404.076433625,0
+PFO.US,D,20061017,000000,5.47127,5.50814,5.46696,5.4852,37338.113473769,0
+PFO.US,D,20061018,000000,5.4852,5.52706,5.4852,5.50373,32995.974232719,0
+PFO.US,D,20061019,000000,5.51736,5.55421,5.51314,5.5454,45595.012030566,0
+PFO.US,D,20061020,000000,5.50814,5.53569,5.45803,5.45803,38430.533282828,0
+PFO.US,D,20061023,000000,5.49883,5.55902,5.4301,5.44422,87282.404744136,0
+PFO.US,D,20061024,000000,5.43942,5.4951,5.43942,5.48059,42339.172599647,0
+PFO.US,D,20061025,000000,5.48059,5.48059,5.42529,5.42529,28231.555065481,0
+PFO.US,D,20061026,000000,5.45803,5.4951,5.43942,5.48059,31923.954420095,0
+PFO.US,D,20061027,000000,5.4852,5.50814,5.47127,5.50373,22366.556090608,0
+PFO.US,D,20061030,000000,5.50373,5.53127,5.45803,5.46216,39731.033055516,0
+PFO.US,D,20061031,000000,5.51314,5.52706,5.47127,5.4852,57326.029980133,0
+PFO.US,D,20061101,000000,5.4852,5.55902,5.4852,5.55902,63399.108918635,0
+PFO.US,D,20061102,000000,5.55902,5.57275,5.51314,5.55902,21275.156281371,0
+PFO.US,D,20061103,000000,5.5454,5.55,5.4951,5.52706,26923.91529404,0
+PFO.US,D,20061106,000000,5.52706,5.66069,5.4897,5.58658,86638.784856632,0
+PFO.US,D,20061107,000000,5.58225,5.62353,5.58225,5.60529,16938.117039431,0
+PFO.US,D,20061108,000000,5.65137,5.65137,5.52217,5.57784,47981.811613384,0
+PFO.US,D,20061109,000000,5.55421,5.58225,5.4852,5.54058,79903.726033836,0
+PFO.US,D,20061110,000000,5.51314,5.5454,5.4852,5.4897,48199.071575409,0
+PFO.US,D,20061113,000000,5.47637,5.50814,5.47127,5.50814,49724.991308698,0
+PFO.US,D,20061114,000000,5.50814,5.59569,5.50814,5.59569,21937.136165665,0
+PFO.US,D,20061115,000000,5.56392,5.59157,5.54058,5.56824,22148.27612876,0
+PFO.US,D,20061116,000000,5.59569,5.61902,5.54058,5.61902,29307.654877391,0
+PFO.US,D,20061117,000000,5.59157,5.7154,5.59157,5.7154,33871.134079753,0
+PFO.US,D,20061120,000000,5.70147,5.73853,5.66489,5.73853,19977.716508147,0
+PFO.US,D,20061121,000000,5.73853,5.73853,5.64225,5.7154,23025.475975436,0
+PFO.US,D,20061122,000000,5.7154,5.7154,5.68266,5.7154,12596.997798204,0
+PFO.US,D,20061124,000000,5.70147,5.72,5.69255,5.69255,22148.27612876,0
+PFO.US,D,20061127,000000,5.7296,5.7296,5.66069,5.69696,53419.430662956,0
+PFO.US,D,20061128,000000,5.70147,5.7154,5.64667,5.6702,43850.812335431,0
+PFO.US,D,20061129,000000,5.6702,5.67882,5.63726,5.64225,16723.917076871,0
+PFO.US,D,20061130,000000,5.64667,5.70147,5.63726,5.70147,42554.392562029,0
+PFO.US,D,20061201,000000,5.68266,5.7154,5.66069,5.70147,47550.351688798,0
+PFO.US,D,20061204,000000,5.67432,5.76147,5.65578,5.74834,37778.753396751,0
+PFO.US,D,20061205,000000,5.78451,5.80735,5.73853,5.74343,44499.532222042,0
+PFO.US,D,20061206,000000,5.75284,5.75284,5.74343,5.74343,1948.1996594792,0
+PFO.US,D,20061207,000000,5.74343,5.79382,5.74343,5.75284,14758.377420422,0
+PFO.US,D,20061208,000000,5.78451,5.80324,5.73373,5.75736,39952.373016829,0
+PFO.US,D,20061211,000000,5.7755,5.78451,5.68823,5.7154,35384.81381518,0
+PFO.US,D,20061212,000000,5.74343,5.74834,5.69696,5.72,6728.9388238663,0
+PFO.US,D,20061213,000000,5.74834,5.74834,5.62353,5.6702,87071.26478104,0
+PFO.US,D,20061214,000000,5.69255,5.7154,5.62853,5.67432,26053.855446114,0
+PFO.US,D,20061215,000000,5.7154,5.74834,5.66069,5.74834,21937.136165665,0
+PFO.US,D,20061218,000000,5.7252,5.74834,5.65137,5.72,24963.475636699,0
+PFO.US,D,20061219,000000,5.64667,5.71147,5.59157,5.64667,48422.451536366,0
+PFO.US,D,20061220,000000,5.67882,5.73373,5.63225,5.7296,47550.351688798,0
+PFO.US,D,20061221,000000,5.69255,5.70147,5.59157,5.59157,43642.732371801,0
+PFO.US,D,20061222,000000,5.60039,5.60039,5.57784,5.57784,14554.377456078,0
+PFO.US,D,20061226,000000,5.60039,5.7252,5.58225,5.64667,79903.726033836,0
+PFO.US,D,20061227,000000,5.69255,5.7296,5.65137,5.67882,20628.476394402,0
+PFO.US,D,20061228,000000,5.69255,5.72,5.60039,5.6702,23236.615938532,0
+PFO.US,D,20061229,000000,5.71147,5.71147,5.67432,5.67432,9122.8784054358,0
+PFO.US,D,20070103,000000,5.67432,5.7296,5.57784,5.67882,46673.151842121,0
+PFO.US,D,20070104,000000,5.70147,5.72,5.64667,5.7154,51684.410966216,0
+PFO.US,D,20070105,000000,5.7296,5.7296,5.67882,5.7154,41892.412677734,0
+PFO.US,D,20070108,000000,5.7296,5.78451,5.7296,5.73853,51455.931006152,0
+PFO.US,D,20070109,000000,5.73853,5.78451,5.73853,5.78451,16938.117039431,0
+PFO.US,D,20070110,000000,5.73853,5.7755,5.73853,5.74834,4550.219204679,0
+PFO.US,D,20070111,000000,5.73853,5.74834,5.73853,5.74834,31923.954420095,0
+PFO.US,D,20070112,000000,5.74343,5.76647,5.7154,5.72,41248.792790231,0
+PFO.US,D,20070116,000000,5.76147,5.76147,5.64667,5.65137,19977.716508147,0
+PFO.US,D,20070117,000000,5.60529,5.66489,5.60529,5.65578,31697.514459674,0
+PFO.US,D,20070118,000000,5.63726,5.69255,5.61902,5.68823,55809.290245239,0
+PFO.US,D,20070119,000000,5.64225,5.75736,5.62353,5.75736,63831.588843043,0
+PFO.US,D,20070122,000000,5.75736,5.78451,5.65137,5.66069,40824.472864396,0
+PFO.US,D,20070123,000000,5.69255,5.69255,5.60981,5.66069,19116.836658617,0
+PFO.US,D,20070124,000000,5.62353,5.68823,5.60981,5.6702,42339.172599647,0
+PFO.US,D,20070125,000000,5.6702,5.70627,5.6702,5.67432,35174.693851907,0
+PFO.US,D,20070126,000000,5.68266,5.7154,5.67882,5.7154,19540.136584631,0
+PFO.US,D,20070129,000000,5.69255,5.71147,5.67882,5.71147,15203.097342691,0
+PFO.US,D,20070130,000000,5.71147,5.71147,5.6702,5.69255,28447.795027684,0
+PFO.US,D,20070131,000000,5.69255,5.69255,5.67882,5.68823,7604.0986708994,0
+PFO.US,D,20070201,000000,5.68266,5.69255,5.6702,5.69255,31048.794573062,0
+PFO.US,D,20070202,000000,5.67432,5.69255,5.6702,5.68823,47550.351688798,0
+PFO.US,D,20070205,000000,5.69696,5.7154,5.67882,5.7154,25401.055560215,0
+PFO.US,D,20070206,000000,5.69696,5.70627,5.68266,5.70627,31256.874536692,0
+PFO.US,D,20070207,000000,5.68823,5.72,5.67882,5.70627,24538.135711043,0
+PFO.US,D,20070208,000000,5.67882,5.68823,5.6702,5.68266,21055.856319702,0
+PFO.US,D,20070209,000000,5.68823,5.69255,5.66489,5.66489,44720.872183355,0
+PFO.US,D,20070212,000000,5.6702,5.68266,5.6702,5.68266,33007.194230759,0
+PFO.US,D,20070213,000000,5.67882,5.69255,5.67432,5.69255,22479.776070818,0
+PFO.US,D,20070214,000000,5.67882,5.69255,5.65137,5.69255,35174.693851907,0
+PFO.US,D,20070215,000000,5.68823,5.69255,5.68266,5.68266,32778.714270694,0
+PFO.US,D,20070216,000000,5.67882,5.76147,5.65137,5.7252,67526.028197301,0
+PFO.US,D,20070220,000000,5.74834,5.78451,5.68823,5.78451,57977.80986621,0
+PFO.US,D,20070221,000000,5.73853,5.77127,5.6702,5.75284,31256.874536692,0
+PFO.US,D,20070222,000000,5.7154,5.78451,5.70627,5.75736,19753.316547369,0
+PFO.US,D,20070223,000000,5.78451,5.78451,5.64225,5.70627,67306.728235632,0
+PFO.US,D,20070226,000000,5.6702,5.80324,5.66489,5.7296,90970.724099464,0
+PFO.US,D,20070227,000000,5.68823,5.7755,5.68823,5.73853,31256.874536692,0
+PFO.US,D,20070228,000000,5.73853,5.87706,5.73853,5.78941,59487.40960235,0
+PFO.US,D,20070301,000000,5.74834,5.8448,5.69255,5.74834,42996.052484831,0
+PFO.US,D,20070302,000000,5.78451,5.86863,5.75736,5.78451,55809.290245239,0
+PFO.US,D,20070305,000000,5.76147,5.81196,5.71147,5.71147,31697.514459674,0
+PFO.US,D,20070306,000000,5.71147,5.75284,5.67432,5.69255,52981.85073944,0
+PFO.US,D,20070307,000000,5.70627,5.75736,5.69255,5.73853,31697.514459674,0
+PFO.US,D,20070308,000000,5.74343,5.85872,5.74343,5.85872,27798.05514125,0
+PFO.US,D,20070309,000000,5.83049,5.86863,5.75736,5.79785,18890.396698197,0
+PFO.US,D,20070312,000000,5.82578,5.8448,5.66069,5.83991,21937.136165665,0
+PFO.US,D,20070313,000000,5.81608,5.83608,5.76647,5.79382,8903.5784437666,0
+PFO.US,D,20070314,000000,5.83049,5.83049,5.73853,5.74343,9979.6782556781,0
+PFO.US,D,20070315,000000,5.73853,5.78941,5.73853,5.73853,8242.6185592941,0
+PFO.US,D,20070316,000000,5.77127,5.82578,5.73853,5.73853,23875.135826928,0
+PFO.US,D,20070319,000000,5.77127,5.83049,5.73853,5.74343,31697.514459674,0
+PFO.US,D,20070320,000000,5.7755,5.83049,5.67882,5.78941,56452.910132743,0
+PFO.US,D,20070321,000000,5.82187,5.83049,5.73853,5.7802,23236.615938532,0
+PFO.US,D,20070322,000000,5.74834,5.80735,5.73853,5.7755,26923.91529404,0
+PFO.US,D,20070323,000000,5.78941,5.89853,5.70627,5.73853,44078.272295673,0
+PFO.US,D,20070326,000000,5.7755,5.79785,5.70627,5.7802,34514.753967256,0
+PFO.US,D,20070327,000000,5.82578,5.82578,5.73853,5.74343,42339.172599647,0
+PFO.US,D,20070328,000000,5.74834,5.89853,5.70627,5.89853,44720.872183355,0
+PFO.US,D,20070329,000000,5.85431,5.89059,5.82187,5.89059,10856.878102355,0
+PFO.US,D,20070330,000000,5.89461,5.89853,5.80735,5.81196,19753.316547369,0
+PFO.US,D,20070402,000000,5.83049,5.85872,5.78451,5.79382,15203.097342691,0
+PFO.US,D,20070403,000000,5.78941,5.82187,5.75736,5.75736,32995.974232719,0
+PFO.US,D,20070404,000000,5.78451,5.78451,5.73853,5.76647,11944.197912305,0
+PFO.US,D,20070405,000000,5.7802,5.85872,5.76647,5.85872,25401.055560215,0
+PFO.US,D,20070409,000000,5.83049,5.85431,5.73853,5.7802,17583.776926578,0
+PFO.US,D,20070410,000000,5.79382,5.79382,5.76147,5.79382,9328.9183694227,0
+PFO.US,D,20070411,000000,5.83049,5.83049,5.73853,5.73853,16723.917076871,0
+PFO.US,D,20070412,000000,5.73853,5.82578,5.71147,5.73373,40383.832941414,0
+PFO.US,D,20070413,000000,5.73853,5.75736,5.69255,5.70627,50803.131120253,0
+PFO.US,D,20070416,000000,5.73853,5.73853,5.70627,5.70627,30397.014686985,0
+PFO.US,D,20070417,000000,5.73853,5.73853,5.70147,5.70147,17159.457000743,0
+PFO.US,D,20070418,000000,5.69255,5.69255,5.65137,5.6702,29528.994838704,0
+PFO.US,D,20070419,000000,5.66069,5.67432,5.64667,5.6702,46250.871915931,0
+PFO.US,D,20070420,000000,5.6702,5.6702,5.62353,5.64225,20846.75635625,0
+PFO.US,D,20070423,000000,5.62853,5.70627,5.60529,5.70627,94232.683529314,0
+PFO.US,D,20070424,000000,5.7252,5.73853,5.69255,5.69255,37551.293436507,0
+PFO.US,D,20070425,000000,5.7296,5.74834,5.6702,5.71147,25401.055560215,0
+PFO.US,D,20070426,000000,5.73373,5.80324,5.73373,5.78451,100960.60235336,0
+PFO.US,D,20070427,000000,5.78451,5.89461,5.73853,5.82187,108346.4210624,0
+PFO.US,D,20070430,000000,5.84991,5.84991,5.7154,5.79382,110730.16064576,0
+PFO.US,D,20070501,000000,5.79785,5.80735,5.76647,5.80735,14554.377456078,0
+PFO.US,D,20070502,000000,5.80324,5.8448,5.73853,5.74834,51031.611080317,0
+PFO.US,D,20070503,000000,5.74343,5.81196,5.74343,5.75284,14758.377420422,0
+PFO.US,D,20070504,000000,5.75284,5.7802,5.69255,5.70147,37994.993358954,0
+PFO.US,D,20070507,000000,5.69696,5.75284,5.68823,5.75284,40599.052903797,0
+PFO.US,D,20070508,000000,5.7755,5.7755,5.70147,5.70147,32358.474344146,0
+PFO.US,D,20070509,000000,5.70147,5.76647,5.70147,5.73853,25401.055560215,0
+PFO.US,D,20070510,000000,5.70627,5.7296,5.69255,5.69696,11944.197912305,0
+PFO.US,D,20070511,000000,5.7154,5.73373,5.69255,5.70147,32995.974232719,0
+PFO.US,D,20070514,000000,5.72,5.72,5.67882,5.69255,7604.0986708994,0
+PFO.US,D,20070515,000000,5.67882,5.70147,5.6702,5.67882,29745.234800907,0
+PFO.US,D,20070516,000000,5.67882,5.7154,5.67882,5.70627,13683.297608332,0
+PFO.US,D,20070517,000000,5.69255,5.7296,5.68266,5.7252,41038.672826957,0
+PFO.US,D,20070518,000000,5.69696,5.70627,5.65578,5.68823,39731.033055516,0
+PFO.US,D,20070521,000000,5.64667,5.68823,5.61902,5.64667,27365.575216842,0
+PFO.US,D,20070522,000000,5.62353,5.67432,5.59157,5.6702,71429.567515011,0
+PFO.US,D,20070523,000000,5.64667,5.68823,5.59569,5.64225,33226.494192427,0
+PFO.US,D,20070524,000000,5.61902,5.66069,5.60981,5.64667,32576.754305994,0
+PFO.US,D,20070525,000000,5.66489,5.6702,5.56392,5.62853,52318.850855323,0
+PFO.US,D,20070529,000000,5.62853,5.64667,5.58225,5.63726,33871.134079753,0
+PFO.US,D,20070530,000000,5.60039,5.64225,5.54058,5.59157,27140.155256244,0
+PFO.US,D,20070531,000000,5.60981,5.60981,5.51736,5.56824,32134.074383368,0
+PFO.US,D,20070601,000000,5.56392,5.63225,5.51736,5.58225,35606.153776493,0
+PFO.US,D,20070604,000000,5.53569,5.58225,5.53569,5.56392,51684.410966216,0
+PFO.US,D,20070605,000000,5.53127,5.57784,5.4852,5.55421,66648.828350625,0
+PFO.US,D,20070606,000000,5.56392,5.61902,5.50814,5.57784,58838.689715738,0
+PFO.US,D,20070607,000000,5.55421,5.55421,5.38853,5.41137,86417.444895319,0
+PFO.US,D,20070608,000000,5.41137,5.41137,5.05707,5.38853,82735.245538922,0
+PFO.US,D,20070611,000000,5.42529,5.54058,5.33343,5.54058,62753.449031488,0
+PFO.US,D,20070612,000000,5.4951,5.54058,5.25549,5.26911,46250.871915931,0
+PFO.US,D,20070613,000000,5.27314,5.4951,5.20413,5.40285,87933.164630391,0
+PFO.US,D,20070614,000000,5.40285,5.4951,5.33343,5.37962,23236.615938532,0
+PFO.US,D,20070615,000000,5.32854,5.47127,5.28716,5.37471,71647.847476859,0
+PFO.US,D,20070618,000000,5.39372,5.39372,5.23667,5.27794,52761.53077795,0
+PFO.US,D,20070619,000000,5.30568,5.32854,5.29167,5.32402,31483.314497114,0
+PFO.US,D,20070620,000000,5.25549,5.47637,5.25549,5.2598,80768.685882651,0
+PFO.US,D,20070621,000000,5.2598,5.3701,5.23667,5.32402,27140.155256244,0
+PFO.US,D,20070622,000000,5.27794,5.39372,5.15432,5.36098,47768.631650645,0
+PFO.US,D,20070625,000000,5.32854,5.36599,5.27794,5.30568,31048.794573062,0
+PFO.US,D,20070626,000000,5.35216,5.41667,5.29167,5.41667,47108.691765994,0
+PFO.US,D,20070627,000000,5.43942,5.87215,5.32854,5.54058,71647.847476859,0
+PFO.US,D,20070628,000000,5.55,5.73853,5.40285,5.45803,56228.510171965,0
+PFO.US,D,20070629,000000,5.50373,5.58658,5.40735,5.50814,37338.113473769,0
+PFO.US,D,20070702,000000,5.50814,5.50814,5.43942,5.43942,50160.531232572,0
+PFO.US,D,20070703,000000,5.43942,5.43942,5.37471,5.37471,8470.078519537,0
+PFO.US,D,20070705,000000,5.34715,5.39372,5.27794,5.30568,32134.074383368,0
+PFO.US,D,20070706,000000,5.36098,5.36098,5.27794,5.30568,9551.2783305569,0
+PFO.US,D,20070709,000000,5.30568,5.35216,5.28716,5.28716,9122.8784054358,0
+PFO.US,D,20070710,000000,5.27314,5.31961,5.23157,5.24127,46894.491803434,0
+PFO.US,D,20070711,000000,5.20413,5.50814,5.18609,5.23157,43425.472409774,0
+PFO.US,D,20070712,000000,5.27314,5.40735,5.27314,5.27794,35825.453738162,0
+PFO.US,D,20070713,000000,5.28274,5.28274,5.23157,5.23667,28231.555065481,0
+PFO.US,D,20070716,000000,5.23157,5.30128,5.20912,5.21833,31697.514459674,0
+PFO.US,D,20070717,000000,5.1952,5.31961,5.18609,5.27314,34514.753967256,0
+PFO.US,D,20070718,000000,5.22726,5.38422,5.20912,5.3701,32576.754305994,0
+PFO.US,D,20070719,000000,5.41137,5.43942,5.32402,5.38422,39081.293169083,0
+PFO.US,D,20070720,000000,5.41667,5.46216,5.33765,5.37962,49290.471384647,0
+PFO.US,D,20070723,000000,5.31961,5.35216,5.24127,5.24127,33226.494192427,0
+PFO.US,D,20070724,000000,5.20912,5.29657,5.18609,5.2502,44720.872183355,0
+PFO.US,D,20070725,000000,5.20413,5.23157,4.85951,5.18609,97709.862921547,0
+PFO.US,D,20070726,000000,5.18609,5.25549,5.11235,5.22314,53849.870587721,0
+PFO.US,D,20070727,000000,5.18609,5.30128,5.14873,5.23667,27578.755179582,0
+PFO.US,D,20070730,000000,5.32402,5.40735,5.11235,5.19059,48850.851461486,0
+PFO.US,D,20070731,000000,5.14019,5.43942,5.14019,5.26383,40599.052903797,0
+PFO.US,D,20070801,000000,5.41667,5.41667,5.10294,5.1999,102045.88216366,0
+PFO.US,D,20070802,000000,5.25549,5.31961,5.18609,5.1952,42339.172599647,0
+PFO.US,D,20070803,000000,5.30568,5.38422,5.19059,5.1952,44078.272295673,0
+PFO.US,D,20070806,000000,5.16295,5.16295,5.06196,5.16295,34306.674003626,0
+PFO.US,D,20070807,000000,5.11706,5.14019,4.89598,5.08901,110730.16064576,0
+PFO.US,D,20070808,000000,5.15432,5.15432,5.01529,5.03383,24538.135711043,0
+PFO.US,D,20070809,000000,5.01529,5.09382,4.96059,5.09382,37778.753396751,0
+PFO.US,D,20070810,000000,5.02921,5.09382,4.98324,5.09382,36685.31358787,0
+PFO.US,D,20070813,000000,5.05225,5.09382,4.69775,4.82235,173697.80963981,0
+PFO.US,D,20070814,000000,4.86815,5.06608,4.58765,4.59137,110076.34076004,0
+PFO.US,D,20070815,000000,4.59137,4.67961,4.32,4.52274,191938.46645158,0
+PFO.US,D,20070816,000000,4.25088,4.26481,4.0299,4.19147,223201.4609872,0
+PFO.US,D,20070817,000000,4.27393,5.05225,4.03961,4.54559,212561.84284686,0
+PFO.US,D,20070820,000000,4.58765,4.70706,4.36638,4.64225,152647.05331922,0
+PFO.US,D,20070821,000000,4.74853,4.76236,4.555,4.70706,92711.863795135,0
+PFO.US,D,20070822,000000,4.66549,4.90029,4.66549,4.80873,82938.225503443,0
+PFO.US,D,20070823,000000,4.90029,4.91422,4.85422,4.87265,31923.954420095,0
+PFO.US,D,20070824,000000,4.99284,4.99284,4.84981,4.93275,34735.073928747,0
+PFO.US,D,20070827,000000,4.93696,4.93696,4.82235,4.83588,35174.693851907,0
+PFO.US,D,20070828,000000,4.91422,4.91422,4.75304,4.79912,38647.793244852,0
+PFO.US,D,20070829,000000,4.82235,4.97893,4.82235,4.90471,69916.907779406,0
+PFO.US,D,20070830,000000,4.95069,4.98324,4.91422,4.96059,24317.815749552,0
+PFO.US,D,20070831,000000,4.99284,5.05225,4.90471,5.05225,71429.567515011,0
+PFO.US,D,20070904,000000,5.04304,5.085,4.86815,5.04785,55372.730321545,0
+PFO.US,D,20070905,000000,5.02921,5.02921,4.82647,4.86815,47768.631650645,0
+PFO.US,D,20070906,000000,4.84981,4.9646,4.82647,4.91422,18029.516848668,0
+PFO.US,D,20070907,000000,5.00637,5.00637,4.83187,4.97893,28660.974990423,0
+PFO.US,D,20070910,000000,5.02,5.03873,4.90471,4.90471,22796.996015372,0
+PFO.US,D,20070911,000000,5.00637,5.00637,4.91843,4.91843,12812.217760586,0
+PFO.US,D,20070912,000000,4.90029,4.94676,4.90029,4.93275,18460.976773254,0
+PFO.US,D,20070913,000000,4.97383,4.99284,4.92382,4.92775,22148.27612876,0
+PFO.US,D,20070914,000000,4.92382,4.93696,4.76236,4.90471,74473.246983014,0
+PFO.US,D,20070917,000000,4.9099,5.00118,4.89108,4.94196,43206.172448106,0
+PFO.US,D,20070918,000000,4.92775,5.0249,4.83187,5.0249,63399.108918635,0
+PFO.US,D,20070919,000000,4.99284,5.11706,4.82647,4.93696,69700.667817202,0
+PFO.US,D,20070920,000000,4.93696,5.02921,4.93696,5.02921,51455.931006152,0
+PFO.US,D,20070921,000000,5.02921,5.1352,5.02921,5.11706,57756.469904897,0
+PFO.US,D,20070924,000000,5.14019,5.25549,5.07538,5.22314,30180.774724781,0
+PFO.US,D,20070925,000000,5.22726,5.22726,5.04785,5.12118,83815.42535012,0
+PFO.US,D,20070926,000000,5.17677,5.17677,5.05225,5.05707,30397.014686985,0
+PFO.US,D,20070927,000000,5.11706,5.16755,5.05225,5.16755,39731.033055516,0
+PFO.US,D,20070928,000000,5.22726,5.26911,5.085,5.22726,49943.271270545,0
+PFO.US,D,20071001,000000,5.19059,5.24549,5.14019,5.24549,49724.991308698,0
+PFO.US,D,20071002,000000,5.23157,5.23157,5.05707,5.18609,41892.412677734,0
+PFO.US,D,20071003,000000,5.11706,5.17226,5.06196,5.14019,40171.672978497,0
+PFO.US,D,20071004,000000,5.12118,5.18128,5.085,5.16295,41248.792790231,0
+PFO.US,D,20071005,000000,5.27314,5.27794,5.16755,5.20912,86198.144933651,0
+PFO.US,D,20071008,000000,5.12637,5.22726,5.12637,5.22726,51031.611080317,0
+PFO.US,D,20071009,000000,5.20413,5.20413,5.06196,5.1952,45373.672069254,0
+PFO.US,D,20071010,000000,5.14451,5.26911,5.05707,5.22314,67741.248159684,0
+PFO.US,D,20071011,000000,5.21833,5.21833,5.0802,5.1352,31256.874536692,0
+PFO.US,D,20071012,000000,5.1952,5.27794,5.11706,5.11706,36040.673700544,0
+PFO.US,D,20071015,000000,5.10294,5.25549,5.09844,5.16755,28447.795027684,0
+PFO.US,D,20071016,000000,5.23667,5.23667,5.00637,5.05707,91197.164059885,0
+PFO.US,D,20071017,000000,5.11235,5.11235,5.02921,5.05225,28660.974990423,0
+PFO.US,D,20071018,000000,5.13059,5.13059,4.87265,5.0249,62537.209069284,0
+PFO.US,D,20071019,000000,5.04785,5.04785,4.82235,4.92382,123322.05844485,0
+PFO.US,D,20071022,000000,4.91422,4.96059,4.87785,4.95559,79903.726033836,0
+PFO.US,D,20071023,000000,4.93696,4.99735,4.91422,4.98736,42554.392562029,0
+PFO.US,D,20071024,000000,5.04304,5.11706,4.99284,5.11706,75992.026717551,0
+PFO.US,D,20071025,000000,5.16295,5.16295,5.04785,5.12118,24538.135711043,0
+PFO.US,D,20071026,000000,5.18128,5.18609,5.00637,5.11706,34306.674003626,0
+PFO.US,D,20071029,000000,5.05225,5.05225,4.78059,4.96961,280745.77092918,0
+PFO.US,D,20071030,000000,4.91422,5.07538,4.91422,5.05225,110730.16064576,0
+PFO.US,D,20071031,000000,5.07108,5.1352,5.00637,5.08901,103138.30197272,0
+PFO.US,D,20071101,000000,4.98324,5.11706,4.90029,5.06608,56886.410056972,0
+PFO.US,D,20071102,000000,5.03873,5.03873,4.87265,4.87265,61664.089221894,0
+PFO.US,D,20071105,000000,4.77578,4.88637,4.77578,4.80873,105312.94159262,0
+PFO.US,D,20071106,000000,4.84578,4.84578,4.72079,4.79912,60999.049338134,0
+PFO.US,D,20071107,000000,4.75304,4.79422,4.60588,4.61509,68609.268007965,0
+PFO.US,D,20071108,000000,4.62852,4.7301,4.59137,4.59137,168484.59055102,0
+PFO.US,D,20071109,000000,4.59137,4.65166,4.51784,4.61039,68609.268007965,0
+PFO.US,D,20071112,000000,4.62852,4.67961,4.56411,4.61509,51684.410966216,0
+PFO.US,D,20071113,000000,4.61509,4.7301,4.59137,4.70236,43206.172448106,0
+PFO.US,D,20071114,000000,4.69333,4.75784,4.60059,4.63794,35384.81381518,0
+PFO.US,D,20071115,000000,4.53667,4.70236,4.53667,4.69775,49919.811274646,0
+PFO.US,D,20071116,000000,4.70236,4.70236,4.65166,4.68392,19540.136584631,0
+PFO.US,D,20071119,000000,5.22726,5.22726,4.59685,4.68853,91972.36392439,0
+PFO.US,D,20071120,000000,4.72079,4.74853,4.58235,4.7301,107795.62115868,0
+PFO.US,D,20071121,000000,4.70706,4.70706,4.5002,4.63794,108133.24109967,0
+PFO.US,D,20071123,000000,4.62852,4.67961,4.62421,4.67961,26267.035408853,0
+PFO.US,D,20071126,000000,4.61509,4.66099,4.59137,4.59137,49943.271270545,0
+PFO.US,D,20071127,000000,4.81784,4.81784,4.38461,4.49049,87507.824704735,0
+PFO.US,D,20071128,000000,4.49049,4.69775,4.49049,4.59685,69700.667817202,0
+PFO.US,D,20071129,000000,4.59685,4.59685,4.41735,4.49049,49724.991308698,0
+PFO.US,D,20071130,000000,4.56411,4.84029,4.5002,4.7301,109859.08079802,0
+PFO.US,D,20071203,000000,4.68392,4.9099,4.61902,4.77578,91628.623984471,0
+PFO.US,D,20071204,000000,4.71177,4.77187,4.61509,4.67452,98570.742771077,0
+PFO.US,D,20071205,000000,4.64716,4.70706,4.61509,4.70706,62537.209069284,0
+PFO.US,D,20071206,000000,4.5002,4.68392,4.4948,4.63794,229503.01988576,0
+PFO.US,D,20071207,000000,4.58235,4.58765,4.44,4.54559,112470.28034161,0
+PFO.US,D,20071210,000000,4.57372,4.59137,4.50441,4.53187,56228.510171965,0
+PFO.US,D,20071211,000000,4.5002,4.57834,4.39892,4.44922,53849.870587721,0
+PFO.US,D,20071212,000000,4.44,4.44,4.24637,4.34314,88366.66455462,0
+PFO.US,D,20071213,000000,4.27844,4.33892,4.21912,4.28284,102695.6220501,0
+PFO.US,D,20071214,000000,4.30627,4.35658,4.18246,4.24206,111815.44045607,0
+PFO.US,D,20071217,000000,4.25088,4.25088,4.09471,4.145,132010.41692624,0
+PFO.US,D,20071218,000000,4.09471,4.3152,4.08481,4.11255,195409.52584488,0
+PFO.US,D,20071219,000000,4.06177,4.31078,4.06177,4.17716,123322.05844485,0
+PFO.US,D,20071220,000000,4.07118,4.23255,4.07118,4.22813,199959.74504956,0
+PFO.US,D,20071221,000000,4.2004,4.29274,4.04843,4.23255,193020.68626242,0
+PFO.US,D,20071224,000000,4.20529,4.25088,4.06697,4.17265,81640.785730219,0
+PFO.US,D,20071226,000000,4.19539,4.48588,4.08078,4.35658,216900.92208845,0
+PFO.US,D,20071227,000000,4.66099,4.90471,4.40746,4.52274,306146.82648939,0
+PFO.US,D,20071228,000000,4.44922,4.55029,4.33892,4.38461,216423.56217189,0
+PFO.US,D,20071231,000000,4.34814,4.38461,4.30187,4.34314,133083.45673869,0
+PFO.US,D,20080102,000000,4.38461,4.54559,4.37991,4.47686,69916.907779406,0
+PFO.US,D,20080103,000000,4.58235,4.59137,4.45775,4.58765,67093.548272893,0
+PFO.US,D,20080104,000000,4.5002,4.67452,4.46746,4.63294,64048.848805068,0
+PFO.US,D,20080107,000000,4.67961,4.67961,4.53187,4.61509,33646.734118975,0
+PFO.US,D,20080108,000000,4.5598,4.6701,4.5598,4.66549,61219.369299626,0
+PFO.US,D,20080109,000000,4.61902,4.73931,4.53187,4.69333,96176.803189506,0
+PFO.US,D,20080110,000000,4.61902,4.76236,4.61902,4.76236,64919.928652815,0
+PFO.US,D,20080111,000000,4.76236,4.80873,4.7301,4.73451,36474.173624774,0
+PFO.US,D,20080114,000000,4.70706,4.79912,4.69775,4.78059,29745.234800907,0
+PFO.US,D,20080115,000000,4.72079,4.80873,4.68853,4.73931,59276.269639255,0
+PFO.US,D,20080116,000000,4.70706,4.87265,4.70706,4.83588,26486.335370523,0
+PFO.US,D,20080117,000000,4.81265,5.00637,4.75784,4.89108,40383.832941414,0
+PFO.US,D,20080118,000000,4.93696,4.98324,4.82647,4.9099,66876.288310867,0
+PFO.US,D,20080122,000000,4.82235,5.04785,4.32971,5.04785,226241.06045591,0
+PFO.US,D,20080123,000000,4.98324,4.98324,4.83187,4.93275,66876.288310867,0
+PFO.US,D,20080124,000000,4.89108,4.97383,4.85422,4.97383,35384.81381518,0
+PFO.US,D,20080125,000000,4.97893,5.00118,4.93696,4.97893,41478.292750117,0
+PFO.US,D,20080128,000000,4.89108,4.93696,4.785,4.90029,75117.886870339,0
+PFO.US,D,20080129,000000,4.89598,4.93696,4.84578,4.84981,26705.635332191,0
+PFO.US,D,20080130,000000,4.80334,4.89598,4.76647,4.77578,36252.833663461,0
+PFO.US,D,20080131,000000,4.76647,4.76647,4.70236,4.70706,18029.516848668,0
+PFO.US,D,20080201,000000,4.64225,5.39372,4.64225,5.0249,125493.63806529,0
+PFO.US,D,20080204,000000,5.07108,5.07108,4.95559,4.97893,34735.073928747,0
+PFO.US,D,20080205,000000,4.97893,5.05707,4.97893,4.99284,44959.552141637,0
+PFO.US,D,20080206,000000,5.03383,5.27794,4.92775,4.98324,104001.2218219,0
+PFO.US,D,20080207,000000,4.98736,5.04785,4.98736,5.03873,14984.817380843,0
+PFO.US,D,20080208,000000,5.01117,5.06608,4.97893,5.03873,50160.531232572,0
+PFO.US,D,20080211,000000,5.00637,5.00637,4.98324,4.98324,21055.856319702,0
+PFO.US,D,20080212,000000,4.98324,5.31961,4.96059,5.31961,58196.089828056,0
+PFO.US,D,20080213,000000,5.07538,5.07538,4.82647,4.87265,45233.932093679,0
+PFO.US,D,20080214,000000,4.87265,4.87265,4.59137,4.70706,141659.61523968,0
+PFO.US,D,20080215,000000,4.68392,4.68392,4.34814,4.66549,135050.01639496,0
+PFO.US,D,20080219,000000,4.60588,4.73451,4.59137,4.60059,57977.80986621,0
+PFO.US,D,20080220,000000,4.59137,4.69333,4.5598,4.69333,30180.774724781,0
+PFO.US,D,20080221,000000,4.64716,4.68392,4.62852,4.65647,26186.455422937,0
+PFO.US,D,20080222,000000,4.59685,4.74853,4.5598,4.74853,50803.131120253,0
+PFO.US,D,20080225,000000,4.71177,4.75304,4.66099,4.69333,49724.991308698,0
+PFO.US,D,20080226,000000,4.74853,4.75304,4.64225,4.69775,34735.073928747,0
+PFO.US,D,20080227,000000,4.69775,4.75784,4.59137,4.66549,21055.856319702,0
+PFO.US,D,20080228,000000,4.61902,4.70236,4.59685,4.66099,16280.217154423,0
+PFO.US,D,20080229,000000,4.7301,4.74853,4.5598,4.61902,44499.532222042,0
+PFO.US,D,20080303,000000,4.61902,4.66099,4.54559,4.59137,39523.973091707,0
+PFO.US,D,20080304,000000,4.54559,4.55029,4.40746,4.48588,54284.390511773,0
+PFO.US,D,20080305,000000,4.5002,4.55029,4.48118,4.48118,20846.75635625,0
+PFO.US,D,20080306,000000,4.53187,4.56863,4.17716,4.32,113123.08022751,0
+PFO.US,D,20080307,000000,4.29657,4.36638,4.28284,4.36206,62537.209069284,0
+PFO.US,D,20080310,000000,4.36206,4.54559,4.17716,4.2604,105958.60147977,0
+PFO.US,D,20080311,000000,4.2004,4.29274,4.13608,4.2004,35384.81381518,0
+PFO.US,D,20080312,000000,4.16333,4.28284,4.13167,4.20529,49502.631347564,0
+PFO.US,D,20080313,000000,4.15422,4.47216,4.03961,4.16823,99005.262695127,0
+PFO.US,D,20080314,000000,4.1498,4.25088,4.06177,4.17265,43425.472409774,0
+PFO.US,D,20080317,000000,4.10352,4.10352,3.93333,4.01588,88152.464592059,0
+PFO.US,D,20080318,000000,4.06697,4.22813,3.9199,4.18647,48162.351581828,0
+PFO.US,D,20080319,000000,4.17716,4.23255,3.99314,4.11775,49943.271270545,0
+PFO.US,D,20080320,000000,4.03961,4.22324,3.97039,4.20529,38863.013207235,0
+PFO.US,D,20080324,000000,4.26931,4.29274,4.21431,4.26481,31697.514459674,0
+PFO.US,D,20080325,000000,4.22324,4.23706,4.07618,4.145,23875.135826928,0
+PFO.US,D,20080326,000000,4.31078,4.31078,4.06697,4.13167,33226.494192427,0
+PFO.US,D,20080327,000000,4.08481,4.24637,4.00697,4.09471,56020.430208335,0
+PFO.US,D,20080328,000000,4.10853,4.10853,4.03961,4.0899,29084.274916434,0
+PFO.US,D,20080331,000000,4.09471,4.17716,3.92873,4.17265,55809.290245239,0
+PFO.US,D,20080401,000000,4.08481,4.28284,4.06177,4.13167,57326.029980133,0
+PFO.US,D,20080402,000000,4.09911,4.21431,3.99314,4.12657,42781.852522271,0
+PFO.US,D,20080403,000000,4.08078,4.13167,3.95637,4.13167,49724.991308698,0
+PFO.US,D,20080404,000000,4.13608,4.26931,3.95637,4.2004,262938.61404165,0
+PFO.US,D,20080407,000000,4.18647,4.18647,4.06697,4.10853,43206.172448106,0
+PFO.US,D,20080408,000000,4.08481,4.13167,4.07118,4.12657,37778.753396751,0
+PFO.US,D,20080409,000000,4.11775,4.15422,3.98823,4.08481,36040.673700544,0
+PFO.US,D,20080410,000000,4.11775,4.22324,4.03961,4.12657,13683.297608332,0
+PFO.US,D,20080411,000000,4.09471,4.12657,4.05294,4.0899,25513.255540604,0
+PFO.US,D,20080414,000000,4.08481,4.1498,4.05294,4.1498,9328.9183694227,0
+PFO.US,D,20080415,000000,4.1498,4.1498,4.06177,4.06697,12249.177858998,0
+PFO.US,D,20080416,000000,4.07618,4.10352,4.02568,4.02568,32358.474344146,0
+PFO.US,D,20080417,000000,3.97902,4.16333,3.90088,4.09471,128537.31753329,0
+PFO.US,D,20080418,000000,4.13167,4.39343,4.10853,4.17716,88042.304611315,0
+PFO.US,D,20080421,000000,4.13608,4.22324,4.13608,4.20529,29528.994838704,0
+PFO.US,D,20080422,000000,4.17716,4.22324,4.17716,4.22324,19753.316547369,0
+PFO.US,D,20080423,000000,4.20529,4.24206,4.15422,4.19539,34306.674003626,0
+PFO.US,D,20080424,000000,4.17716,4.28284,3.88255,4.28284,44709.652185316,0
+PFO.US,D,20080425,000000,4.26931,4.3152,4.20529,4.24637,38123.513336491,0
+PFO.US,D,20080428,000000,4.26931,4.47686,4.26481,4.33392,99883.482541625,0
+PFO.US,D,20080429,000000,4.37559,4.38461,4.26931,4.31078,38446.853279975,0
+PFO.US,D,20080430,000000,4.38942,4.40295,4.32471,4.34814,24422.875731188,0
+PFO.US,D,20080501,000000,4.39892,4.39892,4.27393,4.33392,43455.052404604,0
+PFO.US,D,20080502,000000,4.35658,4.37991,4.35658,4.36206,28660.974990423,0
+PFO.US,D,20080505,000000,4.36638,4.40746,4.36206,4.40746,89888.504288622,0
+PFO.US,D,20080506,000000,4.36206,4.40746,4.36206,4.36638,52013.87090863,0
+PFO.US,D,20080507,000000,4.42618,4.42618,4.36638,4.41216,29599.374826402,0
+PFO.US,D,20080508,000000,4.40295,4.40746,4.36638,4.37991,13029.477722611,0
+PFO.US,D,20080509,000000,4.38942,4.57834,4.36638,4.42089,20654.996389767,0
+PFO.US,D,20080512,000000,4.42089,4.45383,4.37559,4.45383,11683.077957945,0
+PFO.US,D,20080513,000000,4.45383,4.53187,4.37991,4.44432,34040.454050158,0
+PFO.US,D,20080514,000000,4.5002,4.5598,4.45775,4.54559,42587.032556323,0
+PFO.US,D,20080515,000000,4.50883,4.54559,4.47686,4.54559,43698.832361994,0
+PFO.US,D,20080516,000000,4.54137,4.63294,4.44432,4.45775,60198.349478087,0
+PFO.US,D,20080519,000000,4.46324,4.54559,4.45775,4.54137,30582.654654537,0
+PFO.US,D,20080520,000000,4.43059,4.5598,4.43059,4.51363,44003.812308688,0
+PFO.US,D,20080521,000000,4.45383,4.55029,4.42089,4.53667,72639.287303567,0
+PFO.US,D,20080522,000000,4.55029,4.58235,4.54559,4.58235,31399.674511732,0
+PFO.US,D,20080523,000000,4.58235,4.62852,4.54559,4.61039,24013.855802681,0
+PFO.US,D,20080527,000000,4.60588,4.63294,4.58235,4.63294,30845.81460854,0
+PFO.US,D,20080528,000000,4.60588,4.68392,4.59137,4.62852,49331.271377515,0
+PFO.US,D,20080529,000000,4.62421,4.62852,4.54559,4.5598,99558.102598498,0
+PFO.US,D,20080530,000000,4.56411,4.56863,4.54559,4.54559,34456.613977418,0
+PFO.US,D,20080602,000000,4.56411,4.56411,4.54559,4.54559,15545.817282787,0
+PFO.US,D,20080603,000000,4.5598,4.56863,4.55029,4.55029,17644.97691588,0
+PFO.US,D,20080604,000000,4.55029,4.56863,4.54559,4.54559,29496.35484441,0
+PFO.US,D,20080605,000000,4.54559,4.59137,4.46746,4.48588,37973.573362698,0
+PFO.US,D,20080606,000000,4.46746,4.50883,4.46746,4.5002,16067.037191684,0
+PFO.US,D,20080609,000000,4.555,4.61902,4.46324,4.53187,139423.77563048,0
+PFO.US,D,20080610,000000,4.4948,4.53667,4.49049,4.50441,11474.997994315,0
+PFO.US,D,20080611,000000,4.45383,4.45775,4.38942,4.38942,94884.463415391,0
+PFO.US,D,20080612,000000,4.43509,4.43509,4.36206,4.36206,36676.133589474,0
+PFO.US,D,20080613,000000,4.36206,4.43059,4.36206,4.36206,66590.688360787,0
+PFO.US,D,20080616,000000,4.33392,4.37058,4.33392,4.36206,8743.4384717571,0
+PFO.US,D,20080617,000000,4.33392,4.36206,4.27393,4.3152,16301.637150679,0
+PFO.US,D,20080618,000000,4.26481,4.31078,4.22324,4.2604,12675.537784477,0
+PFO.US,D,20080619,000000,4.21431,4.56863,4.19147,4.28284,53111.390716799,0
+PFO.US,D,20080620,000000,4.32,4.56411,4.11255,4.20529,49563.831336867,0
+PFO.US,D,20080623,000000,4.31078,4.31078,4.16823,4.22324,38362.193294772,0
+PFO.US,D,20080624,000000,4.26931,4.47686,4.10352,4.32971,97557.882948111,0
+PFO.US,D,20080625,000000,4.24637,4.37058,4.22324,4.32,19326.956621892,0
+PFO.US,D,20080626,000000,4.23255,4.35225,4.1498,4.35225,50785.791123284,0
+PFO.US,D,20080627,000000,4.35225,4.43059,4.28284,4.34814,34301.574004517,0
+PFO.US,D,20080630,000000,4.30627,4.30627,4.22324,4.26931,21949.376163526,0
+PFO.US,D,20080701,000000,4.25088,4.29274,4.13167,4.15422,68825.507970168,0
+PFO.US,D,20080702,000000,4.31078,4.31078,4.18246,4.24206,55924.550225093,0
+PFO.US,D,20080703,000000,4.24637,4.24637,4.1498,4.1498,3048.7794671118,0
+PFO.US,D,20080707,000000,4.16823,4.2004,4.13167,4.13167,45829.611989562,0
+PFO.US,D,20080708,000000,4.13608,4.19539,4.13167,4.19539,23004.055979181,0
+PFO.US,D,20080709,000000,4.15843,4.31078,4.13167,4.13167,32445.174328993,0
+PFO.US,D,20080710,000000,4.13608,4.13608,4.04373,4.13167,39719.813057477,0
+PFO.US,D,20080711,000000,4.05294,4.05294,3.9199,3.97902,51646.670972813,0
+PFO.US,D,20080714,000000,3.93333,3.93804,3.70745,3.73089,66159.2284362,0
+PFO.US,D,20080715,000000,3.67069,3.67069,3.30274,3.45882,108178.12109183,0
+PFO.US,D,20080716,000000,3.43136,3.6753,3.37598,3.59195,105802.54150705,0
+PFO.US,D,20080717,000000,3.60598,3.77647,3.4402,3.77647,48363.291546706,0
+PFO.US,D,20080718,000000,3.80892,3.90088,3.76275,3.855,23071.375967415,0
+PFO.US,D,20080721,000000,3.80892,3.94725,3.78618,3.92362,27254.395236275,0
+PFO.US,D,20080722,000000,3.84578,3.84578,3.4955,3.64823,371450.27507517,0
+PFO.US,D,20080723,000000,3.64823,3.65215,3.56931,3.59716,25517.335539892,0
+PFO.US,D,20080724,000000,3.54167,3.56461,3.39892,3.4499,41410.972761884,0
+PFO.US,D,20080725,000000,3.44529,3.51402,3.39892,3.4499,64204.908777791,0
+PFO.US,D,20080728,000000,3.45882,3.53745,3.33481,3.38509,98084.202856118,0
+PFO.US,D,20080729,000000,3.36216,3.49108,3.36216,3.46843,64139.628789201,0
+PFO.US,D,20080730,000000,3.46843,3.75814,3.46843,3.58774,65942.988473996,0
+PFO.US,D,20080731,000000,3.62049,3.62049,3.52784,3.56931,28660.974990423,0
+PFO.US,D,20080801,000000,3.62049,3.62892,3.56461,3.62471,23389.615911789,0
+PFO.US,D,20080804,000000,3.59195,3.60598,3.56029,3.57824,14802.237412755,0
+PFO.US,D,20080805,000000,3.58344,3.59195,3.53745,3.56931,23283.535930331,0
+PFO.US,D,20080806,000000,3.53745,3.6753,3.49108,3.60598,34326.054000238,0
+PFO.US,D,20080807,000000,3.63402,3.64823,3.49108,3.54167,58076.749848916,0
+PFO.US,D,20080808,000000,3.58344,3.62892,3.58344,3.62892,13029.477722611,0
+PFO.US,D,20080811,000000,3.66147,3.69353,3.58344,3.62049,39634.133072453,0
+PFO.US,D,20080812,000000,3.54588,3.63402,3.54588,3.57401,33247.914188684,0
+PFO.US,D,20080813,000000,3.57401,3.58344,3.51402,3.53745,64089.648797936,0
+PFO.US,D,20080814,000000,3.56029,3.56029,3.44529,3.5095,38882.393203848,0
+PFO.US,D,20080815,000000,3.53745,3.55157,3.53745,3.55157,27734.815152304,0
+PFO.US,D,20080818,000000,3.53745,3.53745,3.45402,3.47686,32923.554245378,0
+PFO.US,D,20080819,000000,3.33481,3.40373,3.33481,3.34814,74900.626908314,0
+PFO.US,D,20080820,000000,3.31608,3.32578,3.22853,3.31157,49114.011415489,0
+PFO.US,D,20080821,000000,3.28363,3.36216,3.24235,3.36216,17041.137021424,0
+PFO.US,D,20080822,000000,3.35735,3.40795,3.31157,3.40795,51373.311020593,0
+PFO.US,D,20080825,000000,3.36216,3.41726,3.18676,3.34372,53620.370627835,0
+PFO.US,D,20080826,000000,3.30696,3.39892,3.19166,3.30696,39100.673165695,0
+PFO.US,D,20080827,000000,3.31157,3.35735,3.28363,3.32058,41038.672826957,0
+PFO.US,D,20080828,000000,3.21549,3.35333,3.21549,3.35333,44959.552141637,0
+PFO.US,D,20080829,000000,3.41726,3.41726,3.28363,3.32971,54893.330405338,0
+PFO.US,D,20080902,000000,3.31157,3.44529,3.22373,3.36668,119134.95917671,0
+PFO.US,D,20080903,000000,3.32578,3.32578,3.21922,3.31157,91199.204059529,0
+PFO.US,D,20080904,000000,3.24235,3.30696,3.23765,3.26049,27363.5352172,0
+PFO.US,D,20080905,000000,3.28363,3.30274,3.23765,3.26539,37386.053465389,0
+PFO.US,D,20080908,000000,3.33481,3.35333,3.20559,3.25186,55483.910302113,0
+PFO.US,D,20080909,000000,3.25617,3.26049,3.12735,3.15059,95550.523298973,0
+PFO.US,D,20080910,000000,3.155,3.155,2.89686,2.98423,160066.53202239,0
+PFO.US,D,20080911,000000,2.93823,2.95667,2.78157,2.85558,87392.564724881,0
+PFO.US,D,20080912,000000,2.8,2.84657,2.75441,2.84657,74666.026949319,0
+PFO.US,D,20080915,000000,2.6852,2.83275,2.29844,2.39902,140776.29539408,0
+PFO.US,D,20080916,000000,2.29844,2.34401,2.12352,2.16461,185032.04765872,0
+PFO.US,D,20080917,000000,1.89755,2.07235,1.83765,1.86088,159377.01214291,0
+PFO.US,D,20080918,000000,1.86088,2.2198,1.86088,2.18314,293844.60863967,0
+PFO.US,D,20080919,000000,2.51922,2.78157,2.51421,2.67569,174975.86941642,0
+PFO.US,D,20080922,000000,2.53804,2.57011,2.47303,2.50088,164899.29117768,0
+PFO.US,D,20080923,000000,2.55117,2.55648,2.36706,2.47303,114085.96005922,0
+PFO.US,D,20080924,000000,2.47834,2.51421,2.33961,2.41785,44162.932280876,0
+PFO.US,D,20080925,000000,2.54706,2.58872,2.48686,2.58872,237197.8985408,0
+PFO.US,D,20080926,000000,2.52401,2.57902,2.43167,2.57011,125177.43812057,0
+PFO.US,D,20080929,000000,2.43637,2.43637,2.06814,2.24784,42782.872522093,0
+PFO.US,D,20080930,000000,2.07235,2.09088,1.73608,1.89275,289273.98943855,0
+PFO.US,D,20081001,000000,1.84245,2.06814,1.76833,2.00324,121095.39883405,0
+PFO.US,D,20081002,000000,2.02157,2.02157,1.88833,1.92059,131119.95708189,0
+PFO.US,D,20081003,000000,1.97608,2.11892,1.97608,2.01736,72167.027386113,0
+PFO.US,D,20081006,000000,1.76833,1.92952,1.61657,1.91118,167360.55074748,0
+PFO.US,D,20081007,000000,1.86088,1.89275,1.56137,1.65343,222572.1210972,0
+PFO.US,D,20081008,000000,1.54764,1.58392,1.37726,1.42735,97117.24302513,0
+PFO.US,D,20081009,000000,1.46922,1.47863,1.19275,1.21637,188121.62711871,0
+PFO.US,D,20081010,000000,0.943922,1.30764,0.478941,1.17461,201279.62481886,0
+PFO.US,D,20081013,000000,1.37726,1.67646,1.37726,1.67646,145520.31456488,0
+PFO.US,D,20081014,000000,1.86501,2.11362,1.86501,1.95794,184769.90770456,0
+PFO.US,D,20081015,000000,1.92952,2.06814,1.88342,1.88833,141128.19533257,0
+PFO.US,D,20081016,000000,1.90196,2.13225,1.88342,2.05834,48959.991442411,0
+PFO.US,D,20081017,000000,1.99892,2.06353,1.89275,2.02647,59682.229568299,0
+PFO.US,D,20081020,000000,2.10491,2.13225,2.06353,2.08627,47201.511749771,0
+PFO.US,D,20081021,000000,2.06814,2.06814,1.89755,2.0402,66401.98839377,0
+PFO.US,D,20081022,000000,1.9804,1.99892,1.88342,1.9945,29298.474878995,0
+PFO.US,D,20081023,000000,2.02157,2.04491,1.92952,1.96607,14919.537392253,0
+PFO.US,D,20081024,000000,1.83765,2.06814,1.83765,1.97608,87382.364726664,0
+PFO.US,D,20081027,000000,1.92952,1.92952,1.78667,1.90696,82494.525580997,0
+PFO.US,D,20081028,000000,1.88342,1.99892,1.79667,1.99892,65385.048571518,0
+PFO.US,D,20081029,000000,2.01736,2.22432,1.88342,2.03559,138852.57573032,0
+PFO.US,D,20081030,000000,2.18314,2.3352,2.09088,2.2198,69036.647933264,0
+PFO.US,D,20081031,000000,2.26647,2.27069,2.13225,2.21529,31675.074463596,0
+PFO.US,D,20081103,000000,2.18314,2.24784,2.14156,2.22432,374974.37445921,0
+PFO.US,D,20081104,000000,2.24274,2.32108,2.16942,2.2801,99962.022527898,0
+PFO.US,D,20081105,000000,2.25207,2.26647,2.07705,2.09088,51703.790962829,0
+PFO.US,D,20081106,000000,2.23403,2.23403,1.99892,2.07235,80487.165931858,0
+PFO.US,D,20081107,000000,2.07705,2.20146,2.07235,2.08627,67526.028197301,0
+PFO.US,D,20081110,000000,2.15559,2.15559,1.93951,1.95265,52710.530786864,0
+PFO.US,D,20081111,000000,1.95794,1.95794,1.88342,1.91118,16730.0370758,0
+PFO.US,D,20081112,000000,1.96607,1.96607,1.695,1.74569,50817.411117757,0
+PFO.US,D,20081113,000000,1.7499,1.86088,1.66696,1.84245,69593.567835922,0
+PFO.US,D,20081114,000000,1.72725,1.88342,1.72725,1.79147,78612.406259542,0
+PFO.US,D,20081117,000000,1.76833,1.83765,1.73608,1.7545,16723.917076871,0
+PFO.US,D,20081118,000000,1.7499,1.80548,1.60725,1.74569,36927.053545617,0
+PFO.US,D,20081119,000000,1.69912,1.69912,1.40059,1.46432,64188.588780643,0
+PFO.US,D,20081120,000000,1.21137,1.48313,1.10951,1.16579,205711.52404422,0
+PFO.US,D,20081121,000000,1.19275,1.30764,1.00882,1.20657,131588.13700005,0
+PFO.US,D,20081124,000000,1.2802,1.53804,1.2802,1.46922,90697.364147243,0
+PFO.US,D,20081125,000000,1.515,1.59824,1.49246,1.58862,118989.0992022,0
+PFO.US,D,20081126,000000,1.5751,1.76,1.54764,1.71794,64886.268658698,0
+PFO.US,D,20081128,000000,1.83765,1.83765,1.76833,1.80548,45263.512088509,0
+PFO.US,D,20081201,000000,1.78667,1.78667,1.5751,1.68559,88121.864597408,0
+PFO.US,D,20081202,000000,1.61225,1.73608,1.61225,1.68078,70738.007635888,0
+PFO.US,D,20081203,000000,1.68078,1.69912,1.59824,1.59824,33022.494228084,0
+PFO.US,D,20081204,000000,1.63481,1.63481,1.48774,1.54265,90495.404182544,0
+PFO.US,D,20081205,000000,1.5703,1.69912,1.39059,1.68078,101432.86227082,0
+PFO.US,D,20081208,000000,1.85128,1.85627,1.69912,1.72266,99760.062563198,0
+PFO.US,D,20081209,000000,1.67196,1.76393,1.62138,1.69912,63078.828974616,0
+PFO.US,D,20081210,000000,1.69912,1.74569,1.65343,1.69912,66755.928331905,0
+PFO.US,D,20081211,000000,1.72725,1.72725,1.56628,1.56628,56696.690090134,0
+PFO.US,D,20081212,000000,1.49716,1.60725,1.49716,1.5751,40984.612836406,0
+PFO.US,D,20081215,000000,1.56137,1.64902,1.55176,1.58862,56760.950078901,0
+PFO.US,D,20081216,000000,1.69912,1.69912,1.55176,1.61225,116178.99969337,0
+PFO.US,D,20081217,000000,1.63481,1.83294,1.60725,1.8149,102232.54213104,0
+PFO.US,D,20081218,000000,1.79147,1.98951,1.79147,1.8149,135673.23628603,0
+PFO.US,D,20081219,000000,1.77344,2.05422,1.77344,1.90196,163815.0313672,0
+PFO.US,D,20081222,000000,1.8699,1.91589,1.72266,1.87912,156937.17256936,0
+PFO.US,D,20081223,000000,1.83765,2.00813,1.80069,1.94353,173256.14971701,0
+PFO.US,D,20081224,000000,1.99892,2.00324,1.83294,1.86088,108458.62104281,0
+PFO.US,D,20081226,000000,1.87912,1.94793,1.86088,1.92952,24538.135711043,0
+PFO.US,D,20081229,000000,2.05422,2.05422,1.86088,1.87912,51673.190968178,0
+PFO.US,D,20081230,000000,1.90696,1.93951,1.86088,1.93951,121400.37878074,0
+PFO.US,D,20081231,000000,1.96607,2.13225,1.95265,2.11362,136283.19617942,0
+PFO.US,D,20090102,000000,2.11362,2.28883,2.11362,2.28883,88106.564600083,0
+PFO.US,D,20090105,000000,2.37686,2.37686,2.29373,2.31657,213017.78276718,0
+PFO.US,D,20090106,000000,2.37186,2.44099,2.36225,2.38539,137411.31598223,0
+PFO.US,D,20090107,000000,2.31207,2.39049,2.30275,2.36225,50803.131120253,0
+PFO.US,D,20090108,000000,2.36225,2.37186,2.27069,2.2748,100009.96251952,0
+PFO.US,D,20090109,000000,2.27069,2.41373,2.25667,2.36706,81754.00571043,0
+PFO.US,D,20090112,000000,2.38539,2.38539,2.22432,2.28431,139877.67555114,0
+PFO.US,D,20090113,000000,2.28431,2.32108,2.20146,2.32108,64383.408746592,0
+PFO.US,D,20090114,000000,2.31207,2.31657,2.07705,2.14588,44079.292295494,0
+PFO.US,D,20090115,000000,2.13225,2.13225,1.98951,2.04961,177067.88905077,0
+PFO.US,D,20090116,000000,2.11362,2.15088,2.10961,2.13735,44251.672265365,0
+PFO.US,D,20090120,000000,2.27069,2.27069,2.06353,2.06353,119925.45903854,0
+PFO.US,D,20090121,000000,2.11362,2.12745,2.00324,2.12745,44932.01214645,0
+PFO.US,D,20090122,000000,2.06353,2.06814,1.93431,1.9945,111959.26043094,0
+PFO.US,D,20090123,000000,1.97608,1.99892,1.97608,1.99892,18334.496795361,0
+PFO.US,D,20090126,000000,2.00324,2.08196,2.00324,2.03559,58665.289746047,0
+PFO.US,D,20090127,000000,2.10961,2.13735,1.9849,2.13735,80173.005986769,0
+PFO.US,D,20090128,000000,2.09088,2.28883,2.09088,2.2748,114616.3599665,0
+PFO.US,D,20090129,000000,2.23834,2.24274,2.15559,2.20146,46572.171859772,0
+PFO.US,D,20090130,000000,2.18314,2.22432,2.13735,2.18314,42685.97253903,0
+PFO.US,D,20090202,000000,2.13225,2.26137,2.13225,2.2198,66019.488460625,0
+PFO.US,D,20090203,000000,2.2198,2.26647,2.15559,2.19706,37208.57349641,0
+PFO.US,D,20090204,000000,2.16942,2.22432,2.13225,2.14156,48649.911496609,0
+PFO.US,D,20090205,000000,2.15088,2.15088,1.98951,2.11362,54365.99049751,0
+PFO.US,D,20090206,000000,2.15559,2.19706,2.10491,2.18314,41699.632711429,0
+PFO.US,D,20090209,000000,2.24784,2.47834,2.24784,2.40872,704802.5368094,0
+PFO.US,D,20090210,000000,2.46863,2.46863,2.38539,2.45461,204365.12427955,0
+PFO.US,D,20090211,000000,2.4501,2.51922,2.43167,2.43167,158201.97234829,0
+PFO.US,D,20090212,000000,2.4501,2.45461,2.40402,2.43167,163483.53142514,0
+PFO.US,D,20090213,000000,2.43167,2.45461,2.38539,2.41785,149768.61382234,0
+PFO.US,D,20090217,000000,2.38539,2.40402,2.31657,2.34912,210874.76314175,0
+PFO.US,D,20090218,000000,2.40872,2.43167,2.11362,2.20146,193334.84620751,0
+PFO.US,D,20090219,000000,2.13735,2.2748,2.13225,2.13225,90663.704153127,0
+PFO.US,D,20090220,000000,2.12745,2.14588,1.8149,2.09088,360387.35700883,0
+PFO.US,D,20090223,000000,2.05834,2.07705,1.81921,1.83294,130933.29711451,0
+PFO.US,D,20090224,000000,1.8149,2.04491,1.74569,2.04491,142360.35511721,0
+PFO.US,D,20090225,000000,2.06353,2.23834,1.93431,2.16461,100073.20250847,0
+PFO.US,D,20090226,000000,2.18314,2.34912,2.1601,2.27069,66200.028429069,0
+PFO.US,D,20090227,000000,2.15088,2.15559,1.96607,2.06814,77136.466517517,0
+PFO.US,D,20090302,000000,1.9849,2.02157,1.88342,1.88342,102658.90205652,0
+PFO.US,D,20090303,000000,1.83765,1.83765,1.65343,1.70422,140201.01549463,0
+PFO.US,D,20090304,000000,1.70903,1.8101,1.70903,1.76393,68907.107955907,0
+PFO.US,D,20090305,000000,1.74137,1.7545,1.61657,1.61657,67867.728137576,0
+PFO.US,D,20090306,000000,1.61657,1.66696,1.43235,1.48774,87705.704670148,0
+PFO.US,D,20090309,000000,1.38658,1.515,1.38658,1.42735,120778.1788895,0
+PFO.US,D,20090310,000000,1.43686,1.61657,1.43235,1.55176,110959.66060565,0
+PFO.US,D,20090311,000000,1.49246,1.66216,1.49246,1.53804,164066.97132315,0
+PFO.US,D,20090312,000000,1.54265,1.76,1.52922,1.73608,157098.33254119,0
+PFO.US,D,20090313,000000,1.77344,1.83765,1.7499,1.77344,60026.989508039,0
+PFO.US,D,20090316,000000,1.79147,1.79147,1.60725,1.73176,169579.05035972,0
+PFO.US,D,20090317,000000,1.69912,1.79147,1.69059,1.77784,41892.412677734,0
+PFO.US,D,20090318,000000,1.8149,1.88342,1.78275,1.87912,81565.305743413,0
+PFO.US,D,20090319,000000,1.92549,2.00813,1.89275,1.96607,97842.46289837,0
+PFO.US,D,20090320,000000,1.81921,1.91118,1.77784,1.8101,73976.507069839,0
+PFO.US,D,20090323,000000,1.82353,2.00324,1.82353,2.00324,95786.14325779,0
+PFO.US,D,20090324,000000,1.88342,2.04491,1.87912,1.99892,96176.803189506,0
+PFO.US,D,20090325,000000,1.99892,2.13225,1.94793,2.04961,60152.44948611,0
+PFO.US,D,20090326,000000,2.04961,2.1601,2.01284,2.09598,44290.432258591,0
+PFO.US,D,20090327,000000,2.06353,2.09088,1.9804,2.02647,50793.951121858,0
+PFO.US,D,20090330,000000,1.96607,1.97137,1.87912,1.90696,22622.576045859,0
+PFO.US,D,20090331,000000,1.97608,2.15559,1.95265,2.03098,46788.411821976,0
+PFO.US,D,20090401,000000,1.9945,2.18314,1.9945,2.07705,58736.689733566,0
+PFO.US,D,20090402,000000,2.10491,2.17892,2.10491,2.14156,66616.18835633,0
+PFO.US,D,20090403,000000,2.09088,2.18314,2.07235,2.1601,47484.051700386,0
+PFO.US,D,20090406,000000,2.07235,2.12745,2.05422,2.05834,72454.667335836,0
+PFO.US,D,20090407,000000,2.09981,2.09981,2.01284,2.08196,62202.649127761,0
+PFO.US,D,20090408,000000,2.11362,2.19706,2.08627,2.18314,34001.694056931,0
+PFO.US,D,20090409,000000,2.18314,2.29373,2.16942,2.18766,81454.125762846,0
+PFO.US,D,20090413,000000,2.22951,2.29373,2.20146,2.24784,78044.266358845,0
+PFO.US,D,20090414,000000,2.28431,2.29373,2.24784,2.26647,84723.225191448,0
+PFO.US,D,20090415,000000,2.26647,2.29373,2.26647,2.29373,53286.830686133,0
+PFO.US,D,20090416,000000,2.28883,2.36706,2.28431,2.36225,330491.16223432,0
+PFO.US,D,20090417,000000,2.37186,2.37686,2.31657,2.35844,131556.51700557,0
+PFO.US,D,20090420,000000,2.35334,2.35844,2.22951,2.29373,66596.808359717,0
+PFO.US,D,20090421,000000,2.18314,2.27069,2.16461,2.19706,53863.130585404,0
+PFO.US,D,20090422,000000,2.14156,2.21089,2.12745,2.16942,64117.188793123,0
+PFO.US,D,20090423,000000,2.15559,2.28883,2.15559,2.25667,60558.409415153,0
+PFO.US,D,20090424,000000,2.2801,2.29844,2.25667,2.29373,38763.053224706,0
+PFO.US,D,20090427,000000,2.16942,2.29373,2.1601,2.24274,86546.984872678,0
+PFO.US,D,20090428,000000,2.21089,2.24274,2.19706,2.21089,14334.057494587,0
+PFO.US,D,20090429,000000,2.24274,2.27069,2.23834,2.26137,24961.435637055,0
+PFO.US,D,20090430,000000,2.30275,2.31657,2.2198,2.30725,73453.247161298,0
+PFO.US,D,20090501,000000,2.31207,2.3352,2.28883,2.3352,32679.774287987,0
+PFO.US,D,20090504,000000,2.36225,2.37686,2.29844,2.36225,68429.748039342,0
+PFO.US,D,20090505,000000,2.37186,2.38049,2.33011,2.37686,45217.612096532,0
+PFO.US,D,20090506,000000,2.37186,2.37186,2.34401,2.35844,37806.293391936,0
+PFO.US,D,20090507,000000,2.36225,2.36225,2.27069,2.29373,60986.809340274,0
+PFO.US,D,20090508,000000,2.29373,2.38539,2.29373,2.38539,55776.650250944,0
+PFO.US,D,20090511,000000,2.38539,2.46863,2.34912,2.42765,73070.747228155,0
+PFO.US,D,20090512,000000,2.43167,2.51421,2.39049,2.47834,66614.148356687,0
+PFO.US,D,20090513,000000,2.46863,2.47303,2.36225,2.36225,36228.35366774,0
+PFO.US,D,20090514,000000,2.38539,2.38539,2.32588,2.38539,53743.790606263,0
+PFO.US,D,20090515,000000,2.36706,2.51421,2.34401,2.48255,49101.77141763,0
+PFO.US,D,20090518,000000,2.61568,2.61568,2.43167,2.52401,48223.551571131,0
+PFO.US,D,20090519,000000,2.54706,2.56098,2.51421,2.55117,46729.251832316,0
+PFO.US,D,20090520,000000,2.65735,2.68049,2.55648,2.61568,46476.291876529,0
+PFO.US,D,20090521,000000,2.57011,2.68049,2.57011,2.68049,52048.550902569,0
+PFO.US,D,20090522,000000,2.67128,2.84657,2.61568,2.79598,117549.87945376,0
+PFO.US,D,20090526,000000,2.75893,2.79598,2.61568,2.74961,170569.4701866,0
+PFO.US,D,20090527,000000,2.72647,2.75441,2.66215,2.66215,48083.811595556,0
+PFO.US,D,20090528,000000,2.64795,2.79088,2.64795,2.68951,91402.18402405,0
+PFO.US,D,20090529,000000,2.79088,2.80981,2.70814,2.77275,94163.323541438,0
+PFO.US,D,20090601,000000,2.84158,2.97549,2.84158,2.86892,89379.524377586,0
+PFO.US,D,20090602,000000,2.86892,2.94785,2.86892,2.90589,38110.253338807,0
+PFO.US,D,20090603,000000,2.86892,2.87402,2.84657,2.87402,28615.074998445,0
+PFO.US,D,20090604,000000,2.89686,3.00764,2.86892,2.88324,76432.666640533,0
+PFO.US,D,20090605,000000,2.91029,2.93382,2.88324,2.88324,36764.873573963,0
+PFO.US,D,20090608,000000,3.01697,3.01697,2.82324,2.84657,49462.851354517,0
+PFO.US,D,20090609,000000,2.82765,2.94785,2.82765,2.91578,76754.986584195,0
+PFO.US,D,20090610,000000,2.98039,2.98423,2.91578,2.94314,34901.333899687,0
+PFO.US,D,20090611,000000,2.94314,3.04874,2.93823,2.96176,37901.153375357,0
+PFO.US,D,20090612,000000,2.99843,3.20559,2.91029,3.00284,54767.870427266,0
+PFO.US,D,20090615,000000,2.87814,3.0306,2.86481,2.96579,63381.768921666,0
+PFO.US,D,20090616,000000,2.98423,3.00764,2.71745,2.88805,243250.57748286,0
+PFO.US,D,20090617,000000,2.83687,2.84657,2.75441,2.75893,73884.707085884,0
+PFO.US,D,20090618,000000,2.75893,2.85078,2.75893,2.83275,35298.113830335,0
+PFO.US,D,20090619,000000,2.83687,2.87402,2.8,2.82765,53626.490626765,0
+PFO.US,D,20090622,000000,2.79088,2.79598,2.73559,2.76344,42460.552578431,0
+PFO.US,D,20090623,000000,2.84657,2.85078,2.7448,2.80981,34236.294015927,0
+PFO.US,D,20090624,000000,2.805,2.88324,2.805,2.87814,56739.530082646,0
+PFO.US,D,20090625,000000,2.85558,2.93823,2.84657,2.90589,37456.433453088,0
+PFO.US,D,20090626,000000,2.91029,2.97098,2.87402,2.91952,42809.392517458,0
+PFO.US,D,20090629,000000,2.91952,2.94314,2.87814,2.91029,55756.25025451,0
+PFO.US,D,20090630,000000,2.93823,2.95667,2.88324,2.89686,25465.315548984,0
+PFO.US,D,20090701,000000,2.92902,2.93823,2.90128,2.90589,34159.794029298,0
+PFO.US,D,20090702,000000,2.89236,2.89686,2.86892,2.86892,45373.672069254,0
+PFO.US,D,20090706,000000,2.86892,2.88805,2.78157,2.84657,53152.190709667,0
+PFO.US,D,20090707,000000,2.80981,2.89236,2.80981,2.81882,29492.274845122,0
+PFO.US,D,20090708,000000,2.85078,2.85078,2.77734,2.78637,23122.375958501,0
+PFO.US,D,20090709,000000,2.78157,2.80981,2.77734,2.8,41671.072716422,0
+PFO.US,D,20090710,000000,2.78637,2.85078,2.78637,2.85078,21586.256226994,0
+PFO.US,D,20090713,000000,2.85558,2.89236,2.84657,2.88805,41038.672826957,0
+PFO.US,D,20090714,000000,2.87814,2.92902,2.87814,2.9248,29477.994847618,0
+PFO.US,D,20090715,000000,2.92902,2.98931,2.91952,2.97549,17809.196887176,0
+PFO.US,D,20090716,000000,2.98423,3.05353,2.98423,3.05353,27505.315192418,0
+PFO.US,D,20090717,000000,3.04392,3.12245,3.04392,3.12245,21660.71621398,0
+PFO.US,D,20090720,000000,3.12245,3.21549,2.99343,3.00764,110188.54074043,0
+PFO.US,D,20090721,000000,2.99343,3.00764,2.8601,2.98423,100853.50237208,0
+PFO.US,D,20090722,000000,2.93823,2.98423,2.93823,2.96176,7110.4187571884,0
+PFO.US,D,20090723,000000,2.98423,2.98423,2.88805,2.96579,46797.59182037,0
+PFO.US,D,20090724,000000,2.98039,2.98039,2.94314,2.94314,36661.85359197,0
+PFO.US,D,20090727,000000,2.91952,2.98423,2.91952,2.97098,53694.83061482,0
+PFO.US,D,20090728,000000,2.97549,2.98039,2.77275,2.90589,59822.989543696,0
+PFO.US,D,20090729,000000,2.8601,2.95236,2.8601,2.9248,22275.776106475,0
+PFO.US,D,20090730,000000,2.98039,2.98423,2.90128,2.93382,50346.171200124,0
+PFO.US,D,20090731,000000,2.93823,2.98423,2.93382,2.97098,35096.153865635,0
+PFO.US,D,20090803,000000,3.05353,3.05804,3.00764,3.01196,55262.570340799,0
+PFO.US,D,20090804,000000,3.0306,3.04874,2.96176,3.00764,53366.390672228,0
+PFO.US,D,20090805,000000,2.97549,3.02128,2.94785,3.02128,61941.529173401,0
+PFO.US,D,20090806,000000,3.03501,3.03501,2.94314,2.97098,46415.091887227,0
+PFO.US,D,20090807,000000,2.98423,3.0306,2.94314,3.01196,18996.476679655,0
+PFO.US,D,20090810,000000,3.02559,3.0306,2.96176,3.02559,40835.692862435,0
+PFO.US,D,20090811,000000,3.00764,3.07617,3.00764,3.05804,96312.463165795,0
+PFO.US,D,20090812,000000,3.07617,3.09481,3.02559,3.03961,54914.750401593,0
+PFO.US,D,20090813,000000,3.00284,3.10853,3.00284,3.06745,96281.863171144,0
+PFO.US,D,20090814,000000,3.09951,3.09951,3.01196,3.05353,49096.67141852,0
+PFO.US,D,20090817,000000,3.03501,3.03501,2.84657,2.97549,74583.40696376,0
+PFO.US,D,20090818,000000,2.94785,3.03961,2.94314,3.03961,42541.132564346,0
+PFO.US,D,20090819,000000,2.99343,3.05353,2.98423,3.05353,11180.218045838,0
+PFO.US,D,20090820,000000,3.01196,3.05804,3.01196,3.0306,56370.290147184,0
+PFO.US,D,20090821,000000,3.04874,3.07617,3.04874,3.07617,26233.375414736,0
+PFO.US,D,20090824,000000,3.09481,3.09481,3.01697,3.04392,57953.329870489,0
+PFO.US,D,20090825,000000,3.04874,3.06745,3.0306,3.05353,23340.655920347,0
+PFO.US,D,20090826,000000,3.03501,3.08598,3.03501,3.06254,35538.833788259,0
+PFO.US,D,20090827,000000,3.05353,3.08598,3.03501,3.06254,34954.373890416,0
+PFO.US,D,20090828,000000,3.08598,3.08598,3.05804,3.06745,49719.891309589,0
+PFO.US,D,20090831,000000,3.05353,3.08088,3.03501,3.05804,44845.312161605,0
+PFO.US,D,20090901,000000,3.0306,3.09059,3.02128,3.04874,50343.111200659,0
+PFO.US,D,20090902,000000,3.01697,3.06254,3.01697,3.04392,31572.054481602,0
+PFO.US,D,20090903,000000,3.02128,3.19637,3.02128,3.08598,124483.83824179,0
+PFO.US,D,20090904,000000,3.09481,3.10853,3.08598,3.10853,16280.217154423,0
+PFO.US,D,20090908,000000,3.11362,3.13618,3.10441,3.13618,15625.377268881,0
+PFO.US,D,20090909,000000,3.10853,3.15059,3.10853,3.14128,16939.137039253,0
+PFO.US,D,20090910,000000,3.12735,3.20108,3.12735,3.14128,40115.572988304,0
+PFO.US,D,20090911,000000,3.16882,3.17295,3.08598,3.10441,55729.730259146,0
+PFO.US,D,20090914,000000,3.10441,3.17823,3.10441,3.17823,64816.908670821,0
+PFO.US,D,20090915,000000,3.18275,3.18275,3.16882,3.18275,16595.397099333,0
+PFO.US,D,20090916,000000,3.21549,3.28882,3.21549,3.27441,49870.851283204,0
+PFO.US,D,20090917,000000,3.24696,3.30696,3.24696,3.29294,36156.953680221,0
+PFO.US,D,20090918,000000,3.30696,3.32971,3.28363,3.32971,40714.312883651,0
+PFO.US,D,20090921,000000,3.32971,3.32971,3.27441,3.28882,16997.27702909,0
+PFO.US,D,20090922,000000,3.32058,3.32058,3.26539,3.27911,37492.133446848,0
+PFO.US,D,20090923,000000,3.32058,3.32058,3.28363,3.32058,66946.668298566,0
+PFO.US,D,20090924,000000,3.30696,3.32058,3.28882,3.30696,19452.416599963,0
+PFO.US,D,20090925,000000,3.17823,3.37598,3.17823,3.37598,91807.123953272,0
+PFO.US,D,20090928,000000,3.34814,3.40795,3.34814,3.38039,30242.994713905,0
+PFO.US,D,20090929,000000,3.40795,3.40795,3.35333,3.35735,33261.174186366,0
+PFO.US,D,20090930,000000,3.38971,3.38971,3.33942,3.33942,18635.396742767,0
+PFO.US,D,20091001,000000,3.36216,3.37137,3.32058,3.35333,47413.671712687,0
+PFO.US,D,20091002,000000,3.34372,3.35333,3.32058,3.32971,28774.194970633,0
+PFO.US,D,20091005,000000,3.28363,3.32971,3.28363,3.32058,37550.273436685,0
+PFO.US,D,20091006,000000,3.32971,3.38039,3.31608,3.37137,82922.925506118,0
+PFO.US,D,20091007,000000,3.35333,3.39892,3.35333,3.36668,29271.954883632,0
+PFO.US,D,20091008,000000,3.39441,3.42176,3.35333,3.39441,24098.515787884,0
+PFO.US,D,20091009,000000,3.35735,3.41295,3.35735,3.38039,38940.533193686,0
+PFO.US,D,20091012,000000,3.38039,3.43559,3.36216,3.42647,64434.408737678,0
+PFO.US,D,20091013,000000,3.4402,3.4402,3.35333,3.37137,35570.453782733,0
+PFO.US,D,20091014,000000,3.36216,3.40795,3.35333,3.39441,68691.887993524,0
+PFO.US,D,20091015,000000,3.37137,3.42647,3.36668,3.42176,49740.291306023,0
+PFO.US,D,20091016,000000,3.43559,3.4402,3.38039,3.43136,42352.432597328,0
+PFO.US,D,20091019,000000,3.43136,3.44529,3.41295,3.4402,27102.415262839,0
+PFO.US,D,20091020,000000,3.44529,3.44529,3.40795,3.41295,30187.914723533,0
+PFO.US,D,20091021,000000,3.43559,3.43559,3.37137,3.40795,40207.372972258,0
+PFO.US,D,20091022,000000,3.43559,3.43559,3.37598,3.37598,33781.374095442,0
+PFO.US,D,20091023,000000,3.41726,3.41726,3.33942,3.39892,35845.853734596,0
+PFO.US,D,20091026,000000,3.40373,3.42176,3.39892,3.40373,17667.416911958,0
+PFO.US,D,20091027,000000,3.42176,3.42176,3.38971,3.42176,39518.873092599,0
+PFO.US,D,20091028,000000,3.42176,3.42176,3.21922,3.32971,51543.650990819,0
+PFO.US,D,20091029,000000,3.35333,3.39892,3.31157,3.35333,60966.40934384,0
+PFO.US,D,20091030,000000,3.32058,3.32578,3.25617,3.26539,23794.555841011,0
+PFO.US,D,20091102,000000,3.08598,3.37137,3.08598,3.33481,61194.889303904,0
+PFO.US,D,20091103,000000,3.27441,3.27441,3.15932,3.24235,92736.343790856,0
+PFO.US,D,20091104,000000,3.27441,3.30274,3.24696,3.24696,69761.867806504,0
+PFO.US,D,20091105,000000,3.27911,3.29765,3.23363,3.29294,101273.74229863,0
+PFO.US,D,20091106,000000,3.26539,3.28882,3.22373,3.25617,92582.323817776,0
+PFO.US,D,20091109,000000,3.25617,3.32058,3.25617,3.31608,104519.38173134,0
+PFO.US,D,20091110,000000,3.32058,3.34814,3.32058,3.32971,69836.32779349,0
+PFO.US,D,20091111,000000,3.32058,3.34814,3.32058,3.34814,38478.473274448,0
+PFO.US,D,20091112,000000,3.34372,3.34372,3.29294,3.29765,32265.654360369,0
+PFO.US,D,20091113,000000,3.34372,3.34372,3.28882,3.32578,57389.269969078,0
+PFO.US,D,20091116,000000,3.37137,3.37137,3.34814,3.36216,58431.709786874,0
+PFO.US,D,20091117,000000,3.36216,3.36216,3.29765,3.33942,70688.027644623,0
+PFO.US,D,20091118,000000,3.32971,3.38971,3.30696,3.38971,78355.36630447,0
+PFO.US,D,20091119,000000,3.39441,3.39441,3.32971,3.35735,107577.34119684,0
+PFO.US,D,20091120,000000,3.37598,3.39892,3.34372,3.35333,55824.590242565,0
+PFO.US,D,20091123,000000,3.55157,3.55157,3.35333,3.37598,31543.494486594,0
+PFO.US,D,20091124,000000,3.33942,3.39441,3.33942,3.34814,56127.530189616,0
+PFO.US,D,20091125,000000,3.38509,3.42176,3.36668,3.39441,42571.732558998,0
+PFO.US,D,20091127,000000,3.21549,3.40795,3.21549,3.38971,27244.195238058,0
+PFO.US,D,20091130,000000,3.41295,3.42176,3.35333,3.41726,39674.933065322,0
+PFO.US,D,20091201,000000,3.41726,3.48206,3.41295,3.4402,89825.264299675,0
+PFO.US,D,20091202,000000,3.46843,3.47265,3.42647,3.43136,30883.554601944,0
+PFO.US,D,20091203,000000,3.36668,3.41295,3.35333,3.35735,97373.262980381,0
+PFO.US,D,20091204,000000,3.37598,3.41726,3.35735,3.36668,57385.189969792,0
+PFO.US,D,20091207,000000,3.42176,3.42176,3.32971,3.39892,46148.871933758,0
+PFO.US,D,20091208,000000,3.40373,3.45402,3.38971,3.42647,74200.907030617,0
+PFO.US,D,20091209,000000,3.4499,3.4499,3.38039,3.43136,60502.309424959,0
+PFO.US,D,20091210,000000,3.46843,3.4955,3.40373,3.42176,75634.006780129,0
+PFO.US,D,20091211,000000,3.45882,3.49108,3.39441,3.46843,82357.845604886,0
+PFO.US,D,20091214,000000,3.53265,3.58344,3.48657,3.56461,98910.402711708,0
+PFO.US,D,20091215,000000,3.60128,3.61098,3.51873,3.58344,102140.74214708,0
+PFO.US,D,20091216,000000,3.65215,3.71676,3.56931,3.67069,126803.31783638,0
+PFO.US,D,20091217,000000,3.6753,3.85039,3.6753,3.80892,108780.94098646,0
+PFO.US,D,20091218,000000,3.83195,3.9199,3.82697,3.88255,140188.77549676,0
+PFO.US,D,20091221,000000,3.95157,4.00275,3.855,3.86412,92262.043873757,0
+PFO.US,D,20091222,000000,3.88255,3.90999,3.855,3.90088,80776.845881225,0
+PFO.US,D,20091223,000000,3.90088,3.95637,3.86412,3.92873,57170.990007231,0
+PFO.US,D,20091224,000000,3.90088,3.9744,3.90088,3.96559,32134.074383368,0
+PFO.US,D,20091228,000000,4.01588,4.01588,3.83687,3.87314,122764.11854238,0
+PFO.US,D,20091229,000000,3.86902,3.90999,3.83195,3.85951,31517.994491052,0
+PFO.US,D,20091230,000000,3.86902,3.87314,3.83195,3.84578,38941.553193508,0
+PFO.US,D,20091231,000000,3.86902,3.87314,3.7955,3.7955,58953.949695593,0
+PFO.US,D,20100104,000000,3.78088,3.84069,3.72559,3.83687,86417.444895319,0
+PFO.US,D,20100105,000000,3.83687,3.87314,3.79,3.79,72627.047305708,0
+PFO.US,D,20100106,000000,3.7955,3.83195,3.78618,3.78618,60534.949419253,0
+PFO.US,D,20100107,000000,3.80892,3.84069,3.79,3.80422,54607.730455258,0
+PFO.US,D,20100108,000000,3.82275,3.88255,3.80892,3.86902,132924.3367665,0
+PFO.US,D,20100111,000000,3.89637,3.93333,3.85951,3.92362,42350.392597685,0
+PFO.US,D,20100112,000000,3.86412,3.93804,3.86412,3.92362,49802.511295149,0
+PFO.US,D,20100113,000000,3.95637,3.98422,3.93804,3.95637,14711.457428622,0
+PFO.US,D,20100114,000000,3.9199,3.98823,3.9199,3.98823,37139.213508534,0
+PFO.US,D,20100115,000000,3.93804,3.99314,3.90999,3.93804,88614.524511298,0
+PFO.US,D,20100119,000000,3.95637,4.02088,3.93804,4.02088,45630.712024327,0
+PFO.US,D,20100120,000000,4.01588,4.01588,3.96559,3.99314,19333.076620821,0
+PFO.US,D,20100121,000000,3.99314,3.99726,3.94725,3.94725,53990.630563118,0
+PFO.US,D,20100122,000000,3.94725,3.96069,3.88255,3.90598,74806.786924717,0
+PFO.US,D,20100125,000000,3.90088,3.94725,3.90088,3.90999,61277.509289464,0
+PFO.US,D,20100126,000000,3.86902,3.9199,3.86902,3.90999,30457.194676466,0
+PFO.US,D,20100127,000000,3.90598,3.90598,3.87805,3.89186,38000.093358062,0
+PFO.US,D,20100128,000000,3.89637,3.89637,3.85951,3.87805,22509.356065649,0
+PFO.US,D,20100129,000000,3.855,3.89186,3.76275,3.82275,68664.347998338,0
+PFO.US,D,20100201,000000,3.80892,3.90598,3.77206,3.81324,97185.583013184,0
+PFO.US,D,20100202,000000,3.86412,3.90088,3.7955,3.87805,66006.228462943,0
+PFO.US,D,20100203,000000,3.89637,3.94246,3.88725,3.91441,82101.825649635,0
+PFO.US,D,20100204,000000,3.92362,3.92362,3.76744,3.77206,75545.266795638,0
+PFO.US,D,20100205,000000,3.74461,3.77206,3.58774,3.69353,137341.95599435,0
+PFO.US,D,20100208,000000,3.66147,3.74461,3.66147,3.70313,29718.714805544,0
+PFO.US,D,20100209,000000,3.7352,3.79,3.71676,3.72559,34015.974054437,0
+PFO.US,D,20100210,000000,3.72177,3.84578,3.72177,3.81824,38084.753343265,0
+PFO.US,D,20100211,000000,3.82697,3.90088,3.82697,3.89637,46999.551785071,0
+PFO.US,D,20100212,000000,3.855,4.04373,3.855,3.92362,64847.508665473,0
+PFO.US,D,20100216,000000,3.95637,4.07618,3.94725,4.01588,122514.21858606,0
+PFO.US,D,20100217,000000,4.01588,4.07618,4.00697,4.02568,71827.367445481,0
+PFO.US,D,20100218,000000,3.95637,4.06177,3.93804,4.00275,64378.308747483,0
+PFO.US,D,20100219,000000,3.95637,4.17265,3.95637,4.0899,57435.169961056,0
+PFO.US,D,20100222,000000,4.14029,4.2004,3.96069,3.99314,73840.84709355,0
+PFO.US,D,20100223,000000,3.95157,4.06177,3.95157,3.97902,28786.434968493,0
+PFO.US,D,20100224,000000,4.0299,4.10352,3.96069,4.09911,69481.367855533,0
+PFO.US,D,20100225,000000,4.12657,4.12657,4.00275,4.01157,85118.985122274,0
+PFO.US,D,20100226,000000,4.04843,4.09471,4.02568,4.06697,32597.154302428,0
+PFO.US,D,20100301,000000,4.09911,4.15422,4.08481,4.11775,45269.632087438,0
+PFO.US,D,20100302,000000,4.15843,4.2004,4.03451,4.15843,62625.949053773,0
+PFO.US,D,20100303,000000,4.145,4.18647,4.145,4.1498,41701.672711073,0
+PFO.US,D,20100304,000000,4.17265,4.17265,4.01588,4.04843,79961.866023673,0
+PFO.US,D,20100305,000000,4.04373,4.04373,4.00697,4.01588,73445.087162725,0
+PFO.US,D,20100308,000000,3.98422,4.07618,3.98422,4.04843,24350.455743847,0
+PFO.US,D,20100309,000000,4.04373,4.08078,4.00697,4.01157,42434.032583065,0
+PFO.US,D,20100310,000000,3.98422,4.04373,3.96559,3.99314,115580.25979803,0
+PFO.US,D,20100311,000000,4.01588,4.02088,3.93804,3.97902,71762.087456891,0
+PFO.US,D,20100312,000000,3.98422,4.02088,3.95157,3.99314,100613.80241398,0
+PFO.US,D,20100315,000000,3.99314,4.05804,3.99314,4.05804,42552.352562385,0
+PFO.US,D,20100316,000000,4.06697,4.11255,4.06697,4.10853,38218.37331991,0
+PFO.US,D,20100317,000000,4.34814,4.42618,4.25088,4.42089,591148.03667477,0
+PFO.US,D,20100318,000000,4.44432,4.54559,4.41216,4.46746,297649.20797467,0
+PFO.US,D,20100319,000000,4.52274,4.57372,4.46746,4.57372,248717.77652727,0
+PFO.US,D,20100322,000000,4.57834,4.57834,4.45383,4.51784,207050.78381014,0
+PFO.US,D,20100323,000000,4.54559,4.70706,4.54559,4.62421,181593.62825972,0
+PFO.US,D,20100324,000000,4.59137,4.66099,4.52706,4.54559,142876.47502699,0
+PFO.US,D,20100325,000000,4.64225,4.67452,4.53667,4.56863,129034.05744647,0
+PFO.US,D,20100326,000000,4.64225,4.64716,4.555,4.555,156884.13257863,0
+PFO.US,D,20100329,000000,4.5598,4.57834,4.54559,4.56411,40948.912842646,0
+PFO.US,D,20100330,000000,4.59137,4.60588,4.52274,4.54559,67604.568183573,0
+PFO.US,D,20100331,000000,4.56863,4.59137,4.52706,4.56863,53196.050702,0
+PFO.US,D,20100401,000000,4.59137,4.59685,4.56863,4.59685,48298.011558116,0
+PFO.US,D,20100405,000000,4.57834,4.58765,4.54559,4.54559,77479.186457615,0
+PFO.US,D,20100406,000000,4.54559,4.555,4.41216,4.48588,152599.1133276,0
+PFO.US,D,20100407,000000,4.53187,4.55029,4.40746,4.47686,168882.39048148,0
+PFO.US,D,20100408,000000,4.44,4.61039,4.44,4.61039,107615.08119024,0
+PFO.US,D,20100409,000000,4.70236,4.70236,4.61039,4.61039,125192.73811788,0
+PFO.US,D,20100412,000000,4.62421,4.62852,4.56411,4.56863,129115.65743221,0
+PFO.US,D,20100413,000000,4.56863,4.56863,4.51363,4.54559,60535.969419075,0
+PFO.US,D,20100414,000000,4.56863,4.61509,4.52274,4.61509,67488.288203897,0
+PFO.US,D,20100415,000000,4.64716,4.64716,4.56411,4.56411,126589.11787382,0
+PFO.US,D,20100416,000000,4.58765,4.61509,4.51784,4.60059,83838.88534602,0
+PFO.US,D,20100419,000000,4.59137,4.60059,4.55029,4.60059,94588.663467094,0
+PFO.US,D,20100420,000000,4.59137,4.66099,4.58235,4.65166,105288.46159691,0
+PFO.US,D,20100421,000000,4.64716,4.64716,4.53667,4.61509,75592.186787439,0
+PFO.US,D,20100422,000000,4.59137,4.59137,4.54559,4.5598,34955.393890238,0
+PFO.US,D,20100423,000000,4.59843,4.68295,4.59843,4.67324,75670.726773711,0
+PFO.US,D,20100426,000000,4.67452,4.71177,4.63794,4.67452,87496.604706696,0
+PFO.US,D,20100427,000000,4.68392,4.70706,4.59137,4.68853,59645.509574717,0
+PFO.US,D,20100428,000000,4.70706,4.72079,4.63794,4.68853,78966.346197678,0
+PFO.US,D,20100429,000000,4.70236,4.70236,4.64225,4.68392,43263.292438121,0
+PFO.US,D,20100430,000000,4.70706,4.70706,4.64716,4.66099,34093.494040887,0
+PFO.US,D,20100503,000000,4.68392,4.71177,4.66099,4.70236,31322.154525283,0
+PFO.US,D,20100504,000000,4.69775,4.71617,4.59137,4.62852,52309.670856929,0
+PFO.US,D,20100505,000000,4.59685,4.62852,4.52274,4.52706,54684.230441885,0
+PFO.US,D,20100506,000000,4.50441,4.53667,4.16823,4.36206,399710.39013566,0
+PFO.US,D,20100507,000000,4.43059,4.45383,4.05804,4.3152,256470.79517214,0
+PFO.US,D,20100510,000000,4.49049,4.68392,4.42618,4.58765,140908.8953709,0
+PFO.US,D,20100511,000000,4.59137,4.61902,4.5002,4.61509,48936.531446512,0
+PFO.US,D,20100512,000000,4.61509,4.69333,4.60588,4.65166,55288.070336341,0
+PFO.US,D,20100513,000000,4.61902,4.87785,4.61902,4.81265,110165.08074453,0
+PFO.US,D,20100514,000000,4.77578,4.87785,4.69775,4.77187,85061.865132257,0
+PFO.US,D,20100517,000000,4.77187,4.77187,4.57834,4.7253,62751.409031844,0
+PFO.US,D,20100518,000000,4.7301,4.75304,4.66099,4.69775,61535.569244358,0
+PFO.US,D,20100519,000000,4.62421,4.63794,4.41216,4.50883,136037.37622238,0
+PFO.US,D,20100520,000000,4.32471,4.32471,4.11255,4.16333,362417.15665405,0
+PFO.US,D,20100521,000000,4.02088,4.64716,3.76275,4.25588,407836.72871528,0
+PFO.US,D,20100524,000000,4.32971,4.45775,4.23255,4.37058,101688.88222607,0
+PFO.US,D,20100525,000000,4.23255,4.26481,4.11255,4.22813,122993.61850227,0
+PFO.US,D,20100526,000000,4.23706,4.38942,4.23706,4.28284,104655.04170762,0
+PFO.US,D,20100527,000000,4.37991,4.41216,4.32,4.37991,26920.855294573,0
+PFO.US,D,20100528,000000,4.42089,4.45775,4.36206,4.40746,22188.056121807,0
+PFO.US,D,20100601,000000,4.38461,4.38942,4.32971,4.32971,30883.554601944,0
+PFO.US,D,20100602,000000,4.35658,4.42618,4.3152,4.38942,16538.277109317,0
+PFO.US,D,20100603,000000,4.42618,4.43059,4.33892,4.38942,45224.752095284,0
+PFO.US,D,20100604,000000,4.36638,4.43059,4.28284,4.41216,72929.987252757,0
+PFO.US,D,20100607,000000,4.45383,4.45383,4.41735,4.45383,42362.632595546,0
+PFO.US,D,20100608,000000,4.51784,4.52706,4.39892,4.45383,94508.083481177,0
+PFO.US,D,20100609,000000,4.52706,4.52706,4.45775,4.51784,40518.472917881,0
+PFO.US,D,20100610,000000,4.54137,4.56863,4.5002,4.555,42053.572649565,0
+PFO.US,D,20100611,000000,4.50441,4.59137,4.50441,4.54559,45042.172127196,0
+PFO.US,D,20100614,000000,4.59137,4.59137,4.41216,4.42618,48479.571526382,0
+PFO.US,D,20100615,000000,4.47686,4.48588,4.43059,4.44432,63785.688851066,0
+PFO.US,D,20100616,000000,4.44432,4.47216,4.37991,4.39343,155220.51286941,0
+PFO.US,D,20100617,000000,4.39892,4.44922,4.39892,4.41735,64710.828689362,0
+PFO.US,D,20100618,000000,4.45383,4.45383,4.37559,4.42618,33404.994161228,0
+PFO.US,D,20100621,000000,4.44922,4.44922,4.29274,4.30627,91742.863964503,0
+PFO.US,D,20100622,000000,4.31078,4.33392,4.25088,4.27393,62685.109043433,0
+PFO.US,D,20100623,000000,4.26481,4.28794,4.24637,4.24637,49172.151405328,0
+PFO.US,D,20100624,000000,4.22324,4.2604,4.19539,4.2604,39737.153054447,0
+PFO.US,D,20100625,000000,4.23255,4.34814,4.21431,4.33892,85997.204968772,0
+PFO.US,D,20100628,000000,4.30627,4.38461,4.30627,4.37559,32671.614289413,0
+PFO.US,D,20100629,000000,4.35225,4.37058,4.28284,4.29657,46217.211921814,0
+PFO.US,D,20100630,000000,4.32501,4.32501,4.26863,4.31078,20072.576491567,0
+PFO.US,D,20100701,000000,4.2604,4.28284,4.13167,4.17716,68303.268061449,0
+PFO.US,D,20100702,000000,4.21912,4.24206,4.19147,4.21912,30279.714707488,0
+PFO.US,D,20100706,000000,4.21912,4.28794,4.21912,4.25088,44975.872138784,0
+PFO.US,D,20100707,000000,4.24206,4.26931,4.20932,4.26481,19767.596544874,0
+PFO.US,D,20100708,000000,4.34814,4.34814,4.2604,4.29657,45725.572007746,0
+PFO.US,D,20100709,000000,4.28794,4.30627,4.26481,4.28794,33984.354059964,0
+PFO.US,D,20100712,000000,4.28794,4.29274,4.24206,4.25588,44864.692158216,0
+PFO.US,D,20100713,000000,4.29657,4.35225,4.27393,4.28794,40008.473007023,0
+PFO.US,D,20100714,000000,4.27844,4.3152,4.27844,4.30187,37250.3934891,0
+PFO.US,D,20100715,000000,4.28794,4.29274,4.25088,4.29274,36217.133669701,0
+PFO.US,D,20100716,000000,4.2604,4.29274,4.24637,4.27844,37151.453506393,0
+PFO.US,D,20100719,000000,4.27844,4.30187,4.26481,4.29274,23740.49585046,0
+PFO.US,D,20100720,000000,4.26931,4.35225,4.26931,4.32971,60051.46950376,0
+PFO.US,D,20100721,000000,4.3152,4.44922,4.3152,4.41735,83791.965354221,0
+PFO.US,D,20100722,000000,4.43059,4.53187,4.41216,4.50883,96303.2831674,0
+PFO.US,D,20100723,000000,4.49049,4.61509,4.45383,4.51784,91586.803991781,0
+PFO.US,D,20100726,000000,4.53187,4.59137,4.53187,4.5598,53378.630670088,0
+PFO.US,D,20100727,000000,4.54559,4.54559,4.40746,4.46324,92283.463870014,0
+PFO.US,D,20100728,000000,4.45383,4.49049,4.45383,4.46746,39962.573015046,0
+PFO.US,D,20100729,000000,4.50441,4.57372,4.46324,4.56411,34523.933965651,0
+PFO.US,D,20100730,000000,4.58765,4.61509,4.56411,4.56863,57745.249906858,0
+PFO.US,D,20100802,000000,4.61509,4.64716,4.57372,4.58765,38542.733263216,0
+PFO.US,D,20100803,000000,4.60588,4.62421,4.5598,4.59137,30520.434665413,0
+PFO.US,D,20100804,000000,4.57834,4.61902,4.57834,4.59137,27838.855134119,0
+PFO.US,D,20100805,000000,4.56411,4.59137,4.54137,4.58765,32636.934295476,0
+PFO.US,D,20100806,000000,4.58765,4.71617,4.58765,4.71617,96042.163213041,0
+PFO.US,D,20100809,000000,4.74853,4.80873,4.7301,4.73451,67709.62816521,0
+PFO.US,D,20100810,000000,4.70706,4.77187,4.70706,4.7301,56229.530171787,0
+PFO.US,D,20100811,000000,4.73931,4.74853,4.70706,4.74853,61783.429201035,0
+PFO.US,D,20100812,000000,4.74853,4.82647,4.62852,4.66099,138180.3958478,0
+PFO.US,D,20100813,000000,4.6701,4.74363,4.60588,4.72079,49709.691311373,0
+PFO.US,D,20100816,000000,4.74363,4.84578,4.74363,4.84578,56429.450136843,0
+PFO.US,D,20100817,000000,4.83588,4.86353,4.82235,4.82235,58187.929829483,0
+PFO.US,D,20100818,000000,4.85951,4.90471,4.84029,4.90471,82509.825578322,0
+PFO.US,D,20100819,000000,4.9099,4.93275,4.87265,4.87265,87216.104755725,0
+PFO.US,D,20100820,000000,4.80334,4.82235,4.74853,4.78059,36655.73359304,0
+PFO.US,D,20100823,000000,4.83187,4.85422,4.74853,4.75784,188657.12702511,0
+PFO.US,D,20100824,000000,4.76647,4.78059,4.61902,4.73451,117174.51951937,0
+PFO.US,D,20100825,000000,4.74853,4.77187,4.65647,4.67452,35951.933716056,0
+PFO.US,D,20100826,000000,4.66549,4.67961,4.61039,4.63294,97844.502898015,0
+PFO.US,D,20100827,000000,4.62852,4.64716,4.5598,4.64225,91637.803982867,0
+PFO.US,D,20100830,000000,4.66099,4.70236,4.62852,4.62852,43646.812371088,0
+PFO.US,D,20100831,000000,4.65295,4.69059,4.625,4.69059,38858.933207949,0
+PFO.US,D,20100901,000000,4.7301,4.75304,4.6701,4.71177,33404.994161228,0
+PFO.US,D,20100902,000000,4.68853,4.69333,4.63794,4.65647,53691.770615355,0
+PFO.US,D,20100903,000000,4.68853,4.70236,4.61509,4.69333,84680.385198935,0
+PFO.US,D,20100907,000000,4.71617,4.72079,4.66099,4.72079,273896.47212635,0
+PFO.US,D,20100908,000000,4.74363,4.91422,4.7253,4.89108,211444.94304209,0
+PFO.US,D,20100909,000000,4.95559,4.95559,4.87265,4.91422,166523.13089385,0
+PFO.US,D,20100910,000000,4.90029,4.93275,4.88215,4.90029,81602.025736994,0
+PFO.US,D,20100913,000000,4.90471,4.95069,4.89108,4.95069,180763.34840485,0
+PFO.US,D,20100914,000000,4.95069,4.99284,4.9099,4.99284,75422.866817033,0
+PFO.US,D,20100915,000000,4.95559,5.00637,4.92382,4.98736,196766.12560777,0
+PFO.US,D,20100916,000000,4.98736,4.98736,4.94196,4.97383,113595.34014496,0
+PFO.US,D,20100917,000000,4.97383,4.98324,4.9099,4.93696,120082.53901108,0
+PFO.US,D,20100920,000000,4.95069,5.01117,4.9099,4.94676,138622.05577061,0
+PFO.US,D,20100921,000000,4.93696,4.95559,4.80334,4.85422,84261.16527221,0
+PFO.US,D,20100922,000000,4.88215,4.88215,4.76236,4.76236,97865.92289427,0
+PFO.US,D,20100923,000000,4.76236,4.76236,4.63794,4.70236,115540.47980498,0
+PFO.US,D,20100924,000000,4.7253,4.7253,4.67452,4.70236,73578.707139369,0
+PFO.US,D,20100927,000000,4.71177,4.83588,4.71177,4.83588,37804.253392292,0
+PFO.US,D,20100928,000000,4.80873,4.92775,4.73931,4.92775,100290.46247049,0
+PFO.US,D,20100929,000000,4.95069,4.96961,4.89108,4.90471,107547.76120201,0
+PFO.US,D,20100930,000000,4.90588,4.95706,4.90588,4.91088,26536.315361787,0
+PFO.US,D,20101001,000000,4.94196,4.9646,4.90471,4.94676,23743.555849925,0
+PFO.US,D,20101004,000000,4.90471,4.94196,4.87785,4.89108,61563.109239545,0
+PFO.US,D,20101005,000000,4.90029,4.90029,4.80873,4.84578,64548.648717709,0
+PFO.US,D,20101006,000000,4.83588,4.89598,4.79422,4.81265,70463.627683845,0
+PFO.US,D,20101007,000000,4.81265,4.90029,4.79912,4.89108,59827.069542982,0
+PFO.US,D,20101008,000000,4.91422,4.95559,4.84029,4.84981,65056.608628924,0
+PFO.US,D,20101011,000000,4.86353,4.87785,4.83588,4.86353,61105.129319593,0
+PFO.US,D,20101012,000000,4.88637,4.90471,4.86815,4.90471,44978.932138249,0
+PFO.US,D,20101013,000000,4.90471,4.90471,4.86815,4.87785,115321.17984332,0
+PFO.US,D,20101014,000000,4.85422,4.88215,4.84578,4.86353,102692.56205064,0
+PFO.US,D,20101015,000000,4.85422,4.85951,4.80334,4.85951,37962.353364659,0
+PFO.US,D,20101018,000000,4.79912,4.79912,4.62852,4.66549,678503.88140607,0
+PFO.US,D,20101019,000000,4.61509,4.64716,4.51784,4.555,372973.134809,0
+PFO.US,D,20101020,000000,4.53667,4.5598,4.5002,4.555,142424.61510598,0
+PFO.US,D,20101021,000000,4.57834,4.60588,4.56411,4.57834,104430.64174685,0
+PFO.US,D,20101022,000000,4.56411,4.62852,4.5598,4.60588,85861.544992484,0
+PFO.US,D,20101025,000000,4.57834,4.61902,4.56411,4.59137,55318.670330994,0
+PFO.US,D,20101026,000000,4.56863,4.64716,4.55029,4.62852,75229.066850907,0
+PFO.US,D,20101027,000000,4.60059,4.60588,4.56411,4.60059,76448.98663768,0
+PFO.US,D,20101028,000000,4.58765,4.64225,4.57834,4.64225,61236.709296596,0
+PFO.US,D,20101029,000000,4.66363,4.69735,4.65843,4.69735,74449.786987115,0
+PFO.US,D,20101101,000000,4.73931,4.74363,4.69333,4.69775,50065.671249151,0
+PFO.US,D,20101102,000000,4.69775,4.74363,4.69775,4.73931,48860.031459882,0
+PFO.US,D,20101103,000000,4.7253,4.7301,4.61902,4.67452,121179.03881943,0
+PFO.US,D,20101104,000000,4.73451,4.79001,4.66099,4.76647,130248.87723414,0
+PFO.US,D,20101105,000000,4.77187,4.79001,4.72079,4.7253,44032.372303696,0
+PFO.US,D,20101108,000000,4.75304,4.75304,4.69775,4.73931,246612.49689524,0
+PFO.US,D,20101109,000000,4.71177,4.74363,4.65647,4.66549,195774.68578106,0
+PFO.US,D,20101110,000000,4.65166,4.71617,4.65166,4.71177,78299.266314274,0
+PFO.US,D,20101111,000000,4.67961,4.79422,4.66549,4.73451,104310.28176788,0
+PFO.US,D,20101112,000000,4.72079,4.72079,4.68853,4.68853,51409.011014353,0
+PFO.US,D,20101115,000000,4.68392,4.68853,4.63794,4.67452,67712.688164676,0
+PFO.US,D,20101116,000000,4.64225,4.64225,4.32971,4.42618,270416.23273465,0
+PFO.US,D,20101117,000000,4.38461,4.5002,4.19147,4.46324,214976.18242487,0
+PFO.US,D,20101118,000000,4.50441,4.53667,4.49049,4.50883,57843.169889743,0
+PFO.US,D,20101119,000000,4.56411,4.59137,4.42089,4.44922,66713.088339392,0
+PFO.US,D,20101122,000000,4.50883,4.55029,4.46746,4.55029,97222.303006767,0
+PFO.US,D,20101123,000000,4.5598,4.59685,4.5002,4.59685,72801.46727522,0
+PFO.US,D,20101124,000000,4.60588,4.63794,4.56863,4.62852,32198.334372138,0
+PFO.US,D,20101126,000000,4.58765,4.58765,4.57372,4.57834,6667.7388345632,0
+PFO.US,D,20101129,000000,4.5598,4.60059,4.50441,4.57834,34975.793886672,0
+PFO.US,D,20101130,000000,4.58765,4.60608,4.51216,4.55431,79123.426170222,0
+PFO.US,D,20101201,000000,4.60588,4.60588,4.50883,4.56411,40017.653005419,0
+PFO.US,D,20101202,000000,4.56863,4.61902,4.51784,4.51784,53854.97058683,0
+PFO.US,D,20101203,000000,4.41216,4.4948,4.41216,4.47686,107811.94115584,0
+PFO.US,D,20101206,000000,4.42089,4.5002,4.39892,4.42618,115393.59983065,0
+PFO.US,D,20101207,000000,4.39892,4.44,4.3152,4.42089,140820.15538641,0
+PFO.US,D,20101208,000000,4.42618,4.46324,4.3152,4.34814,125813.91800932,0
+PFO.US,D,20101209,000000,4.31078,4.37991,4.26931,4.37991,185304.38761112,0
+PFO.US,D,20101210,000000,4.35658,4.37058,4.28284,4.34814,100176.22249046,0
+PFO.US,D,20101213,000000,4.30187,4.30187,4.09471,4.13608,429616.7849084,0
+PFO.US,D,20101214,000000,4.11255,4.22813,4.10853,4.19147,221961.14120399,0
+PFO.US,D,20101215,000000,4.1498,4.22813,4.05804,4.16333,180935.72837472,0
+PFO.US,D,20101216,000000,4.21961,4.30304,4.17313,4.26137,130086.69726248,0
+PFO.US,D,20101217,000000,4.27393,4.37559,4.27393,4.37559,72191.507381834,0
+PFO.US,D,20101220,000000,4.39892,4.39892,4.34314,4.36206,106455.34139294,0
+PFO.US,D,20101221,000000,4.32471,4.38942,4.23255,4.35225,121540.11875633,0
+PFO.US,D,20101222,000000,4.37559,4.37559,4.32471,4.36206,60771.589377892,0
+PFO.US,D,20101223,000000,4.29657,4.36638,4.26931,4.33892,152057.49342226,0
+PFO.US,D,20101227,000000,4.33392,4.37058,4.28284,4.36638,88324.84456193,0
+PFO.US,D,20101228,000000,4.37058,4.37058,4.32471,4.32471,55076.930373247,0
+PFO.US,D,20101229,000000,4.32501,4.36755,4.30627,4.34362,70362.647701496,0
+PFO.US,D,20101230,000000,4.36314,4.36314,4.28735,4.32501,52253.570866734,0
+PFO.US,D,20101231,000000,4.35118,4.36638,4.32117,4.36638,38219.393319731,0
+PFO.US,D,20110103,000000,4.37559,4.43059,4.37559,4.43059,85611.645036163,0
+PFO.US,D,20110104,000000,4.46324,4.46324,4.35658,4.44,124584.81822415,0
+PFO.US,D,20110105,000000,4.45775,4.45775,4.37058,4.43509,60555.349415688,0
+PFO.US,D,20110106,000000,4.41216,4.45383,4.40746,4.43059,41778.172697702,0
+PFO.US,D,20110107,000000,4.43059,4.46324,4.40746,4.46324,73153.367213714,0
+PFO.US,D,20110110,000000,4.47216,4.48588,4.44922,4.48588,55798.070247201,0
+PFO.US,D,20110111,000000,4.51784,4.51784,4.45775,4.4948,53779.490600023,0
+PFO.US,D,20110112,000000,4.51363,4.51363,4.46324,4.48118,70233.107724138,0
+PFO.US,D,20110113,000000,4.50441,4.51363,4.48118,4.51363,97571.142945794,0
+PFO.US,D,20110114,000000,4.51363,4.56411,4.50883,4.555,113212.84021182,0
+PFO.US,D,20110118,000000,4.57834,4.65166,4.555,4.61509,123934.05833789,0
+PFO.US,D,20110119,000000,4.59685,4.62421,4.57372,4.61509,40987.672835871,0
+PFO.US,D,20110120,000000,4.60588,4.62421,4.52274,4.59685,133068.15674136,0
+PFO.US,D,20110121,000000,4.59137,4.65166,4.57372,4.64225,58355.209800244,0
+PFO.US,D,20110124,000000,4.62421,4.65647,4.60059,4.64716,59571.049587731,0
+PFO.US,D,20110125,000000,4.68392,4.68392,4.58235,4.62421,87575.144692968,0
+PFO.US,D,20110126,000000,4.64716,4.65166,4.54559,4.60588,90473.984186287,0
+PFO.US,D,20110127,000000,4.63294,4.64716,4.58765,4.63294,117856.8994001,0
+PFO.US,D,20110128,000000,4.64225,4.68853,4.59137,4.61039,108295.42107133,0
+PFO.US,D,20110131,000000,4.64863,4.69804,4.61432,4.64863,91737.763965396,0
+PFO.US,D,20110201,000000,4.66549,4.69333,4.62852,4.67452,110931.10061064,0
+PFO.US,D,20110202,000000,4.66549,4.68853,4.64716,4.64716,47622.77167614,0
+PFO.US,D,20110203,000000,4.60588,4.71177,4.60588,4.68853,97731.282917802,0
+PFO.US,D,20110204,000000,4.69775,4.76647,4.66099,4.66099,110746.48064291,0
+PFO.US,D,20110207,000000,4.70706,4.7301,4.65166,4.69333,37889.933377317,0
+PFO.US,D,20110208,000000,4.71617,4.72079,4.65166,4.65647,65985.828466509,0
+PFO.US,D,20110209,000000,4.70706,4.71177,4.68392,4.69333,82073.265654627,0
+PFO.US,D,20110210,000000,4.71177,4.71617,4.66099,4.68392,41409.952762062,0
+PFO.US,D,20110211,000000,4.69775,4.71617,4.69333,4.71617,32666.514290305,0
+PFO.US,D,20110214,000000,4.72079,4.7301,4.69333,4.70236,98274.942822779,0
+PFO.US,D,20110215,000000,4.72079,4.7253,4.69333,4.72079,54526.130469519,0
+PFO.US,D,20110216,000000,4.73451,4.73451,4.70236,4.72079,32855.214257322,0
+PFO.US,D,20110218,000000,4.7301,4.73451,4.67961,4.67961,87224.264754298,0
+PFO.US,D,20110222,000000,4.67961,4.68853,4.61902,4.65647,72766.787281283,0
+PFO.US,D,20110223,000000,4.70236,4.71177,4.64716,4.69333,72294.527363828,0
+PFO.US,D,20110224,000000,4.69775,4.72079,4.67961,4.72079,34208.754020741,0
+PFO.US,D,20110225,000000,4.73451,4.79001,4.70236,4.73451,125994.45797776,0
+PFO.US,D,20110228,000000,4.73706,4.77921,4.73706,4.7652,75479.986807049,0
+PFO.US,D,20110301,000000,4.78078,4.81294,4.74334,4.74824,49364.931371633,0
+PFO.US,D,20110302,000000,4.75284,4.79011,4.72971,4.74824,84955.785150799,0
+PFO.US,D,20110303,000000,4.75255,4.7902,4.72951,4.77187,72489.347329776,0
+PFO.US,D,20110304,000000,4.77578,4.78068,4.74824,4.75284,34133.274033934,0
+PFO.US,D,20110307,000000,4.74853,4.76647,4.70706,4.73931,36764.873573963,0
+PFO.US,D,20110308,000000,4.74363,4.77578,4.74363,4.77578,50649.111147174,0
+PFO.US,D,20110309,000000,4.77578,4.79011,4.76647,4.77187,62910.529004033,0
+PFO.US,D,20110310,000000,4.75745,4.80912,4.75745,4.80912,66224.508424791,0
+PFO.US,D,20110311,000000,4.79441,4.80892,4.76226,4.78068,68889.767958937,0
+PFO.US,D,20110314,000000,4.75284,4.79441,4.75284,4.78068,9848.0982786766,0
+PFO.US,D,20110315,000000,4.7253,4.77578,4.68353,4.76647,41366.092769728,0
+PFO.US,D,20110316,000000,4.77578,4.77578,4.56254,4.62795,168763.05050234,0
+PFO.US,D,20110317,000000,4.65647,4.70843,4.64686,4.67039,38492.753271952,0
+PFO.US,D,20110318,000000,4.72029,4.73913,4.67382,4.71117,64864.848662442,0
+PFO.US,D,20110321,000000,4.74344,4.77578,4.72029,4.77578,54693.410440281,0
+PFO.US,D,20110322,000000,4.79441,4.79912,4.76647,4.79011,31076.334568248,0
+PFO.US,D,20110323,000000,4.77578,4.80892,4.77578,4.80892,36973.973537416,0
+PFO.US,D,20110324,000000,4.79912,4.83628,4.785,4.80354,65502.348551016,0
+PFO.US,D,20110325,000000,4.80381,4.83255,4.7902,4.81294,26561.81535733,0
+PFO.US,D,20110328,000000,4.79441,4.81804,4.785,4.785,27784.795143568,0
+PFO.US,D,20110329,000000,4.78068,4.85471,4.78068,4.84618,45516.472044293,0
+PFO.US,D,20110330,000000,4.83628,4.85471,4.83628,4.85011,21336.356270674,0
+PFO.US,D,20110331,000000,4.84706,4.86668,4.84706,4.85647,39482.153099017,0
+PFO.US,D,20110401,000000,4.86019,4.86912,4.84647,4.85529,73340.027181087,0
+PFO.US,D,20110404,000000,4.86402,4.88285,4.73431,4.76647,100809.64237975,0
+PFO.US,D,20110405,000000,4.73784,4.81265,4.73784,4.7799,66122.508442619,0
+PFO.US,D,20110406,000000,4.76647,4.80354,4.76647,4.78068,75614.626783516,0
+PFO.US,D,20110407,000000,4.74824,4.79922,4.74824,4.7902,39954.413016472,0
+PFO.US,D,20110408,000000,4.80381,4.80381,4.75745,4.76216,34662.653941405,0
+PFO.US,D,20110411,000000,4.76637,4.76637,4.71549,4.7198,47720.691659024,0
+PFO.US,D,20110412,000000,4.70903,4.71892,4.68598,4.6998,26832.115310085,0
+PFO.US,D,20110413,000000,4.71059,4.72951,4.71059,4.71549,22976.515983995,0
+PFO.US,D,20110414,000000,4.72951,4.75255,4.71059,4.74334,38113.313338274,0
+PFO.US,D,20110415,000000,4.75255,4.76637,4.73893,4.76216,44786.152171945,0
+PFO.US,D,20110418,000000,4.77187,4.77578,4.7252,4.77187,74891.446909919,0
+PFO.US,D,20110419,000000,4.77578,4.79922,4.77578,4.79471,15245.937335203,0
+PFO.US,D,20110420,000000,4.80912,4.84118,4.80381,4.83255,32235.054365718,0
+PFO.US,D,20110421,000000,4.82715,4.85058,4.80912,4.84647,50277.831212068,0
+PFO.US,D,20110425,000000,4.82715,4.85529,4.81824,4.83676,40124.752986699,0
+PFO.US,D,20110426,000000,4.82285,4.87902,4.82285,4.87392,22162.556126265,0
+PFO.US,D,20110427,000000,4.87902,4.92059,4.85529,4.92059,31845.414433822,0
+PFO.US,D,20110428,000000,4.90176,4.93039,4.88775,4.92059,25650.955516537,0
+PFO.US,D,20110429,000000,4.89108,4.9505,4.89108,4.92608,43232.692443471,0
+PFO.US,D,20110502,000000,4.92059,4.95843,4.92059,4.94461,38834.453212227,0
+PFO.US,D,20110503,000000,4.96293,4.99637,4.92069,4.96293,42579.892557571,0
+PFO.US,D,20110504,000000,4.96755,4.97746,4.94903,4.94903,37212.653495697,0
+PFO.US,D,20110505,000000,4.94471,4.97265,4.92069,4.97265,47218.851746739,0
+PFO.US,D,20110506,000000,4.97265,5.03853,4.91627,5.03853,36707.753583947,0
+PFO.US,D,20110509,000000,5.05598,5.05598,4.97255,4.97686,64634.328702735,0
+PFO.US,D,20110510,000000,4.98647,5.04294,4.98647,5.04294,28619.154997733,0
+PFO.US,D,20110511,000000,5.02451,5.06667,5.00598,5.02892,32051.454397809,0
+PFO.US,D,20110512,000000,5.00598,5.10411,5.00598,5.09961,57316.849981737,0
+PFO.US,D,20110513,000000,5.10411,5.16539,5.09961,5.16539,63395.028919347,0
+PFO.US,D,20110516,000000,5.16539,5.2452,5.16539,5.23578,77808.646400029,0
+PFO.US,D,20110517,000000,5.23079,5.23079,5.16039,5.16039,30050.214747602,0
+PFO.US,D,20110518,000000,5.13696,5.18412,5.12775,5.14657,52471.850828581,0
+PFO.US,D,20110519,000000,5.14657,5.18903,5.10902,5.18412,46554.831862802,0
+PFO.US,D,20110520,000000,5.19088,5.19598,5.16275,5.17226,26435.335379437,0
+PFO.US,D,20110523,000000,5.13696,5.20283,5.12775,5.15569,42783.892521914,0
+PFO.US,D,20110524,000000,5.13696,5.17461,5.13235,5.15118,25964.095461804,0
+PFO.US,D,20110525,000000,5.16039,5.16539,5.13235,5.14657,19592.156575538,0
+PFO.US,D,20110526,000000,5.13235,5.14196,5.11353,5.11353,28471.255023584,0
+PFO.US,D,20110527,000000,5.12971,5.13912,5.10568,5.125,22175.816123947,0
+PFO.US,D,20110531,000000,5.13402,5.15412,5.12442,5.14363,51480.411001873,0
+PFO.US,D,20110601,000000,5.14657,5.16999,5.14657,5.14657,50249.27121706,0
+PFO.US,D,20110602,000000,5.15118,5.16999,5.0948,5.15118,33234.654191001,0
+PFO.US,D,20110603,000000,5.10118,5.26657,5.09647,5.2101,109651.00083439,0
+PFO.US,D,20110606,000000,5.24069,5.2452,5.16539,5.19353,59040.649680438,0
+PFO.US,D,20110607,000000,5.17696,5.26206,5.17226,5.24765,44186.392276775,0
+PFO.US,D,20110608,000000,5.21441,5.2198,5.10568,5.11089,85697.325021188,0
+PFO.US,D,20110609,000000,5.06775,5.14363,5.0348,5.07274,79733.386063609,0
+PFO.US,D,20110610,000000,5.0301,5.09186,4.94519,4.94519,81723.405715778,0
+PFO.US,D,20110613,000000,4.94519,5.0399,4.94519,5.01559,60846.049364877,0
+PFO.US,D,20110614,000000,5.00647,5.05874,5.00647,5.00647,65350.368577579,0
+PFO.US,D,20110615,000000,5.02059,5.04892,4.99735,5.01559,43764.112350585,0
+PFO.US,D,20110616,000000,4.99617,5.04843,4.99617,5.00598,30622.434647584,0
+PFO.US,D,20110617,000000,5.07725,5.08216,5.02059,5.0399,52909.430752098,0
+PFO.US,D,20110620,000000,5.06775,5.13422,5.0399,5.11539,55824.590242565,0
+PFO.US,D,20110621,000000,5.11539,5.16745,5.11089,5.11089,47120.931763855,0
+PFO.US,D,20110622,000000,5.07725,5.16275,5.07725,5.125,15869.157226271,0
+PFO.US,D,20110623,000000,5.06324,5.17696,5.05874,5.16275,46996.491785605,0
+PFO.US,D,20110624,000000,5.2055,5.22873,5.13912,5.14833,48282.711560791,0
+PFO.US,D,20110627,000000,5.17696,5.24314,5.17696,5.2198,33677.334113627,0
+PFO.US,D,20110628,000000,5.20059,5.25274,5.18646,5.24314,41737.372704834,0
+PFO.US,D,20110629,000000,5.25274,5.25274,5.2055,5.23373,26252.755411349,0
+PFO.US,D,20110630,000000,5.22274,5.29707,5.19225,5.20216,55371.710321723,0
+PFO.US,D,20110701,000000,5.21599,5.21599,5.20166,5.20687,15458.097298119,0
+PFO.US,D,20110705,000000,5.21079,5.22107,5.19216,5.20687,33297.894179948,0
+PFO.US,D,20110706,000000,5.20765,5.22637,5.19735,5.20765,23441.635902697,0
+PFO.US,D,20110707,000000,5.24922,5.27314,5.22107,5.2448,38149.013332033,0
+PFO.US,D,20110708,000000,5.24922,5.26343,5.2301,5.26343,18964.856685182,0
+PFO.US,D,20110711,000000,5.2448,5.26343,5.2354,5.2402,20650.916390481,0
+PFO.US,D,20110712,000000,5.23597,5.25559,5.23597,5.25559,32198.334372138,0
+PFO.US,D,20110713,000000,5.2402,5.26343,5.2301,5.2354,22799.036015016,0
+PFO.US,D,20110714,000000,5.25451,5.25873,5.19696,5.19696,31068.174569674,0
+PFO.US,D,20110715,000000,5.18803,5.27314,5.18803,5.27314,42439.132582175,0
+PFO.US,D,20110718,000000,5.26343,5.26864,5.22569,5.25873,35998.853707854,0
+PFO.US,D,20110719,000000,5.2501,5.27421,5.24089,5.2501,25313.335575549,0
+PFO.US,D,20110720,000000,5.28745,5.32549,5.28745,5.30176,35874.413729605,0
+PFO.US,D,20110721,000000,5.32549,5.40206,5.32549,5.39265,45041.152127375,0
+PFO.US,D,20110722,000000,5.43059,5.43059,5.30176,5.31117,65468.688556898,0
+PFO.US,D,20110725,000000,5.2301,5.32549,5.2301,5.27794,75339.226831652,0
+PFO.US,D,20110726,000000,5.25755,5.25755,5.11294,5.13206,103121.98197557,0
+PFO.US,D,20110727,000000,5.12068,5.14912,4.97343,4.99246,122157.21864846,0
+PFO.US,D,20110728,000000,4.96284,5.00118,4.85128,4.94863,140201.01549463,0
+PFO.US,D,20110729,000000,4.85794,4.9804,4.85794,4.95059,58565.329763519,0
+PFO.US,D,20110801,000000,5.04931,5.06824,4.97823,5.02069,74885.326910989,0
+PFO.US,D,20110802,000000,4.99716,5.09834,4.99716,5.01147,104884.5416675,0
+PFO.US,D,20110803,000000,4.99246,5.01569,4.94922,4.99725,75151.546864457,0
+PFO.US,D,20110804,000000,4.97246,5.00059,4.86176,4.86648,65289.168588276,0
+PFO.US,D,20110805,000000,4.88118,4.8998,4.425,4.67412,370858.67517857,0
+PFO.US,D,20110808,000000,4.26324,4.47784,4.25383,4.31098,209901.68331183,0
+PFO.US,D,20110809,000000,4.31098,4.65353,4.26863,4.65353,191895.62645906,0
+PFO.US,D,20110810,000000,4.61589,4.8452,4.57314,4.80676,83603.265387203,0
+PFO.US,D,20110811,000000,4.83932,4.97823,4.78754,4.90638,75493.246804732,0
+PFO.US,D,20110812,000000,4.9098,4.99617,4.89029,4.97246,59107.969668672,0
+PFO.US,D,20110815,000000,5.03431,5.11137,4.97246,5.11137,54800.510421562,0
+PFO.US,D,20110816,000000,5.12579,5.14019,5.02941,5.1351,104072.62180942,0
+PFO.US,D,20110817,000000,5.17363,5.24089,5.02941,5.18295,97571.142945794,0
+PFO.US,D,20110818,000000,5.18295,5.18295,4.87099,4.99617,78022.84636259,0
+PFO.US,D,20110819,000000,5.00059,5.05844,4.81324,4.84245,88304.444565496,0
+PFO.US,D,20110822,000000,5.09186,5.09186,4.79912,4.8998,36147.773681825,0
+PFO.US,D,20110823,000000,4.93363,5.00059,4.88118,4.96236,53758.070603766,0
+PFO.US,D,20110824,000000,4.98187,4.99617,4.90461,4.94353,37088.213517448,0
+PFO.US,D,20110825,000000,4.97246,4.97246,4.87099,4.93363,59738.329558493,0
+PFO.US,D,20110826,000000,4.94353,5.01971,4.89029,4.99617,45675.592016482,0
+PFO.US,D,20110829,000000,5.01971,5.08245,4.99617,5.03431,23046.895971693,0
+PFO.US,D,20110830,000000,5.03931,5.03931,4.98187,5.03431,36408.893636183,0
+PFO.US,D,20110831,000000,5.09941,5.09941,5.0251,5.06451,59181.409655835,0
+PFO.US,D,20110901,000000,5.10167,5.10167,5.01971,5.08245,72868.787263454,0
+PFO.US,D,20110902,000000,5.04511,5.06961,4.9652,5.0399,52964.510742471,0
+PFO.US,D,20110906,000000,5.05,5.05471,4.94863,5.03059,103082.20198253,0
+PFO.US,D,20110907,000000,5.09991,5.1098,5.05108,5.1098,24209.69576845,0
+PFO.US,D,20110908,000000,5.12205,5.16098,5.08402,5.08402,35507.213793786,0
+PFO.US,D,20110909,000000,5.09834,5.09834,4.99716,5.06011,37244.27349017,0
+PFO.US,D,20110912,000000,5.00118,5.04558,4.94422,5.01598,33866.034080644,0
+PFO.US,D,20110913,000000,5.06432,5.07421,5.00647,5.04558,26920.855294573,0
+PFO.US,D,20110914,000000,5.08834,5.12745,5.00647,5.08402,38529.473265534,0
+PFO.US,D,20110915,000000,5.09372,5.10304,5.06912,5.10304,32132.034383725,0
+PFO.US,D,20110916,000000,5.17549,5.18049,5.13658,5.16588,33086.754216852,0
+PFO.US,D,20110919,000000,5.15138,5.22853,5.10785,5.22853,35877.47372907,0
+PFO.US,D,20110920,000000,5.25314,5.27235,5.2196,5.25314,35540.873787902,0
+PFO.US,D,20110921,000000,5.31598,5.31598,5.15609,5.16098,63362.388925053,0
+PFO.US,D,20110922,000000,5.14196,5.14196,5.03059,5.10304,44919.77214859,0
+PFO.US,D,20110923,000000,5.16098,5.16098,5.00118,5.11775,37488.053447561,0
+PFO.US,D,20110926,000000,5.11775,5.11775,5.03059,5.03059,17949.956862574,0
+PFO.US,D,20110927,000000,5.05,5.14196,5.05,5.07912,51259.07104056,0
+PFO.US,D,20110928,000000,5.08402,5.11294,5.01598,5.01598,46774.131824471,0
+PFO.US,D,20110929,000000,5.06432,5.08402,5.01598,5.05471,21497.516242505,0
+PFO.US,D,20110930,000000,5.07648,5.07648,5.02578,5.06138,28936.374942286,0
+PFO.US,D,20111003,000000,5.05,5.05,4.90471,4.99716,54966.770392501,0
+PFO.US,D,20111004,000000,4.86167,4.90029,4.68618,4.86167,99818.202553036,0
+PFO.US,D,20111005,000000,4.81324,4.9852,4.81324,4.97059,28887.414950844,0
+PFO.US,D,20111006,000000,4.95059,5.06834,4.93176,5.06363,56833.370066243,0
+PFO.US,D,20111007,000000,5.04127,5.07098,4.97833,5.03677,24015.895802324,0
+PFO.US,D,20111010,000000,5.09834,5.09834,4.96284,5.02088,54977.99039054,0
+PFO.US,D,20111011,000000,5.0402,5.0402,4.96284,5.00118,25526.515538287,0
+PFO.US,D,20111012,000000,4.98304,5.07558,4.98304,5.02216,27066.715269079,0
+PFO.US,D,20111013,000000,5.02717,5.02717,4.97833,5.01736,11756.51794511,0
+PFO.US,D,20111014,000000,5.00226,5.17294,5.00226,5.0852,36125.333685748,0
+PFO.US,D,20111017,000000,5.1098,5.27049,5.0951,5.19726,41336.512774899,0
+PFO.US,D,20111018,000000,5.21666,5.27049,5.19726,5.2651,54309.890507315,0
+PFO.US,D,20111019,000000,5.24569,5.28941,5.22167,5.24569,26368.015391203,0
+PFO.US,D,20111020,000000,5.22167,5.23098,5.18803,5.18803,22465.496073314,0
+PFO.US,D,20111021,000000,5.19726,5.24569,5.17804,5.17804,42167.812629598,0
+PFO.US,D,20111024,000000,5.17294,5.2951,5.13402,5.13402,58675.489744264,0
+PFO.US,D,20111025,000000,5.13206,5.19098,5.11275,5.17637,66179.628432635,0
+PFO.US,D,20111026,000000,5.16814,5.30431,5.16814,5.2749,49995.291261453,0
+PFO.US,D,20111027,000000,5.30431,5.35334,5.2951,5.34314,45735.772005964,0
+PFO.US,D,20111028,000000,5.34294,5.34805,5.30882,5.33784,27454.315201333,0
+PFO.US,D,20111031,000000,5.3098,5.34548,5.3098,5.34548,25301.095577687,0
+PFO.US,D,20111101,000000,5.29901,5.29901,5.12745,5.2452,95910.583236039,0
+PFO.US,D,20111102,000000,5.23627,5.2651,5.17294,5.24118,57396.409967831,0
+PFO.US,D,20111103,000000,5.2354,5.2402,5.07833,5.13206,68328.768056993,0
+PFO.US,D,20111104,000000,5.13235,5.21196,5.13235,5.16265,82738.305538387,0
+PFO.US,D,20111107,000000,5.11441,5.19726,5.0951,5.0951,51367.191021663,0
+PFO.US,D,20111108,000000,5.09324,5.14206,5.01471,5.01471,64692.468692571,0
+PFO.US,D,20111109,000000,4.94098,5.05901,4.94098,4.95059,73640.927128494,0
+PFO.US,D,20111110,000000,4.97059,5.0098,4.92147,4.92147,73591.967137052,0
+PFO.US,D,20111111,000000,4.9951,5.01471,4.93176,4.93176,63160.428960353,0
+PFO.US,D,20111114,000000,4.97539,4.99981,4.92147,4.96118,65503.368550836,0
+PFO.US,D,20111115,000000,4.93608,5.03922,4.93608,4.9852,50697.051138794,0
+PFO.US,D,20111116,000000,5.01921,5.14686,5.0098,5.08774,65091.288622862,0
+PFO.US,D,20111117,000000,5.07354,5.11765,5.03412,5.06834,48851.871461308,0
+PFO.US,D,20111118,000000,5.06834,5.11765,5.01921,5.09794,29880.894777196,0
+PFO.US,D,20111121,000000,5.08354,5.08774,5.02921,5.04863,36128.393685212,0
+PFO.US,D,20111122,000000,5.06363,5.14206,5.05373,5.10785,35921.333721404,0
+PFO.US,D,20111123,000000,5.08774,5.16647,5.02451,5.04863,52424.930836783,0
+PFO.US,D,20111125,000000,5.01471,5.09794,5.01471,5.04863,12916.2577424,0
+PFO.US,D,20111128,000000,5.13206,5.13696,5.08354,5.11275,20661.116388697,0
+PFO.US,D,20111129,000000,5.14686,5.14686,5.04863,5.06834,23603.81587435,0
+PFO.US,D,20111130,000000,5.18098,5.20166,5.08804,5.17588,51047.931077465,0
+PFO.US,D,20111201,000000,5.18636,5.23,5.10274,5.20089,40385.872941058,0
+PFO.US,D,20111202,000000,5.17892,5.20863,5.14383,5.20863,27465.535199371,0
+PFO.US,D,20111205,000000,5.20608,5.2497,5.19618,5.2402,37091.273516913,0
+PFO.US,D,20111206,000000,5.20775,5.28254,5.20775,5.25716,36821.993563979,0
+PFO.US,D,20111207,000000,5.22363,5.27765,5.21853,5.22363,38471.333275696,0
+PFO.US,D,20111208,000000,5.19735,5.23216,5.19735,5.20216,21392.456260868,0
+PFO.US,D,20111209,000000,5.19333,5.28765,5.19333,5.21314,34971.713887385,0
+PFO.US,D,20111212,000000,5.19333,5.28765,5.14873,5.19333,56107.130193181,0
+PFO.US,D,20111213,000000,5.19824,5.26323,5.19333,5.24314,48521.391519072,0
+PFO.US,D,20111214,000000,5.20863,5.24775,5.18353,5.24775,33474.354149105,0
+PFO.US,D,20111215,000000,5.23323,5.30245,5.22363,5.25314,21633.176218794,0
+PFO.US,D,20111216,000000,5.27284,5.36195,5.27284,5.36195,21637.25621808,0
+PFO.US,D,20111219,000000,5.36716,5.44588,5.35245,5.44156,53693.810614998,0
+PFO.US,D,20111220,000000,5.47108,5.50597,5.45089,5.47617,41006.032832662,0
+PFO.US,D,20111221,000000,5.50597,5.50597,5.49579,5.50597,12874.43774971,0
+PFO.US,D,20111222,000000,5.49579,5.59991,5.49579,5.59991,52890.050755485,0
+PFO.US,D,20111223,000000,5.59991,5.67432,5.59991,5.64932,49763.751301924,0
+PFO.US,D,20111227,000000,5.62931,5.71863,5.61962,5.71863,42580.912557394,0
+PFO.US,D,20111228,000000,5.68952,5.68952,5.6051,5.6051,36148.793681647,0
+PFO.US,D,20111229,000000,5.6051,5.6251,5.49579,5.52568,38600.873253053,0
+PFO.US,D,20111230,000000,5.55548,5.58648,5.55059,5.55059,23761.915846717,0
+PFO.US,D,20120103,000000,5.54559,5.59039,5.39637,5.46108,97498.722958453,0
+PFO.US,D,20120104,000000,5.49579,5.50049,5.41119,5.47108,47031.171779544,0
+PFO.US,D,20120105,000000,5.48569,5.575,5.48569,5.54039,48869.211458278,0
+PFO.US,D,20120106,000000,5.57677,5.67716,5.57176,5.60647,40407.292937314,0
+PFO.US,D,20120109,000000,5.64441,5.68952,5.64441,5.67432,87126.344771413,0
+PFO.US,D,20120110,000000,5.68637,5.71598,5.65137,5.66186,84736.48518913,0
+PFO.US,D,20120111,000000,5.67716,5.71598,5.65137,5.66186,62837.089016868,0
+PFO.US,D,20120112,000000,5.67216,5.85265,5.66235,5.66666,74844.52691812,0
+PFO.US,D,20120113,000000,5.68637,5.70549,5.65137,5.68637,58659.169747116,0
+PFO.US,D,20120117,000000,5.68166,5.68166,5.65137,5.65137,126726.81784975,0
+PFO.US,D,20120118,000000,5.65137,5.70108,5.65137,5.69079,37819.553389619,0
+PFO.US,D,20120119,000000,5.69079,5.79568,5.65137,5.78578,60107.569493954,0
+PFO.US,D,20120120,000000,5.8202,5.87579,5.73637,5.79078,68476.668031141,0
+PFO.US,D,20120123,000000,5.74118,5.79078,5.72627,5.79078,55913.330227055,0
+PFO.US,D,20120124,000000,5.77127,5.83049,5.70549,5.71598,150474.45369897,0
+PFO.US,D,20120125,000000,5.66186,5.73127,5.62147,5.65137,100476.10243804,0
+PFO.US,D,20120126,000000,5.67716,5.68128,5.61108,5.65137,53489.810650655,0
+PFO.US,D,20120127,000000,5.67216,5.69696,5.65716,5.66666,43699.852361816,0
+PFO.US,D,20120130,000000,5.65657,5.71147,5.65657,5.67716,32747.094276221,0
+PFO.US,D,20120131,000000,5.73235,5.76304,5.64118,5.75784,64977.04864283,0
+PFO.US,D,20120201,000000,5.77127,5.86157,5.67716,5.76107,53441.870659035,0
+PFO.US,D,20120202,000000,5.72147,5.87579,5.72147,5.81549,83828.685347801,0
+PFO.US,D,20120203,000000,5.81196,5.83255,5.78716,5.82245,60458.449432625,0
+PFO.US,D,20120206,000000,5.79078,5.85108,5.79078,5.79078,47715.591659916,0
+PFO.US,D,20120207,000000,5.79657,5.83755,5.75736,5.79657,55408.430315305,0
+PFO.US,D,20120208,000000,5.88216,5.89236,5.82686,5.88216,64412.988741421,0
+PFO.US,D,20120209,000000,5.92236,5.92236,5.86245,5.89735,63078.828974616,0
+PFO.US,D,20120210,000000,5.88705,5.94843,5.86245,5.92236,87024.344789242,0
+PFO.US,D,20120213,000000,5.92814,5.98735,5.90235,5.97755,52907.390752455,0
+PFO.US,D,20120214,000000,5.96706,6.06294,5.96706,6.06294,40091.092992583,0
+PFO.US,D,20120215,000000,6.11362,6.11362,6.02304,6.04824,40807.132867428,0
+PFO.US,D,20120216,000000,5.99274,6.11362,5.98735,6.02304,72231.28737488,0
+PFO.US,D,20120217,000000,6.05745,6.22922,6.02304,6.14853,96579.703119086,0
+PFO.US,D,20120221,000000,6.14853,6.29961,6.05333,6.06294,90587.204166498,0
+PFO.US,D,20120222,000000,6.02304,6.02755,5.97755,6.01824,82471.065585097,0
+PFO.US,D,20120223,000000,6.02304,6.18353,6.02304,6.10853,73942.847075722,0
+PFO.US,D,20120224,000000,6.11931,6.17304,6.02755,6.07844,57557.569939663,0
+PFO.US,D,20120227,000000,6.07844,6.10853,5.97755,6.06294,87558.824695821,0
+PFO.US,D,20120228,000000,6.05333,6.05745,6.00304,6.01824,55099.370369324,0
+PFO.US,D,20120229,000000,6.05667,6.07844,5.96461,6.01118,52992.050737657,0
+PFO.US,D,20120301,000000,6.02304,6.04373,5.99863,6.02304,33089.814216318,0
+PFO.US,D,20120302,000000,6.00177,6.04824,5.88999,5.95166,151423.05353316,0
+PFO.US,D,20120305,000000,5.92814,6.04824,5.92236,5.98313,288590.58955801,0
+PFO.US,D,20120306,000000,5.92549,6.00177,5.89461,5.99147,345734.03957005,0
+PFO.US,D,20120307,000000,5.97716,6.04294,5.93716,5.98687,173569.28966227,0
+PFO.US,D,20120308,000000,6.00177,6.06207,5.97187,6.03833,90037.424262592,0
+PFO.US,D,20120309,000000,6.02226,6.11362,6.00774,6.09294,137462.31597332,0
+PFO.US,D,20120312,000000,6.17304,6.17304,6.06207,6.08814,29205.65489522,0
+PFO.US,D,20120313,000000,6.07794,6.12373,6.03775,6.07363,49075.251422264,0
+PFO.US,D,20120314,000000,6.07363,6.11362,6.02226,6.03775,35134.91385886,0
+PFO.US,D,20120315,000000,6.01216,6.11362,6.01216,6.02687,74119.30704488,0
+PFO.US,D,20120316,000000,6.02226,6.08255,6.02226,6.04294,77164.006512704,0
+PFO.US,D,20120319,000000,6.06207,6.07794,5.78941,5.82521,229390.81990538,0
+PFO.US,D,20120320,000000,5.81471,5.91088,5.7296,5.7851,170548.05019035,0
+PFO.US,D,20120321,000000,5.7599,5.76431,5.59774,5.64824,121862.43869999,0
+PFO.US,D,20120322,000000,5.61314,5.71922,5.61314,5.71431,64266.108767094,0
+PFO.US,D,20120323,000000,5.67882,5.82521,5.67882,5.68902,101338.00228739,0
+PFO.US,D,20120326,000000,5.67432,5.72471,5.57814,5.57814,87855.64464394,0
+PFO.US,D,20120327,000000,5.45686,5.52726,5.43118,5.44598,308062.38615457,0
+PFO.US,D,20120328,000000,5.48147,5.56754,5.46657,5.56754,56020.430208335,0
+PFO.US,D,20120329,000000,5.58274,5.58274,5.47166,5.52217,58999.849687569,0
+PFO.US,D,20120330,000000,5.5048,5.59647,5.5048,5.55059,52411.6708391,0
+PFO.US,D,20120402,000000,5.51255,5.62853,5.51255,5.58805,66347.928403218,0
+PFO.US,D,20120403,000000,5.63599,5.63599,5.53451,5.53451,67053.768279847,0
+PFO.US,D,20120404,000000,5.50814,5.53911,5.47343,5.52411,35958.053714985,0
+PFO.US,D,20120405,000000,5.51393,5.57461,5.48843,5.52411,28414.135033567,0
+PFO.US,D,20120409,000000,5.52726,5.54745,5.50216,5.54235,20623.376395294,0
+PFO.US,D,20120410,000000,5.55765,5.55765,5.47166,5.48666,42766.552524946,0
+PFO.US,D,20120411,000000,5.52411,5.54971,5.50814,5.54971,19406.516607986,0
+PFO.US,D,20120412,000000,5.51833,5.60039,5.48324,5.56471,56940.470047523,0
+PFO.US,D,20120413,000000,5.52411,5.64588,5.52411,5.64118,96188.023187545,0
+PFO.US,D,20120416,000000,5.62608,5.65137,5.62039,5.64588,27044.275273001,0
+PFO.US,D,20120417,000000,5.63814,5.71431,5.63814,5.70961,38939.513193864,0
+PFO.US,D,20120418,000000,5.67216,5.68686,5.59039,5.67216,109959.04078055,0
+PFO.US,D,20120419,000000,5.65137,5.71236,5.65137,5.69696,33895.614075473,0
+PFO.US,D,20120420,000000,5.66186,5.76304,5.65137,5.74275,37528.853440429,0
+PFO.US,D,20120423,000000,5.70216,5.74834,5.66599,5.74275,35908.073723721,0
+PFO.US,D,20120424,000000,5.76304,5.76304,5.63039,5.64118,49815.771292831,0
+PFO.US,D,20120425,000000,5.67216,5.81863,5.65657,5.81373,71185.787557622,0
+PFO.US,D,20120426,000000,5.78333,5.78843,5.71236,5.74275,38758.97322542,0
+PFO.US,D,20120427,000000,5.74834,5.8801,5.74834,5.83471,61650.829224211,0
+PFO.US,D,20120430,000000,5.86294,5.86294,5.76569,5.78657,41295.71278203,0
+PFO.US,D,20120501,000000,5.81118,5.84814,5.71431,5.7449,60914.389352933,0
+PFO.US,D,20120502,000000,5.76304,5.83471,5.76304,5.76843,52750.310779911,0
+PFO.US,D,20120503,000000,5.76569,5.78657,5.75108,5.76569,23065.255968484,0
+PFO.US,D,20120504,000000,5.79078,5.79078,5.75108,5.7606,37943.993367869,0
+PFO.US,D,20120507,000000,5.75284,5.78843,5.75284,5.78843,21929.996166913,0
+PFO.US,D,20120508,000000,5.76304,5.78333,5.75284,5.76843,18715.976728684,0
+PFO.US,D,20120509,000000,5.75108,5.81118,5.75108,5.77127,15436.677301862,0
+PFO.US,D,20120510,000000,5.7554,5.7755,5.7554,5.7554,20077.676490675,0
+PFO.US,D,20120511,000000,5.75108,5.77127,5.7449,5.7449,32448.234328457,0
+PFO.US,D,20120514,000000,5.7554,5.81118,5.7252,5.80608,44522.992217942,0
+PFO.US,D,20120515,000000,5.79598,5.81608,5.78138,5.81608,21189.476296346,0
+PFO.US,D,20120516,000000,5.78138,5.81118,5.75108,5.79598,36307.913653834,0
+PFO.US,D,20120517,000000,5.79078,5.79078,5.71922,5.71922,14988.897380129,0
+PFO.US,D,20120518,000000,5.70961,5.82187,5.67882,5.78138,43161.292455949,0
+PFO.US,D,20120521,000000,5.79598,5.79598,5.7449,5.7755,8577.1785008173,0
+PFO.US,D,20120522,000000,5.7554,5.78138,5.68333,5.70961,27018.775277458,0
+PFO.US,D,20120523,000000,5.70363,5.70961,5.63225,5.69922,57522.889945723,0
+PFO.US,D,20120524,000000,5.66324,5.7349,5.64765,5.7304,12077.81788895,0
+PFO.US,D,20120525,000000,5.75108,5.79078,5.70363,5.7554,41019.292830344,0
+PFO.US,D,20120529,000000,5.78657,5.78657,5.7304,5.75108,12367.497838318,0
+PFO.US,D,20120530,000000,5.67882,5.75108,5.67882,5.67882,16417.917130356,0
+PFO.US,D,20120531,000000,5.71431,5.77127,5.69372,5.75108,21381.236262829,0
+PFO.US,D,20120601,000000,5.70147,5.70147,5.64029,5.64989,45761.272001506,0
+PFO.US,D,20120604,000000,5.64295,5.68902,5.56118,5.57647,53327.630679002,0
+PFO.US,D,20120605,000000,5.54058,5.57176,5.48883,5.5251,86524.5448766,0
+PFO.US,D,20120606,000000,5.52147,5.63452,5.50617,5.57304,40450.132929826,0
+PFO.US,D,20120607,000000,5.56774,5.60432,5.54216,5.56774,51009.17108424,0
+PFO.US,D,20120608,000000,5.52686,5.59344,5.50617,5.59344,36402.773637254,0
+PFO.US,D,20120611,000000,5.58147,5.59187,5.5197,5.57647,29042.454923744,0
+PFO.US,D,20120612,000000,5.56284,5.6251,5.50617,5.60922,32068.794394779,0
+PFO.US,D,20120613,000000,5.54216,5.62931,5.53177,5.61441,39283.253133782,0
+PFO.US,D,20120614,000000,5.63225,5.66324,5.63225,5.63225,34285.254007369,0
+PFO.US,D,20120615,000000,5.63452,5.65578,5.63452,5.65578,28848.654957618,0
+PFO.US,D,20120618,000000,5.64529,5.67716,5.63452,5.64989,20056.256494419,0
+PFO.US,D,20120619,000000,5.64029,5.72784,5.64029,5.71236,31143.654556481,0
+PFO.US,D,20120620,000000,5.69609,5.76921,5.68128,5.76921,43209.232447571,0
+PFO.US,D,20120621,000000,5.72265,5.77921,5.70676,5.72265,33508.014143221,0
+PFO.US,D,20120622,000000,5.69118,5.84128,5.68128,5.84128,63228.768948409,0
+PFO.US,D,20120625,000000,5.8048,5.80921,5.72784,5.80921,26813.755313294,0
+PFO.US,D,20120626,000000,5.68637,5.92863,5.68637,5.92863,48097.071593237,0
+PFO.US,D,20120627,000000,5.87706,5.89236,5.85128,5.88705,22954.075987916,0
+PFO.US,D,20120628,000000,5.84128,5.85658,5.77921,5.85658,18872.036701406,0
+PFO.US,D,20120629,000000,5.85658,5.92863,5.80921,5.87706,38640.6532461,0
+PFO.US,D,20120702,000000,5.91805,5.92863,5.86206,5.87706,39406.67311221,0
+PFO.US,D,20120703,000000,5.88785,5.92412,5.8052,5.90833,10566.178153166,0
+PFO.US,D,20120705,000000,5.90324,5.99147,5.90324,5.98166,15482.577293841,0
+PFO.US,D,20120706,000000,5.97098,6.01216,5.94118,5.99147,32444.154329171,0
+PFO.US,D,20120709,000000,6.01118,6.06207,5.9854,6.06207,19610.51657233,0
+PFO.US,D,20120710,000000,6.10657,6.11784,6.00774,6.03902,26883.115301171,0
+PFO.US,D,20120711,000000,6.04451,6.04451,5.90324,5.97098,50670.53114343,0
+PFO.US,D,20120712,000000,5.91912,6.04451,5.90833,5.97647,29571.834831215,0
+PFO.US,D,20120713,000000,5.9902,6.04265,5.9854,6.01627,23593.615876134,0
+PFO.US,D,20120716,000000,6.05873,6.07559,5.88785,6.05373,23666.035863475,0
+PFO.US,D,20120717,000000,6.04265,6.13529,6.04265,6.13059,39235.313142162,0
+PFO.US,D,20120718,000000,6.17529,6.18657,6.125,6.18657,52568.750811645,0
+PFO.US,D,20120719,000000,6.2099,6.2452,6.16363,6.22657,67344.468229036,0
+PFO.US,D,20120720,000000,6.23089,6.23089,6.13226,6.13226,22416.536081872,0
+PFO.US,D,20120723,000000,6.09078,6.12157,6.03304,6.09558,33846.654084031,0
+PFO.US,D,20120724,000000,6.09558,6.12157,5.99147,6.06441,23115.235959748,0
+PFO.US,D,20120725,000000,6.04951,6.09558,6.00225,6.09558,20902.856346444,0
+PFO.US,D,20120726,000000,6.14196,6.17304,6.09078,6.14196,24658.495690006,0
+PFO.US,D,20120727,000000,6.14736,6.15824,5.99755,6.02304,39755.513051237,0
+PFO.US,D,20120730,000000,6.05873,6.11784,6.02824,6.11784,10896.658095401,0
+PFO.US,D,20120731,000000,6.16863,6.16863,6.04451,6.11128,19826.756534533,0
+PFO.US,D,20120801,000000,6.10657,6.17304,6.09078,6.14736,17262.476982737,0
+PFO.US,D,20120802,000000,6.15824,6.2048,6.10069,6.2048,48157.251582719,0
+PFO.US,D,20120803,000000,6.23647,6.2499,6.19343,6.2099,17252.276984519,0
+PFO.US,D,20120806,000000,6.1998,6.26647,6.1998,6.22657,24059.755794658,0
+PFO.US,D,20120807,000000,6.27735,6.34853,6.23647,6.27147,19376.936613156,0
+PFO.US,D,20120808,000000,6.27735,6.39128,6.27735,6.30902,33231.594191536,0
+PFO.US,D,20120809,000000,6.28735,6.57354,6.27147,6.28735,53133.830712876,0
+PFO.US,D,20120810,000000,6.27147,6.27147,6.19343,6.19343,26851.495306696,0
+PFO.US,D,20120813,000000,6.19343,6.32001,6.19343,6.32001,23432.455904302,0
+PFO.US,D,20120814,000000,6.32697,6.35657,6.32697,6.33676,15283.677328605,0
+PFO.US,D,20120815,000000,6.30264,6.38128,6.30264,6.31471,29250.534887375,0
+PFO.US,D,20120816,000000,6.35853,6.40775,6.33049,6.36382,16207.797167081,0
+PFO.US,D,20120817,000000,6.33049,6.43226,6.33049,6.39128,22754.15602286,0
+PFO.US,D,20120820,000000,6.35529,6.43226,6.28245,6.34362,38262.233312244,0
+PFO.US,D,20120821,000000,6.43785,6.43785,6.33538,6.37549,29636.094819984,0
+PFO.US,D,20120822,000000,6.44609,6.44609,6.22275,6.28431,83417.62541965,0
+PFO.US,D,20120823,000000,6.41176,6.41176,6.22824,6.28431,45493.012048394,0
+PFO.US,D,20120824,000000,6.22275,6.26393,6.21197,6.26393,26725.015328804,0
+PFO.US,D,20120827,000000,6.28431,6.28431,6.18549,6.18549,46659.891844438,0
+PFO.US,D,20120828,000000,6.20676,6.24284,6.17462,6.21197,25914.11547054,0
+PFO.US,D,20120829,000000,6.19559,6.23274,6.19146,6.21197,11603.517971851,0
+PFO.US,D,20120830,000000,6.18549,6.23873,6.18549,6.19559,13611.897620811,0
+PFO.US,D,20120831,000000,6.24696,6.25275,6.19146,6.25275,11066.998065628,0
+PFO.US,D,20120904,000000,6.25275,6.25275,6.13333,6.20676,23558.935882195,0
+PFO.US,D,20120905,000000,6.22824,6.22824,6.17069,6.18549,25410.235558611,0
+PFO.US,D,20120906,000000,6.18549,6.23873,6.1649,6.1649,32851.134258036,0
+PFO.US,D,20120907,000000,6.18549,6.26393,6.14853,6.1802,28349.875044798,0
+PFO.US,D,20120910,000000,6.18549,6.25275,6.00304,6.1802,61855.849188377,0
+PFO.US,D,20120911,000000,6.18549,6.21197,6.15942,6.19559,26916.775295287,0
+PFO.US,D,20120912,000000,6.25854,6.29578,6.22824,6.27431,73169.68721086,0
+PFO.US,D,20120913,000000,6.27921,6.27921,6.23274,6.23873,50110.551241308,0
+PFO.US,D,20120914,000000,6.22824,6.31207,6.21197,6.25275,44024.212305122,0
+PFO.US,D,20120917,000000,6.22824,6.29578,6.21197,6.21197,23760.895846895,0
+PFO.US,D,20120918,000000,6.21696,6.25275,6.19146,6.21197,39630.053073166,0
+PFO.US,D,20120919,000000,6.2452,6.33538,6.18295,6.26186,45961.191966563,0
+PFO.US,D,20120920,000000,6.23647,6.33961,6.22079,6.32559,29137.314907165,0
+PFO.US,D,20120921,000000,6.3098,6.32559,6.2149,6.26647,64337.508754614,0
+PFO.US,D,20120924,000000,6.28304,6.3098,6.25617,6.3098,21116.036309182,0
+PFO.US,D,20120925,000000,6.30344,6.35029,6.28735,6.32088,13528.25763543,0
+PFO.US,D,20120926,000000,6.32559,6.32559,6.27794,6.30344,14425.857478542,0
+PFO.US,D,20120927,000000,6.28735,6.35029,6.2499,6.2499,45481.792050356,0
+PFO.US,D,20120928,000000,6.28735,6.38814,6.27235,6.37696,40005.413007558,0
+PFO.US,D,20121001,000000,6.4252,6.43952,6.30344,6.31549,21528.116237157,0
+PFO.US,D,20121002,000000,6.31549,6.35029,6.26186,6.30344,24104.635786813,0
+PFO.US,D,20121003,000000,6.27235,6.33538,6.23089,6.25617,47519.751694146,0
+PFO.US,D,20121004,000000,6.2452,6.29343,6.2407,6.25617,18498.716766658,0
+PFO.US,D,20121005,000000,6.25617,6.33538,6.2452,6.29892,59878.069534068,0
+PFO.US,D,20121008,000000,6.26186,6.33961,6.26186,6.33538,25509.175541318,0
+PFO.US,D,20121009,000000,6.32088,6.44922,6.30344,6.38333,36869.9335556,0
+PFO.US,D,20121010,000000,6.38333,6.39962,6.19293,6.19293,76377.586650161,0
+PFO.US,D,20121011,000000,6.17726,6.3098,6.17726,6.2407,74517.106975349,0
+PFO.US,D,20121012,000000,6.2499,6.3098,6.2499,6.26647,22731.716026783,0
+PFO.US,D,20121015,000000,6.29343,6.32559,6.29343,6.30344,41199.832798789,0
+PFO.US,D,20121016,000000,6.35029,6.41462,6.30344,6.37696,57831.949891704,0
+PFO.US,D,20121017,000000,6.43089,6.44922,6.38814,6.4197,30215.454718719,0
+PFO.US,D,20121018,000000,6.38333,6.45549,6.3098,6.35618,23828.215835128,0
+PFO.US,D,20121019,000000,6.39962,6.44519,6.38333,6.44519,50677.671142181,0
+PFO.US,D,20121022,000000,6.45294,6.48618,6.34216,6.38961,23753.755848143,0
+PFO.US,D,20121023,000000,6.34216,6.38549,6.23823,6.24197,79786.426054338,0
+PFO.US,D,20121024,000000,6.23206,6.31687,6.23206,6.30137,46871.031807535,0
+PFO.US,D,20121025,000000,6.27431,6.38961,6.27431,6.38549,22301.276102018,0
+PFO.US,D,20121026,000000,6.34706,6.37981,6.32765,6.32765,47556.471687728,0
+PFO.US,D,20121031,000000,6.34216,6.36872,6.29578,6.36872,31627.134471976,0
+PFO.US,D,20121101,000000,6.34216,6.38961,6.32765,6.37451,40008.473007023,0
+PFO.US,D,20121102,000000,6.38961,6.38961,6.33363,6.35324,21081.356315245,0
+PFO.US,D,20121105,000000,6.31687,6.33775,6.28991,6.29578,34428.05398241,0
+PFO.US,D,20121106,000000,6.33775,6.35784,6.27921,6.28431,20366.336440221,0
+PFO.US,D,20121107,000000,6.21627,6.26775,6.14196,6.20519,97576.242944902,0
+PFO.US,D,20121108,000000,6.16863,6.22196,6.15775,6.19431,38215.313320446,0
+PFO.US,D,20121109,000000,6.15775,6.24647,6.14736,6.16363,48354.111548311,0
+PFO.US,D,20121112,000000,6.15775,6.22196,6.13147,6.16363,32219.754368393,0
+PFO.US,D,20121113,000000,6.16863,6.20039,6.13725,6.15225,26409.835383893,0
+PFO.US,D,20121114,000000,6.20039,6.20039,5.90893,5.93098,207232.3437784,0
+PFO.US,D,20121115,000000,5.90893,5.91971,5.76147,5.77734,160830.51188885,0
+PFO.US,D,20121116,000000,5.77734,6.0251,5.71431,6.0149,41053.972824283,0
+PFO.US,D,20121119,000000,6.05215,6.13147,5.99421,5.99421,59665.909571152,0
+PFO.US,D,20121120,000000,5.9501,6.16156,5.93913,5.99755,98556.462773572,0
+PFO.US,D,20121121,000000,5.99147,6.08118,5.99147,6.0452,63307.308934681,0
+PFO.US,D,20121123,000000,6.03431,6.08118,6.01892,6.08118,22387.976086864,0
+PFO.US,D,20121126,000000,6.08118,6.08667,6.01892,6.08667,48319.431554372,0
+PFO.US,D,20121127,000000,6.0452,6.16156,6.0403,6.16156,67959.528121531,0
+PFO.US,D,20121128,000000,6.17196,6.19922,6.13059,6.18843,50758.251128097,0
+PFO.US,D,20121129,000000,6.2099,6.2099,6.15638,6.19922,32196.294372493,0
+PFO.US,D,20121130,000000,6.16775,6.25735,6.14138,6.16156,71067.467578302,0
+PFO.US,D,20121203,000000,6.2048,6.2048,6.11991,6.13059,81346.005781744,0
+PFO.US,D,20121204,000000,6.10892,6.21549,6.09255,6.19293,77718.886415719,0
+PFO.US,D,20121205,000000,6.15638,6.15638,6.11991,6.11991,44875.912156257,0
+PFO.US,D,20121206,000000,6.06558,6.17196,6.05098,6.14138,62393.389094422,0
+PFO.US,D,20121207,000000,6.09824,6.10892,6.0403,6.08118,79064.266180562,0
+PFO.US,D,20121210,000000,6.0403,6.16775,5.955,6.0553,62670.829045929,0
+PFO.US,D,20121211,000000,6.05098,6.0553,5.93343,6.01892,74905.726907423,0
+PFO.US,D,20121212,000000,5.97599,6.0403,5.9703,6.01304,52852.310762083,0
+PFO.US,D,20121213,000000,5.99147,6.02863,5.9501,5.9501,39338.333124156,0
+PFO.US,D,20121214,000000,5.93343,6.00225,5.93343,5.955,34702.433934452,0
+PFO.US,D,20121217,000000,5.9602,5.98597,5.93343,5.98089,63068.628976398,0
+PFO.US,D,20121218,000000,5.9602,6.0553,5.9602,6.0403,74312.087011183,0
+PFO.US,D,20121219,000000,5.93343,5.97599,5.93343,5.9703,48031.791604648,0
+PFO.US,D,20121220,000000,5.93913,5.98597,5.93913,5.98089,36239.57366578,0
+PFO.US,D,20121221,000000,5.89559,5.98089,5.89559,5.9447,68219.628076069,0
+PFO.US,D,20121224,000000,5.93913,5.93913,5.83755,5.93343,30638.754644732,0
+PFO.US,D,20121226,000000,5.91706,5.9602,5.78941,5.85932,144180.03479915,0
+PFO.US,D,20121227,000000,5.84295,5.8801,5.77873,5.85932,62961.528995119,0
+PFO.US,D,20121228,000000,5.81549,5.89059,5.79441,5.83755,69026.447935046,0
+PFO.US,D,20121231,000000,5.89559,5.9703,5.8801,5.9703,132829.47678308,0
+PFO.US,D,20130102,000000,6.0604,6.125,6.01892,6.06558,75779.866754634,0
+PFO.US,D,20130103,000000,6.09255,6.115,6.02863,6.115,60541.069418184,0
+PFO.US,D,20130104,000000,6.08667,6.15638,6.07197,6.11991,54469.010479503,0
+PFO.US,D,20130107,000000,6.11991,6.15638,6.11991,6.15638,80023.066012976,0
+PFO.US,D,20130108,000000,6.125,6.23157,6.09255,6.18843,47470.791702704,0
+PFO.US,D,20130109,000000,6.17196,6.24579,6.14589,6.23726,34891.13390147,0
+PFO.US,D,20130110,000000,6.25147,6.33775,6.25147,6.33775,67868.748137398,0
+PFO.US,D,20130111,000000,6.30588,6.31687,6.25147,6.31207,57389.269969078,0
+PFO.US,D,20130114,000000,6.27921,6.33363,6.25147,6.33363,30162.41472799,0
+PFO.US,D,20130115,000000,6.31207,6.33775,6.30588,6.33363,37299.353480544,0
+PFO.US,D,20130116,000000,6.31207,6.38049,6.27921,6.36872,47657.451670077,0
+PFO.US,D,20130117,000000,6.34706,6.43863,6.34706,6.42392,50945.931095294,0
+PFO.US,D,20130118,000000,6.43226,6.49834,6.43226,6.49834,26147.695429712,0
+PFO.US,D,20130122,000000,6.52196,6.55167,6.48363,6.55167,36373.193642425,0
+PFO.US,D,20130123,000000,6.62138,6.62138,6.51481,6.57421,33253.014187792,0
+PFO.US,D,20130124,000000,6.63128,6.65412,6.5354,6.62618,41160.052805741,0
+PFO.US,D,20130125,000000,6.66529,6.69255,6.54608,6.57421,33089.814216318,0
+PFO.US,D,20130128,000000,6.63128,6.69255,6.52196,6.59078,56200.970176779,0
+PFO.US,D,20130129,000000,6.56215,6.60598,6.54127,6.60598,42110.692639581,0
+PFO.US,D,20130130,000000,6.59078,6.61255,6.56215,6.57421,26568.955356082,0
+PFO.US,D,20130131,000000,6.57421,6.57421,6.41392,6.49921,97493.622959343,0
+PFO.US,D,20130201,000000,6.52196,6.56784,6.47186,6.50941,54758.69042887,0
+PFO.US,D,20130204,000000,6.4946,6.55677,6.43952,6.55167,69343.667879601,0
+PFO.US,D,20130205,000000,6.56784,6.56784,6.54608,6.56784,43929.352321703,0
+PFO.US,D,20130206,000000,6.56784,6.56784,6.54608,6.56784,21385.316262117,0
+PFO.US,D,20130207,000000,6.57421,6.57421,6.51481,6.56215,22691.936033736,0
+PFO.US,D,20130208,000000,6.55167,6.56784,6.55167,6.56784,17893.856872379,0
+PFO.US,D,20130211,000000,6.56215,6.60138,6.55677,6.5802,74612.98695859,0
+PFO.US,D,20130212,000000,6.60138,6.69255,6.54127,6.54127,54601.610456326,0
+PFO.US,D,20130213,000000,6.69255,6.69255,6.54127,6.59637,51197.871051257,0
+PFO.US,D,20130214,000000,6.68137,6.69255,6.56784,6.60598,44343.472249319,0
+PFO.US,D,20130215,000000,6.81421,6.81421,6.63667,6.68137,59637.349576143,0
+PFO.US,D,20130219,000000,6.74069,6.80677,6.62853,6.7052,81178.725810982,0
+PFO.US,D,20130220,000000,6.75284,6.75676,6.69452,6.72883,15786.537240712,0
+PFO.US,D,20130221,000000,6.75676,6.75676,6.62255,6.7052,26376.175389777,0
+PFO.US,D,20130222,000000,6.67725,6.7052,6.63815,6.7052,45853.071985461,0
+PFO.US,D,20130225,000000,6.7204,6.75676,6.69452,6.71039,82987.185494886,0
+PFO.US,D,20130226,000000,6.67725,6.74657,6.67725,6.72451,28197.895071363,0
+PFO.US,D,20130227,000000,6.74069,6.80275,6.74069,6.76834,16686.177083466,0
+PFO.US,D,20130228,000000,6.80677,6.80677,6.67725,6.75676,64674.108695782,0
+PFO.US,D,20130301,000000,6.75676,6.77833,6.72883,6.76393,26665.855339144,0
+PFO.US,D,20130304,000000,6.7204,6.80275,6.61334,6.74069,80717.685891565,0
+PFO.US,D,20130305,000000,6.78491,6.78491,6.69452,6.71539,25627.495520637,0
+PFO.US,D,20130306,000000,6.72883,6.72883,6.66598,6.68245,29699.334808931,0
+PFO.US,D,20130307,000000,6.64981,6.74657,6.63815,6.72883,44087.452294068,0
+PFO.US,D,20130308,000000,6.74657,6.77373,6.68883,6.72883,20568.296404921,0
+PFO.US,D,20130311,000000,6.74069,6.81207,6.63815,6.69452,54169.130531919,0
+PFO.US,D,20130312,000000,6.71039,6.75284,6.68883,6.7204,33001.074231828,0
+PFO.US,D,20130313,000000,6.7204,6.7344,6.60216,6.64981,30638.754644732,0
+PFO.US,D,20130314,000000,6.71539,6.71539,6.60216,6.60216,48157.251582719,0
+PFO.US,D,20130315,000000,6.64441,6.64441,6.38696,6.49971,80757.465884612,0
+PFO.US,D,20130318,000000,6.53627,6.56275,6.41392,6.56275,28703.814982934,0
+PFO.US,D,20130319,000000,6.61451,6.61991,6.52333,6.59863,27752.155149274,0
+PFO.US,D,20130320,000000,6.63461,6.63461,6.50647,6.53186,25484.695545596,0
+PFO.US,D,20130321,000000,6.54354,6.59863,6.52607,6.57108,44381.212242724,0
+PFO.US,D,20130322,000000,6.60952,6.62981,6.53755,6.57648,35239.973840497,0
+PFO.US,D,20130325,000000,6.62981,6.68,6.59471,6.66872,93733.903616495,0
+PFO.US,D,20130326,000000,6.71363,6.72314,6.65666,6.65666,36324.233650981,0
+PFO.US,D,20130327,000000,6.69177,6.73147,6.62462,6.65666,27840.895133762,0
+PFO.US,D,20130328,000000,6.63461,6.68,6.55891,6.6398,41303.872780603,0
+PFO.US,D,20130401,000000,6.62462,6.66313,6.62462,6.63461,34191.414023772,0
+PFO.US,D,20130402,000000,6.67403,6.70246,6.58834,6.62981,31687.314461457,0
+PFO.US,D,20130403,000000,6.66872,6.66872,6.59471,6.61451,18473.216771114,0
+PFO.US,D,20130404,000000,6.62462,6.69177,6.62462,6.69177,37330.973475017,0
+PFO.US,D,20130405,000000,6.71363,6.71363,6.66313,6.69177,19602.356573755,0
+PFO.US,D,20130408,000000,6.72314,6.74931,6.66313,6.68,17001.357028377,0
+PFO.US,D,20130409,000000,6.69667,6.70677,6.58284,6.62462,46316.151904521,0
+PFO.US,D,20130410,000000,6.6398,6.65176,6.58284,6.6398,42155.572631737,0
+PFO.US,D,20130411,000000,6.65666,6.70677,6.6398,6.68529,37631.873422422,0
+PFO.US,D,20130412,000000,6.70677,6.71363,6.66872,6.69177,38647.793244852,0
+PFO.US,D,20130415,000000,6.72746,6.73804,6.68529,6.73147,69537.467845726,0
+PFO.US,D,20130416,000000,6.77216,6.85196,6.77216,6.80863,104024.6818178,0
+PFO.US,D,20130417,000000,6.83001,6.90343,6.78853,6.85196,88324.84456193,0
+PFO.US,D,20130418,000000,6.81853,6.93295,6.77216,6.84245,54966.770392501,0
+PFO.US,D,20130419,000000,6.94725,6.95903,6.89362,6.91451,15755.937246061,0
+PFO.US,D,20130422,000000,6.87148,6.94725,6.87148,6.93598,20372.456439151,0
+PFO.US,D,20130423,000000,6.90343,7.04618,6.88795,6.96784,75652.36677692,0
+PFO.US,D,20130424,000000,6.98549,7.01696,6.88795,6.90069,33667.13411541,0
+PFO.US,D,20130425,000000,6.94146,7.00157,6.91902,6.95304,36308.933653656,0
+PFO.US,D,20130426,000000,6.94146,6.96343,6.83186,6.83745,71206.187554055,0
+PFO.US,D,20130429,000000,6.81638,6.96784,6.80677,6.93598,47378.991718749,0
+PFO.US,D,20130430,000000,6.88795,6.95304,6.84314,6.87148,68230.848074107,0
+PFO.US,D,20130501,000000,6.83186,6.95903,6.83186,6.92412,32599.194302072,0
+PFO.US,D,20130502,000000,6.97383,6.97383,6.87549,6.89362,47420.81171144,0
+PFO.US,D,20130503,000000,6.92893,6.96343,6.9098,6.94146,19496.276592296,0
+PFO.US,D,20130506,000000,6.91902,6.96343,6.8201,6.91902,79163.206163269,0
+PFO.US,D,20130507,000000,6.94146,6.94146,6.83186,6.83186,45896.931977795,0
+PFO.US,D,20130508,000000,6.85931,6.91902,6.82608,6.91902,23267.215933184,0
+PFO.US,D,20130509,000000,6.88795,6.94146,6.87549,6.87549,22016.696151758,0
+PFO.US,D,20130510,000000,6.90343,6.96784,6.90069,6.91902,25175.635599616,0
+PFO.US,D,20130513,000000,6.94725,6.97383,6.9098,6.96784,19447.316600854,0
+PFO.US,D,20130514,000000,6.93598,6.95903,6.8103,6.88795,47557.49168755,0
+PFO.US,D,20130515,000000,6.89362,6.94146,6.89362,6.93598,17717.396903223,0
+PFO.US,D,20130516,000000,6.89362,6.95903,6.87549,6.95903,24470.81572281,0
+PFO.US,D,20130517,000000,6.95903,6.96784,6.92893,6.94146,10151.038225726,0
+PFO.US,D,20130520,000000,6.96343,6.96343,6.90343,6.95903,36536.393613899,0
+PFO.US,D,20130521,000000,6.92893,6.94725,6.83186,6.9098,31062.054570744,0
+PFO.US,D,20130522,000000,6.89589,6.98716,6.89589,6.93716,47709.471660985,0
+PFO.US,D,20130523,000000,6.92069,6.92069,6.83333,6.87686,35134.91385886,0
+PFO.US,D,20130524,000000,6.82774,6.86118,6.7399,6.76314,54771.950426554,0
+PFO.US,D,20130528,000000,6.78491,6.81207,6.26324,6.29706,253178.23574764,0
+PFO.US,D,20130529,000000,6.23726,6.39628,6.19745,6.39628,190020.86678675,0
+PFO.US,D,20130530,000000,6.30775,6.49971,6.30775,6.47186,86933.564805109,0
+PFO.US,D,20130531,000000,6.52137,6.52991,6.2951,6.31245,118753.47924338,0
+PFO.US,D,20130603,000000,6.35657,6.35657,6.13226,6.17128,60717.529387341,0
+PFO.US,D,20130604,000000,6.13226,6.27491,6.08255,6.14342,263699.53390865,0
+PFO.US,D,20130605,000000,6.17529,6.19236,6.12715,6.14853,50662.371144856,0
+PFO.US,D,20130606,000000,6.16588,6.23157,6.14853,6.22079,34607.573951032,0
+PFO.US,D,20130607,000000,6.23726,6.285,6.23157,6.2798,34370.933992394,0
+PFO.US,D,20130610,000000,6.285,6.285,6.13882,6.13882,66508.068375228,0
+PFO.US,D,20130611,000000,6.12715,6.12715,6.00637,6.04451,54077.330547965,0
+PFO.US,D,20130612,000000,6.01744,6.06608,5.88529,5.88529,117547.83945412,0
+PFO.US,D,20130613,000000,5.84814,6.0005,5.67265,6.0005,151940.19344277,0
+PFO.US,D,20130614,000000,5.97883,6.09952,5.97883,6.07197,38955.833191011,0
+PFO.US,D,20130617,000000,6.07794,6.11627,6.07794,6.09952,41865.89268237,0
+PFO.US,D,20130618,000000,6.1101,6.11627,5.9899,6.04451,120286.53897543,0
+PFO.US,D,20130619,000000,6.06814,6.07892,6.00177,6.00863,68574.588014026,0
+PFO.US,D,20130620,000000,5.94765,5.9748,5.81412,5.89657,108457.60104298,0
+PFO.US,D,20130621,000000,5.94765,6.00177,5.89176,5.93656,92715.943794421,0
+PFO.US,D,20130624,000000,5.84863,5.86961,5.54471,5.74275,200905.28488428,0
+PFO.US,D,20130625,000000,5.83706,5.89176,5.76491,5.81412,57277.06998869,0
+PFO.US,D,20130626,000000,5.81971,5.93656,5.80784,5.9248,74233.547024911,0
+PFO.US,D,20130627,000000,5.9248,6.04147,5.9248,6.02912,62344.42910298,0
+PFO.US,D,20130628,000000,6.06814,6.06814,5.9801,6.05667,25298.035578222,0
+PFO.US,D,20130701,000000,6.10696,6.16863,6.05167,6.08412,39383.21311631,0
+PFO.US,D,20130702,000000,6.05167,6.0749,6.00177,6.04147,23219.275941563,0
+PFO.US,D,20130703,000000,6.05167,6.05167,5.9248,6.00177,23395.735910721,0
+PFO.US,D,20130705,000000,5.95882,5.95882,5.79217,5.89176,69321.227883522,0
+PFO.US,D,20130708,000000,5.86431,5.88059,5.7154,5.75403,69385.487872292,0
+PFO.US,D,20130709,000000,5.76491,5.83118,5.72089,5.83118,46658.871844617,0
+PFO.US,D,20130710,000000,5.79217,5.84255,5.79217,5.79785,12491.937816567,0
+PFO.US,D,20130711,000000,5.90265,5.90756,5.82521,5.89176,51739.49095659,0
+PFO.US,D,20130712,000000,5.85353,5.94765,5.85353,5.90265,28921.07494496,0
+PFO.US,D,20130715,000000,5.91313,5.95882,5.88568,5.93656,57214.849999565,0
+PFO.US,D,20130716,000000,5.9748,5.9748,5.91912,5.9248,77054.86653178,0
+PFO.US,D,20130717,000000,5.9248,5.94765,5.91313,5.9302,38410.133286393,0
+PFO.US,D,20130718,000000,5.90265,5.96903,5.90265,5.96903,31345.614521182,0
+PFO.US,D,20130719,000000,5.93656,5.9748,5.9248,5.95373,55741.970257006,0
+PFO.US,D,20130722,000000,5.98166,6.0157,5.94412,6.0099,59566.969588445,0
+PFO.US,D,20130723,000000,5.97098,5.98735,5.96461,5.96461,31011.054579658,0
+PFO.US,D,20130724,000000,5.9545,5.97098,5.93775,5.96461,46812.891817696,0
+PFO.US,D,20130725,000000,5.91539,5.98166,5.91539,5.93206,22936.735990948,0
+PFO.US,D,20130726,000000,5.97647,5.97647,5.92019,5.94932,42491.152573082,0
+PFO.US,D,20130729,000000,5.91539,5.97098,5.91539,5.97098,42811.432517101,0
+PFO.US,D,20130730,000000,5.94412,6.00441,5.94412,5.98735,69608.867833247,0
+PFO.US,D,20130731,000000,5.98735,6.00441,5.97647,6.00441,26590.375352338,0
+PFO.US,D,20130801,000000,5.97647,6.0157,5.97098,5.97098,64859.748663333,0
+PFO.US,D,20130802,000000,6.00441,6.00441,5.9602,5.9602,51462.051005082,0
+PFO.US,D,20130805,000000,5.97098,5.97098,5.88705,5.88705,60589.009409805,0
+PFO.US,D,20130806,000000,5.90324,5.90324,5.83187,5.87637,78220.726328003,0
+PFO.US,D,20130807,000000,5.83755,5.84931,5.80854,5.84362,67094.568272715,0
+PFO.US,D,20130808,000000,5.80854,5.83755,5.79284,5.79284,38632.493247526,0
+PFO.US,D,20130809,000000,5.78775,5.8202,5.76491,5.81471,32433.954330954,0
+PFO.US,D,20130812,000000,5.7599,5.81471,5.7599,5.79883,28528.3750136,0
+PFO.US,D,20130813,000000,5.80854,5.80854,5.77127,5.79883,95143.543370107,0
+PFO.US,D,20130814,000000,5.83187,5.83187,5.77637,5.77637,53254.190691838,0
+PFO.US,D,20130815,000000,5.77637,5.79284,5.67716,5.69873,60504.349424602,0
+PFO.US,D,20130816,000000,5.65441,5.67716,5.59304,5.65441,73057.487230471,0
+PFO.US,D,20130819,000000,5.62079,5.64353,5.57118,5.57677,47454.471705556,0
+PFO.US,D,20130820,000000,5.58225,5.63814,5.57677,5.61529,63345.048928083,0
+PFO.US,D,20130821,000000,5.65059,5.65059,5.52197,5.53333,123879.99834733,0
+PFO.US,D,20130822,000000,5.56137,5.57824,5.51098,5.53874,67860.588138824,0
+PFO.US,D,20130823,000000,5.53874,5.75206,5.51657,5.72903,129511.41736304,0
+PFO.US,D,20130826,000000,5.70627,5.73441,5.65059,5.65657,29729.934803582,0
+PFO.US,D,20130827,000000,5.66235,5.66235,5.61118,5.62853,22796.996015372,0
+PFO.US,D,20130828,000000,5.60039,5.67323,5.60039,5.62284,30075.714743144,0
+PFO.US,D,20130829,000000,5.61715,5.66235,5.61715,5.6449,20781.47636766,0
+PFO.US,D,20130830,000000,5.67882,5.67882,5.6449,5.6449,28158.115078316,0
+PFO.US,D,20130903,000000,5.70284,5.70284,5.62412,5.66941,54363.950497867,0
+PFO.US,D,20130904,000000,5.62931,5.67559,5.62931,5.65196,49543.431340432,0
+PFO.US,D,20130905,000000,5.62412,5.62931,5.58441,5.59069,32152.434380159,0
+PFO.US,D,20130906,000000,5.60168,5.63529,5.59069,5.61882,24959.395637412,0
+PFO.US,D,20130909,000000,5.59451,5.61715,5.55521,5.60618,55162.61035827,0
+PFO.US,D,20130910,000000,5.60168,5.61882,5.55078,5.58441,63945.828823075,0
+PFO.US,D,20130911,000000,5.60618,5.60618,5.56637,5.58324,44672.932191734,0
+PFO.US,D,20130912,000000,5.60618,5.60618,5.54471,5.56637,42192.29262532,0
+PFO.US,D,20130913,000000,5.56754,5.59569,5.55078,5.56754,43403.032413697,0
+PFO.US,D,20130916,000000,5.57824,5.60618,5.55521,5.57225,62439.289086399,0
+PFO.US,D,20130917,000000,5.55638,5.57902,5.55078,5.55078,70888.967609502,0
+PFO.US,D,20130918,000000,5.57343,5.66941,5.56754,5.65196,100223.14248226,0
+PFO.US,D,20130919,000000,5.64667,5.67559,5.59569,5.64667,74177.447034717,0
+PFO.US,D,20130920,000000,5.63529,5.65196,5.61284,5.63529,51587.510983154,0
+PFO.US,D,20130923,000000,5.60726,5.65196,5.60168,5.65196,42561.532560781,0
+PFO.US,D,20130924,000000,5.62412,5.74275,5.62412,5.70284,75718.666765331,0
+PFO.US,D,20130925,000000,5.73696,5.73696,5.68637,5.70873,36171.233677724,0
+PFO.US,D,20130926,000000,5.69766,5.70873,5.66941,5.66941,31900.494424196,0
+PFO.US,D,20130927,000000,5.68637,5.70873,5.65813,5.69118,42447.292580749,0
+PFO.US,D,20130930,000000,5.68637,5.77637,5.65813,5.75403,69727.187812566,0
+PFO.US,D,20131001,000000,5.78775,5.78775,5.72,5.73127,75725.806764084,0
+PFO.US,D,20131002,000000,5.67559,5.74834,5.65196,5.66941,114140.02004976,0
+PFO.US,D,20131003,000000,5.63529,5.71431,5.63529,5.65813,51462.051005082,0
+PFO.US,D,20131004,000000,5.69118,5.72,5.63529,5.65813,31082.454567179,0
+PFO.US,D,20131007,000000,5.64667,5.65196,5.62931,5.62931,36818.933564515,0
+PFO.US,D,20131008,000000,5.63529,5.63529,5.51167,5.56754,94041.943562654,0
+PFO.US,D,20131009,000000,5.53951,5.61882,5.53951,5.60168,44362.852245932,0
+PFO.US,D,20131010,000000,5.58441,5.64667,5.56754,5.63529,47669.691667938,0
+PFO.US,D,20131011,000000,5.63529,5.64118,5.59069,5.61882,23120.335958857,0
+PFO.US,D,20131014,000000,5.64118,5.64118,5.57902,5.62931,57057.770027021,0
+PFO.US,D,20131015,000000,5.64667,5.64667,5.56754,5.57902,52837.010764757,0
+PFO.US,D,20131016,000000,5.62931,5.63529,5.59069,5.62931,34301.574004517,0
+PFO.US,D,20131017,000000,5.62412,5.68637,5.62412,5.66941,50903.091102782,0
+PFO.US,D,20131018,000000,5.65813,5.69118,5.65813,5.69118,33868.074080287,0
+PFO.US,D,20131021,000000,5.69118,5.71431,5.66941,5.66941,67975.848118678,0
+PFO.US,D,20131022,000000,5.67216,5.73373,5.67216,5.69372,154795.17294376,0
+PFO.US,D,20131023,000000,5.68902,5.76843,5.68902,5.76207,60223.84947363,0
+PFO.US,D,20131024,000000,5.7851,5.7851,5.73373,5.77921,41742.472703941,0
+PFO.US,D,20131025,000000,5.76207,5.85353,5.76207,5.7851,50725.611133802,0
+PFO.US,D,20131028,000000,5.80245,5.84255,5.80245,5.80735,56212.190174817,0
+PFO.US,D,20131029,000000,5.7901,5.84255,5.7901,5.80735,43836.532337927,0
+PFO.US,D,20131030,000000,5.83628,5.84255,5.81324,5.81863,27790.915142499,0
+PFO.US,D,20131031,000000,5.84255,5.84814,5.83,5.84814,47036.271778653,0
+PFO.US,D,20131101,000000,5.81863,5.91539,5.81863,5.90324,86447.02489015,0
+PFO.US,D,20131104,000000,5.95039,5.95039,5.84255,5.87579,48149.091584145,0
+PFO.US,D,20131105,000000,5.88648,5.89294,5.84255,5.8701,53797.850596814,0
+PFO.US,D,20131106,000000,5.85353,5.89294,5.85353,5.88176,16579.077102186,0
+PFO.US,D,20131107,000000,5.84814,5.88176,5.82481,5.82481,55970.450217071,0
+PFO.US,D,20131108,000000,5.7901,5.81863,5.75667,5.76843,43654.972369661,0
+PFO.US,D,20131111,000000,5.75667,5.77921,5.7402,5.75147,26555.695358398,0
+PFO.US,D,20131112,000000,5.76207,5.77921,5.71147,5.71147,32760.354273903,0
+PFO.US,D,20131113,000000,5.7456,5.76207,5.6999,5.73373,126695.19785528,0
+PFO.US,D,20131114,000000,5.73373,5.7851,5.73373,5.7851,29007.774929807,0
+PFO.US,D,20131115,000000,5.76207,5.83,5.76207,5.80735,39745.313053021,0
+PFO.US,D,20131118,000000,5.79598,5.87579,5.79598,5.85932,42895.072502482,0
+PFO.US,D,20131119,000000,5.84382,5.88392,5.82098,5.82638,65650.248525164,0
+PFO.US,D,20131120,000000,5.83873,5.87285,5.83255,5.83873,30109.37473726,0
+PFO.US,D,20131121,000000,5.86157,5.86157,5.79785,5.83255,21891.236173688,0
+PFO.US,D,20131122,000000,5.85049,5.85049,5.79217,5.80854,37704.293409765,0
+PFO.US,D,20131125,000000,5.85628,5.85628,5.82638,5.82638,31329.294524034,0
+PFO.US,D,20131126,000000,5.79785,5.84382,5.79217,5.80854,65512.548549232,0
+PFO.US,D,20131127,000000,5.79785,5.82098,5.79217,5.82098,14439.117476224,0
+PFO.US,D,20131129,000000,5.85049,5.87285,5.78716,5.78716,38140.853333459,0
+PFO.US,D,20131202,000000,5.82098,5.88392,5.79217,5.80854,66107.208445293,0
+PFO.US,D,20131203,000000,5.80854,5.85049,5.79217,5.80441,39779.993046958,0
+PFO.US,D,20131204,000000,5.81471,5.81471,5.74118,5.74707,62021.089159495,0
+PFO.US,D,20131205,000000,5.73569,5.76382,5.71794,5.7296,42782.872522093,0
+PFO.US,D,20131206,000000,5.72471,5.74707,5.70676,5.70676,66139.848439587,0
+PFO.US,D,20131209,000000,5.67843,5.74707,5.67843,5.74118,55037.1503802,0
+PFO.US,D,20131210,000000,5.75784,5.7703,5.72471,5.74118,52578.950809862,0
+PFO.US,D,20131211,000000,5.72471,5.74118,5.71794,5.7296,28678.314987392,0
+PFO.US,D,20131212,000000,5.70676,5.72471,5.6949,5.70676,83126.925470461,0
+PFO.US,D,20131213,000000,5.68333,5.7296,5.68333,5.71794,36740.393578242,0
+PFO.US,D,20131216,000000,5.70108,5.7703,5.70108,5.75784,49407.771364145,0
+PFO.US,D,20131217,000000,5.75284,5.76382,5.75284,5.75784,32747.094276221,0
+PFO.US,D,20131218,000000,5.74118,5.7755,5.73569,5.7755,88552.304522174,0
+PFO.US,D,20131219,000000,5.79598,5.84931,5.7901,5.84295,34015.974054437,0
+PFO.US,D,20131220,000000,5.86638,5.86638,5.78451,5.7901,108428.02104814,0
+PFO.US,D,20131223,000000,5.77873,5.88343,5.77873,5.86108,64185.528781179,0
+PFO.US,D,20131224,000000,5.87775,5.87775,5.84931,5.8552,24712.555680557,0
+PFO.US,D,20131226,000000,5.87128,5.87128,5.84295,5.84931,15704.937254975,0
+PFO.US,D,20131227,000000,5.81324,5.88343,5.80735,5.88343,77419.006468133,0
+PFO.US,D,20131230,000000,5.86108,5.88343,5.80735,5.81922,93969.523575312,0
+PFO.US,D,20131231,000000,5.86638,5.86638,5.81324,5.84931,77271.106493985,0
+PFO.US,D,20140102,000000,5.86108,5.9297,5.83706,5.9297,86772.404833277,0
+PFO.US,D,20140103,000000,5.94843,5.98166,5.93599,5.98166,47733.951656707,0
+PFO.US,D,20140106,000000,5.97647,5.97647,5.9597,5.9703,82006.965666216,0
+PFO.US,D,20140107,000000,5.9297,5.97647,5.9297,5.97647,63712.248863901,0
+PFO.US,D,20140108,000000,5.94843,6.05167,5.94843,6.04559,53864.150585225,0
+PFO.US,D,20140109,000000,6.02824,6.02824,5.9597,5.98166,71517.287499679,0
+PFO.US,D,20140110,000000,5.98166,6.02226,5.97647,5.98735,73891.847084636,0
+PFO.US,D,20140113,000000,5.9999,6.0403,5.9999,6.00559,20777.396368373,0
+PFO.US,D,20140114,000000,6.01667,6.04559,5.9999,6.04559,50678.691142003,0
+PFO.US,D,20140115,000000,6.06294,6.06294,6.05167,6.05667,7136.9387525531,0
+PFO.US,D,20140116,000000,6.05167,6.05667,6.02824,6.05667,25695.835508691,0
+PFO.US,D,20140117,000000,6.08029,6.10931,6.02824,6.10931,88829.74447368,0
+PFO.US,D,20140121,000000,6.09255,6.1848,6.08598,6.12715,77148.706515379,0
+PFO.US,D,20140122,000000,6.16422,6.18716,6.13471,6.13471,23467.135898241,0
+PFO.US,D,20140123,000000,6.12304,6.18716,6.12304,6.14138,45358.372071929,0
+PFO.US,D,20140124,000000,6.14618,6.15157,6.11843,6.13471,23835.35583388,0
+PFO.US,D,20140127,000000,6.11128,6.14618,5.88343,6.01177,89809.96430235,0
+PFO.US,D,20140128,000000,5.98804,6.03471,5.98804,6.00637,52685.03079132,0
+PFO.US,D,20140129,000000,5.9602,5.99421,5.9602,5.97098,28158.115078316,0
+PFO.US,D,20140130,000000,5.9602,6.00637,5.9602,5.9999,34200.594022167,0
+PFO.US,D,20140131,000000,5.9999,6.08735,5.9999,6.08735,19528.916586592,0
+PFO.US,D,20140203,000000,6.13471,6.16422,6.08735,6.15157,111731.80047069,0
+PFO.US,D,20140204,000000,6.13471,6.25059,6.13471,6.21627,118475.01929207,0
+PFO.US,D,20140205,000000,6.17,6.18088,6.15824,6.17,33758.934099364,0
+PFO.US,D,20140206,000000,6.17462,6.26284,6.17462,6.24,59442.529610196,0
+PFO.US,D,20140207,000000,6.27491,6.32844,6.24471,6.32844,67217.988251143,0
+PFO.US,D,20140210,000000,6.29275,6.32844,6.2804,6.30344,32015.75440405,0
+PFO.US,D,20140211,000000,6.27491,6.33481,6.27491,6.29892,36059.033697336,0
+PFO.US,D,20140212,000000,6.30344,6.32844,6.29275,6.32844,37504.373444709,0
+PFO.US,D,20140213,000000,6.28657,6.50353,6.28657,6.39128,86318.504912613,0
+PFO.US,D,20140214,000000,6.36098,6.42206,6.32285,6.36098,55395.170317622,0
+PFO.US,D,20140218,000000,6.34362,6.39824,6.33902,6.36098,128535.27753365,0
+PFO.US,D,20140219,000000,6.32981,6.41285,6.32981,6.38265,44975.872138784,0
+PFO.US,D,20140220,000000,6.35185,6.36932,6.29422,6.31844,91785.703957016,0
+PFO.US,D,20140221,000000,6.35185,6.42392,6.35185,6.42392,56037.770205305,0
+PFO.US,D,20140224,000000,6.43952,6.44609,6.35185,6.35185,55964.33021814,0
+PFO.US,D,20140225,000000,6.35185,6.37549,6.35185,6.35735,25072.615617623,0
+PFO.US,D,20140226,000000,6.35185,6.36245,6.35185,6.36245,11569.857977734,0
+PFO.US,D,20140227,000000,6.35185,6.38265,6.35185,6.35735,11359.738014462,0
+PFO.US,D,20140228,000000,6.38814,6.40647,6.35735,6.38814,38273.453310283,0
+PFO.US,D,20140303,000000,6.36932,6.40049,6.36245,6.38265,52002.650910592,0
+PFO.US,D,20140304,000000,6.38814,6.43952,6.38814,6.39432,39477.053099908,0
+PFO.US,D,20140305,000000,6.39432,6.45696,6.38265,6.38814,103908.40183812,0
+PFO.US,D,20140306,000000,6.38814,6.40735,6.36245,6.36245,56284.61016216,0
+PFO.US,D,20140307,000000,6.36245,6.39432,6.35185,6.35735,33900.714074583,0
+PFO.US,D,20140310,000000,6.40049,6.41235,6.37549,6.38814,69190.667906343,0
+PFO.US,D,20140311,000000,6.35735,6.4348,6.35735,6.40049,43589.69238107,0
+PFO.US,D,20140312,000000,6.38265,6.47637,6.38265,6.4402,31324.194524925,0
+PFO.US,D,20140313,000000,6.46951,6.46951,6.44609,6.45069,23123.395958322,0
+PFO.US,D,20140314,000000,6.46951,6.47637,6.41706,6.4402,35500.073795034,0
+PFO.US,D,20140317,000000,6.46951,6.47637,6.45069,6.45696,60840.949365769,0
+PFO.US,D,20140318,000000,6.48255,6.57648,6.46951,6.57648,84521.265226748,0
+PFO.US,D,20140319,000000,6.58834,6.67725,6.58834,6.63922,96124.783198599,0
+PFO.US,D,20140320,000000,6.6352,6.73597,6.62981,6.62981,105955.54148031,0
+PFO.US,D,20140321,000000,6.6352,6.70313,6.62981,6.67206,44485.252224538,0
+PFO.US,D,20140324,000000,6.7196,6.7196,6.62981,6.62981,52924.730749424,0
+PFO.US,D,20140325,000000,6.61951,6.68452,6.61951,6.68452,69431.387864268,0
+PFO.US,D,20140326,000000,6.69118,6.71441,6.65412,6.66598,39352.613121659,0
+PFO.US,D,20140327,000000,6.69118,6.69118,6.62981,6.65941,41343.65277365,0
+PFO.US,D,20140328,000000,6.69667,6.74196,6.65941,6.74196,39939.113019147,0
+PFO.US,D,20140331,000000,6.7196,6.73597,6.69667,6.7196,60247.30946953,0
+PFO.US,D,20140401,000000,6.7196,6.73597,6.70853,6.71441,31105.914563079,0
+PFO.US,D,20140402,000000,6.72451,6.77294,6.69667,6.72451,114503.13998629,0
+PFO.US,D,20140403,000000,6.74873,6.76687,6.72451,6.72941,35197.133847985,0
+PFO.US,D,20140404,000000,6.76049,6.8499,6.72941,6.73597,75106.666872301,0
+PFO.US,D,20140407,000000,6.74196,6.76049,6.7196,6.75402,68764.307980866,0
+PFO.US,D,20140408,000000,6.76049,6.76049,6.70853,6.71441,40933.61284532,0
+PFO.US,D,20140409,000000,6.70853,6.70853,6.67853,6.70313,52464.71082983,0
+PFO.US,D,20140410,000000,6.72451,6.75402,6.72451,6.74196,38684.513238435,0
+PFO.US,D,20140411,000000,6.72941,6.74873,6.70853,6.70853,23106.055961353,0
+PFO.US,D,20140414,000000,6.74873,6.80814,6.72941,6.77294,56036.750205483,0
+PFO.US,D,20140415,000000,6.77294,6.80402,6.75402,6.80402,44923.852147876,0
+PFO.US,D,20140416,000000,6.77833,6.80402,6.77833,6.80402,14494.197466596,0
+PFO.US,D,20140417,000000,6.80814,6.86843,6.80402,6.85529,24324.955748304,0
+PFO.US,D,20140421,000000,6.86402,6.87491,6.84491,6.87491,32907.23424823,0
+PFO.US,D,20140422,000000,6.84491,6.91226,6.83961,6.88795,42878.752505335,0
+PFO.US,D,20140423,000000,6.85755,6.94069,6.85755,6.91226,36875.033554709,0
+PFO.US,D,20140424,000000,6.90598,6.91226,6.8201,6.91226,43067.452472352,0
+PFO.US,D,20140425,000000,6.91226,6.94725,6.89442,6.92128,25113.415610492,0
+PFO.US,D,20140428,000000,6.94069,6.96412,6.90138,6.92128,61869.10918606,0
+PFO.US,D,20140429,000000,6.92756,6.94725,6.90598,6.94069,35471.513800027,0
+PFO.US,D,20140430,000000,6.94725,6.94725,6.91667,6.93422,35252.213838357,0
+PFO.US,D,20140501,000000,6.94725,6.95304,6.92756,6.94069,28618.134997911,0
+PFO.US,D,20140502,000000,6.96,6.96,6.90138,6.90598,21579.116228242,0
+PFO.US,D,20140505,000000,6.90138,6.92756,6.88795,6.91667,38419.313284789,0
+PFO.US,D,20140506,000000,6.89442,6.91226,6.88795,6.90598,25239.895588383,0
+PFO.US,D,20140507,000000,6.91226,6.99451,6.91226,6.96941,223746.14089199,0
+PFO.US,D,20140508,000000,6.97607,6.99451,6.92756,6.92756,57422.929963196,0
+PFO.US,D,20140509,000000,6.93422,6.96941,6.92128,6.94069,51856.790936086,0
+PFO.US,D,20140512,000000,6.95304,7.00088,6.95304,6.97607,25463.275549339,0
+PFO.US,D,20140513,000000,6.99451,7.01128,6.96941,6.99451,58469.449780276,0
+PFO.US,D,20140514,000000,7.00088,7.00657,6.96941,6.99451,38730.413230411,0
+PFO.US,D,20140515,000000,6.99451,6.99451,6.94069,6.95304,44335.312250746,0
+PFO.US,D,20140516,000000,6.96941,7.02364,6.94725,7.02364,61749.769206918,0
+PFO.US,D,20140519,000000,7.0654,7.08461,7.04196,7.06078,63636.768877095,0
+PFO.US,D,20140520,000000,7.03275,7.05127,7.00745,7.00745,64729.188686154,0
+PFO.US,D,20140521,000000,6.97079,7.04461,6.97079,6.99579,35765.27374868,0
+PFO.US,D,20140522,000000,6.98471,7.02578,6.98471,7.02578,46164.171931085,0
+PFO.US,D,20140523,000000,7.01343,7.0202,6.97079,7.0202,33808.914090629,0
+PFO.US,D,20140527,000000,7.06167,7.10706,7.04461,7.10343,54500.630473976,0
+PFO.US,D,20140528,000000,7.07255,7.07255,7.03275,7.05127,52249.490867447,0
+PFO.US,D,20140529,000000,7.06745,7.06745,6.99579,6.99579,87855.64464394,0
+PFO.US,D,20140530,000000,7.00745,7.00745,6.98471,7.00236,46380.411893289,0
+PFO.US,D,20140602,000000,6.98923,7.02578,6.98471,7.0202,67145.568263801,0
+PFO.US,D,20140603,000000,7.02578,7.02578,6.97745,6.97745,34043.514049623,0
+PFO.US,D,20140604,000000,6.99579,6.99579,6.87549,6.89509,75390.226822738,0
+PFO.US,D,20140605,000000,6.87549,6.94892,6.87549,6.91226,43894.672327764,0
+PFO.US,D,20140606,000000,6.91226,6.98923,6.90686,6.98923,32967.414237712,0
+PFO.US,D,20140609,000000,6.97079,6.99579,6.93598,6.99579,21211.916292425,0
+PFO.US,D,20140610,000000,6.98923,7.00745,6.98923,7.00236,31194.654547567,0
+PFO.US,D,20140611,000000,6.98923,6.98923,6.96078,6.98471,45608.272028248,0
+PFO.US,D,20140612,000000,7.00745,7.01343,6.99579,7.00745,8447.6385234592,0
+PFO.US,D,20140613,000000,7.0202,7.0202,7.00236,7.01343,5876.218972911,0
+PFO.US,D,20140616,000000,6.98471,7.01343,6.98471,6.98923,26612.815348415,0
+PFO.US,D,20140617,000000,7.02578,7.03824,6.98471,7.00236,25179.715598904,0
+PFO.US,D,20140618,000000,6.98471,7.02578,6.98471,7.00745,60691.009391977,0
+PFO.US,D,20140619,000000,7.05344,7.05344,7.00373,7.015,41949.532667751,0
+PFO.US,D,20140620,000000,7.00373,7.00373,6.97313,7.00373,59574.109587197,0
+PFO.US,D,20140623,000000,7.00991,7.00991,6.97961,6.99117,41391.592765271,0
+PFO.US,D,20140624,000000,6.97313,6.97961,6.93716,6.93716,59483.329603064,0
+PFO.US,D,20140625,000000,6.97313,6.99726,6.96147,6.99726,43078.67247039,0
+PFO.US,D,20140626,000000,6.97961,6.99117,6.96147,6.96147,26015.09545289,0
+PFO.US,D,20140627,000000,7.03422,7.03422,6.97961,7.02824,42683.932539387,0
+PFO.US,D,20140630,000000,7.03961,7.05344,6.99726,6.99726,51814.970943396,0
+PFO.US,D,20140701,000000,7.03422,7.05344,7.00991,7.03422,44835.112163388,0
+PFO.US,D,20140702,000000,7.04687,7.04687,6.97961,7.00991,51891.470930024,0
+PFO.US,D,20140703,000000,6.99117,7.00991,6.93716,6.95637,40857.112858692,0
+PFO.US,D,20140707,000000,6.99726,6.99726,6.93716,6.97313,42095.392642256,0
+PFO.US,D,20140708,000000,6.95637,6.98549,6.93716,6.95637,44384.272242188,0
+PFO.US,D,20140709,000000,6.96147,6.96147,6.88324,6.91363,43391.812415657,0
+PFO.US,D,20140710,000000,6.88324,6.96637,6.87618,6.95637,36422.153633867,0
+PFO.US,D,20140711,000000,6.92961,6.96637,6.92961,6.95637,13174.317697296,0
+PFO.US,D,20140714,000000,6.95637,7.015,6.95637,6.97961,26594.455351624,0
+PFO.US,D,20140715,000000,6.96147,6.98549,6.96147,6.96637,14973.597382803,0
+PFO.US,D,20140716,000000,6.97313,6.99117,6.94373,6.94373,18430.376778602,0
+PFO.US,D,20140717,000000,6.96147,6.97961,6.94373,6.95637,25491.835544348,0
+PFO.US,D,20140718,000000,6.95637,6.97961,6.95637,6.96637,18464.036772719,0
+PFO.US,D,20140721,000000,6.98549,7.00373,6.95637,6.98549,18731.276726009,0
+PFO.US,D,20140722,000000,6.98716,7.01696,6.96343,7.01128,16544.397108247,0
+PFO.US,D,20140723,000000,6.98716,7.06167,6.98206,7.01128,27321.715224509,0
+PFO.US,D,20140724,000000,7.02294,7.02294,6.98206,6.98206,27238.075239128,0
+PFO.US,D,20140725,000000,6.98206,6.98206,6.95756,6.9747,35287.913832118,0
+PFO.US,D,20140728,000000,6.98716,7.01128,6.96343,6.98716,20007.296502977,0
+PFO.US,D,20140729,000000,6.9747,6.99951,6.95756,6.96343,52736.030782406,0
+PFO.US,D,20140730,000000,6.96343,6.98206,6.89794,6.89794,30486.774671296,0
+PFO.US,D,20140731,000000,6.89794,6.89794,6.60481,6.65315,210751.34316332,0
+PFO.US,D,20140801,000000,6.58137,6.65863,6.53755,6.59912,268930.09299441,0
+PFO.US,D,20140804,000000,6.62922,6.62922,6.53147,6.58137,112875.22027083,0
+PFO.US,D,20140805,000000,6.54354,6.55549,6.50196,6.5251,49103.811417272,0
+PFO.US,D,20140806,000000,6.47099,6.57491,6.34294,6.53755,54808.670420134,0
+PFO.US,D,20140807,000000,6.56784,6.61176,6.53147,6.59471,17924.45686703,0
+PFO.US,D,20140808,000000,6.59471,6.64725,6.59471,6.6398,41627.212724088,0
+PFO.US,D,20140811,000000,6.65315,6.66529,6.63461,6.64725,42142.312634056,0
+PFO.US,D,20140812,000000,6.65315,6.65315,6.63461,6.65315,22240.076112714,0
+PFO.US,D,20140813,000000,6.65863,6.70853,6.65863,6.69667,35210.393845667,0
+PFO.US,D,20140814,000000,6.71441,6.76314,6.70853,6.76314,45807.171993483,0
+PFO.US,D,20140815,000000,6.78785,6.78785,6.65863,6.74324,48505.071521925,0
+PFO.US,D,20140818,000000,6.79412,6.79412,6.75079,6.76911,41038.672826957,0
+PFO.US,D,20140819,000000,6.76314,6.7806,6.75608,6.7752,23827.195835306,0
+PFO.US,D,20140820,000000,6.79657,6.79657,6.75755,6.77706,27805.195140002,0
+PFO.US,D,20140821,000000,6.78284,6.7898,6.7649,6.7898,37451.333453979,0
+PFO.US,D,20140822,000000,6.75755,6.79657,6.75755,6.77138,32753.214275151,0
+PFO.US,D,20140825,000000,6.78284,6.81853,6.78284,6.7898,39539.273089033,0
+PFO.US,D,20140826,000000,6.83745,6.83745,6.7649,6.77138,34254.654012718,0
+PFO.US,D,20140827,000000,6.7649,6.79657,6.7649,6.77138,43608.052377861,0
+PFO.US,D,20140828,000000,6.77706,6.79657,6.77138,6.77706,11043.538069729,0
+PFO.US,D,20140829,000000,6.80677,6.80677,6.74569,6.74569,44306.752255739,0
+PFO.US,D,20140902,000000,6.77706,6.79657,6.74569,6.7898,47152.551758328,0
+PFO.US,D,20140903,000000,6.81853,6.81853,6.77706,6.77706,10336.678193278,0
+PFO.US,D,20140904,000000,6.78284,6.78284,6.72206,6.72696,35259.353837109,0
+PFO.US,D,20140905,000000,6.7099,6.7649,6.7099,6.71539,19297.376627061,0
+PFO.US,D,20140908,000000,6.71539,6.7649,6.69794,6.72696,42976.672488219,0
+PFO.US,D,20140909,000000,6.72206,6.72696,6.69255,6.69794,51996.530911662,0
+PFO.US,D,20140910,000000,6.69255,6.71539,6.68589,6.69255,24483.05572067,0
+PFO.US,D,20140911,000000,6.7045,6.7099,6.68589,6.68589,16761.657070273,0
+PFO.US,D,20140912,000000,6.6603,6.68,6.57558,6.59991,61337.689278944,0
+PFO.US,D,20140915,000000,6.58834,6.62922,6.58834,6.62325,81065.505830772,0
+PFO.US,D,20140916,000000,6.62922,6.62922,6.55617,6.56215,89615.144336402,0
+PFO.US,D,20140917,000000,6.53147,6.61785,6.5251,6.59549,68438.928037738,0
+PFO.US,D,20140918,000000,6.61785,6.65472,6.61785,6.64147,27858.235130732,0
+PFO.US,D,20140919,000000,6.63755,6.64981,6.62519,6.63128,17357.336966156,0
+PFO.US,D,20140922,000000,6.66216,6.67578,6.61392,6.61392,41388.532765807,0
+PFO.US,D,20140923,000000,6.62519,6.72363,6.61951,6.68813,86023.724964137,0
+PFO.US,D,20140924,000000,6.68813,6.71794,6.66216,6.68813,21863.696178502,0
+PFO.US,D,20140925,000000,6.69452,6.71284,6.62519,6.64363,42669.652541882,0
+PFO.US,D,20140926,000000,6.66872,6.67578,6.62519,6.63128,26393.515386747,0
+PFO.US,D,20140929,000000,6.58324,6.64981,6.58324,6.64981,21708.6562056,0
+PFO.US,D,20140930,000000,6.61392,6.70608,6.57745,6.68813,78944.926201422,0
+PFO.US,D,20141001,000000,6.72883,6.72883,6.68137,6.71284,38918.093197608,0
+PFO.US,D,20141002,000000,6.68137,6.70608,6.64363,6.7,58180.789830731,0
+PFO.US,D,20141003,000000,6.71794,6.75402,6.70608,6.74873,56298.890159663,0
+PFO.US,D,20141006,000000,6.75402,6.76687,6.7351,6.76687,49503.651347385,0
+PFO.US,D,20141007,000000,6.72363,6.77912,6.71794,6.76049,25550.995534008,0
+PFO.US,D,20141008,000000,6.72883,6.82147,6.72363,6.82147,30527.574664165,0
+PFO.US,D,20141009,000000,6.76687,6.82854,6.74127,6.76687,58996.789688105,0
+PFO.US,D,20141010,000000,6.79941,6.85226,6.74873,6.74873,62562.709064827,0
+PFO.US,D,20141013,000000,6.74127,6.78628,6.7351,6.75402,22766.396020721,0
+PFO.US,D,20141014,000000,6.75402,6.82854,6.74127,6.76049,37883.813378387,0
+PFO.US,D,20141015,000000,6.76049,6.77294,6.66216,6.74873,41767.972699485,0
+PFO.US,D,20141016,000000,6.68137,6.82854,6.68137,6.82854,29234.214890227,0
+PFO.US,D,20141017,000000,6.85226,6.95236,6.76687,6.81568,70139.26774054,0
+PFO.US,D,20141020,000000,6.90892,6.96412,6.84098,6.86627,30645.894643484,0
+PFO.US,D,20141021,000000,6.87225,6.88422,6.79941,6.85226,54068.150549569,0
+PFO.US,D,20141022,000000,6.9051,6.94236,6.87912,6.91735,66817.128321208,0
+PFO.US,D,20141023,000000,6.96078,6.98549,6.91735,6.94236,25795.79549122,0
+PFO.US,D,20141024,000000,6.9051,6.96078,6.87912,6.88638,25463.275549339,0
+PFO.US,D,20141027,000000,6.9051,6.9051,6.87304,6.9001,18216.176816042,0
+PFO.US,D,20141028,000000,6.9051,6.95451,6.87912,6.89305,23819.035836732,0
+PFO.US,D,20141029,000000,6.92833,6.94892,6.87912,6.9352,18233.516813011,0
+PFO.US,D,20141030,000000,6.94236,6.94236,6.87912,6.9352,38190.833324724,0
+PFO.US,D,20141031,000000,6.95451,6.98549,6.92186,6.96579,33690.594111309,0
+PFO.US,D,20141103,000000,6.98549,7.09608,6.98549,7.04128,73441.007163437,0
+PFO.US,D,20141104,000000,7.06078,7.07775,7.04128,7.05461,19265.756632589,0
+PFO.US,D,20141105,000000,7.05461,7.07775,6.97236,6.99726,40173.712978142,0
+PFO.US,D,20141106,000000,6.97873,7.07775,6.97236,7.0654,45080.932120421,0
+PFO.US,D,20141107,000000,7.04128,7.15275,7.04128,7.10647,40054.372999,0
+PFO.US,D,20141110,000000,7.08461,7.10647,7.0654,7.09608,60322.789456336,0
+PFO.US,D,20141111,000000,7.12059,7.12059,7.08461,7.09608,21250.676285649,0
+PFO.US,D,20141112,000000,7.11304,7.12059,7.0899,7.0899,33820.134088667,0
+PFO.US,D,20141113,000000,7.08461,7.13392,7.08461,7.12059,35679.593763656,0
+PFO.US,D,20141114,000000,7.12814,7.12814,7.09608,7.12059,11870.757925141,0
+PFO.US,D,20141117,000000,7.14795,7.21275,7.12814,7.13392,90278.144220518,0
+PFO.US,D,20141118,000000,7.18569,7.2602,7.18569,7.23461,74663.986949676,0
+PFO.US,D,20141119,000000,7.24039,7.2602,7.22843,7.22843,28776.234970277,0
+PFO.US,D,20141120,000000,7.28627,7.31039,7.26676,7.28627,58869.28971039,0
+PFO.US,D,20141121,000000,7.29804,7.31039,7.26676,7.31039,28495.735019305,0
+PFO.US,D,20141124,000000,7.34647,7.36578,7.31039,7.33344,87700.604671039,0
+PFO.US,D,20141125,000000,7.34647,7.34647,7.27941,7.27941,42583.972556858,0
+PFO.US,D,20141126,000000,7.29804,7.32902,7.29254,7.29804,19352.456617434,0
+PFO.US,D,20141128,000000,7.31657,7.34021,7.2602,7.30431,40306.312954965,0
+PFO.US,D,20141201,000000,7.30431,7.35265,7.30431,7.30431,26388.415387638,0
+PFO.US,D,20141202,000000,7.30431,7.34021,7.30431,7.31657,18924.056692314,0
+PFO.US,D,20141203,000000,7.32902,7.35265,7.31657,7.32902,34646.333944257,0
+PFO.US,D,20141204,000000,7.32245,7.35922,7.31039,7.34021,52171.970880997,0
+PFO.US,D,20141205,000000,7.2602,7.31039,7.25363,7.26676,73902.047082853,0
+PFO.US,D,20141208,000000,7.29804,7.40412,7.26676,7.35265,52965.530742293,0
+PFO.US,D,20141209,000000,7.32902,7.32902,7.24764,7.28627,53745.830605906,0
+PFO.US,D,20141210,000000,7.28627,7.29804,7.21569,7.22226,34274.034009331,0
+PFO.US,D,20141211,000000,7.25363,7.33344,7.23461,7.27941,46089.7119441,0
+PFO.US,D,20141212,000000,7.22843,7.37235,7.22843,7.32245,30964.13458786,0
+PFO.US,D,20141215,000000,7.29254,7.36578,7.24039,7.25363,29764.61479752,0
+PFO.US,D,20141216,000000,7.20392,7.23461,7.14275,7.20392,65154.52861181,0
+PFO.US,D,20141217,000000,7.17304,7.22843,7.17304,7.22226,56589.590108853,0
+PFO.US,D,20141218,000000,7.22843,7.38491,7.22843,7.38491,94644.763457288,0
+PFO.US,D,20141219,000000,7.43863,7.59902,7.35402,7.58872,72587.26731266,0
+PFO.US,D,20141222,000000,7.55677,7.56431,7.41196,7.41196,38849.753209553,0
+PFO.US,D,20141223,000000,7.37472,7.42441,7.34245,7.35402,29833.974785398,0
+PFO.US,D,20141224,000000,7.29374,7.34245,7.26814,7.26814,26998.375281025,0
+PFO.US,D,20141226,000000,7.2755,7.2802,7.16216,7.16823,30867.234604797,0
+PFO.US,D,20141229,000000,7.19903,7.26177,7.17382,7.2098,78496.126279867,0
+PFO.US,D,20141230,000000,7.18039,7.2294,7.10422,7.22304,46158.051932154,0
+PFO.US,D,20141231,000000,7.24236,7.34834,7.2294,7.24236,30473.514673614,0
+PFO.US,D,20150102,000000,7.19333,7.28716,7.14353,7.24236,40735.732879908,0
+PFO.US,D,20150105,000000,7.2098,7.26814,7.10882,7.17382,61475.389254877,0
+PFO.US,D,20150106,000000,7.16216,7.29374,7.14353,7.29374,28369.255041412,0
+PFO.US,D,20150107,000000,7.34834,7.44333,7.33549,7.42441,54883.130407121,0
+PFO.US,D,20150108,000000,7.38715,7.5103,7.35402,7.50461,55747.070256115,0
+PFO.US,D,20150109,000000,7.46216,7.55078,7.42441,7.53244,50992.851087092,0
+PFO.US,D,20150112,000000,7.5103,7.64931,7.4551,7.64931,57793.189898479,0
+PFO.US,D,20150113,000000,7.59451,7.59451,7.44333,7.44333,31004.934580728,0
+PFO.US,D,20150114,000000,7.43863,7.48677,7.40627,7.4551,22876.556001466,0
+PFO.US,D,20150115,000000,7.48677,7.55677,7.46216,7.53244,35178.773851194,0
+PFO.US,D,20150116,000000,7.50461,7.63618,7.50461,7.58235,32255.454362153,0
+PFO.US,D,20150120,000000,7.54353,7.64931,7.53244,7.64265,52416.77083821,0
+PFO.US,D,20150121,000000,7.60696,7.65618,7.60696,7.63873,16556.637106108,0
+PFO.US,D,20150122,000000,7.65618,7.67893,7.62441,7.67226,20862.056353575,0
+PFO.US,D,20150123,000000,7.61843,7.63147,7.57275,7.61843,27623.635171736,0
+PFO.US,D,20150126,000000,7.61843,7.63147,7.57275,7.61843,33701.814109348,0
+PFO.US,D,20150127,000000,7.61843,7.69266,7.61843,7.64509,29876.814777909,0
+PFO.US,D,20150128,000000,7.65618,7.72765,7.65618,7.72216,22914.295994871,0
+PFO.US,D,20150129,000000,7.75098,7.75726,7.72765,7.72765,39362.813119876,0
+PFO.US,D,20150130,000000,7.76951,7.83118,7.67893,7.6998,56721.170085855,0
+PFO.US,D,20150202,000000,7.70696,7.73333,7.61843,7.6998,37769.573398355,0
+PFO.US,D,20150203,000000,7.685,7.76951,7.685,7.71608,36739.37357842,0
+PFO.US,D,20150204,000000,7.7095,7.75098,7.685,7.75098,17219.636990224,0
+PFO.US,D,20150205,000000,7.75098,7.79814,7.72765,7.73941,26790.295317394,0
+PFO.US,D,20150206,000000,7.76314,7.81324,7.7095,7.7095,41604.772728011,0
+PFO.US,D,20150209,000000,7.72216,7.83118,7.7095,7.83118,45584.812032349,0
+PFO.US,D,20150210,000000,7.81892,7.87598,7.7752,7.85971,39839.153036618,0
+PFO.US,D,20150211,000000,7.85186,7.85186,7.81324,7.83805,20274.536456267,0
+PFO.US,D,20150212,000000,7.83118,7.87059,7.83118,7.83805,28817.034963146,0
+PFO.US,D,20150213,000000,7.85971,8.03422,7.35402,7.81892,92795.503780516,0
+PFO.US,D,20150217,000000,7.84608,7.93236,7.76314,7.78333,55916.390226519,0
+PFO.US,D,20150218,000000,7.82158,7.86138,7.73549,7.77765,40140.052984024,0
+PFO.US,D,20150219,000000,7.84745,7.86138,7.78598,7.83805,23323.315923378,0
+PFO.US,D,20150220,000000,7.79304,7.82716,7.72824,7.72824,30418.434683241,0
+PFO.US,D,20150223,000000,7.7654,7.82716,7.72216,7.75255,68280.828065371,0
+PFO.US,D,20150224,000000,7.78598,7.7998,7.74197,7.74197,17130.897005734,0
+PFO.US,D,20150225,000000,7.77765,7.82716,7.74197,7.75902,20254.136459833,0
+PFO.US,D,20150226,000000,7.7654,7.7998,7.75255,7.79304,24172.975774869,0
+PFO.US,D,20150227,000000,7.8551,7.8551,7.77098,7.80795,38368.313293703,0
+PFO.US,D,20150302,000000,7.83805,7.8551,7.82716,7.84745,37504.373444709,0
+PFO.US,D,20150303,000000,7.8551,7.86138,7.7998,7.81471,24737.035676277,0
+PFO.US,D,20150304,000000,7.7998,7.82716,7.77098,7.77765,25837.61548391,0
+PFO.US,D,20150305,000000,7.77098,7.82158,7.77098,7.80795,15445.857300258,0
+PFO.US,D,20150306,000000,7.77098,7.82158,7.65235,7.70775,63346.068927905,0
+PFO.US,D,20150309,000000,7.70775,7.7654,7.67951,7.69413,36709.793583591,0
+PFO.US,D,20150310,000000,7.71774,7.71774,7.64609,7.65235,20485.676419362,0
+PFO.US,D,20150311,000000,7.69413,7.74686,7.65235,7.73549,22380.836088111,0
+PFO.US,D,20150312,000000,7.72824,7.77098,7.72824,7.73549,5517.1790356666,0
+PFO.US,D,20150313,000000,7.75255,7.81471,7.73549,7.77098,16234.317162446,0
+PFO.US,D,20150316,000000,7.84275,7.89932,7.74197,7.82158,28839.474959223,0
+PFO.US,D,20150317,000000,7.82716,7.83805,7.78598,7.83344,16382.217136595,0
+PFO.US,D,20150318,000000,7.82158,7.94569,7.82158,7.94569,19852.256530075,0
+PFO.US,D,20150319,000000,7.935,8.00353,7.935,8.00353,22218.656116459,0
+PFO.US,D,20150320,000000,8.06068,8.13176,7.93647,7.99784,27417.59520775,0
+PFO.US,D,20150323,000000,8.01,8.01,7.84941,7.96099,33836.454085813,0
+PFO.US,D,20150324,000000,7.91499,7.92902,7.82775,7.82775,38693.69323683,0
+PFO.US,D,20150325,000000,7.82158,7.89432,7.82158,7.84344,18640.496741876,0
+PFO.US,D,20150326,000000,7.86795,7.86795,7.81471,7.85647,11748.357946536,0
+PFO.US,D,20150327,000000,7.83892,7.83892,7.77843,7.82158,20213.336466964,0
+PFO.US,D,20150330,000000,7.78667,7.89432,7.77098,7.86304,48252.111566139,0
+PFO.US,D,20150331,000000,7.90823,7.9849,7.77098,7.77098,20762.096371048,0
+PFO.US,D,20150401,000000,7.79373,7.87549,7.78667,7.84941,52012.850908808,0
+PFO.US,D,20150402,000000,7.88824,7.90823,7.82775,7.83441,22877.576001288,0
+PFO.US,D,20150406,000000,7.94656,7.94656,7.8005,7.86304,18640.496741876,0
+PFO.US,D,20150407,000000,7.85647,7.90109,7.85647,7.86795,31596.534477324,0
+PFO.US,D,20150408,000000,7.88029,8.01726,7.88029,8.0054,30707.094632786,0
+PFO.US,D,20150409,000000,7.99784,8.06068,7.97756,8.03255,21972.836159425,0
+PFO.US,D,20150410,000000,8.05344,8.05344,8.01726,8.01726,5803.7989855691,0
+PFO.US,D,20150413,000000,8.04775,8.05344,7.99784,8.0054,27884.755126096,0
+PFO.US,D,20150414,000000,8.04775,8.09442,7.99784,8.0399,36657.773592683,0
+PFO.US,D,20150415,000000,8.0399,8.13176,8.01,8.09442,30673.43463867,0
+PFO.US,D,20150416,000000,8.09442,8.10206,8.06068,8.07421,15316.317322901,0
+PFO.US,D,20150417,000000,8.03255,8.10902,8.01726,8.10902,29453.514851897,0
+PFO.US,D,20150420,000000,8.12666,8.13176,8.10902,8.11382,27761.335147668,0
+PFO.US,D,20150421,000000,8.11638,8.19294,8.02824,8.18599,21408.776258016,0
+PFO.US,D,20150422,000000,8.15873,8.15873,8.02824,8.08441,38038.853351287,0
+PFO.US,D,20150423,000000,8.11069,8.13981,8.02824,8.08441,15424.437304003,0
+PFO.US,D,20150424,000000,8.13981,8.13981,8.09677,8.11069,5815.018983608,0
+PFO.US,D,20150427,000000,8.11638,8.14402,8.0553,8.06324,31780.134445233,0
+PFO.US,D,20150428,000000,8.10392,8.15079,8.02824,8.04187,48291.891559187,0
+PFO.US,D,20150429,000000,8.03422,8.07676,8.025,8.04863,16510.737114132,0
+PFO.US,D,20150430,000000,8.08441,8.08441,8.025,8.02824,14797.137413647,0
+PFO.US,D,20150501,000000,8.06324,8.15873,8.025,8.04863,57328.069979775,0
+PFO.US,D,20150504,000000,8.04187,8.04863,7.9299,7.94823,80378.025950934,0
+PFO.US,D,20150505,000000,7.9794,7.9794,7.78667,7.8005,76176.646685282,0
+PFO.US,D,20150506,000000,7.84431,7.84431,7.60608,7.61168,94276.543521648,0
+PFO.US,D,20150507,000000,7.6252,7.67951,7.50941,7.57618,45508.312045721,0
+PFO.US,D,20150508,000000,7.60608,7.74686,7.60608,7.70696,25546.915534721,0
+PFO.US,D,20150511,000000,7.67951,7.67951,7.57618,7.60608,24296.395753297,0
+PFO.US,D,20150512,000000,7.57618,7.74284,7.50941,7.67951,54294.590509989,0
+PFO.US,D,20150513,000000,7.72216,7.72216,7.6252,7.65235,23833.315834238,0
+PFO.US,D,20150514,000000,7.64609,7.83441,7.64609,7.7654,52495.310824482,0
+PFO.US,D,20150515,000000,7.80843,7.81471,7.685,7.69333,15062.337367294,0
+PFO.US,D,20150518,000000,7.72902,7.73608,7.67951,7.7105,30929.454593921,0
+PFO.US,D,20150519,000000,7.74873,7.99089,7.74873,7.78991,51249.891042165,0
+PFO.US,D,20150520,000000,7.79725,7.85285,7.79725,7.79725,15640.677266207,0
+PFO.US,D,20150521,000000,7.7549,7.83705,7.7549,7.77431,27407.395209532,0
+PFO.US,D,20150522,000000,7.81157,7.97589,7.79725,7.86618,30038.994749562,0
+PFO.US,D,20150526,000000,7.93804,7.97589,7.85285,7.90578,51034.671079782,0
+PFO.US,D,20150527,000000,7.94412,7.95157,7.89785,7.92647,22447.136076523,0
+PFO.US,D,20150528,000000,7.93804,7.94412,7.83039,7.85285,27588.955177798,0
+PFO.US,D,20150529,000000,7.91167,7.91167,7.78177,7.79725,11146.558051722,0
+PFO.US,D,20150601,000000,7.84696,7.89186,7.71941,7.79725,26022.235451641,0
+PFO.US,D,20150602,000000,7.83039,7.84098,7.7549,7.83705,15849.777229658,0
+PFO.US,D,20150603,000000,7.81157,7.84098,7.71941,7.77431,16868.757051554,0
+PFO.US,D,20150604,000000,7.70843,7.74873,7.6201,7.68108,49539.351341146,0
+PFO.US,D,20150605,000000,7.63402,7.68108,7.57275,7.62686,32047.374398523,0
+PFO.US,D,20150608,000000,7.60137,7.70843,7.50382,7.57275,61622.269229204,0
+PFO.US,D,20150609,000000,7.55148,7.59598,7.42873,7.51774,51744.590955698,0
+PFO.US,D,20150610,000000,7.51774,7.53244,7.25294,7.31186,165298.11110797,0
+PFO.US,D,20150611,000000,7.36951,7.4101,7.27941,7.38255,62787.109025605,0
+PFO.US,D,20150612,000000,7.31794,7.38912,7.22,7.23402,82981.065495955,0
+PFO.US,D,20150615,000000,7.16295,7.31794,7.15109,7.22,83448.225414301,0
+PFO.US,D,20150616,000000,7.19676,7.28716,7.19676,7.28716,35763.233749037,0
+PFO.US,D,20150617,000000,7.2597,7.27314,7.22,7.23951,28487.575020731,0
+PFO.US,D,20150618,000000,7.29374,7.29374,7.22,7.2597,76327.606658896,0
+PFO.US,D,20150619,000000,7.24814,7.33931,7.23598,7.33931,36907.673549003,0
+PFO.US,D,20150622,000000,7.30206,7.3203,7.16462,7.18403,41683.312714283,0
+PFO.US,D,20150623,000000,7.20314,7.23598,7.18403,7.20902,33107.154213287,0
+PFO.US,D,20150624,000000,7.20314,7.24236,7.20314,7.21569,17229.836988442,0
+PFO.US,D,20150625,000000,7.21569,7.22843,7.08588,7.09294,42609.472552401,0
+PFO.US,D,20150626,000000,7.05461,7.15176,6.93667,6.9755,86753.024836665,0
+PFO.US,D,20150629,000000,6.9755,6.9755,6.67059,6.80677,170888.73013081,0
+PFO.US,D,20150630,000000,6.88491,6.92893,6.82608,6.91089,54573.050461318,0
+PFO.US,D,20150701,000000,6.94373,7.05461,6.91735,6.96941,76136.866692235,0
+PFO.US,D,20150702,000000,6.96343,7.05461,6.96343,7.0207,19068.896666997,0
+PFO.US,D,20150706,000000,6.99579,7.0207,6.9755,6.9755,45065.632123095,0
+PFO.US,D,20150707,000000,6.96343,6.98833,6.95706,6.98833,26300.695402969,0
+PFO.US,D,20150708,000000,6.95706,6.96343,6.83275,6.91735,25994.695456454,0
+PFO.US,D,20150709,000000,6.98256,6.98256,6.90432,6.91735,35377.673816428,0
+PFO.US,D,20150710,000000,6.88491,7.02824,6.88491,6.98256,51990.410912731,0
+PFO.US,D,20150713,000000,6.91735,7.0356,6.91735,6.98833,69983.207767817,0
+PFO.US,D,20150714,000000,6.98833,7.0356,6.98833,7.0207,18977.096683043,0
+PFO.US,D,20150715,000000,7.04128,7.06608,6.98833,6.99579,67503.588201223,0
+PFO.US,D,20150716,000000,7.04834,7.09961,7.04128,7.07941,85523.925051496,0
+PFO.US,D,20150717,000000,7.11001,7.11001,7.02824,7.04128,36449.693629053,0
+PFO.US,D,20150720,000000,7.06167,7.06167,6.91089,6.91089,38615.153250558,0
+PFO.US,D,20150721,000000,6.9501,6.98256,6.91089,6.96343,22154.396127691,0
+PFO.US,D,20150722,000000,6.97745,6.97745,6.93108,6.94559,19857.356529185,0
+PFO.US,D,20150723,000000,6.93863,6.93863,6.87304,6.93863,30861.114605866,0
+PFO.US,D,20150724,000000,6.95823,6.95823,6.76834,6.84098,80968.605847708,0
+PFO.US,D,20150727,000000,6.86029,6.86029,6.59804,6.71579,73024.847236176,0
+PFO.US,D,20150728,000000,6.78853,6.78853,6.61118,6.75529,44758.612176758,0
+PFO.US,D,20150729,000000,6.74931,6.81344,6.70313,6.79559,48882.471455959,0
+PFO.US,D,20150730,000000,6.79559,6.8201,6.7752,6.8201,32843.994259284,0
+PFO.US,D,20150731,000000,6.8201,6.83402,6.7752,6.80128,32995.974232719,0
+PFO.US,D,20150803,000000,6.76226,6.85304,6.76226,6.81344,69676.187821481,0
+PFO.US,D,20150804,000000,6.81344,6.85304,6.81344,6.82706,26125.255433634,0
+PFO.US,D,20150805,000000,6.82706,6.88638,6.82706,6.85304,23070.355967593,0
+PFO.US,D,20150806,000000,6.85304,6.87304,6.81344,6.86755,22018.736151403,0
+PFO.US,D,20150807,000000,6.84098,6.86755,6.76834,6.84695,47205.591749057,0
+PFO.US,D,20150810,000000,6.82706,6.86029,6.82706,6.84098,47358.591722315,0
+PFO.US,D,20150811,000000,6.80677,6.85304,6.80677,6.85304,24675.835686975,0
+PFO.US,D,20150812,000000,6.80677,6.84098,6.80128,6.8201,41399.752763845,0
+PFO.US,D,20150813,000000,6.84098,6.84098,6.76226,6.78853,40483.792923943,0
+PFO.US,D,20150814,000000,6.78853,6.84098,6.78853,6.8201,34371.953992216,0
+PFO.US,D,20150817,000000,6.78853,6.87304,6.78853,6.86755,60798.109373257,0
+PFO.US,D,20150818,000000,6.83402,6.86755,6.82706,6.86755,42463.612577896,0
+PFO.US,D,20150819,000000,6.85304,6.9198,6.8201,6.87304,56221.370173213,0
+PFO.US,D,20150820,000000,6.85529,6.88157,6.85529,6.85529,31249.73453794,0
+PFO.US,D,20150821,000000,6.85529,6.88157,6.76393,6.76971,75093.406874619,0
+PFO.US,D,20150824,000000,6.65726,6.67119,5.48422,6.52578,301618.02728097,0
+PFO.US,D,20150825,000000,6.59804,6.59804,6.46657,6.52578,75547.306795283,0
+PFO.US,D,20150826,000000,6.62392,6.71647,6.53186,6.71647,54157.91053388,0
+PFO.US,D,20150827,000000,6.71647,6.80275,6.60481,6.75676,55372.730321545,0
+PFO.US,D,20150828,000000,6.75676,6.83618,6.75676,6.80745,19265.756632589,0
+PFO.US,D,20150831,000000,6.81501,6.83618,6.74324,6.81501,37022.933528858,0
+PFO.US,D,20150901,000000,6.76971,6.84245,6.75079,6.83618,60683.869393224,0
+PFO.US,D,20150902,000000,6.80275,6.87019,6.80275,6.87019,23216.215942098,0
+PFO.US,D,20150903,000000,6.84245,6.95451,6.84245,6.93422,61741.609208344,0
+PFO.US,D,20150904,000000,6.84922,6.95451,6.84922,6.94146,10010.27825033,0
+PFO.US,D,20150908,000000,6.98039,6.98039,6.90285,6.95451,30338.874697147,0
+PFO.US,D,20150909,000000,6.92676,6.95451,6.86245,6.87491,17896.916871845,0
+PFO.US,D,20150910,000000,6.91451,6.96147,6.88853,6.92128,27624.655171558,0
+PFO.US,D,20150911,000000,6.93422,6.94146,6.87019,6.87019,28070.395093649,0
+PFO.US,D,20150914,000000,6.86245,6.90285,6.77637,6.7898,40808.152867249,0
+PFO.US,D,20150915,000000,6.78284,6.83618,6.68382,6.75079,31402.734511198,0
+PFO.US,D,20150916,000000,6.78284,6.80275,6.75676,6.77637,16079.277189545,0
+PFO.US,D,20150917,000000,6.79717,6.82931,6.74324,6.82147,49163.991406754,0
+PFO.US,D,20150918,000000,6.80745,6.86245,6.80745,6.85529,27003.475280132,0
+PFO.US,D,20150921,000000,6.91029,6.91735,6.75755,6.78421,59957.629520161,0
+PFO.US,D,20150922,000000,6.78421,6.80931,6.77138,6.80931,16118.03718277,0
+PFO.US,D,20150923,000000,6.82363,6.8648,6.75217,6.82363,21390.416261225,0
+PFO.US,D,20150924,000000,6.79108,6.87618,6.79108,6.8648,39482.153099017,0
+PFO.US,D,20150925,000000,6.91735,6.91735,6.83804,6.84402,20331.656446282,0
+PFO.US,D,20150928,000000,6.87148,6.87148,6.77138,6.77138,49352.691373771,0
+PFO.US,D,20150929,000000,6.80931,6.83108,6.65813,6.7449,66886.488309085,0
+PFO.US,D,20150930,000000,6.80402,6.82363,6.73804,6.81686,72159.88738736,0
+PFO.US,D,20151001,000000,6.8648,6.8648,6.7449,6.80402,58896.829705577,0
+PFO.US,D,20151002,000000,6.82363,6.82363,6.7649,6.82363,26364.955391738,0
+PFO.US,D,20151005,000000,6.87148,6.89039,6.84402,6.85118,66452.988384855,0
+PFO.US,D,20151006,000000,6.87148,6.91029,6.85118,6.89794,34650.413943544,0
+PFO.US,D,20151007,000000,6.87148,6.92961,6.87148,6.89039,32083.074392283,0
+PFO.US,D,20151008,000000,6.92362,6.95756,6.89039,6.95756,13100.877710131,0
+PFO.US,D,20151009,000000,6.91735,7.03118,6.91735,6.96941,30729.534628865,0
+PFO.US,D,20151012,000000,6.98923,7.05765,6.96412,7.02364,37622.693424026,0
+PFO.US,D,20151013,000000,7.03118,7.0505,7.01696,7.01696,31183.434549528,0
+PFO.US,D,20151014,000000,7.02364,7.04373,7.00991,7.03118,15062.337367294,0
+PFO.US,D,20151015,000000,7.02364,7.06901,6.99647,7.0505,19275.956630806,0
+PFO.US,D,20151016,000000,7.06901,7.08912,7.05765,7.08912,17778.596892525,0
+PFO.US,D,20151019,000000,7.10794,7.15647,7.10255,7.11529,44775.952173728,0
+PFO.US,D,20151020,000000,7.12275,7.23598,7.12275,7.19676,32206.494370711,0
+PFO.US,D,20151021,000000,7.15795,7.21814,7.15795,7.21814,18398.756784129,0
+PFO.US,D,20151022,000000,7.22441,7.27774,7.22441,7.25137,25134.835606747,0
+PFO.US,D,20151023,000000,7.26402,7.27774,7.23097,7.25137,17809.196887176,0
+PFO.US,D,20151026,000000,7.27118,7.27118,7.20559,7.20559,26781.115318999,0
+PFO.US,D,20151027,000000,7.19903,7.25137,7.19903,7.22441,15560.097280291,0
+PFO.US,D,20151028,000000,7.23746,7.23746,7.21814,7.21814,12574.557802126,0
+PFO.US,D,20151029,000000,7.22441,7.25137,7.1704,7.17814,22292.096103623,0
+PFO.US,D,20151030,000000,7.21814,7.26402,7.15795,7.21814,30074.694743322,0
+PFO.US,D,20151102,000000,7.24441,7.2856,7.1848,7.2856,62766.70902917,0
+PFO.US,D,20151103,000000,7.27774,7.29971,7.23746,7.27774,32174.874376237,0
+PFO.US,D,20151104,000000,7.2856,7.31265,7.27774,7.27774,23699.695857592,0
+PFO.US,D,20151105,000000,7.25137,7.33108,7.25137,7.33108,30377.634690372,0
+PFO.US,D,20151106,000000,7.33108,7.35019,7.23746,7.2856,74369.2070012,0
+PFO.US,D,20151109,000000,7.25137,7.29971,7.20559,7.24441,55604.270281074,0
+PFO.US,D,20151110,000000,7.22441,7.31794,7.22441,7.29254,21243.536286898,0
+PFO.US,D,20151111,000000,7.31265,7.31265,7.29254,7.29971,14811.417411151,0
+PFO.US,D,20151112,000000,7.2856,7.30569,7.27118,7.27774,22591.976051208,0
+PFO.US,D,20151113,000000,7.29254,7.29254,7.21049,7.27774,19156.616651664,0
+PFO.US,D,20151116,000000,7.27774,7.27774,7.21814,7.21814,24688.075684835,0
+PFO.US,D,20151117,000000,7.23097,7.26402,7.21814,7.25137,35016.593879541,0
+PFO.US,D,20151118,000000,7.2802,7.2802,7.18627,7.19333,28834.374960115,0
+PFO.US,D,20151119,000000,7.21275,7.32088,7.1999,7.29451,38640.6532461,0
+PFO.US,D,20151120,000000,7.2802,7.33344,7.21275,7.3152,43400.992414053,0
+PFO.US,D,20151123,000000,7.3152,7.33344,7.27314,7.2802,30018.594753128,0
+PFO.US,D,20151124,000000,7.2802,7.33344,7.2802,7.2802,38152.073331498,0
+PFO.US,D,20151125,000000,7.29451,7.32902,7.26598,7.2802,32100.414389252,0
+PFO.US,D,20151127,000000,7.33344,7.33344,7.25294,7.25294,8323.1985452098,0
+PFO.US,D,20151130,000000,7.3152,7.32088,7.23324,7.2802,30169.554726742,0
+PFO.US,D,20151201,000000,7.30206,7.32088,7.26598,7.30882,38868.113206344,0
+PFO.US,D,20151202,000000,7.32902,7.32902,7.26598,7.2802,32270.754359479,0
+PFO.US,D,20151203,000000,7.30206,7.32088,7.26598,7.30206,22189.076121629,0
+PFO.US,D,20151204,000000,7.30206,7.37981,7.30206,7.33344,12788.757764687,0
+PFO.US,D,20151207,000000,7.33344,7.33344,7.21275,7.23324,27641.995168528,0
+PFO.US,D,20151208,000000,7.23883,7.25294,7.21275,7.21941,11408.698005903,0
+PFO.US,D,20151209,000000,7.24677,7.36,7.1049,7.11833,52612.610803979,0
+PFO.US,D,20151210,000000,7.09804,7.14735,7.03275,7.03882,43691.692363242,0
+PFO.US,D,20151211,000000,6.99726,7.01128,6.94451,6.95137,37303.43347983,0
+PFO.US,D,20151214,000000,6.92362,6.97687,6.74196,6.76911,110947.42060779,0
+PFO.US,D,20151215,000000,6.76911,6.85677,6.76911,6.80814,121273.89880286,0
+PFO.US,D,20151216,000000,6.87549,6.98402,6.87549,6.93716,35372.57381732,0
+PFO.US,D,20151217,000000,6.97687,7.0452,6.9648,7.01843,36411.95363565,0
+PFO.US,D,20151218,000000,7.03275,7.06451,7.00441,7.01843,26750.515324348,0
+PFO.US,D,20151221,000000,7.06667,7.14275,7.06667,7.12873,16086.417188297,0
+PFO.US,D,20151222,000000,7.10108,7.20392,7.10108,7.16216,16001.757203095,0
+PFO.US,D,20151223,000000,7.21657,7.24971,7.16216,7.24971,29371.91486616,0
+PFO.US,D,20151224,000000,7.30569,7.30569,7.20392,7.285,10639.618140329,0
+PFO.US,D,20151228,000000,7.32578,7.32578,7.23402,7.23402,17774.516893239,0
+PFO.US,D,20151229,000000,7.22304,7.29177,7.21657,7.28863,20242.916461794,0
+PFO.US,D,20151230,000000,7.2703,7.30569,7.18246,7.21657,24282.115755792,0
+PFO.US,D,20151231,000000,7.27697,7.31265,7.1897,7.2294,29293.374879887,0
+PFO.US,D,20160104,000000,7.17589,7.26402,7.08695,7.2149,87151.844766955,0
+PFO.US,D,20160105,000000,7.26402,7.2703,7.20392,7.21941,56843.57006446,0
+PFO.US,D,20160106,000000,7.19676,7.2703,7.14275,7.16893,55021.850382873,0
+PFO.US,D,20160107,000000,7.12127,7.22304,7.12127,7.16216,40644.952895775,0
+PFO.US,D,20160108,000000,7.20392,7.22304,7.15275,7.19676,15645.777265315,0
+PFO.US,D,20160111,000000,7.2294,7.2294,7.11382,7.1897,30688.734635996,0
+PFO.US,D,20160112,000000,7.21657,7.21657,7.16893,7.19676,23626.255870428,0
+PFO.US,D,20160113,000000,7.16893,7.19676,7.0803,7.10343,27061.615269971,0
+PFO.US,D,20160114,000000,7.14275,7.17589,7.06608,7.10647,55984.730214575,0
+PFO.US,D,20160115,000000,7.08695,7.12873,6.96579,7.04765,46294.731908264,0
+PFO.US,D,20160119,000000,7.10108,7.10108,6.98549,7.01343,38959.913190299,0
+PFO.US,D,20160120,000000,6.91304,7.04196,6.83108,6.89305,68144.148089262,0
+PFO.US,D,20160121,000000,6.93295,7.01647,6.84402,6.92569,92247.763876254,0
+PFO.US,D,20160122,000000,7.03627,7.15843,7.01578,7.15843,36095.753690917,0
+PFO.US,D,20160125,000000,7.16529,7.16529,7.02951,7.06245,28014.295103455,0
+PFO.US,D,20160126,000000,7.09686,7.10951,7.06245,7.10951,27739.915151413,0
+PFO.US,D,20160127,000000,7.13814,7.14588,7.11705,7.13148,9332.9983687095,0
+PFO.US,D,20160128,000000,7.20696,7.32245,7.13148,7.2748,45309.412080485,0
+PFO.US,D,20160129,000000,7.34186,7.39775,7.20696,7.31657,102089.742156,0
+PFO.US,D,20160201,000000,7.33402,7.40549,7.29374,7.40549,51258.051040739,0
+PFO.US,D,20160202,000000,7.39009,7.43931,7.36157,7.43108,25513.255540604,0
+PFO.US,D,20160203,000000,7.4252,7.4252,7.36951,7.41295,54272.150513912,0
+PFO.US,D,20160204,000000,7.4252,7.56354,7.4252,7.49059,44034.41230334,0
+PFO.US,D,20160205,000000,7.49059,7.58598,7.36236,7.39775,46367.151895606,0
+PFO.US,D,20160208,000000,7.33402,7.40549,7.19676,7.31039,38594.753254124,0
+PFO.US,D,20160209,000000,7.16529,7.31039,7.10422,7.17216,74901.646908135,0
+PFO.US,D,20160210,000000,7.15176,7.49813,7.15176,7.34186,153785.37312026,0
+PFO.US,D,20160211,000000,7.26765,7.26765,7.08314,7.13814,57293.389985838,0
+PFO.US,D,20160212,000000,7.1999,7.30353,7.19333,7.21941,20506.076415796,0
+PFO.US,D,20160216,000000,7.29648,7.30353,7.23324,7.26765,36989.273534741,0
+PFO.US,D,20160217,000000,7.32245,7.47235,7.30353,7.46559,64723.068687223,0
+PFO.US,D,20160218,000000,7.5155,7.5155,7.435,7.47382,30118.554735656,0
+PFO.US,D,20160219,000000,7.46833,7.53539,7.45363,7.53117,51181.55105411,0
+PFO.US,D,20160222,000000,7.57854,7.64931,7.54412,7.55844,60912.349353289,0
+PFO.US,D,20160223,000000,7.55148,7.62353,7.54353,7.62353,103835.98185078,0
+PFO.US,D,20160224,000000,7.60372,7.72765,7.53539,7.64609,52843.130763687,0
+PFO.US,D,20160225,000000,7.68295,7.74373,7.62353,7.72137,81085.905827206,0
+PFO.US,D,20160226,000000,7.7752,7.87775,7.61716,7.67549,59273.20963979,0
+PFO.US,D,20160229,000000,7.74373,7.74373,7.59745,7.62353,50270.691213317,0
+PFO.US,D,20160301,000000,7.70843,7.72,7.55844,7.60372,32829.71426178,0
+PFO.US,D,20160302,000000,7.67549,7.72137,7.63873,7.66814,32724.654280143,0
+PFO.US,D,20160303,000000,7.64609,7.68922,7.62353,7.6803,13594.557623843,0
+PFO.US,D,20160304,000000,7.68295,7.76039,7.67549,7.76039,22810.256013054,0
+PFO.US,D,20160307,000000,7.79725,7.80568,7.73549,7.78265,30834.594610502,0
+PFO.US,D,20160308,000000,7.7752,7.7752,7.62353,7.68922,24183.175773085,0
+PFO.US,D,20160309,000000,7.72137,7.81402,7.68295,7.79892,11755.497945287,0
+PFO.US,D,20160310,000000,7.86549,7.86549,7.81402,7.8452,23280.475930866,0
+PFO.US,D,20160311,000000,7.86549,7.94236,7.81981,7.92902,28451.875026971,0
+PFO.US,D,20160314,000000,7.89862,8.01657,7.88539,7.99186,32828.694261957,0
+PFO.US,D,20160315,000000,8.00441,8.0648,7.80568,7.84039,44873.872156612,0
+PFO.US,D,20160316,000000,7.86549,7.9497,7.8248,7.87236,18414.056781454,0
+PFO.US,D,20160317,000000,7.89862,8.05814,7.89862,7.99617,28674.234988105,0
+PFO.US,D,20160318,000000,8.05814,8.10902,8.0054,8.02824,32789.934268733,0
+PFO.US,D,20160321,000000,8.11069,8.18412,7.96647,8.03716,34054.734047662,0
+PFO.US,D,20160322,000000,7.99255,8.10392,7.99255,8.05245,49084.43142066,0
+PFO.US,D,20160323,000000,8.07421,8.14892,8.05627,8.14892,20164.376475522,0
+PFO.US,D,20160324,000000,8.14314,8.14314,8.06745,8.12432,30005.334755446,0
+PFO.US,D,20160328,000000,8.18412,8.24108,8.1201,8.24108,75122.986869449,0
+PFO.US,D,20160329,000000,8.27431,8.2953,8.17735,8.19206,43515.232394086,0
+PFO.US,D,20160330,000000,8.2194,8.28745,8.03001,8.28745,29828.874786288,0
+PFO.US,D,20160331,000000,8.28745,8.28745,8.12432,8.15686,23791.495841546,0
+PFO.US,D,20160401,000000,8.14892,8.19206,8.11069,8.14892,58443.949784734,0
+PFO.US,D,20160404,000000,8.17735,8.17735,8.04608,8.10392,23601.775874707,0
+PFO.US,D,20160405,000000,8.03001,8.09618,7.96578,8.09618,41678.212715174,0
+PFO.US,D,20160406,000000,8.13706,8.24108,8.13706,8.1698,14064.777541654,0
+PFO.US,D,20160407,000000,8.19932,8.25481,8.13706,8.19932,29708.514807327,0
+PFO.US,D,20160408,000000,8.26206,8.34481,8.19206,8.27431,31874.994428653,0
+PFO.US,D,20160411,000000,8.2953,8.38648,8.19932,8.3153,37783.853395858,0
+PFO.US,D,20160412,000000,8.27431,8.2953,8.17578,8.17735,35459.273802165,0
+PFO.US,D,20160413,000000,8.10392,8.15686,8.05245,8.08255,38412.173286036,0
+PFO.US,D,20160414,000000,8.12432,8.14892,8.02735,8.06745,23129.515957253,0
+PFO.US,D,20160415,000000,8.15686,8.15686,8.04608,8.11735,31903.554423661,0
+PFO.US,D,20160418,000000,8.06068,8.27431,8.02598,8.26206,28085.695090974,0
+PFO.US,D,20160419,000000,8.3153,8.35304,8.2347,8.35304,31826.03443721,0
+PFO.US,D,20160420,000000,8.42873,8.48589,8.29794,8.29794,44418.952236127,0
+PFO.US,D,20160421,000000,8.35569,8.42147,8.31,8.36342,19244.336636333,0
+PFO.US,D,20160422,000000,8.36892,8.38099,8.20863,8.31,33502.914144113,0
+PFO.US,D,20160425,000000,8.25667,8.28147,8.21657,8.21657,14497.257466062,0
+PFO.US,D,20160426,000000,8.20863,8.33362,8.20863,8.24784,43450.972405317,0
+PFO.US,D,20160427,000000,8.28147,8.32471,8.20127,8.24784,24833.935659342,0
+PFO.US,D,20160428,000000,8.24294,8.34668,8.20127,8.24294,28685.454986144,0
+PFO.US,D,20160429,000000,8.25667,8.31,8.24784,8.31,26033.455449679,0
+PFO.US,D,20160502,000000,8.31,8.34668,8.25667,8.34069,32934.774243417,0
+PFO.US,D,20160503,000000,8.32471,8.34668,8.2753,8.34668,21686.216209522,0
+PFO.US,D,20160504,000000,8.34668,8.4154,8.31715,8.40108,31940.274417242,0
+PFO.US,D,20160505,000000,8.4154,8.45,8.35657,8.42873,36730.193580025,0
+PFO.US,D,20160506,000000,8.46402,8.46402,8.40108,8.45,16475.037120371,0
+PFO.US,D,20160509,000000,8.47961,8.48589,8.42147,8.48589,43052.152475027,0
+PFO.US,D,20160510,000000,8.43569,8.48589,8.425,8.47961,36857.693557739,0
+PFO.US,D,20160511,000000,8.48589,8.48589,8.35569,8.44363,32466.594325248,0
+PFO.US,D,20160512,000000,8.47196,8.48589,8.42873,8.48589,43493.81239783,0
+PFO.US,D,20160513,000000,8.48589,8.48589,8.42873,8.46402,15162.297349821,0
+PFO.US,D,20160516,000000,8.45,8.56334,8.4154,8.51794,43428.53240924,0
+PFO.US,D,20160517,000000,8.53422,8.61039,8.50363,8.54775,23549.7558838,0
+PFO.US,D,20160518,000000,8.5001,8.55558,8.34668,8.39305,41866.912682192,0
+PFO.US,D,20160519,000000,8.41089,8.41706,8.12589,8.18686,100147.66249545,0
+PFO.US,D,20160520,000000,8.37667,8.4455,8.24393,8.31177,37056.593522975,0
+PFO.US,D,20160523,000000,8.39499,8.46147,8.29951,8.41706,34187.334024485,0
+PFO.US,D,20160524,000000,8.45265,8.49117,8.38745,8.41706,39711.653058904,0
+PFO.US,D,20160525,000000,8.39499,8.4748,8.37059,8.37765,39218.993145014,0
+PFO.US,D,20160526,000000,8.41089,8.49569,8.36529,8.41089,20814.116361955,0
+PFO.US,D,20160527,000000,8.37667,8.46147,8.36529,8.43118,17980.556857226,0
+PFO.US,D,20160531,000000,8.46676,8.49569,8.38922,8.41089,16627.017093806,0
+PFO.US,D,20160601,000000,8.40392,8.48775,8.4003,8.4455,33582.474130206,0
+PFO.US,D,20160602,000000,8.41089,8.45265,8.4003,8.45265,25542.835535434,0
+PFO.US,D,20160603,000000,8.48226,8.48226,8.43118,8.47383,20552.996407595,0
+PFO.US,D,20160606,000000,8.48226,8.49569,8.45089,8.49569,45387.952066758,0
+PFO.US,D,20160607,000000,8.50284,8.50284,8.46147,8.4748,20243.936461615,0
+PFO.US,D,20160608,000000,8.4455,8.48226,8.37412,8.41706,32092.254390678,0
+PFO.US,D,20160609,000000,8.45265,8.45265,8.31177,8.37667,15802.857237859,0
+PFO.US,D,20160610,000000,8.42412,8.42412,8.27088,8.27088,15738.597249092,0
+PFO.US,D,20160613,000000,8.27088,8.35118,8.27088,8.27696,20037.896497628,0
+PFO.US,D,20160614,000000,8.31882,8.33539,8.27893,8.31882,33713.034107386,0
+PFO.US,D,20160615,000000,8.29794,8.32647,8.27696,8.32647,36864.833556491,0
+PFO.US,D,20160616,000000,8.32647,8.36529,8.27696,8.36529,29983.91475919,0
+PFO.US,D,20160617,000000,8.37667,8.37667,8.34157,8.34942,7031.8787709162,0
+PFO.US,D,20160620,000000,8.39499,8.43118,8.33539,8.43118,16670.87708614,0
+PFO.US,D,20160621,000000,8.41363,8.48314,8.34324,8.44716,22833.716008955,0
+PFO.US,D,20160622,000000,8.45519,8.51186,8.41363,8.48314,29535.114837635,0
+PFO.US,D,20160623,000000,8.51186,8.51186,8.45519,8.47784,15915.057218249,0
+PFO.US,D,20160624,000000,8.27255,8.4904,8.27255,8.43295,22227.836114854,0
+PFO.US,D,20160627,000000,8.46225,8.4904,8.34324,8.44716,38880.353204204,0
+PFO.US,D,20160628,000000,8.49824,8.62402,8.43295,8.59412,35561.273784337,0
+PFO.US,D,20160629,000000,8.6598,8.70334,8.59412,8.70334,21336.356270674,0
+PFO.US,D,20160630,000000,8.70334,8.89236,8.6997,8.80707,36799.553567902,0
+PFO.US,D,20160701,000000,8.85039,8.86334,8.72284,8.73117,31578.174480534,0
+PFO.US,D,20160705,000000,8.79147,8.8004,8.59137,8.63039,28792.554967425,0
+PFO.US,D,20160706,000000,8.62402,8.81598,8.62402,8.77,33605.934126106,0
+PFO.US,D,20160707,000000,8.81598,8.93471,8.74863,8.86334,22477.736071176,0
+PFO.US,D,20160708,000000,8.89882,9.00334,8.83098,8.9403,60473.749429951,0
+PFO.US,D,20160711,000000,9.00334,9.01941,8.66706,8.73931,37040.273525827,0
+PFO.US,D,20160712,000000,8.77764,8.85882,8.63736,8.66609,45034.012128622,0
+PFO.US,D,20160713,000000,8.61039,8.69619,8.60128,8.67412,35718.353756882,0
+PFO.US,D,20160714,000000,8.59412,8.68961,8.59412,8.66609,37187.153500154,0
+PFO.US,D,20160715,000000,8.66609,8.73451,8.65226,8.72923,6837.0588049683,0
+PFO.US,D,20160718,000000,8.83362,8.87746,8.77,8.79147,34350.53399596,0
+PFO.US,D,20160719,000000,8.83931,8.87275,8.82451,8.84392,13155.957700504,0
+PFO.US,D,20160720,000000,8.84029,8.94412,8.84029,8.94412,14986.857380486,0
+PFO.US,D,20160721,000000,8.94412,8.94412,8.86334,8.87078,15748.797247309,0
+PFO.US,D,20160722,000000,8.85304,8.90079,8.84853,8.87922,18844.496706219,0
+PFO.US,D,20160725,000000,8.91412,8.95069,8.85304,8.8598,57061.850026308,0
+PFO.US,D,20160726,000000,8.91412,8.92069,8.81784,8.8598,23341.675920169,0
+PFO.US,D,20160727,000000,8.92246,8.94412,8.80225,8.85304,31318.074525995,0
+PFO.US,D,20160728,000000,8.8598,8.94412,8.82715,8.93656,15328.557320762,0
+PFO.US,D,20160729,000000,8.94412,8.95627,8.8598,8.91412,18068.276841892,0
+PFO.US,D,20160801,000000,8.92912,8.96196,8.88755,8.90843,23293.735928549,0
+PFO.US,D,20160802,000000,8.94412,8.95627,8.84215,8.8598,9883.7982724367,0
+PFO.US,D,20160803,000000,8.88755,8.88755,8.81058,8.86529,10652.878138011,0
+PFO.US,D,20160804,000000,8.89333,9.02128,8.86334,8.95069,19710.476554856,0
+PFO.US,D,20160805,000000,8.93656,8.99216,8.88755,8.92912,14633.937442173,0
+PFO.US,D,20160808,000000,8.89333,9.0298,8.87559,8.95627,20204.156468569,0
+PFO.US,D,20160809,000000,8.95069,9.045,8.95069,8.99216,50958.171093154,0
+PFO.US,D,20160810,000000,8.96196,9.05167,8.96196,9.0298,17310.416974357,0
+PFO.US,D,20160811,000000,8.99216,9.045,8.91412,8.94412,32623.674297792,0
+PFO.US,D,20160812,000000,8.87922,9.05167,8.87922,9.0007,21370.016264791,0
+PFO.US,D,20160815,000000,9.00706,9.0298,8.92912,8.92912,21051.776320415,0
+PFO.US,D,20160816,000000,8.92246,8.92246,8.79421,8.79421,16567.857104147,0
+PFO.US,D,20160817,000000,8.81784,8.89333,8.76814,8.85795,16487.277118231,0
+PFO.US,D,20160818,000000,8.8598,8.95069,8.84569,8.92912,23452.855900736,0
+PFO.US,D,20160819,000000,8.91412,8.9403,8.81784,8.9403,13799.577588008,0
+PFO.US,D,20160822,000000,8.93843,9.00245,8.90941,8.92912,9440.0983499897,0
+PFO.US,D,20160823,000000,8.91696,8.9649,8.86529,8.89598,18274.31680588,0
+PFO.US,D,20160824,000000,8.83637,8.86529,8.77931,8.77931,15196.97734376,0
+PFO.US,D,20160825,000000,8.80422,8.81598,8.69813,8.73217,18211.076816933,0
+PFO.US,D,20160826,000000,8.80422,8.85501,8.75814,8.82902,12697.977780554,0
+PFO.US,D,20160829,000000,8.8598,8.8598,8.75108,8.79598,21358.796266752,0
+PFO.US,D,20160830,000000,8.83637,8.83637,8.67706,8.72451,25209.295593732,0
+PFO.US,D,20160831,000000,8.72451,8.77931,8.72451,8.72451,14713.497428266,0
+PFO.US,D,20160901,000000,8.73217,8.78667,8.63922,8.67235,49845.351287661,0
+PFO.US,D,20160902,000000,8.70334,8.73746,8.61138,8.62491,28178.515074751,0
+PFO.US,D,20160906,000000,8.57706,8.63382,8.36981,8.58225,71315.32753498,0
+PFO.US,D,20160907,000000,8.5951,8.64618,8.58225,8.63138,19203.536643464,0
+PFO.US,D,20160908,000000,8.61235,8.71804,8.61138,8.68431,13315.077672692,0
+PFO.US,D,20160909,000000,8.60205,8.67706,8.51696,8.57324,28280.515056923,0
+PFO.US,D,20160912,000000,8.46863,8.53961,8.43912,8.48314,21902.456171726,0
+PFO.US,D,20160913,000000,8.4895,8.57706,8.26206,8.30402,37432.973457188,0
+PFO.US,D,20160914,000000,8.26873,8.35657,8.19843,8.2402,87557.804695999,0
+PFO.US,D,20160915,000000,8.29794,8.40814,8.16098,8.29794,103693.18187575,0
+PFO.US,D,20160916,000000,8.26206,8.37667,8.24647,8.35304,46634.391848896,0
+PFO.US,D,20160919,000000,8.31088,8.39,8.26206,8.33461,54240.530519439,0
+PFO.US,D,20160920,000000,8.33461,8.36981,8.26873,8.33461,52206.650874935,0
+PFO.US,D,20160921,000000,8.27696,8.44902,8.26108,8.43569,71339.8075307,0
+PFO.US,D,20160922,000000,8.47961,8.5298,8.43569,8.48589,15491.757292236,0
+PFO.US,D,20160923,000000,8.42775,8.46402,8.28374,8.40725,71440.787513051,0
+PFO.US,D,20160926,000000,8.37765,8.39941,8.24294,8.24294,39484.19309866,0
+PFO.US,D,20160927,000000,8.25667,8.35657,8.23657,8.32059,42691.072538138,0
+PFO.US,D,20160928,000000,8.31344,8.32059,8.22912,8.28922,23827.195835306,0
+PFO.US,D,20160929,000000,8.29951,8.29951,8.14725,8.21589,30690.774635639,0
+PFO.US,D,20160930,000000,8.20775,8.32059,8.20029,8.24294,33892.554076009,0
+PFO.US,D,20161003,000000,8.21589,8.27893,8.19294,8.24294,46395.711890615,0
+PFO.US,D,20161004,000000,8.24784,8.24784,8.19294,8.22481,26957.575288156,0
+PFO.US,D,20161005,000000,8.20029,8.28374,8.17735,8.2402,34851.353908423,0
+PFO.US,D,20161006,000000,8.24294,8.2701,8.16882,8.24294,37037.213526361,0
+PFO.US,D,20161007,000000,8.21589,8.29951,8.17735,8.24294,38918.093197608,0
+PFO.US,D,20161010,000000,8.21589,8.33814,8.21589,8.32059,21669.896212374,0
+PFO.US,D,20161011,000000,8.25667,8.28374,8.20775,8.2204,35263.433836396,0
+PFO.US,D,20161012,000000,8.22912,8.26383,8.14079,8.16805,53852.930587187,0
+PFO.US,D,20161013,000000,8.13343,8.17303,8.06324,8.12833,17094.177012153,0
+PFO.US,D,20161014,000000,8.10805,8.27088,8.10805,8.20029,65215.728601113,0
+PFO.US,D,20161017,000000,8.16882,8.18599,8.09382,8.13539,28676.274987748,0
+PFO.US,D,20161018,000000,8.14725,8.23657,8.14725,8.23657,32886.834251795,0
+PFO.US,D,20161019,000000,8.20775,8.27088,8.16882,8.22137,26470.015373375,0
+PFO.US,D,20161020,000000,8.20323,8.23931,8.10206,8.12275,19873.676526332,0
+PFO.US,D,20161021,000000,8.19539,8.22294,8.09442,8.2102,29178.114900034,0
+PFO.US,D,20161024,000000,8.20323,8.2402,8.12912,8.14892,30802.974616028,0
+PFO.US,D,20161025,000000,8.15686,8.21657,8.15686,8.2102,13047.837719402,0
+PFO.US,D,20161026,000000,8.22294,8.22294,8.16333,8.2102,27847.015132693,0
+PFO.US,D,20161027,000000,8.23137,8.23137,8.17136,8.17136,19658.45656395,0
+PFO.US,D,20161028,000000,8.18784,8.18784,8.09442,8.11539,29027.154926419,0
+PFO.US,D,20161031,000000,8.11539,8.14892,8.09442,8.09442,27866.395129306,0
+PFO.US,D,20161101,000000,8.09442,8.14892,7.95069,7.96578,68940.767950023,0
+PFO.US,D,20161102,000000,7.93569,7.99921,7.75255,7.85442,86193.044934541,0
+PFO.US,D,20161103,000000,7.77354,7.84275,7.72403,7.74608,27139.135256422,0
+PFO.US,D,20161104,000000,7.77354,7.83628,7.75255,7.82058,30817.254613532,0
+PFO.US,D,20161107,000000,7.90412,7.96578,7.87549,7.87549,90540.284174698,0
+PFO.US,D,20161108,000000,7.89598,7.92,7.88196,7.91813,27625.67517138,0
+PFO.US,D,20161109,000000,7.85442,7.90412,7.76716,7.89598,47363.691721423,0
+PFO.US,D,20161110,000000,7.86138,7.88892,7.7404,7.75255,83423.74541858,0
+PFO.US,D,20161111,000000,7.71873,7.81402,7.66009,7.66009,55415.570314057,0
+PFO.US,D,20161114,000000,7.7105,7.71873,7.43108,7.52275,158376.3923178,0
+PFO.US,D,20161115,000000,7.53117,7.7404,7.50686,7.7404,59609.809580956,0
+PFO.US,D,20161116,000000,7.65235,7.91912,7.65235,7.88892,62413.789090856,0
+PFO.US,D,20161117,000000,7.93569,7.95833,7.82775,7.86795,67159.848261305,0
+PFO.US,D,20161118,000000,7.79892,7.83039,7.6998,7.71873,51421.251012213,0
+PFO.US,D,20161121,000000,7.70696,7.79167,7.70696,7.73383,38202.053322762,0
+PFO.US,D,20161122,000000,7.7752,7.82314,7.72588,7.80715,49240.491393382,0
+PFO.US,D,20161123,000000,7.7752,7.83039,7.70696,7.74197,23694.595858483,0
+PFO.US,D,20161125,000000,7.73383,7.86382,7.73383,7.80715,13603.737622238,0
+PFO.US,D,20161128,000000,7.78333,7.80843,7.64609,7.68382,89707.964320178,0
+PFO.US,D,20161129,000000,7.73383,7.75098,7.6998,7.74197,41886.292678804,0
+PFO.US,D,20161130,000000,7.72,7.80715,7.67646,7.78333,67195.548255066,0
+PFO.US,D,20161201,000000,7.79167,7.79167,7.66892,7.72059,70829.807619842,0
+PFO.US,D,20161202,000000,7.72588,7.7752,7.70696,7.7752,15758.997245525,0
+PFO.US,D,20161205,000000,7.75333,7.75333,7.6998,7.70696,47770.671650289,0
+PFO.US,D,20161206,000000,7.76883,7.76883,7.70696,7.74197,40325.692951576,0
+PFO.US,D,20161207,000000,7.73383,7.78333,7.73383,7.73383,59998.42951303,0
+PFO.US,D,20161208,000000,7.75333,7.75333,7.72588,7.73383,38231.633317592,0
+PFO.US,D,20161209,000000,7.76883,7.81471,7.70696,7.71197,75266.80684431,0
+PFO.US,D,20161212,000000,7.72588,7.74686,7.70696,7.72588,42806.332517993,0
+PFO.US,D,20161213,000000,7.7752,7.7752,7.66099,7.6998,33070.434219705,0
+PFO.US,D,20161214,000000,7.74197,7.74197,7.65305,7.70696,49979.991264127,0
+PFO.US,D,20161215,000000,7.72588,7.84941,7.68922,7.82314,112640.62031184,0
+PFO.US,D,20161216,000000,7.87059,8.02226,7.81471,7.98833,66512.148374515,0
+PFO.US,D,20161219,000000,8.02226,8.02226,7.96912,7.99431,68900.987956975,0
+PFO.US,D,20161220,000000,8.02824,8.05344,8.01,8.05344,20712.116379783,0
+PFO.US,D,20161221,000000,8.05344,8.05344,7.75167,7.93804,87520.064702595,0
+PFO.US,D,20161222,000000,7.92157,8.00265,7.88352,7.89029,48554.031513367,0
+PFO.US,D,20161223,000000,7.9299,7.95324,7.89785,7.95157,58495.969775642,0
+PFO.US,D,20161227,000000,8.09382,8.09382,7.93804,7.98097,42423.832584849,0
+PFO.US,D,20161228,000000,7.98097,8.02824,7.96912,8.01324,51017.331082814,0
+PFO.US,D,20161229,000000,8.05344,8.16235,8.03196,8.14725,50206.431224548,0
+PFO.US,D,20161230,000000,8.16235,8.16235,8.12765,8.14079,40726.552881512,0
+PFO.US,D,20170103,000000,8.15509,8.21657,8.13108,8.20127,33119.394211147,0
+PFO.US,D,20170104,000000,8.23059,8.2504,8.13255,8.1698,37341.173473233,0
+PFO.US,D,20170105,000000,8.20127,8.26383,8.14725,8.20127,37766.51339889,0
+PFO.US,D,20170106,000000,8.24393,8.24393,8.17079,8.23844,49958.571267871,0
+PFO.US,D,20170109,000000,8.2953,8.2953,8.20127,8.28648,57293.389985838,0
+PFO.US,D,20170110,000000,8.32402,8.34668,8.2504,8.34069,31786.254444163,0
+PFO.US,D,20170111,000000,8.38284,8.49304,8.35725,8.48589,38691.653237186,0
+PFO.US,D,20170112,000000,8.51353,8.55216,8.42589,8.55216,32446.194328814,0
+PFO.US,D,20170113,000000,8.58059,8.63833,8.54431,8.56706,64960.728645684,0
+PFO.US,D,20170117,000000,8.60039,8.63138,8.58059,8.63138,30960.054588572,0
+PFO.US,D,20170118,000000,8.63922,8.72637,8.62863,8.72637,16455.657123758,0
+PFO.US,D,20170119,000000,8.74764,8.74764,8.58059,8.66176,66176.56843317,0
+PFO.US,D,20170120,000000,8.68069,8.68069,8.5951,8.63382,27461.455200084,0
+PFO.US,D,20170123,000000,8.69529,8.70804,8.63382,8.64815,29004.714930342,0
+PFO.US,D,20170124,000000,8.69529,8.72923,8.68069,8.70804,15778.377242138,0
+PFO.US,D,20170125,000000,8.76461,8.76461,8.65686,8.67235,28824.174961898,0
+PFO.US,D,20170126,000000,8.7147,8.7147,8.64108,8.64108,22144.196129474,0
+PFO.US,D,20170127,000000,8.69529,8.72923,8.67235,8.72186,21571.97622949,0
+PFO.US,D,20170130,000000,8.70804,8.76461,8.70334,8.73217,32058.594396562,0
+PFO.US,D,20170131,000000,8.72923,8.72923,8.61138,8.68069,44924.872147698,0
+PFO.US,D,20170201,000000,8.7147,8.7147,8.62666,8.64815,72789.22727736,0
+PFO.US,D,20170202,000000,8.68775,8.69529,8.60392,8.67235,28370.275041233,0
+PFO.US,D,20170203,000000,8.70804,8.72923,8.70235,8.72923,11741.217947783,0
+PFO.US,D,20170206,000000,8.76461,8.76461,8.68775,8.72923,20830.436359102,0
+PFO.US,D,20170207,000000,8.77196,8.78667,8.73549,8.78667,30843.774608897,0
+PFO.US,D,20170208,000000,8.82902,8.82902,8.73549,8.81971,22522.61606333,0
+PFO.US,D,20170209,000000,8.84215,8.84215,8.77931,8.77931,17511.356939235,0
+PFO.US,D,20170210,000000,8.75814,8.81971,8.74383,8.74383,14472.777470341,0
+PFO.US,D,20170213,000000,8.78667,8.78667,8.72923,8.76461,25081.795616019,0
+PFO.US,D,20170214,000000,8.77931,8.77931,8.65686,8.68069,35933.573719265,0
+PFO.US,D,20170215,000000,8.70235,8.70235,8.67235,8.68775,12856.07775292,0
+PFO.US,D,20170216,000000,8.71,8.71,8.64432,8.66609,36080.453693591,0
+PFO.US,D,20170217,000000,8.69049,8.69049,8.63549,8.63549,15085.797363193,0
+PFO.US,D,20170221,000000,8.64432,8.66609,8.62941,8.62941,19652.336565019,0
+PFO.US,D,20170222,000000,8.65069,8.66609,8.50284,8.59314,31991.274408328,0
+PFO.US,D,20170223,000000,8.65882,8.65882,8.58421,8.61745,20337.776445214,0
+PFO.US,D,20170224,000000,8.63549,8.66609,8.57794,8.60941,28165.255077069,0
+PFO.US,D,20170227,000000,8.63549,8.68166,8.62019,8.64432,19660.496563593,0
+PFO.US,D,20170228,000000,8.69049,8.74667,8.67323,8.73217,34495.373970644,0
+PFO.US,D,20170301,000000,8.71,8.76187,8.64432,8.65882,45912.231975121,0
+PFO.US,D,20170302,000000,8.65882,8.68961,8.64432,8.65882,19204.556643286,0
+PFO.US,D,20170303,000000,8.65069,8.65882,8.59696,8.63549,20011.376502264,0
+PFO.US,D,20170306,000000,8.58421,8.68608,8.49569,8.56275,48721.311484129,0
+PFO.US,D,20170307,000000,8.50284,8.56981,8.50284,8.53961,17448.116950289,0
+PFO.US,D,20170308,000000,8.50284,8.55558,8.43569,8.43569,30412.314684311,0
+PFO.US,D,20170309,000000,8.41441,8.46225,8.2204,8.2204,65927.68847667,0
+PFO.US,D,20170310,000000,8.23657,8.42775,8.23657,8.42775,35451.113803592,0
+PFO.US,D,20170313,000000,8.48775,8.48775,8.37667,8.39589,9029.0384218379,0
+PFO.US,D,20170314,000000,8.38363,8.43569,8.38363,8.42951,5181.5990943217,0
+PFO.US,D,20170315,000000,8.49569,8.54775,8.43569,8.48775,14315.697497796,0
+PFO.US,D,20170316,000000,8.53961,8.58862,8.53235,8.55216,13343.6376677,0
+PFO.US,D,20170317,000000,8.52539,8.6852,8.51696,8.64432,32921.514245734,0
+PFO.US,D,20170320,000000,8.61235,8.88852,8.61235,8.86431,45716.392009351,0
+PFO.US,D,20170321,000000,8.89598,8.89598,8.68256,8.71804,38134.733334529,0
+PFO.US,D,20170322,000000,8.80225,8.83549,8.72099,8.74863,29270.93488381,0
+PFO.US,D,20170323,000000,8.83549,8.85695,8.74863,8.81784,13146.777702109,0
+PFO.US,D,20170324,000000,8.80225,8.86059,8.74118,8.74863,12636.77779125,0
+PFO.US,D,20170327,000000,8.80225,8.81784,8.66961,8.77,20984.456332181,0
+PFO.US,D,20170328,000000,8.67706,8.82715,8.67706,8.72637,28585.495003615,0
+PFO.US,D,20170329,000000,8.71804,8.80882,8.71804,8.74863,24594.235701238,0
+PFO.US,D,20170330,000000,8.81784,8.81784,8.69245,8.80961,27104.455262483,0
+PFO.US,D,20170331,000000,8.84029,8.88206,8.80961,8.86334,17267.576981845,0
+PFO.US,D,20170403,000000,8.87559,8.92069,8.84392,8.87559,15856.917228411,0
+PFO.US,D,20170404,000000,8.80225,8.90079,8.80225,8.84215,23292.715928727,0
+PFO.US,D,20170405,000000,8.86804,8.86804,8.80225,8.80225,14655.357438428,0
+PFO.US,D,20170406,000000,8.80961,8.87559,8.80961,8.87559,6025.1389468817,0
+PFO.US,D,20170407,000000,8.79421,8.94971,8.79421,8.94314,24055.675795371,0
+PFO.US,D,20170410,000000,8.94971,8.9854,8.91128,8.9854,8355.8385395047,0
+PFO.US,D,20170411,000000,8.93656,9.03461,8.93196,9.0251,44048.692300843,0
+PFO.US,D,20170412,000000,9.02706,9.02706,8.97137,8.97893,17476.676945297,0
+PFO.US,D,20170413,000000,9.03461,9.03461,8.87559,8.92814,31133.454558264,0
+PFO.US,D,20170417,000000,8.93656,8.98275,8.92069,8.93656,24388.195737251,0
+PFO.US,D,20170418,000000,8.90619,9.02029,8.90619,9.02029,18958.736686252,0
+PFO.US,D,20170419,000000,9.045,9.045,8.99784,8.99784,4744.0191708053,0
+PFO.US,D,20170420,000000,8.96686,9.05167,8.96686,9.0298,14978.697381912,0
+PFO.US,D,20170421,000000,9.11618,9.12098,9.02128,9.06775,56336.630153066,0
+PFO.US,D,20170424,000000,9.05167,9.12098,9.05167,9.09059,18877.136700514,0
+PFO.US,D,20170425,000000,9.10402,9.11618,9.08295,9.11225,16715.757078297,0
+PFO.US,D,20170426,000000,9.10834,9.14579,9.08295,9.13343,18413.036781633,0
+PFO.US,D,20170427,000000,9.08295,9.14285,9.08295,9.09529,23752.735848321,0
+PFO.US,D,20170428,000000,9.17089,9.17853,9.10402,9.10402,33098.994214713,0
+PFO.US,D,20170501,000000,9.08295,9.14382,9.08295,9.12098,9512.5183373317,0
+PFO.US,D,20170502,000000,9.12952,9.2103,9.12952,9.2103,37069.853520656,0
+PFO.US,D,20170503,000000,9.23931,9.28667,9.17186,9.2548,22892.875998613,0
+PFO.US,D,20170504,000000,9.28078,9.31197,9.2199,9.28078,30018.594753128,0
+PFO.US,D,20170505,000000,9.28078,9.33039,9.25941,9.28667,18380.396787338,0
+PFO.US,D,20170508,000000,9.28667,9.32941,9.26236,9.28667,9540.058332518,0
+PFO.US,D,20170509,000000,9.28667,9.31961,9.27501,9.31961,19418.756605847,0
+PFO.US,D,20170510,000000,9.31961,9.33431,9.29931,9.33431,14365.67748906,0
+PFO.US,D,20170511,000000,9.33431,9.34314,9.31961,9.31961,13607.817621525,0
+PFO.US,D,20170512,000000,9.36765,9.43236,9.32941,9.37745,35497.01379557,0
+PFO.US,D,20170515,000000,9.44118,9.44118,9.36765,9.38235,22901.035997187,0
+PFO.US,D,20170516,000000,9.39216,9.41961,9.36765,9.38235,15764.097244634,0
+PFO.US,D,20170517,000000,9.41961,9.41961,9.31961,9.32745,27622.615171915,0
+PFO.US,D,20170518,000000,9.32941,9.35589,9.31294,9.35195,24932.875642048,0
+PFO.US,D,20170519,000000,9.42255,9.47157,9.41472,9.41472,32182.01437499,0
+PFO.US,D,20170522,000000,9.48628,9.48628,9.36765,9.37648,24215.81576738,0
+PFO.US,D,20170523,000000,9.42843,9.46275,9.41079,9.41079,36446.633629588,0
+PFO.US,D,20170524,000000,9.39412,9.42549,9.39412,9.39412,16496.457116627,0
+PFO.US,D,20170525,000000,9.43627,9.43627,9.37353,9.40099,18604.796748116,0
+PFO.US,D,20170526,000000,9.43627,9.43627,9.39999,9.42843,8853.5984525026,0
+PFO.US,D,20170530,000000,9.41472,9.43627,9.38529,9.38529,19205.576643108,0
+PFO.US,D,20170531,000000,9.38529,9.41472,9.36078,9.38529,25292.935579114,0
+PFO.US,D,20170601,000000,9.38529,9.39412,9.3451,9.37059,48094.011593773,0
+PFO.US,D,20170602,000000,9.42255,9.43627,9.40099,9.43627,36439.493630836,0
+PFO.US,D,20170605,000000,9.40099,9.42255,9.40099,9.42255,7714.2586516448,0
+PFO.US,D,20170606,000000,9.40099,9.43627,9.40099,9.40882,32841.954259641,0
+PFO.US,D,20170607,000000,9.40882,9.42843,9.40099,9.42255,10202.038216812,0
+PFO.US,D,20170608,000000,9.43627,9.43627,9.32255,9.33039,32959.254239138,0
+PFO.US,D,20170609,000000,9.2555,9.38529,9.21225,9.36862,21407.756258194,0
+PFO.US,D,20170612,000000,9.40882,9.40882,9.28177,9.28864,19382.036612264,0
+PFO.US,D,20170613,000000,9.35392,9.36078,9.2555,9.31961,47722.731658668,0
+PFO.US,D,20170614,000000,9.37648,9.38529,9.36078,9.36078,12377.697836534,0
+PFO.US,D,20170615,000000,9.28177,9.3549,9.28177,9.33039,33157.134204551,0
+PFO.US,D,20170616,000000,9.31471,9.35098,9.31471,9.33039,13676.15760958,0
+PFO.US,D,20170619,000000,9.33725,9.45589,9.33725,9.40099,52831.910765648,0
+PFO.US,D,20170620,000000,9.4451,9.47157,9.43922,9.47157,27940.855116291,0
+PFO.US,D,20170621,000000,9.41766,9.54608,9.41766,9.52157,25498.9755431,0
+PFO.US,D,20170622,000000,9.55294,9.57059,9.53235,9.57059,8959.6784339612,0
+PFO.US,D,20170623,000000,9.57059,9.57059,9.51177,9.57059,13541.517633114,0
+PFO.US,D,20170626,000000,9.57059,9.57059,9.50098,9.57059,30454.134677002,0
+PFO.US,D,20170627,000000,9.57843,9.59118,9.53824,9.59118,18865.916702476,0
+PFO.US,D,20170628,000000,9.59118,9.59118,9.56176,9.57843,17401.19695849,0
+PFO.US,D,20170629,000000,9.59118,9.59118,9.49707,9.56176,31055.934571814,0
+PFO.US,D,20170630,000000,9.53039,9.54608,9.47353,9.52647,15029.697372998,0
+PFO.US,D,20170703,000000,9.59118,9.59118,9.50588,9.56176,5827.2589814686,0
+PFO.US,D,20170705,000000,9.57059,9.57059,9.51961,9.56176,6662.6388354547,0
+PFO.US,D,20170706,000000,9.57059,9.61079,9.55294,9.61079,33043.91422434,0
+PFO.US,D,20170707,000000,9.64314,9.65784,9.54608,9.59118,37336.073474124,0
+PFO.US,D,20170710,000000,9.67353,9.67353,9.59118,9.59118,10848.718103782,0
+PFO.US,D,20170711,000000,9.67353,9.67353,9.57843,9.61765,20323.496447708,0
+PFO.US,D,20170712,000000,9.67353,9.67353,9.59706,9.63333,21212.936292247,0
+PFO.US,D,20170713,000000,9.64314,9.64314,9.59215,9.61079,12226.737862921,0
+PFO.US,D,20170714,000000,9.61079,9.70196,9.59118,9.70196,33415.194159445,0
+PFO.US,D,20170717,000000,9.85981,9.86765,9.78725,9.81961,47165.811756011,0
+PFO.US,D,20170718,000000,9.75784,9.83333,9.74118,9.74118,29161.794902886,0
+PFO.US,D,20170719,000000,9.74118,9.77157,9.70196,9.77157,35493.953796104,0
+PFO.US,D,20170720,000000,9.80295,9.80295,9.67256,9.72647,12281.817853293,0
+PFO.US,D,20170721,000000,9.6098,9.69608,9.46373,9.69608,74923.066904392,0
+PFO.US,D,20170724,000000,9.50393,9.51961,9.20932,9.23157,76302.106663354,0
+PFO.US,D,20170725,000000,9.23157,9.27401,9.20265,9.2452,37946.033367511,0
+PFO.US,D,20170726,000000,9.30421,9.33137,9.20932,9.33039,37912.373373395,0
+PFO.US,D,20170727,000000,9.43725,9.43725,9.2403,9.2452,28831.31496065,0
+PFO.US,D,20170728,000000,9.20265,9.23637,9.11902,9.23157,49774.971299962,0
+PFO.US,D,20170731,000000,9.27401,9.27401,9.195,9.25383,21517.91623894,0
+PFO.US,D,20170801,000000,9.26138,9.29637,9.24421,9.27401,23039.755972942,0
+PFO.US,D,20170802,000000,9.30421,9.33334,9.2452,9.33039,29657.514816241,0
+PFO.US,D,20170803,000000,9.30421,9.33039,9.27401,9.33039,38420.33328461,0
+PFO.US,D,20170804,000000,9.37549,9.37549,9.27401,9.30421,30266.454709804,0
+PFO.US,D,20170807,000000,9.28078,9.35589,9.28078,9.33039,54437.39048503,0
+PFO.US,D,20170808,000000,9.2652,9.31373,9.2652,9.30421,38638.613246457,0
+PFO.US,D,20170809,000000,9.28078,9.30324,9.25383,9.27401,21743.336199539,0
+PFO.US,D,20170810,000000,9.29637,9.29637,8.9997,9.09157,77609.746434795,0
+PFO.US,D,20170811,000000,9.11325,9.16119,9.00903,9.12559,51099.951068373,0
+PFO.US,D,20170814,000000,9.17853,9.21608,9.10108,9.13441,77849.446392898,0
+PFO.US,D,20170815,000000,9.14285,9.18529,9.12559,9.16216,28546.73501039,0
+PFO.US,D,20170816,000000,9.16119,9.18529,9.14285,9.1699,15387.717310421,0
+PFO.US,D,20170817,000000,9.23833,9.23833,9.15265,9.15265,19449.356600498,0
+PFO.US,D,20170818,000000,9.14285,9.2452,9.14285,9.23833,33137.754207938,0
+PFO.US,D,20170821,000000,9.21608,9.23059,9.18529,9.2248,27924.535119144,0
+PFO.US,D,20170822,000000,9.2248,9.25383,9.20363,9.23931,39133.313159991,0
+PFO.US,D,20170823,000000,9.36078,9.36078,9.25383,9.27401,23909.815820865,0
+PFO.US,D,20170824,000000,9.32255,9.32255,9.18529,9.18529,56524.310120264,0
+PFO.US,D,20170825,000000,9.17853,9.22383,9.17853,9.20932,18993.41668019,0
+PFO.US,D,20170828,000000,9.15167,9.20932,9.15167,9.195,58173.649831979,0
+PFO.US,D,20170829,000000,9.18529,9.2452,9.14196,9.20932,21996.296155324,0
+PFO.US,D,20170830,000000,9.23157,9.26138,9.20265,9.26138,28030.615100602,0
+PFO.US,D,20170831,000000,9.28864,9.28864,9.21608,9.28078,27785.815143389,0
+PFO.US,D,20170901,000000,9.33039,9.39412,9.28864,9.39412,20062.37649335,0
+PFO.US,D,20170905,000000,9.42942,9.42942,9.31471,9.33725,28005.115105059,0
+PFO.US,D,20170906,000000,9.32255,9.3451,9.30912,9.33725,14879.757399206,0
+PFO.US,D,20170907,000000,9.42353,9.42353,9.30521,9.32255,9436.0183507029,0
+PFO.US,D,20170908,000000,9.38529,9.38529,9.27696,9.29735,2571.4195505483,0
+PFO.US,D,20170911,000000,9.26138,9.32255,9.26138,9.31294,14352.417491379,0
+PFO.US,D,20170912,000000,9.33039,9.38529,9.28864,9.36765,47569.731685411,0
+PFO.US,D,20170913,000000,9.40099,9.40099,9.31471,9.31471,26240.515413489,0
+PFO.US,D,20170914,000000,9.40099,9.40099,9.32255,9.34608,28785.414968673,0
+PFO.US,D,20170915,000000,9.3451,9.36275,9.33725,9.36078,17043.177021067,0
+PFO.US,D,20170918,000000,9.40882,9.40882,9.36765,9.37648,10571.278152273,0
+PFO.US,D,20170919,000000,9.40882,9.40882,9.36176,9.38529,21793.316190803,0
+PFO.US,D,20170920,000000,9.38529,9.38529,9.33039,9.38529,30456.174676644,0
+PFO.US,D,20170921,000000,9.3451,9.42353,9.3451,9.41569,8393.5785329082,0
+PFO.US,D,20170922,000000,9.37648,9.4804,9.37648,9.45883,32326.854349673,0
+PFO.US,D,20170925,000000,9.49804,9.49804,9.42353,9.48922,34484.153972605,0
+PFO.US,D,20170926,000000,9.48922,9.49804,9.45197,9.48922,33976.19406139,0
+PFO.US,D,20170927,000000,9.45883,9.47451,9.40882,9.41569,14823.657409012,0
+PFO.US,D,20170928,000000,9.40099,9.44314,9.38529,9.40882,12205.317866664,0
+PFO.US,D,20170929,000000,9.40882,9.45883,9.40196,9.45883,13973.997557521,0
+PFO.US,D,20171002,000000,9.45883,9.47157,9.44706,9.4657,21748.436198647,0
+PFO.US,D,20171003,000000,9.45883,9.45883,9.40099,9.41569,21657.656214514,0
+PFO.US,D,20171004,000000,9.40882,9.41569,9.36078,9.38529,10844.638104494,0
+PFO.US,D,20171005,000000,9.33039,9.36765,9.30421,9.36176,39095.573166586,0
+PFO.US,D,20171006,000000,9.32255,9.39412,9.32255,9.36765,15299.997325753,0
+PFO.US,D,20171009,000000,9.38529,9.38529,9.3451,9.36078,11876.877924071,0
+PFO.US,D,20171010,000000,9.3451,9.41569,9.33235,9.40882,44102.752291394,0
+PFO.US,D,20171011,000000,9.36765,9.36765,9.33725,9.35392,20425.49642988,0
+PFO.US,D,20171012,000000,9.33725,9.36765,9.30421,9.33725,16634.15709256,0
+PFO.US,D,20171013,000000,9.32255,9.40882,9.32255,9.39412,18797.576714421,0
+PFO.US,D,20171016,000000,9.40882,9.42353,9.38529,9.41569,13343.6376677,0
+PFO.US,D,20171017,000000,9.40099,9.42353,9.39412,9.42353,38189.813324902,0
+PFO.US,D,20171018,000000,9.43922,9.43922,9.40099,9.43922,22316.576099344,0
+PFO.US,D,20171019,000000,9.45883,9.45883,9.42157,9.45883,7513.3186867665,0
+PFO.US,D,20171020,000000,9.42353,9.45197,9.4098,9.44706,16225.137164051,0
+PFO.US,D,20171023,000000,9.4657,9.4657,9.42353,9.44706,7119.5987555839,0
+PFO.US,D,20171024,000000,9.48922,9.48922,9.42942,9.43431,6455.5788716462,0
+PFO.US,D,20171025,000000,9.42942,9.48235,9.33039,9.42353,21531.176236622,0
+PFO.US,D,20171026,000000,9.40099,9.41569,9.32158,9.34412,26479.195371771,0
+PFO.US,D,20171027,000000,9.39314,9.39314,9.35295,9.37549,17111.517009123,0
+PFO.US,D,20171030,000000,9.37549,9.39412,9.35295,9.38529,17277.776980063,0
+PFO.US,D,20171031,000000,9.40686,9.48922,9.34412,9.48922,29481.054847082,0
+PFO.US,D,20171101,000000,9.4657,9.51471,9.4657,9.50588,13551.717631331,0
+PFO.US,D,20171102,000000,9.49804,9.51471,9.48922,9.50588,6313.7988964276,0
+PFO.US,D,20171103,000000,9.49804,9.51471,9.46275,9.51471,7377.6587104782,0
+PFO.US,D,20171106,000000,9.48922,9.55588,9.4804,9.48922,27086.095265691,0
+PFO.US,D,20171107,000000,9.41569,9.57354,9.41569,9.50294,34113.894037321,0
+PFO.US,D,20171108,000000,9.45197,9.55882,9.43922,9.50588,23737.435850995,0
+PFO.US,D,20171109,000000,9.42942,9.52353,9.39412,9.49314,27135.055257134,0
+PFO.US,D,20171110,000000,9.42353,9.48922,9.35295,9.44706,38767.133223994,0
+PFO.US,D,20171113,000000,9.36765,9.48922,9.34412,9.45197,23338.615920703,0
+PFO.US,D,20171114,000000,9.37549,9.43824,9.33039,9.33039,28922.094944782,0
+PFO.US,D,20171115,000000,9.32158,9.35589,9.24421,9.28764,35716.313757239,0
+PFO.US,D,20171116,000000,9.29637,9.32158,9.27207,9.30324,15116.397357844,0
+PFO.US,D,20171117,000000,9.29637,9.35981,9.28764,9.35295,27721.555154621,0
+PFO.US,D,20171120,000000,9.35981,9.41569,9.33628,9.38529,23236.615938532,0
+PFO.US,D,20171121,000000,9.41569,9.43922,9.39412,9.42942,21382.256262651,0
+PFO.US,D,20171122,000000,9.39412,9.42843,9.39412,9.42353,7104.2987582581,0
+PFO.US,D,20171124,000000,9.42942,9.45197,9.42353,9.45197,4466.5792192982,0
+PFO.US,D,20171127,000000,9.42942,9.43824,9.33628,9.39412,29692.194810179,0
+PFO.US,D,20171128,000000,9.40882,9.41079,9.37549,9.40099,17769.41689413,0
+PFO.US,D,20171129,000000,9.36765,9.39805,9.33628,9.35981,24662.575689292,0
+PFO.US,D,20171130,000000,9.30225,9.39412,9.28667,9.36862,29721.774805008,0
+PFO.US,D,20171201,000000,9.33039,9.39412,9.33039,9.38529,23411.035908046,0
+PFO.US,D,20171204,000000,9.38529,9.44706,9.32255,9.37549,21188.456296525,0
+PFO.US,D,20171205,000000,9.33039,9.36765,9.29931,9.33039,18502.796765945,0
+PFO.US,D,20171206,000000,9.28667,9.36765,9.28667,9.3549,20087.876488892,0
+PFO.US,D,20171207,000000,9.31197,9.36862,9.31197,9.33628,18781.256717273,0
+PFO.US,D,20171208,000000,9.31197,9.34412,9.2954,9.34412,22108.496135713,0
+PFO.US,D,20171211,000000,9.32158,9.34412,9.31197,9.32158,14113.737533097,0
+PFO.US,D,20171212,000000,9.30225,9.36765,9.30225,9.35981,20668.256387449,0
+PFO.US,D,20171213,000000,9.33628,9.37549,9.2954,9.36765,26456.755375693,0
+PFO.US,D,20171214,000000,9.32158,9.43922,9.32158,9.41275,27460.435200262,0
+PFO.US,D,20171215,000000,9.43922,9.43922,9.36765,9.43922,23680.315860979,0
+PFO.US,D,20171218,000000,9.43922,9.43922,9.35295,9.40882,41148.832807703,0
+PFO.US,D,20171219,000000,9.40882,9.40882,9.25844,9.26421,77172.166511278,0
+PFO.US,D,20171220,000000,9.24324,9.29158,9.21412,9.22186,70969.547595418,0
+PFO.US,D,20171221,000000,9.20736,9.21412,9.18147,9.20736,64726.128686688,0
+PFO.US,D,20171222,000000,9.26421,9.26421,9.18147,9.23059,86141.024943635,0
+PFO.US,D,20171226,000000,9.18147,9.23539,9.18147,9.2199,25011.41562832,0
+PFO.US,D,20171227,000000,9.23539,9.25088,9.2248,9.24324,21959.576161743,0
+PFO.US,D,20171228,000000,9.22186,9.25844,9.21412,9.23539,43466.272402643,0
+PFO.US,D,20171229,000000,9.31197,9.31197,9.22186,9.27883,65057.628628746,0
+PFO.US,D,20180102,000000,9.25844,9.28667,9.23539,9.25284,49290.471384647,0
+PFO.US,D,20180103,000000,9.30225,9.30225,9.19119,9.25088,32284.014357161,0
+PFO.US,D,20180104,000000,9.23059,9.2555,9.20736,9.22186,52554.47081414,0
+PFO.US,D,20180105,000000,9.1998,9.23246,9.18147,9.1998,54271.13051409,0
+PFO.US,D,20180108,000000,9.1998,9.2151,9.18147,9.18147,21699.476207205,0
+PFO.US,D,20180109,000000,9.12755,9.19019,9.12755,9.17285,37610.453426167,0
+PFO.US,D,20180110,000000,9.12001,9.15451,9.10745,9.10745,38568.233258759,0
+PFO.US,D,20180111,000000,9.07245,9.12755,9.03922,9.10206,74243.747023129,0
+PFO.US,D,20180112,000000,9.07245,9.11422,9.07245,9.07245,72776.987279499,0
+PFO.US,D,20180116,000000,9.07245,9.09157,8.95725,8.99784,57295.42998548,0
+PFO.US,D,20180117,000000,8.95725,9.02314,8.95725,9.0156,27793.975141963,0
+PFO.US,D,20180118,000000,8.95069,9.00529,8.88755,8.92814,55652.210272695,0
+PFO.US,D,20180119,000000,8.89686,8.96589,8.88755,8.92069,80768.685882651,0
+PFO.US,D,20180122,000000,8.96589,8.96589,8.84392,8.92069,59897.449530681,0
+PFO.US,D,20180123,000000,8.85882,8.95725,8.85882,8.95725,56765.030078188,0
+PFO.US,D,20180124,000000,8.95725,8.95725,8.89686,8.93656,41409.952762062,0
+PFO.US,D,20180125,000000,8.89686,8.92069,8.7601,8.81058,107003.0812972,0
+PFO.US,D,20180126,000000,8.77667,8.77667,8.66079,8.6852,111886.84044359,0
+PFO.US,D,20180129,000000,8.62666,8.64815,8.54951,8.57892,123813.69835892,0
+PFO.US,D,20180130,000000,8.51001,8.6852,8.50098,8.59314,76389.82664802,0
+PFO.US,D,20180131,000000,8.60205,8.6852,8.58608,8.6852,63590.868885117,0
+PFO.US,D,20180201,000000,8.65226,8.7302,8.59314,8.72099,107562.04119951,0
+PFO.US,D,20180202,000000,8.65226,8.70609,8.62666,8.70609,111941.92043397,0
+PFO.US,D,20180205,000000,8.70609,8.71373,8.57892,8.71373,87559.844695642,0
+PFO.US,D,20180206,000000,8.57892,8.7601,8.57892,8.7601,51239.691043947,0
+PFO.US,D,20180207,000000,8.6997,8.85882,8.6997,8.84305,47929.791622476,0
+PFO.US,D,20180208,000000,8.81058,8.85039,8.75206,8.85039,53482.670651903,0
+PFO.US,D,20180209,000000,8.80225,8.81872,8.74284,8.81872,39118.013162664,0
+PFO.US,D,20180212,000000,8.81872,8.89686,8.77764,8.89686,37653.293418679,0
+PFO.US,D,20180213,000000,8.81058,8.88755,8.79421,8.88755,48871.251457921,0
+PFO.US,D,20180214,000000,8.82815,8.92814,8.80225,8.90442,51424.311011679,0
+PFO.US,D,20180215,000000,8.80225,8.87078,8.80225,8.85882,22055.456144984,0
+PFO.US,D,20180216,000000,8.81872,8.87922,8.77667,8.82815,21185.39629706,0
+PFO.US,D,20180220,000000,8.83637,8.84215,8.75108,8.77667,35012.513880254,0
+PFO.US,D,20180221,000000,8.75108,8.81058,8.75108,8.81058,27381.89521399,0
+PFO.US,D,20180222,000000,8.75912,8.83637,8.73549,8.77667,27230.935240376,0
+PFO.US,D,20180223,000000,8.77667,8.80225,8.75912,8.75912,15523.377286709,0
+PFO.US,D,20180226,000000,8.76814,8.80225,8.73549,8.77667,84434.565241902,0
+PFO.US,D,20180227,000000,8.81872,8.81872,8.73549,8.79421,29095.494914474,0
+PFO.US,D,20180228,000000,8.81872,8.85039,8.77667,8.84305,49842.291288195,0
+PFO.US,D,20180301,000000,8.78471,8.85039,8.77667,8.82815,38262.233312244,0
+PFO.US,D,20180302,000000,8.72,8.78471,8.72,8.75108,33494.754145539,0
+PFO.US,D,20180305,000000,8.68431,8.73549,8.64245,8.72,131501.4370152,0
+PFO.US,D,20180306,000000,8.69245,8.82815,8.67804,8.82815,60155.509485575,0
+PFO.US,D,20180307,000000,8.82815,8.82815,8.73549,8.79421,37972.553362876,0
+PFO.US,D,20180308,000000,8.75912,8.80225,8.75108,8.80225,44865.712158039,0
+PFO.US,D,20180309,000000,8.74383,8.80225,8.74383,8.80225,23838.415833345,0
+PFO.US,D,20180312,000000,8.78471,8.80225,8.74383,8.80225,36217.133669701,0
+PFO.US,D,20180313,000000,8.76814,8.81058,8.75912,8.81058,51248.871042343,0
+PFO.US,D,20180314,000000,8.78471,8.81058,8.72923,8.80225,38310.173303864,0
+PFO.US,D,20180315,000000,8.75108,8.77764,8.72923,8.75108,33084.714217209,0
+PFO.US,D,20180316,000000,8.72,8.75912,8.71275,8.75912,30407.214685202,0
+PFO.US,D,20180319,000000,8.71275,8.72923,8.64245,8.72,66598.84835936,0
+PFO.US,D,20180320,000000,8.64245,8.71275,8.60941,8.65137,49064.031424225,0
+PFO.US,D,20180321,000000,8.61578,8.65588,8.60039,8.63382,40171.672978497,0
+PFO.US,D,20180322,000000,8.57892,8.64245,8.57892,8.64245,43054.192474669,0
+PFO.US,D,20180323,000000,8.64245,8.65137,8.57892,8.63382,26732.155327556,0
+PFO.US,D,20180326,000000,8.60941,8.62491,8.56275,8.62491,49685.211315651,0
+PFO.US,D,20180327,000000,8.66794,8.66794,8.55558,8.64245,65764.488505196,0
+PFO.US,D,20180328,000000,8.56275,8.65137,8.56275,8.65137,21593.396225747,0
+PFO.US,D,20180329,000000,8.66794,8.71373,8.60039,8.69893,83625.705383281,0
+PFO.US,D,20180402,000000,8.69893,8.69893,8.60941,8.64245,45865.311983322,0
+PFO.US,D,20180403,000000,8.6598,8.68431,8.60941,8.65137,35865.233731209,0
+PFO.US,D,20180404,000000,8.57892,8.64245,8.57892,8.63382,33086.754216852,0
+PFO.US,D,20180405,000000,8.62491,8.67706,8.60941,8.6598,41422.192759923,0
+PFO.US,D,20180406,000000,8.66794,8.7052,8.64245,8.67706,63685.728868537,0
+PFO.US,D,20180409,000000,8.73647,8.73647,8.65137,8.68431,51215.211048226,0
+PFO.US,D,20180410,000000,8.71373,8.7448,8.66794,8.69245,78073.846353676,0
+PFO.US,D,20180411,000000,8.68431,8.78568,8.68431,8.75206,57601.429931995,0
+PFO.US,D,20180412,000000,8.73647,8.79521,8.67706,8.67706,67005.828288226,0
+PFO.US,D,20180413,000000,8.6598,8.76814,8.6598,8.7448,39439.313106506,0
+PFO.US,D,20180416,000000,8.7601,8.78568,8.7302,8.7302,11876.877924071,0
+PFO.US,D,20180417,000000,8.71373,8.75206,8.71373,8.73647,30983.514584473,0
+PFO.US,D,20180418,000000,8.72099,8.76814,8.67706,8.69245,40597.012904154,0
+PFO.US,D,20180419,000000,8.63382,8.69893,8.63382,8.67706,26931.055292791,0
+PFO.US,D,20180420,000000,8.66794,8.7052,8.65137,8.69049,49997.331261097,0
+PFO.US,D,20180423,000000,8.66794,8.69049,8.62491,8.64245,42624.772549727,0
+PFO.US,D,20180424,000000,8.60863,8.69245,8.60863,8.64245,37499.273445599,0
+PFO.US,D,20180425,000000,8.60863,8.68431,8.60863,8.68431,27587.935177976,0
+PFO.US,D,20180426,000000,8.68431,8.69147,8.65137,8.65137,29859.47478094,0
+PFO.US,D,20180427,000000,8.68431,8.70334,8.66343,8.69245,10860.958101642,0
+PFO.US,D,20180430,000000,8.66794,8.67902,8.61578,8.61578,46214.151922349,0
+PFO.US,D,20180501,000000,8.61578,8.69893,8.61578,8.68775,41265.112787379,0
+PFO.US,D,20180502,000000,8.72099,8.72099,8.66343,8.69245,19231.076638649,0
+PFO.US,D,20180503,000000,8.65137,8.68961,8.65137,8.67412,17012.577026416,0
+PFO.US,D,20180504,000000,8.65137,8.69442,8.65137,8.6852,15937.497214327,0
+PFO.US,D,20180507,000000,8.72099,8.73746,8.69245,8.7302,35109.413863316,0
+PFO.US,D,20180508,000000,8.69245,8.72099,8.69245,8.69893,14094.357536484,0
+PFO.US,D,20180509,000000,8.73746,8.73746,8.7052,8.71373,11642.277965077,0
+PFO.US,D,20180510,000000,8.7052,8.7302,8.68775,8.72099,36844.433560058,0
+PFO.US,D,20180511,000000,8.72383,8.7457,8.71089,8.72186,11236.318036034,0
+PFO.US,D,20180514,000000,8.68431,8.72099,8.68431,8.72099,12297.117850619,0
+PFO.US,D,20180515,000000,8.69893,8.71373,8.66794,8.68431,21057.896319344,0
+PFO.US,D,20180516,000000,8.66794,8.69893,8.66794,8.69245,26958.595287978,0
+PFO.US,D,20180517,000000,8.66794,8.70334,8.66794,8.67706,17817.35688575,0
+PFO.US,D,20180518,000000,8.66794,8.6997,8.66794,8.69245,4534.9192073533,0
+PFO.US,D,20180521,000000,8.7457,8.7457,8.6598,8.67706,54500.630473976,0
+PFO.US,D,20180522,000000,8.6598,8.68431,8.65137,8.6598,24883.915650606,0
+PFO.US,D,20180523,000000,8.65137,8.68431,8.64245,8.64245,25343.9355702,0
+PFO.US,D,20180524,000000,8.66794,8.68431,8.6598,8.66794,19922.636517774,0
+PFO.US,D,20180525,000000,8.7302,8.7302,8.66794,8.66794,21087.476314175,0
+PFO.US,D,20180529,000000,8.68431,8.71373,8.67706,8.7052,22350.23609346,0
+PFO.US,D,20180530,000000,8.83834,8.83834,8.7052,8.71373,25237.855588741,0
+PFO.US,D,20180531,000000,8.79676,8.79676,8.72451,8.78765,50226.831220983,0
+PFO.US,D,20180601,000000,8.7302,8.8052,8.7302,8.76187,37652.273418857,0
+PFO.US,D,20180604,000000,8.77,8.7748,8.73843,8.76187,39857.513033409,0
+PFO.US,D,20180605,000000,8.74667,8.76912,8.7302,8.75393,30822.354612641,0
+PFO.US,D,20180606,000000,8.75393,8.76187,8.72099,8.74667,48101.151592525,0
+PFO.US,D,20180607,000000,8.7302,8.76088,8.7302,8.75393,17312.456974001,0
+PFO.US,D,20180608,000000,8.74667,8.77,8.74667,8.76814,29673.834813387,0
+PFO.US,D,20180611,000000,8.73843,8.77,8.72099,8.76187,36120.233686638,0
+PFO.US,D,20180612,000000,8.73843,8.74667,8.68431,8.69245,31394.574512624,0
+PFO.US,D,20180613,000000,8.69893,8.7302,8.69245,8.69245,31311.954527065,0
+PFO.US,D,20180614,000000,8.69245,8.72099,8.66794,8.66794,33639.594120223,0
+PFO.US,D,20180615,000000,8.66794,8.7052,8.6598,8.6598,35397.053813041,0
+PFO.US,D,20180618,000000,8.71373,8.73117,8.66794,8.66794,39259.793137883,0
+PFO.US,D,20180619,000000,8.72099,8.72099,8.65137,8.6598,25864.135479275,0
+PFO.US,D,20180620,000000,8.64245,8.66794,8.63382,8.65137,33503.934143935,0
+PFO.US,D,20180621,000000,8.74667,8.74667,8.66794,8.66794,28785.414968673,0
+PFO.US,D,20180622,000000,8.74667,8.74667,8.6598,8.69619,32225.874367323,0
+PFO.US,D,20180625,000000,8.69245,8.7147,8.66794,8.69893,29291.334880244,0
+PFO.US,D,20180626,000000,8.68431,8.68775,8.6598,8.68431,19309.616624922,0
+PFO.US,D,20180627,000000,8.72186,8.7802,8.72186,8.74667,65335.068580253,0
+PFO.US,D,20180628,000000,8.76274,8.77098,8.73931,8.77098,23802.715839585,0
+PFO.US,D,20180629,000000,8.84029,8.84029,8.77098,8.7802,28913.934946209,0
+PFO.US,D,20180702,000000,8.82265,8.84029,8.76814,8.84029,32566.554307777,0
+PFO.US,D,20180703,000000,8.90442,8.9198,8.83187,8.84029,13170.237698009,0
+PFO.US,D,20180705,000000,8.82265,8.84667,8.82265,8.83187,35345.033822133,0
+PFO.US,D,20180706,000000,8.86236,8.87746,8.83187,8.85598,24371.875740102,0
+PFO.US,D,20180709,000000,8.85598,8.85598,8.83265,8.84667,19586.036576607,0
+PFO.US,D,20180710,000000,8.83187,8.86236,8.82715,8.85598,34954.373890416,0
+PFO.US,D,20180711,000000,8.86236,8.90442,8.86236,8.88755,28199.935071007,0
+PFO.US,D,20180712,000000,8.94314,8.94314,8.90442,8.9253,33788.514094194,0
+PFO.US,D,20180713,000000,8.94314,8.94314,8.91128,8.9198,23150.935953508,0
+PFO.US,D,20180716,000000,8.97608,8.97608,8.90442,8.9198,77028.346536416,0
+PFO.US,D,20180717,000000,8.97608,8.97608,8.89598,8.89598,79551.826095343,0
+PFO.US,D,20180718,000000,8.89598,8.90442,8.85598,8.86236,91967.263925281,0
+PFO.US,D,20180719,000000,8.85598,8.86981,8.84667,8.86628,61508.029249172,0
+PFO.US,D,20180720,000000,8.83187,8.89598,8.83187,8.89598,26176.25542472,0
+PFO.US,D,20180723,000000,8.95912,8.95912,8.89598,8.94314,46057.071949804,0
+PFO.US,D,20180724,000000,9.05353,9.33039,9.045,9.32647,390501.8317452,0
+PFO.US,D,20180725,000000,9.37255,9.54608,9.23343,9.49413,288996.54948705,0
+PFO.US,D,20180726,000000,9.48529,9.54511,9.42843,9.5255,82533.285574221,0
+PFO.US,D,20180727,000000,9.61765,9.69804,9.53725,9.61765,106792.96133393,0
+PFO.US,D,20180730,000000,9.54608,9.54608,9.4598,9.50294,101342.08228669,0
+PFO.US,D,20180731,000000,9.59412,9.61765,9.53725,9.60196,84951.705151513,0
+PFO.US,D,20180801,000000,9.56176,9.65295,9.52059,9.65295,43471.372401752,0
+PFO.US,D,20180802,000000,9.6755,9.6755,9.61765,9.61765,32018.814403514,0
+PFO.US,D,20180803,000000,9.6755,9.69216,9.54608,9.57157,54582.230459714,0
+PFO.US,D,20180806,000000,9.69216,9.72746,9.55981,9.69216,104649.94170851,0
+PFO.US,D,20180807,000000,9.7353,9.74314,9.69804,9.69804,49329.231377872,0
+PFO.US,D,20180808,000000,9.69804,9.71666,9.53725,9.53725,51966.950916832,0
+PFO.US,D,20180809,000000,9.6755,9.6755,9.56078,9.59315,46314.111904877,0
+PFO.US,D,20180810,000000,9.63333,9.66667,9.60196,9.60196,36878.093554174,0
+PFO.US,D,20180813,000000,9.69804,9.78334,9.6598,9.7353,79216.246153998,0
+PFO.US,D,20180814,000000,9.7353,9.85491,9.7353,9.78334,66809.988322456,0
+PFO.US,D,20180815,000000,9.83922,9.85491,9.78334,9.83039,34421.93398348,0
+PFO.US,D,20180816,000000,9.84608,9.84608,9.68333,9.68823,65192.268605213,0
+PFO.US,D,20180817,000000,9.66667,9.78334,9.66667,9.69314,47972.631614988,0
+PFO.US,D,20180820,000000,9.81668,9.81668,9.69804,9.72746,34344.413997029,0
+PFO.US,D,20180821,000000,9.72549,9.89803,9.72549,9.85491,33369.294167467,0
+PFO.US,D,20180822,000000,9.71666,9.89803,9.71666,9.89803,68420.568040947,0
+PFO.US,D,20180823,000000,9.95692,9.95692,9.89408,9.89408,26765.815321673,0
+PFO.US,D,20180824,000000,9.95692,9.95692,9.86372,9.89023,29082.234916792,0
+PFO.US,D,20180827,000000,9.9245,9.9245,9.86372,9.87255,28106.095087409,0
+PFO.US,D,20180828,000000,9.9245,9.9245,9.86372,9.86372,20865.116353041,0
+PFO.US,D,20180829,000000,9.91571,9.91571,9.86372,9.87551,21126.2363074,0
+PFO.US,D,20180830,000000,9.89023,9.9245,9.87158,9.9245,37263.653486783,0
+PFO.US,D,20180831,000000,9.9245,9.9245,9.88035,9.9245,20611.136397433,0
+PFO.US,D,20180904,000000,9.89803,9.9245,9.88035,9.90681,25702.975507443,0
+PFO.US,D,20180905,000000,9.93338,9.95692,9.89803,9.95692,27658.315165676,0
+PFO.US,D,20180906,000000,9.89023,9.90681,9.87158,9.9,22626.656045146,0
+PFO.US,D,20180907,000000,9.88035,9.89408,9.86372,9.87158,34628.993947289,0
+PFO.US,D,20180910,000000,9.87158,9.87158,9.83235,9.84608,22270.676107366,0
+PFO.US,D,20180911,000000,9.83235,9.89023,9.83235,9.86372,16727.997076157,0
+PFO.US,D,20180912,000000,9.86372,9.90681,9.86372,9.89023,11980.917905887,0
+PFO.US,D,20180913,000000,9.99705,9.99705,9.90681,9.95692,21917.756169052,0
+PFO.US,D,20180914,000000,9.91571,9.96765,9.91571,9.91867,6686.0988313542,0
+PFO.US,D,20180917,000000,9.91571,9.94123,9.79804,9.84511,22680.716035697,0
+PFO.US,D,20180918,000000,9.82451,9.84608,9.82255,9.82844,18624.176744729,0
+PFO.US,D,20180919,000000,9.91571,9.91571,9.76667,9.76667,19809.416537563,0
+PFO.US,D,20180920,000000,9.80687,9.83039,9.67843,9.68039,68536.848020622,0
+PFO.US,D,20180921,000000,9.70687,9.70687,9.57745,9.57745,31115.094561474,0
+PFO.US,D,20180924,000000,9.67256,9.67256,9.56863,9.58431,60263.629466677,0
+PFO.US,D,20180925,000000,9.71569,9.71569,9.59315,9.62352,14821.617409368,0
+PFO.US,D,20180926,000000,9.59902,9.62352,9.55197,9.55197,49872.891282846,0
+PFO.US,D,20180927,000000,9.56863,9.58431,9.55,9.57745,41333.452775433,0
+PFO.US,D,20180928,000000,9.71569,9.71569,9.65686,9.68039,25661.155514754,0
+PFO.US,D,20181001,000000,9.60785,9.65,9.59315,9.59706,31944.354416529,0
+PFO.US,D,20181002,000000,9.58431,9.60588,9.58431,9.59608,8758.7384690829,0
+PFO.US,D,20181003,000000,9.59315,9.61863,9.55882,9.57451,18259.016808554,0
+PFO.US,D,20181004,000000,9.53235,9.59902,9.45589,9.47353,98700.282748435,0
+PFO.US,D,20181005,000000,9.56863,9.56863,9.44803,9.44903,41327.332776503,0
+PFO.US,D,20181008,000000,9.44803,9.47353,9.4098,9.47353,26611.795348593,0
+PFO.US,D,20181009,000000,9.44118,9.51569,9.42353,9.51569,19908.35652027,0
+PFO.US,D,20181010,000000,9.43236,9.4353,9.24324,9.2652,54278.270512842,0
+PFO.US,D,20181011,000000,9.44118,9.44118,9.23441,9.44118,29963.514762756,0
+PFO.US,D,20181012,000000,9.45589,9.6549,9.4549,9.4549,25854.95548088,0
+PFO.US,D,20181015,000000,9.38529,9.55,9.38529,9.49804,18941.396689282,0
+PFO.US,D,20181016,000000,9.49804,9.56863,9.49804,9.52451,11709.597953309,0
+PFO.US,D,20181017,000000,9.65686,9.65686,9.53235,9.60491,11403.598006794,0
+PFO.US,D,20181018,000000,9.73431,9.73431,9.55098,9.66765,5929.2589636403,0
+PFO.US,D,20181019,000000,9.60785,9.72255,9.59902,9.62843,23979.175808742,0
+PFO.US,D,20181022,000000,9.55,9.76667,9.55,9.75,28796.634966711,0
+PFO.US,D,20181023,000000,9.60686,9.65589,9.47157,9.65589,29381.094864555,0
+PFO.US,D,20181024,000000,9.63039,9.66471,9.43922,9.43922,43672.312366631,0
+PFO.US,D,20181025,000000,9.43922,9.46176,9.37255,9.37255,33823.194088132,0
+PFO.US,D,20181026,000000,9.31197,9.49118,9.31197,9.43137,17939.756864357,0
+PFO.US,D,20181029,000000,9.49707,9.62255,9.23931,9.23931,46516.071869576,0
+PFO.US,D,20181030,000000,9.22383,9.28667,9.20736,9.2701,42924.652497311,0
+PFO.US,D,20181031,000000,9.35589,9.4549,9.35589,9.43039,12671.457785189,0
+PFO.US,D,20181101,000000,9.38235,9.66471,9.38235,9.47157,17455.256949041,0
+PFO.US,D,20181102,000000,9.47157,9.61471,9.39902,9.44706,28792.554967425,0
+PFO.US,D,20181105,000000,9.4549,9.51373,9.43922,9.50588,26192.575421868,0
+PFO.US,D,20181106,000000,9.46176,9.86078,9.46176,9.80687,54184.430529244,0
+PFO.US,D,20181107,000000,9.7902,9.87353,9.77059,9.84805,34590.233954063,0
+PFO.US,D,20181108,000000,9.75097,9.81568,9.64902,9.64902,12620.457794103,0
+PFO.US,D,20181109,000000,9.67156,10.0853,9.66471,10.0853,23218.255941741,0
+PFO.US,D,20181112,000000,9.98334,10.0176,9.88134,9.91768,13286.517677685,0
+PFO.US,D,20181113,000000,9.87353,9.91768,9.84118,9.84118,13720.017601914,0
+PFO.US,D,20181114,000000,9.8922,9.8922,9.61471,9.63039,55123.850365045,0
+PFO.US,D,20181115,000000,9.84118,9.85686,9.63922,9.63922,19693.136557889,0
+PFO.US,D,20181116,000000,9.70687,10.0754,9.43922,9.95096,41397.712764202,0
+PFO.US,D,20181119,000000,9.82549,9.83922,9.50588,9.50588,21347.576268712,0
+PFO.US,D,20181120,000000,9.4549,9.48628,9.37255,9.42452,24252.535760963,0
+PFO.US,D,20181121,000000,9.63138,9.73627,9.51471,9.65784,65728.788511436,0
+PFO.US,D,20181123,000000,9.59902,9.6451,9.48824,9.49804,35098.193865278,0
+PFO.US,D,20181126,000000,9.49804,9.71766,9.49804,9.51471,57981.889865496,0
+PFO.US,D,20181127,000000,9.59902,9.66569,9.32058,9.33039,53866.190584868,0
+PFO.US,D,20181128,000000,9.36568,9.5049,9.33039,9.33039,35382.773815537,0
+PFO.US,D,20181129,000000,9.36568,9.36568,9.21412,9.23059,47668.671668116,0
+PFO.US,D,20181130,000000,9.35589,9.4598,9.20539,9.21412,26515.915365352,0
+PFO.US,D,20181203,000000,9.59315,9.59315,9.34706,9.55,56756.870079614,0
+PFO.US,D,20181204,000000,9.47941,9.53333,9.34706,9.34706,21916.736169232,0
+PFO.US,D,20181206,000000,9.26236,9.34706,9.19785,9.30127,27340.075221299,0
+PFO.US,D,20181207,000000,9.29441,9.34706,9.22284,9.22284,12140.037878074,0
+PFO.US,D,20181210,000000,9.13343,9.26236,9.10206,9.15265,43390.792415837,0
+PFO.US,D,20181211,000000,9.18824,9.19687,8.9752,9.02128,43326.532427068,0
+PFO.US,D,20181212,000000,8.96589,9.0849,8.96589,9.01187,22537.916060656,0
+PFO.US,D,20181213,000000,9.0156,9.0156,8.96589,8.9752,17277.776980063,0
+PFO.US,D,20181214,000000,8.93382,9.04598,8.57971,8.70422,54245.630518547,0
+PFO.US,D,20181217,000000,8.69813,8.75667,8.62206,8.62206,32977.614235928,0
+PFO.US,D,20181218,000000,8.58785,8.63138,8.5055,8.51353,50427.771185861,0
+PFO.US,D,20181219,000000,8.5055,9.12373,8.42951,8.62019,28053.055096679,0
+PFO.US,D,20181220,000000,8.69147,8.69147,8.26597,8.37667,82519.005576718,0
+PFO.US,D,20181221,000000,8.64892,8.64892,7.9955,8.1651,117298.95949762,0
+PFO.US,D,20181224,000000,7.89343,8.12519,7.89343,8.10578,124818.39818331,0
+PFO.US,D,20181226,000000,8.01244,8.22843,7.92755,8.20677,91557.223996951,0
+PFO.US,D,20181227,000000,8.35216,8.8004,8.35216,8.8004,119690.85907955,0
+PFO.US,D,20181228,000000,8.8951,8.90362,8.6401,8.6401,58260.349816826,0
+PFO.US,D,20181231,000000,8.8004,8.94314,8.63138,8.92725,52183.190879036,0
+PFO.US,D,20190102,000000,8.90362,9.32647,8.90362,9.32647,34888.073902004,0
+PFO.US,D,20190103,000000,9.20167,9.27401,9.11325,9.1651,52303.550857998,0
+PFO.US,D,20190104,000000,9.28177,9.42843,9.10588,9.2103,47039.331778118,0
+PFO.US,D,20190107,000000,9.34412,9.50001,9.21794,9.29931,21424.076255341,0
+PFO.US,D,20190108,000000,9.39608,9.4049,9.32353,9.34412,11099.638059923,0
+PFO.US,D,20190109,000000,9.37843,9.37843,9.34412,9.34412,4685.8791809674,0
+PFO.US,D,20190110,000000,9.28177,9.39608,9.28177,9.39608,17092.13701251,0
+PFO.US,D,20190111,000000,9.28177,9.58235,9.27401,9.33431,22504.256066539,0
+PFO.US,D,20190114,000000,9.41372,9.41372,9.31667,9.36862,20629.496394223,0
+PFO.US,D,20190115,000000,9.38824,9.41472,9.35686,9.38824,23942.45581516,0
+PFO.US,D,20190116,000000,9.45197,9.75197,9.39706,9.7353,42578.872557749,0
+PFO.US,D,20190117,000000,9.83432,9.83432,9.46176,9.82844,20275.556456088,0
+PFO.US,D,20190118,000000,9.80981,9.83432,9.70784,9.79118,16556.637106108,0
+PFO.US,D,20190122,000000,9.80001,9.80001,9.70784,9.75197,10494.778165645,0
+PFO.US,D,20190123,000000,9.86863,9.87255,9.78431,9.84314,32480.874322752,0
+PFO.US,D,20190124,000000,9.71666,9.87651,9.6549,9.86863,37318.733477156,0
+PFO.US,D,20190125,000000,9.81863,9.81863,9.51274,9.73922,41067.232821965,0
+PFO.US,D,20190128,000000,9.7598,9.7598,9.69118,9.75197,21087.476314175,0
+PFO.US,D,20190129,000000,9.7598,9.7598,9.61373,9.62941,23127.475957608,0
+PFO.US,D,20190130,000000,9.62941,9.7353,9.54706,9.64805,32581.854305102,0
+PFO.US,D,20190131,000000,9.74314,9.74314,9.6549,9.70784,18961.796685717,0
+PFO.US,D,20190201,000000,9.74314,9.7598,9.62941,9.75686,10452.958172954,0
+PFO.US,D,20190204,000000,9.80001,9.80001,9.67256,9.79118,17089.077013045,0
+PFO.US,D,20190205,000000,9.80001,9.84314,9.80001,9.83529,12290.997851688,0
+PFO.US,D,20190206,000000,9.88628,9.94023,9.85785,9.94023,24674.815687153,0
+PFO.US,D,20190207,000000,9.96964,10.1,9.95195,10.0657,30014.514753842,0
+PFO.US,D,20190208,000000,10.0147,10.0863,9.99805,10.0393,20548.916408309,0
+PFO.US,D,20190211,000000,10.1,10.1863,10.0147,10.0303,16205.757167438,0
+PFO.US,D,20190212,000000,10.0246,10.0246,9.92943,9.96964,18582.356752039,0
+PFO.US,D,20190213,000000,9.89506,9.94709,9.82844,9.82844,13551.717631331,0
+PFO.US,D,20190214,000000,9.80981,9.82844,9.7353,9.77255,17727.596901439,0
+PFO.US,D,20190215,000000,9.7598,9.78431,9.75197,9.78431,15580.497276725,0
+PFO.US,D,20190219,000000,10.0303,10.0303,9.78725,9.94709,29107.734912336,0
+PFO.US,D,20190220,000000,9.97937,9.97937,9.89506,9.89506,15419.337304895,0
+PFO.US,D,20190221,000000,9.87651,9.95394,9.78431,9.79118,37583.933430802,0
+PFO.US,D,20190222,000000,9.79901,9.79901,9.68432,9.68923,23553.835883086,0
+PFO.US,D,20190225,000000,9.74216,9.77451,9.61176,9.72451,60351.349451345,0
+PFO.US,D,20190226,000000,9.79118,9.79118,9.58039,9.63628,28163.215077425,0
+PFO.US,D,20190227,000000,9.64608,9.64608,9.55392,9.58824,30715.25463136,0
+PFO.US,D,20190228,000000,9.65392,9.65392,9.4902,9.4902,35345.033822133,0
+PFO.US,D,20190301,000000,9.59608,9.61863,9.50883,9.59608,39877.913029844,0
+PFO.US,D,20190304,000000,9.62746,9.62843,9.50883,9.50883,27433.915204898,0
+PFO.US,D,20190305,000000,9.50883,9.55981,9.4098,9.44803,58056.349852482,0
+PFO.US,D,20190306,000000,9.44803,9.4804,9.41666,9.42549,57039.410030229,0
+PFO.US,D,20190307,000000,9.51765,9.51765,9.4098,9.44118,56186.690179275,0
+PFO.US,D,20190308,000000,9.49902,9.55392,9.44118,9.55392,21160.916301339,0
+PFO.US,D,20190311,000000,9.71569,9.71569,9.57942,9.65392,15572.337278152,0
+PFO.US,D,20190312,000000,9.72451,9.73922,9.64608,9.64608,11646.357964364,0
+PFO.US,D,20190313,000000,9.73431,9.77451,9.67059,9.77451,23470.195897706,0
+PFO.US,D,20190314,000000,9.77451,9.77451,9.63628,9.64608,17273.696980775,0
+PFO.US,D,20190315,000000,9.67059,9.69804,9.63628,9.64902,17840.81688165,0
+PFO.US,D,20190318,000000,9.71569,9.71569,9.63628,9.66569,14013.777550569,0
+PFO.US,D,20190319,000000,9.61863,9.66275,9.61569,9.64608,23517.115889505,0
+PFO.US,D,20190320,000000,9.67059,9.67059,9.59608,9.62746,26422.075381753,0
+PFO.US,D,20190321,000000,9.72549,9.7804,9.67059,9.7755,17835.716882542,0
+PFO.US,D,20190322,000000,9.83529,9.83529,9.7598,9.79608,11141.458052613,0
+PFO.US,D,20190325,000000,9.70687,9.74608,9.67942,9.67942,22088.096139279,0
+PFO.US,D,20190326,000000,9.67942,9.69804,9.61176,9.61176,32150.394380516,0
+PFO.US,D,20190327,000000,9.68923,9.68923,9.58824,9.60392,16835.097057436,0
+PFO.US,D,20190328,000000,9.58824,9.66275,9.58824,9.66275,10626.358142646,0
+PFO.US,D,20190329,000000,9.75197,9.78235,9.63628,9.66275,17806.136887712,0
+PFO.US,D,20190401,000000,9.74314,9.74314,9.63628,9.66078,19504.43659087,0
+PFO.US,D,20190402,000000,9.65392,9.6755,9.64608,9.64608,20137.856480156,0
+PFO.US,D,20190403,000000,9.65392,9.68823,9.64608,9.64608,15656.997263354,0
+PFO.US,D,20190404,000000,9.67942,9.67942,9.62746,9.62746,25154.21560336,0
+PFO.US,D,20190405,000000,9.62746,9.66177,9.62746,9.64608,15367.317313987,0
+PFO.US,D,20190408,000000,9.68923,9.7353,9.68923,9.69608,23463.055898953,0
+PFO.US,D,20190409,000000,9.64608,9.69314,9.64608,9.64608,18071.336841359,0
+PFO.US,D,20190410,000000,9.64608,9.7598,9.64608,9.74314,22255.376110041,0
+PFO.US,D,20190411,000000,9.70687,9.7598,9.70687,9.7353,11527.017985222,0
+PFO.US,D,20190412,000000,9.69804,9.7598,9.69804,9.7098,8457.8385216764,0
+PFO.US,D,20190415,000000,9.71666,9.75883,9.68923,9.70588,20853.896355001,0
+PFO.US,D,20190416,000000,9.64608,9.72549,9.61863,9.72549,23436.53590359,0
+PFO.US,D,20190417,000000,9.74314,9.74314,9.69804,9.70687,13487.457642562,0
+PFO.US,D,20190418,000000,9.68923,9.73431,9.68923,9.68923,13752.657596208,0
+PFO.US,D,20190422,000000,9.72549,9.7353,9.69804,9.69804,24196.435770768,0
+PFO.US,D,20190423,000000,9.64608,9.70687,9.64608,9.69804,17118.657007874,0
+PFO.US,D,20190424,000000,9.69804,9.74314,9.69804,9.69804,16831.01705815,0
+PFO.US,D,20190425,000000,9.71666,9.76275,9.69804,9.70196,16103.757185267,0
+PFO.US,D,20190426,000000,9.75197,9.75197,9.68923,9.7,17821.436885037,0
+PFO.US,D,20190429,000000,9.76864,9.76864,9.70099,9.74314,14838.957406338,0
+PFO.US,D,20190430,000000,9.76864,9.77647,9.69804,9.72549,18090.716837971,0
+PFO.US,D,20190501,000000,9.68923,9.77647,9.68923,9.76864,31384.374514407,0
+PFO.US,D,20190502,000000,9.77647,9.77647,9.73039,9.75197,10534.558158693,0
+PFO.US,D,20190503,000000,9.74314,9.87059,9.74314,9.84314,18707.81673011,0
+PFO.US,D,20190506,000000,9.84314,10.001,9.84314,9.95881,22156.436127334,0
+PFO.US,D,20190507,000000,10.0353,10.045,9.96566,9.96566,21600.536224499,0
+PFO.US,D,20190508,000000,10.0186,10.0882,10.0049,10.0882,16776.957067599,0
+PFO.US,D,20190509,000000,10.001,10.1059,10.001,10.0735,13790.397589613,0
+PFO.US,D,20190510,000000,10.1745,10.1745,9.96566,9.99209,26412.895383359,0
+PFO.US,D,20190513,000000,9.95881,9.98334,9.95881,9.98334,9501.2983392928,0
+PFO.US,D,20190514,000000,9.96566,10.053,9.9245,9.94212,46302.891906837,0
+PFO.US,D,20190515,000000,9.91669,9.96268,9.89803,9.95096,21515.876239296,0
+PFO.US,D,20190516,000000,9.91669,10.0707,9.88924,10.0186,18243.716811229,0
+PFO.US,D,20190517,000000,9.9245,10.001,9.9245,9.98334,17367.536964374,0
+PFO.US,D,20190520,000000,9.96566,10.001,9.95881,10.001,10591.678148708,0
+PFO.US,D,20190521,000000,9.91669,10.045,9.91669,10.0353,50309.451206542,0
+PFO.US,D,20190522,000000,10.053,10.1402,10.0373,10.0707,19726.796552004,0
+PFO.US,D,20190523,000000,10.0707,10.1245,10.0186,10.0353,16895.277046918,0
+PFO.US,D,20190524,000000,10.0353,10.0774,10.0353,10.054,14589.057450016,0
+PFO.US,D,20190528,000000,10.1755,10.1755,10.0707,10.1402,30348.054695542,0
+PFO.US,D,20190529,000000,10.1157,10.1667,10.0804,10.1245,22237.01611325,0
+PFO.US,D,20190530,000000,10.0981,10.1755,10.0804,10.1755,14328.957495479,0
+PFO.US,D,20190531,000000,10.1667,10.2187,10.0981,10.2187,28513.075016273,0
+PFO.US,D,20190603,000000,10.2274,10.2529,10.0981,10.2529,22742.936024822,0
+PFO.US,D,20190604,000000,10.2529,10.299,10.1069,10.2628,32238.114365184,0
+PFO.US,D,20190605,000000,10.2726,10.2726,10.0882,10.1157,23833.315834238,0
+PFO.US,D,20190606,000000,10.0707,10.3657,10.0707,10.2726,20333.696445926,0
+PFO.US,D,20190607,000000,10.2628,10.3137,10.2529,10.3137,27470.635198479,0
+PFO.US,D,20190610,000000,10.2726,10.3137,10.2529,10.3137,18269.216806771,0
+PFO.US,D,20190611,000000,10.2529,10.3137,10.2529,10.3137,13104.957709419,0
+PFO.US,D,20190612,000000,10.2902,10.3383,10.2726,10.2814,5949.6589600746,0
+PFO.US,D,20190613,000000,10.2726,10.3137,10.2529,10.299,7493.938690154,0
+PFO.US,D,20190614,000000,10.2529,10.3931,10.2529,10.3588,27611.395173877,0
+PFO.US,D,20190617,000000,10.448,10.448,10.3588,10.3931,22530.776061904,0
+PFO.US,D,20190618,000000,10.3393,10.4138,10.3137,10.3393,21083.396314888,0
+PFO.US,D,20190619,000000,10.2804,10.3588,10.1667,10.1931,45694.972013095,0
+PFO.US,D,20190620,000000,10.4902,10.4902,10.044,10.0607,74241.707023485,0
+PFO.US,D,20190621,000000,10.1226,10.2117,10.0265,10.0265,28499.815018591,0
+PFO.US,D,20190624,000000,10.0794,10.1931,10.0794,10.1755,49367.991371097,0
+PFO.US,D,20190625,000000,10.1755,10.2274,10.1157,10.1206,30174.65472585,0
+PFO.US,D,20190626,000000,10.0873,10.1843,10.0873,10.0971,23645.63586704,0
+PFO.US,D,20190627,000000,10.0697,10.2814,10.0697,10.2274,35584.733780237,0
+PFO.US,D,20190628,000000,10.3597,10.3597,10.1569,10.2461,24156.655777721,0
+PFO.US,D,20190701,000000,10.4392,10.4392,10.2529,10.2628,27699.115158544,0
+PFO.US,D,20190702,000000,10.3754,10.3754,10.2911,10.2911,10843.618104672,0
+PFO.US,D,20190703,000000,10.2814,10.3226,10.2814,10.3068,11389.318009291,0
+PFO.US,D,20190705,000000,10.3597,10.3597,10.2529,10.2529,16665.777087033,0
+PFO.US,D,20190708,000000,10.2814,10.3304,10.2814,10.2911,27694.015159435,0
+PFO.US,D,20190709,000000,10.2814,10.3226,10.2814,10.3068,5577.3590251479,0
+PFO.US,D,20190710,000000,10.3734,10.4284,10.2726,10.3226,39829.973038222,0
+PFO.US,D,20190711,000000,10.3637,10.3754,10.3147,10.3657,15998.697203628,0
+PFO.US,D,20190712,000000,10.3657,10.4196,10.354,10.4196,18807.776712638,0
+PFO.US,D,20190715,000000,10.4196,10.4196,10.3657,10.3941,13665.957611363,0
+PFO.US,D,20190716,000000,10.3854,10.4196,10.3667,10.4128,13758.777595139,0
+PFO.US,D,20190717,000000,10.4196,10.455,10.4078,10.452,13690.437607084,0
+PFO.US,D,20190718,000000,10.449,10.498,10.4196,10.4902,23748.655849034,0
+PFO.US,D,20190719,000000,10.5863,10.5863,10.4873,10.5511,20916.116344127,0
+PFO.US,D,20190722,000000,10.5598,10.6578,10.455,10.6314,29015.934928381,0
+PFO.US,D,20190723,000000,10.5775,10.6981,10.5775,10.6911,22963.255986312,0
+PFO.US,D,20190724,000000,10.6127,10.9029,10.5961,10.7176,42011.752656875,0
+PFO.US,D,20190725,000000,10.7902,10.8167,10.6981,10.8167,15749.817247131,0
+PFO.US,D,20190726,000000,10.9029,10.9029,10.8078,10.8588,21599.516224677,0
+PFO.US,D,20190729,000000,10.9029,10.9951,10.8245,10.9951,27186.05524822,0
+PFO.US,D,20190730,000000,11.0265,11.1167,10.9764,11.0265,33904.794073869,0
+PFO.US,D,20190731,000000,11.1421,11.1461,11.0001,11.0098,22533.836061369,0
+PFO.US,D,20190801,000000,10.9911,11.0265,10.9196,10.9196,19452.416599963,0
+PFO.US,D,20190802,000000,10.9196,10.9834,10.9196,10.9471,15079.677364262,0
+PFO.US,D,20190805,000000,10.9382,10.951,10.6814,10.6814,45640.912022544,0
+PFO.US,D,20190806,000000,10.6981,10.8078,10.6981,10.7353,14704.317429871,0
+PFO.US,D,20190807,000000,10.7461,10.7804,10.6049,10.6901,24706.435681626,0
+PFO.US,D,20190808,000000,10.6814,10.7715,10.6814,10.7618,12731.63777467,0
+PFO.US,D,20190809,000000,10.8167,10.8167,10.7265,10.7618,8330.3385439618,0
+PFO.US,D,20190812,000000,10.8167,10.8167,10.7784,10.7804,2963.0994820875,0
+PFO.US,D,20190813,000000,10.7176,10.8078,10.7088,10.8078,7305.2387231363,0
+PFO.US,D,20190814,000000,10.7265,10.7657,10.6735,10.6814,15547.85728243,0
+PFO.US,D,20190815,000000,10.8078,10.8843,10.7549,10.7549,16115.997183127,0
+PFO.US,D,20190816,000000,10.7902,10.8334,10.7353,10.7804,20250.056460545,0
+PFO.US,D,20190819,000000,10.8167,10.9029,10.7804,10.8843,24299.455752761,0
+PFO.US,D,20190820,000000,10.8245,11.0138,10.8245,11.0138,18962.816685539,0
+PFO.US,D,20190821,000000,11.4108,11.4108,11.0001,11.0098,35777.513746542,0
+PFO.US,D,20190822,000000,10.9911,11.0686,10.9108,10.9284,26023.255451463,0
+PFO.US,D,20190823,000000,10.9569,10.9755,10.8235,10.8421,24147.475779326,0
+PFO.US,D,20190826,000000,10.8638,11.0001,10.7157,10.7157,15809.997236611,0
+PFO.US,D,20190827,000000,10.648,10.7892,10.648,10.7343,14344.257492805,0
+PFO.US,D,20190828,000000,10.8157,10.8235,10.6392,10.7245,17939.756864357,0
+PFO.US,D,20190829,000000,10.8069,10.8069,10.6961,10.7245,10683.478132663,0
+PFO.US,D,20190830,000000,10.7892,10.9422,10.6961,10.799,16969.737033904,0
+PFO.US,D,20190903,000000,10.9284,11.0001,10.752,10.752,23319.235924091,0
+PFO.US,D,20190904,000000,10.799,10.8235,10.7157,10.7157,21121.136308292,0
+PFO.US,D,20190905,000000,10.6559,10.7618,10.648,10.6961,10099.018234819,0
+PFO.US,D,20190906,000000,10.6294,10.7167,10.5843,10.603,14074.977539871,0
+PFO.US,D,20190909,000000,10.603,10.6725,10.603,10.6392,15693.717256936,0
+PFO.US,D,20190910,000000,10.648,10.648,10.6108,10.647,6152.6389245963,0
+PFO.US,D,20190911,000000,10.6881,10.7343,10.6881,10.6881,4774.6191654568,0
+PFO.US,D,20190912,000000,10.7804,10.7804,10.6881,10.6881,9127.9784045444,0
+PFO.US,D,20190913,000000,10.6559,10.6941,10.603,10.603,8781.1784651606,0
+PFO.US,D,20190916,000000,10.6294,10.6881,10.6294,10.6294,6202.6189158604,0
+PFO.US,D,20190917,000000,10.6392,10.6881,10.6392,10.6569,13478.277644166,0
+PFO.US,D,20190918,000000,10.5941,10.6881,10.5843,10.6881,11120.038056358,0
+PFO.US,D,20190919,000000,10.8069,10.8069,10.6637,10.752,13014.177725286,0
+PFO.US,D,20190920,000000,10.7715,10.8648,10.7618,10.799,11316.898021949,0
+PFO.US,D,20190923,000000,10.7804,10.8618,10.7705,10.8618,12028.857897507,0
+PFO.US,D,20190924,000000,10.8745,10.8745,10.7892,10.7892,6068.9989392155,0
+PFO.US,D,20190925,000000,10.7804,10.8324,10.7618,10.799,13191.657694264,0
+PFO.US,D,20190926,000000,10.752,10.8491,10.7343,10.7392,13402.79765736,0
+PFO.US,D,20190927,000000,10.7245,10.7824,10.7245,10.7618,12941.757737944,0
+PFO.US,D,20190930,000000,10.8324,10.8568,10.7804,10.8568,29498.394844052,0
+PFO.US,D,20191001,000000,10.8491,10.8843,10.8431,10.8745,13412.997655577,0
+PFO.US,D,20191002,000000,11.0442,11.0519,10.8324,10.8354,5576.3390253262,0
+PFO.US,D,20191003,000000,10.8324,11.0088,10.8324,10.9667,12164.517873796,0
+PFO.US,D,20191004,000000,11.0108,11.0108,10.8568,10.8598,5755.8589939484,0
+PFO.US,D,20191007,000000,11.0108,11.0352,10.6382,10.7333,82390.485599181,0
+PFO.US,D,20191008,000000,10.8157,10.8157,10.602,10.6881,92920.963758586,0
+PFO.US,D,20191009,000000,10.6725,10.7705,10.6284,10.7539,22830.656009489,0
+PFO.US,D,20191010,000000,10.7892,10.8157,10.7011,10.7705,23059.135969554,0
+PFO.US,D,20191011,000000,10.8235,10.8235,10.7343,10.7725,9556.3783296655,0
+PFO.US,D,20191014,000000,10.8648,10.8648,10.7892,10.7892,9018.8384236207,0
+PFO.US,D,20191015,000000,10.8648,10.8648,10.7431,10.7804,20459.156423998,0
+PFO.US,D,20191016,000000,10.8491,10.8491,10.7431,10.8421,18134.576830305,0
+PFO.US,D,20191017,000000,10.8745,10.8745,10.799,10.8491,17280.836979527,0
+PFO.US,D,20191018,000000,10.8745,10.8745,10.8108,10.8108,6200.578916217,0
+PFO.US,D,20191021,000000,10.8324,10.8568,10.8088,10.8235,8296.6785498452,0
+PFO.US,D,20191022,000000,10.8568,11.0011,10.8568,10.9431,23505.895891465,0
+PFO.US,D,20191023,000000,10.9667,10.9911,10.9481,10.9578,9684.8983072018,0
+PFO.US,D,20191024,000000,10.8491,10.9157,10.8411,10.8578,26987.155282985,0
+PFO.US,D,20191025,000000,10.8491,10.8843,10.751,10.8578,22921.435993622,0
+PFO.US,D,20191028,000000,10.8843,10.8843,10.8059,10.8078,19745.156548795,0
+PFO.US,D,20191029,000000,10.8745,10.8745,10.8147,10.8481,7763.2186430872,0
+PFO.US,D,20191030,000000,10.7794,10.8568,10.7794,10.8411,13396.677658429,0
+PFO.US,D,20191031,000000,10.9481,10.9481,10.8225,10.8745,13762.857594426,0
+PFO.US,D,20191101,000000,10.8843,10.9578,10.8225,10.9578,39294.473131821,0
+PFO.US,D,20191104,000000,10.9844,10.9844,10.9578,10.9794,13537.437633826,0
+PFO.US,D,20191105,000000,10.9764,10.9844,10.8314,10.8548,22951.015988451,0
+PFO.US,D,20191106,000000,10.9481,10.952,10.9059,10.9314,11670.837960084,0
+PFO.US,D,20191107,000000,10.9294,10.9853,10.7333,10.7422,19173.956648634,0
+PFO.US,D,20191108,000000,10.8314,10.8314,10.751,10.7882,5937.418962214,0
+PFO.US,D,20191111,000000,10.8314,10.8314,10.7608,10.8059,7739.7586471877,0
+PFO.US,D,20191112,000000,10.8059,10.8568,10.7697,10.8461,26388.415387638,0
+PFO.US,D,20191113,000000,10.8745,10.8745,10.8059,10.8491,13516.017637571,0
+PFO.US,D,20191114,000000,10.8568,10.8648,10.8284,10.8528,8195.6985674952,0
+PFO.US,D,20191115,000000,10.8745,10.8745,10.8421,10.8421,6274.0189033806,0
+PFO.US,D,20191118,000000,10.9118,10.9118,10.8491,10.8843,9323.818370314,0
+PFO.US,D,20191119,000000,10.8676,10.8676,10.7882,10.8373,14557.437455543,0
+PFO.US,D,20191120,000000,10.8648,10.9039,10.798,10.8225,9844.0182793897,0
+PFO.US,D,20191121,000000,10.8843,10.8843,10.751,10.8411,20829.41635928,0
+PFO.US,D,20191122,000000,10.8225,10.8932,10.8225,10.8686,12413.397830294,0
+PFO.US,D,20191125,000000,10.8648,10.9304,10.7834,10.8568,15220.43733966,0
+PFO.US,D,20191126,000000,10.8059,10.8775,10.7794,10.8745,25769.275495855,0
+PFO.US,D,20191127,000000,10.8843,10.9304,10.8833,10.9206,5891.5189702367,0
+PFO.US,D,20191129,000000,10.9677,11.002,10.8324,10.9844,13371.177662886,0
+PFO.US,D,20191202,000000,10.9844,10.9844,10.8932,10.9402,15485.637293306,0
+PFO.US,D,20191203,000000,10.8843,11.002,10.8373,10.9029,16115.997183127,0
+PFO.US,D,20191204,000000,10.9588,10.9844,10.9029,10.9372,5830.3189809337,0
+PFO.US,D,20191205,000000,10.8314,10.9304,10.8225,10.9147,9624.7183177205,0
+PFO.US,D,20191206,000000,10.8725,10.9118,10.8314,10.9118,11503.557989323,0
+PFO.US,D,20191209,000000,10.8568,10.8932,10.8059,10.8521,17872.436876123,0
+PFO.US,D,20191210,000000,10.8491,10.8491,10.7697,10.798,6362.7588878699,0
+PFO.US,D,20191211,000000,10.8314,10.8481,10.7608,10.7794,16704.537080258,0
+PFO.US,D,20191212,000000,10.8648,10.8648,10.7697,10.8147,10475.398169033,0
+PFO.US,D,20191213,000000,10.8147,10.9304,10.798,10.8932,16488.297118053,0
+PFO.US,D,20191216,000000,10.9402,10.9588,10.8225,10.9559,28822.134962254,0
+PFO.US,D,20191217,000000,10.9294,10.9774,10.9294,10.9677,26832.115310085,0
+PFO.US,D,20191218,000000,10.9588,11.199,10.9588,11.0706,36484.373622991,0
+PFO.US,D,20191219,000000,11.0285,11.1638,10.9911,11.0275,30326.634699286,0
+PFO.US,D,20191220,000000,11.1765,11.1765,10.8324,11.0038,20821.256360706,0
+PFO.US,D,20191223,000000,11.048,11.0637,10.9991,11.0402,16637.217092024,0
+PFO.US,D,20191224,000000,10.9784,11.048,10.9784,11.048,4149.3592747443,0
+PFO.US,D,20191226,000000,11.0128,11.1128,10.9941,11.0295,20853.896355001,0
+PFO.US,D,20191227,000000,11.0305,11.0402,10.9844,10.9941,17705.156905362,0
+PFO.US,D,20191230,000000,10.951,10.9911,10.951,10.9784,10957.858084704,0
+PFO.US,D,20191231,000000,11.0834,11.1128,11.0038,11.1029,22218.656116459,0
+PFO.US,D,20200102,000000,11.1128,11.2941,11.1128,11.1668,12975.41773206,0
+PFO.US,D,20200103,000000,11.1765,11.1765,11.0931,11.1059,16477.077120015,0
+PFO.US,D,20200106,000000,11.0834,11.1558,10.9225,11.0657,24886.97565007,0
+PFO.US,D,20200107,000000,11.0225,11.0735,11.0225,11.048,10257.118207185,0
+PFO.US,D,20200108,000000,11.0834,11.1765,11.0402,11.0931,12239.997860602,0
+PFO.US,D,20200109,000000,11.0569,11.1029,11.0128,11.0657,12584.757800343,0
+PFO.US,D,20200110,000000,11.0539,11.2392,11.0539,11.1431,23349.835918743,0
+PFO.US,D,20200113,000000,11.2647,11.3118,11.1501,11.2676,28476.355022692,0
+PFO.US,D,20200114,000000,11.3372,11.3716,11.2981,11.3118,25593.83552652,0
+PFO.US,D,20200115,000000,11.3902,11.3902,11.2696,11.3499,5837.4589796858,0
+PFO.US,D,20200116,000000,11.3814,11.5265,11.3325,11.4461,18834.296708001,0
+PFO.US,D,20200117,000000,11.4461,11.4461,11.3902,11.3912,6950.2787851789,0
+PFO.US,D,20200121,000000,11.3295,11.3559,11.2196,11.2549,21123.176307936,0
+PFO.US,D,20200122,000000,11.2451,11.6167,11.2451,11.4686,22645.016041936,0
+PFO.US,D,20200123,000000,11.4735,11.5019,11.3205,11.4922,14944.017387974,0
+PFO.US,D,20200124,000000,11.5019,11.5019,11.3755,11.4638,17108.457009657,0
+PFO.US,D,20200127,000000,11.3902,11.4922,11.3205,11.4078,19032.176673415,0
+PFO.US,D,20200128,000000,11.4922,11.4922,11.3736,11.4481,10372.378187039,0
+PFO.US,D,20200129,000000,11.4638,11.6746,11.4402,11.4922,17589.896925507,0
+PFO.US,D,20200130,000000,11.5892,11.6245,11.4461,11.4735,12388.917834574,0
+PFO.US,D,20200131,000000,11.5892,11.5892,11.3235,11.3462,53501.030648693,0
+PFO.US,D,20200203,000000,11.4078,11.6352,11.4078,11.4648,22320.656098631,0
+PFO.US,D,20200204,000000,11.4852,11.5099,11.3951,11.4735,22029.956149442,0
+PFO.US,D,20200205,000000,11.5019,11.6813,11.4735,11.6372,13072.317715125,0
+PFO.US,D,20200206,000000,11.6746,11.6746,11.5765,11.6452,6239.3389094422,0
+PFO.US,D,20200207,000000,11.6472,11.6472,11.4539,11.6275,7004.3387757298,0
+PFO.US,D,20200210,000000,11.6472,11.6746,11.6078,11.6746,7638.7786648378,0
+PFO.US,D,20200211,000000,11.6746,11.7255,11.6372,11.6961,19954.256512247,0
+PFO.US,D,20200212,000000,11.6372,11.7343,11.6372,11.7343,8570.0385020653,0
+PFO.US,D,20200213,000000,11.6559,11.7804,11.6559,11.7725,16446.477125362,0
+PFO.US,D,20200214,000000,11.7765,12.001,11.7765,11.8785,12042.11789519,0
+PFO.US,D,20200218,000000,11.846,11.9813,11.846,11.9519,13743.477597813,0
+PFO.US,D,20200219,000000,11.9912,11.9912,11.9245,11.9422,11568.837977912,0
+PFO.US,D,20200220,000000,11.897,11.9912,11.8873,11.9245,4724.6391741926,0
+PFO.US,D,20200221,000000,11.9422,12.0333,11.9422,11.9569,29237.274889693,0
+PFO.US,D,20200224,000000,11.8686,11.9873,11.5069,11.5294,53039.990729278,0
+PFO.US,D,20200225,000000,11.6157,11.6275,11.1363,11.1363,58877.449708963,0
+PFO.US,D,20200226,000000,11.1363,11.2608,10.9157,10.9529,92388.523851651,0
+PFO.US,D,20200227,000000,10.8167,10.9059,10.7048,10.7705,69305.927886197,0
+PFO.US,D,20200228,000000,10.7618,11.2029,10.2244,10.3607,91593.943990533,0
+PFO.US,D,20200302,000000,10.6422,11.1069,10.5421,10.8686,90817.724126207,0
+PFO.US,D,20200303,000000,10.9618,11.1882,10.9431,11.0333,43400.992414053,0
+PFO.US,D,20200304,000000,11.2235,11.3305,11.1795,11.2235,25054.255620832,0
+PFO.US,D,20200305,000000,11.1795,11.1795,11.0068,11.0686,13147.79770193,0
+PFO.US,D,20200306,000000,10.8971,10.9921,10.7215,10.8824,58240.969820213,0
+PFO.US,D,20200309,000000,10.452,10.5784,10.0333,10.197,89668.184327131,0
+PFO.US,D,20200310,000000,10.3882,11.0158,10.0246,10.1411,72288.407364898,0
+PFO.US,D,20200311,000000,10.0873,10.197,9.68823,10.0246,118813.65923287,0
+PFO.US,D,20200312,000000,8.64148,9.08589,8.00471,8.63255,127499.97771461,0
+PFO.US,D,20200313,000000,8.915,9.55197,8.915,9.2954,91153.304067551,0
+PFO.US,D,20200316,000000,8.86059,9.03461,8.41412,8.63255,80295.405965375,0
+PFO.US,D,20200317,000000,8.88755,9.06098,8.15029,8.21392,97463.022964692,0
+PFO.US,D,20200318,000000,7.75911,8.14137,5.61695,6.10372,177975.68889209,0
+PFO.US,D,20200319,000000,5.63235,6.99097,5.46686,6.90402,131449.4170243,0
+PFO.US,D,20200320,000000,7.00413,8.18666,6.98618,7.64088,87292.604742352,0
+PFO.US,D,20200323,000000,7.42323,7.42323,6.14029,6.56176,140767.11539568,0
+PFO.US,D,20200324,000000,6.88265,7.60657,6.81833,7.54235,93735.943616139,0
+PFO.US,D,20200325,000000,7.56078,9.14579,7.56078,8.62383,108674.861005,0
+PFO.US,D,20200326,000000,8.54138,10.2284,8.54138,9.59412,151844.31345953,0
+PFO.US,D,20200327,000000,9.37549,9.48529,9.08295,9.35784,58451.089783486,0
+PFO.US,D,20200330,000000,9.07344,9.19882,8.51393,9.19313,73702.127117797,0
+PFO.US,D,20200331,000000,9.29158,9.29158,8.92628,9.07344,36659.813592327,0
+PFO.US,D,20200401,000000,8.83451,8.95246,8.28559,8.32147,62358.709100484,0
+PFO.US,D,20200402,000000,8.24794,8.40373,8.10147,8.37628,22204.376118955,0
+PFO.US,D,20200403,000000,8.19324,8.37628,7.9957,8.16549,34815.653914662,0
+PFO.US,D,20200406,000000,8.24794,8.79775,8.24794,8.47725,52777.850775097,0
+PFO.US,D,20200407,000000,8.75206,9.24716,8.75206,9.24716,60004.549511962,0
+PFO.US,D,20200408,000000,9.43824,9.58628,9.28177,9.53138,54968.810392145,0
+PFO.US,D,20200409,000000,9.61275,10.3931,9.61275,10.1627,84097.965300736,0
+PFO.US,D,20200413,000000,10.1284,10.1284,9.57843,9.59412,53046.110728208,0
+PFO.US,D,20200414,000000,9.72451,10.3834,9.72451,9.97937,77912.686381844,0
+PFO.US,D,20200415,000000,9.88924,10.348,9.62158,10.2824,44637.232197974,0
+PFO.US,D,20200416,000000,10.3931,10.449,10.1255,10.449,32517.594316334,0
+PFO.US,D,20200417,000000,10.9049,10.9049,10.2647,10.301,42750.232527798,0
+PFO.US,D,20200420,000000,10.0265,10.4441,10.0069,10.3637,24509.575716035,0
+PFO.US,D,20200421,000000,10.1813,10.346,9.65,9.67843,30467.394674683,0
+PFO.US,D,20200422,000000,9.73725,9.93725,9.73725,9.83627,33014.334229511,0
+PFO.US,D,20200423,000000,9.93825,9.93825,9.68039,9.73725,50130.951237742,0
+PFO.US,D,20200424,000000,9.93825,10.4363,9.88924,10.3245,99305.142642713,0
+PFO.US,D,20200427,000000,10.3245,10.7627,10.2147,10.501,64763.868680092,0
+PFO.US,D,20200428,000000,10.4647,10.5892,10.4647,10.5558,47394.291716074,0
+PFO.US,D,20200429,000000,10.7118,10.9725,10.7118,10.9245,61237.729296417,0
+PFO.US,D,20200430,000000,10.8961,10.9245,10.3441,10.5461,87022.304789598,0
+PFO.US,D,20200501,000000,10.353,10.6578,10.3245,10.4912,52507.550822342,0
+PFO.US,D,20200504,000000,10.3617,10.4275,10.1588,10.3707,54983.090389648,0
+PFO.US,D,20200505,000000,10.5745,10.5745,10.3343,10.3431,16425.057129107,0
+PFO.US,D,20200506,000000,10.3617,10.7687,10.3245,10.3431,23742.535850105,0
+PFO.US,D,20200507,000000,10.4176,10.5745,10.3707,10.4265,19251.476635084,0
+PFO.US,D,20200508,000000,10.3707,10.5461,10.3245,10.4941,19139.276654696,0
+PFO.US,D,20200511,000000,10.3707,10.5088,10.3707,10.5088,15217.377340194,0
+PFO.US,D,20200512,000000,10.5461,10.7402,10.5078,10.5558,19728.836551648,0
+PFO.US,D,20200513,000000,10.5088,10.6187,10.149,10.251,46788.411821976,0
+PFO.US,D,20200514,000000,10.1402,10.1402,9.68039,9.82745,78388.006298765,0
+PFO.US,D,20200515,000000,9.86472,9.95692,9.6902,9.91077,15842.637230906,0
+PFO.US,D,20200518,000000,10.002,10.5088,9.97361,10.2794,20737.616375326,0
+PFO.US,D,20200519,000000,10.3245,10.3697,10.05,10.3078,21069.116317384,0
+PFO.US,D,20200520,000000,10.2893,10.4265,10.2893,10.3951,17180.876996998,0
+PFO.US,D,20200521,000000,10.2539,10.4029,10.2363,10.3834,43708.01236039,0
+PFO.US,D,20200522,000000,10.3637,10.6441,10.2539,10.6441,8123.2785801532,0
+PFO.US,D,20200526,000000,10.9863,10.9863,10.4128,10.5696,42775.732523341,0
+PFO.US,D,20200527,000000,10.6627,10.6627,10.4588,10.5784,17687.816908392,0
+PFO.US,D,20200528,000000,10.6353,10.6921,10.5354,10.6881,15528.477285817,0
+PFO.US,D,20200529,000000,10.8206,10.8206,10.6677,10.7745,17419.556955282,0
+PFO.US,D,20200601,000000,10.8471,10.8471,10.6794,10.8471,19769.636544516,0
+PFO.US,D,20200602,000000,10.8471,10.9608,10.753,10.753,26772.955320425,0
+PFO.US,D,20200603,000000,10.8833,11.0314,10.8471,10.9608,25983.475458416,0
+PFO.US,D,20200604,000000,10.9608,10.9696,10.7363,10.7834,18278.396805167,0
+PFO.US,D,20200605,000000,10.8382,10.9784,10.7931,10.7931,25019.575626893,0
+PFO.US,D,20200608,000000,10.8108,10.9696,10.7931,10.8833,16721.877077226,0
+PFO.US,D,20200609,000000,10.6971,10.8833,10.6971,10.8715,11627.997967572,0
+PFO.US,D,20200610,000000,10.9029,10.9029,10.8177,10.8294,9681.8383077367,0
+PFO.US,D,20200611,000000,10.1421,10.4775,9.78922,10.1696,107890.48114211,0
+PFO.US,D,20200612,000000,10.3834,10.6627,10.1255,10.1813,52179.110879749,0
+PFO.US,D,20200615,000000,9.88331,10.2824,9.88331,10.1421,32597.154302428,0
+PFO.US,D,20200616,000000,10.3931,10.4687,10.2637,10.3393,19629.896568941,0
+PFO.US,D,20200617,000000,10.356,10.4775,10.301,10.301,17396.096959382,0
+PFO.US,D,20200618,000000,10.2539,10.3864,10.2539,10.346,13769.997593178,0
+PFO.US,D,20200619,000000,10.4775,10.5745,10.3824,10.4147,28321.315049792,0
+PFO.US,D,20200622,000000,10.4157,10.4814,10.3717,10.4461,15262.25733235,0
+PFO.US,D,20200623,000000,10.4627,10.5235,10.3764,10.3764,19536.056585344,0
+PFO.US,D,20200624,000000,10.2853,10.3088,10.1588,10.2784,29433.114855463,0
+PFO.US,D,20200625,000000,10.2087,10.349,10.153,10.1627,35745.893752067,0
+PFO.US,D,20200626,000000,10.2568,10.2568,9.81765,10.0323,43005.232483227,0
+PFO.US,D,20200629,000000,10.1274,10.153,10.0039,10.1274,20406.116433268,0
+PFO.US,D,20200630,000000,10.2187,10.3864,10.1578,10.3764,34160.81402912,0
+PFO.US,D,20200701,000000,10.3764,10.6744,10.3667,10.5921,49573.011335263,0
+PFO.US,D,20200702,000000,10.6921,10.7118,10.5833,10.5833,23400.835909829,0
+PFO.US,D,20200706,000000,10.7215,10.7215,10.453,10.4961,14897.097396175,0
+PFO.US,D,20200707,000000,10.5598,10.5598,10.453,10.453,6168.9589217437,0
+PFO.US,D,20200708,000000,10.4245,10.453,10.3961,10.3961,14924.637391361,0
+PFO.US,D,20200709,000000,10.3864,10.5441,10.2951,10.3118,15755.937246061,0
+PFO.US,D,20200710,000000,10.4245,10.4245,10.3393,10.3441,11897.277920506,0
+PFO.US,D,20200713,000000,10.3588,10.4245,10.3588,10.3588,13759.79759496,0
+PFO.US,D,20200714,000000,10.3393,10.3667,10.304,10.3393,10367.27818793,0
+PFO.US,D,20200715,000000,10.3304,10.4716,10.3304,10.4716,19625.816569655,0
+PFO.US,D,20200716,000000,10.3667,10.5344,10.3667,10.5344,6644.2788386638,0
+PFO.US,D,20200717,000000,10.5833,10.6304,10.4441,10.5441,25159.315602469,0
+PFO.US,D,20200720,000000,10.5833,10.5833,10.4814,10.5539,8428.2585268466,0
+PFO.US,D,20200721,000000,10.5539,10.7118,10.5354,10.6304,38262.233312244,0
+PFO.US,D,20200722,000000,10.5539,10.8431,10.5539,10.8108,18435.476777711,0
+PFO.US,D,20200723,000000,10.8108,11.0158,10.8108,10.9225,16332.23714533,0
+PFO.US,D,20200724,000000,10.9225,10.9422,10.7971,10.9422,13615.977620099,0
+PFO.US,D,20200727,000000,10.952,11.0912,10.8638,10.9971,20656.016389589,0
+PFO.US,D,20200728,000000,10.9029,11.0001,10.8932,10.9637,37947.053367333,0
+PFO.US,D,20200729,000000,11.0158,11.6892,11.0158,11.5304,32799.114267129,0
+PFO.US,D,20200730,000000,10.9971,11.3902,10.9882,11.2981,34756.493925002,0
+PFO.US,D,20200731,000000,11.3442,11.7186,11.3225,11.4862,31690.374460922,0
+PFO.US,D,20200803,000000,11.4962,11.6961,11.4952,11.6255,15052.137369076,0
+PFO.US,D,20200804,000000,11.5598,11.6746,11.25,11.3765,41390.57276545,0
+PFO.US,D,20200805,000000,11.5304,11.5422,11.3078,11.4481,12396.057833325,0
+PFO.US,D,20200806,000000,11.4765,11.4765,11.25,11.2981,14692.07743201,0
+PFO.US,D,20200807,000000,11.3442,11.3442,11.2598,11.2794,2026.7396457514,0
+PFO.US,D,20200810,000000,11.3442,11.3442,11.2118,11.2118,18913.856694096,0
+PFO.US,D,20200811,000000,11.25,11.3176,11.1658,11.2304,9487.0183417888,0
+PFO.US,D,20200812,000000,11.2696,11.3265,11.2304,11.2981,21266.996282797,0
+PFO.US,D,20200813,000000,11.2981,11.3332,11.2647,11.2696,4757.2791684876,0
+PFO.US,D,20200814,000000,11.3902,11.4186,11.2794,11.3902,10159.1982243,0
+PFO.US,D,20200817,000000,11.3902,11.7186,11.3902,11.6352,21128.276307043,0
+PFO.US,D,20200818,000000,11.7285,11.7942,11.6746,11.7942,24269.875757931,0
+PFO.US,D,20200819,000000,11.8236,11.8236,11.2981,11.4862,28971.054936224,0
+PFO.US,D,20200820,000000,11.2304,11.3382,11.1481,11.2745,33951.714065669,0
+PFO.US,D,20200821,000000,11.2676,11.5804,11.2676,11.4078,27681.775161575,0
+PFO.US,D,20200824,000000,11.3608,11.3833,11.1725,11.2578,35090.033866704,0
+PFO.US,D,20200825,000000,11.2196,11.2961,11.2196,11.2961,19183.13664703,0
+PFO.US,D,20200826,000000,11.2196,11.4176,11.2196,11.2578,16312.857148717,0
+PFO.US,D,20200827,000000,11.2481,11.3058,11.2196,11.2196,20144.996478909,0
+PFO.US,D,20200828,000000,11.2873,11.2873,11.2481,11.2775,12136.97787861,0
+PFO.US,D,20200831,000000,11.3892,11.3892,11.2284,11.3509,29033.274925349,0
+PFO.US,D,20200901,000000,11.4078,11.4176,11.3245,11.3509,11476.017994137,0
+PFO.US,D,20200902,000000,11.399,11.5118,11.3462,11.4686,19061.756668245,0
+PFO.US,D,20200903,000000,11.4275,11.4275,11.3058,11.4078,7866.2386250806,0
+PFO.US,D,20200904,000000,11.399,11.4852,11.2382,11.4852,36294.653656152,0
+PFO.US,D,20200908,000000,11.3325,11.4078,11.2196,11.3422,17320.616972575,0
+PFO.US,D,20200909,000000,11.3608,11.4952,11.3422,11.4373,12594.95779856,0
+PFO.US,D,20200910,000000,11.4176,11.4755,11.3176,11.3706,19448.336600676,0
+PFO.US,D,20200911,000000,11.3608,11.5109,11.2481,11.2873,9148.3784009787,0
+PFO.US,D,20200914,000000,11.4373,11.4373,11.2676,11.3158,34366.853993106,0
+PFO.US,D,20200915,000000,11.4275,11.4657,11.3372,11.4559,13883.217573388,0
+PFO.US,D,20200916,000000,11.4471,11.55,11.4471,11.55,15265.317331815,0
+PFO.US,D,20200917,000000,11.5206,11.6352,11.5206,11.6157,9091.2584109626,0
+PFO.US,D,20200918,000000,11.6452,11.6746,11.5039,11.5785,12897.89774561,0
+PFO.US,D,20200921,000000,11.5402,11.6902,11.4471,11.5873,15186.777345543,0
+PFO.US,D,20200922,000000,11.7088,11.7088,11.4952,11.5765,13641.477615642,0
+PFO.US,D,20200923,000000,11.6138,11.6138,11.3873,11.4824,15988.497205412,0
+PFO.US,D,20200924,000000,11.4343,11.4922,11.1685,11.2069,42774.71252352,0
+PFO.US,D,20200925,000000,11.4353,11.4353,11.1685,11.2833,9156.5383995524,0
+PFO.US,D,20200928,000000,11.3873,11.3873,11.2638,11.2745,5710.9790017929,0
+PFO.US,D,20200929,000000,11.2833,11.3873,11.2441,11.3873,9814.4382845598,0
+PFO.US,D,20200930,000000,11.4824,11.4824,11.2638,11.2833,24908.395646327,0
+PFO.US,D,20201001,000000,11.3676,11.5392,11.302,11.302,13854.65757838,0
+PFO.US,D,20201002,000000,11.2833,11.45,11.2833,11.3295,11109.83805814,0
+PFO.US,D,20201005,000000,11.3775,11.4912,11.3255,11.4628,6806.4588103168,0
+PFO.US,D,20201006,000000,11.348,11.4922,11.3215,11.4343,17888.756873271,0
+PFO.US,D,20201007,000000,11.4451,11.4676,11.3961,11.4676,12248.157859176,0
+PFO.US,D,20201008,000000,11.5765,11.6333,11.5019,11.6235,25596.895525985,0
+PFO.US,D,20201009,000000,11.5853,11.5853,11.2931,11.3215,24364.735741351,0
+PFO.US,D,20201012,000000,11.3295,11.7088,11.3295,11.4676,25588.735527412,0
+PFO.US,D,20201013,000000,11.4922,11.6333,11.449,11.6138,9998.0382524689,0
+PFO.US,D,20201014,000000,11.6892,11.7745,11.5882,11.7088,31499.63449426,0
+PFO.US,D,20201015,000000,11.7843,12.0137,11.5745,12.0137,37483.973448274,0
+PFO.US,D,20201016,000000,11.9186,11.9893,11.8206,11.9549,18798.596714242,0
+PFO.US,D,20201019,000000,11.8333,11.8333,11.6235,11.6726,18247.796810515,0
+PFO.US,D,20201020,000000,11.7843,11.7843,11.548,11.548,17648.036915345,0
+PFO.US,D,20201021,000000,11.4725,11.7285,11.4725,11.6235,21415.916256768,0
+PFO.US,D,20201022,000000,11.4922,11.5049,11.3873,11.3873,20510.156415084,0
+PFO.US,D,20201023,000000,11.3775,11.4725,11.3775,11.3961,6861.5388006895,0
+PFO.US,D,20201026,000000,11.4725,11.4725,11.3579,11.4628,13913.81756804,0
+PFO.US,D,20201027,000000,11.4725,11.4725,11.2638,11.2833,23739.475850638,0
+PFO.US,D,20201028,000000,11.2638,11.2638,10.9029,10.9706,45631.732024148,0
+PFO.US,D,20201029,000000,11.0539,11.0735,10.9618,11.0637,28640.574993988,0
+PFO.US,D,20201030,000000,11.1411,11.2882,10.9981,11.0735,14695.137431475,0
+PFO.US,D,20201102,000000,11.0834,11.1343,10.9981,11.0352,10862.998101285,0
+PFO.US,D,20201103,000000,11.0931,11.1685,10.952,11.0168,29676.894812853,0
+PFO.US,D,20201104,000000,11.0442,11.1892,11.0442,11.1735,8273.2185539457,0
+PFO.US,D,20201105,000000,11.2441,11.3775,11.2157,11.3775,15060.297367649,0
+PFO.US,D,20201106,000000,11.3873,11.3873,11.3342,11.3775,12785.697765221,0
+PFO.US,D,20201109,000000,11.548,11.8333,11.3579,11.3873,27027.955275854,0
+PFO.US,D,20201110,000000,11.3118,11.4922,11.302,11.4245,15927.297216109,0
+PFO.US,D,20201111,000000,11.4049,11.5284,11.4049,11.5186,16690.257082753,0
+PFO.US,D,20201112,000000,11.4824,11.6333,11.4824,11.5951,6061.8589404634,0
+PFO.US,D,20201113,000000,11.6049,11.6333,11.5559,11.6235,8472.1185191804,0
+PFO.US,D,20201116,000000,11.6432,11.6432,11.6049,11.6235,7903.9786184842,0
+PFO.US,D,20201117,000000,11.6432,11.6627,11.5578,11.6333,8835.2384557117,0
+PFO.US,D,20201118,000000,11.6245,11.852,11.5853,11.7657,36026.393703041,0
+PFO.US,D,20201119,000000,11.6225,11.9079,11.6225,11.8804,14842.017405802,0
+PFO.US,D,20201120,000000,11.747,11.8706,11.6892,11.8431,16632.117092916,0
+PFO.US,D,20201123,000000,11.853,11.9,11.8186,11.8333,15986.457205768,0
+PFO.US,D,20201124,000000,11.8136,11.9098,11.8019,11.8706,5891.5189702367,0
+PFO.US,D,20201125,000000,11.9196,11.9206,11.8618,11.9206,8704.6784785319,0
+PFO.US,D,20201127,000000,11.9656,11.9656,11.9039,11.9559,2451.0595715857,0
+PFO.US,D,20201130,000000,12.0617,12.1176,11.8618,11.8618,19090.316663253,0
+PFO.US,D,20201201,000000,11.8804,12.1353,11.8804,12.0245,17524.616936918,0
+PFO.US,D,20201202,000000,11.9461,12.1,11.9461,12.1,7077.7787628934,0
+PFO.US,D,20201203,000000,12.0333,12.1863,12.0333,12.1863,6363.7788876916,0
+PFO.US,D,20201204,000000,12.2903,12.3863,12.1765,12.2765,15510.117289028,0
+PFO.US,D,20201207,000000,12.1569,12.5608,12.1569,12.3334,20630.516394046,0
+PFO.US,D,20201208,000000,12.3863,12.3951,12.3284,12.3863,11476.017994137,0
+PFO.US,D,20201209,000000,12.3579,12.4667,12.3579,12.4431,11910.537918188,0
+PFO.US,D,20201210,000000,12.4333,12.4902,12.299,12.3863,21199.676294563,0
+PFO.US,D,20201211,000000,12.4804,12.5579,12.3883,12.4186,24828.835660232,0
+PFO.US,D,20201214,000000,12.3382,12.7294,12.3382,12.6716,69274.307891724,0
+PFO.US,D,20201215,000000,12.748,12.748,12.6637,12.7196,18956.696686608,0
+PFO.US,D,20201216,000000,12.7725,12.8284,12.748,12.8186,16016.037200598,0
+PFO.US,D,20201217,000000,12.748,13.4637,12.748,13.2245,57456.589957312,0
+PFO.US,D,20201218,000000,13.1863,13.1863,12.8343,13.0058,42130.072636194,0
+PFO.US,D,20201221,000000,12.8716,13.149,12.5863,12.9177,37813.433390688,0
+PFO.US,D,20201222,000000,12.7677,12.998,12.6529,12.6529,13471.137645415,0
+PFO.US,D,20201223,000000,12.7863,12.7863,12.4902,12.6529,26849.455307054,0
+PFO.US,D,20201224,000000,12.5294,12.6461,12.4236,12.5373,14312.637498331,0
+PFO.US,D,20201228,000000,12.4627,12.8049,12.3187,12.348,41619.052725514,0
+PFO.US,D,20201229,000000,12.3863,12.3863,12.1176,12.299,24079.135791271,0
+PFO.US,D,20201230,000000,12.1373,12.3774,12.1373,12.3088,33621.234123431,0
+PFO.US,D,20201231,000000,12.4137,12.5098,12.3382,12.5098,28303.975052822,0
+PFO.US,D,20210104,000000,12.4627,12.745,12.1089,12.2422,54756.650429228,0
+PFO.US,D,20210105,000000,12.2519,12.3774,12.2324,12.2903,16903.437045492,0
+PFO.US,D,20210106,000000,12.299,12.3187,12.1275,12.1313,22693.976033379,0
+PFO.US,D,20210107,000000,12.1569,12.3088,11.9196,12.1373,43404.052413518,0
+PFO.US,D,20210108,000000,12.0147,12.1176,11.9196,12.0432,83836.845346375,0
+PFO.US,D,20210111,000000,11.9196,12.001,11.9196,11.9275,25355.155568239,0
+PFO.US,D,20210112,000000,11.9069,11.9549,11.7382,11.7569,30404.154685737,0
+PFO.US,D,20210113,000000,11.6804,11.8706,11.3657,11.7843,66447.888385747,0
+PFO.US,D,20210114,000000,11.8804,11.9559,11.6519,11.8902,33631.434121649,0
+PFO.US,D,20210115,000000,11.848,11.9196,11.8186,11.8804,6725.8788244011,0
+PFO.US,D,20210119,000000,11.8902,12.1275,11.8902,12.0432,17579.69692729,0
+PFO.US,D,20210120,000000,12.0245,12.5392,11.9656,12.3774,50168.691231146,0
+PFO.US,D,20210121,000000,12.1765,12.3284,11.8431,12.1961,36201.833672375,0
+PFO.US,D,20210122,000000,12.1569,12.5579,12.1275,12.348,32438.034330241,0
+PFO.US,D,20210125,000000,12.4804,12.4804,12.0716,12.1667,35475.593799313,0
+PFO.US,D,20210126,000000,12.1569,12.2137,11.9196,12.1176,22558.316057091,0
+PFO.US,D,20210127,000000,12.0902,12.1765,11.8431,12.0422,26357.815392986,0
+PFO.US,D,20210128,000000,12.0147,12.2618,12.0147,12.1961,18423.23677985,0
+PFO.US,D,20210129,000000,12.3088,12.3774,12.1569,12.2147,22458.356074563,0
+PFO.US,D,20210201,000000,12.0804,12.2903,12.0804,12.2519,33357.054169607,0
+PFO.US,D,20210202,000000,12.1275,12.4431,12.1275,12.3284,18803.69671335,0
+PFO.US,D,20210203,000000,12.4236,12.4236,12.3382,12.3579,7237.9187349031,0
+PFO.US,D,20210204,000000,12.3579,12.7196,12.3579,12.6431,121384.05878359,0
+PFO.US,D,20210205,000000,12.6431,12.8343,12.6431,12.748,8843.3984542854,0
+PFO.US,D,20210208,000000,12.8059,12.9391,12.7587,12.9391,26679.115336827,0
+PFO.US,D,20210209,000000,13.0725,13.1863,12.8245,13.0824,19423.856604954,0
+PFO.US,D,20210210,000000,13.0627,13.148,13.0147,13.1392,17724.536901975,0
+PFO.US,D,20210211,000000,13.0824,13.1304,13.0147,13.1108,16191.477169933,0
+PFO.US,D,20210212,000000,13.1108,13.2137,12.9391,13.1588,15111.297358735,0
+PFO.US,D,20210216,000000,13.0235,13.1588,12.6344,12.6618,45694.972013095,0
+PFO.US,D,20210217,000000,12.4137,12.6157,12.3951,12.5666,43493.81239783,0
+PFO.US,D,20210218,000000,12.4804,12.7137,12.3941,12.5196,30288.894705883,0
+PFO.US,D,20210219,000000,12.5579,12.7206,12.4039,12.5,10311.178197737,0
+PFO.US,D,20210222,000000,12.5098,12.5108,12.0872,12.2696,22942.855989877,0
+PFO.US,D,20210223,000000,12.1843,12.1843,11.7902,11.9922,41254.912789162,0
+PFO.US,D,20210224,000000,12.0686,12.0686,11.7235,11.8667,32710.374282639,0
+PFO.US,D,20210225,000000,11.9529,11.9823,11.7382,11.8667,27951.055114507,0
+PFO.US,D,20210226,000000,11.9823,11.9823,11.7902,11.9157,18259.016808554,0
+PFO.US,D,20210301,000000,11.9823,12.1353,11.9157,12.0117,43803.892343632,0
+PFO.US,D,20210302,000000,11.9823,12.2402,11.7902,12.1256,35086.973867239,0
+PFO.US,D,20210303,000000,12.1256,12.1745,12.0314,12.0686,17718.416903043,0
+PFO.US,D,20210304,000000,11.9823,12.293,11.9823,12.2696,23567.095880768,0
+PFO.US,D,20210305,000000,12.2127,12.3471,12.0971,12.2314,25303.135577331,0
+PFO.US,D,20210308,000000,12.2696,12.3667,12.1647,12.2599,16026.237198815,0
+PFO.US,D,20210309,000000,12.3853,12.4127,12.2656,12.3078,14670.657435754,0
+PFO.US,D,20210310,000000,12.3853,12.452,12.298,12.4127,11287.318027119,0
+PFO.US,D,20210311,000000,12.4323,12.605,12.4108,12.605,9307.4983731666,0
+PFO.US,D,20210312,000000,12.4804,12.548,12.2599,12.5294,19613.576571794,0
+PFO.US,D,20210315,000000,12.4186,12.4892,12.3853,12.4059,14128.017530601,0
+PFO.US,D,20210316,000000,12.5,12.5,12.3667,12.452,14581.917451265,0
+PFO.US,D,20210317,000000,12.548,12.5765,12.4323,12.5666,9848.0982786766,0
+PFO.US,D,20210318,000000,12.3843,12.5569,12.3529,12.4226,9886.8582719018,0
+PFO.US,D,20210319,000000,12.4226,12.5579,12.4226,12.5579,8827.0784571379,0
+PFO.US,D,20210322,000000,12.452,12.5863,12.3764,12.548,15577.43727726,0
+PFO.US,D,20210323,000000,12.6244,12.6244,12.4707,12.5579,14825.697408654,0
+PFO.US,D,20210324,000000,12.5579,12.701,12.4716,12.5294,10016.39824926,0
+PFO.US,D,20210325,000000,12.5392,12.5618,12.4707,12.5392,16583.157101474,0
+PFO.US,D,20210326,000000,12.4617,12.548,12.4069,12.548,9946.0182615613,0
+PFO.US,D,20210329,000000,12.4617,12.548,12.2893,12.548,16760.637070451,0
+PFO.US,D,20210330,000000,12.4707,12.5363,12.3667,12.5098,12833.637756841,0
+PFO.US,D,20210331,000000,12.6726,12.6843,12.4617,12.6147,13364.037664134,0
+PFO.US,D,20210401,000000,12.6244,12.6244,12.5579,12.605,15209.21734162,0
+PFO.US,D,20210405,000000,12.6244,12.6921,12.5833,12.6824,22716.416029457,0
+PFO.US,D,20210406,000000,12.701,12.8451,12.6627,12.8353,18535.436760239,0
+PFO.US,D,20210407,000000,12.8068,13.0754,12.6529,12.7687,9286.0783769106,0
+PFO.US,D,20210408,000000,12.7687,12.9971,12.7687,12.8833,17779.616892347,0
+PFO.US,D,20210409,000000,13.0657,13.0754,12.9117,13.0657,18821.03671032,0
+PFO.US,D,20210412,000000,13.152,13.152,12.9411,13.0265,10781.398115548,0
+PFO.US,D,20210413,000000,13.0941,13.0941,13.0265,13.0461,13861.797577132,0
+PFO.US,D,20210414,000000,13.0559,13.152,12.6431,12.749,62214.889125621,0
+PFO.US,D,20210415,000000,12.7873,12.8167,12.605,12.6431,15583.557276191,0
+PFO.US,D,20210416,000000,12.7393,12.8353,12.7206,12.8353,12926.457740618,0
+PFO.US,D,20210419,000000,12.605,12.749,12.4902,12.5392,69777.16780383,0
+PFO.US,D,20210420,000000,12.595,12.7245,12.4707,12.6627,21611.756222537,0
+PFO.US,D,20210421,000000,12.6627,12.7587,12.6197,12.702,23554.855882907,0
+PFO.US,D,20210422,000000,12.6344,12.6921,12.5579,12.6344,24950.215639017,0
+PFO.US,D,20210423,000000,12.6726,12.6726,12.4422,12.6344,10941.538087557,0
+PFO.US,D,20210426,000000,12.5579,12.7108,12.5579,12.6529,17081.937014293,0
+PFO.US,D,20210427,000000,12.6235,12.7108,12.5196,12.6431,19349.396617969,0
+PFO.US,D,20210428,000000,12.701,12.854,12.6726,12.8353,7847.8786282898,0
+PFO.US,D,20210429,000000,12.8451,12.8931,12.6344,12.8637,17175.776997891,0
+PFO.US,D,20210430,000000,12.8637,12.9117,12.7717,12.8255,10691.638131237,0
+PFO.US,D,20210503,000000,12.951,13.1039,12.7873,12.9411,17200.256993611,0
+PFO.US,D,20210504,000000,12.8167,12.8353,12.749,12.7971,26718.895329874,0
+PFO.US,D,20210505,000000,12.7873,13.0461,12.7873,12.7971,20926.316342344,0
+PFO.US,D,20210506,000000,12.8735,12.8735,12.749,12.7687,7653.0586623418,0
+PFO.US,D,20210507,000000,12.7774,12.8353,12.701,12.7687,8254.8585571547,0
+PFO.US,D,20210510,000000,12.7687,12.8373,12.7108,12.7587,11884.017922823,0
+PFO.US,D,20210511,000000,12.701,12.701,12.4707,12.6,11714.697952418,0
+PFO.US,D,20210512,000000,12.5765,12.605,12.2784,12.3667,22557.296057269,0
+PFO.US,D,20210513,000000,12.4902,12.5392,12.3922,12.4323,13269.177680715,0
+PFO.US,D,20210514,000000,12.4422,12.6244,12.4039,12.5294,15736.557249448,0
+PFO.US,D,20210517,000000,12.4902,12.8833,12.4127,12.5579,13215.117690164,0
+PFO.US,D,20210518,000000,12.4707,12.7971,12.4127,12.4902,25385.75556289,0
+PFO.US,D,20210519,000000,12.4422,12.701,12.4422,12.5529,11018.038074186,0
+PFO.US,D,20210520,000000,12.5294,12.7873,12.4902,12.5196,15836.517231977,0
+PFO.US,D,20210521,000000,12.5392,12.6931,12.5049,12.5765,5348.8790650834,0
+PFO.US,D,20210524,000000,12.5863,12.7697,12.5431,12.6244,8230.3785614336,0
+PFO.US,D,20210525,000000,12.702,12.702,12.5294,12.6539,16339.377144083,0
+PFO.US,D,20210526,000000,12.7118,12.7118,12.4902,12.6344,10804.858111447,0
+PFO.US,D,20210527,000000,12.548,12.7882,12.5098,12.6244,14215.737515268,0
+PFO.US,D,20210528,000000,12.7402,12.7697,12.6225,12.6833,11703.477954379,0
+PFO.US,D,20210601,000000,12.7981,12.7981,12.595,12.6833,18483.416769332,0
+PFO.US,D,20210602,000000,12.6833,12.9461,12.6745,12.8176,15783.477241247,0
+PFO.US,D,20210603,000000,12.8657,12.9431,12.6441,12.7734,13121.277706566,0
+PFO.US,D,20210604,000000,12.8951,12.9234,12.7951,12.9234,13525.197635966,0
+PFO.US,D,20210607,000000,13.0392,13.0784,12.9234,12.9716,17918.336868101,0
+PFO.US,D,20210608,000000,12.9137,13.002,12.9137,12.9618,7401.1187063777,0
+PFO.US,D,20210609,000000,12.9234,13.0108,12.7697,12.9618,13263.057681784,0
+PFO.US,D,20210610,000000,13.0108,13.0108,12.8176,12.9598,7095.1187598626,0
+PFO.US,D,20210611,000000,13.0392,13.1451,12.9334,13.049,8705.6984783536,0
+PFO.US,D,20210614,000000,12.8657,13.1549,12.8471,12.9137,16580.097102007,0
+PFO.US,D,20210615,000000,12.9137,12.9137,12.8471,12.8951,7151.218750057,0
+PFO.US,D,20210616,000000,12.9431,13.0392,12.7784,13.0363,12535.7978089,0
+PFO.US,D,20210617,000000,13.0392,13.0784,12.8559,13.001,9564.5383282393,0
+PFO.US,D,20210618,000000,12.9431,13.049,12.8039,12.8657,7934.5786131357,0
+PFO.US,D,20210621,000000,12.8471,13.0108,12.8274,12.8755,9920.5182660184,0
+PFO.US,D,20210622,000000,12.75,12.8176,12.6931,12.8176,9587.9983241387,0
+PFO.US,D,20210623,000000,12.7402,12.901,12.6833,12.6833,4859.2791506592,0
+PFO.US,D,20210624,000000,12.7216,12.9117,12.7216,12.7313,5895.5989695235,0
+PFO.US,D,20210625,000000,12.8373,12.8657,12.7216,12.8657,9177.9583958085,0
+PFO.US,D,20210628,000000,12.9431,12.9431,12.8078,12.8373,5428.4390511773,0
+PFO.US,D,20210629,000000,12.8373,12.905,12.75,12.8176,8805.6584608819,0
+PFO.US,D,20210630,000000,12.9137,12.9137,12.7981,12.8657,12816.297759872,0
+PFO.US,D,20210701,000000,12.8471,12.9618,12.8471,12.8804,14066.817541297,0
+PFO.US,D,20210702,000000,12.9529,12.9529,12.8078,12.9529,14483.99746838,0
+PFO.US,D,20210706,000000,12.9529,12.9814,12.8657,12.9716,11429.098002337,0
+PFO.US,D,20210707,000000,12.9431,13.2324,12.8755,13.1549,8494.5585152582,0
+PFO.US,D,20210708,000000,13.0874,13.1461,12.9334,13.048,4500.2392134149,0
+PFO.US,D,20210709,000000,13.1549,13.1549,12.9137,13.102,6675.898833137,0
+PFO.US,D,20210712,000000,13.1647,13.2187,13.0971,13.0971,5851.7389771898,0
+PFO.US,D,20210713,000000,13.1118,13.1118,12.7697,12.905,6682.0188320673,0
+PFO.US,D,20210714,000000,12.8471,13.1333,12.8471,12.9097,4394.1592319563,0
+PFO.US,D,20210715,000000,12.7981,12.9382,12.7981,12.8657,4492.0792148411,0
+PFO.US,D,20210716,000000,12.8078,12.9529,12.7697,12.7697,5716.0790009015,0
+PFO.US,D,20210719,000000,12.7697,12.9814,12.548,12.9814,13426.257653259,0
+PFO.US,D,20210720,000000,13.0108,13.0108,12.7597,12.9618,12639.837790716,0
+PFO.US,D,20210721,000000,12.9618,13.0588,12.702,12.854,12810.177760942,0
+PFO.US,D,20210722,000000,12.7402,12.9,12.7108,12.7597,9610.4383202165,0
+PFO.US,D,20210723,000000,12.7697,12.9735,12.6736,12.8078,12896.877745788,0
+PFO.US,D,20210726,000000,12.8559,12.8559,12.7313,12.75,12489.897816923,0
+PFO.US,D,20210727,000000,12.7402,12.8186,12.6736,12.702,19152.536652378,0
+PFO.US,D,20210728,000000,12.7697,12.7697,12.6244,12.7118,6657.5388363461,0
+PFO.US,D,20210729,000000,12.7216,12.8373,12.5863,12.7118,16253.697159059,0
+PFO.US,D,20210730,000000,12.7784,12.8176,11.5156,12.5196,72027.287410537,0
+PFO.US,D,20210802,000000,12.5392,12.6736,12.5294,12.6736,19845.116531324,0
+PFO.US,D,20210803,000000,12.702,12.702,12.5863,12.6441,3707.6993519408,0
+PFO.US,D,20210804,000000,12.6608,12.905,12.6254,12.8559,51008.151084418,0
+PFO.US,D,20210805,000000,12.8471,12.9137,12.8274,12.8853,15373.437312917,0
+PFO.US,D,20210806,000000,12.8951,12.9814,12.7216,12.905,15041.937370859,0
+PFO.US,D,20210809,000000,12.8559,13.0108,12.8373,12.8559,9905.2182686927,0
+PFO.US,D,20210810,000000,12.75,12.8559,12.75,12.7597,9751.1982956134,0
+PFO.US,D,20210811,000000,12.7597,12.8608,12.5294,12.7216,22903.07599683,0
+PFO.US,D,20210812,000000,12.7597,12.7981,12.5294,12.7393,10653.898137832,0
+PFO.US,D,20210813,000000,12.7597,13.0196,12.6244,12.7784,27743.9951507,0
+PFO.US,D,20210816,000000,12.905,12.905,12.5392,12.8176,25686.655510296,0
+PFO.US,D,20210817,000000,12.8176,12.8176,12.5666,12.6736,17794.916889673,0
+PFO.US,D,20210818,000000,12.6637,12.7882,12.6344,12.7402,17086.01701358,0
+PFO.US,D,20210819,000000,12.6244,12.7216,12.6244,12.6244,10225.498212711,0
+PFO.US,D,20210820,000000,12.6833,12.7206,12.6244,12.6833,16958.517035865,0
+PFO.US,D,20210823,000000,12.6344,12.7991,12.595,12.6147,15143.937353031,0
+PFO.US,D,20210824,000000,12.7216,12.75,12.595,12.6244,10121.458230897,0
+PFO.US,D,20210825,000000,12.605,12.6344,12.5853,12.595,12582.7178007,0
+PFO.US,D,20210826,000000,12.6244,12.6539,12.5569,12.5853,11209.798040669,0
+PFO.US,D,20210827,000000,12.605,12.6833,12.595,12.595,8740.378472292,0
+PFO.US,D,20210830,000000,12.5853,12.6197,12.5471,12.5657,23889.415824431,0
+PFO.US,D,20210831,000000,12.5657,12.6294,12.5569,12.5569,8726.0984747879,0
+PFO.US,D,20210901,000000,12.6147,12.6529,12.5931,12.595,6671.8188338501,0
+PFO.US,D,20210902,000000,12.5853,12.6471,12.5471,12.6344,6043.4989436726,0
+PFO.US,D,20210903,000000,12.6344,12.6539,12.5853,12.5853,15679.437259432,0
+PFO.US,D,20210907,000000,12.6441,12.6441,12.595,12.6441,18187.616821034,0
+PFO.US,D,20210908,000000,12.605,12.6637,12.5569,12.595,22768.436020364,0
+PFO.US,D,20210909,000000,12.5569,12.6539,12.5569,12.595,13465.017646485,0
+PFO.US,D,20210910,000000,12.6344,12.6441,12.499,12.499,21108.89631043,0
+PFO.US,D,20210913,000000,12.499,12.5284,12.4206,12.499,19483.016594614,0
+PFO.US,D,20210914,000000,12.5186,12.5284,12.4892,12.499,11273.038029615,0
+PFO.US,D,20210915,000000,12.5569,12.6353,12.499,12.5569,17163.537000031,0
+PFO.US,D,20210916,000000,12.5853,12.6441,12.5755,12.6441,10012.318249973,0
+PFO.US,D,20210917,000000,12.595,12.7118,12.5569,12.6244,11130.238054574,0
+PFO.US,D,20210920,000000,12.7597,12.7597,12.5627,12.6147,25861.075479809,0
+PFO.US,D,20210921,000000,12.7697,12.7697,12.6441,12.7597,25208.27559391,0
+PFO.US,D,20210922,000000,12.5569,12.8088,12.5569,12.7216,22457.336074741,0
+PFO.US,D,20210923,000000,12.6726,12.7569,12.6441,12.6637,9126.9584047227,0
+PFO.US,D,20210924,000000,12.5853,12.6344,12.5657,12.5657,12524.577810862,0
+PFO.US,D,20210927,000000,12.5471,12.6441,12.3647,12.4108,18948.536688035,0
+PFO.US,D,20210928,000000,12.401,12.5186,12.1696,12.304,20100.116486753,0
+PFO.US,D,20210929,000000,12.2461,12.4597,12.2461,12.3441,14061.71754219,0
+PFO.US,D,20210930,000000,12.5186,12.5186,12.3245,12.4206,18298.796801601,0
+PFO.US,D,20211001,000000,12.3833,12.5137,12.3539,12.3539,10854.838102711,0
+PFO.US,D,20211004,000000,12.2656,12.305,12.2461,12.295,21638.276217901,0
+PFO.US,D,20211005,000000,12.2274,12.305,12.2274,12.305,7775.4586409478,0
+PFO.US,D,20211006,000000,12.3422,12.3441,12.2363,12.3441,18749.6367228,0
+PFO.US,D,20211007,000000,12.3245,12.4049,12.305,12.3127,18602.756748472,0
+PFO.US,D,20211008,000000,12.4206,12.4303,12.3441,12.3833,4019.8192973863,0
+PFO.US,D,20211011,000000,12.3539,12.3824,12.2656,12.3549,18218.216815685,0
+PFO.US,D,20211012,000000,12.295,12.3736,12.2756,12.305,14066.817541297,0
+PFO.US,D,20211013,000000,12.3245,12.45,12.2853,12.3637,7031.8787709162,0
+PFO.US,D,20211014,000000,12.3736,12.45,12.3736,12.4108,7783.6186395215,0
+PFO.US,D,20211015,000000,12.3539,12.45,12.2079,12.4403,11604.537971673,0
+PFO.US,D,20211018,000000,12.4303,12.4403,12.3863,12.401,8793.4184630213,0
+PFO.US,D,20211019,000000,12.401,12.45,12.3539,12.4303,19142.336654161,0
+PFO.US,D,20211020,000000,12.4794,12.499,12.4284,12.499,14291.217502075,0
+PFO.US,D,20211021,000000,12.4403,12.4403,12.401,12.4157,11806.497936373,0
+PFO.US,D,20211022,000000,12.3736,12.4697,12.2363,12.401,7579.6186751782,0
+PFO.US,D,20211025,000000,12.445,12.4794,12.305,12.3539,10439.698175272,0
+PFO.US,D,20211026,000000,12.3539,12.4403,12.352,12.352,12165.537873617,0
+PFO.US,D,20211027,000000,12.401,12.4403,12.3147,12.3637,19794.116540238,0
+PFO.US,D,20211028,000000,12.4206,12.4597,12.305,12.401,18366.116789835,0
+PFO.US,D,20211029,000000,12.4697,12.4697,12.3539,12.45,9750.1782957917,0
+PFO.US,D,20211101,000000,12.499,12.5186,12.3912,12.45,18049.916845102,0
+PFO.US,D,20211102,000000,12.5088,12.5147,12.4059,12.4079,8840.3384548203,0
+PFO.US,D,20211103,000000,12.45,12.45,12.2363,12.3736,7795.8586373822,0
+PFO.US,D,20211104,000000,12.3637,12.5088,12.3637,12.4206,17761.256895556,0
+PFO.US,D,20211105,000000,12.45,12.4892,12.3539,12.4108,13042.737720294,0
+PFO.US,D,20211108,000000,12.4206,12.5088,12.3343,12.4597,22222.736115746,0
+PFO.US,D,20211109,000000,12.45,12.4597,12.3794,12.4597,7261.3787308025,0
+PFO.US,D,20211110,000000,12.4597,12.4597,12.3539,12.3833,9276.8983785151,0
+PFO.US,D,20211111,000000,12.4794,12.4794,12.305,12.3912,22205.396118777,0
+PFO.US,D,20211112,000000,12.3637,12.401,12.3147,12.3833,8235.4785605422,0
+PFO.US,D,20211115,000000,12.401,12.4303,12.2176,12.3245,23419.19590662,0
+PFO.US,D,20211116,000000,12.3539,12.3833,12.3069,12.3637,9699.1783047059,0
+PFO.US,D,20211117,000000,12.3833,12.3833,12.3343,12.3373,8420.0985282729,0
+PFO.US,D,20211118,000000,12.3774,12.3774,12.2079,12.296,17925.476866852,0
+PFO.US,D,20211119,000000,12.2756,12.3343,12.2274,12.2274,10843.618104672,0
+PFO.US,D,20211122,000000,12.2079,12.2656,12.0902,12.1687,31533.294488378,0
+PFO.US,D,20211123,000000,12.1784,12.2294,12.0804,12.0804,10592.698148529,0
+PFO.US,D,20211124,000000,12.0804,12.2079,12.0716,12.1784,16800.417063498,0
+PFO.US,D,20211126,000000,12.1,12.1,11.9833,12.0323,15275.517330033,0
+PFO.US,D,20211129,000000,11.9736,12.2314,11.9736,12.1882,20204.156468569,0
+PFO.US,D,20211130,000000,12.2756,12.306,12.1293,12.1902,16409.757131782,0
+PFO.US,D,20211201,000000,12.1784,12.2627,12.1784,12.1882,8015.1585990513,0
+PFO.US,D,20211202,000000,12.1784,12.2255,12.0804,12.0804,16162.917174927,0
+PFO.US,D,20211203,000000,12.0804,12.2255,12.0323,12.0617,10342.798192209,0
+PFO.US,D,20211206,000000,12.1687,12.1882,12.0422,12.1099,12237.957860959,0
+PFO.US,D,20211207,000000,12.1196,12.305,12.1196,12.2656,19396.316609768,0
+PFO.US,D,20211208,000000,12.1,12.3245,12.0804,12.1393,18524.2167622,0
+PFO.US,D,20211209,000000,12.2176,12.2559,12.0323,12.198,14830.797407764,0
+PFO.US,D,20211210,000000,12.1784,12.2843,12.1706,12.2843,13159.017699969,0
+PFO.US,D,20211213,000000,12.3833,12.4147,12.1784,12.2363,22973.455984529,0
+PFO.US,D,20211214,000000,12.2079,12.2226,12.1293,12.2079,10681.438133019,0
+PFO.US,D,20211215,000000,12.2176,12.3147,12.1882,12.305,15329.577320583,0
+PFO.US,D,20211216,000000,12.402,12.402,12.1784,12.295,14909.337394036,0
+PFO.US,D,20211217,000000,12.1588,12.3343,12.0617,12.0892,55492.070300685,0
+PFO.US,D,20211220,000000,12.1196,12.1293,11.9833,12.0127,24810.475663441,0
+PFO.US,D,20211221,000000,12.1196,12.1293,11.999,12.0804,7880.5186225846,0
+PFO.US,D,20211222,000000,11.9833,12.1293,11.9766,12.1099,12728.577775205,0
+PFO.US,D,20211223,000000,12.1393,12.1393,11.9931,12.1393,22640.93604265,0
+PFO.US,D,20211227,000000,12.0804,12.3147,11.6912,12.198,50953.071094045,0
+PFO.US,D,20211228,000000,12.1099,12.7627,11.9833,12.1196,31533.294488378,0
+PFO.US,D,20211229,000000,12.1588,12.3922,12.003,12.1687,13729.197600309,0
+PFO.US,D,20211230,000000,12.1687,12.5392,12.149,12.2756,25744.795500134,0
+PFO.US,D,20211231,000000,12.4118,12.4216,12.1303,12.4216,20998.736329686,0
+PFO.US,D,20220103,000000,12.305,12.451,12.2756,12.3255,17712.296904114,0
+PFO.US,D,20220104,000000,12.3637,12.3637,12.1687,12.2363,10715.098127136,0
+PFO.US,D,20220105,000000,12.0422,12.1784,11.9833,11.9833,50737.851131663,0
+PFO.US,D,20220106,000000,11.8765,12.0755,11.8079,12.0225,28778.274969919,0
+PFO.US,D,20220107,000000,12.052,12.1196,11.998,12.0422,7587.7786737519,0
+PFO.US,D,20220110,000000,12.0323,12.098,12.0186,12.0804,22990.795981499,0
+PFO.US,D,20220111,000000,12.0225,12.1588,12.003,12.1,28767.054971881,0
+PFO.US,D,20220112,000000,12.1687,12.1687,11.847,12.1196,14932.797389935,0
+PFO.US,D,20220113,000000,12.0902,12.149,11.9833,12.0902,23236.615938532,0
+PFO.US,D,20220114,000000,12.0225,12.1099,12.003,12.0569,8209.9785649993,0
+PFO.US,D,20220118,000000,11.8863,12.052,11.8863,11.8863,29320.914875074,0
+PFO.US,D,20220119,000000,11.8863,11.9833,11.8863,11.9636,8718.958476036,0
+PFO.US,D,20220120,000000,12.0804,12.0804,11.9255,11.9343,11114.938057249,0
+PFO.US,D,20220121,000000,12.0127,12.0127,11.7882,11.8176,22793.936015907,0
+PFO.US,D,20220124,000000,11.8079,11.8079,11.2725,11.6225,57420.889963551,0
+PFO.US,D,20220125,000000,11.5451,11.6618,11.301,11.5941,39609.653076731,0
+PFO.US,D,20220126,000000,11.5941,11.7882,11.5941,11.6716,23479.375896101,0
+PFO.US,D,20220127,000000,11.7882,11.7882,11.4118,11.6225,35518.433791825,0
+PFO.US,D,20220128,000000,11.6618,11.6618,11.4382,11.5647,14978.697381912,0
+PFO.US,D,20220131,000000,11.5549,11.6422,11.1548,11.399,127300.05774955,0
+PFO.US,D,20220201,000000,11.4481,11.6618,11.4314,11.5353,21872.876176897,0
+PFO.US,D,20220202,000000,11.5941,11.701,11.5009,11.5353,38814.053215792,0
+PFO.US,D,20220203,000000,11.4382,11.7402,11.4059,11.701,69384.467872469,0
+PFO.US,D,20220204,000000,11.7402,11.75,11.5941,11.6716,36765.893573785,0
+PFO.US,D,20220207,000000,11.6422,11.6912,11.4667,11.5647,24815.57566255,0
+PFO.US,D,20220208,000000,11.5647,11.5941,11.4568,11.5156,23640.535867933,0
+PFO.US,D,20220209,000000,11.5156,11.5647,11.4481,11.4568,25282.735580896,0
+PFO.US,D,20220210,000000,11.4481,11.4765,11.2039,11.2529,25477.555546845,0
+PFO.US,D,20220211,000000,11.2529,11.301,11.1069,11.1167,17554.196931747,0
+PFO.US,D,20220214,000000,10.9706,11.1548,10.6873,10.6971,87486.404708479,0
+PFO.US,D,20220215,000000,10.7167,11.0285,10.7118,10.7951,41031.532828205,0
+PFO.US,D,20220216,000000,10.9314,10.951,10.7951,10.9069,16674.957085428,0
+PFO.US,D,20220217,000000,10.9706,11.0588,10.5098,10.7451,72844.307267733,0
+PFO.US,D,20220218,000000,10.8528,10.8725,10.7843,10.7843,15072.537365511,0
+PFO.US,D,20220222,000000,10.7549,10.808,10.5491,10.6275,34270.974009866,0
+PFO.US,D,20220223,000000,10.6667,10.6667,10.5109,10.5197,20743.736374256,0
+PFO.US,D,20220224,000000,10.4118,10.5581,10.3627,10.4902,36814.853565227,0
+PFO.US,D,20220225,000000,10.451,10.6749,10.4314,10.6569,34880.933903253,0
+PFO.US,D,20220228,000000,10.7745,10.7745,10.6373,10.6667,49542.41134061,0
+PFO.US,D,20220301,000000,10.6177,10.7441,10.6177,10.6864,29983.91475919,0
+PFO.US,D,20220302,000000,10.6667,10.7941,10.6667,10.7647,31563.894483028,0
+PFO.US,D,20220303,000000,10.799,10.8725,10.7794,10.8235,16667.817086676,0
+PFO.US,D,20220304,000000,10.7451,10.8132,10.6864,10.6864,23956.735812665,0
+PFO.US,D,20220307,000000,10.6275,10.6864,10.5391,10.5784,34224.054018067,0
+PFO.US,D,20220308,000000,10.5784,10.647,10.5363,10.6177,48011.391608214,0
+PFO.US,D,20220309,000000,10.6864,10.7058,10.5688,10.5784,24205.615769164,0
+PFO.US,D,20220310,000000,10.4412,10.647,10.4412,10.647,32351.334345395,0
+PFO.US,D,20220311,000000,10.6764,10.6864,10.598,10.6078,32960.274238959,0
+PFO.US,D,20220314,000000,10.598,10.6667,10.4412,10.4412,16845.297055654,0
+PFO.US,D,20220315,000000,10.4902,10.6961,10.4449,10.6961,23828.215835128,0
+PFO.US,D,20220316,000000,10.647,10.9706,10.6103,10.902,32613.474299575,0
+PFO.US,D,20220317,000000,10.9608,11.0295,10.8185,10.9608,14040.297545932,0
+PFO.US,D,20220318,000000,10.9314,11.2628,10.8824,11.1961,19838.996532394,0
+PFO.US,D,20220321,000000,11.3138,11.3235,11.0392,11.0392,18669.056736883,0
+PFO.US,D,20220322,000000,11.1568,11.1568,10.8922,10.9804,26212.975418303,0
+PFO.US,D,20220323,000000,10.9118,11.2098,10.9118,10.9118,11328.118019989,0
+PFO.US,D,20220324,000000,10.9118,11.0686,10.7843,10.8137,17587.856925864,0
+PFO.US,D,20220325,000000,10.8922,11.0078,10.6373,10.7255,26533.255362321,0
+PFO.US,D,20220328,000000,10.8235,10.8824,10.7157,10.7647,11723.877950814,0
+PFO.US,D,20220329,000000,10.8725,10.9804,10.6864,10.9608,22755.176022682,0
+PFO.US,D,20220330,000000,10.9608,11.1668,10.9412,11.1668,20358.176441647,0
+PFO.US,D,20220331,000000,11.2451,11.2745,11.1078,11.2745,15809.997236611,0
+PFO.US,D,20220401,000000,11.2255,11.348,11.2255,11.3235,11957.457909986,0
+PFO.US,D,20220404,000000,11.2745,11.3529,11.2071,11.3039,14609.457446451,0
+PFO.US,D,20220405,000000,11.3432,11.3432,11.1176,11.1373,14276.937504572,0
+PFO.US,D,20220406,000000,11.0295,11.1274,10.6961,10.7843,15672.297260679,0
+PFO.US,D,20220407,000000,10.7843,10.951,10.7843,10.8725,8148.7785756962,0
+PFO.US,D,20220408,000000,10.8725,10.8725,10.7647,10.7745,7411.3187045949,0
+PFO.US,D,20220411,000000,10.7745,10.9118,10.6275,10.7843,10657.97813712,0
+PFO.US,D,20220412,000000,10.8824,10.8824,10.7745,10.7745,9720.5983009619,0
+PFO.US,D,20220413,000000,10.7941,10.8725,10.7353,10.7745,9523.7383353705,0
+PFO.US,D,20220414,000000,10.7058,10.8039,10.5686,10.5686,20886.536349297,0
+PFO.US,D,20220418,000000,10.4902,10.5686,10.4902,10.5108,32258.514361618,0
+PFO.US,D,20220419,000000,10.5588,10.6374,10.4715,10.5391,25625.455520993,0
+PFO.US,D,20220420,000000,10.4608,10.6373,10.3725,10.6373,29668.73481428,0
+PFO.US,D,20220421,000000,10.5294,10.5882,10.472,10.5492,12661.257786971,0
+PFO.US,D,20220422,000000,10.5784,10.5784,10.4118,10.4216,10663.078136228,0
+PFO.US,D,20220425,000000,10.5,10.5,10.3627,10.3854,21189.476296346,0
+PFO.US,D,20220426,000000,10.402,10.451,10.2843,10.2843,12738.777773422,0
+PFO.US,D,20220427,000000,10.2451,10.3627,10.2254,10.2647,19557.476581599,0
+PFO.US,D,20220428,000000,10.3333,10.3333,10.2254,10.2941,13008.057726355,0
+PFO.US,D,20220429,000000,10.353,10.4216,10.1471,10.1569,26579.155354298,0
+PFO.US,D,20220502,000000,10.1667,10.2254,9.85294,9.91175,89681.444324813,0
+PFO.US,D,20220503,000000,9.90198,10.0784,9.85294,9.85294,26550.595359291,0
+PFO.US,D,20220504,000000,9.94123,10.0196,9.85294,10,31053.89457217,0
+PFO.US,D,20220505,000000,9.95096,9.95096,9.80392,9.86804,25815.175487833,0
+PFO.US,D,20220506,000000,9.84314,10.0098,9.78431,9.81374,41750.632702515,0
+PFO.US,D,20220509,000000,9.79412,9.81431,9.2255,9.46079,131805.39696208,0
+PFO.US,D,20220510,000000,9.50001,9.79412,9.4804,9.65686,63430.728913108,0
+PFO.US,D,20220511,000000,9.72549,9.72549,9.5098,9.56863,20169.476474629,0
+PFO.US,D,20220512,000000,9.62746,9.62746,9.5098,9.54902,9880.7382729714,0
+PFO.US,D,20220513,000000,9.68627,9.72549,9.62804,9.65686,10646.758139081,0
+PFO.US,D,20220516,000000,9.65686,9.69608,9.59804,9.60785,15556.017281004,0
+PFO.US,D,20220517,000000,9.60785,9.79412,9.60785,9.69608,22853.096005566,0
+PFO.US,D,20220518,000000,9.65686,9.80392,9.60785,9.64608,20016.476501371,0
+PFO.US,D,20220519,000000,9.63725,9.88233,9.52941,9.59804,27230.935240376,0
+PFO.US,D,20220520,000000,9.58945,9.66716,9.45979,9.5388,18678.361760618,0
+PFO.US,D,20220523,000000,9.55855,9.56842,8.93644,9.38574,69269.136002294,0
+PFO.US,D,20220524,000000,9.2228,9.4203,9.2228,9.3808,28663.649494282,0
+PFO.US,D,20220525,000000,9.3808,9.52892,9.31168,9.47954,26805.332760888,0
+PFO.US,D,20220526,000000,9.56842,9.86466,9.51904,9.72809,37524.832827909,0
+PFO.US,D,20220527,000000,9.7659,9.98315,9.7659,9.96338,34219.3582678,0
+PFO.US,D,20220531,000000,10.1609,10.1609,9.64741,9.80541,33567.175174445,0
+PFO.US,D,20220601,000000,9.79553,9.95354,9.79553,9.93377,21474.444867378,0
+PFO.US,D,20220602,000000,9.82516,10.0819,9.82516,10.0523,23713.539307452,0
+PFO.US,D,20220603,000000,10.0523,10.0523,9.83503,9.90909,19955.384867327,0
+PFO.US,D,20220606,000000,9.84491,9.94351,9.7659,9.81528,31276.432694369,0
+PFO.US,D,20220607,000000,9.77578,10.0227,9.73628,10.0227,14301.44354714,0
+PFO.US,D,20220608,000000,9.86466,9.95543,9.83503,9.8844,36704.540427882,0
+PFO.US,D,20220609,000000,9.8844,9.95354,9.73628,9.85478,12006.650240398,0
+PFO.US,D,20220610,000000,9.84491,9.84491,9.57829,9.69678,13945.983507128,0
+PFO.US,D,20220613,000000,9.65729,9.71288,9.28206,9.50917,29581.161734313,0
+PFO.US,D,20220614,000000,9.60792,9.60792,9.33143,9.37093,17103.6028939,0
+PFO.US,D,20220615,000000,9.37093,9.57829,9.37093,9.50917,12615.286947084,0
+PFO.US,D,20220616,000000,9.41042,9.72641,9.26231,9.3413,30796.409734353,0
+PFO.US,D,20220617,000000,9.39068,9.48942,9.18331,9.28206,21862.311520724,0
+PFO.US,D,20220621,000000,9.36233,9.4202,9.08457,9.10431,21241.522334037,0
+PFO.US,D,20220622,000000,9.13394,9.13394,8.93644,9.00557,41547.303708042,0
+PFO.US,D,20220623,000000,9.10431,9.28206,8.97012,9.27219,21620.274627383,0
+PFO.US,D,20220624,000000,9.10431,9.3262,9.10431,9.18331,24743.461987486,0
+PFO.US,D,20220627,000000,9.32156,9.41042,9.2228,9.29193,19380.167480642,0
+PFO.US,D,20220628,000000,9.32156,9.4203,9.32156,9.39068,13504.443400447,0
+PFO.US,D,20220629,000000,9.28206,9.4203,9.28206,9.35118,8503.6978802816,0
+PFO.US,D,20220630,000000,9.49929,9.5388,9.39127,9.40055,22320.054934072,0
+PFO.US,D,20220701,000000,9.39068,9.5388,9.29193,9.3413,27144.589494232,0
+PFO.US,D,20220705,000000,9.46967,9.46967,9.23268,9.44005,35781.964654518,0
+PFO.US,D,20220706,000000,9.49929,9.49929,9.3413,9.3413,18361.384573941,0
+PFO.US,D,20220707,000000,9.3808,9.72641,9.3808,9.72641,20459.712787344,0
+PFO.US,D,20220708,000000,9.71653,9.84491,9.56842,9.64741,73157.929602422,0
+PFO.US,D,20220711,000000,9.63754,9.64741,9.2228,9.57878,18602.408760616,0
+PFO.US,D,20220712,000000,9.55855,9.62757,9.49929,9.55855,7872.7816269274,0
+PFO.US,D,20220713,000000,9.57829,9.57839,9.39068,9.43017,15577.453947182,0
+PFO.US,D,20220714,000000,9.50917,9.66716,9.39107,9.66716,27940.576934259,0
+PFO.US,D,20220715,000000,9.74616,9.74616,9.62767,9.64741,23297.316867438,0
+PFO.US,D,20220718,000000,9.77578,9.81528,9.67704,9.67704,8723.4552269555,0
+PFO.US,D,20220719,000000,9.80541,9.9239,9.74102,9.84491,12288.18269374,0
+PFO.US,D,20220720,000000,9.9239,10.0021,9.86278,9.96338,13923.703960461,0
+PFO.US,D,20220721,000000,9.96338,10.0127,9.82516,9.9239,16942.582533894,0
+PFO.US,D,20220722,000000,9.94361,9.94361,9.72641,9.86466,27636.764934248,0
+PFO.US,D,20220725,000000,9.69678,9.82516,9.56842,9.67704,24449.777054143,0
+PFO.US,D,20220726,000000,9.64741,9.73628,9.61838,9.61838,7083.8831335679,0
+PFO.US,D,20220727,000000,9.67704,9.75603,9.60792,9.75603,13395.071080444,0
+PFO.US,D,20220728,000000,9.7659,9.87453,9.71673,9.81528,23754.04757412,0
+PFO.US,D,20220729,000000,10.0127,10.0721,9.91896,10.0227,28007.415574261,0
+PFO.US,D,20220801,000000,10.0227,10.2695,9.97818,10.2202,17809.45944059,0
+PFO.US,D,20220802,000000,10.1214,10.2893,10.0424,10.0424,21102.781520699,0
+PFO.US,D,20220803,000000,9.94361,10.1609,9.94361,9.96338,23809.746440788,0
+PFO.US,D,20220804,000000,9.98315,10.1214,9.93377,9.93377,17888.450560592,0
+PFO.US,D,20220805,000000,9.89428,10.062,9.89428,9.97331,9006.0003869649,0
+PFO.US,D,20220808,000000,9.89428,10.0228,9.64741,9.84491,29686.48322765,0
+PFO.US,D,20220809,000000,9.9239,9.9239,9.78565,9.90415,22366.639440741,0
+PFO.US,D,20220810,000000,10.0029,10.0424,9.9239,9.93377,19403.459733976,0
+PFO.US,D,20220811,000000,10.0621,10.0949,9.80738,10.0029,14854.381387159,0
+PFO.US,D,20220812,000000,9.91403,10.1411,9.83503,10.1313,24814.351454155,0
+PFO.US,D,20220815,000000,9.96338,10.2794,9.96338,10.1905,18713.806493953,0
+PFO.US,D,20220816,000000,10.23,10.2893,10.1214,10.1224,12825.929933758,0
+PFO.US,D,20220817,000000,10.1214,10.1214,10.0029,10.0127,12198.051800404,0
+PFO.US,D,20220818,000000,10.1115,10.169,9.97331,10.0621,25369.314707507,0
+PFO.US,D,20220819,000000,10.0523,10.151,9.97331,9.99298,18998.377067296,0
+PFO.US,D,20220822,000000,9.97331,10.0127,9.8926,9.93377,20412.115574009,0
+PFO.US,D,20220823,000000,10.0331,10.1225,9.71523,9.75497,16678.453333886,0
+PFO.US,D,20220824,000000,9.77483,10.043,9.74503,9.84437,13255.786667106,0
+PFO.US,D,20220825,000000,9.92384,10.0331,9.80464,9.83444,7531.8800002494,0
+PFO.US,D,20220826,000000,9.87417,9.87417,9.68543,9.74503,16044.253333865,0
+PFO.US,D,20220829,000000,9.7649,9.80464,9.53642,9.55629,29233.600000968,0
+PFO.US,D,20220830,000000,9.6755,9.93377,9.43709,9.54636,19371.286667308,0
+PFO.US,D,20220831,000000,9.72517,9.72517,9.38742,9.54636,17318.693333907,0
+PFO.US,D,20220901,000000,9.52649,9.55629,9.41722,9.47682,14305.740000474,0
+PFO.US,D,20220902,000000,9.56623,9.62583,9.40728,9.48675,23717.066667452,0
+PFO.US,D,20220906,000000,9.38742,9.53642,9.38742,9.48675,14511.10000048,0
+PFO.US,D,20220907,000000,9.51656,9.51656,9.23841,9.37748,30603.673334347,0
+PFO.US,D,20220908,000000,9.46689,9.46689,9.22848,9.27815,21197.380000702,0
+PFO.US,D,20220909,000000,9.25828,9.35275,9.23841,9.27815,13491.346667113,0
+PFO.US,D,20220912,000000,9.25828,9.34768,9.25828,9.26821,12126.306667068,0
+PFO.US,D,20220913,000000,9.25828,9.25828,9.14901,9.17881,23594.253334115,0
+PFO.US,D,20220914,000000,9.25828,9.34768,9.13907,9.16887,25025.733334162,0
+PFO.US,D,20220915,000000,9.25828,9.25828,9.11921,9.13391,16564.700000548,0
+PFO.US,D,20220916,000000,9.12914,9.14901,9.09934,9.13609,15525.820000514,0
+PFO.US,D,20220919,000000,9.13907,9.18874,9.10669,9.12914,9044.9000002995,0
+PFO.US,D,20220920,000000,9.0894,9.15149,9,9,17839.140000591,0
+PFO.US,D,20220921,000000,9.12914,9.13907,9.04162,9.0894,15077.853333833,0
+PFO.US,D,20220922,000000,9.0298,9.0298,8.56291,8.88079,62611.64666874,0
+PFO.US,D,20220923,000000,8.72185,8.83709,8.62252,8.62252,53657.346668443,0
+PFO.US,D,20220926,000000,8.50331,8.69205,8.43377,8.49834,28128.280000931,0
+PFO.US,D,20220927,000000,8.54305,8.74172,8.49338,8.60265,66913.133335549,0
+PFO.US,D,20220928,000000,8.70199,9.07947,8.63245,8.93046,26772.300000886,0
+PFO.US,D,20220929,000000,8.87086,8.89073,8.51325,8.54305,24996.540000828,0
+PFO.US,D,20220930,000000,8.49338,8.63245,8.46358,8.51325,21999.693334062,0
+PFO.US,D,20221003,000000,8.61258,8.84881,8.55298,8.83113,27186.0400009,0
+PFO.US,D,20221004,000000,8.90066,9.04967,8.76159,8.90066,17453.586667245,0
+PFO.US,D,20221005,000000,8.88079,8.9106,8.74172,8.82119,20219.906667336,0
+PFO.US,D,20221006,000000,8.67219,8.87086,8.67219,8.72185,16626.106667217,0
+PFO.US,D,20221007,000000,8.72185,8.72185,8.52318,8.52318,26012.266667528,0
+PFO.US,D,20221010,000000,8.46358,8.57245,8.46358,8.48344,17831.086667257,0
+PFO.US,D,20221011,000000,8.45364,8.63156,8.34437,8.46358,28017.546667594,0
+PFO.US,D,20221012,000000,8.40397,8.57285,8.3543,8.57285,22074.186667398,0
+PFO.US,D,20221013,000000,8.40397,8.50331,8.39404,8.44371,15187.580000503,0
+PFO.US,D,20221014,000000,8.53311,8.53311,8.30623,8.31457,14673.173333819,0
+PFO.US,D,20221017,000000,8.34437,8.48344,8.28586,8.33444,23427.146667442,0
+PFO.US,D,20221018,000000,8.43377,8.44371,8.2351,8.2947,9229.1200003056,0
+PFO.US,D,20221019,000000,8.27136,8.68212,8.25993,8.41391,35144.74666783,0
+PFO.US,D,20221020,000000,8.32838,8.42384,8.1755,8.3543,16926.093333894,0
+PFO.US,D,20221021,000000,8.28477,8.39404,8.2351,8.31457,12557.160000416,0
+PFO.US,D,20221024,000000,8.22517,8.37417,8.1457,8.37417,21916.140000726,0
+PFO.US,D,20221025,000000,8.27374,8.39404,8.24503,8.30474,41383.06000137,0
+PFO.US,D,20221026,000000,8.34437,8.40397,8.27483,8.3245,21385.626667375,0
+PFO.US,D,20221027,000000,8.40397,8.70199,8.40397,8.60265,26768.27333422,0
+PFO.US,D,20221028,000000,8.64238,8.69205,8.5498,8.62252,12617.560000418,0
+PFO.US,D,20221031,000000,8.42384,8.63513,8.42384,8.47351,36033.633334527,0
+PFO.US,D,20221101,000000,8.45364,8.57275,8.1755,8.48344,40781.073334684,0
+PFO.US,D,20221102,000000,8.30464,8.51325,8.30464,8.41391,19911.866667326,0
+PFO.US,D,20221103,000000,8.42384,8.42384,8.2649,8.35113,18649.506667284,0
+PFO.US,D,20221104,000000,8.36424,8.59083,8.30464,8.42921,56266.62666853,0
+PFO.US,D,20221107,000000,8.43377,8.58278,8.40397,8.57285,14272.520000473,0
+PFO.US,D,20221108,000000,8.59272,8.90066,8.53808,8.69205,34423.973334473,0
+PFO.US,D,20221109,000000,8.52318,8.74172,8.52318,8.70199,14421.506667144,0
+PFO.US,D,20221110,000000,9.03884,9.08146,8.90066,9.03974,17138.500000567,0
+PFO.US,D,20221111,000000,9.25828,9.47682,9.06755,9.21854,37164.120001231,0
+PFO.US,D,20221114,000000,9.14901,9.21805,8.95033,9.0596,18917.280000626,0
+PFO.US,D,20221115,000000,9.19868,9.31093,8.95033,9.09934,16843.546667224,0
+PFO.US,D,20221116,000000,9.24834,9.25828,9,9.0298,22774.826667421,0
+PFO.US,D,20221117,000000,9.00993,9.19868,8.95033,9.04967,14328.893333808,0
+PFO.US,D,20221118,000000,9.03974,9.21854,9,9,6320.8600002093,0
+PFO.US,D,20221121,000000,9,9.545,9,9.33,21515,0
+PFO.US,D,20221122,000000,9.12,9.51,9.06,9.35,18820,0
+PFO.US,D,20221123,000000,9.31,9.6063,9.18,9.26,15458,0
+PFO.US,D,20221125,000000,9.24,9.285,9.162,9.2,4915,0
+PFO.US,D,20221128,000000,9.07,9.2989,9.07,9.18,15185,0
+PFO.US,D,20221129,000000,9.1427,9.15,9,9.07,23505,0
+PFO.US,D,20221130,000000,9.22,9.33,9.03,9.33,21362,0
+PFO.US,D,20221201,000000,9.28,9.4145,9.2701,9.35,27948,0
+PFO.US,D,20221202,000000,9.28,9.49,9.15,9.34,31963,0
+PFO.US,D,20221205,000000,9.39,9.39,9.11,9.1229,28437,0
+PFO.US,D,20221206,000000,9.24,9.55,9.07,9.12,30282,0
+PFO.US,D,20221207,000000,9.12,9.28,9.07,9.12,19445,0
+PFO.US,D,20221208,000000,9.12,9.23,9.09,9.15,13775,0
+PFO.US,D,20221209,000000,9.1,9.2562,9.1,9.22,7167,0
+PFO.US,D,20221212,000000,9.25,9.28,9.07,9.11,25838,0
+PFO.US,D,20221213,000000,9.22,9.33,9.125,9.16,35256,0
+PFO.US,D,20221214,000000,9.15,9.2611,9.04,9.17,26531,0
+PFO.US,D,20221215,000000,9.12,9.31,9.08,9.14,22662,0
+PFO.US,D,20221216,000000,9.04,9.25,9,9.06,13030,0
+PFO.US,D,20221219,000000,9.02,9.1088,8.9,8.98,15718,0
+PFO.US,D,20221220,000000,8.9,9.148,8.9,8.98,14241,0
+PFO.US,D,20221221,000000,9.09,9.2,8.9,8.9,16151,0
+PFO.US,D,20221222,000000,8.92,8.99,8.74,8.78,24137,0
+PFO.US,D,20221223,000000,8.8,9.04,8.8,8.93,27666,0
+PFO.US,D,20221227,000000,8.84,8.9674,8.6,8.88,63922,0
+PFO.US,D,20221228,000000,8.89,8.9,8.48,8.64,49846,0
+PFO.US,D,20221229,000000,8.63,8.66,8.5475,8.63,19769,0
+PFO.US,D,20221230,000000,8.67,8.68,8.5,8.6,86167,0
+PFO.US,D,20230103,000000,8.68,8.78,8.6,8.74,20555,0
+PFO.US,D,20230104,000000,8.84,9.04,8.64,9.01,35674,0
+PFO.US,D,20230105,000000,9.05,9.15,8.891,8.99,14706,0
+PFO.US,D,20230106,000000,9.15,9.2394,9.0767,9.12,28453,0
+PFO.US,D,20230109,000000,9.15,9.24,9.09,9.1,23306,0
+PFO.US,D,20230110,000000,9.17,9.21,9.07,9.19,26617,0
+PFO.US,D,20230111,000000,9.24,9.31,9.1908,9.26,7106,0
+PFO.US,D,20230112,000000,9.31,9.38,9.26,9.34,18150,0
+PFO.US,D,20230113,000000,9.2,9.36,9.2,9.28,44496,0
+PFO.US,D,20230117,000000,9.22,9.4191,9.16,9.32,50845,0
+PFO.US,D,20230118,000000,9.53,9.53,9.38,9.43,26177,0
+PFO.US,D,20230119,000000,9.4087,9.555,9.3534,9.555,22814,0
+PFO.US,D,20230120,000000,9.6,9.65,9.43,9.54,20383,0
+PFO.US,D,20230123,000000,9.47,9.47,9.35,9.37,48714,0
+PFO.US,D,20230124,000000,9.37,9.47,9.37,9.41,15271,0
+PFO.US,D,20230125,000000,9.4,9.45,9.34,9.38,20581,0
+PFO.US,D,20230126,000000,9.44,9.48,9.37,9.39,27892,0
+PFO.US,D,20230127,000000,9.44,9.55,9.43,9.49,29246,0
+PFO.US,D,20230130,000000,9.51,9.59,9.38,9.53,18335,0
+PFO.US,D,20230131,000000,9.59,9.6,9.55,9.58,23967,0
+PFO.US,D,20230201,000000,9.52,9.75,9.44,9.74,63613,0
+PFO.US,D,20230202,000000,9.72,9.79,9.72,9.74,19347,0
+PFO.US,D,20230203,000000,9.69,9.74,9.68,9.7,24583,0
+PFO.US,D,20230206,000000,9.67,9.6811,9.59,9.59,11751,0
+PFO.US,D,20230207,000000,9.5404,9.64,9.5404,9.55,15489,0
+PFO.US,D,20230208,000000,9.54,9.63,9.53,9.57,28189,0
+PFO.US,D,20230209,000000,9.56,9.65,9.5,9.53,13392,0
+PFO.US,D,20230210,000000,9.67,9.67,9.43,9.515,11211,0
+PFO.US,D,20230213,000000,9.45,9.5684,9.45,9.51,9647,0
+PFO.US,D,20230214,000000,9.57,9.57,9.43,9.53,33579,0
+PFO.US,D,20230215,000000,9.4678,9.61,9.4678,9.5954,26035,0
+PFO.US,D,20230216,000000,9.6,9.6,9.49,9.5,10189,0
+PFO.US,D,20230217,000000,9.38,9.45,9.35,9.39,22676,0
+PFO.US,D,20230221,000000,9.33,9.37,9.06,9.13,16469,0
+PFO.US,D,20230222,000000,9.09,9.15,9.09,9.15,12935,0
+PFO.US,D,20230223,000000,9.23,9.23,9.09,9.14,15412,0
+PFO.US,D,20230224,000000,9.15,9.15,9.08,9.1,6469,0
+PFO.US,D,20230227,000000,9.09,9.14,9.06,9.09,26667,0
+PFO.US,D,20230228,000000,9.18,9.19,9.092,9.14,16893,0
+PFO.US,D,20230301,000000,9.06,9.2,9.06,9.18,15773,0
+PFO.US,D,20230302,000000,9.11,9.2,9.08,9.08,23987,0
+PFO.US,D,20230303,000000,9.12,9.159,9.12,9.12,5061,0
+PFO.US,D,20230306,000000,9.11,9.1594,9.06,9.07,35105,0
+PFO.US,D,20230307,000000,9.07,9.0902,9.02,9.03,15714,0
+PFO.US,D,20230308,000000,9.04,9.04,8.95,8.95,19773,0
+PFO.US,D,20230309,000000,8.93,9,8.85,8.88,20952,0
+PFO.US,D,20230310,000000,8.92,8.98,8.465,8.52,31237,0
+PFO.US,D,20230313,000000,8.39,8.39,7.91,8.11,92184,0
+PFO.US,D,20230314,000000,8.32,8.46,8.25,8.33,36680,0
+PFO.US,D,20230315,000000,8.26,8.26,7.96,8.05,30376,0
+PFO.US,D,20230316,000000,7.96,8.339,7.96,8.26,45109,0
+PFO.US,D,20230317,000000,8.26,8.26,8.01,8.03,35458,0
+PFO.US,D,20230320,000000,8.03,8.09,7.61,7.6169,76248,0
+PFO.US,D,20230321,000000,7.67,7.92,7.64,7.9,41328,0
+PFO.US,D,20230322,000000,7.98,8.0481,7.79,7.9708,19998,0
+PFO.US,D,20230323,000000,7.95,7.95,7.79,7.79,5756,0
+PFO.US,D,20230324,000000,7.78,7.78,7.5889,7.6,34519,0
+PFO.US,D,20230327,000000,7.64,7.7651,7.64,7.74,24707,0
+PFO.US,D,20230328,000000,7.7689,7.77,7.72,7.72,14288,0
+PFO.US,D,20230329,000000,7.73,7.8765,7.73,7.82,14019,0
+PFO.US,D,20230330,000000,7.84,7.99,7.84,7.91,81849,0
+PFO.US,D,20230331,000000,8.04,8.45,7.98,8.25,111286,0
+PFO.US,D,20230403,000000,8.25,8.51,8.2,8.32,36900,0
+PFO.US,D,20230404,000000,8.21,8.35,8.11,8.15,35070,0
+PFO.US,D,20230405,000000,8.08,8.19,8.08,8.08,9293,0
+PFO.US,D,20230406,000000,8.12,8.18,8.05,8.11,21208,0
+PFO.US,D,20230410,000000,8.04,8.2,8.04,8.2,10418,0
+PFO.US,D,20230411,000000,8.15,8.3,8.15,8.27,6544,0
+PFO.US,D,20230412,000000,8.33,8.4,8.21,8.3,15875,0
+PFO.US,D,20230413,000000,8.21,8.38,8.1201,8.31,27112,0
+PFO.US,D,20230414,000000,8.38,8.39,8.1894,8.25,13874,0
+PFO.US,D,20230417,000000,8.2,8.34,8.2,8.23,10912,0
+PFO.US,D,20230418,000000,8.33,8.34,8.1,8.22,14368,0
+PFO.US,D,20230419,000000,8.23,8.2353,8.1787,8.1787,1012,0
+PFO.US,D,20230420,000000,8.08,8.21,8.05,8.05,11648,0
+PFO.US,D,20230421,000000,7.99,8.09,7.99,8.0101,23912,0
+PFO.US,D,20230424,000000,8.03,8.12,8,8.08,15524,0
+PFO.US,D,20230425,000000,8,8.18,7.97,7.97,24225,0
+PFO.US,D,20230426,000000,8.05,8.05,7.9476,7.95,21152,0
+PFO.US,D,20230427,000000,8,8.08,7.99,8,9724,0
+PFO.US,D,20230428,000000,8.12,8.16,8.05,8.06,25909,0
+PFO.US,D,20230501,000000,8.05,8.15,8.02,8.05,42029,0
+PFO.US,D,20230502,000000,7.92,8.01,7.89,7.9,16245,0
+PFO.US,D,20230503,000000,7.94,7.94,7.75,7.8,14283,0
+PFO.US,D,20230504,000000,7.65,7.66,7.32,7.47,45699,0
+PFO.US,D,20230505,000000,7.53,7.59,7.5,7.5701,21211,0
+PFO.US,D,20230508,000000,7.67,7.67,7.5,7.53,24187,0
+PFO.US,D,20230509,000000,7.51,7.55,7.46,7.48,33261,0
+PFO.US,D,20230510,000000,7.54,7.5542,7.39,7.4185,46514,0
+PFO.US,D,20230511,000000,7.46,7.479,7.32,7.32,47448,0
+PFO.US,D,20230512,000000,7.33,7.4192,7.3002,7.33,24644,0
+PFO.US,D,20230515,000000,7.28,7.43,7.2505,7.4,30024,0
+PFO.US,D,20230516,000000,7.45,7.45,7.36,7.36,13895,0
+PFO.US,D,20230517,000000,7.41,7.56,7.41,7.5597,19221,0
+PFO.US,D,20230518,000000,7.6,7.6831,7.42,7.61,38177,0
+PFO.US,D,20230519,000000,7.67,7.8,7.62,7.7,35981,0
+PFO.US,D,20230522,000000,7.68,7.7099,7.65,7.68,10554,0
+PFO.US,D,20230523,000000,7.71,7.72,7.62,7.62,31245,0
+PFO.US,D,20230524,000000,7.62,7.62,7.4,7.43,41940,0
+PFO.US,D,20230525,000000,7.51,7.52,7.42,7.47,19115,0
+PFO.US,D,20230526,000000,7.48,7.5601,7.47,7.51,8927,0
+PFO.US,D,20230530,000000,7.52,7.62,7.52,7.6,14224,0
+PFO.US,D,20230531,000000,7.67,7.67,7.55,7.63,16370,0
+PFO.US,D,20230601,000000,7.65,7.9,7.65,7.79,23265,0
+PFO.US,D,20230602,000000,7.75,8.14,7.75,7.93,54016,0
+PFO.US,D,20230605,000000,7.92,7.98,7.84,7.91,14137,0
+PFO.US,D,20230606,000000,7.93,8,7.88,7.909,29683,0
+PFO.US,D,20230607,000000,7.97,7.9897,7.95,7.98,10723,0
+PFO.US,D,20230608,000000,8.05,8.05,7.95,8.01,14977,0
+PFO.US,D,20230609,000000,8,8.12,7.98,8.07,33136,0
+PFO.US,D,20230612,000000,8.13,8.13,7.86,7.99,20799,0
+PFO.US,D,20230613,000000,8.11,8.11,7.96,7.97,25109,0
+PFO.US,D,20230614,000000,7.92,7.97,7.85,7.89,17568,0
+PFO.US,D,20230615,000000,7.89,7.95,7.7815,7.89,40119,0
+PFO.US,D,20230616,000000,7.84,7.89,7.83,7.89,19116,0
+PFO.US,D,20230620,000000,7.96,7.96,7.89,7.93,18694,0
+PFO.US,D,20230621,000000,7.94,7.96,7.86,7.92,19862,0
+PFO.US,D,20230622,000000,7.89,7.89,7.83,7.83,7595,0
+PFO.US,D,20230623,000000,7.87,7.8892,7.75,7.81,12534,0
+PFO.US,D,20230626,000000,7.83,7.8991,7.77,7.8282,20170,0
+PFO.US,D,20230627,000000,7.82,7.96,7.81,7.95,73831,0
+PFO.US,D,20230628,000000,8.04,8.06,7.96,8.06,12633,0
+PFO.US,D,20230629,000000,8,8.1,7.9,7.95,36341,0
+PFO.US,D,20230630,000000,8.09,8.09,7.9384,8.01,25980,0
+PFO.US,D,20230703,000000,7.89,8.04,7.89,7.99,56027,0
+PFO.US,D,20230705,000000,8.04,8.04,8.01,8.01,16781,0
+PFO.US,D,20230706,000000,8.04,8.04,7.81,7.83,24309,0
+PFO.US,D,20230707,000000,7.8594,7.91,7.82,7.87,15160,0
+PFO.US,D,20230710,000000,7.83,7.92,7.83,7.9,14184,0
+PFO.US,D,20230711,000000,7.89,7.9652,7.84,7.84,37777,0
+PFO.US,D,20230712,000000,7.88,7.9581,7.88,7.9,17324,0
+PFO.US,D,20230713,000000,7.9,7.94,7.9,7.92,14424,0
+PFO.US,D,20230714,000000,7.95,7.95,7.85,7.85,22426,0
+PFO.US,D,20230717,000000,7.88,7.88,7.83,7.83,11688,0
+PFO.US,D,20230718,000000,7.79,7.93,7.79,7.92,14816,0
+PFO.US,D,20230719,000000,7.9,7.99,7.87,7.93,14403,0
+PFO.US,D,20230720,000000,7.87,7.95,7.87,7.8903,17057,0
+PFO.US,D,20230721,000000,7.85,7.8952,7.79,7.85,14272,0
+PFO.US,D,20230724,000000,7.92,7.92,7.74,7.8401,35492,0
+PFO.US,D,20230725,000000,7.95,7.95,7.87,7.88,21991,0
+PFO.US,D,20230726,000000,7.83,7.94,7.83,7.92,16609,0
+PFO.US,D,20230727,000000,7.92,7.95,7.86,7.86,32148,0
+PFO.US,D,20230728,000000,7.86,7.9699,7.86,7.93,28708,0
+PFO.US,D,20230731,000000,7.99,8,7.95,8,19980,0
+PFO.US,D,20230801,000000,7.92,8.04,7.92,7.92,48399,0
+PFO.US,D,20230802,000000,7.9,7.94,7.82,7.9215,32260,0
+PFO.US,D,20230803,000000,7.88,7.92,7.82,7.87,26787,0
+PFO.US,D,20230804,000000,7.85,7.95,7.85,7.9,20873,0
+PFO.US,D,20230807,000000,7.9,7.98,7.9,7.95,25006,0
+PFO.US,D,20230808,000000,7.87,7.98,7.87,7.96,19876,0
+PFO.US,D,20230809,000000,7.91,7.97,7.9,7.92,9419,0
+PFO.US,D,20230810,000000,7.92,7.9492,7.87,7.87,17296,0
+PFO.US,D,20230811,000000,7.9,7.92,7.84,7.92,13850,0
+PFO.US,D,20230814,000000,7.88,7.93,7.88,7.9128,12698,0
+PFO.US,D,20230815,000000,7.84,7.87,7.66,7.76,24817,0
+PFO.US,D,20230816,000000,7.71,7.819,7.66,7.66,17404,0
+PFO.US,D,20230817,000000,7.71,7.71,7.6266,7.63,13830,0
+PFO.US,D,20230818,000000,7.6414,7.65,7.61,7.64,19195,0
+PFO.US,D,20230821,000000,7.65,7.67,7.57,7.62,34332,0
+PFO.US,D,20230822,000000,7.62,7.67,7.61,7.61,11726,0
+PFO.US,D,20230823,000000,7.57,7.67,7.57,7.64,19260,0
+PFO.US,D,20230824,000000,7.6,7.67,7.6,7.61,23722,0
+PFO.US,D,20230825,000000,7.69,7.73,7.6,7.67,36366,0
+PFO.US,D,20230828,000000,7.73,7.77,7.61,7.69,15754,0
+PFO.US,D,20230829,000000,7.74,7.74,7.65,7.67,36179,0
+PFO.US,D,20230830,000000,7.69,7.71,7.61,7.64,39854,0
+PFO.US,D,20230831,000000,7.68,7.76,7.67,7.73,33664,0
+PFO.US,D,20230901,000000,7.75,7.78,7.66,7.66,46644,0
+PFO.US,D,20230905,000000,7.6,7.6514,7.6,7.6,43475,0
+PFO.US,D,20230906,000000,7.67,7.67,7.56,7.56,67309,0
+PFO.US,D,20230907,000000,7.55,7.56,7.48,7.5,32504,0
+PFO.US,D,20230908,000000,7.48,7.5699,7.48,7.53,23782,0
+PFO.US,D,20230911,000000,7.57,7.57,7.5,7.5,24195,0
+PFO.US,D,20230912,000000,7.49,7.515,7.47,7.48,24904,0
+PFO.US,D,20230913,000000,7.5027,7.51,7.49,7.5,28198,0
+PFO.US,D,20230914,000000,7.49,7.55,7.49,7.53,18585,0
+PFO.US,D,20230915,000000,7.5,7.5222,7.47,7.48,15653,0
+PFO.US,D,20230918,000000,7.47,7.52,7.46,7.505,24061,0
+PFO.US,D,20230919,000000,7.47,7.55,7.47,7.52,22177,0
+PFO.US,D,20230920,000000,7.5312,7.59,7.5312,7.58,17918,0
+PFO.US,D,20230921,000000,7.51,7.51,7.43,7.43,31317,0
+PFO.US,D,20230922,000000,7.44,7.4951,7.44,7.48,23618,0
+PFO.US,D,20230925,000000,7.48,7.48,7.44,7.4499,8614,0
+PFO.US,D,20230926,000000,7.44,7.47,7.37,7.37,43398,0
+PFO.US,D,20230927,000000,7.36,7.4,7.33,7.33,13562,0
+PFO.US,D,20230928,000000,7.322,7.39,7.322,7.36,16911,0
+PFO.US,D,20230929,000000,7.42,7.47,7.41,7.44,24224,0
+PFO.US,D,20231002,000000,7.39,7.4,7.32,7.34,23254,0
+PFO.US,D,20231003,000000,7.33,7.34,7.15,7.18,30398,0
+PFO.US,D,20231004,000000,7.27,7.28,7.21,7.25,37114,0
+PFO.US,D,20231005,000000,7.25,7.25,7.19,7.2,14818,0
+PFO.US,D,20231006,000000,7.17,7.23,7.1,7.15,58818,0
+PFO.US,D,20231009,000000,7.12,7.22,7.12,7.2,12570,0
+PFO.US,D,20231010,000000,7.29,7.29,7.22,7.25,9208,0
+PFO.US,D,20231011,000000,7.31,7.31,7.24,7.26,21700,0
+PFO.US,D,20231012,000000,7.24,7.24,7.12,7.15,31269,0
+PFO.US,D,20231013,000000,7.16,7.18,7.06,7.07,30136,0
+PFO.US,D,20231016,000000,7.1,7.1,7.0272,7.04,19751,0
+PFO.US,D,20231017,000000,7.01,7.0337,6.97,6.99,32155,0
+PFO.US,D,20231018,000000,6.96,7.05,6.95,6.97,39832,0
+PFO.US,D,20231019,000000,6.94,7,6.94,6.95,65679,0
+PFO.US,D,20231020,000000,6.93,7,6.93,6.98,17262,0
+PFO.US,D,20231023,000000,6.92,6.978,6.92,6.95,12892,0
+PFO.US,D,20231024,000000,6.98,7.04,6.9643,7.04,19054,0
+PFO.US,D,20231025,000000,6.99,7,6.9659,6.975,14610,0
+PFO.US,D,20231026,000000,6.95,7.0016,6.94,6.96,30440,0
+PFO.US,D,20231027,000000,7,7,6.95,6.97,22242,0
+PFO.US,D,20231030,000000,6.95,7.01,6.9,7,35413,0
+PFO.US,D,20231031,000000,7.04,7.09,7.0092,7.07,23788,0
+PFO.US,D,20231101,000000,7.1,7.25,7.095,7.24,45895,0
+PFO.US,D,20231102,000000,7.27,7.49,7.27,7.47,13475,0
+PFO.US,D,20231103,000000,7.56,7.62,7.5,7.55,17327,0
+PFO.US,D,20231106,000000,7.41,7.48,7.3801,7.41,24076,0
+PFO.US,D,20231107,000000,7.4617,7.475,7.38,7.4,38245,0
+PFO.US,D,20231108,000000,7.38,7.46,7.38,7.41,41160,0
+PFO.US,D,20231109,000000,7.45,7.49,7.31,7.36,28967,0
+PFO.US,D,20231110,000000,7.36,7.47,7.35,7.35,63916,0
+PFO.US,D,20231113,000000,7.36,7.39,7.28,7.37,27829,0
+PFO.US,D,20231114,000000,7.49,7.6,7.49,7.53,32432,0
+PFO.US,D,20231115,000000,7.48,7.65,7.4,7.54,26680,0
+PFO.US,D,20231116,000000,7.54,7.6715,7.54,7.65,18586,0
+PFO.US,D,20231117,000000,7.75,7.75,7.67,7.71,35993,0
+PFO.US,D,20231120,000000,7.68,7.69,7.6301,7.6839,59231,0
+PFO.US,D,20231121,000000,7.68,7.68,7.57,7.63,23366,0
+PFO.US,D,20231122,000000,7.69,7.72,7.64,7.7,22114,0
+PFO.US,D,20231124,000000,7.73,7.73,7.678,7.7,8104,0
+PFO.US,D,20231127,000000,7.73,7.73,7.67,7.72,19375,0
+PFO.US,D,20231128,000000,7.65,7.76,7.54,7.64,40082,0
+PFO.US,D,20231129,000000,7.7,7.72,7.6,7.69,29534,0
+PFO.US,D,20231130,000000,7.8,7.8,7.6906,7.72,22219,0
+PFO.US,D,20231201,000000,7.78,7.87,7.73,7.8594,32827,0
+PFO.US,D,20231204,000000,7.81,7.9,7.81,7.87,45611,0
+PFO.US,D,20231205,000000,7.82,7.93,7.82,7.87,60204,0
+PFO.US,D,20231206,000000,7.92,8.17,7.87,7.9,73701,0
+PFO.US,D,20231207,000000,7.96,7.96,7.84,7.85,38746,0
+PFO.US,D,20231208,000000,7.84,7.89,7.82,7.86,15713,0
+PFO.US,D,20231211,000000,7.86,7.86,7.8,7.8,35140,0
+PFO.US,D,20231212,000000,7.75,7.84,7.75,7.77,44016,0
+PFO.US,D,20231213,000000,7.73,7.881,7.73,7.84,97454,0
+PFO.US,D,20231214,000000,7.87,8.04,7.87,7.99,56821,0
+PFO.US,D,20231215,000000,8.02,8.05,7.94,8.03,33315,0
+PFO.US,D,20231218,000000,8.05,8.06,7.96,7.96,35697,0
+PFO.US,D,20231219,000000,8.02,8.04,7.95,7.99,33638,0
+PFO.US,D,20231220,000000,7.95,8.02,7.95,7.97,36531,0
+PFO.US,D,20231221,000000,8.04,8.07,7.99,8.02,62260,0
+PFO.US,D,20231222,000000,8.02,8.09,8.02,8.02,33296,0
+PFO.US,D,20231226,000000,8.03,8.04,7.99,8,39133,0
+PFO.US,D,20231227,000000,7.99,8.07,7.985,8.05,52752,0
+PFO.US,D,20231228,000000,8.08,8.09,8.02,8.05,18140,0
+PFO.US,D,20231229,000000,8.09,8.09,7.9,7.96,45249,0
+PFO.US,D,20240102,000000,8,8.06,7.89,7.981,39860,0
+PFO.US,D,20240103,000000,8.03,8.07,7.99,8.05,34872,0
+PFO.US,D,20240104,000000,8.02,8.1,8.02,8.1,19074,0
+PFO.US,D,20240105,000000,8.08,8.1297,8.045,8.08,37532,0
+PFO.US,D,20240108,000000,8.1,8.215,8.0604,8.18,24467,0
+PFO.US,D,20240109,000000,8.18,8.2452,8.12,8.15,26780,0
+PFO.US,D,20240110,000000,8.15,8.25,8.15,8.24,29588,0
+PFO.US,D,20240111,000000,8.24,8.27,8.2209,8.27,16636,0
+PFO.US,D,20240112,000000,8.3,8.34,8.2675,8.3,24726,0
+PFO.US,D,20240116,000000,8.33,8.33,8.2,8.21,40315,0
+PFO.US,D,20240117,000000,8.21,8.24,8.14,8.2,19143,0
+PFO.US,D,20240118,000000,8.2,8.25,8.12,8.22,35541,0
+PFO.US,D,20240119,000000,8.22,8.24,8.14,8.18,18336,0
+PFO.US,D,20240122,000000,8.25,8.29,8.225,8.27,48947,0
+PFO.US,D,20240123,000000,8.27,8.27,8.02,8.23,27058,0
+PFO.US,D,20240124,000000,8.32,8.32,8.2,8.3,47733,0
+PFO.US,D,20240125,000000,8.32,8.45,8.2914,8.41,48789,0
+PFO.US,D,20240126,000000,8.41,8.43,8.39,8.41,13704,0
+PFO.US,D,20240129,000000,8.41,8.45,8.31,8.43,37383,0
+PFO.US,D,20240130,000000,8.38,8.43,8.37,8.42,33369,0
+PFO.US,D,20240131,000000,8.43,8.47,8.36,8.36,61819,0
+PFO.US,D,20240201,000000,8.4,8.48,8.32,8.35,66495,0
+PFO.US,D,20240202,000000,8.35,8.35,8.2311,8.25,41016,0
+PFO.US,D,20240205,000000,8.32,8.32,8.2001,8.21,17213,0
+PFO.US,D,20240206,000000,8.27,8.27,8.235,8.27,22615,0
+PFO.US,D,20240207,000000,8.29,8.29,8.21,8.21,32327,0
+PFO.US,D,20240208,000000,8.25,8.25,8.145,8.17,30550,0
+PFO.US,D,20240209,000000,8.2,8.22,8.19,8.21,27663,0
+PFO.US,D,20240212,000000,8.23,8.29,8.23,8.26,34408,0
+PFO.US,D,20240213,000000,8.2,8.2093,8.11,8.13,52972,0
+PFO.US,D,20240214,000000,8.13,8.17,8.13,8.17,39099,0
+PFO.US,D,20240215,000000,8.2,8.26,8.2,8.26,35951,0
+PFO.US,D,20240216,000000,8.21,8.25,8.2,8.21,17808,0
+PFO.US,D,20240220,000000,8.2,8.26,8.2,8.24,33377,0
+PFO.US,D,20240221,000000,8.1897,8.24,8.1897,8.22,31559,0
+PFO.US,D,20240222,000000,8.25,8.27,8.22,8.22,31394,0
+PFO.US,D,20240223,000000,8.21,8.28,8.21,8.27,38932,0
+PFO.US,D,20240226,000000,8.26,8.27,8.22,8.23,55194,0
+PFO.US,D,20240227,000000,8.26,8.26,8.2,8.219,25654,0
+PFO.US,D,20240228,000000,8.2,8.235,8.2,8.22,49551,0
+PFO.US,D,20240229,000000,8.29,8.29,8.23,8.26,27046,0
+PFO.US,D,20240301,000000,8.29,8.47,8.26,8.29,41319,0
+PFO.US,D,20240304,000000,8.25,8.3,8.24,8.25,24365,0
+PFO.US,D,20240305,000000,8.24,8.27,8.21,8.21,31920,0
+PFO.US,D,20240306,000000,8.26,8.27,8.22,8.23,20327,0
+PFO.US,D,20240307,000000,8.24,8.28,8.24,8.27,11922,0
+PFO.US,D,20240308,000000,8.27,8.31,8.27,8.29,12622,0
+PFO.US,D,20240311,000000,8.31,8.31,8.25,8.26,31504,0
+PFO.US,D,20240312,000000,8.26,8.2901,8.23,8.259,38002,0
+PFO.US,D,20240313,000000,8.26,8.33,8.26,8.3,19689,0
+PFO.US,D,20240314,000000,8.3,8.313,8.23,8.24,17203,0
+PFO.US,D,20240315,000000,8.28,8.29,8.26,8.28,7157,0
+PFO.US,D,20240318,000000,8.28,8.3,8.266,8.3,27734,0
+PFO.US,D,20240319,000000,8.32,8.35,8.295,8.34,26627,0
+PFO.US,D,20240320,000000,8.33,8.355,8.3,8.33,27343,0
+PFO.US,D,20240321,000000,8.38,8.4,8.33,8.38,23730,0
+PFO.US,D,20240322,000000,8.37,8.44,8.37,8.42,24791,0
+PFO.US,D,20240325,000000,8.42,8.44,8.4,8.41,37247,0
+PFO.US,D,20240326,000000,8.37,8.4,8.3501,8.38,33808,0
+PFO.US,D,20240327,000000,8.41,8.4199,8.38,8.4,16729,0
+PFO.US,D,20240328,000000,8.44,8.45,8.41,8.44,24873,0
+PFO.US,D,20240401,000000,8.4,8.43,8.39,8.41,57279,0
+PFO.US,D,20240402,000000,8.4,8.4,8.34,8.351,42432,0
+PFO.US,D,20240403,000000,8.34,8.37,8.33,8.36,28075,0
+PFO.US,D,20240404,000000,8.36,8.3799,8.3,8.31,61925,0
+PFO.US,D,20240405,000000,8.3,8.31,8.2802,8.29,6326,0
+PFO.US,D,20240408,000000,8.3,8.315,8.25,8.3,26558,0
+PFO.US,D,20240409,000000,8.39,8.39,8.3198,8.32,23786,0
+PFO.US,D,20240410,000000,8.31,8.31,8.2,8.22,43224,0
+PFO.US,D,20240411,000000,8.21,8.22,8.14,8.16,30038,0
+PFO.US,D,20240412,000000,8.16,8.17,8.1,8.1,46367,0
+PFO.US,D,20240415,000000,8.13,8.13,7.92,7.93,38499,0
+PFO.US,D,20240416,000000,7.9,8,7.89,7.97,84916,0
+PFO.US,D,20240417,000000,7.99,8.0303,7.99,8.02,31740,0
+PFO.US,D,20240418,000000,8,8.07,8,8.0199,26541,0
+PFO.US,D,20240419,000000,8.05,8.06,8.01,8.015,36947,0
+PFO.US,D,20240422,000000,8.02,8.035,7.99,8.03,13135,0
+PFO.US,D,20240423,000000,8.03,8.15,8.03,8.14,37574,0
+PFO.US,D,20240424,000000,8.12,8.21,8.0828,8.11,60432,0
+PFO.US,D,20240425,000000,8.1,8.1,8.03,8.0358,29893,0
+PFO.US,D,20240426,000000,8.05,8.08,8.04,8.04,12377,0
+PFO.US,D,20240429,000000,8.15,8.15,8.07,8.08,19620,0
+PFO.US,D,20240430,000000,8.09,8.0988,8.03,8.07,30779,0
+PFO.US,D,20240501,000000,8.15,8.1861,8.05,8.14,60538,0
+PFO.US,D,20240502,000000,8.15,8.2,8.15,8.18,23930,0
+PFO.US,D,20240503,000000,8.21,8.285,8.21,8.285,11831,0
+PFO.US,D,20240506,000000,8.27,8.3101,8.2507,8.3,28367,0
+PFO.US,D,20240507,000000,8.32,8.3581,8.3,8.32,36028,0
+PFO.US,D,20240508,000000,8.28,8.33,8.28,8.28,40515,0
+PFO.US,D,20240509,000000,8.28,8.35,8.28,8.29,26389,0
+PFO.US,D,20240510,000000,8.31,8.31,8.26,8.27,33505,0
+PFO.US,D,20240513,000000,8.26,8.3097,8.26,8.275,10650,0
+PFO.US,D,20240514,000000,8.3,8.3,8.26,8.26,20967,0
+PFO.US,D,20240515,000000,8.3,8.37,8.28,8.37,44076,0
+PFO.US,D,20240516,000000,8.36,8.395,8.36,8.375,17699,0
+PFO.US,D,20240517,000000,8.3719,8.4,8.3719,8.385,14032,0
+PFO.US,D,20240520,000000,8.32,8.41,8.32,8.392,11653,0
+PFO.US,D,20240521,000000,8.42,8.42,8.37,8.39,18607,0
+PFO.US,D,20240522,000000,8.27,8.38,8.27,8.31,22860,0
+PFO.US,D,20240523,000000,8.31,8.32,8.21,8.225,34295,0
+PFO.US,D,20240524,000000,8.28,8.31,8.22,8.305,25867,0
+PFO.US,D,20240528,000000,8.25,8.33,8.25,8.27,38596,0
+PFO.US,D,20240529,000000,8.28,8.28,8.19,8.195,29426,0
+PFO.US,D,20240530,000000,8.24,8.2723,8.21,8.27,37733,0
+PFO.US,D,20240531,000000,8.31,8.38,8.25,8.38,34096,0
+PFO.US,D,20240603,000000,8.38,8.47,8.34,8.43,47258,0
+PFO.US,D,20240604,000000,8.41,8.49,8.41,8.43,35867,0
+PFO.US,D,20240605,000000,8.44,8.48,8.435,8.455,24093,0
+PFO.US,D,20240606,000000,8.45,8.45,8.41,8.41,24932,0
+PFO.US,D,20240607,000000,8.38,8.41,8.34,8.36,22642,0
+PFO.US,D,20240610,000000,8.36,8.41,8.34,8.38,14859,0
+PFO.US,D,20240611,000000,8.35,8.42,8.35,8.385,18941,0
+PFO.US,D,20240612,000000,8.45,8.5,8.4,8.44,38233,0
+PFO.US,D,20240613,000000,8.41,8.5,8.35,8.42,19140,0
+PFO.US,D,20240614,000000,8.45,8.45,8.38,8.41,19738,0
+PFO.US,D,20240617,000000,8.41,8.5,8.37,8.48,123430,0
+PFO.US,D,20240618,000000,8.57,8.57,8.4,8.41,27283,0
+PFO.US,D,20240620,000000,8.47,8.5,8.42,8.42,40948,0
+PFO.US,D,20240621,000000,8.33,8.42,8.31,8.4,16993,0
+PFO.US,D,20240624,000000,8.33,8.4293,8.33,8.38,18619,0
+PFO.US,D,20240625,000000,8.39,8.4492,8.38,8.39,29992,0
+PFO.US,D,20240626,000000,8.39,8.42,8.38,8.385,15642,0
+PFO.US,D,20240627,000000,8.44,8.45,8.39,8.43,12127,0
+PFO.US,D,20240628,000000,8.5,8.53,8.4,8.47,26589,0
+PFO.US,D,20240701,000000,8.53,8.53,8.39,8.42,14263,0
+PFO.US,D,20240702,000000,8.41,8.53,8.38,8.46,29425,0
+PFO.US,D,20240703,000000,8.44,8.525,8.44,8.525,27155,0
+PFO.US,D,20240705,000000,8.52,8.55,8.51,8.51,13704,0
+PFO.US,D,20240708,000000,8.45,8.51,8.44,8.49,23300,0
+PFO.US,D,20240709,000000,8.494,8.5,8.43,8.44,23939,0
+PFO.US,D,20240710,000000,8.46,8.5127,8.46,8.5,8094,0
+PFO.US,D,20240711,000000,8.5,8.59,8.48,8.55,57234,0
+PFO.US,D,20240712,000000,8.53,8.6,8.53,8.57,31947,0
+PFO.US,D,20240715,000000,8.57,8.62,8.52,8.54,37517,0
+PFO.US,D,20240716,000000,8.54,8.6201,8.54,8.6,71851,0
+PFO.US,D,20240717,000000,8.61,8.63,8.6,8.62,57164,0
+PFO.US,D,20240718,000000,8.6,8.7,8.6,8.64,22328,0
+PFO.US,D,20240719,000000,8.61,8.625,8.56,8.605,25150,0
+PFO.US,D,20240722,000000,8.6,8.67,8.59,8.61,35401,0
+PFO.US,D,20240723,000000,8.6,8.67,8.59,8.61,50967,0
+PFO.US,D,20240724,000000,8.58,8.64,8.55,8.55,37493,0
+PFO.US,D,20240725,000000,8.55,8.6,8.49,8.55,76261,0
+PFO.US,D,20240726,000000,8.55,8.64,8.55,8.56,29652,0
+PFO.US,D,20240729,000000,8.56,8.58,8.49,8.54,81960,0
+PFO.US,D,20240730,000000,8.58,8.585,8.55,8.58,38005,0
+PFO.US,D,20240731,000000,8.65,8.6553,8.5,8.57,116686,0
+PFO.US,D,20240801,000000,8.55,8.59,8.48,8.57,85014,0
+PFO.US,D,20240802,000000,8.58,8.59,8.54,8.57,78924,0
+PFO.US,D,20240805,000000,8.45,8.45,8.2736,8.35,72653,0
+PFO.US,D,20240806,000000,8.35,8.42,8.35,8.4,37458,0
+PFO.US,D,20240807,000000,8.45,8.52,8.45,8.47,28552,0
+PFO.US,D,20240808,000000,8.52,8.53,8.42,8.52,75680,0
+PFO.US,D,20240809,000000,8.56,8.58,8.54,8.545,12596,0
+PFO.US,D,20240812,000000,8.5254,8.55,8.5,8.525,33731,0
+PFO.US,D,20240813,000000,8.53,8.63,8.52,8.57,31202,0
+PFO.US,D,20240814,000000,8.61,8.65,8.6,8.64,29050,0
+PFO.US,D,20240815,000000,8.66,8.77,8.64,8.73,58636,0
+PFO.US,D,20240816,000000,8.7,8.78,8.7,8.775,23917,0
+PFO.US,D,20240819,000000,8.78,8.82,8.78,8.815,31291,0
+PFO.US,D,20240820,000000,8.84,8.85,8.8,8.801,18739,0
+PFO.US,D,20240821,000000,8.81,8.8899,8.81,8.85,30733,0
+PFO.US,D,20240822,000000,8.85,8.89,8.85,8.86,56377,0
+PFO.US,D,20240823,000000,8.82,8.9,8.82,8.89,67940,0
+PFO.US,D,20240826,000000,8.89,9,8.89,8.96,109380,0
+PFO.US,D,20240827,000000,8.96,8.9976,8.91,8.97,23549,0
+PFO.US,D,20240828,000000,8.96,9.02,8.96,9.02,27822,0
+PFO.US,D,20240829,000000,9.04,9.045,8.96,9.02,31137,0
+PFO.US,D,20240830,000000,9.06,9.1037,9.01,9.06,50297,0
+PFO.US,D,20240903,000000,9.06,9.08,9,9.05,54928,0
+PFO.US,D,20240904,000000,9.09,9.09,9.02,9.06,27991,0
+PFO.US,D,20240905,000000,9.06,9.1,9.04,9.08,37729,0
+PFO.US,D,20240906,000000,9.06,9.11,9.06,9.11,26160,0
+PFO.US,D,20240909,000000,9.09,9.1631,9.07,9.13,24753,0
+PFO.US,D,20240910,000000,9.13,9.2,9.13,9.17,45632,0
+PFO.US,D,20240911,000000,9.18,9.19,9.11,9.19,54049,0
+PFO.US,D,20240912,000000,9.17,9.22,9.161,9.185,50580,0
+PFO.US,D,20240913,000000,9.23,9.28,9.2299,9.26,19357,0
+PFO.US,D,20240916,000000,9.3,9.34,9.24,9.28,98601,0
+PFO.US,D,20240917,000000,9.31,9.34,9.26,9.31,67289,0
+PFO.US,D,20240918,000000,9.35,9.44,9.3,9.38,30623,0
+PFO.US,D,20240919,000000,9.38,9.53,9.36,9.49,40454,0
+PFO.US,D,20240920,000000,9.54,9.54,9.47,9.49,20118,0
+PFO.US,D,20240923,000000,9.5,9.5,9.4,9.42,30197,0
+PFO.US,D,20240924,000000,9.41,9.53,9.4,9.46,12477,0
+PFO.US,D,20240925,000000,9.47,9.49,9.4,9.46,20014,0
+PFO.US,D,20240926,000000,9.46,9.485,9.36,9.39,21140,0
+PFO.US,D,20240927,000000,9.34,9.415,9.34,9.4,36645,0
+PFO.US,D,20240930,000000,9.42,9.46,9.4,9.41,49149,0
+PFO.US,D,20241001,000000,9.46,9.49,9.43,9.4485,42481,0
+PFO.US,D,20241002,000000,9.45,9.46,9.42,9.46,30949,0
+PFO.US,D,20241003,000000,9.43,9.46,9.41,9.44,34147,0
+PFO.US,D,20241004,000000,9.41,9.4399,9.41,9.41,12966,0
+PFO.US,D,20241007,000000,9.41,9.4203,9.33,9.33,42410,0
+PFO.US,D,20241008,000000,9.37,9.4007,9.3602,9.4,29930,0
+PFO.US,D,20241009,000000,9.37,9.4,9.37,9.37,12960,0
+PFO.US,D,20241010,000000,9.37,9.42,9.37,9.37,35402,0
+PFO.US,D,20241011,000000,9.42,9.43,9.36,9.4,13107,0
+PFO.US,D,20241014,000000,9.44,9.45,9.36,9.4,17610,0
+PFO.US,D,20241015,000000,9.41,9.44,9.3601,9.38,45098,0
+PFO.US,D,20241016,000000,9.38,9.45,9.38,9.44,40083,0
+PFO.US,D,20241017,000000,9.4,9.44,9.4,9.4,30670,0
+PFO.US,D,20241018,000000,9.4,9.52,9.4,9.5,56539,0
+PFO.US,D,20241021,000000,9.48,9.48,9.43,9.45,108436,0
+PFO.US,D,20241022,000000,9.43,9.52,9.43,9.52,55938,0
+PFO.US,D,20241023,000000,9.52,9.52,9.4,9.43,98886,0
+PFO.US,D,20241024,000000,9.36,9.4001,9.3,9.337,53439,0
+PFO.US,D,20241025,000000,9.31,9.36,9.31,9.32,37242,0
+PFO.US,D,20241028,000000,9.33,9.36,9.21,9.2122,24012,0
+PFO.US,D,20241029,000000,9.2,9.2164,9.12,9.1598,53284,0
+PFO.US,D,20241030,000000,9.19,9.23,9.1413,9.17,20453,0
+PFO.US,D,20241031,000000,9.18,9.2088,9.16,9.17,30489,0
+PFO.US,D,20241101,000000,9.18,9.2458,9.17,9.18,35849,0
+PFO.US,D,20241104,000000,9.17,9.25,9.17,9.185,32834,0
+PFO.US,D,20241105,000000,9.18,9.2163,9.16,9.21,19806,0
+PFO.US,D,20241106,000000,9.2,9.25,9.18,9.2,56040,0
+PFO.US,D,20241107,000000,9.17,9.27,9.17,9.24,31433,0
+PFO.US,D,20241108,000000,9.22,9.385,9.22,9.34,67385,0
+PFO.US,D,20241111,000000,9.45,9.49,9.14,9.34,59048,0
+PFO.US,D,20241112,000000,9.3,9.36,9.2374,9.2374,20480,0
+PFO.US,D,20241113,000000,9.2188,9.28,9.19,9.19,14921,0
+PFO.US,D,20241114,000000,9.24,9.24,9.0772,9.11,72325,0
+PFO.US,D,20241115,000000,9.11,9.16,9.045,9.05,28789,0
+PFO.US,D,20241118,000000,9.12,9.18,9.06,9.08,37144,0
+PFO.US,D,20241119,000000,9.08,9.09,9.05,9.065,29731,0
+PFO.US,D,20241120,000000,9.06,9.08,9.03,9.06,33882,0
+PFO.US,D,20241121,000000,9.01,9.0568,9,9.0163,54150,0
+PFO.US,D,20241122,000000,9.02,9.0634,9,9.03,37494,0
+PFO.US,D,20241125,000000,9.11,9.11,9.0501,9.07,13884,0
+PFO.US,D,20241126,000000,9.0518,9.1,9.02,9.06,41028,0
+PFO.US,D,20241127,000000,9.1,9.18,9.0562,9.14,41469,0
+PFO.US,D,20241129,000000,9.1871,9.2374,9.1681,9.19,9775,0
+PFO.US,D,20241202,000000,9.2,9.26,9.16,9.19,28320,0
+PFO.US,D,20241203,000000,9.19,9.22,9.1,9.21,56178,0
+PFO.US,D,20241204,000000,9.255,9.28,9.22,9.23,31196,0
+PFO.US,D,20241205,000000,9.2405,9.2405,9.21,9.22,7604,0
+PFO.US,D,20241206,000000,9.22,9.27,9.22,9.22,56843,0
+PFO.US,D,20241209,000000,9.2408,9.28,9.15,9.26,18589,0
+PFO.US,D,20241210,000000,9.2419,9.31,9.22,9.24,31189,0
+PFO.US,D,20241211,000000,9.28,9.29,9.24,9.27,11573,0
+PFO.US,D,20241212,000000,9.24,9.24,9.21,9.2135,9011,0
+PFO.US,D,20241213,000000,9.21,9.28,9.15,9.18,20224,0
+PFO.US,D,20241216,000000,9.21,9.24,9.18,9.19,25332,0
+PFO.US,D,20241217,000000,9.205,9.2356,9.01,9.09,77428,0
+PFO.US,D,20241218,000000,9.0725,9.12,9.055,9.08,77089,0
+PFO.US,D,20241219,000000,9.01,9.08,9.01,9.05,27121,0
+PFO.US,D,20241220,000000,9,9.12,9,9.07,23941,0
+PFO.US,D,20241223,000000,8.95,9.06,8.93,9.06,32788,0
+PFO.US,D,20241224,000000,9.08,9.09,8.96,9.01,16429,0
+PFO.US,D,20241226,000000,9.07,9.08,9,9.04,21086,0
+PFO.US,D,20241227,000000,9,9.09,8.91,8.985,45301,0
+PFO.US,D,20241230,000000,8.9,8.9447,8.8,8.91,125975,0
+PFO.US,D,20241231,000000,9.0206,9.04,8.9274,9.01,43881,0
+PFO.US,D,20250102,000000,9.01,9.09,9,9.08,23570,0
+PFO.US,D,20250103,000000,9.0704,9.2,9.0477,9.15,34878,0
+PFO.US,D,20250106,000000,9.15,9.18,9.1,9.17,18928,0
+PFO.US,D,20250107,000000,9.1699,9.1699,9.05,9.06,15561,0
+PFO.US,D,20250108,000000,9.07,9.14,9.06,9.08,11664,0
+PFO.US,D,20250110,000000,9.03,9.05,8.93,8.93,45703,0
+PFO.US,D,20250113,000000,8.94,8.971,8.81,8.86,74599,0
+PFO.US,D,20250114,000000,8.8441,8.97,8.81,8.92,48136,0
+PFO.US,D,20250115,000000,8.98,9.09,8.93,9.07,31606,0
+PFO.US,D,20250116,000000,9.0338,9.15,8.99,9.1,24414,0
+PFO.US,D,20250117,000000,9.09,9.18,9.03,9.08,30786,0
+PFO.US,D,20250121,000000,9.105,9.18,9.09,9.13,18403,0
+PFO.US,D,20250122,000000,9.15,9.2,9.1,9.1428,19042,0
+PFO.US,D,20250123,000000,9.146,9.23,9.13,9.18,11964,0
+PFO.US,D,20250124,000000,9.1207,9.2,9.11,9.14,19970,0
+PFO.US,D,20250127,000000,9.12,9.14,9.0801,9.13,24572,0
+PFO.US,D,20250128,000000,9.12,9.136,9.07,9.07,20607,0
+PFO.US,D,20250129,000000,8.99,9.16,8.99,9.0591,21839,0
+PFO.US,D,20250130,000000,9,9.2,9,9.16,23249,0
+PFO.US,D,20250131,000000,9.194,9.2,9.14,9.15,17392,0
+PFO.US,D,20250203,000000,9.1402,9.17,9.01,9.11,20137,0
+PFO.US,D,20250204,000000,9.18,9.19,9.145,9.165,13040,0
+PFO.US,D,20250205,000000,9.18,9.222,9.13,9.19,25841,0
+PFO.US,D,20250206,000000,9.04,9.2399,9.04,9.21,16468,0
+PFO.US,D,20250207,000000,9.201,9.24,9.08,9.23,29011,0
+PFO.US,D,20250210,000000,9.2076,9.2316,9.12,9.19,45988,0
+PFO.US,D,20250211,000000,9.2098,9.22,9.163,9.2,34398,0
+PFO.US,D,20250212,000000,9.1274,9.16,9,9.12,45565,0
+PFO.US,D,20250213,000000,9.1327,9.1802,9.13,9.16,16469,0
+PFO.US,D,20250214,000000,9.18,9.25,9.16,9.19,23752,0
+PFO.US,D,20250218,000000,9.1993,9.24,9.18,9.22,28721,0
+PFO.US,D,20250219,000000,9.15,9.25,9.14,9.22,33103,0
+PFO.US,D,20250220,000000,9.2457,9.25,9.18,9.22,19129,0
+PFO.US,D,20250221,000000,9.1539,9.21,9.12,9.15,18403,0
+PFO.US,D,20250224,000000,9.13,9.19,9.13,9.17,19216,0
+PFO.US,D,20250225,000000,9.1453,9.21,9.13,9.2,36331,0
+PFO.US,D,20250226,000000,9.2,9.21,9.2,9.206,13081,0
+PFO.US,D,20250227,000000,9.21,9.23,9.15,9.21,32556,0
+PFO.US,D,20250228,000000,9.22,9.23,9.185,9.23,30844,0
+PFO.US,D,20250303,000000,9.225,9.27,9.2164,9.25,35146,0
+PFO.US,D,20250304,000000,9.28,9.28,9.14,9.23,28173,0
+PFO.US,D,20250305,000000,9.27,9.28,9.22,9.25,24334,0
+PFO.US,D,20250306,000000,9.21,9.23,9.16,9.22,19570,0
+PFO.US,D,20250307,000000,9.225,9.24,9.1513,9.17,12054,0
+PFO.US,D,20250310,000000,9.1401,9.2,9.1401,9.175,18566,0
+PFO.US,D,20250311,000000,9.18,9.23,9.13,9.19,19579,0
+PFO.US,D,20250312,000000,9.218,9.218,9.17,9.17,10178,0
+PFO.US,D,20250313,000000,9.19,9.19,9.1167,9.15,6378,0
+PFO.US,D,20250314,000000,9.1732,9.2144,9.1201,9.164,10933,0
+PFO.US,D,20250317,000000,9.16,9.22,9.15,9.175,20219,0
+PFO.US,D,20250318,000000,9.186,9.2089,9.166,9.207,13578,0
+PFO.US,D,20250319,000000,9.24,9.3,9.19,9.3,29636,0
+PFO.US,D,20250320,000000,9.24,9.28,9.24,9.26,10039,0
+PFO.US,D,20250321,000000,9.25,9.26,9.19,9.2407,14135,0
+PFO.US,D,20250324,000000,9.17,9.25,9.16,9.2,13316,0
+PFO.US,D,20250325,000000,9.24,9.25,9.15,9.21,40891,0
+PFO.US,D,20250326,000000,9.205,9.23,9.1861,9.21,5548,0
+PFO.US,D,20250327,000000,9.2099,9.21,9.18,9.1995,5808,0
+PFO.US,D,20250328,000000,9.2132,9.23,9.14,9.19,24205,0
+PFO.US,D,20250331,000000,9.19,9.22,9.1201,9.22,27658,0
+PFO.US,D,20250401,000000,9.17,9.22,9.131,9.17,25511,0
+PFO.US,D,20250402,000000,9.1376,9.22,9.13,9.22,8437,0
+PFO.US,D,20250403,000000,9.1099,9.14,9,9.09,36295,0
+PFO.US,D,20250404,000000,9.021,9.03,8.4109,8.55,79811,0
+PFO.US,D,20250407,000000,8.32,8.655,8.26,8.41,89551,0
+PFO.US,D,20250408,000000,8.4558,8.682,8.4558,8.53,28246,0
+PFO.US,D,20250409,000000,8.54,8.83,8.42,8.83,33188,0
+PFO.US,D,20250410,000000,8.7527,8.81,8.4645,8.53,22395,0
+PFO.US,D,20250411,000000,8.625,8.72,8.4543,8.51,40286,0
+PFO.US,D,20250414,000000,8.57,8.63,8.53,8.58,24335,0
+PFO.US,D,20250415,000000,8.47,8.69,8.47,8.665,27883,0
+PFO.US,D,20250416,000000,8.63,8.74,8.61,8.64,32327,0
+PFO.US,D,20250417,000000,8.7499,8.7499,8.67,8.71,9030,0
+PFO.US,D,20250421,000000,8.5,8.69,8.5,8.5932,21298,0
+PFO.US,D,20250422,000000,8.63,8.7,8.6,8.64,20691,0
+PFO.US,D,20250423,000000,8.68,8.73,8.66,8.68,19420,0
+PFO.US,D,20250424,000000,8.7,8.84,8.685,8.77,27201,0
+PFO.US,D,20250425,000000,8.93,8.93,8.71,8.79,20472,0
+PFO.US,D,20250428,000000,8.78,8.84,8.74,8.77,18553,0
+PFO.US,D,20250429,000000,8.7658,8.8225,8.71,8.77,25878,0
+PFO.US,D,20250430,000000,8.7706,8.79,8.7499,8.79,19689,0
+PFO.US,D,20250501,000000,8.8948,8.8992,8.773,8.83,29682,0
+PFO.US,D,20250502,000000,8.88,8.9,8.83,8.9,41823,0
+PFO.US,D,20250505,000000,8.85,8.88,8.817,8.85,60823,0
+PFO.US,D,20250506,000000,8.8559,8.9,8.81,8.87,18405,0
+PFO.US,D,20250507,000000,8.8538,8.87,8.81,8.85,22704,0
+PFO.US,D,20250508,000000,8.87,8.87,8.82,8.865,21508,0
+PFO.US,D,20250509,000000,8.9,8.94,8.85,8.92,48399,0
+PFO.US,D,20250512,000000,8.945,9,8.91,8.94,31348,0
+PFO.US,D,20250513,000000,8.98,9.02,8.9,9,14512,0
+PFO.US,D,20250514,000000,9,9.02,8.94,8.94,33347,0
+PFO.US,D,20250515,000000,8.95,9,8.95,8.965,18490,0
+PFO.US,D,20250516,000000,9,9.04,8.97,8.98,64621,0
+PFO.US,D,20250519,000000,8.85,9.06,8.85,9.02,46186,0
+PFO.US,D,20250520,000000,9.08,9.11,9,9.06,51085,0
+PFO.US,D,20250521,000000,9.05,9.0592,8.95,8.97,37143,0
+PFO.US,D,20250522,000000,8.94,9.08,8.94,9.01,50316,0
+PFO.US,D,20250523,000000,8.99,8.995,8.92,8.98,42318,0
+PFO.US,D,20250527,000000,9.01,9.05,8.93,8.95,41989,0
+PFO.US,D,20250528,000000,9.04,9.07,8.93,8.94,55000,0
+PFO.US,D,20250529,000000,8.9794,9.03,8.97,8.99,17134,0
+PFO.US,D,20250530,000000,8.9,9.06,8.9,8.98,29566,0
+PFO.US,D,20250602,000000,9.01,9.02,8.01,8.96,111836,0
+PFO.US,D,20250603,000000,9,9.02,8.9811,9,21195,0
+PFO.US,D,20250604,000000,9,9.1,8.9813,9.05,24105,0
+PFO.US,D,20250605,000000,9.06,9.09,9.01,9.06,16876,0
+PFO.US,D,20250606,000000,9.09,9.1,9.03,9.07,10310,0
+PFO.US,D,20250609,000000,9.09,9.1,9.0629,9.095,11677,0
+PFO.US,D,20250610,000000,9.0958,9.12,9.09,9.115,12194,0
+PFO.US,D,20250611,000000,9.1199,9.12,9.08,9.09,18271,0
+PFO.US,D,20250612,000000,9.11,9.1565,9.04,9.15,38993,0
+PFO.US,D,20250613,000000,9.157,9.1625,9.03,9.07,48547,0
+PFO.US,D,20250616,000000,9.1086,9.15,9.0639,9.13,25336,0
+PFO.US,D,20250617,000000,9.14,9.14,9.1,9.11,8671,0
+PFO.US,D,20250618,000000,9.15,9.17,9.1,9.12,18779,0
+PFO.US,D,20250620,000000,9.09,9.17,9,9.14,19448,0
+PFO.US,D,20250623,000000,9.1,9.13,9.09,9.13,10508,0
+PFO.US,D,20250624,000000,9.13,9.19,9.13,9.19,14323,0
+PFO.US,D,20250625,000000,9.1746,9.23,9.17,9.2,27539,0
+PFO.US,D,20250626,000000,9.17,9.21,9.12,9.18,22421,0
+PFO.US,D,20250627,000000,9.2,9.24,9.2,9.23,20109,0
+PFO.US,D,20250630,000000,9.27,9.28,9.215,9.25,30037,0
+PFO.US,D,20250701,000000,9.28,9.29,9.232,9.28,33673,0
+PFO.US,D,20250702,000000,9.28,9.33,9.27,9.33,27602,0
+PFO.US,D,20250703,000000,9.3651,9.37,9.3,9.33,35322,0
+PFO.US,D,20250707,000000,9.3156,9.35,9.23,9.254,105719,0
+PFO.US,D,20250708,000000,9.26,9.34,9.2301,9.27,17327,0
+PFO.US,D,20250709,000000,9.27,9.286,9.15,9.244,64542,0
+PFO.US,D,20250710,000000,9.26,9.3,9.24,9.27,14514,0
+PFO.US,D,20250711,000000,9.24,9.29,9.23,9.26,21317,0
+PFO.US,D,20250714,000000,9.2669,9.29,9.2,9.2,39882,0
+PFO.US,D,20250715,000000,9.21,9.24,9.16,9.22,61373,0
+PFO.US,D,20250716,000000,9.2244,9.23,9.2,9.23,49713,0
+PFO.US,D,20250717,000000,9.26,9.26,9.21,9.23,10878,0
+PFO.US,D,20250718,000000,9.221,9.27,9.22,9.25,70625,0
+PFO.US,D,20250721,000000,9.25,9.28,9.22,9.2465,31157,0
+PFO.US,D,20250722,000000,9.249,9.25,9.19,9.24,70708,0
+PFO.US,D,20250723,000000,9.24,9.2662,9.2109,9.25,33560,0
+PFO.US,D,20250724,000000,9.18,9.2,9.1604,9.19,43189,0
+PFO.US,D,20250725,000000,9.22,9.22,9.19,9.195,40412,0
+PFO.US,D,20250728,000000,9.175,9.23,9.1675,9.2105,43919,0
+PFO.US,D,20250729,000000,9.2289,9.2289,9.18,9.22,28979,0
+PFO.US,D,20250730,000000,9.22,9.26,9.2027,9.23,56108,0
+PFO.US,D,20250731,000000,9.2825,9.29,9.24,9.27,25752,0
+PFO.US,D,20250801,000000,9.266,9.3,9.26,9.28,17198,0
+PFO.US,D,20250804,000000,9.28,9.3,9.2,9.2801,42119,0
+PFO.US,D,20250805,000000,9.29,9.3,9.2699,9.29,19888,0
+PFO.US,D,20250806,000000,9.255,9.3,9.255,9.29,16623,0
+PFO.US,D,20250807,000000,9.2965,9.36,9.2965,9.32,87044,0
+PFO.US,D,20250808,000000,9.34,9.37,9.31,9.37,27288,0
+PFO.US,D,20250811,000000,9.36,9.37,9.31,9.32,41696,0
+PFO.US,D,20250812,000000,9.35,9.36,9.3,9.32,56454,0
+PFO.US,D,20250813,000000,9.335,9.3606,9.25,9.28,182554,0
+PFO.US,D,20250814,000000,9.28,9.3455,9.27,9.28,85957,0
+PFO.US,D,20250815,000000,9.3,9.3,9.27,9.285,53453,0
+PFO.US,D,20250818,000000,9.305,9.31,9.2,9.275,81839,0
+PFO.US,D,20250819,000000,9.29,9.3,9.27,9.28,79569,0
+PFO.US,D,20250820,000000,9.28,9.3,9.25,9.26,115493,0
+PFO.US,D,20250821,000000,9.2677,9.2797,9.25,9.255,60701,0
+PFO.US,D,20250822,000000,9.2214,9.29,9.19,9.27,82274,0
+PFO.US,D,20250825,000000,9.26,9.29,9.24,9.25,76124,0
+PFO.US,D,20250826,000000,9.27,9.28,9.25,9.28,69366,0
+PFO.US,D,20250827,000000,9.265,9.29,9.25,9.25,55324,0
+PFO.US,D,20250828,000000,9.2698,9.3,9.2698,9.29,49376,0
+PFO.US,D,20250829,000000,9.31,9.32,9.29,9.31,278821,0
+PFO.US,D,20250902,000000,9.315,9.32,9.266,9.3,50603,0
+PFO.US,D,20250903,000000,9.31,9.3508,9.305,9.33,45067,0
+PFO.US,D,20250904,000000,9.33,9.375,9.33,9.37,33991,0
+PFO.US,D,20250905,000000,9.37,9.43,9.37,9.43,84141,0
+PFO.US,D,20250908,000000,9.43,9.48,9.43,9.46,59644,0
+PFO.US,D,20250909,000000,9.4771,9.51,9.4,9.5,69328,0
+PFO.US,D,20250910,000000,9.4755,9.56,9.4755,9.56,63295,0
+PFO.US,D,20250911,000000,9.55,9.6,9.5,9.6,59529,0
+PFO.US,D,20250912,000000,9.6,9.6,9.56,9.59,29088,0
+PFO.US,D,20250915,000000,9.6,9.65,9.59,9.61,60185,0
+PFO.US,D,20250916,000000,9.66,9.74,9.63,9.73,114926,0
+PFO.US,D,20250917,000000,9.7164,9.81,9.6999,9.76,94633,0
+PFO.US,D,20250918,000000,9.7862,9.83,9.7701,9.82,204952,0
+PFO.US,D,20250919,000000,9.825,9.8491,9.82,9.84,55123,0
+PFO.US,D,20250922,000000,9.882,9.9,9.82,9.88,40318,0
+PFO.US,D,20250923,000000,9.7482,9.84,9.675,9.77,66056,0
+PFO.US,D,20250924,000000,9.75,9.77,9.661,9.74,46051,0
+PFO.US,D,20250925,000000,9.7444,9.7496,9.71,9.74,23744,0
+PFO.US,D,20250926,000000,9.75,9.77,9.6411,9.73,24396,0
+PFO.US,D,20250929,000000,9.76,9.78,9.685,9.72,21686,0
+PFO.US,D,20250930,000000,9.7444,9.79,9.72,9.75,89510,0
+PFO.US,D,20251001,000000,9.79,9.82,9.78,9.81,36485,0
+PFO.US,D,20251002,000000,9.82,9.82,9.7755,9.78,12375,0
+PFO.US,D,20251003,000000,9.78,9.79,9.76,9.79,19821,0
+PFO.US,D,20251006,000000,9.81,9.84,9.7323,9.79,58966,0
+PFO.US,D,20251007,000000,9.83,9.85,9.66,9.67,36984,0
+PFO.US,D,20251008,000000,9.735,9.8,9.69,9.72,27988,0
+PFO.US,D,20251009,000000,9.7603,9.85,9.746,9.79,65140,0
+PFO.US,D,20251010,000000,9.87,9.8796,9.6808,9.7124,17869,0
+PFO.US,D,20251013,000000,9.73,9.79,9.66,9.74,7515,0
+PFO.US,D,20251014,000000,9.7699,9.77,9.655,9.73,20947,0
+PFO.US,D,20251015,000000,9.74,9.79,9.71,9.76,33511,0
+PFO.US,D,20251016,000000,9.795,9.81,9.705,9.71,8748,0
+PFO.US,D,20251017,000000,9.745,9.76,9.6601,9.7124,9328,0
+PFO.US,D,20251020,000000,9.76,9.79,9.581,9.66,20108,0
+PFO.US,D,20251021,000000,9.7,9.73,9.6225,9.73,24832,0
+PFO.US,D,20251022,000000,9.75,9.771,9.61,9.7,36620,0
+PFO.US,D,20251023,000000,9.6301,9.72,9.62,9.6405,23110,0
+PFO.US,D,20251024,000000,9.62,9.65,9.6,9.62,14871,0
+PFO.US,D,20251027,000000,9.67,9.69,9.6014,9.62,52764,0
+PFO.US,D,20251028,000000,9.61,9.66,9.58,9.61,35254,0
+PFO.US,D,20251029,000000,9.59,9.69,9.59,9.69,49894,0
+PFO.US,D,20251030,000000,9.69,9.765,9.66,9.72,24038,0
+PFO.US,D,20251031,000000,9.7667,9.8,9.6401,9.8,20228,0
+PFO.US,D,20251103,000000,9.73,9.745,9.6301,9.65,43228,0
+PFO.US,D,20251104,000000,9.6,9.68,9.54,9.59,18999,0
+PFO.US,D,20251105,000000,9.58,9.68,9.5539,9.6201,29871,0
+PFO.US,D,20251106,000000,9.64,9.68,9.6,9.63,11211,0
+PFO.US,D,20251107,000000,9.6325,9.64,9.5315,9.59,47160,0
+PFO.US,D,20251110,000000,9.59,9.8,9.59,9.71,67851,0
+PFO.US,D,20251111,000000,9.7,9.77,9.68,9.7,25415,0
+PFO.US,D,20251112,000000,9.73,9.76,9.68,9.7,12190,0
+PFO.US,D,20251113,000000,9.64,9.7,9.55,9.55,26269,0
+PFO.US,D,20251114,000000,9.62,9.67,9.51,9.592,46112,0
+PFO.US,D,20251117,000000,9.61,9.63,9.52,9.56,31331,0
+PFO.US,D,20251118,000000,9.5,9.58,9.5,9.51,34227,0
+PFO.US,D,20251119,000000,9.57,9.59,9.47,9.51,6686,0
+PFO.US,D,20251120,000000,9.53,9.53,9.35,9.37,44219,0
+PFO.US,D,20251121,000000,9.38,9.42,9.36,9.38,15939,0
+PFO.US,D,20251124,000000,9.37,9.45,9.37,9.45,33209,0
+PFO.US,D,20251125,000000,9.45,9.53,9.425,9.48,31020,0
+PFO.US,D,20251126,000000,9.515,9.565,9.47,9.5,42288,0
+PFO.US,D,20251128,000000,9.51,9.5699,9.49,9.54,37092,0
+PFO.US,D,20251201,000000,9.5386,9.58,9.45,9.46,43223,0
+PFO.US,D,20251202,000000,9.477,9.48,9.47,9.48,29357,0
+PFO.US,D,20251203,000000,9.51,9.52,9.46,9.49,30689,0
+PFO.US,D,20251204,000000,9.5117,9.53,9.49,9.5,40301,0
+PFO.US,D,20251205,000000,9.5,9.54,9.39,9.39,133569,0
+PFO.US,D,20251208,000000,9.4001,9.505,9.39,9.41,51933,0
+PFO.US,D,20251209,000000,9.545,9.545,9.42,9.44,43273,0
+PFO.US,D,20251210,000000,9.3505,9.5,9.3505,9.475,38903,0
+PFO.US,D,20251211,000000,9.45,9.51,9.4405,9.48,35426,0
+PFO.US,D,20251212,000000,9.5,9.5,9.42,9.43,48519,0
+PFO.US,D,20251215,000000,9.5,9.5,9.4,9.45,24653,0
+PFO.US,D,20251216,000000,9.46,9.49,9.41,9.41,26388,0
+PFO.US,D,20251217,000000,9.48,9.48,9.4,9.42,23869,0
+PFO.US,D,20251218,000000,9.42,9.49,9.38,9.4399,21569,0
+PFO.US,D,20251219,000000,9.45,9.4621,9.4007,9.43,69020,0
+PFO.US,D,20251222,000000,9.4706,9.4706,9.43,9.44,41940,0
+PFO.US,D,20251223,000000,9.33,9.415,9.33,9.37,52223,0
+PFO.US,D,20251224,000000,9.4227,9.43,9.37,9.42,27624,0
+PFO.US,D,20251226,000000,9.42,9.45,9.4,9.41,18127,0
+PFO.US,D,20251229,000000,9.42,9.44,9.4,9.43,34184,0
+PFO.US,D,20251230,000000,9.44,9.49,9.4399,9.48,37284,0
+PFO.US,D,20251231,000000,9.4913,9.5,9.4,9.45,46947,0
+PFO.US,D,20260102,000000,9.47,9.47,9.4,9.45,31898,0
+PFO.US,D,20260105,000000,9.45,9.4818,9.43,9.45,11994,0
+PFO.US,D,20260106,000000,9.41,9.49,9.41,9.47,28971,0
+PFO.US,D,20260107,000000,9.472,9.51,9.43,9.44,21382,0
+PFO.US,D,20260108,000000,9.43,9.49,9.43,9.47,25425,0
+PFO.US,D,20260109,000000,9.445,9.525,9.445,9.4701,36998,0
+PFO.US,D,20260112,000000,9.48,9.54,9.414,9.53,29624,0
+PFO.US,D,20260113,000000,9.545,9.56,9.5,9.54,24086,0
+PFO.US,D,20260114,000000,9.5,9.58,9.5,9.57,7555,0
+PFO.US,D,20260115,000000,9.5538,9.57,9.5478,9.55,14318,0
+PFO.US,D,20260116,000000,9.58,9.58,9.51,9.55,11948,0
+PFO.US,D,20260120,000000,9.54,9.55,9.51,9.55,30617,0
+PFO.US,D,20260121,000000,9.57,9.6344,9.54,9.62,25289,0
+PFO.US,D,20260122,000000,9.64,9.7,9.64,9.65,27281,0
+PFO.US,D,20260123,000000,9.602,9.62,9.56,9.56,15408,0
+PFO.US,D,20260126,000000,9.5624,9.58,9.55,9.56,29892,0
+PFO.US,D,20260127,000000,9.588,9.63,9.55,9.56,38195,0
+PFO.US,D,20260128,000000,9.56,9.62,9.52,9.59,36640,0
+PFO.US,D,20260129,000000,9.61,9.65,9.59,9.65,27803,0
+PFO.US,D,20260130,000000,9.67,9.69,9.61,9.64,38607,0
+PFO.US,D,20260202,000000,9.7,9.72,9.65,9.71,59600,0
+PFO.US,D,20260203,000000,9.6999,9.72,9.64,9.67,59209,0
+PFO.US,D,20260204,000000,9.67,9.7,9.67,9.69,8355,0
+PFO.US,D,20260205,000000,9.67,9.7,9.622,9.7,28560,0
+PFO.US,D,20260206,000000,9.6565,9.7,9.61,9.67,31953,0
+PFO.US,D,20260209,000000,9.6238,9.72,9.6238,9.68,36019,0
+PFO.US,D,20260210,000000,9.7,9.7,9.6201,9.68,47611,0
+PFO.US,D,20260211,000000,9.67,9.705,9.66,9.68,13398,0
+PFO.US,D,20260212,000000,9.69,9.73,9.65,9.65,33097,0
+PFO.US,D,20260213,000000,9.655,9.69,9.64,9.66,43868,0
+PFO.US,D,20260217,000000,9.63,9.68,9.6102,9.65,33290,0
+PFO.US,D,20260218,000000,9.7,9.7,9.6535,9.69,28418,0
diff --git a/daily/us/nyse stocks/2/pieq.us.txt b/daily/us/nyse stocks/2/pieq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91d44b1c02e233fb3c262cd24bc9455d8637abb6
--- /dev/null
+++ b/daily/us/nyse stocks/2/pieq.us.txt	
@@ -0,0 +1,314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PIEQ.US,D,20241111,000000,24.87,24.8905,24.87,24.8905,141,0
+PIEQ.US,D,20241112,000000,24.87,25,24.43,24.53,2144,0
+PIEQ.US,D,20241113,000000,24.8,24.8,24.2121,24.2121,528,0
+PIEQ.US,D,20241114,000000,24.38,24.38,24.2005,24.2005,129,0
+PIEQ.US,D,20241115,000000,24.23,24.23,24.197,24.197,366,0
+PIEQ.US,D,20241118,000000,24.3999,24.3999,24.3734,24.3734,152,0
+PIEQ.US,D,20241120,000000,24.25,24.49,24.2,24.3098,1172935,0
+PIEQ.US,D,20241121,000000,24.365,24.51,24.33,24.4598,4314,0
+PIEQ.US,D,20241122,000000,24.37,24.47,24.37,24.4397,3476,0
+PIEQ.US,D,20241125,000000,24.52,24.56,24.39,24.4809,4435,0
+PIEQ.US,D,20241126,000000,24.5,24.5,24.35,24.38,7243,0
+PIEQ.US,D,20241127,000000,24.51,24.535,24.5099,24.521,3918,0
+PIEQ.US,D,20241129,000000,24.64,24.7533,24.64,24.7533,843,0
+PIEQ.US,D,20241202,000000,24.79,25.17,24.79,25.02,5355,0
+PIEQ.US,D,20241203,000000,24.9397,25.02,24.9397,24.98,5672,0
+PIEQ.US,D,20241204,000000,24.9046,24.94,24.9046,24.9054,1888,0
+PIEQ.US,D,20241205,000000,25.13,25.16,25.1,25.15,3916,0
+PIEQ.US,D,20241206,000000,25.165,25.2,25.0919,25.0919,4216,0
+PIEQ.US,D,20241209,000000,25.3301,25.48,25.31,25.34,2717,0
+PIEQ.US,D,20241210,000000,25.08,25.14,25.03,25.0525,6329,0
+PIEQ.US,D,20241211,000000,25.02,25.11,24.98,25.1066,1119,0
+PIEQ.US,D,20241212,000000,25,25,24.9172,24.9172,3963,0
+PIEQ.US,D,20241213,000000,24.8511,24.92,24.85,24.8848,1016,0
+PIEQ.US,D,20241216,000000,24.78,24.79,24.74,24.78,2193,0
+PIEQ.US,D,20241217,000000,24.75,24.85,24.7343,24.82,49619,0
+PIEQ.US,D,20241218,000000,24.73,24.769,24.131,24.131,7452,0
+PIEQ.US,D,20241219,000000,24.2,24.2047,24.105,24.105,900,0
+PIEQ.US,D,20241220,000000,24.15,24.2601,24.09,24.1427,1883,0
+PIEQ.US,D,20241223,000000,24.16,24.44,24.13,24.435,7653,0
+PIEQ.US,D,20241224,000000,24.42,24.61,24.3334,24.3773,6197,0
+PIEQ.US,D,20241226,000000,24.4,24.8,24.31,24.59,32209,0
+PIEQ.US,D,20241227,000000,24.28,24.4099,24.28,24.3631,6247,0
+PIEQ.US,D,20241230,000000,24.17,24.27,24.17,24.27,3593,0
+PIEQ.US,D,20241231,000000,24.18,24.2,24.1101,24.1718,2349,0
+PIEQ.US,D,20250102,000000,24.38,24.39,24.2,24.2192,3352,0
+PIEQ.US,D,20250103,000000,24.33,24.49,24.29,24.4005,6591,0
+PIEQ.US,D,20250106,000000,24.71,24.71,24.5101,24.5666,3866,0
+PIEQ.US,D,20250107,000000,24.625,24.7,24.5399,24.5399,2088,0
+PIEQ.US,D,20250108,000000,24.405,24.5392,24.398,24.5392,4823,0
+PIEQ.US,D,20250110,000000,24.16,24.34,24.16,24.1914,9642,0
+PIEQ.US,D,20250113,000000,24.1,24.1581,24.01,24.1087,3212,0
+PIEQ.US,D,20250114,000000,24.24,24.27,24.19,24.2257,6748,0
+PIEQ.US,D,20250115,000000,24.4121,24.44,24.4,24.4,3544,0
+PIEQ.US,D,20250116,000000,24.5169,24.8,24.5169,24.6204,4011,0
+PIEQ.US,D,20250117,000000,24.76,24.94,24.6896,24.7534,5420,0
+PIEQ.US,D,20250121,000000,25.0701,25.1834,25.0701,25.1834,753,0
+PIEQ.US,D,20250122,000000,25.36,25.41,25.2515,25.2515,1787,0
+PIEQ.US,D,20250123,000000,25.3201,25.37,25.3201,25.3629,1435,0
+PIEQ.US,D,20250124,000000,25.5,25.5442,25.4693,25.4693,1517,0
+PIEQ.US,D,20250127,000000,25.28,25.39,25.1901,25.36,3024,0
+PIEQ.US,D,20250128,000000,25.24,25.355,25.2205,25.3394,7897,0
+PIEQ.US,D,20250129,000000,25.4601,25.4615,25.3301,25.3507,6704,0
+PIEQ.US,D,20250130,000000,25.6601,25.8,25.6601,25.7043,994,0
+PIEQ.US,D,20250131,000000,25.6,25.68,25.32,25.32,578020,0
+PIEQ.US,D,20250203,000000,25.22,25.22,25.03,25.03,2914,0
+PIEQ.US,D,20250204,000000,25.4815,25.5,25.4426,25.4426,1712,0
+PIEQ.US,D,20250205,000000,25.5941,25.695,25.5941,25.64,4760,0
+PIEQ.US,D,20250206,000000,25.83,25.87,25.83,25.836,1964,0
+PIEQ.US,D,20250207,000000,25.97,25.97,25.67,25.69,4186,0
+PIEQ.US,D,20250210,000000,25.85,25.89,25.84,25.8659,1866,0
+PIEQ.US,D,20250211,000000,25.885,25.97,25.83,25.97,4199,0
+PIEQ.US,D,20250212,000000,25.82,26.17,25.82,26.08,2676,0
+PIEQ.US,D,20250213,000000,26.15,26.35,26.15,26.3188,10969,0
+PIEQ.US,D,20250214,000000,26.55,26.55,26.39,26.4222,3075,0
+PIEQ.US,D,20250218,000000,26.76,26.9,26.7101,26.87,19522,0
+PIEQ.US,D,20250219,000000,26.61,26.65,26.58,26.621,7692,0
+PIEQ.US,D,20250220,000000,27.025,27.025,26.6001,26.76,10471,0
+PIEQ.US,D,20250221,000000,26.685,26.78,26.6335,26.6335,5758,0
+PIEQ.US,D,20250224,000000,26.58,26.58,26.32,26.32,9216,0
+PIEQ.US,D,20250225,000000,26.5401,26.665,26.5101,26.6113,3217,0
+PIEQ.US,D,20250226,000000,26.82,26.96,26.8101,26.8101,3078,0
+PIEQ.US,D,20250227,000000,26.8989,26.8989,26.6336,26.6336,5693,0
+PIEQ.US,D,20250228,000000,26.65,26.6769,26.46,26.6769,38227,0
+PIEQ.US,D,20250303,000000,27.205,27.55,26.8012,26.914,45633,0
+PIEQ.US,D,20250304,000000,26.67,27.12,26.67,26.915,31411,0
+PIEQ.US,D,20250305,000000,27.44,27.76,27.3816,27.76,17168,0
+PIEQ.US,D,20250306,000000,27.6,27.6976,27.47,27.49,14114,0
+PIEQ.US,D,20250307,000000,27.5109,27.6225,27.3,27.6225,123401,0
+PIEQ.US,D,20250310,000000,27.045,27.09,26.85,26.8828,15033,0
+PIEQ.US,D,20250311,000000,26.89,26.95,26.61,26.94,19105,0
+PIEQ.US,D,20250312,000000,26.93,27.04,26.84,26.966,38370,0
+PIEQ.US,D,20250313,000000,26.7,26.9,26.7,26.8393,411836,0
+PIEQ.US,D,20250314,000000,27.15,27.35,27.15,27.34,12387,0
+PIEQ.US,D,20250317,000000,27.47,27.71,27.39,27.7,13867,0
+PIEQ.US,D,20250318,000000,27.48,27.53,27.4501,27.5,7831,0
+PIEQ.US,D,20250319,000000,27.445,27.69,27.4105,27.5662,20043,0
+PIEQ.US,D,20250320,000000,27.25,27.45,27.1804,27.3293,7524,0
+PIEQ.US,D,20250321,000000,26.99,27.12,26.9201,27.0302,12435,0
+PIEQ.US,D,20250324,000000,27.07,27.1404,27.01,27.0976,11574,0
+PIEQ.US,D,20250325,000000,27.225,27.49,27.1134,27.1134,11854,0
+PIEQ.US,D,20250326,000000,27.05,27.34,26.81,26.8852,20463,0
+PIEQ.US,D,20250327,000000,26.8234,27.21,26.8234,27.21,35832,0
+PIEQ.US,D,20250328,000000,26.71,26.71,26.5725,26.6225,18052,0
+PIEQ.US,D,20250331,000000,26.1101,26.5,26.11,26.3324,17861,0
+PIEQ.US,D,20250401,000000,26.27,26.48,26.27,26.46,24213,0
+PIEQ.US,D,20250402,000000,26.4,26.61,26.4,26.5598,17836,0
+PIEQ.US,D,20250403,000000,26.42,26.42,25.995,25.995,12897,0
+PIEQ.US,D,20250404,000000,24.7,24.7,24.175,24.26,22444,0
+PIEQ.US,D,20250407,000000,23.23,23.76,23.11,23.6,31482,0
+PIEQ.US,D,20250408,000000,24.2556,24.37,23.31,23.55,32509,0
+PIEQ.US,D,20250409,000000,23.57,25.13,23.18,24.93,46812,0
+PIEQ.US,D,20250410,000000,24.5,24.8,24.3105,24.5998,226068,0
+PIEQ.US,D,20250411,000000,24.6719,25.28,24.6719,25.23,20662,0
+PIEQ.US,D,20250414,000000,25.4,25.73,25.36,25.61,37918,0
+PIEQ.US,D,20250415,000000,25.71,25.77,25.56,25.6,59047,0
+PIEQ.US,D,20250416,000000,25.48,25.67,25.37,25.3738,18294,0
+PIEQ.US,D,20250417,000000,25.58,25.81,25.48,25.67,16025,0
+PIEQ.US,D,20250421,000000,25.6,25.63,25.195,25.27,23694,0
+PIEQ.US,D,20250422,000000,25.54,25.9599,25.54,25.8247,15522,0
+PIEQ.US,D,20250423,000000,26.17,26.4,26.0385,26.1,16916,0
+PIEQ.US,D,20250424,000000,26.0976,26.78,26.08,26.545,47272,0
+PIEQ.US,D,20250425,000000,26.44,26.49,26.2201,26.41,18945,0
+PIEQ.US,D,20250428,000000,26.51,26.51,26.31,26.4872,40806,0
+PIEQ.US,D,20250429,000000,26.53,26.63,26.4908,26.5898,19261,0
+PIEQ.US,D,20250430,000000,26.3,26.88,26.3,26.74,26721,0
+PIEQ.US,D,20250501,000000,26.74,26.81,26.54,26.54,15351,0
+PIEQ.US,D,20250502,000000,27.12,27.21,26.99,27.09,12748,0
+PIEQ.US,D,20250505,000000,27.26,27.49,27.21,27.2184,22079,0
+PIEQ.US,D,20250506,000000,27.17,27.3,27.1366,27.2054,29731,0
+PIEQ.US,D,20250507,000000,27.083,27.13,26.94,27.0828,21996,0
+PIEQ.US,D,20250508,000000,26.94,27.12,26.94,27.01,21235,0
+PIEQ.US,D,20250509,000000,27.12,27.1999,26.9706,27.0887,78899,0
+PIEQ.US,D,20250512,000000,27.34,27.57,27.33,27.44,25342,0
+PIEQ.US,D,20250513,000000,27.57,27.75,27.31,27.46,25988,0
+PIEQ.US,D,20250514,000000,27.72,27.72,26.7,27.4914,26368,0
+PIEQ.US,D,20250515,000000,27.6,27.7,27.43,27.6,88491,0
+PIEQ.US,D,20250516,000000,27.59,27.77,27.53,27.63,20628,0
+PIEQ.US,D,20250519,000000,27.6,27.83,27.5301,27.755,12262,0
+PIEQ.US,D,20250520,000000,27.6911,27.98,27.6911,27.85,12586,0
+PIEQ.US,D,20250521,000000,27.89,28.04,27.63,27.6822,47193,0
+PIEQ.US,D,20250527,000000,27.965,28.11,27.85,28.01,20178,0
+PIEQ.US,D,20250528,000000,27.86,28.04,27.8205,27.8353,25797,0
+PIEQ.US,D,20250530,000000,28.01,28.03,27.77,27.9,14239,0
+PIEQ.US,D,20250602,000000,28.04,28.46,28.03,28.15,34152,0
+PIEQ.US,D,20250603,000000,28.145,28.35,28.07,28.14,40141,0
+PIEQ.US,D,20250604,000000,28.27,28.79,28.27,28.34,12553,0
+PIEQ.US,D,20250605,000000,28.46,28.77,28.45,28.6,26143,0
+PIEQ.US,D,20250606,000000,28.63,28.6793,28.52,28.56,16194,0
+PIEQ.US,D,20250609,000000,28.63,28.79,28.6,28.69,22645,0
+PIEQ.US,D,20250610,000000,28.77,28.77,28.53,28.68,17750,0
+PIEQ.US,D,20250611,000000,28.68,28.96,28.64,28.76,36578,0
+PIEQ.US,D,20250612,000000,28.95,29.01,28.68,28.88,31525,0
+PIEQ.US,D,20250613,000000,28.52,28.81,28.41,28.55,40360,0
+PIEQ.US,D,20250616,000000,28.8,28.9799,28.7,28.785,15292,0
+PIEQ.US,D,20250617,000000,28.64,28.69,28.32,28.43,29027,0
+PIEQ.US,D,20250618,000000,28.45,28.64,28.37,28.37,46602,0
+PIEQ.US,D,20250620,000000,28.52,28.52,28.1024,28.115,15039,0
+PIEQ.US,D,20250623,000000,28.13,28.41,27.82,28.28,22812,0
+PIEQ.US,D,20250624,000000,28.72,28.955,28.68,28.84,47033,0
+PIEQ.US,D,20250625,000000,28.71,28.79,28.55,28.7372,178981,0
+PIEQ.US,D,20250626,000000,29.03,29.07,28.786,29.06,86335,0
+PIEQ.US,D,20250627,000000,29.13,29.275,29,29.09,32521,0
+PIEQ.US,D,20250630,000000,29.16,29.205,29.06,29.186,32166,0
+PIEQ.US,D,20250701,000000,29.31,31.41,29.04,29.14,83914,0
+PIEQ.US,D,20250702,000000,28.97,29.18,28.9,29.141,69241,0
+PIEQ.US,D,20250703,000000,29.23,29.29,29.21,29.2426,18101,0
+PIEQ.US,D,20250707,000000,29.02,29.14,28.9,28.96,42164,0
+PIEQ.US,D,20250708,000000,29.01,29.225,28.94,29.17,26265,0
+PIEQ.US,D,20250709,000000,29.27,29.34,29.13,29.3,69990,0
+PIEQ.US,D,20250710,000000,29.36,29.36,29.16,29.16,106167,0
+PIEQ.US,D,20250711,000000,28.96,29.1999,28.96,29.17,29588,0
+PIEQ.US,D,20250714,000000,28.96,29.13,28.95,29.11,28094,0
+PIEQ.US,D,20250715,000000,29.18,29.18,28.97,29.02,35438,0
+PIEQ.US,D,20250716,000000,28.96,29.01,28.77,28.94,27446,0
+PIEQ.US,D,20250717,000000,29.02,29.21,28.96,29.21,23160,0
+PIEQ.US,D,20250718,000000,29.23,29.25,29.0591,29.1,35167,0
+PIEQ.US,D,20250721,000000,29.1,29.33,29.01,29.21,21487,0
+PIEQ.US,D,20250722,000000,29.11,29.33,29.07,29.26,47908,0
+PIEQ.US,D,20250723,000000,29.61,29.97,29.61,29.78,32173,0
+PIEQ.US,D,20250724,000000,29.93,30.03,29.7601,29.8,29170,0
+PIEQ.US,D,20250725,000000,29.59,29.68,29.49,29.64,14398,0
+PIEQ.US,D,20250728,000000,29.56,29.61,29.35,29.43,36826,0
+PIEQ.US,D,20250729,000000,29.66,29.66,29.44,29.4733,33963,0
+PIEQ.US,D,20250730,000000,29.51,29.555,29.25,29.28,27677,0
+PIEQ.US,D,20250731,000000,29.07,29.23,28.96,29.04,24370,0
+PIEQ.US,D,20250801,000000,28.8,28.9,28.61,28.87,83908,0
+PIEQ.US,D,20250804,000000,29.07,29.36,29.07,29.27,22964,0
+PIEQ.US,D,20250805,000000,29.43,29.5299,29.38,29.48,20388,0
+PIEQ.US,D,20250806,000000,29.64,29.78,29.52,29.677,41914,0
+PIEQ.US,D,20250807,000000,30.02,30.02,29.74,30,30389,0
+PIEQ.US,D,20250808,000000,29.87,30.04,29.86,29.92,32875,0
+PIEQ.US,D,20250811,000000,29.81,29.98,29.76,29.85,26286,0
+PIEQ.US,D,20250812,000000,29.97,30.18,29.81,30,16956,0
+PIEQ.US,D,20250813,000000,30.3,30.52,30.2869,30.32,30889,0
+PIEQ.US,D,20250814,000000,30.23,30.37,30.22,30.27,29286,0
+PIEQ.US,D,20250815,000000,30.3411,30.47,30.27,30.443,23551,0
+PIEQ.US,D,20250818,000000,30.3,30.83,30.29,30.357,28596,0
+PIEQ.US,D,20250819,000000,30.34,30.66,30.22,30.23,35316,0
+PIEQ.US,D,20250820,000000,30.35,30.35,30.1,30.2,23864,0
+PIEQ.US,D,20250821,000000,30.22,30.28,30.01,30.215,30898,0
+PIEQ.US,D,20250822,000000,30.27,30.64,30.27,30.49,37057,0
+PIEQ.US,D,20250825,000000,30.6,30.6,30.31,30.36,25121,0
+PIEQ.US,D,20250826,000000,30.31,30.35,30.27,30.332,28066,0
+PIEQ.US,D,20250827,000000,30.04,30.2,29.89,30.15,23351,0
+PIEQ.US,D,20250828,000000,30.29,30.4899,30.12,30.35,14770,0
+PIEQ.US,D,20250829,000000,30.39,30.39,30.1905,30.21,15659,0
+PIEQ.US,D,20250902,000000,29.81,30.1,29.8,29.99,28216,0
+PIEQ.US,D,20250903,000000,30.12,30.24,29.91,30.14,32111,0
+PIEQ.US,D,20250904,000000,30.21,30.35,30.1715,30.3247,21443,0
+PIEQ.US,D,20250905,000000,30.53,30.53,30.35,30.4824,13995,0
+PIEQ.US,D,20250908,000000,30.69,30.79,30.59,30.747,35149,0
+PIEQ.US,D,20250909,000000,30.865,31.05,30.86,30.917,33376,0
+PIEQ.US,D,20250910,000000,31.11,31.11,30.89,30.93,25589,0
+PIEQ.US,D,20250911,000000,31.0906,31.44,31.0906,31.333,41240,0
+PIEQ.US,D,20250912,000000,31.28,31.33,31.19,31.26,21229,0
+PIEQ.US,D,20250915,000000,31.38,31.489,31.3405,31.48,22656,0
+PIEQ.US,D,20250916,000000,31.51,31.516,31.36,31.36,12388,0
+PIEQ.US,D,20250917,000000,31.42,31.55,31.3075,31.33,12202,0
+PIEQ.US,D,20250918,000000,31.39,31.49,31.18,31.41,37186,0
+PIEQ.US,D,20250919,000000,31.28,31.31,31.16,31.19,38515,0
+PIEQ.US,D,20250922,000000,31.29,31.41,31.25,31.33,23463,0
+PIEQ.US,D,20250923,000000,31.41,31.501,31.29,31.31,38047,0
+PIEQ.US,D,20250924,000000,31.15,31.44,31.15,31.25,43097,0
+PIEQ.US,D,20250925,000000,31.1,31.13,30.97,31.07,28907,0
+PIEQ.US,D,20250926,000000,31.09,31.27,30.96,31.25,20263,0
+PIEQ.US,D,20250929,000000,31.48,31.515,31.45,31.465,29510,0
+PIEQ.US,D,20250930,000000,31.52,31.65,31.5065,31.65,21237,0
+PIEQ.US,D,20251001,000000,31.95,32.1925,31.78,32.15,21596,0
+PIEQ.US,D,20251002,000000,32.33,32.33,32.11,32.26,24838,0
+PIEQ.US,D,20251003,000000,32.35,32.41,32.305,32.32,23026,0
+PIEQ.US,D,20251006,000000,32.56,32.56,32.31,32.31,18505,0
+PIEQ.US,D,20251007,000000,32.3,32.3,31.94,31.94,38036,0
+PIEQ.US,D,20251008,000000,32.065,32.15,32.01,32.1239,51699,0
+PIEQ.US,D,20251009,000000,32.18,32.18,31.8801,31.91,21718,0
+PIEQ.US,D,20251010,000000,31.88,31.88,31.18,31.18,22931,0
+PIEQ.US,D,20251013,000000,31.59,31.775,31.59,31.7,37134,0
+PIEQ.US,D,20251014,000000,31.37,31.809,31.31,31.64,36736,0
+PIEQ.US,D,20251015,000000,31.87,31.93,31.64,31.8,28527,0
+PIEQ.US,D,20251016,000000,31.85,31.9782,31.71,31.795,24545,0
+PIEQ.US,D,20251017,000000,31.54,31.76,31.54,31.63,26972,0
+PIEQ.US,D,20251020,000000,31.81,32.11,31.8,32,17336,0
+PIEQ.US,D,20251021,000000,31.79,31.99,31.74,31.89,63398,0
+PIEQ.US,D,20251022,000000,32,32,31.6596,31.76,23213,0
+PIEQ.US,D,20251023,000000,31.89,31.92,31.815,31.8188,26694,0
+PIEQ.US,D,20251024,000000,31.86,31.92,31.79,31.79,21206,0
+PIEQ.US,D,20251027,000000,32.0607,32.15,32.02,32.15,26044,0
+PIEQ.US,D,20251028,000000,31.94,32.09,31.92,31.96,21887,0
+PIEQ.US,D,20251029,000000,32.0799,32.7,31.93,32.05,26933,0
+PIEQ.US,D,20251030,000000,31.88,31.89,31.7507,31.77,116958,0
+PIEQ.US,D,20251031,000000,31.93,32.21,31.861,32.03,29964,0
+PIEQ.US,D,20251103,000000,32.12,32.25,32.06,32.21,34243,0
+PIEQ.US,D,20251104,000000,31.74,31.97,31.7399,31.805,19216,0
+PIEQ.US,D,20251105,000000,31.69,32.3,31.63,31.78,37822,0
+PIEQ.US,D,20251106,000000,31.73,31.77,31.5301,31.56,37808,0
+PIEQ.US,D,20251107,000000,31.33,31.59,31.315,31.5,32685,0
+PIEQ.US,D,20251110,000000,31.97,32.35,31.92,32.2,40722,0
+PIEQ.US,D,20251111,000000,32.2395,32.45,32.2,32.41,40536,0
+PIEQ.US,D,20251112,000000,32.37,32.61,32.37,32.6,31224,0
+PIEQ.US,D,20251113,000000,32.57,32.57,32.16,32.25,55019,0
+PIEQ.US,D,20251114,000000,31.93,32.13,31.84,32.0201,24110,0
+PIEQ.US,D,20251117,000000,31.989,32.09,31.7304,31.88,32958,0
+PIEQ.US,D,20251118,000000,31.56,31.72,31.3775,31.64,22250,0
+PIEQ.US,D,20251119,000000,31.57,31.69,31.3316,31.6,34227,0
+PIEQ.US,D,20251120,000000,31.77,32.01,31.22,31.24,36912,0
+PIEQ.US,D,20251121,000000,31.67,31.6981,31.26,31.63,23796,0
+PIEQ.US,D,20251124,000000,31.57,31.81,31.57,31.7525,25936,0
+PIEQ.US,D,20251125,000000,31.92,32.2,31.92,32.19,30697,0
+PIEQ.US,D,20251126,000000,32.3113,32.59,32.3113,32.47,19690,0
+PIEQ.US,D,20251128,000000,32.425,32.6,32.41,32.59,33525,0
+PIEQ.US,D,20251201,000000,32.55,32.61,32.4012,32.47,29926,0
+PIEQ.US,D,20251202,000000,32.49,32.59,32.43,32.575,33906,0
+PIEQ.US,D,20251203,000000,32.53,32.76,32.49,32.73,25119,0
+PIEQ.US,D,20251204,000000,32.64,32.71,32.62,32.64,20492,0
+PIEQ.US,D,20251205,000000,32.72,32.775,32.595,32.63,16425,0
+PIEQ.US,D,20251208,000000,32.66,32.6999,32.4,32.55,57573,0
+PIEQ.US,D,20251209,000000,32.6,32.6,32.44,32.44,19128,0
+PIEQ.US,D,20251210,000000,32.56,32.845,32.22,32.845,65043,0
+PIEQ.US,D,20251211,000000,32.82,32.93,32.79,32.81,24342,0
+PIEQ.US,D,20251212,000000,32.75,32.89,32.51,32.63,24174,0
+PIEQ.US,D,20251215,000000,32.79,32.79,32.57,32.63,38801,0
+PIEQ.US,D,20251216,000000,32.66,32.66,32.3901,32.535,33095,0
+PIEQ.US,D,20251217,000000,32.71,32.72,32.34,32.4,25771,0
+PIEQ.US,D,20251218,000000,32.77,32.8335,32.6569,32.72,27034,0
+PIEQ.US,D,20251219,000000,32.91,33.03,32.81,32.92,20562,0
+PIEQ.US,D,20251222,000000,33.01,33.06,32.82,33.02,69139,0
+PIEQ.US,D,20251223,000000,33.18,33.21,32.99,33.11,20951,0
+PIEQ.US,D,20251224,000000,33.13,33.26,33.05,33.24,24859,0
+PIEQ.US,D,20251226,000000,33.3,33.47,33.26,33.47,23941,0
+PIEQ.US,D,20251229,000000,32.8466,33.01,32.8028,33,13964,0
+PIEQ.US,D,20251230,000000,33.03,33.13,32.98,33.0303,29694,0
+PIEQ.US,D,20251231,000000,32.93,32.99,32.8296,32.96,43248,0
+PIEQ.US,D,20260102,000000,33.41,33.59,33.37,33.51,24379,0
+PIEQ.US,D,20260105,000000,33.73,34.08,33.69,34.08,17273,0
+PIEQ.US,D,20260106,000000,34.17,34.29,34.13,34.14,25920,0
+PIEQ.US,D,20260107,000000,34.08,34.08,33.87,33.97,23651,0
+PIEQ.US,D,20260108,000000,33.88,34.06,33.82,34.06,22735,0
+PIEQ.US,D,20260109,000000,34.07,34.22,34.03,34.14,29010,0
+PIEQ.US,D,20260112,000000,34.418,34.42,34.225,34.33,24802,0
+PIEQ.US,D,20260113,000000,34.22,34.22,34.0206,34.102,39874,0
+PIEQ.US,D,20260114,000000,34.04,34.15,33.92,34.03,18891,0
+PIEQ.US,D,20260115,000000,34.16,34.3894,34.16,34.21,28089,0
+PIEQ.US,D,20260116,000000,34.28,34.545,34.1017,34.2,144268,0
+PIEQ.US,D,20260120,000000,33.83,34.0499,33.65,33.711,28807,0
+PIEQ.US,D,20260121,000000,34.02,34.49,33.945,34.28,32916,0
+PIEQ.US,D,20260122,000000,34.41,34.49,34.25,34.26,52778,0
+PIEQ.US,D,20260123,000000,34.26,34.65,34.19,34.51,20646,0
+PIEQ.US,D,20260126,000000,34.78,34.79,34.62,34.685,23699,0
+PIEQ.US,D,20260127,000000,35.23,35.44,35.13,35.44,17752,0
+PIEQ.US,D,20260128,000000,35.3,35.5,34.9111,35.17,28626,0
+PIEQ.US,D,20260129,000000,35.26,35.26,34.7501,35.21,24651,0
+PIEQ.US,D,20260130,000000,35.09,35.1,34.45,34.55,37349,0
+PIEQ.US,D,20260202,000000,34.72,34.99,34.64,34.87,23638,0
+PIEQ.US,D,20260203,000000,35.15,35.23,34.82,35.09,36804,0
+PIEQ.US,D,20260204,000000,35.27,35.27,34.705,34.9,41314,0
+PIEQ.US,D,20260205,000000,34.64,34.86,34.4501,34.58,27268,0
+PIEQ.US,D,20260206,000000,34.835,35.31,34.79,35.3,62750,0
+PIEQ.US,D,20260209,000000,35.4,35.63,35.4,35.61,42747,0
+PIEQ.US,D,20260210,000000,35.76,35.76,35.53,35.56,39317,0
+PIEQ.US,D,20260211,000000,35.79,35.885,35.462,35.74,37479,0
+PIEQ.US,D,20260212,000000,35.76,35.8,35.21,35.34,51760,0
+PIEQ.US,D,20260213,000000,35.3,35.46,35.14,35.45,28314,0
+PIEQ.US,D,20260217,000000,35.08,35.41,34.85,35.32,54989,0
+PIEQ.US,D,20260218,000000,35.42,35.69,35.42,35.64,41012,0
diff --git a/daily/us/nyse stocks/2/pipe.us.txt b/daily/us/nyse stocks/2/pipe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ebed7d400fd69f9fc1fe11d75f3443df90d88e1e
--- /dev/null
+++ b/daily/us/nyse stocks/2/pipe.us.txt	
@@ -0,0 +1,187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PIPE.US,D,20250225,000000,24.35,24.35,23.9399,24.2531,435,0
+PIPE.US,D,20250226,000000,24.47,24.71,24.32,24.4434,18072,0
+PIPE.US,D,20250303,000000,25.1,25.24,24.6143,24.6143,10170,0
+PIPE.US,D,20250304,000000,24.02,24.39,24.02,24.2402,10181,0
+PIPE.US,D,20250305,000000,24.02,24.188,24.01,24.188,10817,0
+PIPE.US,D,20250306,000000,23.89,23.89,23.5127,23.5127,100120,0
+PIPE.US,D,20250307,000000,23.68,23.68,23.6116,23.6116,10001,0
+PIPE.US,D,20250310,000000,23.58,23.6825,23.58,23.6825,10040,0
+PIPE.US,D,20250311,000000,23.91,23.9591,23.9063,23.9063,10666,0
+PIPE.US,D,20250312,000000,24.13,24.2281,24.13,24.2281,10011,0
+PIPE.US,D,20250313,000000,24.12,24.12,24.0238,24.0238,10430,0
+PIPE.US,D,20250314,000000,24.48,24.6,24.48,24.523,10106,0
+PIPE.US,D,20250317,000000,25,25.08,24.993,24.993,10603,0
+PIPE.US,D,20250318,000000,24.96,24.9714,24.93,24.9714,10161,0
+PIPE.US,D,20250319,000000,25.13,25.2699,25.13,25.2699,10003,0
+PIPE.US,D,20250320,000000,25.37,25.4225,25.37,25.4225,10021,0
+PIPE.US,D,20250321,000000,25.21,25.21,25.1992,25.1992,10030,0
+PIPE.US,D,20250324,000000,25.41,25.5478,25.41,25.5478,10764,0
+PIPE.US,D,20250325,000000,25.6,25.72,25.5011,25.5011,10120,0
+PIPE.US,D,20250326,000000,25.45,25.45,25.4101,25.4101,10520,0
+PIPE.US,D,20250327,000000,25.28,25.385,25.28,25.385,10010,0
+PIPE.US,D,20250328,000000,25.07,25.169,25.07,25.169,10691,0
+PIPE.US,D,20250331,000000,25.25,25.25,25.24,25.245,10495,0
+PIPE.US,D,20250401,000000,24.95,25.3802,24.95,25.3802,10090,0
+PIPE.US,D,20250402,000000,25.47,25.6932,25.47,25.6932,12217,0
+PIPE.US,D,20250403,000000,24.97,24.975,24.97,24.975,50005,0
+PIPE.US,D,20250404,000000,23.04,23.04,23,23,100981,0
+PIPE.US,D,20250407,000000,21.96,22.137,21.96,22.137,1369,0
+PIPE.US,D,20250408,000000,22.25,22.25,21.6628,21.6628,10787,0
+PIPE.US,D,20250409,000000,21.14,23.015,21.0715,23.015,4521,0
+PIPE.US,D,20250410,000000,22.44,22.44,21.83,22.02,10854,0
+PIPE.US,D,20250411,000000,22.12,22.5594,22.12,22.5594,179,0
+PIPE.US,D,20250414,000000,22.95,23.14,22.95,23.09,649,0
+PIPE.US,D,20250415,000000,23.455,23.56,23.455,23.455,21067,0
+PIPE.US,D,20250416,000000,23.61,23.62,23.34,23.4123,10525,0
+PIPE.US,D,20250421,000000,23.24,23.24,22.84,22.9,20780,0
+PIPE.US,D,20250422,000000,23.2648,23.4,23.2648,23.3844,4785,0
+PIPE.US,D,20250423,000000,23.48,23.483,23.38,23.483,2298,0
+PIPE.US,D,20250424,000000,23.6995,23.9318,23.6995,23.9318,20336,0
+PIPE.US,D,20250425,000000,23.85,23.9089,23.85,23.9089,550,0
+PIPE.US,D,20250428,000000,24.09,24.1309,24.09,24.1309,10005,0
+PIPE.US,D,20250429,000000,23.9,24.01,23.9,23.9952,22411,0
+PIPE.US,D,20250430,000000,23.41,23.499,23.41,23.499,10309,0
+PIPE.US,D,20250501,000000,23.62,23.62,23.3872,23.3872,778,0
+PIPE.US,D,20250502,000000,23.6335,23.72,23.6335,23.7026,10507,0
+PIPE.US,D,20250505,000000,23.41,23.42,23.3623,23.3623,25223,0
+PIPE.US,D,20250506,000000,23.32,23.32,23.3057,23.3057,507,0
+PIPE.US,D,20250507,000000,23.5,23.63,23.5,23.6292,3228,0
+PIPE.US,D,20250508,000000,23.68,23.71,23.6317,23.6317,3204,0
+PIPE.US,D,20250509,000000,23.6277,23.6277,23.61,23.613,340,0
+PIPE.US,D,20250512,000000,23.85,23.94,23.72,23.752,26180,0
+PIPE.US,D,20250513,000000,24.03,24.21,24.03,24.1312,1761,0
+PIPE.US,D,20250514,000000,24.1,24.2347,24.08,24.2347,25120,0
+PIPE.US,D,20250515,000000,24.08,24.2647,24.08,24.2647,25164,0
+PIPE.US,D,20250516,000000,24.1295,24.1916,24.1295,24.1916,303,0
+PIPE.US,D,20250519,000000,24.01,24.01,24.0046,24.0046,30087,0
+PIPE.US,D,20250521,000000,23.85,23.85,23.7598,23.7598,25067,0
+PIPE.US,D,20250528,000000,24.03,24.03,23.9618,23.9618,26152,0
+PIPE.US,D,20250530,000000,23.8,23.9,23.8,23.8756,27335,0
+PIPE.US,D,20250602,000000,24.14,24.157,24.11,24.157,25022,0
+PIPE.US,D,20250604,000000,24.17,24.17,24.0752,24.0752,25003,0
+PIPE.US,D,20250605,000000,24.07,24.21,24.07,24.165,27374,0
+PIPE.US,D,20250606,000000,24.23,24.35,24.23,24.3072,2072,0
+PIPE.US,D,20250609,000000,24.17,24.17,23.9507,23.9507,208,0
+PIPE.US,D,20250611,000000,24.085,24.2,24.085,24.1993,2423,0
+PIPE.US,D,20250612,000000,24.29,24.3463,24.29,24.3463,2078,0
+PIPE.US,D,20250613,000000,24.485,24.485,24.4331,24.4331,147,0
+PIPE.US,D,20250616,000000,24.304,24.32,24.1696,24.1696,25104,0
+PIPE.US,D,20250617,000000,24.1,24.1,24.0591,24.0591,2087,0
+PIPE.US,D,20250618,000000,24.01,24.0996,24.01,24.0996,25026,0
+PIPE.US,D,20250623,000000,24.22,24.22,23.9051,23.9051,453,0
+PIPE.US,D,20250624,000000,23.88,24.11,23.88,24.0873,27065,0
+PIPE.US,D,20250625,000000,23.94,24,23.9099,23.9099,25698,0
+PIPE.US,D,20250626,000000,24.3,24.39,24.3,24.39,4356,0
+PIPE.US,D,20250627,000000,24.4667,24.4667,24.3769,24.3769,146,0
+PIPE.US,D,20250630,000000,24.35,24.4976,24.35,24.4976,25029,0
+PIPE.US,D,20250701,000000,24.15,24.15,24.03,24.03,25599,0
+PIPE.US,D,20250702,000000,24.0095,24.2347,23.86,24.2347,25315,0
+PIPE.US,D,20250703,000000,24.14,24.2043,24.14,24.2043,25154,0
+PIPE.US,D,20250708,000000,23.79,23.9451,23.79,23.9451,25659,0
+PIPE.US,D,20250709,000000,23.83,23.83,23.7951,23.7951,25336,0
+PIPE.US,D,20250711,000000,23.91,23.9338,23.8806,23.8806,25225,0
+PIPE.US,D,20250715,000000,23.96,23.96,23.96,23.96,26511,0
+PIPE.US,D,20250717,000000,23.72,23.86,23.72,23.849,25235,0
+PIPE.US,D,20250721,000000,23.7001,24.15,23.523,23.523,25981,0
+PIPE.US,D,20250722,000000,23.59,23.59,23.5578,23.5578,134,0
+PIPE.US,D,20250723,000000,23.602,23.6354,23.59,23.6354,2567,0
+PIPE.US,D,20250725,000000,23.71,23.71,23.6326,23.6326,25005,0
+PIPE.US,D,20250728,000000,23.62,23.6228,23.62,23.6228,25013,0
+PIPE.US,D,20250730,000000,23.96,23.97,23.9438,23.9438,25511,0
+PIPE.US,D,20250731,000000,24.27,24.31,24.1486,24.2013,25393,0
+PIPE.US,D,20250801,000000,23.96,24.0726,23.96,24.0726,50213,0
+PIPE.US,D,20250804,000000,24.255,24.255,24.2467,24.2467,266,0
+PIPE.US,D,20250805,000000,23.77,24.0028,23.77,24.0028,50038,0
+PIPE.US,D,20250807,000000,24.037,24.039,23.9555,23.9555,1765,0
+PIPE.US,D,20250808,000000,23.9816,23.9816,23.8573,23.8573,1017,0
+PIPE.US,D,20250811,000000,23.95,23.95,23.8479,23.8479,516,0
+PIPE.US,D,20250812,000000,23.8,23.9188,23.8,23.9188,25353,0
+PIPE.US,D,20250813,000000,23.919,24.0985,23.885,24.0985,1148,0
+PIPE.US,D,20250814,000000,24.109,24.109,24.02,24.0831,718,0
+PIPE.US,D,20250815,000000,24.04,24.07,23.9538,23.9538,50215,0
+PIPE.US,D,20250818,000000,23.85,23.85,23.7778,23.7778,50302,0
+PIPE.US,D,20250819,000000,23.74,23.79,23.7146,23.7632,50432,0
+PIPE.US,D,20250820,000000,23.84,24.0959,23.84,23.9997,322,0
+PIPE.US,D,20250821,000000,24.06,24.06,24.0495,24.0495,50205,0
+PIPE.US,D,20250822,000000,24.1874,24.1874,24.084,24.084,2360,0
+PIPE.US,D,20250825,000000,24.118,24.19,23.93,23.93,51958,0
+PIPE.US,D,20250826,000000,23.86,23.94,23.86,23.94,50719,0
+PIPE.US,D,20250827,000000,24.02,24.14,24.02,24.0634,50470,0
+PIPE.US,D,20250828,000000,24.03,24.25,24.03,24.25,50493,0
+PIPE.US,D,20250829,000000,24.31,24.34,24.2924,24.2924,50451,0
+PIPE.US,D,20250903,000000,24.1,24.1,24.05,24.0666,50457,0
+PIPE.US,D,20250905,000000,23.95,23.9585,23.86,23.9585,239,0
+PIPE.US,D,20250909,000000,23.9625,23.9625,23.881,23.881,265,0
+PIPE.US,D,20250912,000000,24.23,24.23,24.1988,24.1988,161,0
+PIPE.US,D,20250917,000000,24.3386,24.3386,24.2372,24.2372,522,0
+PIPE.US,D,20250918,000000,24.39,24.3974,24.39,24.3974,616,0
+PIPE.US,D,20250923,000000,24.15,24.41,24.15,24.3174,4597,0
+PIPE.US,D,20250924,000000,24.5525,24.635,24.5525,24.635,406,0
+PIPE.US,D,20250925,000000,24.65,24.6726,24.65,24.6726,292,0
+PIPE.US,D,20250926,000000,24.92,24.92,24.7264,24.7264,364,0
+PIPE.US,D,20250929,000000,24.49,24.52,24.45,24.52,7337,0
+PIPE.US,D,20250930,000000,24.49,24.5321,24.49,24.5321,835,0
+PIPE.US,D,20251002,000000,24.4412,24.4412,24.2367,24.2367,758,0
+PIPE.US,D,20251003,000000,24.41,24.41,24.41,24.41,1348,0
+PIPE.US,D,20251006,000000,24.41,24.41,24.175,24.175,946,0
+PIPE.US,D,20251007,000000,24.115,24.2128,24.11,24.2128,570,0
+PIPE.US,D,20251008,000000,24.1405,24.2454,24.1405,24.2454,614,0
+PIPE.US,D,20251009,000000,24.02,24.02,23.6795,23.7068,748,0
+PIPE.US,D,20251010,000000,23.67,23.7284,23.2424,23.2424,753,0
+PIPE.US,D,20251013,000000,23.3501,23.4112,23.3501,23.4112,441,0
+PIPE.US,D,20251014,000000,23.1501,23.3272,23.1501,23.3272,2639,0
+PIPE.US,D,20251015,000000,23.55,23.55,23.4,23.4,608,0
+PIPE.US,D,20251016,000000,23.26,23.26,23,23.0667,1079,0
+PIPE.US,D,20251017,000000,22.96,23.1094,22.96,23.1094,350,0
+PIPE.US,D,20251020,000000,23.25,23.25,23.2146,23.2146,307,0
+PIPE.US,D,20251021,000000,23.185,23.19,23.185,23.19,256,0
+PIPE.US,D,20251022,000000,23.185,23.4883,23.185,23.4883,334,0
+PIPE.US,D,20251023,000000,23.34,23.39,23.34,23.3601,242,0
+PIPE.US,D,20251024,000000,23.16,23.1621,23.16,23.1621,216,0
+PIPE.US,D,20251027,000000,23.16,23.2191,23.16,23.2191,339,0
+PIPE.US,D,20251028,000000,23.17,23.1975,23.17,23.1975,209,0
+PIPE.US,D,20251029,000000,22.95,22.9658,22.95,22.9658,232,0
+PIPE.US,D,20251030,000000,23.04,23.105,23.04,23.0422,288,0
+PIPE.US,D,20251031,000000,23.05,23.1243,23.05,23.1243,122,0
+PIPE.US,D,20251103,000000,23.08,23.1004,23.08,23.1004,474,0
+PIPE.US,D,20251104,000000,22.85,22.85,22.8242,22.8242,137,0
+PIPE.US,D,20251106,000000,23.19,23.19,23.1,23.1706,342,0
+PIPE.US,D,20251107,000000,23.21,23.3839,23.18,23.3839,266,0
+PIPE.US,D,20251111,000000,23.6,23.6309,23.6,23.6309,745,0
+PIPE.US,D,20251114,000000,23.9,23.9644,23.9,23.9644,309,0
+PIPE.US,D,20251118,000000,23.8,23.83,23.7898,23.7898,412,0
+PIPE.US,D,20251126,000000,23.9,23.9,23.7916,23.7916,493,0
+PIPE.US,D,20251128,000000,23.79,24.1209,23.79,24.1209,220,0
+PIPE.US,D,20251201,000000,24.22,24.22,24.1888,24.1888,854,0
+PIPE.US,D,20251202,000000,24.11,24.11,23.8942,23.8942,200,0
+PIPE.US,D,20251204,000000,23.74,24.4717,23.74,24.4717,2170,0
+PIPE.US,D,20251205,000000,24.55,24.55,24.4936,24.4936,184,0
+PIPE.US,D,20251208,000000,24.2334,24.52,24.2334,24.2966,789,0
+PIPE.US,D,20251209,000000,24.4762,24.4762,24.2044,24.2044,2471,0
+PIPE.US,D,20251210,000000,24.05,24.0624,24.01,24.0624,393,0
+PIPE.US,D,20251212,000000,24.27,24.27,24.1339,24.1339,258,0
+PIPE.US,D,20251215,000000,23.9859,24.1143,23.9859,24.1143,218,0
+PIPE.US,D,20251216,000000,23.645,23.645,23.645,23.645,142,0
+PIPE.US,D,20251217,000000,23.82,23.82,23.82,23.82,2573,0
+PIPE.US,D,20251219,000000,23.6626,23.6626,23.6626,23.6626,260,0
+PIPE.US,D,20251224,000000,24.03,24.03,24.0133,24.0133,161,0
+PIPE.US,D,20251230,000000,24.15,24.1698,24.15,24.1698,661,0
+PIPE.US,D,20260105,000000,23.7999,24.44,23.7999,24.1334,977,0
+PIPE.US,D,20260106,000000,24.04,24.04,23.5986,23.5986,2022,0
+PIPE.US,D,20260108,000000,23.6801,23.777,23.6801,23.777,254,0
+PIPE.US,D,20260109,000000,23.8,23.83,23.8,23.83,141,0
+PIPE.US,D,20260115,000000,24.42,24.42,24.394,24.394,855,0
+PIPE.US,D,20260116,000000,24.6,24.734,24.6,24.734,2540,0
+PIPE.US,D,20260120,000000,24.66,24.66,24.5211,24.5211,2109,0
+PIPE.US,D,20260121,000000,24.74,24.74,24.74,24.74,528,0
+PIPE.US,D,20260126,000000,25.02,25.1361,25.02,25.1361,2839,0
+PIPE.US,D,20260127,000000,25.44,25.44,25.395,25.395,354,0
+PIPE.US,D,20260128,000000,25.75,25.75,25.6932,25.6932,490,0
+PIPE.US,D,20260129,000000,25.9,25.97,25.8908,25.8908,1196,0
+PIPE.US,D,20260202,000000,25.59,25.59,25.5247,25.5247,300,0
+PIPE.US,D,20260210,000000,27,27,26.9487,26.9487,274,0
+PIPE.US,D,20260211,000000,27.32,27.3337,27.32,27.3337,188,0
+PIPE.US,D,20260212,000000,27.36,27.36,27.2889,27.2889,1122,0
+PIPE.US,D,20260213,000000,27.6997,27.965,27.6997,27.8934,2837,0
+PIPE.US,D,20260218,000000,27.92,27.92,27.9199,27.9199,2187,0
diff --git a/daily/us/nyse stocks/2/pm.us.txt b/daily/us/nyse stocks/2/pm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2755169d8523b3f9127b275e1174a1b50260b11d
--- /dev/null
+++ b/daily/us/nyse stocks/2/pm.us.txt	
@@ -0,0 +1,4510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PM.US,D,20080317,000000,28.5274,30.0396,28.095,28.1788,3484399.2158284,0
+PM.US,D,20080318,000000,28.4417,29.6686,27.2431,28.2985,14140219.269693,0
+PM.US,D,20080319,000000,28.2985,29.098,26.7582,28.5839,5271646.6795258,0
+PM.US,D,20080320,000000,28.6413,28.6413,27.8818,28.0415,3006961.5759849,0
+PM.US,D,20080324,000000,28.4193,29.098,28.4193,29.098,2518657.115312,0
+PM.US,D,20080325,000000,29.3239,29.5254,28.872,29.5254,1929391.1492561,0
+PM.US,D,20080326,000000,29.4992,29.9344,28.6978,28.6978,3546104.1897509,0
+PM.US,D,20080327,000000,29.0697,29.6881,28.5274,28.9149,15166786.194292,0
+PM.US,D,20080328,000000,29.0697,29.9519,28.8458,29.132,17459161.612851,0
+PM.US,D,20080331,000000,29.8954,31.209,28.5274,28.8594,34027591.047964,0
+PM.US,D,20080401,000000,29.1564,29.7756,27.9607,28.8594,40878360.051039,0
+PM.US,D,20080402,000000,29.1885,29.7065,28.6122,29.2177,22688230.402012,0
+PM.US,D,20080403,000000,29.098,29.3824,28.7542,29.1262,21802135.18638,0
+PM.US,D,20080404,000000,29.3726,29.3726,28.984,29.3113,11657723.26972,0
+PM.US,D,20080407,000000,29.4407,29.4407,28.8137,28.9071,12443197.948168,0
+PM.US,D,20080408,000000,28.7601,29.1028,28.6481,28.872,14518321.165175,0
+PM.US,D,20080409,000000,28.8137,28.8652,28.0415,28.1739,15628418.109482,0
+PM.US,D,20080410,000000,28.2353,28.4768,27.6715,27.764,25104101.010466,0
+PM.US,D,20080411,000000,27.6667,27.8925,27.432,27.5761,19991596.102837,0
+PM.US,D,20080414,000000,27.5547,27.5878,27.061,27.3872,20213666.02072,0
+PM.US,D,20080415,000000,27.2587,27.5878,27.2587,27.5001,16831903.367905,0
+PM.US,D,20080416,000000,27.6199,28.3054,27.5878,28.2178,26006126.219282,0
+PM.US,D,20080417,000000,28.3696,28.5274,28.1983,28.4417,11674246.876215,0
+PM.US,D,20080418,000000,28.8079,29.0629,28.1739,28.505,16880153.449124,0
+PM.US,D,20080421,000000,28.6413,29.0347,28.0309,28.8886,11445141.921693,0
+PM.US,D,20080422,000000,28.872,29.0405,28.4826,28.5673,9649710.1942023,0
+PM.US,D,20080423,000000,29.098,29.8623,29.0405,29.6686,23719968.335295,0
+PM.US,D,20080424,000000,29.6686,29.9149,29.3824,29.6686,10249344.879954,0
+PM.US,D,20080425,000000,29.7504,29.7698,28.9568,29.2674,19980344.152265,0
+PM.US,D,20080428,000000,29.0629,29.2674,28.9568,29.1379,14692096.840296,0
+PM.US,D,20080429,000000,29.3473,29.7825,28.6773,29.6754,21604781.354886,0
+PM.US,D,20080430,000000,29.4992,29.6754,29.0445,29.1146,15312439.18207,0
+PM.US,D,20080501,000000,29.0016,29.1943,28.8828,28.9568,12483927.215766,0
+PM.US,D,20080502,000000,29.0405,29.1564,28.7542,29.1087,16285726.744511,0
+PM.US,D,20080505,000000,29.024,29.4543,28.8886,28.989,14720446.497433,0
+PM.US,D,20080506,000000,29.0405,29.6414,29.0114,29.5985,13300823.346183,0
+PM.US,D,20080507,000000,29.6482,29.7825,29.2742,29.4914,11202178.458496,0
+PM.US,D,20080508,000000,29.468,29.7874,29.3824,29.7825,11689944.764541,0
+PM.US,D,20080509,000000,29.6102,29.9295,29.3979,29.5731,9625432.6422143,0
+PM.US,D,20080512,000000,29.655,29.9773,29.2674,29.9344,10255827.383789,0
+PM.US,D,20080513,000000,29.9062,30.1448,29.6919,29.9295,10492686.283804,0
+PM.US,D,20080514,000000,29.9597,30.1525,29.8954,30.0512,9432195.0774131,0
+PM.US,D,20080515,000000,29.9597,30.4154,29.726,30.3804,14681524.772095,0
+PM.US,D,20080516,000000,30.3696,30.5235,29.8672,30.4573,12571925.767505,0
+PM.US,D,20080519,000000,30.5186,30.7796,30.1983,30.5985,11533695.060262,0
+PM.US,D,20080520,000000,30.4115,30.7728,30.136,30.1915,12071614.501963,0
+PM.US,D,20080521,000000,30.2616,30.3414,29.5731,29.655,11893384.672989,0
+PM.US,D,20080522,000000,29.5683,30.1087,29.541,29.8283,9000524.2022063,0
+PM.US,D,20080523,000000,29.726,30.2265,29.5254,29.5537,9109400.8940682,0
+PM.US,D,20080527,000000,29.6228,29.6364,29.1652,29.4543,11402129.604977,0
+PM.US,D,20080528,000000,29.4992,29.6102,29.0016,29.1885,23704159.529603,0
+PM.US,D,20080529,000000,29.0746,29.7582,29.0591,29.6812,12947193.108079,0
+PM.US,D,20080530,000000,29.7065,30.2323,29.5615,30.0454,12352626.729746,0
+PM.US,D,20080602,000000,29.7552,30.0678,29.6228,29.7319,15192817.883883,0
+PM.US,D,20080603,000000,29.726,30.022,29.4797,29.4797,11484850.338718,0
+PM.US,D,20080604,000000,29.4914,29.8205,29.3824,29.6414,11230251.849232,0
+PM.US,D,20080605,000000,29.6881,29.8069,29.4047,29.5615,11230336.064269,0
+PM.US,D,20080606,000000,29.3824,29.3872,28.7542,28.8137,17877635.37553,0
+PM.US,D,20080609,000000,28.984,29.0697,28.06,28.2353,17417097.228811,0
+PM.US,D,20080610,000000,27.9607,28.3258,27.689,28.2353,15506606.193318,0
+PM.US,D,20080611,000000,28.2353,28.872,28.0259,28.4475,21676081.707979,0
+PM.US,D,20080612,000000,28.4534,29.3131,28.4534,29.2626,20651989.883862,0
+PM.US,D,20080613,000000,29.2576,29.5985,28.9267,29.4455,12910164.167052,0
+PM.US,D,20080616,000000,29.1943,29.1943,28.6647,28.9431,14461731.741253,0
+PM.US,D,20080617,000000,28.839,29.0785,28.5975,28.8886,9874914.554688,0
+PM.US,D,20080618,000000,28.653,28.8458,28.4251,28.469,17470554.264156,0
+PM.US,D,20080619,000000,28.4135,28.8594,28.356,28.7542,16810960.525985,0
+PM.US,D,20080620,000000,28.5673,28.8652,28.394,28.653,20066819.644247,0
+PM.US,D,20080623,000000,28.7163,28.9267,28.469,28.8925,11614986.192396,0
+PM.US,D,20080624,000000,28.6705,29.4047,28.5547,29.1943,15733392.153281,0
+PM.US,D,20080625,000000,29.355,30.097,29.2412,29.5352,18112685.706273,0
+PM.US,D,20080626,000000,29.1564,29.4047,28.6122,28.6122,21129385.416187,0
+PM.US,D,20080627,000000,28.5897,28.6705,28.0834,28.431,26987791.123894,0
+PM.US,D,20080630,000000,28.4135,28.618,27.8653,28.1788,17479016.848376,0
+PM.US,D,20080701,000000,27.9724,28.8652,27.801,28.7494,19441152.241891,0
+PM.US,D,20080702,000000,28.7981,29.1379,28.4534,28.872,13951481.047303,0
+PM.US,D,20080703,000000,28.8516,29.3872,28.691,29.3686,9031230.8533715,0
+PM.US,D,20080707,000000,29.3686,29.8555,29.1564,29.5839,14715304.245104,0
+PM.US,D,20080708,000000,29.5138,30.8107,29.4183,30.6802,24500077.899669,0
+PM.US,D,20080709,000000,30.6491,31.0561,30.3804,30.8107,18247935.055925,0
+PM.US,D,20080710,000000,30.7475,30.8068,30.0737,30.4904,20298235.377228,0
+PM.US,D,20080711,000000,30.1983,30.7163,29.8117,30.4495,11547618.270732,0
+PM.US,D,20080714,000000,30.3862,30.7475,30.097,30.5595,14545556.51359,0
+PM.US,D,20080715,000000,30.1759,30.7367,29.8507,30.4115,14558947.731508,0
+PM.US,D,20080716,000000,30.1087,30.4495,29.5138,30.1934,12111138.056713,0
+PM.US,D,20080717,000000,30.3541,30.3541,29.0405,29.0746,18083577.086788,0
+PM.US,D,20080718,000000,29.1564,29.3686,28.5975,28.9373,16756085.186172,0
+PM.US,D,20080721,000000,28.9968,29.0941,28.6705,28.8039,7660928.9575327,0
+PM.US,D,20080722,000000,28.6705,29.726,28.5615,29.6969,15647116.928765,0
+PM.US,D,20080723,000000,30.0045,30.0045,29.0347,29.3686,13923264.90181,0
+PM.US,D,20080724,000000,29.3239,30.2918,29.3239,29.9295,15279449.481788,0
+PM.US,D,20080725,000000,29.8205,30.5527,29.8205,30.2684,14137586.009263,0
+PM.US,D,20080728,000000,30.1155,30.3804,29.8623,30.022,8993075.2794698,0
+PM.US,D,20080729,000000,30.0901,30.4729,30.0288,30.4329,12720506.768342,0
+PM.US,D,20080730,000000,30.5595,30.8224,30.0512,30.4495,12892528.305858,0
+PM.US,D,20080731,000000,30.4495,30.689,29.2917,29.468,18401333.773094,0
+PM.US,D,20080801,000000,29.5254,30.0094,29.5254,29.7124,11775522.647469,0
+PM.US,D,20080804,000000,29.726,30.8545,29.2576,30.6491,15709642.485794,0
+PM.US,D,20080805,000000,30.6374,31.686,30.5809,31.4933,22582715.122547,0
+PM.US,D,20080806,000000,31.2986,32.0385,31.2119,31.6822,22190923.148466,0
+PM.US,D,20080807,000000,31.4534,31.5576,30.9811,31.174,16269031.626905,0
+PM.US,D,20080808,000000,31.096,31.6656,31.096,31.4991,16240894.561385,0
+PM.US,D,20080811,000000,31.209,31.8078,31.174,31.8078,17044088.289051,0
+PM.US,D,20080812,000000,31.7279,32.1009,31.6773,31.9207,11726216.797247,0
+PM.US,D,20080813,000000,31.8701,31.945,31.5906,31.686,13688981.749514,0
+PM.US,D,20080814,000000,31.5176,31.8224,31.3463,31.6491,10030982.477729,0
+PM.US,D,20080815,000000,31.6715,31.7786,31.5215,31.7056,11499959.748796,0
+PM.US,D,20080818,000000,31.7591,31.7786,31.3287,31.3852,10066223.389736,0
+PM.US,D,20080819,000000,31.2431,31.4894,31.0648,31.1009,10012267.226243,0
+PM.US,D,20080820,000000,31.1233,31.209,30.8477,31.1564,7732053.6914634,0
+PM.US,D,20080821,000000,30.9226,31.4076,30.5527,31.2762,8225648.2942866,0
+PM.US,D,20080822,000000,31.3783,31.6822,31.0444,31.6822,7611316.0305288,0
+PM.US,D,20080825,000000,31.5498,31.7591,31.1291,31.3054,7712289.8600636,0
+PM.US,D,20080826,000000,31.2635,31.4368,30.9295,31.174,12260147.321824,0
+PM.US,D,20080827,000000,31.2372,31.319,30.6423,30.8663,9568100.6881473,0
+PM.US,D,20080828,000000,30.8136,30.9568,30.5527,30.764,9511105.594229,0
+PM.US,D,20080829,000000,30.6724,31.0697,30.615,30.6374,10621581.506202,0
+PM.US,D,20080902,000000,30.6656,31.5614,30.6374,31.2723,15486323.72053,0
+PM.US,D,20080903,000000,31.2372,31.6539,30.8107,30.8477,14437177.922862,0
+PM.US,D,20080904,000000,30.8107,30.9226,30.3599,30.4495,13716482.067193,0
+PM.US,D,20080905,000000,30.4388,30.9295,30.3765,30.8107,13690095.031226,0
+PM.US,D,20080908,000000,30.8107,31.6082,30.6335,31.3687,29120609.857446,0
+PM.US,D,20080909,000000,31.3969,31.7932,31.2567,31.2567,19697446.32926,0
+PM.US,D,20080910,000000,31.3258,31.4845,30.9937,31.1632,16130429.080956,0
+PM.US,D,20080911,000000,30.9675,31.2723,30.6656,31.2723,15014939.293235,0
+PM.US,D,20080912,000000,31.0318,31.1808,30.3804,30.6277,15010681.298795,0
+PM.US,D,20080915,000000,30.319,30.8789,30.136,30.136,18371870.834245,0
+PM.US,D,20080916,000000,29.6482,30.9519,28.2178,30.6802,27427831.12517,0
+PM.US,D,20080917,000000,30.5186,30.5186,27.4203,27.9451,38815386.393659,0
+PM.US,D,20080918,000000,28.3696,30.097,28.3696,28.5274,39650100.166507,0
+PM.US,D,20080919,000000,29.765,29.9208,28.5274,29.3375,29484693.030282,0
+PM.US,D,20080922,000000,28.989,29.655,28.2917,28.5449,18193016.581581,0
+PM.US,D,20080923,000000,28.4641,28.984,28.101,28.101,14405613.716136,0
+PM.US,D,20080924,000000,28.2655,28.6364,27.9315,28.4086,16063209.049113,0
+PM.US,D,20080925,000000,28.5215,29.6686,28.3317,29.4455,21829997.01251,0
+PM.US,D,20080926,000000,28.9597,29.3131,28.5342,29.0405,16328056.097816,0
+PM.US,D,20080929,000000,28.9207,29.0347,26.7027,26.7027,25674287.135545,0
+PM.US,D,20080930,000000,27.4446,28.3843,27.21,27.4446,25163269.263147,0
+PM.US,D,20081001,000000,27.3648,28.9968,27.0143,28.9714,20540255.0158,0
+PM.US,D,20081002,000000,28.7494,29.6414,27.8127,28.0026,19663077.350991,0
+PM.US,D,20081003,000000,28.469,29.541,28.211,28.3376,21507367.151189,0
+PM.US,D,20081006,000000,27.6394,28.2421,25.1029,26.3142,44558121.720837,0
+PM.US,D,20081007,000000,27.1856,27.2713,24.9432,25.3113,25926919.922823,0
+PM.US,D,20081008,000000,23.9345,25.8293,23.6024,24.5625,32779105.17634,0
+PM.US,D,20081009,000000,24.989,25.6735,21.9384,22.2519,31172098.432383,0
+PM.US,D,20081010,000000,21.1156,25.6735,18.9998,22.6745,51113903.935028,0
+PM.US,D,20081013,000000,23.9617,26.2431,23.6531,25.6648,34718118.407097,0
+PM.US,D,20081014,000000,26.7397,26.7932,24.0737,25.1272,32337600.655028,0
+PM.US,D,20081015,000000,25.0298,25.3892,22.6511,23.2899,25523504.219591,0
+PM.US,D,20081016,000000,23.4798,25.0357,22.4807,24.5372,30603615.094274,0
+PM.US,D,20081017,000000,24.4135,25.9471,24.1955,24.7047,25010998.205866,0
+PM.US,D,20081020,000000,24.9734,25.7241,24.5323,24.7572,19564644.350748,0
+PM.US,D,20081021,000000,24.5829,25.0396,23.7748,24.0553,17123602.689303,0
+PM.US,D,20081022,000000,24.246,24.7436,22.9929,23.2967,25862339.313486,0
+PM.US,D,20081023,000000,23.4904,24.9432,22.8206,24.5118,20862847.904666,0
+PM.US,D,20081024,000000,22.7534,23.6765,22.2519,23.1058,23722982.617417,0
+PM.US,D,20081027,000000,22.8332,22.9628,22.1779,22.285,19466766.964348,0
+PM.US,D,20081028,000000,22.9705,24.5216,21.8342,24.2937,27801737.673985,0
+PM.US,D,20081029,000000,24.2256,25.0084,21.8011,23.7066,21853802.138681,0
+PM.US,D,20081030,000000,24.4096,24.7796,23.25,24.4184,14612174.716021,0
+PM.US,D,20081031,000000,24.2159,25.2879,23.8897,24.7991,20892510.083968,0
+PM.US,D,20081103,000000,24.6638,24.73,24.2256,24.3083,10767126.657652,0
+PM.US,D,20081104,000000,24.9607,25.6414,24.7612,25.5314,17278984.567895,0
+PM.US,D,20081105,000000,25.0649,26.5138,24.8235,25.1156,17534014.402694,0
+PM.US,D,20081106,000000,24.8235,25.1029,23.026,23.322,20564961.859075,0
+PM.US,D,20081107,000000,23.4798,24.4651,23.397,24.0757,12156202.344698,0
+PM.US,D,20081110,000000,24.4651,24.6881,23.5645,24.0231,11063400.293385,0
+PM.US,D,20081111,000000,23.8508,24.1185,23.0036,23.5732,12059204.081124,0
+PM.US,D,20081112,000000,23.3902,23.3902,22.1088,22.3094,23215077.620356,0
+PM.US,D,20081113,000000,22.0115,22.7611,21.1156,22.731,28718315.652025,0
+PM.US,D,20081114,000000,22.4807,22.6258,21.6814,21.915,26537607.318693,0
+PM.US,D,20081117,000000,21.2052,22.8098,21.1994,21.8799,18403173.152746,0
+PM.US,D,20081118,000000,21.8683,22.2519,20.878,21.9939,28469405.785596,0
+PM.US,D,20081119,000000,21.8575,22.1165,20.6706,20.9053,24460266.781378,0
+PM.US,D,20081120,000000,20.6658,22.4953,20.5665,20.8985,34279084.878215,0
+PM.US,D,20081121,000000,21.3843,21.8917,20.5412,21.8274,33635927.450464,0
+PM.US,D,20081124,000000,22.2461,24.6696,21.8166,23.8634,33804759.086696,0
+PM.US,D,20081125,000000,24.1234,24.7105,23.063,23.506,31980611.058553,0
+PM.US,D,20081126,000000,23.0679,24.284,22.7184,24.246,15174888.297073,0
+PM.US,D,20081128,000000,24.1496,24.508,23.7612,24.0553,8154804.9618215,0
+PM.US,D,20081201,000000,23.3396,23.7563,22.4681,22.6375,20523719.085153,0
+PM.US,D,20081202,000000,23.0211,23.1585,22.3094,22.839,22254757.119608,0
+PM.US,D,20081203,000000,22.2519,23.9345,22.2519,23.7398,16034974.417392,0
+PM.US,D,20081204,000000,23.506,23.9345,23.0552,23.3142,18683948.140608,0
+PM.US,D,20081205,000000,22.9842,24.1915,22.805,24.1691,20240321.106989,0
+PM.US,D,20081208,000000,24.6774,24.8176,23.8195,24.3405,17611629.856561,0
+PM.US,D,20081209,000000,23.8508,24.1915,23.8381,23.9471,21468352.994714,0
+PM.US,D,20081210,000000,23.9345,24.3561,23.6336,24.137,18428989.169682,0
+PM.US,D,20081211,000000,23.9111,24.3853,23.6823,23.9345,18556610.896396,0
+PM.US,D,20081212,000000,23.25,23.7981,22.9355,23.5976,15406232.139169,0
+PM.US,D,20081215,000000,23.4213,23.9062,22.8867,23.7008,18864510.315306,0
+PM.US,D,20081216,000000,23.473,23.7338,22.8206,23.4029,28989655.474688,0
+PM.US,D,20081217,000000,23.1058,24.4243,23.1058,23.9792,21966882.393311,0
+PM.US,D,20081218,000000,24.0922,24.5216,23.73,23.9413,23207018.652106,0
+PM.US,D,20081219,000000,24.2032,24.5265,23.8069,23.875,41821487.333045,0
+PM.US,D,20081222,000000,23.9111,24.1185,23.6443,24.0639,17061447.883841,0
+PM.US,D,20081223,000000,23.5976,24.4243,23.5908,23.8069,13364249.593303,0
+PM.US,D,20081224,000000,23.951,24.2937,23.6219,24.2032,4796081.2837396,0
+PM.US,D,20081226,000000,24.2937,24.4924,24.1029,24.2256,5102989.6354439,0
+PM.US,D,20081229,000000,24.246,24.6326,23.9724,24.6258,17805741.409126,0
+PM.US,D,20081230,000000,24.7572,25.1886,24.5372,25.0532,15314578.449416,0
+PM.US,D,20081231,000000,25.0649,25.3892,24.7105,24.8235,13821978.86043,0
+PM.US,D,20090102,000000,24.7991,25.6735,24.6939,25.172,12708685.852762,0
+PM.US,D,20090105,000000,24.9831,25.5186,24.8235,25.3726,11632594.324247,0
+PM.US,D,20090106,000000,25.3726,25.6852,24.4924,24.6696,24629537.979024,0
+PM.US,D,20090107,000000,24.5761,24.9042,24.1749,24.3619,16381001.680862,0
+PM.US,D,20090108,000000,24.2889,24.471,23.9617,24.3619,15306988.825946,0
+PM.US,D,20090109,000000,24.4535,24.7222,24.0231,24.1458,15063816.879182,0
+PM.US,D,20090112,000000,24.1409,24.5508,23.7612,23.8634,15474757.504087,0
+PM.US,D,20090113,000000,23.9004,24.4184,23.7524,24.0737,17419008.499349,0
+PM.US,D,20090114,000000,23.6443,23.8117,23.1974,23.7115,17663736.370275,0
+PM.US,D,20090115,000000,23.5781,23.9287,23.2198,23.6647,16540911.65822,0
+PM.US,D,20090116,000000,23.9218,24.2198,23.359,24.027,16949354.588365,0
+PM.US,D,20090120,000000,23.951,24.4535,23.5781,23.6647,17314749.256352,0
+PM.US,D,20090121,000000,23.9792,23.9792,23.0484,23.6268,18594837.334171,0
+PM.US,D,20090122,000000,23.4496,23.5148,23.0484,23.3697,17100701.334263,0
+PM.US,D,20090123,000000,23.1244,23.6443,22.6803,23.5148,17478611.17838,0
+PM.US,D,20090126,000000,23.5732,24.1779,23.322,23.4642,17091530.111316,0
+PM.US,D,20090127,000000,23.5547,23.8614,22.8332,22.9073,20695058.686272,0
+PM.US,D,20090128,000000,23.2841,23.3025,22.5956,22.8166,16422740.501893,0
+PM.US,D,20090129,000000,22.656,22.9355,22.0592,22.1088,16701512.81509,0
+PM.US,D,20090130,000000,22.2344,22.2559,21.1069,21.1945,33625998.292182,0
+PM.US,D,20090202,000000,20.9277,21.5265,20.9112,21.3435,20988339.607149,0
+PM.US,D,20090203,000000,21.6686,22.0533,21.3805,21.8634,20761622.457033,0
+PM.US,D,20090204,000000,21.9705,22.0825,20.0562,20.9841,35571588.511936,0
+PM.US,D,20090205,000000,20.6035,21.2802,20.435,21.2568,25656599.92372,0
+PM.US,D,20090206,000000,21.2315,21.3737,20.8371,21.0124,22410208.835061,0
+PM.US,D,20090209,000000,20.9676,21.1273,20.8401,20.9472,15260909.849465,0
+PM.US,D,20090210,000000,20.9112,21.0533,20.4827,20.5616,22245613.626003,0
+PM.US,D,20090211,000000,20.7145,20.8585,20.51,20.7524,18228417.70756,0
+PM.US,D,20090212,000000,20.547,20.8089,20.4243,20.6258,20909754.653342,0
+PM.US,D,20090213,000000,20.5927,20.6901,20.3542,20.5362,19851894.653356,0
+PM.US,D,20090217,000000,20.1506,20.1974,19.6853,19.8147,22350310.376386,0
+PM.US,D,20090218,000000,19.9453,20.3289,19.8488,20.1974,23335775.227796,0
+PM.US,D,20090219,000000,20.435,20.5616,20.2043,20.4885,17283822.82448,0
+PM.US,D,20090220,000000,20.136,20.4934,20.1117,20.3289,23199029.520716,0
+PM.US,D,20090223,000000,20.5791,20.5791,19.9852,20.0328,18892019.876098,0
+PM.US,D,20090224,000000,20.1624,20.1624,19.7408,19.9141,21999289.777421,0
+PM.US,D,20090225,000000,19.8459,20.0815,19.6911,19.8576,46138235.111593,0
+PM.US,D,20090226,000000,20.0124,20.2266,19.5138,19.5188,19124227.43583,0
+PM.US,D,20090227,000000,19.2043,19.4613,19.0689,19.0952,24297990.566879,0
+PM.US,D,20090302,000000,18.7057,19.1136,18.5616,18.6863,28553695.794663,0
+PM.US,D,20090303,000000,18.6054,18.8546,18.3999,18.4535,26236339.320452,0
+PM.US,D,20090304,000000,18.7476,19.2402,18.5986,19.1078,26151167.107521,0
+PM.US,D,20090305,000000,18.7057,18.8868,18.2802,18.7983,29602687.540434,0
+PM.US,D,20090306,000000,18.9355,19.0845,18.5489,19.0222,26949941.599761,0
+PM.US,D,20090309,000000,18.8294,19.5587,18.8031,19.4389,21995286.482119,0
+PM.US,D,20090310,000000,19.7349,19.7349,19.0348,19.4273,19329901.096787,0
+PM.US,D,20090311,000000,19.5869,19.6492,19.0894,19.1984,16215215.137132,0
+PM.US,D,20090312,000000,19.2548,19.806,18.9852,19.7642,13442600.388226,0
+PM.US,D,20090313,000000,19.881,20.6258,19.8255,20.547,19879519.239564,0
+PM.US,D,20090316,000000,20.6658,21.3678,20.6346,21.1994,16136631.210338,0
+PM.US,D,20090317,000000,21.0309,22.1253,20.8089,22.0231,24120025.707168,0
+PM.US,D,20090318,000000,21.807,22.3989,21.6511,21.842,21398623.970972,0
+PM.US,D,20090319,000000,21.8274,21.9102,21.1945,21.2315,22474704.202349,0
+PM.US,D,20090320,000000,21.3395,22.0738,21.3395,21.8858,32083537.239131,0
+PM.US,D,20090323,000000,22.0533,22.0533,21.435,21.7485,22884647.597972,0
+PM.US,D,20090324,000000,21.5207,22.3035,21.5207,22.1371,22802939.498702,0
+PM.US,D,20090325,000000,22.3094,22.4106,21.7894,22.0115,13967838.277749,0
+PM.US,D,20090326,000000,22.1419,22.1604,21.6638,21.8527,22323057.568757,0
+PM.US,D,20090327,000000,21.8858,21.9043,21.2636,21.4418,15299186.610859,0
+PM.US,D,20090330,000000,21.3892,21.6131,20.7934,20.9559,15279501.859432,0
+PM.US,D,20090331,000000,20.8839,21.0757,20.249,20.3006,26038937.219364,0
+PM.US,D,20090401,000000,20.0942,20.7524,20.0562,20.6658,19182412.837408,0
+PM.US,D,20090402,000000,20.7884,20.8985,20.361,20.5927,23213879.096595,0
+PM.US,D,20090403,000000,20.5616,20.7641,20.4243,20.6531,17741417.55295,0
+PM.US,D,20090406,000000,20.7047,21.3678,20.5226,21.2996,15164856.437527,0
+PM.US,D,20090407,000000,21.027,21.396,20.8839,21.1001,20604057.14955,0
+PM.US,D,20090408,000000,21.212,21.8799,20.9112,21.8216,15542157.263143,0
+PM.US,D,20090409,000000,22.2285,22.2285,21.3609,21.5148,13848209.790475,0
+PM.US,D,20090413,000000,21.4009,21.5752,21.0942,21.1565,11379542.515809,0
+PM.US,D,20090414,000000,20.9598,20.9959,20.4885,20.7884,14637281.067216,0
+PM.US,D,20090415,000000,20.6658,21.6083,20.6658,21.5654,14168114.98724,0
+PM.US,D,20090416,000000,21.7251,21.7251,21.1205,21.6814,12397356.211608,0
+PM.US,D,20090417,000000,21.7319,21.7777,21.212,21.2928,15641373.874038,0
+PM.US,D,20090420,000000,21.0426,21.4691,20.9345,21.0582,15545213.652784,0
+PM.US,D,20090421,000000,21.0007,21.1896,20.8021,21.0474,12995029.303202,0
+PM.US,D,20090422,000000,20.917,21.2363,20.6843,20.6843,16616974.268963,0
+PM.US,D,20090423,000000,20.7778,21.3094,20.5557,21.1117,15126189.411326,0
+PM.US,D,20090424,000000,21.2568,21.658,21.1351,21.3551,16217084.300151,0
+PM.US,D,20090427,000000,21.0942,21.4807,21.0942,21.2188,12553628.510167,0
+PM.US,D,20090428,000000,20.9959,21.321,20.9112,21.0124,14015687.824036,0
+PM.US,D,20090429,000000,21.027,21.4691,20.8703,21.0192,17147779.594052,0
+PM.US,D,20090430,000000,21.1429,21.3045,20.6463,20.6531,31873490.558318,0
+PM.US,D,20090501,000000,20.6989,21.2267,20.6404,21.212,15556033.231032,0
+PM.US,D,20090504,000000,21.2695,21.7962,21.2267,21.7553,15207206.331083,0
+PM.US,D,20090505,000000,21.6463,21.842,21.212,21.2743,11966498.730419,0
+PM.US,D,20090506,000000,21.508,22.5956,21.2519,22.4184,19912546.939313,0
+PM.US,D,20090507,000000,22.5265,23.3396,22.2607,23.3181,24947825.630869,0
+PM.US,D,20090508,000000,23.4963,23.767,23.1126,23.4496,15331118.488113,0
+PM.US,D,20090511,000000,23.1126,23.3396,22.8508,23.1351,13370085.07917,0
+PM.US,D,20090512,000000,23.2548,24.0639,23.0114,23.8692,18360218.34874,0
+PM.US,D,20090513,000000,23.6092,23.987,23.3181,23.8303,15150554.25939,0
+PM.US,D,20090514,000000,23.8031,24.3619,23.7524,24.2032,16509134.859876,0
+PM.US,D,20090515,000000,24.2198,24.7222,23.875,24.6326,19659660.479912,0
+PM.US,D,20090518,000000,24.7913,24.9315,24.2354,24.3561,17514751.753467,0
+PM.US,D,20090519,000000,24.3025,24.3736,23.951,24.0873,16758680.447133,0
+PM.US,D,20090520,000000,24.2655,24.7991,23.9997,24.6414,13276950.437177,0
+PM.US,D,20090521,000000,24.6073,24.6073,24.137,24.4243,12510282.414341,0
+PM.US,D,20090522,000000,24.0415,24.6356,24.0415,24.3668,9313907.8686568,0
+PM.US,D,20090526,000000,24.2256,24.2889,23.875,24.0347,19009473.150584,0
+PM.US,D,20090527,000000,23.9928,24.0192,23.5732,23.7612,15592115.266398,0
+PM.US,D,20090528,000000,23.6492,24.4651,23.6492,24.2714,12864360.429959,0
+PM.US,D,20090529,000000,24.3736,24.3736,23.9345,24.3288,14395225.483201,0
+PM.US,D,20090601,000000,24.3512,25.0357,24.3512,24.8926,15873370.896178,0
+PM.US,D,20090602,000000,24.8117,25.6083,24.7222,25.4437,12920713.640973,0
+PM.US,D,20090603,000000,25.1827,25.4048,25.0591,25.2129,19041904.155985,0
+PM.US,D,20090604,000000,25.1886,25.4817,24.7864,25.3493,13585261.688159,0
+PM.US,D,20090605,000000,25.5031,25.9286,25.139,25.1604,14920617.424621,0
+PM.US,D,20090608,000000,24.9802,25.657,24.7864,25.4048,11529067.341269,0
+PM.US,D,20090609,000000,25.432,25.432,24.8488,25.0182,19395275.586901,0
+PM.US,D,20090610,000000,25.023,25.2684,24.4135,24.8303,15708703.796234,0
+PM.US,D,20090611,000000,24.7738,25.6648,24.7612,25.0357,18934798.033928,0
+PM.US,D,20090612,000000,24.9179,25.3892,24.6462,24.8303,13439944.533517,0
+PM.US,D,20090615,000000,24.5829,24.8663,24.4379,24.471,18182023.438196,0
+PM.US,D,20090616,000000,24.5878,24.6939,24.0873,24.1107,16237942.927034,0
+PM.US,D,20090617,000000,24.0873,24.1691,23.8614,23.9062,14447214.917473,0
+PM.US,D,20090618,000000,23.987,24.6015,23.9287,24.2655,18914469.345572,0
+PM.US,D,20090619,000000,24.3668,24.4758,23.9617,24.0484,30923011.919778,0
+PM.US,D,20090622,000000,23.7008,23.8245,23.4798,23.7242,24683750.895679,0
+PM.US,D,20090623,000000,23.5683,23.8069,23.5547,23.6531,19233010.669541,0
+PM.US,D,20090624,000000,23.7115,23.9559,23.5839,23.7524,15975196.119198,0
+PM.US,D,20090625,000000,23.6336,24.5683,23.6092,24.5216,15659388.702898,0
+PM.US,D,20090626,000000,23.9062,24.5265,23.8195,24.3083,14373760.918856,0
+PM.US,D,20090629,000000,24.4028,24.7864,24.246,24.7572,13116868.948708,0
+PM.US,D,20090630,000000,24.7991,24.9432,24.2518,24.8838,25174731.751313,0
+PM.US,D,20090701,000000,25.0464,25.4505,24.989,25.1545,16734087.602262,0
+PM.US,D,20090702,000000,24.8722,25.0922,24.4379,24.4992,14906450.812154,0
+PM.US,D,20090706,000000,24.3025,25.2879,24.137,25.1886,13748438.59275,0
+PM.US,D,20090707,000000,25.139,25.5849,24.8994,24.9607,16727910.121184,0
+PM.US,D,20090708,000000,25.0961,25.2402,24.6696,24.8117,15187673.577529,0
+PM.US,D,20090709,000000,24.912,24.912,24.0347,24.1555,13115209.296268,0
+PM.US,D,20090710,000000,24.5683,24.8605,23.9724,24.1613,11973532.740045,0
+PM.US,D,20090713,000000,24.2714,24.6015,24.1302,24.4758,10872163.349223,0
+PM.US,D,20090714,000000,24.4583,24.5216,24.2596,24.3405,10574084.225254,0
+PM.US,D,20090715,000000,24.4651,25.1506,24.3902,25.1204,11881769.159939,0
+PM.US,D,20090716,000000,24.8176,25.0298,24.5372,24.7047,13009058.295974,0
+PM.US,D,20090717,000000,24.8176,25.1458,24.5508,25.1029,11522778.942825,0
+PM.US,D,20090720,000000,25.2275,25.2275,24.6638,25.0757,16179630.175888,0
+PM.US,D,20090721,000000,25.1458,25.3824,24.73,25.0464,10385803.023492,0
+PM.US,D,20090722,000000,24.989,25.246,24.9383,25.0357,9072426.3847117,0
+PM.US,D,20090723,000000,25.3551,26.8166,25.3035,26.2587,19811185.92601,0
+PM.US,D,20090724,000000,26.1866,27.0376,26.0104,26.9861,16716694.116055,0
+PM.US,D,20090727,000000,26.912,27.7455,26.4398,26.6453,15344389.545551,0
+PM.US,D,20090728,000000,26.0961,26.5752,26.0961,26.5187,12804030.625973,0
+PM.US,D,20090729,000000,26.3872,26.7932,26.2645,26.7154,10097316.197657,0
+PM.US,D,20090730,000000,26.765,27.0951,26.617,26.7154,11262227.88803,0
+PM.US,D,20090731,000000,26.6316,27.2382,26.4905,26.5897,11346528.167223,0
+PM.US,D,20090803,000000,26.8332,27.322,26.617,26.7154,16461593.417383,0
+PM.US,D,20090804,000000,26.69,27.0143,26.5596,26.803,8995128.2777533,0
+PM.US,D,20090805,000000,26.765,26.8497,26.5304,26.6822,10994149.857537,0
+PM.US,D,20090806,000000,26.7241,26.8274,26.4398,26.8098,8339923.9916395,0
+PM.US,D,20090807,000000,26.9909,27.0824,26.6453,26.8497,8959446.7773208,0
+PM.US,D,20090810,000000,26.6034,26.9539,26.582,26.9296,10132203.817312,0
+PM.US,D,20090811,000000,26.9218,27.2713,26.6628,26.6968,10715015.008875,0
+PM.US,D,20090812,000000,26.5897,26.9013,26.5187,26.5528,10181195.401665,0
+PM.US,D,20090813,000000,26.5528,26.69,26.2772,26.4905,9890375.2030922,0
+PM.US,D,20090814,000000,26.4222,26.7864,26.2645,26.5985,8219069.251263,0
+PM.US,D,20090817,000000,26.2879,26.6676,25.8955,25.9384,13007869.015328,0
+PM.US,D,20090818,000000,25.9344,26.6453,25.693,26.4282,11570716.812199,0
+PM.US,D,20090819,000000,26.2431,26.3006,25.9014,26.1233,13285122.376818,0
+PM.US,D,20090820,000000,26.1185,26.6102,26.027,26.5187,9629569.4491607,0
+PM.US,D,20090821,000000,26.6453,26.915,26.468,26.7397,12859599.199323,0
+PM.US,D,20090824,000000,26.6257,27.1359,26.6257,27.061,11200774.532206,0
+PM.US,D,20090825,000000,27.0103,27.1107,26.69,26.7027,16663034.759217,0
+PM.US,D,20090826,000000,26.6034,26.9598,26.5596,26.6316,12526430.134207,0
+PM.US,D,20090827,000000,26.6257,26.7582,26.2431,26.3979,11890916.761596,0
+PM.US,D,20090828,000000,26.3006,26.394,25.84,25.8809,13543803.241581,0
+PM.US,D,20090831,000000,25.8108,26.1866,25.8108,26.0815,14243750.360721,0
+PM.US,D,20090901,000000,26.0581,26.2081,25.7193,25.766,12995013.898011,0
+PM.US,D,20090902,000000,25.7037,26.2363,25.6735,26.0396,10770707.850756,0
+PM.US,D,20090903,000000,26.2197,26.2197,25.7495,26.1428,12335426.321916,0
+PM.US,D,20090904,000000,26.1067,26.3288,26.0454,26.2772,8359336.5847136,0
+PM.US,D,20090908,000000,26.468,27.0882,26.2012,27.0718,17612704.111791,0
+PM.US,D,20090909,000000,26.9598,27.174,26.6764,26.9412,11964253.68077,0
+PM.US,D,20090910,000000,26.9539,27.0882,26.5079,26.7154,11620137.687838,0
+PM.US,D,20090911,000000,26.6716,27.2957,26.5985,27.0562,12988656.68972,0
+PM.US,D,20090914,000000,26.8214,27.3813,26.7076,27.1905,12346453.356718,0
+PM.US,D,20090915,000000,27.2431,27.3268,26.6511,26.7582,12461874.173174,0
+PM.US,D,20090916,000000,26.8847,27.1301,26.7709,27.1019,13448615.601306,0
+PM.US,D,20090917,000000,27.1068,27.3969,27.0824,27.1175,13514063.009318,0
+PM.US,D,20090918,000000,27.1856,27.6715,27.1856,27.4885,30792833.958582,0
+PM.US,D,20090921,000000,27.4446,27.6939,27.3872,27.6306,9412892.3746922,0
+PM.US,D,20090922,000000,27.7562,27.9179,27.5119,27.9179,13117349.590627,0
+PM.US,D,20090923,000000,27.9802,28.4992,27.8984,28.1847,15768991.492702,0
+PM.US,D,20090924,000000,28.0143,28.0143,27.47,27.5488,18621022.048647,0
+PM.US,D,20090925,000000,27.4446,27.5001,27.1019,27.1798,11208838.635519,0
+PM.US,D,20090928,000000,27.2158,27.5488,27.1905,27.3969,7769538.626106,0
+PM.US,D,20090929,000000,27.4642,27.9354,27.3969,27.7961,9878769.9601689,0
+PM.US,D,20090930,000000,27.7923,27.8711,27.3346,27.8078,15733836.849758,0
+PM.US,D,20091001,000000,27.7727,27.8078,27.4534,27.5693,13373539.949717,0
+PM.US,D,20091002,000000,27.4534,27.6667,27.3872,27.5926,12204285.022856,0
+PM.US,D,20091005,000000,27.6715,28.1106,27.2538,27.986,17017937.465992,0
+PM.US,D,20091006,000000,28.0513,28.5449,28.0309,28.4768,15606615.657975,0
+PM.US,D,20091007,000000,28.4135,28.4475,28.1847,28.2917,16973169.984662,0
+PM.US,D,20091008,000000,28.4475,28.872,28.3774,28.728,13196215.945898,0
+PM.US,D,20091009,000000,28.9071,29.0785,28.4475,28.6364,9148088.4605217,0
+PM.US,D,20091012,000000,28.7464,28.839,28.5547,28.7835,5803895.9843978,0
+PM.US,D,20091013,000000,28.6851,28.7542,28.3229,28.4583,9494254.3706991,0
+PM.US,D,20091014,000000,28.5975,28.8594,28.2489,28.7163,9801014.832582,0
+PM.US,D,20091015,000000,28.579,28.9267,28.5741,28.7464,12653121.387463,0
+PM.US,D,20091016,000000,28.6364,29.2412,28.5741,29.0697,15127020.264559,0
+PM.US,D,20091019,000000,29.132,29.541,28.9597,29.355,11725335.620394,0
+PM.US,D,20091020,000000,29.4183,29.8672,29.355,29.4125,15142855.772579,0
+PM.US,D,20091021,000000,29.2674,29.4992,28.7708,28.9968,13962249.274918,0
+PM.US,D,20091022,000000,28.9207,28.9782,27.6715,28.2178,24158857.055392,0
+PM.US,D,20091023,000000,28.1671,28.208,27.7727,27.9967,13454579.463753,0
+PM.US,D,20091026,000000,28.1048,28.2557,27.728,27.8127,12359687.441701,0
+PM.US,D,20091027,000000,27.8312,28.101,27.6072,27.9033,13488292.18094,0
+PM.US,D,20091028,000000,27.7562,28.2226,27.7164,27.9354,15220126.150196,0
+PM.US,D,20091029,000000,27.951,28.1457,27.6443,27.9607,13048800.604417,0
+PM.US,D,20091030,000000,27.9558,27.9558,26.8546,27.0211,27173202.852317,0
+PM.US,D,20091102,000000,27.0308,27.7923,26.8614,27.7104,17144417.154642,0
+PM.US,D,20091103,000000,27.5343,27.6014,27.1856,27.3025,14330921.140266,0
+PM.US,D,20091104,000000,27.4018,27.5119,26.9792,27.0308,14397936.796591,0
+PM.US,D,20091105,000000,27.1593,27.836,27.1593,27.764,14158727.064625,0
+PM.US,D,20091106,000000,27.6589,27.9101,27.4943,27.8614,11440896.251405,0
+PM.US,D,20091109,000000,28.0201,28.5274,27.9315,28.4534,11326342.233625,0
+PM.US,D,20091110,000000,28.3122,28.7406,28.2051,28.431,9676895.2189973,0
+PM.US,D,20091111,000000,28.5673,28.6705,28.1194,28.1555,8554661.0392157,0
+PM.US,D,20091112,000000,28.1048,28.6705,28.101,28.505,12170823.923768,0
+PM.US,D,20091113,000000,28.5673,28.691,28.3774,28.6122,10228806.681017,0
+PM.US,D,20091116,000000,28.5839,29.0114,28.5274,28.8925,15161111.949411,0
+PM.US,D,20091117,000000,28.8185,29.0853,28.7601,28.876,11445890.613912,0
+PM.US,D,20091118,000000,28.8079,28.876,28.6413,28.8234,10621222.051776,0
+PM.US,D,20091119,000000,28.6481,28.7464,28.4768,28.6072,11203490.980661,0
+PM.US,D,20091120,000000,28.5342,28.6851,28.3181,28.3755,13622732.244624,0
+PM.US,D,20091123,000000,28.4583,28.7464,28.3376,28.5673,12688825.482174,0
+PM.US,D,20091124,000000,28.579,28.9373,28.5547,28.7105,14103731.564332,0
+PM.US,D,20091125,000000,28.728,28.8516,28.6122,28.7046,10160969.414573,0
+PM.US,D,20091127,000000,28.2353,28.6705,28.0259,28.5215,6318692.2363281,0
+PM.US,D,20091130,000000,28.505,28.5215,27.3891,27.4378,30392879.287974,0
+PM.US,D,20091201,000000,27.689,28.2226,27.6715,28.0513,16703566.840386,0
+PM.US,D,20091202,000000,28.0513,28.431,27.9909,28.0513,9511503.0481238,0
+PM.US,D,20091203,000000,28.0698,28.431,28.0309,28.2284,15477314.765581,0
+PM.US,D,20091204,000000,28.3999,28.8137,28.1983,28.4251,14386580.09073,0
+PM.US,D,20091207,000000,28.3054,28.6122,28.2655,28.4339,15629543.715344,0
+PM.US,D,20091208,000000,28.2985,28.4768,27.6443,27.9802,14369227.685027,0
+PM.US,D,20091209,000000,28.2353,28.3376,27.764,27.9909,13828341.203784,0
+PM.US,D,20091210,000000,28.1106,28.2917,27.7865,27.8818,12078782.023234,0
+PM.US,D,20091211,000000,27.8818,28.1399,27.6141,27.6589,16178055.765499,0
+PM.US,D,20091214,000000,28.2743,28.7747,28.1457,28.6773,21852575.885578,0
+PM.US,D,20091215,000000,28.4193,28.7494,28.3843,28.5673,13677748.285171,0
+PM.US,D,20091216,000000,28.5274,28.8322,28.4874,28.5741,17432825.927517,0
+PM.US,D,20091217,000000,28.505,28.5167,28.0766,28.1194,15174922.18849,0
+PM.US,D,20091218,000000,28.394,28.394,27.5693,27.764,35368220.494374,0
+PM.US,D,20091221,000000,28.0415,28.2178,27.951,28.101,15953185.184124,0
+PM.US,D,20091222,000000,28.1983,28.431,28.1555,28.2985,12393799.666808,0
+PM.US,D,20091223,000000,27.9179,28.1399,27.7961,27.8428,12475065.123626,0
+PM.US,D,20091224,000000,27.8195,28.0026,27.8195,27.8984,4406866.0843923,0
+PM.US,D,20091228,000000,27.8984,28.0026,27.801,27.8711,7798018.7138501,0
+PM.US,D,20091229,000000,27.8312,27.951,27.728,27.8711,8616348.5539232,0
+PM.US,D,20091230,000000,27.7241,27.9315,27.6491,27.764,7994676.2307694,0
+PM.US,D,20091231,000000,27.7241,27.8877,27.4534,27.4943,7682264.1182841,0
+PM.US,D,20100104,000000,27.5761,28.2917,27.5283,28.1555,13749079.448643,0
+PM.US,D,20100105,000000,28.1671,28.2801,27.8195,27.9101,12564499.439047,0
+PM.US,D,20100106,000000,27.764,27.9558,27.5488,27.9101,20642256.884995,0
+PM.US,D,20100107,000000,27.8254,28.2985,27.7066,28.2635,15608694.331575,0
+PM.US,D,20100108,000000,28.1399,28.2557,27.8312,28.1048,11537697.328551,0
+PM.US,D,20100111,000000,28.3999,28.4135,28.101,28.208,10679217.456013,0
+PM.US,D,20100112,000000,28.1671,28.1671,27.8711,28.0513,11835954.125708,0
+PM.US,D,20100113,000000,28.0513,28.4641,28.0513,28.3376,10387195.652643,0
+PM.US,D,20100114,000000,28.2284,28.5167,28.2284,28.2985,8066321.6601127,0
+PM.US,D,20100115,000000,28.3317,28.5099,28.2178,28.3122,14493489.026357,0
+PM.US,D,20100119,000000,28.2985,28.6413,28.2489,28.579,15431383.678921,0
+PM.US,D,20100120,000000,28.469,28.4768,27.7865,28.095,11324958.847587,0
+PM.US,D,20100121,000000,28.0834,28.134,27.1525,27.2324,18010995.021909,0
+PM.US,D,20100122,000000,27.1593,27.2538,26.6511,26.7076,15280415.90069,0
+PM.US,D,20100125,000000,26.8663,27.174,26.8274,26.8429,10307529.254519,0
+PM.US,D,20100126,000000,26.6394,27.0425,26.6394,26.8166,10267743.811544,0
+PM.US,D,20100127,000000,26.729,26.8731,26.3717,26.6102,9074986.7272434,0
+PM.US,D,20100128,000000,26.6209,26.8731,26.2587,26.3649,9805550.120436,0
+PM.US,D,20100129,000000,26.5469,26.8663,25.9208,25.9617,12381542.270853,0
+PM.US,D,20100201,000000,26.0961,26.3765,26.0338,26.3074,14137715.412857,0
+PM.US,D,20100202,000000,26.3649,27.2285,26.284,27.1593,15275976.125012,0
+PM.US,D,20100203,000000,27.0055,27.0649,26.7076,26.7991,8766652.8819836,0
+PM.US,D,20100204,000000,26.5897,26.7076,26.1866,26.211,11802350.271862,0
+PM.US,D,20100205,000000,26.3717,26.3717,25.6794,26.0512,14812430.885259,0
+PM.US,D,20100208,000000,25.8497,26.4038,25.8497,25.9763,9188475.7329078,0
+PM.US,D,20100209,000000,26.2081,26.8166,26.0737,26.729,15322846.928245,0
+PM.US,D,20100210,000000,26.7076,26.8663,26.468,26.7076,11358831.778747,0
+PM.US,D,20100211,000000,26.617,27.9179,26.2772,27.7679,29231794.246728,0
+PM.US,D,20100212,000000,27.5878,28.4874,27.5001,28.1194,22856583.450351,0
+PM.US,D,20100216,000000,28.2985,28.4826,27.9909,28.1983,19812741.850172,0
+PM.US,D,20100217,000000,28.2489,28.4641,28.1555,28.431,12974296.998874,0
+PM.US,D,20100218,000000,28.2917,28.728,28.2917,28.6851,13203812.758456,0
+PM.US,D,20100219,000000,28.6413,28.7601,28.4135,28.5167,15654947.900207,0
+PM.US,D,20100222,000000,28.5274,28.5673,28.3424,28.3843,14430936.767001,0
+PM.US,D,20100223,000000,28.3843,28.5274,28.06,28.1282,18429128.843401,0
+PM.US,D,20100224,000000,28.1399,28.5099,27.9393,28.431,14557803.639418,0
+PM.US,D,20100225,000000,28.2051,28.4583,27.9558,28.3054,16819017.440209,0
+PM.US,D,20100226,000000,28.3122,28.3181,27.9315,27.9451,14902885.02424,0
+PM.US,D,20100301,000000,27.986,28.101,27.836,27.9179,14369200.982698,0
+PM.US,D,20100302,000000,28.1788,28.579,28.0201,28.4193,12491048.521468,0
+PM.US,D,20100303,000000,28.4251,28.618,28.3696,28.5167,12561219.160649,0
+PM.US,D,20100304,000000,28.618,28.984,28.5615,28.9023,12882720.33507,0
+PM.US,D,20100305,000000,28.9568,29.3131,28.8234,29.2412,12515098.076648,0
+PM.US,D,20100308,000000,29.171,29.2576,28.9207,28.9782,12217595.106775,0
+PM.US,D,20100309,000000,28.876,28.9714,28.6413,28.7464,10873339.278705,0
+PM.US,D,20100310,000000,28.6705,28.7601,28.4417,28.6978,10458901.675732,0
+PM.US,D,20100311,000000,28.691,28.8185,28.3424,28.6647,14138787.614062,0
+PM.US,D,20100312,000000,28.6705,28.8137,28.4992,28.6072,10723343.054439,0
+PM.US,D,20100315,000000,28.5547,29.1652,28.4193,29.0532,16003983.283724,0
+PM.US,D,20100316,000000,29.0853,29.3414,28.9968,29.2333,10463953.550948,0
+PM.US,D,20100317,000000,29.355,29.6228,29.2508,29.5731,11890881.843165,0
+PM.US,D,20100318,000000,29.6364,29.6608,29.468,29.5683,10678313.684883,0
+PM.US,D,20100319,000000,29.6228,30.1525,29.5731,30.0571,26717893.22699,0
+PM.US,D,20100322,000000,29.8916,30.2772,29.8,30.1759,12259349.332996,0
+PM.US,D,20100323,000000,29.7825,29.9208,29.4914,29.9208,12361499.092013,0
+PM.US,D,20100324,000000,29.9149,30.0678,29.5781,29.6043,14081508.037639,0
+PM.US,D,20100325,000000,29.7367,29.9723,29.4748,29.5098,10649741.166001,0
+PM.US,D,20100326,000000,29.541,29.9266,29.4855,29.7367,8960482.00607,0
+PM.US,D,20100329,000000,29.8205,30.0901,29.8117,29.9723,12744910.642886,0
+PM.US,D,20100330,000000,30.022,30.1934,29.7582,29.9471,8449132.4085866,0
+PM.US,D,20100331,000000,29.9519,29.9519,29.6414,29.7582,11368237.160578,0
+PM.US,D,20100401,000000,29.8069,30.0571,29.7582,29.9344,10247697.551666,0
+PM.US,D,20100405,000000,30.0094,30.2323,29.874,30.1525,7696502.6216371,0
+PM.US,D,20100406,000000,30.0337,30.2099,29.9821,30.0396,7801675.90589,0
+PM.US,D,20100407,000000,29.9948,30.1252,29.8341,29.9655,9767100.8209168,0
+PM.US,D,20100408,000000,29.8341,30.0775,29.7874,29.8789,8335337.3531531,0
+PM.US,D,20100409,000000,30.1009,30.132,29.6881,30.097,8490857.8784532,0
+PM.US,D,20100412,000000,30.1574,30.3541,30.0901,30.2099,8860950.1022931,0
+PM.US,D,20100413,000000,30.1155,30.136,29.7124,29.9295,7942958.9548496,0
+PM.US,D,20100414,000000,29.7183,29.7183,28.984,29.2674,22335125.994385,0
+PM.US,D,20100415,000000,28.8974,29.4505,28.8974,29.4349,11562309.686662,0
+PM.US,D,20100416,000000,29.355,29.4855,28.8458,28.9509,15465808.115872,0
+PM.US,D,20100419,000000,28.839,29.3473,28.839,29.2985,10112682.360898,0
+PM.US,D,20100420,000000,29.3726,30.7572,29.1885,29.6228,12078171.977721,0
+PM.US,D,20100421,000000,29.6482,30.1632,29.5537,29.6608,11588288.998608,0
+PM.US,D,20100422,000000,28.7464,29.282,28.5741,29.2333,17700425.370115,0
+PM.US,D,20100423,000000,29.2012,29.2294,28.873,29.1759,11318516.397246,0
+PM.US,D,20100426,000000,29.1194,29.1759,28.5615,28.6014,13675756.907646,0
+PM.US,D,20100427,000000,28.5342,28.5673,27.5119,27.6394,21273380.80555,0
+PM.US,D,20100428,000000,27.7679,28.1515,27.689,28.0075,15905480.44662,0
+PM.US,D,20100429,000000,28.211,28.6978,28.1457,28.2859,13716009.641375,0
+PM.US,D,20100430,000000,28.2226,28.4193,27.9666,28.0026,12066983.701933,0
+PM.US,D,20100503,000000,28.1399,28.3424,28.0415,28.1983,11362234.271651,0
+PM.US,D,20100504,000000,27.9607,28.3843,27.8779,27.9558,17503036.62019,0
+PM.US,D,20100505,000000,27.8925,28.2694,27.6715,27.7923,13156803.308516,0
+PM.US,D,20100506,000000,27.6715,27.9033,25.1029,26.8166,28851102.225347,0
+PM.US,D,20100507,000000,26.3288,26.8166,26.2012,26.4855,25530258.881777,0
+PM.US,D,20100510,000000,27.3346,27.9802,27.2158,27.5878,17018242.488748,0
+PM.US,D,20100511,000000,27.2382,27.7455,27.2382,27.5878,15645251.873797,0
+PM.US,D,20100512,000000,27.3454,27.5634,27.1107,27.3813,14888954.624681,0
+PM.US,D,20100513,000000,27.3064,27.4943,26.9909,27.0211,11572653.758054,0
+PM.US,D,20100514,000000,26.9695,27.0824,26.4116,26.5644,18489177.245922,0
+PM.US,D,20100517,000000,26.5897,26.7202,26.1808,26.3872,15909676.8203,0
+PM.US,D,20100518,000000,26.4953,26.6764,25.8858,25.9958,18294395.054099,0
+PM.US,D,20100519,000000,25.8858,26.541,25.7299,26.394,19402182.24696,0
+PM.US,D,20100520,000000,25.9432,26.2012,25.3824,25.4164,22913680.218521,0
+PM.US,D,20100521,000000,25.0464,25.508,24.7514,25.2509,28107199.991881,0
+PM.US,D,20100524,000000,25.1272,25.5148,24.8605,25.2752,22212063.176814,0
+PM.US,D,20100525,000000,24.8722,25.0591,24.5177,24.9432,27852372.478574,0
+PM.US,D,20100526,000000,25.0182,25.4242,24.8488,24.9315,25539090.163539,0
+PM.US,D,20100527,000000,25.2334,25.5596,25.1545,25.5031,20203215.140014,0
+PM.US,D,20100528,000000,25.5392,25.5596,25.1156,25.172,24729116.098371,0
+PM.US,D,20100601,000000,24.9734,25.4427,24.8235,25.0853,16078462.240963,0
+PM.US,D,20100602,000000,25.1272,25.7105,25.1272,25.7037,16782565.68029,0
+PM.US,D,20100603,000000,25.7105,25.8809,25.4973,25.6852,11240892.727279,0
+PM.US,D,20100604,000000,25.432,25.5314,24.8235,24.9549,20778877.296533,0
+PM.US,D,20100607,000000,24.9432,25.246,24.5761,24.6326,18466607.615968,0
+PM.US,D,20100608,000000,24.6073,24.9734,24.4992,24.9481,21011720.577095,0
+PM.US,D,20100609,000000,25.0922,25.7553,24.9802,25.1886,19429973.209217,0
+PM.US,D,20100610,000000,25.4427,26.0065,25.4427,25.7339,17490876.790437,0
+PM.US,D,20100611,000000,25.5849,25.6414,24.5829,25.3035,27138893.440783,0
+PM.US,D,20100614,000000,25.4505,26.2197,25.4505,26.0026,19944356.602063,0
+PM.US,D,20100615,000000,26.3717,26.3717,25.9432,25.9958,15984372.477208,0
+PM.US,D,20100616,000000,25.8955,26.1185,25.7495,25.9909,10915370.798341,0
+PM.US,D,20100617,000000,26.1185,26.2207,25.8702,26.0143,13015319.992089,0
+PM.US,D,20100618,000000,26.0581,26.4038,26.0143,26.1934,23057560.582467,0
+PM.US,D,20100621,000000,26.4038,26.6102,26.2081,26.4116,18587754.027937,0
+PM.US,D,20100622,000000,26.1379,26.2519,25.6482,25.6648,14457303.262714,0
+PM.US,D,20100623,000000,26.2207,26.8614,26.1866,26.5245,27160496.651835,0
+PM.US,D,20100624,000000,26.4038,26.6569,26.2704,26.4905,23188608.423376,0
+PM.US,D,20100625,000000,26.5644,26.8166,26.1866,26.1866,30949821.057944,0
+PM.US,D,20100628,000000,26.2431,26.6316,26.1866,26.4116,16249987.731371,0
+PM.US,D,20100629,000000,26.1866,26.7027,25.9841,26.0873,19917915.134425,0
+PM.US,D,20100630,000000,26.3327,26.4495,26.1059,26.1545,18930129.23443,0
+PM.US,D,20100701,000000,26.1127,26.6316,25.9909,26.5596,22027031.443072,0
+PM.US,D,20100702,000000,26.6034,26.7465,26.3765,26.5021,12166901.762466,0
+PM.US,D,20100706,000000,26.6716,26.9218,26.4398,26.6822,15862300.726844,0
+PM.US,D,20100707,000000,26.582,27.1359,26.468,27.1233,19308647.070035,0
+PM.US,D,20100708,000000,27.358,27.7727,27.1905,27.6939,15578365.621065,0
+PM.US,D,20100709,000000,27.8428,27.8984,27.5119,27.7241,10136982.507164,0
+PM.US,D,20100712,000000,27.7104,27.951,27.5343,27.8653,9001789.4817888,0
+PM.US,D,20100713,000000,28.0259,28.211,27.9558,28.1282,9957520.2630116,0
+PM.US,D,20100714,000000,28.06,28.3755,27.9354,28.2557,9708196.5104857,0
+PM.US,D,20100715,000000,28.3122,28.6978,28.1457,28.5839,14420326.699333,0
+PM.US,D,20100716,000000,28.5215,29.0347,28.2489,28.3376,14639544.603093,0
+PM.US,D,20100719,000000,28.2489,28.5839,28.2051,28.505,9641464.3096509,0
+PM.US,D,20100720,000000,28.3317,28.9568,28.3181,28.8886,12023966.250155,0
+PM.US,D,20100721,000000,28.9714,29.0172,28.0698,28.4641,14865605.492127,0
+PM.US,D,20100722,000000,28.7464,29.1496,28.469,29.0064,14180336.437753,0
+PM.US,D,20100723,000000,28.9968,29.0785,28.6803,28.9023,13961189.397865,0
+PM.US,D,20100726,000000,28.8516,29.2294,28.8516,29.2061,9321765.5424273,0
+PM.US,D,20100727,000000,29.246,29.3131,29.0697,29.2917,12645925.109838,0
+PM.US,D,20100728,000000,29.3035,29.355,29.0405,29.1194,9091698.277053,0
+PM.US,D,20100729,000000,29.1885,29.4125,28.9714,29.2012,12643203.526321,0
+PM.US,D,20100730,000000,28.984,29.2674,28.872,29.1194,12471988.193732,0
+PM.US,D,20100802,000000,29.3686,29.6686,29.2412,29.6442,12170694.520175,0
+PM.US,D,20100803,000000,29.5615,29.9519,29.5615,29.7552,11972833.344432,0
+PM.US,D,20100804,000000,29.7426,29.9519,29.6442,29.8069,8593437.9557696,0
+PM.US,D,20100805,000000,29.7124,29.7183,29.4992,29.5683,11628559.191552,0
+PM.US,D,20100806,000000,29.3979,29.7874,29.2294,29.7756,10922653.345028,0
+PM.US,D,20100809,000000,29.726,30.022,29.6686,29.9773,11984364.642445,0
+PM.US,D,20100810,000000,29.7183,30.3765,29.6969,30.2207,14392788.382186,0
+PM.US,D,20100811,000000,29.7922,29.9344,29.4543,29.5254,12916806.88486,0
+PM.US,D,20100812,000000,29.2236,29.7582,29.2012,29.5839,13104813.874244,0
+PM.US,D,20100813,000000,29.4349,29.8283,29.4349,29.6608,11015985.173448,0
+PM.US,D,20100816,000000,29.4748,29.7007,29.0746,29.6608,9616426.7683031,0
+PM.US,D,20100817,000000,29.8623,30.2616,29.6608,29.9948,11406089.765749,0
+PM.US,D,20100818,000000,29.9821,30.2323,29.7922,30.1009,16097298.679941,0
+PM.US,D,20100819,000000,30.0775,30.0775,29.4505,29.6686,17074437.539814,0
+PM.US,D,20100820,000000,29.5254,29.9149,29.5254,29.655,13548624.038952,0
+PM.US,D,20100823,000000,29.726,29.9471,29.504,29.5138,9635454.2316343,0
+PM.US,D,20100824,000000,29.2917,29.504,29.132,29.3872,12830609.713306,0
+PM.US,D,20100825,000000,29.1943,29.5254,29.0591,29.393,18992858.139963,0
+PM.US,D,20100826,000000,29.4047,29.5781,28.8322,29.132,12190505.594157,0
+PM.US,D,20100827,000000,29.1759,29.4543,28.8974,29.3473,13050497.229312,0
+PM.US,D,20100830,000000,29.1438,29.617,29.1438,29.3414,6901955.3134559,0
+PM.US,D,20100831,000000,29.3113,29.5342,29.1077,29.3054,11415281.528949,0
+PM.US,D,20100901,000000,29.5985,30.2918,29.5985,30.2207,14828344.446241,0
+PM.US,D,20100902,000000,30.2207,30.4436,30.1632,30.4056,11388223.853723,0
+PM.US,D,20100903,000000,30.3024,30.8663,30.3024,30.8312,10986063.159946,0
+PM.US,D,20100907,000000,30.764,30.9519,30.5634,30.6043,9902144.7680394,0
+PM.US,D,20100908,000000,30.5848,30.7299,30.4679,30.5917,12943259.649637,0
+PM.US,D,20100909,000000,30.6277,30.7922,30.3638,30.6656,13137007.639723,0
+PM.US,D,20100910,000000,30.7367,31.3054,30.7007,31.1496,12422193.485489,0
+PM.US,D,20100913,000000,31.356,31.3745,30.9937,31.2489,10559145.299274,0
+PM.US,D,20100914,000000,31.1233,31.3783,30.9568,31.2986,12280974.111314,0
+PM.US,D,20100915,000000,31.2986,31.7211,31.169,31.686,12012463.708497,0
+PM.US,D,20100916,000000,31.4933,31.5498,31.2723,31.4416,12804256.568755,0
+PM.US,D,20100917,000000,31.5498,31.8955,31.4222,31.4456,12331525.727878,0
+PM.US,D,20100920,000000,31.5458,32.0794,31.3783,31.9207,13967549.687195,0
+PM.US,D,20100921,000000,31.9684,32.0921,31.6413,31.9733,16502173.768147,0
+PM.US,D,20100922,000000,31.4534,31.6082,31.3258,31.4894,13825056.817336,0
+PM.US,D,20100923,000000,31.2567,31.7513,31.1564,31.4416,10417473.012521,0
+PM.US,D,20100924,000000,31.7114,32.2352,31.6988,32.0055,11559232.756768,0
+PM.US,D,20100927,000000,31.9373,32.0746,31.6345,31.6413,10065499.345819,0
+PM.US,D,20100928,000000,31.6082,32.059,31.4767,31.9937,12846649.596843,0
+PM.US,D,20100929,000000,31.9324,32.32,31.8078,32.133,11119665.181311,0
+PM.US,D,20100930,000000,32.2265,32.5838,31.8399,31.9636,13384287.63708,0
+PM.US,D,20101001,000000,31.9733,32.2401,31.6345,31.692,12600721.148132,0
+PM.US,D,20101004,000000,31.6023,31.7835,31.4368,31.5458,9057171.138837,0
+PM.US,D,20101005,000000,31.7591,31.9324,31.465,31.5819,17764444.203533,0
+PM.US,D,20101006,000000,31.6082,32.4816,31.5906,32.1281,19148580.986755,0
+PM.US,D,20101007,000000,32.2713,32.32,31.9207,32.1174,11648265.510244,0
+PM.US,D,20101008,000000,32.3774,32.6335,32.2927,32.3102,11466893.022566,0
+PM.US,D,20101011,000000,32.4981,32.614,32.1369,32.1904,5837539.8917365,0
+PM.US,D,20101012,000000,32.2245,32.6909,32.1778,32.6237,9310013.4366953,0
+PM.US,D,20101013,000000,32.7425,32.948,32.5255,32.726,11177212.808034,0
+PM.US,D,20101014,000000,32.7484,33.0357,32.7425,32.948,10315976.433548,0
+PM.US,D,20101015,000000,33.1028,33.5341,33.1028,33.4007,20440103.823397,0
+PM.US,D,20101018,000000,33.2839,33.4115,33.1272,33.3063,11702509.237278,0
+PM.US,D,20101019,000000,32.983,33.1145,32.3268,32.5595,15268472.770605,0
+PM.US,D,20101020,000000,32.6471,32.9129,32.5255,32.7951,10192359.029149,0
+PM.US,D,20101021,000000,32.4524,33.0054,32.2304,32.8399,11982150.403175,0
+PM.US,D,20101022,000000,33.0483,33.2605,32.8506,33.1671,7705550.6030668,0
+PM.US,D,20101025,000000,33.3939,34.1476,33.3588,33.9295,15900464.516846,0
+PM.US,D,20101026,000000,33.7484,33.9665,33.6228,33.947,9926219.9985359,0
+PM.US,D,20101027,000000,33.6461,33.7416,33.3131,33.651,10871898.379959,0
+PM.US,D,20101028,000000,33.8175,34.0599,33.6228,33.8107,9969555.8242346,0
+PM.US,D,20101029,000000,33.6939,33.8136,33.3764,33.3822,10887060.167683,0
+PM.US,D,20101101,000000,33.4397,33.8389,33.1603,33.2605,12795349.288058,0
+PM.US,D,20101102,000000,33.3063,33.6637,33.1699,33.356,13226084.554743,0
+PM.US,D,20101103,000000,33.4329,33.9665,33.3209,33.8331,11106460.879694,0
+PM.US,D,20101104,000000,34.1641,34.7055,34.0599,34.7007,14273020.221192,0
+PM.US,D,20101105,000000,34.7279,34.7279,34.3385,34.4864,12891732.371057,0
+PM.US,D,20101108,000000,34.2498,34.4533,34.1476,34.3589,10931878.999645,0
+PM.US,D,20101109,000000,34.2362,34.3462,33.8974,33.982,10070046.957825,0
+PM.US,D,20101110,000000,33.9363,34.1126,33.7522,34.0103,9293395.3450366,0
+PM.US,D,20101111,000000,33.6909,34.1534,33.6743,34.129,9980412.3749376,0
+PM.US,D,20101112,000000,34.0405,34.1641,33.8273,34.0278,9035713.7635805,0
+PM.US,D,20101115,000000,34.0103,34.2109,33.8613,33.9187,8211464.2226039,0
+PM.US,D,20101116,000000,33.7873,33.9538,33.2382,33.4007,16080044.867454,0
+PM.US,D,20101117,000000,33.4786,33.6256,32.9714,32.9714,13120215.982928,0
+PM.US,D,20101118,000000,33.3813,34.1476,33.2839,33.9187,16430407.151311,0
+PM.US,D,20101119,000000,33.9227,34.1534,33.6461,34.1252,13115909.718894,0
+PM.US,D,20101122,000000,33.7971,33.9665,33.5828,33.9363,13059485.644008,0
+PM.US,D,20101123,000000,33.5341,33.6393,33.3277,33.5293,14954944.295371,0
+PM.US,D,20101124,000000,33.7659,33.8273,33.5828,33.7815,11102107.373079,0
+PM.US,D,20101126,000000,33.577,33.7153,33.3754,33.5341,3356242.415524,0
+PM.US,D,20101129,000000,33.2839,33.2947,32.7104,32.9889,20225584.502502,0
+PM.US,D,20101130,000000,32.7971,32.8486,32.3764,32.4572,20179068.018632,0
+PM.US,D,20101201,000000,32.7338,33.0677,32.353,32.9178,14221458.024182,0
+PM.US,D,20101202,000000,32.8126,33.099,32.6909,33.0512,11543269.899179,0
+PM.US,D,20101203,000000,32.8614,33.4007,32.7951,33.1603,13258837.015103,0
+PM.US,D,20101206,000000,33.1369,33.4621,32.983,33.3939,16184424.270929,0
+PM.US,D,20101207,000000,33.6393,33.8915,33.5994,33.8915,19180633.024489,0
+PM.US,D,20101208,000000,33.9187,33.947,33.7085,33.8613,10820152.347685,0
+PM.US,D,20101209,000000,34.0639,34.1184,33.7659,33.8847,8498624.1480981,0
+PM.US,D,20101210,000000,33.9606,34.1875,33.5994,33.6637,11298786.457264,0
+PM.US,D,20101213,000000,33.6909,33.7922,33.2839,33.4904,13610748.034034,0
+PM.US,D,20101214,000000,33.5595,33.9081,33.5215,33.8847,9783355.3500982,0
+PM.US,D,20101215,000000,33.9665,34.0034,33.5877,33.8974,11591635.005816,0
+PM.US,D,20101216,000000,33.875,34.0843,33.6384,34.0629,10415713.739856,0
+PM.US,D,20101217,000000,34.0463,34.1583,33.7581,34.0541,14599451.056324,0
+PM.US,D,20101220,000000,34.169,34.3111,33.9081,33.986,13070153.224384,0
+PM.US,D,20101221,000000,33.8974,33.9762,33.2664,33.3638,10787178.052594,0
+PM.US,D,20101222,000000,33.4495,33.6256,33.2342,33.5877,8239974.0937148,0
+PM.US,D,20101223,000000,33.4786,33.616,33.3063,33.4738,4954335.716709,0
+PM.US,D,20101227,000000,33.3813,33.5293,33.3365,33.4329,4630483.7103366,0
+PM.US,D,20101228,000000,33.4221,33.5663,33.2158,33.3939,5290941.1661454,0
+PM.US,D,20101229,000000,33.502,33.6218,33.3822,33.5186,4877978.3533363,0
+PM.US,D,20101230,000000,33.4582,33.5186,33.2781,33.3706,4038465.3503838,0
+PM.US,D,20101231,000000,33.3657,33.577,33.2693,33.392,5416146.3320991,0
+PM.US,D,20110103,000000,33.5595,33.6569,33.3365,33.4738,8857547.60939,0
+PM.US,D,20110104,000000,33.3638,33.6315,33.1777,33.4738,10129700.987489,0
+PM.US,D,20110105,000000,33.6101,33.616,32.9714,33.3754,9884253.180697,0
+PM.US,D,20110106,000000,33.2342,33.3209,32.726,32.9315,13885599.21294,0
+PM.US,D,20110107,000000,32.6909,32.8,31.9032,32.1904,19395538.502139,0
+PM.US,D,20110110,000000,32.1972,32.3774,31.8633,32.2401,15541275.059279,0
+PM.US,D,20110111,000000,32.3774,32.4913,31.9032,31.9636,13970911.099592,0
+PM.US,D,20110112,000000,32.133,32.2859,31.951,32.2859,12891740.587158,0
+PM.US,D,20110113,000000,32.1603,32.281,32.0113,32.2352,10573870.606623,0
+PM.US,D,20110114,000000,32.1174,32.3929,32.0541,32.3346,8418479.1620792,0
+PM.US,D,20110118,000000,32.2595,32.5195,31.9373,32.0746,14025390.012522,0
+PM.US,D,20110119,000000,32.0678,32.3034,32.0434,32.2859,13206565.152354,0
+PM.US,D,20110120,000000,32.3034,32.4485,32.1009,32.2304,11815519.655048,0
+PM.US,D,20110121,000000,32.4173,32.5195,32.1009,32.3492,9089975.9768423,0
+PM.US,D,20110124,000000,32.281,32.6237,32.0921,32.577,10741498.584031,0
+PM.US,D,20110125,000000,32.4485,32.8759,32.3608,32.8234,10256170.406012,0
+PM.US,D,20110126,000000,32.9041,32.948,32.7143,32.7386,9372882.015948,0
+PM.US,D,20110127,000000,32.836,32.8506,32.4864,32.5127,10625075.403232,0
+PM.US,D,20110128,000000,32.6909,32.6978,32.2655,32.2927,11489745.080999,0
+PM.US,D,20110131,000000,32.4271,32.6783,32.2118,32.6597,12191460.715919,0
+PM.US,D,20110201,000000,32.8185,33.2109,32.8058,32.9315,10833952.316638,0
+PM.US,D,20110202,000000,32.7951,32.9558,32.7104,32.9091,8631849.2558207,0
+PM.US,D,20110203,000000,32.8,33.1408,32.8,33.099,8151626.3576756,0
+PM.US,D,20110204,000000,33.131,33.5244,33.0415,33.4738,9864998.7475707,0
+PM.US,D,20110207,000000,33.6101,33.6637,33.356,33.6637,8010437.7938797,0
+PM.US,D,20110208,000000,33.6637,33.725,33.4621,33.6958,7732048.5564001,0
+PM.US,D,20110209,000000,33.4397,34.0463,33.3754,33.9723,9442150.9380236,0
+PM.US,D,20110210,000000,33.8273,34.1739,33.5994,33.7581,12682958.158915,0
+PM.US,D,20110211,000000,33.6101,34.1534,33.5877,34.0162,8537077.5556678,0
+PM.US,D,20110214,000000,33.9665,34.1028,33.7153,34.0853,8649284.8495473,0
+PM.US,D,20110215,000000,33.9227,34.3385,33.9129,34.169,9316501.0755932,0
+PM.US,D,20110216,000000,34.2138,34.6656,34.2011,34.6315,10027967.168595,0
+PM.US,D,20110218,000000,34.7571,35.167,34.688,35.0492,7647779.0875865,0
+PM.US,D,20110222,000000,34.6462,35.3686,34.5166,35.1115,12571963.766972,0
+PM.US,D,20110223,000000,35.1115,35.5915,35.0911,35.3627,15875049.034845,0
+PM.US,D,20110224,000000,35.2664,35.945,35.2556,35.538,13301387.176127,0
+PM.US,D,20110225,000000,35.6354,35.7698,35.3735,35.5166,9540037.5675383,0
+PM.US,D,20110228,000000,35.7231,36.0132,35.5975,35.8224,13252156.297828,0
+PM.US,D,20110301,000000,35.9567,36.3004,35.4961,35.5283,12832966.707333,0
+PM.US,D,20110302,000000,35.5536,36.1329,35.4485,35.8983,11516699.027948,0
+PM.US,D,20110303,000000,36.1943,36.4874,36.0015,36.3267,16707248.68073,0
+PM.US,D,20110304,000000,36.3364,36.4446,35.9616,36.2245,22106222.334341,0
+PM.US,D,20110307,000000,36.2469,36.7541,36.2411,36.3082,17834832.569396,0
+PM.US,D,20110308,000000,36.4309,36.8564,36.3891,36.6587,9805377.5823112,0
+PM.US,D,20110309,000000,36.6169,36.7697,36.4504,36.7172,8671424.1612022,0
+PM.US,D,20110310,000000,36.463,36.6227,36.279,36.3763,11701715.356502,0
+PM.US,D,20110311,000000,36.1943,36.5049,36.1563,36.3881,9699500.7943944,0
+PM.US,D,20110314,000000,36.2557,36.4241,36.0755,36.2751,10408703.35152,0
+PM.US,D,20110315,000000,35.7405,35.8944,35.3053,35.7746,19971283.846683,0
+PM.US,D,20110316,000000,35.6276,35.7357,35.059,35.2994,19950579.271697,0
+PM.US,D,20110317,000000,35.6305,35.8224,35.1865,35.2586,13974395.753508,0
+PM.US,D,20110318,000000,35.2031,35.6704,35.0035,35.2119,20823547.211662,0
+PM.US,D,20110321,000000,35.501,36.2449,35.3219,35.9158,11158694.742976,0
+PM.US,D,20110322,000000,35.8779,36.8252,35.8583,36.5079,13494559.012118,0
+PM.US,D,20110323,000000,36.3881,36.9538,36.3579,36.797,9066599.1149465,0
+PM.US,D,20110324,000000,36.9187,37.318,36.7727,37.1894,11943409.432064,0
+PM.US,D,20110325,000000,37.3043,37.7366,37.1972,37.5351,12357814.170632,0
+PM.US,D,20110328,000000,37.6821,37.8243,37.5662,37.5662,8177887.0710872,0
+PM.US,D,20110329,000000,37.3384,37.6334,37.242,37.6149,10781485.321485,0
+PM.US,D,20110330,000000,37.9576,37.9956,37.6052,37.872,13385883.614735,0
+PM.US,D,20110331,000000,37.8993,37.984,37.6617,37.8282,13267664.188814,0
+PM.US,D,20110401,000000,38.0531,38.0531,37.4133,37.428,10998546.498684,0
+PM.US,D,20110404,000000,37.4688,37.4971,37.1729,37.4211,12364288.458365,0
+PM.US,D,20110405,000000,37.3276,38.0258,37.2663,37.7815,8650439.2117638,0
+PM.US,D,20110406,000000,37.8973,38.0706,37.7415,37.9333,8639406.0148854,0
+PM.US,D,20110407,000000,37.8243,37.8632,37.5059,37.8564,11123763.988789,0
+PM.US,D,20110408,000000,37.8456,38.0638,37.7678,37.945,9486550.7488259,0
+PM.US,D,20110411,000000,38.1982,38.7804,38.1875,38.5224,12047830.943059,0
+PM.US,D,20110412,000000,38.3842,38.5166,37.945,38.0638,9300164.3854001,0
+PM.US,D,20110413,000000,37.9859,38.1631,37.8846,38.1066,10148438.833254,0
+PM.US,D,20110414,000000,38.0336,38.3013,37.945,38.1524,12056043.963206,0
+PM.US,D,20110415,000000,38.1943,38.464,38.02,38.3646,9733248.4300105,0
+PM.US,D,20110418,000000,38.0891,38.3267,37.7415,37.9031,10182238.846515,0
+PM.US,D,20110419,000000,37.8214,38.1524,37.6441,38.1184,7855127.8061724,0
+PM.US,D,20110420,000000,38.5321,38.8203,38.2809,38.3218,9832647.8491559,0
+PM.US,D,20110421,000000,38.6236,39.3159,38.5283,38.9703,11255385.929768,0
+PM.US,D,20110425,000000,39.0492,39.1446,38.8271,38.9655,8296765.8391288,0
+PM.US,D,20110426,000000,39.0803,39.2468,38.8155,38.9606,13921130.769527,0
+PM.US,D,20110427,000000,38.9235,38.9606,38.5857,38.9187,10608467.581699,0
+PM.US,D,20110428,000000,38.8895,39.8982,38.8632,39.7902,11122330.279132,0
+PM.US,D,20110429,000000,39.8651,40.2235,39.5575,40.0238,9710107.7810238,0
+PM.US,D,20110502,000000,40.2468,40.3024,39.8661,39.9489,10571747.771479,0
+PM.US,D,20110503,000000,39.7902,40.1348,39.684,40.0911,13656221.073054,0
+PM.US,D,20110504,000000,40.1057,40.2497,39.8184,39.9761,8706669.1812593,0
+PM.US,D,20110505,000000,39.9236,40.0346,39.3413,39.4202,11151541.599882,0
+PM.US,D,20110506,000000,39.6646,39.9956,39.5254,39.5409,10542402.939085,0
+PM.US,D,20110509,000000,39.6801,39.7698,39.2936,39.3627,9482225.9985647,0
+PM.US,D,20110510,000000,39.426,39.4776,39.2936,39.3559,12773597.160172,0
+PM.US,D,20110511,000000,39.3666,39.5312,39.1855,39.2936,10764861.06775,0
+PM.US,D,20110512,000000,39.2712,39.3413,39.166,39.3159,11840579.790675,0
+PM.US,D,20110513,000000,39.3481,39.8184,39.3481,39.3715,12463512.258347,0
+PM.US,D,20110516,000000,39.2069,39.6013,39.1037,39.4484,11738631.326136,0
+PM.US,D,20110517,000000,39.3413,39.6129,39.3335,39.537,7834340.0431624,0
+PM.US,D,20110518,000000,39.6207,40.0015,39.4621,39.9333,14593848.702328,0
+PM.US,D,20110519,000000,40.0911,40.7912,40.0861,40.7385,13086359.48397,0
+PM.US,D,20110520,000000,40.6578,40.7415,40.3413,40.4562,8104281.0745987,0
+PM.US,D,20110523,000000,40.0054,40.2323,39.7191,39.8281,9589255.0946726,0
+PM.US,D,20110524,000000,39.7698,40.3997,39.7191,40.2692,11016500.733797,0
+PM.US,D,20110525,000000,40.0122,40.1816,39.8399,40.054,9857536.4736697,0
+PM.US,D,20110526,000000,40.0346,40.7327,39.8135,40.5214,11077681.93127,0
+PM.US,D,20110527,000000,40.4873,40.7678,40.463,40.6528,6694272.8157595,0
+PM.US,D,20110531,000000,40.8204,41.3549,40.7834,41.3549,14228656.355832,0
+PM.US,D,20110601,000000,41.3296,41.3569,40.942,40.9644,11743182.019181,0
+PM.US,D,20110602,000000,40.8807,40.9186,40.1348,40.2964,11150422.156095,0
+PM.US,D,20110603,000000,39.9168,40.1436,39.6314,39.7648,10384567.527277,0
+PM.US,D,20110606,000000,39.6538,39.7658,39.3413,39.3783,13333601.481859,0
+PM.US,D,20110607,000000,39.538,39.5506,39.0745,39.0862,14480819.79833,0
+PM.US,D,20110608,000000,38.9353,39.3812,38.6889,39.2186,11011501.236226,0
+PM.US,D,20110609,000000,39.3734,39.5448,38.9207,39.2654,9755180.2851106,0
+PM.US,D,20110610,000000,39.0901,39.242,38.8243,38.8243,9243940.5779805,0
+PM.US,D,20110613,000000,38.7931,39.0959,38.5049,38.9207,14965845.007618,0
+PM.US,D,20110614,000000,39.2887,40.0657,39.0959,39.7229,14483269.223496,0
+PM.US,D,20110615,000000,39.499,39.6178,38.3394,38.909,12614941.165258,0
+PM.US,D,20110616,000000,38.8768,39.2157,38.6675,38.9158,9421199.8800026,0
+PM.US,D,20110617,000000,39.165,39.7698,39.165,39.4747,15269517.242468,0
+PM.US,D,20110620,000000,39.4639,40.0073,39.4435,39.8184,8647174.3385556,0
+PM.US,D,20110621,000000,40.0657,40.0871,39.5204,39.5925,8911316.8565807,0
+PM.US,D,20110622,000000,39.3433,39.4639,38.7707,38.7765,14355611.551339,0
+PM.US,D,20110623,000000,38.5613,38.6071,38.1124,38.499,12283003.488307,0
+PM.US,D,20110624,000000,38.4912,38.4912,37.6305,37.8778,18845307.232812,0
+PM.US,D,20110627,000000,38.0511,38.4912,37.9333,38.35,12221794.561493,0
+PM.US,D,20110628,000000,38.4912,38.499,38.1202,38.3355,8555233.0852607,0
+PM.US,D,20110629,000000,38.6003,38.7532,38.4085,38.499,9284278.5537595,0
+PM.US,D,20110630,000000,38.6607,38.87,38.4357,38.8447,9315764.7075246,0
+PM.US,D,20110701,000000,38.7814,39.0609,38.6773,38.834,8959731.2598243,0
+PM.US,D,20110705,000000,38.9459,39.6568,38.8584,39.0901,12345866.932496,0
+PM.US,D,20110706,000000,39.165,39.905,39.0862,39.7035,11031779.600964,0
+PM.US,D,20110707,000000,39.9391,40.3656,39.9391,40.2235,10373703.787485,0
+PM.US,D,20110708,000000,39.9343,40.4134,39.833,40.3822,9135376.0979637,0
+PM.US,D,20110711,000000,40.5029,40.5224,39.8125,39.9577,9219592.1621196,0
+PM.US,D,20110712,000000,39.9284,40.0306,38.9771,39.0375,13349398.990412,0
+PM.US,D,20110713,000000,39.242,39.2887,38.7532,38.8876,7855520.125004,0
+PM.US,D,20110714,000000,38.7356,38.9207,38.5321,38.6412,7840581.1990249,0
+PM.US,D,20110715,000000,38.757,39.0219,38.499,38.9401,9389707.5641616,0
+PM.US,D,20110718,000000,38.8652,39.2332,38.6773,38.8817,7309251.070473,0
+PM.US,D,20110719,000000,39.0745,39.982,39.018,39.8603,10734172.902812,0
+PM.US,D,20110720,000000,39.8467,39.8525,39.0862,39.6704,9550268.6675386,0
+PM.US,D,20110721,000000,40.5808,41.7493,40.575,41.5925,20159456.185104,0
+PM.US,D,20110722,000000,41.5292,42.0385,41.4825,41.9518,12543939.672845,0
+PM.US,D,20110725,000000,41.7337,42.0764,41.2555,41.9644,9096862.0966477,0
+PM.US,D,20110726,000000,41.8973,42.1825,41.6567,41.8456,8101766.9476362,0
+PM.US,D,20110727,000000,41.5866,42.2156,41.5866,41.7541,9962906.9443509,0
+PM.US,D,20110728,000000,41.8252,42.3218,41.6626,42.092,11825806.213732,0
+PM.US,D,20110729,000000,41.7142,41.8827,41.4094,41.4094,15716749.413318,0
+PM.US,D,20110801,000000,41.6255,41.6928,40.646,41.1446,10410718.350335,0
+PM.US,D,20110802,000000,40.9722,41.2409,40.5789,40.5789,12134569.350278,0
+PM.US,D,20110803,000000,40.6714,40.7259,40.2478,40.7035,13277790.533523,0
+PM.US,D,20110804,000000,40.275,40.3588,39.1086,39.2157,19028720.394621,0
+PM.US,D,20110805,000000,39.5925,40.5857,39.0472,40.3413,24372688.277813,0
+PM.US,D,20110808,000000,39.3296,40.2439,38.4503,38.5545,28341870.327944,0
+PM.US,D,20110809,000000,38.7356,39.3053,37.3686,39.2157,32994943.181475,0
+PM.US,D,20110810,000000,39.0346,39.0793,37.612,37.759,24639307.950345,0
+PM.US,D,20110811,000000,37.9732,38.5321,37.6811,38.1358,23014434.267349,0
+PM.US,D,20110812,000000,38.6412,38.871,38.243,38.7629,17627554.714682,0
+PM.US,D,20110815,000000,38.9353,39.7542,38.7931,39.7542,14323861.455323,0
+PM.US,D,20110816,000000,39.5088,39.8399,39.1787,39.387,12628309.788898,0
+PM.US,D,20110817,000000,39.611,40.5623,39.5731,40.1786,14225693.424343,0
+PM.US,D,20110818,000000,39.4805,40.0735,39.3491,39.8525,19406493.646057,0
+PM.US,D,20110819,000000,39.353,41.1786,39.353,40.0443,20410376.942297,0
+PM.US,D,20110822,000000,40.9186,41.0394,39.8525,39.982,13867879.136711,0
+PM.US,D,20110823,000000,39.9693,40.8982,39.7902,40.8836,15340270.19782,0
+PM.US,D,20110824,000000,40.7259,41.0618,40.5701,40.8076,13346687.677021,0
+PM.US,D,20110825,000000,40.7882,40.8739,39.8992,40.0657,13897412.939432,0
+PM.US,D,20110826,000000,40.0356,40.4562,39.4231,40.2624,12757883.866656,0
+PM.US,D,20110829,000000,40.6392,41.1203,40.6081,41.019,10685737.959316,0
+PM.US,D,20110830,000000,40.9031,41.0229,40.6081,40.794,11495662.727877,0
+PM.US,D,20110831,000000,40.9518,41.0998,40.1943,40.3305,16732929.131995,0
+PM.US,D,20110901,000000,40.3861,40.7678,40.1855,40.3189,14594817.175256,0
+PM.US,D,20110902,000000,40.016,40.3277,39.6295,39.7035,8778352.6100706,0
+PM.US,D,20110906,000000,38.9868,39.5098,38.8175,39.4543,16545450.027112,0
+PM.US,D,20110907,000000,39.7229,40.1183,39.5254,40.1183,15960422.542254,0
+PM.US,D,20110908,000000,39.8339,40.129,39.8087,39.8836,11766891.633174,0
+PM.US,D,20110909,000000,39.5895,39.7035,38.1066,38.3403,29635903.183498,0
+PM.US,D,20110912,000000,37.8057,38.4357,37.4825,38.4095,48381001.711198,0
+PM.US,D,20110913,000000,38.3958,38.6655,37.9285,38.3842,11655219.412885,0
+PM.US,D,20110914,000000,38.8924,39.7493,38.6977,39.3237,19402807.697663,0
+PM.US,D,20110915,000000,39.7434,39.8476,39.3646,39.7288,12135166.044627,0
+PM.US,D,20110916,000000,39.9888,40.3014,39.5584,40.1904,26039441.482573,0
+PM.US,D,20110919,000000,39.6558,39.8944,39.3588,39.5098,18743341.309059,0
+PM.US,D,20110920,000000,39.9401,40.2439,39.7083,39.7229,13100215.938618,0
+PM.US,D,20110921,000000,39.9605,40.0424,38.8125,38.8662,14853404.581867,0
+PM.US,D,20110922,000000,38.2274,38.2654,37.0395,37.7911,28993790.227609,0
+PM.US,D,20110923,000000,37.6354,38.1174,37.3881,37.5692,18171861.148043,0
+PM.US,D,20110926,000000,37.8388,38.0882,37.3987,38.0239,13814368.696708,0
+PM.US,D,20110927,000000,38.4357,38.5886,37.8924,38.1018,14223490.482213,0
+PM.US,D,20110928,000000,38.2654,38.2751,37.2469,37.318,11101267.276733,0
+PM.US,D,20110929,000000,37.8057,38.1407,37.1631,37.6841,10155563.219993,0
+PM.US,D,20110930,000000,37.3754,37.7717,36.6899,36.7279,15581405.578503,0
+PM.US,D,20111003,000000,36.6451,37.2644,36.3569,36.3617,18613881.229704,0
+PM.US,D,20111004,000000,35.9334,37.0872,35.5915,36.9742,16959321.746114,0
+PM.US,D,20111005,000000,37.3695,37.5156,36.9801,37.2644,13308757.018889,0
+PM.US,D,20111006,000000,37.3394,38.0375,37.1631,38.0239,10968231.139337,0
+PM.US,D,20111007,000000,38.2468,38.6062,38.0375,38.3442,12388474.606227,0
+PM.US,D,20111010,000000,38.8125,39.0891,38.5837,38.8885,7771583.4082883,0
+PM.US,D,20111011,000000,39.0725,39.1232,38.3209,38.4465,11212818.30953,0
+PM.US,D,20111012,000000,38.8125,39.242,38.4533,39.0414,13752516.859976,0
+PM.US,D,20111013,000000,39.021,39.2994,38.7532,39.1232,9607188.7895335,0
+PM.US,D,20111014,000000,39.5584,39.6821,39.389,39.6821,12300357.948034,0
+PM.US,D,20111017,000000,39.7083,40.0706,39.3646,39.4727,11167304.190005,0
+PM.US,D,20111018,000000,39.2595,39.4825,38.4825,39.0414,12531620.656131,0
+PM.US,D,20111019,000000,39.1592,39.501,38.8466,38.8778,9615845.4791444,0
+PM.US,D,20111020,000000,39.9946,40.6879,39.6558,40.1485,20577792.328088,0
+PM.US,D,20111021,000000,40.6109,41.4318,40.5662,41.2166,23129490.494314,0
+PM.US,D,20111024,000000,41.2789,41.3783,40.8135,40.906,12960711.675565,0
+PM.US,D,20111025,000000,40.5584,40.8622,40.3189,40.5312,17097917.102974,0
+PM.US,D,20111026,000000,41.0716,41.7025,40.7103,41.685,17539992.643318,0
+PM.US,D,20111027,000000,42.3607,42.6675,41.7979,42.3899,17083383.846992,0
+PM.US,D,20111028,000000,42.4211,42.6791,41.9917,42.462,10608429.582231,0
+PM.US,D,20111031,000000,42.165,42.3967,41.0588,41.1377,17337957.688174,0
+PM.US,D,20111101,000000,39.9304,40.8076,39.8876,40.4853,16832332.659192,0
+PM.US,D,20111102,000000,40.5837,41.312,40.5837,41.1377,13228312.145177,0
+PM.US,D,20111103,000000,41.3266,41.7795,41.2254,41.6762,9170454.7419718,0
+PM.US,D,20111104,000000,41.6061,41.719,41.1358,41.3384,9776662.3086706,0
+PM.US,D,20111107,000000,41.2916,41.5545,40.906,41.5049,6753968.9529423,0
+PM.US,D,20111108,000000,41.5856,41.9917,41.2615,41.9206,7866042.8965963,0
+PM.US,D,20111109,000000,41.2303,41.4036,40.6967,40.9907,10555612.375765,0
+PM.US,D,20111110,000000,41.2303,41.9255,41.2254,41.8018,9695961.7088091,0
+PM.US,D,20111111,000000,42.0968,42.462,42.0102,42.1825,7025460.7734772,0
+PM.US,D,20111114,000000,42.1825,42.1942,41.721,41.9255,8533150.2593015,0
+PM.US,D,20111115,000000,42.0219,42.2449,41.7444,42.1085,7460708.7337372,0
+PM.US,D,20111116,000000,42.0968,43.0793,41.8398,42.1679,13476884.124445,0
+PM.US,D,20111117,000000,42.0803,43.2488,42.0803,42.4396,12013845.040508,0
+PM.US,D,20111118,000000,42.6791,43.1523,42.5769,43.0335,14686924.804599,0
+PM.US,D,20111121,000000,42.2789,42.7044,42.1212,42.3899,10908371.707143,0
+PM.US,D,20111122,000000,42.4552,42.7385,42.3013,42.3967,9174141.7173784,0
+PM.US,D,20111123,000000,42.0744,42.1679,41.6986,41.8106,9657190.9543311,0
+PM.US,D,20111125,000000,41.8076,42.5321,41.7921,41.9849,6072513.1965306,0
+PM.US,D,20111128,000000,42.4503,43.0696,42.3899,43.0335,11596640.665462,0
+PM.US,D,20111129,000000,43.2069,44.4211,43.2069,43.8427,13615656.127479,0
+PM.US,D,20111130,000000,44.7103,44.9839,44.2107,44.8865,16126542.865096,0
+PM.US,D,20111201,000000,44.8066,45.3354,44.498,44.5623,10085384.364711,0
+PM.US,D,20111202,000000,44.7259,45.0082,44.3441,44.4376,9196178.3277685,0
+PM.US,D,20111205,000000,45.2341,45.3539,44.3724,44.6684,9062728.3042758,0
+PM.US,D,20111206,000000,44.6178,44.6508,44.3353,44.5019,9026738.7000489,0
+PM.US,D,20111207,000000,44.2935,44.6723,44.0092,44.5019,9643777.1421344,0
+PM.US,D,20111208,000000,44.3597,44.5019,43.7989,43.9021,10980844.908681,0
+PM.US,D,20111209,000000,44.2702,44.6869,44.1378,44.5019,9592325.8624904,0
+PM.US,D,20111212,000000,44.3441,44.6616,44.0208,44.2458,12061356.699635,0
+PM.US,D,20111213,000000,44.6558,45.0686,44.3665,44.4609,10347456.425238,0
+PM.US,D,20111214,000000,44.3403,45.0258,43.9323,44.0755,13235239.345488,0
+PM.US,D,20111215,000000,44.5545,44.9186,44.3285,44.6995,10284281.796216,0
+PM.US,D,20111216,000000,45.0024,45.1173,44.3285,44.5156,15045128.330025,0
+PM.US,D,20111219,000000,44.7706,45.2215,44.6178,44.8661,10492754.066639,0
+PM.US,D,20111220,000000,45.275,45.6898,45.162,45.6177,11206121.160052,0
+PM.US,D,20111221,000000,45.6499,46.5632,45.5662,46.4989,11622527.546271,0
+PM.US,D,20111222,000000,46.5904,46.72,46.0666,46.3052,7243366.1550727,0
+PM.US,D,20111223,000000,46.421,46.9293,46.3636,46.8388,5106795.7443178,0
+PM.US,D,20111227,000000,46.9829,47.238,46.6431,46.8835,4220882.3099247,0
+PM.US,D,20111228,000000,46.7988,47.0792,46.608,46.6976,4467414.6420731,0
+PM.US,D,20111229,000000,46.9176,47.1016,46.793,47.0471,5902961.6244323,0
+PM.US,D,20111230,000000,47.0842,47.1367,46.4989,46.6762,6183707.8559392,0
+PM.US,D,20120103,000000,47.0842,47.5564,46.7024,46.7424,11280381.363598,0
+PM.US,D,20120104,000000,46.4824,46.6908,46.274,46.6606,9397428.64525,0
+PM.US,D,20120105,000000,46.4931,46.793,46.274,46.5175,9090778.0737204,0
+PM.US,D,20120106,000000,46.1971,46.2789,45.5905,45.8456,11341691.964663,0
+PM.US,D,20120109,000000,45.8339,45.9527,45.5584,45.7161,8014088.8238436,0
+PM.US,D,20120110,000000,46.1825,46.3314,45.7501,45.9897,8301147.0750856,0
+PM.US,D,20120111,000000,45.9468,46.3052,45.5184,45.5584,8568395.2793586,0
+PM.US,D,20120112,000000,45.5486,45.8679,45.4444,45.4697,7900708.6815199,0
+PM.US,D,20120113,000000,45.3344,46.0423,45.2458,45.9897,8268078.2948297,0
+PM.US,D,20120117,000000,45.7969,46.0764,45.0608,45.1474,11225946.612211,0
+PM.US,D,20120118,000000,45.0919,45.0919,43.3315,43.5729,23136628.232219,0
+PM.US,D,20120119,000000,43.7278,44.3237,43.498,43.8836,13830811.169204,0
+PM.US,D,20120120,000000,44.0677,44.384,43.8037,44.3237,10125373.15619,0
+PM.US,D,20120123,000000,44.2458,44.6664,44.0677,44.5262,9960208.9821244,0
+PM.US,D,20120124,000000,44.389,44.7259,43.9381,44.1046,7748542.3795285,0
+PM.US,D,20120125,000000,43.9089,45.7551,43.8369,45.684,14151387.005228,0
+PM.US,D,20120126,000000,45.7034,45.8885,45.1251,45.4298,9112145.0718639,0
+PM.US,D,20120127,000000,45.3773,45.6382,44.7375,44.8797,9977568.576915,0
+PM.US,D,20120130,000000,44.7453,44.7453,44.3179,44.5496,7900312.2546378,0
+PM.US,D,20120131,000000,44.6285,44.7287,44.312,44.4746,9565105.9192655,0
+PM.US,D,20120201,000000,44.7209,45.2507,44.6995,45.054,7265831.029737,0
+PM.US,D,20120202,000000,45.165,45.2185,44.8057,45.1065,4988635.8851298,0
+PM.US,D,20120203,000000,45.4697,45.6782,45.0919,45.5739,5878118.1884751,0
+PM.US,D,20120206,000000,45.3773,45.905,45.3567,45.7102,6277342.6530908,0
+PM.US,D,20120207,000000,45.5905,46.3851,45.4961,46.1572,9427090.8245521,0
+PM.US,D,20120208,000000,46.1513,46.3364,45.8407,46.3227,8444962.7372354,0
+PM.US,D,20120209,000000,46.3314,48.1717,46.2974,47.6196,18475390.628135,0
+PM.US,D,20120210,000000,47.6411,47.868,47.4103,47.8446,12782375.037276,0
+PM.US,D,20120213,000000,47.9946,48.7053,47.8319,48.5398,12696020.732786,0
+PM.US,D,20120214,000000,48.3101,48.5631,48.1767,48.5631,9565010.4070892,0
+PM.US,D,20120215,000000,48.7053,48.7998,48.2779,48.5028,8348786.0837798,0
+PM.US,D,20120216,000000,48.4687,48.9555,48.3363,48.7384,7651107.635579,0
+PM.US,D,20120217,000000,49.0471,49.1669,48.4814,48.6177,9109735.7001915,0
+PM.US,D,20120221,000000,48.9313,49.1776,48.7121,48.9313,8632814.6477099,0
+PM.US,D,20120222,000000,48.9313,49.2311,48.499,48.9429,8550380.4504984,0
+PM.US,D,20120223,000000,48.752,48.9867,48.3606,48.8708,7183306.4554125,0
+PM.US,D,20120224,000000,49.0647,49.4162,48.9429,49.3792,6763816.9772248,0
+PM.US,D,20120227,000000,49.1289,49.5797,49.0647,49.4278,7297048.1061883,0
+PM.US,D,20120228,000000,49.4765,49.9342,49.3675,49.8806,7950552.6863696,0
+PM.US,D,20120229,000000,49.9595,50.1435,49.679,49.679,9779898.4255247,0
+PM.US,D,20120301,000000,49.6372,50.1581,49.3129,50.0987,8313697.1696453,0
+PM.US,D,20120302,000000,50.1318,50.3966,49.8377,50.2856,7035588.1452,0
+PM.US,D,20120305,000000,50.1357,50.8104,50.048,50.8046,6889783.1595508,0
+PM.US,D,20120306,000000,50.6167,50.8017,49.9449,49.9984,11656247.452544,0
+PM.US,D,20120307,000000,49.9449,50.1941,49.5213,50.0062,10849640.96185,0
+PM.US,D,20120308,000000,50.4444,50.6547,50.2788,50.3304,6284859.3586621,0
+PM.US,D,20120309,000000,50.4989,50.7034,50.3246,50.3246,6055055.0085258,0
+PM.US,D,20120312,000000,50.5145,50.8913,49.902,50.2798,13514281.763012,0
+PM.US,D,20120313,000000,50.5271,51.0071,50.3148,50.9799,8623485.2648147,0
+PM.US,D,20120314,000000,50.7238,51.0071,50.5271,50.827,8693386.8266815,0
+PM.US,D,20120315,000000,50.7004,51.0909,50.7004,51.0909,8154041.8914239,0
+PM.US,D,20120316,000000,51.1347,51.2515,50.8747,51.0393,13333675.42677,0
+PM.US,D,20120319,000000,51.0452,51.5037,50.8309,51.3548,6262091.5152667,0
+PM.US,D,20120320,000000,51.051,51.5437,51.0452,51.4706,7700400.1346367,0
+PM.US,D,20120321,000000,51.4706,51.5651,51.1854,51.2233,8225109.1126464,0
+PM.US,D,20120322,000000,51.1055,51.831,51.1055,51.6489,10173969.340673,0
+PM.US,D,20120323,000000,51.6615,51.8368,51.4113,51.6411,10534574.02167,0
+PM.US,D,20120326,000000,51.7657,52.6459,51.7452,52.4307,10628173.900391,0
+PM.US,D,20120327,000000,52.8446,53.1074,52.5145,52.5145,8646027.1654276,0
+PM.US,D,20120328,000000,52.5008,52.5553,51.976,52.1844,10150391.184298,0
+PM.US,D,20120329,000000,51.9079,52.2028,51.6848,51.9916,8176992.5430708,0
+PM.US,D,20120330,000000,52.2457,53.3177,52.2457,53.1678,11624420.330581,0
+PM.US,D,20120402,000000,53.3177,53.7744,53.3119,53.6304,8080134.9802295,0
+PM.US,D,20120403,000000,53.1522,53.4151,52.978,53.3898,12733753.177477,0
+PM.US,D,20120404,000000,53.1785,54.0607,53.1619,53.6985,11720969.789628,0
+PM.US,D,20120405,000000,53.4638,53.5534,52.867,53.1522,7432308.7529795,0
+PM.US,D,20120409,000000,52.8007,53.2214,52.8007,53.0247,4981167.4491529,0
+PM.US,D,20120410,000000,52.8572,52.9389,52.1376,52.2311,9358877.6714787,0
+PM.US,D,20120411,000000,52.5865,52.9234,52.381,52.5145,8613644.4296208,0
+PM.US,D,20120412,000000,52.6459,52.6683,51.976,52.3558,8431047.7428665,0
+PM.US,D,20120413,000000,52.5319,53.2768,52.4482,52.7072,10043442.195176,0
+PM.US,D,20120416,000000,52.9059,52.9575,51.9195,52.2242,9609337.2999934,0
+PM.US,D,20120417,000000,52.3558,52.7423,52.0744,52.4726,8031988.6272872,0
+PM.US,D,20120418,000000,52.2028,52.867,51.9808,52.6459,8102252.7246188,0
+PM.US,D,20120419,000000,52.8007,52.8007,51.6615,52.0539,10149057.094868,0
+PM.US,D,20120420,000000,51.831,52.9935,51.6848,52.6877,11062878.57096,0
+PM.US,D,20120423,000000,52.2983,52.5495,51.9702,52.1649,7795712.0434425,0
+PM.US,D,20120424,000000,52.2554,52.3558,51.6751,51.7062,8440750.9583656,0
+PM.US,D,20120425,000000,51.8446,52.7286,51.7112,52.5865,10319929.405231,0
+PM.US,D,20120426,000000,52.6946,53.2525,52.4784,53.1308,7575957.0120678,0
+PM.US,D,20120427,000000,53.3966,54.3791,53.2067,53.8894,10910400.057124,0
+PM.US,D,20120430,000000,53.8894,53.9906,53.4025,53.7091,10731416.400865,0
+PM.US,D,20120501,000000,53.5894,54.6322,53.5894,54.0022,9853331.8838883,0
+PM.US,D,20120502,000000,53.8894,54.4092,53.8894,54.1853,8554320.0710165,0
+PM.US,D,20120503,000000,54.014,54.3791,53.7091,53.9789,8827402.7341433,0
+PM.US,D,20120504,000000,53.8533,54.0695,53.4025,53.4794,6182934.5154152,0
+PM.US,D,20120507,000000,53.3966,53.5096,52.9351,52.9702,8696047.8164528,0
+PM.US,D,20120508,000000,52.8728,53.0481,52.2681,52.6342,10259906.678026,0
+PM.US,D,20120509,000000,52.1045,52.1912,51.3869,51.3869,12632138.492049,0
+PM.US,D,20120510,000000,51.7919,52.0451,51.5962,51.6975,8537257.2828812,0
+PM.US,D,20120511,000000,51.344,51.8845,51.344,51.6936,8070046.6349874,0
+PM.US,D,20120514,000000,51.3927,51.604,51.0792,51.236,8055085.11473,0
+PM.US,D,20120515,000000,51.1668,51.4035,50.7307,50.8377,7961575.6131215,0
+PM.US,D,20120516,000000,50.8659,51.3986,50.7511,51.1455,8333068.6822134,0
+PM.US,D,20120517,000000,51.085,51.1854,50.5155,50.5232,6227742.0502386,0
+PM.US,D,20120518,000000,50.7121,51.1854,50.4687,50.5826,10897912.610335,0
+PM.US,D,20120521,000000,50.7637,50.9196,50.2701,50.8465,7743380.6139592,0
+PM.US,D,20120522,000000,50.9965,51.4658,50.8251,51.0393,8324386.3172866,0
+PM.US,D,20120523,000000,50.8416,50.9857,50.3966,50.6001,8230482.4428211,0
+PM.US,D,20120524,000000,50.6596,51.3002,50.6069,51.2087,10473077.531314,0
+PM.US,D,20120525,000000,51.2087,51.5437,51.1523,51.2301,6006187.6927044,0
+PM.US,D,20120529,000000,51.2603,51.4395,50.9526,51.3548,6349576.5606814,0
+PM.US,D,20120530,000000,50.9731,51.2827,50.7852,50.9292,7005451.4860545,0
+PM.US,D,20120531,000000,50.9078,51.16,50.6469,50.7082,9948022.4500422,0
+PM.US,D,20120601,000000,49.9,50.2701,49.4814,49.679,13268491.961008,0
+PM.US,D,20120604,000000,49.5709,49.6255,48.8057,49.1474,10066742.031123,0
+PM.US,D,20120605,000000,48.8495,49.2652,48.6596,49.1494,7163547.7590759,0
+PM.US,D,20120606,000000,49.2165,49.8445,49.1494,49.8445,15736795.673197,0
+PM.US,D,20120607,000000,50.3733,50.4512,50.0432,50.161,5988639.1275865,0
+PM.US,D,20120608,000000,50.0432,50.4707,49.9371,50.3859,6370376.6478431,0
+PM.US,D,20120611,000000,50.6469,51.1113,50.4492,50.6313,23349153.094551,0
+PM.US,D,20120612,000000,50.7842,51.2808,50.6031,51.0071,7736605.4115197,0
+PM.US,D,20120613,000000,51.5183,52.2311,51.1221,51.42,7746805.7011406,0
+PM.US,D,20120614,000000,51.5962,52.7939,51.5359,52.4073,8190776.0798208,0
+PM.US,D,20120615,000000,52.7657,52.9165,52.3168,52.6371,14666060.015641,0
+PM.US,D,20120618,000000,52.5174,53.2136,52.382,52.8776,6880613.9906287,0
+PM.US,D,20120619,000000,53.0665,53.3664,52.861,53.1142,8180808.922071,0
+PM.US,D,20120620,000000,53.0928,53.2856,52.7053,53.1094,7687301.615323,0
+PM.US,D,20120621,000000,52.6128,52.8192,51.2983,51.3587,15267434.460818,0
+PM.US,D,20120622,000000,51.6498,51.9536,51.3284,51.6079,11971512.606166,0
+PM.US,D,20120625,000000,51.2437,51.3206,50.8076,50.8494,16110397.199255,0
+PM.US,D,20120626,000000,50.8893,51.1299,50.7297,50.8737,7597860.1108135,0
+PM.US,D,20120627,000000,51.1006,51.6167,51.0744,51.4025,6464402.7368137,0
+PM.US,D,20120628,000000,51.0744,51.9536,50.9137,51.8387,6760556.2120671,0
+PM.US,D,20120629,000000,52.6196,53.0373,52.31,52.8328,10355458.907792,0
+PM.US,D,20120702,000000,52.8776,53.9205,52.7929,53.8854,7810493.8364865,0
+PM.US,D,20120703,000000,53.8105,54.2321,53.6673,54.1804,4116634.3640678,0
+PM.US,D,20120705,000000,54.0178,54.2321,53.644,53.8698,6231266.7576469,0
+PM.US,D,20120706,000000,53.5583,54.2389,53.3868,54.1561,6251088.101755,0
+PM.US,D,20120709,000000,54.0733,55.0889,54.0178,54.8601,9870647.3171352,0
+PM.US,D,20120710,000000,55.1317,55.3323,54.7267,54.9126,7265858.7590786,0
+PM.US,D,20120711,000000,54.8727,55.1366,54.6352,54.8163,7629157.2942514,0
+PM.US,D,20120712,000000,54.7978,55.0208,54.4248,54.4307,7924517.9157406,0
+PM.US,D,20120713,000000,54.5388,54.787,54.3391,54.6176,5793292.0788062,0
+PM.US,D,20120716,000000,54.5504,55.0957,54.5027,54.9993,6801128.3467298,0
+PM.US,D,20120717,000000,54.8094,55.0957,54.0344,54.4852,7653897.0019312,0
+PM.US,D,20120718,000000,54.4307,54.4891,53.8367,54.1328,8526911.1574644,0
+PM.US,D,20120719,000000,54.1911,54.9341,54.0733,54.2165,10588966.665537,0
+PM.US,D,20120720,000000,53.7822,54.0811,53.3937,53.8183,10331713.348356,0
+PM.US,D,20120723,000000,53.4687,53.862,53.1483,53.273,6667905.2930324,0
+PM.US,D,20120724,000000,53.2136,53.5203,52.6858,53.0928,8117884.8841353,0
+PM.US,D,20120725,000000,53.1629,53.3207,52.5729,52.605,7542652.0189028,0
+PM.US,D,20120726,000000,53.2136,53.8922,53.2136,53.644,8839730.993971,0
+PM.US,D,20120727,000000,53.5339,55.0889,53.126,54.6702,11033707.303703,0
+PM.US,D,20120730,000000,54.4307,55.3323,54.4102,55.2057,6857198.1022522,0
+PM.US,D,20120731,000000,55.2009,55.5855,55.0042,55.3635,9152226.2944808,0
+PM.US,D,20120801,000000,55.3693,55.5709,54.641,54.8766,5552962.9030522,0
+PM.US,D,20120802,000000,54.6702,55.05,54.2165,54.532,6545096.1475866,0
+PM.US,D,20120803,000000,55.2009,55.7004,54.9341,55.6585,6810326.2720061,0
+PM.US,D,20120806,000000,55.7004,56.3947,55.5777,55.8377,7508590.1174164,0
+PM.US,D,20120807,000000,56.1015,56.2408,55.2486,55.2885,7101297.4414374,0
+PM.US,D,20120808,000000,55.2155,55.7052,54.8279,55.5612,5621815.8850054,0
+PM.US,D,20120809,000000,55.5612,55.6828,55.1201,55.3245,4637391.3974076,0
+PM.US,D,20120810,000000,55.1551,55.9604,55.1317,55.8289,4367728.686399,0
+PM.US,D,20120813,000000,55.6906,55.9983,55.5066,55.9604,3993826.2456345,0
+PM.US,D,20120814,000000,55.9983,56.5962,55.7666,56.3907,6691725.8243922,0
+PM.US,D,20120815,000000,56.2924,56.4638,55.8649,56.2865,6876824.3139573,0
+PM.US,D,20120816,000000,55.9779,56.5962,55.7501,56.4832,7589984.977828,0
+PM.US,D,20120817,000000,56.5962,56.6098,56.1435,56.5368,6873610.7913814,0
+PM.US,D,20120820,000000,56.5426,56.6711,56.3012,56.4083,4821965.0835094,0
+PM.US,D,20120821,000000,56.3907,56.4832,55.4511,55.5251,6246133.7927406,0
+PM.US,D,20120822,000000,55.3323,55.4511,55.0042,55.0168,6451535.2953457,0
+PM.US,D,20120823,000000,54.9,55.0042,53.6917,53.6985,11421339.87656,0
+PM.US,D,20120824,000000,53.6186,54.4852,53.4473,54.3431,8915470.0957296,0
+PM.US,D,20120827,000000,54.3645,54.787,54.2954,54.5446,4861321.2351969,0
+PM.US,D,20120828,000000,54.3693,55.2417,54.3567,55.0208,5111119.4675662,0
+PM.US,D,20120829,000000,55.3859,55.6946,54.9497,54.9604,6652348.1054392,0
+PM.US,D,20120830,000000,54.9993,55.0772,54.677,54.8231,4404841.8424629,0
+PM.US,D,20120831,000000,54.9799,55.4365,54.0675,54.0675,10944808.061873,0
+PM.US,D,20120904,000000,54.1512,54.4579,53.9886,54.2642,6469618.9340533,0
+PM.US,D,20120905,000000,54.197,54.417,53.8854,53.938,6221144.5209873,0
+PM.US,D,20120906,000000,53.9497,54.5504,53.8854,54.1756,9080984.4811083,0
+PM.US,D,20120907,000000,54.1259,54.417,53.6839,53.7822,8027109.2901961,0
+PM.US,D,20120910,000000,53.6673,53.7929,53.2622,53.6527,8030789.0765141,0
+PM.US,D,20120911,000000,53.7101,53.9283,53.5096,53.5096,6926121.9480781,0
+PM.US,D,20120912,000000,53.6362,53.6362,52.1357,52.4746,13854313.326642,0
+PM.US,D,20120913,000000,52.6917,54.8347,52.5525,54.5807,28961550.24656,0
+PM.US,D,20120914,000000,54.2466,54.5202,53.788,54.1756,32803443.322074,0
+PM.US,D,20120917,000000,54.1006,55.0432,54.0957,54.9058,31133850.427343,0
+PM.US,D,20120918,000000,54.9058,55.6137,54.7978,55.4044,7389209.1401899,0
+PM.US,D,20120919,000000,55.2768,55.6585,54.9886,55.4843,6952958.8155854,0
+PM.US,D,20120920,000000,55.4044,55.8503,55.4044,55.7793,9031288.3660799,0
+PM.US,D,20120921,000000,55.8835,56.0578,55.7208,55.7841,11174071.176343,0
+PM.US,D,20120924,000000,55.7052,55.8941,55.3956,55.7793,6453720.7782609,0
+PM.US,D,20120925,000000,55.9058,56.1862,55.0334,55.049,8139489.1222005,0
+PM.US,D,20120926,000000,55.0528,55.5758,54.9584,55.2495,6400192.8790424,0
+PM.US,D,20120927,000000,55.3372,55.6205,54.9584,55.3995,6318050.353423,0
+PM.US,D,20120928,000000,55.304,55.304,54.8309,54.9584,8338068.1797843,0
+PM.US,D,20121001,000000,55.162,55.7111,54.9983,55.4316,7096219.8909052,0
+PM.US,D,20121002,000000,55.6712,56.2204,55.6712,56.1269,6349173.9717234,0
+PM.US,D,20121003,000000,56.1726,56.7939,56.1269,56.6887,6257561.3624759,0
+PM.US,D,20121004,000000,56.8552,57.4423,56.824,57.0187,5754957.8047036,0
+PM.US,D,20121005,000000,57.2875,57.5202,57.0733,57.2807,6393211.2470607,0
+PM.US,D,20121008,000000,57.2573,57.3566,56.8494,57.0441,4818629.3464285,0
+PM.US,D,20121009,000000,56.6955,56.9692,55.9058,55.9126,6639763.0924495,0
+PM.US,D,20121010,000000,56.0101,56.4404,55.4248,55.4745,6209595.7637595,0
+PM.US,D,20121011,000000,56.1191,56.1191,55.3761,55.5095,7236855.9218965,0
+PM.US,D,20121012,000000,55.9,56.6955,55.8338,56.0363,5919673.1742421,0
+PM.US,D,20121015,000000,56.3128,56.4083,55.9204,56.2573,7791627.6141411,0
+PM.US,D,20121016,000000,56.5183,56.7082,56.1824,56.5377,4903250.0535678,0
+PM.US,D,20121017,000000,56.346,56.7228,56.1152,56.1269,7903108.8100785,0
+PM.US,D,20121018,000000,54.4355,55.2165,53.753,53.7764,14480814.663267,0
+PM.US,D,20121019,000000,53.8708,54.7287,53.7764,53.8484,11686078.061922,0
+PM.US,D,20121022,000000,53.9457,54.6361,53.8367,54.5086,7178468.1988274,0
+PM.US,D,20121023,000000,54.086,54.086,53.4093,53.7199,6826365.1285313,0
+PM.US,D,20121024,000000,53.6517,54.0373,53.4765,53.6118,6461857.7994716,0
+PM.US,D,20121025,000000,53.9701,54.1172,53.4862,53.6118,6072012.0143584,0
+PM.US,D,20121026,000000,53.7452,54.3684,53.4589,53.9457,7159404.7900536,0
+PM.US,D,20121031,000000,54.532,54.6848,53.9341,54.1172,8801695.580549,0
+PM.US,D,20121101,000000,54.3684,54.6488,53.5066,53.5252,8669716.2391684,0
+PM.US,D,20121102,000000,53.5602,54.0617,53.085,53.1192,15884848.789533,0
+PM.US,D,20121105,000000,52.9273,53.4385,52.345,53.0354,7758805.3169208,0
+PM.US,D,20121106,000000,53.1639,53.6897,53.1142,53.4034,6643511.688615,0
+PM.US,D,20121107,000000,53.2632,53.5252,52.7618,52.7676,8469165.3173002,0
+PM.US,D,20121108,000000,52.7959,53.2983,52.2593,52.2779,6990152.0786358,0
+PM.US,D,20121109,000000,51.8017,52.8455,51.6537,52.2,6517248.6996337,0
+PM.US,D,20121112,000000,52.1395,52.6829,51.8805,51.9302,5716342.1291355,0
+PM.US,D,20121113,000000,51.6926,52.2779,51.5466,51.5856,8654712.6113925,0
+PM.US,D,20121114,000000,51.5719,52.0451,50.2574,50.347,13351725.17406,0
+PM.US,D,20121115,000000,50.2769,51.3509,50.1688,51.3129,11728350.929529,0
+PM.US,D,20121116,000000,51.4609,52.0646,51.2652,51.9001,10638345.433657,0
+PM.US,D,20121119,000000,52.3713,53.0782,52.2729,53.0782,8240600.5714301,0
+PM.US,D,20121120,000000,53.1687,53.8572,53.0782,53.8367,9578585.4602716,0
+PM.US,D,20121121,000000,53.8864,54.3129,53.7822,54.2145,5394855.3328917,0
+PM.US,D,20121123,000000,54.3868,55.2603,54.3245,55.2495,3550209.1593053,0
+PM.US,D,20121126,000000,54.898,54.9983,54.4715,54.9185,5537748.7376834,0
+PM.US,D,20121127,000000,55.3158,55.3158,54.4297,54.4657,7321989.1083472,0
+PM.US,D,20121128,000000,54.4473,55.0208,53.9283,54.9428,9034471.0782763,0
+PM.US,D,20121129,000000,54.9779,55.5095,54.6848,55.2018,9259379.6591191,0
+PM.US,D,20121130,000000,54.9535,55.2417,54.7287,54.9263,12377861.457522,0
+PM.US,D,20121203,000000,54.9983,55.2972,54.8309,54.8757,6297330.3732479,0
+PM.US,D,20121204,000000,54.8805,54.9653,54.3557,54.3557,6783620.8621179,0
+PM.US,D,20121205,000000,54.4297,54.643,53.8864,54.0987,9933582.65221,0
+PM.US,D,20121206,000000,54.1736,54.7345,54.0072,54.1843,6871150.0690765,0
+PM.US,D,20121207,000000,54.1843,54.8124,54.1843,54.6722,6377965.2442999,0
+PM.US,D,20121210,000000,54.4852,54.9731,54.3791,54.4297,5922703.8885665,0
+PM.US,D,20121211,000000,54.6848,54.826,53.8776,54.0558,7985489.6026323,0
+PM.US,D,20121212,000000,54.3245,54.8124,54.086,54.2496,7528667.1876738,0
+PM.US,D,20121213,000000,54.1951,54.5086,53.7199,53.898,6379545.8167653,0
+PM.US,D,20121214,000000,53.7082,53.9575,53.4765,53.6244,7978880.7762418,0
+PM.US,D,20121217,000000,53.7452,54.0617,53.2301,53.4034,9359267.9362849,0
+PM.US,D,20121218,000000,53.3167,53.4385,52.1727,52.865,13381676.970928,0
+PM.US,D,20121219,000000,52.8688,53.0169,51.7112,51.7267,15230489.734828,0
+PM.US,D,20121220,000000,51.6206,52.2963,51.196,52.2476,12716152.234714,0
+PM.US,D,20121221,000000,52.0578,52.4073,51.3927,51.9127,17831648.830186,0
+PM.US,D,20121224,000000,51.6975,52.0325,51.6265,51.7122,3943349.6009936,0
+PM.US,D,20121226,000000,51.7667,51.7813,51.1377,51.2233,5683363.7259928,0
+PM.US,D,20121227,000000,51.2837,51.829,51.199,51.7287,8469965.3601531,0
+PM.US,D,20121228,000000,51.3762,51.864,51.0061,51.0383,6333438.0839293,0
+PM.US,D,20121231,000000,51.0812,51.7122,50.9108,51.6479,9238491.2488697,0
+PM.US,D,20130102,000000,52.3012,53.5816,52.0744,53.5621,10529285.933544,0
+PM.US,D,20130103,000000,53.6867,53.9214,52.7354,53.0198,9420197.5156581,0
+PM.US,D,20130104,000000,53.1064,53.5076,53.0285,53.4277,6811303.9880471,0
+PM.US,D,20130107,000000,53.2126,53.5397,53.0519,53.2622,6446401.259118,0
+PM.US,D,20130108,000000,53.2418,53.4511,53.0899,53.1619,7167835.5368817,0
+PM.US,D,20130109,000000,53.3217,53.5144,52.8027,53.0032,7734879.0032583,0
+PM.US,D,20130110,000000,53.3421,53.9039,53.3041,53.9039,8605543.3538527,0
+PM.US,D,20130111,000000,54.9711,55.4715,54.6682,55.1015,13126692.324686,0
+PM.US,D,20130114,000000,55.1688,55.3683,54.8163,55.0032,7321261.9833923,0
+PM.US,D,20130115,000000,54.7413,55.1502,54.6819,54.9078,7189586.6377556,0
+PM.US,D,20130116,000000,54.6137,54.8231,54.2808,54.5514,5507034.8974298,0
+PM.US,D,20130117,000000,54.7461,55.2028,54.6322,55.048,7406401.3319189,0
+PM.US,D,20130118,000000,55.2116,55.5631,54.8961,55.5631,8816725.9106539,0
+PM.US,D,20130122,000000,55.5319,55.7579,55.1152,55.5952,9615091.6518607,0
+PM.US,D,20130123,000000,55.4102,55.5738,54.6741,54.8621,7878685.4222943,0
+PM.US,D,20130124,000000,55.0314,55.5738,54.8094,55.4288,7131086.9703077,0
+PM.US,D,20130125,000000,55.4715,55.5738,54.9565,55.2175,7286838.5734537,0
+PM.US,D,20130128,000000,55.1502,55.2077,54.8835,54.9565,7367633.6584788,0
+PM.US,D,20130129,000000,54.7365,55.306,54.6819,54.901,8052820.5518409,0
+PM.US,D,20130130,000000,54.4959,54.754,53.9701,54.125,10476368.079839,0
+PM.US,D,20130131,000000,54.2253,54.9711,54.125,54.4395,8171153.9761664,0
+PM.US,D,20130201,000000,54.9078,54.9409,54.1318,54.4219,8777638.8362802,0
+PM.US,D,20130204,000000,54.0519,54.3723,53.5991,53.9283,9406417.059946,0
+PM.US,D,20130205,000000,53.9906,54.4336,53.9166,54.3158,7363753.6046944,0
+PM.US,D,20130206,000000,54.1853,54.2934,53.9457,54.1502,6348797.0580815,0
+PM.US,D,20130207,000000,53.8163,55.5738,53.6304,55.4647,12110685.144134,0
+PM.US,D,20130208,000000,55.3547,56.1015,55.3547,55.8523,7071060.1350523,0
+PM.US,D,20130211,000000,55.824,56.085,55.7257,55.7919,5316954.3695088,0
+PM.US,D,20130212,000000,55.9642,56.0275,55.5826,55.6634,5892846.5768614,0
+PM.US,D,20130213,000000,55.8406,56.4852,55.8406,56.1862,6239085.4049368,0
+PM.US,D,20130214,000000,56.1064,56.1862,55.4843,55.5826,8532013.3563001,0
+PM.US,D,20130215,000000,55.6167,56.1912,55.2077,55.569,8482827.6665577,0
+PM.US,D,20130219,000000,55.8046,56.4424,55.6293,56.3869,7172595.7405056,0
+PM.US,D,20130220,000000,56.3674,57.3011,56.0402,56.8688,7881838.351124,0
+PM.US,D,20130221,000000,56.569,57.8065,56.4102,57.5095,9702025.1914834,0
+PM.US,D,20130222,000000,57.565,57.7256,57.2008,57.6887,6594735.7769193,0
+PM.US,D,20130225,000000,57.602,57.7783,56.5339,56.5407,10365694.115842,0
+PM.US,D,20130226,000000,56.8854,57.1765,56.2905,56.565,8340586.4147975,0
+PM.US,D,20130227,000000,56.4151,56.7004,56.0275,56.457,7775246.7624041,0
+PM.US,D,20130228,000000,56.6157,56.9662,56.4306,56.6575,9781465.6468257,0
+PM.US,D,20130301,000000,56.6205,57.2252,56.2807,56.4657,7374791.936636,0
+PM.US,D,20130304,000000,56.5339,57.1629,56.4852,57.0363,6667422.5970878,0
+PM.US,D,20130305,000000,57.121,57.382,56.7607,56.9856,7375614.5737671,0
+PM.US,D,20130306,000000,57.0207,57.2008,56.4472,56.565,6616609.0922983,0
+PM.US,D,20130307,000000,56.4424,56.7861,56.4424,56.6936,5147361.7169046,0
+PM.US,D,20130308,000000,56.7296,56.7607,56.1375,56.2613,6391348.2461172,0
+PM.US,D,20130311,000000,56.1307,56.5339,56.085,56.3246,5261976.3284313,0
+PM.US,D,20130312,000000,56.4306,56.4512,55.7617,56.1249,7157594.1667549,0
+PM.US,D,20130313,000000,56.0967,56.1307,55.6011,55.9146,6675767.0748535,0
+PM.US,D,20130314,000000,56.1531,56.565,56.0908,56.3869,8225600.0246922,0
+PM.US,D,20130315,000000,56.1814,56.5836,55.7257,56.4248,16056708.059051,0
+PM.US,D,20130318,000000,55.9078,56.158,55.7305,55.7978,7293135.1879992,0
+PM.US,D,20130319,000000,55.9418,56.3304,55.7579,56.0772,6025030.2937589,0
+PM.US,D,20130320,000000,56.1912,56.6303,56.1862,56.4512,6776357.8286706,0
+PM.US,D,20130321,000000,56.2671,56.5281,56.1191,56.2262,6492084.8357302,0
+PM.US,D,20130322,000000,56.1912,56.7939,56.1015,56.5768,22130297.564837,0
+PM.US,D,20130325,000000,56.8065,57.2008,56.676,56.8065,23397746.197995,0
+PM.US,D,20130326,000000,57.0558,57.2232,56.713,57.1921,7502984.6823831,0
+PM.US,D,20130327,000000,56.8961,57.7412,56.8698,57.341,6688914.8907743,0
+PM.US,D,20130328,000000,57.3654,57.9291,57.3119,57.7821,7101556.2486246,0
+PM.US,D,20130401,000000,57.8035,57.8425,57.3868,57.8279,4729321.3535633,0
+PM.US,D,20130402,000000,57.9964,58.8708,57.9009,58.8425,7411317.6414653,0
+PM.US,D,20130403,000000,58.9487,59.4122,58.6312,58.8133,10097699.273375,0
+PM.US,D,20130404,000000,59.046,59.3732,58.8055,58.9194,6128811.9758735,0
+PM.US,D,20130405,000000,58.4579,58.5893,57.5485,57.7899,8077183.345879,0
+PM.US,D,20130408,000000,57.9291,58.8922,57.8386,58.8639,5895092.6535227,0
+PM.US,D,20130409,000000,59.0665,59.271,58.6244,58.9272,5289419.1334009,0
+PM.US,D,20130410,000000,59.1434,59.4745,58.7374,59.3732,6007695.3472718,0
+PM.US,D,20130411,000000,59.419,59.8805,59.2301,59.5864,5966388.8985657,0
+PM.US,D,20130412,000000,59.6283,60.2086,59.3976,60.1103,6329582.6784484,0
+PM.US,D,20130415,000000,59.7968,59.9398,58.6458,58.6546,8053095.7912307,0
+PM.US,D,20130416,000000,58.8746,59.3527,58.4199,59.1931,9033538.5507918,0
+PM.US,D,20130417,000000,58.9419,59.0382,58.2885,58.6127,6970229.0602756,0
+PM.US,D,20130418,000000,57.341,57.7276,56.5309,57.1483,13280379.63241,0
+PM.US,D,20130419,000000,57.307,57.716,57.0315,57.3119,9548757.9319332,0
+PM.US,D,20130422,000000,57.3001,57.9291,57.1347,57.8513,6708332.6189118,0
+PM.US,D,20130423,000000,58.1395,58.5144,57.341,58.3381,6857607.8802988,0
+PM.US,D,20130424,000000,58.4705,59.1745,58.3654,58.6186,8358576.595354,0
+PM.US,D,20130425,000000,58.8805,59.0957,58.7198,58.9866,5398786.7373085,0
+PM.US,D,20130426,000000,59.0051,59.6604,59.0051,59.4044,7010801.1949383,0
+PM.US,D,20130429,000000,59.4044,59.9078,59.1882,59.8114,6101031.2837428,0
+PM.US,D,20130430,000000,59.7295,59.7734,59.2505,59.5796,5963963.0946909,0
+PM.US,D,20130501,000000,59.4122,60.2914,59.3479,59.6283,8219745.0255854,0
+PM.US,D,20130502,000000,59.7607,59.8591,58.9272,59.2155,9131706.5817721,0
+PM.US,D,20130503,000000,59.4988,59.5864,58.6186,58.75,9083669.0921703,0
+PM.US,D,20130506,000000,58.4501,58.637,57.8736,58.0334,9930796.3668957,0
+PM.US,D,20130507,000000,58.0383,58.5202,57.9652,58.344,7986524.8313815,0
+PM.US,D,20130508,000000,58.3693,58.935,58.2564,58.9058,6801127.3197172,0
+PM.US,D,20130509,000000,58.8221,58.9272,58.234,58.4082,6050010.3223983,0
+PM.US,D,20130510,000000,58.5543,58.6516,57.9652,58.1648,8596571.3713589,0
+PM.US,D,20130513,000000,58.0625,58.9272,57.9828,58.6127,7619995.3144178,0
+PM.US,D,20130514,000000,58.5679,59.2378,58.4862,59.1882,7436574.9635197,0
+PM.US,D,20130515,000000,59.2505,60.0304,59.1931,60.0236,8090442.0791658,0
+PM.US,D,20130516,000000,59.7169,60.0343,59.3683,59.4851,8245172.8317394,0
+PM.US,D,20130517,000000,59.5426,59.8405,59.1931,59.6361,8248824.8887161,0
+PM.US,D,20130520,000000,59.6361,59.676,59.0538,59.2087,6185413.7239477,0
+PM.US,D,20130521,000000,59.1745,59.1931,58.3946,58.8367,8348783.0027419,0
+PM.US,D,20130522,000000,58.5485,59.419,58.4307,58.5679,11251125.881304,0
+PM.US,D,20130523,000000,58.2145,58.9623,58.1541,58.7802,8757414.9032141,0
+PM.US,D,20130524,000000,58.4998,58.8581,58.1707,58.6614,6121853.9651828,0
+PM.US,D,20130528,000000,59.1434,59.5864,58.0625,58.1891,10070030.525622,0
+PM.US,D,20130529,000000,57.7588,57.8035,56.9993,57.4978,10892408.849554,0
+PM.US,D,20130530,000000,57.4978,57.9068,57.3547,57.604,7017557.9111502,0
+PM.US,D,20130531,000000,57.3255,57.6877,56.6517,56.6653,11888494.038759,0
+PM.US,D,20130603,000000,56.6858,57.7539,56.2204,57.5767,10518393.437398,0
+PM.US,D,20130604,000000,57.5767,57.8513,56.9808,57.2719,7586374.0013573,0
+PM.US,D,20130605,000000,57.1288,57.1667,56.3489,56.3887,7187991.6871131,0
+PM.US,D,20130606,000000,56.1862,57.341,55.7393,57.341,15934431.933169,0
+PM.US,D,20130607,000000,57.7471,58.007,56.7607,57.3975,9065850.422726,0
+PM.US,D,20130610,000000,57.5037,57.7977,56.972,57.1122,6238720.8154467,0
+PM.US,D,20130611,000000,56.7753,57.5485,56.6235,56.863,5853010.8102673,0
+PM.US,D,20130612,000000,57.1531,57.4413,56.7811,57.1239,6730130.9623675,0
+PM.US,D,20130613,000000,57.1804,57.8211,56.9418,57.7013,6261339.7420082,0
+PM.US,D,20130614,000000,57.5427,58.0703,57.3226,57.4131,6114524.1759134,0
+PM.US,D,20130617,000000,57.6098,57.9652,57.23,57.6332,7355527.2333832,0
+PM.US,D,20130618,000000,57.6614,57.8902,57.307,57.7471,4633841.0146831,0
+PM.US,D,20130619,000000,57.7977,58.0441,56.2583,56.2583,7771044.2266481,0
+PM.US,D,20130620,000000,56.0101,56.0101,53.8075,53.9954,15261999.509884,0
+PM.US,D,20130621,000000,54.5222,55.123,54.0072,54.5115,17795782.467477,0
+PM.US,D,20130624,000000,53.9828,54.8689,53.6322,54.1318,10950466.901563,0
+PM.US,D,20130625,000000,54.4891,54.7247,54.1639,54.4463,10149393.955016,0
+PM.US,D,20130626,000000,54.8357,55.6488,54.7247,55.1015,10245467.907207,0
+PM.US,D,20130627,000000,55.6235,55.9955,55.197,55.2525,8384268.3437586,0
+PM.US,D,20130628,000000,55.0753,55.5913,54.4852,54.5212,17676531.920857,0
+PM.US,D,20130701,000000,54.8299,55.3665,54.8299,55.0947,8480668.8859715,0
+PM.US,D,20130702,000000,55.0071,55.6263,54.7938,55.1152,7587493.4451437,0
+PM.US,D,20130703,000000,54.8094,55.5037,54.6352,55.2311,3291619.6986683,0
+PM.US,D,20130705,000000,55.4647,55.5494,54.4969,55.0801,4829129.5237426,0
+PM.US,D,20130708,000000,55.3946,56.0967,55.2525,55.7501,6951153.32735,0
+PM.US,D,20130709,000000,56.195,56.5864,55.975,56.1317,6817817.3022613,0
+PM.US,D,20130710,000000,56.16,56.5914,55.529,55.6605,8002554.4447929,0
+PM.US,D,20130711,000000,56.5485,57.3284,56.4365,56.8659,9228248.8517303,0
+PM.US,D,20130712,000000,57.2719,57.529,56.0441,56.4589,7878094.8900216,0
+PM.US,D,20130715,000000,56.4472,56.7685,56.1541,56.4015,5739821.6922961,0
+PM.US,D,20130716,000000,56.345,57.122,56.2154,56.6176,7838131.7738592,0
+PM.US,D,20130717,000000,56.8133,57.0597,56.4657,56.4657,6919399.1232837,0
+PM.US,D,20130718,000000,55.566,56.7763,55.1698,56.1775,9769792.6210675,0
+PM.US,D,20130719,000000,56.2154,56.3294,55.6732,55.7734,8335807.7249459,0
+PM.US,D,20130722,000000,56.0188,56.713,55.7501,56.1658,6875719.2483479,0
+PM.US,D,20130723,000000,56.1473,56.4472,55.7579,55.8825,6616633.7406019,0
+PM.US,D,20130724,000000,55.9195,55.975,55.3187,55.7305,8216091.9415962,0
+PM.US,D,20130725,000000,55.4472,56.4433,55.4472,56.16,6285775.4539442,0
+PM.US,D,20130726,000000,55.8202,56.0119,55.2135,55.9458,6077873.175541,0
+PM.US,D,20130729,000000,55.7666,56.1064,55.6137,55.8152,5163702.5151483,0
+PM.US,D,20130730,000000,56.085,56.2963,55.8152,56.1249,5834094.2643021,0
+PM.US,D,20130731,000000,56.1064,56.6127,55.9117,56.1317,8540142.1614097,0
+PM.US,D,20130801,000000,56.4015,56.5864,56.2535,56.4657,8361188.2885181,0
+PM.US,D,20130802,000000,56.2631,56.492,56.0908,56.3907,5535133.9634814,0
+PM.US,D,20130805,000000,56.2631,56.3751,55.8367,56.16,4434283.2140456,0
+PM.US,D,20130806,000000,56.0266,56.1249,55.7442,55.8757,6721000.819926,0
+PM.US,D,20130807,000000,55.7978,55.7978,55.3158,55.5212,6702688.1573979,0
+PM.US,D,20130808,000000,55.7199,56.5221,55.6488,56.2467,6662117.0497478,0
+PM.US,D,20130809,000000,56.2408,56.3801,55.6605,55.8318,5303527.2061477,0
+PM.US,D,20130812,000000,55.5212,55.8494,55.3907,55.5777,4636999.078576,0
+PM.US,D,20130813,000000,55.5212,55.7617,55.1259,55.5991,4823288.9028129,0
+PM.US,D,20130814,000000,55.7199,56.0091,55.271,55.5037,4674411.0953206,0
+PM.US,D,20130815,000000,55.2583,55.4102,54.7305,54.8493,5768285.3478378,0
+PM.US,D,20130816,000000,54.5719,54.8561,53.8786,53.974,7485202.9853941,0
+PM.US,D,20130819,000000,53.8786,54.0052,53.5407,53.603,7065146.5962246,0
+PM.US,D,20130820,000000,53.6332,53.6517,52.9866,53.0052,9473855.8454828,0
+PM.US,D,20130821,000000,52.9516,53.38,52.6635,52.7276,11266729.284467,0
+PM.US,D,20130822,000000,52.7092,53.1055,52.7092,52.9808,7496865.7410258,0
+PM.US,D,20130823,000000,53.0928,53.9049,53.0431,53.7345,6881355.4937606,0
+PM.US,D,20130826,000000,53.8173,53.9117,53.1288,53.1288,5433548.0344084,0
+PM.US,D,20130827,000000,52.866,53.2438,52.5787,52.9409,7947650.3486261,0
+PM.US,D,20130828,000000,52.7276,52.754,52.1805,52.2126,9685509.8010895,0
+PM.US,D,20130829,000000,52.2632,53.1386,52.1551,52.7959,7166244.6942898,0
+PM.US,D,20130830,000000,52.6635,52.8718,52.3392,52.5213,6968856.9713778,0
+PM.US,D,20130903,000000,52.7657,53.1192,52.345,52.4969,7508105.3674464,0
+PM.US,D,20130904,000000,52.4209,53.0695,52.3713,52.7783,5894139.5857853,0
+PM.US,D,20130905,000000,52.8465,53.344,52.6751,52.9371,6848492.1160344,0
+PM.US,D,20130906,000000,53.1114,53.2642,52.5962,52.9916,5679195.0816542,0
+PM.US,D,20130909,000000,53.1288,53.2019,52.7043,53.1941,6300881.782985,0
+PM.US,D,20130910,000000,53.3694,53.4433,52.8981,53.0188,7091369.3101683,0
+PM.US,D,20130911,000000,53.2993,54.4969,53.2584,54.4852,8884029.130521,0
+PM.US,D,20130912,000000,54.5096,54.5913,54.1191,54.308,6732676.9267221,0
+PM.US,D,20130913,000000,54.4375,55.3158,54.4375,55.2525,7078909.5927217,0
+PM.US,D,20130916,000000,55.8202,56.0704,55.2262,55.2963,6791204.3235114,0
+PM.US,D,20130917,000000,55.2457,55.6108,55.2135,55.531,6599984.8385637,0
+PM.US,D,20130918,000000,55.5874,56.7919,55.2826,56.6195,9280917.1413623,0
+PM.US,D,20130919,000000,56.6994,57.4375,56.5864,56.9905,7566046.3400137,0
+PM.US,D,20130920,000000,57.0003,57.2554,56.8756,56.9428,33053476.74034,0
+PM.US,D,20130923,000000,56.7266,56.7529,56.1853,56.492,21965286.415655,0
+PM.US,D,20130924,000000,56.2865,56.3274,55.5125,55.6021,9010048.7175048,0
+PM.US,D,20130925,000000,55.5952,55.7228,55.0606,55.2826,6272579.3684289,0
+PM.US,D,20130926,000000,55.3537,55.7978,55.195,55.7793,5655655.95176,0
+PM.US,D,20130927,000000,55.5047,55.6313,55.162,55.5534,5221835.5390808,0
+PM.US,D,20130930,000000,55.162,55.4745,54.8815,55.0792,6742426.3577904,0
+PM.US,D,20131001,000000,55.1688,55.6167,55.0354,55.5738,5574126.5526914,0
+PM.US,D,20131002,000000,55.3275,55.8318,55.0655,55.7978,6817828.5994004,0
+PM.US,D,20131003,000000,55.6848,55.9468,55.2135,55.6536,6269062.8771218,0
+PM.US,D,20131004,000000,55.6205,55.7793,55.1736,55.3673,5660374.0478652,0
+PM.US,D,20131007,000000,55.1055,55.5047,55.0042,55.0724,5870851.0469772,0
+PM.US,D,20131008,000000,54.9711,55.3625,54.641,54.6673,7300193.8459295,0
+PM.US,D,20131009,000000,54.754,54.9711,53.5339,53.5339,11499073.436882,0
+PM.US,D,20131010,000000,53.9419,54.8309,53.9419,54.8065,9168095.6939191,0
+PM.US,D,20131011,000000,54.8883,55.1561,53.8844,54.086,9414484.2442968,0
+PM.US,D,20131014,000000,53.8698,55.3742,53.8533,55.1425,7127606.4244435,0
+PM.US,D,20131015,000000,55.0606,55.0606,54.3217,54.3868,7826995.875716,0
+PM.US,D,20131016,000000,54.6712,54.8649,54.3217,54.7627,7559637.7810896,0
+PM.US,D,20131017,000000,54.5953,55.6585,54.5699,55.27,9882806.1198759,0
+PM.US,D,20131018,000000,55.2457,55.4939,54.7764,55.2963,8888970.088371,0
+PM.US,D,20131021,000000,55.1123,55.3197,54.9467,55.2457,5405086.4328919,0
+PM.US,D,20131022,000000,55.1736,55.9272,54.8377,55.8357,8249662.9310369,0
+PM.US,D,20131023,000000,55.5952,56.4998,55.5241,56.0509,6664065.2927412,0
+PM.US,D,20131024,000000,56.3897,56.7471,55.9827,56.0928,8042847.2320154,0
+PM.US,D,20131025,000000,55.8318,56.3897,55.7793,56.3576,7248512.5154523,0
+PM.US,D,20131028,000000,56.4424,57.492,56.3021,57.1863,8254648.0504307,0
+PM.US,D,20131029,000000,57.3148,57.5669,56.8688,57.4764,6751152.8842612,0
+PM.US,D,20131030,000000,57.6234,57.6692,56.8104,56.828,5853723.557045,0
+PM.US,D,20131031,000000,56.7569,57.3148,56.4862,56.6877,8394586.739834,0
+PM.US,D,20131101,000000,56.8406,57.344,56.7393,57.0966,6436871.6087563,0
+PM.US,D,20131104,000000,57.344,57.4686,56.9896,57.4063,5642597.4859395,0
+PM.US,D,20131105,000000,57.2943,57.5611,57.1395,57.3304,4849961.4482963,0
+PM.US,D,20131106,000000,57.5261,58.0373,57.4267,57.8922,6146091.4636776,0
+PM.US,D,20131107,000000,57.9097,58.0421,56.9896,57.231,8154398.2648128,0
+PM.US,D,20131108,000000,57.083,57.1152,56.4297,56.8756,7824408.8308554,0
+PM.US,D,20131111,000000,56.8406,57.8668,56.7725,57.0743,5373206.9332826,0
+PM.US,D,20131112,000000,57.0003,57.0966,56.5057,57.0898,6146977.775593,0
+PM.US,D,20131113,000000,56.8688,57.7072,56.8406,57.6429,5853392.8589724,0
+PM.US,D,20131114,000000,57.6751,58.0373,57.6234,57.6926,5920738.1863581,0
+PM.US,D,20131115,000000,57.6,58.1395,57.5543,58.1142,6434485.8583748,0
+PM.US,D,20131118,000000,58.0908,58.4004,58.0908,58.2904,5445439.8138606,0
+PM.US,D,20131119,000000,58.1717,58.3167,57.9097,58.1833,4971650.1229431,0
+PM.US,D,20131120,000000,58.2242,58.4004,56.3576,56.8046,15825405.297461,0
+PM.US,D,20131121,000000,55.5582,55.9506,54.0042,55.085,24584327.855243,0
+PM.US,D,20131122,000000,55.2028,55.5241,54.8815,55.3109,11185608.636432,0
+PM.US,D,20131125,000000,55.4306,55.454,54.8377,54.8883,7370581.1847789,0
+PM.US,D,20131126,000000,54.7822,54.9399,53.9808,54.3732,13210849.849122,0
+PM.US,D,20131127,000000,54.3459,54.5602,54.2281,54.3868,5701250.1782719,0
+PM.US,D,20131129,000000,54.5446,54.7101,54.2584,54.4102,4701118.5592342,0
+PM.US,D,20131202,000000,54.2798,54.5134,54.0695,54.1142,6137803.4716076,0
+PM.US,D,20131203,000000,53.9731,54.5514,53.9731,54.5514,8185012.4848397,0
+PM.US,D,20131204,000000,54.271,54.7305,54.0763,54.6468,7067309.4848615,0
+PM.US,D,20131205,000000,54.5086,54.7627,54.1386,54.3936,8790745.5716951,0
+PM.US,D,20131206,000000,54.9,55.0558,54.4501,54.5953,7616420.2833898,0
+PM.US,D,20131209,000000,54.7305,54.9857,54.4424,54.9292,7228059.5585656,0
+PM.US,D,20131210,000000,54.8649,55.0168,54.3119,54.5699,7477226.1781564,0
+PM.US,D,20131211,000000,54.7101,54.8883,54.3936,54.6546,8414012.6840726,0
+PM.US,D,20131212,000000,54.532,54.6079,54.1999,54.271,7258032.9227001,0
+PM.US,D,20131213,000000,54.3547,54.4375,54.0042,54.2223,5738164.0938821,0
+PM.US,D,20131216,000000,54.2428,54.2428,53.8289,53.9098,8647367.4169333,0
+PM.US,D,20131217,000000,53.8844,53.9808,53.6352,53.8455,8906496.0592106,0
+PM.US,D,20131218,000000,54.0607,54.4258,53.3109,54.3732,10808062.354792,0
+PM.US,D,20131219,000000,54.2798,54.5008,53.9525,54.3732,8909413.8021439,0
+PM.US,D,20131220,000000,54.418,54.6157,54.2632,54.3986,15160494.71481,0
+PM.US,D,20131223,000000,54.567,54.9204,54.2418,54.8299,6485601.3048828,0
+PM.US,D,20131224,000000,54.7277,55.308,54.6751,54.9458,2969002.1614989,0
+PM.US,D,20131226,000000,54.9779,55.4015,54.9458,55.3168,4079821.095697,0
+PM.US,D,20131227,000000,55.4424,55.9088,55.3723,55.787,4736003.0978518,0
+PM.US,D,20131230,000000,55.678,55.8854,55.2087,55.6984,6076668.4897048,0
+PM.US,D,20131231,000000,55.7189,56.1746,55.5826,56.0392,5907488.6961852,0
+PM.US,D,20140102,000000,55.9545,56.087,55.1522,55.3245,5846792.2486831,0
+PM.US,D,20140103,000000,55.4735,55.6323,54.9983,55.011,5981269.2848239,0
+PM.US,D,20140106,000000,55.0208,55.0364,54.3791,54.6245,8277717.8355448,0
+PM.US,D,20140107,000000,54.7461,55.1005,54.3674,54.4637,11677866.068787,0
+PM.US,D,20140108,000000,54.345,54.418,53.3382,53.5573,16986063.101445,0
+PM.US,D,20140109,000000,53.5446,53.788,53.1308,53.5816,10401775.124195,0
+PM.US,D,20140110,000000,54.0013,54.0587,53.0042,53.1064,14074337.43533,0
+PM.US,D,20140113,000000,53.0227,53.3586,52.9137,53.0285,10926673.072532,0
+PM.US,D,20140114,000000,53.2165,53.381,52.938,53.0285,9492483.8008939,0
+PM.US,D,20140115,000000,53.0285,53.5748,52.9633,53.4337,8599345.3325214,0
+PM.US,D,20140116,000000,53.3586,54.3791,53.1405,54.3606,10694986.208212,0
+PM.US,D,20140117,000000,54.1094,54.1911,53.5125,53.5943,9629530.42268,0
+PM.US,D,20140121,000000,54.2778,54.3732,53.6468,54.0198,7040333.9706468,0
+PM.US,D,20140122,000000,53.974,54.2895,53.6741,54.1484,5295407.6441519,0
+PM.US,D,20140123,000000,53.7764,54.2895,53.381,53.7296,7057308.4356944,0
+PM.US,D,20140124,000000,53.3586,53.4988,52.4161,52.4161,12583008.26099,0
+PM.US,D,20140127,000000,52.5008,52.6498,51.9488,51.9556,8464586.894915,0
+PM.US,D,20140128,000000,52.0267,52.1016,51.7832,51.976,9287667.6954981,0
+PM.US,D,20140129,000000,51.7549,51.7549,50.3791,51.0928,16135215.986909,0
+PM.US,D,20140130,000000,51.2038,51.3256,50.7657,50.865,10902057.633383,0
+PM.US,D,20140131,000000,50.3665,50.7803,49.645,50.2584,12450948.812623,0
+PM.US,D,20140203,000000,50.2233,50.2876,48.4161,48.4862,15297631.71371,0
+PM.US,D,20140204,000000,48.7842,49.6722,48.605,49.4453,12337538.886932,0
+PM.US,D,20140205,000000,49.2418,49.5729,48.9215,49.4609,10944683.793342,0
+PM.US,D,20140206,000000,49.4453,50.6742,49.3071,50.2379,13062292.469575,0
+PM.US,D,20140207,000000,50.3791,51.6371,50.275,51.6167,13469015.153534,0
+PM.US,D,20140210,000000,51.421,51.5193,50.4492,50.6878,10156590.232641,0
+PM.US,D,20140211,000000,50.5592,51.1327,50.1727,51.1075,9352790.5675134,0
+PM.US,D,20140212,000000,51.2224,51.234,50.3665,50.4492,8022732.1622899,0
+PM.US,D,20140213,000000,50.3285,51.0159,49.8796,50.9643,7144901.3174373,0
+PM.US,D,20140214,000000,51.0081,51.8056,50.7316,51.7062,10327696.701888,0
+PM.US,D,20140218,000000,51.5865,52.0578,51.454,51.4618,9311747.0340452,0
+PM.US,D,20140219,000000,51.3051,51.5728,51.1327,51.196,6956289.4176031,0
+PM.US,D,20140220,000000,51.2155,51.5524,50.9721,51.2701,7068294.389991,0
+PM.US,D,20140221,000000,51.2224,51.4161,50.7453,50.789,8441828.2946334,0
+PM.US,D,20140224,000000,50.6742,51.2224,50.5009,50.9205,7854504.409495,0
+PM.US,D,20140225,000000,51.0676,51.5105,51.0217,51.4103,8336107.6126392,0
+PM.US,D,20140226,000000,51.4862,51.5018,50.7608,51.1327,8206615.6958922,0
+PM.US,D,20140227,000000,51.1327,52.1873,51.0354,51.9556,9288672.1138679,0
+PM.US,D,20140228,000000,52.2019,52.4824,51.7832,52.0373,7103828.0006022,0
+PM.US,D,20140303,000000,51.6167,52.0763,51.3051,51.7423,8224700.3616125,0
+PM.US,D,20140304,000000,52.0958,52.6498,52.0908,52.4706,8700234.9470191,0
+PM.US,D,20140305,000000,52.6566,52.6625,51.9488,52.1425,5977341.9884576,0
+PM.US,D,20140306,000000,52.2242,52.4161,51.9604,52.0373,8007232.487405,0
+PM.US,D,20140307,000000,52.1084,52.123,50.9507,51.6732,8371975.002361,0
+PM.US,D,20140310,000000,51.6585,51.8182,51.4794,51.7296,7107650.5416784,0
+PM.US,D,20140311,000000,51.8533,52.0003,50.9088,51.1455,8279242.9493272,0
+PM.US,D,20140312,000000,50.9088,51.1006,50.6742,50.9205,6785019.6533446,0
+PM.US,D,20140313,000000,51.0724,51.3831,50.8485,50.9575,6663383.3563429,0
+PM.US,D,20140314,000000,50.9438,51.7627,50.9244,51.3831,7485854.111413,0
+PM.US,D,20140317,000000,51.4618,51.8913,51.454,51.6343,6924962.4507985,0
+PM.US,D,20140318,000000,51.6343,52.0373,51.5456,51.7549,5750713.1614291,0
+PM.US,D,20140319,000000,51.7549,52.2242,51.0724,51.234,7704173.3791057,0
+PM.US,D,20140320,000000,51.2155,51.7472,51.1006,51.7296,6845556.9138861,0
+PM.US,D,20140321,000000,52.1551,52.3849,51.8007,52.0958,16898877.943724,0
+PM.US,D,20140324,000000,52.1727,52.2184,51.6527,51.7228,8218306.1808654,0
+PM.US,D,20140325,000000,51.8543,52.2963,51.8474,52.1931,7284581.1996532,0
+PM.US,D,20140326,000000,52.3421,52.7374,52.1785,52.3362,7486918.0965164,0
+PM.US,D,20140327,000000,52.2234,52.3421,52.0169,52.1064,7149682.0613141,0
+PM.US,D,20140328,000000,52.2,52.7258,52.1601,52.7258,6309443.9874321,0
+PM.US,D,20140331,000000,52.863,53.3295,52.7316,53.2798,9681010.4586782,0
+PM.US,D,20140401,000000,53.1951,53.5777,53.1678,53.5008,8139979.0072337,0
+PM.US,D,20140402,000000,53.5719,53.6887,53.4696,53.6615,6553755.9182353,0
+PM.US,D,20140403,000000,53.7091,53.8055,53.3664,53.5456,5598846.7471309,0
+PM.US,D,20140404,000000,53.975,54.1123,53.7023,53.8922,8774558.8253485,0
+PM.US,D,20140407,000000,53.8601,54.2243,53.8377,53.9429,8036448.9432178,0
+PM.US,D,20140408,000000,53.9964,54.8221,53.9964,54.5475,8523150.237147,0
+PM.US,D,20140409,000000,54.6381,54.678,54.1882,54.5865,5909295.2114331,0
+PM.US,D,20140410,000000,54.7179,55.2963,54.2466,54.3518,9852207.3050387,0
+PM.US,D,20140411,000000,54.2466,54.6576,53.8269,54.1035,8548359.289607,0
+PM.US,D,20140414,000000,54.4637,54.9711,54.2466,54.7783,7572549.3841014,0
+PM.US,D,20140415,000000,54.7257,54.9769,54.3723,54.9108,7492925.0934951,0
+PM.US,D,20140416,000000,55.1542,55.2018,54.7305,55.1794,8064834.5457983,0
+PM.US,D,20140417,000000,54.418,54.6975,53.4395,54.1123,12075964.927541,0
+PM.US,D,20140421,000000,54.0013,54.4102,53.6887,54.3391,5699994.1418032,0
+PM.US,D,20140422,000000,54.2437,54.5943,53.9886,54.3664,5728590.2819766,0
+PM.US,D,20140423,000000,54.3343,54.6264,54.1775,54.2437,5755486.7162174,0
+PM.US,D,20140424,000000,54.1444,54.6702,54.0218,54.3343,5680908.1387511,0
+PM.US,D,20140425,000000,54.274,54.7948,54.274,54.7365,6723008.6296529,0
+PM.US,D,20140428,000000,55.045,55.7208,54.9711,55.304,11020523.54234,0
+PM.US,D,20140429,000000,55.304,55.8542,55.2291,55.4414,6897285.4869451,0
+PM.US,D,20140430,000000,55.3197,55.6994,55.1794,55.5962,7643369.0952757,0
+PM.US,D,20140501,000000,55.6332,55.9418,55.4511,55.7822,5385080.2265071,0
+PM.US,D,20140502,000000,55.68,55.8192,55.4132,55.5622,5526405.3829853,0
+PM.US,D,20140505,000000,55.3284,55.6478,55.2018,55.5368,3577719.7471097,0
+PM.US,D,20140506,000000,55.4346,55.6732,55.3158,55.4998,5006496.6620928,0
+PM.US,D,20140507,000000,55.5037,55.9214,55.3878,55.8357,5539502.8752864,0
+PM.US,D,20140508,000000,55.7783,56.2135,55.4462,56.1035,5395636.8895169,0
+PM.US,D,20140509,000000,55.9867,56.306,55.9302,56.2281,4401038.8146271,0
+PM.US,D,20140512,000000,56.5017,56.5524,55.8951,56.049,4967672.5029571,0
+PM.US,D,20140513,000000,56.1512,56.1756,55.7267,55.9214,5701255.3133351,0
+PM.US,D,20140514,000000,55.9058,56.1425,55.6994,55.8026,4909485.0473543,0
+PM.US,D,20140515,000000,55.8357,56.0918,55.4132,55.53,6319613.4666734,0
+PM.US,D,20140516,000000,55.4647,55.9526,55.4462,55.8192,9772494.6913446,0
+PM.US,D,20140519,000000,55.7822,55.8357,55.5368,55.7968,4158224.2682647,0
+PM.US,D,20140520,000000,55.6255,55.64,55.3197,55.4579,5219475.4640155,0
+PM.US,D,20140521,000000,55.4511,56.2895,55.27,56.0636,7675617.2924256,0
+PM.US,D,20140522,000000,56.086,56.4433,55.8835,56.1561,7116355.5008836,0
+PM.US,D,20140523,000000,56.0578,56.5524,56.0441,56.3362,5825028.8236574,0
+PM.US,D,20140527,000000,56.3128,56.7238,56.1074,56.5592,6382868.2026819,0
+PM.US,D,20140528,000000,56.5397,56.9418,56.2797,56.8444,6581981.3068427,0
+PM.US,D,20140529,000000,57.0197,57.7238,56.8669,57.5095,7349157.7009398,0
+PM.US,D,20140530,000000,57.4307,57.788,57.3031,57.6196,6411661.5292837,0
+PM.US,D,20140602,000000,57.4822,57.749,57.3031,57.4744,4975234.397085,0
+PM.US,D,20140603,000000,57.4307,57.5855,57.0197,57.1979,4722065.5092045,0
+PM.US,D,20140604,000000,57.119,57.4043,56.9896,57.2505,3868304.7597852,0
+PM.US,D,20140605,000000,57.2671,57.3742,57.0538,57.2018,5151507.766965,0
+PM.US,D,20140606,000000,57.2671,57.6312,57.2018,57.4822,3909106.9452811,0
+PM.US,D,20140609,000000,57.2739,57.5738,57.1444,57.4822,4401542.0508246,0
+PM.US,D,20140610,000000,57.1979,57.639,57.1444,57.5202,5346622.7108868,0
+PM.US,D,20140611,000000,57.3742,57.749,57.3742,57.5543,5011486.9165498,0
+PM.US,D,20140612,000000,57.4043,57.7306,57.3157,57.4229,6069653.9933183,0
+PM.US,D,20140613,000000,57.381,57.6779,57.1901,57.5611,4860111.4142974,0
+PM.US,D,20140616,000000,57.5095,58.1561,57.3157,57.9389,6991888.7570237,0
+PM.US,D,20140617,000000,57.7753,57.9185,57.5349,57.749,6480560.726806,0
+PM.US,D,20140618,000000,57.8035,58.5475,57.5543,58.489,7442126.9938953,0
+PM.US,D,20140619,000000,58.5689,59.527,58.5114,59.4423,10991987.995912,0
+PM.US,D,20140620,000000,59.4763,59.6312,59.0781,59.3128,13834617.278077,0
+PM.US,D,20140623,000000,59.3187,59.3771,58.7442,58.8503,8441203.8709434,0
+PM.US,D,20140624,000000,58.6069,59.1472,58.3498,58.7704,8116594.9562493,0
+PM.US,D,20140625,000000,58.7237,58.7237,58.0519,58.4559,7091436.0659904,0
+PM.US,D,20140626,000000,57.0801,57.1531,56.5426,56.8785,16344647.487145,0
+PM.US,D,20140627,000000,56.5874,56.6663,55.2729,55.7978,24544675.923913,0
+PM.US,D,20140630,000000,55.6556,55.8318,55.3431,55.4453,12196216.811493,0
+PM.US,D,20140701,000000,55.4687,55.5952,55.1542,55.3781,10066111.445357,0
+PM.US,D,20140702,000000,55.3781,55.9614,55.1288,55.8036,6593415.0386539,0
+PM.US,D,20140703,000000,55.7383,56.6147,55.7208,56.3489,5417343.8288468,0
+PM.US,D,20140707,000000,56.2787,56.8504,56.198,56.6088,6440342.9115069,0
+PM.US,D,20140708,000000,56.6409,56.9896,56.5144,56.7452,5666122.2376566,0
+PM.US,D,20140709,000000,56.8903,57.1132,56.4375,56.5728,4854434.0883788,0
+PM.US,D,20140710,000000,56.3206,56.5806,55.8202,55.8318,8311106.0167341,0
+PM.US,D,20140711,000000,56.2885,56.6088,55.791,56.1687,7392559.255448,0
+PM.US,D,20140714,000000,56.5027,56.7257,56.3897,56.5193,5277023.0907385,0
+PM.US,D,20140715,000000,56.27,56.2982,55.5572,55.6255,8783990.9095086,0
+PM.US,D,20140716,000000,55.8913,56.2593,55.5602,55.6994,9495419.003042,0
+PM.US,D,20140717,000000,55.6167,56.9828,55.5806,55.6011,9027872.5220123,0
+PM.US,D,20140718,000000,55.901,56.6527,55.8318,56.569,6948161.6395061,0
+PM.US,D,20140721,000000,56.0898,56.4093,56.0285,56.27,4984585.3472458,0
+PM.US,D,20140722,000000,56.3304,56.4832,56.0684,56.1493,4169493.6780523,0
+PM.US,D,20140723,000000,56.2447,56.3791,55.8775,55.9486,4182299.4987612,0
+PM.US,D,20140724,000000,56.2116,56.4093,56.0606,56.2525,5630693.3823355,0
+PM.US,D,20140725,000000,56.1054,56.2447,55.6167,55.7978,4128683.2764551,0
+PM.US,D,20140728,000000,55.679,55.8845,55.306,55.5572,4643989.9536716,0
+PM.US,D,20140729,000000,55.566,56.1493,55.566,55.6682,4071163.3790736,0
+PM.US,D,20140730,000000,55.7121,55.9438,54.6722,54.7082,7115927.2366094,0
+PM.US,D,20140731,000000,54.5563,54.5757,53.9244,53.9312,7046521.7218516,0
+PM.US,D,20140801,000000,53.9244,54.3119,53.7384,53.8601,6016455.76516,0
+PM.US,D,20140804,000000,53.7929,54.1415,53.5943,54.009,5008140.9093424,0
+PM.US,D,20140805,000000,53.8269,54.0947,53.3908,53.6468,5641875.4960478,0
+PM.US,D,20140806,000000,53.6527,55.2087,53.6527,54.8961,7694447.5693283,0
+PM.US,D,20140807,000000,54.9428,55.1726,54.1746,54.3918,6770378.5610334,0
+PM.US,D,20140808,000000,54.4501,55.2087,54.3187,55.1337,5805725.093924,0
+PM.US,D,20140811,000000,55.2184,55.8727,55.0753,55.4687,5192341.789853,0
+PM.US,D,20140812,000000,55.3168,55.4112,55.0675,55.3595,3339817.4022431,0
+PM.US,D,20140813,000000,55.529,55.7793,55.3907,55.5494,3589661.8501816,0
+PM.US,D,20140814,000000,55.5602,55.8913,55.5494,55.8494,2730942.6836972,0
+PM.US,D,20140815,000000,55.9614,56.0101,55.1201,55.566,6434325.6444017,0
+PM.US,D,20140818,000000,55.7043,55.9614,55.6556,55.8913,4699873.8199047,0
+PM.US,D,20140819,000000,55.9614,56.2058,55.6556,56.1493,3464686.735061,0
+PM.US,D,20140820,000000,56.0353,56.1405,55.6323,55.9555,3712562.3997531,0
+PM.US,D,20140821,000000,56.046,56.3489,55.975,55.9964,3326182.7823271,0
+PM.US,D,20140822,000000,55.9078,56.046,55.3723,55.4618,5745427.1273294,0
+PM.US,D,20140825,000000,55.8494,56.2525,55.8494,56.0217,4356415.1150676,0
+PM.US,D,20140826,000000,56.0528,56.198,55.7832,56.0684,3750318.4657348,0
+PM.US,D,20140827,000000,55.9818,56.0898,55.7832,56.0606,3184782.6539256,0
+PM.US,D,20140828,000000,55.8435,56.1493,55.791,56.0684,2739968.0708487,0
+PM.US,D,20140829,000000,56.082,56.3489,55.9244,56.2787,3909048.4055601,0
+PM.US,D,20140902,000000,56.0947,56.4891,55.939,56.2204,5085221.2896194,0
+PM.US,D,20140903,000000,56.453,56.4754,56.0285,56.1619,3724106.0219176,0
+PM.US,D,20140904,000000,56.4015,56.4151,55.7607,55.8913,4779842.1597481,0
+PM.US,D,20140905,000000,55.939,56.2272,55.7715,56.1902,4233664.5093428,0
+PM.US,D,20140908,000000,56.0898,56.1327,55.1872,55.2399,7386674.4729744,0
+PM.US,D,20140909,000000,55.306,55.4453,54.9964,55.1288,5932542.6697352,0
+PM.US,D,20140910,000000,55.3168,55.5076,55.1152,55.3645,5220868.0931663,0
+PM.US,D,20140911,000000,55.3372,55.6099,55.2087,55.566,6646868.9929616,0
+PM.US,D,20140912,000000,55.7043,55.7315,55.0568,55.2535,5456570.5769405,0
+PM.US,D,20140915,000000,55.4306,55.4394,55.16,55.3723,6002231.6399839,0
+PM.US,D,20140916,000000,55.3431,55.9244,55.2778,55.7793,4972317.6811643,0
+PM.US,D,20140917,000000,55.8367,56.1191,55.5952,55.8318,5525899.0657498,0
+PM.US,D,20140918,000000,55.9322,56.0742,55.3323,55.7121,6572814.1919459,0
+PM.US,D,20140919,000000,56.0528,56.342,55.6994,56.2593,11946978.301016,0
+PM.US,D,20140922,000000,55.9555,56.601,55.939,56.5874,10644022.759576,0
+PM.US,D,20140923,000000,56.3887,56.6673,55.6419,55.6634,8498058.2641289,0
+PM.US,D,20140924,000000,55.6225,56.3771,55.5962,56.1862,8369692.980257,0
+PM.US,D,20140925,000000,55.8893,56.0217,55.5884,55.6906,7849344.6979511,0
+PM.US,D,20140926,000000,55.1191,55.4492,54.9438,55.3771,8253317.0420388,0
+PM.US,D,20140929,000000,54.9623,55.1912,54.9263,54.9974,6999434.2189493,0
+PM.US,D,20140930,000000,55.1103,55.568,54.7423,55.4891,14639968.759316,0
+PM.US,D,20141001,000000,55.3907,55.8094,55.3635,55.5358,8696889.9668242,0
+PM.US,D,20141002,000000,55.6225,56.0616,55.3421,56.0285,8287255.7020076,0
+PM.US,D,20141003,000000,56.1191,56.4512,56.046,56.2301,6465574.5582451,0
+PM.US,D,20141006,000000,56.4512,56.4512,55.937,56.2671,4025245.6435776,0
+PM.US,D,20141007,000000,56.1707,56.4141,55.8484,55.8757,6773611.5968496,0
+PM.US,D,20141008,000000,55.8484,56.6409,55.676,56.5923,8018539.8966605,0
+PM.US,D,20141009,000000,56.6731,57.2106,55.7948,55.8357,9583686.6320947,0
+PM.US,D,20141010,000000,56.1415,56.7228,56.0752,56.0752,7939049.1176984,0
+PM.US,D,20141013,000000,56.2865,56.7481,55.8698,55.937,6619758.94009,0
+PM.US,D,20141014,000000,56.0139,56.3099,55.6351,55.6818,7190456.5174686,0
+PM.US,D,20141015,000000,55.2632,55.788,54.4911,55.6127,12651100.226571,0
+PM.US,D,20141016,000000,55.3499,56.7588,55.2213,56.7266,10609054.005921,0
+PM.US,D,20141017,000000,56.7939,57.2262,56.1814,57.2184,11455341.184301,0
+PM.US,D,20141020,000000,57.0606,58.0265,57.0275,57.8376,8323014.2283887,0
+PM.US,D,20141021,000000,58.0976,58.1959,57.6302,58.1833,6934984.0402185,0
+PM.US,D,20141022,000000,58.0314,58.3303,57.9652,58.2836,8025497.9073512,0
+PM.US,D,20141023,000000,58.5182,58.6897,58.2262,58.2963,7420281.4078578,0
+PM.US,D,20141024,000000,58.4579,58.6702,58.1531,58.5923,4892741.6601525,0
+PM.US,D,20141027,000000,58.4958,58.9944,58.4189,58.5767,4285630.3223234,0
+PM.US,D,20141028,000000,58.8746,58.8746,58.4044,58.7296,5457758.8305744,0
+PM.US,D,20141029,000000,58.676,59.1025,58.1112,58.4881,5187658.6121777,0
+PM.US,D,20141030,000000,58.1833,59.0012,57.826,58.7831,4067734.1838416,0
+PM.US,D,20141031,000000,59.0762,59.3741,58.8639,59.2223,7328881.3902285,0
+PM.US,D,20141103,000000,59.1142,59.5474,58.9497,59.3429,5052509.9097651,0
+PM.US,D,20141104,000000,59.4773,59.822,59.3429,59.5124,4136941.4851583,0
+PM.US,D,20141105,000000,59.7471,60.046,59.272,59.8152,6103575.1940721,0
+PM.US,D,20141106,000000,59.6682,59.7685,58.0052,58.2184,9182246.9011971,0
+PM.US,D,20141107,000000,58.2184,58.6828,58.0567,58.6302,4838680.7413697,0
+PM.US,D,20141110,000000,58.4345,58.8824,58.231,58.8279,4797274.6724368,0
+PM.US,D,20141111,000000,58.8415,58.8708,58.4443,58.6118,3628644.1692651,0
+PM.US,D,20141112,000000,58.5767,58.6352,58.2642,58.4822,4267757.2212087,0
+PM.US,D,20141113,000000,58.5767,59.0148,58.2368,58.4579,4754774.8350336,0
+PM.US,D,20141114,000000,58.118,58.1531,56.8795,57.4053,9034892.153462,0
+PM.US,D,20141117,000000,57.4404,58.2184,57.3323,58.0869,5477737.3076177,0
+PM.US,D,20141118,000000,58.1959,58.2836,57.9457,57.9691,5491512.6282665,0
+PM.US,D,20141119,000000,57.8494,58.0207,57.5309,57.7714,6808299.9760514,0
+PM.US,D,20141120,000000,57.5513,57.5513,56.9321,57.0948,9514981.5399628,0
+PM.US,D,20141121,000000,57.3187,57.9097,57.2923,57.8834,10298236.844078,0
+PM.US,D,20141124,000000,58.0869,58.2895,57.5309,57.5513,5844498.9294399,0
+PM.US,D,20141125,000000,57.5455,57.7052,57.3255,57.4161,7596638.992775,0
+PM.US,D,20141126,000000,57.6605,57.826,57.4988,57.6186,4008024.6954944,0
+PM.US,D,20141128,000000,58.0207,58.2642,57.7325,57.8376,4856007.4717557,0
+PM.US,D,20141201,000000,57.4648,57.9019,57.0187,57.5513,5341777.2652131,0
+PM.US,D,20141202,000000,57.606,58.1717,57.565,58.1454,6146994.2077953,0
+PM.US,D,20141203,000000,57.9846,58.3371,57.7325,58.3167,5812100.7884433,0
+PM.US,D,20141204,000000,58.0625,58.2037,57.4648,57.9846,6194640.4055781,0
+PM.US,D,20141205,000000,58.0713,58.1035,57.6906,57.9769,6367617.0648578,0
+PM.US,D,20141208,000000,57.752,57.9915,57.4404,57.7462,4915660.4744073,0
+PM.US,D,20141209,000000,57.2544,57.606,56.7228,57.5923,5207652.4944106,0
+PM.US,D,20141210,000000,57.5455,57.6118,56.7335,56.9526,6952147.4755933,0
+PM.US,D,20141211,000000,56.972,57.7588,56.9526,57.2008,6286485.119684,0
+PM.US,D,20141212,000000,56.9136,57.4648,56.1503,56.1707,7398944.1930811,0
+PM.US,D,20141215,000000,56.2417,56.4735,54.8094,54.8581,10951315.214011,0
+PM.US,D,20141216,000000,54.6907,55.1989,54.125,54.1512,12631576.716132,0
+PM.US,D,20141217,000000,54.3859,54.7315,54.0003,54.4569,10029954.438069,0
+PM.US,D,20141218,000000,55.0217,55.9224,54.8172,55.901,10072735.676937,0
+PM.US,D,20141219,000000,56.0051,56.1503,54.9769,55.2583,13715955.209705,0
+PM.US,D,20141222,000000,55.5485,56.0071,55.3314,55.8767,8837549.6191065,0
+PM.US,D,20141223,000000,56.0441,56.2865,55.901,56.0986,6588221.4356925,0
+PM.US,D,20141224,000000,56.0373,56.2817,55.939,55.9983,2596031.2212063,0
+PM.US,D,20141226,000000,55.9623,56.3605,55.9156,56.1239,2537774.9557561,0
+PM.US,D,20141229,000000,55.9156,56.2545,55.7218,56.0315,3903610.3735885,0
+PM.US,D,20141230,000000,55.9983,56.2204,55.4852,55.5592,4021214.6189338,0
+PM.US,D,20141231,000000,55.715,55.7744,54.7938,54.8523,5507870.8857253,0
+PM.US,D,20150102,000000,54.9535,55.0801,54.3022,54.5641,5635790.4461079,0
+PM.US,D,20150105,000000,54.5436,54.6089,53.7822,54.1512,9226209.2046112,0
+PM.US,D,20150106,000000,54.5212,55.2583,54.2808,54.6167,14865936.190199,0
+PM.US,D,20150107,000000,55.2583,55.2583,54.5641,55.0256,11173865.773814,0
+PM.US,D,20150108,000000,55.4404,56.2865,55.4326,55.8542,9792011.0126963,0
+PM.US,D,20150109,000000,56.2603,56.3342,55.5397,55.7062,6386968.037173,0
+PM.US,D,20150112,000000,55.9701,56.346,55.6556,55.9322,5935403.9269728,0
+PM.US,D,20150113,000000,56.1103,56.5572,55.6741,55.9623,8627352.9944474,0
+PM.US,D,20150114,000000,55.3966,56.2058,55.3917,56.1785,6873794.6266453,0
+PM.US,D,20150115,000000,55.7617,56.1785,55.6089,55.7744,7555295.5716135,0
+PM.US,D,20150116,000000,55.8903,56.0315,55.3509,55.6946,10843052.675712,0
+PM.US,D,20150120,000000,56.0373,56.564,55.824,56.2865,9154450.8038766,0
+PM.US,D,20150121,000000,55.9506,56.9818,55.7062,56.9409,6709342.1723448,0
+PM.US,D,20150122,000000,57.269,57.4394,56.861,57.3508,9012697.3831242,0
+PM.US,D,20150123,000000,57.0207,57.0733,55.6946,55.7744,9873532.1956636,0
+PM.US,D,20150126,000000,55.862,56.1746,55.5592,55.9322,6917342.0169497,0
+PM.US,D,20150127,000000,55.5787,55.7062,54.8056,54.9535,12683708.905161,0
+PM.US,D,20150128,000000,55.2427,55.4238,54.1396,54.2642,8397563.0224881,0
+PM.US,D,20150129,000000,54.2194,54.8854,54.0899,54.6975,6100235.3489405,0
+PM.US,D,20150130,000000,54.235,54.677,53.9439,54.0373,9937974.1582932,0
+PM.US,D,20150202,000000,54.0373,55.0208,53.9175,54.974,6131956.688602,0
+PM.US,D,20150203,000000,55.2213,55.5173,55.0957,55.3849,6092651.887547,0
+PM.US,D,20150204,000000,55.2505,55.6255,55.122,55.2768,7648760.9116782,0
+PM.US,D,20150205,000000,55.5057,56.0578,54.7588,55.6089,9380127.5901803,0
+PM.US,D,20150206,000000,55.4404,55.4404,54.5096,54.7315,8824497.3153619,0
+PM.US,D,20150209,000000,54.4219,54.8737,54.2525,54.4346,6469901.3625315,0
+PM.US,D,20150210,000000,54.4949,54.6907,54.235,54.6011,9996349.5572106,0
+PM.US,D,20150211,000000,54.8104,55.715,54.6576,55.5485,8420022.7620892,0
+PM.US,D,20150212,000000,55.7004,56.3829,55.6167,56.3605,7906286.3872116,0
+PM.US,D,20150213,000000,56.2408,56.4754,55.6692,55.8094,7312593.9966425,0
+PM.US,D,20150217,000000,55.7617,55.7948,55.4238,55.7004,6520611.1390435,0
+PM.US,D,20150218,000000,55.4511,55.901,55.3849,55.8971,3693316.1827279,0
+PM.US,D,20150219,000000,55.8707,55.9322,55.5007,55.6391,5604370.0211523,0
+PM.US,D,20150220,000000,55.5397,55.9837,55.3917,55.9244,5304622.0016305,0
+PM.US,D,20150223,000000,55.7617,55.862,55.4122,55.824,4992847.6639996,0
+PM.US,D,20150224,000000,55.7004,56.3158,55.6556,56.2408,4920607.5943331,0
+PM.US,D,20150225,000000,56.2408,56.3829,56.0315,56.2116,4232198.9622939,0
+PM.US,D,20150226,000000,56.0578,56.1678,55.6089,55.7617,4414295.4938886,0
+PM.US,D,20150227,000000,55.715,55.9623,55.3158,55.8707,8867288.8243572,0
+PM.US,D,20150302,000000,55.8172,56.0441,55.6556,55.862,4735006.8955831,0
+PM.US,D,20150303,000000,55.6468,55.8903,55.5319,55.6946,5341884.0745285,0
+PM.US,D,20150304,000000,55.6896,55.6946,55.0139,55.3372,5319461.3073828,0
+PM.US,D,20150305,000000,55.3595,55.4725,54.9116,55.0256,5076535.8436545,0
+PM.US,D,20150306,000000,54.7365,54.7852,53.7335,53.9098,11518866.024636,0
+PM.US,D,20150309,000000,53.9984,54.2808,53.9234,54.1785,6792170.7424132,0
+PM.US,D,20150310,000000,53.8747,53.8747,53.2428,53.3694,10493404.165645,0
+PM.US,D,20150311,000000,53.4239,53.4988,52.1104,52.4093,10817851.839354,0
+PM.US,D,20150312,000000,52.7053,53.0539,52.1863,52.1931,7140081.5470798,0
+PM.US,D,20150313,000000,53.0208,53.0208,51.7549,52.2935,7925589.0899325,0
+PM.US,D,20150316,000000,52.5787,52.7861,52.1639,52.4541,7961522.2084638,0
+PM.US,D,20150317,000000,52.3752,52.6975,52.2797,52.4541,6148774.0207145,0
+PM.US,D,20150318,000000,52.2603,53.3908,51.5778,52.9069,13630079.493109,0
+PM.US,D,20150319,000000,52.9137,53.4181,52.9069,53.1084,14037831.243741,0
+PM.US,D,20150320,000000,53.0899,53.5261,53.0607,53.5066,16213781.427475,0
+PM.US,D,20150323,000000,53.5066,53.9779,53.5066,53.7822,7188493.896298,0
+PM.US,D,20150324,000000,53.789,54.014,52.8562,52.8738,7861397.718389,0
+PM.US,D,20150325,000000,53.0646,53.1737,52.2019,52.309,11618621.81717,0
+PM.US,D,20150326,000000,52.2136,52.4862,52.0159,52.0636,10365523.631743,0
+PM.US,D,20150327,000000,52.0159,52.4239,51.94,52.3713,7564315.8237017,0
+PM.US,D,20150330,000000,52.6849,52.6849,52.0081,52.4161,6437912.9995815,0
+PM.US,D,20150331,000000,52.2019,52.2087,51.3548,51.3743,10994634.607507,0
+PM.US,D,20150401,000000,51.3324,51.8933,51.3324,51.8796,10139569.552025,0
+PM.US,D,20150402,000000,52.0207,52.7977,51.7949,52.6907,6958152.4185467,0
+PM.US,D,20150406,000000,52.7111,53.6459,52.6771,53.3304,8142478.7560191,0
+PM.US,D,20150407,000000,53.3226,53.5845,53.0178,53.0178,7024278.6819192,0
+PM.US,D,20150408,000000,53.01,53.197,52.4668,52.6771,6680580.6831351,0
+PM.US,D,20150409,000000,52.5271,53.1883,52.5135,53.0996,4936796.3947049,0
+PM.US,D,20150410,000000,53.27,53.5845,53.1055,53.126,5659892.3789333,0
+PM.US,D,20150413,000000,52.8562,53.1182,52.6849,52.7803,5257252.0702501,0
+PM.US,D,20150414,000000,52.607,53.385,52.5962,53.27,7171788.5085642,0
+PM.US,D,20150415,000000,53.494,53.8163,53.1055,53.2846,10596082.836176,0
+PM.US,D,20150416,000000,56.2096,58.1473,56.0674,57.9419,34618470.45089,0
+PM.US,D,20150417,000000,57.6761,58.3041,57.5056,58.1473,12179914.012717,0
+PM.US,D,20150420,000000,58.2408,58.4803,57.6088,57.9565,9366922.2615511,0
+PM.US,D,20150421,000000,57.9642,58.1745,57.1921,57.3206,6450617.1460383,0
+PM.US,D,20150422,000000,57.3274,57.3274,56.5504,57.0743,8727286.4601697,0
+PM.US,D,20150423,000000,56.5221,57.5465,56.5221,56.9808,6373980.4352253,0
+PM.US,D,20150424,000000,56.972,57.1999,56.381,56.4346,6596172.567614,0
+PM.US,D,20150427,000000,56.453,56.5377,55.9564,55.9847,7133664.7720545,0
+PM.US,D,20150428,000000,56.1006,56.6731,55.939,56.5221,7449227.7593442,0
+PM.US,D,20150429,000000,56.2096,56.5221,55.8893,56.4219,8620929.0303336,0
+PM.US,D,20150430,000000,56.5105,56.9526,56.2505,56.9273,9035450.8483426,0
+PM.US,D,20150501,000000,56.9273,57.1044,56.5426,56.8717,4794197.7425431,0
+PM.US,D,20150504,000000,57.0567,57.083,56.6069,56.7491,3639927.9572296,0
+PM.US,D,20150505,000000,56.7354,56.9039,56.306,56.4754,4257675.0380424,0
+PM.US,D,20150506,000000,57.0207,57.2048,56.5972,57.1999,7806395.029008,0
+PM.US,D,20150507,000000,57.1239,57.4638,56.7773,57.2943,4766997.3125584,0
+PM.US,D,20150508,000000,57.8834,58.4754,57.7636,58.0986,6423101.4231707,0
+PM.US,D,20150511,000000,57.9818,58.2242,57.2943,57.3771,4627770.3429204,0
+PM.US,D,20150512,000000,56.9526,57.8007,56.823,57.3771,4438646.9907875,0
+PM.US,D,20150513,000000,57.5124,57.8941,57.1999,57.6487,6331057.4686111,0
+PM.US,D,20150514,000000,57.9672,59.269,57.9058,59.1921,9070935.1623467,0
+PM.US,D,20150515,000000,59.1142,59.1765,58.6458,59.0392,5429569.3874097,0
+PM.US,D,20150518,000000,59.0967,59.1356,58.378,58.6721,4651204.7175244,0
+PM.US,D,20150519,000000,58.3235,58.5962,57.9818,58.4199,4329222.9011841,0
+PM.US,D,20150520,000000,58.344,58.7071,58.1804,58.2486,3535666.6602084,0
+PM.US,D,20150521,000000,58.2155,58.2486,57.6965,58.0635,4460174.202904,0
+PM.US,D,20150522,000000,57.7394,57.8756,57.3556,57.3917,4008556.6880461,0
+PM.US,D,20150526,000000,57.2661,57.3031,56.7266,57.0966,4341859.2648062,0
+PM.US,D,20150527,000000,57.2855,57.5417,57.0295,57.4375,5038337.1352214,0
+PM.US,D,20150528,000000,57.5251,57.8065,57.0567,57.4638,4178283.8793072,0
+PM.US,D,20150529,000000,57.3157,57.3157,56.5854,56.6527,6570315.4701731,0
+PM.US,D,20150601,000000,56.6069,56.8961,56.2631,56.7354,4954250.4746592,0
+PM.US,D,20150602,000000,56.4696,56.9604,56.1415,56.5699,5485338.2282262,0
+PM.US,D,20150603,000000,56.7773,56.8961,56.1872,56.2096,4306358.5185998,0
+PM.US,D,20150604,000000,56.2018,56.4959,55.6916,55.8075,4811791.4962175,0
+PM.US,D,20150605,000000,55.5962,55.6984,54.2175,54.3557,9020492.4091231,0
+PM.US,D,20150608,000000,54.3557,54.9964,54.1376,54.6614,6324418.8588538,0
+PM.US,D,20150609,000000,54.5865,55.3781,54.5865,55.0714,5604643.2065167,0
+PM.US,D,20150610,000000,55.0782,56.4063,55.0782,56.1191,9253303.8522931,0
+PM.US,D,20150611,000000,56.2437,56.4346,55.901,56.0947,5398528.9571338,0
+PM.US,D,20150612,000000,55.5816,55.8611,55.0714,55.8289,8971373.475203,0
+PM.US,D,20150615,000000,55.3966,55.7539,55.2681,55.4248,5746991.2675924,0
+PM.US,D,20150616,000000,55.5612,55.8172,55.2417,55.7997,5708281.1068606,0
+PM.US,D,20150617,000000,55.8075,56.05,55.3304,55.8075,6075589.0994117,0
+PM.US,D,20150618,000000,56.0947,57.0003,55.9925,56.6809,5682770.1126821,0
+PM.US,D,20150619,000000,56.5153,56.7266,56.2583,56.3761,10959961.633495,0
+PM.US,D,20150622,000000,56.5504,57.0567,56.4832,56.6936,5941861.782504,0
+PM.US,D,20150623,000000,56.7617,56.8114,55.9204,56.1639,4345267.9197852,0
+PM.US,D,20150624,000000,56.0734,56.4384,55.7822,55.7822,7438556.0709179,0
+PM.US,D,20150625,000000,56.0101,56.4025,55.8367,56.1191,6009166.0293839,0
+PM.US,D,20150626,000000,56.1337,56.3839,55.9682,56.1561,6641505.9329133,0
+PM.US,D,20150629,000000,55.8747,56.1415,55.2836,55.308,4888634.6365728,0
+PM.US,D,20150630,000000,55.7208,55.8747,55.2213,55.3391,6245281.3722427,0
+PM.US,D,20150701,000000,55.4715,56.1503,55.2934,56.1191,5844018.2875206,0
+PM.US,D,20150702,000000,56.1716,56.4268,55.8805,56.0315,4313373.0149862,0
+PM.US,D,20150706,000000,55.8202,56.234,55.7208,56.05,3671617.4594991,0
+PM.US,D,20150707,000000,56.1415,56.976,55.8981,56.9068,7836214.3412452,0
+PM.US,D,20150708,000000,56.6127,56.9155,56.2593,56.309,4492718.1796967,0
+PM.US,D,20150709,000000,56.8941,57.0529,56.0587,56.0802,4533133.1814242,0
+PM.US,D,20150710,000000,56.6127,57.1697,56.5894,56.715,5139976.4689522,0
+PM.US,D,20150713,000000,56.8941,57.0655,56.6186,56.8678,4691905.2287681,0
+PM.US,D,20150714,000000,56.8795,57.1356,56.7831,57.0723,3369983.8447554,0
+PM.US,D,20150715,000000,56.9068,57.2174,56.6127,57.0655,5057528.9205763,0
+PM.US,D,20150716,000000,57.5573,59.5737,57.5435,58.8736,11363543.712776,0
+PM.US,D,20150717,000000,58.6887,59.3654,58.5553,59.2505,8427403.901991,0
+PM.US,D,20150720,000000,59.3303,59.3878,58.9983,59.0967,4730439.7703371,0
+PM.US,D,20150721,000000,59.0061,59.2281,58.8698,59.046,4470260.4941209,0
+PM.US,D,20150722,000000,59.1093,59.3118,58.7179,59.0372,4672783.2802734,0
+PM.US,D,20150723,000000,58.9798,59.0753,58.6809,58.973,3250348.1683922,0
+PM.US,D,20150724,000000,58.8133,58.8269,58.1717,58.4316,4394207.126492,0
+PM.US,D,20150727,000000,58.2885,59.2982,58.2885,59.0402,6492149.537527,0
+PM.US,D,20150728,000000,59.1093,59.7169,58.973,59.0908,8213148.5233468,0
+PM.US,D,20150729,000000,59.1298,59.4549,58.8736,58.9856,4021926.3386989,0
+PM.US,D,20150730,000000,58.863,59.1931,58.7432,58.9428,3979743.848204,0
+PM.US,D,20150731,000000,59.2816,59.3654,58.9515,59.0402,4295406.4557206,0
+PM.US,D,20150803,000000,59.0206,59.304,58.7227,59.1298,3798760.5983198,0
+PM.US,D,20150804,000000,59.1298,59.3722,58.9915,59.2505,3429400.6344979,0
+PM.US,D,20150805,000000,59.3654,59.5805,59.1794,59.2904,3966710.0306871,0
+PM.US,D,20150806,000000,59.3654,59.416,59.0753,59.1999,3185388.5913879,0
+PM.US,D,20150807,000000,59.1035,59.2037,58.5173,58.7374,3490391.83463,0
+PM.US,D,20150810,000000,59.0665,59.6001,59.0606,59.2728,3579342.4270936,0
+PM.US,D,20150811,000000,58.7724,59.0402,58.4403,58.9983,5142067.4667037,0
+PM.US,D,20150812,000000,58.786,59.1151,58.1025,59.1151,3963378.4016567,0
+PM.US,D,20150813,000000,59.0538,59.0831,58.159,58.4403,6358582.4345925,0
+PM.US,D,20150814,000000,58.4063,58.4686,57.9,58.1648,4540520.4834019,0
+PM.US,D,20150817,000000,57.9301,58.2281,57.6186,58.1921,4576596.3566913,0
+PM.US,D,20150818,000000,58.1921,58.234,57.9,57.9984,3342770.0636064,0
+PM.US,D,20150819,000000,57.7286,58.3654,57.4404,57.8065,4815909.8169364,0
+PM.US,D,20150820,000000,57.3342,58.3985,57.3041,57.3488,6036837.8581739,0
+PM.US,D,20150821,000000,57.1142,57.379,55.8981,55.8981,10506953.543511,0
+PM.US,D,20150824,000000,53.9331,55.0217,52.8358,54.0811,16458552.432932,0
+PM.US,D,20150825,000000,55.198,55.2593,53.3946,53.4209,9244595.81205,0
+PM.US,D,20150826,000000,54.3615,55.1065,53.4025,55.0528,8422192.8398146,0
+PM.US,D,20150827,000000,55.4511,55.8318,54.6235,55.7627,6092899.3975952,0
+PM.US,D,20150828,000000,55.3343,55.6283,55.1143,55.4647,5103320.3335167,0
+PM.US,D,20150831,000000,55.1327,55.3002,54.4647,55.085,6101157.6062984,0
+PM.US,D,20150901,000000,53.9886,54.3391,53.3616,53.6927,7424212.8122747,0
+PM.US,D,20150902,000000,54.1804,54.345,53.7325,54.3255,5207190.3387191,0
+PM.US,D,20150903,000000,54.644,55.0919,54.3615,54.8435,4872406.8097204,0
+PM.US,D,20150904,000000,54.0899,54.2009,53.1542,53.3538,7581828.4433769,0
+PM.US,D,20150908,000000,54.4024,55.0792,53.9331,55.0578,6924139.8136673,0
+PM.US,D,20150909,000000,55.2651,55.3898,53.9049,54.0286,5884438.4243114,0
+PM.US,D,20150910,000000,53.8416,54.8094,53.8416,54.4424,5608638.2857178,0
+PM.US,D,20150911,000000,54.4862,54.8912,54.1181,54.8581,7582698.3230898,0
+PM.US,D,20150914,000000,55.0032,55.0792,54.4492,54.7764,5256884.3997221,0
+PM.US,D,20150915,000000,54.8912,55.8318,54.5398,55.7822,5831707.486908,0
+PM.US,D,20150916,000000,55.8805,56.9418,55.8202,56.6731,8583428.6905013,0
+PM.US,D,20150917,000000,56.8376,57.3284,56.2593,56.6595,6712308.1848725,0
+PM.US,D,20150918,000000,56.1133,56.715,55.7569,56.0665,11977917.05704,0
+PM.US,D,20150921,000000,56.3907,56.9233,56.3158,56.6858,5260792.1828481,0
+PM.US,D,20150922,000000,55.9905,56.2807,55.5183,55.7569,5223707.7831382,0
+PM.US,D,20150923,000000,55.8114,55.8873,55.1824,55.5183,3530948.5641031,0
+PM.US,D,20150924,000000,55.2213,55.6371,55.0714,55.5066,4444816.2557645,0
+PM.US,D,20150925,000000,55.7481,56.1279,55.4647,55.6371,4919780.8491514,0
+PM.US,D,20150928,000000,55.2233,56.1639,55.0578,55.1688,5063230.8947985,0
+PM.US,D,20150929,000000,55.1065,55.4063,54.5534,54.9799,5999630.2169464,0
+PM.US,D,20150930,000000,55.455,55.6439,55.0792,55.4618,7106126.4549087,0
+PM.US,D,20151001,000000,55.7062,55.7501,55.1337,55.5554,5666653.2031957,0
+PM.US,D,20151002,000000,55.1065,55.901,54.8202,55.8971,5342684.1173814,0
+PM.US,D,20151005,000000,56.2106,57.2388,55.9331,57.1269,8174369.5527675,0
+PM.US,D,20151006,000000,57.0636,57.2476,56.603,56.971,5038308.3788673,0
+PM.US,D,20151007,000000,57.0305,57.9457,57.0149,57.7997,5267157.6072409,0
+PM.US,D,20151008,000000,57.7909,58.9301,57.6098,58.8327,5611009.6579223,0
+PM.US,D,20151009,000000,58.785,59.1326,58.7636,58.7763,7235001.137054,0
+PM.US,D,20151012,000000,58.8814,59.3498,58.8113,59.1911,3413532.2620723,0
+PM.US,D,20151013,000000,59.154,59.1697,58.5815,59.0138,4418553.4883276,0
+PM.US,D,20151014,000000,59.1911,59.7139,58.9808,59.0625,7947441.8650585,0
+PM.US,D,20151015,000000,59.8395,60.3781,59.5669,60.1736,8411156.5618983,0
+PM.US,D,20151016,000000,60.3849,61.5523,60.048,61.3693,7837737.4010023,0
+PM.US,D,20151019,000000,61.2807,61.8678,60.9866,61.8172,6860921.0231016,0
+PM.US,D,20151020,000000,61.9535,62.12,61.7198,62.0285,6430427.1043896,0
+PM.US,D,20151021,000000,62.1541,62.6993,61.7831,62.2115,5211664.0058141,0
+PM.US,D,20151022,000000,62.1044,62.8814,61.9652,62.6098,7052635.5281455,0
+PM.US,D,20151023,000000,62.8814,62.8814,62.0547,62.6623,6161541.8419555,0
+PM.US,D,20151026,000000,62.6769,62.9798,62.454,62.7139,5899225.3524186,0
+PM.US,D,20151027,000000,62.2232,62.4491,61.7899,62.0976,4696751.7014545,0
+PM.US,D,20151028,000000,62.4335,62.8434,61.6857,62.5056,4621947.1812057,0
+PM.US,D,20151029,000000,62.2943,62.5455,61.5942,62.4053,4257354.6100962,0
+PM.US,D,20151030,000000,62.454,62.5533,61.8055,61.8055,5810686.5920269,0
+PM.US,D,20151102,000000,62.0353,62.2115,61.6565,62.0918,4086618.8924147,0
+PM.US,D,20151103,000000,61.7967,61.8883,61.3138,61.7617,4927964.0859314,0
+PM.US,D,20151104,000000,61.6449,61.824,61.2651,61.5738,5690399.7896448,0
+PM.US,D,20151105,000000,61.5523,61.75,61.3693,61.6361,3764033.1926373,0
+PM.US,D,20151106,000000,61.0772,61.0772,59.5085,60.3849,7804123.2770304,0
+PM.US,D,20151109,000000,59.9603,60.0158,59.2407,59.6029,5764133.1357016,0
+PM.US,D,20151110,000000,59.6302,59.7626,59.2407,59.3994,3635879.4733709,0
+PM.US,D,20151111,000000,59.6205,60.0061,59.4258,59.4617,3666632.3401053,0
+PM.US,D,20151112,000000,59.0986,59.3703,58.5591,58.7403,5647199.5296156,0
+PM.US,D,20151113,000000,58.6302,59.0314,58.2184,58.3089,4965651.3420657,0
+PM.US,D,20151116,000000,58.3089,58.9808,58.2602,58.973,5324662.0994327,0
+PM.US,D,20151117,000000,58.936,59.1765,58.4141,58.6176,4539557.145538,0
+PM.US,D,20151118,000000,58.785,59.7626,58.6731,59.7295,5987616.222989,0
+PM.US,D,20151119,000000,59.9028,60.4695,59.8756,60.3012,6447606.9719668,0
+PM.US,D,20151120,000000,60.6175,61.2807,60.0158,60.1181,6899016.0032571,0
+PM.US,D,20151123,000000,60.2797,60.6585,60.0694,60.5406,4332446.6938865,0
+PM.US,D,20151124,000000,60.1892,61.0003,60.0917,60.7549,4035796.1445114,0
+PM.US,D,20151125,000000,60.561,61.0139,60.3566,60.9438,3827541.6007699,0
+PM.US,D,20151127,000000,60.9097,61.3001,60.7072,61.12,2781261.1683904,0
+PM.US,D,20151130,000000,61.4608,61.7402,60.9652,61.0976,8539740.5994643,0
+PM.US,D,20151201,000000,61.1327,61.4404,60.6175,61.3693,5517826.7463358,0
+PM.US,D,20151202,000000,61.2086,61.3693,60.824,61.0363,5038419.2962333,0
+PM.US,D,20151203,000000,61.2164,61.5163,60.972,61.0645,8663031.413842,0
+PM.US,D,20151204,000000,61.1132,62.7548,61.1132,62.7139,10303182.936992,0
+PM.US,D,20151207,000000,62.3985,62.6701,61.7344,62.0762,5623744.6147585,0
+PM.US,D,20151208,000000,61.9165,62.1677,61.5738,62.0635,5892063.9932235,0
+PM.US,D,20151209,000000,61.8805,62.5864,61.1609,61.5387,5493869.6222939,0
+PM.US,D,20151210,000000,61.4686,61.75,60.9798,61.339,5984184.9737318,0
+PM.US,D,20151211,000000,60.6585,60.9525,60.0995,60.3507,6780015.0207104,0
+PM.US,D,20151214,000000,60.3917,61.12,60.048,60.937,6632154.9827525,0
+PM.US,D,20151215,000000,61.2651,61.7831,60.9175,61.4121,7015591.1819291,0
+PM.US,D,20151216,000000,61.5523,63.1122,61.5231,63.0275,7545239.0637634,0
+PM.US,D,20151217,000000,62.9729,63.0275,62.1949,62.2797,6977971.7086295,0
+PM.US,D,20151218,000000,62.0353,62.0353,60.7714,60.7714,15489249.679565,0
+PM.US,D,20151221,000000,61.0956,61.306,60.6565,61.2797,5736280.5526855,0
+PM.US,D,20151222,000000,61.5055,62.1064,61.0089,62.0139,6188215.4144517,0
+PM.US,D,20151223,000000,62.1988,63.0888,62.1551,63.0187,4301819.1226952,0
+PM.US,D,20151224,000000,62.785,63.1258,62.7013,62.8638,1698687.1360399,0
+PM.US,D,20151228,000000,62.6458,62.8161,62.3186,62.6721,2630167.0676035,0
+PM.US,D,20151229,000000,62.9914,63.303,62.8473,63.2173,3126926.9234082,0
+PM.US,D,20151230,000000,63.2446,63.303,62.8075,62.9495,2531514.2866534,0
+PM.US,D,20151231,000000,62.5932,62.7081,62.1551,62.1901,3535693.3625372,0
+PM.US,D,20160104,000000,61.4413,61.5825,60.6711,61.5475,6647810.7635599,0
+PM.US,D,20160105,000000,61.5698,62.4169,61.4413,62.1647,5545862.1376034,0
+PM.US,D,20160106,000000,61.5698,62.4023,61.5698,62.1501,6871751.8984883,0
+PM.US,D,20160107,000000,61.3216,62.5805,61.3216,61.7236,8668457.1216619,0
+PM.US,D,20160108,000000,61.9584,62.008,61.1804,61.343,7653760.409249,0
+PM.US,D,20160111,000000,61.858,63.1969,61.8308,63.0839,11337932.071358,0
+PM.US,D,20160112,000000,63.3946,63.5863,62.3692,63.0255,6691912.7406942,0
+PM.US,D,20160113,000000,62.9622,63.1024,62.2971,62.4734,8635723.1475293,0
+PM.US,D,20160114,000000,62.5299,63.006,61.5075,62.1706,11583467.174226,0
+PM.US,D,20160115,000000,60.8747,61.5055,60.2105,61.044,10238128.874824,0
+PM.US,D,20160119,000000,61.1511,62.1336,61.1511,61.8795,7205087.3396531,0
+PM.US,D,20160120,000000,61.3216,61.4774,59.751,60.7403,8089529.0649216,0
+PM.US,D,20160121,000000,60.4268,60.9827,59.9146,60.6994,7684159.9836325,0
+PM.US,D,20160122,000000,61.3693,61.6672,60.6994,61.455,5197570.3112444,0
+PM.US,D,20160125,000000,61.5825,61.973,61.1988,61.3216,4606377.6694607,0
+PM.US,D,20160126,000000,61.3771,62.4812,61.3771,61.7665,6423050.0725383,0
+PM.US,D,20160127,000000,62.008,63.231,61.6945,62.3186,6902143.2567706,0
+PM.US,D,20160128,000000,62.8161,63.4725,61.9768,63.006,5451894.5883538,0
+PM.US,D,20160129,000000,62.8638,63.8395,62.489,63.6779,11849850.633849,0
+PM.US,D,20160201,000000,63.5212,63.8882,63.1969,63.2534,8458804.8137064,0
+PM.US,D,20160202,000000,62.6156,63.2806,62.4666,63.2085,7524196.6016168,0
+PM.US,D,20160203,000000,63.5552,63.8707,62.5932,63.5212,8512494.9809232,0
+PM.US,D,20160204,000000,62.0285,63.9174,62.0285,63.0323,8509150.0007283,0
+PM.US,D,20160205,000000,63.0956,63.3946,61.8454,63.3507,6441811.5395936,0
+PM.US,D,20160208,000000,63.1609,63.8756,62.7159,63.4725,7489619.1397808,0
+PM.US,D,20160209,000000,63.1677,64.0664,62.9135,63.6847,7228802.0887102,0
+PM.US,D,20160210,000000,63.8463,63.9476,62.9885,63.1258,5272853.4193872,0
+PM.US,D,20160211,000000,62.3624,62.785,61.9019,62.4958,5910172.2802346,0
+PM.US,D,20160212,000000,62.9836,63.3157,62.4315,63.006,6969050.0497556,0
+PM.US,D,20160216,000000,63.3157,63.9106,62.6789,63.7558,6336544.7971899,0
+PM.US,D,20160217,000000,63.711,65.2202,63.4997,64.5396,8887184.113376,0
+PM.US,D,20160218,000000,64.4773,64.9573,64.4296,64.8375,8320176.592442,0
+PM.US,D,20160219,000000,64.787,65.2202,64.2221,65.041,5825844.2717,0
+PM.US,D,20160222,000000,65.3264,65.6846,65.0975,65.4675,5366938.0480786,0
+PM.US,D,20160223,000000,65.3829,65.6438,64.9398,65.1219,5074551.6552184,0
+PM.US,D,20160224,000000,64.9797,65.0206,64.1648,64.7032,6409007.728601,0
+PM.US,D,20160225,000000,64.7538,65.4256,64.6331,65.4023,4447401.2465997,0
+PM.US,D,20160226,000000,65.4675,65.7012,64.4539,64.6974,5689640.8272979,0
+PM.US,D,20160229,000000,64.378,64.9222,64.0109,64.3984,6639698.3906527,0
+PM.US,D,20160301,000000,64.8016,64.894,64.3906,64.7597,6346504.765851,0
+PM.US,D,20160302,000000,64.5844,65.0079,64.2299,64.7733,4605318.8194204,0
+PM.US,D,20160303,000000,64.7597,65.9973,64.5971,65.9768,5857538.9090327,0
+PM.US,D,20160304,000000,65.9973,67.1413,65.969,66.8472,8098570.8842754,0
+PM.US,D,20160307,000000,66.5113,66.6341,65.8629,66.4296,6910513.4098525,0
+PM.US,D,20160308,000000,66.5483,67.0586,66.3292,66.819,7711105.7144803,0
+PM.US,D,20160309,000000,67.117,67.9641,66.968,67.9213,9250452.865182,0
+PM.US,D,20160310,000000,67.9096,68.5386,67.7382,68.5074,7673611.536724,0
+PM.US,D,20160311,000000,68.6165,68.7295,67.9534,68.2592,10173507.184981,0
+PM.US,D,20160314,000000,68.3243,68.7119,67.9135,68.227,6537775.601431,0
+PM.US,D,20160315,000000,67.8512,68.411,67.7742,68.227,7123703.7763807,0
+PM.US,D,20160316,000000,68.2037,68.8774,67.6691,68.7508,5564681.1173669,0
+PM.US,D,20160317,000000,68.8277,70.2718,68.8277,69.966,10429380.197163,0
+PM.US,D,20160318,000000,70.0586,70.2094,69.2738,69.45,13389709.236849,0
+PM.US,D,20160321,000000,69.3847,69.9106,69.1588,69.7479,5348884.1927379,0
+PM.US,D,20160322,000000,69.5834,69.8326,68.931,69.152,5113098.5209391,0
+PM.US,D,20160323,000000,69.152,69.5464,68.8249,69.3876,4237165.5954601,0
+PM.US,D,20160324,000000,69.3701,69.7684,69.0965,69.7479,5139459.8815902,0
+PM.US,D,20160328,000000,69.9534,70.2065,69.6408,69.9534,4486021.0302185,0
+PM.US,D,20160329,000000,70.0682,70.6904,69.6029,70.67,7001945.2648739,0
+PM.US,D,20160330,000000,70.7908,71.1481,70.5113,70.5464,4763708.8180592,0
+PM.US,D,20160331,000000,70.4344,70.7742,70.0624,70.1355,6124798.4104448,0
+PM.US,D,20160401,000000,69.8901,71.3643,69.7343,71.3058,5848704.5462338,0
+PM.US,D,20160404,000000,71.4558,71.8278,71.1052,71.742,5838424.1496264,0
+PM.US,D,20160405,000000,71.4821,71.7771,71.3993,71.6709,4930030.4353793,0
+PM.US,D,20160406,000000,71.7206,72.4187,71.6359,72.3165,6663509.6788986,0
+PM.US,D,20160407,000000,72.2601,72.3019,71.6155,71.8998,5149423.958302,0
+PM.US,D,20160408,000000,72.0663,72.1637,71.7995,72.116,5190314.4668856,0
+PM.US,D,20160411,000000,72.3954,72.7732,71.5473,71.7206,6915713.1748898,0
+PM.US,D,20160412,000000,71.82,72.7897,71.7771,72.6495,6179714.8307634,0
+PM.US,D,20160413,000000,72.8414,72.9183,71.0323,71.7206,7559905.8313908,0
+PM.US,D,20160414,000000,71.7693,72.5395,71.1695,71.3107,6018159.5791432,0
+PM.US,D,20160415,000000,71.3915,71.8278,70.9008,71.5639,8765145.2274162,0
+PM.US,D,20160418,000000,71.3643,72.4752,71.3253,71.9135,7101163.9297931,0
+PM.US,D,20160419,000000,70.5191,71.2922,69.3954,70.968,10344142.255422,0
+PM.US,D,20160420,000000,70.6904,70.932,70.0566,70.1471,5888663.5543457,0
+PM.US,D,20160421,000000,69.9242,70.0838,68.561,68.9232,7120991.4359771,0
+PM.US,D,20160422,000000,69.0546,69.3185,68.7167,69.2825,5120880.1957736,0
+PM.US,D,20160425,000000,69.0468,69.7265,68.7732,69.7187,4547902.6503164,0
+PM.US,D,20160426,000000,70.0021,70.1179,69.2902,69.5133,5186402.5757091,0
+PM.US,D,20160427,000000,69.6029,70.2202,68.9174,69.5328,5187820.880176,0
+PM.US,D,20160428,000000,69.0615,70.0118,68.9816,69.5911,4487298.6339527,0
+PM.US,D,20160429,000000,69.6408,70.4685,69.633,70.1423,5964160.2811193,0
+PM.US,D,20160502,000000,70.3535,70.6826,69.9767,70.4529,4051145.8755497,0
+PM.US,D,20160503,000000,70.3974,70.6613,70.0322,70.4276,3739334.5654634,0
+PM.US,D,20160504,000000,69.9972,70.7236,69.7022,70.6097,4419737.6339108,0
+PM.US,D,20160505,000000,70.9904,71.4762,70.5844,70.9008,8045726.9754806,0
+PM.US,D,20160506,000000,70.932,71.7693,70.9115,71.7118,5687110.268133,0
+PM.US,D,20160509,000000,71.7362,71.9495,71.4986,71.7615,6283486.2427516,0
+PM.US,D,20160510,000000,71.8414,72.8676,71.7693,72.8414,4355977.6076795,0
+PM.US,D,20160511,000000,72.8336,73.1821,72.6719,72.7732,4728346.7185603,0
+PM.US,D,20160512,000000,72.853,73.3068,72.6359,73.0371,6877166.309169,0
+PM.US,D,20160513,000000,72.7245,73.1889,71.9718,72.1247,4290042.3686595,0
+PM.US,D,20160516,000000,72.0848,72.8754,71.7031,72.706,4184651.3577254,0
+PM.US,D,20160517,000000,72.3243,72.5395,70.9008,71.3691,6079969.3083557,0
+PM.US,D,20160518,000000,71.3428,71.4227,70.3535,70.7333,4767837.4089046,0
+PM.US,D,20160519,000000,70.4402,70.4792,69.4811,70.3108,4840407.1496312,0
+PM.US,D,20160520,000000,70.5317,70.5464,69.933,70.0838,4713524.8720231,0
+PM.US,D,20160523,000000,70.0965,70.3535,69.8599,70.2533,3309183.668976,0
+PM.US,D,20160524,000000,70.5638,71.0323,70.4763,70.6545,4294855.9769411,0
+PM.US,D,20160525,000000,70.5317,71.1267,70.5191,70.8034,3557627.2716624,0
+PM.US,D,20160526,000000,70.8034,70.8871,70.3818,70.7771,3288208.989664,0
+PM.US,D,20160527,000000,70.8414,71.0195,70.5638,70.9008,2881364.0911995,0
+PM.US,D,20160531,000000,70.9972,71.1988,70.1754,70.5386,7982464.0233709,0
+PM.US,D,20160601,000000,70.3974,71.1539,70.3535,71.0576,4857856.0945222,0
+PM.US,D,20160602,000000,70.8687,71.0293,70.6826,70.9582,3529727.4460644,0
+PM.US,D,20160603,000000,71.1676,72.3555,71.1355,72.2835,6704269.756876,0
+PM.US,D,20160606,000000,72.3555,72.6943,71.4986,71.7118,7163940.0779075,0
+PM.US,D,20160607,000000,71.8112,72.1384,71.6417,71.8112,7765817.759282,0
+PM.US,D,20160608,000000,71.6623,72.7148,71.6359,72.7148,5769706.7333428,0
+PM.US,D,20160609,000000,72.3954,72.9251,72.0215,72.7596,5917278.1807467,0
+PM.US,D,20160610,000000,72.2903,72.6222,72.0429,72.4129,5047180.7411341,0
+PM.US,D,20160613,000000,72.116,72.6222,71.8492,71.892,4988437.6716888,0
+PM.US,D,20160614,000000,71.5862,71.6048,70.9008,71.4061,7219089.6300972,0
+PM.US,D,20160615,000000,71.5912,71.6982,70.9494,71.2328,5288041.9094398,0
+PM.US,D,20160616,000000,71.2152,71.6709,70.7469,71.5912,6066245.3383393,0
+PM.US,D,20160617,000000,71.742,72.2026,71.2192,72.0079,8933420.2227929,0
+PM.US,D,20160620,000000,72.4129,72.853,72.3243,72.5921,7054917.5502497,0
+PM.US,D,20160621,000000,72.8472,73.0293,72.5395,72.8258,7497390.544489,0
+PM.US,D,20160622,000000,72.9339,73.485,72.8336,72.9563,4851570.777116,0
+PM.US,D,20160623,000000,73.4158,73.5891,72.9514,73.5813,3763286.5544422,0
+PM.US,D,20160624,000000,71.594,72.2698,70.1306,70.5561,20407319.525645,0
+PM.US,D,20160627,000000,70.2893,71.2494,69.9631,70.9095,11351349.991605,0
+PM.US,D,20160628,000000,71.4217,71.485,70.0985,71.1539,8512146.8236354,0
+PM.US,D,20160629,000000,71.3506,71.633,70.8735,71.2162,6215866.7029888,0
+PM.US,D,20160630,000000,71.5522,73.5813,71.4363,73.4577,10449216.946462,0
+PM.US,D,20160701,000000,73.8706,73.8706,73.0215,73.1316,6602706.4220811,0
+PM.US,D,20160705,000000,73.1471,74.4821,73.1247,73.8238,8210021.2698333,0
+PM.US,D,20160706,000000,73.8706,74.2503,73.0731,73.9134,5871691.1433233,0
+PM.US,D,20160707,000000,74.076,74.3116,73.409,73.4938,4352568.9527005,0
+PM.US,D,20160708,000000,73.8988,74.4908,73.4703,74.4392,4713819.6246531,0
+PM.US,D,20160711,000000,74.3652,74.8491,73.7245,74.6544,5544545.5073885,0
+PM.US,D,20160712,000000,74.6165,74.964,74.1929,74.3048,5082211.1155478,0
+PM.US,D,20160713,000000,74.1539,74.6242,73.9504,74.5482,5558495.4201876,0
+PM.US,D,20160714,000000,74.6544,74.8433,74.1841,74.5142,4236480.5780238,0
+PM.US,D,20160715,000000,74.6758,75.2435,74.5054,74.8296,4882539.3165064,0
+PM.US,D,20160718,000000,74.7381,74.8968,74.3048,74.373,6152216.5671109,0
+PM.US,D,20160719,000000,72.5717,72.5717,71.2717,72.1325,13871928.647582,0
+PM.US,D,20160720,000000,72.482,73.001,71.8638,71.9563,7786957.7876302,0
+PM.US,D,20160721,000000,72.0429,72.0429,71.0303,71.7917,9213985.7000737,0
+PM.US,D,20160722,000000,71.7186,72.1442,71.6603,72.0916,5322787.8013499,0
+PM.US,D,20160725,000000,72.0819,72.3077,71.7839,71.9991,4096025.3012585,0
+PM.US,D,20160726,000000,72.0994,72.2104,71.2863,71.4587,5714131.9979168,0
+PM.US,D,20160727,000000,71.4724,71.485,70.1452,70.2844,9775345.6784557,0
+PM.US,D,20160728,000000,70.301,71.6681,70.0059,71.56,8809053.0991599,0
+PM.US,D,20160729,000000,71.6973,72.4986,71.2162,72.3954,7730331.3912526,0
+PM.US,D,20160801,000000,72.0215,72.482,71.6885,72.3165,6013612.9941501,0
+PM.US,D,20160802,000000,72.2951,72.4042,71.8404,72.189,5432052.7039928,0
+PM.US,D,20160803,000000,71.9339,72.1491,71.225,71.5103,5161459.5195249,0
+PM.US,D,20160804,000000,71.7479,71.8832,71.4149,71.485,5363711.1743384,0
+PM.US,D,20160805,000000,71.485,71.8404,71.225,71.4363,6984890.6928397,0
+PM.US,D,20160808,000000,71.3272,71.8628,70.9378,71.1607,5384505.0994242,0
+PM.US,D,20160809,000000,71.2494,71.6535,71.0478,71.0556,4795432.2117461,0
+PM.US,D,20160810,000000,71.4149,72.116,71.2717,71.6077,4587766.146252,0
+PM.US,D,20160811,000000,71.8404,72.1491,71.3643,71.3847,4153434.281274,0
+PM.US,D,20160812,000000,71.8686,72.189,71.4724,71.485,4238409.3077769,0
+PM.US,D,20160815,000000,71.5882,71.6164,71.1539,71.2075,7279689.5384103,0
+PM.US,D,20160816,000000,71.0702,71.9592,71.0556,71.8278,4673205.3824717,0
+PM.US,D,20160817,000000,71.9923,72.482,71.8102,72.4187,5393175.1401993,0
+PM.US,D,20160818,000000,72.2601,72.4606,72.0819,72.4538,4505671.890227,0
+PM.US,D,20160819,000000,72.2366,72.2951,71.8774,72.1569,4029239.695766,0
+PM.US,D,20160822,000000,72.1812,72.3477,71.9923,72.2951,3296585.3048218,0
+PM.US,D,20160823,000000,72.3876,72.6272,72.3165,72.4908,2910119.4183334,0
+PM.US,D,20160824,000000,72.3019,72.4752,71.7723,72.3019,3924182.4639424,0
+PM.US,D,20160825,000000,72.3555,72.3555,71.8044,72.0916,3317839.331574,0
+PM.US,D,20160826,000000,72.1812,72.5561,71.3847,71.56,3847506.7266487,0
+PM.US,D,20160829,000000,71.5425,72.4421,71.5307,72.3954,4188485.1959407,0
+PM.US,D,20160830,000000,72.2523,72.3876,71.8832,72.189,3148200.4634007,0
+PM.US,D,20160831,000000,72.1491,72.223,71.7186,72.1569,4352967.433608,0
+PM.US,D,20160901,000000,72.0663,72.6943,71.9271,72.6583,4590047.1413434,0
+PM.US,D,20160902,000000,72.9056,73.7245,72.8414,73.485,4890448.3409093,0
+PM.US,D,20160906,000000,73.409,73.929,73.2484,73.9134,4675523.3500185,0
+PM.US,D,20160907,000000,73.6574,73.8307,73.3205,73.7147,4097869.8159745,0
+PM.US,D,20160908,000000,73.7245,73.7966,72.8472,73.1617,5146874.9129094,0
+PM.US,D,20160909,000000,72.6719,72.9183,70.4344,70.4344,9947358.9998714,0
+PM.US,D,20160912,000000,70.7801,72.9251,70.7002,72.6719,8740913.8909972,0
+PM.US,D,20160913,000000,72.1958,72.5561,71.1423,71.4363,6040454.9967205,0
+PM.US,D,20160914,000000,71.6077,71.8346,70.967,71.2162,5717132.9288745,0
+PM.US,D,20160915,000000,71.0303,72.2104,71.0303,72.0283,5423760.603872,0
+PM.US,D,20160916,000000,71.6467,71.7528,71.1208,71.3711,8104663.1233038,0
+PM.US,D,20160919,000000,71.5522,71.9417,71.3195,71.3584,3503906.2940662,0
+PM.US,D,20160920,000000,71.633,72.1812,71.3711,71.6398,3821438.0646023,0
+PM.US,D,20160921,000000,71.8278,72.9008,71.5307,72.6797,6220035.3473274,0
+PM.US,D,20160922,000000,72.9923,73.7147,72.9339,73.4577,6026859.4032851,0
+PM.US,D,20160923,000000,73.3642,73.6116,72.9514,73.3136,5211606.4931058,0
+PM.US,D,20160926,000000,73.2678,73.2678,72.2698,72.3302,6208877.8819186,0
+PM.US,D,20160927,000000,72.5307,72.598,71.964,72.4675,4576235.8752518,0
+PM.US,D,20160928,000000,72.6359,72.746,72.1529,72.5259,5447210.3836659,0
+PM.US,D,20160929,000000,72.6136,72.6272,71.2649,71.338,7470960.3739904,0
+PM.US,D,20160930,000000,71.6651,72.0088,70.855,70.928,9651882.3259531,0
+PM.US,D,20161003,000000,71.0225,71.5074,70.8472,71.0732,6690580.7052895,0
+PM.US,D,20161004,000000,70.9193,71.2212,70.0829,70.1111,7605134.4414,0
+PM.US,D,20161005,000000,70.2571,70.3731,69.5805,69.8054,6365718.1184714,0
+PM.US,D,20161006,000000,69.4763,70.0682,69.3088,69.7742,4350329.0381151,0
+PM.US,D,20161007,000000,69.9563,70.446,69.821,70.0546,5468639.0025683,0
+PM.US,D,20161010,000000,70.3594,70.5005,70.1023,70.2221,3022928.5416247,0
+PM.US,D,20161011,000000,70.1832,70.2221,69.4188,69.6876,6310689.7537741,0
+PM.US,D,20161012,000000,69.7031,70.3507,69.6019,70.1023,5493134.2812378,0
+PM.US,D,20161013,000000,69.9894,70.5327,69.6301,70.1832,6536820.4796683,0
+PM.US,D,20161014,000000,70.2815,70.5794,69.9076,69.9134,4321467.9286785,0
+PM.US,D,20161017,000000,69.9134,70.0215,69.4987,69.6798,5608556.124706,0
+PM.US,D,20161018,000000,70.7469,70.8414,69.9777,70.446,8571662.2065922,0
+PM.US,D,20161019,000000,70.2085,70.5989,69.8122,70.0215,7596375.0505244,0
+PM.US,D,20161020,000000,70.0089,70.2493,69.6253,69.7255,5297905.3389121,0
+PM.US,D,20161021,000000,69.9816,70.9796,69.893,70.2649,7214266.7787018,0
+PM.US,D,20161024,000000,70.6135,70.7771,70.3399,70.7032,5618920.7363504,0
+PM.US,D,20161025,000000,70.8755,70.8755,70.2143,70.4597,4726056.4803551,0
+PM.US,D,20161026,000000,70.4597,70.7469,69.9184,70.0751,4540977.5040303,0
+PM.US,D,20161027,000000,70.2727,70.6866,69.8054,69.8784,4952120.4504271,0
+PM.US,D,20161028,000000,70.1179,70.5716,69.8784,70.2649,5666559.7450447,0
+PM.US,D,20161031,000000,70.3886,70.4013,70.0682,70.3594,4560460.9609772,0
+PM.US,D,20161101,000000,70.5005,70.5794,69.8541,70.0955,5453273.8663402,0
+PM.US,D,20161102,000000,70.1423,70.4188,69.9651,70.0751,5237243.80984,0
+PM.US,D,20161103,000000,70.2493,70.4597,69.9495,70.2085,3518840.0849821,0
+PM.US,D,20161104,000000,70.1481,70.4685,69.5484,69.6652,4302297.7105892,0
+PM.US,D,20161107,000000,70.3068,71.0225,70.2571,71.0089,6552311.9384521,0
+PM.US,D,20161108,000000,70.9135,71.6505,70.9135,71.3964,4408971.4603209,0
+PM.US,D,20161109,000000,70.0682,70.0877,67.9213,68.8337,12244735.970026,0
+PM.US,D,20161110,000000,67.637,67.8424,65.6759,66.0255,20472504.018418,0
+PM.US,D,20161111,000000,65.9963,66.2154,64.7119,64.895,10881705.323736,0
+PM.US,D,20161114,000000,65.0781,65.2309,63.3984,63.7119,16480079.645048,0
+PM.US,D,20161115,000000,63.8366,64.4052,63.6408,63.8366,11946505.875198,0
+PM.US,D,20161116,000000,64.0489,64.7265,63.75,64.1443,11238061.253408,0
+PM.US,D,20161117,000000,64.2368,65.4724,64.1589,65.1297,11983716.597464,0
+PM.US,D,20161118,000000,65.2076,65.5308,64.3984,64.9973,8565304.9983004,0
+PM.US,D,20161121,000000,65.2076,65.4276,64.9018,65.3848,7401053.6770603,0
+PM.US,D,20161122,000000,65.5902,65.8376,65.0781,65.6613,6630379.2778839,0
+PM.US,D,20161123,000000,65.4773,65.4773,64.5981,64.8493,6809323.9076616,0
+PM.US,D,20161125,000000,64.8736,65.303,64.8736,65.1433,5277724.5403771,0
+PM.US,D,20161128,000000,65.2027,65.9164,65.1433,65.8376,6836372.3397743,0
+PM.US,D,20161129,000000,65.7547,66.1131,65.6613,66.0995,5661826.2437496,0
+PM.US,D,20161130,000000,65.7918,66.1073,64.3828,64.4052,11549422.731954,0
+PM.US,D,20161201,000000,64.0927,64.2738,63.3127,64.0333,8455582.0480167,0
+PM.US,D,20161202,000000,64.3176,64.7119,63.9398,64.2612,6604513.9643417,0
+PM.US,D,20161205,000000,64.1443,64.4364,63.8872,64.0333,7131737.069314,0
+PM.US,D,20161206,000000,64.006,64.5416,63.9603,64.3322,4854256.4151907,0
+PM.US,D,20161207,000000,64.4306,65.5805,64.1287,65.5658,6799334.1556337,0
+PM.US,D,20161208,000000,65.1949,65.5153,64.7187,65.2173,5821353.1453899,0
+PM.US,D,20161209,000000,65.3128,66.0488,65.2231,65.8376,5877051.1223337,0
+PM.US,D,20161212,000000,65.968,66.4257,65.9096,66.2563,5206012.3552116,0
+PM.US,D,20161213,000000,66.4704,67.2368,66.3985,67.1413,6546755.8000259,0
+PM.US,D,20161214,000000,67.3088,67.5805,65.8132,66.1852,9117459.8623178,0
+PM.US,D,20161215,000000,65.8707,66.2232,65.4773,65.5902,7592806.1815723,0
+PM.US,D,20161216,000000,65.7197,66.7022,65.3848,66.6175,10558223.041917,0
+PM.US,D,20161219,000000,66.7908,66.7908,66.1647,66.7266,5940332.560671,0
+PM.US,D,20161220,000000,66.5571,66.9554,65.6049,66.931,6215476.4381826,0
+PM.US,D,20161221,000000,66.9788,67.6661,66.8891,67.3818,5808052.3045845,0
+PM.US,D,20161222,000000,67.1617,67.6477,66.9788,67.6048,4989667.0058286,0
+PM.US,D,20161223,000000,67.6925,67.6983,67.3614,67.5834,3452540.2564721,0
+PM.US,D,20161227,000000,67.5445,67.7353,67.2202,67.3984,2697662.3388359,0
+PM.US,D,20161228,000000,67.1793,67.3896,66.8648,67.1122,3021914.8801411,0
+PM.US,D,20161229,000000,67.119,67.895,66.968,67.6925,4211060.9879709,0
+PM.US,D,20161230,000000,67.7382,68.003,67.375,67.5172,4491361.4959885,0
+PM.US,D,20170103,000000,67.7382,67.895,67.0946,67.3254,6803721.5536662,0
+PM.US,D,20170104,000000,66.8083,67.2426,66.5035,66.7266,9051053.2244924,0
+PM.US,D,20170105,000000,66.9251,67.7109,66.8444,67.2494,6558806.7664386,0
+PM.US,D,20170106,000000,67.4422,67.8609,66.9554,67.7742,5165723.6760397,0
+PM.US,D,20170109,000000,67.2202,67.4772,67.0274,67.3818,4782332.6654197,0
+PM.US,D,20170110,000000,67.6399,67.6399,66.6447,66.8005,5693156.2915922,0
+PM.US,D,20170111,000000,66.8979,67.1248,66.6603,66.7431,4883125.7407284,0
+PM.US,D,20170112,000000,66.7489,67.0527,66.6,66.7917,4066231.6643375,0
+PM.US,D,20170113,000000,66.7266,66.931,66.3955,66.71,4069418.4845845,0
+PM.US,D,20170117,000000,66.8804,68.3049,66.5269,68.1579,8621870.800932,0
+PM.US,D,20170118,000000,68.3351,69.0138,68.2922,68.9894,7096369.8347518,0
+PM.US,D,20170119,000000,68.895,69.3477,68.8005,69.2591,7538571.697652,0
+PM.US,D,20170120,000000,69.4636,69.8697,69.4208,69.7878,7422334.4061413,0
+PM.US,D,20170123,000000,69.819,69.9651,69.6029,69.928,4539901.1947752,0
+PM.US,D,20170124,000000,70.0488,70.7976,70.0167,70.6817,6700710.1310376,0
+PM.US,D,20170125,000000,70.5989,71.56,70.4665,71.1335,7253709.1994517,0
+PM.US,D,20170126,000000,71.2581,71.5015,71.0342,71.1111,4776146.9682402,0
+PM.US,D,20170127,000000,71.2727,71.4636,70.7177,71.078,4140217.6555058,0
+PM.US,D,20170130,000000,71.2192,71.225,70.5707,70.8142,4609797.6215788,0
+PM.US,D,20170131,000000,70.9242,71.1335,70.6573,70.9398,5654871.3140968,0
+PM.US,D,20170201,000000,70.557,71.5834,70.2533,70.8064,7133646.2858268,0
+PM.US,D,20170202,000000,72.2708,73.2951,71.7654,72.9407,8360329.7059443,0
+PM.US,D,20170203,000000,73.1899,74.8433,73.1316,74.6165,9017697.9077077,0
+PM.US,D,20170206,000000,74.407,74.4168,73.7391,73.7966,8002757.7932973,0
+PM.US,D,20170207,000000,73.7966,75.1071,73.7508,74.9971,7385382.4910631,0
+PM.US,D,20170208,000000,74.8589,75.9981,74.8209,75.7362,6612743.4166909,0
+PM.US,D,20170209,000000,75.52,75.9387,75.0682,75.8384,4235692.8593227,0
+PM.US,D,20170210,000000,75.5131,75.8919,75.1149,75.7362,4194773.5943849,0
+PM.US,D,20170213,000000,75.8705,76.1042,75.4226,75.8082,3911492.6956626,0
+PM.US,D,20170214,000000,75.7625,75.9231,75.1149,75.6934,4487724.8442017,0
+PM.US,D,20170215,000000,75.4908,76.0361,75.1013,75.9524,4601848.5436826,0
+PM.US,D,20170216,000000,75.9309,76.1042,75.5073,75.9981,6624305.5250831,0
+PM.US,D,20170217,000000,75.9524,76.5443,75.8384,76.4966,6901445.9151825,0
+PM.US,D,20170221,000000,76.2825,77.2989,76.0439,77.1597,6193080.3733656,0
+PM.US,D,20170222,000000,77.113,77.3924,76.596,77.1451,4960280.0659161,0
+PM.US,D,20170223,000000,77.446,78.7137,77.3067,78.5969,5808103.6552169,0
+PM.US,D,20170224,000000,78.5502,79.5268,78.0731,79.4956,7520383.3036544,0
+PM.US,D,20170227,000000,79.3457,80.3612,79.1305,80.2132,7530290.8946705,0
+PM.US,D,20170228,000000,79.9338,81.1723,79.926,80.6952,9941805.9424833,0
+PM.US,D,20170301,000000,80.443,81.3973,80.1957,81.333,6966090.1993038,0
+PM.US,D,20170302,000000,81.1801,81.3973,80.815,81.0263,5985513.9280984,0
+PM.US,D,20170303,000000,80.8734,81.3583,80.6475,81.3252,5047596.6812566,0
+PM.US,D,20170306,000000,81.0351,81.3096,80.7683,80.9698,9745876.5775315,0
+PM.US,D,20170307,000000,80.815,81.6436,80.7994,81.5852,5324330.3743474,0
+PM.US,D,20170308,000000,81.3164,81.5453,80.7283,80.962,4989144.2563906,0
+PM.US,D,20170309,000000,81.1314,81.5453,80.9532,81.3817,4696553.4880134,0
+PM.US,D,20170310,000000,81.5453,81.702,81.2522,81.5784,6341866.7767322,0
+PM.US,D,20170313,000000,81.6659,81.9882,81.4625,81.9221,4167685.108779,0
+PM.US,D,20170314,000000,81.7098,82.1918,81.4878,81.7497,4768071.5677884,0
+PM.US,D,20170315,000000,81.9055,83.2083,81.8802,82.9591,4967078.8896464,0
+PM.US,D,20170316,000000,83.2346,83.3495,82.6747,83.1586,5423137.2071947,0
+PM.US,D,20170317,000000,83.5404,84.4731,83.1898,83.3992,11966746.240467,0
+PM.US,D,20170320,000000,83.4225,84.2093,83.3992,84.1343,7700324.1357007,0
+PM.US,D,20170321,000000,84.3807,85.3817,84.3038,84.5238,9328205.9387435,0
+PM.US,D,20170322,000000,84.8198,84.9873,84.038,84.1518,7174332.4188935,0
+PM.US,D,20170323,000000,84.0233,84.7517,83.9142,84.1177,6071921.6372453,0
+PM.US,D,20170324,000000,83.6484,83.6484,81.9221,83.2492,8863310.1773585,0
+PM.US,D,20170327,000000,82.851,83.8413,82.5102,83.6991,6071338.2940612,0
+PM.US,D,20170328,000000,83.517,84.1177,83.0993,84.0058,5372079.273395,0
+PM.US,D,20170329,000000,83.9571,84.5569,83.7555,84.4566,4851492.7241547,0
+PM.US,D,20170330,000000,84.2774,84.9552,84.0554,84.5491,3985374.9585534,0
+PM.US,D,20170331,000000,84.5647,84.6766,84.0554,84.0847,5089905.4943073,0
+PM.US,D,20170403,000000,84.0934,84.4566,83.8217,84.0934,4475896.7395336,0
+PM.US,D,20170404,000000,84.2862,84.6494,84.1869,84.4955,9851304.5609211,0
+PM.US,D,20170405,000000,84.5335,84.9552,84.2015,84.3038,5468651.3267201,0
+PM.US,D,20170406,000000,84.4381,84.7195,83.6991,83.8568,5852787.9485227,0
+PM.US,D,20170407,000000,84.0476,84.9201,84.0233,84.6075,7568881.9219351,0
+PM.US,D,20170410,000000,84.6075,84.8791,84.0233,84.1937,6677900.1801236,0
+PM.US,D,20170411,000000,84.515,84.6591,84.1518,84.4731,4816529.1055631,0
+PM.US,D,20170412,000000,84.6591,84.8617,84.3378,84.7253,5561250.8951223,0
+PM.US,D,20170413,000000,84.515,84.7253,84.109,84.2015,4159797.6516416,0
+PM.US,D,20170417,000000,84.2687,85.553,84.2687,85.4508,5512464.7133002,0
+PM.US,D,20170418,000000,85.4157,86.1353,85.33,85.7945,7082954.9955424,0
+PM.US,D,20170419,000000,85.7078,85.7575,84.6669,84.8286,4951713.7534184,0
+PM.US,D,20170420,000000,81.2941,82.4517,80.8403,81.8958,13033605.952289,0
+PM.US,D,20170421,000000,81.7653,82.1353,81.5453,81.6436,6304917.9426919,0
+PM.US,D,20170424,000000,82.2901,83.9571,82.1743,83.7069,5862766.4034114,0
+PM.US,D,20170425,000000,83.6991,84.4955,83.4157,84.2277,5137861.8499098,0
+PM.US,D,20170426,000000,84.0476,84.1518,82.7341,82.7857,5073339.7802936,0
+PM.US,D,20170427,000000,82.8267,82.9922,81.9133,82.0701,7397840.1544844,0
+PM.US,D,20170428,000000,82.0185,82.592,81.7254,82.5453,4960512.1707745,0
+PM.US,D,20170501,000000,82.666,82.7263,82.3242,82.3388,3155631.9269222,0
+PM.US,D,20170502,000000,82.372,82.5355,82.1168,82.2804,3929795.0880642,0
+PM.US,D,20170503,000000,82.223,82.5695,81.8802,82.372,3914760.6499088,0
+PM.US,D,20170504,000000,82.5832,83.2161,82.3388,82.8267,4694189.3048975,0
+PM.US,D,20170505,000000,83.0496,83.6328,82.9084,83.5978,3871332.3930717,0
+PM.US,D,20170508,000000,83.4829,83.8986,83.3329,83.8812,4952249.8540207,0
+PM.US,D,20170509,000000,84.109,84.109,82.626,83.3661,6030956.1567383,0
+PM.US,D,20170510,000000,83.184,83.4985,82.3884,82.5355,4865791.8212541,0
+PM.US,D,20170511,000000,82.4517,82.9746,81.9882,82.8179,4809179.8030534,0
+PM.US,D,20170512,000000,82.6348,83.257,82.5034,83.1898,3232614.7409977,0
+PM.US,D,20170515,000000,83.3329,83.7555,83.1402,83.6825,3130083.9602884,0
+PM.US,D,20170516,000000,84.1177,85.1674,83.8724,84.5491,5170994.3049498,0
+PM.US,D,20170517,000000,84.407,85.442,84.2375,84.7,6126574.1153134,0
+PM.US,D,20170518,000000,84.7253,85.1217,84.3807,84.591,4499067.1718871,0
+PM.US,D,20170519,000000,84.8957,85.8354,84.5335,85.4508,5686940.811046,0
+PM.US,D,20170522,000000,85.664,86.6757,85.553,86.5539,4951552.5124327,0
+PM.US,D,20170523,000000,86.5218,87.5831,86.4614,86.735,5097009.3407941,0
+PM.US,D,20170524,000000,87.0262,87.5218,86.5715,87.4439,3578217.848244,0
+PM.US,D,20170525,000000,87.7399,89.217,87.6202,88.9882,4125758.3444334,0
+PM.US,D,20170526,000000,88.8022,89.2706,88.5977,89.2365,3010226.4491931,0
+PM.US,D,20170530,000000,88.8022,89.5189,88.626,89.3329,3838723.7144823,0
+PM.US,D,20170531,000000,89.7204,90.2072,89.2092,89.2267,6348844.3006633,0
+PM.US,D,20170601,000000,89.3689,90.0728,88.8275,90.0456,6351036.972667,0
+PM.US,D,20170602,000000,90.3601,90.7379,89.7487,90.7126,4206052.2472862,0
+PM.US,D,20170605,000000,90.4955,90.846,89.9921,90.8275,3525304.1025892,0
+PM.US,D,20170606,000000,90.6932,91.5305,90.441,90.846,4811092.1006042,0
+PM.US,D,20170607,000000,90.8188,91.512,90.549,91.0934,4344827.3313592,0
+PM.US,D,20170608,000000,90.7652,90.846,89.7487,90.2072,5457468.185995,0
+PM.US,D,20170609,000000,90.0904,90.4955,89.217,89.4565,5585782.1192346,0
+PM.US,D,20170612,000000,89.4049,89.6045,88.0554,88.7399,6427251.5812816,0
+PM.US,D,20170613,000000,88.5276,88.6416,87.9064,88.405,5822086.4324207,0
+PM.US,D,20170614,000000,88.6357,89.5422,88.5549,89.1927,5075887.7986735,0
+PM.US,D,20170615,000000,88.7838,90.0271,88.6416,89.7389,5170410.9617656,0
+PM.US,D,20170616,000000,89.2706,90.8275,89.2706,90.7564,9503234.5692941,0
+PM.US,D,20170619,000000,90.8908,91.585,90.6571,91.5305,3847495.4295096,0
+PM.US,D,20170620,000000,91.4029,92.0154,90.8558,90.9288,4096775.0204916,0
+PM.US,D,20170621,000000,90.956,91.5208,90.2248,90.2705,4234265.3117419,0
+PM.US,D,20170622,000000,90.2345,90.2783,89.8743,89.9288,2942004.053006,0
+PM.US,D,20170623,000000,90.0456,90.2345,89.7204,89.7925,4515003.3271475,0
+PM.US,D,20170626,000000,89.9113,90.2072,89.7048,89.7584,2382175.3504821,0
+PM.US,D,20170627,000000,89.8304,90.2705,88.5179,88.7301,5288322.2838927,0
+PM.US,D,20170628,000000,89.1654,89.7759,88.9346,89.3329,2460194.4203196,0
+PM.US,D,20170629,000000,88.9346,88.9697,87.6971,87.9327,4295600.561111,0
+PM.US,D,20170630,000000,88.0456,88.9346,87.9415,88.2258,4290561.0100469,0
+PM.US,D,20170703,000000,88.5276,88.5793,87.6358,87.8091,2173621.9460601,0
+PM.US,D,20170705,000000,87.252,89.183,87.252,89.0496,4876243.7289736,0
+PM.US,D,20170706,000000,88.7838,89.0953,88.5364,88.8986,5100181.782864,0
+PM.US,D,20170707,000000,89.0592,89.1206,88.1995,88.5549,3427962.8167907,0
+PM.US,D,20170710,000000,88.626,89.3591,88.5276,88.7399,3248855.9190145,0
+PM.US,D,20170711,000000,88.8986,88.8986,87.8714,88.0272,4613688.9725023,0
+PM.US,D,20170712,000000,88.7399,89.0768,88.3154,88.8022,3926220.0570362,0
+PM.US,D,20170713,000000,88.8821,88.9795,88.2258,88.2618,5019223.4028279,0
+PM.US,D,20170714,000000,88.6416,89.7487,88.6416,89.4857,5094448.9982625,0
+PM.US,D,20170717,000000,89.7136,89.8743,89.2365,89.3865,3782542.0145812,0
+PM.US,D,20170718,000000,89.3865,90.1449,89.1303,89.8655,4283865.914594,0
+PM.US,D,20170719,000000,89.7584,91.4117,89.696,91.3484,6660363.9391575,0
+PM.US,D,20170720,000000,89.1303,91.0115,88.2969,90.0456,8733611.8310693,0
+PM.US,D,20170721,000000,89.8022,90.0369,89.183,89.811,4717532.2753759,0
+PM.US,D,20170724,000000,89.7048,90.1353,89.255,89.2978,5235774.1547406,0
+PM.US,D,20170725,000000,89.7759,89.956,88.4565,88.4994,7541951.5962769,0
+PM.US,D,20170726,000000,88.5793,89.0768,88.2618,88.3767,5472788.1336666,0
+PM.US,D,20170727,000000,88.3767,89.217,88.2453,88.7662,5910082.9301342,0
+PM.US,D,20170728,000000,88.7838,89.3261,82.1168,89.0242,21291045.423097,0
+PM.US,D,20170731,000000,87.9668,88.8197,87.6007,87.6795,8549191.169852,0
+PM.US,D,20170801,000000,87.888,88.1742,86.885,87.0427,7597335.3073503,0
+PM.US,D,20170802,000000,86.9824,86.9824,85.5442,85.9716,7590440.9714437,0
+PM.US,D,20170803,000000,86.2306,86.7818,85.7575,85.9989,5678637.4137862,0
+PM.US,D,20170804,000000,86.7,86.7185,85.5696,86.2024,5936748.2865291,0
+PM.US,D,20170807,000000,86.2024,87.0427,86.1519,87.0262,5119614.9161912,0
+PM.US,D,20170808,000000,86.7555,86.8003,86.0486,86.1519,3712665.1010179,0
+PM.US,D,20170809,000000,86.3572,86.9726,86.0671,86.6913,3344720.3606251,0
+PM.US,D,20170810,000000,86.3923,86.7643,85.6815,85.7857,4582228.4940534,0
+PM.US,D,20170811,000000,86.4109,86.6913,85.6553,86.2901,3532956.37383,0
+PM.US,D,20170814,000000,86.2989,86.4614,85.9804,86.2024,4320090.7047174,0
+PM.US,D,20170815,000000,86.2989,87.9668,86.221,87.7574,5332927.4972245,0
+PM.US,D,20170816,000000,87.7234,88.626,87.4176,88.4381,4135187.3475554,0
+PM.US,D,20170817,000000,88.4565,88.8548,86.885,87.0788,4205109.4496753,0
+PM.US,D,20170818,000000,86.9483,87.0963,86.1519,86.6318,5562359.0417696,0
+PM.US,D,20170821,000000,86.5968,87.4965,86.4342,87.3125,3251483.0173683,0
+PM.US,D,20170822,000000,87.3923,87.8792,86.9551,87.2969,2505675.6754401,0
+PM.US,D,20170823,000000,87.1479,87.4702,86.3835,86.7263,2915583.1256212,0
+PM.US,D,20170824,000000,86.8782,87.2083,85.7078,86.0253,3735647.5900568,0
+PM.US,D,20170825,000000,86.5218,86.6913,85.9892,86.2394,4131969.7169289,0
+PM.US,D,20170828,000000,86.5471,86.9113,86.1937,86.8003,3643054.1837305,0
+PM.US,D,20170829,000000,86.4926,87.776,86.2803,87.5501,3649202.9084545,0
+PM.US,D,20170830,000000,87.1382,87.8792,86.8071,87.4439,3865596.5274321,0
+PM.US,D,20170831,000000,87.6971,88.0272,87.3222,87.8275,5701911.5744172,0
+PM.US,D,20170901,000000,87.994,88.588,87.8013,88.5092,4042796.2627207,0
+PM.US,D,20170905,000000,88.2073,88.4565,87.6202,88.3952,4075896.8803686,0
+PM.US,D,20170906,000000,88.6416,89.4565,88.2618,89.0953,4818077.8406365,0
+PM.US,D,20170907,000000,88.811,89.7048,87.9755,89.3261,4762362.4044777,0
+PM.US,D,20170908,000000,89.439,89.5227,87.6893,87.9239,4871864.5470422,0
+PM.US,D,20170911,000000,88.3241,88.9697,88.3154,88.5793,3861918.7951394,0
+PM.US,D,20170912,000000,88.6786,88.7496,87.3319,87.9239,3279567.705243,0
+PM.US,D,20170913,000000,87.7059,88.254,87.6971,87.7857,3569560.1316205,0
+PM.US,D,20170914,000000,87.7857,87.9239,87.2871,87.6971,4787432.8102302,0
+PM.US,D,20170915,000000,87.5743,87.6893,86.4109,86.9639,7949514.3765824,0
+PM.US,D,20170918,000000,86.8947,87.2696,86.4702,87.1985,3992255.9432957,0
+PM.US,D,20170919,000000,87.1294,87.1985,86.3242,86.6571,4134428.3852085,0
+PM.US,D,20170920,000000,86.7098,86.8519,84.7,85.1976,5088590.9181177,0
+PM.US,D,20170921,000000,85.107,85.3817,84.6766,84.81,3809610.9869469,0
+PM.US,D,20170922,000000,84.9298,85.0457,84.3378,84.515,3752939.4020127,0
+PM.US,D,20170925,000000,84.6903,85.3913,84.407,85.0632,6064162.5566891,0
+PM.US,D,20170926,000000,85.1489,85.9386,85.0233,85.0905,4664884.525997,0
+PM.US,D,20170927,000000,84.9298,85.073,84.2862,84.6416,4822239.2958865,0
+PM.US,D,20170928,000000,85.0544,85.2074,84.591,84.7779,4587996.1970851,0
+PM.US,D,20170929,000000,84.7595,85.1489,84.1265,84.1782,5151206.8522591,0
+PM.US,D,20171002,000000,84.3447,84.7195,83.8812,84.0759,4488001.110604,0
+PM.US,D,20171003,000000,83.9142,83.9396,83.4575,83.5589,3828182.4566622,0
+PM.US,D,20171004,000000,83.773,84.8529,83.5404,84.4955,5483096.2596154,0
+PM.US,D,20171005,000000,84.5238,84.9552,84.3807,84.5822,6467386.2085563,0
+PM.US,D,20171006,000000,84.5413,84.7253,83.9483,84.3807,7144830.4535646,0
+PM.US,D,20171009,000000,85.6465,86.885,85.6387,85.9638,4341615.8628087,0
+PM.US,D,20171010,000000,86.5383,87.4108,86.3835,87.3319,5183270.1871323,0
+PM.US,D,20171011,000000,87.1118,87.3125,86.2989,86.6484,4449221.1130121,0
+PM.US,D,20171012,000000,86.9483,87.0086,86.0758,86.8519,4054605.8811611,0
+PM.US,D,20171013,000000,87.1897,87.3125,86.3572,86.4342,3505243.464534,0
+PM.US,D,20171016,000000,86.4858,86.7555,86.0253,86.0934,3375353.0668796,0
+PM.US,D,20171017,000000,85.7663,85.9989,85.2541,85.4225,4594362.6484906,0
+PM.US,D,20171018,000000,85.3991,85.6124,85.1139,85.3222,4538397.6482584,0
+PM.US,D,20171019,000000,82.6923,84.8198,81.147,82.0116,12583950.031589,0
+PM.US,D,20171020,000000,82.3301,83.0496,81.887,83.0496,8060861.0338629,0
+PM.US,D,20171023,000000,82.9922,83.6163,82.7506,82.9269,4961089.3518828,0
+PM.US,D,20171024,000000,82.7916,83.1586,82.0185,82.3388,5389852.7542827,0
+PM.US,D,20171025,000000,82.2083,82.5355,80.9454,81.1392,5354550.2215174,0
+PM.US,D,20171026,000000,81.5199,81.7829,81.0351,81.0906,4573131.2160167,0
+PM.US,D,20171027,000000,80.8734,81.1557,80.187,80.332,6682444.7110914,0
+PM.US,D,20171030,000000,80.036,80.2044,79.297,79.3924,6621784.209032,0
+PM.US,D,20171031,000000,79.4314,79.776,79.0672,79.3457,7146339.1351446,0
+PM.US,D,20171101,000000,79.4557,79.6231,78.5881,78.666,5409574.478164,0
+PM.US,D,20171102,000000,78.6348,78.7459,77.6943,77.9493,6068111.420321,0
+PM.US,D,20171103,000000,78.1042,78.1402,77.7176,77.8491,4040943.5319036,0
+PM.US,D,20171106,000000,77.8159,78.1724,77.0273,77.4557,5494997.2821815,0
+PM.US,D,20171107,000000,78.1198,78.2269,78.1198,78.1198,5145537.7424417,0
+PM.US,D,20171108,000000,78.1198,78.4109,77.8491,78.1724,6438239.5896036,0
+PM.US,D,20171109,000000,78.0351,78.1811,77.484,77.7011,4520100.39092,0
+PM.US,D,20171110,000000,77.4158,78.3213,77.3856,78.1198,6508134.9893945,0
+PM.US,D,20171113,000000,78.1889,78.7225,78.1042,78.5024,5096201.0818401,0
+PM.US,D,20171114,000000,78.4109,78.6845,77.8257,77.887,6245518.6121644,0
+PM.US,D,20171115,000000,77.593,77.8023,77.075,77.3856,6499123.9804203,0
+PM.US,D,20171116,000000,77.7332,78.4645,77.6943,77.8491,4227780.7538819,0
+PM.US,D,20171117,000000,77.5083,78.113,77.3535,77.8345,5386292.1014318,0
+PM.US,D,20171120,000000,77.8491,78.6592,77.739,77.7644,6303052.887723,0
+PM.US,D,20171121,000000,78.0497,78.816,77.9727,78.3846,5407641.6403603,0
+PM.US,D,20171122,000000,78.4216,78.666,78.2512,78.5268,4824023.2168562,0
+PM.US,D,20171124,000000,78.7059,78.7858,78.0877,78.2425,2598556.645308,0
+PM.US,D,20171127,000000,78.298,78.3467,77.887,77.887,4453464.729274,0
+PM.US,D,20171128,000000,77.9669,78.148,77.6855,78.0117,6179117.1094023,0
+PM.US,D,20171129,000000,77.7488,78.2356,77.3535,77.8646,5728220.5574233,0
+PM.US,D,20171130,000000,77.8792,78.3944,77.8111,77.9124,9206059.2164557,0
+PM.US,D,20171201,000000,77.9727,78.6981,77.4625,78.6348,8331604.1621773,0
+PM.US,D,20171204,000000,78.8335,79.5025,78.1324,79.3204,6830006.9153815,0
+PM.US,D,20171205,000000,79.4002,80.0614,79.1217,79.9805,6482307.6753204,0
+PM.US,D,20171206,000000,80.036,81.8393,79.8286,81.6008,6735357.4297336,0
+PM.US,D,20171207,000000,81.4975,81.4975,80.5657,80.9045,5327971.1341848,0
+PM.US,D,20171208,000000,80.7683,80.8889,80.0136,80.8247,6081807.6609959,0
+PM.US,D,20171211,000000,80.8334,80.8334,80.2181,80.4089,4014210.3926738,0
+PM.US,D,20171212,000000,80.5657,81.8802,80.2755,81.368,5838491.9324613,0
+PM.US,D,20171213,000000,81.2122,82.405,81.1236,82.0847,7777982.7240986,0
+PM.US,D,20171214,000000,81.9055,82.2979,81.3252,81.6523,6115589.1880295,0
+PM.US,D,20171215,000000,82.223,83.6163,82.223,83.1684,14609858.8025,0
+PM.US,D,20171218,000000,83.2259,83.517,81.7497,81.8724,5989086.9051011,0
+PM.US,D,20171219,000000,82.2326,82.5102,81.9133,81.9882,5763121.5282433,0
+PM.US,D,20171220,000000,81.1879,81.1879,79.3204,79.9406,9609529.3513586,0
+PM.US,D,20171221,000000,80.036,80.6543,80.0185,80.2444,5001941.8609985,0
+PM.US,D,20171222,000000,80.2833,80.7595,80.0536,80.147,3256181.6002334,0
+PM.US,D,20171226,000000,80.2444,80.2833,79.4791,79.7341,3018679.7902996,0
+PM.US,D,20171227,000000,80.076,80.4187,79.8461,80.1957,2628229.0947366,0
+PM.US,D,20171228,000000,80.3398,80.3398,79.7108,80.2687,3103180.3369591,0
+PM.US,D,20171229,000000,80.4849,81.5852,80.4187,80.9133,5545703.9776556,0
+PM.US,D,20180102,000000,81.0496,81.3164,79.776,79.9581,6693784.9847516,0
+PM.US,D,20180103,000000,79.9338,80.3067,79.5434,79.8539,4686880.055881,0
+PM.US,D,20180104,000000,79.8374,80.0273,79.2473,79.2473,5442150.2923488,0
+PM.US,D,20180105,000000,79.0983,80.1091,79.0983,79.8851,6059954.8858698,0
+PM.US,D,20180108,000000,79.6378,80.1655,79.5346,79.7575,6412904.2145879,0
+PM.US,D,20180109,000000,80.2181,80.7497,79.8374,80.332,5143243.3961858,0
+PM.US,D,20180110,000000,80.4333,81.2122,79.5589,80.8967,4825995.0811406,0
+PM.US,D,20180111,000000,81.4313,81.6582,79.964,80.3067,5365372.880803,0
+PM.US,D,20180112,000000,80.849,80.9045,79.5813,80.036,7199112.1800666,0
+PM.US,D,20180116,000000,80.076,80.4021,79.4791,80.3154,7645430.3096603,0
+PM.US,D,20180117,000000,80.4849,81.3748,80.4849,81.0263,5231428.8642266,0
+PM.US,D,20180118,000000,80.7683,80.9532,80.2599,80.4761,5398423.1748311,0
+PM.US,D,20180119,000000,80.8568,83.5657,80.8247,83.4225,7591228.6901448,0
+PM.US,D,20180122,000000,83.5978,84.0058,83.0681,83.3407,6213521.0061006,0
+PM.US,D,20180123,000000,83.0915,84.0759,83.0184,83.889,4770375.157158,0
+PM.US,D,20180124,000000,83.9142,84.9376,83.9142,84.7,5708283.1608859,0
+PM.US,D,20180125,000000,84.5822,85.1976,78.9046,82.3301,15436121.288266,0
+PM.US,D,20180126,000000,82.223,84.5997,82.1839,84.3894,7480903.9104492,0
+PM.US,D,20180129,000000,83.9639,84.0233,83.0243,83.184,5160598.8829259,0
+PM.US,D,20180130,000000,82.8772,83.7555,82.519,82.6747,5313628.9025543,0
+PM.US,D,20180131,000000,82.8996,83.0759,81.7575,82.1353,6582606.7575454,0
+PM.US,D,20180201,000000,81.9786,82.3962,80.37,80.5579,9473794.2247239,0
+PM.US,D,20180202,000000,80.4187,80.7848,79.039,79.2249,8366626.3204898,0
+PM.US,D,20180205,000000,78.8335,79.2551,75.449,75.5862,10277011.573681,0
+PM.US,D,20180206,000000,74.5288,77.0838,74.0312,76.8423,12523396.338845,0
+PM.US,D,20180207,000000,76.5141,77.8257,75.4422,75.7342,7718123.2919047,0
+PM.US,D,20180208,000000,76.222,78.4148,75.8238,76.89,14588919.041618,0
+PM.US,D,20180209,000000,77.2765,77.8159,75.4772,76.5443,12925116.444196,0
+PM.US,D,20180212,000000,76.7955,78.9406,76.4275,78.4294,8446181.8012487,0
+PM.US,D,20180213,000000,77.9182,79.0126,77.3389,78.925,6271793.7037532,0
+PM.US,D,20180214,000000,78.6923,79.2726,78.0048,78.5414,5549197.8746844,0
+PM.US,D,20180215,000000,78.5579,79.4314,78.1646,79.4148,5678477.1998131,0
+PM.US,D,20180216,000000,79.1217,80.5248,78.925,79.8929,6794086.1210019,0
+PM.US,D,20180220,000000,79.4236,79.5667,78.3758,78.7702,5189618.1523102,0
+PM.US,D,20180221,000000,78.9679,80.4606,78.8705,79.4382,7391169.7073351,0
+PM.US,D,20180222,000000,79.3924,80.7994,78.8004,78.8705,5310101.1141081,0
+PM.US,D,20180223,000000,79.3846,81.4625,79.2171,81.2687,6299357.6962152,0
+PM.US,D,20180226,000000,81.3583,81.7915,80.5657,81.7098,7334053.4259242,0
+PM.US,D,20180227,000000,81.48,81.5453,79.7108,79.7108,5763887.6796787,0
+PM.US,D,20180228,000000,80.7283,80.8967,79.2726,79.3028,6980127.4081778,0
+PM.US,D,20180301,000000,79.4002,80.4547,78.8335,80.1724,8726132.0979532,0
+PM.US,D,20180302,000000,79.8929,82.0116,79.8929,81.7985,8133118.5627444,0
+PM.US,D,20180305,000000,81.2122,82.592,81.0107,82.479,7256293.1632743,0
+PM.US,D,20180306,000000,82.5258,82.7176,81.6582,82.7011,7887456.1103089,0
+PM.US,D,20180307,000000,81.9221,82.5998,81.4401,81.8666,4271294.2527687,0
+PM.US,D,20180308,000000,82.0759,83.5306,81.8958,83.4829,5292918.165493,0
+PM.US,D,20180309,000000,83.8315,84.1694,82.7011,82.9435,5742335.8192587,0
+PM.US,D,20180312,000000,82.7098,83.149,82.0613,82.0613,6634425.7077174,0
+PM.US,D,20180313,000000,82.3962,82.519,81.8149,82.1431,5023034.6467649,0
+PM.US,D,20180314,000000,82.3388,82.519,80.6952,80.8812,4292128.2313479,0
+PM.US,D,20180315,000000,80.6475,81.0263,80.2444,80.4089,4727512.78429,0
+PM.US,D,20180316,000000,80.4187,81.0351,79.0214,79.2415,10807016.855916,0
+PM.US,D,20180319,000000,78.9883,79.2337,77.887,77.9182,6486663.235961,0
+PM.US,D,20180320,000000,78.0263,78.26,76.6826,76.7955,6782359.690586,0
+PM.US,D,20180321,000000,76.703,76.9971,75.1393,75.6748,7643784.0083855,0
+PM.US,D,20180322,000000,75.5259,76.8355,75.3234,75.6125,12472712.237649,0
+PM.US,D,20180323,000000,76.0994,76.4245,73.9397,74.0322,7374766.2613198,0
+PM.US,D,20180326,000000,74.6962,75.1802,74.3048,74.5901,6767650.8154401,0
+PM.US,D,20180327,000000,74.5979,75.6125,74.2951,74.8851,9309473.2280424,0
+PM.US,D,20180328,000000,75.443,77.5551,75.261,77.2512,9779738.2115516,0
+PM.US,D,20180329,000000,77.632,78.1977,76.8111,76.9513,4507192.8959588,0
+PM.US,D,20180402,000000,77.0994,77.3603,75.3282,75.5123,6037017.5853874,0
+PM.US,D,20180403,000000,76.0896,77.4703,75.4791,77.2989,7408083.5786365,0
+PM.US,D,20180404,000000,76.7887,78.4723,76.5648,78.1266,6653170.7425703,0
+PM.US,D,20180405,000000,78.4927,79.1217,77.5784,78.7293,5823046.6892466,0
+PM.US,D,20180406,000000,78.666,79.2814,77.8345,78.2025,6522190.6844963,0
+PM.US,D,20180409,000000,78.5579,78.9951,77.7488,77.9581,5422822.9413244,0
+PM.US,D,20180410,000000,78.3846,78.7916,77.8159,78.2688,3728940.1704522,0
+PM.US,D,20180411,000000,78.1198,79.186,77.9046,77.9727,4680700.5207775,0
+PM.US,D,20180412,000000,78.4479,78.9104,77.4381,77.6096,4545003.3936109,0
+PM.US,D,20180413,000000,78.0263,79.2171,77.6056,78.8491,5148773.8592957,0
+PM.US,D,20180416,000000,79.1626,80.0136,78.7536,79.6932,5129681.6941678,0
+PM.US,D,20180417,000000,79.8929,80.1655,79.1626,79.9708,7938074.4826953,0
+PM.US,D,20180418,000000,79.6563,79.8218,77.8792,78.5336,7135145.7242931,0
+PM.US,D,20180419,000000,72.3983,72.9718,64.6438,66.2981,58864621.527345,0
+PM.US,D,20180420,000000,66.3546,66.8093,64.8872,65.2358,23011216.636722,0
+PM.US,D,20180423,000000,65.1141,65.4851,64.3235,64.7733,15220922.084998,0
+PM.US,D,20180424,000000,64.3712,64.7119,62.4287,63.8609,17952129.737959,0
+PM.US,D,20180425,000000,63.9467,64.2095,63.0382,63.3342,10800137.9252,0
+PM.US,D,20180426,000000,63.6516,63.7119,62.3001,63.0849,11872693.449167,0
+PM.US,D,20180427,000000,63.1404,64.6798,62.9768,63.9145,8514613.7080162,0
+PM.US,D,20180430,000000,64.0615,64.4958,63.381,63.4812,8393194.1106832,0
+PM.US,D,20180501,000000,63.0148,63.2476,62.5435,62.862,5882229.3201054,0
+PM.US,D,20180502,000000,62.7227,62.8444,61.8006,62.0099,8345526.3456348,0
+PM.US,D,20180503,000000,62.0265,62.97,61.7072,62.2729,7471870.3071966,0
+PM.US,D,20180504,000000,62.3508,63.8726,62.3186,63.381,7183566.2896125,0
+PM.US,D,20180507,000000,63.4014,63.5416,62.8298,63.1005,5837661.079229,0
+PM.US,D,20180508,000000,62.97,63.009,62.1793,62.5601,6598757.5584492,0
+PM.US,D,20180509,000000,62.7061,64.0917,62.6827,63.4725,6486936.4213254,0
+PM.US,D,20180510,000000,63.4355,64.2864,63.4014,64.2563,5984113.0828464,0
+PM.US,D,20180511,000000,64.0294,64.269,62.7227,62.862,8470124.5471136,0
+PM.US,D,20180514,000000,62.898,63.265,62.4988,62.598,6844017.4219267,0
+PM.US,D,20180515,000000,62.2573,62.3732,61.4705,61.8785,10363889.654621,0
+PM.US,D,20180516,000000,62.233,62.9613,62.119,62.6194,7952876.8159923,0
+PM.US,D,20180517,000000,62.6194,63.0382,62.4131,62.7373,7380230.9956203,0
+PM.US,D,20180518,000000,62.9067,62.9399,62.2729,62.5114,7722760.2540109,0
+PM.US,D,20180521,000000,62.7061,62.7831,61.9165,62.0469,7948398.0138338,0
+PM.US,D,20180522,000000,62.1248,62.1647,61.638,61.8318,7963319.480598,0
+PM.US,D,20180523,000000,61.8785,63.4189,61.5844,63.2476,10591289.768147,0
+PM.US,D,20180524,000000,63.1715,63.3108,62.5893,63.1784,7129712.8273846,0
+PM.US,D,20180525,000000,63.2874,63.3946,62.0099,62.1949,6472121.7638766,0
+PM.US,D,20180529,000000,61.7783,62.0723,61.0586,61.3663,11725014.165435,0
+PM.US,D,20180530,000000,61.7383,62.304,61.2495,62.1793,7953774.4250466,0
+PM.US,D,20180531,000000,62.156,62.1793,60.8551,61.5756,12136520.674309,0
+PM.US,D,20180601,000000,61.5055,61.7383,60.4238,60.5231,9990188.5083347,0
+PM.US,D,20180604,000000,60.4462,61.1034,60.2145,60.7022,6894010.3436104,0
+PM.US,D,20180605,000000,60.7802,60.8483,59.7908,60.0031,10983748.273437,0
+PM.US,D,20180606,000000,60.0353,60.082,58.9983,59.4929,13538446.343609,0
+PM.US,D,20180607,000000,59.4929,60.7461,59.0917,59.9136,8225210.7868985,0
+PM.US,D,20180608,000000,60.5932,61.6691,60.5932,61.4822,9675128.7572425,0
+PM.US,D,20180611,000000,62.1414,62.5202,61.712,62.2963,6710028.2167937,0
+PM.US,D,20180612,000000,62.1326,62.3118,61.4364,62.1793,7101824.2989258,0
+PM.US,D,20180613,000000,62.451,62.5075,61.7549,62.0099,7396865.5194814,0
+PM.US,D,20180614,000000,62.0946,62.7763,61.8629,62.5893,7773881.8625948,0
+PM.US,D,20180615,000000,62.3508,63.5903,62.227,63.3887,17198218.239224,0
+PM.US,D,20180618,000000,63.0917,63.0917,61.3206,61.9574,8182996.4590115,0
+PM.US,D,20180619,000000,61.9574,63.1871,61.9574,62.5825,9645935.9227206,0
+PM.US,D,20180620,000000,62.5435,63.4092,62.3975,63.2874,8561367.4318077,0
+PM.US,D,20180621,000000,62.4958,62.8317,62.2339,62.3926,7705547.5220289,0
+PM.US,D,20180622,000000,62.7286,63.1774,62.6516,62.9564,9507060.1914081,0
+PM.US,D,20180625,000000,62.3985,62.9427,62.3137,62.7841,5441518.6795702,0
+PM.US,D,20180626,000000,62.9642,63.0635,62.2417,62.6263,8458318.0097111,0
+PM.US,D,20180627,000000,62.6516,63.4529,62.1793,62.7286,8812495.6455563,0
+PM.US,D,20180628,000000,63.2017,64.2213,63.0197,64.1102,8423264.0140066,0
+PM.US,D,20180629,000000,64.3235,64.3643,63.3283,63.3896,5972552.0014668,0
+PM.US,D,20180702,000000,63.2933,63.7656,62.415,62.9972,5039706.1430814,0
+PM.US,D,20180703,000000,63.4744,63.7811,62.9895,63.6877,4107973.5664064,0
+PM.US,D,20180705,000000,63.711,64.4014,63.3663,64.4014,5306273.4379687,0
+PM.US,D,20180706,000000,64.5757,65.3507,64.3848,64.5835,6016386.9553126,0
+PM.US,D,20180709,000000,64.6127,64.8483,63.9485,64.5182,5561314.5699065,0
+PM.US,D,20180710,000000,64.7227,64.9427,64.2436,64.9038,4590649.9977678,0
+PM.US,D,20180711,000000,65.0703,65.377,64.638,65.0382,7886423.9625976,0
+PM.US,D,20180712,000000,65.2495,65.9505,65.0547,65.3205,6761674.6288408,0
+PM.US,D,20180713,000000,65.0839,65.3507,64.7948,64.9126,9577274.9921327,0
+PM.US,D,20180716,000000,64.9282,64.9583,64.0314,64.3147,8688581.4345012,0
+PM.US,D,20180717,000000,64.2436,64.8415,64.2213,64.638,7706442.0500454,0
+PM.US,D,20180718,000000,64.786,65.1093,64.2621,64.4968,8220007.9408234,0
+PM.US,D,20180719,000000,62.0235,63.5299,60.0762,63.5162,21902971.39622,0
+PM.US,D,20180720,000000,62.8882,66.2874,62.8464,66.191,14451694.746643,0
+PM.US,D,20180723,000000,65.4939,65.7158,64.8745,65.3361,8113429.703268,0
+PM.US,D,20180724,000000,65.304,66.081,65.0703,65.6029,7685781.6366038,0
+PM.US,D,20180725,000000,66.2874,66.7012,65.4695,65.7986,7929941.5695351,0
+PM.US,D,20180726,000000,66.1608,67.0177,65.5951,66.3069,6780120.8030132,0
+PM.US,D,20180727,000000,66.3254,67.2981,66.1832,67.1034,6626409.873999,0
+PM.US,D,20180730,000000,67.2358,68.0118,67.1764,68.006,6545007.8244988,0
+PM.US,D,20180731,000000,68.1092,68.2815,67.3935,67.7528,7558687.7943901,0
+PM.US,D,20180801,000000,67.5425,67.6973,67.0848,67.1569,5932196.5664729,0
+PM.US,D,20180802,000000,67.2202,67.6895,66.9856,67.5201,3543013.9086928,0
+PM.US,D,20180803,000000,67.5571,68.6496,67.2426,68.1793,4439026.9854672,0
+PM.US,D,20180806,000000,68.0605,68.2815,67.5026,67.636,3528530.9763294,0
+PM.US,D,20180807,000000,67.9096,67.9096,66.97,67.1481,3931515.3342498,0
+PM.US,D,20180808,000000,66.8278,67.1764,65.6798,65.7519,5502533.5009932,0
+PM.US,D,20180809,000000,65.785,66.4081,65.7265,66.2611,3312368.4351977,0
+PM.US,D,20180810,000000,65.4851,65.5396,64.5124,64.82,6480299.8655934,0
+PM.US,D,20180813,000000,64.5669,64.7159,63.7986,64.269,6029210.2352366,0
+PM.US,D,20180814,000000,64.3235,64.8667,64.2299,64.6205,5453596.3483117,0
+PM.US,D,20180815,000000,64.3712,65.5718,64.0567,65.4851,6072793.5709836,0
+PM.US,D,20180816,000000,65.7373,66.5289,65.5095,66.4831,5036003.762485,0
+PM.US,D,20180817,000000,66.2387,66.9456,66.2387,66.7713,5252985.85971,0
+PM.US,D,20180820,000000,66.9213,66.9544,66.1131,66.4043,3635778.8261314,0
+PM.US,D,20180821,000000,66.1784,66.2241,65.1093,65.5795,6360533.7586239,0
+PM.US,D,20180822,000000,65.526,65.6506,64.5591,64.7159,5363195.613989,0
+PM.US,D,20180823,000000,64.71,64.8249,64.2768,64.6292,5215238.0098295,0
+PM.US,D,20180824,000000,63.3566,63.7724,62.3536,62.5649,12039123.929828,0
+PM.US,D,20180827,000000,62.8083,63.3185,62.6594,63.0119,7772525.1788867,0
+PM.US,D,20180828,000000,62.7616,62.9339,62.1239,62.415,8200252.3255247,0
+PM.US,D,20180829,000000,62.5571,62.5805,61.8979,62.0703,7004990.3573754,0
+PM.US,D,20180830,000000,61.7168,61.7869,61.3965,61.6857,8073163.6183743,0
+PM.US,D,20180831,000000,61.4987,61.8191,60.8308,61.1501,8917985.2497047,0
+PM.US,D,20180904,000000,61.2388,61.3712,60.7052,60.9554,7556069.9391501,0
+PM.US,D,20180905,000000,60.8123,61.9827,60.673,61.858,7647531.5775384,0
+PM.US,D,20180906,000000,61.8123,62.1102,61.3712,61.7246,5970157.0079715,0
+PM.US,D,20180907,000000,61.5679,61.9359,61.3342,61.709,6351919.1765317,0
+PM.US,D,20180910,000000,62.0703,62.6818,61.4987,61.5367,4805739.3106823,0
+PM.US,D,20180911,000000,61.3468,61.5611,60.5844,60.8055,5485634.0078688,0
+PM.US,D,20180912,000000,61.0508,64.0411,60.7285,62.8464,11726350.30889,0
+PM.US,D,20180913,000000,63.1696,63.2718,62.0742,62.636,5263867.0587165,0
+PM.US,D,20180914,000000,62.7684,62.8083,61.709,62.2825,4271598.2485126,0
+PM.US,D,20180917,000000,62.4471,63.1929,62.1102,63.044,5447287.4096145,0
+PM.US,D,20180918,000000,63.2017,63.5523,62.4774,63.0673,5420671.3498266,0
+PM.US,D,20180919,000000,62.8999,63.6711,62.8317,63.5221,5283296.083993,0
+PM.US,D,20180920,000000,63.5621,64.9681,63.5084,64.8122,6918153.3569416,0
+PM.US,D,20180921,000000,65.1171,65.8395,64.3848,65.7519,16351831.440618,0
+PM.US,D,20180924,000000,65.565,65.7519,63.4705,64.0723,9803464.2577478,0
+PM.US,D,20180925,000000,64.1823,64.676,63.563,63.6263,6124227.3914125,0
+PM.US,D,20180926,000000,63.8035,64.676,63.6594,64.0947,7368974.9369973,0
+PM.US,D,20180927,000000,64.5981,65.5435,64.2708,64.8989,6211587.1412842,0
+PM.US,D,20180928,000000,64.9242,65.5221,64.5504,64.9242,6639104.777342,0
+PM.US,D,20181001,000000,64.821,65.2202,64.0586,65.1472,4669932.2931623,0
+PM.US,D,20181002,000000,65.2972,66.4997,65.2845,66.4997,6787941.5043284,0
+PM.US,D,20181003,000000,66.5318,66.8736,65.7217,66.0147,7470998.3734584,0
+PM.US,D,20181004,000000,65.4977,66.7616,65.3322,66.7412,7394954.2489433,0
+PM.US,D,20181005,000000,66.8278,67.2007,66.5659,66.9642,6842944.1937095,0
+PM.US,D,20181008,000000,66.9642,67.9251,66.9642,67.5931,8013186.079726,0
+PM.US,D,20181009,000000,67.7362,68.0615,67.3848,67.3848,6743183.266112,0
+PM.US,D,20181010,000000,67.4792,68.6496,66.9077,67.376,8204089.244778,0
+PM.US,D,20181011,000000,67.376,67.6789,64.8521,65.5367,12078735.807665,0
+PM.US,D,20181012,000000,65.338,65.6662,64.3254,65.5367,8062533.0104539,0
+PM.US,D,20181015,000000,65.5766,67.5669,65.5065,66.4763,5722669.5540604,0
+PM.US,D,20181016,000000,65.8093,66.7061,65.1472,66.486,5316113.24615,0
+PM.US,D,20181017,000000,66.4694,67.7772,66.1044,67.3302,6340761.7111229,0
+PM.US,D,20181018,000000,68.485,71.1365,68.1969,69.6836,14025430.066016,0
+PM.US,D,20181019,000000,70.3312,70.8715,70.1403,70.7284,8558687.9558089,0
+PM.US,D,20181022,000000,70.9339,71.4217,69.375,69.6768,6622718.7905418,0
+PM.US,D,20181023,000000,69.7888,71.0868,69.7655,70.4646,9371942.299375,0
+PM.US,D,20181024,000000,70.6339,71.8102,69.9963,71.0225,9606568.4738942,0
+PM.US,D,20181025,000000,70.817,72.5989,69.9767,72.1607,8708224.0784085,0
+PM.US,D,20181026,000000,71.9621,72.6252,70.3789,70.8628,9616304.5537981,0
+PM.US,D,20181029,000000,71.0644,72.1939,70.7527,72.0264,10221803.481769,0
+PM.US,D,20181030,000000,72.6154,73.8034,71.5551,72.0351,8128770.1911924,0
+PM.US,D,20181031,000000,71.6914,71.8502,69.6768,70.1237,11942992.46493,0
+PM.US,D,20181101,000000,70.3312,70.967,69.5493,70.3467,7071313.8071764,0
+PM.US,D,20181102,000000,70.2124,70.6972,69.3273,70.6642,7347410.7524253,0
+PM.US,D,20181105,000000,70.6175,71.7625,70.5853,71.301,5819251.877512,0
+PM.US,D,20181106,000000,70.6739,71.2084,70.3789,70.6817,8235364.8609502,0
+PM.US,D,20181107,000000,71.0868,71.4363,70.1325,70.9183,7258448.8628226,0
+PM.US,D,20181108,000000,70.706,71.596,70.4646,71.2465,4522282.7927972,0
+PM.US,D,20181109,000000,71.7723,72.3574,70.8793,71.0079,6509071.6249296,0
+PM.US,D,20181112,000000,70.1237,70.6817,69.5824,70.0362,6572738.1930099,0
+PM.US,D,20181113,000000,69.7567,70.4646,68.7226,68.7937,8859950.8189866,0
+PM.US,D,20181114,000000,69.3117,69.3117,67.8278,68.0751,7810708.4821299,0
+PM.US,D,20181115,000000,67.5357,68.3477,67.1929,68.3409,8010087.5825667,0
+PM.US,D,20181116,000000,68.2358,68.8307,68.1024,68.7382,6526643.8113384,0
+PM.US,D,20181119,000000,69.2085,69.8054,68.7129,69.7732,6785299.0007849,0
+PM.US,D,20181120,000000,70.3234,70.8404,68.9066,68.9134,6215819.460407,0
+PM.US,D,20181121,000000,68.8103,68.8103,66.5776,66.8424,7429645.7091831,0
+PM.US,D,20181123,000000,66.1267,67.4013,66.1267,66.9213,3166335.4527406,0
+PM.US,D,20181126,000000,66.9213,67.0732,65.9524,66.7567,5460263.7144231,0
+PM.US,D,20181127,000000,67.0439,67.896,66.8911,67.7197,6249505.4752643,0
+PM.US,D,20181128,000000,67.7197,68.8736,67.4792,68.785,5971645.1492986,0
+PM.US,D,20181129,000000,68.8736,69.3818,68.6905,69.2387,5361927.2533686,0
+PM.US,D,20181130,000000,69.4471,69.5629,68.4918,68.8978,7098057.2165326,0
+PM.US,D,20181203,000000,68.8978,69.3818,67.7012,69.3341,8264126.35016,0
+PM.US,D,20181204,000000,69.5999,70.4831,67.8609,68.0206,6687916.6344804,0
+PM.US,D,20181206,000000,68.1024,68.2358,66.636,67.9096,8054227.5591689,0
+PM.US,D,20181207,000000,67.6789,68.2776,67.0187,67.3302,6004316.4756596,0
+PM.US,D,20181210,000000,67.783,67.8541,66.3059,67.0576,6822046.5403461,0
+PM.US,D,20181211,000000,67.4013,68.1112,66.6282,67.1443,6265789.7878124,0
+PM.US,D,20181212,000000,68.006,68.3069,66.6691,66.7412,9748690.5921873,0
+PM.US,D,20181213,000000,66.5571,67.5795,66.5318,67.153,5014643.95343,0
+PM.US,D,20181214,000000,66.7957,66.8278,65.4266,65.6876,7129713.8543973,0
+PM.US,D,20181217,000000,65.7918,65.9125,64.4607,64.8142,10498938.736806,0
+PM.US,D,20181218,000000,63.746,63.9603,59.8279,59.8523,17132692.778251,0
+PM.US,D,20181219,000000,60.4326,60.4501,57.8951,58.2418,16815848.079177,0
+PM.US,D,20181220,000000,57.7987,57.8075,55.5728,55.8494,23770833.190717,0
+PM.US,D,20181221,000000,55.7451,57.6867,53.4483,53.529,26358023.887048,0
+PM.US,D,20181224,000000,53.7082,54.1999,53.125,53.3363,8221505.3252643,0
+PM.US,D,20181226,000000,53.4015,54.0636,52.349,54.0548,11535296.17298,0
+PM.US,D,20181227,000000,53.7482,54.161,52.2857,53.9098,13617701.936674,0
+PM.US,D,20181228,000000,54.6945,55.8455,54.0869,54.3878,10216656.094377,0
+PM.US,D,20181231,000000,54.1444,54.4355,53.1094,53.974,8242839.459003,0
+PM.US,D,20190102,000000,53.4667,54.792,53.1474,54.419,8004468.7963689,0
+PM.US,D,20190103,000000,54.1843,55.1862,53.5933,53.716,7641667.3353178,0
+PM.US,D,20190104,000000,54.1931,56.2457,54.1288,56.232,8931471.9797995,0
+PM.US,D,20190107,000000,55.9408,56.0285,54.4433,54.5076,9656506.9639074,0
+PM.US,D,20190108,000000,54.7179,55.2038,54.5816,54.8727,8976950.1538822,0
+PM.US,D,20190109,000000,55.1794,55.5554,54.8143,54.9039,7327319.3039907,0
+PM.US,D,20190110,000000,55.122,55.5602,54.9516,55.0987,11117268.13379,0
+PM.US,D,20190111,000000,55.3479,56.2048,54.8397,56.1892,8844139.9592692,0
+PM.US,D,20190114,000000,55.9779,56.5299,55.7773,56.2865,10400585.843548,0
+PM.US,D,20190115,000000,56.0694,57.1269,55.9486,57.0003,8211916.108169,0
+PM.US,D,20190116,000000,56.9185,57.4433,56.0762,57.2008,9103947.4569068,0
+PM.US,D,20190117,000000,57.087,58.8162,56.8444,58.6312,9863460.2826238,0
+PM.US,D,20190118,000000,59.2291,59.9827,58.7432,59.6575,10780371.012762,0
+PM.US,D,20190122,000000,59.3109,59.7139,58.0908,58.8649,12725415.8888,0
+PM.US,D,20190123,000000,59.157,59.9584,58.8162,59.8279,7743888.98522,0
+PM.US,D,20190124,000000,59.4647,59.6828,56.8444,57.8454,16388194.87745,0
+PM.US,D,20190125,000000,58.2768,59.4394,58.1629,58.8016,6546698.2873176,0
+PM.US,D,20190128,000000,58.7043,60.231,58.3245,60.1113,8169941.074229,0
+PM.US,D,20190129,000000,60.192,60.7831,59.8591,60.1609,5934629.5594362,0
+PM.US,D,20190130,000000,60.5143,60.8873,60.1181,60.2174,7537307.4450823,0
+PM.US,D,20190131,000000,60.4754,62.3342,60.0957,62.0275,10528853.561219,0
+PM.US,D,20190201,000000,62.2777,62.2943,60.9048,61.2271,9654407.7500548,0
+PM.US,D,20190204,000000,61.0499,61.602,60.8474,61.4851,6632393.2496868,0
+PM.US,D,20190205,000000,61.453,61.6467,61.12,61.2913,5887535.8944581,0
+PM.US,D,20190206,000000,61.0722,61.5348,60.9116,61.0499,6176697.4676033,0
+PM.US,D,20190207,000000,62.8688,63.5639,61.2593,62.0353,8624034.7165815,0
+PM.US,D,20190208,000000,62.2446,64.6954,61.7685,64.6623,14929414.814965,0
+PM.US,D,20190211,000000,64.3225,64.7032,63.8064,63.9106,8672970.8422503,0
+PM.US,D,20190212,000000,64.0304,65.3751,63.8493,65.1638,7600436.8855476,0
+PM.US,D,20190213,000000,65.4549,65.7529,65.1248,65.7305,6492051.9713255,0
+PM.US,D,20190214,000000,65.5756,66.6993,65.5045,66.1754,6958121.6081673,0
+PM.US,D,20190215,000000,66.9417,67.5561,66.4568,67.4763,7959486.6693953,0
+PM.US,D,20190219,000000,67.5337,67.672,66.8054,67.4199,6564535.4429897,0
+PM.US,D,20190220,000000,67.4918,69.3517,67.4199,68.7548,6967349.3168104,0
+PM.US,D,20190221,000000,68.7616,69.3838,68.3429,69.191,7281793.8873263,0
+PM.US,D,20190222,000000,69.1101,70.5395,68.8492,70.4578,5340687.6047934,0
+PM.US,D,20190225,000000,70.67,70.9057,69.9913,70.0147,6209211.6610292,0
+PM.US,D,20190226,000000,69.78,70.7177,69.6905,69.9426,5882821.9064034,0
+PM.US,D,20190227,000000,70.5668,70.8248,70.1209,70.557,5776380.2615302,0
+PM.US,D,20190228,000000,70.557,70.7761,70.1442,70.2912,5306336.0857403,0
+PM.US,D,20190301,000000,70.6788,70.9057,70.1384,70.7518,5416662.9194612,0
+PM.US,D,20190304,000000,70.9835,71.1471,70.0634,70.5668,4590936.5342966,0
+PM.US,D,20190305,000000,70.1938,70.8891,69.966,70.3224,6861120.2635553,0
+PM.US,D,20190306,000000,70.3224,70.6467,69.8355,70.3545,6108240.9125324,0
+PM.US,D,20190307,000000,70.3955,70.451,69.8404,70.3136,5940378.7762402,0
+PM.US,D,20190308,000000,70.2669,71.1228,70.1442,70.7041,4781177.2761907,0
+PM.US,D,20190311,000000,70.8326,72.3604,70.8326,72.1481,7449066.5183585,0
+PM.US,D,20190312,000000,72.3604,72.9806,71.5337,71.7937,7012801.8155768,0
+PM.US,D,20190313,000000,71.8667,72.594,71.6145,72.3604,5527524.8267718,0
+PM.US,D,20190314,000000,72.0615,72.6875,71.9222,72.594,5608894.0118672,0
+PM.US,D,20190315,000000,72.4081,73.8297,72.2795,73.4519,15273473.295189,0
+PM.US,D,20190318,000000,73.7654,73.8141,73.2163,73.3545,7357550.4482999,0
+PM.US,D,20190319,000000,73.3545,74.0156,72.8862,73.1675,7514579.65518,0
+PM.US,D,20190320,000000,73.0078,73.5891,72.6495,73.3623,6498271.5599223,0
+PM.US,D,20190321,000000,73.039,74.3866,72.9514,74.3087,5272285.4813929,0
+PM.US,D,20190322,000000,74.1149,74.9777,73.6787,73.7089,7396543.0375098,0
+PM.US,D,20190325,000000,73.3009,73.5152,72.188,72.2708,9696529.6468035,0
+PM.US,D,20190326,000000,72.5473,73.2279,72.2776,72.5298,7237667.2618885,0
+PM.US,D,20190327,000000,72.2708,72.5434,70.3691,71.2543,7918627.9982037,0
+PM.US,D,20190328,000000,71.227,72.0313,71.1393,71.4587,7133034.1862886,0
+PM.US,D,20190329,000000,71.6223,72.4645,71.2932,72.3662,7712030.0258636,0
+PM.US,D,20190401,000000,72.3594,72.7245,71.9972,72.2114,5190570.193035,0
+PM.US,D,20190402,000000,72.5804,72.9407,71.8356,72.0565,4879780.7605337,0
+PM.US,D,20190403,000000,71.6719,71.93,69.7381,70.2543,9209811.9206718,0
+PM.US,D,20190404,000000,70.485,70.9835,70.3691,70.4665,5707396.8489706,0
+PM.US,D,20190405,000000,70.5015,70.6145,69.5181,69.9514,6711652.950803,0
+PM.US,D,20190408,000000,70.2221,70.2727,69.559,69.8453,5421981.8179656,0
+PM.US,D,20190409,000000,69.78,70.4432,69.6622,70.2815,4762113.8674168,0
+PM.US,D,20190410,000000,70.0167,70.4432,69.927,70.1715,3487620.9545055,0
+PM.US,D,20190411,000000,70.2143,70.4091,69.9738,70.0089,4755491.689862,0
+PM.US,D,20190412,000000,70.4091,70.4432,69.8793,70.2221,5683148.0533366,0
+PM.US,D,20190415,000000,70.4928,70.9748,70.2942,70.5678,4264349.5932424,0
+PM.US,D,20190416,000000,70.6048,70.9514,70.2815,70.5824,5551109.1452225,0
+PM.US,D,20190417,000000,70.7547,70.821,69.7148,69.9855,5710980.0960998,0
+PM.US,D,20190418,000000,70.1151,71.597,67.6515,69.1734,9484784.2870711,0
+PM.US,D,20190422,000000,68.8882,69.9106,68.6983,69.0098,4311934.1702662,0
+PM.US,D,20190423,000000,69.1005,69.6496,68.7021,69.5181,7814060.6514133,0
+PM.US,D,20190424,000000,69.3711,69.4519,68.0936,69.1394,5760816.911861,0
+PM.US,D,20190425,000000,68.3225,68.6905,67.5036,68.4383,6401872.0447221,0
+PM.US,D,20190426,000000,68.7245,69.6983,68.6817,69.3945,4800470.7357976,0
+PM.US,D,20190429,000000,69.3215,69.8326,69.0955,69.5113,5394816.306411,0
+PM.US,D,20190430,000000,69.4519,71.6623,69.2387,70.8677,6889111.4932789,0
+PM.US,D,20190501,000000,71.2699,71.336,70.1471,70.2289,4465111.0527033,0
+PM.US,D,20190502,000000,69.9368,71.0079,69.3497,69.525,3484441.323347,0
+PM.US,D,20190503,000000,70.0089,70.3653,69.525,70.1627,3345208.1916329,0
+PM.US,D,20190506,000000,69.7713,70.3204,69.1482,69.6885,4040303.7030238,0
+PM.US,D,20190507,000000,69.2728,69.4597,67.9797,69.1248,5868213.6784969,0
+PM.US,D,20190508,000000,68.9534,69.2221,68.2494,68.6175,3937823.2459343,0
+PM.US,D,20190509,000000,68.265,68.9611,67.6827,68.7149,4278830.4715804,0
+PM.US,D,20190510,000000,68.3137,69.4364,67.6243,69.2163,4053131.0909984,0
+PM.US,D,20190513,000000,68.6496,68.6759,68.0605,68.526,3042833.0737574,0
+PM.US,D,20190514,000000,68.1909,69.8054,68.0108,68.8453,3856096.6604373,0
+PM.US,D,20190515,000000,68.56,70.0624,68.3711,69.8706,3937424.7650268,0
+PM.US,D,20190516,000000,69.8793,70.485,69.5415,70.0089,3576240.8488964,0
+PM.US,D,20190517,000000,70.1978,71.3935,69.4889,71.0732,4746635.7597975,0
+PM.US,D,20190520,000000,70.8755,71.6963,70.1764,70.598,3824579.6962928,0
+PM.US,D,20190521,000000,70.7791,70.9835,70.1063,70.2143,3866091.5475285,0
+PM.US,D,20190522,000000,69.894,70.3769,69.3711,69.9933,3525002.1608706,0
+PM.US,D,20190523,000000,69.9933,70.6359,69.8862,70.6048,3437943.3257048,0
+PM.US,D,20190524,000000,70.5902,70.5902,68.633,69.2952,4010981.4649082,0
+PM.US,D,20190528,000000,68.7888,68.7888,66.2504,66.7665,10381940.428923,0
+PM.US,D,20190529,000000,66.1044,66.9067,66.0693,66.4315,5230190.286973,0
+PM.US,D,20190530,000000,66.5786,66.7743,64.9661,65.1706,4675152.5984525,0
+PM.US,D,20190531,000000,64.933,65.3829,63.0333,63.1472,7842762.5738895,0
+PM.US,D,20190603,000000,63.4569,64.3828,62.9359,64.3605,6302786.8914471,0
+PM.US,D,20190604,000000,64.8016,65.079,64.0002,64.269,4703577.2275137,0
+PM.US,D,20190605,000000,64.6389,64.6778,62.7548,63.2446,6353504.8840604,0
+PM.US,D,20190606,000000,63.4929,64.417,63.1316,63.2047,5777872.5109078,0
+PM.US,D,20190607,000000,63.7129,64.4909,63.5104,64.0002,5606416.8573599,0
+PM.US,D,20190610,000000,63.9827,64.1784,62.747,63.009,5639717.7424742,0
+PM.US,D,20190611,000000,63.1803,64.3108,63.0421,63.9729,5627174.8370031,0
+PM.US,D,20190612,000000,63.6477,64.1979,63.0421,63.2135,3843749.914382,0
+PM.US,D,20190613,000000,63.2718,63.6799,63.0985,63.524,4342931.4660109,0
+PM.US,D,20190614,000000,63.6964,64.1628,63.0742,63.2047,6743816.9329159,0
+PM.US,D,20190617,000000,63.0499,64.376,62.9758,63.8522,6005755.3203795,0
+PM.US,D,20190618,000000,64.0732,64.156,62.4199,63.1316,6334352.1251862,0
+PM.US,D,20190619,000000,63.5182,63.5328,62.2875,62.7548,6732762.1687719,0
+PM.US,D,20190620,000000,63.2709,64.3391,62.8143,64.1443,8909778.3916339,0
+PM.US,D,20190621,000000,64.2027,65.8385,63.4773,65.8385,20681091.314258,0
+PM.US,D,20190624,000000,65.3234,65.9554,64.5757,64.6828,8316961.0158408,0
+PM.US,D,20190625,000000,64.8239,65.6915,64.3391,65.5065,6700254.1374219,0
+PM.US,D,20190626,000000,65.5231,65.5727,64.1598,64.3098,7542603.7493084,0
+PM.US,D,20190627,000000,64.4082,65.041,64.2261,64.7587,4754609.4859972,0
+PM.US,D,20190628,000000,65.0079,65.2972,64.5318,65.266,10150790.692218,0
+PM.US,D,20190701,000000,65.4889,65.6136,64.6828,64.8084,5094947.0993967,0
+PM.US,D,20190702,000000,65.1248,66.338,64.7908,66.2796,4831225.6565573,0
+PM.US,D,20190703,000000,66.4694,67.0361,66.0129,67.0099,4645614.6876808,0
+PM.US,D,20190705,000000,66.7771,66.8356,65.2076,66.5873,4121355.5412109,0
+PM.US,D,20190708,000000,66.6934,67.2105,66.0878,66.1618,3854408.2516439,0
+PM.US,D,20190709,000000,66.1881,66.6623,65.6058,66.0215,4306928.5106194,0
+PM.US,D,20190710,000000,65.9554,66.8005,65.8804,66.7188,5170470.5284993,0
+PM.US,D,20190711,000000,66.8434,67.9661,66.5824,67.5347,5271470.0333502,0
+PM.US,D,20190712,000000,67.7742,68.2396,67.6769,68.0575,5122345.7428225,0
+PM.US,D,20190715,000000,68.1482,68.3049,67.3877,67.708,6407675.6931965,0
+PM.US,D,20190716,000000,67.5425,67.8842,67.2767,67.8005,3695627.9881988,0
+PM.US,D,20190717,000000,67.7353,68.0995,67.1929,67.3604,3525555.7206879,0
+PM.US,D,20190718,000000,70.3935,74.3399,70.226,72.8959,16120871.701253,0
+PM.US,D,20190719,000000,73.4353,74.78,73.0176,73.743,9098728.1786293,0
+PM.US,D,20190722,000000,73.9416,74.0078,72.2055,72.264,6457035.9750889,0
+PM.US,D,20190723,000000,72.7031,72.7946,71.6135,72.0955,5725529.7842853,0
+PM.US,D,20190724,000000,71.8229,71.9952,70.4354,70.6573,5193788.8506741,0
+PM.US,D,20190725,000000,70.8647,71.7138,70.4382,71.1656,4470762.7033058,0
+PM.US,D,20190726,000000,71.3408,71.8725,70.8306,71.4578,4028886.403415,0
+PM.US,D,20190729,000000,71.7138,72.3302,71.3408,72.1033,5368118.0856113,0
+PM.US,D,20190730,000000,71.4899,71.9465,70.7829,71.7236,4756141.7888682,0
+PM.US,D,20190731,000000,71.4227,71.8053,68.2971,69.4869,8173648.5898886,0
+PM.US,D,20190801,000000,70.0614,70.817,68.4899,68.523,7682946.0546824,0
+PM.US,D,20190802,000000,68.7323,70.2698,68.0507,69.9514,7350739.3004178,0
+PM.US,D,20190805,000000,69.4529,69.6622,66.0634,66.7022,8241443.7488143,0
+PM.US,D,20190806,000000,67.5571,67.858,66.9476,67.5844,7596331.9159932,0
+PM.US,D,20190807,000000,66.7859,67.8658,65.9476,67.6174,7742523.058398,0
+PM.US,D,20190808,000000,67.6769,68.7489,67.5746,68.5474,3930484.213551,0
+PM.US,D,20190809,000000,68.5064,68.9767,67.9748,68.6379,3692166.9555747,0
+PM.US,D,20190812,000000,68.523,69.0128,67.9145,68.4646,2321155.3939959,0
+PM.US,D,20190813,000000,67.8482,69.894,67.8482,69.7694,5465181.0509821,0
+PM.US,D,20190814,000000,69.4032,69.6194,68.9953,69.2552,7992671.5020804,0
+PM.US,D,20190815,000000,69.7537,70.3799,69.0702,70.2192,4789135.5972007,0
+PM.US,D,20190816,000000,70.4178,71.0673,70.3594,70.5698,3973770.7426427,0
+PM.US,D,20190819,000000,71.1822,71.5152,70.4578,70.6505,3739860.3959393,0
+PM.US,D,20190820,000000,70.5698,70.6253,68.3906,68.9807,4399120.3550004,0
+PM.US,D,20190821,000000,69.3283,69.4773,68.2153,69.0216,3984079.8956042,0
+PM.US,D,20190822,000000,68.6067,69.6944,68.4938,68.9378,4429442.9034352,0
+PM.US,D,20190823,000000,68.8064,69.2708,67.0361,67.4996,5130395.4679581,0
+PM.US,D,20190826,000000,67.3185,67.7908,63.5026,64.5991,13861158.365941,0
+PM.US,D,20190827,000000,62.415,62.6633,57.5679,59.5893,50041229.277592,0
+PM.US,D,20190828,000000,59.8805,62.8892,59.7558,61.7655,22805679.568448,0
+PM.US,D,20190829,000000,62.5649,62.8716,59.5124,60.4354,15929108.926615,0
+PM.US,D,20190830,000000,60.528,60.8513,59.6302,59.9146,10883370.111238,0
+PM.US,D,20190903,000000,59.8386,60.4949,59.0986,60.3868,5374858.3696207,0
+PM.US,D,20190904,000000,60.4131,60.8765,59.4384,60.6848,6481748.9804398,0
+PM.US,D,20190905,000000,61.0003,61.0177,59.7373,59.7958,7960312.3875643,0
+PM.US,D,20190906,000000,60.0538,61.0177,59.822,60.6439,7375909.3263971,0
+PM.US,D,20190909,000000,60.6692,60.9944,60.1862,60.9184,6651693.8983823,0
+PM.US,D,20190910,000000,60.4218,61.9662,60.2534,61.9155,8906699.4077149,0
+PM.US,D,20190911,000000,61.9496,62.7295,61.6,62.3887,10159149.54816,0
+PM.US,D,20190912,000000,62.5085,62.6633,61.5416,62.2485,7511757.4244231,0
+PM.US,D,20190913,000000,61.7577,62.1501,60.6692,60.712,12721636.482255,0
+PM.US,D,20190916,000000,59.9875,60.4326,59.6468,60.3371,12690969.884583,0
+PM.US,D,20190917,000000,61.0431,61.0528,59.7305,59.8551,9345976.3385933,0
+PM.US,D,20190918,000000,59.7305,60.1123,59.0567,59.4735,8898535.6841753,0
+PM.US,D,20190919,000000,59.4228,60.0031,59.0899,59.5981,10125358.778013,0
+PM.US,D,20190920,000000,59.1814,60.528,59.0061,59.1736,19289394.690934,0
+PM.US,D,20190923,000000,59.0061,60.4783,58.6507,59.8386,8518543.0584077,0
+PM.US,D,20190924,000000,60.1171,60.7256,59.896,60.454,10493172.060786,0
+PM.US,D,20190925,000000,64.9923,65.7928,63.4296,63.5971,24216316.359027,0
+PM.US,D,20190926,000000,63.2767,64.0498,62.7616,63.6058,7082395.2736493,0
+PM.US,D,20190927,000000,63.4968,63.9096,63.0655,63.4695,4923785.1714663,0
+PM.US,D,20190930,000000,63.4968,64.3595,63.3868,64.1472,6095099.2586874,0
+PM.US,D,20191001,000000,64.3819,65.8873,64.2572,65.7509,8975239.1508104,0
+PM.US,D,20191002,000000,65.7509,65.9797,64.3673,64.8142,8322687.6383666,0
+PM.US,D,20191003,000000,64.4569,65.2621,64.045,64.8551,4269093.3646638,0
+PM.US,D,20191004,000000,64.5698,66.2076,64.4753,66.1325,5217130.7941399,0
+PM.US,D,20191007,000000,65.9797,66.2076,65.1949,65.1949,6537038.2063497,0
+PM.US,D,20191008,000000,64.8054,65.3721,64.2339,64.5172,6890028.6155737,0
+PM.US,D,20191009,000000,64.9749,65.4899,64.6964,65.4316,4553481.3830209,0
+PM.US,D,20191010,000000,65.9281,66.1394,65.0596,65.6828,4639203.0477189,0
+PM.US,D,20191011,000000,66.1998,66.4276,65.1764,65.8531,7446106.6679066,0
+PM.US,D,20191014,000000,64.9923,65.9378,64.3322,65.9193,4906893.8944432,0
+PM.US,D,20191015,000000,65.9466,66.1871,65.5658,66.1657,4840427.6898842,0
+PM.US,D,20191016,000000,66.2572,67.4062,66.2572,66.8258,8871144.2298381,0
+PM.US,D,20191017,000000,67.8375,67.9397,65.819,67.4578,10384489.474315,0
+PM.US,D,20191018,000000,67.5435,69.2406,67.5435,68.0517,9995896.6446328,0
+PM.US,D,20191021,000000,67.8726,69.191,67.8375,69.1053,5178466.8489773,0
+PM.US,D,20191022,000000,68.8862,69.2484,68.5727,68.5727,5263828.0322358,0
+PM.US,D,20191023,000000,68.7167,69.375,68.5815,69.0887,4116045.8858203,0
+PM.US,D,20191024,000000,69.1812,69.3331,68.4431,68.8103,4657365.7664003,0
+PM.US,D,20191025,000000,68.301,69.3799,68.0517,69.2591,4086810.9437799,0
+PM.US,D,20191028,000000,69.2747,69.597,69.004,69.3507,4187417.1027867,0
+PM.US,D,20191029,000000,68.8862,69.6564,68.6584,69.1462,4075795.2061165,0
+PM.US,D,20191030,000000,69.2912,69.3691,67.9651,68.6067,4313616.4169838,0
+PM.US,D,20191031,000000,68.9359,69.299,68.0731,68.8015,5550834.9328454,0
+PM.US,D,20191101,000000,69.1316,70.153,69.1316,70.0936,5080226.9271117,0
+PM.US,D,20191104,000000,69.856,70.9476,69.635,70.4919,5082961.8617935,0
+PM.US,D,20191105,000000,70.7187,71.6233,70.4246,71.1345,5705859.4110365,0
+PM.US,D,20191106,000000,71.2601,71.5561,70.5756,70.7119,5450547.1477595,0
+PM.US,D,20191107,000000,70.8531,70.8891,69.415,69.486,6176422.2282137,0
+PM.US,D,20191108,000000,69.4354,70.6836,69.0468,70.5999,6258993.0181074,0
+PM.US,D,20191111,000000,70.5005,71.0478,70.2727,70.744,3542074.1921198,0
+PM.US,D,20191112,000000,70.7275,71.3867,70.5279,71.3536,4345538.0241117,0
+PM.US,D,20191113,000000,71.1423,71.6729,71.081,71.5814,4406761.3291022,0
+PM.US,D,20191114,000000,71.5463,71.5463,70.5785,70.6593,3430535.4834741,0
+PM.US,D,20191115,000000,70.8706,71.6408,70.6223,71.632,5459285.9983821,0
+PM.US,D,20191118,000000,71.8093,72.0799,71.446,71.632,3831327.1693908,0
+PM.US,D,20191119,000000,71.2922,71.5902,70.4733,70.5093,5735266.8912019,0
+PM.US,D,20191120,000000,70.303,72.3155,70.264,70.5239,6711699.1663723,0
+PM.US,D,20191121,000000,70.6836,71.7236,70.153,70.5093,4771151.57872,0
+PM.US,D,20191122,000000,70.7362,71.2425,69.5785,69.597,5640005.3060157,0
+PM.US,D,20191125,000000,69.6973,69.9242,68.895,69.5883,9487750.2995988,0
+PM.US,D,20191126,000000,69.7479,70.3409,69.0381,69.5035,6225008.1425694,0
+PM.US,D,20191127,000000,69.8404,70.2727,68.9943,69.6798,4889586.6772976,0
+PM.US,D,20191129,000000,69.4675,70.2397,69.4675,70.0614,3465721.9638103,0
+PM.US,D,20191202,000000,69.7391,69.9573,69.0381,69.781,5211036.5010861,0
+PM.US,D,20191203,000000,70.1169,70.1783,69.0975,70.0936,5963177.4300151,0
+PM.US,D,20191204,000000,69.6642,70.153,69.1734,69.3595,5981877.2763115,0
+PM.US,D,20191205,000000,69.3331,69.6379,68.7674,69.597,6166896.6859027,0
+PM.US,D,20191206,000000,70.2543,70.6934,69.7898,70.3322,4482641.1315936,0
+PM.US,D,20191209,000000,70.7713,70.9057,70.4919,70.6184,3937876.650592,0
+PM.US,D,20191210,000000,70.4061,71.1569,70.187,70.8793,4138578.5433195,0
+PM.US,D,20191211,000000,71.1754,71.9105,70.966,71.6729,4402975.7604813,0
+PM.US,D,20191212,000000,71.6729,71.8093,70.966,71.0059,7225866.886562,0
+PM.US,D,20191213,000000,70.966,71.7158,70.6739,71.5307,6599171.4445464,0
+PM.US,D,20191216,000000,72.1033,73.0439,72.0673,72.8648,6622330.5797608,0
+PM.US,D,20191217,000000,72.5307,72.9154,72.003,72.6116,6434619.3700191,0
+PM.US,D,20191218,000000,72.5434,73.5717,72.3302,73.4002,7286767.7095809,0
+PM.US,D,20191219,000000,73.5717,73.8628,73.3087,73.6476,6992832.5816474,0
+PM.US,D,20191220,000000,74.41,74.5814,72.9718,73.0312,10952175.85061,0
+PM.US,D,20191223,000000,73.3049,73.7762,73.2445,73.6739,4661660.7332946,0
+PM.US,D,20191224,000000,73.6739,74.0078,73.5025,73.7498,1440587.5604361,0
+PM.US,D,20191226,000000,73.8628,74.0925,73.2376,73.6817,2977045.7245587,0
+PM.US,D,20191227,000000,73.6739,74.0342,73.4753,73.9212,2716395.0495371,0
+PM.US,D,20191230,000000,73.9903,74.2309,73.2445,73.4002,2999440.762363,0
+PM.US,D,20191231,000000,73.4071,73.5619,72.6116,72.8764,4347461.6188016,0
+PM.US,D,20200102,000000,73.2376,73.8034,72.594,72.9631,5742230.0369559,0
+PM.US,D,20200103,000000,72.8258,73.6047,72.6797,72.8258,4444597.5020704,0
+PM.US,D,20200106,000000,72.7245,73.7498,72.261,73.6739,8221362.5705062,0
+PM.US,D,20200107,000000,73.3399,74.3681,73.0312,73.9991,5039267.6086806,0
+PM.US,D,20200108,000000,74.3419,75.669,74.0254,75.4022,6232117.1241195,0
+PM.US,D,20200109,000000,75.6856,75.9436,74.8735,75.6096,7217572.732416,0
+PM.US,D,20200110,000000,76.1918,76.225,74.7916,74.9066,5150486.9163928,0
+PM.US,D,20200113,000000,74.8637,75.7547,74.7439,75.2152,6308344.056886,0
+PM.US,D,20200114,000000,75.113,75.3156,74.7177,75.0088,5988842.4760908,0
+PM.US,D,20200115,000000,74.7771,76.1315,74.7703,75.6427,4851810.0710629,0
+PM.US,D,20200116,000000,75.8997,76.1149,75.5317,75.8501,3038432.3245603,0
+PM.US,D,20200117,000000,75.8667,76.1247,75.1461,75.961,6898576.4418438,0
+PM.US,D,20200121,000000,75.7449,76.2182,75.2844,76.1149,7441574.4610906,0
+PM.US,D,20200122,000000,75.8569,76.337,75.7897,76.2084,5365838.1175325,0
+PM.US,D,20200123,000000,75.8501,76.074,74.5308,74.5814,5362014.5494437,0
+PM.US,D,20200124,000000,74.3681,74.7916,73.3447,73.7858,4540378.7556565,0
+PM.US,D,20200127,000000,73.1851,73.5735,72.4325,72.5521,4431422.9838208,0
+PM.US,D,20200128,000000,72.4159,72.7478,72.003,72.5259,6145844.9806421,0
+PM.US,D,20200129,000000,72.6875,72.9631,71.893,71.9095,5159193.9296233,0
+PM.US,D,20200130,000000,71.2669,72.3974,70.6826,72.226,6567777.7219196,0
+PM.US,D,20200131,000000,72.1052,72.2016,70.4607,70.8306,5676284.5278095,0
+PM.US,D,20200203,000000,70.7791,72.1052,70.7791,71.0858,3918977.5638419,0
+PM.US,D,20200204,000000,71.1043,72.0391,70.932,71.6008,5389793.1875492,0
+PM.US,D,20200205,000000,71.6008,72.6116,71.6008,71.893,5675375.6216159,0
+PM.US,D,20200206,000000,72.6272,76.0546,72.4411,73.8102,8530602.2409216,0
+PM.US,D,20200207,000000,73.9134,75.1471,73.8443,74.8978,5434630.5057395,0
+PM.US,D,20200210,000000,74.8054,76.0283,74.4324,76.0127,7464019.8225146,0
+PM.US,D,20200211,000000,76.0127,77.2278,75.6787,76.6028,5808869.8066524,0
+PM.US,D,20200212,000000,76.225,76.482,74.8296,75.2844,4770838.3398623,0
+PM.US,D,20200213,000000,76.0866,76.8472,74.9747,76.074,5047177.6600962,0
+PM.US,D,20200214,000000,76.1247,76.4236,75.3789,75.7985,3909710.8287181,0
+PM.US,D,20200218,000000,75.6183,75.702,74.556,74.89,4210482.7798501,0
+PM.US,D,20200219,000000,75.2055,75.3438,74.41,75.2659,5104777.6644643,0
+PM.US,D,20200220,000000,74.9426,75.1724,73.7762,74.89,3591944.8992983,0
+PM.US,D,20200221,000000,74.3915,76.8257,74.2386,76.7731,7372485.2662284,0
+PM.US,D,20200224,000000,75.558,75.8404,73.1256,73.2893,7586298.0024214,0
+PM.US,D,20200225,000000,73.5969,74.6408,72.0556,72.7995,7151985.6506838,0
+PM.US,D,20200226,000000,72.7995,74.1851,72.6359,73.8706,9258843.5585169,0
+PM.US,D,20200227,000000,72.6797,74.8978,71.1461,71.1461,10427392.927689,0
+PM.US,D,20200228,000000,69.374,70.2065,66.5736,70.1199,15944604.493449,0
+PM.US,D,20200302,000000,69.8969,72.8355,69.2115,72.7732,8075733.2040198,0
+PM.US,D,20200303,000000,72.6973,74.4665,70.7878,71.5152,7046056.485122,0
+PM.US,D,20200304,000000,72.2338,76.0371,72.0712,76.0049,6626353.3883034,0
+PM.US,D,20200305,000000,74.2386,76.3798,74.0847,75.2503,7691463.070573,0
+PM.US,D,20200306,000000,72.4325,74.9933,71.7216,74.7439,7702441.8357811,0
+PM.US,D,20200309,000000,70.3749,72.6456,67.9359,69.9125,12514038.199595,0
+PM.US,D,20200310,000000,71.3272,72.7732,69.2708,72.5687,8752321.9474922,0
+PM.US,D,20200311,000000,70.2659,70.8306,67.7392,68.3798,8272328.0731675,0
+PM.US,D,20200312,000000,62.9856,65.8025,60.1833,61.8795,13412197.732804,0
+PM.US,D,20200313,000000,64.3391,68.339,61.9662,68.0897,12859148.340771,0
+PM.US,D,20200316,000000,60.6049,63.9457,58.5903,59.6107,11866651.533759,0
+PM.US,D,20200317,000000,61.3839,64.3469,60.4627,63.3712,12903469.071599,0
+PM.US,D,20200318,000000,60.1833,62.9339,51.2428,55.5943,17187357.580472,0
+PM.US,D,20200319,000000,55.0364,57.5718,52.2515,56.8951,11037876.975055,0
+PM.US,D,20200320,000000,56.5816,56.8951,52.5612,53.2594,13964962.642335,0
+PM.US,D,20200323,000000,51.4025,52.8143,48.8319,52.2915,16094046.130885,0
+PM.US,D,20200324,000000,53.1386,57.6361,52.9906,55.4482,10700177.757149,0
+PM.US,D,20200325,000000,53.7141,59.789,53.1893,57.602,10409567.069157,0
+PM.US,D,20200326,000000,57.6536,62.8065,57.5251,62.0401,8983260.119592,0
+PM.US,D,20200327,000000,59.9729,62.4043,58.752,60.2856,9144427.1604312,0
+PM.US,D,20200330,000000,61.307,63.6438,61.046,63.2504,7296657.8413821,0
+PM.US,D,20200331,000000,63.269,65.4033,62.9467,63.6088,13307793.681025,0
+PM.US,D,20200401,000000,60.8278,62.7626,60.3955,62.0051,7452890.0864473,0
+PM.US,D,20200402,000000,61.2543,65.4394,61.1327,64.8122,7046683.9898499,0
+PM.US,D,20200403,000000,65.7703,65.823,63.4442,64.044,6026513.3000227,0
+PM.US,D,20200406,000000,65.7188,66.7899,64.6564,65.9797,7218403.5856483,0
+PM.US,D,20200407,000000,67.0167,67.3672,64.2718,64.9593,8109210.7353096,0
+PM.US,D,20200408,000000,65.5347,66.1803,64.8288,65.0907,7531342.5556222,0
+PM.US,D,20200409,000000,66.189,67.7655,65.3264,65.6818,10645583.818801,0
+PM.US,D,20200413,000000,65.3955,65.8054,64.2281,64.4705,7320305.834617,0
+PM.US,D,20200414,000000,64.821,67.523,64.6467,67.2883,7058953.7099566,0
+PM.US,D,20200415,000000,65.9096,66.1102,64.3137,65.7703,6572708.4096432,0
+PM.US,D,20200416,000000,66.2582,66.6779,64.7032,65.7285,5198209.1131115,0
+PM.US,D,20200417,000000,66.6243,68.7596,66.4237,67.968,6139068.7511901,0
+PM.US,D,20200420,000000,66.3799,68.1218,66.0586,67.0079,6829010.7131128,0
+PM.US,D,20200421,000000,63.6253,65.8405,62.4237,63.0148,8862856.237768,0
+PM.US,D,20200422,000000,64.2281,64.3926,62.6409,63.6945,5584227.2220853,0
+PM.US,D,20200423,000000,63.6945,64.0031,62.5533,62.5805,6116327.6101233,0
+PM.US,D,20200424,000000,63.2066,64.489,63.0323,64.2281,4810110.2765126,0
+PM.US,D,20200427,000000,64.5591,65.5698,64.1657,65.3176,4491603.8709735,0
+PM.US,D,20200428,000000,66.5289,68.4032,66.3556,67.3478,6294155.8771526,0
+PM.US,D,20200429,000000,68.1783,68.3858,66.5727,66.6944,5257510.8774374,0
+PM.US,D,20200430,000000,66.2154,66.3985,63.4529,65.0382,10543699.029047,0
+PM.US,D,20200501,000000,64.9943,65.2904,63.5611,63.8882,5485513.847389,0
+PM.US,D,20200504,000000,63.6623,63.9924,62.0217,63.9135,5264622.9400254,0
+PM.US,D,20200505,000000,64.3595,64.8337,62.9379,62.9467,4239913.8813064,0
+PM.US,D,20200506,000000,63.1462,63.2261,60.6351,62.3352,8257521.6318201,0
+PM.US,D,20200507,000000,63.4062,63.4062,61.0878,61.1492,8051185.5477052,0
+PM.US,D,20200508,000000,62.3264,63.1462,62.1697,62.7714,6393316.0023508,0
+PM.US,D,20200511,000000,62.5533,62.7626,61.7685,62.1443,4492679.153216,0
+PM.US,D,20200512,000000,62.6224,62.9807,60.9155,60.9155,5394720.7942347,0
+PM.US,D,20200513,000000,60.7393,61.0177,59.5387,59.9729,5208804.8026018,0
+PM.US,D,20200514,000000,59.7198,59.7812,58.2817,59.2495,6742867.9732291,0
+PM.US,D,20200515,000000,59.8425,59.9028,58.8123,59.0917,4275031.5517951,0
+PM.US,D,20200518,000000,60.7315,60.9155,59.2846,59.5017,7640966.9126917,0
+PM.US,D,20200519,000000,59.1706,59.8455,58.5952,59.7295,5540768.1548689,0
+PM.US,D,20200520,000000,59.9729,61.4812,59.3537,61.4364,6077164.5368138,0
+PM.US,D,20200521,000000,61.229,62.5026,60.8795,61.4637,7859346.7741308,0
+PM.US,D,20200522,000000,61.4637,61.5854,60.601,61.4199,2988321.2964221,0
+PM.US,D,20200526,000000,62.3965,63.1852,62.3536,62.8863,6455292.1076124,0
+PM.US,D,20200527,000000,64.0801,64.6009,63.6438,64.4374,6836199.8016494,0
+PM.US,D,20200528,000000,65.3877,65.3877,64.0528,64.0887,6349942.1771841,0
+PM.US,D,20200529,000000,63.599,64.1832,62.6497,63.9563,8258488.0507219,0
+PM.US,D,20200601,000000,63.9505,64.821,63.9505,64.3322,3799616.0998557,0
+PM.US,D,20200602,000000,64.8025,64.8025,63.8181,64.2806,4438861.6364308,0
+PM.US,D,20200603,000000,64.9076,65.0382,64.3877,64.6983,5944476.5567061,0
+PM.US,D,20200604,000000,64.5153,65.6214,64.0947,65.5522,4825331.6309699,0
+PM.US,D,20200605,000000,66.6944,67.2883,66.0664,66.1803,6189019.5653551,0
+PM.US,D,20200608,000000,65.7889,67.8073,65.4734,67.7422,5897243.2180078,0
+PM.US,D,20200609,000000,67.192,67.2095,65.7607,65.9554,4949863.0766266,0
+PM.US,D,20200610,000000,66.3711,66.599,65.5017,65.5095,5120617.2805357,0
+PM.US,D,20200611,000000,64.6467,64.8989,62.1092,62.118,6860613.9463198,0
+PM.US,D,20200612,000000,63.3205,63.4433,60.9301,61.3945,7700010.896843,0
+PM.US,D,20200615,000000,60.7675,63.122,60.5815,62.9467,7176996.4897027,0
+PM.US,D,20200616,000000,64.7247,65.5017,64.2105,65.0907,6834720.9034362,0
+PM.US,D,20200617,000000,65.2991,65.6818,64.3828,64.5931,5145560.3367198,0
+PM.US,D,20200618,000000,64.0801,65.1959,63.9563,65.0382,4352154.0395907,0
+PM.US,D,20200619,000000,65.4627,65.8444,63.8785,63.9505,10353381.261204,0
+PM.US,D,20200622,000000,64.0829,64.4188,63.5689,63.8074,4637407.8296099,0
+PM.US,D,20200623,000000,64.5416,64.6311,63.2933,63.3195,5914989.9965667,0
+PM.US,D,20200624,000000,62.6477,63.0459,61.8065,62.0791,5847508.0764988,0
+PM.US,D,20200625,000000,62.0888,62.638,61.6828,62.5932,5205364.3102307,0
+PM.US,D,20200626,000000,62.2485,62.5493,60.5572,60.9993,10460872.513005,0
+PM.US,D,20200629,000000,61.4413,62.5493,61.1327,62.451,3334849.7420643,0
+PM.US,D,20200630,000000,62.0363,62.4169,61.4958,62.0528,5223239.4653707,0
+PM.US,D,20200701,000000,62.1161,62.8872,61.8931,61.9914,4026054.9295443,0
+PM.US,D,20200702,000000,62.8872,63.0723,62.1697,62.4072,3944587.1512346,0
+PM.US,D,20200706,000000,63.0459,63.2232,62.0002,62.5319,4022732.5436277,0
+PM.US,D,20200707,000000,62.0002,64.8434,61.4374,64.6029,9213577.9760524,0
+PM.US,D,20200708,000000,64.6564,65.3312,63.378,64.0362,8466455.0309219,0
+PM.US,D,20200709,000000,63.4978,63.9505,61.8853,62.1239,4906037.3658946,0
+PM.US,D,20200710,000000,62.6194,64.7373,62.451,64.6214,6129621.2618403,0
+PM.US,D,20200713,000000,64.4442,65.4374,64.1618,65.1005,5949551.0262003,0
+PM.US,D,20200714,000000,64.7636,65.932,64.1356,65.818,5397914.8035703,0
+PM.US,D,20200715,000000,66.2329,66.7392,66.0129,66.4286,4414073.6591566,0
+PM.US,D,20200716,000000,66.2251,66.9155,65.8444,66.7392,4168143.15642,0
+PM.US,D,20200717,000000,67.1365,67.1365,66.1715,66.4548,3730077.0734536,0
+PM.US,D,20200720,000000,66.0742,66.2426,64.1881,64.56,6151464.7938524,0
+PM.US,D,20200721,000000,66.6321,68.1286,66.341,67.2436,7748638.9187174,0
+PM.US,D,20200722,000000,67.5367,67.599,65.5786,67.3147,5538095.8679585,0
+PM.US,D,20200723,000000,67.2085,67.6613,66.6321,67.5805,5777380.5718493,0
+PM.US,D,20200724,000000,68.1997,68.9807,67.5503,68.0653,6429795.491611,0
+PM.US,D,20200727,000000,68.0225,69.7061,67.8541,69.5649,8576104.0362952,0
+PM.US,D,20200728,000000,69.5649,70.2835,68.9875,69.0605,4868779.4010473,0
+PM.US,D,20200729,000000,68.9534,69.7022,68.3419,69.4315,5233977.9096191,0
+PM.US,D,20200730,000000,68.8736,69.2367,68.3692,68.5999,3864164.8718008,0
+PM.US,D,20200731,000000,67.9875,68.5639,67.4111,68.0323,5634356.7364513,0
+PM.US,D,20200803,000000,67.783,68.0653,67.2533,67.783,3580880.8920404,0
+PM.US,D,20200804,000000,67.3497,68.5357,67.3147,68.2903,3837630.9730247,0
+PM.US,D,20200805,000000,68.377,68.6525,67.7226,68.1647,4751142.2912973,0
+PM.US,D,20200806,000000,67.6711,68.377,67.5367,68.3059,2755154.5068759,0
+PM.US,D,20200807,000000,67.8297,68.6516,67.561,68.6418,3288463.6888008,0
+PM.US,D,20200810,000000,68.52,69.4928,68.4315,69.414,4845350.1615064,0
+PM.US,D,20200811,000000,70.3263,70.7771,69.4568,69.7235,5165090.0092359,0
+PM.US,D,20200812,000000,70.2455,70.9105,69.9719,70.5824,5557326.6797939,0
+PM.US,D,20200813,000000,69.8473,69.9621,68.9534,69.2095,4432503.4011265,0
+PM.US,D,20200814,000000,68.8833,69.3517,68.5269,68.8297,3194764.1898524,0
+PM.US,D,20200817,000000,68.6067,69.5649,68.2533,69.3166,2871135.0452246,0
+PM.US,D,20200818,000000,69.6622,70.3438,69.3078,70.1325,2925048.074186,0
+PM.US,D,20200819,000000,70.2649,70.6525,69.6067,69.7061,5062437.0140215,0
+PM.US,D,20200820,000000,69.4042,69.7762,69.0945,69.2806,3037875.683705,0
+PM.US,D,20200821,000000,69.3613,69.6067,68.5454,69.1394,3150375.6761893,0
+PM.US,D,20200824,000000,69.3429,70.7693,69.1228,70.5279,2805007.7548395,0
+PM.US,D,20200825,000000,71.1335,71.2649,70.2036,70.5211,3799900.5823592,0
+PM.US,D,20200826,000000,69.7674,70.9358,69.298,70.8404,4119387.7849773,0
+PM.US,D,20200827,000000,70.928,71.9378,70.4578,70.857,3954306.7989362,0
+PM.US,D,20200828,000000,70.6184,71.5668,70.1131,71.5133,3521653.0726252,0
+PM.US,D,20200831,000000,71.3078,71.5045,70.6369,70.672,4045116.2842927,0
+PM.US,D,20200901,000000,70.0945,70.4149,69.6525,70.0069,3710638.8050632,0
+PM.US,D,20200902,000000,69.8657,71.2202,69.8307,70.8404,3750439.6532273,0
+PM.US,D,20200903,000000,71.3633,72.2844,69.7421,70.2553,4543198.9323882,0
+PM.US,D,20200904,000000,70.8316,71.228,69.3954,70.1043,4637359.5600155,0
+PM.US,D,20200908,000000,70.3535,70.4957,68.9875,69.9981,4781894.1310189,0
+PM.US,D,20200909,000000,70.6369,72.1588,70.4665,71.2747,5062733.8206768,0
+PM.US,D,20200910,000000,71.2134,71.9465,70.6525,71.2202,3841896.1565522,0
+PM.US,D,20200911,000000,71.5307,72.1861,71.1413,71.9465,3396049.425764,0
+PM.US,D,20200914,000000,72.2922,73.151,72.0166,72.5755,4504348.0709236,0
+PM.US,D,20200915,000000,72.9115,73.0897,72.0702,72.0974,3612139.0489977,0
+PM.US,D,20200916,000000,72.4169,72.8414,71.336,71.3886,4634339.1158175,0
+PM.US,D,20200917,000000,71.2036,71.4509,70.1131,70.3877,5935290.9555815,0
+PM.US,D,20200918,000000,69.7509,70.4763,69.0761,69.156,9948455.8493796,0
+PM.US,D,20200921,000000,69.1744,69.3517,67.6282,68.9349,6288695.2509028,0
+PM.US,D,20200922,000000,69.1316,69.785,68.0936,68.2095,5541868.0854149,0
+PM.US,D,20200923,000000,68.8658,69.5951,67.7382,67.9301,5571379.2938578,0
+PM.US,D,20200924,000000,67.9924,69.3565,67.4071,68.6944,3998056.5107321,0
+PM.US,D,20200925,000000,68.0917,68.3848,67.5892,67.8385,4264140.0826621,0
+PM.US,D,20200928,000000,68.6496,69.8745,68.5328,68.6594,4259895.4393876,0
+PM.US,D,20200929,000000,68.1832,68.488,66.8492,66.8872,4512689.4676514,0
+PM.US,D,20200930,000000,67.0654,67.743,66.8969,67.4714,6013334.6737225,0
+PM.US,D,20201001,000000,67.2105,67.4529,66.1394,66.7061,4372975.694018,0
+PM.US,D,20201002,000000,66.2036,67.5951,66.0858,66.9924,3306044.0913107,0
+PM.US,D,20201005,000000,67.2825,68.4354,67.0498,68.2981,4116074.6421745,0
+PM.US,D,20201006,000000,68.5873,69.0468,67.7586,67.9301,3694179.9003649,0
+PM.US,D,20201007,000000,69.1432,71.71,68.8842,71.1247,7437034.0381734,0
+PM.US,D,20201008,000000,71.0157,71.4197,70.0449,70.4763,7150544.7519385,0
+PM.US,D,20201009,000000,71.1345,71.7537,70.7908,70.9718,3468819.4339569,0
+PM.US,D,20201012,000000,71.1588,71.6379,70.6476,71.3662,3159758.4637423,0
+PM.US,D,20201013,000000,71.3408,71.6008,70.2415,71.2689,4906202.714931,0
+PM.US,D,20201014,000000,70.6826,71.8794,70.0254,70.9981,3883860.9203658,0
+PM.US,D,20201015,000000,70.0634,71.3662,70.0449,71.2066,2674261.8556492,0
+PM.US,D,20201016,000000,71.3945,71.8618,71.1062,71.3224,3371633.2270683,0
+PM.US,D,20201019,000000,71.0614,71.4033,69.9008,70.0352,5192206.2241834,0
+PM.US,D,20201020,000000,69.9544,70.04,65.9514,65.9787,10453992.555275,0
+PM.US,D,20201021,000000,66.5181,67.6711,66.2933,66.4189,8084049.9524441,0
+PM.US,D,20201022,000000,67.2621,67.5513,66.5085,67.3546,5261459.7410693,0
+PM.US,D,20201023,000000,67.7139,67.8141,66.859,66.9856,4249497.9633383,0
+PM.US,D,20201026,000000,66.4539,66.5085,65.5104,66.2659,5619276.0827267,0
+PM.US,D,20201027,000000,65.9953,66.154,64.0518,64.1774,5976922.9672971,0
+PM.US,D,20201028,000000,63.0168,63.9895,62.5689,63.0168,6345206.6218638,0
+PM.US,D,20201029,000000,62.6759,63.9797,62.0187,63.5571,7177181.3519793,0
+PM.US,D,20201030,000000,63.0888,64.0178,62.9233,63.898,6844003.0437496,0
+PM.US,D,20201102,000000,64.7265,65.006,63.8093,64.4481,4796457.1703689,0
+PM.US,D,20201103,000000,64.7626,65.7305,64.4939,64.6185,5605824.2710621,0
+PM.US,D,20201104,000000,64.9963,65.8551,64.2864,64.3683,5302853.4858505,0
+PM.US,D,20201105,000000,64.8892,65.2134,63.7101,63.7918,6458494.3330492,0
+PM.US,D,20201106,000000,63.898,64.269,63.0937,63.3858,6074417.2779801,0
+PM.US,D,20201109,000000,65.5017,65.9602,64.4024,64.4481,9255699.8728011,0
+PM.US,D,20201110,000000,65.3575,67.4529,64.8989,67.2562,7933919.1895212,0
+PM.US,D,20201111,000000,67.3546,67.6418,66.1754,67.5795,5097472.5234984,0
+PM.US,D,20201112,000000,67.0021,67.2124,65.8336,67.0313,5409169.8351807,0
+PM.US,D,20201113,000000,67.4792,68.412,67.2562,68.2815,5432021.8936133,0
+PM.US,D,20201116,000000,69.6116,70.8288,68.9465,70.7469,6011117.3534153,0
+PM.US,D,20201117,000000,70.2611,71.0488,69.7304,70.5211,4381380.7655299,0
+PM.US,D,20201118,000000,70.8365,71.2689,69.5396,69.7031,4116564.5272076,0
+PM.US,D,20201119,000000,69.0624,70.0254,68.7314,69.7391,4145985.3585375,0
+PM.US,D,20201120,000000,69.3517,69.7391,68.8463,69.0372,5420586.1077769,0
+PM.US,D,20201123,000000,68.4159,69.1189,68.1199,68.9465,4418022.5227885,0
+PM.US,D,20201124,000000,69.3156,70.449,69.2163,70.1988,4925905.9525846,0
+PM.US,D,20201125,000000,70.0089,70.3681,69.1628,69.1812,3888522.5307755,0
+PM.US,D,20201127,000000,68.9106,69.2796,68.1579,68.2913,2804989.2686118,0
+PM.US,D,20201130,000000,68.1112,68.4607,67.858,68.155,6156421.1568921,0
+PM.US,D,20201201,000000,68.3974,69.3964,68.1014,69.3068,7548533.7203385,0
+PM.US,D,20201202,000000,69.5396,70.2796,69.2971,70.2415,6018468.7099502,0
+PM.US,D,20201203,000000,70.4042,70.782,69.9096,70.6301,4794101.2033542,0
+PM.US,D,20201204,000000,70.6554,72.7265,70.6554,72.6544,5199797.9016781,0
+PM.US,D,20201207,000000,72.8881,73.9036,72.4743,73.4898,5806388.5440946,0
+PM.US,D,20201208,000000,73.1306,74.7858,72.7703,74.3555,6349426.6168347,0
+PM.US,D,20201209,000000,74.8404,76.4596,74.5336,76.1266,7668885.2245174,0
+PM.US,D,20201210,000000,75.6135,76.8462,75.5327,76.4508,9765087.8761266,0
+PM.US,D,20201211,000000,75.5784,76.6573,74.778,76.4772,5411719.9075859,0
+PM.US,D,20201214,000000,77.1246,77.1801,75.9007,75.9387,14312473.939081,0
+PM.US,D,20201215,000000,76.3155,76.6573,75.7128,75.8384,9587287.3384389,0
+PM.US,D,20201216,000000,75.8384,77.6212,75.7663,77.0457,10058318.473384,0
+PM.US,D,20201217,000000,77.2142,77.3778,76.6038,77.0808,6446278.0176001,0
+PM.US,D,20201218,000000,76.8199,77.926,76.5677,77.4586,14357735.413495,0
+PM.US,D,20201221,000000,76.2707,76.2707,74.7333,75.7313,8527065.2093615,0
+PM.US,D,20201222,000000,75.4577,75.5209,74.1792,75.0195,5598055.9473919,0
+PM.US,D,20201223,000000,75.2551,75.5035,74.8735,75.0283,4056732.8243553,0
+PM.US,D,20201224,000000,74.9913,75.3925,74.8735,75.3106,1236382.5275661,0
+PM.US,D,20201228,000000,75.703,76.2795,74.9095,75.2931,4961808.2607365,0
+PM.US,D,20201229,000000,75.8588,75.9688,74.5346,74.7274,2648376.0018541,0
+PM.US,D,20201230,000000,74.819,75.0283,74.2163,74.3711,3162265.4016163,0
+PM.US,D,20201231,000000,74.3535,75.6846,74.1977,75.5668,3168886.5521585,0
+PM.US,D,20210104,000000,75.594,75.6203,72.893,74.3886,5904661.3303649,0
+PM.US,D,20210105,000000,75.0098,75.8404,74.6904,75.2016,5787847.8847586,0
+PM.US,D,20210106,000000,75.4937,75.9864,74.854,75.3028,6986294.6191296,0
+PM.US,D,20210107,000000,75.4742,76.0858,75.1373,75.7401,5285470.269769,0
+PM.US,D,20210108,000000,76.0225,76.4421,75.2746,75.8404,4421329.5035154,0
+PM.US,D,20210111,000000,75.8501,76.3885,74.8783,75.1276,5147206.6379947,0
+PM.US,D,20210112,000000,74.8452,75.1656,73.1394,73.9971,5807001.6706455,0
+PM.US,D,20210113,000000,73.8316,74.3155,73.4947,74.1247,5784987.6545338,0
+PM.US,D,20210114,000000,74.1432,74.4538,73.518,74.0975,6030855.5094989,0
+PM.US,D,20210115,000000,73.8599,74.2708,72.8744,73.8784,4921626.39088,0
+PM.US,D,20210119,000000,74.3341,75.1101,73.7586,74.7537,8419964.2223683,0
+PM.US,D,20210120,000000,74.3243,74.8735,73.9436,74.5716,5186012.3109028,0
+PM.US,D,20210121,000000,74.8004,74.9182,74.0244,74.2337,4565601.1592809,0
+PM.US,D,20210122,000000,74.042,74.2892,73.4947,73.6408,3457972.1263678,0
+PM.US,D,20210125,000000,73.4753,74.261,73.0555,74.2425,4553242.0890738,0
+PM.US,D,20210126,000000,74.3886,75.1091,74.0702,74.8365,4068321.6350764,0
+PM.US,D,20210127,000000,74.0244,74.891,72.5094,72.8385,5801596.5030787,0
+PM.US,D,20210128,000000,72.8385,74.9095,72.7654,74.188,3620722.8207104,0
+PM.US,D,20210129,000000,74.0146,74.3437,72.5999,72.7001,5595824.2489076,0
+PM.US,D,20210201,000000,72.1072,72.7732,71.5055,72.1607,6803407.287796,0
+PM.US,D,20210202,000000,72.7089,73.1929,72.2991,72.3545,5248907.5924844,0
+PM.US,D,20210203,000000,72.2991,73.7868,72.0244,73.2299,4683688.1005708,0
+PM.US,D,20210204,000000,73.0487,76.3885,73.039,76.333,5906887.893786,0
+PM.US,D,20210205,000000,77.0273,77.3924,76.1967,76.927,5531742.7677175,0
+PM.US,D,20210208,000000,77.0371,78.5336,76.8082,78.4878,5306507.5968524,0
+PM.US,D,20210209,000000,78.6699,79.1334,78.1042,78.1587,4607435.4924882,0
+PM.US,D,20210210,000000,79.409,80.073,77.6212,78.4411,5763441.9561895,0
+PM.US,D,20210211,000000,78.6164,78.89,77.556,77.9134,3911567.6675859,0
+PM.US,D,20210212,000000,77.9485,78.6602,77.6378,78.6066,3941301.7377733,0
+PM.US,D,20210216,000000,78.3876,78.6981,77.8754,78.4956,4736229.0406344,0
+PM.US,D,20210217,000000,78.222,79.4732,78.149,79.0526,5590318.4341012,0
+PM.US,D,20210218,000000,78.5969,79.3457,78.4956,78.7974,7515494.7234495,0
+PM.US,D,20210219,000000,78.7974,79.1041,77.9173,77.9942,4699521.5545664,0
+PM.US,D,20210222,000000,77.7303,79.0623,77.3466,78.9533,3862947.8618127,0
+PM.US,D,20210223,000000,79.9941,80.0935,78.6416,78.8988,4481266.9886705,0
+PM.US,D,20210224,000000,78.5142,80.4956,78.4956,79.9211,4996742.0959612,0
+PM.US,D,20210225,000000,79.409,80.2531,78.852,78.9717,4031780.5250574,0
+PM.US,D,20210226,000000,78.9717,79.3272,76.6524,76.6904,6191994.8209966,0
+PM.US,D,20210301,000000,77.3379,78.6416,77.1003,77.5385,3403620.5630057,0
+PM.US,D,20210302,000000,77.2911,78.3583,77.2911,77.6475,3904245.0674051,0
+PM.US,D,20210303,000000,77.7839,78.5434,77.3281,77.7206,3447940.2668213,0
+PM.US,D,20210304,000000,77.7839,79.1724,76.9465,77.2278,4467834.6902461,0
+PM.US,D,20210305,000000,77.7206,78.9348,77.2181,78.6416,4897450.513144,0
+PM.US,D,20210308,000000,78.6251,79.8743,78.3924,78.8257,4208846.7487017,0
+PM.US,D,20210309,000000,79.1256,80.0672,78.7059,79.4732,7901119.4865791,0
+PM.US,D,20210310,000000,79.4732,79.8657,78.3876,79.1899,5088377.2994869,0
+PM.US,D,20210311,000000,78.9435,79.8743,78.5521,79.0711,3878798.7750234,0
+PM.US,D,20210312,000000,79.7926,80.1305,79.2766,80.0672,3363747.8239562,0
+PM.US,D,20210315,000000,80.3222,80.6465,79.555,80.0302,6164837.5255432,0
+PM.US,D,20210316,000000,79.4819,80.5414,79.4645,80.5043,6964051.5791973,0
+PM.US,D,20210317,000000,80.7507,81.4265,80.4226,81.4177,5410353.980764,0
+PM.US,D,20210318,000000,81.2346,83.2882,81.0934,82.6582,11682316.114591,0
+PM.US,D,20210319,000000,82.4547,83.2648,81.9289,82.5579,11064467.359527,0
+PM.US,D,20210322,000000,82.1509,83.2512,81.5676,83.2327,6274981.5510128,0
+PM.US,D,20210323,000000,82.7799,82.8714,81.1966,81.4459,4830922.6878262,0
+PM.US,D,20210324,000000,81.3077,82.6582,81.1519,81.9094,4644353.516149,0
+PM.US,D,20210325,000000,81.8724,82.2386,81.1733,82.0379,3814874.4267683,0
+PM.US,D,20210326,000000,82.5929,83.9162,81.7614,83.7876,5454602.8207069,0
+PM.US,D,20210329,000000,83.5647,84.2677,83.037,84.1674,4793044.4073393,0
+PM.US,D,20210330,000000,84.1762,84.2862,82.3534,82.6494,3956764.440203,0
+PM.US,D,20210331,000000,82.2239,82.516,81.9191,82.0856,5314533.7006973,0
+PM.US,D,20210401,000000,81.7897,82.2326,80.7819,81.4556,5023814.1493649,0
+PM.US,D,20210405,000000,81.8812,82.7147,81.8812,81.9552,3884654.8011428,0
+PM.US,D,20210406,000000,81.7809,82.3632,81.0944,81.9834,4086608.6222882,0
+PM.US,D,20210407,000000,82.0944,82.3632,81.1607,81.6582,3626618.9003231,0
+PM.US,D,20210408,000000,81.8812,82.9367,81.6777,82.7322,5453985.5861054,0
+PM.US,D,20210409,000000,82.9727,84.2765,82.8539,84.2415,5601144.1744246,0
+PM.US,D,20210412,000000,84.3154,84.8705,84.0194,84.5364,4720557.8546372,0
+PM.US,D,20210413,000000,83.3515,84.1722,83.2414,83.9717,6096902.6928974,0
+PM.US,D,20210414,000000,83.926,84.439,83.6494,84.2415,4387707.1634422,0
+PM.US,D,20210415,000000,84.814,85.6007,84.5462,84.9444,4684517.9267905,0
+PM.US,D,20210416,000000,85.5073,86.108,85.0535,85.9434,5349666.7763758,0
+PM.US,D,20210419,000000,86.3485,86.4225,84.6017,84.7964,7959785.5300759,0
+PM.US,D,20210420,000000,84.2589,87.5432,83.4449,86.9512,8825755.4058558,0
+PM.US,D,20210421,000000,86.9512,88.4293,86.9229,87.1264,5857607.7188801,0
+PM.US,D,20210422,000000,86.9512,87.627,86.7282,86.959,5255056.3172085,0
+PM.US,D,20210423,000000,86.4605,87.6075,86.3777,87.514,4050896.3114762,0
+PM.US,D,20210426,000000,87.4956,87.7195,86.959,87.3115,3412993.0804321,0
+PM.US,D,20210427,000000,87.3855,87.6913,87.0895,87.4215,4372274.2443793,0
+PM.US,D,20210428,000000,87.8752,88.1206,87.0067,87.0895,3318354.8919234,0
+PM.US,D,20210429,000000,87.2093,88.0418,86.775,87.9581,5083035.8067042,0
+PM.US,D,20210430,000000,88.2267,88.2462,87.3213,87.8752,5439503.6807547,0
+PM.US,D,20210503,000000,88.3475,89.2968,88.0145,88.661,4059414.3543795,0
+PM.US,D,20210504,000000,88.6426,89.0135,87.5004,87.7935,5772732.3126041,0
+PM.US,D,20210505,000000,87.7009,88.3748,87.7009,88.2822,3458104.6109994,0
+PM.US,D,20210506,000000,88.7915,89.7078,88.4994,89.5598,6703854.8437662,0
+PM.US,D,20210507,000000,89.3835,90.2939,89.1518,90.105,2939014.4191873,0
+PM.US,D,20210510,000000,90.3085,91.2248,90.2627,90.7068,4827798.5153506,0
+PM.US,D,20210511,000000,90.9658,91.0768,89.329,89.9941,3831555.1661986,0
+PM.US,D,20210512,000000,90.254,90.4935,88.8791,88.9863,4138294.0608159,0
+PM.US,D,20210513,000000,88.7351,90.6327,88.6426,90.2345,4423020.9933467,0
+PM.US,D,20210514,000000,90.6045,91.1693,90.3182,90.3728,2567741.1308021,0
+PM.US,D,20210517,000000,90.1966,90.8957,90.1966,90.2345,2434122.6772351,0
+PM.US,D,20210518,000000,90.1966,90.5772,89.7993,90.364,3502734.4726347,0
+PM.US,D,20210519,000000,90.0583,90.0583,88.6513,89.0875,5772065.7813955,0
+PM.US,D,20210520,000000,88.995,90.4468,88.8976,90.1147,2791953.3970695,0
+PM.US,D,20210521,000000,90.328,90.6415,89.4478,90.1147,3771881.623294,0
+PM.US,D,20210524,000000,90.4283,91.104,89.9658,90.7983,3290780.6293349,0
+PM.US,D,20210525,000000,90.6873,90.9288,89.4478,90.2063,3644916.1576614,0
+PM.US,D,20210526,000000,90.1225,90.3728,89.586,90.0125,3014746.3318574,0
+PM.US,D,20210527,000000,90.1605,90.4566,89.0875,89.4292,3613717.5674378,0
+PM.US,D,20210528,000000,89.2637,89.92,89.1518,89.1985,4050392.048266,0
+PM.US,D,20210601,000000,89.7341,90.2715,89.2949,89.5218,2937519.0887718,0
+PM.US,D,20210602,000000,89.92,90.068,89.1762,89.551,4727527.1624672,0
+PM.US,D,20210603,000000,89.0505,90.1966,88.8743,90.068,3640345.9513775,0
+PM.US,D,20210604,000000,90.6513,90.7711,90.1605,90.5588,4834161.8857182,0
+PM.US,D,20210607,000000,90.734,91.2793,90.4662,91.1693,4725130.1149464,0
+PM.US,D,20210608,000000,91.2987,91.5295,88.995,89.1712,5897809.1019769,0
+PM.US,D,20210609,000000,89.18,90.0105,89.0232,89.4945,2762088.8962758,0
+PM.US,D,20210610,000000,89.551,90.2803,89.551,90.2345,3314407.0553042,0
+PM.US,D,20210611,000000,90.7428,91.4458,90.4712,91.4283,5979008.8299853,0
+PM.US,D,20210614,000000,91.7603,93.0748,91.3728,92.9629,10064190.931705,0
+PM.US,D,20210615,000000,92.88,93.3056,92.5422,92.9268,4597858.5995447,0
+PM.US,D,20210616,000000,93.3056,93.3806,92.0465,92.4273,8043181.011126,0
+PM.US,D,20210617,000000,92.5013,93.1108,92.1955,92.5013,7346762.7074444,0
+PM.US,D,20210618,000000,91.7418,92.3806,90.845,92.0378,16958968.453764,0
+PM.US,D,20210621,000000,92.5013,93.0184,92.2462,92.6493,12461754.012694,0
+PM.US,D,20210622,000000,92.5013,93.2306,92.3533,92.5013,4054760.960071,0
+PM.US,D,20210623,000000,92.5198,93.1293,92.4457,92.5471,11033506.009225,0
+PM.US,D,20210624,000000,91.6756,92.8567,91.6717,92.7155,5533130.261805,0
+PM.US,D,20210625,000000,92.7155,92.8227,92.4156,92.7253,6323721.5172658,0
+PM.US,D,20210628,000000,93.0154,93.1079,92.1907,92.3796,4201503.6082678,0
+PM.US,D,20210629,000000,92.6406,92.6406,91.2881,91.6951,3457998.8286966,0
+PM.US,D,20210630,000000,91.9395,92.9706,91.7798,92.7905,4108691.4482474,0
+PM.US,D,20210701,000000,92.884,94.0748,92.8373,93.5208,3860226.2782953,0
+PM.US,D,20210702,000000,93.624,94.1195,93.3621,93.9044,2951383.7595209,0
+PM.US,D,20210706,000000,93.5208,93.6756,91.9395,92.3601,3724330.9376876,0
+PM.US,D,20210707,000000,92.3601,92.7817,91.9755,92.4906,3809933.4689184,0
+PM.US,D,20210708,000000,91.9103,92.6775,91.8353,92.0972,3736238.1223295,0
+PM.US,D,20210709,000000,93.033,93.8109,92.622,93.0621,5403733.8572343,0
+PM.US,D,20210712,000000,92.5851,93.033,91.9395,92.2656,5323944.2175917,0
+PM.US,D,20210713,000000,92.0407,92.2656,91.1615,91.4798,5478612.3223939,0
+PM.US,D,20210714,000000,91.7506,93.2676,91.5831,93.2121,3071810.2356232,0
+PM.US,D,20210715,000000,92.4906,93.1829,92.4906,92.9775,3114545.2589228,0
+PM.US,D,20210716,000000,93.1829,93.399,92.5276,92.5938,3335357.0863125,0
+PM.US,D,20210719,000000,92.3874,92.5198,90.5149,91.6853,4987320.2819276,0
+PM.US,D,20210720,000000,89.8879,90.7779,87.9503,88.8762,7280481.365162,0
+PM.US,D,20210721,000000,89.552,90.6094,89.1411,90.3845,4387841.7020991,0
+PM.US,D,20210722,000000,90.0564,91.0778,89.5977,91.0397,4217988.1882823,0
+PM.US,D,20210723,000000,91.5266,92.4371,91.1333,92.1254,2355029.3521679,0
+PM.US,D,20210726,000000,91.8255,92.9024,91.7983,92.7253,3838635.3913945,0
+PM.US,D,20210727,000000,92.8655,93.9142,92.5753,93.4741,3086037.4418372,0
+PM.US,D,20210728,000000,93.511,93.5957,92.5471,92.6318,3227920.2661832,0
+PM.US,D,20210729,000000,92.9677,94.214,92.7817,93.8946,3497005.7960837,0
+PM.US,D,20210730,000000,93.7087,94.0446,93.1702,93.7087,3763088.3410011,0
+PM.US,D,20210802,000000,94.2228,95.0446,93.4458,93.6512,3554075.8619253,0
+PM.US,D,20210803,000000,93.8489,94.4195,93.2754,94.0358,3260555.6471015,0
+PM.US,D,20210804,000000,94.0358,94.2423,92.772,93.1468,2768248.9181391,0
+PM.US,D,20210805,000000,93.5023,93.7457,92.8742,93.2403,2077601.398527,0
+PM.US,D,20210806,000000,93.511,93.6376,92.6688,92.884,2687170.3776231,0
+PM.US,D,20210809,000000,92.734,93.0903,92.2949,92.8742,2168142.8335825,0
+PM.US,D,20210810,000000,93.1732,94.1011,92.8227,93.586,2293205.2447783,0
+PM.US,D,20210811,000000,94.0076,94.1391,93.3621,93.399,3113797.593715,0
+PM.US,D,20210812,000000,93.3708,93.7642,92.9453,93.6327,3097387.9856238,0
+PM.US,D,20210813,000000,93.9326,95.3386,93.6512,95.1118,2365862.28158,0
+PM.US,D,20210816,000000,95.3386,95.8975,94.9404,95.8586,3255126.8582438,0
+PM.US,D,20210817,000000,95.7719,96.4253,95.2627,95.9648,4177749.8327302,0
+PM.US,D,20210818,000000,95.3386,95.7145,94.4195,94.5139,2734024.7486542,0
+PM.US,D,20210819,000000,93.9044,95.1683,93.6327,94.9502,3200990.9675377,0
+PM.US,D,20210820,000000,94.7603,95.4526,94.4282,94.9502,2258616.4858033,0
+PM.US,D,20210823,000000,95.2345,95.5752,94.3435,94.4195,2972043.1459499,0
+PM.US,D,20210824,000000,94.1946,94.3338,93.2978,94.214,2806682.8124685,0
+PM.US,D,20210825,000000,94.3621,95.2442,93.8665,94.7885,2364381.3293414,0
+PM.US,D,20210826,000000,94.8178,95.1585,94.3815,94.7982,1841154.3305828,0
+PM.US,D,20210827,000000,95.3202,95.8781,94.8839,95.585,3198326.8967286,0
+PM.US,D,20210830,000000,95.585,96.5986,95.3104,96.4924,2532825.781805,0
+PM.US,D,20210831,000000,96.4545,97.0192,96.1468,96.4253,4140957.1046124,0
+PM.US,D,20210901,000000,96.5694,96.9998,95.7535,96.9608,3259289.3405065,0
+PM.US,D,20210902,000000,97.3698,98.9179,97.2724,98.908,4664521.9905322,0
+PM.US,D,20210903,000000,98.7138,99.473,98.2754,99.3369,3163038.7421402,0
+PM.US,D,20210907,000000,98.5869,99.7165,98.3922,99.2975,6826112.4834199,0
+PM.US,D,20210908,000000,98.285,98.5674,95.8206,97.0679,6472972.1303493,0
+PM.US,D,20210909,000000,96.695,97.0582,95.7048,96.0417,5153144.825126,0
+PM.US,D,20210910,000000,96.5694,98.2656,96.4351,96.9706,4212650.8035502,0
+PM.US,D,20210913,000000,97.1751,97.6911,95.5752,96.0514,4038288.7042083,0
+PM.US,D,20210914,000000,96.0514,96.4253,95.2812,95.4624,3369958.1694393,0
+PM.US,D,20210915,000000,95.5898,97.4185,95.4526,97.3698,5517885.2860567,0
+PM.US,D,20210916,000000,97.0095,97.3698,95.5383,96.2812,4393948.3193047,0
+PM.US,D,20210917,000000,95.5996,96.1565,95.2627,95.3669,9344943.1638694,0
+PM.US,D,20210920,000000,94.2511,94.8362,93.4643,94.5519,7028289.16631,0
+PM.US,D,20210921,000000,94.9969,95.6571,93.8946,94.1011,4159046.9053959,0
+PM.US,D,20210922,000000,94.8937,94.9209,93.9142,94.1011,4024684.8946717,0
+PM.US,D,20210923,000000,94.5334,95.5285,94.0923,94.9784,4303691.3667527,0
+PM.US,D,20210924,000000,94.8839,95.5752,94.6561,95.3298,3763777.466488,0
+PM.US,D,20210927,000000,95.1391,96.4642,95.1391,95.9744,4715577.8703066,0
+PM.US,D,20210928,000000,96.0125,96.0125,92.9988,93.2822,6627719.3151254,0
+PM.US,D,20210929,000000,93.3864,94.5422,93.1868,94.2958,3347499.4568508,0
+PM.US,D,20210930,000000,93.993,94.0972,89.4429,89.8412,7661813.2154226,0
+PM.US,D,20211001,000000,90.2014,91.2725,89.8791,91.0641,4837615.7292537,0
+PM.US,D,20211004,000000,91.1781,91.8878,90.4342,91.1683,4316938.8029004,0
+PM.US,D,20211005,000000,91.5665,91.8878,90.7701,91.3582,4484318.2432479,0
+PM.US,D,20211006,000000,90.5335,91.8314,90.1449,91.5948,3491281.2275833,0
+PM.US,D,20211007,000000,92.3338,92.8002,90.4526,90.6561,4583009.023666,0
+PM.US,D,20211008,000000,90.9025,91.2258,90.2112,90.3718,4195573.6372377,0
+PM.US,D,20211011,000000,90.325,90.7038,89.8986,90.1537,2996665.7741878,0
+PM.US,D,20211012,000000,90.5052,91.2442,90.3679,90.59,3343307.1912213,0
+PM.US,D,20211013,000000,90.59,92.5617,90.2297,92.3806,5272857.5274378,0
+PM.US,D,20211014,000000,93.1868,94.1742,92.6843,93.6892,4724480.0159402,0
+PM.US,D,20211015,000000,94.2111,94.5237,92.9414,93.2345,4189753.5565611,0
+PM.US,D,20211018,000000,92.2578,92.6424,91.5101,92.363,4037682.7667459,0
+PM.US,D,20211019,000000,91.1781,92.4389,90.7136,90.7895,4456515.9838516,0
+PM.US,D,20211020,000000,90.9025,92.4565,90.7038,91.9551,3987018.1787904,0
+PM.US,D,20211021,000000,91.5763,91.8508,91.1449,91.4808,3800379.1702532,0
+PM.US,D,20211022,000000,91.5004,92.2111,91.1965,91.8217,3492487.9674448,0
+PM.US,D,20211025,000000,92.3806,92.3806,91.1781,91.5004,4151714.0350885,0
+PM.US,D,20211026,000000,91.2725,91.623,90.6327,91.1781,3324460.4821162,0
+PM.US,D,20211027,000000,91.6279,91.699,89.7866,89.9171,3732103.3694083,0
+PM.US,D,20211028,000000,89.5189,91.0077,89.5189,90.96,5016404.2531089,0
+PM.US,D,20211029,000000,90.7895,91.0544,89.3865,89.6045,5550488.829583,0
+PM.US,D,20211101,000000,89.7,89.7,88.5238,88.5432,3706871.7226701,0
+PM.US,D,20211102,000000,88.7321,89.2958,88.0505,89.1119,3671674.9722074,0
+PM.US,D,20211103,000000,89.0067,89.8606,88.6376,89.7847,2599232.4196304,0
+PM.US,D,20211104,000000,89.4819,89.5754,88.4381,88.8275,2461064.3000324,0
+PM.US,D,20211105,000000,89.33,90.2773,89.2151,89.3767,2937715.2481875,0
+PM.US,D,20211108,000000,89.6425,89.8791,87.9453,88.0408,4878544.2373053,0
+PM.US,D,20211109,000000,88.401,89.4224,87.7468,88.7808,4273953.1885146,0
+PM.US,D,20211110,000000,89.2735,89.6327,88.9599,89.4526,3640418.8692754,0
+PM.US,D,20211111,000000,89.7087,90.1966,89.4819,90.0408,3777887.5932601,0
+PM.US,D,20211112,000000,90.476,90.9317,89.7749,89.813,3281553.9477044,0
+PM.US,D,20211115,000000,90.0408,90.5432,89.8791,90.3815,2683139.3529792,0
+PM.US,D,20211116,000000,90.1635,90.3631,88.1265,88.2111,4178097.9900178,0
+PM.US,D,20211117,000000,88.1927,88.9979,88.0028,88.7049,5613364.5979242,0
+PM.US,D,20211118,000000,88.3913,88.5384,86.2306,86.7701,5920931.264736,0
+PM.US,D,20211119,000000,87.0457,87.0457,84.7994,85.6805,6014922.4352764,0
+PM.US,D,20211122,000000,86.0496,86.6377,84.444,85.0934,8503053.6536493,0
+PM.US,D,20211123,000000,85.3018,85.5247,84.6942,84.9697,6439546.9767045,0
+PM.US,D,20211124,000000,85.1207,86.3534,84.9318,85.329,5345583.3740869,0
+PM.US,D,20211126,000000,84.2677,84.3534,83.4342,84.0506,2815775.9824547,0
+PM.US,D,20211129,000000,83.5102,84.0788,82.1927,82.7896,7644701.1306802,0
+PM.US,D,20211130,000000,81.776,82.4206,81.1685,81.4528,7784894.5192203,0
+PM.US,D,20211201,000000,82.4391,84.1742,82.1363,82.3349,6446457.7448135,0
+PM.US,D,20211202,000000,83.0652,84.2405,82.7614,83.2541,6080531.0842742,0
+PM.US,D,20211203,000000,84.0029,84.8364,83.3583,84.7137,7774078.0220106,0
+PM.US,D,20211206,000000,85.3583,87.0028,85.3115,86.6192,7147440.0927033,0
+PM.US,D,20211207,000000,86.591,87.4147,85.5569,85.6893,6489759.679095,0
+PM.US,D,20211208,000000,86.0788,86.2725,84.8753,85.1966,5392646.2286856,0
+PM.US,D,20211209,000000,84.8655,85.4634,84.552,84.8276,4847099.1640461,0
+PM.US,D,20211210,000000,85.1596,85.8412,85.1596,85.3388,5155268.6872822,0
+PM.US,D,20211213,000000,85.1694,87.4906,84.9883,86.884,8499372.8403185,0
+PM.US,D,20211214,000000,86.6571,87.7662,86.0125,87.1216,10942956.358068,0
+PM.US,D,20211215,000000,87.1975,88.3349,87.0135,87.8888,6816687.5883484,0
+PM.US,D,20211216,000000,87.9843,89.6327,87.9084,89.4526,7208790.7472621,0
+PM.US,D,20211217,000000,89.0164,89.7087,88.0973,88.5705,10847597.20668,0
+PM.US,D,20211220,000000,87.9649,88.1167,86.9794,88.0116,4520480.3855998,0
+PM.US,D,20211221,000000,88.6289,88.884,88.031,88.1829,4835988.9412191,0
+PM.US,D,20211222,000000,88.0096,89.2968,87.8237,89.2589,5077126.3759272,0
+PM.US,D,20211223,000000,89.3455,89.8256,88.9989,89.2784,3046519.0221514,0
+PM.US,D,20211227,000000,89.2199,89.8831,88.9707,89.8635,2119913.2926156,0
+PM.US,D,20211228,000000,89.7194,90.4498,89.6241,90.1712,2729720.5386459,0
+PM.US,D,20211229,000000,90.2579,90.9686,90.066,90.5938,3371127.9368454,0
+PM.US,D,20211230,000000,90.7477,90.9979,90.5081,90.5558,3095478.7691111,0
+PM.US,D,20211231,000000,90.5081,91.4448,90.3543,91.2667,3351167.9460298,0
+PM.US,D,20220103,000000,91.1605,92.0349,90.7282,91.9677,4986306.620444,0
+PM.US,D,20220104,000000,92.0066,93.1303,91.7759,92.5539,5592189.651146,0
+PM.US,D,20220105,000000,92.2277,93.255,91.733,92.179,7474439.8928421,0
+PM.US,D,20220106,000000,93.1595,93.8032,92.3426,93.5821,6536446.6470644,0
+PM.US,D,20220107,000000,93.5626,95.8109,93.255,95.2442,4959457.428785,0
+PM.US,D,20220110,000000,95.7817,96.4545,94.8615,96.3396,7356456.6798296,0
+PM.US,D,20220111,000000,96.1858,97.0485,95.1906,97.0192,6738266.9565656,0
+PM.US,D,20220112,000000,96.99,97.9054,96.2238,97.4575,5009067.2747509,0
+PM.US,D,20220113,000000,97.3503,98.1195,96.8391,98.0903,6970736.4045237,0
+PM.US,D,20220114,000000,98.0903,99.473,97.4575,99.3172,5804245.1686981,0
+PM.US,D,20220118,000000,99.1614,99.5311,97.4769,97.7301,7414859.8080885,0
+PM.US,D,20220119,000000,97.8079,98.3045,97.4379,97.5061,6776950.4149685,0
+PM.US,D,20220120,000000,97.0874,98.7424,96.7232,98.0124,5818364.538584,0
+PM.US,D,20220121,000000,98.6063,99.6682,98.3045,98.8794,5645545.0122395,0
+PM.US,D,20220124,000000,98.4506,98.9475,94.9268,96.6278,9353184.9403703,0
+PM.US,D,20220125,000000,95.7632,98.6063,94.4078,98.1293,6252092.5201248,0
+PM.US,D,20220126,000000,97.8079,98.8104,96.618,97.399,6599636.681276,0
+PM.US,D,20220127,000000,98.0903,99.2393,97.4282,98.2364,7646433.7010176,0
+PM.US,D,20220128,000000,97.993,99.6189,97.4087,99.4532,5746154.2522843,0
+PM.US,D,20220131,000000,98.4408,99.5706,98.3045,98.8104,8354053.6316519,0
+PM.US,D,20220201,000000,98.8597,99.5804,98.0124,99.191,8376989.9051216,0
+PM.US,D,20220202,000000,98.9573,100.076,98.8696,99.8141,7835592.9985931,0
+PM.US,D,20220203,000000,100.008,100.086,98.9859,99.7263,3971596.5568667,0
+PM.US,D,20220204,000000,99.3566,100.262,98.6645,99.5213,6635430.1260872,0
+PM.US,D,20220207,000000,99.5213,100.008,98.6645,99.5124,5408273.2531389,0
+PM.US,D,20220208,000000,99.9985,100.164,99.3566,99.7648,6196646.1612798,0
+PM.US,D,20220209,000000,100.144,100.427,99.677,100.008,4398920.0875341,0
+PM.US,D,20220210,000000,100.495,102.258,99.8723,100.943,7294953.0003862,0
+PM.US,D,20220211,000000,100.924,104.303,100.787,103.718,9029122.396405,0
+PM.US,D,20220214,000000,103.757,105.12,103.533,104.945,9794788.0548967,0
+PM.US,D,20220215,000000,105.052,106.279,104.779,105.364,6833071.5211234,0
+PM.US,D,20220216,000000,105.364,107.574,105.004,107.185,8928070.513909,0
+PM.US,D,20220217,000000,106.338,107.915,106.298,107.506,6579094.374289,0
+PM.US,D,20220218,000000,107.117,108.061,106.805,107.223,8192497.353019,0
+PM.US,D,20220222,000000,106.562,106.805,103.309,104.322,8269489.4102082,0
+PM.US,D,20220223,000000,104.877,105.082,103.767,104.322,5483728.8994066,0
+PM.US,D,20220224,000000,101.937,102.151,97.2043,98.7523,10778573.740627,0
+PM.US,D,20220225,000000,99.7165,101.81,99.4631,101.109,6905911.3661764,0
+PM.US,D,20220228,000000,98.0709,98.7325,96.1371,97.0972,10806310.271215,0
+PM.US,D,20220301,000000,97.0972,98.1488,96.4924,97.4575,5205063.3955248,0
+PM.US,D,20220302,000000,97.4575,99.4246,97.0387,98.509,5648246.055504,0
+PM.US,D,20220303,000000,97.6326,99.0352,97.6326,98.4506,4772144.6999507,0
+PM.US,D,20220304,000000,97.0679,97.0874,95.3494,95.8781,7343477.2939831,0
+PM.US,D,20220307,000000,93.5246,93.7545,88.8168,89.5374,14920450.021559,0
+PM.US,D,20220308,000000,90.4887,92.5733,89.0574,90.2773,12000893.384003,0
+PM.US,D,20220309,000000,91.478,92.2949,89.6814,90.1235,6690222.2778754,0
+PM.US,D,20220310,000000,89.2784,90.143,87.9999,88.2784,8430807.4219068,0
+PM.US,D,20220311,000000,88.6435,88.7876,85.2716,85.3777,8982845.2064822,0
+PM.US,D,20220314,000000,86.3572,87.0204,84.8967,86.069,16686080.92304,0
+PM.US,D,20220315,000000,87.7409,89.292,87.0495,89.0184,8561135.3269493,0
+PM.US,D,20220316,000000,89.3455,90.7866,89.182,90.0846,6556927.3332926,0
+PM.US,D,20220317,000000,89.8256,90.1615,89.2784,89.662,7004094.8023463,0
+PM.US,D,20220318,000000,90.4887,90.9784,89.552,90.2102,10063321.051992,0
+PM.US,D,20220321,000000,90.8344,91.2667,89.7194,90.44,4781754.4572989,0
+PM.US,D,20220322,000000,90.584,91.6697,89.8353,89.9697,6099936.4882599,0
+PM.US,D,20220323,000000,90.2813,90.6854,88.7623,88.8499,5174909.2771643,0
+PM.US,D,20220324,000000,89.0446,90.6318,88.9278,90.1449,4710989.177795,0
+PM.US,D,20220325,000000,89.8236,91.0213,89.6191,90.9921,3248002.471504,0
+PM.US,D,20220328,000000,90.3787,90.7486,88.6065,89.6484,4207933.7344575,0
+PM.US,D,20220329,000000,89.736,91.1673,89.6874,91.1673,7152710.7216133,0
+PM.US,D,20220330,000000,91.2258,91.5032,90.3592,91.4692,4041486.8215944,0
+PM.US,D,20220331,000000,91.3134,92.0923,91.0505,91.4692,6777562.5145068,0
+PM.US,D,20220401,000000,92.4623,94.4,92.1021,94.2345,5840609.6325416,0
+PM.US,D,20220404,000000,93.4653,94.03,92.8908,93.7476,5316580.5369049,0
+PM.US,D,20220405,000000,92.9005,94.4774,92.9005,93.144,3721456.3292855,0
+PM.US,D,20220406,000000,94.2345,96.5032,92.9979,96.4155,7580992.4550813,0
+PM.US,D,20220407,000000,95.471,97.4964,95.4029,97.0485,8612063.8571553,0
+PM.US,D,20220408,000000,97.4575,98.2948,97.2432,97.4379,5223717.026252,0
+PM.US,D,20220411,000000,98.2267,98.9859,96.9608,98.5772,7394776.5757552,0
+PM.US,D,20220412,000000,98.3824,98.4895,97.2043,97.8469,5463938.365678,0
+PM.US,D,20220413,000000,97.6814,98.913,97.6814,98.5382,6889469.9206932,0
+PM.US,D,20220414,000000,98.3435,99.3566,98.1098,99.0934,4488091.4877171,0
+PM.US,D,20220418,000000,98.8203,99.5607,98.2267,98.3922,7625413.8331491,0
+PM.US,D,20220419,000000,98.4944,99.9886,98.0222,99.8821,6782276.5025615,0
+PM.US,D,20220420,000000,99.5992,101.148,99.5992,100.34,5953423.8908962,0
+PM.US,D,20220421,000000,100.651,102.959,99.2492,102.297,5993275.06268,0
+PM.US,D,20220422,000000,102.404,102.428,99.892,99.9886,4251717.3376708,0
+PM.US,D,20220425,000000,99.2492,99.9985,97.6035,99.8328,4704066.0855342,0
+PM.US,D,20220426,000000,99.8624,100.586,99.4345,100.066,4739365.5372617,0
+PM.US,D,20220427,000000,100.388,100.554,98.9376,99.0155,4374646.6435965,0
+PM.US,D,20220428,000000,99.3172,100.408,98.2948,99.7165,4518628.6817953,0
+PM.US,D,20220429,000000,99.9206,100.252,97.1653,97.3698,5043915.8679259,0
+PM.US,D,20220502,000000,98.7237,98.7237,93.9521,95.9774,7459850.1511634,0
+PM.US,D,20220503,000000,96.2889,96.9511,94.8625,96.3864,3943348.5739811,0
+PM.US,D,20220504,000000,96.0942,97.993,95.8314,97.915,3658425.4820344,0
+PM.US,D,20220505,000000,97.1556,98.8794,96.5275,97.1458,4182581.9272395,0
+PM.US,D,20220506,000000,96.3864,97.0095,95.4029,96.3376,3475868.8487734,0
+PM.US,D,20220509,000000,95.88,99.3172,94.7797,97.2432,7479029.6123665,0
+PM.US,D,20220510,000000,96.9803,97.9345,95.549,96.2793,7283142.3549332,0
+PM.US,D,20220511,000000,96.9317,101.975,96.883,100.895,8351801.3929146,0
+PM.US,D,20220512,000000,101.323,102.423,99.1032,100.651,8122233.2556873,0
+PM.US,D,20220513,000000,101.06,102.063,100.237,101.683,2892218.5878772,0
+PM.US,D,20220516,000000,101.644,103.826,101.382,103.125,5570193.0942492,0
+PM.US,D,20220517,000000,104.01,104.156,102.735,103.504,4312693.1326132,0
+PM.US,D,20220518,000000,104.186,104.195,102.433,103.387,5976913.7241833,0
+PM.US,D,20220519,000000,102.238,102.414,97.2286,97.8566,9548865.7682613,0
+PM.US,D,20220520,000000,98.0319,99.0737,97.0095,98.4895,5214162.7275869,0
+PM.US,D,20220523,000000,100.388,102.959,98.9277,100.204,6466748.4337019,0
+PM.US,D,20220524,000000,100.076,103.922,100.076,103.816,6282099.7756767,0
+PM.US,D,20220525,000000,104.254,106.922,103.314,105.715,7024712.0812567,0
+PM.US,D,20220526,000000,105.997,106.785,105.14,105.228,4748485.4095767,0
+PM.US,D,20220527,000000,105.743,105.773,103.134,104.156,7165586.3791824,0
+PM.US,D,20220531,000000,103.377,104.399,102.306,103.455,7950306.203334,0
+PM.US,D,20220601,000000,103.679,103.738,101.873,102.978,6580501.3816168,0
+PM.US,D,20220602,000000,102.92,103.572,100.535,103.417,5980542.159869,0
+PM.US,D,20220603,000000,103.417,104.156,102.744,102.744,6153560.9266672,0
+PM.US,D,20220606,000000,104.137,104.887,103.223,103.572,5785327.5957203,0
+PM.US,D,20220607,000000,102.862,103.621,102.151,103.485,4754384.5702273,0
+PM.US,D,20220608,000000,101.878,102.414,100.378,100.817,8786552.279053,0
+PM.US,D,20220609,000000,101.186,101.362,98.9376,99.0155,3723750.6755414,0
+PM.US,D,20220610,000000,97.9054,100.651,97.5645,99.6386,3922737.4571466,0
+PM.US,D,20220613,000000,98.6842,99.1131,95.4127,95.9093,4413903.175057,0
+PM.US,D,20220614,000000,96.3668,97.4253,95.4905,96.3668,4121881.3716868,0
+PM.US,D,20220615,000000,96.9706,97.7105,95.3056,95.6269,5916185.4392892,0
+PM.US,D,20220616,000000,94.6922,96.0027,93.7281,95.6853,5731927.0460703,0
+PM.US,D,20220617,000000,95.4224,96.5519,95.2276,95.3737,12593669.679291,0
+PM.US,D,20220621,000000,97.2919,97.5158,95.1108,97.4671,7027842.4158081,0
+PM.US,D,20220622,000000,97.1069,97.5061,94.6532,96.5713,5142220.4915883,0
+PM.US,D,20220623,000000,96.883,99.191,96.7272,98.8982,5771527.6267679,0
+PM.US,D,20220624,000000,99.3172,101.995,98.3395,100.681,6212146.8631774,0
+PM.US,D,20220627,000000,100.797,101.211,99.7362,100.008,5593962.2749766,0
+PM.US,D,20220628,000000,100.281,101.143,99.1466,99.7461,5172681.6867306,0
+PM.US,D,20220629,000000,99.1999,99.9787,97.9637,98.2169,2881120.689202,0
+PM.US,D,20220630,000000,97.2704,97.6648,96.3141,97.3493,4657463.0714942,0
+PM.US,D,20220701,000000,97.2606,98.5521,96.5803,98.3155,3330836.1857612,0
+PM.US,D,20220705,000000,97.3887,97.6746,95.5549,96.6986,3515018.3000495,0
+PM.US,D,20220706,000000,97.369,97.5859,93.4056,93.662,8262988.1144021,0
+PM.US,D,20220707,000000,93.6915,94.4359,92.4394,93.6521,5941878.4286551,0
+PM.US,D,20220708,000000,93.5535,93.8296,92.4986,92.5676,3153286.4857587,0
+PM.US,D,20220711,000000,92.8535,93.2479,91.7345,91.9169,3108868.8857581,0
+PM.US,D,20220712,000000,91.9662,93.4549,91.7986,92.4789,3789635.1429105,0
+PM.US,D,20220713,000000,92.2324,92.7539,89.2845,89.3732,6379937.2715184,0
+PM.US,D,20220714,000000,87.993,88.6141,87.0268,88.3577,5951269.7000838,0
+PM.US,D,20220715,000000,89.4324,89.9352,88.5549,88.9099,5244810.5715024,0
+PM.US,D,20220718,000000,88.9099,89.6197,87.9634,88.2493,4195867.7286305,0
+PM.US,D,20220719,000000,89.5211,90.1817,88.9493,90.1423,5537607.4715066,0
+PM.US,D,20220720,000000,89.8958,90.3592,88.338,88.5648,5006722.2143562,0
+PM.US,D,20220721,000000,89.0183,93.662,88.9789,92.2718,6745593.3572379,0
+PM.US,D,20220722,000000,92.7549,94.7465,92.7549,94.5789,5383408.6572187,0
+PM.US,D,20220725,000000,94.6479,95.0225,93.8246,94.4901,5434582.4143623,0
+PM.US,D,20220726,000000,94.6479,95.2789,93.9775,95.1704,4738443.6429239,0
+PM.US,D,20220727,000000,94.4113,96.2648,93.8006,95.5944,6399488.6429473,0
+PM.US,D,20220728,000000,95.5254,96.2648,94.8535,95.8014,5525720.042935,0
+PM.US,D,20220729,000000,95.0521,95.8211,94.6972,95.7817,4328322.2857752,0
+PM.US,D,20220801,000000,96.0775,97.8127,95.8014,97.093,5391879.9715045,0
+PM.US,D,20220802,000000,97.507,97.8423,96.7282,97.2606,4808319.8143534,0
+PM.US,D,20220803,000000,97.3099,98.3845,96.9352,97.4183,3499386.1286207,0
+PM.US,D,20220804,000000,97.1127,97.3887,96.2056,96.6197,3298885.171475,0
+PM.US,D,20220805,000000,96.4915,96.4915,95.7028,96.2254,2380055.9143192,0
+PM.US,D,20220808,000000,96.8268,97.1423,96.0183,96.2648,3994583.7429134,0
+PM.US,D,20220809,000000,96.9944,97.1028,95.7013,95.9986,1980377.642885,0
+PM.US,D,20220810,000000,96.2451,96.9451,95.4169,96.7479,3358402.4429044,0
+PM.US,D,20220811,000000,97.1915,98.9662,96.9056,98.069,3880265.6286261,0
+PM.US,D,20220812,000000,98.3845,98.6507,97.2803,97.8423,3112368.1714724,0
+PM.US,D,20220815,000000,97.9803,99.6859,97.8521,99.5775,5872129.0429398,0
+PM.US,D,20220816,000000,99.3113,100.751,99.3113,100.287,3518763.0429067,0
+PM.US,D,20220817,000000,100.12,100.593,99.5577,99.7451,3085367.8857577,0
+PM.US,D,20220818,000000,99.7155,99.8239,98.6704,99.0845,2603490.885751,0
+PM.US,D,20220819,000000,98.9662,99.0155,98.4363,98.7197,2989775.5143278,0
+PM.US,D,20220822,000000,98.2465,98.5324,96.462,96.9056,3236532.9714742,0
+PM.US,D,20220823,000000,96.0775,96.7972,95.0066,96.4225,3366944.7571903,0
+PM.US,D,20220824,000000,96.0873,96.5507,95.693,96.2648,2458582.9286061,0
+PM.US,D,20220825,000000,96.5606,96.95,96.1554,96.807,2391722.2286051,0
+PM.US,D,20220826,000000,97.2113,97.3493,95.1211,95.1901,2980025.1857563,0
+PM.US,D,20220829,000000,94.8451,95.5352,94.3718,94.8845,2325730.7714613,0
+PM.US,D,20220830,000000,94.8845,95.2986,93.8394,94.1451,2209529.1286025,0
+PM.US,D,20220831,000000,94.1648,94.9437,93.869,94.1451,4016280.328628,0
+PM.US,D,20220901,000000,94.1056,95.9444,94.0034,95.1211,3500934.9429065,0
+PM.US,D,20220902,000000,95.5352,96.1366,92.7746,93.1986,4135865.6286297,0
+PM.US,D,20220906,000000,93.6324,93.9775,92.4648,92.7746,4189474.6857733,0
+PM.US,D,20220907,000000,92.8437,93.6028,92.2127,93.2775,4021626.6286281,0
+PM.US,D,20220908,000000,93.0507,94.638,92.7648,94.2732,3693871.3571949,0
+PM.US,D,20220909,000000,94.7169,96.4915,94.2338,95.693,3467470.6143346,0
+PM.US,D,20220912,000000,96.1268,96.8465,95.8704,96.2845,3728133.9286239,0
+PM.US,D,20220913,000000,95.5944,95.831,92.4296,92.6958,3242206.88576,0
+PM.US,D,20220914,000000,93.0901,93.1592,91.7789,92.3803,3548628.6857643,0
+PM.US,D,20220915,000000,92.5085,93.1493,91.8282,92.7155,3713452.1429094,0
+PM.US,D,20220916,000000,94.1451,94.4113,92.7056,94.2141,10596263.143006,0
+PM.US,D,20220919,000000,93.5437,94.6873,92.9718,94.569,4106029.4000578,0
+PM.US,D,20220920,000000,94.1746,95.3676,93.7507,94.6577,3668526.385766,0
+PM.US,D,20220921,000000,94.8352,96.0972,94.7268,95.062,5257936.4429312,0
+PM.US,D,20220922,000000,95.0225,95.6131,93.9183,94.4408,3857396.5286258,0
+PM.US,D,20220923,000000,93.662,93.8148,89.3437,90.4972,5363437.3715041,0
+PM.US,D,20220926,000000,90.1225,91.0592,88.7816,88.9,4546405.8857783,0
+PM.US,D,20220927,000000,89.48,90.13,86.83,87.02,7067769,0
+PM.US,D,20220928,000000,87.28,87.83,86.1001,87.35,8287310,0
+PM.US,D,20220929,000000,87.12,87.5,85.61,86.09,4301378,0
+PM.US,D,20220930,000000,86,86.36,82.85,83.01,7259171,0
+PM.US,D,20221003,000000,84.17,85.44,83.74,85.03,4789624,0
+PM.US,D,20221004,000000,85.38,87.5,85.06,87,5483772,0
+PM.US,D,20221005,000000,86.35,87.46,86.2,86.97,4317087,0
+PM.US,D,20221006,000000,86.53,86.85,84.83,85.47,4963602,0
+PM.US,D,20221007,000000,85.26,85.61,84.22,84.65,3464746,0
+PM.US,D,20221010,000000,84.93,85.6,84,84,2717663,0
+PM.US,D,20221011,000000,84.01,86.685,84.01,85.62,5037306,0
+PM.US,D,20221012,000000,86.25,87.38,85.6,85.67,3901175,0
+PM.US,D,20221013,000000,84.17,87.42,84,87.23,4495706,0
+PM.US,D,20221014,000000,87.81,88.3,85.085,85.26,3536092,0
+PM.US,D,20221017,000000,86.1,86.445,85.07,85.57,3277111,0
+PM.US,D,20221018,000000,86.84,87.34,85.97,86.31,3480987,0
+PM.US,D,20221019,000000,86.68,87.15,85.75,86.47,4874835,0
+PM.US,D,20221020,000000,85,86.69,84.52,85.03,4846069,0
+PM.US,D,20221021,000000,85.15,87.01,84.44,86.51,6780839,0
+PM.US,D,20221024,000000,86.58,87.94,86.1148,87.19,8413890,0
+PM.US,D,20221025,000000,87.52,88.69,87.07,88.5,5243804,0
+PM.US,D,20221026,000000,88.88,90.14,88.45,89.58,4750134,0
+PM.US,D,20221027,000000,89.52,90.2825,89.1,89.54,7072233,0
+PM.US,D,20221028,000000,89.99,93.144,89.67,92.53,4278880,0
+PM.US,D,20221031,000000,92.05,92.3,91.29,91.85,3473857,0
+PM.US,D,20221101,000000,92.26,92.55,91.11,91.72,3485335,0
+PM.US,D,20221102,000000,91.6,91.885,89.25,89.38,4691938,0
+PM.US,D,20221103,000000,88.6,89.11,88.17,88.34,3331764,0
+PM.US,D,20221104,000000,89.51,91.1828,89.07,89.98,2990462,0
+PM.US,D,20221107,000000,90.45,91.38,90.12,90.9,5069521,0
+PM.US,D,20221108,000000,91.2,92.585,90.36,92.5,4176725,0
+PM.US,D,20221109,000000,92.55,92.91,90.91,90.97,3119567,0
+PM.US,D,20221110,000000,93.01,93.59,91.67,93.25,5452952,0
+PM.US,D,20221111,000000,93.45,94.82,92.42,94.47,4019092,0
+PM.US,D,20221114,000000,94.55,95.37,93.87,93.93,5686642,0
+PM.US,D,20221115,000000,95.68,96.22,93.92,94.67,4242690,0
+PM.US,D,20221116,000000,95.26,95.59,94.38,94.71,2820244,0
+PM.US,D,20221117,000000,94.95,95.4,93.49,95.16,2806738,0
+PM.US,D,20221118,000000,96,96.61,95.425,96.28,3833889,0
+PM.US,D,20221121,000000,96.61,97.46,96.05,96.9,3271909,0
+PM.US,D,20221122,000000,97.33,97.57,96.94,97.16,2862907,0
+PM.US,D,20221123,000000,97.45,98.6027,97.19,98.11,2979730,0
+PM.US,D,20221125,000000,98.01,98.58,97.76,98.25,1299010,0
+PM.US,D,20221128,000000,97.32,98.12,96.78,97.63,3623914,0
+PM.US,D,20221129,000000,97.82,97.9,97.02,97.79,2859731,0
+PM.US,D,20221130,000000,97.95,99.88,96.73,99.67,5873608,0
+PM.US,D,20221201,000000,100.06,102.67,99.9,102.46,7797729,0
+PM.US,D,20221202,000000,101.51,104.31,101.24,104.3,5847286,0
+PM.US,D,20221205,000000,103.31,104.12,103.01,103.48,17092656,0
+PM.US,D,20221206,000000,103.42,104.09,101.0342,101.63,7233677,0
+PM.US,D,20221207,000000,102.11,102.25,101.15,101.88,7894367,0
+PM.US,D,20221208,000000,101.72,102.17,101.01,102.06,5086424,0
+PM.US,D,20221209,000000,102.15,102.92,101.89,102.09,5723631,0
+PM.US,D,20221212,000000,102.2,102.82,101.62,102.6,7695573,0
+PM.US,D,20221213,000000,103.45,103.82,100.82,102.32,8753285,0
+PM.US,D,20221214,000000,102.76,103.08,101.64,102.46,7866389,0
+PM.US,D,20221215,000000,101.96,102.3,99.81,101.27,4969234,0
+PM.US,D,20221216,000000,100.53,101.43,99.5,100.28,11411962,0
+PM.US,D,20221219,000000,100.62,101.44,99.93,100.61,4467806,0
+PM.US,D,20221220,000000,100.79,101.39,100.245,100.92,4261446,0
+PM.US,D,20221221,000000,99.9,100.595,99.69,100.52,5615888,0
+PM.US,D,20221222,000000,100.51,100.92,99.59,100.86,3112562,0
+PM.US,D,20221223,000000,100.54,101.79,100.31,101.69,2493495,0
+PM.US,D,20221227,000000,102.08,102.995,101.72,102.68,5468116,0
+PM.US,D,20221228,000000,103,103.15,100.87,100.94,2393507,0
+PM.US,D,20221229,000000,101.09,101.49,100.8,101.19,2361425,0
+PM.US,D,20221230,000000,101.06,101.41,100.296,101.21,2858848,0
+PM.US,D,20230103,000000,101.51,101.94,100.19,101.3,2730043,0
+PM.US,D,20230104,000000,101.51,101.74,100.68,101.23,5895503,0
+PM.US,D,20230105,000000,100.59,101.09,99.76,100.82,3590271,0
+PM.US,D,20230106,000000,102.1,104.27,101.83,103.49,5815692,0
+PM.US,D,20230109,000000,104,104.43,102.28,102.3,4864218,0
+PM.US,D,20230110,000000,102.62,102.82,101.79,102.19,4275167,0
+PM.US,D,20230111,000000,102.32,102.96,101.01,102.06,4561574,0
+PM.US,D,20230112,000000,102.53,102.56,101.09,101.44,4109105,0
+PM.US,D,20230113,000000,101.34,101.86,101.21,101.7,2772151,0
+PM.US,D,20230117,000000,102.12,102.46,100.9328,101.23,4284036,0
+PM.US,D,20230118,000000,101.01,101.41,98.65,99.26,4271734,0
+PM.US,D,20230119,000000,100.61,101.95,100.24,101.19,4645363,0
+PM.US,D,20230120,000000,101.52,101.98,100.89,101.82,4806526,0
+PM.US,D,20230123,000000,102,102.3965,100.97,101.15,4815856,0
+PM.US,D,20230124,000000,101.17,101.9,100.4,101.3,3604541,0
+PM.US,D,20230125,000000,102.5,104.06,102.28,103.42,12289879,0
+PM.US,D,20230126,000000,103.09,104.35,102.45,104.32,4156168,0
+PM.US,D,20230127,000000,104.31,104.45,103.555,103.76,4133437,0
+PM.US,D,20230130,000000,103.32,104.59,103.25,103.83,5358287,0
+PM.US,D,20230131,000000,104.21,104.265,103.3101,104.24,3540413,0
+PM.US,D,20230201,000000,104.5,105.62,104.02,105.39,3791711,0
+PM.US,D,20230202,000000,104.59,104.78,102.8229,103.51,4378923,0
+PM.US,D,20230203,000000,103.7,103.77,101.79,102.59,3530504,0
+PM.US,D,20230206,000000,102.55,102.67,101.66,101.81,2888682,0
+PM.US,D,20230207,000000,100.93,102.36,100.6,102.2,3939175,0
+PM.US,D,20230208,000000,101.18,101.83,101.05,101.29,3875163,0
+PM.US,D,20230209,000000,102.39,103.24,101.3916,102.02,4108289,0
+PM.US,D,20230210,000000,102.17,102.49,100.98,102.36,3692663,0
+PM.US,D,20230213,000000,102.79,103.79,102.56,103.71,3787953,0
+PM.US,D,20230214,000000,103.49,103.57,101.61,101.71,3251430,0
+PM.US,D,20230215,000000,101.47,101.47,100.27,101.11,3035771,0
+PM.US,D,20230216,000000,100.26,101.26,99.05,100.3,2934280,0
+PM.US,D,20230217,000000,100.26,102,99.95,101.82,4433435,0
+PM.US,D,20230221,000000,101.49,101.59,99.67,99.98,3870981,0
+PM.US,D,20230222,000000,99.92,101.22,99.24,99.59,3518053,0
+PM.US,D,20230223,000000,99.73,99.98,98.89,99.83,4327035,0
+PM.US,D,20230224,000000,98.88,99.2056,97.43,98.58,3561624,0
+PM.US,D,20230227,000000,99.08,99.18,97.97,98.17,3862818,0
+PM.US,D,20230228,000000,97.69,98.04,96.54,97.3,4976563,0
+PM.US,D,20230301,000000,99,99.12,97.065,97.51,4220271,0
+PM.US,D,20230302,000000,97.2,98.72,97.16,98.36,3316467,0
+PM.US,D,20230303,000000,98.53,99.34,97.97,99.2,2465694,0
+PM.US,D,20230306,000000,98.95,100.11,98.75,100.1,3524907,0
+PM.US,D,20230307,000000,99.89,100.09,98.39,99.25,3682918,0
+PM.US,D,20230308,000000,99.2,99.89,99.1,99.75,3533085,0
+PM.US,D,20230309,000000,100.34,100.53,98.88,98.96,3775299,0
+PM.US,D,20230310,000000,98.99,99.66,97.96,98.35,3970839,0
+PM.US,D,20230313,000000,98.2,99.79,97.28,97.37,7568807,0
+PM.US,D,20230314,000000,97.69,97.75,96.52,97.35,6141537,0
+PM.US,D,20230315,000000,96,96.4104,94.8041,96.18,7110419,0
+PM.US,D,20230316,000000,96.19,96.19,94.52,95.39,7200335,0
+PM.US,D,20230317,000000,95.23,95.48,93.45,94.79,18801437,0
+PM.US,D,20230320,000000,95.16,96.54,95.14,96.3,5109625,0
+PM.US,D,20230321,000000,96.95,97.37,95.33,95.7,4039610,0
+PM.US,D,20230322,000000,94.49,94.8,92.23,92.37,7748296,0
+PM.US,D,20230323,000000,92.28,92.5,90.21,90.27,5549138,0
+PM.US,D,20230324,000000,90.72,90.99,90.08,90.75,3898085,0
+PM.US,D,20230327,000000,91.66,92.997,91.525,92.6,6061627,0
+PM.US,D,20230328,000000,92.53,94.395,92.53,94.23,4558647,0
+PM.US,D,20230329,000000,94.83,95.37,94.34,94.72,4400079,0
+PM.US,D,20230330,000000,96.81,98.16,96.26,96.62,5053024,0
+PM.US,D,20230331,000000,97.14,97.36,96.685,97.25,3887397,0
+PM.US,D,20230403,000000,97.22,98.41,97.19,97.9,2962829,0
+PM.US,D,20230404,000000,97.55,97.91,96.88,97.54,3064630,0
+PM.US,D,20230405,000000,97.59,98.98,97.57,98.74,4728037,0
+PM.US,D,20230406,000000,98.75,99.91,98.74,99.03,3469537,0
+PM.US,D,20230410,000000,98.6,98.89,98.1,98.57,3254522,0
+PM.US,D,20230411,000000,99.06,99.7,98.58,98.64,2894179,0
+PM.US,D,20230412,000000,98.47,99.51,97.96,98.79,2978044,0
+PM.US,D,20230413,000000,98.86,99.83,98.65,99.75,2978837,0
+PM.US,D,20230414,000000,99.92,100.04,98.96,99.48,2303862,0
+PM.US,D,20230417,000000,99.71,100.04,99.315,99.94,2844553,0
+PM.US,D,20230418,000000,99.85,101.34,99.75,101.33,3071869,0
+PM.US,D,20230419,000000,101.49,101.915,101.1,101.51,4048085,0
+PM.US,D,20230420,000000,96.42,98.85,95.96,96.71,9046415,0
+PM.US,D,20230421,000000,97.94,98.25,96.36,97.77,4927048,0
+PM.US,D,20230424,000000,97.99,98.65,97.51,98.35,4099183,0
+PM.US,D,20230425,000000,98.34,99.4498,98,98.69,4645863,0
+PM.US,D,20230426,000000,98.39,99.11,98.16,98.2,2489556,0
+PM.US,D,20230427,000000,97.87,99.16,97.45,98.82,4131017,0
+PM.US,D,20230428,000000,98.66,100.03,98.37,99.97,3855155,0
+PM.US,D,20230501,000000,99.75,100.79,99.29,99.35,2340760,0
+PM.US,D,20230502,000000,99.06,99.29,95.42,96.91,3814694,0
+PM.US,D,20230503,000000,96.89,97.34,95.82,95.86,3579855,0
+PM.US,D,20230504,000000,95.45,95.67,93.78,94.38,4466145,0
+PM.US,D,20230505,000000,94.5,96,94.19,95.56,2426794,0
+PM.US,D,20230508,000000,95.54,95.8599,95.06,95.56,2278667,0
+PM.US,D,20230509,000000,95.22,96.23,94.4707,95.65,2908234,0
+PM.US,D,20230510,000000,95.92,96.19,94.01,95.1,2667389,0
+PM.US,D,20230511,000000,94.51,95.06,93.77,95.04,3554471,0
+PM.US,D,20230512,000000,95.05,95.19,94.42,95.12,2229495,0
+PM.US,D,20230515,000000,95.39,95.4915,94.51,95,2600097,0
+PM.US,D,20230516,000000,94.71,94.915,93.75,93.86,6273092,0
+PM.US,D,20230517,000000,94.02,94.47,93.12,93.49,5658151,0
+PM.US,D,20230518,000000,92.83,93.04,91.81,92.6,8395395,0
+PM.US,D,20230519,000000,93.12,93.78,93.035,93.19,4027058,0
+PM.US,D,20230522,000000,93.05,93.555,92.68,93.07,3062592,0
+PM.US,D,20230523,000000,93.48,93.69,92.94,92.94,7659580,0
+PM.US,D,20230524,000000,93.02,93.52,92.34,92.35,3737402,0
+PM.US,D,20230525,000000,91.71,91.85,90.63,90.76,5536255,0
+PM.US,D,20230526,000000,91.7,92,90.72,90.84,4777192,0
+PM.US,D,20230530,000000,90.3,90.61,89.09,90.21,7805486,0
+PM.US,D,20230531,000000,90.04,90.58,89.56,90.01,6645026,0
+PM.US,D,20230601,000000,90.14,90.7599,89.62,90.16,4387007,0
+PM.US,D,20230602,000000,90.5,92.02,90.2,91.78,4689663,0
+PM.US,D,20230605,000000,91.49,91.49,89.58,90.05,4470518,0
+PM.US,D,20230606,000000,89.95,91.705,89.88,91.62,4457614,0
+PM.US,D,20230607,000000,91.86,92.405,91.09,92.25,5067836,0
+PM.US,D,20230608,000000,92.5,92.69,91.83,92.17,2712892,0
+PM.US,D,20230609,000000,92.1,92.7,91.7,92.59,3433793,0
+PM.US,D,20230612,000000,92.55,92.86,92.15,92.65,2820661,0
+PM.US,D,20230613,000000,92.54,93.37,92.445,93.3,3403820,0
+PM.US,D,20230614,000000,93.98,94.18,92.85,93.06,3046004,0
+PM.US,D,20230615,000000,93.7,95.02,93.45,94.73,4725211,0
+PM.US,D,20230616,000000,94.75,96.11,94.61,94.89,9547343,0
+PM.US,D,20230620,000000,95.76,96.65,94.79,94.82,5025882,0
+PM.US,D,20230621,000000,95,96.57,94.81,96.35,4877926,0
+PM.US,D,20230622,000000,95.22,96.12,94.685,95.69,5775965,0
+PM.US,D,20230623,000000,95.67,96.85,95.5,96.3,8867067,0
+PM.US,D,20230626,000000,96.22,97.12,95.3,96.77,3825724,0
+PM.US,D,20230627,000000,96.88,97.1195,95.99,96.56,3345599,0
+PM.US,D,20230628,000000,96.16,96.42,95.219,96.2,2976404,0
+PM.US,D,20230629,000000,96.07,97.73,95.95,97.69,3143225,0
+PM.US,D,20230630,000000,97.83,98.21,97.21,97.62,3754940,0
+PM.US,D,20230703,000000,98,98.52,97.41,98.48,2061050,0
+PM.US,D,20230705,000000,97.97,98.08,97.03,97.45,3817795,0
+PM.US,D,20230706,000000,96.48,97.73,96.29,97.5,3092034,0
+PM.US,D,20230707,000000,97.49,98.5,97.24,97.7,4707785,0
+PM.US,D,20230710,000000,97.94,98.53,97.4,97.75,4123136,0
+PM.US,D,20230711,000000,98.11,98.6,97.82,98.6,3419350,0
+PM.US,D,20230712,000000,98.75,99.17,98.62,99,5604995,0
+PM.US,D,20230713,000000,99.27,100.64,99.06,100.49,5405707,0
+PM.US,D,20230714,000000,100.37,100.6682,99.49,99.5,2938467,0
+PM.US,D,20230717,000000,99.15,99.3,97.91,98.95,4730643,0
+PM.US,D,20230718,000000,98.62,99.655,98.265,98.35,5936795,0
+PM.US,D,20230719,000000,98.01,99.44,97.98,98.77,7653858,0
+PM.US,D,20230720,000000,99.78,100.7,98.15,98.18,6553770,0
+PM.US,D,20230721,000000,98.54,98.54,97.21,97.52,4192919,0
+PM.US,D,20230724,000000,97.54,97.93,97.39,97.62,4414536,0
+PM.US,D,20230725,000000,97.24,97.5,95.81,97.19,4042235,0
+PM.US,D,20230726,000000,96.99,98.46,96.58,98.23,3869051,0
+PM.US,D,20230727,000000,98.5,98.955,98.202,98.58,4643200,0
+PM.US,D,20230728,000000,99,99.955,98.49,99.86,3889031,0
+PM.US,D,20230731,000000,99.58,100.18,99.18,99.72,4740608,0
+PM.US,D,20230801,000000,100,100.158,98.22,98.25,3380318,0
+PM.US,D,20230802,000000,97.87,98.44,97.01,97.94,2873634,0
+PM.US,D,20230803,000000,97.74,97.89,97.1,97.42,2309940,0
+PM.US,D,20230804,000000,97.27,97.63,96.1,96.21,2560402,0
+PM.US,D,20230807,000000,96.57,97.7,96.45,97.21,2303340,0
+PM.US,D,20230808,000000,96.81,97.44,96.125,97.15,2433536,0
+PM.US,D,20230809,000000,97.04,97.75,97.01,97.12,1829530,0
+PM.US,D,20230810,000000,97.5,98.41,96.8,96.84,2402398,0
+PM.US,D,20230811,000000,96.53,96.63,95.73,96.16,2642287,0
+PM.US,D,20230814,000000,96.17,96.5,95.72,95.85,2763847,0
+PM.US,D,20230815,000000,95.47,95.47,94.31,94.63,2689853,0
+PM.US,D,20230816,000000,94.43,95.35,93.71,93.99,3222341,0
+PM.US,D,20230817,000000,94.22,94.65,92.87,93.4,3385614,0
+PM.US,D,20230818,000000,93.27,94.66,93.17,94.36,2884628,0
+PM.US,D,20230821,000000,94.36,95.28,94.03,94.33,3093484,0
+PM.US,D,20230822,000000,93.94,94.29,93.305,94.03,2459432,0
+PM.US,D,20230823,000000,94.4,94.4,93.74,94.32,2458877,0
+PM.US,D,20230824,000000,94.07,95.23,93.91,94.08,2714054,0
+PM.US,D,20230825,000000,94.69,95.13,94.05,95.07,2474761,0
+PM.US,D,20230828,000000,95.4,96.07,95.27,95.88,2659440,0
+PM.US,D,20230829,000000,96.03,96.52,95.26,96.25,2457495,0
+PM.US,D,20230830,000000,96.65,96.8083,96.0741,96.76,2574081,0
+PM.US,D,20230831,000000,97,97.45,96,96.06,3098564,0
+PM.US,D,20230901,000000,96.74,96.97,95.08,95.68,2538660,0
+PM.US,D,20230905,000000,95.45,95.71,94.235,94.51,4328073,0
+PM.US,D,20230906,000000,94.15,94.17,93.06,93.55,4690749,0
+PM.US,D,20230907,000000,94.18,94.3871,93.045,93.28,3531066,0
+PM.US,D,20230908,000000,93.41,93.75,92.8,93.67,4132222,0
+PM.US,D,20230911,000000,93.95,94.97,93.86,94.53,2482634,0
+PM.US,D,20230912,000000,94.76,94.96,94.05,94.45,3071060,0
+PM.US,D,20230913,000000,95,95.58,94.6535,95.25,4688400,0
+PM.US,D,20230914,000000,95.44,96.33,95.265,96.31,4214608,0
+PM.US,D,20230915,000000,95.65,96.3149,95.25,95.79,6932697,0
+PM.US,D,20230918,000000,96.35,97.03,95.755,96.96,4557159,0
+PM.US,D,20230919,000000,96.99,97.67,96.65,97.32,3723516,0
+PM.US,D,20230920,000000,97.555,98.52,97.04,97.71,3765065,0
+PM.US,D,20230921,000000,96.73,97.11,95.41,95.92,3591717,0
+PM.US,D,20230922,000000,95.78,95.78,94.28,94.93,4903648,0
+PM.US,D,20230925,000000,93.61,94.24,93.36,93.72,4092924,0
+PM.US,D,20230926,000000,91.91,91.98,90.95,91.07,4184886,0
+PM.US,D,20230927,000000,90.89,91.095,90.07,90.32,4792495,0
+PM.US,D,20230928,000000,91,93.45,90.895,93.05,6933002,0
+PM.US,D,20230929,000000,93.87,93.87,92.24,92.58,5330830,0
+PM.US,D,20231002,000000,92.3,92.76,91.09,91.41,5299601,0
+PM.US,D,20231003,000000,91.02,91.495,90.09,90.27,4129568,0
+PM.US,D,20231004,000000,90.4,91.64,90.28,91.33,4151805,0
+PM.US,D,20231005,000000,91.8,92.33,91.23,91.98,5452598,0
+PM.US,D,20231006,000000,91.15,92.24,90.51,92.17,4987340,0
+PM.US,D,20231009,000000,91.86,92.34,91.28,92.31,2457292,0
+PM.US,D,20231010,000000,93.35,95.39,93.23,94.05,6983681,0
+PM.US,D,20231011,000000,94.34,94.5,92.69,93.15,3604218,0
+PM.US,D,20231012,000000,93.48,93.75,91.2,91.87,3660559,0
+PM.US,D,20231013,000000,91.28,92.36,91.02,92.26,3119261,0
+PM.US,D,20231016,000000,93.02,93.43,92.21,93.12,3683022,0
+PM.US,D,20231017,000000,92.69,93.42,92.26,93.39,2716639,0
+PM.US,D,20231018,000000,93.31,94.015,92.77,93.21,3842954,0
+PM.US,D,20231019,000000,91.46,92.86,90.21,90.73,6693319,0
+PM.US,D,20231020,000000,90.72,93.43,90.72,92.56,5592015,0
+PM.US,D,20231023,000000,92.31,92.35,90.535,90.92,4059560,0
+PM.US,D,20231024,000000,90.44,91.37,90.382,90.83,2915189,0
+PM.US,D,20231025,000000,90.46,91.37,89.93,90.03,4021665,0
+PM.US,D,20231026,000000,89.88,90.28,89.37,89.71,4297836,0
+PM.US,D,20231027,000000,89.32,89.7,87.23,87.47,4321752,0
+PM.US,D,20231030,000000,88.3,89.9,88.213,89.39,3821683,0
+PM.US,D,20231031,000000,89.27,89.45,88.52,89.16,3487115,0
+PM.US,D,20231101,000000,89.56,89.57,88.5372,89.01,4170432,0
+PM.US,D,20231102,000000,89.38,91.035,88.78,90.94,3600149,0
+PM.US,D,20231103,000000,91.5,92.55,91.36,91.52,3929871,0
+PM.US,D,20231106,000000,91.68,91.78,90.78,90.97,5216564,0
+PM.US,D,20231107,000000,91.02,91.55,90.61,91.28,3085161,0
+PM.US,D,20231108,000000,91.29,91.7,90.19,90.2,5185108,0
+PM.US,D,20231109,000000,90.41,90.41,89.6,89.8,5264849,0
+PM.US,D,20231110,000000,90,90.07,88.68,89.7,6008346,0
+PM.US,D,20231113,000000,89.87,90.535,89.425,90,7640233,0
+PM.US,D,20231114,000000,90.45,91.17,90.11,90.4,6202528,0
+PM.US,D,20231115,000000,90.67,91.74,90.31,91.73,6297840,0
+PM.US,D,20231116,000000,91.06,92,90.32,91.28,4579435,0
+PM.US,D,20231117,000000,91.65,92.175,91.04,91.95,3059740,0
+PM.US,D,20231120,000000,91.35,92.48,91.15,92.38,3466673,0
+PM.US,D,20231121,000000,92.67,93.09,92.24,92.8,3211722,0
+PM.US,D,20231122,000000,93.03,93.85,92.56,93.82,3508344,0
+PM.US,D,20231124,000000,94,94.41,93.9,94.34,2080086,0
+PM.US,D,20231127,000000,94.07,94.27,93.54,94.05,3478683,0
+PM.US,D,20231128,000000,94.07,94.4902,93.55,94.15,2456600,0
+PM.US,D,20231129,000000,94.34,94.48,93.43,93.65,2627862,0
+PM.US,D,20231130,000000,94.03,94.03,92.76,93.36,4319411,0
+PM.US,D,20231201,000000,93.33,94.2,93,94.05,3197794,0
+PM.US,D,20231204,000000,93.8,94.79,92.49,92.93,5729745,0
+PM.US,D,20231205,000000,92.52,93.4,91.77,92.54,3606802,0
+PM.US,D,20231206,000000,90.79,91.37,90.15,91.1,5719575,0
+PM.US,D,20231207,000000,91.37,91.47,90.69,91.12,5511906,0
+PM.US,D,20231208,000000,91.33,91.465,90.67,91.31,3877501,0
+PM.US,D,20231211,000000,91.88,93.31,91.88,92.99,4270101,0
+PM.US,D,20231212,000000,92.81,93.015,92.16,92.88,4038258,0
+PM.US,D,20231213,000000,92.88,94.42,91.73,94.4,11392976,0
+PM.US,D,20231214,000000,94.95,96.58,94.67,94.67,8806956,0
+PM.US,D,20231215,000000,94.59,95.3,94.4,94.46,17596707,0
+PM.US,D,20231218,000000,94.92,95.58,94.13,94.88,4606533,0
+PM.US,D,20231219,000000,95.2,95.75,94.89,95.27,3897891,0
+PM.US,D,20231220,000000,93.73,94.07,91.96,91.99,4462047,0
+PM.US,D,20231221,000000,92.28,93.11,92.124,92.83,3617694,0
+PM.US,D,20231222,000000,92.99,93.8,92.69,92.94,2578725,0
+PM.US,D,20231226,000000,92.75,93.66,92.6,93.25,2608361,0
+PM.US,D,20231227,000000,93.19,93.94,93.185,93.78,3717190,0
+PM.US,D,20231228,000000,93.55,94.38,93.445,94.08,3425979,0
+PM.US,D,20231229,000000,94.08,94.32,93.73,94.08,3230377,0
+PM.US,D,20240102,000000,93.82,95.88,93.66,95.56,5038477,0
+PM.US,D,20240103,000000,95.44,95.68,94.7401,95.42,4145236,0
+PM.US,D,20240104,000000,95.78,96.8186,95.56,95.66,5179445,0
+PM.US,D,20240105,000000,95.4,96.03,94.62,95.3,3251813,0
+PM.US,D,20240108,000000,95.89,96.76,95.86,96.29,3828271,0
+PM.US,D,20240109,000000,95.62,95.68,94.782,95.59,4523468,0
+PM.US,D,20240110,000000,95.69,96.3792,93.51,94.47,4837378,0
+PM.US,D,20240111,000000,94.32,95.25,93.845,95.15,4467589,0
+PM.US,D,20240112,000000,95.97,96.41,95.11,95.27,3593178,0
+PM.US,D,20240116,000000,95.16,95.16,94.16,94.51,3304535,0
+PM.US,D,20240117,000000,94.06,94.53,93.37,93.71,2753384,0
+PM.US,D,20240118,000000,93.1,93.48,92.2,93.19,3640801,0
+PM.US,D,20240119,000000,93.48,93.57,91.76,92.32,5893443,0
+PM.US,D,20240122,000000,92.05,93.04,91.83,92.43,5202072,0
+PM.US,D,20240123,000000,90.95,91.99,90.52,91.8,4429310,0
+PM.US,D,20240124,000000,92.03,92.0664,90.85,90.88,5562088,0
+PM.US,D,20240125,000000,91.45,91.785,90.85,91.21,7212576,0
+PM.US,D,20240126,000000,91.75,92.105,90.84,90.85,5935831,0
+PM.US,D,20240129,000000,91.21,91.8,90.9745,91.7,6509102,0
+PM.US,D,20240130,000000,91.34,91.925,90.475,91.76,6120718,0
+PM.US,D,20240131,000000,91.86,91.89,90.79,90.85,7322983,0
+PM.US,D,20240201,000000,91.23,93.29,90.95,93.29,5169319,0
+PM.US,D,20240202,000000,92.75,93.295,91.985,92.99,5035996,0
+PM.US,D,20240205,000000,92.75,92.75,91.54,91.63,4671964,0
+PM.US,D,20240206,000000,91.63,91.8567,91.05,91.66,5160095,0
+PM.US,D,20240207,000000,91.95,92.13,91.225,91.44,4694290,0
+PM.US,D,20240208,000000,89,90.56,88.3,89.01,9260303,0
+PM.US,D,20240209,000000,89,89.43,88.55,89.12,4966440,0
+PM.US,D,20240212,000000,89.12,90.17,89.02,90,4022402,0
+PM.US,D,20240213,000000,89.58,90.1744,88.415,89.19,5935470,0
+PM.US,D,20240214,000000,89.17,89.53,88.775,89.22,5535083,0
+PM.US,D,20240215,000000,89.44,89.5,88.82,88.98,8765655,0
+PM.US,D,20240216,000000,88.88,90.04,88.71,89.65,4382484,0
+PM.US,D,20240220,000000,89.61,89.96,89.13,89.64,4447982,0
+PM.US,D,20240221,000000,89.65,90.69,89.25,90.57,4173086,0
+PM.US,D,20240222,000000,90.18,91.215,89.96,91.19,4161658,0
+PM.US,D,20240223,000000,91.23,91.96,91.035,91.56,3981477,0
+PM.US,D,20240226,000000,91.48,91.52,90.048,90.42,3941477,0
+PM.US,D,20240227,000000,90.42,90.69,89.895,90.18,4503928,0
+PM.US,D,20240228,000000,90.18,90.61,89.74,90.42,3431751,0
+PM.US,D,20240229,000000,90.65,90.78,89.86,89.96,5735752,0
+PM.US,D,20240301,000000,89.83,89.86,88.86,89.83,5093400,0
+PM.US,D,20240304,000000,89.49,90.765,89.17,90.31,4670628,0
+PM.US,D,20240305,000000,90.03,90.9,89.92,90.57,4067706,0
+PM.US,D,20240306,000000,91.23,91.72,90.76,91.09,5166294,0
+PM.US,D,20240307,000000,91.18,91.65,91.1,91.51,2839642,0
+PM.US,D,20240308,000000,91.5,92.93,91.25,92.68,3549556,0
+PM.US,D,20240311,000000,92.91,94.46,92.84,94.41,4291392,0
+PM.US,D,20240312,000000,94.72,95.34,93.8101,94.67,4899826,0
+PM.US,D,20240313,000000,95,95.87,94.9201,95.32,5269812,0
+PM.US,D,20240314,000000,94.86,95,93.055,93.95,6604160,0
+PM.US,D,20240315,000000,92.77,94.87,92.55,94.27,16373155,0
+PM.US,D,20240318,000000,94.1,95.65,93.68,95.33,6144715,0
+PM.US,D,20240319,000000,95.63,95.92,94.92,94.98,6069248,0
+PM.US,D,20240320,000000,93.44,93.945,93.02,93.64,6341977,0
+PM.US,D,20240321,000000,93.7,94.4156,92.16,92.2,8398325,0
+PM.US,D,20240322,000000,92.46,92.52,90.8321,90.88,6126807,0
+PM.US,D,20240325,000000,90.84,91.51,90.8,91.15,8673302,0
+PM.US,D,20240326,000000,91.35,91.46,90.3,90.38,7869975,0
+PM.US,D,20240327,000000,90.79,92.28,90.69,92.23,8796792,0
+PM.US,D,20240328,000000,92.53,92.7,91.55,91.62,5311911,0
+PM.US,D,20240401,000000,91.4,92.45,91.23,91.44,6476723,0
+PM.US,D,20240402,000000,91.43,92.29,91.4,91.82,4861641,0
+PM.US,D,20240403,000000,91.84,92.05,90.94,91,4823865,0
+PM.US,D,20240404,000000,91.59,91.59,90.005,90.1,5469111,0
+PM.US,D,20240405,000000,90.04,90.21,88.96,89.48,5119703,0
+PM.US,D,20240408,000000,89.83,90.42,89.5778,90.32,5302183,0
+PM.US,D,20240409,000000,90.5,91.215,90.41,91.07,5068339,0
+PM.US,D,20240410,000000,89.73,90.03,88.66,89.72,9601805,0
+PM.US,D,20240411,000000,89.9,89.91,88.865,89.43,5931980,0
+PM.US,D,20240412,000000,89.12,89.54,88.66,88.85,5517312,0
+PM.US,D,20240415,000000,89.27,89.6,87.82,88.6,7773987,0
+PM.US,D,20240416,000000,88.6,89.65,88.429,89.5,4617555,0
+PM.US,D,20240417,000000,89.89,90.63,89.3,90.58,4767021,0
+PM.US,D,20240418,000000,90.79,91.23,90.65,91.2,4041675,0
+PM.US,D,20240419,000000,91.54,94.025,91.38,93.81,8707564,0
+PM.US,D,20240422,000000,93.51,94.28,92.94,94.06,8656338,0
+PM.US,D,20240423,000000,94.39,97.71,93.84,97.66,13105528,0
+PM.US,D,20240424,000000,96.8,99.1,95.64,99.02,13572414,0
+PM.US,D,20240425,000000,99.5,99.9,95.945,96.09,7417723,0
+PM.US,D,20240426,000000,95.8,96.62,94.941,95.02,5391012,0
+PM.US,D,20240429,000000,95.05,95.74,95.03,95.6,3510851,0
+PM.US,D,20240430,000000,95.62,95.86,94.42,94.94,6589225,0
+PM.US,D,20240501,000000,94.64,97.23,94.6304,96.05,6462570,0
+PM.US,D,20240502,000000,96.38,97.99,95.88,97.31,5607868,0
+PM.US,D,20240503,000000,97.47,98.03,96.33,97.4,5611928,0
+PM.US,D,20240506,000000,97.76,97.9,96.65,97.45,4517746,0
+PM.US,D,20240507,000000,98,98.41,97.36,97.53,3960351,0
+PM.US,D,20240508,000000,97.55,98.51,97.18,98.25,5784348,0
+PM.US,D,20240509,000000,98.43,99.48,98.19,99.46,3840359,0
+PM.US,D,20240510,000000,99.6,99.99,99.34,99.66,4149342,0
+PM.US,D,20240513,000000,99.98,100.23,99.025,99.29,3853790,0
+PM.US,D,20240514,000000,99.5,100.1399,99.41,99.84,3292760,0
+PM.US,D,20240515,000000,100,100.64,99.84,100.57,3230563,0
+PM.US,D,20240516,000000,100.71,101.46,100.52,100.66,4417444,0
+PM.US,D,20240517,000000,100.94,100.94,99.8,99.83,5307800,0
+PM.US,D,20240520,000000,99.87,100.47,99.422,99.59,5340322,0
+PM.US,D,20240521,000000,99.9,100.81,99.34,100.23,6199576,0
+PM.US,D,20240522,000000,99.53,101.18,99.21,101.07,4407813,0
+PM.US,D,20240523,000000,100.61,100.61,99.205,99.65,4573188,0
+PM.US,D,20240524,000000,100.24,100.79,99.59,99.93,4053913,0
+PM.US,D,20240528,000000,99.34,100.13,99.0475,100.05,3560149,0
+PM.US,D,20240529,000000,99.85,99.99,99.21,99.6,4465027,0
+PM.US,D,20240530,000000,99.69,99.8,98.96,99.41,3875991,0
+PM.US,D,20240531,000000,99.28,101.52,99.28,101.38,7528798,0
+PM.US,D,20240603,000000,101.24,103.18,100.62,102.96,6332707,0
+PM.US,D,20240604,000000,102.91,104.11,102.56,103.79,5080937,0
+PM.US,D,20240605,000000,103.95,104.235,102.98,104.07,5266737,0
+PM.US,D,20240606,000000,104,104.9,103.53,104.24,4847607,0
+PM.US,D,20240607,000000,103.92,104.35,103.56,103.61,2506958,0
+PM.US,D,20240610,000000,103.55,103.88,102.6,103.68,3821639,0
+PM.US,D,20240611,000000,103.48,103.96,102.58,103.82,3751330,0
+PM.US,D,20240612,000000,104.25,104.31,102.24,102.65,4083643,0
+PM.US,D,20240613,000000,102.67,102.67,101.58,101.98,4264375,0
+PM.US,D,20240614,000000,101.95,102.325,101.51,102.2,5643631,0
+PM.US,D,20240617,000000,101.68,102.2,101.23,102.05,4838144,0
+PM.US,D,20240618,000000,99.33,101.87,99.3067,101.24,5990946,0
+PM.US,D,20240620,000000,101.46,101.735,100.6,101.2,4646060,0
+PM.US,D,20240621,000000,99.89,100.5,98.93,99.92,10033099,0
+PM.US,D,20240624,000000,100.19,102.055,99.86,101.87,6487138,0
+PM.US,D,20240625,000000,102,102.16,101.35,102.04,7268321,0
+PM.US,D,20240626,000000,101.47,102.26,101.45,101.96,4321716,0
+PM.US,D,20240627,000000,102.2,102.29,101.09,101.57,4145656,0
+PM.US,D,20240628,000000,101.53,101.76,100.92,101.33,7299472,0
+PM.US,D,20240701,000000,101.98,103.29,101.175,101.25,2906375,0
+PM.US,D,20240702,000000,101.29,101.94,101.11,101.64,3893055,0
+PM.US,D,20240703,000000,101.78,101.93,101.11,101.42,1647837,0
+PM.US,D,20240705,000000,101.15,102.35,100.8,102.12,3569063,0
+PM.US,D,20240708,000000,102.07,102.95,101.85,102.59,6081328,0
+PM.US,D,20240709,000000,102.72,102.9,101.62,101.67,4460097,0
+PM.US,D,20240710,000000,101.76,102.92,101.68,102.76,3089512,0
+PM.US,D,20240711,000000,102.76,105,102.75,105,3952547,0
+PM.US,D,20240712,000000,105.18,106.6299,105,105.95,3541781,0
+PM.US,D,20240715,000000,106,106.13,104.92,105.07,3607006,0
+PM.US,D,20240716,000000,105.23,106.14,104.84,106.1,2731570,0
+PM.US,D,20240717,000000,106.35,108.81,106.35,108.31,5411106,0
+PM.US,D,20240718,000000,107.26,109.18,107.184,107.46,4510489,0
+PM.US,D,20240719,000000,108.19,108.575,106.97,107.12,4819336,0
+PM.US,D,20240722,000000,107.63,107.72,106.76,107.22,5601159,0
+PM.US,D,20240723,000000,109.25,111.36,108,109.56,7560262,0
+PM.US,D,20240724,000000,109.93,111.69,109.37,111.44,7366125,0
+PM.US,D,20240725,000000,111.83,113.68,111.41,113.2,6976925,0
+PM.US,D,20240726,000000,113.2,113.5,112.56,113.36,5381717,0
+PM.US,D,20240729,000000,113.32,114.473,112.43,114.4,4835028,0
+PM.US,D,20240730,000000,114.09,114.83,113.62,114.7,5122843,0
+PM.US,D,20240731,000000,114.2,116.27,113.99,115.16,5519642,0
+PM.US,D,20240801,000000,115.78,117.83,114.91,117.46,7088736,0
+PM.US,D,20240802,000000,118.09,119.06,115.16,117.82,7405946,0
+PM.US,D,20240805,000000,116.92,117.96,113.15,113.56,10890810,0
+PM.US,D,20240806,000000,113.56,115.415,113.2,114.2,6275497,0
+PM.US,D,20240807,000000,114.4,116.425,114.2,115.74,3645019,0
+PM.US,D,20240808,000000,115.17,116.87,114.94,116.29,3548525,0
+PM.US,D,20240809,000000,116.29,116.58,115.62,116.01,3814669,0
+PM.US,D,20240812,000000,116.1,116.77,115.72,116.09,4860454,0
+PM.US,D,20240813,000000,116.13,118.07,115.87,117.91,5328216,0
+PM.US,D,20240814,000000,117.32,118.08,117.09,117.2,4067977,0
+PM.US,D,20240815,000000,117.19,117.95,116.61,117.89,4422255,0
+PM.US,D,20240816,000000,118.11,118.4,117.23,118.06,3707409,0
+PM.US,D,20240819,000000,118.14,118.84,117.95,118.45,3701451,0
+PM.US,D,20240820,000000,118.46,119.1,118.09,118.98,3837898,0
+PM.US,D,20240821,000000,119.17,120.09,118.96,120,4159668,0
+PM.US,D,20240822,000000,120.01,120.21,119.1,120.1,4156337,0
+PM.US,D,20240823,000000,120.1,120.27,119.57,120.15,2896459,0
+PM.US,D,20240826,000000,120.03,121.6,120.03,121.25,3061832,0
+PM.US,D,20240827,000000,121.76,122.545,121.29,122.41,3511787,0
+PM.US,D,20240828,000000,122.65,123.05,121.95,122.57,4430029,0
+PM.US,D,20240829,000000,122.86,122.86,121.76,122.55,3619544,0
+PM.US,D,20240830,000000,122.73,123.45,122.32,123.29,5602949,0
+PM.US,D,20240903,000000,123.57,126.185,123.21,125.71,6352596,0
+PM.US,D,20240904,000000,126,127.41,125.29,126.61,5340838,0
+PM.US,D,20240905,000000,126.88,127.45,125.03,125.18,5638231,0
+PM.US,D,20240906,000000,125.06,126.445,125,125.81,8412610,0
+PM.US,D,20240909,000000,125.72,128.22,125.72,127.45,4497526,0
+PM.US,D,20240910,000000,127.36,127.91,125.63,126.75,4922075,0
+PM.US,D,20240911,000000,126.5,126.5,124.22,125.26,4506307,0
+PM.US,D,20240912,000000,125,125.5,123.3,124.65,6055795,0
+PM.US,D,20240913,000000,124.92,125.87,124.46,125.62,3779628,0
+PM.US,D,20240916,000000,126.15,126.99,125.34,125.97,5549552,0
+PM.US,D,20240917,000000,124.8,125.08,122.07,123.23,6344954,0
+PM.US,D,20240918,000000,122.91,123,120.39,120.96,9398566,0
+PM.US,D,20240919,000000,120.6,120.755,119.4,119.74,7688559,0
+PM.US,D,20240920,000000,119.5,120.85,119.16,120.79,18374398,0
+PM.US,D,20240923,000000,120.93,121.6,120.42,121.09,4638986,0
+PM.US,D,20240924,000000,120.42,121.57,120.13,121.21,4056879,0
+PM.US,D,20240925,000000,121.9,122.76,121.04,121.69,6473964,0
+PM.US,D,20240926,000000,120.2,121.4325,119.695,120.85,6350876,0
+PM.US,D,20240927,000000,121.12,121.49,120.56,120.62,6046633,0
+PM.US,D,20240930,000000,121.25,121.77,120.55,121.4,6948421,0
+PM.US,D,20241001,000000,121.5,121.96,120.33,120.59,5466105,0
+PM.US,D,20241002,000000,120.3,120.37,119.27,119.6,3425069,0
+PM.US,D,20241003,000000,119.27,119.6,117.8,118.38,4523227,0
+PM.US,D,20241004,000000,117.74,119.11,117.53,119.1,4124746,0
+PM.US,D,20241007,000000,118.91,118.96,118.28,118.91,5110318,0
+PM.US,D,20241008,000000,119.24,119.58,118.25,118.8,3522076,0
+PM.US,D,20241009,000000,118.81,120.285,118.71,120.18,3212432,0
+PM.US,D,20241010,000000,120.62,121.58,119.125,119.39,3606720,0
+PM.US,D,20241011,000000,119.65,120.17,119.03,120.1,2630090,0
+PM.US,D,20241014,000000,120.01,120.39,119.58,120.08,3719421,0
+PM.US,D,20241015,000000,120.28,121.32,120.03,120.42,5496927,0
+PM.US,D,20241016,000000,120.13,120.99,119.81,120.89,2794279,0
+PM.US,D,20241017,000000,120.9,121.06,119.825,120.14,2929199,0
+PM.US,D,20241018,000000,120.06,120.76,119.25,120.21,4046070,0
+PM.US,D,20241021,000000,120.19,120.44,118.52,118.96,5595527,0
+PM.US,D,20241022,000000,123.32,131.97,123.22,131.41,14411776,0
+PM.US,D,20241023,000000,129.98,131.41,129.0301,131.41,6993514,0
+PM.US,D,20241024,000000,131.89,132.905,131.34,132.8,5378860,0
+PM.US,D,20241025,000000,133.015,133.27,129.57,129.86,3888565,0
+PM.US,D,20241028,000000,129.625,130.54,128.74,130.5,5526043,0
+PM.US,D,20241029,000000,130.3,132.13,130.12,131.57,5500599,0
+PM.US,D,20241030,000000,131.57,132.3,131,132.11,4385847,0
+PM.US,D,20241031,000000,132.25,134.15,131.87,132.7,5666642,0
+PM.US,D,20241101,000000,132.66,133.27,130.33,130.65,5833198,0
+PM.US,D,20241104,000000,131.23,131.64,129.68,130.33,3915958,0
+PM.US,D,20241105,000000,130.73,132.33,130.27,132.19,3333533,0
+PM.US,D,20241106,000000,132.975,132.975,125.14,125.31,10223000,0
+PM.US,D,20241107,000000,126.53,126.895,123.68,123.78,10545473,0
+PM.US,D,20241108,000000,124.45,126.82,123.555,126.24,6365289,0
+PM.US,D,20241111,000000,125.91,126.974,124.8,124.95,5101656,0
+PM.US,D,20241112,000000,125.2,125.8952,123.85,124.22,3837081,0
+PM.US,D,20241113,000000,124.8,126.42,124.21,125.24,4936218,0
+PM.US,D,20241114,000000,123.8264,128.36,123.8264,128.2,6851833,0
+PM.US,D,20241115,000000,128.49,130.15,128.34,128.59,9066012,0
+PM.US,D,20241118,000000,129.54,131.96,128.81,131.72,4907141,0
+PM.US,D,20241119,000000,131.3,131.42,128.78,129.54,5482561,0
+PM.US,D,20241120,000000,129.775,131.24,128.8,130.39,4172863,0
+PM.US,D,20241121,000000,130.475,132.12,130.41,131.21,3605103,0
+PM.US,D,20241122,000000,131.63,131.81,129.83,129.99,4108284,0
+PM.US,D,20241125,000000,130.8,131.1,129.16,130.71,4364140,0
+PM.US,D,20241126,000000,130.73,132.94,130.53,132.28,3462758,0
+PM.US,D,20241127,000000,132.68,133.42,131.73,131.82,4054058,0
+PM.US,D,20241129,000000,131.74,133.24,131.43,133.06,3255638,0
+PM.US,D,20241202,000000,132.49,132.79,130.76,131.02,4136777,0
+PM.US,D,20241203,000000,131.65,131.95,129.29,129.69,4739409,0
+PM.US,D,20241204,000000,130.51,130.85,128.92,130.48,4661252,0
+PM.US,D,20241205,000000,131.265,133.2,130.965,132.49,4186259,0
+PM.US,D,20241206,000000,132.195,132.195,130.41,130.56,4212554,0
+PM.US,D,20241209,000000,130.3,131.07,127.91,128.71,4759574,0
+PM.US,D,20241210,000000,128.05,129.5,127.73,128.98,3791059,0
+PM.US,D,20241211,000000,129.7,129.75,126.33,126.82,10141586,0
+PM.US,D,20241212,000000,127.73,128,126.36,127,5144717,0
+PM.US,D,20241213,000000,126.685,127.8,126.09,126.62,3233184,0
+PM.US,D,20241216,000000,127.235,127.47,125.83,125.94,5439221,0
+PM.US,D,20241217,000000,125.47,126.56,125.28,126.04,5276020,0
+PM.US,D,20241218,000000,125.23,125.84,124.46,124.55,4719804,0
+PM.US,D,20241219,000000,124.38,124.69,122.04,122.17,6985437,0
+PM.US,D,20241220,000000,122.405,124.77,122.21,124.22,10267415,0
+PM.US,D,20241223,000000,123.76,123.98,122.06,123.78,3697120,0
+PM.US,D,20241224,000000,123.55,124.1,122.56,122.91,2806600,0
+PM.US,D,20241226,000000,121.65,122.32,121.2,121.71,2425601,0
+PM.US,D,20241227,000000,121.65,121.98,120.902,121.45,3923537,0
+PM.US,D,20241230,000000,121.07,121.21,119.33,120.01,3336383,0
+PM.US,D,20241231,000000,120.16,120.83,119.95,120.35,4397852,0
+PM.US,D,20250102,000000,120.5,122.14,120.245,121.1,3391338,0
+PM.US,D,20250103,000000,121.5,122.32,121.14,122.02,3350210,0
+PM.US,D,20250106,000000,122.13,122.92,120.67,121,4993775,0
+PM.US,D,20250107,000000,121.0412,121.905,120.64,121.4,4933324,0
+PM.US,D,20250108,000000,120.97,121.92,120,121.86,3569406,0
+PM.US,D,20250110,000000,119.9554,120.64,116.98,117.15,5365207,0
+PM.US,D,20250113,000000,117.235,117.77,116.12,117.55,5676941,0
+PM.US,D,20250114,000000,117.72,118.57,117.2828,118.47,3942635,0
+PM.US,D,20250115,000000,117.915,119.19,117.18,118.51,5374163,0
+PM.US,D,20250116,000000,118.84,120.46,118.31,119.8,7855793,0
+PM.US,D,20250117,000000,119.85,122.19,119.3,121.59,5170141,0
+PM.US,D,20250121,000000,122.22,124.1913,122.22,123.81,5963622,0
+PM.US,D,20250122,000000,123.22,123.55,122.37,122.89,4431317,0
+PM.US,D,20250123,000000,123.05,125.48,122.76,125.43,5375315,0
+PM.US,D,20250124,000000,125.575,127.41,125.53,127.28,3685981,0
+PM.US,D,20250127,000000,129.16,131.36,128.625,130.43,7645006,0
+PM.US,D,20250128,000000,129.32,131.0891,128.315,128.96,5102078,0
+PM.US,D,20250129,000000,129.327,130.725,129.18,129.59,3869388,0
+PM.US,D,20250130,000000,129.785,130.49,129.05,130.32,3241825,0
+PM.US,D,20250131,000000,129.745,131.16,129.51,130.2,5331372,0
+PM.US,D,20250203,000000,129,131.04,128.25,130.39,5633346,0
+PM.US,D,20250204,000000,131.13,131.165,129.91,130.39,5237819,0
+PM.US,D,20250205,000000,130.8,131.52,130.31,130.98,8403538,0
+PM.US,D,20250206,000000,145.94,146.78,140.02,145.32,13752965,0
+PM.US,D,20250207,000000,145.5,145.65,143.8,144.41,7207817,0
+PM.US,D,20250210,000000,144,146.7,143.41,146.57,5900142,0
+PM.US,D,20250211,000000,146.57,148.53,145.5,147.98,4989937,0
+PM.US,D,20250212,000000,146.66,150.24,146.5,149.89,5269208,0
+PM.US,D,20250213,000000,149.155,149.97,148.03,149.18,5758644,0
+PM.US,D,20250214,000000,149,151.22,148.15,150.46,4778248,0
+PM.US,D,20250218,000000,149.75,150.76,148.65,148.8,7986891,0
+PM.US,D,20250219,000000,148.825,149.96,147.51,149.8,7052168,0
+PM.US,D,20250220,000000,148.53,152.529,148.34,151.57,7431453,0
+PM.US,D,20250221,000000,151.12,154.64,150.96,154.4,7117180,0
+PM.US,D,20250224,000000,154.3,156.63,154.1834,156.28,8687712,0
+PM.US,D,20250225,000000,157.1545,158.23,155.91,157.42,9348380,0
+PM.US,D,20250226,000000,157.315,158.39,154.28,154.74,6865109,0
+PM.US,D,20250227,000000,155.085,155.9,153.55,154.02,6073211,0
+PM.US,D,20250228,000000,155.165,156.04,153.33,155.28,9655101,0
+PM.US,D,20250303,000000,154.5,158.85,154,158.79,5458987,0
+PM.US,D,20250304,000000,158.48,159.51,153.81,153.95,6243165,0
+PM.US,D,20250305,000000,153.24,154.95,152.65,153.14,4239751,0
+PM.US,D,20250306,000000,152.885,154.11,151.64,153.55,5354323,0
+PM.US,D,20250307,000000,153.45,153.91,150.43,150.95,7932452,0
+PM.US,D,20250310,000000,151.245,151.66,149.6486,150.59,11848675,0
+PM.US,D,20250311,000000,150.875,153.625,150.14,152.1,5787235,0
+PM.US,D,20250312,000000,151.955,152.55,150.31,151.32,5180819,0
+PM.US,D,20250313,000000,150.15,152.76,150.15,150.49,6258837,0
+PM.US,D,20250314,000000,150.49,152.02,149.8,151.88,5541496,0
+PM.US,D,20250317,000000,153.84,155.73,152.13,155.71,6680746,0
+PM.US,D,20250318,000000,155.735,157,153.59,153.84,8021673,0
+PM.US,D,20250319,000000,153.925,154.51,152.22,154.29,4202294,0
+PM.US,D,20250320,000000,152.655,153.04,151.4601,152.47,5016230,0
+PM.US,D,20250321,000000,152.23,152.68,150.35,151.48,11194916,0
+PM.US,D,20250324,000000,151.955,152.98,150.7401,151.55,6070419,0
+PM.US,D,20250325,000000,151.69,152.38,150.1,152.21,3797182,0
+PM.US,D,20250326,000000,152,154.77,151.955,154.33,4320438,0
+PM.US,D,20250327,000000,154.395,155.76,154.01,155.01,4398623,0
+PM.US,D,20250328,000000,155.5,156.11,153.54,155.16,4333600,0
+PM.US,D,20250331,000000,156.08,159.35,156,158.73,8395743,0
+PM.US,D,20250401,000000,158.675,158.675,156.74,158.09,4429432,0
+PM.US,D,20250402,000000,158.205,158.37,154.715,156.17,3888985,0
+PM.US,D,20250403,000000,158.25,163.08,158.25,162.07,10581525,0
+PM.US,D,20250404,000000,162,162,150.09,150.62,11951732,0
+PM.US,D,20250407,000000,148.4,152.83,145.08,151.23,9984253,0
+PM.US,D,20250408,000000,152.59,153.29,146.8,149.23,9018195,0
+PM.US,D,20250409,000000,148.11,152.94,146.15,151.8,10278455,0
+PM.US,D,20250410,000000,152.51,153.73,149.08,151.17,7818171,0
+PM.US,D,20250411,000000,151.53,155.275,151.3,153.89,6460909,0
+PM.US,D,20250414,000000,155.44,158.23,154.355,157.59,5904784,0
+PM.US,D,20250415,000000,158.64,161.04,156.845,160.09,6007403,0
+PM.US,D,20250416,000000,161.35,162.16,159.0701,160.48,8296057,0
+PM.US,D,20250417,000000,161.3,165,161.3,163.21,7546403,0
+PM.US,D,20250421,000000,163.605,164.05,159.17,162.18,7264753,0
+PM.US,D,20250422,000000,163.155,164.69,161.925,164.11,9509697,0
+PM.US,D,20250423,000000,168.94,171.63,166.08,168.11,9084743,0
+PM.US,D,20250424,000000,168.33,170.51,166.46,170.07,8564916,0
+PM.US,D,20250425,000000,170.75,171.36,168.78,170.24,7755789,0
+PM.US,D,20250428,000000,170.29,170.52,168.14,169.17,6153252,0
+PM.US,D,20250429,000000,168.07,171.1,167.77,170.26,5346726,0
+PM.US,D,20250430,000000,171.54,172.025,169.02,171.36,6454424,0
+PM.US,D,20250501,000000,169.73,171.07,168.89,170.05,4885894,0
+PM.US,D,20250502,000000,170.25,171.49,169.75,170.86,4451101,0
+PM.US,D,20250505,000000,171.18,173.72,170,173.19,4545056,0
+PM.US,D,20250506,000000,172.78,174.21,172.16,174.08,4081962,0
+PM.US,D,20250507,000000,173.51,176.49,173.1501,175.36,6685581,0
+PM.US,D,20250508,000000,174.25,174.9599,170.28,172,5635081,0
+PM.US,D,20250509,000000,171.495,171.71,169.38,169.7,4733523,0
+PM.US,D,20250512,000000,165.64,166.595,162.37,164.83,10006643,0
+PM.US,D,20250513,000000,165.12,165.285,163.6,163.82,5941147,0
+PM.US,D,20250514,000000,163.36,165.62,162.93,164.03,4953232,0
+PM.US,D,20250515,000000,165.21,169.6,164.95,169.14,4959484,0
+PM.US,D,20250516,000000,169.25,170.6,168.3672,170.44,3803524,0
+PM.US,D,20250519,000000,170.99,173.39,170.51,173.17,3879733,0
+PM.US,D,20250520,000000,173,174.6,172.745,174.12,3787663,0
+PM.US,D,20250521,000000,173.625,175.34,173.625,174.64,6245257,0
+PM.US,D,20250522,000000,174.75,176.22,173.16,175.23,4768873,0
+PM.US,D,20250523,000000,175.68,178.7,175.68,178.19,6164742,0
+PM.US,D,20250527,000000,178.185,179.83,177.51,179.23,5847979,0
+PM.US,D,20250528,000000,178.0151,179.46,177.88,178.79,3286494,0
+PM.US,D,20250529,000000,176.52,178.18,174.93,177.87,5727518,0
+PM.US,D,20250530,000000,178,181.36,177.58,180.59,8506065,0
+PM.US,D,20250602,000000,180,182.83,179.51,182.75,4627400,0
+PM.US,D,20250603,000000,182.2,183.94,179.4203,182.37,4940468,0
+PM.US,D,20250604,000000,182.33,182.61,178.28,180.66,5684894,0
+PM.US,D,20250605,000000,181.235,182.59,179.91,181.96,3571074,0
+PM.US,D,20250606,000000,181.57,182.5199,181.0399,181.73,2647603,0
+PM.US,D,20250609,000000,181.22,181.22,178.77,180.63,3114520,0
+PM.US,D,20250610,000000,180.32,181.29,178.8,179.03,3225683,0
+PM.US,D,20250611,000000,179.055,183.42,178.6,183.37,3947251,0
+PM.US,D,20250612,000000,183.5,184.1,181.63,184.1,5621338,0
+PM.US,D,20250613,000000,184.555,185.16,183.26,184.33,5505836,0
+PM.US,D,20250616,000000,183.91,186.69,181.56,183.29,5187964,0
+PM.US,D,20250617,000000,182.67,184.54,181.63,183.46,7428021,0
+PM.US,D,20250618,000000,183.82,184.595,182.34,182.61,6063488,0
+PM.US,D,20250620,000000,182.22,183.5,181.71,183.29,10765214,0
+PM.US,D,20250623,000000,183.97,185.4659,183.3,184.95,4308734,0
+PM.US,D,20250624,000000,184.68,184.97,183.7,184.49,3184324,0
+PM.US,D,20250625,000000,183.31,183.7,179.18,179.6,5112988,0
+PM.US,D,20250626,000000,180.755,181.19,179.33,180.66,5847492,0
+PM.US,D,20250627,000000,178.82,181.3,178.2,181.03,7053309,0
+PM.US,D,20250630,000000,180.7,182.47,180.03,182.13,5254132,0
+PM.US,D,20250701,000000,182.42,183.83,176.35,177.53,5176668,0
+PM.US,D,20250702,000000,176.35,178.12,175.13,175.91,5572576,0
+PM.US,D,20250703,000000,175.9,178.88,175.3,178.88,2734143,0
+PM.US,D,20250707,000000,179.36,181.47,178.235,181.2,4653668,0
+PM.US,D,20250708,000000,179.78,181,177.15,177.72,4177748,0
+PM.US,D,20250709,000000,179.6,179.6,176.3,177.98,3821291,0
+PM.US,D,20250710,000000,178.06,181.14,176.95,180.99,5212310,0
+PM.US,D,20250711,000000,179.625,180.22,178.09,179.91,3430706,0
+PM.US,D,20250714,000000,181,181.4999,179.4,180.75,5598598,0
+PM.US,D,20250715,000000,180.56,181.38,179.29,180.92,4323794,0
+PM.US,D,20250716,000000,180.66,183.99,179.25,183.27,5382592,0
+PM.US,D,20250717,000000,183.03,183.32,178.155,179.17,6941389,0
+PM.US,D,20250718,000000,179.3,179.65,178.11,178.73,4650547,0
+PM.US,D,20250721,000000,178.2,181.31,177.54,180.48,5126696,0
+PM.US,D,20250722,000000,169.615,170.2,162.74,165.27,19831815,0
+PM.US,D,20250723,000000,163,165.45,161.24,164.67,9895122,0
+PM.US,D,20250724,000000,164.935,164.935,160.52,161.08,7238997,0
+PM.US,D,20250725,000000,161.66,163.05,160.73,160.92,4544616,0
+PM.US,D,20250728,000000,159.0566,160.6,155.7,157.77,8676890,0
+PM.US,D,20250729,000000,158.51,162.855,157.83,162.75,9429109,0
+PM.US,D,20250730,000000,162.535,164.5,162.06,162.17,7778721,0
+PM.US,D,20250731,000000,161.79,165.07,161.0712,164.05,10607179,0
+PM.US,D,20250801,000000,165.35,167.93,162.89,162.96,7554064,0
+PM.US,D,20250804,000000,163.355,164.71,162.34,162.99,5187648,0
+PM.US,D,20250805,000000,162.94,165.1138,162.7201,164.14,4643336,0
+PM.US,D,20250806,000000,165.4,168.37,164.26,166.99,5915505,0
+PM.US,D,20250807,000000,166.94,168.55,166.1,168.17,3475946,0
+PM.US,D,20250808,000000,168.1,170.8,167.97,170.18,3774417,0
+PM.US,D,20250811,000000,170.725,171.22,166.39,170.32,5350023,0
+PM.US,D,20250812,000000,170.17,171,167.78,168.6,5444310,0
+PM.US,D,20250813,000000,168.155,168.35,164.56,165.88,5021270,0
+PM.US,D,20250814,000000,165.5,167.35,164.64,165.27,3295191,0
+PM.US,D,20250815,000000,165.27,166.815,164.19,166.19,4027696,0
+PM.US,D,20250818,000000,165.895,167.295,165.38,166.6,3769710,0
+PM.US,D,20250819,000000,166.35,169.09,166.3,168.77,4114096,0
+PM.US,D,20250820,000000,170,173.17,169.2143,172.85,5089210,0
+PM.US,D,20250821,000000,173.068,174.88,172.75,174.49,4397952,0
+PM.US,D,20250822,000000,174.99,175.23,170.05,171.75,4761077,0
+PM.US,D,20250825,000000,171.77,171.94,166.83,167.37,4872841,0
+PM.US,D,20250826,000000,167.275,167.58,165.5268,166.68,5855005,0
+PM.US,D,20250827,000000,166,166.02,163.93,164.19,5164378,0
+PM.US,D,20250828,000000,164.055,166.27,161.96,165.77,7297930,0
+PM.US,D,20250829,000000,166.41,167.29,165.17,167.13,5358271,0
+PM.US,D,20250902,000000,166.44,168.04,163.38,167.4,6013482,0
+PM.US,D,20250903,000000,165.14,166.9,161.156,163.22,7329584,0
+PM.US,D,20250904,000000,162.11,164.5,159.7873,161.15,7839526,0
+PM.US,D,20250905,000000,161.475,162.06,160.07,161.55,4056764,0
+PM.US,D,20250908,000000,161.775,162.79,159.57,162.72,6056133,0
+PM.US,D,20250909,000000,162.365,165.04,161.1,164.74,3845791,0
+PM.US,D,20250910,000000,164.72,165.83,164.02,165.31,3979495,0
+PM.US,D,20250911,000000,165.64,169.86,165.195,167.9,4800320,0
+PM.US,D,20250912,000000,167.33,168.795,165.1,166.11,3691499,0
+PM.US,D,20250915,000000,165.505,165.505,161.47,161.64,5584124,0
+PM.US,D,20250916,000000,162.04,164.37,161.43,162.96,6281426,0
+PM.US,D,20250917,000000,163.52,167.08,163.34,166.3,5591208,0
+PM.US,D,20250918,000000,163.69,164.72,161.12,161.76,6547651,0
+PM.US,D,20250919,000000,162.28,163.795,161.33,162.95,10489017,0
+PM.US,D,20250922,000000,162.275,163.46,159.91,161.98,5735309,0
+PM.US,D,20250923,000000,161.78,164.17,161.01,163.77,4622158,0
+PM.US,D,20250924,000000,163.5,164.82,162.76,163,6373388,0
+PM.US,D,20250925,000000,164.4425,165.26,163.32,164,4295568,0
+PM.US,D,20250926,000000,164.64,164.97,163,164.89,3736176,0
+PM.US,D,20250929,000000,164.525,164.99,162.5,162.99,6954139,0
+PM.US,D,20250930,000000,162.87,163.6,161.69,162.2,6401189,0
+PM.US,D,20251001,000000,162.8,164.06,158.45,160.86,8633674,0
+PM.US,D,20251002,000000,160.54,162.125,157.56,157.91,6929975,0
+PM.US,D,20251003,000000,155.0931,156.4,151.15,153.27,11151497,0
+PM.US,D,20251006,000000,152.19,153.65,150.88,153.54,7071707,0
+PM.US,D,20251007,000000,153.5,155.14,152.31,154.55,6789297,0
+PM.US,D,20251008,000000,154.44,155.34,152.17,155.27,6368526,0
+PM.US,D,20251009,000000,155.235,156.88,153.505,156.85,4455569,0
+PM.US,D,20251010,000000,157.37,161.54,156.96,160.47,6542779,0
+PM.US,D,20251013,000000,158.75,159.53,156.61,159.47,5684527,0
+PM.US,D,20251014,000000,158.425,161.15,157.94,159.07,6199221,0
+PM.US,D,20251015,000000,157.79,159.9485,157.45,157.73,4683588,0
+PM.US,D,20251016,000000,158.28,158.69,155.68,155.98,5110016,0
+PM.US,D,20251017,000000,157.105,158.975,156.87,158.06,5371888,0
+PM.US,D,20251020,000000,158.2,160.7,157.18,158.06,7779225,0
+PM.US,D,20251021,000000,154.478,155.925,142.33,152,28418144,0
+PM.US,D,20251022,000000,151.97,156.96,151,156.86,12741403,0
+PM.US,D,20251023,000000,157.94,159.11,156.35,157.7,8147392,0
+PM.US,D,20251024,000000,158.22,158.62,157.38,157.62,6303796,0
+PM.US,D,20251027,000000,156.5276,156.855,152.93,153.21,10233700,0
+PM.US,D,20251028,000000,153,153.08,148.14,149.81,7725465,0
+PM.US,D,20251029,000000,149.24,150.14,146.39,146.77,7637094,0
+PM.US,D,20251030,000000,146.83,147.43,145.04,145.76,5747924,0
+PM.US,D,20251031,000000,145.31,145.54,143.17,144.33,6200287,0
+PM.US,D,20251103,000000,143.5,145.12,142.11,144.6,5056060,0
+PM.US,D,20251104,000000,145.76,147.77,144.22,147.66,5712896,0
+PM.US,D,20251105,000000,148.19,150.43,147.25,148.4,5928412,0
+PM.US,D,20251106,000000,148.46,150.88,147.34,149.9,7315072,0
+PM.US,D,20251107,000000,150.85,153.52,149.37,153.39,7365241,0
+PM.US,D,20251110,000000,152.1,155.16,151.35,155.07,4976851,0
+PM.US,D,20251111,000000,155.5,157.51,155.2737,156.8,3570358,0
+PM.US,D,20251112,000000,156.25,157.35,155.5,155.56,4782251,0
+PM.US,D,20251113,000000,155.46,156.06,153,155.15,5293641,0
+PM.US,D,20251114,000000,155.23,155.55,152.82,155.43,3529744,0
+PM.US,D,20251117,000000,154.75,154.92,151.77,152.76,4709003,0
+PM.US,D,20251118,000000,154.115,157.615,152.81,155.85,5144077,0
+PM.US,D,20251119,000000,155.2,156.67,154,155.61,4343181,0
+PM.US,D,20251120,000000,155.49,156.29,154.13,155.65,4021151,0
+PM.US,D,20251121,000000,156.27,157.79,154.41,155.24,6834619,0
+PM.US,D,20251124,000000,154.01,155.17,150.085,151.06,13674836,0
+PM.US,D,20251125,000000,152.568,158.23,152.4,157.41,7287064,0
+PM.US,D,20251126,000000,157.865,158.22,156.2901,156.49,4172243,0
+PM.US,D,20251128,000000,155.85,157.53,155.3,157.48,1878279,0
+PM.US,D,20251201,000000,157.36,157.9899,155.51,156.15,3454052,0
+PM.US,D,20251202,000000,155.75,156.38,153.43,154.62,4771449,0
+PM.US,D,20251203,000000,154.94,155.56,151.555,151.71,3827162,0
+PM.US,D,20251204,000000,151.24,151.71,146.35,148.58,8566632,0
+PM.US,D,20251205,000000,148.02,148.92,147.3,147.81,5456486,0
+PM.US,D,20251208,000000,147.655,149.87,146.65,148.29,6657845,0
+PM.US,D,20251209,000000,149.01,150.89,148.03,150.37,5065196,0
+PM.US,D,20251210,000000,150.1,150.585,148.205,149.77,9023093,0
+PM.US,D,20251211,000000,151,152.6427,150.415,150.95,4130225,0
+PM.US,D,20251212,000000,151.06,153.72,149.51,153.65,5781767,0
+PM.US,D,20251215,000000,154.1,159.27,153.525,158.41,7020498,0
+PM.US,D,20251216,000000,158.98,159.865,157.48,157.95,5953695,0
+PM.US,D,20251217,000000,157.91,159.56,156.77,158.61,8460974,0
+PM.US,D,20251218,000000,158.1,159.01,156.49,157.31,5386444,0
+PM.US,D,20251219,000000,157.24,159.85,156.65,156.84,18081290,0
+PM.US,D,20251222,000000,157.01,161.18,156.99,159.7,7391483,0
+PM.US,D,20251223,000000,159.7,162.315,159.27,162.06,4728444,0
+PM.US,D,20251224,000000,162.25,163.7,161.9175,162.64,1754444,0
+PM.US,D,20251226,000000,161.26,162.62,160.89,161.05,3795267,0
+PM.US,D,20251229,000000,161.05,162.28,160.28,161.94,3626725,0
+PM.US,D,20251230,000000,161.7,162.38,161.17,161.95,2900247,0
+PM.US,D,20251231,000000,161.49,161.9899,160.29,160.4,2590539,0
+PM.US,D,20260102,000000,160.21,162.15,159.21,160.3,3938123,0
+PM.US,D,20260105,000000,158.94,160.45,155.3,159.86,8234429,0
+PM.US,D,20260106,000000,159.69,160.2,155.14,155.16,5223417,0
+PM.US,D,20260107,000000,155.01,156.42,153.705,155.15,6114314,0
+PM.US,D,20260108,000000,155.53,159.43,155.505,158.81,3668199,0
+PM.US,D,20260109,000000,159.24,162.78,159.18,162.61,4371146,0
+PM.US,D,20260112,000000,162.85,165.325,162.33,165.16,6045155,0
+PM.US,D,20260113,000000,164.41,166.76,163.308,165.85,3983222,0
+PM.US,D,20260114,000000,166.65,171.33,166.565,171.08,6383354,0
+PM.US,D,20260115,000000,170.375,174.01,170.0302,172.56,4997237,0
+PM.US,D,20260116,000000,171.51,174.28,170.77,173.62,5068244,0
+PM.US,D,20260120,000000,171,171.62,166.99,167.18,5942670,0
+PM.US,D,20260121,000000,167.475,169.02,163.1345,168.81,5897755,0
+PM.US,D,20260122,000000,169.08,170.16,167,170.05,4060497,0
+PM.US,D,20260123,000000,170.05,173.25,168.74,173.02,5035961,0
+PM.US,D,20260126,000000,173.5,176.08,173.1132,175.76,5300359,0
+PM.US,D,20260127,000000,175.885,179.31,174.67,178.88,3887715,0
+PM.US,D,20260128,000000,178.4,181,177.3824,178.59,4399144,0
+PM.US,D,20260129,000000,178.71,180.25,177.025,177.89,7578894,0
+PM.US,D,20260130,000000,177.34,180.09,175.1438,179.44,8239609,0
+PM.US,D,20260202,000000,179.84,180.86,177.13,179.94,6387051,0
+PM.US,D,20260203,000000,179.95,181.77,176.84,177,8389823,0
+PM.US,D,20260204,000000,179.26,180.45,177.31,180.39,8063892,0
+PM.US,D,20260205,000000,182.355,184.4,180.655,182,7392257,0
+PM.US,D,20260206,000000,179.83,186.55,178.0001,182.81,8571818,0
+PM.US,D,20260209,000000,182.25,183.85,178.5801,181.83,5384323,0
+PM.US,D,20260210,000000,181.68,183.31,179.71,182.69,4114493,0
+PM.US,D,20260211,000000,181.965,188.35,181.965,186.27,6572747,0
+PM.US,D,20260212,000000,186.29,190.98,185.865,188.95,5567664,0
+PM.US,D,20260213,000000,188.04,190.25,186.805,187.51,3770609,0
+PM.US,D,20260217,000000,187.56,187.56,183.3,183.65,4809596,0
+PM.US,D,20260218,000000,184.625,185,182.15,182.67,3548647,0
diff --git a/daily/us/nyse stocks/2/pmja.us.txt b/daily/us/nyse stocks/2/pmja.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a88fc39c782008b838e7ddcec7b6423b69143f9e
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmja.us.txt	
@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMJA.US,D,20250103,000000,25.1,25.105,25.02,25.0637,800,0
+PMJA.US,D,20250106,000000,25.12,25.12,25.088,25.088,230,0
+PMJA.US,D,20250107,000000,25.1,25.1,25.04,25.04,300,0
+PMJA.US,D,20250108,000000,25.09,25.09,25.0511,25.0511,3430,0
+PMJA.US,D,20250110,000000,24.995,24.995,24.9792,24.9792,3659,0
+PMJA.US,D,20250113,000000,24.97,24.9798,24.97,24.9798,352,0
+PMJA.US,D,20250114,000000,25,25,24.9858,24.9858,105,0
+PMJA.US,D,20250115,000000,25.09,25.14,25.082,25.0875,8297,0
+PMJA.US,D,20250116,000000,25.13,25.13,25.05,25.0935,587,0
+PMJA.US,D,20250127,000000,25.1592,25.1683,25.1592,25.1683,199,0
+PMJA.US,D,20250128,000000,25.13,25.2193,25.13,25.2193,199,0
+PMJA.US,D,20250130,000000,25.2282,25.2282,25.2004,25.2004,246,0
+PMJA.US,D,20250131,000000,25.22,25.22,25.2029,25.2029,130,0
+PMJA.US,D,20250206,000000,25.22,25.2416,25.22,25.2416,500,0
+PMJA.US,D,20250221,000000,25.26,25.26,25.2429,25.2429,120,0
+PMJA.US,D,20250224,000000,25.21,25.21,25.21,25.21,100,0
+PMJA.US,D,20250226,000000,25.2,25.2,25.1993,25.1993,110,0
+PMJA.US,D,20250311,000000,24.92,24.92,24.8943,24.8943,100,0
+PMJA.US,D,20250312,000000,24.87,24.8974,24.87,24.8974,100,0
+PMJA.US,D,20250404,000000,24.62,24.62,24.569,24.569,1209,0
+PMJA.US,D,20250407,000000,24.48,24.5739,24.48,24.5739,220,0
+PMJA.US,D,20250410,000000,24.81,24.81,24.7636,24.7636,122,0
+PMJA.US,D,20250429,000000,24.96,24.9956,24.95,24.9803,9211,0
+PMJA.US,D,20250430,000000,24.96,25.0093,24.9599,25.0093,200,0
+PMJA.US,D,20250528,000000,25.33,25.37,25.3256,25.3256,950,0
+PMJA.US,D,20250530,000000,25.3478,25.3478,25.31,25.34,5035,0
+PMJA.US,D,20250623,000000,25.5,25.545,25.5,25.545,100,0
+PMJA.US,D,20250625,000000,25.58,25.6172,25.58,25.6172,139,0
+PMJA.US,D,20250627,000000,25.67,25.7039,25.67,25.7039,100,0
+PMJA.US,D,20250702,000000,25.7,25.745,25.7,25.745,443,0
+PMJA.US,D,20250707,000000,25.73,25.7498,25.73,25.7498,100,0
+PMJA.US,D,20250723,000000,25.8788,25.9001,25.8788,25.9001,200,0
+PMJA.US,D,20250730,000000,25.92,25.9293,25.92,25.9293,439,0
+PMJA.US,D,20251014,000000,26.31,26.31,26.3074,26.3074,100,0
+PMJA.US,D,20251017,000000,26.31,26.3267,26.31,26.3267,100,0
+PMJA.US,D,20251121,000000,26.38,26.4256,26.38,26.4256,105,0
+PMJA.US,D,20251201,000000,26.62,26.62,26.5951,26.5951,3761,0
+PMJA.US,D,20251210,000000,26.6,26.67,26.6,26.67,200,0
+PMJA.US,D,20251216,000000,26.66,26.68,26.66,26.6685,200,0
+PMJA.US,D,20251219,000000,26.68,26.68,26.68,26.68,100,0
+PMJA.US,D,20251230,000000,26.76,26.76,26.745,26.745,586,0
+PMJA.US,D,20251231,000000,26.747,26.7799,26.747,26.755,437,0
+PMJA.US,D,20260102,000000,26.7959,26.85,26.755,26.7671,58308,0
+PMJA.US,D,20260105,000000,26.84,26.84,26.76,26.78,3262,0
+PMJA.US,D,20260106,000000,26.82,27.01,26.77,26.8074,3727,0
+PMJA.US,D,20260107,000000,26.8044,26.84,26.8,26.81,19982,0
+PMJA.US,D,20260108,000000,26.82,26.88,26.8,26.8148,10834,0
+PMJA.US,D,20260109,000000,26.85,26.85,26.8199,26.8199,185,0
+PMJA.US,D,20260112,000000,26.83,26.86,26.825,26.86,3549,0
+PMJA.US,D,20260113,000000,26.85,26.85,26.835,26.835,11879,0
+PMJA.US,D,20260114,000000,26.84,26.84,26.825,26.825,11882,0
+PMJA.US,D,20260115,000000,26.86,26.86,26.84,26.84,4834,0
+PMJA.US,D,20260116,000000,26.85,26.85,26.8194,26.8194,2823,0
+PMJA.US,D,20260120,000000,26.76,26.76,26.76,26.76,842,0
+PMJA.US,D,20260121,000000,26.76,26.78,26.76,26.78,386,0
+PMJA.US,D,20260122,000000,26.8,26.8,26.77,26.8,2688,0
+PMJA.US,D,20260123,000000,26.84,26.84,26.8147,26.8147,500,0
+PMJA.US,D,20260127,000000,26.863,26.863,26.84,26.86,1600,0
+PMJA.US,D,20260128,000000,26.86,26.9362,26.86,26.9362,1357,0
+PMJA.US,D,20260129,000000,26.81,26.87,26.81,26.8531,1200,0
+PMJA.US,D,20260130,000000,26.87,26.87,26.835,26.8451,1589,0
+PMJA.US,D,20260202,000000,26.9,26.9,26.9,26.9,450,0
+PMJA.US,D,20260203,000000,26.86,26.86,26.78,26.83,748,0
+PMJA.US,D,20260205,000000,26.8,26.81,26.7714,26.7714,787,0
+PMJA.US,D,20260206,000000,26.8623,26.8629,26.855,26.8629,7181,0
+PMJA.US,D,20260209,000000,26.92,26.92,26.92,26.92,150,0
+PMJA.US,D,20260211,000000,26.8871,26.9,26.8699,26.8699,1532,0
+PMJA.US,D,20260212,000000,26.91,26.91,26.82,26.82,210,0
+PMJA.US,D,20260213,000000,26.85,26.87,26.8352,26.8352,403,0
+PMJA.US,D,20260217,000000,26.85,26.86,26.85,26.86,1089,0
+PMJA.US,D,20260218,000000,26.89,26.89,26.89,26.89,171,0
diff --git a/daily/us/nyse stocks/2/ppg.us.txt b/daily/us/nyse stocks/2/ppg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78116c4662fa129420cbdf5b01d0a88ca47f9999
--- /dev/null
+++ b/daily/us/nyse stocks/2/ppg.us.txt	
@@ -0,0 +1,10803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPG.US,D,19830406,000000,1.68149,1.68565,1.66516,1.68149,1173214.5888742,0
+PPG.US,D,19830407,000000,1.68565,1.68565,1.67327,1.68149,567053.70111862,0
+PPG.US,D,19830408,000000,1.68149,1.68149,1.64071,1.64477,267881.85441214,0
+PPG.US,D,19830411,000000,1.64477,1.6613,1.64071,1.64477,473196.85728372,0
+PPG.US,D,19830412,000000,1.6613,1.67327,1.65288,1.67327,383254.67202695,0
+PPG.US,D,19830413,000000,1.68149,1.70624,1.68149,1.70624,490796.15201654,0
+PPG.US,D,19830414,000000,1.72237,1.72663,1.7101,1.72237,387156.19755695,0
+PPG.US,D,19830415,000000,1.72663,1.73069,1.7101,1.7101,350011.89649866,0
+PPG.US,D,19830418,000000,1.7101,1.71831,1.70188,1.71831,412574.70710133,0
+PPG.US,D,19830419,000000,1.71831,1.7388,1.70624,1.7388,604204.06358375,0
+PPG.US,D,19830420,000000,1.7388,1.74702,1.73455,1.74296,242470.41650906,0
+PPG.US,D,19830421,000000,1.74296,1.75524,1.72663,1.72663,569012.54575939,0
+PPG.US,D,19830422,000000,1.73069,1.74702,1.72237,1.72663,222916.31807335,0
+PPG.US,D,19830425,000000,1.72663,1.74702,1.70624,1.73455,572919.12246176,0
+PPG.US,D,19830426,000000,1.74702,1.75524,1.73455,1.74702,332410.58129688,0
+PPG.US,D,19830427,000000,1.76771,1.7881,1.74702,1.75909,473196.85728372,0
+PPG.US,D,19830428,000000,1.76355,1.76771,1.75524,1.76771,698063.93812207,0
+PPG.US,D,19830429,000000,1.77563,1.7881,1.76771,1.7881,756723.2027258,0
+PPG.US,D,19830502,000000,1.7881,1.79998,1.76771,1.77127,819300.15661107,0
+PPG.US,D,19830503,000000,1.75909,1.76771,1.74702,1.76771,524040.94801377,0
+PPG.US,D,19830504,000000,1.76771,1.77978,1.75524,1.75909,551410.22032316,0
+PPG.US,D,19830505,000000,1.75098,1.76771,1.73069,1.7388,905333.74469654,0
+PPG.US,D,19830506,000000,1.74296,1.79998,1.74296,1.78364,981591.29379861,0
+PPG.US,D,19830509,000000,1.77127,1.79226,1.76355,1.7881,676561.0973903,0
+PPG.US,D,19830510,000000,1.79582,1.79582,1.77978,1.77978,602249.25988085,0
+PPG.US,D,19830511,000000,1.78364,1.78364,1.76355,1.77563,308944.85498645,0
+PPG.US,D,19830512,000000,1.77563,1.77978,1.75098,1.75524,484929.72043893,0
+PPG.US,D,19830513,000000,1.75909,1.75909,1.74702,1.75909,275704.09992711,0
+PPG.US,D,19830516,000000,1.75098,1.76355,1.7388,1.76355,436047.50505306,0
+PPG.US,D,19830517,000000,1.76355,1.77127,1.75524,1.77127,351964.6797326,0
+PPG.US,D,19830518,000000,1.76771,1.82452,1.76771,1.77978,1008962.5865769,0
+PPG.US,D,19830519,000000,1.75909,1.75909,1.73069,1.74296,1732454.1263536,0
+PPG.US,D,19830520,000000,1.74296,1.76771,1.7388,1.76771,393024.6496035,0
+PPG.US,D,19830523,000000,1.77127,1.79226,1.76771,1.78364,596384.84877219,0
+PPG.US,D,19830524,000000,1.78364,1.81661,1.78364,1.81661,434085.62970888,0
+PPG.US,D,19830525,000000,1.80403,1.81661,1.79998,1.81285,709804.88315306,0
+PPG.US,D,19830526,000000,1.80403,1.87362,1.79998,1.85343,1697251.4959501,0
+PPG.US,D,19830527,000000,1.85343,1.85343,1.83284,1.8371,256153.03219481,0
+PPG.US,D,19830531,000000,1.8371,1.84106,1.79998,1.80403,735212.28011825,0
+PPG.US,D,19830601,000000,1.79226,1.80839,1.79226,1.80839,596384.84877219,0
+PPG.US,D,19830602,000000,1.81285,1.81661,1.75909,1.77978,447773.29656698,0
+PPG.US,D,19830603,000000,1.77127,1.78364,1.75098,1.77978,1302266.9914714,0
+PPG.US,D,19830606,000000,1.79226,1.79998,1.7881,1.79582,6654083.1086877,0
+PPG.US,D,19830607,000000,1.80403,1.80403,1.77978,1.78364,559234.48630707,0
+PPG.US,D,19830608,000000,1.78364,1.7881,1.76771,1.76771,543586.96457372,0
+PPG.US,D,19830609,000000,1.77127,1.77563,1.75909,1.76771,522078.06243512,0
+PPG.US,D,19830610,000000,1.77563,1.79226,1.77127,1.79226,2295589.1279562,0
+PPG.US,D,19830613,000000,1.79226,1.80403,1.79226,1.79998,1298356.3738311,0
+PPG.US,D,19830614,000000,1.79998,1.81285,1.79998,1.81285,332410.58129688,0
+PPG.US,D,19830615,000000,1.81285,1.82037,1.80839,1.81661,723480.42719751,0
+PPG.US,D,19830616,000000,1.82037,1.83284,1.82037,1.83284,768456.06588101,0
+PPG.US,D,19830617,000000,1.83284,1.8371,1.82037,1.82037,1321824.1206105,0
+PPG.US,D,19830620,000000,1.81285,1.82452,1.80839,1.81661,271795.5027558,0
+PPG.US,D,19830621,000000,1.80839,1.81661,1.78364,1.80403,416490.37591394,0
+PPG.US,D,19830622,000000,1.80403,1.81285,1.79226,1.80403,531861.17305981,0
+PPG.US,D,19830623,000000,1.80403,1.81285,1.79582,1.79582,177942.69985878,0
+PPG.US,D,19830624,000000,1.79582,1.80403,1.79226,1.80403,260054.55772481,0
+PPG.US,D,19830627,000000,1.79582,1.80403,1.79226,1.79998,744994.38050846,0
+PPG.US,D,19830628,000000,1.80403,1.81285,1.78364,1.78364,524040.94801377,0
+PPG.US,D,19830629,000000,1.78364,1.78364,1.7388,1.7388,1896699.0570096,0
+PPG.US,D,19830630,000000,1.7388,1.75909,1.73069,1.75098,653093.35061092,0
+PPG.US,D,19830701,000000,1.74296,1.77563,1.74296,1.77563,1157572.1183132,0
+PPG.US,D,19830705,000000,1.76771,1.76771,1.75098,1.75909,189671.52207611,0
+PPG.US,D,19830706,000000,1.75098,1.75909,1.7388,1.75909,265920.98930242,0
+PPG.US,D,19830707,000000,1.75909,1.75909,1.73069,1.75098,553365.02402605,0
+PPG.US,D,19830708,000000,1.75098,1.75909,1.74702,1.75909,185756.86349798,0
+PPG.US,D,19830711,000000,1.75909,1.75909,1.75524,1.75524,482972.89626711,0
+PPG.US,D,19830712,000000,1.75524,1.75524,1.72237,1.72237,696105.0934813,0
+PPG.US,D,19830713,000000,1.71831,1.73069,1.70188,1.70624,355877.3178418,0
+PPG.US,D,19830714,000000,1.72237,1.7388,1.7101,1.71831,512301.01321726,0
+PPG.US,D,19830715,000000,1.72237,1.72663,1.68149,1.68991,402803.7192903,0
+PPG.US,D,19830718,000000,1.67733,1.68991,1.66932,1.68149,1010921.4312177,0
+PPG.US,D,19830719,000000,1.67733,1.68565,1.67327,1.68149,608116.70169294,0
+PPG.US,D,19830720,000000,1.68149,1.7101,1.68149,1.7101,774322.49745862,0
+PPG.US,D,19830721,000000,1.77978,1.77978,1.76355,1.76355,832978.73135893,0
+PPG.US,D,19830722,000000,1.79582,1.82037,1.77127,1.82037,913154.97997703,0
+PPG.US,D,19830725,000000,1.82908,1.85759,1.82908,1.85759,539682.4083403,0
+PPG.US,D,19830726,000000,1.86165,1.90243,1.86165,1.90243,995275.92995331,0
+PPG.US,D,19830727,000000,1.90243,1.90243,1.84907,1.84907,649186.77390856,0
+PPG.US,D,19830728,000000,1.85343,1.85759,1.79226,1.80403,469282.19870558,0
+PPG.US,D,19830729,000000,1.77978,1.7881,1.74296,1.75909,942479.0559893,0
+PPG.US,D,19830801,000000,1.72237,1.73069,1.70624,1.72663,1222101.8554324,0
+PPG.US,D,19830802,000000,1.7388,1.74296,1.72237,1.72663,310900.66892382,0
+PPG.US,D,19830803,000000,1.71831,1.72237,1.69376,1.7101,801698.8414093,0
+PPG.US,D,19830804,000000,1.69376,1.71416,1.62833,1.65288,993327.18765725,0
+PPG.US,D,19830805,000000,1.64477,1.67327,1.64477,1.66516,1077410.0129777,0
+PPG.US,D,19830808,000000,1.64892,1.70624,1.64892,1.66516,576828.72986754,0
+PPG.US,D,19830809,000000,1.67733,1.67733,1.62833,1.63635,2532187.0514808,0
+PPG.US,D,19830810,000000,1.62448,1.62448,1.55885,1.57528,2141117.2055803,0
+PPG.US,D,19830811,000000,1.57528,1.60784,1.55885,1.58745,1128240.9706597,0
+PPG.US,D,19830812,000000,1.60369,1.62833,1.59557,1.62022,391072.87660403,0
+PPG.US,D,19830815,000000,1.63249,1.67733,1.63249,1.67327,371518.77816832,0
+PPG.US,D,19830816,000000,1.67327,1.67327,1.62022,1.63635,1100866.6471779,0
+PPG.US,D,19830817,000000,1.62833,1.67327,1.62833,1.66516,1061755.419603,0
+PPG.US,D,19830818,000000,1.67733,1.69376,1.64892,1.65288,373473.58187121,0
+PPG.US,D,19830819,000000,1.65684,1.66932,1.64892,1.66516,228776.68824413,0
+PPG.US,D,19830822,000000,1.66932,1.69782,1.66516,1.66932,1296400.5598937,0
+PPG.US,D,19830823,000000,1.68149,1.69782,1.67327,1.68991,351964.6797326,0
+PPG.US,D,19830824,000000,1.67733,1.67733,1.6613,1.66516,275704.09992711,0
+PPG.US,D,19830825,000000,1.65684,1.69782,1.65288,1.69782,672639.36717086,0
+PPG.US,D,19830826,000000,1.69782,1.74296,1.69782,1.74296,529902.32841902,0
+PPG.US,D,19830829,000000,1.74702,1.76771,1.73069,1.75909,316773.16190826,0
+PPG.US,D,19830830,000000,1.76355,1.81285,1.76355,1.78364,2113740.8616295,0
+PPG.US,D,19830831,000000,1.76771,1.77563,1.76771,1.77563,1130199.8153004,0
+PPG.US,D,19830901,000000,1.76771,1.81285,1.76771,1.80403,613981.11280161,0
+PPG.US,D,19830902,000000,1.81285,1.8371,1.80403,1.8371,379339.00321434,0
+PPG.US,D,19830906,000000,1.86165,1.87362,1.85343,1.8657,559234.48630707,0
+PPG.US,D,19830907,000000,1.88214,1.93094,1.88214,1.93094,1501717.5832342,0
+PPG.US,D,19830908,000000,1.93509,1.95153,1.92708,1.94361,768456.06588101,0
+PPG.US,D,19830909,000000,1.94361,1.95153,1.90659,1.90659,2876327.4652296,0
+PPG.US,D,19830912,000000,1.9147,1.95153,1.89431,1.89847,739129.9693998,0
+PPG.US,D,19830913,000000,1.90243,1.90243,1.8371,1.8657,466354.53920637,0
+PPG.US,D,19830914,000000,1.88214,1.88214,1.85343,1.87362,154477.98378282,0
+PPG.US,D,19830915,000000,1.87362,1.88214,1.8657,1.88214,436047.50505306,0
+PPG.US,D,19830916,000000,1.8657,1.8657,1.81285,1.82452,710774.70824597,0
+PPG.US,D,19830919,000000,1.8371,1.88214,1.82452,1.86165,211175.37304235,0
+PPG.US,D,19830920,000000,1.84511,1.89431,1.84511,1.89431,482972.89626711,0
+PPG.US,D,19830921,000000,1.89431,1.99261,1.87362,1.99261,1221126.9791672,0
+PPG.US,D,19830922,000000,1.99261,1.99261,1.95153,1.98003,1593617.6028974,0
+PPG.US,D,19830923,000000,1.97172,2.02517,1.964,2.02517,553365.02402605,0
+PPG.US,D,19830926,000000,2.02517,2.0416,1.99261,2.00072,413556.6550079,0
+PPG.US,D,19830927,000000,2.00488,2.02091,1.98003,2.00488,491770.01804734,0
+PPG.US,D,19830928,000000,1.99261,2.02091,1.98439,1.98439,183801.04956061,0
+PPG.US,D,19830929,000000,1.98003,2.00488,1.93509,1.93509,258107.8358977,0
+PPG.US,D,19830930,000000,1.90659,1.90659,1.82452,1.83284,1315949.6071571,0
+PPG.US,D,19831003,000000,1.83284,1.83284,1.79226,1.83284,383254.67202695,0
+PPG.US,D,19831004,000000,1.81661,1.90243,1.81661,1.8859,447773.29656698,0
+PPG.US,D,19831005,000000,1.8657,1.89431,1.85343,1.89431,459511.21089456,0
+PPG.US,D,19831006,000000,1.89431,1.95548,1.88214,1.93509,1098913.8639439,0
+PPG.US,D,19831007,000000,2.03329,2.06179,2.03329,2.05388,927819.54356934,0
+PPG.US,D,19831010,000000,2.03329,2.03329,2.013,2.013,667753.87326535,0
+PPG.US,D,19831011,000000,2.03329,2.04972,2.00488,2.00488,554343.9412292,0
+PPG.US,D,19831012,000000,2.00488,2.0416,1.99261,2.03329,496655.51195285,0
+PPG.US,D,19831013,000000,2.06179,2.07417,2.03329,2.0416,682425.50849896,0
+PPG.US,D,19831014,000000,2.03329,2.05388,2.013,2.02517,180867.32865457,0
+PPG.US,D,19831017,000000,2.02091,2.02091,1.95153,1.964,395960.39097848,0
+PPG.US,D,19831018,000000,2.013,2.02091,1.95153,1.964,395960.39097848,0
+PPG.US,D,19831019,000000,1.97172,2.03329,1.95153,1.964,2708171.9169333,0
+PPG.US,D,19831020,000000,1.98003,2.02091,1.964,1.99261,739129.9693998,0
+PPG.US,D,19831021,000000,1.98439,2.03329,1.98439,2.02091,1632719.7383619,0
+PPG.US,D,19831024,000000,2.02091,2.0416,2.00488,2.03329,383254.67202695,0
+PPG.US,D,19831025,000000,2.03329,2.04972,2.02091,2.02517,817344.34267371,0
+PPG.US,D,19831026,000000,2.02517,2.0416,1.98439,2.013,429200.13580337,0
+PPG.US,D,19831027,000000,2.00488,2.03329,2.00072,2.00072,50841.060026645,0
+PPG.US,D,19831028,000000,2.00072,2.02091,2.00072,2.00488,742057.628899,0
+PPG.US,D,19831031,000000,2.02091,2.04972,2.013,2.03329,584655.01632039,0
+PPG.US,D,19831101,000000,2.0416,2.0416,1.98003,1.99261,969854.38970551,0
+PPG.US,D,19831102,000000,1.99261,2.03329,1.98439,2.02517,1072516.4371964,0
+PPG.US,D,19831103,000000,2.03735,2.03735,2.00488,2.00864,288412.84958206,0
+PPG.US,D,19831104,000000,1.96826,2.00488,1.95153,1.95153,411602.86153948,0
+PPG.US,D,19831107,000000,1.96826,1.98003,1.91064,1.92708,498619.40776599,0
+PPG.US,D,19831108,000000,1.92708,1.92708,1.89025,1.89025,531861.17305981,0
+PPG.US,D,19831109,000000,1.90243,1.92708,1.89025,1.91064,216071.97952706,0
+PPG.US,D,19831110,000000,1.91064,1.92708,1.88214,1.89025,605188.03195926,0
+PPG.US,D,19831111,000000,1.90243,1.93935,1.89847,1.93935,1963180.5671283,0
+PPG.US,D,19831114,000000,1.94747,1.99637,1.94747,1.96826,752812.58508555,0
+PPG.US,D,19831115,000000,1.95984,1.97607,1.95153,1.95153,1125315.3316293,0
+PPG.US,D,19831116,000000,1.93935,1.98003,1.93094,1.98003,555323.86866682,0
+PPG.US,D,19831117,000000,1.95984,1.98855,1.95984,1.97607,967906.65764393,0
+PPG.US,D,19831118,000000,1.95984,1.97607,1.94747,1.97607,649186.77390856,0
+PPG.US,D,19831121,000000,1.98855,1.99637,1.96826,1.98003,344141.42398317,0
+PPG.US,D,19831122,000000,1.99637,2.05388,1.98003,2.03735,778233.11509886,0
+PPG.US,D,19831123,000000,2.04576,2.09476,2.04576,2.05794,756723.2027258,0
+PPG.US,D,19831125,000000,2.07843,2.07843,2.06625,2.06625,334365.38499978,0
+PPG.US,D,19831128,000000,2.06625,2.07843,2.03735,2.05388,941508.22066193,0
+PPG.US,D,19831129,000000,2.05388,2.05388,1.99637,1.99637,1245566.5715084,0
+PPG.US,D,19831130,000000,2.02517,2.04576,2.00864,2.02913,1031451.4161531,0
+PPG.US,D,19831201,000000,2.01725,2.04576,2.01725,2.02517,378360.08601119,0
+PPG.US,D,19831202,000000,2.00864,2.05388,2.00864,2.04576,152523.18007994,0
+PPG.US,D,19831205,000000,2.02913,2.02913,1.99637,2.02517,921949.07105385,0
+PPG.US,D,19831206,000000,2.02913,2.02913,2.00864,2.00864,224868.09107282,0
+PPG.US,D,19831207,000000,1.99637,2.02517,1.99637,1.99637,898491.42661919,0
+PPG.US,D,19831208,000000,2.00864,2.00864,1.98003,1.99637,768456.06588101,0
+PPG.US,D,19831209,000000,1.98003,2.00488,1.98003,1.99637,611051.43283346,0
+PPG.US,D,19831212,000000,1.97607,1.99637,1.97607,1.97607,146646.64615761,0
+PPG.US,D,19831213,000000,1.98003,2.00488,1.96826,1.98003,122210.0845198,0
+PPG.US,D,19831214,000000,1.96826,1.98003,1.95153,1.95153,1459674.6552223,0
+PPG.US,D,19831215,000000,1.91064,1.93935,1.91064,1.91906,235622.03702488,0
+PPG.US,D,19831216,000000,1.91906,1.92708,1.88214,1.90243,783123.66017674,0
+PPG.US,D,19831219,000000,1.89025,1.96826,1.89025,1.93094,1544733.3670425,0
+PPG.US,D,19831220,000000,1.92708,1.96826,1.92708,1.93094,495684.67662548,0
+PPG.US,D,19831221,000000,1.93094,1.93935,1.89847,1.93935,968881.53390919,0
+PPG.US,D,19831222,000000,1.93935,1.95153,1.91064,1.91064,492746.91478155,0
+PPG.US,D,19831223,000000,1.89025,1.91064,1.89025,1.89847,155446.79864126,0
+PPG.US,D,19831227,000000,1.90243,1.94747,1.90243,1.94747,470261.11590873,0
+PPG.US,D,19831228,000000,1.93935,1.94747,1.91064,1.93094,1709963.2763085,0
+PPG.US,D,19831229,000000,1.93935,1.99637,1.93094,1.99637,230731.49194702,0
+PPG.US,D,19831230,000000,2.00864,2.00864,1.95153,1.95984,688283.85820079,0
+PPG.US,D,19840103,000000,1.94747,2.00488,1.94747,1.95153,562168.20721311,0
+PPG.US,D,19840104,000000,1.94747,1.96826,1.93935,1.95153,1614149.6083018,0
+PPG.US,D,19840105,000000,1.96826,2.07417,1.95153,2.05388,1583842.5741484,0
+PPG.US,D,19840106,000000,2.06625,2.07843,2.03735,2.06625,847643.29495125,0
+PPG.US,D,19840109,000000,2.06625,2.13574,2.05794,2.10297,1100866.6471779,0
+PPG.US,D,19840110,000000,2.11525,2.12337,2.05794,2.05794,650156.59900147,0
+PPG.US,D,19840111,000000,2.05388,2.07417,2.02517,2.05794,613981.11280161,0
+PPG.US,D,19840112,000000,2.03735,2.05388,2.00864,2.02517,249304.65271064,0
+PPG.US,D,19840113,000000,1.99637,1.99637,1.93935,1.96826,359781.87407521,0
+PPG.US,D,19840116,000000,1.95153,1.98855,1.93935,1.98855,478084.37165817,0
+PPG.US,D,19840117,000000,1.98855,1.99637,1.96826,1.98855,429200.13580337,0
+PPG.US,D,19840118,000000,1.98855,1.99637,1.95153,1.96826,675577.12901478,0
+PPG.US,D,19840119,000000,1.98003,2.00864,1.98003,1.99637,647225.90879884,0
+PPG.US,D,19840120,000000,2.01725,2.01725,2.00488,2.00488,327526.09762585,0
+PPG.US,D,19840123,000000,1.99637,1.99637,1.93094,1.93094,2818644.0871255,0
+PPG.US,D,19840124,000000,1.93094,1.94747,1.89847,1.89847,616919.88488001,0
+PPG.US,D,19840125,000000,1.91064,1.93094,1.88214,1.89847,685355.18846711,0
+PPG.US,D,19840126,000000,1.86966,1.88214,1.82908,1.86966,1034383.1165903,0
+PPG.US,D,19840127,000000,1.85343,1.88214,1.84106,1.85343,719576.88119856,0
+PPG.US,D,19840130,000000,1.83284,1.83284,1.78364,1.79998,786057.38108278,0
+PPG.US,D,19840131,000000,1.79998,1.84106,1.78364,1.79998,652112.41293882,0
+PPG.US,D,19840201,000000,1.79998,1.82908,1.71416,1.78364,785074.42294174,0
+PPG.US,D,19840202,000000,1.76355,1.77978,1.73455,1.74296,613981.11280161,0
+PPG.US,D,19840203,000000,1.75524,1.79998,1.75524,1.77127,915108.77344545,0
+PPG.US,D,19840206,000000,1.75098,1.78364,1.73455,1.77127,1389277.476291,0
+PPG.US,D,19840207,000000,1.76355,1.77978,1.74296,1.77978,1089131.7635538,0
+PPG.US,D,19840208,000000,1.81285,1.82908,1.76355,1.77127,495684.67662548,0
+PPG.US,D,19840209,000000,1.76355,1.78364,1.71416,1.73069,935633.70720855,0
+PPG.US,D,19840210,000000,1.73069,1.74296,1.67327,1.70188,923902.86452226,0
+PPG.US,D,19840213,000000,1.70624,1.70624,1.67327,1.69376,430178.04277204,0
+PPG.US,D,19840214,000000,1.71831,1.71831,1.64892,1.70624,1209390.0750741,0
+PPG.US,D,19840215,000000,1.70624,1.70624,1.63249,1.64892,516222.7434367,0
+PPG.US,D,19840216,000000,1.66932,1.67733,1.612,1.64892,484929.72043893,0
+PPG.US,D,19840217,000000,1.64892,1.65288,1.55469,1.57528,1214278.599683,0
+PPG.US,D,19840221,000000,1.5833,1.59151,1.56291,1.5833,752812.58508555,0
+PPG.US,D,19840222,000000,1.5833,1.64071,1.56291,1.62833,3745491.785133,0
+PPG.US,D,19840223,000000,1.62833,1.62833,1.56291,1.612,835913.46249944,0
+PPG.US,D,19840224,000000,1.62022,1.64892,1.60369,1.63249,850580.0465607,0
+PPG.US,D,19840227,000000,1.66932,1.73455,1.65288,1.71831,895554.67500974,0
+PPG.US,D,19840228,000000,1.71831,1.71831,1.64892,1.6613,788008.14384778,0
+PPG.US,D,19840229,000000,1.6613,1.72663,1.6613,1.69782,339250.87890529,0
+PPG.US,D,19840301,000000,1.70624,1.73455,1.67733,1.71831,434085.62970888,0
+PPG.US,D,19840302,000000,1.70624,1.73455,1.67733,1.71831,1688449.3229975,0
+PPG.US,D,19840305,000000,1.73455,1.77563,1.68991,1.68991,692199.5270134,0
+PPG.US,D,19840306,000000,1.70624,1.73455,1.68991,1.7101,499594.28403125,0
+PPG.US,D,19840307,000000,1.68991,1.73455,1.67733,1.70624,238548.68628962,0
+PPG.US,D,19840308,000000,1.69782,1.7101,1.6613,1.68991,355877.3178418,0
+PPG.US,D,19840309,000000,1.70624,1.70624,1.6613,1.6613,591494.30369432,0
+PPG.US,D,19840312,000000,1.66932,1.72663,1.66932,1.70624,355877.3178418,0
+PPG.US,D,19840313,000000,1.71831,1.76355,1.71831,1.73455,574877.96710254,0
+PPG.US,D,19840314,000000,1.73455,1.75524,1.71831,1.73455,1314980.7922987,0
+PPG.US,D,19840315,000000,1.73455,1.75524,1.71831,1.73455,353912.41179419,0
+PPG.US,D,19840316,000000,1.77563,1.7881,1.76771,1.78364,943465.04483375,0
+PPG.US,D,19840319,000000,1.76771,1.76771,1.73455,1.75524,383254.67202695,0
+PPG.US,D,19840320,000000,1.7388,1.75524,1.72663,1.75524,269837.6683495,0
+PPG.US,D,19840321,000000,1.7388,1.7881,1.7388,1.76355,308944.85498645,0
+PPG.US,D,19840322,000000,1.77563,1.77563,1.71831,1.7388,256153.03219481,0
+PPG.US,D,19840323,000000,1.73455,1.74702,1.70624,1.71831,372493.65443358,0
+PPG.US,D,19840326,000000,1.71831,1.73455,1.70624,1.72663,149588.44893942,0
+PPG.US,D,19840327,000000,1.7101,1.73455,1.70624,1.72663,126123.73286346,0
+PPG.US,D,19840328,000000,1.72663,1.7388,1.71831,1.73455,304055.32014306,0
+PPG.US,D,19840329,000000,1.7388,1.7388,1.7101,1.72663,318726.95537667,0
+PPG.US,D,19840330,000000,1.72663,1.73455,1.68991,1.72663,433113.78414702,0
+PPG.US,D,19840402,000000,1.7101,1.72663,1.65288,1.65288,529902.32841902,0
+PPG.US,D,19840403,000000,1.65288,1.68991,1.64892,1.67733,683401.3949987,0
+PPG.US,D,19840404,000000,1.6613,1.68991,1.6613,1.68149,305035.24758067,0
+PPG.US,D,19840405,000000,1.68149,1.68991,1.6613,1.68149,172077.27851564,0
+PPG.US,D,19840406,000000,1.66932,1.67733,1.65288,1.6613,229753.58497833,0
+PPG.US,D,19840409,000000,1.67733,1.68991,1.59151,1.59993,1051981.4010886,0
+PPG.US,D,19840410,000000,1.59151,1.60369,1.57102,1.57102,587583.68605407,0
+PPG.US,D,19840411,000000,1.56291,1.57102,1.54241,1.56291,2547832.5527453,0
+PPG.US,D,19840412,000000,1.5833,1.62833,1.5833,1.612,1082295.5068832,0
+PPG.US,D,19840413,000000,1.62833,1.63249,1.56291,1.5833,2745326.3203363,0
+PPG.US,D,19840416,000000,1.59151,1.59151,1.55469,1.57528,1086201.0733511,0
+PPG.US,D,19840417,000000,1.59151,1.612,1.5833,1.59151,1521264.6100287,0
+PPG.US,D,19840418,000000,1.59993,1.60369,1.59151,1.59993,1617085.3496767,0
+PPG.US,D,19840419,000000,1.60369,1.62833,1.59151,1.62022,354890.31876287,0
+PPG.US,D,19840423,000000,1.63249,1.64071,1.612,1.62022,296240.14626938,0
+PPG.US,D,19840424,000000,1.60369,1.64071,1.5833,1.59151,748898.93674188,0
+PPG.US,D,19840425,000000,1.60369,1.63249,1.59993,1.62022,1027539.7882784,0
+PPG.US,D,19840426,000000,1.63249,1.70624,1.63249,1.68149,1433275.2080058,0
+PPG.US,D,19840427,000000,1.69782,1.73455,1.68149,1.70624,729352.92018195,0
+PPG.US,D,19840430,000000,1.70624,1.72663,1.68149,1.71831,385204.42455748,0
+PPG.US,D,19840501,000000,1.72663,1.74702,1.71831,1.74702,578782.52333595,0
+PPG.US,D,19840502,000000,1.75524,1.76355,1.71831,1.75524,480038.16512659,0
+PPG.US,D,19840503,000000,1.76771,1.76771,1.71831,1.7388,432132.84647494,0
+PPG.US,D,19840504,000000,1.7388,1.74702,1.65288,1.68149,833962.69973444,0
+PPG.US,D,19840507,000000,1.7101,1.72663,1.68149,1.72663,1207433.2509022,0
+PPG.US,D,19840508,000000,1.72663,1.75909,1.7101,1.75524,991359.25090623,0
+PPG.US,D,19840509,000000,1.75524,1.78364,1.73069,1.7388,919015.35014781,0
+PPG.US,D,19840510,000000,1.7388,1.7388,1.71831,1.7388,255172.09452271,0
+PPG.US,D,19840511,000000,1.7388,1.7388,1.64071,1.70188,702955.49343441,0
+PPG.US,D,19840514,000000,1.7101,1.7101,1.64477,1.66932,334365.38499978,0
+PPG.US,D,19840515,000000,1.66932,1.67327,1.64071,1.64477,858400.27160672,0
+PPG.US,D,19840516,000000,1.64071,1.64071,1.58745,1.64071,1630768.9755969,0
+PPG.US,D,19840517,000000,1.62448,1.64071,1.59557,1.59557,1640548.0452838,0
+PPG.US,D,19840518,000000,1.58745,1.60784,1.56706,1.57528,1110646.7270992,0
+PPG.US,D,19840521,000000,1.56706,1.59557,1.55885,1.57528,656016.96917224,0
+PPG.US,D,19840522,000000,1.57528,1.57528,1.50955,1.53846,1235790.532525,0
+PPG.US,D,19840523,000000,1.54657,1.57528,1.53846,1.55885,712731.5324178,0
+PPG.US,D,19840524,000000,1.55043,1.56706,1.51787,1.53846,1827283.8259848,0
+PPG.US,D,19840525,000000,1.55043,1.56706,1.50955,1.52192,889686.22296319,0
+PPG.US,D,19840529,000000,1.53846,1.54657,1.46471,1.49352,938572.47928694,0
+PPG.US,D,19840530,000000,1.50955,1.50955,1.436,1.45264,4660598.5381095,0
+PPG.US,D,19840531,000000,1.43205,1.46045,1.42393,1.436,1587753.1917886,0
+PPG.US,D,19840601,000000,1.46471,1.48926,1.46045,1.47332,1566244.28965,0
+PPG.US,D,19840604,000000,1.48084,1.59557,1.48084,1.55043,2614317.0935674,0
+PPG.US,D,19840605,000000,1.56706,1.56706,1.50955,1.53846,1008962.5865769,0
+PPG.US,D,19840606,000000,1.56706,1.59557,1.56706,1.59557,537717.5022927,0
+PPG.US,D,19840607,000000,1.59557,1.61586,1.59557,1.61586,7873252.2534486,0
+PPG.US,D,19840608,000000,1.62448,1.63249,1.60369,1.62448,484929.72043893,0
+PPG.US,D,19840611,000000,1.64071,1.64071,1.61586,1.62448,394979.45330639,0
+PPG.US,D,19840612,000000,1.60369,1.60784,1.58745,1.60784,347077.16535815,0
+PPG.US,D,19840613,000000,1.60784,1.62448,1.60369,1.61586,318726.95537667,0
+PPG.US,D,19840614,000000,1.60784,1.61586,1.57528,1.58745,1052962.3387607,0
+PPG.US,D,19840615,000000,1.58745,1.60369,1.55043,1.56706,408670.15086791,0
+PPG.US,D,19840618,000000,1.55043,1.60369,1.55043,1.59557,576828.72986754,0
+PPG.US,D,19840619,000000,1.60784,1.60784,1.57924,1.60369,471249.12522213,0
+PPG.US,D,19840620,000000,1.58745,1.59557,1.55043,1.59557,3454136.1225347,0
+PPG.US,D,19840621,000000,1.59557,1.59557,1.57528,1.58745,1201567.8295591,0
+PPG.US,D,19840622,000000,1.58745,1.58745,1.55885,1.58745,1025579.9334032,0
+PPG.US,D,19840625,000000,1.60369,1.61586,1.58745,1.59557,2164583.9421251,0
+PPG.US,D,19840626,000000,1.60784,1.63249,1.59557,1.59557,2470599.1171435,0
+PPG.US,D,19840627,000000,1.57924,1.59557,1.55043,1.57924,662865.34865641,0
+PPG.US,D,19840628,000000,1.57924,1.57924,1.55885,1.57924,699044.87579417,0
+PPG.US,D,19840629,000000,1.57924,1.60369,1.57924,1.60369,1255338.5695539,0
+PPG.US,D,19840702,000000,1.62448,1.62448,1.58745,1.60369,624742.13039497,0
+PPG.US,D,19840703,000000,1.60784,1.65288,1.59557,1.64071,826139.443985,0
+PPG.US,D,19840705,000000,1.64071,1.64477,1.60784,1.63249,358808.00804442,0
+PPG.US,D,19840706,000000,1.62448,1.68149,1.60369,1.63249,404752.46158637,0
+PPG.US,D,19840709,000000,1.65288,1.66932,1.64477,1.66932,322636.56278245,0
+PPG.US,D,19840710,000000,1.68149,1.7388,1.68149,1.7101,675577.12901478,0
+PPG.US,D,19840711,000000,1.7101,1.72663,1.68149,1.69782,224868.09107282,0
+PPG.US,D,19840712,000000,1.66932,1.69782,1.64071,1.66932,467332.44617505,0
+PPG.US,D,19840713,000000,1.68149,1.69782,1.63249,1.6613,839830.14154652,0
+PPG.US,D,19840716,000000,1.6613,1.68149,1.63249,1.66932,532841.10049742,0
+PPG.US,D,19840717,000000,1.66932,1.69782,1.6613,1.68149,1135085.3092059,0
+PPG.US,D,19840718,000000,1.68149,1.68149,1.62448,1.66932,333384.44732768,0
+PPG.US,D,19840719,000000,1.66932,1.66932,1.59557,1.60784,384222.47665091,0
+PPG.US,D,19840720,000000,1.62448,1.66932,1.62448,1.65288,166205.79576568,0
+PPG.US,D,19840723,000000,1.65288,1.65288,1.62448,1.63249,650156.59900147,0
+PPG.US,D,19840724,000000,1.63249,1.65288,1.62448,1.63249,582696.17167962,0
+PPG.US,D,19840725,000000,1.63249,1.64477,1.61586,1.63249,274727.20319289,0
+PPG.US,D,19840726,000000,1.64477,1.64477,1.60784,1.62448,1144854.276548,0
+PPG.US,D,19840727,000000,1.60784,1.66932,1.59557,1.62448,559234.48630707,0
+PPG.US,D,19840730,000000,1.63249,1.6613,1.59557,1.60784,767477.14867786,0
+PPG.US,D,19840731,000000,1.60369,1.62448,1.56706,1.58745,649186.77390856,0
+PPG.US,D,19840801,000000,1.60369,1.71831,1.60369,1.66932,2182179.19592,0
+PPG.US,D,19840802,000000,1.66932,1.72663,1.66932,1.72663,1761777.1921314,0
+PPG.US,D,19840803,000000,1.78364,1.81285,1.75909,1.78364,2187068.7307635,0
+PPG.US,D,19840806,000000,1.79582,1.83284,1.77563,1.83284,3618392.1657698,0
+PPG.US,D,19840807,000000,1.81661,1.88214,1.81285,1.85343,875023.67983982,0
+PPG.US,D,19840808,000000,1.85343,1.86165,1.83284,1.83284,723480.42719751,0
+PPG.US,D,19840809,000000,1.83284,1.91906,1.80403,1.91064,1441101.4944587,0
+PPG.US,D,19840810,000000,1.90659,1.97172,1.90659,1.94747,2050190.0417134,0
+PPG.US,D,19840813,000000,1.93509,1.94747,1.89025,1.89847,1299335.2910343,0
+PPG.US,D,19840814,000000,1.93509,1.93509,1.90659,1.90659,779212.03230202,0
+PPG.US,D,19840815,000000,1.87808,1.91064,1.84511,1.89847,655048.15431381,0
+PPG.US,D,19840816,000000,1.88214,1.93509,1.88214,1.90659,605188.03195926,0
+PPG.US,D,19840817,000000,1.91906,1.93509,1.90659,1.91064,579766.49171146,0
+PPG.US,D,19840820,000000,1.90659,1.94747,1.90659,1.94747,1092068.5151632,0
+PPG.US,D,19840821,000000,1.964,1.99261,1.93509,1.97172,855464.53023174,0
+PPG.US,D,19840822,000000,1.97172,1.97172,1.91906,1.964,1298356.3738311,0
+PPG.US,D,19840823,000000,1.94747,1.964,1.94361,1.94747,243446.3030088,0
+PPG.US,D,19840824,000000,1.94747,2.00864,1.94747,2.00072,460490.12809771,0
+PPG.US,D,19840827,000000,2.00864,2.00864,1.964,1.99261,230731.49194702,0
+PPG.US,D,19840828,000000,1.97607,2.00072,1.964,1.97172,1190811.863138,0
+PPG.US,D,19840829,000000,1.97607,1.99261,1.94361,1.94747,886750.4815882,0
+PPG.US,D,19840830,000000,1.93509,1.95548,1.92708,1.93509,337294.05473346,0
+PPG.US,D,19840831,000000,1.91906,1.94747,1.90659,1.94747,446800.44077066,0
+PPG.US,D,19840904,000000,1.93509,1.94361,1.92708,1.94361,467332.44617505,0
+PPG.US,D,19840905,000000,1.92708,1.94361,1.89847,1.92708,449734.1616767,0
+PPG.US,D,19840906,000000,1.94361,1.95548,1.94361,1.94747,268858.75114634,0
+PPG.US,D,19840907,000000,1.97172,1.97607,1.93509,1.94747,405738.45043081,0
+PPG.US,D,19840910,000000,1.93509,1.964,1.92708,1.94747,260054.55772481,0
+PPG.US,D,19840911,000000,1.964,1.99261,1.964,1.97607,652112.41293882,0
+PPG.US,D,19840912,000000,1.964,1.97607,1.94747,1.964,915108.77344545,0
+PPG.US,D,19840913,000000,1.94747,2.02091,1.94747,2.02091,1274891.6577551,0
+PPG.US,D,19840914,000000,2.02913,2.03735,2.00072,2.02091,792893.6377533,0
+PPG.US,D,19840917,000000,2.00864,2.04972,2.00864,2.04972,827118.36118815,0
+PPG.US,D,19840918,000000,2.05794,2.08674,2.04972,2.08674,910222.26930546,0
+PPG.US,D,19840919,000000,2.07417,2.10297,2.05794,2.06625,937591.54161485,0
+PPG.US,D,19840920,000000,2.04972,2.08674,2.04972,2.07843,656016.96917224,0
+PPG.US,D,19840921,000000,2.06625,2.08674,2.06625,2.06625,881861.95697927,0
+PPG.US,D,19840924,000000,2.05794,2.08674,2.04972,2.07843,542605.01666715,0
+PPG.US,D,19840925,000000,2.07417,2.07417,2.03735,2.05794,2067792.3671498,0
+PPG.US,D,19840926,000000,2.04972,2.07843,2.02913,2.02913,737174.15546244,0
+PPG.US,D,19840927,000000,2.0416,2.04972,1.99261,2.03735,925860.69892857,0
+PPG.US,D,19840928,000000,1.98439,1.98439,1.93509,1.964,999188.5680625,0
+PPG.US,D,19841001,000000,1.94747,1.97607,1.94361,1.964,362716.60521572,0
+PPG.US,D,19841002,000000,1.95548,1.99261,1.94361,1.94361,359781.87407521,0
+PPG.US,D,19841003,000000,1.92708,1.94747,1.86165,1.87808,2188046.6377322,0
+PPG.US,D,19841004,000000,1.87808,1.90659,1.87808,1.90659,787034.27781699,0
+PPG.US,D,19841005,000000,1.91906,1.964,1.91906,1.94361,379339.00321434,0
+PPG.US,D,19841008,000000,1.93509,1.94361,1.89847,1.91064,148607.51126733,0
+PPG.US,D,19841009,000000,1.91064,1.93509,1.90659,1.92708,1290539.1794885,0
+PPG.US,D,19841010,000000,1.92708,1.93509,1.87808,1.93509,320670.64650037,0
+PPG.US,D,19841011,000000,1.92708,1.964,1.92708,1.964,154477.98378282,0
+PPG.US,D,19841012,000000,1.94747,2.013,1.94747,2.00072,540651.22319874,0
+PPG.US,D,19841015,000000,2.00864,2.0416,1.99261,2.02091,2100057.2357093,0
+PPG.US,D,19841016,000000,2.013,2.02091,1.94747,1.964,298190.90903439,0
+PPG.US,D,19841017,000000,1.964,1.99261,1.94747,1.97607,401825.81232163,0
+PPG.US,D,19841018,000000,1.964,2.02091,1.964,2.02091,449734.1616767,0
+PPG.US,D,19841019,000000,2.02091,2.12337,2.02091,2.05794,1664015.7920631,0
+PPG.US,D,19841022,000000,2.05794,2.05794,2.03735,2.03735,810495.96318954,0
+PPG.US,D,19841023,000000,2.02091,2.03735,2.00864,2.02091,1219167.1242919,0
+PPG.US,D,19841024,000000,2.013,2.06625,2.013,2.0416,286461.07658259,0
+PPG.US,D,19841025,000000,2.03735,2.0416,2.013,2.02091,1552554.602323,0
+PPG.US,D,19841026,000000,2.00864,2.02091,1.97172,1.99261,1008962.5865769,0
+PPG.US,D,19841029,000000,1.98439,1.99261,1.97607,1.97607,419427.12752339,0
+PPG.US,D,19841030,000000,1.97607,2.02913,1.964,2.013,513279.93042041,0
+PPG.US,D,19841031,000000,1.99261,2.00864,1.99261,2.00072,966919.658565,0
+PPG.US,D,19841101,000000,1.91906,1.93509,1.90659,1.91906,1050026.5973858,0
+PPG.US,D,19841102,000000,1.91906,1.964,1.91064,1.94747,1957315.1457852,0
+PPG.US,D,19841105,000000,1.93935,1.97607,1.93509,1.97607,497634.429156,0
+PPG.US,D,19841106,000000,1.98439,2.02091,1.98439,2.02091,1119442.838645,0
+PPG.US,D,19841107,000000,2.013,2.02091,1.99261,2.013,658955.74125064,0
+PPG.US,D,19841108,000000,2.013,2.02091,2.00072,2.013,1221126.9791672,0
+PPG.US,D,19841109,000000,2.02091,2.02913,1.99261,2.013,586609.82002328,0
+PPG.US,D,19841112,000000,2.00864,2.02913,2.00864,2.02091,441909.89569278,0
+PPG.US,D,19841113,000000,2.00864,2.02091,1.99261,2.013,751838.71905475,0
+PPG.US,D,19841114,000000,2.00864,2.03735,2.00072,2.02913,437026.42225622,0
+PPG.US,D,19841115,000000,2.02913,2.02913,2.013,2.02913,933683.95467801,0
+PPG.US,D,19841116,000000,2.02913,2.04972,2.013,2.03735,601272.36314665,0
+PPG.US,D,19841119,000000,2.02091,2.05794,2.013,2.02913,938572.47928694,0
+PPG.US,D,19841120,000000,2.00864,2.02091,1.98439,2.00072,383254.67202695,0
+PPG.US,D,19841121,000000,2.013,2.013,1.98439,2.00072,748898.93674188,0
+PPG.US,D,19841123,000000,1.99261,2.013,1.98439,2.00072,205318.03357499,0
+PPG.US,D,19841126,000000,2.00072,2.00072,1.97607,1.99261,636471.96284677,0
+PPG.US,D,19841127,000000,1.97607,1.99261,1.964,1.97607,965950.84370657,0
+PPG.US,D,19841128,000000,1.97172,1.97172,1.93935,1.94747,588566.64419511,0
+PPG.US,D,19841129,000000,1.93509,1.93935,1.89847,1.91906,896533.59221288,0
+PPG.US,D,19841130,000000,1.93935,1.97172,1.91906,1.93509,428225.2595381,0
+PPG.US,D,19841203,000000,1.91906,1.93935,1.91064,1.91906,299160.73412729,0
+PPG.US,D,19841204,000000,1.91906,1.97172,1.91906,1.95548,731307.72388483,0
+PPG.US,D,19841205,000000,1.93935,1.93935,1.91064,1.92708,350983.7420605,0
+PPG.US,D,19841206,000000,1.92708,1.964,1.91906,1.94747,470261.11590873,0
+PPG.US,D,19841207,000000,1.92708,1.94747,1.92708,1.93935,418445.17961682,0
+PPG.US,D,19841210,000000,1.93935,1.964,1.93935,1.94747,404752.46158637,0
+PPG.US,D,19841211,000000,1.93935,1.97172,1.93935,1.94747,508394.43651489,0
+PPG.US,D,19841212,000000,1.93935,1.95548,1.93935,1.94747,1066648.9953843,0
+PPG.US,D,19841213,000000,1.93935,1.95548,1.92708,1.93509,513279.93042041,0
+PPG.US,D,19841214,000000,1.91906,1.93935,1.91064,1.92708,503504.9016715,0
+PPG.US,D,19841217,000000,1.93935,1.93935,1.88214,1.91064,2231064.4420094,0
+PPG.US,D,19841218,000000,1.92708,1.964,1.92708,1.964,1080345.7543527,0
+PPG.US,D,19841219,000000,1.95548,1.98439,1.95548,1.95548,922931.01896042,0
+PPG.US,D,19841220,000000,1.97607,1.98439,1.93935,1.93935,952261.15637952,0
+PPG.US,D,19841221,000000,1.92708,1.95548,1.85343,1.90243,1396122.8250717,0
+PPG.US,D,19841224,000000,1.91906,1.93935,1.90243,1.93509,318726.95537667,0
+PPG.US,D,19841226,000000,1.93509,1.93509,1.89847,1.90243,126123.73286346,0
+PPG.US,D,19841227,000000,1.91906,1.92708,1.90243,1.91064,1760799.2851628,0
+PPG.US,D,19841228,000000,1.89847,1.91064,1.88214,1.90243,390089.91846299,0
+PPG.US,D,19841231,000000,1.91906,1.964,1.90243,1.93509,585628.88235119,0
+PPG.US,D,19850102,000000,1.93509,1.97607,1.93509,1.95548,1112602.5410365,0
+PPG.US,D,19850103,000000,1.95548,1.964,1.93935,1.95548,445820.51333304,0
+PPG.US,D,19850104,000000,1.94747,1.964,1.93935,1.93935,406714.33693055,0
+PPG.US,D,19850107,000000,1.964,1.98439,1.94747,1.964,1279779.1721296,0
+PPG.US,D,19850108,000000,1.964,1.97607,1.95548,1.97172,392049.77333824,0
+PPG.US,D,19850109,000000,1.98439,1.98439,1.97172,1.98439,412574.70710133,0
+PPG.US,D,19850110,000000,1.98439,2.02091,1.97607,2.02091,2196847.8004503,0
+PPG.US,D,19850111,000000,2.02091,2.02913,1.99261,2.013,1260226.0839284,0
+PPG.US,D,19850114,000000,2.00072,2.03735,2.00072,2.03735,3569508.9401495,0
+PPG.US,D,19850115,000000,2.03735,2.08674,2.02091,2.07417,6391083.7174777,0
+PPG.US,D,19850116,000000,2.11921,2.14781,2.07417,2.12337,16913856.705132,0
+PPG.US,D,19850117,000000,2.12337,2.12337,2.11119,2.11921,1377551.6847771,0
+PPG.US,D,19850118,000000,2.13148,2.15207,2.12337,2.1399,2951611.1483008,0
+PPG.US,D,19850121,000000,2.13148,2.22156,2.13148,2.22156,2237909.7907901,0
+PPG.US,D,19850122,000000,2.22542,2.28689,2.22156,2.22542,3126617.0965501,0
+PPG.US,D,19850123,000000,2.23413,2.25868,2.22156,2.24195,788008.14384778,0
+PPG.US,D,19850124,000000,2.22542,2.25868,2.22156,2.22542,1149743.8113914,0
+PPG.US,D,19850125,000000,2.22156,2.3157,2.22156,2.3157,1181036.8343891,0
+PPG.US,D,19850128,000000,2.29511,2.35213,2.28689,2.35213,979638.51056467,0
+PPG.US,D,19850129,000000,2.3157,2.33639,2.29511,2.33639,707845.02827781,0
+PPG.US,D,19850130,000000,2.3445,2.3445,2.29966,2.33639,1862474.3335748,0
+PPG.US,D,19850131,000000,2.29511,2.30729,2.25027,2.27907,758681.0371321,0
+PPG.US,D,19850201,000000,2.26254,2.27907,2.25027,2.25027,517193.57876408,0
+PPG.US,D,19850204,000000,2.24195,2.27066,2.24195,2.26254,2097121.4943343,0
+PPG.US,D,19850205,000000,2.26254,2.27066,2.23413,2.25027,778233.11509886,0
+PPG.US,D,19850206,000000,2.24195,2.26254,2.1888,2.21344,2174356.9504052,0
+PPG.US,D,19850207,000000,2.21344,2.25027,2.20533,2.25027,694151.30001287,0
+PPG.US,D,19850208,000000,2.25027,2.28689,2.23413,2.28689,1172236.6819055,0
+PPG.US,D,19850211,000000,2.28689,2.28689,2.27491,2.27907,698063.93812207,0
+PPG.US,D,19850212,000000,2.26631,2.27907,2.24195,2.25027,716641.13982358,0
+PPG.US,D,19850213,000000,2.24195,2.25868,2.22997,2.25027,527950.55541955,0
+PPG.US,D,19850214,000000,2.25027,2.25027,2.21344,2.22997,1707033.5963403,0
+PPG.US,D,19850215,000000,2.21344,2.21344,2.19681,2.19681,2296567.0349249,0
+PPG.US,D,19850219,000000,2.22997,2.22997,2.19295,2.19295,1130199.8153004,0
+PPG.US,D,19850220,000000,2.19295,2.19681,2.17652,2.18494,1938737.9440836,0
+PPG.US,D,19850221,000000,2.18494,2.18494,2.15999,2.17652,1549628.9632928,0
+PPG.US,D,19850222,000000,2.1684,2.19295,2.15999,2.18494,1277822.3479578,0
+PPG.US,D,19850225,000000,2.19295,2.19295,2.19295,2.19295,436047.50505306,0
+PPG.US,D,19850226,000000,2.19295,2.21344,2.18494,2.20533,813425.64315769,0
+PPG.US,D,19850227,000000,2.19681,2.22997,2.19681,2.21344,551410.22032316,0
+PPG.US,D,19850228,000000,2.22997,2.24195,2.22156,2.24195,932708.06817828,0
+PPG.US,D,19850301,000000,2.25868,2.31154,2.24195,2.29511,946391.69409849,0
+PPG.US,D,19850304,000000,2.27907,2.28689,2.25027,2.26631,1108687.8824584,0
+PPG.US,D,19850305,000000,2.27907,2.30342,2.24195,2.25868,1148773.9862985,0
+PPG.US,D,19850306,000000,2.25868,2.31154,2.25868,2.28689,1646412.4563924,0
+PPG.US,D,19850307,000000,2.27491,2.32411,2.26631,2.29511,829073.16489104,0
+PPG.US,D,19850308,000000,2.28689,2.33174,2.28689,2.33174,603230.19755295,0
+PPG.US,D,19850311,000000,2.3157,2.35649,2.31154,2.3157,1241652.9231647,0
+PPG.US,D,19850312,000000,2.30342,2.3157,2.22997,2.25868,1053939.235495,0
+PPG.US,D,19850313,000000,2.24195,2.27907,2.22997,2.23413,343165.53748343,0
+PPG.US,D,19850314,000000,2.22997,2.28689,2.21344,2.27907,696105.0934813,0
+PPG.US,D,19850315,000000,2.26631,2.28689,2.19681,2.19681,711751.60498017,0
+PPG.US,D,19850318,000000,2.19681,2.23413,2.19681,2.22156,567053.70111862,0
+PPG.US,D,19850319,000000,2.20533,2.27907,2.20533,2.25868,480038.16512659,0
+PPG.US,D,19850320,000000,2.24195,2.24195,2.21344,2.22997,260054.55772481,0
+PPG.US,D,19850321,000000,2.21344,2.23413,2.19681,2.22156,408670.15086791,0
+PPG.US,D,19850322,000000,2.22997,2.25027,2.21344,2.23413,505459.70537438,0
+PPG.US,D,19850325,000000,2.23413,2.25027,2.21344,2.23413,258107.8358977,0
+PPG.US,D,19850326,000000,2.24195,2.27491,2.22997,2.24195,576828.72986754,0
+PPG.US,D,19850327,000000,2.25027,2.25868,2.23413,2.25027,306010.12384594,0
+PPG.US,D,19850328,000000,2.25027,2.25027,2.20533,2.22156,745971.27724267,0
+PPG.US,D,19850329,000000,2.23413,2.23413,2.19681,2.21344,501553.12867203,0
+PPG.US,D,19850401,000000,2.22156,2.23413,2.21344,2.22997,563142.0732439,0
+PPG.US,D,19850402,000000,2.23413,2.24195,2.22156,2.23413,547494.55151055,0
+PPG.US,D,19850403,000000,2.22156,2.25868,2.22156,2.25868,474167.6926111,0
+PPG.US,D,19850404,000000,2.23413,2.25868,2.23413,2.25027,530884.27632559,0
+PPG.US,D,19850408,000000,2.25027,2.25027,2.23413,2.25027,474167.6926111,0
+PPG.US,D,19850409,000000,2.22997,2.24195,2.22997,2.24195,555323.86866682,0
+PPG.US,D,19850410,000000,2.27491,2.27491,2.21344,2.22997,1093049.4528353,0
+PPG.US,D,19850411,000000,2.23413,2.24195,2.22156,2.22997,786057.38108278,0
+PPG.US,D,19850412,000000,2.21344,2.22997,2.19681,2.21344,1306181.6500495,0
+PPG.US,D,19850415,000000,2.19681,2.22997,2.19681,2.22997,231710.40915017,0
+PPG.US,D,19850416,000000,2.20533,2.22156,2.17652,2.19681,939545.33508326,0
+PPG.US,D,19850417,000000,2.1684,2.17652,2.10297,2.13148,2640716.5407839,0
+PPG.US,D,19850418,000000,2.09476,2.11119,2.08674,2.10297,783123.66017674,0
+PPG.US,D,19850419,000000,2.11119,2.11525,2.08674,2.11119,751838.71905475,0
+PPG.US,D,19850422,000000,2.09476,2.09476,2.06625,2.09476,953244.11452056,0
+PPG.US,D,19850423,000000,2.06625,2.11525,2.06625,2.11525,689263.78563842,0
+PPG.US,D,19850424,000000,2.08674,2.11525,2.07843,2.08674,5805456.8555955,0
+PPG.US,D,19850425,000000,2.11119,2.11119,2.06625,2.11119,793879.62659774,0
+PPG.US,D,19850426,000000,2.09476,2.11119,2.08674,2.10297,1029494.5919814,0
+PPG.US,D,19850429,000000,2.10297,2.10297,2.07843,2.08674,615938.94720791,0
+PPG.US,D,19850430,000000,2.07417,2.07843,2.06625,2.07417,748898.93674188,0
+PPG.US,D,19850501,000000,2.07417,2.09476,2.06625,2.06625,3087514.9610855,0
+PPG.US,D,19850502,000000,2.05794,2.07417,2.04972,2.07417,1194723.4910128,0
+PPG.US,D,19850503,000000,2.07417,2.09476,2.06625,2.08674,608116.70169294,0
+PPG.US,D,19850506,000000,2.09476,2.10297,2.07417,2.07417,363695.52241887,0
+PPG.US,D,19850507,000000,2.0907,2.10297,2.07417,2.10297,517193.57876408,0
+PPG.US,D,19850508,000000,2.10297,2.10297,2.08258,2.0907,1483137.3508294,0
+PPG.US,D,19850509,000000,2.09476,2.11921,2.09476,2.11921,671668.53184348,0
+PPG.US,D,19850510,000000,2.12742,2.18068,2.11921,2.17226,1222101.8554324,0
+PPG.US,D,19850513,000000,2.18494,2.18494,2.14781,2.16454,645263.02322017,0
+PPG.US,D,19850514,000000,2.18068,2.22542,2.18068,2.20948,1041230.48584,0
+PPG.US,D,19850515,000000,2.2176,2.25432,2.20948,2.22997,1358972.4626067,0
+PPG.US,D,19850516,000000,2.24601,2.28313,2.23799,2.28313,622783.2857542,0
+PPG.US,D,19850517,000000,2.29966,2.33639,2.29966,2.32787,1937761.0473494,0
+PPG.US,D,19850520,000000,2.35213,2.38944,2.3445,2.37272,1499762.7795314,0
+PPG.US,D,19850521,000000,2.37272,2.38944,2.36083,2.38113,813425.64315769,0
+PPG.US,D,19850522,000000,2.37272,2.38944,2.36499,2.37272,1913319.4345393,0
+PPG.US,D,19850523,000000,2.36499,2.38113,2.3445,2.38113,1131178.7325036,0
+PPG.US,D,19850524,000000,2.38944,2.39727,2.35213,2.36499,1122375.5493166,0
+PPG.US,D,19850528,000000,2.36083,2.36499,2.31975,2.33639,873072.91707481,0
+PPG.US,D,19850529,000000,2.32787,2.36083,2.31975,2.3445,981591.29379861,0
+PPG.US,D,19850530,000000,2.35213,2.36083,2.32787,2.3445,574877.96710254,0
+PPG.US,D,19850531,000000,2.3445,2.36083,2.32787,2.35213,755745.29575712,0
+PPG.US,D,19850603,000000,2.33639,2.35213,2.30729,2.3157,545542.77851108,0
+PPG.US,D,19850604,000000,2.29966,2.38944,2.29966,2.36499,5793731.0640815,0
+PPG.US,D,19850605,000000,2.38113,2.45893,2.37272,2.45062,2585961.8324136,0
+PPG.US,D,19850606,000000,2.45062,2.45893,2.41795,2.45893,1401011.3496807,0
+PPG.US,D,19850607,000000,2.45062,2.49556,2.45062,2.47933,958132.63912948,0
+PPG.US,D,19850610,000000,2.47933,2.47933,2.46309,2.46309,709804.88315306,0
+PPG.US,D,19850611,000000,2.47101,2.47101,2.45062,2.45893,878934.29748006,0
+PPG.US,D,19850612,000000,2.45893,2.46309,2.4426,2.45062,857421.35440357,0
+PPG.US,D,19850613,000000,2.46309,2.47933,2.4426,2.45062,2051175.0203235,0
+PPG.US,D,19850614,000000,2.47101,2.51605,2.46309,2.50823,726414.14810355,0
+PPG.US,D,19850617,000000,2.50407,2.52437,2.49556,2.52437,443862.67892674,0
+PPG.US,D,19850618,000000,2.50823,2.5407,2.48755,2.49556,851555.93306043,0
+PPG.US,D,19850619,000000,2.50407,2.5407,2.47933,2.52437,1920159.7321477,0
+PPG.US,D,19850620,000000,2.50823,2.5407,2.50823,2.5407,295254.15742494,0
+PPG.US,D,19850621,000000,2.52437,2.54882,2.52437,2.54882,987460.75607964,0
+PPG.US,D,19850624,000000,2.53267,2.5407,2.50823,2.53267,1633706.7374408,0
+PPG.US,D,19850625,000000,2.52437,2.57743,2.49556,2.50407,1916249.1145074,0
+PPG.US,D,19850626,000000,2.50823,2.5407,2.49556,2.52437,826139.443985,0
+PPG.US,D,19850627,000000,2.52437,2.54882,2.50823,2.50823,791923.81266039,0
+PPG.US,D,19850628,000000,2.52437,2.53267,2.50407,2.51605,789962.94755067,0
+PPG.US,D,19850701,000000,2.51605,2.54882,2.50407,2.5407,593456.17903851,0
+PPG.US,D,19850702,000000,2.53267,2.55298,2.52437,2.55298,818321.23940792,0
+PPG.US,D,19850703,000000,2.55298,2.61435,2.5407,2.59811,1298356.3738311,0
+PPG.US,D,19850705,000000,2.59811,2.60633,2.59396,2.60633,542605.01666715,0
+PPG.US,D,19850708,000000,2.59396,2.60633,2.59396,2.60633,840800.9768739,0
+PPG.US,D,19850709,000000,2.60633,2.60633,2.56109,2.59396,966919.658565,0
+PPG.US,D,19850710,000000,2.58564,2.59811,2.56931,2.58564,2748260.0412424,0
+PPG.US,D,19850711,000000,2.56109,2.59396,2.56109,2.59396,1304224.8258776,0
+PPG.US,D,19850712,000000,2.60633,2.62256,2.59396,2.62256,695134.25815392,0
+PPG.US,D,19850715,000000,2.63078,2.64285,2.61435,2.62256,866223.52735616,0
+PPG.US,D,19850716,000000,2.62256,2.65949,2.60633,2.64285,802677.75861245,0
+PPG.US,D,19850717,000000,2.70433,2.72878,2.68779,2.72878,3297710.4066903,0
+PPG.US,D,19850718,000000,2.72878,2.78639,2.70433,2.78203,2317104.0915017,0
+PPG.US,D,19850719,000000,2.7656,2.83924,2.75768,2.82727,1600462.9516781,0
+PPG.US,D,19850722,000000,2.81103,2.81885,2.74936,2.77371,525011.78334116,0
+PPG.US,D,19850723,000000,2.78639,2.7942,2.68779,2.70433,1150726.7695324,0
+PPG.US,D,19850724,000000,2.72086,2.72086,2.64285,2.65949,501553.12867203,0
+PPG.US,D,19850725,000000,2.65949,2.67582,2.64285,2.67582,654069.23711065,0
+PPG.US,D,19850726,000000,2.6675,2.75768,2.6675,2.74936,1225036.586573,0
+PPG.US,D,19850729,000000,2.75768,2.75768,2.68779,2.71254,1134108.4124717,0
+PPG.US,D,19850730,000000,2.70433,2.72086,2.68779,2.71254,441909.89569278,0
+PPG.US,D,19850731,000000,2.71254,2.73313,2.70433,2.72878,264951.16420952,0
+PPG.US,D,19850801,000000,2.72878,2.73313,2.70433,2.72086,455598.57278537,0
+PPG.US,D,19850802,000000,2.72878,2.75768,2.71254,2.73313,1155620.3453137,0
+PPG.US,D,19850805,000000,2.73313,2.73313,2.71254,2.72086,426269.44560074,0
+PPG.US,D,19850806,000000,2.6675,2.74531,2.65523,2.6675,3316287.6083918,0
+PPG.US,D,19850807,000000,2.6675,2.68374,2.62256,2.6675,1471405.4979086,0
+PPG.US,D,19850808,000000,2.68374,2.75768,2.6675,2.75768,1613170.6910985,0
+PPG.US,D,19850809,000000,2.74531,2.7656,2.72086,2.73689,886750.4815882,0
+PPG.US,D,19850812,000000,2.72086,2.74531,2.72086,2.72878,787034.27781699,0
+PPG.US,D,19850813,000000,2.73689,2.75768,2.72878,2.73689,717613.99561989,0
+PPG.US,D,19850814,000000,2.72878,2.75768,2.72878,2.74531,369563.97446543,0
+PPG.US,D,19850815,000000,2.75332,2.75332,2.68374,2.68374,1005054.9996401,0
+PPG.US,D,19850816,000000,2.6675,2.68374,2.60633,2.63078,829073.16489104,0
+PPG.US,D,19850819,000000,2.63078,2.65949,2.63078,2.64691,539682.4083403,0
+PPG.US,D,19850820,000000,2.65949,2.70433,2.64691,2.69215,471249.12522213,0
+PPG.US,D,19850821,000000,2.68374,2.72878,2.64691,2.70047,1527135.0825441,0
+PPG.US,D,19850822,000000,2.71254,2.71254,2.65949,2.6675,1244584.6236018,0
+PPG.US,D,19850823,000000,2.65523,2.70047,2.6389,2.65949,560213.40351022,0
+PPG.US,D,19850826,000000,2.65949,2.69215,2.65949,2.6675,416490.37591394,0
+PPG.US,D,19850827,000000,2.65949,2.70047,2.65949,2.70047,186739.82163901,0
+PPG.US,D,19850828,000000,2.70047,2.70433,2.65523,2.6675,548482.56082395,0
+PPG.US,D,19850829,000000,2.6675,2.69215,2.65949,2.68374,434085.62970888,0
+PPG.US,D,19850830,000000,2.68374,2.69215,2.65949,2.68374,901420.09635287,0
+PPG.US,D,19850903,000000,2.69215,2.75768,2.67582,2.75768,469282.19870558,0
+PPG.US,D,19850904,000000,2.75768,2.78203,2.72878,2.75332,453640.73837906,0
+PPG.US,D,19850905,000000,2.75768,2.75768,2.70047,2.70433,591494.30369432,0
+PPG.US,D,19850906,000000,2.70047,2.71254,2.65949,2.69215,496655.51195285,0
+PPG.US,D,19850909,000000,2.70047,2.70047,2.6675,2.6675,174025.01057724,0
+PPG.US,D,19850910,000000,2.65523,2.67582,2.65523,2.6675,333384.44732768,0
+PPG.US,D,19850911,000000,2.6675,2.6675,2.60633,2.61435,1564294.5371195,0
+PPG.US,D,19850912,000000,2.60633,2.6389,2.59396,2.60633,730331.83738509,0
+PPG.US,D,19850913,000000,2.60633,2.6389,2.60633,2.63078,680463.63315477,0
+PPG.US,D,19850916,000000,2.64691,2.68374,2.62256,2.67582,309926.80289302,0
+PPG.US,D,19850917,000000,2.67582,2.72878,2.67582,2.72086,1074464.169258,0
+PPG.US,D,19850918,000000,2.70433,2.73689,2.65949,2.65949,522078.06243512,0
+PPG.US,D,19850919,000000,2.67582,2.67582,2.64691,2.65949,694151.30001287,0
+PPG.US,D,19850920,000000,2.64691,2.68374,2.63078,2.65523,720551.75746383,0
+PPG.US,D,19850923,000000,2.68374,2.71254,2.68374,2.71254,591494.30369432,0
+PPG.US,D,19850924,000000,2.71254,2.74531,2.70433,2.72086,732282.6001501,0
+PPG.US,D,19850925,000000,2.69215,2.72086,2.69215,2.72086,368585.05726228,0
+PPG.US,D,19850926,000000,2.72878,2.72878,2.68374,2.71254,439957.11245884,0
+PPG.US,D,19850930,000000,2.71254,2.72878,2.70433,2.72878,427242.30139706,0
+PPG.US,D,19851001,000000,2.72086,2.7656,2.71254,2.7656,395960.39097848,0
+PPG.US,D,19851002,000000,2.77371,2.81103,2.71254,2.71254,1348219.526889,0
+PPG.US,D,19851003,000000,2.70433,2.75768,2.70433,2.72086,318726.95537667,0
+PPG.US,D,19851004,000000,2.72086,2.72086,2.69215,2.70433,970834.31714314,0
+PPG.US,D,19851007,000000,2.70047,2.70047,2.61435,2.62256,1037319.8681998,0
+PPG.US,D,19851008,000000,2.6389,2.65949,2.62256,2.64691,309926.80289302,0
+PPG.US,D,19851009,000000,2.63078,2.65523,2.62256,2.6389,2517524.5083575,0
+PPG.US,D,19851010,000000,2.63078,2.64691,2.63078,2.6389,317747.02793904,0
+PPG.US,D,19851011,000000,2.62256,2.65523,2.62256,2.65523,1700192.2884975,0
+PPG.US,D,19851014,000000,2.65523,2.68374,2.64691,2.68374,831021.9071871,0
+PPG.US,D,19851015,000000,2.70047,2.71254,2.68374,2.71254,582696.17167962,0
+PPG.US,D,19851016,000000,2.70433,2.75332,2.70433,2.75332,1358972.4626067,0
+PPG.US,D,19851017,000000,2.73689,2.7656,2.73689,2.75768,925860.69892857,0
+PPG.US,D,19851018,000000,2.75332,2.7656,2.70047,2.70433,925860.69892857,0
+PPG.US,D,19851021,000000,2.71254,2.78203,2.70047,2.74531,1237741.29529,0
+PPG.US,D,19851022,000000,2.75332,2.77371,2.74531,2.7656,845693.54242071,0
+PPG.US,D,19851023,000000,2.7656,2.7656,2.71254,2.75332,460490.12809771,0
+PPG.US,D,19851024,000000,2.74531,2.75332,2.71254,2.72878,472222.99125292,0
+PPG.US,D,19851025,000000,2.71254,2.72086,2.67582,2.72086,222916.31807335,0
+PPG.US,D,19851028,000000,2.72086,2.72878,2.69215,2.72086,219980.57669837,0
+PPG.US,D,19851029,000000,2.72086,2.74531,2.72086,2.74531,260054.55772481,0
+PPG.US,D,19851030,000000,2.72878,2.75332,2.72878,2.75332,782139.69180123,0
+PPG.US,D,19851031,000000,2.74531,2.75768,2.74531,2.75768,640377.52931466,0
+PPG.US,D,19851101,000000,2.74531,2.86003,2.74531,2.86003,1180061.9581239,0
+PPG.US,D,19851104,000000,2.86389,2.91329,2.8433,2.86389,1331597.1288904,0
+PPG.US,D,19851105,000000,2.94585,2.94585,2.84746,2.94585,1080345.7543527,0
+PPG.US,D,19851106,000000,2.94585,3.01564,2.94585,2.96189,1859548.6945445,0
+PPG.US,D,19851107,000000,2.96189,3.01564,2.95397,3.01564,1026566.9324821,0
+PPG.US,D,19851108,000000,2.99871,2.99871,2.96189,2.98258,412574.70710133,0
+PPG.US,D,19851111,000000,2.98258,3.01564,2.95397,3.01564,802677.75861245,0
+PPG.US,D,19851112,000000,2.99871,3.06048,2.99871,3.05197,1545712.2842457,0
+PPG.US,D,19851113,000000,3.06048,3.06048,3.00703,3.00703,549449.35521344,0
+PPG.US,D,19851114,000000,2.99871,3.05197,2.97852,3.02326,750856.77114818,0
+PPG.US,D,19851115,000000,3.01564,3.09295,3.01564,3.03989,1560378.8683069,0
+PPG.US,D,19851118,000000,3.04415,3.08493,3.00703,3.08493,1649345.167064,0
+PPG.US,D,19851119,000000,3.12155,3.1462,3.10542,3.1462,1044166.2272149,0
+PPG.US,D,19851120,000000,3.12155,3.13789,3.10542,3.12155,354890.31876287,0
+PPG.US,D,19851121,000000,3.12155,3.13789,3.10542,3.12155,817344.34267371,0
+PPG.US,D,19851122,000000,3.10542,3.12155,3.03989,3.04415,457554.38672272,0
+PPG.US,D,19851125,000000,3.09295,3.09295,3.03157,3.0685,519148.38246696,0
+PPG.US,D,19851126,000000,3.05197,3.06048,2.9703,3.01564,1546687.160511,0
+PPG.US,D,19851127,000000,3.03157,3.09295,3.03157,3.07671,1429365.6006,0
+PPG.US,D,19851129,000000,3.06048,3.09295,3.03989,3.05197,1130199.8153004,0
+PPG.US,D,19851202,000000,3.03989,3.04415,2.99871,3.03989,577808.65730516,0
+PPG.US,D,19851203,000000,3.04415,3.06048,3.02326,3.03157,794848.44145618,0
+PPG.US,D,19851204,000000,2.9703,3.03157,2.95397,3.02326,2579120.5245706,0
+PPG.US,D,19851205,000000,3.01564,3.03157,2.90893,2.90893,1840973.5133119,0
+PPG.US,D,19851206,000000,2.8927,2.8927,2.7252,2.86785,1497805.9553595,0
+PPG.US,D,19851209,000000,2.85578,2.97852,2.85578,2.92111,1010921.4312177,0
+PPG.US,D,19851210,000000,2.90893,2.95397,2.90893,2.91715,500578.25240676,0
+PPG.US,D,19851211,000000,2.90893,2.93774,2.90893,2.92952,671668.53184348,0
+PPG.US,D,19851212,000000,2.92952,2.9703,2.8927,2.92952,2361105.8641543,0
+PPG.US,D,19851213,000000,2.92952,3.05197,2.92952,3.03989,764540.3970684,0
+PPG.US,D,19851216,000000,3.03157,3.11364,3.00703,3.10542,1510514.7050145,0
+PPG.US,D,19851217,000000,3.11364,3.11364,3.03157,3.11364,1441101.4944587,0
+PPG.US,D,19851218,000000,3.0971,3.12155,3.07671,3.10542,1206457.3644025,0
+PPG.US,D,19851219,000000,3.08493,3.11364,3.07671,3.08493,834941.61693759,0
+PPG.US,D,19851220,000000,3.08493,3.12155,3.06048,3.12155,971809.1934084,0
+PPG.US,D,19851223,000000,3.09295,3.12155,3.07671,3.11364,736193.21779034,0
+PPG.US,D,19851224,000000,3.09295,3.09295,2.98258,3.00703,888712.35693239,0
+PPG.US,D,19851226,000000,2.99871,3.00703,2.98258,2.99099,212156.31071445,0
+PPG.US,D,19851227,000000,2.97852,3.03157,2.97852,3.03157,642337.38418991,0
+PPG.US,D,19851230,000000,3.03157,3.0685,3.01564,3.0685,511328.15742093,0
+PPG.US,D,19851231,000000,3.07671,3.12155,3.06048,3.12155,961054.23722186,0
+PPG.US,D,19860102,000000,3.12155,3.12155,3.08493,3.0971,660912.56542247,0
+PPG.US,D,19860103,000000,3.09295,3.10542,3.06048,3.08493,794848.44145618,0
+PPG.US,D,19860106,000000,3.08493,3.08493,3.00703,3.03157,522078.06243512,0
+PPG.US,D,19860107,000000,3.04415,3.05197,2.95397,2.99871,723480.42719751,0
+PPG.US,D,19860108,000000,3.01564,3.02326,2.78639,2.80252,1682585.9221234,0
+PPG.US,D,19860109,000000,2.75332,2.85578,2.75332,2.85578,1423502.1997259,0
+PPG.US,D,19860110,000000,2.84746,2.86003,2.82271,2.83143,916082.63947624,0
+PPG.US,D,19860113,000000,2.83143,2.86003,2.82271,2.83143,841780.90431153,0
+PPG.US,D,19860114,000000,2.83143,2.83924,2.80252,2.82271,1855638.0769042,0
+PPG.US,D,19860115,000000,2.8146,2.8927,2.80252,2.8927,1684544.7667641,0
+PPG.US,D,19860116,000000,2.90052,2.95397,2.87617,2.92952,430178.04277204,0
+PPG.US,D,19860117,000000,2.91715,2.9703,2.90893,2.94585,633538.24194073,0
+PPG.US,D,19860120,000000,2.92952,2.92952,2.88438,2.92111,910222.26930546,0
+PPG.US,D,19860121,000000,2.91715,2.93774,2.87617,2.90052,904349.77632103,0
+PPG.US,D,19860122,000000,2.92111,2.93774,2.84746,2.84746,1612198.8455367,0
+PPG.US,D,19860123,000000,2.83143,2.87617,2.82271,2.85578,731307.72388483,0
+PPG.US,D,19860124,000000,2.84746,2.91715,2.84746,2.91715,1111622.6135989,0
+PPG.US,D,19860127,000000,2.8927,2.92952,2.88438,2.92111,531861.17305981,0
+PPG.US,D,19860128,000000,2.93774,2.93774,2.90893,2.91715,587583.68605407,0
+PPG.US,D,19860129,000000,2.92952,2.99871,2.91715,2.95397,1036336.9100586,0
+PPG.US,D,19860130,000000,2.94585,2.99099,2.93774,2.9703,1077410.0129777,0
+PPG.US,D,19860131,000000,2.99099,3.02326,2.97852,3.00703,1631742.8416278,0
+PPG.US,D,19860203,000000,2.99099,3.04415,2.99099,3.03989,767477.14867786,0
+PPG.US,D,19860204,000000,3.06048,3.07671,3.04415,3.05197,1862474.3335748,0
+PPG.US,D,19860205,000000,3.06048,3.0971,3.05197,3.09295,2384555.4267133,0
+PPG.US,D,19860206,000000,3.10542,3.15848,3.0971,3.1462,2129390.4038318,0
+PPG.US,D,19860207,000000,3.1462,3.19906,3.11364,3.19906,1187879.1524665,0
+PPG.US,D,19860210,000000,3.28142,3.29745,3.20767,3.28142,1400034.4529465,0
+PPG.US,D,19860211,000000,3.39584,3.40426,3.27696,3.39584,2113740.8616295,0
+PPG.US,D,19860212,000000,3.37971,3.41218,3.33457,3.33457,1786213.7537693,0
+PPG.US,D,19860213,000000,3.31814,3.39584,3.30151,3.39584,1414699.0165388,0
+PPG.US,D,19860214,000000,3.41218,3.44068,3.32616,3.44068,1222101.8554324,0
+PPG.US,D,19860218,000000,3.45722,3.53472,3.44068,3.51869,1264139.732272,0
+PPG.US,D,19860219,000000,3.53472,3.6247,3.51869,3.54334,1285643.5832383,0
+PPG.US,D,19860220,000000,3.54334,3.57204,3.51869,3.53472,2836247.4227962,0
+PPG.US,D,19860221,000000,3.53472,3.61282,3.5269,3.58827,1445987.9985987,0
+PPG.US,D,19860224,000000,3.56373,3.61282,3.53472,3.60421,817344.34267371,0
+PPG.US,D,19860225,000000,3.61282,3.6247,3.53472,3.56373,2124498.8485195,0
+PPG.US,D,19860226,000000,3.57946,3.60421,3.56373,3.59629,894578.78851,0
+PPG.US,D,19860227,000000,3.61282,3.64133,3.57946,3.61688,566079.83508783,0
+PPG.US,D,19860228,000000,3.7027,3.79684,3.68617,3.79684,1485094.1750011,0
+PPG.US,D,19860303,000000,3.79684,3.79684,3.66588,3.68211,881861.95697927,0
+PPG.US,D,19860304,000000,3.68211,3.79684,3.6247,3.71913,1620992.9366135,0
+PPG.US,D,19860305,000000,3.73527,3.73527,3.68617,3.73527,687306.96146658,0
+PPG.US,D,19860306,000000,3.74774,3.97294,3.73527,3.94423,2174356.9504052,0
+PPG.US,D,19860307,000000,3.94423,3.94423,3.87454,3.90325,1470433.6523467,0
+PPG.US,D,19860310,000000,3.90325,3.93591,3.81278,3.81278,523051.92846591,0
+PPG.US,D,19860311,000000,3.80505,3.91127,3.80505,3.89503,907284.50746154,0
+PPG.US,D,19860312,000000,3.88692,4.02599,3.88692,3.96442,1179076.979514,0
+PPG.US,D,19860313,000000,3.98057,4.01352,3.91127,3.99739,777250.15695783,0
+PPG.US,D,19860314,000000,3.98057,4.01352,3.71913,3.98057,2215419.9509794,0
+PPG.US,D,19860317,000000,3.93591,3.98057,3.84168,3.94423,936619.69605299,0
+PPG.US,D,19860318,000000,3.93591,3.94423,3.85801,3.9279,592470.19019406,0
+PPG.US,D,19860319,000000,3.91127,3.93591,3.85801,3.90325,845693.54242071,0
+PPG.US,D,19860320,000000,3.90325,3.98057,3.88692,3.98057,1354089.9994046,0
+PPG.US,D,19860321,000000,4.01352,4.05857,3.98057,4.02599,1634676.5625337,0
+PPG.US,D,19860324,000000,4.05857,4.08321,4.01352,4.05044,1904520.29229,0
+PPG.US,D,19860325,000000,4.04232,4.04232,3.91929,4.00501,837862.2047955,0
+PPG.US,D,19860326,000000,4.00501,4.00501,3.95621,3.97294,1104778.2750526,0
+PPG.US,D,19860327,000000,3.99739,4.00501,3.95215,3.95621,829073.16489104,0
+PPG.US,D,19860331,000000,3.98907,4.00501,3.96442,3.98907,711751.60498017,0
+PPG.US,D,19860401,000000,4.00501,4.00501,3.95621,3.95621,756723.2027258,0
+PPG.US,D,19860402,000000,3.96442,3.97294,3.93591,3.97294,1480210.7015646,0
+PPG.US,D,19860403,000000,3.97294,3.98907,3.91929,3.93591,480038.16512659,0
+PPG.US,D,19860404,000000,3.91929,3.99739,3.74774,3.74774,1001141.3512964,0
+PPG.US,D,19860407,000000,3.74774,3.78051,3.72725,3.78051,685355.18846711,0
+PPG.US,D,19860408,000000,3.78852,3.88692,3.77249,3.82554,614962.0504737,0
+PPG.US,D,19860409,000000,3.85801,3.89503,3.75566,3.76407,1121394.6116444,0
+PPG.US,D,19860410,000000,3.78051,3.78051,3.64133,3.74774,1270007.1740841,0
+PPG.US,D,19860411,000000,3.74368,3.78051,3.72725,3.76407,560213.40351022,0
+PPG.US,D,19860414,000000,3.78051,3.78852,3.71913,3.76407,892618.93363475,0
+PPG.US,D,19860415,000000,3.78051,3.81703,3.76407,3.77249,329476.86039084,0
+PPG.US,D,19860416,000000,3.81278,4.08698,3.81278,4.07499,1313017.90672,0
+PPG.US,D,19860417,000000,4.04232,4.06677,3.91929,3.95215,979638.51056467,0
+PPG.US,D,19860418,000000,3.96442,3.97294,3.77249,3.96442,1256323.5481639,0
+PPG.US,D,19860421,000000,3.99739,4.00501,3.95215,3.98907,1049058.7927618,0
+PPG.US,D,19860422,000000,4.05857,4.08698,4.01352,4.07499,1489981.6893756,0
+PPG.US,D,19860423,000000,4.07499,4.08698,4.04232,4.07499,1155620.3453137,0
+PPG.US,D,19860424,000000,4.04232,4.08321,4.04232,4.05044,797783.17259669,0
+PPG.US,D,19860425,000000,4.05044,4.06677,4.02599,4.06677,678510.84992082,0
+PPG.US,D,19860428,000000,4.06677,4.08321,4.02599,4.06677,686336.12613921,0
+PPG.US,D,19860429,000000,4.05044,4.05044,3.95621,3.99739,552385.09658842,0
+PPG.US,D,19860430,000000,4.03382,4.08698,3.99739,4.01352,1287606.4688169,0
+PPG.US,D,19860501,000000,3.99739,4.07499,3.96442,4.06677,972792.15154944,0
+PPG.US,D,19860502,000000,4.05044,4.08321,4.01352,4.05044,871112.05196509,0
+PPG.US,D,19860505,000000,4.03382,4.07499,4.01352,4.05857,526967.59727851,0
+PPG.US,D,19860506,000000,4.02599,4.07084,4.02599,4.02599,220959.49390151,0
+PPG.US,D,19860507,000000,4.05044,4.1039,4.02599,4.09558,721524.61326014,0
+PPG.US,D,19860508,000000,4.11994,4.11994,3.99323,4.00115,434085.62970888,0
+PPG.US,D,19860509,000000,3.98907,3.98907,3.93997,3.93997,486881.4934384,0
+PPG.US,D,19860512,000000,3.94829,3.95621,3.8784,3.8784,1248500.2924144,0
+PPG.US,D,19860513,000000,3.8784,3.8784,3.80921,3.83336,795831.39959722,0
+PPG.US,D,19860514,000000,3.83772,3.84564,3.79268,3.79268,989413.53931359,0
+PPG.US,D,19860515,000000,3.8009,3.8009,3.69874,3.71488,743034.52563322,0
+PPG.US,D,19860516,000000,3.69874,3.73121,3.63747,3.73121,1297376.4463934,0
+PPG.US,D,19860519,000000,3.74774,3.79268,3.73953,3.78427,901420.09635287,0
+PPG.US,D,19860520,000000,3.78427,3.85375,3.75992,3.84564,976697.71801733,0
+PPG.US,D,19860521,000000,3.85375,3.8784,3.8009,3.85375,1243610.757571,0
+PPG.US,D,19860522,000000,3.85375,3.93157,3.84564,3.93157,569012.54575939,0
+PPG.US,D,19860523,000000,3.93997,3.99323,3.92364,3.98907,652112.41293882,0
+PPG.US,D,19860527,000000,3.97294,3.98907,3.95621,3.97294,270813.55484924,0
+PPG.US,D,19860528,000000,3.97294,3.98057,3.91542,3.95621,754768.3990229,0
+PPG.US,D,19860529,000000,3.93997,3.94829,3.88692,3.94829,1331597.1288904,0
+PPG.US,D,19860530,000000,3.91542,3.93157,3.89503,3.92364,1256323.5481639,0
+PPG.US,D,19860602,000000,3.93157,3.95621,3.91542,3.95621,1541804.6973089,0
+PPG.US,D,19860603,000000,3.93997,3.95621,3.93157,3.95621,551410.22032316,0
+PPG.US,D,19860604,000000,3.97294,4.03382,3.96442,4.02599,950308.37314557,0
+PPG.US,D,19860605,000000,4.02599,4.03382,3.98907,4.03382,983550.13843939,0
+PPG.US,D,19860606,000000,4.01768,4.02599,3.92364,3.93997,812452.78736136,0
+PPG.US,D,19860609,000000,3.92364,3.92364,3.76823,3.79268,619856.63648946,0
+PPG.US,D,19860610,000000,3.78427,3.83772,3.77635,3.80921,949328.44570795,0
+PPG.US,D,19860611,000000,3.81703,3.84564,3.79268,3.83772,847643.29495125,0
+PPG.US,D,19860612,000000,3.82554,3.91127,3.8009,3.91127,437026.42225622,0
+PPG.US,D,19860613,000000,3.90325,3.99323,3.90325,3.99323,733259.4968843,0
+PPG.US,D,19860616,000000,3.98057,4.00946,3.94829,4.00946,884802.74952661,0
+PPG.US,D,19860617,000000,4.00946,4.00946,3.91127,3.96442,535766.73952769,0
+PPG.US,D,19860618,000000,3.96442,3.96442,3.89503,3.93997,404752.46158637,0
+PPG.US,D,19860619,000000,3.93997,3.94829,3.82554,3.87038,601272.36314665,0
+PPG.US,D,19860620,000000,3.87038,3.91542,3.86217,3.90325,754768.3990229,0
+PPG.US,D,19860623,000000,3.91542,3.94829,3.87038,3.93157,1077410.0129777,0
+PPG.US,D,19860624,000000,3.94829,4.03382,3.92364,4.00946,1209390.0750741,0
+PPG.US,D,19860625,000000,4.03382,4.06677,4.01768,4.06677,1270982.0503493,0
+PPG.US,D,19860626,000000,4.14893,4.32097,4.08698,4.32097,1475320.1564867,0
+PPG.US,D,19860627,000000,4.30395,4.30395,4.24278,4.27535,699044.87579417,0
+PPG.US,D,19860630,000000,4.25901,4.30009,4.22585,4.23417,483950.80323578,0
+PPG.US,D,19860701,000000,4.22585,4.2509,4.21388,4.24278,1669875.1519995,0
+PPG.US,D,19860702,000000,4.24278,4.24278,4.19813,4.21388,1751029.3075862,0
+PPG.US,D,19860703,000000,4.22248,4.22248,4.13637,4.19011,1233837.7492911,0
+PPG.US,D,19860707,000000,4.20605,4.20605,4.05857,4.05857,737174.15546244,0
+PPG.US,D,19860708,000000,3.98057,3.98057,3.86217,3.94829,1395145.9283375,0
+PPG.US,D,19860709,000000,3.94829,3.96442,3.89503,3.93997,1164417.4670939,0
+PPG.US,D,19860710,000000,3.93997,3.93997,3.83336,3.90325,850580.0465607,0
+PPG.US,D,19860711,000000,3.91542,3.91542,3.87038,3.91542,1636632.3764711,0
+PPG.US,D,19860714,000000,3.90325,3.90325,3.83772,3.86217,765522.34497497,0
+PPG.US,D,19860715,000000,3.83772,3.85375,3.73121,3.74774,1440126.6181934,0
+PPG.US,D,19860716,000000,3.79268,3.81703,3.73953,3.73953,988439.67328279,0
+PPG.US,D,19860717,000000,3.73121,3.81703,3.73121,3.8009,1378529.5917457,0
+PPG.US,D,19860718,000000,3.85375,3.93157,3.80921,3.87038,988439.67328279,0
+PPG.US,D,19860721,000000,3.85375,3.85375,3.80921,3.83772,609093.59842715,0
+PPG.US,D,19860722,000000,3.82554,3.91542,3.82554,3.91542,904349.77632103,0
+PPG.US,D,19860723,000000,3.91127,3.97294,3.88692,3.96442,1764702.8311617,0
+PPG.US,D,19860724,000000,3.96442,4.00946,3.94829,4.00946,674605.28345294,0
+PPG.US,D,19860725,000000,4.01768,4.02599,3.96442,4.02599,547494.55151055,0
+PPG.US,D,19860728,000000,4.01768,4.02599,3.88692,3.88692,708820.91477754,0
+PPG.US,D,19860729,000000,3.89503,3.89503,3.86217,3.87038,939545.33508326,0
+PPG.US,D,19860730,000000,3.87038,3.8784,3.80921,3.83336,628652.74803522,0
+PPG.US,D,19860731,000000,3.84564,3.84564,3.80921,3.83336,861333.99251276,0
+PPG.US,D,19860801,000000,3.82554,3.82554,3.77635,3.77635,1347242.6301548,0
+PPG.US,D,19860804,000000,3.75992,3.91127,3.73121,3.91127,758681.0371321,0
+PPG.US,D,19860805,000000,3.87038,3.94829,3.87038,3.87038,929777.37797565,0
+PPG.US,D,19860806,000000,3.82129,3.8295,3.77635,3.79268,651136.52643908,0
+PPG.US,D,19860807,000000,3.80505,3.82129,3.7517,3.75992,939545.33508326,0
+PPG.US,D,19860808,000000,3.78427,3.78427,3.71052,3.77635,753792.51252317,0
+PPG.US,D,19860811,000000,3.79268,3.93997,3.77635,3.93997,1797949.6476278,0
+PPG.US,D,19860812,000000,3.92364,4.00115,3.89909,3.97294,1163445.6215321,0
+PPG.US,D,19860813,000000,3.97294,4.13637,3.97294,4.1039,2702308.5160591,0
+PPG.US,D,19860814,000000,4.12834,4.1527,4.11133,4.12834,1444039.2563026,0
+PPG.US,D,19860815,000000,4.16517,4.16517,4.08698,4.14449,1402967.1636181,0
+PPG.US,D,19860818,000000,4.13637,4.13637,4.07084,4.11994,1489981.6893756,0
+PPG.US,D,19860819,000000,4.1039,4.11133,4.09558,4.09558,2023796.6559038,0
+PPG.US,D,19860820,000000,4.11133,4.19011,4.1039,4.19011,1615129.5357394,0
+PPG.US,D,19860821,000000,4.19813,4.25901,4.1818,4.23031,2365001.3282775,0
+PPG.US,D,19860822,000000,4.24664,4.24664,4.1818,4.19813,952261.15637952,0
+PPG.US,D,19860825,000000,4.1818,4.19011,4.1527,4.15646,716641.13982358,0
+PPG.US,D,19860826,000000,4.15646,4.25901,4.15646,4.24664,1413728.1812115,0
+PPG.US,D,19860827,000000,4.23862,4.27535,4.23031,4.27535,1199615.0463252,0
+PPG.US,D,19860828,000000,4.27535,4.34493,4.25901,4.33266,1224055.6489008,0
+PPG.US,D,19860829,000000,4.30821,4.41046,4.30821,4.36948,4678198.8430768,0
+PPG.US,D,19860902,000000,4.36948,4.36948,4.23862,4.24664,1222101.8554324,0
+PPG.US,D,19860903,000000,4.24664,4.32454,4.19813,4.32454,1992511.7147819,0
+PPG.US,D,19860904,000000,4.33721,4.51262,4.33266,4.45511,3512804.4792487,0
+PPG.US,D,19860905,000000,4.44769,4.47144,4.32454,4.34493,2003263.640265,0
+PPG.US,D,19860908,000000,4.30821,4.40255,4.26693,4.38552,1647391.3735955,0
+PPG.US,D,19860909,000000,4.40255,4.43927,4.32454,4.33721,2322960.4207345,0
+PPG.US,D,19860910,000000,4.33721,4.41858,4.29188,4.41858,1784266.0217076,0
+PPG.US,D,19860911,000000,4.41858,4.41858,4.23031,4.24664,2511660.0972488,0
+PPG.US,D,19860912,000000,4.2509,4.25901,4.1039,4.1818,2846025.4822486,0
+PPG.US,D,19860915,000000,4.24664,4.2509,4.20605,4.23031,2274079.2155832,0
+PPG.US,D,19860916,000000,4.23031,4.2509,4.19813,4.23862,1589705.9750226,0
+PPG.US,D,19860917,000000,4.23862,4.2509,4.1818,4.1818,1546687.160511,0
+PPG.US,D,19860918,000000,4.1818,4.21388,4.16517,4.19011,1052962.3387607,0
+PPG.US,D,19860919,000000,4.19011,4.22248,4.1527,4.22248,1307159.5570182,0
+PPG.US,D,19860922,000000,4.20605,4.23031,4.1818,4.22248,507413.4988428,0
+PPG.US,D,19860923,000000,4.23031,4.28336,4.22248,4.28336,1751029.3075862,0
+PPG.US,D,19860924,000000,4.25901,4.29188,4.20605,4.29188,1003100.1959372,0
+PPG.US,D,19860925,000000,4.29188,4.29188,4.16517,4.19813,1444039.2563026,0
+PPG.US,D,19860926,000000,4.1818,4.19011,4.13637,4.16517,557276.65190076,0
+PPG.US,D,19860929,000000,4.1527,4.1527,3.9768,4.00946,1851721.3978571,0
+PPG.US,D,19860930,000000,3.99323,4.04232,3.99323,4.01768,1137048.1947846,0
+PPG.US,D,19861001,000000,4.03382,4.1039,4.01768,4.07084,1514427.3431237,0
+PPG.US,D,19861002,000000,4.09558,4.11133,4.06677,4.06677,792893.6377533,0
+PPG.US,D,19861003,000000,4.05044,4.1039,4.01768,4.05044,508394.43651489,0
+PPG.US,D,19861006,000000,4.03382,4.08698,4.02599,4.04232,492746.91478155,0
+PPG.US,D,19861007,000000,4.05044,4.07915,4.03382,4.05044,661885.4212188,0
+PPG.US,D,19861008,000000,4.06677,4.11994,4.05044,4.1039,1351153.2477951,0
+PPG.US,D,19861009,000000,4.11994,4.1527,4.11994,4.11994,1785238.8775039,0
+PPG.US,D,19861010,000000,4.11133,4.11133,4.07915,4.08698,569012.54575939,0
+PPG.US,D,19861013,000000,4.07915,4.09558,4.04232,4.05857,131988.14397213,0
+PPG.US,D,19861014,000000,4.07084,4.13637,4.07084,4.11994,801698.8414093,0
+PPG.US,D,19861015,000000,4.24664,4.2509,4.11133,4.24664,580738.33727332,0
+PPG.US,D,19861016,000000,4.25901,4.30821,4.24664,4.29188,1844872.0081385,0
+PPG.US,D,19861017,000000,4.30821,4.31711,4.29188,4.31711,790942.87498829,0
+PPG.US,D,19861020,000000,4.30009,4.30009,4.25901,4.25901,1816527.8595639,0
+PPG.US,D,19861021,000000,4.25901,4.25901,4.19813,4.23862,1304224.8258776,0
+PPG.US,D,19861022,000000,4.2509,4.30009,4.23862,4.29188,1068606.8297906,0
+PPG.US,D,19861023,000000,4.30821,4.34493,4.29188,4.32454,975728.90315889,0
+PPG.US,D,19861024,000000,4.33721,4.35305,4.30009,4.30009,806584.33531481,0
+PPG.US,D,19861027,000000,4.30821,4.31711,4.26693,4.29188,876973.43237034,0
+PPG.US,D,19861028,000000,4.30821,4.33721,4.25901,4.31711,1530061.7318089,0
+PPG.US,D,19861029,000000,4.32454,4.3779,4.32454,4.3779,1638590.2108774,0
+PPG.US,D,19861030,000000,4.38552,4.41046,4.33721,4.36097,2717949.9763857,0
+PPG.US,D,19861031,000000,4.3779,4.3779,4.28336,4.33266,1168331.1154376,0
+PPG.US,D,19861103,000000,4.33721,4.38552,4.32454,4.38552,2068773.3048218,0
+PPG.US,D,19861104,000000,4.3779,4.39423,4.36097,4.3779,2222271.361167,0
+PPG.US,D,19861105,000000,4.3779,4.46362,4.36948,4.43927,2032592.7674496,0
+PPG.US,D,19861106,000000,4.42254,4.46362,4.40255,4.44769,1054914.1117602,0
+PPG.US,D,19861107,000000,4.43086,4.48827,4.40651,4.46362,1326711.6349849,0
+PPG.US,D,19861110,000000,4.44769,4.44769,4.38552,4.40651,996251.81645305,0
+PPG.US,D,19861111,000000,4.39423,4.43927,4.36948,4.43086,1886914.9361504,0
+PPG.US,D,19861112,000000,4.43086,4.43927,4.35305,4.40255,948350.53873926,0
+PPG.US,D,19861113,000000,4.40651,4.42254,4.38552,4.38552,2025746.4084344,0
+PPG.US,D,19861114,000000,4.40651,4.51262,4.40255,4.48827,2203687.0878242,0
+PPG.US,D,19861117,000000,4.45511,4.47144,4.41452,4.41452,1327684.4907812,0
+PPG.US,D,19861118,000000,4.43086,4.43927,4.3288,4.3288,1429365.6006,0
+PPG.US,D,19861119,000000,4.33721,4.41452,4.3288,4.41452,1062743.4289165,0
+PPG.US,D,19861120,000000,4.43086,4.43927,4.36948,4.40651,1297376.4463934,0
+PPG.US,D,19861121,000000,4.40651,4.45511,4.39423,4.43086,2749236.9379766,0
+PPG.US,D,19861124,000000,4.43086,4.49619,4.41452,4.47144,1808709.6549868,0
+PPG.US,D,19861125,000000,4.47995,4.60655,4.47995,4.57399,2100057.2357093,0
+PPG.US,D,19861126,000000,4.57399,4.66852,4.56557,4.64338,1096960.0704756,0
+PPG.US,D,19861128,000000,4.64338,4.68525,4.62675,4.68525,1225036.586573,0
+PPG.US,D,19861201,000000,4.68525,4.68525,4.56557,4.66051,1216236.4340893,0
+PPG.US,D,19861202,000000,4.70139,4.77038,4.66051,4.74543,2372828.6249649,0
+PPG.US,D,19861203,000000,4.74543,4.8565,4.74543,4.82809,2492098.9271718,0
+PPG.US,D,19861204,000000,4.84006,4.89718,4.77869,4.77869,2519476.2813569,0
+PPG.US,D,19861205,000000,4.74543,4.8365,4.65169,4.72524,1399061.5971501,0
+PPG.US,D,19861208,000000,4.71692,4.76176,4.65169,4.72524,1154635.3667038,0
+PPG.US,D,19861209,000000,4.76176,4.81176,4.65169,4.65169,1070560.623259,0
+PPG.US,D,19861210,000000,4.65169,4.7293,4.65169,4.71692,1314980.7922987,0
+PPG.US,D,19861211,000000,4.71692,4.79493,4.65169,4.66852,2166544.8072349,0
+PPG.US,D,19861212,000000,4.66852,4.68525,4.59834,4.63546,756723.2027258,0
+PPG.US,D,19861215,000000,4.62269,4.62269,4.54172,4.58211,1039270.6309647,0
+PPG.US,D,19861216,000000,4.63546,4.65169,4.57399,4.65169,1472381.3844083,0
+PPG.US,D,19861217,000000,4.66852,4.68525,4.63546,4.68525,875997.5458706,0
+PPG.US,D,19861218,000000,4.66852,4.74543,4.59042,4.62269,1354089.9994046,0
+PPG.US,D,19861219,000000,4.63546,4.7293,4.60655,4.7293,2169470.4462651,0
+PPG.US,D,19861222,000000,4.66852,4.68525,4.59042,4.65169,1521264.6100287,0
+PPG.US,D,19861223,000000,4.65169,4.65169,4.60655,4.64338,1286619.469738,0
+PPG.US,D,19861224,000000,4.64338,4.64338,4.62269,4.63546,1309111.3300176,0
+PPG.US,D,19861226,000000,4.64338,4.65169,4.62675,4.62675,270813.55484924,0
+PPG.US,D,19861229,000000,4.62675,4.65169,4.60655,4.62269,911192.09439837,0
+PPG.US,D,19861230,000000,4.61537,4.62269,4.55805,4.55805,1109666.7996616,0
+PPG.US,D,19861231,000000,4.56557,4.62269,4.55805,4.59834,1149743.8113914,0
+PPG.US,D,19870102,000000,4.58211,4.70139,4.56557,4.70139,1007007.7828741,0
+PPG.US,D,19870105,000000,4.70911,4.76176,4.70911,4.75395,1975897.398659,0
+PPG.US,D,19870106,000000,4.77038,4.8565,4.73741,4.75395,3603729.6226465,0
+PPG.US,D,19870107,000000,4.71692,4.82809,4.71692,4.82809,1735381.7858528,0
+PPG.US,D,19870108,000000,4.8565,4.93886,4.82809,4.92183,1777421.6831614,0
+PPG.US,D,19870109,000000,4.93886,5.00795,4.9054,4.95073,1112602.5410365,0
+PPG.US,D,19870112,000000,4.93886,5.14247,4.92183,5.12653,1717784.511589,0
+PPG.US,D,19870113,000000,5.12653,5.12653,5.05704,5.061,1256323.5481639,0
+PPG.US,D,19870114,000000,5.04853,5.09407,4.99122,5.08605,1820434.4362662,0
+PPG.US,D,19870115,000000,5.09407,5.14247,5.07783,5.11,2090275.1353191,0
+PPG.US,D,19870116,000000,5.12653,5.20434,5.11,5.12653,2004239.5267647,0
+PPG.US,D,19870119,000000,5.061,5.12653,5.01626,5.11,1326711.6349849,0
+PPG.US,D,19870120,000000,5.12653,5.28174,5.11,5.25265,1805771.8931428,0
+PPG.US,D,19870121,000000,5.25265,5.25265,5.01626,5.04853,1766670.7679127,0
+PPG.US,D,19870122,000000,5.07783,5.22888,5.07783,5.20434,1125315.3316293,0
+PPG.US,D,19870123,000000,5.2368,5.4905,5.12653,5.25265,3237097.3486181,0
+PPG.US,D,19870126,000000,5.22097,5.22097,5.14247,5.17147,1180061.9581239,0
+PPG.US,D,19870127,000000,5.1878,5.33134,5.1878,5.26135,1139978.8849872,0
+PPG.US,D,19870128,000000,5.26947,5.39221,5.25265,5.34797,1204498.5197617,0
+PPG.US,D,19870129,000000,5.40854,5.42547,5.37955,5.41726,1197661.2528567,0
+PPG.US,D,19870130,000000,5.43299,5.50249,5.29827,5.4905,1015807.9353577,0
+PPG.US,D,19870202,000000,5.51031,5.61306,5.47437,5.58524,1616102.3915357,0
+PPG.US,D,19870203,000000,5.59276,5.63018,5.51882,5.56831,2384555.4267133,0
+PPG.US,D,19870204,000000,5.59276,5.59276,5.51882,5.58524,1098913.8639439,0
+PPG.US,D,19870205,000000,5.58524,5.60147,5.4905,5.50249,1605350.4660526,0
+PPG.US,D,19870206,000000,5.52714,5.56831,5.49486,5.53544,815384.48779846,0
+PPG.US,D,19870209,000000,5.53544,5.53544,5.44151,5.4905,948350.53873926,0
+PPG.US,D,19870210,000000,5.33134,5.38786,5.2368,5.33134,1601434.79724,0
+PPG.US,D,19870211,000000,5.33134,5.44586,5.29431,5.44586,610073.52586477,0
+PPG.US,D,19870212,000000,5.44586,5.50635,5.33134,5.364,1159526.9220161,0
+PPG.US,D,19870213,000000,5.39647,5.45814,5.364,5.44982,974750.99619022,0
+PPG.US,D,19870217,000000,5.33134,5.42933,5.31451,5.42933,1492919.4512195,0
+PPG.US,D,19870218,000000,5.60998,5.6176,5.48259,5.5395,1526158.18581,0
+PPG.US,D,19870219,000000,5.55633,5.55633,5.531,5.5395,1206457.3644025,0
+PPG.US,D,19870220,000000,5.52258,5.5395,5.47437,5.4905,613981.11280161,0
+PPG.US,D,19870223,000000,5.45814,5.4905,5.33134,5.40448,1886914.9361504,0
+PPG.US,D,19870224,000000,5.37182,5.38786,5.32302,5.37182,1833148.2370935,0
+PPG.US,D,19870225,000000,5.35559,5.37182,5.31451,5.33134,1369723.3778553,0
+PPG.US,D,19870226,000000,5.33134,5.37955,5.31451,5.37182,849603.14982649,0
+PPG.US,D,19870227,000000,5.35559,5.364,5.31451,5.34797,3834455.0531867,0
+PPG.US,D,19870302,000000,5.33134,5.37955,5.31451,5.37955,680463.63315477,0
+PPG.US,D,19870303,000000,5.364,5.39647,5.33134,5.39647,644292.1878928,0
+PPG.US,D,19870304,000000,5.4127,5.43745,5.364,5.37955,1342352.085077,0
+PPG.US,D,19870305,000000,5.37955,5.40448,5.34797,5.364,1504656.3553127,0
+PPG.US,D,19870306,000000,5.38786,5.42933,5.37955,5.40448,2222271.361167,0
+PPG.US,D,19870309,000000,5.44586,5.57652,5.39647,5.52258,989413.53931359,0
+PPG.US,D,19870310,000000,5.55633,5.57218,5.49872,5.5395,720551.75746383,0
+PPG.US,D,19870311,000000,5.60147,5.63413,5.531,5.54782,880888.09094848,0
+PPG.US,D,19870312,000000,5.57652,5.58524,5.5395,5.57652,601272.36314665,0
+PPG.US,D,19870313,000000,5.52258,5.71125,5.45814,5.52258,638424.74608072,0
+PPG.US,D,19870316,000000,5.5395,5.5395,5.39647,5.44586,622294.33226986,0
+PPG.US,D,19870317,000000,5.4127,5.71125,5.39647,5.66641,759172.01108538,0
+PPG.US,D,19870318,000000,5.69898,5.7444,5.64958,5.71125,706377.15759032,0
+PPG.US,D,19870319,000000,5.71125,5.83845,5.68255,5.82618,834443.57134301,0
+PPG.US,D,19870320,000000,5.83845,6.03048,5.77678,6.03048,1477275.9704241,0
+PPG.US,D,19870323,000000,6.03048,6.25192,5.99792,6.22331,2075119.5977735,0
+PPG.US,D,19870324,000000,6.22331,6.31655,6.04682,6.0968,1214278.599683,0
+PPG.US,D,19870325,000000,6.18985,6.22331,6.03048,6.12502,1464562.1695968,0
+PPG.US,D,19870326,000000,6.15719,6.30052,6.12502,6.14085,556787.69841642,0
+PPG.US,D,19870327,000000,5.99792,6.03048,5.7444,5.85507,800226.92978392,0
+PPG.US,D,19870330,000000,5.45814,5.71125,5.42933,5.63413,1992020.7408286,0
+PPG.US,D,19870331,000000,5.64958,5.68255,5.5395,5.60147,1001141.3512964,0
+PPG.US,D,19870401,000000,5.63413,5.87072,5.58524,5.7444,1220629.943807,0
+PPG.US,D,19870402,000000,5.77678,5.85507,5.76074,5.83845,960571.34514435,0
+PPG.US,D,19870403,000000,5.7444,5.96891,5.63413,5.96891,756723.2027258,0
+PPG.US,D,19870406,000000,5.99792,6.15719,5.99792,6.10789,852530.8093257,0
+PPG.US,D,19870407,000000,6.10789,6.20648,6.01435,6.01435,682425.50849896,0
+PPG.US,D,19870408,000000,5.98129,5.99792,5.64958,5.95278,874044.76263666,0
+PPG.US,D,19870409,000000,5.91992,5.95278,5.72817,5.72817,525011.78334116,0
+PPG.US,D,19870410,000000,5.68255,5.79311,5.58524,5.66641,716151.17610476,0
+PPG.US,D,19870413,000000,5.69898,5.69898,5.20434,5.33134,1017766.7799985,0
+PPG.US,D,19870414,000000,5.2368,5.364,5.15959,5.1878,2030640.9944501,0
+PPG.US,D,19870415,000000,5.33134,5.364,5.17593,5.26947,1003593.1903594,0
+PPG.US,D,19870416,000000,5.364,5.4905,5.34797,5.45814,954703.90333227,0
+PPG.US,D,19870420,000000,5.4905,5.52258,5.30203,5.33134,681932.51407673,0
+PPG.US,D,19870421,000000,5.2864,5.42933,5.22097,5.42933,748414.02419543,0
+PPG.US,D,19870422,000000,5.42933,5.42933,5.14247,5.20434,1157088.2160013,0
+PPG.US,D,19870423,000000,5.20434,5.26947,5.0318,5.11,1449405.6218167,0
+PPG.US,D,19870424,000000,5.07783,5.09407,4.88906,4.9342,968881.53390919,0
+PPG.US,D,19870427,000000,4.9054,5.04853,4.7293,5.01626,2553208.0103696,0
+PPG.US,D,19870428,000000,5.04853,5.12653,5.01626,5.01626,964478.93208119,0
+PPG.US,D,19870429,000000,5.07783,5.20434,5.04853,5.12653,1405896.8435862,0
+PPG.US,D,19870430,000000,5.20434,5.2864,5.14247,5.2864,914128.84600783,0
+PPG.US,D,19870501,000000,5.31451,5.42933,5.25265,5.37955,1320357.2601575,0
+PPG.US,D,19870504,000000,5.34797,5.39647,5.2864,5.2864,1116017.1335511,0
+PPG.US,D,19870505,000000,5.35173,5.41726,5.2864,5.35173,1578463.0755862,0
+PPG.US,D,19870506,000000,5.36776,5.47903,5.35173,5.46229,961552.28281645,0
+PPG.US,D,19870507,000000,5.47903,5.51031,5.41726,5.42933,1131670.7166913,0
+PPG.US,D,19870508,000000,5.47903,5.49486,5.36776,5.46229,975231.86779878,0
+PPG.US,D,19870511,000000,5.42933,5.51031,5.41726,5.44586,1729511.3133373,0
+PPG.US,D,19870512,000000,5.30203,5.42933,5.2864,5.38371,853020.77304451,0
+PPG.US,D,19870513,000000,5.40014,5.40014,5.22483,5.3348,1106734.08899,0
+PPG.US,D,19870514,000000,5.36776,5.36776,5.22483,5.26947,825164.56771974,0
+PPG.US,D,19870515,000000,5.30203,5.3348,5.09407,5.11,999188.5680625,0
+PPG.US,D,19870518,000000,5.08159,5.11,4.9054,5.0318,1041230.48584,0
+PPG.US,D,19870519,000000,5.01626,5.01626,4.79097,4.84006,1270007.1740841,0
+PPG.US,D,19870520,000000,4.8565,4.88906,4.66417,4.76176,1961715.7271442,0
+PPG.US,D,19870521,000000,4.82373,4.8565,4.69723,4.69723,1069579.685587,0
+PPG.US,D,19870522,000000,4.76176,4.84006,4.7293,4.76176,756233.23900699,0
+PPG.US,D,19870526,000000,4.8565,4.96697,4.84006,4.96697,773833.54397428,0
+PPG.US,D,19870527,000000,4.9342,5.04853,4.88906,4.9831,821248.89890713,0
+PPG.US,D,19870528,000000,5.01626,5.0318,4.8565,4.9342,1039270.6309647,0
+PPG.US,D,19870529,000000,4.95073,4.96697,4.92183,4.96697,1336002.7614219,0
+PPG.US,D,19870601,000000,4.96697,5.06536,4.9054,5.01626,1250941.0188983,0
+PPG.US,D,19870602,000000,4.9831,5.11,4.9342,5.09407,750365.79719491,0
+PPG.US,D,19870603,000000,5.06536,5.11,4.9342,5.06536,1502691.449265,0
+PPG.US,D,19870604,000000,5.06536,5.22483,5.06536,5.20849,1278807.3265677,0
+PPG.US,D,19870605,000000,5.22483,5.26947,5.14247,5.17593,1005544.9633589,0
+PPG.US,D,19870608,000000,5.20849,5.22483,5.09407,5.14247,686336.12613921,0
+PPG.US,D,19870609,000000,5.09407,5.22483,5.08159,5.17593,977186.67150167,0
+PPG.US,D,19870610,000000,5.24096,5.26947,5.15959,5.22483,1430834.4815221,0
+PPG.US,D,19870611,000000,5.22483,5.25689,5.15959,5.25689,1015317.9716388,0
+PPG.US,D,19870612,000000,5.25689,5.26947,5.19186,5.26947,1500740.6865,0
+PPG.US,D,19870615,000000,5.2864,5.3348,5.25689,5.3348,865248.6510909,0
+PPG.US,D,19870616,000000,5.3348,5.60573,5.30203,5.60573,2910544.1067887,0
+PPG.US,D,19870617,000000,5.62156,5.94041,5.59276,5.89547,3049383.6609483,0
+PPG.US,D,19870618,000000,5.9114,6.26379,5.89547,6.13224,2922772.9950695,0
+PPG.US,D,19870619,000000,6.19837,6.35813,5.9114,6.07166,2349845.790732,0
+PPG.US,D,19870622,000000,6.19837,6.3416,6.13224,6.3416,2223731.1499787,0
+PPG.US,D,19870623,000000,6.32517,6.83673,6.30863,6.3907,3967909.0473773,0
+PPG.US,D,19870624,000000,6.30863,6.48493,6.2919,6.3907,2301456.5697683,0
+PPG.US,D,19870625,000000,6.35813,6.40733,6.13224,6.1656,2366475.2603719,0
+PPG.US,D,19870626,000000,6.13224,6.2919,6.10066,6.19837,1328666.4386878,0
+PPG.US,D,19870629,000000,6.26379,6.3907,6.1656,6.1656,1610726.9339114,0
+PPG.US,D,19870630,000000,6.14927,6.215,5.97317,6.00623,2117168.5871923,0
+PPG.US,D,19870701,000000,5.94041,6.00623,5.8136,5.87952,2160671.3040159,0
+PPG.US,D,19870702,000000,5.89547,5.97317,5.83014,5.83014,1267068.4020057,0
+PPG.US,D,19870706,000000,5.87952,6.13224,5.83014,5.9114,1911851.5638518,0
+PPG.US,D,19870707,000000,5.9896,6.18144,5.97317,6.1656,2137209.6186434,0
+PPG.US,D,19870708,000000,6.13224,6.35813,6.10066,6.30863,2275055.1020829,0
+PPG.US,D,19870709,000000,6.32517,6.54996,6.19837,6.30863,3645282.5869396,0
+PPG.US,D,19870710,000000,6.32517,6.42316,6.23123,6.30863,1537890.0387307,0
+PPG.US,D,19870713,000000,6.27627,6.2919,6.19837,6.27627,1582369.6522886,0
+PPG.US,D,19870714,000000,6.27627,6.2919,6.18144,6.19837,1030958.4217309,0
+PPG.US,D,19870715,000000,6.18144,6.23123,6.10066,6.1656,1008474.6433271,0
+PPG.US,D,19870716,000000,6.26379,6.26379,6.13224,6.19837,1755425.8480074,0
+PPG.US,D,19870717,000000,6.215,6.23123,6.14927,6.18144,1076914.9980866,0
+PPG.US,D,19870720,000000,6.10066,6.19837,6.0388,6.10066,1558908.9771505,0
+PPG.US,D,19870721,000000,6.07166,6.0881,5.89547,5.9114,2089300.2590539,0
+PPG.US,D,19870722,000000,6.02197,6.19837,5.9114,6.18144,2256000.0594763,0
+PPG.US,D,19870723,000000,6.18144,6.18144,6.0388,6.07166,788502.14850448,0
+PPG.US,D,19870724,000000,6.1164,6.13224,5.9896,6.02197,988439.67328279,0
+PPG.US,D,19870727,000000,6.0388,6.13224,5.97317,6.0388,571458.32341557,0
+PPG.US,D,19870728,000000,6.05523,6.07166,5.92862,6.02197,985008.91701663,0
+PPG.US,D,19870729,000000,6.05523,6.0881,6.02197,6.05523,1371679.1917927,0
+PPG.US,D,19870730,000000,6.07166,6.26379,6.07166,6.18144,2199781.5213564,0
+PPG.US,D,19870731,000000,6.19837,6.5173,6.1656,6.3416,1953402.507676,0
+PPG.US,D,19870803,000000,6.26379,6.43564,6.23123,6.27627,1901092.5667274,0
+PPG.US,D,19870804,000000,6.18144,6.31299,6.12056,6.18144,1259742.1816164,0
+PPG.US,D,19870805,000000,6.215,6.40733,6.19837,6.19837,1977849.1716585,0
+PPG.US,D,19870806,000000,6.18144,6.27983,6.12056,6.27983,1324750.7698752,0
+PPG.US,D,19870807,000000,6.24776,6.34566,6.23123,6.24776,1227477.3130567,0
+PPG.US,D,19870810,000000,6.27983,6.32903,6.23123,6.31299,633046.25775297,0
+PPG.US,D,19870811,000000,6.34566,6.39495,6.23123,6.24776,1838039.7924059,0
+PPG.US,D,19870812,000000,6.27983,6.39495,6.23123,6.29636,2435894.5323345,0
+PPG.US,D,19870813,000000,6.34566,6.47266,6.23123,6.39495,4351643.5807784,0
+PPG.US,D,19870814,000000,6.40733,6.43949,6.29636,6.32903,2034552.6223249,0
+PPG.US,D,19870817,000000,6.29636,6.36269,6.24776,6.27983,1467497.9109717,0
+PPG.US,D,19870818,000000,6.24776,6.27983,6.0388,6.12056,935152.83559998,0
+PPG.US,D,19870819,000000,6.07166,6.15323,5.97317,6.15323,1329157.4126411,0
+PPG.US,D,19870820,000000,6.13699,6.23123,6.05523,6.13699,1595579.4782415,0
+PPG.US,D,19870821,000000,6.16966,6.26379,6.10482,6.215,2268217.835178,0
+PPG.US,D,19870824,000000,6.215,6.23123,5.83014,6.13699,1191301.8268569,0
+PPG.US,D,19870825,000000,6.13699,6.215,6.07166,6.10482,2607473.7652556,0
+PPG.US,D,19870826,000000,6.16966,6.215,6.12056,6.16966,1338441.4674367,0
+PPG.US,D,19870827,000000,6.18144,6.27983,6.13699,6.23123,1361421.2709662,0
+PPG.US,D,19870828,000000,6.19837,6.27983,6.07166,6.07166,970834.31714314,0
+PPG.US,D,19870831,000000,6.13699,6.24776,6.07166,6.24776,1314000.864861,0
+PPG.US,D,19870901,000000,6.16966,6.45593,6.13699,6.34566,3151553.7242515,0
+PPG.US,D,19870902,000000,6.36269,6.37842,6.18144,6.26379,2261376.527335,0
+PPG.US,D,19870903,000000,6.23123,6.26379,5.92862,6.02197,1901092.5667274,0
+PPG.US,D,19870904,000000,6.0881,6.16966,5.84657,5.9114,1294451.8175977,0
+PPG.US,D,19870908,000000,5.86349,5.94535,5.71976,5.8136,1618548.1691919,0
+PPG.US,D,19870909,000000,5.79707,5.83014,5.62156,5.6869,2162140.1849379,0
+PPG.US,D,19870910,000000,5.73659,5.76461,5.6869,5.70304,2396781.2842907,0
+PPG.US,D,19870911,000000,5.84657,5.9114,5.70304,5.8136,1787195.7016758,0
+PPG.US,D,19870914,000000,5.8136,5.87952,5.78094,5.86349,1364840.9146532,0
+PPG.US,D,19870915,000000,5.86349,5.86349,5.73659,5.74856,1256810.4811793,0
+PPG.US,D,19870916,000000,5.8136,5.8136,5.6869,5.71976,2470100.0613144,0
+PPG.US,D,19870917,000000,5.76461,5.89547,5.5395,5.89547,2669560.7554221,0
+PPG.US,D,19870918,000000,6.02197,6.05523,5.84657,5.92862,3434586.0650368,0
+PPG.US,D,19870921,000000,5.94535,5.97317,5.74856,5.79707,1442075.3604895,0
+PPG.US,D,19870922,000000,5.84657,5.9114,5.6869,5.86349,1095004.2565382,0
+PPG.US,D,19870923,000000,5.86349,5.94535,5.83014,5.86349,1513446.4054516,0
+PPG.US,D,19870924,000000,5.84657,5.92862,5.8136,5.84657,1058335.7759161,0
+PPG.US,D,19870925,000000,5.8136,5.86349,5.79707,5.84657,694151.30001287,0
+PPG.US,D,19870928,000000,5.87952,5.9114,5.84657,5.87952,1515893.1933423,0
+PPG.US,D,19870929,000000,5.87952,5.9114,5.84657,5.9114,796811.32703484,0
+PPG.US,D,19870930,000000,5.9114,5.94535,5.76461,5.8136,1998375.115656,0
+PPG.US,D,19871001,000000,5.84657,6.00623,5.83014,5.9896,3734250.9061655,0
+PPG.US,D,19871002,000000,5.9896,6.00623,5.97317,5.97317,738149.03172771,0
+PPG.US,D,19871005,000000,5.9606,6.02197,5.94535,6.02197,638424.74608072,0
+PPG.US,D,19871006,000000,5.9896,6.00623,5.92862,5.94535,1455759.9966441,0
+PPG.US,D,19871007,000000,5.9606,5.9606,5.83014,5.84657,1191301.8268569,0
+PPG.US,D,19871008,000000,5.87952,5.87952,5.71976,5.76461,1225518.468416,0
+PPG.US,D,19871009,000000,5.74856,5.8136,5.65394,5.6869,1592152.7629132,0
+PPG.US,D,19871012,000000,5.65394,5.65394,5.55633,5.62156,1507581.994343,0
+PPG.US,D,19871013,000000,5.6869,5.78094,5.63721,5.74856,2041882.8836521,0
+PPG.US,D,19871014,000000,5.65394,5.71976,5.55633,5.62156,892126.949447,0
+PPG.US,D,19871015,000000,5.57218,5.60573,5.39647,5.42933,2416331.3417885,0
+PPG.US,D,19871016,000000,5.4127,5.46229,5.10594,5.13861,2536104.7407624,0
+PPG.US,D,19871019,000000,5.01191,5.01191,3.98491,4.07915,4496351.5869847,0
+PPG.US,D,19871020,000000,4.01352,4.30395,3.72725,3.98491,9045493.9865265,0
+PPG.US,D,19871021,000000,4.27149,4.62675,4.25466,4.56171,6135921.7252997,0
+PPG.US,D,19871022,000000,4.43481,4.47995,4.07915,4.23862,4761786.6535062,0
+PPG.US,D,19871023,000000,4.12834,4.27149,4.04638,4.11133,2637777.7687055,0
+PPG.US,D,19871026,000000,3.91929,3.98491,3.72725,3.82129,2099077.3082717,0
+PPG.US,D,19871027,000000,3.85375,3.95215,3.66152,3.79268,1233346.7753378,0
+PPG.US,D,19871028,000000,3.53472,3.72725,3.53472,3.61282,1251923.9770393,0
+PPG.US,D,19871029,000000,3.71052,3.85375,3.66152,3.77635,1407855.688227,0
+PPG.US,D,19871030,000000,3.93591,4.01352,3.85375,3.93591,2453485.7451916,0
+PPG.US,D,19871102,000000,4.01352,4.27149,4.01352,4.27149,919015.35014781,0
+PPG.US,D,19871103,000000,4.23862,4.36948,4.11133,4.36948,1926512.0865062,0
+PPG.US,D,19871104,000000,4.35751,4.47144,4.26287,4.27941,1034383.1165903,0
+PPG.US,D,19871105,000000,4.23031,4.45511,4.21388,4.40651,1391237.3311662,0
+PPG.US,D,19871106,000000,4.5042,4.53776,4.27941,4.27941,592962.17438182,0
+PPG.US,D,19871109,000000,4.27941,4.27941,3.96868,3.96868,1764702.8311617,0
+PPG.US,D,19871110,000000,3.82554,3.89097,3.75992,3.75992,1595086.4838193,0
+PPG.US,D,19871111,000000,3.75992,4.08321,3.75992,3.96868,1469937.6272211,0
+PPG.US,D,19871112,000000,4.05044,4.27941,4.05044,4.1818,1183968.5348263,0
+PPG.US,D,19871113,000000,4.26287,4.31237,4.01768,4.01768,781655.78948924,0
+PPG.US,D,19871116,000000,4.11597,4.27941,4.11597,4.13201,1339420.3846399,0
+PPG.US,D,19871117,000000,4.16517,4.1818,4.03382,4.1818,798762.08979985,0
+PPG.US,D,19871118,000000,4.14893,4.37344,4.14893,4.3288,1557929.0497128,0
+PPG.US,D,19871119,000000,4.31237,4.47144,4.27941,4.31237,1439625.5418955,0
+PPG.US,D,19871120,000000,4.27941,4.5537,4.24664,4.53776,1183968.5348263,0
+PPG.US,D,19871123,000000,4.53776,4.5537,4.47144,4.5537,1425453.9727253,0
+PPG.US,D,19871124,000000,4.52083,4.63546,4.52083,4.6022,3168176.1222501,0
+PPG.US,D,19871125,000000,4.6022,4.6022,4.37344,4.47144,1513933.338467,0
+PPG.US,D,19871127,000000,4.43927,4.45511,4.34493,4.35751,588566.64419511,0
+PPG.US,D,19871130,000000,4.21388,4.34493,4.05044,4.14893,1943627.4789271,0
+PPG.US,D,19871201,000000,4.14893,4.31237,4.11597,4.24664,1363863.0076845,0
+PPG.US,D,19871202,000000,4.24664,4.29584,4.14893,4.26287,550439.38499578,0
+PPG.US,D,19871203,000000,4.23031,4.26287,4.03382,4.03382,1915271.2075387,0
+PPG.US,D,19871204,000000,4.03382,4.11597,3.95215,4.00115,1597539.3331168,0
+PPG.US,D,19871207,000000,3.96868,4.21388,3.96868,4.09945,751838.71905475,0
+PPG.US,D,19871208,000000,4.14893,4.21388,4.00115,4.11597,1150240.8467515,0
+PPG.US,D,19871209,000000,4.05044,4.3288,4.05044,4.3288,2337633.0662027,0
+PPG.US,D,19871210,000000,4.21388,4.47144,4.14893,4.16517,1151709.7276734,0
+PPG.US,D,19871211,000000,4.1818,4.31237,4.08321,4.31237,797783.17259669,0
+PPG.US,D,19871214,000000,4.29584,4.52083,4.29584,4.43927,2196361.8776694,0
+PPG.US,D,19871215,000000,4.37344,4.6022,4.37344,4.57013,779212.03230202,0
+PPG.US,D,19871216,000000,4.53776,4.6022,4.48827,4.57013,691223.64051366,0
+PPG.US,D,19871217,000000,4.6022,4.61913,4.47144,4.5042,1577971.0913984,0
+PPG.US,D,19871218,000000,4.6022,4.61913,4.57013,4.61913,2353762.4697791,0
+PPG.US,D,19871221,000000,4.5537,4.6022,4.47144,4.53776,645263.02322017,0
+PPG.US,D,19871222,000000,4.53776,4.57013,4.42254,4.5042,795340.42564394,0
+PPG.US,D,19871223,000000,4.52083,4.5537,4.47144,4.53776,835429.56018746,0
+PPG.US,D,19871224,000000,4.5042,4.52083,4.45511,4.5042,359295.95129429,0
+PPG.US,D,19871228,000000,4.40651,4.42254,4.31237,4.35751,445331.55984869,0
+PPG.US,D,19871229,000000,4.37344,4.39007,4.3288,4.39007,695134.25815392,0
+PPG.US,D,19871230,000000,4.34493,4.42254,4.34493,4.37344,727881.00855656,0
+PPG.US,D,19871231,000000,4.34493,4.45511,4.29584,4.29584,735212.28011825,0
+PPG.US,D,19880104,000000,4.37344,4.79493,4.34493,4.63546,811468.81898585,0
+PPG.US,D,19880105,000000,4.73306,4.73306,4.57013,4.66852,1240187.0729462,0
+PPG.US,D,19880106,000000,4.66852,4.76562,4.6022,4.71692,1803326.1154867,0
+PPG.US,D,19880107,000000,4.71692,4.82809,4.57013,4.70139,2917889.521633,0
+PPG.US,D,19880108,000000,4.66852,4.68525,4.24664,4.24664,1185436.4055137,0
+PPG.US,D,19880111,000000,4.27941,4.37344,4.23031,4.34493,927819.54356934,0
+PPG.US,D,19880112,000000,4.34493,4.39007,4.24664,4.34493,645263.02322017,0
+PPG.US,D,19880113,000000,4.29584,4.37344,4.21388,4.27941,555815.85285458,0
+PPG.US,D,19880114,000000,4.31237,4.35751,4.1818,4.27941,1296888.5031436,0
+PPG.US,D,19880115,000000,4.37344,4.45511,4.27941,4.31237,1011893.2767796,0
+PPG.US,D,19880118,000000,4.31237,4.40651,4.27941,4.31237,470752.08986202,0
+PPG.US,D,19880119,000000,4.27941,4.53776,4.27941,4.34493,900934.17357195,0
+PPG.US,D,19880120,000000,4.29584,4.31237,4.11597,4.16517,1369237.4550744,0
+PPG.US,D,19880121,000000,4.21388,4.24664,4.05044,4.08321,2276035.0295205,0
+PPG.US,D,19880122,000000,4.11597,4.21388,4.09945,4.19813,508394.43651489,0
+PPG.US,D,19880125,000000,4.24664,4.45511,4.24664,4.42254,783610.59319214,0
+PPG.US,D,19880126,000000,4.40651,4.42254,4.31237,4.35751,530392.29213784,0
+PPG.US,D,19880127,000000,4.37344,4.39007,4.14893,4.24664,878449.3849336,0
+PPG.US,D,19880128,000000,4.29584,4.43927,4.27941,4.43927,949328.44570795,0
+PPG.US,D,19880129,000000,4.37344,4.45511,4.31237,4.43927,734732.41874416,0
+PPG.US,D,19880201,000000,4.42254,4.5042,4.42254,4.5042,663845.27609404,0
+PPG.US,D,19880202,000000,4.40651,4.5042,4.37344,4.5042,819784.05892305,0
+PPG.US,D,19880203,000000,4.5042,4.57013,4.37344,4.43927,1795017.9471908,0
+PPG.US,D,19880204,000000,4.40651,4.43927,4.3288,4.37344,2278966.7299576,0
+PPG.US,D,19880205,000000,4.35751,4.39007,4.23031,4.31237,2319540.7770475,0
+PPG.US,D,19880208,000000,4.31237,4.35751,4.24664,4.35751,622783.2857542,0
+PPG.US,D,19880209,000000,4.35751,4.43927,4.35751,4.40651,800226.92978392,0
+PPG.US,D,19880210,000000,4.40651,4.45511,4.40651,4.43927,619856.63648946,0
+PPG.US,D,19880211,000000,4.42254,4.5042,4.40651,4.48827,530884.27632559,0
+PPG.US,D,19880212,000000,4.52083,4.61913,4.52083,4.61913,1660100.1232505,0
+PPG.US,D,19880216,000000,4.65585,4.77038,4.60655,4.75395,1859548.6945445,0
+PPG.US,D,19880217,000000,4.77038,4.90094,4.73741,4.8365,2824024.5959222,0
+PPG.US,D,19880218,000000,4.80334,4.96697,4.77038,4.88451,1407366.7347426,0
+PPG.US,D,19880219,000000,4.95073,5.22888,4.91787,5.16296,2528770.4384974,0
+PPG.US,D,19880222,000000,5.14712,5.21255,5.0318,5.21255,1194723.4910128,0
+PPG.US,D,19880223,000000,5.19632,5.27768,5.06536,5.14712,1450871.4720352,0
+PPG.US,D,19880224,000000,5.22888,5.35945,5.13019,5.21255,2145030.8539239,0
+PPG.US,D,19880225,000000,5.24492,5.42547,5.09753,5.09753,2713058.4210734,0
+PPG.US,D,19880226,000000,5.13019,5.16296,5.04853,5.09753,1000165.4647967,0
+PPG.US,D,19880229,000000,5.06536,5.19632,5.0318,5.19632,732767.51269654,0
+PPG.US,D,19880301,000000,5.19632,5.21255,5.09753,5.14712,579272.48705476,0
+PPG.US,D,19880302,000000,5.11406,5.21255,5.09753,5.21255,594917.98831918,0
+PPG.US,D,19880303,000000,5.27768,5.47437,5.24492,5.37549,3738163.5442747,0
+PPG.US,D,19880304,000000,5.35945,5.35945,5.16296,5.29431,1180061.9581239,0
+PPG.US,D,19880307,000000,5.29431,5.32748,5.19632,5.26135,1135085.3092059,0
+PPG.US,D,19880308,000000,5.31055,5.35945,5.22888,5.34341,1288580.3348477,0
+PPG.US,D,19880309,000000,5.31055,5.32748,5.19632,5.21255,755745.29575712,0
+PPG.US,D,19880310,000000,5.21255,5.22888,5.11406,5.16296,1210855.9252926,0
+PPG.US,D,19880311,000000,5.09753,5.14712,4.99933,5.06536,890180.22761989,0
+PPG.US,D,19880314,000000,5.09753,5.09753,5.04853,5.06536,510841.22440554,0
+PPG.US,D,19880315,000000,5.06536,5.11406,5.0318,5.11406,551900.18404197,0
+PPG.US,D,19880316,000000,5.09753,5.17939,5.04853,5.17939,545063.92737145,0
+PPG.US,D,19880317,000000,5.14712,5.29431,5.14712,5.19632,936126.70163076,0
+PPG.US,D,19880318,000000,5.19632,5.26135,5.16296,5.24492,1739784.3876808,0
+PPG.US,D,19880321,000000,5.19632,5.24492,5.13019,5.21255,618380.68392619,0
+PPG.US,D,19880322,000000,5.22888,5.32748,5.21255,5.29431,708820.91477754,0
+PPG.US,D,19880323,000000,5.29431,5.32748,5.19632,5.19632,532841.10049742,0
+PPG.US,D,19880324,000000,5.11406,5.16296,5.01626,5.11406,1767157.7009281,0
+PPG.US,D,19880325,000000,5.09753,5.11406,4.9831,5.0318,874044.76263666,0
+PPG.US,D,19880328,000000,5.0318,5.04853,4.90094,4.9342,492262.00223509,0
+PPG.US,D,19880329,000000,4.99933,5.0318,4.90094,5.01626,421867.85400721,0
+PPG.US,D,19880330,000000,5.13019,5.14712,4.99933,5.04853,818807.16218884,0
+PPG.US,D,19880331,000000,5.06536,5.13019,5.0318,5.09753,506926.56582741,0
+PPG.US,D,19880404,000000,5.13019,5.14712,5.0318,5.14712,630118.59825377,0
+PPG.US,D,19880405,000000,5.13019,5.17939,5.09753,5.16296,415998.39172618,0
+PPG.US,D,19880406,000000,5.16296,5.26135,5.14712,5.26135,934174.92863129,0
+PPG.US,D,19880407,000000,5.35945,5.39221,5.31055,5.37549,1299822.2240496,0
+PPG.US,D,19880408,000000,5.35945,5.52258,5.35945,5.52258,1356042.7826385,0
+PPG.US,D,19880411,000000,5.47437,5.57218,5.44151,5.55633,1649345.167064,0
+PPG.US,D,19880412,000000,5.52258,5.5395,5.4905,5.5395,603230.19755295,0
+PPG.US,D,19880413,000000,5.5395,5.55633,5.47437,5.52258,747438.1376957,0
+PPG.US,D,19880414,000000,5.42547,5.42547,5.16296,5.16296,863783.81110682,0
+PPG.US,D,19880415,000000,5.16296,5.26135,5.09753,5.26135,786547.34480159,0
+PPG.US,D,19880418,000000,5.17939,5.24492,5.17939,5.24492,657492.9217355,0
+PPG.US,D,19880419,000000,5.22888,5.27768,5.11406,5.11406,1404437.0547746,0
+PPG.US,D,19880420,000000,5.11406,5.11406,4.99933,5.01626,1538378.9922151,0
+PPG.US,D,19880421,000000,5.04853,5.32748,5.04853,5.17939,2473036.8129238,0
+PPG.US,D,19880422,000000,5.19632,5.34341,5.19632,5.32748,978172.66034613,0
+PPG.US,D,19880425,000000,5.29431,5.40854,5.26135,5.29431,596384.84877219,0
+PPG.US,D,19880426,000000,5.27768,5.5395,5.27768,5.5395,1565755.3361657,0
+PPG.US,D,19880427,000000,5.57218,5.65394,5.55633,5.62156,2260887.5738507,0
+PPG.US,D,19880428,000000,5.62156,5.67027,5.55633,5.63721,1489496.7768291,0
+PPG.US,D,19880429,000000,5.62156,5.63721,5.55633,5.60573,1346262.7027172,0
+PPG.US,D,19880502,000000,5.57218,5.5889,5.40854,5.50635,1379013.4940577,0
+PPG.US,D,19880503,000000,5.50635,5.52258,5.45814,5.52258,493729.87292258,0
+PPG.US,D,19880504,000000,5.51476,5.54782,5.48259,5.48259,1258761.2439442,0
+PPG.US,D,19880505,000000,5.46655,5.46655,5.38371,5.40014,592470.19019406,0
+PPG.US,D,19880506,000000,5.40014,5.43299,5.36776,5.40014,707351.02362111,0
+PPG.US,D,19880509,000000,5.38371,5.40014,5.36776,5.38371,613981.11280161,0
+PPG.US,D,19880510,000000,5.40014,5.44982,5.38371,5.40014,765032.38125616,0
+PPG.US,D,19880511,000000,5.33134,5.38371,5.28174,5.38371,861823.95623158,0
+PPG.US,D,19880512,000000,5.38371,5.48259,5.36776,5.43299,881861.95697927,0
+PPG.US,D,19880513,000000,5.49872,5.63018,5.46655,5.63018,1603883.6055995,0
+PPG.US,D,19880516,000000,5.63018,5.66166,5.59731,5.61306,881861.95697927,0
+PPG.US,D,19880517,000000,5.66166,5.67859,5.59731,5.59731,483466.90092381,0
+PPG.US,D,19880518,000000,5.56425,5.61306,5.48259,5.531,1674276.743593,0
+PPG.US,D,19880519,000000,5.46655,5.48259,5.36776,5.38371,1600957.9665693,0
+PPG.US,D,19880520,000000,5.38371,5.46655,5.38371,5.46655,876488.51982389,0
+PPG.US,D,19880523,000000,5.44982,5.46655,5.31451,5.31451,999188.5680625,0
+PPG.US,D,19880524,000000,5.31451,5.33134,5.28174,5.33134,719086.91747975,0
+PPG.US,D,19880525,000000,5.36776,5.40014,5.29827,5.33134,1074464.169258,0
+PPG.US,D,19880526,000000,5.34797,5.40014,5.31451,5.40014,585144.9800392,0
+PPG.US,D,19880527,000000,5.38371,5.40014,5.29827,5.33134,911690.13999296,0
+PPG.US,D,19880531,000000,5.34797,5.46655,5.33134,5.38371,668737.84164086,0
+PPG.US,D,19880601,000000,5.43299,5.46655,5.38371,5.46655,1539357.9094182,0
+PPG.US,D,19880602,000000,5.46655,5.49872,5.41726,5.49872,739616.90241519,0
+PPG.US,D,19880603,000000,5.49872,5.59731,5.46655,5.59731,1073496.364634,0
+PPG.US,D,19880606,000000,5.59731,5.63018,5.44982,5.59731,743034.52563322,0
+PPG.US,D,19880607,000000,5.58078,5.59731,5.43299,5.49872,1056382.9926821,0
+PPG.US,D,19880608,000000,5.56425,5.66166,5.531,5.66166,1415681.9746798,0
+PPG.US,D,19880609,000000,5.67859,5.80925,5.66166,5.67859,1596546.272631,0
+PPG.US,D,19880610,000000,5.71125,5.77678,5.66166,5.71125,483466.90092381,0
+PPG.US,D,19880613,000000,5.77678,5.77678,5.72817,5.7444,435061.51620862,0
+PPG.US,D,19880614,000000,5.85903,5.87508,5.80925,5.84221,1988108.1027194,0
+PPG.US,D,19880615,000000,5.82618,6.00623,5.82618,5.95674,2828914.1307657,0
+PPG.US,D,19880616,000000,5.94041,5.94041,5.79311,5.85903,1163926.4931407,0
+PPG.US,D,19880617,000000,5.85903,5.85903,5.76074,5.79311,1576509.2821178,0
+PPG.US,D,19880620,000000,5.79311,5.85903,5.76074,5.82618,721037.68024474,0
+PPG.US,D,19880621,000000,5.89131,5.94041,5.79311,5.89131,1579447.0439618,0
+PPG.US,D,19880622,000000,5.95674,6.10789,5.90833,6.09225,2778081.1526148,0
+PPG.US,D,19880623,000000,6.07582,6.17392,6.0388,6.10789,1690903.1825295,0
+PPG.US,D,19880624,000000,6.10789,6.12502,6.02197,6.07582,638913.69956505,0
+PPG.US,D,19880627,000000,6.02197,6.0388,5.89131,5.97317,1287115.4948636,0
+PPG.US,D,19880628,000000,5.94041,5.9896,5.89131,5.97317,860360.12648197,0
+PPG.US,D,19880629,000000,5.94041,5.97317,5.79311,5.90833,992831.16253161,0
+PPG.US,D,19880630,000000,5.92447,6.02197,5.87508,6.00623,746949.18421135,0
+PPG.US,D,19880701,000000,5.97317,6.0388,5.92447,5.9896,1284671.7376764,0
+PPG.US,D,19880705,000000,6.00623,6.17392,5.95674,6.0388,1021675.3771698,0
+PPG.US,D,19880706,000000,6.05523,6.09225,5.94041,5.97317,945411.76666087,0
+PPG.US,D,19880707,000000,5.95674,5.9896,5.89131,5.89131,822228.82634475,0
+PPG.US,D,19880708,000000,5.87508,5.9896,5.87508,5.90833,686821.03868567,0
+PPG.US,D,19880711,000000,5.87508,6.00623,5.87508,5.90833,327036.13390703,0
+PPG.US,D,19880712,000000,6.02197,6.02197,5.90833,5.95674,1046122.0411523,0
+PPG.US,D,19880713,000000,5.97317,6.00623,5.92447,5.95674,673621.31507743,0
+PPG.US,D,19880714,000000,5.95674,6.00623,5.92447,5.9896,915108.77344545,0
+PPG.US,D,19880715,000000,6.00623,6.02197,5.95674,5.97317,1071543.5814001,0
+PPG.US,D,19880718,000000,5.97317,5.97317,5.85903,5.90833,582205.19772633,0
+PPG.US,D,19880719,000000,5.87508,5.90833,5.7444,5.82618,618380.68392619,0
+PPG.US,D,19880720,000000,5.80925,5.89131,5.77678,5.84221,664824.19329719,0
+PPG.US,D,19880721,000000,5.84221,5.87508,5.79311,5.80925,878449.3849336,0
+PPG.US,D,19880722,000000,5.77678,5.82618,5.71125,5.72817,780184.88809834,0
+PPG.US,D,19880725,000000,5.7444,5.79311,5.69551,5.76074,696105.0934813,0
+PPG.US,D,19880726,000000,5.7444,5.80925,5.71125,5.7444,464882.627581,0
+PPG.US,D,19880727,000000,5.77678,5.82618,5.64572,5.66166,925373.76591317,0
+PPG.US,D,19880728,000000,5.69551,5.77678,5.66166,5.7444,701974.55576232,0
+PPG.US,D,19880729,000000,5.77678,5.90833,5.72817,5.90833,1013854.1418893,0
+PPG.US,D,19880801,000000,5.87508,5.95674,5.87508,5.92447,405245.45600858,0
+PPG.US,D,19880802,000000,5.95674,5.97317,5.79311,5.85903,748414.02419543,0
+PPG.US,D,19880803,000000,5.82618,5.94041,5.79311,5.87508,1210855.9252926,0
+PPG.US,D,19880804,000000,5.87072,5.91992,5.80549,5.83845,502529.01517176,0
+PPG.US,D,19880805,000000,5.74016,5.83845,5.74016,5.83845,399378.0141965,0
+PPG.US,D,19880808,000000,5.83845,5.87072,5.78906,5.78906,447288.38402053,0
+PPG.US,D,19880809,000000,5.82182,5.82182,5.72343,5.74016,753300.52833542,0
+PPG.US,D,19880810,000000,5.70748,5.74016,5.47437,5.50635,1081803.5226955,0
+PPG.US,D,19880811,000000,5.57218,5.63721,5.37182,5.42547,1165878.2661402,0
+PPG.US,D,19880812,000000,5.42547,5.4905,5.40854,5.4905,920485.24130425,0
+PPG.US,D,19880815,000000,5.4905,5.4905,5.44151,5.44151,540164.29018334,0
+PPG.US,D,19880816,000000,5.40854,5.47437,5.40854,5.44151,735212.28011825,0
+PPG.US,D,19880817,000000,5.44151,5.50635,5.44151,5.47437,804141.58836206,0
+PPG.US,D,19880818,000000,5.45814,5.5395,5.45814,5.5395,690734.68702932,0
+PPG.US,D,19880819,000000,5.52258,5.5395,5.4905,5.52258,728864.97693208,0
+PPG.US,D,19880822,000000,5.47437,5.47437,5.39221,5.40854,375917.33905843,0
+PPG.US,D,19880823,000000,5.40854,5.44151,5.37182,5.40854,337294.05473346,0
+PPG.US,D,19880824,000000,5.44151,5.50635,5.40854,5.50635,417465.2521792,0
+PPG.US,D,19880825,000000,5.50635,5.57218,5.44151,5.57218,695134.25815392,0
+PPG.US,D,19880826,000000,5.60573,5.60573,5.4905,5.50635,2718438.92987,0
+PPG.US,D,19880829,000000,5.47437,5.60573,5.47437,5.60573,297704.98625347,0
+PPG.US,D,19880830,000000,5.62156,5.67027,5.57218,5.65394,1252405.8588823,0
+PPG.US,D,19880831,000000,5.65394,5.67027,5.5395,5.5395,374941.45255869,0
+PPG.US,D,19880901,000000,5.52258,5.57218,5.40854,5.55633,1369237.4550744,0
+PPG.US,D,19880902,000000,5.60573,5.69115,5.5889,5.67027,689753.74935723,0
+PPG.US,D,19880906,000000,5.70748,5.70748,5.63721,5.70748,694151.30001287,0
+PPG.US,D,19880907,000000,5.70748,5.75688,5.69115,5.72343,904349.77632103,0
+PPG.US,D,19880908,000000,5.70748,5.75688,5.57218,5.57218,560213.40351022,0
+PPG.US,D,19880909,000000,5.57218,5.67027,5.45814,5.63721,875023.67983982,0
+PPG.US,D,19880912,000000,5.65394,5.67027,5.57218,5.60573,428225.2595381,0
+PPG.US,D,19880913,000000,5.63721,5.65394,5.62156,5.63721,872573.86124575,0
+PPG.US,D,19880914,000000,5.69115,5.74016,5.67027,5.72343,831514.90160933,0
+PPG.US,D,19880915,000000,5.72343,5.77282,5.70748,5.75688,880397.1169952,0
+PPG.US,D,19880916,000000,5.70748,5.80549,5.65394,5.80549,947858.55455152,0
+PPG.US,D,19880919,000000,5.80549,5.82182,5.75688,5.80549,393509.56214995,0
+PPG.US,D,19880920,000000,5.77282,5.80549,5.74016,5.80549,509863.31743686,0
+PPG.US,D,19880921,000000,5.82182,5.82182,5.78906,5.82182,520612.21221656,0
+PPG.US,D,19880922,000000,5.80549,5.82182,5.77282,5.80549,282551.46917681,0
+PPG.US,D,19880923,000000,5.78906,5.80549,5.74016,5.77282,267881.85441214,0
+PPG.US,D,19880926,000000,5.77282,5.82182,5.72343,5.74016,781655.78948924,0
+PPG.US,D,19880927,000000,5.74016,5.77282,5.63721,5.67027,474658.66656437,0
+PPG.US,D,19880928,000000,5.63721,5.67027,5.62156,5.67027,470752.08986202,0
+PPG.US,D,19880929,000000,5.69115,5.78906,5.65394,5.75688,435061.51620862,0
+PPG.US,D,19880930,000000,5.72343,5.91992,5.72343,5.72343,976213.81570534,0
+PPG.US,D,19881003,000000,5.74016,5.80549,5.72343,5.80549,409645.02713318,0
+PPG.US,D,19881004,000000,5.80549,5.80549,5.75688,5.80549,305521.1703616,0
+PPG.US,D,19881005,000000,5.80549,5.80549,5.74016,5.77282,609093.59842715,0
+PPG.US,D,19881006,000000,5.77282,5.88764,5.75688,5.83845,750365.79719491,0
+PPG.US,D,19881007,000000,5.90437,5.96891,5.88764,5.96891,1246542.4580082,0
+PPG.US,D,19881010,000000,5.93625,5.98554,5.90437,5.96891,402803.7192903,0
+PPG.US,D,19881011,000000,5.96891,5.98554,5.93625,5.96891,1401992.2873528,0
+PPG.US,D,19881012,000000,5.83845,5.88764,5.80549,5.83845,696105.0934813,0
+PPG.US,D,19881013,000000,5.77282,5.82182,5.74016,5.80549,1672810.8933744,0
+PPG.US,D,19881014,000000,5.82182,5.87072,5.77282,5.78906,1150726.7695324,0
+PPG.US,D,19881017,000000,5.82182,5.85507,5.74016,5.78906,527950.55541955,0
+PPG.US,D,19881018,000000,5.75688,5.78906,5.63721,5.70748,1214764.5224639,0
+PPG.US,D,19881019,000000,5.70748,5.70748,5.55633,5.57218,696105.0934813,0
+PPG.US,D,19881020,000000,5.62156,5.63721,5.55633,5.62156,650644.54225134,0
+PPG.US,D,19881021,000000,5.60573,5.70748,5.57218,5.65394,1527624.0360285,0
+PPG.US,D,19881024,000000,5.5889,5.62156,5.52258,5.5395,1204009.5662774,0
+PPG.US,D,19881025,000000,5.55633,5.57218,5.50635,5.5395,756723.2027258,0
+PPG.US,D,19881026,000000,5.57218,5.57218,5.4905,5.5395,742057.628899,0
+PPG.US,D,19881027,000000,5.5395,5.55633,5.47437,5.52258,1115532.2210047,0
+PPG.US,D,19881028,000000,5.4905,5.60573,5.4905,5.50635,553365.02402605,0
+PPG.US,D,19881031,000000,5.55633,5.69115,5.50635,5.69115,614962.0504737,0
+PPG.US,D,19881101,000000,5.69115,5.69115,5.50635,5.60573,736679.14057127,0
+PPG.US,D,19881102,000000,5.57218,5.57218,5.4905,5.5395,1050026.5973858,0
+PPG.US,D,19881103,000000,5.57218,5.57218,5.50635,5.50635,555815.85285458,0
+PPG.US,D,19881104,000000,5.53544,5.55178,5.38371,5.38371,577320.71405529,0
+PPG.US,D,19881107,000000,5.41726,5.41726,5.23244,5.24868,897505.43777474,0
+PPG.US,D,19881108,000000,5.2864,5.30203,5.18335,5.18335,1955354.2806754,0
+PPG.US,D,19881109,000000,5.18335,5.20008,5.04853,5.13445,1806749.8001116,0
+PPG.US,D,19881110,000000,5.11762,5.13445,5.06932,5.11762,1916249.1145074,0
+PPG.US,D,19881111,000000,5.11762,5.11762,4.9831,5.01626,1154635.3667038,0
+PPG.US,D,19881114,000000,5.06932,5.11762,4.99933,5.0318,828585.22164117,0
+PPG.US,D,19881115,000000,5.06932,5.18335,5.06932,5.18335,823693.66632882,0
+PPG.US,D,19881116,000000,5.18335,5.20008,4.90094,4.9342,1350663.2840763,0
+PPG.US,D,19881117,000000,4.95073,4.9831,4.84838,4.91787,636961.92656558,0
+PPG.US,D,19881118,000000,4.9342,4.9831,4.9342,4.96697,520612.21221656,0
+PPG.US,D,19881121,000000,4.95073,4.95073,4.88451,4.9342,588566.64419511,0
+PPG.US,D,19881122,000000,4.91787,4.9831,4.91787,4.96697,1120907.678629,0
+PPG.US,D,19881123,000000,4.9831,4.99933,4.95073,4.99933,749391.93116411,0
+PPG.US,D,19881125,000000,4.95073,4.96697,4.9342,4.95073,385694.38827629,0
+PPG.US,D,19881128,000000,4.96697,4.96697,4.88451,4.9342,582696.17167962,0
+PPG.US,D,19881129,000000,4.90094,4.99933,4.90094,4.9831,926844.66730409,0
+PPG.US,D,19881130,000000,4.99933,4.99933,4.91787,4.9342,1027539.7882784,0
+PPG.US,D,19881201,000000,4.96697,5.04853,4.9342,5.01626,763075.55708432,0
+PPG.US,D,19881202,000000,4.99933,5.06932,4.9831,5.0318,498619.40776599,0
+PPG.US,D,19881205,000000,5.06932,5.21701,5.04853,5.15118,1318893.4304079,0
+PPG.US,D,19881206,000000,5.18335,5.21701,5.15118,5.16741,694151.30001287,0
+PPG.US,D,19881207,000000,5.21701,5.26947,5.20008,5.23244,748414.02419543,0
+PPG.US,D,19881208,000000,5.21701,5.23244,5.16741,5.18335,455598.57278537,0
+PPG.US,D,19881209,000000,5.21701,5.2864,5.20008,5.23244,375432.42651198,0
+PPG.US,D,19881212,000000,5.20008,5.24868,5.16741,5.16741,639402.6530494,0
+PPG.US,D,19881213,000000,5.20008,5.23244,5.16741,5.20008,566563.73739981,0
+PPG.US,D,19881214,000000,5.18335,5.21701,5.16741,5.18335,384717.49154208,0
+PPG.US,D,19881215,000000,5.20008,5.24868,5.15118,5.18335,675577.12901478,0
+PPG.US,D,19881216,000000,5.21701,5.26947,5.16741,5.26947,988922.5653603,0
+PPG.US,D,19881219,000000,5.23244,5.38371,5.23244,5.36776,620825.45134789,0
+PPG.US,D,19881220,000000,5.3348,5.41726,5.20008,5.24868,567539.62389955,0
+PPG.US,D,19881221,000000,5.24868,5.36776,5.24868,5.2864,535766.73952769,0
+PPG.US,D,19881222,000000,5.31896,5.31896,5.24868,5.31896,465863.56525309,0
+PPG.US,D,19881223,000000,5.31896,5.35173,5.2864,5.35173,432132.84647494,0
+PPG.US,D,19881227,000000,5.3348,5.36776,5.31896,5.36776,363695.52241887,0
+PPG.US,D,19881228,000000,5.36776,5.38371,5.3348,5.36776,511813.06996739,0
+PPG.US,D,19881229,000000,5.35173,5.40014,5.35173,5.40014,856935.43162265,0
+PPG.US,D,19881230,000000,5.36776,5.41726,5.36776,5.40014,325561.19157824,0
+PPG.US,D,19890103,000000,5.40014,5.40014,5.3348,5.36776,622783.2857542,0
+PPG.US,D,19890104,000000,5.40014,5.56831,5.36776,5.53544,1045626.0160267,0
+PPG.US,D,19890105,000000,5.55178,5.60147,5.50249,5.51882,687306.96146658,0
+PPG.US,D,19890106,000000,5.50249,5.65394,5.50249,5.63413,1132644.5827221,0
+PPG.US,D,19890109,000000,5.67027,5.71976,5.63413,5.6869,708820.91477754,0
+PPG.US,D,19890110,000000,5.6869,5.73659,5.6176,5.63413,389602.9854476,0
+PPG.US,D,19890111,000000,5.63413,5.6869,5.6176,5.63413,3952760.5814731,0
+PPG.US,D,19890112,000000,5.58524,5.65394,5.55178,5.6176,560701.34676009,0
+PPG.US,D,19890113,000000,5.6176,5.6869,5.56831,5.58524,552385.09658842,0
+PPG.US,D,19890116,000000,5.58524,5.70304,5.55178,5.65394,471249.12522213,0
+PPG.US,D,19890117,000000,5.56831,5.6176,5.56831,5.6176,507902.45232715,0
+PPG.US,D,19890118,000000,5.58524,5.65394,5.58524,5.63413,834941.61693759,0
+PPG.US,D,19890119,000000,5.60147,5.6176,5.53544,5.55178,1530558.767169,0
+PPG.US,D,19890120,000000,5.53544,5.65394,5.53544,5.6176,1582864.6671797,0
+PPG.US,D,19890123,000000,5.65394,5.70304,5.6176,5.6176,1223082.7931045,0
+PPG.US,D,19890124,000000,5.6176,5.6869,5.60147,5.6869,2600630.4369437,0
+PPG.US,D,19890125,000000,5.71976,5.73659,5.65394,5.71976,1091091.618429,0
+PPG.US,D,19890126,000000,5.6869,5.85507,5.67027,5.7848,1129221.9083317,0
+PPG.US,D,19890127,000000,5.83845,5.91992,5.81786,5.88764,1718760.3980887,0
+PPG.US,D,19890130,000000,5.95278,5.96891,5.91992,5.95278,610073.52586477,0
+PPG.US,D,19890131,000000,5.95278,6.01851,5.93625,6.01851,963501.0251125,0
+PPG.US,D,19890201,000000,6.01851,6.05523,5.95278,5.96891,651625.47992342,0
+PPG.US,D,19890202,000000,5.96891,5.96891,5.90437,5.95278,823203.70261002,0
+PPG.US,D,19890203,000000,5.91992,5.93625,5.88764,5.90437,694151.30001287,0
+PPG.US,D,19890206,000000,5.90437,5.93625,5.85507,5.93625,758681.0371321,0
+PPG.US,D,19890207,000000,5.93625,6.01851,5.88764,6.01851,761117.72267802,0
+PPG.US,D,19890208,000000,6.00168,6.05523,5.98554,6.0388,590525.48883588,0
+PPG.US,D,19890209,000000,5.95278,6.05523,5.88764,5.91992,1083763.3775708,0
+PPG.US,D,19890210,000000,5.95278,5.95278,5.7848,5.81786,714690.37705857,0
+PPG.US,D,19890213,000000,5.75252,5.81786,5.73659,5.80123,635494.0558781,0
+PPG.US,D,19890214,000000,5.8136,5.83014,5.78094,5.83014,857908.28741897,0
+PPG.US,D,19890215,000000,5.79707,5.86725,5.79707,5.86725,654069.23711065,0
+PPG.US,D,19890216,000000,5.83014,5.85013,5.74856,5.74856,712731.5324178,0
+PPG.US,D,19890217,000000,5.78094,5.83014,5.74856,5.83014,470752.08986202,0
+PPG.US,D,19890221,000000,5.83014,5.85013,5.76461,5.8136,824675.61423539,0
+PPG.US,D,19890222,000000,5.8136,5.83014,5.76461,5.8136,839337.14712429,0
+PPG.US,D,19890223,000000,5.74856,5.79707,5.7158,5.78094,651136.52643908,0
+PPG.US,D,19890224,000000,5.79707,5.8136,5.7158,5.73223,526967.59727851,0
+PPG.US,D,19890227,000000,5.69551,5.73223,5.67859,5.73223,323119.45485995,0
+PPG.US,D,19890228,000000,5.7158,5.76461,5.69551,5.76461,1009451.5400613,0
+PPG.US,D,19890301,000000,5.78094,5.78094,5.73223,5.73223,922931.01896042,0
+PPG.US,D,19890302,000000,5.79707,5.86725,5.78094,5.83014,582205.19772633,0
+PPG.US,D,19890303,000000,5.83014,5.89962,5.8136,5.88388,881861.95697927,0
+PPG.US,D,19890306,000000,5.88388,5.89962,5.85013,5.86725,831514.90160933,0
+PPG.US,D,19890307,000000,5.89962,6.00168,5.86725,5.94931,1052476.4159798,0
+PPG.US,D,19890308,000000,5.94931,6.00168,5.91546,5.96535,622294.33226986,0
+PPG.US,D,19890309,000000,5.93239,5.94931,5.88388,5.89962,608603.63470833,0
+PPG.US,D,19890310,000000,5.86725,5.93239,5.83014,5.93239,621318.44577012,0
+PPG.US,D,19890313,000000,5.89962,5.93239,5.88388,5.91546,350493.77834169,0
+PPG.US,D,19890314,000000,5.93239,5.93239,5.88388,5.91546,459017.20623786,0
+PPG.US,D,19890315,000000,5.88388,5.94931,5.86725,5.89962,832491.79834354,0
+PPG.US,D,19890316,000000,5.89962,5.96535,5.89962,5.96535,638913.69956505,0
+PPG.US,D,19890317,000000,5.79707,5.89962,5.79707,5.85013,1200589.9225904,0
+PPG.US,D,19890320,000000,5.83014,5.85013,5.73223,5.78094,539192.44462149,0
+PPG.US,D,19890321,000000,5.78094,5.8136,5.74856,5.76461,636961.92656558,0
+PPG.US,D,19890322,000000,5.76461,5.8136,5.76461,5.79707,509863.31743686,0
+PPG.US,D,19890323,000000,5.83014,5.85013,5.79707,5.8136,876488.51982389,0
+PPG.US,D,19890327,000000,5.78094,5.86725,5.76461,5.83014,400358.9518686,0
+PPG.US,D,19890328,000000,5.89962,5.93239,5.86725,5.86725,554832.89471354,0
+PPG.US,D,19890329,000000,5.88388,5.93239,5.88388,5.88388,680463.63315477,0
+PPG.US,D,19890330,000000,5.86725,5.91546,5.86725,5.89962,782139.69180123,0
+PPG.US,D,19890331,000000,5.91546,5.91546,5.85013,5.88388,559234.48630707,0
+PPG.US,D,19890403,000000,5.89962,6.05077,5.89962,5.94931,541144.21762097,0
+PPG.US,D,19890404,000000,5.93239,5.96535,5.88388,5.91546,468308.33267479,0
+PPG.US,D,19890405,000000,5.91546,5.94931,5.86725,5.86725,712236.51752662,0
+PPG.US,D,19890406,000000,5.91546,5.93239,5.86725,5.91546,435061.51620862,0
+PPG.US,D,19890407,000000,5.85013,5.89962,5.76461,5.89962,916575.63389847,0
+PPG.US,D,19890410,000000,5.88388,5.88388,5.83014,5.86725,573900.06013386,0
+PPG.US,D,19890411,000000,5.83014,5.86725,5.83014,5.86725,216071.97952706,0
+PPG.US,D,19890412,000000,5.86725,5.88388,5.85013,5.85013,354890.31876287,0
+PPG.US,D,19890413,000000,5.8136,5.86725,5.76461,5.85013,573410.09641504,0
+PPG.US,D,19890414,000000,5.88388,5.96535,5.85013,5.94931,631093.47451903,0
+PPG.US,D,19890417,000000,5.86725,5.94931,5.86725,5.94931,524521.81962234,0
+PPG.US,D,19890418,000000,5.91546,5.96535,5.89962,5.91546,605677.99567807,0
+PPG.US,D,19890419,000000,5.91546,6.03424,5.88388,5.96535,1026566.9324821,0
+PPG.US,D,19890420,000000,6.03424,6.03424,5.94931,6.00168,557276.65190076,0
+PPG.US,D,19890421,000000,5.96535,6.01851,5.91546,5.98554,899462.26194656,0
+PPG.US,D,19890424,000000,5.96535,5.98554,5.91546,5.98554,432620.78972479,0
+PPG.US,D,19890425,000000,6.00168,6.01851,5.94931,5.94931,731307.72388483,0
+PPG.US,D,19890426,000000,5.94931,5.98554,5.91546,5.91546,381298.85808958,0
+PPG.US,D,19890427,000000,5.91546,6.01851,5.91546,6.00168,1109666.7996616,0
+PPG.US,D,19890428,000000,5.98554,6.00168,5.96535,5.98554,538700.46043373,0
+PPG.US,D,19890501,000000,5.98554,6.13699,5.96535,6.06741,955196.8977545,0
+PPG.US,D,19890502,000000,6.10066,6.1164,6.00168,6.00168,490796.15201654,0
+PPG.US,D,19890503,000000,6.00168,6.10066,6.00168,6.08424,436530.39713057,0
+PPG.US,D,19890504,000000,6.05077,6.15323,6.05077,6.06741,489329.29156353,0
+PPG.US,D,19890505,000000,6.03424,6.10482,6.01851,6.05077,696105.0934813,0
+PPG.US,D,19890508,000000,6.01851,6.03424,5.96535,6.00168,473196.85728372,0
+PPG.US,D,19890509,000000,5.96535,6.00168,5.96535,5.98129,1025104.112967,0
+PPG.US,D,19890510,000000,5.98129,6.01851,5.96535,5.96535,997236.79506302,0
+PPG.US,D,19890511,000000,5.96535,6.03424,5.96535,5.98129,415024.52569539,0
+PPG.US,D,19890512,000000,6.00168,6.10482,5.98129,6.10482,894578.78851,0
+PPG.US,D,19890515,000000,6.06741,6.12056,6.06741,6.12056,1237741.29529,0
+PPG.US,D,19890516,000000,6.13699,6.15323,6.10482,6.15323,941992.1229739,0
+PPG.US,D,19890517,000000,6.15323,6.18579,6.12056,6.12056,673621.31507743,0
+PPG.US,D,19890518,000000,6.13699,6.18579,6.12056,6.15323,926844.66730409,0
+PPG.US,D,19890519,000000,6.12056,6.23935,6.12056,6.18579,918044.51482043,0
+PPG.US,D,19890522,000000,6.20242,6.23935,6.13699,6.22331,1542775.5326362,0
+PPG.US,D,19890523,000000,6.20242,6.23935,6.12056,6.13699,835913.46249944,0
+PPG.US,D,19890524,000000,6.10482,6.16966,6.08424,6.08424,746949.18421135,0
+PPG.US,D,19890525,000000,6.08424,6.16966,6.08424,6.15323,1072516.4371964,0
+PPG.US,D,19890526,000000,6.18579,6.20242,6.15323,6.15323,472704.87309596,0
+PPG.US,D,19890530,000000,6.15323,6.20242,6.12056,6.12056,560213.40351022,0
+PPG.US,D,19890531,000000,6.12056,6.20242,6.12056,6.15323,554343.9412292,0
+PPG.US,D,19890601,000000,6.15323,6.18579,6.12056,6.13699,937591.54161485,0
+PPG.US,D,19890602,000000,6.12056,6.20242,6.12056,6.18579,1476790.0476432,0
+PPG.US,D,19890605,000000,6.18579,6.18579,6.06741,6.06741,414535.57221105,0
+PPG.US,D,19890606,000000,6.10482,6.25568,6.10482,6.20242,933683.95467801,0
+PPG.US,D,19890607,000000,6.18579,6.22331,6.12056,6.16966,490796.15201654,0
+PPG.US,D,19890608,000000,6.15323,6.16966,6.12056,6.15323,647715.87251766,0
+PPG.US,D,19890609,000000,6.12056,6.16966,6.12056,6.15323,1299822.2240496,0
+PPG.US,D,19890612,000000,6.15323,6.16966,6.12056,6.16966,290363.61234706,0
+PPG.US,D,19890613,000000,6.13699,6.16966,6.12056,6.12056,403292.67277464,0
+PPG.US,D,19890614,000000,6.13699,6.15323,6.08424,6.08424,621318.44577012,0
+PPG.US,D,19890615,000000,6.08424,6.12056,6.01851,6.06741,741573.72658703,0
+PPG.US,D,19890616,000000,6.00168,6.08424,6.00168,6.08424,1565262.3417435,0
+PPG.US,D,19890619,000000,6.05077,6.12056,6.03424,6.12056,439957.11245884,0
+PPG.US,D,19890620,000000,6.08424,6.12056,6.08424,6.10482,646248.00183016,0
+PPG.US,D,19890621,000000,6.08424,6.10482,6.06741,6.08424,1811641.3554239,0
+PPG.US,D,19890622,000000,6.06741,6.23935,6.06741,6.23935,1628323.1979408,0
+PPG.US,D,19890623,000000,6.20242,6.22331,6.18579,6.18579,595409.97250693,0
+PPG.US,D,19890626,000000,6.16966,6.20242,6.13699,6.13699,498619.40776599,0
+PPG.US,D,19890627,000000,6.15323,6.20242,6.12056,6.13699,577320.71405529,0
+PPG.US,D,19890628,000000,6.10482,6.16966,6.06741,6.12056,1811641.3554239,0
+PPG.US,D,19890629,000000,6.08424,6.12056,5.96535,5.98129,692199.5270134,0
+PPG.US,D,19890630,000000,5.98129,6.03424,5.91546,6.00168,709304.81708953,0
+PPG.US,D,19890703,000000,5.96535,6.01851,5.93239,6.00168,649186.77390856,0
+PPG.US,D,19890705,000000,5.96535,5.98129,5.91546,5.93239,1271957.936849,0
+PPG.US,D,19890706,000000,5.89962,5.96535,5.88388,5.93239,939059.41230233,0
+PPG.US,D,19890707,000000,5.93239,6.00168,5.93239,5.96535,753792.51252317,0
+PPG.US,D,19890710,000000,5.96535,6.01851,5.96535,5.96535,628164.80478535,0
+PPG.US,D,19890711,000000,5.98129,6.01851,5.96535,6.01851,1525669.2323256,0
+PPG.US,D,19890712,000000,6.05077,6.08424,6.01851,6.08424,1029005.638497,0
+PPG.US,D,19890713,000000,6.03424,6.05077,5.96535,6.01851,575854.86383674,0
+PPG.US,D,19890714,000000,6.05077,6.08424,6.01851,6.08424,1724622.7887284,0
+PPG.US,D,19890717,000000,6.10482,6.10482,6.01851,6.01851,356852.19410706,0
+PPG.US,D,19890718,000000,6.01851,6.01851,5.94931,5.94931,704911.30737178,0
+PPG.US,D,19890719,000000,5.94931,5.98129,5.93239,5.98129,345601.21279488,0
+PPG.US,D,19890720,000000,5.94931,5.96535,5.84657,5.88388,1202546.7467622,0
+PPG.US,D,19890721,000000,5.86349,6.01851,5.83014,6.01851,976213.81570534,0
+PPG.US,D,19890724,000000,5.96535,6.03424,5.93239,6.01851,961054.23722186,0
+PPG.US,D,19890725,000000,6.05077,6.13699,6.05077,6.10482,1708981.3284019,0
+PPG.US,D,19890726,000000,6.08424,6.13699,6.06741,6.12056,822711.71842226,0
+PPG.US,D,19890727,000000,6.12056,6.15323,6.08424,6.12056,465863.56525309,0
+PPG.US,D,19890728,000000,6.12056,6.15323,6.08424,6.12056,496168.57893745,0
+PPG.US,D,19890731,000000,6.10482,6.15323,6.08424,6.08424,664824.19329719,0
+PPG.US,D,19890801,000000,6.12056,6.16966,6.06741,6.10482,1354570.8710131,0
+PPG.US,D,19890802,000000,6.06741,6.15323,6.06741,6.12056,1870301.630262,0
+PPG.US,D,19890803,000000,6.12056,6.15323,6.08424,6.12056,515239.78529566,0
+PPG.US,D,19890804,000000,6.13699,6.13699,6.06741,6.10482,847643.29495125,0
+PPG.US,D,19890807,000000,6.10482,6.13699,6.08424,6.12056,1057361.9098853,0
+PPG.US,D,19890808,000000,6.10482,6.16966,6.10482,6.12056,930741.14166172,0
+PPG.US,D,19890809,000000,6.13699,6.15323,6.03424,6.05077,1129221.9083317,0
+PPG.US,D,19890810,000000,6.01851,6.15323,6.00168,6.13699,847643.29495125,0
+PPG.US,D,19890811,000000,6.16966,6.18985,6.05077,6.05077,806584.33531481,0
+PPG.US,D,19890814,000000,6.05077,6.10482,5.93239,5.96535,1168817.0382185,0
+PPG.US,D,19890815,000000,5.98129,6.00168,5.91546,5.93239,775787.33744269,0
+PPG.US,D,19890816,000000,5.94931,5.98129,5.93239,5.94931,508394.43651489,0
+PPG.US,D,19890817,000000,5.94931,5.94931,5.84657,5.86349,540651.22319874,0
+PPG.US,D,19890818,000000,5.87952,5.91546,5.84657,5.89547,429692.11999111,0
+PPG.US,D,19890821,000000,5.89547,5.91546,5.72343,5.72343,566079.83508783,0
+PPG.US,D,19890822,000000,5.7444,5.80925,5.72343,5.72343,951279.20847295,0
+PPG.US,D,19890823,000000,5.76074,5.77678,5.6575,5.7444,622783.2857542,0
+PPG.US,D,19890824,000000,5.77678,5.87952,5.72343,5.86349,1960734.7894722,0
+PPG.US,D,19890825,000000,5.86349,5.94931,5.79311,5.83014,1505134.1962178,0
+PPG.US,D,19890828,000000,5.79311,5.89547,5.79311,5.89547,818807.16218884,0
+PPG.US,D,19890829,000000,5.89547,5.93239,5.84657,5.87952,767477.14867786,0
+PPG.US,D,19890830,000000,5.87952,6.00168,5.87952,5.94931,876973.43237034,0
+PPG.US,D,19890831,000000,5.94931,6.05077,5.94931,6.03424,832491.79834354,0
+PPG.US,D,19890901,000000,6.05077,6.15323,6.03424,6.10482,731307.72388483,0
+PPG.US,D,19890905,000000,6.13699,6.18985,6.08424,6.08424,1370709.3666998,0
+PPG.US,D,19890906,000000,6.10482,6.13699,6.03424,6.10482,763075.55708432,0
+PPG.US,D,19890907,000000,6.06741,6.12056,6.05077,6.05077,723976.45232314,0
+PPG.US,D,19890908,000000,6.06741,6.08424,6.03424,6.05077,1229928.1418853,0
+PPG.US,D,19890911,000000,6.06741,6.08424,6.05077,6.06741,803166.71209679,0
+PPG.US,D,19890912,000000,6.06741,6.10482,6.05077,6.06741,389108.9807909,0
+PPG.US,D,19890913,000000,6.10482,6.12056,6.06741,6.08424,902886.95680589,0
+PPG.US,D,19890914,000000,6.08424,6.08424,6.05077,6.06741,775300.4044273,0
+PPG.US,D,19890915,000000,6.06741,6.12056,6.03424,6.08424,1507097.0817965,0
+PPG.US,D,19890918,000000,6.05077,6.12056,5.98129,6.12056,860846.04926289,0
+PPG.US,D,19890919,000000,6.10482,6.23935,6.10482,6.23935,1199615.0463252,0
+PPG.US,D,19890920,000000,6.23935,6.23935,6.13699,6.13699,441419.93197397,0
+PPG.US,D,19890921,000000,6.15323,6.15323,6.08424,6.08424,467823.42012834,0
+PPG.US,D,19890922,000000,6.05077,6.06741,6.01851,6.05077,805610.46928402,0
+PPG.US,D,19890925,000000,6.08424,6.08424,6.03424,6.03424,621810.42995787,0
+PPG.US,D,19890926,000000,6.00168,6.01851,5.91546,5.91546,678998.79317069,0
+PPG.US,D,19890927,000000,5.91546,5.96535,5.87952,5.93239,396935.26724375,0
+PPG.US,D,19890928,000000,5.93239,5.94931,5.86349,5.89547,1204009.5662774,0
+PPG.US,D,19890929,000000,5.89547,5.91546,5.83014,5.87952,698556.9325443,0
+PPG.US,D,19891002,000000,5.84657,5.86349,5.76074,5.79311,822711.71842226,0
+PPG.US,D,19891003,000000,5.80925,5.84657,5.70748,5.77678,1229432.1167597,0
+PPG.US,D,19891004,000000,5.83014,5.89547,5.80925,5.86349,580253.42472686,0
+PPG.US,D,19891005,000000,5.80925,5.87952,5.77678,5.84657,730331.83738509,0
+PPG.US,D,19891006,000000,5.84657,5.87952,5.79311,5.84657,462442.91133166,0
+PPG.US,D,19891009,000000,5.83014,5.96535,5.80925,5.93239,688283.85820079,0
+PPG.US,D,19891010,000000,5.98129,6.01851,5.93239,6.00168,532347.09584073,0
+PPG.US,D,19891011,000000,6.00168,6.05077,5.96535,5.98129,612514.25234858,0
+PPG.US,D,19891012,000000,5.96535,5.96535,5.89547,5.91546,570965.32899335,0
+PPG.US,D,19891013,000000,5.89547,5.89547,5.5889,5.5889,750365.79719491,0
+PPG.US,D,19891016,000000,5.34797,5.72343,5.33134,5.51882,2311723.582705,0
+PPG.US,D,19891017,000000,5.51882,5.69115,5.48694,5.67482,1394657.9850877,0
+PPG.US,D,19891018,000000,5.64157,5.79311,5.62156,5.67482,439957.11245884,0
+PPG.US,D,19891019,000000,5.70748,5.72343,5.62156,5.62156,723480.42719751,0
+PPG.US,D,19891020,000000,5.5889,5.62156,5.44982,5.47041,1365817.8113874,0
+PPG.US,D,19891023,000000,5.50249,5.55633,5.44982,5.51882,1801367.2708459,0
+PPG.US,D,19891024,000000,5.51882,5.62156,5.34797,5.51882,759654.90316289,0
+PPG.US,D,19891025,000000,5.48694,5.53544,5.41726,5.44982,559720.40908799,0
+PPG.US,D,19891026,000000,5.43299,5.47041,5.41726,5.41726,875023.67983982,0
+PPG.US,D,19891027,000000,5.41726,5.47041,5.40014,5.44982,1176640.293968,0
+PPG.US,D,19891030,000000,5.41726,5.47041,5.29827,5.31451,766499.24170918,0
+PPG.US,D,19891031,000000,5.33134,5.41726,5.29827,5.40014,1241652.9231647,0
+PPG.US,D,19891101,000000,5.40014,5.43299,5.36776,5.43299,1083267.352445,0
+PPG.US,D,19891102,000000,5.38371,5.40014,5.33134,5.38371,1333551.9325933,0
+PPG.US,D,19891103,000000,5.34797,5.36776,5.29827,5.34797,809520.0766898,0
+PPG.US,D,19891106,000000,5.26135,5.31451,5.21255,5.28174,1443544.2414115,0
+PPG.US,D,19891107,000000,5.19186,5.19186,5.14247,5.14247,987941.6276882,0
+PPG.US,D,19891108,000000,5.15959,5.21255,5.15959,5.21255,1407855.688227,0
+PPG.US,D,19891109,000000,5.24492,5.24492,5.19186,5.21255,963501.0251125,0
+PPG.US,D,19891110,000000,5.17593,5.21255,5.14247,5.19186,1172726.6456243,0
+PPG.US,D,19891113,000000,5.21255,5.24492,5.19186,5.19186,731307.72388483,0
+PPG.US,D,19891114,000000,5.19186,5.24492,5.12198,5.12198,383734.53340104,0
+PPG.US,D,19891115,000000,5.15959,5.24492,5.15959,5.24492,720551.75746383,0
+PPG.US,D,19891116,000000,5.26135,5.33134,5.21255,5.31451,950308.37314557,0
+PPG.US,D,19891117,000000,5.29827,5.34797,5.28174,5.34797,787034.27781699,0
+PPG.US,D,19891120,000000,5.36776,5.36776,5.26135,5.28174,521596.18059208,0
+PPG.US,D,19891121,000000,5.28174,5.31451,5.22888,5.28174,1140465.8180026,0
+PPG.US,D,19891122,000000,5.28174,5.29827,5.22888,5.28174,815875.46175175,0
+PPG.US,D,19891124,000000,5.29827,5.34797,5.26135,5.28174,543100.03155832,0
+PPG.US,D,19891127,000000,5.28174,5.40014,5.26135,5.38371,1310583.2416431,0
+PPG.US,D,19891128,000000,5.41726,5.48694,5.38371,5.47041,433597.68645901,0
+PPG.US,D,19891129,000000,5.43745,5.50635,5.40014,5.48694,505951.68956214,0
+PPG.US,D,19891130,000000,5.45368,5.50635,5.40014,5.47041,866720.56271628,0
+PPG.US,D,19891201,000000,5.48694,5.52258,5.45368,5.52258,1281248.0530516,0
+PPG.US,D,19891204,000000,5.50635,5.64157,5.45368,5.64157,626696.93409786,0
+PPG.US,D,19891205,000000,5.60998,5.67859,5.59276,5.60998,624742.13039497,0
+PPG.US,D,19891206,000000,5.57218,5.66166,5.57218,5.62622,508394.43651489,0
+PPG.US,D,19891207,000000,5.59276,5.64157,5.40014,5.52258,577320.71405529,0
+PPG.US,D,19891208,000000,5.48694,5.55633,5.48694,5.52258,1321333.1466572,0
+PPG.US,D,19891211,000000,5.50635,5.5395,5.47041,5.52258,346594.27328064,0
+PPG.US,D,19891212,000000,5.50635,5.57218,5.47041,5.57218,1181036.8343891,0
+PPG.US,D,19891213,000000,5.57218,5.60998,5.48694,5.52258,503504.9016715,0
+PPG.US,D,19891214,000000,5.50635,5.52258,5.48694,5.48694,468308.33267479,0
+PPG.US,D,19891215,000000,5.48694,5.48694,5.36776,5.48694,1456254.0013009,0
+PPG.US,D,19891218,000000,5.45368,5.50635,5.29827,5.36776,902396.99308708,0
+PPG.US,D,19891219,000000,5.34797,5.43745,5.34797,5.36776,701484.59204351,0
+PPG.US,D,19891220,000000,5.40014,5.47041,5.40014,5.43745,368094.083309,0
+PPG.US,D,19891221,000000,5.40014,5.5395,5.40014,5.5395,589543.54092932,0
+PPG.US,D,19891222,000000,5.5395,5.55633,5.43745,5.50635,276685.0375992,0
+PPG.US,D,19891226,000000,5.52258,5.67859,5.48694,5.59276,711751.60498017,0
+PPG.US,D,19891227,000000,5.59276,5.64157,5.55633,5.64157,795831.39959722,0
+PPG.US,D,19891228,000000,5.64157,5.66166,5.48694,5.50635,417465.2521792,0
+PPG.US,D,19891229,000000,5.5395,5.55633,5.50635,5.50635,444843.61659882,0
+PPG.US,D,19900102,000000,5.5395,5.64157,5.41726,5.59276,967414.67345617,0
+PPG.US,D,19900103,000000,5.55633,5.78094,5.55633,5.74856,795340.42564394,0
+PPG.US,D,19900104,000000,5.74856,5.78094,5.59276,5.69551,602742.25430308,0
+PPG.US,D,19900105,000000,5.64157,5.69551,5.59276,5.62622,1907939.935977,0
+PPG.US,D,19900108,000000,5.59276,5.71125,5.55633,5.71125,1054914.1117602,0
+PPG.US,D,19900109,000000,5.71125,5.71125,5.64157,5.67859,953728.01683254,0
+PPG.US,D,19900110,000000,5.64157,5.66166,5.52258,5.62622,782139.69180123,0
+PPG.US,D,19900111,000000,5.62622,5.64157,5.57218,5.60998,809520.0766898,0
+PPG.US,D,19900112,000000,5.5395,5.60998,5.48694,5.52258,864757.67713762,0
+PPG.US,D,19900115,000000,5.50635,5.5395,5.50635,5.5395,575364.90011793,0
+PPG.US,D,19900116,000000,5.50635,5.60998,5.50635,5.60998,739129.9693998,0
+PPG.US,D,19900117,000000,5.57218,5.59276,5.52258,5.5395,517193.57876408,0
+PPG.US,D,19900118,000000,5.52258,5.66166,5.52258,5.62622,572919.12246176,0
+PPG.US,D,19900119,000000,5.62622,5.62622,5.48694,5.50635,1250451.0551794,0
+PPG.US,D,19900122,000000,5.52258,5.55633,5.33134,5.33134,597361.7455064,0
+PPG.US,D,19900123,000000,5.34797,5.52258,5.34797,5.45368,645757.02787687,0
+PPG.US,D,19900124,000000,5.41726,5.59276,5.40014,5.5395,646736.9553145,0
+PPG.US,D,19900125,000000,5.5395,5.57218,5.47041,5.47041,650156.59900147,0
+PPG.US,D,19900126,000000,5.50635,5.52258,5.40014,5.47041,834443.57134301,0
+PPG.US,D,19900129,000000,5.47041,5.59276,5.45368,5.48694,888712.35693239,0
+PPG.US,D,19900130,000000,5.48694,5.52258,5.43745,5.47041,723480.42719751,0
+PPG.US,D,19900131,000000,5.50635,5.52258,5.48694,5.50635,372986.64885581,0
+PPG.US,D,19900201,000000,5.50635,5.52258,5.43745,5.43745,523051.92846591,0
+PPG.US,D,19900202,000000,5.45368,5.50635,5.41726,5.47041,321650.57393799,0
+PPG.US,D,19900205,000000,5.47041,5.50635,5.45368,5.47041,770410.8695839,0
+PPG.US,D,19900206,000000,5.43745,5.50635,5.38371,5.50635,417465.2521792,0
+PPG.US,D,19900207,000000,5.50635,5.52258,5.47041,5.48694,709304.81708953,0
+PPG.US,D,19900208,000000,5.50635,5.52258,5.47041,5.47041,799254.07398761,0
+PPG.US,D,19900209,000000,5.50635,5.52258,5.47041,5.52258,422354.7870226,0
+PPG.US,D,19900212,000000,5.50635,5.52258,5.47041,5.47041,258107.8358977,0
+PPG.US,D,19900213,000000,5.45368,5.52258,5.45368,5.52258,520131.34060801,0
+PPG.US,D,19900214,000000,5.56029,5.57652,5.5395,5.57652,312858.50333012,0
+PPG.US,D,19900215,000000,5.57652,5.59276,5.52258,5.5395,281081.57802037,0
+PPG.US,D,19900216,000000,5.56029,5.56029,5.52258,5.5395,827598.22256225,0
+PPG.US,D,19900220,000000,5.52258,5.52258,5.45368,5.45368,735701.23360258,0
+PPG.US,D,19900221,000000,5.45368,5.5395,5.43745,5.47041,882845.92535478,0
+PPG.US,D,19900222,000000,5.4905,5.50635,5.40014,5.40014,656511.98406342,0
+PPG.US,D,19900223,000000,5.43745,5.47041,5.41726,5.45368,895065.7215254,0
+PPG.US,D,19900226,000000,5.4905,5.50635,5.40014,5.47041,1192765.6566065,0
+PPG.US,D,19900227,000000,5.47041,5.56029,5.47041,5.5395,1109666.7996616,0
+PPG.US,D,19900228,000000,5.5395,5.59276,5.5395,5.59276,843736.71824888,0
+PPG.US,D,19900301,000000,5.56029,5.57652,5.50635,5.57652,1037808.8216841,0
+PPG.US,D,19900302,000000,5.56029,5.73223,5.5395,5.7158,938572.47928694,0
+PPG.US,D,19900305,000000,5.69898,5.80123,5.66166,5.69898,499103.31007796,0
+PPG.US,D,19900306,000000,5.69898,5.76895,5.69898,5.7158,516704.62527974,0
+PPG.US,D,19900307,000000,5.69898,5.80123,5.69898,5.75252,510841.22440554,0
+PPG.US,D,19900308,000000,5.75252,5.80123,5.75252,5.7848,484436.72601671,0
+PPG.US,D,19900309,000000,5.76895,5.7848,5.64572,5.66166,289879.71003508,0
+PPG.US,D,19900312,000000,5.66166,5.73223,5.66166,5.7158,432620.78972479,0
+PPG.US,D,19900313,000000,5.68255,5.80123,5.66166,5.69898,642337.38418991,0
+PPG.US,D,19900314,000000,5.68255,5.7848,5.68255,5.76895,276685.0375992,0
+PPG.US,D,19900315,000000,5.73223,5.7848,5.7158,5.7848,627180.83640984,0
+PPG.US,D,19900316,000000,5.83845,5.85507,5.80123,5.83845,1041719.4393243,0
+PPG.US,D,19900319,000000,5.82182,5.87508,5.7848,5.87508,512795.01787396,0
+PPG.US,D,19900320,000000,5.85507,5.90833,5.82182,5.87508,793879.62659774,0
+PPG.US,D,19900321,000000,5.87508,5.94535,5.83845,5.90833,743523.47911756,0
+PPG.US,D,19900322,000000,5.90833,5.92447,5.87508,5.90833,838361.26062456,0
+PPG.US,D,19900323,000000,5.90833,5.94535,5.87508,5.90833,468793.24522124,0
+PPG.US,D,19900326,000000,5.92447,5.94535,5.92447,5.92447,393999.52586877,0
+PPG.US,D,19900327,000000,5.89131,6.01435,5.89131,5.89131,656016.96917224,0
+PPG.US,D,19900328,000000,6.03048,6.03048,5.94535,5.94535,192609.28392005,0
+PPG.US,D,19900329,000000,5.94535,5.9606,5.87508,5.92447,385204.42455748,0
+PPG.US,D,19900330,000000,5.94535,5.99406,5.92447,5.97753,319697.79070405,0
+PPG.US,D,19900402,000000,5.92447,5.92447,5.85507,5.92447,521102.17593538,0
+PPG.US,D,19900403,000000,5.9606,6.01435,5.92447,6.01435,444843.61659882,0
+PPG.US,D,19900404,000000,5.97753,6.08424,5.97753,6.06741,705884.16316809,0
+PPG.US,D,19900405,000000,6.08424,6.08424,5.94535,6.01435,720064.82444843,0
+PPG.US,D,19900406,000000,5.97753,6.01435,5.90833,5.9606,498619.40776599,0
+PPG.US,D,19900409,000000,5.97753,5.97753,5.92447,5.94535,362229.67220033,0
+PPG.US,D,19900410,000000,5.94535,5.9606,5.92447,5.9606,356365.26109167,0
+PPG.US,D,19900411,000000,5.94535,6.01435,5.94535,6.01435,258107.8358977,0
+PPG.US,D,19900412,000000,5.99406,6.03048,5.97753,5.99406,540651.22319874,0
+PPG.US,D,19900416,000000,6.01435,6.04682,5.97753,5.97753,410625.96480528,0
+PPG.US,D,19900417,000000,5.94535,6.01435,5.90833,5.99406,317747.02793904,0
+PPG.US,D,19900418,000000,6.01435,6.06741,6.01435,6.06741,255660.03777258,0
+PPG.US,D,19900419,000000,6.04682,6.25974,5.99406,6.23935,1538863.9047615,0
+PPG.US,D,19900420,000000,6.25974,6.4682,6.25974,6.34566,1790131.4430508,0
+PPG.US,D,19900423,000000,6.30863,6.36269,6.16966,6.16966,1054914.1117602,0
+PPG.US,D,19900424,000000,6.16966,6.32903,6.16966,6.2919,855464.53023174,0
+PPG.US,D,19900425,000000,6.2919,6.36269,6.2919,6.30863,688776.85262302,0
+PPG.US,D,19900426,000000,6.32903,6.43138,6.30863,6.43138,571458.32341557,0
+PPG.US,D,19900427,000000,6.43138,6.43138,6.34566,6.36269,512301.01321726,0
+PPG.US,D,19900430,000000,6.2919,6.30863,6.22331,6.25974,838361.26062456,0
+PPG.US,D,19900501,000000,6.25974,6.30863,6.20648,6.30863,896042.61825961,0
+PPG.US,D,19900502,000000,6.30863,6.32903,6.18579,6.22331,1163445.6215321,0
+PPG.US,D,19900503,000000,6.22331,6.32903,6.22331,6.30863,1286141.6288329,0
+PPG.US,D,19900504,000000,6.26379,6.40317,6.26379,6.40317,894087.81455671,0
+PPG.US,D,19900507,000000,6.37011,6.49364,6.37011,6.47672,2360603.7776219,0
+PPG.US,D,19900508,000000,6.43949,6.47672,6.35407,6.37011,1412748.2537738,0
+PPG.US,D,19900509,000000,6.40317,6.50928,6.40317,6.47672,760145.87711617,0
+PPG.US,D,19900510,000000,6.47672,6.5459,6.43949,6.43949,1015317.9716388,0
+PPG.US,D,19900511,000000,6.47672,6.56224,6.47672,6.52957,1300310.1672995,0
+PPG.US,D,19900514,000000,6.5459,6.66875,6.50928,6.50928,1298839.2659086,0
+PPG.US,D,19900515,000000,6.49364,6.59926,6.47672,6.59926,744994.38050846,0
+PPG.US,D,19900516,000000,6.61579,6.68518,6.52957,6.68518,802184.76419023,0
+PPG.US,D,19900517,000000,6.68518,6.73804,6.65251,6.68518,885777.62579188,0
+PPG.US,D,19900518,000000,6.65251,6.73804,6.65251,6.73804,555815.85285458,0
+PPG.US,D,19900521,000000,6.70607,6.84524,6.66875,6.81158,1103311.4145996,0
+PPG.US,D,19900522,000000,6.81158,6.91819,6.79139,6.84524,894578.78851,0
+PPG.US,D,19900523,000000,6.84524,6.8983,6.82811,6.84524,471249.12522213,0
+PPG.US,D,19900524,000000,6.82811,6.86553,6.79139,6.82811,276192.04317698,0
+PPG.US,D,19900525,000000,6.86553,6.91819,6.82811,6.86553,384222.47665091,0
+PPG.US,D,19900529,000000,6.84524,6.98828,6.84524,6.98828,193583.14995083,0
+PPG.US,D,19900530,000000,6.98828,7.04084,6.98828,7.02144,607630.77891202,0
+PPG.US,D,19900531,000000,6.98828,7.02144,6.95057,7.02144,482972.89626711,0
+PPG.US,D,19900601,000000,7.05708,7.16388,7.04084,7.07351,673132.36159308,0
+PPG.US,D,19900604,000000,7.04084,7.18011,6.98828,7.16388,478084.37165817,0
+PPG.US,D,19900605,000000,7.14774,7.16388,7.02144,7.05708,619361.62159829,0
+PPG.US,D,19900606,000000,6.98828,7.00481,6.93443,6.98828,851555.93306043,0
+PPG.US,D,19900607,000000,6.98828,7.00481,6.77506,6.77506,879425.27143334,0
+PPG.US,D,19900608,000000,6.79139,6.81158,6.63628,6.63628,2095654.6338813,0
+PPG.US,D,19900611,000000,6.65251,6.84524,6.65251,6.84524,543586.96457372,0
+PPG.US,D,19900612,000000,6.81158,6.86553,6.73804,6.84524,647715.87251766,0
+PPG.US,D,19900613,000000,6.84524,6.84524,6.7227,6.7227,310410.70520501,0
+PPG.US,D,19900614,000000,6.73804,6.75883,6.68518,6.75883,239042.69094632,0
+PPG.US,D,19900615,000000,6.65251,6.68518,6.63628,6.63628,821248.89890713,0
+PPG.US,D,19900618,000000,6.65251,6.68518,6.61579,6.63628,432620.78972479,0
+PPG.US,D,19900619,000000,6.63628,6.77506,6.63628,6.77506,555815.85285458,0
+PPG.US,D,19900620,000000,6.81158,6.81158,6.66875,6.68518,479062.27862685,0
+PPG.US,D,19900621,000000,6.68518,6.73804,6.65251,6.70607,557276.65190076,0
+PPG.US,D,19900622,000000,6.68518,6.81158,6.68518,6.7227,1157572.1183132,0
+PPG.US,D,19900625,000000,6.73804,6.77506,6.68518,6.75883,579766.49171146,0
+PPG.US,D,19900626,000000,6.81158,7.00481,6.81158,6.95057,935633.70720855,0
+PPG.US,D,19900627,000000,6.73804,6.73804,6.42316,6.5459,3174527.4663742,0
+PPG.US,D,19900628,000000,6.58323,6.73804,6.56224,6.73804,1643476.7150174,0
+PPG.US,D,19900629,000000,6.70607,6.84524,6.70607,6.77506,2651471.4969704,0
+PPG.US,D,19900702,000000,6.73804,6.82811,6.7227,6.81158,512301.01321726,0
+PPG.US,D,19900703,000000,6.82811,6.88187,6.75883,6.88187,816359.36406373,0
+PPG.US,D,19900705,000000,6.88187,6.88187,6.77506,6.82811,1150240.8467515,0
+PPG.US,D,19900706,000000,6.79139,6.79139,6.7227,6.7227,401336.85883729,0
+PPG.US,D,19900709,000000,6.73804,6.81158,6.70607,6.75883,882845.92535478,0
+PPG.US,D,19900710,000000,6.7227,6.79139,6.7227,6.73804,902396.99308708,0
+PPG.US,D,19900711,000000,6.73804,6.86553,6.73804,6.84524,1327684.4907812,0
+PPG.US,D,19900712,000000,6.81158,6.88187,6.79139,6.88187,533319.95163705,0
+PPG.US,D,19900713,000000,6.8983,7.07351,6.8983,7.05708,1174189.4651395,0
+PPG.US,D,19900716,000000,7.02144,7.02144,6.93443,7.02144,569012.54575939,0
+PPG.US,D,19900717,000000,7.02144,7.02144,6.96759,6.98828,634022.14425271,0
+PPG.US,D,19900718,000000,6.95057,6.96759,6.84524,6.96759,780184.88809834,0
+PPG.US,D,19900719,000000,6.95057,7.21665,6.84524,7.21665,1331108.1754061,0
+PPG.US,D,19900720,000000,7.2498,7.79849,7.23356,7.62249,2635340.072925,0
+PPG.US,D,19900723,000000,7.58497,7.58497,7.33929,7.49935,1577971.0913984,0
+PPG.US,D,19900724,000000,7.46233,7.5325,7.37661,7.48312,926347.63194397,0
+PPG.US,D,19900725,000000,7.4459,7.51598,7.35592,7.42976,299657.76948741,0
+PPG.US,D,19900726,000000,7.39333,7.42976,7.30365,7.33929,741573.72658703,0
+PPG.US,D,19900727,000000,7.30365,7.40947,7.18011,7.21665,966919.658565,0
+PPG.US,D,19900730,000000,7.20021,7.48312,7.16388,7.48312,617896.78161421,0
+PPG.US,D,19900731,000000,7.51598,7.55251,7.42976,7.5325,743523.47911756,0
+PPG.US,D,19900801,000000,7.55251,7.60576,7.48312,7.49935,396449.34446282,0
+PPG.US,D,19900802,000000,7.40947,7.5325,7.39333,7.42976,965950.84370657,0
+PPG.US,D,19900803,000000,7.35592,7.35592,6.95057,7.05708,3050357.5269791,0
+PPG.US,D,19900806,000000,6.90216,6.9759,6.72586,6.9759,1181036.8343891,0
+PPG.US,D,19900807,000000,7.0448,7.08182,6.9759,7.0448,1586283.3006322,0
+PPG.US,D,19900808,000000,7.08182,7.18774,7.08182,7.11894,1672322.9501245,0
+PPG.US,D,19900809,000000,7.11894,7.22515,7.09815,7.18774,1349200.4645612,0
+PPG.US,D,19900810,000000,7.22515,7.25811,7.08182,7.08182,827118.36118815,0
+PPG.US,D,19900813,000000,7.08182,7.08182,6.86959,6.95927,1038784.7081838,0
+PPG.US,D,19900814,000000,6.99204,6.99204,6.90216,6.92245,964478.93208119,0
+PPG.US,D,19900815,000000,6.95927,6.9759,6.83237,6.83237,865733.56363736,0
+PPG.US,D,19900816,000000,6.79585,6.81614,6.58323,6.62015,1196194.3924037,0
+PPG.US,D,19900817,000000,6.51304,6.58323,6.37011,6.5664,998212.68156276,0
+PPG.US,D,19900820,000000,6.5664,6.76318,6.51304,6.67231,823203.70261002,0
+PPG.US,D,19900821,000000,6.58323,6.65657,6.45989,6.51304,727881.00855656,0
+PPG.US,D,19900822,000000,6.58323,6.58323,6.37011,6.43949,1005544.9633589,0
+PPG.US,D,19900823,000000,6.26379,6.30052,6.24776,6.27983,982572.23147071,0
+PPG.US,D,19900824,000000,6.37011,6.40733,6.31655,6.38654,543586.96457372,0
+PPG.US,D,19900827,000000,6.58323,6.65657,6.49364,6.60362,368094.083309,0
+PPG.US,D,19900828,000000,6.60362,6.68914,6.5459,6.63628,397426.24119703,0
+PPG.US,D,19900829,000000,6.65657,6.65657,6.5459,6.58323,570965.32899335,0
+PPG.US,D,19900830,000000,6.51304,6.5459,6.40733,6.42316,836400.39551484,0
+PPG.US,D,19900831,000000,6.40733,6.52957,6.37011,6.52957,439470.17944344,0
+PPG.US,D,19900904,000000,6.5459,6.5459,6.42316,6.49364,691223.64051366,0
+PPG.US,D,19900905,000000,6.52957,6.52957,6.45989,6.47672,292325.48769126,0
+PPG.US,D,19900906,000000,6.51304,6.51304,6.43949,6.47672,632076.43266008,0
+PPG.US,D,19900907,000000,6.40733,6.52957,6.38654,6.45989,421379.91075734,0
+PPG.US,D,19900910,000000,6.52957,6.5459,6.43949,6.45989,588566.64419511,0
+PPG.US,D,19900911,000000,6.42316,6.43949,6.33328,6.35407,737174.15546244,0
+PPG.US,D,19900912,000000,6.35407,6.38654,6.30052,6.38654,657000.93754775,0
+PPG.US,D,19900913,000000,6.37011,6.37011,6.31655,6.33328,624742.13039497,0
+PPG.US,D,19900914,000000,6.31655,6.33328,6.18985,6.22747,561677.23325983,0
+PPG.US,D,19900917,000000,5.97753,6.12056,5.92447,6.10482,647225.90879884,0
+PPG.US,D,19900918,000000,6.10482,6.10482,5.99792,6.08424,642823.30697083,0
+PPG.US,D,19900919,000000,6.08424,6.10482,6.05077,6.08424,439957.11245884,0
+PPG.US,D,19900920,000000,6.06741,6.06741,5.94535,5.97753,727393.06530669,0
+PPG.US,D,19900921,000000,6.08424,6.08424,5.9606,6.01435,1317910.4722668,0
+PPG.US,D,19900924,000000,5.97753,6.03048,5.9606,6.01435,838854.25504679,0
+PPG.US,D,19900925,000000,6.05077,6.27983,6.05077,6.26379,638424.74608072,0
+PPG.US,D,19900926,000000,6.26379,6.30052,6.12056,6.18985,799254.07398761,0
+PPG.US,D,19900927,000000,6.30052,6.31655,6.17392,6.21044,856448.49860725,0
+PPG.US,D,19900928,000000,6.18985,6.42316,6.15719,6.22747,635978.96842454,0
+PPG.US,D,19901001,000000,6.37011,6.58323,6.33328,6.52957,521102.17593538,0
+PPG.US,D,19901002,000000,6.58323,6.71013,6.58323,6.60362,855464.53023174,0
+PPG.US,D,19901003,000000,6.58323,6.58323,6.42316,6.49364,764540.3970684,0
+PPG.US,D,19901004,000000,6.49364,6.52957,6.42316,6.47672,346594.27328064,0
+PPG.US,D,19901005,000000,6.33328,6.43949,6.22747,6.33328,683401.3949987,0
+PPG.US,D,19901008,000000,6.37011,6.40733,6.26379,6.26379,438978.19525569,0
+PPG.US,D,19901009,000000,6.26379,6.26379,6.01435,6.03048,1173703.5423586,0
+PPG.US,D,19901010,000000,6.03048,6.03048,5.71125,5.74856,1130682.7073779,0
+PPG.US,D,19901011,000000,5.78094,5.80123,5.55178,5.60573,1472381.3844083,0
+PPG.US,D,19901012,000000,5.64157,5.6575,5.44586,5.51476,1902569.5295251,0
+PPG.US,D,19901015,000000,5.48259,5.55178,5.42547,5.46229,1141438.6737989,0
+PPG.US,D,19901016,000000,5.46229,5.48259,4.90925,4.93004,2603557.0862085,0
+PPG.US,D,19901017,000000,4.96301,5.17939,4.96301,5.07338,2272608.3141922,0
+PPG.US,D,19901018,000000,5.10594,5.31896,5.10594,5.23244,959104.48469133,0
+PPG.US,D,19901019,000000,5.26551,5.56831,5.26551,5.49872,1002123.299203,0
+PPG.US,D,19901022,000000,5.46229,5.49872,5.30203,5.30203,836400.39551484,0
+PPG.US,D,19901023,000000,5.23244,5.37182,5.17939,5.21255,724950.31835394,0
+PPG.US,D,19901024,000000,5.24868,5.37182,5.21255,5.35559,820764.99659514,0
+PPG.US,D,19901025,000000,5.39221,5.40854,5.30203,5.33915,592962.17438182,0
+PPG.US,D,19901026,000000,5.30203,5.44586,5.2864,5.44586,652600.35618869,0
+PPG.US,D,19901029,000000,5.40854,5.44586,5.33915,5.35559,493235.86826588,0
+PPG.US,D,19901030,000000,5.35559,5.40854,5.33915,5.39221,826139.443985,0
+PPG.US,D,19901031,000000,5.44586,5.46229,5.39221,5.39221,315784.14236039,0
+PPG.US,D,19901101,000000,5.42547,5.51476,5.40854,5.51476,776765.24441138,0
+PPG.US,D,19901102,000000,5.49872,5.55178,5.49872,5.55178,1279292.2391142,0
+PPG.US,D,19901105,000000,5.59276,5.68255,5.56029,5.68255,369070.9800432,0
+PPG.US,D,19901106,000000,5.63018,5.64572,5.61306,5.61306,379339.00321434,0
+PPG.US,D,19901107,000000,5.57652,5.64572,5.56029,5.57652,426269.44560074,0
+PPG.US,D,19901108,000000,5.5395,5.61306,5.52258,5.59276,319697.79070405,0
+PPG.US,D,19901109,000000,5.61306,5.82618,5.61306,5.75688,482487.98372065,0
+PPG.US,D,19901112,000000,5.68255,5.79311,5.68255,5.71976,338766.97659331,0
+PPG.US,D,19901113,000000,5.73659,5.73659,5.57652,5.63018,429200.13580337,0
+PPG.US,D,19901114,000000,5.66641,5.80925,5.66641,5.79311,588072.63953841,0
+PPG.US,D,19901115,000000,5.75688,5.82618,5.64572,5.64572,741083.76286822,0
+PPG.US,D,19901116,000000,5.68255,5.79311,5.68255,5.77282,774813.47141191,0
+PPG.US,D,19901119,000000,5.97317,6.0968,5.84657,6.0968,822228.82634475,0
+PPG.US,D,19901120,000000,6.1164,6.22331,6.0968,6.0968,1075935.070649,0
+PPG.US,D,19901121,000000,6.0968,6.15323,5.86349,6.0968,854980.62791976,0
+PPG.US,D,19901123,000000,6.06305,6.0968,5.9896,5.9896,140292.27133013,0
+PPG.US,D,19901126,000000,5.89962,5.89962,5.82618,5.86349,579272.48705476,0
+PPG.US,D,19901127,000000,5.89962,5.89962,5.82618,5.84657,487861.42087603,0
+PPG.US,D,19901128,000000,5.82618,5.89962,5.79311,5.89962,659443.68450051,0
+PPG.US,D,19901129,000000,5.9896,5.9896,5.89962,5.93625,292821.5128169,0
+PPG.US,D,19901130,000000,5.95278,6.0968,5.86349,6.07988,979638.51056467,0
+PPG.US,D,19901203,000000,6.1164,6.16966,6.07988,6.1164,673621.31507743,0
+PPG.US,D,19901204,000000,6.07988,6.13224,5.9896,6.13224,632076.43266008,0
+PPG.US,D,19901205,000000,6.1164,6.18579,6.04266,6.1164,671179.57835914,0
+PPG.US,D,19901206,000000,6.22331,6.40317,6.18579,6.36664,979638.51056467,0
+PPG.US,D,19901207,000000,6.33328,6.45593,6.27627,6.29636,634022.14425271,0
+PPG.US,D,19901210,000000,6.33328,6.47672,6.29636,6.47672,188206.68209204,0
+PPG.US,D,19901211,000000,6.43949,6.43949,6.29636,6.36664,885287.66207306,0
+PPG.US,D,19901212,000000,6.33328,6.40317,6.29636,6.40317,895554.67500974,0
+PPG.US,D,19901213,000000,6.40317,6.42316,6.36664,6.38654,522078.06243512,0
+PPG.US,D,19901214,000000,6.34991,6.36664,6.25974,6.31299,490796.15201654,0
+PPG.US,D,19901217,000000,6.29636,6.29636,6.2438,6.27627,349029.94859209,0
+PPG.US,D,19901218,000000,6.29636,6.42316,6.2438,6.38654,773833.54397428,0
+PPG.US,D,19901219,000000,6.40317,6.42316,6.27627,6.33328,1284671.7376764,0
+PPG.US,D,19901220,000000,6.33328,6.49364,6.29636,6.49364,1063716.2847128,0
+PPG.US,D,19901221,000000,6.72586,6.72586,6.62015,6.71013,902396.99308708,0
+PPG.US,D,19901224,000000,6.67231,6.67231,6.62015,6.65657,118784.379426,0
+PPG.US,D,19901226,000000,6.63628,6.72586,6.60362,6.71013,542126.16552752,0
+PPG.US,D,19901227,000000,6.72586,6.83673,6.68914,6.71013,301125.6401749,0
+PPG.US,D,19901228,000000,6.74665,6.76318,6.67231,6.76318,419915.07077326,0
+PPG.US,D,19901231,000000,6.81614,6.81614,6.68914,6.76318,199936.51454384,0
+PPG.US,D,19910102,000000,6.77872,6.77872,6.52957,6.52957,1474337.1983457,0
+PPG.US,D,19910103,000000,6.47672,6.51304,6.36664,6.42316,1982739.7167364,0
+PPG.US,D,19910104,000000,6.42316,6.42316,6.31299,6.36664,562168.20721311,0
+PPG.US,D,19910107,000000,6.29636,6.31299,6.20648,6.20648,479062.27862685,0
+PPG.US,D,19910108,000000,6.22331,6.22331,6.07988,6.18579,468308.33267479,0
+PPG.US,D,19910109,000000,6.22331,6.25974,5.97317,6.07988,1189345.002685,0
+PPG.US,D,19910110,000000,6.07988,6.25974,6.07988,6.22331,346594.27328064,0
+PPG.US,D,19910111,000000,6.22331,6.34991,6.22331,6.31299,363695.52241887,0
+PPG.US,D,19910114,000000,6.27627,6.27627,6.06305,6.06305,450217.05375421,0
+PPG.US,D,19910115,000000,6.0968,6.1164,6.00623,6.1164,384717.49154208,0
+PPG.US,D,19910116,000000,6.07988,6.20648,6.04266,6.15323,366631.26379386,0
+PPG.US,D,19910117,000000,6.40317,6.45593,6.33328,6.34991,967414.67345617,0
+PPG.US,D,19910118,000000,6.38654,6.5459,6.34991,6.5459,626203.93967564,0
+PPG.US,D,19910121,000000,6.47672,6.5664,6.47672,6.49364,451688.96537959,0
+PPG.US,D,19910122,000000,6.49364,6.5459,6.43949,6.51304,339744.88356199,0
+PPG.US,D,19910123,000000,6.49364,6.60362,6.49364,6.5459,451199.00166077,0
+PPG.US,D,19910124,000000,6.58323,6.79951,6.58323,6.77872,519631.27454448,0
+PPG.US,D,19910125,000000,6.76318,6.83673,6.5459,6.60362,824675.61423539,0
+PPG.US,D,19910128,000000,6.58323,6.68914,6.51304,6.63628,856448.49860725,0
+PPG.US,D,19910129,000000,6.65657,6.72586,6.63628,6.72586,503014.93795268,0
+PPG.US,D,19910130,000000,6.71013,6.83673,6.71013,6.81614,382756.62643236,0
+PPG.US,D,19910131,000000,6.79951,7.1232,6.77872,7.10676,1115532.2210047,0
+PPG.US,D,19910201,000000,7.13933,7.22912,7.01688,7.15982,1428876.6471157,0
+PPG.US,D,19910204,000000,7.08607,7.22912,7.01688,7.22912,917550.51016374,0
+PPG.US,D,19910205,000000,7.1232,7.40947,7.04876,7.33929,1605350.4660526,0
+PPG.US,D,19910206,000000,7.30365,7.5733,7.26653,7.5733,2803006.667737,0
+PPG.US,D,19910207,000000,7.49935,7.66346,7.28702,7.40947,1361905.1732783,0
+PPG.US,D,19910208,000000,7.30365,7.49935,7.28702,7.4459,629135.64011273,0
+PPG.US,D,19910211,000000,7.40947,7.6999,7.40947,7.6999,1237741.29529,0
+PPG.US,D,19910212,000000,7.57636,7.74078,7.57636,7.74078,972303.1980651,0
+PPG.US,D,19910213,000000,7.70396,7.74078,7.61378,7.70396,741083.76286822,0
+PPG.US,D,19910214,000000,7.74078,7.76167,7.47015,7.54072,672639.36717086,0
+PPG.US,D,19910215,000000,7.61378,7.68762,7.50747,7.65159,944438.91086455,0
+PPG.US,D,19910219,000000,7.68762,7.85065,7.65159,7.85065,718110.02074553,0
+PPG.US,D,19910220,000000,7.85065,7.9047,7.83086,7.9047,788502.14850448,0
+PPG.US,D,19910221,000000,7.86718,7.9047,7.65159,7.70396,470261.11590873,0
+PPG.US,D,19910222,000000,7.65159,7.79472,7.61378,7.65159,738634.95450863,0
+PPG.US,D,19910225,000000,7.68762,7.70396,7.57636,7.57636,536742.62602743,0
+PPG.US,D,19910226,000000,7.54072,7.59715,7.43431,7.56121,419427.12752339,0
+PPG.US,D,19910227,000000,7.59715,7.70396,7.56121,7.63467,905333.74469654,0
+PPG.US,D,19910228,000000,7.65159,7.70396,7.57636,7.68762,548964.44266699,0
+PPG.US,D,19910301,000000,7.61378,7.68762,7.57636,7.66753,451199.00166077,0
+PPG.US,D,19910304,000000,7.66753,7.66753,7.32325,7.32325,519631.27454448,0
+PPG.US,D,19910305,000000,7.34335,7.76167,7.34335,7.70396,626696.93409786,0
+PPG.US,D,19910306,000000,7.70396,7.72375,7.50747,7.57636,1019718.5529979,0
+PPG.US,D,19910307,000000,7.54072,7.54072,7.39739,7.50747,414045.60849224,0
+PPG.US,D,19910308,000000,7.54072,7.57636,7.48708,7.52449,642337.38418991,0
+PPG.US,D,19910311,000000,7.52449,7.57636,7.52449,7.52449,530884.27632559,0
+PPG.US,D,19910312,000000,7.56121,7.65159,7.52449,7.52449,523545.9331226,0
+PPG.US,D,19910313,000000,7.48708,7.63467,7.48708,7.63467,506926.56582741,0
+PPG.US,D,19910314,000000,7.50747,7.50747,6.97996,7.14359,4468487.2997841,0
+PPG.US,D,19910315,000000,7.18011,7.28702,7.09003,7.28702,1970025.9159091,0
+PPG.US,D,19910318,000000,7.03361,7.09003,6.52561,6.63628,2324433.3425944,0
+PPG.US,D,19910319,000000,6.59926,6.81614,6.5459,6.74249,1435718.9651931,0
+PPG.US,D,19910320,000000,6.77872,6.90553,6.72586,6.88968,492746.91478155,0
+PPG.US,D,19910321,000000,6.96353,6.99619,6.81614,6.81614,731793.64666576,0
+PPG.US,D,19910322,000000,6.86959,6.92641,6.81614,6.90553,364666.35774626,0
+PPG.US,D,19910325,000000,6.97996,7.03361,6.96353,7.01688,284501.22170734,0
+PPG.US,D,19910326,000000,6.92641,7.10676,6.92641,7.10676,371027.80421504,0
+PPG.US,D,19910327,000000,7.18011,7.25445,7.1232,7.14359,852530.8093257,0
+PPG.US,D,19910328,000000,7.14359,7.15982,7.05341,7.09003,320670.64650037,0
+PPG.US,D,19910401,000000,7.05341,7.09003,7.01688,7.06905,567053.70111862,0
+PPG.US,D,19910402,000000,7.10676,7.14359,7.06905,7.10676,766987.18495905,0
+PPG.US,D,19910403,000000,7.10676,7.18011,7.06905,7.06905,855464.53023174,0
+PPG.US,D,19910404,000000,7.03361,7.10676,6.99619,7.05341,457068.4639418,0
+PPG.US,D,19910405,000000,7.01688,7.06905,6.90553,7.01688,662865.34865641,0
+PPG.US,D,19910408,000000,7.03361,7.03361,6.88968,6.99619,409153.04294542,0
+PPG.US,D,19910409,000000,7.01688,7.05341,6.83673,6.85336,582205.19772633,0
+PPG.US,D,19910410,000000,6.88968,6.90553,6.81614,6.85336,407201.26994595,0
+PPG.US,D,19910411,000000,6.88968,6.92641,6.81614,6.81614,575364.90011793,0
+PPG.US,D,19910412,000000,6.81614,6.85336,6.77872,6.81614,488839.32784471,0
+PPG.US,D,19910415,000000,6.85336,6.94274,6.74249,6.90553,695134.25815392,0
+PPG.US,D,19910416,000000,6.90553,7.03361,6.86959,7.01688,517686.5731863,0
+PPG.US,D,19910417,000000,6.97996,7.06905,6.92641,7.01688,820269.98170398,0
+PPG.US,D,19910418,000000,7.05341,7.10676,6.92641,6.92641,842756.79081126,0
+PPG.US,D,19910419,000000,6.90553,6.99619,6.90553,6.94274,1120421.7558481,0
+PPG.US,D,19910422,000000,6.94274,6.96353,6.88968,6.90553,397426.24119703,0
+PPG.US,D,19910423,000000,6.85336,6.88968,6.81614,6.85336,922931.01896042,0
+PPG.US,D,19910424,000000,6.86959,6.92641,6.83673,6.90553,706377.15759032,0
+PPG.US,D,19910425,000000,6.96353,6.99619,6.88968,6.96353,806584.33531481,0
+PPG.US,D,19910426,000000,6.99619,7.05341,6.92641,7.05341,372002.68048029,0
+PPG.US,D,19910429,000000,7.01688,7.10676,6.90553,6.90553,567053.70111862,0
+PPG.US,D,19910430,000000,6.88968,6.99619,6.81614,6.88968,896042.61825961,0
+PPG.US,D,19910501,000000,6.94274,6.99619,6.94274,6.97996,1004566.0461558,0
+PPG.US,D,19910502,000000,7.01688,7.10676,6.96353,7.03361,1191795.8315136,0
+PPG.US,D,19910503,000000,7.05341,7.05341,6.99619,7.03361,832007.89603155,0
+PPG.US,D,19910506,000000,7.04084,7.05708,6.96759,7.02144,685355.18846711,0
+PPG.US,D,19910507,000000,6.98828,6.98828,6.87791,6.87791,749878.86417951,0
+PPG.US,D,19910508,000000,6.87791,6.87791,6.80337,6.80337,1274399.6735674,0
+PPG.US,D,19910509,000000,6.80337,6.95057,6.80337,6.85762,938572.47928694,0
+PPG.US,D,19910510,000000,6.87791,6.87791,6.80337,6.8201,697575.9948722,0
+PPG.US,D,19910513,000000,6.84128,6.87791,6.76744,6.78327,583191.18657079,0
+PPG.US,D,19910514,000000,6.80337,6.85762,6.76744,6.80337,792893.6377533,0
+PPG.US,D,19910515,000000,6.80337,6.84128,6.72992,6.72992,1115532.2210047,0
+PPG.US,D,19910516,000000,6.6934,6.80337,6.6934,6.80337,544568.91248029,0
+PPG.US,D,19910517,000000,6.80337,6.91423,6.78327,6.85762,994294.99228121,0
+PPG.US,D,19910520,000000,6.89434,6.91423,6.78327,6.80337,305521.1703616,0
+PPG.US,D,19910521,000000,6.78327,6.87791,6.76744,6.87791,599808.53339704,0
+PPG.US,D,19910522,000000,6.84128,6.85762,6.72992,6.76744,875508.59238626,0
+PPG.US,D,19910523,000000,6.80337,6.84128,6.64014,6.71013,630598.45962786,0
+PPG.US,D,19910524,000000,6.71013,6.84128,6.6934,6.76744,919502.28316321,0
+PPG.US,D,19910528,000000,6.76744,7.02144,6.76744,7.02144,966919.658565,0
+PPG.US,D,19910529,000000,7.05708,7.29889,7.02144,7.24188,949814.36848887,0
+PPG.US,D,19910530,000000,7.35206,7.79027,7.31474,7.77374,2111299.1249113,0
+PPG.US,D,19910531,000000,7.97349,8.04764,7.8462,7.93757,3286466.4970195,0
+PPG.US,D,19910603,000000,8.01101,8.06417,7.79027,7.93757,1159039.9890007,0
+PPG.US,D,19910604,000000,7.86322,8.01101,7.79027,7.97349,1581402.8578991,0
+PPG.US,D,19910605,000000,7.93757,8.01101,7.71563,7.75315,2173874.0583277,0
+PPG.US,D,19910606,000000,7.79027,7.86322,7.77374,7.81017,950308.37314557,0
+PPG.US,D,19910607,000000,7.75315,7.8263,7.73652,7.75315,380317.9204175,0
+PPG.US,D,19910610,000000,7.67931,7.71563,7.5733,7.6999,525995.75171667,0
+PPG.US,D,19910611,000000,7.81017,7.91708,7.77374,7.91708,650156.59900147,0
+PPG.US,D,19910612,000000,7.91708,7.93757,7.79027,7.8462,995275.92995331,0
+PPG.US,D,19910613,000000,7.8462,8.01101,7.8462,7.98973,2542454.0644176,0
+PPG.US,D,19910614,000000,8.01101,8.15781,8.01101,8.15781,2419758.0571168,0
+PPG.US,D,19910617,000000,8.12069,8.44843,8.12069,8.26442,982572.23147071,0
+PPG.US,D,19910618,000000,8.33826,8.33826,8.19523,8.19523,2013528.6327327,0
+PPG.US,D,19910619,000000,8.15781,8.15781,8.02705,8.08466,979143.4956735,0
+PPG.US,D,19910620,000000,8.01101,8.08466,7.98973,8.08466,829557.06720303,0
+PPG.US,D,19910621,000000,8.08466,8.19523,8.08466,8.19523,1112111.5670832,0
+PPG.US,D,19910624,000000,8.15781,8.15781,7.97349,8.02705,624247.1155038,0
+PPG.US,D,19910625,000000,8.02705,8.08466,7.9536,8.01101,954221.01125477,0
+PPG.US,D,19910626,000000,7.90064,8.04764,7.88401,8.01101,832491.79834354,0
+PPG.US,D,19910627,000000,8.01101,8.227,8.01101,8.227,903862.84330563,0
+PPG.US,D,19910628,000000,8.19523,8.19523,8.02705,8.10079,828094.24768789,0
+PPG.US,D,19910701,000000,8.10079,8.33826,8.06417,8.32163,908750.35768008,0
+PPG.US,D,19910702,000000,8.30144,8.35855,8.26442,8.28471,788008.14384778,0
+PPG.US,D,19910703,000000,8.24818,8.26442,8.19523,8.21156,915596.71669532,0
+PPG.US,D,19910705,000000,8.21156,8.28471,8.21156,8.227,292325.48769126,0
+PPG.US,D,19910708,000000,8.227,8.30144,8.19523,8.24818,489816.22457892,0
+PPG.US,D,19910709,000000,8.26442,8.26442,8.19523,8.21156,583679.12982066,0
+PPG.US,D,19910710,000000,8.227,8.28471,8.17494,8.17494,988922.5653603,0
+PPG.US,D,19910711,000000,8.17494,8.33826,8.15781,8.30144,1475806.0792676,0
+PPG.US,D,19910712,000000,8.33826,8.48555,8.26442,8.4327,1036336.9100586,0
+PPG.US,D,19910715,000000,8.46992,8.52188,8.41201,8.48555,584655.01632039,0
+PPG.US,D,19910716,000000,8.52188,8.66888,8.41201,8.41201,805116.46462733,0
+PPG.US,D,19910717,000000,8.39498,8.48555,8.30144,8.37479,651625.47992342,0
+PPG.US,D,19910718,000000,8.37479,8.59632,8.35855,8.57533,901910.06007169,0
+PPG.US,D,19910719,000000,8.63097,8.68512,8.57533,8.57533,1095004.2565382,0
+PPG.US,D,19910722,000000,8.57533,8.57533,8.44843,8.48555,1210364.9513393,0
+PPG.US,D,19910723,000000,8.41201,8.53762,8.41201,8.50535,553365.02402605,0
+PPG.US,D,19910724,000000,8.53762,8.53762,8.4327,8.44843,636961.92656558,0
+PPG.US,D,19910725,000000,8.48555,8.53762,8.28471,8.33826,366139.2796061,0
+PPG.US,D,19910726,000000,8.26442,8.26442,8.21156,8.227,702955.49343441,0
+PPG.US,D,19910729,000000,8.21156,8.26442,8.17494,8.26442,593941.09158496,0
+PPG.US,D,19910730,000000,8.227,8.37479,8.19523,8.37479,477108.48515844,0
+PPG.US,D,19910731,000000,8.33826,8.35855,8.30144,8.32163,414535.57221105,0
+PPG.US,D,19910801,000000,8.28471,8.39498,8.26442,8.33826,444356.68358344,0
+PPG.US,D,19910802,000000,8.33826,8.33826,8.30144,8.30144,906306.60049285,0
+PPG.US,D,19910805,000000,8.28471,8.30144,8.24818,8.30144,565592.90207244,0
+PPG.US,D,19910806,000000,8.28907,8.44121,8.28907,8.3829,541638.22227767,0
+PPG.US,D,19910807,000000,8.36251,8.44121,8.30956,8.39973,442890.83336488,0
+PPG.US,D,19910808,000000,8.41983,8.41983,8.25174,8.28907,520131.34060801,0
+PPG.US,D,19910809,000000,8.32569,8.34638,8.16226,8.16226,310900.66892382,0
+PPG.US,D,19910812,000000,8.06813,8.21572,8.01477,8.21572,338277.01287449,0
+PPG.US,D,19910813,000000,8.23551,8.27233,8.0316,8.05229,337786.03892122,0
+PPG.US,D,19910814,000000,8.10475,8.10475,7.88401,7.88401,476616.50097068,0
+PPG.US,D,19910815,000000,7.92133,7.97755,7.92133,7.95776,654557.18036052,0
+PPG.US,D,19910816,000000,7.99379,8.0316,7.8462,7.94182,400846.89511847,0
+PPG.US,D,19910819,000000,7.75731,7.79472,7.62655,7.64723,1037808.8216841,0
+PPG.US,D,19910820,000000,7.6999,7.71979,7.55251,7.58873,693660.32605959,0
+PPG.US,D,19910821,000000,7.77374,7.95776,7.6999,7.95776,657975.81381302,0
+PPG.US,D,19910822,000000,7.92133,8.0316,7.88401,8.0316,503504.9016715,0
+PPG.US,D,19910823,000000,8.21572,8.45774,8.21572,8.39973,1160990.7517657,0
+PPG.US,D,19910826,000000,8.36251,8.51328,8.25174,8.45774,553365.02402605,0
+PPG.US,D,19910827,000000,8.45774,8.45774,8.30956,8.36251,768456.06588101,0
+PPG.US,D,19910828,000000,8.36251,8.3829,8.32569,8.34638,507902.45232715,0
+PPG.US,D,19910829,000000,8.30956,8.41983,8.25174,8.39973,609584.57238043,0
+PPG.US,D,19910830,000000,8.39973,8.39973,8.27233,8.34638,1186411.281779,0
+PPG.US,D,19910903,000000,8.34638,8.39973,8.32569,8.32569,905333.74469654,0
+PPG.US,D,19910904,000000,8.28907,8.30956,8.27233,8.30956,386183.34176063,0
+PPG.US,D,19910905,000000,8.28907,8.36251,8.28907,8.30956,888226.43415146,0
+PPG.US,D,19910906,000000,8.28907,8.36251,8.28907,8.32569,544568.91248029,0
+PPG.US,D,19910909,000000,8.32569,8.36251,8.28907,8.30956,131988.14397213,0
+PPG.US,D,19910910,000000,8.30956,8.30956,8.16226,8.16226,547494.55151055,0
+PPG.US,D,19910911,000000,8.1787,8.21572,8.05229,8.05229,294275.24022178,0
+PPG.US,D,19910912,000000,8.05229,8.08842,8.0316,8.06813,542605.01666715,0
+PPG.US,D,19910913,000000,8.10475,8.12455,8.05229,8.08842,804141.58836206,0
+PPG.US,D,19910916,000000,8.06813,8.08842,8.01477,8.01477,376894.23579264,0
+PPG.US,D,19910917,000000,8.0316,8.12455,8.0316,8.06813,850095.13401425,0
+PPG.US,D,19910918,000000,8.0316,8.06813,7.95776,8.06813,311388.61217368,0
+PPG.US,D,19910919,000000,8.08842,8.08842,7.83086,7.86718,876488.51982389,0
+PPG.US,D,19910920,000000,7.95776,7.95776,7.8462,7.92133,2040906.9971523,0
+PPG.US,D,19910923,000000,7.92133,7.92133,7.86718,7.92133,974750.99619022,0
+PPG.US,D,19910924,000000,7.92133,7.97755,7.8462,7.97755,711262.65149584,0
+PPG.US,D,19910925,000000,7.95776,8.0316,7.95776,7.99379,470752.08986202,0
+PPG.US,D,19910926,000000,7.99379,8.06813,7.95776,8.0316,386671.2850105,0
+PPG.US,D,19910927,000000,8.06813,8.12455,8.0316,8.10475,762099.67058459,0
+PPG.US,D,19910930,000000,8.08842,8.10475,7.99379,8.08842,522078.06243512,0
+PPG.US,D,19911001,000000,8.08842,8.10475,8.05229,8.08842,570965.32899335,0
+PPG.US,D,19911002,000000,8.10475,8.12455,8.05229,8.05229,452180.94956734,0
+PPG.US,D,19911003,000000,8.01477,8.01477,7.95776,7.97755,372986.64885581,0
+PPG.US,D,19911004,000000,7.95776,7.95776,7.8462,7.8462,313346.44657999,0
+PPG.US,D,19911007,000000,7.73652,7.81017,7.6999,7.77374,670690.6248748,0
+PPG.US,D,19911008,000000,7.81017,7.81017,7.75731,7.77374,415517.52011762,0
+PPG.US,D,19911009,000000,7.77374,7.77374,7.58873,7.66346,592962.17438182,0
+PPG.US,D,19911010,000000,7.66346,7.66346,7.51598,7.58873,676561.0973903,0
+PPG.US,D,19911011,000000,7.58873,7.60952,7.16804,7.16804,1446476.952083,0
+PPG.US,D,19911014,000000,7.20447,7.60952,7.20447,7.60952,632076.43266008,0
+PPG.US,D,19911015,000000,7.60952,7.60952,7.36839,7.47866,887735.46019818,0
+PPG.US,D,19911016,000000,7.44253,7.51598,7.38927,7.51598,547494.55151055,0
+PPG.US,D,19911017,000000,7.55251,7.79472,7.55251,7.79472,587583.68605407,0
+PPG.US,D,19911018,000000,7.88401,7.92133,7.66346,7.66346,473196.85728372,0
+PPG.US,D,19911021,000000,7.68327,7.6999,7.51598,7.55251,528432.43726259,0
+PPG.US,D,19911022,000000,7.53656,7.5733,7.47866,7.55251,669718.77931295,0
+PPG.US,D,19911023,000000,7.5733,7.6999,7.51598,7.6999,519631.27454448,0
+PPG.US,D,19911024,000000,7.62655,7.62655,7.53656,7.58873,579272.48705476,0
+PPG.US,D,19911025,000000,7.5733,7.64723,7.53656,7.5733,363695.52241887,0
+PPG.US,D,19911028,000000,7.5733,7.79472,7.5733,7.79472,181364.36401469,0
+PPG.US,D,19911029,000000,7.79472,7.79472,7.55251,7.62655,628164.80478535,0
+PPG.US,D,19911030,000000,7.62655,7.62655,7.44253,7.46233,1204498.5197617,0
+PPG.US,D,19911031,000000,7.46233,7.46233,7.29465,7.36839,3268864.1715831,0
+PPG.US,D,19911101,000000,7.36839,7.47866,7.33186,7.36839,513774.94531158,0
+PPG.US,D,19911104,000000,7.33186,7.35206,7.24188,7.35206,1831683.3971094,0
+PPG.US,D,19911105,000000,7.30781,7.32751,7.06538,7.19596,2172408.208109,0
+PPG.US,D,19911106,000000,7.17625,7.21665,7.06538,7.06538,1510514.7050145,0
+PPG.US,D,19911107,000000,7.06538,7.32751,7.06538,7.32751,1366793.6978872,0
+PPG.US,D,19911108,000000,7.36424,7.40174,7.32751,7.34335,585628.88235119,0
+PPG.US,D,19911111,000000,7.32751,7.38106,7.32751,7.34335,163276.11579752,0
+PPG.US,D,19911112,000000,7.4747,7.49558,7.42155,7.43817,584655.01632039,0
+PPG.US,D,19911113,000000,7.40174,7.4747,7.29039,7.38106,571941.21549308,0
+PPG.US,D,19911114,000000,7.36424,7.38106,7.25445,7.32751,394979.45330639,0
+PPG.US,D,19911115,000000,7.29039,7.29039,7.06538,7.06538,766987.18495905,0
+PPG.US,D,19911118,000000,7.06538,7.25445,7.02946,7.1028,1671833.9966402,0
+PPG.US,D,19911119,000000,7.06538,7.06538,6.88187,6.88187,1472874.3788306,0
+PPG.US,D,19911120,000000,6.91819,7.06538,6.88187,6.99204,2993167.1432974,0
+PPG.US,D,19911121,000000,6.97185,6.99204,6.88187,6.97185,1940692.7477865,0
+PPG.US,D,19911122,000000,6.91819,6.97185,6.88187,6.8983,749391.93116411,0
+PPG.US,D,19911125,000000,6.8983,6.99204,6.72992,6.72992,1172726.6456243,0
+PPG.US,D,19911126,000000,6.76744,6.80743,6.6934,6.80743,1470917.5546587,0
+PPG.US,D,19911127,000000,6.84524,6.84524,6.76744,6.84524,696600.10837246,0
+PPG.US,D,19911129,000000,6.82426,6.84524,6.82426,6.82426,230246.57940056,0
+PPG.US,D,19911202,000000,6.78713,6.91819,6.78713,6.91819,427734.28558481,0
+PPG.US,D,19911203,000000,6.8983,7.02946,6.88187,7.01293,1176147.2995458,0
+PPG.US,D,19911204,000000,7.01293,7.04876,6.84524,6.84524,533814.96652822,0
+PPG.US,D,19911205,000000,6.84524,6.88187,6.75081,6.80743,1553043.5558073,0
+PPG.US,D,19911206,000000,6.80743,6.88187,6.78713,6.88187,717613.99561989,0
+PPG.US,D,19911209,000000,6.88187,6.88187,6.82426,6.84524,322147.60929811,0
+PPG.US,D,19911210,000000,6.84524,6.93443,6.80743,6.80743,1243610.757571,0
+PPG.US,D,19911211,000000,6.80743,6.84524,6.71428,6.82426,1291030.1534418,0
+PPG.US,D,19911212,000000,6.82426,6.88187,6.80743,6.82426,914615.77902322,0
+PPG.US,D,19911213,000000,6.8983,6.8983,6.82426,6.86138,850580.0465607,0
+PPG.US,D,19911216,000000,6.86138,6.91819,6.84524,6.84524,882845.92535478,0
+PPG.US,D,19911217,000000,6.84524,6.93443,6.84524,6.8983,1203037.7207155,0
+PPG.US,D,19911218,000000,6.8983,6.8983,6.84524,6.84524,1136066.246878,0
+PPG.US,D,19911219,000000,6.80743,6.80743,6.71428,6.76744,1145354.3426115,0
+PPG.US,D,19911220,000000,6.88187,6.99204,6.80743,6.97185,1313511.9113767,0
+PPG.US,D,19911223,000000,7.01293,7.21665,6.93443,7.15982,1479225.7229546,0
+PPG.US,D,19911224,000000,7.15982,7.29039,7.13933,7.21665,903374.90005576,0
+PPG.US,D,19911226,000000,7.25445,7.30781,7.21665,7.23356,807560.22181455,0
+PPG.US,D,19911227,000000,7.21665,7.29039,7.17625,7.29039,1120907.678629,0
+PPG.US,D,19911230,000000,7.29039,7.45807,7.2701,7.43817,1036336.9100586,0
+PPG.US,D,19911231,000000,7.4747,7.54825,7.45807,7.51183,702460.47854324,0
+PPG.US,D,19920102,000000,7.49558,7.54825,7.43817,7.54825,993811.08996922,0
+PPG.US,D,19920103,000000,7.54825,7.58497,7.49558,7.56874,902396.99308708,0
+PPG.US,D,19920106,000000,7.58497,7.67931,7.58497,7.67931,2150411.3627206,0
+PPG.US,D,19920107,000000,7.6999,8.08842,7.6999,7.92133,1434252.10474,0
+PPG.US,D,19920108,000000,7.8462,8.03576,7.81017,8.03576,1233346.7753378,0
+PPG.US,D,19920109,000000,8.03576,8.03576,7.94182,8.01477,694151.30001287,0
+PPG.US,D,19920110,000000,7.94182,7.99379,7.79027,7.94182,1397100.7320405,0
+PPG.US,D,19920113,000000,7.92133,7.97755,7.88401,7.94182,644784.17208056,0
+PPG.US,D,19920114,000000,7.94182,8.14563,7.9047,8.08842,984032.02028243,0
+PPG.US,D,19920115,000000,8.05229,8.40389,7.99379,8.35093,1010430.4572644,0
+PPG.US,D,19920116,000000,8.35093,8.55454,8.19978,8.55454,2828426.1875158,0
+PPG.US,D,19920117,000000,8.70233,8.72342,8.59167,8.72342,1749067.432242,0
+PPG.US,D,19920120,000000,8.59167,8.59167,8.44477,8.44477,757211.14597566,0
+PPG.US,D,19920121,000000,8.40389,8.46091,8.36637,8.42438,987460.75607964,0
+PPG.US,D,19920122,000000,8.38696,8.70233,8.35093,8.70233,930741.14166172,0
+PPG.US,D,19920123,000000,8.59167,8.64938,8.51604,8.60681,869645.19151207,0
+PPG.US,D,19920124,000000,8.57157,8.6275,8.55454,8.55454,423335.72469469,0
+PPG.US,D,19920127,000000,8.55454,8.64938,8.55454,8.64938,543100.03155832,0
+PPG.US,D,19920128,000000,8.66521,8.66521,8.55454,8.59167,428225.2595381,0
+PPG.US,D,19920129,000000,8.57157,8.68512,8.51604,8.53395,526967.59727851,0
+PPG.US,D,19920130,000000,8.51604,8.53395,8.27609,8.33024,1756886.6470536,0
+PPG.US,D,19920131,000000,8.33024,8.44477,8.29312,8.40389,983059.16448611,0
+PPG.US,D,19920203,000000,8.33024,8.38696,8.2557,8.36637,487377.51856405,0
+PPG.US,D,19920204,000000,8.33024,8.6275,8.33024,8.59167,748414.02419543,0
+PPG.US,D,19920205,000000,8.57157,8.6275,8.55454,8.60681,528928.46238824,0
+PPG.US,D,19920206,000000,8.57157,8.74084,8.55454,8.72342,565095.86671232,0
+PPG.US,D,19920207,000000,8.74084,8.8129,8.59167,8.70233,844715.63545204,0
+PPG.US,D,19920210,000000,8.66521,8.79717,8.66521,8.74084,415517.52011762,0
+PPG.US,D,19920211,000000,8.75282,8.83121,8.7151,8.83121,538700.46043373,0
+PPG.US,D,19920212,000000,8.79251,8.81014,8.69887,8.79251,460979.08158205,0
+PPG.US,D,19920213,000000,8.83121,8.83121,8.61979,8.6772,1454783.09991,0
+PPG.US,D,19920214,000000,8.64008,8.6772,8.60335,8.65611,284989.16495721,0
+PPG.US,D,19920218,000000,8.64008,8.79251,8.64008,8.6772,371027.80421504,0
+PPG.US,D,19920219,000000,8.65611,8.81014,8.64008,8.81014,824675.61423539,0
+PPG.US,D,19920220,000000,8.81014,9.06888,8.75282,9.06888,1601434.79724,0
+PPG.US,D,19920221,000000,9.06888,9.06888,8.77222,8.77222,1961223.7429565,0
+PPG.US,D,19920224,000000,8.77222,8.81014,8.69887,8.81014,284020.35009877,0
+PPG.US,D,19920225,000000,8.7353,8.77222,8.65611,8.7353,628164.80478535,0
+PPG.US,D,19920226,000000,8.79251,8.81014,8.75282,8.81014,457554.38672272,0
+PPG.US,D,19920227,000000,8.81014,8.81014,8.65611,8.69887,643797.17300163,0
+PPG.US,D,19920228,000000,8.7353,8.75282,8.64008,8.65611,288903.82353535,0
+PPG.US,D,19920302,000000,8.64008,8.7353,8.61979,8.69887,677038.93829545,0
+PPG.US,D,19920303,000000,8.65611,8.86477,8.65611,8.84636,1420089.6276802,0
+PPG.US,D,19920304,000000,8.88219,9.03196,8.84636,8.99929,763075.55708432,0
+PPG.US,D,19920305,000000,9.03196,9.05285,8.97802,8.99929,732767.51269654,0
+PPG.US,D,19920306,000000,9.03196,9.03196,8.88219,8.88219,613981.11280161,0
+PPG.US,D,19920309,000000,8.93912,8.93912,8.77222,8.77222,225845.99804151,0
+PPG.US,D,19920310,000000,8.77222,8.84636,8.77222,8.79251,145673.79036129,0
+PPG.US,D,19920311,000000,8.81014,8.81014,8.52525,8.60335,537236.63068413,0
+PPG.US,D,19920312,000000,8.64008,8.6772,8.60335,8.61979,359295.95129429,0
+PPG.US,D,19920313,000000,8.65611,8.7353,8.54663,8.65611,564605.90299351,0
+PPG.US,D,19920316,000000,8.6772,8.77222,8.61979,8.77222,670690.6248748,0
+PPG.US,D,19920317,000000,8.84636,8.84636,8.7151,8.7151,363208.58940348,0
+PPG.US,D,19920318,000000,8.75282,8.79251,8.7353,8.75282,488839.32784471,0
+PPG.US,D,19920319,000000,8.77222,8.99929,8.7353,8.97802,734243.46525981,0
+PPG.US,D,19920320,000000,8.96089,9.2236,8.86477,9.2236,1278315.34238,0
+PPG.US,D,19920323,000000,9.08977,9.27844,9.03196,9.25903,1256810.4811793,0
+PPG.US,D,19920324,000000,9.2236,9.27844,9.106,9.14818,780184.88809834,0
+PPG.US,D,19920325,000000,9.14818,9.16471,8.88219,8.88219,864757.67713762,0
+PPG.US,D,19920326,000000,9.03196,9.106,9.01652,9.08977,336809.14218701,0
+PPG.US,D,19920327,000000,9.06888,9.08977,8.92149,8.99929,519631.27454448,0
+PPG.US,D,19920330,000000,8.97802,8.97802,8.92149,8.93912,310900.66892382,0
+PPG.US,D,19920331,000000,8.9018,8.96089,8.84636,8.96089,459995.11320653,0
+PPG.US,D,19920401,000000,8.96089,9.03196,8.92149,8.96089,1373643.0876058,0
+PPG.US,D,19920402,000000,8.96089,8.96089,8.7151,8.7151,632557.30426863,0
+PPG.US,D,19920403,000000,8.69887,8.75282,8.69887,8.69887,754768.3990229,0
+PPG.US,D,19920406,000000,8.79251,8.79251,8.61979,8.64008,936619.69605299,0
+PPG.US,D,19920407,000000,8.64008,8.64008,8.54663,8.64008,893110.91782251,0
+PPG.US,D,19920408,000000,8.4327,8.4327,8.24818,8.32163,1061755.419603,0
+PPG.US,D,19920409,000000,8.35855,8.4327,8.30144,8.4327,1428385.6731624,0
+PPG.US,D,19920410,000000,8.4327,8.4327,8.35855,8.4327,942969.01970811,0
+PPG.US,D,19920413,000000,8.41616,8.4327,8.39498,8.39498,589047.51580368,0
+PPG.US,D,19920414,000000,8.4327,8.88219,8.4327,8.81014,1620018.0603483,0
+PPG.US,D,19920415,000000,8.92149,9.106,8.92149,9.03196,1703119.9479966,0
+PPG.US,D,19920416,000000,9.03196,9.59777,8.99929,9.38821,4426445.3820066,0
+PPG.US,D,19920420,000000,9.38821,9.8195,9.37238,9.8195,2066325.5066967,0
+PPG.US,D,19920421,000000,9.71062,9.71062,9.48394,9.54135,2737017.141806,0
+PPG.US,D,19920422,000000,9.55719,9.63439,9.52155,9.59777,1353597.0049824,0
+PPG.US,D,19920423,000000,9.55719,9.57698,9.44732,9.50571,886750.4815882,0
+PPG.US,D,19920424,000000,9.50571,9.63439,9.44732,9.61262,1493404.363766,0
+PPG.US,D,19920427,000000,9.63439,9.87692,9.63439,9.71062,1587753.1917886,0
+PPG.US,D,19920428,000000,9.67102,9.71062,9.55719,9.61262,2454460.6214568,0
+PPG.US,D,19920429,000000,9.67102,9.72843,9.59777,9.68884,691707.54282565,0
+PPG.US,D,19920430,000000,9.71062,9.71062,9.55719,9.61262,1685033.7202484,0
+PPG.US,D,19920501,000000,9.61262,9.63439,9.48394,9.59777,587583.68605407,0
+PPG.US,D,19920504,000000,9.59777,9.67102,9.50571,9.50571,783123.66017674,0
+PPG.US,D,19920505,000000,9.46018,9.4978,9.37931,9.40198,1076914.9980866,0
+PPG.US,D,19920506,000000,9.46018,9.62648,9.46018,9.58787,793388.65264447,0
+PPG.US,D,19920507,000000,9.62648,9.70566,9.58787,9.62648,441909.89569278,0
+PPG.US,D,19920508,000000,9.62648,9.66805,9.46018,9.47899,608603.63470833,0
+PPG.US,D,19920511,000000,9.55223,9.64925,9.55223,9.64925,377873.15299579,0
+PPG.US,D,19920512,000000,9.60866,9.60866,9.44137,9.46018,569012.54575939,0
+PPG.US,D,19920513,000000,9.44137,9.58787,9.40198,9.55223,507413.4988428,0
+PPG.US,D,19920514,000000,9.62648,9.62648,9.51661,9.55223,824675.61423539,0
+PPG.US,D,19920515,000000,9.51661,9.51661,9.21509,9.21509,1893279.4133226,0
+PPG.US,D,19920518,000000,9.25053,9.32714,9.25053,9.32714,765032.38125616,0
+PPG.US,D,19920519,000000,9.36554,9.64925,9.32714,9.62648,512795.01787396,0
+PPG.US,D,19920520,000000,9.62648,9.83435,9.62648,9.77991,2429534.0961002,0
+PPG.US,D,19920521,000000,9.76209,9.79872,9.58787,9.66805,1099396.7560215,0
+PPG.US,D,19920522,000000,9.64925,9.72349,9.62648,9.62648,481506.03581408,0
+PPG.US,D,19920526,000000,9.58787,9.62648,9.4978,9.62648,683887.31777963,0
+PPG.US,D,19920527,000000,9.62648,9.77991,9.62648,9.76209,633046.25775297,0
+PPG.US,D,19920528,000000,9.8195,9.9274,9.77991,9.9274,1375595.8708398,0
+PPG.US,D,19920529,000000,9.9274,10.3085,9.9274,10.159,3446324.9895989,0
+PPG.US,D,19920601,000000,10.0808,10.1184,10.0442,10.0808,1256810.4811793,0
+PPG.US,D,19920602,000000,10.0808,10.1016,10.065,10.0808,528432.43726259,0
+PPG.US,D,19920603,000000,10.0808,10.1016,10.0442,10.0808,2019400.1154826,0
+PPG.US,D,19920604,000000,10.065,10.1956,10.065,10.065,1635656.4899714,0
+PPG.US,D,19920605,000000,10.1016,10.1016,9.96795,10.0808,843248.77499901,0
+PPG.US,D,19920608,000000,10.0442,10.1382,10.0442,10.1382,628164.80478535,0
+PPG.US,D,19920609,000000,10.1184,10.1184,9.9274,10.0442,854490.66420094,0
+PPG.US,D,19920610,000000,10.0065,10.1184,9.98774,10.0808,755259.37297619,0
+PPG.US,D,19920611,000000,10.1016,10.1184,9.77991,9.79872,1540820.7289333,0
+PPG.US,D,19920612,000000,9.83435,9.83435,9.77991,9.79872,1970025.9159091,0
+PPG.US,D,19920615,000000,9.77991,9.8195,9.7413,9.7413,321165.66139154,0
+PPG.US,D,19920616,000000,9.7413,9.7413,9.66805,9.66805,596384.84877219,0
+PPG.US,D,19920617,000000,9.66805,9.85613,9.66805,9.77991,1553533.5195261,0
+PPG.US,D,19920618,000000,9.77991,9.85613,9.77991,9.83435,1298839.2659086,0
+PPG.US,D,19920619,000000,9.83435,9.83435,9.72349,9.76209,1954872.3988324,0
+PPG.US,D,19920622,000000,9.76209,9.79872,9.64925,9.66805,438978.19525569,0
+PPG.US,D,19920623,000000,9.66805,9.8195,9.66805,9.76209,854980.62791976,0
+PPG.US,D,19920624,000000,9.76209,9.8195,9.76209,9.79872,598338.64224061,0
+PPG.US,D,19920625,000000,9.85613,9.96795,9.85613,9.87296,427734.28558481,0
+PPG.US,D,19920626,000000,9.89275,9.9274,9.8195,9.89275,526478.64379417,0
+PPG.US,D,19920629,000000,9.91255,9.91255,9.77991,9.87296,603716.12033388,0
+PPG.US,D,19920630,000000,9.85613,9.94915,9.85613,9.89275,889686.22296319,0
+PPG.US,D,19920701,000000,9.91255,10.2124,9.91255,10.1748,883826.86302688,0
+PPG.US,D,19920702,000000,10.2689,10.2689,9.89275,9.91255,883826.86302688,0
+PPG.US,D,19920706,000000,9.94915,9.94915,9.79872,9.83435,1406883.8426651,0
+PPG.US,D,19920707,000000,9.83435,9.83435,9.76209,9.76209,1274399.6735674,0
+PPG.US,D,19920708,000000,9.70566,9.70566,9.58787,9.62648,1009948.5754214,0
+PPG.US,D,19920709,000000,9.62648,9.8195,9.62648,9.8195,772855.6370056,0
+PPG.US,D,19920710,000000,9.77991,9.77991,9.70566,9.70566,289398.83842652,0
+PPG.US,D,19920713,000000,9.62648,9.62648,9.44137,9.55223,757211.14597566,0
+PPG.US,D,19920714,000000,9.51661,9.72349,9.51661,9.72349,357835.1522481,0
+PPG.US,D,19920715,000000,9.68291,9.89275,9.66805,9.85613,1341870.2032339,0
+PPG.US,D,19920716,000000,9.89275,10.0808,9.8195,10.0808,1442564.3139738,0
+PPG.US,D,19920717,000000,10.1016,10.1016,9.83435,9.85613,1151709.7276734,0
+PPG.US,D,19920720,000000,9.85613,9.85613,9.58787,9.83435,478084.37165817,0
+PPG.US,D,19920721,000000,9.87296,9.87296,9.66805,9.7413,361253.78570059,0
+PPG.US,D,19920722,000000,9.70566,9.72349,9.60866,9.70566,347564.09837354,0
+PPG.US,D,19920723,000000,9.68291,9.72349,9.58787,9.72349,839830.14154652,0
+PPG.US,D,19920724,000000,9.72349,9.72349,9.62648,9.70566,533814.96652822,0
+PPG.US,D,19920727,000000,9.72349,9.72349,9.66805,9.66805,333877.44174991,0
+PPG.US,D,19920728,000000,9.68291,9.83435,9.64925,9.8195,1728536.4370721,0
+PPG.US,D,19920729,000000,9.85613,10.2124,9.83435,10.2124,1833637.1905779,0
+PPG.US,D,19920730,000000,10.1956,10.3263,10.0808,10.3085,715178.32030844,0
+PPG.US,D,19920731,000000,10.2689,10.2907,10.1382,10.1382,1088154.8668195,0
+PPG.US,D,19920803,000000,10.0808,10.2124,10.0808,10.2124,629630.65500391,0
+PPG.US,D,19920804,000000,10.2442,10.265,10.2442,10.265,499594.28403125,0
+PPG.US,D,19920805,000000,10.2284,10.2284,10.1709,10.1709,228289.75522873,0
+PPG.US,D,19920806,000000,10.1709,10.1709,10.0363,10.0363,344630.3774675,0
+PPG.US,D,19920807,000000,10.0363,10.0363,9.88483,9.90463,650644.54225134,0
+PPG.US,D,19920810,000000,9.84821,9.88483,9.82742,9.82742,310900.66892382,0
+PPG.US,D,19920811,000000,9.82742,9.86504,9.79178,9.84821,537236.63068413,0
+PPG.US,D,19920812,000000,9.82742,9.84821,9.80663,9.80663,697086.03115339,0
+PPG.US,D,19920813,000000,9.82742,9.82742,9.63935,9.63935,707351.02362111,0
+PPG.US,D,19920814,000000,9.65618,9.71458,9.61658,9.69577,524040.94801377,0
+PPG.US,D,19920817,000000,9.71458,9.771,9.71458,9.75021,560701.34676009,0
+PPG.US,D,19920818,000000,9.73239,9.84821,9.73239,9.82742,440935.01942753,0
+PPG.US,D,19920819,000000,9.80663,9.84821,9.771,9.84821,555323.86866682,0
+PPG.US,D,19920820,000000,9.84821,9.88483,9.84821,9.84821,287925.91656666,0
+PPG.US,D,19920821,000000,9.88483,9.94125,9.71458,9.73239,1339911.3585931,0
+PPG.US,D,19920824,000000,9.61658,9.61658,9.12313,9.23894,1675261.7222029,0
+PPG.US,D,19920825,000000,9.23894,9.29329,9.106,9.12313,1225036.586573,0
+PPG.US,D,19920826,000000,8.85626,9.08502,8.85626,9.02909,2263812.2026464,0
+PPG.US,D,19920827,000000,9.04909,9.106,8.99475,9.106,1627351.3523789,0
+PPG.US,D,19920828,000000,9.106,9.27557,9.106,9.27557,486881.4934384,0
+PPG.US,D,19920831,000000,9.21974,9.25903,9.14422,9.14422,327036.13390703,0
+PPG.US,D,19920901,000000,9.15976,9.15976,9.08502,9.12313,325081.33020415,0
+PPG.US,D,19920902,000000,9.106,9.106,8.89456,9.01266,1160505.8392192,0
+PPG.US,D,19920903,000000,8.99475,9.18203,8.93446,9.04909,1198144.1449342,0
+PPG.US,D,19920904,000000,9.04909,9.18203,9.04909,9.12313,1085715.1505702,0
+PPG.US,D,19920908,000000,9.12313,9.12313,9.01266,9.01266,1166863.2447501,0
+PPG.US,D,19920909,000000,9.01266,9.02909,8.89456,8.89456,496655.51195285,0
+PPG.US,D,19920910,000000,8.89456,9.08502,8.87774,9.04909,893599.87130684,0
+PPG.US,D,19920911,000000,9.06602,9.06602,9.01266,9.06602,475151.6609866,0
+PPG.US,D,19920914,000000,9.20341,9.52551,9.20341,9.4087,1581886.7602111,0
+PPG.US,D,19920915,000000,9.4087,9.4087,9.23894,9.31477,1985668.38647,0
+PPG.US,D,19920916,000000,9.27557,9.50571,9.27557,9.48394,1314487.7978764,0
+PPG.US,D,19920917,000000,9.52551,9.55917,9.48394,9.54135,482487.98372065,0
+PPG.US,D,19920918,000000,9.54135,9.59777,9.52551,9.58094,984524.00447018,0
+PPG.US,D,19920921,000000,9.55917,9.59777,9.54135,9.55917,219490.61297956,0
+PPG.US,D,19920922,000000,9.63935,9.63935,9.54135,9.59777,372493.65443358,0
+PPG.US,D,19920923,000000,9.50571,9.50571,9.23894,9.25903,758191.07341329,0
+PPG.US,D,19920924,000000,9.29329,9.35367,9.29329,9.29329,717123.02166662,0
+PPG.US,D,19920925,000000,9.29329,9.29329,9.08502,9.08502,597361.7455064,0
+PPG.US,D,19920928,000000,9.08502,9.08502,8.93446,9.04909,745482.32375833,0
+PPG.US,D,19920929,000000,9.04909,9.12313,9.04909,9.106,338766.97659331,0
+PPG.US,D,19920930,000000,9.106,9.106,8.91298,8.91298,525995.75171667,0
+PPG.US,D,19921001,000000,8.91298,8.93446,8.706,8.74471,1386346.7860884,0
+PPG.US,D,19921002,000000,8.74471,8.74471,8.68512,8.706,657975.81381302,0
+PPG.US,D,19921005,000000,8.61137,8.6275,8.40389,8.51328,1007985.6898428,0
+PPG.US,D,19921006,000000,8.57157,8.64938,8.49852,8.64938,1009948.5754214,0
+PPG.US,D,19921007,000000,8.61137,8.61137,8.28907,8.44121,3018587.6733107,0
+PPG.US,D,19921008,000000,8.44121,8.44121,8.3056,8.32569,2965303.8663313,0
+PPG.US,D,19921009,000000,8.3056,8.3056,8.13702,8.13702,957149.68098845,0
+PPG.US,D,19921012,000000,8.15385,8.19077,8.13702,8.19077,1130682.7073779,0
+PPG.US,D,19921013,000000,8.19077,8.41983,8.19077,8.3829,2801541.8277528,0
+PPG.US,D,19921014,000000,8.34638,8.49852,8.34638,8.44121,1539847.873137,0
+PPG.US,D,19921015,000000,8.40389,8.40389,8.32569,8.32569,1006515.7986863,0
+PPG.US,D,19921016,000000,8.32569,8.61137,8.28907,8.57157,1785731.8719262,0
+PPG.US,D,19921019,000000,8.55454,8.93446,8.53395,8.89456,967414.67345617,0
+PPG.US,D,19921020,000000,8.97316,9.106,8.95257,9.06602,1237261.433916,0
+PPG.US,D,19921021,000000,9.04909,9.15976,9.04909,9.15976,1212324.8062146,0
+PPG.US,D,19921022,000000,9.14422,9.14422,8.99475,9.08502,639402.6530494,0
+PPG.US,D,19921023,000000,9.106,9.106,9.02909,9.08502,266417.01442806,0
+PPG.US,D,19921026,000000,9.06602,9.29329,9.04909,9.27557,491770.01804734,0
+PPG.US,D,19921027,000000,9.25903,9.31477,9.23894,9.25903,496655.51195285,0
+PPG.US,D,19921028,000000,9.21974,9.37238,9.21974,9.37238,264465.24142859,0
+PPG.US,D,19921029,000000,9.4087,9.4087,9.3311,9.4087,293296.32301863,0
+PPG.US,D,19921030,000000,9.4087,9.43147,9.37238,9.37238,270332.68324067,0
+PPG.US,D,19921102,000000,9.38821,9.55917,9.35367,9.54135,523545.9331226,0
+PPG.US,D,19921103,000000,9.54135,9.73239,9.48394,9.67597,796811.32703484,0
+PPG.US,D,19921104,000000,9.73239,9.81059,9.69577,9.69577,1005054.9996401,0
+PPG.US,D,19921105,000000,9.69577,9.69577,9.50571,9.50571,609584.57238043,0
+PPG.US,D,19921106,000000,9.50571,9.55917,9.46414,9.54135,126604.60447202,0
+PPG.US,D,19921109,000000,9.50571,9.65618,9.50571,9.59777,232203.4035724,0
+PPG.US,D,19921110,000000,9.42751,9.42751,9.31081,9.3704,996251.81645305,0
+PPG.US,D,19921111,000000,9.3704,9.40474,9.27557,9.27557,357835.1522481,0
+PPG.US,D,19921112,000000,9.28814,9.28814,9.06116,9.0964,705397.23015269,0
+PPG.US,D,19921113,000000,9.14045,9.21974,9.06116,9.21974,599317.55944376,0
+PPG.US,D,19921116,000000,9.19945,9.25449,9.19945,9.23508,417465.2521792,0
+PPG.US,D,19921117,000000,9.28814,9.28814,9.14045,9.19945,179889.4216859,0
+PPG.US,D,19921118,000000,9.21974,9.42751,9.19945,9.23508,478578.37631487,0
+PPG.US,D,19921119,000000,9.27557,9.28814,9.23508,9.28814,233663.19238411,0
+PPG.US,D,19921120,000000,9.40474,9.40474,9.25449,9.27557,484436.72601671,0
+PPG.US,D,19921123,000000,9.27557,9.46414,9.23508,9.40474,275213.12597382,0
+PPG.US,D,19921124,000000,9.3704,9.75417,9.3704,9.61658,523545.9331226,0
+PPG.US,D,19921125,000000,9.69577,9.75417,9.65618,9.75417,692687.47026327,0
+PPG.US,D,19921127,000000,9.771,9.82742,9.75417,9.75417,311388.61217368,0
+PPG.US,D,19921130,000000,9.75417,9.81059,9.75417,9.81059,448265.28075473,0
+PPG.US,D,19921201,000000,9.868,10.0611,9.868,10.0611,1245076.6077896,0
+PPG.US,D,19921202,000000,10.0611,10.0769,10.0195,10.0195,851555.93306043,0
+PPG.US,D,19921203,000000,10.0195,10.0195,9.88483,9.88483,414535.57221105,0
+PPG.US,D,19921204,000000,9.84821,9.88483,9.73239,9.868,358808.00804442,0
+PPG.US,D,19921207,000000,9.868,9.92443,9.79178,9.82742,308944.85498645,0
+PPG.US,D,19921208,000000,9.81059,9.868,9.69577,9.868,474167.6926111,0
+PPG.US,D,19921209,000000,9.868,9.96308,9.868,9.88483,561190.30024443,0
+PPG.US,D,19921210,000000,9.84821,9.868,9.82742,9.868,342670.52259225,0
+PPG.US,D,19921211,000000,9.82742,9.868,9.75417,9.84821,372493.65443358,0
+PPG.US,D,19921214,000000,9.868,9.868,9.75417,9.75417,872573.86124575,0
+PPG.US,D,19921215,000000,9.71458,9.84821,9.67597,9.771,377379.1483391,0
+PPG.US,D,19921216,000000,9.81059,9.82742,9.71458,9.75417,396449.34446282,0
+PPG.US,D,19921217,000000,9.73239,9.771,9.71458,9.75417,328499.96365664,0
+PPG.US,D,19921218,000000,9.84821,9.92443,9.82742,9.88483,1342352.085077,0
+PPG.US,D,19921221,000000,9.88483,9.96308,9.868,9.92443,367115.16610584,0
+PPG.US,D,19921222,000000,9.90463,9.90463,9.71458,9.81059,791430.81823816,0
+PPG.US,D,19921223,000000,9.81059,9.81059,9.71458,9.79178,395960.39097848,0
+PPG.US,D,19921224,000000,9.81059,9.81059,9.73239,9.75417,87992.43272624,0
+PPG.US,D,19921228,000000,9.73239,9.73239,9.67597,9.71458,104121.83630263,0
+PPG.US,D,19921229,000000,9.73239,9.96308,9.71458,9.94125,901420.09635287,0
+PPG.US,D,19921230,000000,10.0403,10.1748,10.0195,10.1748,729352.92018195,0
+PPG.US,D,19921231,000000,10.1748,10.1748,10.0027,10.0977,311388.61217368,0
+PPG.US,D,19930104,000000,10.0977,10.0977,9.98287,10.0403,435061.51620862,0
+PPG.US,D,19930105,000000,10.0769,10.1748,10.0611,10.155,355384.32341957,0
+PPG.US,D,19930106,000000,10.1184,10.1184,10.0027,10.1184,236599.94399357,0
+PPG.US,D,19930107,000000,10.1917,10.1917,10.0403,10.0611,460490.12809771,0
+PPG.US,D,19930108,000000,10.0977,10.0977,10.0027,10.0403,306991.06151804,0
+PPG.US,D,19930111,000000,10.0195,10.0403,9.96308,10.0027,299160.73412729,0
+PPG.US,D,19930112,000000,10.0027,10.0195,9.92443,9.96308,283036.38172327,0
+PPG.US,D,19930113,000000,9.92443,9.92443,9.75417,9.75417,409153.04294542,0
+PPG.US,D,19930114,000000,9.73239,9.73239,9.46414,9.55917,956171.77401977,0
+PPG.US,D,19930115,000000,9.59777,9.65618,9.50571,9.52155,1118464.9316763,0
+PPG.US,D,19930118,000000,9.54135,9.69577,9.54135,9.65618,681932.51407673,0
+PPG.US,D,19930119,000000,9.65618,9.65618,9.52155,9.54135,405245.45600858,0
+PPG.US,D,19930120,000000,9.54135,9.54135,9.44732,9.48394,270332.68324067,0
+PPG.US,D,19930121,000000,9.46414,9.48394,9.0964,9.46414,3149589.8284384,0
+PPG.US,D,19930122,000000,9.50571,9.73239,9.50571,9.73239,2005708.4076867,0
+PPG.US,D,19930125,000000,9.69577,9.73239,9.57698,9.57698,879425.27143334,0
+PPG.US,D,19930126,000000,9.65618,9.771,9.61658,9.67597,723976.45232314,0
+PPG.US,D,19930127,000000,9.65618,9.75417,9.65618,9.69577,318231.9404855,0
+PPG.US,D,19930128,000000,9.69577,9.69577,9.55917,9.55917,507413.4988428,0
+PPG.US,D,19930129,000000,9.61658,9.65618,9.57698,9.65618,381781.7501671,0
+PPG.US,D,19930201,000000,9.65618,9.65618,9.57698,9.57698,406714.33693055,0
+PPG.US,D,19930202,000000,9.55917,9.63935,9.52155,9.59777,517193.57876408,0
+PPG.US,D,19930203,000000,9.61658,9.84821,9.59777,9.84821,1012385.2609673,0
+PPG.US,D,19930204,000000,9.94125,10.155,9.94125,10.155,1186411.281779,0
+PPG.US,D,19930205,000000,10.2124,10.3481,10.2124,10.3481,1354570.8710131,0
+PPG.US,D,19930208,000000,10.3045,10.4233,10.3045,10.4045,1058827.7601039,0
+PPG.US,D,19930209,000000,10.3837,10.3837,10.3263,10.3481,941508.22066193,0
+PPG.US,D,19930210,000000,10.3263,10.5748,10.3263,10.5599,1082778.3989607,0
+PPG.US,D,19930211,000000,10.5599,10.7896,10.5599,10.7134,945901.73037968,0
+PPG.US,D,19930212,000000,10.653,10.7134,10.5748,10.5956,705884.16316809,0
+PPG.US,D,19930216,000000,10.5748,10.6164,9.99769,9.99769,1597539.3331168,0
+PPG.US,D,19930217,000000,9.99769,10.2284,9.91948,10.1917,993811.08996922,0
+PPG.US,D,19930218,000000,10.1917,10.1917,10.0195,10.0195,786547.34480159,0
+PPG.US,D,19930219,000000,10.0363,10.155,9.9591,10.0363,497152.54731296,0
+PPG.US,D,19930222,000000,10.0769,10.2124,10.0769,10.2124,406221.34250832,0
+PPG.US,D,19930223,000000,10.2284,10.2689,10.2124,10.2284,432132.84647494,0
+PPG.US,D,19930224,000000,10.2481,10.2689,10.1917,10.2284,365649.31588729,0
+PPG.US,D,19930225,000000,10.2124,10.2284,10.0769,10.1343,569984.39132125,0
+PPG.US,D,19930226,000000,10.2284,10.2284,10.0927,10.2284,363695.52241887,0
+PPG.US,D,19930301,000000,10.2284,10.2689,10.1343,10.1343,389602.9854476,0
+PPG.US,D,19930302,000000,10.155,10.4401,10.1343,10.4045,627668.77965971,0
+PPG.US,D,19930303,000000,10.4837,10.4837,10.3837,10.4609,441419.93197397,0
+PPG.US,D,19930304,000000,10.5005,10.5391,10.3639,10.4837,576346.8480245,0
+PPG.US,D,19930305,000000,10.5005,10.5005,10.3481,10.4233,762099.67058459,0
+PPG.US,D,19930308,000000,10.4233,10.5748,10.3837,10.5748,1511493.6222177,0
+PPG.US,D,19930309,000000,10.5748,10.6164,10.5213,10.5599,532347.09584073,0
+PPG.US,D,19930310,000000,10.5748,10.5748,10.4837,10.5391,387647.17151023,0
+PPG.US,D,19930311,000000,10.4609,10.5005,10.4609,10.4837,323609.41857877,0
+PPG.US,D,19930312,000000,10.4401,10.4609,10.2907,10.3639,474167.6926111,0
+PPG.US,D,19930315,000000,10.3263,10.3481,10.1917,10.2481,314315.26143842,0
+PPG.US,D,19930316,000000,10.2689,10.4045,10.2689,10.4045,347564.09837354,0
+PPG.US,D,19930317,000000,10.4045,10.4045,10.2284,10.2284,469773.17265886,0
+PPG.US,D,19930318,000000,10.2481,10.3263,10.2284,10.2907,730331.83738509,0
+PPG.US,D,19930319,000000,10.3837,10.4609,10.3481,10.3481,1053448.2615416,0
+PPG.US,D,19930322,000000,10.3045,10.5391,10.3045,10.5391,464399.73550349,0
+PPG.US,D,19930323,000000,10.5748,10.653,10.5599,10.5956,894087.81455671,0
+PPG.US,D,19930324,000000,10.6164,10.752,10.5391,10.752,584154.95025686,0
+PPG.US,D,19930325,000000,10.6956,10.7134,10.5599,10.5599,376894.23579264,0
+PPG.US,D,19930326,000000,10.5956,10.6164,10.4401,10.4401,367607.1502936,0
+PPG.US,D,19930329,000000,10.4609,10.5391,10.3837,10.4401,723480.42719751,0
+PPG.US,D,19930330,000000,10.4837,10.7134,10.4401,10.6342,583191.18657079,0
+PPG.US,D,19930331,000000,10.6956,10.7322,10.4837,10.4837,534793.88373137,0
+PPG.US,D,19930401,000000,10.4609,10.6956,10.4609,10.5391,461463.9941285,0
+PPG.US,D,19930402,000000,10.4837,10.5956,10.4045,10.4233,774813.47141191,0
+PPG.US,D,19930405,000000,10.4609,10.6342,10.4233,10.6342,687306.96146658,0
+PPG.US,D,19930406,000000,10.6164,10.6164,10.3837,10.4233,869645.19151207,0
+PPG.US,D,19930407,000000,10.3639,10.3837,10.1917,10.2689,898491.42661919,0
+PPG.US,D,19930408,000000,10.2284,10.2907,10.155,10.2124,718591.90258857,0
+PPG.US,D,19930412,000000,10.2481,10.4609,10.2284,10.4401,472704.87309596,0
+PPG.US,D,19930413,000000,10.5213,10.5956,10.4837,10.5213,356365.26109167,0
+PPG.US,D,19930414,000000,10.5599,10.7322,10.5599,10.6956,1147791.0281574,0
+PPG.US,D,19930415,000000,10.6728,11.6963,10.6728,11.3508,4926041.6865068,0
+PPG.US,D,19930416,000000,11.3508,11.5825,11.3113,11.5042,1905004.1946021,0
+PPG.US,D,19930419,000000,11.5399,11.5825,11.2895,11.4646,1125798.2237068,0
+PPG.US,D,19930420,000000,11.428,11.4478,11.1954,11.3706,1177121.1655765,0
+PPG.US,D,19930421,000000,11.3113,11.3706,11.2509,11.3113,276685.0375992,0
+PPG.US,D,19930422,000000,11.3113,11.428,11.3113,11.3508,493729.87292258,0
+PPG.US,D,19930423,000000,11.3291,11.3508,11.2687,11.3508,830055.1127976,0
+PPG.US,D,19930426,000000,11.3113,11.3706,11.1588,11.1588,1081803.5226955,0
+PPG.US,D,19930427,000000,11.1588,11.1776,11.0766,11.1588,599808.53339704,0
+PPG.US,D,19930428,000000,11.1588,11.2687,11.1588,11.1954,702955.49343441,0
+PPG.US,D,19930429,000000,11.236,11.3845,11.236,11.3113,901910.06007169,0
+PPG.US,D,19930430,000000,11.3508,11.4072,11.3508,11.3845,1316440.5811104,0
+PPG.US,D,19930503,000000,11.3706,11.428,11.2687,11.4072,624742.13039497,0
+PPG.US,D,19930504,000000,11.3508,11.3508,11.2895,11.3083,742543.55167993,0
+PPG.US,D,19930505,000000,11.3083,11.4478,11.3083,11.4478,533814.96652822,0
+PPG.US,D,19930506,000000,11.4072,11.4478,11.3845,11.4072,328992.95807887,0
+PPG.US,D,19930507,000000,11.4072,11.5042,11.4072,11.5042,426753.34791272,0
+PPG.US,D,19930510,000000,11.4646,11.4646,11.1954,11.2142,635978.96842454,0
+PPG.US,D,19930511,000000,11.2142,11.4478,11.2142,11.3845,488350.37436037,0
+PPG.US,D,19930512,000000,11.3291,11.3508,11.2687,11.3291,326058.22693836,0
+PPG.US,D,19930513,000000,11.2687,11.2895,11.1746,11.2142,790942.87498829,0
+PPG.US,D,19930514,000000,11.1548,11.4072,11.0954,11.3845,734732.41874416,0
+PPG.US,D,19930517,000000,11.4072,11.4072,11.2311,11.2311,391072.87660403,0
+PPG.US,D,19930518,000000,11.2687,11.3706,11.1746,11.3706,1658147.3400166,0
+PPG.US,D,19930519,000000,11.4478,11.6191,11.3845,11.6013,1789645.5202699,0
+PPG.US,D,19930520,000000,11.6013,11.6963,11.524,11.5825,2378199.0314168,0
+PPG.US,D,19930521,000000,11.5626,11.5626,11.3845,11.4478,1065186.1758692,0
+PPG.US,D,19930524,000000,11.4478,11.5042,11.3508,11.3508,1442564.3139738,0
+PPG.US,D,19930525,000000,11.3706,11.3706,11.1182,11.2311,893599.87130684,0
+PPG.US,D,19930526,000000,11.2895,11.524,11.2687,11.4834,578307.71313421,0
+PPG.US,D,19930527,000000,11.4478,11.5042,11.2895,11.3291,460979.08158205,0
+PPG.US,D,19930528,000000,11.3083,11.3291,11.2687,11.2895,283036.38172327,0
+PPG.US,D,19930601,000000,11.2895,11.3508,11.2509,11.2895,317260.09492365,0
+PPG.US,D,19930602,000000,11.3291,11.3291,11.1954,11.2509,709304.81708953,0
+PPG.US,D,19930603,000000,11.2509,11.3508,11.2142,11.3291,316773.16190826,0
+PPG.US,D,19930604,000000,11.2895,11.2895,11.1746,11.2311,261038.52610032,0
+PPG.US,D,19930607,000000,11.3083,11.3845,11.3083,11.3845,247843.85366444,0
+PPG.US,D,19930608,000000,11.3508,11.3845,11.0726,11.2311,997236.79506302,0
+PPG.US,D,19930609,000000,11.2509,11.2687,11.1746,11.1954,421379.91075734,0
+PPG.US,D,19930610,000000,11.1954,11.2509,10.5708,10.5708,1333066.0098124,0
+PPG.US,D,19930611,000000,10.5708,10.5708,10.2204,10.3392,2360116.8446065,0
+PPG.US,D,19930614,000000,10.3392,10.4511,10.3184,10.4511,1345772.7389984,0
+PPG.US,D,19930615,000000,10.5708,10.649,10.5708,10.5906,866223.52735616,0
+PPG.US,D,19930616,000000,10.6292,10.8619,10.5906,10.8619,691707.54282565,0
+PPG.US,D,19930617,000000,10.8619,10.9598,10.7658,10.9024,941508.22066193,0
+PPG.US,D,19930618,000000,10.9024,10.9024,10.7658,10.7658,593456.17903851,0
+PPG.US,D,19930621,000000,10.7658,10.8035,10.6856,10.7094,735212.28011825,0
+PPG.US,D,19930622,000000,10.747,10.7856,10.7094,10.7094,969375.53856589,0
+PPG.US,D,19930623,000000,10.6688,10.7658,10.5906,10.6856,795340.42564394,0
+PPG.US,D,19930624,000000,10.6688,10.7856,10.6688,10.7658,1003100.1959372,0
+PPG.US,D,19930625,000000,10.7856,10.7856,10.7292,10.747,734732.41874416,0
+PPG.US,D,19930628,000000,10.747,10.7856,10.6688,10.6856,467332.44617505,0
+PPG.US,D,19930629,000000,10.5708,10.5906,10.4361,10.4361,1685033.7202484,0
+PPG.US,D,19930630,000000,10.4511,10.4511,10.1828,10.1828,1338931.4311555,0
+PPG.US,D,19930701,000000,10.261,10.5164,10.261,10.4748,989894.41092215,0
+PPG.US,D,19930702,000000,10.4361,10.4748,10.4361,10.4361,267881.85441214,0
+PPG.US,D,19930706,000000,10.4361,10.4966,10.3184,10.3184,361253.78570059,0
+PPG.US,D,19930707,000000,10.3184,10.3184,10.261,10.261,759172.01108538,0
+PPG.US,D,19930708,000000,10.261,10.2966,10.1056,10.1412,587099.7837421,0
+PPG.US,D,19930709,000000,10.065,10.3956,10.065,10.3768,1715342.7748706,0
+PPG.US,D,19930712,000000,10.3956,10.4966,10.3956,10.4511,429692.11999111,0
+PPG.US,D,19930713,000000,10.4154,10.4748,10.3184,10.3392,599808.53339704,0
+PPG.US,D,19930714,000000,10.3392,10.4154,10.2966,10.3392,904841.76050878,0
+PPG.US,D,19930715,000000,10.3392,10.6292,10.2818,10.4361,2125470.6940814,0
+PPG.US,D,19930716,000000,10.4511,10.551,10.4511,10.4511,484436.72601671,0
+PPG.US,D,19930719,000000,10.4966,10.6688,10.4966,10.6688,338766.97659331,0
+PPG.US,D,19930720,000000,10.6688,10.7292,10.649,10.6688,464882.627581,0
+PPG.US,D,19930721,000000,10.6688,10.7292,10.6688,10.6688,569499.47877479,0
+PPG.US,D,19930722,000000,10.6688,10.7094,10.649,10.7094,518653.36757579,0
+PPG.US,D,19930723,000000,10.6856,10.7658,10.6856,10.7658,420891.96750747,0
+PPG.US,D,19930726,000000,10.7856,10.8411,10.7658,10.7856,153495.02564178,0
+PPG.US,D,19930727,000000,10.7856,10.9598,10.7856,10.8846,423335.72469469,0
+PPG.US,D,19930728,000000,10.8846,10.8846,10.8035,10.8243,301125.6401749,0
+PPG.US,D,19930729,000000,10.8243,10.8243,10.7856,10.7856,236107.95980581,0
+PPG.US,D,19930730,000000,10.8035,10.8035,10.649,10.7658,465370.57083087,0
+PPG.US,D,19930802,000000,10.8035,10.8243,10.7094,10.7658,286948.00959798,0
+PPG.US,D,19930803,000000,10.6856,10.7856,10.6688,10.7856,326543.1394848,0
+PPG.US,D,19930804,000000,10.8113,10.8113,10.752,10.7737,323609.41857877,0
+PPG.US,D,19930805,000000,10.8499,10.8499,10.752,10.7935,187220.69324758,0
+PPG.US,D,19930806,000000,10.7935,10.9064,10.7935,10.9064,262506.39678781,0
+PPG.US,D,19930809,000000,10.9064,11.046,10.9064,10.9905,544568.91248029,0
+PPG.US,D,19930810,000000,10.9905,11.046,10.9697,11.0272,416977.30892934,0
+PPG.US,D,19930811,000000,11.046,11.1252,11.046,11.1044,298190.90903439,0
+PPG.US,D,19930812,000000,11.1044,11.2429,10.7322,10.8499,708327.92035533,0
+PPG.US,D,19930813,000000,10.8281,11.0054,10.8113,10.9905,349029.94859209,0
+PPG.US,D,19930816,000000,10.9697,11.1667,10.9272,11.1667,532841.10049742,0
+PPG.US,D,19930817,000000,11.2429,11.2429,11.0658,11.0866,297210.98159677,0
+PPG.US,D,19930818,000000,11.046,11.046,10.9479,10.9905,210693.49119932,0
+PPG.US,D,19930819,000000,10.9905,10.9905,10.8113,10.8281,1180546.8706703,0
+PPG.US,D,19930820,000000,10.8281,10.8499,10.5956,10.6342,2764878.3983031,0
+PPG.US,D,19930823,000000,10.653,10.7935,10.5352,10.5352,1535442.2406056,0
+PPG.US,D,19930824,000000,10.555,10.7322,10.5213,10.7173,1143891.5230964,0
+PPG.US,D,19930825,000000,10.6956,10.8717,10.6728,10.8113,1092068.5151632,0
+PPG.US,D,19930826,000000,10.8113,10.8113,10.7173,10.7737,431639.85205271,0
+PPG.US,D,19930827,000000,10.7737,10.7737,10.6956,10.7322,275704.09992711,0
+PPG.US,D,19930830,000000,10.7173,10.7173,10.6164,10.6164,678998.79317069,0
+PPG.US,D,19930831,000000,10.6164,10.6342,10.5352,10.6342,627668.77965971,0
+PPG.US,D,19930901,000000,10.653,10.653,10.5748,10.6342,531861.17305981,0
+PPG.US,D,19930902,000000,10.6342,10.6728,10.5748,10.5748,219980.57669837,0
+PPG.US,D,19930903,000000,10.5748,10.7737,10.555,10.7322,243446.3030088,0
+PPG.US,D,19930907,000000,10.7173,10.752,10.5748,10.6164,628164.80478535,0
+PPG.US,D,19930908,000000,10.5748,10.6342,10.5352,10.5956,948350.53873926,0
+PPG.US,D,19930909,000000,10.5748,10.5748,10.5005,10.5213,1501226.609281,0
+PPG.US,D,19930910,000000,10.5352,10.7173,10.5352,10.7173,710774.70824597,0
+PPG.US,D,19930913,000000,10.7322,10.8113,10.7322,10.8113,413072.75269592,0
+PPG.US,D,19930914,000000,10.7935,10.8499,10.7322,10.7935,987460.75607964,0
+PPG.US,D,19930915,000000,10.7737,10.7737,10.6164,10.653,731307.72388483,0
+PPG.US,D,19930916,000000,10.653,10.7322,10.5748,10.7322,973279.08456483,0
+PPG.US,D,19930917,000000,10.5748,10.6956,10.5005,10.5213,1750537.3233984,0
+PPG.US,D,19930920,000000,10.4787,10.5748,10.36,10.3995,889686.22296319,0
+PPG.US,D,19930921,000000,10.4401,10.4569,10.166,10.3006,1276852.5228649,0
+PPG.US,D,19930922,000000,10.3214,10.3431,10.1056,10.1472,1198144.1449342,0
+PPG.US,D,19930923,000000,10.166,10.2442,10.1472,10.1472,1830212.4957185,0
+PPG.US,D,19930924,000000,10.1472,10.2234,10.1472,10.1828,408670.15086791,0
+PPG.US,D,19930927,000000,10.261,10.3214,10.261,10.3006,684380.31220185,0
+PPG.US,D,19930928,000000,10.2818,10.3797,10.261,10.36,685355.18846711,0
+PPG.US,D,19930929,000000,10.3214,10.3995,10.261,10.2818,713705.39844859,0
+PPG.US,D,19930930,000000,10.261,10.3431,10.1828,10.2234,621318.44577012,0
+PPG.US,D,19931001,000000,10.2234,10.5005,10.2234,10.4401,438488.23153687,0
+PPG.US,D,19931004,000000,10.4401,10.4787,10.36,10.3797,391072.87660403,0
+PPG.US,D,19931005,000000,10.4569,10.4569,10.2818,10.3797,398400.10722783,0
+PPG.US,D,19931006,000000,10.4193,10.4401,10.3431,10.36,735212.28011825,0
+PPG.US,D,19931007,000000,10.36,10.36,10.261,10.261,594917.98831918,0
+PPG.US,D,19931008,000000,10.3006,10.3006,10.2234,10.2818,486881.4934384,0
+PPG.US,D,19931011,000000,10.2818,10.2818,10.261,10.261,147633.64523653,0
+PPG.US,D,19931012,000000,10.2818,10.3006,10.261,10.261,776765.24441138,0
+PPG.US,D,19931013,000000,10.2442,10.2442,10.1472,10.1828,1273429.8484745,0
+PPG.US,D,19931014,000000,10.1472,10.3797,10.1472,10.2442,1550601.8190891,0
+PPG.US,D,19931015,000000,10.3006,10.4193,10.3006,10.3797,810988.95761177,0
+PPG.US,D,19931018,000000,10.3431,10.4401,10.3006,10.4193,312364.49867342,0
+PPG.US,D,19931019,000000,10.4193,10.5748,10.4193,10.4787,702460.47854324,0
+PPG.US,D,19931020,000000,10.5005,10.5213,10.3797,10.3995,480038.16512659,0
+PPG.US,D,19931021,000000,10.4193,10.4193,10.2234,10.2818,772370.72445914,0
+PPG.US,D,19931022,000000,10.261,10.3797,10.2036,10.3006,1046122.0411523,0
+PPG.US,D,19931025,000000,10.2442,10.555,10.2442,10.5213,1009451.5400613,0
+PPG.US,D,19931026,000000,10.5213,10.6342,10.5213,10.6164,730821.8011039,0
+PPG.US,D,19931027,000000,10.6342,10.9697,10.6164,10.9272,1668408.2915464,0
+PPG.US,D,19931028,000000,10.9272,11.1044,10.9272,11.046,727881.00855656,0
+PPG.US,D,19931029,000000,11.046,11.046,10.9272,10.9272,306991.06151804,0
+PPG.US,D,19931101,000000,10.8925,11.1667,10.8925,11.1667,777742.14114559,0
+PPG.US,D,19931102,000000,11.1825,11.3617,11.1252,11.2429,1183487.6632177,0
+PPG.US,D,19931103,000000,11.2756,11.2756,11.0658,11.1044,436047.50505306,0
+PPG.US,D,19931104,000000,11.0152,11.1489,10.9737,10.9925,764540.3970684,0
+PPG.US,D,19931105,000000,10.9737,11.0905,10.8539,10.9737,825164.56771974,0
+PPG.US,D,19931108,000000,10.9925,11.0905,10.9925,11.0688,522078.06243512,0
+PPG.US,D,19931109,000000,11.0509,11.1717,11.0509,11.0905,498619.40776599,0
+PPG.US,D,19931110,000000,11.1132,11.2093,11.033,11.2093,541144.21762097,0
+PPG.US,D,19931111,000000,11.1717,11.3291,11.1132,11.1489,1217708.3457147,0
+PPG.US,D,19931112,000000,11.134,11.2509,11.1132,11.2093,421379.91075734,0
+PPG.US,D,19931115,000000,11.2509,11.2509,11.0688,11.0905,448752.21377013,0
+PPG.US,D,19931116,000000,11.134,11.2667,11.1132,11.2093,523051.92846591,0
+PPG.US,D,19931117,000000,11.1905,11.2311,11.0905,11.134,799254.07398761,0
+PPG.US,D,19931118,000000,11.134,11.1489,11.0905,11.1489,410625.96480528,0
+PPG.US,D,19931119,000000,11.2311,11.2311,11.033,11.2311,948350.53873926,0
+PPG.US,D,19931122,000000,11.2311,11.3291,11.1717,11.2855,1055894.0391978,0
+PPG.US,D,19931123,000000,11.3291,11.3508,11.1489,11.1905,514751.84204579,0
+PPG.US,D,19931124,000000,11.2311,11.2855,11.1905,11.2093,421379.91075734,0
+PPG.US,D,19931126,000000,11.2509,11.3083,11.2311,11.2667,193583.14995083,0
+PPG.US,D,19931129,000000,11.2667,11.3845,11.2509,11.2509,408186.24855594,0
+PPG.US,D,19931130,000000,11.2509,11.3845,11.1717,11.1717,1050026.5973858,0
+PPG.US,D,19931201,000000,11.3291,11.3508,11.2509,11.2855,817344.34267371,0
+PPG.US,D,19931202,000000,11.3291,11.3291,11.1905,11.2311,410625.96480528,0
+PPG.US,D,19931203,000000,11.2509,11.2509,11.1905,11.2509,386183.34176063,0
+PPG.US,D,19931206,000000,11.2509,11.2855,11.1489,11.1489,154477.98378282,0
+PPG.US,D,19931207,000000,11.134,11.2093,11.1132,11.1905,546522.7059487,0
+PPG.US,D,19931208,000000,11.1717,11.2855,11.1717,11.2855,560213.40351022,0
+PPG.US,D,19931209,000000,11.3291,11.3508,11.2311,11.2509,367607.1502936,0
+PPG.US,D,19931210,000000,11.2667,11.4072,11.2311,11.4072,512795.01787396,0
+PPG.US,D,19931213,000000,11.4072,11.5854,11.3083,11.5666,640377.52931466,0
+PPG.US,D,19931214,000000,11.5666,11.5666,11.4478,11.524,513279.93042041,0
+PPG.US,D,19931215,000000,11.5042,11.6864,11.5042,11.6864,679980.74107726,0
+PPG.US,D,19931216,000000,11.6439,11.7438,11.6439,11.7438,799254.07398761,0
+PPG.US,D,19931217,000000,11.7438,11.8824,11.7438,11.8032,1159526.9220161,0
+PPG.US,D,19931220,000000,11.7616,11.8388,11.7043,11.7043,60125.114822275,0
+PPG.US,D,19931221,000000,11.7043,11.7043,11.6013,11.6439,285483.16961391,0
+PPG.US,D,19931222,000000,11.7211,11.92,11.5666,11.92,1570646.891478,0
+PPG.US,D,19931223,000000,11.92,11.9368,11.7814,11.822,287925.91656666,0
+PPG.US,D,19931227,000000,11.8616,11.9586,11.8616,11.92,272281.42553672,0
+PPG.US,D,19931228,000000,11.8824,11.92,11.822,11.8388,688283.85820079,0
+PPG.US,D,19931229,000000,11.8388,11.8824,11.7814,11.8032,532347.09584073,0
+PPG.US,D,19931230,000000,11.822,11.8824,11.7814,11.8616,462932.87505046,0
+PPG.US,D,19931231,000000,11.8388,12.0408,11.8388,11.9804,546522.7059487,0
+PPG.US,D,19940103,000000,11.92,11.9586,11.822,11.8388,562168.20721311,0
+PPG.US,D,19940104,000000,11.822,11.8388,11.7616,11.8388,346098.24815499,0
+PPG.US,D,19940105,000000,11.8032,11.9804,11.7438,11.9368,630118.59825377,0
+PPG.US,D,19940106,000000,11.9368,12.019,11.9368,12.019,359295.95129429,0
+PPG.US,D,19940107,000000,12.019,12.019,11.9052,11.9052,637445.82887757,0
+PPG.US,D,19940110,000000,11.9586,12.0576,11.92,12.0576,1352620.1082481,0
+PPG.US,D,19940111,000000,11.9992,12.1585,11.9586,12.1585,1078872.8324928,0
+PPG.US,D,19940112,000000,12.1397,12.2378,12.019,12.019,661402.52914128,0
+PPG.US,D,19940113,000000,11.9992,12.0774,11.9804,11.9804,412092.82525829,0
+PPG.US,D,19940114,000000,12.019,12.0991,11.8616,11.9368,942969.01970811,0
+PPG.US,D,19940117,000000,11.9368,11.9804,11.8616,11.92,519148.38246696,0
+PPG.US,D,19940118,000000,11.8824,11.9992,11.8616,11.9368,489816.22457892,0
+PPG.US,D,19940119,000000,11.9992,12.1585,11.9992,12.0991,753792.51252317,0
+PPG.US,D,19940120,000000,12.0991,12.317,12.0774,12.2378,1057847.8326662,0
+PPG.US,D,19940121,000000,12.2932,12.2932,11.9992,12.0774,854490.66420094,0
+PPG.US,D,19940124,000000,11.9992,12.216,11.9804,12.1397,654557.18036052,0
+PPG.US,D,19940125,000000,12.1585,12.216,12.0576,12.0576,597361.7455064,0
+PPG.US,D,19940126,000000,12.019,12.1209,11.9992,12.1209,749391.93116411,0
+PPG.US,D,19940127,000000,12.2378,12.317,12.1734,12.317,1898166.9276971,0
+PPG.US,D,19940128,000000,12.3566,12.3566,12.2378,12.3368,381298.85808958,0
+PPG.US,D,19940131,000000,12.317,12.4526,12.2378,12.4526,1030958.4217309,0
+PPG.US,D,19940201,000000,12.413,12.5535,12.3922,12.4961,1090111.6909914,0
+PPG.US,D,19940202,000000,12.5743,12.6703,12.4961,12.6277,1464075.2365813,0
+PPG.US,D,19940203,000000,12.6277,12.7119,12.5743,12.7119,912668.04696163,0
+PPG.US,D,19940204,000000,12.6921,12.6921,12.4743,12.4743,916082.63947624,0
+PPG.US,D,19940207,000000,12.4743,12.5921,12.3764,12.5921,1261210.0523039,0
+PPG.US,D,19940208,000000,12.5921,12.6079,12.5535,12.5921,579766.49171146,0
+PPG.US,D,19940209,000000,12.5921,12.7505,12.5921,12.7119,1669388.218984,0
+PPG.US,D,19940210,000000,12.7505,12.7684,12.6485,12.6485,1421058.4425386,0
+PPG.US,D,19940211,000000,12.6277,12.6703,12.5535,12.5921,626696.93409786,0
+PPG.US,D,19940214,000000,12.6079,12.7307,12.5327,12.5327,1020208.5167168,0
+PPG.US,D,19940215,000000,12.5397,12.5773,12.5001,12.5001,557276.65190076,0
+PPG.US,D,19940216,000000,12.5397,12.5397,12.3605,12.4011,900444.20985313,0
+PPG.US,D,19940217,000000,12.4357,12.4575,12.1991,12.2813,1283199.826051,0
+PPG.US,D,19940218,000000,12.2972,12.4011,12.2813,12.3209,468793.24522124,0
+PPG.US,D,19940222,000000,12.2813,12.3803,12.2605,12.2813,609584.57238043,0
+PPG.US,D,19940223,000000,12.3605,12.3803,12.2605,12.2813,539682.4083403,0
+PPG.US,D,19940224,000000,12.2417,12.3605,12.2417,12.2417,692687.47026327,0
+PPG.US,D,19940225,000000,12.2813,12.2813,12.1249,12.1585,753300.52833542,0
+PPG.US,D,19940228,000000,12.1437,12.3416,12.1437,12.1991,837383.35365588,0
+PPG.US,D,19940301,000000,12.1991,12.1991,11.9408,12.0408,520612.21221656,0
+PPG.US,D,19940302,000000,11.9636,12.0408,11.9052,12.0408,742543.55167993,0
+PPG.US,D,19940303,000000,12.019,12.019,11.92,11.9636,656511.98406342,0
+PPG.US,D,19940304,000000,11.9844,12.0615,11.9408,12.0022,673621.31507743,0
+PPG.US,D,19940307,000000,11.9636,11.9844,11.92,11.9408,822228.82634475,0
+PPG.US,D,19940308,000000,11.9408,11.9408,11.8656,11.8824,1038784.7081838,0
+PPG.US,D,19940309,000000,11.92,11.9636,11.8656,11.9408,895554.67500974,0
+PPG.US,D,19940310,000000,11.9636,12.019,11.9052,12.0022,984524.00447018,0
+PPG.US,D,19940311,000000,11.9844,12.1585,11.9844,12.1585,635978.96842454,0
+PPG.US,D,19940314,000000,12.1585,12.4575,12.1585,12.4575,1113090.4842864,0
+PPG.US,D,19940315,000000,12.4357,12.6357,12.2972,12.5773,1390746.357213,0
+PPG.US,D,19940316,000000,12.5773,12.7168,12.5199,12.6792,1072024.4530087,0
+PPG.US,D,19940317,000000,12.6575,12.7168,12.6357,12.6357,633538.24194073,0
+PPG.US,D,19940318,000000,12.6575,12.6575,12.5773,12.6159,1454783.09991,0
+PPG.US,D,19940321,000000,12.5773,12.5773,12.3416,12.4357,759654.90316289,0
+PPG.US,D,19940322,000000,12.4783,12.5625,12.4357,12.4783,679980.74107726,0
+PPG.US,D,19940323,000000,12.4575,12.5625,12.4357,12.4575,532347.09584073,0
+PPG.US,D,19940324,000000,12.4575,12.4783,12.3803,12.4011,361253.78570059,0
+PPG.US,D,19940325,000000,12.4357,12.4357,12.2219,12.2219,510356.31185909,0
+PPG.US,D,19940328,000000,12.1991,12.2972,11.8824,11.8824,1175166.3618737,0
+PPG.US,D,19940329,000000,11.8824,11.8824,11.5854,11.6864,2163121.12261,0
+PPG.US,D,19940330,000000,11.6864,11.92,11.6864,11.7043,1571127.7630866,0
+PPG.US,D,19940331,000000,11.6864,11.8448,11.624,11.822,848627.26332675,0
+PPG.US,D,19940404,000000,11.624,11.7438,11.6013,11.7438,987941.6276882,0
+PPG.US,D,19940405,000000,11.822,11.92,11.822,11.92,778723.07881768,0
+PPG.US,D,19940406,000000,11.9636,12.019,11.8656,11.9408,794848.44145618,0
+PPG.US,D,19940407,000000,11.9844,12.0823,11.822,12.0823,855955.50418503,0
+PPG.US,D,19940408,000000,12.0823,12.1437,12.0408,12.0823,441419.93197397,0
+PPG.US,D,19940411,000000,12.1051,12.2219,12.0615,12.2219,744504.41678966,0
+PPG.US,D,19940412,000000,12.2219,12.2605,12.1437,12.1437,422354.7870226,0
+PPG.US,D,19940413,000000,12.1437,12.1991,12.0022,12.1051,402803.7192903,0
+PPG.US,D,19940414,000000,12.019,12.019,11.8824,11.923,711751.60498017,0
+PPG.US,D,19940415,000000,11.8824,11.9636,11.8656,11.8656,1047098.9378865,0
+PPG.US,D,19940418,000000,11.8824,11.8824,11.6013,11.6439,963501.0251125,0
+PPG.US,D,19940419,000000,11.6013,11.7043,11.524,11.5666,909242.34186784,0
+PPG.US,D,19940420,000000,11.6013,11.624,11.1301,11.2469,1788666.6030667,0
+PPG.US,D,19940421,000000,11.2667,11.524,11.0103,11.428,2293141.3298311,0
+PPG.US,D,19940422,000000,11.4834,11.726,11.4478,11.726,1122375.5493166,0
+PPG.US,D,19940425,000000,11.6864,11.8032,11.5666,11.7616,441909.89569278,0
+PPG.US,D,19940426,000000,11.7616,12.0823,11.7616,12.019,912668.04696163,0
+PPG.US,D,19940428,000000,12.019,12.1249,11.8656,11.92,615454.03466145,0
+PPG.US,D,19940429,000000,11.8824,12.0823,11.8824,12.0408,588566.64419511,0
+PPG.US,D,19940502,000000,12.019,12.0615,11.8824,11.9844,1421058.4425386,0
+PPG.US,D,19940503,000000,11.9844,12.0615,11.9636,12.0615,318231.9404855,0
+PPG.US,D,19940504,000000,12.0546,12.0735,11.911,11.9724,415998.39172618,0
+PPG.US,D,19940505,000000,12.0111,12.0546,11.9724,12.0546,533319.95163705,0
+PPG.US,D,19940506,000000,12.0111,12.0111,11.8309,11.8517,791430.81823816,0
+PPG.US,D,19940509,000000,11.8309,11.8309,11.4528,11.5122,856448.49860725,0
+PPG.US,D,19940510,000000,11.5498,11.5696,11.3894,11.4726,1497314.9814062,0
+PPG.US,D,19940511,000000,11.4914,11.6933,11.4914,11.6933,716641.13982358,0
+PPG.US,D,19940512,000000,11.6933,11.8111,11.6933,11.7487,611539.37608332,0
+PPG.US,D,19940513,000000,11.7487,11.8309,11.6933,11.7487,295254.15742494,0
+PPG.US,D,19940516,000000,11.8111,11.9913,11.8111,11.9507,1001633.3354842,0
+PPG.US,D,19940517,000000,11.9507,12.0735,11.927,12.0735,1273918.8019588,0
+PPG.US,D,19940518,000000,12.1131,12.1695,12.0111,12.1695,751348.75533594,0
+PPG.US,D,19940519,000000,12.1507,12.2536,12.1131,12.2348,1120907.678629,0
+PPG.US,D,19940520,000000,12.2348,12.2892,12.1903,12.2348,1181524.777639,0
+PPG.US,D,19940523,000000,12.2348,12.2536,12.1319,12.1695,526478.64379417,0
+PPG.US,D,19940524,000000,12.0319,12.1131,11.9913,11.9913,1268049.3396778,0
+PPG.US,D,19940525,000000,12.0111,12.0111,11.8923,11.9913,593456.17903851,0
+PPG.US,D,19940526,000000,11.9913,12.0903,11.9913,12.0903,330450.72642164,0
+PPG.US,D,19940527,000000,12.0546,12.1131,11.9724,11.9913,571458.32341557,0
+PPG.US,D,19940531,000000,12.0111,12.0111,11.927,11.9724,411108.85688278,0
+PPG.US,D,19940601,000000,11.9913,12.0546,11.911,12.0111,598828.60595943,0
+PPG.US,D,19940602,000000,11.9913,12.0111,11.8923,11.927,268858.75114634,0
+PPG.US,D,19940603,000000,11.927,11.9913,11.8111,11.9507,678018.86573307,0
+PPG.US,D,19940606,000000,12.0319,12.0546,11.911,11.911,504975.80306241,0
+PPG.US,D,19940607,000000,11.9507,11.9507,11.8309,11.8923,628652.74803522,0
+PPG.US,D,19940608,000000,11.911,11.911,11.7705,11.8744,322636.56278245,0
+PPG.US,D,19940609,000000,11.911,12.0319,11.8923,12.0111,871112.05196509,0
+PPG.US,D,19940610,000000,11.9724,12.1507,11.9724,12.1507,680463.63315477,0
+PPG.US,D,19940613,000000,12.0546,12.413,12.0546,12.413,680959.65828042,0
+PPG.US,D,19940614,000000,12.413,12.6485,12.3714,12.5743,1140953.7612525,0
+PPG.US,D,19940615,000000,12.6119,12.6485,12.5743,12.6119,1278315.34238,0
+PPG.US,D,19940616,000000,12.5743,12.6119,12.413,12.413,836650.93366384,0
+PPG.US,D,19940617,000000,12.5327,12.5327,12.3714,12.413,1259007.7411553,0
+PPG.US,D,19940620,000000,12.2892,12.2892,12.0111,12.0111,302587.44945556,0
+PPG.US,D,19940621,000000,12.0903,12.212,11.9724,12.212,622045.8145898,0
+PPG.US,D,19940622,000000,12.3328,12.4911,12.2892,12.4911,687553.4586777,0
+PPG.US,D,19940623,000000,12.413,12.413,12.1695,12.1695,693419.89025531,0
+PPG.US,D,19940624,000000,12.1695,12.1695,12.0546,12.1319,515722.67737317,0
+PPG.US,D,19940627,000000,12.0903,12.2536,11.9724,12.2536,914615.77902322,0
+PPG.US,D,19940628,000000,12.2892,12.2892,12.1319,12.1695,1088154.8668195,0
+PPG.US,D,19940629,000000,12.0903,12.2536,12.0546,12.1319,841543.49921065,0
+PPG.US,D,19940630,000000,12.1319,12.1695,11.9724,12.0111,340715.71888937,0
+PPG.US,D,19940701,000000,12.1319,12.2536,12.0903,12.212,476378.08563535,0
+PPG.US,D,19940705,000000,12.1695,12.2536,12.1695,12.2536,1209631.5211128,0
+PPG.US,D,19940706,000000,12.212,12.212,12.0903,12.1695,430666.99625638,0
+PPG.US,D,19940707,000000,12.1319,12.2536,12.0546,12.1695,387405.72547148,0
+PPG.US,D,19940708,000000,12.212,12.2892,12.1695,12.2892,679490.77735845,0
+PPG.US,D,19940711,000000,12.3328,12.3328,12.1319,12.2892,211665.33676117,0
+PPG.US,D,19940712,000000,12.2536,12.3328,12.1695,12.2536,565828.28670436,0
+PPG.US,D,19940713,000000,12.1695,12.2536,12.1319,12.1319,668247.87792205,0
+PPG.US,D,19940714,000000,12.212,12.2892,12.1695,12.2892,679980.74107726,0
+PPG.US,D,19940715,000000,12.2892,12.4911,12.2892,12.4911,1119442.838645,0
+PPG.US,D,19940718,000000,12.4911,12.6119,12.413,12.5327,717613.99561989,0
+PPG.US,D,19940719,000000,12.5743,12.7346,12.4911,12.7346,1108931.3489661,0
+PPG.US,D,19940720,000000,12.7722,12.7722,12.5743,12.6485,692931.94700544,0
+PPG.US,D,19940721,000000,12.6485,12.6485,12.3328,12.4486,880397.1169952,0
+PPG.US,D,19940722,000000,12.413,12.5327,12.3714,12.4911,410134.99085199,0
+PPG.US,D,19940725,000000,12.4486,12.4911,12.413,12.4911,262750.87352998,0
+PPG.US,D,19940726,000000,12.4911,12.4911,12.2892,12.2892,514255.81692014,0
+PPG.US,D,19940727,000000,12.1695,12.2536,12.0546,12.1695,653818.69896166,0
+PPG.US,D,19940728,000000,12.1695,12.2892,12.0903,12.2892,415272.03314098,0
+PPG.US,D,19940729,000000,12.3328,12.6119,12.1695,12.5327,810988.95761177,0
+PPG.US,D,19940801,000000,12.4911,12.4911,12.2892,12.413,323375.04418132,0
+PPG.US,D,19940802,000000,12.3714,12.4486,12.2892,12.2892,326788.62646145,0
+PPG.US,D,19940803,000000,12.2892,12.4911,12.212,12.4911,511564.55228734,0
+PPG.US,D,19940804,000000,12.5041,12.5041,12.2566,12.2972,660912.56542247,0
+PPG.US,D,19940805,000000,12.2566,12.3803,12.1773,12.1773,740596.82985282,0
+PPG.US,D,19940808,000000,12.2219,12.2566,12.1397,12.2566,392049.77333824,0
+PPG.US,D,19940809,000000,12.2566,12.2972,12.1397,12.2566,553365.02402605,0
+PPG.US,D,19940810,000000,12.2972,12.2972,12.1397,12.2566,486881.4934384,0
+PPG.US,D,19940811,000000,12.1773,12.4199,12.1773,12.3803,909975.77209436,0
+PPG.US,D,19940812,000000,12.3803,12.4199,12.3416,12.3803,505706.2025855,0
+PPG.US,D,19940815,000000,12.3803,12.4199,12.2219,12.2566,486154.12461873,0
+PPG.US,D,19940816,000000,12.3803,12.4199,12.2972,12.3803,299160.73412729,0
+PPG.US,D,19940817,000000,12.4199,12.5813,12.3416,12.5813,849847.62656866,0
+PPG.US,D,19940818,000000,12.5041,12.5397,12.3803,12.4615,549209.92964362,0
+PPG.US,D,19940819,000000,12.5397,12.5397,12.3803,12.4199,2099805.6873259,0
+PPG.US,D,19940822,000000,12.3416,12.5397,12.2972,12.5041,1112602.5410365,0
+PPG.US,D,19940823,000000,12.5041,12.7852,12.4615,12.704,511564.55228734,0
+PPG.US,D,19940824,000000,12.704,13.0267,12.6209,12.9039,1055402.0550101,0
+PPG.US,D,19940825,000000,12.8614,12.9039,12.5397,12.6209,804629.53161193,0
+PPG.US,D,19940826,000000,12.8218,13.1029,12.7476,12.9861,647472.40600995,0
+PPG.US,D,19940829,000000,13.1029,13.3078,12.9455,13.0267,968636.04693255,0
+PPG.US,D,19940830,000000,13.0267,13.4275,13.0267,13.3494,1433526.7563893,0
+PPG.US,D,19940831,000000,13.3078,13.4681,13.3078,13.4275,822228.82634475,0
+PPG.US,D,19940901,000000,13.4275,13.4275,13.3494,13.4275,528928.46238824,0
+PPG.US,D,19940902,000000,13.4681,13.5087,13.387,13.4681,333384.44732768,0
+PPG.US,D,19940906,000000,13.4275,13.5087,13.4275,13.5087,417465.2521792,0
+PPG.US,D,19940907,000000,13.5087,13.5087,13.2266,13.2652,720064.82444843,0
+PPG.US,D,19940908,000000,13.2652,13.3494,13.2266,13.2652,1246057.5454617,0
+PPG.US,D,19940909,000000,13.187,13.187,12.9861,12.9861,581721.29541435,0
+PPG.US,D,19940912,000000,13.2266,13.2266,12.9039,12.9861,627921.33827766,0
+PPG.US,D,19940913,000000,13.0683,13.1454,13.0267,13.1029,472466.45776063,0
+PPG.US,D,19940914,000000,13.0267,13.0683,12.9455,12.9455,290130.24818408,0
+PPG.US,D,19940915,000000,13.2266,13.3078,13.1029,13.3078,506926.56582741,0
+PPG.US,D,19940916,000000,13.2652,13.3494,13.187,13.2652,1183968.5348263,0
+PPG.US,D,19940919,000000,13.2266,13.5919,13.2266,13.3078,743034.52563322,0
+PPG.US,D,19940920,000000,13.3078,13.387,12.9455,12.9455,1068112.825134,0
+PPG.US,D,19940921,000000,12.9455,12.9861,12.6209,12.7852,540651.22319874,0
+PPG.US,D,19940922,000000,12.8218,12.9039,12.6624,12.7852,766257.79567043,0
+PPG.US,D,19940923,000000,12.8218,12.8218,12.5813,12.5813,481998.02000184,0
+PPG.US,D,19940926,000000,12.5813,12.7476,12.4199,12.4615,1227719.76933,0
+PPG.US,D,19940927,000000,12.5041,12.5041,12.3803,12.4199,781899.25599695,0
+PPG.US,D,19940928,000000,12.4615,12.6624,12.4199,12.6624,1144625.9635574,0
+PPG.US,D,19940929,000000,12.6624,12.8614,12.6624,12.8218,632803.80147975,0
+PPG.US,D,19940930,000000,12.7852,13.1454,12.7476,12.7852,1011162.8772564,0
+PPG.US,D,19941003,000000,12.8218,12.8218,12.5813,12.6209,626936.35966767,0
+PPG.US,D,19941004,000000,12.5813,12.6209,12.3416,12.4615,554343.9412292,0
+PPG.US,D,19941005,000000,12.3416,12.5813,12.2972,12.5397,792655.22241795,0
+PPG.US,D,19941006,000000,12.5041,12.5397,12.2566,12.2972,438978.19525569,0
+PPG.US,D,19941007,000000,12.3416,12.3416,12.1773,12.1773,606897.3486855,0
+PPG.US,D,19941010,000000,12.1773,12.3416,12.1773,12.3416,342438.16866375,0
+PPG.US,D,19941011,000000,12.3416,12.9039,12.3416,12.7476,570478.39597795,0
+PPG.US,D,19941012,000000,12.7476,12.7476,12.5397,12.5813,218504.6241351,0
+PPG.US,D,19941013,000000,12.7476,12.8614,12.6209,12.704,877468.44726152,0
+PPG.US,D,19941014,000000,12.704,12.704,12.5397,12.6624,466108.04199526,0
+PPG.US,D,19941017,000000,12.5813,12.6624,12.5397,12.6209,488839.32784471,0
+PPG.US,D,19941018,000000,12.6209,12.9861,12.6209,12.9455,544568.91248029,0
+PPG.US,D,19941019,000000,12.9861,12.9861,12.6624,12.7476,1718273.4650733,0
+PPG.US,D,19941020,000000,12.8218,12.9861,12.7476,12.8614,1276605.0154193,0
+PPG.US,D,19941021,000000,12.8614,12.8614,12.7852,12.8614,431639.85205271,0
+PPG.US,D,19941024,000000,12.8614,12.8614,12.7852,12.7852,935888.28629543,0
+PPG.US,D,19941025,000000,12.7852,12.8614,12.704,12.7852,1701896.5540513,0
+PPG.US,D,19941026,000000,12.9039,12.9039,12.7476,12.8614,1127754.0376443,0
+PPG.US,D,19941027,000000,12.8614,12.9039,12.8416,12.9039,1432301.341975,0
+PPG.US,D,19941028,000000,12.8614,13.187,12.8614,13.187,403292.67277464,0
+PPG.US,D,19941031,000000,13.187,13.387,13.1454,13.1454,560213.40351022,0
+PPG.US,D,19941101,000000,13.0683,13.1029,12.9039,12.9039,977684.71709626,0
+PPG.US,D,19941102,000000,12.9861,12.9861,12.7852,12.7852,2218352.661651,0
+PPG.US,D,19941103,000000,12.8218,12.8218,12.7476,12.7852,623757.15178499,0
+PPG.US,D,19941104,000000,12.8376,12.9207,12.5921,12.6743,697333.53859898,0
+PPG.US,D,19941107,000000,12.6307,12.6743,12.5921,12.5921,834941.61693759,0
+PPG.US,D,19941108,000000,12.5921,12.797,12.5109,12.5535,460490.12809771,0
+PPG.US,D,19941109,000000,12.7168,12.7584,12.4714,12.6307,733259.4968843,0
+PPG.US,D,19941110,000000,12.7168,12.7584,12.6307,12.6307,554343.9412292,0
+PPG.US,D,19941111,000000,12.5535,12.5921,12.3922,12.3922,400846.89511847,0
+PPG.US,D,19941114,000000,12.3526,12.3526,12.022,12.1487,1425215.55739,0
+PPG.US,D,19941115,000000,12.2694,12.3922,12.1487,12.2288,2369160.4635978,0
+PPG.US,D,19941116,000000,12.312,12.3526,12.1863,12.2288,971077.78365083,0
+PPG.US,D,19941117,000000,12.2288,12.2694,11.8616,11.8616,1250941.0188983,0
+PPG.US,D,19941118,000000,11.8616,11.9408,11.7814,11.822,1563308.5482751,0
+PPG.US,D,19941121,000000,11.7814,11.7814,11.4964,11.4964,1636632.3764711,0
+PPG.US,D,19941122,000000,11.4964,11.536,11.1746,11.4152,1586283.3006322,0
+PPG.US,D,19941123,000000,11.2895,11.4152,10.9697,11.0103,2604543.0750529,0
+PPG.US,D,19941125,000000,11.0509,11.1746,11.0509,11.134,649425.18924389,0
+PPG.US,D,19941128,000000,11.0905,11.5775,11.0905,11.4152,1594110.5973196,0
+PPG.US,D,19941129,000000,11.4568,11.6993,11.4152,11.6993,2444686.6029424,0
+PPG.US,D,19941130,000000,11.6627,11.7814,11.6627,11.6993,1334294.4549301,0
+PPG.US,D,19941201,000000,11.6993,11.8616,11.6627,11.7814,773833.54397428,0
+PPG.US,D,19941202,000000,11.7814,11.9844,11.7438,11.9844,783123.66017674,0
+PPG.US,D,19941205,000000,11.9408,12.1091,10.9697,11.4152,6558765.4658066,0
+PPG.US,D,19941206,000000,11.6627,11.6627,11.2895,11.2895,2545876.7388079,0
+PPG.US,D,19941207,000000,11.2142,11.4964,11.2142,11.4568,1650570.5814782,0
+PPG.US,D,19941208,000000,11.5775,11.6191,11.536,11.536,666782.02770349,0
+PPG.US,D,19941209,000000,11.4964,11.6191,11.3746,11.3746,1283452.3846689,0
+PPG.US,D,19941212,000000,11.4152,11.6993,11.4152,11.6993,790696.37777718,0
+PPG.US,D,19941213,000000,11.6993,11.9408,11.6993,11.7814,782393.26065365,0
+PPG.US,D,19941214,000000,11.9052,12.2288,11.9052,12.2288,1707033.5963403,0
+PPG.US,D,19941215,000000,12.1487,12.4714,12.1487,12.312,1171500.2209756,0
+PPG.US,D,19941216,000000,12.3526,12.3922,12.312,12.3922,1584825.5322895,0
+PPG.US,D,19941219,000000,12.3526,12.3526,12.1863,12.312,1088650.8919452,0
+PPG.US,D,19941220,000000,12.3526,12.6307,12.3526,12.6307,927819.54356934,0
+PPG.US,D,19941221,000000,12.6307,12.8792,12.6307,12.797,1253631.2732966,0
+PPG.US,D,19941222,000000,12.8376,12.9633,12.7168,12.7584,894087.81455671,0
+PPG.US,D,19941223,000000,12.6743,12.7584,12.6743,12.6743,571941.21549308,0
+PPG.US,D,19941227,000000,12.7584,12.7584,12.4714,12.5109,798279.19772234,0
+PPG.US,D,19941228,000000,12.5109,12.5109,12.1863,12.3526,899220.81590781,0
+PPG.US,D,19941229,000000,12.2694,12.312,11.9844,12.0655,1348952.9571156,0
+PPG.US,D,19941230,000000,12.1487,12.2694,12.0655,12.0655,683154.89778758,0
+PPG.US,D,19950103,000000,12.0655,12.312,12.0655,12.1863,977684.71709626,0
+PPG.US,D,19950104,000000,12.0655,12.2288,12.0655,12.2288,897272.07361176,0
+PPG.US,D,19950105,000000,12.1487,12.3922,12.1091,12.3526,500813.63703868,0
+PPG.US,D,19950106,000000,12.4268,12.5109,12.3922,12.5109,1073726.6980936,0
+PPG.US,D,19950109,000000,12.4268,12.7168,12.4268,12.5921,1024369.672506,0
+PPG.US,D,19950110,000000,12.6307,12.8376,12.6307,12.6743,637445.82887757,0
+PPG.US,D,19950111,000000,12.797,12.8792,12.6307,12.7584,602495.75709197,0
+PPG.US,D,19950112,000000,12.7168,12.8376,12.6307,12.7168,356852.19410706,0
+PPG.US,D,19950113,000000,12.8376,12.9633,12.7168,12.7584,868915.80222345,0
+PPG.US,D,19950116,000000,12.8376,12.8792,12.5535,12.5921,392781.1830958,0
+PPG.US,D,19950117,000000,12.5535,12.5535,12.2694,12.3526,785074.42294174,0
+PPG.US,D,19950118,000000,12.3526,12.4714,12.312,12.4714,491285.10550088,0
+PPG.US,D,19950119,000000,12.3526,12.5535,12.022,12.022,1226255.9395804,0
+PPG.US,D,19950120,000000,12.1091,12.2892,12.1091,12.1863,415758.96615637,0
+PPG.US,D,19950123,000000,11.6993,11.822,11.6993,11.7438,666533.51002344,0
+PPG.US,D,19950124,000000,11.7438,11.9052,11.7438,11.7438,599563.04642041,0
+PPG.US,D,19950125,000000,11.6627,11.822,11.6627,11.7438,849115.20657662,0
+PPG.US,D,19950126,000000,11.6993,11.6993,11.4152,11.536,1642503.8592211,0
+PPG.US,D,19950127,000000,11.6627,11.7814,11.5775,11.6191,962289.75398084,0
+PPG.US,D,19950130,000000,11.5775,11.5775,11.333,11.4152,1430593.0354833,0
+PPG.US,D,19950131,000000,11.4152,11.536,11.4152,11.4152,881380.07513623,0
+PPG.US,D,19950201,000000,11.4568,11.6191,11.4152,11.536,1065186.1758692,0
+PPG.US,D,19950202,000000,11.6627,11.6993,11.6191,11.6993,623028.77273084,0
+PPG.US,D,19950203,000000,11.7814,11.8616,11.6993,11.822,1202784.1518631,0
+PPG.US,D,19950206,000000,11.8616,11.9844,11.822,11.9052,858400.27160672,0
+PPG.US,D,19950207,000000,11.9052,12.1091,11.9052,12.0655,1107944.3498872,0
+PPG.US,D,19950208,000000,12.1091,12.2694,12.1091,12.2288,391801.25565818,0
+PPG.US,D,19950209,000000,12.2694,12.3526,12.1091,12.1863,669950.12300699,0
+PPG.US,D,19950210,000000,12.1863,12.312,12.0655,12.1091,544811.36875351,0
+PPG.US,D,19950213,000000,12.1091,12.2694,12.0655,12.2694,452180.94956734,0
+PPG.US,D,19950214,000000,12.2813,12.2813,12.1991,12.2417,251997.93781239,0
+PPG.US,D,19950215,000000,12.2813,12.4446,12.1991,12.2813,847405.88985037,0
+PPG.US,D,19950216,000000,12.2813,12.3644,12.1991,12.2813,639647.12979157,0
+PPG.US,D,19950217,000000,12.2813,12.2813,12.1209,12.1209,735463.82850172,0
+PPG.US,D,19950221,000000,12.1991,12.2417,12.1585,12.1585,681195.04291234,0
+PPG.US,D,19950222,000000,12.1991,12.2417,12.1209,12.1209,612514.25234858,0
+PPG.US,D,19950223,000000,12.2417,12.405,12.1585,12.3644,381539.29389387,0
+PPG.US,D,19950224,000000,12.3644,12.3644,12.0774,12.1209,774564.95373184,0
+PPG.US,D,19950227,000000,12.1209,12.1585,11.9546,11.9942,656759.491509,0
+PPG.US,D,19950228,000000,12.0358,12.1209,11.9546,12.0358,996989.28761744,0
+PPG.US,D,19950301,000000,12.1209,12.2417,11.9942,12.2417,1189840.0175762,0
+PPG.US,D,19950302,000000,12.1991,12.1991,11.9546,11.9942,635244.52796356,0
+PPG.US,D,19950303,000000,11.9546,12.0358,11.9546,12.0358,282060.49522353,0
+PPG.US,D,19950306,000000,11.9942,12.0774,11.9546,11.9942,227556.32500222,0
+PPG.US,D,19950307,000000,11.9942,11.9942,11.7081,11.7903,616919.88488001,0
+PPG.US,D,19950308,000000,11.7903,11.8744,11.7081,11.7903,267155.49582693,0
+PPG.US,D,19950309,000000,11.7081,11.8309,11.628,11.628,1271227.537326,0
+PPG.US,D,19950310,000000,11.7081,11.8309,11.6705,11.7081,826392.00260294,0
+PPG.US,D,19950313,000000,11.7081,11.7903,11.6705,11.7081,693660.32605959,0
+PPG.US,D,19950314,000000,11.7903,11.8309,11.5042,11.5448,1449896.59577,0
+PPG.US,D,19950315,000000,11.5854,11.6052,11.5042,11.5448,876248.08401961,0
+PPG.US,D,19950316,000000,11.5448,11.7903,11.5448,11.7903,1171257.7647024,0
+PPG.US,D,19950317,000000,11.7903,11.7903,11.628,11.7081,1199615.0463252,0
+PPG.US,D,19950320,000000,11.7487,11.7903,11.6705,11.7081,824914.02957074,0
+PPG.US,D,19950321,000000,11.7081,11.8744,11.7081,11.7903,442400.86964607,0
+PPG.US,D,19950322,000000,11.7903,11.913,11.7903,11.8309,455842.03929306,0
+PPG.US,D,19950323,000000,11.8309,11.8744,11.7903,11.8744,728369.9620409,0
+PPG.US,D,19950324,000000,11.8309,12.1991,11.8309,12.1585,605918.43148235,0
+PPG.US,D,19950327,000000,12.1991,12.5268,12.1991,12.4882,524275.32241123,0
+PPG.US,D,19950328,000000,12.5268,12.5693,12.3644,12.405,800465.34511927,0
+PPG.US,D,19950329,000000,12.405,12.7722,12.3644,12.7722,1842680.8095692,0
+PPG.US,D,19950330,000000,12.6921,12.8525,12.5693,12.7722,1200589.9225904,0
+PPG.US,D,19950331,000000,12.6485,12.7346,12.3644,12.3644,771390.79702153,0
+PPG.US,D,19950403,000000,12.5268,12.5693,12.405,12.4882,409403.58109443,0
+PPG.US,D,19950404,000000,12.6079,12.6921,12.5268,12.6485,684132.80475626,0
+PPG.US,D,19950405,000000,12.5268,12.6079,12.4446,12.4446,461710.49133961,0
+PPG.US,D,19950406,000000,12.5268,12.5268,12.1991,12.1991,938329.01277924,0
+PPG.US,D,19950407,000000,12.2417,12.2417,12.0774,12.2417,1012629.7377095,0
+PPG.US,D,19950410,000000,12.1585,12.3248,12.1209,12.1585,340478.3137885,0
+PPG.US,D,19950411,000000,12.2417,12.2813,12.0774,12.1991,261281.99260802,0
+PPG.US,D,19950412,000000,12.1209,12.3248,12.1209,12.3248,236107.95980581,0
+PPG.US,D,19950413,000000,12.3644,12.4882,12.2813,12.405,349275.43556873,0
+PPG.US,D,19950417,000000,12.405,12.4446,11.9942,12.1209,1109914.3071072,0
+PPG.US,D,19950418,000000,12.1585,12.1585,12.0358,12.0774,771875.70956798,0
+PPG.US,D,19950419,000000,12.0774,12.2813,12.0358,12.2417,314808.25586065,0
+PPG.US,D,19950420,000000,12.2417,12.6485,12.1991,12.5693,747679.58373445,0
+PPG.US,D,19950421,000000,12.6921,12.6921,12.4446,12.6079,2021353.9089511,0
+PPG.US,D,19950424,000000,12.6079,12.7722,12.5268,12.7722,640135.07304143,0
+PPG.US,D,19950425,000000,12.6921,13.0593,12.6921,12.9771,701974.55576232,0
+PPG.US,D,19950426,000000,12.895,12.9771,12.8128,12.9376,349275.43556873,0
+PPG.US,D,19950427,000000,12.8525,12.8525,12.6079,12.8128,1030229.0324423,0
+PPG.US,D,19950428,000000,12.8128,12.895,12.7346,12.895,784345.03365312,0
+PPG.US,D,19950501,000000,12.8128,12.9376,12.7722,12.9376,621810.42995787,0
+PPG.US,D,19950502,000000,12.8525,13.0593,12.8525,13.0187,709804.88315306,0
+PPG.US,D,19950503,000000,12.9771,13.0187,12.8525,12.895,606404.35426328,0
+PPG.US,D,19950504,000000,12.8258,13.1584,12.8258,12.9515,1021675.3771698,0
+PPG.US,D,19950505,000000,13.0317,13.1584,12.8653,12.9089,1173214.5888742,0
+PPG.US,D,19950508,000000,12.8258,12.8653,12.704,12.7852,1250451.0551794,0
+PPG.US,D,19950509,000000,12.8258,12.9089,12.7476,12.8258,1714857.8623242,0
+PPG.US,D,19950510,000000,12.8653,12.8653,12.7476,12.7852,968881.53390919,0
+PPG.US,D,19950511,000000,12.6624,12.7476,12.4526,12.6209,1937025.596654,0
+PPG.US,D,19950512,000000,12.6209,12.6624,12.5397,12.6209,1347242.6301548,0
+PPG.US,D,19950515,000000,12.7852,13.3623,12.7852,13.3623,1538131.4847695,0
+PPG.US,D,19950516,000000,13.4454,13.5711,13.3623,13.4057,688283.85820079,0
+PPG.US,D,19950517,000000,13.3623,13.3623,13.2,13.3227,931726.12027171,0
+PPG.US,D,19950518,000000,13.3227,13.3227,13.1584,13.2,867685.33663683,0
+PPG.US,D,19950519,000000,13.1584,13.2,13.1158,13.2,806341.87904159,0
+PPG.US,D,19950522,000000,13.2405,13.2781,13.1158,13.2,499594.28403125,0
+PPG.US,D,19950523,000000,13.1584,13.2,13.0752,13.1584,861333.99251276,0
+PPG.US,D,19950524,000000,13.2405,13.3623,13.2405,13.3227,842517.36524145,0
+PPG.US,D,19950525,000000,13.2,13.2,13.0317,13.0317,928800.48124144,0
+PPG.US,D,19950526,000000,13.0752,13.1158,12.9911,13.0752,1056868.9154631,0
+PPG.US,D,19950530,000000,13.2,13.5246,13.2,13.5246,1012629.7377095,0
+PPG.US,D,19950531,000000,13.4454,13.7721,13.3623,13.7344,1271227.537326,0
+PPG.US,D,19950601,000000,13.6107,13.6928,13.5246,13.6928,807075.3092681,0
+PPG.US,D,19950602,000000,13.3623,13.6107,13.3623,13.6107,1083511.8291872,0
+PPG.US,D,19950605,000000,13.3623,13.6928,13.3623,13.6928,957149.68098845,0
+PPG.US,D,19950606,000000,13.6552,13.8156,13.6107,13.8156,711751.60498017,0
+PPG.US,D,19950607,000000,13.7344,13.9383,13.7344,13.8581,497399.04452408,0
+PPG.US,D,19950608,000000,13.8581,14.067,13.8156,13.9383,1256323.5481639,0
+PPG.US,D,19950609,000000,13.8581,13.8987,13.6928,13.6928,538700.46043373,0
+PPG.US,D,19950612,000000,13.7344,13.9383,13.7344,13.8987,795340.42564394,0
+PPG.US,D,19950613,000000,14.0205,14.1096,13.4454,13.4454,1942651.5924273,0
+PPG.US,D,19950614,000000,13.3623,13.6107,13.0317,13.5246,3135662.7360104,0
+PPG.US,D,19950615,000000,13.5246,13.6928,13.482,13.6552,356119.77411502,0
+PPG.US,D,19950616,000000,13.5711,13.5711,13.3623,13.3623,1297376.4463934,0
+PPG.US,D,19950619,000000,13.4057,13.7721,13.3623,13.7721,538700.46043373,0
+PPG.US,D,19950620,000000,13.6552,13.7344,13.5711,13.7344,630363.07499594,0
+PPG.US,D,19950621,000000,13.8581,13.8987,13.7721,13.8987,1021675.3771698,0
+PPG.US,D,19950622,000000,13.8581,13.8581,13.7721,13.8581,981838.8012442,0
+PPG.US,D,19950623,000000,13.7721,13.8581,13.7344,13.8581,516461.15877203,0
+PPG.US,D,19950626,000000,13.8156,13.8581,13.7721,13.8581,363208.58940348,0
+PPG.US,D,19950627,000000,13.8156,13.8581,13.7721,13.8581,432382.37438946,0
+PPG.US,D,19950628,000000,13.8156,13.8581,13.7721,13.8581,564605.90299351,0
+PPG.US,D,19950629,000000,13.8581,13.9383,13.7721,13.9383,428962.73070249,0
+PPG.US,D,19950630,000000,13.9799,14.1868,13.9383,14.1462,667265.93001548,0
+PPG.US,D,19950703,000000,14.1096,14.1868,14.067,14.1868,200669.94477035,0
+PPG.US,D,19950705,000000,14.1096,14.2729,14.067,14.1462,473436.28285353,0
+PPG.US,D,19950706,000000,14.2303,14.3521,14.0205,14.3135,486649.1395099,0
+PPG.US,D,19950707,000000,14.2729,15.0114,14.2729,14.846,2062904.8527753,0
+PPG.US,D,19950710,000000,14.846,15.1787,14.8055,15.0519,845203.5787019,0
+PPG.US,D,19950711,000000,14.9698,14.9698,14.6837,14.6837,680463.63315477,0
+PPG.US,D,19950712,000000,14.6411,14.846,14.5174,14.7649,496415.07614857,0
+PPG.US,D,19950713,000000,14.846,14.9302,14.7273,14.9302,540651.22319874,0
+PPG.US,D,19950714,000000,14.846,14.8886,14.6837,14.8055,484436.72601671,0
+PPG.US,D,19950717,000000,14.7273,14.7649,14.6837,14.7273,706865.10084019,0
+PPG.US,D,19950718,000000,14.6411,14.6411,14.2729,14.3521,1021426.8594897,0
+PPG.US,D,19950719,000000,14.3135,14.3135,13.9383,14.2303,1390011.916752,0
+PPG.US,D,19950720,000000,14.1462,14.3135,13.9799,14.1462,952261.15637952,0
+PPG.US,D,19950721,000000,14.1096,14.3937,14.067,14.3937,1247514.30357,0
+PPG.US,D,19950724,000000,14.4758,14.5174,14.3135,14.4758,999188.5680625,0
+PPG.US,D,19950725,000000,14.3937,14.557,14.3937,14.5174,799254.07398761,0
+PPG.US,D,19950726,000000,14.5174,14.8886,14.5174,14.8055,1669633.7059607,0
+PPG.US,D,19950727,000000,14.6837,14.9302,14.6411,14.9302,735463.82850172,0
+PPG.US,D,19950728,000000,14.9302,14.9698,14.8055,14.8886,849847.62656866,0
+PPG.US,D,19950731,000000,14.8055,15.3004,14.8055,15.0955,1210855.9252926,0
+PPG.US,D,19950801,000000,15.1381,15.2202,15.0955,15.1787,1188855.0389663,0
+PPG.US,D,19950802,000000,15.0519,15.1381,15.0519,15.0955,1296400.5598937,0
+PPG.US,D,19950803,000000,14.9698,15.0114,14.846,15.0114,683154.89778758,0
+PPG.US,D,19950804,000000,15.0114,15.0114,14.9302,14.9302,1718273.4650733,0
+PPG.US,D,19950807,000000,14.9698,15.0114,14.8886,14.9302,608603.63470833,0
+PPG.US,D,19950808,000000,14.946,15.0331,14.9064,14.9064,623275.26994196,0
+PPG.US,D,19950809,000000,14.946,14.946,14.6551,14.6965,606153.81611428,0
+PPG.US,D,19950810,000000,14.6965,14.6965,14.4916,14.4916,1050762.0480812,0
+PPG.US,D,19950811,000000,14.4916,14.5729,14.2423,14.2829,949814.36848887,0
+PPG.US,D,19950814,000000,14.2829,14.5322,14.2829,14.4916,436047.50505306,0
+PPG.US,D,19950815,000000,14.4066,14.4916,14.362,14.4462,684380.31220185,0
+PPG.US,D,19950816,000000,14.4462,14.5322,14.362,14.5322,619856.63648946,0
+PPG.US,D,19950817,000000,14.4916,14.4916,14.2829,14.2829,945665.33551329,0
+PPG.US,D,19950818,000000,14.2829,14.3244,14.1531,14.2829,1191795.8315136,0
+PPG.US,D,19950821,000000,14.2829,14.4916,14.2829,14.4462,681195.04291234,0
+PPG.US,D,19950822,000000,14.3244,14.4462,14.3244,14.3244,998705.67598499,0
+PPG.US,D,19950823,000000,14.4066,14.4462,14.362,14.362,932708.06817828,0
+PPG.US,D,19950824,000000,14.2829,14.3244,14.076,14.076,547995.62780855,0
+PPG.US,D,19950825,000000,14.1531,14.2829,14.1146,14.1997,572187.71270419,0
+PPG.US,D,19950828,000000,14.1997,14.2829,14.1146,14.2423,486398.6013609,0
+PPG.US,D,19950829,000000,14.1997,14.2423,14.1343,14.1531,1256810.4811793,0
+PPG.US,D,19950830,000000,14.1997,14.1997,14.076,14.1146,1087430.5287032,0
+PPG.US,D,19950831,000000,14.1146,14.1997,14.076,14.1997,997719.68714053,0
+PPG.US,D,19950901,000000,14.1531,14.362,14.1531,14.362,794361.50844078,0
+PPG.US,D,19950905,000000,14.4462,14.4916,14.2829,14.4916,304546.29409634,0
+PPG.US,D,19950906,000000,14.4066,14.6551,14.362,14.5729,1143147.9905251,0
+PPG.US,D,19950907,000000,14.5729,14.6965,14.5729,14.6965,506189.09466301,0
+PPG.US,D,19950908,000000,14.7817,14.8619,14.6551,14.8203,946391.69409849,0
+PPG.US,D,19950911,000000,14.9064,15.1133,14.8203,15.0687,522574.08756076,0
+PPG.US,D,19950912,000000,15.0687,15.1133,14.946,14.9856,822964.2770402,0
+PPG.US,D,19950913,000000,14.9064,15.0687,14.9064,15.0687,802677.75861245,0
+PPG.US,D,19950914,000000,15.0687,15.4449,15.0331,15.4449,978172.66034613,0
+PPG.US,D,19950915,000000,15.5667,15.5667,15.4449,15.4845,1183487.6632177,0
+PPG.US,D,19950918,000000,15.4024,15.6132,15.4024,15.5667,656511.98406342,0
+PPG.US,D,19950919,000000,15.5667,15.6132,15.4449,15.4845,1208656.6448476,0
+PPG.US,D,19950920,000000,15.5281,15.5667,15.3212,15.3628,621318.44577012,0
+PPG.US,D,19950921,000000,15.4024,15.4024,15.1133,15.1945,536988.11300407,0
+PPG.US,D,19950922,000000,15.0331,15.1549,15.0331,15.1133,831514.90160933,0
+PPG.US,D,19950925,000000,15.1133,15.4024,15.1133,15.2776,1811151.3917051,0
+PPG.US,D,19950926,000000,15.2776,15.3628,15.2776,15.2776,427490.81907712,0
+PPG.US,D,19950927,000000,15.2776,15.4024,15.2361,15.3628,757945.58643665,0
+PPG.US,D,19950928,000000,15.4024,15.4024,15.1945,15.2776,827852.80164914,0
+PPG.US,D,19950929,000000,15.2776,15.4449,15.2776,15.4024,623275.26994196,0
+PPG.US,D,19951002,000000,15.4845,15.4845,15.1549,15.1945,669467.23092948,0
+PPG.US,D,19951003,000000,15.1945,15.2776,15.0687,15.0687,844715.63545204,0
+PPG.US,D,19951004,000000,15.0687,15.0687,14.6965,14.7817,1357751.0891303,0
+PPG.US,D,19951005,000000,14.8619,15.0331,14.7817,14.946,491041.63899319,0
+PPG.US,D,19951006,000000,14.8203,14.9064,14.7817,14.8203,781412.32298155,0
+PPG.US,D,19951009,000000,14.8203,14.8619,14.7441,14.8203,539192.44462149,0
+PPG.US,D,19951010,000000,14.6551,14.9064,14.6551,14.8203,1278315.34238,0
+PPG.US,D,19951011,000000,14.8203,14.8619,14.7817,14.8203,424554.06746767,0
+PPG.US,D,19951012,000000,14.9064,14.946,14.8203,14.9064,1005054.9996401,0
+PPG.US,D,19951013,000000,15.0331,15.1549,14.946,15.0687,423820.63724115,0
+PPG.US,D,19951016,000000,15.0687,15.1133,14.9064,15.0331,413807.1931569,0
+PPG.US,D,19951017,000000,14.9064,14.9856,14.8619,14.8619,716392.62214351,0
+PPG.US,D,19951018,000000,14.8619,14.946,14.8619,14.8619,520368.74570887,0
+PPG.US,D,19951019,000000,14.7441,14.7441,14.4916,14.6135,1232120.350689,0
+PPG.US,D,19951020,000000,14.5729,14.5729,14.4462,14.4462,620090.00065244,0
+PPG.US,D,19951023,000000,14.4462,14.5322,14.3244,14.4462,279127.78455196,0
+PPG.US,D,19951024,000000,14.5322,14.5322,14.3244,14.5322,549700.90359691,0
+PPG.US,D,19951025,000000,14.5322,14.5322,14.2423,14.2829,713222.50637108,0
+PPG.US,D,19951026,000000,14.362,14.4462,13.9928,13.9928,904841.76050878,0
+PPG.US,D,19951027,000000,13.9502,14.0334,13.9116,13.9502,1286875.0590593,0
+PPG.US,D,19951030,000000,13.9502,14.1997,13.9502,14.1146,766987.18495905,0
+PPG.US,D,19951031,000000,14.1531,14.3244,14.1146,14.1146,627428.34385543,0
+PPG.US,D,19951101,000000,14.1146,14.1997,14.1146,14.1531,463905.73084679,0
+PPG.US,D,19951102,000000,14.2423,14.4066,14.2423,14.3244,846422.93170933,0
+PPG.US,D,19951103,000000,14.3244,14.5322,14.3244,14.4462,259082.71216297,0
+PPG.US,D,19951106,000000,14.3244,14.4066,14.3244,14.362,403778.59555557,0
+PPG.US,D,19951107,000000,14.362,14.4462,14.3244,14.362,892376.47736152,0
+PPG.US,D,19951108,000000,14.5115,14.6323,14.4244,14.6323,484929.72043893,0
+PPG.US,D,19951109,000000,14.6323,14.6758,14.5491,14.5491,664339.28075074,0
+PPG.US,D,19951110,000000,14.5887,14.5887,14.466,14.5115,298923.32902643,0
+PPG.US,D,19951113,000000,14.3402,14.5115,14.3402,14.4244,557762.57468169,0
+PPG.US,D,19951114,000000,14.3788,14.5887,14.3017,14.4244,1089379.2709993,0
+PPG.US,D,19951115,000000,14.4244,14.5115,14.3788,14.5115,357587.64480252,0
+PPG.US,D,19951116,000000,14.466,14.5491,14.3402,14.3788,1474098.7830104,0
+PPG.US,D,19951117,000000,14.4244,14.466,14.3788,14.4244,479306.75536903,0
+PPG.US,D,19951120,000000,14.4244,14.5115,14.3402,14.4244,471002.62801102,0
+PPG.US,D,19951121,000000,14.3017,14.9262,14.3017,14.9262,1111377.1266223,0
+PPG.US,D,19951122,000000,14.8401,15.342,14.7193,15.1747,797302.30098813,0
+PPG.US,D,19951124,000000,15.1747,15.342,15.1747,15.2202,98500.891701663,0
+PPG.US,D,19951127,000000,15.2618,15.342,15.0519,15.3004,652358.91014993,0
+PPG.US,D,19951128,000000,15.2618,15.3004,15.0905,15.3004,477108.48515844,0
+PPG.US,D,19951129,000000,15.2618,15.3004,15.0519,15.1747,397426.24119703,0
+PPG.US,D,19951130,000000,15.1747,15.2202,15.0519,15.1747,761856.20407689,0
+PPG.US,D,19951201,000000,15.1747,15.5509,15.1747,15.5509,384222.47665091,0
+PPG.US,D,19951204,000000,15.5103,15.8448,15.5103,15.8032,752812.58508555,0
+PPG.US,D,19951205,000000,15.8032,16.0151,15.8032,15.9735,558013.1128307,0
+PPG.US,D,19951206,000000,15.928,16.0151,15.7646,15.928,656262.45614888,0
+PPG.US,D,19951207,000000,15.8448,15.8448,15.5509,15.5509,267637.37766997,0
+PPG.US,D,19951208,000000,15.5103,15.5964,15.3885,15.4707,654557.18036052,0
+PPG.US,D,19951211,000000,15.4707,15.4707,15.3004,15.3885,668247.87792205,0
+PPG.US,D,19951212,000000,15.4271,15.4707,15.342,15.3885,689998.2260994,0
+PPG.US,D,19951213,000000,15.3885,15.636,15.342,15.4271,1247766.8621879,0
+PPG.US,D,19951214,000000,15.4707,15.5509,15.2618,15.3004,995275.92995331,0
+PPG.US,D,19951215,000000,15.3004,15.3004,15.0905,15.0905,1838284.269148,0
+PPG.US,D,19951218,000000,15.0905,15.0905,14.7976,14.8401,950308.37314557,0
+PPG.US,D,19951219,000000,14.757,14.9262,14.6323,14.8401,792400.64333107,0
+PPG.US,D,19951220,000000,14.8836,15.0114,14.7193,14.7193,709804.88315306,0
+PPG.US,D,19951221,000000,14.8836,15.0519,14.8401,14.9668,526478.64379417,0
+PPG.US,D,19951222,000000,14.9668,15.1747,14.9668,15.0905,477353.97213508,0
+PPG.US,D,19951226,000000,15.0905,15.0905,14.7976,14.8836,514510.39600704,0
+PPG.US,D,19951227,000000,14.9262,15.0114,14.8401,15.0114,366631.26379386,0
+PPG.US,D,19951228,000000,14.9262,15.2202,14.7976,15.1341,575606.34615669,0
+PPG.US,D,19951229,000000,15.0519,15.342,15.0519,15.3004,832744.35696148,0
+PPG.US,D,19960102,000000,15.1341,15.5964,15.1341,15.5103,684867.24521724,0
+PPG.US,D,19960103,000000,15.5509,15.928,15.5509,15.928,903862.84330563,0
+PPG.US,D,19960104,000000,15.928,15.928,15.5964,15.6795,1070071.6697747,0
+PPG.US,D,19960105,000000,15.636,15.8032,15.5964,15.636,754768.3990229,0
+PPG.US,D,19960108,000000,15.5964,15.6795,15.5509,15.636,128078.53656635,0
+PPG.US,D,19960109,000000,15.6795,15.7646,15.4707,15.632,396694.83143947,0
+PPG.US,D,19960110,000000,15.5103,15.5509,15.2202,15.2618,543833.46178483,0
+PPG.US,D,19960111,000000,15.2202,15.2618,14.9668,15.2202,555815.85285458,0
+PPG.US,D,19960112,000000,15.3004,15.3004,14.9668,15.0519,463905.73084679,0
+PPG.US,D,19960115,000000,15.1341,15.3004,15.1341,15.1747,433113.78414702,0
+PPG.US,D,19960116,000000,15.1747,15.2618,15.0519,15.1747,585628.88235119,0
+PPG.US,D,19960117,000000,15.1341,15.2618,15.0519,15.2202,925860.69892857,0
+PPG.US,D,19960118,000000,15.1747,15.1747,14.8836,14.9262,1229928.1418853,0
+PPG.US,D,19960119,000000,14.6323,14.757,14.3402,14.6323,1735873.7700406,0
+PPG.US,D,19960122,000000,14.6758,14.9262,14.6323,14.8836,961054.23722186,0
+PPG.US,D,19960123,000000,14.8401,15.0114,14.8401,14.9668,677531.93271768,0
+PPG.US,D,19960124,000000,14.9668,15.1747,14.9262,15.1747,996743.80064079,0
+PPG.US,D,19960125,000000,15.1341,15.2202,15.0519,15.1341,577320.71405529,0
+PPG.US,D,19960126,000000,15.1341,15.5509,15.1341,15.4271,641361.49769018,0
+PPG.US,D,19960129,000000,15.3885,15.5964,15.342,15.5103,891890.55458061,0
+PPG.US,D,19960130,000000,15.4271,15.5964,15.3004,15.5964,661154.01146123,0
+PPG.US,D,19960131,000000,15.5964,15.636,15.4271,15.636,781412.32298155,0
+PPG.US,D,19960201,000000,15.5964,15.636,15.4271,15.5103,458286.80671476,0
+PPG.US,D,19960202,000000,15.5103,15.5964,15.1341,15.3004,504245.40353931,0
+PPG.US,D,19960205,000000,15.3004,15.5103,15.1747,15.4707,544568.91248029,0
+PPG.US,D,19960206,000000,15.4707,15.4707,15.0905,15.2618,875023.67983982,0
+PPG.US,D,19960207,000000,15.2202,15.636,15.1747,15.636,1315949.6071571,0
+PPG.US,D,19960208,000000,15.5509,15.8874,15.4707,15.8448,469043.78337024,0
+PPG.US,D,19960209,000000,15.636,16.1368,15.636,15.9735,891643.04713501,0
+PPG.US,D,19960212,000000,15.9735,16.3893,15.9735,16.3893,1011893.2767796,0
+PPG.US,D,19960213,000000,16.224,16.3487,16.0527,16.3041,1227228.7953767,0
+PPG.US,D,19960214,000000,16.0953,16.1784,15.8032,15.9735,824429.11702428,0
+PPG.US,D,19960215,000000,15.9429,16.0695,15.6478,15.6944,598091.13479502,0
+PPG.US,D,19960216,000000,15.6083,15.6478,15.1876,15.3984,1746874.2132038,0
+PPG.US,D,19960220,000000,14.9787,15.1876,14.8084,15.1469,2311965.0287438,0
+PPG.US,D,19960221,000000,15.1469,15.3122,15.1035,15.2737,2562253.6498298,0
+PPG.US,D,19960222,000000,15.3984,15.8617,15.3548,15.8617,878195.81608119,0
+PPG.US,D,19960223,000000,15.9913,16.0695,15.6478,15.9043,820269.98170398,0
+PPG.US,D,19960226,000000,15.8617,15.9913,15.6478,15.9043,705147.70223817,0
+PPG.US,D,19960227,000000,15.9043,15.9043,15.735,15.8211,565338.32298555,0
+PPG.US,D,19960228,000000,15.8211,15.9913,15.6083,15.6083,732767.51269654,0
+PPG.US,D,19960229,000000,15.5281,15.6944,15.3548,15.6083,606404.35426328,0
+PPG.US,D,19960301,000000,15.735,15.7766,15.5667,15.7766,543586.96457372,0
+PPG.US,D,19960304,000000,15.8617,16.118,15.8617,15.9913,726414.14810355,0
+PPG.US,D,19960305,000000,15.9913,16.118,15.8617,16.118,399867.97791532,0
+PPG.US,D,19960306,000000,16.0299,16.118,15.9429,15.9913,578540.06706273,0
+PPG.US,D,19960307,000000,15.9043,15.9043,15.735,15.7766,506926.56582741,0
+PPG.US,D,19960308,000000,15.5281,15.7766,15.44,15.6478,911932.59626618,0
+PPG.US,D,19960311,000000,15.5667,15.735,15.4815,15.735,681689.04756904,0
+PPG.US,D,19960312,000000,15.6478,16.118,15.5667,15.8617,793388.65264447,0
+PPG.US,D,19960313,000000,15.8617,16.0299,15.735,16.0299,695859.60650465,0
+PPG.US,D,19960314,000000,15.9913,16.2833,15.8211,16.2408,757457.64318678,0
+PPG.US,D,19960315,000000,16.1546,16.1972,16.0695,16.118,1237991.833439,0
+PPG.US,D,19960318,000000,16.2408,16.3655,16.1972,16.3655,637445.82887757,0
+PPG.US,D,19960319,000000,16.3655,16.4516,16.2408,16.3239,758428.47851415,0
+PPG.US,D,19960320,000000,16.3239,16.4101,16.1546,16.2408,1084245.2594138,0
+PPG.US,D,19960321,000000,16.1972,16.2833,16.0299,16.1546,766747.75938924,0
+PPG.US,D,19960322,000000,16.1546,16.6199,16.1546,16.5784,1188608.5417551,0
+PPG.US,D,19960325,000000,16.7862,16.8277,16.4516,16.4516,2233266.7531578,0
+PPG.US,D,19960326,000000,16.5784,16.8743,16.5566,16.6199,1345772.7389984,0
+PPG.US,D,19960327,000000,16.5784,16.6595,16.4516,16.4516,508147.93930378,0
+PPG.US,D,19960328,000000,16.3239,16.4922,16.2833,16.4516,1527624.0360285,0
+PPG.US,D,19960329,000000,16.5328,16.5328,16.4101,16.4516,604449.55056039,0
+PPG.US,D,19960401,000000,16.4516,16.998,16.4516,16.9149,993077.65974272,0
+PPG.US,D,19960402,000000,16.7446,16.8743,16.704,16.8277,628164.80478535,0
+PPG.US,D,19960403,000000,16.7862,17.0832,16.7446,16.9555,526230.12611412,0
+PPG.US,D,19960404,000000,16.8743,16.9555,16.7862,16.8277,1092556.4584131,0
+PPG.US,D,19960408,000000,16.5784,16.704,16.3655,16.6199,959343.91026114,0
+PPG.US,D,19960409,000000,16.6199,16.7862,16.5328,16.6199,1125554.7571992,0
+PPG.US,D,19960410,000000,16.4922,16.5784,16.4101,16.4516,728128.51600215,0
+PPG.US,D,19960411,000000,16.4101,16.5328,16.3239,16.5328,577320.71405529,0
+PPG.US,D,19960412,000000,16.4922,16.5328,16.3239,16.4101,1109423.3331539,0
+PPG.US,D,19960415,000000,16.4101,16.4516,16.3239,16.4516,1125554.7571992,0
+PPG.US,D,19960416,000000,16.4101,16.7446,16.3655,16.6595,750126.37162509,0
+PPG.US,D,19960417,000000,16.6199,16.7862,16.5328,16.6199,581467.72656194,0
+PPG.US,D,19960418,000000,16.6199,16.7446,16.4516,16.6595,882356.97187044,0
+PPG.US,D,19960419,000000,17.0832,17.4168,17.0406,17.3346,1103551.8504039,0
+PPG.US,D,19960422,000000,17.1663,17.2079,16.9555,17.1228,894335.3220023,0
+PPG.US,D,19960423,000000,17.1228,17.4622,17.0832,17.4622,859867.13205975,0
+PPG.US,D,19960424,000000,17.4168,17.4168,17.1228,17.2485,395960.39097848,0
+PPG.US,D,19960425,000000,17.1663,17.2079,16.998,17.0832,591002.31950657,0
+PPG.US,D,19960426,000000,17.1228,17.4168,17.0832,17.2485,386671.2850105,0
+PPG.US,D,19960429,000000,17.1663,17.2079,17.0406,17.0832,301613.58342477,0
+PPG.US,D,19960430,000000,17.0832,17.1228,16.998,17.0406,550918.2361354,0
+PPG.US,D,19960501,000000,17.0406,17.1228,16.998,17.0406,372986.64885581,0
+PPG.US,D,19960502,000000,17.0406,17.0832,16.998,17.0832,618873.67834842,0
+PPG.US,D,19960503,000000,17.0832,17.1228,16.998,16.998,449734.1616767,0
+PPG.US,D,19960506,000000,17.0406,17.0832,16.8743,17.0832,984032.02028243,0
+PPG.US,D,19960507,000000,16.998,17.0406,16.8277,16.9555,592470.19019406,0
+PPG.US,D,19960508,000000,16.8941,17.0188,16.8119,16.9376,823693.66632882,0
+PPG.US,D,19960509,000000,16.8941,17.1911,16.8525,17.0188,440935.01942753,0
+PPG.US,D,19960510,000000,17.105,17.3584,17.0654,17.2742,825407.02399296,0
+PPG.US,D,19960513,000000,17.105,17.2742,17.0188,17.2317,761370.28129597,0
+PPG.US,D,19960514,000000,17.1911,17.4039,17.1911,17.3584,496902.00916397,0
+PPG.US,D,19960515,000000,17.3584,17.5722,17.2317,17.5306,600785.43013125,0
+PPG.US,D,19960516,000000,17.5306,17.5306,17.3584,17.4464,526967.59727851,0
+PPG.US,D,19960517,000000,17.488,17.8682,17.4464,17.6137,788008.14384778,0
+PPG.US,D,19960520,000000,17.785,17.8682,17.6603,17.8682,730082.30947057,0
+PPG.US,D,19960521,000000,17.8246,17.9513,17.8246,17.9513,625712.96572235,0
+PPG.US,D,19960522,000000,17.6999,17.9919,17.6137,17.9513,725192.77462716,0
+PPG.US,D,19960523,000000,17.9513,18.1245,17.9513,17.9513,494212.76500009,0
+PPG.US,D,19960524,000000,17.9513,18.0789,17.9156,18.0789,763808.98731084,0
+PPG.US,D,19960528,000000,17.9513,18.0374,17.8246,17.9156,675332.65227262,0
+PPG.US,D,19960529,000000,17.9156,17.9513,17.785,17.8246,354654.93413095,0
+PPG.US,D,19960530,000000,17.7375,17.9919,17.6999,17.9513,786786.7703714,0
+PPG.US,D,19960531,000000,17.785,17.8246,17.4464,17.5306,599317.55944376,0
+PPG.US,D,19960603,000000,17.4039,17.6137,17.3584,17.6137,475151.6609866,0
+PPG.US,D,19960604,000000,17.6137,17.6137,17.5306,17.5722,459017.20623786,0
+PPG.US,D,19960605,000000,17.488,17.5722,17.4039,17.488,399138.5886267,0
+PPG.US,D,19960606,000000,17.488,17.488,17.0188,17.105,1221860.4093937,0
+PPG.US,D,19960607,000000,16.5992,17.0188,16.5992,16.9772,1465545.1277378,0
+PPG.US,D,19960610,000000,17.0654,17.0654,16.8941,16.9772,1211348.9197148,0
+PPG.US,D,19960611,000000,16.9376,17.105,16.8941,16.9772,770168.41331068,0
+PPG.US,D,19960612,000000,16.9772,17.2317,16.8941,17.0654,408427.69459469,0
+PPG.US,D,19960613,000000,17.0654,17.0654,16.7664,17.0188,675090.19599939,0
+PPG.US,D,19960614,000000,16.9376,16.9772,16.7664,16.7664,838120.82482027,0
+PPG.US,D,19960617,000000,16.8119,16.9376,16.7664,16.7664,706618.60362908,0
+PPG.US,D,19960618,000000,16.7664,16.8941,16.7664,16.8525,362716.60521572,0
+PPG.US,D,19960619,000000,16.8525,16.8941,16.6842,16.8525,599317.55944376,0
+PPG.US,D,19960620,000000,16.8525,16.8941,16.512,16.5566,458528.25275352,0
+PPG.US,D,19960621,000000,16.5566,16.7664,16.512,16.6842,1118464.9316763,0
+PPG.US,D,19960624,000000,16.7664,16.9772,16.6842,16.9376,963017.12280053,0
+PPG.US,D,19960625,000000,16.8941,16.9772,16.8119,16.8119,880645.63467525,0
+PPG.US,D,19960626,000000,16.8525,16.9376,16.7248,16.7664,731553.21086147,0
+PPG.US,D,19960627,000000,16.7664,16.8119,16.7248,16.8119,571211.82620445,0
+PPG.US,D,19960628,000000,16.8941,16.8941,16.4724,16.512,1310583.2416431,0
+PPG.US,D,19960701,000000,16.5992,16.6397,16.219,16.4724,841049.49455395,0
+PPG.US,D,19960702,000000,16.4724,16.4724,16.3447,16.3853,834443.57134301,0
+PPG.US,D,19960703,000000,16.2596,16.3853,16.2596,16.3447,538700.46043373,0
+PPG.US,D,19960705,000000,16.0913,16.1714,15.9656,16.0448,313839.44100222,0
+PPG.US,D,19960708,000000,16.1329,16.1714,16.0081,16.0448,463417.78759692,0
+PPG.US,D,19960709,000000,16.0448,16.3447,16.0081,16.2596,642091.89721327,0
+PPG.US,D,19960710,000000,16.1329,16.219,15.8785,16.1329,710774.70824597,0
+PPG.US,D,19960711,000000,16.1714,16.3447,16.0081,16.0081,361253.78570059,0
+PPG.US,D,19960712,000000,16.0081,16.0913,15.6666,15.8369,522320.51870834,0
+PPG.US,D,19960715,000000,15.7518,15.7518,15.2856,15.4103,1028519.7157161,0
+PPG.US,D,19960716,000000,15.3726,15.5795,15.1183,15.3262,1227228.7953767,0
+PPG.US,D,19960717,000000,15.4103,15.4964,15.1994,15.245,879909.17374533,0
+PPG.US,D,19960718,000000,15.3262,16.0081,15.3262,15.8369,931972.61748282,0
+PPG.US,D,19960719,000000,15.7924,15.9191,15.4539,15.6241,548964.44266699,0
+PPG.US,D,19960722,000000,15.6666,15.7102,15.3726,15.4103,622045.8145898,0
+PPG.US,D,19960723,000000,15.4964,15.6666,15.2856,15.3726,1079846.6985237,0
+PPG.US,D,19960724,000000,15.245,16.0081,15.245,15.9191,1397100.7320405,0
+PPG.US,D,19960725,000000,15.9191,16.1714,15.9191,15.9656,1445012.1120989,0
+PPG.US,D,19960726,000000,16.0448,16.5566,16.0081,16.4269,591738.78043649,0
+PPG.US,D,19960729,000000,16.3447,16.4724,16.2596,16.2992,512795.01787396,0
+PPG.US,D,19960730,000000,16.2992,16.5566,16.2596,16.5566,533814.96652822,0
+PPG.US,D,19960731,000000,16.5566,16.7664,16.512,16.6842,437762.88318614,0
+PPG.US,D,19960801,000000,16.5992,17.105,16.5992,17.0188,706377.15759032,0
+PPG.US,D,19960802,000000,17.1911,17.4464,17.1475,17.2742,579522.0149693,0
+PPG.US,D,19960805,000000,17.1911,17.2742,17.1911,17.2742,309926.80289302,0
+PPG.US,D,19960806,000000,17.1475,17.2742,17.105,17.2317,672639.36717086,0
+PPG.US,D,19960807,000000,17.2317,17.4039,17.1911,17.2742,1168078.5568197,0
+PPG.US,D,19960808,000000,17.2989,17.5098,17.2573,17.5098,1012138.7637562,0
+PPG.US,D,19960809,000000,17.4712,17.5949,17.2989,17.5563,566563.73739981,0
+PPG.US,D,19960812,000000,17.4296,17.6831,17.4296,17.6831,741573.72658703,0
+PPG.US,D,19960813,000000,17.5949,17.6831,17.4296,17.4712,777989.64859117,0
+PPG.US,D,19960814,000000,17.4712,17.6445,17.4712,17.5098,1034877.1212469,0
+PPG.US,D,19960815,000000,17.5563,17.5563,17.2989,17.2989,608359.15796617,0
+PPG.US,D,19960816,000000,17.2989,17.5098,17.2989,17.5098,648446.27204075,0
+PPG.US,D,19960819,000000,17.4296,17.5949,17.3415,17.5563,410134.99085199,0
+PPG.US,D,19960820,000000,17.4712,17.7207,17.4712,17.5949,530631.71770766,0
+PPG.US,D,19960821,000000,17.5563,17.5563,17.4296,17.5098,594184.55809267,0
+PPG.US,D,19960822,000000,17.3831,17.5563,17.3415,17.4296,844227.69220217,0
+PPG.US,D,19960823,000000,17.3415,17.4712,17.2989,17.4296,379339.00321434,0
+PPG.US,D,19960826,000000,17.3415,17.3831,17.1287,17.2573,359295.95129429,0
+PPG.US,D,19960827,000000,17.2129,17.3415,17.1287,17.2573,327768.55389907,0
+PPG.US,D,19960828,000000,17.2129,17.2989,17.2129,17.2573,300880.15319826,0
+PPG.US,D,19960829,000000,17.2129,17.2129,16.9179,17.0446,446314.51798974,0
+PPG.US,D,19960830,000000,16.998,17.0446,16.8307,16.8307,511080.64997535,0
+PPG.US,D,19960903,000000,16.7001,16.9179,16.5734,16.8743,483950.80323578,0
+PPG.US,D,19960904,000000,16.9179,17.0446,16.7446,17.0446,410625.96480528,0
+PPG.US,D,19960905,000000,16.9594,16.9594,16.8307,16.9179,438738.76968588,0
+PPG.US,D,19960906,000000,16.998,17.2573,16.9179,17.1287,477353.97213508,0
+PPG.US,D,19960909,000000,17.2573,17.5098,17.2573,17.4712,441179.49616969,0
+PPG.US,D,19960910,000000,17.5563,17.5949,17.5098,17.5563,696840.54417675,0
+PPG.US,D,19960911,000000,17.5563,17.7207,17.5098,17.7207,458528.25275352,0
+PPG.US,D,19960912,000000,17.7207,17.8552,17.6445,17.7207,297704.98625347,0
+PPG.US,D,19960913,000000,17.8998,18.0641,17.8998,18.0641,319697.79070405,0
+PPG.US,D,19960916,000000,18.0641,18.2344,17.9384,18.0641,582205.19772633,0
+PPG.US,D,19960917,000000,18.1117,18.1117,17.8552,18.0641,504245.40353931,0
+PPG.US,D,19960918,000000,17.981,18.0206,17.7662,17.8552,447773.29656698,0
+PPG.US,D,19960919,000000,17.8088,18.0641,17.7207,17.8998,426753.34791272,0
+PPG.US,D,19960920,000000,17.9384,18.1552,17.8998,18.1552,1499031.3697738,0
+PPG.US,D,19960923,000000,17.8998,18.1117,17.8998,18.0206,1022410.8278652,0
+PPG.US,D,19960924,000000,18.0206,18.2344,17.9384,18.1918,793145.18613677,0
+PPG.US,D,19960925,000000,18.1552,18.2809,18.1117,18.2344,575364.90011793,0
+PPG.US,D,19960926,000000,18.1918,18.4066,18.174,18.2809,962032.14419054,0
+PPG.US,D,19960927,000000,18.1918,18.3205,18.1117,18.2809,440198.55849759,0
+PPG.US,D,19960930,000000,18.2344,18.5789,18.2344,18.5343,1031451.4161531,0
+PPG.US,D,19961001,000000,18.4066,18.4066,18.2809,18.2809,681932.51407673,0
+PPG.US,D,19961002,000000,18.4066,18.4907,18.2809,18.4066,663117.90727436,0
+PPG.US,D,19961003,000000,18.4066,18.7462,18.4066,18.7462,1044401.6118469,0
+PPG.US,D,19961004,000000,18.7462,18.8333,18.6204,18.7462,456089.54673865,0
+PPG.US,D,19961007,000000,18.7046,18.7462,18.6204,18.6204,371274.30142614,0
+PPG.US,D,19961008,000000,18.5789,18.7917,18.5789,18.6204,507172.05280404,0
+PPG.US,D,19961009,000000,18.6204,18.7046,18.1552,18.5343,659443.68450051,0
+PPG.US,D,19961010,000000,18.4066,18.6204,18.366,18.6204,409892.53457876,0
+PPG.US,D,19961011,000000,18.6204,18.7462,18.6204,18.7046,371027.80421504,0
+PPG.US,D,19961014,000000,18.665,19.0025,18.665,18.9183,294275.24022178,0
+PPG.US,D,19961015,000000,18.9183,18.9589,18.7462,18.7917,685355.18846711,0
+PPG.US,D,19961016,000000,18.8333,19.0451,18.7462,19.0451,546522.7059487,0
+PPG.US,D,19961017,000000,19.0896,19.6895,19.0451,19.3421,706377.15759032,0
+PPG.US,D,19961018,000000,19.3895,19.3895,19.1788,19.3421,302834.95690115,0
+PPG.US,D,19961021,000000,19.3421,19.3895,19.2569,19.3421,356603.676427,0
+PPG.US,D,19961022,000000,19.3421,19.3421,19.2164,19.3015,309680.3056819,0
+PPG.US,D,19961023,000000,19.2164,19.4301,19.1788,19.4301,402560.25278261,0
+PPG.US,D,19961024,000000,19.4301,19.4717,19.1976,19.3895,593941.09158496,0
+PPG.US,D,19961025,000000,19.3015,19.4301,19.3015,19.3015,290616.17096501,0
+PPG.US,D,19961028,000000,19.4301,19.643,19.3421,19.4301,799989.52468306,0
+PPG.US,D,19961029,000000,19.4301,19.5153,19.2569,19.4301,1042698.3565275,0
+PPG.US,D,19961030,000000,19.4717,19.4717,19.1788,19.3015,618628.19137178,0
+PPG.US,D,19961031,000000,19.2164,19.5153,19.1292,19.4301,444601.1603256,0
+PPG.US,D,19961101,000000,19.4717,19.6895,19.4717,19.643,472222.99125292,0
+PPG.US,D,19961104,000000,19.7261,19.7261,19.4717,19.643,478325.81769693,0
+PPG.US,D,19961105,000000,19.6895,19.7687,19.643,19.6895,253457.72662411,0
+PPG.US,D,19961106,000000,19.6895,19.7261,19.6024,19.7261,392049.77333824,0
+PPG.US,D,19961107,000000,19.7519,20.2221,19.7053,20.0963,625712.96572235,0
+PPG.US,D,19961108,000000,20.0112,20.0963,19.8805,20.0963,187220.69324758,0
+PPG.US,D,19961111,000000,20.0963,20.4378,20.0518,20.3952,593941.09158496,0
+PPG.US,D,19961112,000000,20.3497,20.4378,20.1835,20.3091,717613.99561989,0
+PPG.US,D,19961113,000000,20.2221,20.4814,20.1835,20.3952,287189.45563674,0
+PPG.US,D,19961114,000000,20.2646,20.3497,20.1389,20.2221,508147.93930378,0
+PPG.US,D,19961115,000000,20.2221,20.2221,20.0518,20.0963,707593.47989434,0
+PPG.US,D,19961118,000000,20.1389,20.2221,20.0112,20.1835,540164.29018334,0
+PPG.US,D,19961119,000000,20.2221,20.2646,20.1835,20.2221,432382.37438946,0
+PPG.US,D,19961120,000000,20.2221,20.3091,20.1389,20.3091,325561.19157824,0
+PPG.US,D,19961121,000000,20.3952,20.5675,20.2646,20.523,586112.78466317,0
+PPG.US,D,19961122,000000,20.5675,20.7378,20.3952,20.6061,577320.71405529,0
+PPG.US,D,19961125,000000,20.523,20.8684,20.523,20.8258,589543.54092932,0
+PPG.US,D,19961126,000000,20.8258,20.9912,20.7378,20.911,648935.22552509,0
+PPG.US,D,19961127,000000,20.911,21.3356,20.911,21.1228,545063.92737145,0
+PPG.US,D,19961129,000000,21.1228,21.1674,20.9912,20.9912,126854.13238656,0
+PPG.US,D,19961202,000000,20.911,21.3356,20.6952,21.1674,804141.58836206,0
+PPG.US,D,19961203,000000,21.0367,21.3356,20.8258,20.8258,654069.23711065,0
+PPG.US,D,19961204,000000,20.6537,20.8684,20.5675,20.6537,1228208.7228143,0
+PPG.US,D,19961205,000000,20.6952,20.8684,20.6952,20.7793,730821.8011039,0
+PPG.US,D,19961206,000000,20.5675,20.6537,20.3952,20.523,885046.21603431,0
+PPG.US,D,19961209,000000,20.523,20.7378,20.523,20.7378,356365.26109167,0
+PPG.US,D,19961210,000000,20.7378,20.7378,20.5675,20.5675,263732.82143655,0
+PPG.US,D,19961211,000000,20.4814,20.523,19.8805,19.8805,1105264.1978335,0
+PPG.US,D,19961212,000000,19.9627,20.0112,19.3687,19.6242,1721204.155276,0
+PPG.US,D,19961213,000000,19.4509,19.6697,19.3687,19.4509,622783.2857542,0
+PPG.US,D,19961216,000000,19.4509,19.6242,19.4113,19.534,618380.68392619,0
+PPG.US,D,19961217,000000,19.3687,19.4113,19.0243,19.0243,969612.94366676,0
+PPG.US,D,19961218,000000,18.9797,19.1976,18.7194,18.8521,939545.33508326,0
+PPG.US,D,19961219,000000,18.8521,19.1976,18.8095,19.1084,1444768.6455913,0
+PPG.US,D,19961220,000000,19.6242,19.6242,19.2797,19.3687,1346754.686905,0
+PPG.US,D,19961223,000000,19.3213,19.6697,19.2371,19.3687,475398.15819772,0
+PPG.US,D,19961224,000000,19.4509,19.4945,19.3213,19.4945,311150.19683834,0
+PPG.US,D,19961226,000000,19.4945,19.7053,19.4945,19.5806,283771.83241872,0
+PPG.US,D,19961227,000000,19.5806,19.6697,19.4113,19.4509,220227.07390948,0
+PPG.US,D,19961230,000000,19.534,19.6242,19.4945,19.5806,327526.09762585,0
+PPG.US,D,19961231,000000,19.4945,19.4945,19.2371,19.2371,476378.08563535,0
+PPG.US,D,19970102,000000,19.1976,19.1976,18.661,18.8521,1065421.5605011,0
+PPG.US,D,19970103,000000,18.8521,19.1976,18.8521,19.152,557276.65190076,0
+PPG.US,D,19970106,000000,19.2797,19.3687,18.9797,19.0659,839578.59316305,0
+PPG.US,D,19970107,000000,19.0243,19.1084,18.8947,18.9381,856690.95488048,0
+PPG.US,D,19970108,000000,18.9381,18.9381,18.3374,18.3829,1190083.4840839,0
+PPG.US,D,19970109,000000,18.4235,18.4235,17.9513,18.1661,2336654.1489995,0
+PPG.US,D,19970110,000000,17.9513,18.6818,17.9513,18.5957,2077575.4777744,0
+PPG.US,D,19970113,000000,18.5561,18.5957,18.466,18.5085,988191.15560274,0
+PPG.US,D,19970114,000000,18.7194,18.7194,18.5085,18.5561,700995.63855917,0
+PPG.US,D,19970115,000000,18.5085,18.5561,18.2502,18.2978,1143635.933775,0
+PPG.US,D,19970116,000000,18.2978,18.4235,17.9117,18.3829,2292410.930308,0
+PPG.US,D,19970117,000000,18.4235,18.9797,18.4235,18.9381,1259247.1667251,0
+PPG.US,D,19970120,000000,18.9381,19.1084,18.8095,19.0243,1728536.4370721,0
+PPG.US,D,19970121,000000,18.9381,19.0243,18.8521,18.9381,1342605.6539294,0
+PPG.US,D,19970122,000000,18.8521,18.8947,18.5561,18.5561,1478981.2462125,0
+PPG.US,D,19970123,000000,18.5957,18.767,18.5957,18.5957,1188121.6087398,0
+PPG.US,D,19970124,000000,18.5957,18.7194,18.5085,18.6392,998451.0968981,0
+PPG.US,D,19970127,000000,18.6392,18.6392,18.5085,18.5085,732767.51269654,0
+PPG.US,D,19970128,000000,18.6818,18.6818,18.5085,18.5085,515239.78529566,0
+PPG.US,D,19970129,000000,18.5561,18.5957,18.2978,18.3829,1019961.0092712,0
+PPG.US,D,19970130,000000,18.466,18.466,18.1661,18.2076,2042127.3603943,0
+PPG.US,D,19970131,000000,18.2978,18.3829,18.2502,18.3374,1677696.3872799,0
+PPG.US,D,19970203,000000,18.4235,18.5085,18.2978,18.3829,464399.73550349,0
+PPG.US,D,19970204,000000,18.466,18.466,18.2076,18.2978,570225.83736,0
+PPG.US,D,19970205,000000,18.3829,18.5085,18.1661,18.2502,715417.74587825,0
+PPG.US,D,19970206,000000,18.2502,18.2978,18.1661,18.2502,523789.39963031,0
+PPG.US,D,19970207,000000,18.2502,18.3829,18.2076,18.2502,569012.54575939,0
+PPG.US,D,19970210,000000,18.2978,18.3829,18.174,18.2502,427242.30139706,0
+PPG.US,D,19970211,000000,18.2502,18.2502,18.1661,18.2076,1010185.9805222,0
+PPG.US,D,19970212,000000,18.2978,18.4235,18.2502,18.3374,936126.70163076,0
+PPG.US,D,19970213,000000,18.4957,18.8422,18.4957,18.7956,1391484.8386119,0
+PPG.US,D,19970214,000000,18.8807,18.9283,18.755,18.755,950062.88616893,0
+PPG.US,D,19970218,000000,18.7956,19.0105,18.755,18.9689,859141.783709,0
+PPG.US,D,19970219,000000,18.8807,19.1866,18.8422,19.0105,1334041.8963121,0
+PPG.US,D,19970220,000000,19.0105,19.143,18.9283,18.9689,702955.49343441,0
+PPG.US,D,19970221,000000,18.9689,19.0986,18.9283,19.0986,641361.49769018,0
+PPG.US,D,19970224,000000,19.058,19.2708,19.0105,19.1866,1073726.6980936,0
+PPG.US,D,19970225,000000,19.2708,19.3549,19.1866,19.2302,1133380.0334175,0
+PPG.US,D,19970226,000000,19.2708,19.2708,19.058,19.2302,716151.17610476,0
+PPG.US,D,19970227,000000,19.2708,19.2708,19.143,19.2302,450217.05375421,0
+PPG.US,D,19970228,000000,19.1866,19.5262,19.143,19.3143,713955.93659759,0
+PPG.US,D,19970303,000000,19.2708,19.443,19.2302,19.4015,471479.4586817,0
+PPG.US,D,19970304,000000,19.3549,19.3549,19.1866,19.1866,583679.12982066,0
+PPG.US,D,19970305,000000,19.1866,19.6202,19.1866,19.5262,1105754.1615524,0
+PPG.US,D,19970306,000000,19.4886,19.4886,19.2302,19.3549,1270249.6303573,0
+PPG.US,D,19970307,000000,19.3143,19.4886,19.3143,19.443,715417.74587825,0
+PPG.US,D,19970310,000000,19.4015,19.5716,19.3549,19.5716,739860.3689229,0
+PPG.US,D,19970311,000000,19.5716,19.7885,19.4015,19.6608,760145.87711617,0
+PPG.US,D,19970312,000000,19.6608,19.7885,19.3143,19.4886,701237.08459792,0
+PPG.US,D,19970313,000000,19.4015,19.443,19.3143,19.3143,801457.39537054,0
+PPG.US,D,19970314,000000,19.3143,19.5262,19.3143,19.4886,734732.41874416,0
+PPG.US,D,19970317,000000,19.443,19.7023,19.3143,19.6608,407201.26994595,0
+PPG.US,D,19970318,000000,19.6202,19.7885,19.1866,19.3549,597361.7455064,0
+PPG.US,D,19970319,000000,19.3143,19.4015,19.1866,19.4015,485658.09949308,0
+PPG.US,D,19970320,000000,19.3143,19.3143,18.8807,18.9283,404025.09276668,0
+PPG.US,D,19970321,000000,19.0986,19.0986,18.8422,18.8807,707593.47989434,0
+PPG.US,D,19970324,000000,18.9283,19.2302,18.8422,19.1866,620090.00065244,0
+PPG.US,D,19970325,000000,19.1866,19.1866,18.7956,18.7956,485416.65345433,0
+PPG.US,D,19970326,000000,18.7956,19.0105,18.755,18.9689,796079.91727728,0
+PPG.US,D,19970327,000000,19.143,19.143,18.9283,18.9283,941992.1229739,0
+PPG.US,D,19970331,000000,18.755,18.9283,18.6254,18.6254,829557.06720303,0
+PPG.US,D,19970401,000000,18.4066,18.4957,18.1522,18.366,585382.38514008,0
+PPG.US,D,19970402,000000,18.2344,18.4066,18.0206,18.0621,491770.01804734,0
+PPG.US,D,19970403,000000,17.978,18.0206,17.8958,17.9344,1099163.3918585,0
+PPG.US,D,19970404,000000,17.8058,17.8464,17.7602,17.8058,878195.81608119,0
+PPG.US,D,19970407,000000,17.6761,18.1522,17.6761,18.0206,635003.08192481,0
+PPG.US,D,19970408,000000,17.978,17.978,17.6761,17.8464,831277.49650846,0
+PPG.US,D,19970409,000000,17.8464,17.9344,17.7167,17.7602,362959.06148895,0
+PPG.US,D,19970410,000000,17.6761,17.7602,17.5484,17.6355,499836.74030448,0
+PPG.US,D,19970411,000000,17.5009,17.5484,17.1138,17.2445,660672.12961819,0
+PPG.US,D,19970414,000000,17.1584,17.1584,16.7693,16.903,1235301.5790407,0
+PPG.US,D,19970415,000000,16.903,17.3742,16.8565,17.3316,1900612.7053533,0
+PPG.US,D,19970416,000000,17.2901,17.6355,17.1138,17.589,1850254.5374042,0
+PPG.US,D,19970417,000000,17.5484,17.8464,17.4622,17.8058,700020.7622939,0
+PPG.US,D,19970418,000000,17.9344,18.4066,17.8958,18.2809,1173703.5423586,0
+PPG.US,D,19970421,000000,18.2809,18.4502,18.1117,18.1522,821007.45286838,0
+PPG.US,D,19970422,000000,18.1117,18.4957,18.0206,18.4502,906066.16468858,0
+PPG.US,D,19970423,000000,18.4957,18.7066,18.1918,18.2809,713222.50637108,0
+PPG.US,D,19970424,000000,18.3205,18.6254,18.2809,18.366,502529.01517176,0
+PPG.US,D,19970425,000000,18.366,18.4957,18.1918,18.2809,635003.08192481,0
+PPG.US,D,19970428,000000,18.2809,18.366,18.2344,18.2809,618873.67834842,0
+PPG.US,D,19970429,000000,18.4502,18.5828,18.4323,18.4957,619856.63648946,0
+PPG.US,D,19970430,000000,18.5828,18.755,18.5393,18.755,762344.14732676,0
+PPG.US,D,19970501,000000,18.7956,18.9283,18.6254,18.9283,702704.95528541,0
+PPG.US,D,19970502,000000,18.9283,19.4015,18.9283,19.3549,588315.09581164,0
+PPG.US,D,19970505,000000,19.4015,19.4886,19.143,19.4886,653334.79664967,0
+PPG.US,D,19970506,000000,19.4886,20.0032,19.4886,19.8321,1022653.2841384,0
+PPG.US,D,19970507,000000,19.8321,20.0032,19.5262,19.5716,585876.38979677,0
+PPG.US,D,19970508,000000,19.4717,20.035,19.4262,19.9468,978899.01893133,0
+PPG.US,D,19970509,000000,20.035,20.0756,19.5548,19.9914,551410.22032316,0
+PPG.US,D,19970512,000000,20.1211,20.2517,19.9914,20.0756,488350.37436037,0
+PPG.US,D,19970513,000000,20.1211,20.2071,19.7737,19.9468,570478.39597795,0
+PPG.US,D,19970514,000000,19.9914,20.0756,19.8181,20.0756,629135.64011273,0
+PPG.US,D,19970515,000000,20.0756,20.2517,19.8597,20.2071,356119.77411502,0
+PPG.US,D,19970516,000000,20.1211,20.2071,19.9468,20.1686,735212.28011825,0
+PPG.US,D,19970519,000000,20.0756,20.1686,20.035,20.1211,334857.36918754,0
+PPG.US,D,19970520,000000,20.035,20.035,19.5548,19.9063,647715.87251766,0
+PPG.US,D,19970521,000000,19.9063,20.035,19.2539,19.4717,1045626.0160267,0
+PPG.US,D,19970522,000000,19.5153,19.5548,19.3391,19.4262,1077645.3976096,0
+PPG.US,D,19970523,000000,19.4717,19.9063,19.4717,19.8181,647952.26738405,0
+PPG.US,D,19970527,000000,19.8181,19.9063,19.5548,19.8597,674354.74530393,0
+PPG.US,D,19970528,000000,19.8597,19.8597,19.6024,19.643,393273.16728356,0
+PPG.US,D,19970529,000000,19.6895,20.035,19.643,20.035,496415.07614857,0
+PPG.US,D,19970530,000000,19.9468,20.2913,19.9063,20.1686,591738.78043649,0
+PPG.US,D,19970602,000000,20.0756,20.0756,19.7737,19.8597,354654.93413095,0
+PPG.US,D,19970603,000000,19.7737,19.9468,19.7311,19.9063,311150.19683834,0
+PPG.US,D,19970604,000000,19.8181,19.8181,19.3865,19.5153,345855.79188177,0
+PPG.US,D,19970605,000000,19.3865,19.7737,19.3865,19.643,310164.20799389,0
+PPG.US,D,19970606,000000,19.6024,19.9914,19.6024,19.9914,438247.7957326,0
+PPG.US,D,19970609,000000,19.9914,20.1211,19.8181,19.9063,307722.4712756,0
+PPG.US,D,19970610,000000,20.035,20.035,19.8597,19.9063,683887.31777963,0
+PPG.US,D,19970611,000000,19.9063,20.1686,19.9063,20.035,431402.44695183,0
+PPG.US,D,19970612,000000,20.1211,20.5537,20.0756,20.5537,580738.33727332,0
+PPG.US,D,19970613,000000,20.5091,20.816,20.4705,20.5537,941992.1229739,0
+PPG.US,D,19970616,000000,20.7249,20.903,20.6417,20.816,718838.39979969,0
+PPG.US,D,19970617,000000,20.7249,20.7249,20.426,20.4705,688529.34517744,0
+PPG.US,D,19970618,000000,20.4705,20.4705,20.1686,20.2517,692931.94700544,0
+PPG.US,D,19970619,000000,20.2517,20.5982,20.2517,20.5091,528680.95494265,0
+PPG.US,D,19970620,000000,20.5537,20.5982,20.0756,20.0756,952020.72057524,0
+PPG.US,D,19970623,000000,20.0756,20.2517,19.9063,19.9468,678998.79317069,0
+PPG.US,D,19970624,000000,19.9468,20.7704,19.7737,20.7249,742308.16704801,0
+PPG.US,D,19970625,000000,20.5982,20.7704,20.2913,20.4438,783861.13134114,0
+PPG.US,D,19970626,000000,20.3576,20.4705,19.9063,20.1686,480038.16512659,0
+PPG.US,D,19970627,000000,20.2913,20.3369,20.1429,20.1429,367115.16610584,0
+PPG.US,D,19970630,000000,20.0756,20.2913,19.8597,20.1686,877225.99098828,0
+PPG.US,D,19970701,000000,20.1211,20.6863,20.1211,20.4705,590271.91998347,0
+PPG.US,D,19970702,000000,20.5091,20.5091,20.1686,20.3576,478325.81769693,0
+PPG.US,D,19970703,000000,20.5091,20.6863,20.5091,20.5329,284501.22170734,0
+PPG.US,D,19970707,000000,20.4705,20.7249,20.3369,20.4705,425044.03118647,0
+PPG.US,D,19970708,000000,20.3834,20.6903,20.3171,20.5982,407936.7206414,0
+PPG.US,D,19970709,000000,20.7249,20.9674,20.6863,20.816,889448.81786231,0
+PPG.US,D,19970710,000000,20.8793,21.0743,20.7249,21.0743,451688.96537959,0
+PPG.US,D,19970711,000000,21.0743,21.206,20.9872,21.1842,632803.80147975,0
+PPG.US,D,19970714,000000,21.1624,21.2704,21.0337,21.0743,413556.6550079,0
+PPG.US,D,19970715,000000,21.0743,21.1842,20.903,21.1842,405490.94298523,0
+PPG.US,D,19970716,000000,21.2704,21.5534,21.206,21.5079,786303.87829389,0
+PPG.US,D,19970717,000000,21.6405,21.6405,21.3574,21.4861,475884.08097865,0
+PPG.US,D,19970718,000000,21.4861,21.5079,21.2704,21.2704,1082532.9119841,0
+PPG.US,D,19970721,000000,21.2496,21.3118,21.1209,21.1624,926844.66730409,0
+PPG.US,D,19970722,000000,21.1209,21.5079,21.1209,21.4425,521596.18059208,0
+PPG.US,D,19970723,000000,21.3782,21.6188,21.3574,21.5534,501061.14448427,0
+PPG.US,D,19970724,000000,21.5297,21.6405,21.5079,21.5534,598828.60595943,0
+PPG.US,D,19970725,000000,21.594,21.7692,21.5534,21.6405,395469.41702521,0
+PPG.US,D,19970728,000000,21.7692,21.9425,21.7434,21.7434,293791.3379098,0
+PPG.US,D,19970729,000000,21.7692,22.1404,21.7226,22.0068,405000.97926642,0
+PPG.US,D,19970730,000000,22.0068,22.2414,21.985,22.2206,520368.74570887,0
+PPG.US,D,19970731,000000,22.179,22.2899,22.0276,22.2018,505951.68956214,0
+PPG.US,D,19970801,000000,22.2018,22.3958,22.1176,22.3571,608116.70169294,0
+PPG.US,D,19970804,000000,22.3097,22.3571,22.2206,22.2206,278639.84130209,0
+PPG.US,D,19970805,000000,22.2018,22.4601,22.2018,22.2899,420651.53170319,0
+PPG.US,D,19970806,000000,22.3097,23.4154,22.2899,23.3035,890424.70436205,0
+PPG.US,D,19970807,000000,23.2896,23.3084,22.9204,22.9907,687306.96146658,0
+PPG.US,D,19970808,000000,22.6601,22.8155,22.3769,22.4195,438738.76968588,0
+PPG.US,D,19970811,000000,22.4384,22.573,22.3769,22.573,544811.36875351,0
+PPG.US,D,19970812,000000,22.573,22.6373,22.2018,22.2206,497152.54731296,0
+PPG.US,D,19970813,000000,22.2453,22.3769,21.9583,22.1602,490303.15759431,0
+PPG.US,D,19970814,000000,22.1404,22.2206,21.985,22.0068,590031.48417919,0
+PPG.US,D,19970815,000000,21.8325,22.0068,21.6138,21.6138,615454.03466145,0
+PPG.US,D,19970818,000000,21.3525,21.9217,21.3525,21.8959,488350.37436037,0
+PPG.US,D,19970819,000000,21.9583,22.3097,21.8325,22.1176,482487.98372065,0
+PPG.US,D,19970820,000000,22.1404,22.6601,22.0533,22.6601,591002.31950657,0
+PPG.US,D,19970821,000000,22.7017,22.7017,22.0533,22.0741,415758.96615637,0
+PPG.US,D,19970822,000000,21.9583,22.1404,21.7226,22.1176,466589.9238383,0
+PPG.US,D,19970825,000000,22.1404,22.3977,22.0533,22.1176,343653.4807333,0
+PPG.US,D,19970826,000000,21.9583,22.0068,21.8325,21.9583,658469.81846972,0
+PPG.US,D,19970827,000000,21.8573,22.3769,21.6792,22.3571,670690.6248748,0
+PPG.US,D,19970828,000000,22.3769,22.3769,22.0068,22.0533,527950.55541955,0
+PPG.US,D,19970829,000000,21.9583,22.2691,21.8761,21.9583,565338.32298555,0
+PPG.US,D,19970902,000000,21.985,22.8363,21.985,22.7284,597607.23248305,0
+PPG.US,D,19970903,000000,22.6601,22.9907,22.6373,22.6799,584408.51910928,0
+PPG.US,D,19970904,000000,22.7679,22.7947,22.6601,22.6601,487377.51856405,0
+PPG.US,D,19970905,000000,22.6799,22.8363,22.6373,22.7284,419915.07077326,0
+PPG.US,D,19970908,000000,22.8155,22.8363,22.573,22.6601,467823.42012834,0
+PPG.US,D,19970909,000000,22.6156,23.055,22.5978,22.7947,377379.1483391,0
+PPG.US,D,19970910,000000,22.7017,22.7491,22.1404,22.1602,1261210.0523039,0
+PPG.US,D,19970911,000000,21.791,21.8325,21.3118,21.8108,1537157.6187387,0
+PPG.US,D,19970912,000000,21.7226,22.1404,21.6613,22.0741,605677.99567807,0
+PPG.US,D,19970915,000000,22.0741,22.1602,21.9583,22.0068,395960.39097848,0
+PPG.US,D,19970916,000000,22.0948,22.6373,22.0948,22.573,644292.1878928,0
+PPG.US,D,19970917,000000,22.5066,22.7017,22.2691,22.3097,504975.80306241,0
+PPG.US,D,19970918,000000,22.3571,22.6373,22.3097,22.5522,553122.56775282,0
+PPG.US,D,19970919,000000,22.5522,22.573,22.184,22.2899,901910.06007169,0
+PPG.US,D,19970922,000000,22.2899,22.573,22.2899,22.4859,657975.81381302,0
+PPG.US,D,19970923,000000,22.4859,22.4859,22.0741,22.0948,685114.75266283,0
+PPG.US,D,19970924,000000,22.0068,22.2453,21.8325,21.8573,611539.37608332,0
+PPG.US,D,19970925,000000,21.8325,21.9583,21.5297,21.7434,884068.30906563,0
+PPG.US,D,19970926,000000,21.7434,22.2018,21.6792,22.1404,946391.69409849,0
+PPG.US,D,19970929,000000,22.1176,22.2899,22.0276,22.2206,174515.98453051,0
+PPG.US,D,19970930,000000,22.184,22.184,21.7226,21.8573,919997.29805438,0
+PPG.US,D,19971001,000000,21.8108,21.8959,21.5693,21.8959,694397.79722399,0
+PPG.US,D,19971002,000000,21.8959,22.4859,21.8761,22.4641,855222.07395852,0
+PPG.US,D,19971003,000000,22.6373,22.7017,22.0068,22.2018,695859.60650465,0
+PPG.US,D,19971006,000000,22.3097,22.3571,22.0533,22.2691,343899.97794441,0
+PPG.US,D,19971007,000000,22.2206,22.4859,22.1404,22.4859,338523.51008561,0
+PPG.US,D,19971008,000000,22.3977,22.3977,22.1404,22.184,452180.94956734,0
+PPG.US,D,19971009,000000,22.1404,22.4859,22.0276,22.3571,357587.64480252,0
+PPG.US,D,19971010,000000,22.3097,22.3977,22.184,22.3571,208000.20609756,0
+PPG.US,D,19971013,000000,22.4384,22.4859,22.1176,22.1602,310164.20799389,0
+PPG.US,D,19971014,000000,22.2453,22.2453,21.8108,22.0068,405738.45043081,0
+PPG.US,D,19971015,000000,21.9217,22.2206,21.8761,22.0948,539434.90089472,0
+PPG.US,D,19971016,000000,22.1404,22.3977,21.791,21.8108,405490.94298523,0
+PPG.US,D,19971017,000000,21.4801,21.7642,21.2654,21.5297,648446.27204075,0
+PPG.US,D,19971020,000000,21.5029,21.6138,21.3525,21.594,465370.57083087,0
+PPG.US,D,19971021,000000,21.5029,21.7,21.4801,21.6613,880645.63467525,0
+PPG.US,D,19971022,000000,21.7434,21.791,21.4386,21.4623,873798.26542554,0
+PPG.US,D,19971023,000000,21.2208,21.2208,20.8536,20.9407,956906.21448075,0
+PPG.US,D,19971024,000000,21.2654,21.2654,20.8298,20.8734,573650.53221932,0
+PPG.US,D,19971027,000000,20.6981,20.7417,19.0451,19.1788,741573.72658703,0
+PPG.US,D,19971028,000000,18.9145,19.937,18.6927,19.9191,1845855.976514,0
+PPG.US,D,19971029,000000,20.0032,20.022,19.3935,19.6113,1023384.693896,0
+PPG.US,D,19971030,000000,19.5222,19.8281,19.347,19.4143,604204.06358375,0
+PPG.US,D,19971031,000000,19.5222,19.8281,19.5222,19.7399,718591.90258857,0
+PPG.US,D,19971103,000000,19.9191,20.0032,19.7607,19.7607,565095.86671232,0
+PPG.US,D,19971104,000000,19.7607,19.8716,19.6964,19.8716,490303.15759431,0
+PPG.US,D,19971105,000000,19.8716,20.0874,19.6776,19.6776,487124.95994611,0
+PPG.US,D,19971106,000000,19.643,20.1003,19.643,19.9468,391072.87660403,0
+PPG.US,D,19971107,000000,19.643,19.9468,19.4687,19.7519,649425.18924389,0
+PPG.US,D,19971110,000000,19.6638,19.9063,19.5776,19.6202,375432.42651198,0
+PPG.US,D,19971111,000000,19.6638,19.7519,19.5519,19.5776,393760.10029896,0
+PPG.US,D,19971112,000000,19.4886,19.5301,19.0025,19.0283,961793.7288552,0
+PPG.US,D,19971113,000000,19.0283,19.1609,18.6768,18.8293,837383.35365588,0
+PPG.US,D,19971114,000000,18.8293,18.9381,18.6768,18.9381,827598.22256225,0
+PPG.US,D,19971117,000000,19.1134,19.246,18.9847,19.2054,1611943.2562154,0
+PPG.US,D,19971118,000000,19.246,19.3549,19.1609,19.3094,1915035.8229068,0
+PPG.US,D,19971119,000000,19.2886,19.3777,18.9381,19.246,948835.45128572,0
+PPG.US,D,19971120,000000,19.1609,19.5519,19.1392,19.4687,1578946.9778982,0
+PPG.US,D,19971121,000000,19.5984,19.6865,19.5103,19.6865,1363863.0076845,0
+PPG.US,D,19971124,000000,19.5984,19.6865,19.4886,19.643,1554994.3185724,0
+PPG.US,D,19971125,000000,19.7261,19.9676,19.6638,19.9468,630118.59825377,0
+PPG.US,D,19971126,000000,19.9914,20.4348,19.9914,20.0795,834443.57134301,0
+PPG.US,D,19971128,000000,20.2091,20.3646,20.1686,20.322,271062.07252929,0
+PPG.US,D,19971201,000000,20.2963,20.6952,20.2963,20.6497,526478.64379417,0
+PPG.US,D,19971202,000000,20.6011,20.916,20.5833,20.8912,651870.96690007,0
+PPG.US,D,19971203,000000,20.8912,20.8912,20.4962,20.6952,454134.74303576,0
+PPG.US,D,19971204,000000,20.7793,20.8258,20.1468,20.2319,467089.98990183,0
+PPG.US,D,19971205,000000,20.1468,20.6952,20.0152,20.4092,759905.44131189,0
+PPG.US,D,19971208,000000,20.3398,20.5635,20.2557,20.2775,606897.3486855,0
+PPG.US,D,19971209,000000,20.2557,20.322,19.9914,20.1003,596628.31527989,0
+PPG.US,D,19971210,000000,20.0795,20.1686,19.8399,19.9676,384467.96362756,0
+PPG.US,D,19971211,000000,19.9914,20.035,19.7519,19.8181,1061510.9428609,0
+PPG.US,D,19971212,000000,19.8181,19.8399,19.5984,19.8399,910469.77675105,0
+PPG.US,D,19971215,000000,19.9261,20.125,19.9261,19.9914,515483.25180336,0
+PPG.US,D,19971216,000000,19.9914,20.035,19.7519,19.9063,385694.38827629,0
+PPG.US,D,19971217,000000,19.9914,20.2646,19.9914,20.125,755498.798546,0
+PPG.US,D,19971218,000000,20.0795,20.0795,19.5984,19.8399,568272.04389158,0
+PPG.US,D,19971219,000000,19.2886,19.7261,19.2886,19.5984,899954.24613432,0
+PPG.US,D,19971222,000000,19.6865,19.8181,19.5103,19.6638,573900.06013386,0
+PPG.US,D,19971223,000000,19.5776,19.7737,19.5519,19.6638,470752.08986202,0
+PPG.US,D,19971224,000000,19.5984,19.7737,19.5519,19.643,305767.66757272,0
+PPG.US,D,19971226,000000,19.643,19.8181,19.643,19.6865,117559.97524621,0
+PPG.US,D,19971229,000000,19.7737,19.9468,19.6638,19.8845,379098.56741006,0
+PPG.US,D,19971230,000000,20.035,20.518,19.9261,20.518,286461.07658259,0
+PPG.US,D,19971231,000000,20.4348,20.4348,20.035,20.035,796079.91727728,0
+PPG.US,D,19980102,000000,19.9914,20.2091,19.9914,20.1686,331435.70503163,0
+PPG.US,D,19980105,000000,20.2963,20.4348,20.2557,20.322,700995.63855917,0
+PPG.US,D,19980106,000000,20.2963,20.3398,20.125,20.2319,391801.25565818,0
+PPG.US,D,19980107,000000,20.2557,20.4092,20.125,20.2091,555566.32494004,0
+PPG.US,D,19980108,000000,20.2091,20.2091,19.9261,19.9468,535525.29348894,0
+PPG.US,D,19980109,000000,19.8597,19.8597,18.9381,19.0283,604449.55056039,0
+PPG.US,D,19980112,000000,18.5917,19.0283,18.5917,19.0283,898728.83172006,0
+PPG.US,D,19980113,000000,19.1134,19.1134,18.5007,18.6966,775787.33744269,0
+PPG.US,D,19980114,000000,18.8293,19.1134,18.8095,19.0936,705147.70223817,0
+PPG.US,D,19980115,000000,19.2886,19.6865,19.1609,19.3549,944678.33643436,0
+PPG.US,D,19980116,000000,19.5103,19.7261,19.4015,19.6865,426511.90187396,0
+PPG.US,D,19980120,000000,19.8597,20.1468,19.7519,20.125,482487.98372065,0
+PPG.US,D,19980121,000000,20.035,20.2557,19.9261,19.9914,557762.57468169,0
+PPG.US,D,19980122,000000,19.8597,19.9261,19.7261,19.8399,550676.79009665,0
+PPG.US,D,19980123,000000,19.7737,19.8597,19.0698,19.0698,1583107.1234529,0
+PPG.US,D,19980126,000000,19.1134,19.7053,19.0936,19.643,2374293.4649489,0
+PPG.US,D,19980127,000000,19.7737,20.2557,19.7261,20.0152,509863.31743686,0
+PPG.US,D,19980128,000000,19.9468,20.1468,19.7261,19.8597,729592.34575175,0
+PPG.US,D,19980129,000000,19.8597,19.9914,19.7737,19.9063,2302680.9739481,0
+PPG.US,D,19980130,000000,19.9261,20.2091,19.9063,20.125,971077.78365083,0
+PPG.US,D,19980202,000000,20.1686,20.7378,20.1686,20.7378,663845.27609404,0
+PPG.US,D,19980203,000000,20.6497,20.7378,20.518,20.714,438738.76968588,0
+PPG.US,D,19980204,000000,20.6764,21.0011,20.6289,20.916,1563800.5324629,0
+PPG.US,D,19980205,000000,20.8912,21.3525,20.8912,21.0011,1080571.0366399,0
+PPG.US,D,19980206,000000,21.0456,21.5693,21.0456,21.5693,577808.65730516,0
+PPG.US,D,19980209,000000,21.6138,21.6613,20.9555,21.2416,1153665.5416109,0
+PPG.US,D,19980210,000000,21.2416,21.3742,21.0456,21.1119,920485.24130425,0
+PPG.US,D,19980211,000000,21.2604,21.394,21.1763,21.3277,628400.18941727,0
+PPG.US,D,19980212,000000,21.4069,21.6692,21.0297,21.6494,578782.52333595,0
+PPG.US,D,19980213,000000,21.4713,21.5167,21.2742,21.3158,744018.49400873,0
+PPG.US,D,19980217,000000,21.4069,21.5821,21.3832,21.5167,377873.15299579,0
+PPG.US,D,19980218,000000,21.5167,21.8494,21.4713,21.8246,461951.93737837,0
+PPG.US,D,19980219,000000,21.7356,21.7781,21.5613,21.5821,406466.82948496,0
+PPG.US,D,19980220,000000,21.7781,21.8692,21.5375,21.8692,867941.93619265,0
+PPG.US,D,19980223,000000,22.3097,22.3097,22.0662,22.1354,1248989.2458988,0
+PPG.US,D,19980224,000000,22.2176,22.4859,22.1354,22.4195,1192522.1900988,0
+PPG.US,D,19980225,000000,22.4859,22.7066,22.176,22.2641,940777.82113882,0
+PPG.US,D,19980226,000000,22.4384,23.1451,22.4384,23.1451,676308.53877236,0
+PPG.US,D,19980227,000000,23.059,23.059,22.7531,22.8591,602980.66963843,0
+PPG.US,D,19980302,000000,22.7947,22.9254,22.5522,22.7284,486154.12461873,0
+PPG.US,D,19980303,000000,22.6601,22.9254,22.6423,22.9016,409892.53457876,0
+PPG.US,D,19980304,000000,22.9016,23.0154,22.8383,22.9966,441419.93197397,0
+PPG.US,D,19980305,000000,22.9472,23.2778,22.9254,23.0154,503014.93795268,0
+PPG.US,D,19980306,000000,22.9472,23.1907,22.9472,23.1035,686821.03868567,0
+PPG.US,D,19980309,000000,22.8383,23.1451,22.8383,23.0154,753792.51252317,0
+PPG.US,D,19980310,000000,22.6156,23.1035,22.6156,23.0758,983302.6309938,0
+PPG.US,D,19980311,000000,22.6601,23.256,22.6601,23.1035,706377.15759032,0
+PPG.US,D,19980312,000000,23.1035,23.1035,22.7947,23.0758,788983.02011305,0
+PPG.US,D,19980313,000000,23.0758,23.1035,22.7531,22.7531,911442.63254737,0
+PPG.US,D,19980316,000000,22.7729,23.5866,22.7729,23.5866,1343576.4892567,0
+PPG.US,D,19980317,000000,23.4995,23.4995,22.9472,23.0758,847892.82286577,0
+PPG.US,D,19980318,000000,23.0758,23.2956,23.0154,23.2956,691707.54282565,0
+PPG.US,D,19980319,000000,23.346,23.5183,23.1451,23.5183,442645.34638825,0
+PPG.US,D,19980320,000000,23.6777,23.7005,23.256,23.4995,695859.60650465,0
+PPG.US,D,19980323,000000,23.4362,23.8064,23.3223,23.8064,525995.75171667,0
+PPG.US,D,19980324,000000,23.7212,23.8746,23.6331,23.8746,602742.25430308,0
+PPG.US,D,19980325,000000,24.0756,24.1578,23.8538,23.8538,700995.63855917,0
+PPG.US,D,19980326,000000,24.0499,24.1825,23.937,23.937,758681.0371321,0
+PPG.US,D,19980327,000000,23.9815,23.9815,23.4114,23.6331,452180.94956734,0
+PPG.US,D,19980330,000000,23.6331,23.8064,23.1451,23.4362,719086.91747975,0
+PPG.US,D,19980331,000000,23.5183,24.1578,23.5183,23.9598,462202.47552737,0
+PPG.US,D,19980401,000000,23.9598,24.2478,23.8064,24.2478,456089.54673865,0
+PPG.US,D,19980402,000000,24.2478,24.5161,24.2478,24.3795,562168.20721311,0
+PPG.US,D,19980403,000000,24.4665,24.5577,24.1578,24.2696,431157.97020967,0
+PPG.US,D,19980406,000000,24.2696,24.2696,23.937,23.937,376408.31301172,0
+PPG.US,D,19980407,000000,23.8538,24.228,23.7598,24.1578,467089.98990183,0
+PPG.US,D,19980408,000000,24.0756,24.1399,23.9192,24.0954,517921.95781823,0
+PPG.US,D,19980409,000000,24.0954,24.426,24.0756,24.426,386183.34176063,0
+PPG.US,D,19980413,000000,24.3627,24.4439,23.9815,24.1578,728128.51600215,0
+PPG.US,D,19980414,000000,24.1578,24.8685,24.0954,24.7794,924152.3924368,0
+PPG.US,D,19980415,000000,24.7309,24.9517,24.5577,24.8685,1137775.5636043,0
+PPG.US,D,19980416,000000,24.821,25.3099,24.7309,24.9111,1384878.9154009,0
+PPG.US,D,19980417,000000,25.0427,25.8356,24.8685,25.7465,898728.83172006,0
+PPG.US,D,19980420,000000,25.6584,25.9227,25.4832,25.8128,915596.71669532,0
+PPG.US,D,19980421,000000,25.7465,25.8356,25.6356,25.8356,1431816.4294286,0
+PPG.US,D,19980422,000000,25.7465,25.9227,25.6584,25.8999,571458.32341557,0
+PPG.US,D,19980423,000000,25.8128,25.9227,25.2189,25.2853,1355309.352412,0
+PPG.US,D,19980424,000000,25.2853,25.3099,24.6894,24.8437,1029252.1357081,0
+PPG.US,D,19980427,000000,24.6894,24.7566,24.5577,24.7566,879663.68676869,0
+PPG.US,D,19980428,000000,24.7794,24.9299,24.6894,24.9111,723725.91417415,0
+PPG.US,D,19980429,000000,24.9111,24.9299,24.7309,24.8437,617896.78161421,0
+PPG.US,D,19980430,000000,24.8685,25.0902,24.8685,24.9299,997971.23552401,0
+PPG.US,D,19980501,000000,24.9299,25.1526,24.7794,25.1526,265920.98930242,0
+PPG.US,D,19980504,000000,25.1526,25.4377,25.1298,25.2853,717613.99561989,0
+PPG.US,D,19980505,000000,25.4832,25.6148,25.1971,25.3515,565338.32298555,0
+PPG.US,D,19980506,000000,25.3099,25.3515,24.7794,24.821,350983.7420605,0
+PPG.US,D,19980507,000000,24.818,25.1674,24.7933,24.8635,457068.4639418,0
+PPG.US,D,19980508,000000,24.9467,25.5722,24.8398,25.3703,735463.82850172,0
+PPG.US,D,19980511,000000,25.5268,25.6544,25.3901,25.6148,603716.12033388,0
+PPG.US,D,19980512,000000,26.5473,27.0333,26.4998,26.6789,3190663.9415918,0
+PPG.US,D,19980513,000000,26.2325,27.0541,26.1889,27.0541,1962937.1006206,0
+PPG.US,D,19980514,000000,26.9878,27.166,26.7215,26.9472,1505134.1962178,0
+PPG.US,D,19980515,000000,26.9472,27.1412,26.7928,26.874,1654721.6349228,0
+PPG.US,D,19980518,000000,26.5473,26.8106,26.5473,26.7928,719814.28629942,0
+PPG.US,D,19980519,000000,26.7017,27.0729,26.6789,26.9878,1307398.982588,0
+PPG.US,D,19980520,000000,26.9472,27.0729,26.7215,26.7928,710285.75476163,0
+PPG.US,D,19980521,000000,26.874,26.874,26.4532,26.7453,418693.69729689,0
+PPG.US,D,19980522,000000,26.7017,26.8106,26.6325,26.6789,374941.45255869,0
+PPG.US,D,19980526,000000,26.6789,26.6789,26.0781,26.0781,507902.45232715,0
+PPG.US,D,19980527,000000,25.991,26.1019,25.5268,25.6802,911192.09439837,0
+PPG.US,D,19980528,000000,25.7465,26.0781,25.6802,26.0583,669950.12300699,0
+PPG.US,D,19980529,000000,26.2781,26.3444,25.8356,25.8356,866955.94734821,0
+PPG.US,D,19980601,000000,25.7465,26.2781,25.7029,25.9672,691223.64051366,0
+PPG.US,D,19980602,000000,26.3226,26.4532,26.1019,26.2781,581234.36239895,0
+PPG.US,D,19980603,000000,26.5899,26.5899,26.0138,26.1889,1283695.8511766,0
+PPG.US,D,19980604,000000,26.1889,26.1889,25.7921,25.9474,756474.68504574,0
+PPG.US,D,19980605,000000,26.1474,26.5899,26.0138,26.5899,1224783.0177205,0
+PPG.US,D,19980608,000000,26.5899,26.6532,26.4532,26.5473,464638.15083882,0
+PPG.US,D,19980609,000000,26.4998,26.8106,26.4998,26.5899,777501.7053413,0
+PPG.US,D,19980610,000000,26.1474,26.2781,25.4802,25.507,1530314.2904269,0
+PPG.US,D,19980611,000000,25.3051,25.7267,25.3051,25.4357,1485333.6005709,0
+PPG.US,D,19980612,000000,25.3515,25.5268,24.4597,24.9259,1336002.7614219,0
+PPG.US,D,19980615,000000,24.7754,24.7754,24.1954,24.5062,766987.18495905,0
+PPG.US,D,19980616,000000,24.5973,24.8398,24.4597,24.727,1051741.9755188,0
+PPG.US,D,19980617,000000,24.7933,25.2139,24.5973,24.6606,1136066.246878,0
+PPG.US,D,19980618,000000,24.6388,24.7754,24.4597,24.5527,646736.9553145,0
+PPG.US,D,19980619,000000,24.5527,24.5745,22.9095,23.2253,3407210.7313207,0
+PPG.US,D,19980622,000000,22.955,23.3322,22.5572,22.5572,1987871.707853,0
+PPG.US,D,19980623,000000,22.955,23.3322,22.9303,23.3322,1204746.0272073,0
+PPG.US,D,19980624,000000,23.3322,23.5737,23.3035,23.5302,645263.02322017,0
+PPG.US,D,19980625,000000,23.5737,23.7509,23.355,23.3768,594431.05530378,0
+PPG.US,D,19980626,000000,23.355,24.0667,23.355,23.6658,785565.39689502,0
+PPG.US,D,19980629,000000,23.7509,24.2854,23.6866,23.7509,831514.90160933,0
+PPG.US,D,19980630,000000,23.8846,24.7062,23.7509,24.6606,1214278.599683,0
+PPG.US,D,19980701,000000,24.6814,24.9467,24.6606,24.818,980613.38682994,0
+PPG.US,D,19980702,000000,24.727,24.818,24.6814,24.818,660912.56542247,0
+PPG.US,D,19980706,000000,24.8635,24.9942,24.818,24.9942,983786.53330578,0
+PPG.US,D,19980707,000000,25.0407,25.0407,24.818,24.8398,465624.13968328,0
+PPG.US,D,19980708,000000,24.818,24.8833,24.818,24.8635,458286.80671476,0
+PPG.US,D,19980709,000000,24.7933,24.818,24.0667,24.0875,3379107.0185503,0
+PPG.US,D,19980710,000000,23.9727,24.2854,23.842,24.1756,863531.25248888,0
+PPG.US,D,19980713,000000,24.1756,24.1756,24.1073,24.1073,520855.67872427,0
+PPG.US,D,19980714,000000,24.1954,24.7933,24.1954,24.7062,851555.93306043,0
+PPG.US,D,19980715,000000,24.6814,25.1674,24.6814,24.818,1519068.360287,0
+PPG.US,D,19980716,000000,24.7754,24.9467,24.3716,24.3716,1114551.2833326,0
+PPG.US,D,19980717,000000,24.1954,24.2598,23.7103,23.7509,980118.37193877,0
+PPG.US,D,19980720,000000,23.7509,24.0667,23.6658,23.9311,567789.15181407,0
+PPG.US,D,19980721,000000,23.8846,23.9727,23.7994,23.8846,591494.30369432,0
+PPG.US,D,19980722,000000,23.7994,23.8846,23.5737,23.6658,812695.2436346,0
+PPG.US,D,19980723,000000,23.5737,23.6213,23.0036,23.157,927327.55938159,0
+PPG.US,D,19980724,000000,23.1975,23.4886,23.0422,23.2253,1021675.3771698,0
+PPG.US,D,19980727,000000,23.1323,23.1323,22.5106,22.955,825407.02399296,0
+PPG.US,D,19980728,000000,22.865,23.0244,22.1602,23.0244,734970.83407949,0
+PPG.US,D,19980729,000000,23.1323,23.3035,22.0018,22.7561,1274891.6577551,0
+PPG.US,D,19980730,000000,22.865,23.4648,22.865,23.3035,563874.49323595,0
+PPG.US,D,19980731,000000,23.3996,23.5302,22.0493,22.468,687801.97635775,0
+PPG.US,D,19980803,000000,22.468,22.6026,22.1602,22.3364,546761.12128404,0
+PPG.US,D,19980804,000000,22.3799,22.6878,21.9375,21.9553,1607793.2130053,0
+PPG.US,D,19980805,000000,21.8919,22.0226,21.1159,21.5167,926844.66730409,0
+PPG.US,D,19980806,000000,21.5772,21.9523,21.5772,21.7999,416977.30892934,0
+PPG.US,D,19980807,000000,21.9335,22.4245,21.4425,22.0226,741573.72658703,0
+PPG.US,D,19980810,000000,22.0226,22.1136,21.6454,21.687,686083.56752126,0
+PPG.US,D,19980811,000000,21.5079,21.596,20.7289,21.1535,892618.93363475,0
+PPG.US,D,19980812,000000,21.1079,21.5336,21.0862,21.4663,622783.2857542,0
+PPG.US,D,19980813,000000,21.4663,22.1136,20.9506,21.0625,742787.01818764,0
+PPG.US,D,19980814,000000,20.9743,21.0407,19.4391,20.1507,2117656.5304421,0
+PPG.US,D,19980817,000000,20.2419,21.0407,20.2419,20.9506,774073.97977856,0
+PPG.US,D,19980818,000000,21.0209,21.2416,20.9308,21.2416,639402.6530494,0
+PPG.US,D,19980819,000000,21.197,21.4861,20.907,21.3326,840800.9768739,0
+PPG.US,D,19980820,000000,21.3326,21.3326,20.8209,21.1763,963017.12280053,0
+PPG.US,D,19980821,000000,21.0407,21.1079,20.1953,20.417,764298.95102965,0
+PPG.US,D,19980824,000000,20.417,20.6417,20.1755,20.3497,1234073.133923,0
+PPG.US,D,19980825,000000,20.6863,20.7289,20.3952,20.5497,1006515.7986863,0
+PPG.US,D,19980826,000000,20.4626,20.6417,20.2419,20.6417,804875.01858857,0
+PPG.US,D,19980827,000000,20.5943,20.6625,19.6162,19.6865,725930.24579156,0
+PPG.US,D,19980828,000000,19.7261,19.9944,19.0362,19.147,931237.16678737,0
+PPG.US,D,19980831,000000,19.2371,19.347,18.1245,18.1879,761117.72267802,0
+PPG.US,D,19980901,000000,18.1245,18.7194,17.5167,18.5679,1338688.9748823,0
+PPG.US,D,19980902,000000,18.5917,18.9689,18.3918,18.3918,783610.59319214,0
+PPG.US,D,19980903,000000,18.3472,18.9471,18.1017,18.8807,1020208.5167168,0
+PPG.US,D,19980904,000000,18.9025,19.4143,18.4116,18.7917,1038536.1905038,0
+PPG.US,D,19980908,000000,18.9025,19.5014,18.767,19.4846,756233.23900699,0
+PPG.US,D,19980909,000000,19.4846,19.5262,18.9233,19.2134,549700.90359691,0
+PPG.US,D,19980910,000000,18.9025,19.0105,17.6315,18.0087,994294.99228121,0
+PPG.US,D,19980911,000000,17.9226,18.7194,17.7424,18.7194,1025104.112967,0
+PPG.US,D,19980914,000000,19.0817,19.4846,19.0817,19.2371,689998.2260994,0
+PPG.US,D,19980915,000000,19.2371,19.7925,19.1688,19.7479,679730.20292826,0
+PPG.US,D,19980916,000000,19.8399,20.2419,19.0362,19.4143,1071043.5153365,0
+PPG.US,D,19980917,000000,19.2371,19.2371,18.5679,18.855,521102.17593538,0
+PPG.US,D,19980918,000000,18.855,18.9471,18.4531,18.5917,1546930.6270187,0
+PPG.US,D,19980921,000000,18.4531,18.5917,18.3918,18.5679,412334.27129705,0
+PPG.US,D,19980922,000000,18.6818,18.7917,18.5215,18.5471,887487.9527526,0
+PPG.US,D,19980923,000000,18.6818,18.9689,18.5917,18.9233,698063.93812207,0
+PPG.US,D,19980924,000000,18.9917,19.3687,18.767,18.9025,1504159.3199526,0
+PPG.US,D,19980925,000000,18.5917,18.7917,18.1017,18.767,1243610.757571,0
+PPG.US,D,19980928,000000,18.5917,20.13,18.5917,19.8597,1637365.8066976,0
+PPG.US,D,19980929,000000,20.0597,20.4626,20.0597,20.1953,1333804.4912113,0
+PPG.US,D,19980930,000000,19.9716,20.13,19.3272,19.4598,679247.31085075,0
+PPG.US,D,19981001,000000,19.347,19.347,18.5917,18.6343,1168817.0382185,0
+PPG.US,D,19981002,000000,18.767,19.0105,18.4531,18.8134,1644945.5959394,0
+PPG.US,D,19981005,000000,18.8382,19.347,18.7194,18.8134,860846.04926289,0
+PPG.US,D,19981006,000000,18.6343,19.4143,18.6343,18.8807,1375595.8708398,0
+PPG.US,D,19981007,000000,18.9025,19.5934,18.855,19.2569,1150479.2620869,0
+PPG.US,D,19981008,000000,19.1213,19.1946,18.4739,18.7917,873798.26542554,0
+PPG.US,D,19981009,000000,18.7462,20.2419,18.5471,20.1507,1207679.7481133,0
+PPG.US,D,19981012,000000,20.1755,20.4854,19.6162,19.7261,1452340.3529573,0
+PPG.US,D,19981013,000000,19.7687,19.7687,19.2569,19.3687,873072.91707481,0
+PPG.US,D,19981014,000000,19.4143,19.4846,19.2134,19.2134,913154.97997703,0
+PPG.US,D,19981015,000000,19.1688,21.8454,19.1688,21.399,1213299.6824799,0
+PPG.US,D,19981016,000000,21.7514,21.7514,21.2208,21.4425,777989.64859117,0
+PPG.US,D,19981019,000000,22.2899,22.2899,21.399,21.7078,907775.48141482,0
+PPG.US,D,19981020,000000,21.308,21.5336,21.0862,21.308,1331597.1288904,0
+PPG.US,D,19981021,000000,21.3782,21.3782,20.5497,20.6417,661402.52914128,0
+PPG.US,D,19981022,000000,20.6189,20.6189,20.0834,20.1953,968146.08321373,0
+PPG.US,D,19981023,000000,20.1755,20.2419,19.4391,20.0389,1521758.6146854,0
+PPG.US,D,19981026,000000,19.9716,20.3052,19.4391,19.7479,1033408.240325,0
+PPG.US,D,19981027,000000,19.5262,20.0152,19.2797,19.2797,1759574.8809829,0
+PPG.US,D,19981028,000000,19.347,19.4391,18.9025,19.0105,882601.44861262,0
+PPG.US,D,19981029,000000,19.1025,19.7261,18.9471,19.7261,2678111.3799911,0
+PPG.US,D,19981030,000000,19.7023,20.5309,19.6608,20.417,873559.85009021,0
+PPG.US,D,19981102,000000,20.8417,21.1763,20.3735,20.9743,899220.81590781,0
+PPG.US,D,19981103,000000,20.8862,21.3782,20.8862,21.1317,613981.11280161,0
+PPG.US,D,19981104,000000,21.1317,21.4663,21.0862,21.2604,510596.74766337,0
+PPG.US,D,19981105,000000,21.0407,22.1136,20.9971,22.1136,751103.2683593,0
+PPG.US,D,19981106,000000,21.9681,22.1068,21.8811,22.0622,617896.78161421,0
+PPG.US,D,19981109,000000,22.0157,22.0394,21.2742,21.5693,405490.94298523,0
+PPG.US,D,19981110,000000,21.5693,21.59,20.9833,21.008,353428.5094822,0
+PPG.US,D,19981111,000000,21.008,21.0297,20.6497,20.8041,643797.17300163,0
+PPG.US,D,19981112,000000,21.0297,21.2534,20.6011,20.9407,642337.38418991,0
+PPG.US,D,19981113,000000,21.1209,21.4554,20.8952,21.1891,444601.1603256,0
+PPG.US,D,19981116,000000,21.2288,21.6792,21.2288,21.6792,478325.81769693,0
+PPG.US,D,19981117,000000,21.6792,22.1068,21.6138,21.7028,880155.67095644,0
+PPG.US,D,19981118,000000,21.5693,21.8811,21.5465,21.8623,664574.66538266,0
+PPG.US,D,19981119,000000,21.8811,21.9681,21.3456,21.8623,861091.53623954,0
+PPG.US,D,19981120,000000,21.8623,21.9473,21.7692,21.9059,444601.1603256,0
+PPG.US,D,19981123,000000,22.0157,22.4641,21.9939,22.4384,691469.12749031,0
+PPG.US,D,19981124,000000,22.3325,22.7363,22.1522,22.1522,827852.80164914,0
+PPG.US,D,19981125,000000,22.2176,22.4384,22.1938,22.3325,573164.60943841,0
+PPG.US,D,19981127,000000,22.3958,22.4641,22.2374,22.2641,133942.94767501,0
+PPG.US,D,19981130,000000,22.0622,22.2374,21.9059,21.9473,818075.75243128,0
+PPG.US,D,19981201,000000,21.8811,22.0157,21.7474,21.8157,884068.30906563,0
+PPG.US,D,19981202,000000,21.7226,21.9681,21.1891,21.5693,821501.45752507,0
+PPG.US,D,19981203,000000,21.6138,21.6792,21.2288,21.299,539434.90089472,0
+PPG.US,D,19981204,000000,21.4347,21.8365,21.3891,21.4347,566079.83508783,0
+PPG.US,D,19981207,000000,21.5257,22.1522,21.4989,22.1068,514255.81692014,0
+PPG.US,D,19981208,000000,22.0157,22.0157,21.2534,21.4109,789233.55826204,0
+PPG.US,D,19981209,000000,20.714,20.8496,20.5586,20.7843,1233584.1804386,0
+PPG.US,D,19981210,000000,20.7843,21.3456,20.714,20.8952,876488.51982389,0
+PPG.US,D,19981211,000000,20.8298,20.8496,20.3319,20.514,968393.59065932,0
+PPG.US,D,19981214,000000,20.426,20.5833,20.1349,20.4032,694645.30466957,0
+PPG.US,D,19981215,000000,20.0874,20.1795,19.8181,19.9994,792400.64333107,0
+PPG.US,D,19981216,000000,19.9994,20.2458,19.6202,19.9102,750365.79719491,0
+PPG.US,D,19981217,000000,19.9994,20.6497,19.9994,20.6497,690734.68702932,0
+PPG.US,D,19981218,000000,20.6497,20.6497,19.9776,20.0448,1188121.6087398,0
+PPG.US,D,19981221,000000,19.6202,20.6011,19.5934,20.2685,1150726.7695324,0
+PPG.US,D,19981222,000000,20.2893,20.4705,19.9776,19.9776,955196.8977545,0
+PPG.US,D,19981223,000000,20.0874,20.8952,20.0874,20.8496,816359.36406373,0
+PPG.US,D,19981224,000000,20.8496,21.0535,20.7586,21.0535,187220.69324758,0
+PPG.US,D,19981228,000000,20.9833,21.0297,20.6764,20.7586,565095.86671232,0
+PPG.US,D,19981229,000000,20.8041,21.7226,20.8041,21.4554,630846.97730792,0
+PPG.US,D,19981230,000000,21.4554,21.4554,21.0743,21.1209,408913.61737561,0
+PPG.US,D,19981231,000000,21.1674,21.1674,20.8496,20.8734,717613.99561989,0
+PPG.US,D,19990104,000000,20.8496,21.5693,20.7586,21.4781,1049058.7927618,0
+PPG.US,D,19990105,000000,21.4781,22.3325,21.3891,21.8157,945665.33551329,0
+PPG.US,D,19990106,000000,21.7226,22.2374,21.6138,22.2374,555566.32494004,0
+PPG.US,D,19990107,000000,22.1068,22.1522,21.5693,21.8811,638913.69956505,0
+PPG.US,D,19990108,000000,21.9473,22.8274,21.9247,22.7809,1011162.8772564,0
+PPG.US,D,19990111,000000,22.6878,23.2303,22.086,22.2374,1265854.1001706,0
+PPG.US,D,19990112,000000,22.1522,22.3325,21.7474,21.7692,1028029.7519972,0
+PPG.US,D,19990113,000000,21.1674,21.5693,20.8734,20.9407,1503668.3459993,0
+PPG.US,D,19990114,000000,20.8496,21.2099,20.5833,20.714,1342605.6539294,0
+PPG.US,D,19990115,000000,20.9407,21.1436,20.6764,20.9833,1091821.0077176,0
+PPG.US,D,19990119,000000,21.2534,21.299,20.6289,20.8496,856935.43162265,0
+PPG.US,D,19990120,000000,20.6289,20.7843,20.2221,20.2893,577567.2112664,0
+PPG.US,D,19990121,000000,20.4497,20.8734,20.2893,20.4032,939302.87881004,0
+PPG.US,D,19990122,000000,20.4032,20.4032,19.8637,19.9508,1068359.3223451,0
+PPG.US,D,19990125,000000,20.0448,20.2221,19.8181,19.8904,1110890.1936069,0
+PPG.US,D,19990126,000000,19.8181,19.9994,19.7261,19.7261,1245076.6077896,0
+PPG.US,D,19990127,000000,19.8637,19.9994,19.3727,19.4183,1268049.3396778,0
+PPG.US,D,19990128,000000,19.5054,19.6202,19.3272,19.3935,1987871.707853,0
+PPG.US,D,19990129,000000,19.2371,19.3727,19.1025,19.2797,727393.06530669,0
+PPG.US,D,19990201,000000,19.347,19.347,19.058,19.1946,729096.32062611,0
+PPG.US,D,19990202,000000,19.1213,19.2797,19.1025,19.1688,1904275.8155479,0
+PPG.US,D,19990203,000000,19.147,19.1946,18.9917,19.0332,842022.35035028,0
+PPG.US,D,19990204,000000,19.1213,19.5262,18.9233,18.9233,3884571.7750971,0
+PPG.US,D,19990205,000000,19.1213,19.9994,19.058,19.6202,2680799.6139205,0
+PPG.US,D,19990208,000000,19.8181,19.8181,19.5716,19.5934,816115.89755603,0
+PPG.US,D,19990209,000000,19.6865,19.7261,19.4183,19.5262,981838.8012442,0
+PPG.US,D,19990210,000000,19.6202,19.8904,19.347,19.5054,1000411.9620078,0
+PPG.US,D,19990211,000000,19.5054,19.9548,19.5054,19.8499,1274653.2424198,0
+PPG.US,D,19990212,000000,19.6895,19.9548,19.5984,19.643,908995.84465673,0
+PPG.US,D,19990216,000000,19.7766,19.8013,18.8293,19.2371,1158792.4815551,0
+PPG.US,D,19990217,000000,19.3272,19.4846,18.763,18.8293,1396376.3939242,0
+PPG.US,D,19990218,000000,18.8986,19.147,18.3344,18.3344,2094431.239936,0
+PPG.US,D,19990219,000000,18.3789,18.6927,18.174,18.4036,1804309.0736277,0
+PPG.US,D,19990222,000000,18.2423,18.9183,18.2423,18.5828,1001390.879211,0
+PPG.US,D,19990223,000000,18.6472,19.0332,18.5393,18.8986,1345772.7389984,0
+PPG.US,D,19990224,000000,18.6927,19.3727,18.6472,18.9431,1278559.8191222,0
+PPG.US,D,19990225,000000,18.8521,18.9689,18.6472,18.763,910956.70976644,0
+PPG.US,D,19990226,000000,18.9689,18.9689,18.6472,18.8095,923421.9929137,0
+PPG.US,D,19990301,000000,18.8719,18.8719,18.4472,18.6293,744257.91957854,0
+PPG.US,D,19990302,000000,18.5611,18.6927,18.4907,18.6046,1007502.7977652,0
+PPG.US,D,19990303,000000,18.5125,18.5611,18.1552,18.3591,942479.0559893,0
+PPG.US,D,19990304,000000,18.5125,18.763,18.3591,18.7154,873798.26542554,0
+PPG.US,D,19990305,000000,18.8293,19.2797,18.8293,19.2797,767957.01005196,0
+PPG.US,D,19990308,000000,19.2569,19.3015,18.8719,19.0332,1034383.1165903,0
+PPG.US,D,19990309,000000,19.0105,19.2371,18.9689,19.0105,652358.91014993,0
+PPG.US,D,19990310,000000,19.2371,19.3727,18.8293,19.3727,690734.68702932,0
+PPG.US,D,19990311,000000,19.5054,19.5054,18.6472,18.7838,1001875.7917574,0
+PPG.US,D,19990312,000000,18.7838,19.4183,18.7838,19.1946,1365331.8886064,0
+PPG.US,D,19990315,000000,19.2371,19.4638,19.0332,19.1688,715905.68912812,0
+PPG.US,D,19990316,000000,19.1213,19.4183,18.9183,18.9867,830289.48719506,0
+PPG.US,D,19990317,000000,18.6046,18.6046,18.174,18.466,1725845.1724393,0
+PPG.US,D,19990318,000000,18.6046,18.8095,18.466,18.763,1101851.6257879,0
+PPG.US,D,19990319,000000,18.5393,18.6472,18.1117,18.4472,1694808.7489973,0
+PPG.US,D,19990322,000000,18.466,18.5125,18.3126,18.4235,825164.56771974,0
+PPG.US,D,19990323,000000,18.4907,18.5828,17.886,17.9454,1536175.6708321,0
+PPG.US,D,19990324,000000,17.886,18.1552,17.8364,17.9731,3241013.0174307,0
+PPG.US,D,19990325,000000,17.9285,18.5125,17.9087,18.4472,1224055.6489008,0
+PPG.US,D,19990326,000000,18.3789,18.4235,18.2166,18.2423,852049.93771713,0
+PPG.US,D,19990329,000000,18.2631,18.8719,18.174,18.8095,798032.70051122,0
+PPG.US,D,19990330,000000,18.7362,18.8719,18.4472,18.7838,911932.59626618,0
+PPG.US,D,19990331,000000,19.2797,19.3015,18.4907,18.5125,1309111.3300176,0
+PPG.US,D,19990401,000000,18.4472,18.5393,18.0374,18.0374,1809688.5721899,0
+PPG.US,D,19990405,000000,17.9731,18.7362,17.9731,18.4235,1697006.0089735,0
+PPG.US,D,19990406,000000,18.1948,18.3344,17.9731,17.9731,1095738.6969991,0
+PPG.US,D,19990407,000000,17.9731,18.0156,17.5167,18.0156,1422770.7899683,0
+PPG.US,D,19990408,000000,17.9731,18.2898,17.9731,18.1117,1514179.8356781,0
+PPG.US,D,19990409,000000,18.0621,18.0621,17.3207,17.3633,1251434.0133205,0
+PPG.US,D,19990412,000000,17.6088,17.8592,17.4544,17.8364,2018663.6545527,0
+PPG.US,D,19990413,000000,17.8127,18.3789,17.7929,18.3591,1147791.0281574,0
+PPG.US,D,19990414,000000,18.4472,19.7766,18.0621,19.4846,1585552.9011091,0
+PPG.US,D,19990415,000000,20.0488,21.8108,20.0488,21.2654,4365832.3239345,0
+PPG.US,D,19990416,000000,21.3604,21.3604,20.907,21.1575,2212242.7635657,0
+PPG.US,D,19990419,000000,21.4515,22.8511,21.4515,22.5304,3369572.4256057,0
+PPG.US,D,19990420,000000,22.3958,22.4641,21.6752,21.8573,2500908.1717657,0
+PPG.US,D,19990421,000000,21.7642,21.8108,21.2208,21.5425,776278.31139598,0
+PPG.US,D,19990422,000000,21.5425,21.5425,20.907,21.0209,983550.13843939,0
+PPG.US,D,19990423,000000,20.9743,21.6049,20.9506,21.5167,909242.34186784,0
+PPG.US,D,19990426,000000,21.4257,21.7642,21.3118,21.3832,936126.70163076,0
+PPG.US,D,19990427,000000,21.4713,21.8573,21.2654,21.4951,937102.5881305,0
+PPG.US,D,19990428,000000,21.8108,22.8511,21.7395,22.3543,1830465.0543365,0
+PPG.US,D,19990429,000000,23.0303,23.5697,22.9402,23.4154,2215176.4844717,0
+PPG.US,D,19990430,000000,23.6163,23.7272,23.1411,23.4609,1856859.4503806,0
+PPG.US,D,19990503,000000,23.3728,24.7903,23.2956,24.6764,1630522.4783858,0
+PPG.US,D,19990504,000000,24.6982,24.6982,23.9776,24.0717,1453567.7878404,0
+PPG.US,D,19990505,000000,24.0717,24.3152,24.0449,24.3152,2039190.6087848,0
+PPG.US,D,19990506,000000,24.2023,25.2476,24.0221,25.2021,1765934.3069828,0
+PPG.US,D,19990507,000000,25.0239,25.2268,24.7497,25.2268,1230164.5367517,0
+PPG.US,D,19990510,000000,25.1556,25.2268,24.7497,25.0684,1270007.1740841,0
+PPG.US,D,19990511,000000,25.0239,25.0684,24.818,24.9299,1359459.3956221,0
+PPG.US,D,19990512,000000,25.0427,25.1378,24.4845,25.0239,1746624.6852893,0
+PPG.US,D,19990513,000000,25.112,25.407,24.9299,25.3189,1132400.10598,0
+PPG.US,D,19990514,000000,25.2268,25.7029,25.1378,25.2021,1263898.2862333,0
+PPG.US,D,19990517,000000,25.2021,25.2021,24.2478,24.6131,1452099.917153,0
+PPG.US,D,19990518,000000,24.5448,24.5705,23.7944,23.9984,1564294.5371195,0
+PPG.US,D,19990519,000000,23.9776,24.1578,23.5905,23.6817,1034141.6705515,0
+PPG.US,D,19990520,000000,23.7054,23.7272,23.1807,23.3184,810257.54785419,0
+PPG.US,D,19990521,000000,23.1589,23.2738,22.9778,23.1372,1099648.3044049,0
+PPG.US,D,19990524,000000,23.0897,23.8846,23.0471,23.0689,906560.16934528,0
+PPG.US,D,19990525,000000,23.1164,23.4995,23.0471,23.0471,852290.37352142,0
+PPG.US,D,19990526,000000,22.9778,22.9778,22.2978,22.6601,705147.70223817,0
+PPG.US,D,19990527,000000,22.573,22.573,21.9335,22.0018,960571.34514435,0
+PPG.US,D,19990528,000000,22.0493,22.2058,21.9761,22.0493,605677.99567807,0
+PPG.US,D,19990601,000000,21.9553,23.0471,21.8454,23.0471,1323287.95036,0
+PPG.US,D,19990602,000000,23.0264,23.0689,22.7066,22.7729,803649.6041743,0
+PPG.US,D,19990603,000000,22.6799,23.0471,22.6799,22.8858,576346.8480245,0
+PPG.US,D,19990604,000000,22.865,23.2926,22.8422,23.2926,426269.44560074,0
+PPG.US,D,19990607,000000,23.3411,23.5905,22.8858,23.0897,466589.9238383,0
+PPG.US,D,19990608,000000,23.0689,23.0689,22.6601,22.865,345123.37188973,0
+PPG.US,D,19990609,000000,22.7729,22.8224,22.1404,22.2245,427490.81907712,0
+PPG.US,D,19990610,000000,22.2245,22.5215,22.2058,22.4116,678998.79317069,0
+PPG.US,D,19990611,000000,22.477,22.9095,22.3195,22.3889,627668.77965971,0
+PPG.US,D,19990614,000000,22.477,23.4114,22.477,23.3184,568027.56714942,0
+PPG.US,D,19990615,000000,23.1589,23.5697,23.1589,23.2926,517686.5731863,0
+PPG.US,D,19990616,000000,23.3411,23.3411,22.955,23.2738,285483.16961391,0
+PPG.US,D,19990617,000000,23.1589,23.1589,22.8858,23.0471,377627.66601915,0
+PPG.US,D,19990618,000000,22.9303,23.1164,22.8422,23.0689,730331.83738509,0
+PPG.US,D,19990621,000000,22.9778,23.0471,22.5027,22.6799,328499.96365664,0
+PPG.US,D,19990622,000000,22.5938,22.6373,22.3195,22.4116,354890.31876287,0
+PPG.US,D,19990623,000000,22.2493,23.2738,22.1652,23.2738,926109.21660863,0
+PPG.US,D,19990624,000000,23.3688,23.4995,22.4116,22.4314,813425.64315769,0
+PPG.US,D,19990625,000000,22.2493,22.6373,22.2493,22.4116,505706.2025855,0
+PPG.US,D,19990628,000000,22.477,22.6156,22.3701,22.3701,723241.00162769,0
+PPG.US,D,19990629,000000,22.2493,22.2493,22.0701,22.0948,635244.52796356,0
+PPG.US,D,19990630,000000,21.9761,21.9761,21.4347,21.4574,2010844.4397412,0
+PPG.US,D,19990701,000000,21.4781,21.9335,21.4574,21.7999,1107714.0164276,0
+PPG.US,D,19990702,000000,21.8197,22.3889,21.8197,22.0948,466108.04199526,0
+PPG.US,D,19990706,000000,22.0493,22.0701,21.7514,21.7742,807560.22181455,0
+PPG.US,D,19990707,000000,22.0226,22.0226,21.6405,21.7999,785074.42294174,0
+PPG.US,D,19990708,000000,21.7266,22.0493,21.7266,21.887,1267561.3964279,0
+PPG.US,D,19990709,000000,21.9761,22.5215,21.9761,22.3195,1335263.2697885,0
+PPG.US,D,19990712,000000,22.1176,22.1176,21.7999,22.0493,531861.17305981,0
+PPG.US,D,19990713,000000,21.9761,22.1404,21.9147,21.9335,669220.73371836,0
+PPG.US,D,19990714,000000,21.8454,21.9147,21.4347,21.5257,500578.25240676,0
+PPG.US,D,19990715,000000,21.7999,22.2058,21.7999,21.887,1400530.4780722,0
+PPG.US,D,19990716,000000,22.0701,22.3453,21.9761,22.2978,2022818.7489352,0
+PPG.US,D,19990719,000000,22.1652,22.184,21.7999,22.0493,692931.94700544,0
+PPG.US,D,19990720,000000,22.1652,22.184,21.8672,21.8672,373473.58187121,0
+PPG.US,D,19990721,000000,21.8672,22.1404,21.6652,21.6652,690487.17958374,0
+PPG.US,D,19990722,000000,21.6652,22.3195,21.4781,22.2245,997478.24110178,0
+PPG.US,D,19990723,000000,22.184,22.2058,21.4347,21.5693,816359.36406373,0
+PPG.US,D,19990726,000000,21.594,21.887,21.5485,21.8672,712967.92728419,0
+PPG.US,D,19990727,000000,21.8672,22.0701,21.8197,21.8672,786057.38108278,0
+PPG.US,D,19990728,000000,21.7078,22.0701,21.6138,21.9761,1072024.4530087,0
+PPG.US,D,19990729,000000,21.7999,21.8454,21.5485,21.7514,1373886.5541135,0
+PPG.US,D,19990730,000000,21.6652,21.7742,21.594,21.6652,1049543.7053083,0
+PPG.US,D,19990802,000000,21.9335,22.4116,21.887,22.2058,853267.27025562,0
+PPG.US,D,19990803,000000,22.1176,22.477,21.9335,22.184,828331.65278875,0
+PPG.US,D,19990804,000000,22.1652,22.4562,22.1404,22.3195,2698152.4114422,0
+PPG.US,D,19990805,000000,22.3701,22.6799,22.2493,22.573,1011893.2767796,0
+PPG.US,D,19990806,000000,22.573,22.959,22.573,22.9343,1467497.9109717,0
+PPG.US,D,19990809,000000,22.9828,23.3223,22.6601,22.8907,1272206.4545292,0
+PPG.US,D,19990810,000000,22.8037,22.8037,22.4116,22.4116,1401992.2873528,0
+PPG.US,D,19990811,000000,22.4809,23.1629,22.3701,23.1194,1050512.5201667,0
+PPG.US,D,19990812,000000,23.0521,23.0946,22.6423,22.6839,545063.92737145,0
+PPG.US,D,19990813,000000,22.7561,22.8689,22.5978,22.7769,555815.85285458,0
+PPG.US,D,19990816,000000,22.4809,22.8037,22.4314,22.7066,395960.39097848,0
+PPG.US,D,19990817,000000,22.6601,23.0521,22.4116,23.0521,555566.32494004,0
+PPG.US,D,19990818,000000,23.0303,23.0946,22.9828,23.0521,854000.70048213,0
+PPG.US,D,19990819,000000,23.0086,23.1629,22.9125,23.1451,694884.73023938,0
+PPG.US,D,19990820,000000,23.2589,23.9855,23.2372,23.9855,1290044.1645973,0
+PPG.US,D,19990823,000000,24.0113,24.4893,23.7816,24.4893,1861007.4731217,0
+PPG.US,D,19990824,000000,24.3072,24.3072,23.4184,23.6955,1066159.0316655,0
+PPG.US,D,19990825,000000,23.6233,23.6233,23.35,23.3728,772613.18073237,0
+PPG.US,D,19990826,000000,23.1629,23.2372,22.8462,22.9828,700995.63855917,0
+PPG.US,D,19990827,000000,22.9828,23.2115,22.959,23.0086,544568.91248029,0
+PPG.US,D,19990830,000000,22.9125,22.9125,22.4116,22.4562,764298.95102965,0
+PPG.US,D,19990831,000000,22.3889,22.4314,21.9523,21.9523,823203.70261002,0
+PPG.US,D,19990901,000000,21.9335,22.4116,21.8672,22.3701,966438.78695643,0
+PPG.US,D,19990902,000000,22.2721,22.8689,22.1602,22.8037,831514.90160933,0
+PPG.US,D,19990903,000000,22.8907,23.3728,22.8907,23.0946,998212.68156276,0
+PPG.US,D,19990907,000000,23.0946,23.1629,22.9828,23.1194,816359.36406373,0
+PPG.US,D,19990908,000000,23.0303,23.2589,22.8907,23.2589,672152.43415546,0
+PPG.US,D,19990909,000000,23.0729,23.0729,22.7907,23.0086,423335.72469469,0
+PPG.US,D,19990910,000000,23.0946,23.4846,22.9828,23.442,673621.31507743,0
+PPG.US,D,19990913,000000,23.3966,23.6955,23.2986,23.6697,447039.86634047,0
+PPG.US,D,19990914,000000,23.2986,23.3966,22.9828,23.1629,679730.20292826,0
+PPG.US,D,19990915,000000,23.1629,23.3728,23.0086,23.0086,830055.1127976,0
+PPG.US,D,19990916,000000,22.8037,22.959,22.5027,22.8462,510841.22440554,0
+PPG.US,D,19990917,000000,22.9343,23.1907,22.7066,22.7313,828331.65278875,0
+PPG.US,D,19990920,000000,23.0303,23.2115,22.8462,23.0521,635978.96842454,0
+PPG.US,D,19990921,000000,22.8462,22.9828,22.1602,22.5254,825647.45979725,0
+PPG.US,D,19990922,000000,22.5254,22.5254,22.0493,22.1602,655291.62082151,0
+PPG.US,D,19990923,000000,22.1404,22.2058,21.6366,21.7028,1300070.7417297,0
+PPG.US,D,19990924,000000,21.7028,21.7474,21.2446,21.3604,775541.85046606,0
+PPG.US,D,19990927,000000,21.3851,21.7226,21.3851,21.5653,1049292.1569247,0
+PPG.US,D,19990928,000000,21.2911,21.3356,20.8378,21.0407,1111377.1266223,0
+PPG.US,D,19990929,000000,21.0407,21.4989,20.903,21.2911,1142169.073322,0
+PPG.US,D,19990930,000000,21.2446,22.2493,21.1763,21.9335,894821.24478323,0
+PPG.US,D,19991001,000000,21.7949,21.9335,21.5217,21.8672,639402.6530494,0
+PPG.US,D,19991004,000000,21.8672,22.3701,21.8415,22.2978,499836.74030448,0
+PPG.US,D,19991005,000000,22.2493,22.3245,21.6088,21.8672,529902.32841902,0
+PPG.US,D,19991006,000000,21.6613,21.9335,21.4297,21.6792,923902.86452226,0
+PPG.US,D,19991007,000000,21.6792,22.573,21.6792,22.4809,549449.35521344,0
+PPG.US,D,19991008,000000,22.5254,22.9828,22.4314,22.7313,553610.51100269,0
+PPG.US,D,19991011,000000,22.6423,22.6601,22.184,22.2245,271795.5027558,0
+PPG.US,D,19991012,000000,22.1404,22.184,21.8415,21.9087,645757.02787687,0
+PPG.US,D,19991013,000000,21.7474,22.0226,21.3356,21.3604,504245.40353931,0
+PPG.US,D,19991014,000000,21.2704,21.5465,20.7417,21.2446,935888.28629543,0
+PPG.US,D,19991015,000000,21.2446,21.2446,20.6764,20.8378,694151.30001287,0
+PPG.US,D,19991018,000000,20.8378,21.3604,20.6981,21.3604,647225.90879884,0
+PPG.US,D,19991019,000000,21.4515,21.4989,20.9506,21.0862,422602.29446819,0
+PPG.US,D,19991020,000000,21.0169,21.0862,20.6061,20.8378,841292.96106166,0
+PPG.US,D,19991021,000000,20.6981,20.9714,20.4705,20.8832,1180791.3474125,0
+PPG.US,D,19991022,000000,20.5635,21.2446,20.426,20.9971,880645.63467525,0
+PPG.US,D,19991025,000000,20.8378,21.3851,20.8378,21.2911,801205.84698708,0
+PPG.US,D,19991026,000000,21.2446,21.8672,21.2446,21.3851,1222591.8191512,0
+PPG.US,D,19991027,000000,21.2911,21.7028,21.2911,21.6088,539192.44462149,0
+PPG.US,D,19991028,000000,21.9335,21.9761,21.6088,21.8841,729592.34575175,0
+PPG.US,D,19991029,000000,21.9761,22.2721,21.8672,22.1602,629135.64011273,0
+PPG.US,D,19991101,000000,22.184,22.184,21.7028,21.8415,409892.53457876,0
+PPG.US,D,19991102,000000,21.6613,22.2493,21.5465,21.59,1171750.7591246,0
+PPG.US,D,19991103,000000,21.5653,21.8841,21.4515,21.8197,624247.1155038,0
+PPG.US,D,19991104,000000,21.8841,22.2493,21.8197,22.0701,533081.53630171,0
+PPG.US,D,19991105,000000,22.1136,22.1136,21.9523,22.0226,678510.84992082,0
+PPG.US,D,19991108,000000,22.0226,22.0226,21.5217,21.59,568760.99737593,0
+PPG.US,D,19991109,000000,21.887,21.9335,21.4257,21.59,747679.58373445,0
+PPG.US,D,19991110,000000,21.4951,21.7226,21.4257,21.6792,682663.9238343,0
+PPG.US,D,19991111,000000,21.5425,21.7949,21.5425,21.7226,635978.96842454,0
+PPG.US,D,19991112,000000,21.8415,22.0226,21.7028,21.7949,1160257.3215392,0
+PPG.US,D,19991115,000000,21.8197,22.276,21.7474,22.1176,1032674.8100985,0
+PPG.US,D,19991117,000000,22.0493,22.3245,21.887,22.2552,1006768.3573043,0
+PPG.US,D,19991118,000000,22.3493,22.3493,21.9335,22.0493,634754.56424475,0
+PPG.US,D,19991119,000000,22.0741,22.1176,21.7949,22.1176,596873.80225653,0
+PPG.US,D,19991122,000000,21.887,22.0018,21.6792,21.8415,662135.95936779,0
+PPG.US,D,19991123,000000,21.887,21.887,21.1733,21.2911,1183233.0841308,0
+PPG.US,D,19991124,000000,21.4257,21.7474,21.2911,21.4951,387647.17151023,0
+PPG.US,D,19991126,000000,21.4257,21.4762,21.197,21.2654,164245.94089043,0
+PPG.US,D,19991129,000000,21.0585,21.1535,20.9427,21.0585,937837.02859148,0
+PPG.US,D,19991130,000000,20.9674,21.7028,20.9674,21.5425,776278.31139598,0
+PPG.US,D,19991201,000000,21.3356,21.5425,21.1277,21.2654,485178.238119,0
+PPG.US,D,19991202,000000,21.0585,21.9553,21.0585,21.7028,966192.28974532,0
+PPG.US,D,19991203,000000,21.7028,22.3919,21.7028,22.187,861333.99251276,0
+PPG.US,D,19991206,000000,21.9761,22.0741,21.4762,21.4951,590271.91998347,0
+PPG.US,D,19991207,000000,21.4069,21.4515,20.9238,20.9238,862309.8790125,0
+PPG.US,D,19991208,000000,21.0585,21.1079,20.6725,21.0119,718110.02074553,0
+PPG.US,D,19991209,000000,21.0367,21.0585,20.5754,20.6239,916816.06970275,0
+PPG.US,D,19991210,000000,20.714,21.0367,20.417,20.9912,1044166.2272149,0
+PPG.US,D,19991213,000000,21.0585,21.4069,21.0119,21.1277,624979.53549583,0
+PPG.US,D,19991214,000000,21.1277,21.7742,21.0833,21.7028,934662.87188116,0
+PPG.US,D,19991215,000000,21.6088,22.0741,21.4257,21.6792,1086695.0780078,0
+PPG.US,D,19991216,000000,21.7028,21.7949,21.5425,21.7949,723241.00162769,0
+PPG.US,D,19991217,000000,21.887,22.0226,21.59,21.7949,1391484.8386119,0
+PPG.US,D,19991220,000000,22.0018,22.0018,21.3832,21.4515,732524.04618885,0
+PPG.US,D,19991221,000000,21.3574,21.6613,21.2416,21.2911,1168078.5568197,0
+PPG.US,D,19991222,000000,21.3356,21.6792,21.2911,21.3574,493729.87292258,0
+PPG.US,D,19991223,000000,21.4069,22.1652,21.3832,21.8672,720064.82444843,0
+PPG.US,D,19991227,000000,21.8415,22.187,21.6366,22.0226,900444.20985313,0
+PPG.US,D,19991228,000000,21.9553,22.8075,21.9553,22.666,821739.87286041,0
+PPG.US,D,19991229,000000,22.6244,23.1551,22.5572,22.969,686336.12613921,0
+PPG.US,D,19991230,000000,22.8976,23.1709,22.7393,22.8976,528680.95494265,0
+PPG.US,D,19991231,000000,22.8075,23.0154,22.7858,23.0154,343165.53748343,0
+PPG.US,D,20000103,000000,23.0382,23.0382,21.9335,22.0741,1344306.8887798,0
+PPG.US,D,20000104,000000,21.9761,22.0493,21.2654,21.3118,1441586.4070051,0
+PPG.US,D,20000105,000000,21.3356,22.1652,21.3356,22.1176,2029173.1237627,0
+PPG.US,D,20000106,000000,22.1176,23.7054,22.1176,23.1709,2629221.0827295,0
+PPG.US,D,20000107,000000,23.3362,23.7232,23.2659,23.5905,1985422.8994934,0
+PPG.US,D,20000110,000000,23.4946,23.4946,22.7393,22.8551,1399789.9762043,0
+PPG.US,D,20000111,000000,22.7591,22.8551,22.4156,22.7591,1367039.1848638,0
+PPG.US,D,20000112,000000,22.7591,23.4064,22.7591,23.1085,1421548.4062575,0
+PPG.US,D,20000113,000000,23.1709,23.934,23.1293,23.6817,2070724.0675868,0
+PPG.US,D,20000114,000000,23.6371,23.7232,22.9432,23.1709,2341054.7303586,0
+PPG.US,D,20000118,000000,22.8551,23.0818,22.6244,22.6244,1979557.4781503,0
+PPG.US,D,20000119,000000,22.3919,22.6026,21.8415,22.187,1934095.9166858,0
+PPG.US,D,20000120,000000,22.276,22.276,21.1535,21.2911,1063469.7875017,0
+PPG.US,D,20000121,000000,21.3832,21.8197,21.0119,21.5653,1873479.8279102,0
+PPG.US,D,20000124,000000,21.7474,21.887,21.197,21.3356,1379994.4317299,0
+PPG.US,D,20000125,000000,21.4257,21.6366,20.417,20.809,2088076.8651085,0
+PPG.US,D,20000126,000000,20.8734,21.3832,20.7843,21.1277,2105674.1393724,0
+PPG.US,D,20000127,000000,21.3356,21.6366,21.2654,21.3832,1857101.9066538,0
+PPG.US,D,20000128,000000,21.3118,21.3118,20.1429,20.8536,1376329.3010663,0
+PPG.US,D,20000131,000000,20.8734,20.9427,20.1637,20.2557,1364840.9146532,0
+PPG.US,D,20000201,000000,20.3458,20.6903,20.2775,20.6239,1442319.8372316,0
+PPG.US,D,20000202,000000,20.5091,20.5309,20.0914,20.2557,661154.01146123,0
+PPG.US,D,20000203,000000,20.2557,20.325,19.9102,20.1429,766499.24170918,0
+PPG.US,D,20000204,000000,20.2557,20.2557,19.8181,19.8904,978652.52172021,0
+PPG.US,D,20000207,000000,19.9102,19.9102,19.1252,19.2421,1622218.3510278,0
+PPG.US,D,20000208,000000,19.3094,19.4054,18.9917,19.0817,1022893.7199427,0
+PPG.US,D,20000209,000000,18.9431,19.0817,18.76,18.76,1445987.9985987,0
+PPG.US,D,20000210,000000,18.9431,18.9917,18.4383,18.5759,1235052.0511262,0
+PPG.US,D,20000211,000000,18.6699,18.7106,17.7236,17.8909,1713138.4432533,0
+PPG.US,D,20000214,000000,18.0701,18.6254,17.7711,18.6254,1940200.7635988,0
+PPG.US,D,20000215,000000,18.6254,19.4262,18.5293,19.3094,1703853.3782232,0
+PPG.US,D,20000216,000000,19.6826,19.6826,19.1976,19.4262,1328178.495438,0
+PPG.US,D,20000217,000000,19.6469,19.8321,19.1816,19.4598,1456495.4473397,0
+PPG.US,D,20000218,000000,19.3895,19.3895,18.763,18.9283,1133380.0334175,0
+PPG.US,D,20000222,000000,18.9283,19.8558,18.9283,19.5054,878449.3849336,0
+PPG.US,D,20000223,000000,19.2975,19.9429,19.1342,19.7835,1440363.0130598,0
+PPG.US,D,20000224,000000,19.6925,19.6925,18.4205,18.6293,1617085.3496767,0
+PPG.US,D,20000225,000000,18.6472,18.6472,17.9998,18.1829,1698234.4540911,0
+PPG.US,D,20000228,000000,18.2809,18.6293,18.0206,18.1829,1913562.901047,0
+PPG.US,D,20000229,000000,18.1631,18.3036,17.8632,18.3036,1697006.0089735,0
+PPG.US,D,20000301,000000,18.2076,18.2076,17.6315,17.9117,993077.65974272,0
+PPG.US,D,20000302,000000,17.6999,17.8632,17.2821,17.4662,703934.41063756,0
+PPG.US,D,20000303,000000,17.491,18.763,17.4207,18.1829,2359141.9683413,0
+PPG.US,D,20000306,000000,17.886,17.978,17.3494,17.7929,1206948.3383557,0
+PPG.US,D,20000307,000000,17.5128,17.6573,17.0486,17.2365,1117241.5377309,0
+PPG.US,D,20000308,000000,17.0486,17.3069,16.9109,17.0742,1421058.4425386,0
+PPG.US,D,20000309,000000,16.9109,17.004,16.4477,16.8891,1184952.5032018,0
+PPG.US,D,20000310,000000,16.9109,17.491,16.7248,17.3069,952511.69452852,0
+PPG.US,D,20000313,000000,17.0486,17.3069,16.7248,17.0278,899707.74892321,0
+PPG.US,D,20000314,000000,17.098,17.397,16.8891,17.0486,843008.33919473,0
+PPG.US,D,20000315,000000,16.8654,18.6739,16.7733,18.6046,1746381.2187815,0
+PPG.US,D,20000316,000000,18.5085,19.5776,18.4868,19.5776,1743938.4718288,0
+PPG.US,D,20000317,000000,18.9966,19.1084,18.3957,18.5611,1530061.7318089,0
+PPG.US,D,20000320,000000,18.6293,19.2737,18.6293,18.9283,934908.3588578,0
+PPG.US,D,20000321,000000,18.9025,19.5984,18.763,19.3421,1210855.9252926,0
+PPG.US,D,20000322,000000,19.25,19.25,18.3512,18.4631,1048565.7983395,0
+PPG.US,D,20000323,000000,18.1631,18.8333,18.0453,18.6739,1227719.76933,0
+PPG.US,D,20000324,000000,18.763,18.9025,18.5611,18.7412,1154394.9308995,0
+PPG.US,D,20000327,000000,18.6293,18.6927,18.2532,18.3512,670204.70209387,0
+PPG.US,D,20000328,000000,18.1631,18.9709,18.1631,18.4383,1120665.2223558,0
+PPG.US,D,20000329,000000,17.978,18.9709,17.978,18.855,962289.75398084,0
+PPG.US,D,20000330,000000,18.8807,19.9944,18.855,19.6925,1303974.2877287,0
+PPG.US,D,20000331,000000,19.7835,19.7835,19.1084,19.3895,1780353.3835984,0
+PPG.US,D,20000403,000000,19.0411,19.6697,19.0411,19.6469,1323287.95036,0
+PPG.US,D,20000404,000000,19.9261,20.6151,19.6469,19.9429,2203687.0878242,0
+PPG.US,D,20000405,000000,20.0389,20.3398,19.3687,19.5262,1127265.0841599,0
+PPG.US,D,20000406,000000,19.6925,19.9261,19.4143,19.5776,1158553.0559853,0
+PPG.US,D,20000407,000000,19.4846,19.7835,19.2737,19.2975,835429.56018746,0
+PPG.US,D,20000410,000000,18.9511,19.5519,18.9025,19.25,1669875.1519995,0
+PPG.US,D,20000411,000000,19.3193,20.5447,19.3193,20.0389,1436943.3693729,0
+PPG.US,D,20000412,000000,20.1547,21.3118,20.1547,21.1733,2265280.073334,0
+PPG.US,D,20000413,000000,21.5465,21.5465,20.7338,20.7793,1818242.2274624,0
+PPG.US,D,20000414,000000,20.8496,20.8496,19.6469,19.7123,1339664.861382,0
+PPG.US,D,20000417,000000,19.5054,19.9944,19.3895,19.735,1108931.3489661,0
+PPG.US,D,20000418,000000,19.5984,19.8053,18.855,18.9709,1214764.5224639,0
+PPG.US,D,20000419,000000,19.1342,19.1342,18.7154,18.763,1093541.4370231,0
+PPG.US,D,20000420,000000,19.0411,19.9676,19.0411,19.6469,1529088.8760126,0
+PPG.US,D,20000424,000000,19.6242,20.6151,19.6242,20.1349,1577239.6816409,0
+PPG.US,D,20000425,000000,19.9261,20.8258,19.8558,20.7338,1554515.4674328,0
+PPG.US,D,20000426,000000,20.7338,20.7338,19.9429,20.1547,1223324.2391433,0
+PPG.US,D,20000427,000000,20.2477,20.3171,19.735,19.9261,1163675.9549917,0
+PPG.US,D,20000428,000000,19.7835,20.6151,19.7835,20.1547,833713.17181992,0
+PPG.US,D,20000501,000000,19.9261,20.2913,19.8321,20.2023,721037.68024474,0
+PPG.US,D,20000502,000000,20.1082,20.4784,20.0389,20.1547,1479225.7229546,0
+PPG.US,D,20000503,000000,19.7835,19.9013,19.5054,19.5054,1308863.822572,0
+PPG.US,D,20000504,000000,19.5519,20.1082,19.5262,19.7835,819539.58218088,0
+PPG.US,D,20000505,000000,19.6697,20.6417,19.6242,20.4348,1127265.0841599,0
+PPG.US,D,20000508,000000,20.325,20.8378,20.3012,20.4883,904349.77632103,0
+PPG.US,D,20000509,000000,20.4883,21.0495,20.4408,20.7199,1406389.8380085,0
+PPG.US,D,20000510,000000,20.7199,21.1436,20.325,20.3696,860360.12648197,0
+PPG.US,D,20000511,000000,20.5329,21.0713,20.514,20.8378,538216.55812176,0
+PPG.US,D,20000512,000000,20.8378,20.8624,20.2805,20.5833,770900.83330271,0
+PPG.US,D,20000515,000000,20.4883,21.3782,20.4883,21.2149,827118.36118815,0
+PPG.US,D,20000516,000000,21.2149,21.2149,20.6537,21.1436,988439.67328279,0
+PPG.US,D,20000517,000000,21.0495,21.0495,20.6289,20.6981,492024.59713422,0
+PPG.US,D,20000518,000000,20.6289,20.8862,20.4883,20.6981,832491.79834354,0
+PPG.US,D,20000519,000000,20.2557,20.6289,20.2557,20.6011,679730.20292826,0
+PPG.US,D,20000522,000000,20.5329,20.9555,20.4408,20.6011,600537.92268567,0
+PPG.US,D,20000523,000000,20.6981,20.6981,20.022,20.3497,1151212.6923134,0
+PPG.US,D,20000524,000000,20.3497,20.816,20.3497,20.5329,1226744.8930647,0
+PPG.US,D,20000525,000000,19.9716,19.9994,18.763,19.1816,2300240.2474643,0
+PPG.US,D,20000526,000000,19.1816,19.3213,18.7838,19.0659,794613.05682426,0
+PPG.US,D,20000530,000000,19.1609,19.4143,18.8768,19.3687,803409.16837002,0
+PPG.US,D,20000531,000000,18.855,19.0411,18.5047,18.5047,1361666.7579429,0
+PPG.US,D,20000601,000000,18.5293,18.6254,17.9226,18.6254,2252575.3646169,0
+PPG.US,D,20000602,000000,18.4779,18.855,18.3422,18.6699,1889122.2984713,0
+PPG.US,D,20000605,000000,18.6699,18.7838,18.1552,18.2978,989658.01605575,0
+PPG.US,D,20000606,000000,18.2978,18.3166,17.9681,18.0621,1087184.0314921,0
+PPG.US,D,20000607,000000,18.2007,18.2452,17.9048,17.9919,1108931.3489661,0
+PPG.US,D,20000608,000000,17.9414,18.1117,17.8276,17.877,1094754.7286236,0
+PPG.US,D,20000609,000000,17.9048,17.9226,17.78,17.9048,1076667.490641,0
+PPG.US,D,20000612,000000,17.9226,18.271,17.9048,18.1552,1312534.004408,0
+PPG.US,D,20000613,000000,18.2452,18.3166,17.5484,17.7097,1321578.6336338,0
+PPG.US,D,20000614,000000,17.5484,18.0839,17.5484,17.9681,1274653.2424198,0
+PPG.US,D,20000615,000000,17.9226,17.9414,17.3633,17.5484,942479.0559893,0
+PPG.US,D,20000616,000000,17.2901,17.5217,17.2197,17.397,1238962.6687664,0
+PPG.US,D,20000619,000000,17.3168,17.4088,16.5199,16.6397,1767891.1311547,0
+PPG.US,D,20000620,000000,16.616,16.7327,15.8686,16.2438,2170451.3839373,0
+PPG.US,D,20000621,000000,16.4269,16.4764,15.5895,15.727,2813764.6546269,0
+PPG.US,D,20000622,000000,15.727,16.2645,15.5191,16.0527,2059240.7323462,0
+PPG.US,D,20000623,000000,16.0527,16.1714,15.8211,16.0784,1750291.8364218,0
+PPG.US,D,20000626,000000,16.1714,16.1714,15.8686,16.0527,1772776.6250602,0
+PPG.US,D,20000627,000000,16.0527,16.8031,15.9151,16.6842,3208745.1181678,0
+PPG.US,D,20000628,000000,16.6842,17.2445,16.2438,16.9149,3408189.6485238,0
+PPG.US,D,20000629,000000,16.8941,17.2009,16.4991,16.8031,1799175.0620422,0
+PPG.US,D,20000630,000000,16.8239,16.8743,16.4071,16.5446,2136472.147479,0
+PPG.US,D,20000703,000000,16.6397,17.1752,16.616,17.1515,880645.63467525,0
+PPG.US,D,20000705,000000,16.8941,17.1515,16.5684,16.7535,1675261.7222029,0
+PPG.US,D,20000706,000000,16.709,16.709,16.3576,16.4071,1782309.1975358,0
+PPG.US,D,20000707,000000,16.4991,16.6842,16.2438,16.4991,2545630.2415968,0
+PPG.US,D,20000710,000000,16.2438,16.616,16.1714,16.2883,1720470.7250494,0
+PPG.US,D,20000711,000000,16.2645,16.9842,16.2645,16.9842,1223814.2028621,0
+PPG.US,D,20000712,000000,16.9179,17.1287,16.616,16.7327,1149743.8113914,0
+PPG.US,D,20000713,000000,16.709,17.3633,16.709,17.1515,1189345.002685,0
+PPG.US,D,20000714,000000,17.2009,17.2901,16.6842,16.9179,1079112.2580626,0
+PPG.US,D,20000717,000000,16.8495,16.8743,16.3348,16.4071,1648613.7573064,0
+PPG.US,D,20000718,000000,16.3813,16.4764,16.219,16.2883,1241891.3385,0
+PPG.US,D,20000719,000000,16.1922,16.4269,15.8686,15.9389,1084982.7305782,0
+PPG.US,D,20000720,000000,15.632,16.0121,15.5191,15.727,1678428.807272,0
+PPG.US,D,20000721,000000,15.8211,16.0784,15.7518,15.9864,1880812.1097064,0
+PPG.US,D,20000724,000000,15.9864,16.0121,15.6835,15.8448,1378529.5917457,0
+PPG.US,D,20000725,000000,15.8686,16.0527,15.5895,15.8785,1737587.1277048,0
+PPG.US,D,20000726,000000,15.7973,15.8686,15.4746,15.4746,1434010.6587013,0
+PPG.US,D,20000727,000000,15.4915,15.8211,15.3984,15.4241,1563308.5482751,0
+PPG.US,D,20000728,000000,15.4499,15.4746,15.1668,15.1895,1352374.6212714,0
+PPG.US,D,20000731,000000,15.2856,15.3984,15.1668,15.1895,2238151.2368288,0
+PPG.US,D,20000801,000000,15.2856,15.3074,15.0292,15.2163,1984444.9925247,0
+PPG.US,D,20000802,000000,15.1895,15.3984,15.0955,15.3074,1667428.3641088,0
+PPG.US,D,20000803,000000,15.3074,15.6132,15.1233,15.2163,1609993.5036849,0
+PPG.US,D,20000804,000000,15.2163,15.2618,14.9579,15.0955,1363619.5411768,0
+PPG.US,D,20000807,000000,15.0034,15.9864,14.9827,15.7518,1941431.2291854,0
+PPG.US,D,20000808,000000,15.833,15.928,15.6666,15.8904,1147051.5365241,0
+PPG.US,D,20000809,000000,15.833,16.2566,15.8082,16.0913,1975403.3940023,0
+PPG.US,D,20000810,000000,15.8785,15.9477,15.5003,15.5697,1410312.5784624,0
+PPG.US,D,20000811,000000,15.5697,16.0913,15.5459,16.0408,1126289.1976601,0
+PPG.US,D,20000814,000000,15.9735,16.0408,15.6201,15.9983,764540.3970684,0
+PPG.US,D,20000815,000000,15.9477,16.3981,15.8518,16.2794,1122867.5335043,0
+PPG.US,D,20000816,000000,16.3041,16.612,16.2309,16.3725,1162213.1354766,0
+PPG.US,D,20000817,000000,16.4685,16.7248,16.118,16.1844,1591663.8094289,0
+PPG.US,D,20000818,000000,16.023,16.2794,16.023,16.2309,859629.72695887,0
+PPG.US,D,20000821,000000,16.1368,16.2101,16.023,16.023,1238476.7459855,0
+PPG.US,D,20000822,000000,15.9477,16.1586,15.9477,16.1368,935152.83559998,0
+PPG.US,D,20000823,000000,16.023,16.118,15.8785,15.928,979890.05894815,0
+PPG.US,D,20000824,000000,15.738,16.023,15.738,15.9043,995031.45321114,0
+PPG.US,D,20000825,000000,15.8082,16.2566,15.7607,16.118,511564.55228734,0
+PPG.US,D,20000828,000000,16.3487,16.3487,16.0646,16.1586,756233.23900699,0
+PPG.US,D,20000829,000000,16.0408,16.0408,15.7854,15.833,1034383.1165903,0
+PPG.US,D,20000830,000000,15.8082,15.833,15.4539,15.5459,912906.46229698,0
+PPG.US,D,20000831,000000,15.5459,15.7854,15.2648,15.2737,1294928.6482684,0
+PPG.US,D,20000901,000000,15.3588,15.3588,15.1945,15.2539,1871525.0242074,0
+PPG.US,D,20000905,000000,15.2648,15.4539,15.1707,15.3846,1976620.7265408,0
+PPG.US,D,20000906,000000,15.4311,15.9735,15.3846,15.7142,1348706.4599044,0
+PPG.US,D,20000907,000000,15.4063,15.4063,15.0995,15.2648,2172161.7108979,0
+PPG.US,D,20000908,000000,15.2648,15.3588,14.8886,14.9401,1387816.6772449,0
+PPG.US,D,20000911,000000,14.8401,15.245,14.8401,15.0074,1312051.1123305,0
+PPG.US,D,20000912,000000,14.9619,15.1707,14.9619,15.0737,1286380.0441682,0
+PPG.US,D,20000913,000000,15.0737,15.3588,14.3244,14.9827,2304878.2339242,0
+PPG.US,D,20000914,000000,14.9827,15.0539,14.7273,14.7501,1495851.1516567,0
+PPG.US,D,20000915,000000,14.7698,14.7698,14.3709,14.3709,1426439.9615698,0
+PPG.US,D,20000918,000000,14.3709,14.3937,13.8987,14.1789,1724139.8966509,0
+PPG.US,D,20000919,000000,14.1571,14.1571,13.7344,13.9215,1635413.0234637,0
+PPG.US,D,20000920,000000,13.8987,13.9453,13.5711,13.6899,1821169.8869617,0
+PPG.US,D,20000921,000000,13.7592,14.0888,13.7077,13.8542,1441831.8939818,0
+PPG.US,D,20000922,000000,13.8987,14.3244,13.8295,13.9928,1058578.2321894,0
+PPG.US,D,20000925,000000,14.1343,14.1343,13.7819,13.7819,812695.2436346,0
+PPG.US,D,20000926,000000,13.7592,13.8987,13.6156,13.6156,1535689.7480512,0
+PPG.US,D,20000927,000000,13.6156,14.2551,13.6156,14.2037,1796482.7871748,0
+PPG.US,D,20000928,000000,14.2037,14.6551,13.9928,14.6045,1392453.6534703,0
+PPG.US,D,20000929,000000,14.5144,15.2648,14.466,14.9619,1657654.3455944,0
+PPG.US,D,20001002,000000,14.8886,14.9619,14.6283,14.8619,1257053.947687,0
+PPG.US,D,20001003,000000,14.8154,15.5459,14.6758,15.1509,1590923.3075611,0
+PPG.US,D,20001004,000000,14.9154,15.8785,14.9154,15.5003,2149428.4045796,0
+PPG.US,D,20001005,000000,15.738,15.738,15.1707,15.2648,1033408.240325,0
+PPG.US,D,20001006,000000,15.1707,15.8518,15.1707,15.245,904112.37122016,0
+PPG.US,D,20001009,000000,15.3122,15.8518,15.2896,15.339,1214525.0968941,0
+PPG.US,D,20001010,000000,15.3588,15.6666,15.1261,15.2648,1272941.9052246,0
+PPG.US,D,20001011,000000,15.0539,15.5281,14.9401,14.9827,1971977.6889085,0
+PPG.US,D,20001012,000000,14.8886,14.9154,14.3244,14.3709,1770089.4013652,0
+PPG.US,D,20001013,000000,14.3244,14.4174,14.067,14.3244,1354822.4193966,0
+PPG.US,D,20001016,000000,14.3244,14.5788,14.2037,14.562,2679087.2664909,0
+PPG.US,D,20001017,000000,14.7005,14.9619,14.1343,14.1789,1149743.8113914,0
+PPG.US,D,20001018,000000,14.2037,14.4174,14.1571,14.3244,1004074.061968,0
+PPG.US,D,20001019,000000,14.3709,14.562,14.067,14.5372,1434252.10474,0
+PPG.US,D,20001020,000000,14.466,14.562,14.1106,14.1343,1799664.0155265,0
+PPG.US,D,20001023,000000,14.1343,14.4174,14.0156,14.2037,1464809.6770424,0
+PPG.US,D,20001024,000000,14.2037,14.7926,14.1789,14.7501,2179735.4387329,0
+PPG.US,D,20001025,000000,14.4174,14.5144,14.1571,14.3017,1299577.7473075,0
+PPG.US,D,20001026,000000,14.3481,14.9619,14.3017,14.7698,1775952.8022394,0
+PPG.US,D,20001027,000000,14.7005,15.0737,14.3481,15.0737,1232120.350689,0
+PPG.US,D,20001030,000000,14.9827,16.5378,14.9827,16.516,2504820.8098749,0
+PPG.US,D,20001031,000000,16.516,16.9376,16.3725,16.8199,2276772.500685,0
+PPG.US,D,20001101,000000,16.8199,17.008,16.4437,16.6338,1950960.7709576,0
+PPG.US,D,20001102,000000,16.7248,17.1515,16.5862,16.9634,2097852.904092,0
+PPG.US,D,20001103,000000,16.8683,17.1515,16.516,17.1257,1127021.6176522,0
+PPG.US,D,20001106,000000,17.0316,17.1752,16.8446,16.9634,709552.32453512,0
+PPG.US,D,20001107,000000,16.9842,17.2197,16.8683,17.0574,571696.73875091,0
+PPG.US,D,20001108,000000,17.0901,17.5444,16.7813,17.3742,1019961.0092712,0
+PPG.US,D,20001109,000000,17.2821,17.3039,16.6644,17.1831,1333551.9325933,0
+PPG.US,D,20001110,000000,17.0188,17.2079,16.6842,16.8525,802677.75861245,0
+PPG.US,D,20001113,000000,16.9228,17.2573,16.7813,16.8763,1076182.5780945,0
+PPG.US,D,20001114,000000,16.8031,17.1376,16.709,17.0654,837133.82574135,0
+PPG.US,D,20001115,000000,17.1623,17.5444,17.1138,17.2573,953728.01683254,0
+PPG.US,D,20001116,000000,17.2573,17.2573,16.3537,16.616,1769116.5455689,0
+PPG.US,D,20001117,000000,16.616,17.0446,16.4021,16.4724,1383420.1368237,0
+PPG.US,D,20001120,000000,16.1844,16.2596,15.7102,15.9477,3672161.8955302,0
+PPG.US,D,20001121,000000,15.9477,16.118,15.735,15.8785,1775218.3617784,0
+PPG.US,D,20001122,000000,15.829,15.829,15.5241,15.7854,1005790.4503355,0
+PPG.US,D,20001124,000000,15.829,15.9735,15.8032,15.8785,408913.61737561,0
+PPG.US,D,20001127,000000,15.8032,15.8518,15.3816,15.7854,1475320.1564867,0
+PPG.US,D,20001128,000000,15.6884,15.8785,15.4746,15.5924,1188855.0389663,0
+PPG.US,D,20001129,000000,15.6884,15.8518,15.6389,15.7854,1359221.9905212,0
+PPG.US,D,20001130,000000,15.8518,15.9735,15.6389,15.8518,1544733.3670425,0
+PPG.US,D,20001201,000000,15.8032,16.4219,15.8032,16.3764,1470433.6523467,0
+PPG.US,D,20001204,000000,16.3537,17.1138,16.3041,16.9466,1599729.5214516,0
+PPG.US,D,20001205,000000,16.8763,17.3277,16.6842,17.2573,2407290.7535006,0
+PPG.US,D,20001206,000000,17.1138,17.1831,16.6397,16.8031,1113090.4842864,0
+PPG.US,D,20001207,000000,16.8031,16.8031,15.7854,15.9735,2992429.672133,0
+PPG.US,D,20001208,000000,16.118,16.7327,16.118,16.5912,1449655.1497312,0
+PPG.US,D,20001211,000000,16.5199,16.5446,16.1388,16.3537,1037319.8681998,0
+PPG.US,D,20001212,000000,16.1844,16.7813,16.1388,16.1636,1430345.5280377,0
+PPG.US,D,20001213,000000,16.3041,16.3041,15.6884,15.735,2475725.0468532,0
+PPG.US,D,20001214,000000,15.7607,16.1844,15.3301,16.0448,2782239.2777006,0
+PPG.US,D,20001215,000000,16.1388,16.1844,15.7102,15.7607,2373074.1119415,0
+PPG.US,D,20001218,000000,15.8518,16.3537,15.829,16.0448,1513446.4054516,0
+PPG.US,D,20001219,000000,16.0646,16.7813,15.8518,16.5912,1216967.8438469,0
+PPG.US,D,20001220,000000,16.8277,16.8763,15.9735,16.1388,1845363.9923263,0
+PPG.US,D,20001221,000000,16.1636,16.5912,16.118,16.5446,1670605.5515225,0
+PPG.US,D,20001222,000000,16.4962,17.2079,16.3279,17.2079,1294691.2431675,0
+PPG.US,D,20001226,000000,17.1138,17.1831,16.6397,17.1376,1066159.0316655,0
+PPG.US,D,20001227,000000,17.1376,17.8504,16.7813,17.8018,1668408.2915464,0
+PPG.US,D,20001228,000000,17.6831,18.0403,17.1138,17.9919,1641038.0090026,0
+PPG.US,D,20001229,000000,18.0403,18.0403,17.5444,17.6137,1117733.5219186,0
+PPG.US,D,20010102,000000,17.78,17.8246,17.2079,17.2821,2782239.2777006,0
+PPG.US,D,20010103,000000,17.2821,17.4207,16.8277,17.3039,2145762.2636815,0
+PPG.US,D,20010104,000000,18.0156,18.5858,17.7285,18.5433,3780197.3801765,0
+PPG.US,D,20010105,000000,18.6343,18.7046,17.8018,18.2532,2670768.9958503,0
+PPG.US,D,20010108,000000,18.1631,18.6343,18.1631,18.466,1576262.7849067,0
+PPG.US,D,20010109,000000,18.1146,18.1393,17.5633,17.8018,2162630.1486567,0
+PPG.US,D,20010110,000000,17.399,17.6643,16.903,17.589,2460825.098629,0
+PPG.US,D,20010111,000000,17.7285,17.7285,16.8031,17.0654,2152366.1664235,0
+PPG.US,D,20010112,000000,17.1831,17.1831,16.6644,17.0654,1148042.576541,0
+PPG.US,D,20010116,000000,16.8763,17.5167,16.6397,17.5167,1285893.1111528,0
+PPG.US,D,20010117,000000,17.4464,17.5444,16.903,17.0901,1574553.4681804,0
+PPG.US,D,20010118,000000,17.1831,17.2317,16.7327,17.1138,1390746.357213,0
+PPG.US,D,20010119,000000,16.994,16.994,16.4962,16.709,1377304.1773315,0
+PPG.US,D,20010122,000000,16.709,17.0446,16.3537,16.8763,1685523.6839672,0
+PPG.US,D,20010123,000000,16.8763,17.3039,16.8763,16.9694,874044.76263666,0
+PPG.US,D,20010124,000000,16.8277,17.2079,16.8031,17.1623,1204260.1044264,0
+PPG.US,D,20010125,000000,17.1138,17.5633,17.0446,17.4712,1715586.2413783,0
+PPG.US,D,20010126,000000,17.589,17.6385,17.0446,17.1831,1638096.2062207,0
+PPG.US,D,20010129,000000,17.095,17.4346,16.994,17.2871,1022164.3306541,0
+PPG.US,D,20010130,000000,17.3792,17.4742,16.9901,17.4168,3243212.2978759,0
+PPG.US,D,20010131,000000,17.6483,17.7029,17.3415,17.5633,3997734.1996876,0
+PPG.US,D,20010201,000000,17.8166,17.9285,17.5672,17.8166,2412179.2781095,0
+PPG.US,D,20010202,000000,17.78,18.2452,17.78,18.1373,3100226.7414439,0
+PPG.US,D,20010205,000000,18.0621,18.755,17.9681,18.7274,2618471.1777153,0
+PPG.US,D,20010206,000000,18.7194,18.9183,18.5007,18.9183,2615289.9493637,0
+PPG.US,D,20010207,000000,18.8333,18.9183,18.5215,18.6204,1570879.2454065,0
+PPG.US,D,20010208,000000,18.7877,18.9589,18.4433,18.8986,4549387.8865185,0
+PPG.US,D,20010209,000000,19.0154,19.1976,18.8639,18.8807,2285571.6429341,0
+PPG.US,D,20010212,000000,18.8807,19.1906,18.6927,19.1213,2090035.7097493,0
+PPG.US,D,20010213,000000,19.0738,19.4351,19.0411,19.0856,1328666.4386878,0
+PPG.US,D,20010214,000000,19.1688,19.3895,19.0154,19.147,1246294.9505625,0
+PPG.US,D,20010215,000000,19.1174,19.5578,19.1174,19.5578,2732861.0371891,0
+PPG.US,D,20010216,000000,19.4984,19.5014,18.8293,19.0203,1185188.8980682,0
+PPG.US,D,20010220,000000,19.0203,19.3935,19.0203,19.1738,1403949.1115246,0
+PPG.US,D,20010221,000000,19.0778,19.1976,18.8669,18.9589,2075119.5977735,0
+PPG.US,D,20010222,000000,19.0411,19.3687,18.8669,19.152,1735625.2523605,0
+PPG.US,D,20010223,000000,19.4717,19.4717,18.6392,18.9847,1479714.676439,0
+PPG.US,D,20010226,000000,19.2708,19.6558,19.2539,19.6242,1379502.4475421,0
+PPG.US,D,20010227,000000,19.635,19.6826,19.3094,19.4984,1084245.2594138,0
+PPG.US,D,20010228,000000,19.539,19.7885,19.5182,19.5984,2078548.3335707,0
+PPG.US,D,20010301,000000,19.635,19.7885,19.3391,19.6281,1764959.4307175,0
+PPG.US,D,20010302,000000,19.5776,20.13,19.5776,20.0874,1390499.8600019,0
+PPG.US,D,20010305,000000,20.2419,20.5754,20.1903,20.4814,1795017.9471908,0
+PPG.US,D,20010306,000000,20.4814,20.5943,20.3646,20.4814,1115775.6875124,0
+PPG.US,D,20010307,000000,20.4962,21.0585,20.4962,21.0585,2546859.696949,0
+PPG.US,D,20010308,000000,21.0833,21.2822,20.4626,21.2742,3908769.9213995,0
+PPG.US,D,20010309,000000,21.2178,21.2822,20.7962,21.2822,1953647.9946526,0
+PPG.US,D,20010312,000000,21.0535,21.0961,20.8041,20.9743,2218847.6765422,0
+PPG.US,D,20010313,000000,20.9714,20.9714,19.8499,20.1953,2302921.4097524,0
+PPG.US,D,20010314,000000,20.0558,20.125,19.3687,19.6162,2551004.6889867,0
+PPG.US,D,20010315,000000,19.5578,19.635,19.3272,19.4598,1511246.114772,0
+PPG.US,D,20010316,000000,19.1342,19.635,19.1342,19.1342,2348874.9554045,0
+PPG.US,D,20010319,000000,19.0411,19.8152,19.0411,19.6162,2916416.5997731,0
+PPG.US,D,20010320,000000,19.4054,20.1349,18.9847,19.3777,2163121.12261,0
+PPG.US,D,20010321,000000,19.2134,19.2134,18.6392,18.7728,1970275.4438236,0
+PPG.US,D,20010322,000000,18.6966,18.6966,17.488,18.0641,2163359.5379454,0
+PPG.US,D,20010323,000000,17.7751,17.9246,17.4594,17.6266,4040750.9937303,0
+PPG.US,D,20010326,000000,17.6445,18.1017,17.5633,17.8682,3124420.8468085,0
+PPG.US,D,20010327,000000,18.2126,18.2126,17.6483,18.0047,2923512.4867028,0
+PPG.US,D,20010328,000000,17.9117,18.0335,17.3702,18.0156,1654478.1684151,0
+PPG.US,D,20010329,000000,18.0156,18.174,17.6088,17.785,2214686.5207529,0
+PPG.US,D,20010330,000000,17.886,17.886,17.4782,17.6761,1788420.1058556,0
+PPG.US,D,20010402,000000,18.0581,18.5165,17.9156,18.177,3129306.340714,0
+PPG.US,D,20010403,000000,18.1631,18.1631,17.4712,17.5633,2059240.7323462,0
+PPG.US,D,20010404,000000,17.7929,18.8134,17.7929,18.3591,3658223.6905231,0
+PPG.US,D,20010405,000000,18.4274,18.9323,18.4274,18.8491,1384387.9414476,0
+PPG.US,D,20010406,000000,18.8134,18.8134,18.1423,18.4155,1312282.4560246,0
+PPG.US,D,20010409,000000,18.565,19.1976,18.5215,18.5759,2025509.0033335,0
+PPG.US,D,20010410,000000,18.8907,19.4984,18.7322,19.2975,2494788.1713356,0
+PPG.US,D,20010411,000000,19.2886,19.3687,18.9095,19.152,2058750.7686274,0
+PPG.US,D,20010412,000000,19.1788,19.443,18.6392,19.2708,1895477.6835332,0
+PPG.US,D,20010416,000000,19.156,19.7479,19.0203,19.2332,1736359.6928215,0
+PPG.US,D,20010417,000000,19.2015,19.3687,18.8293,19.25,1635413.0234637,0
+PPG.US,D,20010418,000000,19.1788,20.1725,18.9847,19.9548,1838039.7924059,0
+PPG.US,D,20010419,000000,20.2319,20.2369,19.6925,20.1874,3989908.9234692,0
+PPG.US,D,20010420,000000,20.422,20.6011,20.1953,20.2685,2893687.3343926,0
+PPG.US,D,20010423,000000,20.2091,20.6903,20.0389,20.2419,2384068.4936979,0
+PPG.US,D,20010424,000000,20.2477,20.7417,20.2131,20.2775,1869323.7232934,0
+PPG.US,D,20010425,000000,20.0389,20.4814,20.0389,20.4814,1825333.0632199,0
+PPG.US,D,20010426,000000,20.4814,21.0535,20.3616,20.8417,1521264.6100287,0
+PPG.US,D,20010427,000000,20.518,21.0249,20.518,20.5982,2555407.2908147,0
+PPG.US,D,20010430,000000,20.5982,20.6725,20.2369,20.3834,2422450.3319841,0
+PPG.US,D,20010501,000000,20.3834,20.5537,20.2725,20.3834,2305365.1669396,0
+PPG.US,D,20010502,000000,20.3458,20.7882,20.2517,20.7378,2221535.9104716,0
+PPG.US,D,20010503,000000,20.7378,20.7625,20.422,20.7249,1731962.1421659,0
+PPG.US,D,20010504,000000,20.518,21.2099,20.426,21.1485,2121562.09691,0
+PPG.US,D,20010507,000000,21.1277,21.4574,20.9585,20.9872,2068284.3513375,0
+PPG.US,D,20010508,000000,21.197,21.3574,21.0833,21.2288,1217211.3103546,0
+PPG.US,D,20010509,000000,21.0249,21.4574,21.0119,21.303,1629548.612355,0
+PPG.US,D,20010510,000000,21.2534,21.6792,21.2178,21.5485,1457474.3645428,0
+PPG.US,D,20010511,000000,21.4109,21.4425,21.1228,21.4029,1210855.9252926,0
+PPG.US,D,20010514,000000,21.5257,21.791,21.3703,21.791,1720235.3404174,0
+PPG.US,D,20010515,000000,21.7999,21.9444,21.687,21.9444,2116678.6234735,0
+PPG.US,D,20010516,000000,21.9177,22.8858,21.9147,22.8858,2678843.7999832,0
+PPG.US,D,20010517,000000,22.8224,23.0897,22.4116,22.8462,3814414.0217355,0
+PPG.US,D,20010518,000000,22.8462,22.8462,22.4562,22.7987,1943140.5459117,0
+PPG.US,D,20010521,000000,22.8037,23.0689,22.6096,23.0124,1257786.367679,0
+PPG.US,D,20010522,000000,22.9174,22.9174,22.6294,22.9174,1651544.447509,0
+PPG.US,D,20010523,000000,22.8037,22.8858,22.4195,22.473,1615129.5357394,0
+PPG.US,D,20010524,000000,21.8365,22.1068,21.2178,21.5861,3986976.2127977,0
+PPG.US,D,20010525,000000,21.5861,21.7564,21.5465,21.5564,1959754.8620345,0
+PPG.US,D,20010529,000000,21.4515,21.8494,21.4515,21.7316,1162452.5610464,0
+PPG.US,D,20010530,000000,21.7564,21.8157,21.3742,21.4465,1138505.9631273,0
+PPG.US,D,20010531,000000,21.3326,21.7,21.3326,21.4861,1520534.2105056,0
+PPG.US,D,20010601,000000,21.3891,21.3891,20.8704,21.1733,2250134.6381331,0
+PPG.US,D,20010604,000000,20.8704,21.3406,20.8704,21.2911,2272862.8932792,0
+PPG.US,D,20010605,000000,21.295,21.5653,20.7843,21.4465,1398811.0590012,0
+PPG.US,D,20010606,000000,21.295,21.6088,21.2742,21.3277,977684.71709626,0
+PPG.US,D,20010607,000000,21.1407,21.6574,21.1317,21.399,1434252.10474,0
+PPG.US,D,20010608,000000,21.3742,21.4109,21.1031,21.1624,838361.26062456,0
+PPG.US,D,20010611,000000,21.1624,21.1624,20.7417,20.9357,1587999.6889997,0
+PPG.US,D,20010612,000000,20.9308,20.9674,20.6952,20.903,1176885.7809446,0
+PPG.US,D,20010613,000000,20.8298,21.2099,20.8298,20.9793,924152.3924368,0
+PPG.US,D,20010614,000000,20.8912,20.911,20.3903,20.422,1502691.449265,0
+PPG.US,D,20010615,000000,20.1755,20.523,20.1637,20.1637,2121809.6043556,0
+PPG.US,D,20010618,000000,20.1686,20.2805,19.939,20.1122,1203768.1202387,0
+PPG.US,D,20010619,000000,20.1755,20.4744,20.1507,20.4408,2072436.4150165,0
+PPG.US,D,20010620,000000,20.4438,21.2534,20.4438,20.5537,1018989.1637093,0
+PPG.US,D,20010621,000000,20.4666,20.5408,20.0597,20.3784,1296160.1240894,0
+PPG.US,D,20010622,000000,20.2893,20.3992,19.8499,19.9063,1307398.982588,0
+PPG.US,D,20010625,000000,19.9994,20.0389,19.6509,19.8053,1185436.4055137,0
+PPG.US,D,20010626,000000,19.7479,20.1874,19.5153,20.0032,1445987.9985987,0
+PPG.US,D,20010627,000000,19.9588,20.2597,19.9142,20.0795,1386106.3502841,0
+PPG.US,D,20010628,000000,20.0963,20.322,20.0152,20.0389,1733422.941212,0
+PPG.US,D,20010629,000000,19.939,20.4438,19.8677,20.3171,1422277.7955461,0
+PPG.US,D,20010702,000000,20.2319,20.5833,19.9815,20.4854,1385375.950761,0
+PPG.US,D,20010703,000000,20.2893,20.3696,20.0182,20.3369,824914.02957074,0
+PPG.US,D,20010705,000000,20.2963,20.6625,20.1607,20.5091,1098913.8639439,0
+PPG.US,D,20010706,000000,20.6061,20.6061,19.9468,20.0112,1035114.5263478,0
+PPG.US,D,20010709,000000,20.0112,20.4626,20.0112,20.4309,1074223.7334537,0
+PPG.US,D,20010710,000000,20.4814,20.5537,20.1349,20.1547,1027047.8040907,0
+PPG.US,D,20010711,000000,20.1547,20.4814,20.0518,20.2279,1050762.0480812,0
+PPG.US,D,20010712,000000,20.1755,20.7704,20.0756,20.7338,1188855.0389663,0
+PPG.US,D,20010713,000000,20.5982,20.7586,20.3369,20.4705,1536916.1727,0
+PPG.US,D,20010716,000000,20.3864,20.4814,20.13,20.1973,1441101.4944587,0
+PPG.US,D,20010717,000000,20.0597,20.3458,20.0389,20.2319,1192765.6566065,0
+PPG.US,D,20010718,000000,20.1953,20.7496,20.0963,20.7101,953728.01683254,0
+PPG.US,D,20010719,000000,20.9674,21.3326,20.8793,21.1209,1682834.4398034,0
+PPG.US,D,20010720,000000,21.1209,21.2178,20.8298,21.0793,1934337.3627245,0
+PPG.US,D,20010723,000000,21.0833,21.1209,20.5903,20.6467,1235301.5790407,0
+PPG.US,D,20010724,000000,20.6289,20.6289,19.9102,20.0389,1227967.2767755,0
+PPG.US,D,20010725,000000,19.9815,20.8496,19.9815,20.8496,1241652.9231647,0
+PPG.US,D,20010726,000000,20.6675,20.7912,20.3171,20.7912,1120421.7558481,0
+PPG.US,D,20010727,000000,20.714,21.1031,20.5635,20.8734,1288829.8627623,0
+PPG.US,D,20010730,000000,20.8734,20.9466,20.2893,20.6189,1271474.0345371,0
+PPG.US,D,20010731,000000,20.6585,21.2376,20.6585,21.2376,1119442.838645,0
+PPG.US,D,20010801,000000,21.1407,21.3485,20.8496,21.1119,954221.01125477,0
+PPG.US,D,20010802,000000,21.3891,21.5564,21.0585,21.4425,907048.11259515,0
+PPG.US,D,20010803,000000,21.3891,21.4425,21.2604,21.4178,711998.10219129,0
+PPG.US,D,20010806,000000,21.2742,21.5079,21.2742,21.3326,793879.62659774,0
+PPG.US,D,20010807,000000,21.4109,21.4515,21.2496,21.3703,636222.43493225,0
+PPG.US,D,20010808,000000,21.3703,21.6326,21.0663,21.1031,813425.64315769,0
+PPG.US,D,20010809,000000,21.1674,21.1674,20.8734,21.0169,900934.17357195,0
+PPG.US,D,20010810,000000,21.1079,21.2862,20.8328,21.2327,1059319.7442916,0
+PPG.US,D,20010813,000000,21.2416,21.3406,21.0297,21.3277,1383172.6293781,0
+PPG.US,D,20010814,000000,21.3485,21.4297,21.1733,21.3782,614962.0504737,0
+PPG.US,D,20010815,000000,21.2248,21.5167,21.1079,21.1159,1146824.2337679,0
+PPG.US,D,20010816,000000,21.1485,21.1802,20.7536,21.0625,1018250.6823104,0
+PPG.US,D,20010817,000000,20.7962,21.0991,20.4438,20.7378,2090275.1353191,0
+PPG.US,D,20010820,000000,20.6813,20.6813,20.1547,20.4438,2865579.5806843,0
+PPG.US,D,20010821,000000,20.3458,20.7378,20.3319,20.6011,2563226.5056262,0
+PPG.US,D,20010822,000000,20.6981,20.903,20.422,20.8258,1199849.4207226,0
+PPG.US,D,20010823,000000,20.816,20.9714,20.6329,20.8378,650156.59900147,0
+PPG.US,D,20010824,000000,20.911,21.4148,20.8684,21.3326,1195946.8849582,0
+PPG.US,D,20010827,000000,21.3406,21.5693,21.2782,21.3604,945174.36156,0
+PPG.US,D,20010828,000000,21.2604,21.2604,21.008,21.0585,805116.46462733,0
+PPG.US,D,20010829,000000,20.911,21.2911,20.6813,20.7665,843008.33919473,0
+PPG.US,D,20010830,000000,20.6813,21.008,20.5635,20.5873,939059.41230233,0
+PPG.US,D,20010831,000000,20.4536,21.2099,20.4536,21.0743,1392954.7297683,0
+PPG.US,D,20010904,000000,21.0495,21.594,20.8952,21.4257,1398571.6334314,0
+PPG.US,D,20010905,000000,21.3604,21.5375,21.2248,21.3703,2097609.4375843,0
+PPG.US,D,20010906,000000,21.2704,21.4148,21.1079,21.1119,2305613.6846196,0
+PPG.US,D,20010907,000000,21.0862,21.1079,20.13,20.1973,2328831.9034846,0
+PPG.US,D,20010910,000000,20.1973,20.2893,19.7123,19.8152,2172161.7108979,0
+PPG.US,D,20010917,000000,17.9156,18.6392,17.5633,17.5633,2350344.846561,0
+PPG.US,D,20010918,000000,17.6217,18.1522,17.2901,17.5217,2407048.2972274,0
+PPG.US,D,20010919,000000,17.7167,17.8166,16.7397,17.3742,4139986.325893,0
+PPG.US,D,20010920,000000,17.2129,17.2129,16.32,16.3279,1954872.3988324,0
+PPG.US,D,20010921,000000,16.3309,16.3309,15.1826,15.8518,3233428.1770166,0
+PPG.US,D,20010924,000000,16.3952,16.7535,16.2794,16.7446,1538863.9047615,0
+PPG.US,D,20010925,000000,16.8031,17.098,16.3348,16.7763,2267483.3947169,0
+PPG.US,D,20010926,000000,16.7763,16.8793,16.4853,16.5486,1426925.8843507,0
+PPG.US,D,20010927,000000,16.5328,16.7763,16.4348,16.7664,1932383.5692562,0
+PPG.US,D,20010928,000000,16.8615,17.8166,16.8525,17.8166,2090519.6120613,0
+PPG.US,D,20011001,000000,17.7711,17.8166,17.1911,17.7335,1799909.5025031,0
+PPG.US,D,20011002,000000,17.6445,18.0087,17.6088,17.9642,1052476.4159798,0
+PPG.US,D,20011003,000000,17.9642,18.4907,17.7751,18.4433,1756151.1963581,0
+PPG.US,D,20011004,000000,18.4155,18.4383,18.1325,18.3096,1324515.3852433,0
+PPG.US,D,20011005,000000,18.3829,18.8491,18.1829,18.4957,1366307.7751063,0
+PPG.US,D,20011008,000000,18.3066,18.3166,17.9513,18.0335,1149743.8113914,0
+PPG.US,D,20011009,000000,17.7978,18.4868,17.7978,18.3066,996989.28761744,0
+PPG.US,D,20011010,000000,18.0087,18.9095,17.9731,18.8095,1949741.4179502,0
+PPG.US,D,20011011,000000,18.8491,19.8597,18.7501,19.735,2075363.0642812,0
+PPG.US,D,20011012,000000,19.4717,19.6281,19.2886,19.3301,2488682.3141882,0
+PPG.US,D,20011015,000000,19.2332,19.5262,19.0075,19.2421,1198386.6012074,0
+PPG.US,D,20011016,000000,19.3935,19.5896,18.9867,19.4054,1208656.6448476,0
+PPG.US,D,20011017,000000,19.5678,19.8231,18.9145,19.1392,1990799.3673522,0
+PPG.US,D,20011018,000000,19.0896,19.2777,18.8263,18.9025,1544975.8233157,0
+PPG.US,D,20011019,000000,19.1816,19.2164,18.6739,18.855,2220069.0500185,0
+PPG.US,D,20011022,000000,18.7728,19.6638,18.7274,19.5896,2132815.0986912,0
+PPG.US,D,20011023,000000,19.543,19.7449,19.2569,19.547,1693835.893201,0
+PPG.US,D,20011024,000000,19.4717,19.6736,19.1609,19.4717,1896205.0523528,0
+PPG.US,D,20011025,000000,19.4143,19.8013,19.1213,19.8013,2420488.4566399,0
+PPG.US,D,20011026,000000,19.7211,19.9994,19.5054,19.9508,1373886.5541135,0
+PPG.US,D,20011029,000000,19.8597,19.8677,19.2777,19.4143,1295417.6017527,0
+PPG.US,D,20011030,000000,19.1392,19.2371,18.8807,18.955,1456742.9547852,0
+PPG.US,D,20011031,000000,19.0243,19.1816,18.8095,19.0154,1045389.6211603,0
+PPG.US,D,20011101,000000,18.9323,19.6281,18.7274,19.4687,1490716.1298366,0
+PPG.US,D,20011102,000000,19.547,20.3784,19.4351,20.035,2495043.7606571,0
+PPG.US,D,20011105,000000,20.0795,20.3646,19.7211,20.0795,1820922.3795161,0
+PPG.US,D,20011106,000000,20.0756,20.5635,19.9013,20.5329,1133133.5362064,0
+PPG.US,D,20011107,000000,20.4626,20.5635,20.3012,20.4962,1676717.4700767,0
+PPG.US,D,20011108,000000,20.4962,20.5408,20.2913,20.3171,1378285.1150036,0
+PPG.US,D,20011109,000000,20.2963,20.5903,20.1161,20.4626,1209878.0183239,0
+PPG.US,D,20011112,000000,20.2131,20.2557,19.9221,20.0389,1308863.822572,0
+PPG.US,D,20011113,000000,20.1795,20.7665,20.1795,20.7338,1087913.4207807,0
+PPG.US,D,20011114,000000,20.903,21.2149,20.8456,21.1079,1018500.210225,0
+PPG.US,D,20011115,000000,21.1624,21.4515,21.0209,21.2604,1883259.9078316,0
+PPG.US,D,20011116,000000,21.2604,21.3574,21.1209,21.2288,938817.96626358,0
+PPG.US,D,20011119,000000,21.2178,21.5861,21.2178,21.5425,1062252.4549632,0
+PPG.US,D,20011120,000000,21.3742,21.5079,21.197,21.399,1598503.0968029,0
+PPG.US,D,20011121,000000,21.2288,21.3742,21.1031,21.1713,873798.26542554,0
+PPG.US,D,20011123,000000,21.1407,21.5336,21.0793,21.4861,312129.1140415,0
+PPG.US,D,20011126,000000,21.394,21.5129,21.1031,21.3574,1113326.8791528,0
+PPG.US,D,20011127,000000,21.3158,21.4347,21.1407,21.2416,1132152.5985344,0
+PPG.US,D,20011128,000000,21.1624,21.1624,20.8456,20.8456,1429853.5438499,0
+PPG.US,D,20011129,000000,20.8832,21.0961,20.6813,20.9407,999682.5727192,0
+PPG.US,D,20011130,000000,21.0011,21.3574,20.9615,21.1079,1040741.5323556,0
+PPG.US,D,20011203,000000,20.9615,20.9793,20.6497,20.8209,2818404.6615557,0
+PPG.US,D,20011204,000000,20.8041,21.0793,20.5715,21.0495,970588.8301665,0
+PPG.US,D,20011205,000000,21.0743,21.7266,21.0743,21.6692,1231879.9148847,0
+PPG.US,D,20011206,000000,21.5336,21.8108,21.3356,21.5297,1269762.6973419,0
+PPG.US,D,20011207,000000,21.2248,21.4623,20.8456,20.8981,3918048.9250228,0
+PPG.US,D,20011210,000000,20.8981,20.8981,20.13,20.2319,4401758.2822199,0
+PPG.US,D,20011211,000000,20.3121,20.716,20.2419,20.5091,1582616.1494997,0
+PPG.US,D,20011212,000000,20.6061,20.6061,20.1161,20.1211,1814086.1228455,0
+PPG.US,D,20011213,000000,19.8845,20.0597,19.6113,19.7449,3387911.2119719,0
+PPG.US,D,20011214,000000,19.7449,20.0182,19.5548,19.5896,1933359.4557559,0
+PPG.US,D,20011217,000000,19.7449,19.939,19.7053,19.9063,1478742.8308771,0
+PPG.US,D,20011218,000000,20.1161,20.4744,20.0795,20.4092,2939884.3465525,0
+PPG.US,D,20011219,000000,20.4092,20.4913,20.1003,20.2685,2480381.2175336,0
+PPG.US,D,20011220,000000,20.1725,20.6061,20.1725,20.3319,1316691.1192594,0
+PPG.US,D,20011221,000000,20.413,20.413,19.8499,19.8558,2265039.6375297,0
+PPG.US,D,20011224,000000,19.8637,20.1389,19.8637,19.9716,543100.03155832,0
+PPG.US,D,20011226,000000,19.9221,20.0597,19.7449,19.939,1896205.0523528,0
+PPG.US,D,20011227,000000,20.0182,20.0706,19.8181,19.939,1181769.2543812,0
+PPG.US,D,20011228,000000,19.9815,20.1389,19.8845,20.0706,879909.17374533,0
+PPG.US,D,20011231,000000,20.1003,20.6289,20.0597,20.3012,1857350.4243338,0
+PPG.US,D,20020102,000000,20.2131,20.2181,19.929,20.1637,1236271.4041336,0
+PPG.US,D,20020103,000000,20.0032,20.5715,19.9191,20.5042,1449896.59577,0
+PPG.US,D,20020104,000000,20.5042,21.1733,20.4913,21.1277,1484368.8266504,0
+PPG.US,D,20020107,000000,21.1031,21.303,21.0011,21.0961,1067379.3949075,0
+PPG.US,D,20020108,000000,21.0209,21.0991,20.7665,20.8041,1575529.3546801,0
+PPG.US,D,20020109,000000,20.8832,21.0337,20.6497,20.7011,1101598.0569355,0
+PPG.US,D,20020110,000000,20.6417,20.6417,19.8399,20.0389,1984444.9925247,0
+PPG.US,D,20020111,000000,20.0152,20.0152,19.5984,19.7093,2105674.1393724,0
+PPG.US,D,20020114,000000,19.7449,19.7637,18.9431,19.0025,2271638.4890993,0
+PPG.US,D,20020115,000000,19.1788,19.3509,18.8441,18.9867,2092232.9697254,0
+PPG.US,D,20020116,000000,18.6472,18.8441,18.2532,18.2898,3068450.8263687,0
+PPG.US,D,20020117,000000,17.1752,17.9513,16.7288,17.882,8272155.4574434,0
+PPG.US,D,20020118,000000,17.6691,17.7929,17.5841,17.7077,3306510.5591739,0
+PPG.US,D,20020122,000000,17.6691,17.978,17.6355,17.7464,2058016.3281663,0
+PPG.US,D,20020123,000000,17.7097,18.2532,17.7029,18.2452,1711674.6135036,0
+PPG.US,D,20020124,000000,18.2452,18.5521,18.1879,18.371,2469130.2362215,0
+PPG.US,D,20020125,000000,18.3344,18.9233,18.2344,18.8807,2086365.5279134,0
+PPG.US,D,20020128,000000,18.7838,18.8639,18.5679,18.6392,1356285.2389117,0
+PPG.US,D,20020129,000000,18.4868,18.6828,18.1691,18.2631,1615368.9613092,0
+PPG.US,D,20020130,000000,18.271,18.6125,18.1552,18.5719,2077575.4777744,0
+PPG.US,D,20020131,000000,18.5719,19.0778,18.4502,19.0738,1564532.9524549,0
+PPG.US,D,20020201,000000,18.9748,19.2371,18.8491,18.8857,1784511.5086843,0
+PPG.US,D,20020204,000000,18.8441,18.9183,18.466,18.5215,1195705.4389194,0
+PPG.US,D,20020205,000000,18.6085,18.763,18.174,18.2007,1717784.511589,0
+PPG.US,D,20020206,000000,18.2255,18.4868,18.0156,18.3374,2664182.2670943,0
+PPG.US,D,20020207,000000,18.3374,18.4531,17.9384,18.2631,1638349.7750731,0
+PPG.US,D,20020208,000000,18.3126,18.5521,18.1373,18.3918,1636632.3764711,0
+PPG.US,D,20020211,000000,18.6293,19.3143,18.6293,19.1946,2459105.679558,0
+PPG.US,D,20020212,000000,19.2797,19.3094,18.9283,19.1025,1891570.0965964,0
+PPG.US,D,20020213,000000,19.156,19.4262,19.0362,19.1976,1307648.5105025,0
+PPG.US,D,20020214,000000,19.2371,19.4232,19.0243,19.1252,1467001.8858461,0
+PPG.US,D,20020215,000000,19.1213,19.7963,19.1213,19.4232,2126455.6726913,0
+PPG.US,D,20020219,000000,19.3817,19.5014,18.8491,18.8491,1234317.6106652,0
+PPG.US,D,20020220,000000,19.3421,19.5014,19.1054,19.4015,1501470.0757887,0
+PPG.US,D,20020221,000000,19.4638,20.1953,19.4638,19.635,2290206.5986907,0
+PPG.US,D,20020222,000000,19.5806,20.1122,19.5548,19.9548,1743206.0518368,0
+PPG.US,D,20020225,000000,19.9776,20.125,19.8152,20.0963,1434252.10474,0
+PPG.US,D,20020226,000000,20.1122,20.4032,19.939,20.2091,1654235.7121418,0
+PPG.US,D,20020227,000000,20.3091,20.6981,20.1953,20.2725,1864927.1828722,0
+PPG.US,D,20020228,000000,20.2725,20.9833,20.2725,20.3319,2252575.3646169,0
+PPG.US,D,20020301,000000,20.422,21.0961,20.3398,20.8298,2413647.1487971,0
+PPG.US,D,20020304,000000,20.9833,21.5772,20.9466,21.4951,2703038.9155822,0
+PPG.US,D,20020305,000000,21.206,21.2822,20.7199,20.7496,1761537.7665616,0
+PPG.US,D,20020306,000000,20.6537,21.206,20.6537,21.1031,1348952.9571156,0
+PPG.US,D,20020307,000000,21.206,21.4465,20.8981,21.3832,1537890.0387307,0
+PPG.US,D,20020308,000000,21.6792,21.7,21.4554,21.5297,3409164.5247891,0
+PPG.US,D,20020311,000000,21.4574,21.59,21.3525,21.4574,1688943.3276542,0
+PPG.US,D,20020312,000000,21.4515,21.6652,21.2822,21.5861,1438900.1935447,0
+PPG.US,D,20020313,000000,21.5772,21.5861,21.295,21.303,1791106.3193161,0
+PPG.US,D,20020314,000000,21.2416,21.8197,21.2416,21.6494,1890590.1691587,0
+PPG.US,D,20020315,000000,21.7148,21.9375,21.6366,21.8841,1660830.5227736,0
+PPG.US,D,20020318,000000,21.787,22.0988,21.787,21.9295,1618792.645934,0
+PPG.US,D,20020319,000000,22.0276,22.176,21.9335,22.082,1461144.5463788,0
+PPG.US,D,20020320,000000,22.0582,22.7017,22.0582,22.3839,4176653.7962806,0
+PPG.US,D,20020321,000000,22.3325,22.3493,21.5425,21.6692,2895644.1585644,0
+PPG.US,D,20020322,000000,21.6692,21.7028,21.2822,21.3238,1581886.7602111,0
+PPG.US,D,20020325,000000,21.2208,21.2782,20.8298,20.8586,1813103.1647045,0
+PPG.US,D,20020326,000000,20.9466,21.5613,20.9466,21.3456,1326470.1889461,0
+PPG.US,D,20020327,000000,21.4425,22.0582,21.4386,21.8959,1642990.7922365,0
+PPG.US,D,20020328,000000,21.9375,22.0582,21.7395,21.7395,1616347.8785123,0
+PPG.US,D,20020401,000000,21.7395,21.7395,21.1921,21.5772,955678.77959754,0
+PPG.US,D,20020402,000000,21.5772,21.6227,21.3326,21.5564,932214.06352158,0
+PPG.US,D,20020403,000000,21.7148,21.8573,21.303,21.3356,2625795.3776357,0
+PPG.US,D,20020404,000000,20.8684,20.9357,20.523,20.8912,1799175.0620422,0
+PPG.US,D,20020405,000000,21.0456,21.4762,21.0297,21.2416,1113326.8791528,0
+PPG.US,D,20020408,000000,21.0862,21.394,20.9238,21.3406,1960734.7894722,0
+PPG.US,D,20020409,000000,21.3356,21.4861,21.1674,21.4465,1474584.7057913,0
+PPG.US,D,20020410,000000,21.4465,21.8296,21.3574,21.7434,1578212.5374372,0
+PPG.US,D,20020411,000000,21.7474,21.8959,21.4861,21.4861,1318645.9229622,0
+PPG.US,D,20020412,000000,21.5772,21.6722,21.3851,21.5217,1120174.2484025,0
+PPG.US,D,20020415,000000,21.5564,21.5772,21.308,21.308,990635.92302443,0
+PPG.US,D,20020416,000000,21.3832,21.9335,21.3832,21.9087,1666697.9645857,0
+PPG.US,D,20020417,000000,21.8365,21.9523,21.7356,21.7356,1789882.9253708,0
+PPG.US,D,20020418,000000,21.7356,21.7781,20.7467,20.9912,3520871.2015059,0
+PPG.US,D,20020419,000000,21.2604,21.4465,21.0961,21.1842,1582130.2267188,0
+PPG.US,D,20020422,000000,21.2822,21.2822,20.8456,20.8912,1398811.0590012,0
+PPG.US,D,20020423,000000,20.8912,20.9615,20.6289,20.6863,1733422.941212,0
+PPG.US,D,20020424,000000,20.7249,21.0456,20.6239,20.716,2156764.7273136,0
+PPG.US,D,20020425,000000,20.6725,20.6725,20.2725,20.5279,1604130.1028106,0
+PPG.US,D,20020426,000000,20.5903,20.8456,20.5794,20.6329,1217708.3457147,0
+PPG.US,D,20020429,000000,20.6329,20.6903,20.2725,20.2913,1406149.4022042,0
+PPG.US,D,20020430,000000,20.3319,20.8456,20.3121,20.714,1508557.8808427,0
+PPG.US,D,20020501,000000,20.6725,20.8684,20.2517,20.6813,2573252.0725241,0
+PPG.US,D,20020502,000000,20.7101,21.2911,20.6981,21.206,1688212.9281311,0
+PPG.US,D,20020503,000000,21.2604,21.3653,21.0249,21.3326,983550.13843939,0
+PPG.US,D,20020506,000000,21.3238,21.5485,21.2822,21.3891,2422194.7426627,0
+PPG.US,D,20020507,000000,21.4989,22.0365,21.4623,21.8415,1781571.7263715,0
+PPG.US,D,20020508,000000,22.1444,22.4067,22.0454,22.1899,2139894.8218693,0
+PPG.US,D,20020509,000000,22.1266,22.4601,22.1266,22.2018,1270492.0866305,0
+PPG.US,D,20020510,000000,22.2097,22.276,22.0662,22.1266,1172974.1530699,0
+PPG.US,D,20020513,000000,22.1306,22.3245,21.887,22.2641,1112842.9768408,0
+PPG.US,D,20020514,000000,22.4641,22.8075,22.4245,22.7858,1420326.0225466,0
+PPG.US,D,20020515,000000,23.1411,23.5331,22.9907,23.1253,3184793.4690764,0
+PPG.US,D,20020516,000000,23.0303,23.2253,22.8818,22.969,1527869.5230051,0
+PPG.US,D,20020517,000000,22.9728,23.0946,22.7907,23.0036,1091821.0077176,0
+PPG.US,D,20020520,000000,23.0244,23.0422,22.7017,22.9174,1480446.0861965,0
+PPG.US,D,20020521,000000,23.0422,23.2253,22.8363,22.863,1336241.1767573,0
+PPG.US,D,20020522,000000,22.7017,22.9996,22.7017,22.9828,1303243.8882056,0
+PPG.US,D,20020523,000000,22.9828,23.3768,22.8274,23.2708,2073406.2401094,0
+PPG.US,D,20020524,000000,23.2738,23.5183,23.0422,23.1323,855955.50418503,0
+PPG.US,D,20020528,000000,23.1807,23.2253,22.8224,22.8779,850335.56981853,0
+PPG.US,D,20020529,000000,22.8037,22.8818,22.5472,22.666,977684.71709626,0
+PPG.US,D,20020530,000000,22.6244,22.7641,22.3245,22.4601,1407128.3194073,0
+PPG.US,D,20020531,000000,22.4017,22.9095,22.3295,22.8155,1592393.1987175,0
+PPG.US,D,20020603,000000,22.9828,22.9828,22.1266,22.1266,1516871.1003109,0
+PPG.US,D,20020604,000000,22.1652,22.3097,21.787,21.9879,1396861.3064707,0
+PPG.US,D,20020605,000000,22.0454,22.565,22.0226,22.5572,1358735.0575058,0
+PPG.US,D,20020606,000000,22.4809,22.6205,22.1444,22.1522,1180304.4143971,0
+PPG.US,D,20020607,000000,22.1522,22.5176,22.0533,22.3839,1014830.028389,0
+PPG.US,D,20020610,000000,22.4245,22.9174,22.3958,22.8422,1007007.7828741,0
+PPG.US,D,20020611,000000,23.0818,23.2203,22.4443,22.4601,1577239.6816409,0
+PPG.US,D,20020612,000000,22.4809,23.0244,22.3661,23.0154,1836325.4245072,0
+PPG.US,D,20020613,000000,23.063,23.1253,22.7491,22.7858,1648121.7731186,0
+PPG.US,D,20020614,000000,22.7858,22.8224,22.2018,22.7205,1574796.9346881,0
+PPG.US,D,20020617,000000,22.8155,23.4609,22.8155,23.4609,1540089.3191757,0
+PPG.US,D,20020618,000000,23.4609,23.5331,23.1589,23.4034,2167762.1397733,0
+PPG.US,D,20020619,000000,23.4609,23.7678,23.2451,23.6609,2876817.4289484,0
+PPG.US,D,20020620,000000,23.6421,23.9776,23.6421,23.8984,3017365.2895999,0
+PPG.US,D,20020621,000000,23.8984,23.9142,23.5827,23.7005,2728705.9428066,0
+PPG.US,D,20020624,000000,23.7766,23.9142,23.5104,23.8152,2779299.4953877,0
+PPG.US,D,20020625,000000,23.934,24.1756,23.9024,23.9311,2375271.3719177,0
+PPG.US,D,20020626,000000,23.6609,23.937,23.4154,23.7549,2436625.9420921,0
+PPG.US,D,20020627,000000,23.8192,24.0529,23.5431,23.5945,2524615.3441149,0
+PPG.US,D,20020628,000000,23.5945,24.6982,23.5945,24.6982,3816127.3793997,0
+PPG.US,D,20020701,000000,24.6982,24.6982,23.9776,24.3627,3152046.7186737,0
+PPG.US,D,20020702,000000,24.2558,24.3508,24.0627,24.3112,3144217.4015174,0
+PPG.US,D,20020703,000000,24.236,24.5329,23.35,23.9113,2554430.3940804,0
+PPG.US,D,20020705,000000,23.9113,24.727,23.837,24.6764,961552.28281645,0
+PPG.US,D,20020708,000000,24.619,25.0199,24.619,24.9111,2049706.1394015,0
+PPG.US,D,20020709,000000,24.8586,25.0823,24.2003,24.2003,3112201.0506379,0
+PPG.US,D,20020710,000000,24.2984,24.7358,23.9024,23.9727,3749157.9260311,0
+PPG.US,D,20020711,000000,23.937,24.236,23.35,23.35,3944208.9466695,0
+PPG.US,D,20020712,000000,23.3866,23.6609,23.0758,23.157,3389617.4979947,0
+PPG.US,D,20020715,000000,23.1551,23.1551,21.8068,22.5878,3736204.699634,0
+PPG.US,D,20020716,000000,22.4017,22.666,21.5722,22.2176,2485260.6500323,0
+PPG.US,D,20020717,000000,22.7363,22.9432,22.276,22.4601,2350096.328881,0
+PPG.US,D,20020718,000000,22.4245,22.863,22.184,22.3889,2449822.6349969,0
+PPG.US,D,20020719,000000,21.8246,21.8296,20.5754,20.6061,4543768.9623865,0
+PPG.US,D,20020722,000000,20.5873,20.6725,19.4509,19.6608,4261457.9290139,0
+PPG.US,D,20020723,000000,19.5984,20.2221,19.3509,19.5806,3381063.8427222,0
+PPG.US,D,20020724,000000,19.3935,21.308,19.2935,21.1891,2749968.3477341,0
+PPG.US,D,20020725,000000,21.1921,22.6423,20.9674,22.5146,6896556.5559002,0
+PPG.US,D,20020726,000000,22.5027,22.6096,21.9444,22.3453,3420169.0088902,0
+PPG.US,D,20020729,000000,22.4067,23.739,22.4067,23.7272,2890759.6748933,0
+PPG.US,D,20020730,000000,23.5827,23.6163,22.3195,22.4275,2868755.7578636,0
+PPG.US,D,20020731,000000,22.4245,22.9016,22.0662,22.9016,3450713.4481443,0
+PPG.US,D,20020801,000000,22.9016,23.2926,22.4017,22.8037,2462776.8716285,0
+PPG.US,D,20020802,000000,22.8818,22.8818,21.2564,21.5297,2446395.9196686,0
+PPG.US,D,20020805,000000,21.8365,22.184,21.4663,21.596,3533823.4176685,0
+PPG.US,D,20020806,000000,21.9425,22.8729,21.9059,22.4898,2895395.6408843,0
+PPG.US,D,20020807,000000,22.7858,23.1085,22.0741,23.065,2410716.4585944,0
+PPG.US,D,20020808,000000,22.9778,23.4114,22.7491,23.3866,1955845.2546287,0
+PPG.US,D,20020809,000000,23.2333,23.4738,22.8729,23.2629,2136717.6344557,0
+PPG.US,D,20020812,000000,22.8313,23.2896,22.569,23.1293,1447941.7920671,0
+PPG.US,D,20020813,000000,22.9056,23.3758,22.7284,22.8037,2128899.4298786,0
+PPG.US,D,20020814,000000,22.8075,23.0342,21.7226,23.0154,3938582.9508961,0
+PPG.US,D,20020815,000000,23.0521,23.253,22.573,23.0264,1813841.6461034,0
+PPG.US,D,20020816,000000,23.0264,23.1629,22.4898,22.9056,1837302.3212415,0
+PPG.US,D,20020819,000000,22.8976,23.5529,22.7858,23.5183,2090519.6120613,0
+PPG.US,D,20020820,000000,23.3084,23.3124,22.8105,22.9472,1964644.3968778,0
+PPG.US,D,20020821,000000,23.0521,23.1669,22.6205,23.0244,2194892.9967474,0
+PPG.US,D,20020822,000000,22.959,23.4579,22.9016,23.3084,1347487.106897,0
+PPG.US,D,20020823,000000,23.3084,23.3084,22.7066,22.7205,2189758.9851618,0
+PPG.US,D,20020826,000000,22.8105,22.955,22.3919,22.9016,1720235.3404174,0
+PPG.US,D,20020827,000000,23.0124,23.2589,22.7284,22.8105,1760799.2851628,0
+PPG.US,D,20020828,000000,22.7907,22.7907,22.1682,22.3156,1386598.3344718,0
+PPG.US,D,20020829,000000,22.2176,22.7561,21.9811,22.4116,1319373.291782,0
+PPG.US,D,20020830,000000,22.5254,22.9966,22.4116,22.6156,1789645.5202699,0
+PPG.US,D,20020903,000000,22.5146,22.579,21.8761,22.1098,2009866.5327725,0
+PPG.US,D,20020904,000000,22.1098,22.3977,22.0018,22.3977,1596799.8414835,0
+PPG.US,D,20020905,000000,21.9059,22.0068,21.5167,21.5425,2596477.3630302,0
+PPG.US,D,20020906,000000,21.783,22.1068,21.6494,21.7,3632078.8223935,0
+PPG.US,D,20020909,000000,21.4029,21.9444,21.394,21.8573,2151135.7008368,0
+PPG.US,D,20020910,000000,21.8672,21.9632,21.3198,21.6009,2673472.3832967,0
+PPG.US,D,20020911,000000,21.7356,21.8038,21.5217,21.5821,1228208.7228143,0
+PPG.US,D,20020912,000000,21.2208,21.2604,20.7793,20.8684,2726259.1549161,0
+PPG.US,D,20020913,000000,20.6585,20.6863,20.2419,20.6863,2096876.0073577,0
+PPG.US,D,20020916,000000,20.5091,20.7199,20.3289,20.6625,1117241.5377309,0
+PPG.US,D,20020917,000000,20.7793,20.8793,20.2775,20.3903,2229107.6178375,0
+PPG.US,D,20020918,000000,20.1755,20.417,19.9191,20.3052,1956585.7564966,0
+PPG.US,D,20020919,000000,19.9944,20.3576,19.836,19.8528,1517356.0128574,0
+PPG.US,D,20020920,000000,20.022,20.2775,20.0072,20.1795,2860205.1332945,0
+PPG.US,D,20020923,000000,20.1161,20.1725,19.6558,19.9716,2116192.7006926,0
+PPG.US,D,20020924,000000,19.4143,19.5776,18.9055,19.0243,3287203.9681838,0
+PPG.US,D,20020925,000000,19.0778,19.3509,18.8669,18.9917,3169393.4547886,0
+PPG.US,D,20020926,000000,19.1946,19.2886,18.9095,19.0896,3695874.1190517,0
+PPG.US,D,20020927,000000,19.0105,19.3094,18.3789,18.5165,4146096.2239783,0
+PPG.US,D,20020930,000000,18.1661,18.1661,17.6869,17.9642,3403548.6313605,0
+PPG.US,D,20021001,000000,18.1829,19.1054,18.0879,19.0738,3619861.0466918,0
+PPG.US,D,20021002,000000,18.6293,19.0778,17.9958,18.0453,3592240.2259989,0
+PPG.US,D,20021003,000000,18.1473,18.5165,18.0047,18.1017,3656270.9072891,0
+PPG.US,D,20021004,000000,18.1829,18.3591,17.1831,17.5722,2498462.3941095,0
+PPG.US,D,20021007,000000,17.5009,17.7711,17.1228,17.196,2616019.3386523,0
+PPG.US,D,20021008,000000,17.4039,17.9117,16.7901,17.7207,3184062.0593188,0
+PPG.US,D,20021009,000000,17.4424,17.5217,16.6378,16.6436,2949905.8725125,0
+PPG.US,D,20021010,000000,16.8001,18.4472,16.7575,18.4472,3741330.6293438,0
+PPG.US,D,20021011,000000,18.7066,19.6776,18.6125,19.4143,3350995.2239042,0
+PPG.US,D,20021014,000000,19.1946,19.1976,18.7917,18.8986,2200513.9413484,0
+PPG.US,D,20021015,000000,18.9025,20.2775,18.9025,20.2775,2756085.3174608,0
+PPG.US,D,20021016,000000,20.2775,20.417,19.1054,19.147,3133952.4090497,0
+PPG.US,D,20021017,000000,19.6964,20.7744,19.6964,20.4666,3210206.9274484,0
+PPG.US,D,20021018,000000,20.1686,20.2963,19.6558,19.9854,2964809.8616746,0
+PPG.US,D,20021021,000000,19.9914,21.2416,19.6024,21.2208,3767729.0663258,0
+PPG.US,D,20021022,000000,20.8011,20.9585,20.2221,20.2913,2906148.576602,0
+PPG.US,D,20021023,000000,20.1161,20.5903,19.6964,20.1725,1431816.4294286,0
+PPG.US,D,20021024,000000,20.1607,20.3171,19.4351,19.534,2515815.1916312,0
+PPG.US,D,20021025,000000,19.2886,19.7737,18.9917,19.6984,2376736.2119017,0
+PPG.US,D,20021028,000000,19.836,19.836,19.1342,19.2837,1860528.6219821,0
+PPG.US,D,20021029,000000,19.2332,19.3094,18.3166,18.6472,3117332.03152,0
+PPG.US,D,20021030,000000,18.6472,18.8441,18.3472,18.7728,2090519.6120613,0
+PPG.US,D,20021031,000000,18.7917,19.058,18.6125,18.9025,1112602.5410365,0
+PPG.US,D,20021101,000000,18.8669,19.7637,18.7917,19.6776,2225200.0309007,0
+PPG.US,D,20021104,000000,19.8558,20.0963,19.4915,19.5678,2492098.9271718,0
+PPG.US,D,20021105,000000,19.5678,19.8766,19.4351,19.6242,1702629.9842778,0
+PPG.US,D,20021106,000000,19.6964,20.1795,19.5222,20.1686,1316205.1964785,0
+PPG.US,D,20021107,000000,20.1637,20.1835,19.4915,19.539,1023138.1966849,0
+PPG.US,D,20021108,000000,19.5806,19.9221,19.0025,19.1688,1302266.9914714,0
+PPG.US,D,20021111,000000,19.156,19.2213,18.5828,18.6878,1034625.5728635,0
+PPG.US,D,20021112,000000,18.6927,19.5262,18.6085,19.3817,2031858.3269886,0
+PPG.US,D,20021113,000000,19.3341,19.6925,18.9471,19.1788,2106901.5742556,0
+PPG.US,D,20021114,000000,19.3975,19.8231,19.3094,19.7835,900689.69682978,0
+PPG.US,D,20021115,000000,19.6638,19.9944,19.5806,19.8439,1104534.8085449,0
+PPG.US,D,20021118,000000,19.9429,19.9815,19.3817,19.3895,1350172.310123,0
+PPG.US,D,20021119,000000,19.3935,19.7172,19.0936,19.4687,1648859.2442831,0
+PPG.US,D,20021120,000000,19.534,19.6984,19.1816,19.6242,1050274.1048313,0
+PPG.US,D,20021121,000000,17.9414,19.4796,17.8998,19.4687,9868206.7151832,0
+PPG.US,D,20021122,000000,19.4638,19.7172,18.9095,18.9689,4019734.0757795,0
+PPG.US,D,20021125,000000,18.9095,19.3301,18.7234,19.0856,1749067.432242,0
+PPG.US,D,20021126,000000,19.0778,19.156,18.7877,19.0411,2527057.0808332,0
+PPG.US,D,20021127,000000,19.1342,19.9102,19.0332,19.9013,1909406.7964301,0
+PPG.US,D,20021129,000000,20.026,20.3398,19.9854,20.3012,1151946.1225398,0
+PPG.US,D,20021202,000000,20.5002,20.5329,19.5519,19.7519,1960981.2866833,0
+PPG.US,D,20021203,000000,19.7568,19.8231,19.4183,19.5222,1652031.3805244,0
+PPG.US,D,20021204,000000,19.5222,19.6162,19.053,19.4113,1213787.6257297,0
+PPG.US,D,20021205,000000,19.4598,19.4598,19.0619,19.2302,985502.92167333,0
+PPG.US,D,20021206,000000,18.8907,19.6242,18.8669,19.4846,1145110.8761039,0
+PPG.US,D,20021209,000000,19.2569,19.5182,19.1392,19.1906,1589705.9750226,0
+PPG.US,D,20021210,000000,19.2569,19.4796,19.053,19.4796,1233584.1804386,0
+PPG.US,D,20021211,000000,19.3777,19.8013,19.1946,19.6162,1326711.6349849,0
+PPG.US,D,20021212,000000,19.5182,19.8053,19.3727,19.7519,2104948.7910216,0
+PPG.US,D,20021213,000000,19.7519,19.8637,19.5836,19.6638,1988357.6306339,0
+PPG.US,D,20021216,000000,19.6638,20.514,19.6638,20.514,2434423.6309435,0
+PPG.US,D,20021217,000000,20.4626,20.6239,20.3537,20.4536,2195869.8934816,0
+PPG.US,D,20021218,000000,20.1637,20.2646,19.9063,20.0032,2631174.8761979,0
+PPG.US,D,20021219,000000,19.9627,20.2279,19.7766,19.8439,1409321.5384456,0
+PPG.US,D,20021220,000000,19.9854,20.3576,19.9854,20.2279,1741739.1913837,0
+PPG.US,D,20021223,000000,20.2893,20.3735,19.9994,20.0963,1440857.0177165,0
+PPG.US,D,20021224,000000,20.0874,20.2279,20.0666,20.0666,327768.55389907,0
+PPG.US,D,20021226,000000,20.1042,20.4744,20.0072,20.125,958864.04888705,0
+PPG.US,D,20021227,000000,20.1507,20.3735,20.0488,20.0488,1380977.3898709,0
+PPG.US,D,20021230,000000,20.0874,20.413,20.0112,20.3121,1472636.9737297,0
+PPG.US,D,20021231,000000,20.3903,20.4744,19.9548,20.3289,1466274.5170264,0
+PPG.US,D,20030102,000000,20.4348,20.9714,20.3091,20.9506,1701653.0875436,0
+PPG.US,D,20030103,000000,20.9674,20.9971,20.7744,20.9288,1346262.7027172,0
+PPG.US,D,20030106,000000,20.9585,21.3525,20.9585,21.2654,1871525.0242074,0
+PPG.US,D,20030107,000000,21.2822,21.3198,21.0456,21.1209,1602173.2786388,0
+PPG.US,D,20030108,000000,21.0663,21.1119,20.6952,20.7199,1893522.8798303,0
+PPG.US,D,20030109,000000,20.816,21.1842,20.7665,21.1575,1829239.6399222,0
+PPG.US,D,20030110,000000,21.0793,21.5029,21.0407,21.3456,1719740.3255263,0
+PPG.US,D,20030113,000000,21.5861,21.5861,21.1209,21.1209,1824594.581821,0
+PPG.US,D,20030114,000000,21.0991,21.3356,21.0991,21.197,1765934.3069828,0
+PPG.US,D,20030115,000000,21.2208,21.2208,20.8378,21.0209,1645925.523377,0
+PPG.US,D,20030116,000000,21.0209,21.5861,21.0209,21.3326,2135245.7228302,0
+PPG.US,D,20030117,000000,21.2822,21.4257,21.0793,21.1277,1379013.4940577,0
+PPG.US,D,20030121,000000,21.2288,21.2564,20.6377,20.6377,1071543.5814001,0
+PPG.US,D,20030122,000000,20.6091,20.7536,20.3121,20.3537,1434989.5759045,0
+PPG.US,D,20030123,000000,20.3903,20.714,20.322,20.6467,1472636.9737297,0
+PPG.US,D,20030124,000000,20.4744,20.5329,20.0756,20.0874,1173214.5888742,0
+PPG.US,D,20030127,000000,20.0914,20.1042,19.4301,19.4886,1553533.5195261,0
+PPG.US,D,20030128,000000,19.5262,19.8399,19.4984,19.8103,1261446.4471703,0
+PPG.US,D,20030129,000000,19.5182,19.9815,19.3064,19.8321,1986154.309251,0
+PPG.US,D,20030130,000000,19.836,19.836,19.1946,19.2134,2198558.127411,0
+PPG.US,D,20030131,000000,18.9511,19.9914,18.9471,19.7925,2661483.9308201,0
+PPG.US,D,20030203,000000,19.7795,20.2725,19.7399,19.9063,1599972.9879593,0
+PPG.US,D,20030204,000000,19.8013,19.8103,19.539,19.7687,1203768.1202387,0
+PPG.US,D,20030205,000000,19.7737,20.1835,19.7053,19.7795,1314247.3620721,0
+PPG.US,D,20030206,000000,19.7172,19.8152,19.4747,19.5578,1007007.7828741,0
+PPG.US,D,20030207,000000,19.6638,19.7172,19.2658,19.3341,1144854.276548,0
+PPG.US,D,20030210,000000,19.3341,19.539,19.1342,19.4915,1061510.9428609,0
+PPG.US,D,20030211,000000,19.4915,19.5984,19.0778,19.2262,1185188.8980682,0
+PPG.US,D,20030212,000000,19.2114,19.4015,19.0451,19.053,1256810.4811793,0
+PPG.US,D,20030213,000000,19.058,19.2886,19.0075,19.2213,1087670.9645075,0
+PPG.US,D,20030214,000000,19.2262,19.5103,18.9709,19.3865,1261940.4518269,0
+PPG.US,D,20030218,000000,19.4351,19.9944,19.4301,19.836,1225281.0633151,0
+PPG.US,D,20030219,000000,19.8152,19.8637,19.4687,19.5934,922439.03477266,0
+PPG.US,D,20030220,000000,19.5934,19.639,19.2371,19.2658,1024609.0980759,0
+PPG.US,D,20030221,000000,19.2886,19.6736,19.156,19.6024,1297376.4463934,0
+PPG.US,D,20030224,000000,19.5896,19.5934,19.1174,19.1252,1440857.0177165,0
+PPG.US,D,20030225,000000,18.9639,19.0025,18.4116,18.9847,2822556.7252347,0
+PPG.US,D,20030226,000000,18.9867,19.3094,18.9709,19.0698,1376568.7266361,0
+PPG.US,D,20030227,000000,19.0698,19.3213,18.9639,19.1648,1362880.0495435,0
+PPG.US,D,20030228,000000,19.1906,19.4143,18.9145,18.9847,1668903.3064375,0
+PPG.US,D,20030303,000000,19.0856,19.3301,18.8807,18.8947,1367039.1848638,0
+PPG.US,D,20030304,000000,18.8214,18.8521,18.2384,18.267,2208573.5919642,0
+PPG.US,D,20030305,000000,18.267,18.267,17.7207,18.174,2434909.5537246,0
+PPG.US,D,20030306,000000,18.1473,18.1522,17.7097,17.7127,2098589.3650219,0
+PPG.US,D,20030307,000000,17.7127,18.1245,17.5098,17.8552,1918699.943336,0
+PPG.US,D,20030310,000000,17.8592,17.9226,17.4979,17.5395,1497314.9814062,0
+PPG.US,D,20030311,000000,17.5395,17.7097,17.4346,17.4464,1994223.051977,0
+PPG.US,D,20030312,000000,17.7077,17.8592,17.4346,17.785,3247365.3717893,0
+PPG.US,D,20030313,000000,17.9592,18.3868,17.9344,18.3868,2490883.6151023,0
+PPG.US,D,20030314,000000,18.3868,18.6343,18.2037,18.4472,2136472.147479,0
+PPG.US,D,20030317,000000,18.4066,19.0362,18.1948,18.9867,2081969.9977266,0
+PPG.US,D,20030318,000000,19.0856,19.5153,19.0738,19.3935,1643476.7150174,0
+PPG.US,D,20030319,000000,19.5153,19.5153,19.1738,19.4113,1979801.9548924,0
+PPG.US,D,20030320,000000,19.4113,19.5103,19.0362,19.4015,1341375.1883428,0
+PPG.US,D,20030321,000000,19.5896,20.4784,19.5896,20.4536,2290206.5986907,0
+PPG.US,D,20030324,000000,20.4576,20.4576,19.3895,19.4945,2259660.1389675,0
+PPG.US,D,20030325,000000,19.5054,19.7093,19.3549,19.5222,1443299.7646693,0
+PPG.US,D,20030326,000000,19.5262,19.5776,19.1688,19.3272,1384387.9414476,0
+PPG.US,D,20030327,000000,19.1688,19.25,18.8807,19.0986,1860768.0475519,0
+PPG.US,D,20030328,000000,19.0025,19.0856,18.8521,19.0332,1853432.7350523,0
+PPG.US,D,20030331,000000,18.271,18.859,18.271,18.4433,2543922.9453395,0
+PPG.US,D,20030401,000000,18.5561,19.1054,18.3512,18.9323,2409981.007899,0
+PPG.US,D,20030402,000000,19.2302,19.5776,19.2015,19.4509,1668408.2915464,0
+PPG.US,D,20030403,000000,19.4549,19.4549,18.9055,18.9095,4007266.7721633,0
+PPG.US,D,20030404,000000,19.0243,19.0698,18.6828,18.8719,3916580.0441008,0
+PPG.US,D,20030407,000000,19.2302,19.4351,19.1054,19.143,3231717.850056,0
+PPG.US,D,20030408,000000,19.1252,19.147,18.657,18.76,2428800.6658737,0
+PPG.US,D,20030409,000000,18.8006,18.859,18.371,18.4066,2652932.2960165,0
+PPG.US,D,20030410,000000,18.4235,18.7877,18.371,18.7808,1676717.4700767,0
+PPG.US,D,20030411,000000,18.9233,19.1688,18.665,18.665,1708010.4930746,0
+PPG.US,D,20030414,000000,18.665,18.8441,18.5759,18.7728,2300971.6572218,0
+PPG.US,D,20030415,000000,18.7234,18.9639,18.4502,18.9639,1632719.7383619,0
+PPG.US,D,20030416,000000,19.0243,19.0659,18.5789,18.6125,1349683.3566387,0
+PPG.US,D,20030417,000000,18.6175,18.8986,18.5828,18.8521,2024037.0917081,0
+PPG.US,D,20030421,000000,18.955,19.0896,18.7274,18.8293,1765692.860944,0
+PPG.US,D,20030422,000000,18.8006,19.4054,18.6878,19.3727,2237909.7907901,0
+PPG.US,D,20030423,000000,19.2886,19.6826,19.1906,19.5776,2019889.0689671,0
+PPG.US,D,20030424,000000,19.5776,19.6202,19.0332,19.4232,1811883.8116971,0
+PPG.US,D,20030425,000000,19.4232,19.4232,18.76,18.8947,1752246.6401247,0
+PPG.US,D,20030428,000000,18.9847,19.543,18.9689,19.4945,1242626.7891956,0
+PPG.US,D,20030429,000000,19.5776,19.7172,19.3935,19.6608,2185355.3730993,0
+PPG.US,D,20030430,000000,19.6064,20.0152,19.4143,19.8499,2391894.7801507,0
+PPG.US,D,20030501,000000,19.7925,19.8528,19.4301,19.8152,2604049.0703962,0
+PPG.US,D,20030502,000000,19.8152,20.026,19.7737,20.0182,2258195.2989834,0
+PPG.US,D,20030505,000000,20.0182,20.0636,19.8281,19.9191,1398571.6334314,0
+PPG.US,D,20030506,000000,19.9627,20.1082,19.7766,19.9508,1754685.3461395,0
+PPG.US,D,20030507,000000,19.9508,19.9508,19.4143,19.6865,2561268.6712199,0
+PPG.US,D,20030508,000000,19.4351,19.5054,19.0451,19.1906,1951452.7551455,0
+PPG.US,D,20030509,000000,19.3509,19.5014,19.1906,19.3975,1731719.6858926,0
+PPG.US,D,20030512,000000,19.3777,19.7835,19.1688,19.7023,1901585.5611496,0
+PPG.US,D,20030513,000000,19.7023,19.8716,19.5578,19.7093,2098341.8575763,0
+PPG.US,D,20030514,000000,19.8152,19.8321,19.3193,19.4549,2245968.4311715,0
+PPG.US,D,20030515,000000,19.4549,19.8281,19.4549,19.6608,2466683.4483308,0
+PPG.US,D,20030516,000000,19.6469,19.7519,19.5984,19.6826,1740755.2230082,0
+PPG.US,D,20030519,000000,19.6826,19.6895,19.3094,19.3391,1842934.3784216,0
+PPG.US,D,20030520,000000,19.3629,19.8053,19.1054,19.3391,2407290.7535006,0
+PPG.US,D,20030521,000000,19.2371,19.4479,19.058,19.4479,2478656.7472904,0
+PPG.US,D,20030522,000000,19.443,19.6509,19.3272,19.5896,2200513.9413484,0
+PPG.US,D,20030523,000000,19.6925,19.7568,19.4351,19.5984,1292491.9627224,0
+PPG.US,D,20030527,000000,19.4945,19.9854,19.3777,19.9429,1461873.9356674,0
+PPG.US,D,20030528,000000,19.9508,19.9508,19.735,19.9191,1880323.1562221,0
+PPG.US,D,20030529,000000,19.9261,20.0636,19.5836,19.6865,2710373.2178473,0
+PPG.US,D,20030530,000000,19.6865,20.0072,19.6242,19.8964,2360603.7776219,0
+PPG.US,D,20030602,000000,19.9994,20.2913,19.9261,20.0518,2159206.4640319,0
+PPG.US,D,20030603,000000,20.1211,20.1835,19.9261,20.1637,2509949.7702881,0
+PPG.US,D,20030604,000000,20.1953,20.7101,20.1835,20.6952,2277261.4541693,0
+PPG.US,D,20030605,000000,20.5715,20.8684,20.2913,20.4814,2546119.1950811,0
+PPG.US,D,20030606,000000,20.5982,20.7704,20.3171,20.3319,2275304.6299974,0
+PPG.US,D,20030609,000000,20.3319,20.3646,19.9468,19.9776,1470670.0472131,0
+PPG.US,D,20030610,000000,20.0795,20.2517,20.0112,20.125,1602662.2321232,0
+PPG.US,D,20030611,000000,20.1725,20.4576,20.0488,20.4576,1717296.5683391,0
+PPG.US,D,20030612,000000,20.6189,20.9466,20.5537,20.8793,2444686.6029424,0
+PPG.US,D,20030613,000000,20.9288,20.9872,20.5388,20.6497,1641038.0090026,0
+PPG.US,D,20030616,000000,20.7011,21.008,20.6863,21.008,1425453.9727253,0
+PPG.US,D,20030617,000000,21.0713,21.2704,20.8862,21.2446,2002778.7277185,0
+PPG.US,D,20030618,000000,21.2496,21.2496,20.8832,20.9466,1952179.1137307,0
+PPG.US,D,20030619,000000,20.9506,21.0713,20.8456,20.9674,2324678.8295711,0
+PPG.US,D,20030620,000000,21.295,21.308,20.9674,21.0991,2652206.9476658,0
+PPG.US,D,20030623,000000,21.0991,21.0991,20.6625,20.816,2490393.6513834,0
+PPG.US,D,20030624,000000,20.816,20.9288,20.7843,20.8684,2710373.2178473,0
+PPG.US,D,20030625,000000,20.8684,21.008,20.7625,20.816,2686416.5175836,0
+PPG.US,D,20030626,000000,20.7912,21.2248,20.7843,21.1485,1943867.9147314,0
+PPG.US,D,20030627,000000,21.1119,21.1119,20.7882,20.8624,1355796.2854274,0
+PPG.US,D,20030630,000000,20.8586,20.9872,20.7101,20.7586,2053372.2802996,0
+PPG.US,D,20030701,000000,20.7586,20.7586,20.13,20.3289,3507911.9137018,0
+PPG.US,D,20030702,000000,20.3289,20.4784,20.2913,20.4576,2449822.6349969,0
+PPG.US,D,20030703,000000,20.4576,20.4576,20.1082,20.1082,1287844.8841522,0
+PPG.US,D,20030707,000000,20.2091,20.6625,20.2091,20.5586,1522736.521654,0
+PPG.US,D,20030708,000000,20.518,20.6189,20.3735,20.5497,1317176.0318058,0
+PPG.US,D,20030709,000000,20.518,20.5794,20.322,20.413,1073000.3395084,0
+PPG.US,D,20030710,000000,20.413,20.413,20.0488,20.2091,1710204.7223472,0
+PPG.US,D,20030711,000000,20.3052,20.4497,20.2685,20.3864,1671347.0636248,0
+PPG.US,D,20030714,000000,20.5388,20.7289,20.4626,20.4626,1572598.6644776,0
+PPG.US,D,20030715,000000,20.5635,20.7101,20.4962,20.5388,1638349.7750731,0
+PPG.US,D,20030716,000000,20.5754,20.6813,20.3834,20.5279,1162710.1708367,0
+PPG.US,D,20030717,000000,20.5794,20.9674,20.5586,20.9615,2407290.7535006,0
+PPG.US,D,20030718,000000,20.9615,21.4989,20.9615,21.4425,2846025.4822486,0
+PPG.US,D,20030721,000000,21.4425,21.7028,21.4217,21.684,2255507.0650541,0
+PPG.US,D,20030722,000000,21.6722,22.0701,21.59,22.0701,2388231.6699561,0
+PPG.US,D,20030723,000000,22.0948,22.1522,21.6494,21.9217,1792575.200238,0
+PPG.US,D,20030724,000000,21.9295,22.4601,21.9087,22.0948,2860448.5998021,0
+PPG.US,D,20030725,000000,22.1938,22.7066,22.1711,22.7017,2913244.4635316,0
+PPG.US,D,20030728,000000,22.6839,22.7066,22.4195,22.6156,2759257.4537021,0
+PPG.US,D,20030729,000000,22.7205,22.7641,22.276,22.7591,1750781.8001407,0
+PPG.US,D,20030730,000000,22.8037,22.8689,22.6472,22.8689,1548155.0311984,0
+PPG.US,D,20030731,000000,22.9095,23.5034,22.8976,23.1035,2526807.5529187,0
+PPG.US,D,20030801,000000,23.0342,23.0342,22.6076,22.7393,1703363.4145043,0
+PPG.US,D,20030804,000000,22.7393,22.7393,22.3661,22.5472,2697418.9812157,0
+PPG.US,D,20030805,000000,22.5522,22.5522,22.3027,22.3067,1489251.2898525,0
+PPG.US,D,20030806,000000,22.2325,22.3769,22.0741,22.187,2653170.7113519,0
+PPG.US,D,20030807,000000,21.3525,21.8068,21.3525,21.6652,3267162.9367327,0
+PPG.US,D,20030808,000000,21.7642,22.086,21.7603,21.985,1636877.8634478,0
+PPG.US,D,20030811,000000,21.9444,22.1682,21.8494,21.9879,2248412.1883587,0
+PPG.US,D,20030812,000000,21.9979,22.2453,21.8692,22.2414,2040175.5873947,0
+PPG.US,D,20030813,000000,22.2453,22.2493,22.0493,22.1552,1181769.2543812,0
+PPG.US,D,20030814,000000,22.1552,22.5978,22.0741,22.4443,1322803.0378136,0
+PPG.US,D,20030815,000000,22.5878,22.5918,22.3027,22.4562,646487.42739997,0
+PPG.US,D,20030818,000000,22.4562,22.8224,22.4116,22.8155,1608039.7102164,0
+PPG.US,D,20030819,000000,22.8155,23.0422,22.7907,23.0124,2228377.2183144,0
+PPG.US,D,20030820,000000,22.969,22.9996,22.8422,22.8729,1191795.8315136,0
+PPG.US,D,20030821,000000,22.8779,23.1551,22.8313,22.9966,1521999.0504897,0
+PPG.US,D,20030822,000000,22.9966,23.1164,22.6373,22.6512,1202546.7467622,0
+PPG.US,D,20030825,000000,22.6452,22.6452,22.3325,22.5472,968881.53390919,0
+PPG.US,D,20030826,000000,22.5027,22.5304,22.0662,22.4275,1749310.8987497,0
+PPG.US,D,20030827,000000,22.4275,22.4275,22.276,22.3195,1061510.9428609,0
+PPG.US,D,20030828,000000,22.3195,22.5878,22.0533,22.5304,1148530.5197908,0
+PPG.US,D,20030829,000000,22.4809,22.5304,22.2949,22.4641,1701653.0875436,0
+PPG.US,D,20030902,000000,22.4562,22.6839,22.2552,22.6839,2183399.559162,0
+PPG.US,D,20030903,000000,22.6839,22.8729,22.5432,22.863,2044569.0971125,0
+PPG.US,D,20030904,000000,22.863,22.8689,22.4275,22.5878,1522979.9881617,0
+PPG.US,D,20030905,000000,22.4601,22.5384,22.276,22.4116,1007985.6898428,0
+PPG.US,D,20030908,000000,22.4116,22.7491,22.374,22.6799,961793.7288552,0
+PPG.US,D,20030909,000000,22.5027,22.5344,22.1899,22.2899,1835104.0510309,0
+PPG.US,D,20030910,000000,22.1938,22.2374,21.7742,21.8197,1587505.6843431,0
+PPG.US,D,20030911,000000,21.8494,22.0741,21.6792,21.8454,1674767.7175462,0
+PPG.US,D,20030912,000000,21.8454,22.3364,21.6652,22.2691,1498781.8418593,0
+PPG.US,D,20030915,000000,22.2691,22.3611,21.687,21.9425,1843171.7835225,0
+PPG.US,D,20030916,000000,21.887,22.3364,21.8494,22.3295,1482648.397345,0
+PPG.US,D,20030917,000000,22.3295,22.3295,21.8365,22.1552,2622625.2618632,0
+PPG.US,D,20030918,000000,22.1602,22.473,22.1602,22.473,1398571.6334314,0
+PPG.US,D,20030919,000000,22.473,22.5472,22.3611,22.4443,1589213.9908349,0
+PPG.US,D,20030922,000000,22.3453,22.3453,21.9879,22.0454,1842191.8560849,0
+PPG.US,D,20030923,000000,22.1938,22.3195,22.0909,22.3195,1989087.0199225,0
+PPG.US,D,20030924,000000,21.9681,22.0533,21.5821,21.6613,2947708.6125364,0
+PPG.US,D,20030925,000000,21.6722,21.7226,21.3851,21.4713,1989337.5580715,0
+PPG.US,D,20030926,000000,21.4713,21.5217,21.2742,21.3703,1420326.0225466,0
+PPG.US,D,20030929,000000,21.4989,21.7395,21.3604,21.7266,1497805.9553595,0
+PPG.US,D,20030930,000000,21.7316,21.7316,21.1031,21.3653,1869323.7232934,0
+PPG.US,D,20031001,000000,21.3653,21.6792,21.2782,21.6692,2339589.8903744,0
+PPG.US,D,20031002,000000,21.7564,21.887,21.6009,21.8197,839090.64991318,0
+PPG.US,D,20031003,000000,21.8197,22.4978,21.8197,22.1216,1308863.822572,0
+PPG.US,D,20031006,000000,22.1216,22.3661,22.0741,22.3245,923902.86452226,0
+PPG.US,D,20031007,000000,22.3245,22.5027,22.2176,22.4898,1261940.4518269,0
+PPG.US,D,20031008,000000,22.4898,22.565,22.3067,22.4354,965950.84370657,0
+PPG.US,D,20031009,000000,22.4354,22.6967,22.276,22.4116,1309363.8886355,0
+PPG.US,D,20031010,000000,22.3611,22.5254,22.176,22.2018,1077152.4031874,0
+PPG.US,D,20031013,000000,22.2978,22.6373,22.2978,22.6156,750615.32510943,0
+PPG.US,D,20031014,000000,22.6076,22.7363,22.3769,22.5176,1170769.8214525,0
+PPG.US,D,20031015,000000,22.6631,22.7729,22.4898,22.6294,1846834.8937172,0
+PPG.US,D,20031016,000000,22.5432,22.8075,22.5254,22.6423,1660594.1279071,0
+PPG.US,D,20031017,000000,22.6423,22.8313,22.6334,22.7809,2799098.0705656,0
+PPG.US,D,20031020,000000,22.7809,22.9056,22.6561,22.7769,1855638.0769042,0
+PPG.US,D,20031021,000000,22.8511,22.8907,22.7858,22.8105,1538131.4847695,0
+PPG.US,D,20031022,000000,22.8105,22.8105,22.1711,22.5027,1977359.2079397,0
+PPG.US,D,20031023,000000,22.4938,22.8313,22.4384,22.7947,1322058.4950079,0
+PPG.US,D,20031024,000000,22.7947,22.8818,22.6244,22.8818,1585798.3880858,0
+PPG.US,D,20031027,000000,22.8818,23.065,22.8075,22.9402,1207679.7481133,0
+PPG.US,D,20031028,000000,22.9402,23.2629,22.8937,23.2629,1398571.6334314,0
+PPG.US,D,20031029,000000,23.2629,23.3688,23.0086,23.346,1277581.9121535,0
+PPG.US,D,20031030,000000,23.346,23.8044,23.346,23.8044,2121077.1843636,0
+PPG.US,D,20031031,000000,23.8044,23.9519,23.5569,23.5866,1841215.9695852,0
+PPG.US,D,20031103,000000,23.5866,23.8786,23.5866,23.8242,1791186.1278393,0
+PPG.US,D,20031104,000000,23.8242,23.8668,23.6697,23.7816,1494852.029764,0
+PPG.US,D,20031105,000000,23.7816,23.8242,23.5213,23.739,1131909.1320267,0
+PPG.US,D,20031106,000000,23.5697,23.7005,23.3827,23.6777,1611943.2562154,0
+PPG.US,D,20031107,000000,23.6777,23.9311,23.6777,23.846,1787195.7016758,0
+PPG.US,D,20031110,000000,23.846,23.8538,23.5034,23.5431,964237.48604244,0
+PPG.US,D,20031111,000000,23.5431,23.934,23.5431,23.7272,1286619.469738,0
+PPG.US,D,20031112,000000,23.7272,23.8746,23.5985,23.8578,1385375.950761,0
+PPG.US,D,20031113,000000,23.833,23.8816,23.748,23.8113,1317176.0318058,0
+PPG.US,D,20031114,000000,23.6697,24.0321,23.6697,23.7678,1310086.2062829,0
+PPG.US,D,20031117,000000,23.7678,23.7678,23.445,23.4886,1554024.4934795,0
+PPG.US,D,20031118,000000,23.5213,23.5619,23.253,23.253,1117981.0293643,0
+PPG.US,D,20031119,000000,23.1907,23.4579,23.0729,23.4282,1213787.6257297,0
+PPG.US,D,20031120,000000,23.3866,23.4787,23.0244,23.1907,804384.04463528,0
+PPG.US,D,20031121,000000,23.1669,23.4282,23.1253,23.2411,1205474.4062615,0
+PPG.US,D,20031124,000000,23.3639,23.8242,23.3639,23.7944,1473122.8965106,0
+PPG.US,D,20031125,000000,23.7766,23.9984,23.6955,23.7727,1614149.6083018,0
+PPG.US,D,20031126,000000,23.7727,24.036,23.748,24.0162,1114307.8168249,0
+PPG.US,D,20031128,000000,24.0162,24.0805,23.9192,23.9232,426511.90187396,0
+PPG.US,D,20031201,000000,24.231,25.104,24.231,25.0071,2994634.0037503,0
+PPG.US,D,20031202,000000,24.9556,24.9556,24.6319,24.6894,1687479.4979046,0
+PPG.US,D,20031203,000000,24.6894,24.8833,24.3686,24.7111,2718928.8935888,0
+PPG.US,D,20031204,000000,24.6894,24.9556,24.6656,24.9387,1333312.5070235,0
+PPG.US,D,20031205,000000,24.9031,25.0328,24.6012,24.6606,1347983.1320226,0
+PPG.US,D,20031208,000000,24.6606,25.1388,24.6606,25.0684,1651306.0321736,0
+PPG.US,D,20031209,000000,25.1476,25.5872,25.0654,25.5644,2401665.7679618,0
+PPG.US,D,20031210,000000,25.5644,25.6109,24.9764,25.0566,1723657.0045734,0
+PPG.US,D,20031211,000000,24.9556,25.2357,24.8457,25.21,1319132.8559777,0
+PPG.US,D,20031212,000000,25.3139,25.6941,25.1476,25.6683,1401750.8413141,0
+PPG.US,D,20031215,000000,25.8168,25.997,25.5812,25.6584,1653497.230743,0
+PPG.US,D,20031216,000000,25.7267,25.7921,25.5644,25.6633,1248007.2979922,0
+PPG.US,D,20031217,000000,25.7029,25.8682,25.507,25.8682,1344554.3962254,0
+PPG.US,D,20031218,000000,25.8564,26.1841,25.7752,26.1395,1546204.2684335,0
+PPG.US,D,20031219,000000,26.1098,26.1345,25.7831,25.8524,1345772.7389984,0
+PPG.US,D,20031222,000000,25.8851,26.1435,25.8851,26.0801,1071043.5153365,0
+PPG.US,D,20031223,000000,25.9474,26.1276,25.8524,25.9584,1105020.7313258,0
+PPG.US,D,20031224,000000,25.896,26.0415,25.8603,25.8999,298190.90903439,0
+PPG.US,D,20031226,000000,25.9188,26.1474,25.9188,26.1474,398161.69189249,0
+PPG.US,D,20031229,000000,26.1721,26.3572,25.9811,26.3572,854000.70048213,0
+PPG.US,D,20031230,000000,26.3572,26.3572,25.7791,26.0038,1496829.0586253,0
+PPG.US,D,20031231,000000,26.1435,26.2177,25.997,26.1929,1008234.2075228,0
+PPG.US,D,20040102,000000,26.1929,26.38,25.986,26.0375,900195.69217308,0
+PPG.US,D,20040105,000000,26.1217,26.4285,26.0177,26.4285,1169061.5149607,0
+PPG.US,D,20040106,000000,26.2256,26.3088,25.889,26.1643,1040741.5323556,0
+PPG.US,D,20040107,000000,26.1643,26.1643,25.6495,26.0375,1139486.9007995,0
+PPG.US,D,20040108,000000,26.0306,26.2721,25.9188,26.2464,789233.55826204,0
+PPG.US,D,20040109,000000,26.1643,26.1643,25.6495,25.6802,1065915.5651578,0
+PPG.US,D,20040112,000000,25.6802,25.987,25.5722,25.9811,1048069.7732139,0
+PPG.US,D,20040113,000000,25.9811,26.0801,25.7347,25.9396,1328424.9926491,0
+PPG.US,D,20040114,000000,25.9049,26.2632,25.896,25.991,1073986.3283528,0
+PPG.US,D,20040115,000000,26.0801,26.3315,25.8821,25.9128,1278807.3265677,0
+PPG.US,D,20040116,000000,25.9396,26.0544,24.9813,25.1378,3088732.293624,0
+PPG.US,D,20040120,000000,25.1378,25.2803,24.7794,24.818,2206383.4036294,0
+PPG.US,D,20040121,000000,24.818,24.8635,24.4845,24.724,2177047.2048034,0
+PPG.US,D,20040122,000000,24.6498,24.6606,24.1954,24.2598,1756886.6470536,0
+PPG.US,D,20040123,000000,24.4043,24.4617,24.0271,24.0321,1359221.9905212,0
+PPG.US,D,20040126,000000,23.8113,24.2192,23.7905,24.1884,1434744.0889279,0
+PPG.US,D,20040127,000000,24.1884,24.2815,24.1073,24.1399,2263331.3310379,0
+PPG.US,D,20040128,000000,24.2003,24.3963,23.9727,23.9727,1834611.0566087,0
+PPG.US,D,20040129,000000,23.9945,24.1113,23.646,23.743,1730735.7175172,0
+PPG.US,D,20040130,000000,23.7678,23.9519,23.6737,23.8242,1975403.3940023,0
+PPG.US,D,20040202,000000,23.842,24.0271,23.7272,23.743,1639086.236003,0
+PPG.US,D,20040203,000000,23.7549,23.8538,23.3411,23.3827,1372908.6471448,0
+PPG.US,D,20040204,000000,23.3866,23.548,23.1847,23.2738,1576509.2821178,0
+PPG.US,D,20040205,000000,23.3184,23.7905,23.3184,23.6233,1683075.8858422,0
+PPG.US,D,20040206,000000,23.7232,24.036,23.6281,24.0162,1598745.5530761,0
+PPG.US,D,20040209,000000,24.0162,24.3627,24.0033,24.2192,1401992.2873528,0
+PPG.US,D,20040210,000000,24.2192,24.523,24.1528,24.4043,1225036.586573,0
+PPG.US,D,20040211,000000,24.3458,24.8457,24.3072,24.8309,2079037.287055,0
+PPG.US,D,20040212,000000,24.6101,24.8348,24.5478,24.5973,1459432.1989491,0
+PPG.US,D,20040213,000000,24.6319,24.7062,24.1113,24.1399,1200098.9486372,0
+PPG.US,D,20040217,000000,24.2003,24.3755,24.1795,24.3112,922192.53756154,0
+PPG.US,D,20040218,000000,24.231,24.2558,23.934,24.0567,885046.21603431,0
+PPG.US,D,20040219,000000,24.1399,24.7438,24.1399,24.2766,1149265.9704863,0
+PPG.US,D,20040220,000000,24.3646,24.4557,23.8786,24.0954,1025832.4920211,0
+PPG.US,D,20040223,000000,24.0954,24.1954,23.934,24.1073,1323780.9447823,0
+PPG.US,D,20040224,000000,24.1073,24.3963,23.9311,24.0915,1517847.9970451,0
+PPG.US,D,20040225,000000,24.0915,24.5191,24.0567,24.3508,1778642.0464033,0
+PPG.US,D,20040226,000000,24.3508,24.3508,24.0399,24.0567,1223082.7931045,0
+PPG.US,D,20040227,000000,24.2102,24.4617,23.9142,24.0113,1681368.5895848,0
+PPG.US,D,20040301,000000,24.0875,24.3547,24.0567,24.3032,1288829.8627623,0
+PPG.US,D,20040302,000000,24.2598,24.3152,24.0033,24.0113,1006025.8349675,0
+PPG.US,D,20040303,000000,23.9519,24.0113,23.7678,23.9489,869152.19708984,0
+PPG.US,D,20040304,000000,23.9024,24.0805,23.7816,23.9945,956171.77401977,0
+PPG.US,D,20040305,000000,23.934,24.036,23.6539,23.9459,2057278.8570019,0
+PPG.US,D,20040308,000000,24.0271,24.1578,23.846,23.8944,961302.75490192,0
+PPG.US,D,20040309,000000,23.9489,24.0805,23.5134,23.6905,1910873.6568831,0
+PPG.US,D,20040310,000000,23.6905,23.7678,23.0036,23.0471,1445012.1120989,0
+PPG.US,D,20040311,000000,22.8313,23.454,22.7561,23.0729,2115942.1625436,0
+PPG.US,D,20040312,000000,23.1758,23.748,23.0986,23.6035,1818975.657689,0
+PPG.US,D,20040315,000000,23.5827,23.5827,22.9254,23.1411,1646904.4405801,0
+PPG.US,D,20040316,000000,23.4034,23.5619,23.0818,23.2471,1524440.7872079,0
+PPG.US,D,20040317,000000,23.4232,23.5391,23.3688,23.4322,1234807.574384,0
+PPG.US,D,20040318,000000,23.3263,23.35,22.8976,23.1323,1565503.7877822,0
+PPG.US,D,20040319,000000,23.2203,23.3223,22.9728,22.9828,1258273.3006944,0
+PPG.US,D,20040322,000000,22.8105,22.8105,22.4245,22.6839,1529581.8704348,0
+PPG.US,D,20040323,000000,22.8313,23.1164,22.6561,22.7443,1163191.0424452,0
+PPG.US,D,20040324,000000,22.5938,22.8105,22.5176,22.579,1433526.7563893,0
+PPG.US,D,20040325,000000,22.6967,23.346,22.6472,23.1194,1339420.3846399,0
+PPG.US,D,20040326,000000,22.7066,23.1323,22.7066,22.9868,1372173.1964494,0
+PPG.US,D,20040329,000000,23.1975,23.7905,23.1975,23.5985,1229432.1167597,0
+PPG.US,D,20040330,000000,23.5431,23.743,23.449,23.7005,1256073.0100149,0
+PPG.US,D,20040331,000000,23.7509,24.0399,23.5905,23.8538,2046287.505949,0
+PPG.US,D,20040401,000000,23.9945,24.3923,23.934,24.2062,1516134.639381,0
+PPG.US,D,20040402,000000,24.6101,24.727,24.3211,24.5775,1325247.8052353,0
+PPG.US,D,20040405,000000,24.325,24.5418,24.2904,24.5418,1385123.3921431,0
+PPG.US,D,20040406,000000,24.4845,24.5418,24.3369,24.5161,1065670.0781812,0
+PPG.US,D,20040407,000000,24.5161,24.5161,24.1795,24.2736,1144625.9635574,0
+PPG.US,D,20040408,000000,24.6894,24.7497,24.3112,24.4389,1333066.0098124,0
+PPG.US,D,20040412,000000,24.4617,24.6932,24.4617,24.5418,695134.25815392,0
+PPG.US,D,20040413,000000,24.7438,24.7536,24.2598,24.2598,1068845.245126,0
+PPG.US,D,20040414,000000,24.2003,24.4755,23.9984,24.3112,1441586.4070051,0
+PPG.US,D,20040415,000000,24.8953,25.4664,24.7536,24.8398,3364440.4344891,0
+PPG.US,D,20040416,000000,24.8755,25.3417,24.6894,25.0654,2115942.1625436,0
+PPG.US,D,20040419,000000,25.1526,25.4149,25.0615,25.3357,2109342.3007394,0
+PPG.US,D,20040420,000000,25.4278,25.5604,24.9387,24.9517,1563800.5324629,0
+PPG.US,D,20040421,000000,25.0566,25.116,24.7438,25.0962,1416663.9225864,0
+PPG.US,D,20040422,000000,24.9556,25.7267,24.9556,25.5812,1398326.1464547,0
+PPG.US,D,20040423,000000,25.5298,25.5298,24.9764,25.3941,1873722.2841835,0
+PPG.US,D,20040426,000000,25.3941,25.5872,25.2684,25.3357,1006025.8349675,0
+PPG.US,D,20040427,000000,25.4664,25.6683,25.2971,25.4377,1396861.3064707,0
+PPG.US,D,20040428,000000,25.3664,25.3664,24.6498,24.6854,1906965.0597118,0
+PPG.US,D,20040429,000000,24.7705,24.9338,24.1578,24.3923,3019320.0933027,0
+PPG.US,D,20040430,000000,24.5062,24.6348,24.2478,24.2646,1522252.6193421,0
+PPG.US,D,20040503,000000,24.426,24.4507,24.0201,24.2062,2029173.1237627,0
+PPG.US,D,20040504,000000,24.2023,24.4131,24.0033,24.1825,2387980.1215726,0
+PPG.US,D,20040505,000000,24.24,24.3587,24.0201,24.2854,1410546.9528598,0
+PPG.US,D,20040506,000000,24.1033,24.2508,24.0073,24.2023,1635172.5876595,0
+PPG.US,D,20040507,000000,24.2003,24.2192,23.5431,23.5697,1697251.4959501,0
+PPG.US,D,20040510,000000,23.4034,23.5134,22.9966,23.2411,1772045.2153025,0
+PPG.US,D,20040511,000000,23.2333,23.5391,23.2333,23.4886,1052962.3387607,0
+PPG.US,D,20040512,000000,23.3639,23.5104,22.964,23.4648,1410312.5784624,0
+PPG.US,D,20040513,000000,23.4648,23.934,23.3966,23.7598,2194159.5665209,0
+PPG.US,D,20040514,000000,23.6905,23.9232,23.4648,23.7727,1479714.676439,0
+PPG.US,D,20040517,000000,23.7727,23.7727,23.2303,23.3084,1718519.9622844,0
+PPG.US,D,20040518,000000,23.4688,23.5213,23.2451,23.35,1346262.7027172,0
+PPG.US,D,20040519,000000,23.6281,23.8944,23.2115,23.2738,1823859.1311256,0
+PPG.US,D,20040520,000000,23.3639,23.5213,23.1937,23.2778,1066404.5186421,0
+PPG.US,D,20040521,000000,23.6083,24.0667,23.5569,23.842,1943627.4789271,0
+PPG.US,D,20040524,000000,23.941,24.2023,23.6163,23.7678,1015317.9716388,0
+PPG.US,D,20040525,000000,23.7678,24.2646,23.4846,24.2438,1244584.6236018,0
+PPG.US,D,20040526,000000,24.2438,24.429,24.0875,24.3152,803897.11161989,0
+PPG.US,D,20040527,000000,24.5289,24.8022,24.4339,24.4845,1262179.8773967,0
+PPG.US,D,20040528,000000,24.5705,24.5824,24.2192,24.4617,1182019.7925303,0
+PPG.US,D,20040601,000000,24.3835,24.5527,24.329,24.4507,879180.79469118,0
+PPG.US,D,20040602,000000,24.6498,24.714,24.3627,24.6448,746213.7335159,0
+PPG.US,D,20040603,000000,24.6498,24.6498,24.2598,24.2598,900934.17357195,0
+PPG.US,D,20040604,000000,24.5062,24.7794,24.4795,24.622,1114801.8214816,0
+PPG.US,D,20040607,000000,24.8141,25.0407,24.7536,24.9991,921709.64548404,0
+PPG.US,D,20040608,000000,24.9991,24.9991,24.8022,24.9893,988439.67328279,0
+PPG.US,D,20040609,000000,24.9863,25.0902,24.8437,24.8803,992103.79371193,0
+PPG.US,D,20040610,000000,25.0615,25.0734,24.8685,24.9467,580738.33727332,0
+PPG.US,D,20040614,000000,24.9517,24.9517,24.4845,24.5111,1069579.685587,0
+PPG.US,D,20040615,000000,24.7358,24.8755,24.4617,24.5577,1366549.221145,0
+PPG.US,D,20040616,000000,24.5893,24.7111,24.3587,24.6606,1428385.6731624,0
+PPG.US,D,20040617,000000,24.6656,24.6982,24.5111,24.6536,511564.55228734,0
+PPG.US,D,20040618,000000,24.6576,25.3595,24.6498,25.1644,1432055.8549984,0
+PPG.US,D,20040621,000000,25.3466,25.3466,25.0427,25.0823,970344.35342432,0
+PPG.US,D,20040622,000000,25.0407,25.2476,24.8507,25.1724,927327.55938159,0
+PPG.US,D,20040623,000000,25.2021,25.5515,24.6932,25.4377,936619.69605299,0
+PPG.US,D,20040624,000000,25.3783,25.4703,25.21,25.21,1006279.4038199,0
+PPG.US,D,20040625,000000,25.2139,25.407,25.0784,25.2853,1790616.3555973,0
+PPG.US,D,20040628,000000,25.3664,25.3901,25.0615,25.1388,1059067.1856737,0
+PPG.US,D,20040629,000000,25.1793,25.7307,25.1476,25.7149,1405657.4180164,0
+PPG.US,D,20040630,000000,25.6287,25.7029,25.4357,25.5693,1097447.003491,0
+PPG.US,D,20040701,000000,25.5722,25.6723,24.8022,25.0615,1592152.7629132,0
+PPG.US,D,20040702,000000,24.9556,24.9893,24.5943,24.7754,811231.41388499,0
+PPG.US,D,20040706,000000,24.719,24.9467,24.6348,24.8913,1617569.2519887,0
+PPG.US,D,20040707,000000,24.7536,24.9259,24.6982,24.7873,907775.48141482,0
+PPG.US,D,20040708,000000,24.6814,25.1248,24.5289,24.724,982572.23147071,0
+PPG.US,D,20040709,000000,24.7705,25.206,24.7655,25.0199,1280030.720513,0
+PPG.US,D,20040712,000000,25.0784,25.2189,24.8547,25.1605,774813.47141191,0
+PPG.US,D,20040713,000000,25.0684,25.2515,24.9991,25.1298,597852.71945969,0
+PPG.US,D,20040714,000000,24.9556,25.4664,24.9031,25.2268,831514.90160933,0
+PPG.US,D,20040715,000000,25.206,25.3664,24.8803,24.8803,968393.59065932,0
+PPG.US,D,20040716,000000,25.0823,25.0823,24.4389,24.4389,2218113.2360812,0
+PPG.US,D,20040719,000000,24.4389,24.4755,24.131,24.236,2349845.790732,0
+PPG.US,D,20040720,000000,24.1795,24.228,23.934,24.1439,1845616.5509442,0
+PPG.US,D,20040721,000000,24.24,24.329,23.7638,23.7638,1224783.0177205,0
+PPG.US,D,20040722,000000,23.7272,23.8697,23.3768,23.7638,2322229.010977,0
+PPG.US,D,20040723,000000,23.7638,23.9073,23.5619,23.6817,1109423.3331539,0
+PPG.US,D,20040726,000000,23.6499,23.7727,23.5866,23.7103,1986154.309251,0
+PPG.US,D,20040727,000000,23.7638,24.0805,23.646,23.9815,1062490.8702985,0
+PPG.US,D,20040728,000000,23.833,24.131,23.7103,24.0529,1622704.2738088,0
+PPG.US,D,20040729,000000,24.1033,24.4389,24.1033,24.3211,1029005.638497,0
+PPG.US,D,20040730,000000,24.3646,24.3646,24.0567,24.1201,998451.0968981,0
+PPG.US,D,20040802,000000,24.0529,24.3884,23.9024,24.3369,947366.57036376,0
+PPG.US,D,20040803,000000,24.2102,24.2598,23.9727,24.2023,926347.63194397,0
+PPG.US,D,20040804,000000,24.0805,24.5893,23.9142,24.4557,1115532.2210047,0
+PPG.US,D,20040805,000000,24.4429,24.4439,23.7103,23.739,915596.71669532,0
+PPG.US,D,20040806,000000,23.2956,23.3916,23.0818,23.1669,1746624.6852893,0
+PPG.US,D,20040809,000000,23.1669,23.449,23.1035,23.2986,998212.68156276,0
+PPG.US,D,20040810,000000,23.4034,23.7994,23.3758,23.7994,1190320.8891848,0
+PPG.US,D,20040811,000000,23.7005,23.8984,23.442,23.846,1305934.1426039,0
+PPG.US,D,20040812,000000,23.8044,23.8064,23.2778,23.3411,1359950.3695753,0
+PPG.US,D,20040813,000000,23.3411,23.4322,22.9966,23.1807,1393189.1041658,0
+PPG.US,D,20040816,000000,23.2589,24.0399,23.2589,24.0399,1545467.8075036,0
+PPG.US,D,20040817,000000,24.0529,24.3112,24.0399,24.1795,1115048.3186927,0
+PPG.US,D,20040818,000000,24.1399,24.4487,24.036,24.4339,801457.39537054,0
+PPG.US,D,20040819,000000,24.3835,24.426,24.1884,24.3547,785074.42294174,0
+PPG.US,D,20040820,000000,24.3835,24.523,24.3458,24.4617,1161974.7201412,0
+PPG.US,D,20040823,000000,24.4439,24.4617,24.0993,24.0993,1339911.3585931,0
+PPG.US,D,20040824,000000,24.2192,24.4507,24.2102,24.4003,830055.1127976,0
+PPG.US,D,20040825,000000,24.429,24.7309,24.1627,24.619,896533.59221288,0
+PPG.US,D,20040826,000000,24.5161,24.7438,24.5111,24.6656,702704.95528541,0
+PPG.US,D,20040827,000000,24.6606,24.6656,24.426,24.5062,1170769.8214525,0
+PPG.US,D,20040830,000000,24.4439,24.6348,24.3646,24.3923,689998.2260994,0
+PPG.US,D,20040831,000000,24.4439,24.5973,24.3112,24.4507,1180061.9581239,0
+PPG.US,D,20040901,000000,24.4043,24.6101,24.2815,24.325,1473122.8965106,0
+PPG.US,D,20040902,000000,24.4043,24.8913,24.4043,24.8873,1044166.2272149,0
+PPG.US,D,20040903,000000,24.7873,24.9813,24.7873,24.8309,1135815.7087291,0
+PPG.US,D,20040907,000000,24.9991,25.0407,24.7754,24.8833,1270741.614545,0
+PPG.US,D,20040908,000000,24.8141,24.8755,24.6012,24.622,695859.60650465,0
+PPG.US,D,20040909,000000,24.7111,24.8457,24.4993,24.5577,1056868.9154631,0
+PPG.US,D,20040910,000000,24.4845,24.5527,24.2102,24.5289,1069336.2190793,0
+PPG.US,D,20040913,000000,24.5478,24.6982,24.523,24.622,1063956.7205171,0
+PPG.US,D,20040914,000000,24.5161,24.5478,24.1627,24.3884,1315224.2588064,0
+PPG.US,D,20040915,000000,24.2598,24.4755,24.2558,24.329,1370219.402981,0
+PPG.US,D,20040916,000000,24.329,24.619,24.329,24.4617,1476054.5969477,0
+PPG.US,D,20040917,000000,24.4665,24.626,24.325,24.325,1133133.5362064,0
+PPG.US,D,20040920,000000,24.3032,24.5478,24.2438,24.2904,1401992.2873528,0
+PPG.US,D,20040921,000000,24.3923,24.5775,24.1914,24.3587,1060294.6205569,0
+PPG.US,D,20040922,000000,24.3211,24.3211,24.1201,24.1439,1313274.5062758,0
+PPG.US,D,20040923,000000,24.1884,24.2023,23.8816,24.0033,1295417.6017527,0
+PPG.US,D,20040924,000000,24.1399,24.4617,24.0449,24.4102,982572.23147071,0
+PPG.US,D,20040927,000000,24.4102,24.4993,24.2023,24.3369,1012138.7637562,0
+PPG.US,D,20040928,000000,24.3369,24.7705,24.329,24.714,1873479.8279102,0
+PPG.US,D,20040929,000000,24.6131,25.0684,24.5527,25.0684,1192280.7440601,0
+PPG.US,D,20040930,000000,24.9031,25.3189,24.9031,25.0734,2527057.0808332,0
+PPG.US,D,20041001,000000,25.1209,25.3901,24.9863,25.3901,1461382.9617141,0
+PPG.US,D,20041004,000000,25.4278,25.596,25.3595,25.4505,1503668.3459993,0
+PPG.US,D,20041005,000000,25.4278,25.4882,25.1892,25.2853,1001633.3354842,0
+PPG.US,D,20041006,000000,25.3664,25.497,25.3051,25.4545,1399789.9762043,0
+PPG.US,D,20041007,000000,25.3664,25.4317,25.104,25.116,917799.02784379,0
+PPG.US,D,20041008,000000,25.116,25.116,24.8586,24.9387,939059.41230233,0
+PPG.US,D,20041011,000000,24.9556,25.1388,24.8586,24.9764,600299.50735033,0
+PPG.US,D,20041012,000000,24.9338,24.9338,24.5893,24.818,1217941.7098777,0
+PPG.US,D,20041013,000000,24.9199,24.9199,24.0954,24.1073,1459927.2138403,0
+PPG.US,D,20041014,000000,24.3755,24.6498,24.3755,24.5161,2215915.976105,0
+PPG.US,D,20041015,000000,24.4845,24.916,24.4171,24.7705,1489251.2898525,0
+PPG.US,D,20041018,000000,24.7992,24.9517,24.5854,24.7705,668978.27744514,0
+PPG.US,D,20041019,000000,24.8755,24.9893,24.3032,24.3458,984524.00447018,0
+PPG.US,D,20041020,000000,24.3508,24.6319,24.325,24.5577,1610726.9339114,0
+PPG.US,D,20041021,000000,24.4507,24.8547,24.2192,24.619,1814815.5121341,0
+PPG.US,D,20041022,000000,24.916,25.1209,24.6012,24.6012,1496829.0586253,0
+PPG.US,D,20041025,000000,24.4993,24.9299,24.3963,24.9299,1592637.6754597,0
+PPG.US,D,20041026,000000,24.9764,25.3357,24.8953,25.3357,2491129.1020789,0
+PPG.US,D,20041027,000000,25.3595,25.7267,25.1388,25.7267,2350831.7795764,0
+PPG.US,D,20041028,000000,25.5911,25.5911,25.2387,25.5476,2227157.865307,0
+PPG.US,D,20041029,000000,25.5515,26.1058,25.5476,26.0801,1670121.6492106,0
+PPG.US,D,20041101,000000,25.8356,26.085,25.6802,26.0415,2032108.8651376,0
+PPG.US,D,20041102,000000,26.0415,26.3088,25.894,26.0415,1505873.6878511,0
+PPG.US,D,20041103,000000,26.2672,26.5949,26.0415,26.4414,3320691.2204543,0
+PPG.US,D,20041104,000000,26.4285,27.0591,26.3444,27.0403,2796897.7798861,0
+PPG.US,D,20041105,000000,27.0363,27.2472,26.7047,26.9304,2448843.7177938,0
+PPG.US,D,20041108,000000,26.5849,26.8957,26.5849,26.8413,1467743.3979484,0
+PPG.US,D,20041109,000000,26.8452,27.269,26.8234,27.1244,1693835.893201,0
+PPG.US,D,20041110,000000,27.1492,27.1966,26.9621,27.0047,1815797.4600408,0
+PPG.US,D,20041111,000000,27.0085,27.3827,26.869,27.3075,1338194.9702256,0
+PPG.US,D,20041112,000000,27.3125,27.4135,27.1709,27.4095,1807234.712658,0
+PPG.US,D,20041115,000000,27.4095,27.4619,27.2086,27.359,1188121.6087398,0
+PPG.US,D,20041116,000000,27.2294,27.4927,27.1452,27.1927,1349683.3566387,0
+PPG.US,D,20041117,000000,27.2086,27.8045,27.2086,27.3541,1682103.0300458,0
+PPG.US,D,20041118,000000,27.555,27.656,27.4273,27.5421,1221126.9791672,0
+PPG.US,D,20041119,000000,27.6382,27.6382,27.1244,27.4135,1064939.6786581,0
+PPG.US,D,20041122,000000,27.4541,27.6134,27.256,27.5758,952995.59684049,0
+PPG.US,D,20041123,000000,27.5728,27.5936,27.3491,27.4441,1537402.0954809,0
+PPG.US,D,20041124,000000,27.4777,27.661,27.3917,27.5758,1036336.9100586,0
+PPG.US,D,20041126,000000,27.555,27.9025,27.5421,27.7935,521345.64244308,0
+PPG.US,D,20041129,000000,27.7935,27.8747,27.4817,27.8203,1476537.4890252,0
+PPG.US,D,20041130,000000,27.7599,27.8639,27.6045,27.6045,1022410.8278652,0
+PPG.US,D,20041201,000000,27.6421,28.0688,27.6252,28.048,1133867.9766674,0
+PPG.US,D,20041202,000000,28.048,28.048,27.7044,27.8203,1920896.1930776,0
+PPG.US,D,20041203,000000,27.6986,27.7767,27.4729,27.661,1867124.4428484,0
+PPG.US,D,20041206,000000,27.5976,27.7599,27.555,27.7302,2202714.2320279,0
+PPG.US,D,20041207,000000,27.7302,27.7599,26.8452,26.9709,2933281.4540449,0
+PPG.US,D,20041208,000000,27.0511,27.0947,26.7403,27.0135,1550601.8190891,0
+PPG.US,D,20041209,000000,26.9423,26.9849,26.4879,26.9165,2668821.2637887,0
+PPG.US,D,20041210,000000,27.3778,27.3778,26.5949,26.6275,2423666.6542881,0
+PPG.US,D,20041213,000000,26.8779,27.1452,26.6928,27.1452,1755178.3405618,0
+PPG.US,D,20041214,000000,27.1452,27.5421,27.1412,27.4777,1401500.3031651,0
+PPG.US,D,20041215,000000,27.4135,27.6856,27.4135,27.6252,1176640.293968,0
+PPG.US,D,20041216,000000,27.7164,27.7302,27.3679,27.4729,1464809.6770424,0
+PPG.US,D,20041217,000000,27.4135,27.4689,27.1412,27.166,2773680.5712557,0
+PPG.US,D,20041220,000000,27.269,27.5936,27.256,27.3699,864265.69294986,0
+PPG.US,D,20041221,000000,27.555,27.8203,27.4273,27.8203,1664015.7920631,0
+PPG.US,D,20041222,000000,27.7807,27.9569,27.7024,27.8084,1742227.1346336,0
+PPG.US,D,20041223,000000,27.7549,27.847,27.6738,27.8163,1434989.5759045,0
+PPG.US,D,20041227,000000,27.9173,27.9707,27.6896,27.7044,1027298.3422397,0
+PPG.US,D,20041228,000000,27.6896,27.8905,27.6213,27.8905,755259.37297619,0
+PPG.US,D,20041229,000000,27.8905,27.9648,27.7599,27.8292,795097.96937071,0
+PPG.US,D,20041230,000000,27.9213,27.9252,27.7599,27.8668,649909.09155588,0
+PPG.US,D,20041231,000000,28.0123,28.142,27.8292,27.8866,854000.70048213,0
+PPG.US,D,20050103,000000,27.9381,27.9648,27.4313,27.5144,1258516.7672021,0
+PPG.US,D,20050104,000000,27.4867,27.4867,26.7888,26.8898,1565024.9366426,0
+PPG.US,D,20050105,000000,26.874,27.1541,26.5107,26.5107,1706782.0479568,0
+PPG.US,D,20050106,000000,26.5107,26.9907,26.4206,26.8858,1708010.4930746,0
+PPG.US,D,20050107,000000,26.8858,27.2372,26.874,27.0215,2099805.6873259,0
+PPG.US,D,20050110,000000,27.0135,27.2294,26.7809,26.9472,1364598.45838,0
+PPG.US,D,20050111,000000,26.9472,26.9472,26.4612,26.7176,1723657.0045734,0
+PPG.US,D,20050112,000000,26.6532,27.0363,26.4532,27.0363,1490959.5963443,0
+PPG.US,D,20050113,000000,27.0403,27.2086,26.8452,26.9591,2460328.0632688,0
+PPG.US,D,20050114,000000,26.9561,27.0858,26.8206,27.0511,1116017.1335511,0
+PPG.US,D,20050118,000000,27.0245,27.1541,26.7136,27.0858,1231386.9204625,0
+PPG.US,D,20050119,000000,27.1878,27.3491,27.0819,27.2134,1292256.5780905,0
+PPG.US,D,20050120,000000,27.2134,27.3451,27.0007,27.1838,2385285.8262364,0
+PPG.US,D,20050121,000000,27.3699,27.4966,27.2808,27.3629,2222013.7513768,0
+PPG.US,D,20050124,000000,27.4659,27.5679,27.2294,27.2294,1574796.9346881,0
+PPG.US,D,20050125,000000,27.3917,27.8341,27.3917,27.6134,2401421.2912196,0
+PPG.US,D,20050126,000000,27.8005,27.8252,27.656,27.7599,1404684.5622201,0
+PPG.US,D,20050127,000000,27.8005,27.8747,27.6421,27.7886,1796482.7871748,0
+PPG.US,D,20050128,000000,27.8292,27.8866,27.4729,27.7678,1318161.0104158,0
+PPG.US,D,20050131,000000,27.9213,28.138,27.8866,28.138,2033572.6948873,0
+PPG.US,D,20050201,000000,28.134,28.335,28.0796,28.2955,2121077.1843636,0
+PPG.US,D,20050202,000000,28.335,28.4884,28.1588,28.4884,2591095.8439991,0
+PPG.US,D,20050203,000000,28.4884,28.4884,28.2241,28.4122,1953647.9946526,0
+PPG.US,D,20050204,000000,28.4122,28.7825,28.4083,28.7825,1976382.3112054,0
+PPG.US,D,20050207,000000,28.7825,29.0309,28.7458,28.9676,1714607.3241752,0
+PPG.US,D,20050208,000000,28.8854,29.1101,28.7825,29.0843,2583521.1059297,0
+PPG.US,D,20050209,000000,29.0269,29.0269,28.6468,28.8032,1706051.6484337,0
+PPG.US,D,20050210,000000,28.8032,29.1517,28.8032,29.0269,1400279.9399231,0
+PPG.US,D,20050211,000000,28.9854,29.4506,28.8626,29.1913,1664986.6273904,0
+PPG.US,D,20050214,000000,29.1715,29.2496,29.023,29.1942,1118955.9056296,0
+PPG.US,D,20050215,000000,29.2576,29.508,29.1645,29.4931,1468724.3356205,0
+PPG.US,D,20050216,000000,29.2318,29.508,29.1031,29.407,2002285.7332963,0
+PPG.US,D,20050217,000000,29.3774,29.4585,29.1793,29.1793,1301045.6179949,0
+PPG.US,D,20050218,000000,29.2536,29.3813,29.1447,29.2457,1291757.5222614,0
+PPG.US,D,20050222,000000,28.9854,29.1981,28.7299,28.7299,1757866.5744912,0
+PPG.US,D,20050223,000000,28.9478,29.3051,28.8438,29.3051,1246294.9505625,0
+PPG.US,D,20050224,000000,29.2536,29.4585,29.1101,29.4209,1741004.7509227,0
+PPG.US,D,20050225,000000,29.4328,29.9,29.3606,29.8446,2311965.0287438,0
+PPG.US,D,20050228,000000,29.8446,29.8446,29.2754,29.4358,2702547.9416289,0
+PPG.US,D,20050301,000000,29.6011,29.8416,29.5655,29.6407,1657654.3455944,0
+PPG.US,D,20050302,000000,29.6149,29.6802,29.314,29.4506,1570155.9175248,0
+PPG.US,D,20050303,000000,29.4961,29.7396,29.3912,29.5991,1492428.4772663,0
+PPG.US,D,20050304,000000,29.8654,30.2208,29.8485,30.0485,1856859.4503806,0
+PPG.US,D,20050307,000000,30.0168,30.1564,29.9049,30.0613,2221286.3825571,0
+PPG.US,D,20050308,000000,30.0613,30.3029,30.0515,30.195,2323948.430048,0
+PPG.US,D,20050309,000000,30.2494,30.5751,30.1336,30.1336,2534149.9370595,0
+PPG.US,D,20050310,000000,30.1336,30.2306,29.4872,29.9545,1802595.7159636,0
+PPG.US,D,20050311,000000,30.0613,30.2772,29.806,29.8446,1515893.1933423,0
+PPG.US,D,20050314,000000,29.9762,30.2078,29.7842,29.9941,1833878.6366166,0
+PPG.US,D,20050315,000000,30.0999,30.1821,29.8693,29.8693,1592637.6754597,0
+PPG.US,D,20050316,000000,29.8693,29.8733,29.1289,29.3892,3625238.5247851,0
+PPG.US,D,20050317,000000,29.3912,29.6971,29.1793,29.5337,2101525.1063969,0
+PPG.US,D,20050318,000000,29.5397,29.6802,29.2605,29.3436,3584901.8827959,0
+PPG.US,D,20050321,000000,29.3774,29.4001,28.9111,29.2219,2239126.1130942,0
+PPG.US,D,20050322,000000,29.2536,29.703,29.1447,29.2318,1752488.0861635,0
+PPG.US,D,20050323,000000,29.1517,29.1863,28.8151,28.8478,2446887.9038563,0
+PPG.US,D,20050324,000000,28.8478,29.1151,28.7617,28.9676,2144292.372525,0
+PPG.US,D,20050328,000000,28.9348,29.1517,28.8349,28.8943,1410546.9528598,0
+PPG.US,D,20050329,000000,28.8982,29.1981,28.4162,28.4162,2277507.9513804,0
+PPG.US,D,20050330,000000,28.6389,29.1031,28.5963,29.0467,2113740.8616295,0
+PPG.US,D,20050331,000000,29.1377,29.3526,29.0893,29.2605,1582130.2267188,0
+PPG.US,D,20050401,000000,29.3684,29.4961,28.7864,28.8072,3039360.1145194,0
+PPG.US,D,20050404,000000,28.8072,29.0695,28.7458,29.0012,2420488.4566399,0
+PPG.US,D,20050405,000000,28.9754,29.0972,28.8715,29.0348,2279943.6266918,0
+PPG.US,D,20050406,000000,29.1715,29.3308,29.1239,29.2407,1435237.0833501,0
+PPG.US,D,20050407,000000,29.2407,29.3912,29.0893,29.3219,1105264.1978335,0
+PPG.US,D,20050408,000000,29.3348,29.3684,28.6735,28.6745,2398732.0470557,0
+PPG.US,D,20050411,000000,28.7161,28.7211,27.9648,28.3013,3766266.2468107,0
+PPG.US,D,20050412,000000,28.2331,28.626,27.9025,28.6003,2769521.4359354,0
+PPG.US,D,20050413,000000,28.6181,28.6181,27.8123,27.9381,1955845.2546287,0
+PPG.US,D,20050414,000000,27.9876,28.0014,26.9967,27.2472,3215100.5032297,0
+PPG.US,D,20050415,000000,27.0363,27.1996,26.5047,26.5809,3251028.4819839,0
+PPG.US,D,20050418,000000,26.5721,26.9126,26.3088,26.768,3672161.8955302,0
+PPG.US,D,20050419,000000,26.9215,27.3372,26.8898,27.269,2287520.3852302,0
+PPG.US,D,20050420,000000,27.2986,27.4441,26.869,26.8997,3614237.0713874,0
+PPG.US,D,20050421,000000,27.3075,27.646,26.9709,27.5976,2230576.4987595,0
+PPG.US,D,20050422,000000,28.2281,28.2281,27.359,27.656,2594758.9541938,0
+PPG.US,D,20050425,000000,27.7371,28.2727,27.6986,28.0054,2030156.0819037,0
+PPG.US,D,20050426,000000,27.8203,27.8837,27.1927,27.1927,2905659.6231176,0
+PPG.US,D,20050427,000000,27.1966,27.2917,26.8452,27.1076,3095814.0372712,0
+PPG.US,D,20050428,000000,27.2134,27.4481,27.0403,27.0541,3039852.0987071,0
+PPG.US,D,20050429,000000,27.3629,27.7975,27.2086,27.6382,2228623.7155255,0
+PPG.US,D,20050502,000000,27.646,28.0103,27.6292,27.8203,2344231.9177723,0
+PPG.US,D,20050503,000000,27.8005,28.1132,27.7044,27.8797,1412012.8030783,0
+PPG.US,D,20050504,000000,27.8797,28.2419,27.8707,28.2241,2877804.4280273,0
+PPG.US,D,20050505,000000,28.2241,28.4746,27.948,28.1964,2280926.5848329,0
+PPG.US,D,20050506,000000,28.1103,28.3261,27.9648,28.1836,2421955.3170929,0
+PPG.US,D,20050509,000000,27.7767,28.0886,27.7599,28.0638,1983712.5725327,0
+PPG.US,D,20050510,000000,27.9668,27.9668,27.4353,27.5589,2322960.4207345,0
+PPG.US,D,20050511,000000,27.5758,27.6213,27.0819,27.4481,2371113.2468318,0
+PPG.US,D,20050512,000000,27.7638,27.7638,26.6245,26.7047,2674685.6748974,0
+PPG.US,D,20050513,000000,26.6147,26.7988,26.0544,26.39,3248828.1913044,0
+PPG.US,D,20050516,000000,26.38,26.5949,26.2503,26.5285,2470347.56876,0
+PPG.US,D,20050517,000000,26.5077,27.0007,26.3028,26.9849,2013040.6894829,0
+PPG.US,D,20050518,000000,27.0699,27.661,27.0433,27.5144,1611943.2562154,0
+PPG.US,D,20050519,000000,27.5144,27.5144,27.066,27.2372,1324021.3805866,0
+PPG.US,D,20050520,000000,27.259,27.259,26.8522,27.0433,1122375.5493166,0
+PPG.US,D,20050523,000000,27.0987,27.6164,27.0769,27.4353,1171257.7647024,0
+PPG.US,D,20050524,000000,27.2878,27.4164,27.0729,27.3342,1666944.4617968,0
+PPG.US,D,20050525,000000,27.256,27.256,26.8156,27.0007,1521024.1742244,0
+PPG.US,D,20050526,000000,27.0987,27.161,26.9709,27.0433,939059.41230233,0
+PPG.US,D,20050527,000000,27.064,27.1165,26.8957,26.9849,1127265.0841599,0
+PPG.US,D,20050531,000000,26.8779,26.9215,26.6067,26.7542,1199615.0463252,0
+PPG.US,D,20050601,000000,26.6701,27.3372,26.6701,27.2086,1195946.8849582,0
+PPG.US,D,20050602,000000,27.0819,27.161,26.8106,27.0729,1313274.5062758,0
+PPG.US,D,20050603,000000,26.9967,27.2204,26.7176,26.768,1647147.9070878,0
+PPG.US,D,20050606,000000,26.771,26.8284,26.6889,26.7453,1334534.8907344,0
+PPG.US,D,20050607,000000,26.8997,27.1412,26.6978,26.7255,1840235.031913,0
+PPG.US,D,20050608,000000,26.8234,26.9086,26.6147,26.675,1369237.4550744,0
+PPG.US,D,20050609,000000,26.675,26.675,26.085,26.5335,1789400.0332933,0
+PPG.US,D,20050610,000000,26.6185,26.776,26.5077,26.6483,1318401.4462201,0
+PPG.US,D,20050613,000000,26.6483,26.9512,26.5601,26.7176,1447207.3516061,0
+PPG.US,D,20050614,000000,26.6325,26.8056,26.6225,26.7502,1523710.3876848,0
+PPG.US,D,20050615,000000,26.9621,26.9621,26.6928,26.8957,1161242.3001492,0
+PPG.US,D,20050616,000000,26.9621,27.649,26.9621,27.4015,1841215.9695852,0
+PPG.US,D,20050617,000000,27.6986,27.6986,27.2511,27.2511,1918206.9489138,0
+PPG.US,D,20050620,000000,27.1244,27.1492,26.8611,26.9254,1089867.2142492,0
+PPG.US,D,20050621,000000,26.9423,26.9621,26.6364,26.7542,976955.32780764,0
+PPG.US,D,20050622,000000,26.9423,27.0175,26.6572,26.7047,1086695.0780078,0
+PPG.US,D,20050623,000000,26.7255,26.7948,26.0702,26.2137,1342352.085077,0
+PPG.US,D,20050624,000000,26.1681,26.1889,25.6802,25.7683,1833148.2370935,0
+PPG.US,D,20050627,000000,25.8603,26.1217,25.6198,25.8356,2525348.7743414,0
+PPG.US,D,20050628,000000,26.0038,26.4454,25.9584,26.2365,1572356.2082043,0
+PPG.US,D,20050629,000000,26.2365,26.3226,26.1019,26.1058,1455517.5403709,0
+PPG.US,D,20050630,000000,26.0346,26.1761,25.6465,25.6762,1713632.44791,0
+PPG.US,D,20050701,000000,25.8772,25.9356,25.6633,25.7791,1401750.8413141,0
+PPG.US,D,20050705,000000,25.7347,25.8079,25.5298,25.7465,1413728.1812115,0
+PPG.US,D,20050706,000000,25.6941,25.8079,25.4802,25.4802,1294201.2794487,0
+PPG.US,D,20050707,000000,25.0872,25.3901,24.9675,25.3664,2385542.4257922,0
+PPG.US,D,20050708,000000,25.5564,25.9396,25.51,25.8039,1532754.0066761,0
+PPG.US,D,20050711,000000,26.0038,26.385,25.9722,26.385,2476705.9845253,0
+PPG.US,D,20050712,000000,26.385,26.4384,25.9276,26.282,1687235.0211625,0
+PPG.US,D,20050713,000000,26.3186,26.3978,25.9356,26.0633,1445497.0246454,0
+PPG.US,D,20050714,000000,26.1841,26.5206,26.1543,26.2593,1303729.8109865,0
+PPG.US,D,20050715,000000,26.3088,26.484,26.1721,26.2553,1055163.6396747,0
+PPG.US,D,20050718,000000,26.1979,26.3978,26.0702,26.1137,918527.40689794,0
+PPG.US,D,20050719,000000,26.3186,26.5533,26.2365,26.4612,1584331.5276328,0
+PPG.US,D,20050720,000000,26.4612,26.9254,26.3186,26.9046,1417147.8248983,0
+PPG.US,D,20050721,000000,26.8957,26.9165,26.3444,26.3572,1168078.5568197,0
+PPG.US,D,20050722,000000,26.39,26.8779,26.287,26.8284,2146006.7404236,0
+PPG.US,D,20050725,000000,26.869,26.9353,26.5335,26.5335,1665232.1143671,0
+PPG.US,D,20050726,000000,26.5335,26.5374,25.8821,26.3028,2642664.2728454,0
+PPG.US,D,20050727,000000,26.4919,26.7928,26.4612,26.7809,1579938.017915,0
+PPG.US,D,20050728,000000,26.9561,27.1709,26.7215,27.0819,1561109.26783,0
+PPG.US,D,20050729,000000,26.9423,27.0769,26.6067,26.6067,1400771.9241109,0
+PPG.US,D,20050801,000000,26.7364,26.8156,26.5949,26.6245,1068606.8297906,0
+PPG.US,D,20050802,000000,26.7284,27.0511,26.7176,26.9591,1280763.1405051,0
+PPG.US,D,20050803,000000,26.8562,27.2174,26.7988,27.166,1056135.4852366,0
+PPG.US,D,20050804,000000,27.166,27.1878,26.6027,26.6275,1252163.4026091,0
+PPG.US,D,20050805,000000,26.6275,26.6611,26.373,26.4493,1533736.9648172,0
+PPG.US,D,20050808,000000,26.38,26.5651,26.2781,26.3572,912423.57021947,0
+PPG.US,D,20050809,000000,26.4493,26.5423,26.373,26.4701,1017766.7799985,0
+PPG.US,D,20050810,000000,26.5374,26.6483,26.3107,26.4166,1746874.2132038,0
+PPG.US,D,20050811,000000,26.475,26.8611,26.4493,26.8413,1574303.9402659,0
+PPG.US,D,20050812,000000,26.7582,26.7988,26.282,26.4206,1412506.807735,0
+PPG.US,D,20050815,000000,26.4266,26.5849,26.2365,26.5107,750126.37162509,0
+PPG.US,D,20050816,000000,26.4493,26.5047,25.9722,25.9762,1434498.6019511,0
+PPG.US,D,20050817,000000,25.9762,26.1019,25.7791,25.9762,1094754.7286236,0
+PPG.US,D,20050818,000000,25.8524,25.9396,25.6386,25.8277,1511736.0784909,0
+PPG.US,D,20050819,000000,26.089,26.39,25.9088,26.2285,2269684.6956309,0
+PPG.US,D,20050822,000000,26.2285,26.4454,26.0217,26.1929,1300551.6133383,0
+PPG.US,D,20050823,000000,26.1543,26.1929,25.7149,26.0415,2888797.7995492,0
+PPG.US,D,20050824,000000,26.0217,26.089,25.7921,25.8524,2808624.5816345,0
+PPG.US,D,20050825,000000,25.8405,25.8772,25.5911,25.6762,1570879.2454065,0
+PPG.US,D,20050826,000000,25.6802,25.6802,25.4574,25.5436,1907454.0131961,0
+PPG.US,D,20050829,000000,25.4753,25.7633,25.3051,25.7465,1647391.3735955,0
+PPG.US,D,20050830,000000,25.6495,25.6723,25.3664,25.599,1782800.1714891,0
+PPG.US,D,20050831,000000,25.599,25.7683,25.3832,25.7683,2712817.9852691,0
+PPG.US,D,20050901,000000,25.7395,25.896,25.6584,25.7307,1585798.3880858,0
+PPG.US,D,20050902,000000,25.7752,25.8277,25.4882,25.7395,1329157.4126411,0
+PPG.US,D,20050906,000000,25.797,25.9227,25.6198,25.7237,1969782.4494014,0
+PPG.US,D,20050907,000000,25.7347,25.9316,25.7267,25.797,2121322.6713402,0
+PPG.US,D,20050908,000000,25.797,25.8772,25.599,25.7347,2292166.4535658,0
+PPG.US,D,20050909,000000,25.7435,25.7435,25.497,25.6723,1696277.6299193,0
+PPG.US,D,20050912,000000,25.6683,25.8485,25.6327,25.7752,1789152.5258476,0
+PPG.US,D,20050913,000000,25.7683,25.797,25.4109,25.4109,1504407.8376326,0
+PPG.US,D,20050914,000000,25.4317,25.4882,25.2437,25.3267,2145519.8074083,0
+PPG.US,D,20050915,000000,25.3317,25.3832,25.0784,25.1556,1551334.2390811,0
+PPG.US,D,20050916,000000,25.2357,25.4377,24.9813,25.4278,2878781.3247615,0
+PPG.US,D,20050919,000000,25.3267,25.3664,25.0823,25.2803,2296323.5684172,0
+PPG.US,D,20050920,000000,25.3625,25.51,24.5943,24.6932,3280110.101723,0
+PPG.US,D,20050921,000000,24.5111,24.5161,24.0162,24.1914,3688295.3400445,0
+PPG.US,D,20050922,000000,24.1281,24.2854,23.8192,24.2192,2472062.946893,0
+PPG.US,D,20050923,000000,24.2854,24.5023,24.036,24.3686,3099242.7730684,0
+PPG.US,D,20050926,000000,24.4933,24.5943,24.0113,24.1201,2729435.3320953,0
+PPG.US,D,20050927,000000,24.0993,24.1795,23.7905,23.934,2825256.0717433,0
+PPG.US,D,20050928,000000,23.846,23.9489,23.6609,23.7054,2560295.8154236,0
+PPG.US,D,20050929,000000,23.7272,23.941,23.4886,23.9311,2657093.4518059,0
+PPG.US,D,20050930,000000,23.8538,24.2598,23.7766,24.2142,2609187.1229197,0
+PPG.US,D,20051003,000000,24.2558,24.2558,23.7816,23.7994,2287769.9131447,0
+PPG.US,D,20051004,000000,23.8064,23.9113,23.454,23.4817,1396861.3064707,0
+PPG.US,D,20051005,000000,23.4817,23.4817,23.1035,23.1253,3025179.453239,0
+PPG.US,D,20051006,000000,23.2253,23.3966,22.8511,22.964,2348628.4581934,0
+PPG.US,D,20051007,000000,23.1372,23.5302,23.1372,23.445,2680065.1734596,0
+PPG.US,D,20051010,000000,23.442,23.445,23.0303,23.0986,1913319.4345393,0
+PPG.US,D,20051011,000000,23.1164,23.1847,22.8422,22.8907,2215915.976105,0
+PPG.US,D,20051012,000000,22.8511,23.0847,22.7641,22.8937,1646412.4563924,0
+PPG.US,D,20051013,000000,22.8383,23.1194,22.7947,22.9966,2157740.6138134,0
+PPG.US,D,20051014,000000,23.0946,23.3084,22.9996,23.2629,1808218.6810335,0
+PPG.US,D,20051017,000000,23.2629,23.3639,23.1669,23.3223,1266583.4894592,0
+PPG.US,D,20051018,000000,23.3223,23.4064,23.1551,23.1551,1233584.1804386,0
+PPG.US,D,20051019,000000,23.1372,23.3639,22.964,23.3411,1620992.9366135,0
+PPG.US,D,20051020,000000,23.3411,24.0627,23.2589,23.6331,3242226.3090313,0
+PPG.US,D,20051021,000000,23.9905,24.5854,23.837,23.842,4164915.881953,0
+PPG.US,D,20051024,000000,24.0113,24.2904,24.0033,24.1954,2598431.1564987,0
+PPG.US,D,20051025,000000,24.1399,24.2815,23.6817,23.7232,2898817.3050402,0
+PPG.US,D,20051026,000000,23.6569,24.0825,23.6569,23.8538,2348387.0121547,0
+PPG.US,D,20051027,000000,23.7905,23.934,23.6866,23.7005,1463344.8370583,0
+PPG.US,D,20051028,000000,23.8242,24.3032,23.7509,24.3032,1575283.8677035,0
+PPG.US,D,20051031,000000,24.3587,24.6606,24.3547,24.5359,2348628.4581934,0
+PPG.US,D,20051101,000000,24.5062,24.622,24.329,24.5161,1803818.0996744,0
+PPG.US,D,20051102,000000,24.4993,24.8715,24.4171,24.7794,3886521.5276276,0
+PPG.US,D,20051103,000000,24.8803,25.0239,24.5289,24.5329,2333718.4076245,0
+PPG.US,D,20051104,000000,24.619,24.6724,24.2944,24.4617,1868097.2986447,0
+PPG.US,D,20051107,000000,24.426,24.6814,24.3835,24.5577,2957966.5333628,0
+PPG.US,D,20051108,000000,24.3686,24.5191,24.1241,24.1914,1899878.2648922,0
+PPG.US,D,20051109,000000,24.2003,24.4507,24.0954,24.1756,1312051.1123305,0
+PPG.US,D,20051110,000000,24.2003,24.8309,24.0113,24.6448,1929942.8427723,0
+PPG.US,D,20051111,000000,24.6448,24.8022,24.5478,24.6319,1143398.5286741,0
+PPG.US,D,20051114,000000,24.5062,24.8141,24.4665,24.7309,1832417.8375705,0
+PPG.US,D,20051115,000000,24.7655,24.9259,24.7309,24.7903,1507824.4506162,0
+PPG.US,D,20051116,000000,24.8457,24.9299,24.4665,24.5527,1405419.0026811,0
+PPG.US,D,20051117,000000,24.5062,24.719,24.4439,24.719,1350909.7812874,0
+PPG.US,D,20051118,000000,24.9764,24.9813,24.7022,24.9199,1412506.807735,0
+PPG.US,D,20051121,000000,24.9199,25.2853,24.9111,25.2515,1805281.929424,0
+PPG.US,D,20051122,000000,25.2684,25.4416,25.1644,25.407,2206383.4036294,0
+PPG.US,D,20051123,000000,25.2931,25.4278,25.1852,25.2635,1151709.7276734,0
+PPG.US,D,20051125,000000,25.1892,25.3357,24.9942,25.0407,799016.66888673,0
+PPG.US,D,20051128,000000,25.0328,25.0427,24.8141,24.8507,2027469.8684432,0
+PPG.US,D,20051129,000000,25.0566,25.2635,24.9387,25.1209,2905419.1873133,0
+PPG.US,D,20051130,000000,25.1793,25.2803,24.8437,24.8457,2124742.3150272,0
+PPG.US,D,20051201,000000,24.9556,25.2318,24.916,25.1209,1809929.0079942,0
+PPG.US,D,20051202,000000,25.0684,25.0684,24.8755,24.8873,1117981.0293643,0
+PPG.US,D,20051205,000000,24.7873,24.8635,24.5418,24.6101,1628080.7416675,0
+PPG.US,D,20051206,000000,24.7616,24.8873,24.6448,24.6576,1221368.4252059,0
+PPG.US,D,20051207,000000,24.7497,24.7497,24.3587,24.4439,1253872.7193353,0
+PPG.US,D,20051208,000000,24.4705,24.5329,24.2192,24.2854,1333551.9325933,0
+PPG.US,D,20051209,000000,24.3458,24.3587,23.85,23.8668,2804472.5179555,0
+PPG.US,D,20051212,000000,23.8668,23.8944,23.4232,23.6697,4113827.3144808,0
+PPG.US,D,20051213,000000,23.6697,23.7866,23.5034,23.646,3342453.6914453,0
+PPG.US,D,20051214,000000,23.3728,23.5134,23.0264,23.2659,3993088.1313519,0
+PPG.US,D,20051215,000000,23.2025,23.2659,22.955,23.1629,2529264.443154,0
+PPG.US,D,20051216,000000,23.3084,23.3184,23.1035,23.1847,3537735.0455432,0
+PPG.US,D,20051219,000000,23.3035,23.5827,23.1975,23.3827,3481516.5074232,0
+PPG.US,D,20051220,000000,23.4064,23.5866,23.2303,23.2589,1949491.8900357,0
+PPG.US,D,20051221,000000,23.4114,23.5391,23.2926,23.355,2206383.4036294,0
+PPG.US,D,20051222,000000,23.36,23.7638,23.355,23.6233,2023309.7228884,0
+PPG.US,D,20051223,000000,23.7678,23.7994,23.6123,23.7212,1228208.7228143,0
+PPG.US,D,20051227,000000,23.8044,23.9558,23.5985,23.6331,1406389.8380085,0
+PPG.US,D,20051228,000000,23.6331,23.743,23.5104,23.6421,1032431.3435908,0
+PPG.US,D,20051229,000000,23.6737,23.7905,23.6233,23.6817,1349683.3566387,0
+PPG.US,D,20051230,000000,23.6817,23.7272,23.5431,23.6905,1869811.6665432,0
+PPG.US,D,20060103,000000,23.8192,23.833,23.2659,23.7272,2529009.8640671,0
+PPG.US,D,20060104,000000,23.7272,24.0825,23.6866,24.0627,3068197.2575163,0
+PPG.US,D,20060105,000000,24.0805,24.2438,24.0221,24.136,3038871.1610351,0
+PPG.US,D,20060106,000000,24.2904,24.426,24.1825,24.426,3165727.3138905,0
+PPG.US,D,20060109,000000,24.4439,24.6498,24.3884,24.6498,4516147.1314591,0
+PPG.US,D,20060110,000000,24.5478,24.5478,24.3458,24.4171,2617000.2763244,0
+PPG.US,D,20060111,000000,24.325,24.3646,24.0993,24.3072,2090035.7097493,0
+PPG.US,D,20060112,000000,24.3369,24.3369,23.7816,23.9232,2918127.9369683,0
+PPG.US,D,20060113,000000,24.231,24.2736,23.9073,23.9232,2431729.3356074,0
+PPG.US,D,20060117,000000,23.748,23.9142,23.748,23.7678,2292900.8940268,0
+PPG.US,D,20060118,000000,23.7727,23.8944,23.4886,23.5737,1963913.9973548,0
+PPG.US,D,20060119,000000,23.9815,24.1201,23.7549,23.7549,2193916.1000132,0
+PPG.US,D,20060120,000000,23.8192,23.8192,23.2411,23.3263,3103650.4260688,0
+PPG.US,D,20060123,000000,23.3124,23.9905,23.3124,23.8192,3309935.2540332,0
+PPG.US,D,20060124,000000,23.9855,24.1399,23.934,24.0321,2337633.0662027,0
+PPG.US,D,20060125,000000,24.136,24.334,24.0201,24.1489,1793065.1639568,0
+PPG.US,D,20060126,000000,24.2508,24.4043,24.1399,24.2854,2789316.9804098,0
+PPG.US,D,20060127,000000,24.4043,24.4705,24.2102,24.3369,2391894.7801507,0
+PPG.US,D,20060130,000000,24.2944,24.3152,23.9142,24.2438,2149181.9073685,0
+PPG.US,D,20060131,000000,24.3032,24.3755,24.1528,24.3458,3129548.7969873,0
+PPG.US,D,20060201,000000,24.3458,24.3458,24.036,24.1578,2394586.0447835,0
+PPG.US,D,20060202,000000,24.2003,24.2062,23.5302,23.7272,4488530.3517042,0
+PPG.US,D,20060203,000000,23.7232,23.7866,23.4846,23.5134,1751761.7275783,0
+PPG.US,D,20060206,000000,23.4579,23.5649,23.2956,23.4738,1725361.2701273,0
+PPG.US,D,20060207,000000,23.4946,23.5866,23.2471,23.2857,1706051.6484337,0
+PPG.US,D,20060208,000000,23.2303,23.4817,23.1293,23.445,2274567.158833,0
+PPG.US,D,20060209,000000,23.4648,23.9489,23.4648,23.6331,2939642.9005137,0
+PPG.US,D,20060210,000000,23.5302,23.8152,23.355,23.6866,1608527.6534663,0
+PPG.US,D,20060213,000000,23.6281,23.8668,23.4579,23.8292,2510682.1902801,0
+PPG.US,D,20060214,000000,23.8292,24.7062,23.7816,24.6101,3652851.2636021,0
+PPG.US,D,20060215,000000,24.2944,24.5023,24.1667,24.3963,2446641.4066452,0
+PPG.US,D,20060216,000000,24.2984,24.626,24.1795,24.622,2507263.5568277,0
+PPG.US,D,20060217,000000,24.6686,24.6814,24.5527,24.5775,1808218.6810335,0
+PPG.US,D,20060221,000000,24.6448,24.6536,24.2944,24.4171,1629306.1560818,0
+PPG.US,D,20060222,000000,24.5478,24.7497,24.2508,24.426,3296974.9559948,0
+PPG.US,D,20060223,000000,24.4993,24.4993,24.2231,24.3072,2522416.0636698,0
+PPG.US,D,20060224,000000,24.3587,24.4617,24.2478,24.3152,1908922.8941181,0
+PPG.US,D,20060227,000000,24.3458,24.6814,24.3458,24.6498,2689351.2487241,0
+PPG.US,D,20060228,000000,24.6498,25.0378,24.5478,24.8051,5734578.8050556,0
+PPG.US,D,20060301,000000,25.011,25.5336,24.9467,25.3783,3772868.1290838,0
+PPG.US,D,20060302,000000,25.2021,25.4664,25.1002,25.4466,2764638.9727333,0
+PPG.US,D,20060303,000000,25.2635,25.5644,25.1644,25.4703,3627925.7484801,0
+PPG.US,D,20060306,000000,25.5436,25.5515,25.3357,25.4624,2321012.688673,0
+PPG.US,D,20060307,000000,25.3545,25.4832,25.2476,25.2763,2865337.1244111,0
+PPG.US,D,20060308,000000,25.2763,25.2763,24.8259,25.112,2981188.7931655,0
+PPG.US,D,20060309,000000,25.108,25.1476,24.8507,24.916,1583842.5741484,0
+PPG.US,D,20060310,000000,25.0199,25.1605,24.916,25.0902,1806749.8001116,0
+PPG.US,D,20060313,000000,25.1892,25.3625,25.116,25.1644,1468231.3411982,0
+PPG.US,D,20060314,000000,25.2021,25.4802,25.2021,25.4624,1395642.9636977,0
+PPG.US,D,20060315,000000,25.596,25.9632,25.596,25.9396,2559076.4624162,0
+PPG.US,D,20060316,000000,25.9396,26.3147,25.9396,26.1643,2874620.1689722,0
+PPG.US,D,20060317,000000,26.1643,26.1841,25.8524,25.9049,2461065.5344333,0
+PPG.US,D,20060320,000000,25.8851,26.0633,25.7505,25.889,1321090.690384,0
+PPG.US,D,20060321,000000,25.8485,25.9811,25.7069,25.8356,2730413.239064,0
+PPG.US,D,20060322,000000,25.7791,25.9356,25.7791,25.8316,2140389.8367606,0
+PPG.US,D,20060323,000000,25.8356,25.9128,25.6802,25.7465,1196680.3151846,0
+PPG.US,D,20060324,000000,25.7237,25.9049,25.4703,25.8316,1893279.4133226,0
+PPG.US,D,20060327,000000,25.7149,25.7395,25.502,25.5644,1586523.7364365,0
+PPG.US,D,20060328,000000,25.5644,25.7465,25.4466,25.6465,2321256.1551807,0
+PPG.US,D,20060329,000000,25.6465,25.9514,25.5812,25.894,1346754.686905,0
+PPG.US,D,20060330,000000,25.7921,25.991,25.6683,25.8435,1548155.0311984,0
+PPG.US,D,20060331,000000,25.8039,25.991,25.7069,25.9188,1759341.51682,0
+PPG.US,D,20060403,000000,25.9227,26.287,25.9227,26.1098,2898089.9362206,0
+PPG.US,D,20060404,000000,26.0415,26.4048,25.8999,26.377,2715506.2191984,0
+PPG.US,D,20060405,000000,26.3147,26.4879,26.1217,26.4384,2079277.7228593,0
+PPG.US,D,20060406,000000,26.4285,26.4454,26.1583,26.3315,1361421.2709662,0
+PPG.US,D,20060407,000000,26.3484,26.4582,25.8197,25.8485,1480446.0861965,0
+PPG.US,D,20060410,000000,25.9088,25.987,25.7555,25.7713,1116750.5637776,0
+PPG.US,D,20060411,000000,25.8999,26.0306,25.603,25.6198,1235052.0511262,0
+PPG.US,D,20060412,000000,25.7029,25.9811,25.6356,25.894,1342106.5981004,0
+PPG.US,D,20060413,000000,25.896,26.1098,25.7583,25.9316,982572.23147071,0
+PPG.US,D,20060417,000000,25.889,26.0633,25.8277,25.9722,1199375.6207554,0
+PPG.US,D,20060418,000000,25.9722,26.0474,25.8168,25.8168,3553616.941674,0
+PPG.US,D,20060419,000000,25.6802,26.0009,25.6584,25.8435,3278647.2822079,0
+PPG.US,D,20060420,000000,26.39,26.9561,26.2672,26.9472,6404289.5024928,0
+PPG.US,D,20060421,000000,27.158,27.4867,27.1165,27.2511,4603896.0976777,0
+PPG.US,D,20060424,000000,27.0907,27.3412,26.8234,27.2838,2969458.9607138,0
+PPG.US,D,20060425,000000,27.2838,27.5144,27.158,27.4481,3657495.3114689,0
+PPG.US,D,20060426,000000,27.5045,27.6936,27.4659,27.5629,3944938.3359581,0
+PPG.US,D,20060427,000000,27.3748,27.8431,27.2778,27.5332,2440778.0057711,0
+PPG.US,D,20060428,000000,27.5303,27.6342,27.3451,27.4619,2836493.9200073,0
+PPG.US,D,20060501,000000,27.6382,27.8005,27.4897,27.4897,2580832.8720004,0
+PPG.US,D,20060502,000000,27.4897,27.8569,27.4055,27.7767,2456171.958652,0
+PPG.US,D,20060503,000000,27.7767,28.0252,27.7164,27.9648,2310009.2148064,0
+PPG.US,D,20060504,000000,27.9648,28.1806,27.8123,27.8509,2331519.1271794,0
+PPG.US,D,20060505,000000,27.8905,27.948,27.8084,27.9341,2612356.2284577,0
+PPG.US,D,20060508,000000,27.8431,27.9836,27.8431,27.9025,1975165.9889014,0
+PPG.US,D,20060509,000000,27.8203,27.9668,27.7371,27.948,1291757.5222614,0
+PPG.US,D,20060510,000000,27.9648,28.0726,27.7935,28.0123,2157740.6138134,0
+PPG.US,D,20060511,000000,28.0756,28.1291,27.8837,27.9668,1690415.2392796,0
+PPG.US,D,20060512,000000,27.9648,27.9668,27.4659,27.5332,2176800.7075923,0
+PPG.US,D,20060515,000000,27.5303,27.5303,26.9878,27.2778,1978090.6176973,0
+PPG.US,D,20060516,000000,27.2778,27.5203,27.0769,27.4401,1704094.824262,0
+PPG.US,D,20060517,000000,27.2372,27.359,26.7988,26.9215,2419511.5599057,0
+PPG.US,D,20060518,000000,27.0007,27.158,26.4018,26.6849,1677456.9617101,0
+PPG.US,D,20060519,000000,26.9749,26.9749,26.5651,26.7809,2156272.7431258,0
+PPG.US,D,20060522,000000,26.7364,26.7403,25.7267,26.3147,2946240.7418488,0
+PPG.US,D,20060523,000000,26.4493,26.6928,26.2909,26.3345,2293391.8679801,0
+PPG.US,D,20060524,000000,26.3345,26.4919,25.9128,26.3444,2764878.3983031,0
+PPG.US,D,20060525,000000,26.5473,26.675,26.3345,26.4285,1634442.1881363,0
+PPG.US,D,20060526,000000,26.5849,26.6325,26.377,26.5721,1198883.6365675,0
+PPG.US,D,20060530,000000,26.39,26.4266,25.997,26.1643,1741739.1913837,0
+PPG.US,D,20060531,000000,26.2593,26.5681,26.0801,26.3226,1554024.4934795,0
+PPG.US,D,20060601,000000,26.1979,26.577,26.0346,26.577,1449896.59577,0
+PPG.US,D,20060602,000000,26.577,26.7502,26.4126,26.6789,1375595.8708398,0
+PPG.US,D,20060605,000000,26.577,26.5809,26.1276,26.2503,1967581.1484873,0
+PPG.US,D,20060606,000000,26.7988,26.7988,26.1395,26.3928,3295757.6234564,0
+PPG.US,D,20060607,000000,25.3664,26.4948,25.1764,26.1929,2513375.4753819,0
+PPG.US,D,20060608,000000,25.9316,26.3088,25.1852,26.2464,4042702.7667299,0
+PPG.US,D,20060609,000000,26.1435,26.2365,25.8603,26.1058,1683319.3523498,0
+PPG.US,D,20060612,000000,26.1474,26.39,25.894,25.9474,1942163.6491774,0
+PPG.US,D,20060613,000000,25.7555,26.0544,25.5208,25.6633,2515325.2279124,0
+PPG.US,D,20060614,000000,25.5722,25.9474,25.5436,25.9396,1993977.5650004,0
+PPG.US,D,20060615,000000,26.0217,26.7215,25.997,26.6532,2269435.1677164,0
+PPG.US,D,20060616,000000,26.5206,26.6483,26.3028,26.4879,1994464.4980158,0
+PPG.US,D,20060619,000000,26.5156,26.5503,25.6941,25.8168,3075043.6165315,0
+PPG.US,D,20060620,000000,25.8168,25.997,25.7069,25.7831,1895969.667721,0
+PPG.US,D,20060621,000000,25.8247,26.1583,25.7465,25.9722,2278238.3509035,0
+PPG.US,D,20060622,000000,26.0544,26.2019,25.8247,26.1721,1500983.1427733,0
+PPG.US,D,20060623,000000,26.0702,26.6027,26.0306,26.2761,1661323.5171959,0
+PPG.US,D,20060626,000000,26.3692,26.6789,26.3572,26.6532,1161488.7973603,0
+PPG.US,D,20060627,000000,26.6147,26.6849,25.9514,26.0177,1849772.6555611,0
+PPG.US,D,20060628,000000,26.0177,26.089,25.8079,26.0504,1140708.2742759,0
+PPG.US,D,20060629,000000,26.3088,26.7334,26.2217,26.7215,1873969.791629,0
+PPG.US,D,20060630,000000,26.8364,27.064,26.6978,27.0047,2153097.5761811,0
+PPG.US,D,20060703,000000,27.1452,27.2056,27.0293,27.1313,646736.9553145,0
+PPG.US,D,20060705,000000,27.1363,27.1412,26.8234,26.9423,1340152.8046319,0
+PPG.US,D,20060706,000000,26.8819,27.0135,26.5582,26.7502,1588482.5810773,0
+PPG.US,D,20060707,000000,26.6453,26.8819,26.5245,26.6147,1632240.8872223,0
+PPG.US,D,20060710,000000,26.7809,27.2372,26.6978,27.2056,1717784.511589,0
+PPG.US,D,20060711,000000,27.2056,27.3342,27.1541,27.2472,2109342.3007394,0
+PPG.US,D,20060712,000000,27.266,27.3748,26.8234,26.8492,1351153.2477951,0
+PPG.US,D,20060713,000000,26.6325,26.7502,25.9188,25.9316,2989744.468907,0
+PPG.US,D,20060714,000000,25.9356,25.9356,25.507,25.8039,2160182.3505316,0
+PPG.US,D,20060717,000000,25.6723,26.0504,25.6633,25.894,2091746.03671,0
+PPG.US,D,20060718,000000,25.9049,26.0583,25.6386,25.9672,1260477.6323118,0
+PPG.US,D,20060719,000000,26.2137,26.7582,26.1435,26.7136,2364271.9389889,0
+PPG.US,D,20060720,000000,26.6107,26.8106,26.2137,26.2632,1947295.6402941,0
+PPG.US,D,20060721,000000,26.3028,26.3028,25.2971,25.3703,2916416.5997731,0
+PPG.US,D,20060724,000000,25.6327,25.8168,25.4149,25.7831,2536836.1505199,0
+PPG.US,D,20060725,000000,25.7831,25.9564,25.4416,25.9227,2751925.171906,0
+PPG.US,D,20060726,000000,25.8603,25.9128,25.5436,25.6109,2767569.6629359,0
+PPG.US,D,20060727,000000,25.6148,25.6287,24.9893,25.0823,3461722.9834178,0
+PPG.US,D,20060728,000000,25.0823,25.4357,25.0823,25.3743,1951932.6165195,0
+PPG.US,D,20060731,000000,25.2853,25.3267,25.0615,25.1764,1761777.1921314,0
+PPG.US,D,20060801,000000,25.1764,25.1764,24.8398,25.015,1574303.9402659,0
+PPG.US,D,20060802,000000,25.1764,25.5564,25.112,25.3664,2025509.0033335,0
+PPG.US,D,20060803,000000,25.108,25.7752,25.108,25.6069,1464562.1695968,0
+PPG.US,D,20060804,000000,25.6287,25.9227,25.5515,25.6109,1767891.1311547,0
+PPG.US,D,20060807,000000,25.6148,25.7713,25.4357,25.7029,1136560.2515347,0
+PPG.US,D,20060808,000000,25.5872,25.7752,25.3595,25.3625,1623679.150074,0
+PPG.US,D,20060809,000000,25.4416,25.5515,25.2476,25.2635,1719983.792034,0
+PPG.US,D,20060810,000000,25.2803,25.3881,25.0784,25.3545,1693097.4118021,0
+PPG.US,D,20060811,000000,25.2021,25.402,25.0566,25.0902,924640.33568667,0
+PPG.US,D,20060814,000000,24.719,25.6495,24.719,25.3397,922692.60362507,0
+PPG.US,D,20060815,000000,25.5722,25.896,25.4466,25.8682,1253140.2993433,0
+PPG.US,D,20060816,000000,26.1019,26.4285,26.0474,26.4285,1684544.7667641,0
+PPG.US,D,20060817,000000,26.5651,26.5651,26.0583,26.085,2232282.7847823,0
+PPG.US,D,20060818,000000,26.2217,26.2909,26.0415,26.0583,1423748.696937,0
+PPG.US,D,20060821,000000,25.986,26.1345,25.9632,26.0781,1032177.7747383,0
+PPG.US,D,20060822,000000,26.1276,26.1841,25.8356,25.9128,1254362.6830541,0
+PPG.US,D,20060823,000000,25.9356,25.9356,25.6386,25.797,881380.07513623,0
+PPG.US,D,20060824,000000,25.8772,25.9227,25.507,25.6723,774073.97977856,0
+PPG.US,D,20060825,000000,25.4931,25.7029,25.4931,25.596,733259.4968843,0
+PPG.US,D,20060828,000000,25.6436,25.8039,25.5476,25.7465,1151946.1225398,0
+PPG.US,D,20060829,000000,25.8039,25.8435,25.4416,25.7831,1357018.6691382,0
+PPG.US,D,20060830,000000,25.7347,25.9316,25.7187,25.7752,680959.65828042,0
+PPG.US,D,20060831,000000,25.8485,26.0583,25.7555,25.9227,1075691.6041413,0
+PPG.US,D,20060901,000000,26.0633,26.4018,25.987,26.3315,1368508.0657857,0
+PPG.US,D,20060905,000000,26.3186,26.3226,26.0583,26.2325,1807971.1735879,0
+PPG.US,D,20060906,000000,26.1643,26.2672,26.0474,26.1098,2301707.1079173,0
+PPG.US,D,20060907,000000,26.0702,26.3315,25.9762,26.1681,2375512.8179564,0
+PPG.US,D,20060908,000000,26.1681,26.5949,26.1513,26.5651,1734159.402142,0
+PPG.US,D,20060911,000000,26.5473,26.5473,26.282,26.4919,2954301.4026992,0
+PPG.US,D,20060912,000000,26.4919,26.967,26.4384,26.9383,2950148.3287857,0
+PPG.US,D,20060913,000000,26.9383,27.3541,26.8156,27.1452,2205407.5171297,0
+PPG.US,D,20060914,000000,26.9621,27.1076,26.7582,27.0511,2136231.7116748,0
+PPG.US,D,20060915,000000,27.166,27.3075,26.9621,27.0047,2319540.7770475,0
+PPG.US,D,20060918,000000,27.0769,27.2808,26.8452,27.0858,1326711.6349849,0
+PPG.US,D,20060919,000000,27.0363,27.1412,26.9046,27.1076,1432055.8549984,0
+PPG.US,D,20060920,000000,27.2728,27.6382,27.1966,27.5976,2028682.1498093,0
+PPG.US,D,20060921,000000,27.7638,27.7638,27.1452,27.2511,2164341.4858519,0
+PPG.US,D,20060922,000000,27.1996,27.259,26.9423,27.0511,1401750.8413141,0
+PPG.US,D,20060925,000000,27.0819,27.3778,27.0085,27.3293,2047263.3924488,0
+PPG.US,D,20060926,000000,27.3342,27.7728,27.3342,27.7302,2323216.0100559,0
+PPG.US,D,20060927,000000,27.6292,27.7262,27.4927,27.5421,2065591.0662357,0
+PPG.US,D,20060928,000000,27.5976,27.9103,27.4867,27.8609,2451042.9982388,0
+PPG.US,D,20060929,000000,27.5045,27.8341,27.4401,27.4441,2112279.0523489,0
+PPG.US,D,20061002,000000,27.5372,27.5421,27.166,27.3877,1222591.8191512,0
+PPG.US,D,20061003,000000,27.1927,27.4273,27.0819,27.2838,1616838.8524656,0
+PPG.US,D,20061004,000000,27.166,27.55,27.0858,27.4579,1694808.7489973,0
+PPG.US,D,20061005,000000,27.4135,27.6164,27.3748,27.5837,1433275.2080058,0
+PPG.US,D,20061006,000000,27.4135,27.7124,27.3827,27.6986,1208410.1476365,0
+PPG.US,D,20061009,000000,27.5976,27.8797,27.5976,27.747,922931.01896042,0
+PPG.US,D,20061010,000000,27.7262,27.7728,27.3541,27.6856,1447703.3767318,0
+PPG.US,D,20061011,000000,27.661,27.9648,27.555,27.943,1604614.0051226,0
+PPG.US,D,20061012,000000,28.0054,28.1548,27.943,28.142,1447941.7920671,0
+PPG.US,D,20061013,000000,28.0924,28.142,27.9648,28.0588,882115.52583169,0
+PPG.US,D,20061016,000000,27.9341,28.4221,27.9341,28.335,1760799.2851628,0
+PPG.US,D,20061017,000000,28.2865,28.2895,27.9608,28.2281,1545712.2842457,0
+PPG.US,D,20061018,000000,28.3924,28.5142,27.9341,28.0103,1731962.1421659,0
+PPG.US,D,20061019,000000,27.8203,27.8252,27.5203,27.7024,2929128.3801314,0
+PPG.US,D,20061020,000000,27.8371,27.9648,27.5758,27.9301,2331031.1839296,0
+PPG.US,D,20061023,000000,27.9608,28.3627,27.9608,28.3449,1872992.8948949,0
+PPG.US,D,20061024,000000,28.3143,28.5578,28.0886,28.1548,2353033.0804904,0
+PPG.US,D,20061025,000000,28.2597,28.2727,27.9173,28.0964,1350909.7812874,0
+PPG.US,D,20061026,000000,28.2865,28.2865,27.9252,28.1132,1394904.4822988,0
+PPG.US,D,20061027,000000,28.0252,28.0252,27.7728,27.8837,2146492.6632046,0
+PPG.US,D,20061030,000000,27.8945,28.3093,27.8431,28.2113,1796482.7871748,0
+PPG.US,D,20061031,000000,28.1262,28.3479,27.9173,27.9836,1996668.8296332,0
+PPG.US,D,20061101,000000,27.9301,28.2766,27.7421,27.7421,2196361.8776694,0
+PPG.US,D,20061102,000000,27.5421,27.9381,27.5421,27.8084,1785492.4463564,0
+PPG.US,D,20061103,000000,27.7223,27.9608,27.5005,27.555,1848790.7076545,0
+PPG.US,D,20061106,000000,27.5976,27.9103,27.555,27.7767,1853927.7499435,0
+PPG.US,D,20061107,000000,27.8707,28.0252,27.7837,27.8797,1428636.2113114,0
+PPG.US,D,20061108,000000,27.6252,27.7728,27.4927,27.5203,1596799.8414835,0
+PPG.US,D,20061109,000000,27.5203,27.6778,27.3164,27.3372,1582369.6522886,0
+PPG.US,D,20061110,000000,27.5144,27.652,27.3679,27.5303,1382442.2298549,0
+PPG.US,D,20061113,000000,27.5807,27.948,27.5332,27.8945,1757375.6005379,0
+PPG.US,D,20061114,000000,27.9025,27.9975,27.5758,27.9064,1416663.9225864,0
+PPG.US,D,20061115,000000,27.9747,28.1717,27.8747,28.0796,1272690.3568412,0
+PPG.US,D,20061116,000000,28.2152,28.3597,28.0054,28.2955,2011087.9062489,0
+PPG.US,D,20061117,000000,27.7164,27.7371,26.5582,26.8492,8016490.3684984,0
+PPG.US,D,20061120,000000,26.5473,26.8196,26.4018,26.5077,4816047.3572197,0
+PPG.US,D,20061121,000000,26.4582,26.675,26.2959,26.6185,3494226.2673127,0
+PPG.US,D,20061122,000000,26.5206,26.8026,26.5206,26.6107,1866876.9354028,0
+PPG.US,D,20061124,000000,26.4919,26.6225,26.4919,26.5721,519393.8694436,0
+PPG.US,D,20061127,000000,26.4701,26.4998,26.089,26.287,2584735.4077648,0
+PPG.US,D,20061128,000000,26.2177,26.3662,26.0979,26.2464,3298197.3397057,0
+PPG.US,D,20061129,000000,26.3484,26.3662,26.2137,26.3444,4498795.3441719,0
+PPG.US,D,20061130,000000,26.3444,26.4532,26.2256,26.3088,2215176.4844717,0
+PPG.US,D,20061201,000000,26.4652,26.484,26.1583,26.3444,2460825.098629,0
+PPG.US,D,20061204,000000,26.3484,26.8056,26.3484,26.7542,2431977.8532874,0
+PPG.US,D,20061205,000000,26.8196,27.2838,26.8196,27.1492,3008318.6399051,0
+PPG.US,D,20061206,000000,27.0481,27.2086,26.9304,26.9304,1996911.2859064,0
+PPG.US,D,20061207,000000,26.9967,27.1026,26.874,26.8779,1078872.8324928,0
+PPG.US,D,20061208,000000,26.7988,27.0245,26.7631,26.9086,1215011.019675,0
+PPG.US,D,20061211,000000,26.9126,26.9353,26.6978,26.7502,1172974.1530699,0
+PPG.US,D,20061212,000000,26.7334,26.7364,26.4334,26.6067,2926194.6592254,0
+PPG.US,D,20061213,000000,26.6889,26.7364,26.4701,26.5047,1840483.5495931,0
+PPG.US,D,20061214,000000,26.5601,26.9126,26.5107,26.8056,3256659.5289297,0
+PPG.US,D,20061215,000000,26.8997,27.0481,26.8206,27.0363,2055329.1044714,0
+PPG.US,D,20061218,000000,27.1244,27.1244,26.874,26.8957,1185436.4055137,0
+PPG.US,D,20061219,000000,26.8997,27.0819,26.7888,27.0729,1571127.7630866,0
+PPG.US,D,20061220,000000,27.0591,27.0591,26.7928,26.7928,1454298.1873635,0
+PPG.US,D,20061221,000000,26.8779,26.8779,26.5077,26.6067,1135085.3092059,0
+PPG.US,D,20061222,000000,26.5206,26.5206,25.7831,26.287,2595492.3844203,0
+PPG.US,D,20061226,000000,26.2909,26.5949,26.2217,26.5681,906560.16934528,0
+PPG.US,D,20061227,000000,26.5721,26.6275,26.4582,26.6067,1378037.607558,0
+PPG.US,D,20061228,000000,26.5107,26.675,26.484,26.4879,856448.49860725,0
+PPG.US,D,20061229,000000,26.4879,26.5107,26.2415,26.2721,828822.62674204,0
+PPG.US,D,20070103,000000,26.2672,26.6185,26.2058,26.4048,1887651.3970803,0
+PPG.US,D,20070104,000000,26.4493,26.475,26.1889,26.3978,1719252.3822764,0
+PPG.US,D,20070105,000000,26.282,26.5047,26.1979,26.484,2196847.8004503,0
+PPG.US,D,20070108,000000,26.4493,26.4493,26.2285,26.3088,1770089.4013652,0
+PPG.US,D,20070109,000000,26.5047,26.7928,26.3692,26.675,2597452.2392956,0
+PPG.US,D,20070110,000000,26.6789,26.771,26.4384,26.7136,1374376.5178324,0
+PPG.US,D,20070111,000000,26.7136,27.2372,26.7136,27.1788,2166053.8332816,0
+PPG.US,D,20070112,000000,27.1026,27.5461,27.0819,27.4401,1789152.5258476,0
+PPG.US,D,20070116,000000,27.4401,27.6382,27.4401,27.5303,1356777.2230994,0
+PPG.US,D,20070117,000000,27.5332,27.7728,27.359,27.751,1910142.2471255,0
+PPG.US,D,20070118,000000,27.6778,27.6936,26.9215,27.0085,4489747.6842426,0
+PPG.US,D,20070119,000000,27.2134,27.2878,26.8324,27.064,3321665.0864851,0
+PPG.US,D,20070122,000000,26.9591,27.0363,26.6928,26.7888,1569666.9640404,0
+PPG.US,D,20070123,000000,26.7928,27.0433,26.7364,27.0215,1544488.8903003,0
+PPG.US,D,20070124,000000,27.0175,27.2056,26.9046,27.0987,1843659.7267723,0
+PPG.US,D,20070125,000000,27.1878,27.1996,26.8026,26.8779,1730246.7640328,0
+PPG.US,D,20070126,000000,26.7888,26.7928,26.4126,26.6453,2225930.4304238,0
+PPG.US,D,20070129,000000,26.6789,26.8779,26.5809,26.7453,1451608.9431997,0
+PPG.US,D,20070130,000000,26.8452,26.865,26.6067,26.865,1221126.9791672,0
+PPG.US,D,20070131,000000,26.865,27.2134,26.865,27.1214,2202950.6268943,0
+PPG.US,D,20070201,000000,27.0907,27.8945,27.0858,27.747,4052479.8159477,0
+PPG.US,D,20070202,000000,27.7599,27.8341,27.4966,27.7024,1975403.3940023,0
+PPG.US,D,20070205,000000,27.5679,27.6164,27.3263,27.4401,1406389.8380085,0
+PPG.US,D,20070206,000000,27.4401,27.8292,27.4401,27.7886,1999346.9612179,0
+PPG.US,D,20070207,000000,27.8203,28.0103,27.8203,27.9608,1916500.6628909,0
+PPG.US,D,20070208,000000,27.8509,27.948,27.6421,27.656,1299335.2910343,0
+PPG.US,D,20070209,000000,27.7599,27.9925,27.747,27.7807,1806993.2666193,0
+PPG.US,D,20070212,000000,27.8163,28.1509,27.7807,27.8005,1988357.6306339,0
+PPG.US,D,20070213,000000,27.9707,28.2687,27.943,28.1509,2077995.7353147,0
+PPG.US,D,20070214,000000,28.0103,28.146,27.8509,28.0726,1481836.1688297,0
+PPG.US,D,20070215,000000,27.9836,28.146,27.9836,28.1004,1066159.0316655,0
+PPG.US,D,20070216,000000,28.142,28.2281,27.8569,27.9064,1999598.5096014,0
+PPG.US,D,20070220,000000,27.6856,28.0054,27.3966,27.9025,2069990.6373603,0
+PPG.US,D,20070221,000000,27.8569,27.9648,27.6936,27.9301,1709232.8767854,0
+PPG.US,D,20070222,000000,28.0252,28.038,27.5461,27.5936,1682585.9221234,0
+PPG.US,D,20070223,000000,27.5936,27.7599,27.3748,27.7124,1928232.5158116,0
+PPG.US,D,20070226,000000,27.9025,28.0103,27.6826,27.8203,2180363.8045743,0
+PPG.US,D,20070227,000000,27.646,27.646,26.5285,27.0403,3294287.7322999,0
+PPG.US,D,20070228,000000,27.0403,27.4659,27.0047,27.1026,3001967.295781,0
+PPG.US,D,20070301,000000,26.874,27.1927,26.4701,27.0007,2119440.6045193,0
+PPG.US,D,20070302,000000,26.9086,27.0433,26.675,26.7948,3200925.9033562,0
+PPG.US,D,20070305,000000,26.7948,26.9849,26.5473,26.6275,2185862.5108042,0
+PPG.US,D,20070306,000000,26.771,27.0947,26.7017,26.9621,2093627.0932964,0
+PPG.US,D,20070307,000000,26.8522,27.0047,26.7364,26.8056,1424240.6811247,0
+PPG.US,D,20070308,000000,26.8997,27.3342,26.8611,27.2086,1714607.3241752,0
+PPG.US,D,20070309,000000,27.3699,27.8668,27.3491,27.8084,2839185.1846402,0
+PPG.US,D,20070312,000000,27.7371,28.2549,27.7371,28.1132,3447058.4198254,0
+PPG.US,D,20070313,000000,28.146,28.4706,27.6678,27.7371,5759750.8173888,0
+PPG.US,D,20070314,000000,27.8045,28.0014,27.3679,27.9252,2785162.8962619,0
+PPG.US,D,20070315,000000,27.948,28.3597,27.9252,28.2202,1789738.4618413,0
+PPG.US,D,20070316,000000,28.2113,28.434,27.9608,28.2469,2660023.131774,0
+PPG.US,D,20070319,000000,28.2469,28.8012,28.1806,28.7637,4111647.2284907,0
+PPG.US,D,20070320,000000,28.8438,29.2358,28.8438,29.1427,4484124.7191728,0
+PPG.US,D,20070321,000000,28.9942,29.5655,28.919,29.5129,2387249.7220495,0
+PPG.US,D,20070322,000000,29.5169,29.5437,29.3398,29.407,2214336.9796257,0
+PPG.US,D,20070323,000000,29.3011,29.6189,29.2576,29.5733,1922854.0274839,0
+PPG.US,D,20070326,000000,29.5515,29.5783,29.0606,29.5783,1768425.5451902,0
+PPG.US,D,20070327,000000,29.3556,29.4585,29.1715,29.2853,1613903.1110906,0
+PPG.US,D,20070328,000000,29.2457,29.2457,28.8151,28.923,1706538.5814491,0
+PPG.US,D,20070329,000000,29.1447,29.215,28.6221,28.8894,2252255.1202894,0
+PPG.US,D,20070330,000000,28.8586,29.1517,28.525,28.7637,2672758.1475252,0
+PPG.US,D,20070402,000000,28.7637,28.9348,28.6142,28.8814,1705803.1307537,0
+PPG.US,D,20070403,000000,28.9824,29.2358,28.8111,29.1329,1541060.1545031,0
+PPG.US,D,20070404,000000,29.1329,29.2536,29.023,29.1793,1282371.4337841,0
+PPG.US,D,20070405,000000,29.0606,29.1517,28.9754,29.0735,1538626.4996606,0
+PPG.US,D,20070409,000000,29.3644,29.7842,29.2407,29.3813,1671833.9966402,0
+PPG.US,D,20070410,000000,29.2982,29.319,28.8854,29.0012,2092474.4157641,0
+PPG.US,D,20070411,000000,29.0893,29.1517,28.7735,28.8676,2133782.9033151,0
+PPG.US,D,20070412,000000,28.8943,29.1942,28.7161,29.1942,1498308.041892,0
+PPG.US,D,20070413,000000,29.1913,29.1913,28.9398,29.0467,963017.12280053,0
+PPG.US,D,20070416,000000,29.1645,29.5337,29.1101,29.5001,1648916.827648,0
+PPG.US,D,20070417,000000,29.4546,29.4585,28.9478,28.9586,2379667.9123389,0
+PPG.US,D,20070418,000000,28.9586,29.0972,28.7547,29.014,3195302.9382862,0
+PPG.US,D,20070419,000000,29.2605,31.0492,29.014,30.8879,7027355.653899,0
+PPG.US,D,20070420,000000,30.9166,30.9166,30.5711,30.7859,4384173.1307696,0
+PPG.US,D,20070423,000000,30.6484,30.8681,30.588,30.6928,2737501.0441179,0
+PPG.US,D,20070424,000000,30.6127,30.7246,30.2118,30.3721,2435894.5323345,0
+PPG.US,D,20070425,000000,30.3989,30.7127,30.3989,30.675,2002285.7332963,0
+PPG.US,D,20070426,000000,30.5236,30.6552,30.3167,30.4415,1792575.200238,0
+PPG.US,D,20070427,000000,30.4435,30.5909,30.1069,30.5711,1779774.5192462,0
+PPG.US,D,20070430,000000,30.5711,30.5958,30.1039,30.1069,3005387.9497025,0
+PPG.US,D,20070501,000000,30.1148,30.1564,29.8138,29.9723,2224467.6109086,0
+PPG.US,D,20070502,000000,29.9376,30.4613,29.9327,30.2831,1663781.4176656,0
+PPG.US,D,20070503,000000,30.2524,30.6998,30.2524,30.6928,2362594.9497658,0
+PPG.US,D,20070504,000000,30.679,30.7285,30.3791,30.6038,1318401.4462201,0
+PPG.US,D,20070507,000000,30.685,31.0413,30.6256,31.0126,1588978.606203,0
+PPG.US,D,20070508,000000,30.7493,30.7582,30.4523,30.6256,1620744.4189335,0
+PPG.US,D,20070509,000000,30.585,30.9393,30.5592,30.9393,1721452.672956,0
+PPG.US,D,20070510,000000,30.7127,30.8305,30.3167,30.4157,2004155.6773035,0
+PPG.US,D,20070511,000000,30.4909,30.6306,30.3167,30.5365,1984690.4795013,0
+PPG.US,D,20070514,000000,30.4731,30.7582,30.4039,30.4761,1534185.5089227,0
+PPG.US,D,20070515,000000,30.5958,30.9255,30.4731,30.5533,1575283.8677035,0
+PPG.US,D,20070516,000000,30.6038,30.7335,30.3949,30.6889,1715773.1347556,0
+PPG.US,D,20070517,000000,30.6484,30.971,30.6434,30.8879,1829967.0087419,0
+PPG.US,D,20070518,000000,31.1185,32.2361,30.9295,31.8342,5691565.0417162,0
+PPG.US,D,20070521,000000,31.5342,32.0431,31.3343,31.9034,4601658.4283227,0
+PPG.US,D,20070522,000000,31.7599,31.944,31.656,31.8649,2056547.4472444,0
+PPG.US,D,20070523,000000,31.8649,32.1599,31.6164,31.6511,1853432.7350523,0
+PPG.US,D,20070524,000000,31.4502,31.5966,31.2037,31.3225,3513539.9299441,0
+PPG.US,D,20070525,000000,31.363,31.5966,31.3225,31.5481,1692366.0020446,0
+PPG.US,D,20070529,000000,31.5036,31.5848,31.1364,31.2601,1767399.1469668,0
+PPG.US,D,20070530,000000,31.1364,31.5194,30.8879,31.5066,2608175.8782135,0
+PPG.US,D,20070531,000000,31.467,31.5342,31.1591,31.173,2316120.1231262,0
+PPG.US,D,20070601,000000,31.173,31.5036,31.07,31.2472,2063393.8062596,0
+PPG.US,D,20070604,000000,31.0848,31.2641,30.9007,31.1789,2567384.630712,0
+PPG.US,D,20070605,000000,31.0324,31.2947,30.9968,31.2373,1777658.0780278,0
+PPG.US,D,20070606,000000,31.2423,31.2423,30.8879,31.0007,2787359.1460036,0
+PPG.US,D,20070607,000000,30.8077,31.0007,30.191,30.191,2714039.3587454,0
+PPG.US,D,20070608,000000,30.195,30.4087,29.9376,30.3672,1503424.8794916,0
+PPG.US,D,20070611,000000,30.2524,30.4435,30.0267,30.3633,1682834.4398034,0
+PPG.US,D,20070612,000000,30.3633,30.3821,29.8416,29.8446,2071946.4512977,0
+PPG.US,D,20070613,000000,30.0831,30.3721,29.9099,30.3721,1256810.4811793,0
+PPG.US,D,20070614,000000,30.3088,30.6434,30.3088,30.487,1134108.4124717,0
+PPG.US,D,20070615,000000,30.8879,31.0235,30.6176,30.675,1951319.4041951,0
+PPG.US,D,20070618,000000,30.6968,30.9255,30.5632,30.6088,1072024.4530087,0
+PPG.US,D,20070619,000000,30.4207,30.6324,30.2831,30.6088,1409083.1231102,0
+PPG.US,D,20070620,000000,30.6889,30.9097,30.3633,30.3633,1724139.8966509,0
+PPG.US,D,20070621,000000,30.3543,30.6364,30.0881,30.5236,1191301.8268569,0
+PPG.US,D,20070622,000000,30.3494,30.5958,30.0395,30.1039,2478656.7472904,0
+PPG.US,D,20070625,000000,30.1425,30.4642,30.0267,30.2038,2035141.5890219,0
+PPG.US,D,20070626,000000,30.4207,30.6364,30.1425,30.2306,2393603.0866425,0
+PPG.US,D,20070627,000000,29.9801,30.8453,29.9515,30.8117,2424398.0640457,0
+PPG.US,D,20070628,000000,30.6552,30.685,30.4039,30.4959,2537327.1244733,0
+PPG.US,D,20070629,000000,30.6216,31.4986,30.5909,31.1393,3680717.5712717,0
+PPG.US,D,20070702,000000,31.3432,31.565,31.2373,31.4838,1706051.6484337,0
+PPG.US,D,20070703,000000,31.4442,31.4986,31.3027,31.3105,616428.91092672,0
+PPG.US,D,20070705,000000,31.3105,31.8174,31.3105,31.6807,1894499.7765645,0
+PPG.US,D,20070706,000000,31.5036,31.6085,31.4274,31.5234,1355059.8244975,0
+PPG.US,D,20070709,000000,31.5996,31.8698,31.5164,31.8649,2004239.5267647,0
+PPG.US,D,20070710,000000,31.6481,31.7847,31.3789,31.3838,2260848.1747063,0
+PPG.US,D,20070711,000000,31.3838,31.6639,31.3432,31.4838,1833637.1905779,0
+PPG.US,D,20070712,000000,31.557,32.051,31.4838,32.051,2296567.0349249,0
+PPG.US,D,20070713,000000,31.8896,32.3222,31.8342,32.241,1274399.6735674,0
+PPG.US,D,20070716,000000,32.1213,32.5221,32.0213,32.2015,1721692.0985258,0
+PPG.US,D,20070717,000000,32.4311,32.9785,32.3846,32.9705,3296004.1206675,0
+PPG.US,D,20070718,000000,32.5747,32.9705,32.1965,32.9023,3177700.61285,0
+PPG.US,D,20070719,000000,31.7689,33.3131,31.7599,32.9349,6201874.8827897,0
+PPG.US,D,20070720,000000,33.2388,33.3289,32.7043,32.9825,6407951.602453,0
+PPG.US,D,20070723,000000,33.0468,33.7229,32.8548,33.6278,3351144.738606,0
+PPG.US,D,20070724,000000,33.2082,33.6496,32.9864,33.22,4336780.0009951,0
+PPG.US,D,20070725,000000,33.4051,33.4259,32.4925,32.8706,4087812.766598,0
+PPG.US,D,20070726,000000,32.5153,32.6301,31.3393,31.7897,4958978.3609902,0
+PPG.US,D,20070727,000000,31.7689,31.9787,30.9057,31.1146,4149770.4467522,0
+PPG.US,D,20070730,000000,31.0938,31.7511,30.971,31.6431,2815717.4378609,0
+PPG.US,D,20070731,000000,31.7649,32.0381,31.173,31.2037,3331923.0073115,0
+PPG.US,D,20070801,000000,31.2769,32.3648,30.9393,32.2984,5847552.3158,0
+PPG.US,D,20070802,000000,32.336,32.6132,31.951,32.1431,2527057.0808332,0
+PPG.US,D,20070803,000000,32.2331,32.3846,31.2096,31.2096,3060429.5646628,0
+PPG.US,D,20070806,000000,31.4541,31.9372,30.7958,31.9372,4056873.3256655,0
+PPG.US,D,20070807,000000,31.6085,32.0629,31.2215,31.7728,2984212.4249395,0
+PPG.US,D,20070808,000000,31.7421,31.8738,31.066,31.2987,5019062.0561991,0
+PPG.US,D,20070809,000000,30.5751,30.7829,29.4625,29.5337,3700301.9767415,0
+PPG.US,D,20070810,000000,29.3348,30.7166,29.0606,30.4613,3462116.9748617,0
+PPG.US,D,20070813,000000,30.685,30.9344,30.2959,30.7958,3021755.7686142,0
+PPG.US,D,20070814,000000,30.9502,31.0324,29.5733,29.5733,2182908.5852087,0
+PPG.US,D,20070815,000000,29.4585,29.7574,28.8191,28.8715,2788216.8350701,0
+PPG.US,D,20070816,000000,28.7329,29.4585,27.7421,29.1913,5652864.9795714,0
+PPG.US,D,20070817,000000,30.2168,30.3454,29.1745,29.6079,4421316.4215934,0
+PPG.US,D,20070820,000000,29.703,30.0703,29.5833,30.0197,2243037.7409689,0
+PPG.US,D,20070821,000000,30.2168,30.2444,29.6664,29.8138,1850254.5374042,0
+PPG.US,D,20070822,000000,30.0197,30.3791,29.8416,29.9396,2623116.2358166,0
+PPG.US,D,20070823,000000,30.0079,30.1336,29.403,29.7772,2490883.6151023,0
+PPG.US,D,20070824,000000,29.6624,30.2959,29.6149,30.2732,2155049.3491805,0
+PPG.US,D,20070827,000000,30.1633,30.2613,29.9237,29.9703,1265116.6290062,0
+PPG.US,D,20070828,000000,29.8446,29.9603,29.1377,29.1645,1545227.3716993,0
+PPG.US,D,20070829,000000,29.4328,30.0613,29.3398,30.0237,2277745.3564813,0
+PPG.US,D,20070830,000000,29.703,30.2306,29.6921,30.0703,2042372.8473709,0
+PPG.US,D,20070831,000000,30.4415,30.585,29.8693,30.0079,1612198.8455367,0
+PPG.US,D,20070904,000000,30.1336,30.2732,29.7674,30.1247,1476054.5969477,0
+PPG.US,D,20070905,000000,29.8218,29.9603,29.4625,29.8525,1970516.8898623,0
+PPG.US,D,20070906,000000,30.0079,30.3494,29.7506,30.199,1663273.2697264,0
+PPG.US,D,20070907,000000,29.8446,29.8446,28.9942,29.0893,1787444.2193559,0
+PPG.US,D,20070910,000000,29.1942,29.4209,28.7419,29.1981,2404851.0372513,0
+PPG.US,D,20070911,000000,29.3962,29.7129,29.3011,29.6842,1766421.2399982,0
+PPG.US,D,20070912,000000,29.6407,30.6642,29.6229,30.4801,3788557.0704304,0
+PPG.US,D,20070913,000000,30.8345,30.9542,30.5325,30.6889,2397024.7507984,0
+PPG.US,D,20070914,000000,30.6127,30.6928,30.0317,30.2118,2354987.8841933,0
+PPG.US,D,20070917,000000,30.1564,30.4315,30.0574,30.1425,1523223.4546694,0
+PPG.US,D,20070918,000000,30.3167,30.9918,29.9881,30.971,2490883.6151023,0
+PPG.US,D,20070919,000000,31.2947,31.9134,31.1967,31.6609,3466604.4363854,0
+PPG.US,D,20070920,000000,31.5877,31.6263,30.7206,30.7493,2498462.3941095,0
+PPG.US,D,20070921,000000,30.9671,31.2115,30.685,30.685,3704672.2510665,0
+PPG.US,D,20070924,000000,30.8077,31.1046,30.5147,30.5147,2653422.2597354,0
+PPG.US,D,20070925,000000,30.4415,30.8027,30.2732,30.7542,1643970.7196742,0
+PPG.US,D,20070926,000000,30.8779,31.1789,30.6968,30.9295,2174356.9504052,0
+PPG.US,D,20070927,000000,31.0126,31.4174,30.7542,31.1591,2067605.4737725,0
+PPG.US,D,20070928,000000,31.0156,31.1591,30.7958,30.9097,2478906.2752049,0
+PPG.US,D,20071001,000000,30.9057,31.6224,30.9057,31.467,1679651.1909828,0
+PPG.US,D,20071002,000000,31.2897,31.3393,30.8879,31.1967,2059969.1114003,0
+PPG.US,D,20071003,000000,31.0126,31.3967,30.974,31.2096,1884962.1529165,0
+PPG.US,D,20071004,000000,31.2641,31.6768,31.074,31.4502,1449896.59577,0
+PPG.US,D,20071005,000000,31.7897,32.2529,31.5996,32.1321,1838526.7254213,0
+PPG.US,D,20071008,000000,31.951,32.1213,31.5066,31.6887,1408107.2366104,0
+PPG.US,D,20071009,000000,31.7125,32.1025,31.6036,31.9836,1409083.1231102,0
+PPG.US,D,20071010,000000,31.9748,32.2658,31.7352,32.0163,1445987.9985987,0
+PPG.US,D,20071011,000000,32.1747,32.634,31.8342,31.9678,1677939.8537876,0
+PPG.US,D,20071012,000000,32.1213,32.3717,31.9204,32.348,1254362.6830541,0
+PPG.US,D,20071015,000000,32.4271,32.7082,31.656,31.9074,1640061.1122684,0
+PPG.US,D,20071016,000000,31.8698,32.3222,31.7125,32.1479,2172897.1615934,0
+PPG.US,D,20071017,000000,32.3222,32.5271,31.5164,31.7897,1932921.0139952,0
+PPG.US,D,20071018,000000,31.0938,31.7075,30.7542,30.8374,4423023.7178508,0
+PPG.US,D,20071019,000000,30.7285,30.9205,30.3365,30.3365,4793805.0248546,0
+PPG.US,D,20071022,000000,30.0445,30.6088,29.9723,30.4681,3125639.1895815,0
+PPG.US,D,20071023,000000,30.7246,30.9146,30.2772,30.5958,2224225.1546354,0
+PPG.US,D,20071024,000000,30.4761,30.5909,30.191,30.483,2763418.6094914,0
+PPG.US,D,20071025,000000,30.5365,30.7285,29.9376,30.0445,3339993.7705065,0
+PPG.US,D,20071026,000000,30.3335,30.3633,29.9941,30.0881,1771800.7385604,0
+PPG.US,D,20071029,000000,30.2732,30.3851,30.1108,30.3088,2321012.688673,0
+PPG.US,D,20071030,000000,30.2236,30.2831,29.7278,29.802,2292662.4786915,0
+PPG.US,D,20071031,000000,29.9703,30.585,29.7812,30.58,2299744.2223387,0
+PPG.US,D,20071101,000000,30.4801,30.4801,29.7842,29.8485,2351073.2256152,0
+PPG.US,D,20071102,000000,30.2444,30.2444,29.6129,29.9801,1808947.0600876,0
+PPG.US,D,20071105,000000,29.7674,29.9603,29.412,29.6495,2102182.769038,0
+PPG.US,D,20071106,000000,29.8654,30.2256,29.4506,30.1682,1820683.9641808,0
+PPG.US,D,20071107,000000,29.7544,29.8178,28.8349,28.8349,2484529.2402748,0
+PPG.US,D,20071108,000000,28.8586,29.4209,28.5706,29.3051,3048092.5812934,0
+PPG.US,D,20071109,000000,28.8982,29.0062,28.3181,28.3429,3153502.4665476,0
+PPG.US,D,20071112,000000,28.2331,28.6003,28.0123,28.0222,2525455.8591954,0
+PPG.US,D,20071113,000000,28.3429,28.434,27.9025,28.0688,3210455.4451285,0
+PPG.US,D,20071114,000000,28.2955,28.3181,27.8509,27.8569,3094722.9840417,0
+PPG.US,D,20071115,000000,27.7371,28.1875,27.3491,27.5589,3218120.0940658,0
+PPG.US,D,20071116,000000,27.6896,27.8203,27.0175,27.3263,3637717.9512149,0
+PPG.US,D,20071119,000000,27.262,27.3827,26.7334,26.771,2928424.2467046,0
+PPG.US,D,20071120,000000,26.7582,27.359,26.675,27.1026,2846529.58925,0
+PPG.US,D,20071121,000000,26.7453,27.1214,26.6849,26.7631,2823292.1759302,0
+PPG.US,D,20071123,000000,26.9907,27.2728,26.7809,27.2086,839233.0929737,0
+PPG.US,D,20071126,000000,27.1878,27.8005,26.8898,27.0047,2663786.2551814,0
+PPG.US,D,20071127,000000,27.0858,27.3372,26.5651,27.0047,4094557.0919316,0
+PPG.US,D,20071128,000000,27.0333,28.0886,27.0333,28.0836,5064814.5651914,0
+PPG.US,D,20071129,000000,27.9341,28.7685,27.7421,27.9876,2755194.2906567,0
+PPG.US,D,20071130,000000,28.2687,28.2687,27.6778,28.0836,4047176.0849709,0
+PPG.US,D,20071203,000000,27.8866,28.2499,27.8609,27.9975,2720051.264087,0
+PPG.US,D,20071204,000000,27.8866,28.0886,27.6986,27.8509,1736847.6360714,0
+PPG.US,D,20071205,000000,28.1638,28.1638,27.943,28.134,2489155.1039211,0
+PPG.US,D,20071206,000000,28.1262,28.3479,27.9747,28.2281,2053749.0977576,0
+PPG.US,D,20071207,000000,28.4538,28.8586,28.2865,28.7547,1619325.0395006,0
+PPG.US,D,20071210,000000,28.9715,29.0764,28.7211,28.9854,1241652.9231647,0
+PPG.US,D,20071211,000000,29.014,29.0309,28.0014,28.043,2275055.1020829,0
+PPG.US,D,20071212,000000,28.6142,28.8478,28.1132,28.4796,2088275.8812995,0
+PPG.US,D,20071213,000000,28.4924,28.8943,28.2983,28.8438,2740925.7389773,0
+PPG.US,D,20071214,000000,28.3885,28.8191,28.3885,28.3924,2403782.2091801,0
+PPG.US,D,20071217,000000,28.4162,28.4241,27.7837,27.8203,2780583.5034013,0
+PPG.US,D,20071218,000000,28.146,28.5042,27.8084,28.4122,3253962.20289,0
+PPG.US,D,20071219,000000,28.6181,28.6181,27.9519,28.1064,2216271.5786391,0
+PPG.US,D,20071220,000000,28.2727,28.626,28.0688,28.5626,2168788.5379967,0
+PPG.US,D,20071221,000000,28.8388,29.3842,28.4924,29.3436,3500379.6054803,0
+PPG.US,D,20071224,000000,29.3476,29.5437,29.2576,29.3774,479518.9046081,0
+PPG.US,D,20071226,000000,29.2813,29.4358,29.0012,29.4001,1023162.4423123,0
+PPG.US,D,20071227,000000,28.1262,29.0428,28.1262,28.8854,3193688.5836004,0
+PPG.US,D,20071228,000000,29.1823,29.2645,28.6686,28.8151,1840693.6783632,0
+PPG.US,D,20071231,000000,28.7953,28.9586,28.6745,28.7329,1655092.3909739,0
+PPG.US,D,20080102,000000,29.0467,29.0467,27.8668,28.0688,2940370.2693334,0
+PPG.US,D,20080103,000000,28.1925,28.2281,27.6213,27.751,3043268.7116907,0
+PPG.US,D,20080104,000000,27.5679,27.6164,27.1996,27.2728,3059782.0043664,0
+PPG.US,D,20080107,000000,27.6015,27.7044,26.8779,27.4135,4312547.5067206,0
+PPG.US,D,20080108,000000,27.6015,27.8203,26.6532,26.6849,4897443.9690798,0
+PPG.US,D,20080109,000000,26.1345,26.7888,25.9434,26.6067,6183523.9736098,0
+PPG.US,D,20080110,000000,26.5681,26.8611,25.9762,26.6364,4547140.1148188,0
+PPG.US,D,20080111,000000,26.4454,26.4454,25.8247,25.8564,5086340.641316,0
+PPG.US,D,20080114,000000,26.0217,26.5473,25.9128,26.4206,3162062.183227,0
+PPG.US,D,20080115,000000,25.9227,26.2464,25.4664,25.4664,3856456.9497475,0
+PPG.US,D,20080116,000000,25.5782,25.7791,25.0566,25.1892,5960756.1600039,0
+PPG.US,D,20080117,000000,26.0038,27.0433,25.5268,25.6287,7793414.4333785,0
+PPG.US,D,20080118,000000,25.5604,26.1345,24.8398,25.3901,6269206.0000991,0
+PPG.US,D,20080122,000000,24.1825,25.5782,24.1795,25.1644,6986337.1036415,0
+PPG.US,D,20080123,000000,24.4755,26.1841,23.9687,26.1543,6029429.8789263,0
+PPG.US,D,20080124,000000,26.085,26.6928,25.8277,26.0929,4810703.2168641,0
+PPG.US,D,20080125,000000,26.5077,26.8997,25.6495,25.7752,4471924.1174571,0
+PPG.US,D,20080128,000000,25.9049,26.4126,25.5604,26.39,3661796.8898498,0
+PPG.US,D,20080129,000000,26.6067,26.865,26.3107,26.4048,3580656.8775456,0
+PPG.US,D,20080130,000000,26.3444,26.967,26.0306,26.1395,3775652.335288,0
+PPG.US,D,20080131,000000,26.0217,27.2778,25.7891,26.7453,4353115.4924038,0
+PPG.US,D,20080201,000000,26.9967,27.5253,26.8957,27.4897,2841716.8322265,0
+PPG.US,D,20080204,000000,27.7164,27.7886,27.1076,27.1739,3394126.1744422,0
+PPG.US,D,20080205,000000,26.6572,26.9878,26.3226,26.3226,2220919.6674437,0
+PPG.US,D,20080206,000000,26.6245,27.0007,26.3345,26.4493,2310448.6668016,0
+PPG.US,D,20080207,000000,26.1681,26.6067,26.0672,26.3226,2913737.457954,0
+PPG.US,D,20080208,000000,26.1543,26.484,25.9474,26.3345,2426295.2843837,0
+PPG.US,D,20080211,000000,26.1841,26.6364,26.1395,26.5107,2038551.1303641,0
+PPG.US,D,20080212,000000,26.4384,26.9383,26.3147,26.6225,2863882.3867717,0
+PPG.US,D,20080213,000000,27.0007,27.1709,26.6027,26.8234,3382650.9210773,0
+PPG.US,D,20080214,000000,26.7888,26.8026,26.1841,26.2632,3434698.2010632,0
+PPG.US,D,20080215,000000,26.1929,26.2909,25.7237,26.1217,4840359.6600175,0
+PPG.US,D,20080219,000000,26.475,26.8234,26.2959,26.6928,3170089.5063397,0
+PPG.US,D,20080220,000000,25.5693,26.2217,25.5693,26.0583,4084074.8990525,0
+PPG.US,D,20080221,000000,26.2177,26.3692,26.0009,26.1841,4278797.5934875,0
+PPG.US,D,20080222,000000,26.3444,26.3662,25.7395,26.3394,2742712.8437579,0
+PPG.US,D,20080225,000000,26.4266,27.0047,26.2503,27.0047,3143291.0165068,0
+PPG.US,D,20080226,000000,26.9086,27.1739,26.6453,26.9046,3394286.8017232,0
+PPG.US,D,20080227,000000,26.7948,27.0433,26.5681,26.6661,4037645.5329641,0
+PPG.US,D,20080228,000000,26.3523,26.5423,25.8168,26.1345,6161985.7746716,0
+PPG.US,D,20080229,000000,25.991,26.0098,25.2021,25.3595,4080651.2144276,0
+PPG.US,D,20080303,000000,25.3783,25.6465,25.2387,25.6386,4333705.8574975,0
+PPG.US,D,20080304,000000,25.3664,25.51,24.7438,25.0734,5108060.6824593,0
+PPG.US,D,20080305,000000,25.1644,25.4574,25.0427,25.2605,6043118.5560189,0
+PPG.US,D,20080306,000000,24.9764,25.2635,24.7903,24.8141,4629501.5005993,0
+PPG.US,D,20080307,000000,24.5705,24.5775,23.8242,23.9598,6782942.5565007,0
+PPG.US,D,20080310,000000,24.0321,24.0321,23.4232,23.5213,7007317.6531514,0
+PPG.US,D,20080311,000000,24.2558,24.4389,23.6371,24.4389,5732339.1152316,0
+PPG.US,D,20080312,000000,24.3458,24.8803,24.2438,24.4705,3126488.7967722,0
+PPG.US,D,20080313,000000,24.1825,24.9111,23.8538,24.7843,4824101.9566632,0
+PPG.US,D,20080314,000000,24.8715,24.9595,23.748,24.1439,6074987.4126656,0
+PPG.US,D,20080317,000000,23.6123,24.2646,23.3827,23.7272,6236104.6573969,0
+PPG.US,D,20080318,000000,24.426,24.9111,23.9024,24.523,4504604.1923846,0
+PPG.US,D,20080319,000000,24.8259,25.0328,23.8944,23.8944,3679923.5269769,0
+PPG.US,D,20080320,000000,23.9232,24.3409,23.7766,24.1528,3871679.1627683,0
+PPG.US,D,20080324,000000,24.0993,25.2763,23.9727,24.7754,3367468.1072009,0
+PPG.US,D,20080325,000000,24.9517,25.1328,24.6656,24.9813,1968010.4981378,0
+PPG.US,D,20080326,000000,24.8685,24.9942,24.3409,24.4557,2928567.6999996,0
+PPG.US,D,20080327,000000,24.5656,24.7536,24.0875,24.3755,2866136.2198783,0
+PPG.US,D,20080328,000000,24.523,24.523,24.036,24.2508,2888130.0345634,0
+PPG.US,D,20080331,000000,24.0805,24.8437,24.0805,24.7566,4327512.109951,0
+PPG.US,D,20080401,000000,24.7903,25.5872,24.6131,25.5872,4007406.1845204,0
+PPG.US,D,20080402,000000,25.3901,26.2672,25.3901,25.8277,6611170.3687956,0
+PPG.US,D,20080403,000000,25.6851,26.4018,25.507,25.9632,4073165.3769918,0
+PPG.US,D,20080404,000000,26.0346,26.6789,25.889,26.5156,3705378.4049622,0
+PPG.US,D,20080407,000000,26.768,26.768,26.0138,26.0979,3563458.645898,0
+PPG.US,D,20080408,000000,26.0217,26.1643,25.8197,26.1305,3013294.0446786,0
+PPG.US,D,20080409,000000,26.2365,26.3444,25.7921,25.8851,1851271.8435172,0
+PPG.US,D,20080410,000000,25.8356,26.2325,25.6584,26.0633,2782481.7339738,0
+PPG.US,D,20080411,000000,25.8128,26.2137,25.7029,25.8485,2426900.4148323,0
+PPG.US,D,20080414,000000,26.0672,26.0672,25.6287,25.6544,2436306.707999,0
+PPG.US,D,20080415,000000,25.7465,25.9811,25.5812,25.7891,2158012.3668862,0
+PPG.US,D,20080416,000000,25.9564,26.9709,25.894,26.9709,4850242.7838549,0
+PPG.US,D,20080417,000000,26.7848,27.0135,26.2285,26.4919,3479285.9097096,0
+PPG.US,D,20080418,000000,27.0699,27.2134,26.5423,27.1709,3282604.3706339,0
+PPG.US,D,20080421,000000,26.8858,27.0135,26.484,26.7403,3478478.7323667,0
+PPG.US,D,20080422,000000,26.5949,26.7176,26.0781,26.4948,3662552.5452346,0
+PPG.US,D,20080423,000000,26.5949,26.7848,25.7435,25.8851,2762790.2436499,0
+PPG.US,D,20080424,000000,25.8722,26.2087,25.5722,26.0504,2786491.3545923,0
+PPG.US,D,20080425,000000,26.2177,26.5651,26.0138,26.5285,2105077.0907996,0
+PPG.US,D,20080428,000000,26.6483,27.2204,25.7633,25.9474,2850860.4644305,0
+PPG.US,D,20080429,000000,25.8603,26.0346,25.4198,25.502,2943047.3906836,0
+PPG.US,D,20080430,000000,25.4377,25.8079,24.9724,25.108,4690042.832024,0
+PPG.US,D,20080501,000000,25.0654,25.6683,24.724,25.5336,4737958.2530203,0
+PPG.US,D,20080502,000000,25.6495,26.0138,25.497,25.7149,4677113.8512541,0
+PPG.US,D,20080505,000000,25.6762,25.9188,25.3941,25.8722,2866501.9247571,0
+PPG.US,D,20080506,000000,25.8603,26.0217,25.4832,25.9088,3436459.0397475,0
+PPG.US,D,20080507,000000,25.9188,26.2137,25.7395,26.0138,1897444.6100498,0
+PPG.US,D,20080508,000000,25.6762,25.8772,25.4802,25.8197,1665717.0269136,0
+PPG.US,D,20080509,000000,25.4278,25.6851,25.2565,25.3981,1635585.7735583,0
+PPG.US,D,20080512,000000,25.5604,25.7891,25.0823,25.7752,2288381.1050001,0
+PPG.US,D,20080513,000000,25.6723,26.0266,25.6723,26.0266,1974572.9812665,0
+PPG.US,D,20080514,000000,26.1395,26.7542,26.0009,26.5721,3036696.1262173,0
+PPG.US,D,20080515,000000,26.6364,26.9215,26.3147,26.8452,3010853.3181948,0
+PPG.US,D,20080516,000000,26.768,27.1927,26.768,27.0987,2964584.5793874,0
+PPG.US,D,20080519,000000,27.0769,27.0769,26.3612,26.4612,2575037.1568358,0
+PPG.US,D,20080520,000000,26.1889,26.5651,26.1889,26.4266,2172880.9978418,0
+PPG.US,D,20080521,000000,26.4582,26.5285,25.8316,25.9434,3634521.5693462,0
+PPG.US,D,20080522,000000,26.1435,26.3028,25.8603,26.0504,2233270.7940957,0
+PPG.US,D,20080523,000000,26.0544,26.0633,25.4802,25.5604,3264499.9586651,0
+PPG.US,D,20080527,000000,25.5693,25.6436,25.2318,25.4545,2848387.4104436,0
+PPG.US,D,20080528,000000,25.603,25.9227,25.3743,25.9227,2527182.3499077,0
+PPG.US,D,20080529,000000,25.6544,26.1276,25.5396,25.9434,2409588.0266894,0
+PPG.US,D,20080530,000000,26.0801,26.2365,25.6633,25.7891,2650213.755053,0
+PPG.US,D,20080602,000000,25.6941,25.7465,25.402,25.5644,2147821.1215349,0
+PPG.US,D,20080603,000000,24.8953,25.4377,24.8953,25.1209,4323259.0228249,0
+PPG.US,D,20080604,000000,25.1328,25.6584,25.0734,25.3099,3063382.4800238,0
+PPG.US,D,20080605,000000,25.5604,25.8197,25.3545,25.8197,2075776.2501802,0
+PPG.US,D,20080606,000000,25.6495,25.6495,25.0328,25.0516,3534430.568586,0
+PPG.US,D,20080609,000000,25.1674,25.2189,24.6131,24.9071,3088093.8254379,0
+PPG.US,D,20080610,000000,24.5824,24.7754,24.3369,24.6894,3116248.0499318,0
+PPG.US,D,20080611,000000,24.6131,24.8457,24.4845,24.5478,2843100.8534528,0
+PPG.US,D,20080612,000000,24.5478,24.724,24.2646,24.4487,4372603.9255989,0
+PPG.US,D,20080613,000000,24.5478,25.3881,24.5062,25.3545,4774270.1208739,0
+PPG.US,D,20080616,000000,25.1793,25.4416,25.0654,25.3099,2830955.8146331,0
+PPG.US,D,20080617,000000,25.402,25.5476,25.1426,25.1971,2126482.9490221,0
+PPG.US,D,20080618,000000,25.0902,25.0902,24.6536,24.8259,2282543.9702221,0
+PPG.US,D,20080619,000000,24.8141,25.1248,24.6131,24.9427,2488313.5786061,0
+PPG.US,D,20080620,000000,24.7536,24.9387,24.3369,24.5359,3431844.2886805,0
+PPG.US,D,20080623,000000,24.6894,24.8635,24.429,24.7933,2177745.2768235,0
+PPG.US,D,20080624,000000,24.7309,24.7536,24.1033,24.1756,3309180.6088829,0
+PPG.US,D,20080625,000000,24.1884,24.3963,24.0915,24.1716,3988604.7107662,0
+PPG.US,D,20080626,000000,23.9459,23.9855,23.3827,23.4034,3261609.6778413,0
+PPG.US,D,20080627,000000,23.4034,23.5827,23.2451,23.3827,2746273.9202709,0
+PPG.US,D,20080630,000000,23.3688,23.6866,23.0689,23.4738,5090356.3233414,0
+PPG.US,D,20080701,000000,23.253,23.5985,23.0729,23.5252,4447517.8628534,0
+PPG.US,D,20080702,000000,23.6817,23.7183,22.7313,22.7679,4653388.4946844,0
+PPG.US,D,20080703,000000,22.9095,23.063,22.3611,22.7591,2799793.1118822,0
+PPG.US,D,20080707,000000,22.8689,23.1372,22.569,22.7679,3162952.1997965,0
+PPG.US,D,20080708,000000,22.5611,23.0758,22.5027,23.0342,4653388.4946844,0
+PPG.US,D,20080709,000000,23.1085,23.2589,22.3661,22.3701,4439586.5120155,0
+PPG.US,D,20080710,000000,22.6205,23.1451,22.3799,22.6739,5772744.4531649,0
+PPG.US,D,20080711,000000,22.4314,22.8511,22.1098,22.67,4792906.9264092,0
+PPG.US,D,20080714,000000,23.1511,23.1511,22.4562,22.5611,4086918.7090905,0
+PPG.US,D,20080715,000000,22.3493,23.065,22.2295,22.8274,5181501.697854,0
+PPG.US,D,20080716,000000,22.6937,23.355,22.4601,23.355,6487415.6357685,0
+PPG.US,D,20080717,000000,23.941,25.1793,23.941,24.9724,4228079.7820664,0
+PPG.US,D,20080718,000000,24.9427,25.5336,24.6101,24.8685,5116930.5411214,0
+PPG.US,D,20080721,000000,25.0278,25.0932,24.5745,24.9427,4351247.5688654,0
+PPG.US,D,20080722,000000,24.8022,25.2635,24.6982,25.206,5717249.2429268,0
+PPG.US,D,20080723,000000,25.2882,25.6356,25.0378,25.4377,6376908.1073697,0
+PPG.US,D,20080724,000000,25.407,25.4931,24.9239,24.9556,4358052.5082673,0
+PPG.US,D,20080725,000000,25.0932,25.2515,24.6894,24.7438,4347357.1559147,0
+PPG.US,D,20080728,000000,24.714,24.8755,24.2766,24.3795,3551848.0211139,0
+PPG.US,D,20080729,000000,24.5289,24.8437,24.0033,24.6536,4141387.5211054,0
+PPG.US,D,20080730,000000,24.8437,25.2318,24.714,25.2318,3547913.1578463,0
+PPG.US,D,20080731,000000,25.0684,25.3267,24.724,24.8101,2778619.6075882,0
+PPG.US,D,20080801,000000,24.8507,24.9764,24.1884,24.1954,1842415.1179032,0
+PPG.US,D,20080804,000000,24.1578,24.1795,23.7766,23.8578,2370803.1048489,0
+PPG.US,D,20080805,000000,24.0201,24.7536,23.9905,24.7536,3134493.8947266,0
+PPG.US,D,20080806,000000,24.7309,25.4248,24.7309,25.3515,4735809.4842989,0
+PPG.US,D,20080807,000000,25.0654,25.7237,24.8685,25.0784,5061085.7897561,0
+PPG.US,D,20080808,000000,25.1556,25.9356,24.8586,25.9128,3778720.4173788,0
+PPG.US,D,20080811,000000,25.8197,26.4612,25.6248,26.3345,4053937.5842904,0
+PPG.US,D,20080812,000000,26.1929,26.5374,26.1474,26.287,2434322.6074964,0
+PPG.US,D,20080813,000000,26.2137,26.2781,25.3357,25.9514,3666716.7317273,0
+PPG.US,D,20080814,000000,25.8039,25.9474,25.497,25.8485,3511142.6435426,0
+PPG.US,D,20080815,000000,25.8653,26.479,25.5208,26.4166,2891647.670994,0
+PPG.US,D,20080818,000000,26.5721,26.5849,26.2087,26.287,3454118.9485487,0
+PPG.US,D,20080819,000000,26.1137,26.3276,25.6723,25.8128,2349434.625302,0
+PPG.US,D,20080820,000000,25.6723,25.9762,25.5436,25.9514,1852512.4114485,0
+PPG.US,D,20080821,000000,25.797,25.8316,25.3417,25.5693,2939921.7252279,0
+PPG.US,D,20080822,000000,25.5644,25.8485,25.3664,25.5515,2949771.5113277,0
+PPG.US,D,20080825,000000,25.4753,25.497,24.7933,25.0962,3142485.8596329,0
+PPG.US,D,20080826,000000,25.0734,25.2605,24.8755,25.2605,2487109.3791157,0
+PPG.US,D,20080827,000000,25.2476,25.4466,25.21,25.3357,1461256.6824052,0
+PPG.US,D,20080828,000000,25.5336,26.0474,25.4466,25.986,3331601.7527495,0
+PPG.US,D,20080829,000000,25.894,26.0098,25.7029,25.7187,1999810.6588404,0
+PPG.US,D,20080902,000000,26.2217,26.9907,26.0217,26.7136,5062197.047675,0
+PPG.US,D,20080903,000000,27.161,27.6986,26.9878,27.2986,5734653.5624065,0
+PPG.US,D,20080904,000000,27.161,27.161,26.2137,26.8156,4580274.7952586,0
+PPG.US,D,20080905,000000,26.6225,26.7364,26.1435,26.6275,4062608.4267617,0
+PPG.US,D,20080908,000000,26.6325,27.1165,26.4652,26.9423,3920797.7730205,0
+PPG.US,D,20080909,000000,26.8413,27.1927,26.4126,26.4334,4340701.7312146,0
+PPG.US,D,20080910,000000,26.6532,26.8779,26.2909,26.5473,5981611.4404392,0
+PPG.US,D,20080911,000000,26.1643,27.3164,26.0415,27.2778,4191921.4698525,0
+PPG.US,D,20080912,000000,27.1026,27.751,26.9789,27.7262,3833783.247263,0
+PPG.US,D,20080915,000000,26.7848,28.2499,26.7848,27.262,4192784.2100915,0
+PPG.US,D,20080916,000000,26.8611,27.652,26.2058,27.555,5476242.6561673,0
+PPG.US,D,20080917,000000,27.0215,27.2986,26.0741,27.2086,6510682.345888,0
+PPG.US,D,20080918,000000,27.5203,28.0796,26.1435,27.5372,10348113.549829,0
+PPG.US,D,20080919,000000,27.4966,28.5963,27.3164,27.4015,7360344.0893138,0
+PPG.US,D,20080922,000000,27.1363,27.751,26.39,26.5107,3854457.6957279,0
+PPG.US,D,20080923,000000,26.5107,26.7988,25.4109,25.4545,5106664.5384192,0
+PPG.US,D,20080924,000000,25.3515,25.3515,24.1884,24.4429,6320530.9624378,0
+PPG.US,D,20080925,000000,24.5191,25.3625,24.2598,25.0239,4113221.1737977,0
+PPG.US,D,20080926,000000,24.6062,25.1852,24.5745,25.1378,3088936.3609874,0
+PPG.US,D,20080929,000000,24.7794,25.2219,23.36,23.5866,5623365.1227611,0
+PPG.US,D,20080930,000000,24.0825,24.0825,23.5569,23.8628,4079489.4447851,0
+PPG.US,D,20081001,000000,23.6569,24.1795,23.1907,23.7005,3639172.6888543,0
+PPG.US,D,20081002,000000,23.6866,23.6866,22.7363,22.7858,3563506.1269182,0
+PPG.US,D,20081003,000000,23.0729,23.5134,22.5027,22.5472,3800918.2994271,0
+PPG.US,D,20081006,000000,22.3413,22.5146,21.0862,22.3701,4905585.4486878,0
+PPG.US,D,20081007,000000,22.569,22.6839,20.5943,20.7249,6119426.6168445,0
+PPG.US,D,20081008,000000,20.3319,22.0909,20.2477,20.8536,6264193.2166501,0
+PPG.US,D,20081009,000000,20.8952,21.4663,19.3015,19.3391,5152202.8777035,0
+PPG.US,D,20081010,000000,18.8095,20.031,17.8504,18.9431,6821578.9738739,0
+PPG.US,D,20081013,000000,19.534,20.9555,19.0698,20.8624,4413857.8604883,0
+PPG.US,D,20081014,000000,21.4148,21.7,20.0666,20.5675,5136365.4318894,0
+PPG.US,D,20081015,000000,20.2458,20.2458,17.9414,18.2007,4456105.866098,0
+PPG.US,D,20081016,000000,17.78,20.903,17.78,20.903,9875256.1313273,0
+PPG.US,D,20081017,000000,19.3975,20.7793,19.3975,19.7053,5029770.5415999,0
+PPG.US,D,20081020,000000,19.937,20.6625,19.643,20.6625,3056554.305229,0
+PPG.US,D,20081021,000000,21.0625,21.299,20.2023,20.3171,4385049.0040566,0
+PPG.US,D,20081022,000000,20.1953,20.1953,18.4343,19.1054,4824384.8223154,0
+PPG.US,D,20081023,000000,19.3094,20.022,18.0929,18.9639,5043762.289034,0
+PPG.US,D,20081024,000000,17.7464,19.0332,17.6009,18.4531,3560840.1181472,0
+PPG.US,D,20081027,000000,18.2423,19.1174,17.9344,17.9513,3504994.3565474,0
+PPG.US,D,20081028,000000,18.4957,19.5896,17.5909,19.5776,4768385.5050758,0
+PPG.US,D,20081029,000000,18.8947,20.3646,18.8947,19.5836,4120086.7272679,0
+PPG.US,D,20081030,000000,20.0834,20.2913,19.2935,20.13,2403932.7341164,0
+PPG.US,D,20081031,000000,20.0072,20.5586,19.7123,20.2844,2873434.1537024,0
+PPG.US,D,20081103,000000,20.1468,20.7249,20.0874,20.4705,1903688.8693199,0
+PPG.US,D,20081104,000000,20.8684,21.2416,20.6189,21.0793,3090451.712695,0
+PPG.US,D,20081105,000000,20.816,21.0495,19.6895,19.7261,3427498.2599829,0
+PPG.US,D,20081106,000000,19.5262,19.7795,18.1195,18.276,6203772.1031277,0
+PPG.US,D,20081107,000000,18.371,19.1738,18.2126,19.152,3750655.0935183,0
+PPG.US,D,20081110,000000,19.7687,19.836,18.5393,18.8422,2629777.7219234,0
+PPG.US,D,20081111,000000,19.0738,19.1292,18.267,18.767,4762087.7033788,0
+PPG.US,D,20081112,000000,18.4116,18.7154,18.0295,18.0789,4168390.0783015,0
+PPG.US,D,20081113,000000,18.2255,19.8528,17.8364,19.7925,5216794.2391256,0
+PPG.US,D,20081114,000000,19.5806,19.6281,18.5125,18.5679,2907001.2144961,0
+PPG.US,D,20081117,000000,18.4383,18.9917,18.0403,18.0453,3721461.3377529,0
+PPG.US,D,20081118,000000,17.9998,18.6046,17.5949,18.1473,3601188.88295,0
+PPG.US,D,20081119,000000,17.9849,18.3066,16.7733,16.8525,3899885.9194547,0
+PPG.US,D,20081120,000000,16.6803,17.2237,15.0787,15.1301,6629618.2604847,0
+PPG.US,D,20081121,000000,15.4915,15.8448,14.7045,15.7607,8296576.8655641,0
+PPG.US,D,20081124,000000,16.0201,17.4979,16.0201,17.0574,5751260.806888,0
+PPG.US,D,20081125,000000,17.2989,17.7602,16.7001,17.399,3580618.4886356,0
+PPG.US,D,20081126,000000,17.0316,17.9681,16.8446,17.9552,2607971.8108501,0
+PPG.US,D,20081128,000000,17.8325,18.1146,17.6761,17.9681,1155747.6348571,0
+PPG.US,D,20081201,000000,17.0832,17.3831,16.1388,16.1972,4234881.6907649,0
+PPG.US,D,20081202,000000,16.4299,17.1228,16.3239,17.101,3065599.9446893,0
+PPG.US,D,20081203,000000,16.7733,17.7503,16.5486,17.6315,3288586.9791757,0
+PPG.US,D,20081204,000000,17.105,17.7424,16.9337,17.2129,2936222.2465923,0
+PPG.US,D,20081205,000000,17.0148,17.8552,16.3813,17.7978,3238639.9766566,0
+PPG.US,D,20081208,000000,18.177,18.955,18.1473,18.7412,3904672.410382,0
+PPG.US,D,20081209,000000,18.565,19.0105,18.1423,18.2007,2888204.7919142,0
+PPG.US,D,20081210,000000,18.4116,18.6006,17.9048,18.3096,2856028.8239882,0
+PPG.US,D,20081211,000000,18.276,18.4631,17.2317,17.4346,3179951.4152532,0
+PPG.US,D,20081212,000000,17.2197,18.1661,16.7693,17.9552,3407875.4656031,0
+PPG.US,D,20081215,000000,18.1581,18.2848,17.4979,17.8166,3022801.3612925,0
+PPG.US,D,20081216,000000,18.2452,18.8807,17.882,18.8006,3169696.5251301,0
+PPG.US,D,20081217,000000,18.5759,18.8214,18.0335,18.2037,3940024.5554873,0
+PPG.US,D,20081218,000000,18.1879,18.3205,17.4088,17.4712,3686464.7951816,0
+PPG.US,D,20081219,000000,17.5909,17.9919,16.8991,16.9634,6833125.9538863,0
+PPG.US,D,20081222,000000,17.2009,17.295,16.0081,16.2487,9924320.1889181,0
+PPG.US,D,20081223,000000,16.5021,16.5862,15.833,15.928,5788537.4486621,0
+PPG.US,D,20081224,000000,15.9983,16.0992,15.8369,15.8874,2532888.1542043,0
+PPG.US,D,20081226,000000,16.0121,16.1666,15.6884,16.118,2084673.3851731,0
+PPG.US,D,20081229,000000,16.1884,16.1884,15.6974,15.8874,3494662.6886046,0
+PPG.US,D,20081230,000000,15.9597,16.5566,15.8518,16.5566,3679648.7432005,0
+PPG.US,D,20081231,000000,16.4803,17.4464,16.4803,17.3584,4529739.8362769,0
+PPG.US,D,20090102,000000,17.3672,17.8958,17.0614,17.8166,3118924.1610476,0
+PPG.US,D,20090105,000000,17.6831,17.9285,17.387,17.7077,2903825.0373168,0
+PPG.US,D,20090106,000000,17.882,18.5957,17.8058,18.4235,3928195.7200573,0
+PPG.US,D,20090107,000000,18.3166,18.3166,17.5672,17.6523,3674188.4258806,0
+PPG.US,D,20090108,000000,17.5672,18.0977,17.387,18.0789,2546394.9890919,0
+PPG.US,D,20090109,000000,18.1809,18.3096,17.6048,17.7167,2859390.8843103,0
+PPG.US,D,20090112,000000,17.6385,17.7207,17.2871,17.4207,2529378.5996494,0
+PPG.US,D,20090113,000000,17.3108,17.3672,16.903,17.0614,4681873.0658507,0
+PPG.US,D,20090114,000000,16.704,16.9466,16.3685,16.4764,3831195.0265463,0
+PPG.US,D,20090115,000000,16.4516,17.2742,16.219,16.9426,6437760.5910117,0
+PPG.US,D,20090116,000000,16.219,17.1663,16.219,16.9515,6404594.5933032,0
+PPG.US,D,20090120,000000,16.8069,16.9466,16.0992,16.2022,9166126.0848013,0
+PPG.US,D,20090121,000000,16.4962,16.612,15.8656,16.5516,8370584.6224976,0
+PPG.US,D,20090122,000000,16.0577,16.3764,15.8686,16.0735,6430497.0051596,0
+PPG.US,D,20090123,000000,15.7568,16.3041,15.6291,15.9775,4157602.7946119,0
+PPG.US,D,20090126,000000,16.1636,16.4605,15.6974,15.8943,4066469.5429128,0
+PPG.US,D,20090127,000000,16.023,16.2566,15.6746,16.0121,5002859.9157407,0
+PPG.US,D,20090128,000000,16.3605,16.8793,16.219,16.7357,4295633.1509597,0
+PPG.US,D,20090129,000000,16.5407,16.6882,16.0527,16.1131,3198928.6698055,0
+PPG.US,D,20090130,000000,16.0913,16.1586,15.3054,15.3776,4641083.8388182,0
+PPG.US,D,20090202,000000,15.2093,15.5241,14.8926,15.339,3353603.6493103,0
+PPG.US,D,20090203,000000,15.4152,15.5667,15.0687,15.1381,8936892.770576,0
+PPG.US,D,20090204,000000,15.2648,15.2688,14.8836,14.9222,7097592.2055493,0
+PPG.US,D,20090205,000000,14.8966,15.5587,14.7649,15.4063,5868056.0346391,0
+PPG.US,D,20090206,000000,15.3984,16.0864,15.3984,16.0081,3485404.8999052,0
+PPG.US,D,20090209,000000,15.9775,16.4269,15.825,16.0606,3522816.9130985,0
+PPG.US,D,20090210,000000,15.9429,16.2438,15.1876,15.2964,5016984.0038907,0
+PPG.US,D,20090211,000000,15.4192,15.5281,15.0827,15.2856,3086208.7279136,0
+PPG.US,D,20090212,000000,15.1381,15.1747,14.5729,15.1035,4372036.1738257,0
+PPG.US,D,20090213,000000,15.0213,15.0787,13.9116,14.8124,3845015.0341201,0
+PPG.US,D,20090217,000000,14.4323,14.7233,14.067,14.067,4916914.2180543,0
+PPG.US,D,20090218,000000,14.0205,14.166,13.6572,13.9453,4633135.3139943,0
+PPG.US,D,20090219,000000,14.2393,14.3561,13.6008,13.679,5828972.083395,0
+PPG.US,D,20090220,000000,13.5286,13.8255,12.9287,13.3662,7858270.4762322,0
+PPG.US,D,20090223,000000,13.6028,13.6028,12.7,12.7168,6275650.2857946,0
+PPG.US,D,20090224,000000,12.8089,13.3831,12.6021,13.287,5807398.5262502,0
+PPG.US,D,20090225,000000,13.3355,13.4137,12.9455,13.0851,5348978.3685852,0
+PPG.US,D,20090226,000000,13.1118,13.4642,12.8218,12.8614,4246517.5714108,0
+PPG.US,D,20090227,000000,12.6209,13.0524,12.5397,12.708,4455529.0222146,0
+PPG.US,D,20090302,000000,12.5535,12.6535,12.2288,12.2892,6480507.6524504,0
+PPG.US,D,20090303,000000,12.4961,12.5813,12.1169,12.1903,8843553.1667907,0
+PPG.US,D,20090304,000000,12.3714,12.8495,12.2932,12.6485,6380005.4862602,0
+PPG.US,D,20090305,000000,12.2744,12.3446,11.5191,11.6537,8707885.7488723,0
+PPG.US,D,20090306,000000,11.7487,12.1734,11.5191,12.0358,11754318.514929,0
+PPG.US,D,20090309,000000,11.9408,12.2249,11.8566,12.0695,8111179.6455381,0
+PPG.US,D,20090310,000000,12.212,13.387,12.212,13.3741,7607289.8445329,0
+PPG.US,D,20090311,000000,13.4989,13.5919,13.2732,13.4642,6477538.5733379,0
+PPG.US,D,20090312,000000,13.4365,14.1383,13.3355,14.0512,9497758.785555,0
+PPG.US,D,20090313,000000,13.5286,13.6552,13.3494,13.4989,10730980.291818,0
+PPG.US,D,20090316,000000,13.6513,13.7987,13.4167,13.4741,7209790.8664539,0
+PPG.US,D,20090317,000000,13.4711,13.8987,13.2583,13.8987,4884793.8130242,0
+PPG.US,D,20090318,000000,13.9413,14.4462,13.6324,14.3175,5624218.7708897,0
+PPG.US,D,20090319,000000,14.454,14.5442,14.2135,14.359,5035532.919027,0
+PPG.US,D,20090320,000000,14.3838,14.4916,14.1106,14.1997,7990208.1084807,0
+PPG.US,D,20090323,000000,14.4966,15.1381,14.3313,15.1381,3789260.1936228,0
+PPG.US,D,20090324,000000,15.1381,15.2856,14.8619,14.9698,4027289.6193939,0
+PPG.US,D,20090325,000000,14.9698,15.5697,14.5887,15.0866,5844620.6153628,0
+PPG.US,D,20090326,000000,15.2282,15.9775,15.2163,15.8369,5055118.3347313,0
+PPG.US,D,20090327,000000,15.4449,15.4449,14.5264,15.0539,9610755.5316922,0
+PPG.US,D,20090330,000000,14.8668,15.1133,14.454,15.0827,9604806.2608879,0
+PPG.US,D,20090331,000000,15.2618,15.3548,14.8926,15.0955,5220022.9484973,0
+PPG.US,D,20090401,000000,14.9114,16.215,14.5689,16.1468,8961680.89381,0
+PPG.US,D,20090402,000000,16.4892,17.3455,16.2833,17.2049,9186925.8023407,0
+PPG.US,D,20090403,000000,16.7813,18.2294,16.7813,18.2294,9870577.7354885,0
+PPG.US,D,20090406,000000,18.0741,18.177,17.8632,18.1146,7301303.9663143,0
+PPG.US,D,20090407,000000,17.7929,17.8998,17.1475,17.5098,8500636.1469873,0
+PPG.US,D,20090408,000000,17.5801,17.6603,17.1346,17.5395,6513718.1004756,0
+PPG.US,D,20090409,000000,17.9117,18.4205,17.7711,18.3987,4096400.7698427,0
+PPG.US,D,20090413,000000,18.267,18.6343,17.8166,18.4631,4035812.9676323,0
+PPG.US,D,20090414,000000,18.2978,18.5789,17.9156,18.0533,4066803.930523,0
+PPG.US,D,20090415,000000,18.0206,18.1809,17.8632,18.1809,6374040.0517044,0
+PPG.US,D,20090416,000000,18.276,18.9431,18.0245,18.8639,7398563.2798501,0
+PPG.US,D,20090417,000000,18.8768,18.8807,18.0621,18.5293,5616994.5841821,0
+PPG.US,D,20090420,000000,18.5471,18.5471,17.4296,17.6721,6974247.6277178,0
+PPG.US,D,20090421,000000,17.5098,17.8958,17.2871,17.8552,6088730.6424196,0
+PPG.US,D,20090422,000000,17.5098,18.5263,17.5098,18.0335,4627244.6367893,0
+PPG.US,D,20090423,000000,18.0403,18.1879,17.3168,17.7751,4135191.75309,0
+PPG.US,D,20090424,000000,17.7711,18.7274,17.7711,18.6006,4806005.6265703,0
+PPG.US,D,20090427,000000,18.3344,18.3987,17.8166,18.0117,3826224.6729451,0
+PPG.US,D,20090428,000000,17.8058,17.9117,17.5534,17.6929,4273949.4782574,0
+PPG.US,D,20090429,000000,17.9117,18.2502,17.9087,18.0493,3268926.8061205,0
+PPG.US,D,20090430,000000,18.2631,18.4383,17.8414,18.0206,4012524.0323545,0
+PPG.US,D,20090501,000000,17.9919,18.2215,17.8206,18.0087,3622365.4179473,0
+PPG.US,D,20090504,000000,18.1017,19.058,17.9889,19.0243,4438758.1197487,0
+PPG.US,D,20090505,000000,19.1084,19.1252,18.4819,18.7234,3785452.6198986,0
+PPG.US,D,20090506,000000,18.9145,18.9511,18.4531,18.7917,4515589.4820307,0
+PPG.US,D,20090507,000000,18.7194,19.1946,17.7029,17.8958,6204571.1985949,0
+PPG.US,D,20090508,000000,18.0335,18.3205,17.8088,18.2978,4506551.9244462,0
+PPG.US,D,20090511,000000,18.0403,18.1325,17.6266,17.8127,3849156.9954545,0
+PPG.US,D,20090512,000000,17.9552,18.0403,17.5355,17.877,4008406.3166474,0
+PPG.US,D,20090513,000000,17.5771,17.5909,17.0901,17.1376,4871125.3406211,0
+PPG.US,D,20090514,000000,17.0742,17.5583,17.0316,17.3494,2995781.6301104,0
+PPG.US,D,20090515,000000,17.4424,17.6691,17.1099,17.2663,3572771.9974933,0
+PPG.US,D,20090518,000000,17.4424,18.0581,17.4128,18.0335,2978482.3750156,0
+PPG.US,D,20090519,000000,17.9998,18.4274,17.9048,18.271,3854880.9839715,0
+PPG.US,D,20090520,000000,18.3957,19.143,18.2938,18.6175,6932428.9717586,0
+PPG.US,D,20090521,000000,18.4502,18.4502,17.8276,18.0117,4864154.7227658,0
+PPG.US,D,20090522,000000,18.0839,18.466,17.981,18.2582,2214473.3612793,0
+PPG.US,D,20090526,000000,18.1809,18.5165,17.9344,18.4205,4956668.9649877,0
+PPG.US,D,20090527,000000,18.4116,18.5433,17.8909,17.9246,2964608.8250147,0
+PPG.US,D,20090528,000000,18.1423,18.1918,17.5672,18.0374,3756783.1758242,0
+PPG.US,D,20090529,000000,18.1879,18.1918,17.8018,18.1918,3106008.3133259,0
+PPG.US,D,20090601,000000,18.4779,18.9381,18.3422,18.8382,2899996.2486689,0
+PPG.US,D,20090602,000000,18.755,18.8333,18.6175,18.6699,3745697.8729653,0
+PPG.US,D,20090603,000000,18.5125,18.5759,17.9642,18.2452,4036953.5223509,0
+PPG.US,D,20090604,000000,18.3126,18.5125,18.1195,18.4116,3182908.3715521,0
+PPG.US,D,20090605,000000,18.763,18.8214,18.2255,18.4274,4234229.0792961,0
+PPG.US,D,20090608,000000,18.3542,18.4116,17.7553,18.1245,3862944.6755253,0
+PPG.US,D,20090609,000000,18.2076,18.6966,18.0641,18.6254,3692556.5090464,0
+PPG.US,D,20090610,000000,18.767,18.7808,18.1017,18.5125,5068907.0250366,0
+PPG.US,D,20090611,000000,18.5611,18.8441,18.5343,18.5957,2917631.9118426,0
+PPG.US,D,20090612,000000,18.7194,18.7194,18.3621,18.4631,5190840.3053111,0
+PPG.US,D,20090615,000000,18.3868,18.3868,17.882,17.9919,2973259.4627966,0
+PPG.US,D,20090616,000000,18.1423,18.1423,17.5909,17.6217,4166479.7249153,0
+PPG.US,D,20090617,000000,17.5633,17.8552,17.3455,17.6929,3553906.8789674,0
+PPG.US,D,20090618,000000,17.7127,17.9681,17.5306,17.5672,3373306.2522134,0
+PPG.US,D,20090619,000000,17.6643,17.7097,17.387,17.5167,5033851.8888659,0
+PPG.US,D,20090622,000000,17.3039,17.392,17.0316,17.0446,5196008.6648687,0
+PPG.US,D,20090623,000000,17.0574,17.0782,16.8119,16.9812,4959149.0906159,0
+PPG.US,D,20090624,000000,17.0871,17.7553,17.0832,17.5801,5040161.8133767,0
+PPG.US,D,20090625,000000,17.5217,17.9414,17.387,17.9344,3342620.3801332,0
+PPG.US,D,20090626,000000,17.8998,17.9889,17.7335,17.8246,4311324.1127753,0
+PPG.US,D,20090629,000000,17.8246,18.0641,17.6385,17.9414,2772802.6774997,0
+PPG.US,D,20090630,000000,17.981,18.177,17.7751,17.9592,4144885.9630811,0
+PPG.US,D,20090701,000000,17.9414,18.1285,17.788,17.9156,3079685.6439293,0
+PPG.US,D,20090702,000000,17.5949,17.9156,17.2445,17.2445,2649455.0689647,0
+PPG.US,D,20090706,000000,17.1831,17.6445,17.0109,17.6009,3381750.8021629,0
+PPG.US,D,20090707,000000,17.6137,17.6137,17.008,17.0278,3687752.8441331,0
+PPG.US,D,20090708,000000,17.0654,17.2158,16.9268,17.1099,4277023.621755,0
+PPG.US,D,20090709,000000,17.2395,17.3544,17.0486,17.2277,2163199.9208988,0
+PPG.US,D,20090710,000000,17.0901,17.2871,16.8615,17.1584,3235044.5521715,0
+PPG.US,D,20090713,000000,17.1346,17.872,17.0148,17.8246,4877043.2941567,0
+PPG.US,D,20090714,000000,17.8206,18.1691,17.7236,18.0533,3253616.7027006,0
+PPG.US,D,20090715,000000,18.3244,18.8639,18.3166,18.859,4928803.6675527,0
+PPG.US,D,20090716,000000,19.2886,20.2517,19.2708,20.1607,12267971.221869,0
+PPG.US,D,20090717,000000,20.0597,20.518,19.9676,20.2775,5883462.1103337,0
+PPG.US,D,20090720,000000,20.4309,20.7289,20.2685,20.6417,5362854.9492895,0
+PPG.US,D,20090721,000000,20.8378,21.2327,20.1973,20.6329,5473883.7586757,0
+PPG.US,D,20090722,000000,20.4666,21.005,20.4626,20.7625,3118018.9909609,0
+PPG.US,D,20090723,000000,20.7625,21.5079,20.6725,21.4663,5216342.6643166,0
+PPG.US,D,20090724,000000,21.3277,21.5029,21.0456,21.5029,2729580.8058593,0
+PPG.US,D,20090727,000000,21.4574,21.8068,21.3653,21.6049,2509791.163476,0
+PPG.US,D,20090728,000000,21.4178,21.5772,21.1921,21.4989,2364346.6963398,0
+PPG.US,D,20090729,000000,21.2782,21.4762,20.9833,21.2248,3670200.020186,0
+PPG.US,D,20090730,000000,21.4515,22.4384,21.4109,22.2592,6082027.7366994,0
+PPG.US,D,20090731,000000,22.176,22.7531,22.176,22.5027,4356264.3932523,0
+PPG.US,D,20090803,000000,22.7491,23.2857,22.6452,23.2471,3490865.217225,0
+PPG.US,D,20090804,000000,23.1411,23.355,22.9868,23.3362,3461795.7202997,0
+PPG.US,D,20090805,000000,23.4322,23.5034,22.959,23.3688,4217750.1345925,0
+PPG.US,D,20090806,000000,23.346,23.3768,22.8551,22.9778,4066759.4802063,0
+PPG.US,D,20090807,000000,23.1709,23.1709,22.7313,22.9966,5434511.8906071,0
+PPG.US,D,20090810,000000,22.9303,22.9303,22.4314,22.5384,4248703.7188077,0
+PPG.US,D,20090811,000000,22.4067,22.6839,22.3295,22.565,3670289.931054,0
+PPG.US,D,20090812,000000,22.4601,22.8779,22.4195,22.7205,6658841.3130498,0
+PPG.US,D,20090813,000000,22.7313,23.0758,22.6561,22.8689,4515490.4790524,0
+PPG.US,D,20090814,000000,22.7363,22.8689,22.1028,22.3325,2792090.0740349,0
+PPG.US,D,20090817,000000,22.1682,22.1682,21.5821,21.6722,4050197.6962759,0
+PPG.US,D,20090818,000000,21.7,21.8623,21.4148,21.6652,4053414.282834,0
+PPG.US,D,20090819,000000,21.4297,22.0196,21.3782,21.8623,5066438.0119876,0
+PPG.US,D,20090820,000000,21.8623,21.9811,21.5425,21.7434,2864593.5918399,0
+PPG.US,D,20090821,000000,21.985,22.3799,21.8108,22.3195,2790302.9692544,0
+PPG.US,D,20090824,000000,22.4512,22.5978,22.0988,22.1552,2369168.5454736,0
+PPG.US,D,20090825,000000,22.3413,22.6739,22.1602,22.2097,3215606.6307,0
+PPG.US,D,20090826,000000,22.1602,22.3977,21.887,21.985,3220602.2401629,0
+PPG.US,D,20090827,000000,21.9523,22.666,21.7078,22.5828,6315155.5048134,0
+PPG.US,D,20090828,000000,22.7245,23.0818,22.4601,22.8858,6066274.1403464,0
+PPG.US,D,20090831,000000,22.6026,22.6937,22.4067,22.6631,3154365.2067865,0
+PPG.US,D,20090901,000000,22.5304,22.8551,22.0662,22.1266,4264938.1867691,0
+PPG.US,D,20090902,000000,22.0196,22.1711,21.8108,22.0662,4111860.3879643,0
+PPG.US,D,20090903,000000,22.2146,22.2146,21.8761,22.1404,3391702.6219444,0
+PPG.US,D,20090904,000000,22.1176,22.468,21.887,22.4562,3849142.8521719,0
+PPG.US,D,20090908,000000,22.5384,22.7491,22.4017,22.6601,5540953.2252569,0
+PPG.US,D,20090909,000000,22.6205,23.1709,22.4354,23.0986,6217318.3371597,0
+PPG.US,D,20090910,000000,23.0729,23.355,22.8729,23.3124,5835772.981859,0
+PPG.US,D,20090911,000000,23.4114,23.5866,23.2065,23.445,3858938.0856102,0
+PPG.US,D,20090914,000000,23.2926,23.7103,23.1253,23.6955,2606568.5951689,0
+PPG.US,D,20090915,000000,23.7005,24.3835,23.5569,24.3072,5480287.6349922,0
+PPG.US,D,20090916,000000,24.5705,24.7309,24.4131,24.5023,7040305.8495927,0
+PPG.US,D,20090917,000000,24.5289,24.6428,24.0825,24.2508,5788999.1258158,0
+PPG.US,D,20090918,000000,24.3072,24.5527,24.2736,24.4043,4330362.9916304,0
+PPG.US,D,20090921,000000,24.0667,24.5527,23.9073,24.4211,4811377.0432567,0
+PPG.US,D,20090922,000000,24.724,24.727,24.4845,24.5973,3243074.9059876,0
+PPG.US,D,20090923,000000,24.7022,24.7022,24.1399,24.1578,4361756.0278409,0
+PPG.US,D,20090924,000000,24.2736,24.3963,23.7994,23.941,2578086.0444716,0
+PPG.US,D,20090925,000000,23.7678,23.941,23.4579,23.5866,2928259.5784857,0
+PPG.US,D,20090928,000000,23.748,24.24,23.6539,24.0399,2556811.5167304,0
+PPG.US,D,20090929,000000,24.036,24.3508,23.9815,24.0321,2465282.2531185,0
+PPG.US,D,20090930,000000,24.0499,24.1489,23.5767,23.8152,5576766.0372815,0
+PPG.US,D,20091001,000000,23.8113,23.8697,23.1125,23.1411,3657581.181399,0
+PPG.US,D,20091002,000000,22.8858,23.2896,22.6136,23.0194,2881173.5599906,0
+PPG.US,D,20091005,000000,23.1253,23.5827,22.9966,23.5391,2613047.2288363,0
+PPG.US,D,20091006,000000,23.5391,24.0627,23.3184,23.739,3415252.197716,0
+PPG.US,D,20091007,000000,23.739,23.8628,23.5034,23.6777,1661608.4033168,0
+PPG.US,D,20091008,000000,23.9232,24.2904,23.85,24.228,2961435.6785388,0
+PPG.US,D,20091009,000000,24.2558,24.4487,24.1073,24.4439,1918593.8687164,0
+PPG.US,D,20091012,000000,24.4429,24.7438,24.4211,24.5943,1991842.9395615,0
+PPG.US,D,20091013,000000,24.4617,24.8398,24.4339,24.8101,1999829.8532955,0
+PPG.US,D,20091014,000000,25.0031,25.3051,24.9813,25.1724,3520599.4484329,0
+PPG.US,D,20091015,000000,24.4845,25.4574,24.4845,25.3981,6479718.659328,0
+PPG.US,D,20091016,000000,25.3229,25.3229,24.8457,25.0823,4592668.3517584,0
+PPG.US,D,20091019,000000,25.0278,25.4931,25.0278,25.3545,2632626.5831338,0
+PPG.US,D,20091020,000000,25.3357,25.3357,24.8022,25.0427,2471515.3998093,0
+PPG.US,D,20091021,000000,25.0427,25.3139,24.3627,24.4131,3860868.6436857,0
+PPG.US,D,20091022,000000,24.4131,24.8991,24.1201,24.8259,3077433.8312917,0
+PPG.US,D,20091023,000000,24.8437,24.9427,24.1479,24.2766,2684590.0136586,0
+PPG.US,D,20091026,000000,24.2766,24.6062,23.6569,23.8152,3511852.8383763,0
+PPG.US,D,20091027,000000,23.7549,24.334,23.7351,24.1399,4356934.1787071,0
+PPG.US,D,20091028,000000,24.136,24.3716,23.3758,23.4232,5451617.1806832,0
+PPG.US,D,20091029,000000,23.6866,23.9192,23.5431,23.8984,5085008.1420478,0
+PPG.US,D,20091030,000000,23.8113,23.8113,22.865,23.0847,3975450.4477091,0
+PPG.US,D,20091102,000000,23.2164,23.6233,22.9996,23.5183,4719068.8888671,0
+PPG.US,D,20091103,000000,23.3124,23.7866,22.9828,23.7212,3179356.3871493,0
+PPG.US,D,20091104,000000,23.9459,24.0162,23.5331,23.5905,2719860.3297718,0
+PPG.US,D,20091105,000000,23.7905,24.2815,23.7103,24.2142,2484640.3660667,0
+PPG.US,D,20091106,000000,23.9776,24.3508,23.8152,24.0567,2602620.5988531,0
+PPG.US,D,20091109,000000,24.2478,24.9031,24.2023,24.9031,2636739.2476685,0
+PPG.US,D,20091110,000000,24.8398,25.0615,24.714,24.9427,2641984.385046,0
+PPG.US,D,20091111,000000,25.1556,25.2565,24.8715,25.0328,1999701.5535175,0
+PPG.US,D,20091112,000000,24.9991,25.0407,24.4665,24.6428,2658537.076866,0
+PPG.US,D,20091113,000000,24.7111,24.8991,24.4487,24.6932,2361629.1656108,0
+PPG.US,D,20091116,000000,24.8437,25.2268,24.8437,25.1328,2270513.0878978,0
+PPG.US,D,20091117,000000,25.011,25.1605,24.8685,25.0654,1811010.9691134,0
+PPG.US,D,20091118,000000,25.116,25.116,24.5824,24.7566,2697482.6259875,0
+PPG.US,D,20091119,000000,24.619,24.619,24.1033,24.3369,2989978.8433044,0
+PPG.US,D,20091120,000000,24.1756,24.3587,24.0033,24.24,2670395.2090957,0
+PPG.US,D,20091123,000000,24.4597,25.0199,24.4597,24.7655,4809663.6855926,0
+PPG.US,D,20091124,000000,24.7062,24.8953,24.4211,24.4845,3294586.7617035,0
+PPG.US,D,20091125,000000,24.5973,24.9427,24.5111,24.821,1434666.3008735,0
+PPG.US,D,20091127,000000,24.236,24.5775,24.0627,24.2736,999489.61793509,0
+PPG.US,D,20091130,000000,24.1884,24.5062,24.0805,24.3152,2244130.8146674,0
+PPG.US,D,20091201,000000,24.5705,24.6982,24.4439,24.5111,2274742.9396311,0
+PPG.US,D,20091202,000000,24.5478,24.9863,24.4171,24.7754,2630753.6084231,0
+PPG.US,D,20091203,000000,24.8586,24.8803,24.3646,24.3795,2022318.6828717,0
+PPG.US,D,20091204,000000,24.7438,24.8101,24.426,24.7022,5206498.9396237,0
+PPG.US,D,20091207,000000,24.619,24.8803,24.5824,24.6814,2374801.6128883,0
+PPG.US,D,20091208,000000,24.5023,24.5418,23.9945,24.0756,2878295.4019805,0
+PPG.US,D,20091209,000000,24.1201,24.3409,23.7905,24.3211,2486940.6699589,0
+PPG.US,D,20091210,000000,24.4339,24.6012,24.0221,24.1528,3035775.8026135,0
+PPG.US,D,20091211,000000,24.3112,24.3112,23.739,23.937,3518663.839185,0
+PPG.US,D,20091214,000000,24.0993,24.4487,23.9945,24.4211,2626893.5025065,0
+PPG.US,D,20091215,000000,24.2815,24.5418,24.0073,24.0627,2551975.5243141,0
+PPG.US,D,20091216,000000,24.2231,24.3884,24.1241,24.2508,2136336.7760597,0
+PPG.US,D,20091217,000000,24.2192,24.2192,23.8242,23.8578,1618528.9747369,0
+PPG.US,D,20091218,000000,24.0321,24.0993,23.5866,23.6421,3719476.2270158,0
+PPG.US,D,20091221,000000,23.7598,23.9945,23.6697,23.8242,1669290.2262403,0
+PPG.US,D,20091222,000000,23.9489,24.1667,23.8292,24.0875,1705247.5017942,0
+PPG.US,D,20091223,000000,24.1954,24.2736,23.9113,24.2598,1530592.1049066,0
+PPG.US,D,20091224,000000,24.2815,24.4429,24.24,24.3716,405052.50122447,0
+PPG.US,D,20091228,000000,24.3458,24.6131,24.2854,24.4597,2787412.6884306,0
+PPG.US,D,20091229,000000,24.4439,24.5478,24.2062,24.2854,2106029.7419064,0
+PPG.US,D,20091230,000000,24.1479,24.4102,24.036,24.2438,1719750.427871,0
+PPG.US,D,20091231,000000,24.325,24.325,23.9311,23.9489,940186.83397284,0
+PPG.US,D,20100104,000000,24.2598,24.8101,24.136,24.7933,2949320.9467533,0
+PPG.US,D,20100105,000000,24.7111,25.015,24.7111,24.8101,2760132.3167547,0
+PPG.US,D,20100106,000000,24.719,25.3664,24.719,25.1971,3701265.7404276,0
+PPG.US,D,20100107,000000,25.1002,25.3229,24.9111,25.3139,2981417.1061561,0
+PPG.US,D,20100108,000000,25.2515,25.3625,25.0684,25.2635,3294782.7471911,0
+PPG.US,D,20100111,000000,25.3189,25.3664,25.0784,25.2357,2430460.4811108,0
+PPG.US,D,20100112,000000,24.9595,25.0902,24.6131,24.8873,2724492.2548249,0
+PPG.US,D,20100113,000000,25.0328,25.1674,24.719,25.1476,2099948.1303863,0
+PPG.US,D,20100114,000000,25.699,26.0544,25.5436,25.6891,5481403.9440836,0
+PPG.US,D,20100115,000000,25.6683,25.7633,25.2268,25.3881,3673489.3436261,0
+PPG.US,D,20100119,000000,25.4505,26.2909,25.3743,26.2781,4072698.6486658,0
+PPG.US,D,20100120,000000,26.1217,26.2325,25.4753,25.8277,5175724.1669099,0
+PPG.US,D,20100121,000000,25.0654,25.5604,24.1399,24.1795,13380618.213222,0
+PPG.US,D,20100122,000000,24.2598,24.9299,24.1033,24.5161,7277506.8830971,0
+PPG.US,D,20100125,000000,24.8547,25.1328,24.7705,24.9893,4360805.397203,0
+PPG.US,D,20100126,000000,24.8309,25.0823,24.4845,24.5359,3235623.4165239,0
+PPG.US,D,20100127,000000,24.4705,24.4705,23.8905,24.3508,3985971.0294983,0
+PPG.US,D,20100128,000000,24.4705,24.4705,23.6421,24.1439,3659230.8942914,0
+PPG.US,D,20100129,000000,24.2854,24.6131,23.9905,24.0073,4896493.3384418,0
+PPG.US,D,20100201,000000,24.2478,24.3627,24.0875,24.3547,3333873.7700765,0
+PPG.US,D,20100202,000000,24.3152,24.7536,24.0954,24.523,2649900.5823668,0
+PPG.US,D,20100203,000000,24.3795,24.6894,24.0805,24.2231,3621757.2567953,0
+PPG.US,D,20100204,000000,24.0162,24.1201,23.5431,23.6213,3535056.9139585,0
+PPG.US,D,20100205,000000,23.5827,23.934,23.2986,23.8697,5303795.631835,0
+PPG.US,D,20100208,000000,23.8786,24.0805,23.4886,23.5985,3756559.9140059,0
+PPG.US,D,20100209,000000,23.8816,24.3587,23.7054,24.2023,3744867.4602295,0
+PPG.US,D,20100210,000000,24.1795,24.5745,23.8786,24.4439,4376034.681865,0
+PPG.US,D,20100211,000000,24.3755,24.7111,24.1489,24.6428,3513010.5670809,0
+PPG.US,D,20100212,000000,24.3211,24.8507,24.1716,24.6932,3606676.4766007,0
+PPG.US,D,20100216,000000,24.9517,25.1298,24.7616,25.1298,2337179.4709248,0
+PPG.US,D,20100217,000000,25.0784,25.3466,24.9863,25.2882,3479953.6746954,0
+PPG.US,D,20100218,000000,25.2684,25.4703,25.1388,25.4109,2432796.1432095,0
+PPG.US,D,20100219,000000,25.2763,25.7267,25.1605,25.5644,2459875.4782255,0
+PPG.US,D,20100222,000000,25.5872,25.6584,25.2515,25.3941,2061196.5462835,0
+PPG.US,D,20100223,000000,25.3317,25.3901,24.9813,25.1388,2362297.9408311,0
+PPG.US,D,20100224,000000,25.2515,25.5644,25.0902,25.407,2904069.514059,0
+PPG.US,D,20100225,000000,24.8913,25.0615,24.7655,24.9813,4602726.2461593,0
+PPG.US,D,20100226,000000,24.9517,25.2684,24.8991,25.1764,2475556.3376964,0
+PPG.US,D,20100301,000000,25.2387,25.5476,25.0615,25.5208,2471467.9187891,0
+PPG.US,D,20100302,000000,25.6327,25.7237,25.4109,25.6109,3034419.0577179,0
+PPG.US,D,20100303,000000,25.6851,26.0929,25.5911,25.7505,2991492.1745431,0
+PPG.US,D,20100304,000000,25.6941,25.9396,25.5722,25.7395,2826488.5577989,0
+PPG.US,D,20100305,000000,25.9356,25.9811,25.8247,25.894,2810488.4642349,0
+PPG.US,D,20100308,000000,25.9564,26.0781,25.8485,26.0009,2282434.8648993,0
+PPG.US,D,20100309,000000,25.8851,26.0038,25.6465,25.7465,1937204.4081555,0
+PPG.US,D,20100310,000000,25.7683,26.1841,25.497,26.0633,3317988.8432423,0
+PPG.US,D,20100311,000000,25.9088,25.9088,25.6723,25.894,2337910.8806823,0
+PPG.US,D,20100312,000000,26.1276,26.4493,26.0346,26.2503,3049955.4536594,0
+PPG.US,D,20100315,000000,26.3186,26.4414,26.2019,26.385,2108863.4495998,0
+PPG.US,D,20100316,000000,26.4088,26.4998,26.2177,26.4454,2143278.0971154,0
+PPG.US,D,20100317,000000,26.4266,27.0363,26.3978,26.9621,2946955.9878549,0
+PPG.US,D,20100318,000000,26.8898,26.8898,26.39,26.4879,3594314.2373696,0
+PPG.US,D,20100319,000000,26.5601,26.7502,26.4612,26.5651,3825029.565565,0
+PPG.US,D,20100322,000000,26.3444,26.8324,26.2217,26.7928,2417953.7783502,0
+PPG.US,D,20100323,000000,26.8284,27.0403,26.6364,27.0245,1471149.9085872,0
+PPG.US,D,20100324,000000,26.8452,26.967,26.5949,26.771,2210310.1850212,0
+PPG.US,D,20100325,000000,26.8997,27.0293,26.4532,26.4652,2574273.4195751,0
+PPG.US,D,20100326,000000,26.5681,27.1452,26.5374,27.0333,3259008.3240765,0
+PPG.US,D,20100329,000000,27.1244,27.262,26.7888,26.9046,2209423.199155,0
+PPG.US,D,20100330,000000,26.9591,27.166,26.7136,27.0245,1459835.2825033,0
+PPG.US,D,20100331,000000,26.9304,27.066,26.6928,26.7582,2785393.2297215,0
+PPG.US,D,20100401,000000,26.9907,27.2204,26.9907,27.2086,1824545.0803319,0
+PPG.US,D,20100405,000000,27.262,27.4619,27.0729,27.3778,1658082.6850104,0
+PPG.US,D,20100406,000000,27.3629,27.7599,27.3451,27.656,2574212.8055068,0
+PPG.US,D,20100407,000000,27.5174,27.9707,27.4897,27.5976,3064512.9323976,0
+PPG.US,D,20100408,000000,27.5045,27.8203,27.359,27.7935,3634633.7053726,0
+PPG.US,D,20100409,000000,27.847,28.1004,27.7549,28.1004,3651741.0159177,0
+PPG.US,D,20100412,000000,28.142,28.2419,28.0519,28.1836,3305796.3234025,0
+PPG.US,D,20100413,000000,28.1638,28.4221,27.9025,28.3627,2637120.1060643,0
+PPG.US,D,20100414,000000,28.3627,28.4578,28.1192,28.438,4452067.9589143,0
+PPG.US,D,20100415,000000,28.538,28.6389,27.9064,28.53,5004518.7207434,0
+PPG.US,D,20100416,000000,28.538,28.7369,28.0836,28.2983,4196876.6699367,0
+PPG.US,D,20100419,000000,28.2766,28.7617,28.1509,28.7211,4023041.5834401,0
+PPG.US,D,20100420,000000,28.7913,28.9586,28.5834,28.8072,2813459.5638164,0
+PPG.US,D,20100421,000000,28.6735,28.919,28.4964,28.8388,2347332.3273662,0
+PPG.US,D,20100422,000000,28.6468,28.7547,28.3766,28.7419,4477417.7725146,0
+PPG.US,D,20100423,000000,28.7369,29.1645,28.5428,29.1595,3317251.3720779,0
+PPG.US,D,20100426,000000,29.1377,29.3734,28.927,28.9348,0,0
+PPG.US,D,20100427,000000,28.9715,29.0388,28.1875,28.2113,3655484.9448701,0
+PPG.US,D,20100428,000000,28.3558,28.6785,28.1638,28.6062,3142823.2779464,0
+PPG.US,D,20100429,000000,28.8309,29.1745,28.6647,29.1487,3164927.2081889,0
+PPG.US,D,20100430,000000,29.2269,29.5565,28.7864,28.7913,3952269.6075197,0
+PPG.US,D,20100503,000000,28.9754,29.2021,28.8012,29.1645,3558729.7383357,0
+PPG.US,D,20100504,000000,28.8111,28.9546,27.751,28.0123,4930216.9855787,0
+PPG.US,D,20100505,000000,27.7935,27.9143,27.3778,27.6045,5411397.7258929,0
+PPG.US,D,20100506,000000,27.262,27.555,24.9111,26.4919,5920234.6451064,0
+PPG.US,D,20100507,000000,26.3692,27.0047,25.9188,26.0979,5640734.0840344,0
+PPG.US,D,20100510,000000,27.3372,27.5045,26.8997,27.4481,3744705.822714,0
+PPG.US,D,20100511,000000,27.1076,27.5005,26.9621,27.1788,3480291.093009,0
+PPG.US,D,20100512,000000,27.3342,27.6896,27.158,27.6738,2184129.9586851,0
+PPG.US,D,20100513,000000,27.5421,27.8005,27.266,27.3214,2188447.7008174,0
+PPG.US,D,20100514,000000,27.0433,27.1244,26.4048,26.6275,2408596.9866726,0
+PPG.US,D,20100517,000000,26.7631,27.3679,26.5206,27.0511,5284935.5644814,0
+PPG.US,D,20100518,000000,27.2728,27.847,26.8324,26.8492,4834814.483002,0
+PPG.US,D,20100519,000000,26.6889,26.7809,25.894,26.3315,6333489.2400073,0
+PPG.US,D,20100520,000000,25.6148,25.8564,25.1852,25.1852,7643872.4552248,0
+PPG.US,D,20100521,000000,24.6498,25.7395,24.5943,25.6465,6423317.2687687,0
+PPG.US,D,20100524,000000,25.5722,25.5832,25.1674,25.1724,5329779.8726835,0
+PPG.US,D,20100525,000000,24.231,25.4624,24.1439,25.4545,4757474.9727806,0
+PPG.US,D,20100526,000000,25.7069,25.7069,25.1426,25.3099,7871235.8254429,0
+PPG.US,D,20100527,000000,25.8821,26.6275,25.6584,26.6275,4630855.2147915,0
+PPG.US,D,20100528,000000,26.5503,26.6147,26.1395,26.2137,5079542.7735554,0
+PPG.US,D,20100601,000000,25.9188,26.2632,25.5872,25.5872,3773523.7712559,0
+PPG.US,D,20100602,000000,25.7267,26.4948,25.7029,26.484,4120498.9029324,0
+PPG.US,D,20100603,000000,26.5107,26.6572,25.9584,26.1681,4249175.4983061,0
+PPG.US,D,20100604,000000,25.4278,25.8019,25.2021,25.2803,4456212.950952,0
+PPG.US,D,20100607,000000,25.2853,25.5515,24.7358,24.7616,6288892.4392506,0
+PPG.US,D,20100608,000000,24.7566,25.497,24.6606,25.4198,6624144.8101166,0
+PPG.US,D,20100609,000000,25.6327,25.8772,25.1932,25.3317,6656355.1260148,0
+PPG.US,D,20100610,000000,25.7267,26.0583,25.6356,25.9049,5816081.4915351,0
+PPG.US,D,20100611,000000,25.6851,26.5651,25.6851,26.5047,5611727.2216462,0
+PPG.US,D,20100614,000000,26.7255,26.8413,26.1929,26.2137,5004315.6636146,0
+PPG.US,D,20100615,000000,26.4998,26.8364,26.4126,26.8284,2624664.9252618,0
+PPG.US,D,20100616,000000,28.0252,28.0252,27.1244,27.2244,7286934.3911877,0
+PPG.US,D,20100617,000000,27.3748,27.3877,26.4701,27.066,5443279.7155877,0
+PPG.US,D,20100618,000000,27.0591,27.5303,27.0591,27.2728,4261045.7533494,0
+PPG.US,D,20100621,000000,27.7024,27.9341,27.166,27.3342,2746426.4656761,0
+PPG.US,D,20100622,000000,27.3966,27.5203,26.7988,26.8156,3295172.6976972,0
+PPG.US,D,20100623,000000,26.8324,26.9304,26.3147,26.6325,3558711.5541152,0
+PPG.US,D,20100624,000000,26.4334,26.4532,25.7752,25.8197,3697292.4882501,0
+PPG.US,D,20100625,000000,25.8603,26.0633,25.5168,25.7555,6392668.7753639,0
+PPG.US,D,20100628,000000,25.8653,25.9762,25.5268,25.7307,2367585.5080564,0
+PPG.US,D,20100629,000000,25.2763,25.2763,24.8051,24.9556,4263154.112692,0
+PPG.US,D,20100630,000000,24.9497,25.3803,24.6428,24.715,2888702.8375088,0
+PPG.US,D,20100701,000000,24.6348,25.0932,24.4211,24.9764,5825297.8606211,0
+PPG.US,D,20100702,000000,25.0427,25.2357,24.5161,24.7843,2832799.4925441,0
+PPG.US,D,20100706,000000,25.0615,25.3139,24.5289,24.7794,3790336.0933352,0
+PPG.US,D,20100707,000000,24.719,25.8039,24.6724,25.8039,3882336.126211,0
+PPG.US,D,20100708,000000,26.1681,26.4285,25.9188,26.287,4242638.2710392,0
+PPG.US,D,20100709,000000,26.2365,26.6245,26.1583,26.4384,2650382.4642098,0
+PPG.US,D,20100712,000000,26.3612,26.377,25.8603,26.0929,4094999.5746303,0
+PPG.US,D,20100713,000000,26.3186,26.8364,26.2781,26.7284,4169176.0407205,0
+PPG.US,D,20100714,000000,26.6027,26.8611,26.0801,26.3978,5122112.0337272,0
+PPG.US,D,20100715,000000,26.3928,26.6849,26.0217,26.4285,3525089.94066,0
+PPG.US,D,20100716,000000,26.3345,26.38,25.4753,25.5564,4123985.2220945,0
+PPG.US,D,20100719,000000,25.6762,25.8316,25.1892,25.4278,4132159.0292056,0
+PPG.US,D,20100720,000000,25.1476,26.4879,25.1476,26.4454,6825732.0477874,0
+PPG.US,D,20100721,000000,26.6483,26.8026,26.2781,26.5107,5057766.1592818,0
+PPG.US,D,20100722,000000,26.776,27.3293,26.5987,27.0047,3697668.2954736,0
+PPG.US,D,20100723,000000,26.9967,27.7044,26.9304,27.6778,3111500.9581489,0
+PPG.US,D,20100726,000000,27.7599,27.9173,27.5461,27.9025,4019664.3696009,0
+PPG.US,D,20100727,000000,28.1588,28.4439,28.0252,28.146,6200638.3557963,0
+PPG.US,D,20100728,000000,27.9796,28.3063,27.9796,28.1638,3005607.1705829,0
+PPG.US,D,20100729,000000,28.3063,28.5428,27.7549,28.1548,3245236.8077572,0
+PPG.US,D,20100730,000000,27.7935,28.522,27.7599,28.4221,3144666.9558574,0
+PPG.US,D,20100802,000000,28.6825,29.1645,28.6349,29.0972,3109630.0039072,0
+PPG.US,D,20100803,000000,28.8111,29.0428,28.5924,28.6468,3052212.3174693,0
+PPG.US,D,20100804,000000,28.7547,29.018,28.7161,28.9982,2447378.8778096,0
+PPG.US,D,20100805,000000,28.8586,28.9854,28.4706,28.7419,3752517.9658843,0
+PPG.US,D,20100806,000000,28.3845,28.6745,28.038,28.4538,3256216.0359966,0
+PPG.US,D,20100809,000000,28.5626,28.7043,28.3885,28.5458,2046575.4227734,0
+PPG.US,D,20100810,000000,28.3261,28.5626,28.0796,28.3667,2734138.9837958,0
+PPG.US,D,20100811,000000,27.7935,27.7935,27.2936,27.4313,2768172.7729155,0
+PPG.US,D,20100812,000000,27.0135,27.4164,26.9046,27.3491,2273479.1363069,0
+PPG.US,D,20100813,000000,27.2086,27.4015,27.1125,27.1274,1764554.3266943,0
+PPG.US,D,20100816,000000,26.9383,27.3214,26.7809,27.2134,1792741.8889259,0
+PPG.US,D,20100817,000000,27.5253,27.9213,27.5253,27.7124,2769857.8440145,0
+PPG.US,D,20100818,000000,27.7044,27.7044,27.2878,27.5144,2729279.7559867,0
+PPG.US,D,20100819,000000,27.3541,27.4095,26.6107,26.8324,2914860.8386865,0
+PPG.US,D,20100820,000000,26.5949,26.8156,26.479,26.7582,2510700.3745007,0
+PPG.US,D,20100823,000000,26.9304,27.0699,26.5721,26.5987,1488751.223789,0
+PPG.US,D,20100824,000000,26.3147,26.475,26.1979,26.2721,3248977.7060062,0
+PPG.US,D,20100825,000000,26.1513,26.7582,25.8247,26.6483,3997219.9903415,0
+PPG.US,D,20100826,000000,26.8106,27.1838,26.6611,26.7255,3025714.877509,0
+PPG.US,D,20100827,000000,26.8997,27.4579,26.5809,27.4541,2552839.2747874,0
+PPG.US,D,20100830,000000,27.2936,27.3699,26.7888,26.7928,2564352.9170622,0
+PPG.US,D,20100831,000000,26.6938,27.0541,26.5651,26.9333,3345231.8362427,0
+PPG.US,D,20100901,000000,27.3412,27.9836,27.2134,27.8866,2815264.8528175,0
+PPG.US,D,20100902,000000,27.9836,28.2014,27.9173,28.1964,1661440.7043946,0
+PPG.US,D,20100903,000000,28.4162,28.7299,28.4162,28.63,2942860.4973063,0
+PPG.US,D,20100907,000000,28.4162,28.4627,27.8569,27.9341,3568581.5449045,0
+PPG.US,D,20100908,000000,27.9341,28.4221,27.9064,28.2727,2854589.2398659,0
+PPG.US,D,20100909,000000,28.626,28.626,28.3063,28.3558,1757016.9673004,0
+PPG.US,D,20100910,000000,28.4538,29.0467,28.4409,28.9546,4155571.2130891,0
+PPG.US,D,20100913,000000,29.2605,29.4209,29.2111,29.311,3680735.7554921,0
+PPG.US,D,20100914,000000,29.1427,29.2982,29.0269,29.1863,3029274.9437876,0
+PPG.US,D,20100915,000000,29.0933,29.412,28.7577,29.3051,2861605.3182723,0
+PPG.US,D,20100916,000000,29.1595,29.5871,29.0933,29.5515,3626052.7737693,0
+PPG.US,D,20100917,000000,29.5783,29.7544,29.3258,29.4783,3045328.5797786,0
+PPG.US,D,20100920,000000,29.6129,29.8366,29.4585,29.7278,3053528.652986,0
+PPG.US,D,20100921,000000,29.6317,29.7574,29.3051,29.5337,4251884.9471594,0
+PPG.US,D,20100922,000000,29.4872,29.8288,29.4872,29.4902,3529963.3117518,0
+PPG.US,D,20100923,000000,29.2982,29.5921,29.0933,29.2318,2530921.2276877,0
+PPG.US,D,20100924,000000,29.6664,29.9435,29.4872,29.8326,2364006.2473229,0
+PPG.US,D,20100927,000000,29.8366,29.9515,29.6971,29.7772,1631460.9862101,0
+PPG.US,D,20100928,000000,29.8871,29.9941,29.311,29.9277,3169618.7370758,0
+PPG.US,D,20100929,000000,29.7674,30.0703,29.6763,29.8258,3334720.3465639,0
+PPG.US,D,20100930,000000,30.0703,30.2682,29.5951,29.7842,4364022.9939955,0
+PPG.US,D,20101001,000000,30.0703,30.0703,29.7347,29.9049,1484912.3327962,0
+PPG.US,D,20101004,000000,29.7674,29.896,29.4961,29.5565,3133132.0986586,0
+PPG.US,D,20101005,000000,29.9099,30.4207,29.7674,30.2732,3367099.3716188,0
+PPG.US,D,20101006,000000,30.1821,30.6682,30.1821,30.588,2999426.5560845,0
+PPG.US,D,20101007,000000,30.679,30.685,30.2405,30.4989,2279603.1776749,0
+PPG.US,D,20101008,000000,30.483,30.8681,30.4642,30.7711,1837490.2248532,0
+PPG.US,D,20101011,000000,30.8374,30.9255,30.5751,30.685,1873696.0180873,0
+PPG.US,D,20101012,000000,30.5286,30.9502,30.3821,30.8879,2599042.3483541,0
+PPG.US,D,20101013,000000,31.0324,31.3472,31.0324,31.1908,2595098.3929763,0
+PPG.US,D,20101014,000000,31.173,31.3185,31.0413,31.2294,3643560.1371652,0
+PPG.US,D,20101015,000000,31.5194,31.6431,31.0235,31.4076,3732542.5996738,0
+PPG.US,D,20101018,000000,31.4442,31.5303,31.2561,31.4541,2400440.3535475,0
+PPG.US,D,20101019,000000,30.9869,31.4174,30.7909,31.0007,3185304.6477191,0
+PPG.US,D,20101020,000000,31.066,31.8946,30.8483,31.6927,3034930.2363606,0
+PPG.US,D,20101021,000000,31.2215,31.656,31.074,31.367,4079829.8938021,0
+PPG.US,D,20101022,000000,31.6609,31.6609,31.1967,31.2709,2694228.6607539,0
+PPG.US,D,20101025,000000,31.462,31.9134,31.3472,31.6402,2841414.7721194,0
+PPG.US,D,20101026,000000,31.3838,31.7807,31.2007,31.6263,3088394.8753105,0
+PPG.US,D,20101027,000000,31.2165,31.4541,31.0284,31.4076,2454204.021901,0
+PPG.US,D,20101028,000000,31.6036,31.7471,31.1364,31.3393,2297570.1977554,0
+PPG.US,D,20101029,000000,31.2027,31.5689,31.1373,31.3808,2499006.9104898,0
+PPG.US,D,20101101,000000,31.5521,31.856,31.1967,31.367,3524286.8042549,0
+PPG.US,D,20101102,000000,31.7263,31.9678,31.6224,31.7649,2370526.3006037,0
+PPG.US,D,20101103,000000,31.7847,32.0005,31.462,31.8698,2923022.522984,0
+PPG.US,D,20101104,000000,32.1925,32.4875,32.1321,32.3756,2873809.9609259,0
+PPG.US,D,20101105,000000,32.348,32.6657,32.1817,32.5954,3113489.0995894,0
+PPG.US,D,20101108,000000,32.3064,32.4707,32.1817,32.3608,2623765.8165819,0
+PPG.US,D,20101109,000000,32.4044,32.4925,31.8896,32.0163,2125692.9456652,0
+PPG.US,D,20101110,000000,32.0005,32.047,31.5521,31.9204,3598703.7061494,0
+PPG.US,D,20101111,000000,31.656,32.1113,31.561,31.956,2666661.382488,0
+PPG.US,D,20101112,000000,31.5442,31.8302,31.2601,31.4125,2470137.4399898,0
+PPG.US,D,20101115,000000,31.4719,31.8609,31.3878,31.4472,2811124.9119521,0
+PPG.US,D,20101116,000000,31.2115,31.2501,30.6928,30.9205,3082323.3661351,0
+PPG.US,D,20101117,000000,30.9542,31.3541,30.8305,31.1274,2758975.5982846,0
+PPG.US,D,20101118,000000,31.5274,31.9204,31.5036,31.7263,2413510.7671433,0
+PPG.US,D,20101119,000000,31.6709,31.8055,31.467,31.6609,2309220.2216839,0
+PPG.US,D,20101122,000000,31.4502,31.7303,31.0978,31.6481,1825065.3510849,0
+PPG.US,D,20101123,000000,31.2165,31.2679,30.8305,31.0612,2105781.2242264,0
+PPG.US,D,20101124,000000,31.2641,31.8392,31.2641,31.8263,1861307.5127598,0
+PPG.US,D,20101126,000000,31.4917,31.9134,31.4502,31.7599,1504954.3744818,0
+PPG.US,D,20101129,000000,31.5036,31.8946,31.1789,31.8302,3122294.3032455,0
+PPG.US,D,20101130,000000,31.5422,32.1193,31.4016,31.9006,5108104.1225415,0
+PPG.US,D,20101201,000000,32.336,32.7082,32.3182,32.6736,2838213.3390783,0
+PPG.US,D,20101202,000000,32.637,32.8518,32.5351,32.8092,3078448.1067014,0
+PPG.US,D,20101203,000000,32.6211,33.1358,32.6003,33.0587,2463424.4319249,0
+PPG.US,D,20101206,000000,32.9072,32.9349,32.6399,32.7082,2320373.2102523,0
+PPG.US,D,20101207,000000,33.0419,33.1358,32.8627,32.9161,2930086.0824107,0
+PPG.US,D,20101208,000000,32.8933,33.0587,32.5657,32.6657,2460785.6994846,0
+PPG.US,D,20101209,000000,32.83,32.83,32.5351,32.7508,2163621.1886735,0
+PPG.US,D,20101210,000000,32.9072,33.1072,32.8052,33.0992,2386119.2696756,0
+PPG.US,D,20101213,000000,33.1596,33.2616,32.9211,32.9211,2979549.1826178,0
+PPG.US,D,20101214,000000,33.0151,33.3843,32.926,33.2744,2554351.5957916,0
+PPG.US,D,20101215,000000,33.2082,33.7921,33.2022,33.5912,3389482.1265755,0
+PPG.US,D,20101216,000000,33.5447,33.5447,33.1498,33.3289,4301516.7565233,0
+PPG.US,D,20101217,000000,33.4011,33.614,33.1556,33.5526,5635894.05068,0
+PPG.US,D,20101220,000000,33.4585,33.7506,33.4546,33.6971,2161256.2297751,0
+PPG.US,D,20101221,000000,33.7525,33.9377,33.711,33.7456,2407501.8925053,0
+PPG.US,D,20101222,000000,33.8466,33.8951,33.6407,33.8119,1228956.2963235,0
+PPG.US,D,20101223,000000,33.7971,33.9584,33.7288,33.8743,1184523.1535513,0
+PPG.US,D,20101227,000000,33.7229,34.0426,33.6704,33.9664,1281660.2287161,0
+PPG.US,D,20101228,000000,33.9377,34.391,33.9307,34.3059,2363792.0776148,0
+PPG.US,D,20101229,000000,34.3059,34.5563,34.3059,34.4534,1773783.8288285,0
+PPG.US,D,20101230,000000,34.3465,34.484,34.1941,34.3059,1926992.9581147,0
+PPG.US,D,20101231,000000,34.3099,34.6088,34.2385,34.396,1843498.0892569,0
+PPG.US,D,20110103,000000,34.5751,34.7969,34.495,34.6493,2275325.8449214,0
+PPG.US,D,20110104,000000,34.6335,34.6493,33.9119,34.1346,2862548.877269,0
+PPG.US,D,20110105,000000,34.0703,34.4148,33.9723,34.3257,3030696.3436894,0
+PPG.US,D,20110106,000000,34.3099,34.3623,34.096,34.2029,3229165.9977803,0
+PPG.US,D,20110107,000000,33.9832,34.1782,33.4685,33.6793,4052534.3686092,0
+PPG.US,D,20110110,000000,33.5823,33.907,33.1844,33.7872,3754693.000702,0
+PPG.US,D,20110111,000000,33.808,33.9525,33.5081,33.5605,2922911.3971921,0
+PPG.US,D,20110112,000000,33.7793,34.0288,33.7179,33.9624,2007391.4583167,0
+PPG.US,D,20110113,000000,33.8743,33.9902,33.706,33.7694,1620636.323845,0
+PPG.US,D,20110114,000000,33.8466,34.0872,33.6407,34.0178,2100842.1878939,0
+PPG.US,D,20110118,000000,34.0782,34.1871,33.9723,34.0376,2606985.8220057,0
+PPG.US,D,20110119,000000,34.0564,34.1258,33.5932,33.8703,4195694.6956046,0
+PPG.US,D,20110120,000000,32.9319,33.5081,32.2173,33.2873,7428898.6005686,0
+PPG.US,D,20110121,000000,33.5823,33.9307,33.4724,33.61,4356730.1113438,0
+PPG.US,D,20110124,000000,33.6496,34.096,33.5823,34.0822,3777378.8260002,0
+PPG.US,D,20110125,000000,34.0129,34.3504,33.8555,34.196,2854492.2573565,0
+PPG.US,D,20110126,000000,34.3663,34.9552,34.2525,34.6909,3500231.1010129,0
+PPG.US,D,20110127,000000,34.3663,34.5771,34.1465,34.3346,3079235.0793549,0
+PPG.US,D,20110128,000000,34.4574,34.9186,33.9377,34.0534,5407908.3760274,0
+PPG.US,D,20110131,000000,34.1346,34.7781,34.095,34.482,5244375.6606739,0
+PPG.US,D,20110201,000000,34.6781,35.278,34.6781,35.1909,3891704.0304678,0
+PPG.US,D,20110202,000000,35.0394,35.1077,34.7434,34.8374,2021953.9882273,0
+PPG.US,D,20110203,000000,34.7969,35.1345,34.5405,35.0216,2210994.1137586,0
+PPG.US,D,20110204,000000,35.0265,35.2037,34.7573,35.1235,1605270.6575293,0
+PPG.US,D,20110207,000000,35.2166,35.5413,35.1315,35.2245,3769860.6610613,0
+PPG.US,D,20110208,000000,35.2205,35.5481,35.1997,35.4858,2239701.946743,0
+PPG.US,D,20110209,000000,35.3017,35.4551,35.0433,35.3868,2039543.1806155,0
+PPG.US,D,20110210,000000,35.2166,35.9263,35.1117,35.8036,2544660.4165039,0
+PPG.US,D,20110211,000000,35.6412,36.2846,35.6017,36.1628,2482451.1879664,0
+PPG.US,D,20110214,000000,36.1658,36.3569,36.1074,36.2044,2493939.5743793,0
+PPG.US,D,20110215,000000,36.1114,36.3668,36.0005,36.149,3149126.1308158,0
+PPG.US,D,20110216,000000,36.0728,36.4213,36.052,36.2876,2867368.7059338,0
+PPG.US,D,20110217,000000,36.2391,36.6588,36.149,36.5974,2048550.4311658,0
+PPG.US,D,20110218,000000,36.7925,36.9627,36.4628,36.8776,3280736.4470955,0
+PPG.US,D,20110222,000000,36.3045,36.4707,35.5709,35.6195,3344391.3211622,0
+PPG.US,D,20110223,000000,35.6284,35.8827,34.8374,35.4116,4252696.1654402,0
+PPG.US,D,20110224,000000,35.3997,35.7046,34.6493,35.1631,3173594.0097223,0
+PPG.US,D,20110225,000000,35.4858,35.9055,35.3066,35.765,3378093.7533752,0
+PPG.US,D,20110228,000000,35.8313,36.3005,35.8174,36.1619,3269536.9877414,0
+PPG.US,D,20110301,000000,36.3609,36.4797,35.861,35.9015,4544537.7508195,0
+PPG.US,D,20110302,000000,35.758,36.2787,35.755,36.0025,3808524.3547651,0
+PPG.US,D,20110303,000000,36.3797,36.7489,36.3707,36.7192,2526803.5119808,0
+PPG.US,D,20110304,000000,36.6122,36.7449,35.9619,36.2362,2710570.2135693,0
+PPG.US,D,20110307,000000,36.3857,36.6766,35.5333,35.8036,3557182.0591249,0
+PPG.US,D,20110308,000000,35.9471,36.4757,35.6749,36.3441,1972177.715334,0
+PPG.US,D,20110309,000000,36.2124,36.3351,35.7412,36.0203,2106982.3930134,0
+PPG.US,D,20110310,000000,35.6838,35.7204,35.1869,35.369,3321641.8510923,0
+PPG.US,D,20110311,000000,35.1997,36.0005,35.1631,35.7946,2939221.632739,0
+PPG.US,D,20110314,000000,35.6996,36.0778,35.4937,35.9411,2209720.2080897,0
+PPG.US,D,20110315,000000,34.8938,35.77,34.782,35.5125,3656565.8957549,0
+PPG.US,D,20110316,000000,35.3344,35.6155,34.6493,34.9909,4421526.5503636,0
+PPG.US,D,20110317,000000,35.6017,36.2876,35.5007,35.663,5024823.4233917,0
+PPG.US,D,20110318,000000,36.145,36.3975,35.755,35.7778,4944520.8954646,0
+PPG.US,D,20110321,000000,36.3609,36.3857,36.0896,36.1628,1825779.5868563,0
+PPG.US,D,20110322,000000,36.3935,36.4015,35.9847,36.0382,2521746.278215,0
+PPG.US,D,20110323,000000,35.9145,36.247,35.5937,36.1213,2336167.215984,0
+PPG.US,D,20110324,000000,36.3233,36.4055,35.9669,36.2787,1548933.9219762,0
+PPG.US,D,20110325,000000,36.4123,36.8211,36.3233,36.5944,2305672.278219,0
+PPG.US,D,20110328,000000,36.7568,36.8171,36.5212,36.5678,2428663.2739855,0
+PPG.US,D,20110329,000000,36.5727,37.0834,36.4183,37.0627,3240580.6370768,0
+PPG.US,D,20110330,000000,38.6405,39.5057,38.3336,39.2513,11611535.005391,0
+PPG.US,D,20110331,000000,39.09,39.2582,38.9217,38.9533,4671201.9591253,0
+PPG.US,D,20110401,000000,39.0929,39.5027,38.7256,38.9097,3878100.2130708,0
+PPG.US,D,20110404,000000,38.9513,39.5888,38.9415,39.477,3533768.865007,0
+PPG.US,D,20110405,000000,39.3403,40.0144,39.0602,39.4195,3221939.7906037,0
+PPG.US,D,20110406,000000,39.6254,39.7482,39.3621,39.4463,2730801.1691011,0
+PPG.US,D,20110407,000000,39.4384,39.6759,39.0939,39.3017,2444553.2519921,0
+PPG.US,D,20110408,000000,39.4423,39.5621,38.692,39.0068,2197348.8767483,0
+PPG.US,D,20110411,000000,39.0592,39.279,38.6623,38.8425,1920236.5099675,0
+PPG.US,D,20110412,000000,38.5227,38.7603,38.2426,38.3604,2361059.3933687,0
+PPG.US,D,20110413,000000,38.5762,38.6356,37.4764,37.7516,4291216.4058491,0
+PPG.US,D,20110414,000000,37.6407,38.0011,37.521,37.8378,3121836.6670297,0
+PPG.US,D,20110415,000000,37.9526,38.0585,37.5725,37.903,4242087.6932521,0
+PPG.US,D,20110418,000000,37.4121,37.521,36.8776,37.3904,3259135.61362,0
+PPG.US,D,20110419,000000,37.4418,38.1229,37.3904,38.1051,2741375.2933173,0
+PPG.US,D,20110420,000000,38.6425,38.8514,38.2921,38.6762,3929448.4108024,0
+PPG.US,D,20110421,000000,38.7078,39.1692,38.4277,38.7198,2630663.6975552,0
+PPG.US,D,20110425,000000,38.8177,38.8692,38.1278,38.2268,1943296.1220203,0
+PPG.US,D,20110426,000000,38.497,38.7386,38.2782,38.4475,1982569.9973451,0
+PPG.US,D,20110427,000000,38.5395,38.5742,37.817,38.295,2732570.0896612,0
+PPG.US,D,20110428,000000,38.2782,38.5831,38.2396,38.5177,1552682.9021009,0
+PPG.US,D,20110429,000000,38.701,38.7554,38.3495,38.7326,2700584.0458158,0
+PPG.US,D,20110502,000000,38.8702,39.0672,38.4633,38.5139,1871530.0753798,0
+PPG.US,D,20110503,000000,38.5525,38.6207,37.3686,37.6823,3119968.7434914,0
+PPG.US,D,20110504,000000,37.6715,37.8398,36.735,36.9825,2831455.8806966,0
+PPG.US,D,20110505,000000,36.8093,37.3765,36.7321,36.9201,2886891.4871009,0
+PPG.US,D,20110506,000000,37.5052,37.8398,37.029,37.2191,3533778.9673517,0
+PPG.US,D,20110509,000000,37.2647,37.7249,37.1627,37.5824,1831537.9233455,0
+PPG.US,D,20110510,000000,37.7645,38.008,37.5913,37.7882,1903554.508135,0
+PPG.US,D,20110511,000000,37.7882,37.7982,36.8815,37.0498,2833572.321915,0
+PPG.US,D,20110512,000000,37.034,37.0716,36.4509,36.937,2777599.2707717,0
+PPG.US,D,20110513,000000,36.9053,37.0716,36.1619,36.4272,2478606.2355668,0
+PPG.US,D,20110516,000000,36.3005,36.934,36.1926,36.4886,2781834.1736774,0
+PPG.US,D,20110517,000000,36.3707,36.447,35.7492,35.9897,3484843.2095389,0
+PPG.US,D,20110518,000000,36.1272,36.74,35.9164,36.6776,2717159.9730288,0
+PPG.US,D,20110519,000000,36.8617,37.0884,36.3797,36.6132,1906718.5625007,0
+PPG.US,D,20110520,000000,36.5984,36.5984,35.8224,36.249,2098372.1646104,0
+PPG.US,D,20110523,000000,35.7907,35.8174,35.4363,35.6838,2562271.8340504,0
+PPG.US,D,20110524,000000,35.7878,36.0411,35.3036,35.3809,2463607.2843643,0
+PPG.US,D,20110525,000000,35.2443,36.0886,35.2443,35.9561,2490818.9600961,0
+PPG.US,D,20110526,000000,35.9035,36.0926,35.5709,35.863,2351772.3078696,0
+PPG.US,D,20110527,000000,36.0501,36.3569,35.9758,36.153,1513567.6335882,0
+PPG.US,D,20110531,000000,36.4737,36.6122,36.149,36.5202,2316736.3661539,0
+PPG.US,D,20110601,000000,36.4093,36.4935,35.7096,35.7244,2749000.5431102,0
+PPG.US,D,20110602,000000,35.6709,36.0807,35.2908,35.4809,2451819.8685476,0
+PPG.US,D,20110603,000000,34.979,35.1127,34.7464,34.9691,2651076.495292,0
+PPG.US,D,20110606,000000,34.9474,35.1691,34.6049,34.6266,1700648.9144786,0
+PPG.US,D,20110607,000000,34.9424,35.5165,34.877,35.279,3753178.6592288,0
+PPG.US,D,20110608,000000,35.0909,35.0959,34.6979,34.7711,2613384.6471499,0
+PPG.US,D,20110609,000000,34.8662,35.3036,34.7276,35.1037,1763839.0806883,0
+PPG.US,D,20110610,000000,35.0176,35.0315,34.5642,34.6306,2596689.5122693,0
+PPG.US,D,20110613,000000,34.6889,34.8157,34.3386,34.5207,2529751.3761694,0
+PPG.US,D,20110614,000000,34.9384,35.3582,34.9384,35.2057,1756783.6031374,0
+PPG.US,D,20110615,000000,34.7513,34.979,34.2781,34.5732,2870669.1419531,0
+PPG.US,D,20110616,000000,34.4732,34.8662,34.0713,34.6286,3010479.5314402,0
+PPG.US,D,20110617,000000,34.881,35.1037,34.7049,34.8928,4102230.8329793,0
+PPG.US,D,20110620,000000,34.784,35.2998,34.7513,35.174,1858150.5300356,0
+PPG.US,D,20110621,000000,35.4492,36.1886,35.3364,36.1243,2259878.3496134,0
+PPG.US,D,20110622,000000,36.1243,36.4846,35.9075,36.1272,2698018.0502575,0
+PPG.US,D,20110623,000000,35.5443,35.8541,35.0997,35.8224,2989223.1879196,0
+PPG.US,D,20110624,000000,35.8224,35.9867,35.5225,35.8897,7899531.482763,0
+PPG.US,D,20110627,000000,35.7056,36.0233,35.1691,35.8006,3372901.1481901,0
+PPG.US,D,20110628,000000,36.0193,36.4223,35.762,36.4223,3182352.7425925,0
+PPG.US,D,20110629,000000,36.5618,36.8053,36.1996,36.7044,2756805.6146392,0
+PPG.US,D,20110630,000000,36.8539,37.4596,36.7133,37.3814,2635883.5790709,0
+PPG.US,D,20110701,000000,37.4596,37.8842,37.2409,37.818,1913706.354342,0
+PPG.US,D,20110705,000000,37.715,37.7803,37.4676,37.6705,2416454.5903941,0
+PPG.US,D,20110706,000000,37.7942,38.4525,37.7071,38.0901,4105489.8493852,0
+PPG.US,D,20110707,000000,38.5069,38.6425,38.3278,38.4445,2580504.545797,0
+PPG.US,D,20110708,000000,37.8922,37.9783,37.617,37.9298,3466190.240252,0
+PPG.US,D,20110711,000000,37.2933,37.5378,37.0004,37.1666,2547864.8802483,0
+PPG.US,D,20110712,000000,37.0627,37.3398,36.935,36.9944,2682374.569462,0
+PPG.US,D,20110713,000000,37.2349,37.4408,36.9419,37.027,2781379.5681652,0
+PPG.US,D,20110714,000000,37.0458,37.1537,36.3569,36.4183,4124376.1828351,0
+PPG.US,D,20110715,000000,36.5846,36.9518,36.4757,36.9192,2830583.038113,0
+PPG.US,D,20110718,000000,36.8429,36.8429,36.3045,36.5222,3369928.0281397,0
+PPG.US,D,20110719,000000,36.7222,37.0212,36.635,36.7449,3357772.8869753,0
+PPG.US,D,20110720,000000,36.7965,36.9281,36.5192,36.7865,2043325.4984778,0
+PPG.US,D,20110721,000000,37.6943,37.7378,36.9588,37.0458,3455784.8251926,0
+PPG.US,D,20110722,000000,37.0538,37.2943,36.5054,36.6172,3484022.8991478,0
+PPG.US,D,20110725,000000,36.2926,36.934,36.148,36.4599,3590905.7062617,0
+PPG.US,D,20110726,000000,36.4301,36.443,35.5799,35.6561,4148653.1274263,0
+PPG.US,D,20110727,000000,35.4927,35.6284,34.9602,34.9998,3073417.1390319,0
+PPG.US,D,20110728,000000,35.1345,35.5621,34.7593,34.8117,2957935.2160941,0
+PPG.US,D,20110729,000000,34.3673,34.9612,34.1931,34.6681,3038729.7282089,0
+PPG.US,D,20110801,000000,35.1671,35.2878,34.0921,34.5464,3646231.1971086,0
+PPG.US,D,20110802,000000,34.3297,34.6583,33.6348,33.6446,4418043.2619049,0
+PPG.US,D,20110803,000000,33.7793,34.0713,32.7964,34.0298,6318735.7757814,0
+PPG.US,D,20110804,000000,33.5596,33.5596,31.957,31.9797,6665470.4716536,0
+PPG.US,D,20110805,000000,32.5875,32.7696,31.3897,32.0658,7405441.9663684,0
+PPG.US,D,20110808,000000,31.3482,31.7758,29.8614,30.2544,8246898.5854145,0
+PPG.US,D,20110809,000000,30.7295,32.1549,30.1821,32.0658,6621492.9446282,0
+PPG.US,D,20110810,000000,31.1482,31.4738,30.2386,30.3019,6065248.7523576,0
+PPG.US,D,20110811,000000,30.4315,31.4194,30.2544,31.071,7829616.1856746,0
+PPG.US,D,20110812,000000,31.5838,31.6402,31.0047,31.1324,6057085.0475912,0
+PPG.US,D,20110815,000000,31.3729,31.7986,31.166,31.7787,4786605.0837743,0
+PPG.US,D,20110816,000000,31.4056,31.5293,30.8661,31.1898,3438948.257486,0
+PPG.US,D,20110817,000000,31.3838,31.848,31.0156,31.2313,3060690.2051565,0
+PPG.US,D,20110818,000000,30.3355,30.3811,28.9754,29.2021,5503202.7835156,0
+PPG.US,D,20110819,000000,28.7795,29.5437,28.538,28.5706,4944801.7406478,0
+PPG.US,D,20110822,000000,29.1715,29.3664,28.4954,28.5963,3248901.9384209,0
+PPG.US,D,20110823,000000,28.7181,29.5041,28.5617,29.5041,3493228.1556546,0
+PPG.US,D,20110824,000000,29.3714,29.8614,29.1595,29.8178,2712429.0449974,0
+PPG.US,D,20110825,000000,29.8178,30.1732,29.32,29.4823,2183228.8295363,0
+PPG.US,D,20110826,000000,29.5891,30.1474,28.6745,30.0009,3279369.5998552,0
+PPG.US,D,20110829,000000,30.4207,31.3235,30.3949,31.3105,3199679.274018,0
+PPG.US,D,20110830,000000,31.1106,31.9134,31.075,31.7193,3973007.7007564,0
+PPG.US,D,20110831,000000,31.954,32.2005,31.5501,31.7669,3894292.2511845,0
+PPG.US,D,20110901,000000,31.8114,31.9965,31.0858,31.1205,4094762.1695295,0
+PPG.US,D,20110902,000000,30.5177,30.6988,30.4207,30.5127,5405343.3907035,0
+PPG.US,D,20110906,000000,29.6703,30.3851,29.5743,30.3633,5451816.1968742,0
+PPG.US,D,20110907,000000,30.8355,31.1205,30.8186,31.1106,5768104.446236,0
+PPG.US,D,20110908,000000,30.9156,31.2809,30.8393,31.0413,5885522.9886561,0
+PPG.US,D,20110909,000000,30.6552,30.679,30.1336,30.3197,5270538.7130241,0
+PPG.US,D,20110912,000000,29.9791,30.4642,29.6703,30.3276,4380457.4883824,0
+PPG.US,D,20110913,000000,30.5256,31.071,30.3237,30.978,3153926.7650257,0
+PPG.US,D,20110914,000000,31.1809,31.9114,30.6166,31.5234,3843918.9297183,0
+PPG.US,D,20110915,000000,31.848,32.2331,31.7233,32.1153,2336902.6666796,0
+PPG.US,D,20110916,000000,32.2618,32.6706,32.1599,32.6181,4418873.6746407,0
+PPG.US,D,20110919,000000,31.9282,32.3538,31.5234,32.2331,4245481.0708428,0
+PPG.US,D,20110920,000000,32.4064,32.8221,31.945,32.1549,3881551.1740265,0
+PPG.US,D,20110921,000000,32.1015,32.1965,30.483,30.4999,4100972.0808275,0
+PPG.US,D,20110922,000000,29.5001,29.5437,28.5825,29.0745,5186272.0250297,0
+PPG.US,D,20110923,000000,28.826,29.2774,28.3191,28.5448,5178119.4328425,0
+PPG.US,D,20110926,000000,28.8943,30.0693,28.4073,30.0425,5100536.4561135,0
+PPG.US,D,20110927,000000,30.8849,31.5877,30.5157,30.9087,5246846.6941919,0
+PPG.US,D,20110928,000000,30.9829,31.0452,29.6337,29.6565,3797243.0664188,0
+PPG.US,D,20110929,000000,30.7493,30.7493,29.4446,30.0069,3951046.2135744,0
+PPG.US,D,20110930,000000,29.4773,29.9475,29.2427,29.3051,4315596.3943564,0
+PPG.US,D,20111003,000000,29.0319,29.6832,28.4419,28.4874,5605029.3670983,0
+PPG.US,D,20111004,000000,28.0668,29.3556,27.551,29.312,4526336.3563414,0
+PPG.US,D,20111005,000000,29.5119,30.3197,29.1229,30.1811,3416548.3285433,0
+PPG.US,D,20111006,000000,30.0287,30.6176,29.5278,30.5751,3803595.4207773,0
+PPG.US,D,20111007,000000,30.6324,30.9631,30.0395,30.4771,2931427.6737892,0
+PPG.US,D,20111010,000000,31.1373,31.7906,31.0908,31.7065,2137335.8979524,0
+PPG.US,D,20111011,000000,31.5689,31.8649,31.3808,31.6085,2130872.417802,0
+PPG.US,D,20111012,000000,31.9242,32.5351,31.9074,32.249,2726102.5685729,0
+PPG.US,D,20111013,000000,31.8382,32.3202,31.5907,32.2123,2687975.3093736,0
+PPG.US,D,20111014,000000,32.6994,33.1101,32.4064,33.0626,2077235.0287574,0
+PPG.US,D,20111017,000000,33.0052,33.1368,32.1599,32.2846,2899431.5275991,0
+PPG.US,D,20111018,000000,32.2212,33.6744,32.052,33.4843,3094964.4300805,0
+PPG.US,D,20111019,000000,33.3883,33.5952,32.4737,32.6994,3874296.6802846,0
+PPG.US,D,20111020,000000,33.2507,33.5724,32.4707,33.4645,3716787.9930865,0
+PPG.US,D,20111021,000000,33.996,34.7405,33.8901,34.7068,3920518.9483062,0
+PPG.US,D,20111024,000000,34.8286,35.1938,34.6741,35.0077,4991401.8363618,0
+PPG.US,D,20111025,000000,34.881,35.1157,34.1851,34.2327,2935832.2960861,0
+PPG.US,D,20111026,000000,34.8682,35.4225,34.3207,35.1997,3104117.1543948,0
+PPG.US,D,20111027,000000,36.146,37.3121,35.861,36.8845,3926491.4545035,0
+PPG.US,D,20111028,000000,36.5866,37.327,36.4143,37.0676,3310836.3831821,0
+PPG.US,D,20111031,000000,36.5302,36.5302,35.8134,35.8422,3098358.8179056,0
+PPG.US,D,20111101,000000,34.4604,35.9372,34.4604,35.0899,3520004.420329,0
+PPG.US,D,20111102,000000,35.5195,36.2252,35.4007,35.9579,1841790.7929996,0
+PPG.US,D,20111103,000000,36.4985,36.8993,35.9847,36.7707,2179634.4152857,0
+PPG.US,D,20111104,000000,36.541,36.8261,35.9055,36.7133,1662863.1145308,0
+PPG.US,D,20111107,000000,36.8023,37.0627,36.1272,36.8717,1862931.9697904,0
+PPG.US,D,20111108,000000,37.0558,37.3992,36.537,37.3101,1906193.2405753,0
+PPG.US,D,20111109,000000,36.2332,36.4064,35.4007,35.661,3329833.8424239,0
+PPG.US,D,20111110,000000,36.0273,36.3035,35.5125,35.9887,2452818.9904402,0
+PPG.US,D,20111111,000000,36.5866,36.9786,36.5678,36.7795,2118204.0775258,0
+PPG.US,D,20111114,000000,36.643,36.7707,36.1628,36.4391,2652126.1289081,0
+PPG.US,D,20111115,000000,36.251,36.7321,36.0273,36.4638,2222133.9692789,0
+PPG.US,D,20111116,000000,35.8412,36.2372,35.4037,35.4571,3712065.1469309,0
+PPG.US,D,20111117,000000,35.3562,35.7076,34.2197,34.5286,4035946.3185825,0
+PPG.US,D,20111118,000000,34.788,35.1691,34.482,34.8958,2245043.0563954,0
+PPG.US,D,20111121,000000,34.389,34.4178,33.8575,34.1584,3191924.7142126,0
+PPG.US,D,20111122,000000,34.0278,34.486,33.6605,33.9258,4426910.0898636,0
+PPG.US,D,20111123,000000,33.5219,33.6694,33.1418,33.214,2199346.110299,0
+PPG.US,D,20111125,000000,33.0705,33.5625,33.0052,33.1666,777001.63927777,0
+PPG.US,D,20111128,000000,34.3514,34.7533,34.2099,34.4604,2249345.6450106,0
+PPG.US,D,20111129,000000,35.0374,35.0899,34.495,34.7068,3041128.024845,0
+PPG.US,D,20111130,000000,36.0382,36.6489,35.8649,36.6311,3062394.4707103,0
+PPG.US,D,20111201,000000,36.3985,36.643,35.9669,36.1312,2269437.1881854,0
+PPG.US,D,20111202,000000,36.1194,36.3084,35.3096,35.4304,3659939.0686562,0
+PPG.US,D,20111205,000000,36.0223,36.3391,35.3264,35.5481,3452456.1026081,0
+PPG.US,D,20111206,000000,35.5303,36.0015,35.276,35.669,2305276.2663061,0
+PPG.US,D,20111207,000000,35.5443,35.6739,35.1157,35.3422,3536303.5432967,0
+PPG.US,D,20111208,000000,35.2265,35.2858,34.4088,34.495,3395603.1372399,0
+PPG.US,D,20111209,000000,34.0584,35.2146,33.8951,35.0414,3530092.6217642,0
+PPG.US,D,20111212,000000,34.5583,34.6266,34.1851,34.4474,2267497.5379996,0
+PPG.US,D,20111213,000000,34.7375,35.0949,33.707,33.9644,3502930.4475216,0
+PPG.US,D,20111214,000000,33.7476,33.9584,33.3427,33.4793,3433203.054045,0
+PPG.US,D,20111215,000000,33.9832,34.0624,33.2428,33.4447,3377639.1478628,0
+PPG.US,D,20111216,000000,33.7713,34.2851,33.4793,33.7585,3501391.860421,0
+PPG.US,D,20111219,000000,33.8139,33.996,32.8933,33.0329,2708578.031191,0
+PPG.US,D,20111220,000000,33.4585,33.9684,33.3745,33.7229,4864281.0020747,0
+PPG.US,D,20111221,000000,33.8783,34.3257,33.621,34.297,2533279.1149448,0
+PPG.US,D,20111222,000000,34.3435,34.5019,34.1129,34.3811,3366631.6330583,0
+PPG.US,D,20111223,000000,34.4554,34.877,34.3811,34.8602,1453645.5758947,0
+PPG.US,D,20111227,000000,34.7731,35.2482,34.7237,35.0483,1253884.842149,0
+PPG.US,D,20111228,000000,35.1157,35.1651,34.498,34.5583,1672351.2366898,0
+PPG.US,D,20111229,000000,34.5831,35.0899,34.4178,35.0611,1495252.0826149,0
+PPG.US,D,20111230,000000,35.1147,35.1591,34.8543,34.8543,1334089.3773323,0
+PPG.US,D,20120103,000000,35.6076,36.0125,35.468,35.5303,1765924.2046381,0
+PPG.US,D,20120104,000000,35.5225,35.761,35.3056,35.6076,1741192.6545345,0
+PPG.US,D,20120105,000000,35.272,35.3304,34.7622,35.2888,2741727.8651478,0
+PPG.US,D,20120106,000000,35.1928,35.4601,35.1651,35.3829,1501050.8284829,0
+PPG.US,D,20120109,000000,35.4007,35.4719,35.0335,35.2057,2050016.2813844,0
+PPG.US,D,20120110,000000,35.6561,36.1768,35.6125,35.9579,1839600.6046648,0
+PPG.US,D,20120111,000000,35.86,36.151,35.8234,36.151,1905460.8205833,0
+PPG.US,D,20120112,000000,36.2114,36.7727,36.0906,36.738,1634174.4760013,0
+PPG.US,D,20120113,000000,36.6094,36.7439,36.0708,36.5331,1725138.008309,0
+PPG.US,D,20120117,000000,37.0409,37.1706,36.5688,36.7539,1655543.9657828,0
+PPG.US,D,20120118,000000,36.8449,37.5616,36.7667,37.5269,2515288.8594715,0
+PPG.US,D,20120119,000000,37.2973,37.3181,36.2094,36.633,4816375.6834231,0
+PPG.US,D,20120120,000000,36.6044,37.2389,36.6044,37.1171,2914375.9261401,0
+PPG.US,D,20120123,000000,37.0894,37.1518,36.74,36.8717,1626436.0799475,0
+PPG.US,D,20120124,000000,36.4905,36.9914,36.4183,36.9449,2156772.8091894,0
+PPG.US,D,20120125,000000,36.7667,37.4428,36.5906,37.327,1636618.2331886,0
+PPG.US,D,20120126,000000,37.5487,37.9427,36.9488,37.0815,2287727.4832968,0
+PPG.US,D,20120127,000000,37.0409,37.3705,36.7637,37.1785,1893882.5233023,0
+PPG.US,D,20120130,000000,36.7083,37.3992,36.5737,37.3468,1927759.7260788,0
+PPG.US,D,20120131,000000,37.4874,37.5705,36.9588,37.3933,2585540.5646388,0
+PPG.US,D,20120201,000000,37.8694,38.2515,37.6952,37.9298,2765158.2332518,0
+PPG.US,D,20120202,000000,37.9813,37.9813,37.4468,37.4874,1587775.4169471,0
+PPG.US,D,20120203,000000,37.9783,38.2208,37.8625,38.0823,2619165.2087974,0
+PPG.US,D,20120206,000000,37.8486,37.9674,37.7516,37.9377,1165111.4981761,0
+PPG.US,D,20120207,000000,37.808,38.1505,37.5645,38.1031,1650836.2731444,0
+PPG.US,D,20120208,000000,38.0863,38.2782,37.7259,38.2426,1465951.2419955,0
+PPG.US,D,20120209,000000,38.2357,38.4425,38.0575,38.4168,2211550.7529525,0
+PPG.US,D,20120210,000000,38.0575,38.0575,37.6437,37.917,1784475.1402433,0
+PPG.US,D,20120213,000000,38.1555,38.3307,37.917,38.0229,1239742.5697786,0
+PPG.US,D,20120214,000000,38.007,38.1417,37.4408,37.7863,2327340.7974042,0
+PPG.US,D,20120215,000000,38.0703,38.0703,37.5348,37.7823,1927836.5038988,0
+PPG.US,D,20120216,000000,37.8358,38.4455,37.7665,38.396,1672446.1987301,0
+PPG.US,D,20120217,000000,38.5891,38.8365,38.4535,38.7,1924140.0559665,0
+PPG.US,D,20120221,000000,38.3624,38.7742,38.1872,38.6366,3390060.9909278,0
+PPG.US,D,20120222,000000,38.789,39.1344,38.5327,38.5643,2438276.6652189,0
+PPG.US,D,20120223,000000,38.5187,38.8583,38.4307,38.7346,1202169.9293043,0
+PPG.US,D,20120224,000000,38.6653,38.8851,38.4337,38.5109,1535981.7058135,0
+PPG.US,D,20120227,000000,38.308,39.1434,38.1031,39.0424,2114296.4905891,0
+PPG.US,D,20120228,000000,38.9801,39.3503,38.793,39.0404,2524798.1965543,0
+PPG.US,D,20120229,000000,39.0375,39.1286,38.205,38.3326,2785813.4872617,0
+PPG.US,D,20120301,000000,38.4535,39.0592,38.4337,38.9247,1938163.1206692,0
+PPG.US,D,20120302,000000,38.9473,39.2374,38.694,38.8583,1327970.3871367,0
+PPG.US,D,20120305,000000,38.694,38.7742,38.3119,38.4911,1559308.0197668,0
+PPG.US,D,20120306,000000,37.904,38.2119,37.8239,37.9823,1852012.345385,0
+PPG.US,D,20120307,000000,38.0625,38.1991,37.8288,38.0387,2417574.9404233,0
+PPG.US,D,20120308,000000,38.4425,39.2374,38.396,39.0424,2448667.9369957,0
+PPG.US,D,20120309,000000,39.0672,39.3364,38.8999,38.9701,1783637.6558662,0
+PPG.US,D,20120312,000000,39.0494,39.3325,38.9335,39.1048,1550453.3146217,0
+PPG.US,D,20120313,000000,39.3661,39.6611,39.2236,39.6186,2044152.8805101,0
+PPG.US,D,20120314,000000,39.5621,39.7373,39.174,39.3543,1821633.5845842,0
+PPG.US,D,20120315,000000,39.4265,39.477,39.177,39.3364,2428640.0385926,0
+PPG.US,D,20120316,000000,39.5166,39.7076,39.2117,39.3147,3344893.4076946,0
+PPG.US,D,20120319,000000,39.2156,39.8105,39.2156,39.6839,4248756.2510003,0
+PPG.US,D,20120320,000000,39.3879,39.567,39.2028,39.4601,2874004.9361789,0
+PPG.US,D,20120321,000000,39.4433,39.7611,39.2275,39.5443,1872277.6488888,0
+PPG.US,D,20120322,000000,39.3196,39.3265,38.889,39.0494,1670457.0470551,0
+PPG.US,D,20120323,000000,39.1008,39.5582,38.8019,39.3413,1791284.1205831,0
+PPG.US,D,20120326,000000,39.6274,40.0838,39.4166,40.0808,1911883.8913549,0
+PPG.US,D,20120327,000000,40.1471,40.4678,40.0937,40.2213,1920101.1385483,0
+PPG.US,D,20120328,000000,40.2343,40.4975,39.6442,39.8145,2750749.2589808,0
+PPG.US,D,20120329,000000,39.4908,40.2579,39.4908,40.1995,2463177.9347138,0
+PPG.US,D,20120330,000000,40.4956,40.4956,40.0808,40.2481,1642084.6119153,0
+PPG.US,D,20120402,000000,40.1768,41.0825,40.157,41.037,3746068.6290165,0
+PPG.US,D,20120403,000000,40.839,40.9014,39.7037,40.1947,5165292.4857544,0
+PPG.US,D,20120404,000000,39.9026,39.9274,39.3741,39.4552,5222095.9496335,0
+PPG.US,D,20120405,000000,41.0449,41.4013,40.0313,40.2155,10137927.196334,0
+PPG.US,D,20120409,000000,39.9086,40.1768,39.571,39.5928,6274197.5686242,0
+PPG.US,D,20120410,000000,39.5264,39.6482,38.5851,38.686,7697634.1031093,0
+PPG.US,D,20120411,000000,39.2028,39.8581,39.1186,39.7165,3576466.4249566,0
+PPG.US,D,20120412,000000,39.8047,40.8014,39.675,40.6777,3989109.8280021,0
+PPG.US,D,20120413,000000,40.4638,40.5847,40.161,40.2135,3346717.8911507,0
+PPG.US,D,20120416,000000,40.842,40.9558,40.1243,40.7064,2945578.0280354,0
+PPG.US,D,20120417,000000,40.9875,41.4845,40.8548,41.3102,2918768.4256233,0
+PPG.US,D,20120418,000000,41.0182,41.5419,40.8172,41.3637,3762337.44495,0
+PPG.US,D,20120419,000000,41.5755,42.8059,40.9123,42.4317,8720124.7394979,0
+PPG.US,D,20120420,000000,42.5554,42.9286,42.1318,42.5506,4783332.9343202,0
+PPG.US,D,20120423,000000,42.2565,42.4476,41.7576,42.4357,3991997.0781224,0
+PPG.US,D,20120424,000000,42.5208,42.9178,42.4703,42.8465,4320519.2669374,0
+PPG.US,D,20120425,000000,43.1296,43.8046,43.0128,43.7611,2790358.5321503,0
+PPG.US,D,20120426,000000,43.5533,44.4551,43.4354,44.1986,2944687.0012312,0
+PPG.US,D,20120427,000000,44.4155,44.5738,44.1403,44.3877,2043086.072908,0
+PPG.US,D,20120430,000000,44.4857,44.6926,44.0699,44.2125,2448802.2981804,0
+PPG.US,D,20120501,000000,44.1403,45.2301,44.0997,44.9619,3923688.0538443,0
+PPG.US,D,20120502,000000,44.6312,45.0796,44.5649,45.0292,2861641.6867133,0
+PPG.US,D,20120503,000000,44.9441,45.3519,44.7589,45.0341,2569707.1597626,0
+PPG.US,D,20120504,000000,44.7807,44.8451,44.2858,44.3927,2792611.3550223,0
+PPG.US,D,20120507,000000,44.1125,44.9619,44.0868,44.9083,2386446.5856444,0
+PPG.US,D,20120508,000000,44.7758,45.0886,44.3362,44.9876,2929549.6479062,0
+PPG.US,D,20120509,000000,44.3086,45.0747,44.0433,44.75,3554246.31775,0
+PPG.US,D,20120510,000000,45.1964,45.2034,44.556,44.6629,2307827.1083473,0
+PPG.US,D,20120511,000000,44.4382,44.9301,44.3224,44.4382,2453179.6441466,0
+PPG.US,D,20120514,000000,43.9334,44.1452,43.5008,43.5572,3349437.4423487,0
+PPG.US,D,20120515,000000,43.4306,43.7641,43.0366,43.1653,3320080.0285989,0
+PPG.US,D,20120516,000000,43.2682,43.7017,42.9286,42.9822,1887919.1092154,0
+PPG.US,D,20120517,000000,43.0435,43.1197,41.725,41.7566,2519080.2694441,0
+PPG.US,D,20120518,000000,42.1041,42.1368,41.0123,41.2112,3198161.9018414,0
+PPG.US,D,20120521,000000,41.4547,42.1248,41.24,42.0467,2231258.4070279,0
+PPG.US,D,20120522,000000,42.2427,42.5476,41.7121,41.9299,1955592.6960107,0
+PPG.US,D,20120523,000000,41.5487,42.7693,41.3389,42.5802,3829000.7972735,0
+PPG.US,D,20120524,000000,44.1739,44.1828,43.1899,44.0225,23875528.934145,0
+PPG.US,D,20120525,000000,43.7265,44.2036,43.3602,43.5839,2281844.8879677,0
+PPG.US,D,20120529,000000,44.1858,44.755,44.0472,44.3976,2337928.0546684,0
+PPG.US,D,20120530,000000,43.968,44.0255,42.9702,43.1989,3540054.5438904,0
+PPG.US,D,20120531,000000,43.2603,43.9927,42.7951,43.6938,2957513.9483194,0
+PPG.US,D,20120601,000000,42.403,42.8732,41.7022,41.8032,3506088.4404803,0
+PPG.US,D,20120604,000000,41.7804,41.819,40.8638,41.3023,3320808.407653,0
+PPG.US,D,20120605,000000,41.1152,41.8883,41.0974,41.816,2285479.7115972,0
+PPG.US,D,20120606,000000,42.2011,43.0068,42.1862,43.0068,1894737.1816654,0
+PPG.US,D,20120607,000000,43.7413,44.1264,43.2523,43.3296,4250318.0734937,0
+PPG.US,D,20120608,000000,43.2603,43.8532,42.99,43.7948,1374251.2487578,0
+PPG.US,D,20120611,000000,44.263,44.3224,42.998,43.0692,2439979.9205384,0
+PPG.US,D,20120612,000000,43.282,44.0433,43.0148,44.0017,1693375.2262819,0
+PPG.US,D,20120613,000000,43.6631,43.772,42.9098,43.0484,1530015.2610232,0
+PPG.US,D,20120614,000000,43.1019,43.2781,42.504,42.987,2562502.1675099,0
+PPG.US,D,20120615,000000,43.2909,44.0433,43.1741,43.9977,2388495.3411532,0
+PPG.US,D,20120618,000000,43.7354,44.3086,43.6473,44.26,1368724.2559627,0
+PPG.US,D,20120619,000000,44.4589,45.0708,44.4461,44.8539,1833901.8720094,0
+PPG.US,D,20120620,000000,44.7856,45.1538,44.4937,44.7896,1634826.0772356,0
+PPG.US,D,20120621,000000,44.8193,44.9539,43.1949,43.2642,2009870.5737104,0
+PPG.US,D,20120622,000000,43.8532,44.2392,43.2405,44.0185,3921846.3964022,0
+PPG.US,D,20120625,000000,43.6007,43.6007,42.7415,42.8039,12333279.849766,0
+PPG.US,D,20120626,000000,43.0068,43.7017,42.7267,43.4454,2499480.710457,0
+PPG.US,D,20120627,000000,43.2315,43.8958,43.2315,43.7107,1552867.7750092,0
+PPG.US,D,20120628,000000,43.5137,43.7988,42.9406,43.7186,2576909.121312,0
+PPG.US,D,20120629,000000,44.4501,44.849,44.2808,44.8282,1823309.5635728,0
+PPG.US,D,20120702,000000,44.9083,44.9083,43.8384,44.2254,2102974.7928639,0
+PPG.US,D,20120703,000000,44.1363,44.4551,43.8997,44.3036,1290264.3957121,0
+PPG.US,D,20120705,000000,44.0997,44.8282,43.9403,44.5599,1466772.562621,0
+PPG.US,D,20120706,000000,44.0185,44.7272,43.872,44.5956,2099021.7453758,0
+PPG.US,D,20120709,000000,44.5125,44.5956,43.5097,43.6631,2434592.3401004,0
+PPG.US,D,20120710,000000,43.7156,44.1175,42.9286,43.1474,1479585.3664266,0
+PPG.US,D,20120711,000000,43.1573,43.1741,42.1704,42.6119,3309314.9700676,0
+PPG.US,D,20120712,000000,42.1952,42.7743,41.8715,42.5198,1781770.7425624,0
+PPG.US,D,20120713,000000,42.7801,43.6978,42.7801,43.6513,2417618.3805055,0
+PPG.US,D,20120716,000000,43.4662,43.6731,42.9198,43.1425,1562418.5317055,0
+PPG.US,D,20120717,000000,43.3325,44.0651,43.0534,43.9927,2142805.3073826,0
+PPG.US,D,20120718,000000,43.7077,44.2956,43.7077,44.0185,1982370.9811542,0
+PPG.US,D,20120719,000000,46.1487,47.3841,45.134,47.293,10018246.738932,0
+PPG.US,D,20120720,000000,46.704,48.4155,46.2368,48.0958,7083155.9549477,0
+PPG.US,D,20120723,000000,46.8554,47.5187,46.5347,46.7882,4947653.6325616,0
+PPG.US,D,20120724,000000,46.9,46.9,45.4736,45.8596,3441991.083715,0
+PPG.US,D,20120725,000000,46.0754,46.315,45.3311,45.4073,3139731.9604628,0
+PPG.US,D,20120726,000000,46.3804,46.3804,45.5904,45.7171,2848557.1298349,0
+PPG.US,D,20120727,000000,46.0388,46.7564,45.9518,46.6466,2920331.2583512,0
+PPG.US,D,20120730,000000,46.5773,47.2524,46.507,46.8832,1707351.820199,0
+PPG.US,D,20120731,000000,46.8198,46.9485,46.2041,46.2368,2562793.1150378,0
+PPG.US,D,20120801,000000,46.4378,46.9267,45.6468,45.6468,2202925.3710325,0
+PPG.US,D,20120802,000000,45.3083,45.6389,44.7194,45.4736,2516686.0137459,0
+PPG.US,D,20120803,000000,46.2487,46.3298,45.8062,46.1279,2527993.5681885,0
+PPG.US,D,20120806,000000,46.0853,46.6971,45.9696,46.4258,2430820.1245828,0
+PPG.US,D,20120807,000000,46.7367,47.2118,46.3447,47.1109,2479094.1788166,0
+PPG.US,D,20120808,000000,46.8881,47.3464,46.1378,47.1792,2299456.3055142,0
+PPG.US,D,20120809,000000,47.0366,47.5087,46.904,47.293,1244867.4892539,0
+PPG.US,D,20120810,000000,47.0317,47.0693,46.6377,47.0693,1531822.5704932,0
+PPG.US,D,20120813,000000,47.0762,47.1346,46.3546,46.7802,1082928.9238971,0
+PPG.US,D,20120814,000000,46.8168,47.0693,45.922,46.0655,2007925.8723522,0
+PPG.US,D,20120815,000000,45.9932,46.5209,45.8468,46.4664,1161436.2651678,0
+PPG.US,D,20120816,000000,46.6179,46.8436,46.2239,46.7317,1061515.9940332,0
+PPG.US,D,20120817,000000,46.9535,46.9921,46.7367,46.8248,1464256.0685518,0
+PPG.US,D,20120820,000000,46.6466,46.808,46.2041,46.3586,1645462.8359889,0
+PPG.US,D,20120821,000000,46.3586,46.5169,45.5122,45.6389,2216741.3376685,0
+PPG.US,D,20120822,000000,45.3993,47.1604,45.3825,47.1574,2887486.5152048,0
+PPG.US,D,20120823,000000,46.9485,47.0139,46.1793,46.2764,2384491.7819416,0
+PPG.US,D,20120824,000000,46.2625,46.4892,45.9339,46.3546,1791670.0301513,0
+PPG.US,D,20120827,000000,46.4971,46.6337,46.1002,46.4456,2181275.0360678,0
+PPG.US,D,20120828,000000,46.2625,46.4338,46.1417,46.2417,1595736.0645847,0
+PPG.US,D,20120829,000000,46.3051,46.6723,45.9744,46.5971,1684621.5445839,0
+PPG.US,D,20120830,000000,46.3922,46.5298,45.9834,46.0705,1921449.8015681,0
+PPG.US,D,20120831,000000,46.4664,46.8346,46.1229,46.7228,1528398.8858683,0
+PPG.US,D,20120904,000000,46.5921,46.709,45.7082,45.9339,1892722.7741287,0
+PPG.US,D,20120905,000000,46.0299,46.2675,45.6221,46.1913,1713271.7942035,0
+PPG.US,D,20120906,000000,46.5397,47.9948,46.4378,47.9898,3058773.7903635,0
+PPG.US,D,20120907,000000,47.9898,48.2859,47.1485,48.0522,3131186.387066,0
+PPG.US,D,20120910,000000,48.7193,49.5974,48.565,49.1737,3673262.0408699,0
+PPG.US,D,20120911,000000,49.2301,49.4697,48.7471,49.2054,2315613.9956558,0
+PPG.US,D,20120912,000000,49.3588,49.6251,48.948,49.1649,2570347.6484178,0
+PPG.US,D,20120913,000000,49.245,50.8109,49.1787,50.3547,2889177.6477106,0
+PPG.US,D,20120914,000000,50.4447,50.907,50.1725,50.4615,2981378.7172462,0
+PPG.US,D,20120917,000000,50.1982,50.5487,50.0171,50.318,1612554.4480708,0
+PPG.US,D,20120918,000000,50.318,50.318,49.6013,49.8766,1755599.6083366,0
+PPG.US,D,20120919,000000,49.8637,50.0884,49.3638,49.7854,1982312.3875548,0
+PPG.US,D,20120920,000000,49.4162,50.3022,49.2648,50.2705,2611548.0408803,0
+PPG.US,D,20120921,000000,50.6576,50.6625,49.8498,49.9339,2958661.5746793,0
+PPG.US,D,20120924,000000,49.6865,49.836,49.2965,49.6063,1450191.5842357,0
+PPG.US,D,20120925,000000,49.7825,49.8766,48.8332,48.8451,1662834.8279656,0
+PPG.US,D,20120926,000000,48.855,49.1787,48.4422,48.6659,1475739.4037925,0
+PPG.US,D,20120927,000000,48.8401,49.2777,48.5412,48.9352,1190614.8674161,0
+PPG.US,D,20120928,000000,48.5264,48.9262,48.074,48.7689,1246103.0060129,0
+PPG.US,D,20121001,000000,48.953,49.3964,48.7233,49.0668,1840489.611,0
+PPG.US,D,20121002,000000,49.1697,49.2232,48.4086,48.6788,1056193.0686015,0
+PPG.US,D,20121003,000000,48.5778,49.5351,48.4838,49.5221,2222349.1492213,0
+PPG.US,D,20121004,000000,49.7083,49.9637,49.3272,49.6944,1749324.0317978,0
+PPG.US,D,20121005,000000,50.2052,50.2834,49.6984,50.0884,2029510.5420762,0
+PPG.US,D,20121008,000000,49.9082,50.123,49.4252,49.9893,1494718.6788138,0
+PPG.US,D,20121009,000000,49.9557,49.9557,49.0767,49.1391,1256146.7571313,0
+PPG.US,D,20121010,000000,48.8778,49.249,48.5868,48.9896,1810402.8079614,0
+PPG.US,D,20121011,000000,49.4648,49.7172,49.0282,49.0282,1204159.0809792,0
+PPG.US,D,20121012,000000,49.0847,49.3272,48.1611,48.5116,1707059.8624366,0
+PPG.US,D,20121015,000000,48.5699,49.3688,48.3115,49.3242,1456214.6021565,0
+PPG.US,D,20121016,000000,49.6796,50.4903,49.2351,50.0359,2105656.9653864,0
+PPG.US,D,20121017,000000,50.1329,50.9585,49.8726,50.5219,2654128.4136311,0
+PPG.US,D,20121018,000000,50.4754,50.9585,49.9379,50.5754,2431827.3283511,0
+PPG.US,D,20121019,000000,50.7239,50.8109,49.6568,49.9933,2171432.3216093,0
+PPG.US,D,20121022,000000,49.826,50.2507,49.4054,49.9805,905183.21976024,0
+PPG.US,D,20121023,000000,48.6511,49.3964,48.2897,49.0619,1732702.6440336,0
+PPG.US,D,20121024,000000,49.3925,49.9933,49.2351,49.7558,2082418.5418321,0
+PPG.US,D,20121025,000000,50.0983,50.1092,49.046,49.2688,1500401.2477175,0
+PPG.US,D,20121026,000000,49.2688,49.5311,48.8956,49.3104,1235697.5909536,0
+PPG.US,D,20121031,000000,49.4509,49.8914,49.2401,49.7221,1765303.9206724,0
+PPG.US,D,20121101,000000,50.3972,51.785,49.8498,51.7276,2210715.2890444,0
+PPG.US,D,20121102,000000,52.2097,54.5418,50.908,50.9317,1595909.8249138,0
+PPG.US,D,20121105,000000,50.8981,51.7682,50.6536,51.7187,1170740.5246528,0
+PPG.US,D,20121106,000000,51.8414,52.5482,51.6899,52.3106,2890556.6177645,0
+PPG.US,D,20121107,000000,52.2888,52.3056,51.0732,51.4792,1543331.1615957,0
+PPG.US,D,20121108,000000,51.488,51.7899,50.1764,50.1894,1936091.1297676,0
+PPG.US,D,20121109,000000,50.0844,50.5872,49.826,50.0884,1568372.8536821,0
+PPG.US,D,20121112,000000,50.2834,50.614,49.8182,50.128,2185609.9521862,0
+PPG.US,D,20121113,000000,49.7033,50.5704,49.6251,50.1191,1259161.2967951,0
+PPG.US,D,20121114,000000,50.2784,50.4021,49.4994,49.635,2096984.1024462,0
+PPG.US,D,20121115,000000,49.6113,49.9527,48.7333,49.1787,1766804.1188629,0
+PPG.US,D,20121116,000000,49.2301,49.4014,48.565,49.337,1762783.3856653,0
+PPG.US,D,20121119,000000,50.0439,51.4296,50.0439,51.2237,2273822.6160274,0
+PPG.US,D,20121120,000000,51.1307,51.883,50.8021,51.8642,2284481.5999391,0
+PPG.US,D,20121121,000000,51.8553,52.0354,51.586,51.9533,1446812.3499277,0
+PPG.US,D,20121123,000000,52.279,52.6769,52.0899,52.6432,504144.38009213,0
+PPG.US,D,20121126,000000,52.279,52.5651,52.1305,52.4868,1674057.5227126,0
+PPG.US,D,20121127,000000,52.368,52.5265,52.0572,52.2324,3088263.5448292,0
+PPG.US,D,20121128,000000,51.7049,52.1383,51.1762,52.0186,3348477.7196005,0
+PPG.US,D,20121129,000000,52.2374,52.5215,51.8018,52.3284,2259505.5730933,0
+PPG.US,D,20121130,000000,52.3196,53.2886,52.0394,53.0253,3662135.3183978,0
+PPG.US,D,20121203,000000,53.3361,53.3401,51.5376,51.6088,3731060.5857038,0
+PPG.US,D,20121204,000000,51.6296,51.9919,50.9456,51.3395,3030778.1726816,0
+PPG.US,D,20121205,000000,51.2951,51.7187,50.7941,50.9713,3554571.6132498,0
+PPG.US,D,20121206,000000,51.0644,52.6353,50.6704,52.5689,3312444.6764612,0
+PPG.US,D,20121207,000000,52.0622,52.6353,51.2565,51.7899,3729639.1858019,0
+PPG.US,D,20121210,000000,51.7049,53.0758,51.6435,52.8462,2596702.6453175,0
+PPG.US,D,20121211,000000,53.0155,53.64,52.7908,53.3559,3185728.9461972,0
+PPG.US,D,20121212,000000,53.6578,53.6578,52.9937,53.149,3237804.5127484,0
+PPG.US,D,20121213,000000,53.2213,53.6994,53.0155,53.4291,3471699.0488265,0
+PPG.US,D,20121214,000000,55.0585,56.6997,54.6655,55.4436,8171315.8729395,0
+PPG.US,D,20121217,000000,55.7118,56.2444,54.9258,55.5583,5040679.0534262,0
+PPG.US,D,20121218,000000,55.8039,56.865,55.5723,56.5245,4843556.0418862,0
+PPG.US,D,20121219,000000,56.478,56.6264,55.9633,55.9909,3008964.1797325,0
+PPG.US,D,20121220,000000,56.4195,57.3916,56.284,57.3471,3052720.4654087,0
+PPG.US,D,20121221,000000,56.668,57.2917,56.4621,56.865,7924723.6997856,0
+PPG.US,D,20121224,000000,56.7066,57.8212,56.4918,57.7103,2206914.7869615,0
+PPG.US,D,20121226,000000,58.1162,58.1261,57.4906,57.4986,3182732.590754,0
+PPG.US,D,20121227,000000,57.1808,58.3706,56.0998,56.8047,7930976.0409315,0
+PPG.US,D,20121228,000000,56.4007,57.066,55.9019,56.6215,6126870.0244326,0
+PPG.US,D,20121231,000000,56.4423,57.9826,56.3819,57.7549,5248714.6177302,0
+PPG.US,D,20130102,000000,59.0338,59.9148,58.6428,59.118,7472942.8030691,0
+PPG.US,D,20130103,000000,59.1744,59.3031,58.5359,58.7804,6176933.203916,0
+PPG.US,D,20130104,000000,58.8873,59.5714,58.5676,59.5198,4572691.9753134,0
+PPG.US,D,20130107,000000,59.3723,59.4288,58.4894,58.9962,6267652.2594815,0
+PPG.US,D,20130108,000000,59.0101,59.9455,58.1162,59.8376,10671044.090843,0
+PPG.US,D,20130109,000000,60.0366,60.9136,59.9455,60.3335,8171028.9663495,0
+PPG.US,D,20130110,000000,60.7077,60.7582,59.7367,60.4948,7396435.7260525,0
+PPG.US,D,20130111,000000,60.5206,60.973,60.1296,60.6355,6679246.0289108,0
+PPG.US,D,20130114,000000,59.9554,60.9186,59.7406,60.1811,6878775.4189625,0
+PPG.US,D,20130115,000000,59.6852,60.378,59.4436,59.7999,5709501.7547627,0
+PPG.US,D,20130116,000000,59.507,59.606,58.4617,59.3675,11315113.016917,0
+PPG.US,D,20130117,000000,59.5406,60.9186,59.3625,60.581,10036446.112941,0
+PPG.US,D,20130118,000000,60.772,61.2323,60.772,60.9086,13096804.96119,0
+PPG.US,D,20130122,000000,60.9354,61.3323,60.1851,60.9274,13678644.454038,0
+PPG.US,D,20130123,000000,60.7493,61.3472,60.5345,61.1977,27644322.787604,0
+PPG.US,D,20130124,000000,61.0195,62.3549,60.8196,61.4382,24513356.631653,0
+PPG.US,D,20130125,000000,62.3587,63.1497,60.881,61.5323,30486859.930221,0
+PPG.US,D,20130128,000000,59.1794,60.486,58.5309,59.7406,19199249.536564,0
+PPG.US,D,20130129,000000,59.7406,60.2959,59.3675,60.1939,12130139.881712,0
+PPG.US,D,20130130,000000,60.0781,60.9898,59.6346,59.8376,4699094.5328911,0
+PPG.US,D,20130131,000000,59.3853,59.8237,58.7903,58.8339,5666023.2835663,0
+PPG.US,D,20130201,000000,59.4654,60.1296,58.8695,59.9792,23631442.142481,0
+PPG.US,D,20130204,000000,59.6248,59.8603,59.0437,59.2892,13617930.372519,0
+PPG.US,D,20130205,000000,59.502,59.9277,58.4617,59.0477,14462889.474478,0
+PPG.US,D,20130206,000000,58.8616,59.2585,58.4003,59.0299,10950132.47625,0
+PPG.US,D,20130207,000000,59.214,59.3159,58.041,58.8764,18155806.637231,0
+PPG.US,D,20130208,000000,58.8833,59.4337,58.6309,59.2635,10216732.556774,0
+PPG.US,D,20130211,000000,59.3763,59.61,58.9447,59.4654,9434476.6880084,0
+PPG.US,D,20130212,000000,59.0566,59.0566,57.7955,58.2271,10487388.515046,0
+PPG.US,D,20130213,000000,58.4706,59.6396,58.4399,59.3595,8935990.6311927,0
+PPG.US,D,20130214,000000,59.1596,59.4704,58.8517,59.3159,5654941.0114109,0
+PPG.US,D,20130215,000000,59.6446,59.7703,59.0982,59.4842,4074654.4626032,0
+PPG.US,D,20130219,000000,59.1694,59.4189,57.8302,57.9084,6956793.8067489,0
+PPG.US,D,20130220,000000,57.9756,58.0657,56.3523,56.3592,6044516.7205278,0
+PPG.US,D,20130221,000000,55.9959,55.9959,54.9437,55.7474,5131221.3179592,0
+PPG.US,D,20130222,000000,55.8781,56.7284,55.7554,56.7066,3838046.4367338,0
+PPG.US,D,20130225,000000,56.9363,57.3392,55.8375,55.8474,4633423.2308188,0
+PPG.US,D,20130226,000000,55.987,57.0254,55.987,56.8611,4033277.2791081,0
+PPG.US,D,20130227,000000,56.6126,58.038,56.5106,57.7143,2436897.695165,0
+PPG.US,D,20130228,000000,57.8212,58.235,57.6945,57.7143,3151898.2142064,0
+PPG.US,D,20130301,000000,57.2768,58.038,56.8739,57.7717,2163431.2645928,0
+PPG.US,D,20130304,000000,57.6895,58.136,57.5064,58.1063,1837691.2615131,0
+PPG.US,D,20130305,000000,58.2874,58.6914,58.1954,58.3805,1952600.3815054,0
+PPG.US,D,20130306,000000,58.6765,58.6765,57.7499,58.0459,3031517.664315,0
+PPG.US,D,20130307,000000,58.1667,58.2706,57.8163,58.0549,2254728.1742763,0
+PPG.US,D,20130308,000000,58.3756,58.9397,58.0588,58.8665,2455281.9420824,0
+PPG.US,D,20130311,000000,58.7754,59.12,58.6765,59.0516,2030826.8775929,0
+PPG.US,D,20130312,000000,58.9447,59.6941,58.9447,59.6297,3030490.2558572,0
+PPG.US,D,20130313,000000,59.594,60.7166,59.5535,60.6513,3091635.707496,0
+PPG.US,D,20130314,000000,60.772,61.3828,60.6939,60.9631,2275431.9195408,0
+PPG.US,D,20130315,000000,60.9136,61.5015,59.6148,60.5572,3715822.2089315,0
+PPG.US,D,20130318,000000,59.5714,60.7988,59.4565,60.4682,1559925.2730291,0
+PPG.US,D,20130319,000000,60.7305,60.7394,59.8079,60.3741,2020666.9495102,0
+PPG.US,D,20130320,000000,60.581,60.9324,60.3592,60.4344,2017360.4520842,0
+PPG.US,D,20130321,000000,59.6248,60.0266,58.8339,58.8428,2371416.3171734,0
+PPG.US,D,20130322,000000,58.7072,59.2447,58.1113,58.2746,1719629.1997344,0
+PPG.US,D,20130325,000000,58.426,58.4865,56.8443,57.3867,2695772.2990268,0
+PPG.US,D,20130326,000000,57.7282,58.2439,57.3609,57.444,2786120.5985411,0
+PPG.US,D,20130327,000000,57.0304,57.3015,56.5443,57.1808,2185027.0468961,0
+PPG.US,D,20130328,000000,57.1451,57.4678,56.9462,57.4055,2457950.9815568,0
+PPG.US,D,20130401,000000,57.4016,57.6302,57.0887,57.4986,3870094.104882,0
+PPG.US,D,20130402,000000,57.7499,57.848,57.0838,57.3015,1962155.1791394,0
+PPG.US,D,20130403,000000,57.449,57.449,56.6542,56.8789,3192167.1704858,0
+PPG.US,D,20130404,000000,57.0154,57.8094,56.7859,57.3916,2135477.0665243,0
+PPG.US,D,20130405,000000,56.4523,56.8937,55.987,56.4523,2063241.2608544,0
+PPG.US,D,20130408,000000,56.3959,56.5898,55.9543,56.3413,2370621.262644,0
+PPG.US,D,20130409,000000,56.3641,56.9808,56.3097,56.8482,2988636.2416915,0
+PPG.US,D,20130410,000000,57.0472,57.8044,56.9224,57.7143,2429061.3063674,0
+PPG.US,D,20130411,000000,57.7282,59.1992,57.6975,58.9745,2536300.72625,0
+PPG.US,D,20130412,000000,58.6914,58.9041,58.0747,58.3924,1609976.3296988,0
+PPG.US,D,20130415,000000,57.9311,58.0499,56.3147,56.3365,2890251.5269541,0
+PPG.US,D,20130416,000000,56.8739,57.7193,56.6126,57.6659,3059980.0103228,0
+PPG.US,D,20130417,000000,57.1679,57.4214,56.4621,56.7433,2565007.5489999,0
+PPG.US,D,20130418,000000,58.1399,60.8592,58.1399,60.2771,5577628.7775203,0
+PPG.US,D,20130419,000000,60.2811,60.9631,59.8277,60.6839,4208198.3676619,0
+PPG.US,D,20130422,000000,60.6988,61.7342,60.3474,61.5184,2579939.8247273,0
+PPG.US,D,20130423,000000,61.6916,62.0906,61.3372,62.0569,1858922.349172,0
+PPG.US,D,20130424,000000,62.145,62.5142,61.8619,62.138,2080940.5687999,0
+PPG.US,D,20130425,000000,62.5706,63.6763,62.3449,62.9586,2258396.3356433,0
+PPG.US,D,20130426,000000,62.8923,62.9319,61.8193,62.1143,1335393.5900353,0
+PPG.US,D,20130429,000000,62.4211,63.0903,62.0906,63.0102,1297606.779853,0
+PPG.US,D,20130430,000000,63.0428,63.1527,62.4162,63.0606,1908541.0254877,0
+PPG.US,D,20130501,000000,62.4994,63.0388,62.1945,62.237,2501707.2672328,0
+PPG.US,D,20130502,000000,62.527,63.806,62.2776,63.6417,1921665.9917451,0
+PPG.US,D,20130503,000000,64.5415,65.3927,64.289,65.2611,2381240.8474114,0
+PPG.US,D,20130506,000000,65.2017,65.2017,64.5464,65.0374,1334926.8617095,0
+PPG.US,D,20130507,000000,65.0928,65.7343,65.0473,65.664,1187011.3610552,0
+PPG.US,D,20130508,000000,65.8194,66.7667,65.568,66.7508,2245281.4717307,0
+PPG.US,D,20130509,000000,66.5479,66.7459,66.0817,66.2341,2058913.4163773,0
+PPG.US,D,20130510,000000,66.1767,66.5202,65.8768,66.3252,1257663.1190734,0
+PPG.US,D,20130513,000000,66.1114,66.2569,65.5888,65.9184,887072.7463847,0
+PPG.US,D,20130514,000000,66.046,67.4992,65.9788,67.4765,1450903.7995384,0
+PPG.US,D,20130515,000000,67.1557,67.9229,66.9389,67.326,1915526.7968601,0
+PPG.US,D,20130516,000000,67.1606,67.7248,66.8646,66.93,1151488.4863242,0
+PPG.US,D,20130517,000000,67.4299,68.3723,67.0825,68.3505,1332568.9744523,0
+PPG.US,D,20130520,000000,68.1406,68.1931,67.0439,67.5804,1502290.3861798,0
+PPG.US,D,20130521,000000,67.7833,68.6009,67.5675,68.395,1638774.0735513,0
+PPG.US,D,20130522,000000,68.3723,69.2027,67.3765,67.7872,1501949.9371628,0
+PPG.US,D,20130523,000000,66.8795,67.9446,66.4202,67.4992,1298455.3768093,0
+PPG.US,D,20130524,000000,66.9716,67.7378,66.4064,67.4863,1278725.4975755,0
+PPG.US,D,20130528,000000,68.3723,68.6316,67.1606,67.7011,1321222.0208653,0
+PPG.US,D,20130529,000000,67.218,67.9535,66.9439,67.5972,892323.94516899,0
+PPG.US,D,20130530,000000,67.7209,67.8239,67.0053,67.2536,940806.10770404,0
+PPG.US,D,20130531,000000,66.9667,67.3557,66.0945,66.0945,1279721.5887647,0
+PPG.US,D,20130603,000000,66.4638,66.8182,65.4908,66.7508,1537801.1380972,0
+PPG.US,D,20130604,000000,66.6499,67.218,65.7719,66.0728,1315262.6477163,0
+PPG.US,D,20130605,000000,65.86,66.0272,64.5137,64.5365,1331717.3467925,0
+PPG.US,D,20130606,000000,64.1752,65.2225,64.1326,65.0878,1032754.6186218,0
+PPG.US,D,20130607,000000,65.8718,66.839,65.6254,66.6627,1588395.7009127,0
+PPG.US,D,20130610,000000,67.127,67.127,65.8718,66.3776,739563.35998819,0
+PPG.US,D,20130611,000000,65.3135,66.1965,64.9839,65.3631,1023961.5377794,0
+PPG.US,D,20130612,000000,65.9837,66.1282,64.8345,64.9572,951219.60463912,0
+PPG.US,D,20130613,000000,64.7404,67.0874,64.7404,66.8102,1923320.7558099,0
+PPG.US,D,20130614,000000,66.4202,67.0053,65.8768,66.1965,1068373.4656277,0
+PPG.US,D,20130617,000000,66.6924,67.5329,66.4202,67.1745,1296118.7044762,0
+PPG.US,D,20130618,000000,67.1458,67.4487,66.736,67.3675,1199627.1691388,0
+PPG.US,D,20130619,000000,67.2586,67.6506,66.3094,66.3351,1164301.2901297,0
+PPG.US,D,20130620,000000,65.4076,65.7293,64.3732,64.5771,2475466.4268285,0
+PPG.US,D,20130621,000000,65.368,65.4215,63.5239,64.0733,2431410.1015142,0
+PPG.US,D,20130624,000000,64.0405,64.0584,62.4865,63.1131,1787593.7340577,0
+PPG.US,D,20130625,000000,64.1881,64.6464,63.1527,63.6129,1510930.9216168,0
+PPG.US,D,20130626,000000,63.9792,64.5217,63.2081,64.1138,1771416.8494611,0
+PPG.US,D,20130627,000000,64.584,64.7672,63.8336,64.1287,1812387.9186985,0
+PPG.US,D,20130628,000000,63.8604,64.001,63.0309,63.2081,5413874.8208177,0
+PPG.US,D,20130701,000000,63.2754,64.6256,63.0606,63.8704,1583607.1895165,0
+PPG.US,D,20130702,000000,63.6229,64.4663,63.5733,64.1485,1631357.942294,0
+PPG.US,D,20130703,000000,63.312,64.5187,62.2133,64.3643,858075.98634129,0
+PPG.US,D,20130705,000000,64.7879,65.7025,64.7879,65.5858,1497853.4363797,0
+PPG.US,D,20130708,000000,65.962,66.1114,65.1056,65.9282,1397865.4795356,0
+PPG.US,D,20130709,000000,66.4915,67.4665,65.852,67.3507,1993955.339842,0
+PPG.US,D,20130710,000000,67.3725,67.5576,66.8478,67.1458,1352902.9739002,0
+PPG.US,D,20130711,000000,68.4702,68.6365,67.611,67.9951,2057835.4961959,0
+PPG.US,D,20130712,000000,67.9486,68.0337,67.2082,67.8665,1841125.0484827,0
+PPG.US,D,20130715,000000,67.9822,67.9961,67.4299,67.5536,988257.83107787,0
+PPG.US,D,20130716,000000,67.5754,67.5922,66.3282,66.6261,1323941.5720633,0
+PPG.US,D,20130717,000000,66.9716,67.5289,66.8568,67.4992,1503487.5140288,0
+PPG.US,D,20130718,000000,67.4665,69.476,67.2042,68.8444,3179986.7734596,0
+PPG.US,D,20130719,000000,68.8741,69.2463,68.4237,68.487,2041802.0648943,0
+PPG.US,D,20130722,000000,68.4208,69.3265,68.3861,68.7345,2343593.4495862,0
+PPG.US,D,20130723,000000,69.177,69.4196,68.395,68.4742,1559485.8210339,0
+PPG.US,D,20130724,000000,68.6603,68.7919,67.1992,67.5883,1979855.4973194,0
+PPG.US,D,20130725,000000,67.5922,68.3277,67.5329,68.2989,1310088.2267518,0
+PPG.US,D,20130726,000000,68.201,68.201,67.2874,67.6012,1213535.0671118,0
+PPG.US,D,20130729,000000,68.0792,69.4789,67.7328,69.3443,1799372.0577641,0
+PPG.US,D,20130730,000000,69.3077,69.5511,68.8444,69.2898,1518787.5151039,0
+PPG.US,D,20130731,000000,69.4888,69.8224,68.8474,69.0335,1467678.7429422,0
+PPG.US,D,20130801,000000,67.2358,71.2795,67.2358,70.0382,1121844.1659844,0
+PPG.US,D,20130802,000000,69.9204,70.3698,69.0384,69.867,1159687.5492971,0
+PPG.US,D,20130805,000000,69.5413,69.9451,69.1375,69.6561,1681539.3192105,0
+PPG.US,D,20130806,000000,69.5205,69.5551,68.6504,69.4562,1536590.8772,0
+PPG.US,D,20130807,000000,69.2463,69.6759,68.887,69.3077,1223859.6634133,0
+PPG.US,D,20130808,000000,69.9837,70.2916,69.271,69.8986,1843606.1843453,0
+PPG.US,D,20130809,000000,69.7442,70.2946,69.4562,69.8452,955873.75485059,0
+PPG.US,D,20130812,000000,69.5463,69.9353,69.2205,69.6898,1737811.3997574,0
+PPG.US,D,20130813,000000,69.4789,70.5292,69.28,70.3035,1537145.495925,0
+PPG.US,D,20130814,000000,70.3847,70.5796,69.9531,70.1322,1537934.4890474,0
+PPG.US,D,20130815,000000,69.5373,69.5373,68.3723,68.5801,1339747.7006088,0
+PPG.US,D,20130816,000000,68.2683,68.8414,68.0516,68.5048,1595047.0846748,0
+PPG.US,D,20130819,000000,68.3089,68.8187,67.6061,67.7288,1217406.2856076,0
+PPG.US,D,20130820,000000,67.7872,69.1275,67.7288,68.6633,1869105.5126475,0
+PPG.US,D,20130821,000000,68.592,69.3443,68.1574,68.7267,1027180.1448065,0
+PPG.US,D,20130822,000000,68.8602,69.3077,68.1852,69.1731,764687.89130128,0
+PPG.US,D,20130823,000000,69.2998,70.155,68.5425,70.0798,1624623.7193051,0
+PPG.US,D,20130826,000000,70.253,70.3391,69.0038,69.2205,995828.52820936,0
+PPG.US,D,20130827,000000,68.3673,68.6771,67.81,68.1406,1244918.0009776,0
+PPG.US,D,20130828,000000,67.7833,68.111,67.2131,67.2735,1896524.286446,0
+PPG.US,D,20130829,000000,67.0785,67.9139,67.0705,67.4615,1635048.3288193,0
+PPG.US,D,20130830,000000,67.8367,68.1495,67.4765,67.7011,863545.39577148,0
+PPG.US,D,20130903,000000,68.4841,69.0691,67.5843,67.8991,1148609.3180796,0
+PPG.US,D,20130904,000000,67.7674,68.8602,67.5329,68.6504,1308781.9935799,0
+PPG.US,D,20130905,000000,68.6098,69.6898,68.395,69.3482,739734.08961392,0
+PPG.US,D,20130906,000000,69.5284,69.6185,68.0564,68.788,1493652.881446,0
+PPG.US,D,20130909,000000,68.9108,69.9531,68.9108,69.8224,966238.76053102,0
+PPG.US,D,20130910,000000,70.3361,70.7044,70.0659,70.7044,1435572.4811946,0
+PPG.US,D,20130911,000000,70.649,71.1488,70.4619,71.0182,933028.31250583,0
+PPG.US,D,20130912,000000,70.9192,71.4962,70.1105,70.347,1031762.5683704,0
+PPG.US,D,20130913,000000,70.5341,70.8231,70.0481,70.1639,1057795.3004737,0
+PPG.US,D,20130916,000000,71.3557,71.6507,70.9845,71.3557,995455.75168928,0
+PPG.US,D,20130917,000000,71.3557,71.5002,70.939,71.422,1016895.9578838,0
+PPG.US,D,20130918,000000,71.1202,72.5575,70.6678,72.4802,1285427.3930613,0
+PPG.US,D,20130919,000000,72.4713,72.9841,72.2179,72.5623,1065618.5562231,0
+PPG.US,D,20130920,000000,72.5623,74.3867,71.7705,71.818,1640022.7233584,0
+PPG.US,D,20130923,000000,71.7705,71.7705,70.542,70.5747,2172097.0558917,0
+PPG.US,D,20130924,000000,70.6905,71.3478,70.4925,70.5984,1842045.3720864,0
+PPG.US,D,20130925,000000,70.8033,71.4131,70.5708,71.1172,2061039.9599404,0
+PPG.US,D,20130926,000000,71.3121,72.1071,71.1756,71.9744,1057704.3793712,0
+PPG.US,D,20130927,000000,71.4586,71.8318,71.2151,71.3874,1517887.3961896,0
+PPG.US,D,20130930,000000,70.9716,72.4287,70.8647,72.397,1737188.0850884,0
+PPG.US,D,20131001,000000,72.1852,72.4802,71.7437,72.0447,1373260.208741,0
+PPG.US,D,20131002,000000,71.5002,71.9694,71.2063,71.9694,1543953.4660303,0
+PPG.US,D,20131003,000000,71.7833,72.0536,71.2993,71.9002,1783666.9526658,0
+PPG.US,D,20131004,000000,71.7625,73.8591,71.6903,73.8145,2137096.4723826,0
+PPG.US,D,20131007,000000,72.894,73.5136,72.3526,72.5257,2133414.1677329,0
+PPG.US,D,20131008,000000,72.5257,72.5723,70.2817,70.3272,2015235.92899,0
+PPG.US,D,20131009,000000,70.3935,70.9291,69.4324,70.1827,2582692.7136629,0
+PPG.US,D,20131010,000000,71.1439,71.6804,70.745,71.1568,2664104.47904,0
+PPG.US,D,20131011,000000,71.2102,72.0357,71.0864,72.0189,2105259.943239,0
+PPG.US,D,20131014,000000,71.4686,71.905,71.134,71.7586,1433347.9448878,0
+PPG.US,D,20131015,000000,71.7537,71.9645,71.2191,71.4774,1055294.970156,0
+PPG.US,D,20131016,000000,72.2179,72.5723,71.514,71.7972,2225213.1639489,0
+PPG.US,D,20131017,000000,73.3186,75.4726,72.2347,75.3617,3553512.8875234,0
+PPG.US,D,20131018,000000,75.7458,76.2734,74.9648,75.9151,3134527.2324642,0
+PPG.US,D,20131021,000000,75.719,76.4635,75.3518,76.2872,1951019.364557,0
+PPG.US,D,20131022,000000,76.8139,78.0661,76.2437,77.8027,2105820.6233708,0
+PPG.US,D,20131023,000000,77.873,77.9423,77.0208,77.0722,1661493.236587,0
+PPG.US,D,20131024,000000,77.1979,77.582,76.8623,77.5127,837568.22656421,0
+PPG.US,D,20131025,000000,77.5127,78.5837,77.3514,78.5689,1319964.2789479,0
+PPG.US,D,20131028,000000,78.5739,78.6372,77.8958,78.1284,1159507.7275611,0
+PPG.US,D,20131029,000000,78.263,80.1973,78.263,80.1269,1915450.0190403,0
+PPG.US,D,20131030,000000,80.4606,80.8941,77.3702,78.4551,2751457.4333456,0
+PPG.US,D,20131031,000000,78.76,79.9804,78.6768,79.1272,2117521.1590229,0
+PPG.US,D,20131101,000000,78.9559,79.2133,78.4759,78.9351,1697686.9070074,0
+PPG.US,D,20131104,000000,79.2628,79.3083,78.4571,79.245,1406864.6482102,0
+PPG.US,D,20131105,000000,79.0213,79.6706,78.4402,79.1836,1276580.7697919,0
+PPG.US,D,20131106,000000,79.0213,80.1052,79.0213,79.2222,1992143.9894341,0
+PPG.US,D,20131107,000000,79.435,79.8745,77.7235,77.8552,2040331.1635034,0
+PPG.US,D,20131108,000000,78.0116,78.7817,77.7374,78.6828,2546564.7084832,0
+PPG.US,D,20131111,000000,78.756,79.3757,78.6876,78.9401,1727323.1454715,0
+PPG.US,D,20131112,000000,78.9481,79.3083,78.5986,79.0975,1419643.1040437,0
+PPG.US,D,20131113,000000,78.7322,80.1299,78.6828,80.0052,2263703.0973236,0
+PPG.US,D,20131114,000000,80.1725,80.4388,79.6192,80.4239,1193432.4113579,0
+PPG.US,D,20131115,000000,80.7743,80.9891,80.028,80.1299,1578026.6542944,0
+PPG.US,D,20131118,000000,80.1616,80.4022,79.7855,80.018,1067067.2324556,0
+PPG.US,D,20131119,000000,79.8369,80.3882,79.7557,80.0715,721809.49938118,0
+PPG.US,D,20131120,000000,80.018,80.0418,78.7866,78.9559,1543049.306178,0
+PPG.US,D,20131121,000000,79.4439,79.6983,79.0698,79.4489,1537892.0591997,0
+PPG.US,D,20131122,000000,79.5647,79.8369,79.1133,79.6458,1556702.6250641,0
+PPG.US,D,20131125,000000,79.6568,80.407,79.6568,79.8181,1124185.88949,0
+PPG.US,D,20131126,000000,79.8141,80.6071,79.636,80.2239,1115030.1344723,0
+PPG.US,D,20131127,000000,80.2566,80.411,79.7607,79.9666,1049335.597007,0
+PPG.US,D,20131129,000000,80.1725,80.42,79.631,79.7607,455096.48625289,0
+PPG.US,D,20131202,000000,79.8805,80.4022,79.4568,79.5964,1117297.1006269,0
+PPG.US,D,20131203,000000,79.0113,79.4103,78.1433,78.7224,1549213.7569249,0
+PPG.US,D,20131204,000000,78.746,79.9952,78.746,79.2905,2226297.1455371,0
+PPG.US,D,20131205,000000,78.8777,79.435,78.3729,78.7768,1333702.4575296,0
+PPG.US,D,20131206,000000,80.1725,81.4563,79.2945,81.4009,2185956.4626101,0
+PPG.US,D,20131209,000000,81.5523,81.9027,80.6219,80.9149,1634838.2000492,0
+PPG.US,D,20131210,000000,80.9149,81.4731,80.5724,81.1861,1273212.648063,0
+PPG.US,D,20131211,000000,81.0801,81.1366,78.651,79.0252,2508853.6658862,0
+PPG.US,D,20131212,000000,78.9659,79.9904,78.8916,79.6983,2074295.2464446,0
+PPG.US,D,20131213,000000,79.7033,80.2289,78.9975,79.2727,1561575.996156,0
+PPG.US,D,20131216,000000,79.2727,79.8666,78.655,79.047,2201437.2956556,0
+PPG.US,D,20131217,000000,79.4875,79.7349,78.8352,79.5736,2061504.6677974,0
+PPG.US,D,20131218,000000,79.636,80.4476,78.3927,80.2705,2214168.2704689,0
+PPG.US,D,20131219,000000,80.1141,80.5268,79.8854,80.3031,1655777.3299458,0
+PPG.US,D,20131220,000000,80.1804,81.1861,80.0745,80.8752,5231685.0952395,0
+PPG.US,D,20131223,000000,81.2069,81.2158,80.2011,80.3882,1584735.6214214,0
+PPG.US,D,20131224,000000,80.4388,81.296,80.4388,81.286,430399.28412136,0
+PPG.US,D,20131226,000000,81.4009,81.6316,81.1465,81.5079,703524.25544202,0
+PPG.US,D,20131227,000000,81.7276,81.7276,81.1465,81.3752,903374.90005576,0
+PPG.US,D,20131230,000000,81.392,81.8335,81.0851,81.6741,1171227.4576682,0
+PPG.US,D,20131231,000000,81.8077,82.369,81.5831,82.1958,1198587.6378674,0
+PPG.US,D,20140102,000000,82.1245,82.47,81.7038,81.88,1578851.0056234,0
+PPG.US,D,20140103,000000,82.08,82.3829,81.8553,82.0849,939404.91249169,0
+PPG.US,D,20140106,000000,82.1819,82.3313,81.0079,81.2594,1805502.1605389,0
+PPG.US,D,20140107,000000,81.296,81.9721,80.6169,81.591,2693805.3725102,0
+PPG.US,D,20140108,000000,81.7128,82.4294,81.2118,82.1106,2315028.0596622,0
+PPG.US,D,20140109,000000,82.2185,82.8689,82.0186,82.3967,2729758.6071263,0
+PPG.US,D,20140110,000000,82.5858,83.0045,82.1819,82.5908,2411613.5468054,0
+PPG.US,D,20140113,000000,82.3057,82.9224,81.1247,81.3662,3010107.7651546,0
+PPG.US,D,20140114,000000,81.7226,82.7749,81.2822,82.7233,2214547.1083959,0
+PPG.US,D,20140115,000000,82.8877,83.0094,82.5224,82.6442,2468764.5313427,0
+PPG.US,D,20140116,000000,79.1232,82.2869,79.1232,81.3286,3800753.6312082,0
+PPG.US,D,20140117,000000,81.9473,83.3074,81.689,82.1156,4218575.4961559,0
+PPG.US,D,20140121,000000,82.4818,83.0045,81.9572,82.3363,2699349.5392913,0
+PPG.US,D,20140122,000000,82.4056,82.6392,80.8644,81.1109,3281123.3668982,0
+PPG.US,D,20140123,000000,80.9149,81.4899,80.511,80.9891,2834622.9657656,0
+PPG.US,D,20140124,000000,80.2705,80.4764,78.6906,78.6956,2867454.5758639,0
+PPG.US,D,20140127,000000,78.8777,79.9468,78.1917,79.3915,3208530.9484597,0
+PPG.US,D,20140128,000000,79.3469,80.023,78.751,79.0618,2345822.0268309,0
+PPG.US,D,20140129,000000,78.8916,80.118,78.7224,79.3965,1835526.3290401,0
+PPG.US,D,20140130,000000,79.6142,80.4576,79.2539,80.028,1373040.9878606,0
+PPG.US,D,20140131,000000,78.9609,79.9508,78.6253,79.0292,3139570.3229473,0
+PPG.US,D,20140203,000000,79.0975,79.4529,76.5634,76.6525,2961813.5062313,0
+PPG.US,D,20140204,000000,77.0208,77.7651,76.6218,76.8049,2235998.4271696,0
+PPG.US,D,20140205,000000,76.2249,76.9772,75.329,76.7971,2605930.1269827,0
+PPG.US,D,20140206,000000,76.894,77.7067,76.6298,77.5404,1914172.0724335,0
+PPG.US,D,20140207,000000,78.263,79.1133,78.2214,79.1094,1880487.824441,0
+PPG.US,D,20140210,000000,79.1796,80.1349,78.756,79.7033,2319845.8678581,0
+PPG.US,D,20140211,000000,79.7557,80.8752,79.528,80.2379,2298532.951207,0
+PPG.US,D,20140212,000000,80.6219,81.0703,80.2804,80.506,1571250.0014577,0
+PPG.US,D,20140213,000000,80.1725,81.4009,79.8043,81.1366,1585776.1629274,0
+PPG.US,D,20140214,000000,81.1366,82.1156,81.0851,81.8641,1643154.4502209,0
+PPG.US,D,20140218,000000,81.6702,81.689,80.7031,80.8644,3022730.6448795,0
+PPG.US,D,20140219,000000,80.7199,82.0572,80.6931,81.3286,1975725.6587988,0
+PPG.US,D,20140220,000000,81.301,82.1245,80.91,82.0661,1944331.6123538,0
+PPG.US,D,20140221,000000,82.075,82.962,82.0473,82.5482,2599000.9287407,0
+PPG.US,D,20140224,000000,82.3878,83.0431,81.9621,81.9721,1949753.5407639,0
+PPG.US,D,20140225,000000,81.8761,83.4816,81.8741,82.9451,1931020.7629537,0
+PPG.US,D,20140226,000000,82.7797,84.4012,82.7165,83.9676,2048403.9471674,0
+PPG.US,D,20140227,000000,83.8241,84.6408,83.1341,84.218,1824034.9119236,0
+PPG.US,D,20140228,000000,84.3685,86.1513,84.2428,86.0137,3312737.644458,0
+PPG.US,D,20140303,000000,84.0151,86.2384,84.0151,85.6841,1857628.2388136,0
+PPG.US,D,20140304,000000,86.8502,87.1372,86.383,87.0441,1557147.1282317,0
+PPG.US,D,20140305,000000,86.96,87.3748,86.5671,86.7571,1373320.8228093,0
+PPG.US,D,20140306,000000,86.8551,87.5183,86.7165,87.0213,1125993.19896,0
+PPG.US,D,20140307,000000,87.1075,87.4965,86.6255,86.9927,1771038.0115342,0
+PPG.US,D,20140310,000000,86.6601,87.3223,86.3632,87.0887,1126042.700449,0
+PPG.US,D,20140311,000000,87.3936,87.3936,85.8464,85.8712,2037819.7206066,0
+PPG.US,D,20140312,000000,85.7523,86.1008,85.3039,85.7523,1846309.5717918,0
+PPG.US,D,20140313,000000,86.1889,86.4354,84.5725,84.7496,1175726.031771,0
+PPG.US,D,20140314,000000,84.6051,85.2683,84.4587,84.6002,1396038.9756106,0
+PPG.US,D,20140317,000000,84.8645,85.7425,84.6714,85.2,1919126.262283,0
+PPG.US,D,20140318,000000,85.4237,86.4394,85.4109,86.0691,1406590.8746683,0
+PPG.US,D,20140319,000000,86.476,86.6155,84.5457,84.8506,1719444.3268261,0
+PPG.US,D,20140320,000000,84.5586,85.2723,84.3547,84.6714,2108777.5796697,0
+PPG.US,D,20140321,000000,85.4237,86.1473,84.5833,84.8338,3478468.630022,0
+PPG.US,D,20140324,000000,85.2604,85.3921,83.5855,84.0063,1160021.9369072,0
+PPG.US,D,20140325,000000,84.4101,84.8249,83.6559,83.8558,1788766.6162794,0
+PPG.US,D,20140326,000000,84.0943,84.3497,82.7837,82.7837,1716241.8835505,0
+PPG.US,D,20140327,000000,82.7937,83.0292,81.7582,82.4056,1383411.0447134,0
+PPG.US,D,20140328,000000,82.6214,83.3549,82.3511,82.962,1164628.6060986,0
+PPG.US,D,20140331,000000,83.7934,84.7783,83.4866,84.1161,1871928.1077616,0
+PPG.US,D,20140401,000000,84.8209,85.5356,84.0815,85.5,1257690.3954042,0
+PPG.US,D,20140402,000000,85.2901,86.083,84.9842,85.7692,1676948.8137708,0
+PPG.US,D,20140403,000000,85.7692,86.9837,85.2871,85.8107,1408237.5568574,0
+PPG.US,D,20140404,000000,87.1629,87.646,85.5306,85.985,3261730.905978,0
+PPG.US,D,20140407,000000,85.7721,85.976,83.6023,83.9409,2676016.1536967,0
+PPG.US,D,20140408,000000,83.8598,84.4051,82.7353,83.6935,2137377.3175658,0
+PPG.US,D,20140409,000000,83.7786,85.204,83.3549,85.0802,1646876.154015,0
+PPG.US,D,20140410,000000,85.2089,85.3,82.557,82.5908,2123957.3628426,0
+PPG.US,D,20140411,000000,81.8889,82.9451,81.5781,81.6602,1579444.0132583,0
+PPG.US,D,20140414,000000,82.2423,82.4779,81.3623,81.9889,1499749.6464833,0
+PPG.US,D,20140415,000000,82.0225,82.2423,80.5189,81.976,2156673.8062111,0
+PPG.US,D,20140416,000000,82.6086,83.449,81.9572,83.3222,2339473.7134102,0
+PPG.US,D,20140417,000000,86.9551,86.96,85.4277,86.7205,4126283.5055178,0
+PPG.US,D,20140421,000000,86.1285,86.7046,85.3881,85.4524,2901395.4234122,0
+PPG.US,D,20140422,000000,85.599,86.083,85.3367,85.3733,2044567.0766436,0
+PPG.US,D,20140423,000000,85.5068,86.1384,85.1852,85.3465,1774834.4726792,0
+PPG.US,D,20140424,000000,85.495,85.6306,84.4665,84.5725,1767282.9700026,0
+PPG.US,D,20140425,000000,84.2923,84.4765,83.3776,83.9023,1643400.947432,0
+PPG.US,D,20140428,000000,84.2508,84.5952,82.6392,83.248,1821398.1999523,0
+PPG.US,D,20140429,000000,83.6301,84.1131,83.1253,83.9092,1135489.4029946,0
+PPG.US,D,20140430,000000,83.6023,84.3497,83.5905,84.1834,1285089.9747477,0
+PPG.US,D,20140501,000000,83.9775,84.4398,83.5855,83.7558,907425.94028758,0
+PPG.US,D,20140502,000000,83.6559,85.0308,83.5549,84.8605,1743620.2479702,0
+PPG.US,D,20140505,000000,84.7258,85.3079,84.1656,85.1674,1021230.8740022,0
+PPG.US,D,20140506,000000,84.6664,85.4297,83.9132,84.9882,1426603.6195542,0
+PPG.US,D,20140507,000000,85.3465,86.4799,84.7872,86.4076,1862747.0968821,0
+PPG.US,D,20140508,000000,86.2137,86.762,85.0555,85.6306,1376275.7586392,0
+PPG.US,D,20140509,000000,85.6158,85.8712,84.9882,85.7821,1151822.8739343,0
+PPG.US,D,20140512,000000,86.3008,87.1025,85.8187,86.9967,789485.10664552,0
+PPG.US,D,20140513,000000,86.9471,87.0363,86.1889,86.2602,1088885.2663427,0
+PPG.US,D,20140514,000000,86.2017,86.5551,85.6514,85.7563,992736.20049126,0
+PPG.US,D,20140515,000000,85.6385,85.7069,84.1983,84.9041,1070138.3452498,0
+PPG.US,D,20140516,000000,84.9961,85.3207,84.1785,85.2248,1686278.3291177,0
+PPG.US,D,20140519,000000,85.4762,86.5789,85.2248,85.5256,1130447.3227459,0
+PPG.US,D,20140520,000000,85.6306,86.0493,85.2951,85.3703,1765513.0392081,0
+PPG.US,D,20140521,000000,85.5168,86.3275,85.3831,86.0216,1359665.4834543,0
+PPG.US,D,20140522,000000,85.9504,86.3968,85.6385,85.6603,792366.29535902,0
+PPG.US,D,20140523,000000,85.6257,86.8264,85.6257,86.7522,693583.54823974,0
+PPG.US,D,20140527,000000,87.0363,87.1283,86.3008,86.4304,1556109.6174292,0
+PPG.US,D,20140528,000000,86.5937,87.651,86.3542,87.3599,1665313.9433594,0
+PPG.US,D,20140529,000000,87.4381,87.6846,86.3878,87.6846,1197136.9411658,0
+PPG.US,D,20140530,000000,87.6549,88.5092,87.3184,87.9469,1235566.2604722,0
+PPG.US,D,20140602,000000,88.033,88.5804,87.6668,88.2627,705380.05616667,0
+PPG.US,D,20140603,000000,87.8617,88.2528,87.6549,87.9994,953733.0680049,0
+PPG.US,D,20140604,000000,87.9637,89.3208,87.2886,88.9388,1803414.0058857,0
+PPG.US,D,20140605,000000,88.8101,88.9041,87.7311,88.6309,1130309.9308578,0
+PPG.US,D,20140606,000000,89.0912,89.793,89.0021,89.3931,1001320.1627979,0
+PPG.US,D,20140609,000000,89.2674,89.7178,89.1437,89.4812,963169.66820576,0
+PPG.US,D,20140610,000000,89.1615,89.8276,88.6765,89.793,956409.17912063,0
+PPG.US,D,20140611,000000,89.207,89.8445,89.1179,89.7,874894.36982742,0
+PPG.US,D,20140612,000000,89.5921,89.7564,88.7131,88.8101,1471633.8108992,0
+PPG.US,D,20140613,000000,88.921,89.3208,88.6487,89.1081,577765.21722287,0
+PPG.US,D,20140616,000000,88.8942,89.1001,88.033,88.5706,986701.05975686,0
+PPG.US,D,20140617,000000,88.3507,89.0457,88.141,88.3507,831697.75404872,0
+PPG.US,D,20140618,000000,88.2261,88.9932,87.8024,88.82,1286935.6731276,0
+PPG.US,D,20140619,000000,88.7407,89.019,88.5537,88.6567,974343.87169809,0
+PPG.US,D,20140620,000000,88.921,89.6386,88.6863,89.2317,1727211.0094451,0
+PPG.US,D,20140623,000000,89.3752,89.4674,88.8635,89.1535,687551.43820876,0
+PPG.US,D,20140624,000000,88.8279,89.6465,88.3507,88.5804,1204369.2097494,0
+PPG.US,D,20140625,000000,88.7407,89.8108,88.7407,89.1991,1409087.1640481,0
+PPG.US,D,20140626,000000,89.303,89.3208,88.0864,88.3775,1094870.9055879,0
+PPG.US,D,20140627,000000,87.9469,89.0813,87.9469,89.019,1689418.1378559,0
+PPG.US,D,20140630,000000,92.4617,92.923,90.9967,91.6787,3345525.814474,0
+PPG.US,D,20140701,000000,91.7045,92.0529,91.1046,91.1145,1557090.5551013,0
+PPG.US,D,20140702,000000,90.9779,91.3926,90.7027,90.8789,1060610.8239465,0
+PPG.US,D,20140703,000000,91.0274,91.7658,90.9057,91.6787,661529.81868473,0
+PPG.US,D,20140707,000000,91.1759,91.2046,90.4305,90.9057,1425666.1219644,0
+PPG.US,D,20140708,000000,90.6878,91.1145,90.183,90.2286,1100344.355956,0
+PPG.US,D,20140709,000000,90.6502,90.7769,90.0474,90.6602,973438.70161138,0
+PPG.US,D,20140710,000000,89.7178,90.6502,89.4298,90.4681,1361688.9831013,0
+PPG.US,D,20140711,000000,90.3127,90.8225,89.793,90.7492,803546.56025818,0
+PPG.US,D,20140714,000000,90.9403,91.1501,90.6948,90.7314,723507.70352824,0
+PPG.US,D,20140715,000000,91.0472,91.3926,89.6019,89.6831,1733404.7569916,0
+PPG.US,D,20140716,000000,90.2088,90.3741,89.411,89.793,2333324.4161805,0
+PPG.US,D,20140717,000000,89.4386,91.5045,89.4386,90.6018,2168006.6165155,0
+PPG.US,D,20140718,000000,90.8225,91.8322,90.7126,91.4124,1602259.1485689,0
+PPG.US,D,20140721,000000,90.9967,91.5312,90.8314,91.066,1578912.6299262,0
+PPG.US,D,20140722,000000,91.3045,92.0905,91.158,91.6619,1333036.7130127,0
+PPG.US,D,20140723,000000,91.6867,92.3498,91.4946,91.7401,1701890.4926445,0
+PPG.US,D,20140724,000000,91.6134,92.1994,91.355,91.6134,1048170.7966611,0
+PPG.US,D,20140725,000000,91.6134,91.8322,90.9601,91.1214,721454.90708159,0
+PPG.US,D,20140728,000000,91.3045,91.457,90.5394,91.0274,1100258.4860259,0
+PPG.US,D,20140729,000000,90.9502,90.9779,89.3931,89.4298,1638626.5793184,0
+PPG.US,D,20140730,000000,89.5386,90.1732,88.8279,89.1803,1456107.5173025,0
+PPG.US,D,20140731,000000,88.921,88.921,86.5225,86.5304,1818523.0726456,0
+PPG.US,D,20140801,000000,85.9365,86.9214,85.7287,86.5453,1614995.1745546,0
+PPG.US,D,20140804,000000,86.4264,87.6796,86.4264,87.5223,1135782.3709914,0
+PPG.US,D,20140805,000000,86.9293,87.5539,86.2423,86.471,1214177.5762358,0
+PPG.US,D,20140806,000000,86.3314,87.1718,86.2186,86.767,1359904.9090241,0
+PPG.US,D,20140807,000000,87.3847,87.549,86.2384,86.373,1182924.962617,0
+PPG.US,D,20140808,000000,86.5759,87.7123,86.2473,87.641,871906.09625991,0
+PPG.US,D,20140811,000000,87.8281,88.033,87.1818,87.1906,860986.47185448,0
+PPG.US,D,20140812,000000,87.2658,87.544,86.8768,87.3441,637167.00416335,0
+PPG.US,D,20140813,000000,87.8569,88.4735,87.2006,88.4191,931594.78979038,0
+PPG.US,D,20140814,000000,88.2261,88.4666,87.9469,88.2261,990898.5839871,0
+PPG.US,D,20140815,000000,88.4478,89.1892,87.9251,88.5458,1007853.349127,0
+PPG.US,D,20140818,000000,88.5537,89.2605,88.519,89.1892,1113022.7985768,0
+PPG.US,D,20140819,000000,89.3396,89.8722,89.2159,89.5753,930384.52889319,0
+PPG.US,D,20140820,000000,89.2862,89.6297,88.9486,89.3208,1073499.3953374,0
+PPG.US,D,20140821,000000,89.6119,90.183,89.3208,89.7742,1061040.173597,0
+PPG.US,D,20140822,000000,89.793,89.9475,89.4812,89.5386,736611.45486165,0
+PPG.US,D,20140825,000000,89.793,90.3216,89.7,90.2652,1052016.7592952,0
+PPG.US,D,20140826,000000,90.5394,90.5394,89.9919,90.3661,995588.09240508,0
+PPG.US,D,20140827,000000,90.2286,90.4493,89.5465,89.8445,981215.48657512,0
+PPG.US,D,20140828,000000,89.6019,90.2286,89.4486,89.9385,865837.61778795,0
+PPG.US,D,20140829,000000,90.1642,90.2562,89.8356,90.1286,887629.38557864,0
+PPG.US,D,20140902,000000,90.3394,90.4037,89.5465,89.8276,980090.08537356,0
+PPG.US,D,20140903,000000,90.0731,90.2286,88.9932,89.0912,1341527.733748,0
+PPG.US,D,20140904,000000,89.2159,89.7465,88.9586,89.1269,912590.2589073,0
+PPG.US,D,20140905,000000,89.1803,89.2951,88.8447,89.2674,1209949.7449714,0
+PPG.US,D,20140908,000000,89.1615,89.9088,88.9684,89.2516,749359.60366102,0
+PPG.US,D,20140909,000000,89.3396,89.4208,88.033,88.1845,955803.03843756,0
+PPG.US,D,20140910,000000,88.0588,88.7041,87.5994,88.622,918682.9830066,0
+PPG.US,D,20140911,000000,87.9825,88.4735,87.745,88.1676,1028836.9293402,0
+PPG.US,D,20140912,000000,88.1241,88.3241,87.0887,87.4065,1084843.3182211,0
+PPG.US,D,20140915,000000,87.4421,87.7172,86.8818,87.4203,1133798.2704889,0
+PPG.US,D,20140916,000000,87.4589,88.3686,86.9046,87.7757,1854595.5149294,0
+PPG.US,D,20140917,000000,88.1845,88.82,87.9073,88.3507,1551762.5784971,0
+PPG.US,D,20140918,000000,88.5092,89.303,88.3686,88.9388,1208026.2585371,0
+PPG.US,D,20140919,000000,89.2674,89.8108,88.7675,88.7774,1666581.7876214,0
+PPG.US,D,20140922,000000,88.8447,89.0625,87.3401,87.4065,1549996.6886405,0
+PPG.US,D,20140923,000000,87.2164,87.5183,86.7086,86.7918,1535410.923337,0
+PPG.US,D,20140924,000000,86.9788,87.9073,86.8818,87.7836,1342724.8615971,0
+PPG.US,D,20140925,000000,87.2243,87.3797,86.4126,86.4126,1145151.2854828,0
+PPG.US,D,20140926,000000,86.2829,86.9788,86.2384,86.868,875924.80898864,0
+PPG.US,D,20140929,000000,86.3542,87.5015,86.1147,87.3144,1255780.0420181,0
+PPG.US,D,20140930,000000,87.1441,87.2808,85.9632,86.1186,1826163.4759557,0
+PPG.US,D,20141001,000000,86.0186,86.0186,83.0243,83.6805,3459854.049645,0
+PPG.US,D,20141002,000000,83.5499,84.0023,82.2472,83.6805,1970204.7274106,0
+PPG.US,D,20141003,000000,84.0587,84.7734,83.4915,83.9775,1647921.7466932,0
+PPG.US,D,20141006,000000,84.722,84.722,83.4182,83.7271,1072941.745909,0
+PPG.US,D,20141007,000000,83.344,83.344,81.5623,81.5999,2682109.8880305,0
+PPG.US,D,20141008,000000,81.6137,83.0639,81.0178,82.962,3255595.7520308,0
+PPG.US,D,20141009,000000,83.1649,83.2846,81.2406,81.4286,2518643.8481522,0
+PPG.US,D,20141010,000000,81.3198,82.0394,80.3081,80.3487,2289005.4299037,0
+PPG.US,D,20141013,000000,80.2289,80.5397,77.1197,77.2979,2856841.0525034,0
+PPG.US,D,20141014,000000,77.5315,78.7718,76.7841,77.7325,2908229.6596138,0
+PPG.US,D,20141015,000000,76.697,79.2945,75.733,79.0113,3870250.6912251,0
+PPG.US,D,20141016,000000,75.0975,80.3249,75.0975,79.5964,4681516.4530821,0
+PPG.US,D,20141017,000000,80.7031,82.4611,80.3882,81.9721,3946100.1056006,0
+PPG.US,D,20141020,000000,82.2007,83.7271,81.7582,83.6855,2756751.0619777,0
+PPG.US,D,20141021,000000,84.322,85.9186,84.0221,85.8107,2740037.7428766,0
+PPG.US,D,20141022,000000,86.4572,86.8907,84.612,84.7962,3355280.6385335,0
+PPG.US,D,20141023,000000,85.7861,86.0444,84.9694,85.3129,1955572.4913213,0
+PPG.US,D,20141024,000000,85.2951,85.8425,84.317,85.7335,1844709.3603886,0
+PPG.US,D,20141027,000000,84.5546,84.8506,83.6935,84.3072,2399049.2606798,0
+PPG.US,D,20141028,000000,85.3733,86.1761,84.9001,85.5306,2565293.4453555,0
+PPG.US,D,20141029,000000,85.3603,85.5474,83.5143,84.0686,4279692.6612295,0
+PPG.US,D,20141030,000000,83.9231,84.6754,83.5143,84.1983,1562714.5304057,0
+PPG.US,D,20141031,000000,85.2604,89.5198,84.7258,89.1615,6166065.1014686,0
+PPG.US,D,20141103,000000,89.311,89.6465,87.4965,87.7074,2751875.6704169,0
+PPG.US,D,20141104,000000,87.6549,87.8915,86.3492,86.8768,1956216.0106799,0
+PPG.US,D,20141105,000000,87.7311,89.9563,87.3936,89.8524,3384901.7234805,0
+PPG.US,D,20141106,000000,90.0474,90.573,89.2159,90.5027,2265902.3777686,0
+PPG.US,D,20141107,000000,90.1009,91.1214,89.1713,90.8591,2071411.0270277,0
+PPG.US,D,20141110,000000,90.7126,91.0472,90.191,90.573,1402736.8301585,0
+PPG.US,D,20141111,000000,90.573,90.9125,89.9158,90.1573,1604964.5564843,0
+PPG.US,D,20141112,000000,90.1474,90.281,89.2159,89.5465,2364214.355624,0
+PPG.US,D,20141113,000000,89.7,90.8967,89.1437,90.1474,2254246.2924333,0
+PPG.US,D,20141114,000000,90.1009,90.6116,89.3574,89.5465,1828967.8868493,0
+PPG.US,D,20141117,000000,89.5921,90.6304,89.3208,90.183,1244653.3195459,0
+PPG.US,D,20141118,000000,90.0315,91.6698,89.7564,91.556,2052733.8121135,0
+PPG.US,D,20141119,000000,91.652,92.7112,91.355,92.5251,3095245.2752636,0
+PPG.US,D,20141120,000000,92.2568,93.4902,92.0529,93.3773,1600497.2996501,0
+PPG.US,D,20141121,000000,94.4404,95.6065,93.8387,94.584,2938263.9304597,0
+PPG.US,D,20141124,000000,94.6899,95.0947,94.1841,94.6899,2696020.8167068,0
+PPG.US,D,20141125,000000,94.5088,95.4897,94.5088,94.6038,1552912.225326,0
+PPG.US,D,20141126,000000,94.488,95.3432,94.2227,95.2759,1035176.1506506,0
+PPG.US,D,20141128,000000,95.855,96.4173,95.0671,96.0797,1464535.9035005,0
+PPG.US,D,20141201,000000,95.4996,96.9547,95.2086,96.5628,3638509.9750408,0
+PPG.US,D,20141202,000000,97.1487,97.5981,95.7214,96.2262,2066692.2218099,0
+PPG.US,D,20141203,000000,96.4558,98.2069,96.2262,98.0495,1811957.5588135,0
+PPG.US,D,20141204,000000,97.9921,98.8879,97.7179,98.2465,2337211.7984279,0
+PPG.US,D,20141205,000000,98.4237,99.0067,97.708,97.8852,1739753.0704122,0
+PPG.US,D,20141208,000000,97.6783,98.3455,97.3437,97.8852,2055215.9582106,0
+PPG.US,D,20141209,000000,97.0725,99.1354,97.0725,99.1057,2028035.5997474,0
+PPG.US,D,20141210,000000,98.7098,99.0661,96.8191,96.9934,1741729.089039,0
+PPG.US,D,20141211,000000,96.9934,98.5019,96.8191,97.7763,1706867.917887,0
+PPG.US,D,20141212,000000,97.0913,97.6883,96.534,96.543,3121721.5002999,0
+PPG.US,D,20141215,000000,96.7805,97.7179,94.971,95.7778,2935189.7869621,0
+PPG.US,D,20141216,000000,95.4373,97.1883,94.879,95.1413,2215387.6234764,0
+PPG.US,D,20141217,000000,95.3244,97.9634,95.1511,97.6179,2212221.5486418,0
+PPG.US,D,20141218,000000,98.5613,99.7491,97.9139,99.7093,1719382.7025233,0
+PPG.US,D,20141219,000000,100.689,100.828,99.7093,100.085,2440319.3593208,0
+PPG.US,D,20141222,000000,100.413,101.016,99.8287,100.828,1874517.3387127,0
+PPG.US,D,20141223,000000,101.085,101.956,100.996,101.482,1159968.3944803,0
+PPG.US,D,20141224,000000,101.66,101.818,101.184,101.511,616698.64353069,0
+PPG.US,D,20141226,000000,101.61,102.234,101.274,101.709,688787.96520221,0
+PPG.US,D,20141229,000000,101.412,102.382,101.284,102.086,989249.88132915,0
+PPG.US,D,20141230,000000,101.68,102.154,101.511,101.729,960109.66799075,0
+PPG.US,D,20141231,000000,101.996,102.62,101.452,101.521,1447686.2027457,0
+PPG.US,D,20150102,000000,101.521,102.036,99.9471,100.739,1011889.2358417,0
+PPG.US,D,20150105,000000,99.7292,100.017,97.7763,98.1386,2199344.08983,0
+PPG.US,D,20150106,000000,98.69,98.9473,96.543,97.9238,1947552.2398499,0
+PPG.US,D,20150107,000000,97.9535,98.68,97.2181,98.3356,2694287.2543532,0
+PPG.US,D,20150108,000000,99.3531,101.313,98.789,100.947,2363424.3522671,0
+PPG.US,D,20150109,000000,101.105,101.353,99.1255,99.6894,1821483.0596479,0
+PPG.US,D,20150112,000000,99.7093,100.155,98.7394,99.3531,1647248.930535,0
+PPG.US,D,20150113,000000,99.8675,101.105,98.5811,99.6994,1885848.1285483,0
+PPG.US,D,20150114,000000,98.5117,99.7292,97.7476,99.6894,2909744.0010869,0
+PPG.US,D,20150115,000000,100.63,102.768,98.7196,99.3333,3535734.781289,0
+PPG.US,D,20150116,000000,99.7889,101.402,98.8384,101.184,2147630.1872198,0
+PPG.US,D,20150120,000000,101.491,101.898,99.3136,100.195,2370331.3253507,0
+PPG.US,D,20150121,000000,99.8973,100.848,99.3333,100.145,1672590.6622596,0
+PPG.US,D,20150122,000000,100.442,101.878,99.3829,101.6,1343022.8807662,0
+PPG.US,D,20150123,000000,101.452,101.452,100.027,100.047,1084877.6661931,0
+PPG.US,D,20150126,000000,99.7491,100.195,98.9077,100.056,1141384.1211375,0
+PPG.US,D,20150127,000000,99.2443,100.145,98.4831,99.2245,1419110.7104771,0
+PPG.US,D,20150128,000000,99.2938,99.9968,97.1487,97.3824,1532004.4126981,0
+PPG.US,D,20150129,000000,97.5002,99.2641,96.7508,99.1156,1740663.2916713,0
+PPG.US,D,20150130,000000,97.8456,99.2641,97.8456,97.8951,3083536.6577357,0
+PPG.US,D,20150202,000000,97.1586,98.4831,96.5716,98.2465,1809756.2578995,0
+PPG.US,D,20150203,000000,99.4323,100.017,98.296,99.6497,1512683.6784254,0
+PPG.US,D,20150204,000000,99.5114,100.551,98.8186,99.8874,1252259.3748839,0
+PPG.US,D,20150205,000000,100.551,101.56,100.056,101.174,1540131.7490236,0
+PPG.US,D,20150206,000000,101.085,101.898,100.63,101.382,1304737.0147549,0
+PPG.US,D,20150209,000000,101.165,101.382,99.3136,99.6109,1983010.4595748,0
+PPG.US,D,20150210,000000,100.66,100.769,99.1849,100.235,1144267.3303199,0
+PPG.US,D,20150211,000000,100.085,100.66,99.6596,100.235,883643.00035301,0
+PPG.US,D,20150212,000000,101.125,102.58,100.63,102.322,1851528.443073,0
+PPG.US,D,20150213,000000,102.64,104.015,102.342,103.976,1424506.3727909,0
+PPG.US,D,20150217,000000,102.907,104.075,102.54,103.58,1980055.5237448,0
+PPG.US,D,20150218,000000,103.194,104.095,102.728,104.045,1298802.8974676,0
+PPG.US,D,20150219,000000,103.263,104.421,103.055,103.719,1078023.2253021,0
+PPG.US,D,20150220,000000,103.342,104.461,102.224,104.213,1529610.157,0
+PPG.US,D,20150223,000000,103.59,104.421,103.421,104.145,1529938.4832034,0
+PPG.US,D,20150224,000000,104.303,104.461,103.729,104.273,1129293.6349792,0
+PPG.US,D,20150225,000000,103.937,104.55,103.57,103.797,1233076.0324993,0
+PPG.US,D,20150226,000000,103.609,104.283,103.352,103.877,1098613.8243058,0
+PPG.US,D,20150227,000000,103.897,104.361,103.095,103.669,1583481.9204419,0
+PPG.US,D,20150302,000000,104.323,104.719,103.748,104.689,1651389.8816349,0
+PPG.US,D,20150303,000000,104.323,104.361,102.976,103.293,1404802.7596533,0
+PPG.US,D,20150304,000000,102.669,104.777,102.264,103.649,1915227.7674564,0
+PPG.US,D,20150305,000000,103.877,104.055,103.105,103.689,1105998.6382946,0
+PPG.US,D,20150306,000000,102.778,103.392,102.026,102.164,1237466.5115137,0
+PPG.US,D,20150309,000000,102.342,102.946,101.956,102.303,1610515.7949067,0
+PPG.US,D,20150310,000000,101.274,101.353,100.263,100.273,1823954.0931659,0
+PPG.US,D,20150311,000000,100.333,100.481,99.0859,99.1453,1809876.4758016,0
+PPG.US,D,20150312,000000,99.2542,101.224,99.1255,101.165,1119621.6501465,0
+PPG.US,D,20150313,000000,100.729,101.076,99.6894,100.373,1341229.7145788,0
+PPG.US,D,20150316,000000,100.739,101.412,100.423,101.333,1238826.2871126,0
+PPG.US,D,20150317,000000,100.63,101.085,99.591,100.085,1266981.5218411,0
+PPG.US,D,20150318,000000,99.4816,102.234,98.2069,101.135,2395458.8873672,0
+PPG.US,D,20150319,000000,100.501,100.848,99.4621,99.6109,1155267.773483,0
+PPG.US,D,20150320,000000,100.125,101.412,99.4225,100.868,1765372.6166165,0
+PPG.US,D,20150323,000000,100.739,101.224,99.7292,99.7392,1464518.7295145,0
+PPG.US,D,20150324,000000,99.7193,100.353,99.2938,99.2938,1333509.5027455,0
+PPG.US,D,20150325,000000,99.4716,99.9769,97.9139,97.9832,1483594.987045,0
+PPG.US,D,20150326,000000,97.1487,97.9921,96.9161,97.4704,1277424.3155759,0
+PPG.US,D,20150327,000000,97.806,98.6602,97.2863,98.198,1388001.5501532,0
+PPG.US,D,20150330,000000,98.789,99.5512,98.2861,98.8681,1437729.3317919,0
+PPG.US,D,20150331,000000,98.1782,99.7292,97.8654,99.3136,2086860.5428045,0
+PPG.US,D,20150401,000000,99.5114,99.5114,97.9535,98.8582,1843253.6125148,0
+PPG.US,D,20150402,000000,98.3455,99.1948,98.1782,98.4732,1613243.4279806,0
+PPG.US,D,20150406,000000,98.0594,99.0661,97.7961,98.7494,1249269.0808475,0
+PPG.US,D,20150407,000000,98.68,99.6894,98.3851,99.0364,1348038.6949186,0
+PPG.US,D,20150408,000000,98.8088,99.8287,98.8088,99.591,1839389.4656601,0
+PPG.US,D,20150409,000000,99.7093,100.65,99.2641,100.571,1336696.792504,0
+PPG.US,D,20150410,000000,100.848,101.264,99.9769,101.076,1599164.8003819,0
+PPG.US,D,20150413,000000,100.996,101.62,100.611,101.105,1526279.4139466,0
+PPG.US,D,20150414,000000,101.036,101.174,99.9371,100.403,1454528.5208231,0
+PPG.US,D,20150415,000000,100.739,100.887,99.7889,100.085,2100099.6655572,0
+PPG.US,D,20150416,000000,102.64,102.669,99.7989,99.8575,2829731.4104533,0
+PPG.US,D,20150417,000000,99.1255,100.423,98.8186,99.8088,2511708.5885034,0
+PPG.US,D,20150420,000000,100.432,100.828,99.2839,100.283,2170559.4790258,0
+PPG.US,D,20150421,000000,100.521,100.541,99.3333,99.9968,1341156.9776969,0
+PPG.US,D,20150422,000000,100.047,100.601,99.2938,99.7292,990095.44758204,0
+PPG.US,D,20150423,000000,99.5711,99.9172,99.2443,99.4716,971124.25443654,0
+PPG.US,D,20150424,000000,99.4621,99.8973,97.9921,98.3455,1963588.7018549,0
+PPG.US,D,20150427,000000,98.4148,98.6504,97.0725,97.2467,2463117.3206455,0
+PPG.US,D,20150428,000000,97.1299,97.4902,96.2648,97.2181,2222031.9355972,0
+PPG.US,D,20150429,000000,96.7706,97.9337,96.5241,97.8654,1990385.1712188,0
+PPG.US,D,20150430,000000,97.1111,98.2861,96.9072,97.5783,2517614.4192254,0
+PPG.US,D,20150501,000000,97.6555,99.0067,97.4012,98.8979,1720414.1519189,0
+PPG.US,D,20150504,000000,99.0364,99.5313,98.9077,99.0958,1238598.9843566,0
+PPG.US,D,20150505,000000,99.769,99.957,97.52,97.5882,1613015.1149899,0
+PPG.US,D,20150506,000000,98.0594,98.1188,97.1685,97.8159,1603285.5467922,0
+PPG.US,D,20150507,000000,97.8852,99.769,97.52,99.3729,2450132.7769797,0
+PPG.US,D,20150508,000000,100.65,101.858,100.215,101.204,1794274.4146195,0
+PPG.US,D,20150511,000000,100.967,101.709,100.393,100.442,1949530.2789457,0
+PPG.US,D,20150512,000000,99.957,100.442,99.1354,99.1651,1411693.5689853,0
+PPG.US,D,20150513,000000,99.1849,99.7889,98.3058,99.591,1747960.215261,0
+PPG.US,D,20150514,000000,100.413,101.184,99.8575,101.085,1728187.9061794,0
+PPG.US,D,20150515,000000,101.036,102.392,100.67,102.352,1429742.4180581,0
+PPG.US,D,20150518,000000,102.352,102.352,101.412,102.036,2086603.9432487,0
+PPG.US,D,20150519,000000,102.016,102.462,101.372,101.62,1676626.5489743,0
+PPG.US,D,20150520,000000,101.62,101.966,100.848,101.145,1453902.1754506,0
+PPG.US,D,20150521,000000,100.868,101.729,100.848,101.293,751838.71905475,0
+PPG.US,D,20150522,000000,101.353,101.768,101.016,101.284,840556.50013172,0
+PPG.US,D,20150526,000000,100.917,101.274,99.769,100.175,1664357.2513146,0
+PPG.US,D,20150527,000000,100.541,101.472,100.403,101.254,1622498.1859765,0
+PPG.US,D,20150528,000000,100.858,101.68,100.462,101.56,1392899.1668723,0
+PPG.US,D,20150529,000000,101.313,101.768,100.759,101.125,1358607.7679624,0
+PPG.US,D,20150601,000000,100.808,101.738,100.423,101.204,1022233.0265982,0
+PPG.US,D,20150602,000000,101.036,101.59,100.303,100.848,869855.3202822,0
+PPG.US,D,20150603,000000,101.452,101.67,100.749,101.62,1260384.6907404,0
+PPG.US,D,20150604,000000,101.145,101.729,100.848,101.076,1591486.0081618,0
+PPG.US,D,20150605,000000,100.709,101.264,100.065,101.016,1183206.8180345,0
+PPG.US,D,20150608,000000,100.907,100.986,100.393,100.779,1189319.7468233,0
+PPG.US,D,20150609,000000,100.947,101.748,100.571,101.293,1211421.6565968,0
+PPG.US,D,20150610,000000,101.818,102.956,101.62,102.442,2239912.0755132,0
+PPG.US,D,20150611,000000,102.877,103.817,102.056,103.392,2043895.2707198,0
+PPG.US,D,20150612,000000,103.233,103.362,102.6,103.045,1315154.5526278,0
+PPG.US,D,20150615,000000,102.184,102.64,101.59,102.006,877775.55854094,0
+PPG.US,D,20150616,000000,101.818,102.679,101.62,102.501,1456264.1036456,0
+PPG.US,D,20150617,000000,102.758,103.243,101.748,103.095,2857758.3454038,0
+PPG.US,D,20150618,000000,103.511,104.481,103.204,104.105,1888535.3522432,0
+PPG.US,D,20150619,000000,103.54,104.283,103.233,103.659,2500849.5781663,0
+PPG.US,D,20150622,000000,104.273,104.847,104.065,104.421,1019577.1201719,0
+PPG.US,D,20150623,000000,104.709,104.897,104.065,104.521,1329521.0970509,0
+PPG.US,D,20150624,000000,104.511,104.719,104.173,104.243,2170759.5054511,0
+PPG.US,D,20150625,000000,104.361,104.777,104.015,104.045,1366752.2782738,0
+PPG.US,D,20150626,000000,104.401,104.471,103.937,104.283,850063.81674563,0
+PPG.US,D,20150629,000000,103.521,103.669,101.531,101.61,1127982.3506349,0
+PPG.US,D,20150630,000000,102.234,102.501,101.085,101.382,1262095.0177012,0
+PPG.US,D,20150701,000000,102.312,102.996,101.828,102.956,1421748.4326829,0
+PPG.US,D,20150702,000000,103.531,103.679,101.838,102.412,1067330.9036528,0
+PPG.US,D,20150706,000000,101.462,102.481,100.917,101.719,1613444.4646404,0
+PPG.US,D,20150707,000000,101.926,101.926,100.175,101.68,1857077.6610265,0
+PPG.US,D,20150708,000000,100.66,101.165,99.8774,99.9471,1739280.2806795,0
+PPG.US,D,20150709,000000,101.333,101.501,99.5213,99.5313,1945118.5850074,0
+PPG.US,D,20150710,000000,100.848,101.65,100.333,101.55,1543622.1091236,0
+PPG.US,D,20150713,000000,102.719,103.045,102.462,102.966,1668661.8603988,0
+PPG.US,D,20150714,000000,102.956,104.163,102.926,103.937,1341012.5141674,0
+PPG.US,D,20150715,000000,103.679,104.263,103.204,103.372,1709582.4179126,0
+PPG.US,D,20150716,000000,103.481,104.501,98.5613,98.8186,6060992.6345281,0
+PPG.US,D,20150717,000000,100.333,100.333,98.68,98.8088,3792918.2526451,0
+PPG.US,D,20150720,000000,98.9375,98.9771,97.7763,97.9733,2429447.2159356,0
+PPG.US,D,20150721,000000,98.198,98.5811,95.3155,95.6154,4296367.5914206,0
+PPG.US,D,20150722,000000,95.5383,96.138,94.8116,95.5095,2762022.4654514,0
+PPG.US,D,20150723,000000,95.5095,95.5966,92.8774,93.3407,3432385.7743574,0
+PPG.US,D,20150724,000000,93.2586,93.316,90.2939,91.2392,3521674.3379109,0
+PPG.US,D,20150727,000000,90.7413,91.2046,89.802,90.4761,3130020.5764856,0
+PPG.US,D,20150728,000000,91.0185,94.7265,90.6948,94.488,3486248.4456891,0
+PPG.US,D,20150729,000000,94.6414,96.3113,94.4206,95.9361,3002713.8590557,0
+PPG.US,D,20150730,000000,95.8649,96.0995,95.0581,95.8827,1396063.221238,0
+PPG.US,D,20150731,000000,96.3212,96.6498,95.5877,95.7778,1541587.4968974,0
+PPG.US,D,20150803,000000,94.8314,96.0529,94.6315,95.3244,1737496.2066023,0
+PPG.US,D,20150804,000000,95.4373,95.8451,93.8387,94.1445,1809438.0340409,0
+PPG.US,D,20150805,000000,95.1611,95.5095,93.8941,94.194,1366525.9857521,0
+PPG.US,D,20150806,000000,94.2039,94.4692,93.0161,93.2872,1700307.4552272,0
+PPG.US,D,20150807,000000,92.9695,93.2308,91.9866,92.1559,1792387.2966263,0
+PPG.US,D,20150810,000000,92.8586,94.5364,92.5705,94.5364,1349505.5553717,0
+PPG.US,D,20150811,000000,93.4149,93.4625,92.043,92.5805,1666743.4251369,0
+PPG.US,D,20150812,000000,91.8955,92.4122,90.6602,92.2568,4022354.6239993,0
+PPG.US,D,20150813,000000,92.4617,92.5705,91.7301,91.7846,1387736.8687215,0
+PPG.US,D,20150814,000000,91.8955,92.923,91.6698,92.8398,1516529.6410594,0
+PPG.US,D,20150817,000000,92.4122,93.1834,92.0905,92.4617,1779756.3350256,0
+PPG.US,D,20150818,000000,92.5903,93.7347,92.5439,92.731,2736679.7234924,0
+PPG.US,D,20150819,000000,92.0242,92.3142,90.573,90.8878,2453040.2317894,0
+PPG.US,D,20150820,000000,90.3563,90.7938,88.5537,88.5537,2596610.7139806,0
+PPG.US,D,20150821,000000,87.3926,88.0558,86.1137,86.1969,2867839.4751977,0
+PPG.US,D,20150824,000000,81.6018,85.0782,80.6882,81.8068,4419123.2025552,0
+PPG.US,D,20150825,000000,84.1211,84.1211,80.706,80.7327,3339144.1633158,0
+PPG.US,D,20150826,000000,82.181,82.659,80.6882,82.5492,4501772.5051602,0
+PPG.US,D,20150827,000000,83.9419,84.9921,82.7045,84.4032,5171792.3343458,0
+PPG.US,D,20150828,000000,84.1043,85.4594,84.1043,85.2208,1928509.3200569,0
+PPG.US,D,20150831,000000,84.7348,85.7098,84.0231,84.4933,1933133.1632342,0
+PPG.US,D,20150901,000000,82.7045,83.0214,80.5209,80.999,2744795.9472386,0
+PPG.US,D,20150902,000000,82.3265,82.9332,81.2366,82.9332,2817428.775056,0
+PPG.US,D,20150903,000000,83.4034,84.1379,82.959,83.3331,1660098.1027815,0
+PPG.US,D,20150904,000000,82.171,83.2065,81.8325,82.7363,2423944.4687678,0
+PPG.US,D,20150908,000000,84.1804,85.4881,83.8102,85.4782,1928057.745248,0
+PPG.US,D,20150909,000000,86.3275,86.7888,85.0932,85.2149,3299105.5404958,0
+PPG.US,D,20150910,000000,85.205,86.3542,84.7447,85.691,2385110.0454383,0
+PPG.US,D,20150911,000000,85.3891,85.8127,84.6081,85.7643,1660770.9189397,0
+PPG.US,D,20150914,000000,85.398,85.8039,83.1183,83.4905,2703633.9436861,0
+PPG.US,D,20150915,000000,83.4905,84.5299,83.057,83.5975,2690329.1556928,0
+PPG.US,D,20150916,000000,83.7221,84.5566,83.6351,84.2992,2061139.9731531,0
+PPG.US,D,20150917,000000,84.2992,85.1574,83.444,83.7558,2448885.137407,0
+PPG.US,D,20150918,000000,82.558,83.343,82.2274,82.6313,2504583.404774,0
+PPG.US,D,20150921,000000,82.951,83.6429,82.4818,82.8619,1338113.1412334,0
+PPG.US,D,20150922,000000,81.781,82.079,80.2823,81.2366,2148316.1364261,0
+PPG.US,D,20150923,000000,81.3554,81.7296,79.627,79.7469,1916311.7490446,0
+PPG.US,D,20150924,000000,78.9579,79.3231,77.3117,78.1274,4193277.2045137,0
+PPG.US,D,20150925,000000,78.6164,79.1202,77.6988,78.3294,1699568.9738283,0
+PPG.US,D,20150928,000000,77.5889,77.88,74.8371,74.9331,2619703.6637709,0
+PPG.US,D,20150929,000000,75.0945,76.5377,74.9262,76.212,2800963.973635,0
+PPG.US,D,20150930,000000,77.2217,78.2254,77.1019,77.7532,3302488.8157418,0
+PPG.US,D,20151001,000000,73.5354,79.9586,73.5354,79.9171,4039157.8539684,0
+PPG.US,D,20151002,000000,78.9579,82.2176,78.3382,82.1612,2618600.4877277,0
+PPG.US,D,20151005,000000,82.8531,84.1043,82.6402,83.8756,2226042.5664501,0
+PPG.US,D,20151006,000000,83.8914,84.4121,82.6867,82.8174,2652094.8116395,0
+PPG.US,D,20151007,000000,82.3739,83.6519,82.0027,83.6251,2491042.2219143,0
+PPG.US,D,20151008,000000,83.4994,85.111,83.1629,84.9179,1458900.815617,0
+PPG.US,D,20151009,000000,84.8545,85.5326,84.2438,85.0932,1911820.2465832,0
+PPG.US,D,20151012,000000,85.7098,86.6393,85.1308,86.3097,2051056.8228903,0
+PPG.US,D,20151013,000000,85.6009,86.9392,85.009,86.1701,2511122.6525099,0
+PPG.US,D,20151014,000000,85.8741,87.1006,85.7959,86.2918,2528829.0320966,0
+PPG.US,D,20151015,000000,86.7264,88.1212,85.398,88.0132,3669247.3690791,0
+PPG.US,D,20151016,000000,88.8447,91.548,88.6567,89.3208,4280502.8692759,0
+PPG.US,D,20151019,000000,88.6963,89.8108,88.139,89.7178,1461492.0670371,0
+PPG.US,D,20151020,000000,89.7089,90.7938,89.3298,89.8999,1619175.5247988,0
+PPG.US,D,20151021,000000,90.1998,90.3038,88.6665,89.2317,2231660.4803477,0
+PPG.US,D,20151022,000000,90.1009,92.2291,89.8623,91.8777,2815963.935072,0
+PPG.US,D,20151023,000000,92.6636,92.9883,91.9776,92.2192,1744230.4295912,0
+PPG.US,D,20151026,000000,92.3241,92.6448,91.6955,92.1647,1442659.2760142,0
+PPG.US,D,20151027,000000,91.7401,92.3944,90.9967,91.2679,1483145.4327051,0
+PPG.US,D,20151028,000000,91.7401,92.5339,91.066,92.5161,1173344.9091211,0
+PPG.US,D,20151029,000000,92.5705,92.8141,91.841,92.4716,1240336.587648,0
+PPG.US,D,20151030,000000,92.7408,92.9052,91.9322,92.4617,1714119.3809254,0
+PPG.US,D,20151102,000000,92.4221,92.8319,91.6421,92.2291,1643397.9167286,0
+PPG.US,D,20151103,000000,92.2756,92.9131,91.9134,92.3944,1142885.3295625,0
+PPG.US,D,20151104,000000,92.7943,92.8586,92.0331,92.0994,823877.52900269,0
+PPG.US,D,20151105,000000,91.9678,92.238,90.8314,91.5134,1026735.6416389,0
+PPG.US,D,20151106,000000,91.1947,91.8777,90.6116,91.6421,1137447.237401,0
+PPG.US,D,20151109,000000,91.3926,91.4402,89.6465,90.5216,1003720.4799029,0
+PPG.US,D,20151110,000000,90.2186,90.6304,89.311,89.9841,1479209.5592031,0
+PPG.US,D,20151111,000000,90.3216,90.7314,89.7366,90.4137,1136775.4314773,0
+PPG.US,D,20151112,000000,89.5198,89.9841,88.2785,88.2785,2139696.8159129,0
+PPG.US,D,20151113,000000,88.3914,90.2939,87.9647,89.7178,2178248.3735904,0
+PPG.US,D,20151116,000000,89.793,90.869,89.1803,90.7126,1985392.5924593,0
+PPG.US,D,20151117,000000,90.669,91.6955,90.2652,90.5027,1552148.4880653,0
+PPG.US,D,20151118,000000,90.5918,92.9983,90.3563,92.7488,2391777.592952,0
+PPG.US,D,20151119,000000,92.7488,93.0437,91.5402,91.9776,1407285.9159849,0
+PPG.US,D,20151120,000000,92.0994,93.5001,91.9222,93.0913,1979661.5323009,0
+PPG.US,D,20151123,000000,93.4249,94.3553,92.8042,93.8387,2247250.4187162,0
+PPG.US,D,20151124,000000,93.0071,94.3632,93.0071,93.8575,1303106.4963173,0
+PPG.US,D,20151125,000000,94.2425,94.9987,93.7535,94.7265,1295013.507964,0
+PPG.US,D,20151127,000000,94.5741,94.9226,93.9039,94.5088,552371.96354029,0
+PPG.US,D,20151130,000000,94.6513,94.7553,93.5367,94.0841,1753653.8967438,0
+PPG.US,D,20151201,000000,94.68,95.0859,94.1544,94.9987,1133296.1839564,0
+PPG.US,D,20151202,000000,94.4968,94.9809,93.5001,93.7347,1119391.3166869,0
+PPG.US,D,20151203,000000,93.7733,94.3177,92.4716,92.8141,1272170.0860882,0
+PPG.US,D,20151204,000000,92.9883,94.6602,92.8676,94.2881,1213530.0159394,0
+PPG.US,D,20151207,000000,93.6792,94.194,92.7943,93.4149,1124634.4335954,0
+PPG.US,D,20151208,000000,92.4716,93.0071,91.3491,91.4224,1762380.3021111,0
+PPG.US,D,20151209,000000,91.4224,92.1737,89.501,90.3563,2288043.6866866,0
+PPG.US,D,20151210,000000,90.1642,90.5305,89.4298,89.7663,1856488.6943294,0
+PPG.US,D,20151211,000000,88.4992,88.9486,87.5648,87.8499,2003824.3203968,0
+PPG.US,D,20151214,000000,87.6974,88.0518,86.2037,86.959,2490322.9349704,0
+PPG.US,D,20151215,000000,87.84,88.4646,87.6192,87.6886,1413800.9180934,0
+PPG.US,D,20151216,000000,88.2508,89.2674,87.6708,89.1713,1782091.9971244,0
+PPG.US,D,20151217,000000,89.4486,89.5663,87.352,87.4133,1780063.4463051,0
+PPG.US,D,20151218,000000,87.1916,87.3777,85.6415,85.6781,2031806.8050305,0
+PPG.US,D,20151221,000000,86.2413,86.6403,85.8533,86.5136,1351544.2085357,0
+PPG.US,D,20151222,000000,87.1135,88.233,86.8086,87.8787,997223.66201489,0
+PPG.US,D,20151223,000000,88.427,89.4386,88.3013,89.1892,930437.06108572,0
+PPG.US,D,20151224,000000,88.9308,89.6831,88.9308,89.3208,417830.95705799,0
+PPG.US,D,20151228,000000,89.1535,89.2674,88.4646,88.8942,765036.42219405,0
+PPG.US,D,20151229,000000,89.7089,89.8188,88.9388,89.4911,760351.96494841,0
+PPG.US,D,20151230,000000,89.2674,89.6119,88.7229,88.7774,820872.08144916,0
+PPG.US,D,20151231,000000,88.427,88.9833,87.9043,87.9311,1006245.0558479,0
+PPG.US,D,20160104,000000,86.5512,87.1916,85.4742,87.1639,1839105.5897736,0
+PPG.US,D,20160105,000000,87.7618,88.3765,86.7224,87.4747,1575104.0459675,0
+PPG.US,D,20160106,000000,85.8117,86.4888,85.3574,85.8385,2033421.1597165,0
+PPG.US,D,20160107,000000,84.5922,86.4354,84.2448,84.7546,2919005.8307242,0
+PPG.US,D,20160108,000000,85.1337,85.992,83.7934,84.0785,2224508.0202875,0
+PPG.US,D,20160111,000000,84.3873,85.1723,83.4014,84.0409,2458107.5679,0
+PPG.US,D,20160112,000000,84.8229,85.0298,83.451,84.6368,1484247.5985138,0
+PPG.US,D,20160113,000000,85.4029,85.6336,82.7581,82.7957,2382408.6784607,0
+PPG.US,D,20160114,000000,83.0084,83.7469,81.5059,83.2579,2585051.6111545,0
+PPG.US,D,20160115,000000,81.5405,82.174,80.3833,81.7751,2306998.7160805,0
+PPG.US,D,20160119,000000,82.572,82.9718,79.9914,81.5059,3728819.8856453,0
+PPG.US,D,20160120,000000,80.4813,84.2538,80.1012,83.2123,5546325.6521778,0
+PPG.US,D,20160121,000000,82.7481,84.2368,80.6249,81.7919,4840376.8340035,0
+PPG.US,D,20160122,000000,82.562,84.3636,82.1542,82.8936,2091137.875558,0
+PPG.US,D,20160125,000000,82.5818,83.0382,80.907,81.0693,1824242.0099903,0
+PPG.US,D,20160126,000000,81.3969,83.0084,81.0693,82.3779,1389990.7018281,0
+PPG.US,D,20160127,000000,82.2453,83.8558,81.7751,82.572,2121185.2794521,0
+PPG.US,D,20160128,000000,83.0084,83.6757,81.8384,81.9423,2637982.8463032,0
+PPG.US,D,20160129,000000,82.5006,84.6536,82.1076,84.6368,2658351.1937231,0
+PPG.US,D,20160201,000000,83.3846,85.3287,82.9718,85.0555,1964914.1294819,0
+PPG.US,D,20160202,000000,84.5041,84.5041,82.4521,82.7857,1838571.175738,0
+PPG.US,D,20160203,000000,83.8994,84.6636,81.7484,84.6269,2058652.7758836,0
+PPG.US,D,20160204,000000,84.8229,85.7019,84.1716,85.1525,1637972.9576152,0
+PPG.US,D,20160205,000000,84.807,85.2693,82.4908,82.6362,1735638.3854087,0
+PPG.US,D,20160208,000000,82.0473,82.1076,79.0678,79.7696,2165115.3254573,0
+PPG.US,D,20160209,000000,78.8559,81.5761,78.6322,80.9624,1761314.5047433,0
+PPG.US,D,20160210,000000,81.5692,82.9392,81.0069,81.2742,1393780.0913318,0
+PPG.US,D,20160211,000000,79.5033,80.7308,78.7134,79.4321,2018946.5202049,0
+PPG.US,D,20160212,000000,80.1359,81.9849,79.7419,81.6632,1583405.1426221,0
+PPG.US,D,20160216,000000,82.8045,83.435,81.6592,83.3034,1347437.6054079,0
+PPG.US,D,20160217,000000,84.2408,85.2594,83.0807,84.8555,2071316.0649873,0
+PPG.US,D,20160218,000000,85.0347,85.3743,84.0894,84.5804,1686498.5602325,0
+PPG.US,D,20160219,000000,84.5556,85.5198,83.6766,85.4198,1782657.7284286,0
+PPG.US,D,20160222,000000,86.5275,87.5381,85.6247,86.3948,1445951.6301577,0
+PPG.US,D,20160223,000000,86.2354,86.3384,84.5883,84.7437,1410934.8828969,0
+PPG.US,D,20160224,000000,83.6163,85.5792,83.0272,85.4643,912670.06743058,0
+PPG.US,D,20160225,000000,85.8474,86.6967,84.4635,86.6531,1160742.2340856,0
+PPG.US,D,20160226,000000,87.2966,87.939,86.9649,87.6786,1207971.7058757,0
+PPG.US,D,20160229,000000,87.5113,88.2904,86.1889,86.2255,1601900.5153314,0
+PPG.US,D,20160301,000000,87.1352,89.7663,86.5719,88.9486,1683734.5587178,0
+PPG.US,D,20160302,000000,88.625,89.0912,87.9221,88.7259,1058014.521354,0
+PPG.US,D,20160303,000000,88.3933,90.0019,87.744,89.5921,2151088.2198166,0
+PPG.US,D,20160304,000000,89.9247,91.942,89.6119,91.5402,2321133.9168096,0
+PPG.US,D,20160307,000000,90.9601,92.4122,90.7859,92.3498,1846124.6988835,0
+PPG.US,D,20160308,000000,91.449,91.6867,90.5305,90.669,1433036.7926705,0
+PPG.US,D,20160309,000000,91.2847,91.7401,90.5572,91.355,1284689.9218969,0
+PPG.US,D,20160310,000000,91.6421,93.0913,90.9601,91.9222,1009838.4598639,0
+PPG.US,D,20160311,000000,93.0259,93.999,92.7012,93.7931,1656438.0232904,0
+PPG.US,D,20160314,000000,93.2012,93.8743,92.8963,93.5565,983745.11369245,0
+PPG.US,D,20160315,000000,92.8586,93.7535,92.5617,93.5753,917258.55240139,0
+PPG.US,D,20160316,000000,93.0913,95.266,93.0071,95.2185,1256823.6142274,0
+PPG.US,D,20160317,000000,95.4808,97.9921,95.4808,97.7278,2003699.0513223,0
+PPG.US,D,20160318,000000,97.9337,98.789,96.534,97.2567,2942594.8056403,0
+PPG.US,D,20160321,000000,97.9337,98.7394,96.7211,97.2467,2429684.6210365,0
+PPG.US,D,20160322,000000,97.1685,98.4435,96.9646,98.1089,1862079.3318963,0
+PPG.US,D,20160323,000000,97.2665,97.9733,96.5914,97.4902,1368381.7864768,0
+PPG.US,D,20160324,000000,96.6498,97.411,95.9025,97.3051,1551891.8885095,0
+PPG.US,D,20160328,000000,97.7179,97.9238,97.1398,97.7278,1168541.2442078,0
+PPG.US,D,20160329,000000,97.1685,98.7988,97.0132,98.779,1148931.5828761,0
+PPG.US,D,20160330,000000,99.1255,100.125,98.9177,99.9471,1832514.8200797,0
+PPG.US,D,20160331,000000,99.9471,100.105,99.2542,99.581,1610830.9880619,0
+PPG.US,D,20160401,000000,98.6602,101.204,98.4633,101.036,1627047.2718029,0
+PPG.US,D,20160404,000000,101.076,101.145,99.7193,100.205,1556743.034443,0
+PPG.US,D,20160405,000000,99.581,100.065,99.0562,99.5213,1476910.2655454,0
+PPG.US,D,20160406,000000,99.4621,100.215,98.8384,100.105,909219.10647499,0
+PPG.US,D,20160407,000000,99.4521,99.8874,98.3256,98.8186,1031360.4950507,0
+PPG.US,D,20160408,000000,99.1552,100.165,99.1552,99.8874,797151.77605184,0
+PPG.US,D,20160411,000000,100.095,100.799,99.6795,99.769,993157.46826599,0
+PPG.US,D,20160412,000000,100.115,101.085,99.4621,100.877,975495.53899591,0
+PPG.US,D,20160413,000000,101.323,102.086,100.709,102.036,1189953.163837,0
+PPG.US,D,20160414,000000,101.6,102.332,101.6,102.274,1198938.189229,0
+PPG.US,D,20160415,000000,102.422,103.075,102.174,103.036,1438454.6801426,0
+PPG.US,D,20160418,000000,102.719,103.56,102.372,103.402,1728016.1663192,0
+PPG.US,D,20160419,000000,103.837,104.323,103.421,104.105,1641905.8004138,0
+PPG.US,D,20160420,000000,104.371,104.491,103.214,103.679,1784183.182481,0
+PPG.US,D,20160421,000000,99.7889,100.937,98.3455,98.5019,4076499.1507487,0
+PPG.US,D,20160422,000000,99.4521,101.293,98.9573,101.105,2401979.9508825,0
+PPG.US,D,20160425,000000,100.937,101.214,100.007,100.581,1064560.8407312,0
+PPG.US,D,20160426,000000,101.284,101.748,100.947,101.432,1708284.2666164,0
+PPG.US,D,20160427,000000,101.729,102.382,100.571,100.927,1395933.9112255,0
+PPG.US,D,20160428,000000,99.9371,101.303,99.6208,100.739,1810613.9469661,0
+PPG.US,D,20160429,000000,100.393,100.699,98.0218,98.6207,2584386.8768721,0
+PPG.US,D,20160502,000000,98.4237,99.3631,97.3922,99.3531,1556201.5487662,0
+PPG.US,D,20160503,000000,98.3356,98.4633,97.3724,97.8258,1459080.637353,0
+PPG.US,D,20160504,000000,96.9161,97.6883,96.4855,96.9934,1189047.9937503,0
+PPG.US,D,20160505,000000,97.3922,97.8456,96.6944,96.9834,907008.71345074,0
+PPG.US,D,20160506,000000,96.5628,97.1111,96.0896,97.1111,1307577.7940895,0
+PPG.US,D,20160509,000000,96.9458,97.033,96.1866,96.3301,1167466.3547298,0
+PPG.US,D,20160510,000000,96.6498,97.5585,96.1568,97.4804,911883.09477706,0
+PPG.US,D,20160511,000000,97.4902,97.9139,96.2727,96.3113,1810587.6808698,0
+PPG.US,D,20160512,000000,97.033,97.3051,95.3432,96.3796,1260691.8020198,0
+PPG.US,D,20160513,000000,96.4558,96.8884,95.4521,95.653,1726190.6726286,0
+PPG.US,D,20160516,000000,96.0995,97.3922,96.0045,96.9646,1660440.5722675,0
+PPG.US,D,20160517,000000,96.6746,97.0626,95.6431,95.9361,1368586.8640745,0
+PPG.US,D,20160518,000000,95.8649,96.64,95.0859,95.3719,2226619.4103335,0
+PPG.US,D,20160519,000000,95.0284,95.6065,94.1039,94.7087,1287015.4816509,0
+PPG.US,D,20160520,000000,95.362,95.9559,94.971,95.2086,1010908.2981696,0
+PPG.US,D,20160523,000000,95.1908,95.7778,94.8512,95.4095,1656834.0352032,0
+PPG.US,D,20160524,000000,95.5383,96.9547,95.4373,96.6112,1210045.7172463,0
+PPG.US,D,20160525,000000,97.0626,97.4804,96.5628,97.121,892975.54640329,0
+PPG.US,D,20160526,000000,97.1398,97.7278,96.4756,96.5628,764870.74374067,0
+PPG.US,D,20160527,000000,96.8003,97.4606,96.1964,97.3526,816945.30005736,0
+PPG.US,D,20160531,000000,97.4012,97.5981,96.1094,96.5528,2015850.1515488,0
+PPG.US,D,20160601,000000,96.2064,97.0132,95.4709,96.8191,1114426.0142581,0
+PPG.US,D,20160602,000000,96.2549,97.0032,95.8362,97.0032,847620.05955839,0
+PPG.US,D,20160603,000000,96.8884,96.9735,95.8074,96.543,1493222.5215611,0
+PPG.US,D,20160606,000000,96.9161,97.5981,96.5528,96.926,1043938.9244588,0
+PPG.US,D,20160607,000000,96.9547,97.1398,96.2648,96.6212,1381378.4529562,0
+PPG.US,D,20160608,000000,96.8785,99.7591,96.3975,99.4621,2128311.473416,0
+PPG.US,D,20160609,000000,98.8186,99.0562,98.1881,99.0067,2999887.2230037,0
+PPG.US,D,20160610,000000,98.4237,98.5019,97.52,97.9535,1400672.9211327,0
+PPG.US,D,20160613,000000,97.6685,97.9535,96.4944,96.5628,1498991.9706294,0
+PPG.US,D,20160614,000000,96.2064,96.6944,95.4095,96.0045,1362715.3813246,0
+PPG.US,D,20160615,000000,96.1964,96.4944,95.4808,95.5778,1178408.2042936,0
+PPG.US,D,20160616,000000,94.6899,95.9361,94.194,95.8827,940610.12221652,0
+PPG.US,D,20160617,000000,95.9263,97.0626,95.5877,96.9834,2015589.5110551,0
+PPG.US,D,20160620,000000,97.9733,98.3851,97.121,97.1883,1369630.4362839,0
+PPG.US,D,20160621,000000,97.4012,97.4012,96.6845,96.8785,1306476.6385152,0
+PPG.US,D,20160622,000000,97.1685,97.1685,96.534,96.6598,1360244.3478066,0
+PPG.US,D,20160623,000000,98.3554,99.7591,98.1089,99.7193,2318109.2748011,0
+PPG.US,D,20160624,000000,96.9072,96.9072,91.6332,92.1103,4262416.6415277,0
+PPG.US,D,20160627,000000,90.9125,90.968,87.9341,88.4784,3846937.5103199,0
+PPG.US,D,20160628,000000,89.6119,90.1573,88.2379,90.1573,2165370.9147786,0
+PPG.US,D,20160629,000000,91.3926,92.0994,91.056,91.8856,1765470.6093602,0
+PPG.US,D,20160630,000000,91.9608,93.3685,91.4402,93.3685,2446057.4911206,0
+PPG.US,D,20160701,000000,93.5288,94.584,93.2972,93.7149,1488253.1781944,0
+PPG.US,D,20160705,000000,93.1655,93.1734,91.2679,92.0331,2117879.7922604,0
+PPG.US,D,20160706,000000,91.6233,92.3666,91.1947,92.334,1619053.2864277,0
+PPG.US,D,20160707,000000,92.5903,93.0349,91.9134,92.3766,1726508.8964873,0
+PPG.US,D,20160708,000000,93.3951,95.5778,93.221,95.3056,1839459.1718388,0
+PPG.US,D,20160711,000000,95.5877,95.9659,95.3996,95.5778,995829.53844384,0
+PPG.US,D,20160712,000000,96.4361,98.1683,96.2064,97.4506,1566068.5088519,0
+PPG.US,D,20160713,000000,97.8258,98.2168,96.8003,98.1386,1381429.9749143,0
+PPG.US,D,20160714,000000,98.4633,98.6306,97.1398,97.3824,1515913.3980317,0
+PPG.US,D,20160715,000000,97.7476,98.1485,96.9458,97.9733,1496063.3008957,0
+PPG.US,D,20160718,000000,97.7278,98.1683,97.3626,97.9921,970567.61524258,0
+PPG.US,D,20160719,000000,97.3922,97.708,96.6212,97.1586,1588582.59429,0
+PPG.US,D,20160720,000000,97.5397,98.7592,97.2379,98.6602,2633414.5660219,0
+PPG.US,D,20160721,000000,97.7278,98.7494,96.4459,97.3437,2386884.0171707,0
+PPG.US,D,20160722,000000,97.3437,97.3437,96.1964,96.534,1906053.8282183,0
+PPG.US,D,20160725,000000,96.1292,96.2351,95.3808,95.5581,1863604.7859486,0
+PPG.US,D,20160726,000000,95.9945,95.9945,95.1809,95.7124,2548977.1484018,0
+PPG.US,D,20160727,000000,95.8174,95.8174,94.8116,95.1037,1813560.8009203,0
+PPG.US,D,20160728,000000,94.7829,95.3056,93.9812,94.5741,2017145.2721417,0
+PPG.US,D,20160729,000000,94.1257,94.3553,92.9983,93.8743,2350909.5676307,0
+PPG.US,D,20160801,000000,93.3219,94.194,92.9983,93.8387,1831390.4291127,0
+PPG.US,D,20160802,000000,94.0376,94.0376,92.6537,92.9507,1643564.6054165,0
+PPG.US,D,20160803,000000,93.3506,93.5842,92.238,93.5367,2694579.2121156,0
+PPG.US,D,20160804,000000,93.509,93.9812,93.1002,93.3219,1430171.7677086,0
+PPG.US,D,20160805,000000,93.7832,94.1198,93.5565,93.6298,1186408.2510756,0
+PPG.US,D,20160808,000000,94.0088,94.2325,93.6496,94.0376,1345982.8677685,0
+PPG.US,D,20160809,000000,93.9129,94.6899,93.7634,93.9317,1161109.9594333,0
+PPG.US,D,20160810,000000,94.2227,94.5642,93.6882,94.2227,1223306.0549228,0
+PPG.US,D,20160811,000000,94.3454,94.8414,93.99,94.2693,1217919.4847192,0
+PPG.US,D,20160812,000000,94.1445,94.391,93.3318,93.5932,1086223.2985095,0
+PPG.US,D,20160815,000000,93.7258,94.2791,93.6208,94.0188,1152535.0892369,0
+PPG.US,D,20160816,000000,94.0544,94.8216,93.2774,93.2774,1430155.603957,0
+PPG.US,D,20160817,000000,93.2872,93.6298,92.6072,93.221,1381160.2423103,0
+PPG.US,D,20160818,000000,93.221,93.5654,93.0161,93.3863,1152179.4867028,0
+PPG.US,D,20160819,000000,92.8963,94.382,92.8963,94.2593,1211133.7397724,0
+PPG.US,D,20160822,000000,93.99,94.7553,93.603,94.6899,1276190.8192859,0
+PPG.US,D,20160823,000000,95.266,96.0896,95.0383,95.7976,1490860.5933661,0
+PPG.US,D,20160824,000000,95.6431,96.4173,95.3907,95.748,2009359.3950677,0
+PPG.US,D,20160825,000000,95.4808,96.4855,95.4373,96.0708,1015638.2159665,0
+PPG.US,D,20160826,000000,96.2727,96.8785,94.869,95.1611,1033021.3205223,0
+PPG.US,D,20160829,000000,95.3056,97.1012,95.3056,96.8291,1446377.9491048,0
+PPG.US,D,20160830,000000,96.6112,96.9161,96.0045,96.5628,1151727.911894,0
+PPG.US,D,20160831,000000,96.3796,96.3796,94.8888,95.2759,1546974.067101,0
+PPG.US,D,20160901,000000,95.4095,95.6629,94.584,95.3719,1032914.2356683,0
+PPG.US,D,20160902,000000,96.0619,96.3697,95.6828,96.34,736311.41522355,0
+PPG.US,D,20160906,000000,96.631,97.1685,96.3113,96.8488,1468020.2021937,0
+PPG.US,D,20160907,000000,96.534,97.0032,95.7778,96.0529,1486581.2401436,0
+PPG.US,D,20160908,000000,95.8748,96.1866,94.7453,94.7651,1158289.3847882,0
+PPG.US,D,20160909,000000,94.1198,94.1198,90.678,90.768,2598243.252887,0
+PPG.US,D,20160912,000000,90.4305,92.6834,90.3741,92.4904,1774678.8965705,0
+PPG.US,D,20160913,000000,91.5402,91.75,90.5216,91.0372,1583754.6837494,0
+PPG.US,D,20160914,000000,90.9601,91.2392,89.9653,90.6116,1220755.2128816,0
+PPG.US,D,20160915,000000,90.6216,91.4402,90.3394,91.1145,1332873.0550283,0
+PPG.US,D,20160916,000000,90.5651,90.7314,89.802,90.191,2207496.6820173,0
+PPG.US,D,20160919,000000,90.8314,91.3926,90.4761,90.968,1406822.2183624,0
+PPG.US,D,20160920,000000,90.3661,91.75,90.3661,91.1313,1464411.6446605,0
+PPG.US,D,20160921,000000,91.6134,92.2954,91.1313,92.2192,1271114.3910651,0
+PPG.US,D,20160922,000000,93.1556,93.7931,92.626,92.8319,1277541.5027746,0
+PPG.US,D,20160923,000000,92.8042,93.3773,92.5073,92.9408,1832247.1079447,0
+PPG.US,D,20160926,000000,92.7666,92.9507,91.8044,91.9222,1031566.5828829,0
+PPG.US,D,20160927,000000,91.7945,92.3666,91.3837,92.2093,1433847.0007169,0
+PPG.US,D,20160928,000000,92.626,93.5565,92.1371,93.211,1445371.7555709,0
+PPG.US,D,20160929,000000,93.2774,93.5654,91.7658,91.85,1292145.4522987,0
+PPG.US,D,20160930,000000,92.3854,93.4625,92.3854,93.0161,1907215.5978608,0
+PPG.US,D,20161003,000000,92.9408,93.6396,92.9408,93.0913,1498112.0564044,0
+PPG.US,D,20161004,000000,93.4149,93.6792,91.6134,91.841,1734061.4093982,0
+PPG.US,D,20161005,000000,92.0727,92.4617,91.3926,91.4224,1013756.1491456,0
+PPG.US,D,20161006,000000,91.2581,92.1271,91.0947,91.9678,1198584.607164,0
+PPG.US,D,20161007,000000,87.4697,87.7489,83.2569,84.3566,7883888.0019675,0
+PPG.US,D,20161010,000000,84.8773,85.491,83.8974,84.4625,3610793.1820731,0
+PPG.US,D,20161011,000000,83.9221,83.9221,82.3571,83.0698,4619739.6048986,0
+PPG.US,D,20161012,000000,83.148,83.2995,82.2829,82.7421,2412488.4098579,0
+PPG.US,D,20161013,000000,81.9047,83.1223,81.2762,82.9055,2892683.1613276,0
+PPG.US,D,20161014,000000,83.4727,83.7984,83.2945,83.341,2719002.6407052,0
+PPG.US,D,20161017,000000,83.341,83.5915,83.0144,83.3926,2131473.5073127,0
+PPG.US,D,20161018,000000,84.3735,84.4437,83.5093,83.5281,1463883.2920317,0
+PPG.US,D,20161019,000000,83.5361,83.8618,82.9422,83.3034,2407191.7505223,0
+PPG.US,D,20161020,000000,83.4202,85.0218,83.2569,83.3926,2675540.3332605,0
+PPG.US,D,20161021,000000,82.274,83.3312,81.4306,83.1401,2630005.0246796,0
+PPG.US,D,20161024,000000,83.4727,84.1557,83.4282,83.9122,2205339.8314201,0
+PPG.US,D,20161025,000000,81.4929,82.8531,80.6743,82.0958,4820654.0264111,0
+PPG.US,D,20161026,000000,81.9047,83.3569,81.9047,83.2658,2795441.0217778,0
+PPG.US,D,20161027,000000,83.7261,84.2636,83.4628,84.0141,2545861.5852908,0
+PPG.US,D,20161028,000000,84.0953,85.0763,83.0431,83.5825,2291523.9444418,0
+PPG.US,D,20161031,000000,84.0141,84.0953,83.5281,83.8162,2414466.4489536,0
+PPG.US,D,20161101,000000,83.9221,84.23,82.573,83.4628,2471579.0445811,0
+PPG.US,D,20161102,000000,83.5657,84.5883,83.1312,83.1401,2475013.8417851,0
+PPG.US,D,20161103,000000,83.4806,83.8251,82.4898,82.573,1830676.1933411,0
+PPG.US,D,20161104,000000,82.8174,84.2933,82.3849,83.5281,1698460.7466128,0
+PPG.US,D,20161107,000000,84.7447,84.9783,84.2122,84.9119,2296447.8272572,0
+PPG.US,D,20161108,000000,84.8041,86.0335,84.5071,85.6266,1872214.0041171,0
+PPG.US,D,20161109,000000,83.4756,86.7393,82.1354,86.1226,3568770.4587507,0
+PPG.US,D,20161110,000000,86.6848,88.7645,86.5681,87.5529,3127629.3514909,0
+PPG.US,D,20161111,000000,87.0561,87.9153,86.3047,86.5591,2228149.9155582,0
+PPG.US,D,20161114,000000,87.1273,87.5361,85.982,86.8116,2215340.1424562,0
+PPG.US,D,20161115,000000,86.856,87.255,86.3226,86.9749,1968105.4601782,0
+PPG.US,D,20161116,000000,86.7304,87.2837,86.6393,87.0917,1810535.1486772,0
+PPG.US,D,20161117,000000,87.4619,87.5163,86.8521,87.3164,1237766.5511518,0
+PPG.US,D,20161118,000000,86.9749,86.9749,85.9722,86.0335,1379511.5396524,0
+PPG.US,D,20161121,000000,86.368,87.0639,86.1423,86.9372,1999426.7697412,0
+PPG.US,D,20161122,000000,87.1728,87.4075,86.7928,87.3243,1674636.3870649,0
+PPG.US,D,20161123,000000,87.2986,88.2933,87.0917,88.2023,1423605.243642,0
+PPG.US,D,20161125,000000,88.2409,88.6923,87.9865,88.6923,533914.97974093,0
+PPG.US,D,20161128,000000,88.5012,88.53,87.4619,87.9865,1373696.6300328,0
+PPG.US,D,20161129,000000,87.9865,88.9804,87.5965,88.5735,1624156.9909792,0
+PPG.US,D,20161130,000000,88.9892,89.1981,86.6115,86.7026,2992119.5301502,0
+PPG.US,D,20161201,000000,87.1441,87.4896,85.7277,86.077,2704180.4805353,0
+PPG.US,D,20161202,000000,86.1226,86.3136,85.0922,85.4841,2307130.0465618,0
+PPG.US,D,20161205,000000,86.1879,87.6608,86.0681,86.7581,1808564.1812229,0
+PPG.US,D,20161206,000000,86.7482,87.0947,86.3314,86.9659,1502540.9243288,0
+PPG.US,D,20161207,000000,87.0461,88.7645,86.9561,88.7369,1750005.9400663,0
+PPG.US,D,20161208,000000,88.7369,90.0811,88.4666,89.8474,1653104.2495334,0
+PPG.US,D,20161209,000000,89.9118,90.5394,89.405,89.7494,1499395.0541837,0
+PPG.US,D,20161212,000000,89.5416,90.2474,88.3577,89.1605,1691169.88443,0
+PPG.US,D,20161213,000000,88.6923,88.9268,87.353,87.7162,2352498.6664549,0
+PPG.US,D,20161214,000000,87.7341,88.4666,86.6848,86.9194,1744618.3596283,0
+PPG.US,D,20161215,000000,86.9471,87.7796,86.4314,86.856,1863871.4878492,0
+PPG.US,D,20161216,000000,86.8284,87.3985,86.5681,86.6927,2268291.5822944,0
+PPG.US,D,20161219,000000,86.8194,87.5529,86.7393,86.9659,1630245.6741406,0
+PPG.US,D,20161220,000000,87.0015,87.1273,86.368,86.4404,1569534.6233246,0
+PPG.US,D,20161221,000000,86.2157,86.9471,85.9068,86.6492,1316624.4437842,0
+PPG.US,D,20161222,000000,86.7106,86.7581,85.7989,85.8593,1302854.9479339,0
+PPG.US,D,20161223,000000,85.8979,85.8979,84.7774,85.5812,2009467.4901562,0
+PPG.US,D,20161227,000000,85.9068,86.7026,85.7563,86.6313,1327998.673702,0
+PPG.US,D,20161228,000000,87.0739,87.1926,85.493,85.5643,1266545.1005494,0
+PPG.US,D,20161229,000000,85.591,86.1503,85.5643,86.1423,1272547.9137806,0
+PPG.US,D,20161230,000000,86.2533,86.3136,85.3733,85.6435,1381540.0904716,0
+PPG.US,D,20170103,000000,86.2533,86.7393,85.4742,86.0869,1502591.4360524,0
+PPG.US,D,20170104,000000,86.5037,88.1419,86.4314,87.9153,1476471.8237845,0
+PPG.US,D,20170105,000000,87.1828,87.3243,86.2255,86.4216,1430026.2939446,0
+PPG.US,D,20170106,000000,86.5591,86.8937,86.1226,86.3968,1526655.22117,0
+PPG.US,D,20170109,000000,85.9068,87.1828,85.6524,87.0827,1608885.2764693,0
+PPG.US,D,20170110,000000,86.8284,87.353,86.4641,87.1174,1569733.6395156,0
+PPG.US,D,20170111,000000,86.9927,87.3708,86.3878,87.3342,1294351.804385,0
+PPG.US,D,20170112,000000,87.1728,87.648,86.5849,87.5529,1136554.1901279,0
+PPG.US,D,20170113,000000,87.5163,87.7608,86.9194,87.0561,1347720.47106,0
+PPG.US,D,20170117,000000,86.5769,86.8382,85.5208,86.7393,2491201.8389609,0
+PPG.US,D,20170118,000000,86.7393,87.5361,86.4592,87.3896,2372827.6147304,0
+PPG.US,D,20170119,000000,88.429,89.4604,86.768,88.1231,3737376.5716212,0
+PPG.US,D,20170120,000000,88.6012,90.2186,88.4577,89.4772,3103218.0457149,0
+PPG.US,D,20170123,000000,89.2427,90.6602,89.209,90.6018,2589762.3344964,0
+PPG.US,D,20170124,000000,91.0472,92.6924,90.7769,92.0064,2504589.4661808,0
+PPG.US,D,20170125,000000,92.3766,92.4518,91.1759,91.355,2331699.9591499,0
+PPG.US,D,20170126,000000,91.8589,92.1905,91.066,92.0529,1761093.2633941,0
+PPG.US,D,20170127,000000,91.9044,92.3053,91.4856,92.2093,1475523.2136155,0
+PPG.US,D,20170130,000000,92.334,92.334,90.7769,92.2192,2208520.0495372,0
+PPG.US,D,20170131,000000,91.9322,92.0628,89.7396,90.3939,2845200.1206852,0
+PPG.US,D,20170201,000000,90.0653,91.066,89.4772,90.8878,1818525.0931145,0
+PPG.US,D,20170202,000000,90.8393,91.355,90.4215,90.9057,2181365.9571703,0
+PPG.US,D,20170203,000000,91.3837,91.4224,90.7591,91.2313,1019637.7342402,0
+PPG.US,D,20170206,000000,90.669,91.2749,89.9741,90.3127,1776893.3305326,0
+PPG.US,D,20170207,000000,90.4215,91.1214,90.1732,90.3939,1199480.6851404,0
+PPG.US,D,20170208,000000,90.4582,90.6304,89.9919,90.4761,1138678.713222,0
+PPG.US,D,20170209,000000,90.5572,90.8225,90.191,90.5027,803665.76792585,0
+PPG.US,D,20170210,000000,90.5651,91.2392,90.4037,90.869,1034318.4615841,0
+PPG.US,D,20170213,000000,91.2313,91.5134,90.9601,91.1145,1085936.3919195,0
+PPG.US,D,20170214,000000,91.2046,91.9608,90.8037,91.7945,1693888.4253935,0
+PPG.US,D,20170215,000000,91.6421,92.2568,91.5659,92.0994,929631.90421171,0
+PPG.US,D,20170216,000000,92.3766,92.5517,91.6332,92.3498,968637.05716702,0
+PPG.US,D,20170217,000000,92.2954,92.8873,91.4124,92.8873,1439258.8267822,0
+PPG.US,D,20170221,000000,93.0071,93.5842,92.8676,93.4625,2494349.7295749,0
+PPG.US,D,20170222,000000,92.9131,93.7634,92.8488,93.2872,2150515.4168712,0
+PPG.US,D,20170223,000000,93.6792,93.6792,92.731,93.1002,1676477.0342725,0
+PPG.US,D,20170224,000000,92.6735,93.7832,92.5003,93.7535,1486289.2823813,0
+PPG.US,D,20170227,000000,93.5367,93.8189,92.7943,92.9596,1266328.9103723,0
+PPG.US,D,20170228,000000,92.8488,93.2398,92.5251,92.9408,1407838.514241,0
+PPG.US,D,20170301,000000,93.8663,94.2039,93.509,93.7347,1852287.1291613,0
+PPG.US,D,20170302,000000,93.7446,93.7446,92.8319,92.8963,1541656.1928415,0
+PPG.US,D,20170303,000000,92.9408,93.6208,92.2657,92.6072,1187265.9401422,0
+PPG.US,D,20170306,000000,92.5161,92.5251,91.6035,91.8222,1022766.4303993,0
+PPG.US,D,20170307,000000,91.7658,91.8688,91.3491,91.449,1335595.6369298,0
+PPG.US,D,20170308,000000,91.3243,102.976,91.0472,96.926,13891283.65683,0
+PPG.US,D,20170309,000000,96.1766,96.1766,92.0242,93.3951,6336900.8018184,0
+PPG.US,D,20170310,000000,94.3177,94.8414,92.5073,92.6349,3303885.9700163,0
+PPG.US,D,20170313,000000,92.7943,93.221,92.1815,93.1734,1586340.8839971,0
+PPG.US,D,20170314,000000,92.9785,92.9785,92.0529,92.3142,1332000.2124447,0
+PPG.US,D,20170315,000000,93.3595,94.7365,92.731,94.4108,1972006.9857082,0
+PPG.US,D,20170316,000000,94.9611,94.9611,93.4803,94.0286,1316581.0037019,0
+PPG.US,D,20170317,000000,94.7186,95.266,93.801,94.8116,3276362.1318327,0
+PPG.US,D,20170320,000000,94.584,95.9263,92.8774,95.7976,2836299.9549888,0
+PPG.US,D,20170321,000000,95.6253,96.4073,94.7553,94.8018,2265523.5398417,0
+PPG.US,D,20170322,000000,94.7265,94.7265,93.1388,94.6038,2252861.2609725,0
+PPG.US,D,20170323,000000,94.3078,95.6926,93.9129,94.9314,2026422.255296,0
+PPG.US,D,20170324,000000,94.8216,95.1413,93.9712,94.1742,1415424.3648896,0
+PPG.US,D,20170327,000000,93.2398,94.382,92.7408,94.2039,1750295.8773596,0
+PPG.US,D,20170328,000000,94.2325,95.5481,93.9812,95.2363,1195594.3131275,0
+PPG.US,D,20170329,000000,95.1611,96.1292,94.869,95.9757,1260914.0536036,0
+PPG.US,D,20170330,000000,95.6828,96.138,95.4174,95.4808,1557731.0437564,0
+PPG.US,D,20170331,000000,95.2086,95.748,94.3177,95.3432,1362733.5655451,0
+PPG.US,D,20170403,000000,95.7312,95.8451,94.5364,95.3432,1452465.6220317,0
+PPG.US,D,20170404,000000,95.3432,95.5383,94.8512,95.0581,1338154.5608467,0
+PPG.US,D,20170405,000000,95.266,96.8003,94.869,95.266,1833885.7082579,0
+PPG.US,D,20170406,000000,95.4373,96.0529,95.2561,95.5185,1374386.6201771,0
+PPG.US,D,20170407,000000,95.4095,96.3697,95.4095,96.2262,1230662.5823463,0
+PPG.US,D,20170410,000000,96.0797,96.5628,95.5095,95.9945,1134797.3923815,0
+PPG.US,D,20170411,000000,95.7214,96.2816,95.1413,96.2351,1272186.2498397,0
+PPG.US,D,20170412,000000,95.7312,95.7312,94.8414,95.3244,1294411.4082188,0
+PPG.US,D,20170413,000000,95.266,95.5581,94.6216,94.7453,944976.35560353,0
+PPG.US,D,20170417,000000,95.1037,95.6926,94.6701,95.6253,947515.07483111,0
+PPG.US,D,20170418,000000,95.1413,95.6154,94.6701,95.0383,1265813.6907917,0
+PPG.US,D,20170419,000000,95.2363,96.0045,94.9809,95.266,1296598.5658502,0
+PPG.US,D,20170420,000000,95.855,96.7409,94.6899,96.534,2458175.2536096,0
+PPG.US,D,20170421,000000,96.7904,97.2279,96.1192,96.1192,2253611.8651849,0
+PPG.US,D,20170424,000000,98.0218,98.198,96.9934,98.002,2310752.7473776,0
+PPG.US,D,20170425,000000,98.1584,100.779,98.1584,100.551,2581674.3973154,0
+PPG.US,D,20170426,000000,100.62,100.62,99.4423,100.244,1468559.6674016,0
+PPG.US,D,20170427,000000,100.323,101.61,100.075,100.986,1891070.0305328,0
+PPG.US,D,20170428,000000,100.769,100.769,99.6407,99.6695,1153686.7565347,0
+PPG.US,D,20170501,000000,99.5014,99.779,99.0067,99.3037,778576.59481927,0
+PPG.US,D,20170502,000000,99.5213,102.52,98.9968,99.3136,1222385.731319,0
+PPG.US,D,20170503,000000,99.175,99.5114,98.9473,99.076,1022076.4402551,0
+PPG.US,D,20170504,000000,99.1849,100.065,99.0958,99.7193,1214576.6188522,0
+PPG.US,D,20170505,000000,99.8088,101.036,99.6596,100.313,1337909.0738701,0
+PPG.US,D,20170508,000000,99.9471,100.125,98.5019,98.7592,1438534.4886659,0
+PPG.US,D,20170509,000000,98.7988,99.0067,97.9436,98.2168,1382000.7573908,0
+PPG.US,D,20170510,000000,98.296,98.8582,97.9921,98.2168,1146402.9659932,0
+PPG.US,D,20170511,000000,97.7377,98.1287,96.7904,97.8753,1239252.6060598,0
+PPG.US,D,20170512,000000,97.7179,97.8852,97.2665,97.5496,549541.28655037,0
+PPG.US,D,20170515,000000,97.5882,98.7494,97.5882,98.3356,802037.26995735,0
+PPG.US,D,20170516,000000,98.2861,98.4237,97.6783,97.8357,659262.85253006,0
+PPG.US,D,20170517,000000,97.1685,97.52,95.9847,96.0529,1420935.1939331,0
+PPG.US,D,20170518,000000,96.1766,96.64,95.5283,95.9757,1457081.3833332,0
+PPG.US,D,20170519,000000,95.7214,97.5585,95.7214,97.1883,1187264.9299077,0
+PPG.US,D,20170522,000000,97.3922,97.6081,96.6845,96.9161,1053479.5788103,0
+PPG.US,D,20170523,000000,96.9646,97.51,96.6212,97.1685,872251.59644926,0
+PPG.US,D,20170524,000000,97.2467,97.8555,96.7023,97.3824,576123.58620624,0
+PPG.US,D,20170525,000000,97.5981,97.9238,97.0528,97.3526,1471954.0552267,0
+PPG.US,D,20170526,000000,97.1784,98.0396,96.9646,97.6685,729890.36492093,0
+PPG.US,D,20170530,000000,97.4408,97.4408,96.4261,96.9646,1070758.6292156,0
+PPG.US,D,20170531,000000,97.1398,97.1398,96.245,96.8587,1863490.6294533,0
+PPG.US,D,20170601,000000,96.9735,100.601,96.8884,99.4027,2414389.6711338,0
+PPG.US,D,20170602,000000,99.3829,100.769,98.9869,100.551,1443377.5527236,0
+PPG.US,D,20170605,000000,100.165,100.511,98.6504,98.69,1170739.5144183,0
+PPG.US,D,20170606,000000,98.2267,98.8681,98.0218,98.7098,1381474.425231,0
+PPG.US,D,20170607,000000,98.8781,99.0364,97.9436,98.2168,2102963.6802846,0
+PPG.US,D,20170608,000000,97.7763,98.3554,97.121,98.2861,1416144.6620679,0
+PPG.US,D,20170609,000000,98.4237,100.105,98.4237,100.105,1775967.9557565,0
+PPG.US,D,20170612,000000,100.165,100.947,99.8973,100.293,2412022.6917664,0
+PPG.US,D,20170613,000000,100.225,101.61,100.037,101.61,1490796.9485943,0
+PPG.US,D,20170614,000000,101.709,101.729,101.115,101.55,980460.84142469,0
+PPG.US,D,20170615,000000,100.601,101.65,100.601,101.382,1074984.440011,0
+PPG.US,D,20170616,000000,101.284,101.758,100.947,101.244,2395730.64044,0
+PPG.US,D,20170619,000000,101.56,101.61,101.066,101.194,1364016.5633243,0
+PPG.US,D,20170620,000000,100.986,101.313,100.739,100.887,971029.29239619,0
+PPG.US,D,20170621,000000,101.085,101.284,100.601,100.799,1507132.440003,0
+PPG.US,D,20170622,000000,100.877,101.026,100.541,100.699,1300907.2158723,0
+PPG.US,D,20170623,000000,100.63,101.115,100.471,100.799,1584226.4632477,0
+PPG.US,D,20170626,000000,100.679,101.145,100.462,100.927,806697.48157565,0
+PPG.US,D,20170627,000000,100.62,101.303,100.62,100.62,1050352.9031201,0
+PPG.US,D,20170628,000000,101.085,101.372,100.986,101.155,2160392.4793018,0
+PPG.US,D,20170629,000000,101.145,101.372,99.5014,99.8575,917804.07901615,0
+PPG.US,D,20170630,000000,100.323,100.66,99.8675,100.135,863830.28189253,0
+PPG.US,D,20170703,000000,100.739,101.184,100.353,100.739,418958.37872849,0
+PPG.US,D,20170705,000000,101.293,101.63,100.363,100.799,692675.34744961,0
+PPG.US,D,20170706,000000,100.571,100.749,99.9968,100.215,949748.7032482,0
+PPG.US,D,20170707,000000,100.491,101.214,100.115,101.085,766718.46258956,0
+PPG.US,D,20170710,000000,100.848,101.452,100.848,101.076,1174004.5922312,0
+PPG.US,D,20170711,000000,101.184,101.353,100.679,101.066,823869.44712692,0
+PPG.US,D,20170712,000000,101.699,102.164,101.333,101.858,1558024.0117532,0
+PPG.US,D,20170713,000000,101.808,102.56,101.748,102.332,995336.54402162,0
+PPG.US,D,20170714,000000,102.57,103.036,102.284,102.719,722665.16797877,0
+PPG.US,D,20170717,000000,102.719,103.333,102.452,102.867,512178.77484617,0
+PPG.US,D,20170718,000000,102.758,102.887,102.105,102.857,907519.89209346,0
+PPG.US,D,20170719,000000,103.026,103.531,102.62,103.471,1210268.9790645,0
+PPG.US,D,20170720,000000,99.8088,99.8088,96.3796,97.1784,5139690.1135361,0
+PPG.US,D,20170721,000000,96.7706,97.8258,96.7706,96.8686,2939218.6020356,0
+PPG.US,D,20170724,000000,95.7976,96.3885,95.3344,95.9757,2818751.1719796,0
+PPG.US,D,20170725,000000,96.7211,97.9337,96.4173,97.5397,2000969.3977795,0
+PPG.US,D,20170726,000000,97.5585,97.6467,97.0913,97.2081,1152813.9139512,0
+PPG.US,D,20170727,000000,97.2765,97.6179,96.0529,96.6845,2082442.7874595,0
+PPG.US,D,20170728,000000,96.6845,97.023,96.0133,96.5628,1893564.2994437,0
+PPG.US,D,20170731,000000,96.8191,96.9359,95.6065,95.855,1722341.6792911,0
+PPG.US,D,20170801,000000,95.8649,96.1766,95.2759,95.7214,2309697.0523546,0
+PPG.US,D,20170802,000000,95.5481,97.2963,95.4095,96.731,2168187.448486,0
+PPG.US,D,20170803,000000,96.9458,96.9458,94.5939,95.3155,2329635.0398896,0
+PPG.US,D,20170804,000000,95.5679,95.8748,94.9987,95.6253,929669.28288716,0
+PPG.US,D,20170807,000000,95.8074,96.4558,95.5778,95.748,1255334.5286161,0
+PPG.US,D,20170808,000000,95.3522,95.5095,94.382,94.5741,1528810.0512984,0
+PPG.US,D,20170809,000000,94.2425,94.9611,94.0188,94.5464,2088497.1226488,0
+PPG.US,D,20170810,000000,94.0188,94.3177,92.5805,92.6834,2278872.7781517,0
+PPG.US,D,20170811,000000,92.8873,92.8873,91.8688,92.1271,1680435.1329329,0
+PPG.US,D,20170814,000000,93.0259,94.0188,92.5617,93.7931,1425814.6264317,0
+PPG.US,D,20170815,000000,93.8287,94.4008,93.5189,94.1445,1456985.4110585,0
+PPG.US,D,20170816,000000,94.3632,95.0086,93.9614,94.8888,1442976.4896383,0
+PPG.US,D,20170817,000000,94.7186,95.0947,93.9039,93.9039,1083879.554535,0
+PPG.US,D,20170818,000000,93.6882,94.0643,93.2398,93.3595,1944868.0468584,0
+PPG.US,D,20170821,000000,93.3773,93.7634,93.0349,93.6496,1477838.6710249,0
+PPG.US,D,20170822,000000,93.8841,95.8074,93.6298,95.6065,1088770.0996129,0
+PPG.US,D,20170823,000000,95.1215,95.4996,94.7453,94.7829,974700.48446662,0
+PPG.US,D,20170824,000000,95.0383,95.6333,94.7553,94.8602,749310.10217189,0
+PPG.US,D,20170825,000000,95.0947,95.1908,94.4108,94.869,944599.53814556,0
+PPG.US,D,20170828,000000,95.0086,95.4521,94.7265,95.2462,884986.61220048,0
+PPG.US,D,20170829,000000,94.6216,95.1413,94.2325,94.9987,947833.29868972,0
+PPG.US,D,20170830,000000,94.7731,95.3907,94.6315,94.9512,1422876.8645879,0
+PPG.US,D,20170831,000000,95.3155,95.5481,94.9611,95.4095,1874532.4922299,0
+PPG.US,D,20170901,000000,95.855,95.9559,95.1987,95.653,1090747.1284742,0
+PPG.US,D,20170905,000000,95.5383,95.758,94.4968,94.6127,1103552.8606383,0
+PPG.US,D,20170906,000000,95.0482,95.7026,94.2979,95.2957,1662173.1243866,0
+PPG.US,D,20170907,000000,95.462,95.462,94.2979,95.1215,1026342.6604293,0
+PPG.US,D,20170908,000000,94.7829,95.0581,92.9319,94.7453,1323298.0527048,0
+PPG.US,D,20170911,000000,95.5581,97.0528,95.0581,96.8587,1135949.0596793,0
+PPG.US,D,20170912,000000,97.023,97.6367,96.534,97.5783,872320.29239334,0
+PPG.US,D,20170913,000000,97.3249,97.4408,95.8074,96.0797,1498375.7276016,0
+PPG.US,D,20170914,000000,96.2549,97.52,95.6629,97.3824,1479695.481984,0
+PPG.US,D,20170915,000000,97.1685,97.4804,96.9161,97.2181,2000476.4033573,0
+PPG.US,D,20170918,000000,97.1398,97.8159,96.9161,97.6883,1366695.7051434,0
+PPG.US,D,20170919,000000,97.8753,99.1255,97.6555,99.0859,1127858.0917949,0
+PPG.US,D,20170920,000000,99.2443,99.9371,98.9473,99.5114,1576816.3933972,0
+PPG.US,D,20170921,000000,99.3729,100.511,99.3729,99.6894,1114066.3707862,0
+PPG.US,D,20170922,000000,99.6596,99.8575,99.1948,99.4621,1228222.8660969,0
+PPG.US,D,20170925,000000,98.9968,100.759,98.789,99.8386,2092789.6089194,0
+PPG.US,D,20170926,000000,100.047,100.353,98.8979,99.2344,2325071.8107805,0
+PPG.US,D,20170927,000000,99.3531,99.6308,98.6108,98.779,1650034.1469737,0
+PPG.US,D,20170928,000000,98.7098,99.6308,98.5019,99.5512,1741281.555168,0
+PPG.US,D,20170929,000000,99.4423,100.195,99.1453,99.3729,1910544.3204452,0
+PPG.US,D,20171002,000000,99.3729,101.67,99.1552,101.531,1383296.8882181,0
+PPG.US,D,20171003,000000,102.066,102.808,101.482,102.402,1421295.8476395,0
+PPG.US,D,20171004,000000,102.501,103.253,102.392,102.66,1573820.0379539,0
+PPG.US,D,20171005,000000,102.857,103.521,102.58,103.392,1205914.8684911,0
+PPG.US,D,20171006,000000,103.253,104.401,103.045,103.609,1309820.5146168,0
+PPG.US,D,20171009,000000,102.808,103.253,102.748,103.016,1419305.6857301,0
+PPG.US,D,20171010,000000,103.016,103.115,102.332,102.778,1299731.3029471,0
+PPG.US,D,20171011,000000,102.778,102.857,102.154,102.798,876228.88956465,0
+PPG.US,D,20171012,000000,102.65,104.095,102.58,103.719,1511389.5680671,0
+PPG.US,D,20171013,000000,104.145,104.163,103.55,103.807,1097429.8295049,0
+PPG.US,D,20171016,000000,104.045,104.253,103.075,103.521,1444696.9189438,0
+PPG.US,D,20171017,000000,103.481,103.857,103.134,103.323,1729233.4988576,0
+PPG.US,D,20171018,000000,103.511,103.649,102.511,103.253,1965537.4441509,0
+PPG.US,D,20171019,000000,101.531,105.52,100.699,104.54,2162317.986205,0
+PPG.US,D,20171020,000000,105.174,107.747,104.995,107.717,2477498.0083512,0
+PPG.US,D,20171023,000000,107.638,107.846,106.758,106.916,2162021.9875047,0
+PPG.US,D,20171024,000000,107.559,108.569,107.272,107.401,1542661.3761409,0
+PPG.US,D,20171025,000000,107.252,107.856,106.748,107.678,1593925.7244112,0
+PPG.US,D,20171026,000000,108.46,108.905,107.985,108.529,1116756.6251845,0
+PPG.US,D,20171027,000000,108.381,109.628,107.252,107.866,2221033.8239391,0
+PPG.US,D,20171030,000000,107.51,107.777,105.996,106.242,1354384.9878703,0
+PPG.US,D,20171031,000000,106.609,107.114,106.114,106.312,1264572.1126259,0
+PPG.US,D,20171101,000000,106.392,106.748,105.629,106.005,1246463.6597193,0
+PPG.US,D,20171102,000000,106.184,106.282,105.658,106.242,1076510.9042978,0
+PPG.US,D,20171103,000000,106.252,106.886,105.976,106.57,854603.81046178,0
+PPG.US,D,20171106,000000,106.599,106.807,106.372,106.392,699326.73121178,0
+PPG.US,D,20171107,000000,106.59,106.985,106.382,106.392,698750.89756288,0
+PPG.US,D,20171108,000000,106.292,106.49,105.678,106.203,958977.19514789,0
+PPG.US,D,20171109,000000,105.639,106.252,105.193,105.708,1009615.1980457,0
+PPG.US,D,20171110,000000,105.292,105.629,105.015,105.292,989543.85956044,0
+PPG.US,D,20171113,000000,104.907,105.49,104.797,105.183,1358975.4933101,0
+PPG.US,D,20171114,000000,104.193,105.203,104.125,104.995,1061775.6242925,0
+PPG.US,D,20171115,000000,104.758,104.758,103.976,104.105,1036552.0900012,0
+PPG.US,D,20171116,000000,104.471,104.847,104.095,104.679,1519984.6429529,0
+PPG.US,D,20171117,000000,104.669,105.095,104.273,104.501,1803950.4403902,0
+PPG.US,D,20171120,000000,104.748,106.41,104.55,105.49,1152804.8218409,0
+PPG.US,D,20171121,000000,106.144,106.372,105.718,105.896,865016.2971624,0
+PPG.US,D,20171122,000000,106.164,107.015,105.817,105.827,1636361.6336327,0
+PPG.US,D,20171124,000000,106.332,107.005,106.194,106.59,477886.3657017,0
+PPG.US,D,20171127,000000,106.45,106.846,106.242,106.372,1302968.0941947,0
+PPG.US,D,20171128,000000,106.738,107.817,106.738,107.747,1995713.1478229,0
+PPG.US,D,20171129,000000,107.876,108.093,107.015,107.43,1260139.2037637,0
+PPG.US,D,20171130,000000,107.52,108.797,107.074,107.292,2221822.8170615,0
+PPG.US,D,20171201,000000,107.727,107.965,105.51,106.43,1678125.7369305,0
+PPG.US,D,20171204,000000,108.243,109.183,107.272,107.945,1456395.4341269,0
+PPG.US,D,20171205,000000,107.777,108.005,107.124,107.193,1094052.6156657,0
+PPG.US,D,20171206,000000,107.074,107.599,106.52,106.668,973102.29353227,0
+PPG.US,D,20171207,000000,106.52,107.144,106.392,106.599,1229244.2131478,0
+PPG.US,D,20171208,000000,106.718,106.906,106.252,106.42,856224.22655451,0
+PPG.US,D,20171211,000000,106.55,106.936,105.342,106.213,1033059.7094322,0
+PPG.US,D,20171212,000000,106.262,106.728,105.896,106.392,2218964.8637409,0
+PPG.US,D,20171213,000000,106.57,107.381,106.51,106.728,1373079.3767705,0
+PPG.US,D,20171214,000000,106.787,107.094,103.985,104.491,2021826.6986839,0
+PPG.US,D,20171215,000000,105.312,106.025,104.956,105.678,2763470.1314494,0
+PPG.US,D,20171218,000000,106.154,107.005,105.906,106.618,1312128.9003848,0
+PPG.US,D,20171219,000000,107.144,107.361,106.49,106.787,1288111.5860528,0
+PPG.US,D,20171220,000000,106.856,107.609,106.599,106.638,1122259.3723523,0
+PPG.US,D,20171221,000000,106.807,107.322,106.53,106.658,702684.75059598,0
+PPG.US,D,20171222,000000,106.896,106.995,106.402,106.668,626189.79639302,0
+PPG.US,D,20171226,000000,106.876,106.936,106.57,106.758,535100.99501079,0
+PPG.US,D,20171227,000000,106.936,107.104,106.51,106.965,596871.78178759,0
+PPG.US,D,20171228,000000,107.144,107.589,106.708,107.589,580746.41914909,0
+PPG.US,D,20171229,000000,107.747,108.044,107.262,107.262,945058.18459575,0
+PPG.US,D,20180102,000000,107.401,108.341,107.252,108.341,1018593.1517964,0
+PPG.US,D,20180103,000000,108.341,109.073,107.559,108.509,1012693.3824812,0
+PPG.US,D,20180104,000000,108.945,109.955,107.737,107.866,1335080.4173491,0
+PPG.US,D,20180105,000000,108.093,109.301,107.886,109.183,1045112.816915,0
+PPG.US,D,20180108,000000,109.252,109.43,108.797,108.995,1372476.2667909,0
+PPG.US,D,20180109,000000,109.301,109.42,108.479,108.539,1101219.2190085,0
+PPG.US,D,20180110,000000,108.311,108.639,106.787,107.084,1505524.1467239,0
+PPG.US,D,20180111,000000,107.144,108.203,106.609,107.945,1405317.9792339,0
+PPG.US,D,20180112,000000,108.351,108.895,108.035,108.499,1597032.1954119,0
+PPG.US,D,20180116,000000,108.856,109.252,106.648,107.114,2552912.0116693,0
+PPG.US,D,20180117,000000,107.074,107.46,104.926,105.134,4198616.2936971,0
+PPG.US,D,20180118,000000,106.272,112.083,105.728,108.717,4067538.370984,0
+PPG.US,D,20180119,000000,108.391,109.381,107.005,108.747,3205630.5652913,0
+PPG.US,D,20180122,000000,108.569,108.945,106.836,107.223,1813898.2192338,0
+PPG.US,D,20180123,000000,106.985,108.441,106.985,107.668,1886090.5848215,0
+PPG.US,D,20180124,000000,107.925,109.371,107.757,109.203,2162490.7362997,0
+PPG.US,D,20180125,000000,109.955,110.886,109.232,110.35,2675976.7545523,0
+PPG.US,D,20180126,000000,110.618,111.568,109.856,111.538,1837050.772858,0
+PPG.US,D,20180129,000000,111.004,111.717,109.618,109.806,1450977.5466548,0
+PPG.US,D,20180130,000000,109.45,109.876,108.133,108.658,1276850.5023959,0
+PPG.US,D,20180131,000000,109.133,109.321,108.519,109.005,1524810.5330246,0
+PPG.US,D,20180201,000000,108.489,109.044,106.104,107.985,1518184.4051243,0
+PPG.US,D,20180202,000000,107.698,107.846,106.044,106.144,1804276.7461247,0
+PPG.US,D,20180205,000000,105.846,107.539,102.462,102.808,2670982.1553238,0
+PPG.US,D,20180206,000000,101.313,104.847,100.63,104.629,2605169.4204255,0
+PPG.US,D,20180207,000000,104.531,107.183,104.183,104.787,2421466.3636085,0
+PPG.US,D,20180208,000000,104.56,104.847,101.264,101.284,2286591.9797506,0
+PPG.US,D,20180209,000000,102.6,103.937,99.8386,103.184,1894325.0060009,0
+PPG.US,D,20180212,000000,103.758,105.342,103.629,104.649,1353721.2638224,0
+PPG.US,D,20180213,000000,104.145,105.431,103.402,105.193,1550691.729957,0
+PPG.US,D,20180214,000000,104.521,107.262,104.223,106.797,1398250.3788694,0
+PPG.US,D,20180215,000000,107.144,107.421,105.827,107.114,1385299.1729412,0
+PPG.US,D,20180216,000000,106.787,108.044,106.342,107.084,1080510.4225716,0
+PPG.US,D,20180220,000000,106.372,107.044,106.372,106.372,1047422.2129175,0
+PPG.US,D,20180221,000000,106.43,108.509,106.292,106.56,1101183.8608021,0
+PPG.US,D,20180222,000000,107.173,107.925,106.53,106.787,915801.79429309,0
+PPG.US,D,20180223,000000,107.549,108.401,106.807,108.262,801256.35871066,0
+PPG.US,D,20180226,000000,108.351,108.529,107.144,108.331,1046824.1541102,0
+PPG.US,D,20180227,000000,108.529,108.648,106.252,106.282,1183475.5404041,0
+PPG.US,D,20180228,000000,104.797,105.738,103.521,103.649,2956783.5487963,0
+PPG.US,D,20180301,000000,103.194,104.273,101.67,102.382,1739932.8921482,0
+PPG.US,D,20180302,000000,101.61,102.204,101.016,101.62,1475712.1274618,0
+PPG.US,D,20180305,000000,100.937,104.233,100.937,103.937,2166737.762019,0
+PPG.US,D,20180306,000000,104.233,107.064,103.887,106.054,1661055.8050608,0
+PPG.US,D,20180307,000000,104.867,106.292,104.797,106.005,1423024.3588207,0
+PPG.US,D,20180308,000000,106.372,106.58,105.846,106.372,1149807.4561631,0
+PPG.US,D,20180309,000000,107.134,108.519,106.876,108.441,1532220.6028751,0
+PPG.US,D,20180312,000000,108.441,109.331,106.54,107.341,1402841.8945436,0
+PPG.US,D,20180313,000000,108.025,108.599,106.43,106.995,1452027.1802709,0
+PPG.US,D,20180314,000000,107.361,107.619,105.708,106.025,1085449.4589042,0
+PPG.US,D,20180315,000000,106.194,106.768,105.035,105.332,1222748.4054944,0
+PPG.US,D,20180316,000000,105.342,106.194,104.936,105.926,2614364.5745875,0
+PPG.US,D,20180319,000000,105.47,105.866,103.807,104.352,1203457.9782557,0
+PPG.US,D,20180320,000000,105.986,106.52,104.797,104.936,1569806.3763975,0
+PPG.US,D,20180321,000000,105.075,106.402,104.817,105.025,1338590.9821386,0
+PPG.US,D,20180322,000000,104.263,104.847,102.392,102.58,1357273.2482252,0
+PPG.US,D,20180323,000000,102.709,103.689,100.828,100.917,1488139.0216991,0
+PPG.US,D,20180326,000000,101.956,103.342,101.412,103.174,1288282.3156785,0
+PPG.US,D,20180327,000000,103.788,105.005,102.738,103.154,1660509.2682116,0
+PPG.US,D,20180328,000000,103.421,104.005,101.343,101.382,2187980.9724915,0
+PPG.US,D,20180329,000000,101.719,103.729,101.432,102.857,1385413.3294365,0
+PPG.US,D,20180402,000000,102.808,102.838,98.6702,99.7989,1632458.0876337,0
+PPG.US,D,20180403,000000,99.9968,101.788,99.3433,101.57,2390040.999895,0
+PPG.US,D,20180404,000000,99.9073,102.204,99.4915,102.114,1366330.0002646,0
+PPG.US,D,20180405,000000,102.946,103.531,102.362,102.917,1597543.3740547,0
+PPG.US,D,20180406,000000,101.956,103.105,99.9172,100.828,1820331.3923501,0
+PPG.US,D,20180409,000000,101.67,102.64,100.808,101.036,1377972.9525518,0
+PPG.US,D,20180410,000000,101.956,102.52,101.313,101.719,1655859.158938,0
+PPG.US,D,20180411,000000,100.818,101.274,100.065,100.729,1409094.2356894,0
+PPG.US,D,20180412,000000,101.174,101.788,100.115,101.432,2063451.3896245,0
+PPG.US,D,20180413,000000,101.986,102.234,100.986,101.402,1286641.6948964,0
+PPG.US,D,20180416,000000,102.194,103.243,101.818,103.016,1886992.7242048,0
+PPG.US,D,20180417,000000,103.441,104.599,102.907,104.223,1740413.7637567,0
+PPG.US,D,20180418,000000,104.431,104.916,103.947,104.323,2339991.9636942,0
+PPG.US,D,20180419,000000,104.847,104.975,99.8973,101.066,2575589.7550918,0
+PPG.US,D,20180420,000000,100.897,101.55,99.779,100.333,2138556.2611943,0
+PPG.US,D,20180423,000000,100.273,101.224,100.175,100.343,1552596.0219364,0
+PPG.US,D,20180424,000000,100.432,100.887,96.2162,97.4902,2573705.6678019,0
+PPG.US,D,20180425,000000,99.0463,100.907,97.6269,99.4225,2874077.6730609,0
+PPG.US,D,20180426,000000,99.5114,99.6308,98.0991,99.2641,1273413.684723,0
+PPG.US,D,20180427,000000,98.9177,99.8575,98.8186,99.5114,1109553.6534007,0
+PPG.US,D,20180430,000000,100.007,100.363,97.4704,97.5882,1533101.5273345,0
+PPG.US,D,20180501,000000,96.8785,98.5811,95.8649,98.5613,1428410.9290242,0
+PPG.US,D,20180502,000000,98.68,98.8781,97.1487,97.4308,2050389.0579045,0
+PPG.US,D,20180503,000000,97.2765,97.8951,96.1094,96.7508,1390071.5205858,0
+PPG.US,D,20180504,000000,96.3014,98.6602,95.9847,98.0594,1295340.8239329,0
+PPG.US,D,20180507,000000,98.1386,98.6207,97.3626,97.904,1082430.8783024,0
+PPG.US,D,20180508,000000,97.7763,98.789,97.6555,98.3256,977089.68899238,0
+PPG.US,D,20180509,000000,98.789,99.4125,98.2168,99.0859,1245947.4299043,0
+PPG.US,D,20180510,000000,99.2641,99.6994,98.0495,98.2168,2108296.7080612,0
+PPG.US,D,20180511,000000,97.9832,98.3851,92.8963,92.9596,7870341.7679354,0
+PPG.US,D,20180514,000000,93.5288,95.3056,93.4625,95.3056,4018678.3807565,0
+PPG.US,D,20180515,000000,95.1215,95.5581,94.2227,95.362,1931493.5526865,0
+PPG.US,D,20180516,000000,94.3177,96.245,93.6882,95.8074,2258301.373603,0
+PPG.US,D,20180517,000000,95.5778,96.9161,95.5679,96.6498,1396754.2216166,0
+PPG.US,D,20180518,000000,96.4173,97.4704,96.2915,97.1398,3057341.2778825,0
+PPG.US,D,20180521,000000,97.6555,97.9921,97.0428,97.2081,1328526.0160962,0
+PPG.US,D,20180522,000000,97.2081,97.4012,95.0759,95.1809,1673856.4860527,0
+PPG.US,D,20180523,000000,94.6414,95.3155,94.1346,95.0671,1417926.7156761,0
+PPG.US,D,20180524,000000,94.7453,95.266,93.9515,94.879,1174866.3222356,0
+PPG.US,D,20180525,000000,94.4494,95.8174,94.1128,95.7124,1211593.396457,0
+PPG.US,D,20180529,000000,94.8216,95.4373,93.1298,93.5288,1748456.2403866,0
+PPG.US,D,20180530,000000,93.9812,94.2693,92.8963,93.8841,2236408.5823651,0
+PPG.US,D,20180531,000000,94.1198,94.2039,93.3219,93.4149,1916960.3195756,0
+PPG.US,D,20180601,000000,94.0188,95.2759,93.3685,94.4206,1534692.6466276,0
+PPG.US,D,20180604,000000,94.8314,95.1987,94.391,94.8116,1095336.6236794,0
+PPG.US,D,20180605,000000,94.8414,95.2561,94.391,94.879,923586.6611326,0
+PPG.US,D,20180606,000000,94.9038,96.3598,94.2881,96.1964,1476789.0374086,0
+PPG.US,D,20180607,000000,96.4459,96.4558,94.7928,95.4174,1362632.5420979,0
+PPG.US,D,20180608,000000,95.3244,96.6212,94.9038,96.4073,1561006.2239139,0
+PPG.US,D,20180611,000000,96.1568,96.631,95.7678,96.1964,1182615.8308685,0
+PPG.US,D,20180612,000000,96.2648,96.5528,95.0759,95.8362,2389425.7671018,0
+PPG.US,D,20180613,000000,95.9025,96.3113,95.362,95.6154,2583688.804852,0
+PPG.US,D,20180614,000000,95.9025,96.4261,95.0581,96.2262,2237889.5861007,0
+PPG.US,D,20180615,000000,96.3499,97.5783,96.1668,97.5397,3480811.363762,0
+PPG.US,D,20180618,000000,96.6845,97.1883,96.0331,97.1784,2137582.3951635,0
+PPG.US,D,20180619,000000,96.3113,96.534,95.3344,96.3885,2823823.5592623,0
+PPG.US,D,20180620,000000,96.2727,97.4308,96.2727,97.315,1956134.1816876,0
+PPG.US,D,20180621,000000,97.0132,97.0132,95.8748,96.543,3751582.4887634,0
+PPG.US,D,20180622,000000,96.8686,97.9921,96.7508,97.5783,4516467.3757867,0
+PPG.US,D,20180625,000000,97.2863,97.3526,96.731,97.2863,3430756.2661544,0
+PPG.US,D,20180626,000000,97.6685,98.8088,97.4606,97.9733,2241726.4566245,0
+PPG.US,D,20180627,000000,98.3653,98.4336,97.1685,97.2863,2340875.9188571,0
+PPG.US,D,20180628,000000,97.6555,98.9968,96.1668,97.8654,3061161.9846548,0
+PPG.US,D,20180629,000000,97.8456,98.1386,95.9559,96.0045,3321369.0877848,0
+PPG.US,D,20180702,000000,95.0759,95.6926,93.6496,95.0383,2489462.2152005,0
+PPG.US,D,20180703,000000,95.2185,96.0995,94.2979,94.4108,864963.76496986,0
+PPG.US,D,20180705,000000,94.3731,95.2274,94.0643,95.1511,1561650.7535069,0
+PPG.US,D,20180706,000000,94.7453,95.653,94.3078,95.3344,1162358.6092405,0
+PPG.US,D,20180709,000000,95.5383,96.4261,95.4174,96.1866,1265771.260944,0
+PPG.US,D,20180710,000000,96.3796,97.0725,95.9945,97.0032,1448712.600969,0
+PPG.US,D,20180711,000000,96.1766,96.9934,95.653,96.0233,1818773.6107946,0
+PPG.US,D,20180712,000000,96.6845,96.6845,95.6154,96.1094,1595498.6594838,0
+PPG.US,D,20180713,000000,95.7214,96.4073,95.2363,96.2549,1694779.4521977,0
+PPG.US,D,20180716,000000,96.1192,96.2915,94.3365,94.7553,2351937.986323,0
+PPG.US,D,20180717,000000,94.7365,97.8159,94.488,97.5684,2345418.9432766,0
+PPG.US,D,20180718,000000,98.4237,99.4621,97.7763,98.8186,3132734.0662768,0
+PPG.US,D,20180719,000000,98.8186,99.0562,95.653,98.4831,2748166.0894365,0
+PPG.US,D,20180720,000000,98.002,98.0495,97.0032,97.1784,1503805.7378874,0
+PPG.US,D,20180723,000000,96.7607,97.2279,96.1192,96.6498,1915047.9457205,0
+PPG.US,D,20180724,000000,96.9834,98.6207,96.6212,98.1584,1486000.3553223,0
+PPG.US,D,20180725,000000,99.967,101.462,99.3927,101.165,2089137.6113039,0
+PPG.US,D,20180726,000000,101.244,102.738,101.026,102.402,1602085.3882397,0
+PPG.US,D,20180727,000000,102.066,102.264,100.452,101.313,1361059.6070253,0
+PPG.US,D,20180730,000000,101.422,102.778,100.947,101.59,1534889.6423495,0
+PPG.US,D,20180731,000000,101.709,102.58,101.293,102.402,1502049.9503755,0
+PPG.US,D,20180801,000000,102.056,102.887,101.531,101.58,1248325.5218508,0
+PPG.US,D,20180802,000000,101.204,101.699,100.551,101.204,1053823.0585307,0
+PPG.US,D,20180803,000000,101.758,102.788,101.511,102.689,1125632.5452536,0
+PPG.US,D,20180806,000000,102.164,102.58,101.56,102.114,923260.35539822,0
+PPG.US,D,20180807,000000,102.312,102.57,101.68,101.788,628343.61628686,0
+PPG.US,D,20180808,000000,101.966,101.966,100.501,101.135,861756.27052196,0
+PPG.US,D,20180809,000000,101.174,102.284,100.501,101.541,1089770.2317399,0
+PPG.US,D,20180810,000000,101.046,101.343,99.8187,99.9073,675667.03988277,0
+PPG.US,D,20180813,000000,99.7591,100.056,98.1683,98.6405,1369031.3672422,0
+PPG.US,D,20180814,000000,98.6207,99.6795,98.6207,99.3235,829650.00877442,0
+PPG.US,D,20180815,000000,99.0364,99.6695,98.0218,99.5014,1409191.2181986,0
+PPG.US,D,20180816,000000,100.263,100.848,99.8187,100.313,1305181.5179224,0
+PPG.US,D,20180817,000000,100.423,101.115,99.9172,100.799,831627.03763569,0
+PPG.US,D,20180820,000000,101.214,102.719,100.868,102.016,1601367.1115303,0
+PPG.US,D,20180821,000000,102.244,103.947,101.976,103.283,1707719.5455467,0
+PPG.US,D,20180822,000000,103.243,103.521,102.501,102.818,1368062.5523837,0
+PPG.US,D,20180823,000000,102.491,103.016,101.956,102.056,1494942.9508665,0
+PPG.US,D,20180824,000000,102.472,103.036,102.026,102.838,934701.26079109,0
+PPG.US,D,20180827,000000,102.986,103.619,102.778,103.333,1223243.4203856,0
+PPG.US,D,20180828,000000,103.55,103.55,101.926,102.144,1619588.7106978,0
+PPG.US,D,20180829,000000,102.254,103.956,101.699,103.817,1512835.2135962,0
+PPG.US,D,20180830,000000,103.531,103.531,102.442,102.877,954646.31996738,0
+PPG.US,D,20180831,000000,102.6,103.471,102.124,102.768,1029247.0845358,0
+PPG.US,D,20180904,000000,102.728,102.788,101.412,102.154,994472.79354824,0
+PPG.US,D,20180905,000000,101.66,103.194,101.125,102.818,1756557.3106157,0
+PPG.US,D,20180906,000000,103.154,104.323,102.758,104.115,1395376.2617971,0
+PPG.US,D,20180907,000000,103.6,104.005,102.788,103.679,924514.05637769,0
+PPG.US,D,20180910,000000,104.233,104.619,103.609,104.203,1059027.7865293,0
+PPG.US,D,20180911,000000,103.807,105.154,103.531,104.679,1385971.9890994,0
+PPG.US,D,20180912,000000,104.491,104.659,103.679,104.145,1306481.6896876,0
+PPG.US,D,20180913,000000,104.975,105.788,104.441,105.015,1110711.3821054,0
+PPG.US,D,20180914,000000,104.887,105.292,103.679,104.283,1415616.3094392,0
+PPG.US,D,20180917,000000,104.391,105.441,104.025,105.045,1521709.1131962,0
+PPG.US,D,20180918,000000,105.51,105.748,104.609,105.302,1073508.4874477,0
+PPG.US,D,20180919,000000,105.678,107.144,105.312,106.975,1645303.2189424,0
+PPG.US,D,20180920,000000,107.47,108.311,107.134,107.777,1355107.3055177,0
+PPG.US,D,20180921,000000,108.321,108.529,107.43,107.827,3751028.8802729,0
+PPG.US,D,20180924,000000,105.055,105.976,102.481,104.767,2577650.6334142,0
+PPG.US,D,20180925,000000,105.075,105.193,103.164,103.699,1752146.626912,0
+PPG.US,D,20180926,000000,103.679,104.273,102.422,102.62,1533051.0156109,0
+PPG.US,D,20180927,000000,102.62,102.62,101.284,101.343,1943466.851646,0
+PPG.US,D,20180928,000000,101.155,101.491,99.591,101.462,2642445.051965,0
+PPG.US,D,20181001,000000,101.956,102.56,101.65,102.036,1439263.8779546,0
+PPG.US,D,20181002,000000,102.154,102.926,102.124,102.442,1414094.8963247,0
+PPG.US,D,20181003,000000,102.867,103.57,100.967,101.095,2625046.7938922,0
+PPG.US,D,20181004,000000,100.591,101.264,99.8774,100.838,1392814.3071768,0
+PPG.US,D,20181005,000000,100.759,101.264,100.105,100.423,933868.82758635,0
+PPG.US,D,20181008,000000,100.423,102.046,100.225,101.888,1409271.026722,0
+PPG.US,D,20181009,000000,93.0349,94.7553,91.3996,91.6332,11213887.522845,0
+PPG.US,D,20181010,000000,94.0742,94.4108,90.7294,92.5983,5552975.0154711,0
+PPG.US,D,20181011,000000,92.3222,92.7943,89.3545,89.6049,2971180.4002536,0
+PPG.US,D,20181012,000000,90.4057,91.1036,87.7658,88.4062,2634505.6192514,0
+PPG.US,D,20181015,000000,88.1746,89.8752,87.738,89.3912,2533230.6236902,0
+PPG.US,D,20181016,000000,89.8276,91.4243,89.2248,91.2779,1994462.4775468,0
+PPG.US,D,20181017,000000,91.0838,91.6332,90.4711,91.2234,2866832.2714293,0
+PPG.US,D,20181018,000000,92.2558,93.5466,90.5552,92.0321,3781973.3723779,0
+PPG.US,D,20181019,000000,93.3071,94.6701,92.7586,94.2693,3675396.6663089,0
+PPG.US,D,20181022,000000,94.4692,94.68,92.8042,94.5186,4143207.9636235,0
+PPG.US,D,20181023,000000,93.0725,94.0188,91.3808,93.5565,3306315.5839209,0
+PPG.US,D,20181024,000000,92.8774,93.509,90.6849,90.9066,3216992.6723953,0
+PPG.US,D,20181025,000000,95.7026,96.8191,93.2872,96.4261,4885563.6116916,0
+PPG.US,D,20181026,000000,95.362,96.6498,93.9712,95.5966,3039656.1132196,0
+PPG.US,D,20181029,000000,97.6685,98.4732,94.2881,95.653,4580435.4225395,0
+PPG.US,D,20181030,000000,95.7392,97.2467,94.9414,96.8973,3302869.6741377,0
+PPG.US,D,20181031,000000,97.6179,98.9968,96.9161,97.708,2791161.6685553,0
+PPG.US,D,20181101,000000,97.708,99.8287,97.708,99.2245,1588606.8399174,0
+PPG.US,D,20181102,000000,99.3433,100.383,98.1881,99.3829,1414969.7593772,0
+PPG.US,D,20181105,000000,99.3235,99.6894,98.5117,98.9771,1586257.034536,0
+PPG.US,D,20181106,000000,99.1453,99.8774,98.8186,99.8088,1005225.7292658,0
+PPG.US,D,20181107,000000,100.403,101.878,99.1156,101.838,1398122.0790915,0
+PPG.US,D,20181108,000000,101.353,101.738,98.7394,101.482,1101706.1520239,0
+PPG.US,D,20181109,000000,101.046,101.412,99.3037,100.571,960914.82486476,0
+PPG.US,D,20181112,000000,100.561,100.779,98.2663,98.4237,2327598.4071945,0
+PPG.US,D,20181113,000000,98.6602,98.9771,97.121,97.4012,3921682.7384178,0
+PPG.US,D,20181114,000000,98.2366,99.6208,97.7575,98.3752,1440666.0834014,0
+PPG.US,D,20181115,000000,97.7674,100.591,97.1299,99.9769,1472799.6214796,0
+PPG.US,D,20181116,000000,99.5611,100.877,98.8582,100.065,2357279.0959753,0
+PPG.US,D,20181119,000000,100.244,101.521,99.7889,100.561,1382747.3206654,0
+PPG.US,D,20181120,000000,99.2839,99.6208,97.9238,98.8781,2077582.5494157,0
+PPG.US,D,20181121,000000,99.5412,101.234,99.2839,99.7491,1177605.0678885,0
+PPG.US,D,20181123,000000,99.0463,100.937,98.9869,100.175,408962.10863025,0
+PPG.US,D,20181126,000000,100.858,100.986,99.769,100.225,1853272.1077713,0
+PPG.US,D,20181127,000000,99.6596,100.175,98.4633,98.8186,1011368.9650887,0
+PPG.US,D,20181128,000000,99.0364,100.581,97.5882,100.511,1368196.9135685,0
+PPG.US,D,20181129,000000,101.125,102.174,100.611,101.303,2788292.6026555,0
+PPG.US,D,20181130,000000,101.085,102.699,101.085,102.086,2101102.8283877,0
+PPG.US,D,20181203,000000,103.075,104.035,102.076,103.253,1292042.4083825,0
+PPG.US,D,20181204,000000,103.115,103.421,99.4816,99.6695,1560931.466563,0
+PPG.US,D,20181206,000000,98.4633,98.8285,96.3697,98.8088,1857158.4797842,0
+PPG.US,D,20181207,000000,99.1255,100.413,95.8074,96.3975,1268978.7553918,0
+PPG.US,D,20181210,000000,96.3014,96.9547,94.4306,96.6212,1294727.6116084,0
+PPG.US,D,20181211,000000,98.1881,98.7692,95.8074,96.2162,894008.00603344,0
+PPG.US,D,20181212,000000,97.1398,97.8654,96.5816,96.6212,913208.52240404,0
+PPG.US,D,20181213,000000,96.8003,97.2467,93.8287,94.2227,1725778.4969642,0
+PPG.US,D,20181214,000000,93.3219,94.1544,91.1214,93.509,2535650.1352501,0
+PPG.US,D,20181217,000000,93.4051,93.8387,90.178,90.6988,1592416.4341104,0
+PPG.US,D,20181218,000000,91.3273,92.1381,89.8979,90.2988,1804184.8147877,0
+PPG.US,D,20181219,000000,91.4481,93.0725,89.4772,90.0465,1806252.7647514,0
+PPG.US,D,20181220,000000,91.0254,92.3894,89.692,90.6444,2492544.4405738,0
+PPG.US,D,20181221,000000,90.9145,92.9319,89.9078,89.9445,2517230.5301262,0
+PPG.US,D,20181224,000000,89.6821,91.5956,89.0378,89.2723,1178018.2537875,0
+PPG.US,D,20181226,000000,89.4961,92.728,88.1607,92.6993,1403532.8949222,0
+PPG.US,D,20181227,000000,91.7837,94.7186,91.5134,94.7087,1531852.8775274,0
+PPG.US,D,20181228,000000,94.9611,95.9461,93.9712,94.5364,1198897.7798502,0
+PPG.US,D,20181231,000000,95.0759,96.0896,94.5364,95.462,1245082.6691964,0
+PPG.US,D,20190102,000000,94.3454,95.4274,93.801,94.9611,1138704.9793183,0
+PPG.US,D,20190103,000000,94.5939,94.6899,91.1313,91.4847,1197688.5291875,0
+PPG.US,D,20190104,000000,91.0452,94.0742,90.4117,93.2972,1929184.1566841,0
+PPG.US,D,20190107,000000,93.2586,94.9809,92.4855,93.603,1368348.4487392,0
+PPG.US,D,20190108,000000,94.0742,94.9038,92.9269,94.382,1764878.6119598,0
+PPG.US,D,20190109,000000,94.6414,95.0482,93.611,94.7829,1146876.7659605,0
+PPG.US,D,20190110,000000,94.5543,95.9025,93.9416,95.855,1087216.3589953,0
+PPG.US,D,20190111,000000,95.1511,95.5966,94.7829,95.1135,1140468.848706,0
+PPG.US,D,20190114,000000,94.5939,95.8074,94.2593,95.1987,931807.94926392,0
+PPG.US,D,20190115,000000,93.4347,95.0759,92.83,94.3177,2687435.8441656,0
+PPG.US,D,20190116,000000,94.68,96.6598,94.194,95.748,2659657.4268952,0
+PPG.US,D,20190117,000000,96.534,100.383,96.4558,100.244,3914723.2331417,0
+PPG.US,D,20190118,000000,98.4534,100.095,97.4506,98.4534,2407254.3850596,0
+PPG.US,D,20190122,000000,97.9337,98.3752,96.5628,97.4408,1568743.6097333,0
+PPG.US,D,20190123,000000,97.4012,97.8852,94.2227,95.2858,2387199.210326,0
+PPG.US,D,20190124,000000,95.0284,95.8451,94.6602,95.4521,1201114.2342813,0
+PPG.US,D,20190125,000000,96.5142,97.1398,96.3113,96.6598,1367689.7758637,0
+PPG.US,D,20190128,000000,96.0708,96.9547,95.7214,96.8389,881357.84997785,0
+PPG.US,D,20190129,000000,96.8973,97.6269,96.1766,97.5585,1721811.3061935,0
+PPG.US,D,20190130,000000,98.1089,98.9177,97.1685,98.0891,1116667.724551,0
+PPG.US,D,20190131,000000,97.421,98.8781,97.0913,98.4633,1570474.1413834,0
+PPG.US,D,20190201,000000,98.6602,99.3927,98.0693,98.789,1012894.4191411,0
+PPG.US,D,20190204,000000,98.68,99.3927,97.806,99.2146,1148862.886932,0
+PPG.US,D,20190205,000000,99.6795,99.957,98.6108,99.9272,1289636.0298707,0
+PPG.US,D,20190206,000000,99.4521,99.6994,98.6207,99.076,992672.55571953,0
+PPG.US,D,20190207,000000,98.6602,99.0364,97.51,97.9139,981082.13562484,0
+PPG.US,D,20190208,000000,97.5397,97.9238,96.5241,97.9238,1053516.9574858,0
+PPG.US,D,20190211,000000,98.1287,98.4336,97.6081,97.7961,875987.44352589,0
+PPG.US,D,20190212,000000,98.5019,100.541,98.1881,100.481,1158802.5838998,0
+PPG.US,D,20190213,000000,100.858,101.719,100.195,100.749,1096489.3012117,0
+PPG.US,D,20190214,000000,100.095,100.957,99.0166,100.155,908006.82510886,0
+PPG.US,D,20190215,000000,101.244,101.976,100.541,101.898,1117084.9513878,0
+PPG.US,D,20190219,000000,101.412,102.312,101.145,101.541,1047059.5387421,0
+PPG.US,D,20190220,000000,101.63,103.649,101.333,102.452,1095050.7273239,0
+PPG.US,D,20190221,000000,102.719,103.461,102.164,103.303,842561.8155582,0
+PPG.US,D,20190222,000000,103.966,104.669,103.59,104.511,981514.51597876,0
+PPG.US,D,20190225,000000,105.045,105.708,104.371,105.342,1085007.9864399,0
+PPG.US,D,20190226,000000,105.055,105.332,104.511,104.54,829643.94736759,0
+PPG.US,D,20190227,000000,104.343,105.52,104.025,105.213,650540.48810073,0
+PPG.US,D,20190228,000000,105.233,105.233,104.391,105.015,1065714.528498,0
+PPG.US,D,20190301,000000,105.728,106.272,105.114,105.758,904595.26329766,0
+PPG.US,D,20190304,000000,105.976,106.005,103.144,104.441,1054388.7898349,0
+PPG.US,D,20190305,000000,104.411,104.837,103.847,103.887,916929.21596359,0
+PPG.US,D,20190306,000000,103.947,104.511,103.362,103.689,663796.7848394,0
+PPG.US,D,20190307,000000,103.56,103.649,101.858,103.016,1108515.1323637,0
+PPG.US,D,20190308,000000,102.234,102.838,101.145,102.808,1078868.7915549,0
+PPG.US,D,20190311,000000,103.204,104.401,102.907,104.391,1258397.5595344,0
+PPG.US,D,20190312,000000,103.471,105.085,103.471,104.243,1367629.1617954,0
+PPG.US,D,20190313,000000,104.659,104.966,103.57,104.421,1625606.6774462,0
+PPG.US,D,20190314,000000,104.135,104.213,102.224,102.857,1527385.6206931,0
+PPG.US,D,20190315,000000,102.709,103.649,102.332,103.204,2051257.8595501,0
+PPG.US,D,20190318,000000,103.451,104.145,102.828,104.055,1849389.7766962,0
+PPG.US,D,20190319,000000,104.401,105.193,103.56,104.015,1620902.0155111,0
+PPG.US,D,20190320,000000,103.966,104.55,103.431,103.937,1574649.4404553,0
+PPG.US,D,20190321,000000,103.748,106.194,103.669,105.649,1012576.1952825,0
+PPG.US,D,20190322,000000,103.56,103.897,99.8675,100.056,2676052.5221376,0
+PPG.US,D,20190325,000000,100.403,101.333,99.9371,100.403,1592396.2294209,0
+PPG.US,D,20190326,000000,101.016,101.788,100.699,101.64,1207077.6483681,0
+PPG.US,D,20190327,000000,101.878,103.669,101.61,103.253,1818681.6794577,0
+PPG.US,D,20190328,000000,103.927,105.134,103.669,104.777,1803248.3274323,0
+PPG.US,D,20190329,000000,105.045,105.976,104.975,105.856,1476631.4408311,0
+PPG.US,D,20190401,000000,106.56,107.945,106.382,107.144,1627090.7118852,0
+PPG.US,D,20190402,000000,107.322,108.093,106.47,107.153,1025597.1073892,0
+PPG.US,D,20190403,000000,108.084,108.529,107.084,107.46,1369077.8380279,0
+PPG.US,D,20190404,000000,108.173,108.797,107.43,107.866,1388145.0034481,0
+PPG.US,D,20190405,000000,107.935,108.46,107.5,107.827,893270.53486905,0
+PPG.US,D,20190408,000000,107.658,107.757,106.698,107.302,1053605.8581192,0
+PPG.US,D,20190409,000000,106.758,107.717,106.312,107.183,850344.66192877,0
+PPG.US,D,20190410,000000,107.539,108.074,107.351,107.767,830849.15709242,0
+PPG.US,D,20190411,000000,107.767,108.103,107.163,107.401,812348.73321077,0
+PPG.US,D,20190412,000000,108.233,108.589,107.47,108.421,937994.62516908,0
+PPG.US,D,20190415,000000,108.677,109.331,108.311,109.232,1166586.4405048,0
+PPG.US,D,20190416,000000,109.648,111.074,109.391,111.044,2136861.0877506,0
+PPG.US,D,20190417,000000,111.34,111.4,109.895,110.103,1769856.0372022,0
+PPG.US,D,20190418,000000,112.36,113.776,111.825,112.419,3989806.8897876,0
+PPG.US,D,20190422,000000,111.291,111.806,109.618,109.955,1977754.2096181,0
+PPG.US,D,20190423,000000,110.044,111.142,109.143,110.301,1940328.0531422,0
+PPG.US,D,20190424,000000,110.41,110.756,109.252,109.4,1107692.8015037,0
+PPG.US,D,20190425,000000,109.073,109.073,107.945,108.361,955915.17446393,0
+PPG.US,D,20190426,000000,108.797,110.706,108.113,110.49,965491.18702191,0
+PPG.US,D,20190429,000000,110.658,110.658,109.727,109.856,956192.98894367,0
+PPG.US,D,20190430,000000,109.866,110.4,109.064,110.202,954053.31233245,0
+PPG.US,D,20190501,000000,110.638,110.638,108.233,108.301,847338.20414077,0
+PPG.US,D,20190502,000000,107.965,109.529,107.698,109.519,862642.24615372,0
+PPG.US,D,20190503,000000,109.974,110.48,109.44,110.311,732019.93918743,0
+PPG.US,D,20190506,000000,108.797,109.272,107.915,109.064,869586.59791271,0
+PPG.US,D,20190507,000000,107.896,108.203,106.688,107.351,1297672.4450937,0
+PPG.US,D,20190508,000000,107.005,107.52,106.402,106.946,743419.42496697,0
+PPG.US,D,20190509,000000,106.222,106.866,105.49,106.322,1109825.4064736,0
+PPG.US,D,20190510,000000,106.005,106.382,103.907,105.718,1428955.4454045,0
+PPG.US,D,20190513,000000,104.115,105.362,103.659,104.777,1208650.5834408,0
+PPG.US,D,20190514,000000,104.926,105.768,104.431,105.075,806738.901189,0
+PPG.US,D,20190515,000000,104.709,105.986,104.451,105.431,1139007.0394254,0
+PPG.US,D,20190516,000000,106.114,107.381,105.668,106.362,1285942.6126419,0
+PPG.US,D,20190517,000000,105.451,105.986,104.887,105.273,1779527.0118006,0
+PPG.US,D,20190520,000000,104.421,104.807,101.214,101.491,2098318.6221834,0
+PPG.US,D,20190521,000000,101.194,102.808,100.471,102.65,1833306.8439056,0
+PPG.US,D,20190522,000000,101.996,102.332,101.353,102.174,1451840.2868937,0
+PPG.US,D,20190523,000000,101.65,101.69,100.047,100.601,1592258.8375328,0
+PPG.US,D,20190524,000000,101.61,101.65,100.432,101.501,1047525.2568336,0
+PPG.US,D,20190528,000000,101.274,102.056,101.105,101.274,1558565.4974301,0
+PPG.US,D,20190529,000000,100.877,101.362,100.145,100.957,1274667.3857024,0
+PPG.US,D,20190530,000000,100.937,101.838,100.739,101.006,657342.39679921,0
+PPG.US,D,20190531,000000,99.7889,100.145,98.492,98.5711,1289598.6511952,0
+PPG.US,D,20190603,000000,98.5811,101.531,98.3653,101.531,1749494.7614235,0
+PPG.US,D,20190604,000000,102.728,105.233,102.382,105.223,2235615.5483047,0
+PPG.US,D,20190605,000000,105.846,106.222,103.807,105.817,2577099.0453927,0
+PPG.US,D,20190606,000000,106.352,106.638,105.609,106.42,2737520.238573,0
+PPG.US,D,20190607,000000,106.965,107.905,106.55,107.361,1973687.0056348,0
+PPG.US,D,20190610,000000,107.629,108.015,106.896,107.737,1749540.2219748,0
+PPG.US,D,20190611,000000,108.629,110.518,108.629,110.054,1494616.6451321,0
+PPG.US,D,20190612,000000,110.192,110.558,108.707,110.182,713886.23041904,0
+PPG.US,D,20190613,000000,110.37,110.746,109.489,110.113,680095.90780704,0
+PPG.US,D,20190614,000000,110.044,110.044,109.163,109.786,861598.67394437,0
+PPG.US,D,20190617,000000,109.994,110.024,108.103,108.252,1083546.1771593,0
+PPG.US,D,20190618,000000,108.797,109.024,107.817,108.005,1233281.1100971,0
+PPG.US,D,20190619,000000,108.489,109.291,107.688,108.935,1228008.6963889,0
+PPG.US,D,20190620,000000,110.192,110.528,107.846,108.499,1599028.4187282,0
+PPG.US,D,20190621,000000,108.727,109.341,107.886,109.321,2452409.8454791,0
+PPG.US,D,20190624,000000,109.252,110.548,109.212,110.103,1084200.809097,0
+PPG.US,D,20190625,000000,110.212,110.252,108.797,109.519,754746.17386453,0
+PPG.US,D,20190626,000000,109.44,109.836,108.589,108.817,847052.30778526,0
+PPG.US,D,20190627,000000,109.46,109.767,108.995,109.143,766128.48565804,0
+PPG.US,D,20190628,000000,109.4,110.034,108.955,109.915,2270199.9152115,0
+PPG.US,D,20190701,000000,110.816,111.786,110.292,111.756,797269.97348503,0
+PPG.US,D,20190702,000000,111.974,111.974,110.46,111.232,776200.52334165,0
+PPG.US,D,20190703,000000,110.954,112.182,110.954,112.162,481908.10913385,0
+PPG.US,D,20190705,000000,111.262,111.35,110.232,111.103,600074.22506312,0
+PPG.US,D,20190708,000000,110.668,111.054,108.579,109.618,1421168.558096,0
+PPG.US,D,20190709,000000,109.281,109.529,108.599,109.193,1251161.2500131,0
+PPG.US,D,20190710,000000,109.737,110.113,108.479,108.707,701995.77068623,0
+PPG.US,D,20190711,000000,108.727,109.281,107.905,109.252,1021242.9968159,0
+PPG.US,D,20190712,000000,109.529,110.994,109.519,110.222,1185957.6865012,0
+PPG.US,D,20190715,000000,110.33,111.202,109.984,110.866,1136441.0438671,0
+PPG.US,D,20190716,000000,111.074,111.647,110.558,110.994,1727953.5317819,0
+PPG.US,D,20190717,000000,111.132,111.132,109.311,109.846,1516277.0824415,0
+PPG.US,D,20190718,000000,108.311,112.083,108.311,110.192,2139936.2414827,0
+PPG.US,D,20190719,000000,111.271,111.974,110.538,110.678,2150317.4109148,0
+PPG.US,D,20190722,000000,110.698,111.44,109.886,110.152,1144208.7367206,0
+PPG.US,D,20190723,000000,110.648,112.043,110.142,112.043,2144054.9674242,0
+PPG.US,D,20190724,000000,111.776,112.37,110.746,111.242,1730297.2757564,0
+PPG.US,D,20190725,000000,111.37,112.162,110.736,111.281,1915070.1708789,0
+PPG.US,D,20190726,000000,111.271,111.35,110.192,111.083,1284123.1803582,0
+PPG.US,D,20190729,000000,110.846,112.133,110.568,111.558,1236965.4352157,0
+PPG.US,D,20190730,000000,110.944,112.409,110.528,112.043,834050.59013349,0
+PPG.US,D,20190731,000000,111.984,112.459,109.727,110.558,865572.93635634,0
+PPG.US,D,20190801,000000,110.558,111.38,108.311,108.945,1162009.0681132,0
+PPG.US,D,20190802,000000,107.529,108.925,105.866,107.529,1194012.2859447,0
+PPG.US,D,20190805,000000,106.362,106.5,103.333,104.501,1146887.8785397,0
+PPG.US,D,20190806,000000,105.005,105.005,103.026,104.521,1117548.6490103,0
+PPG.US,D,20190807,000000,103.669,106.648,103.253,106.302,2301107.028641,0
+PPG.US,D,20190808,000000,107.915,109.964,107.737,109.866,1919425.2916867,0
+PPG.US,D,20190809,000000,109.183,109.915,108.469,109.093,1161535.268146,0
+PPG.US,D,20190812,000000,108.629,108.965,106.252,106.47,1263953.8491292,0
+PPG.US,D,20190813,000000,106.174,108.569,105.708,106.995,1043074.1637509,0
+PPG.US,D,20190814,000000,105.263,105.936,103.937,104.263,1320325.9428888,0
+PPG.US,D,20190815,000000,104.421,104.867,103.065,103.709,941771.89185905,0
+PPG.US,D,20190816,000000,103.253,105.421,103.253,104.748,904408.36992038,0
+PPG.US,D,20190819,000000,105.926,106.618,105.342,105.599,779306.99434237,0
+PPG.US,D,20190820,000000,105.203,105.203,103.867,104.343,1320666.3919058,0
+PPG.US,D,20190821,000000,105.391,105.866,104.531,104.728,737523.69658968,0
+PPG.US,D,20190822,000000,104.877,105.233,103.55,104.145,636607.334266,0
+PPG.US,D,20190823,000000,103.748,103.995,100.263,100.789,1029901.7164735,0
+PPG.US,D,20190826,000000,101.6,102.154,100.66,101.392,1235468.2677285,0
+PPG.US,D,20190827,000000,102.312,102.511,101.194,101.62,1967965.0375867,0
+PPG.US,D,20190828,000000,101.303,103.402,100.996,103.144,1153038.1860038,0
+PPG.US,D,20190829,000000,104.421,105.085,104.115,104.183,619668.73287771,0
+PPG.US,D,20190830,000000,105.154,105.49,104.501,104.807,806022.64494851,0
+PPG.US,D,20190903,000000,103.867,104.639,103.065,104.461,896883.13334012,0
+PPG.US,D,20190904,000000,105.401,105.856,104.837,105.5,1012748.9453772,0
+PPG.US,D,20190905,000000,106.816,108.005,106.392,107.223,1106858.34783,0
+PPG.US,D,20190906,000000,108.025,109.856,107.579,109.539,1118415.4301872,0
+PPG.US,D,20190909,000000,109.915,110.282,108.658,110.212,1241638.7798821,0
+PPG.US,D,20190910,000000,110.123,110.934,109.499,110.934,992338.16810938,0
+PPG.US,D,20190911,000000,110.914,111.528,110.182,111.34,943905.50706345,0
+PPG.US,D,20190912,000000,111.746,111.994,110.678,111.835,900496.74204567,0
+PPG.US,D,20190913,000000,112.251,113.429,112.241,112.915,892015.8236551,0
+PPG.US,D,20190916,000000,111.776,111.816,108.777,109.123,1318013.5161829,0
+PPG.US,D,20190917,000000,109.232,110.876,108.431,110.876,1531920.563237,0
+PPG.US,D,20190918,000000,110.944,113.103,110.5,112.963,1140223.3617294,0
+PPG.US,D,20190919,000000,113.033,114.439,112.707,114.182,1286809.3938187,0
+PPG.US,D,20190920,000000,114.221,114.468,112.558,112.795,1576816.3933972,0
+PPG.US,D,20190923,000000,112.013,112.737,111.637,111.964,987317.30278465,0
+PPG.US,D,20190924,000000,112.113,112.331,109.767,109.945,1204959.1866808,0
+PPG.US,D,20190925,000000,110.39,110.816,109.964,110.35,713759.95111006,0
+PPG.US,D,20190926,000000,110.202,110.776,109.281,110.35,1275520.0235966,0
+PPG.US,D,20190927,000000,110.41,112.399,110.192,111.835,1201607.2287035,0
+PPG.US,D,20190930,000000,112.241,112.687,111.192,112.113,890506.53335427,0
+PPG.US,D,20191001,000000,112.627,113.696,110.232,110.548,1062058.4899446,0
+PPG.US,D,20191002,000000,109.113,109.628,107.411,108.233,1235220.760283,0
+PPG.US,D,20191003,000000,107.935,108.421,105.966,108.411,732949.35490147,0
+PPG.US,D,20191004,000000,108.549,110.588,108.549,110.311,1068656.3312798,0
+PPG.US,D,20191007,000000,109.866,110.638,109.47,109.47,1052959.3080573,0
+PPG.US,D,20191008,000000,108.707,108.737,106.252,106.282,1211811.6071029,0
+PPG.US,D,20191009,000000,107.371,108.817,107.153,108.401,1570744.8842218,0
+PPG.US,D,20191010,000000,108.173,109.628,108.103,109.42,791407.58284531,0
+PPG.US,D,20191011,000000,111.162,113.399,110.766,112.707,1390783.7358884,0
+PPG.US,D,20191014,000000,112.182,113.261,110.786,110.876,1241323.5867269,0
+PPG.US,D,20191015,000000,111.489,112.201,110.568,111.835,1349232.7920642,0
+PPG.US,D,20191016,000000,111.766,113.558,111.499,112.529,1415724.4045277,0
+PPG.US,D,20191017,000000,112.499,114.904,112.499,114.696,1924389.583881,0
+PPG.US,D,20191018,000000,116.359,118.151,116.102,117.517,3187946.4108628,0
+PPG.US,D,20191021,000000,118.25,118.834,117.537,117.943,1817168.348219,0
+PPG.US,D,20191022,000000,118.22,118.854,116.637,118.507,1630064.8421701,0
+PPG.US,D,20191023,000000,118.359,119.26,117.527,117.745,1781331.2905672,0
+PPG.US,D,20191024,000000,118.299,118.339,116.399,116.913,1210170.9863208,0
+PPG.US,D,20191025,000000,116.517,117.616,115.904,117.349,1279050.7930754,0
+PPG.US,D,20191028,000000,117.349,117.903,116.795,117.033,1236129.9713076,0
+PPG.US,D,20191029,000000,117.033,118.586,116.637,118.289,1329975.7025633,0
+PPG.US,D,20191030,000000,117.943,119.458,117.053,119.17,1337055.4257415,0
+PPG.US,D,20191031,000000,118.735,119.17,117.883,118.359,1466841.2585651,0
+PPG.US,D,20191101,000000,118.942,119.606,118.378,118.676,1015287.6646047,0
+PPG.US,D,20191104,000000,119.448,121.269,119.17,121.179,1630518.4374479,0
+PPG.US,D,20191105,000000,121.071,122.11,120.903,121.922,1595201.6505491,0
+PPG.US,D,20191106,000000,122.001,123.011,121.377,122.754,1348917.5989091,0
+PPG.US,D,20191107,000000,122.892,123.398,122.279,122.813,1236716.9175356,0
+PPG.US,D,20191108,000000,123.466,123.486,121.843,122.457,908942.30222972,0
+PPG.US,D,20191111,000000,121.715,122.932,121.537,122.694,965125.48214312,0
+PPG.US,D,20191112,000000,122.882,124.228,122.793,123.694,888196.12711731,0
+PPG.US,D,20191113,000000,122.734,124.14,122.566,123.754,985482.7169839,0
+PPG.US,D,20191114,000000,123.358,123.932,122.674,123.238,777524.94073415,0
+PPG.US,D,20191115,000000,123.783,124.159,122.586,122.992,807927.94716227,0
+PPG.US,D,20191118,000000,122.536,123.258,121.793,122.457,1104400.4473602,0
+PPG.US,D,20191119,000000,122.852,122.852,121.259,122.328,1340821.5798523,0
+PPG.US,D,20191120,000000,122.031,122.318,120.121,120.13,1414608.0954363,0
+PPG.US,D,20191121,000000,120.121,120.18,119.022,119.358,1172970.112132,0
+PPG.US,D,20191122,000000,119.616,119.675,118.972,119.11,859280.18583164,0
+PPG.US,D,20191125,000000,119.774,121.665,119.25,121.357,2532169.8774948,0
+PPG.US,D,20191126,000000,121.605,123.209,121.497,123.2,2393709.1612621,0
+PPG.US,D,20191127,000000,123.2,123.2,121.962,122.684,968005.66062216,0
+PPG.US,D,20191129,000000,122.576,122.902,122.051,122.378,473912.10328974,0
+PPG.US,D,20191202,000000,122.862,123.14,121.823,122.041,1206385.637755,0
+PPG.US,D,20191203,000000,120.051,121.773,119.744,121.517,2119903.2919074,0
+PPG.US,D,20191204,000000,122.635,123.832,122.17,122.595,2217389.9081994,0
+PPG.US,D,20191205,000000,123.238,124.763,123.16,124.545,1742066.5073526,0
+PPG.US,D,20191206,000000,126.149,127.109,125.723,125.871,1186514.3256951,0
+PPG.US,D,20191209,000000,125.485,126.733,125.427,126.277,1228507.7522179,0
+PPG.US,D,20191210,000000,126.209,127.09,125.367,125.803,1049946.7888624,0
+PPG.US,D,20191211,000000,125.703,126.406,125.239,125.663,960044.00275008,0
+PPG.US,D,20191212,000000,125.911,127.426,125.427,127.05,1139254.546871,0
+PPG.US,D,20191213,000000,126.852,127.604,126.277,126.307,1020138.8105382,0
+PPG.US,D,20191216,000000,126.921,127.614,126.209,126.545,1276350.4363323,0
+PPG.US,D,20191217,000000,125.823,126.545,125.515,126.396,1153700.8998173,0
+PPG.US,D,20191218,000000,126.594,126.594,124.001,125.05,1302167.9884931,0
+PPG.US,D,20191219,000000,125.139,126.119,124.189,125.753,1060720.9395039,0
+PPG.US,D,20191220,000000,126.654,126.921,125.773,125.803,2002500.9132388,0
+PPG.US,D,20191223,000000,125.881,126.505,125.219,126.307,1258128.8371649,0
+PPG.US,D,20191224,000000,126.258,126.931,126.119,126.832,397665.66676684,0
+PPG.US,D,20191226,000000,126.862,126.882,126.001,126.654,600559.13760958,0
+PPG.US,D,20191227,000000,127.268,127.268,126.277,126.604,665550.5518824,0
+PPG.US,D,20191230,000000,126.485,126.812,126.109,126.218,504621.21076281,0
+PPG.US,D,20191231,000000,126.317,126.802,125.911,126.782,659691.19194609,0
+PPG.US,D,20200102,000000,127.258,127.446,124.743,125.001,1454818.4581165,0
+PPG.US,D,20200103,000000,123.516,124.268,123.12,123.18,1682971.8316915,0
+PPG.US,D,20200106,000000,122.427,123.446,122.279,122.595,1610371.3313773,0
+PPG.US,D,20200107,000000,122.13,122.774,121.595,121.635,2334966.0471972,0
+PPG.US,D,20200108,000000,121.952,122.892,121.397,121.952,1382523.0486127,0
+PPG.US,D,20200109,000000,122.249,122.595,121.773,122.199,1731955.0705246,0
+PPG.US,D,20200110,000000,122.397,122.962,121.517,121.645,1789720.2776208,0
+PPG.US,D,20200113,000000,121.309,122.872,121.061,122.714,2224089.7832162,0
+PPG.US,D,20200114,000000,122.694,124.466,122.694,123.416,2325314.2670538,0
+PPG.US,D,20200115,000000,123.2,125.249,122.962,124.169,1476622.3487209,0
+PPG.US,D,20200116,000000,120.002,122.595,119.092,121.011,3464622.3563518,0
+PPG.US,D,20200117,000000,121.141,122.279,119.507,122.031,2928819.2483831,0
+PPG.US,D,20200121,000000,121.387,121.675,119.358,119.566,2018429.2801553,0
+PPG.US,D,20200122,000000,119.844,120.19,119.24,119.824,1476031.3615549,0
+PPG.US,D,20200123,000000,119.13,120.467,118.378,119.913,2299207.7878341,0
+PPG.US,D,20200124,000000,120.249,120.427,119.299,119.487,1254835.4727869,0
+PPG.US,D,20200127,000000,117.141,117.814,116.448,116.795,1441214.6407195,0
+PPG.US,D,20200128,000000,117.269,118.26,116.893,117.785,1155963.8250341,0
+PPG.US,D,20200129,000000,118.309,118.744,117.181,117.221,1203068.0277497,0
+PPG.US,D,20200130,000000,116.032,117.061,114.854,116.933,1312203.6577358,0
+PPG.US,D,20200131,000000,116.112,116.488,113.35,113.825,2446073.6548721,0
+PPG.US,D,20200203,000000,114.448,115.904,113.904,115.23,2463611.3253022,0
+PPG.US,D,20200204,000000,116.676,117.745,115.399,116.369,2357081.0900189,0
+PPG.US,D,20200205,000000,117.389,118.814,116.439,118.586,2788450.1992331,0
+PPG.US,D,20200206,000000,119.012,119.13,117.409,118.101,1457362.2285164,0
+PPG.US,D,20200207,000000,117.477,117.636,116.121,116.448,1384414.2075439,0
+PPG.US,D,20200210,000000,115.904,115.904,114.32,114.824,2046925.9741351,0
+PPG.US,D,20200211,000000,115.34,116.775,115.102,115.805,1513802.0079857,0
+PPG.US,D,20200212,000000,116.488,116.557,115.389,116.211,945083.44045754,0
+PPG.US,D,20200213,000000,115.765,115.765,114.28,114.419,1329817.0957512,0
+PPG.US,D,20200214,000000,114.458,114.874,113.508,114.112,1660363.7944477,0
+PPG.US,D,20200218,000000,113.736,114.399,112.915,113.33,1138466.563983,0
+PPG.US,D,20200219,000000,113.577,113.974,113.142,113.518,1214789.7783258,0
+PPG.US,D,20200220,000000,113.132,114.3,112.825,113.845,1817561.3294285,0
+PPG.US,D,20200221,000000,113.489,113.795,112.885,113.419,1154081.7582132,0
+PPG.US,D,20200224,000000,111.33,111.667,109.193,109.935,1961053.0133307,0
+PPG.US,D,20200225,000000,110.34,110.38,104.451,104.56,2628011.8320668,0
+PPG.US,D,20200226,000000,105.382,106.47,103.947,104.045,2167058.0063465,0
+PPG.US,D,20200227,000000,102.64,104.085,98.789,98.8186,2397982.4530777,0
+PPG.US,D,20200228,000000,95.8748,99.6695,95.5966,99.6308,4677232.0486873,0
+PPG.US,D,20200302,000000,100.065,101.412,99.2542,100.442,3930366.7139372,0
+PPG.US,D,20200303,000000,100.215,102.006,98.002,99.5711,2770066.9625502,0
+PPG.US,D,20200304,000000,100.986,102.966,100.095,102.966,3083875.0862838,0
+PPG.US,D,20200305,000000,100.353,100.452,96.3598,97.9139,3004280.7327214,0
+PPG.US,D,20200306,000000,95.0581,98.0693,94.971,96.7607,2600541.5363102,0
+PPG.US,D,20200309,000000,91.3639,98.2762,91.06,92.9091,4249789.7208649,0
+PPG.US,D,20200310,000000,95.6333,97.2863,93.0259,97.2665,3660811.9112397,0
+PPG.US,D,20200311,000000,94.5988,94.5988,90.8225,92.4924,2289688.3484066,0
+PPG.US,D,20200312,000000,83.4668,88.0459,82.4482,85.7494,3125778.6019386,0
+PPG.US,D,20200313,000000,89.9543,90.9264,85.9484,89.8376,2847637.8164655,0
+PPG.US,D,20200316,000000,79.0984,84.4645,77.4484,78.6134,2874693.9160887,0
+PPG.US,D,20200317,000000,80.4338,80.4338,75.9319,78.8035,3572394.1698009,0
+PPG.US,D,20200318,000000,74.9232,76.3051,67.0577,69.5521,3262719.9255258,0
+PPG.US,D,20200319,000000,68.8731,75.1835,66.5479,73.0247,2770096.2593498,0
+PPG.US,D,20200320,000000,73.5483,76.7416,68.4366,76.0378,4725576.8193343,0
+PPG.US,D,20200323,000000,74.7589,76.9059,68.2247,69.1513,3190330.5642162,0
+PPG.US,D,20200324,000000,72.3178,78.4432,72.1269,78.258,2674072.4625729,0
+PPG.US,D,20200325,000000,74.1778,85.4416,74.1778,81.7504,3965861.302103,0
+PPG.US,D,20200326,000000,82.2561,86.2147,81.0733,85.6128,2080169.7598979,0
+PPG.US,D,20200327,000000,82.2096,83.25,80.5486,81.0733,1750429.22831,0
+PPG.US,D,20200330,000000,81.8829,83.1717,79.8063,81.9513,1655616.7026648,0
+PPG.US,D,20200331,000000,81.2069,83.2965,79.2816,79.7379,1988939.5256897,0
+PPG.US,D,20200401,000000,76.8395,78.4977,76.018,76.1992,2130214.7551608,0
+PPG.US,D,20200402,000000,75.9151,78.5165,74.4065,76.999,4147898.482276,0
+PPG.US,D,20200403,000000,76.6762,77.9076,76.4625,76.7139,2539135.4441778,0
+PPG.US,D,20200406,000000,80.4912,83.6291,80.121,82.6274,2988156.3803174,0
+PPG.US,D,20200407,000000,84.9753,88.9684,84.9753,86.8818,2217914.2198903,0
+PPG.US,D,20200408,000000,87.742,89.7544,86.862,89.0378,1805849.6811972,0
+PPG.US,D,20200409,000000,90.3444,94.2455,89.8474,92.6814,2290463.1982465,0
+PPG.US,D,20200413,000000,91.4906,92.5092,88.7249,89.3526,1632839.9562641,0
+PPG.US,D,20200414,000000,91.461,91.461,87.9697,88.5042,2055892.8153067,0
+PPG.US,D,20200415,000000,86.2345,87.3015,83.7449,84.3943,1354223.3503548,0
+PPG.US,D,20200416,000000,84.7932,85.3455,82.3145,84.7932,1817002.6697656,0
+PPG.US,D,20200417,000000,87.255,89.6762,86.9788,88.9992,1410586.3520042,0
+PPG.US,D,20200420,000000,87.3965,88.9892,86.0068,86.8917,1096453.9430052,0
+PPG.US,D,20200421,000000,84.6704,85.6861,83.6964,83.9449,1584691.1711048,0
+PPG.US,D,20200422,000000,85.6128,86.6057,84.9466,85.9098,1350771.3791648,0
+PPG.US,D,20200423,000000,86.6621,88.3745,86.2819,86.3384,1090604.6854136,0
+PPG.US,D,20200424,000000,87.0917,88.8606,85.2951,88.4577,1868679.1937004,0
+PPG.US,D,20200427,000000,89.0378,92.1767,88.8457,91.5639,1850468.7071121,0
+PPG.US,D,20200428,000000,92.9973,94.5137,86.7402,87.2648,3383204.5295678,0
+PPG.US,D,20200429,000000,88.9804,92.8715,88.5696,91.451,2741510.6647365,0
+PPG.US,D,20200430,000000,89.8376,89.8376,86.3473,86.6333,2376079.5594951,0
+PPG.US,D,20200501,000000,85.0782,85.2149,82.6857,83.935,1813790.1241453,0
+PPG.US,D,20200504,000000,82.6957,83.059,81.2534,82.8194,2911484.6350818,0
+PPG.US,D,20200505,000000,84.0865,85.5742,83.7162,84.1933,2079785.8707987,0
+PPG.US,D,20200506,000000,85.4138,87.3292,84.2408,84.6982,1843829.4461636,0
+PPG.US,D,20200507,000000,85.7751,86.7402,85.3841,86.1859,1762070.1601283,0
+PPG.US,D,20200508,000000,87.8053,88.9308,87.1649,88.23,1896074.732106,0
+PPG.US,D,20200511,000000,87.0966,87.3659,85.9572,86.7333,1668486.0796008,0
+PPG.US,D,20200512,000000,87.2224,87.8449,84.029,84.0567,1739658.1083719,0
+PPG.US,D,20200513,000000,83.4608,83.9122,80.1893,80.806,1552192.9383821,0
+PPG.US,D,20200514,000000,79.2707,82.5174,78.1095,82.464,2241092.0293762,0
+PPG.US,D,20200515,000000,81.8414,83.3856,81.1505,83.3757,1969634.9551684,0
+PPG.US,D,20200518,000000,87.155,88.8516,86.2829,88.1043,1669904.4487991,0
+PPG.US,D,20200519,000000,87.5866,90.3483,86.6651,89.4178,2829718.2774052,0
+PPG.US,D,20200520,000000,90.7799,92.3924,90.7799,92.0767,2374514.7062983,0
+PPG.US,D,20200521,000000,91.7015,92.5073,90.7522,91.2115,3265955.7065389,0
+PPG.US,D,20200522,000000,91.261,92.3162,90.6264,92.2578,1090885.5305968,0
+PPG.US,D,20200526,000000,95.653,97.1983,95.1641,95.9263,1768884.1916404,0
+PPG.US,D,20200527,000000,98.4237,100.027,97.5882,98.1782,2083601.5263986,0
+PPG.US,D,20200528,000000,98.9573,98.9771,96.8003,98.4534,2116632.1526877,0
+PPG.US,D,20200529,000000,97.8456,98.2663,96.4558,97.5298,2951960.6894281,0
+PPG.US,D,20200601,000000,97.5981,99.3333,97.033,99.1453,1730373.0433418,0
+PPG.US,D,20200602,000000,99.5611,103.55,99.5313,103.134,2869331.5915125,0
+PPG.US,D,20200603,000000,104.709,108.163,104.095,107.134,2844768.7505657,0
+PPG.US,D,20200604,000000,105.57,107.144,105.025,106.58,1783248.7155945,0
+PPG.US,D,20200605,000000,109.846,111.717,108.975,109.301,2144629.7908386,0
+PPG.US,D,20200608,000000,110.172,111.647,108.054,108.777,1587357.1798757,0
+PPG.US,D,20200609,000000,107.332,107.599,105.253,106.876,1625803.6731681,0
+PPG.US,D,20200610,000000,106.787,107.084,103.927,104.589,1903797.9746427,0
+PPG.US,D,20200611,000000,101.472,101.472,95.2502,95.4996,2556801.4143857,0
+PPG.US,D,20200612,000000,98.4049,100.105,96.0797,97.4902,1276651.4862049,0
+PPG.US,D,20200615,000000,94.9334,99.4816,94.3959,98.9968,1114124.9643855,0
+PPG.US,D,20200616,000000,102.105,103.441,99.5114,100.481,851356.91686949,0
+PPG.US,D,20200617,000000,101.284,101.956,99.9172,100.591,884371.37940716,0
+PPG.US,D,20200618,000000,99.9968,101.244,99.6994,100.155,913742.93643961,0
+PPG.US,D,20200619,000000,102.976,103.224,98.69,99.4915,1885422.8198356,0
+PPG.US,D,20200622,000000,99.0463,100.135,97.7476,99.4423,892767.4381021,0
+PPG.US,D,20200623,000000,100.828,101.204,99.2542,99.4621,1144587.5746474,0
+PPG.US,D,20200624,000000,98.2465,98.7494,96.3014,97.7377,1292053.5209617,0
+PPG.US,D,20200625,000000,97.5882,98.7098,96.0529,98.5811,937797.62944709,0
+PPG.US,D,20200626,000000,98.0693,98.9968,97.0626,97.9832,3770498.1190129,0
+PPG.US,D,20200629,000000,99.0859,100.699,98.3653,99.7093,1270656.7548495,0
+PPG.US,D,20200630,000000,100.947,102.61,99.8486,101.738,1312871.4227216,0
+PPG.US,D,20200701,000000,101.848,102.65,100.818,102.006,1441126.7503205,0
+PPG.US,D,20200702,000000,103.709,105.629,103.421,104.619,1454766.9361584,0
+PPG.US,D,20200706,000000,106.332,107.292,103.461,105.391,1674383.8284469,0
+PPG.US,D,20200707,000000,104.441,104.817,103.085,104.005,1711632.1836559,0
+PPG.US,D,20200708,000000,103.778,104.659,100.907,102.114,1370565.9134047,0
+PPG.US,D,20200709,000000,102.144,102.144,99.3531,100.799,1382405.861414,0
+PPG.US,D,20200710,000000,101.224,102.728,100.591,102.669,769889.58859646,0
+PPG.US,D,20200713,000000,103.917,106.302,103.372,104.916,2008837.1038458,0
+PPG.US,D,20200714,000000,104.54,107.668,103.739,107.163,1670395.4227524,0
+PPG.US,D,20200715,000000,108.935,111.449,108.341,110.905,1597214.0376168,0
+PPG.US,D,20200716,000000,110.528,111.192,108.727,110.548,2001012.8378618,0
+PPG.US,D,20200717,000000,113.964,114.182,106.054,107.322,5794576.6303344,0
+PPG.US,D,20200720,000000,108.243,108.311,104.689,104.926,2148824.2843655,0
+PPG.US,D,20200721,000000,105.431,106.866,105.273,105.668,1610864.3257995,0
+PPG.US,D,20200722,000000,105.283,107.44,105.015,107.134,2017867.589789,0
+PPG.US,D,20200723,000000,106.936,107.747,105.708,106.312,1237521.0641752,0
+PPG.US,D,20200724,000000,106.144,107.124,105.58,106.054,997732.82018866,0
+PPG.US,D,20200727,000000,106.084,107.034,105.183,105.738,1489836.2156117,0
+PPG.US,D,20200728,000000,105.362,106.074,103.937,104.145,1289932.028571,0
+PPG.US,D,20200729,000000,105.302,106.054,103.976,105.906,1422167.6799887,0
+PPG.US,D,20200730,000000,104.115,104.491,103.184,103.797,1159383.4687211,0
+PPG.US,D,20200731,000000,103.719,103.867,101.63,103.263,1348611.4978641,0
+PPG.US,D,20200803,000000,103.451,104.343,102.689,102.996,1235745.0719737,0
+PPG.US,D,20200804,000000,102.738,104.035,102.56,103.402,1262530.4287585,0
+PPG.US,D,20200805,000000,103.995,107.965,103.995,107.114,2216212.9850397,0
+PPG.US,D,20200806,000000,107.193,107.846,105.906,106.896,1580758.3283061,0
+PPG.US,D,20200807,000000,106.56,109.628,106.45,109.608,1606485.9695988,0
+PPG.US,D,20200810,000000,109.44,111.746,109.4,111.568,872949.66846925,0
+PPG.US,D,20200811,000000,115.22,119.13,115.142,116.527,3479947.6132886,0
+PPG.US,D,20200812,000000,117.695,118.042,114.854,116.627,1640377.315658,0
+PPG.US,D,20200813,000000,115.666,116.319,114.38,114.528,1125672.9546324,0
+PPG.US,D,20200814,000000,114.063,115.607,113.409,114.696,904582.13024953,0
+PPG.US,D,20200817,000000,115.518,115.785,114.29,114.636,873252.73881079,0
+PPG.US,D,20200818,000000,114.864,115.112,113.993,114.419,993305.97273334,0
+PPG.US,D,20200819,000000,114.934,115.36,113.914,114.37,1145336.1583911,0
+PPG.US,D,20200820,000000,113.429,114.38,113.103,113.974,763856.46833101,0
+PPG.US,D,20200821,000000,113.726,114.39,113.063,113.964,976055.20889328,0
+PPG.US,D,20200824,000000,114.864,116.795,114.488,116.715,763803.93613848,0
+PPG.US,D,20200825,000000,117.141,117.319,114.964,115.478,882006.42050874,0
+PPG.US,D,20200826,000000,115.25,116.517,115.052,115.607,643258.71802817,0
+PPG.US,D,20200827,000000,116.577,117.151,115.706,116.429,976739.13763067,0
+PPG.US,D,20200828,000000,116.587,117.883,115.775,117.705,909845.45184749,0
+PPG.US,D,20200831,000000,117.685,117.883,115.617,116.052,973208.36815181,0
+PPG.US,D,20200901,000000,115.597,119.526,115.172,119.526,1597333.2452845,0
+PPG.US,D,20200902,000000,119.18,121.725,119.062,121.427,1530676.9646022,0
+PPG.US,D,20200903,000000,121.229,121.497,116.864,118.349,1542245.1595385,0
+PPG.US,D,20200904,000000,119.309,120.299,117.497,118.18,1276321.1395327,0
+PPG.US,D,20200908,000000,117.309,117.567,115.072,116.627,1379292.318772,0
+PPG.US,D,20200909,000000,118.21,121.507,118.101,120.813,1856805.9079535,0
+PPG.US,D,20200910,000000,121.209,122.803,120.843,121.199,1787715.9724288,0
+PPG.US,D,20200911,000000,121.387,122.992,120.576,122.526,1310526.6685126,0
+PPG.US,D,20200914,000000,123.388,126.307,123.031,125.505,1846576.2736924,0
+PPG.US,D,20200915,000000,125.891,126.347,124.228,125.219,1463807.5244464,0
+PPG.US,D,20200916,000000,125.357,126.258,124.347,124.387,1374717.9770837,0
+PPG.US,D,20200917,000000,123.368,125.297,122.536,124.595,1157555.9545616,0
+PPG.US,D,20200918,000000,123.971,124.615,120.843,121.229,1988599.0766727,0
+PPG.US,D,20200921,000000,119.11,119.418,114.518,115.736,1495456.1499782,0
+PPG.US,D,20200922,000000,115.438,116.825,115.012,116.458,1413240.2379616,0
+PPG.US,D,20200923,000000,116.013,116.785,113.508,114.053,1863138.0576227,0
+PPG.US,D,20200924,000000,114.38,115.746,112.707,114.666,1106545.1751438,0
+PPG.US,D,20200925,000000,113.984,116.359,113.776,115.904,819172.86706763,0
+PPG.US,D,20200928,000000,117.963,119.16,117.241,117.349,1135324.7347757,0
+PPG.US,D,20200929,000000,117.785,118.329,115.943,115.983,714373.16343443,0
+PPG.US,D,20200930,000000,116.755,119.13,115.844,117.666,1532763.0987865,0
+PPG.US,D,20201001,000000,117.983,119.536,116.825,117.389,1461904.2427015,0
+PPG.US,D,20201002,000000,115.844,119.408,115.656,118.814,1407049.5211185,0
+PPG.US,D,20201005,000000,119.724,121.912,119.724,121.367,1514311.1661594,0
+PPG.US,D,20201006,000000,122.427,124.387,119.883,120.051,1779050.1811299,0
+PPG.US,D,20201007,000000,121.991,125.011,121.883,124.288,1435248.1959292,0
+PPG.US,D,20201008,000000,127.476,131.574,126.555,130.109,3280085.8560957,0
+PPG.US,D,20201009,000000,130.574,132.048,128.624,130.97,2161766.3981834,0
+PPG.US,D,20201012,000000,131.425,132.128,129.663,131.138,1361221.2445408,0
+PPG.US,D,20201013,000000,130.336,131.078,128.307,128.742,1371771.1231296,0
+PPG.US,D,20201014,000000,128.96,130.821,128.96,129.743,981826.67843054,0
+PPG.US,D,20201015,000000,127.772,132.336,127.712,131.802,1309117.3914244,0
+PPG.US,D,20201016,000000,132.385,133.395,131.168,132.207,1329521.0970509,0
+PPG.US,D,20201019,000000,132.236,133.405,129.475,129.475,1546224.4731229,0
+PPG.US,D,20201020,000000,130.663,132.722,128.782,129.781,1747352.054109,0
+PPG.US,D,20201021,000000,130.099,132.514,129.119,129.188,1253506.0042221,0
+PPG.US,D,20201022,000000,129.801,130.227,128,128.861,1170409.1677461,0
+PPG.US,D,20201023,000000,130.227,131.078,129.069,129.425,1017359.6555063,0
+PPG.US,D,20201026,000000,127.712,128.01,124.793,126.584,1248829.6288523,0
+PPG.US,D,20201027,000000,126.387,126.941,122.694,122.784,1238345.4155042,0
+PPG.US,D,20201028,000000,120.121,122.972,120.002,120.695,1519381.5329732,0
+PPG.US,D,20201029,000000,120.2,124.723,119.062,123.466,1285255.6532011,0
+PPG.US,D,20201030,000000,122.872,125.307,122.219,125.05,2284954.3896718,0
+PPG.US,D,20201102,000000,127.09,130.989,126.079,130.297,2011487.9590997,0
+PPG.US,D,20201103,000000,131.534,133.048,129.791,131.92,1534972.4815762,0
+PPG.US,D,20201104,000000,130.307,131.158,126.406,128,1936026.4747614,0
+PPG.US,D,20201105,000000,130.603,134.583,130.495,133.276,1220567.3092698,0
+PPG.US,D,20201106,000000,133.454,134.553,132.088,133.751,840137.25282594,0
+PPG.US,D,20201109,000000,141.67,144.511,135.384,137.285,1843443.5365954,0
+PPG.US,D,20201110,000000,137.523,139.314,136.334,138.205,1179605.3321426,0
+PPG.US,D,20201111,000000,139.116,139.116,136.72,138.037,1142291.3116931,0
+PPG.US,D,20201112,000000,137.166,137.631,133.939,135.345,793843.25815676,0
+PPG.US,D,20201113,000000,136.662,138.591,136.146,138.205,773928.50601463,0
+PPG.US,D,20201116,000000,140.314,140.948,138.275,139.611,1078642.4990333,0
+PPG.US,D,20201117,000000,138.423,139.077,135.998,138.631,947712.0705531,0
+PPG.US,D,20201118,000000,139.423,140.196,138.077,138.185,903032.43056983,0
+PPG.US,D,20201119,000000,137.443,139.126,136.107,138.581,770187.60776564,0
+PPG.US,D,20201120,000000,138.335,139.245,136.76,138.413,946057.30648834,0
+PPG.US,D,20201123,000000,139.532,140.968,138.899,140.106,850121.40011051,0
+PPG.US,D,20201124,000000,141.66,143.293,141.165,143.145,1530232.4614347,0
+PPG.US,D,20201125,000000,142.739,143.046,141.106,141.947,805227.59041922,0
+PPG.US,D,20201127,000000,142.245,143.105,141.68,142.997,332707.59023159,0
+PPG.US,D,20201130,000000,142.541,142.591,139.69,142.027,1462199.2311673,0
+PPG.US,D,20201201,000000,144.333,145.036,143.056,144.284,1295771.1838178,0
+PPG.US,D,20201202,000000,143.828,144.472,142.115,142.363,828082.12487423,0
+PPG.US,D,20201203,000000,142.403,143.234,140.472,140.73,1025953.7201578,0
+PPG.US,D,20201204,000000,141.541,142.957,141.304,142.185,1149741.7909225,0
+PPG.US,D,20201207,000000,141.759,142.155,140.046,140.224,947713.08078758,0
+PPG.US,D,20201208,000000,139.522,141.106,139.314,140.205,1058449.9324114,0
+PPG.US,D,20201209,000000,140.512,141.086,138.869,140.69,991191.55198391,0
+PPG.US,D,20201210,000000,139.79,140.74,137.997,138.681,1142369.0997474,0
+PPG.US,D,20201211,000000,137.731,138.809,136.85,138.305,1264652.9313837,0
+PPG.US,D,20201214,000000,139.146,139.354,136.8,137.176,1028980.3826352,0
+PPG.US,D,20201215,000000,138.552,140.017,137.819,139.463,1250450.0449449,0
+PPG.US,D,20201216,000000,140.186,140.64,137.592,138.275,1205114.7627895,0
+PPG.US,D,20201217,000000,139.393,139.928,137.968,139.631,879150.48765702,0
+PPG.US,D,20201218,000000,139.591,141.185,137.76,140.73,2498255.2960428,0
+PPG.US,D,20201221,000000,139.017,142.066,137.721,141.373,930283.50544601,0
+PPG.US,D,20201222,000000,141.769,141.779,139.235,140.027,1115786.8000916,0
+PPG.US,D,20201223,000000,140.036,141.383,139.215,139.215,980066.8499807,0
+PPG.US,D,20201224,000000,139.146,140.611,138.513,140.314,310895.61775145,0
+PPG.US,D,20201228,000000,140.928,142.205,138.533,138.533,1193093.9828098,0
+PPG.US,D,20201229,000000,139.156,139.383,136.75,138.285,914179.35773141,0
+PPG.US,D,20201230,000000,138.571,139.661,138.235,138.581,1020781.3196622,0
+PPG.US,D,20201231,000000,138.413,139.77,137.344,139.562,961100.70800757,0
+PPG.US,D,20210104,000000,139.988,140.314,136.276,136.74,1264311.4721323,0
+PPG.US,D,20210105,000000,137.028,140.086,136.998,139.68,1360415.0774324,0
+PPG.US,D,20210106,000000,140.78,144.966,140.78,144.115,1934152.4898162,0
+PPG.US,D,20210107,000000,144.888,146.431,144.6,145.946,1588466.4173257,0
+PPG.US,D,20210108,000000,145.729,146.065,142.669,143.501,1179585.1274532,0
+PPG.US,D,20210111,000000,142.175,145.115,141.611,144.62,1153323.0721249,0
+PPG.US,D,20210112,000000,144.362,147.381,143.65,146.391,1107070.497069,0
+PPG.US,D,20210113,000000,145.996,148.094,145.066,147.095,1406850.5049276,0
+PPG.US,D,20210114,000000,148.53,148.836,146.333,146.847,1690382.9117765,0
+PPG.US,D,20210115,000000,145.491,146.015,141.69,143.244,3036713.3002033,0
+PPG.US,D,20210119,000000,143.64,144.56,140.274,140.354,1967855.9322637,0
+PPG.US,D,20210120,000000,141.274,141.67,138.156,139.878,1307551.5279932,0
+PPG.US,D,20210121,000000,140.432,140.592,137.997,138.879,1797179.8489604,0
+PPG.US,D,20210122,000000,134.256,137.592,133.118,133.365,2628009.8115979,0
+PPG.US,D,20210125,000000,133.118,136.652,130.801,136.048,2005921.5671603,0
+PPG.US,D,20210126,000000,138.107,138.611,136.098,136.444,1495657.1866381,0
+PPG.US,D,20210127,000000,133.949,135.89,132.018,135.424,2358242.8596614,0
+PPG.US,D,20210128,000000,136.948,138.513,134.563,134.632,1861151.9366512,0
+PPG.US,D,20210129,000000,133.484,133.751,129.455,130.356,2014295.4006968,0
+PPG.US,D,20210201,000000,131.464,134.444,130.564,134.107,2028598.3003482,0
+PPG.US,D,20210202,000000,135.464,137.79,133.821,135.988,2274854.065423,0
+PPG.US,D,20210203,000000,135.404,136.869,134.81,135.384,1474531.1633643,0
+PPG.US,D,20210204,000000,135.523,136.314,134.622,134.751,1737534.5955122,0
+PPG.US,D,20210205,000000,136.078,136.414,133.701,135.582,1986194.7186298,0
+PPG.US,D,20210208,000000,136.83,137.117,135.097,135.692,1154169.6486122,0
+PPG.US,D,20210209,000000,135.84,136.078,132.662,132.85,1577626.6014435,0
+PPG.US,D,20210210,000000,133.879,134.395,132.534,133.494,1358001.6272793,0
+PPG.US,D,20210211,000000,133.979,134.781,132.603,133.593,846056.21659608,0
+PPG.US,D,20210212,000000,132.652,134.375,132.356,134.077,958409.44337475,0
+PPG.US,D,20210216,000000,134.989,134.989,131.99,132.91,831436.10332053,0
+PPG.US,D,20210217,000000,131.782,133.207,130.395,132.178,947986.85432943,0
+PPG.US,D,20210218,000000,131.642,132.84,130.831,132.405,967061.09139105,0
+PPG.US,D,20210219,000000,132.811,133.889,132.028,132.771,1370674.0084932,0
+PPG.US,D,20210222,000000,131.632,132.662,130.356,130.613,1882130.4656921,0
+PPG.US,D,20210223,000000,130.93,131.94,128.326,131.128,1446239.5469821,0
+PPG.US,D,20210224,000000,131.613,134.019,131.534,132.989,930788.6226819,0
+PPG.US,D,20210225,000000,132.613,133.207,130.138,131.128,1063300.0681104,0
+PPG.US,D,20210226,000000,131.514,132.118,129.871,130.98,1565813.9297651,0
+PPG.US,D,20210301,000000,132.148,134.909,132.148,133.929,990438.92730244,0
+PPG.US,D,20210302,000000,134.039,138.335,134.039,136.76,2307727.0951346,0
+PPG.US,D,20210303,000000,136.75,137.374,135.592,135.642,1516873.1207799,0
+PPG.US,D,20210304,000000,135.612,136.305,131.227,133.909,1789707.1445727,0
+PPG.US,D,20210305,000000,134.701,138.73,134.167,138.542,1388449.0840241,0
+PPG.US,D,20210308,000000,138.641,144.204,138.354,141.937,1743326.2697389,0
+PPG.US,D,20210309,000000,142.769,143.858,141.581,141.907,1783972.0434763,0
+PPG.US,D,20210310,000000,142.403,145.709,142.195,144.244,1131275.7150128,0
+PPG.US,D,20210311,000000,144.392,144.897,141.67,141.907,1300555.6542761,0
+PPG.US,D,20210312,000000,142.471,143.333,139.968,141.156,1360816.1405176,0
+PPG.US,D,20210315,000000,140.63,141.363,138.621,140.918,1578772.2073345,0
+PPG.US,D,20210316,000000,141.185,141.68,138.503,140.67,1231995.0816145,0
+PPG.US,D,20210317,000000,141.026,142.739,140.374,142.393,1032472.7632041,0
+PPG.US,D,20210318,000000,142.719,145.937,141.581,145.521,1296871.3291576,0
+PPG.US,D,20210319,000000,144.946,144.996,143.075,143.214,1957493.9572867,0
+PPG.US,D,20210322,000000,143.59,144.076,142.501,143.729,1085809.1023761,0
+PPG.US,D,20210323,000000,143.462,145.194,142.611,143.264,1404977.5302169,0
+PPG.US,D,20210324,000000,143.283,146.233,143.283,143.947,1169667.6556438,0
+PPG.US,D,20210325,000000,144.214,148.154,143.185,147.985,1449885.4831908,0
+PPG.US,D,20210326,000000,149.005,150.529,147.599,150.411,1446709.3060115,0
+PPG.US,D,20210329,000000,150.559,151.757,149.767,151.083,1109043.4849924,0
+PPG.US,D,20210330,000000,150.817,152.113,148.184,148.431,1457947.1542756,0
+PPG.US,D,20210331,000000,148.055,148.758,145.62,145.976,1711373.563631,0
+PPG.US,D,20210401,000000,145.976,147.708,144.718,147.629,1719038.2125685,0
+PPG.US,D,20210405,000000,147.183,149.718,147.135,149.184,2524105.1757066,0
+PPG.US,D,20210406,000000,149.005,149.638,147.926,149.193,1691693.1858864,0
+PPG.US,D,20210407,000000,149.174,149.54,142.641,143.759,2211720.4723438,0
+PPG.US,D,20210408,000000,143.828,145.729,142.551,143.838,1689343.3805051,0
+PPG.US,D,20210409,000000,144.878,146.283,144.362,146.184,1043879.320625,0
+PPG.US,D,20210412,000000,146.203,147.867,145.877,147.075,1293486.0334427,0
+PPG.US,D,20210413,000000,146.382,147.125,144.986,146.767,1124127.2958906,0
+PPG.US,D,20210414,000000,146.451,148.114,145.976,146.579,1723662.0557457,0
+PPG.US,D,20210415,000000,147.857,149.619,147.303,149.579,1907192.362468,0
+PPG.US,D,20210416,000000,164.457,167.753,162.15,162.645,7306018.730594,0
+PPG.US,D,20210419,000000,162.774,165.1,161.17,163.971,2129821.7739513,0
+PPG.US,D,20210420,000000,164.189,165.972,163.507,164.179,1440976.2253842,0
+PPG.US,D,20210421,000000,165.08,168.921,164.397,168.615,1621545.5348696,0
+PPG.US,D,20210422,000000,168.139,169.396,166.13,166.674,1279432.6617058,0
+PPG.US,D,20210423,000000,166.615,170.09,166.348,169.674,1176777.6858562,0
+PPG.US,D,20210426,000000,170.722,171.594,167.823,168.199,1108428.2521991,0
+PPG.US,D,20210427,000000,167.09,168.021,166.13,167.317,1645711.3536689,0
+PPG.US,D,20210428,000000,167.773,168.723,166.981,167.635,1246765.7198264,0
+PPG.US,D,20210429,000000,167.783,168.466,166.654,168.258,777126.90835228,0
+PPG.US,D,20210430,000000,167.971,168.921,165.278,166.358,1829156.8006956,0
+PPG.US,D,20210503,000000,167.723,169.03,167.199,168.079,673389.97138339,0
+PPG.US,D,20210504,000000,167.07,174.444,167.07,173.653,2003032.296571,0
+PPG.US,D,20210505,000000,172.593,174.702,172.593,173.93,707962.21547654,0
+PPG.US,D,20210506,000000,174.87,175.068,172.841,174.95,990790.48889862,0
+PPG.US,D,20210507,000000,174.95,175.217,173.326,174.91,742855.71413171,0
+PPG.US,D,20210510,000000,175.909,176.711,174.642,174.692,1202161.8474285,0
+PPG.US,D,20210511,000000,174.88,175.028,171.901,174.414,978338.33879949,0
+PPG.US,D,20210512,000000,173.613,174.048,168.981,169.406,1294548.8001069,0
+PPG.US,D,20210513,000000,170.268,173.88,169.169,173.484,1177886.9233062,0
+PPG.US,D,20210514,000000,173.574,175.246,172.683,174.524,675823.6262259,0
+PPG.US,D,20210517,000000,174.246,175.841,172.989,175.355,1074150.9965718,0
+PPG.US,D,20210518,000000,175.642,175.9,172.583,172.633,1308632.478878,0
+PPG.US,D,20210519,000000,171.535,172.109,169.505,171.841,973869.06149635,0
+PPG.US,D,20210520,000000,172.149,174.296,171.98,172.94,1059980.4376362,0
+PPG.US,D,20210521,000000,174.148,176.345,173.821,173.88,906300.53908602,0
+PPG.US,D,20210524,000000,175.167,175.771,173.762,174.97,718886.89105433,0
+PPG.US,D,20210525,000000,174.83,175.682,174.346,174.524,677413.73528448,0
+PPG.US,D,20210526,000000,173.98,174.811,173.603,174.178,787702.04280283,0
+PPG.US,D,20210527,000000,175.355,176.503,174.84,176.167,3266342.6263417,0
+PPG.US,D,20210528,000000,176.187,176.711,173.98,175.118,906695.54076449,0
+PPG.US,D,20210601,000000,177.454,178.266,175.068,176.127,1259648.2298105,0
+PPG.US,D,20210602,000000,176.841,177.325,174.326,175.722,1367506.9234242,0
+PPG.US,D,20210603,000000,174.93,176.473,174.256,176.365,1178291.0170949,0
+PPG.US,D,20210604,000000,177.197,177.909,176.097,177.662,537744.77862343,0
+PPG.US,D,20210607,000000,178.166,178.286,174.752,175.375,837240.91059536,0
+PPG.US,D,20210608,000000,174.722,174.97,172.713,174.494,1120779.3788511,0
+PPG.US,D,20210609,000000,173.792,174.376,172.217,172.583,1018911.375655,0
+PPG.US,D,20210610,000000,174.118,174.118,171.989,172.851,837954.13613244,0
+PPG.US,D,20210611,000000,173.831,174.346,172.099,172.989,571592.68460032,0
+PPG.US,D,20210614,000000,172.643,173.029,169.614,170.891,603430.22397836,0
+PPG.US,D,20210615,000000,171.633,172.227,170.03,171.841,822684.44209152,0
+PPG.US,D,20210616,000000,171.168,171.772,169.772,170.258,789688.16377435,0
+PPG.US,D,20210617,000000,170.376,170.396,164.595,166.783,1255696.1925569,0
+PPG.US,D,20210618,000000,164.783,165.942,163.566,163.823,1823851.0492497,0
+PPG.US,D,20210621,000000,165.456,167.773,164.823,167.248,1002348.5814902,0
+PPG.US,D,20210622,000000,168.069,168.664,166.486,167.12,805650.87866289,0
+PPG.US,D,20210623,000000,167.06,167.258,165.14,165.358,729134.70953603,0
+PPG.US,D,20210624,000000,166.13,166.368,164.111,165.19,815446.11210124,0
+PPG.US,D,20210625,000000,165.644,166.378,162.418,162.933,3479523.3148104,0
+PPG.US,D,20210628,000000,163.566,164.259,161.28,164.131,1809068.2882242,0
+PPG.US,D,20210629,000000,165.209,166.476,163.685,164.239,894680.82219165,0
+PPG.US,D,20210630,000000,163.566,165.744,163.289,165.437,1173936.9065215,0
+PPG.US,D,20210701,000000,166.575,166.991,164.813,165.634,778110.87672778,0
+PPG.US,D,20210702,000000,165.476,166.546,164.338,166.298,623963.23961723,0
+PPG.US,D,20210706,000000,165.644,165.862,162.438,164.685,1022435.0734926,0
+PPG.US,D,20210707,000000,164.269,168.109,164.269,167.901,966201.38185557,0
+PPG.US,D,20210708,000000,165.932,166.228,163.695,164.645,952049.00714044,0
+PPG.US,D,20210709,000000,166.575,167.911,165.566,167.021,874599.38136166,0
+PPG.US,D,20210712,000000,165.615,167.921,164.932,167.684,579923.07805458,0
+PPG.US,D,20210713,000000,167.456,167.456,165.16,165.596,682344.68974122,0
+PPG.US,D,20210714,000000,165.674,167.11,164.536,165.734,656940.32347945,0
+PPG.US,D,20210715,000000,164.883,167.417,164.883,167.09,698497.32871046,0
+PPG.US,D,20210716,000000,167.456,167.456,164.734,165.842,982665.17304211,0
+PPG.US,D,20210719,000000,162.804,163.843,159.983,161.507,1666028.1791309,0
+PPG.US,D,20210720,000000,150.837,155.063,148.45,154.439,4121121.207367,0
+PPG.US,D,20210721,000000,154.915,156.815,153.084,155.677,2099236.9253183,0
+PPG.US,D,20210722,000000,156.043,156.864,155.251,156.389,1357116.661882,0
+PPG.US,D,20210723,000000,157.4,159.221,157.102,158.745,1186824.467678,0
+PPG.US,D,20210726,000000,160.023,160.844,158.735,160.715,1465687.5707983,0
+PPG.US,D,20210727,000000,159.705,161.438,158.587,160.913,1786312.7567474,0
+PPG.US,D,20210728,000000,161.012,161.556,158.557,159.171,1747495.5074039,0
+PPG.US,D,20210729,000000,160.111,160.379,158.092,158.686,1493759.9663001,0
+PPG.US,D,20210730,000000,158.904,160.834,158.23,159.339,1331215.2602601,0
+PPG.US,D,20210802,000000,160.577,162.586,158.825,159.121,871792.94999907,0
+PPG.US,D,20210803,000000,159.637,161.468,158.132,161.388,866585.19129706,0
+PPG.US,D,20210804,000000,160.071,161.696,159.567,159.627,1244231.0415367,0
+PPG.US,D,20210805,000000,161.032,161.676,158.636,158.775,1250061.1046733,0
+PPG.US,D,20210806,000000,159.953,160.765,159.458,160.032,834533.482211,0
+PPG.US,D,20210809,000000,160.359,160.943,158.775,160.666,755491.72690469,0
+PPG.US,D,20210810,000000,160.923,163.913,160.864,163.665,1049614.4217213,0
+PPG.US,D,20210811,000000,163.933,166.496,162.923,166.426,1021187.4339199,0
+PPG.US,D,20210812,000000,166.01,166.852,164.16,166.624,930405.7438171,0
+PPG.US,D,20210813,000000,166.664,166.664,165.17,166.03,540363.30637428,0
+PPG.US,D,20210816,000000,165.556,165.952,163.913,165.644,592198.43712115,0
+PPG.US,D,20210817,000000,164.655,164.744,160.705,162.923,834483.98072187,0
+PPG.US,D,20210818,000000,162.299,162.883,160.765,160.874,662761.29450582,0
+PPG.US,D,20210819,000000,159.181,160.161,157.4,157.588,979585.97837214,0
+PPG.US,D,20210820,000000,157.854,158.943,156.34,157.568,1157162.9733521,0
+PPG.US,D,20210823,000000,158.102,159.627,157.578,158.775,714571.1693909,0
+PPG.US,D,20210824,000000,159.389,159.893,158.607,159.289,664445.35537027,0
+PPG.US,D,20210825,000000,159.617,160.052,157.548,159.795,905055.9302168,0
+PPG.US,D,20210826,000000,159.637,159.675,157.468,157.598,677032.87688862,0
+PPG.US,D,20210827,000000,158.359,159.319,157.904,158.26,661875.31887408,0
+PPG.US,D,20210830,000000,159.28,159.439,158.092,158.132,506839.68566283,0
+PPG.US,D,20210831,000000,157.854,158.152,155.181,156.023,1272957.0587417,0
+PPG.US,D,20210901,000000,156.003,156.112,153.064,154.271,1081731.796048,0
+PPG.US,D,20210902,000000,154.519,156.32,154.222,155.133,1060671.4380148,0
+PPG.US,D,20210903,000000,154.776,155.419,151.925,152.222,1148367.8720409,0
+PPG.US,D,20210907,000000,146.194,150.262,145.709,147.075,2075899.4987857,0
+PPG.US,D,20210908,000000,146.154,148.025,145.322,147.689,2835082.6224503,0
+PPG.US,D,20210909,000000,145.63,152.173,145.63,151.153,2436343.0764399,0
+PPG.US,D,20210910,000000,151.469,152.44,149.628,149.648,1305448.2198229,0
+PPG.US,D,20210913,000000,151.093,151.569,148.272,149.154,1084820.0828282,0
+PPG.US,D,20210914,000000,149.886,149.886,146.669,147.015,989203.41054346,0
+PPG.US,D,20210915,000000,146.787,148.272,146.649,147.381,1023951.4354347,0
+PPG.US,D,20210916,000000,147.391,147.51,145.758,146.491,794047.32552006,0
+PPG.US,D,20210917,000000,145.461,146.401,143.115,143.501,1930688.3958125,0
+PPG.US,D,20210920,000000,140.958,143.313,140.62,143.075,1165309.5041325,0
+PPG.US,D,20210921,000000,144.056,144.64,142.066,142.453,873315.37334804,0
+PPG.US,D,20210922,000000,143.581,144.046,141.947,142.056,972351.68931974,0
+PPG.US,D,20210923,000000,143.205,144.718,143.075,143.283,1064089.0612329,0
+PPG.US,D,20210924,000000,143.363,145.887,143.026,145.293,1168306.8698103,0
+PPG.US,D,20210927,000000,145.54,146.985,144.68,144.888,1002897.1388084,0
+PPG.US,D,20210928,000000,144.738,145.729,142.471,142.858,921720.75806323,0
+PPG.US,D,20210929,000000,142.462,144.234,141.67,142.541,995045.59649374,0
+PPG.US,D,20210930,000000,143.343,143.888,139.849,139.858,1114060.3093793,0
+PPG.US,D,20211001,000000,140.472,142.066,138.681,140.828,1225797.2931302,0
+PPG.US,D,20211004,000000,140.818,142.679,139.314,140.828,1448667.1404179,0
+PPG.US,D,20211005,000000,141.462,143.769,140.354,142.641,1301477.9983488,0
+PPG.US,D,20211006,000000,141.403,143.64,139.928,143.511,1354165.7669899,0
+PPG.US,D,20211007,000000,144.858,148.322,144.67,147.154,1765569.6123385,0
+PPG.US,D,20211008,000000,147.144,147.966,146.095,147.411,998612.73441359,0
+PPG.US,D,20211011,000000,148.362,150.331,147.886,148.51,1301140.5800353,0
+PPG.US,D,20211012,000000,148.392,149.916,147.669,149.43,1468222.249088,0
+PPG.US,D,20211013,000000,150.361,151.619,148.648,151.271,1316585.0446398,0
+PPG.US,D,20211014,000000,152.38,155.548,151.638,155.379,1616061.9821568,0
+PPG.US,D,20211015,000000,156.122,158.072,155.043,156.766,1400141.5378005,0
+PPG.US,D,20211018,000000,155.924,156.34,153.856,153.924,1861758.0773343,0
+PPG.US,D,20211019,000000,154.796,155.597,153.736,155.429,1287007.3997751,0
+PPG.US,D,20211020,000000,157.023,157.636,153.113,156.894,1778384.436613,0
+PPG.US,D,20211021,000000,153.46,161.517,153.46,161.358,2600660.7439779,0
+PPG.US,D,20211022,000000,158.854,161.309,157.944,158.142,1578517.6282477,0
+PPG.US,D,20211025,000000,158.617,158.617,154.993,156.538,1858759.701422,0
+PPG.US,D,20211026,000000,156.578,158.983,156.043,158.29,1027484.2253825,0
+PPG.US,D,20211027,000000,158.25,159.231,156.726,157.944,1071991.1152711,0
+PPG.US,D,20211028,000000,158.537,160.121,158.092,159.389,1299217.0936011,0
+PPG.US,D,20211029,000000,158.627,160.379,155.895,157.033,2114103.5358049,0
+PPG.US,D,20211101,000000,156.884,157.676,154.845,155.519,805003.31836648,0
+PPG.US,D,20211102,000000,156.587,158.706,155.885,158.31,1370599.2511424,0
+PPG.US,D,20211103,000000,157.686,160.003,156.508,159.221,1243803.7123551,0
+PPG.US,D,20211104,000000,159.299,160.646,158.686,159.656,773209.21907072,0
+PPG.US,D,20211105,000000,160.299,162.002,159.241,159.497,1013394.4852047,0
+PPG.US,D,20211108,000000,159.665,161.18,158.528,158.884,1154570.7116976,0
+PPG.US,D,20211109,000000,159.033,160.933,158.052,158.458,1173175.1897298,0
+PPG.US,D,20211110,000000,158.607,160.349,157.508,157.766,2998890.12158,0
+PPG.US,D,20211111,000000,157.538,157.894,155.567,156.558,2023245.0678822,0
+PPG.US,D,20211112,000000,156.815,158.913,156.231,158.646,3134142.3331304,0
+PPG.US,D,20211115,000000,158.973,159.923,157.28,159.913,1112136.8229451,0
+PPG.US,D,20211116,000000,160.379,163.883,159.913,161.794,1528999.9753791,0
+PPG.US,D,20211117,000000,161.25,162.042,160.389,161.26,1019457.9125042,0
+PPG.US,D,20211118,000000,161.408,161.824,159.033,159.349,933822.35680065,0
+PPG.US,D,20211119,000000,159.429,159.883,157.418,157.864,808726.03239498,0
+PPG.US,D,20211122,000000,158.448,160.003,158.23,158.3,596779.85045066,0
+PPG.US,D,20211123,000000,158.359,159.349,156.835,157.468,924246.34424267,0
+PPG.US,D,20211124,000000,156.766,157.29,155.123,155.815,862273.51057151,0
+PPG.US,D,20211126,000000,152.252,153.489,150.282,152.727,708150.11908829,0
+PPG.US,D,20211129,000000,153.994,155.519,153.33,154.449,1302026.5556671,0
+PPG.US,D,20211130,000000,152.954,154.935,150.985,151.321,2366448.9942756,0
+PPG.US,D,20211201,000000,153.46,156.103,150.559,150.639,1117259.7219515,0
+PPG.US,D,20211202,000000,151.479,156.884,151.371,156.083,1195139.7076151,0
+PPG.US,D,20211203,000000,155.885,158.993,155.519,157.428,1535882.7028352,0
+PPG.US,D,20211206,000000,159.637,163.249,159.27,161.388,1279814.5303361,0
+PPG.US,D,20211207,000000,163.279,164.764,162.626,163.2,1182738.0692396,0
+PPG.US,D,20211208,000000,163.368,164.14,160.527,161.774,943977.23371094,0
+PPG.US,D,20211209,000000,161.082,162.032,160.151,161.012,837756.13017597,0
+PPG.US,D,20211210,000000,162.448,162.665,159.864,160.349,1116068.6555092,0
+PPG.US,D,20211213,000000,160.289,161.526,159.141,159.805,963917.24171488,0
+PPG.US,D,20211214,000000,159.745,160.587,159.003,159.458,853372.33464069,0
+PPG.US,D,20211215,000000,160.013,162.873,158.943,162.794,1019342.7457744,0
+PPG.US,D,20211216,000000,164.289,167.278,163.537,166.19,1621907.1988105,0
+PPG.US,D,20211217,000000,165.794,166.18,161.408,161.546,2412478.3075132,0
+PPG.US,D,20211220,000000,159.26,159.26,155.331,157.716,882230.69256147,0
+PPG.US,D,20211221,000000,158.894,161.299,158.349,160.893,1106057.2318939,0
+PPG.US,D,20211222,000000,160.379,163.705,160.379,162.675,1071392.0462293,0
+PPG.US,D,20211223,000000,163.229,165.209,163.229,163.971,722491.40764964,0
+PPG.US,D,20211227,000000,164.932,166.842,164.437,166.595,633328.1131706,0
+PPG.US,D,20211228,000000,166.842,168.683,166.803,168.021,621223.48372977,0
+PPG.US,D,20211229,000000,167.743,169.089,167.496,168.041,657081.75630549,0
+PPG.US,D,20211230,000000,168.209,169.584,167.803,167.931,647312.78896342,0
+PPG.US,D,20211231,000000,167.703,169.782,167.258,169.248,687640.33884228,0
+PPG.US,D,20220103,000000,168.911,169.713,166.466,167.446,843234.63171641,0
+PPG.US,D,20220104,000000,167.179,169.782,167.149,168.079,1836190.053088,0
+PPG.US,D,20220105,000000,168.891,174.039,168.06,169.901,1781949.5540639,0
+PPG.US,D,20220106,000000,170.01,170.09,166.744,167.466,973449.81419057,0
+PPG.US,D,20220107,000000,167.278,167.347,164.328,164.605,1134713.5429203,0
+PPG.US,D,20220110,000000,163.923,164.397,161.854,163.111,1411986.5369821,0
+PPG.US,D,20220111,000000,163.655,165.892,161.834,165.684,659533.5953685,0
+PPG.US,D,20220112,000000,166.368,166.446,163.943,165.338,1235388.4592052,0
+PPG.US,D,20220113,000000,166.278,167.961,165.14,165.694,1178075.8371524,0
+PPG.US,D,20220114,000000,162.448,164.962,161.131,161.952,1506849.5743508,0
+PPG.US,D,20220118,000000,160.003,160.893,157.32,160.755,1667712.2399954,0
+PPG.US,D,20220119,000000,162.21,162.21,158.448,158.557,1312065.2556131,0
+PPG.US,D,20220120,000000,158.201,159.775,156.201,156.746,1729227.4374508,0
+PPG.US,D,20220121,000000,154.697,156.548,151.321,151.876,4415964.1993619,0
+PPG.US,D,20220124,000000,147.223,152.737,146.372,152.163,1634518.9659562,0
+PPG.US,D,20220125,000000,149.372,152.746,147.005,151.143,1417858.019732,0
+PPG.US,D,20220126,000000,152.024,153.509,149.342,150.648,1287180.1498698,0
+PPG.US,D,20220127,000000,152.4,153.588,149.184,150.549,1373917.8713821,0
+PPG.US,D,20220128,000000,150.351,152.024,147.471,151.965,939287.72529296,0
+PPG.US,D,20220131,000000,150.757,153.618,150.312,153.31,1569438.6510498,0
+PPG.US,D,20220201,000000,153.42,154.786,152.42,154.439,1585929.7185671,0
+PPG.US,D,20220202,000000,154.845,156.181,153.034,154.707,2477915.235188,0
+PPG.US,D,20220203,000000,153.48,156.211,152.994,153.836,1750113.0249202,0
+PPG.US,D,20220204,000000,152.499,153.262,149.47,150.163,1313192.6772836,0
+PPG.US,D,20220207,000000,149.916,151.945,149.628,150.005,1639809.5638848,0
+PPG.US,D,20220208,000000,150.875,151.727,150.044,151.391,1184441.3245591,0
+PPG.US,D,20220209,000000,153.192,154.469,152.944,154.083,1468387.9275414,0
+PPG.US,D,20220210,000000,152.886,154.637,150.213,150.965,1323253.602388,0
+PPG.US,D,20220211,000000,150.341,151.876,147.035,147.125,1166943.0532734,0
+PPG.US,D,20220214,000000,146.817,147.669,145.234,146.511,1171894.2124195,0
+PPG.US,D,20220215,000000,148.966,150.104,147.985,148.836,940325.23609547,0
+PPG.US,D,20220216,000000,148.936,149.728,147.57,149.064,852542.93213936,0
+PPG.US,D,20220217,000000,147.877,148.58,146.609,146.867,758377.96679057,0
+PPG.US,D,20220218,000000,147.154,148.332,146.589,147.441,1071141.5080803,0
+PPG.US,D,20220222,000000,147.619,147.619,143.393,144.52,1243813.8146998,0
+PPG.US,D,20220223,000000,145.046,145.322,137.829,138.542,1608524.6227629,0
+PPG.US,D,20220224,000000,135.503,136.484,132.613,135.692,2487137.6656809,0
+PPG.US,D,20220225,000000,136.582,139.532,135.107,139.017,1842869.7234154,0
+PPG.US,D,20220228,000000,136.572,136.85,130.554,131.494,3302443.3551906,0
+PPG.US,D,20220301,000000,130.148,131.108,122.912,124.644,3518071.8417845,0
+PPG.US,D,20220302,000000,125.485,127.842,123.586,126.891,3228192.1317494,0
+PPG.US,D,20220303,000000,127.97,128.94,124.347,126.169,2689556.3263219,0
+PPG.US,D,20220304,000000,124.05,124.674,121.061,122.13,2433892.2476115,0
+PPG.US,D,20220307,000000,120.833,121.219,112.775,112.815,3398247.9310871,0
+PPG.US,D,20220308,000000,113.311,120.398,109.687,116.013,4147866.1547728,0
+PPG.US,D,20220309,000000,120.705,121.595,119.497,120.239,2646032.3945743,0
+PPG.US,D,20220310,000000,117.775,120.239,117.369,119.408,2092056.1786928,0
+PPG.US,D,20220311,000000,119.844,121.259,118.161,118.468,1613132.3021887,0
+PPG.US,D,20220314,000000,120.18,123.14,119.507,120.16,1816173.2672643,0
+PPG.US,D,20220315,000000,120.537,123.13,120.071,121.556,1679066.2652236,0
+PPG.US,D,20220316,000000,122.872,127.218,122.467,125.991,2137880.4143327,0
+PPG.US,D,20220317,000000,123.634,126.792,123.456,126.792,1935255.6658595,0
+PPG.US,D,20220318,000000,127.336,129.465,125.407,129.01,2563597.2616774,0
+PPG.US,D,20220321,000000,128.584,129.237,126.248,127.02,1532156.9581034,0
+PPG.US,D,20220322,000000,128.307,129.395,127.564,128.544,1368869.7297266,0
+PPG.US,D,20220323,000000,127.386,128.921,126.614,126.852,1162149.4907049,0
+PPG.US,D,20220324,000000,127.406,128.495,126.772,127.614,816873.57340986,0
+PPG.US,D,20220325,000000,127.327,127.911,126.446,127.564,1267784.6582462,0
+PPG.US,D,20220328,000000,127.752,127.752,125.417,127.654,1408176.9427891,0
+PPG.US,D,20220329,000000,131.425,135.89,130.693,133.899,2196336.6218075,0
+PPG.US,D,20220330,000000,132.514,133.009,130.079,130.989,1249036.7269189,0
+PPG.US,D,20220331,000000,130.524,131.514,129.089,129.148,1716097.4200211,0
+PPG.US,D,20220401,000000,130.91,132.108,129.337,132.038,1007678.5785633,0
+PPG.US,D,20220404,000000,131.386,132,130.079,131.415,1008571.6258363,0
+PPG.US,D,20220405,000000,130.643,131.554,129.287,130.465,1579943.0690874,0
+PPG.US,D,20220406,000000,129.267,132.434,127.95,132.168,1381566.356568,0
+PPG.US,D,20220407,000000,131.435,132.9,129.415,132.178,1111029.605964,0
+PPG.US,D,20220408,000000,132.415,133.395,130.307,130.583,1338560.6751044,0
+PPG.US,D,20220411,000000,130.119,132.801,129.475,129.821,1636229.2929169,0
+PPG.US,D,20220412,000000,130.138,131.207,125.901,126.822,1718565.4228357,0
+PPG.US,D,20220413,000000,126.634,128.96,126.406,128.673,1412148.1744976,0
+PPG.US,D,20220414,000000,129.525,130.356,126.189,126.387,3065700.9681365,0
+PPG.US,D,20220418,000000,125.595,126.545,124.328,124.635,1082748.0919266,0
+PPG.US,D,20220419,000000,124.941,128.366,124.882,127.732,1337469.6218749,0
+PPG.US,D,20220420,000000,128.554,131.019,128.534,129.771,1451604.9022617,0
+PPG.US,D,20220421,000000,133.841,135.513,130.95,131.197,2463552.7317028,0
+PPG.US,D,20220422,000000,132.969,136.078,128.604,130.9,3299151.001047,0
+PPG.US,D,20220425,000000,130.534,130.534,124.199,127.446,2576337.3286009,0
+PPG.US,D,20220426,000000,127.822,132.207,124.04,124.05,1965138.4015346,0
+PPG.US,D,20220427,000000,124.635,129.099,124.635,127.712,1583696.09015,0
+PPG.US,D,20220428,000000,128.97,129.475,125.693,128.931,1366943.212589,0
+PPG.US,D,20220429,000000,128.831,129.999,125.753,126.109,3355391.7643254,0
+PPG.US,D,20220502,000000,125.515,129.168,124.446,129.069,2263400.026982,0
+PPG.US,D,20220503,000000,128.822,131.95,128.703,131.256,1877389.435316,0
+PPG.US,D,20220504,000000,131.256,135.464,129.723,135.325,1334636.924416,0
+PPG.US,D,20220505,000000,133.227,133.593,128.287,129.643,1075315.7969177,0
+PPG.US,D,20220506,000000,128.604,128.604,124.407,126.644,1315567.7385267,0
+PPG.US,D,20220509,000000,125.159,127.732,124.53,125.852,1434855.2147197,0
+PPG.US,D,20220510,000000,127.426,128.238,122.071,123.774,1134219.5382636,0
+PPG.US,D,20220511,000000,123.486,126.139,122.556,123.04,999751.26866328,0
+PPG.US,D,20220512,000000,122.407,124.179,119.458,122.071,1320851.2648141,0
+PPG.US,D,20220513,000000,123.04,124.219,120.527,121.121,1031973.7073751,0
+PPG.US,D,20220516,000000,120.259,120.996,116.805,119.25,1282898.7761784,0
+PPG.US,D,20220517,000000,122.526,124.199,121.264,123.07,1105694.5577186,0
+PPG.US,D,20220518,000000,121.447,121.744,117.844,118.349,1094245.5704499,0
+PPG.US,D,20220519,000000,117.745,122.749,116.993,121.427,1266554.1926596,0
+PPG.US,D,20220520,000000,120.764,122.427,116.547,118.468,1808552.0584091,0
+PPG.US,D,20220523,000000,120.13,121.695,117.933,121.565,1087103.2127344,0
+PPG.US,D,20220524,000000,121.635,121.635,119.153,120.23,986218.16767935,0
+PPG.US,D,20220525,000000,120.121,122.368,119.551,122.16,940742.46293232,0
+PPG.US,D,20220526,000000,123.566,125.753,122.17,125.021,1947079.4501171,0
+PPG.US,D,20220527,000000,126.209,129.217,125.457,128.713,1326501.5062148,0
+PPG.US,D,20220531,000000,126.476,127.06,123.338,125.209,2823128.5179458,0
+PPG.US,D,20220601,000000,126.584,126.703,122.744,124.1,921631.85742971,0
+PPG.US,D,20220602,000000,124.971,127.604,124.387,127.486,729682.25661974,0
+PPG.US,D,20220603,000000,126.307,126.782,123.744,124.189,821869.1828728,0
+PPG.US,D,20220606,000000,124.892,127.233,124.09,125.842,694870.58695678,0
+PPG.US,D,20220607,000000,124.387,127.742,123.654,127.476,908382.63233236,0
+PPG.US,D,20220608,000000,125.871,132.632,125.337,125.723,2404777.2901348,0
+PPG.US,D,20220609,000000,125.119,127.09,122.714,122.734,1372698.5183747,0
+PPG.US,D,20220610,000000,119.784,119.814,114.656,114.726,1782252.6244054,0
+PPG.US,D,20220613,000000,111.697,113.142,109.836,112.152,1295573.1778613,0
+PPG.US,D,20220614,000000,112.013,112.246,108.015,110.38,2048806.0204871,0
+PPG.US,D,20220615,000000,112.291,113.914,110.321,112.469,1525194.4221239,0
+PPG.US,D,20220616,000000,108.639,108.935,106.232,107.401,1320484.5497009,0
+PPG.US,D,20220617,000000,107.737,109.752,105.976,108.905,1885056.1047223,0
+PPG.US,D,20220621,000000,110.836,111.044,108.727,109.479,1291629.2224835,0
+PPG.US,D,20220622,000000,107.846,113.038,107.52,111.598,1444594.8852621,0
+PPG.US,D,20220623,000000,111.548,113.499,110.628,113.201,1272118.5641301,0
+PPG.US,D,20220624,000000,114.112,119.873,113.929,119.784,2336824.8786252,0
+PPG.US,D,20220627,000000,120.655,120.888,118.27,120.071,1699668.987041,0
+PPG.US,D,20220628,000000,120.537,122.293,117.656,118.062,2133830.3843353,0
+PPG.US,D,20220629,000000,117.299,117.552,114.598,116.023,1601544.9127973,0
+PPG.US,D,20220630,000000,114.32,114.932,111.905,113.181,2271657.6835543,0
+PPG.US,D,20220701,000000,112.727,116.769,112.459,116.666,1312691.6009856,0
+PPG.US,D,20220705,000000,114.34,117.577,112.707,117.557,1653044.6456996,0
+PPG.US,D,20220706,000000,118.359,118.784,115.815,118.19,1662569.1362995,0
+PPG.US,D,20220707,000000,118.23,118.945,115.389,117.893,1528620.1272177,0
+PPG.US,D,20220708,000000,117.497,118.522,116.131,116.676,1126850.8880265,0
+PPG.US,D,20220711,000000,115.399,116.023,112.722,113.013,1218898.4019225,0
+PPG.US,D,20220712,000000,113.053,116.507,112.915,114.854,1105961.2596191,0
+PPG.US,D,20220713,000000,112.558,115.132,111.464,114.538,1036213.6614531,0
+PPG.US,D,20220714,000000,112.479,113.894,111.311,113.677,834328.40461323,0
+PPG.US,D,20220715,000000,116.082,116.379,114.069,115.617,917617.18563887,0
+PPG.US,D,20220718,000000,116.032,116.775,113.261,113.746,1786949.2044647,0
+PPG.US,D,20220719,000000,115.973,118.666,115.448,118.556,1340259.8894859,0
+PPG.US,D,20220720,000000,118.566,119.606,117.191,118.884,1184599.9313711,0
+PPG.US,D,20220721,000000,118.982,122.021,118.22,121.705,1816145.9909336,0
+PPG.US,D,20220722,000000,129.871,132.732,125.277,126.436,2617111.4021163,0
+PPG.US,D,20220725,000000,125.981,127.441,124.199,125.585,1934035.3026175,0
+PPG.US,D,20220726,000000,124.13,125.693,122.17,124.941,1741629.0758263,0
+PPG.US,D,20220727,000000,123.238,126.703,122.229,125.645,1846979.3572466,0
+PPG.US,D,20220728,000000,126.189,129.207,126.189,129.039,1324100.1788754,0
+PPG.US,D,20220729,000000,129.029,129.247,127.139,127.98,1330219.169071,0
+PPG.US,D,20220801,000000,127.07,128.921,125.833,128,907739.11297383,0
+PPG.US,D,20220802,000000,127.515,127.515,125.219,125.367,1478905.4786271,0
+PPG.US,D,20220803,000000,125.249,127.01,123.793,126.941,1014918.9290226,0
+PPG.US,D,20220804,000000,127.258,127.386,125.635,126.832,847839.28043876,0
+PPG.US,D,20220805,000000,125.417,127.684,125.006,126.069,1110594.1949066,0
+PPG.US,D,20220808,000000,127.604,129.153,126.703,126.99,948431.35749701,0
+PPG.US,D,20220809,000000,126.284,126.801,124.981,126.513,981562.56055714,0
+PPG.US,D,20220810,000000,130.243,133.913,129.557,132.829,1361229.801217,0
+PPG.US,D,20220811,000000,134.033,135.395,132.411,132.63,1071318.3951526,0
+PPG.US,D,20220812,000000,133.326,135.167,132.71,134.828,787165.64654645,0
+PPG.US,D,20220815,000000,134.5,136.639,134.057,135.664,741830.29399322,0
+PPG.US,D,20220816,000000,134.968,137.191,134.779,136.48,765291.19316345,0
+PPG.US,D,20220817,000000,134.58,135.117,132.67,133.476,1010854.5025448,0
+PPG.US,D,20220818,000000,133.535,134.182,131.894,132.769,884791.378241,0
+PPG.US,D,20220819,000000,131.994,132.224,129.954,131.238,776406.3671961,0
+PPG.US,D,20220822,000000,129.109,129.109,126.175,126.553,1108083.1201164,0
+PPG.US,D,20220823,000000,126.314,128.572,126.314,126.97,764191.33784582,0
+PPG.US,D,20220824,000000,126.791,128.025,126.045,127.329,786612.70283101,0
+PPG.US,D,20220825,000000,128.482,131.516,128.383,131.456,719856.31074144,0
+PPG.US,D,20220826,000000,131.606,131.606,125.289,125.369,755121.0502081,0
+PPG.US,D,20220829,000000,124.424,126.284,123.738,125.27,510450.49358916,0
+PPG.US,D,20220830,000000,127.448,128.612,126.105,127.1,1222382.6182122,0
+PPG.US,D,20220831,000000,128.443,128.607,125.747,126.304,1582693.8127749,0
+PPG.US,D,20220901,000000,124.981,125.24,122.892,123.877,1148251.967663,0
+PPG.US,D,20220902,000000,125.836,127.587,122.375,123.101,1345771.5056376,0
+PPG.US,D,20220906,000000,124.822,125.21,122.295,123.032,1317340.1451416,0
+PPG.US,D,20220907,000000,123.628,127.582,123.28,127.159,2127846.0485931,0
+PPG.US,D,20220908,000000,125.707,127.169,124.295,127.08,1159688.8544028,0
+PPG.US,D,20220909,000000,127.746,128.383,126.294,127.428,1166466.9390019,0
+PPG.US,D,20220912,000000,128.393,131.228,128.383,130.88,1025633.1800303,0
+PPG.US,D,20220913,000000,126.592,126.752,123.678,123.827,1213843.1565413,0
+PPG.US,D,20220914,000000,123.002,123.469,118.267,119.52,1945664.1639327,0
+PPG.US,D,20220915,000000,119.66,122.216,119.033,119.799,1291373.9082643,0
+PPG.US,D,20220916,000000,116.427,116.984,114.776,116.855,2145115.9888548,0
+PPG.US,D,20220919,000000,116.208,118.894,116.059,118.595,977722.11511532,0
+PPG.US,D,20220920,000000,117.103,117.103,115.323,116.039,1087490.490801,0
+PPG.US,D,20220921,000000,115.591,116.238,112.667,112.697,1095283.9811322,0
+PPG.US,D,20220922,000000,112.329,112.329,110.499,111.324,970154.8290314,0
+PPG.US,D,20220923,000000,110.409,111.812,109.743,111.722,1255125.9343364,0
+PPG.US,D,20220926,000000,111.901,112.483,109.937,110.578,930286.58179561,0
+PPG.US,D,20220927,000000,111.792,111.861,109.196,110.469,1212746.3172803,0
+PPG.US,D,20220928,000000,111.871,113.413,110.538,112.697,1511277.6131924,0
+PPG.US,D,20220929,000000,111.225,111.344,109.524,111.016,910639.98890974,0
+PPG.US,D,20220930,000000,111.404,112.766,109.981,110.101,1170167.6404866,0
+PPG.US,D,20221003,000000,111.841,114.726,111.841,113.582,1373857.0249734,0
+PPG.US,D,20221004,000000,115.412,118.777,115.402,118.516,1590029.8678505,0
+PPG.US,D,20221005,000000,116.825,120.356,116.775,119.59,1483257.4417503,0
+PPG.US,D,20221006,000000,119.132,120.306,116.576,117.103,1701491.2566577,0
+PPG.US,D,20221007,000000,115.77,116.298,112.965,113.761,1058376.4961545,0
+PPG.US,D,20221010,000000,108.082,111.837,107.097,110.16,2968263.1909936,0
+PPG.US,D,20221011,000000,109.753,112.08,109.255,110.17,2042900.824322,0
+PPG.US,D,20221012,000000,110.867,110.867,109.012,109.106,1348672.9521154,0
+PPG.US,D,20221013,000000,107.216,113.075,106.891,111.623,1786179.110763,0
+PPG.US,D,20221014,000000,112.926,113.483,109.315,109.743,1491333.4360524,0
+PPG.US,D,20221017,000000,112.528,113.89,111.618,112.707,1217165.845595,0
+PPG.US,D,20221018,000000,115.88,117.456,114.985,116.119,1127484.4070631,0
+PPG.US,D,20221019,000000,115.223,115.522,112.398,114.03,1266138.5624436,0
+PPG.US,D,20221020,000000,112.518,114.646,106.828,107.833,3344694.2028898,0
+PPG.US,D,20221021,000000,109.017,112.896,108.171,111.991,2174935.7407526,0
+PPG.US,D,20221024,000000,112.806,113.612,111.155,111.354,1373273.9206916,0
+PPG.US,D,20221025,000000,111.792,113.304,111.672,112.359,1712204.2898064,0
+PPG.US,D,20221026,000000,112.483,113.592,111.046,112.219,1081235.189351,0
+PPG.US,D,20221027,000000,112.836,114.343,111.513,111.762,923622.10199618,0
+PPG.US,D,20221028,000000,111.782,113.776,111.414,113.552,1226693.5684882,0
+PPG.US,D,20221031,000000,113.025,114.661,112.592,113.572,1723303.3782037,0
+PPG.US,D,20221101,000000,114.776,115.203,112.428,113.393,1033935.3785797,0
+PPG.US,D,20221102,000000,113.443,114.368,109.409,109.494,1322376.9597132,0
+PPG.US,D,20221103,000000,107.554,110.26,106.848,109.126,1102839.2029896,0
+PPG.US,D,20221104,000000,111.603,115.283,111.333,114.845,1535544.804835,0
+PPG.US,D,20221107,000000,115.85,115.989,113.871,115.721,1382569.4072244,0
+PPG.US,D,20221108,000000,116.407,117.521,114.845,115.84,1128803.4291625,0
+PPG.US,D,20221109,000000,115.55,115.84,113.8532,114.18,759604,0
+PPG.US,D,20221110,000000,120.26,124.88,119.96,124.81,1513754,0
+PPG.US,D,20221111,000000,125.84,131,125.7,130.09,2106314,0
+PPG.US,D,20221114,000000,128.98,129.955,127.6,127.96,1891203,0
+PPG.US,D,20221115,000000,130.59,133.39,127.465,129.5,1639410,0
+PPG.US,D,20221116,000000,129.21,129.97,128.22,128.99,1352799,0
+PPG.US,D,20221117,000000,126.91,127.14,124.57,126.66,1051261,0
+PPG.US,D,20221118,000000,128.82,130.27,127.33,128.47,999423,0
+PPG.US,D,20221121,000000,127.5,130.15,127.5,129.05,1223925,0
+PPG.US,D,20221122,000000,130,132.08,129.18,131.99,1525550,0
+PPG.US,D,20221123,000000,132.22,133.805,131.8701,133.06,1078920,0
+PPG.US,D,20221125,000000,132.35,133.37,132.17,133.36,320312,0
+PPG.US,D,20221128,000000,132.3,133.19,130.04,130.3,1049317,0
+PPG.US,D,20221129,000000,130.7,132.6,130.66,131.83,1648686,0
+PPG.US,D,20221130,000000,131.64,135.46,130.87,135.22,2036671,0
+PPG.US,D,20221201,000000,136.4,136.98,133.98,134.96,794895,0
+PPG.US,D,20221202,000000,133.1,137.7,132.96,137.3,776606,0
+PPG.US,D,20221205,000000,135.36,135.91,133.8,134.59,924766,0
+PPG.US,D,20221206,000000,134.95,135.84,130.575,132.04,885362,0
+PPG.US,D,20221207,000000,131.3,131.96,128.8,129.44,1670622,0
+PPG.US,D,20221208,000000,130.24,130.85,129.335,130.36,1099111,0
+PPG.US,D,20221209,000000,130.45,131.71,130.045,130.41,718847,0
+PPG.US,D,20221212,000000,130.57,132.38,130.0401,132.32,1038318,0
+PPG.US,D,20221213,000000,136.93,137.72,133.13,134.07,1171205,0
+PPG.US,D,20221214,000000,133.67,135.0801,131.5,132.77,880843,0
+PPG.US,D,20221215,000000,130.43,130.43,128.13,128.77,1084506,0
+PPG.US,D,20221216,000000,127.24,127.78,125.25,126.17,1658582,0
+PPG.US,D,20221219,000000,126.04,126.95,124.8,125.63,682027,0
+PPG.US,D,20221220,000000,125.21,126.2108,123.55,124.76,1106768,0
+PPG.US,D,20221221,000000,125.73,127.8,125.73,127.15,909518,0
+PPG.US,D,20221222,000000,125.29,125.88,123.222,125.86,722749,0
+PPG.US,D,20221223,000000,125.25,126.79,124.92,126.72,458223,0
+PPG.US,D,20221227,000000,126.49,127.8114,126.03,126.42,701918,0
+PPG.US,D,20221228,000000,127.01,127.54,124.25,124.27,640589,0
+PPG.US,D,20221229,000000,125.37,126.85,125.02,126.4,648846,0
+PPG.US,D,20221230,000000,125.22,126.01,124.17,125.74,648835,0
+PPG.US,D,20230103,000000,126.79,127.425,125.09,126.84,1001095,0
+PPG.US,D,20230104,000000,128.85,130.22,127.91,129.97,763043,0
+PPG.US,D,20230105,000000,126.54,126.54,122.525,123.11,1610674,0
+PPG.US,D,20230106,000000,124.86,128.87,123.6,128.5,1231736,0
+PPG.US,D,20230109,000000,128.68,131.06,127.075,128.87,1299616,0
+PPG.US,D,20230110,000000,127,129.85,126.874,129.78,981553,0
+PPG.US,D,20230111,000000,131.99,132.505,129.68,132.09,1417524,0
+PPG.US,D,20230112,000000,132.49,132.61,130.53,131.62,1044537,0
+PPG.US,D,20230113,000000,130.39,132.78,130.36,132.4,871214,0
+PPG.US,D,20230117,000000,132.36,132.64,129.55,130.62,1689720,0
+PPG.US,D,20230118,000000,131.53,132,127.71,127.78,1973340,0
+PPG.US,D,20230119,000000,125.78,126.53,123.32,123.6,2904385,0
+PPG.US,D,20230120,000000,133.37,133.37,125.75,131,4117580,0
+PPG.US,D,20230123,000000,130.1,132.3,128.79,130.3,1788239,0
+PPG.US,D,20230124,000000,130.24,132.045,127.7,130.97,1259520,0
+PPG.US,D,20230125,000000,129.08,129.33,127.77,128.15,1578498,0
+PPG.US,D,20230126,000000,125.75,128.48,125.465,127.7,2149869,0
+PPG.US,D,20230127,000000,127.31,128.65,127.02,127.35,1564091,0
+PPG.US,D,20230130,000000,127.04,129.57,126.95,127.65,1333296,0
+PPG.US,D,20230131,000000,128.35,130.47,127.65,130.34,2276246,0
+PPG.US,D,20230201,000000,130.42,133.3,129.68,132.01,1661332,0
+PPG.US,D,20230202,000000,132.04,134.9378,130.25,134.43,1327129,0
+PPG.US,D,20230203,000000,132.72,133.39,129.85,130.73,1007197,0
+PPG.US,D,20230206,000000,129.27,129.78,128.5,129.44,987451,0
+PPG.US,D,20230207,000000,128.96,131.64,128.63,131.27,1380430,0
+PPG.US,D,20230208,000000,129.92,132.06,129.6,130.38,1050199,0
+PPG.US,D,20230209,000000,132.26,132.83,127.86,128.86,961414,0
+PPG.US,D,20230210,000000,127.98,128.355,125.74,126.23,1104789,0
+PPG.US,D,20230213,000000,126.95,128.86,126.04,128.74,992186,0
+PPG.US,D,20230214,000000,128.69,130.955,128.65,129.78,1147125,0
+PPG.US,D,20230215,000000,129.03,131.16,128.26,131.04,910986,0
+PPG.US,D,20230216,000000,128.29,131.1,127.955,129.15,1075687,0
+PPG.US,D,20230217,000000,128.81,130.12,128.4,129.91,1255476,0
+PPG.US,D,20230221,000000,130.25,130.25,126.09,126.2,1495487,0
+PPG.US,D,20230222,000000,126.62,128.82,126.61,128.67,1252099,0
+PPG.US,D,20230223,000000,129.47,130.1,126.27,128.17,1137835,0
+PPG.US,D,20230224,000000,125.75,129.81,125.295,129.71,1263335,0
+PPG.US,D,20230227,000000,131.39,132.71,131.09,131.61,1226702,0
+PPG.US,D,20230228,000000,131.19,133.51,131.19,132.06,1535285,0
+PPG.US,D,20230301,000000,131.26,134.7,131.02,133.23,2650969,0
+PPG.US,D,20230302,000000,132.15,135.51,131.9601,134.84,1641697,0
+PPG.US,D,20230303,000000,136.11,137.51,134.59,137.46,1288078,0
+PPG.US,D,20230306,000000,137.4,137.7399,133.6,133.64,1451554,0
+PPG.US,D,20230307,000000,133.25,133.8,129.91,130.91,1609982,0
+PPG.US,D,20230308,000000,130.79,131.73,130.1,131.21,944585,0
+PPG.US,D,20230309,000000,131.28,132.22,126.93,127.4,1246764,0
+PPG.US,D,20230310,000000,127.03,127.44,124.2,126,2400981,0
+PPG.US,D,20230313,000000,124.44,126.72,123.66,124.71,1316256,0
+PPG.US,D,20230314,000000,127.35,129.27,126.02,129.16,1952691,0
+PPG.US,D,20230315,000000,127.87,128.22,123.24,125.43,1633279,0
+PPG.US,D,20230316,000000,124.6,127.19,123.55,126.55,1356265,0
+PPG.US,D,20230317,000000,125.68,125.84,122.26,122.49,2761427,0
+PPG.US,D,20230320,000000,123.53,125.57,123.53,125.31,1045467,0
+PPG.US,D,20230321,000000,127.16,127.78,126.02,126.6,791870,0
+PPG.US,D,20230322,000000,126.22,127.045,123.59,123.61,948259,0
+PPG.US,D,20230323,000000,123.78,125.63,122.345,123.51,940299,0
+PPG.US,D,20230324,000000,122.77,125.48,120.9,125.44,1245931,0
+PPG.US,D,20230327,000000,127.11,127.3,125.265,126,1142923,0
+PPG.US,D,20230328,000000,126.11,126.71,125.04,126.22,1073837,0
+PPG.US,D,20230329,000000,128.16,128.87,127.685,128.24,856688,0
+PPG.US,D,20230330,000000,129.34,131,128.805,129.83,987282,0
+PPG.US,D,20230331,000000,130.55,133.76,130.05,133.58,1497789,0
+PPG.US,D,20230403,000000,138.12,140.22,137.26,140.04,3701024,0
+PPG.US,D,20230404,000000,139.97,140.175,137.97,138.32,1966008,0
+PPG.US,D,20230405,000000,137.26,139.32,137.195,138.95,1819675,0
+PPG.US,D,20230406,000000,137.14,138.44,136.975,138.07,1461683,0
+PPG.US,D,20230410,000000,137.7,139.25,137.16,138.34,935242,0
+PPG.US,D,20230411,000000,139.19,141.26,138.68,139.3,1192632,0
+PPG.US,D,20230412,000000,140.66,141.36,137.78,138.01,1306252,0
+PPG.US,D,20230413,000000,138.96,139.46,137.79,139.29,1764332,0
+PPG.US,D,20230414,000000,139.04,140.08,137.501,138.42,1024710,0
+PPG.US,D,20230417,000000,138.95,141.01,138.37,140.93,978420,0
+PPG.US,D,20230418,000000,141.67,142.46,140.71,141.61,1197160,0
+PPG.US,D,20230419,000000,141.64,142.38,139.89,140.55,1544755,0
+PPG.US,D,20230420,000000,139.46,141.57,139.09,141.45,2075254,0
+PPG.US,D,20230421,000000,144.86,145.14,141.19,141.98,2746981,0
+PPG.US,D,20230424,000000,144.99,145.51,141.9,142.96,1767725,0
+PPG.US,D,20230425,000000,142.16,142.865,139.76,140.43,1475831,0
+PPG.US,D,20230426,000000,139.39,140.45,136.89,137.64,1948517,0
+PPG.US,D,20230427,000000,138.76,138.98,136.5,138.93,1695956,0
+PPG.US,D,20230428,000000,139.06,141.37,139.06,140.26,1518169,0
+PPG.US,D,20230501,000000,140.15,141.57,139.59,139.76,948116,0
+PPG.US,D,20230502,000000,139.06,139.95,137.165,139.6,1264549,0
+PPG.US,D,20230503,000000,140.34,141.38,138.19,138.34,1031865,0
+PPG.US,D,20230504,000000,138.3,138.3,134.665,135.5,1029246,0
+PPG.US,D,20230505,000000,136.63,138.43,136.58,138.03,987477,0
+PPG.US,D,20230508,000000,138.19,139.26,137.45,138.68,1258626,0
+PPG.US,D,20230509,000000,137.4,137.75,136.37,137.14,1303829,0
+PPG.US,D,20230510,000000,139.1,139.65,135.426,136.86,1019775,0
+PPG.US,D,20230511,000000,135.96,137.39,134.94,137.24,945997,0
+PPG.US,D,20230512,000000,138.18,138.72,136.29,138.1,871397,0
+PPG.US,D,20230515,000000,138.76,140.7839,138.305,140.63,1423269,0
+PPG.US,D,20230516,000000,139.52,140.18,138.8209,139.33,1247685,0
+PPG.US,D,20230517,000000,140.01,142.82,139.59,142.41,1212183,0
+PPG.US,D,20230518,000000,142.52,143.22,141.24,142.57,1202754,0
+PPG.US,D,20230519,000000,143.38,143.38,141.474,142.4,760707,0
+PPG.US,D,20230522,000000,142.07,143.2,140.61,140.68,1017952,0
+PPG.US,D,20230523,000000,139.47,140.06,136.82,136.88,1077691,0
+PPG.US,D,20230524,000000,135.14,135.85,132.46,133.41,2468373,0
+PPG.US,D,20230525,000000,133.73,133.96,131.76,133.04,2000234,0
+PPG.US,D,20230526,000000,133.79,134.46,132.97,133.73,1070173,0
+PPG.US,D,20230530,000000,133.92,134.76,131.955,134.35,1102734,0
+PPG.US,D,20230531,000000,134.25,134.25,130.65,131.29,2365726,0
+PPG.US,D,20230601,000000,131.83,135.14,131.83,134.98,1489945,0
+PPG.US,D,20230602,000000,137.3,139.81,136.6,139.58,1294271,0
+PPG.US,D,20230605,000000,138.47,139.5,137.9,137.92,1216143,0
+PPG.US,D,20230606,000000,138.33,140.1775,138,139.22,958801,0
+PPG.US,D,20230607,000000,138.44,142.41,138.245,141.85,1224566,0
+PPG.US,D,20230608,000000,141.8,142.26,139.745,141.17,1417758,0
+PPG.US,D,20230609,000000,140.52,141.355,138.77,139.67,1174011,0
+PPG.US,D,20230612,000000,140.01,140.92,139.6,139.99,1591862,0
+PPG.US,D,20230613,000000,140.05,141.94,140.05,141.32,2216782,0
+PPG.US,D,20230614,000000,143.39,143.39,140.14,140.7,1932373,0
+PPG.US,D,20230615,000000,140.62,141.63,139.57,141.27,1587903,0
+PPG.US,D,20230616,000000,141.93,143.47,140.58,143.08,2675517,0
+PPG.US,D,20230620,000000,141.46,142.49,141.1,142.04,1386246,0
+PPG.US,D,20230621,000000,141.73,143.47,141.4,142.34,1532327,0
+PPG.US,D,20230622,000000,142.83,143.325,140.56,140.77,1613063,0
+PPG.US,D,20230623,000000,139.16,140.41,138.19,138.89,3212815,0
+PPG.US,D,20230626,000000,139.22,141.57,138.66,141.08,1198639,0
+PPG.US,D,20230627,000000,141.25,144.98,141.22,144.43,1119918,0
+PPG.US,D,20230628,000000,144.29,144.84,142.665,143.3,1609432,0
+PPG.US,D,20230629,000000,143.2,145.87,143.035,145.37,1194001,0
+PPG.US,D,20230630,000000,146.3,149.01,146.04,148.3,1352139,0
+PPG.US,D,20230703,000000,147.46,149.66,146.92,149.07,780594,0
+PPG.US,D,20230705,000000,147.9,149.225,145.75,146.18,1832329,0
+PPG.US,D,20230706,000000,144.63,145.32,142.87,145.23,1491506,0
+PPG.US,D,20230707,000000,145.11,148.04,145.11,146.77,1546298,0
+PPG.US,D,20230710,000000,146.48,148.86,146.04,147.9,891704,0
+PPG.US,D,20230711,000000,149.08,150.7,148.575,150.59,1448825,0
+PPG.US,D,20230712,000000,152.18,152.5,150.37,151.67,1381663,0
+PPG.US,D,20230713,000000,151.79,151.81,150.42,151.51,1350237,0
+PPG.US,D,20230714,000000,151.24,151.24,148.92,149.74,1189252,0
+PPG.US,D,20230717,000000,149.2,151.84,148.88,151.2,1391585,0
+PPG.US,D,20230718,000000,150.94,152.89,150.53,151.37,1258967,0
+PPG.US,D,20230719,000000,151.56,152.21,149.38,150.26,1518995,0
+PPG.US,D,20230720,000000,150.18,150.445,148.64,149.72,2254273,0
+PPG.US,D,20230721,000000,146.38,152.6,145.09,149.35,2935866,0
+PPG.US,D,20230724,000000,150.47,151.185,145.1,145.87,2230175,0
+PPG.US,D,20230725,000000,147.76,148.52,146.3,147.01,2631019,0
+PPG.US,D,20230726,000000,145.16,146.73,144.53,146.18,2449841,0
+PPG.US,D,20230727,000000,146.94,147.2,144.22,144.8,1616265,0
+PPG.US,D,20230728,000000,146.43,146.98,144.67,145.41,1573214,0
+PPG.US,D,20230731,000000,145.75,145.75,142.83,143.9,2012595,0
+PPG.US,D,20230801,000000,143.33,146.39,142.98,145.55,2945981,0
+PPG.US,D,20230802,000000,143,143.8,141.541,141.77,2133336,0
+PPG.US,D,20230803,000000,140.84,141.82,139.92,140.28,1413910,0
+PPG.US,D,20230804,000000,141.6,142.77,140.52,140.57,1358252,0
+PPG.US,D,20230807,000000,141.89,143.89,141.01,143.26,1562416,0
+PPG.US,D,20230808,000000,140.73,144.49,140.32,143.33,1675060,0
+PPG.US,D,20230809,000000,142.88,142.88,139.045,139.44,1719826,0
+PPG.US,D,20230810,000000,139.77,140.65,138.75,139.45,1367082,0
+PPG.US,D,20230811,000000,138.96,139.26,136.28,136.64,1291098,0
+PPG.US,D,20230814,000000,136.49,140.05,136.455,139.63,1727692,0
+PPG.US,D,20230815,000000,138.33,139.77,138.21,138.87,1263654,0
+PPG.US,D,20230816,000000,138.96,139.8,137.5,137.64,939534,0
+PPG.US,D,20230817,000000,138.39,139.42,137.625,138.07,1106068,0
+PPG.US,D,20230818,000000,137.17,140.05,137.17,139.53,1594146,0
+PPG.US,D,20230821,000000,139.45,139.87,137.49,138.6,992608,0
+PPG.US,D,20230822,000000,139.39,139.685,137.96,138.36,890982,0
+PPG.US,D,20230823,000000,138.83,138.8987,137.68,137.85,1331792,0
+PPG.US,D,20230824,000000,137.75,139.7,137.21,137.25,1157488,0
+PPG.US,D,20230825,000000,137.72,139.6,136.63,138.37,1501943,0
+PPG.US,D,20230828,000000,138.96,140.665,138.78,138.83,1243493,0
+PPG.US,D,20230829,000000,138.83,141.07,138.44,140.96,1123817,0
+PPG.US,D,20230830,000000,141.02,142.14,140.72,142.04,1199861,0
+PPG.US,D,20230831,000000,142.33,142.84,141.3,141.76,1202407,0
+PPG.US,D,20230901,000000,142.66,143.39,141.23,142.01,1101463,0
+PPG.US,D,20230905,000000,141.49,141.985,136.42,136.47,1772742,0
+PPG.US,D,20230906,000000,136.94,137.985,136.19,137.05,2163515,0
+PPG.US,D,20230907,000000,136.65,137.23,135.01,136.18,1175976,0
+PPG.US,D,20230908,000000,135.91,136.83,135.53,135.7,1271824,0
+PPG.US,D,20230911,000000,136.94,137.18,135.7635,136.35,854297,0
+PPG.US,D,20230912,000000,134.39,135.24,133.525,133.84,1448546,0
+PPG.US,D,20230913,000000,133.56,134.14,132.43,133,1166741,0
+PPG.US,D,20230914,000000,134.53,134.73,133.07,134.39,1036380,0
+PPG.US,D,20230915,000000,133.56,135.72,133.52,133.8,2213862,0
+PPG.US,D,20230918,000000,133.54,133.825,132.29,132.49,978920,0
+PPG.US,D,20230919,000000,132.27,132.6,130.34,132.21,1454490,0
+PPG.US,D,20230920,000000,133.53,133.71,130.57,130.8,807704,0
+PPG.US,D,20230921,000000,130.05,130.05,128,128.29,1448566,0
+PPG.US,D,20230922,000000,128.54,131.33,128.3,130.13,1660490,0
+PPG.US,D,20230925,000000,129.36,132.26,129.36,132.05,1174587,0
+PPG.US,D,20230926,000000,131.31,131.86,128.53,128.61,1200005,0
+PPG.US,D,20230927,000000,129.41,129.95,126.94,128.03,1313313,0
+PPG.US,D,20230928,000000,128.3,131.2,127.74,130.56,935952,0
+PPG.US,D,20230929,000000,131.8,131.87,129.55,129.8,1117888,0
+PPG.US,D,20231002,000000,129.42,130.115,128.42,129.37,1177742,0
+PPG.US,D,20231003,000000,127.87,130.31,127.7,128.65,1305609,0
+PPG.US,D,20231004,000000,131.27,133.49,129.84,133.22,2719846,0
+PPG.US,D,20231005,000000,132.64,133.81,130.1,131.33,1932250,0
+PPG.US,D,20231006,000000,130.78,133.9689,130.2501,133.13,1556215,0
+PPG.US,D,20231009,000000,131.73,131.88,128.54,128.76,1886092,0
+PPG.US,D,20231010,000000,129.74,131.855,129.485,130.28,2128233,0
+PPG.US,D,20231011,000000,132.5,133.16,130.8,132.52,1233107,0
+PPG.US,D,20231012,000000,133.2,133.2399,128.74,130.06,825991,0
+PPG.US,D,20231013,000000,129.85,130.45,127.89,128.46,1355130,0
+PPG.US,D,20231016,000000,129.95,131.13,129.23,130.35,1143505,0
+PPG.US,D,20231017,000000,128.96,132.45,128.8,131.45,1812812,0
+PPG.US,D,20231018,000000,129.73,130.22,127.63,127.78,2319740,0
+PPG.US,D,20231019,000000,126,129.26,123.89,124.34,4053133,0
+PPG.US,D,20231020,000000,124.77,126.46,124.38,124.72,2234247,0
+PPG.US,D,20231023,000000,124,125.0999,123.38,123.69,1482122,0
+PPG.US,D,20231024,000000,125.04,125.77,121.87,122.85,1573526,0
+PPG.US,D,20231025,000000,122.45,122.57,120.44,121.48,1133397,0
+PPG.US,D,20231026,000000,122.16,123.55,121.75,122.01,1440046,0
+PPG.US,D,20231027,000000,121.8,122.655,120.325,120.72,838945,0
+PPG.US,D,20231030,000000,122.27,123.07,120.47,121.82,1161645,0
+PPG.US,D,20231031,000000,121.97,123.3299,121.755,122.77,1970324,0
+PPG.US,D,20231101,000000,123.09,123.74,121.62,122.97,1094237,0
+PPG.US,D,20231102,000000,123.42,125.2,123.24,124.92,1622192,0
+PPG.US,D,20231103,000000,126.34,129.47,126.34,128.31,1098464,0
+PPG.US,D,20231106,000000,128.02,129.18,126.95,127.75,977866,0
+PPG.US,D,20231107,000000,126.96,128.58,126.51,127.81,1521883,0
+PPG.US,D,20231108,000000,127.75,129.77,127.47,129.55,1340278,0
+PPG.US,D,20231109,000000,129.5,129.98,127.23,127.37,1170600,0
+PPG.US,D,20231110,000000,127.87,129.04,127.14,128.81,1283633,0
+PPG.US,D,20231113,000000,128.27,130.31,128.27,129.28,1574810,0
+PPG.US,D,20231114,000000,131.69,134.4256,131,133.51,2368040,0
+PPG.US,D,20231115,000000,133.7,135.74,133.09,133.62,2094172,0
+PPG.US,D,20231116,000000,133.68,135.34,133.59,135.16,1274029,0
+PPG.US,D,20231117,000000,135.75,136.03,135.155,135.87,961746,0
+PPG.US,D,20231120,000000,135.43,136.2401,134.65,135.56,923774,0
+PPG.US,D,20231121,000000,135.91,137.07,135.36,136.58,982738,0
+PPG.US,D,20231122,000000,137.39,137.89,135.94,136.64,734302,0
+PPG.US,D,20231124,000000,136.83,137.17,135.835,136.45,355933,0
+PPG.US,D,20231127,000000,135.64,137.67,135.25,137.29,1161044,0
+PPG.US,D,20231128,000000,137.48,138.67,136.47,138.08,1619733,0
+PPG.US,D,20231129,000000,139.55,140.485,139.015,139.55,1252930,0
+PPG.US,D,20231130,000000,139.78,142.08,139.11,141.99,2751117,0
+PPG.US,D,20231201,000000,141.73,143.86,141.45,143.63,1553530,0
+PPG.US,D,20231204,000000,143.02,144.76,142.765,143.15,2813405,0
+PPG.US,D,20231205,000000,142.31,142.765,141.29,142.65,1902500,0
+PPG.US,D,20231206,000000,143.86,144.65,142.39,142.7,1991965,0
+PPG.US,D,20231207,000000,144.12,145.4,143.48,144.98,1533447,0
+PPG.US,D,20231208,000000,144.98,145.855,143.7559,143.98,1136587,0
+PPG.US,D,20231211,000000,144.83,146.8695,144.49,145.84,2053308,0
+PPG.US,D,20231212,000000,146.04,146.9,145.32,145.37,1998759,0
+PPG.US,D,20231213,000000,145.33,147.57,145.22,147.47,2579714,0
+PPG.US,D,20231214,000000,149.6,151.16,148.97,149.15,2463453,0
+PPG.US,D,20231215,000000,148.84,150.15,148.25,148.68,2920934,0
+PPG.US,D,20231218,000000,148.62,149.435,147.53,148.75,2411062,0
+PPG.US,D,20231219,000000,149.43,150.28,148.41,149.51,1926686,0
+PPG.US,D,20231220,000000,149.43,149.51,146.21,146.32,1478634,0
+PPG.US,D,20231221,000000,147.63,148.25,146.5,147.75,1399224,0
+PPG.US,D,20231222,000000,148.1,149.44,147.85,148.75,1309375,0
+PPG.US,D,20231226,000000,148.84,150.3,148.66,149.69,870619,0
+PPG.US,D,20231227,000000,149.31,150.58,149.28,150.16,1327693,0
+PPG.US,D,20231228,000000,150.66,150.82,150.12,150.38,817109,0
+PPG.US,D,20231229,000000,149.97,150.69,149.3,149.55,944173,0
+PPG.US,D,20240102,000000,147.73,148.68,146.84,147.28,1842861,0
+PPG.US,D,20240103,000000,146.65,146.98,144.27,145.62,1739501,0
+PPG.US,D,20240104,000000,144.84,146.19,144.37,144.91,1702490,0
+PPG.US,D,20240105,000000,144.23,146.28,144.02,145.94,1081088,0
+PPG.US,D,20240108,000000,146.13,147.47,145.56,147.39,1013384,0
+PPG.US,D,20240109,000000,146.27,146.57,145.31,146.23,955425,0
+PPG.US,D,20240110,000000,146.03,147.51,146.03,147.29,929354,0
+PPG.US,D,20240111,000000,147.76,147.76,145.71,146.39,1453310,0
+PPG.US,D,20240112,000000,147.05,147.7,144.635,145.55,1104702,0
+PPG.US,D,20240116,000000,144.77,145.015,143.03,143.76,2058975,0
+PPG.US,D,20240117,000000,142.5,144.41,142.15,143.08,1917628,0
+PPG.US,D,20240118,000000,143.68,145.27,143.42,144.95,2154995,0
+PPG.US,D,20240119,000000,145.86,145.86,140.71,141.39,5496030,0
+PPG.US,D,20240122,000000,141.71,143.14,141.71,142.14,2315838,0
+PPG.US,D,20240123,000000,142.93,143,140.49,142.44,1740567,0
+PPG.US,D,20240124,000000,143,143.76,140.92,141.03,2555375,0
+PPG.US,D,20240125,000000,141.83,143.125,140.995,142.79,1823058,0
+PPG.US,D,20240126,000000,143.79,143.93,142.15,143.04,1633309,0
+PPG.US,D,20240129,000000,142.86,143.429,141.49,142.86,1897837,0
+PPG.US,D,20240130,000000,142.45,143.88,142.08,143.07,1389575,0
+PPG.US,D,20240131,000000,143.39,143.395,140.4611,141.04,2334121,0
+PPG.US,D,20240201,000000,140.61,141.8,139.17,141.5,1429659,0
+PPG.US,D,20240202,000000,140.16,140.74,138.65,140.09,1580574,0
+PPG.US,D,20240205,000000,138.24,138.84,137.49,137.57,2700856,0
+PPG.US,D,20240206,000000,137.98,139.9,137.98,139.89,1559775,0
+PPG.US,D,20240207,000000,140.57,141.03,139.05,139.37,1384155,0
+PPG.US,D,20240208,000000,139.55,139.77,136.55,138.63,1390071,0
+PPG.US,D,20240209,000000,138.49,139.61,137.44,139.58,1205668,0
+PPG.US,D,20240212,000000,139.79,141.31,139.25,140.9,1557076,0
+PPG.US,D,20240213,000000,138.5,139.24,137.43,138.74,1677925,0
+PPG.US,D,20240214,000000,139.6,140.945,138.75,140.1,1319526,0
+PPG.US,D,20240215,000000,140.35,142.51,140.255,142.42,1816289,0
+PPG.US,D,20240216,000000,142.23,142.56,141.51,141.91,2060000,0
+PPG.US,D,20240220,000000,141.69,142.0666,140.72,141.16,2568670,0
+PPG.US,D,20240221,000000,141.44,142.67,140.77,142.65,1119426,0
+PPG.US,D,20240222,000000,143.27,143.91,142.01,143.38,1305706,0
+PPG.US,D,20240223,000000,143.98,144.73,143.605,144.37,892858,0
+PPG.US,D,20240226,000000,142,143.11,139.885,142.34,2432858,0
+PPG.US,D,20240227,000000,142.72,144.985,140.4505,140.91,2176000,0
+PPG.US,D,20240228,000000,140.47,142.11,139.44,140.48,1298818,0
+PPG.US,D,20240229,000000,140.84,142.08,140.43,141.6,1951311,0
+PPG.US,D,20240301,000000,140.94,141.95,139.36,139.52,1972034,0
+PPG.US,D,20240304,000000,138.89,140,138.52,139.22,1836828,0
+PPG.US,D,20240305,000000,138.77,140.035,138.365,138.79,1368863,0
+PPG.US,D,20240306,000000,139.74,141.13,139.11,140.12,1671518,0
+PPG.US,D,20240307,000000,138.82,141.46,138.82,140.9,2068729,0
+PPG.US,D,20240308,000000,141.38,142.29,140.565,140.73,1361008,0
+PPG.US,D,20240311,000000,140.96,142.62,140.06,142.5,1765703,0
+PPG.US,D,20240312,000000,142.74,143.1,141,141.31,1422506,0
+PPG.US,D,20240313,000000,141.79,143.005,141.585,141.88,1893444,0
+PPG.US,D,20240314,000000,140.96,141.63,138.48,138.96,2201408,0
+PPG.US,D,20240315,000000,137.5,139.98,137.5,137.86,4394255,0
+PPG.US,D,20240318,000000,137.91,140,137.29,139.07,2002023,0
+PPG.US,D,20240319,000000,139.5,141.7,139.3603,141.6,2608882,0
+PPG.US,D,20240320,000000,142.06,142.43,141.01,142.26,2189989,0
+PPG.US,D,20240321,000000,142.53,143.93,142.3,143.61,1515854,0
+PPG.US,D,20240322,000000,143.88,143.97,142.21,142.56,1289279,0
+PPG.US,D,20240325,000000,142.16,142.79,140.72,141.15,1005708,0
+PPG.US,D,20240326,000000,141.23,142.455,141.12,141.82,1059513,0
+PPG.US,D,20240327,000000,143,144.6,142.21,144.54,1169480,0
+PPG.US,D,20240328,000000,145,145.39,144.41,144.9,1532965,0
+PPG.US,D,20240401,000000,145.12,145.605,142.77,143.38,1093641,0
+PPG.US,D,20240402,000000,143.09,143.41,140.5,141.66,1051178,0
+PPG.US,D,20240403,000000,141.7,142.94,141.105,141.73,1180107,0
+PPG.US,D,20240404,000000,142.62,143.98,139.43,139.77,1236539,0
+PPG.US,D,20240405,000000,139.5,139.67,138.23,139.04,1061851,0
+PPG.US,D,20240408,000000,139.77,140.49,138.98,139.91,1347395,0
+PPG.US,D,20240409,000000,140.74,142.3,139.41,142.2,1223001,0
+PPG.US,D,20240410,000000,139.73,139.73,137.64,137.73,1561521,0
+PPG.US,D,20240411,000000,138.52,139.01,137,137.6,2091003,0
+PPG.US,D,20240412,000000,136.5,136.66,133.59,134.43,2097364,0
+PPG.US,D,20240415,000000,135.9,136.84,134.205,135.02,1292643,0
+PPG.US,D,20240416,000000,134.21,135.02,133.48,133.51,1822114,0
+PPG.US,D,20240417,000000,134.9,135.49,134.17,134.96,1735434,0
+PPG.US,D,20240418,000000,136.03,136.39,134.16,135.11,2318926,0
+PPG.US,D,20240419,000000,133.01,134.65,129.55,130.84,4643208,0
+PPG.US,D,20240422,000000,130.35,131.25,129.225,131.16,2460691,0
+PPG.US,D,20240423,000000,130.42,131.65,129.43,130.43,2730643,0
+PPG.US,D,20240424,000000,129.94,130.94,129.91,130.52,1896306,0
+PPG.US,D,20240425,000000,129.88,129.92,128.255,129.23,1764069,0
+PPG.US,D,20240426,000000,129.69,130.96,129,130.16,1370846,0
+PPG.US,D,20240429,000000,130.7,131.47,130.33,130.74,859567,0
+PPG.US,D,20240430,000000,129.78,130.88,128.7801,129,2208167,0
+PPG.US,D,20240501,000000,129.53,132.855,129.33,130.95,2084889,0
+PPG.US,D,20240502,000000,131.78,133.02,130.61,132.25,2816335,0
+PPG.US,D,20240503,000000,133.84,134.45,132.25,132.92,1303659,0
+PPG.US,D,20240506,000000,133.74,134.17,132.38,133.04,1159475,0
+PPG.US,D,20240507,000000,133.75,135,133.4,134.21,1134395,0
+PPG.US,D,20240508,000000,133.25,133.705,132.77,133.43,1372115,0
+PPG.US,D,20240509,000000,133.36,134.73,132.785,134.35,1273828,0
+PPG.US,D,20240510,000000,135.6,136.21,135.22,135.33,1079113,0
+PPG.US,D,20240513,000000,135.8,136.21,135.3507,135.74,770767,0
+PPG.US,D,20240514,000000,136.07,136.89,135.14,135.38,1051027,0
+PPG.US,D,20240515,000000,136.02,136.8,134.75,135.04,918349,0
+PPG.US,D,20240516,000000,135,135.78,134.7,134.78,1115356,0
+PPG.US,D,20240517,000000,135.32,135.87,133.76,134.44,1336858,0
+PPG.US,D,20240520,000000,134.19,135.23,133.5,133.77,1146706,0
+PPG.US,D,20240521,000000,133.78,134.125,133.18,133.73,989369,0
+PPG.US,D,20240522,000000,132.98,134.75,132.98,134.7,1746356,0
+PPG.US,D,20240523,000000,134.66,135.43,130.88,131.02,1293692,0
+PPG.US,D,20240524,000000,131.49,132.4,130.91,131.42,929256,0
+PPG.US,D,20240528,000000,131.31,131.64,129.26,129.6,1560981,0
+PPG.US,D,20240529,000000,128.33,128.8,127.1,127.15,1016076,0
+PPG.US,D,20240530,000000,127.38,129.18,127.13,129.12,1322189,0
+PPG.US,D,20240531,000000,129.1,131.99,128.5,131.41,3835704,0
+PPG.US,D,20240603,000000,131.4,132.161,129.8899,131.66,1563581,0
+PPG.US,D,20240604,000000,131.07,132.92,130.96,131.68,1603048,0
+PPG.US,D,20240605,000000,131.7,133.38,130.76,133.21,1260619,0
+PPG.US,D,20240606,000000,132.91,133.42,130.47,130.62,1606496,0
+PPG.US,D,20240607,000000,129.43,129.515,128.015,128.41,1630476,0
+PPG.US,D,20240610,000000,128.07,128.71,127.26,128.46,1037043,0
+PPG.US,D,20240611,000000,128.26,130.11,127.425,129.57,1543584,0
+PPG.US,D,20240612,000000,131.73,132.21,129.8,130.41,1293018,0
+PPG.US,D,20240613,000000,129.91,130.145,128.53,129.79,938722,0
+PPG.US,D,20240614,000000,128.33,128.73,126.1,127.32,1156865,0
+PPG.US,D,20240617,000000,127.06,128.39,126.08,128.27,1185297,0
+PPG.US,D,20240618,000000,128.18,128.92,127.13,127.86,1062904,0
+PPG.US,D,20240620,000000,127.14,130.09,127.14,128.46,1321111,0
+PPG.US,D,20240621,000000,128.4,128.92,126.57,128.59,1971814,0
+PPG.US,D,20240624,000000,128.77,130.35,128.065,128.15,1721362,0
+PPG.US,D,20240625,000000,127.39,127.52,124.48,125.22,2146909,0
+PPG.US,D,20240626,000000,124.37,125.9,123.8353,125.25,1927288,0
+PPG.US,D,20240627,000000,125.29,125.625,124.735,124.9,1056184,0
+PPG.US,D,20240628,000000,124.88,126.1389,124.66,125.89,2585591,0
+PPG.US,D,20240701,000000,126.01,126.4299,123.66,123.98,1202736,0
+PPG.US,D,20240702,000000,124.02,125.39,123.67,124.88,1284065,0
+PPG.US,D,20240703,000000,124.97,125.68,124.48,124.87,703007,0
+PPG.US,D,20240705,000000,124.52,125.44,124.04,125.23,1123179,0
+PPG.US,D,20240708,000000,125.88,127.11,125.88,127,1245197,0
+PPG.US,D,20240709,000000,126.67,126.97,125.17,125.26,1071254,0
+PPG.US,D,20240710,000000,126.5,126.875,125.3,126.64,1147446,0
+PPG.US,D,20240711,000000,128.12,129.84,127.6,129.71,1235733,0
+PPG.US,D,20240712,000000,130.56,131.35,129.84,130.62,950524,0
+PPG.US,D,20240715,000000,130.28,132.63,130.28,130.88,1546206,0
+PPG.US,D,20240716,000000,131.33,133.84,131.15,133.23,1720911,0
+PPG.US,D,20240717,000000,133.01,135,132.66,133.76,2259047,0
+PPG.US,D,20240718,000000,132.74,135.57,131.58,131.71,2434600,0
+PPG.US,D,20240719,000000,127.5,129.07,126.405,128.04,4342564,0
+PPG.US,D,20240722,000000,128.7,129.43,126.9005,128.37,1608278,0
+PPG.US,D,20240723,000000,128.43,128.63,126.541,126.72,1624655,0
+PPG.US,D,20240724,000000,127,127.285,125.13,125.24,1639580,0
+PPG.US,D,20240725,000000,125.33,127.56,124.87,125.94,1497293,0
+PPG.US,D,20240726,000000,126.23,127.61,125.56,127.55,1579781,0
+PPG.US,D,20240729,000000,127.35,128.58,126.92,127.74,1265259,0
+PPG.US,D,20240730,000000,126.84,128.05,126.84,127.21,1507408,0
+PPG.US,D,20240731,000000,127.85,128.6214,126.35,126.98,2236525,0
+PPG.US,D,20240801,000000,127.62,128.3764,125.17,125.88,1463814,0
+PPG.US,D,20240802,000000,125.58,125.58,122.5,123.46,1250185,0
+PPG.US,D,20240805,000000,122.19,122.19,118.96,119.39,1739161,0
+PPG.US,D,20240806,000000,119.22,121.44,118.96,119.06,2536541,0
+PPG.US,D,20240807,000000,119.83,121.76,118.07,118.32,2159852,0
+PPG.US,D,20240808,000000,118.94,120.295,118.915,119.23,1601827,0
+PPG.US,D,20240809,000000,119.02,120.045,118.41,119.24,1092940,0
+PPG.US,D,20240812,000000,118.54,119.26,118.14,118.4,1397182,0
+PPG.US,D,20240813,000000,118.72,119.78,118.09,119.26,1497339,0
+PPG.US,D,20240814,000000,119.21,120.37,118.57,119.87,1348771,0
+PPG.US,D,20240815,000000,121.29,122.73,120.8,122.07,1273619,0
+PPG.US,D,20240816,000000,121.86,122.515,120.85,122.4,2562143,0
+PPG.US,D,20240819,000000,122.77,123.405,122.31,123.25,1078527,0
+PPG.US,D,20240820,000000,122.9,123.6,122.465,123,715430,0
+PPG.US,D,20240821,000000,123.66,125.06,123.22,124.95,1060626,0
+PPG.US,D,20240822,000000,125.36,125.59,124.46,125.16,1048749,0
+PPG.US,D,20240823,000000,125.47,127.12,125.3401,126.53,1092894,0
+PPG.US,D,20240826,000000,126.94,127.95,126.55,126.9,618873,0
+PPG.US,D,20240827,000000,126.87,127.67,126.6,127.11,936726,0
+PPG.US,D,20240828,000000,127.14,128.36,126.96,127.64,993483,0
+PPG.US,D,20240829,000000,128.39,129.4794,127.15,128.84,962853,0
+PPG.US,D,20240830,000000,129.6,130.445,128.41,129.73,2175023,0
+PPG.US,D,20240903,000000,128.74,129.85,127.55,127.95,1451183,0
+PPG.US,D,20240904,000000,128.06,128.6275,126.48,126.67,965693,0
+PPG.US,D,20240905,000000,126.92,127.025,124.9,125.28,1076815,0
+PPG.US,D,20240906,000000,125,126.28,124.38,124.78,1210495,0
+PPG.US,D,20240909,000000,125.58,126.9499,125.21,126.14,1542585,0
+PPG.US,D,20240910,000000,126.35,126.42,124.69,125.89,939812,0
+PPG.US,D,20240911,000000,125.94,126.19,122.76,125.5,1271393,0
+PPG.US,D,20240912,000000,125.22,125.86,123.17,125.49,1080894,0
+PPG.US,D,20240913,000000,125.83,127.54,125.47,126.98,992958,0
+PPG.US,D,20240916,000000,128,128.5,126.75,127.34,1399625,0
+PPG.US,D,20240917,000000,127.81,128.59,127.04,127.46,1089677,0
+PPG.US,D,20240918,000000,127.78,129.03,126.91,127.46,1305408,0
+PPG.US,D,20240919,000000,129.31,130.37,128.65,129.23,1330356,0
+PPG.US,D,20240920,000000,127.35,127.5,125.39,126.5,3690515,0
+PPG.US,D,20240923,000000,127.13,127.99,126.64,127.3,1114116,0
+PPG.US,D,20240924,000000,127.9,128.88,127.32,128.32,1202713,0
+PPG.US,D,20240925,000000,128.6,128.63,127.1,127.84,1229941,0
+PPG.US,D,20240926,000000,129.32,134.865,128.98,134.55,2483992,0
+PPG.US,D,20240927,000000,135.18,137.24,134.045,134.56,1963364,0
+PPG.US,D,20240930,000000,134.73,134.92,131.44,132.46,1866015,0
+PPG.US,D,20241001,000000,133.17,133.44,129.89,130.74,1264307,0
+PPG.US,D,20241002,000000,130.32,131.1,129.27,130.68,858738,0
+PPG.US,D,20241003,000000,129.81,130.03,127.43,127.84,1191863,0
+PPG.US,D,20241004,000000,129.05,129.49,127.38,128.57,763516,0
+PPG.US,D,20241007,000000,127.37,128.8518,127.12,128.75,794185,0
+PPG.US,D,20241008,000000,128.06,128.95,127.02,127.23,1821041,0
+PPG.US,D,20241009,000000,127.84,128.85,127.18,127.44,1598707,0
+PPG.US,D,20241010,000000,127.12,127.53,126.37,127.35,1857658,0
+PPG.US,D,20241011,000000,127.36,128.475,127.25,128.25,850411,0
+PPG.US,D,20241014,000000,128.21,129.09,127.905,128.5,1628445,0
+PPG.US,D,20241015,000000,129.52,131.66,128.87,129.87,1750480,0
+PPG.US,D,20241016,000000,130.01,131.84,129.9606,130.36,2022583,0
+PPG.US,D,20241017,000000,131.56,132.16,128.75,131.36,2104948,0
+PPG.US,D,20241018,000000,131.925,132.18,130.02,130.93,2174631,0
+PPG.US,D,20241021,000000,130.53,131.24,128.61,128.82,1291691,0
+PPG.US,D,20241022,000000,128.41,128.88,126.055,126.6,1174096,0
+PPG.US,D,20241023,000000,126.3,126.8,125.32,126.28,1317104,0
+PPG.US,D,20241024,000000,126.76,127.69,125.645,127.24,1305023,0
+PPG.US,D,20241025,000000,127.32,127.83,126.36,126.45,853010,0
+PPG.US,D,20241028,000000,128.025,128.39,127.1,127.38,1255805,0
+PPG.US,D,20241029,000000,125.96,127.25,125.865,126.52,1418086,0
+PPG.US,D,20241030,000000,126.5,127.55,125.5,125.67,1971572,0
+PPG.US,D,20241031,000000,125.76,126.32,124.47,124.51,2201699,0
+PPG.US,D,20241101,000000,124.66,125.17,123.96,124.41,1886039,0
+PPG.US,D,20241104,000000,125.27,126.38,124.34,124.86,874427,0
+PPG.US,D,20241105,000000,123.77,124.84,123.12,124.65,1315466,0
+PPG.US,D,20241106,000000,128.17,128.56,124.355,125.76,3123382,0
+PPG.US,D,20241107,000000,126.29,126.95,125.85,125.98,1065398,0
+PPG.US,D,20241108,000000,125.02,126.5,125.02,125.52,1222932,0
+PPG.US,D,20241111,000000,126.12,126.96,125.53,125.96,839902,0
+PPG.US,D,20241112,000000,124.77,125.105,121.69,121.75,1435019,0
+PPG.US,D,20241113,000000,121.955,123.56,121.57,123.42,1430272,0
+PPG.US,D,20241114,000000,123.615,123.95,122.495,123.52,1285998,0
+PPG.US,D,20241115,000000,123.16,123.91,122.24,122.53,1625453,0
+PPG.US,D,20241118,000000,122.99,124.93,122.86,123.42,1786098,0
+PPG.US,D,20241119,000000,122.39,122.505,120.945,121.08,1246187,0
+PPG.US,D,20241120,000000,121.38,121.55,120.29,121.29,1220180,0
+PPG.US,D,20241121,000000,121.3,122.78,120.76,122.68,1017183,0
+PPG.US,D,20241122,000000,122.46,123.23,122.03,122.65,1173739,0
+PPG.US,D,20241125,000000,123.16,126.09,123.16,125.79,1940448,0
+PPG.US,D,20241126,000000,125.125,125.205,122.925,123.35,979969,0
+PPG.US,D,20241127,000000,123.47,125.0472,123.23,123.45,984876,0
+PPG.US,D,20241129,000000,123.46,124.54,123.19,124.37,770069,0
+PPG.US,D,20241202,000000,124.45,126.19,123.85,125.97,1993807,0
+PPG.US,D,20241203,000000,126.65,126.75,124.75,126.18,2536600,0
+PPG.US,D,20241204,000000,125.47,127.04,125.29,126.83,3088918,0
+PPG.US,D,20241205,000000,126.84,127.01,124.31,125.5,3389713,0
+PPG.US,D,20241206,000000,126.18,126.75,124.52,125.57,2500559,0
+PPG.US,D,20241209,000000,126.25,130.05,125.85,126.86,3125592,0
+PPG.US,D,20241210,000000,126.42,126.53,123.5124,125.42,2139467,0
+PPG.US,D,20241211,000000,125.605,125.705,122.45,122.59,2087530,0
+PPG.US,D,20241212,000000,122.84,124.1,122.45,124.02,1717313,0
+PPG.US,D,20241213,000000,123.375,124.29,122.18,124.17,2277567,0
+PPG.US,D,20241216,000000,123.77,124.87,122.63,122.64,1963818,0
+PPG.US,D,20241217,000000,122.035,123.07,121.25,122.06,2081757,0
+PPG.US,D,20241218,000000,122.165,124.81,121.22,121.25,3589478,0
+PPG.US,D,20241219,000000,120.97,122,119.4105,119.52,3493546,0
+PPG.US,D,20241220,000000,119.255,121.78,118.58,120.21,3884579,0
+PPG.US,D,20241223,000000,119.95,120.42,118.83,120.15,1470814,0
+PPG.US,D,20241224,000000,119.56,121.23,119.56,120.98,539027,0
+PPG.US,D,20241226,000000,120.365,121.369,120.05,121.23,1021620,0
+PPG.US,D,20241227,000000,120.45,121.93,119.935,120.38,993129,0
+PPG.US,D,20241230,000000,119.3317,119.77,118.5,119.09,1813076,0
+PPG.US,D,20241231,000000,119.545,120.27,118.745,119.45,1052870,0
+PPG.US,D,20250102,000000,119.01,119.79,115.34,115.42,2692093,0
+PPG.US,D,20250103,000000,115.135,115.625,113.49,114.27,2285628,0
+PPG.US,D,20250106,000000,114.97,116.7,114.52,115.07,2741630,0
+PPG.US,D,20250107,000000,115.185,118.36,114.86,115.86,1988123,0
+PPG.US,D,20250108,000000,115.23,115.88,113.915,115.69,1394514,0
+PPG.US,D,20250110,000000,114.2,114.7,113.14,113.18,1475686,0
+PPG.US,D,20250113,000000,113.44,115.17,113,114.8,2115830,0
+PPG.US,D,20250114,000000,115.84,116.61,115.25,116.53,1891887,0
+PPG.US,D,20250115,000000,118.86,119.03,116.85,117.57,2021882,0
+PPG.US,D,20250116,000000,117.74,119.61,117.095,119.6,1443130,0
+PPG.US,D,20250117,000000,120.09,121.16,119.72,120.24,2686311,0
+PPG.US,D,20250121,000000,121.3,123.66,121.06,123.37,2267919,0
+PPG.US,D,20250122,000000,123.06,123.88,122.49,122.87,2028706,0
+PPG.US,D,20250123,000000,122.825,124.07,122.755,123.48,1433960,0
+PPG.US,D,20250124,000000,123.5,124.74,122.54,122.78,1731363,0
+PPG.US,D,20250127,000000,122.9,124.66,122.66,124.29,3090911,0
+PPG.US,D,20250128,000000,123.62,124.54,122.92,123.01,1497920,0
+PPG.US,D,20250129,000000,122,123.52,121.97,122.38,1969893,0
+PPG.US,D,20250130,000000,122.73,123.3,121.51,122.75,2774455,0
+PPG.US,D,20250131,000000,115,117.58,114.79,115.38,4237895,0
+PPG.US,D,20250203,000000,113.855,114,110.2,111.99,3221189,0
+PPG.US,D,20250204,000000,113.35,113.67,111.06,111.27,2401839,0
+PPG.US,D,20250205,000000,111.68,112.8,111,112.57,2154246,0
+PPG.US,D,20250206,000000,113.175,116.38,112.03,115.9,3241205,0
+PPG.US,D,20250207,000000,115.96,116.15,114.33,114.84,1533552,0
+PPG.US,D,20250210,000000,115.4,115.57,114.07,114.12,1571507,0
+PPG.US,D,20250211,000000,114.09,115.23,113.7762,114.91,1059140,0
+PPG.US,D,20250212,000000,113.185,115.5,112.75,114.8,1629626,0
+PPG.US,D,20250213,000000,115.39,118.105,115.213,117.92,1935072,0
+PPG.US,D,20250214,000000,118.39,119.12,117.68,117.75,1677204,0
+PPG.US,D,20250218,000000,117.65,119.29,117.295,119.26,1550166,0
+PPG.US,D,20250219,000000,116.68,118,115.45,116.79,1681055,0
+PPG.US,D,20250220,000000,116.5,118.11,116.06,117.89,1627140,0
+PPG.US,D,20250221,000000,117.7,117.8283,114.29,114.8,2447796,0
+PPG.US,D,20250224,000000,114.99,115.195,113.46,113.53,1393687,0
+PPG.US,D,20250225,000000,114.14,115.39,113.5,114.39,2263934,0
+PPG.US,D,20250226,000000,114.58,115.79,113.61,115.04,1450661,0
+PPG.US,D,20250227,000000,114.7,115.63,113.58,113.68,1581030,0
+PPG.US,D,20250228,000000,114.205,115.8,112.12,113.22,3362241,0
+PPG.US,D,20250303,000000,114.95,115.52,111.485,111.72,2401227,0
+PPG.US,D,20250304,000000,111.32,111.75,109.15,109.29,2950740,0
+PPG.US,D,20250305,000000,109.94,114.75,109.805,114.09,3159187,0
+PPG.US,D,20250306,000000,113.81,116.455,113.32,115.37,2661291,0
+PPG.US,D,20250307,000000,114.57,116.46,113.68,115.48,2170716,0
+PPG.US,D,20250310,000000,114.405,117.88,114,114.69,2496616,0
+PPG.US,D,20250311,000000,115.29,115.66,111.19,113.43,2256126,0
+PPG.US,D,20250312,000000,113.13,114.06,110.93,110.98,1824279,0
+PPG.US,D,20250313,000000,111.04,112.75,110.3101,111.36,1680758,0
+PPG.US,D,20250314,000000,112.2,113.85,111.62,113.47,2147419,0
+PPG.US,D,20250317,000000,113.225,114.46,112.63,113.84,2155979,0
+PPG.US,D,20250318,000000,113.48,113.93,112.74,113.57,1368473,0
+PPG.US,D,20250319,000000,114,114.26,112.21,113.1,1746673,0
+PPG.US,D,20250320,000000,112.02,112.97,111.16,111.26,1836511,0
+PPG.US,D,20250321,000000,110.25,111.49,109.33,110.73,3160761,0
+PPG.US,D,20250324,000000,112.26,114.21,111.85,112.98,2133325,0
+PPG.US,D,20250325,000000,112.735,113.26,111.35,111.74,1818942,0
+PPG.US,D,20250326,000000,111.5,113.09,110.62,111.93,2056054,0
+PPG.US,D,20250327,000000,111.2,111.54,105.64,108.36,4537269,0
+PPG.US,D,20250328,000000,109.12,109.57,106.98,107.44,3315571,0
+PPG.US,D,20250331,000000,106.67,109.47,105.99,109.35,2929891,0
+PPG.US,D,20250401,000000,109.34,109.6,107.78,108.95,2094829,0
+PPG.US,D,20250402,000000,108.3286,110.11,107.88,110.11,3836423,0
+PPG.US,D,20250403,000000,107.35,107.53,103.89,103.99,2230149,0
+PPG.US,D,20250404,000000,102.68,103.11,97.485,99.15,3812558,0
+PPG.US,D,20250407,000000,96.895,101.515,95.01,96.93,3160374,0
+PPG.US,D,20250408,000000,99,99.97,90.24,91.66,4942897,0
+PPG.US,D,20250409,000000,91.01,103.63,90.97,103.11,4941044,0
+PPG.US,D,20250410,000000,101.135,101.135,95.61,98.53,2994353,0
+PPG.US,D,20250411,000000,97.59,101.42,96.41,100.73,1906436,0
+PPG.US,D,20250414,000000,101.595,102.4,100.58,101.48,1460950,0
+PPG.US,D,20250415,000000,100.73,102.12,99.27,99.61,1731959,0
+PPG.US,D,20250416,000000,99.33,100.55,97.53,98.42,2530943,0
+PPG.US,D,20250417,000000,98.97,100.9988,98.68,100.05,2240531,0
+PPG.US,D,20250421,000000,99.315,100.1,98.34,99.4,1902494,0
+PPG.US,D,20250422,000000,100.595,102.335,100.4,101.78,977998,0
+PPG.US,D,20250423,000000,104.39,105.96,101.345,101.83,1588293,0
+PPG.US,D,20250424,000000,101.82,104.63,101.16,104.13,1010596,0
+PPG.US,D,20250425,000000,103.065,104,101.76,102.57,1938632,0
+PPG.US,D,20250428,000000,102.855,103.845,101.95,102.96,1489543,0
+PPG.US,D,20250429,000000,102.995,104.45,102.995,103.81,1880193,0
+PPG.US,D,20250430,000000,110.1,110.1,106.87,108.86,4628159,0
+PPG.US,D,20250501,000000,109.46,110.41,108.345,108.77,2870373,0
+PPG.US,D,20250502,000000,110.49,111.44,109.225,110.49,2083879,0
+PPG.US,D,20250505,000000,109.855,111.39,109.65,110.22,1753906,0
+PPG.US,D,20250506,000000,109.645,110.37,107.96,108.56,1270763,0
+PPG.US,D,20250507,000000,108.705,108.705,105.895,106.76,1600959,0
+PPG.US,D,20250508,000000,107.49,109.92,107.15,108.61,1626515,0
+PPG.US,D,20250509,000000,108.8,110,108.8,109.44,1654767,0
+PPG.US,D,20250512,000000,113.99,117.46,113.57,114.21,1989124,0
+PPG.US,D,20250513,000000,114.1,114.67,113.3,113.34,1857953,0
+PPG.US,D,20250514,000000,113.37,113.47,111.1495,111.67,1739894,0
+PPG.US,D,20250515,000000,111.155,113.13,110.79,113.06,1398264,0
+PPG.US,D,20250516,000000,113,114.15,112.09,114.08,3365265,0
+PPG.US,D,20250519,000000,112.76,114.57,112.325,114.26,1363245,0
+PPG.US,D,20250520,000000,113.915,114.83,113.255,113.79,1372432,0
+PPG.US,D,20250521,000000,112.674,112.98,110.98,111.24,1245708,0
+PPG.US,D,20250522,000000,110.85,111.76,110.2501,111.21,2283452,0
+PPG.US,D,20250523,000000,109.62,110.33,109.0001,110.08,948161,0
+PPG.US,D,20250527,000000,111.465,112.45,110.76,112.26,1255051,0
+PPG.US,D,20250528,000000,111.86,112.29,110.46,110.55,881578,0
+PPG.US,D,20250529,000000,110.99,111.65,110,111.31,1491940,0
+PPG.US,D,20250530,000000,110.885,110.885,109.48,110.8,3637842,0
+PPG.US,D,20250602,000000,110.31,110.38,109.13,110.35,1529849,0
+PPG.US,D,20250603,000000,110.24,111.51,108.81,111.37,1659558,0
+PPG.US,D,20250604,000000,111.4,112.52,111.22,111.93,1213366,0
+PPG.US,D,20250605,000000,112.355,112.51,110.99,111.26,1410130,0
+PPG.US,D,20250606,000000,112.13,113.79,112.02,112.6,1063310,0
+PPG.US,D,20250609,000000,113.145,114.32,112.985,113.46,1283399,0
+PPG.US,D,20250610,000000,113.855,115.565,113.41,115.04,1933805,0
+PPG.US,D,20250611,000000,114.87,115.24,112.94,113.01,1942364,0
+PPG.US,D,20250612,000000,111.94,112.52,111.51,112.03,1291916,0
+PPG.US,D,20250613,000000,110.565,110.77,106.08,106.3,2505217,0
+PPG.US,D,20250616,000000,108.09,109.08,107.21,109.04,1996241,0
+PPG.US,D,20250617,000000,108.22,108.99,107.24,107.54,1607050,0
+PPG.US,D,20250618,000000,107.48,108.5,106.96,108.24,1789117,0
+PPG.US,D,20250620,000000,109.15,109.22,107.66,108.67,4312238,0
+PPG.US,D,20250623,000000,108.32,112.61,108.23,112.33,2697545,0
+PPG.US,D,20250624,000000,114.3,115.22,113.09,113.88,2025742,0
+PPG.US,D,20250625,000000,114.04,114.91,112.54,113.26,1308348,0
+PPG.US,D,20250626,000000,114,114.71,113.395,113.78,1539242,0
+PPG.US,D,20250627,000000,114,115.38,113.41,114.15,2248731,0
+PPG.US,D,20250630,000000,113.77,114.2,113.04,113.75,1405147,0
+PPG.US,D,20250701,000000,113.34,117.82,112.72,116.41,2055101,0
+PPG.US,D,20250702,000000,117.06,118.91,116.42,118.59,1588971,0
+PPG.US,D,20250703,000000,118.5975,118.94,117.71,118.28,796208,0
+PPG.US,D,20250707,000000,117.81,117.89,115.29,115.46,1511956,0
+PPG.US,D,20250708,000000,115.87,118.27,115.66,117.41,1563819,0
+PPG.US,D,20250709,000000,117.965,118.74,117.105,118.19,1294919,0
+PPG.US,D,20250710,000000,118.31,120.91,118.31,119.07,1365308,0
+PPG.US,D,20250711,000000,117.795,117.795,116.51,117.3,817760,0
+PPG.US,D,20250714,000000,116.15,116.595,115.02,116.36,1219347,0
+PPG.US,D,20250715,000000,116.795,117.16,114.28,114.29,1157602,0
+PPG.US,D,20250716,000000,114,115.77,113.61,115.57,1514301,0
+PPG.US,D,20250717,000000,115.56,116.485,115.05,116.02,1824775,0
+PPG.US,D,20250718,000000,116.1,116.405,113.415,114.53,5187061,0
+PPG.US,D,20250721,000000,115.11,115.8175,114.29,114.52,1067299,0
+PPG.US,D,20250722,000000,113.8,115.45,113.65,115.4,1720684,0
+PPG.US,D,20250723,000000,116.19,117.04,115.02,116.61,1523402,0
+PPG.US,D,20250724,000000,116.05,117.29,114.78,115.02,1711038,0
+PPG.US,D,20250725,000000,115.495,116.15,114.755,115.95,1280174,0
+PPG.US,D,20250728,000000,115.515,115.7,113.87,113.97,1469340,0
+PPG.US,D,20250729,000000,114.455,115.08,112.09,112.23,2255854,0
+PPG.US,D,20250730,000000,105.3017,110.07,105.3017,106.25,6555223,0
+PPG.US,D,20250731,000000,105.62,107.5,105.18,105.5,3895828,0
+PPG.US,D,20250801,000000,104.1,104.71,102.78,104.44,1989158,0
+PPG.US,D,20250804,000000,104.69,105.72,104.55,105,2560095,0
+PPG.US,D,20250805,000000,105.71,106.73,105.09,106.02,1398009,0
+PPG.US,D,20250806,000000,106.485,106.71,104.56,105.68,2502201,0
+PPG.US,D,20250807,000000,107.045,108.07,105.79,106.12,1865748,0
+PPG.US,D,20250808,000000,106.15,107.44,105.58,106.95,1207003,0
+PPG.US,D,20250811,000000,106.545,107.195,105.85,106.52,1838148,0
+PPG.US,D,20250812,000000,106.58,109.56,106.495,108.75,1455391,0
+PPG.US,D,20250813,000000,108.78,112.63,108.76,112.62,2048696,0
+PPG.US,D,20250814,000000,111.105,112.07,110.3954,111.95,1270064,0
+PPG.US,D,20250815,000000,112.19,112.55,111.16,111.8,1400251,0
+PPG.US,D,20250818,000000,111.956,111.956,110.86,110.97,1335272,0
+PPG.US,D,20250819,000000,111.25,113.84,111.25,112.86,1355265,0
+PPG.US,D,20250820,000000,112.35,113.345,111.66,112.06,1091509,0
+PPG.US,D,20250821,000000,111.19,112.065,110.77,111.57,1214260,0
+PPG.US,D,20250822,000000,111.85,115.5,111.76,114.27,1594264,0
+PPG.US,D,20250825,000000,113.54,113.88,111.99,112.14,1161618,0
+PPG.US,D,20250826,000000,111.79,113.05,111.79,112.57,1566049,0
+PPG.US,D,20250827,000000,112.37,113.37,111.83,112.13,796330,0
+PPG.US,D,20250828,000000,112.5,112.585,110.48,111.22,1278201,0
+PPG.US,D,20250829,000000,111.11,112.08,110.85,111.23,906817,0
+PPG.US,D,20250902,000000,109.55,109.91,108.825,109.59,1788064,0
+PPG.US,D,20250903,000000,109.165,109.97,108.605,109.19,1161011,0
+PPG.US,D,20250904,000000,109.44,109.86,108.46,109.64,1642859,0
+PPG.US,D,20250905,000000,110.495,112.01,109.11,109.98,2222294,0
+PPG.US,D,20250908,000000,108.74,111.6,108.345,111.53,3264999,0
+PPG.US,D,20250909,000000,110.39,110.765,108.76,109.38,2041002,0
+PPG.US,D,20250910,000000,108.81,109.5579,108.19,108.78,1423562,0
+PPG.US,D,20250911,000000,108.995,112.15,108.995,111.83,1505903,0
+PPG.US,D,20250912,000000,111.225,111.8,110.36,110.72,1552318,0
+PPG.US,D,20250915,000000,111.05,111.465,109.105,109.45,1281541,0
+PPG.US,D,20250916,000000,109.43,109.91,107.915,108.36,1220471,0
+PPG.US,D,20250917,000000,108.68,111.575,107.62,108.1,1492830,0
+PPG.US,D,20250918,000000,109.03,109.26,107.99,109.02,1715188,0
+PPG.US,D,20250919,000000,110.38,110.48,108.31,109.42,3617802,0
+PPG.US,D,20250922,000000,108.62,109.83,107.8501,109.49,2348926,0
+PPG.US,D,20250923,000000,109.36,109.72,105.71,106.24,2150560,0
+PPG.US,D,20250924,000000,105.33,106.63,105.04,105.48,1686816,0
+PPG.US,D,20250925,000000,105.285,105.44,103.635,103.92,1955057,0
+PPG.US,D,20250926,000000,104.76,105.02,103.29,103.65,1859013,0
+PPG.US,D,20250929,000000,104.465,105.2799,102.8994,104.02,2244886,0
+PPG.US,D,20250930,000000,104.23,105.2,103.52,105.11,1723289,0
+PPG.US,D,20251001,000000,104.68,105.51,103.71,104.09,1588855,0
+PPG.US,D,20251002,000000,104.15,105.32,103.74,104.52,1333554,0
+PPG.US,D,20251003,000000,104.35,105.38,104.005,104.43,1160214,0
+PPG.US,D,20251006,000000,104.43,105.13,103.51,103.52,1466612,0
+PPG.US,D,20251007,000000,103.97,104.27,101.51,101.7,1412518,0
+PPG.US,D,20251008,000000,101.89,102.05,101,101.59,1519027,0
+PPG.US,D,20251009,000000,101.85,102.04,99.485,99.6,1650616,0
+PPG.US,D,20251010,000000,100.375,101.785,98.44,98.48,1772697,0
+PPG.US,D,20251013,000000,99.415,99.89,98.16,98.86,1420800,0
+PPG.US,D,20251014,000000,98.19,101.34,97.99,100.5,1362480,0
+PPG.US,D,20251015,000000,100.47,101.36,98.855,99.56,1517784,0
+PPG.US,D,20251016,000000,101.51,101.8357,100.04,101.01,1859007,0
+PPG.US,D,20251017,000000,100.875,101.76,100.235,101.57,1195968,0
+PPG.US,D,20251020,000000,101.98,102.535,101.53,102.17,1033614,0
+PPG.US,D,20251021,000000,102.51,104.84,101.895,104.38,1790722,0
+PPG.US,D,20251022,000000,103.825,104.29,102,102.16,1443741,0
+PPG.US,D,20251023,000000,102.73,103.62,101.879,103.5,1265297,0
+PPG.US,D,20251024,000000,104.075,104.6,103.08,103.5,1228379,0
+PPG.US,D,20251027,000000,103.66,105.78,103.55,105.45,2209997,0
+PPG.US,D,20251028,000000,105.92,106.71,104.95,105.31,2967211,0
+PPG.US,D,20251029,000000,104,104,99.04,99.13,3446514,0
+PPG.US,D,20251030,000000,98.735,100.79,97.18,97.45,2748962,0
+PPG.US,D,20251031,000000,96.65,98.17,96.5,97.75,3132474,0
+PPG.US,D,20251103,000000,97.48,97.57,94.32,94.96,2955398,0
+PPG.US,D,20251104,000000,94.485,95.015,93.74,94.92,2327396,0
+PPG.US,D,20251105,000000,94.52,96.55,94.063,96.25,2602499,0
+PPG.US,D,20251106,000000,96.16,97,95.105,95.17,3974535,0
+PPG.US,D,20251107,000000,95.17,96.51,94.89,96.25,1847162,0
+PPG.US,D,20251110,000000,95.89,96.22,94.34,95.93,1699910,0
+PPG.US,D,20251111,000000,96.22,96.25,95.25,95.91,1057127,0
+PPG.US,D,20251112,000000,96.25,98.03,96,97.49,1565105,0
+PPG.US,D,20251113,000000,97.705,98.77,97.62,98.11,1809138,0
+PPG.US,D,20251114,000000,97.285,97.77,96.58,97.03,1601073,0
+PPG.US,D,20251117,000000,96.715,97.105,95.2599,95.36,2168246,0
+PPG.US,D,20251118,000000,95.065,95.28,93.73,94.82,3052663,0
+PPG.US,D,20251119,000000,94.86,95.56,93.385,94.34,2350048,0
+PPG.US,D,20251120,000000,95.77,96,94.46,95.2,2297840,0
+PPG.US,D,20251121,000000,95.905,100.8,95.905,98.7,3808088,0
+PPG.US,D,20251124,000000,98.71,98.71,96.83,97.16,3013387,0
+PPG.US,D,20251125,000000,98.21,100.1666,97.7082,99.6,2859074,0
+PPG.US,D,20251126,000000,99.35,100.75,99.25,99.89,1400124,0
+PPG.US,D,20251128,000000,99.955,100.815,99.955,100.04,689823,0
+PPG.US,D,20251201,000000,98.89,101.75,98.551,99.86,2271312,0
+PPG.US,D,20251202,000000,100.56,100.6,99,100.25,1771042,0
+PPG.US,D,20251203,000000,100.52,101.7,100.04,101.34,1720259,0
+PPG.US,D,20251204,000000,101.38,102,100.33,100.67,1989528,0
+PPG.US,D,20251205,000000,100.915,102.08,100.76,101.03,2474694,0
+PPG.US,D,20251208,000000,100.95,101.38,100.29,100.37,2161755,0
+PPG.US,D,20251209,000000,100.425,100.99,99.2501,99.43,1586115,0
+PPG.US,D,20251210,000000,99.305,100.79,98.16,100.44,2121959,0
+PPG.US,D,20251211,000000,100.46,103.28,100.46,102.76,1567547,0
+PPG.US,D,20251212,000000,103.105,103.91,102.825,103.54,1708481,0
+PPG.US,D,20251215,000000,104.005,104.25,102.57,103.72,1655530,0
+PPG.US,D,20251216,000000,103.865,104.59,103.33,103.7,1879478,0
+PPG.US,D,20251217,000000,103.42,104.71,103,103.72,2127667,0
+PPG.US,D,20251218,000000,104.4,105.48,102.83,102.91,2263328,0
+PPG.US,D,20251219,000000,102.58,103.37,102.39,102.68,3625875,0
+PPG.US,D,20251222,000000,102.26,103.8,102.17,103.37,1475442,0
+PPG.US,D,20251223,000000,103.87,104,102.32,102.67,1589216,0
+PPG.US,D,20251224,000000,103.42,103.945,102.85,103.55,622417,0
+PPG.US,D,20251226,000000,103.5066,104.43,103.4,104.32,936843,0
+PPG.US,D,20251229,000000,104.39,104.78,103.71,104.25,2271808,0
+PPG.US,D,20251230,000000,103.68,104.35,103.62,103.68,1212533,0
+PPG.US,D,20251231,000000,103.5,103.61,102.28,102.46,1174913,0
+PPG.US,D,20260102,000000,102.9,104.695,102.01,104.35,1810271,0
+PPG.US,D,20260105,000000,103.745,106.34,103.01,105.21,1699641,0
+PPG.US,D,20260106,000000,104.855,106.149,104.61,105.64,1701640,0
+PPG.US,D,20260107,000000,105.445,105.58,103.295,103.9,1677054,0
+PPG.US,D,20260108,000000,102.97,107.01,102.355,105.3,1541619,0
+PPG.US,D,20260109,000000,106.07,107.6,105.4,107.41,1679243,0
+PPG.US,D,20260112,000000,107.83,108.9,107.29,108.05,2096497,0
+PPG.US,D,20260113,000000,108.5,109,106.55,107.59,1875583,0
+PPG.US,D,20260114,000000,107.72,109.59,107.51,108.57,1549082,0
+PPG.US,D,20260115,000000,108.94,110.5,108.4311,110.07,1549122,0
+PPG.US,D,20260116,000000,109.27,110.6,108.97,110.22,5937905,0
+PPG.US,D,20260120,000000,109.115,109.91,108.39,109.01,2079395,0
+PPG.US,D,20260121,000000,109.49,112.86,109.49,112.54,1923909,0
+PPG.US,D,20260122,000000,113.08,114.52,112.54,113.91,2062944,0
+PPG.US,D,20260123,000000,113.28,113.404,111.26,112.29,1965279,0
+PPG.US,D,20260126,000000,112.605,113.15,111.85,112.65,1821347,0
+PPG.US,D,20260127,000000,112.63,113.03,110.28,110.28,2869397,0
+PPG.US,D,20260128,000000,112.225,116.18,112.07,113.96,5740752,0
+PPG.US,D,20260129,000000,115.47,116.6,114.1165,116.51,2797564,0
+PPG.US,D,20260130,000000,116.56,117.5,114.83,115.63,2736990,0
+PPG.US,D,20260202,000000,116.19,117.8,115.94,116.46,2493239,0
+PPG.US,D,20260203,000000,116.66,121.54,116.12,119.52,2865601,0
+PPG.US,D,20260204,000000,120.9,126.04,120.63,125.95,3384370,0
+PPG.US,D,20260205,000000,125.95,126.47,123.43,124.42,2469001,0
+PPG.US,D,20260206,000000,125.0123,126.74,125.0123,126.51,1719986,0
+PPG.US,D,20260209,000000,126.5,128.05,125.03,127.59,1475041,0
+PPG.US,D,20260210,000000,127.19,129.4,127.05,129.14,1586634,0
+PPG.US,D,20260211,000000,128.98,131.21,128.865,131.03,1618196,0
+PPG.US,D,20260212,000000,131.65,133.43,130.46,131.56,2556870,0
+PPG.US,D,20260213,000000,131.16,132.625,130.73,131.34,1713733,0
+PPG.US,D,20260217,000000,131.5,132.055,128.56,129.18,2089370,0
+PPG.US,D,20260218,000000,129.385,129.715,126.1401,128.25,3311914,0
diff --git a/daily/us/nyse stocks/2/pra.us.txt b/daily/us/nyse stocks/2/pra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1af9ad8a13311c3f0ade93e12709e35cc1d9dc8b
--- /dev/null
+++ b/daily/us/nyse stocks/2/pra.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRA.US,D,20050225,000000,12.3398,12.49,12.3378,12.4662,440564.11763497,0
+PRA.US,D,20050228,000000,12.4154,12.8105,12.3836,12.492,812726.68390539,0
+PRA.US,D,20050301,000000,12.496,12.9409,12.496,12.8323,726490.11943454,0
+PRA.US,D,20050302,000000,12.71,12.9497,12.6572,12.6712,402310.3410028,0
+PRA.US,D,20050303,000000,12.7319,12.8623,12.6284,12.7567,342005.74690412,0
+PRA.US,D,20050304,000000,12.7866,13.0503,12.7687,12.9239,393884.76203829,0
+PRA.US,D,20050307,000000,12.5656,13.0572,12.5656,12.8353,296302.20681013,0
+PRA.US,D,20050308,000000,12.8353,12.8771,12.7687,12.7687,597150.84959777,0
+PRA.US,D,20050309,000000,12.71,12.7846,12.6483,12.694,379942.96134952,0
+PRA.US,D,20050310,000000,12.6483,12.7786,12.5548,12.5548,338768.77292455,0
+PRA.US,D,20050311,000000,12.5696,12.6035,12.3398,12.5598,396477.55709178,0
+PRA.US,D,20050314,000000,12.5298,12.71,12.5298,12.6742,157554.50779091,0
+PRA.US,D,20050315,000000,12.705,12.7826,12.5488,12.5528,216230.06282691,0
+PRA.US,D,20050316,000000,12.492,12.5598,12.4075,12.4244,475252.29858892,0
+PRA.US,D,20050317,000000,12.4383,12.4612,12.2562,12.3438,194183.26519769,0
+PRA.US,D,20050318,000000,12.4304,12.4304,11.8412,12.2353,830883.28399506,0
+PRA.US,D,20050321,000000,12.2771,12.4612,12.1855,12.3836,320292.59577015,0
+PRA.US,D,20050322,000000,12.3488,12.509,12.2911,12.3468,507994.87829345,0
+PRA.US,D,20050323,000000,12.3079,12.4482,12.3079,12.3746,493409.90363792,0
+PRA.US,D,20050324,000000,12.3746,12.4562,12.2493,12.3209,672678.56752213,0
+PRA.US,D,20050328,000000,12.3816,12.513,12.2681,12.3746,383510.56694638,0
+PRA.US,D,20050329,000000,12.3318,12.3746,12.1647,12.1647,289821.22413574,0
+PRA.US,D,20050330,000000,12.2223,12.4154,12.1667,12.3866,260963.81717415,0
+PRA.US,D,20050331,000000,12.3836,12.3836,12.0443,12.1845,468123.11715116,0
+PRA.US,D,20050401,000000,12.2323,12.3338,11.9866,12.1985,379620.36940682,0
+PRA.US,D,20050404,000000,12.1985,12.2443,12.0483,12.1259,444453.3102152,0
+PRA.US,D,20050405,000000,12.0911,12.1129,11.9587,12.0055,365354.97181603,0
+PRA.US,D,20050406,000000,12.0005,12.0911,11.9398,11.9676,251571.46734086,0
+PRA.US,D,20050407,000000,11.9676,12.0602,11.907,12.0144,207472.8472858,0
+PRA.US,D,20050408,000000,12.0005,12.0005,11.8412,11.9726,331322.0243407,0
+PRA.US,D,20050411,000000,11.9726,11.9726,11.7716,11.7716,212013.25350737,0
+PRA.US,D,20050412,000000,11.7716,12.2184,11.7557,12.2075,334555.9834423,0
+PRA.US,D,20050413,000000,12.1319,12.1537,11.8144,11.8652,446402.93130193,0
+PRA.US,D,20050414,000000,11.7866,11.8334,11.5865,11.6035,309921.4155562,0
+PRA.US,D,20050415,000000,11.6055,11.7886,11.4661,11.4831,341039.98099466,0
+PRA.US,D,20050418,000000,11.5149,11.706,11.4283,11.6453,247351.64314335,0
+PRA.US,D,20050419,000000,11.6751,11.8144,11.5885,11.7448,230818.05236041,0
+PRA.US,D,20050420,000000,11.7537,11.7816,11.5079,11.5517,246061.27537255,0
+PRA.US,D,20050421,000000,11.5318,11.7189,11.4939,11.6204,343958.38286882,0
+PRA.US,D,20050422,000000,11.6273,11.687,11.4193,11.5667,390965.35520481,0
+PRA.US,D,20050425,000000,11.5995,11.6831,11.5279,11.6174,261941.64259549,0
+PRA.US,D,20050426,000000,11.6174,11.7537,11.4921,11.4921,272639.43458943,0
+PRA.US,D,20050427,000000,11.4921,11.5667,11.3627,11.4661,278793.80548383,0
+PRA.US,D,20050428,000000,11.4701,11.4861,11.289,11.289,188673.07322938,0
+PRA.US,D,20050429,000000,11.299,11.6094,11.1248,11.5706,342985.5822441,0
+PRA.US,D,20050502,000000,11.5318,11.698,11.5019,11.6552,230496.46537704,0
+PRA.US,D,20050503,000000,11.6552,11.706,11.5239,11.5557,166308.70845406,0
+PRA.US,D,20050504,000000,11.5557,11.9398,11.5557,11.907,315755.20442655,0
+PRA.US,D,20050505,000000,11.8751,11.9587,11.7656,11.7776,229523.66475232,0
+PRA.US,D,20050506,000000,11.8094,11.9358,11.8044,11.8452,174087.09361452,0
+PRA.US,D,20050509,000000,11.8274,12.0244,11.7537,12.0244,336501.58469174,0
+PRA.US,D,20050510,000000,12.0701,12.305,11.9547,12.2651,741084.13872397,0
+PRA.US,D,20050511,000000,12.295,12.3079,11.9696,12.1707,360168.37674973,0
+PRA.US,D,20050512,000000,12.1707,12.3776,12.099,12.1299,609462.60626455,0
+PRA.US,D,20050513,000000,12.1597,12.3139,11.8452,11.885,497623.69807949,0
+PRA.US,D,20050516,000000,11.9139,12.1109,11.898,12.099,460015.10533273,0
+PRA.US,D,20050517,000000,12.0761,12.2711,11.9696,12.2493,213638.27273275,0
+PRA.US,D,20050518,000000,12.2791,12.3378,12.1447,12.3338,238918.02450426,0
+PRA.US,D,20050519,000000,12.3139,12.3836,12.2443,12.3338,137778.91823179,0
+PRA.US,D,20050520,000000,12.3706,12.3706,12.1627,12.2632,435051.915748,0
+PRA.US,D,20050523,000000,12.2851,12.3916,12.2711,12.3209,236651.84123076,0
+PRA.US,D,20050524,000000,12.302,12.3398,12.2602,12.3119,152044.31582259,0
+PRA.US,D,20050525,000000,12.2791,12.2821,12.0701,12.0911,159819.68610508,0
+PRA.US,D,20050526,000000,12.0801,12.2125,12.0443,12.0661,518694.68020603,0
+PRA.US,D,20050527,000000,12.0911,12.1339,11.9676,12.0661,411390.14848663,0
+PRA.US,D,20050531,000000,12.0911,12.1487,12.0661,12.0661,352063.37980928,0
+PRA.US,D,20050601,000000,12.0911,12.2015,12.0661,12.1965,227252.45668221,0
+PRA.US,D,20050602,000000,12.1667,12.1667,12.0602,12.1339,129348.31447067,0
+PRA.US,D,20050603,000000,12.1417,12.2184,12.1109,12.2055,305055.40251396,0
+PRA.US,D,20050606,000000,12.1945,12.3179,12.1845,12.2353,128699.11074797,0
+PRA.US,D,20050607,000000,12.2681,12.4035,12.2681,12.3836,304415.24342517,0
+PRA.US,D,20050608,000000,12.3836,12.492,12.3836,12.4762,380911.74213695,0
+PRA.US,D,20050609,000000,12.4512,12.5826,12.4005,12.5656,270693.83333999,0
+PRA.US,D,20050610,000000,12.5696,12.5696,12.3677,12.4831,170197.90103429,0
+PRA.US,D,20050613,000000,12.49,12.5598,12.4462,12.5488,249299.25431143,0
+PRA.US,D,20050614,000000,12.521,12.5936,12.4831,12.5936,339093.3747859,0
+PRA.US,D,20050615,000000,12.5696,12.6483,12.4612,12.6483,495997.6738948,0
+PRA.US,D,20050616,000000,12.5846,12.705,12.5846,12.705,187381.70049925,0
+PRA.US,D,20050617,000000,12.9517,12.9547,12.5916,12.5916,667820.59415447,0
+PRA.US,D,20050620,000000,12.5916,12.7846,12.5886,12.7537,205858.88261297,0
+PRA.US,D,20050621,000000,12.7537,12.7905,12.5956,12.6364,229845.2517357,0
+PRA.US,D,20050622,000000,12.6781,12.6891,12.519,12.5548,541386.66172066,0
+PRA.US,D,20050623,000000,12.5548,12.5548,12.4324,12.4702,251889.03448695,0
+PRA.US,D,20050624,000000,12.4702,12.521,12.3866,12.521,342005.74690412,0
+PRA.US,D,20050627,000000,12.496,12.6682,12.4005,12.6572,347527.99838432,0
+PRA.US,D,20050628,000000,12.6612,12.7747,12.6612,12.71,184134.67692645,0
+PRA.US,D,20050629,000000,12.7319,12.8015,12.703,12.8015,144263.92074348,0
+PRA.US,D,20050630,000000,12.8155,12.9011,12.7687,12.8801,589695.05638002,0
+PRA.US,D,20050701,000000,12.9011,12.9369,12.8623,12.9129,175706.08308397,0
+PRA.US,D,20050705,000000,12.8951,13.1766,12.8801,13.1618,440240.52073294,0
+PRA.US,D,20050706,000000,13.1209,13.2154,13.0383,13.1209,373780.55078054,0
+PRA.US,D,20050707,000000,13.0732,13.0732,12.9159,13.0274,248000.84686604,0
+PRA.US,D,20050708,000000,12.9935,13.2652,12.9239,13.2224,211362.03986603,0
+PRA.US,D,20050711,000000,13.2464,13.3886,13.0194,13.321,438946.13312485,0
+PRA.US,D,20050712,000000,13.313,13.313,13.2324,13.2901,259999.05622402,0
+PRA.US,D,20050713,000000,13.2812,13.311,13.1896,13.2772,356274.15937289,0
+PRA.US,D,20050714,000000,13.2622,13.3249,13.2502,13.2901,311867.01680564,0
+PRA.US,D,20050715,000000,13.2901,13.3438,13.2622,13.3358,156255.0953862,0
+PRA.US,D,20050718,000000,13.32,13.32,13.1896,13.2582,539445.08030852,0
+PRA.US,D,20050719,000000,13.313,13.3309,13.2154,13.3309,367626.17988613,0
+PRA.US,D,20050720,000000,13.313,13.4732,13.2652,13.4165,172787.68120981,0
+PRA.US,D,20050721,000000,13.4195,13.4433,13.2154,13.2224,245726.62391797,0
+PRA.US,D,20050722,000000,13.2085,13.313,13.2085,13.294,293057.19315598,0
+PRA.US,D,20050725,000000,13.2812,13.3617,13.2582,13.2622,149773.10775248,0
+PRA.US,D,20050726,000000,13.2324,13.4055,13.2036,13.2464,429863.31076306,0
+PRA.US,D,20050727,000000,13.298,13.3558,13.2224,13.2871,367948.77182884,0
+PRA.US,D,20050728,000000,13.32,13.4234,13.2036,13.2154,491783.87945322,0
+PRA.US,D,20050729,000000,13.1826,13.2832,13.1726,13.2502,318993.18336544,0
+PRA.US,D,20050801,000000,13.2832,13.3856,13.2832,13.3647,318023.39761869,0
+PRA.US,D,20050802,000000,13.3358,13.6443,13.3249,13.5439,849682.05309216,0
+PRA.US,D,20050803,000000,13.5449,13.5488,13.3757,13.4135,422082.91568395,0
+PRA.US,D,20050804,000000,13.4234,13.4433,13.2324,13.294,590336.22042813,0
+PRA.US,D,20050805,000000,13.294,13.294,13.109,13.117,378973.17560277,0
+PRA.US,D,20050808,000000,13.117,13.2154,13.0861,13.1398,497623.69807949,0
+PRA.US,D,20050809,000000,13.4025,13.4523,13.2016,13.2464,692454.15708125,0
+PRA.US,D,20050810,000000,13.3289,13.6284,13.3289,13.6284,608491.81555847,0
+PRA.US,D,20050811,000000,13.6791,14.0026,13.3558,13.4911,1038034.5442975,0
+PRA.US,D,20050812,000000,13.4911,13.6065,13.3886,13.3886,688886.55148439,0
+PRA.US,D,20050815,000000,13.3408,13.6065,13.3408,13.5607,815645.08577954,0
+PRA.US,D,20050816,000000,13.5687,13.6951,13.5299,13.5857,476226.10417297,0
+PRA.US,D,20050817,000000,13.6165,13.8702,13.5747,13.7031,481410.68932062,0
+PRA.US,D,20050818,000000,13.6791,13.7727,13.5787,13.6055,404907.15589358,0
+PRA.US,D,20050819,000000,13.6065,13.7409,13.5607,13.6563,251239.83076426,0
+PRA.US,D,20050822,000000,13.6791,13.7876,13.6115,13.7011,340390.77727197,0
+PRA.US,D,20050823,000000,13.7438,13.8444,13.6493,13.6951,262588.83639954,0
+PRA.US,D,20050824,000000,13.6951,13.8016,13.5299,13.6334,314134.20503845,0
+PRA.US,D,20050825,000000,13.6722,13.714,13.6095,13.6334,185434.08933116,0
+PRA.US,D,20050826,000000,13.6623,13.6623,13.4851,13.4911,351414.17608658,0
+PRA.US,D,20050829,000000,13.4911,13.6791,13.3,13.6791,230496.46537704,0
+PRA.US,D,20050830,000000,13.6891,13.7031,13.5139,13.6633,182514.68249768,0
+PRA.US,D,20050831,000000,13.6633,13.6633,13.2871,13.5897,317700.80567598,0
+PRA.US,D,20050901,000000,13.6334,13.8822,13.6334,13.8543,315103.99078521,0
+PRA.US,D,20050902,000000,13.8513,13.8513,13.6255,13.6692,226605.26287816,0
+PRA.US,D,20050906,000000,13.7011,13.8194,13.6692,13.7727,387398.75456728,0
+PRA.US,D,20050907,000000,13.7438,13.7438,13.5647,13.711,500220.51297028,0
+PRA.US,D,20050908,000000,13.6851,13.7289,13.5995,13.6195,471691.72770734,0
+PRA.US,D,20050909,000000,13.5995,13.6752,13.5965,13.6493,409114.92057923,0
+PRA.US,D,20050912,000000,13.6493,13.8324,13.6095,13.7757,942395.5804001,0
+PRA.US,D,20050913,000000,13.7757,13.8324,13.6672,13.7011,296951.41053282,0
+PRA.US,D,20050914,000000,13.7438,13.7608,13.6334,13.6791,253838.65557368,0
+PRA.US,D,20050915,000000,13.6791,13.9528,13.6403,13.918,622752.18835265,0
+PRA.US,D,20050916,000000,14.0165,14.4663,14.0026,14.4663,945319.00707088,0
+PRA.US,D,20050919,000000,14.4663,14.4663,14.2025,14.2025,231783.81826987,0
+PRA.US,D,20050920,000000,14.2135,14.3369,13.8702,13.8842,533279.65486156,0
+PRA.US,D,20050921,000000,13.8822,13.898,13.6991,13.7508,301170.22977102,0
+PRA.US,D,20050922,000000,13.7508,13.8543,13.5787,13.8155,310894.21618092,0
+PRA.US,D,20050923,000000,13.8424,14.0861,13.7797,14.0652,440564.11763497,0
+PRA.US,D,20050926,000000,14.1031,14.2354,14.0822,14.1647,260639.2153128,0
+PRA.US,D,20050927,000000,14.2055,14.3897,14.0891,14.2055,363731.96250929,0
+PRA.US,D,20050928,000000,14.2841,14.3071,14.0861,14.1687,383833.15888908,0
+PRA.US,D,20050929,000000,14.1747,14.3737,14.0712,14.3737,260317.62832943,0
+PRA.US,D,20050930,000000,14.4155,14.4155,14.2603,14.3956,224338.07464534,0
+PRA.US,D,20051003,000000,14.3956,14.5428,14.3568,14.514,321914.60011757,0
+PRA.US,D,20051004,000000,14.4921,14.6404,14.4055,14.529,655824.39471514,0
+PRA.US,D,20051005,000000,14.4832,14.4832,14.117,14.117,329370.39333532,0
+PRA.US,D,20051006,000000,14.117,14.4523,14.117,14.2603,327424.79208588,0
+PRA.US,D,20051007,000000,14.3131,14.3877,14.2403,14.3578,203258.0478849,0
+PRA.US,D,20051010,000000,14.3677,14.3677,14.1249,14.1647,197752.88071319,0
+PRA.US,D,20051011,000000,14.2135,14.3369,13.8572,13.8572,604928.22979891,0
+PRA.US,D,20051012,000000,13.8822,13.9598,13.5439,13.7727,430188.91758372,0
+PRA.US,D,20051013,000000,13.7727,14.1419,13.7608,14.122,434076.10024531,0
+PRA.US,D,20051014,000000,14.1558,14.1717,13.8444,13.906,1264315.2053143,0
+PRA.US,D,20051017,000000,13.9598,13.9598,13.7727,13.8792,576722.03647867,0
+PRA.US,D,20051018,000000,13.8792,13.896,13.7876,13.7986,661983.79040615,0
+PRA.US,D,20051019,000000,13.7697,13.9438,13.7289,13.9438,591962.24461283,0
+PRA.US,D,20051020,000000,13.91,13.9388,13.6195,13.711,551434.24503259,0
+PRA.US,D,20051021,000000,13.7289,13.905,13.6603,13.7219,559536.22709508,0
+PRA.US,D,20051024,000000,13.7608,14.0822,13.7538,14.0822,544627.65553752,0
+PRA.US,D,20051025,000000,14.0822,14.0822,13.7219,13.8155,398092.52672393,0
+PRA.US,D,20051026,000000,13.8214,13.9886,13.7876,13.8822,486919.87632962,0
+PRA.US,D,20051027,000000,13.8822,13.8822,13.7876,13.8026,426619.30206823,0
+PRA.US,D,20051028,000000,13.8513,14.1797,13.8055,14.1419,590012.6235261,0
+PRA.US,D,20051031,000000,14.1588,14.4961,14.1588,14.4364,475252.29858892,0
+PRA.US,D,20051101,000000,14.4036,14.5856,14.3568,14.4991,727468.94981519,0
+PRA.US,D,20051102,000000,14.516,14.9797,14.4404,14.9559,1488972.8570244,0
+PRA.US,D,20051103,000000,15.0215,15.322,14.9589,15.122,1183265.2359098,0
+PRA.US,D,20051104,000000,15.132,15.2534,15.0075,15.1638,621782.40260591,0
+PRA.US,D,20051107,000000,15.2992,15.4046,15.1867,15.3498,695049.9670127,0
+PRA.US,D,20051108,000000,15.4295,15.8832,14.9389,15.0473,1542783.4039774,0
+PRA.US,D,20051109,000000,15.0673,15.5638,15.0404,15.5479,787114.29059795,0
+PRA.US,D,20051110,000000,15.4344,15.6941,15.2992,15.5101,911605.63666028,0
+PRA.US,D,20051111,000000,15.4673,15.6493,15.3558,15.5638,598440.21240926,0
+PRA.US,D,20051114,000000,15.6076,15.7549,15.4434,15.5339,1694180.525996,0
+PRA.US,D,20051115,000000,15.4862,15.5927,15.2424,15.4046,599737.61489533,0
+PRA.US,D,20051116,000000,15.4046,15.4205,15.0961,15.2494,475900.4973523,0
+PRA.US,D,20051117,000000,15.2534,15.5479,15.2534,15.4991,271667.63892403,0
+PRA.US,D,20051118,000000,15.6643,15.6753,15.3728,15.532,324503.37533376,0
+PRA.US,D,20051121,000000,15.523,15.5638,15.2992,15.5439,289171.01545372,0
+PRA.US,D,20051122,000000,15.5479,15.5718,15.4046,15.4961,740435.9399606,0
+PRA.US,D,20051123,000000,15.4544,15.6115,15.4544,15.5141,214286.47149613,0
+PRA.US,D,20051125,000000,15.4713,15.6165,15.338,15.6036,102114.92177515,0
+PRA.US,D,20051128,000000,15.5767,15.5897,15.1867,15.2334,497946.2900222,0
+PRA.US,D,20051129,000000,15.2334,15.4205,15.2334,15.3538,223684.85108535,0
+PRA.US,D,20051130,000000,15.338,15.4344,15.2424,15.3558,376053.76876929,0
+PRA.US,D,20051201,000000,15.331,15.5021,15.2682,15.4623,448997.73627406,0
+PRA.US,D,20051202,000000,15.4673,15.4673,15.1936,15.3728,245080.43507324,0
+PRA.US,D,20051205,000000,15.2992,15.2992,15.0006,15.1698,350764.97236389,0
+PRA.US,D,20051206,000000,15.4623,15.4623,15.0593,15.2046,339093.3747859,0
+PRA.US,D,20051207,000000,15.2046,15.2076,15.0593,15.2076,295655.01300609,0
+PRA.US,D,20051208,000000,15.2225,15.4912,15.1668,15.329,340068.18532927,0
+PRA.US,D,20051209,000000,15.116,15.6573,15.116,15.6165,639937.99773625,0
+PRA.US,D,20051212,000000,15.6573,15.8792,15.6573,15.7767,928787.42620659,0
+PRA.US,D,20051213,000000,15.8076,15.945,15.725,15.7977,1144368.2853108,0
+PRA.US,D,20051214,000000,15.8713,16.14,15.7459,16.0046,944669.80334819,0
+PRA.US,D,20051215,000000,15.9608,15.9608,15.5837,15.6901,447368.69721139,0
+PRA.US,D,20051216,000000,15.6901,15.7529,15.3658,15.3658,985522.40478978,0
+PRA.US,D,20051219,000000,15.3449,15.3658,14.9857,15.0384,377996.35514076,0
+PRA.US,D,20051220,000000,14.9897,15.2176,14.9897,15.1131,271986.21102945,0
+PRA.US,D,20051221,000000,15.1797,15.2176,14.9449,15.123,343312.19402409,0
+PRA.US,D,20051222,000000,15.1568,15.1966,15.0215,15.1827,174413.70539451,0
+PRA.US,D,20051223,000000,15.1757,15.2712,15.1598,15.2294,82341.342134678,0
+PRA.US,D,20051227,000000,15.2574,15.329,14.9429,14.9429,209095.85659254,0
+PRA.US,D,20051228,000000,15.0105,15.1091,14.9479,14.9857,238599.45239884,0
+PRA.US,D,20051229,000000,14.9857,15.1061,14.9349,15.0573,325478.18587712,0
+PRA.US,D,20051230,000000,15.0075,15.0384,14.9001,15.0036,402965.57448144,0
+PRA.US,D,20060103,000000,15.1131,15.2156,14.719,15.1001,484655.70297477,0
+PRA.US,D,20060104,000000,15.0852,15.4205,15.0643,15.4205,923603.84601826,0
+PRA.US,D,20060105,000000,15.4862,15.5339,15.331,15.4862,553708.46798066,0
+PRA.US,D,20060106,000000,15.7767,15.8345,15.4474,15.7379,1310671.9689683,0
+PRA.US,D,20060109,000000,15.5927,15.8862,15.5927,15.8554,624698.79456142,0
+PRA.US,D,20060110,000000,15.7987,16.0076,15.7489,15.8862,325478.18587712,0
+PRA.US,D,20060111,000000,15.8862,15.9658,15.7349,15.8962,305055.40251396,0
+PRA.US,D,20060112,000000,15.9469,15.9887,15.7947,15.8076,416903.35533291,0
+PRA.US,D,20060113,000000,15.8106,15.8385,15.7738,15.8056,326772.57348523,0
+PRA.US,D,20060117,000000,15.7349,15.7529,15.5767,15.7111,328726.21440924,0
+PRA.US,D,20060118,000000,15.6415,15.7001,15.3976,15.5339,657768.99100525,0
+PRA.US,D,20060119,000000,15.5638,15.6593,15.4862,15.6265,537499.47905908,0
+PRA.US,D,20060120,000000,15.6872,15.7091,15.4504,15.4733,465194.66568377,0
+PRA.US,D,20060123,000000,15.4613,15.5638,15.4504,15.5638,435051.915748,0
+PRA.US,D,20060124,000000,15.5638,15.6573,15.5638,15.6205,436022.70645407,0
+PRA.US,D,20060125,000000,15.6305,15.6415,15.3906,15.4504,720664.37023878,0
+PRA.US,D,20060126,000000,15.4613,15.9628,15.4593,15.9628,971578.59418236,0
+PRA.US,D,20060127,000000,15.9608,16.1131,15.7399,15.7439,570561.63582833,0
+PRA.US,D,20060130,000000,15.7379,15.9031,15.7221,15.8385,402310.3410028,0
+PRA.US,D,20060131,000000,15.8345,15.8345,15.7091,15.7927,416903.35533291,0
+PRA.US,D,20060201,000000,15.7867,15.8385,15.7379,15.7887,393884.76203829,0
+PRA.US,D,20060202,000000,15.7837,15.8245,15.4544,15.4782,420789.53303518,0
+PRA.US,D,20060203,000000,15.4782,15.6533,15.4782,15.4932,317700.80567598,0
+PRA.US,D,20060206,000000,15.4892,15.528,15.338,15.518,279450.04392179,0
+PRA.US,D,20060207,000000,15.518,15.6115,15.3788,15.5021,507345.67457076,0
+PRA.US,D,20060208,000000,15.4961,15.5638,15.4544,15.5141,331641.60140543,0
+PRA.US,D,20060209,000000,15.518,15.6415,15.4912,15.5141,409768.14413921,0
+PRA.US,D,20060210,000000,15.5081,15.5549,15.3538,15.4146,362114.98295849,0
+PRA.US,D,20060213,000000,15.4146,15.4205,15.2384,15.2992,321914.60011757,0
+PRA.US,D,20060214,000000,15.3051,15.4713,15.3022,15.3906,541712.26854134,0
+PRA.US,D,20060215,000000,15.3618,15.4991,15.2922,15.4961,298250.82293754,0
+PRA.US,D,20060216,000000,15.532,15.8166,15.532,15.8106,371836.95944974,0
+PRA.US,D,20060217,000000,15.8584,15.8584,15.5767,15.5937,274585.03583887,0
+PRA.US,D,20060221,000000,15.5927,15.6076,15.322,15.4176,320292.59577015,0
+PRA.US,D,20060222,000000,15.4176,15.5519,15.3758,15.4892,414630.13734416,0
+PRA.US,D,20060223,000000,15.4713,15.4713,15.2862,15.319,430838.12130642,0
+PRA.US,D,20060224,000000,15.309,15.3558,15.1936,15.3558,435706.14426731,0
+PRA.US,D,20060227,000000,15.341,15.5479,15.2962,15.3788,447048.11518734,0
+PRA.US,D,20060228,000000,15.532,15.9469,15.52,15.8205,1049383.5499328,0
+PRA.US,D,20060301,000000,15.8424,16.3499,15.8295,16.1608,601684.22110408,0
+PRA.US,D,20060302,000000,16.1608,16.3499,16.142,16.2773,699910.95525833,0
+PRA.US,D,20060303,000000,16.1947,16.3151,16.121,16.1987,489515.68626108,0
+PRA.US,D,20060306,000000,16.1947,16.2027,15.8832,15.9002,417873.14107967,0
+PRA.US,D,20060307,000000,15.8862,15.9002,15.7399,15.8076,438294.91948351,0
+PRA.US,D,20060308,000000,15.8056,15.9031,15.7051,15.8484,362114.98295849,0
+PRA.US,D,20060309,000000,15.8464,15.9031,15.7837,15.8076,359520.17798636,0
+PRA.US,D,20060310,000000,15.8076,16.0256,15.7987,16.0256,283660.8234854,0
+PRA.US,D,20060313,000000,16.0256,16.0644,15.8315,15.8524,380596.18490951,0
+PRA.US,D,20060314,000000,15.8524,16.1927,15.8484,16.1569,383510.56694638,0
+PRA.US,D,20060315,000000,16.1449,16.2683,16.0226,16.2683,314453.78210319,0
+PRA.US,D,20060316,000000,16.2863,16.4723,16.2743,16.3519,358545.36744299,0
+PRA.US,D,20060317,000000,16.3738,16.3738,16.2524,16.2863,999779.76270599,0
+PRA.US,D,20060320,000000,16.2833,16.4077,16.14,16.3579,1031228.9597618,0
+PRA.US,D,20060321,000000,16.3699,16.3699,15.9608,15.9628,519338.85913211,0
+PRA.US,D,20060322,000000,15.9628,16.0434,15.7628,16.0116,457747.91709992,0
+PRA.US,D,20060323,000000,16.0046,16.0046,15.8912,15.935,281394.64021191,0
+PRA.US,D,20060324,000000,15.919,15.9698,15.8713,15.9608,282695.05757594,0
+PRA.US,D,20060327,000000,15.9469,16.121,15.8872,16.1091,348498.78909039,0
+PRA.US,D,20060328,000000,16.0862,16.2136,16.0614,16.14,501187.28383906,0
+PRA.US,D,20060329,000000,16.0862,16.3817,15.9628,16.3738,464880.11341565,0
+PRA.US,D,20060330,000000,16.3629,16.4027,16.2136,16.2833,444453.3102152,0
+PRA.US,D,20060331,000000,16.2813,16.2991,15.9469,16.0404,516095.85539661,0
+PRA.US,D,20060403,000000,16.0256,16.0832,15.7529,15.7887,461958.69666353,0
+PRA.US,D,20060404,000000,15.7947,15.8554,15.6155,15.7987,507994.87829345,0
+PRA.US,D,20060405,000000,15.7987,15.8136,15.6115,15.731,380911.74213695,0
+PRA.US,D,20060406,000000,15.729,15.731,15.532,15.5638,538787.83691124,0
+PRA.US,D,20060407,000000,15.5688,15.6165,15.3488,15.3817,411062.53174731,0
+PRA.US,D,20060410,000000,15.3877,15.4016,15.2106,15.2225,587095.22661127,0
+PRA.US,D,20060411,000000,15.2195,15.2225,14.9289,14.9539,571531.42157509,0
+PRA.US,D,20060412,000000,14.9389,15.1936,14.9389,15.1528,1077260.116595,0
+PRA.US,D,20060413,000000,15.1499,15.2195,15.0852,15.1598,273935.83211617,0
+PRA.US,D,20060417,000000,15.1598,15.1966,14.9897,15.0175,605580.44839958,0
+PRA.US,D,20060418,000000,15.0295,15.3688,15.0215,15.3618,386425.95394257,0
+PRA.US,D,20060419,000000,15.3538,15.5051,15.2962,15.4862,559219.66490831,0
+PRA.US,D,20060420,000000,15.4862,15.4862,15.3051,15.4324,432781.71263721,0
+PRA.US,D,20060421,000000,15.4782,15.4782,15.1936,15.2534,448670.11953474,0
+PRA.US,D,20060424,000000,15.2474,15.2474,14.9797,15.0593,653877.78850637,0
+PRA.US,D,20060425,000000,15.0673,15.1568,14.9757,15.1419,658089.57302931,0
+PRA.US,D,20060426,000000,15.1528,15.4106,15.1369,15.4076,657113.75752662,0
+PRA.US,D,20060427,000000,15.3976,15.5897,15.2922,15.4623,717092.74480463,0
+PRA.US,D,20060428,000000,15.4623,15.6693,15.4324,15.5419,397123.7459365,0
+PRA.US,D,20060501,000000,15.5579,15.7001,15.4205,15.4245,699585.34843765,0
+PRA.US,D,20060502,000000,15.4404,15.5021,15.338,15.4593,445754.73253856,0
+PRA.US,D,20060503,000000,15.4593,15.4961,15.2892,15.4374,369896.38299692,0
+PRA.US,D,20060504,000000,15.4324,15.4434,15.331,15.4205,404574.51435765,0
+PRA.US,D,20060505,000000,15.4374,15.5339,15.4205,15.4404,761509.93696511,0
+PRA.US,D,20060508,000000,15.4434,15.6205,15.4245,15.532,392908.94653561,0
+PRA.US,D,20060509,000000,15.731,15.7489,15.3758,15.3936,671060.583012,0
+PRA.US,D,20060510,000000,15.3936,15.4016,15.316,15.3498,409114.92057923,0
+PRA.US,D,20060511,000000,15.3449,15.3558,15.0075,15.0135,576722.03647867,0
+PRA.US,D,20060512,000000,15.0075,15.0105,14.6672,14.709,924244.00510706,0
+PRA.US,D,20060515,000000,14.7021,14.9757,14.6852,14.8066,1086657.4912249,0
+PRA.US,D,20060516,000000,14.8135,15.0215,14.8066,14.9509,607845.62671375,0
+PRA.US,D,20060517,000000,14.9259,14.9259,14.6494,14.6494,516425.48205457,0
+PRA.US,D,20060518,000000,14.6464,14.6672,14.4424,14.516,601684.22110408,0
+PRA.US,D,20060519,000000,14.516,14.5528,14.3737,14.4832,903827.25149983,0
+PRA.US,D,20060522,000000,14.4364,14.4862,14.2025,14.3837,793927.91480828,0
+PRA.US,D,20060523,000000,14.4752,14.5826,14.2135,14.2383,559536.22709508,0
+PRA.US,D,20060524,000000,14.2383,14.4493,14.106,14.3936,894746.43905668,0
+PRA.US,D,20060525,000000,14.4553,14.6026,14.3897,14.6026,528417.66165661,0
+PRA.US,D,20060526,000000,14.6066,14.729,14.5758,14.6444,619517.22429174,0
+PRA.US,D,20060530,000000,14.6464,14.7409,14.4951,14.5031,1025069.5640707,0
+PRA.US,D,20060531,000000,14.519,14.712,14.4523,14.5628,1092502.3346479,0
+PRA.US,D,20060601,000000,14.5728,14.732,14.5728,14.726,692780.76886124,0
+PRA.US,D,20060602,000000,14.7877,14.8703,14.6762,14.7459,531008.44679146,0
+PRA.US,D,20060605,000000,14.7409,14.7946,14.4036,14.4105,533606.26664156,0
+PRA.US,D,20060606,000000,14.4523,14.529,14.317,14.4553,513830.67708244,0
+PRA.US,D,20060607,000000,14.4633,14.6304,14.3767,14.4862,502812.30306444,0
+PRA.US,D,20060608,000000,14.4752,14.6762,14.2841,14.6494,703152.95403451,0
+PRA.US,D,20060609,000000,14.6672,14.7688,14.5031,14.505,431811.92689046,0
+PRA.US,D,20060612,000000,14.526,14.5468,14.2733,14.2771,500220.51297028,0
+PRA.US,D,20060613,000000,14.2811,14.4135,14.1598,14.1797,1100600.296873,0
+PRA.US,D,20060614,000000,14.1687,14.4195,14.1687,14.3449,768960.70538625,0
+PRA.US,D,20060615,000000,14.3737,14.7588,14.3319,14.732,421761.32870057,0
+PRA.US,D,20060616,000000,14.732,14.7439,14.4832,14.6991,1826124.6503981,0
+PRA.US,D,20060619,000000,14.7588,14.7688,14.3897,14.4553,685646.56262685,0
+PRA.US,D,20060620,000000,14.4245,14.514,14.3031,14.3419,560511.03763843,0
+PRA.US,D,20060621,000000,14.3578,14.523,14.3419,14.4424,557276.07357752,0
+PRA.US,D,20060622,000000,14.4364,14.4364,14.1897,14.3578,588387.60430072,0
+PRA.US,D,20060623,000000,14.3419,14.4991,14.317,14.3528,448670.11953474,0
+PRA.US,D,20060626,000000,14.3897,14.5031,14.3528,14.5031,343312.19402409,0
+PRA.US,D,20060627,000000,14.4951,14.5896,14.3568,14.3877,357897.16867962,0
+PRA.US,D,20060628,000000,14.4245,14.514,14.2991,14.4792,388047.95828998,0
+PRA.US,D,20060629,000000,14.519,14.717,14.4892,14.6642,687270.57689291,0
+PRA.US,D,20060630,000000,14.709,14.9449,14.6672,14.8623,1567432.041294,0
+PRA.US,D,20060703,000000,14.8921,14.9091,14.7439,14.7986,303111.81118317,0
+PRA.US,D,20060705,000000,14.7777,14.7787,14.529,14.6364,533606.26664156,0
+PRA.US,D,20060706,000000,14.6404,14.6932,14.5668,14.6244,484655.70297477,0
+PRA.US,D,20060707,000000,14.6214,14.7588,14.5896,14.6304,409445.5521965,0
+PRA.US,D,20060710,000000,14.6214,14.7439,14.5668,14.6324,640257.57480099,0
+PRA.US,D,20060711,000000,14.6214,14.6214,14.4055,14.6204,520968.90315412,0
+PRA.US,D,20060712,000000,14.6086,14.6086,14.3737,14.4324,448670.11953474,0
+PRA.US,D,20060713,000000,14.4324,14.4832,14.3677,14.4036,449967.52202082,0
+PRA.US,D,20060714,000000,14.3936,14.4105,14.2811,14.3319,837685.85365283,0
+PRA.US,D,20060717,000000,14.319,14.3657,14.1647,14.2443,367948.77182884,0
+PRA.US,D,20060718,000000,14.2771,14.523,14.2354,14.505,563756.05129259,0
+PRA.US,D,20060719,000000,14.516,15.0822,14.516,15.0245,1056834.3183539,0
+PRA.US,D,20060720,000000,15.0573,15.0753,14.7618,14.7658,387722.3514693,0
+PRA.US,D,20060721,000000,14.7658,14.7857,14.529,14.6593,425002.32251743,0
+PRA.US,D,20060724,000000,14.7031,15.0384,14.7031,15.0295,292089.41732787,0
+PRA.US,D,20060725,000000,15.0175,15.1728,14.9449,15.122,460989.9158761,0
+PRA.US,D,20060726,000000,15.122,15.338,15.0733,15.2195,551108.63821191,0
+PRA.US,D,20060727,000000,15.2275,15.4016,15.0215,15.0733,426297.71508485,0
+PRA.US,D,20060728,000000,15.116,15.4733,15.116,15.3658,370213.95014301,0
+PRA.US,D,20060731,000000,15.3598,15.4344,15.2076,15.334,423058.73118663,0
+PRA.US,D,20060801,000000,15.319,15.3498,15.132,15.3498,389020.7589147,0
+PRA.US,D,20060802,000000,15.5141,15.5767,15.319,15.5021,799435.09189863,0
+PRA.US,D,20060803,000000,15.4862,15.6076,15.4245,15.5897,500220.51297028,0
+PRA.US,D,20060804,000000,15.6573,15.7349,15.2682,15.4862,529391.46724065,0
+PRA.US,D,20060807,000000,15.4404,15.4474,15.2454,15.3488,333908.78963825,0
+PRA.US,D,20060808,000000,15.3906,15.52,15.2812,15.325,721304.52932756,0
+PRA.US,D,20060809,000000,15.3837,15.4912,15.2225,15.2384,718391.15225002,0
+PRA.US,D,20060810,000000,15.1936,15.4862,15.1936,15.4176,508320.48511412,0
+PRA.US,D,20060811,000000,15.4176,15.4176,15.1966,15.331,420465.93613316,0
+PRA.US,D,20060814,000000,15.4076,15.7031,15.3906,15.4862,838337.06729417,0
+PRA.US,D,20060815,000000,15.5479,15.7001,15.532,15.6036,545597.44128427,0
+PRA.US,D,20060816,000000,15.6733,15.8076,15.6265,15.7977,376375.35575267,0
+PRA.US,D,20060817,000000,15.7837,15.8245,15.7459,15.7977,216551.6498103,0
+PRA.US,D,20060818,000000,15.8713,15.9628,15.7767,15.945,538471.27472448,0
+PRA.US,D,20060821,000000,15.9469,15.9469,15.731,15.7767,294678.19254408,0
+PRA.US,D,20060822,000000,15.7628,15.7628,15.6763,15.7628,234057.03625862,0
+PRA.US,D,20060823,000000,15.7668,15.7698,15.3688,15.4713,360492.97861108,0
+PRA.US,D,20060824,000000,15.4991,15.5439,15.3598,15.4504,524532.48891368,0
+PRA.US,D,20060825,000000,15.4504,15.52,15.331,15.4434,413337.75965471,0
+PRA.US,D,20060828,000000,15.4245,15.5549,15.3558,15.5101,299869.81240699,0
+PRA.US,D,20060829,000000,15.523,15.5718,15.322,15.5549,458388.07618871,0
+PRA.US,D,20060830,000000,15.5479,15.6415,15.4842,15.6205,423386.34792595,0
+PRA.US,D,20060831,000000,15.6076,15.6763,15.5101,15.5141,944669.80334819,0
+PRA.US,D,20060901,000000,15.518,15.7459,15.518,15.6753,347199.37668567,0
+PRA.US,D,20060905,000000,15.6753,15.7628,15.6573,15.7111,259999.05622402,0
+PRA.US,D,20060906,000000,15.6693,15.6733,15.316,15.3658,431492.34982573,0
+PRA.US,D,20060907,000000,15.3538,15.5549,15.3538,15.4016,330338.16916343,0
+PRA.US,D,20060908,000000,15.3906,15.4205,15.3022,15.3449,425650.52128081,0
+PRA.US,D,20060911,000000,15.331,15.4822,15.316,15.4434,365354.97181603,0
+PRA.US,D,20060912,000000,15.4176,15.7489,15.3976,15.7349,432781.71263721,0
+PRA.US,D,20060913,000000,15.7767,15.7947,15.6493,15.7191,463906.30783161,0
+PRA.US,D,20060914,000000,15.6573,15.7349,15.4862,15.5479,292413.0142299,0
+PRA.US,D,20060915,000000,15.6643,15.7459,15.5379,15.6573,725519.32872847,0
+PRA.US,D,20060918,000000,15.6305,15.6305,15.4016,15.4374,443806.11641115,0
+PRA.US,D,20060919,000000,15.4295,15.4295,15.0215,15.2752,599737.61489533,0
+PRA.US,D,20060920,000000,15.3051,15.4205,15.1936,15.3618,634753.4125886,0
+PRA.US,D,20060921,000000,15.3618,15.5579,15.3598,15.4245,471033.47935073,0
+PRA.US,D,20060922,000000,15.3906,15.3906,15.0643,15.1568,405555.35465695,0
+PRA.US,D,20060925,000000,15.1757,15.3598,15.0852,15.2992,341039.98099466,0
+PRA.US,D,20060926,000000,15.2922,15.3936,15.122,15.1369,504105.68571322,0
+PRA.US,D,20060927,000000,15.116,15.2156,15.0006,15.2046,1356386.5636148,0
+PRA.US,D,20060928,000000,15.1867,15.329,15.1757,15.2992,343635.79092611,0
+PRA.US,D,20060929,000000,15.2812,15.3488,15.1757,15.2016,413005.11811878,0
+PRA.US,D,20061002,000000,15.1986,15.1986,14.8832,14.9329,425002.32251743,0
+PRA.US,D,20061003,000000,14.9001,15.1131,14.8713,15.0961,392258.73785359,0
+PRA.US,D,20061004,000000,14.9897,15.1528,14.9001,15.1001,452884.91893565,0
+PRA.US,D,20061005,000000,15.0822,15.0921,14.8354,14.9857,1141446.8685587,0
+PRA.US,D,20061006,000000,14.924,14.9259,14.7817,14.8782,674951.78551088,0
+PRA.US,D,20061009,000000,14.8066,14.9589,14.732,14.9589,417873.14107967,0
+PRA.US,D,20061010,000000,14.9329,15.0473,14.8703,15.0384,442830.30090846,0
+PRA.US,D,20061011,000000,15.0215,15.0215,14.8384,14.9539,448018.90589341,0
+PRA.US,D,20061012,000000,14.9927,15.1339,14.9927,15.1339,281061.99867598,0
+PRA.US,D,20061013,000000,15.1469,15.2494,15.122,15.132,677220.98366234,0
+PRA.US,D,20061016,000000,15.1091,15.2752,15.1091,15.2752,900256.63102501,0
+PRA.US,D,20061017,000000,15.2384,15.2682,15.118,15.2076,535877.47471166,0
+PRA.US,D,20061018,000000,15.2384,15.2752,15.1638,15.1986,498917.08072828,0
+PRA.US,D,20061019,000000,15.1757,15.1936,15.0822,15.1031,484007.5042114,0
+PRA.US,D,20061020,000000,15.1528,15.1528,14.9329,14.9637,565701.65254203,0
+PRA.US,D,20061023,000000,14.9349,14.9479,14.8046,14.8424,579314.83153216,0
+PRA.US,D,20061024,000000,14.8066,14.8295,14.7588,14.7817,391613.55396818,0
+PRA.US,D,20061025,000000,14.7777,14.8464,14.6802,14.8444,623403.40199399,0
+PRA.US,D,20061026,000000,14.8603,15.123,14.8553,15.123,503784.09872984,0
+PRA.US,D,20061027,000000,15.1001,15.2364,14.9479,14.9479,418844.93674506,0
+PRA.US,D,20061030,000000,14.9329,15.1867,14.8931,15.1568,443483.52446845,0
+PRA.US,D,20061031,000000,15.1469,15.2076,14.9797,15.0215,550791.07106584,0
+PRA.US,D,20061101,000000,15.0384,15.1061,14.7518,14.7558,385452.14835853,0
+PRA.US,D,20061102,000000,14.6961,14.8523,14.6066,14.8424,389987.52978347,0
+PRA.US,D,20061103,000000,14.8553,14.9717,14.7409,14.8384,248973.64749076,0
+PRA.US,D,20061106,000000,14.8523,15.0921,14.8225,15.0275,363400.32593268,0
+PRA.US,D,20061107,000000,15.0075,15.2682,14.9589,15.0006,558246.86428359,0
+PRA.US,D,20061108,000000,15.116,15.7001,15.116,15.7001,2285497.5867234,0
+PRA.US,D,20061109,000000,15.7151,15.7787,15.0753,15.2862,735248.33993498,0
+PRA.US,D,20061110,000000,15.2682,15.7668,15.2682,15.7628,649983.57112953,0
+PRA.US,D,20061113,000000,15.7947,16.0494,15.5608,15.6623,1091526.5191452,0
+PRA.US,D,20061114,000000,15.6763,15.9907,15.6623,15.9907,377996.35514076,0
+PRA.US,D,20061115,000000,15.9798,16.2713,15.9658,16.0743,489515.68626108,0
+PRA.US,D,20061116,000000,16.0982,16.1131,15.9838,15.9976,450935.29784892,0
+PRA.US,D,20061117,000000,15.9926,16.0524,15.8265,15.9838,268101.03828651,0
+PRA.US,D,20061120,000000,15.9758,15.9758,15.8265,15.92,336501.58469174,0
+PRA.US,D,20061121,000000,15.919,15.945,15.7459,15.919,826338.85793619,0
+PRA.US,D,20061122,000000,15.9031,15.927,15.7887,15.8424,387078.17254322,0
+PRA.US,D,20061124,000000,15.8245,15.8912,15.7399,15.8484,75861.364419606,0
+PRA.US,D,20061127,000000,15.8205,15.8205,15.4404,15.5479,594227.422927,0
+PRA.US,D,20061128,000000,15.5638,15.8962,15.5519,15.729,661337.60156143,0
+PRA.US,D,20061129,000000,15.7589,15.927,15.7439,15.927,804944.27890763,0
+PRA.US,D,20061130,000000,15.92,15.92,15.6901,15.8036,434406.73186259,0
+PRA.US,D,20061201,000000,15.7947,15.7947,15.5051,15.6763,459696.53322733,0
+PRA.US,D,20061204,000000,15.6833,15.9071,15.6763,15.8136,427919.71943227,0
+PRA.US,D,20061205,000000,15.8385,15.9031,15.7787,15.8265,367626.17988613,0
+PRA.US,D,20061206,000000,15.8076,15.8205,15.6941,15.7977,255776.21714854,0
+PRA.US,D,20061207,000000,15.7837,15.8245,15.5977,15.6753,393228.52360034,0
+PRA.US,D,20061208,000000,15.6245,15.6803,15.4374,15.6007,354982.78664276,0
+PRA.US,D,20061211,000000,15.5767,15.6693,15.5379,15.6245,380596.18490951,0
+PRA.US,D,20061212,000000,15.5937,15.5937,15.325,15.4544,820511.09882178,0
+PRA.US,D,20061213,000000,15.52,15.6265,15.4862,15.5439,726490.11943454,0
+PRA.US,D,20061214,000000,15.5638,15.6941,15.5638,15.6036,558567.44630765,0
+PRA.US,D,20061215,000000,15.6245,15.6533,15.5579,15.6165,705094.53544665,0
+PRA.US,D,20061218,000000,15.6345,15.7001,15.3558,15.3936,470387.29050601,0
+PRA.US,D,20061219,000000,15.3488,15.3936,15.2225,15.3936,492438.10797253,0
+PRA.US,D,20061220,000000,15.3906,15.5638,15.3558,15.5021,321264.39143554,0
+PRA.US,D,20061221,000000,15.5051,15.5897,15.3837,15.4822,556621.84505821,0
+PRA.US,D,20061222,000000,15.4176,15.4842,15.325,15.4245,266805.64571908,0
+PRA.US,D,20061226,000000,15.3906,15.5638,15.331,15.4713,577045.6333807,0
+PRA.US,D,20061227,000000,15.5141,15.6385,15.5141,15.6385,281394.64021191,0
+PRA.US,D,20061228,000000,15.5927,15.6265,15.4961,15.5638,266805.64571908,0
+PRA.US,D,20061229,000000,15.5141,15.6007,15.3758,15.3976,397774.95957784,0
+PRA.US,D,20070103,000000,15.4245,15.5767,15.331,15.4932,724549.54298171,0
+PRA.US,D,20070104,000000,15.4932,15.523,15.316,15.5051,559536.22709508,0
+PRA.US,D,20070105,000000,15.2454,15.4593,15.1797,15.2494,396802.15895313,0
+PRA.US,D,20070108,000000,15.2384,15.2384,15.0384,15.1936,308622.00315148,0
+PRA.US,D,20070109,000000,15.1797,15.1986,14.8464,15.1339,528741.25855864,0
+PRA.US,D,20070110,000000,15.0673,15.1061,14.9349,15.0135,230818.05236041,0
+PRA.US,D,20070111,000000,15.0135,15.2454,15.0135,15.2294,502153.04974852,0
+PRA.US,D,20070112,000000,15.2076,15.2992,15.1936,15.2922,241841.45117502,0
+PRA.US,D,20070116,000000,15.331,15.3618,15.1936,15.2613,391281.91739157,0
+PRA.US,D,20070117,000000,15.2016,15.3728,15.1499,15.341,872048.42778611,0
+PRA.US,D,20070118,000000,15.2992,15.2992,15.1936,15.2574,444453.3102152,0
+PRA.US,D,20070119,000000,15.2992,15.4474,15.2534,15.4245,644475.38907985,0
+PRA.US,D,20070122,000000,15.4245,15.4713,15.3538,15.4295,693751.55956731,0
+PRA.US,D,20070123,000000,15.4245,15.7001,15.4245,15.5727,872702.65630543,0
+PRA.US,D,20070124,000000,15.731,15.8862,15.7001,15.8205,589695.05638002,0
+PRA.US,D,20070125,000000,15.8166,16.0404,15.6036,15.6445,841578.06111102,0
+PRA.US,D,20070126,000000,15.6693,15.6693,15.4673,15.6205,519993.08765142,0
+PRA.US,D,20070129,000000,15.5807,15.8076,15.5767,15.6733,592280.81671824,0
+PRA.US,D,20070130,000000,15.6733,15.7379,15.6205,15.7221,616916.38956366,0
+PRA.US,D,20070131,000000,15.6693,15.7439,15.5141,15.6673,781607.1135076,0
+PRA.US,D,20070201,000000,15.6803,15.92,15.6693,15.7787,285604.41481619,0
+PRA.US,D,20070202,000000,15.7887,15.919,15.7837,15.8464,295977.60494878,0
+PRA.US,D,20070205,000000,15.8036,15.8036,15.6205,15.6693,287878.63776426,0
+PRA.US,D,20070206,000000,15.7379,15.8464,15.6345,15.8136,374755.36132391,0
+PRA.US,D,20070207,000000,15.8524,15.9658,15.7349,15.94,316403.40318992,0
+PRA.US,D,20070208,000000,15.8862,15.9608,15.7947,15.924,317700.80567598,0
+PRA.US,D,20070209,000000,15.929,15.9608,15.731,15.7628,509290.27086087,0
+PRA.US,D,20070212,000000,15.7767,15.7767,15.5857,15.6763,272957.00173552,0
+PRA.US,D,20070213,000000,15.7001,15.7867,15.6007,15.7867,250269.04005819,0
+PRA.US,D,20070214,000000,15.7867,15.9658,15.7549,15.8076,709312.34972552,0
+PRA.US,D,20070215,000000,15.8076,15.8683,15.6533,15.8345,408797.35343314,0
+PRA.US,D,20070216,000000,15.8345,15.8683,15.6753,15.8345,378322.96692075,0
+PRA.US,D,20070220,000000,15.7947,15.8832,15.6205,15.8832,570561.63582833,0
+PRA.US,D,20070221,000000,15.8554,16.1758,15.8554,16.1091,494058.10240129,0
+PRA.US,D,20070222,000000,16.1151,16.143,15.9101,16.143,600385.8136587,0
+PRA.US,D,20070223,000000,16.1608,16.1927,15.9002,15.9568,365676.55879941,0
+PRA.US,D,20070226,000000,15.9798,15.9798,15.6415,15.8315,404574.51435765,0
+PRA.US,D,20070227,000000,15.8315,15.8315,15.1966,15.3618,587425.85822855,0
+PRA.US,D,20070228,000000,15.3538,16.0206,15.2682,15.8862,1537601.8337077,0
+PRA.US,D,20070301,000000,15.7628,15.919,15.731,15.8166,1011126.7584226,0
+PRA.US,D,20070302,000000,15.7459,15.8862,15.731,15.8584,673658.40286211,0
+PRA.US,D,20070305,000000,15.7837,15.94,15.731,15.8036,893128.45454656,0
+PRA.US,D,20070306,000000,15.9758,16.0713,15.7977,15.9101,869462.66744789,0
+PRA.US,D,20070307,000000,15.9101,15.931,15.7628,15.8792,586449.03776655,0
+PRA.US,D,20070308,000000,15.9798,15.9798,15.731,15.8464,575103.04700923,0
+PRA.US,D,20070309,000000,15.94,15.9469,15.7927,15.9101,355303.36866682,0
+PRA.US,D,20070312,000000,16.0554,16.2863,16.0554,16.1947,655181.22074838,0
+PRA.US,D,20070313,000000,16.1449,16.1499,15.8713,15.9151,572181.6302571,0
+PRA.US,D,20070314,000000,15.9091,16.132,15.8524,16.0494,662951.56623426,0
+PRA.US,D,20070315,000000,16.0404,16.1758,15.924,16.0404,445430.13067722,0
+PRA.US,D,20070316,000000,16.0404,16.0404,15.7887,15.938,949537.82630908,0
+PRA.US,D,20070319,000000,16.0116,16.3081,16.0116,16.1698,416574.73363428,0
+PRA.US,D,20070320,000000,16.1091,16.3389,16.0404,16.2773,262588.83639954,0
+PRA.US,D,20070321,000000,16.2713,16.4087,16.1131,16.2962,691807.96823651,0
+PRA.US,D,20070322,000000,16.3499,16.3499,16.142,16.2365,611414.23726992,0
+PRA.US,D,20070323,000000,16.2315,16.2593,15.9798,16.1927,815970.69260021,0
+PRA.US,D,20070326,000000,16.1668,16.2445,16.0136,16.2445,421107.10018126,0
+PRA.US,D,20070327,000000,16.2245,16.2245,15.94,16.0166,349145.98289444,0
+PRA.US,D,20070328,000000,15.92,15.9926,15.7867,15.8424,1262045.0022035,0
+PRA.US,D,20070329,000000,15.92,15.92,15.7349,15.8554,678194.78924638,0
+PRA.US,D,20070330,000000,15.8554,15.931,15.6693,15.7787,754046.10407276,0
+PRA.US,D,20070402,000000,15.7887,15.8623,15.6076,15.731,391939.16078885,0
+PRA.US,D,20070403,000000,15.7837,16.1608,15.7349,16.142,1015340.5528642,0
+PRA.US,D,20070404,000000,16.1569,16.1927,16.0644,16.142,391281.91739157,0
+PRA.US,D,20070405,000000,16.1449,16.1668,16.0832,16.0952,220444.86222782,0
+PRA.US,D,20070409,000000,16.1449,16.3569,16.0026,16.2156,652905.99284098,0
+PRA.US,D,20070410,000000,16.2405,16.3419,16.2136,16.3051,476549.701075,0
+PRA.US,D,20070411,000000,16.3081,16.3081,16.1022,16.2315,607845.62671375,0
+PRA.US,D,20070412,000000,16.2156,16.2833,16.1151,16.2833,477848.10852038,0
+PRA.US,D,20070413,000000,16.2524,16.3937,16.1728,16.3857,1243886.3921951,0
+PRA.US,D,20070416,000000,16.4504,16.6614,16.4235,16.6614,294032.00369934,0
+PRA.US,D,20070417,000000,16.6484,16.6614,16.4613,16.6186,287548.00614699,0
+PRA.US,D,20070418,000000,16.5967,16.6394,16.4912,16.5012,366326.76748143,0
+PRA.US,D,20070419,000000,16.4375,16.4872,16.3479,16.3967,318674.61126003,0
+PRA.US,D,20070420,000000,16.6424,16.6714,16.5638,16.6634,329044.78651466,0
+PRA.US,D,20070423,000000,16.538,16.726,16.4872,16.6036,255776.21714854,0
+PRA.US,D,20070424,000000,16.6036,16.6444,16.3787,16.6256,261941.64259549,0
+PRA.US,D,20070425,000000,16.7022,16.9847,16.7022,16.9549,522261.28084356,0
+PRA.US,D,20070426,000000,16.9499,16.9549,16.7708,16.9042,508641.06713817,0
+PRA.US,D,20070427,000000,16.8823,17.1081,16.751,16.8445,465850.90412173,0
+PRA.US,D,20070430,000000,16.8942,16.8942,16.529,16.6106,642857.40456973,0
+PRA.US,D,20070501,000000,16.6106,16.8126,16.5838,16.749,535233.29578558,0
+PRA.US,D,20070502,000000,16.749,17.2256,16.741,17.1012,691159.76947315,0
+PRA.US,D,20070503,000000,17.0873,17.1489,17.0405,17.0873,480117.30667184,0
+PRA.US,D,20070504,000000,17.1459,17.335,17.0653,17.2475,680788.5892592,0
+PRA.US,D,20070507,000000,17.2256,17.4734,17.0763,17.2107,368270.35881221,0
+PRA.US,D,20070508,000000,17.137,17.137,16.9629,17.1271,524851.06101908,0
+PRA.US,D,20070509,000000,16.9669,17.0057,16.6892,16.8902,1039005.3350035,0
+PRA.US,D,20070510,000000,16.8385,17.2932,16.7868,16.9847,859412.06925799,0
+PRA.US,D,20070511,000000,17.1599,17.4734,17.1211,17.4494,616916.38956366,0
+PRA.US,D,20070514,000000,17.4464,17.4902,17.137,17.1897,460342.72207205,0
+PRA.US,D,20070515,000000,17.2216,17.5092,17.144,17.1788,712880.96028169,0
+PRA.US,D,20070516,000000,17.1947,17.3768,17.0693,17.3768,738491.34367049,0
+PRA.US,D,20070517,000000,17.2584,17.4356,17.138,17.2743,565373.03084339,0
+PRA.US,D,20070518,000000,17.2743,17.343,17.1489,17.2912,345581.39217555,0
+PRA.US,D,20070521,000000,17.2863,17.548,17.2863,17.5251,782900.49615638,0
+PRA.US,D,20070522,000000,17.5122,17.6833,17.4754,17.6594,462288.32332149,0
+PRA.US,D,20070523,000000,17.6575,17.7361,17.4494,17.4704,557593.64072361,0
+PRA.US,D,20070524,000000,17.4734,17.5828,17.2176,17.4008,743998.52076083,0
+PRA.US,D,20070525,000000,17.4704,17.4783,17.1311,17.2604,584179.83961508,0
+PRA.US,D,20070529,000000,17.3221,17.4146,17.1061,17.2644,550791.07106584,0
+PRA.US,D,20070530,000000,17.1808,17.3738,17.141,17.3738,511562.4838903,0
+PRA.US,D,20070531,000000,17.3738,17.4356,17.2793,17.4356,693105.37072258,0
+PRA.US,D,20070601,000000,17.5002,17.8037,17.5002,17.6664,1147931.8710704,0
+PRA.US,D,20070604,000000,17.6693,17.7131,17.5977,17.6773,496970.47451951,0
+PRA.US,D,20070605,000000,17.6117,17.6903,17.1599,17.4564,640909.79340165,0
+PRA.US,D,20070606,000000,17.3768,17.4296,17.2714,17.3888,474280.50292353,0
+PRA.US,D,20070607,000000,17.3122,17.3698,17.1569,17.1808,680137.37561785,0
+PRA.US,D,20070608,000000,17.1012,17.2475,16.9897,17.1897,621460.81562252,0
+PRA.US,D,20070611,000000,17.1709,17.2067,17.0435,17.1101,544304.0586355,0
+PRA.US,D,20070612,000000,17.0485,17.0913,16.8266,16.8902,493409.90363792,0
+PRA.US,D,20070613,000000,16.9002,17.1211,16.8425,17.0982,399721.56578661,0
+PRA.US,D,20070614,000000,17.0793,17.1599,17.0225,17.0693,280423.84950583,0
+PRA.US,D,20070615,000000,17.5609,17.5788,17.3082,17.335,935919.62252233,0
+PRA.US,D,20070618,000000,17.4008,17.4066,17.137,17.2146,336501.58469174,0
+PRA.US,D,20070619,000000,17.1689,17.2992,17.0057,17.2714,566344.82650879,0
+PRA.US,D,20070620,000000,17.335,17.335,16.9091,16.9091,526802.69202446,0
+PRA.US,D,20070621,000000,16.9131,17.1689,16.8425,17.1311,560511.03763843,0
+PRA.US,D,20070622,000000,17.1311,17.138,16.9042,17.0653,834451.89455123,0
+PRA.US,D,20070625,000000,17.0653,17.2932,16.9499,17.0723,510913.2801676,0
+PRA.US,D,20070626,000000,17.1459,17.1459,16.8873,17.0157,529713.05422403,0
+PRA.US,D,20070627,000000,16.9499,17.2385,16.7947,17.2385,828942.70754223,0
+PRA.US,D,20070628,000000,17.2345,17.6067,17.1181,17.3191,965738.77555608,0
+PRA.US,D,20070629,000000,17.4146,17.542,17.1459,17.1709,724224.94112037,0
+PRA.US,D,20070702,000000,17.2176,17.5072,17.0285,17.3221,670088.78734661,0
+PRA.US,D,20070703,000000,17.351,17.3978,17.2684,17.2912,297921.19627958,0
+PRA.US,D,20070705,000000,17.335,17.3609,17.2584,17.326,374755.36132391,0
+PRA.US,D,20070706,000000,17.351,17.535,17.2256,17.2544,417220.922479,0
+PRA.US,D,20070709,000000,17.2932,17.3082,17.0693,17.2107,391939.16078885,0
+PRA.US,D,20070710,000000,17.1181,17.2514,16.732,16.7708,826668.48459415,0
+PRA.US,D,20070711,000000,16.741,16.9181,16.6922,16.8823,578672.66252472,0
+PRA.US,D,20070712,000000,16.9967,17.1081,16.9449,17.1081,336824.17663444,0
+PRA.US,D,20070713,000000,17.1012,17.2644,16.8783,16.9052,196779.07512915,0
+PRA.US,D,20070716,000000,16.8266,17.0693,16.7022,17.0157,555970.63141686,0
+PRA.US,D,20070717,000000,17.0813,17.0923,16.734,16.734,467467.88367253,0
+PRA.US,D,20070718,000000,16.6892,16.6932,16.3997,16.534,640909.79340165,0
+PRA.US,D,20070719,000000,16.6743,16.6743,16.3569,16.4295,1047120.3815372,0
+PRA.US,D,20070720,000000,16.3937,16.4255,15.8166,16.0524,1173867.8612798,0
+PRA.US,D,20070723,000000,16.0713,16.1151,15.927,15.94,733951.94240823,0
+PRA.US,D,20070724,000000,15.5767,15.6753,15.2712,15.3936,1024741.9473314,0
+PRA.US,D,20070725,000000,15.4842,15.929,15.4593,15.8385,1288951.783119,0
+PRA.US,D,20070726,000000,15.6245,16.134,15.4434,15.9658,1460123.4897374,0
+PRA.US,D,20070727,000000,15.8713,15.8753,15.3658,15.3658,875942.64516296,0
+PRA.US,D,20070730,000000,15.312,15.5688,15.0105,15.4474,667493.98237447,0
+PRA.US,D,20070731,000000,15.5857,15.6763,15.2176,15.2334,695371.55399607,0
+PRA.US,D,20070801,000000,15.1887,15.6245,15.122,15.5638,944023.61450346,0
+PRA.US,D,20070802,000000,15.6872,15.8554,15.6036,15.7977,700236.56207899,0
+PRA.US,D,20070803,000000,15.8205,15.8205,14.9618,15.0205,672357.98549807,0
+PRA.US,D,20070806,000000,15.2613,16.136,14.8354,16.121,805917.07953234,0
+PRA.US,D,20070807,000000,16.0584,16.6394,15.9091,16.3181,966717.60593674,0
+PRA.US,D,20070808,000000,17.2823,19.9511,15.929,16.5131,2561048.3884717,0
+PRA.US,D,20070809,000000,16.2027,17.535,15.8643,16.7122,2789276.6606566,0
+PRA.US,D,20070810,000000,16.4345,17.4783,15.1966,15.731,2360700.7027864,0
+PRA.US,D,20070813,000000,15.9798,16.4485,15.5767,16.0862,1770043.9003343,0
+PRA.US,D,20070814,000000,16.1798,16.1997,15.924,15.924,983570.7737844,0
+PRA.US,D,20070815,000000,15.8424,16.5638,15.8205,15.9002,809807.27707191,0
+PRA.US,D,20070816,000000,15.8912,16.9669,15.8912,16.8853,1401767.5117661,0
+PRA.US,D,20070817,000000,16.8853,17.5828,16.8853,17.1907,1007236.5608831,0
+PRA.US,D,20070820,000000,17.2714,17.3808,16.5091,16.7608,681760.3849246,0
+PRA.US,D,20070821,000000,16.746,16.9629,16.4087,16.6564,677869.18242572,0
+PRA.US,D,20070822,000000,16.8474,17.0157,16.6932,16.9669,572181.6302571,0
+PRA.US,D,20070823,000000,17.0117,17.0405,16.1728,16.2315,917759.00259536,0
+PRA.US,D,20070824,000000,16.2315,16.5081,16.2027,16.4504,732653.53496284,0
+PRA.US,D,20070827,000000,16.4047,16.4047,16.1091,16.1758,587425.85822855,0
+PRA.US,D,20070828,000000,16.119,16.3151,15.8962,15.8962,529071.89017592,0
+PRA.US,D,20070829,000000,15.9628,16.2355,15.8166,16.1947,367948.77182884,0
+PRA.US,D,20070830,000000,15.9907,16.4156,15.9907,16.0952,399066.33230797,0
+PRA.US,D,20070831,000000,16.3051,16.4485,16.0404,16.2186,232114.44988716,0
+PRA.US,D,20070904,000000,16.2027,16.72,16.1131,16.5838,516095.85539661,0
+PRA.US,D,20070905,000000,16.4485,16.4504,16.1798,16.3967,524532.48891368,0
+PRA.US,D,20070906,000000,16.4156,16.5609,16.2474,16.5609,550460.43944855,0
+PRA.US,D,20070907,000000,16.2633,16.3699,15.919,16.0305,565050.43890069,0
+PRA.US,D,20070910,000000,16.1022,16.1837,15.6205,15.9628,497302.11109612,0
+PRA.US,D,20070911,000000,15.9907,16.3479,15.9698,16.3479,714495.92991385,0
+PRA.US,D,20070912,000000,16.3151,16.3569,16.1022,16.2355,402629.91806753,0
+PRA.US,D,20070913,000000,16.2813,16.4584,15.9628,16.2813,491458.27263254,0
+PRA.US,D,20070914,000000,16.1947,16.4027,16.0713,16.3311,430514.5244044,0
+PRA.US,D,20070917,000000,16.2315,16.2683,15.8912,15.9091,1109032.9105528,0
+PRA.US,D,20070918,000000,16.0256,16.9499,15.9628,16.9499,760210.52456039,0
+PRA.US,D,20070919,000000,17.0435,17.33,16.8664,17.2435,859735.66616002,0
+PRA.US,D,20070920,000000,17.1489,17.2932,16.9052,17.0325,820179.46224518,0
+PRA.US,D,20070921,000000,17.1947,17.1947,16.7768,16.8544,735570.93187768,0
+PRA.US,D,20070924,000000,16.8853,16.9867,16.6206,16.8086,313159.3944951,0
+PRA.US,D,20070925,000000,16.6694,16.7918,16.4235,16.4912,390965.35520481,0
+PRA.US,D,20070926,000000,16.5151,16.6694,16.4763,16.6007,499572.3142069,0
+PRA.US,D,20070927,000000,16.7052,16.9052,16.6126,16.6892,477520.49178107,0
+PRA.US,D,20070928,000000,16.6424,16.8743,16.534,16.6166,590012.6235261,0
+PRA.US,D,20071001,000000,16.6444,17.4962,16.6444,17.4066,493726.46582469,0
+PRA.US,D,20071002,000000,17.3948,17.4942,17.0505,17.3032,388376.57998862,0
+PRA.US,D,20071003,000000,17.1788,17.3808,16.9897,17.138,351097.61389982,0
+PRA.US,D,20071004,000000,17.1709,17.2912,16.8743,17.2395,327424.79208588,0
+PRA.US,D,20071005,000000,17.346,17.8455,17.0873,17.3908,660035.17427875,0
+PRA.US,D,20071008,000000,17.346,17.4863,17.2097,17.3948,596817.20310252,0
+PRA.US,D,20071009,000000,17.3738,17.4564,17.1808,17.3191,554025.03016743,0
+PRA.US,D,20071010,000000,17.2256,17.339,16.9927,17.0603,608814.40750117,0
+PRA.US,D,20071011,000000,17.1758,17.2395,16.8514,16.9002,522906.46472897,0
+PRA.US,D,20071012,000000,17.0763,17.2345,16.9052,17.0157,342340.3983587,0
+PRA.US,D,20071015,000000,16.9897,16.9897,16.5778,16.6484,826991.07653685,0
+PRA.US,D,20071016,000000,16.6345,16.8664,16.531,16.5907,426619.30206823,0
+PRA.US,D,20071017,000000,16.7778,16.8474,16.132,16.3281,684998.36386348,0
+PRA.US,D,20071018,000000,16.2593,16.3201,16.0713,16.119,494058.10240129,0
+PRA.US,D,20071019,000000,16.1022,16.2653,15.6415,15.7031,894425.85703262,0
+PRA.US,D,20071022,000000,15.5937,16.3419,15.5379,16.2863,686944.97007225,0
+PRA.US,D,20071023,000000,16.3629,16.4485,16.136,16.4047,527766.44801527,0
+PRA.US,D,20071024,000000,16.2633,16.3997,15.8554,16.1837,623085.83484791,0
+PRA.US,D,20071025,000000,16.2445,16.3519,15.8832,16.2683,620816.63669644,0
+PRA.US,D,20071026,000000,16.5012,16.8873,16.3897,16.8703,473953.89114354,0
+PRA.US,D,20071029,000000,16.9251,17.0693,16.6594,16.7608,447368.69721139,0
+PRA.US,D,20071030,000000,16.7549,16.7947,16.4693,16.538,531340.08336806,0
+PRA.US,D,20071031,000000,16.6394,17.0853,16.6007,17.0087,648370.61141602,0
+PRA.US,D,20071101,000000,16.6932,16.7589,16.1052,16.1052,931700.80328414,0
+PRA.US,D,20071102,000000,16.2713,16.2713,15.4713,15.7767,796515.68506515,0
+PRA.US,D,20071105,000000,15.6007,16.2136,15.5141,16.0136,569267.24822023,0
+PRA.US,D,20071106,000000,16.0305,16.142,15.6415,15.7399,950504.59717786,0
+PRA.US,D,20071107,000000,15.6245,16.0226,15.5638,15.5638,1247128.3909714,0
+PRA.US,D,20071108,000000,15.6415,16.4534,15.6415,16.4156,1483464.6749747,0
+PRA.US,D,20071109,000000,16.2593,16.8514,16.0644,16.6066,1512316.0521803,0
+PRA.US,D,20071112,000000,16.6922,17.3638,16.5868,16.9221,959909.00652302,0
+PRA.US,D,20071113,000000,16.9221,17.4146,16.7947,17.4066,719510.67693591,0
+PRA.US,D,20071114,000000,17.4066,17.6773,17.2614,17.3888,892158.66879981,0
+PRA.US,D,20071115,000000,17.3609,17.4863,17.0793,17.326,848392.69028068,0
+PRA.US,D,20071116,000000,17.2793,17.346,16.9091,17.2097,850981.46549687,0
+PRA.US,D,20071119,000000,17.0603,17.0853,16.6962,16.8783,774152.32524917,0
+PRA.US,D,20071120,000000,16.7868,17.0157,16.5808,16.9897,1156364.4847502,0
+PRA.US,D,20071121,000000,16.9181,17.1788,16.5927,16.6066,1023768.1417473,0
+PRA.US,D,20071123,000000,16.6892,17.0853,16.6424,17.0245,194835.48379836,0
+PRA.US,D,20071126,000000,17.0633,17.0633,16.5131,16.5131,598120.63534452,0
+PRA.US,D,20071127,000000,16.531,17.1788,16.531,17.1012,765909.64888145,0
+PRA.US,D,20071128,000000,17.2544,17.4106,17.0225,17.3191,862654.06803418,0
+PRA.US,D,20071129,000000,17.2644,17.3161,16.8823,17.0225,752105.52761993,0
+PRA.US,D,20071130,000000,17.1788,17.3122,16.7828,16.9171,1005939.158397,0
+PRA.US,D,20071203,000000,16.9171,17.346,16.9091,17.0325,825048.49016539,0
+PRA.US,D,20071204,000000,16.8514,17.0285,16.746,16.8017,1069476.706638,0
+PRA.US,D,20071205,000000,16.9549,16.9599,16.6892,16.8266,758583.49541636,0
+PRA.US,D,20071206,000000,16.7888,17.3738,16.7888,17.3738,584179.83961508,0
+PRA.US,D,20071207,000000,17.4564,17.4564,16.9967,17.1241,574452.83832721,0
+PRA.US,D,20071210,000000,17.1101,17.4464,17.0405,17.2385,568939.63148092,0
+PRA.US,D,20071211,000000,17.3032,17.4216,16.6892,16.732,744970.31642623,0
+PRA.US,D,20071212,000000,17.1689,17.2256,16.5927,16.8196,656761.01680422,0
+PRA.US,D,20071213,000000,16.717,16.8942,16.4912,16.8086,560190.45561439,0
+PRA.US,D,20071214,000000,16.5967,16.7648,16.4554,16.5967,728118.15353789,0
+PRA.US,D,20071217,000000,16.5201,16.8425,16.3937,16.5201,641883.59898569,0
+PRA.US,D,20071218,000000,16.6594,17.0763,16.4415,16.934,1142746.2809634,0
+PRA.US,D,20071219,000000,16.8703,17.0037,16.6594,16.8226,433763.55789584,0
+PRA.US,D,20071220,000000,16.9261,17.0953,16.5927,17.0693,484974.27508018,0
+PRA.US,D,20071221,000000,17.4942,17.5669,17.2146,17.535,1098986.3322002,0
+PRA.US,D,20071224,000000,17.4902,17.8077,17.3808,17.6405,175706.08308397,0
+PRA.US,D,20071226,000000,17.4942,17.7241,17.3122,17.6057,365676.55879941,0
+PRA.US,D,20071227,000000,17.6405,17.6664,16.9818,16.9818,374111.18239783,0
+PRA.US,D,20071228,000000,17.2714,17.332,17.0007,17.0007,416253.14665089,0
+PRA.US,D,20071231,000000,17.0007,17.1649,16.7052,16.941,469090.89297926,0
+PRA.US,D,20080102,000000,16.8783,17.0405,16.6256,16.6564,724875.14980239,0
+PRA.US,D,20080103,000000,16.6594,16.9967,16.6594,16.751,506393.97809182,0
+PRA.US,D,20080104,000000,16.5599,16.744,16.3817,16.4912,630287.37335693,0
+PRA.US,D,20080107,000000,16.6036,17.0325,16.5081,16.8564,539110.42885394,0
+PRA.US,D,20080108,000000,16.8753,17.0007,16.4584,16.4813,1064940.3202537,0
+PRA.US,D,20080109,000000,16.4077,17.0325,16.3569,17.0315,920271.400903,0
+PRA.US,D,20080110,000000,16.8873,17.3191,16.744,17.0982,707364.73855744,0
+PRA.US,D,20080111,000000,17.0913,17.1489,16.7052,16.72,1054891.7319824,0
+PRA.US,D,20080114,000000,16.8604,16.934,16.6634,16.8873,395183.16948368,0
+PRA.US,D,20080115,000000,16.6594,16.9847,16.6126,16.8086,774799.51905321,0
+PRA.US,D,20080116,000000,16.732,17.5639,16.726,17.1689,759239.73385432,0
+PRA.US,D,20080117,000000,17.1947,17.2395,16.8743,16.8823,1004320.1689276,0
+PRA.US,D,20080118,000000,16.9449,17.3032,16.5459,16.8345,1418949.3013123,0
+PRA.US,D,20080122,000000,16.7022,17.6325,16.6594,17.1649,784907.39992452,0
+PRA.US,D,20080123,000000,16.7947,17.8913,16.749,17.8117,1399851.054337,0
+PRA.US,D,20080124,000000,17.8913,17.9808,17.2176,17.2435,1324283.1380397,0
+PRA.US,D,20080125,000000,17.4256,17.4704,16.7888,16.9469,672245.43005389,0
+PRA.US,D,20080128,000000,16.9449,17.4166,16.8086,17.4166,733344.94697711,0
+PRA.US,D,20080129,000000,17.4664,17.539,17.0225,17.2345,979518.77779384,0
+PRA.US,D,20080130,000000,17.1459,17.4783,16.937,17.0117,1067537.1351444,0
+PRA.US,D,20080131,000000,16.8604,17.951,16.7868,17.7977,915867.66914937,0
+PRA.US,D,20080201,000000,17.8345,18.14,17.6276,18.0932,730057.72503139,0
+PRA.US,D,20080204,000000,18.0037,18.0386,17.5122,17.539,610342.95063155,0
+PRA.US,D,20080205,000000,17.2962,17.7111,17.1897,17.1897,721636.16590417,0
+PRA.US,D,20080206,000000,17.326,17.3978,17.0575,17.0693,703801.15279788,0
+PRA.US,D,20080207,000000,17.0037,17.5569,16.937,17.2475,595976.05214912,0
+PRA.US,D,20080208,000000,17.2007,17.4734,16.937,17.0485,666188.54021383,0
+PRA.US,D,20080211,000000,17.0923,17.0923,16.5907,16.6743,443358.90951239,0
+PRA.US,D,20080212,000000,16.6394,17.0535,16.5838,16.8972,551108.63821191,0
+PRA.US,D,20080213,000000,17.0435,17.1181,16.6822,17.1181,844028.15194064,0
+PRA.US,D,20080214,000000,17.1709,17.1947,16.8474,16.8474,531982.2523755,0
+PRA.US,D,20080215,000000,16.744,16.9798,16.6136,16.934,449748.44088839,0
+PRA.US,D,20080219,000000,17.0505,17.137,16.726,16.9221,549030.38233184,0
+PRA.US,D,20080220,000000,16.7708,17.548,16.6922,17.5271,716973.15464518,0
+PRA.US,D,20080221,000000,17.6196,17.7699,17.0763,17.141,661337.60156143,0
+PRA.US,D,20080222,000000,17.2007,17.3948,16.9251,17.3808,610225.37039075,0
+PRA.US,D,20080225,000000,17.3808,17.8216,17.2037,17.8216,838663.67907416,0
+PRA.US,D,20080226,000000,17.7629,18.0684,17.6445,17.6575,1048090.167284,0
+PRA.US,D,20080227,000000,17.53,17.6325,17.0365,17.1012,878534.43525712,0
+PRA.US,D,20080228,000000,16.9669,17.0405,16.6106,16.744,914740.1047889,0
+PRA.US,D,20080229,000000,16.5907,16.6524,16.3499,16.4027,952447.18354933,0
+PRA.US,D,20080303,000000,16.525,16.5599,15.9469,16.0832,1219967.3553471,0
+PRA.US,D,20080304,000000,15.8862,16.2186,15.8792,16.128,1485507.7572784,0
+PRA.US,D,20080305,000000,16.2474,16.2474,15.7379,15.8862,811753.88328066,0
+PRA.US,D,20080306,000000,15.7668,15.9758,15.5419,15.6265,1048090.167284,0
+PRA.US,D,20080307,000000,15.4434,15.9798,15.4076,15.8106,943372.40086212,0
+PRA.US,D,20080310,000000,15.929,15.929,15.3618,15.4245,1588982.3890177,0
+PRA.US,D,20080311,000000,15.8713,15.8713,15.4205,15.7767,1014369.7621582,0
+PRA.US,D,20080312,000000,15.7668,15.8205,15.4961,15.4961,1034790.5356026,0
+PRA.US,D,20080313,000000,15.2812,15.9031,15.1499,15.7887,1050358.3604761,0
+PRA.US,D,20080314,000000,15.8584,15.9002,15.319,15.3906,667493.98237447,0
+PRA.US,D,20080317,000000,15.2782,15.8385,15.2294,15.5141,920355.81748615,0
+PRA.US,D,20080318,000000,15.8683,16.2275,15.6483,16.2275,796515.68506515,0
+PRA.US,D,20080319,000000,16.3081,16.4255,15.924,15.924,726816.73121453,0
+PRA.US,D,20080320,000000,16.0404,16.6654,16.0046,16.6654,2013019.950585,0
+PRA.US,D,20080324,000000,16.8296,16.8514,16.5638,16.6286,914847.63543647,0
+PRA.US,D,20080325,000000,16.6007,16.717,16.531,16.542,567646.24883214,0
+PRA.US,D,20080326,000000,16.531,16.5907,16.3151,16.3629,443869.4288485,0
+PRA.US,D,20080327,000000,16.4087,16.5678,16.2683,16.2683,394857.56266301,0
+PRA.US,D,20080328,000000,16.2633,16.4723,16.1758,16.1897,302427.43388416,0
+PRA.US,D,20080331,000000,16.2474,16.8156,16.0802,16.6066,628911.58404367,0
+PRA.US,D,20080401,000000,16.734,17.0245,16.6743,17.0245,590336.22042813,0
+PRA.US,D,20080402,000000,17.0693,17.1181,16.7052,16.7947,710286.15530956,0
+PRA.US,D,20080403,000000,16.6066,16.9052,16.5868,16.8514,348820.37607377,0
+PRA.US,D,20080404,000000,16.8296,16.9847,16.5559,16.7022,432036.0328195,0
+PRA.US,D,20080407,000000,16.7868,16.9867,16.6166,16.6594,468768.30103657,0
+PRA.US,D,20080408,000000,16.5489,16.6782,16.4653,16.5051,394207.353981,0
+PRA.US,D,20080409,000000,16.5051,16.5738,16.2773,16.2773,408147.14475112,0
+PRA.US,D,20080410,000000,16.3817,16.4504,16.1947,16.3499,900403.35508617,0
+PRA.US,D,20080411,000000,16.1837,16.3967,16.0802,16.0952,833240.91856695,0
+PRA.US,D,20080414,000000,16.0713,16.1857,15.94,16.0026,370460.16517716,0
+PRA.US,D,20080415,000000,16.0364,16.0892,15.927,16.0404,661606.93066001,0
+PRA.US,D,20080416,000000,16.1668,16.1857,15.9628,16.134,774457.83288337,0
+PRA.US,D,20080417,000000,16.0952,16.1987,15.9926,16.1628,955990.67012243,0
+PRA.US,D,20080418,000000,16.334,16.4077,16.0772,16.128,1213080.3691062,0
+PRA.US,D,20080421,000000,16.0166,16.1798,16.0166,16.0614,353890.39585859,0
+PRA.US,D,20080422,000000,15.9628,15.9976,15.6573,15.8385,371089.26971339,0
+PRA.US,D,20080423,000000,15.931,15.931,15.6415,15.8792,467197.54961462,0
+PRA.US,D,20080424,000000,15.8584,16.3599,15.7887,16.3251,579324.88112539,0
+PRA.US,D,20080425,000000,16.4087,16.4087,16.0076,16.3419,321131.73680491,0
+PRA.US,D,20080428,000000,16.2833,16.334,16.0614,16.2683,351947.80948713,0
+PRA.US,D,20080429,000000,16.2863,16.4415,16.2027,16.2833,401233.02460848,0
+PRA.US,D,20080430,000000,16.3659,16.6822,16.2544,16.3281,677782.75592393,0
+PRA.US,D,20080501,000000,16.3439,16.9669,16.3439,16.9669,568633.11888738,0
+PRA.US,D,20080502,000000,17.0575,17.0603,16.6007,16.6594,470385.28058736,0
+PRA.US,D,20080505,000000,16.525,16.8385,16.525,16.6286,517969.09957479,0
+PRA.US,D,20080506,000000,16.6007,16.7708,16.3519,16.534,428358.88665644,0
+PRA.US,D,20080507,000000,15.731,15.7349,15.1469,15.1936,3635267.4981552,0
+PRA.US,D,20080508,000000,15.2225,15.3658,15.123,15.2534,945581.3014542,0
+PRA.US,D,20080509,000000,15.2076,15.4434,15.0444,15.4106,1311905.0540576,0
+PRA.US,D,20080512,000000,15.4046,15.6076,15.319,15.5837,646685.29463125,0
+PRA.US,D,20080513,000000,15.6245,15.6573,15.4544,15.5479,572449.95439635,0
+PRA.US,D,20080514,000000,15.5081,15.6733,15.4991,15.6007,497701.07994737,0
+PRA.US,D,20080515,000000,15.5767,15.7399,15.528,15.7091,761452.65428369,0
+PRA.US,D,20080516,000000,15.6385,15.8106,15.5608,15.5718,740886.16173733,0
+PRA.US,D,20080519,000000,15.5937,15.7459,15.5419,15.6007,596561.94343446,0
+PRA.US,D,20080520,000000,15.5767,15.6493,15.4782,15.5807,700402.3803673,0
+PRA.US,D,20080521,000000,15.6763,15.6901,15.523,15.523,667908.02561557,0
+PRA.US,D,20080522,000000,15.523,15.7001,15.4245,15.5638,1018446.8821318,0
+PRA.US,D,20080523,000000,15.4862,15.5638,15.3488,15.3837,458236.32733093,0
+PRA.US,D,20080527,000000,15.4324,15.6036,15.2584,15.5718,360877.87803181,0
+PRA.US,D,20080528,000000,15.6036,15.6803,15.309,15.4146,191087.99048267,0
+PRA.US,D,20080529,000000,15.3936,15.8753,15.331,15.7549,437347.24284186,0
+PRA.US,D,20080530,000000,15.7379,15.8036,15.5857,15.8036,520081.52407185,0
+PRA.US,D,20080602,000000,15.6593,15.8862,15.5767,15.7379,624187.27026598,0
+PRA.US,D,20080603,000000,15.8036,15.8832,15.532,15.7977,1144380.3448227,0
+PRA.US,D,20080604,000000,15.7628,15.8792,15.5937,15.7349,560965.27925246,0
+PRA.US,D,20080605,000000,15.7529,15.9002,15.6643,15.9002,576439.64290889,0
+PRA.US,D,20080606,000000,15.7668,15.7668,15.3936,15.3936,334080.6376825,0
+PRA.US,D,20080609,000000,15.523,15.6872,15.3618,15.4404,477108.45845861,0
+PRA.US,D,20080610,000000,15.2574,15.6623,15.2574,15.6036,515443.63679595,0
+PRA.US,D,20080611,000000,15.5051,15.5479,15.3051,15.319,485521.97791125,0
+PRA.US,D,20080612,000000,15.4613,15.6415,15.3618,15.5021,412464.45000297,0
+PRA.US,D,20080613,000000,15.6155,15.6693,15.2992,15.5767,605883.94611514,0
+PRA.US,D,20080616,000000,15.4892,15.6415,15.4076,15.6415,402944.47033565,0
+PRA.US,D,20080617,000000,15.6415,15.6415,15.3558,15.3936,548184.20658182,0
+PRA.US,D,20080618,000000,15.3788,15.5897,15.2076,15.4146,536066.4070644,0
+PRA.US,D,20080619,000000,15.4046,15.7977,15.4046,15.7977,659521.64006466,0
+PRA.US,D,20080620,000000,15.7439,15.7439,15.4374,15.5479,1161545.0500605,0
+PRA.US,D,20080623,000000,15.6345,15.6733,15.331,15.331,531843.56798892,0
+PRA.US,D,20080624,000000,15.1728,15.2992,15.0295,15.1698,1075396.92201,0
+PRA.US,D,20080625,000000,15.1867,15.6573,15.0961,15.4544,569354.67968134,0
+PRA.US,D,20080626,000000,15.2682,15.5549,15.2613,15.3658,731363.16719204,0
+PRA.US,D,20080627,000000,15.3658,15.3688,14.9897,15.0295,1570436.86967,0
+PRA.US,D,20080630,000000,14.9618,15.2424,14.8424,14.8424,903386.074357,0
+PRA.US,D,20080701,000000,14.8066,15.1469,14.6494,15.0384,781138.80246305,0
+PRA.US,D,20080702,000000,15.0245,15.2682,14.9259,14.9927,906640.13264506,0
+PRA.US,D,20080703,000000,15.0205,15.132,14.9449,14.9927,508461.17941935,0
+PRA.US,D,20080707,000000,15.0693,15.0961,14.6932,14.726,734486.5807681,0
+PRA.US,D,20080708,000000,14.7787,15.325,14.6762,15.325,934093.61143233,0
+PRA.US,D,20080709,000000,15.329,15.3758,14.7031,14.729,980266.46753019,0
+PRA.US,D,20080710,000000,14.707,14.92,14.5728,14.6932,731502.85653795,0
+PRA.US,D,20080711,000000,14.5558,14.7618,14.3767,14.6304,931014.41606648,0
+PRA.US,D,20080714,000000,14.7459,14.8424,14.2673,14.3071,697166.41134706,0
+PRA.US,D,20080715,000000,14.2025,14.5528,14.0503,14.0712,667283.94587596,0
+PRA.US,D,20080716,000000,14.113,14.7618,13.9966,14.5896,1268226.5069996,0
+PRA.US,D,20080717,000000,14.6066,14.9559,14.4284,14.9061,718861.47321322,0
+PRA.US,D,20080718,000000,14.6404,14.9827,14.6404,14.9827,470780.22960133,0
+PRA.US,D,20080721,000000,15.0444,15.0444,14.7518,14.8225,336357.87550854,0
+PRA.US,D,20080722,000000,14.7588,15.1369,14.719,15.0215,1040674.5724392,0
+PRA.US,D,20080723,000000,15.0135,15.1966,14.7409,15.1449,910662.98481526,0
+PRA.US,D,20080724,000000,15.1528,15.1568,14.7558,14.7558,1097556.2750835,0
+PRA.US,D,20080725,000000,14.8703,14.9589,14.6732,14.7777,646151.66123071,0
+PRA.US,D,20080728,000000,14.6444,14.8663,14.6304,14.6762,726008.74391879,0
+PRA.US,D,20080729,000000,14.8384,15.2682,14.6444,15.2682,1059865.2756722,0
+PRA.US,D,20080730,000000,15.3051,15.6753,14.9589,15.0673,1209246.4492887,0
+PRA.US,D,20080731,000000,14.8881,15.2782,14.8384,15.0961,743777.42970976,0
+PRA.US,D,20080801,000000,15.1638,15.6345,14.9677,15.523,643874.42340466,0
+PRA.US,D,20080804,000000,15.5479,15.7349,15.4106,15.5638,597026.23464172,0
+PRA.US,D,20080805,000000,15.6941,16.3499,15.6345,16.3499,915202.3860775,0
+PRA.US,D,20080806,000000,16.542,16.9052,16.3787,16.6126,1446971.5870765,0
+PRA.US,D,20080807,000000,16.5051,16.6424,16.2833,16.3181,608497.84531441,0
+PRA.US,D,20080808,000000,16.2524,16.726,16.2275,16.6424,964610.20623629,0
+PRA.US,D,20080811,000000,16.6126,16.9897,16.5738,16.9897,880718.21186613,0
+PRA.US,D,20080812,000000,16.8474,17.0057,16.723,16.8474,588186.6124361,0
+PRA.US,D,20080813,000000,16.7918,16.9669,16.6136,16.8296,531134.06670684,0
+PRA.US,D,20080814,000000,16.7688,17.0285,16.7688,17.0057,522950.68293919,0
+PRA.US,D,20080815,000000,17.0575,17.2315,16.9261,17.1907,921757.7357418,0
+PRA.US,D,20080818,000000,17.1211,17.1848,16.6186,16.7688,658727.72219945,0
+PRA.US,D,20080819,000000,16.6594,16.8345,16.5051,16.6206,592031.58680612,0
+PRA.US,D,20080820,000000,16.6564,16.8902,16.334,16.4813,713234.70596341,0
+PRA.US,D,20080821,000000,16.3569,16.5708,16.1569,16.3569,606111.06692215,0
+PRA.US,D,20080822,000000,16.4872,16.6136,16.1997,16.2932,984779.73985004,0
+PRA.US,D,20080825,000000,16.1519,16.2365,16.0305,16.0892,538245.15887678,0
+PRA.US,D,20080826,000000,16.0892,16.3787,16.0226,16.3051,702899.7042851,0
+PRA.US,D,20080827,000000,16.3051,16.6206,16.2713,16.5609,1000027.9876588,0
+PRA.US,D,20080828,000000,16.6394,16.8474,16.538,16.8474,575463.82740621,0
+PRA.US,D,20080829,000000,16.7012,16.8196,16.5151,16.6256,534347.92662198,0
+PRA.US,D,20080902,000000,16.9669,17.1241,16.525,16.741,536001.0847084,0
+PRA.US,D,20080903,000000,16.6892,17.0913,16.6892,17.0037,489350.87293209,0
+PRA.US,D,20080904,000000,16.8514,17.0953,16.6654,16.7549,659207.08779655,0
+PRA.US,D,20080905,000000,16.6036,16.9131,16.542,16.9042,500313.97418732,0
+PRA.US,D,20080908,000000,17.2037,17.3221,17.0285,17.3221,657852.40262907,0
+PRA.US,D,20080909,000000,17.0653,17.4066,16.8514,16.8514,756653.97351609,0
+PRA.US,D,20080910,000000,17.0723,17.2345,16.7092,17.0285,552407.0456573,0
+PRA.US,D,20080911,000000,16.5131,17.2176,16.5131,17.1609,475048.29184634,0
+PRA.US,D,20080912,000000,16.8873,17.339,16.8873,17.1947,404608.68297463,0
+PRA.US,D,20080915,000000,16.6594,17.358,16.5459,16.8017,1042276.4776001,0
+PRA.US,D,20080916,000000,16.1728,17.7281,16.1728,17.7281,807296.88868291,0
+PRA.US,D,20080917,000000,17.1649,17.6594,16.9847,17.3052,1366473.3403404,0
+PRA.US,D,20080918,000000,16.7012,19.1251,16.7012,19.1251,1764497.5298303,0
+PRA.US,D,20080919,000000,23.4995,28.0579,17.535,20.0028,2897704.7368992,0
+PRA.US,D,20080922,000000,20.0516,20.0516,17.6117,17.6117,693194.81210233,0
+PRA.US,D,20080923,000000,17.4464,17.7361,17.1649,17.1649,451999.54977203,0
+PRA.US,D,20080924,000000,17.0913,17.0913,15.3758,15.3758,620696.04157768,0
+PRA.US,D,20080925,000000,15.4245,15.725,14.3807,15.4991,1145909.8929124,0
+PRA.US,D,20080926,000000,15.116,16.734,15.1061,16.6564,679808.75391922,0
+PRA.US,D,20080929,000000,15.927,16.3499,14.8066,15.1936,584359.7273339,0
+PRA.US,D,20080930,000000,15.4613,17.5828,15.123,17.2714,815848.08756279,0
+PRA.US,D,20081001,000000,17.2714,17.2714,16.1947,16.9867,385499.3814467,0
+PRA.US,D,20081002,000000,16.9669,17.1211,16.0334,16.0334,480515.27056378,0
+PRA.US,D,20081003,000000,16.3499,17.0913,16.119,16.3311,475349.77964326,0
+PRA.US,D,20081006,000000,15.7221,17.5828,15.7221,16.334,755781.66882368,0
+PRA.US,D,20081007,000000,16.3629,16.5808,14.514,14.7857,609348.04090172,0
+PRA.US,D,20081008,000000,14.1897,16.2962,14.1887,14.6991,857108.70248955,0
+PRA.US,D,20081009,000000,14.8703,15.0135,12.9836,12.9836,1196781.9388049,0
+PRA.US,D,20081010,000000,12.4702,15.3538,11.4871,13.9816,1712199.4466584,0
+PRA.US,D,20081013,000000,15.0205,16.1997,14.2285,16.1997,1108378.6820335,0
+PRA.US,D,20081014,000000,16.542,16.7888,15.2384,16.1499,658412.164972,0
+PRA.US,D,20081015,000000,15.731,15.8792,14.3051,14.3657,714465.78113416,0
+PRA.US,D,20081016,000000,14.2403,15.309,13.2652,15.2782,905868.32388496,0
+PRA.US,D,20081017,000000,14.8424,16.0404,12.6074,15.1936,976428.52787543,0
+PRA.US,D,20081020,000000,15.4146,16.2027,15.1887,16.2027,495533.38268754,0
+PRA.US,D,20081021,000000,15.9031,16.2365,15.4046,15.4862,370194.85591586,0
+PRA.US,D,20081022,000000,15.0543,15.6305,14.6244,14.7588,600032.06797698,0
+PRA.US,D,20081023,000000,14.7658,15.6415,14.5758,15.5419,693729.4504622,0
+PRA.US,D,20081024,000000,14.1887,15.9499,14.0822,15.0404,683939.13673698,0
+PRA.US,D,20081027,000000,15.0404,15.4245,14.3996,14.3996,454519.98775426,0
+PRA.US,D,20081028,000000,15.2076,15.8295,14.0712,15.7698,819321.22698329,0
+PRA.US,D,20081029,000000,15.6533,16.2813,14.4961,15.3758,1146725.9198827,0
+PRA.US,D,20081030,000000,15.8056,16.0076,15.4295,15.7738,647163.65526903,0
+PRA.US,D,20081031,000000,15.5767,16.9669,15.3558,16.9181,1023143.0570484,0
+PRA.US,D,20081103,000000,16.9499,17.346,16.4912,16.8086,721328.64835132,0
+PRA.US,D,20081104,000000,17.1061,17.351,15.3788,16.2902,1000213.9051336,0
+PRA.US,D,20081105,000000,15.938,16.4027,15.1419,15.2016,814267.28654763,0
+PRA.US,D,20081106,000000,15.0075,15.5727,14.8046,14.8046,944109.03604592,0
+PRA.US,D,20081107,000000,14.9389,15.0892,14.3419,14.7857,907479.27367982,0
+PRA.US,D,20081110,000000,14.729,14.9897,14.2811,14.6214,610585.1458284,0
+PRA.US,D,20081111,000000,14.4055,14.9429,14.1807,14.3767,787189.66254718,0
+PRA.US,D,20081112,000000,14.0682,14.6364,13.9737,14.4055,803618.73756051,0
+PRA.US,D,20081113,000000,14.5966,15.6265,13.5488,15.5837,1116116.868821,0
+PRA.US,D,20081114,000000,15.5688,15.5688,14.3657,14.4324,727560.4011136,0
+PRA.US,D,20081117,000000,14.2871,15.0792,14.0026,14.4493,553646.16050264,0
+PRA.US,D,20081118,000000,14.509,15.2962,14.2871,15.0643,927927.18102605,0
+PRA.US,D,20081119,000000,14.8762,15.1499,13.901,13.901,797771.88421897,0
+PRA.US,D,20081120,000000,13.6633,14.4055,12.8801,12.8881,1274090.4446496,0
+PRA.US,D,20081121,000000,13.3677,14.2045,12.8015,14.2005,1490900.3690059,0
+PRA.US,D,20081124,000000,14.6494,15.3936,13.9886,15.3936,1132304.7535968,0
+PRA.US,D,20081125,000000,15.6573,15.6573,14.8971,15.2862,827299.59904903,0
+PRA.US,D,20081126,000000,15.1887,16.3519,14.7459,16.2932,646704.38885839,0
+PRA.US,D,20081128,000000,16.0404,16.8385,16.0404,16.8385,207581.38289269,0
+PRA.US,D,20081201,000000,16.2355,16.2445,13.7369,13.7369,1322197.8474444,0
+PRA.US,D,20081202,000000,14.0334,14.8842,13.5707,14.519,1420518.0428157,0
+PRA.US,D,20081203,000000,14.0682,15.4245,14.0334,15.3906,757306.19211676,0
+PRA.US,D,20081204,000000,15.0693,15.5718,14.3051,14.6086,647107.37754694,0
+PRA.US,D,20081205,000000,14.4036,15.3817,14.0125,15.3817,896510.14266864,0
+PRA.US,D,20081208,000000,15.8385,16.0404,15.331,15.8385,767378.89941176,0
+PRA.US,D,20081209,000000,15.528,15.8385,14.729,14.7588,784461.19798508,0
+PRA.US,D,20081210,000000,14.8931,15.2534,14.4593,14.8066,686160.09684093,0
+PRA.US,D,20081211,000000,14.5787,14.9091,13.9388,14.0066,942420.70438319,0
+PRA.US,D,20081212,000000,13.5787,15.1528,13.5787,15.1369,1372070.9637697,0
+PRA.US,D,20081215,000000,15.2046,15.3498,14.2911,14.6364,667068.88458082,0
+PRA.US,D,20081216,000000,14.7787,15.2195,14.7787,15.1827,1077328.453829,0
+PRA.US,D,20081217,000000,14.9589,15.2076,14.6284,14.924,684418.50233408,0
+PRA.US,D,20081218,000000,14.9259,15.1568,14.4404,14.4892,1031712.3451961,0
+PRA.US,D,20081219,000000,14.7409,14.9589,14.6534,14.7459,1410939.7755076,0
+PRA.US,D,20081222,000000,14.7897,14.8424,14.2841,14.717,809861.54487535,0
+PRA.US,D,20081223,000000,14.9349,15.0593,14.4105,14.5728,766852.30072647,0
+PRA.US,D,20081224,000000,14.5826,14.8603,14.3131,14.7658,241820.34702924,0
+PRA.US,D,20081226,000000,14.8603,14.9329,14.6244,14.8971,244812.11093398,0
+PRA.US,D,20081229,000000,14.8175,15.1936,14.7688,15.1001,567411.08835055,0
+PRA.US,D,20081230,000000,15.2384,16.4345,15.1568,16.4047,961877.72183689,0
+PRA.US,D,20081231,000000,16.3499,16.4613,15.927,16.2813,801013.88299515,0
+PRA.US,D,20090102,000000,16.3121,16.3499,15.7151,15.8345,478957.58361304,0
+PRA.US,D,20090105,000000,15.8862,15.8862,15.2294,15.4474,759278.92726792,0
+PRA.US,D,20090106,000000,15.5579,15.7151,14.9677,15.2574,885616.38360671,0
+PRA.US,D,20090107,000000,14.9349,15.2772,14.8295,14.9449,618558.49309754,0
+PRA.US,D,20090108,000000,14.9449,15.6673,14.8066,15.6573,710545.43481492,0
+PRA.US,D,20090109,000000,15.5638,15.6385,15.1867,15.1887,580932.81604228,0
+PRA.US,D,20090112,000000,14.9559,15.5638,14.9559,15.2772,642124.78922322,0
+PRA.US,D,20090113,000000,15.118,15.5767,15.0075,15.4991,463328.45622086,0
+PRA.US,D,20090114,000000,15.2334,15.338,14.7777,14.8046,606646.71024134,0
+PRA.US,D,20090115,000000,14.8175,15.5579,14.5936,15.1638,612641.29260338,0
+PRA.US,D,20090116,000000,15.3817,15.3877,14.723,15.1936,540887.1969371,0
+PRA.US,D,20090120,000000,14.9618,15.4046,14.2045,14.2354,854780.21173803,0
+PRA.US,D,20090121,000000,14.4195,14.9429,14.1647,14.8424,1095398.6274169,0
+PRA.US,D,20090122,000000,14.4105,15.1698,14.3229,14.6593,1175964.2064277,0
+PRA.US,D,20090123,000000,14.2045,14.9429,13.913,14.8265,673247.37449897,0
+PRA.US,D,20090126,000000,14.8265,15.0822,14.6494,14.9429,738626.00821977,0
+PRA.US,D,20090127,000000,15.0444,15.1867,14.7777,15.0852,562711.89855593,0
+PRA.US,D,20090128,000000,15.4404,15.6115,15.0643,15.5897,749029.34713206,0
+PRA.US,D,20090129,000000,15.334,15.334,14.7478,14.7777,647547.54973044,0
+PRA.US,D,20090130,000000,14.9449,15.1031,14.4245,14.5787,464932.37130045,0
+PRA.US,D,20090202,000000,14.4245,15.1469,14.3111,14.9857,690378.91607913,0
+PRA.US,D,20090203,000000,15.0961,15.2106,14.7877,15.0892,786415.84386842,0
+PRA.US,D,20090204,000000,15.0543,15.2474,14.6494,14.7439,590570.3759504,0
+PRA.US,D,20090205,000000,14.6642,15.0175,14.6026,14.7787,623100.90923775,0
+PRA.US,D,20090206,000000,14.717,15.2195,14.5856,15.1936,633654.9920485,0
+PRA.US,D,20090209,000000,15.0753,15.4176,14.8842,15.329,466869.93287531,0
+PRA.US,D,20090210,000000,15.2584,15.4474,14.7409,14.8503,889367.89675968,0
+PRA.US,D,20090211,000000,14.8931,15.0473,14.6494,15.0384,743800.54377419,0
+PRA.US,D,20090212,000000,15.0384,15.5837,14.8424,15.518,819456.8964919,0
+PRA.US,D,20090213,000000,15.4892,15.7439,15.2862,15.2962,721928.60906718,0
+PRA.US,D,20090217,000000,14.7787,15.2474,14.7737,14.8832,600739.55934041,0
+PRA.US,D,20090218,000000,15.0075,15.2584,14.6494,14.7777,605661.85010475,0
+PRA.US,D,20090219,000000,14.8603,15.1499,14.6494,14.6534,937745.63361232,0
+PRA.US,D,20090220,000000,14.3369,14.8553,14.2523,14.6672,948091.6898432,0
+PRA.US,D,20090223,000000,14.8195,14.8225,13.8513,13.8543,739926.42558381,0
+PRA.US,D,20090224,000000,13.9737,14.6404,13.7011,14.6214,1110950.3729412,0
+PRA.US,D,20090225,000000,15.116,15.5638,14.533,15.1757,1174520.0798805,0
+PRA.US,D,20090226,000000,15.2016,15.5081,14.6284,14.712,1128247.7328096,0
+PRA.US,D,20090227,000000,14.5758,15.0543,14.4105,14.7409,1078820.8184237,0
+PRA.US,D,20090302,000000,14.4832,14.8135,14.2403,14.2733,1029971.7556486,0
+PRA.US,D,20090303,000000,14.1588,14.1588,12.9995,13.2085,1600148.4920562,0
+PRA.US,D,20090304,000000,13.4503,13.6633,12.9866,13.4354,1066946.2190625,0
+PRA.US,D,20090305,000000,13.109,13.3329,12.7448,12.8801,1125927.2817327,0
+PRA.US,D,20090306,000000,13.0155,13.2404,12.6712,13.0095,1053121.9986145,0
+PRA.US,D,20090309,000000,12.8135,13.0602,12.4324,12.5418,1073060.391584,0
+PRA.US,D,20090310,000000,12.6921,13.2154,12.513,13.2036,1193591.1929542,0
+PRA.US,D,20090311,000000,13.2324,13.2622,12.8045,12.9587,1328752.1921493,0
+PRA.US,D,20090312,000000,12.9179,13.4961,12.6204,13.3956,1534535.7028131,0
+PRA.US,D,20090313,000000,13.4433,13.714,13.2194,13.6403,612779.97698996,0
+PRA.US,D,20090316,000000,13.7508,13.898,13.2502,13.32,881623.68021621,0
+PRA.US,D,20090317,000000,13.32,14.0444,13.2284,14.0244,843526.67723843,0
+PRA.US,D,20090318,000000,13.9668,14.4593,13.8016,14.4284,915572.21110839,0
+PRA.US,D,20090319,000000,14.6116,14.7478,14.2911,14.3111,1154927.3929182,0
+PRA.US,D,20090320,000000,14.4284,14.6204,14.2025,14.2165,1130203.3836523,0
+PRA.US,D,20090323,000000,14.514,14.9509,14.1518,14.9429,1464257.8923924,0
+PRA.US,D,20090324,000000,14.5031,14.9259,14.1419,14.1797,1141042.8749108,0
+PRA.US,D,20090325,000000,14.319,14.6284,13.7787,14.4951,1186489.1454181,0
+PRA.US,D,20090326,000000,14.8066,14.8713,14.2771,14.729,1190085.8948353,0
+PRA.US,D,20090327,000000,14.4523,14.6364,14.1747,14.3449,817424.86874068,0
+PRA.US,D,20090330,000000,13.9488,14.3071,13.8444,13.929,1012373.9129426,0
+PRA.US,D,20090331,000000,14.1598,14.5528,13.923,14.3807,942108.16203371,0
+PRA.US,D,20090401,000000,14.0752,14.7359,13.9856,14.6166,949330.80468852,0
+PRA.US,D,20090402,000000,14.9927,15.0245,14.5608,14.9091,1123927.4126798,0
+PRA.US,D,20090403,000000,14.8931,15.0921,14.6284,15.0693,820511.09882178,0
+PRA.US,D,20090406,000000,14.8006,14.9329,14.5728,14.7946,635379.50224687,0
+PRA.US,D,20090407,000000,14.533,14.9161,14.533,14.7031,843200.06545844,0
+PRA.US,D,20090408,000000,14.7877,15.0245,14.6564,14.9091,489021.24627413,0
+PRA.US,D,20090409,000000,15.2156,15.6833,14.8384,15.6573,1083773.2579677,0
+PRA.US,D,20090413,000000,15.4822,15.9499,15.329,15.8385,574127.23150654,0
+PRA.US,D,20090414,000000,15.6007,15.6573,14.8046,14.8971,874185.97626626,0
+PRA.US,D,20090415,000000,14.8195,15.3817,14.7588,15.3538,667803.50984598,0
+PRA.US,D,20090416,000000,15.4474,15.4504,14.9349,15.2494,976776.24380121,0
+PRA.US,D,20090417,000000,15.3022,15.3022,14.9259,15.0215,902579.09202059,0
+PRA.US,D,20090420,000000,14.712,14.9559,14.1926,14.2085,1049319.2325361,0
+PRA.US,D,20090421,000000,14.1887,14.8225,13.9698,14.8096,989962.31507904,0
+PRA.US,D,20090422,000000,14.5359,14.707,14.1807,14.2463,836199.51881403,0
+PRA.US,D,20090423,000000,14.2991,14.3051,13.7986,14.1687,842548.85181711,0
+PRA.US,D,20090424,000000,14.2563,14.2633,13.7836,13.8444,1088328.7385792,0
+PRA.US,D,20090427,000000,13.6314,13.8941,13.6055,13.6722,1191501.8825215,0
+PRA.US,D,20090428,000000,13.5857,14.0195,13.5707,13.714,838920.94866086,0
+PRA.US,D,20090429,000000,13.8374,13.918,13.5707,13.8742,1001984.6434608,0
+PRA.US,D,20090430,000000,14.0244,14.0294,13.5021,13.5527,896526.22201781,0
+PRA.US,D,20090501,000000,13.5439,13.8055,13.32,13.6672,823331.01468228,0
+PRA.US,D,20090504,000000,13.7757,14.113,13.4274,14.0464,774216.64264584,0
+PRA.US,D,20090505,000000,13.8822,14.0652,13.4195,13.8055,2192469.5071474,0
+PRA.US,D,20090506,000000,13.91,14.519,13.7468,14.3389,1492388.7137634,0
+PRA.US,D,20090507,000000,14.533,14.5488,13.8892,13.9329,925852.94498326,0
+PRA.US,D,20090508,000000,14.1647,14.4991,13.9698,14.4991,609597.27081383,0
+PRA.US,D,20090511,000000,14.0971,14.4284,13.8862,13.9358,699531.08063421,0
+PRA.US,D,20090512,000000,14.0543,14.1558,13.7757,13.9488,770479.19892339,0
+PRA.US,D,20090513,000000,13.6911,13.9528,13.506,13.5527,1091320.502484,0
+PRA.US,D,20090514,000000,13.6623,13.923,13.6314,13.7906,594573.12893414,0
+PRA.US,D,20090515,000000,13.711,13.8125,13.4801,13.6791,1025339.8981286,0
+PRA.US,D,20090518,000000,13.8702,14.117,13.6195,14.0652,594763.06624619,0
+PRA.US,D,20090519,000000,13.9976,14.0006,13.5925,13.6115,367958.82142207,0
+PRA.US,D,20090520,000000,13.7697,13.8055,13.2871,13.32,923786.74861506,0
+PRA.US,D,20090521,000000,13.1726,13.5021,13.1726,13.4801,1001348.5042093,0
+PRA.US,D,20090522,000000,13.5329,13.6911,13.4025,13.5269,499247.71234556,0
+PRA.US,D,20090526,000000,13.4274,13.8662,13.307,13.8334,619712.18640041,0
+PRA.US,D,20090527,000000,13.7757,13.8095,13.5169,13.5369,767931.62703944,0
+PRA.US,D,20090528,000000,13.6115,13.7289,13.3617,13.7031,826141.88590887,0
+PRA.US,D,20090529,000000,13.7219,13.9458,13.5897,13.9458,577190.34752322,0
+PRA.US,D,20090601,000000,14.1847,14.4155,14.0374,14.1647,844310.54551042,0
+PRA.US,D,20090602,000000,14.1279,14.6026,14.106,14.4961,1453740.9930766,0
+PRA.US,D,20090603,000000,14.4055,14.6404,14.1976,14.5608,531877.7366059,0
+PRA.US,D,20090604,000000,14.6086,14.6832,14.4862,14.6464,395751.97646053,0
+PRA.US,D,20090605,000000,14.7459,14.7518,14.4961,14.6204,305499.59453475,0
+PRA.US,D,20090608,000000,14.505,14.707,14.4523,14.5856,405151.36100909,0
+PRA.US,D,20090609,000000,14.5668,14.5936,14.4553,14.4732,341721.34341569,0
+PRA.US,D,20090610,000000,14.5628,14.5826,14.1897,14.2871,476717.52928195,0
+PRA.US,D,20090611,000000,14.3449,14.4284,14.1807,14.2135,326318.3318712,0
+PRA.US,D,20090612,000000,14.1279,14.1887,13.9438,14.1647,356235.97091861,0
+PRA.US,D,20090615,000000,14.0772,14.0772,13.8822,13.9458,421270.90855092,0
+PRA.US,D,20090616,000000,14.0682,14.0682,13.7906,13.8602,428293.56430044,0
+PRA.US,D,20090617,000000,13.8602,14.2305,13.8602,14.0125,428334.76763269,0
+PRA.US,D,20090618,000000,13.9786,14.115,13.896,14.0006,279516.37123712,0
+PRA.US,D,20090619,000000,14.1717,14.6026,14.0414,14.1747,1072155.9281932,0
+PRA.US,D,20090622,000000,14.0573,14.1379,13.8822,13.8822,776363.23575989,0
+PRA.US,D,20090623,000000,13.9737,13.9737,13.711,13.8234,475526.65248412,0
+PRA.US,D,20090624,000000,13.9638,14.1717,13.8662,13.9816,450503.16534,0
+PRA.US,D,20090625,000000,13.9786,14.0334,13.7727,13.9926,604462.93363234,0
+PRA.US,D,20090626,000000,13.9458,14.2771,13.8513,14.2195,1101863.5307422,0
+PRA.US,D,20090629,000000,14.1717,14.2991,14.0752,14.2443,322285.43010777,0
+PRA.US,D,20090630,000000,14.2891,14.3419,14.115,14.2523,401308.39655771,0
+PRA.US,D,20090701,000000,14.2305,14.2991,13.9926,14.2225,549137.9129794,0
+PRA.US,D,20090702,000000,13.9926,14.0195,13.8194,13.8194,616095.33779673,0
+PRA.US,D,20090706,000000,13.8334,14.115,13.7409,14.0891,524822.92215804,0
+PRA.US,D,20090707,000000,14.0712,14.0861,13.9438,13.9767,581347.8642427,0
+PRA.US,D,20090708,000000,14.0145,14.106,13.923,14.0444,679181.65930162,0
+PRA.US,D,20090709,000000,14.115,14.1897,13.9816,14.0792,407036.66469914,0
+PRA.US,D,20090710,000000,13.9598,14.0772,13.7727,13.9488,421355.32513405,0
+PRA.US,D,20090713,000000,13.9856,14.4324,13.9737,14.4135,508996.82273854,0
+PRA.US,D,20090714,000000,14.4135,14.4135,14.1469,14.3568,414604.00840176,0
+PRA.US,D,20090715,000000,14.523,14.7688,14.4245,14.6642,858484.49180281,0
+PRA.US,D,20090716,000000,14.5428,14.8603,14.4663,14.7986,324157.66932662,0
+PRA.US,D,20090717,000000,14.8135,14.92,14.6344,14.6732,287151.04721438,0
+PRA.US,D,20090720,000000,14.729,14.8225,14.5826,14.6762,274648.34827623,0
+PRA.US,D,20090721,000000,14.7737,14.8603,14.5428,14.5698,388406.72876831,0
+PRA.US,D,20090722,000000,14.505,14.8832,14.4862,14.7658,342814.73915918,0
+PRA.US,D,20090723,000000,14.712,15.1797,14.6364,15.1469,493649.08395681,0
+PRA.US,D,20090724,000000,15.0175,15.2424,14.9897,15.2225,452675.88739646,0
+PRA.US,D,20090727,000000,15.2294,15.2962,15.0693,15.2474,315344.17606342,0
+PRA.US,D,20090728,000000,15.1827,15.4245,15.1528,15.3976,438473.80224301,0
+PRA.US,D,20090729,000000,15.2962,15.4106,15.2176,15.2225,548227.41983271,0
+PRA.US,D,20090730,000000,15.3936,15.6693,15.2275,15.5519,702669.56860011,0
+PRA.US,D,20090731,000000,15.4862,15.8643,15.4782,15.6643,722425.05897278,0
+PRA.US,D,20090803,000000,15.7628,16.0334,15.7031,16.0206,1017857.9759684,0
+PRA.US,D,20090804,000000,16.0404,16.334,15.8076,16.2902,866201.57444457,0
+PRA.US,D,20090805,000000,16.2932,16.2932,15.9926,16.14,653959.19021155,0
+PRA.US,D,20090806,000000,16.134,16.1947,15.924,15.9658,806050.73912232,0
+PRA.US,D,20090807,000000,16.119,16.2813,15.9728,15.9848,843661.34178773,0
+PRA.US,D,20090810,000000,15.927,16.2773,15.8524,15.9887,588612.71518908,0
+PRA.US,D,20090811,000000,15.927,16.0046,15.6573,15.6673,671671.59828042,0
+PRA.US,D,20090812,000000,15.6385,16.0713,15.6385,15.94,589751.33410211,0
+PRA.US,D,20090813,000000,16.0046,16.134,15.8076,15.9499,247581.77882833,0
+PRA.US,D,20090814,000000,15.9758,16.0256,15.7628,16.0256,503459.49686849,0
+PRA.US,D,20090817,000000,15.7927,16.1449,15.7927,15.9976,401014.94843538,0
+PRA.US,D,20090818,000000,16.0434,16.143,15.8245,16.121,351831.23420565,0
+PRA.US,D,20090819,000000,15.9628,16.2713,15.8792,16.2046,393240.58311221,0
+PRA.US,D,20090820,000000,16.1947,16.2435,16.0802,16.2156,309683.24019664,0
+PRA.US,D,20090821,000000,16.334,16.5967,16.334,16.5131,558480.01484654,0
+PRA.US,D,20090824,000000,16.5519,16.6286,16.4077,16.4763,384315.53936415,0
+PRA.US,D,20090825,000000,16.5638,16.5638,16.2683,16.3051,784021.02580159,0
+PRA.US,D,20090826,000000,16.2991,16.3967,16.1837,16.2245,424725.95870359,0
+PRA.US,D,20090827,000000,16.2275,16.4693,16.0982,16.4077,447846.05288984,0
+PRA.US,D,20090828,000000,16.4783,16.5489,16.2633,16.4345,450526.27940443,0
+PRA.US,D,20090831,000000,16.2833,16.4653,16.1758,16.1947,525262.08938222,0
+PRA.US,D,20090901,000000,16.14,16.3051,15.8713,15.92,533570.08810593,0
+PRA.US,D,20090902,000000,15.9002,15.924,15.6971,15.7887,339281.30217931,0
+PRA.US,D,20090903,000000,15.8643,15.9101,15.5927,15.9031,310563.58456364,0
+PRA.US,D,20090904,000000,15.8623,16.0046,15.7887,16.0046,413982.94354011,0
+PRA.US,D,20090908,000000,16.1131,16.1131,15.7698,15.7987,531449.62393427,0
+PRA.US,D,20090909,000000,15.8385,16.0434,15.7349,15.9538,335730.78089095,0
+PRA.US,D,20090910,000000,15.9887,16.134,15.8136,16.0862,559292.02197958,0
+PRA.US,D,20090911,000000,16.121,16.1698,16.0166,16.0554,534748.90539187,0
+PRA.US,D,20090914,000000,15.9848,16.2355,15.9608,16.2086,540740.47287594,0
+PRA.US,D,20090915,000000,16.1947,16.2215,15.9887,16.1927,406296.00967805,0
+PRA.US,D,20090916,000000,16.2474,16.5519,16.1608,16.538,536556.82721405,0
+PRA.US,D,20090917,000000,16.5051,16.6186,16.3519,16.4235,324084.30729605,0
+PRA.US,D,20090918,000000,16.4813,16.5012,16.2365,16.2653,648868.06628093,0
+PRA.US,D,20090921,000000,16.0614,16.3021,15.9907,16.142,356474.14627817,0
+PRA.US,D,20090922,000000,16.2156,16.2355,16.0046,16.0832,257177.13044488,0
+PRA.US,D,20090923,000000,16.1449,16.2633,15.9091,15.92,258597.13796836,0
+PRA.US,D,20090924,000000,15.9926,16.119,15.6803,15.7001,450269.00981773,0
+PRA.US,D,20090925,000000,15.7529,15.7987,15.5727,15.6385,589719.17540377,0
+PRA.US,D,20090928,000000,15.729,16.2355,15.725,16.2245,847230.95730323,0
+PRA.US,D,20090929,000000,16.2474,16.3937,16.1608,16.3081,393825.46943823,0
+PRA.US,D,20090930,000000,16.3599,16.3599,16.0404,16.0982,353490.42204801,0
+PRA.US,D,20091001,000000,15.9728,16.132,15.8385,15.8554,427928.76406617,0
+PRA.US,D,20091002,000000,15.7439,16.0166,15.6872,15.8524,380642.41303837,0
+PRA.US,D,20091005,000000,15.938,16.0116,15.731,15.924,306077.44614551,0
+PRA.US,D,20091006,000000,16.0464,16.1897,15.9608,16.1569,343937.27872303,0
+PRA.US,D,20091007,000000,16.142,16.2743,16.0772,16.2743,253963.27052974,0
+PRA.US,D,20091008,000000,16.3699,16.4185,16.1837,16.2215,423291.88174959,0
+PRA.US,D,20091009,000000,16.136,16.3937,16.136,16.2833,385579.77819255,0
+PRA.US,D,20091012,000000,16.3439,16.4504,16.1947,16.2215,238253.74639172,0
+PRA.US,D,20091013,000000,16.2653,16.2863,16.0166,16.142,848044.9743549,0
+PRA.US,D,20091014,000000,16.3021,16.3787,16.1519,16.3499,318636.42280575,0
+PRA.US,D,20091015,000000,16.2405,16.3479,16.1608,16.2435,331805.40977509,0
+PRA.US,D,20091016,000000,16.1608,16.1628,15.9608,15.9976,322086.4481618,0
+PRA.US,D,20091019,000000,16.0982,16.143,15.931,16.0334,429963.80669537,0
+PRA.US,D,20091020,000000,16.0116,16.0464,15.7001,15.7001,331146.15645916,0
+PRA.US,D,20091021,000000,15.7031,15.935,15.4504,15.4613,302529.93973512,0
+PRA.US,D,20091022,000000,15.4822,15.8385,15.4245,15.8136,358176.54737143,0
+PRA.US,D,20091023,000000,15.8315,15.8315,15.3022,15.4932,352985.93246784,0
+PRA.US,D,20091026,000000,15.4862,15.6493,15.3538,15.3728,314743.21038823,0
+PRA.US,D,20091027,000000,15.4932,15.6593,15.331,15.5419,685798.31148464,0
+PRA.US,D,20091028,000000,15.5379,15.6901,15.4593,15.4782,819636.78421072,0
+PRA.US,D,20091029,000000,15.6165,15.731,15.5379,15.6941,479562.56912552,0
+PRA.US,D,20091030,000000,15.5767,15.5807,15.4295,15.5081,650204.66218061,0
+PRA.US,D,20091102,000000,15.5767,15.6941,15.4544,15.6493,668619.5368163,0
+PRA.US,D,20091103,000000,15.6763,16.1987,15.5141,16.1987,1157492.0491107,0
+PRA.US,D,20091104,000000,16.2962,16.2962,15.9907,16.0136,807924.98825981,0
+PRA.US,D,20091105,000000,16.119,16.1927,16.0206,16.1728,416764.67094633,0
+PRA.US,D,20091106,000000,16.0276,16.2863,16.0276,16.0952,300239.63743787,0
+PRA.US,D,20091109,000000,16.2902,16.3479,16.1499,16.3181,285444.62628382,0
+PRA.US,D,20091110,000000,16.2524,16.4534,16.2524,16.3629,304680.55268646,0
+PRA.US,D,20091111,000000,16.5459,16.5459,16.2833,16.4027,281049.93916409,0
+PRA.US,D,20091112,000000,16.3569,16.4783,16.2524,16.2813,399127.63482668,0
+PRA.US,D,20091113,000000,16.3787,16.5131,16.2027,16.4952,437707.01827952,0
+PRA.US,D,20091116,000000,16.5489,16.6594,16.4653,16.5808,331836.5635141,0
+PRA.US,D,20091117,000000,16.531,16.8942,16.531,16.8564,452382.43927412,0
+PRA.US,D,20091118,000000,16.8564,16.9867,16.7778,16.9171,462838.0360712,0
+PRA.US,D,20091119,000000,16.7549,16.7708,16.4783,16.5489,376840.65191924,0
+PRA.US,D,20091120,000000,16.4185,16.5201,16.3499,16.4156,411504.71384945,0
+PRA.US,D,20091123,000000,16.6484,16.7868,16.5708,16.744,355901.31946402,0
+PRA.US,D,20091124,000000,16.737,16.7589,16.6594,16.734,337401.02328587,0
+PRA.US,D,20091125,000000,16.7648,16.8226,16.6564,16.6594,295246.99952092,0
+PRA.US,D,20091127,000000,16.3439,16.4912,16.2046,16.2046,266441.85044413,0
+PRA.US,D,20091130,000000,16.1798,16.4584,16.0026,16.4255,594803.26461911,0
+PRA.US,D,20091201,000000,16.538,16.6345,16.3659,16.5638,622920.0165596,0
+PRA.US,D,20091202,000000,16.6136,16.751,16.5201,16.5559,630554.69253687,0
+PRA.US,D,20091203,000000,16.6654,16.8425,16.3499,16.3787,659274.42007119,0
+PRA.US,D,20091204,000000,16.7022,16.7828,16.3499,16.525,855549.00562016,0
+PRA.US,D,20091207,000000,16.5151,16.6822,16.2593,16.3051,281976.51165996,0
+PRA.US,D,20091208,000000,16.2365,16.5091,16.2365,16.3659,414490.44799825,0
+PRA.US,D,20091209,000000,16.3967,16.4235,16.1857,16.3897,223634.6031192,0
+PRA.US,D,20091210,000000,16.4863,16.6315,16.4653,16.5051,347505.88927922,0
+PRA.US,D,20091211,000000,16.542,16.6286,16.4345,16.5459,216813.94419362,0
+PRA.US,D,20091214,000000,16.6256,16.7052,16.4345,16.6694,257177.13044488,0
+PRA.US,D,20091215,000000,16.5738,16.6286,16.4872,16.5081,350411.22668217,0
+PRA.US,D,20091216,000000,16.5967,16.6932,16.3937,16.525,288599.1935989,0
+PRA.US,D,20091217,000000,16.4584,16.5559,16.3569,16.5091,293516.45956661,0
+PRA.US,D,20091218,000000,16.6345,16.6892,16.3937,16.5081,1384672.1487216,0
+PRA.US,D,20091221,000000,16.5489,16.6962,16.4156,16.4613,411637.3684801,0
+PRA.US,D,20091222,000000,16.525,16.746,16.4783,16.6892,328888.01286026,0
+PRA.US,D,20091223,000000,16.741,16.8425,16.6106,16.7608,193187.35050855,0
+PRA.US,D,20091224,000000,16.7768,17.0157,16.7768,16.9499,131515.00677118,0
+PRA.US,D,20091228,000000,16.9629,16.9867,16.8296,16.9052,419691.11249507,0
+PRA.US,D,20091229,000000,16.9499,16.9499,16.723,16.8126,195036.47566297,0
+PRA.US,D,20091230,000000,16.7012,16.8823,16.6594,16.8425,204775.53646272,0
+PRA.US,D,20091231,000000,16.8226,16.8753,16.5678,16.5678,183122.68288813,0
+PRA.US,D,20100104,000000,16.723,16.8266,16.6345,16.746,285515.97839576,0
+PRA.US,D,20100105,000000,16.7589,16.7589,16.4863,16.5778,479611.81213234,0
+PRA.US,D,20100106,000000,16.5559,16.6564,16.3937,16.4445,555690.24776573,0
+PRA.US,D,20100107,000000,16.4504,16.5778,16.2633,16.5459,337960.78562882,0
+PRA.US,D,20100108,000000,16.4375,16.5708,16.3937,16.4723,274137.82894011,0
+PRA.US,D,20100111,000000,16.5489,16.5489,16.2902,16.4912,270018.50067489,0
+PRA.US,D,20100112,000000,16.4087,16.5838,16.3747,16.4345,207639.67053343,0
+PRA.US,D,20100113,000000,16.5171,16.6345,16.4723,16.5868,221146.32383532,0
+PRA.US,D,20100114,000000,16.5808,16.6524,16.4504,16.6345,225774.16151799,0
+PRA.US,D,20100115,000000,16.6862,16.6862,16.119,16.4235,461062.27294736,0
+PRA.US,D,20100119,000000,16.4613,16.5967,16.4126,16.4992,369796.89202394,0
+PRA.US,D,20100120,000000,16.4415,16.4653,16.2593,16.3967,416082.30356598,0
+PRA.US,D,20100121,000000,16.3747,16.4763,16.1131,16.128,426915.76506853,0
+PRA.US,D,20100122,000000,16.134,16.2773,15.7668,15.924,838115.9762431,0
+PRA.US,D,20100125,000000,16.0404,16.0644,15.725,15.9499,295246.99952092,0
+PRA.US,D,20100126,000000,15.8484,16.0713,15.6971,15.729,462864.16501361,0
+PRA.US,D,20100127,000000,15.6305,15.8753,15.5897,15.8683,515542.12280961,0
+PRA.US,D,20100128,000000,15.8832,15.92,15.532,15.7151,247340.58859079,0
+PRA.US,D,20100129,000000,15.7349,15.8713,15.6115,15.6593,310584.68870942,0
+PRA.US,D,20100201,000000,15.725,15.725,15.4324,15.5977,443887.51811632,0
+PRA.US,D,20100202,000000,15.6205,15.6415,15.5101,15.6036,401440.04622904,0
+PRA.US,D,20100203,000000,15.5101,15.523,15.3837,15.5021,227502.69155365,0
+PRA.US,D,20100204,000000,15.4176,15.52,15.1757,15.2106,417743.50132699,0
+PRA.US,D,20100205,000000,15.1986,15.4205,15.1827,15.3877,380137.9234582,0
+PRA.US,D,20100208,000000,15.3688,15.3688,15.1728,15.1728,277408.97153666,0
+PRA.US,D,20100209,000000,15.312,15.3558,15.116,15.2712,239152.18002653,0
+PRA.US,D,20100210,000000,15.1986,15.3022,15.0473,15.2772,284945.16150027,0
+PRA.US,D,20100211,000000,15.2156,15.5688,15.0792,15.5638,356671.11830549,0
+PRA.US,D,20100212,000000,15.4534,15.7529,15.4046,15.7111,456726.8784277,0
+PRA.US,D,20100216,000000,15.8683,15.9031,15.5688,15.8166,228116.72170004,0
+PRA.US,D,20100217,000000,15.919,15.9798,15.6533,15.8554,326068.09699976,0
+PRA.US,D,20100218,000000,15.8385,16.1897,15.731,16.1758,299178.40039272,0
+PRA.US,D,20100219,000000,16.1668,16.4653,16.136,16.3699,408656.6591279,0
+PRA.US,D,20100222,000000,16.3499,16.4554,16.2743,16.3629,262081.3319414,0
+PRA.US,D,20100223,000000,16.2863,16.4912,16.2863,16.3181,288243.43799854,0
+PRA.US,D,20100224,000000,16.3997,16.6106,16.3997,16.5638,518075.62526304,0
+PRA.US,D,20100225,000000,16.2962,16.5967,16.2743,16.5638,1088812.1240136,0
+PRA.US,D,20100226,000000,16.538,16.538,16.4126,16.4485,590876.88854393,0
+PRA.US,D,20100301,000000,16.5459,16.744,16.4992,16.5927,530385.37201115,0
+PRA.US,D,20100302,000000,16.6654,16.8126,16.6345,16.7947,531759.15140577,0
+PRA.US,D,20100303,000000,16.8126,16.8544,16.7052,16.7768,367362.8805435,0
+PRA.US,D,20100304,000000,16.7688,16.937,16.72,16.8873,587453.9970896,0
+PRA.US,D,20100305,000000,16.9261,17.1709,16.8126,17.1709,644880.38768705,0
+PRA.US,D,20100308,000000,17.2176,17.2714,17.1569,17.2604,286207.39041003,0
+PRA.US,D,20100309,000000,17.2684,17.3191,17.0693,17.1897,697003.60793672,0
+PRA.US,D,20100310,000000,17.2395,17.351,17.1758,17.2962,516501.85896312,0
+PRA.US,D,20100311,000000,17.6445,17.7699,17.4803,17.6385,720373.93699442,0
+PRA.US,D,20100312,000000,17.7489,17.8077,17.5778,17.7361,396557.95383763,0
+PRA.US,D,20100315,000000,17.6664,17.8315,17.542,17.8286,314015.61983833,0
+PRA.US,D,20100316,000000,17.8704,18.0386,17.8286,18.0146,350748.89301472,0
+PRA.US,D,20100317,000000,18.0684,18.2206,17.9848,18.1032,297815.67555066,0
+PRA.US,D,20100318,000000,18.0724,18.2226,17.9948,18.0406,212413.22731795,0
+PRA.US,D,20100319,000000,18.1032,18.136,17.9171,17.9868,478093.31859521,0
+PRA.US,D,20100322,000000,17.8743,18.1232,17.8395,18.0892,298100.07903908,0
+PRA.US,D,20100323,000000,18.0624,18.2087,17.9679,18.1868,196741.89163419,0
+PRA.US,D,20100324,000000,18.161,18.2266,18.0146,18.0435,266831.77466148,0
+PRA.US,D,20100325,000000,18.0724,18.2396,17.956,17.9619,302896.74988803,0
+PRA.US,D,20100326,000000,17.9748,18.0654,17.8485,17.9301,225553.07046691,0
+PRA.US,D,20100329,000000,17.9301,18.136,17.9301,18.1232,238104.00745258,0
+PRA.US,D,20100330,000000,18.0962,18.2754,18.0962,18.2226,336430.2325798,0
+PRA.US,D,20100331,000000,18.1012,18.2963,18.0594,18.0594,385246.13169729,0
+PRA.US,D,20100401,000000,18.1928,18.1998,17.8743,17.9848,260870.35595711,0
+PRA.US,D,20100405,000000,18.1162,18.136,17.9768,18.136,210395.26899725,0
+PRA.US,D,20100406,000000,18.0037,18.2127,17.9808,18.1898,208196.4179984,0
+PRA.US,D,20100407,000000,18.1162,18.351,18.1162,18.351,356764.57952253,0
+PRA.US,D,20100408,000000,18.2833,18.3102,18.13,18.2306,249815.80340349,0
+PRA.US,D,20100409,000000,18.2266,18.2396,18.1032,18.1669,191303.05177781,0
+PRA.US,D,20100412,000000,18.13,18.1898,18.0027,18.148,291407.04994752,0
+PRA.US,D,20100413,000000,18.0962,18.1838,18.0037,18.15,188037.9389372,0
+PRA.US,D,20100414,000000,18.2754,18.5998,18.2694,18.5908,407801.43874398,0
+PRA.US,D,20100415,000000,18.5171,18.6127,18.4665,18.546,268429.65998515,0
+PRA.US,D,20100416,000000,18.5431,18.6097,18.2923,18.3251,499916.01029539,0
+PRA.US,D,20100419,000000,18.1928,18.4953,18.1669,18.4793,668390.40609064,0
+PRA.US,D,20100420,000000,18.5819,18.6475,18.3829,18.6475,232949.57108462,0
+PRA.US,D,20100421,000000,18.6256,18.7092,18.5619,18.6854,167815.14247932,0
+PRA.US,D,20100422,000000,18.5271,18.8008,18.4635,18.7868,178581.27170723,0
+PRA.US,D,20100423,000000,18.8137,18.9421,18.6764,18.9361,210320.90200735,0
+PRA.US,D,20100426,000000,18.9022,19.0714,18.7768,18.8137,293810.91264827,0
+PRA.US,D,20100427,000000,18.6982,18.9291,18.5053,18.55,458299.63976828,0
+PRA.US,D,20100428,000000,18.6286,18.8943,18.5868,18.76,313045.83409159,0
+PRA.US,D,20100429,000000,18.8654,19.1729,18.7012,19.1551,363710.85836351,0
+PRA.US,D,20100430,000000,19.2107,19.2873,18.7828,18.8008,463892.23840109,0
+PRA.US,D,20100503,000000,18.8893,19.0037,18.7778,18.9719,341494.22260868,0
+PRA.US,D,20100504,000000,18.745,18.7958,18.3709,18.4635,498390.48204299,0
+PRA.US,D,20100505,000000,18.2226,18.6256,18.2226,18.4207,429811.05287826,0
+PRA.US,D,20100506,000000,18.354,18.554,17.4046,17.8455,498651.77146699,0
+PRA.US,D,20100507,000000,17.8435,17.8435,17.1997,17.5221,677800.84519175,0
+PRA.US,D,20100510,000000,18.136,18.3619,18.0206,18.3171,538240.13408017,0
+PRA.US,D,20100511,000000,18.0654,18.5978,18.0654,18.4505,388230.86088677,0
+PRA.US,D,20100512,000000,18.4843,19.0247,18.4665,19.0177,522064.30881625,0
+PRA.US,D,20100513,000000,18.956,19.1251,18.8923,18.9729,453697.931028,0
+PRA.US,D,20100514,000000,18.8714,18.8923,18.5431,18.7202,302908.80939991,0
+PRA.US,D,20100517,000000,18.7918,18.8983,18.5053,18.8674,470277.7499398,0
+PRA.US,D,20100518,000000,19.0615,19.1152,18.4903,18.5679,452672.87251848,0
+PRA.US,D,20100519,000000,18.4873,18.8137,18.3351,18.4505,359479.97961344,0
+PRA.US,D,20100520,000000,18.1162,18.2764,17.8684,17.8973,623287.83167184,0
+PRA.US,D,20100521,000000,17.5977,17.956,17.5092,17.9331,747527.93790341,0
+PRA.US,D,20100524,000000,17.8594,18.1082,17.6345,17.7131,450589.59184178,0
+PRA.US,D,20100525,000000,17.2863,17.8345,17.2714,17.8037,819374.48982741,0
+PRA.US,D,20100526,000000,17.9102,18.0814,17.7659,17.8286,589860.87466832,0
+PRA.US,D,20100527,000000,18.2166,18.4167,18.0146,18.3809,502143.00015529,0
+PRA.US,D,20100528,000000,18.3401,18.3709,18.15,18.158,342800.66972865,0
+PRA.US,D,20100601,000000,18.0435,18.2515,17.7431,17.7449,555816.87264044,0
+PRA.US,D,20100602,000000,17.7977,18.2923,17.6833,18.2833,729217.57903732,0
+PRA.US,D,20100603,000000,18.2296,18.3749,18.1699,18.2455,397882.49022542,0
+PRA.US,D,20100604,000000,17.8913,18.0037,17.5609,17.6017,551620.16250736,0
+PRA.US,D,20100607,000000,17.6803,17.8704,17.4942,17.5828,489812.14926138,0
+PRA.US,D,20100608,000000,17.6345,17.7012,17.3191,17.6535,456673.61558357,0
+PRA.US,D,20100609,000000,17.7699,17.7699,17.4216,17.4754,470389.30042465,0
+PRA.US,D,20100610,000000,17.7201,17.9619,17.546,17.951,571041.00142543,0
+PRA.US,D,20100611,000000,17.7081,18.3102,17.7081,18.2963,353365.80709195,0
+PRA.US,D,20100614,000000,18.4843,18.4843,18.1052,18.14,455694.78520291,0
+PRA.US,D,20100615,000000,18.1838,18.5053,18.1032,18.4505,486648.5373124,0
+PRA.US,D,20100616,000000,18.3003,18.4365,18.2694,18.3132,277564.74023173,0
+PRA.US,D,20100617,000000,18.4107,18.4107,18.2047,18.351,279976.64260707,0
+PRA.US,D,20100618,000000,18.4605,18.4605,18.2296,18.3579,535898.57885745,0
+PRA.US,D,20100621,000000,18.5013,18.5341,18.1788,18.2206,377203.44223487,0
+PRA.US,D,20100622,000000,18.2833,18.5082,18.1052,18.1252,323581.82763452,0
+PRA.US,D,20100623,000000,18.1162,18.3301,18.0286,18.1758,437876.85640512,0
+PRA.US,D,20100624,000000,18.0824,18.3211,17.945,17.9848,554438.0684492,0
+PRA.US,D,20100625,000000,18.0524,18.4605,17.8973,18.4605,875670.30118641,0
+PRA.US,D,20100628,000000,18.4365,18.5082,18.2893,18.3918,317421.42698418,0
+PRA.US,D,20100629,000000,18.0814,18.1998,17.7012,17.8037,523017.01025451,0
+PRA.US,D,20100630,000000,17.8435,17.8594,17.5002,17.5092,661560.70253115,0
+PRA.US,D,20100701,000000,17.5699,17.5699,17.1211,17.351,323462.23747507,0
+PRA.US,D,20100702,000000,17.4524,17.4962,17.2037,17.3161,243510.68861062,0
+PRA.US,D,20100706,000000,17.5002,17.6286,17.2176,17.335,524567.66248998,0
+PRA.US,D,20100707,000000,17.4336,17.9948,17.4296,17.9679,513553.30830928,0
+PRA.US,D,20100708,000000,18.0475,18.2306,17.949,18.148,679190.70393554,0
+PRA.US,D,20100709,000000,18.159,18.3868,18.1162,18.3859,274130.79422485,0
+PRA.US,D,20100712,000000,18.351,18.3868,18.14,18.1868,211943.91131408,0
+PRA.US,D,20100713,000000,18.4435,18.7222,18.2545,18.6724,493380.75981755,0
+PRA.US,D,20100714,000000,18.5908,18.7072,18.4575,18.55,280606.75210262,0
+PRA.US,D,20100715,000000,18.5908,18.5908,18.2266,18.4435,319436.37042691,0
+PRA.US,D,20100716,000000,18.2764,18.2764,17.9062,17.9719,476031.1420643,0
+PRA.US,D,20100719,000000,18.0107,18.0246,17.6614,17.9211,287718.8492319,0
+PRA.US,D,20100720,000000,17.7111,18.1758,17.6664,18.161,289884.53657309,0
+PRA.US,D,20100721,000000,18.2594,18.2764,17.7739,17.7897,314453.78210319,0
+PRA.US,D,20100722,000000,18.0624,18.2634,18.0146,18.2127,356602.78107152,0
+PRA.US,D,20100723,000000,18.164,18.5082,18.1202,18.4067,371105.34906256,0
+PRA.US,D,20100726,000000,18.4227,18.6764,18.2963,18.5908,348414.37250725,0
+PRA.US,D,20100727,000000,18.7032,18.7828,18.4733,18.5848,411796.15205314,0
+PRA.US,D,20100728,000000,18.5291,18.6525,18.2634,18.2724,240021.46984097,0
+PRA.US,D,20100729,000000,18.4207,18.5749,18.0814,18.351,229414.1241861,0
+PRA.US,D,20100730,000000,18.15,18.5321,18.0863,18.3579,215095.46375119,0
+PRA.US,D,20100802,000000,18.6585,18.6624,18.2634,18.4027,523463.21219394,0
+PRA.US,D,20100803,000000,18.351,18.5908,18.2047,18.2226,253738.15964137,0
+PRA.US,D,20100804,000000,18.2873,18.5112,18.2107,18.3301,266766.45230549,0
+PRA.US,D,20100805,000000,18.2166,18.2545,17.9719,17.9948,545623.57022667,0
+PRA.US,D,20100806,000000,17.8147,18.0286,17.546,17.6963,668782.34022663,0
+PRA.US,D,20100809,000000,17.8147,17.9301,17.6903,17.8873,448808.80392132,0
+PRA.US,D,20100810,000000,17.6853,17.7241,17.4624,17.5788,738920.46130143,0
+PRA.US,D,20100811,000000,17.3888,17.3888,17.1151,17.1271,815500.37163702,0
+PRA.US,D,20100812,000000,17.0087,17.1997,16.8972,17.1081,387101.28660766,0
+PRA.US,D,20100813,000000,17.0196,17.1012,16.8902,16.8902,386325.45801026,0
+PRA.US,D,20100816,000000,16.8345,16.9499,16.726,16.8942,699767.24607513,0
+PRA.US,D,20100817,000000,17.0325,17.0575,16.8425,16.941,1182153.7508985,0
+PRA.US,D,20100818,000000,16.8634,16.9251,16.6922,16.8086,1370530.3611275,0
+PRA.US,D,20100819,000000,16.7589,16.7589,16.3599,16.4126,1174694.9428027,0
+PRA.US,D,20100820,000000,16.3479,16.3479,16.128,16.1927,1310688.0483174,0
+PRA.US,D,20100823,000000,16.2445,16.3439,15.8683,16.1857,1170756.5072157,0
+PRA.US,D,20100824,000000,15.9887,16.3151,15.8753,16.119,1022516.9673902,0
+PRA.US,D,20100825,000000,16.0166,16.4255,15.9031,16.3967,635556.37508772,0
+PRA.US,D,20100826,000000,16.4295,16.4415,16.2445,16.2653,384073.34416729,0
+PRA.US,D,20100827,000000,16.3738,16.5489,16.0922,16.534,526359.50496299,0
+PRA.US,D,20100830,000000,16.4613,16.5171,16.2633,16.2713,412902.61226783,0
+PRA.US,D,20100831,000000,16.2046,16.4235,16.0464,16.334,587687.14765255,0
+PRA.US,D,20100901,000000,16.5868,16.9569,16.525,16.9569,1206779.2741507,0
+PRA.US,D,20100902,000000,16.9798,16.9798,16.8266,16.9449,772274.05627436,0
+PRA.US,D,20100903,000000,17.144,17.2604,16.9301,17.2395,753682.30879781,0
+PRA.US,D,20100907,000000,17.1709,17.2007,16.7648,16.8017,1156210.7259737,0
+PRA.US,D,20100908,000000,16.8972,17.0007,16.7768,16.8823,1369139.4974244,0
+PRA.US,D,20100909,000000,17.0575,17.1808,16.9449,17.1519,566876.44999068,0
+PRA.US,D,20100910,000000,17.1758,17.3052,17.1758,17.2475,461025.08945241,0
+PRA.US,D,20100913,000000,17.4216,17.6117,17.2932,17.5778,756220.83604785,0
+PRA.US,D,20100914,000000,17.535,17.6833,17.4783,17.548,581161.94676793,0
+PRA.US,D,20100915,000000,17.4624,17.7679,17.4356,17.7171,549446.43549158,0
+PRA.US,D,20100916,000000,17.6286,17.6575,17.4754,17.6057,419074.06747072,0
+PRA.US,D,20100917,000000,17.7449,17.945,17.5908,17.7629,749130.84802369,0
+PRA.US,D,20100920,000000,17.8037,18.0992,17.7111,18.0892,593712.8837536,0
+PRA.US,D,20100921,000000,18.0863,18.1032,17.8395,17.8505,449944.40795639,0
+PRA.US,D,20100922,000000,17.7977,17.9251,17.7042,17.7679,381725.75918863,0
+PRA.US,D,20100923,000000,17.5908,17.7679,17.4494,17.4524,555229.97639578,0
+PRA.US,D,20100924,000000,17.6853,17.8545,17.6226,17.8315,492844.11153904,0
+PRA.US,D,20100927,000000,17.7977,17.8177,17.5878,17.6286,452063.86716871,0
+PRA.US,D,20100928,000000,17.7062,17.7361,17.3978,17.7062,687193.19502504,0
+PRA.US,D,20100929,000000,17.6166,17.8485,17.542,17.7897,345533.15412805,0
+PRA.US,D,20100930,000000,17.9062,18.0504,17.7131,17.7659,379254.56421323,0
+PRA.US,D,20101001,000000,17.9102,17.9331,17.6017,17.6594,613735.69330618,0
+PRA.US,D,20101004,000000,17.6017,17.7489,17.4783,17.5569,345287.94405322,0
+PRA.US,D,20101005,000000,17.7351,17.7361,17.4336,17.6903,750236.30327905,0
+PRA.US,D,20101006,000000,17.6405,17.8485,17.5828,17.6933,631852.09502294,0
+PRA.US,D,20101007,000000,17.7779,17.8435,17.6883,17.7351,433216.8600241,0
+PRA.US,D,20101008,000000,17.7739,17.9241,17.7042,17.8505,387586.68196069,0
+PRA.US,D,20101011,000000,17.8345,17.8823,17.7559,17.7897,227583.0882995,0
+PRA.US,D,20101012,000000,17.7779,17.9002,17.7131,17.8395,262108.46584312,0
+PRA.US,D,20101013,000000,17.9171,18.154,17.8455,18.0435,348859.56948737,0
+PRA.US,D,20101014,000000,17.9649,18.1998,17.9102,18.1112,328826.71034155,0
+PRA.US,D,20101015,000000,18.2266,18.3003,17.9948,17.9988,310831.90870289,0
+PRA.US,D,20101018,000000,18.0435,18.2107,18.0027,18.148,319401.1968506,0
+PRA.US,D,20101019,000000,17.8913,18.1868,17.7779,17.8743,382428.22575544,0
+PRA.US,D,20101020,000000,17.9331,18.0892,17.8823,18.0027,316587.31074604,0
+PRA.US,D,20101021,000000,18.1162,18.1699,17.6963,17.9102,372064.08025675,0
+PRA.US,D,20101022,000000,17.954,18.0386,17.7131,17.8177,250223.81688864,0
+PRA.US,D,20101025,000000,17.954,18.13,17.8505,17.9918,365099.71214797,0
+PRA.US,D,20101026,000000,17.8823,18.0794,17.8455,17.9241,231408.96844237,0
+PRA.US,D,20101027,000000,17.8415,17.8933,17.7131,17.8505,373158.48095956,0
+PRA.US,D,20101028,000000,17.9808,18.0863,17.7131,17.7599,211299.732388,0
+PRA.US,D,20101029,000000,17.6833,17.8435,17.6803,17.7351,234407.76706237,0
+PRA.US,D,20101101,000000,17.8037,18.0286,17.5639,17.7081,426358.01264423,0
+PRA.US,D,20101102,000000,17.9142,18.0146,17.7131,17.9988,525423.88783323,0
+PRA.US,D,20101103,000000,18.0027,18.144,17.8197,17.9808,257134.92215331,0
+PRA.US,D,20101104,000000,18.2356,18.5848,18.0654,18.5819,561902.90630087,0
+PRA.US,D,20101105,000000,18.5013,18.743,18.4813,18.7301,359804.58147479,0
+PRA.US,D,20101108,000000,18.6873,18.752,18.5271,18.7092,254241.64426223,0
+PRA.US,D,20101109,000000,18.6814,18.7092,18.2923,18.3679,242417.29286714,0
+PRA.US,D,20101110,000000,18.4257,18.5978,18.3171,18.5908,235575.52979577,0
+PRA.US,D,20101111,000000,18.4505,18.5978,18.4067,18.5231,219279.10941307,0
+PRA.US,D,20101112,000000,18.3789,18.5431,18.3411,18.351,255972.18421653,0
+PRA.US,D,20101115,000000,18.4405,18.6127,18.3649,18.4903,180691.68628565,0
+PRA.US,D,20101116,000000,18.3619,18.3997,18.0286,18.158,299064.83998921,0
+PRA.US,D,20101117,000000,18.164,18.2565,18.0176,18.1868,175415.64983961,0
+PRA.US,D,20101118,000000,18.3749,18.6416,18.2833,18.5132,260639.2153128,0
+PRA.US,D,20101119,000000,18.3937,18.6565,18.3937,18.6157,267560.3701707,0
+PRA.US,D,20101122,000000,18.546,18.7222,18.3829,18.6903,370872.19849961,0
+PRA.US,D,20101123,000000,18.4953,18.5819,18.344,18.4485,466198.62004751,0
+PRA.US,D,20101124,000000,18.6157,18.6943,18.5321,18.6624,414514.56702201,0
+PRA.US,D,20101126,000000,18.5868,18.6565,18.4733,18.5082,110981.67788248,0
+PRA.US,D,20101129,000000,18.3868,18.4296,18.1788,18.3679,244100.59973326,0
+PRA.US,D,20101130,000000,18.1758,18.2893,18.0654,18.2694,568911.49261987,0
+PRA.US,D,20101201,000000,18.4405,18.7032,18.4405,18.5619,446718.48852937,0
+PRA.US,D,20101202,000000,18.5341,18.7092,18.4843,18.7032,306636.20352913,0
+PRA.US,D,20101203,000000,18.5848,18.752,18.5321,18.7222,194749.05729658,0
+PRA.US,D,20101206,000000,18.6157,18.7958,18.5579,18.6873,264884.1634934,0
+PRA.US,D,20101207,000000,18.8068,18.958,18.739,18.762,273696.65179729,0
+PRA.US,D,20101208,000000,18.8486,18.9908,18.8286,18.9122,323692.37316005,0
+PRA.US,D,20101209,000000,18.946,19.1043,18.8844,19.0485,320315.70983458,0
+PRA.US,D,20101210,000000,19.0277,19.0615,18.9331,19.0445,385782.7799758,0
+PRA.US,D,20101213,000000,19.0685,19.0933,18.9212,18.9331,338011.03359497,0
+PRA.US,D,20101214,000000,19.0077,19.1152,18.9082,18.9649,292758.72023704,0
+PRA.US,D,20101215,000000,18.9649,19.2197,18.9649,19.0485,622251.71860977,0
+PRA.US,D,20101216,000000,19.0764,19.2764,19.0655,19.2197,395525.86061284,0
+PRA.US,D,20101217,000000,19.2197,19.2287,18.9291,18.9868,842228.26979305,0
+PRA.US,D,20101220,000000,19.0227,19.1003,18.8784,18.8943,247820.95914722,0
+PRA.US,D,20101221,000000,18.9839,19.0774,18.8784,19.0485,286312.91113895,0
+PRA.US,D,20101222,000000,19.0813,19.1958,19.0485,19.1023,185745.62672131,0
+PRA.US,D,20101223,000000,19.1023,19.1639,19.0833,19.1003,356609.81578679,0
+PRA.US,D,20101227,000000,19.0177,19.0575,18.9729,18.9868,187285.22440423,0
+PRA.US,D,20101228,000000,19.0018,19.0277,18.945,19.0127,136888.52427157,0
+PRA.US,D,20101229,000000,19.0346,19.1003,18.9868,19.0177,101217.49309966,0
+PRA.US,D,20101230,000000,19.0376,19.0376,18.8814,18.8923,182848.32899293,0
+PRA.US,D,20101231,000000,18.9022,18.9112,18.6953,18.6953,320418.21568554,0
+PRA.US,D,20110103,000000,18.8744,19.0127,18.8146,18.9222,292337.64228067,0
+PRA.US,D,20110104,000000,18.9839,18.9839,18.6286,18.7341,462650.10867779,0
+PRA.US,D,20110105,000000,18.6943,18.7301,18.5868,18.6982,374635.77116446,0
+PRA.US,D,20110106,000000,18.6724,18.756,18.5978,18.6724,381101.67944901,0
+PRA.US,D,20110107,000000,18.7202,18.736,18.4067,18.5958,697090.03443851,0
+PRA.US,D,20110110,000000,18.4793,18.5649,18.3251,18.4983,562081.78906038,0
+PRA.US,D,20110111,000000,18.55,18.6057,18.4545,18.4813,259794.04452211,0
+PRA.US,D,20110112,000000,18.6455,18.6784,18.4983,18.55,313510.12529883,0
+PRA.US,D,20110113,000000,18.5649,18.5868,18.4665,18.5819,267434.75025532,0
+PRA.US,D,20110114,000000,18.6067,18.6475,18.5291,18.6027,292555.71845377,0
+PRA.US,D,20110118,000000,18.5819,18.5998,18.4873,18.5769,508795.83087393,0
+PRA.US,D,20110119,000000,18.5271,18.6027,18.2694,18.2694,494725.3953918,0
+PRA.US,D,20110120,000000,18.1928,18.4127,18.1928,18.2396,495364.54952127,0
+PRA.US,D,20110121,000000,18.3211,18.3211,18.0435,18.0654,465072.06064636,0
+PRA.US,D,20110124,000000,18.0594,18.351,18.0594,18.3401,713292.99360416,0
+PRA.US,D,20110125,000000,18.2545,18.6854,18.2306,18.6565,690914.55939832,0
+PRA.US,D,20110126,000000,18.6724,18.7072,18.5431,18.6157,453273.83819367,0
+PRA.US,D,20110127,000000,18.5579,18.6366,18.5291,18.5908,458261.451314,0
+PRA.US,D,20110128,000000,18.5321,18.5321,18.161,18.1669,415275.32122956,0
+PRA.US,D,20110131,000000,18.1928,18.3331,18.0873,18.0982,410645.47362824,0
+PRA.US,D,20110201,000000,18.1699,18.3809,18.1232,18.2565,380683.61637061,0
+PRA.US,D,20110202,000000,18.1758,18.3411,18.1758,18.2396,257267.57678395,0
+PRA.US,D,20110203,000000,18.1978,18.4127,18.0863,18.3789,408394.36474459,0
+PRA.US,D,20110204,000000,18.2893,18.3619,18.2485,18.3321,275760.83824685,0
+PRA.US,D,20110207,000000,18.3301,18.4257,18.2963,18.3789,299162.32104355,0
+PRA.US,D,20110208,000000,18.3351,18.4127,18.2435,18.3679,229900.52449846,0
+PRA.US,D,20110209,000000,18.2565,18.354,18.2047,18.3102,301268.71578468,0
+PRA.US,D,20110210,000000,18.1928,18.2664,18.136,18.1758,279692.23911864,0
+PRA.US,D,20110211,000000,18.136,18.2545,18.0574,18.2206,251721.20628,0
+PRA.US,D,20110214,000000,18.1838,18.1998,18.0475,18.0504,428939.75314517,0
+PRA.US,D,20110215,000000,18.0475,18.0814,17.8246,17.8763,510258.04668897,0
+PRA.US,D,20110216,000000,17.9241,17.9848,17.8913,17.9579,297502.12824187,0
+PRA.US,D,20110218,000000,17.945,18.2047,17.9062,18.1788,688777.01091818,0
+PRA.US,D,20110222,000000,18.0892,18.2455,18.0794,18.1978,707844.10415454,0
+PRA.US,D,20110223,000000,18.1758,18.3859,18.1142,18.2694,699031.61585065,0
+PRA.US,D,20110224,000000,18.9142,19.9471,18.9142,19.4058,1291598.8459759,0
+PRA.US,D,20110225,000000,19.2844,19.7659,19.2545,19.7659,830660.18302533,0
+PRA.US,D,20110228,000000,19.8127,19.8197,19.5032,19.5362,826284.59013274,0
+PRA.US,D,20110301,000000,19.5779,19.6595,19.3829,19.4992,655277.69684339,0
+PRA.US,D,20110302,000000,19.4934,19.6416,19.2724,19.3351,389678.00231198,0
+PRA.US,D,20110303,000000,19.4157,19.6625,19.3858,19.6217,468964.26810456,0
+PRA.US,D,20110304,000000,19.6227,19.6227,19.357,19.5032,360714.06966215,0
+PRA.US,D,20110307,000000,19.5032,19.5759,19.2505,19.3401,340732.46344181,0
+PRA.US,D,20110308,000000,19.3829,19.7172,19.2346,19.6525,339780.76696287,0
+PRA.US,D,20110309,000000,19.6655,19.7709,19.5779,19.7142,410574.1215163,0
+PRA.US,D,20110310,000000,19.562,19.6098,19.2973,19.369,514974.32079208,0
+PRA.US,D,20110311,000000,19.3252,19.349,19.0575,19.1799,391632.64819532,0
+PRA.US,D,20110314,000000,19.0306,19.2625,18.9978,19.2197,418545.45886679,0
+PRA.US,D,20110315,000000,18.8893,19.0774,18.8565,18.956,336696.54680041,0
+PRA.US,D,20110316,000000,18.9142,19.1083,18.8674,18.958,488405.2062091,0
+PRA.US,D,20110317,000000,19.2057,19.2326,18.9242,18.9928,339423.00144386,0
+PRA.US,D,20110318,000000,19.1201,19.1759,18.9172,19.0346,679240.95190169,0
+PRA.US,D,20110321,000000,19.2197,19.3013,19.1281,19.3013,280029.90545119,0
+PRA.US,D,20110322,000000,19.3013,19.4664,19.2505,19.2724,220330.29686499,0
+PRA.US,D,20110323,000000,19.2227,19.3092,19.0833,19.2287,324903.34914434,0
+PRA.US,D,20110324,000000,19.2764,19.3053,19.1411,19.2107,187812.82804883,0
+PRA.US,D,20110325,000000,19.2873,19.4954,19.1201,19.2555,211691.666524,0
+PRA.US,D,20110328,000000,19.348,19.4187,19.2625,19.3351,210911.8180893,0
+PRA.US,D,20110329,000000,19.2465,19.2675,19.0933,19.2087,316230.55018636,0
+PRA.US,D,20110330,000000,19.2287,19.5332,19.2057,19.4794,201237.07468623,0
+PRA.US,D,20110331,000000,19.4814,19.6486,19.4466,19.547,270769.20528922,0
+PRA.US,D,20110401,000000,19.6356,19.6864,19.5362,19.5918,258397.15106306,0
+PRA.US,D,20110404,000000,19.6356,19.7411,19.6306,19.7033,244105.62452988,0
+PRA.US,D,20110405,000000,19.7222,19.7252,19.5829,19.5998,190739.26959758,0
+PRA.US,D,20110406,000000,19.6595,19.7222,19.6446,19.6923,189540.35312517,0
+PRA.US,D,20110407,000000,19.7371,19.8853,19.6386,19.7491,324661.15394748,0
+PRA.US,D,20110408,000000,19.8495,19.9779,19.4406,19.4904,382695.54493537,0
+PRA.US,D,20110411,000000,19.4614,19.7899,19.4187,19.6535,338486.37935478,0
+PRA.US,D,20110412,000000,19.5779,19.6744,19.3222,19.355,235066.01541898,0
+PRA.US,D,20110413,000000,19.3978,19.4276,19.1471,19.2764,217149.60060752,0
+PRA.US,D,20110414,000000,19.1551,19.3092,19.0655,19.3053,337361.82987227,0
+PRA.US,D,20110415,000000,19.2754,19.4157,19.1829,19.364,301799.33430725,0
+PRA.US,D,20110418,000000,19.2057,19.4018,19.1023,19.3769,485472.73490442,0
+PRA.US,D,20110419,000000,19.4536,19.4536,19.3331,19.367,537496.46418111,0
+PRA.US,D,20110420,000000,19.6137,19.6137,19.4446,19.5332,360839.68957753,0
+PRA.US,D,20110421,000000,19.6028,19.6665,19.5192,19.573,192328.11028733,0
+PRA.US,D,20110425,000000,19.5062,19.5878,19.4336,19.562,237660.82039111,0
+PRA.US,D,20110426,000000,19.6306,19.964,19.6028,19.8317,559703.0503427,0
+PRA.US,D,20110427,000000,19.8287,19.967,19.7869,19.9441,707022.04742827,0
+PRA.US,D,20110428,000000,19.959,20.3969,19.959,20.36,693118.43519378,0
+PRA.US,D,20110429,000000,20.4297,20.6197,20.3988,20.4795,523002.94082398,0
+PRA.US,D,20110502,000000,20.5739,20.6287,20.5281,20.5909,574168.43483878,0
+PRA.US,D,20110503,000000,20.5351,20.6337,20.4476,20.567,508708.39941282,0
+PRA.US,D,20110504,000000,20.6197,20.6197,20.3939,20.4755,453897.91793328,0
+PRA.US,D,20110505,000000,20.9122,20.9122,20.4446,20.5003,766966.8660893,0
+PRA.US,D,20110506,000000,20.5281,20.6974,20.4675,20.5641,1012211.1095322,0
+PRA.US,D,20110509,000000,20.5311,20.6098,20.4525,20.5739,303994.16546881,0
+PRA.US,D,20110510,000000,20.6735,20.971,20.6287,20.957,502934.90810185,0
+PRA.US,D,20110511,000000,20.9481,21.0347,20.7919,20.8616,708297.34080923,0
+PRA.US,D,20110512,000000,20.768,21.3889,20.7342,21.376,801459.07997526,0
+PRA.US,D,20110513,000000,21.4238,21.4914,21.2307,21.2795,1077262.1265137,0
+PRA.US,D,20110516,000000,21.1779,21.3511,21.0894,21.2545,773413.68014671,0
+PRA.US,D,20110517,000000,21.1531,21.2934,21.0914,21.2795,990986.36862924,0
+PRA.US,D,20110518,000000,21.2875,21.3949,21.2337,21.3949,804431.74965287,0
+PRA.US,D,20110519,000000,21.5123,21.5123,21.3541,21.3919,997716.58121575,0
+PRA.US,D,20110520,000000,21.2993,21.4556,21.2585,21.3441,619872.9798921,0
+PRA.US,D,20110523,000000,21.0864,21.1671,20.9969,21.0795,355093.33216829,0
+PRA.US,D,20110524,000000,21.1759,21.4656,21.1759,21.2337,769126.52367456,0
+PRA.US,D,20110525,000000,21.2089,21.381,21.1641,21.2437,498313.10017512,0
+PRA.US,D,20110526,000000,21.2377,21.4347,21.1272,21.3979,355153.62972768,0
+PRA.US,D,20110527,000000,21.4417,21.5551,21.3611,21.4576,324445.08769302,0
+PRA.US,D,20110531,000000,21.594,21.6934,21.4347,21.6934,757570.49641873,0
+PRA.US,D,20110601,000000,21.6018,21.6706,21.5094,21.5422,995002.18608417,0
+PRA.US,D,20110602,000000,21.5422,21.5551,21.3023,21.3481,672840.36597314,0
+PRA.US,D,20110603,000000,21.1461,21.3053,21.0834,21.1213,485676.741647,0
+PRA.US,D,20110606,000000,21.1779,21.3541,21.0178,21.2287,629696.45727497,0
+PRA.US,D,20110607,000000,21.3372,21.3879,21.1183,21.2755,557921.25746292,0
+PRA.US,D,20110608,000000,21.1849,21.3193,21.1431,21.1779,448266.12588688,0
+PRA.US,D,20110609,000000,21.2635,21.2954,21.0476,21.0944,649624.8006512,0
+PRA.US,D,20110610,000000,21.0287,21.0287,20.8228,20.8824,551444.29462582,0
+PRA.US,D,20110613,000000,20.9511,21.0795,20.8228,20.9889,352235.22785352,0
+PRA.US,D,20110614,000000,21.1531,21.2437,20.9889,21.1671,416142.60112536,0
+PRA.US,D,20110615,000000,21.0695,21.1671,20.974,21.0317,520116.69764817,0
+PRA.US,D,20110616,000000,21.0715,21.1531,20.974,21.0665,501031.51514399,0
+PRA.US,D,20110617,000000,21.2138,21.2138,20.8556,20.9402,661198.91717485,0
+PRA.US,D,20110620,000000,20.9481,21.17,20.8944,21.1243,434905.19168683,0
+PRA.US,D,20110621,000000,21.2377,21.4377,21.17,21.3999,468247.73210722,0
+PRA.US,D,20110622,000000,21.3411,21.4735,21.3372,21.372,517693.74072027,0
+PRA.US,D,20110623,000000,21.1919,21.4238,21.0795,21.3292,626230.35256975,0
+PRA.US,D,20110624,000000,21.3541,21.5153,21.2835,21.4695,873413.16254683,0
+PRA.US,D,20110627,000000,21.4964,21.6426,21.4486,21.5004,592961.17417995,0
+PRA.US,D,20110628,000000,21.594,21.594,21.3372,21.564,302103.83698214,0
+PRA.US,D,20110629,000000,21.594,21.594,21.4098,21.574,376721.0617598,0
+PRA.US,D,20110630,000000,21.594,21.6198,21.5044,21.594,352124.68232798,0
+PRA.US,D,20110701,000000,21.589,22.0049,21.564,21.9611,353747.69163472,0
+PRA.US,D,20110705,000000,21.9561,21.9949,21.8079,21.8825,263233.01532562,0
+PRA.US,D,20110706,000000,21.8825,22.189,21.8527,22.0855,392444.65532835,0
+PRA.US,D,20110707,000000,22.2058,22.4079,22.0835,22.3302,322563.80384026,0
+PRA.US,D,20110708,000000,22.1283,22.2686,22.0168,22.2138,259828.2131391,0
+PRA.US,D,20110711,000000,22.0327,22.2427,21.978,22.0168,314074.91243839,0
+PRA.US,D,20110712,000000,21.9471,22.2586,21.8984,22.0089,356153.56425412,0
+PRA.US,D,20110713,000000,22.1253,22.3124,22.0715,22.2238,270073.77343767,0
+PRA.US,D,20110714,000000,22.2824,22.3184,22.0089,22.0327,480493.16145867,0
+PRA.US,D,20110715,000000,22.0477,22.1113,21.784,21.9293,364913.79467321,0
+PRA.US,D,20110718,000000,21.8935,21.8935,21.5472,21.58,291880.38578868,0
+PRA.US,D,20110719,000000,21.594,22.1183,21.5472,22.0546,521501.53159533,0
+PRA.US,D,20110720,000000,22.1352,22.1352,21.8775,21.9373,239259.71067409,0
+PRA.US,D,20110721,000000,21.9511,22.5123,21.9511,22.4815,340792.76100119,0
+PRA.US,D,20110722,000000,22.4248,22.4248,22.1522,22.2238,235276.05191749,0
+PRA.US,D,20110725,000000,22.0417,22.3472,21.9919,22.1482,293309.43794607,0
+PRA.US,D,20110726,000000,22.1213,22.2138,22.0247,22.0507,210807.3023197,0
+PRA.US,D,20110727,000000,22.0089,22.0089,21.571,21.6068,449270.08025061,0
+PRA.US,D,20110728,000000,21.558,21.7153,21.4884,21.5262,194640.52168969,0
+PRA.US,D,20110729,000000,21.2217,21.5988,21.2217,21.4864,305925.69728773,0
+PRA.US,D,20110801,000000,21.6785,21.6815,21.2835,21.4178,358743.34442964,0
+PRA.US,D,20110802,000000,21.3133,21.574,21.2715,21.3093,402990.69846451,0
+PRA.US,D,20110803,000000,21.3411,21.4148,21.1342,21.376,381696.61536826,0
+PRA.US,D,20110804,000000,21.1342,22.0974,21.1302,21.589,906793.89142149,0
+PRA.US,D,20110805,000000,21.6706,22.0089,21.3999,21.7611,1203811.6292696,0
+PRA.US,D,20110808,000000,21.6188,22.0656,20.5281,20.5281,1010101.6999131,0
+PRA.US,D,20110809,000000,20.8208,22.4765,20.356,22.4477,1980686.389325,0
+PRA.US,D,20110810,000000,22.2984,22.2984,20.8656,20.9511,1204746.2414401,0
+PRA.US,D,20110811,000000,21.0635,22.1183,20.8656,21.7153,1259385.8798347,0
+PRA.US,D,20110812,000000,21.7282,21.8367,21.2545,21.381,639716.90668518,0
+PRA.US,D,20110815,000000,21.5302,21.6745,21.3839,21.5232,568853.20497913,0
+PRA.US,D,20110816,000000,21.376,21.3919,21.0377,21.2795,726273.04822075,0
+PRA.US,D,20110817,000000,21.3919,21.5322,21.2795,21.3839,333569.11338706,0
+PRA.US,D,20110818,000000,20.966,21.1759,20.8228,20.9859,925430.86206758,0
+PRA.US,D,20110819,000000,20.7521,21.2039,20.7521,20.8854,828523.63950451,0
+PRA.US,D,20110822,000000,21.2545,21.2875,20.9232,20.9969,477719.47372703,0
+PRA.US,D,20110823,000000,20.955,21.7034,20.9332,21.7034,864846.88927709,0
+PRA.US,D,20110824,000000,21.58,21.9601,21.5322,21.7412,722443.14824059,0
+PRA.US,D,20110825,000000,21.8915,21.9879,21.3919,21.4576,602854.99871545,0
+PRA.US,D,20110826,000000,21.3651,21.7442,21.0864,21.594,346066.78752859,0
+PRA.US,D,20110829,000000,21.8168,22.3074,21.8168,22.3044,486249.56846115,0
+PRA.US,D,20110830,000000,22.2407,22.6189,21.9711,22.4875,615361.71749089,0
+PRA.US,D,20110831,000000,22.5691,22.5691,22.2466,22.381,417159.6199603,0
+PRA.US,D,20110901,000000,22.3532,22.6397,22.0934,22.2058,436145.31149149,0
+PRA.US,D,20110902,000000,21.7671,22.174,21.587,21.59,427124.79660772,0
+PRA.US,D,20110906,000000,21.0526,21.6725,21.0168,21.562,617566.59824568,0
+PRA.US,D,20110907,000000,21.782,22.2626,21.577,22.2516,472303.74793508,0
+PRA.US,D,20110908,000000,22.1322,22.4596,22.0377,22.2914,522924.55399678,0
+PRA.US,D,20110909,000000,22.167,22.2358,21.7362,21.782,1056487.6073874,0
+PRA.US,D,20110912,000000,21.561,21.8586,21.4556,21.8507,277956.67436773,0
+PRA.US,D,20110913,000000,21.9263,22.0129,21.5968,21.8327,1115325.9658338,0
+PRA.US,D,20110914,000000,21.9233,22.3422,21.5551,22.1183,373128.33217987,0
+PRA.US,D,20110915,000000,22.189,22.3124,21.9561,22.3124,255517.94260251,0
+PRA.US,D,20110916,000000,22.4546,22.5074,22.2238,22.3462,470446.58310607,0
+PRA.US,D,20110919,000000,21.9959,22.1989,21.9003,22.0317,290392.04103123,0
+PRA.US,D,20110920,000000,22.0646,22.5163,21.9323,22.1512,636626.65676678,0
+PRA.US,D,20110921,000000,22.1541,22.2358,21.594,21.6078,682424.66303713,0
+PRA.US,D,20110922,000000,21.2257,21.8407,21.1929,21.6476,1198963.7054953,0
+PRA.US,D,20110923,000000,21.5352,21.7302,21.4098,21.6755,696287.07193938,0
+PRA.US,D,20110926,000000,21.8536,22.2178,21.7262,22.182,314466.84657439,0
+PRA.US,D,20110927,000000,22.5163,22.8875,22.2238,22.584,535447.3521214,0
+PRA.US,D,20110928,000000,22.5442,22.5959,21.773,21.8059,651358.35548347,0
+PRA.US,D,20110929,000000,22.0546,22.376,21.782,22.3422,629007.05517936,0
+PRA.US,D,20110930,000000,22.1292,22.7193,22.1292,22.2944,736758.79379753,0
+PRA.US,D,20111003,000000,22.0934,22.5959,21.4446,21.4446,629209.05200329,0
+PRA.US,D,20111004,000000,21.4347,23.3999,21.3023,23.3791,1090298.4588524,0
+PRA.US,D,20111005,000000,23.3403,23.8915,23.0845,23.7014,837862.72649368,0
+PRA.US,D,20111006,000000,23.5741,23.9512,23.4248,23.9393,673100.65043781,0
+PRA.US,D,20111007,000000,23.9781,23.9979,23.1432,23.188,466542.31613599,0
+PRA.US,D,20111010,000000,23.5502,23.8169,23.3671,23.8059,622564.26095924,0
+PRA.US,D,20111011,000000,23.6786,23.7701,23.4407,23.587,388835.84639925,0
+PRA.US,D,20111012,000000,23.7044,24.0358,23.6498,23.9453,429700.50735272,0
+PRA.US,D,20111013,000000,23.8079,23.9881,23.6656,23.8895,335927.75291827,0
+PRA.US,D,20111014,000000,23.9931,24.0985,23.6318,23.8059,363819.3939704,0
+PRA.US,D,20111017,000000,23.593,23.6916,23.2179,23.2875,456376.14762395,0
+PRA.US,D,20111018,000000,22.8905,23.587,22.8158,23.4557,853065.75113289,0
+PRA.US,D,20111019,000000,23.3771,23.9223,23.3771,23.58,542456.94339972,0
+PRA.US,D,20111020,000000,23.5572,23.9065,23.4298,23.7721,836364.33214301,0
+PRA.US,D,20111021,000000,23.9979,24.0995,23.6208,23.8467,2267148.0344438,0
+PRA.US,D,20111024,000000,23.8348,24.1105,23.784,24.0776,864130.35327975,0
+PRA.US,D,20111025,000000,23.9881,24.0935,23.589,23.6408,570667.15655725,0
+PRA.US,D,20111026,000000,23.8537,23.8895,23.4696,23.6408,594718.84803597,0
+PRA.US,D,20111027,000000,24.39,24.597,23.9283,24.0299,1700618.2954195,0
+PRA.US,D,20111028,000000,23.8985,24.2408,23.8736,24.0417,506362.8243528,0
+PRA.US,D,20111031,000000,23.7234,24.0776,23.6925,23.6984,428503.60079896,0
+PRA.US,D,20111101,000000,23.3512,23.5353,22.9234,22.9562,661258.20977491,0
+PRA.US,D,20111102,000000,23.2995,23.58,23.1164,23.5263,644481.4188358,0
+PRA.US,D,20111103,000000,23.7632,24.2706,23.4646,24.2239,457877.55685259,0
+PRA.US,D,20111104,000000,24.0477,24.2368,23.9651,23.9901,487856.49841871,0
+PRA.US,D,20111107,000000,23.9184,24.0607,23.5412,23.8985,668520.04584332,0
+PRA.US,D,20111108,000000,23.9552,24.1443,23.6498,24.0149,579110.82478958,0
+PRA.US,D,20111109,000000,23.5263,23.7532,23.3611,23.3731,586750.52556346,0
+PRA.US,D,20111110,000000,23.6626,23.8736,23.5154,23.8587,449412.78447449,0
+PRA.US,D,20111111,000000,24.0537,24.2567,24.0299,24.2338,425277.68137195,0
+PRA.US,D,20111114,000000,24.1701,24.1731,23.8268,23.8855,401989.75897875,0
+PRA.US,D,20111115,000000,23.8418,24.1841,23.6626,24.1562,362251.65742643,0
+PRA.US,D,20111116,000000,23.9582,24.1701,23.6826,23.7074,478609.86768726,0
+PRA.US,D,20111117,000000,23.7164,23.8706,23.3423,23.4239,336965.87589899,0
+PRA.US,D,20111118,000000,23.4199,23.6626,23.4169,23.6308,396318.77351873,0
+PRA.US,D,20111121,000000,23.3631,23.4736,23.195,23.2069,338620.03894474,0
+PRA.US,D,20111122,000000,23.2467,23.4796,23.0596,23.2377,349506.76329142,0
+PRA.US,D,20111123,000000,23.1004,23.1273,22.784,22.8268,342452.95380288,0
+PRA.US,D,20111125,000000,22.7741,23.1044,22.5731,22.6467,206568.38389505,0
+PRA.US,D,20111128,000000,23.0845,23.4248,23.0546,23.3791,473533.8181465,0
+PRA.US,D,20111129,000000,23.3075,23.5502,23.1572,23.389,305661.39298576,0
+PRA.US,D,20111130,000000,23.7721,24.6717,23.7721,24.6408,810452.4609573,0
+PRA.US,D,20111201,000000,24.6787,24.6787,24.1651,24.1841,447612.90232689,0
+PRA.US,D,20111202,000000,24.2408,24.5433,24.1423,24.1612,364942.93849358,0
+PRA.US,D,20111205,000000,24.4408,24.6955,24.3562,24.5522,505828.18599294,0
+PRA.US,D,20111206,000000,24.5711,24.9025,24.3742,24.7135,847879.1560666,0
+PRA.US,D,20111207,000000,24.5284,24.601,24.1612,24.5512,463936.45661131,0
+PRA.US,D,20111208,000000,24.389,24.4538,24.0627,24.0995,431484.31015115,0
+PRA.US,D,20111209,000000,24.189,24.8388,24.1562,24.7223,363361.13251908,0
+PRA.US,D,20111212,000000,24.4348,24.5114,24.192,24.4945,407953.18760176,0
+PRA.US,D,20111213,000000,24.6697,24.9522,24.2109,24.3383,366244.36081694,0
+PRA.US,D,20111214,000000,24.201,24.6885,24.1114,24.3452,436715.12342766,0
+PRA.US,D,20111215,000000,24.5921,24.6627,24.3542,24.4627,346375.31004077,0
+PRA.US,D,20111216,000000,24.604,24.6806,24.0895,24.3044,1640882.5082976,0
+PRA.US,D,20111219,000000,24.388,24.5313,24.0477,24.1015,394616.37242548,0
+PRA.US,D,20111220,000000,24.5025,24.7632,24.379,24.6139,626570.02882095,0
+PRA.US,D,20111221,000000,24.5313,24.7403,24.4557,24.6557,391671.84160892,0
+PRA.US,D,20111222,000000,24.6915,24.8408,24.593,24.6627,259356.88721659,0
+PRA.US,D,20111223,000000,24.7283,24.8099,24.5672,24.604,188551.47315128,0
+PRA.US,D,20111227,000000,24.6985,25.3075,24.6447,25.2169,582927.66029855,0
+PRA.US,D,20111228,000000,25.1672,25.214,24.7841,24.8955,336603.08558337,0
+PRA.US,D,20111229,000000,24.9413,25.1512,24.9045,25.0249,211861.50464959,0
+PRA.US,D,20111230,000000,24.9642,25.0906,24.7771,24.7881,219739.38078304,0
+PRA.US,D,20120103,000000,25.1204,25.2169,24.5045,24.6169,505950.79103035,0
+PRA.US,D,20120104,000000,24.4627,24.5284,24.192,24.4368,406941.19356345,0
+PRA.US,D,20120105,000000,24.2926,24.5433,24.1055,24.5244,297249.88345178,0
+PRA.US,D,20120106,000000,24.5303,24.6787,24.3124,24.4538,355532.49939247,0
+PRA.US,D,20120109,000000,24.5303,24.5921,24.3074,24.4468,971184.65012772,0
+PRA.US,D,20120110,000000,24.6747,24.8388,24.5284,24.8358,385109.45722935,0
+PRA.US,D,20120111,000000,24.804,25.1174,24.7283,25.0219,504271.50400153,0
+PRA.US,D,20120112,000000,25.0806,25.4597,25.0249,25.1911,616609.87697013,0
+PRA.US,D,20120113,000000,24.9105,25.0528,24.7881,24.8498,504343.86107279,0
+PRA.US,D,20120117,000000,24.9712,25.1742,24.8498,24.8667,361237.65346947,0
+PRA.US,D,20120118,000000,24.804,24.989,24.6915,24.9712,303089.70207806,0
+PRA.US,D,20120119,000000,24.9642,25.2259,24.8239,25.205,354803.90388325,0
+PRA.US,D,20120120,000000,25.194,25.4607,25.1512,25.3284,492645.12959308,0
+PRA.US,D,20120123,000000,25.3623,25.3951,25.0578,25.1811,671556.02795827,0
+PRA.US,D,20120124,000000,25.017,25.205,24.8796,25.1016,488042.41589348,0
+PRA.US,D,20120125,000000,25.0528,25.194,24.9642,25.1244,331433.57482556,0
+PRA.US,D,20120126,000000,25.1811,25.2239,25.005,25.1284,318786.16174489,0
+PRA.US,D,20120127,000000,24.999,25.202,24.7632,25.1334,328325.23563934,0
+PRA.US,D,20120130,000000,25.013,25.2906,24.8408,25.1891,365198.19816163,0
+PRA.US,D,20120131,000000,25.3373,25.4139,25.0348,25.3463,387830.88707619,0
+PRA.US,D,20120201,000000,25.4209,26.1285,25.3523,26.0767,760732.09844906,0
+PRA.US,D,20120202,000000,26.1453,26.2219,25.8498,25.9145,494653.03832054,0
+PRA.US,D,20120203,000000,26.2777,26.407,26.0837,26.4,472663.52337273,0
+PRA.US,D,20120206,000000,26.2777,26.3135,26.0528,26.1125,206376.43666434,0
+PRA.US,D,20120207,000000,26.0837,26.3672,25.9712,26.1732,250763.48004513,0
+PRA.US,D,20120208,000000,26.2061,26.3602,25.9702,26.2677,290409.12533972,0
+PRA.US,D,20120209,000000,26.2548,26.3105,26.01,26.2359,218684.17349382,0
+PRA.US,D,20120210,000000,25.9811,26.2856,25.9503,26.0031,224217.47952658,0
+PRA.US,D,20120213,000000,26.2419,26.3354,25.9871,26.0577,610704.73598785,0
+PRA.US,D,20120214,000000,25.7792,25.8697,25.5821,25.7364,658087.56311066,0
+PRA.US,D,20120215,000000,25.8667,25.8667,25.5752,25.599,427904.64504242,0
+PRA.US,D,20120216,000000,25.5682,25.9613,25.5125,25.8598,650571.47233352,0
+PRA.US,D,20120217,000000,25.9632,25.9841,25.7901,25.9573,556981.62049586,0
+PRA.US,D,20120221,000000,26.0011,26.3493,25.9523,26.3135,393030.5466137,0
+PRA.US,D,20120222,000000,26.2747,26.4,26.1453,26.3354,703147.9292379,0
+PRA.US,D,20120223,000000,26.6339,27.8996,26.6339,27.815,1079338.3724751,0
+PRA.US,D,20120224,000000,27.9156,28.1803,27.5533,27.6956,778812.32163018,0
+PRA.US,D,20120227,000000,27.5862,27.9354,27.3255,27.7235,315789.37304353,0
+PRA.US,D,20120228,000000,27.6708,27.7235,27.3255,27.4389,430830.08163183,0
+PRA.US,D,20120229,000000,27.5345,27.6937,27.2548,27.2548,491734.63644639,0
+PRA.US,D,20120301,000000,27.2936,27.4987,27.1195,27.1294,515059.74233454,0
+PRA.US,D,20120302,000000,27.1195,27.214,26.9732,27.028,928478.90369441,0
+PRA.US,D,20120305,000000,26.9185,27.2936,26.8687,27.2608,609575.16170873,0
+PRA.US,D,20120306,000000,27.026,27.234,26.8509,26.9185,370039.0872208,0
+PRA.US,D,20120307,000000,27.023,27.1364,26.8986,27.1086,177757.20506233,0
+PRA.US,D,20120308,000000,27.2011,27.3901,26.9026,27.3354,318831.38491442,0
+PRA.US,D,20120309,000000,27.3384,27.5961,27.2379,27.4589,377152.1893094,0
+PRA.US,D,20120312,000000,27.5055,27.5633,27.4171,27.4887,193417.48619352,0
+PRA.US,D,20120313,000000,27.6399,27.7464,27.4907,27.7305,495081.15099216,0
+PRA.US,D,20120314,000000,27.7305,27.7852,27.5901,27.7136,260368.8812549,0
+PRA.US,D,20120315,000000,27.6817,27.7414,27.5385,27.6777,364149.02062836,0
+PRA.US,D,20120316,000000,27.846,27.9862,27.4977,27.5075,697768.38198156,0
+PRA.US,D,20120319,000000,27.5185,28.032,27.4697,27.8578,305979.96509117,0
+PRA.US,D,20120320,000000,27.6031,27.7623,27.6001,27.6409,332699.82357261,0
+PRA.US,D,20120321,000000,27.6389,27.7036,27.4409,27.4697,306621.12913928,0
+PRA.US,D,20120322,000000,27.2946,27.4687,27.228,27.4529,245520.60725673,0
+PRA.US,D,20120323,000000,27.4867,27.5961,27.2817,27.5623,283317.12739692,0
+PRA.US,D,20120326,000000,27.8032,28.0131,27.7454,27.9474,293777.74899061,0
+PRA.US,D,20120327,000000,28.0579,28.0579,27.8071,27.8071,389359.43020656,0
+PRA.US,D,20120328,000000,27.811,27.9723,27.7255,27.8916,297024.77256341,0
+PRA.US,D,20120329,000000,27.6907,27.6907,27.4529,27.6051,252691.99698607,0
+PRA.US,D,20120330,000000,27.7414,27.7633,27.4161,27.4379,308988.8133044,0
+PRA.US,D,20120402,000000,27.4379,27.8678,27.3414,27.837,430233.13579394,0
+PRA.US,D,20120403,000000,27.8678,27.9673,27.5454,27.812,499956.20866831,0
+PRA.US,D,20120404,000000,27.5385,27.7842,27.4917,27.6151,253179.40225775,0
+PRA.US,D,20120405,000000,27.5175,27.6449,27.4837,27.5723,96850.944840974,0
+PRA.US,D,20120409,000000,27.1942,27.3812,27.1574,27.217,340312.39044477,0
+PRA.US,D,20120410,000000,27.2478,27.2748,26.8657,27.028,560977.33876433,0
+PRA.US,D,20120411,000000,27.0896,27.2867,27.011,27.2011,515451.67647053,0
+PRA.US,D,20120412,000000,27.2906,27.3523,27.1224,27.2419,395199.24883285,0
+PRA.US,D,20120413,000000,27.2478,27.2478,26.7921,26.7921,389129.29452158,0
+PRA.US,D,20120416,000000,27.0468,27.1394,26.9245,26.9394,565811.19310825,0
+PRA.US,D,20120417,000000,26.9991,27.2379,26.9991,27.0488,550346.87904504,0
+PRA.US,D,20120418,000000,26.9334,26.9334,26.6528,26.819,626381.09646821,0
+PRA.US,D,20120419,000000,26.8409,27.0468,26.7255,26.8289,481963.4169483,0
+PRA.US,D,20120420,000000,27.1264,27.1712,26.9165,27.0051,411376.0790561,0
+PRA.US,D,20120423,000000,26.619,26.6956,26.3523,26.5852,608812.39758253,0
+PRA.US,D,20120424,000000,26.606,26.8111,26.4846,26.7325,436573.42416311,0
+PRA.US,D,20120425,000000,26.8588,27.0468,26.8588,26.9892,579351.01006779,0
+PRA.US,D,20120426,000000,26.9493,27.4379,26.8857,27.424,496599.64452931,0
+PRA.US,D,20120427,000000,27.4439,27.7056,27.3593,27.6529,473563.96692619,0
+PRA.US,D,20120430,000000,27.6728,27.6728,27.3971,27.4309,262504.4198164,0
+PRA.US,D,20120501,000000,27.827,28.0867,27.6081,27.62,718534.86143321,0
+PRA.US,D,20120502,000000,27.5623,27.9156,27.3683,27.8678,625284.68584675,0
+PRA.US,D,20120503,000000,27.9792,27.9792,27.4867,27.6031,387069.12790932,0
+PRA.US,D,20120504,000000,27.6031,27.62,27.1264,27.232,382792.02103039,0
+PRA.US,D,20120507,000000,27.1086,27.7146,27.019,27.6996,475129.69355152,0
+PRA.US,D,20120508,000000,27.6767,28.0579,27.4519,27.9226,524580.72696118,0
+PRA.US,D,20120509,000000,27.6728,27.8887,27.4091,27.5773,488222.3036123,0
+PRA.US,D,20120510,000000,27.7344,28.0648,27.6728,28.0579,410181.18242099,0
+PRA.US,D,20120511,000000,27.8748,28.0399,27.823,27.9932,509540.50573231,0
+PRA.US,D,20120514,000000,27.6588,27.8618,27.5493,27.6509,422907.98728818,0
+PRA.US,D,20120515,000000,27.7205,27.9703,27.6568,27.7742,204451.93956069,0
+PRA.US,D,20120516,000000,27.7882,27.823,27.3971,27.419,239745.10602713,0
+PRA.US,D,20120517,000000,27.419,27.4618,27.22,27.3523,463955.55083844,0
+PRA.US,D,20120518,000000,27.3523,27.5543,27.1662,27.228,587884.11967987,0
+PRA.US,D,20120521,000000,27.3275,27.3275,26.8877,26.9683,367626.17988613,0
+PRA.US,D,20120522,000000,26.9295,27.1862,26.6837,26.7981,429102.5565555,0
+PRA.US,D,20120523,000000,26.6469,26.9394,26.5394,26.9225,372862.01795926,0
+PRA.US,D,20120524,000000,26.9434,27.2837,26.8161,27.2837,330708.99915364,0
+PRA.US,D,20120525,000000,27.234,27.4837,27.1972,27.4309,538950.64032158,0
+PRA.US,D,20120529,000000,27.6161,27.7126,27.4618,27.6867,493991.77508597,0
+PRA.US,D,20120530,000000,27.5345,27.7146,27.424,27.4737,459427.20412875,0
+PRA.US,D,20120531,000000,27.4618,27.6081,27.2379,27.4489,463075.20647145,0
+PRA.US,D,20120601,000000,26.8529,27.216,26.8529,27.1534,546982.27523145,0
+PRA.US,D,20120604,000000,27.1822,27.5105,27.1086,27.2578,845296.41060634,0
+PRA.US,D,20120605,000000,27.0856,27.3354,27.0488,27.3255,338909.46722979,0
+PRA.US,D,20120606,000000,27.4539,27.9245,27.3275,27.8728,367298.56314681,0
+PRA.US,D,20120607,000000,26.3006,28.1445,26.3006,27.6519,626834.33312291,0
+PRA.US,D,20120608,000000,27.5424,28.021,27.419,27.841,736864.31452645,0
+PRA.US,D,20120611,000000,27.9474,27.9474,27.2777,27.3225,589647.82329183,0
+PRA.US,D,20120612,000000,27.4161,27.4837,27.1494,27.4121,492867.22560347,0
+PRA.US,D,20120613,000000,27.419,27.419,27.0886,27.1534,522032.15011791,0
+PRA.US,D,20120614,000000,27.234,27.3414,26.8857,27.1116,549562.00581374,0
+PRA.US,D,20120615,000000,27.1254,27.3354,26.9941,27.0359,573053.93494952,0
+PRA.US,D,20120618,000000,26.9046,27.2618,26.7653,26.8369,520262.41675001,0
+PRA.US,D,20120619,000000,26.8171,26.9414,26.6747,26.6867,865988.52306808,0
+PRA.US,D,20120620,000000,26.5782,26.7483,26.2827,26.4766,506531.65751908,0
+PRA.US,D,20120621,000000,26.419,26.5632,26.0897,26.1145,720038.28058051,0
+PRA.US,D,20120622,000000,26.2369,26.6518,26.1663,26.3563,9360748.8873774,0
+PRA.US,D,20120625,000000,25.8896,26.7235,25.8478,26.626,1118400.136403,0
+PRA.US,D,20120626,000000,26.6628,27.033,26.5981,26.7911,1000190.7910691,0
+PRA.US,D,20120627,000000,26.8727,27.1574,26.7861,27.1494,650342.34160786,0
+PRA.US,D,20120628,000000,26.9344,27.4767,26.8588,27.4767,548953.00046396,0
+PRA.US,D,20120629,000000,28.3623,28.7643,27.5961,27.825,522072.34849084,0
+PRA.US,D,20120702,000000,28.0111,28.1921,27.8498,28.1921,593316.92978031,0
+PRA.US,D,20120703,000000,28.1484,28.7454,28.1245,28.7454,473877.51423499,0
+PRA.US,D,20120705,000000,28.6778,28.8519,28.5644,28.6141,493654.10875342,0
+PRA.US,D,20120706,000000,28.4181,28.6151,28.2827,28.4927,219237.90608083,0
+PRA.US,D,20120709,000000,28.439,28.4838,28.3225,28.3434,506699.48572602,0
+PRA.US,D,20120710,000000,28.3942,28.4838,28.2639,28.3056,349587.16003726,0
+PRA.US,D,20120711,000000,28.3733,28.4728,28.1991,28.442,296991.60890575,0
+PRA.US,D,20120712,000000,28.4012,28.4748,28.2509,28.3265,400584.82584511,0
+PRA.US,D,20120713,000000,28.3195,28.8201,28.2887,28.8201,364066.61396387,0
+PRA.US,D,20120716,000000,28.7932,28.8738,28.6798,28.7206,407617.53118787,0
+PRA.US,D,20120717,000000,28.7783,28.9156,28.4956,28.6997,377369.26052317,0
+PRA.US,D,20120718,000000,28.7206,28.9942,28.6997,28.9117,408310.95312078,0
+PRA.US,D,20120719,000000,28.9603,28.9903,28.4012,28.427,411564.00644951,0
+PRA.US,D,20120720,000000,28.3225,28.3703,28.021,28.0678,379947.98614614,0
+PRA.US,D,20120723,000000,27.8538,28.1803,27.844,28.0449,417908.31465597,0
+PRA.US,D,20120724,000000,28.0589,28.1027,27.7564,27.8828,314953.24688674,0
+PRA.US,D,20120725,000000,27.9006,28.1653,27.8768,28.1395,293944.57223824,0
+PRA.US,D,20120726,000000,28.3195,28.422,28.021,28.0927,264642.97325587,0
+PRA.US,D,20120727,000000,28.1395,28.2181,27.9782,28.1355,353019.0961255,0
+PRA.US,D,20120730,000000,28.0987,28.3972,28.0708,28.2639,153323.62904084,0
+PRA.US,D,20120731,000000,28.1395,28.3106,27.9713,27.9713,447981.72239845,0
+PRA.US,D,20120801,000000,28.0977,28.1445,27.9166,27.9494,248496.29181231,0
+PRA.US,D,20120802,000000,27.8081,27.9872,27.5683,27.8638,226078.66419287,0
+PRA.US,D,20120803,000000,28.0977,28.1823,27.9693,28.03,331238.61271688,0
+PRA.US,D,20120806,000000,28.0081,28.2827,27.844,28.2827,424614.40821873,0
+PRA.US,D,20120807,000000,28.7614,28.7614,27.8936,28.2807,660686.38792009,0
+PRA.US,D,20120808,000000,28.2738,28.4838,28.1823,28.3942,215254.24732423,0
+PRA.US,D,20120809,000000,28.3653,28.4519,28.0987,28.1941,383191.99484097,0
+PRA.US,D,20120810,000000,28.1883,28.2688,27.8848,27.9364,274779.99794755,0
+PRA.US,D,20120813,000000,27.8658,28.0051,27.5345,27.6519,242260.51921274,0
+PRA.US,D,20120814,000000,27.7006,27.9633,27.628,27.8498,449521.32008138,0
+PRA.US,D,20120815,000000,27.844,28.1076,27.844,28.0807,175619.65658218,0
+PRA.US,D,20120816,000000,28.0001,28.3056,27.9206,28.2708,242732.85009457,0
+PRA.US,D,20120817,000000,28.2827,28.439,28.2688,28.3942,184022.12148227,0
+PRA.US,D,20120820,000000,28.3743,28.4519,28.3056,28.3464,174637.81132355,0
+PRA.US,D,20120821,000000,28.4012,28.5354,28.3086,28.3355,204833.82410345,0
+PRA.US,D,20120822,000000,28.3066,28.4151,28.1733,28.2211,126168.62317252,0
+PRA.US,D,20120823,000000,28.1583,28.1803,27.9245,27.9334,100360.26279709,0
+PRA.US,D,20120824,000000,27.8658,28.0977,27.7962,27.9663,163431.50991215,0
+PRA.US,D,20120827,000000,27.9842,28.024,27.8498,27.8936,227771.01569291,0
+PRA.US,D,20120828,000000,27.8498,28.0907,27.7653,28.0429,202394.7878264,0
+PRA.US,D,20120829,000000,28.0389,28.0449,27.8002,28.0001,156563.61789838,0
+PRA.US,D,20120830,000000,27.9056,27.9872,27.8538,27.9594,124407.93443852,0
+PRA.US,D,20120831,000000,28.024,28.0479,27.7802,27.8658,187993.72072698,0
+PRA.US,D,20120904,000000,27.7434,28.1215,27.6877,28.0708,208884.81513469,0
+PRA.US,D,20120905,000000,28.0569,28.2738,28.0449,28.1961,234967.52940532,0
+PRA.US,D,20120906,000000,28.3086,28.4051,28.1305,28.3534,278385.79199867,0
+PRA.US,D,20120907,000000,28.3335,28.426,28.1763,28.2211,296146.43811506,0
+PRA.US,D,20120910,000000,28.0907,28.1703,27.9424,27.9743,300693.87905189,0
+PRA.US,D,20120911,000000,27.9554,28.036,27.835,27.838,214675.39075415,0
+PRA.US,D,20120912,000000,27.9275,28.027,27.7156,27.9494,305637.27396201,0
+PRA.US,D,20120913,000000,27.8568,28.1991,27.8051,28.1027,492523.52951499,0
+PRA.US,D,20120914,000000,28.0589,28.1305,27.8688,27.9206,1141946.3333422,0
+PRA.US,D,20120917,000000,27.8848,28.2211,27.8848,27.9464,349976.07929529,0
+PRA.US,D,20120918,000000,27.9942,28.1623,27.9315,28.1305,255356.1441515,0
+PRA.US,D,20120919,000000,28.1076,28.1315,27.9653,28.03,282524.21449102,0
+PRA.US,D,20120920,000000,27.9842,28.1961,27.9554,28.1543,311125.35682522,0
+PRA.US,D,20120921,000000,28.229,28.2857,27.9942,28.0977,377388.35475031,0
+PRA.US,D,20120924,000000,28.0449,28.1763,27.9782,28.021,386298.32410853,0
+PRA.US,D,20120925,000000,28.1883,28.3166,27.6051,27.6141,365208.24775486,0
+PRA.US,D,20120926,000000,27.6141,27.6996,27.4171,27.4329,293617.96045825,0
+PRA.US,D,20120927,000000,27.5444,28.0708,27.4967,28.0589,488818.24449088,0
+PRA.US,D,20120928,000000,27.9594,28.3275,27.8966,28.3235,943529.17451652,0
+PRA.US,D,20121001,000000,28.426,28.9107,28.2718,28.4808,354951.63290374,0
+PRA.US,D,20121002,000000,28.4768,28.4768,27.9842,28.1773,343999.58620106,0
+PRA.US,D,20121003,000000,28.1673,28.1853,27.9653,28.0389,225218.41901234,0
+PRA.US,D,20121004,000000,28.0429,28.2261,27.9076,28.2021,400746.62429612,0
+PRA.US,D,20121005,000000,28.1853,28.3763,28.1425,28.2061,367587.99143186,0
+PRA.US,D,20121008,000000,28.1853,28.5544,28.0678,28.4947,253036.69803388,0
+PRA.US,D,20121009,000000,28.3524,28.42,28.0579,28.0589,229307.59849786,0
+PRA.US,D,20121010,000000,28.0509,28.2021,27.9206,28.1853,256809.31533264,0
+PRA.US,D,20121011,000000,28.2609,28.2698,28.0708,28.1195,207782.3747573,0
+PRA.US,D,20121012,000000,28.1853,28.1853,27.9006,28.03,175951.2931588,0
+PRA.US,D,20121015,000000,28.1245,28.2649,28.0579,28.2649,255145.10269365,0
+PRA.US,D,20121016,000000,28.2718,28.4648,28.23,28.2997,394622.40218142,0
+PRA.US,D,20121017,000000,28.2867,28.6698,28.2867,28.6698,248981.68716534,0
+PRA.US,D,20121018,000000,28.5972,28.8429,28.3952,28.432,719189.08995252,0
+PRA.US,D,20121019,000000,28.3315,28.3315,28.0807,28.1245,302700.78282003,0
+PRA.US,D,20121022,000000,28.1106,28.2609,27.9663,28.1027,148638.50867675,0
+PRA.US,D,20121023,000000,27.9106,28.0738,27.7364,27.9076,214862.31318824,0
+PRA.US,D,20121024,000000,27.9484,28.021,27.6509,27.7504,189838.82604412,0
+PRA.US,D,20121025,000000,27.9076,27.9972,27.6161,27.8867,151298.63600488,0
+PRA.US,D,20121026,000000,27.9334,27.9334,27.5405,27.6658,200627.06437714,0
+PRA.US,D,20121031,000000,27.6529,28.0987,27.5513,27.9972,256435.47046446,0
+PRA.US,D,20121101,000000,28.0389,28.42,27.9076,28.2609,363966.11803156,0
+PRA.US,D,20121102,000000,28.2698,28.2698,27.6489,27.8728,356773.62415644,0
+PRA.US,D,20121105,000000,27.8728,28.2867,27.6767,28.1245,317934.96119826,0
+PRA.US,D,20121106,000000,28.1225,28.3315,27.9812,28.1803,215169.83074109,0
+PRA.US,D,20121107,000000,27.9663,28.0987,27.3872,27.5911,538314.50107007,0
+PRA.US,D,20121108,000000,27.5951,27.9653,27.4697,27.812,314386.44982854,0
+PRA.US,D,20121109,000000,27.7364,27.9006,27.4967,27.5911,304285.6036725,0
+PRA.US,D,20121112,000000,27.6489,27.6509,27.3106,27.5007,217769.66050984,0
+PRA.US,D,20121113,000000,27.4389,27.6509,27.2877,27.3563,298132.23773742,0
+PRA.US,D,20121114,000000,27.2787,27.4101,26.7543,26.8588,410574.1215163,0
+PRA.US,D,20121115,000000,26.8677,27.7176,26.4448,26.9483,748026.39772765,0
+PRA.US,D,20121116,000000,26.8568,27.0996,26.6737,27.0996,279390.75132173,0
+PRA.US,D,20121119,000000,27.1982,27.5325,27.0598,27.2787,194198.33958754,0
+PRA.US,D,20121120,000000,27.2787,27.5683,27.033,27.3414,343644.83556003,0
+PRA.US,D,20121121,000000,27.3603,27.3822,27.028,27.3295,251032.8091437,0
+PRA.US,D,20121123,000000,27.5375,27.6111,27.2996,27.6111,80573.61868542,0
+PRA.US,D,20121126,000000,27.5444,27.7932,27.3643,27.7742,545215.55674151,0
+PRA.US,D,20121127,000000,27.7265,27.843,27.3414,27.7176,296151.46291167,0
+PRA.US,D,20121128,000000,27.5513,27.9633,27.4817,27.7364,421156.3431881,0
+PRA.US,D,20121129,000000,27.8628,28.2091,27.7892,28.1593,361288.90639494,0
+PRA.US,D,20121130,000000,28.1773,28.3992,28.021,28.3992,899843.59274323,0
+PRA.US,D,20121203,000000,28.3992,28.3992,28.0081,28.0937,247131.5570516,0
+PRA.US,D,20121204,000000,28.024,28.2867,27.9006,28.2817,310163.61075306,0
+PRA.US,D,20121205,000000,28.2977,28.3424,28.0987,28.2539,239406.43473526,0
+PRA.US,D,20121206,000000,28.8599,29.3385,28.636,29.1156,590398.52790616,0
+PRA.US,D,20121207,000000,29.2698,29.3594,29.0181,29.1037,532584.22301001,0
+PRA.US,D,20121210,000000,29.1664,29.222,28.6738,28.8051,353982.85211631,0
+PRA.US,D,20121211,000000,28.9285,28.9594,28.6121,28.8081,670038.53938046,0
+PRA.US,D,20121212,000000,28.9007,29.1932,28.426,28.8569,7188371.531976,0
+PRA.US,D,20121213,000000,27.3673,27.3673,26.9185,26.9563,526064.04692201,0
+PRA.US,D,20121214,000000,26.9593,27.1434,26.6598,26.6906,521095.52802882,0
+PRA.US,D,20121217,000000,26.9315,27.0598,26.7055,26.8807,344145.30530291,0
+PRA.US,D,20121218,000000,26.9822,27.0688,26.6837,26.9145,420640.79905537,0
+PRA.US,D,20121219,000000,26.8529,27.0459,26.7453,26.8239,349897.69246808,0
+PRA.US,D,20121220,000000,26.7971,27.03,26.7334,27.0071,302160.11470423,0
+PRA.US,D,20121221,000000,26.7295,26.9673,26.5762,26.8091,1384201.8277584,0
+PRA.US,D,20121224,000000,26.5722,26.8199,26.3244,26.6767,171958.58976829,0
+PRA.US,D,20121226,000000,26.6667,26.7453,26.405,26.414,383785.92580089,0
+PRA.US,D,20121227,000000,26.5304,26.5533,26.2439,26.5214,626269.54598335,0
+PRA.US,D,20121228,000000,26.3902,26.6906,26.3612,26.4747,376147.22998634,0
+PRA.US,D,20121231,000000,26.4698,26.5882,26.1831,26.428,1082441.6868647,0
+PRA.US,D,20130102,000000,26.8966,27.3533,26.6379,27.3106,838675.73858604,0
+PRA.US,D,20130103,000000,27.3036,27.5713,27.2658,27.4559,445558.76547057,0
+PRA.US,D,20130104,000000,27.4907,27.626,27.3603,27.4907,335900.61901655,0
+PRA.US,D,20130107,000000,27.2757,27.3743,26.9762,27.1822,413636.23257366,0
+PRA.US,D,20130108,000000,27.1712,27.2698,26.9454,26.9673,324898.32434772,0
+PRA.US,D,20130109,000000,27.0748,27.3036,26.9315,27.221,340292.29125831,0
+PRA.US,D,20130110,000000,27.3414,27.3603,27.1862,27.3533,278843.04849066,0
+PRA.US,D,20130111,000000,27.2558,27.4289,27.2011,27.3911,310972.60300812,0
+PRA.US,D,20130114,000000,27.4429,27.4429,27.0688,27.1086,1089896.4751231,0
+PRA.US,D,20130115,000000,27.0389,27.4609,26.9046,27.3743,530098.95860409,0
+PRA.US,D,20130116,000000,27.2478,27.4847,27.234,27.2877,346530.07377652,0
+PRA.US,D,20130117,000000,27.4101,27.5713,27.2956,27.3533,478624.9420771,0
+PRA.US,D,20130118,000000,27.4429,27.5911,27.3743,27.4967,284413.53801837,0
+PRA.US,D,20130122,000000,27.5265,28.019,27.5265,28.0051,357364.5402384,0
+PRA.US,D,20130123,000000,27.9713,28.1803,27.835,28.036,511372.54657824,0
+PRA.US,D,20130124,000000,28.1106,28.23,27.9782,28.1106,290829.19833676,0
+PRA.US,D,20130125,000000,28.2091,28.2091,27.8887,28.0479,220210.70670555,0
+PRA.US,D,20130128,000000,27.9972,28.1106,27.9046,27.9972,210326.93176328,0
+PRA.US,D,20130129,000000,27.9633,28.1853,27.9364,28.1743,277643.12705894,0
+PRA.US,D,20130130,000000,28.1553,28.2091,27.9245,28.1305,214503.5427099,0
+PRA.US,D,20130131,000000,28.1245,28.2937,27.9972,28.2091,257965.01855415,0
+PRA.US,D,20130201,000000,28.4489,28.5872,28.2867,28.5634,345326.1325075,0
+PRA.US,D,20130204,000000,28.42,28.5684,28.3733,28.4738,380846.41978095,0
+PRA.US,D,20130205,000000,28.5634,28.6917,28.4976,28.6857,332496.82178935,0
+PRA.US,D,20130206,000000,28.5564,28.7623,28.5564,28.7385,255085.81009359,0
+PRA.US,D,20130207,000000,28.832,28.8937,28.6121,28.7803,384801.9396765,0
+PRA.US,D,20130208,000000,28.7803,28.9753,28.7206,28.9355,172474.13390102,0
+PRA.US,D,20130211,000000,28.8689,28.9833,28.7853,28.9127,237763.32624206,0
+PRA.US,D,20130212,000000,28.9753,29.0828,28.9007,28.9833,439982.24618692,0
+PRA.US,D,20130213,000000,29.039,29.1494,28.8429,28.8827,388599.68095834,0
+PRA.US,D,20130214,000000,28.8877,29.3823,28.8111,29.224,396572.02326815,0
+PRA.US,D,20130215,000000,29.2628,29.2828,29.1306,29.1574,213911.62166862,0
+PRA.US,D,20130219,000000,30.3355,30.5306,29.6381,30.0152,792827.48434953,0
+PRA.US,D,20130220,000000,29.829,29.9008,29.4101,29.4201,523632.04536021,0
+PRA.US,D,20130221,000000,29.4828,29.7077,29.2828,29.4201,576035.64926103,0
+PRA.US,D,20130222,000000,29.444,29.5216,29.25,29.3256,277839.09412692,0
+PRA.US,D,20130225,000000,29.3962,29.3962,28.9564,28.9564,443143.84821726,0
+PRA.US,D,20130226,000000,29.0579,29.0758,28.8499,29.0002,518083.66493761,0
+PRA.US,D,20130227,000000,29.0659,29.2768,29.033,29.22,339377.77827433,0
+PRA.US,D,20130228,000000,29.257,29.4579,29.224,29.3704,793350.06319752,0
+PRA.US,D,20130301,000000,29.3196,29.3902,29.0878,29.3196,414657.27124588,0
+PRA.US,D,20130304,000000,29.1753,29.3823,29.1166,29.1694,380909.7322183,0
+PRA.US,D,20130305,000000,29.3554,29.5275,29.224,29.3306,400299.41739737,0
+PRA.US,D,20130306,000000,29.5275,29.5445,29.224,29.3017,419563.48266105,0
+PRA.US,D,20130307,000000,29.3704,29.4579,29.1892,29.22,174045.89028228,0
+PRA.US,D,20130308,000000,29.3256,29.4679,29.243,29.3066,234142.45780109,0
+PRA.US,D,20130311,000000,29.3256,29.5505,29.2628,29.3962,348223.43023587,0
+PRA.US,D,20130312,000000,29.3494,29.4947,29.2967,29.3902,240941.00762157,0
+PRA.US,D,20130313,000000,29.3256,29.6271,29.3017,29.5345,178650.61390052,0
+PRA.US,D,20130314,000000,29.5345,29.8012,29.5047,29.6529,233043.03230166,0
+PRA.US,D,20130315,000000,29.6211,29.856,29.5505,29.856,299589.42875585,0
+PRA.US,D,20130318,000000,29.5953,29.9724,29.5216,29.8012,276448.23042382,0
+PRA.US,D,20130319,000000,29.4738,29.829,29.4738,29.6729,365213.27255148,0
+PRA.US,D,20130320,000000,29.7315,29.8012,29.4679,29.5087,325258.09978537,0
+PRA.US,D,20130321,000000,29.4261,29.5216,29.1375,29.25,465031.86227344,0
+PRA.US,D,20130322,000000,29.2828,29.3196,29.0579,29.2072,458757.90121959,0
+PRA.US,D,20130325,000000,29.2022,29.3554,29.1375,29.22,354924.49900202,0
+PRA.US,D,20130326,000000,29.3445,29.3902,29.1136,29.3445,312773.49011503,0
+PRA.US,D,20130327,000000,29.3634,29.5713,29.1564,29.4897,209366.19065044,0
+PRA.US,D,20130328,000000,29.5405,29.8032,29.4957,29.8032,356791.71342426,0
+PRA.US,D,20130401,000000,29.838,29.9764,29.6927,29.8589,589283.02305756,0
+PRA.US,D,20130402,000000,29.8978,30.055,29.7037,29.8659,632611.84427117,0
+PRA.US,D,20130403,000000,29.9116,30.0858,29.7037,30.0022,924943.4567959,0
+PRA.US,D,20130404,000000,30.0619,30.1873,29.9634,30.1326,695615.75911158,0
+PRA.US,D,20130405,000000,29.8589,30.2241,29.8032,30.2141,442266.51872822,0
+PRA.US,D,20130408,000000,30.2181,30.2599,30.0918,30.2391,265205.75047678,0
+PRA.US,D,20130409,000000,30.3893,30.3893,30.031,30.1395,595313.78395522,0
+PRA.US,D,20130410,000000,30.1654,30.2519,29.9584,30.2181,287927.8807711,0
+PRA.US,D,20130411,000000,30.2599,30.3714,30.1823,30.3207,408405.41929714,0
+PRA.US,D,20130412,000000,30.3207,30.4022,30.0997,30.2141,251847.8311547,0
+PRA.US,D,20130415,000000,30.1395,30.2241,29.641,29.6679,432746.53906091,0
+PRA.US,D,20130416,000000,29.7922,29.8161,29.5515,29.8092,279600.78782025,0
+PRA.US,D,20130417,000000,29.853,29.9196,29.6788,29.8659,513008.62035618,0
+PRA.US,D,20130418,000000,29.9196,29.9704,29.7097,29.8798,465100.1995074,0
+PRA.US,D,20130419,000000,29.9892,30.1763,29.7773,30.1594,262626.01989449,0
+PRA.US,D,20130422,000000,30.2062,30.2877,29.8928,30.2599,294778.68847638,0
+PRA.US,D,20130423,000000,30.3833,30.5724,30.3515,30.5306,489076.5190369,0
+PRA.US,D,20130424,000000,30.5416,30.7107,30.4968,30.6728,325535.46855854,0
+PRA.US,D,20130425,000000,30.8052,30.8052,30.5554,30.5724,219740.38574235,0
+PRA.US,D,20130426,000000,30.5416,30.655,30.2829,30.3773,261882.34999543,0
+PRA.US,D,20130429,000000,30.4788,30.7983,30.3445,30.7107,328008.67345258,0
+PRA.US,D,20130430,000000,30.6728,30.848,30.5674,30.848,316492.84456967,0
+PRA.US,D,20130501,000000,30.8669,31.0968,30.8361,30.8619,758312.15639914,0
+PRA.US,D,20130502,000000,30.8739,31.0709,30.7823,31.0589,335892.57934196,0
+PRA.US,D,20130503,000000,31.1336,31.447,31.1127,31.1893,439838.53700372,0
+PRA.US,D,20130506,000000,31.0649,31.0649,30.6988,30.9695,563559.07926528,0
+PRA.US,D,20130507,000000,31.4868,31.6461,30.7216,31.2222,415700.41902322,0
+PRA.US,D,20130508,000000,31.4182,31.9147,31.2769,31.8938,561164.26119843,0
+PRA.US,D,20130509,000000,31.851,31.858,31.3426,31.459,292735.60617261,0
+PRA.US,D,20130510,000000,31.454,31.7067,31.3545,31.7067,307933.6060152,0
+PRA.US,D,20130513,000000,31.7317,32.0232,31.7317,31.8888,436529.2059529,0
+PRA.US,D,20130514,000000,31.9914,32.261,31.9914,32.1605,347462.67602832,0
+PRA.US,D,20130515,000000,32.1605,32.4123,32.0352,32.3983,230584.90179747,0
+PRA.US,D,20130516,000000,32.3097,32.4123,32.1804,32.3177,325001.835158,0
+PRA.US,D,20130517,000000,32.3465,32.4809,32.072,32.2321,292562.75316904,0
+PRA.US,D,20130520,000000,32.1267,32.2123,32.0072,32.052,166426.28869486,0
+PRA.US,D,20130521,000000,32.052,32.2521,31.9247,31.9575,261765.77471395,0
+PRA.US,D,20130522,000000,31.9506,32.0411,31.4809,31.6241,385809.91387753,0
+PRA.US,D,20130523,000000,31.3784,31.5695,30.9993,31.5485,226339.95361687,0
+PRA.US,D,20130524,000000,31.447,31.6561,31.251,31.6043,182685.5255826,0
+PRA.US,D,20130528,000000,31.7575,31.851,31.4341,31.5853,228937.77346698,0
+PRA.US,D,20130529,000000,31.4112,31.5973,31.2222,31.5376,242167.0579957,0
+PRA.US,D,20130530,000000,31.6113,31.851,31.6113,31.7575,263708.36108542,0
+PRA.US,D,20130531,000000,31.7037,31.857,31.6003,31.6142,275607.07947042,0
+PRA.US,D,20130603,000000,31.7007,31.7247,31.3476,31.7067,281260.98062194,0
+PRA.US,D,20130604,000000,31.7067,31.8112,31.5794,31.6869,284532.12321849,0
+PRA.US,D,20130605,000000,31.6461,31.8053,31.459,31.6162,252988.45998637,0
+PRA.US,D,20130606,000000,31.5794,31.9844,31.3923,31.9844,391094.99495749,0
+PRA.US,D,20130607,000000,32.0022,32.2391,31.8938,32.2302,275617.12906365,0
+PRA.US,D,20130610,000000,32.2043,32.267,31.9644,32.2321,432775.68288127,0
+PRA.US,D,20130611,000000,32.0968,32.261,31.8938,31.9974,130366.33826493,0
+PRA.US,D,20130612,000000,32.0232,32.2451,31.9914,32.1605,413548.80111255,0
+PRA.US,D,20130613,000000,32.1267,32.6063,32.065,32.5625,377494.88043856,0
+PRA.US,D,20130614,000000,32.3715,32.6262,32.3715,32.5754,371330.45995093,0
+PRA.US,D,20130617,000000,32.7406,32.87,32.5874,32.8222,781748.81277216,0
+PRA.US,D,20130618,000000,32.9854,33.3038,32.7764,33.2053,351493.5678731,0
+PRA.US,D,20130619,000000,33.1317,33.1595,32.68,32.7286,431121.51983552,0
+PRA.US,D,20130620,000000,32.5944,32.7068,32.2013,32.2321,377461.71678089,0
+PRA.US,D,20130621,000000,32.2162,32.3913,32.052,32.3048,443387.04837343,0
+PRA.US,D,20130624,000000,32.1326,32.1884,31.4998,31.6609,515721.00556911,0
+PRA.US,D,20130625,000000,31.9197,32.0032,31.7117,31.859,279864.08716289,0
+PRA.US,D,20130626,000000,31.9724,32.1486,31.8839,32.0372,277460.22446214,0
+PRA.US,D,20130627,000000,32.075,32.5864,31.9664,32.5068,351660.39112073,0
+PRA.US,D,20130628,000000,32.4779,33.0541,32.2699,33.0093,651431.71751405,0
+PRA.US,D,20130701,000000,33.1317,33.5735,33.0361,33.4024,575062.8486363,0
+PRA.US,D,20130702,000000,33.3516,33.5018,33.1745,33.3128,417986.70148317,0
+PRA.US,D,20130703,000000,33.1795,33.3576,32.9426,32.9963,175013.66611039,0
+PRA.US,D,20130705,000000,33.1377,33.3347,32.9675,33.2959,182931.74061675,0
+PRA.US,D,20130708,000000,33.3267,33.5616,33.2899,33.3954,303447.46759707,0
+PRA.US,D,20130709,000000,33.5397,33.9536,33.5228,33.9536,314058.83308922,0
+PRA.US,D,20130710,000000,33.9029,34.1536,33.7237,34.0541,223691.88580062,0
+PRA.US,D,20130711,000000,34.3596,34.4283,34.082,34.4073,210271.65900052,0
+PRA.US,D,20130712,000000,34.4651,34.889,34.3715,34.7069,282584.51205041,0
+PRA.US,D,20130715,000000,34.8402,34.9188,34.5099,34.6442,277110.49861771,0
+PRA.US,D,20130716,000000,34.6014,34.9268,34.5297,34.6621,218976.61665684,0
+PRA.US,D,20130717,000000,34.7954,34.876,34.5238,34.6571,162884.8120404,0
+PRA.US,D,20130718,000000,34.7656,34.9348,34.681,34.9188,164218.3930621,0
+PRA.US,D,20130719,000000,34.8592,34.9268,34.6691,34.7845,243400.14308508,0
+PRA.US,D,20130722,000000,34.8352,35.086,34.7894,34.9845,143340.36312559,0
+PRA.US,D,20130723,000000,35.0412,35.0791,34.5238,34.5297,203782.63665153,0
+PRA.US,D,20130724,000000,34.6512,34.7954,34.0222,34.0392,376228.6316915,0
+PRA.US,D,20130725,000000,33.9327,34.2143,33.8849,34.1416,367639.24435733,0
+PRA.US,D,20130726,000000,34.069,34.288,33.8451,34.2611,168189.99230683,0
+PRA.US,D,20130729,000000,34.2262,34.4203,34.0472,34.3417,253046.74762711,0
+PRA.US,D,20130730,000000,34.5547,34.5675,34.087,34.1128,327502.17395376,0
+PRA.US,D,20130731,000000,34.1726,34.2492,33.8641,33.879,402559.57091493,0
+PRA.US,D,20130801,000000,34.0292,34.3596,33.9854,34.1874,538718.49471795,0
+PRA.US,D,20130802,000000,34.1158,34.288,33.9854,34.1416,206285.99032526,0
+PRA.US,D,20130805,000000,34.288,34.8999,33.5954,34.069,413920.63606208,0
+PRA.US,D,20130806,000000,32.8142,33.1247,31.8063,31.9804,1245767.676048,0
+PRA.US,D,20130807,000000,32.0312,32.1406,31.3058,31.6929,945168.26317242,0
+PRA.US,D,20130808,000000,31.7007,31.7933,31.4381,31.5695,562563.16457612,0
+PRA.US,D,20130809,000000,31.5973,31.6451,31.4172,31.5784,330643.67679763,0
+PRA.US,D,20130812,000000,31.5485,31.6113,31.3336,31.4381,269781.33027466,0
+PRA.US,D,20130813,000000,31.467,31.5416,31.2042,31.262,464016.85335715,0
+PRA.US,D,20130814,000000,31.2938,31.2998,30.8251,31.1177,366483.54113582,0
+PRA.US,D,20130815,000000,31.0181,31.0679,30.65,30.857,250033.87957659,0
+PRA.US,D,20130816,000000,30.9047,31.1316,30.6689,30.6808,300038.64557325,0
+PRA.US,D,20130819,000000,30.5495,30.6938,30.3007,30.3157,240868.65055031,0
+PRA.US,D,20130820,000000,30.2829,30.7953,30.1873,30.7166,413950.78484177,0
+PRA.US,D,20130821,000000,30.6808,30.6808,30.244,30.441,486466.63967492,0
+PRA.US,D,20130822,000000,30.4689,30.7505,30.3773,30.5922,308507.43778866,0
+PRA.US,D,20130823,000000,30.5982,30.7366,30.4729,30.6938,159627.73887437,0
+PRA.US,D,20130826,000000,30.663,30.8002,30.4689,30.633,201075.27623522,0
+PRA.US,D,20130827,000000,30.4271,30.6062,30.3773,30.4341,418499.23073793,0
+PRA.US,D,20130828,000000,30.4341,30.6132,30.3893,30.4978,341335.43903564,0
+PRA.US,D,20130829,000000,30.4022,30.6062,30.0062,30.037,695555.4615522,0
+PRA.US,D,20130830,000000,30.1465,30.1753,29.7674,29.834,251668.9483952,0
+PRA.US,D,20130903,000000,30.0728,30.3605,29.7057,30.0619,485503.88864343,0
+PRA.US,D,20130904,000000,30.048,30.1176,29.7873,29.856,605189.51922291,0
+PRA.US,D,20130905,000000,29.24,29.7544,28.9475,29.1982,1514335.0154604,0
+PRA.US,D,20130906,000000,29.2828,29.3793,28.8011,29.1952,815626.99651172,0
+PRA.US,D,20130909,000000,29.2977,29.4927,29.243,29.3395,282649.83440641,0
+PRA.US,D,20130910,000000,29.4012,29.6469,29.3684,29.6351,349525.85751856,0
+PRA.US,D,20130911,000000,29.6559,29.7952,29.5305,29.7544,348412.36258861,0
+PRA.US,D,20130912,000000,29.7743,30.054,29.5405,29.5793,511296.1696697,0
+PRA.US,D,20130913,000000,29.6469,29.7544,29.3355,29.3435,494461.09108984,0
+PRA.US,D,20130916,000000,29.6321,29.7614,29.4599,29.5166,320055.4253699,0
+PRA.US,D,20130917,000000,29.5993,29.7743,29.44,29.5933,253254.77420698,0
+PRA.US,D,20130918,000000,29.5673,30.03,29.5673,29.8898,381763.9476429,0
+PRA.US,D,20130919,000000,29.9634,30.1236,29.7952,29.7952,327277.0630654,0
+PRA.US,D,20130920,000000,29.7873,29.9346,29.5723,29.6351,467349.2984724,0
+PRA.US,D,20130923,000000,29.5405,29.6351,29.1842,29.2022,362800.36521681,0
+PRA.US,D,20130924,000000,28.8917,29.225,28.6927,28.7643,1142384.4956071,0
+PRA.US,D,20130925,000000,28.7454,29.3684,28.5276,29.2152,1419825.6258421,0
+PRA.US,D,20130926,000000,29.3007,29.3176,29.0041,29.1066,588601.66063653,0
+PRA.US,D,20130927,000000,29.1066,29.3046,28.9873,29.2022,756868.0298519,0
+PRA.US,D,20130930,000000,28.9107,28.9107,28.5026,28.6738,1205450.7179256,0
+PRA.US,D,20131001,000000,28.623,28.8539,28.3106,28.3106,775912.00902384,0
+PRA.US,D,20131002,000000,28.3175,28.3175,28.0767,28.2211,1014606.9325584,0
+PRA.US,D,20131003,000000,28.2409,28.2409,27.823,27.84,551017.18691352,0
+PRA.US,D,20131004,000000,27.9374,28.1613,27.8528,28.0569,659619.121119,0
+PRA.US,D,20131007,000000,27.9792,28.0887,27.7156,27.7275,447464.16834708,0
+PRA.US,D,20131008,000000,27.7364,27.811,27.3255,27.3782,695484.10944026,0
+PRA.US,D,20131009,000000,27.4787,27.5007,26.9115,27.1732,1017605.7311784,0
+PRA.US,D,20131010,000000,27.3653,27.7275,27.3653,27.7036,390653.81781467,0
+PRA.US,D,20131011,000000,27.63,28.033,27.5543,27.9982,589298.09744741,0
+PRA.US,D,20131014,000000,27.9504,28.2011,27.8648,28.2011,391606.51925292,0
+PRA.US,D,20131015,000000,28.1901,28.3942,28.0708,28.2937,636593.49310912,0
+PRA.US,D,20131016,000000,28.3822,28.9295,28.3623,28.8977,720475.43788604,0
+PRA.US,D,20131017,000000,28.8649,29.4131,28.7524,29.4131,932866.55609888,0
+PRA.US,D,20131018,000000,29.4629,29.5585,29.1982,29.5097,734226.29630343,0
+PRA.US,D,20131021,000000,30.66,30.7206,30.0122,30.1654,1344160.2284905,0
+PRA.US,D,20131022,000000,30.1773,30.2609,29.9346,29.9554,1010496.6489271,0
+PRA.US,D,20131023,000000,29.9086,29.9634,29.5405,29.6101,592017.5173756,0
+PRA.US,D,20131024,000000,29.7803,29.9634,29.3882,29.437,551018.19187284,0
+PRA.US,D,20131025,000000,29.4082,29.5973,29.3882,29.5285,376005.53072179,0
+PRA.US,D,20131028,000000,29.5783,29.6241,29.225,29.3236,456623.36761742,0
+PRA.US,D,20131029,000000,29.3435,29.4509,29.1634,29.2738,419429.82307108,0
+PRA.US,D,20131030,000000,29.3604,29.4251,29.0957,29.225,302674.65387763,0
+PRA.US,D,20131031,000000,29.1176,29.2598,28.8399,28.8399,593602.33822807,0
+PRA.US,D,20131101,000000,28.9215,29.1146,28.6608,28.6857,281621.76101892,0
+PRA.US,D,20131104,000000,28.6927,28.7952,28.6111,28.7574,255041.59188338,0
+PRA.US,D,20131105,000000,28.642,28.9534,28.5932,28.8071,370732.50915371,0
+PRA.US,D,20131106,000000,28.8539,29.2808,28.7813,29.2738,413729.6937907,0
+PRA.US,D,20131107,000000,29.3355,30.2679,29.3355,29.5853,698429.64521614,0
+PRA.US,D,20131108,000000,29.6041,29.841,29.5047,29.6877,405114.17751413,0
+PRA.US,D,20131111,000000,29.5923,29.7405,29.4301,29.5653,270224.51733613,0
+PRA.US,D,20131112,000000,29.4012,29.6351,29.231,29.2928,492735.57593215,0
+PRA.US,D,20131113,000000,29.0758,29.3106,29.0758,29.2808,285425.53205668,0
+PRA.US,D,20131114,000000,29.1634,29.444,29.1574,29.3882,188595.6913615,0
+PRA.US,D,20131115,000000,29.3435,29.7057,29.2598,29.6549,452452.78642673,0
+PRA.US,D,20131118,000000,29.6241,29.9017,29.5047,29.7465,357913.24802879,0
+PRA.US,D,20131119,000000,29.6997,29.8062,29.4569,29.6689,443148.87301387,0
+PRA.US,D,20131120,000000,29.642,29.8898,29.6161,29.847,290602.07752975,0
+PRA.US,D,20131121,000000,29.9086,30.2679,29.85,30.1873,358017.76379839,0
+PRA.US,D,20131122,000000,30.1873,30.4231,30.1316,30.4231,208868.73578552,0
+PRA.US,D,20131125,000000,30.4818,30.844,30.4818,30.7983,295757.51885704,0
+PRA.US,D,20131126,000000,30.8301,30.9177,30.643,30.7206,306068.4015116,0
+PRA.US,D,20131127,000000,30.7038,30.7624,30.5604,30.667,208274.8048256,0
+PRA.US,D,20131129,000000,30.7038,30.7146,30.5465,30.5962,144091.06773992,0
+PRA.US,D,20131202,000000,30.5774,30.7206,30.4231,30.4639,410903.74817426,0
+PRA.US,D,20131203,000000,30.3605,30.5962,30.3605,30.5893,359702.07562383,0
+PRA.US,D,20131204,000000,30.5007,30.6838,30.445,30.6838,437008.57155,0
+PRA.US,D,20131205,000000,31.1177,31.1744,30.6162,30.6978,687203.24461827,0
+PRA.US,D,20131206,000000,30.8172,31.2878,30.8172,31.2878,338615.01414813,0
+PRA.US,D,20131209,000000,31.4122,31.5137,31.262,31.4232,327259.9787569,0
+PRA.US,D,20131210,000000,31.3276,31.5197,30.9595,31.057,408123.02572736,0
+PRA.US,D,20131211,000000,31.0819,31.1107,30.5893,30.6162,531880.75148387,0
+PRA.US,D,20131212,000000,30.6022,30.8967,30.4878,30.5962,486110.88407456,0
+PRA.US,D,20131213,000000,30.5893,30.7286,30.4181,30.4639,251314.19775416,0
+PRA.US,D,20131216,000000,30.6978,30.6978,30.5206,30.5774,498942.20471135,0
+PRA.US,D,20131217,000000,30.5346,30.6232,30.3355,30.3355,289728.76787801,0
+PRA.US,D,20131218,000000,30.2739,30.636,30.1873,30.5604,310017.89165122,0
+PRA.US,D,20131219,000000,30.5396,30.7684,30.5396,30.6788,311728.33241906,0
+PRA.US,D,20131220,000000,30.6162,30.8301,30.4878,30.8231,553481.34717366,0
+PRA.US,D,20131223,000000,30.844,30.9296,30.5814,30.636,284722.06053054,0
+PRA.US,D,20131224,000000,30.5196,30.8391,30.5196,30.7704,122871.35163357,0
+PRA.US,D,20131226,000000,30.7993,31.0073,30.7436,30.8829,246506.47235266,0
+PRA.US,D,20131227,000000,30.9714,31.052,30.5893,30.63,183125.69776609,0
+PRA.US,D,20131230,000000,30.636,30.8649,30.636,30.7903,170292.36721066,0
+PRA.US,D,20131231,000000,30.7953,31.0968,30.7704,31.0461,198869.39052111,0
+PRA.US,D,20140102,000000,30.8251,30.8977,30.3207,30.4082,309899.3064511,0
+PRA.US,D,20140103,000000,30.5047,30.7495,30.3793,30.6232,288677.5804261,0
+PRA.US,D,20140106,000000,30.7107,30.7903,30.3335,30.3585,253318.08664433,0
+PRA.US,D,20140107,000000,30.4161,30.6848,29.7813,30.63,248337.50823926,0
+PRA.US,D,20140108,000000,30.63,30.8062,30.3157,30.8062,421480.94504944,0
+PRA.US,D,20140109,000000,30.8977,31.0132,30.6918,30.7943,535242.3404195,0
+PRA.US,D,20140110,000000,30.7296,30.8829,30.2639,30.3207,573251.91193616,0
+PRA.US,D,20140113,000000,30.3993,30.3993,29.9444,30.051,341216.85383552,0
+PRA.US,D,20140114,000000,30.1137,30.3993,30.0818,30.2769,220367.48035995,0
+PRA.US,D,20140115,000000,30.3067,30.3207,29.7067,30.0579,429897.47938004,0
+PRA.US,D,20140116,000000,30.044,30.2431,29.9366,30.2231,254229.58475035,0
+PRA.US,D,20140117,000000,30.2579,30.3207,29.9186,29.9444,272343.97654845,0
+PRA.US,D,20140121,000000,30.1206,30.2579,29.7743,29.829,299015.59698238,0
+PRA.US,D,20140122,000000,29.829,29.9266,29.5515,29.5585,349780.11222729,0
+PRA.US,D,20140123,000000,29.4738,29.6161,29.3335,29.5843,519952.8892785,0
+PRA.US,D,20140124,000000,29.4569,29.5345,29.3474,29.4569,747005.35905543,0
+PRA.US,D,20140127,000000,29.435,29.6041,29.3922,29.4002,278624.97231756,0
+PRA.US,D,20140128,000000,29.4181,29.6479,29.3286,29.6479,236941.2695158,0
+PRA.US,D,20140129,000000,29.5713,29.5973,29.1594,29.23,475381.9383416,0
+PRA.US,D,20140130,000000,29.4181,29.6877,29.3286,29.6351,257616.29766905,0
+PRA.US,D,20140131,000000,29.3524,29.8968,29.2579,29.7475,352542.74540637,0
+PRA.US,D,20140203,000000,29.7176,29.836,29.1276,29.1276,370278.26753968,0
+PRA.US,D,20140204,000000,29.219,29.4062,29.041,29.0788,314866.82038497,0
+PRA.US,D,20140205,000000,29.035,29.1276,28.7773,28.7823,404855.9029681,0
+PRA.US,D,20140206,000000,28.8559,28.9633,28.3225,28.3603,629604.00101725,0
+PRA.US,D,20140207,000000,28.5404,28.6479,28.0589,28.1991,882682.9073427,0
+PRA.US,D,20140210,000000,28.2797,28.5404,28.1106,28.5344,546904.89336357,0
+PRA.US,D,20140211,000000,28.5096,29.0927,28.3424,29.0081,613779.9115164,0
+PRA.US,D,20140212,000000,29.0012,29.5455,29.0012,29.5455,552607.0325626,0
+PRA.US,D,20140213,000000,29.4131,29.8968,29.4131,29.8788,295317.34667354,0
+PRA.US,D,20140214,000000,29.8788,30.4082,29.8132,30.3664,447368.69721139,0
+PRA.US,D,20140218,000000,30.4699,30.8977,30.3993,30.7545,585703.35794883,0
+PRA.US,D,20140219,000000,30.7366,30.7993,30.2829,30.3395,327001.70421088,0
+PRA.US,D,20140220,000000,30.3843,30.5644,30.2121,30.4938,303614.2908447,0
+PRA.US,D,20140221,000000,29.4569,30.1803,29.4569,29.6749,1004697.0286737,0
+PRA.US,D,20140224,000000,29.6629,29.7813,29.4738,29.5275,614497.45247307,0
+PRA.US,D,20140225,000000,29.4499,29.5395,29.2788,29.2977,324507.39517105,0
+PRA.US,D,20140226,000000,29.3206,29.4619,29.1594,29.244,279510.34148117,0
+PRA.US,D,20140227,000000,29.1753,29.3156,29.0081,29.1106,363851.55266873,0
+PRA.US,D,20140228,000000,29.1415,29.3286,28.9893,29.1106,603143.42204117,0
+PRA.US,D,20140303,000000,28.8997,29.0977,28.7216,28.7663,392275.82216207,0
+PRA.US,D,20140304,000000,29.0609,29.1594,28.9355,29.0977,365677.56375873,0
+PRA.US,D,20140305,000000,29.1474,29.1474,28.9305,28.9564,312951.36791522,0
+PRA.US,D,20140306,000000,28.9893,29.0271,28.8559,28.8927,313486.00627509,0
+PRA.US,D,20140307,000000,28.9127,29.0012,28.8221,28.9127,419103.21129108,0
+PRA.US,D,20140310,000000,28.8927,28.9833,28.7972,28.8669,368320.60677837,0
+PRA.US,D,20140311,000000,28.8609,28.9225,28.3365,28.4966,495186.67172108,0
+PRA.US,D,20140312,000000,28.3046,28.6042,28.2389,28.4848,384558.73952032,0
+PRA.US,D,20140313,000000,28.5484,28.5792,28.0907,28.0907,338995.89373156,0
+PRA.US,D,20140314,000000,27.9822,28.2469,27.7594,27.9822,504127.79481832,0
+PRA.US,D,20140317,000000,28.0479,28.2329,27.9275,28.0987,326938.39177352,0
+PRA.US,D,20140318,000000,28.1653,28.2589,28.0081,28.1583,635489.04281307,0
+PRA.US,D,20140319,000000,28.0678,28.1305,27.7594,27.7922,587779.60391027,0
+PRA.US,D,20140320,000000,27.622,27.7036,27.3703,27.4707,699299.93998991,0
+PRA.US,D,20140321,000000,27.5007,27.6966,27.3941,27.5493,972961.41821089,0
+PRA.US,D,20140324,000000,27.5415,28.4907,27.5415,28.2191,741393.66619547,0
+PRA.US,D,20140325,000000,28.2659,28.3812,27.8668,28.1205,704062.44222188,0
+PRA.US,D,20140326,000000,28.1941,28.4718,28.1106,28.2201,433804.76122809,0
+PRA.US,D,20140327,000000,28.2399,28.3375,28.1583,28.2339,360307.06113631,0
+PRA.US,D,20140328,000000,28.2529,28.4171,28.1763,28.2678,316939.04650911,0
+PRA.US,D,20140331,000000,28.4648,28.7196,28.2997,28.7116,310602.77797724,0
+PRA.US,D,20140401,000000,28.7196,28.7813,28.429,28.7813,334948.92253762,0
+PRA.US,D,20140402,000000,28.8131,28.9355,28.5634,28.8539,348978.15468749,0
+PRA.US,D,20140403,000000,28.9495,29.231,28.8131,29.2142,333826.38297376,0
+PRA.US,D,20140404,000000,29.2918,29.445,28.8659,28.8797,314705.02193396,0
+PRA.US,D,20140407,000000,28.8399,28.9057,28.6141,28.6897,330538.15606871,0
+PRA.US,D,20140408,000000,28.6828,28.834,28.5166,28.7295,241474.64102211,0
+PRA.US,D,20140409,000000,28.7375,28.8738,28.4469,28.6002,237353.30283825,0
+PRA.US,D,20140410,000000,28.6718,28.6718,28.1494,28.1823,174921.20985266,0
+PRA.US,D,20140411,000000,28.022,28.3245,27.7006,28.3245,271283.74446262,0
+PRA.US,D,20140414,000000,28.5374,28.5374,28.1494,28.4469,278488.29784963,0
+PRA.US,D,20140415,000000,28.4718,28.5226,28.1036,28.4788,286163.17219981,0
+PRA.US,D,20140416,000000,28.5762,28.64,28.441,28.5694,241909.788409,0
+PRA.US,D,20140417,000000,28.5694,28.7116,28.4648,28.621,154602.94225909,0
+PRA.US,D,20140421,000000,28.645,28.645,28.3056,28.4171,100784.35563142,0
+PRA.US,D,20140422,000000,28.4648,28.6002,28.3693,28.5634,128843.8248905,0
+PRA.US,D,20140423,000000,28.4858,28.5902,28.3166,28.4927,168900.49854823,0
+PRA.US,D,20140424,000000,28.5514,29.1216,28.3832,29.1156,454171.26686916,0
+PRA.US,D,20140425,000000,28.9425,29.2142,28.8281,29.1564,313281.9995325,0
+PRA.US,D,20140428,000000,29.3544,29.7037,29.0609,29.2589,551689.50470065,0
+PRA.US,D,20140429,000000,29.2798,29.6868,29.0927,29.4012,338490.39919206,0
+PRA.US,D,20140430,000000,29.4151,29.4151,29.0977,29.2868,193954.13447203,0
+PRA.US,D,20140501,000000,29.225,29.5365,29.0927,29.5245,186141.58069459,0
+PRA.US,D,20140502,000000,29.5365,29.8201,29.3892,29.4987,135722.77145682,0
+PRA.US,D,20140505,000000,29.3694,29.6669,29.1753,29.3952,310768.59626553,0
+PRA.US,D,20140506,000000,29.251,29.4649,28.64,28.7633,495808.74154206,0
+PRA.US,D,20140507,000000,28.8599,29.5555,28.4588,29.221,605444.77889097,0
+PRA.US,D,20140508,000000,29.1216,29.1286,28.6897,28.7514,490725.65728603,0
+PRA.US,D,20140509,000000,28.6897,28.8987,28.5116,28.834,519070.53499285,0
+PRA.US,D,20140512,000000,28.8659,29.1564,28.7942,29.0728,531624.48685649,0
+PRA.US,D,20140513,000000,29.0858,29.1484,28.9057,28.9127,385325.52348382,0
+PRA.US,D,20140514,000000,28.8459,28.9425,28.4718,28.4858,235403.68175153,0
+PRA.US,D,20140515,000000,28.3832,28.6579,28.0787,28.6002,378627.46959564,0
+PRA.US,D,20140516,000000,28.5962,28.6072,28.3424,28.5226,222693.96119282,0
+PRA.US,D,20140519,000000,28.4788,28.64,28.3564,28.5444,181030.35757753,0
+PRA.US,D,20140520,000000,28.5444,28.5444,28.0668,28.5166,547091.81579766,0
+PRA.US,D,20140521,000000,28.5226,28.6828,28.3693,28.4858,263056.14248476,0
+PRA.US,D,20140522,000000,28.5116,28.8011,28.3375,28.7196,227781.06528614,0
+PRA.US,D,20140523,000000,28.7116,28.9495,28.6718,28.8131,366454.39731545,0
+PRA.US,D,20140527,000000,28.9127,28.9127,28.6072,28.7295,412974.96933909,0
+PRA.US,D,20140528,000000,28.7196,28.9225,28.5902,28.8857,370934.50597763,0
+PRA.US,D,20140529,000000,29.0141,29.3046,29.0141,29.238,464823.83569356,0
+PRA.US,D,20140530,000000,29.231,29.3694,29.225,29.3046,401388.79330356,0
+PRA.US,D,20140602,000000,29.2589,29.3544,29.0469,29.1425,328139.31816458,0
+PRA.US,D,20140603,000000,29.0858,29.1156,28.6579,29.1156,492606.9411388,0
+PRA.US,D,20140604,000000,29.0788,29.221,28.9753,29.1425,205490.0625414,0
+PRA.US,D,20140605,000000,29.1962,29.431,29.0549,29.431,397880.48030676,0
+PRA.US,D,20140606,000000,29.4848,29.5614,29.225,29.2868,688100.67329376,0
+PRA.US,D,20140609,000000,29.2868,29.2868,29.0609,29.1156,441041.47331342,0
+PRA.US,D,20140610,000000,29.1216,29.1564,28.8399,28.8857,315468.79101947,0
+PRA.US,D,20140611,000000,28.6897,28.9425,28.4718,28.5514,439654.6294476,0
+PRA.US,D,20140612,000000,28.5444,28.7942,28.3743,28.7435,348919.86704675,0
+PRA.US,D,20140613,000000,28.7713,28.834,28.5226,28.6828,343155.4203697,0
+PRA.US,D,20140616,000000,28.64,28.64,28.4539,28.6002,442303.70222318,0
+PRA.US,D,20140617,000000,28.621,28.9225,28.5832,28.8539,336049.35299637,0
+PRA.US,D,20140618,000000,28.8539,29.0071,28.7375,29.0012,293237.08087481,0
+PRA.US,D,20140619,000000,29.0141,29.0141,28.8399,28.9554,202332.48034837,0
+PRA.US,D,20140620,000000,28.9883,29.041,28.6658,28.6977,898932.09463722,0
+PRA.US,D,20140623,000000,28.8211,28.8211,28.6658,28.7116,403046.9761866,0
+PRA.US,D,20140624,000000,28.633,28.8131,28.5762,28.6977,382195.07519249,0
+PRA.US,D,20140625,000000,28.625,28.8141,28.4927,28.7952,294699.29668985,0
+PRA.US,D,20140626,000000,28.8141,28.9713,28.5106,28.8997,350816.22528936,0
+PRA.US,D,20140627,000000,28.8409,28.8748,28.7046,28.8748,510120.36726172,0
+PRA.US,D,20140630,000000,28.8609,28.8877,28.5992,28.8211,388581.59169052,0
+PRA.US,D,20140701,000000,28.9315,29.1464,28.8609,29.0151,300527.05580427,0
+PRA.US,D,20140702,000000,29.03,29.0748,28.6828,28.9713,490653.30021478,0
+PRA.US,D,20140703,000000,29.0022,29.243,29.0022,29.1932,187930.40828963,0
+PRA.US,D,20140707,000000,29.1146,29.2977,29.0022,29.2828,329622.63812542,0
+PRA.US,D,20140708,000000,29.2122,29.3405,29.1654,29.1862,349807.24612901,0
+PRA.US,D,20140709,000000,29.2122,29.2122,28.8927,29.0569,274306.66210638,0
+PRA.US,D,20140710,000000,28.8479,29.0231,28.7116,28.9315,194227.48340791,0
+PRA.US,D,20140711,000000,28.8927,29.0688,28.7713,28.9853,171131.50824541,0
+PRA.US,D,20140714,000000,29.0569,29.235,28.9185,28.9515,210648.51874665,0
+PRA.US,D,20140715,000000,29.044,29.0828,28.8748,28.9643,190630.73399069,0
+PRA.US,D,20140716,000000,29.0151,29.1325,28.8609,29.1007,286424.46162381,0
+PRA.US,D,20140717,000000,29.0878,29.2698,29.0828,29.1524,259614.15680329,0
+PRA.US,D,20140718,000000,29.1464,29.1992,28.9853,29.1176,390818.63114365,0
+PRA.US,D,20140721,000000,29.0151,29.2171,28.9315,29.1992,153772.84585825,0
+PRA.US,D,20140722,000000,29.2171,29.3146,29.0639,29.1992,214519.62205907,0
+PRA.US,D,20140723,000000,29.2628,29.2628,28.9853,29.0957,305190.06706325,0
+PRA.US,D,20140724,000000,29.1724,29.1773,29.044,29.1773,155690.30824664,0
+PRA.US,D,20140725,000000,29.1256,29.1862,28.8877,29.0151,287017.38762441,0
+PRA.US,D,20140728,000000,28.9643,29.037,28.7514,28.8609,536780.9331431,0
+PRA.US,D,20140729,000000,28.8409,28.9783,28.7514,28.7713,291840.18741576,0
+PRA.US,D,20140730,000000,28.835,28.8409,28.645,28.7116,292744.65080651,0
+PRA.US,D,20140731,000000,28.5364,28.645,28.3215,28.3215,413489.50851249,0
+PRA.US,D,20140801,000000,28.3215,28.5952,28.2977,28.3733,271689.74802914,0
+PRA.US,D,20140804,000000,28.4568,28.5106,28.2499,28.4568,167550.83817736,0
+PRA.US,D,20140805,000000,28.4151,28.5106,28.3215,28.422,169980.82982051,0
+PRA.US,D,20140806,000000,28.2708,28.3733,27.8658,28.3454,487816.30004578,0
+PRA.US,D,20140807,000000,28.445,28.5992,28.2231,28.3932,280021.8657766,0
+PRA.US,D,20140808,000000,28.4698,28.8877,28.4698,28.8291,254677.79660844,0
+PRA.US,D,20140811,000000,28.8817,29.037,28.6828,28.9584,224383.29781488,0
+PRA.US,D,20140812,000000,28.9515,29.3086,28.8927,29.1146,310833.91862154,0
+PRA.US,D,20140813,000000,29.1724,29.2171,29.0231,29.1464,186171.72947428,0
+PRA.US,D,20140814,000000,29.1524,29.3086,29.0748,29.1654,214129.69784173,0
+PRA.US,D,20140815,000000,29.1773,29.4967,29.1146,29.4838,328432.76628691,0
+PRA.US,D,20140818,000000,29.5166,29.7047,29.4967,29.6449,199695.46708466,0
+PRA.US,D,20140819,000000,29.6061,29.6868,29.444,29.5047,200429.08739049,0
+PRA.US,D,20140820,000000,29.4201,29.5475,29.3474,29.5236,132159.18569726,0
+PRA.US,D,20140821,000000,29.4689,29.6539,29.4012,29.6002,127294.17761434,0
+PRA.US,D,20140822,000000,29.5545,29.6729,29.4689,29.5803,143963.43790588,0
+PRA.US,D,20140825,000000,29.7365,29.8858,29.5475,29.6868,181714.73487652,0
+PRA.US,D,20140826,000000,29.6927,29.8858,29.6539,29.8072,225330.97445653,0
+PRA.US,D,20140827,000000,29.857,30.1853,29.7365,30.1246,285996.34895218,0
+PRA.US,D,20140828,000000,30.0221,30.1415,29.836,29.9206,264120.39440787,0
+PRA.US,D,20140829,000000,29.9206,30.048,29.7743,29.9922,212940.83096255,0
+PRA.US,D,20140902,000000,29.9853,30.2579,29.857,30.2371,324857.12101548,0
+PRA.US,D,20140903,000000,30.2639,30.3345,29.9266,30.0052,232270.21858223,0
+PRA.US,D,20140904,000000,29.9654,30.0918,29.7544,29.8072,179007.37446021,0
+PRA.US,D,20140905,000000,29.842,29.8718,29.7286,29.829,156902.28919025,0
+PRA.US,D,20140908,000000,29.842,29.9534,29.7365,29.8649,156449.05253555,0
+PRA.US,D,20140909,000000,29.8788,29.9724,29.4967,29.6669,238938.12369071,0
+PRA.US,D,20140910,000000,29.7236,29.8211,29.6002,29.6271,250657.95931621,0
+PRA.US,D,20140911,000000,29.6211,29.6927,29.4579,29.6341,268854.7577788,0
+PRA.US,D,20140912,000000,29.6729,29.7117,29.5753,29.6211,187574.65268927,0
+PRA.US,D,20140915,000000,29.6271,29.6868,29.4629,29.5236,235989.57303686,0
+PRA.US,D,20140916,000000,29.4748,29.6271,29.3286,29.3335,200392.90885486,0
+PRA.US,D,20140917,000000,29.3335,29.6061,29.243,29.5753,254817.48595434,0
+PRA.US,D,20140918,000000,29.5753,29.8132,29.5405,29.7544,283288.98853587,0
+PRA.US,D,20140919,000000,29.7952,29.848,29.5166,29.5933,893489.23494354,0
+PRA.US,D,20140922,000000,29.6211,29.7544,29.5365,29.6002,349639.41792207,0
+PRA.US,D,20140923,000000,29.5803,29.5883,29.2628,29.2628,275924.6466165,0
+PRA.US,D,20140924,000000,29.2977,29.3604,29.0728,29.2042,314386.44982854,0
+PRA.US,D,20140925,000000,29.043,29.1763,29.0071,29.0937,291336.7027949,0
+PRA.US,D,20140926,000000,29.0808,29.256,28.9355,29.0211,447260.16160449,0
+PRA.US,D,20140929,000000,28.8857,29.0012,28.6539,28.7484,506260.31850185,0
+PRA.US,D,20140930,000000,28.8111,29.0211,28.6937,28.8001,244236.26924187,0
+PRA.US,D,20141001,000000,28.7843,28.9047,28.6937,28.8111,314162.3438995,0
+PRA.US,D,20141002,000000,28.8639,29.243,28.8051,29.0937,438095.93753754,0
+PRA.US,D,20141003,000000,29.2112,29.4987,29.1763,29.4141,292988.85592201,0
+PRA.US,D,20141006,000000,29.431,29.5057,29.1066,29.1126,223931.06611951,0
+PRA.US,D,20141007,000000,29.0489,29.1454,28.8449,28.8719,276646.20741046,0
+PRA.US,D,20141008,000000,28.8977,29.4927,28.8529,29.4927,317411.37739094,0
+PRA.US,D,20141009,000000,29.5137,29.5565,29.1763,29.1763,390558.34667897,0
+PRA.US,D,20141010,000000,29.1763,29.3743,28.9107,28.9295,277387.86739088,0
+PRA.US,D,20141013,000000,28.9883,29.228,28.7216,28.7405,344173.44416396,0
+PRA.US,D,20141014,000000,28.9495,29.2171,28.7544,28.8111,281194.65330661,0
+PRA.US,D,20141015,000000,28.6857,28.9554,28.3822,28.9225,415335.61878894,0
+PRA.US,D,20141016,000000,28.628,28.8907,28.5584,28.6091,509543.52061028,0
+PRA.US,D,20141017,000000,28.622,28.7912,28.5842,28.6608,706964.76474686,0
+PRA.US,D,20141020,000000,28.6738,29.5245,28.5306,29.5137,711129.31618161,0
+PRA.US,D,20141021,000000,29.6031,29.9972,29.4768,29.9902,336960.85110238,0
+PRA.US,D,20141022,000000,30.0599,30.3993,29.9306,30.2032,490874.39126585,0
+PRA.US,D,20141023,000000,30.3873,30.5962,29.9902,30.0709,306079.45606415,0
+PRA.US,D,20141024,000000,30.0281,30.1843,30.0042,30.0649,270933.01365889,0
+PRA.US,D,20141027,000000,30.0112,30.2161,29.9524,30.1047,313638.76009219,0
+PRA.US,D,20141028,000000,30.2032,30.5107,30.1405,30.4858,198468.41175121,0
+PRA.US,D,20141029,000000,30.5326,30.6878,30.3535,30.4988,217331.49824499,0
+PRA.US,D,20141030,000000,30.4311,30.6878,30.4122,30.5893,153304.5348137,0
+PRA.US,D,20141031,000000,30.7127,30.7973,30.5505,30.5694,391815.55079212,0
+PRA.US,D,20141103,000000,30.5893,30.7176,30.3733,30.4181,218388.71545285,0
+PRA.US,D,20141104,000000,30.3355,30.7246,30.3256,30.5445,224556.15081844,0
+PRA.US,D,20141105,000000,30.7067,30.8769,30.5176,30.5962,218342.48732399,0
+PRA.US,D,20141106,000000,29.4768,29.6031,28.9355,29.0619,638916.95906402,0
+PRA.US,D,20141107,000000,28.9495,29.5633,28.7843,29.5565,355521.44483991,0
+PRA.US,D,20141110,000000,29.5565,29.8112,29.4141,29.4987,386260.13565426,0
+PRA.US,D,20141111,000000,29.4709,29.4927,29.3086,29.3156,180031.4280104,0
+PRA.US,D,20141112,000000,29.228,29.6629,29.228,29.5833,256201.31494219,0
+PRA.US,D,20141113,000000,29.5693,29.7325,29.4082,29.6351,194952.05907983,0
+PRA.US,D,20141114,000000,29.6549,29.9106,29.4599,29.4709,199146.75929427,0
+PRA.US,D,20141117,000000,29.4012,29.6031,29.2977,29.5505,282898.0593592,0
+PRA.US,D,20141118,000000,29.5833,29.7266,29.4927,29.5057,245061.3408461,0
+PRA.US,D,20141119,000000,29.4649,29.6351,29.2828,29.5186,141836.9439783,0
+PRA.US,D,20141120,000000,29.445,29.7992,29.445,29.7077,154483.35209965,0
+PRA.US,D,20141121,000000,29.9176,29.9584,29.5903,29.7077,255032.54724947,0
+PRA.US,D,20141124,000000,29.8181,30.0152,29.6887,29.9972,279112.37758924,0
+PRA.US,D,20141125,000000,29.9584,29.9584,29.7445,29.7922,223609.47913613,0
+PRA.US,D,20141126,000000,29.84,29.84,29.4709,29.7266,256817.35500723,0
+PRA.US,D,20141128,000000,29.7922,29.8619,29.4529,29.4649,79010.906938066,0
+PRA.US,D,20141201,000000,29.3415,29.6241,29.2898,29.3216,149427.40174535,0
+PRA.US,D,20141202,000000,29.3017,29.6161,29.249,29.5833,169741.64950162,0
+PRA.US,D,20141203,000000,29.4768,29.8052,29.4768,29.7325,190868.90935025,0
+PRA.US,D,20141204,000000,30.0838,30.5814,29.9256,30.5505,593747.05237058,0
+PRA.US,D,20141205,000000,30.4918,30.9933,30.4918,30.9257,397216.20219422,0
+PRA.US,D,20141208,000000,30.8689,31.3356,30.8689,31.255,706211.04525457,0
+PRA.US,D,20141209,000000,31.0998,31.5187,31.0998,31.3614,489670.44999683,0
+PRA.US,D,20141210,000000,31.3476,31.5873,31.0609,31.0948,415120.55749381,0
+PRA.US,D,20141211,000000,31.1247,31.5585,31.1247,31.4202,275849.27466728,0
+PRA.US,D,20141212,000000,31.2938,31.445,30.856,30.9057,275173.94200218,0
+PRA.US,D,20141215,000000,31.0888,31.2371,30.4719,30.6948,337427.15222827,0
+PRA.US,D,20141216,000000,30.5764,30.7176,30.2101,30.3217,445755.73749788,0
+PRA.US,D,20141217,000000,30.4311,30.5107,30.0649,30.4589,586596.76678703,0
+PRA.US,D,20141218,000000,30.7127,30.7326,30.3943,30.5505,387517.3397674,0
+PRA.US,D,20141219,000000,30.4988,30.8769,30.3595,30.6022,1084667.6717653,0
+PRA.US,D,20141222,000000,30.6808,30.8371,30.643,30.7067,386970.64189566,0
+PRA.US,D,20141223,000000,30.9057,31.2022,30.7973,31.0221,248626.93652431,0
+PRA.US,D,20141224,000000,31.0411,31.1774,30.8231,31.056,254889.8430256,0
+PRA.US,D,20141226,000000,31.0898,31.3824,30.7843,31.0769,353895.42065521,0
+PRA.US,D,20141229,000000,30.9883,31.6589,30.9743,31.4032,497875.94286959,0
+PRA.US,D,20141230,000000,31.4282,31.8421,31.2272,31.7097,248858.07716861,0
+PRA.US,D,20141231,000000,31.7167,31.9157,31.45,31.466,247142.61160415,0
+PRA.US,D,20150102,000000,31.6649,31.7645,31.1386,31.3963,289982.01762743,0
+PRA.US,D,20150105,000000,31.248,31.248,30.8709,30.9425,365992.11602684,0
+PRA.US,D,20150106,000000,31.0271,31.262,30.8152,30.9803,376851.7064718,0
+PRA.US,D,20150107,000000,31.1495,31.6869,31.0122,31.5714,367410.11363168,0
+PRA.US,D,20150108,000000,31.6779,32.0978,31.6589,31.9108,465534.34193497,0
+PRA.US,D,20150109,000000,32.0382,32.0382,31.5963,31.6103,184296.47537746,0
+PRA.US,D,20150112,000000,31.6103,31.7097,31.2888,31.3754,228115.71674071,0
+PRA.US,D,20150113,000000,31.5625,31.9814,31.3028,31.5416,263141.56402722,0
+PRA.US,D,20150114,000000,31.1217,31.456,30.9495,31.0271,313591.52700401,0
+PRA.US,D,20150115,000000,31.0122,31.0829,30.637,30.8938,353705.48334315,0
+PRA.US,D,20150116,000000,30.9743,31.3604,30.8938,31.3604,246700.42950201,0
+PRA.US,D,20150120,000000,31.3963,31.5565,30.6838,31.056,415266.27659565,0
+PRA.US,D,20150121,000000,30.9177,31.3156,30.7843,31.248,258342.88325962,0
+PRA.US,D,20150122,000000,31.3963,31.9038,31.1993,31.8779,197868.45103534,0
+PRA.US,D,20150123,000000,31.8252,31.9157,31.3545,31.3604,265809.73102994,0
+PRA.US,D,20150126,000000,31.3604,31.7585,31.1217,31.6589,238834.61288044,0
+PRA.US,D,20150127,000000,31.3824,31.6481,31.3824,31.5346,150010.27815272,0
+PRA.US,D,20150128,000000,31.6649,31.7097,31.1495,31.1913,416065.21925748,0
+PRA.US,D,20150129,000000,31.27,31.4182,31.0201,31.3963,301760.14089365,0
+PRA.US,D,20150130,000000,31.2052,31.4092,30.849,30.9237,405325.21897197,0
+PRA.US,D,20150202,000000,30.9017,31.3604,30.7684,31.248,380619.29897394,0
+PRA.US,D,20150203,000000,31.4032,31.9296,31.2142,31.9038,252950.2715321,0
+PRA.US,D,20150204,000000,31.9038,32.0858,31.6649,31.7715,293406.91900041,0
+PRA.US,D,20150205,000000,31.8481,32.1476,31.5714,32.1316,171645.0424595,0
+PRA.US,D,20150206,000000,32.2043,32.4978,32.0312,32.071,275817.11596894,0
+PRA.US,D,20150209,000000,32.071,32.1058,31.8719,31.8888,220228.79597337,0
+PRA.US,D,20150210,000000,32.0918,32.0918,31.6541,31.7715,264552.5269168,0
+PRA.US,D,20150211,000000,31.7903,32.056,31.6869,32.0072,425046.54072765,0
+PRA.US,D,20150212,000000,32.1844,32.2302,31.8888,32.1257,252799.52763364,0
+PRA.US,D,20150213,000000,32.0978,32.1555,31.7435,31.7645,448100.30759857,0
+PRA.US,D,20150217,000000,31.7645,31.9884,31.6589,31.8888,280893.1655097,0
+PRA.US,D,20150218,000000,31.7585,32.1914,31.6331,32.1844,243591.08535647,0
+PRA.US,D,20150219,000000,32.049,32.3287,31.9157,32.266,191173.41202513,0
+PRA.US,D,20150220,000000,32.1187,32.3755,31.864,32.2869,215762.7567417,0
+PRA.US,D,20150223,000000,32.0978,32.2729,31.9446,32.2361,224796.33609666,0
+PRA.US,D,20150224,000000,32.1118,32.3755,32.045,32.2929,234769.55241868,0
+PRA.US,D,20150225,000000,32.7118,33.0103,32.2123,32.266,334534.87929651,0
+PRA.US,D,20150226,000000,32.2729,32.2729,31.4032,31.4351,570363.65884169,0
+PRA.US,D,20150227,000000,31.5097,31.6251,31.3326,31.3545,215755.72202644,0
+PRA.US,D,20150302,000000,31.3754,31.4868,31.254,31.456,290721.6676892,0
+PRA.US,D,20150303,000000,31.4868,31.6251,31.2272,31.6103,219972.53134598,0
+PRA.US,D,20150304,000000,31.5207,31.5207,31.2212,31.3604,288135.90735098,0
+PRA.US,D,20150305,000000,31.3824,31.6331,31.2142,31.5416,214667.35107957,0
+PRA.US,D,20150306,000000,31.5097,31.5714,31.1913,31.2749,204049.95583146,0
+PRA.US,D,20150309,000000,31.3466,31.5097,31.2212,31.4421,230737.65561457,0
+PRA.US,D,20150310,000000,31.242,31.4182,31.0122,31.2888,236047.86067761,0
+PRA.US,D,20150311,000000,31.2888,31.5833,31.0829,31.5286,321568.89411043,0
+PRA.US,D,20150312,000000,31.5416,31.8331,31.4222,31.456,453295.94729878,0
+PRA.US,D,20150313,000000,31.5346,31.6251,31.2888,31.456,352566.86443012,0
+PRA.US,D,20150316,000000,31.5346,31.9237,31.4938,31.864,303204.26744089,0
+PRA.US,D,20150317,000000,31.7435,32.1316,31.6103,32.1316,291580.90791041,0
+PRA.US,D,20150318,000000,32.071,32.3217,31.8421,32.2729,242936.85683716,0
+PRA.US,D,20150319,000000,32.2043,32.2361,31.9446,32.0312,250255.97558698,0
+PRA.US,D,20150320,000000,32.056,32.5068,31.9108,32.4481,680018.79041773,0
+PRA.US,D,20150323,000000,32.4481,32.7406,32.2302,32.2929,546710.93621422,0
+PRA.US,D,20150324,000000,32.2869,32.5536,32.1794,32.3913,323151.70504425,0
+PRA.US,D,20150325,000000,32.3545,32.4133,32.1615,32.2162,307872.30349648,0
+PRA.US,D,20150326,000000,32.1615,32.3287,32.0908,32.1247,229483.46637939,0
+PRA.US,D,20150327,000000,32.1306,32.2819,31.8311,31.8809,280079.14845802,0
+PRA.US,D,20150330,000000,31.9794,32.3147,31.9794,32.1695,359613.6392034,0
+PRA.US,D,20150331,000000,32.043,32.2729,31.9266,32.2113,475904.51718959,0
+PRA.US,D,20150401,000000,32.2113,32.3367,32.1038,32.2043,375294.01952106,0
+PRA.US,D,20150402,000000,32.1695,32.3008,32.077,32.259,230189.9527835,0
+PRA.US,D,20150406,000000,32.077,32.5884,32.077,32.4351,243591.08535647,0
+PRA.US,D,20150407,000000,32.4779,32.5536,32.2043,32.2351,214901.50660184,0
+PRA.US,D,20150408,000000,32.3426,32.4351,32.266,32.3367,270247.63140056,0
+PRA.US,D,20150409,000000,32.4053,32.4053,32.043,32.2819,209368.20056908,0
+PRA.US,D,20150410,000000,32.2869,32.3545,32.1466,32.2869,150229.35928515,0
+PRA.US,D,20150413,000000,32.2162,32.3983,32.2043,32.3287,120015.25723744,0
+PRA.US,D,20150414,000000,32.3147,32.5157,32.069,32.4133,239883.79041371,0
+PRA.US,D,20150415,000000,32.4133,32.6083,32.2162,32.2351,268643.71632096,0
+PRA.US,D,20150416,000000,32.2003,32.3217,32.0132,32.1038,255276.75236497,0
+PRA.US,D,20150417,000000,31.9266,31.9266,31.4292,31.6431,445132.66271759,0
+PRA.US,D,20150420,000000,31.7257,32.0003,31.7257,31.8998,222049.78226674,0
+PRA.US,D,20150421,000000,31.9565,32.0362,31.4878,31.5028,222328.15599923,0
+PRA.US,D,20150422,000000,31.4032,31.5913,31.2968,31.4819,195137.9765546,0
+PRA.US,D,20150423,000000,31.467,31.7117,31.4292,31.6192,374577.48352372,0
+PRA.US,D,20150424,000000,31.6511,31.852,31.5306,31.852,134893.6800153,0
+PRA.US,D,20150427,000000,31.8998,31.9874,31.467,31.5774,251429.76807631,0
+PRA.US,D,20150428,000000,31.5306,31.9644,31.5306,31.9426,251288.06881176,0
+PRA.US,D,20150429,000000,31.8759,31.9207,31.6561,31.6739,228906.61972796,0
+PRA.US,D,20150430,000000,31.6431,31.7257,31.3894,31.5376,271953.04737179,0
+PRA.US,D,20150501,000000,31.6371,31.7834,31.3166,31.6659,621162.34270357,0
+PRA.US,D,20150504,000000,31.6809,31.8381,31.6431,31.7187,158640.86881913,0
+PRA.US,D,20150505,000000,31.7117,31.852,31.6561,31.8311,322415.06986045,0
+PRA.US,D,20150506,000000,31.8093,32.062,31.6809,32.055,189096.16110437,0
+PRA.US,D,20150507,000000,32.0003,32.2351,31.9147,31.9934,459453.33307114,0
+PRA.US,D,20150508,000000,31.0819,31.5913,30.245,30.9336,1025819.2637257,0
+PRA.US,D,20150511,000000,30.634,30.7555,30.5754,30.6808,346784.32848526,0
+PRA.US,D,20150512,000000,30.5346,30.7983,30.457,30.6878,444543.75655428,0
+PRA.US,D,20150513,000000,30.7794,30.8619,30.6252,30.6948,308159.72186288,0
+PRA.US,D,20150514,000000,30.7495,30.9873,30.7495,30.9336,424181.2707505,0
+PRA.US,D,20150515,000000,30.9336,31.0888,30.8251,30.8759,196801.18423425,0
+PRA.US,D,20150518,000000,30.8062,31.2351,30.7137,31.1654,255460.6599211,0
+PRA.US,D,20150519,000000,31.0669,31.3963,31.0669,31.3894,389401.63849814,0
+PRA.US,D,20150520,000000,31.458,31.6053,31.3406,31.5774,404654.91110349,0
+PRA.US,D,20150521,000000,31.458,31.7037,31.4192,31.444,524952.56191071,0
+PRA.US,D,20150522,000000,31.2749,31.5655,31.262,31.2888,401804.8464633,0
+PRA.US,D,20150526,000000,31.262,31.262,30.9685,31.1147,558816.67621977,0
+PRA.US,D,20150527,000000,31.2052,31.3108,31.1435,31.2212,342798.65981001,0
+PRA.US,D,20150528,000000,31.3466,31.7037,31.248,31.6561,697013.65752995,0
+PRA.US,D,20150529,000000,31.6809,31.7615,31.3764,31.6978,370589.80492983,0
+PRA.US,D,20150601,000000,31.7465,31.8311,31.5306,31.5306,357490.16015378,0
+PRA.US,D,20150602,000000,31.5028,31.8093,31.3963,31.5595,344747.27593742,0
+PRA.US,D,20150603,000000,31.7744,31.9644,31.5655,31.9346,239598.38196597,0
+PRA.US,D,20150604,000000,31.8311,31.9644,31.5774,31.7037,192277.86232118,0
+PRA.US,D,20150605,000000,31.7744,31.8878,31.4958,31.5655,253142.21876281,0
+PRA.US,D,20150608,000000,31.5734,31.6123,31.452,31.5167,270673.73415353,0
+PRA.US,D,20150609,000000,31.4819,31.5973,31.3824,31.4032,191953.26045983,0
+PRA.US,D,20150610,000000,31.5843,31.9934,31.5843,31.869,311543.41990362,0
+PRA.US,D,20150611,000000,31.8998,32.1177,31.8461,32.1108,234114.31894004,0
+PRA.US,D,20150612,000000,32.048,32.1376,31.8759,32.055,196270.56571168,0
+PRA.US,D,20150615,000000,31.8998,32.1177,31.7406,31.9565,182158.92689732,0
+PRA.US,D,20150616,000000,31.9207,32.4351,31.7037,32.259,314576.38714061,0
+PRA.US,D,20150617,000000,32.3605,32.659,32.3077,32.6242,340941.494981,0
+PRA.US,D,20150618,000000,32.6918,32.9755,32.6918,32.8481,232327.50126364,0
+PRA.US,D,20150619,000000,32.9755,33.0651,32.7306,32.8829,610903.71793381,0
+PRA.US,D,20150622,000000,32.9825,33.0451,32.8004,32.9247,318709.78483634,0
+PRA.US,D,20150623,000000,33.0371,33.1844,32.9108,33.1377,338136.65351035,0
+PRA.US,D,20150624,000000,33.1029,33.2581,33.0093,33.0243,286866.64372595,0
+PRA.US,D,20150625,000000,33.0243,33.1655,32.8411,32.9416,300034.62573597,0
+PRA.US,D,20150626,000000,32.9416,33.2511,32.9327,33.0541,555754.56516241,0
+PRA.US,D,20150629,000000,32.875,33.0013,32.6003,32.663,412740.81381681,0
+PRA.US,D,20150630,000000,32.7994,32.9695,32.6282,32.6352,279174.68506727,0
+PRA.US,D,20150701,000000,32.9177,33.3128,32.9177,33.3128,453096.96535281,0
+PRA.US,D,20150702,000000,33.2929,33.6382,33.2073,33.273,345488.93591783,0
+PRA.US,D,20150706,000000,33.0173,33.4132,32.6839,33.4132,226121.87744377,0
+PRA.US,D,20150707,000000,33.4262,33.6233,33.2073,33.5834,282617.67570806,0
+PRA.US,D,20150708,000000,33.469,33.6541,33.2222,33.2929,635612.65280981,0
+PRA.US,D,20150709,000000,33.3287,33.3357,33.1098,33.265,621450.76602929,0
+PRA.US,D,20150710,000000,33.4899,33.5387,33.3058,33.3287,597803.06819844,0
+PRA.US,D,20150713,000000,33.6113,33.6113,33.2222,33.3357,434972.52396148,0
+PRA.US,D,20150714,000000,33.3287,33.7227,33.3287,33.675,301377.25139157,0
+PRA.US,D,20150715,000000,33.675,33.8013,33.483,33.6819,174477.01783187,0
+PRA.US,D,20150716,000000,33.8571,33.88,33.6451,33.8382,173877.05711601,0
+PRA.US,D,20150717,000000,33.8999,33.9576,33.7168,33.7785,158868.99458547,0
+PRA.US,D,20150720,000000,33.8382,34.1736,33.6233,33.7675,358652.89809056,0
+PRA.US,D,20150721,000000,33.9277,33.9725,33.6819,33.8511,257413.29588579,0
+PRA.US,D,20150722,000000,33.8223,34.1526,33.8223,34.0561,208423.53880541,0
+PRA.US,D,20150723,000000,34.1238,34.1238,33.5108,33.5387,329200.55520972,0
+PRA.US,D,20150724,000000,33.6233,33.8641,33.3914,33.8143,225696.77965012,0
+PRA.US,D,20150727,000000,33.6959,33.8083,33.4899,33.5755,250053.97876305,0
+PRA.US,D,20150728,000000,33.7168,33.7585,33.461,33.7227,208423.53880541,0
+PRA.US,D,20150729,000000,33.7785,34.0322,33.6382,33.9725,140035.05191206,0
+PRA.US,D,20150730,000000,33.9148,34.1526,33.9148,34.093,170617.97403133,0
+PRA.US,D,20150731,000000,34.1815,34.3407,34.0561,34.1058,296210.75551174,0
+PRA.US,D,20150803,000000,34.085,34.5576,34.085,34.5507,270017.49571558,0
+PRA.US,D,20150804,000000,34.4919,34.4919,34.1884,34.2651,312917.19929824,0
+PRA.US,D,20150805,000000,34.3487,34.5159,34.072,34.3039,351857.36314805,0
+PRA.US,D,20150806,000000,34.3606,34.4919,34.0392,34.1586,193252.67286454,0
+PRA.US,D,20150807,000000,34.4213,34.6034,34.1446,34.3258,431432.05226635,0
+PRA.US,D,20150810,000000,34.4641,34.6034,34.3108,34.3258,228107.67706613,0
+PRA.US,D,20150811,000000,34.1178,34.4303,34.0064,34.3527,392066.79062289,0
+PRA.US,D,20150812,000000,34.2342,34.5228,33.9337,34.5228,268602.51298871,0
+PRA.US,D,20150813,000000,34.5765,34.888,34.4303,34.7328,190726.20512638,0
+PRA.US,D,20150814,000000,34.7328,35.0233,34.7248,35.0233,281626.78581554,0
+PRA.US,D,20150817,000000,34.9308,35.284,34.8532,35.2203,159574.47603025,0
+PRA.US,D,20150818,000000,35.2343,35.4462,35.1297,35.4253,201910.39743268,0
+PRA.US,D,20150819,000000,35.3606,35.694,35.1795,35.482,447434.01956739,0
+PRA.US,D,20150820,000000,35.482,35.6303,35.1795,35.2711,269594.40784057,0
+PRA.US,D,20150821,000000,35.0959,35.2999,34.9089,35.0233,370830.99516737,0
+PRA.US,D,20150824,000000,33.675,34.69,32.9943,34.3407,817018.86517416,0
+PRA.US,D,20150825,000000,34.7854,34.7984,34.1815,34.1815,703573.02703155,0
+PRA.US,D,20150826,000000,34.5974,34.6034,33.8293,34.2452,378619.42992106,0
+PRA.US,D,20150827,000000,34.5427,34.5427,34.072,34.3108,485804.37148102,0
+PRA.US,D,20150828,000000,34.2959,34.4641,33.9277,34.0988,472636.38947101,0
+PRA.US,D,20150831,000000,33.9984,34.2531,33.9337,34.063,603467.01894319,0
+PRA.US,D,20150901,000000,33.7039,33.871,33.4064,33.475,410902.74321494,0
+PRA.US,D,20150902,000000,33.6591,33.9069,33.5108,33.8949,284883.85898156,0
+PRA.US,D,20150903,000000,33.9496,34.288,33.9496,34.2193,204316.27005208,0
+PRA.US,D,20150904,000000,33.9646,34.1128,33.7367,33.9496,192425.59134166,0
+PRA.US,D,20150908,000000,34.3108,34.8194,34.1318,34.7476,437944.18867976,0
+PRA.US,D,20150909,000000,34.9138,35.0363,34.671,34.6979,428316.67836487,0
+PRA.US,D,20150910,000000,34.677,34.9138,34.6422,34.7128,230745.69528915,0
+PRA.US,D,20150911,000000,34.6512,34.9676,34.4303,34.9526,209130.02520952,0
+PRA.US,D,20150914,000000,35.0014,35.1357,34.9089,35.0442,198653.32426666,0
+PRA.US,D,20150915,000000,34.9805,35.2343,34.8332,35.1079,260529.6747466,0
+PRA.US,D,20150916,000000,35.1079,35.3139,34.9368,35.3079,288425.33563601,0
+PRA.US,D,20150917,000000,35.2054,35.5865,35.0273,35.0591,262932.53248802,0
+PRA.US,D,20150918,000000,34.7984,35.0173,34.682,34.881,913130.15995337,0
+PRA.US,D,20150921,000000,35.1357,35.5248,34.9805,35.4253,255009.43318504,0
+PRA.US,D,20150922,000000,35.3139,35.4313,34.9188,34.9925,271864.61095135,0
+PRA.US,D,20150923,000000,35.0929,35.3069,34.897,35.1497,249352.51715555,0
+PRA.US,D,20150924,000000,35.0213,35.1975,34.9925,35.0929,347918.92756099,0
+PRA.US,D,20150925,000000,35.3278,35.4392,35.1268,35.292,563291.76008533,0
+PRA.US,D,20150928,000000,35.1705,35.3278,34.7796,34.7874,346044.67842349,0
+PRA.US,D,20150929,000000,34.8074,34.8242,34.5169,34.7944,233872.12374318,0
+PRA.US,D,20150930,000000,35.0929,35.1059,34.7874,34.87,350949.88487933,0
+PRA.US,D,20151001,000000,34.878,34.9268,34.3895,34.8641,347292.83790272,0
+PRA.US,D,20151002,000000,34.5586,34.7736,34.3955,34.5984,447483.26257422,0
+PRA.US,D,20151005,000000,34.7208,35.3139,34.7208,35.2482,674842.24494466,0
+PRA.US,D,20151006,000000,35.2482,35.496,34.9716,35.4462,266521.24223066,0
+PRA.US,D,20151007,000000,35.5248,36.0144,35.482,35.9657,503064.54785453,0
+PRA.US,D,20151008,000000,35.9915,36.4473,35.8513,36.1368,508557.65551436,0
+PRA.US,D,20151009,000000,36.1368,36.3418,35.9169,36.0293,162953.14927437,0
+PRA.US,D,20151012,000000,36.0074,36.5707,35.9447,36.4791,223941.11571274,0
+PRA.US,D,20151013,000000,36.3418,36.6642,36.1796,36.3836,175898.03031467,0
+PRA.US,D,20151014,000000,36.303,36.5557,35.8949,35.9169,198693.52263957,0
+PRA.US,D,20151015,000000,36.1,36.3418,35.9607,36.3418,289314.72463692,0
+PRA.US,D,20151016,000000,36.3776,36.6572,36.0432,36.6572,227820.25869974,0
+PRA.US,D,20151019,000000,36.5339,36.8274,36.5139,36.8064,231070.2971505,0
+PRA.US,D,20151020,000000,36.8742,37.1507,36.6572,37.1339,240209.39723439,0
+PRA.US,D,20151021,000000,37.2095,37.3667,37.0324,37.1339,342928.29956269,0
+PRA.US,D,20151022,000000,37.1507,37.4284,37.1507,37.2523,237249.79202798,0
+PRA.US,D,20151023,000000,37.3468,37.3806,37.0403,37.2781,150850.4241468,0
+PRA.US,D,20151026,000000,37.2711,37.6453,37.0891,37.6294,177865.74066922,0
+PRA.US,D,20151027,000000,37.5926,37.7647,37.4135,37.6672,324637.03492372,0
+PRA.US,D,20151028,000000,37.4861,37.8195,37.3468,37.8195,368396.98368692,0
+PRA.US,D,20151029,000000,37.7578,37.9857,37.714,37.9627,245552.76595508,0
+PRA.US,D,20151030,000000,37.8971,38.106,37.5239,37.6384,311972.53753456,0
+PRA.US,D,20151102,000000,37.6772,37.7896,37.3876,37.6214,335252.42025318,0
+PRA.US,D,20151103,000000,37.5358,37.6453,37.3149,37.3667,372339.43911127,0
+PRA.US,D,20151104,000000,37.4005,37.517,37.1885,37.2463,266610.68361041,0
+PRA.US,D,20151105,000000,37.1737,37.5308,36.7249,37.0403,560899.95689647,0
+PRA.US,D,20151106,000000,37.096,37.5358,36.7308,37.5358,583840.16336388,0
+PRA.US,D,20151109,000000,37.5239,37.5239,37.0453,37.3507,426089.68850498,0
+PRA.US,D,20151110,000000,37.2781,37.693,37.2781,37.6502,293537.5637124,0
+PRA.US,D,20151111,000000,37.6772,37.7209,37.3876,37.51,168999.9895212,0
+PRA.US,D,20151112,000000,37.3935,37.4284,36.882,37.0035,263140.5590679,0
+PRA.US,D,20151113,000000,37.0035,37.0821,36.7,36.7756,239925.99870528,0
+PRA.US,D,20151116,000000,36.6771,37.2025,36.6333,37.1448,362207.43921621,0
+PRA.US,D,20151117,000000,37.1965,37.2861,36.9328,37.0174,347992.28959157,0
+PRA.US,D,20151118,000000,37.1109,37.4075,37.0324,37.3219,302262.62055518,0
+PRA.US,D,20151119,000000,37.306,37.3149,37.0453,37.2373,293253.16022398,0
+PRA.US,D,20151120,000000,37.3806,37.6453,37.1657,37.5578,187861.06609634,0
+PRA.US,D,20151123,000000,37.4712,37.693,37.4353,37.5926,171814.88058509,0
+PRA.US,D,20151124,000000,37.3507,37.4582,37.0821,37.3587,194330.99421818,0
+PRA.US,D,20151125,000000,37.4075,37.4353,37.1507,37.2651,105395.10900561,0
+PRA.US,D,20151127,000000,37.301,37.4284,37.1587,37.4005,93857.171017587,0
+PRA.US,D,20151130,000000,37.4353,37.6672,37.3667,37.6026,194611.37786931,0
+PRA.US,D,20151201,000000,37.6384,37.9479,37.4513,37.4642,272173.13346353,0
+PRA.US,D,20151202,000000,37.5308,37.6026,37.2373,37.2523,597555.84820496,0
+PRA.US,D,20151203,000000,37.4214,37.9787,36.6642,37.0174,406586.44292241,0
+PRA.US,D,20151204,000000,37.0672,37.6384,37.0672,37.5578,178290.83846287,0
+PRA.US,D,20151207,000000,37.4782,37.705,37.3219,37.51,239503.91578959,0
+PRA.US,D,20151208,000000,37.3667,37.3667,36.897,36.9826,286004.38862677,0
+PRA.US,D,20151209,000000,36.8742,37.096,36.289,36.4204,230497.47033636,0
+PRA.US,D,20151210,000000,36.4851,36.5189,36.0492,36.2712,372339.43911127,0
+PRA.US,D,20151211,000000,36.0074,36.1438,35.5736,35.7577,503627.32507545,0
+PRA.US,D,20151214,000000,35.7159,36.1576,35.5616,35.5964,369297.42724038,0
+PRA.US,D,20151215,000000,35.7885,35.9786,35.6482,35.7159,260326.67296334,0
+PRA.US,D,20151216,000000,35.8513,35.9845,35.2551,35.5875,494201.81158449,0
+PRA.US,D,20151217,000000,35.6014,35.7238,34.9268,35.0133,494479.18035766,0
+PRA.US,D,20151218,000000,34.892,34.9188,34.4939,34.6531,1809491.5686422,0
+PRA.US,D,20151221,000000,34.7348,35.0133,34.1656,34.3536,707526.53700845,0
+PRA.US,D,20151222,000000,34.5705,35.2651,34.3616,35.2353,505911.59761675,0
+PRA.US,D,20151223,000000,35.3596,35.476,35.1627,35.3596,233966.58991955,0
+PRA.US,D,20151224,000000,35.4542,35.7179,35.3736,35.492,132444.59414501,0
+PRA.US,D,20151228,000000,35.4134,35.8561,35.2273,35.7487,279858.05740695,0
+PRA.US,D,20151229,000000,35.8561,36.083,35.7845,36.0164,182865.41330142,0
+PRA.US,D,20151230,000000,36.0104,36.1428,35.7607,35.8065,137634.20408928,0
+PRA.US,D,20151231,000000,35.696,35.9099,35.3318,35.4472,295766.56349094,0
+PRA.US,D,20160104,000000,35.1337,35.1925,34.7924,34.9348,483635.66926187,0
+PRA.US,D,20160105,000000,34.9885,35.5368,34.9348,35.4323,271824.41257844,0
+PRA.US,D,20160106,000000,35.1497,35.6243,35.084,35.498,322203.02344328,0
+PRA.US,D,20160107,000000,35.0472,35.5885,34.9586,35.1337,304667.48821526,0
+PRA.US,D,20160108,000000,35.281,35.3039,34.7178,34.7556,347634.52407257,0
+PRA.US,D,20160111,000000,34.878,35.1497,34.7924,35.0472,262963.68622704,0
+PRA.US,D,20160112,000000,35.1925,35.4612,34.878,35.2353,310821.85910966,0
+PRA.US,D,20160113,000000,35.3258,35.3527,34.2432,34.4103,338929.56641624,0
+PRA.US,D,20160114,000000,34.5347,35.0581,34.4751,34.7854,246625.05755278,0
+PRA.US,D,20160115,000000,34.2541,34.8492,34.1755,34.7994,373675.03005162,0
+PRA.US,D,20160119,000000,34.898,35.084,34.2492,34.481,370462.17509581,0
+PRA.US,D,20160120,000000,34.1834,34.28,33.4402,33.7605,346446.66215271,0
+PRA.US,D,20160121,000000,34.3317,35.1059,34.1706,34.9288,546263.72931545,0
+PRA.US,D,20160122,000000,35.3188,35.5138,35.0502,35.492,305104.64552079,0
+PRA.US,D,20160125,000000,35.4253,35.492,35.1407,35.2512,246589.88397648,0
+PRA.US,D,20160126,000000,35.3457,35.7775,35.3457,35.4691,242206.2514093,0
+PRA.US,D,20160127,000000,35.492,36.1228,35.3905,35.4542,296315.27128133,0
+PRA.US,D,20160128,000000,35.684,35.9607,35.5716,35.7407,225243.54299542,0
+PRA.US,D,20160129,000000,35.8721,36.6383,35.8721,36.6095,388444.91722258,0
+PRA.US,D,20160201,000000,36.5975,36.7119,36.2632,36.4921,182969.92907102,0
+PRA.US,D,20160202,000000,36.293,36.3756,35.7487,35.8631,288255.49751041,0
+PRA.US,D,20160203,000000,36.0592,36.2632,35.506,36.1796,196565.01879334,0
+PRA.US,D,20160204,000000,36.1428,36.2522,35.5716,35.7179,313751.31553637,0
+PRA.US,D,20160205,000000,35.684,36.1149,35.4652,35.6392,330322.08981426,0
+PRA.US,D,20160208,000000,35.3457,35.4472,34.7994,35.2273,410587.1859875,0
+PRA.US,D,20160209,000000,35.0989,35.3596,34.885,35.1795,320379.02227193,0
+PRA.US,D,20160210,000000,35.3457,35.689,35.289,35.4392,465058.99617516,0
+PRA.US,D,20160211,000000,34.9059,35.3188,34.6601,35.0691,379487.71477618,0
+PRA.US,D,20160212,000000,35.3387,36.3756,35.289,36.3696,295589.69065009,0
+PRA.US,D,20160216,000000,36.5975,36.8294,36.106,36.1856,159317.20644355,0
+PRA.US,D,20160217,000000,36.3696,36.5279,36.1936,36.2482,183992.9776619,0
+PRA.US,D,20160218,000000,36.293,36.5149,36.0015,36.5059,213110.66908815,0
+PRA.US,D,20160219,000000,36.3965,37.0264,36.2304,36.9607,228620.20632089,0
+PRA.US,D,20160222,000000,37.1,37.2533,36.917,37.0692,192372.32849754,0
+PRA.US,D,20160223,000000,37.0114,37.2681,36.6761,37.0184,264970.58999518,0
+PRA.US,D,20160224,000000,35.8631,36.5219,35.8273,35.8631,377121.03557038,0
+PRA.US,D,20160225,000000,36.0592,36.5149,35.9935,36.499,266282.06191177,0
+PRA.US,D,20160226,000000,36.7119,36.7259,36.1646,36.4393,287944.96507959,0
+PRA.US,D,20160229,000000,36.3756,36.6383,35.9049,36.0164,258007.22684572,0
+PRA.US,D,20160301,000000,36.2244,36.7856,36.0532,36.7676,152839.23864713,0
+PRA.US,D,20160302,000000,36.7259,37.0184,36.5149,37.0035,300591.37320094,0
+PRA.US,D,20160303,000000,37.0035,37.1358,36.2692,36.3477,397837.26705587,0
+PRA.US,D,20160304,000000,36.3607,36.3826,36.0532,36.2632,404868.9674393,0
+PRA.US,D,20160307,000000,36.098,36.293,35.9497,36.091,286982.2140481,0
+PRA.US,D,20160308,000000,35.9099,36.2304,35.8273,35.8811,189229.82069435,0
+PRA.US,D,20160309,000000,36.0015,36.2482,35.7019,35.9726,166686.57315953,0
+PRA.US,D,20160310,000000,36.1856,36.6622,36.0164,36.5975,249807.7637289,0
+PRA.US,D,20160311,000000,36.894,37.2533,36.705,37.1637,190924.18211302,0
+PRA.US,D,20160314,000000,37.1159,37.1159,36.6622,36.7776,179531.96322684,0
+PRA.US,D,20160315,000000,36.6095,37.1487,36.1576,37.1299,168237.225395,0
+PRA.US,D,20160316,000000,37.0921,37.4264,37.0334,37.2373,207733.13175047,0
+PRA.US,D,20160317,000000,37.3547,37.4115,37.1796,37.2871,266155.43703707,0
+PRA.US,D,20160318,000000,37.3249,37.4045,37.0761,37.0841,313953.3123603,0
+PRA.US,D,20160321,000000,37.0692,37.3975,37.0692,37.1717,172423.88593487,0
+PRA.US,D,20160322,000000,37.0035,37.3169,36.8084,37.0473,172230.93374483,0
+PRA.US,D,20160323,000000,37.0473,37.3169,36.7995,37.0473,176490.95631527,0
+PRA.US,D,20160324,000000,36.917,36.9378,36.4333,36.6701,208017.5352389,0
+PRA.US,D,20160328,000000,36.7189,37.1179,36.7189,37.0791,145141.25023251,0
+PRA.US,D,20160329,000000,37.0572,37.4831,36.9985,37.2135,186823.94807494,0
+PRA.US,D,20160330,000000,37.4393,37.4772,37.1667,37.4304,142033.91600562,0
+PRA.US,D,20160331,000000,37.4085,37.4772,37.1339,37.1895,210075.69193252,0
+PRA.US,D,20160401,000000,37.0712,37.499,37.0712,37.491,170279.30273946,0
+PRA.US,D,20160404,000000,37.491,37.491,36.8652,37.0204,163711.89356328,0
+PRA.US,D,20160405,000000,36.7866,36.896,36.4104,36.4532,187798.75861831,0
+PRA.US,D,20160406,000000,36.5139,36.6154,36.086,36.29,110750.53723817,0
+PRA.US,D,20160407,000000,36.0711,36.3189,35.9368,36.1188,166768.97982402,0
+PRA.US,D,20160408,000000,36.299,36.3676,35.8513,35.9557,98159.401879595,0
+PRA.US,D,20160411,000000,36.1099,36.1099,35.5138,35.6542,118283.71232381,0
+PRA.US,D,20160412,000000,35.7199,35.9259,35.6014,35.8661,127972.5251574,0
+PRA.US,D,20160413,000000,35.8831,36.1606,35.6771,36.0632,267787.49097771,0
+PRA.US,D,20160414,000000,35.9825,36.2532,35.7955,36.1258,163790.28039048,0
+PRA.US,D,20160415,000000,35.9825,36.3816,35.4472,35.9348,153777.87065487,0
+PRA.US,D,20160418,000000,35.9348,36.096,35.7785,35.9557,88849.458710794,0
+PRA.US,D,20160419,000000,35.9348,36.1318,35.7338,35.891,171797.7962766,0
+PRA.US,D,20160420,000000,35.8383,36.0343,35.6612,35.9119,85964.220494298,0
+PRA.US,D,20160421,000000,35.8969,35.9039,35.2054,35.2791,163139.06674914,0
+PRA.US,D,20160422,000000,35.2113,35.5138,35.089,35.3179,281665.97922913,0
+PRA.US,D,20160425,000000,35.1765,35.5726,34.9477,35.5726,225887.7219215,0
+PRA.US,D,20160426,000000,35.6392,35.7099,35.287,35.6253,146681.85287475,0
+PRA.US,D,20160427,000000,35.5278,35.8085,35.3019,35.498,122280.43555161,0
+PRA.US,D,20160428,000000,35.3179,35.8741,35.3179,35.5278,213784.99679392,0
+PRA.US,D,20160429,000000,35.2571,35.2791,34.682,35.081,262377.7949417,0
+PRA.US,D,20160502,000000,35.2193,35.6014,35.1039,35.2571,193143.13229833,0
+PRA.US,D,20160503,000000,34.9716,35.498,34.881,35.4542,247208.93891947,0
+PRA.US,D,20160504,000000,35.1765,35.6214,35.081,35.3308,303431.3882479,0
+PRA.US,D,20160505,000000,35.3586,35.5428,35.0771,35.4054,143291.12011876,0
+PRA.US,D,20160506,000000,35.2054,35.6691,35.2054,35.6323,301905.8599955,0
+PRA.US,D,20160509,000000,35.4054,36.2612,35.4054,35.9647,215638.14178564,0
+PRA.US,D,20160510,000000,36.1686,36.4323,35.8591,36.0283,212382.07357894,0
+PRA.US,D,20160511,000000,35.8661,36.2771,35.693,35.7268,273887.59406867,0
+PRA.US,D,20160512,000000,35.7268,36.2284,35.7268,36.1318,169321.57650458,0
+PRA.US,D,20160513,000000,35.9487,36.0423,35.681,35.8591,135128.8404969,0
+PRA.US,D,20160516,000000,35.9119,35.9119,35.6612,35.6771,148146.07860845,0
+PRA.US,D,20160517,000000,35.6184,35.8383,35.1039,35.2343,869289.81444432,0
+PRA.US,D,20160518,000000,35.2343,36.2363,35.0143,36.1099,324468.20175745,0
+PRA.US,D,20160519,000000,36.0044,36.4253,35.7407,36.3816,310556.54984838,0
+PRA.US,D,20160520,000000,36.4532,37.095,36.3448,37.0791,311306.24950338,0
+PRA.US,D,20160523,000000,36.9985,37.0642,36.7398,36.7617,290793.01980113,0
+PRA.US,D,20160524,000000,37.0124,37.5578,36.9766,37.5578,226632.39677989,0
+PRA.US,D,20160525,000000,37.5498,37.7767,37.4791,37.694,260899.49977748,0
+PRA.US,D,20160526,000000,37.7568,37.9697,37.512,37.8941,313818.64781102,0
+PRA.US,D,20160527,000000,37.8941,38.1369,37.8573,38.1319,190855.84487906,0
+PRA.US,D,20160531,000000,38.1727,38.6423,38.1727,38.5797,431215.98601189,0
+PRA.US,D,20160601,000000,38.328,38.6165,38.2612,38.5269,276817.05049538,0
+PRA.US,D,20160602,000000,38.4175,38.8573,38.4175,38.6483,228431.27396815,0
+PRA.US,D,20160603,000000,38.6423,38.7847,38.3648,38.514,273726.80057698,0
+PRA.US,D,20160606,000000,38.5269,38.7847,38.298,38.3806,185228.07266994,0
+PRA.US,D,20160607,000000,38.4563,38.4563,38.1249,38.1249,136637.2844408,0
+PRA.US,D,20160608,000000,38.0055,38.5359,37.9547,38.3956,218665.07926668,0
+PRA.US,D,20160609,000000,38.2533,38.5946,38.116,38.5419,140789.77636367,0
+PRA.US,D,20160610,000000,38.2125,38.4931,38.0274,38.2533,136065.46258598,0
+PRA.US,D,20160613,000000,38.3956,38.3956,37.6692,37.7398,210326.93176328,0
+PRA.US,D,20160614,000000,37.712,37.9011,37.6104,37.8652,164823.37857458,0
+PRA.US,D,20160615,000000,37.8353,37.9537,37.5786,37.7398,181781.06219184,0
+PRA.US,D,20160616,000000,37.5348,37.9807,37.4692,37.9011,138230.14496784,0
+PRA.US,D,20160617,000000,37.908,38.1319,37.5229,37.7488,288899.67643649,0
+PRA.US,D,20160620,000000,37.9995,38.2822,37.8135,37.9249,291801.99896148,0
+PRA.US,D,20160621,000000,38.0353,38.0353,37.5578,37.8284,130331.16468862,0
+PRA.US,D,20160622,000000,37.8284,38.2075,37.707,37.8513,156344.53676595,0
+PRA.US,D,20160623,000000,38.1398,38.4434,38.0443,38.4354,111847.95281896,0
+PRA.US,D,20160624,000000,37.5398,38.1836,37.4801,37.9329,441261.55940517,0
+PRA.US,D,20160627,000000,37.6463,37.8353,37.3547,37.4801,296588.6202172,0
+PRA.US,D,20160628,000000,38.0065,38.1836,37.6463,38.1687,178589.31138182,0
+PRA.US,D,20160629,000000,38.3678,38.8205,38.316,38.7459,296051.9719387,0
+PRA.US,D,20160630,000000,38.7459,39.6116,38.7319,39.5986,432014.92867373,0
+PRA.US,D,20160701,000000,39.4125,39.5608,38.9538,38.9538,236341.30879994,0
+PRA.US,D,20160705,000000,38.7608,38.7608,37.9847,38.0682,678613.8572841,0
+PRA.US,D,20160706,000000,38.0125,38.4284,37.8135,38.1458,364710.79288995,0
+PRA.US,D,20160707,000000,38.1398,38.3767,37.9547,38.0881,180369.09434295,0
+PRA.US,D,20160708,000000,38.3608,38.4214,38.1618,38.2075,141829.90926303,0
+PRA.US,D,20160711,000000,38.2792,38.5249,37.9995,38.4354,186112.43687422,0
+PRA.US,D,20160712,000000,38.7021,38.7608,38.4682,38.4901,226818.31425464,0
+PRA.US,D,20160713,000000,38.6125,38.6583,38.3608,38.4284,211301.74230665,0
+PRA.US,D,20160714,000000,38.7747,38.7747,38.3906,38.4593,146455.73702707,0
+PRA.US,D,20160715,000000,38.6045,38.6045,38.2434,38.2622,172131.44277185,0
+PRA.US,D,20160718,000000,38.1836,38.2862,37.9179,37.9259,277527.55673678,0
+PRA.US,D,20160719,000000,37.6881,38.118,37.5926,38.0821,189545.37792178,0
+PRA.US,D,20160720,000000,38.1687,38.4682,38.1687,38.2622,304205.20692665,0
+PRA.US,D,20160721,000000,38.1259,38.2662,37.9469,38.2006,242797.16749125,0
+PRA.US,D,20160722,000000,38.4523,38.7239,38.4056,38.6205,153864.29715664,0
+PRA.US,D,20160725,000000,38.5916,38.7966,38.3678,38.6543,193208.45465433,0
+PRA.US,D,20160726,000000,38.5697,38.7896,38.3767,38.5607,162650.65651813,0
+PRA.US,D,20160727,000000,38.5837,38.6633,38.4214,38.5548,118835.43499217,0
+PRA.US,D,20160728,000000,38.5469,38.6285,38.1398,38.293,185169.78502919,0
+PRA.US,D,20160729,000000,38.2006,38.3906,38.0373,38.2006,168160.84848646,0
+PRA.US,D,20160801,000000,38.2712,38.4523,38.1458,38.2792,171388.77783211,0
+PRA.US,D,20160802,000000,38.2562,38.3388,38.1398,38.2622,112835.82783352,0
+PRA.US,D,20160803,000000,38.1836,38.301,38.0971,38.2254,119032.40701948,0
+PRA.US,D,20160804,000000,39.1877,39.9151,39.109,39.1877,275683.45637897,0
+PRA.US,D,20160805,000000,39.2991,39.735,39.2991,39.728,213979.9589026,0
+PRA.US,D,20160808,000000,39.93,40.3648,39.923,40.329,249858.01169505,0
+PRA.US,D,20160809,000000,40.337,40.4166,40.1499,40.3648,125788.7485484,0
+PRA.US,D,20160810,000000,40.4693,40.6086,40.2086,40.4414,262196.90226355,0
+PRA.US,D,20160811,000000,40.4534,40.6017,40.3071,40.5489,176195.4982743,0
+PRA.US,D,20160812,000000,40.345,40.6245,40.345,40.4992,130509.0424888,0
+PRA.US,D,20160815,000000,40.7569,40.7569,40.4166,40.4534,220215.73150217,0
+PRA.US,D,20160816,000000,40.4534,40.4534,39.9887,40.0105,203690.18039381,0
+PRA.US,D,20160817,000000,39.9947,40.1718,39.7718,39.7877,206000.58187752,0
+PRA.US,D,20160818,000000,39.717,40.1648,39.717,40.1648,149571.11092854,0
+PRA.US,D,20160819,000000,40.0693,40.0693,39.8334,39.8414,151486.56339829,0
+PRA.US,D,20160822,000000,39.8414,40.0693,39.7012,40.0693,110037.0161188,0
+PRA.US,D,20160823,000000,40.0773,40.0773,39.6852,39.8036,178301.89301542,0
+PRA.US,D,20160824,000000,39.8414,39.9071,39.5767,39.8922,187991.71080834,0
+PRA.US,D,20160825,000000,39.8484,40.1349,39.8484,40.1141,105054.42779509,0
+PRA.US,D,20160826,000000,40.2265,40.3518,39.8553,40.1349,104002.23538385,0
+PRA.US,D,20160829,000000,40.3002,40.4693,40.2016,40.3718,104741.88544562,0
+PRA.US,D,20160830,000000,40.337,40.536,40.2693,40.4762,87562.105817958,0
+PRA.US,D,20160831,000000,40.5131,40.6843,40.2265,40.6843,178022.51432361,0
+PRA.US,D,20160901,000000,40.6553,40.9838,40.4096,40.4474,148848.54517527,0
+PRA.US,D,20160902,000000,40.6245,40.6245,40.2922,40.4474,204371.54281484,0
+PRA.US,D,20160906,000000,40.345,40.4474,40.1499,40.4474,170086.35054944,0
+PRA.US,D,20160907,000000,40.337,40.4324,39.8842,40.4096,395111.81737175,0
+PRA.US,D,20160908,000000,40.4762,40.4822,40.0185,40.0543,175663.8747924,0
+PRA.US,D,20160909,000000,39.8414,39.8414,39.2563,39.2713,172599.75381639,0
+PRA.US,D,20160912,000000,39.3598,39.6186,39.0872,39.5369,147716.96097751,0
+PRA.US,D,20160913,000000,39.2424,39.4345,39.0066,39.2563,144174.47936373,0
+PRA.US,D,20160914,000000,39.1956,39.2344,38.8563,38.9986,164988.19190356,0
+PRA.US,D,20160915,000000,38.908,39.1747,38.8633,39.0662,117629.4838045,0
+PRA.US,D,20160916,000000,38.8493,38.9836,38.711,38.7319,203130.41805087,0
+PRA.US,D,20160919,000000,38.7966,38.9758,38.6463,38.7747,118690.72084965,0
+PRA.US,D,20160920,000000,38.8493,39.1588,38.6861,38.711,106913.60254274,0
+PRA.US,D,20160921,000000,38.8493,39.115,38.4742,39.109,168341.74116461,0
+PRA.US,D,20160922,000000,39.1877,39.5688,39.1389,39.529,190588.52569912,0
+PRA.US,D,20160923,000000,39.3219,39.3379,38.7827,38.7896,165960.99252829,0
+PRA.US,D,20160926,000000,38.6791,38.932,38.4652,38.4951,135502.68536507,0
+PRA.US,D,20160927,000000,38.5528,38.9001,38.4195,38.7677,171215.92482854,0
+PRA.US,D,20160928,000000,38.7389,39.11,38.7021,39.1041,111826.84867317,0
+PRA.US,D,20160929,000000,38.932,39.0672,38.6861,38.7101,111305.2747845,0
+PRA.US,D,20160930,000000,38.6931,39.0792,38.6393,39.0374,214297.52604868,0
+PRA.US,D,20161003,000000,38.9926,39.0722,38.7101,39.0722,276018.10783355,0
+PRA.US,D,20161004,000000,39.117,39.2384,38.6703,39.1478,230130.66018344,0
+PRA.US,D,20161005,000000,39.2743,39.9369,39.2743,39.9369,369519.52325078,0
+PRA.US,D,20161006,000000,39.8096,40.0464,39.53,39.9688,256282.71664736,0
+PRA.US,D,20161007,000000,40.0842,40.6504,39.9807,40.315,205942.29423678,0
+PRA.US,D,20161010,000000,40.4942,40.6793,40.0773,40.2355,136646.32907471,0
+PRA.US,D,20161011,000000,40.0773,40.4196,39.8922,39.9887,112559.46401967,0
+PRA.US,D,20161012,000000,40.0325,40.5012,40.0325,40.3012,103031.44467777,0
+PRA.US,D,20161013,000000,40.1061,40.2275,39.9061,40.0464,189902.13848147,0
+PRA.US,D,20161014,000000,40.1658,40.3858,39.6026,40.2026,113200.62806779,0
+PRA.US,D,20161017,000000,40.1658,40.4196,40.0623,40.0842,127654.95801132,0
+PRA.US,D,20161018,000000,40.322,40.322,39.9688,40.0981,119351.98408422,0
+PRA.US,D,20161019,000000,39.9747,40.3081,39.9747,40.129,113426.74391548,0
+PRA.US,D,20161020,000000,40.0245,40.0245,39.5349,39.7568,118669.61670386,0
+PRA.US,D,20161021,000000,39.4613,39.8394,39.4384,39.727,98461.894635835,0
+PRA.US,D,20161024,000000,39.734,40.2355,39.734,39.9369,115344.20630387,0
+PRA.US,D,20161025,000000,39.2295,40.0245,39.2295,39.8245,230954.72682835,0
+PRA.US,D,20161026,000000,39.5489,39.8016,39.2135,39.4384,160440.75096673,0
+PRA.US,D,20161027,000000,39.4085,39.4454,38.9758,39.0722,141736.448046,0
+PRA.US,D,20161028,000000,39.2046,39.4981,38.8852,39.1478,268541.21047001,0
+PRA.US,D,20161031,000000,39.2743,39.6434,39.0524,39.6434,164056.59461109,0
+PRA.US,D,20161101,000000,39.6106,39.6832,38.6393,38.7538,181322.80074053,0
+PRA.US,D,20161102,000000,38.7538,38.7896,38.3826,38.3826,135092.66196126,0
+PRA.US,D,20161103,000000,38.5299,38.5299,37.6742,37.7846,153746.71691585,0
+PRA.US,D,20161104,000000,37.6742,37.8971,37.5628,37.7498,123511.51072235,0
+PRA.US,D,20161107,000000,38.0095,38.1966,37.8971,38.1229,123442.16852906,0
+PRA.US,D,20161108,000000,38.0851,38.6045,37.9359,38.3428,137345.78076355,0
+PRA.US,D,20161109,000000,38.306,39.1976,38.2145,39.0524,136026.26917239,0
+PRA.US,D,20161110,000000,39.125,39.7936,39.0524,39.5738,193951.11959406,0
+PRA.US,D,20161111,000000,39.6434,40.2792,39.5906,40.1658,167021.22461411,0
+PRA.US,D,20161114,000000,40.2414,40.8743,40.0543,40.315,165775.07505352,0
+PRA.US,D,20161115,000000,40.0911,40.5012,39.715,40.5012,179271.67876217,0
+PRA.US,D,20161116,000000,40.4265,40.538,40.2792,40.3528,120857.41315016,0
+PRA.US,D,20161117,000000,40.4265,40.9489,40.0185,40.2414,193594.35903438,0
+PRA.US,D,20161118,000000,40.1658,40.7599,40.129,40.5748,150271.56757671,0
+PRA.US,D,20161121,000000,40.7599,40.9091,40.3528,40.538,115422.59313106,0
+PRA.US,D,20161122,000000,40.7251,41.3937,40.6126,41.0196,192271.83256524,0
+PRA.US,D,20161123,000000,40.8743,41.6922,40.8743,41.6544,130872.83776374,0
+PRA.US,D,20161125,000000,41.6176,42.0256,41.6176,41.8026,60693.513356705,0
+PRA.US,D,20161128,000000,41.7658,42.5082,41.7658,42.1391,219504.22030144,0
+PRA.US,D,20161129,000000,42.0256,42.6186,42.0256,42.1769,178666.69324969,0
+PRA.US,D,20161130,000000,42.2495,42.3231,41.6922,41.6922,135463.49195147,0
+PRA.US,D,20161201,000000,42.0256,42.5848,41.9151,42.4336,253065.84185425,0
+PRA.US,D,20161202,000000,43.1072,43.142,42.4376,42.8445,271712.86209357,0
+PRA.US,D,20161205,000000,43.2913,43.5511,42.953,43.4763,217930.45400154,0
+PRA.US,D,20161206,000000,43.6973,43.6973,42.4734,42.8793,396360.9818103,0
+PRA.US,D,20161207,000000,43.1072,43.8854,42.953,43.8854,347395.34375367,0
+PRA.US,D,20161208,000000,43.9212,44.6675,43.8108,44.369,278651.10125996,0
+PRA.US,D,20161209,000000,44.4426,46.5262,44.0933,45.2606,415857.19267761,0
+PRA.US,D,20161212,000000,45.374,45.5979,44.8137,44.964,373164.5107155,0
+PRA.US,D,20161213,000000,45.2238,45.4098,44.8525,44.8903,338284.38253084,0
+PRA.US,D,20161214,000000,44.9262,45.182,44.6675,44.7421,211617.29953409,0
+PRA.US,D,20161215,000000,44.8525,45.357,44.7799,45.2994,242514.77392147,0
+PRA.US,D,20161216,000000,45.2238,45.9342,45.2238,45.8556,1371191.624362,0
+PRA.US,D,20161219,000000,46.1909,46.7502,46.0436,46.6368,507768.76244576,0
+PRA.US,D,20161220,000000,47.1959,47.2556,46.379,46.7502,548326.9108057,0
+PRA.US,D,20161221,000000,46.9133,46.9919,45.9412,46.0218,352900.51092538,0
+PRA.US,D,20161222,000000,45.9412,46.2257,45.6575,46.0616,178470.7261817,0
+PRA.US,D,20161223,000000,45.9412,46.1829,45.7382,45.9412,274535.79283204,0
+PRA.US,D,20161227,000000,45.9034,46.0616,45.6177,45.7382,261164.80903876,0
+PRA.US,D,20161228,000000,45.6177,45.8208,45.3372,45.4158,155808.89344676,0
+PRA.US,D,20161229,000000,45.375,45.6177,45.2954,45.4158,234141.45284176,0
+PRA.US,D,20161230,000000,45.375,45.5799,45.2128,45.4158,310030.95612242,0
+PRA.US,D,20170103,000000,45.6993,45.6993,45.0914,45.2546,368856.25009756,0
+PRA.US,D,20170104,000000,45.1342,45.5799,45.1342,45.375,370940.53573358,0
+PRA.US,D,20170105,000000,45.3372,45.375,45.0137,45.0914,363542.02519723,0
+PRA.US,D,20170106,000000,45.2954,45.5361,45.0137,45.4158,314928.12290367,0
+PRA.US,D,20170109,000000,45.78,45.78,44.8495,44.9291,266172.52134556,0
+PRA.US,D,20170110,000000,45.2128,45.375,44.9719,45.2546,292094.44212449,0
+PRA.US,D,20170111,000000,45.0914,45.8606,45.0555,45.8606,500556.16938418,0
+PRA.US,D,20170112,000000,45.5799,45.5799,44.568,44.9719,170839.06508241,0
+PRA.US,D,20170113,000000,45.2128,45.4585,44.8068,44.8068,166644.36486796,0
+PRA.US,D,20170117,000000,44.568,45.0555,44.4068,44.5262,211796.18229359,0
+PRA.US,D,20170118,000000,44.7302,45.0914,44.6068,44.9719,211522.83335772,0
+PRA.US,D,20170119,000000,44.9719,45.0555,44.4874,44.568,200964.73070969,0
+PRA.US,D,20170120,000000,44.8495,44.9719,44.6068,44.7302,135271.54472076,0
+PRA.US,D,20170123,000000,44.8903,44.9291,44.1222,44.2416,236610.63789851,0
+PRA.US,D,20170124,000000,44.4068,44.6068,44.2067,44.365,283531.18373273,0
+PRA.US,D,20170125,000000,44.6486,45.0914,44.4456,44.5262,220499.13003127,0
+PRA.US,D,20170126,000000,44.568,44.8495,44.1222,44.6068,178759.14950741,0
+PRA.US,D,20170127,000000,44.568,44.6486,44.1222,44.1639,153055.30490158,0
+PRA.US,D,20170130,000000,44.0008,44.0008,43.5161,43.5569,216981.77240057,0
+PRA.US,D,20170131,000000,43.3938,44.0436,43.0724,43.961,641643.41370748,0
+PRA.US,D,20170201,000000,44.0436,44.4874,43.8396,43.9202,198174.96362887,0
+PRA.US,D,20170202,000000,43.9202,44.4456,43.8804,44.3272,148741.0145277,0
+PRA.US,D,20170203,000000,44.6068,44.8495,44.4874,44.77,142462.02867724,0
+PRA.US,D,20170206,000000,44.8495,44.9291,44.4874,44.6068,147934.03219128,0
+PRA.US,D,20170207,000000,44.568,44.8068,44.3053,44.3272,227864.47690995,0
+PRA.US,D,20170208,000000,44.3272,44.8068,44.1222,44.365,162640.6069249,0
+PRA.US,D,20170209,000000,44.4068,44.77,44.4068,44.568,164635.45118117,0
+PRA.US,D,20170210,000000,44.8068,45.2128,44.568,44.9291,107140.72334975,0
+PRA.US,D,20170213,000000,44.9719,45.2546,44.9291,45.172,94809.872455845,0
+PRA.US,D,20170214,000000,44.9719,45.4585,44.9719,45.2954,109649.10182011,0
+PRA.US,D,20170215,000000,45.2546,45.5163,45.172,45.4585,94302.367997702,0
+PRA.US,D,20170216,000000,45.4585,45.9412,45.375,45.8606,137984.93489302,0
+PRA.US,D,20170217,000000,45.6993,45.8208,45.4585,45.6993,240774.18437394,0
+PRA.US,D,20170221,000000,45.78,45.981,45.5799,45.9034,110371.66757338,0
+PRA.US,D,20170222,000000,45.8606,46.4676,45.7382,46.2635,214368.87816062,0
+PRA.US,D,20170223,000000,48.4885,50.0209,47.8805,49.9801,461297.43342896,0
+PRA.US,D,20170224,000000,49.416,49.9801,47.7591,48.1234,348530.94778873,0
+PRA.US,D,20170227,000000,48.001,48.3263,47.9612,48.1651,299385.42201327,0
+PRA.US,D,20170228,000000,47.9224,48.4467,47.6985,47.7591,318548.99134465,0
+PRA.US,D,20170301,000000,48.2855,48.9313,48.001,48.8129,184999.9469036,0
+PRA.US,D,20170302,000000,48.8905,48.9701,48.4467,48.5253,133987.2067059,0
+PRA.US,D,20170303,000000,48.5681,48.8488,48.4059,48.6896,163037.56585751,0
+PRA.US,D,20170306,000000,48.3661,48.606,48.1234,48.1234,176609.54151539,0
+PRA.US,D,20170307,000000,47.9224,48.1651,47.8417,48.0418,174450.88888947,0
+PRA.US,D,20170308,000000,48.0816,48.2457,47.8009,47.8805,118561.08109697,0
+PRA.US,D,20170309,000000,47.8805,48.1651,47.7591,47.9224,123394.93544087,0
+PRA.US,D,20170310,000000,48.0816,48.2049,47.8009,48.1651,154524.5554319,0
+PRA.US,D,20170313,000000,48.0418,48.2457,47.9612,48.2049,116474.78554231,0
+PRA.US,D,20170314,000000,47.9612,48.4059,47.9432,48.3661,126754.51445786,0
+PRA.US,D,20170315,000000,48.3661,48.8905,48.3661,48.7294,305428.24242282,0
+PRA.US,D,20170316,000000,48.7294,49.0915,48.6478,48.6478,235477.0437821,0
+PRA.US,D,20170317,000000,48.7702,49.1333,48.3263,49.0527,598789.93825368,0
+PRA.US,D,20170320,000000,49.0527,49.0527,48.2457,48.3661,212463.4752841,0
+PRA.US,D,20170321,000000,48.4467,48.6896,47.8209,48.0418,253102.02038988,0
+PRA.US,D,20170322,000000,48.001,48.0816,47.5571,47.8009,172918.32592181,0
+PRA.US,D,20170323,000000,47.8009,48.0816,47.5969,47.8417,159838.78033222,0
+PRA.US,D,20170324,000000,47.8805,48.2049,47.6775,47.7591,168765.83399893,0
+PRA.US,D,20170327,000000,47.395,48.0218,47.2338,47.8805,157349.49608901,0
+PRA.US,D,20170328,000000,47.8895,48.5791,47.7283,48.4995,198674.42841243,0
+PRA.US,D,20170329,000000,48.4995,48.6179,48.1323,48.3383,120491.60795657,0
+PRA.US,D,20170330,000000,48.3771,49.1493,48.0099,49.1075,193097.90912879,0
+PRA.US,D,20170331,000000,49.0687,49.2289,48.8238,48.9453,256763.08720378,0
+PRA.US,D,20170403,000000,48.9453,49.3084,48.8238,48.9453,243085.59081697,0
+PRA.US,D,20170404,000000,48.9035,49.3094,48.8617,49.2289,135851.40625017,0
+PRA.US,D,20170405,000000,49.4318,49.4318,48.7034,48.8238,395325.87370756,0
+PRA.US,D,20170406,000000,48.8238,48.8238,48.1323,48.7422,231702.4165647,0
+PRA.US,D,20170407,000000,48.6179,48.8617,48.1323,48.6606,211500.72425261,0
+PRA.US,D,20170410,000000,48.7034,49.0279,48.5791,48.8617,141733.43316803,0
+PRA.US,D,20170411,000000,48.8617,48.9453,48.4995,48.8238,176957.25744117,0
+PRA.US,D,20170412,000000,48.784,48.9035,48.1741,48.4995,236004.64742671,0
+PRA.US,D,20170413,000000,48.4597,48.4597,47.9691,47.9691,213374.97339011,0
+PRA.US,D,20170417,000000,48.2139,48.8617,47.9313,48.8238,130501.00281422,0
+PRA.US,D,20170418,000000,48.4597,48.9035,48.2557,48.6179,170479.28964475,0
+PRA.US,D,20170419,000000,48.8617,48.9035,48.4597,48.6179,126539.45316272,0
+PRA.US,D,20170420,000000,48.8238,49.2687,48.4995,49.1493,148076.73641516,0
+PRA.US,D,20170421,000000,49.1075,49.5164,49.0279,49.392,168243.25515095,0
+PRA.US,D,20170424,000000,49.9612,50.1632,49.5542,49.9612,155634.03052455,0
+PRA.US,D,20170425,000000,50.205,50.2438,49.7981,49.8379,218462.07748343,0
+PRA.US,D,20170426,000000,49.8787,50.7314,49.8787,50.5692,257012.3171159,0
+PRA.US,D,20170427,000000,50.6906,51.018,50.6518,50.7314,183777.91636676,0
+PRA.US,D,20170428,000000,50.6906,50.7642,50.1214,50.2846,177169.30385834,0
+PRA.US,D,20170501,000000,50.4897,50.4897,49.8379,50.1214,138661.27251744,0
+PRA.US,D,20170502,000000,50.1214,50.1214,49.3084,49.594,121424.21020836,0
+PRA.US,D,20170503,000000,49.5164,49.7155,49.3512,49.392,134090.71751618,0
+PRA.US,D,20170504,000000,49.4726,49.4726,48.4995,48.7034,314105.06121809,0
+PRA.US,D,20170505,000000,50.0428,50.5692,49.2289,49.9204,288311.7752325,0
+PRA.US,D,20170508,000000,49.8379,49.9791,48.7034,48.8617,129536.24186408,0
+PRA.US,D,20170509,000000,48.8238,48.9035,48.1323,48.2139,186968.66221747,0
+PRA.US,D,20170510,000000,48.1323,48.4179,48.0507,48.2139,112734.32694189,0
+PRA.US,D,20170511,000000,48.0905,48.1741,47.7671,48.0099,152070.44476499,0
+PRA.US,D,20170512,000000,47.9313,48.0099,47.2806,47.401,153747.72187517,0
+PRA.US,D,20170515,000000,47.6049,48.0507,47.5631,47.8099,234422.84145222,0
+PRA.US,D,20170516,000000,47.8497,47.8497,47.3224,47.4825,151820.20989354,0
+PRA.US,D,20170517,000000,47.1571,47.2387,46.5074,46.9561,176238.71152519,0
+PRA.US,D,20170518,000000,46.9153,47.6855,46.8745,47.2387,193602.39870897,0
+PRA.US,D,20170519,000000,47.3224,47.5183,47.1133,47.3622,129588.49974888,0
+PRA.US,D,20170522,000000,47.5213,48.0099,47.5213,47.8099,128995.57374828,0
+PRA.US,D,20170523,000000,48.0507,48.2139,47.3622,48.1741,153268.35627807,0
+PRA.US,D,20170524,000000,48.2557,48.2557,47.6855,47.8497,154705.44811005,0
+PRA.US,D,20170525,000000,48.1323,48.2955,47.6855,48.2557,111894.18094782,0
+PRA.US,D,20170526,000000,48.2557,48.2557,47.9313,48.1323,118859.55401593,0
+PRA.US,D,20170530,000000,48.1323,48.1741,47.6467,48.0507,98414.661547651,0
+PRA.US,D,20170531,000000,48.3771,48.4995,47.9313,48.3771,194463.64884882,0
+PRA.US,D,20170601,000000,48.6606,48.8238,48.1323,48.6606,144803.58389996,0
+PRA.US,D,20170602,000000,48.7034,49.1901,48.6606,48.9035,129322.18552827,0
+PRA.US,D,20170605,000000,48.8238,48.9453,48.1741,48.2139,118152.06265249,0
+PRA.US,D,20170606,000000,48.1323,48.1323,47.4825,47.8895,193234.58359672,0
+PRA.US,D,20170607,000000,48.0507,48.0905,47.7283,47.8895,175210.6381377,0
+PRA.US,D,20170608,000000,48.0099,48.4995,47.6467,48.3383,111192.71934032,0
+PRA.US,D,20170609,000000,48.3383,49.0687,48.2955,49.0279,132045.62529375,0
+PRA.US,D,20170612,000000,48.9453,49.1493,47.9691,48.0507,180802.23181119,0
+PRA.US,D,20170613,000000,48.2557,48.7422,48.0905,48.6606,114350.30153336,0
+PRA.US,D,20170614,000000,48.7034,48.8238,48.2557,48.7422,197653.38974021,0
+PRA.US,D,20170615,000000,48.6179,49.5164,48.5373,49.4318,212625.27373511,0
+PRA.US,D,20170616,000000,49.5164,49.9204,49.1901,49.9204,373219.78347828,0
+PRA.US,D,20170619,000000,50.1632,50.1632,49.8379,49.8787,199445.23221322,0
+PRA.US,D,20170620,000000,49.8787,49.9612,49.2498,49.392,140577.72994651,0
+PRA.US,D,20170621,000000,49.392,49.5164,48.8238,48.8617,91172.924665702,0
+PRA.US,D,20170622,000000,48.8617,49.0279,48.5791,48.5791,128247.88401192,0
+PRA.US,D,20170623,000000,48.588,48.995,48.588,48.9552,278092.34387634,0
+PRA.US,D,20170626,000000,48.9552,49.2816,48.7712,49.1184,130858.76833322,0
+PRA.US,D,20170627,000000,48.9134,49.0368,48.6706,48.9552,94677.217825202,0
+PRA.US,D,20170628,000000,49.1184,49.7721,48.9751,49.5682,158266.01899164,0
+PRA.US,D,20170629,000000,49.8935,49.8935,48.995,49.7293,134948.95277807,0
+PRA.US,D,20170630,000000,49.9772,49.9772,49.4458,49.6488,153577.88374957,0
+PRA.US,D,20170703,000000,49.8139,50.4051,49.6895,50.1384,64141.528794115,0
+PRA.US,D,20170705,000000,50.219,50.219,49.405,49.5284,148702.82607342,0
+PRA.US,D,20170706,000000,49.4866,49.8935,49.2418,49.2816,274218.22568596,0
+PRA.US,D,20170707,000000,49.4866,50.4657,49.405,50.4249,158324.30663237,0
+PRA.US,D,20170710,000000,50.3025,50.5075,49.7293,49.7721,140466.17946165,0
+PRA.US,D,20170711,000000,49.7293,49.8527,49.2816,49.6488,173124.34258304,0
+PRA.US,D,20170712,000000,49.8935,50.016,49.609,49.8935,139772.75752874,0
+PRA.US,D,20170713,000000,49.8139,50.3025,49.3433,49.7293,120209.21438679,0
+PRA.US,D,20170714,000000,49.6488,49.9344,49.5284,49.9344,96387.658593045,0
+PRA.US,D,20170717,000000,49.609,49.8349,48.995,49.4458,160964.33477405,0
+PRA.US,D,20170718,000000,49.0777,49.4458,48.9552,49.3642,119160.03685352,0
+PRA.US,D,20170719,000000,49.5682,49.609,49.2816,49.609,82012.720436038,0
+PRA.US,D,20170720,000000,49.609,49.7293,49.3433,49.4866,99690.959887934,0
+PRA.US,D,20170721,000000,49.405,49.5682,49.1184,49.2816,85540.127659968,0
+PRA.US,D,20170724,000000,49.3642,50.219,49.3642,50.1006,96209.780792865,0
+PRA.US,D,20170725,000000,50.4657,50.4657,49.9344,50.2588,139025.06779239,0
+PRA.US,D,20170726,000000,50.2588,50.3403,49.5284,49.5682,84553.257604726,0
+PRA.US,D,20170727,000000,49.609,49.609,49.0368,49.2816,241570.11215781,0
+PRA.US,D,20170728,000000,49.2816,50.4249,49.2816,50.3403,116215.50603696,0
+PRA.US,D,20170731,000000,50.4657,50.5483,50.016,50.4657,122532.6803417,0
+PRA.US,D,20170801,000000,49.9344,49.9344,48.3005,48.588,254928.03147988,0
+PRA.US,D,20170802,000000,48.3841,48.793,47.6069,47.6497,282660.88895895,0
+PRA.US,D,20170803,000000,47.6497,48.2617,47.6069,47.6069,150977.04902151,0
+PRA.US,D,20170804,000000,47.6885,48.0566,47.6069,47.6069,107296.49204483,0
+PRA.US,D,20170807,000000,47.4855,47.6069,47.1581,47.4029,99877.882322023,0
+PRA.US,D,20170808,000000,46.2217,47.4029,45.0755,45.2376,271839.48696828,0
+PRA.US,D,20170809,000000,44.9133,45.4854,44.7909,45.1968,259295.58469788,0
+PRA.US,D,20170810,000000,45.2376,45.5671,44.9133,44.9531,131451.69433383,0
+PRA.US,D,20170811,000000,44.7083,45.0367,44.1789,44.7511,213034.2921796,0
+PRA.US,D,20170814,000000,45.155,45.5671,45.1172,45.3232,130062.84054936,0
+PRA.US,D,20170815,000000,45.2794,45.5671,44.8715,44.8715,146042.69874529,0
+PRA.US,D,20170816,000000,44.8307,45.4446,44.7909,44.9531,110448.04448194,0
+PRA.US,D,20170817,000000,44.9939,45.0367,44.6685,44.9133,144171.46448576,0
+PRA.US,D,20170818,000000,44.9531,44.9531,44.3421,44.4635,213214.17989843,0
+PRA.US,D,20170821,000000,44.5868,44.7083,44.0993,44.1789,140336.53970898,0
+PRA.US,D,20170822,000000,44.2565,44.3421,43.8516,44.1361,83085.01203374,0
+PRA.US,D,20170823,000000,43.9322,44.2565,43.8516,43.9322,114882.92997459,0
+PRA.US,D,20170824,000000,43.9322,44.0555,43.5261,43.77,167469.43647219,0
+PRA.US,D,20170825,000000,43.8108,44.0555,43.5649,43.9729,114762.33485582,0
+PRA.US,D,20170828,000000,43.9322,43.9322,43.4007,43.5261,303155.02443406,0
+PRA.US,D,20170829,000000,43.1182,43.6485,42.9112,43.4833,168411.0833579,0
+PRA.US,D,20170830,000000,43.361,43.8296,43.2804,43.3202,193912.93113979,0
+PRA.US,D,20170831,000000,43.5261,43.77,43.1998,43.4833,330661.76606545,0
+PRA.US,D,20170901,000000,43.6067,44.0993,43.5649,43.77,149060.59159243,0
+PRA.US,D,20170905,000000,43.5649,43.5649,42.1381,42.4206,298072.94513736,0
+PRA.US,D,20170906,000000,42.5032,42.8704,42.1789,42.5032,229439.24816918,0
+PRA.US,D,20170907,000000,42.2992,42.34,41.4007,41.8902,400929.52689292,0
+PRA.US,D,20170908,000000,41.8902,43.8924,41.8902,43.4833,355917.3988132,0
+PRA.US,D,20170911,000000,43.6863,44.7083,43.6863,43.9322,351317.69999156,0
+PRA.US,D,20170912,000000,44.0137,44.2197,43.6485,43.8108,120392.11698359,0
+PRA.US,D,20170913,000000,43.77,44.4217,43.5261,44.2197,206753.29641049,0
+PRA.US,D,20170914,000000,44.1789,44.1789,43.4833,43.6485,186590.797512,0
+PRA.US,D,20170915,000000,43.6485,44.0555,43.4007,44.0137,403478.10373619,0
+PRA.US,D,20170918,000000,44.0993,44.2197,43.77,43.9729,188155.51917799,0
+PRA.US,D,20170919,000000,44.0555,44.1361,43.6286,43.7291,178056.6829406,0
+PRA.US,D,20170920,000000,43.6863,44.4217,43.6485,44.3421,172021.90220564,0
+PRA.US,D,20170921,000000,44.3421,44.4217,43.9322,44.1361,176146.25526747,0
+PRA.US,D,20170922,000000,44.1361,44.6286,44.0993,44.3421,149810.29124743,0
+PRA.US,D,20170925,000000,44.3421,44.545,44.0993,44.4217,194399.33145215,0
+PRA.US,D,20170926,000000,44.6685,44.6874,44.3799,44.4217,143931.27920755,0
+PRA.US,D,20170927,000000,44.7909,44.9133,44.5043,44.7083,276504.50814591,0
+PRA.US,D,20170928,000000,44.7172,45.0476,44.5938,44.8397,263852.07026863,0
+PRA.US,D,20170929,000000,44.759,45.0476,44.6356,44.8815,405051.8700361,0
+PRA.US,D,20171002,000000,44.963,45.3342,44.5938,45.167,376650.71460719,0
+PRA.US,D,20171003,000000,45.2088,45.5819,44.9213,45.4148,308702.39989733,0
+PRA.US,D,20171004,000000,45.3342,45.5819,45.0048,45.2088,160479.94438033,0
+PRA.US,D,20171005,000000,45.2506,45.8267,45.167,45.4576,138154.77301862,0
+PRA.US,D,20171006,000000,45.5819,45.9104,45.3342,45.5371,96866.01923082,0
+PRA.US,D,20171009,000000,45.4954,45.6187,45.2924,45.4148,76845.219596879,0
+PRA.US,D,20171010,000000,45.4954,45.8267,45.4576,45.5819,147362.21033646,0
+PRA.US,D,20171011,000000,45.4954,45.7421,45.2924,45.4148,104283.6239943,0
+PRA.US,D,20171012,000000,45.4576,45.7421,45.375,45.4954,119598.19911837,0
+PRA.US,D,20171013,000000,45.6187,45.9104,45.3342,45.6605,124993.82572386,0
+PRA.US,D,20171016,000000,45.5371,46.1113,45.5371,45.9482,83742.255431019,0
+PRA.US,D,20171017,000000,46.0307,46.1113,45.4576,45.7033,86227.519836938,0
+PRA.US,D,20171018,000000,45.9482,46.1939,45.5819,46.1113,125845.0262705,0
+PRA.US,D,20171019,000000,45.989,46.7084,45.7839,46.5631,147650.63366218,0
+PRA.US,D,20171020,000000,46.4815,46.6456,46.3193,46.5233,117964.13525908,0
+PRA.US,D,20171023,000000,46.6456,46.7282,45.9482,46.0695,129251.83837566,0
+PRA.US,D,20171024,000000,46.1113,46.3601,46.0695,46.2367,98569.425283402,0
+PRA.US,D,20171025,000000,46.2765,46.3193,45.375,45.6605,107968.80983195,0
+PRA.US,D,20171026,000000,45.7839,46.4447,45.6187,46.4019,103746.97571579,0
+PRA.US,D,20171027,000000,46.4019,46.4019,45.9104,46.2367,85679.817005873,0
+PRA.US,D,20171030,000000,46.1531,46.3601,45.7073,45.8267,80752.501444924,0
+PRA.US,D,20171031,000000,45.8676,46.2367,45.6187,46.0307,148728.95501582,0
+PRA.US,D,20171101,000000,46.0695,46.5631,45.9482,46.4815,163927.95981774,0
+PRA.US,D,20171102,000000,46.5233,47.8796,46.5233,47.1372,312357.43695529,0
+PRA.US,D,20171103,000000,47.0547,47.2636,46.6048,47.0139,94356.635801147,0
+PRA.US,D,20171106,000000,46.8118,47.7163,46.8118,47.18,212906.66234557,0
+PRA.US,D,20171107,000000,49.3572,51.1643,49.1523,49.8906,579194.23641339,0
+PRA.US,D,20171108,000000,50.1374,50.3025,49.603,49.6866,193594.35903438,0
+PRA.US,D,20171109,000000,49.3572,49.8488,49.1523,49.603,152089.53899213,0
+PRA.US,D,20171110,000000,49.6866,49.8488,48.9463,49.603,168822.11172102,0
+PRA.US,D,20171113,000000,49.603,49.8309,49.1523,49.4796,190524.20830244,0
+PRA.US,D,20171114,000000,49.5244,49.5364,49.1931,49.3572,148470.6804698,0
+PRA.US,D,20171115,000000,49.2736,49.7671,49.0707,49.3572,202874.1534235,0
+PRA.US,D,20171116,000000,49.5632,49.5632,48.8248,48.8248,98128.24814058,0
+PRA.US,D,20171117,000000,48.783,48.9463,48.5144,48.8248,145661.81916185,0
+PRA.US,D,20171120,000000,48.8248,48.8428,48.3721,48.5771,89051.455534729,0
+PRA.US,D,20171121,000000,48.6159,49.2328,48.4547,48.8627,211882.60879538,0
+PRA.US,D,20171122,000000,48.9463,49.0309,48.7024,48.8248,92982.856406528,0
+PRA.US,D,20171124,000000,48.9045,48.9045,48.4129,48.6587,60558.848807416,0
+PRA.US,D,20171127,000000,48.7024,49.0309,48.7024,48.9045,67100.129041194,0
+PRA.US,D,20171128,000000,49.0309,49.3144,48.8248,49.2328,94503.359862314,0
+PRA.US,D,20171129,000000,49.398,50.5483,49.3144,50.3393,163079.77414908,0
+PRA.US,D,20171130,000000,51.1205,51.6568,50.5075,50.7931,353429.11952931,0
+PRA.US,D,20171201,000000,50.9185,50.9583,49.4388,50.5483,194774.18127965,0
+PRA.US,D,20171204,000000,50.8757,51.7364,50.8339,51.5752,249435.92877937,0
+PRA.US,D,20171205,000000,51.6568,51.6996,50.6687,50.9185,218586.69243949,0
+PRA.US,D,20171206,000000,50.9185,50.9583,50.4249,50.6319,122615.08700619,0
+PRA.US,D,20171207,000000,50.6687,50.7931,50.4249,50.5075,147407.43350601,0
+PRA.US,D,20171208,000000,50.6687,50.6687,50.1374,50.2588,183599.03360726,0
+PRA.US,D,20171211,000000,50.218,50.3393,49.8906,50.1374,176748.22590197,0
+PRA.US,D,20171212,000000,50.3841,50.5483,50.0578,50.3025,212387.09837555,0
+PRA.US,D,20171213,000000,50.5483,50.5483,50.013,50.1782,191265.86828285,0
+PRA.US,D,20171214,000000,50.1782,50.4657,49.9324,49.9742,236631.7420443,0
+PRA.US,D,20171215,000000,50.0578,51.0011,50.0578,50.6319,892713.40634614,0
+PRA.US,D,20171218,000000,51.0011,51.9444,51.0011,51.7364,481036.84445244,0
+PRA.US,D,20171219,000000,51.9862,52.1096,50.8339,50.8757,467986.44268323,0
+PRA.US,D,20171220,000000,51.0578,51.0578,49.6259,50.6538,276686.40578338,0
+PRA.US,D,20171221,000000,50.4747,50.8757,50.408,50.5643,172645.98194525,0
+PRA.US,D,20171222,000000,50.7434,50.7434,50.3861,50.5215,141674.14056797,0
+PRA.US,D,20171226,000000,50.6538,51.0578,50.61,50.9224,104972.0211306,0
+PRA.US,D,20171227,000000,50.9662,51.5922,50.83,50.9224,430090.43157006,0
+PRA.US,D,20171228,000000,51.0966,51.2319,50.614,51.0578,266256.93792869,0
+PRA.US,D,20171229,000000,51.0966,51.3006,50.8757,51.0578,164649.5206117,0
+PRA.US,D,20180102,000000,51.013,51.013,49.7135,49.8925,242848.42041673,0
+PRA.US,D,20180103,000000,49.8925,50.0746,49.403,49.4926,389624.73946785,0
+PRA.US,D,20180104,000000,49.6717,50.9224,49.6717,49.8925,676334.60953941,0
+PRA.US,D,20180105,000000,50.0746,50.2966,49.7593,50.0269,176006.56592156,0
+PRA.US,D,20180108,000000,49.9821,49.9821,49.403,49.5811,320920.69534706,0
+PRA.US,D,20180109,000000,49.6717,49.7811,48.6656,48.7771,297318.22068574,0
+PRA.US,D,20180110,000000,49.0875,49.1353,48.5542,48.8228,227619.26683513,0
+PRA.US,D,20180111,000000,48.9552,49.1801,48.598,49.1353,241358.06574064,0
+PRA.US,D,20180112,000000,49.1353,49.2667,48.7324,49.0875,145052.81381209,0
+PRA.US,D,20180116,000000,49.1353,49.1353,48.8228,49.0875,407129.12095686,0
+PRA.US,D,20180117,000000,49.1353,49.5383,49.0457,49.2667,338108.5146493,0
+PRA.US,D,20180118,000000,49.2667,49.5383,49.0457,49.1801,225104.85860883,0
+PRA.US,D,20180119,000000,49.2239,49.4238,49.1801,49.3114,166112.74138607,0
+PRA.US,D,20180122,000000,49.2239,49.9821,49.2239,49.8478,241384.19468304,0
+PRA.US,D,20180123,000000,49.9821,50.198,49.4926,49.7593,154038.15511954,0
+PRA.US,D,20180124,000000,49.9383,49.9383,49.1801,49.4926,175439.76886336,0
+PRA.US,D,20180125,000000,49.6259,49.9383,49.4238,49.9383,154432.09917418,0
+PRA.US,D,20180126,000000,50.0269,50.0269,49.6259,49.6717,89253.452358663,0
+PRA.US,D,20180129,000000,49.6717,49.6717,48.7324,48.8647,223286.88719343,0
+PRA.US,D,20180130,000000,48.6886,49.2239,48.6886,48.8228,119395.19733512,0
+PRA.US,D,20180131,000000,49,49.1801,48.5542,48.8647,139409.96721311,0
+PRA.US,D,20180201,000000,48.8647,49.1353,48.4657,48.6886,144581.48788956,0
+PRA.US,D,20180202,000000,48.4657,48.7771,48.3751,48.3751,123559.74876987,0
+PRA.US,D,20180205,000000,48.1054,48.3751,46.9024,47.0317,313496.05586832,0
+PRA.US,D,20180206,000000,46.4109,46.7671,45.8307,46.5432,289163.98073846,0
+PRA.US,D,20180207,000000,46.4109,47.3482,46.4109,46.9899,149720.84986768,0
+PRA.US,D,20180208,000000,46.9024,46.9024,45.3829,45.3829,179687.73192192,0
+PRA.US,D,20180209,000000,45.7382,46.1849,44.9799,45.9212,196640.39074257,0
+PRA.US,D,20180212,000000,46.1412,46.4109,45.3392,46.0088,191069.90121486,0
+PRA.US,D,20180213,000000,45.8307,46.2307,45.5611,46.1849,105526.75867693,0
+PRA.US,D,20180214,000000,46.0954,46.8576,46.0954,46.7671,136255.39989804,0
+PRA.US,D,20180215,000000,46.9899,47.3482,46.7671,47.0317,111314.31941841,0
+PRA.US,D,20180216,000000,46.9024,47.2148,46.4109,46.587,290065.42925124,0
+PRA.US,D,20180220,000000,46.2745,46.2745,46.2745,46.2745,157662.03843848,0
+PRA.US,D,20180221,000000,46.3213,47.0317,46.3213,46.4109,119374.09318933,0
+PRA.US,D,20180222,000000,44.3113,46.4109,43.1062,43.1062,440414.37869583,0
+PRA.US,D,20180223,000000,42.9689,43.3271,42.6117,42.747,218475.14195463,0
+PRA.US,D,20180226,000000,42.6575,43.8624,42.5231,43.7739,202777.67732848,0
+PRA.US,D,20180227,000000,43.6435,44.1779,43.2396,43.6435,244096.57989597,0
+PRA.US,D,20180228,000000,43.8177,44.2207,42.7042,42.7042,250629.82045516,0
+PRA.US,D,20180301,000000,42.8365,43.4147,42.2574,42.2992,230756.74984171,0
+PRA.US,D,20180302,000000,41.9868,42.5231,41.8972,42.345,158108.24037791,0
+PRA.US,D,20180305,000000,42.3878,43.7301,42.3878,43.3709,177468.78173661,0
+PRA.US,D,20180306,000000,43.4147,44.0187,43.0594,43.8624,242065.55710406,0
+PRA.US,D,20180307,000000,43.5958,44.9331,43.5958,44.579,284889.88873749,0
+PRA.US,D,20180308,000000,44.6685,44.8675,44.4436,44.758,144042.82969241,0
+PRA.US,D,20180309,000000,44.8903,45.156,44.6237,45.0267,141415.86602194,0
+PRA.US,D,20180312,000000,45.0267,45.5611,44.5322,44.6237,152527.70125698,0
+PRA.US,D,20180313,000000,44.6237,45.0914,44.4894,44.8903,210580.18151269,0
+PRA.US,D,20180314,000000,45.1143,45.2476,44.4436,44.4894,231596.89583578,0
+PRA.US,D,20180315,000000,44.579,44.8466,44.1819,44.4436,126135.45951486,0
+PRA.US,D,20180316,000000,44.4894,44.9133,44.1311,44.6685,763379.16130599,0
+PRA.US,D,20180319,000000,44.6237,44.9331,44.2017,44.6685,165676.58903986,0
+PRA.US,D,20180320,000000,44.6685,45.362,44.6237,45.0695,172510.31243665,0
+PRA.US,D,20180321,000000,44.9799,45.18,44.8018,44.9331,158923.26238892,0
+PRA.US,D,20180322,000000,44.579,44.9571,43.7301,43.7739,312109.2120025,0
+PRA.US,D,20180323,000000,43.8624,44.0893,42.747,42.7927,185875.26647398,0
+PRA.US,D,20180326,000000,43.2396,43.8624,42.6117,43.7739,329856.79364769,0
+PRA.US,D,20180327,000000,43.8624,43.8624,43.149,43.3271,171845.02936478,0
+PRA.US,D,20180328,000000,43.3371,44.1929,43.3371,43.8306,153208.05871869,0
+PRA.US,D,20180329,000000,44.0097,44.0555,43.4237,43.6535,209118.97065697,0
+PRA.US,D,20180402,000000,43.5161,43.6535,42.3898,42.8415,178733.02056501,0
+PRA.US,D,20180403,000000,43.0216,43.3809,42.8415,43.3371,396986.06650924,0
+PRA.US,D,20180404,000000,41.8086,42.2147,40.6843,41.8524,440418.39853312,0
+PRA.US,D,20180405,000000,41.8972,42.1699,41.542,42.0315,254354.19970641,0
+PRA.US,D,20180406,000000,41.6296,41.8524,41.0912,41.4923,306603.03987147,0
+PRA.US,D,20180409,000000,41.538,41.6296,40.6405,41.2693,335947.85210473,0
+PRA.US,D,20180410,000000,41.7191,41.7191,41.1092,41.2693,212201.18090078,0
+PRA.US,D,20180411,000000,40.9081,41.2236,40.8195,41.0912,244232.24940457,0
+PRA.US,D,20180412,000000,41.2693,41.6296,40.9081,40.9986,398549.78321593,0
+PRA.US,D,20180413,000000,41.0434,41.6296,40.9081,41.3589,415753.68186733,0
+PRA.US,D,20180416,000000,41.6296,42.7977,41.4693,42.3898,226270.61142358,0
+PRA.US,D,20180417,000000,42.5271,42.9082,42.4366,42.6156,330364.29810583,0
+PRA.US,D,20180418,000000,42.7092,42.7977,42.3022,42.3898,265363.5290905,0
+PRA.US,D,20180419,000000,42.4366,42.6624,42.3022,42.348,164249.54680112,0
+PRA.US,D,20180420,000000,42.4366,42.5271,42.0823,42.3022,117906.85257766,0
+PRA.US,D,20180423,000000,42.3898,42.3898,42.0315,42.348,143314.23418319,0
+PRA.US,D,20180424,000000,42.348,42.8853,42.2594,42.7529,201399.87809657,0
+PRA.US,D,20180425,000000,42.7529,43.0216,42.2594,42.9759,152951.79409131,0
+PRA.US,D,20180426,000000,42.9759,43.2038,42.5271,43.1132,148568.16152413,0
+PRA.US,D,20180427,000000,43.0216,43.2923,42.9311,43.0674,111304.26982519,0
+PRA.US,D,20180430,000000,43.157,43.2923,42.4824,42.5271,162800.39545727,0
+PRA.US,D,20180501,000000,42.5271,42.8415,42.1231,42.7977,216923.48475982,0
+PRA.US,D,20180502,000000,42.7092,42.7529,41.4027,41.6296,410789.18281144,0
+PRA.US,D,20180503,000000,41.2693,41.6733,40.7738,41.1798,968776.76758968,0
+PRA.US,D,20180504,000000,37.7637,37.9886,35.9647,36.0084,1158572.3803829,0
+PRA.US,D,20180507,000000,35.8751,36.9528,35.8751,36.7269,592758.17239669,0
+PRA.US,D,20180508,000000,36.8194,37.0204,36.2353,36.3209,471026.44463547,0
+PRA.US,D,20180509,000000,36.4582,37.5368,36.4582,36.8622,567554.79753375,0
+PRA.US,D,20180510,000000,36.7269,37.1339,36.5029,36.6841,309366.67800987,0
+PRA.US,D,20180511,000000,36.5955,37.0423,36.5029,36.8622,248811.84903975,0
+PRA.US,D,20180514,000000,36.6841,37.1777,36.5955,36.6841,598244.24534126,0
+PRA.US,D,20180515,000000,36.5029,36.8194,36.098,36.3209,439674.72863406,0
+PRA.US,D,20180516,000000,36.3209,36.5487,35.7607,35.8283,430207.00685154,0
+PRA.US,D,20180517,000000,35.7397,36.1228,35.6492,35.9199,362880.76196266,0
+PRA.US,D,20180518,000000,36.0084,36.0084,35.5138,35.8751,462215.96625023,0
+PRA.US,D,20180521,000000,35.9647,36.3905,35.9647,36.0522,351909.62103285,0
+PRA.US,D,20180522,000000,36.1458,36.8622,36.098,36.3686,415843.12324709,0
+PRA.US,D,20180523,000000,36.1886,36.7269,36.1458,36.2781,330650.7115129,0
+PRA.US,D,20180524,000000,36.3686,36.6383,35.8283,36.1458,510105.29287187,0
+PRA.US,D,20180525,000000,36.098,36.6841,36.0084,36.098,332075.743833,0
+PRA.US,D,20180529,000000,35.9199,35.9845,35.1099,35.3786,466833.75433968,0
+PRA.US,D,20180530,000000,35.4234,35.7397,35.3786,35.4691,260665.34425521,0
+PRA.US,D,20180531,000000,35.5138,35.5138,34.4343,34.5267,570746.54834377,0
+PRA.US,D,20180601,000000,34.6601,34.9288,34.2541,34.4781,412123.76879246,0
+PRA.US,D,20180604,000000,34.5695,34.9755,34.5695,34.8412,492883.30495264,0
+PRA.US,D,20180605,000000,34.8412,35.0213,34.3915,34.6153,267397.56676037,0
+PRA.US,D,20180606,000000,34.6601,34.7954,34.3477,34.5695,237245.77219069,0
+PRA.US,D,20180607,000000,34.5695,35.1537,34.3477,34.9288,287238.47867548,0
+PRA.US,D,20180608,000000,34.885,35.1099,34.5695,34.885,348573.15608029,0
+PRA.US,D,20180611,000000,34.9755,35.29,34.8412,35.0641,298394.53212073,0
+PRA.US,D,20180612,000000,35.29,35.29,35.0213,35.0641,566360.90585795,0
+PRA.US,D,20180613,000000,34.9755,35.3786,34.5695,34.6153,722501.43588132,0
+PRA.US,D,20180614,000000,34.885,35.1099,33.9864,34.0302,426071.59923716,0
+PRA.US,D,20180615,000000,33.8511,34.076,33.3108,33.4472,680285.10463834,0
+PRA.US,D,20180618,000000,33.2222,33.3566,32.9963,33.2222,582496.53274895,0
+PRA.US,D,20180619,000000,33.0859,34.8412,33.0859,34.2104,819099.13097289,0
+PRA.US,D,20180620,000000,34.1636,34.3099,33.1745,33.2222,735019.20920932,0
+PRA.US,D,20180621,000000,33.1835,33.5944,32.2799,32.46,675960.76467123,0
+PRA.US,D,20180622,000000,32.5506,33.5476,32.5506,33.277,5766270.6782264,0
+PRA.US,D,20180625,000000,32.867,32.9595,32.4153,32.5954,549273.58248801,0
+PRA.US,D,20180626,000000,32.6411,33.0033,32.2799,32.6859,802807.73538681,0
+PRA.US,D,20180627,000000,32.7336,33.0033,31.9615,32.052,404523.26143217,0
+PRA.US,D,20180628,000000,31.9615,32.7336,31.7804,32.46,411429.34190022,0
+PRA.US,D,20180629,000000,32.5954,32.7336,32.1416,32.1416,412139.84814163,0
+PRA.US,D,20180702,000000,31.9147,32.46,31.6879,32.46,388337.38657502,0
+PRA.US,D,20180703,000000,32.5506,32.6411,32.0978,32.1894,217078.24849558,0
+PRA.US,D,20180705,000000,32.4153,32.8222,32.2321,32.6859,525128.42979225,0
+PRA.US,D,20180706,000000,32.7336,33.2292,32.6859,32.7774,289812.17950183,0
+PRA.US,D,20180709,000000,32.867,33.6392,32.867,33.458,309924.43043417,0
+PRA.US,D,20180710,000000,33.458,33.7745,33.2292,33.5944,378054.6427815,0
+PRA.US,D,20180711,000000,33.5476,34.0014,33.3218,33.9108,331976.25286001,0
+PRA.US,D,20180712,000000,33.9108,34.0462,33.6849,33.8641,450217.75689226,0
+PRA.US,D,20180713,000000,33.6392,33.6392,32.6859,33.0033,515518.00378585,0
+PRA.US,D,20180716,000000,32.9595,34.4761,32.7336,34.3198,556660.03351249,0
+PRA.US,D,20180717,000000,34.4999,34.681,33.8641,33.9566,422154.26779588,0
+PRA.US,D,20180718,000000,33.9108,34.7736,33.6849,34.7268,510260.05660762,0
+PRA.US,D,20180719,000000,34.6362,35.0223,34.3655,34.9517,403951.43957735,0
+PRA.US,D,20180720,000000,34.9517,35.4074,34.5895,35.3606,379996.22419365,0
+PRA.US,D,20180723,000000,35.4074,35.7696,35.0899,35.6801,563348.03780742,0
+PRA.US,D,20180724,000000,35.9059,36.2244,35.6801,36.2244,488856.43294515,0
+PRA.US,D,20180725,000000,36.0393,36.4025,35.6801,36.4025,528777.43709426,0
+PRA.US,D,20180726,000000,36.4483,37.0403,36.4483,36.903,356833.92171583,0
+PRA.US,D,20180727,000000,37.0841,37.1309,36.1786,36.4025,334042.44922821,0
+PRA.US,D,20180730,000000,36.4483,37.1309,36.4483,36.7657,353193.95904771,0
+PRA.US,D,20180731,000000,36.903,37.5368,36.6761,37.4463,310818.84423169,0
+PRA.US,D,20180801,000000,37.4005,37.6294,37.2871,37.6294,547826.44106281,0
+PRA.US,D,20180802,000000,37.4463,37.5368,36.8134,37.2205,541721.31317524,0
+PRA.US,D,20180803,000000,37.1757,38.0603,36.495,37.7637,642643.34823392,0
+PRA.US,D,20180806,000000,37.719,38.2612,37.4463,38.2612,348254.58397489,0
+PRA.US,D,20180807,000000,38.307,38.5359,37.9925,38.2612,430051.23815647,0
+PRA.US,D,20180808,000000,38.5807,40.7111,37.6434,40.3499,597507.61015746,0
+PRA.US,D,20180809,000000,40.531,40.6445,39.8494,40.4394,351918.66566675,0
+PRA.US,D,20180810,000000,40.2574,41.4355,40.0305,40.8464,490484.4670485,0
+PRA.US,D,20180813,000000,40.8922,42.1171,40.531,41.6186,648924.34400302,0
+PRA.US,D,20180814,000000,41.755,42.3649,41.6634,42.2087,696189.59088505,0
+PRA.US,D,20180815,000000,42.2972,42.8197,41.9579,42.3868,597405.10430651,0
+PRA.US,D,20180816,000000,42.4336,43.3839,42.3868,43.2068,455590.26943332,0
+PRA.US,D,20180817,000000,43.0226,43.4286,42.8853,43.16,658390.0558669,0
+PRA.US,D,20180820,000000,43.3839,43.6595,42.8415,43.0226,404269.00672344,0
+PRA.US,D,20180821,000000,43.2963,43.8386,42.9769,43.5221,270927.98886227,0
+PRA.US,D,20180822,000000,43.5221,43.5679,42.7967,43.0226,274532.77795408,0
+PRA.US,D,20180823,000000,42.9321,43.2068,42.6505,43.16,170348.64493275,0
+PRA.US,D,20180824,000000,43.3401,43.8386,42.9769,43.5221,154994.87639508,0
+PRA.US,D,20180827,000000,43.6127,44.0197,43.4754,43.8386,263979.70010265,0
+PRA.US,D,20180828,000000,43.8386,44.157,43.6595,43.749,188802.71298204,0
+PRA.US,D,20180829,000000,43.8844,43.9292,43.4754,43.4754,240045.58886472,0
+PRA.US,D,20180830,000000,43.4286,43.5679,43.2068,43.5221,152294.55069403,0
+PRA.US,D,20180831,000000,43.3839,43.8844,43.137,43.8386,215074.3596054,0
+PRA.US,D,20180904,000000,43.9292,44.3381,43.4993,43.749,263760.61897022,0
+PRA.US,D,20180905,000000,43.749,44.2435,43.6595,44.2037,235032.85176132,0
+PRA.US,D,20180906,000000,44.0665,44.4964,43.9292,44.4287,179321.92672833,0
+PRA.US,D,20180907,000000,44.3819,44.6993,44.2037,44.6556,256818.35996654,0
+PRA.US,D,20180910,000000,44.6556,44.6556,43.2734,43.5221,220314.21751582,0
+PRA.US,D,20180911,000000,43.3401,44.0197,43.2515,43.6127,200698.41648907,0
+PRA.US,D,20180912,000000,43.5679,43.749,43.2068,43.5679,226075.64931491,0
+PRA.US,D,20180913,000000,43.7023,44.2435,43.4754,44.0197,152665.38068424,0
+PRA.US,D,20180914,000000,44.1123,44.8585,43.8844,44.7919,246723.54356644,0
+PRA.US,D,20180917,000000,44.8357,44.8357,43.5679,43.9292,303898.69433312,0
+PRA.US,D,20180918,000000,43.9292,43.9749,43.3839,43.7938,309368.68792852,0
+PRA.US,D,20180919,000000,43.7938,43.9292,43.2068,43.3839,384183.88969283,0
+PRA.US,D,20180920,000000,43.5221,43.5679,43.16,43.5221,313629.71545828,0
+PRA.US,D,20180921,000000,43.5221,43.9749,43.2068,43.4286,594947.97876163,0
+PRA.US,D,20180924,000000,43.4754,43.5221,42.4794,42.4794,323736.59137027,0
+PRA.US,D,20180925,000000,42.6147,43.1142,42.5241,43.0226,299954.22899012,0
+PRA.US,D,20180926,000000,43.0684,43.16,42.2535,42.3868,247143.61656348,0
+PRA.US,D,20180927,000000,42.4426,42.8535,42.2177,42.534,204585.59915065,0
+PRA.US,D,20180928,000000,42.4892,43.0824,42.351,42.8535,276257.28815243,0
+PRA.US,D,20181001,000000,42.8983,42.8983,41.6047,41.733,177244.67580757,0
+PRA.US,D,20181002,000000,41.759,41.9858,41.4564,41.6852,227311.74928227,0
+PRA.US,D,20181003,000000,41.8504,42.2962,41.6763,41.7132,353411.0302615,0
+PRA.US,D,20181004,000000,41.6315,42.0027,41.3927,41.7768,235326.29988365,0
+PRA.US,D,20181005,000000,41.759,42.1887,41.5569,41.6415,239721.9919627,0
+PRA.US,D,20181008,000000,41.5947,42.2077,41.5669,42.1241,273831.31634658,0
+PRA.US,D,20181009,000000,41.9858,42.7271,41.9858,42.2455,367893.49906607,0
+PRA.US,D,20181010,000000,42.0216,42.5251,41.5848,41.6216,248521.41579539,0
+PRA.US,D,20181011,000000,41.3569,41.4157,39.8693,39.8961,210080.71672913,0
+PRA.US,D,20181012,000000,40.2713,40.331,38.9568,39.5777,227275.57074664,0
+PRA.US,D,20181015,000000,39.4782,39.8136,39.3857,39.531,139266.25802992,0
+PRA.US,D,20181016,000000,39.5876,40.1329,39.2493,40.0882,173131.37729829,0
+PRA.US,D,20181017,000000,40.0882,40.6455,39.723,40.1509,172329.41975849,0
+PRA.US,D,20181018,000000,40.1598,40.6086,39.8235,40.1598,249144.49057568,0
+PRA.US,D,20181019,000000,40.2056,41.0464,40.0145,40.3548,194460.63397086,0
+PRA.US,D,20181022,000000,40.4256,40.8653,40.1967,40.2713,148082.7661711,0
+PRA.US,D,20181023,000000,39.8792,40.1151,39.6146,39.7588,154480.33722168,0
+PRA.US,D,20181024,000000,39.732,39.8136,38.7199,38.7827,153165.85042712,0
+PRA.US,D,20181025,000000,38.91,39.705,38.2085,39.513,222312.07665006,0
+PRA.US,D,20181026,000000,39.2493,39.5051,38.6533,39.2305,231087.381459,0
+PRA.US,D,20181029,000000,39.6066,40.4992,39.0494,39.6235,296322.3059966,0
+PRA.US,D,20181030,000000,39.7498,40.6902,39.7498,40.6185,159966.41016625,0
+PRA.US,D,20181031,000000,40.9459,41.0364,40.0335,40.0882,263826.94628554,0
+PRA.US,D,20181101,000000,40.125,40.2713,39.4603,39.5966,269497.93174555,0
+PRA.US,D,20181102,000000,39.8593,40.3071,39.6952,40.2713,287480.67387234,0
+PRA.US,D,20181105,000000,40.3996,40.8972,40.2056,40.4354,255539.0467483,0
+PRA.US,D,20181106,000000,40.3896,40.7539,39.9707,40.6733,214303.55580462,0
+PRA.US,D,20181107,000000,41.4833,44.0635,40.6544,42.1331,517313.86609615,0
+PRA.US,D,20181108,000000,41.7958,41.8843,40.2255,40.8195,211902.70798184,0
+PRA.US,D,20181109,000000,40.6185,41.2375,40.1509,40.2613,227417.27001119,0
+PRA.US,D,20181112,000000,40.1887,40.7191,40.1339,40.2613,192236.65898893,0
+PRA.US,D,20181113,000000,40.4086,40.7539,39.9161,39.9628,259818.16354587,0
+PRA.US,D,20181114,000000,40.1061,40.2713,39.112,39.2105,261099.48668277,0
+PRA.US,D,20181115,000000,39.0583,40.1151,38.91,39.9707,187384.71537722,0
+PRA.US,D,20181116,000000,39.3111,40.0613,39.2921,40.0513,299770.32143401,0
+PRA.US,D,20181119,000000,40.0335,40.6902,39.9061,40.0335,242214.29108388,0
+PRA.US,D,20181120,000000,39.8593,39.9967,39.2493,39.4125,227093.67310917,0
+PRA.US,D,20181121,000000,39.4125,40.2992,39.0682,39.6146,111083.1787741,0
+PRA.US,D,20181123,000000,39.3209,40.0145,39.1966,39.5399,69134.166711061,0
+PRA.US,D,20181126,000000,39.8414,40.335,39.6066,39.7588,215424.08544982,0
+PRA.US,D,20181127,000000,39.6066,40.0425,39.4305,39.6852,126893.19884444,0
+PRA.US,D,20181128,000000,39.6762,40.4166,39.2006,40.2613,215220.07870724,0
+PRA.US,D,20181129,000000,39.9539,40.2444,39.1757,39.2753,213677.46614635,0
+PRA.US,D,20181130,000000,39.3309,40.0793,39.0682,39.9161,271232.49153715,0
+PRA.US,D,20181203,000000,40.1887,40.345,39.3011,40.1509,242984.08992534,0
+PRA.US,D,20181204,000000,40.0961,40.316,38.4831,38.5469,262238.10559579,0
+PRA.US,D,20181206,000000,38.3826,38.7011,37.497,38.4463,322487.42693171,0
+PRA.US,D,20181207,000000,38.4742,38.8294,37.1865,37.3687,245273.38726326,0
+PRA.US,D,20181210,000000,37.1955,37.6434,36.5289,37.3319,420858.87522847,0
+PRA.US,D,20181211,000000,37.695,38.1896,36.9656,37.2224,210648.51874665,0
+PRA.US,D,20181212,000000,37.6434,37.8334,37.0403,37.2593,215759.74186373,0
+PRA.US,D,20181213,000000,37.094,37.515,36.5467,36.5845,220489.08043804,0
+PRA.US,D,20181214,000000,36.1736,36.5845,35.8531,35.8821,314515.08462189,0
+PRA.US,D,20181217,000000,35.8721,36.3258,35.2601,35.3427,376230.64161015,0
+PRA.US,D,20181218,000000,35.5706,36.0432,35.2502,35.6532,304957.92145962,0
+PRA.US,D,20181219,000000,35.7805,36.3985,34.7676,34.9098,485120.99914134,0
+PRA.US,D,20181220,000000,34.9885,35.7995,34.6522,35.3786,316004.43433866,0
+PRA.US,D,20181221,000000,35.286,35.9676,34.7556,35.5566,1295506.127824,0
+PRA.US,D,20181224,000000,35.4174,35.6323,34.6243,34.6701,175478.96227696,0
+PRA.US,D,20181226,000000,34.8492,36.1358,34.4173,36.0582,224019.50253994,0
+PRA.US,D,20181227,000000,35.7995,36.8254,35.4342,36.8064,303329.88735627,0
+PRA.US,D,20181228,000000,36.8064,37.6274,36.7667,37.2711,353845.17268905,0
+PRA.US,D,20181231,000000,37.3279,37.8314,36.918,37.8214,232334.53597891,0
+PRA.US,D,20190102,000000,37.3001,37.8314,36.7866,37.0025,345011.58023938,0
+PRA.US,D,20190103,000000,36.899,37.0025,36.0582,36.6383,232271.22354155,0
+PRA.US,D,20190104,000000,37.0672,38.2672,36.8064,38.2046,332402.35561299,0
+PRA.US,D,20190107,000000,37.9627,38.4772,37.8214,38.0573,273634.34431926,0
+PRA.US,D,20190108,000000,38.2145,38.4006,37.5716,37.8961,182406.14689079,0
+PRA.US,D,20190109,000000,37.9727,38.2772,37.6374,37.9727,175999.5312063,0
+PRA.US,D,20190110,000000,38.0095,38.1956,37.8593,38.1219,262466.23136212,0
+PRA.US,D,20190111,000000,37.9249,38.4195,37.7199,38.2772,228247.36641204,0
+PRA.US,D,20190114,000000,38.0941,38.5777,37.8791,38.1956,260164.87451232,0
+PRA.US,D,20190115,000000,38.2862,38.4095,37.7388,38.2145,284994.4045071,0
+PRA.US,D,20190116,000000,38.3339,39.3329,38.1956,39.3131,314825.61705272,0
+PRA.US,D,20190117,000000,39.0812,39.5857,38.8254,39.1459,389105.17549783,0
+PRA.US,D,20190118,000000,39.3031,40.0037,39.0912,39.7986,400868.22437422,0
+PRA.US,D,20190122,000000,39.4165,39.8743,38.8832,39.2205,210503.80460414,0
+PRA.US,D,20190123,000000,39.2762,39.7608,39.1827,39.6484,149388.20833175,0
+PRA.US,D,20190124,000000,39.5469,39.9021,39.0642,39.3807,139705.4252541,0
+PRA.US,D,20190125,000000,39.5668,39.9409,39.2305,39.3807,127180.61721083,0
+PRA.US,D,20190128,000000,39.0912,39.4941,38.8384,39.4842,185540.6150194,0
+PRA.US,D,20190129,000000,39.4553,39.9599,39.4553,39.6146,250959.44711312,0
+PRA.US,D,20190130,000000,39.6862,40.0793,39.2503,39.519,173922.28028554,0
+PRA.US,D,20190131,000000,39.4454,39.922,39.3807,39.7797,202312.38116191,0
+PRA.US,D,20190201,000000,39.7708,40.1529,39.5379,40.1439,163241.57260009,0
+PRA.US,D,20190204,000000,40.1718,40.5628,39.9409,40.527,150638.37772963,0
+PRA.US,D,20190205,000000,37.8403,38.6235,37.3468,38.2145,414204.03459119,0
+PRA.US,D,20190206,000000,38.1757,38.8573,37.8761,38.8474,207430.63899423,0
+PRA.US,D,20190207,000000,38.8931,39.725,38.514,39.716,304390.1194421,0
+PRA.US,D,20190208,000000,39.5857,39.8036,39.3519,39.5469,193848.61374311,0
+PRA.US,D,20190211,000000,39.6314,40.0882,39.2205,39.9697,244488.51403196,0
+PRA.US,D,20190212,000000,40.1529,40.8723,39.9947,40.5081,202078.22563963,0
+PRA.US,D,20190213,000000,40.6295,40.8633,40.3598,40.6673,302262.62055518,0
+PRA.US,D,20190214,000000,40.341,40.9927,39.9947,40.5439,399908.48822069,0
+PRA.US,D,20190215,000000,40.9081,41.6375,40.8225,41.6186,538118.53400208,0
+PRA.US,D,20190219,000000,41.3211,42.0166,41.3211,41.9151,242134.89929736,0
+PRA.US,D,20190220,000000,41.8326,42.3808,41.542,42.2972,252411.61333494,0
+PRA.US,D,20190221,000000,42.0455,42.2256,41.4663,41.8246,260028.20004438,0
+PRA.US,D,20190222,000000,41.6096,41.9251,39.5668,40.7509,391524.11258843,0
+PRA.US,D,20190225,000000,40.6673,40.8544,39.0553,39.0722,347426.49749269,0
+PRA.US,D,20190226,000000,38.8384,38.9558,38.1219,38.3826,399966.77586144,0
+PRA.US,D,20190227,000000,38.1389,38.4573,37.6831,37.7388,218631.91560902,0
+PRA.US,D,20190228,000000,37.6732,38.0075,37.5618,37.8593,266370.4983322,0
+PRA.US,D,20190301,000000,38.113,38.2862,37.7478,37.7578,304937.82227316,0
+PRA.US,D,20190304,000000,37.6552,37.8214,37.1339,37.3001,261963.75170059,0
+PRA.US,D,20190305,000000,37.4493,37.4493,37.0204,37.1428,166261.47536588,0
+PRA.US,D,20190306,000000,37.0851,37.1428,36.0582,36.1258,224476.75903192,0
+PRA.US,D,20190307,000000,36.0582,36.3537,35.4342,35.472,307522.57765206,0
+PRA.US,D,20190308,000000,35.4432,35.7995,35.3517,35.5746,172886.16722347,0
+PRA.US,D,20190311,000000,35.688,36.0582,35.5188,35.9746,544108.0915675,0
+PRA.US,D,20190312,000000,35.9487,36.2294,35.6791,35.8641,246098.45886749,0
+PRA.US,D,20190313,000000,35.9119,36.4134,35.3696,35.3786,475157.83241256,0
+PRA.US,D,20190314,000000,35.3517,35.5566,34.9686,35.0531,574769.40051397,0
+PRA.US,D,20190315,000000,34.9198,35.3786,34.7656,34.9885,831533.49267707,0
+PRA.US,D,20190318,000000,35.0064,35.4622,34.5855,34.7079,869228.51192562,0
+PRA.US,D,20190319,000000,34.8392,34.8492,34.2601,34.3735,554100.40211666,0
+PRA.US,D,20190320,000000,34.2979,34.5855,33.6919,33.7009,348019.42349329,0
+PRA.US,D,20190321,000000,33.5327,34.1844,33.4452,33.5894,275205.0957412,0
+PRA.US,D,20190322,000000,33.4959,33.6352,32.7774,32.87,327398.66314349,0
+PRA.US,D,20190325,000000,32.9357,33.282,32.7218,32.7516,242882.58903371,0
+PRA.US,D,20190326,000000,32.7964,33.3754,32.7964,33.3188,212161.98748718,0
+PRA.US,D,20190327,000000,33.2232,33.5695,32.9456,33.2332,245062.34580542,0
+PRA.US,D,20190328,000000,33.2431,33.469,32.6411,32.9227,286479.73438657,0
+PRA.US,D,20190329,000000,33.0739,33.0939,32.463,32.5575,230021.11961723,0
+PRA.US,D,20190401,000000,32.7466,33.0361,32.5854,33.0282,233705.30049556,0
+PRA.US,D,20190402,000000,33.0361,33.5068,32.7118,33.4511,518925.82085034,0
+PRA.US,D,20190403,000000,33.6859,33.7138,32.9625,33.0739,217928.44408288,0
+PRA.US,D,20190404,000000,33.0651,33.5347,33.0361,33.1765,224434.55074035,0
+PRA.US,D,20190405,000000,33.2332,34.0064,33.2332,33.7049,510982.62236089,0
+PRA.US,D,20190408,000000,33.677,33.8173,33.0183,33.1864,203205.7900001,0
+PRA.US,D,20190409,000000,33.0739,33.2531,32.5675,32.651,167824.18711323,0
+PRA.US,D,20190410,000000,32.7168,33.2332,32.5754,33.0839,406524.13544438,0
+PRA.US,D,20190411,000000,33.1317,33.459,32.867,33.263,302737.96631499,0
+PRA.US,D,20190412,000000,33.5068,33.5436,33.0183,33.2163,150369.04863105,0
+PRA.US,D,20190415,000000,33.2063,33.3566,32.9625,33.0739,201183.81184211,0
+PRA.US,D,20190416,000000,33.2232,33.488,33.0551,33.4132,232535.52784352,0
+PRA.US,D,20190417,000000,33.5725,33.677,33.1496,33.2431,227166.03018042,0
+PRA.US,D,20190418,000000,33.272,33.3944,33.0083,33.1317,179309.86721645,0
+PRA.US,D,20190422,000000,32.9227,33.0839,32.7366,32.9426,172773.61177929,0
+PRA.US,D,20190423,000000,32.9825,33.5725,32.7366,33.2531,291298.51434063,0
+PRA.US,D,20190424,000000,33.2063,33.9496,32.8959,33.8839,187604.80146896,0
+PRA.US,D,20190425,000000,33.5924,34.091,33.2431,33.9586,107802.99154365,0
+PRA.US,D,20190426,000000,33.1407,33.9218,32.0908,33.5924,688864.44237929,0
+PRA.US,D,20190429,000000,33.4422,34.5139,33.3376,34.1377,888558.90450462,0
+PRA.US,D,20190430,000000,34.2502,35.3427,33.9297,35.3049,406970.33738382,0
+PRA.US,D,20190501,000000,35.2661,35.7945,34.9258,35.088,807969.20647003,0
+PRA.US,D,20190502,000000,34.9646,35.2093,34.5139,34.9457,299879.86200022,0
+PRA.US,D,20190503,000000,35.1437,35.9716,34.881,35.9348,302109.86673808,0
+PRA.US,D,20190506,000000,35.492,36.4413,35.4492,36.3278,416027.03080321,0
+PRA.US,D,20190507,000000,36.1238,36.4811,36.1238,36.3756,431798.86241926,0
+PRA.US,D,20190508,000000,36.3577,36.9786,36.1238,36.8752,500987.29693377,0
+PRA.US,D,20190509,000000,36.7249,37.1478,36.5557,37.0532,468453.74876845,0
+PRA.US,D,20190510,000000,37.0254,37.5716,36.8552,37.5518,319412.25140315,0
+PRA.US,D,20190513,000000,36.9975,37.306,35.9348,36.0184,432921.40198312,0
+PRA.US,D,20190514,000000,36.0642,36.5747,35.8791,36.3945,310247.02237687,0
+PRA.US,D,20190515,000000,36.094,36.3756,35.8691,36.2472,226052.53525048,0
+PRA.US,D,20190516,000000,36.3179,36.7796,36.2472,36.6691,524804.83289022,0
+PRA.US,D,20190517,000000,36.3179,37.1109,36.1596,36.8452,735627.20959977,0
+PRA.US,D,20190520,000000,35.7457,36.4134,35.689,36.2372,554891.3051039,0
+PRA.US,D,20190521,000000,36.3577,36.8452,36.2472,36.5945,323266.27040707,0
+PRA.US,D,20190522,000000,36.6313,36.6771,36.2074,36.3577,295490.19967711,0
+PRA.US,D,20190523,000000,36.1696,36.309,34.9646,35.3149,300185.36963442,0
+PRA.US,D,20190524,000000,35.501,36.1796,35.482,36.1696,209978.21087818,0
+PRA.US,D,20190528,000000,36.29,36.3846,35.9995,36.0184,268118.122595,0
+PRA.US,D,20190529,000000,35.8493,36.0084,35.4582,35.8891,232064.20192101,0
+PRA.US,D,20190530,000000,35.9716,36.1498,35.1258,35.3786,204826.78938819,0
+PRA.US,D,20190531,000000,35.088,35.3517,34.89,35.2949,231308.47251007,0
+PRA.US,D,20190603,000000,35.3248,35.8293,34.9258,35.7746,268228.66812053,0
+PRA.US,D,20190604,000000,35.9249,36.4711,35.7169,36.3945,350257.46790574,0
+PRA.US,D,20190605,000000,36.4891,36.9498,36.0273,36.7328,333349.0272953,0
+PRA.US,D,20190606,000000,36.7328,36.7328,36.084,36.3846,171119.44873354,0
+PRA.US,D,20190607,000000,36.3945,36.5795,36.104,36.1328,121351.8531371,0
+PRA.US,D,20190610,000000,36.1696,36.3577,35.7457,36.2074,241269.62932021,0
+PRA.US,D,20190611,000000,36.3179,36.4711,35.3606,35.5846,338514.51821582,0
+PRA.US,D,20190612,000000,35.6343,35.8891,35.5388,35.7457,166714.71202057,0
+PRA.US,D,20190613,000000,35.9269,36.1636,35.7169,36.0383,243536.81755302,0
+PRA.US,D,20190614,000000,36.0293,36.1358,35.8801,35.9647,151692.58005952,0
+PRA.US,D,20190617,000000,35.9557,36.087,35.6134,35.6233,187007.85563107,0
+PRA.US,D,20190618,000000,35.689,36.0383,35.3756,35.3855,226562.04962727,0
+PRA.US,D,20190619,000000,35.49,35.6333,35.281,35.291,228673.46916501,0
+PRA.US,D,20190620,000000,35.3586,36.1736,35.0621,35.8601,453073.85128838,0
+PRA.US,D,20190621,000000,35.7457,35.8403,35.2531,35.281,358063.99192725,0
+PRA.US,D,20190624,000000,35.291,35.698,34.7796,34.7796,242557.98717236,0
+PRA.US,D,20190625,000000,34.8174,34.8272,34.0482,34.3626,514297.98316767,0
+PRA.US,D,20190626,000000,34.5029,34.9775,33.9158,34.1338,336667.40298004,0
+PRA.US,D,20190627,000000,34.078,34.2949,34.0014,34.1426,234995.66826636,0
+PRA.US,D,20190628,000000,34.0482,34.6074,33.7158,34.2472,610292.70266539,0
+PRA.US,D,20190701,000000,34.4283,34.7128,34.2949,34.3915,260869.35099779,0
+PRA.US,D,20190702,000000,34.3238,34.693,34.2094,34.6273,199406.03879962,0
+PRA.US,D,20190703,000000,34.6173,35.3397,34.5317,35.281,97812.69091314,0
+PRA.US,D,20190705,000000,35.1765,35.6034,34.9576,35.5846,171817.89546306,0
+PRA.US,D,20190708,000000,35.5178,35.9079,35.3109,35.698,295446.98642621,0
+PRA.US,D,20190709,000000,35.6233,36.087,35.499,36.0572,262049.17324306,0
+PRA.US,D,20190710,000000,36.1358,36.6572,35.9647,36.6473,360217.61975656,0
+PRA.US,D,20190711,000000,36.7418,37.5378,36.5915,37.5378,410477.64542129,0
+PRA.US,D,20190712,000000,37.7279,37.8642,37.2493,37.6532,334938.87294438,0
+PRA.US,D,20190715,000000,37.511,37.709,37.301,37.6712,283366.37040374,0
+PRA.US,D,20190716,000000,37.5578,37.8035,37.4135,37.4821,232920.42726425,0
+PRA.US,D,20190717,000000,37.301,37.3239,36.9597,37.0453,203991.66819073,0
+PRA.US,D,20190718,000000,36.8752,37.1368,36.6194,36.7418,185294.39998526,0
+PRA.US,D,20190719,000000,36.6751,36.7686,35.7557,35.7657,392134.12289752,0
+PRA.US,D,20190722,000000,35.7069,35.8831,35.1627,35.3855,387216.85692981,0
+PRA.US,D,20190723,000000,35.3586,35.681,34.7796,34.9098,474812.12640543,0
+PRA.US,D,20190724,000000,34.9875,35.3009,34.5417,35.2721,677733.5129171,0
+PRA.US,D,20190725,000000,35.3397,35.4512,34.7318,34.9188,329071.92041637,0
+PRA.US,D,20190726,000000,34.9477,35.3208,34.693,35.2442,421844.74032438,0
+PRA.US,D,20190729,000000,35.1855,35.49,35.0721,35.4044,320629.25714338,0
+PRA.US,D,20190730,000000,35.3009,36.3995,35.3009,36.3905,304585.08155077,0
+PRA.US,D,20190731,000000,36.4572,37.4821,36.4572,37.0731,454211.46524209,0
+PRA.US,D,20190801,000000,37.0453,37.2911,36.1686,36.2314,271594.27689345,0
+PRA.US,D,20190802,000000,36.1358,36.5149,35.7557,36.3328,205467.9534363,0
+PRA.US,D,20190805,000000,35.9557,36.1458,34.693,35.3487,288194.19499171,0
+PRA.US,D,20190806,000000,35.3397,35.9557,35.1675,35.9179,227642.38089956,0
+PRA.US,D,20190807,000000,35.5566,36.2314,34.9626,36.0005,241717.84117829,0
+PRA.US,D,20190808,000000,34.9387,36.1836,33.6601,35.689,564244.4615236,0
+PRA.US,D,20190809,000000,35.7746,36.695,35.48,36.4771,490254.33136352,0
+PRA.US,D,20190812,000000,36.3617,37.1687,36.285,36.4771,291464.33262894,0
+PRA.US,D,20190813,000000,36.3995,37.2253,36.3995,36.9318,346623.53499357,0
+PRA.US,D,20190814,000000,36.3716,36.6851,35.499,35.499,431503.40437828,0
+PRA.US,D,20190815,000000,35.5368,36.1936,35.3586,36.087,408645.60457536,0
+PRA.US,D,20190816,000000,36.2612,37.1129,36.2612,36.7786,818991.60032533,0
+PRA.US,D,20190819,000000,37.2443,37.8702,37.0264,37.5578,275359.85947695,0
+PRA.US,D,20190820,000000,37.4135,37.5866,36.6095,36.6293,252369.40504338,0
+PRA.US,D,20190821,000000,36.7686,37.2671,36.4771,36.7229,152595.03353163,0
+PRA.US,D,20190822,000000,36.885,37.1687,36.6473,36.885,156000.84067747,0
+PRA.US,D,20190823,000000,36.7985,37.1418,35.8979,36.0383,228642.315426,0
+PRA.US,D,20190826,000000,36.0671,36.3806,35.9457,36.2114,298466.88919199,0
+PRA.US,D,20190827,000000,36.304,36.5049,35.8403,35.9079,174567.46417095,0
+PRA.US,D,20190828,000000,35.7457,36.6293,35.698,36.2512,239935.04333919,0
+PRA.US,D,20190829,000000,36.5149,36.9696,36.4383,36.8452,206782.44023086,0
+PRA.US,D,20190830,000000,37.0642,37.2343,36.8184,37.0542,165453.48807014,0
+PRA.US,D,20190903,000000,36.7229,37.1597,36.5617,37.0363,154884.33086955,0
+PRA.US,D,20190904,000000,37.301,37.4383,36.9985,37.2711,172737.43324366,0
+PRA.US,D,20190905,000000,37.6532,38.2026,37.3587,37.3687,275095.55517498,0
+PRA.US,D,20190906,000000,37.4433,38.0125,37.2075,37.2632,147687.81715714,0
+PRA.US,D,20190909,000000,37.4234,37.7518,36.8452,37.4821,249506.27593198,0
+PRA.US,D,20190910,000000,37.492,37.492,36.2512,37.103,318439.45077843,0
+PRA.US,D,20190911,000000,37.3786,38.6463,37.1229,38.5349,311945.40363284,0
+PRA.US,D,20190912,000000,38.5249,38.6005,37.0642,38.2414,270278.78513957,0
+PRA.US,D,20190913,000000,38.4702,38.4991,37.9757,38.1826,212679.54153855,0
+PRA.US,D,20190916,000000,38.0324,38.4204,37.719,38.119,225262.63722255,0
+PRA.US,D,20190917,000000,38.0423,38.4503,37.8801,38.4304,175559.3590228,0
+PRA.US,D,20190918,000000,38.3438,38.3538,37.7279,37.9469,270912.91447242,0
+PRA.US,D,20190919,000000,38.0324,38.5538,37.8603,38.109,225279.72153104,0
+PRA.US,D,20190920,000000,38.109,38.4503,37.7378,38.0613,459580.96290518,0
+PRA.US,D,20190923,000000,37.7568,38.5827,37.7568,38.2762,209520.95438619,0
+PRA.US,D,20190924,000000,38.4204,38.5827,37.6532,37.6911,361776.31166663,0
+PRA.US,D,20190925,000000,37.7468,38.6005,37.7468,38.5727,314775.36908656,0
+PRA.US,D,20190926,000000,38.5249,38.6971,38.2334,38.4394,123016.06577608,0
+PRA.US,D,20190927,000000,38.4881,38.8016,38.2284,38.516,194442.54470305,0
+PRA.US,D,20190930,000000,38.6971,38.8772,38.303,38.4881,163297.85032218,0
+PRA.US,D,20191001,000000,38.7339,38.8961,37.5786,37.7876,227771.01569291,0
+PRA.US,D,20191002,000000,37.4831,37.6742,37.0522,37.1975,159121.23937556,0
+PRA.US,D,20191003,000000,37.1975,37.2711,36.6323,37.0055,135475.55146335,0
+PRA.US,D,20191004,000000,37.0433,37.7697,37.0433,37.7498,130367.34322425,0
+PRA.US,D,20191007,000000,37.7697,37.9369,37.4244,37.6364,160173.4317868,0
+PRA.US,D,20191008,000000,37.4145,37.5696,36.9378,37.2433,200067.30203419,0
+PRA.US,D,20191009,000000,37.5219,37.6662,37.1398,37.4831,184829.10381867,0
+PRA.US,D,20191010,000000,37.6841,38.0284,37.3398,37.3687,165077.63328331,0
+PRA.US,D,20191011,000000,37.7975,38.6573,37.7697,37.8931,180210.31076991,0
+PRA.US,D,20191014,000000,37.702,37.9707,37.5219,37.8931,94080.271987307,0
+PRA.US,D,20191015,000000,37.9896,38.2284,37.6463,37.7398,198031.25444568,0
+PRA.US,D,20191016,000000,37.9229,37.9797,37.3687,37.9507,172498.25292477,0
+PRA.US,D,20191017,000000,38.2642,39.116,38.1896,39.0613,270196.37847508,0
+PRA.US,D,20191018,000000,38.8583,39.3657,38.6673,39.2792,183014.14728124,0
+PRA.US,D,20191021,000000,39.6156,40.1678,39.514,39.5668,150757.96788908,0
+PRA.US,D,20191022,000000,39.2971,39.2971,38.3816,38.4981,462979.73533576,0
+PRA.US,D,20191023,000000,38.5349,38.6195,38.12,38.4792,114501.04543183,0
+PRA.US,D,20191024,000000,38.3916,38.512,37.712,37.7309,238071.84875424,0
+PRA.US,D,20191025,000000,37.6084,37.9419,37.3965,37.5786,117535.01762814,0
+PRA.US,D,20191028,000000,37.7597,38.4095,37.7597,37.8165,180052.53215619,0
+PRA.US,D,20191029,000000,37.6463,38.1796,37.6463,38.0185,139492.3738776,0
+PRA.US,D,20191030,000000,37.9031,38.3319,37.7498,38.1707,122078.43872767,0
+PRA.US,D,20191031,000000,37.9507,37.9507,37.0194,37.4831,197525.75990618,0
+PRA.US,D,20191101,000000,37.7498,38.2085,37.4542,37.7398,220199.65215299,0
+PRA.US,D,20191104,000000,37.9507,38.0951,37.3537,37.693,178189.33757124,0
+PRA.US,D,20191105,000000,37.8453,38.0135,37.3099,37.6084,203982.62355682,0
+PRA.US,D,20191106,000000,39.2792,39.4225,37.0811,38.2284,442318.77661303,0
+PRA.US,D,20191107,000000,38.508,38.6871,37.0522,37.1777,255893.79738933,0
+PRA.US,D,20191108,000000,37.0712,37.2711,36.8045,37.0911,270451.63814313,0
+PRA.US,D,20191111,000000,36.9,37.2333,36.6423,36.9,247106.43306852,0
+PRA.US,D,20191112,000000,36.9666,37.5498,36.7537,37.4244,270348.12733287,0
+PRA.US,D,20191113,000000,37.1587,37.2243,36.7279,36.9378,234723.32428982,0
+PRA.US,D,20191114,000000,36.8144,36.8144,35.3994,36.6721,246692.38982743,0
+PRA.US,D,20191115,000000,36.8144,36.9288,35.9358,36.1547,226806.25474277,0
+PRA.US,D,20191118,000000,35.9069,36.2522,35.7627,36.2034,203105.2940678,0
+PRA.US,D,20191119,000000,36.2702,36.4701,35.9069,36.0472,234351.48934028,0
+PRA.US,D,20191120,000000,35.9358,36.2224,35.6293,35.9358,289363.96764375,0
+PRA.US,D,20191121,000000,35.9447,35.9447,35.285,35.8283,248335.49832062,0
+PRA.US,D,20191122,000000,35.9447,35.9447,35.4662,35.7925,153145.75124066,0
+PRA.US,D,20191125,000000,35.8881,36.4881,35.7139,36.1258,224399.37716405,0
+PRA.US,D,20191126,000000,36.107,36.4403,35.9547,36.1646,196526.83033906,0
+PRA.US,D,20191127,000000,36.2034,36.4403,36.097,36.287,130409.55151581,0
+PRA.US,D,20191129,000000,36.1358,36.4224,35.8383,35.9358,143309.20938658,0
+PRA.US,D,20191202,000000,35.9069,36.0671,35.2751,35.4562,258255.45179851,0
+PRA.US,D,20191203,000000,34.9984,35.3606,34.9984,35.2651,152013.16208357,0
+PRA.US,D,20191204,000000,35.495,36.0293,35.3895,35.3895,207501.99110617,0
+PRA.US,D,20191205,000000,35.3994,35.8104,35.285,35.687,272401.25922987,0
+PRA.US,D,20191206,000000,36.0005,36.1258,35.504,35.5328,284160.28826895,0
+PRA.US,D,20191209,000000,35.285,35.5526,35.2373,35.4462,176048.77421313,0
+PRA.US,D,20191210,000000,35.4184,35.6293,35.1705,35.2949,206996.49656667,0
+PRA.US,D,20191211,000000,35.2651,35.504,34.883,35.4662,194798.30030341,0
+PRA.US,D,20191212,000000,35.5895,36.1258,35.3895,35.5526,200982.8199775,0
+PRA.US,D,20191213,000000,35.5526,35.7139,35.0561,35.2173,232034.05314131,0
+PRA.US,D,20191216,000000,35.4462,35.5716,35.1975,35.2273,217659.11498431,0
+PRA.US,D,20191217,000000,35.4094,35.5228,35.1327,35.3527,190289.04782085,0
+PRA.US,D,20191218,000000,35.3527,35.4662,34.5865,34.5865,448153.5704427,0
+PRA.US,D,20191219,000000,34.48,35.4462,34.4203,35.4362,420778.47848262,0
+PRA.US,D,20191220,000000,35.5428,35.6781,35.1705,35.3606,740977.61303573,0
+PRA.US,D,20191223,000000,35.3994,35.475,34.8362,34.9885,233151.56790856,0
+PRA.US,D,20191224,000000,35.0561,35.1745,34.8124,34.8552,114008.61536353,0
+PRA.US,D,20191226,000000,34.8641,34.9795,34.4969,34.7009,110327.44936317,0
+PRA.US,D,20191227,000000,34.6611,34.8272,34.3935,34.6422,162593.37383672,0
+PRA.US,D,20191230,000000,34.6522,34.8272,34.4591,34.6332,248634.97619889,0
+PRA.US,D,20191231,000000,34.6611,35.0761,34.6522,34.8362,270456.66293975,0
+PRA.US,D,20200102,000000,34.8552,35.0283,34.5467,35.0283,275316.64622605,0
+PRA.US,D,20200103,000000,35.2601,35.5865,35.0382,35.471,362761.17180321,0
+PRA.US,D,20200106,000000,35.1915,35.4612,35.1725,35.3656,172876.11763024,0
+PRA.US,D,20200107,000000,35.4323,35.4323,34.9268,35.0193,105886.53411458,0
+PRA.US,D,20200108,000000,34.4392,35.1248,34.1496,34.5646,194982.20785952,0
+PRA.US,D,20200109,000000,34.7298,34.7854,34.3845,34.7397,205780.49578577,0
+PRA.US,D,20200110,000000,34.6522,34.7884,34.1686,34.3646,105283.55852075,0
+PRA.US,D,20200113,000000,34.3347,34.5367,34.2671,34.4392,139417.00192838,0
+PRA.US,D,20200114,000000,34.4113,34.671,34.0452,34.4969,321173.94509647,0
+PRA.US,D,20200115,000000,34.4969,35.3188,34.4969,35.0283,168392.99409008,0
+PRA.US,D,20200116,000000,35.2203,35.7607,35.1059,35.3378,163702.84892937,0
+PRA.US,D,20200117,000000,35.5487,35.9059,35.4224,35.7219,298407.59659193,0
+PRA.US,D,20200121,000000,35.5388,35.7805,35.481,35.5098,309151.61671474,0
+PRA.US,D,20200122,000000,35.7318,36.2542,35.6214,36.2244,207245.72647879,0
+PRA.US,D,20200123,000000,34.4969,35.0193,31.4301,32.1953,1194124.8263547,0
+PRA.US,D,20200124,000000,32.1555,32.262,30.9415,31.2301,573921.21484531,0
+PRA.US,D,20200127,000000,30.8152,31.1396,30.4201,30.4599,327075.06624146,0
+PRA.US,D,20200128,000000,30.4778,30.7744,29.7345,29.8808,301307.90919828,0
+PRA.US,D,20200129,000000,29.9106,30.053,28.9554,29.0041,324395.84468619,0
+PRA.US,D,20200130,000000,28.7723,29.2938,28.3872,29.2738,320566.94966535,0
+PRA.US,D,20200131,000000,29.2062,29.7733,29.0907,29.2738,443379.00869886,0
+PRA.US,D,20200203,000000,29.5245,30.1316,29.4181,29.9694,325733.44554518,0
+PRA.US,D,20200204,000000,30.2957,30.5426,29.9008,30.44,324519.45468293,0
+PRA.US,D,20200205,000000,30.7764,31.4819,30.7764,31.3555,249979.61177314,0
+PRA.US,D,20200206,000000,31.4421,31.5396,31.2391,31.268,192979.32392867,0
+PRA.US,D,20200207,000000,31.2301,31.5774,31.0431,31.1824,181712.72495788,0
+PRA.US,D,20200210,000000,31.0869,31.5396,30.9705,31.5197,300499.92190254,0
+PRA.US,D,20200211,000000,31.6829,32.05,31.5913,32.0312,169817.02145085,0
+PRA.US,D,20200212,000000,32.0112,32.0978,31.6451,31.7893,140446.08027518,0
+PRA.US,D,20200213,000000,31.7406,32.0789,31.4232,32.0312,175052.85952398,0
+PRA.US,D,20200214,000000,31.9536,32.1854,31.7406,31.857,120081.58455276,0
+PRA.US,D,20200218,000000,31.7993,31.8859,31.4719,31.5595,120489.59803792,0
+PRA.US,D,20200219,000000,31.5863,31.5863,31.2102,31.5774,304527.79886935,0
+PRA.US,D,20200220,000000,31.5296,31.7356,31.0669,31.2868,216172.78014551,0
+PRA.US,D,20200221,000000,32.7346,32.9466,31.2301,31.5197,425248.53755158,0
+PRA.US,D,20200224,000000,30.7674,31.2003,30.3773,30.6142,202441.01595526,0
+PRA.US,D,20200225,000000,30.4699,30.4699,29.4231,29.8609,364774.1053273,0
+PRA.US,D,20200226,000000,30.0828,30.4699,29.5535,29.6121,322460.29302998,0
+PRA.US,D,20200227,000000,29.1574,29.7644,28.5802,28.5802,569699.38072915,0
+PRA.US,D,20200228,000000,27.8002,28.1175,25.8289,26.1693,570466.16469264,0
+PRA.US,D,20200302,000000,26.1791,27.3464,25.9165,27.1632,305475.47551099,0
+PRA.US,D,20200303,000000,27.0758,27.6638,25.62,25.8628,362990.30252887,0
+PRA.US,D,20200304,000000,26.1693,26.2866,25.5334,26.2478,320837.28372325,0
+PRA.US,D,20200305,000000,25.3801,25.6776,23.7234,24.5035,336156.88364393,0
+PRA.US,D,20200306,000000,23.7234,24.4736,23.3841,24.396,533373.11607861,0
+PRA.US,D,20200309,000000,17.35,23.2248,17.35,21.3013,431179.80747626,0
+PRA.US,D,20200310,000000,21.9661,22.2098,20.6954,21.9193,314843.70632054,0
+PRA.US,D,20200311,000000,21.1302,21.1969,19.8765,20.5799,399690.41204759,0
+PRA.US,D,20200312,000000,19.2774,20.165,17.35,19.5381,544819.60276823,0
+PRA.US,D,20200313,000000,20.6177,21.0904,19.2396,21.0705,314127.1703232,0
+PRA.US,D,20200316,000000,21.0705,21.1889,18.8834,19.5769,426481.62264097,0
+PRA.US,D,20200317,000000,19.9809,23.4129,18.5848,23.3383,485268.72816184,0
+PRA.US,D,20200318,000000,21.7581,24.7045,21.1789,23.3841,472303.74793508,0
+PRA.US,D,20200319,000000,23.2985,26.4776,22.4586,25.196,519578.03945101,0
+PRA.US,D,20200320,000000,25.1094,25.5722,23.19,24.406,676115.52840698,0
+PRA.US,D,20200323,000000,24.4538,25.4379,22.9402,23.8935,320321.73959052,0
+PRA.US,D,20200324,000000,25.002,26.421,24.415,24.8796,390673.91700112,0
+PRA.US,D,20200325,000000,24.5791,25.7164,23.2099,24.3204,464534.40740853,0
+PRA.US,D,20200326,000000,24.4955,24.9532,23.8209,24.4258,282701.08733188,0
+PRA.US,D,20200327,000000,23.4397,24.4458,22.5432,22.6985,372535.40617927,0
+PRA.US,D,20200330,000000,22.9024,24.7283,22.3184,24.4358,388218.8013749,0
+PRA.US,D,20200331,000000,24.0945,24.7045,23.4248,24.397,369612.98446782,0
+PRA.US,D,20200401,000000,23.4597,23.4646,21.4158,21.8108,389868.94458335,0
+PRA.US,D,20200402,000000,21.4407,22.992,20.8346,21.8785,358517.22858194,0
+PRA.US,D,20200403,000000,21.6158,22.6317,20.3759,20.7879,492085.36725013,0
+PRA.US,D,20200406,000000,21.6357,22.376,21.4108,22.2128,388612.74542954,0
+PRA.US,D,20200407,000000,22.7581,23.2755,21.5959,22.2029,411114.7896321,0
+PRA.US,D,20200408,000000,22.3661,22.8268,21.2555,21.3312,440265.64471602,0
+PRA.US,D,20200409,000000,21.8685,22.8934,21.1093,22.7482,554195.87325235,0
+PRA.US,D,20200413,000000,22.3959,22.7183,20.0934,20.5033,438283.86493095,0
+PRA.US,D,20200414,000000,21.0307,21.2845,19.8097,19.9371,529253.7878134,0
+PRA.US,D,20200415,000000,19.4008,20.1122,18.3928,18.8346,413428.20599379,0
+PRA.US,D,20200416,000000,18.6306,19.6744,18.4445,19.6068,486633.46292255,0
+PRA.US,D,20200417,000000,19.9471,21.2934,19.9471,21.1292,305648.32851456,0
+PRA.US,D,20200420,000000,20.6297,21.1391,20.172,20.4635,295202.78131071,0
+PRA.US,D,20200421,000000,19.8397,20.6426,19.5371,20.3859,358810.67670428,0
+PRA.US,D,20200422,000000,20.8636,20.8834,20.0645,20.2804,226526.87605096,0
+PRA.US,D,20200423,000000,20.1322,20.4098,19.7421,19.8983,203833.88957701,0
+PRA.US,D,20200424,000000,19.9371,19.9371,19.3809,19.4296,370522.47265518,0
+PRA.US,D,20200427,000000,19.4974,20.8168,19.3421,20.4835,301624.47138504,0
+PRA.US,D,20200428,000000,21.2457,21.6506,20.768,20.8446,259628.22623382,0
+PRA.US,D,20200429,000000,21.6058,22.5432,21.2555,22.0546,346870.75498704,0
+PRA.US,D,20200430,000000,21.4795,21.6456,20.7481,20.8734,281863.95621578,0
+PRA.US,D,20200501,000000,20.3282,20.3421,19.4595,19.6366,215719.54349081,0
+PRA.US,D,20200504,000000,19.3232,19.9909,19.0107,19.9083,267625.6925267,0
+PRA.US,D,20200505,000000,20.1918,20.4933,19.2834,19.3331,221956.32104969,0
+PRA.US,D,20200506,000000,19.3809,19.7033,18.8196,18.9809,428103.62698839,0
+PRA.US,D,20200507,000000,19.2346,20.0645,18.9908,19.8397,212537.842274,0
+PRA.US,D,20200508,000000,20.0356,20.0356,15.3698,15.5648,1873533.6064633,0
+PRA.US,D,20200511,000000,15.9658,16.3369,15.5648,15.8096,770003.85316358,0
+PRA.US,D,20200512,000000,15.7997,15.917,14.7359,14.7847,885742.00352209,0
+PRA.US,D,20200513,000000,14.6474,14.6564,13.2036,13.2234,1002394.6668646,0
+PRA.US,D,20200514,000000,12.9896,13.11,12.3647,12.7836,805816.58360004,0
+PRA.US,D,20200515,000000,12.707,13.3986,12.6483,13.0194,688638.32653159,0
+PRA.US,D,20200518,000000,13.4284,14.2085,13.2622,13.7996,625798.22006084,0
+PRA.US,D,20200519,000000,13.7011,13.8572,12.697,12.8623,576027.60958644,0
+PRA.US,D,20200520,000000,12.9497,14.2871,12.7836,13.8672,539689.28542402,0
+PRA.US,D,20200521,000000,13.7309,14.2383,13.711,13.8274,352466.36849782,0
+PRA.US,D,20200522,000000,13.907,13.9558,13.3866,13.711,469846.6223902,0
+PRA.US,D,20200526,000000,14.2483,14.4294,13.921,14.0234,410867.56963863,0
+PRA.US,D,20200527,000000,14.3747,14.7946,14.1011,14.6564,472832.356539,0
+PRA.US,D,20200528,000000,14.716,14.716,13.907,14.0234,324163.69908257,0
+PRA.US,D,20200529,000000,13.7608,13.7806,12.9995,13.4672,446607.94300383,0
+PRA.US,D,20200601,000000,13.4672,14.0632,13.302,13.312,789756.32865827,0
+PRA.US,D,20200602,000000,13.3319,14.3847,13.1548,14.0921,641655.47321935,0
+PRA.US,D,20200603,000000,14.3847,15.4494,14.1299,15.1369,794687.66405651,0
+PRA.US,D,20200604,000000,14.8743,14.9449,13.7309,14.2383,828720.61153184,0
+PRA.US,D,20200605,000000,14.9687,15.9808,14.9499,15.7509,854622.43312431,0
+PRA.US,D,20200608,000000,15.9858,16.5121,15.6345,16.4833,532236.50708423,0
+PRA.US,D,20200609,000000,16.2385,16.3877,15.4872,15.7211,536623.15452938,0
+PRA.US,D,20200610,000000,15.5847,15.5847,14.7916,15.1051,743848.78182171,0
+PRA.US,D,20200611,000000,14.3121,14.7031,13.4801,13.5975,417820.88319486,0
+PRA.US,D,20200612,000000,14.0284,14.4304,13.2742,13.8911,422193.46120948,0
+PRA.US,D,20200615,000000,13.3727,14.0185,13.0791,13.7647,703264.50451936,0
+PRA.US,D,20200616,000000,14.4981,14.9289,14.1249,14.1747,662195.83682332,0
+PRA.US,D,20200617,000000,14.0971,14.3071,13.5577,13.6065,399101.50588429,0
+PRA.US,D,20200618,000000,13.4314,14.1757,13.4314,13.911,556792.68814312,0
+PRA.US,D,20200619,000000,14.0284,14.1847,13.2344,13.5479,981125.7077514,0
+PRA.US,D,20200622,000000,13.2842,13.5627,12.9707,13.0692,427622.25147264,0
+PRA.US,D,20200623,000000,13.3428,13.5877,13.1269,13.5777,607392.39005905,0
+PRA.US,D,20200624,000000,13.3528,13.3826,12.491,12.9707,980671.46613739,0
+PRA.US,D,20200625,000000,12.8921,14.0086,12.8145,13.6353,701407.33969036,0
+PRA.US,D,20200626,000000,13.4901,13.4901,12.9319,13.0403,699737.09729543,0
+PRA.US,D,20200629,000000,13.294,14.0802,13.1956,13.9398,599186.89718629,0
+PRA.US,D,20200630,000000,13.7946,14.2433,13.7548,14.1647,446190.88488476,0
+PRA.US,D,20200701,000000,14.2235,14.4483,13.3727,13.3916,570012.92803794,0
+PRA.US,D,20200702,000000,13.8414,14.3219,13.6265,13.6951,415886.33649798,0
+PRA.US,D,20200706,000000,13.9786,14.1647,13.4513,13.7747,301847.57235476,0
+PRA.US,D,20200707,000000,13.4115,13.5777,13.1368,13.2056,441264.57428314,0
+PRA.US,D,20200708,000000,13.1468,13.5279,12.9269,13.3528,583240.20264802,0
+PRA.US,D,20200709,000000,13.9498,14.3618,13.5677,14.116,676596.90392272,0
+PRA.US,D,20200710,000000,14.0782,14.3319,13.8414,14.1548,447858.11240171,0
+PRA.US,D,20200713,000000,14.2633,15.0016,14.116,14.6444,506710.54027858,0
+PRA.US,D,20200714,000000,14.5658,15.0753,14.2821,15.0454,435480.02841962,0
+PRA.US,D,20200715,000000,15.4961,15.928,15.4484,15.6245,620178.4875263,0
+PRA.US,D,20200716,000000,15.6145,15.8096,15.32,15.5051,338568.78601927,0
+PRA.US,D,20200717,000000,15.525,15.7111,15.1449,15.2912,302373.16608072,0
+PRA.US,D,20200720,000000,15.0454,15.2812,14.4483,14.713,397400.10975035,0
+PRA.US,D,20200721,000000,14.7717,15.6813,14.7717,15.6046,641868.52459585,0
+PRA.US,D,20200722,000000,15.3788,15.4782,14.9579,15.1936,302063.63860922,0
+PRA.US,D,20200723,000000,15.2613,15.6911,15.1638,15.4186,511771.5154295,0
+PRA.US,D,20200724,000000,15.3887,15.4285,14.9101,15.1638,393140.08717991,0
+PRA.US,D,20200727,000000,15.0165,15.0355,14.6156,14.7817,855059.59042983,0
+PRA.US,D,20200728,000000,14.9289,15.0553,14.518,14.528,365165.03450396,0
+PRA.US,D,20200729,000000,14.4483,14.7717,14.2433,14.7618,310494.24237035,0
+PRA.US,D,20200730,000000,14.4384,14.4384,13.911,14.3707,273835.33618387,0
+PRA.US,D,20200731,000000,14.2235,14.4205,13.92,14.3906,327756.4286625,0
+PRA.US,D,20200803,000000,14.4006,14.4006,13.9936,14.116,265392.67291087,0
+PRA.US,D,20200804,000000,13.9886,14.0583,13.6403,13.6752,434102.22918772,0
+PRA.US,D,20200805,000000,13.7548,14.6254,13.5777,14.5578,741049.97010699,0
+PRA.US,D,20200806,000000,14.4882,15.0065,14.4583,14.8414,212359.96447382,0
+PRA.US,D,20200807,000000,14.8812,15.6633,14.7568,15.6245,231929.53737172,0
+PRA.US,D,20200810,000000,15.2514,16.1618,15.126,15.8782,348817.3611958,0
+PRA.US,D,20200811,000000,16.2007,17.2475,15.2036,15.2912,675444.21557918,0
+PRA.US,D,20200812,000000,15.5549,15.5549,14.6632,14.7618,402299.28645025,0
+PRA.US,D,20200813,000000,14.6056,14.8911,14.3219,14.528,207707.00280807,0
+PRA.US,D,20200814,000000,14.4483,14.8713,14.4105,14.8315,320087.58406825,0
+PRA.US,D,20200817,000000,14.733,14.92,14.2821,14.5658,290606.09736705,0
+PRA.US,D,20200818,000000,14.5758,14.6682,14.4205,14.5478,214080.4548349,0
+PRA.US,D,20200819,000000,14.5956,14.8911,14.3807,14.4882,312438.83866046,0
+PRA.US,D,20200820,000000,14.2723,14.6832,14.1936,14.4483,358205.6911918,0
+PRA.US,D,20200821,000000,14.3906,14.7817,14.3121,14.3618,1081729.1707047,0
+PRA.US,D,20200824,000000,14.4304,15.1837,14.3319,15.0553,394910.82550714,0
+PRA.US,D,20200825,000000,15.2613,15.34,14.9479,15.0454,228995.05614839,0
+PRA.US,D,20200826,000000,14.9667,15.0951,14.4583,14.4682,250083.12258342,0
+PRA.US,D,20200827,000000,14.5658,15.1051,14.4682,14.8513,275893.4928775,0
+PRA.US,D,20200828,000000,14.9379,15.1638,14.6444,15.115,376574.33769864,0
+PRA.US,D,20200831,000000,15.0454,15.34,14.9379,14.9967,341582.65902911,0
+PRA.US,D,20200901,000000,14.7916,14.9479,14.6106,14.8115,254838.59010012,0
+PRA.US,D,20200902,000000,14.7518,15.0355,14.713,14.8613,174497.11701833,0
+PRA.US,D,20200903,000000,15.0065,15.3788,14.4682,14.6254,283319.13731556,0
+PRA.US,D,20200904,000000,15.0065,15.0355,14.6534,14.8414,245604.01888055,0
+PRA.US,D,20200908,000000,14.6732,14.6732,14.0384,14.0782,372670.07072856,0
+PRA.US,D,20200909,000000,14.116,14.2335,13.6653,13.7249,264920.34202903,0
+PRA.US,D,20200910,000000,13.7349,13.8812,13.4901,13.51,421070.92164563,0
+PRA.US,D,20200911,000000,13.4801,14.106,13.3339,13.9886,454338.09011679,0
+PRA.US,D,20200914,000000,14.116,14.5379,14.0086,14.2921,752330.6385083,0
+PRA.US,D,20200915,000000,14.1349,14.3707,13.6353,13.7249,285075.80621226,0
+PRA.US,D,20200916,000000,13.8414,14.3419,13.6353,13.8513,463117.41476302,0
+PRA.US,D,20200917,000000,13.5677,14.111,13.5001,14.0583,273631.32944129,0
+PRA.US,D,20200918,000000,14.1936,14.4483,14.0583,14.4304,1180632.2424834,0
+PRA.US,D,20200921,000000,13.9886,14.2821,13.7946,14.2533,689695.54373945,0
+PRA.US,D,20200922,000000,14.2433,14.6832,14.0971,14.2235,475045.27696838,0
+PRA.US,D,20200923,000000,14.1936,14.4314,13.9976,14.0175,663637.9534519,0
+PRA.US,D,20200924,000000,14.0672,14.5767,13.8503,14.2533,552476.3878506,0
+PRA.US,D,20200925,000000,14.116,14.8235,14.0871,14.705,627628.25098813,0
+PRA.US,D,20200928,000000,14.9309,15.4902,14.9171,15.2066,435041.86615477,0
+PRA.US,D,20200929,000000,15.128,15.128,14.4991,15.0882,325271.16425657,0
+PRA.US,D,20200930,000000,15.2156,15.4822,15.0285,15.3628,424614.40821873,0
+PRA.US,D,20201001,000000,15.4822,15.5698,14.9121,15.4026,319811.2202544,0
+PRA.US,D,20201002,000000,15.0483,15.6673,15.0384,15.5001,270531.02992966,0
+PRA.US,D,20201005,000000,15.6395,15.7061,14.9309,14.9509,230246.23050559,0
+PRA.US,D,20201006,000000,15.1568,15.324,14.6264,14.705,358125.29444595,0
+PRA.US,D,20201007,000000,14.7638,15.0285,14.6554,14.9509,291266.3556423,0
+PRA.US,D,20201008,000000,15.128,15.5001,14.8733,15.3926,287410.32671972,0
+PRA.US,D,20201009,000000,15.4623,15.9628,15.2604,15.8743,314105.06121809,0
+PRA.US,D,20201012,000000,15.8056,16.4633,15.6863,16.4435,359859.85423755,0
+PRA.US,D,20201013,000000,16.2474,16.4435,15.324,15.3926,229966.85181379,0
+PRA.US,D,20201014,000000,15.334,15.6673,14.725,14.7439,329462.84959305,0
+PRA.US,D,20201015,000000,14.6066,14.9797,14.4941,14.9021,274309.67698435,0
+PRA.US,D,20201016,000000,14.922,14.9409,14.5668,14.8135,627695.58326277,0
+PRA.US,D,20201019,000000,14.9309,15.1966,14.71,14.715,201155.67298106,0
+PRA.US,D,20201020,000000,14.9121,15.118,14.7638,14.8533,192171.33663293,0
+PRA.US,D,20201021,000000,14.8334,15.1469,14.725,15.128,167456.37200099,0
+PRA.US,D,20201022,000000,15.1668,15.314,14.8931,15.2952,186080.27817589,0
+PRA.US,D,20201023,000000,15.4324,15.6593,15.3439,15.4524,124482.30142842,0
+PRA.US,D,20201026,000000,15.1966,15.1966,14.6603,14.8434,180011.32882394,0
+PRA.US,D,20201027,000000,14.8135,14.8135,14.5668,14.5966,187148.54993629,0
+PRA.US,D,20201028,000000,14.3219,15.0195,14.1548,14.8135,387435.93806224,0
+PRA.US,D,20201029,000000,14.7349,15.6483,14.5767,15.4723,267980.44316774,0
+PRA.US,D,20201030,000000,15.4126,15.6295,14.9021,15.1568,314490.96559814,0
+PRA.US,D,20201102,000000,15.4723,15.6195,15.2354,15.3439,156146.5597793,0
+PRA.US,D,20201103,000000,15.6673,15.9828,15.6673,15.7857,159909.12748483,0
+PRA.US,D,20201104,000000,15.3728,15.7609,14.8633,14.8931,126026.92390797,0
+PRA.US,D,20201105,000000,14.8235,15.2852,14.7936,15.0583,108116.53885245,0
+PRA.US,D,20201106,000000,15.0384,15.2354,13.318,13.3796,424799.32073417,0
+PRA.US,D,20201109,000000,14.529,16.2863,14.529,15.1081,487804.24053391,0
+PRA.US,D,20201110,000000,15.2752,15.4723,15.0683,15.1867,537744.68913391,0
+PRA.US,D,20201111,000000,15.2454,15.2454,14.3817,15.0981,418732.38130087,0
+PRA.US,D,20201112,000000,14.9797,15.0095,14.6166,14.9021,276925.58610227,0
+PRA.US,D,20201113,000000,15.118,15.7359,14.8733,15.4902,195296.76012764,0
+PRA.US,D,20201116,000000,15.7161,16.528,15.6096,16.2076,298194.54521545,0
+PRA.US,D,20201117,000000,15.9828,16.3509,15.5051,16.2275,299361.30298952,0
+PRA.US,D,20201118,000000,16.1688,16.6206,15.9926,16.1977,255645.57243654,0
+PRA.US,D,20201119,000000,16.0802,16.3261,15.5399,15.8345,135676.54332796,0
+PRA.US,D,20201120,000000,15.6096,15.6096,15.2454,15.4524,209479.75105394,0
+PRA.US,D,20201123,000000,15.6673,15.9529,15.3439,15.7857,210126.94485799,0
+PRA.US,D,20201124,000000,16.0802,17.0923,16.0314,17.0047,313799.55358388,0
+PRA.US,D,20201125,000000,16.8952,17.3968,16.6504,17.1221,294075.21695024,0
+PRA.US,D,20201127,000000,16.9847,17.2087,16.0604,16.2275,100804.45481788,0
+PRA.US,D,20201130,000000,16.13,16.2863,15.4026,15.6295,272719.83133528,0
+PRA.US,D,20201201,000000,15.944,16.2275,15.726,15.8056,257608.25799447,0
+PRA.US,D,20201202,000000,15.6673,16.12,15.3976,15.7161,344352.32692345,0
+PRA.US,D,20201203,000000,15.7857,15.9828,15.5997,15.6961,254219.53515712,0
+PRA.US,D,20201204,000000,15.8842,16.1977,15.731,16.1778,187764.59000133,0
+PRA.US,D,20201207,000000,16.0404,16.2863,15.6295,15.7957,251627.74506295,0
+PRA.US,D,20201208,000000,15.53,16.2962,15.53,16.2474,205985.50748767,0
+PRA.US,D,20201209,000000,16.4435,17.1121,16.1101,17.0545,330622.57265186,0
+PRA.US,D,20201210,000000,16.8365,17.7499,16.8365,17.7201,425200.29950407,0
+PRA.US,D,20201211,000000,17.5062,17.7649,17.2813,17.6515,206070.92903014,0
+PRA.US,D,20201214,000000,17.8385,18.0754,17.5201,17.8187,360824.61518769,0
+PRA.US,D,20201215,000000,17.8873,18.1728,17.4464,18.0455,262114.49559906,0
+PRA.US,D,20201216,000000,18.2594,18.5371,17.947,17.957,255387.29789051,0
+PRA.US,D,20201217,000000,17.9271,18.1132,17.7897,18.0156,287311.84070606,0
+PRA.US,D,20201218,000000,18.163,18.5171,18.0554,18.4287,1176848.5706321,0
+PRA.US,D,20201221,000000,18.2405,18.4385,17.7877,17.9062,474678.46681546,0
+PRA.US,D,20201222,000000,17.8067,17.8067,17.0107,17.0505,223550.18653607,0
+PRA.US,D,20201223,000000,17.1281,17.6993,17.0603,17.4136,311115.307232,0
+PRA.US,D,20201224,000000,17.6405,18.1718,17.3251,18.162,185087.3783647,0
+PRA.US,D,20201228,000000,18.3391,18.8614,18.0942,18.1222,420241.8302041,0
+PRA.US,D,20201229,000000,18.2793,18.3689,17.3838,17.4734,160122.17886133,0
+PRA.US,D,20201230,000000,17.5132,17.8863,17.4435,17.5719,132370.2271551,0
+PRA.US,D,20201231,000000,17.4932,17.6405,17.337,17.5231,158911.20287703,0
+PRA.US,D,20210104,000000,17.543,17.9858,17.138,17.8863,301159.17521847,0
+PRA.US,D,20210105,000000,17.8365,18.2216,17.543,17.8266,260163.869553,0
+PRA.US,D,20210106,000000,18.2405,20.157,18.2405,19.4226,559655.81725451,0
+PRA.US,D,20210107,000000,19.6008,20.0137,18.8764,19.3938,229270.41500291,0
+PRA.US,D,20210108,000000,19.4526,19.5908,19.0485,19.354,235668.99101281,0
+PRA.US,D,20210111,000000,19.0685,19.3142,18.8266,18.96,217279.24036019,0
+PRA.US,D,20210112,000000,18.8614,19.6595,18.8216,19.571,166546.88381362,0
+PRA.US,D,20210113,000000,19.4814,19.758,19.1281,19.4038,166948.86754285,0
+PRA.US,D,20210114,000000,19.571,19.8863,19.1281,19.5809,245281.42693785,0
+PRA.US,D,20210115,000000,19.2057,19.8565,19.0187,19.8465,234588.65974052,0
+PRA.US,D,20210119,000000,20.1421,20.8894,19.7679,20.8218,371565.62043252,0
+PRA.US,D,20210120,000000,20.8496,20.9292,20.3491,20.6247,303546.95857005,0
+PRA.US,D,20210121,000000,20.6247,20.6247,18.96,19.0386,272349.00134507,0
+PRA.US,D,20210122,000000,18.9212,19.2455,18.2216,19.1281,183334.72930529,0
+PRA.US,D,20210125,000000,18.8018,19.4724,18.6445,19.2455,267267.92700769,0
+PRA.US,D,20210126,000000,19.2844,19.5012,18.5759,18.6256,155636.04044319,0
+PRA.US,D,20210127,000000,18.2993,18.3689,17.6156,18.2018,289623.24714909,0
+PRA.US,D,20210128,000000,18.5759,18.8515,17.9758,18.1818,315043.69322582,0
+PRA.US,D,20210129,000000,18.142,18.1818,17.7381,18.0544,370251.13363796,0
+PRA.US,D,20210201,000000,18.162,18.547,17.8465,18.5371,265416.79193462,0
+PRA.US,D,20210202,000000,18.8216,18.8216,18.4585,18.5073,167250.35533976,0
+PRA.US,D,20210203,000000,18.4783,18.5858,17.8365,18.2793,195404.2907752,0
+PRA.US,D,20210204,000000,18.3689,19.3988,18.1032,19.3739,208799.39359223,0
+PRA.US,D,20210205,000000,19.571,19.6884,18.9311,19.571,205699.0940806,0
+PRA.US,D,20210208,000000,19.7281,20.2993,19.4914,20.172,202278.21254492,0
+PRA.US,D,20210209,000000,20.1222,21.2367,19.8465,21.2069,284165.31306557,0
+PRA.US,D,20210210,000000,21.2267,21.6696,21.1173,21.56,303316.82288507,0
+PRA.US,D,20210211,000000,21.5998,22.0526,21.3919,21.9343,488036.38613753,0
+PRA.US,D,20210212,000000,21.7671,21.9829,21.4417,21.9631,172826.87462341,0
+PRA.US,D,20210216,000000,22.2894,22.7522,21.9143,22.6745,270582.28285514,0
+PRA.US,D,20210217,000000,22.4457,23.2845,22.4019,23.2447,238980.33198229,0
+PRA.US,D,20210218,000000,23.1651,23.4507,22.9084,23.1751,236261.91701342,0
+PRA.US,D,20210219,000000,23.2347,23.4009,22.9283,23.0875,158133.36436099,0
+PRA.US,D,20210222,000000,22.968,23.7771,22.5751,23.5402,293900.35402803,0
+PRA.US,D,20210223,000000,24.0229,25.5831,23.7144,24.2398,556974.5857806,0
+PRA.US,D,20210224,000000,24.3781,25.1652,24.3781,25.0656,391679.88128351,0
+PRA.US,D,20210225,000000,25.3035,26.1693,24.9383,24.9682,469515.99077291,0
+PRA.US,D,20210226,000000,25.0458,25.0956,24.3582,24.3781,304272.53920129,0
+PRA.US,D,20210301,000000,24.7911,24.9244,24.2398,24.5443,317221.44007889,0
+PRA.US,D,20210302,000000,24.4656,24.5453,24.1204,24.3383,213497.57842753,0
+PRA.US,D,20210303,000000,24.3383,25.796,24.3383,25.3931,304541.86829988,0
+PRA.US,D,20210304,000000,25.3433,26.0707,24.9582,25.4219,430116.56051246,0
+PRA.US,D,20210305,000000,25.8757,26.5096,25.5185,26.219,358942.3263756,0
+PRA.US,D,20210308,000000,26.5822,27.022,25.8757,26.7911,377246.65548576,0
+PRA.US,D,20210309,000000,26.4448,26.8299,25.4995,26.427,277357.71861118,0
+PRA.US,D,20210310,000000,26.4946,27.3225,25.8458,27.1444,239748.1209051,0
+PRA.US,D,20210311,000000,27.1444,27.5483,26.6319,27.4997,208943.10277543,0
+PRA.US,D,20210312,000000,27.6668,28.2181,27.4509,27.9633,186614.91653575,0
+PRA.US,D,20210315,000000,27.7166,27.8738,27.027,27.4609,151066.49040126,0
+PRA.US,D,20210316,000000,27.1842,27.7255,26.7713,27.6668,276212.0649829,0
+PRA.US,D,20210317,000000,28.0111,28.0807,27.2926,28.0708,288415.28604278,0
+PRA.US,D,20210318,000000,28.1494,28.7106,27.6369,27.6668,504645.3488697,0
+PRA.US,D,20210319,000000,27.627,27.6867,26.5921,27.0449,1204403.5503109,0
+PRA.US,D,20210322,000000,26.9185,27.0748,26.2886,26.4448,204425.81061829,0
+PRA.US,D,20210323,000000,26.0607,26.4448,25.81,26.0309,171553.59116109,0
+PRA.US,D,20210324,000000,26.2389,27.017,26.209,26.2488,302202.3229958,0
+PRA.US,D,20210325,000000,26.209,26.8807,25.7852,26.6926,224030.55709248,0
+PRA.US,D,20210326,000000,27.2748,27.5901,26.7723,27.236,206963.33290901,0
+PRA.US,D,20210329,000000,26.8209,27.2797,26.2588,26.2886,206762.3410444,0
+PRA.US,D,20210330,000000,26.5444,26.7921,26.3384,26.417,173825.80419052,0
+PRA.US,D,20210331,000000,26.5145,26.6727,26.1195,26.407,313902.05943483,0
+PRA.US,D,20210401,000000,26.407,26.6528,25.9523,26.4846,139392.88290462,0
+PRA.US,D,20210405,000000,26.8021,26.9394,26.4368,26.9006,166239.36626077,0
+PRA.US,D,20210406,000000,26.9195,27.206,26.7423,26.8807,126740.44502733,0
+PRA.US,D,20210407,000000,26.8021,27.0966,26.4408,26.5931,155863.1612502,0
+PRA.US,D,20210408,000000,26.6628,27.1166,26.1493,27.0767,157624.85494353,0
+PRA.US,D,20210409,000000,27.1962,27.1962,26.6628,26.8209,114600.5364048,0
+PRA.US,D,20210412,000000,26.8509,26.9006,26.3872,26.5444,174202.66393667,0
+PRA.US,D,20210413,000000,26.4448,26.5931,25.9324,26.5145,168731.66538195,0
+PRA.US,D,20210414,000000,26.623,27.5951,26.3971,27.3543,236152.3764472,0
+PRA.US,D,20210415,000000,27.4131,27.5205,26.7523,26.8907,203605.76381068,0
+PRA.US,D,20210416,000000,27.6001,27.8768,26.9882,27.5603,327082.10095672,0
+PRA.US,D,20210419,000000,27.3145,27.4717,26.7921,27.0568,152983.95278965,0
+PRA.US,D,20210420,000000,26.9683,27.008,26.3284,26.5543,173765.50663114,0
+PRA.US,D,20210421,000000,26.3872,26.9493,26.3872,26.7523,147957.14625571,0
+PRA.US,D,20210422,000000,26.7125,26.8409,26.0757,26.1005,133974.1422347,0
+PRA.US,D,20210423,000000,26.1005,26.3971,25.9423,26.1005,158809.70198541,0
+PRA.US,D,20210426,000000,26.1493,26.5742,25.5075,25.5772,212523.77284349,0
+PRA.US,D,20210427,000000,25.7354,25.805,25.1334,25.2916,234363.54885216,0
+PRA.US,D,20210428,000000,25.3413,25.5175,24.7931,24.8677,108767.75249379,0
+PRA.US,D,20210429,000000,24.9851,25.6906,24.9851,25.1134,149521.86792171,0
+PRA.US,D,20210430,000000,24.8577,25.4011,24.5801,24.6697,199173.893196,0
+PRA.US,D,20210503,000000,25.1632,25.6468,24.8478,25.3613,297291.08678402,0
+PRA.US,D,20210504,000000,25.0836,25.5871,24.7881,25.5075,220645.85409243,0
+PRA.US,D,20210505,000000,25.4985,25.6956,25.2319,25.6756,199497.49009802,0
+PRA.US,D,20210506,000000,25.805,26.427,25.1632,25.795,193699.8797633,0
+PRA.US,D,20210507,000000,25.4389,25.8348,25.3711,25.4985,154751.67623891,0
+PRA.US,D,20210510,000000,25.4109,25.6956,24.7095,24.7283,244190.04111301,0
+PRA.US,D,20210511,000000,24.3542,24.6597,24.1363,24.2746,135055.47846631,0
+PRA.US,D,20210512,000000,24.5313,24.5313,23.4358,23.4756,150397.1874921,0
+PRA.US,D,20210513,000000,23.4457,24.9562,23.4457,24.7195,251847.8311547,0
+PRA.US,D,20210514,000000,24.9562,25.2916,24.7781,25.0736,111124.38210635,0
+PRA.US,D,20210517,000000,24.8279,25.3613,24.6747,24.9164,76506.548305008,0
+PRA.US,D,20210518,000000,24.8079,25.0249,24.6747,24.798,140785.75652639,0
+PRA.US,D,20210519,000000,24.5313,25.0638,23.9811,25.015,344117.16644187,0
+PRA.US,D,20210520,000000,25.1134,25.1134,24.5512,24.8378,181934.82096828,0
+PRA.US,D,20210521,000000,25.0438,25.2418,24.798,24.9164,133882.6909363,0
+PRA.US,D,20210524,000000,24.8378,24.9463,24.4328,24.4528,136223.2411997,0
+PRA.US,D,20210525,000000,24.5512,24.7045,23.5154,23.5552,200027.10366127,0
+PRA.US,D,20210526,000000,23.5751,24.1164,23.5552,23.8796,169663.26267443,0
+PRA.US,D,20210527,000000,24.1164,24.3742,23.9393,24.206,379147.03356566,0
+PRA.US,D,20210528,000000,24.2846,24.3044,23.8895,24.0289,126165.60829455,0
+PRA.US,D,20210601,000000,24.0677,24.1343,23.6826,23.9194,204266.02208592,0
+PRA.US,D,20210602,000000,23.8895,23.9393,23.4656,23.5751,195963.04815883,0
+PRA.US,D,20210603,000000,23.4557,23.5552,23.0418,23.5452,186908.36465808,0
+PRA.US,D,20210604,000000,23.4656,23.8706,23.2885,23.7721,155937.52824011,0
+PRA.US,D,20210607,000000,23.9293,24.0089,23.7124,23.802,147985.28511677,0
+PRA.US,D,20210608,000000,23.6726,24.4726,23.6726,24.3044,221491.02488312,0
+PRA.US,D,20210609,000000,24.1562,24.1661,23.6726,23.9989,219501.20542347,0
+PRA.US,D,20210610,000000,24.1065,24.2258,23.8507,23.9293,164335.9733029,0
+PRA.US,D,20210611,000000,23.9293,24.2656,23.8109,24.0089,103495.73588503,0
+PRA.US,D,20210614,000000,24.1065,24.1263,23.7224,23.8995,126897.21868173,0
+PRA.US,D,20210615,000000,23.9194,24.0577,23.6925,23.8895,166809.17819694,0
+PRA.US,D,20210616,000000,23.8209,24.0487,23.6428,23.9293,374246.85190644,0
+PRA.US,D,20210617,000000,23.8706,23.8895,23.1552,23.585,415081.36408021,0
+PRA.US,D,20210618,000000,23.6826,23.6826,22.8736,22.9422,538329.57545993,0
+PRA.US,D,20210621,000000,23.1791,23.4557,23.1014,23.4358,313000.61092205,0
+PRA.US,D,20210622,000000,23.3283,23.6826,23.1213,23.3761,120613.20803466,0
+PRA.US,D,20210623,000000,23.3085,23.595,23.1014,23.1412,263407.87824783,0
+PRA.US,D,20210624,000000,23.2387,23.3183,22.795,22.982,204090.15420439,0
+PRA.US,D,20210625,000000,22.9522,23.5751,22.8348,23.3959,413585.9846075,0
+PRA.US,D,20210628,000000,23.3283,23.3861,22.3094,22.4079,203511.29763431,0
+PRA.US,D,20210629,000000,22.5661,22.5661,22.2496,22.4964,218992.696006,0
+PRA.US,D,20210630,000000,22.3482,22.7541,22.3482,22.4964,317183.25162461,0
+PRA.US,D,20210701,000000,22.6656,22.8726,22.5163,22.8238,103205.30264067,0
+PRA.US,D,20210702,000000,22.8437,22.8437,22.1412,22.2496,92390.935365248,0
+PRA.US,D,20210706,000000,22.191,22.2208,21.4974,21.6566,183422.16076639,0
+PRA.US,D,20210707,000000,21.4785,21.775,21.1769,21.7064,294002.85987898,0
+PRA.US,D,20210708,000000,21.3093,21.557,20.8844,21.0426,265676.07143997,0
+PRA.US,D,20210709,000000,21.0924,21.4287,21.0825,21.3013,222212.58567708,0
+PRA.US,D,20210712,000000,20.964,21.4287,20.8695,21.4287,227695.64374368,0
+PRA.US,D,20210713,000000,21.2815,21.5372,20.9342,20.984,217878.19611673,0
+PRA.US,D,20210714,000000,21.1819,21.3013,20.767,20.974,282131.27539571,0
+PRA.US,D,20210715,000000,20.8646,21.577,20.7869,21.5372,193424.52090879,0
+PRA.US,D,20210716,000000,21.7561,21.9531,21.3989,21.5472,172896.2168167,0
+PRA.US,D,20210719,000000,21.1123,21.1919,20.2227,20.568,233841.9749635,0
+PRA.US,D,20210720,000000,20.6476,21.4387,20.5193,21.0327,259665.40972876,0
+PRA.US,D,20210721,000000,21.2815,21.557,21.1969,21.2217,169316.55170797,0
+PRA.US,D,20210722,000000,21.1421,21.4387,20.371,20.3909,173303.22534253,0
+PRA.US,D,20210723,000000,20.5193,20.6675,20.0645,20.2227,135424.29853787,0
+PRA.US,D,20210726,000000,20.3411,20.8158,20.3411,20.7173,180450.49604812,0
+PRA.US,D,20210727,000000,20.5093,20.8596,20.371,20.4397,94870.170015229,0
+PRA.US,D,20210728,000000,20.5093,20.6476,20.0645,20.4397,115438.67248024,0
+PRA.US,D,20210729,000000,20.6775,20.7272,20.4048,20.568,255131.03326313,0
+PRA.US,D,20210730,000000,20.4695,20.7272,19.9849,20.0546,444113.633964,0
+PRA.US,D,20210802,000000,20.163,20.5193,19.9451,20.0645,233196.79107809,0
+PRA.US,D,20210803,000000,20.1043,20.3312,19.7769,20.3013,528785.47676885,0
+PRA.US,D,20210804,000000,19.9948,20.2814,19.9948,20.0944,151747.85282228,0
+PRA.US,D,20210805,000000,20.2326,20.4297,19.9749,20.3998,114090.01706869,0
+PRA.US,D,20210806,000000,21.7561,22.7422,20.6167,21.172,381091.62985578,0
+PRA.US,D,20210809,000000,21.3591,22.784,21.1421,22.4765,354744.61128319,0
+PRA.US,D,20210810,000000,23.1492,23.6139,22.8338,23.604,332206.38854499,0
+PRA.US,D,20210811,000000,23.6139,24.6229,23.3959,24.405,306576.91092907,0
+PRA.US,D,20210812,000000,24.4448,24.4796,24.1134,24.2079,152420.17060941,0
+PRA.US,D,20210813,000000,24.1781,24.386,23.9601,24.3662,134710.7774185,0
+PRA.US,D,20210816,000000,24.1781,24.5831,23.9104,24.2478,198484.49110038,0
+PRA.US,D,20210817,000000,23.9303,24.405,23.7632,24.3164,169494.42950815,0
+PRA.US,D,20210818,000000,24.1483,24.5731,24.0397,24.2478,135482.58617861,0
+PRA.US,D,20210819,000000,23.9801,24.1582,23.8617,24.1283,216065.24949793,0
+PRA.US,D,20210820,000000,24.0299,24.5234,23.9701,24.5045,140862.13343493,0
+PRA.US,D,20210823,000000,24.5831,24.8358,24.5333,24.6826,136050.38819613,0
+PRA.US,D,20210824,000000,24.6428,24.8607,24.4646,24.4646,105907.63826037,0
+PRA.US,D,20210825,000000,24.4348,24.6329,24.3064,24.3762,179649.54346764,0
+PRA.US,D,20210826,000000,24.4248,24.8557,24.1781,24.6627,177596.41157064,0
+PRA.US,D,20210827,000000,24.6627,25.7204,24.6229,25.612,206870.87665129,0
+PRA.US,D,20210830,000000,25.7105,25.7105,25.1374,25.4149,144254.87610957,0
+PRA.US,D,20210831,000000,25.2955,25.4827,24.8507,25.216,262581.80168427,0
+PRA.US,D,20210901,000000,25.206,25.4527,24.6975,25.018,181885.57796145,0
+PRA.US,D,20210902,000000,25.0378,25.4827,24.9782,25.0578,200344.67080735,0
+PRA.US,D,20210903,000000,24.9692,25.2557,24.5831,24.8507,161131.15802167,0
+PRA.US,D,20210907,000000,24.8607,24.8707,24.4248,24.4846,144426.72415382,0
+PRA.US,D,20210908,000000,24.3264,24.7612,24.0299,24.2079,148838.49558203,0
+PRA.US,D,20210909,000000,24.2766,24.3363,23.9203,24.0299,161833.62458848,0
+PRA.US,D,20210910,000000,24.1483,24.1483,23.5353,23.793,196437.38895931,0
+PRA.US,D,20210913,000000,23.9503,24.5144,23.9164,24.2378,196937.85870219,0
+PRA.US,D,20210914,000000,24.2666,24.381,23.7432,23.8617,179059.632345,0
+PRA.US,D,20210915,000000,23.8318,24.1483,23.2189,23.2885,194559.11998451,0
+PRA.US,D,20210916,000000,23.3761,23.4955,23.1203,23.2985,152211.13907022,0
+PRA.US,D,20210917,000000,23.3861,23.5054,22.7741,23.3661,677931.48990374,0
+PRA.US,D,20210920,000000,22.8139,22.8238,22.1512,22.6457,210861.57012315,0
+PRA.US,D,20210921,000000,22.7442,22.8487,22.4467,22.5064,137100.57068873,0
+PRA.US,D,20210922,000000,22.8139,23.1402,22.6457,22.9114,175558.35406348,0
+PRA.US,D,20210923,000000,23.1104,23.2895,22.9214,22.9512,200800.92234002,0
+PRA.US,D,20210924,000000,22.8437,23.6358,22.8437,23.2397,115624.589955,0
+PRA.US,D,20210927,000000,23.2995,24.0617,23.2995,23.6954,167025.2444514,0
+PRA.US,D,20210928,000000,23.7054,23.9273,23.387,23.5164,192672.81133513,0
+PRA.US,D,20210929,000000,23.6158,24.0517,23.4766,23.9025,155532.52963292,0
+PRA.US,D,20210930,000000,24.1015,24.1114,23.4965,23.5661,131866.74253425,0
+PRA.US,D,20211001,000000,23.6258,23.7552,23.1701,23.4169,280371.59162104,0
+PRA.US,D,20211004,000000,23.4268,23.7353,22.9214,23.0706,124091.37225176,0
+PRA.US,D,20211005,000000,23.0706,23.4965,22.8914,23.2298,287018.39258373,0
+PRA.US,D,20211006,000000,23.0408,23.5064,22.8914,23.3771,176555.27371195,0
+PRA.US,D,20211007,000000,23.5263,23.8637,23.2895,23.3094,191516.1031543,0
+PRA.US,D,20211008,000000,23.1402,23.3094,22.387,22.5452,164854.5323136,0
+PRA.US,D,20211011,000000,22.6845,22.8338,22.0099,22.0198,127386.63387206,0
+PRA.US,D,20211012,000000,22.0497,22.4258,21.8517,22.4168,158731.31515821,0
+PRA.US,D,20211013,000000,22.4556,22.6447,21.98,22.5949,295108.31513434,0
+PRA.US,D,20211014,000000,22.8726,22.8726,22.4457,22.4955,190704.09602127,0
+PRA.US,D,20211015,000000,22.9214,22.9214,22.4258,22.4258,308401.91705974,0
+PRA.US,D,20211018,000000,22.3572,22.4656,21.9213,21.9999,157939.40721165,0
+PRA.US,D,20211019,000000,22.179,22.2884,21.7531,21.9999,304913.7032494,0
+PRA.US,D,20211020,000000,21.98,22.6845,21.8715,22.585,273197.18701373,0
+PRA.US,D,20211021,000000,22.585,23.0806,22.585,22.9312,215673.31536194,0
+PRA.US,D,20211022,000000,23.0308,23.1601,22.6597,22.9612,142758.49167754,0
+PRA.US,D,20211025,000000,22.9512,23.1303,22.8039,23.1004,167834.23670646,0
+PRA.US,D,20211026,000000,23.1203,23.1402,22.2984,22.3472,168511.5792902,0
+PRA.US,D,20211027,000000,22.1392,22.4606,21.7631,22.1193,179028.47860599,0
+PRA.US,D,20211028,000000,22.2088,22.7143,22.184,22.6447,180112.82971558,0
+PRA.US,D,20211029,000000,22.7343,22.8527,22.3969,22.7044,142679.09989102,0
+PRA.US,D,20211101,000000,22.784,23.8338,22.6945,23.7154,206011.63643007,0
+PRA.US,D,20211102,000000,23.7353,24.4179,23.591,24.2896,212107.71968374,0
+PRA.US,D,20211103,000000,24.2896,25.2806,24.0915,25.2707,219934.34289171,0
+PRA.US,D,20211104,000000,25.2707,25.2906,24.5572,24.7651,296350.44485764,0
+PRA.US,D,20211105,000000,25.0726,25.9254,25.0726,25.2707,196394.17570842,0
+PRA.US,D,20211108,000000,25.4389,25.826,25.3901,25.5781,150877.55804852,0
+PRA.US,D,20211109,000000,25.598,25.598,24.379,25.0328,405837.74822673,0
+PRA.US,D,20211110,000000,24.9383,25.7065,24.7951,24.8846,172202.79488379,0
+PRA.US,D,20211111,000000,24.8547,25.1911,24.7453,24.8249,140917.4061977,0
+PRA.US,D,20211112,000000,24.8647,24.8846,24.4886,24.7553,152880.44197937,0
+PRA.US,D,20211115,000000,24.7751,24.9134,24.5274,24.5871,297953.35497792,0
+PRA.US,D,20211116,000000,24.5771,24.6467,23.8438,24.1711,213682.49094297,0
+PRA.US,D,20211117,000000,24.0119,24.1861,23.4666,23.8537,342923.27476607,0
+PRA.US,D,20211118,000000,23.9323,24.1512,23.7254,23.9721,201894.31808351,0
+PRA.US,D,20211119,000000,23.6954,23.8637,23.4169,23.4268,239049.67417558,0
+PRA.US,D,20211122,000000,23.7054,24.2507,23.2995,23.9821,234965.51948667,0
+PRA.US,D,20211123,000000,24.1711,24.9134,23.804,24.7453,145526.14965324,0
+PRA.US,D,20211124,000000,24.5572,24.5572,23.9522,24.0219,148717.90046327,0
+PRA.US,D,20211126,000000,23.3094,23.606,22.4457,23.596,177287.88905846,0
+PRA.US,D,20211129,000000,23.9124,23.9124,22.7641,22.8914,235315.24533109,0
+PRA.US,D,20211130,000000,22.6247,22.9114,22.4656,22.794,283975.37575351,0
+PRA.US,D,20211201,000000,23.1601,23.6556,22.7143,22.7442,170822.98573323,0
+PRA.US,D,20211202,000000,22.8238,23.4766,22.6547,23.1999,268917.06525683,0
+PRA.US,D,20211203,000000,23.1402,23.1701,22.4755,22.6447,164926.88938486,0
+PRA.US,D,20211206,000000,23.0408,23.608,22.8964,23.3293,152650.30629439,0
+PRA.US,D,20211207,000000,23.5263,23.5462,23.0408,23.1502,178909.89340587,0
+PRA.US,D,20211208,000000,23.19,23.7353,23.1203,23.6756,286576.21048159,0
+PRA.US,D,20211209,000000,23.4268,23.586,23.2497,23.4567,143917.20977702,0
+PRA.US,D,20211210,000000,23.5164,23.8139,23.4169,23.7652,147929.00739467,0
+PRA.US,D,20211213,000000,23.5164,24.2308,23.4766,23.9423,225321.92982261,0
+PRA.US,D,20211214,000000,23.9921,24.597,23.9671,24.4876,245888.42236898,0
+PRA.US,D,20211215,000000,24.4975,25.1722,23.9621,24.6069,630017.03929903,0
+PRA.US,D,20211216,000000,24.6767,25.1911,24.2995,24.5373,293005.94023051,0
+PRA.US,D,20211217,000000,24.3592,24.5672,23.9423,24.1512,910678.0592051,0
+PRA.US,D,20211220,000000,23.586,23.8288,22.2636,23.1104,346668.7581631,0
+PRA.US,D,20211221,000000,23.3492,24.0239,23.2547,23.388,170684.30134665,0
+PRA.US,D,20211222,000000,23.3492,23.7164,23.0706,23.7064,172657.03649781,0
+PRA.US,D,20211223,000000,23.8358,24.2527,23.8358,24.193,134370.09620798,0
+PRA.US,D,20211227,000000,24.2627,24.8189,24.0736,24.7393,129545.28649799,0
+PRA.US,D,20211228,000000,24.6,25.007,24.6,24.9473,110451.05935991,0
+PRA.US,D,20211229,000000,24.9373,25.0666,24.7493,24.8289,110112.38806803,0
+PRA.US,D,20211230,000000,24.8189,25.0966,24.7791,24.8985,185291.38510728,0
+PRA.US,D,20211231,000000,24.6796,25.2309,24.6796,25.1264,119067.5805958,0
+PRA.US,D,20220103,000000,25.1861,25.6826,24.7691,24.9075,125187.78287322,0
+PRA.US,D,20220104,000000,24.9772,25.4935,24.9174,25.196,134111.82166196,0
+PRA.US,D,20220105,000000,25.1861,25.4737,24.7393,24.8289,112434.84906362,0
+PRA.US,D,20220106,000000,24.8886,25.2458,24.6299,25.0468,157111.32072944,0
+PRA.US,D,20220107,000000,24.997,25.3941,24.997,25.2358,83829.686892125,0
+PRA.US,D,20220110,000000,25.4439,25.4439,24.8488,25.2358,163522.96121055,0
+PRA.US,D,20220111,000000,25.3851,25.3851,24.6796,25.1065,141148.54684201,0
+PRA.US,D,20220112,000000,25.2657,25.4149,24.8289,24.8488,147264.72928213,0
+PRA.US,D,20220113,000000,24.8886,25.3005,24.8886,25.0766,86303.896745491,0
+PRA.US,D,20220114,000000,24.8189,25.3453,24.5104,25.3353,127961.47060485,0
+PRA.US,D,20220118,000000,25.1762,25.216,24.4258,24.5502,168061.35751348,0
+PRA.US,D,20220119,000000,24.4508,24.5005,23.6268,23.7064,175162.4000902,0
+PRA.US,D,20220120,000000,23.9243,24.3224,23.3591,23.5074,130153.28688844,0
+PRA.US,D,20220121,000000,23.5472,24.2726,23.3681,23.5771,234247.97853001,0
+PRA.US,D,20220124,000000,23.3193,24.411,23.2199,24.2428,246092.42911156,0
+PRA.US,D,20220125,000000,23.9243,24.0885,23.3393,23.8656,140347.59426153,0
+PRA.US,D,20220126,000000,24.1433,24.411,23.2497,23.4776,123237.15682716,0
+PRA.US,D,20220127,000000,23.3393,23.8845,22.8616,23.0905,118480.68435114,0
+PRA.US,D,20220128,000000,23.0408,23.3681,22.6636,23.3393,106463.38076601,0
+PRA.US,D,20220131,000000,23.0208,23.8159,22.9312,23.796,166956.90721743,0
+PRA.US,D,20220201,000000,23.4975,23.8159,23.3393,23.7662,124932.52320516,0
+PRA.US,D,20220202,000000,23.6168,24.0935,23.5671,23.9741,202226.95961944,0
+PRA.US,D,20220203,000000,23.7264,24.1532,23.5572,23.6666,115268.83435464,0
+PRA.US,D,20220204,000000,23.4875,23.8358,23.1203,23.597,168190.99726614,0
+PRA.US,D,20220207,000000,23.5472,23.9343,23.4477,23.7761,147352.16074323,0
+PRA.US,D,20220208,000000,23.7761,24.5701,23.4875,24.411,158509.21914781,0
+PRA.US,D,20220209,000000,24.5005,24.6,23.6368,23.8258,133022.44575576,0
+PRA.US,D,20220210,000000,23.4676,23.7164,23.1999,23.4676,182999.0728914,0
+PRA.US,D,20220211,000000,23.6168,23.8945,23.3193,23.6168,245377.90303287,0
+PRA.US,D,20220214,000000,23.7462,23.8258,22.8716,23.1303,232036.06305996,0
+PRA.US,D,20220215,000000,23.3681,23.8159,23.3681,23.5671,153834.14837696,0
+PRA.US,D,20220216,000000,23.388,23.5771,23.2049,23.4477,136321.72721336,0
+PRA.US,D,20220217,000000,23.2199,23.5373,22.8716,23.5273,164787.20003895,0
+PRA.US,D,20220218,000000,23.4577,24.3522,23.4577,24.3422,203582.64974625,0
+PRA.US,D,20220222,000000,24.3324,25.2657,23.6826,24.6,227621.27675377,0
+PRA.US,D,20220223,000000,24.8985,25.0966,23.9443,24.0139,133309.86412216,0
+PRA.US,D,20220224,000000,23.5373,24.3074,23.4119,24.1532,209966.1513663,0
+PRA.US,D,20220225,000000,24.3722,24.7493,23.9243,24.1134,147874.73959122,0
+PRA.US,D,20220228,000000,23.8457,24.2726,23.4377,23.9343,178424.49805284,0
+PRA.US,D,20220301,000000,23.8059,24.0935,23.6368,24.0637,261119.58586923,0
+PRA.US,D,20220302,000000,24.1831,24.5005,24.0189,24.411,174746.34693044,0
+PRA.US,D,20220303,000000,24.6199,25.0468,24.193,24.997,153864.29715664,0
+PRA.US,D,20220304,000000,24.6299,24.9772,24.4338,24.6,155458.16264302,0
+PRA.US,D,20220307,000000,24.7293,24.7293,24.1134,24.5602,177716.00173008,0
+PRA.US,D,20220308,000000,24.6697,24.997,24.2129,24.3124,165990.13634865,0
+PRA.US,D,20220309,000000,24.8289,25.2358,24.5502,24.8488,135796.1334874,0
+PRA.US,D,20220310,000000,24.5502,25.0666,24.4706,25.0368,107894.44284205,0
+PRA.US,D,20220311,000000,25.0966,25.5035,24.8786,24.9373,110404.83123105,0
+PRA.US,D,20220314,000000,25.206,25.4935,24.9174,25.0866,248183.74946284,0
+PRA.US,D,20220315,000000,25.3652,25.5135,24.6497,24.8985,154511.4909607,0
+PRA.US,D,20220316,000000,25.1164,25.3055,24.8089,25.2458,210616.36004832,0
+PRA.US,D,20220317,000000,25.0468,25.1463,24.6597,24.7493,121438.27963889,0
+PRA.US,D,20220318,000000,24.8289,24.9174,24.3124,24.8886,447853.0876051,0
+PRA.US,D,20220321,000000,24.8687,25.4051,24.8687,25.4051,183609.08320049,0
+PRA.US,D,20220322,000000,25.4239,25.9404,25.3751,25.6727,130293.98119366,0
+PRA.US,D,20220323,000000,25.5931,25.5931,25.1851,25.215,113300.11904077,0
+PRA.US,D,20220324,000000,25.2249,25.5931,25.1154,25.5732,94851.075788091,0
+PRA.US,D,20220325,000000,25.5931,26.6677,25.5831,26.6578,237799.50477769,0
+PRA.US,D,20220328,000000,26.5185,26.8568,26.2001,26.4886,228544.83437166,0
+PRA.US,D,20220329,000000,26.7971,27.2548,26.5185,27.0061,353780.85529238,0
+PRA.US,D,20220330,000000,27.1852,27.205,26.3792,26.5583,245924.60090461,0
+PRA.US,D,20220331,000000,26.5384,26.8269,26.3593,26.7473,302703.797698,0
+PRA.US,D,20220401,000000,26.7573,27.4141,26.7573,27.2548,364998.21125634,0
+PRA.US,D,20220404,000000,27.1156,27.3344,26.3792,26.8469,162629.55237234,0
+PRA.US,D,20220405,000000,26.8667,27.1454,26.5384,26.5682,175784.46991116,0
+PRA.US,D,20220406,000000,26.5782,26.8319,26.2199,26.2697,207136.18591258,0
+PRA.US,D,20220407,000000,26.3294,26.409,25.9413,26.1305,159423.7321318,0
+PRA.US,D,20220408,000000,26.0607,26.1305,25.3841,25.613,333718.85232619,0
+PRA.US,D,20220411,000000,25.613,26.1603,24.5881,24.6677,257522.83645201,0
+PRA.US,D,20220412,000000,24.8567,25.4041,24.8567,25.0358,220165.48353601,0
+PRA.US,D,20220413,000000,25.0856,25.6926,25.0856,25.6428,136065.46258598,0
+PRA.US,D,20220414,000000,25.6428,25.8717,25.3941,25.6329,142016.83169713,0
+PRA.US,D,20220418,000000,25.4637,26.3294,25.4637,25.9413,123388.90568494,0
+PRA.US,D,20220419,000000,25.8418,26.0757,25.7324,25.822,228077.52828644,0
+PRA.US,D,20220420,000000,26.1403,26.3195,25.9314,25.9314,117999.30883538,0
+PRA.US,D,20220421,000000,26.1801,26.2896,25.7026,25.7822,133994.24142116,0
+PRA.US,D,20220422,000000,25.6628,25.802,25.205,25.2547,144299.09431979,0
+PRA.US,D,20220425,000000,25.1851,25.205,24.6079,25.1055,129993.49835607,0
+PRA.US,D,20220426,000000,24.8169,25.0856,24.5284,24.8269,208846.62668042,0
+PRA.US,D,20220427,000000,24.9164,25.4139,24.5682,24.6777,142127.37722266,0
+PRA.US,D,20220428,000000,25.0358,25.2945,24.7373,25.1453,111482.14762537,0
+PRA.US,D,20220429,000000,24.9662,25.0756,24.3294,24.4488,187099.30692946,0
+PRA.US,D,20220502,000000,24.4587,24.8766,24.0209,24.3094,181198.18578447,0
+PRA.US,D,20220503,000000,24.2896,24.5284,24.0805,24.2498,140438.0406006,0
+PRA.US,D,20220504,000000,24.2896,24.9762,24.2896,24.9463,119254.50302988,0
+PRA.US,D,20220505,000000,24.5881,24.6079,23.8517,24.2099,121020.2165605,0
+PRA.US,D,20220506,000000,24.2796,24.6179,23.9213,24.3692,174742.32709316,0
+PRA.US,D,20220509,000000,24.2298,24.5781,24.0309,24.2398,186981.72668867,0
+PRA.US,D,20220510,000000,22.4984,23.9413,20.9163,21.2645,246734.59811899,0
+PRA.US,D,20220511,000000,21.7024,22.0905,21.1651,21.6228,235288.11142937,0
+PRA.US,D,20220512,000000,21.5332,21.8218,20.9859,21.5133,178921.95291775,0
+PRA.US,D,20220513,000000,21.4636,21.4636,20.5183,20.7173,222250.77413135,0
+PRA.US,D,20220516,000000,20.6874,20.8566,20.2694,20.3093,184063.32481451,0
+PRA.US,D,20220517,000000,20.6476,20.9868,20.4237,20.8666,163848.56803121,0
+PRA.US,D,20220518,000000,20.8764,22.0507,20.6377,21.7322,488325.81442258,0
+PRA.US,D,20220519,000000,21.5034,21.7322,20.777,21.1352,374585.52319831,0
+PRA.US,D,20220520,000000,21.3342,21.3342,20.4187,20.9859,268108.07300177,0
+PRA.US,D,20220523,000000,21.2745,21.4834,20.9462,21.2447,230044.23368166,0
+PRA.US,D,20220524,000000,21.1949,21.4536,20.4187,21.2545,219057.01340267,0
+PRA.US,D,20220525,000000,21.175,22.17,21.175,21.8715,241996.21491077,0
+PRA.US,D,20220526,000000,21.9411,22.787,21.9411,22.4586,218729.39666337,0
+PRA.US,D,20220527,000000,22.5481,22.6675,22.1203,22.389,115522.08410405,0
+PRA.US,D,20220531,000000,22.1302,22.3292,21.8019,22.1004,178022.51432361,0
+PRA.US,D,20220601,000000,22.1601,22.3094,21.6924,22.0606,144715.14747954,0
+PRA.US,D,20220602,000000,22.2796,22.4188,21.8118,22.2894,140767.66725857,0
+PRA.US,D,20220603,000000,22.2994,22.389,21.7322,22.1203,287101.80420755,0
+PRA.US,D,20220606,000000,22.369,22.369,21.9411,22.1004,110830.93398402,0
+PRA.US,D,20220607,000000,22.1103,22.5383,21.9611,22.369,140605.86880755,0
+PRA.US,D,20220608,000000,22.17,22.5383,21.9909,22.4288,268878.87680256,0
+PRA.US,D,20220609,000000,22.3193,22.6377,22.1203,22.1601,274086.57601464,0
+PRA.US,D,20220610,000000,21.8616,22.0805,21.5034,21.7322,349937.89084101,0
+PRA.US,D,20220613,000000,21.3641,21.9411,21.2745,21.4039,319424.31091503,0
+PRA.US,D,20220614,000000,21.364,21.9424,21.364,21.6432,226373.29014582,0
+PRA.US,D,20220615,000000,21.9424,22.0123,21.6233,21.8228,204509.08395393,0
+PRA.US,D,20220616,000000,21.5535,21.9923,21.1146,21.5535,408851.73244091,0
+PRA.US,D,20220617,000000,21.8228,22.0721,21.2143,21.7729,757962.15585521,0
+PRA.US,D,20220621,000000,21.8726,22.0721,21.5535,21.9125,188736.81690186,0
+PRA.US,D,20220622,000000,21.733,22.0522,21.6931,21.7031,209604.41553861,0
+PRA.US,D,20220623,000000,21.8228,22.112,21.7729,22.092,228736.4732519,0
+PRA.US,D,20220624,000000,22.2217,23.1991,22.2217,23.1991,397531.1128182,0
+PRA.US,D,20220627,000000,23.269,23.4285,23.0894,23.1792,212544.10703926,0
+PRA.US,D,20220628,000000,23.4485,23.7178,23.0196,23.0296,142725.4312756,0
+PRA.US,D,20220629,000000,23.1094,23.249,22.6905,23.0595,236820.62487867,0
+PRA.US,D,20220630,000000,23.0894,23.7976,22.9498,23.5682,311868.98374853,0
+PRA.US,D,20220701,000000,23.5482,23.8674,23.2889,23.8275,251701.55982158,0
+PRA.US,D,20220705,000000,23.4784,24.1566,23.0495,24.0868,257687.22089213,0
+PRA.US,D,20220706,000000,23.9372,24.3162,23.5632,23.7577,227423.03673558,0
+PRA.US,D,20220707,000000,23.8275,24.1816,23.5083,23.5183,193872.25341834,0
+PRA.US,D,20220708,000000,23.5682,23.8075,23.3986,23.6779,108472.81165194,0
+PRA.US,D,20220711,000000,23.7477,23.8175,23.5183,23.628,101909.63956352,0
+PRA.US,D,20220712,000000,23.7078,23.8375,23.4285,23.5083,162517.21511693,0
+PRA.US,D,20220713,000000,23.4285,23.7178,23.2191,23.618,208817.35625212,0
+PRA.US,D,20220714,000000,23.1293,23.1393,22.4212,22.6506,179404.39927293,0
+PRA.US,D,20220715,000000,23.1194,23.1194,22.5309,22.7703,170483.05719491,0
+PRA.US,D,20220718,000000,22.6805,22.9398,22.0222,22.0522,137609.04460173,0
+PRA.US,D,20220719,000000,22.1419,22.6456,22.1419,22.3813,260657.99371492,0
+PRA.US,D,20220720,000000,22.3813,22.6207,22.1619,22.3913,216704.9937131,0
+PRA.US,D,20220721,000000,22.0123,22.5508,22.0023,22.5309,164208.64061543,0
+PRA.US,D,20220722,000000,22.501,22.5309,22.0322,22.2716,149877.14323813,0
+PRA.US,D,20220725,000000,22.4511,22.7703,22.2417,22.4112,187327.12854923,0
+PRA.US,D,20220726,000000,22.501,22.5907,22.2417,22.4212,167102.21144451,0
+PRA.US,D,20220727,000000,22.5708,22.6007,22.0522,22.3414,160407.69570446,0
+PRA.US,D,20220728,000000,22.4511,22.4511,21.9624,22.1918,234986.8268723,0
+PRA.US,D,20220729,000000,22.2018,22.3514,21.8926,22.0721,461217.74451024,0
+PRA.US,D,20220801,000000,21.9724,22.1858,21.3141,21.3939,199041.77912684,0
+PRA.US,D,20220802,000000,21.4537,21.7031,21.2309,21.3041,130433.26968013,0
+PRA.US,D,20220803,000000,21.4936,21.4936,21.1046,21.4238,131319.58867282,0
+PRA.US,D,20220804,000000,21.3141,21.5435,21.2343,21.4737,114857.51679386,0
+PRA.US,D,20220805,000000,21.2941,22.0721,21.2941,21.9524,205112.66317746,0
+PRA.US,D,20220808,000000,21.9424,22.1718,21.8427,21.9025,258211.59287537,0
+PRA.US,D,20220809,000000,22.8201,24.4359,22.3214,23.2989,467948.35468891,0
+PRA.US,D,20220810,000000,23.5083,23.7677,23.0196,23.0695,271396.0892033,0
+PRA.US,D,20220811,000000,23.3587,23.4086,22.9598,23.0695,371196.20935435,0
+PRA.US,D,20220812,000000,23.0894,23.8574,23.0445,23.4285,462109.07661941,0
+PRA.US,D,20220815,000000,23.2789,23.8474,23.2789,23.4485,232532.40504639,0
+PRA.US,D,20220816,000000,23.3388,23.3388,22.88,22.9797,159056.15950294,0
+PRA.US,D,20220817,000000,22.8102,23.249,22.5708,22.9997,191601.31165539,0
+PRA.US,D,20220818,000000,22.9298,23.0545,22.7703,22.9099,78897.429698976,0
+PRA.US,D,20220819,000000,22.8401,23.1094,22.7304,23.0595,204559.21511868,0
+PRA.US,D,20220822,000000,22.9199,23.3089,22.6107,22.6606,212514.02834041,0
+PRA.US,D,20220823,000000,22.7403,22.8251,22.117,22.2117,155797.63379451,0
+PRA.US,D,20220824,000000,22.2217,22.2217,21.9025,21.9624,118636.40399234,0
+PRA.US,D,20220825,000000,22.0023,22.3314,21.9524,22.2716,192714.22351273,0
+PRA.US,D,20220826,000000,22.3913,22.3913,21.9325,22.0222,120197.4884625,0
+PRA.US,D,20220829,000000,21.8327,21.9923,21.733,21.8327,98411.486887615,0
+PRA.US,D,20220830,000000,21.713,21.743,21.1246,21.4138,226824.47062852,0
+PRA.US,D,20220831,000000,21.2941,21.5036,21.0149,21.334,226045.43232838,0
+PRA.US,D,20220901,000000,21.2542,21.4936,21.1346,21.4338,187082.48846528,0
+PRA.US,D,20220902,000000,21.6532,21.8626,21.2143,21.4537,129005.53410819,0
+PRA.US,D,20220906,000000,21.4537,21.4537,20.4164,20.6658,244581.9318045,0
+PRA.US,D,20220907,000000,20.6957,21.0049,20.6109,21.0049,169015.21669118,0
+PRA.US,D,20220908,000000,20.8353,21.1645,20.7855,21.1645,133624.6196278,0
+PRA.US,D,20220909,000000,21.2742,21.354,21.0248,21.2443,237801.19046109,0
+PRA.US,D,20220912,000000,21.3141,21.4039,21.1346,21.354,158649.09444521,0
+PRA.US,D,20220913,000000,20.985,21.1445,20.5212,20.7556,254332.4433474,0
+PRA.US,D,20220914,000000,20.6957,20.6957,20.1172,20.2868,245345.93075521,0
+PRA.US,D,20220915,000000,20.2269,20.6458,20.1272,20.3067,228153.94911756,0
+PRA.US,D,20220916,000000,20.207,20.9052,20.1172,20.8254,639484.16634346,0
+PRA.US,D,20220919,000000,20.6359,21.0647,20.4364,20.9052,319311.45646657,0
+PRA.US,D,20220920,000000,20.7655,21.0647,20.6458,21.0448,189946.9832188,0
+PRA.US,D,20220921,000000,21.1844,21.4537,20.9151,20.9351,404288.79382582,0
+PRA.US,D,20220922,000000,20.9151,21.0248,20.4065,20.6957,178789.79119316,0
+PRA.US,D,20220923,000000,20.5162,20.6957,19.6285,20.0574,601905.84525061,0
+PRA.US,D,20220926,000000,20.0175,20.1671,19.4889,19.5687,182263.88090999,0
+PRA.US,D,20220927,000000,19.5886,19.7781,19.0301,19.06,363417.85783252,0
+PRA.US,D,20220928,000000,19.15,19.465,18.89,19.2,323640,0
+PRA.US,D,20220929,000000,19.11,19.165,18.35,18.67,1976387,0
+PRA.US,D,20220930,000000,18.8,20.03,18.71,19.51,540923,0
+PRA.US,D,20221003,000000,19.58,19.65,19.21,19.39,335359,0
+PRA.US,D,20221004,000000,19.56,20.43,19.5,20.06,306503,0
+PRA.US,D,20221005,000000,19.86,20.25,19.84,19.93,184049,0
+PRA.US,D,20221006,000000,19.81,19.93,19.53,19.66,185096,0
+PRA.US,D,20221007,000000,19.45,19.6,19.08,19.21,246466,0
+PRA.US,D,20221010,000000,19.43,19.88,19.38,19.6,228231,0
+PRA.US,D,20221011,000000,19.49,20.12,19.49,19.95,254417,0
+PRA.US,D,20221012,000000,19.93,20.02,19.63,19.69,172771,0
+PRA.US,D,20221013,000000,19.51,20.36,19.37,20.21,316597,0
+PRA.US,D,20221014,000000,20.42,20.59,20.1,20.27,371332,0
+PRA.US,D,20221017,000000,20.43,20.57,20.17,20.53,637722,0
+PRA.US,D,20221018,000000,20.83,21.15,20.69,20.72,264644,0
+PRA.US,D,20221019,000000,20.65,20.97,20.59,20.72,253009,0
+PRA.US,D,20221020,000000,20.47,20.68,19.9,20.06,211993,0
+PRA.US,D,20221021,000000,20.2,20.62,20.05,20.34,261743,0
+PRA.US,D,20221024,000000,20.37,20.73,20.37,20.64,131860,0
+PRA.US,D,20221025,000000,20.61,20.93,20.49,20.88,172904,0
+PRA.US,D,20221026,000000,20.8928,21.06,20.63,20.69,175958,0
+PRA.US,D,20221027,000000,20.89,21.45,20.86,21.08,297928,0
+PRA.US,D,20221028,000000,21.26,21.78,21.0811,21.76,451358,0
+PRA.US,D,20221031,000000,21.74,22.35,21.56,22.21,270536,0
+PRA.US,D,20221101,000000,22.22,22.595,22.045,22.16,303862,0
+PRA.US,D,20221102,000000,22.11,22.31,21.64,21.69,344565,0
+PRA.US,D,20221103,000000,21.52,21.71,21.2,21.54,203734,0
+PRA.US,D,20221104,000000,21.54,21.815,21.39,21.8,229300,0
+PRA.US,D,20221107,000000,21.96,22.53,21.73,22.44,305307,0
+PRA.US,D,20221108,000000,22.58,22.82,21.99,22.41,317687,0
+PRA.US,D,20221109,000000,21.3,21.42,19.11,19.58,994318,0
+PRA.US,D,20221110,000000,20.03,20.42,19.565,19.65,601764,0
+PRA.US,D,20221111,000000,19.48,20.05,19.48,19.93,540947,0
+PRA.US,D,20221114,000000,19.87,19.975,19.39,19.53,334200,0
+PRA.US,D,20221115,000000,19.56,20.01,19.56,19.86,274764,0
+PRA.US,D,20221116,000000,19.74,19.88,19.6,19.68,256066,0
+PRA.US,D,20221117,000000,19.5,19.82,19.42,19.59,270400,0
+PRA.US,D,20221118,000000,19.87,19.91,18.93,19.29,823037,0
+PRA.US,D,20221121,000000,19.24,19.64,19.24,19.63,196475,0
+PRA.US,D,20221122,000000,19.69,19.89,19.435,19.69,179921,0
+PRA.US,D,20221123,000000,19.62,19.84,19.49,19.69,144457,0
+PRA.US,D,20221125,000000,19.84,20.05,19.75,19.89,187657,0
+PRA.US,D,20221128,000000,19.89,19.965,19.65,19.85,223688,0
+PRA.US,D,20221129,000000,19.7,20.27,19.7,19.9,353303,0
+PRA.US,D,20221130,000000,19.75,20.0125,19.35,19.99,332931,0
+PRA.US,D,20221201,000000,20.14,20.25,19.9,19.9,187156,0
+PRA.US,D,20221202,000000,19.76,20.07,19.76,19.93,160798,0
+PRA.US,D,20221205,000000,19.9,19.94,19.6,19.74,164290,0
+PRA.US,D,20221206,000000,19.75,19.835,19.41,19.67,238119,0
+PRA.US,D,20221207,000000,19.68,19.765,19.3,19.42,191401,0
+PRA.US,D,20221208,000000,19.51,19.6,19.13,19.21,162429,0
+PRA.US,D,20221209,000000,19.11,19.3593,18.82,18.85,195913,0
+PRA.US,D,20221212,000000,18.81,18.96,18.59,18.82,257067,0
+PRA.US,D,20221213,000000,19.14,19.18,18.51,18.57,334895,0
+PRA.US,D,20221214,000000,18.57,18.715,18.2075,18.3,257282,0
+PRA.US,D,20221215,000000,18.17,18.17,17.69,17.93,324761,0
+PRA.US,D,20221216,000000,17.78,18.06,16.9,17.19,1276329,0
+PRA.US,D,20221219,000000,17.29,18.19,17.16,17.83,500368,0
+PRA.US,D,20221220,000000,17.91,18.22,17.75,18.05,366741,0
+PRA.US,D,20221221,000000,18.16,18.38,18.01,18.06,260864,0
+PRA.US,D,20221222,000000,17.95,18.03,17.69,17.76,327534,0
+PRA.US,D,20221223,000000,17.7,17.905,17.62,17.71,199513,0
+PRA.US,D,20221227,000000,17.72,17.72,17.38,17.54,277134,0
+PRA.US,D,20221228,000000,17.63,17.69,16.97,16.99,275163,0
+PRA.US,D,20221229,000000,17.14,17.475,17.02,17.44,537016,0
+PRA.US,D,20221230,000000,17.35,17.565,17.22,17.47,243077,0
+PRA.US,D,20230103,000000,17.47,17.74,17.36,17.59,342059,0
+PRA.US,D,20230104,000000,17.75,17.805,17.4506,17.63,499423,0
+PRA.US,D,20230105,000000,17.64,17.64,17.43,17.5,335055,0
+PRA.US,D,20230106,000000,17.62,17.945,17.54,17.81,456043,0
+PRA.US,D,20230109,000000,17.81,17.83,17.5,17.61,308459,0
+PRA.US,D,20230110,000000,18,18.32,17.74,17.93,509534,0
+PRA.US,D,20230111,000000,18.04,18.15,17.88,18.15,475529,0
+PRA.US,D,20230112,000000,18.24,18.24,17.98,18.13,484572,0
+PRA.US,D,20230113,000000,18.09,18.92,17.95,18.92,556017,0
+PRA.US,D,20230117,000000,19.04,19.08,18.78,18.81,329799,0
+PRA.US,D,20230118,000000,18.74,18.99,18.495,18.79,260168,0
+PRA.US,D,20230119,000000,18.54,19.14,18.54,19.12,235660,0
+PRA.US,D,20230120,000000,19.27,19.27,18.9,19.04,278535,0
+PRA.US,D,20230123,000000,19,19.2,18.945,19.15,175419,0
+PRA.US,D,20230124,000000,19.14,19.17,18.84,19,218467,0
+PRA.US,D,20230125,000000,18.96,19.165,18.82,19.07,146930,0
+PRA.US,D,20230126,000000,19.16,19.28,18.95,19.06,139175,0
+PRA.US,D,20230127,000000,18.99,19.19,18.75,18.87,193027,0
+PRA.US,D,20230130,000000,18.84,19.03,18.76,18.82,120577,0
+PRA.US,D,20230131,000000,18.89,19.56,18.89,19.39,295590,0
+PRA.US,D,20230201,000000,19.31,19.73,19.17,19.55,273377,0
+PRA.US,D,20230202,000000,19.5,19.75,19.26,19.73,250960,0
+PRA.US,D,20230203,000000,19.7,20.03,19.68,19.96,278238,0
+PRA.US,D,20230206,000000,19.98,20.06,19.755,19.97,288356,0
+PRA.US,D,20230207,000000,19.82,20.03,19.71,19.72,349788,0
+PRA.US,D,20230208,000000,19.56,19.87,19.4,19.52,191663,0
+PRA.US,D,20230209,000000,19.6,19.67,18.87,18.94,304308,0
+PRA.US,D,20230210,000000,18.95,19.4,18.9,19.35,261853,0
+PRA.US,D,20230213,000000,19.42,19.6,19.27,19.41,231656,0
+PRA.US,D,20230214,000000,19.41,19.59,19.25,19.5,179711,0
+PRA.US,D,20230215,000000,19.41,19.75,19.16,19.75,227213,0
+PRA.US,D,20230216,000000,19.54,19.8,19.45,19.72,231872,0
+PRA.US,D,20230217,000000,19.73,19.89,19.56,19.71,233707,0
+PRA.US,D,20230221,000000,19.52,19.64,19.38,19.48,239185,0
+PRA.US,D,20230222,000000,19.49,19.77,19.41,19.41,219019,0
+PRA.US,D,20230223,000000,19.51,19.715,19.345,19.65,176770,0
+PRA.US,D,20230224,000000,19.38,19.38,18.57,19,293008,0
+PRA.US,D,20230227,000000,19.05,19.36,18.91,19,205761,0
+PRA.US,D,20230228,000000,18.99,20.01,18.59,19.89,658655,0
+PRA.US,D,20230301,000000,19.52,19.61,19.02,19.51,291193,0
+PRA.US,D,20230302,000000,19.44,19.82,19.415,19.73,226865,0
+PRA.US,D,20230303,000000,19.72,19.81,19.49,19.7,165401,0
+PRA.US,D,20230306,000000,19.72,19.86,19.4,19.5,231756,0
+PRA.US,D,20230307,000000,19.51,19.71,19,19.08,171711,0
+PRA.US,D,20230308,000000,19.15,19.185,18.82,19.04,159796,0
+PRA.US,D,20230309,000000,19.01,19.14,18.56,18.6,254330,0
+PRA.US,D,20230310,000000,18.41,18.6,18.17,18.45,324011,0
+PRA.US,D,20230313,000000,18.05,18.18,17.69,17.73,447181,0
+PRA.US,D,20230314,000000,18.13,18.35,17.95,18.27,344738,0
+PRA.US,D,20230315,000000,17.77,18,17.58,17.95,376319,0
+PRA.US,D,20230316,000000,17.8,18.66,17.66,18.63,296143,0
+PRA.US,D,20230317,000000,18.41,18.41,17.65,17.83,1409865,0
+PRA.US,D,20230320,000000,18.04,18.33,17.89,17.9,317886,0
+PRA.US,D,20230321,000000,18.23,18.825,18.23,18.51,401603,0
+PRA.US,D,20230322,000000,18.55,18.77,18.09,18.1,261224,0
+PRA.US,D,20230323,000000,18.12,18.12,17.51,17.51,248811,0
+PRA.US,D,20230324,000000,17.36,17.82,17.35,17.81,203293,0
+PRA.US,D,20230327,000000,18.02,18.12,17.69,17.72,229956,0
+PRA.US,D,20230328,000000,17.52,17.67,17.285,17.65,280071,0
+PRA.US,D,20230329,000000,17.81,17.91,17.59,17.88,253417,0
+PRA.US,D,20230330,000000,18.04,18.27,17.9375,18.15,195013,0
+PRA.US,D,20230331,000000,18.28,18.55,18.26,18.48,264318,0
+PRA.US,D,20230403,000000,18.47,18.655,18.195,18.31,203745,0
+PRA.US,D,20230404,000000,18.66,18.82,18.11,18.34,389780,0
+PRA.US,D,20230405,000000,18.19,18.45,18.19,18.25,178735,0
+PRA.US,D,20230406,000000,18.36,18.67,18.36,18.65,187246,0
+PRA.US,D,20230410,000000,18.56,18.73,18.45,18.52,425679,0
+PRA.US,D,20230411,000000,18.57,18.85,18.52,18.64,167013,0
+PRA.US,D,20230412,000000,18.77,18.92,18.43,18.47,118270,0
+PRA.US,D,20230413,000000,18.27,18.48,18.2,18.44,151573,0
+PRA.US,D,20230414,000000,18.54,18.54,17.94,18.1,164005,0
+PRA.US,D,20230417,000000,18.11,18.36,17.9,18.35,155815,0
+PRA.US,D,20230418,000000,18.48,18.48,18.22,18.39,122938,0
+PRA.US,D,20230419,000000,18.45,18.64,18.3,18.63,132350,0
+PRA.US,D,20230420,000000,18.57,18.705,18.34,18.56,180583,0
+PRA.US,D,20230421,000000,18.58,18.58,18.16,18.48,237530,0
+PRA.US,D,20230424,000000,18.24,18.66,18.21,18.26,241533,0
+PRA.US,D,20230425,000000,18.09,18.3,18.01,18.06,190474,0
+PRA.US,D,20230426,000000,17.92,18.09,17.5,17.57,129261,0
+PRA.US,D,20230427,000000,17.56,17.92,17.56,17.91,127444,0
+PRA.US,D,20230428,000000,17.76,18.01,17.76,17.96,279922,0
+PRA.US,D,20230501,000000,17.9,18.43,17.9,18.21,218001,0
+PRA.US,D,20230502,000000,18.06,18.22,17.71,18.15,192744,0
+PRA.US,D,20230503,000000,18.18,18.49,18.12,18.17,230596,0
+PRA.US,D,20230504,000000,18,18.135,17.595,18.03,318111,0
+PRA.US,D,20230505,000000,18.24,18.5,18.23,18.41,269886,0
+PRA.US,D,20230508,000000,18.5,18.73,18.27,18.65,266423,0
+PRA.US,D,20230509,000000,18.59,19.185,18.59,18.85,512712,0
+PRA.US,D,20230510,000000,17.25,17.25,14.25,14.64,1456364,0
+PRA.US,D,20230511,000000,14.29,14.725,14.26,14.6,788250,0
+PRA.US,D,20230512,000000,14.72,14.8,14.52,14.68,304141,0
+PRA.US,D,20230515,000000,14.57,14.75,14.52,14.65,551108,0
+PRA.US,D,20230516,000000,14.6,14.63,14.32,14.33,375452,0
+PRA.US,D,20230517,000000,14.08,14.215,13.02,13.04,609949,0
+PRA.US,D,20230518,000000,12.98,13.03,12.51,12.78,475806,0
+PRA.US,D,20230519,000000,12.91,13.08,12.7,12.75,708540,0
+PRA.US,D,20230522,000000,12.75,12.875,12.62,12.64,366778,0
+PRA.US,D,20230523,000000,12.34,12.955,12.34,12.75,437651,0
+PRA.US,D,20230524,000000,12.73,12.85,12.66,12.72,290750,0
+PRA.US,D,20230525,000000,12.49,12.62,12.2,12.3,297454,0
+PRA.US,D,20230526,000000,12.33,12.33,11.87,12.12,549162,0
+PRA.US,D,20230530,000000,12,12.345,11.929,12.3,522174,0
+PRA.US,D,20230531,000000,12.35,12.5,11.98,12.15,456387,0
+PRA.US,D,20230601,000000,12.2,12.355,12,12.27,368167,0
+PRA.US,D,20230602,000000,12.37,12.89,12.3,12.77,527553,0
+PRA.US,D,20230605,000000,12.66,12.87,12.52,12.64,338688,0
+PRA.US,D,20230606,000000,12.67,13.08,12.655,12.98,489450,0
+PRA.US,D,20230607,000000,13.14,13.96,13.07,13.86,617600,0
+PRA.US,D,20230608,000000,13.85,14.56,13.79,14.45,613595,0
+PRA.US,D,20230609,000000,14.31,14.585,14.12,14.28,550960,0
+PRA.US,D,20230612,000000,14.36,14.79,14.315,14.7,474726,0
+PRA.US,D,20230613,000000,14.67,15.05,14.55,14.62,543395,0
+PRA.US,D,20230614,000000,14.79,14.93,14.23,14.31,628998,0
+PRA.US,D,20230615,000000,14.32,14.49,14.23,14.46,465215,0
+PRA.US,D,20230616,000000,14.64,14.9,14.48,14.76,1283254,0
+PRA.US,D,20230620,000000,14.75,15.02,14.67,14.84,354091,0
+PRA.US,D,20230621,000000,14.77,14.955,14.71,14.84,416085,0
+PRA.US,D,20230622,000000,14.87,14.92,14.61,14.76,360877,0
+PRA.US,D,20230623,000000,14.57,15.01,14.57,14.69,713661,0
+PRA.US,D,20230626,000000,14.73,15.205,14.68,15.11,343676,0
+PRA.US,D,20230627,000000,15.15,15.3,15.06,15.14,282793,0
+PRA.US,D,20230628,000000,15.12,15.18,14.91,14.99,293165,0
+PRA.US,D,20230629,000000,15.08,15.4,14.95,15.24,257690,0
+PRA.US,D,20230630,000000,15.3,15.4419,15.08,15.09,241389,0
+PRA.US,D,20230703,000000,14.99,15.56,14.99,15.5,200850,0
+PRA.US,D,20230705,000000,15.29,15.4,15.105,15.24,332842,0
+PRA.US,D,20230706,000000,15.17,15.46,15.02,15.32,303974,0
+PRA.US,D,20230707,000000,15.36,15.83,15.29,15.59,304210,0
+PRA.US,D,20230710,000000,15.48,15.82,15.34,15.48,255463,0
+PRA.US,D,20230711,000000,15.49,15.64,15.32,15.33,295150,0
+PRA.US,D,20230712,000000,15.45,15.75,15.45,15.64,313828,0
+PRA.US,D,20230713,000000,15.61,15.65,15.38,15.43,221413,0
+PRA.US,D,20230714,000000,15.46,15.51,15.21,15.44,256000,0
+PRA.US,D,20230717,000000,15.51,15.98,15.425,15.55,270285,0
+PRA.US,D,20230718,000000,15.51,15.87,15.51,15.81,221251,0
+PRA.US,D,20230719,000000,15.92,16.09,15.86,16.04,257506,0
+PRA.US,D,20230720,000000,16.08,16.4,16,16.32,283126,0
+PRA.US,D,20230721,000000,16.39,16.43,16.04,16.14,217634,0
+PRA.US,D,20230724,000000,16.15,16.57,16.115,16.38,208596,0
+PRA.US,D,20230725,000000,16.37,16.64,16.33,16.54,282389,0
+PRA.US,D,20230726,000000,16.65,17.01,16.65,16.89,174808,0
+PRA.US,D,20230727,000000,16.87,17.055,16.75,17.03,237426,0
+PRA.US,D,20230728,000000,17.09,17.22,17.03,17.05,199393,0
+PRA.US,D,20230731,000000,17.05,17.1405,16.76,16.8,264974,0
+PRA.US,D,20230801,000000,16.81,16.98,16.6125,16.7,280955,0
+PRA.US,D,20230802,000000,16.63,16.89,16.61,16.72,190248,0
+PRA.US,D,20230803,000000,16.7,16.85,16.57,16.74,150478,0
+PRA.US,D,20230804,000000,16.75,16.83,16.61,16.68,315448,0
+PRA.US,D,20230807,000000,16.83,17.04,16.6292,16.89,229181,0
+PRA.US,D,20230808,000000,16.8,16.99,16.66,16.89,184689,0
+PRA.US,D,20230809,000000,17.69,19.375,17.0758,18.27,426695,0
+PRA.US,D,20230810,000000,18.52,18.6468,18.06,18.15,297244,0
+PRA.US,D,20230811,000000,18.13,18.38,18.03,18.28,262668,0
+PRA.US,D,20230814,000000,18.12,18.205,17.94,18.04,240270,0
+PRA.US,D,20230815,000000,18.05,18.21,17.93,18,202094,0
+PRA.US,D,20230816,000000,18.06,18.34,17.97,18.01,227237,0
+PRA.US,D,20230817,000000,18.03,18.17,17.71,17.72,199877,0
+PRA.US,D,20230818,000000,17.66,17.98,17.66,17.81,220554,0
+PRA.US,D,20230821,000000,17.77,17.82,17.26,17.27,225013,0
+PRA.US,D,20230822,000000,17.24,17.43,17.2,17.39,189433,0
+PRA.US,D,20230823,000000,17.41,17.6,17.245,17.54,186332,0
+PRA.US,D,20230824,000000,17.55,17.745,17.28,17.56,196656,0
+PRA.US,D,20230825,000000,17.6,17.77,17.48,17.64,167799,0
+PRA.US,D,20230828,000000,17.66,17.9,17.66,17.73,313871,0
+PRA.US,D,20230829,000000,17.78,17.93,17.69,17.73,197311,0
+PRA.US,D,20230830,000000,17.69,17.845,17.68,17.7,216218,0
+PRA.US,D,20230831,000000,17.78,17.88,17.67,17.68,218011,0
+PRA.US,D,20230901,000000,17.78,18.16,17.78,18.08,229275,0
+PRA.US,D,20230905,000000,17.9,17.91,17.46,17.61,289437,0
+PRA.US,D,20230906,000000,17.68,17.81,17.47,17.51,190776,0
+PRA.US,D,20230907,000000,17.59,17.71,17.39,17.51,283965,0
+PRA.US,D,20230908,000000,17.58,17.77,17.4287,17.71,218290,0
+PRA.US,D,20230911,000000,17.71,18.02,17.71,17.86,248779,0
+PRA.US,D,20230912,000000,17.79,18.4,17.79,18.39,362198,0
+PRA.US,D,20230913,000000,18.41,18.54,18.3,18.42,363413,0
+PRA.US,D,20230914,000000,18.57,18.92,18.41,18.75,278268,0
+PRA.US,D,20230915,000000,18.61,18.69,18.16,18.47,1361337,0
+PRA.US,D,20230918,000000,18.6,18.955,18.42,18.57,285354,0
+PRA.US,D,20230919,000000,18.62,18.78,18.53,18.56,533094,0
+PRA.US,D,20230920,000000,18.68,18.86,18.57,18.61,228469,0
+PRA.US,D,20230921,000000,18.59,18.915,18.36,18.75,203012,0
+PRA.US,D,20230922,000000,18.72,19.21,18.51,19,222079,0
+PRA.US,D,20230925,000000,18.89,19.25,18.86,19,181924,0
+PRA.US,D,20230926,000000,18.95,19.17,18.55,18.57,267964,0
+PRA.US,D,20230927,000000,18.66,19,18.61,18.76,302571,0
+PRA.US,D,20230928,000000,18.79,19.0475,18.74,18.85,328435,0
+PRA.US,D,20230929,000000,18.78,18.97,18.56,18.89,324245,0
+PRA.US,D,20231002,000000,18.79,18.8,18.06,18.27,299221,0
+PRA.US,D,20231003,000000,18.34,18.34,18.04,18.04,172804,0
+PRA.US,D,20231004,000000,18.03,18.17,17.95,18.07,218498,0
+PRA.US,D,20231005,000000,18.08,18.23,18.01,18.12,228944,0
+PRA.US,D,20231006,000000,17.94,18.145,17.85,17.95,173442,0
+PRA.US,D,20231009,000000,17.9,17.9,17.73,17.74,119764,0
+PRA.US,D,20231010,000000,17.7,17.82,17.44,17.49,188794,0
+PRA.US,D,20231011,000000,17.42,17.63,17.3,17.52,150353,0
+PRA.US,D,20231012,000000,17.53,17.58,17.27,17.54,361880,0
+PRA.US,D,20231013,000000,17.67,17.9,17.66,17.88,172337,0
+PRA.US,D,20231016,000000,18,18.41,18,18.38,147440,0
+PRA.US,D,20231017,000000,18.48,18.98,18.48,18.71,213952,0
+PRA.US,D,20231018,000000,18.63,18.65,18.46,18.53,109638,0
+PRA.US,D,20231019,000000,18.44,18.62,18.16,18.17,421658,0
+PRA.US,D,20231020,000000,18.27,18.3,17.92,17.94,200538,0
+PRA.US,D,20231023,000000,17.81,18.03,17.72,17.75,123863,0
+PRA.US,D,20231024,000000,17.89,18.02,17.8,17.89,154976,0
+PRA.US,D,20231025,000000,17.92,18.15,17.81,17.9,223205,0
+PRA.US,D,20231026,000000,17.95,18.12,17.53,17.54,483488,0
+PRA.US,D,20231027,000000,17.47,17.7,16.88,17.07,197024,0
+PRA.US,D,20231030,000000,17.16,17.29,17,17.03,261868,0
+PRA.US,D,20231031,000000,17.07,17.16,16.83,17,276228,0
+PRA.US,D,20231101,000000,16.99,17.34,16.99,17.28,277408,0
+PRA.US,D,20231102,000000,17.39,17.68,17.26,17.62,227522,0
+PRA.US,D,20231103,000000,17.81,18.19,17.61,17.89,190467,0
+PRA.US,D,20231106,000000,17.82,17.96,17.745,17.95,141511,0
+PRA.US,D,20231107,000000,17.82,17.95,17.64,17.85,128798,0
+PRA.US,D,20231108,000000,17.79,17.85,17.425,17.67,308533,0
+PRA.US,D,20231109,000000,15.64,15.84,13.15,13.91,586091,0
+PRA.US,D,20231110,000000,13.85,13.89,12.7,13.03,476311,0
+PRA.US,D,20231113,000000,12.9,13.1,12.7,12.92,442339,0
+PRA.US,D,20231114,000000,13.15,13.83,13.15,13.7,376446,0
+PRA.US,D,20231115,000000,13.65,13.75,13.32,13.34,333015,0
+PRA.US,D,20231116,000000,13.35,13.42,13.07,13.12,223684,0
+PRA.US,D,20231117,000000,13.16,13.46,13.13,13.24,335844,0
+PRA.US,D,20231120,000000,12.97,13.21,12.76,12.76,293852,0
+PRA.US,D,20231121,000000,12.76,12.9,12.65,12.77,186668,0
+PRA.US,D,20231122,000000,12.83,13.01,12.72,12.78,174276,0
+PRA.US,D,20231124,000000,12.8,13.009,12.7665,12.88,92329,0
+PRA.US,D,20231127,000000,12.88,12.88,12.61,12.8,257802,0
+PRA.US,D,20231128,000000,12.74,12.86,12.57,12.8,222884,0
+PRA.US,D,20231129,000000,12.79,12.9,12.61,12.62,284781,0
+PRA.US,D,20231130,000000,12.6,12.72,12.315,12.37,326347,0
+PRA.US,D,20231201,000000,12.39,12.92,12.34,12.81,332532,0
+PRA.US,D,20231204,000000,12.68,13.24,12.59,13.14,228777,0
+PRA.US,D,20231205,000000,13.11,13.21,12.82,12.86,244528,0
+PRA.US,D,20231206,000000,12.94,13.05,12.6,12.61,219291,0
+PRA.US,D,20231207,000000,12.59,12.59,12.3,12.57,409460,0
+PRA.US,D,20231208,000000,12.59,12.91,12.47,12.91,337313,0
+PRA.US,D,20231211,000000,12.92,13.13,12.8562,13.06,261226,0
+PRA.US,D,20231212,000000,13.09,13.585,12.967,13.38,350221,0
+PRA.US,D,20231213,000000,13.39,13.74,13.195,13.66,393028,0
+PRA.US,D,20231214,000000,13.75,13.88,13.53,13.81,508343,0
+PRA.US,D,20231215,000000,13.89,13.89,13.55,13.75,1107521,0
+PRA.US,D,20231218,000000,13.79,13.86,13.59,13.77,366130,0
+PRA.US,D,20231219,000000,13.78,14.12,13.65,14.01,309518,0
+PRA.US,D,20231220,000000,13.97,14.3,13.6,13.66,341921,0
+PRA.US,D,20231221,000000,13.68,13.79,13.5,13.72,190066,0
+PRA.US,D,20231222,000000,13.8,14.19,13.77,14.18,331896,0
+PRA.US,D,20231226,000000,14.27,14.409,14.13,14.32,246451,0
+PRA.US,D,20231227,000000,14.3,14.34,14.135,14.2,191674,0
+PRA.US,D,20231228,000000,14.15,14.285,13.97,14.01,156619,0
+PRA.US,D,20231229,000000,13.96,13.9821,13.75,13.79,169496,0
+PRA.US,D,20240102,000000,13.79,14.07,13.785,13.8,236212,0
+PRA.US,D,20240103,000000,13.47,13.765,13.26,13.4,277907,0
+PRA.US,D,20240104,000000,13.54,13.62,13.24,13.28,203556,0
+PRA.US,D,20240105,000000,13.14,13.44,13.09,13.11,203415,0
+PRA.US,D,20240108,000000,13.09,13.24,13.01,13.14,188832,0
+PRA.US,D,20240109,000000,12.93,12.93,12.36,12.48,258754,0
+PRA.US,D,20240110,000000,12.39,12.66,12.26,12.31,190836,0
+PRA.US,D,20240111,000000,12.22,12.285,12.04,12.27,237153,0
+PRA.US,D,20240112,000000,12.36,12.47,12.19,12.31,199826,0
+PRA.US,D,20240116,000000,12.21,12.37,12.13,12.21,268385,0
+PRA.US,D,20240117,000000,12.05,12.445,12.05,12.36,262337,0
+PRA.US,D,20240118,000000,12.32,12.39,12.12,12.34,216801,0
+PRA.US,D,20240119,000000,12.44,13.14,12.44,13.11,309997,0
+PRA.US,D,20240122,000000,13.25,13.93,13.2,13.86,417882,0
+PRA.US,D,20240123,000000,14.01,14.11,13.77,13.79,257681,0
+PRA.US,D,20240124,000000,13.95,13.965,13.78,13.87,214395,0
+PRA.US,D,20240125,000000,14.07,14.23,13.74,13.93,196923,0
+PRA.US,D,20240126,000000,14.07,14.07,13.56,13.6,218550,0
+PRA.US,D,20240129,000000,13.65,14,13.44,13.99,205000,0
+PRA.US,D,20240130,000000,13.86,13.93,13.63,13.75,149821,0
+PRA.US,D,20240131,000000,13.75,13.85,13.36,13.46,345925,0
+PRA.US,D,20240201,000000,13.49,13.49,12.98,13.29,265565,0
+PRA.US,D,20240202,000000,13.11,13.39,13.065,13.32,235492,0
+PRA.US,D,20240205,000000,13.13,13.26,12.83,13.07,220095,0
+PRA.US,D,20240206,000000,13.02,13.28,12.97,13.01,197225,0
+PRA.US,D,20240207,000000,13.05,13.05,12.62,12.78,287115,0
+PRA.US,D,20240208,000000,12.73,13.07,12.68,12.91,194984,0
+PRA.US,D,20240209,000000,12.85,13.16,12.85,13.08,223620,0
+PRA.US,D,20240212,000000,13,13.69,13,13.61,316160,0
+PRA.US,D,20240213,000000,12.9,13.27,12.78,12.94,345277,0
+PRA.US,D,20240214,000000,13.15,13.2,12.9,13.1,344841,0
+PRA.US,D,20240215,000000,13.25,13.69,13.18,13.55,271832,0
+PRA.US,D,20240216,000000,13.46,13.56,13.3,13.48,211627,0
+PRA.US,D,20240220,000000,13.28,13.56,13.2454,13.37,253777,0
+PRA.US,D,20240221,000000,13.38,13.4,13.12,13.17,255489,0
+PRA.US,D,20240222,000000,13.1,13.16,12.92,13.13,273724,0
+PRA.US,D,20240223,000000,13.07,13.41,12.98,13.37,188778,0
+PRA.US,D,20240226,000000,13.27,13.3262,12.84,12.97,268201,0
+PRA.US,D,20240227,000000,13.05,13.1,12.85,13.05,271582,0
+PRA.US,D,20240228,000000,12.93,13.25,12.11,12.36,383580,0
+PRA.US,D,20240229,000000,12.6,12.73,12.18,12.33,521355,0
+PRA.US,D,20240301,000000,12.39,13.2,12.38,13,383418,0
+PRA.US,D,20240304,000000,12.92,12.96,12.43,12.59,273291,0
+PRA.US,D,20240305,000000,12.47,12.56,12.22,12.33,200491,0
+PRA.US,D,20240306,000000,12.39,12.65,12.24,12.62,175507,0
+PRA.US,D,20240307,000000,12.73,12.88,12.64,12.83,165026,0
+PRA.US,D,20240308,000000,12.9,12.93,12.53,12.54,159616,0
+PRA.US,D,20240311,000000,12.52,12.625,12.2,12.27,204327,0
+PRA.US,D,20240312,000000,12.19,12.24,11.89,11.91,245192,0
+PRA.US,D,20240313,000000,11.89,12.13,11.84,12.11,302453,0
+PRA.US,D,20240314,000000,12.05,12.07,11.89,11.99,248743,0
+PRA.US,D,20240315,000000,11.89,12.11,11.755,11.98,866295,0
+PRA.US,D,20240318,000000,11.98,12.065,11.79,11.86,218533,0
+PRA.US,D,20240319,000000,11.87,12,11.85,11.96,258740,0
+PRA.US,D,20240320,000000,11.95,12.56,11.94,12.43,684790,0
+PRA.US,D,20240321,000000,12.54,12.625,12.32,12.4,420644,0
+PRA.US,D,20240322,000000,12.52,12.52,12.23,12.25,446873,0
+PRA.US,D,20240325,000000,12.33,12.38,12.12,12.18,369535,0
+PRA.US,D,20240326,000000,12.34,12.34,12.1,12.11,190655,0
+PRA.US,D,20240327,000000,12.21,12.78,12.19,12.74,321382,0
+PRA.US,D,20240328,000000,12.81,12.96,12.69,12.86,257020,0
+PRA.US,D,20240401,000000,12.91,12.91,12.625,12.76,179754,0
+PRA.US,D,20240402,000000,12.67,12.72,12.345,12.46,297370,0
+PRA.US,D,20240403,000000,12.42,12.57,12.36,12.56,208194,0
+PRA.US,D,20240404,000000,12.62,12.65,12.32,12.32,258126,0
+PRA.US,D,20240405,000000,12.34,12.525,12.29,12.4,167104,0
+PRA.US,D,20240408,000000,12.54,13.09,12.465,12.99,302274,0
+PRA.US,D,20240409,000000,13.11,13.55,13,13.49,370316,0
+PRA.US,D,20240410,000000,13.13,13.54,13.03,13.47,364650,0
+PRA.US,D,20240411,000000,13.55,13.95,13.3,13.94,312252,0
+PRA.US,D,20240412,000000,13.85,13.9899,13.09,13.26,341932,0
+PRA.US,D,20240415,000000,13.35,13.4,12.9,13.01,198032,0
+PRA.US,D,20240416,000000,12.87,12.9,12.74,12.82,216454,0
+PRA.US,D,20240417,000000,12.88,12.95,12.8,12.87,237371,0
+PRA.US,D,20240418,000000,12.96,13.21,12.87,13.08,215149,0
+PRA.US,D,20240419,000000,12.99,13.45,12.89,13.38,234740,0
+PRA.US,D,20240422,000000,13.53,13.865,13.32,13.69,383277,0
+PRA.US,D,20240423,000000,13.66,13.92,13.65,13.74,237141,0
+PRA.US,D,20240424,000000,13.63,13.995,13.63,13.97,238757,0
+PRA.US,D,20240425,000000,13.84,13.84,13.47,13.65,429804,0
+PRA.US,D,20240426,000000,13.62,13.69,13.15,13.17,300125,0
+PRA.US,D,20240429,000000,13.27,13.4,13.15,13.39,204080,0
+PRA.US,D,20240430,000000,13.26,13.39,13.13,13.36,187794,0
+PRA.US,D,20240501,000000,13.39,13.65,13.35,13.38,231170,0
+PRA.US,D,20240502,000000,13.51,13.97,13.42,13.92,230677,0
+PRA.US,D,20240503,000000,14.11,14.15,13.64,13.83,190627,0
+PRA.US,D,20240506,000000,13.98,14.105,13.8,13.82,197033,0
+PRA.US,D,20240507,000000,14.9,15.895,14.44,15.16,495236,0
+PRA.US,D,20240508,000000,15.12,15.165,14.71,14.72,294702,0
+PRA.US,D,20240509,000000,14.73,14.85,14.5,14.7,276648,0
+PRA.US,D,20240510,000000,14.78,14.82,14.45,14.78,228808,0
+PRA.US,D,20240513,000000,14.92,14.92,14.49,14.5,161853,0
+PRA.US,D,20240514,000000,14.7,14.75,14.5,14.63,157313,0
+PRA.US,D,20240515,000000,14.77,14.83,14.65,14.77,172098,0
+PRA.US,D,20240516,000000,14.74,14.95,14.62,14.63,184175,0
+PRA.US,D,20240517,000000,14.64,14.94,14.64,14.83,223282,0
+PRA.US,D,20240520,000000,14.76,14.78,14.38,14.39,197709,0
+PRA.US,D,20240521,000000,14.33,14.645,14.27,14.53,180887,0
+PRA.US,D,20240522,000000,14.45,14.665,14.39,14.65,232508,0
+PRA.US,D,20240523,000000,14.62,14.62,14.39,14.57,277358,0
+PRA.US,D,20240524,000000,14.63,14.715,14.56,14.67,191352,0
+PRA.US,D,20240528,000000,14.74,14.78,14.61,14.71,223842,0
+PRA.US,D,20240529,000000,14.47,14.55,14.26,14.36,233841,0
+PRA.US,D,20240530,000000,14.46,14.63,14.35,14.54,222788,0
+PRA.US,D,20240531,000000,14.63,14.67,14.32,14.37,517069,0
+PRA.US,D,20240603,000000,14.45,14.45,14.05,14.26,372707,0
+PRA.US,D,20240604,000000,14.19,14.275,13.925,13.96,194001,0
+PRA.US,D,20240605,000000,14.02,14.04,13.73,13.92,170142,0
+PRA.US,D,20240606,000000,13.92,14,13.73,13.75,171413,0
+PRA.US,D,20240607,000000,13.65,13.73,13.51,13.63,159918,0
+PRA.US,D,20240610,000000,13.45,13.52,13.345,13.43,146295,0
+PRA.US,D,20240611,000000,13.31,13.31,12.739,12.93,353515,0
+PRA.US,D,20240612,000000,13.2,13.29,12.9,12.92,202885,0
+PRA.US,D,20240613,000000,12.87,12.87,12.49,12.57,310960,0
+PRA.US,D,20240614,000000,12.42,12.5,12.17,12.48,250110,0
+PRA.US,D,20240617,000000,12.38,12.61,12.3,12.54,459956,0
+PRA.US,D,20240618,000000,12.57,12.74,12.45,12.61,411726,0
+PRA.US,D,20240620,000000,12.56,12.86,12.54,12.81,263139,0
+PRA.US,D,20240621,000000,12.33,12.76,12.33,12.53,998298,0
+PRA.US,D,20240624,000000,12.64,12.765,12.57,12.73,266642,0
+PRA.US,D,20240625,000000,12.67,12.72,12.44,12.52,258627,0
+PRA.US,D,20240626,000000,12.41,12.46,12.2,12.41,266181,0
+PRA.US,D,20240627,000000,12.45,12.555,12.29,12.47,185275,0
+PRA.US,D,20240628,000000,12.6,12.65,12.04,12.22,778205,0
+PRA.US,D,20240701,000000,12.28,12.41,12.15,12.2,311673,0
+PRA.US,D,20240702,000000,12.14,12.28,12.08,12.17,169414,0
+PRA.US,D,20240703,000000,12.24,12.24,12.05,12.11,89319,0
+PRA.US,D,20240705,000000,12.04,12.04,11.41,11.44,280050,0
+PRA.US,D,20240708,000000,11.56,11.78,11.31,11.32,209901,0
+PRA.US,D,20240709,000000,11.25,11.25,10.88,10.89,226804,0
+PRA.US,D,20240710,000000,10.98,11.13,10.76,11.1,296565,0
+PRA.US,D,20240711,000000,11.3,11.64,11.3,11.51,463348,0
+PRA.US,D,20240712,000000,11.68,11.89,11.34,11.35,402612,0
+PRA.US,D,20240715,000000,11.49,11.77,11.42,11.71,462603,0
+PRA.US,D,20240716,000000,11.88,11.94,11.73,11.86,361458,0
+PRA.US,D,20240717,000000,11.61,12.15,11.61,11.93,417161,0
+PRA.US,D,20240718,000000,11.8,12.03,11.465,11.58,287321,0
+PRA.US,D,20240719,000000,11.58,11.62,11.24,11.25,294921,0
+PRA.US,D,20240722,000000,11.25,11.4,11.165,11.37,336666,0
+PRA.US,D,20240723,000000,11.36,11.56,11.29,11.43,432359,0
+PRA.US,D,20240724,000000,11.39,11.54,11.245,11.3,229252,0
+PRA.US,D,20240725,000000,11.31,11.72,11.275,11.57,454538,0
+PRA.US,D,20240726,000000,11.77,11.9,11.68,11.76,315739,0
+PRA.US,D,20240729,000000,11.8,11.93,11.64,11.69,244587,0
+PRA.US,D,20240730,000000,11.72,13.22,11.7,13.16,816368,0
+PRA.US,D,20240731,000000,13.16,13.65,13.09,13.1,491173,0
+PRA.US,D,20240801,000000,13.07,13.08,12.35,12.62,348160,0
+PRA.US,D,20240802,000000,12.23,12.35,12,12.17,272466,0
+PRA.US,D,20240805,000000,11.61,11.86,11.43,11.83,454122,0
+PRA.US,D,20240806,000000,11.74,11.82,11.45,11.56,318460,0
+PRA.US,D,20240807,000000,11.66,11.705,11.27,11.36,214045,0
+PRA.US,D,20240808,000000,11.59,11.63,11.41,11.54,319692,0
+PRA.US,D,20240809,000000,12.79,13.44,12.05,13.42,590129,0
+PRA.US,D,20240812,000000,13.48,13.48,12.575,12.69,491050,0
+PRA.US,D,20240813,000000,12.87,13.3,12.76,13.12,343334,0
+PRA.US,D,20240814,000000,13.18,13.31,12.89,13.3,411563,0
+PRA.US,D,20240815,000000,13.5,13.73,13.28,13.53,280723,0
+PRA.US,D,20240816,000000,13.46,13.73,13.36,13.67,231342,0
+PRA.US,D,20240819,000000,13.75,13.75,13.55,13.68,212910,0
+PRA.US,D,20240820,000000,13.59,13.6,13.39,13.46,149868,0
+PRA.US,D,20240821,000000,13.54,13.55,13.34,13.51,123238,0
+PRA.US,D,20240822,000000,13.44,13.63,13.31,13.57,162633,0
+PRA.US,D,20240823,000000,13.72,14.05,13.65,13.91,270079,0
+PRA.US,D,20240826,000000,14.13,14.13,13.72,13.75,216170,0
+PRA.US,D,20240827,000000,13.66,13.725,13.28,13.3,209394,0
+PRA.US,D,20240828,000000,13.17,13.56,13.12,13.52,264409,0
+PRA.US,D,20240829,000000,13.69,13.71,13.42,13.44,210355,0
+PRA.US,D,20240830,000000,13.47,13.505,13.2,13.4,227059,0
+PRA.US,D,20240903,000000,13.27,13.62,13.17,13.57,340176,0
+PRA.US,D,20240904,000000,13.53,13.835,13.53,13.62,257713,0
+PRA.US,D,20240905,000000,13.7,13.72,13.38,13.52,186226,0
+PRA.US,D,20240906,000000,13.55,13.575,12.92,13.02,234301,0
+PRA.US,D,20240909,000000,13.02,13.12,12.84,13.02,180987,0
+PRA.US,D,20240910,000000,12.94,13.06,12.67,12.89,186523,0
+PRA.US,D,20240911,000000,12.76,12.76,12.43,12.63,178073,0
+PRA.US,D,20240912,000000,12.73,13.17,12.43,12.92,203435,0
+PRA.US,D,20240913,000000,13.06,13.115,12.86,13,143098,0
+PRA.US,D,20240916,000000,13.12,13.225,13,13.13,167572,0
+PRA.US,D,20240917,000000,13.27,13.555,13.195,13.3,204321,0
+PRA.US,D,20240918,000000,13.25,13.65,13.2,13.23,181722,0
+PRA.US,D,20240919,000000,13.55,13.55,13.34,13.5,231082,0
+PRA.US,D,20240920,000000,13.39,13.79,13.31,13.69,1164323,0
+PRA.US,D,20240923,000000,13.69,14.1,13.53,13.92,393683,0
+PRA.US,D,20240924,000000,14,14.34,13.85,14.31,332746,0
+PRA.US,D,20240925,000000,14.25,14.54,14.15,14.49,326476,0
+PRA.US,D,20240926,000000,14.61,14.955,14.5,14.94,300067,0
+PRA.US,D,20240927,000000,15.06,15.06,14.505,14.58,404113,0
+PRA.US,D,20240930,000000,14.505,15.06,14.505,15.04,471870,0
+PRA.US,D,20241001,000000,14.99,15.21,14.675,15.15,354013,0
+PRA.US,D,20241002,000000,15.18,15.3,14.86,15.01,247433,0
+PRA.US,D,20241003,000000,14.9,14.95,14.621,14.7,177649,0
+PRA.US,D,20241004,000000,14.86,15.185,14.7201,15.09,211027,0
+PRA.US,D,20241007,000000,15.01,15.0286,14.11,14.4,365435,0
+PRA.US,D,20241008,000000,14.49,14.67,14.35,14.37,219560,0
+PRA.US,D,20241009,000000,14.29,14.635,14.1699,14.52,185271,0
+PRA.US,D,20241010,000000,14.54,14.57,14.32,14.44,222856,0
+PRA.US,D,20241011,000000,14.53,14.865,14.53,14.73,196363,0
+PRA.US,D,20241014,000000,14.74,15.13,14.58,15.11,211794,0
+PRA.US,D,20241015,000000,15.11,15.42,15.09,15.16,242929,0
+PRA.US,D,20241016,000000,15.31,15.65,15.31,15.54,186240,0
+PRA.US,D,20241017,000000,15.65,15.92,15.51,15.91,190249,0
+PRA.US,D,20241018,000000,15.91,15.91,15.71,15.87,304143,0
+PRA.US,D,20241021,000000,15.86,15.86,15.4,15.47,278636,0
+PRA.US,D,20241022,000000,15.4,15.66,15.27,15.44,268471,0
+PRA.US,D,20241023,000000,15.45,15.45,14.72,14.87,162416,0
+PRA.US,D,20241024,000000,14.89,15.02,14.75,15.01,227621,0
+PRA.US,D,20241025,000000,15.13,15.15,14.7665,15,159212,0
+PRA.US,D,20241028,000000,15.16,15.39,15.16,15.37,153583,0
+PRA.US,D,20241029,000000,15.29,15.39,15.1,15.2,128292,0
+PRA.US,D,20241030,000000,15.1,15.41,15,15.03,134239,0
+PRA.US,D,20241031,000000,15.05,15.22,14.88,14.89,133436,0
+PRA.US,D,20241101,000000,14.9,15.08,14.52,14.58,448941,0
+PRA.US,D,20241104,000000,14.59,14.85,14.59,14.69,177700,0
+PRA.US,D,20241105,000000,14.61,15.14,14.61,15.1,192097,0
+PRA.US,D,20241106,000000,15.99,16.9,15.99,16.49,416865,0
+PRA.US,D,20241107,000000,16.44,16.51,16.11,16.31,256387,0
+PRA.US,D,20241108,000000,17.21,17.79,16.81,16.99,308312,0
+PRA.US,D,20241111,000000,16.69,17.4499,16.53,17.31,447575,0
+PRA.US,D,20241112,000000,17.31,17.45,16.64,17.1,298936,0
+PRA.US,D,20241113,000000,17.125,17.42,17.07,17.17,254955,0
+PRA.US,D,20241114,000000,17.34,17.34,16.68,16.81,327295,0
+PRA.US,D,20241115,000000,16.835,17.16,16.81,16.88,206540,0
+PRA.US,D,20241118,000000,16.72,16.94,13,16.67,238255,0
+PRA.US,D,20241119,000000,16.54,16.55,16.17,16.24,135669,0
+PRA.US,D,20241120,000000,16.215,16.28,15.99,16.24,155440,0
+PRA.US,D,20241121,000000,16.44,16.79,16.3,16.55,284683,0
+PRA.US,D,20241122,000000,16.605,16.95,16.57,16.64,163671,0
+PRA.US,D,20241125,000000,16.86,17.07,16.61,16.75,443188,0
+PRA.US,D,20241126,000000,16.695,16.715,16.42,16.5,208275,0
+PRA.US,D,20241127,000000,16.58,16.93,16.58,16.73,200522,0
+PRA.US,D,20241129,000000,16.93,16.96,16.69,16.72,130985,0
+PRA.US,D,20241202,000000,16.78,16.85,16.46,16.7,308913,0
+PRA.US,D,20241203,000000,16.855,16.87,16.435,16.52,171597,0
+PRA.US,D,20241204,000000,16.57,16.85,16.47,16.75,282411,0
+PRA.US,D,20241205,000000,16.9,17.24,16.67,17.23,209948,0
+PRA.US,D,20241206,000000,17.23,17.23,16.7,16.9,153621,0
+PRA.US,D,20241209,000000,17.07,17.2,16.79,16.84,766871,0
+PRA.US,D,20241210,000000,16.84,16.895,16.44,16.68,243548,0
+PRA.US,D,20241211,000000,16.8,16.845,16.52,16.76,133543,0
+PRA.US,D,20241212,000000,16.84,16.875,16.65,16.74,113942,0
+PRA.US,D,20241213,000000,16.87,16.95,16.46,16.65,239996,0
+PRA.US,D,20241216,000000,16.605,16.8,16.5,16.76,197242,0
+PRA.US,D,20241217,000000,16.6,16.648,16.39,16.44,175778,0
+PRA.US,D,20241218,000000,16.6426,16.69,15.61,15.85,285429,0
+PRA.US,D,20241219,000000,16.09,16.2,15.56,15.83,202540,0
+PRA.US,D,20241220,000000,15.66,16.22,15.5,15.76,920592,0
+PRA.US,D,20241223,000000,15.745,15.95,15.6,15.86,177365,0
+PRA.US,D,20241224,000000,15.835,16.08,15.835,16.07,76310,0
+PRA.US,D,20241226,000000,16.01,16.11,15.815,15.96,119167,0
+PRA.US,D,20241227,000000,15.94,16.07,15.54,15.66,201925,0
+PRA.US,D,20241230,000000,15.44,15.68,15.37,15.54,154575,0
+PRA.US,D,20241231,000000,15.5501,16.02,15.5501,15.91,225851,0
+PRA.US,D,20250102,000000,16.03,16.065,15.68,15.71,195255,0
+PRA.US,D,20250103,000000,15.81,15.835,15.52,15.55,139757,0
+PRA.US,D,20250106,000000,15.56,15.62,15.322,15.42,188474,0
+PRA.US,D,20250107,000000,15.5899,15.5899,15.2,15.4,195616,0
+PRA.US,D,20250108,000000,15.09,15.245,15.025,15.16,333247,0
+PRA.US,D,20250110,000000,15.03,15.03,14.08,14.23,197380,0
+PRA.US,D,20250113,000000,13.915,14.56,13.915,14.53,333619,0
+PRA.US,D,20250114,000000,14.54,15.04,14.54,15,156997,0
+PRA.US,D,20250115,000000,15.3,15.74,15.12,15.14,130604,0
+PRA.US,D,20250116,000000,15.22,15.28,15.1,15.25,129758,0
+PRA.US,D,20250117,000000,15.38,15.425,15.25,15.27,159574,0
+PRA.US,D,20250121,000000,15.405,15.77,15.22,15.28,179458,0
+PRA.US,D,20250122,000000,15.36,15.36,14.56,14.57,197402,0
+PRA.US,D,20250123,000000,14.42,14.83,14.42,14.77,218477,0
+PRA.US,D,20250124,000000,14.73,14.82,14.55,14.77,126989,0
+PRA.US,D,20250127,000000,14.93,15.3085,14.88,15.2,173438,0
+PRA.US,D,20250128,000000,15.16,15.365,15.1,15.26,113220,0
+PRA.US,D,20250129,000000,15.245,15.36,15.09,15.27,161682,0
+PRA.US,D,20250130,000000,15.29,15.36,14.97,15.01,108066,0
+PRA.US,D,20250131,000000,15.05,15.05,14.66,14.96,268242,0
+PRA.US,D,20250203,000000,14.71,14.82,14.5,14.73,151922,0
+PRA.US,D,20250204,000000,14.705,14.9,14.64,14.79,108952,0
+PRA.US,D,20250205,000000,14.95,15.05,14.89,15.04,80645,0
+PRA.US,D,20250206,000000,15.095,15.305,15.01,15.22,128857,0
+PRA.US,D,20250207,000000,15.075,15.19,14.79,14.83,192480,0
+PRA.US,D,20250210,000000,14.89,14.92,14.59,14.68,142654,0
+PRA.US,D,20250211,000000,14.56,14.86,14.56,14.84,110876,0
+PRA.US,D,20250212,000000,14.52,14.67,14.12,14.52,320120,0
+PRA.US,D,20250213,000000,14.605,14.63,14.375,14.58,159210,0
+PRA.US,D,20250214,000000,14.65,14.79,14.4,14.48,358366,0
+PRA.US,D,20250218,000000,14.63,14.76,14.5,14.67,136371,0
+PRA.US,D,20250219,000000,14.495,14.6699,14.36,14.37,165630,0
+PRA.US,D,20250220,000000,14.33,14.47,14.13,14.41,207237,0
+PRA.US,D,20250221,000000,14.4594,14.55,13.96,13.99,179535,0
+PRA.US,D,20250224,000000,13.9,14.32,13.9,14.11,394025,0
+PRA.US,D,20250225,000000,15.12,16.74,15.11,16.13,436687,0
+PRA.US,D,20250226,000000,15.9,15.9,15.43,15.65,295947,0
+PRA.US,D,20250227,000000,15.578,15.779,15.39,15.45,220435,0
+PRA.US,D,20250228,000000,15.67,15.67,15.3,15.64,247963,0
+PRA.US,D,20250303,000000,15.66,16.29,15.66,16.04,272190,0
+PRA.US,D,20250304,000000,16.06,16.06,15.56,15.59,287625,0
+PRA.US,D,20250305,000000,15.665,15.96,15.56,15.67,257403,0
+PRA.US,D,20250306,000000,15.75,15.77,15.43,15.57,126120,0
+PRA.US,D,20250307,000000,15.515,15.7052,15.32,15.38,169519,0
+PRA.US,D,20250310,000000,15.11,15.32,14.86,15.23,312762,0
+PRA.US,D,20250311,000000,15.375,15.53,15.03,15.11,322377,0
+PRA.US,D,20250312,000000,14.98,15.305,14.495,15.17,190581,0
+PRA.US,D,20250313,000000,15.155,15.55,15.115,15.35,248198,0
+PRA.US,D,20250314,000000,15.45,15.71,15.3,15.71,271289,0
+PRA.US,D,20250317,000000,15.44,15.8057,15.44,15.71,193575,0
+PRA.US,D,20250318,000000,15.63,15.965,15.59,15.74,312608,0
+PRA.US,D,20250319,000000,15.82,15.84,15.45,15.54,452115,0
+PRA.US,D,20250320,000000,23.26,23.29,22.87,23.02,17277398,0
+PRA.US,D,20250321,000000,23,23.21,22.99,23.16,2136501,0
+PRA.US,D,20250324,000000,23.225,23.25,23.11,23.16,3279587,0
+PRA.US,D,20250325,000000,23.22,23.31,23.1,23.28,2348482,0
+PRA.US,D,20250326,000000,23.33,23.4,23.27,23.33,713208,0
+PRA.US,D,20250327,000000,23.39,23.43,23.3,23.35,677296,0
+PRA.US,D,20250328,000000,23.38,23.43,23.31,23.34,742304,0
+PRA.US,D,20250331,000000,23.3,23.37,23.3,23.35,647978,0
+PRA.US,D,20250401,000000,23.32,23.37,23.315,23.35,443930,0
+PRA.US,D,20250402,000000,23.345,23.37,23.28,23.36,641860,0
+PRA.US,D,20250403,000000,23.16,23.38,23.11,23.34,1142047,0
+PRA.US,D,20250404,000000,23.18,23.31,23.05,23.28,2510935,0
+PRA.US,D,20250407,000000,23.23,23.37,23.11,23.16,2885900,0
+PRA.US,D,20250408,000000,23.205,23.27,23,23.06,1130032,0
+PRA.US,D,20250409,000000,22.9,23.7,22.9,23.17,2148786,0
+PRA.US,D,20250410,000000,23.15,23.3,23.01,23.14,1078609,0
+PRA.US,D,20250411,000000,23.1,23.3,23.1,23.3,755705,0
+PRA.US,D,20250414,000000,23.3,23.39,23.26,23.31,559674,0
+PRA.US,D,20250415,000000,23.32,23.35,23.2,23.25,332291,0
+PRA.US,D,20250416,000000,23.3,23.31,23.23,23.29,511589,0
+PRA.US,D,20250417,000000,23.17,23.22,23.065,23.19,792007,0
+PRA.US,D,20250421,000000,23.1008,23.145,22.75,22.88,986166,0
+PRA.US,D,20250422,000000,23.07,23.09,22.95,23.03,602556,0
+PRA.US,D,20250423,000000,23.105,23.14,22.72,23,845766,0
+PRA.US,D,20250424,000000,22.97,23.12,22.83,23.11,658733,0
+PRA.US,D,20250425,000000,23.035,23.1,22.93,23.1,668963,0
+PRA.US,D,20250428,000000,23.06,23.12,23.02,23.12,588648,0
+PRA.US,D,20250429,000000,23.11,23.265,23.1,23.26,625144,0
+PRA.US,D,20250430,000000,23.155,23.27,23.06,23.21,381885,0
+PRA.US,D,20250501,000000,23.11,23.14,23.01,23.04,1341286,0
+PRA.US,D,20250502,000000,23.1,23.15,22.98,23,624852,0
+PRA.US,D,20250505,000000,22.92,23,22.9,22.98,357045,0
+PRA.US,D,20250506,000000,23,23.01,22.9,22.96,336909,0
+PRA.US,D,20250507,000000,22.905,23.0299,22.9,22.96,691982,0
+PRA.US,D,20250508,000000,23.07,23.07,22.89,22.91,647589,0
+PRA.US,D,20250509,000000,22.97,22.99,22.89,22.9,650720,0
+PRA.US,D,20250512,000000,22.94,23.035,22.9,22.98,545749,0
+PRA.US,D,20250513,000000,23.098,23.098,22.96,23,621965,0
+PRA.US,D,20250514,000000,23,23.04,22.96,22.99,664488,0
+PRA.US,D,20250515,000000,23,23.17,23,23.14,439990,0
+PRA.US,D,20250516,000000,23.105,23.24,23.105,23.24,564419,0
+PRA.US,D,20250519,000000,23.185,23.325,23.185,23.27,586666,0
+PRA.US,D,20250520,000000,23.255,23.3,23.19,23.2,441866,0
+PRA.US,D,20250521,000000,23.04,23.22,23.04,23.16,699566,0
+PRA.US,D,20250522,000000,23.0715,23.22,23.0715,23.16,489291,0
+PRA.US,D,20250523,000000,23.12,23.18,23.089,23.15,801405,0
+PRA.US,D,20250527,000000,23.15,23.22,23.12,23.15,640310,0
+PRA.US,D,20250528,000000,23.17,23.18,23.125,23.15,730873,0
+PRA.US,D,20250529,000000,23.2,23.22,23.15,23.15,285406,0
+PRA.US,D,20250530,000000,23.2,23.22,23.145,23.19,475927,0
+PRA.US,D,20250602,000000,23.18,23.24,23.15,23.19,440354,0
+PRA.US,D,20250603,000000,23.185,23.195,23.14,23.18,512483,0
+PRA.US,D,20250604,000000,23.18,23.22,23.13,23.14,443461,0
+PRA.US,D,20250605,000000,23.15,23.17,23.1,23.16,299936,0
+PRA.US,D,20250606,000000,23.22,23.22,23.01,23.15,456400,0
+PRA.US,D,20250609,000000,23.11,23.15,23.055,23.1,461642,0
+PRA.US,D,20250610,000000,23.09,23.11,23.05,23.05,367193,0
+PRA.US,D,20250611,000000,23.08,23.13,23.05,23.06,391743,0
+PRA.US,D,20250612,000000,23.05,23.085,23.025,23.03,245222,0
+PRA.US,D,20250613,000000,23,23.02,22.81,22.92,564870,0
+PRA.US,D,20250616,000000,22.92,22.94,22.72,22.77,416120,0
+PRA.US,D,20250617,000000,22.775,22.91,22.72,22.88,321048,0
+PRA.US,D,20250618,000000,22.83,22.95,22.8,22.92,283796,0
+PRA.US,D,20250620,000000,22.98,23.04,22.885,22.9,437587,0
+PRA.US,D,20250623,000000,22.88,22.93,22.845,22.92,262407,0
+PRA.US,D,20250624,000000,22.85,22.97,22.85,22.9,370858,0
+PRA.US,D,20250625,000000,22.9,22.9,22.845,22.85,410832,0
+PRA.US,D,20250626,000000,22.85,22.92,22.85,22.88,232522,0
+PRA.US,D,20250627,000000,22.855,22.87,22.82,22.83,555112,0
+PRA.US,D,20250630,000000,22.87,22.88,22.79,22.83,492964,0
+PRA.US,D,20250701,000000,22.8,22.855,22.795,22.83,807571,0
+PRA.US,D,20250702,000000,22.85,23,22.835,22.97,772905,0
+PRA.US,D,20250703,000000,22.95,23.73,22.94,23.63,2862215,0
+PRA.US,D,20250707,000000,23.65,23.73,23.6,23.66,656565,0
+PRA.US,D,20250708,000000,23.7,23.81,23.65,23.7,1055848,0
+PRA.US,D,20250709,000000,23.75,23.805,23.7,23.74,927336,0
+PRA.US,D,20250710,000000,23.76,23.85,23.735,23.8,686023,0
+PRA.US,D,20250711,000000,23.87,23.89,23.79,23.82,400449,0
+PRA.US,D,20250714,000000,23.85,23.93,23.8,23.8,450236,0
+PRA.US,D,20250715,000000,23.845,23.86,23.77,23.8,647076,0
+PRA.US,D,20250716,000000,23.83,23.89,23.74,23.86,638012,0
+PRA.US,D,20250717,000000,23.89,23.93,23.85,23.85,489378,0
+PRA.US,D,20250718,000000,23.87,23.89,23.82,23.85,378262,0
+PRA.US,D,20250721,000000,23.88,23.95,23.84,23.85,390216,0
+PRA.US,D,20250722,000000,23.865,23.94,23.76,23.77,623600,0
+PRA.US,D,20250723,000000,23.77,23.845,23.77,23.8,569040,0
+PRA.US,D,20250724,000000,23.81,23.815,23.765,23.77,470007,0
+PRA.US,D,20250725,000000,23.86,23.86,23.775,23.8,326843,0
+PRA.US,D,20250728,000000,23.79,23.84,23.78,23.8,336405,0
+PRA.US,D,20250729,000000,23.83,23.87,23.79,23.8,545326,0
+PRA.US,D,20250730,000000,23.8,23.84,23.785,23.79,1178768,0
+PRA.US,D,20250731,000000,23.84,23.87,23.75,23.76,768444,0
+PRA.US,D,20250801,000000,23.76,23.81,23.61,23.66,744005,0
+PRA.US,D,20250804,000000,23.78,23.8,23.67,23.8,549689,0
+PRA.US,D,20250805,000000,23.8,23.84,23.77,23.82,835366,0
+PRA.US,D,20250806,000000,23.87,23.95,23.83,23.85,719475,0
+PRA.US,D,20250807,000000,23.89,23.995,23.86,23.89,755436,0
+PRA.US,D,20250808,000000,23.94,23.966,23.9,23.91,402847,0
+PRA.US,D,20250811,000000,23.9,23.97,23.9,23.94,285303,0
+PRA.US,D,20250812,000000,23.99,24.05,23.955,24.04,548415,0
+PRA.US,D,20250813,000000,24.04,24.14,23.97,24.02,487344,0
+PRA.US,D,20250814,000000,24.005,24.04,23.91,23.97,378801,0
+PRA.US,D,20250815,000000,23.92,23.94,23.81,23.89,570321,0
+PRA.US,D,20250818,000000,23.89,23.955,23.84,23.93,279054,0
+PRA.US,D,20250819,000000,23.905,23.96,23.87,23.92,229783,0
+PRA.US,D,20250820,000000,23.96,23.98,23.92,23.93,296598,0
+PRA.US,D,20250821,000000,23.895,23.96,23.89,23.94,198484,0
+PRA.US,D,20250822,000000,23.98,24.118,23.97,24,611083,0
+PRA.US,D,20250825,000000,24.08,24.08,23.845,23.85,884049,0
+PRA.US,D,20250826,000000,23.84,23.855,23.73,23.77,628491,0
+PRA.US,D,20250827,000000,23.77,23.85,23.77,23.79,375655,0
+PRA.US,D,20250828,000000,23.8,23.825,23.75,23.78,293520,0
+PRA.US,D,20250829,000000,23.825,23.84,23.76,23.81,375133,0
+PRA.US,D,20250902,000000,23.75,23.87,23.74,23.75,851590,0
+PRA.US,D,20250903,000000,23.75,23.8,23.62,23.75,705916,0
+PRA.US,D,20250904,000000,23.785,23.8,23.74,23.76,233783,0
+PRA.US,D,20250905,000000,23.78,23.8,23.72,23.76,380452,0
+PRA.US,D,20250908,000000,23.77,23.865,23.735,23.78,335016,0
+PRA.US,D,20250909,000000,23.81,23.83,23.7,23.71,409117,0
+PRA.US,D,20250910,000000,23.7,23.765,23.7,23.7,296900,0
+PRA.US,D,20250911,000000,23.65,23.84,23.65,23.8,333508,0
+PRA.US,D,20250912,000000,23.865,23.865,23.785,23.79,233484,0
+PRA.US,D,20250915,000000,23.755,23.81,23.735,23.78,226091,0
+PRA.US,D,20250916,000000,23.76,23.8,23.75,23.78,296381,0
+PRA.US,D,20250917,000000,23.81,23.81,23.75,23.79,265158,0
+PRA.US,D,20250918,000000,23.76,23.84,23.75,23.79,285288,0
+PRA.US,D,20250919,000000,23.76,23.85,23.755,23.81,639872,0
+PRA.US,D,20250922,000000,23.79,23.83,23.775,23.79,315358,0
+PRA.US,D,20250923,000000,23.86,23.91,23.81,23.86,344446,0
+PRA.US,D,20250924,000000,23.83,23.9,23.83,23.87,241477,0
+PRA.US,D,20250925,000000,23.91,23.91,23.83,23.88,298725,0
+PRA.US,D,20250926,000000,23.9,23.975,23.9,23.92,235268,0
+PRA.US,D,20250929,000000,24.01,24.01,23.9232,23.97,396267,0
+PRA.US,D,20250930,000000,23.95,24,23.94,23.99,322512,0
+PRA.US,D,20251001,000000,23.97,24.02,23.96,23.98,297714,0
+PRA.US,D,20251002,000000,23.985,24.02,23.945,24,347818,0
+PRA.US,D,20251003,000000,24.02,24.19,24.02,24.16,469276,0
+PRA.US,D,20251006,000000,24.13,24.22,24.13,24.15,341356,0
+PRA.US,D,20251007,000000,24.17,24.17,24.075,24.13,1315951,0
+PRA.US,D,20251008,000000,24.15,24.15,24.11,24.13,568967,0
+PRA.US,D,20251009,000000,24.1,24.11,23.955,23.97,619635,0
+PRA.US,D,20251010,000000,24.01,24.02,23.895,23.9,431253,0
+PRA.US,D,20251013,000000,23.95,23.98,23.9,23.98,549728,0
+PRA.US,D,20251014,000000,24.05,24.07,24.02,24.03,353155,0
+PRA.US,D,20251015,000000,23.95,24.02,23.93,24,358406,0
+PRA.US,D,20251016,000000,23.96,24.05,23.91,24.04,487399,0
+PRA.US,D,20251017,000000,23.965,24.05,23.93,24.05,265038,0
+PRA.US,D,20251020,000000,24.03,24.07,23.98,24.05,308798,0
+PRA.US,D,20251021,000000,24.01,24.08,24.01,24.07,272787,0
+PRA.US,D,20251022,000000,24.02,24.12,24.01,24.12,303330,0
+PRA.US,D,20251023,000000,24.12,24.15,24.09,24.1,186067,0
+PRA.US,D,20251024,000000,24.09,24.12,24.05,24.11,156842,0
+PRA.US,D,20251027,000000,24.17,24.17,24.08,24.1,421100,0
+PRA.US,D,20251028,000000,24.09,24.11,24.03,24.09,174536,0
+PRA.US,D,20251029,000000,24.03,24.07,23.95,23.97,468626,0
+PRA.US,D,20251030,000000,23.9627,24,23.95,23.95,216198,0
+PRA.US,D,20251031,000000,23.96,23.97,23.93,23.95,442230,0
+PRA.US,D,20251103,000000,23.965,23.98,23.92,23.93,399254,0
+PRA.US,D,20251104,000000,23.94,24.03,23.93,24.02,344853,0
+PRA.US,D,20251105,000000,23.965,24.035,23.91,24.03,502725,0
+PRA.US,D,20251106,000000,24.02,24.06,23.96,23.99,252287,0
+PRA.US,D,20251107,000000,24,24.05,23.99,24.03,320902,0
+PRA.US,D,20251110,000000,24.05,24.085,24,24,327970,0
+PRA.US,D,20251111,000000,24.06,24.06,24.01,24.03,198151,0
+PRA.US,D,20251112,000000,24.04,24.09,23.96,24.06,1504508,0
+PRA.US,D,20251113,000000,24.09,24.09,24.01,24.04,391040,0
+PRA.US,D,20251114,000000,24,24.05,23.95,24,291080,0
+PRA.US,D,20251117,000000,24.01,24.05,23.985,23.99,215026,0
+PRA.US,D,20251118,000000,23.99,24.105,23.94,24.07,264303,0
+PRA.US,D,20251119,000000,24.06,24.07,23.99,23.99,280814,0
+PRA.US,D,20251120,000000,24.05,24.05,23.98,24.01,250399,0
+PRA.US,D,20251121,000000,24.02,24.1,24,24.05,439395,0
+PRA.US,D,20251124,000000,24.02,24.03,23.98,23.99,353937,0
+PRA.US,D,20251125,000000,24.035,24.05,23.975,24.03,327997,0
+PRA.US,D,20251126,000000,23.98,24.07,23.98,24.03,579951,0
+PRA.US,D,20251128,000000,24.06,24.125,24.04,24.08,324930,0
+PRA.US,D,20251201,000000,24.07,24.105,23.95,23.96,304145,0
+PRA.US,D,20251202,000000,23.99,24.005,23.88,23.93,311549,0
+PRA.US,D,20251203,000000,23.955,23.96,23.91,23.93,165663,0
+PRA.US,D,20251204,000000,23.8935,23.91,23.86,23.86,160404,0
+PRA.US,D,20251205,000000,23.85,23.9,23.85,23.9,289923,0
+PRA.US,D,20251208,000000,23.955,23.96,23.92,23.94,396110,0
+PRA.US,D,20251209,000000,23.915,23.995,23.915,23.96,320726,0
+PRA.US,D,20251210,000000,24,24.1,23.985,24.07,420865,0
+PRA.US,D,20251211,000000,24.01,24.17,24.01,24.16,618713,0
+PRA.US,D,20251212,000000,24.38,24.41,24.22,24.26,594259,0
+PRA.US,D,20251215,000000,24.25,24.3,24.21,24.26,913312,0
+PRA.US,D,20251216,000000,24.25,24.27,24.15,24.17,377077,0
+PRA.US,D,20251217,000000,24.22,24.25,24.14,24.23,282833,0
+PRA.US,D,20251218,000000,24.25,24.27,24.19,24.2,300514,0
+PRA.US,D,20251219,000000,24.21,24.22,24.09,24.1,1504900,0
+PRA.US,D,20251222,000000,24.12,24.14,24.03,24.03,385963,0
+PRA.US,D,20251223,000000,24.03,24.08,24.03,24.06,191436,0
+PRA.US,D,20251224,000000,24.065,24.09,24.04,24.07,136063,0
+PRA.US,D,20251226,000000,24.16,24.16,24.05,24.06,104437,0
+PRA.US,D,20251229,000000,24.09,24.12,24.04,24.04,254253,0
+PRA.US,D,20251230,000000,24.17,24.17,24.02,24.08,262603,0
+PRA.US,D,20251231,000000,24.1,24.19,24.095,24.16,402981,0
+PRA.US,D,20260102,000000,24.125,24.19,24.01,24.02,936165,0
+PRA.US,D,20260105,000000,24.01,24.1,24.01,24.1,481989,0
+PRA.US,D,20260106,000000,24.07,24.1,24.02,24.03,553629,0
+PRA.US,D,20260107,000000,24.04,24.08,24.02,24.08,764584,0
+PRA.US,D,20260108,000000,24.08,24.13,24.065,24.07,396863,0
+PRA.US,D,20260109,000000,24.06,24.08,24.03,24.05,316486,0
+PRA.US,D,20260112,000000,24.05,24.16,24.04,24.15,243634,0
+PRA.US,D,20260113,000000,24.19,24.19,24.13,24.15,343763,0
+PRA.US,D,20260114,000000,24.16,24.24,24.14,24.2,533718,0
+PRA.US,D,20260115,000000,24.2386,24.2386,24.15,24.2,374662,0
+PRA.US,D,20260116,000000,24.17,24.2,24.17,24.18,285413,0
+PRA.US,D,20260120,000000,24.2,24.21,24.17,24.17,185318,0
+PRA.US,D,20260121,000000,24.17,24.2,24.09,24.2,596881,0
+PRA.US,D,20260122,000000,24.15,24.18,24.1,24.15,863337,0
+PRA.US,D,20260123,000000,24.12,24.15,24.1,24.12,413678,0
+PRA.US,D,20260126,000000,24.13,24.13,24.1,24.12,239856,0
+PRA.US,D,20260127,000000,24.12,24.21,24.1,24.2,514985,0
+PRA.US,D,20260128,000000,24.21,24.23,24.18,24.19,386472,0
+PRA.US,D,20260129,000000,24.29,24.29,24.18,24.24,445053,0
+PRA.US,D,20260130,000000,24.245,24.27,24.21,24.22,538111,0
+PRA.US,D,20260202,000000,24.5,24.62,24.32,24.45,1171924,0
+PRA.US,D,20260203,000000,24.5,24.58,24.34,24.39,861071,0
+PRA.US,D,20260204,000000,24.415,24.505,24.41,24.42,776592,0
+PRA.US,D,20260205,000000,24.505,24.54,24.44,24.45,553635,0
+PRA.US,D,20260206,000000,24.475,24.475,24.3,24.35,635373,0
+PRA.US,D,20260209,000000,24.3,24.38,24.25,24.28,443470,0
+PRA.US,D,20260210,000000,24.26,24.505,24.26,24.39,490650,0
+PRA.US,D,20260211,000000,24.46,24.5,24.34,24.34,515535,0
+PRA.US,D,20260212,000000,24.3875,24.65,24.37,24.53,883975,0
+PRA.US,D,20260213,000000,24.55,24.655,24.49,24.49,812391,0
+PRA.US,D,20260217,000000,24.5,24.6,24.39,24.47,692106,0
+PRA.US,D,20260218,000000,24.43,24.49,24.37,24.37,590624,0
diff --git a/daily/us/nyse stocks/2/prlb.us.txt b/daily/us/nyse stocks/2/prlb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c6313224b698b68cb0e8a6129e77946d6b30fc8
--- /dev/null
+++ b/daily/us/nyse stocks/2/prlb.us.txt	
@@ -0,0 +1,3517 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRLB.US,D,20120224,000000,25,30,24.07,29,4042879,0
+PRLB.US,D,20120227,000000,29,30.25,27.11,28.2,368873,0
+PRLB.US,D,20120228,000000,28.48,29.28,27.9,29.27,100181,0
+PRLB.US,D,20120229,000000,29,31.7,29,30.75,117236,0
+PRLB.US,D,20120301,000000,31.19,31.19,29.4,30,84375,0
+PRLB.US,D,20120302,000000,30.23,30.94,28.36,28.54,63506,0
+PRLB.US,D,20120305,000000,28.5,28.5,27.16,27.25,30785,0
+PRLB.US,D,20120306,000000,27.5,28.79,27,28,96060,0
+PRLB.US,D,20120307,000000,28.51,29.75,28,28.11,32815,0
+PRLB.US,D,20120308,000000,28.53,30.57,28.5,30.36,59430,0
+PRLB.US,D,20120309,000000,30.77,31.92,30.17,31.41,48466,0
+PRLB.US,D,20120312,000000,31.41,31.8,31.33,31.8,27083,0
+PRLB.US,D,20120313,000000,31.9,32.49,30.96,31.66,26108,0
+PRLB.US,D,20120314,000000,32.06,33.46,31.43,33,75110,0
+PRLB.US,D,20120315,000000,33.2,35.33,33.2,34.24,186011,0
+PRLB.US,D,20120316,000000,34.47,35.93,34.45,34.49,131342,0
+PRLB.US,D,20120319,000000,34.22,35.71,32.95,33.5,46719,0
+PRLB.US,D,20120320,000000,33.5,33.5,32.01,32.47,35580,0
+PRLB.US,D,20120321,000000,32.73,34,31.69,31.88,51675,0
+PRLB.US,D,20120322,000000,31.77,32.74,31.77,32.03,18145,0
+PRLB.US,D,20120323,000000,32.29,32.91,32,32.45,11489,0
+PRLB.US,D,20120326,000000,32.74,33.84,32.71,33.21,27562,0
+PRLB.US,D,20120327,000000,33.45,34,32.01,32.25,38718,0
+PRLB.US,D,20120328,000000,32.45,33.05,31,32.42,66722,0
+PRLB.US,D,20120329,000000,32.68,34.12,32.29,33.62,71812,0
+PRLB.US,D,20120330,000000,34.04,34.8,33.35,34.09,392275,0
+PRLB.US,D,20120402,000000,34.09,35.61,32.9,35.13,76257,0
+PRLB.US,D,20120403,000000,35.11,35.45,34.5,35.2,44863,0
+PRLB.US,D,20120404,000000,34.99,34.99,31.6,31.86,213870,0
+PRLB.US,D,20120405,000000,31.42,32.44,31.42,32.18,21089,0
+PRLB.US,D,20120409,000000,32.97,34.72,32.71,33.96,60675,0
+PRLB.US,D,20120410,000000,33.97,34.88,33.48,33.7,83403,0
+PRLB.US,D,20120411,000000,34.09,34.09,32.33,33.03,51867,0
+PRLB.US,D,20120412,000000,32.91,32.91,31,32.16,97256,0
+PRLB.US,D,20120413,000000,31.84,32.07,30.78,30.8,92650,0
+PRLB.US,D,20120416,000000,31.02,31.02,28.61,30.09,118331,0
+PRLB.US,D,20120417,000000,30.41,30.8,30.02,30.54,105642,0
+PRLB.US,D,20120418,000000,30.29,30.6,29.73,30.4,35632,0
+PRLB.US,D,20120419,000000,30.59,33.27,30.59,31.86,142618,0
+PRLB.US,D,20120420,000000,32.2,34.07,31.53,33.4,59612,0
+PRLB.US,D,20120423,000000,32.84,33,32.28,32.9,18813,0
+PRLB.US,D,20120424,000000,32.98,33.15,32.69,33.15,23690,0
+PRLB.US,D,20120425,000000,33.55,33.92,33.09,33.81,28541,0
+PRLB.US,D,20120426,000000,33.85,35.89,33.59,35.13,96592,0
+PRLB.US,D,20120427,000000,35.06,36.57,34.82,36.31,41773,0
+PRLB.US,D,20120430,000000,36.42,37.1,36.07,37.1,65562,0
+PRLB.US,D,20120501,000000,36.83,39.08,36.83,38.65,80553,0
+PRLB.US,D,20120502,000000,38.57,38.89,37.57,37.86,57133,0
+PRLB.US,D,20120503,000000,33,33,24.9,29.48,1434895,0
+PRLB.US,D,20120504,000000,28.78,31.13,28.04,30.32,89168,0
+PRLB.US,D,20120507,000000,30.3,30.58,28.85,30.58,120968,0
+PRLB.US,D,20120508,000000,30.54,30.54,29.1,29.63,112251,0
+PRLB.US,D,20120509,000000,29.17,30.23,28.96,29.71,63410,0
+PRLB.US,D,20120510,000000,29.7,33.21,29.7,32.15,142565,0
+PRLB.US,D,20120511,000000,31.78,32.57,31.74,32.15,78073,0
+PRLB.US,D,20120514,000000,31.81,32.14,31.22,31.89,66894,0
+PRLB.US,D,20120515,000000,31.89,31.99,29.9,30.77,83578,0
+PRLB.US,D,20120516,000000,30.99,31.39,29.75,30.97,100599,0
+PRLB.US,D,20120517,000000,31.34,31.71,30.8,31.07,65648,0
+PRLB.US,D,20120518,000000,30.99,31.54,30.99,31.29,52155,0
+PRLB.US,D,20120521,000000,31.47,31.6,31.25,31.3,31429,0
+PRLB.US,D,20120522,000000,31.42,31.96,31.4,31.81,32467,0
+PRLB.US,D,20120523,000000,31.64,32.11,31.19,31.98,23456,0
+PRLB.US,D,20120524,000000,32.03,33.64,31.98,33.61,48299,0
+PRLB.US,D,20120525,000000,33.36,34.36,33.36,34.26,52956,0
+PRLB.US,D,20120529,000000,34.53,34.66,33.94,34.23,31205,0
+PRLB.US,D,20120530,000000,34.08,35.81,33.62,35.62,62685,0
+PRLB.US,D,20120531,000000,35.61,37.44,35.44,36.89,134555,0
+PRLB.US,D,20120601,000000,36.09,36.09,34.2,35.04,72703,0
+PRLB.US,D,20120604,000000,35.13,36.98,35.13,36.49,245091,0
+PRLB.US,D,20120605,000000,36.33,37,35.65,35.75,104830,0
+PRLB.US,D,20120606,000000,35.56,36.6,35.45,35.91,101898,0
+PRLB.US,D,20120607,000000,36.26,36.63,34.56,35.02,76182,0
+PRLB.US,D,20120608,000000,34.78,35.09,33.98,34.23,92427,0
+PRLB.US,D,20120611,000000,34.47,34.47,34.02,34.21,42393,0
+PRLB.US,D,20120612,000000,34.31,34.57,34,34.33,62853,0
+PRLB.US,D,20120613,000000,34.42,36.22,34.16,35.35,85723,0
+PRLB.US,D,20120614,000000,35.7,35.84,35.21,35.53,75943,0
+PRLB.US,D,20120615,000000,35.76,36.25,35.52,35.85,62434,0
+PRLB.US,D,20120618,000000,35.82,36.07,35.69,35.94,46922,0
+PRLB.US,D,20120619,000000,36,36.28,35.28,35.87,58403,0
+PRLB.US,D,20120620,000000,36.01,38.95,35.94,38.03,295838,0
+PRLB.US,D,20120621,000000,38.2,38.7,34.95,35.49,350112,0
+PRLB.US,D,20120622,000000,35.97,35.97,32.98,33.89,487612,0
+PRLB.US,D,20120625,000000,33.89,33.99,31.75,32.3,186601,0
+PRLB.US,D,20120626,000000,32.36,32.36,29.93,30.44,302201,0
+PRLB.US,D,20120627,000000,30.21,31.49,29.99,30.02,183908,0
+PRLB.US,D,20120628,000000,30.93,31.25,28.64,29.39,257861,0
+PRLB.US,D,20120629,000000,30.94,31.97,28.22,28.76,274653,0
+PRLB.US,D,20120702,000000,28.76,30.48,28.76,30.09,209556,0
+PRLB.US,D,20120703,000000,30.17,32,30.17,31.77,229295,0
+PRLB.US,D,20120705,000000,32.98,32.98,30.81,30.95,234539,0
+PRLB.US,D,20120706,000000,30.51,30.51,28.98,29.9,179411,0
+PRLB.US,D,20120709,000000,30.17,30.46,29.32,29.89,164883,0
+PRLB.US,D,20120710,000000,30.26,31.04,29.5,30,256854,0
+PRLB.US,D,20120711,000000,30.61,32.17,30.54,32.11,486574,0
+PRLB.US,D,20120712,000000,32.15,34.23,31.86,33.81,264190,0
+PRLB.US,D,20120713,000000,34.25,34.5,33.7,33.72,157528,0
+PRLB.US,D,20120716,000000,33.96,34.52,33.59,34.11,52200,0
+PRLB.US,D,20120717,000000,34.14,38.52,34.11,37.73,189589,0
+PRLB.US,D,20120718,000000,37.74,38.18,36.41,37.84,173569,0
+PRLB.US,D,20120719,000000,38.02,38.13,37.44,37.5,71827,0
+PRLB.US,D,20120720,000000,37.53,38,35.11,35.17,61853,0
+PRLB.US,D,20120723,000000,34.75,35,33.68,33.97,153378,0
+PRLB.US,D,20120724,000000,33.9,33.9,30.13,32,643047,0
+PRLB.US,D,20120725,000000,32.31,33.85,32,33.48,165922,0
+PRLB.US,D,20120726,000000,33.57,35.4,33.57,35.4,93571,0
+PRLB.US,D,20120727,000000,36,37.36,34.25,37.1,67765,0
+PRLB.US,D,20120730,000000,37.26,37.74,36.1,36.27,78787,0
+PRLB.US,D,20120731,000000,36.02,38.82,36.02,37.83,95938,0
+PRLB.US,D,20120801,000000,38,41.1,37.33,39.44,208932,0
+PRLB.US,D,20120802,000000,38.87,38.87,36.53,37.76,63572,0
+PRLB.US,D,20120803,000000,37.9,39.23,37.31,37.89,51771,0
+PRLB.US,D,20120806,000000,37.91,38.99,36.66,37.23,81952,0
+PRLB.US,D,20120807,000000,37.56,37.69,36.3,36.92,47487,0
+PRLB.US,D,20120808,000000,37.14,37.22,36.13,36.69,45455,0
+PRLB.US,D,20120809,000000,36.55,36.55,34.5,35.62,118614,0
+PRLB.US,D,20120810,000000,35.63,36.4,33.47,34.73,98139,0
+PRLB.US,D,20120813,000000,34.62,35.95,33.61,35.14,49662,0
+PRLB.US,D,20120814,000000,35.24,35.39,33.69,33.95,71713,0
+PRLB.US,D,20120815,000000,33.91,35.34,33.65,35.22,32020,0
+PRLB.US,D,20120816,000000,35.4,37.29,35.4,36.15,100716,0
+PRLB.US,D,20120817,000000,36.16,36.25,35.23,35.39,90914,0
+PRLB.US,D,20120820,000000,36,36.92,33.45,33.99,160320,0
+PRLB.US,D,20120821,000000,34,34.88,33.04,33.39,102028,0
+PRLB.US,D,20120822,000000,32.08,33.01,32,33,673632,0
+PRLB.US,D,20120823,000000,31.69,33.07,31.02,32.02,706195,0
+PRLB.US,D,20120824,000000,31.4,32.88,31.4,32.64,609941,0
+PRLB.US,D,20120827,000000,32.71,32.71,31.5,31.7,224217,0
+PRLB.US,D,20120828,000000,31.65,32.49,31.58,31.85,417198,0
+PRLB.US,D,20120829,000000,31.89,32.11,31.52,31.7,246354,0
+PRLB.US,D,20120830,000000,31.63,31.84,30.82,31.17,258039,0
+PRLB.US,D,20120831,000000,31,31.49,30.92,31.46,257498,0
+PRLB.US,D,20120904,000000,31.5,31.5,30.62,30.79,334807,0
+PRLB.US,D,20120905,000000,30.78,31,30.33,30.35,272350,0
+PRLB.US,D,20120906,000000,30.54,31.5,30.36,31.25,169690,0
+PRLB.US,D,20120907,000000,31.38,33.04,31.35,32.39,336739,0
+PRLB.US,D,20120910,000000,32.43,32.9,32.36,32.5,144849,0
+PRLB.US,D,20120911,000000,32.58,32.76,32.02,32.3,178961,0
+PRLB.US,D,20120912,000000,32.36,32.9,31.71,32.29,144587,0
+PRLB.US,D,20120913,000000,31.01,32.94,31.01,32.79,293291,0
+PRLB.US,D,20120914,000000,32.75,32.95,32.43,32.68,136632,0
+PRLB.US,D,20120917,000000,32.75,32.85,32.5,32.65,58900,0
+PRLB.US,D,20120918,000000,32.71,32.75,32.55,32.71,41015,0
+PRLB.US,D,20120919,000000,33.39,33.39,32.56,32.81,110626,0
+PRLB.US,D,20120920,000000,32.61,33.44,32.37,33.29,213826,0
+PRLB.US,D,20120921,000000,33.66,33.85,33.09,33.4,148274,0
+PRLB.US,D,20120924,000000,33.76,33.76,32.8,33.47,56256,0
+PRLB.US,D,20120925,000000,33.5,34.33,33.24,33.73,170178,0
+PRLB.US,D,20120926,000000,33.67,33.94,33.14,33.57,70014,0
+PRLB.US,D,20120927,000000,33.23,33.5,32.82,33.01,240931,0
+PRLB.US,D,20120928,000000,32.87,33.88,32.8,33.82,177658,0
+PRLB.US,D,20121001,000000,33.85,34,33.42,33.88,91556,0
+PRLB.US,D,20121002,000000,33.92,34.06,32.72,32.79,219558,0
+PRLB.US,D,20121003,000000,32.91,33.98,32.31,32.35,367923,0
+PRLB.US,D,20121004,000000,32.61,32.9,32.46,32.67,72118,0
+PRLB.US,D,20121005,000000,32.68,33.65,32.68,33.17,99924,0
+PRLB.US,D,20121008,000000,33,33,32.52,32.66,101217,0
+PRLB.US,D,20121009,000000,32.58,32.95,31.32,31.41,104850,0
+PRLB.US,D,20121010,000000,31.49,31.49,30.36,30.59,55326,0
+PRLB.US,D,20121011,000000,30.88,31.34,30.57,30.97,51510,0
+PRLB.US,D,20121012,000000,30.91,30.91,29.59,30.11,167987,0
+PRLB.US,D,20121015,000000,30.1,30.62,30,30.33,72488,0
+PRLB.US,D,20121016,000000,30.53,31.17,29.76,31.11,204460,0
+PRLB.US,D,20121017,000000,31.26,31.53,30.68,31.33,80918,0
+PRLB.US,D,20121018,000000,31.31,31.31,30.34,30.46,70365,0
+PRLB.US,D,20121019,000000,30.22,30.34,29.45,29.6,226913,0
+PRLB.US,D,20121022,000000,29.6,29.9,28.36,28.49,222326,0
+PRLB.US,D,20121023,000000,28.01,30,27.96,29.5,205330,0
+PRLB.US,D,20121024,000000,29.67,30.44,29.36,29.93,160020,0
+PRLB.US,D,20121025,000000,32.14,36.55,32.14,35.96,1092825,0
+PRLB.US,D,20121026,000000,35.53,36.07,35.25,35.68,290317,0
+PRLB.US,D,20121031,000000,35,35.51,33.8,34.7,192341,0
+PRLB.US,D,20121101,000000,35,35.2,34.18,34.76,137852,0
+PRLB.US,D,20121102,000000,34.78,35,33.46,33.49,59975,0
+PRLB.US,D,20121105,000000,33.5,34.24,33.27,33.96,74282,0
+PRLB.US,D,20121106,000000,34.51,34.51,33.39,33.61,65673,0
+PRLB.US,D,20121107,000000,33.25,33.46,32.98,33.07,185518,0
+PRLB.US,D,20121108,000000,33,33.41,32.81,33.22,73032,0
+PRLB.US,D,20121109,000000,33.49,34.71,33.17,34.45,97129,0
+PRLB.US,D,20121112,000000,34.62,34.62,33.09,33.83,43916,0
+PRLB.US,D,20121113,000000,33.04,33.52,32.07,32.57,166623,0
+PRLB.US,D,20121114,000000,32.58,33.03,31.02,31.64,149083,0
+PRLB.US,D,20121115,000000,31.49,32.56,31.16,31.78,213943,0
+PRLB.US,D,20121116,000000,32.3,32.77,31.16,32.08,1847400,0
+PRLB.US,D,20121119,000000,32.25,34.11,31.49,33.97,367984,0
+PRLB.US,D,20121120,000000,33.86,34,33.16,33.94,102730,0
+PRLB.US,D,20121121,000000,33.89,34.5,33.34,34.24,139366,0
+PRLB.US,D,20121123,000000,34.34,34.72,33.71,34.07,62302,0
+PRLB.US,D,20121126,000000,33.97,35.51,33.73,35.51,431441,0
+PRLB.US,D,20121127,000000,35.51,36.31,35.07,35.88,359606,0
+PRLB.US,D,20121128,000000,35.76,35.98,34.95,35.25,194334,0
+PRLB.US,D,20121129,000000,35.29,36.15,35.24,36.11,215299,0
+PRLB.US,D,20121130,000000,36.11,36.48,35.61,36.48,1200045,0
+PRLB.US,D,20121203,000000,36.39,36.8,35.89,36,299718,0
+PRLB.US,D,20121204,000000,36.32,36.32,35.39,35.63,221266,0
+PRLB.US,D,20121205,000000,35.55,35.63,34.15,34.97,169066,0
+PRLB.US,D,20121206,000000,34.86,36.2,34.4,35.56,123101,0
+PRLB.US,D,20121207,000000,35.66,35.72,35.11,35.56,57906,0
+PRLB.US,D,20121210,000000,35.63,36,35.22,35.67,75300,0
+PRLB.US,D,20121211,000000,35.78,36.85,35.71,36.41,130608,0
+PRLB.US,D,20121212,000000,36.42,37.5,36.39,37.1,233639,0
+PRLB.US,D,20121213,000000,36.79,37.4,35.98,36.25,152821,0
+PRLB.US,D,20121214,000000,36.25,37.11,35.41,35.56,73803,0
+PRLB.US,D,20121217,000000,35.69,36.17,35.05,35.92,132425,0
+PRLB.US,D,20121218,000000,36.05,36.84,35.86,36.38,147266,0
+PRLB.US,D,20121219,000000,36.56,38.27,36.56,37.56,308430,0
+PRLB.US,D,20121220,000000,37.5,38.25,36.86,38.24,211103,0
+PRLB.US,D,20121221,000000,37.79,38.11,36.94,37.32,153516,0
+PRLB.US,D,20121224,000000,37.34,37.8,36.92,37.4,44965,0
+PRLB.US,D,20121226,000000,37.51,38.04,37.02,37.71,50878,0
+PRLB.US,D,20121227,000000,37.71,37.71,35.91,36.05,173688,0
+PRLB.US,D,20121228,000000,35.94,38.11,35.86,37.85,205279,0
+PRLB.US,D,20121231,000000,37.89,39.8,37.75,39.42,253632,0
+PRLB.US,D,20130102,000000,40.49,40.5,38.75,39.12,229180,0
+PRLB.US,D,20130103,000000,39.02,39.02,38.48,38.85,129925,0
+PRLB.US,D,20130104,000000,38.88,39.18,38.03,38.2,103648,0
+PRLB.US,D,20130107,000000,38.29,39.4,38.05,38.9,178661,0
+PRLB.US,D,20130108,000000,38.98,39.37,37.23,38.12,227861,0
+PRLB.US,D,20130109,000000,38.33,39.89,38.32,39.16,272079,0
+PRLB.US,D,20130110,000000,39.74,39.74,38.35,38.74,135355,0
+PRLB.US,D,20130111,000000,39.03,39.68,38.69,38.9,191262,0
+PRLB.US,D,20130114,000000,39.24,39.6,38.08,38.67,115449,0
+PRLB.US,D,20130115,000000,38.5,39.81,38.5,39.49,204271,0
+PRLB.US,D,20130116,000000,39.55,42.89,39.35,42.71,856230,0
+PRLB.US,D,20130117,000000,43.18,44.23,42.29,44.22,620295,0
+PRLB.US,D,20130118,000000,44.25,44.6,43.18,44.56,333525,0
+PRLB.US,D,20130122,000000,44.63,44.9,44.12,44.39,322220,0
+PRLB.US,D,20130123,000000,44.28,44.42,41.89,42.13,449800,0
+PRLB.US,D,20130124,000000,42.39,44.8,42.05,43.45,447327,0
+PRLB.US,D,20130125,000000,43.67,44.46,42.56,43,312020,0
+PRLB.US,D,20130128,000000,43.13,43.34,39.59,40.9,664872,0
+PRLB.US,D,20130129,000000,40.98,41.65,40.1,41.35,226361,0
+PRLB.US,D,20130130,000000,41.3,41.76,40.67,41.51,214296,0
+PRLB.US,D,20130131,000000,41.4,41.99,41.11,41.13,120950,0
+PRLB.US,D,20130201,000000,41,41.93,40.82,41.88,123022,0
+PRLB.US,D,20130204,000000,41.72,41.93,41.39,41.86,201200,0
+PRLB.US,D,20130205,000000,41.86,42.29,40.9,40.92,181575,0
+PRLB.US,D,20130206,000000,40.73,41.21,39.97,39.99,244375,0
+PRLB.US,D,20130207,000000,40.09,40.81,39.73,39.77,180799,0
+PRLB.US,D,20130208,000000,39.75,41.99,39.64,41.2,228237,0
+PRLB.US,D,20130211,000000,41.24,42.3,41.08,41.76,270162,0
+PRLB.US,D,20130212,000000,42,43.7,41.59,42,795312,0
+PRLB.US,D,20130213,000000,46.7,53.91,46.7,52.82,3148117,0
+PRLB.US,D,20130214,000000,52.5,52.52,48.45,48.47,1360668,0
+PRLB.US,D,20130215,000000,48.16,48.42,46.02,47.08,957192,0
+PRLB.US,D,20130219,000000,47.24,49.08,47.19,48.98,654082,0
+PRLB.US,D,20130220,000000,49.01,49.25,46.5,46.88,356131,0
+PRLB.US,D,20130221,000000,46.04,46.2,44.68,45.69,416008,0
+PRLB.US,D,20130222,000000,44.23,45.51,44.08,45.51,810075,0
+PRLB.US,D,20130225,000000,44.25,45.68,44.25,44.61,400665,0
+PRLB.US,D,20130226,000000,44.84,45.55,43.11,45.39,366245,0
+PRLB.US,D,20130227,000000,45.46,46.6,45.03,46.41,525444,0
+PRLB.US,D,20130228,000000,46.38,46.8,46.01,46.49,427905,0
+PRLB.US,D,20130301,000000,46.12,47.28,43.5,46.67,568800,0
+PRLB.US,D,20130304,000000,47.19,47.8,45.81,46.25,522239,0
+PRLB.US,D,20130305,000000,46.33,48.78,46.33,48.04,758830,0
+PRLB.US,D,20130306,000000,48.46,48.5,47.06,48.34,345389,0
+PRLB.US,D,20130307,000000,48.25,48.75,47.6,48.22,175134,0
+PRLB.US,D,20130308,000000,48.52,49.23,48.12,48.23,174862,0
+PRLB.US,D,20130311,000000,48.2,48.76,47.79,48.31,178536,0
+PRLB.US,D,20130312,000000,48.36,48.92,47.53,47.65,236793,0
+PRLB.US,D,20130313,000000,47.89,49.49,47.85,49.13,262600,0
+PRLB.US,D,20130314,000000,49.28,49.49,48.46,48.52,169982,0
+PRLB.US,D,20130315,000000,48.66,48.87,46.05,46.9,394669,0
+PRLB.US,D,20130318,000000,46.38,47.24,46,46.85,256242,0
+PRLB.US,D,20130319,000000,47.15,47.25,45.04,45.27,581331,0
+PRLB.US,D,20130320,000000,45.64,46.41,45.35,45.6,544647,0
+PRLB.US,D,20130321,000000,45.8,47.45,45.51,47.15,237773,0
+PRLB.US,D,20130322,000000,47.44,48.57,46.71,46.81,433555,0
+PRLB.US,D,20130325,000000,47.16,47.26,45.67,45.92,720533,0
+PRLB.US,D,20130326,000000,46.33,48.08,46.26,47.99,538382,0
+PRLB.US,D,20130327,000000,47.54,49.68,46.57,49.33,608030,0
+PRLB.US,D,20130328,000000,49.6,49.6,48,49.1,369125,0
+PRLB.US,D,20130401,000000,49.49,49.6,46.4,47.54,602577,0
+PRLB.US,D,20130402,000000,48.01,49,47.76,48.22,292038,0
+PRLB.US,D,20130403,000000,48.91,48.91,46.42,46.97,330871,0
+PRLB.US,D,20130404,000000,46.75,47.03,46.32,46.77,204725,0
+PRLB.US,D,20130405,000000,45.77,46.44,43.61,46.25,491092,0
+PRLB.US,D,20130408,000000,46.49,47,45.24,46.82,197724,0
+PRLB.US,D,20130409,000000,46.69,47.47,46.47,47.12,214074,0
+PRLB.US,D,20130410,000000,47.3,52.49,47.3,52.23,1378056,0
+PRLB.US,D,20130411,000000,53.93,55.23,51.19,52.23,1609268,0
+PRLB.US,D,20130412,000000,51.9,52.21,48.38,50.15,1038676,0
+PRLB.US,D,20130415,000000,50,50.05,45.82,46.41,1168368,0
+PRLB.US,D,20130416,000000,47.02,48.6,44.6,48.18,841389,0
+PRLB.US,D,20130417,000000,47.54,47.89,45.61,47.01,888841,0
+PRLB.US,D,20130418,000000,47.11,47.37,43.99,44.8,792335,0
+PRLB.US,D,20130419,000000,44.79,47.06,44.42,45.75,490589,0
+PRLB.US,D,20130422,000000,45.84,46.75,43.67,46.49,698997,0
+PRLB.US,D,20130423,000000,46.94,48.9,46.79,48.6,513808,0
+PRLB.US,D,20130424,000000,48.79,49.46,47.94,48.72,504872,0
+PRLB.US,D,20130425,000000,48.17,49.09,44.75,47.76,1609852,0
+PRLB.US,D,20130426,000000,47.74,49.8,47.43,49.5,551248,0
+PRLB.US,D,20130429,000000,49.93,51.75,49.45,50.49,600603,0
+PRLB.US,D,20130430,000000,50.66,51.19,49.53,51.08,434268,0
+PRLB.US,D,20130501,000000,50.68,51.47,50.24,50.68,461584,0
+PRLB.US,D,20130502,000000,50.82,52.95,50.54,52.42,411371,0
+PRLB.US,D,20130503,000000,52.61,55.93,52.61,55.05,804775,0
+PRLB.US,D,20130506,000000,54.96,55.64,54,54.5,372919,0
+PRLB.US,D,20130507,000000,54.59,55.55,53.99,54.59,217292,0
+PRLB.US,D,20130508,000000,54.66,56.59,54.28,54.76,418807,0
+PRLB.US,D,20130509,000000,54.6,55.03,54,54.95,283027,0
+PRLB.US,D,20130510,000000,55.6,59.84,55.6,59.13,650735,0
+PRLB.US,D,20130513,000000,58.86,58.86,56.68,56.92,349080,0
+PRLB.US,D,20130514,000000,57.44,59.24,55.72,56.79,468131,0
+PRLB.US,D,20130515,000000,55.94,55.94,53.71,54.69,846024,0
+PRLB.US,D,20130516,000000,54.69,55.5,54,54.35,600289,0
+PRLB.US,D,20130517,000000,54.76,56.34,53.78,55.12,450669,0
+PRLB.US,D,20130520,000000,55.35,56.8,54.89,56.11,444727,0
+PRLB.US,D,20130521,000000,56.39,56.6,55.01,55.99,232917,0
+PRLB.US,D,20130522,000000,56.32,56.37,51.28,52.5,758751,0
+PRLB.US,D,20130523,000000,51.54,53.4,51.19,53.34,331442,0
+PRLB.US,D,20130524,000000,53.17,53.95,51.97,53.87,172777,0
+PRLB.US,D,20130528,000000,54.93,55,53.48,54.09,225747,0
+PRLB.US,D,20130529,000000,53.79,53.79,52.4,53.5,131840,0
+PRLB.US,D,20130530,000000,53.23,55.43,52.88,55.41,294021,0
+PRLB.US,D,20130531,000000,55,56.24,54.62,55.24,282850,0
+PRLB.US,D,20130603,000000,54.96,55.3,52.05,52.96,321617,0
+PRLB.US,D,20130604,000000,52.9,53.82,52.3,53,131361,0
+PRLB.US,D,20130605,000000,52.68,53.08,51.46,51.52,210389,0
+PRLB.US,D,20130606,000000,51.66,54.41,51.66,54.41,260607,0
+PRLB.US,D,20130607,000000,55.08,56.61,54.4,56.56,506128,0
+PRLB.US,D,20130610,000000,57,57.34,55.96,56.15,337709,0
+PRLB.US,D,20130611,000000,55.18,55.64,53.38,54.82,275646,0
+PRLB.US,D,20130612,000000,55.58,55.69,53.41,53.42,155086,0
+PRLB.US,D,20130613,000000,53.86,55.69,53.52,55.37,244302,0
+PRLB.US,D,20130614,000000,55.6,57.58,55.35,57.15,229252,0
+PRLB.US,D,20130617,000000,58.02,59.74,57.8,59.46,605280,0
+PRLB.US,D,20130618,000000,59.88,63.5,59.82,62.53,1200684,0
+PRLB.US,D,20130619,000000,63.22,65.12,62.75,63.87,744718,0
+PRLB.US,D,20130620,000000,62.6,63.75,60.05,61.01,798355,0
+PRLB.US,D,20130621,000000,61.28,62.18,59.01,60,659284,0
+PRLB.US,D,20130624,000000,58.55,61.72,57.09,61.4,631735,0
+PRLB.US,D,20130625,000000,62,66.25,62,64.62,738964,0
+PRLB.US,D,20130626,000000,65.78,66.21,64.64,65.29,776484,0
+PRLB.US,D,20130627,000000,66.01,67.31,65.32,66.38,509924,0
+PRLB.US,D,20130628,000000,66.79,67.4,64.8,64.97,1518196,0
+PRLB.US,D,20130701,000000,66.15,66.7,64.58,65.83,381995,0
+PRLB.US,D,20130702,000000,66.37,66.42,62.92,63.57,617743,0
+PRLB.US,D,20130703,000000,62.81,65.44,62.74,64.98,205952,0
+PRLB.US,D,20130705,000000,66.03,66.45,64.75,65.49,245580,0
+PRLB.US,D,20130708,000000,65.92,65.92,64.06,64.14,259454,0
+PRLB.US,D,20130709,000000,64.9,64.97,63.1,63.38,406954,0
+PRLB.US,D,20130710,000000,63.17,64.19,62,63.27,470313,0
+PRLB.US,D,20130711,000000,64.8,65.5,64.36,64.61,326014,0
+PRLB.US,D,20130712,000000,64.7,64.95,63.8,64.07,311467,0
+PRLB.US,D,20130715,000000,64.49,64.87,63.28,64.18,267712,0
+PRLB.US,D,20130716,000000,64.18,64.95,61.46,62.72,632700,0
+PRLB.US,D,20130717,000000,63.14,64.5,63.14,64.43,273780,0
+PRLB.US,D,20130718,000000,64.32,64.95,63.68,64.56,245883,0
+PRLB.US,D,20130719,000000,63.86,64.7,61.61,64.13,234166,0
+PRLB.US,D,20130722,000000,64.23,65.9,62.6,63.74,514620,0
+PRLB.US,D,20130723,000000,64.19,64.71,63.52,64.51,183469,0
+PRLB.US,D,20130724,000000,64.78,64.9,63.05,63.42,144957,0
+PRLB.US,D,20130725,000000,63.14,64.4,62.76,64.34,183835,0
+PRLB.US,D,20130726,000000,63.9,64.44,63.24,64.03,115937,0
+PRLB.US,D,20130729,000000,64.1,66.34,63.61,64.96,407805,0
+PRLB.US,D,20130730,000000,65.38,67,65.34,65.91,419193,0
+PRLB.US,D,20130731,000000,66.5,69.22,66.23,67.67,691908,0
+PRLB.US,D,20130801,000000,62.25,65.99,62.05,65.11,1796043,0
+PRLB.US,D,20130802,000000,65.11,68.6,64.75,68.59,523224,0
+PRLB.US,D,20130805,000000,68.5,72.08,67.96,70.5,786994,0
+PRLB.US,D,20130806,000000,67.3,68,65.53,66.03,1312346,0
+PRLB.US,D,20130807,000000,65.7,65.86,62.18,63.44,748683,0
+PRLB.US,D,20130808,000000,63.51,65.38,63.51,64.68,367304,0
+PRLB.US,D,20130809,000000,64.68,66.35,64.55,66.03,328633,0
+PRLB.US,D,20130812,000000,66.12,68.21,65.78,68.16,458695,0
+PRLB.US,D,20130813,000000,68.5,69.69,68,68.43,352627,0
+PRLB.US,D,20130814,000000,67.99,68.57,66.61,66.83,240038,0
+PRLB.US,D,20130815,000000,65.83,66.4,64,65.68,284814,0
+PRLB.US,D,20130816,000000,65.46,67,65,65.62,252707,0
+PRLB.US,D,20130819,000000,65.62,67.87,65.52,66.55,248807,0
+PRLB.US,D,20130820,000000,66.7,68.7,66.49,68.5,338030,0
+PRLB.US,D,20130821,000000,68.43,71.1,68.2,70.01,497401,0
+PRLB.US,D,20130822,000000,70.56,71.1,70.16,70.84,274701,0
+PRLB.US,D,20130823,000000,70.95,71.35,70.1,71.11,193887,0
+PRLB.US,D,20130826,000000,71.55,72.25,70.87,71.87,282567,0
+PRLB.US,D,20130827,000000,70.55,71.46,69.4,69.58,239068,0
+PRLB.US,D,20130828,000000,69.28,71.6,69.03,70.92,182866,0
+PRLB.US,D,20130829,000000,70.96,72.91,70.96,71.8,210560,0
+PRLB.US,D,20130830,000000,71.72,72.41,70.55,71.04,170726,0
+PRLB.US,D,20130903,000000,71.56,72.69,71,72.5,287108,0
+PRLB.US,D,20130904,000000,72.85,75.76,72.83,74.7,464929,0
+PRLB.US,D,20130905,000000,74.65,74.65,72.27,72.94,346501,0
+PRLB.US,D,20130906,000000,73.45,73.45,71.5,72.4,296712,0
+PRLB.US,D,20130909,000000,72.83,75.2,72.83,73.83,463055,0
+PRLB.US,D,20130910,000000,74,76.69,73.7,76.27,547150,0
+PRLB.US,D,20130911,000000,76.48,76.73,74.24,74.93,464251,0
+PRLB.US,D,20130912,000000,75,75.69,72.83,73.19,347754,0
+PRLB.US,D,20130913,000000,73,73.56,71.9,72.26,305623,0
+PRLB.US,D,20130916,000000,73.82,75.47,73.75,74.75,244435,0
+PRLB.US,D,20130917,000000,74.77,76,74.39,75.56,291372,0
+PRLB.US,D,20130918,000000,75.71,76.09,74.72,75.65,287201,0
+PRLB.US,D,20130919,000000,76.08,77.93,75.87,77.83,353389,0
+PRLB.US,D,20130920,000000,78.23,78.28,76.47,78.28,658967,0
+PRLB.US,D,20130923,000000,78,79.75,76.89,79.28,608940,0
+PRLB.US,D,20130924,000000,79.65,80.66,78.05,78.2,420924,0
+PRLB.US,D,20130925,000000,78.43,79.18,77.69,78.83,239473,0
+PRLB.US,D,20130926,000000,78.7,79.12,76.16,77.04,330861,0
+PRLB.US,D,20130927,000000,76.68,77.86,76.22,76.32,245419,0
+PRLB.US,D,20130930,000000,75.23,76.86,73.07,76.39,372768,0
+PRLB.US,D,20131001,000000,76.48,77.48,75.08,77.19,342712,0
+PRLB.US,D,20131002,000000,77.28,79.7,77.28,79.67,357350,0
+PRLB.US,D,20131003,000000,80.05,80.05,77.26,77.91,396686,0
+PRLB.US,D,20131004,000000,78.14,80.91,78.1,80.47,195248,0
+PRLB.US,D,20131007,000000,80.18,80.38,77.31,77.36,271529,0
+PRLB.US,D,20131008,000000,77.68,78.61,72.01,72.98,528592,0
+PRLB.US,D,20131009,000000,73.14,74.11,68.29,71.5,614199,0
+PRLB.US,D,20131010,000000,72.33,75.39,72.33,74.69,328497,0
+PRLB.US,D,20131011,000000,74.73,77.25,74.35,76.73,199102,0
+PRLB.US,D,20131014,000000,76,78.05,75.6,77.8,214320,0
+PRLB.US,D,20131015,000000,77.84,78.8,76.73,78.67,345946,0
+PRLB.US,D,20131016,000000,79.1,79.45,77.28,77.69,206771,0
+PRLB.US,D,20131017,000000,77.42,81.41,77.42,81.18,398937,0
+PRLB.US,D,20131018,000000,82.36,82.51,80.78,82.29,281740,0
+PRLB.US,D,20131021,000000,82.95,86.85,82.95,86.47,408705,0
+PRLB.US,D,20131022,000000,87.28,87.93,82.87,83.43,553882,0
+PRLB.US,D,20131023,000000,83.32,84.38,82.53,84.12,352450,0
+PRLB.US,D,20131024,000000,84.49,88.15,84.34,88.1,311954,0
+PRLB.US,D,20131025,000000,88.63,88.63,85.55,86.16,190707,0
+PRLB.US,D,20131028,000000,86.5,86.98,84.27,86.33,209257,0
+PRLB.US,D,20131029,000000,87.22,88.39,86.01,86.56,253118,0
+PRLB.US,D,20131030,000000,86.6,88.27,83.5,84,539833,0
+PRLB.US,D,20131031,000000,81.36,84.45,71.19,83.86,2284866,0
+PRLB.US,D,20131101,000000,83.88,86.45,82.89,83.88,1063935,0
+PRLB.US,D,20131104,000000,84.17,87.54,84,86.58,381539,0
+PRLB.US,D,20131105,000000,86.62,87.15,85.28,86.89,284717,0
+PRLB.US,D,20131106,000000,87.07,87.85,83.5,83.66,348363,0
+PRLB.US,D,20131107,000000,84.6,85.35,78.53,78.98,615535,0
+PRLB.US,D,20131108,000000,78.96,83.74,78.8,83.65,377160,0
+PRLB.US,D,20131111,000000,83.08,88.16,82.83,87.63,490788,0
+PRLB.US,D,20131112,000000,87.41,89.97,85.03,85.39,328392,0
+PRLB.US,D,20131113,000000,84.75,88,84.73,87.01,330584,0
+PRLB.US,D,20131114,000000,87.42,88.33,85.09,85.52,279110,0
+PRLB.US,D,20131115,000000,85.61,86.48,84.53,85.61,496990,0
+PRLB.US,D,20131118,000000,86.21,88.47,84.2,84.5,435966,0
+PRLB.US,D,20131119,000000,84.3,84.73,78.17,79.89,719042,0
+PRLB.US,D,20131120,000000,79.75,80.23,73.96,76.48,1002910,0
+PRLB.US,D,20131121,000000,76.72,79.49,75.01,78.68,444959,0
+PRLB.US,D,20131122,000000,78.56,78.89,68.99,73.16,1432702,0
+PRLB.US,D,20131125,000000,73.02,74.77,72.01,74.02,697230,0
+PRLB.US,D,20131126,000000,74.15,74.92,72.18,73.89,802585,0
+PRLB.US,D,20131127,000000,73.91,74.93,73.75,74.85,301939,0
+PRLB.US,D,20131129,000000,74.95,75.19,73.75,74.3,185416,0
+PRLB.US,D,20131202,000000,74.14,74.49,73.75,74.29,279005,0
+PRLB.US,D,20131203,000000,74.26,75.42,73.32,74.29,344381,0
+PRLB.US,D,20131204,000000,74,74.99,73.99,74.67,229346,0
+PRLB.US,D,20131205,000000,74.32,75.49,71.87,72.14,323532,0
+PRLB.US,D,20131206,000000,72.9,73.18,71.59,72,333843,0
+PRLB.US,D,20131209,000000,71.38,72.2,69.56,69.74,522054,0
+PRLB.US,D,20131210,000000,69,70.81,67.02,70.64,847989,0
+PRLB.US,D,20131211,000000,70.57,70.99,68.24,68.95,390384,0
+PRLB.US,D,20131212,000000,68.84,70.65,68.79,69.54,233981,0
+PRLB.US,D,20131213,000000,69.75,70.75,68.47,68.5,277369,0
+PRLB.US,D,20131216,000000,68.34,69.04,66.26,66.58,594912,0
+PRLB.US,D,20131217,000000,66.42,66.68,65.63,66.57,438604,0
+PRLB.US,D,20131218,000000,66.56,66.64,65.52,66.38,531454,0
+PRLB.US,D,20131219,000000,66.38,67.49,66.12,66.95,402350,0
+PRLB.US,D,20131220,000000,67.22,70.04,66.67,69.85,630396,0
+PRLB.US,D,20131223,000000,70.5,75.09,70.42,72.86,768869,0
+PRLB.US,D,20131224,000000,72.75,72.88,70.66,71.54,222869,0
+PRLB.US,D,20131226,000000,72.59,72.64,70.52,71.93,222916,0
+PRLB.US,D,20131227,000000,72.3,72.3,70.5,71.29,242540,0
+PRLB.US,D,20131230,000000,71.01,71.47,70.64,71.03,185891,0
+PRLB.US,D,20131231,000000,71.3,71.55,70.89,71.18,237059,0
+PRLB.US,D,20140102,000000,71.12,71.32,69.57,70.08,215481,0
+PRLB.US,D,20140103,000000,69.6,73.9,69.55,73.02,481891,0
+PRLB.US,D,20140106,000000,73.72,73.73,71.15,72.39,330115,0
+PRLB.US,D,20140107,000000,72.58,74.65,72.4,74.07,320736,0
+PRLB.US,D,20140108,000000,74.22,76.17,73.54,74.55,360699,0
+PRLB.US,D,20140109,000000,75.27,75.96,72.91,73.73,285209,0
+PRLB.US,D,20140110,000000,73.93,74.46,73.08,73.99,331148,0
+PRLB.US,D,20140113,000000,74.09,75.06,72.6,72.96,322483,0
+PRLB.US,D,20140114,000000,72.96,73.83,71,72.78,320343,0
+PRLB.US,D,20140115,000000,72.3,75.3,72.02,74.96,289770,0
+PRLB.US,D,20140116,000000,74.84,76.2,74.27,76.16,195283,0
+PRLB.US,D,20140117,000000,76.33,77,74.9,75.95,244539,0
+PRLB.US,D,20140121,000000,76.71,76.99,75.44,75.78,166528,0
+PRLB.US,D,20140122,000000,75.95,76.8,75.08,76.59,125194,0
+PRLB.US,D,20140123,000000,76.66,76.77,75.3,75.99,196081,0
+PRLB.US,D,20140124,000000,75.1,75.1,73.35,74.73,368570,0
+PRLB.US,D,20140127,000000,74.73,76.41,73.31,74.72,310596,0
+PRLB.US,D,20140128,000000,75.09,77.82,74.44,77.46,328859,0
+PRLB.US,D,20140129,000000,73.52,76.89,72.34,73.29,428236,0
+PRLB.US,D,20140130,000000,73.67,78.73,73.25,78.67,491728,0
+PRLB.US,D,20140131,000000,76.55,79.78,76.44,79.36,362148,0
+PRLB.US,D,20140203,000000,79.54,79.69,75.11,76.16,396248,0
+PRLB.US,D,20140204,000000,76.58,77.74,76.29,77.59,285297,0
+PRLB.US,D,20140205,000000,74.51,76.59,71.15,75.8,933967,0
+PRLB.US,D,20140206,000000,75.5,78.66,75,77.89,346619,0
+PRLB.US,D,20140207,000000,78.5,81.61,78.08,80.5,288506,0
+PRLB.US,D,20140210,000000,80.67,82.86,79.85,81.2,762552,0
+PRLB.US,D,20140211,000000,75.75,81.51,75.75,76.96,1077468,0
+PRLB.US,D,20140212,000000,76.96,80.3,76.44,78.07,613256,0
+PRLB.US,D,20140213,000000,77.74,79.14,77.33,78.59,364600,0
+PRLB.US,D,20140214,000000,78.39,79.26,78,78.96,291386,0
+PRLB.US,D,20140218,000000,79.29,84,78.97,81.75,690786,0
+PRLB.US,D,20140219,000000,82.64,83.86,80.26,80.74,479431,0
+PRLB.US,D,20140220,000000,77.3,79.85,77.1,79.45,1413779,0
+PRLB.US,D,20140221,000000,79.97,80.37,79.34,79.7,436011,0
+PRLB.US,D,20140224,000000,80.07,81.34,79.81,80.02,258166,0
+PRLB.US,D,20140225,000000,80.46,80.8,79.25,79.61,323041,0
+PRLB.US,D,20140226,000000,79.55,80,78.58,78.79,243366,0
+PRLB.US,D,20140227,000000,78.63,79.83,78.32,78.59,264709,0
+PRLB.US,D,20140228,000000,78.92,79.89,77.67,77.9,311155,0
+PRLB.US,D,20140303,000000,76.41,78.3,75.28,77.36,305492,0
+PRLB.US,D,20140304,000000,78.52,79,77.4,77.52,300381,0
+PRLB.US,D,20140305,000000,77.59,77.99,75.86,76.08,340092,0
+PRLB.US,D,20140306,000000,76.13,76.84,75.18,75.4,360865,0
+PRLB.US,D,20140307,000000,75.57,75.92,72.34,73.87,580230,0
+PRLB.US,D,20140310,000000,73.75,74.06,72.09,73.44,471882,0
+PRLB.US,D,20140311,000000,73.44,74.18,70.7,71.28,471597,0
+PRLB.US,D,20140312,000000,70.81,71.2,68.92,70.5,343364,0
+PRLB.US,D,20140313,000000,70.5,70.5,66.95,68.32,432301,0
+PRLB.US,D,20140314,000000,68.29,69,67.33,68.5,253644,0
+PRLB.US,D,20140317,000000,68.73,69.75,67.15,67.88,297063,0
+PRLB.US,D,20140318,000000,67.7,70.29,67.7,69.33,228934,0
+PRLB.US,D,20140319,000000,69.33,69.71,68.06,68.71,312549,0
+PRLB.US,D,20140320,000000,68.43,69.16,67.83,68.53,476452,0
+PRLB.US,D,20140321,000000,68.7,68.85,64.7,65.03,507348,0
+PRLB.US,D,20140324,000000,65,65.5,62.09,64.72,559204,0
+PRLB.US,D,20140325,000000,65.12,66.75,62.72,65.77,678660,0
+PRLB.US,D,20140326,000000,66.46,66.85,64.4,64.75,540300,0
+PRLB.US,D,20140327,000000,65.23,66.2,63.68,66.1,396879,0
+PRLB.US,D,20140328,000000,66.3,67.8,66.03,67.01,425290,0
+PRLB.US,D,20140331,000000,67.81,68.7,66.98,67.67,336360,0
+PRLB.US,D,20140401,000000,67.98,69.66,67.56,69.57,365569,0
+PRLB.US,D,20140402,000000,70.04,70.66,68.25,68.44,310702,0
+PRLB.US,D,20140403,000000,68.7,69.11,66.48,66.8,263333,0
+PRLB.US,D,20140404,000000,67.35,67.54,63.67,64.61,392131,0
+PRLB.US,D,20140407,000000,64.34,64.99,63.27,64.24,457229,0
+PRLB.US,D,20140408,000000,64.45,67.28,64.13,66.63,332801,0
+PRLB.US,D,20140409,000000,67.05,69.83,67.05,69.81,337428,0
+PRLB.US,D,20140410,000000,69.83,69.85,68.33,69.49,539177,0
+PRLB.US,D,20140411,000000,68.5,68.64,65.98,66.5,723722,0
+PRLB.US,D,20140414,000000,66.54,67.88,65.35,66.1,211004,0
+PRLB.US,D,20140415,000000,66.27,66.94,62.34,64.54,519401,0
+PRLB.US,D,20140416,000000,65.25,66.14,63.7,65.95,460794,0
+PRLB.US,D,20140417,000000,65.56,65.64,63.28,63.43,470639,0
+PRLB.US,D,20140421,000000,63.53,63.75,62.11,62.61,467841,0
+PRLB.US,D,20140422,000000,62.61,64.44,62.51,63.07,704117,0
+PRLB.US,D,20140423,000000,63.11,63.59,61.86,62.26,618730,0
+PRLB.US,D,20140424,000000,62.74,62.95,61,61.07,518238,0
+PRLB.US,D,20140425,000000,60.63,61.14,58.33,58.6,506397,0
+PRLB.US,D,20140428,000000,58.96,60.44,58.06,59.87,557758,0
+PRLB.US,D,20140429,000000,60.03,61.44,59.15,60.07,304031,0
+PRLB.US,D,20140430,000000,59.81,61.46,59.5,60.54,423085,0
+PRLB.US,D,20140501,000000,63.5,63.91,58.61,58.84,854068,0
+PRLB.US,D,20140502,000000,58.7,63.28,58.65,63.05,666495,0
+PRLB.US,D,20140505,000000,62.49,64.27,62.11,63.16,371345,0
+PRLB.US,D,20140506,000000,62.99,64.5,62.4,62.85,451951,0
+PRLB.US,D,20140507,000000,63.13,63.9,61.76,63.28,615348,0
+PRLB.US,D,20140508,000000,63.14,66.81,62.9,63.72,436893,0
+PRLB.US,D,20140509,000000,63.32,64.5,63.09,63.77,332596,0
+PRLB.US,D,20140512,000000,64.19,66.11,64.19,65.6,320595,0
+PRLB.US,D,20140513,000000,65.71,66.01,62.74,62.97,333082,0
+PRLB.US,D,20140514,000000,63.1,63.85,61.51,62.93,307382,0
+PRLB.US,D,20140515,000000,62.5,62.75,59.76,60.28,500118,0
+PRLB.US,D,20140516,000000,60.05,62.84,59.67,62.59,228723,0
+PRLB.US,D,20140519,000000,62.45,63.91,61.7,63.63,242564,0
+PRLB.US,D,20140520,000000,63.27,63.57,61.86,62.68,409414,0
+PRLB.US,D,20140521,000000,62.87,64.59,62.71,64.19,333632,0
+PRLB.US,D,20140522,000000,64.16,65.72,64.16,64.85,241468,0
+PRLB.US,D,20140523,000000,65,66.71,64.27,66.37,235083,0
+PRLB.US,D,20140527,000000,66.81,68.23,66.63,67.79,267314,0
+PRLB.US,D,20140528,000000,67.85,68.82,66.52,68.47,312054,0
+PRLB.US,D,20140529,000000,69.08,69.17,66,66.84,268263,0
+PRLB.US,D,20140530,000000,66.76,67,65.05,65.98,349755,0
+PRLB.US,D,20140602,000000,66.2,67.36,65.27,66.92,259972,0
+PRLB.US,D,20140603,000000,66.43,67.77,64.64,65.54,404782,0
+PRLB.US,D,20140604,000000,65.55,66.85,64.93,66.33,391614,0
+PRLB.US,D,20140605,000000,66.37,69.73,65.98,69.06,286323,0
+PRLB.US,D,20140606,000000,69.28,69.9,68.3,69.52,232693,0
+PRLB.US,D,20140609,000000,69.74,72.09,69.04,70.93,294204,0
+PRLB.US,D,20140610,000000,70.78,71.97,70.04,71.15,281800,0
+PRLB.US,D,20140611,000000,70.69,71.66,70.09,71.49,126061,0
+PRLB.US,D,20140612,000000,71.5,71.5,69.82,71.17,249156,0
+PRLB.US,D,20140613,000000,71.19,75.21,70.84,75.08,441635,0
+PRLB.US,D,20140616,000000,75.03,78.39,74.23,78.34,558175,0
+PRLB.US,D,20140617,000000,77.94,80.35,77.46,78.97,451709,0
+PRLB.US,D,20140618,000000,78,78.05,76.55,77.99,389570,0
+PRLB.US,D,20140619,000000,78.17,78.79,76.42,77.16,246189,0
+PRLB.US,D,20140620,000000,77.41,78.36,76.63,78.19,402506,0
+PRLB.US,D,20140623,000000,78.5,78.62,77.49,77.87,190784,0
+PRLB.US,D,20140624,000000,77.76,78.5,76.64,77.52,317506,0
+PRLB.US,D,20140625,000000,76.83,80.29,76.83,80.14,229092,0
+PRLB.US,D,20140626,000000,80.49,82.66,80.03,82.64,366386,0
+PRLB.US,D,20140627,000000,82.41,83.06,80.88,81.03,814010,0
+PRLB.US,D,20140630,000000,80.67,82.16,80.07,81.92,376167,0
+PRLB.US,D,20140701,000000,82.22,94.23,82.2,85.9,3211605,0
+PRLB.US,D,20140702,000000,85.87,85.94,82.23,83.07,545600,0
+PRLB.US,D,20140703,000000,83.12,85.37,83.03,85.07,220452,0
+PRLB.US,D,20140707,000000,84.84,84.84,83,83.43,342203,0
+PRLB.US,D,20140708,000000,83.07,83.6,81.11,82.06,342734,0
+PRLB.US,D,20140709,000000,82.16,82.91,80.4,80.73,243706,0
+PRLB.US,D,20140710,000000,79.75,82.48,79.01,81.42,247110,0
+PRLB.US,D,20140711,000000,81.09,82.32,80.27,81.97,144785,0
+PRLB.US,D,20140714,000000,82.77,83.28,81.45,82.81,151780,0
+PRLB.US,D,20140715,000000,82.69,83.18,80.17,81.54,158171,0
+PRLB.US,D,20140716,000000,82,82.37,79.5,80.46,226157,0
+PRLB.US,D,20140717,000000,80.1,81.15,79,79.25,230894,0
+PRLB.US,D,20140718,000000,79.16,82.14,79.16,81.79,228514,0
+PRLB.US,D,20140721,000000,80.82,83.45,80.75,82.33,345572,0
+PRLB.US,D,20140722,000000,82.99,83.62,81.87,82.29,275535,0
+PRLB.US,D,20140723,000000,82.08,82.4,80.96,81.46,400833,0
+PRLB.US,D,20140724,000000,81.77,87.25,80.33,86.51,568638,0
+PRLB.US,D,20140725,000000,86.05,86.18,83.6,84.49,382009,0
+PRLB.US,D,20140728,000000,84.5,84.93,82.44,83.48,258661,0
+PRLB.US,D,20140729,000000,83.32,84.99,82.76,83.1,270261,0
+PRLB.US,D,20140730,000000,83.59,83.82,80.9,81.73,380814,0
+PRLB.US,D,20140731,000000,80,81.37,79.83,81,392250,0
+PRLB.US,D,20140801,000000,80.81,81.52,77.93,79,426149,0
+PRLB.US,D,20140804,000000,79.31,79.96,77.38,77.74,654333,0
+PRLB.US,D,20140805,000000,77.25,78.6,74.64,75.91,755052,0
+PRLB.US,D,20140806,000000,75.74,77.07,75.01,75.71,217914,0
+PRLB.US,D,20140807,000000,76.36,77.53,75.85,76.91,171868,0
+PRLB.US,D,20140808,000000,77.27,77.56,75.91,76.9,177142,0
+PRLB.US,D,20140811,000000,77.37,77.86,76.59,77.09,361705,0
+PRLB.US,D,20140812,000000,77,77.78,76.58,76.97,344993,0
+PRLB.US,D,20140813,000000,77.32,78.59,76.64,78.51,196521,0
+PRLB.US,D,20140814,000000,78.5,79.25,77.91,78.52,249630,0
+PRLB.US,D,20140815,000000,79.01,79.28,76.29,77.31,229500,0
+PRLB.US,D,20140818,000000,77.76,77.76,76.96,77.61,146183,0
+PRLB.US,D,20140819,000000,77.52,77.91,76.8,77.57,130256,0
+PRLB.US,D,20140820,000000,77.17,77.76,76.41,77.33,170142,0
+PRLB.US,D,20140821,000000,77.3,77.63,75.92,76.05,325031,0
+PRLB.US,D,20140822,000000,75.78,77.35,75.74,77.06,161495,0
+PRLB.US,D,20140825,000000,77.6,77.76,76.47,76.51,132897,0
+PRLB.US,D,20140826,000000,76.8,77.04,75.71,75.95,203140,0
+PRLB.US,D,20140827,000000,76.13,76.48,75.62,76.05,142657,0
+PRLB.US,D,20140828,000000,76.14,77.79,76.14,77.34,205540,0
+PRLB.US,D,20140829,000000,77.79,77.92,75,75.24,411282,0
+PRLB.US,D,20140902,000000,75.25,78.5,75.24,76.5,384971,0
+PRLB.US,D,20140903,000000,76.69,77.29,75.61,76.15,177182,0
+PRLB.US,D,20140904,000000,76.26,78.76,76.26,77.24,244593,0
+PRLB.US,D,20140905,000000,77,77.42,75.69,76.63,157684,0
+PRLB.US,D,20140908,000000,76.64,78.47,76.64,78.38,185895,0
+PRLB.US,D,20140909,000000,78.47,78.93,77.18,77.32,197638,0
+PRLB.US,D,20140910,000000,77.3,78.42,76.5,78.3,175961,0
+PRLB.US,D,20140911,000000,78.16,80.4,78.04,79.96,203776,0
+PRLB.US,D,20140912,000000,80.08,80.55,78.01,78.6,150395,0
+PRLB.US,D,20140915,000000,78.52,78.52,77.22,77.26,203380,0
+PRLB.US,D,20140916,000000,77,78.3,75.55,77.67,297619,0
+PRLB.US,D,20140917,000000,77.65,78.26,76.01,76.27,155727,0
+PRLB.US,D,20140918,000000,76.38,77.07,75.82,76.46,149654,0
+PRLB.US,D,20140919,000000,77.2,77.2,71,72,615201,0
+PRLB.US,D,20140922,000000,71.74,71.74,69.05,70.62,288973,0
+PRLB.US,D,20140923,000000,70.27,70.82,70.02,70.1,233139,0
+PRLB.US,D,20140924,000000,70.03,73.5,70,72.96,264311,0
+PRLB.US,D,20140925,000000,72.97,73,71.29,71.44,260008,0
+PRLB.US,D,20140926,000000,71.42,72.15,70.79,70.98,201106,0
+PRLB.US,D,20140929,000000,70,70.92,69.53,70.37,209577,0
+PRLB.US,D,20140930,000000,70.24,70.73,68.88,69,346662,0
+PRLB.US,D,20141001,000000,69.14,69.25,66.61,67.54,448456,0
+PRLB.US,D,20141002,000000,67.65,68.85,66.68,68.07,301562,0
+PRLB.US,D,20141003,000000,69.73,71.32,69.73,70.51,269358,0
+PRLB.US,D,20141006,000000,70.6,71.35,70.24,70.63,197296,0
+PRLB.US,D,20141007,000000,70.53,70.53,67.18,67.84,310670,0
+PRLB.US,D,20141008,000000,67.63,70.18,67.56,69.96,301279,0
+PRLB.US,D,20141009,000000,70.1,70.5,66.87,67.02,343600,0
+PRLB.US,D,20141010,000000,66.57,67.6,65,65.48,458000,0
+PRLB.US,D,20141013,000000,65.17,68.73,65.17,66.61,283195,0
+PRLB.US,D,20141014,000000,67.25,69.06,67.01,67.35,305252,0
+PRLB.US,D,20141015,000000,66.57,68.41,65.5,67.93,350086,0
+PRLB.US,D,20141016,000000,67.64,71.95,67.5,70.68,380972,0
+PRLB.US,D,20141017,000000,71.62,72.43,68,68.08,308612,0
+PRLB.US,D,20141020,000000,68.05,70.07,68.05,69.64,349816,0
+PRLB.US,D,20141021,000000,70.2,73.46,69.94,72.38,346399,0
+PRLB.US,D,20141022,000000,72.06,72.4,67.82,69.37,515802,0
+PRLB.US,D,20141023,000000,61,64.9,54.97,62.92,2554766,0
+PRLB.US,D,20141024,000000,62.59,62.59,59.99,61.43,668217,0
+PRLB.US,D,20141027,000000,61.06,61.58,60,60.08,391019,0
+PRLB.US,D,20141028,000000,60.47,62.38,60.08,62.15,420526,0
+PRLB.US,D,20141029,000000,62.07,62.93,60.68,62.54,281824,0
+PRLB.US,D,20141030,000000,62.13,64.33,62.06,64.27,286988,0
+PRLB.US,D,20141031,000000,65.09,67.16,64.85,65.37,488510,0
+PRLB.US,D,20141103,000000,65.37,65.37,63.02,64.09,444164,0
+PRLB.US,D,20141104,000000,63.95,64.5,63.32,63.39,162435,0
+PRLB.US,D,20141105,000000,63.54,63.94,60.84,61.26,397084,0
+PRLB.US,D,20141106,000000,61.25,63.4,60.96,63.23,612530,0
+PRLB.US,D,20141107,000000,63.17,63.17,62.27,62.49,465151,0
+PRLB.US,D,20141110,000000,62.77,63.87,62.5,63.83,164110,0
+PRLB.US,D,20141111,000000,63.87,64.32,62.3,62.38,164660,0
+PRLB.US,D,20141112,000000,62.08,63.87,62.08,63.53,87294,0
+PRLB.US,D,20141113,000000,63.53,65,62.91,64.78,311286,0
+PRLB.US,D,20141114,000000,64.87,64.87,63.15,63.34,165681,0
+PRLB.US,D,20141117,000000,63.39,65.13,63.05,64.06,700043,0
+PRLB.US,D,20141118,000000,64.33,65.35,63.71,63.83,318905,0
+PRLB.US,D,20141119,000000,63.92,64.79,63.01,63.39,294854,0
+PRLB.US,D,20141120,000000,63.01,64.6,62.73,64.24,218827,0
+PRLB.US,D,20141121,000000,65,65.4,64.17,65.31,341388,0
+PRLB.US,D,20141124,000000,65.5,67.07,64.64,67.02,262458,0
+PRLB.US,D,20141125,000000,67.15,68.85,67.1,68.01,294625,0
+PRLB.US,D,20141126,000000,68,68.02,66.65,67,146919,0
+PRLB.US,D,20141128,000000,66.93,67,64.74,64.9,105065,0
+PRLB.US,D,20141201,000000,64.71,64.71,62.73,62.9,323921,0
+PRLB.US,D,20141202,000000,62.9,63.9,62.9,63.71,166226,0
+PRLB.US,D,20141203,000000,63.55,65.5,63.41,63.64,250307,0
+PRLB.US,D,20141204,000000,63.45,63.84,62.4,63.7,317855,0
+PRLB.US,D,20141205,000000,63.79,64.25,63.32,64.07,310698,0
+PRLB.US,D,20141208,000000,63.88,64.88,63.55,64.27,285790,0
+PRLB.US,D,20141209,000000,63.54,66.47,63.47,66.09,229886,0
+PRLB.US,D,20141210,000000,65.62,66.17,65.15,65.49,229733,0
+PRLB.US,D,20141211,000000,65.77,67.77,65.42,67.05,255302,0
+PRLB.US,D,20141212,000000,66.24,67.69,65.75,67.04,262763,0
+PRLB.US,D,20141215,000000,67.48,68.1,66.38,67.14,333047,0
+PRLB.US,D,20141216,000000,66.78,67.51,66.01,66.25,218557,0
+PRLB.US,D,20141217,000000,66.32,68.1,66.16,67.87,258664,0
+PRLB.US,D,20141218,000000,69.09,69.09,67.14,68.19,471345,0
+PRLB.US,D,20141219,000000,67.96,67.99,65.19,65.71,311442,0
+PRLB.US,D,20141222,000000,65.73,66.5,65.1,66.08,280521,0
+PRLB.US,D,20141223,000000,66.32,67.52,66.22,66.76,182388,0
+PRLB.US,D,20141224,000000,67.03,67.03,66.51,66.62,86023,0
+PRLB.US,D,20141226,000000,66.64,67.01,66.36,66.48,137228,0
+PRLB.US,D,20141229,000000,66.32,66.89,66.12,66.56,144818,0
+PRLB.US,D,20141230,000000,66.35,66.85,64.91,66.75,287463,0
+PRLB.US,D,20141231,000000,67.14,69.07,66.77,67.16,239229,0
+PRLB.US,D,20150102,000000,67.75,68.15,66.31,67.65,192858,0
+PRLB.US,D,20150105,000000,67.65,67.77,64,64.43,272615,0
+PRLB.US,D,20150106,000000,64.84,65.09,61.75,61.97,320871,0
+PRLB.US,D,20150107,000000,62.67,63.42,62.29,62.99,152663,0
+PRLB.US,D,20150108,000000,63.38,63.81,62.77,63.79,178441,0
+PRLB.US,D,20150109,000000,63.87,63.87,61.79,62.07,218270,0
+PRLB.US,D,20150112,000000,62.34,62.61,61.02,61.77,205337,0
+PRLB.US,D,20150113,000000,62,64.3,61.99,63.29,347592,0
+PRLB.US,D,20150114,000000,62.5,63.34,61.97,62.62,208267,0
+PRLB.US,D,20150115,000000,62.74,63.19,61.86,62,206493,0
+PRLB.US,D,20150116,000000,61.83,62.65,61.53,62.51,156159,0
+PRLB.US,D,20150120,000000,62.55,62.91,61.54,62.52,204490,0
+PRLB.US,D,20150121,000000,62.07,65.09,61.83,64.86,189145,0
+PRLB.US,D,20150122,000000,65.49,65.99,64.04,64.96,161875,0
+PRLB.US,D,20150123,000000,64.82,65.75,64.6,64.92,260164,0
+PRLB.US,D,20150126,000000,64.75,66.4,64.14,65.81,115640,0
+PRLB.US,D,20150127,000000,64.82,64.99,64.11,64.76,175683,0
+PRLB.US,D,20150128,000000,64.92,66.02,64.13,64.89,248552,0
+PRLB.US,D,20150129,000000,64.88,64.92,63.4,64,200014,0
+PRLB.US,D,20150130,000000,63.63,64.67,62.74,64.39,289081,0
+PRLB.US,D,20150202,000000,65,65.43,63.23,63.83,357081,0
+PRLB.US,D,20150203,000000,60.98,61.48,58.62,60.83,1348793,0
+PRLB.US,D,20150204,000000,60.9,60.94,57.3,57.62,677463,0
+PRLB.US,D,20150205,000000,60.99,69.48,60.98,65.7,1393241,0
+PRLB.US,D,20150206,000000,66.17,67.49,65.27,65.35,456966,0
+PRLB.US,D,20150209,000000,65.06,67.34,65,67.15,268109,0
+PRLB.US,D,20150210,000000,67.35,68.48,66.73,68.07,273092,0
+PRLB.US,D,20150211,000000,67.94,68.85,67.1,68.4,191726,0
+PRLB.US,D,20150212,000000,68.83,71.65,68.44,71.4,489904,0
+PRLB.US,D,20150213,000000,71.67,74.27,71.51,74,353237,0
+PRLB.US,D,20150217,000000,74.25,74.82,73.08,73.51,399309,0
+PRLB.US,D,20150218,000000,73.65,74.74,70.63,71.07,389797,0
+PRLB.US,D,20150219,000000,70.39,71.81,70.39,70.8,315936,0
+PRLB.US,D,20150220,000000,70.72,71.59,69.97,71.27,296038,0
+PRLB.US,D,20150223,000000,71.45,71.89,70.38,71.24,219222,0
+PRLB.US,D,20150224,000000,71.44,72.28,71.34,71.75,153198,0
+PRLB.US,D,20150225,000000,71.48,72.94,71.38,72.18,229382,0
+PRLB.US,D,20150226,000000,72.1,72.5,71.35,71.49,217636,0
+PRLB.US,D,20150227,000000,71.59,71.73,71.06,71.08,171033,0
+PRLB.US,D,20150302,000000,71.22,72.6,71.01,72.53,159000,0
+PRLB.US,D,20150303,000000,72.38,72.43,71.72,72.08,158400,0
+PRLB.US,D,20150304,000000,71.54,72.55,71.29,71.7,224000,0
+PRLB.US,D,20150305,000000,71.99,73.67,71.5,72.33,240100,0
+PRLB.US,D,20150306,000000,72,72.32,70.05,70.58,290000,0
+PRLB.US,D,20150309,000000,70.74,71.71,70.59,71.25,136100,0
+PRLB.US,D,20150310,000000,70.5,70.79,69.43,69.77,237600,0
+PRLB.US,D,20150311,000000,69.72,70.17,68.4,68.97,292700,0
+PRLB.US,D,20150312,000000,69.66,71.08,69.3,70,151900,0
+PRLB.US,D,20150313,000000,69.92,70.12,69.37,69.95,219900,0
+PRLB.US,D,20150316,000000,70.22,70.92,70,70.08,213000,0
+PRLB.US,D,20150317,000000,70,70.63,69.35,69.5,140900,0
+PRLB.US,D,20150318,000000,69.18,69.84,68.09,69.41,238600,0
+PRLB.US,D,20150319,000000,69.19,69.61,68.76,69.32,210400,0
+PRLB.US,D,20150320,000000,69.77,70.4,69.45,70,530100,0
+PRLB.US,D,20150323,000000,69.98,69.98,69.15,69.24,162100,0
+PRLB.US,D,20150324,000000,69.3,70.96,69.3,70.05,284300,0
+PRLB.US,D,20150325,000000,70.2,70.46,69.51,69.72,201600,0
+PRLB.US,D,20150326,000000,69.51,70.08,68.86,69.04,130900,0
+PRLB.US,D,20150327,000000,69.03,70.59,68.85,70.22,136200,0
+PRLB.US,D,20150330,000000,70.33,70.8,69.96,70.59,141400,0
+PRLB.US,D,20150331,000000,70.27,70.67,69.39,70,203785,0
+PRLB.US,D,20150401,000000,69.93,71.67,69.37,71.5,338200,0
+PRLB.US,D,20150402,000000,71.48,72.75,71.05,71.45,292500,0
+PRLB.US,D,20150406,000000,71.4,72.05,71.25,71.56,127500,0
+PRLB.US,D,20150407,000000,71.67,71.7,70.49,70.55,93390,0
+PRLB.US,D,20150408,000000,70.79,71.57,70.07,71.33,123100,0
+PRLB.US,D,20150409,000000,71.33,71.39,70.32,71.31,159007,0
+PRLB.US,D,20150410,000000,72,75.5,72,74.9,334300,0
+PRLB.US,D,20150413,000000,74.8,76.99,74.51,76.63,302800,0
+PRLB.US,D,20150414,000000,76.66,76.96,75.29,76.56,235800,0
+PRLB.US,D,20150415,000000,76.68,78.38,76.22,78.16,316382,0
+PRLB.US,D,20150416,000000,77.66,79,77.38,77.66,243686,0
+PRLB.US,D,20150417,000000,77.17,77.24,75.45,76.66,237500,0
+PRLB.US,D,20150420,000000,75.86,76.86,74.21,76.61,300131,0
+PRLB.US,D,20150421,000000,76.77,77.08,74.78,75.01,188316,0
+PRLB.US,D,20150422,000000,75.01,76.15,74.55,75.49,283670,0
+PRLB.US,D,20150423,000000,75.76,76.68,72.09,75.6,531100,0
+PRLB.US,D,20150424,000000,72.34,73.83,71.46,72.4,729900,0
+PRLB.US,D,20150427,000000,72.49,73.37,70.53,72.52,523700,0
+PRLB.US,D,20150428,000000,72.51,73.58,71.45,73.07,326800,0
+PRLB.US,D,20150429,000000,72,72.98,71.71,72.55,308400,0
+PRLB.US,D,20150430,000000,72.18,72.76,69.95,70,391900,0
+PRLB.US,D,20150501,000000,70.15,71.38,69.76,70.68,304300,0
+PRLB.US,D,20150504,000000,71.02,72.07,70.04,70.34,173600,0
+PRLB.US,D,20150505,000000,70.33,70.9,69.95,70.2,193600,0
+PRLB.US,D,20150506,000000,70.21,70.82,69.7,70.32,192140,0
+PRLB.US,D,20150507,000000,70.11,70.99,69.81,70.51,176208,0
+PRLB.US,D,20150508,000000,71,71.5,70.41,70.82,201500,0
+PRLB.US,D,20150511,000000,70.69,72.22,70.69,71.68,186000,0
+PRLB.US,D,20150512,000000,71.35,71.62,70.44,71.18,309134,0
+PRLB.US,D,20150513,000000,71.37,71.68,70.58,71.25,302500,0
+PRLB.US,D,20150514,000000,71.46,71.63,70.58,70.7,323200,0
+PRLB.US,D,20150515,000000,70.68,71.26,69.25,69.72,363949,0
+PRLB.US,D,20150518,000000,69.7,70.31,69.09,70.03,341533,0
+PRLB.US,D,20150519,000000,70.22,70.54,69.87,70.24,217900,0
+PRLB.US,D,20150520,000000,70.2,70.41,69.56,70,127100,0
+PRLB.US,D,20150521,000000,69.78,70.24,68.6,69.55,259100,0
+PRLB.US,D,20150522,000000,69.22,70.05,68.8,69.48,160000,0
+PRLB.US,D,20150526,000000,69.25,69.63,68.2,68.6,272304,0
+PRLB.US,D,20150527,000000,68.64,70.11,68.33,69.95,187300,0
+PRLB.US,D,20150528,000000,70.06,70.2,68.97,69.25,141166,0
+PRLB.US,D,20150529,000000,69.05,69.64,68.28,69.18,327900,0
+PRLB.US,D,20150601,000000,69.49,69.57,68.52,68.93,133566,0
+PRLB.US,D,20150602,000000,68.58,68.98,67.45,67.76,244221,0
+PRLB.US,D,20150603,000000,67.77,68.18,67.32,67.67,250800,0
+PRLB.US,D,20150604,000000,67.39,67.71,66,66.52,464700,0
+PRLB.US,D,20150605,000000,66.6,66.97,65.84,66.91,517300,0
+PRLB.US,D,20150608,000000,66.82,67.98,66.34,67.49,188100,0
+PRLB.US,D,20150609,000000,67.38,68.27,67.38,67.57,106795,0
+PRLB.US,D,20150610,000000,67.88,68.62,67.8,68.09,154942,0
+PRLB.US,D,20150611,000000,68.37,69.17,68.05,68.39,215144,0
+PRLB.US,D,20150612,000000,67.98,68.19,66.66,68.05,231300,0
+PRLB.US,D,20150615,000000,67.4,68.27,67.4,68.02,105200,0
+PRLB.US,D,20150616,000000,67.85,68.2,67.04,67.72,256500,0
+PRLB.US,D,20150617,000000,67.72,68.47,67.4,68.36,254100,0
+PRLB.US,D,20150618,000000,68.32,68.37,67.5,67.78,159300,0
+PRLB.US,D,20150619,000000,67.99,68.48,67.67,68.24,220100,0
+PRLB.US,D,20150622,000000,68.37,68.55,67.5,67.67,93800,0
+PRLB.US,D,20150623,000000,67.57,68.26,67.2,68.1,162848,0
+PRLB.US,D,20150624,000000,68.08,68.34,67.72,68.19,203200,0
+PRLB.US,D,20150625,000000,68.26,68.84,68.16,68.41,111600,0
+PRLB.US,D,20150626,000000,68.4,69.09,67.29,67.71,151200,0
+PRLB.US,D,20150629,000000,67.24,67.81,66.36,66.71,178500,0
+PRLB.US,D,20150630,000000,66.97,67.68,66.52,67.48,152152,0
+PRLB.US,D,20150701,000000,67.93,68.5,66.77,67.71,161300,0
+PRLB.US,D,20150702,000000,67.6,68.57,67.4,68.39,183200,0
+PRLB.US,D,20150706,000000,68.02,68.6,67.09,68.3,189400,0
+PRLB.US,D,20150707,000000,68.31,69,68.04,68.86,196200,0
+PRLB.US,D,20150708,000000,68.24,68.65,67.99,68.42,248400,0
+PRLB.US,D,20150709,000000,68.82,69.16,67.86,69.01,234700,0
+PRLB.US,D,20150710,000000,69.43,69.63,68.72,69.47,179000,0
+PRLB.US,D,20150713,000000,69.62,70,69.29,69.71,131100,0
+PRLB.US,D,20150714,000000,69.73,69.99,69.15,69.88,102005,0
+PRLB.US,D,20150715,000000,69.9,69.9,68.98,69.41,101144,0
+PRLB.US,D,20150716,000000,69.51,70.33,69.51,69.95,147300,0
+PRLB.US,D,20150717,000000,69.9,70.24,68.52,69.15,159800,0
+PRLB.US,D,20150720,000000,69.11,69.24,67.88,68.86,181200,0
+PRLB.US,D,20150721,000000,68.68,68.8,67,67.8,260200,0
+PRLB.US,D,20150722,000000,67.6,69.64,67.08,68.61,439100,0
+PRLB.US,D,20150723,000000,71.63,79.9,71,76.57,1066800,0
+PRLB.US,D,20150724,000000,76.74,79.95,76.18,76.4,666800,0
+PRLB.US,D,20150727,000000,76.05,76.75,73.62,74.03,399700,0
+PRLB.US,D,20150728,000000,74.01,75.14,72.77,74.38,314200,0
+PRLB.US,D,20150729,000000,74.24,74.74,73.83,74.07,330900,0
+PRLB.US,D,20150730,000000,73.3,74.94,72.78,74.68,127600,0
+PRLB.US,D,20150731,000000,74.93,75.96,74.64,75.37,161700,0
+PRLB.US,D,20150803,000000,75.47,75.92,73.8,74.23,159091,0
+PRLB.US,D,20150804,000000,74.47,74.88,72.01,72.49,810900,0
+PRLB.US,D,20150805,000000,71.88,72.28,69.55,69.65,540300,0
+PRLB.US,D,20150806,000000,69.72,70.89,69.23,70.13,334226,0
+PRLB.US,D,20150807,000000,70,71.88,70,71.43,242000,0
+PRLB.US,D,20150810,000000,72.03,74.05,72.03,73.75,244900,0
+PRLB.US,D,20150811,000000,73.38,74.04,72.5,72.96,209290,0
+PRLB.US,D,20150812,000000,72.61,74.17,71.59,74.03,184700,0
+PRLB.US,D,20150813,000000,73.82,74.44,72.88,73.11,145800,0
+PRLB.US,D,20150814,000000,73.03,74.9,72.53,74.44,154100,0
+PRLB.US,D,20150817,000000,74.61,75.43,74.25,74.76,184500,0
+PRLB.US,D,20150818,000000,75.75,77.92,75.3,76.83,462900,0
+PRLB.US,D,20150819,000000,76.81,77.62,75.78,76.15,255700,0
+PRLB.US,D,20150820,000000,76,76.88,74.75,74.81,262100,0
+PRLB.US,D,20150821,000000,73.68,74.19,71.72,72.35,436800,0
+PRLB.US,D,20150824,000000,69.89,74.07,68.01,71.29,417337,0
+PRLB.US,D,20150825,000000,73,73.87,70.06,70.36,235600,0
+PRLB.US,D,20150826,000000,71.53,71.73,70.36,71.5,221800,0
+PRLB.US,D,20150827,000000,72.25,73.15,71.14,72.47,290900,0
+PRLB.US,D,20150828,000000,72.39,74.02,72.31,73.13,161300,0
+PRLB.US,D,20150831,000000,72.99,73.27,72.29,72.83,133900,0
+PRLB.US,D,20150901,000000,71.5,72.51,70.01,70.35,274800,0
+PRLB.US,D,20150902,000000,70.5,70.59,69.01,69.98,270800,0
+PRLB.US,D,20150903,000000,70.26,71.29,69.9,70.43,264000,0
+PRLB.US,D,20150904,000000,69.61,70.26,69.15,69.76,117300,0
+PRLB.US,D,20150908,000000,70.65,70.76,69.6,70.33,165800,0
+PRLB.US,D,20150909,000000,70.78,71.64,69.92,71.55,179300,0
+PRLB.US,D,20150910,000000,71.5,72.11,71.14,71.79,142743,0
+PRLB.US,D,20150911,000000,71.5,71.69,70.66,71.03,114300,0
+PRLB.US,D,20150914,000000,71.08,71.08,69.61,69.78,127000,0
+PRLB.US,D,20150915,000000,69.84,70.75,69.75,70.52,121200,0
+PRLB.US,D,20150916,000000,70.82,71.67,70.26,71.52,183900,0
+PRLB.US,D,20150917,000000,71.18,72.25,70.77,71.83,129211,0
+PRLB.US,D,20150918,000000,71.07,71.33,70.21,70.58,246600,0
+PRLB.US,D,20150921,000000,70.77,71.7,70.26,70.9,178200,0
+PRLB.US,D,20150922,000000,70.11,70.67,69.2,69.37,280900,0
+PRLB.US,D,20150923,000000,69.39,69.7,68.04,68.32,153500,0
+PRLB.US,D,20150924,000000,68,70.08,68,69.82,181313,0
+PRLB.US,D,20150925,000000,70.17,71.83,69.77,70.14,267300,0
+PRLB.US,D,20150928,000000,69.87,69.98,67.21,67.36,260672,0
+PRLB.US,D,20150929,000000,67.57,68.44,65.84,65.93,714300,0
+PRLB.US,D,20150930,000000,66.13,67.38,65.82,67,204200,0
+PRLB.US,D,20151001,000000,66.88,67.02,65.5,66.13,117700,0
+PRLB.US,D,20151002,000000,65.81,66.59,64.74,66.53,246300,0
+PRLB.US,D,20151005,000000,66.93,66.97,64.23,66.87,463728,0
+PRLB.US,D,20151006,000000,66.89,67.3,65.9,65.99,212800,0
+PRLB.US,D,20151007,000000,66.33,67.42,65.62,67.01,232100,0
+PRLB.US,D,20151008,000000,66.86,69.16,66.83,69.13,184300,0
+PRLB.US,D,20151009,000000,69.48,69.48,68.23,68.49,106000,0
+PRLB.US,D,20151012,000000,68.49,68.56,67.56,67.64,125965,0
+PRLB.US,D,20151013,000000,67.26,68.2,65.76,65.97,152900,0
+PRLB.US,D,20151014,000000,66.07,66.93,63.72,64.01,265500,0
+PRLB.US,D,20151015,000000,64.99,65,63.94,64.73,353000,0
+PRLB.US,D,20151016,000000,64.7,65,61.34,61.58,385900,0
+PRLB.US,D,20151019,000000,61.45,61.93,60.32,60.5,461900,0
+PRLB.US,D,20151020,000000,60.41,61.9,60.11,61.14,377414,0
+PRLB.US,D,20151021,000000,61.31,61.71,60.18,60.19,277500,0
+PRLB.US,D,20151022,000000,60.11,65.42,60,63.08,997700,0
+PRLB.US,D,20151023,000000,62.86,62.86,58.84,61.88,465900,0
+PRLB.US,D,20151026,000000,61.71,62.25,61.1,61.81,190600,0
+PRLB.US,D,20151027,000000,61.46,62.01,60.44,61.18,234000,0
+PRLB.US,D,20151028,000000,61.29,64.44,61.27,64.02,284600,0
+PRLB.US,D,20151029,000000,63.83,65.88,63.72,64.35,331900,0
+PRLB.US,D,20151030,000000,64.45,65,64.11,64.84,198600,0
+PRLB.US,D,20151102,000000,64.62,65.43,64.2,65.04,210176,0
+PRLB.US,D,20151103,000000,65.04,65.28,64.73,64.98,205800,0
+PRLB.US,D,20151104,000000,64.98,65.42,64.45,65.25,111043,0
+PRLB.US,D,20151105,000000,65.14,65.18,63.9,64.2,114600,0
+PRLB.US,D,20151106,000000,63.93,65.03,63.31,64.93,123500,0
+PRLB.US,D,20151109,000000,64.94,65.2,64.11,64.63,103808,0
+PRLB.US,D,20151110,000000,64.31,64.92,63.7,64.75,83100,0
+PRLB.US,D,20151111,000000,64.79,64.79,63.68,63.86,77200,0
+PRLB.US,D,20151112,000000,63.23,63.74,62.17,62.82,139600,0
+PRLB.US,D,20151113,000000,62.38,62.79,61.83,61.95,150600,0
+PRLB.US,D,20151116,000000,62.02,62.68,61.66,62.19,129600,0
+PRLB.US,D,20151117,000000,62.28,62.55,61,61.79,154400,0
+PRLB.US,D,20151118,000000,61.79,63.2,61.04,63.1,202700,0
+PRLB.US,D,20151119,000000,63.16,63.63,62.7,63.58,130800,0
+PRLB.US,D,20151120,000000,63.77,64.09,62.93,62.98,197800,0
+PRLB.US,D,20151123,000000,63.03,63.92,63,63.53,154400,0
+PRLB.US,D,20151124,000000,63.37,65.88,63.12,65.81,175500,0
+PRLB.US,D,20151125,000000,65.36,66.33,65.26,66.01,168900,0
+PRLB.US,D,20151127,000000,65.95,67.31,65.5,66.79,81600,0
+PRLB.US,D,20151130,000000,67.08,68.45,67.06,67.69,262100,0
+PRLB.US,D,20151201,000000,67.84,68.17,66.69,67.05,225125,0
+PRLB.US,D,20151202,000000,67.07,67.48,66.64,67.31,109948,0
+PRLB.US,D,20151203,000000,67.38,67.66,66.2,66.77,138187,0
+PRLB.US,D,20151204,000000,66.82,67.26,66.11,66.33,148000,0
+PRLB.US,D,20151207,000000,66.1,66.54,65.42,65.92,174800,0
+PRLB.US,D,20151208,000000,65.29,65.92,64.6,64.79,149527,0
+PRLB.US,D,20151209,000000,64.72,65.46,63.75,64.19,183300,0
+PRLB.US,D,20151210,000000,63.88,65.67,63.59,65.15,173100,0
+PRLB.US,D,20151211,000000,64.23,65.07,63.81,64.22,112400,0
+PRLB.US,D,20151214,000000,64.2,64.45,63.09,64.24,215154,0
+PRLB.US,D,20151215,000000,64.65,65.07,64.05,64.99,136600,0
+PRLB.US,D,20151216,000000,65.25,65.71,64.35,64.96,164100,0
+PRLB.US,D,20151217,000000,64.99,65.78,63.31,63.53,164200,0
+PRLB.US,D,20151218,000000,63.34,63.34,62.22,62.28,291900,0
+PRLB.US,D,20151221,000000,62.8,63.23,62.21,62.91,134300,0
+PRLB.US,D,20151222,000000,62.91,63.04,62.11,62.8,128890,0
+PRLB.US,D,20151223,000000,63.02,64.74,62.71,64.7,199400,0
+PRLB.US,D,20151224,000000,64.8,65.78,64.7,65.54,83506,0
+PRLB.US,D,20151228,000000,65.07,65.43,64.08,64.83,125589,0
+PRLB.US,D,20151229,000000,65.25,65.453,63.62,64.42,90087,0
+PRLB.US,D,20151230,000000,64.33,65.11,63.88,64.18,95147,0
+PRLB.US,D,20151231,000000,64.05,65.06,63.65,63.69,156670,0
+PRLB.US,D,20160104,000000,62.93,63.69,61.75,63.22,230794,0
+PRLB.US,D,20160105,000000,62.94,63.9,62.545,63.65,154013,0
+PRLB.US,D,20160106,000000,63.02,64.065,62.685,63.14,264462,0
+PRLB.US,D,20160107,000000,61.83,62.84,61.7396,62.32,181380,0
+PRLB.US,D,20160108,000000,62.59,62.59,59.62,60.65,291393,0
+PRLB.US,D,20160111,000000,60.78,60.78,59.23,59.85,149827,0
+PRLB.US,D,20160112,000000,60.44,60.86,58.25,59.11,304134,0
+PRLB.US,D,20160113,000000,59.51,59.63,55.55,56.31,230660,0
+PRLB.US,D,20160114,000000,56.64,57.11,55.43,56.87,476976,0
+PRLB.US,D,20160115,000000,55.32,56.16,54.4368,55.73,251102,0
+PRLB.US,D,20160119,000000,56.14,56.45,54.13,54.48,141200,0
+PRLB.US,D,20160120,000000,53.5,54.65,52.68,54.13,309643,0
+PRLB.US,D,20160121,000000,54.37,57,54.06,55.85,318001,0
+PRLB.US,D,20160122,000000,56.62,57.3,54.85,55.29,318960,0
+PRLB.US,D,20160125,000000,54.93,54.95,53.7,53.84,168112,0
+PRLB.US,D,20160126,000000,54.29,54.9,53.31,54.62,153681,0
+PRLB.US,D,20160127,000000,54.37,55.46,53.87,54.37,191756,0
+PRLB.US,D,20160128,000000,54.49,54.6199,52,53.34,293101,0
+PRLB.US,D,20160129,000000,53.66,55.55,53.565,54.99,275309,0
+PRLB.US,D,20160201,000000,54.11,56.1,53.98,55.53,206761,0
+PRLB.US,D,20160202,000000,54.7,55,52.7,53.07,357671,0
+PRLB.US,D,20160203,000000,53.4,53.92,51.61,52.86,344384,0
+PRLB.US,D,20160204,000000,54.28,61.59,54.28,60.02,966975,0
+PRLB.US,D,20160205,000000,59.72,60.82,57.22,58.85,604065,0
+PRLB.US,D,20160208,000000,58,58.6799,57.215,57.88,434371,0
+PRLB.US,D,20160209,000000,57.09,58.8599,57,57.67,355581,0
+PRLB.US,D,20160210,000000,57.88,58.72,56.92,57.29,247436,0
+PRLB.US,D,20160211,000000,56.67,58.55,55.86,58.01,257712,0
+PRLB.US,D,20160212,000000,58.34,59.67,57.24,59,224444,0
+PRLB.US,D,20160216,000000,59.41,60.87,59.3475,60.7,299128,0
+PRLB.US,D,20160217,000000,60.99,64.22,60.99,63.56,414526,0
+PRLB.US,D,20160218,000000,63.63,64.41,62.5,63.66,402742,0
+PRLB.US,D,20160219,000000,63.26,65.22,62.4732,64.89,441932,0
+PRLB.US,D,20160222,000000,65.38,66.31,63.97,64.63,290273,0
+PRLB.US,D,20160223,000000,64.3,65.1,63.33,63.7,232487,0
+PRLB.US,D,20160224,000000,62.65,63.49,62.28,63.29,226288,0
+PRLB.US,D,20160225,000000,63.34,64.3,62.19,63.6,169276,0
+PRLB.US,D,20160226,000000,64.06,65.8199,63.93,65.12,176783,0
+PRLB.US,D,20160229,000000,65.2,65.725,64.2,65.07,160215,0
+PRLB.US,D,20160301,000000,65.53,67.88,64.75,67.31,309911,0
+PRLB.US,D,20160302,000000,67.05,67.91,66.2716,67.89,109845,0
+PRLB.US,D,20160303,000000,67.96,68.45,67.1224,68.36,153882,0
+PRLB.US,D,20160304,000000,71.3,74.03,71.12,74,4045419,0
+PRLB.US,D,20160307,000000,73.25,74.99,71.83,74.87,622199,0
+PRLB.US,D,20160308,000000,74.17,74.79,73.5,74.3,340546,0
+PRLB.US,D,20160309,000000,74.63,74.84,73.36,74.17,226607,0
+PRLB.US,D,20160310,000000,73.99,74.43,72.81,73.35,195007,0
+PRLB.US,D,20160311,000000,73.84,74.25,72.78,73.69,323886,0
+PRLB.US,D,20160314,000000,73.37,75.275,73.11,74.77,313290,0
+PRLB.US,D,20160315,000000,74.17,74.17,71.705,73.59,297382,0
+PRLB.US,D,20160316,000000,73.24,74.16,72.76,73.77,150496,0
+PRLB.US,D,20160317,000000,73.99,76.46,72.81,75.66,231667,0
+PRLB.US,D,20160318,000000,75.98,76.81,75.33,76.59,265756,0
+PRLB.US,D,20160321,000000,76.58,78.58,76.22,77.87,253178,0
+PRLB.US,D,20160322,000000,77.5,78.52,76.87,77.28,281875,0
+PRLB.US,D,20160323,000000,76.78,77.0988,75.64,75.75,206320,0
+PRLB.US,D,20160324,000000,75.15,76.4,74.5,76.13,239614,0
+PRLB.US,D,20160328,000000,76.2,76.706,75.1101,75.61,101974,0
+PRLB.US,D,20160329,000000,75.21,78.51,74.6,78.19,328376,0
+PRLB.US,D,20160330,000000,78.8,79.65,77.84,78.17,257160,0
+PRLB.US,D,20160331,000000,78.05,78.4,76.72,77.09,221452,0
+PRLB.US,D,20160401,000000,76.55,78.11,76.06,77.84,250709,0
+PRLB.US,D,20160404,000000,77.76,78.89,77.25,77.47,230806,0
+PRLB.US,D,20160405,000000,76.72,78.81,76.3,77.52,157401,0
+PRLB.US,D,20160406,000000,77.72,79.49,77.57,79.04,195044,0
+PRLB.US,D,20160407,000000,78.71,79.27,76.44,77.27,225748,0
+PRLB.US,D,20160408,000000,77.91,78.35,76.41,77.12,252935,0
+PRLB.US,D,20160411,000000,77.26,77.79,75.89,76.04,242143,0
+PRLB.US,D,20160412,000000,76.19,77.37,74.9906,77.21,170665,0
+PRLB.US,D,20160413,000000,77.85,78.675,77.3811,78.62,227522,0
+PRLB.US,D,20160414,000000,78.54,80.77,78.1,79.86,322098,0
+PRLB.US,D,20160415,000000,79.51,79.61,77.25,78.49,336427,0
+PRLB.US,D,20160418,000000,77.84,79.61,77.84,79.49,260835,0
+PRLB.US,D,20160419,000000,79.63,81.298,79.2836,79.89,259513,0
+PRLB.US,D,20160420,000000,79.69,80.1799,79.5,79.6,164729,0
+PRLB.US,D,20160421,000000,79.65,80.92,79.4,79.86,205076,0
+PRLB.US,D,20160422,000000,79.65,82.06,79.3665,81.5,263410,0
+PRLB.US,D,20160425,000000,81,81.34,79,79.36,207976,0
+PRLB.US,D,20160426,000000,79.83,80.61,78.79,80.49,127790,0
+PRLB.US,D,20160427,000000,80.45,81.42,79.65,81.32,252125,0
+PRLB.US,D,20160428,000000,71,71,63.05,63.64,2412478,0
+PRLB.US,D,20160429,000000,63.33,63.74,59.5,59.83,1525619,0
+PRLB.US,D,20160502,000000,59.79,61.0999,58.34,60.96,559314,0
+PRLB.US,D,20160503,000000,60.54,61.36,59.27,60.46,405287,0
+PRLB.US,D,20160504,000000,60.33,60.64,59.745,59.96,327803,0
+PRLB.US,D,20160505,000000,60.55,61.06,58.96,59.34,279002,0
+PRLB.US,D,20160506,000000,59.11,60.47,58.67,59.79,283433,0
+PRLB.US,D,20160509,000000,59.34,60.31,58.91,59.85,224988,0
+PRLB.US,D,20160510,000000,59.79,60.71,59.54,60.36,241115,0
+PRLB.US,D,20160511,000000,60.91,61.44,60.65,60.71,237850,0
+PRLB.US,D,20160512,000000,60.84,61.68,60.54,61.57,281844,0
+PRLB.US,D,20160513,000000,61.29,62.073,60.75,60.94,321135,0
+PRLB.US,D,20160516,000000,61.38,62.325,61.32,61.6,300162,0
+PRLB.US,D,20160517,000000,61.65,62.55,60.91,61.2,341054,0
+PRLB.US,D,20160518,000000,60.9,62.31,60.85,61.3,273550,0
+PRLB.US,D,20160519,000000,60.61,61.425,59.83,60.06,177364,0
+PRLB.US,D,20160520,000000,60.19,61.3982,60.15,60.63,116294,0
+PRLB.US,D,20160523,000000,60.79,62.04,60.52,61.12,156964,0
+PRLB.US,D,20160524,000000,61.5,62.76,61.1601,62.3,300302,0
+PRLB.US,D,20160525,000000,62.6,63.26,62.31,63.07,216943,0
+PRLB.US,D,20160526,000000,63.21,63.91,63,63.27,222428,0
+PRLB.US,D,20160527,000000,63.07,63.39,62.49,62.73,121829,0
+PRLB.US,D,20160531,000000,62.82,66.22,62.74,65.8,476380,0
+PRLB.US,D,20160601,000000,65.29,66.52,63.64,65.91,301754,0
+PRLB.US,D,20160602,000000,65.77,67.35,64.915,67.25,240443,0
+PRLB.US,D,20160603,000000,67.53,67.76,67.153,67.44,284398,0
+PRLB.US,D,20160606,000000,67.57,67.83,66.9,67.78,260428,0
+PRLB.US,D,20160607,000000,68.04,68.2,67.58,67.87,267928,0
+PRLB.US,D,20160608,000000,67.99,67.99,67.24,67.55,285346,0
+PRLB.US,D,20160609,000000,66.83,67.14,66.15,66.61,384705,0
+PRLB.US,D,20160610,000000,65.7,65.86,63.55,63.67,317236,0
+PRLB.US,D,20160613,000000,63.15,63.95,61.95,62.14,269679,0
+PRLB.US,D,20160614,000000,61.94,63.08,60.91,61.47,349350,0
+PRLB.US,D,20160615,000000,61.65,62.33,61.35,61.68,297339,0
+PRLB.US,D,20160616,000000,61.2,61.84,60.25,61.61,360275,0
+PRLB.US,D,20160617,000000,61.5,62.29,60.85,61.05,598358,0
+PRLB.US,D,20160620,000000,62.12,62.19,61.35,61.39,337206,0
+PRLB.US,D,20160621,000000,60.97,61.28,59.61,59.66,301341,0
+PRLB.US,D,20160622,000000,59.92,60.15,58.78,59.1,428422,0
+PRLB.US,D,20160623,000000,60.17,60.57,59.69,59.75,391753,0
+PRLB.US,D,20160624,000000,57.31,57.98,56.19,56.29,809565,0
+PRLB.US,D,20160627,000000,55.45,56.356,55.14,55.45,1027875,0
+PRLB.US,D,20160628,000000,56.12,56.63,55.21,55.58,328323,0
+PRLB.US,D,20160629,000000,56.25,56.5,55.07,56.33,365153,0
+PRLB.US,D,20160630,000000,56.34,57.61,56.25,57.56,224286,0
+PRLB.US,D,20160701,000000,57.47,57.94,56.71,57.23,258495,0
+PRLB.US,D,20160705,000000,56.98,57.06,55.84,56.31,183763,0
+PRLB.US,D,20160706,000000,56.09,57.08,55.57,56.1,306162,0
+PRLB.US,D,20160707,000000,56.29,58.1,56.29,57.5,477031,0
+PRLB.US,D,20160708,000000,58.21,59.4,58,59.28,302537,0
+PRLB.US,D,20160711,000000,59.59,60.595,59.54,59.79,211548,0
+PRLB.US,D,20160712,000000,60.52,61.34,60.13,60.7,206569,0
+PRLB.US,D,20160713,000000,60.96,61.6,60.3,60.66,157072,0
+PRLB.US,D,20160714,000000,61.21,61.62,60.145,60.22,233445,0
+PRLB.US,D,20160715,000000,60.57,60.8,59.93,60.5,216079,0
+PRLB.US,D,20160718,000000,60.5,60.82,59.78,60.45,132801,0
+PRLB.US,D,20160719,000000,60.56,60.61,57.8,58.43,399316,0
+PRLB.US,D,20160720,000000,58.38,59.79,58,59.36,517052,0
+PRLB.US,D,20160721,000000,59.48,59.88,58.68,58.82,191916,0
+PRLB.US,D,20160722,000000,58.77,60.02,58.635,59.48,180346,0
+PRLB.US,D,20160725,000000,59.48,60.11,59.16,59.68,405169,0
+PRLB.US,D,20160726,000000,59.7,60.67,59.54,60.65,273663,0
+PRLB.US,D,20160727,000000,60.53,61.46,60.53,61.33,291781,0
+PRLB.US,D,20160728,000000,52.56,56.6185,50.5,53.29,2657121,0
+PRLB.US,D,20160729,000000,52.78,55.3,52.78,55.04,947749,0
+PRLB.US,D,20160801,000000,54.99,58.15,54.99,55.68,602900,0
+PRLB.US,D,20160802,000000,55.7,56.07,54.185,54.5,304700,0
+PRLB.US,D,20160803,000000,54.73,55.57,54.3529,55.37,212288,0
+PRLB.US,D,20160804,000000,55.33,56.73,55.15,55.82,182123,0
+PRLB.US,D,20160805,000000,55.99,57.19,55.66,56.8,266289,0
+PRLB.US,D,20160808,000000,56.92,58,56.395,57.68,204901,0
+PRLB.US,D,20160809,000000,57.82,58.44,57.65,58.21,228806,0
+PRLB.US,D,20160810,000000,58.21,58.68,57.76,58.08,198252,0
+PRLB.US,D,20160811,000000,58.3,58.99,57.94,58.91,207723,0
+PRLB.US,D,20160812,000000,58.75,59.55,58.7,59.41,159080,0
+PRLB.US,D,20160815,000000,59.34,60.15,59.1,59.81,193118,0
+PRLB.US,D,20160816,000000,59.85,59.92,58.95,59.07,229860,0
+PRLB.US,D,20160817,000000,58.87,59.46,58.49,58.65,249427,0
+PRLB.US,D,20160818,000000,58.53,59.01,58.18,58.26,280242,0
+PRLB.US,D,20160819,000000,58.08,58.5,57.74,57.91,173197,0
+PRLB.US,D,20160822,000000,57.61,58.18,57,57.9,147600,0
+PRLB.US,D,20160823,000000,58.14,59.26,58.06,58.97,121970,0
+PRLB.US,D,20160824,000000,58.92,60.9695,58.92,59.41,450405,0
+PRLB.US,D,20160825,000000,59.08,59.805,58.33,58.87,203210,0
+PRLB.US,D,20160826,000000,58.89,59.54,58.43,58.76,116842,0
+PRLB.US,D,20160829,000000,58.82,59.8,58.52,59.64,163686,0
+PRLB.US,D,20160830,000000,59.24,59.64,58.85,59.46,168861,0
+PRLB.US,D,20160831,000000,57.2,57.5,54.48,54.72,924628,0
+PRLB.US,D,20160901,000000,55,55,52.82,53.57,299066,0
+PRLB.US,D,20160902,000000,54.07,55.44,53.34,55.29,226520,0
+PRLB.US,D,20160906,000000,55.32,55.82,54.19,54.71,196414,0
+PRLB.US,D,20160907,000000,55.75,56.82,55.14,55.84,232658,0
+PRLB.US,D,20160908,000000,55.78,55.9425,54.7701,55.22,285122,0
+PRLB.US,D,20160909,000000,54.85,54.98,52.81,52.84,269084,0
+PRLB.US,D,20160912,000000,52.73,53.825,52.04,53.78,287855,0
+PRLB.US,D,20160913,000000,53.39,53.99,53.365,53.71,248678,0
+PRLB.US,D,20160914,000000,53.88,54.56,53.38,54.3,133510,0
+PRLB.US,D,20160915,000000,54.18,55.55,54.18,55.41,150819,0
+PRLB.US,D,20160916,000000,55.18,55.18,53.99,54.53,641170,0
+PRLB.US,D,20160919,000000,55,56.55,54.86,56.33,242336,0
+PRLB.US,D,20160920,000000,56.46,57.02,55.65,56.31,196858,0
+PRLB.US,D,20160921,000000,56.89,57.13,55.21,56.07,365657,0
+PRLB.US,D,20160922,000000,56.81,57.14,56.07,57.11,131718,0
+PRLB.US,D,20160923,000000,56.89,57.79,56.81,57.46,182009,0
+PRLB.US,D,20160926,000000,56.83,57.46,56.41,57.06,188579,0
+PRLB.US,D,20160927,000000,57.06,58.2599,56.18,57.85,162793,0
+PRLB.US,D,20160928,000000,58.19,59.84,57.9,59.34,322686,0
+PRLB.US,D,20160929,000000,59.17,59.86,58.8,59.26,371804,0
+PRLB.US,D,20160930,000000,59.53,60.16,59.09,59.91,378781,0
+PRLB.US,D,20161003,000000,59.65,59.65,57.68,57.89,446704,0
+PRLB.US,D,20161004,000000,58.11,58.85,57,57.63,360960,0
+PRLB.US,D,20161005,000000,58.2,59.555,58,58.7,242744,0
+PRLB.US,D,20161006,000000,58.37,58.61,57.4,58.43,261127,0
+PRLB.US,D,20161007,000000,58.46,58.46,56.32,57.83,406131,0
+PRLB.US,D,20161010,000000,58.06,58.5,57.636,58.27,302799,0
+PRLB.US,D,20161011,000000,57.98,57.98,56.21,56.29,398138,0
+PRLB.US,D,20161012,000000,56.42,57.1199,55.65,56.45,320232,0
+PRLB.US,D,20161013,000000,55.31,56.31,54.7501,55.76,282900,0
+PRLB.US,D,20161014,000000,56.16,56.24,54.99,55.02,174601,0
+PRLB.US,D,20161017,000000,55.19,55.4,54.585,54.66,206236,0
+PRLB.US,D,20161018,000000,55.25,55.25,53.62,53.96,398139,0
+PRLB.US,D,20161019,000000,54.18,54.68,53.98,54.5,238531,0
+PRLB.US,D,20161020,000000,54.18,55.1397,54.18,54.63,391816,0
+PRLB.US,D,20161021,000000,53.75,54.69,53.52,53.54,367088,0
+PRLB.US,D,20161024,000000,53.75,54.4,53.3,53.65,400102,0
+PRLB.US,D,20161025,000000,53.5,54.05,50.8,52.3,571323,0
+PRLB.US,D,20161026,000000,51.85,52.35,51.05,51.45,677489,0
+PRLB.US,D,20161027,000000,46.95,49.2,45.75,46.85,1423617,0
+PRLB.US,D,20161028,000000,46.45,46.5,43.1,44.45,1159280,0
+PRLB.US,D,20161031,000000,44.4,45.15,43.75,44.7,827137,0
+PRLB.US,D,20161101,000000,44.7,46.05,44.45,45.25,894542,0
+PRLB.US,D,20161102,000000,45.3,45.3,44.05,44.25,669988,0
+PRLB.US,D,20161103,000000,44.55,44.9,44.35,44.75,432465,0
+PRLB.US,D,20161104,000000,44.75,45.8,44,44.75,677012,0
+PRLB.US,D,20161107,000000,45.75,46.45,45.05,45.95,564978,0
+PRLB.US,D,20161108,000000,45.8,46.07,45.325,45.95,440223,0
+PRLB.US,D,20161109,000000,45.25,48.65,44.35,48.25,408257,0
+PRLB.US,D,20161110,000000,48.6,50.6,48.6,50.25,488002,0
+PRLB.US,D,20161111,000000,50.1,51.85,50.1,51.75,350052,0
+PRLB.US,D,20161114,000000,52.25,53.5,52.0116,53.45,453485,0
+PRLB.US,D,20161115,000000,52.45,53.6,52,52.95,452598,0
+PRLB.US,D,20161116,000000,52.65,53.1,52,52.4,282374,0
+PRLB.US,D,20161117,000000,52.75,53.15,51.55,51.6,215522,0
+PRLB.US,D,20161118,000000,51.55,51.6,50.4,51.2,397324,0
+PRLB.US,D,20161121,000000,51.45,52.7,51.1366,52.65,359906,0
+PRLB.US,D,20161122,000000,52.75,54.4,52.5,54.4,388440,0
+PRLB.US,D,20161123,000000,53.95,55.25,53.95,55.05,337293,0
+PRLB.US,D,20161125,000000,55.1,55.65,54.65,55.3,109738,0
+PRLB.US,D,20161128,000000,54.8,55.55,54.35,54.65,362808,0
+PRLB.US,D,20161129,000000,54.45,54.8,51.95,52,304411,0
+PRLB.US,D,20161130,000000,52.4,52.75,51.9,52.1,321179,0
+PRLB.US,D,20161201,000000,52.8,53.25,51.575,51.95,267473,0
+PRLB.US,D,20161202,000000,51.7,52.7,51.2,51.2,166711,0
+PRLB.US,D,20161205,000000,51.6,53.2,51.6,52.9,258974,0
+PRLB.US,D,20161206,000000,52.6,53,52.2,52.95,202676,0
+PRLB.US,D,20161207,000000,52.7,52.95,52.05,52.45,265766,0
+PRLB.US,D,20161208,000000,52.45,54.45,52.4,54.35,256100,0
+PRLB.US,D,20161209,000000,54.35,55.1,53.95,54.2,189481,0
+PRLB.US,D,20161212,000000,54.1,54.1,52.55,53.1,252857,0
+PRLB.US,D,20161213,000000,53.25,53.95,52.75,53.1,176796,0
+PRLB.US,D,20161214,000000,53,53.95,52.05,52.2,136862,0
+PRLB.US,D,20161215,000000,52.1,53.45,52.1,53.1,192141,0
+PRLB.US,D,20161216,000000,53.1,54.5,52.855,53.25,253887,0
+PRLB.US,D,20161219,000000,53.35,54.85,53.15,54.2,216424,0
+PRLB.US,D,20161220,000000,54.4,54.4,53.15,53.35,161726,0
+PRLB.US,D,20161221,000000,53.2,54,52.8,52.95,157138,0
+PRLB.US,D,20161222,000000,52.9,53.45,52.1,52.15,131041,0
+PRLB.US,D,20161223,000000,52.35,53.35,52.1,53,162492,0
+PRLB.US,D,20161227,000000,52.95,53.4,52.55,52.95,150885,0
+PRLB.US,D,20161228,000000,53.15,53.7,51.2,51.3,191096,0
+PRLB.US,D,20161229,000000,51.3,51.975,50.7679,51.4,159673,0
+PRLB.US,D,20161230,000000,51.5,51.75,51.0916,51.35,121554,0
+PRLB.US,D,20170103,000000,52.2,53.05,51.8,52.8,177326,0
+PRLB.US,D,20170104,000000,53,53.6,52.7,53.55,220028,0
+PRLB.US,D,20170105,000000,53.4,53.75,52.1,52.5,147919,0
+PRLB.US,D,20170106,000000,52.55,53,51.7,51.9,237911,0
+PRLB.US,D,20170109,000000,51.75,52.1,51.1,51.3,209617,0
+PRLB.US,D,20170110,000000,51.55,52.45,51.35,52.05,241912,0
+PRLB.US,D,20170111,000000,52.1,53.4,52.05,52.8,383546,0
+PRLB.US,D,20170112,000000,52.8,53.5,52.25,53.35,457306,0
+PRLB.US,D,20170113,000000,53.65,54.95,53.5,53.55,225596,0
+PRLB.US,D,20170117,000000,53.35,53.9,52.25,52.5,163738,0
+PRLB.US,D,20170118,000000,52.7,53.05,52.15,52.5,135709,0
+PRLB.US,D,20170119,000000,52.5,53.3,51.55,51.7,256781,0
+PRLB.US,D,20170120,000000,52.05,53.1,51.65,53.05,191164,0
+PRLB.US,D,20170123,000000,52.95,53.35,51.25,51.5,257732,0
+PRLB.US,D,20170124,000000,51.9,53.475,51.9,53.1,204877,0
+PRLB.US,D,20170125,000000,53.55,54.2,52.95,53.75,148124,0
+PRLB.US,D,20170126,000000,53.65,54.05,52.05,52.25,152042,0
+PRLB.US,D,20170127,000000,52.45,52.6,51.6,52.2,161233,0
+PRLB.US,D,20170130,000000,51.8,52.55,51.15,52,236519,0
+PRLB.US,D,20170131,000000,51.85,52.55,51.25,52.5,215989,0
+PRLB.US,D,20170201,000000,52.8,53.4,51.305,51.65,206214,0
+PRLB.US,D,20170202,000000,51.5,51.75,50.8,51.25,183988,0
+PRLB.US,D,20170203,000000,51.6,52.55,51.5,52.55,233013,0
+PRLB.US,D,20170206,000000,52.1,52.3,51.05,51.7,177166,0
+PRLB.US,D,20170207,000000,51.8,52.1,50.25,51.2,490984,0
+PRLB.US,D,20170208,000000,51,52.45,50.4,51.6,451161,0
+PRLB.US,D,20170209,000000,58.85,60.1,54.6,58,1319741,0
+PRLB.US,D,20170210,000000,59.7,60.25,59.1,59.4,657018,0
+PRLB.US,D,20170213,000000,59.95,60.05,58.25,58.35,268027,0
+PRLB.US,D,20170214,000000,58.05,58.3,57.2,57.25,430922,0
+PRLB.US,D,20170215,000000,57.05,57.35,56.65,56.7,300062,0
+PRLB.US,D,20170216,000000,56.75,57,55.45,55.65,243025,0
+PRLB.US,D,20170217,000000,55.2,55.9,55.1,55.6,269069,0
+PRLB.US,D,20170221,000000,55.75,56.595,55.75,56.25,238754,0
+PRLB.US,D,20170222,000000,56,56.55,55.525,55.85,211084,0
+PRLB.US,D,20170223,000000,56.2,56.25,54.7,54.8,325195,0
+PRLB.US,D,20170224,000000,54.25,55.35,54,55.35,150665,0
+PRLB.US,D,20170227,000000,55.1,56.2,55.1,55.95,194472,0
+PRLB.US,D,20170228,000000,55.55,55.65,54.2,54.6,246643,0
+PRLB.US,D,20170301,000000,55.7,56.3,55.15,56.3,280288,0
+PRLB.US,D,20170302,000000,56.05,56.3,54,54.1,267628,0
+PRLB.US,D,20170303,000000,54.05,54.6,52.4,53.6,195892,0
+PRLB.US,D,20170306,000000,52.9,53.3,52,52.95,214173,0
+PRLB.US,D,20170307,000000,52.9,53.05,51.75,51.95,322158,0
+PRLB.US,D,20170308,000000,52.3,52.845,50.95,51.05,253685,0
+PRLB.US,D,20170309,000000,51.35,51.6,50.8,51.1,239820,0
+PRLB.US,D,20170310,000000,51.55,52.125,51.25,51.95,336623,0
+PRLB.US,D,20170313,000000,52.1,52.25,51.6,52.05,160772,0
+PRLB.US,D,20170314,000000,51.5,51.8,51,51.75,162843,0
+PRLB.US,D,20170315,000000,52.15,52.5,51.55,52.1,295078,0
+PRLB.US,D,20170316,000000,52.5,52.5,51.3,51.8,180173,0
+PRLB.US,D,20170317,000000,52,52.4,51.53,52.05,335717,0
+PRLB.US,D,20170320,000000,52.05,52.4,51.45,51.5,151817,0
+PRLB.US,D,20170321,000000,51.85,52.05,50.355,50.6,166332,0
+PRLB.US,D,20170322,000000,50.55,50.85,49.85,50.8,162135,0
+PRLB.US,D,20170323,000000,50.7,51.65,50.35,50.95,176099,0
+PRLB.US,D,20170324,000000,50.95,51.1,49.3,49.35,480665,0
+PRLB.US,D,20170327,000000,49.2,49.85,48,49.6,288165,0
+PRLB.US,D,20170328,000000,49.45,50.35,49.325,49.75,152784,0
+PRLB.US,D,20170329,000000,49.6,50.85,49.46,50.65,180546,0
+PRLB.US,D,20170330,000000,50.65,51.3,50.3,51,212981,0
+PRLB.US,D,20170331,000000,50.85,51.9,50.5,51.1,187135,0
+PRLB.US,D,20170403,000000,51.15,51.55,49.4,49.55,178968,0
+PRLB.US,D,20170404,000000,49.4,49.75,48.7,49.1,163619,0
+PRLB.US,D,20170405,000000,49.6,50.6,49.5,50.25,429590,0
+PRLB.US,D,20170406,000000,50.35,51,50,50.55,261203,0
+PRLB.US,D,20170407,000000,50.4,50.84,49.8,50.45,220644,0
+PRLB.US,D,20170410,000000,50.35,51.15,50.1,50.15,113912,0
+PRLB.US,D,20170411,000000,50,51.45,50,51.4,255982,0
+PRLB.US,D,20170412,000000,51.05,51.05,50.05,50.1,174735,0
+PRLB.US,D,20170413,000000,50.1,50.4,49.595,49.65,132691,0
+PRLB.US,D,20170417,000000,49.75,50,49.3,50,88842,0
+PRLB.US,D,20170418,000000,49.55,50.8,49.4,50.55,181952,0
+PRLB.US,D,20170419,000000,50.85,51.8,50.45,50.7,235756,0
+PRLB.US,D,20170420,000000,51,52.75,51,52.55,541412,0
+PRLB.US,D,20170421,000000,52.5,52.5,49.65,50.05,426620,0
+PRLB.US,D,20170424,000000,51.1,52,50.75,51.15,248099,0
+PRLB.US,D,20170425,000000,51.65,53.05,51.65,53.05,283091,0
+PRLB.US,D,20170426,000000,52.9,54.55,52.75,54.05,335076,0
+PRLB.US,D,20170427,000000,58.85,61.55,56.8,58.45,855807,0
+PRLB.US,D,20170428,000000,58.75,58.9,57.8,58,365912,0
+PRLB.US,D,20170501,000000,57.9,58.65,57.45,58.55,266211,0
+PRLB.US,D,20170502,000000,58.75,59.85,58.35,59.2,260510,0
+PRLB.US,D,20170503,000000,58.4,59.45,58.4,59.2,208150,0
+PRLB.US,D,20170504,000000,59.45,59.85,58.8,59.75,133584,0
+PRLB.US,D,20170505,000000,60,61.2,59.9,61.1,269703,0
+PRLB.US,D,20170508,000000,61,62.1,60.6,61.15,195991,0
+PRLB.US,D,20170509,000000,61.25,62.2,60.65,61.7,143285,0
+PRLB.US,D,20170510,000000,61.6,62.3,61.1,61.95,178504,0
+PRLB.US,D,20170511,000000,61.7,62.45,60.9,62.15,139435,0
+PRLB.US,D,20170512,000000,61.95,63.6,61.75,63.3,220660,0
+PRLB.US,D,20170515,000000,63.85,64.95,63.7,64.35,302670,0
+PRLB.US,D,20170516,000000,64.35,64.35,62.75,63.55,253393,0
+PRLB.US,D,20170517,000000,62.15,62.65,61.85,62,285644,0
+PRLB.US,D,20170518,000000,61.85,63.3,61.85,63.05,137966,0
+PRLB.US,D,20170519,000000,63.35,64.35,62.95,63.75,119332,0
+PRLB.US,D,20170522,000000,64,64.55,63.6,64.2,109262,0
+PRLB.US,D,20170523,000000,64.3,64.3,62.6,63.5,155009,0
+PRLB.US,D,20170524,000000,63.6,64,63,63.85,121928,0
+PRLB.US,D,20170525,000000,64.15,64.15,63,64,131113,0
+PRLB.US,D,20170526,000000,64,64.25,63.3,64,64323,0
+PRLB.US,D,20170530,000000,63.7,64.2,63.5,63.85,143913,0
+PRLB.US,D,20170531,000000,64.05,64.05,63.1,64,155331,0
+PRLB.US,D,20170601,000000,63.9,65.3,63.8,65.3,125179,0
+PRLB.US,D,20170602,000000,65.3,68.05,65.25,67.9,246669,0
+PRLB.US,D,20170605,000000,67.8,67.8,66.4,67,149024,0
+PRLB.US,D,20170606,000000,66.45,66.45,65.2,65.25,180400,0
+PRLB.US,D,20170607,000000,65.15,65.9,64.2,65.65,206447,0
+PRLB.US,D,20170608,000000,65.55,67.5,65.1,67.35,142466,0
+PRLB.US,D,20170609,000000,67.45,68.2,66,66.55,192044,0
+PRLB.US,D,20170612,000000,66.6,66.8,64.15,64.6,193323,0
+PRLB.US,D,20170613,000000,64.85,65.15,64.15,65.1,100841,0
+PRLB.US,D,20170614,000000,65.15,65.25,64.4,65,66402,0
+PRLB.US,D,20170615,000000,64.4,65.9,64.4,65.8,100025,0
+PRLB.US,D,20170616,000000,65.2,65.8,64.7,65.05,173413,0
+PRLB.US,D,20170619,000000,65.25,65.8,65,65.7,99610,0
+PRLB.US,D,20170620,000000,65.55,65.55,64.4,64.75,92562,0
+PRLB.US,D,20170621,000000,64.65,65.4,64.4,65,87489,0
+PRLB.US,D,20170622,000000,65.1,66.2,64.95,65.85,75305,0
+PRLB.US,D,20170623,000000,65.9,66.85,65.9,66.6,90181,0
+PRLB.US,D,20170626,000000,66.65,66.9,65.7,66.05,174736,0
+PRLB.US,D,20170627,000000,66.7,68.7,66.55,68.15,316026,0
+PRLB.US,D,20170628,000000,68.9,70.1,67.55,68.9,371287,0
+PRLB.US,D,20170629,000000,68.9,69.05,66.45,66.75,136945,0
+PRLB.US,D,20170630,000000,67,67.55,66.35,67.25,91369,0
+PRLB.US,D,20170703,000000,67.6,68.2,67.2,67.65,63902,0
+PRLB.US,D,20170705,000000,67.4,68.05,67.1,67.85,146065,0
+PRLB.US,D,20170706,000000,67.4,68.1,67.2,67.7,104099,0
+PRLB.US,D,20170707,000000,68,69.25,67.35,67.55,130983,0
+PRLB.US,D,20170710,000000,67.3,68.05,66.85,67.3,129237,0
+PRLB.US,D,20170711,000000,67.4,68.6,67.2,68.55,150789,0
+PRLB.US,D,20170712,000000,68.5,69.5,68.3,69.15,147128,0
+PRLB.US,D,20170713,000000,69.25,70.2,68.9,70.15,205104,0
+PRLB.US,D,20170714,000000,70.45,70.6,68.7,69.5,181431,0
+PRLB.US,D,20170717,000000,69.25,71.3,69,71.05,172233,0
+PRLB.US,D,20170718,000000,71.25,71.35,70.75,71.1,235591,0
+PRLB.US,D,20170719,000000,71.05,72.15,70.8,71.65,147924,0
+PRLB.US,D,20170720,000000,71.75,71.75,69.855,70.6,164531,0
+PRLB.US,D,20170721,000000,71.2,71.4,69.8,71.4,202134,0
+PRLB.US,D,20170724,000000,71.05,71.45,70.85,71,165794,0
+PRLB.US,D,20170725,000000,71.65,71.85,70.7,71.5,141080,0
+PRLB.US,D,20170726,000000,71.5,71.8,70.7,71.5,219439,0
+PRLB.US,D,20170727,000000,74.6,74.7,70.9,74,390293,0
+PRLB.US,D,20170728,000000,73.55,74,72.45,73.4,165078,0
+PRLB.US,D,20170731,000000,73.4,74,72.9,73.9,146004,0
+PRLB.US,D,20170801,000000,74,75.25,73.25,75.1,260314,0
+PRLB.US,D,20170802,000000,74.95,74.95,73.555,74.05,211598,0
+PRLB.US,D,20170803,000000,74.35,75.55,74.2,74.45,188253,0
+PRLB.US,D,20170804,000000,74.9,75,73.9,74,83840,0
+PRLB.US,D,20170807,000000,74,74.25,73.6,74,76940,0
+PRLB.US,D,20170808,000000,74.05,74.65,73.55,73.85,128510,0
+PRLB.US,D,20170809,000000,73.25,73.75,72.7,73.3,107652,0
+PRLB.US,D,20170810,000000,72.8,73.15,71,71.1,156901,0
+PRLB.US,D,20170811,000000,70.5,72.15,68.71,71.8,172274,0
+PRLB.US,D,20170814,000000,72.1,72.8,72,72.55,171611,0
+PRLB.US,D,20170815,000000,72.5,72.95,71.6,72,95039,0
+PRLB.US,D,20170816,000000,71.95,72.3,71.5,71.85,90928,0
+PRLB.US,D,20170817,000000,71.6,72.1,69.85,69.9,128238,0
+PRLB.US,D,20170818,000000,69.4,70.35,69.1,69.55,187599,0
+PRLB.US,D,20170821,000000,69.55,70.65,68.5,70.45,168475,0
+PRLB.US,D,20170822,000000,70.55,71.75,69.55,71.55,150370,0
+PRLB.US,D,20170823,000000,70.9,71.75,70.8,71.2,96975,0
+PRLB.US,D,20170824,000000,71.4,71.65,70.55,70.7,93423,0
+PRLB.US,D,20170825,000000,70.95,70.95,69.95,70,95801,0
+PRLB.US,D,20170828,000000,70.25,70.6,69.9,69.95,132417,0
+PRLB.US,D,20170829,000000,69.45,70.35,69.3,70.1,147109,0
+PRLB.US,D,20170830,000000,70.1,71.5,69.95,71.2,179827,0
+PRLB.US,D,20170831,000000,71.3,72.2,70.65,71.8,220748,0
+PRLB.US,D,20170901,000000,71.95,72.8,71.55,72.6,99177,0
+PRLB.US,D,20170905,000000,72.5,73.1,71.45,71.55,84961,0
+PRLB.US,D,20170906,000000,71.8,72,70.7,71.8,118460,0
+PRLB.US,D,20170907,000000,72.05,72.575,71.45,71.75,115606,0
+PRLB.US,D,20170908,000000,71.5,73.25,71.5,73.15,108990,0
+PRLB.US,D,20170911,000000,73.9,74.6,73.45,74,121826,0
+PRLB.US,D,20170912,000000,74.2,75.8,74.2,75,175363,0
+PRLB.US,D,20170913,000000,74.9,75.5,74.75,74.9,75499,0
+PRLB.US,D,20170914,000000,74.9,75.15,74.1,74.3,103642,0
+PRLB.US,D,20170915,000000,74.2,74.45,73.6,74.4,181125,0
+PRLB.US,D,20170918,000000,74.8,75.74,73.95,74.65,155551,0
+PRLB.US,D,20170919,000000,74.7,74.8,73.95,74.8,103172,0
+PRLB.US,D,20170920,000000,74.85,75.5,74.4,74.8,110501,0
+PRLB.US,D,20170921,000000,75,75,73.3,74.6,157817,0
+PRLB.US,D,20170922,000000,74.55,74.95,73.75,74.25,105857,0
+PRLB.US,D,20170925,000000,74.2,75.35,74.05,74.45,116578,0
+PRLB.US,D,20170926,000000,74.55,75.3,74.25,74.7,107481,0
+PRLB.US,D,20170927,000000,75.05,78.3,75.025,78.1,193411,0
+PRLB.US,D,20170928,000000,78,79.125,77.3,78.85,171968,0
+PRLB.US,D,20170929,000000,79,80.4,78.65,80.3,197888,0
+PRLB.US,D,20171002,000000,80.3,81.6,79.7,81.55,188538,0
+PRLB.US,D,20171003,000000,81.85,82.5,81.42,81.7,150376,0
+PRLB.US,D,20171004,000000,81.8,82.325,80.25,80.65,172172,0
+PRLB.US,D,20171005,000000,80.75,80.95,79.85,80.55,146050,0
+PRLB.US,D,20171006,000000,80.2,80.625,80.05,80.1,93574,0
+PRLB.US,D,20171009,000000,79.79,81.2,79.75,80.85,168404,0
+PRLB.US,D,20171010,000000,81.2,81.2,79.55,79.8,94980,0
+PRLB.US,D,20171011,000000,79.65,80.1,79.35,79.6,87611,0
+PRLB.US,D,20171012,000000,79.45,80.45,79.3,79.75,85624,0
+PRLB.US,D,20171013,000000,79.9,80.7,79.06,80.45,134953,0
+PRLB.US,D,20171016,000000,80.9,81.55,80.525,81,83364,0
+PRLB.US,D,20171017,000000,80.65,81.25,80.175,80.7,81720,0
+PRLB.US,D,20171018,000000,81,82.55,80.45,82.05,140705,0
+PRLB.US,D,20171019,000000,81.35,81.35,79.6,80.05,78696,0
+PRLB.US,D,20171020,000000,81.2,83.45,80.65,83.05,152979,0
+PRLB.US,D,20171023,000000,82.85,83.35,82.2,83.05,84241,0
+PRLB.US,D,20171024,000000,83.45,84.8,82.6,84.4,163607,0
+PRLB.US,D,20171025,000000,84.25,84.25,81.7,82,159710,0
+PRLB.US,D,20171026,000000,82.9,89.9,82.9,88.75,318983,0
+PRLB.US,D,20171027,000000,89.7,89.8,86.65,87.4,251447,0
+PRLB.US,D,20171030,000000,86.9,87.9,86.15,86.35,183534,0
+PRLB.US,D,20171031,000000,86.5,87.575,85.85,87.25,184356,0
+PRLB.US,D,20171101,000000,87.75,87.75,85.15,85.65,115825,0
+PRLB.US,D,20171102,000000,85.15,85.525,84.4,84.75,148137,0
+PRLB.US,D,20171103,000000,84.8,85.65,84.5,85.1,149168,0
+PRLB.US,D,20171106,000000,85.4,86.3,84.65,85.65,224839,0
+PRLB.US,D,20171107,000000,86,86,84.7,85.05,190248,0
+PRLB.US,D,20171108,000000,84.75,85.3,84.5,85.25,102015,0
+PRLB.US,D,20171109,000000,85,85.15,83.6,84.15,106561,0
+PRLB.US,D,20171110,000000,83.8,84.85,83.7488,84.75,105687,0
+PRLB.US,D,20171113,000000,84.55,84.7,84.125,84.25,82663,0
+PRLB.US,D,20171114,000000,84,84.7,83.7,84.05,69611,0
+PRLB.US,D,20171115,000000,83.25,83.8,82.95,83.45,101839,0
+PRLB.US,D,20171116,000000,83.85,85.75,82.9319,85.65,80466,0
+PRLB.US,D,20171117,000000,85.1,87.35,85.1,86.35,52622,0
+PRLB.US,D,20171120,000000,86.35,87.2,85.755,87.1,148625,0
+PRLB.US,D,20171121,000000,87.3,92.9,87.3,92.5,171301,0
+PRLB.US,D,20171122,000000,92.3,93,92.3,92.3,130015,0
+PRLB.US,D,20171124,000000,92.5,93.15,91.3,92.45,62998,0
+PRLB.US,D,20171127,000000,92.95,93.9,92.45,93.05,123337,0
+PRLB.US,D,20171128,000000,93.6,95.5,92.95,95.4,162580,0
+PRLB.US,D,20171129,000000,95.75,96.55,94.3,95.95,221887,0
+PRLB.US,D,20171130,000000,96.4,96.95,94.95,96.2,182309,0
+PRLB.US,D,20171201,000000,96.15,96.85,92.25,94.5,143480,0
+PRLB.US,D,20171204,000000,96.05,96.85,95.05,96,198495,0
+PRLB.US,D,20171205,000000,95.75,97.625,95.35,97.35,198706,0
+PRLB.US,D,20171206,000000,96.85,97.95,96.4,97.65,172220,0
+PRLB.US,D,20171207,000000,97.45,98.55,96.85,96.9,103655,0
+PRLB.US,D,20171208,000000,97.6,98,94.55,95.1,247906,0
+PRLB.US,D,20171211,000000,95.1,95.45,93.55,94,213339,0
+PRLB.US,D,20171212,000000,94.25,96,93.58,95.85,201259,0
+PRLB.US,D,20171213,000000,96.35,99.85,96.25,99.3,158288,0
+PRLB.US,D,20171214,000000,99.4,100.1,98.6,98.95,209732,0
+PRLB.US,D,20171215,000000,99.25,101,99.25,100.35,357360,0
+PRLB.US,D,20171218,000000,101.35,105.9,101.15,105.8,260225,0
+PRLB.US,D,20171219,000000,106.5,109.1,104.4,104.9,364185,0
+PRLB.US,D,20171220,000000,105.45,105.45,102.65,103,222739,0
+PRLB.US,D,20171221,000000,103.4,103.85,101.5,103.4,185997,0
+PRLB.US,D,20171222,000000,103.8,103.8,101.25,101.5,97911,0
+PRLB.US,D,20171226,000000,101.5,102.4,100.5,100.85,112024,0
+PRLB.US,D,20171227,000000,101.05,102.95,100.55,101.95,116517,0
+PRLB.US,D,20171228,000000,102.05,104.3,102.05,103.05,151689,0
+PRLB.US,D,20171229,000000,103.6,105.75,102.6,103,187584,0
+PRLB.US,D,20180102,000000,103.25,104.25,102.15,103.85,139815,0
+PRLB.US,D,20180103,000000,103.9,104.55,103.4,104.25,128574,0
+PRLB.US,D,20180104,000000,104.85,105.375,104.25,105.35,102788,0
+PRLB.US,D,20180105,000000,105.8,106.592,105.2,106.25,84225,0
+PRLB.US,D,20180108,000000,105.85,107.55,104.8,107.35,84924,0
+PRLB.US,D,20180109,000000,107.5,107.5,104.4,106.55,135367,0
+PRLB.US,D,20180110,000000,106.05,106.6,104.7,105.55,110868,0
+PRLB.US,D,20180111,000000,106,107.7,105.95,107.3,184033,0
+PRLB.US,D,20180112,000000,107.55,110.1,106.7,109.35,96662,0
+PRLB.US,D,20180116,000000,110,111.45,106.9,107.05,125199,0
+PRLB.US,D,20180117,000000,107.05,109.4,107.05,108.6,89350,0
+PRLB.US,D,20180118,000000,108.55,109.6,108.15,108.5,220714,0
+PRLB.US,D,20180119,000000,108.55,111.8,108.05,111.7,179331,0
+PRLB.US,D,20180122,000000,111.6,113.05,110.45,112.4,192595,0
+PRLB.US,D,20180123,000000,112.5,112.8,111.4,112.45,63239,0
+PRLB.US,D,20180124,000000,113,113,108.8,110.85,203226,0
+PRLB.US,D,20180125,000000,111.9,111.9,110.15,111.15,71706,0
+PRLB.US,D,20180126,000000,111.85,112.15,110.8,111.3,55388,0
+PRLB.US,D,20180129,000000,110.7,111.8,110.1,110.2,93471,0
+PRLB.US,D,20180130,000000,108.85,110.65,107.5,109.25,125251,0
+PRLB.US,D,20180131,000000,110.05,111.3,109,109.35,158966,0
+PRLB.US,D,20180201,000000,108.4,110.75,107.8,110.7,94373,0
+PRLB.US,D,20180202,000000,110,110.65,108.35,108.95,169598,0
+PRLB.US,D,20180205,000000,108.05,110.15,105.75,105.8,263246,0
+PRLB.US,D,20180206,000000,103.35,108.2,101.0315,107,225435,0
+PRLB.US,D,20180207,000000,106.95,109.4,106.25,107.3,379603,0
+PRLB.US,D,20180208,000000,105,108.75,100.05,108,424780,0
+PRLB.US,D,20180209,000000,108.7,109.45,101.35,105.9,509498,0
+PRLB.US,D,20180212,000000,106,107.9,105.2,105.75,283519,0
+PRLB.US,D,20180213,000000,105.55,106.95,104.65,106.45,173318,0
+PRLB.US,D,20180214,000000,105.65,109.2,105.15,108.8,187395,0
+PRLB.US,D,20180215,000000,110.15,113.85,109.35,113.75,177518,0
+PRLB.US,D,20180216,000000,113.75,116.7,113.75,115.75,194912,0
+PRLB.US,D,20180220,000000,114,115.8,113.51,114.5,124640,0
+PRLB.US,D,20180221,000000,115,116.8,115,115.15,178415,0
+PRLB.US,D,20180222,000000,115.6,116.75,114.55,115.4,119207,0
+PRLB.US,D,20180223,000000,115.95,116.5,114.95,115.85,114709,0
+PRLB.US,D,20180226,000000,116.05,117.35,115.65,116.8,118337,0
+PRLB.US,D,20180227,000000,116.7,117.65,116.1,116.2,116633,0
+PRLB.US,D,20180228,000000,108.95,112.35,108.95,108.95,439104,0
+PRLB.US,D,20180301,000000,109.15,111.55,107.505,110.65,194710,0
+PRLB.US,D,20180302,000000,110,111.7,109,111.5,132745,0
+PRLB.US,D,20180305,000000,111.15,114.095,110.8,112.55,221967,0
+PRLB.US,D,20180306,000000,113.1,115.6,112.75,115.3,124904,0
+PRLB.US,D,20180307,000000,114.55,117.95,114.55,117.5,173158,0
+PRLB.US,D,20180308,000000,118,118.4,116.75,118.25,108761,0
+PRLB.US,D,20180309,000000,119.25,119.7,118.7,118.9,187332,0
+PRLB.US,D,20180312,000000,119.2,120.3,118.45,119.85,170295,0
+PRLB.US,D,20180313,000000,120.55,122.3,120.55,121.85,113041,0
+PRLB.US,D,20180314,000000,122.4,123.7,122.15,123.25,159104,0
+PRLB.US,D,20180315,000000,123.7,124.275,122.2,122.9,104091,0
+PRLB.US,D,20180316,000000,122.9,123.9,122.15,123.6,297206,0
+PRLB.US,D,20180319,000000,123.6,124.15,121.05,123.5,166191,0
+PRLB.US,D,20180320,000000,123.7,126.95,123.7,125.9,183755,0
+PRLB.US,D,20180321,000000,126.05,126.75,125.1,125.15,173675,0
+PRLB.US,D,20180322,000000,124.3,125.75,121.55,121.65,93108,0
+PRLB.US,D,20180323,000000,121.9,123.15,118.7,118.8,160326,0
+PRLB.US,D,20180326,000000,120.9,123.65,119.65,123.3,184215,0
+PRLB.US,D,20180327,000000,123.6,123.6,120.05,121,150364,0
+PRLB.US,D,20180328,000000,120.95,120.95,114.35,114.4,256679,0
+PRLB.US,D,20180329,000000,114.65,119,114.65,117.55,219770,0
+PRLB.US,D,20180402,000000,117.25,118.15,112.2,113,181291,0
+PRLB.US,D,20180403,000000,113.85,115.05,112.75,114.45,133379,0
+PRLB.US,D,20180404,000000,112.3,117.5,111.2,117.15,148932,0
+PRLB.US,D,20180405,000000,118.25,118.8,117.15,117.8,139240,0
+PRLB.US,D,20180406,000000,116,117.35,114.25,115.5,121318,0
+PRLB.US,D,20180409,000000,116.65,117.8,115.994,116.05,76112,0
+PRLB.US,D,20180410,000000,117.8,118.75,116.8,118,117963,0
+PRLB.US,D,20180411,000000,117.05,119,117.05,118.35,70241,0
+PRLB.US,D,20180412,000000,119.1,120.4,118.6,118.6,96533,0
+PRLB.US,D,20180413,000000,119.4,120,118.3,119.4,118189,0
+PRLB.US,D,20180416,000000,120.3,122.736,120.01,121,136256,0
+PRLB.US,D,20180417,000000,122.25,127.15,122.25,126.85,193411,0
+PRLB.US,D,20180418,000000,127.5,128.218,126.05,126.55,252496,0
+PRLB.US,D,20180419,000000,126,127.3,123.8,126.2,209817,0
+PRLB.US,D,20180420,000000,125.5,126.8,124.75,125.75,138147,0
+PRLB.US,D,20180423,000000,126.15,127.4,123.8,124.6,92867,0
+PRLB.US,D,20180424,000000,125.05,126.35,117.95,118.8,245337,0
+PRLB.US,D,20180425,000000,119.15,119.5,116.25,119.25,237605,0
+PRLB.US,D,20180426,000000,120.65,124.55,119.36,124.35,189285,0
+PRLB.US,D,20180427,000000,125.8,126.2,119.5,120.4,170159,0
+PRLB.US,D,20180430,000000,120.65,122.2,119.15,119.15,101262,0
+PRLB.US,D,20180501,000000,118.6,119.5,115.55,119.4,125079,0
+PRLB.US,D,20180502,000000,119.3,119.8,115.05,115.4,222894,0
+PRLB.US,D,20180503,000000,115.15,117.05,114.2,116.65,102986,0
+PRLB.US,D,20180504,000000,116.65,118.934,115.6,118,109099,0
+PRLB.US,D,20180507,000000,118.8,120.95,118.05,120.65,119960,0
+PRLB.US,D,20180508,000000,120.05,124.05,120.05,124,84663,0
+PRLB.US,D,20180509,000000,124.7,125.25,123.5,123.55,112010,0
+PRLB.US,D,20180510,000000,123.55,124.15,122.8,124.05,99135,0
+PRLB.US,D,20180511,000000,124.25,124.85,123.3,124,82707,0
+PRLB.US,D,20180514,000000,124,124.425,117.75,118.3,157803,0
+PRLB.US,D,20180515,000000,117.5,117.5,114.75,116.9,198178,0
+PRLB.US,D,20180516,000000,117.45,118.6,116.25,117.55,161036,0
+PRLB.US,D,20180517,000000,117.4,119.2,117.4,118.6,110167,0
+PRLB.US,D,20180518,000000,119.15,120.45,117.7,120.25,164186,0
+PRLB.US,D,20180521,000000,120.55,122.4,120.55,121.9,76565,0
+PRLB.US,D,20180522,000000,122.55,122.55,119.55,119.6,85321,0
+PRLB.US,D,20180523,000000,119.4,121.45,118.55,121.15,89279,0
+PRLB.US,D,20180524,000000,120.25,121.65,119.15,119.45,94865,0
+PRLB.US,D,20180525,000000,119,120.45,118.605,119.6,63859,0
+PRLB.US,D,20180529,000000,118.2,121.1,118.2,120.9,87899,0
+PRLB.US,D,20180530,000000,121.6,125.6,121.6,123.45,186163,0
+PRLB.US,D,20180531,000000,123.55,123.55,120.25,120.6,93848,0
+PRLB.US,D,20180601,000000,121.45,124.2,121.45,122.2,117967,0
+PRLB.US,D,20180604,000000,122.95,123.65,121.45,123.1,143102,0
+PRLB.US,D,20180605,000000,123.3,127.05,123.05,126.55,132089,0
+PRLB.US,D,20180606,000000,126.95,128,126.2,127.65,97137,0
+PRLB.US,D,20180607,000000,128,128.2,126.005,126.55,81566,0
+PRLB.US,D,20180608,000000,126.45,128,125.1,126.2,188136,0
+PRLB.US,D,20180611,000000,126.5,130.15,126.5,128.65,167391,0
+PRLB.US,D,20180612,000000,129.35,132,128.65,132,130051,0
+PRLB.US,D,20180613,000000,132.1,134.05,131.475,131.9,187629,0
+PRLB.US,D,20180614,000000,132.05,134.225,130.85,134,94813,0
+PRLB.US,D,20180615,000000,132.95,135.55,132.35,134.5,256303,0
+PRLB.US,D,20180618,000000,133.5,136.4,132.8,136.35,166554,0
+PRLB.US,D,20180619,000000,134.25,134.25,129.2,132.55,185572,0
+PRLB.US,D,20180620,000000,133.1,134.4,132.15,133.2,187762,0
+PRLB.US,D,20180621,000000,134.2,134.55,131.175,132,178022,0
+PRLB.US,D,20180622,000000,133.95,133.95,126.05,126.9,549795,0
+PRLB.US,D,20180625,000000,125.35,125.585,118.25,120.05,332659,0
+PRLB.US,D,20180626,000000,120.25,123.05,119.15,121.15,134653,0
+PRLB.US,D,20180627,000000,121.25,122.1,117.4,117.55,256205,0
+PRLB.US,D,20180628,000000,117.3,119.75,115,119.35,207711,0
+PRLB.US,D,20180629,000000,120,121.35,118.9,118.95,205872,0
+PRLB.US,D,20180702,000000,117.35,119.425,115.95,119.15,144903,0
+PRLB.US,D,20180703,000000,120,120.75,117.75,119.4,146050,0
+PRLB.US,D,20180705,000000,120,122.95,119.4,122.8,163629,0
+PRLB.US,D,20180706,000000,122.75,124.5,121.2,124.1,115545,0
+PRLB.US,D,20180709,000000,125.15,128.05,123.85,127.9,131004,0
+PRLB.US,D,20180710,000000,128.1,129.25,128.05,128.8,130091,0
+PRLB.US,D,20180711,000000,127.5,129.15,126.75,128.55,166869,0
+PRLB.US,D,20180712,000000,129.7,131.3,127.9,131.25,91730,0
+PRLB.US,D,20180713,000000,131.25,132.1,128.65,128.9,135524,0
+PRLB.US,D,20180716,000000,129,131.2,129,129.7,98500,0
+PRLB.US,D,20180717,000000,129.45,131,129.339,130.5,114620,0
+PRLB.US,D,20180718,000000,130.5,132.4,130.171,132.35,84302,0
+PRLB.US,D,20180719,000000,131.95,134.45,131.66,134.35,89114,0
+PRLB.US,D,20180720,000000,134,135.4,134,135,102379,0
+PRLB.US,D,20180723,000000,134.25,135.85,132.375,135.8,100149,0
+PRLB.US,D,20180724,000000,138,138.65,133.63,135.2,160413,0
+PRLB.US,D,20180725,000000,134.9,137.6,134.05,137.25,149746,0
+PRLB.US,D,20180726,000000,132.05,140.2,130.005,136.7,321683,0
+PRLB.US,D,20180727,000000,137.25,138.3,127.45,128.1,168796,0
+PRLB.US,D,20180730,000000,128.6,131.1,122.8,123.1,201560,0
+PRLB.US,D,20180731,000000,123.95,126.15,122.3,124.65,244119,0
+PRLB.US,D,20180801,000000,124.55,125.55,122,122.3,115638,0
+PRLB.US,D,20180802,000000,121.2,125.65,119.36,125.5,113277,0
+PRLB.US,D,20180803,000000,126,127.25,124.25,125.8,70683,0
+PRLB.US,D,20180806,000000,125.9,129.75,125.9,129.15,85284,0
+PRLB.US,D,20180807,000000,129.7,131.2,129,130.1,99493,0
+PRLB.US,D,20180808,000000,130.25,130.95,129.05,130.75,116909,0
+PRLB.US,D,20180809,000000,130.75,132.8,130.05,131.8,53869,0
+PRLB.US,D,20180810,000000,131.05,136.4,131.05,134.45,140536,0
+PRLB.US,D,20180813,000000,134.5,136.75,132.55,133.05,81492,0
+PRLB.US,D,20180814,000000,133,135.375,131.85,134.55,54585,0
+PRLB.US,D,20180815,000000,134,134.45,131.2,132.15,91190,0
+PRLB.US,D,20180816,000000,133.4,134.33,132.35,133.55,68167,0
+PRLB.US,D,20180817,000000,133.55,137,132.6,136.85,58862,0
+PRLB.US,D,20180820,000000,137.2,142,136.85,140.65,129337,0
+PRLB.US,D,20180821,000000,141,144.85,140.9,143.55,172274,0
+PRLB.US,D,20180822,000000,143.5,144.45,141.65,144,99695,0
+PRLB.US,D,20180823,000000,144,145.75,143.65,144.85,94789,0
+PRLB.US,D,20180824,000000,145.3,147.1,145,146.9,73944,0
+PRLB.US,D,20180827,000000,148,149.65,147.35,148.55,67912,0
+PRLB.US,D,20180828,000000,149.15,150.18,148.25,148.8,65805,0
+PRLB.US,D,20180829,000000,148.8,150,148.255,149.3,76290,0
+PRLB.US,D,20180830,000000,149.25,156.2,148.8,150.85,339414,0
+PRLB.US,D,20180831,000000,151,155.5,150.55,155.45,177489,0
+PRLB.US,D,20180904,000000,155.1,156.525,153.15,156.2,117004,0
+PRLB.US,D,20180905,000000,156,156.25,151.1,152.2,144206,0
+PRLB.US,D,20180906,000000,152.2,154.95,152.2,154.65,156755,0
+PRLB.US,D,20180907,000000,153.35,156.3,153.275,155.05,123708,0
+PRLB.US,D,20180910,000000,156.55,162.885,156.4,162.25,199034,0
+PRLB.US,D,20180911,000000,162.15,164.85,160.5,161.65,138955,0
+PRLB.US,D,20180912,000000,161.45,162.1,158.05,159.85,141021,0
+PRLB.US,D,20180913,000000,161.05,162.46,159.4,160.55,159391,0
+PRLB.US,D,20180914,000000,160.95,165.075,160.95,165,177657,0
+PRLB.US,D,20180917,000000,165.5,166.6,159.733,160.4,203050,0
+PRLB.US,D,20180918,000000,160.4,162.6,158.5,159.15,147626,0
+PRLB.US,D,20180919,000000,159.45,161.27,159,160.3,140363,0
+PRLB.US,D,20180920,000000,161.4,164.75,160.55,163.15,132020,0
+PRLB.US,D,20180921,000000,163.55,164.35,160.575,161.5,449279,0
+PRLB.US,D,20180924,000000,160.95,161.15,155.65,157.3,195759,0
+PRLB.US,D,20180925,000000,157.7,159.2,157.175,158.6,117186,0
+PRLB.US,D,20180926,000000,158.55,159.7,156.5,157.3,150323,0
+PRLB.US,D,20180927,000000,157.3,159.8,157.05,159.35,224420,0
+PRLB.US,D,20180928,000000,158.95,162.8,158.95,161.75,171642,0
+PRLB.US,D,20181001,000000,163.03,163.03,157.55,157.99,140874,0
+PRLB.US,D,20181002,000000,157.41,157.47,150.1,152.22,173053,0
+PRLB.US,D,20181003,000000,152.56,156.445,152.315,153.8,115560,0
+PRLB.US,D,20181004,000000,153.15,153.26,148.29,149.79,167105,0
+PRLB.US,D,20181005,000000,149.81,151.78,145.52,148.47,136824,0
+PRLB.US,D,20181008,000000,147.21,148.12,141.73,143.66,212788,0
+PRLB.US,D,20181009,000000,143.12,145.19,139.32,139.55,209870,0
+PRLB.US,D,20181010,000000,138.77,138.77,127.03,127.49,397608,0
+PRLB.US,D,20181011,000000,126.57,130.04,123.96,124.04,300409,0
+PRLB.US,D,20181012,000000,127.52,129.42,125.23,126.81,207285,0
+PRLB.US,D,20181015,000000,126.81,127.63,124.52,126.23,137467,0
+PRLB.US,D,20181016,000000,127.8,131.945,126.43,131.4,174266,0
+PRLB.US,D,20181017,000000,131.51,131.7,126.744,128.98,139138,0
+PRLB.US,D,20181018,000000,127.82,129.96,124.43,126.7,149401,0
+PRLB.US,D,20181019,000000,126.54,126.54,119.78,120.5,181083,0
+PRLB.US,D,20181022,000000,120.87,124.15,120.57,122.78,155672,0
+PRLB.US,D,20181023,000000,119.8,121.21,116.05,118.84,315910,0
+PRLB.US,D,20181024,000000,117.7,119.72,114.01,114.01,245583,0
+PRLB.US,D,20181025,000000,119.85,128.01,119.85,123.42,518795,0
+PRLB.US,D,20181026,000000,119.94,121.47,114.7,116.48,327655,0
+PRLB.US,D,20181029,000000,118.25,119.95,113.6,115.66,202147,0
+PRLB.US,D,20181030,000000,115.58,120.03,114.99,119.82,162171,0
+PRLB.US,D,20181031,000000,122.4,124.425,119.32,119.45,187661,0
+PRLB.US,D,20181101,000000,120.46,124.26,119.72,124.02,143078,0
+PRLB.US,D,20181102,000000,125.74,127.13,123.04,124.11,172536,0
+PRLB.US,D,20181105,000000,124.89,126,121.96,124.68,163170,0
+PRLB.US,D,20181106,000000,124.5,126.66,123.76,126.41,145156,0
+PRLB.US,D,20181107,000000,126.86,129.02,126.48,127.93,184907,0
+PRLB.US,D,20181108,000000,127.49,128.58,125.685,126.43,110801,0
+PRLB.US,D,20181109,000000,125.1,125.55,122.231,124.9,101484,0
+PRLB.US,D,20181112,000000,124.87,124.87,118.77,120.82,107824,0
+PRLB.US,D,20181113,000000,121.16,122.8,119.73,120.53,125977,0
+PRLB.US,D,20181114,000000,122.25,124.92,121.44,122.77,107924,0
+PRLB.US,D,20181115,000000,121.66,127.4,121.66,126.02,134101,0
+PRLB.US,D,20181116,000000,125.66,127.125,123.055,126.75,152446,0
+PRLB.US,D,20181119,000000,125.89,126.53,120.388,121.11,152203,0
+PRLB.US,D,20181120,000000,118.36,120.565,115.84,118.1,193746,0
+PRLB.US,D,20181121,000000,119.25,122.41,118.41,121.12,87595,0
+PRLB.US,D,20181123,000000,119,122.82,119,121,48896,0
+PRLB.US,D,20181126,000000,122.84,125.6,121.165,124.95,108712,0
+PRLB.US,D,20181127,000000,124.17,125,122.27,122.86,80689,0
+PRLB.US,D,20181128,000000,123.71,128.1,122.16,127.15,128924,0
+PRLB.US,D,20181129,000000,126.72,128.97,125.455,126.74,179298,0
+PRLB.US,D,20181130,000000,125.91,129.09,125.64,128.69,153589,0
+PRLB.US,D,20181203,000000,131.2,131.853,125.245,126.93,136549,0
+PRLB.US,D,20181204,000000,126.47,126.93,119.27,119.84,162968,0
+PRLB.US,D,20181206,000000,117.22,121.203,115.841,120.14,130684,0
+PRLB.US,D,20181207,000000,120.26,122.24,115.32,116.15,110164,0
+PRLB.US,D,20181210,000000,115.97,119.6,115.66,116.44,178953,0
+PRLB.US,D,20181211,000000,118.82,120.96,114.301,115.95,132837,0
+PRLB.US,D,20181212,000000,119.75,123.45,118.09,119.92,238011,0
+PRLB.US,D,20181213,000000,121.04,121.64,117.14,117.99,102875,0
+PRLB.US,D,20181214,000000,116.13,118.59,112.71,113.56,143776,0
+PRLB.US,D,20181217,000000,113.36,114.51,110.025,110.87,191684,0
+PRLB.US,D,20181218,000000,112.23,114.04,110.77,110.99,163354,0
+PRLB.US,D,20181219,000000,111.06,112.41,106.33,107.93,311786,0
+PRLB.US,D,20181220,000000,107.3,108.815,104.9,106.76,196410,0
+PRLB.US,D,20181221,000000,106.57,108.32,102.44,102.82,389690,0
+PRLB.US,D,20181224,000000,101.96,106.11,101.031,102.02,103618,0
+PRLB.US,D,20181226,000000,102.42,111.15,102.26,110.9,191066,0
+PRLB.US,D,20181227,000000,109.04,111.47,107.12,111.44,186489,0
+PRLB.US,D,20181228,000000,111.98,113.725,109,111.16,133249,0
+PRLB.US,D,20181231,000000,112.26,112.83,110.34,112.79,127253,0
+PRLB.US,D,20190102,000000,110.45,112.97,110.128,111.59,192648,0
+PRLB.US,D,20190103,000000,110.29,110.91,103.87,104.13,240045,0
+PRLB.US,D,20190104,000000,106.13,111.57,105.33,110.51,186772,0
+PRLB.US,D,20190107,000000,110.54,114.19,108.65,112.47,125515,0
+PRLB.US,D,20190108,000000,114.29,115.446,111.54,114.83,118262,0
+PRLB.US,D,20190109,000000,115.74,117.7,114.77,116.55,136811,0
+PRLB.US,D,20190110,000000,115.51,118.95,115.04,118.53,87018,0
+PRLB.US,D,20190111,000000,117.54,118.22,117.09,117.91,124742,0
+PRLB.US,D,20190114,000000,116.53,117.71,114.27,114.34,116079,0
+PRLB.US,D,20190115,000000,115,117.96,114.01,117.96,142757,0
+PRLB.US,D,20190116,000000,118.21,120.04,117.505,118.06,92201,0
+PRLB.US,D,20190117,000000,117.13,122.83,117.13,121.48,185625,0
+PRLB.US,D,20190118,000000,122.65,124.05,121.59,123.55,128315,0
+PRLB.US,D,20190122,000000,121.94,121.94,115.74,116.16,182952,0
+PRLB.US,D,20190123,000000,116.58,118.524,114.8,115.58,154005,0
+PRLB.US,D,20190124,000000,115.58,118.25,115.58,118.14,82266,0
+PRLB.US,D,20190125,000000,119.86,122.54,119.565,120.41,77121,0
+PRLB.US,D,20190128,000000,118.51,119.58,116.97,119.15,90901,0
+PRLB.US,D,20190129,000000,120.09,121.99,118.472,120.35,147541,0
+PRLB.US,D,20190130,000000,121.49,123.11,119.925,122.68,85475,0
+PRLB.US,D,20190131,000000,122.72,125.12,122.04,124.15,108428,0
+PRLB.US,D,20190201,000000,124.03,126.46,123.46,124.49,118346,0
+PRLB.US,D,20190204,000000,124.63,128.47,123.57,128.04,98617,0
+PRLB.US,D,20190205,000000,128.45,129.28,127.115,128.65,91625,0
+PRLB.US,D,20190206,000000,129.01,130.6,128.405,130.06,148589,0
+PRLB.US,D,20190207,000000,100,109.62,94.2,101.58,1254060,0
+PRLB.US,D,20190208,000000,101.61,104.88,101.58,103.49,368189,0
+PRLB.US,D,20190211,000000,103.7,105.88,103.4,104.99,295063,0
+PRLB.US,D,20190212,000000,105.94,107.81,103.98,104,465803,0
+PRLB.US,D,20190213,000000,105.44,109.16,104.578,108.47,257097,0
+PRLB.US,D,20190214,000000,107.97,110.585,107.503,109.51,211146,0
+PRLB.US,D,20190215,000000,110.79,111.69,110.14,111.4,175149,0
+PRLB.US,D,20190219,000000,110.71,111.99,110.08,110.15,213714,0
+PRLB.US,D,20190220,000000,110.11,112.02,110.11,111.39,161820,0
+PRLB.US,D,20190221,000000,111.2,111.43,109.45,109.69,106621,0
+PRLB.US,D,20190222,000000,110.19,113.26,109.82,113.18,130950,0
+PRLB.US,D,20190225,000000,114.12,117.03,113.82,113.94,202099,0
+PRLB.US,D,20190226,000000,113.81,114.085,111.69,111.76,121067,0
+PRLB.US,D,20190227,000000,111.23,113.82,109.7,112.93,158272,0
+PRLB.US,D,20190228,000000,113.19,113.61,111.02,112.99,165664,0
+PRLB.US,D,20190301,000000,114.07,114.54,109.95,110.67,185919,0
+PRLB.US,D,20190304,000000,111,111.82,108.31,108.47,195590,0
+PRLB.US,D,20190305,000000,108.49,110.65,107.64,110.11,147902,0
+PRLB.US,D,20190306,000000,110,110.615,106.551,106.75,128253,0
+PRLB.US,D,20190307,000000,106.75,107.49,105.215,105.64,246045,0
+PRLB.US,D,20190308,000000,104.32,106.69,103.735,105.72,123782,0
+PRLB.US,D,20190311,000000,105.9,108.73,105.66,108.39,122728,0
+PRLB.US,D,20190312,000000,108.3,109.64,107.31,108.79,94570,0
+PRLB.US,D,20190313,000000,109.37,110.88,108.5,108.58,101836,0
+PRLB.US,D,20190314,000000,108.14,108.433,105.43,105.67,120237,0
+PRLB.US,D,20190315,000000,105.94,107.42,105.3,105.81,258812,0
+PRLB.US,D,20190318,000000,105.94,107.765,105.5,107.25,168113,0
+PRLB.US,D,20190319,000000,108.05,108.31,105.68,106.06,96898,0
+PRLB.US,D,20190320,000000,105.68,106.77,103.85,105.24,86334,0
+PRLB.US,D,20190321,000000,104.76,108.53,104.76,108.1,129154,0
+PRLB.US,D,20190322,000000,107.22,107.22,100.9,100.92,226980,0
+PRLB.US,D,20190325,000000,100.45,104.92,99.32,103.98,183101,0
+PRLB.US,D,20190326,000000,105.07,107.52,104.4,105.59,149340,0
+PRLB.US,D,20190327,000000,105.31,105.7,102.06,103.12,129037,0
+PRLB.US,D,20190328,000000,103.59,105.79,103.59,105.23,63309,0
+PRLB.US,D,20190329,000000,106.2,106.41,104.15,105.14,149651,0
+PRLB.US,D,20190401,000000,106,108.84,105.81,108.36,156212,0
+PRLB.US,D,20190402,000000,109,109.82,108.06,109.66,135386,0
+PRLB.US,D,20190403,000000,110.68,111.68,109.2,109.49,116004,0
+PRLB.US,D,20190404,000000,109.55,111.23,108.66,110.53,99551,0
+PRLB.US,D,20190405,000000,111.16,111.87,110.33,111.87,128003,0
+PRLB.US,D,20190408,000000,111.19,112,110.25,111.27,63210,0
+PRLB.US,D,20190409,000000,110.33,111.22,107.83,108.39,129636,0
+PRLB.US,D,20190410,000000,108.36,110.1,107.795,110.1,256214,0
+PRLB.US,D,20190411,000000,110.71,111.81,110.07,110.65,67381,0
+PRLB.US,D,20190412,000000,111.65,113.76,111.01,113.45,83327,0
+PRLB.US,D,20190415,000000,114.04,114.29,112.64,113.01,110465,0
+PRLB.US,D,20190416,000000,113.58,113.88,112.545,113.14,102429,0
+PRLB.US,D,20190417,000000,113.9,115.12,112.47,114.61,172957,0
+PRLB.US,D,20190418,000000,114.47,115.99,113.965,115.25,107290,0
+PRLB.US,D,20190422,000000,114.9,114.9,112.16,113.03,116125,0
+PRLB.US,D,20190423,000000,112.99,115.48,112.411,114.08,186124,0
+PRLB.US,D,20190424,000000,113.71,118.53,113.29,117.14,263515,0
+PRLB.US,D,20190425,000000,98.5,119.98,98.5,111.31,687402,0
+PRLB.US,D,20190426,000000,110.4,111.15,105,105.55,436102,0
+PRLB.US,D,20190429,000000,105.57,111.42,105.14,110.76,194355,0
+PRLB.US,D,20190430,000000,110.66,111.61,108.385,109.79,216591,0
+PRLB.US,D,20190501,000000,110.53,111.25,108.595,109,244842,0
+PRLB.US,D,20190502,000000,108.33,111.39,107.685,108.78,127121,0
+PRLB.US,D,20190503,000000,109.73,112.88,109.73,112.78,90453,0
+PRLB.US,D,20190506,000000,110.75,110.75,108.78,110.55,188020,0
+PRLB.US,D,20190507,000000,109.03,109.94,107.205,108.18,135408,0
+PRLB.US,D,20190508,000000,106.17,106.41,104.06,104.94,263017,0
+PRLB.US,D,20190509,000000,103.52,108.04,102.386,107.79,191811,0
+PRLB.US,D,20190510,000000,107.1,108.37,104.56,108.24,131561,0
+PRLB.US,D,20190513,000000,104.91,106.519,102.38,104.14,200836,0
+PRLB.US,D,20190514,000000,104.67,106.95,104.34,106.08,111102,0
+PRLB.US,D,20190515,000000,105.18,107.7,104.81,106.85,111118,0
+PRLB.US,D,20190516,000000,107.33,111.31,106.71,110.09,141518,0
+PRLB.US,D,20190517,000000,108.64,110.22,106.57,108.72,350103,0
+PRLB.US,D,20190520,000000,107.27,109.02,107.1,107.9,166051,0
+PRLB.US,D,20190521,000000,108.86,110.751,108.86,109.87,167210,0
+PRLB.US,D,20190522,000000,108.64,109.88,104.99,105.76,150164,0
+PRLB.US,D,20190523,000000,104.66,104.97,102,102.46,219484,0
+PRLB.US,D,20190524,000000,101.93,104,100.229,101.15,249415,0
+PRLB.US,D,20190528,000000,101.43,102.74,100.41,100.81,184961,0
+PRLB.US,D,20190529,000000,100.21,100.955,99.25,100.4,170708,0
+PRLB.US,D,20190530,000000,100.6,101.6,99.17,99.61,240293,0
+PRLB.US,D,20190531,000000,97.85,100.55,97.38,100.35,234583,0
+PRLB.US,D,20190603,000000,100.06,101.08,97.08,97.35,201156,0
+PRLB.US,D,20190604,000000,99.04,102.79,98.55,102.62,139772,0
+PRLB.US,D,20190605,000000,103.58,104.49,101.18,102.76,117372,0
+PRLB.US,D,20190606,000000,102.44,103.48,100.49,102.24,126373,0
+PRLB.US,D,20190607,000000,103.14,104.98,103,103.82,114497,0
+PRLB.US,D,20190610,000000,104.66,106.46,104.01,104.42,99946,0
+PRLB.US,D,20190611,000000,105,106.5,100.45,101.83,157554,0
+PRLB.US,D,20190612,000000,101.76,105.04,101.42,104.49,150723,0
+PRLB.US,D,20190613,000000,105.18,107.07,104.355,106.99,144083,0
+PRLB.US,D,20190614,000000,106.83,106.97,101.74,101.8,170536,0
+PRLB.US,D,20190617,000000,102.08,102.62,101.16,101.71,172011,0
+PRLB.US,D,20190618,000000,102.77,106.47,102.3,105.79,133815,0
+PRLB.US,D,20190619,000000,105.87,106.61,103.27,103.64,209160,0
+PRLB.US,D,20190620,000000,105.28,106.285,104.38,105.48,285293,0
+PRLB.US,D,20190621,000000,104.67,110.11,104.58,108.92,378562,0
+PRLB.US,D,20190624,000000,108.98,109.7,106.35,106.56,191311,0
+PRLB.US,D,20190625,000000,106.58,107.87,106,107.04,182522,0
+PRLB.US,D,20190626,000000,107.42,109.83,107.42,109,198899,0
+PRLB.US,D,20190627,000000,109.27,112.31,109.27,112.17,160029,0
+PRLB.US,D,20190628,000000,112.54,116.486,112.37,116.02,595775,0
+PRLB.US,D,20190701,000000,117.95,119.8,113.07,113.58,158814,0
+PRLB.US,D,20190702,000000,113.34,113.34,110.94,111.3,174525,0
+PRLB.US,D,20190703,000000,111.74,111.74,109.58,109.98,67201,0
+PRLB.US,D,20190705,000000,108.87,111.13,108.045,111,91971,0
+PRLB.US,D,20190708,000000,110.54,111.06,109.22,110.47,161078,0
+PRLB.US,D,20190709,000000,109.57,110.22,107.51,108.83,196360,0
+PRLB.US,D,20190710,000000,109.49,110.14,107.3,107.67,147067,0
+PRLB.US,D,20190711,000000,107.39,108.39,106.06,107.07,89890,0
+PRLB.US,D,20190712,000000,106.83,109.69,106.83,109.13,115202,0
+PRLB.US,D,20190715,000000,109.88,110.51,104.89,105.31,300250,0
+PRLB.US,D,20190716,000000,105.1,107.615,103.85,107.47,289973,0
+PRLB.US,D,20190717,000000,107.05,108.35,105.71,106.51,183544,0
+PRLB.US,D,20190718,000000,106.35,107.3,105.6,106.15,145371,0
+PRLB.US,D,20190719,000000,106.13,108.84,106,106.98,143965,0
+PRLB.US,D,20190722,000000,107.09,108.455,105.1,105.9,132972,0
+PRLB.US,D,20190723,000000,106.76,108.04,105.96,106,227655,0
+PRLB.US,D,20190724,000000,105.2,108.47,104.225,108.14,362410,0
+PRLB.US,D,20190725,000000,101.63,108.23,97.01,97.53,738358,0
+PRLB.US,D,20190726,000000,98.17,106.85,97.9078,106.26,391461,0
+PRLB.US,D,20190729,000000,105.72,105.88,101.28,102.01,194812,0
+PRLB.US,D,20190730,000000,100.69,104.93,100.335,104.91,213929,0
+PRLB.US,D,20190731,000000,104.76,107.91,103.75,104.1,202905,0
+PRLB.US,D,20190801,000000,103.97,104.53,99.6,101.04,224304,0
+PRLB.US,D,20190802,000000,100.2,100.2,97.3,98.59,232603,0
+PRLB.US,D,20190805,000000,96.74,96.8,94.96,96.14,164418,0
+PRLB.US,D,20190806,000000,96.73,98.82,95.83,97.14,128578,0
+PRLB.US,D,20190807,000000,95.31,97.3477,94.9,96.53,133467,0
+PRLB.US,D,20190808,000000,97.77,99.49,96.78,99.09,111869,0
+PRLB.US,D,20190809,000000,98.91,99.7,96.08,96.2,107913,0
+PRLB.US,D,20190812,000000,95.83,96.49,93.74,94.12,152354,0
+PRLB.US,D,20190813,000000,93.97,99.38,93.9645,97.14,128974,0
+PRLB.US,D,20190814,000000,95.14,95.82,92.53,93.07,217156,0
+PRLB.US,D,20190815,000000,93.63,94.19,92.32,93.33,186218,0
+PRLB.US,D,20190816,000000,93.86,96.75,93.86,96.41,184569,0
+PRLB.US,D,20190819,000000,98.41,99.05,98.01,98.56,117476,0
+PRLB.US,D,20190820,000000,98.33,98.33,95.54,95.73,122330,0
+PRLB.US,D,20190821,000000,97.15,97.555,95.77,95.92,162971,0
+PRLB.US,D,20190822,000000,96.54,96.905,94.71,94.98,168655,0
+PRLB.US,D,20190823,000000,94.17,95.52,89.79,90.38,178223,0
+PRLB.US,D,20190826,000000,91.84,92.3,90.025,90.56,231155,0
+PRLB.US,D,20190827,000000,91.54,91.8923,88.75,89.99,269101,0
+PRLB.US,D,20190828,000000,89.56,93.105,89.36,91.52,155579,0
+PRLB.US,D,20190829,000000,93.16,95.42,92.67,94.59,148015,0
+PRLB.US,D,20190830,000000,95.13,95.94,93.56,94.74,115219,0
+PRLB.US,D,20190903,000000,93.37,93.95,91.05,93.2,166952,0
+PRLB.US,D,20190904,000000,94.44,96.435,94.23,95.64,210080,0
+PRLB.US,D,20190905,000000,97.05,102.09,95.63,101.09,345211,0
+PRLB.US,D,20190906,000000,100.82,101.545,98.7,99.64,199896,0
+PRLB.US,D,20190909,000000,100.4,103.73,99.67,103.42,186000,0
+PRLB.US,D,20190910,000000,103.8,109.4,101.79,106.37,236229,0
+PRLB.US,D,20190911,000000,107,109.6,105.03,109.6,216924,0
+PRLB.US,D,20190912,000000,109.47,109.93,107,109.46,245211,0
+PRLB.US,D,20190913,000000,110.11,111.08,107.4,107.69,197683,0
+PRLB.US,D,20190916,000000,106.34,108.28,106.34,107.45,134634,0
+PRLB.US,D,20190917,000000,106.43,106.64,103.63,106.32,104867,0
+PRLB.US,D,20190918,000000,105.87,106.2,103.83,105.52,132927,0
+PRLB.US,D,20190919,000000,105.26,107.43,105.26,105.66,163920,0
+PRLB.US,D,20190920,000000,105.5,106.145,104.06,105.13,286100,0
+PRLB.US,D,20190923,000000,104.25,106.45,104.25,105.61,173410,0
+PRLB.US,D,20190924,000000,105.8,106.16,101.05,101.28,182977,0
+PRLB.US,D,20190925,000000,101.19,104.33,100.79,103.67,151360,0
+PRLB.US,D,20190926,000000,103.28,103.28,101.39,101.89,102772,0
+PRLB.US,D,20190927,000000,103.04,103.76,101.205,101.96,124476,0
+PRLB.US,D,20190930,000000,102.32,102.87,101.72,102.1,133714,0
+PRLB.US,D,20191001,000000,102.81,104.155,95.67,97.23,191820,0
+PRLB.US,D,20191002,000000,96.21,97.62,94.28,95.96,166959,0
+PRLB.US,D,20191003,000000,95.75,97.91,94.13,97.62,147393,0
+PRLB.US,D,20191004,000000,98.16,99.91,98.16,99.7,139147,0
+PRLB.US,D,20191007,000000,99.14,100.4,98.15,98.99,126778,0
+PRLB.US,D,20191008,000000,97.6,98.53,96.29,97.37,131293,0
+PRLB.US,D,20191009,000000,98.44,98.79,96.8,97.96,73118,0
+PRLB.US,D,20191010,000000,98.46,99.87,97.9783,98.74,87713,0
+PRLB.US,D,20191011,000000,100,103.25,99.81,100.99,166094,0
+PRLB.US,D,20191014,000000,100.38,100.98,99.14,100.17,73867,0
+PRLB.US,D,20191015,000000,100.45,102.35,99.63,101.92,72180,0
+PRLB.US,D,20191016,000000,101.5,103.005,101.5,102.13,99801,0
+PRLB.US,D,20191017,000000,103,103.47,102.16,102.68,155661,0
+PRLB.US,D,20191018,000000,101.85,104.7,101.85,104.2,180308,0
+PRLB.US,D,20191021,000000,105.56,106.95,104.85,104.88,103366,0
+PRLB.US,D,20191022,000000,104.59,106.08,104.09,105.44,102319,0
+PRLB.US,D,20191023,000000,105.13,107.86,104.15,107.24,212847,0
+PRLB.US,D,20191024,000000,93.17,101.65,92,94.86,621184,0
+PRLB.US,D,20191025,000000,92.05,98.54,89.02,96.16,478761,0
+PRLB.US,D,20191028,000000,96.99,101.768,96.16,99.65,246461,0
+PRLB.US,D,20191029,000000,99.25,100.32,98.22,98.67,141362,0
+PRLB.US,D,20191030,000000,98.76,98.78,96.36,97.41,129449,0
+PRLB.US,D,20191031,000000,97.07,97.35,95.6002,96.97,110675,0
+PRLB.US,D,20191101,000000,98.05,99.72,97.575,99.17,116841,0
+PRLB.US,D,20191104,000000,100.68,101.47,99.38,100.61,146333,0
+PRLB.US,D,20191105,000000,100.96,103.33,100.365,102.58,119154,0
+PRLB.US,D,20191106,000000,102.67,103.88,100.85,101.93,134672,0
+PRLB.US,D,20191107,000000,103.65,104.99,103.65,104.56,113558,0
+PRLB.US,D,20191108,000000,104.23,106.34,103.74,103.98,150556,0
+PRLB.US,D,20191111,000000,103.03,103.76,100.13,100.77,127900,0
+PRLB.US,D,20191112,000000,100.38,101.6,99.78,100.04,66621,0
+PRLB.US,D,20191113,000000,98.96,100.115,97.71,98.73,117215,0
+PRLB.US,D,20191114,000000,98.6,99.275,97.5,97.71,60045,0
+PRLB.US,D,20191115,000000,98.59,98.6026,96.38,97.51,87400,0
+PRLB.US,D,20191118,000000,97,97.65,96.23,96.8,86412,0
+PRLB.US,D,20191119,000000,97.57,97.76,95.83,96.26,76087,0
+PRLB.US,D,20191120,000000,95.54,96.79,95.01,95.76,132126,0
+PRLB.US,D,20191121,000000,96.14,96.2,93.81,95.98,152356,0
+PRLB.US,D,20191122,000000,96.4,96.79,94.52,96.57,139087,0
+PRLB.US,D,20191125,000000,96.87,99.34,96.775,98.71,143964,0
+PRLB.US,D,20191126,000000,98.83,99.82,97.74,98.51,128098,0
+PRLB.US,D,20191127,000000,99.06,99.12,97.72,98.05,88777,0
+PRLB.US,D,20191129,000000,97.62,97.77,96.41,96.89,100989,0
+PRLB.US,D,20191202,000000,96.93,97.48,95.16,95.83,159755,0
+PRLB.US,D,20191203,000000,94.45,94.45,91.17,93.41,280871,0
+PRLB.US,D,20191204,000000,94,95.64,93.04,93.39,164025,0
+PRLB.US,D,20191205,000000,93.92,95.15,93.72,94.95,128733,0
+PRLB.US,D,20191206,000000,96.84,97.51,95.96,96.41,186053,0
+PRLB.US,D,20191209,000000,96.28,96.36,95,95.9,115611,0
+PRLB.US,D,20191210,000000,95.89,96.55,94.55,94.81,92294,0
+PRLB.US,D,20191211,000000,95.14,95.87,94.63,95.76,216660,0
+PRLB.US,D,20191212,000000,96.12,98.93,95.695,98.3,131889,0
+PRLB.US,D,20191213,000000,98.3,99.23,97.07,98.2,82635,0
+PRLB.US,D,20191216,000000,99.12,101.1,98.98,100.7,255620,0
+PRLB.US,D,20191217,000000,101.12,102.09,100.645,101.75,121814,0
+PRLB.US,D,20191218,000000,102.06,102.06,100.85,100.99,136408,0
+PRLB.US,D,20191219,000000,101,101.19,98.4,99.55,93534,0
+PRLB.US,D,20191220,000000,99.74,100.65,98.67,99,449775,0
+PRLB.US,D,20191223,000000,99.15,101.94,98.0638,101.32,153267,0
+PRLB.US,D,20191224,000000,101.35,101.35,99.84,100.02,25399,0
+PRLB.US,D,20191226,000000,100.37,100.62,99.15,100.24,62095,0
+PRLB.US,D,20191227,000000,100.76,101.32,100.1,101.12,179815,0
+PRLB.US,D,20191230,000000,101.6,102.355,100.13,101.18,169230,0
+PRLB.US,D,20191231,000000,100.98,102.72,100.98,101.55,165907,0
+PRLB.US,D,20200102,000000,102.32,102.32,99.34,101.23,132478,0
+PRLB.US,D,20200103,000000,99.63,99.74,97.89,99.43,165275,0
+PRLB.US,D,20200106,000000,98.42,100.34,97.71,100.11,125351,0
+PRLB.US,D,20200107,000000,99.64,100.71,98.7788,100.05,72413,0
+PRLB.US,D,20200108,000000,100.35,101.895,100.04,101.4,117673,0
+PRLB.US,D,20200109,000000,101.88,102.62,101.37,101.62,95371,0
+PRLB.US,D,20200110,000000,101.57,101.607,99.2039,100.08,93643,0
+PRLB.US,D,20200113,000000,100.55,102.72,100.34,102,107103,0
+PRLB.US,D,20200114,000000,102,103.705,101.21,102.39,100126,0
+PRLB.US,D,20200115,000000,102.01,103.9,102.01,102.87,99907,0
+PRLB.US,D,20200116,000000,103.83,108.4,103.38,108.3,247452,0
+PRLB.US,D,20200117,000000,108.51,109.83,107.425,109,244643,0
+PRLB.US,D,20200121,000000,108.56,109.66,108.05,108.61,190468,0
+PRLB.US,D,20200122,000000,109.3,109.97,108.8,109.71,90879,0
+PRLB.US,D,20200123,000000,107.19,108.74,105.3,108.69,268348,0
+PRLB.US,D,20200124,000000,109.06,109.06,105.72,106.69,135677,0
+PRLB.US,D,20200127,000000,104.28,105.79,103.3,104.99,191359,0
+PRLB.US,D,20200128,000000,105.96,107.37,105.65,106.45,171184,0
+PRLB.US,D,20200129,000000,107.11,107.29,105.27,106.23,119954,0
+PRLB.US,D,20200130,000000,104.88,106.38,104.175,106.28,109727,0
+PRLB.US,D,20200131,000000,105.45,105.89,102.6,103.5,197768,0
+PRLB.US,D,20200203,000000,104.31,106.29,103.93,104.67,215794,0
+PRLB.US,D,20200204,000000,106.86,109.06,106.28,109,275428,0
+PRLB.US,D,20200205,000000,110.68,114.75,110,113.05,527015,0
+PRLB.US,D,20200206,000000,103.09,104.91,98.66,99.02,1518457,0
+PRLB.US,D,20200207,000000,98.13,98.58,93.81,95.28,576192,0
+PRLB.US,D,20200210,000000,95.01,97.12,94.44,96.72,301977,0
+PRLB.US,D,20200211,000000,97.78,99.735,97.45,99,237974,0
+PRLB.US,D,20200212,000000,100.21,100.31,99,99.59,182650,0
+PRLB.US,D,20200213,000000,98.79,100.555,98.525,100,265939,0
+PRLB.US,D,20200214,000000,100.13,100.93,99.68,100.32,235439,0
+PRLB.US,D,20200218,000000,99.8,100.85,99.53,99.93,139863,0
+PRLB.US,D,20200219,000000,100.38,100.38,98.951,99.07,123439,0
+PRLB.US,D,20200220,000000,98.47,101.185,98.47,99.82,138797,0
+PRLB.US,D,20200221,000000,99.51,99.62,98.28,98.53,201644,0
+PRLB.US,D,20200224,000000,94.41,97.82,94.0101,97,246388,0
+PRLB.US,D,20200225,000000,96.9,97.325,93.86,94.32,249227,0
+PRLB.US,D,20200226,000000,95.3,96.305,92.87,93.81,234735,0
+PRLB.US,D,20200227,000000,91.81,94.4,90.6,91.19,366327,0
+PRLB.US,D,20200228,000000,88.2,90.5,85.882,87.64,411087,0
+PRLB.US,D,20200302,000000,87.83,88.85,85.98,88.67,337284,0
+PRLB.US,D,20200303,000000,88.35,89.64,86.88,88.36,446292,0
+PRLB.US,D,20200304,000000,89.72,90,87.37,89.87,143927,0
+PRLB.US,D,20200305,000000,87.87,88.27,84.8,85.29,239501,0
+PRLB.US,D,20200306,000000,82.37,85.25,81.51,84.12,193039,0
+PRLB.US,D,20200309,000000,78.17,80.51,76.12,78.16,380051,0
+PRLB.US,D,20200310,000000,80.15,82.76,78.39,82.38,466472,0
+PRLB.US,D,20200311,000000,80.39,80.96,76.675,78.36,186016,0
+PRLB.US,D,20200312,000000,74.01,74.01,69.535,69.73,348610,0
+PRLB.US,D,20200313,000000,73.68,76.14,69.77,73.2,386507,0
+PRLB.US,D,20200316,000000,69.72,72.23,65.88,66.12,374562,0
+PRLB.US,D,20200317,000000,67.13,70.92,64.92,70.78,514136,0
+PRLB.US,D,20200318,000000,66.46,70.98,63.34,70.88,339718,0
+PRLB.US,D,20200319,000000,70.23,71.86,65.08,67.02,381485,0
+PRLB.US,D,20200320,000000,67.4,67.9,63.34,64.61,413910,0
+PRLB.US,D,20200323,000000,64.43,71.49,63.19,64.92,773511,0
+PRLB.US,D,20200324,000000,68.26,73.79,68.26,73.78,390874,0
+PRLB.US,D,20200325,000000,73.78,77.88,72,74.94,346916,0
+PRLB.US,D,20200326,000000,76.39,79.41,75.15,76.85,382186,0
+PRLB.US,D,20200327,000000,74.6,79.23,72.29,78.1,380251,0
+PRLB.US,D,20200330,000000,78.26,79.77,74.41,75.93,362672,0
+PRLB.US,D,20200331,000000,75.57,79.54,75.22,76.13,323151,0
+PRLB.US,D,20200401,000000,73.44,73.89,68.77,69.84,271849,0
+PRLB.US,D,20200402,000000,69.27,72.22,67.6401,68.95,212624,0
+PRLB.US,D,20200403,000000,68.22,72.15,66.01,67.88,398777,0
+PRLB.US,D,20200406,000000,70.79,79.32,70.79,78.22,334403,0
+PRLB.US,D,20200407,000000,80.57,83.045,74.78,75.31,256581,0
+PRLB.US,D,20200408,000000,76.86,78.26,75.46,77.7,168485,0
+PRLB.US,D,20200409,000000,78.49,79.25,74.87,77.21,278861,0
+PRLB.US,D,20200413,000000,76.75,79.06,75.2647,78.72,208477,0
+PRLB.US,D,20200414,000000,80.59,81.49,78.34,80.35,216848,0
+PRLB.US,D,20200415,000000,78.48,78.6,74.76,75.4,239692,0
+PRLB.US,D,20200416,000000,75.16,76.85,74.42,76.54,203684,0
+PRLB.US,D,20200417,000000,78.75,82.15,78.36,82.15,252509,0
+PRLB.US,D,20200420,000000,80.48,83.07,80.09,81.53,160571,0
+PRLB.US,D,20200421,000000,79.32,80.19,78.21,79.87,158378,0
+PRLB.US,D,20200422,000000,81.66,81.95,79.7,80.04,180054,0
+PRLB.US,D,20200423,000000,80.18,85.61,80.18,83.07,220674,0
+PRLB.US,D,20200424,000000,82.61,85.675,81.82,84.26,206082,0
+PRLB.US,D,20200427,000000,85.65,90.56,85.65,90.16,377415,0
+PRLB.US,D,20200428,000000,92.43,96.28,92.43,95.72,507479,0
+PRLB.US,D,20200429,000000,99.19,99.85,95.45,98.56,395710,0
+PRLB.US,D,20200430,000000,101.85,111.17,97.865,101.59,507828,0
+PRLB.US,D,20200501,000000,99.1,99.69,92.3866,93.58,281364,0
+PRLB.US,D,20200504,000000,92.31,95.14,92.19,94.22,236608,0
+PRLB.US,D,20200505,000000,95.83,96.88,94.01,96.27,242286,0
+PRLB.US,D,20200506,000000,96.82,99.72,95.94,99.43,187263,0
+PRLB.US,D,20200507,000000,100.28,101.78,98.265,99.09,155335,0
+PRLB.US,D,20200508,000000,100.28,104.18,100.03,103.8,186708,0
+PRLB.US,D,20200511,000000,102.14,104.875,101.53,103.4,215353,0
+PRLB.US,D,20200512,000000,103.98,104.29,99.73,99.73,191861,0
+PRLB.US,D,20200513,000000,99.37,99.7486,95.39,96.62,162920,0
+PRLB.US,D,20200514,000000,95.11,99.37,93.28,99.35,268720,0
+PRLB.US,D,20200515,000000,99.17,106.62,98.26,106.41,315347,0
+PRLB.US,D,20200518,000000,109.67,116.8,109.67,116.3,321454,0
+PRLB.US,D,20200519,000000,116.11,119.49,114.95,117,417830,0
+PRLB.US,D,20200520,000000,119.2,126.065,117.575,125.01,368519,0
+PRLB.US,D,20200521,000000,124.07,127.46,122.01,127.33,231908,0
+PRLB.US,D,20200522,000000,127.02,127.02,120.65,124.25,235286,0
+PRLB.US,D,20200526,000000,127.9,136.22,127.9,133.86,454848,0
+PRLB.US,D,20200527,000000,135.67,136.84,127.32,134.89,377586,0
+PRLB.US,D,20200528,000000,135,136.85,125.69,126.26,374109,0
+PRLB.US,D,20200529,000000,125.61,127.45,124.085,126.35,290146,0
+PRLB.US,D,20200601,000000,126.99,127.605,123.98,124.77,307113,0
+PRLB.US,D,20200602,000000,125.38,125.39,120.685,123.3,357878,0
+PRLB.US,D,20200603,000000,125.82,126.26,123.15,123.19,319520,0
+PRLB.US,D,20200604,000000,121.93,122.7,118.535,120.24,369170,0
+PRLB.US,D,20200605,000000,124.88,126.29,123.675,124.21,273016,0
+PRLB.US,D,20200608,000000,125.06,126.42,119.89,120.23,249344,0
+PRLB.US,D,20200609,000000,119.25,122.39,117.84,119.94,216105,0
+PRLB.US,D,20200610,000000,119.96,120.73,115.8,117.14,241945,0
+PRLB.US,D,20200611,000000,113.39,114.37,110.62,110.72,296568,0
+PRLB.US,D,20200612,000000,114.42,114.42,106.8091,110.65,305184,0
+PRLB.US,D,20200615,000000,107.51,114.14,106.7,112.99,141427,0
+PRLB.US,D,20200616,000000,117.14,117.99,112.5,116.66,218233,0
+PRLB.US,D,20200617,000000,116.66,117.5934,112.5,112.93,200904,0
+PRLB.US,D,20200618,000000,112.64,116.655,112.22,113.52,207297,0
+PRLB.US,D,20200619,000000,115.45,115.55,109.24,109.94,428619,0
+PRLB.US,D,20200622,000000,109.31,113.67,107.09,113.42,327498,0
+PRLB.US,D,20200623,000000,115.22,115.22,110.16,110.28,294682,0
+PRLB.US,D,20200624,000000,108.76,110.88,106.95,107.47,432642,0
+PRLB.US,D,20200625,000000,106.75,112.21,105.3,112.05,231665,0
+PRLB.US,D,20200626,000000,111.34,112.46,109.3018,109.6,234770,0
+PRLB.US,D,20200629,000000,110.81,114.5,110.5267,114.48,241927,0
+PRLB.US,D,20200630,000000,113.4,114.8,112.03,112.47,237069,0
+PRLB.US,D,20200701,000000,112.75,113.63,108.11,109.59,298176,0
+PRLB.US,D,20200702,000000,111.63,113.6,110.18,110.75,233535,0
+PRLB.US,D,20200706,000000,112.71,115.29,111.52,113.81,259616,0
+PRLB.US,D,20200707,000000,113,115.62,111.15,112.07,192248,0
+PRLB.US,D,20200708,000000,112.04,112.68,108.03,109.2,261283,0
+PRLB.US,D,20200709,000000,108.93,110.01,106.69,107.54,354995,0
+PRLB.US,D,20200710,000000,107.82,112.76,107.47,112.17,186245,0
+PRLB.US,D,20200713,000000,113.3,115.15,110.6,110.81,251145,0
+PRLB.US,D,20200714,000000,110.75,113.2,109,111.91,193978,0
+PRLB.US,D,20200715,000000,114.57,116.22,112.295,115.89,348901,0
+PRLB.US,D,20200716,000000,115.71,115.75,112.7,113.97,154671,0
+PRLB.US,D,20200717,000000,114.48,121.43,114.48,121.25,429052,0
+PRLB.US,D,20200720,000000,121.25,126.04,121.25,125.33,336104,0
+PRLB.US,D,20200721,000000,125.83,126.34,123.21,126,387557,0
+PRLB.US,D,20200722,000000,125.51,129.925,124.09,125.32,345765,0
+PRLB.US,D,20200723,000000,124.79,129.01,124.79,128.95,298399,0
+PRLB.US,D,20200724,000000,126.79,133.14,126.75,129.88,826095,0
+PRLB.US,D,20200727,000000,130,138.2,129.405,137.93,472362,0
+PRLB.US,D,20200728,000000,137.36,137.635,124.5,124.75,572769,0
+PRLB.US,D,20200729,000000,126.14,126.45,120.8222,121.11,330191,0
+PRLB.US,D,20200730,000000,119.34,121.9479,117.95,120.22,234323,0
+PRLB.US,D,20200731,000000,119.91,120.355,118.04,120.12,229613,0
+PRLB.US,D,20200803,000000,120.71,123.72,119.63,122.37,181134,0
+PRLB.US,D,20200804,000000,121.93,127.87,121.15,127.42,310013,0
+PRLB.US,D,20200805,000000,128,135.48,126.4,134.74,406470,0
+PRLB.US,D,20200806,000000,135.62,135.62,130.97,131.51,225668,0
+PRLB.US,D,20200807,000000,131.37,132.45,128.08,130.13,250759,0
+PRLB.US,D,20200810,000000,130.98,131.13,128.5622,129.64,153421,0
+PRLB.US,D,20200811,000000,131.14,131.14,127.86,127.92,231089,0
+PRLB.US,D,20200812,000000,129.35,131.27,127.89,130.84,136708,0
+PRLB.US,D,20200813,000000,130,133.2,129.64,132.41,100940,0
+PRLB.US,D,20200814,000000,131.38,133.1,131,132.07,142326,0
+PRLB.US,D,20200817,000000,133.15,135.36,131.83,133.67,118369,0
+PRLB.US,D,20200818,000000,134.43,134.43,130.17,131.44,169870,0
+PRLB.US,D,20200819,000000,132.18,133.51,130.29,131.33,171536,0
+PRLB.US,D,20200820,000000,129.61,130.16,127.6354,129.51,173919,0
+PRLB.US,D,20200821,000000,128.73,131.985,127.6,130.98,156967,0
+PRLB.US,D,20200824,000000,132.3,133.46,130.98,133.23,107024,0
+PRLB.US,D,20200825,000000,134,136.86,132.77,134.67,187397,0
+PRLB.US,D,20200826,000000,135.18,140.538,134.89,138.97,217855,0
+PRLB.US,D,20200827,000000,139.23,139.23,134.39,136.39,149027,0
+PRLB.US,D,20200828,000000,136.19,139.46,135.65,139.35,167777,0
+PRLB.US,D,20200831,000000,139.67,147.18,139.67,147,407106,0
+PRLB.US,D,20200901,000000,146.28,155.76,146.28,155.68,391565,0
+PRLB.US,D,20200902,000000,156.68,164.9892,155.88,164.27,542868,0
+PRLB.US,D,20200903,000000,162.37,163.14,151.665,154.82,403730,0
+PRLB.US,D,20200904,000000,154.34,155.69,143.93,151.25,265065,0
+PRLB.US,D,20200908,000000,148.68,150.46,145.32,146.38,247038,0
+PRLB.US,D,20200909,000000,147.73,154.24,147.73,153.1,248946,0
+PRLB.US,D,20200910,000000,153.74,155.68,148.48,150.08,206097,0
+PRLB.US,D,20200911,000000,151.43,151.43,147.33,148.84,230839,0
+PRLB.US,D,20200914,000000,150.32,157.34,149.07,156.58,203778,0
+PRLB.US,D,20200915,000000,157.78,161.52,155.48,155.49,228948,0
+PRLB.US,D,20200916,000000,156.17,156.8,151.99,151.99,238320,0
+PRLB.US,D,20200917,000000,148.85,149.23,142.31,143,378042,0
+PRLB.US,D,20200918,000000,145.78,145.78,136.485,138.28,748470,0
+PRLB.US,D,20200921,000000,136.44,137.33,132.98,134.6,255178,0
+PRLB.US,D,20200922,000000,135.78,135.78,131,133.9,338191,0
+PRLB.US,D,20200923,000000,134.01,134.925,128.16,128.25,239454,0
+PRLB.US,D,20200924,000000,128.32,130.12,126.52,127.79,298591,0
+PRLB.US,D,20200925,000000,126.55,129.82,126.45,129.18,243550,0
+PRLB.US,D,20200928,000000,131,135.885,131,131.78,163133,0
+PRLB.US,D,20200929,000000,131.82,136.13,131.82,134.11,170948,0
+PRLB.US,D,20200930,000000,133.71,136.74,128.85,129.5,443655,0
+PRLB.US,D,20201001,000000,130.44,133.2774,130.44,132.9,260012,0
+PRLB.US,D,20201002,000000,129.83,133.23,128.73,131.45,246914,0
+PRLB.US,D,20201005,000000,132.16,136.13,132.16,135.74,125028,0
+PRLB.US,D,20201006,000000,136.44,143.11,135.57,138.03,222110,0
+PRLB.US,D,20201007,000000,139.49,148.14,139.29,145.05,300154,0
+PRLB.US,D,20201008,000000,147.28,147.75,142.69,147.1,199037,0
+PRLB.US,D,20201009,000000,149.16,153.595,147.98,150.77,199891,0
+PRLB.US,D,20201012,000000,151.6,152.7,146.29,147.68,318410,0
+PRLB.US,D,20201013,000000,146.13,146.13,141.78,143.3,336686,0
+PRLB.US,D,20201014,000000,144.15,145.88,141.37,142.68,227483,0
+PRLB.US,D,20201015,000000,141,146.12,140.26,145.44,124564,0
+PRLB.US,D,20201016,000000,145.37,148.59,145.37,145.89,152231,0
+PRLB.US,D,20201019,000000,145.92,148.17,142.04,142.2,155904,0
+PRLB.US,D,20201020,000000,142.94,142.94,136.71,137,221993,0
+PRLB.US,D,20201021,000000,137.28,139.175,134.05,135.13,211499,0
+PRLB.US,D,20201022,000000,136.23,138.38,135.43,136.73,212893,0
+PRLB.US,D,20201023,000000,137.77,137.77,134.075,137.25,193013,0
+PRLB.US,D,20201026,000000,135.09,136.855,127.8301,128.68,349023,0
+PRLB.US,D,20201027,000000,128.3,129.3926,125.07,125.15,336380,0
+PRLB.US,D,20201028,000000,123.01,123.01,117.15,117.51,670912,0
+PRLB.US,D,20201029,000000,117.72,122.41,113.62,118.82,662164,0
+PRLB.US,D,20201030,000000,118.11,120.4099,115.58,118.08,321099,0
+PRLB.US,D,20201102,000000,120.13,123.32,117.3401,119.21,353426,0
+PRLB.US,D,20201103,000000,121.75,124.76,120.299,124.17,217766,0
+PRLB.US,D,20201104,000000,123.71,127.57,121.16,125.76,165330,0
+PRLB.US,D,20201105,000000,128.12,133.255,128.11,130.58,268408,0
+PRLB.US,D,20201106,000000,131.33,133.07,129.945,131,164933,0
+PRLB.US,D,20201109,000000,137.52,139.8999,132.2,132.34,214688,0
+PRLB.US,D,20201110,000000,133.02,134.315,130.88,132.27,299601,0
+PRLB.US,D,20201111,000000,132.82,132.82,123.54,128.29,324928,0
+PRLB.US,D,20201112,000000,127.55,131.23,126.06,127.32,214722,0
+PRLB.US,D,20201113,000000,128.87,131.6,128.26,130.5,166341,0
+PRLB.US,D,20201116,000000,132.23,133.05,130.45,132.58,264178,0
+PRLB.US,D,20201117,000000,131.29,131.61,127.7,131.36,222117,0
+PRLB.US,D,20201118,000000,132.88,132.88,128.5,128.62,176275,0
+PRLB.US,D,20201119,000000,128.15,133,128,132.66,129764,0
+PRLB.US,D,20201120,000000,132.24,135.83,131.71,134.41,148835,0
+PRLB.US,D,20201123,000000,136,136.6817,132.28,133.36,270114,0
+PRLB.US,D,20201124,000000,134.33,136.82,133.43,136.4,221071,0
+PRLB.US,D,20201125,000000,136.36,137.845,135.17,136.02,118586,0
+PRLB.US,D,20201127,000000,136.95,138.99,135.11,138.73,105933,0
+PRLB.US,D,20201130,000000,137.98,139.36,135,138.16,190947,0
+PRLB.US,D,20201201,000000,139.99,140.83,136.28,136.34,270384,0
+PRLB.US,D,20201202,000000,135.58,136.06,133.2,133.82,160692,0
+PRLB.US,D,20201203,000000,134.33,135.825,133.026,133.35,265698,0
+PRLB.US,D,20201204,000000,133.42,137.02,133.42,136.09,227504,0
+PRLB.US,D,20201207,000000,136.87,141.2,136.58,140.38,315873,0
+PRLB.US,D,20201208,000000,140.09,148.25,140.09,147.38,346662,0
+PRLB.US,D,20201209,000000,148,156.065,148,150.75,381993,0
+PRLB.US,D,20201210,000000,149.91,150.36,143.15,146.5,291270,0
+PRLB.US,D,20201211,000000,145.55,149.64,145.55,148.78,158903,0
+PRLB.US,D,20201214,000000,149.93,154.58,149.77,152.07,201185,0
+PRLB.US,D,20201215,000000,153.6,156.42,152.71,156.28,229623,0
+PRLB.US,D,20201216,000000,156.42,158.64,155.29,155.84,231434,0
+PRLB.US,D,20201217,000000,156.74,158.85,154.62,157.04,258233,0
+PRLB.US,D,20201218,000000,157.87,162.5,156.84,159.95,736237,0
+PRLB.US,D,20201221,000000,156.61,166.1,156.61,164.53,451667,0
+PRLB.US,D,20201222,000000,165,186.63,165,184.52,805972,0
+PRLB.US,D,20201223,000000,185.54,203.88,185.54,188.37,1359776,0
+PRLB.US,D,20201224,000000,188.95,189.1273,171.51,172.55,302658,0
+PRLB.US,D,20201228,000000,176.66,179.99,167.02,167.66,365941,0
+PRLB.US,D,20201229,000000,167.65,167.71,151.73,158,457211,0
+PRLB.US,D,20201230,000000,158.02,162.03,156.35,157.44,335033,0
+PRLB.US,D,20201231,000000,156.25,158.03,152.45,153.4,200615,0
+PRLB.US,D,20210104,000000,154.72,156.72,148.5,150.22,302061,0
+PRLB.US,D,20210105,000000,149.84,156.42,149.84,155.39,256357,0
+PRLB.US,D,20210106,000000,157.51,164.53,155.96,162.11,454432,0
+PRLB.US,D,20210107,000000,166.15,183.45,166.15,183.11,629532,0
+PRLB.US,D,20210108,000000,183.64,195.24,181,185.71,1043058,0
+PRLB.US,D,20210111,000000,180.85,185.25,174.02,181.83,322666,0
+PRLB.US,D,20210112,000000,182.82,186,172.67,175.18,345099,0
+PRLB.US,D,20210113,000000,174.92,178.5,168.22,168.32,419003,0
+PRLB.US,D,20210114,000000,168.84,178.9195,168.84,175.02,462383,0
+PRLB.US,D,20210115,000000,171.55,172.675,165.4,168.63,463175,0
+PRLB.US,D,20210119,000000,175,183.14,174,179.68,567736,0
+PRLB.US,D,20210120,000000,183,199,178.8373,191.46,1190328,0
+PRLB.US,D,20210121,000000,200,201.3,186.47,190.11,694164,0
+PRLB.US,D,20210122,000000,189.53,193.81,187.02,192.95,406065,0
+PRLB.US,D,20210125,000000,197,213.395,196.12,207.87,1200730,0
+PRLB.US,D,20210126,000000,210.25,224.94,209.1901,224,818638,0
+PRLB.US,D,20210127,000000,220.33,286.57,219,251.49,2569895,0
+PRLB.US,D,20210128,000000,252,252.87,218.2502,219.47,860861,0
+PRLB.US,D,20210129,000000,221.67,229.1,207.82,211.8,554392,0
+PRLB.US,D,20210201,000000,212,229.38,211.79,227.08,833625,0
+PRLB.US,D,20210202,000000,233.83,237.995,217.01,217.95,701311,0
+PRLB.US,D,20210203,000000,222.39,226.415,211.1288,214.58,505326,0
+PRLB.US,D,20210204,000000,216.74,225.05,214.1,214.95,395625,0
+PRLB.US,D,20210205,000000,217.45,220.745,213.81,216.56,438352,0
+PRLB.US,D,20210208,000000,224.3,235.71,223.46,226.57,625211,0
+PRLB.US,D,20210209,000000,228.87,232.59,218.02,218.9,791837,0
+PRLB.US,D,20210210,000000,222.86,232.71,207.21,208.9,833104,0
+PRLB.US,D,20210211,000000,213.42,216.1199,197.27,200.74,792992,0
+PRLB.US,D,20210212,000000,192.1,199.8,186.85,197.05,748512,0
+PRLB.US,D,20210216,000000,196.26,198.4,180.46,180.46,890907,0
+PRLB.US,D,20210217,000000,180,183.1,174.01,181.48,537257,0
+PRLB.US,D,20210218,000000,177.83,177.83,169.25,175.29,596824,0
+PRLB.US,D,20210219,000000,177.62,180.5,173.205,174.57,558855,0
+PRLB.US,D,20210222,000000,172.5,172.805,164.175,165.29,565738,0
+PRLB.US,D,20210223,000000,158.1,159.75,138.17,152.92,997035,0
+PRLB.US,D,20210224,000000,152.96,156.51,146.35,151.58,464796,0
+PRLB.US,D,20210225,000000,151.68,154.21,145.4901,146.76,566088,0
+PRLB.US,D,20210226,000000,148,151.78,142.39,145.68,655618,0
+PRLB.US,D,20210301,000000,149.92,155.19,148.825,150.86,556879,0
+PRLB.US,D,20210302,000000,151.08,152.5,144.345,145.77,460739,0
+PRLB.US,D,20210303,000000,146,147.5,135.61,139.14,597742,0
+PRLB.US,D,20210304,000000,138.16,142.045,126.56,130.77,730676,0
+PRLB.US,D,20210305,000000,132.27,133.72,114.03,131.49,974809,0
+PRLB.US,D,20210308,000000,131.01,131.96,120.47,122.27,972788,0
+PRLB.US,D,20210309,000000,127.87,133.64,126.76,127.61,804220,0
+PRLB.US,D,20210310,000000,132.89,138.21,127.12,127.12,740155,0
+PRLB.US,D,20210311,000000,134.59,138.5099,131.27,135.6,601730,0
+PRLB.US,D,20210312,000000,133.9,136.23,129.75,134.9,454595,0
+PRLB.US,D,20210315,000000,135.05,139.0693,134.76,136.98,322087,0
+PRLB.US,D,20210316,000000,137.22,137.53,128.2353,130.82,420234,0
+PRLB.US,D,20210317,000000,126.94,132.25,124.68,130.97,410466,0
+PRLB.US,D,20210318,000000,129.06,130.5,119.31,120.9,500039,0
+PRLB.US,D,20210319,000000,121.96,124.82,118.0901,123.9,704480,0
+PRLB.US,D,20210322,000000,127.33,127.33,121.8,126,325423,0
+PRLB.US,D,20210323,000000,124.27,127.45,119.05,119.78,322954,0
+PRLB.US,D,20210324,000000,121.72,122.04,114.55,115.19,494142,0
+PRLB.US,D,20210325,000000,112.05,120.12,109.17,119.05,632071,0
+PRLB.US,D,20210326,000000,119.68,122.72,115.4065,120.22,511144,0
+PRLB.US,D,20210329,000000,120.99,122.92,116.4,118.92,659893,0
+PRLB.US,D,20210330,000000,118.07,123.99,115.21,122.46,514103,0
+PRLB.US,D,20210331,000000,125.3,129.6,121.75,121.75,577237,0
+PRLB.US,D,20210401,000000,125.95,127.65,119.7,120.03,542814,0
+PRLB.US,D,20210405,000000,121.8,126.1,119,120.13,336772,0
+PRLB.US,D,20210406,000000,119.32,121.8,116.22,119.19,490121,0
+PRLB.US,D,20210407,000000,119.19,120.02,112.91,113.55,392170,0
+PRLB.US,D,20210408,000000,114,115.42,111.44,112.78,344503,0
+PRLB.US,D,20210409,000000,112.27,114.19,110.28,114.11,403211,0
+PRLB.US,D,20210412,000000,113.94,114.11,109.7,110.9,352129,0
+PRLB.US,D,20210413,000000,110.54,111.99,108.21,110.93,669739,0
+PRLB.US,D,20210414,000000,111.47,112.78,108.02,108.83,587872,0
+PRLB.US,D,20210415,000000,110.45,110.8,107.07,108.23,375728,0
+PRLB.US,D,20210416,000000,108.47,108.79,106.18,107.65,280513,0
+PRLB.US,D,20210419,000000,106.98,108.0643,101.35,103.35,338790,0
+PRLB.US,D,20210420,000000,103.01,105.68,100.6,102.1,351092,0
+PRLB.US,D,20210421,000000,100.78,106.59,98.96,106.45,596026,0
+PRLB.US,D,20210422,000000,107.34,110.5,107.14,108.72,490206,0
+PRLB.US,D,20210423,000000,109.54,110.82,108.37,109.94,289747,0
+PRLB.US,D,20210426,000000,110.9,115.68,110.9,115.5,642884,0
+PRLB.US,D,20210427,000000,115.35,116.6199,112.955,115.45,461222,0
+PRLB.US,D,20210428,000000,114.5,116.12,112.65,114.47,331453,0
+PRLB.US,D,20210429,000000,115.07,115.07,110.08,112.6,286223,0
+PRLB.US,D,20210430,000000,111.02,113.35,110.22,112.06,312422,0
+PRLB.US,D,20210503,000000,112.38,112.38,106.2872,106.67,382672,0
+PRLB.US,D,20210504,000000,105.47,105.47,100.87,102.75,386829,0
+PRLB.US,D,20210505,000000,103.06,105.9,101.46,102.28,301013,0
+PRLB.US,D,20210506,000000,104.33,104.33,95,101.26,737909,0
+PRLB.US,D,20210507,000000,101.03,104.99,99.78,101.41,430802,0
+PRLB.US,D,20210510,000000,100.47,100.67,93.39,93.94,583104,0
+PRLB.US,D,20210511,000000,91.04,97.33,89.85,96.08,756939,0
+PRLB.US,D,20210512,000000,94.33,95.1,90.76,91.06,507607,0
+PRLB.US,D,20210513,000000,91.92,95.7,91.305,92.81,676358,0
+PRLB.US,D,20210514,000000,93.95,97.16,92.92,95.06,697917,0
+PRLB.US,D,20210517,000000,93.81,95.95,91.455,94.12,379270,0
+PRLB.US,D,20210518,000000,94.13,99.37,93.32,95.4,505635,0
+PRLB.US,D,20210519,000000,92.36,94.32,91.3,93.44,420594,0
+PRLB.US,D,20210520,000000,94.27,94.86,90.45,90.5,541686,0
+PRLB.US,D,20210521,000000,90.02,90.25,85.5,87,972757,0
+PRLB.US,D,20210524,000000,87.93,89.38,86.19,88.42,359689,0
+PRLB.US,D,20210525,000000,88.88,90.55,86.56,87.11,358464,0
+PRLB.US,D,20210526,000000,88.37,91.23,87.6,91.09,486345,0
+PRLB.US,D,20210527,000000,92.22,92.3474,89.5,91.84,658722,0
+PRLB.US,D,20210528,000000,92.7,94.9,89.25,89.39,314987,0
+PRLB.US,D,20210601,000000,89.91,91.09,87.46,89.2,362082,0
+PRLB.US,D,20210602,000000,89.41,93.05,88.36,92.88,351536,0
+PRLB.US,D,20210603,000000,91.71,92.79,87.37,88.08,368656,0
+PRLB.US,D,20210604,000000,88.68,89.82,88.08,88.37,221169,0
+PRLB.US,D,20210607,000000,89.12,89.52,87.99,88.56,281963,0
+PRLB.US,D,20210608,000000,89.67,91.0425,87.34,88.1,373656,0
+PRLB.US,D,20210609,000000,89.03,90.28,86.24,86.36,317121,0
+PRLB.US,D,20210610,000000,86.82,87.49,85.66,86.69,321598,0
+PRLB.US,D,20210611,000000,87.62,88.86,86.62,87.23,244958,0
+PRLB.US,D,20210614,000000,87.74,88.9,87.13,87.31,337084,0
+PRLB.US,D,20210615,000000,87.14,87.7,84.4405,84.87,302601,0
+PRLB.US,D,20210616,000000,84.19,85.22,82.6,84.88,289393,0
+PRLB.US,D,20210617,000000,84,87.65,84,86.52,368896,0
+PRLB.US,D,20210618,000000,85.67,87.73,85.5,86.27,440938,0
+PRLB.US,D,20210621,000000,86.97,88,85.5,87.9,242318,0
+PRLB.US,D,20210622,000000,87.6,91.47,86.95,90.16,435626,0
+PRLB.US,D,20210623,000000,90.18,93.26,90.18,91.97,400240,0
+PRLB.US,D,20210624,000000,92.7,95.93,92.24,95.01,575287,0
+PRLB.US,D,20210625,000000,95.16,97.02,93.65,96.86,1621732,0
+PRLB.US,D,20210628,000000,97.73,98.26,94.49,94.76,356584,0
+PRLB.US,D,20210629,000000,94.71,96.2446,92.59,93.24,216050,0
+PRLB.US,D,20210630,000000,93,93.88,91.43,91.8,311137,0
+PRLB.US,D,20210701,000000,91.95,92.6199,90.51,92.49,274391,0
+PRLB.US,D,20210702,000000,93.37,93.57,89.03,89.1,352200,0
+PRLB.US,D,20210706,000000,88.84,91.19,87.19,91.11,317784,0
+PRLB.US,D,20210707,000000,91.04,92.72,89.76,90.69,367608,0
+PRLB.US,D,20210708,000000,89,90.78,87,90.5,251968,0
+PRLB.US,D,20210709,000000,91.07,93.66,89.7,92.67,232962,0
+PRLB.US,D,20210712,000000,92.54,92.8031,90.14,90.25,291946,0
+PRLB.US,D,20210713,000000,89.85,89.95,88.5849,89.4,216655,0
+PRLB.US,D,20210714,000000,89.99,91.55,86.15,86.31,300678,0
+PRLB.US,D,20210715,000000,85.54,85.55,83.4,84.6,413231,0
+PRLB.US,D,20210716,000000,85.83,87.1,85.53,86.43,460646,0
+PRLB.US,D,20210719,000000,84.03,85.59,82.16,82.79,396513,0
+PRLB.US,D,20210720,000000,83.35,88.18,82.82,86.83,324394,0
+PRLB.US,D,20210721,000000,87.08,88.93,86.61,87.73,196273,0
+PRLB.US,D,20210722,000000,87.61,87.61,85.05,85.33,199707,0
+PRLB.US,D,20210723,000000,85.3,86.61,83.87,86.27,182429,0
+PRLB.US,D,20210726,000000,86,87.51,84.04,84.1,164216,0
+PRLB.US,D,20210727,000000,83.97,84.46,81.33,84.15,278046,0
+PRLB.US,D,20210728,000000,84.5,85.762,83.84,84.25,358775,0
+PRLB.US,D,20210729,000000,85.84,85.84,77.71,77.77,619725,0
+PRLB.US,D,20210730,000000,76.75,79.53,76.44,78.19,382095,0
+PRLB.US,D,20210802,000000,78.29,79.57,77.5185,79.38,349313,0
+PRLB.US,D,20210803,000000,79.06,79.56,77.28,78.29,458163,0
+PRLB.US,D,20210804,000000,78.29,80.06,77.93,79.8,228561,0
+PRLB.US,D,20210805,000000,81.09,82.41,79.8,81.49,235150,0
+PRLB.US,D,20210806,000000,81.3,82.5,80.42,80.47,214382,0
+PRLB.US,D,20210809,000000,80.01,81.902,79.72,80.57,197865,0
+PRLB.US,D,20210810,000000,81.99,82.98,80.1,81.08,367056,0
+PRLB.US,D,20210811,000000,80.93,81.78,79.7175,81.58,253269,0
+PRLB.US,D,20210812,000000,82,82.39,81,81.47,229340,0
+PRLB.US,D,20210813,000000,81.07,81.2,78.55,79,260822,0
+PRLB.US,D,20210816,000000,78.35,78.94,73.24,73.75,362074,0
+PRLB.US,D,20210817,000000,72.09,72.89,70.25,72.25,456827,0
+PRLB.US,D,20210818,000000,72.79,72.79,69.5,69.6,761060,0
+PRLB.US,D,20210819,000000,68.75,71.9,67.19,69.45,393074,0
+PRLB.US,D,20210820,000000,69.45,71.38,69.12,70.14,307092,0
+PRLB.US,D,20210823,000000,70.25,72.5,69.72,71.76,365769,0
+PRLB.US,D,20210824,000000,72.16,72.9,71.07,71.54,389635,0
+PRLB.US,D,20210825,000000,71.84,73.1,71.23,71.83,214984,0
+PRLB.US,D,20210826,000000,71.5,73.14,70.01,70.3,192700,0
+PRLB.US,D,20210827,000000,70.31,72.58,70.31,72.38,255870,0
+PRLB.US,D,20210830,000000,72.81,73.27,71.65,72.75,178050,0
+PRLB.US,D,20210831,000000,72.94,74.19,71.88,74.16,190210,0
+PRLB.US,D,20210901,000000,74.68,75.25,74.08,75.06,206323,0
+PRLB.US,D,20210902,000000,75.59,78.2078,74.94,77.28,263664,0
+PRLB.US,D,20210903,000000,76.6,77.14,75.8,76.37,245651,0
+PRLB.US,D,20210907,000000,76.16,77.1,76.02,76.92,257714,0
+PRLB.US,D,20210908,000000,76.22,76.33,73.45,74.34,273117,0
+PRLB.US,D,20210909,000000,74.32,75.91,73.76,74.06,150072,0
+PRLB.US,D,20210910,000000,75.14,75.14,72.32,72.38,160827,0
+PRLB.US,D,20210913,000000,72.65,72.86,70.63,71.55,170132,0
+PRLB.US,D,20210914,000000,72,72.5236,68.24,68.91,253261,0
+PRLB.US,D,20210915,000000,68.58,71.06,67.95,70.46,272895,0
+PRLB.US,D,20210916,000000,70.27,71.3,69.485,70.21,432357,0
+PRLB.US,D,20210917,000000,70.55,76,70.07,75.94,768728,0
+PRLB.US,D,20210920,000000,72.9,73.91,71.56,72.53,463485,0
+PRLB.US,D,20210921,000000,72.96,73.5599,70.7293,70.82,283235,0
+PRLB.US,D,20210922,000000,71.84,72.95,70.74,71,248547,0
+PRLB.US,D,20210923,000000,71.74,72.3,70.61,71.62,336718,0
+PRLB.US,D,20210924,000000,71.4,72.48,70.47,71.58,189673,0
+PRLB.US,D,20210927,000000,71.22,73.12,69.05,71.78,294448,0
+PRLB.US,D,20210928,000000,71.01,71.36,68.05,68.25,334388,0
+PRLB.US,D,20210929,000000,68.59,68.66,67.1,68.02,252710,0
+PRLB.US,D,20210930,000000,68.41,68.61,66.51,66.6,241404,0
+PRLB.US,D,20211001,000000,67,67.8,65.92,66.77,361993,0
+PRLB.US,D,20211004,000000,66.58,66.58,63.8101,64.85,563715,0
+PRLB.US,D,20211005,000000,64.61,65.27,63.86,64.76,517038,0
+PRLB.US,D,20211006,000000,64.37,68.23,64.11,67.15,457753,0
+PRLB.US,D,20211007,000000,68.14,70.58,67.67,68.87,336405,0
+PRLB.US,D,20211008,000000,69.06,69.75,67.08,67.11,305282,0
+PRLB.US,D,20211011,000000,66.89,68.41,66.87,66.94,912886,0
+PRLB.US,D,20211012,000000,67.2,68.725,66.295,66.94,461294,0
+PRLB.US,D,20211013,000000,67.17,68.47,66.73,67,1032869,0
+PRLB.US,D,20211014,000000,67.67,71.28,67.67,70.2,981723,0
+PRLB.US,D,20211015,000000,70.99,71.91,68.985,70.82,393574,0
+PRLB.US,D,20211018,000000,70.63,72.86,69.385,71.58,668652,0
+PRLB.US,D,20211019,000000,72.45,73.93,71.43,73.25,629526,0
+PRLB.US,D,20211020,000000,73.19,73.635,70.92,71.94,430220,0
+PRLB.US,D,20211021,000000,71.53,73.455,71.53,71.95,500192,0
+PRLB.US,D,20211022,000000,71.17,72.36,69.83,71.46,479593,0
+PRLB.US,D,20211025,000000,71.73,77.85,71.22,77.16,838256,0
+PRLB.US,D,20211026,000000,77.64,79.27,74,74.12,400821,0
+PRLB.US,D,20211027,000000,74,74.95,73.3,73.72,525127,0
+PRLB.US,D,20211028,000000,66.09,66.34,57.54,58.64,2329179,0
+PRLB.US,D,20211029,000000,59.05,60.73,58.6238,59.81,964445,0
+PRLB.US,D,20211101,000000,59.69,64.23,59.63,64.22,1010821,0
+PRLB.US,D,20211102,000000,64,64,60.2,60.3,518871,0
+PRLB.US,D,20211103,000000,60.87,62.39,60.5,62.02,779474,0
+PRLB.US,D,20211104,000000,63.24,65.79,62.5,63.81,567938,0
+PRLB.US,D,20211105,000000,64.11,64.165,61.01,61.64,408518,0
+PRLB.US,D,20211108,000000,62,64.255,61.97,63.2,341106,0
+PRLB.US,D,20211109,000000,63.35,63.44,60.95,62.13,345538,0
+PRLB.US,D,20211110,000000,62,62.69,59.9,60.51,345492,0
+PRLB.US,D,20211111,000000,60.51,61.18,58.31,58.33,407286,0
+PRLB.US,D,20211112,000000,59,59.89,58.52,59.26,219999,0
+PRLB.US,D,20211115,000000,59.8,59.8,57.03,58.3,504512,0
+PRLB.US,D,20211116,000000,58.2,58.361,56.68,58.16,275540,0
+PRLB.US,D,20211117,000000,58.11,58.89,55.5,55.84,258266,0
+PRLB.US,D,20211118,000000,55.7,55.7,53.17,54.16,364606,0
+PRLB.US,D,20211119,000000,53.73,54.445,52.06,52.9,753539,0
+PRLB.US,D,20211122,000000,52.85,53.94,52.14,53.04,333342,0
+PRLB.US,D,20211123,000000,52.8,53.55,50.04,50.87,634052,0
+PRLB.US,D,20211124,000000,50.95,53.31,50.6967,52.94,288304,0
+PRLB.US,D,20211126,000000,51,51.7,49.87,50.74,244187,0
+PRLB.US,D,20211129,000000,51.8,52.036,49.12,49.46,899751,0
+PRLB.US,D,20211130,000000,49.38,51.31,48.33,50.12,1293741,0
+PRLB.US,D,20211201,000000,50.8,50.99,48.25,48.63,976268,0
+PRLB.US,D,20211202,000000,49.03,51.35,49.01,51.25,528350,0
+PRLB.US,D,20211203,000000,51.21,51.5,47.57,49.01,605136,0
+PRLB.US,D,20211206,000000,49,51.3,48.79,50.21,365014,0
+PRLB.US,D,20211207,000000,52,53.19,51.6,51.99,449172,0
+PRLB.US,D,20211208,000000,51.99,53.68,51.56,52.52,257023,0
+PRLB.US,D,20211209,000000,51.65,52.75,50.84,50.9,221495,0
+PRLB.US,D,20211210,000000,51.52,52.29,49.26,49.56,321074,0
+PRLB.US,D,20211213,000000,50.93,52.49,50.03,51.87,659677,0
+PRLB.US,D,20211214,000000,50.69,52.61,50.27,50.87,337981,0
+PRLB.US,D,20211215,000000,51,52.61,49.51,51.99,409362,0
+PRLB.US,D,20211216,000000,52.5,53.1368,50.13,50.3,414871,0
+PRLB.US,D,20211217,000000,50,52.0868,49.64,50.92,1767969,0
+PRLB.US,D,20211220,000000,49.78,50.91,49.45,50.36,360378,0
+PRLB.US,D,20211221,000000,50.97,52.925,50.9,52.43,296993,0
+PRLB.US,D,20211222,000000,52.23,52.6,51.325,52.03,233876,0
+PRLB.US,D,20211223,000000,52.35,53.459,51.92,52.76,320483,0
+PRLB.US,D,20211227,000000,52.39,52.86,51.3266,52.51,251423,0
+PRLB.US,D,20211228,000000,52.25,53.2,52.0403,52.42,186383,0
+PRLB.US,D,20211229,000000,52.38,52.7894,51.62,52.69,227025,0
+PRLB.US,D,20211230,000000,52.45,53.95,52.34,52.48,335236,0
+PRLB.US,D,20211231,000000,52.18,52.94,51.29,51.35,239695,0
+PRLB.US,D,20220103,000000,52.08,54.27,51.7,54.13,354485,0
+PRLB.US,D,20220104,000000,54.48,54.93,51.76,52.91,348923,0
+PRLB.US,D,20220105,000000,53,54.73,51.09,51.15,265845,0
+PRLB.US,D,20220106,000000,51.31,53.26,49.965,51.92,296776,0
+PRLB.US,D,20220107,000000,51.85,53.13,51.2768,52.17,195136,0
+PRLB.US,D,20220110,000000,51.91,51.91,49.33,51.21,260596,0
+PRLB.US,D,20220111,000000,51.12,53.39,50.72,53.37,323436,0
+PRLB.US,D,20220112,000000,54.18,54.58,51.48,51.54,233887,0
+PRLB.US,D,20220113,000000,52.09,52.7,49.8,50.05,303608,0
+PRLB.US,D,20220114,000000,49.51,50.82,49.19,50.32,225231,0
+PRLB.US,D,20220118,000000,49.56,51.14,49.51,49.9,290374,0
+PRLB.US,D,20220119,000000,50,51,50,50.39,256085,0
+PRLB.US,D,20220120,000000,50.85,52.45,50.16,50.35,308258,0
+PRLB.US,D,20220121,000000,49.93,51.22,49.0101,49.35,549672,0
+PRLB.US,D,20220124,000000,48.34,49.335,46.5986,49.13,464708,0
+PRLB.US,D,20220125,000000,48.16,49.49,47.22,49.12,308358,0
+PRLB.US,D,20220126,000000,49.87,51.49,47.55,47.76,228218,0
+PRLB.US,D,20220127,000000,48.36,48.36,46.2,46.58,277928,0
+PRLB.US,D,20220128,000000,46.83,47.97,45.63,47.85,255340,0
+PRLB.US,D,20220131,000000,48.07,50.22,48.07,50.18,272573,0
+PRLB.US,D,20220201,000000,51.1,51.45,49.59,50.29,247677,0
+PRLB.US,D,20220202,000000,50.88,50.88,48.16,49.09,222465,0
+PRLB.US,D,20220203,000000,48.35,49.98,48,49,276694,0
+PRLB.US,D,20220204,000000,49,49.95,48.55,49.61,195944,0
+PRLB.US,D,20220207,000000,49.49,51.87,49.49,51.18,322958,0
+PRLB.US,D,20220208,000000,51.16,53.49,51.16,53.43,355046,0
+PRLB.US,D,20220209,000000,54.04,55.68,53.92,55.66,472584,0
+PRLB.US,D,20220210,000000,54.18,56.0125,53.095,53.5,405277,0
+PRLB.US,D,20220211,000000,57.26,61.14,55.68,56.34,716571,0
+PRLB.US,D,20220214,000000,55.58,57.28,55.07,55.49,412832,0
+PRLB.US,D,20220215,000000,56.38,59.44,55.98,59.4,285845,0
+PRLB.US,D,20220216,000000,59.15,59.27,57.62,59.08,211974,0
+PRLB.US,D,20220217,000000,57.89,58.5,56.2,57.07,235731,0
+PRLB.US,D,20220218,000000,56.72,57.7,55.13,56.07,230607,0
+PRLB.US,D,20220222,000000,55.42,56.75,54.39,55.29,354123,0
+PRLB.US,D,20220223,000000,55.73,56.02,54,54.06,294361,0
+PRLB.US,D,20220224,000000,52.45,55.07,51.02,54.99,276379,0
+PRLB.US,D,20220225,000000,55,55.3255,52.99,54.34,194324,0
+PRLB.US,D,20220228,000000,54.14,56.5973,54.14,56.23,261196,0
+PRLB.US,D,20220301,000000,56.4,56.77,53.51,54.8,212923,0
+PRLB.US,D,20220302,000000,55.2,55.35,54.04,54.93,163556,0
+PRLB.US,D,20220303,000000,55.41,55.41,53.01,53.88,201175,0
+PRLB.US,D,20220304,000000,53.25,53.91,51.21,51.41,133990,0
+PRLB.US,D,20220307,000000,52,54.02,51.22,53.02,228473,0
+PRLB.US,D,20220308,000000,53.28,55.43,52.57,54.05,145819,0
+PRLB.US,D,20220309,000000,54.83,55.4758,53.7858,54.2,143300,0
+PRLB.US,D,20220310,000000,53.18,53.205,52.19,53.1,169335,0
+PRLB.US,D,20220311,000000,53.7,53.96,50.87,50.9,147844,0
+PRLB.US,D,20220314,000000,50.5,50.9093,48.69,48.91,235742,0
+PRLB.US,D,20220315,000000,48.74,49.7,48,49.11,230506,0
+PRLB.US,D,20220316,000000,49.74,52.04,49.595,51.94,220066,0
+PRLB.US,D,20220317,000000,50.69,53.57,50.69,53.57,218927,0
+PRLB.US,D,20220318,000000,53.29,54.87,53.01,54.23,295968,0
+PRLB.US,D,20220321,000000,54.15,54.15,52.07,53.05,169999,0
+PRLB.US,D,20220322,000000,53.15,54.796,53.15,54.01,170517,0
+PRLB.US,D,20220323,000000,53.69,54.48,52.93,53.18,127583,0
+PRLB.US,D,20220324,000000,53.16,54.26,52.28,54.25,144285,0
+PRLB.US,D,20220325,000000,54.25,54.79,52.28,53.2,195433,0
+PRLB.US,D,20220328,000000,53.03,53.71,51.68,53.04,214032,0
+PRLB.US,D,20220329,000000,53.96,56.56,53.93,56.33,174768,0
+PRLB.US,D,20220330,000000,56.26,56.68,54.31,54.65,126379,0
+PRLB.US,D,20220331,000000,54.61,54.61,52.66,52.9,130258,0
+PRLB.US,D,20220401,000000,53.33,53.995,52.45,53.64,336031,0
+PRLB.US,D,20220404,000000,54.06,54.99,53.51,54.7,293825,0
+PRLB.US,D,20220405,000000,55.05,55.1,50.78,51.22,239182,0
+PRLB.US,D,20220406,000000,50.69,50.79,49.52,50.32,339361,0
+PRLB.US,D,20220407,000000,50.43,50.66,49.07,50.28,196399,0
+PRLB.US,D,20220408,000000,50.11,50.19,48.3,48.35,126744,0
+PRLB.US,D,20220411,000000,48.23,49.249,47.73,48.26,123176,0
+PRLB.US,D,20220412,000000,48.96,50.19,47.92,48.12,114177,0
+PRLB.US,D,20220413,000000,48,48.7,47.9,48.45,125506,0
+PRLB.US,D,20220414,000000,48.7,48.71,47.23,47.33,167068,0
+PRLB.US,D,20220418,000000,47.14,47.9507,45.8,46.07,167066,0
+PRLB.US,D,20220419,000000,45.64,47.8,45.64,46.84,141316,0
+PRLB.US,D,20220420,000000,47.22,47.22,45.74,45.92,123549,0
+PRLB.US,D,20220421,000000,46.42,47.1,43.43,44.3,176190,0
+PRLB.US,D,20220422,000000,44.35,44.9099,42.98,43.1,159130,0
+PRLB.US,D,20220425,000000,42.49,44.37,41.98,44.35,228904,0
+PRLB.US,D,20220426,000000,43.5,43.57,42.3,42.3,198353,0
+PRLB.US,D,20220427,000000,42.16,42.97,41.93,42.66,165278,0
+PRLB.US,D,20220428,000000,42.76,43.08,41.73,42.78,145133,0
+PRLB.US,D,20220429,000000,42.28,43.21,42.28,42.61,211205,0
+PRLB.US,D,20220502,000000,42.39,44.17,42.26,44.1,466442,0
+PRLB.US,D,20220503,000000,44.12,44.3,43.27,44.04,159842,0
+PRLB.US,D,20220504,000000,44.13,45.905,43.41,45.78,152087,0
+PRLB.US,D,20220505,000000,45,45,42.67,43.61,164115,0
+PRLB.US,D,20220506,000000,45.16,47.125,43.79,45.93,271457,0
+PRLB.US,D,20220509,000000,45.22,45.22,42.635,42.94,239298,0
+PRLB.US,D,20220510,000000,43.64,43.64,39.75,41.04,193350,0
+PRLB.US,D,20220511,000000,41.24,42.52,40,40.26,169057,0
+PRLB.US,D,20220512,000000,39.95,43.68,39.36,41.6,456151,0
+PRLB.US,D,20220513,000000,42.29,43.4,41.845,42.96,199819,0
+PRLB.US,D,20220516,000000,41.81,43.29,41.58,42.23,191341,0
+PRLB.US,D,20220517,000000,43.34,44.35,43.14,44.21,181010,0
+PRLB.US,D,20220518,000000,43.75,45.83,43.5697,44.81,361360,0
+PRLB.US,D,20220519,000000,44.37,48.915,44.37,47.15,357522,0
+PRLB.US,D,20220520,000000,47.77,48.11,44.18,45.68,222621,0
+PRLB.US,D,20220523,000000,46.14,47.61,45.63,46.74,223113,0
+PRLB.US,D,20220524,000000,46.07,46.1,44.95,45.81,259859,0
+PRLB.US,D,20220525,000000,45.38,46.5,45.38,45.87,171504,0
+PRLB.US,D,20220526,000000,46.24,47.79,46.24,47.24,133036,0
+PRLB.US,D,20220527,000000,47.44,48.85,47.44,48.68,118878,0
+PRLB.US,D,20220531,000000,48.4,48.43,46.92,48.19,245950,0
+PRLB.US,D,20220601,000000,48.63,48.73,47.0818,47.69,150062,0
+PRLB.US,D,20220602,000000,47.75,49.95,47.75,49.46,141658,0
+PRLB.US,D,20220603,000000,49.11,49.17,48.36,48.75,98508,0
+PRLB.US,D,20220606,000000,49.11,49.12,48.13,48.45,150674,0
+PRLB.US,D,20220607,000000,47.74,49.91,47.73,49.91,134386,0
+PRLB.US,D,20220608,000000,49.73,50.45,48.57,49.44,176630,0
+PRLB.US,D,20220609,000000,49.43,49.61,48.46,48.91,115757,0
+PRLB.US,D,20220610,000000,47.48,48.0173,46.36,47.03,158333,0
+PRLB.US,D,20220613,000000,45.41,45.992,44.25,44.68,213381,0
+PRLB.US,D,20220614,000000,44.92,44.95,43.54,44.27,144376,0
+PRLB.US,D,20220615,000000,45.57,47.01,45.08,46.41,144038,0
+PRLB.US,D,20220616,000000,45,45,43.68,44.67,141717,0
+PRLB.US,D,20220617,000000,45.27,46.75,45.095,46.16,598228,0
+PRLB.US,D,20220621,000000,46.17,47.97,45.31,45.4,259325,0
+PRLB.US,D,20220622,000000,44.3,46.74,44.3,46.37,283157,0
+PRLB.US,D,20220623,000000,46.33,47.96,46.04,47.78,347662,0
+PRLB.US,D,20220624,000000,48.41,48.73,47.281,48.38,221372,0
+PRLB.US,D,20220627,000000,48.76,48.79,47.51,48.32,107931,0
+PRLB.US,D,20220628,000000,48.44,49.24,47.01,47.14,149397,0
+PRLB.US,D,20220629,000000,47.41,47.7,46.28,47.6,136731,0
+PRLB.US,D,20220630,000000,47.1,47.86,45.91,47.84,132670,0
+PRLB.US,D,20220701,000000,47.94,49.29,47.79,48.4,164111,0
+PRLB.US,D,20220705,000000,47.31,49.9,46.527,49.59,261375,0
+PRLB.US,D,20220706,000000,49.22,49.625,46.4,46.61,143786,0
+PRLB.US,D,20220707,000000,47.03,49.16,47.03,48.92,130137,0
+PRLB.US,D,20220708,000000,48.29,48.89,47.38,47.92,124698,0
+PRLB.US,D,20220711,000000,47.28,47.28,45.9,46.08,90420,0
+PRLB.US,D,20220712,000000,46.01,46.56,45.498,45.87,90011,0
+PRLB.US,D,20220713,000000,44.91,46.2,44.37,46.04,103896,0
+PRLB.US,D,20220714,000000,45.41,46.0901,44.95,45.97,89566,0
+PRLB.US,D,20220715,000000,46.85,47.02,46.06,46.89,156012,0
+PRLB.US,D,20220718,000000,47.29,48.085,46.145,46.4,121393,0
+PRLB.US,D,20220719,000000,46.88,48.3,46.88,47.99,101201,0
+PRLB.US,D,20220720,000000,47.68,49.24,47.68,49.15,111684,0
+PRLB.US,D,20220721,000000,48.7,49.23,48.39,49.23,107726,0
+PRLB.US,D,20220722,000000,49.44,49.8,47.58,48.21,125173,0
+PRLB.US,D,20220725,000000,47.92,48.079,46.83,47.33,107296,0
+PRLB.US,D,20220726,000000,47.2,47.2,45.88,46.46,111427,0
+PRLB.US,D,20220727,000000,47.11,48.58,46.69,48.43,165735,0
+PRLB.US,D,20220728,000000,48.62,49.66,48.02,49.03,220201,0
+PRLB.US,D,20220729,000000,48.59,49.26,47.95,48.89,195285,0
+PRLB.US,D,20220801,000000,48.18,50.6635,48.08,50.4,199081,0
+PRLB.US,D,20220802,000000,50.41,51.19,49.99,50.27,128140,0
+PRLB.US,D,20220803,000000,50.11,51.69,49.94,51.48,137295,0
+PRLB.US,D,20220804,000000,51.81,52.52,51.4951,51.97,151023,0
+PRLB.US,D,20220805,000000,52.45,53,46.37,46.9,292094,0
+PRLB.US,D,20220808,000000,46.14,47.7399,46.12,46.58,249213,0
+PRLB.US,D,20220809,000000,46,47.01,44.34,44.69,218662,0
+PRLB.US,D,20220810,000000,45.73,46.2652,45.352,46.1,225074,0
+PRLB.US,D,20220811,000000,46.83,48.03,46.71,46.75,135438,0
+PRLB.US,D,20220812,000000,47.35,47.35,46.23,46.43,150068,0
+PRLB.US,D,20220815,000000,45.93,46.315,45.4,46.03,195678,0
+PRLB.US,D,20220816,000000,45.59,45.67,44.48,45.3,146255,0
+PRLB.US,D,20220817,000000,44.67,45.14,44.42,44.78,121190,0
+PRLB.US,D,20220818,000000,44.96,45.33,44.5,45.33,74457,0
+PRLB.US,D,20220819,000000,44.92,44.9725,43.84,44.24,128530,0
+PRLB.US,D,20220822,000000,43.51,43.6,41.52,41.95,167136,0
+PRLB.US,D,20220823,000000,41.56,41.91,40.58,40.6,173796,0
+PRLB.US,D,20220824,000000,40.87,41.59,40.65,40.65,99770,0
+PRLB.US,D,20220825,000000,40.86,42.03,40.68,41.88,136225,0
+PRLB.US,D,20220826,000000,41.88,42.0699,39.73,39.77,187098,0
+PRLB.US,D,20220829,000000,39.28,40.02,39.08,39.61,129618,0
+PRLB.US,D,20220830,000000,39.78,39.96,38.87,39.11,150262,0
+PRLB.US,D,20220831,000000,39.09,39.09,38.25,38.4,168758,0
+PRLB.US,D,20220901,000000,37.95,38.21,37.35,38.11,159749,0
+PRLB.US,D,20220902,000000,38.94,39.76,37.81,38.2,233805,0
+PRLB.US,D,20220906,000000,38.25,38.33,37.4,37.62,220411,0
+PRLB.US,D,20220907,000000,37.61,38.64,37.54,38.54,222623,0
+PRLB.US,D,20220908,000000,38.3,38.66,37.8,38.5,174352,0
+PRLB.US,D,20220909,000000,39.09,40.09,39.09,40.06,250343,0
+PRLB.US,D,20220912,000000,40.54,40.93,39.95,40.28,169645,0
+PRLB.US,D,20220913,000000,39.15,39.41,38.5,38.72,190933,0
+PRLB.US,D,20220914,000000,38.78,39.85,38.52,39.3,224003,0
+PRLB.US,D,20220915,000000,39.02,40.11,37.97,38.46,171363,0
+PRLB.US,D,20220916,000000,37.75,37.8539,36.92,37.62,298007,0
+PRLB.US,D,20220919,000000,37.12,38.03,37.12,37.49,142479,0
+PRLB.US,D,20220920,000000,37.01,37.87,36.58,37.61,201709,0
+PRLB.US,D,20220921,000000,37.84,38.43,37.41,37.47,233207,0
+PRLB.US,D,20220922,000000,37.17,37.171,36.64,36.64,171757,0
+PRLB.US,D,20220923,000000,36.16,36.355,35.73,36.11,235541,0
+PRLB.US,D,20220926,000000,36.04,36.79,35.39,35.42,192886,0
+PRLB.US,D,20220927,000000,35.98,36.405,34.99,35.39,156388,0
+PRLB.US,D,20220928,000000,35.39,37.34,35.39,36.86,165821,0
+PRLB.US,D,20220929,000000,36.21,36.42,35.56,36.39,183596,0
+PRLB.US,D,20220930,000000,36.57,37.61,36.4,36.43,235601,0
+PRLB.US,D,20221003,000000,37,37.47,36.2027,36.88,162718,0
+PRLB.US,D,20221004,000000,37.6,38.58,37.6,38.54,159107,0
+PRLB.US,D,20221005,000000,37.72,38.4794,37.72,38.14,151894,0
+PRLB.US,D,20221006,000000,37.89,38.7,37.63,38.19,116132,0
+PRLB.US,D,20221007,000000,37.73,37.73,36.62,36.73,131959,0
+PRLB.US,D,20221010,000000,36.91,37.12,36.405,36.74,129196,0
+PRLB.US,D,20221011,000000,36.51,37.16,35.71,36.18,263395,0
+PRLB.US,D,20221012,000000,36.19,36.19,35.47,35.82,159736,0
+PRLB.US,D,20221013,000000,34.82,36.69,34.34,36.4,220780,0
+PRLB.US,D,20221014,000000,36.86,36.86,35.43,35.63,139676,0
+PRLB.US,D,20221017,000000,36.49,37.65,36.49,37.53,188880,0
+PRLB.US,D,20221018,000000,38.23,39,37.74,38.08,140051,0
+PRLB.US,D,20221019,000000,37.63,38.625,37.315,37.91,127068,0
+PRLB.US,D,20221020,000000,37.83,38.59,37.57,37.82,107873,0
+PRLB.US,D,20221021,000000,38.03,38.83,37.75,38.83,236882,0
+PRLB.US,D,20221024,000000,38.93,38.93,37.9375,38.3,164368,0
+PRLB.US,D,20221025,000000,39.39,40.04,38.65,39.36,252638,0
+PRLB.US,D,20221026,000000,39.58,40.09,38.81,38.83,292183,0
+PRLB.US,D,20221027,000000,39.26,39.625,37.91,38.08,198546,0
+PRLB.US,D,20221028,000000,38.09,39.08,37.97,39,220600,0
+PRLB.US,D,20221031,000000,38.79,39.02,38.105,38.19,226261,0
+PRLB.US,D,20221101,000000,38.74,38.9,38.2,38.62,193298,0
+PRLB.US,D,20221102,000000,38.35,38.45,36.59,36.6,210342,0
+PRLB.US,D,20221103,000000,35.98,36.23,35.66,35.71,225606,0
+PRLB.US,D,20221104,000000,30,30.3,24.36,24.62,1070421,0
+PRLB.US,D,20221107,000000,24.46,24.86,23.94,24.53,807279,0
+PRLB.US,D,20221108,000000,24.62,25.09,23.21,23.73,520469,0
+PRLB.US,D,20221109,000000,23.51,23.54,22.04,22.09,445763,0
+PRLB.US,D,20221110,000000,23.22,23.485,22.23,23.08,552504,0
+PRLB.US,D,20221111,000000,23.07,24.2555,23.02,23.94,689461,0
+PRLB.US,D,20221114,000000,23.72,24.08,23.15,23.29,461190,0
+PRLB.US,D,20221115,000000,23.69,24.18,23.12,23.58,440384,0
+PRLB.US,D,20221116,000000,23.38,23.6,22.71,22.77,273953,0
+PRLB.US,D,20221117,000000,22.36,23.74,22.09,23.67,424388,0
+PRLB.US,D,20221118,000000,24.26,24.26,23.59,23.77,358330,0
+PRLB.US,D,20221121,000000,24.45,25.08,24.45,24.69,403979,0
+PRLB.US,D,20221122,000000,24.72,26.1,24.69,25.96,448895,0
+PRLB.US,D,20221123,000000,25.86,26.13,25.33,25.55,255869,0
+PRLB.US,D,20221125,000000,25.64,25.89,25.51,25.71,77075,0
+PRLB.US,D,20221128,000000,25.19,25.55,24.27,24.4,275421,0
+PRLB.US,D,20221129,000000,25.44,25.76,25.1778,25.43,363006,0
+PRLB.US,D,20221130,000000,25.46,26.57,25.01,26.52,651814,0
+PRLB.US,D,20221201,000000,26.74,27.5,26.37,26.4,274341,0
+PRLB.US,D,20221202,000000,26.05,26.41,25.77,25.9,244725,0
+PRLB.US,D,20221205,000000,25.68,25.78,25.21,25.57,191534,0
+PRLB.US,D,20221206,000000,25.63,25.65,24.99,25.23,275511,0
+PRLB.US,D,20221207,000000,25.17,25.365,24.66,24.79,195540,0
+PRLB.US,D,20221208,000000,24.99,25.2234,24.5082,24.88,168274,0
+PRLB.US,D,20221209,000000,24.69,25.085,24.52,24.95,166649,0
+PRLB.US,D,20221212,000000,25.05,26.275,24.91,26.17,263502,0
+PRLB.US,D,20221213,000000,27.12,27.53,25.88,26.01,356632,0
+PRLB.US,D,20221214,000000,26.04,26.88,25.76,26.63,276343,0
+PRLB.US,D,20221215,000000,26.2,26.45,25.24,25.35,202776,0
+PRLB.US,D,20221216,000000,25.24,26.85,25.24,26.73,863525,0
+PRLB.US,D,20221219,000000,26.38,27.04,24.13,24.37,650678,0
+PRLB.US,D,20221220,000000,24.36,24.63,23.8,24.52,290605,0
+PRLB.US,D,20221221,000000,24.71,25.61,24.555,25.43,181141,0
+PRLB.US,D,20221222,000000,25.06,25.16,24.18,24.8,203889,0
+PRLB.US,D,20221223,000000,24.73,24.95,24.41,24.76,153012,0
+PRLB.US,D,20221227,000000,24.86,24.86,24.01,24.04,176094,0
+PRLB.US,D,20221228,000000,24.04,24.425,24.01,24.2,205604,0
+PRLB.US,D,20221229,000000,24.44,25.38,24.345,25.34,211115,0
+PRLB.US,D,20221230,000000,24.91,25.63,24.78,25.53,174483,0
+PRLB.US,D,20230103,000000,25.84,26.35,25,25.3,217770,0
+PRLB.US,D,20230104,000000,25.67,26.76,25.64,26.3,196024,0
+PRLB.US,D,20230105,000000,26.32,26.32,25.65,26.06,166189,0
+PRLB.US,D,20230106,000000,26.28,27.53,25.9,27.14,188744,0
+PRLB.US,D,20230109,000000,27.3,27.5,26.11,26.28,261457,0
+PRLB.US,D,20230110,000000,26.32,26.835,25.585,26.8,255849,0
+PRLB.US,D,20230111,000000,27.09,27.17,26.2701,27.17,134055,0
+PRLB.US,D,20230112,000000,27.37,27.73,26.68,27.72,150509,0
+PRLB.US,D,20230113,000000,27.44,27.57,26.96,27.52,158424,0
+PRLB.US,D,20230117,000000,27.56,27.565,27.1,27.53,156055,0
+PRLB.US,D,20230118,000000,27.72,28.16,27.45,27.64,238867,0
+PRLB.US,D,20230119,000000,27.36,27.46,26.8415,27.19,177546,0
+PRLB.US,D,20230120,000000,27.54,28.45,27.215,28.43,400080,0
+PRLB.US,D,20230123,000000,28.55,28.7072,28.21,28.48,173532,0
+PRLB.US,D,20230124,000000,28.5,28.82,28.14,28.54,106054,0
+PRLB.US,D,20230125,000000,28.1,28.255,27.595,28.13,125820,0
+PRLB.US,D,20230126,000000,28.43,28.75,27.87,28.62,107658,0
+PRLB.US,D,20230127,000000,28.48,29.54,28.25,29.44,114786,0
+PRLB.US,D,20230130,000000,29,29.62,28.89,29.53,162356,0
+PRLB.US,D,20230131,000000,29.67,30.75,29.51,30.6,252752,0
+PRLB.US,D,20230201,000000,30.6,31.11,29.96,30.89,282655,0
+PRLB.US,D,20230202,000000,32.61,33.575,31.75,33.3,349922,0
+PRLB.US,D,20230203,000000,32.94,34.12,32.42,33.07,318570,0
+PRLB.US,D,20230206,000000,32.76,32.88,31.97,32.19,137373,0
+PRLB.US,D,20230207,000000,32.03,32.49,31.5012,32.49,159881,0
+PRLB.US,D,20230208,000000,32.29,32.57,31.41,31.81,233828,0
+PRLB.US,D,20230209,000000,32.15,32.69,30.26,30.43,324971,0
+PRLB.US,D,20230210,000000,35.94,39.52,34.37,34.43,1090803,0
+PRLB.US,D,20230213,000000,35.78,35.822,34.04,34.23,468725,0
+PRLB.US,D,20230214,000000,33.84,34.38,33.52,33.84,335085,0
+PRLB.US,D,20230215,000000,33.47,34.44,33.46,33.95,304623,0
+PRLB.US,D,20230216,000000,33.35,33.795,33.2,33.39,361754,0
+PRLB.US,D,20230217,000000,33.42,33.66,33.14,33.54,273353,0
+PRLB.US,D,20230221,000000,33,33.31,32.0601,32.19,240943,0
+PRLB.US,D,20230222,000000,32.29,32.945,32.01,32.18,271651,0
+PRLB.US,D,20230223,000000,32.4,33.12,31.5405,31.69,219234,0
+PRLB.US,D,20230224,000000,31.05,31.52,30.91,31.21,199616,0
+PRLB.US,D,20230227,000000,31.68,32.1,30.97,31.09,207520,0
+PRLB.US,D,20230228,000000,31.04,32.04,30.995,31.44,419863,0
+PRLB.US,D,20230301,000000,31.43,32.87,31.19,32.82,284873,0
+PRLB.US,D,20230302,000000,32.52,34.23,32.35,33.9,215819,0
+PRLB.US,D,20230303,000000,34.06,35.04,33.95,34.63,208944,0
+PRLB.US,D,20230306,000000,34.71,34.82,33.34,33.51,196606,0
+PRLB.US,D,20230307,000000,33.58,33.94,33.25,33.25,196022,0
+PRLB.US,D,20230308,000000,33.25,34.12,32.94,34.03,203703,0
+PRLB.US,D,20230309,000000,34.05,34.686,33.19,33.25,173359,0
+PRLB.US,D,20230310,000000,33.25,33.25,32.52,32.72,194719,0
+PRLB.US,D,20230313,000000,31.95,32.57,31.62,31.76,192175,0
+PRLB.US,D,20230314,000000,32.82,32.825,31.4,31.7,293200,0
+PRLB.US,D,20230315,000000,30.89,32.07,30.59,32.04,292446,0
+PRLB.US,D,20230316,000000,31.64,32.61,31.43,32.22,173090,0
+PRLB.US,D,20230317,000000,31.95,32.052,30.78,30.99,784714,0
+PRLB.US,D,20230320,000000,31.17,32.455,31.07,32.31,322248,0
+PRLB.US,D,20230321,000000,32.78,33.21,32.59,32.75,174736,0
+PRLB.US,D,20230322,000000,32.8,33.2,31.965,31.97,111298,0
+PRLB.US,D,20230323,000000,32.16,32.58,31.41,31.91,123525,0
+PRLB.US,D,20230324,000000,31.58,31.77,31.265,31.6,93666,0
+PRLB.US,D,20230327,000000,32.09,32.1345,31.17,31.56,145172,0
+PRLB.US,D,20230328,000000,31.49,31.7,30.65,30.95,129488,0
+PRLB.US,D,20230329,000000,31.34,31.54,30.965,31.36,157407,0
+PRLB.US,D,20230330,000000,31.74,32.31,31.61,31.87,147178,0
+PRLB.US,D,20230331,000000,32.1,33.19,32.1,33.15,314340,0
+PRLB.US,D,20230403,000000,33.09,33.33,32.34,33.28,186724,0
+PRLB.US,D,20230404,000000,33.47,33.47,31.75,32.02,121727,0
+PRLB.US,D,20230405,000000,31.72,31.72,30.48,30.92,163434,0
+PRLB.US,D,20230406,000000,31.02,31.38,30.61,31.18,250668,0
+PRLB.US,D,20230410,000000,31.02,31.855,30.923,31.59,394711,0
+PRLB.US,D,20230411,000000,31.75,32.09,31.44,31.57,159904,0
+PRLB.US,D,20230412,000000,31.78,31.9611,30.83,30.89,93705,0
+PRLB.US,D,20230413,000000,31.03,31.25,30.82,30.91,213359,0
+PRLB.US,D,20230414,000000,30.76,31.08,30.085,30.44,149765,0
+PRLB.US,D,20230417,000000,30.4,30.58,30.24,30.34,94772,0
+PRLB.US,D,20230418,000000,30.48,30.58,29.68,29.72,83411,0
+PRLB.US,D,20230419,000000,29.21,29.32,28.9,28.93,217092,0
+PRLB.US,D,20230420,000000,28.79,29.06,28.47,28.79,197633,0
+PRLB.US,D,20230421,000000,28.89,29.2825,28.65,28.87,294583,0
+PRLB.US,D,20230424,000000,28.87,29.415,28.84,29.37,130396,0
+PRLB.US,D,20230425,000000,29.11,29.21,28.15,28.23,135452,0
+PRLB.US,D,20230426,000000,28.05,28.3,27.97,28.11,109198,0
+PRLB.US,D,20230427,000000,28.2,28.505,27.99,28.37,119635,0
+PRLB.US,D,20230428,000000,28.34,28.98,28.295,28.77,150086,0
+PRLB.US,D,20230501,000000,28.65,29.1187,28.555,28.91,94979,0
+PRLB.US,D,20230502,000000,28.7,28.76,28.16,28.45,157611,0
+PRLB.US,D,20230503,000000,28.62,29.1,28.39,28.4,141310,0
+PRLB.US,D,20230504,000000,28.34,28.4,27.73,28.03,160331,0
+PRLB.US,D,20230505,000000,30.5,32.4999,30.5,31.44,403066,0
+PRLB.US,D,20230508,000000,31.61,31.789,30.55,30.58,236491,0
+PRLB.US,D,20230509,000000,30.16,30.93,30.03,30.12,201467,0
+PRLB.US,D,20230510,000000,30.61,31.12,30.5401,31.08,237272,0
+PRLB.US,D,20230511,000000,30.84,31.4,30.75,31.27,142795,0
+PRLB.US,D,20230512,000000,31.32,31.57,30.1,30.76,140977,0
+PRLB.US,D,20230515,000000,30.82,31.53,30.69,31.28,113779,0
+PRLB.US,D,20230516,000000,31.05,31.73,31,31.35,217170,0
+PRLB.US,D,20230517,000000,31.41,32.35,31.41,32.13,150368,0
+PRLB.US,D,20230518,000000,31.93,32.625,31.93,32.48,121572,0
+PRLB.US,D,20230519,000000,32.75,32.955,31.93,32.36,123487,0
+PRLB.US,D,20230522,000000,32.37,32.87,32.0625,32.56,134457,0
+PRLB.US,D,20230523,000000,32.34,32.89,32.17,32.64,140785,0
+PRLB.US,D,20230524,000000,32.4,32.4,31.64,31.97,112515,0
+PRLB.US,D,20230525,000000,31.97,32,31.04,31.19,109207,0
+PRLB.US,D,20230526,000000,31.14,32.03,31.14,31.73,92854,0
+PRLB.US,D,20230530,000000,31.81,32,31.035,31.2,98703,0
+PRLB.US,D,20230531,000000,30.97,31.3,30.42,30.76,183831,0
+PRLB.US,D,20230601,000000,30.74,31.62,30.6,31.41,111168,0
+PRLB.US,D,20230602,000000,31.99,33,31.77,32.98,142365,0
+PRLB.US,D,20230605,000000,32.57,33.02,31.62,32.6,177927,0
+PRLB.US,D,20230606,000000,32.46,34.3,32.46,34.05,165721,0
+PRLB.US,D,20230607,000000,34.42,35.53,34.42,35.5,181105,0
+PRLB.US,D,20230608,000000,35.33,35.5,34.95,35.11,151556,0
+PRLB.US,D,20230609,000000,35.12,35.29,34.7004,35.16,129009,0
+PRLB.US,D,20230612,000000,35.16,35.79,34.975,35.66,152402,0
+PRLB.US,D,20230613,000000,35.88,36.38,35.6,35.89,127881,0
+PRLB.US,D,20230614,000000,36.03,36.12,34.11,34.33,168812,0
+PRLB.US,D,20230615,000000,34.04,35.155,34.04,35.06,154015,0
+PRLB.US,D,20230616,000000,35.49,35.535,34.275,34.65,682642,0
+PRLB.US,D,20230620,000000,34.34,35.62,34.34,35.47,140213,0
+PRLB.US,D,20230621,000000,35.16,35.51,34.75,34.91,113722,0
+PRLB.US,D,20230622,000000,34.74,34.75,33.72,33.81,113954,0
+PRLB.US,D,20230623,000000,33.05,33.63,32.45,33.33,411371,0
+PRLB.US,D,20230626,000000,33.34,33.95,33.34,33.68,137297,0
+PRLB.US,D,20230627,000000,33.88,34.355,33.4438,34.21,145690,0
+PRLB.US,D,20230628,000000,34.27,34.5,33.42,34.49,109342,0
+PRLB.US,D,20230629,000000,34.47,35.4005,34.47,35.14,116225,0
+PRLB.US,D,20230630,000000,35.34,35.34,34.77,34.96,96645,0
+PRLB.US,D,20230703,000000,34.95,35.56,34.83,35.35,67207,0
+PRLB.US,D,20230705,000000,35.06,35.06,33.79,34.21,129613,0
+PRLB.US,D,20230706,000000,33.7,33.7,32.995,33.52,106256,0
+PRLB.US,D,20230707,000000,33.61,34.82,33.61,34.08,649924,0
+PRLB.US,D,20230710,000000,34.1,35.32,34.1,35.03,165722,0
+PRLB.US,D,20230711,000000,35.24,35.57,35.04,35.41,74955,0
+PRLB.US,D,20230712,000000,36.07,36.33,35.39,35.58,134592,0
+PRLB.US,D,20230713,000000,35.7,36.06,35.38,35.4,93604,0
+PRLB.US,D,20230714,000000,35.27,35.31,34.28,34.78,161960,0
+PRLB.US,D,20230717,000000,34.78,35.17,34.56,34.92,125628,0
+PRLB.US,D,20230718,000000,35.1,35.51,34.7078,35.21,191844,0
+PRLB.US,D,20230719,000000,35.26,35.28,34.56,35.06,278527,0
+PRLB.US,D,20230720,000000,35.19,35.2,34.24,34.75,164639,0
+PRLB.US,D,20230721,000000,35.01,35.01,33.7,33.79,187074,0
+PRLB.US,D,20230724,000000,33.9,34.42,33.47,33.9,233260,0
+PRLB.US,D,20230725,000000,33.79,33.99,33.01,33.4,188717,0
+PRLB.US,D,20230726,000000,33.29,33.575,32.745,33.23,191938,0
+PRLB.US,D,20230727,000000,33.53,33.82,32.47,32.61,130450,0
+PRLB.US,D,20230728,000000,33.02,33.16,32.6,32.76,120591,0
+PRLB.US,D,20230731,000000,32.78,33.4425,32.72,33.15,299341,0
+PRLB.US,D,20230801,000000,33.16,33.35,32.61,33.07,170495,0
+PRLB.US,D,20230802,000000,32.55,32.6,32.08,32.27,151775,0
+PRLB.US,D,20230803,000000,32.05,32.19,31.68,31.79,137653,0
+PRLB.US,D,20230804,000000,30.48,31.395,29.02,30.63,520633,0
+PRLB.US,D,20230807,000000,30.84,30.84,28.91,29.08,298829,0
+PRLB.US,D,20230808,000000,28.77,28.95,28.27,28.7,223169,0
+PRLB.US,D,20230809,000000,28.45,28.6275,27.96,28.24,207474,0
+PRLB.US,D,20230810,000000,28.49,28.846,28.07,28.4,142905,0
+PRLB.US,D,20230811,000000,28.18,28.76,28.105,28.54,120540,0
+PRLB.US,D,20230814,000000,28.42,28.75,28.07,28.61,202101,0
+PRLB.US,D,20230815,000000,28.43,29.055,28.3402,28.92,131232,0
+PRLB.US,D,20230816,000000,28.76,29.07,28.48,28.49,114930,0
+PRLB.US,D,20230817,000000,28.65,28.88,28.44,28.49,101203,0
+PRLB.US,D,20230818,000000,28.13,28.77,28.13,28.4,109802,0
+PRLB.US,D,20230821,000000,28.26,28.55,27.91,28.19,122628,0
+PRLB.US,D,20230822,000000,28.27,29.1,28.27,28.83,174919,0
+PRLB.US,D,20230823,000000,28.88,29.47,28.88,29.23,161833,0
+PRLB.US,D,20230824,000000,29.03,29.46,28.97,28.99,201032,0
+PRLB.US,D,20230825,000000,29.25,29.475,29.06,29.1,148025,0
+PRLB.US,D,20230828,000000,29.24,29.395,29.14,29.17,107084,0
+PRLB.US,D,20230829,000000,28.98,29.28,28.77,28.82,107341,0
+PRLB.US,D,20230830,000000,28.77,29.565,28.735,29.43,127989,0
+PRLB.US,D,20230831,000000,29.57,29.96,29.451,29.5,130699,0
+PRLB.US,D,20230901,000000,29.81,30.21,29.71,30.03,104535,0
+PRLB.US,D,20230905,000000,29.51,29.51,28.64,28.96,162762,0
+PRLB.US,D,20230906,000000,29.09,29.215,28.67,28.78,122635,0
+PRLB.US,D,20230907,000000,28.69,28.69,27.825,28.15,124963,0
+PRLB.US,D,20230908,000000,28.07,28.29,27.8,27.97,140911,0
+PRLB.US,D,20230911,000000,28.12,28.1361,27.72,27.81,98770,0
+PRLB.US,D,20230912,000000,27.57,27.765,26.921,27.09,112343,0
+PRLB.US,D,20230913,000000,27.02,27.02,26.6,26.87,105731,0
+PRLB.US,D,20230914,000000,27.15,27.37,27.05,27.2,111327,0
+PRLB.US,D,20230915,000000,27.19,27.26,26.68,26.92,462179,0
+PRLB.US,D,20230918,000000,27.04,27.06,26.71,26.75,80741,0
+PRLB.US,D,20230919,000000,26.7,27.06,26.66,26.91,72792,0
+PRLB.US,D,20230920,000000,26.98,27.15,26.42,26.5,84401,0
+PRLB.US,D,20230921,000000,26.02,26.49,25.88,26.33,154709,0
+PRLB.US,D,20230922,000000,26.36,26.43,25.8,25.84,91894,0
+PRLB.US,D,20230925,000000,25.56,25.98,25.4377,25.5,97983,0
+PRLB.US,D,20230926,000000,25.24,25.53,25.1298,25.21,116455,0
+PRLB.US,D,20230927,000000,25.41,25.99,25.41,25.66,106749,0
+PRLB.US,D,20230928,000000,25.71,26.45,25.585,26.16,166860,0
+PRLB.US,D,20230929,000000,26.4,26.53,26.15,26.4,124340,0
+PRLB.US,D,20231002,000000,26.27,26.76,26.01,26.73,129609,0
+PRLB.US,D,20231003,000000,26.77,27,26.22,26.27,98494,0
+PRLB.US,D,20231004,000000,26.16,26.23,25.67,25.94,85824,0
+PRLB.US,D,20231005,000000,25.87,26.04,25.4,25.8,119791,0
+PRLB.US,D,20231006,000000,25.77,26.46,25.77,26.03,95437,0
+PRLB.US,D,20231009,000000,25.72,26.05,25.57,25.75,97258,0
+PRLB.US,D,20231010,000000,25.76,26.45,25.76,25.91,92333,0
+PRLB.US,D,20231011,000000,26.06,26.115,25.67,26.03,207204,0
+PRLB.US,D,20231012,000000,26.11,26.23,25.65,25.8,154554,0
+PRLB.US,D,20231013,000000,25.88,26.03,25.255,25.59,107363,0
+PRLB.US,D,20231016,000000,25.75,26.08,25.53,25.97,162837,0
+PRLB.US,D,20231017,000000,25.79,26.49,25.73,26.35,137158,0
+PRLB.US,D,20231018,000000,26.06,26.06,25.11,25.29,244474,0
+PRLB.US,D,20231019,000000,25.11,25.35,24.9,25.11,187135,0
+PRLB.US,D,20231020,000000,25.28,25.4,24.81,25.06,441832,0
+PRLB.US,D,20231023,000000,25.05,25.22,24,24.16,201136,0
+PRLB.US,D,20231024,000000,24.44,24.68,24.14,24.36,151437,0
+PRLB.US,D,20231025,000000,24.05,24.25,23.37,23.57,219288,0
+PRLB.US,D,20231026,000000,23.73,23.76,23.16,23.5,211838,0
+PRLB.US,D,20231027,000000,23.57,23.57,23.01,23.28,253749,0
+PRLB.US,D,20231030,000000,23.53,23.77,23.1187,23.41,165935,0
+PRLB.US,D,20231031,000000,23.35,23.71,23.31,23.61,103126,0
+PRLB.US,D,20231101,000000,23.49,23.5077,23.03,23.44,161407,0
+PRLB.US,D,20231102,000000,23.75,24.31,23.725,24.3,138348,0
+PRLB.US,D,20231103,000000,29.255,32.05,28.5,31.69,632516,0
+PRLB.US,D,20231106,000000,32.38,33.41,31.538,33.35,520881,0
+PRLB.US,D,20231107,000000,33.07,33.92,32.7301,33.72,361338,0
+PRLB.US,D,20231108,000000,33.73,33.85,33.13,33.46,292137,0
+PRLB.US,D,20231109,000000,33.85,34.74,33.47,33.84,308096,0
+PRLB.US,D,20231110,000000,34,34.71,33.68,34.58,360877,0
+PRLB.US,D,20231113,000000,34.45,35.25,34.33,35.08,311462,0
+PRLB.US,D,20231114,000000,36.28,36.64,35.82,36.49,283711,0
+PRLB.US,D,20231115,000000,36.24,37.075,35.9,36.14,212739,0
+PRLB.US,D,20231116,000000,36,36.29,35.16,35.97,243796,0
+PRLB.US,D,20231117,000000,36,36.275,35.49,35.64,373818,0
+PRLB.US,D,20231120,000000,35.49,36.62,35.4097,36.52,175946,0
+PRLB.US,D,20231121,000000,36.3,36.51,35.835,36.3,110589,0
+PRLB.US,D,20231122,000000,36.5,37.2,36.205,36.37,236748,0
+PRLB.US,D,20231124,000000,36.5,37.12,36.36,37.1,39848,0
+PRLB.US,D,20231127,000000,36.76,37.3,36.6,37.22,152801,0
+PRLB.US,D,20231128,000000,37.03,37.14,36.42,36.56,216797,0
+PRLB.US,D,20231129,000000,36.93,37.19,36.525,36.8,255424,0
+PRLB.US,D,20231130,000000,37,37,35.84,36.2,247469,0
+PRLB.US,D,20231201,000000,35.91,37.15,35.84,37.02,197055,0
+PRLB.US,D,20231204,000000,36.65,37.34,36.3484,37.1,126436,0
+PRLB.US,D,20231205,000000,37.1,37.1,36.26,36.36,150147,0
+PRLB.US,D,20231206,000000,36.67,37.03,36.33,36.56,163962,0
+PRLB.US,D,20231207,000000,36.72,37.11,36.61,37.11,229770,0
+PRLB.US,D,20231208,000000,36.96,37.63,36.85,37.55,276488,0
+PRLB.US,D,20231211,000000,37.45,37.845,37.0007,37.82,227215,0
+PRLB.US,D,20231212,000000,37.86,37.86,37.09,37.13,194873,0
+PRLB.US,D,20231213,000000,37.1,38.18,36.52,37.94,168299,0
+PRLB.US,D,20231214,000000,38.43,39,37.54,37.86,195729,0
+PRLB.US,D,20231215,000000,37.92,38.27,37.5,37.82,839848,0
+PRLB.US,D,20231218,000000,38,39.2,37.62,38.91,201115,0
+PRLB.US,D,20231219,000000,39.08,40,39.08,39.71,158703,0
+PRLB.US,D,20231220,000000,39.58,40.2289,38.62,38.76,153200,0
+PRLB.US,D,20231221,000000,39.08,39.75,39,39.68,114892,0
+PRLB.US,D,20231222,000000,39.72,40.07,39.22,39.34,126791,0
+PRLB.US,D,20231226,000000,39.63,40.19,39.535,40.07,125152,0
+PRLB.US,D,20231227,000000,40.19,40.47,39.965,40.2,125148,0
+PRLB.US,D,20231228,000000,40.06,40.16,39.64,39.8,102724,0
+PRLB.US,D,20231229,000000,39.63,39.63,38.895,38.96,116601,0
+PRLB.US,D,20240102,000000,38.53,38.91,37.94,38,114910,0
+PRLB.US,D,20240103,000000,37.64,37.64,35.82,35.9,148617,0
+PRLB.US,D,20240104,000000,35.38,36.28,35.01,35.95,161286,0
+PRLB.US,D,20240105,000000,35.72,36.49,35.6,36.26,140564,0
+PRLB.US,D,20240108,000000,36.19,36.87,36.19,36.44,100757,0
+PRLB.US,D,20240109,000000,35.87,36.46,35.6681,36.12,88136,0
+PRLB.US,D,20240110,000000,36,36.46,35.805,36.34,127350,0
+PRLB.US,D,20240111,000000,36.21,36.38,34.925,35.82,168535,0
+PRLB.US,D,20240112,000000,36.34,36.67,35.96,36.1,94853,0
+PRLB.US,D,20240116,000000,35.6,36.5,35.2201,36.36,128331,0
+PRLB.US,D,20240117,000000,35.73,35.825,35.11,35.5,125068,0
+PRLB.US,D,20240118,000000,35.84,36.1205,35.31,35.86,91304,0
+PRLB.US,D,20240119,000000,36,36.15,35.35,36.12,221935,0
+PRLB.US,D,20240122,000000,36.63,37.95,36.41,37.88,150654,0
+PRLB.US,D,20240123,000000,38.32,38.51,37.65,37.69,112029,0
+PRLB.US,D,20240124,000000,38.31,38.31,37.045,37.27,128790,0
+PRLB.US,D,20240125,000000,37.96,38.06,37.03,37.42,91837,0
+PRLB.US,D,20240126,000000,37.63,37.885,37.086,37.3,77213,0
+PRLB.US,D,20240129,000000,37.07,37.923,37.07,37.88,93128,0
+PRLB.US,D,20240130,000000,37.51,37.63,36.5,37.51,171265,0
+PRLB.US,D,20240131,000000,37.39,37.51,36.02,36.09,133657,0
+PRLB.US,D,20240201,000000,36.36,36.95,36.065,36.6,120170,0
+PRLB.US,D,20240202,000000,36.05,37.2,35.9523,36.86,101896,0
+PRLB.US,D,20240205,000000,36.3,36.62,35.95,36.27,158188,0
+PRLB.US,D,20240206,000000,36.3,36.79,36.27,36.6,186091,0
+PRLB.US,D,20240207,000000,36.62,36.62,35.84,36,99169,0
+PRLB.US,D,20240208,000000,35.98,37.6,35.98,37.19,206944,0
+PRLB.US,D,20240209,000000,40,41.87,35.01,35.58,496779,0
+PRLB.US,D,20240212,000000,35.58,35.69,33.73,35.43,369586,0
+PRLB.US,D,20240213,000000,34.21,34.41,33.13,33.52,298145,0
+PRLB.US,D,20240214,000000,34.15,34.8,33.85,34.68,187195,0
+PRLB.US,D,20240215,000000,34.88,37.16,34.81,36.87,335317,0
+PRLB.US,D,20240216,000000,36.54,36.96,36.31,36.37,215590,0
+PRLB.US,D,20240220,000000,35.87,36.8106,35.62,35.98,209065,0
+PRLB.US,D,20240221,000000,35.85,36.1,35.57,36.1,176708,0
+PRLB.US,D,20240222,000000,36.3,37,36.25,36.43,410094,0
+PRLB.US,D,20240223,000000,36.45,36.72,35.9,36.54,180504,0
+PRLB.US,D,20240226,000000,36.44,37.92,36.425,37.64,171257,0
+PRLB.US,D,20240227,000000,37.9,38.055,37.485,37.59,153742,0
+PRLB.US,D,20240228,000000,37.11,37.83,36.39,36.39,209270,0
+PRLB.US,D,20240229,000000,36.93,37.36,36.07,36.43,278641,0
+PRLB.US,D,20240301,000000,36.33,36.36,35.61,35.67,168114,0
+PRLB.US,D,20240304,000000,35.46,36.65,35.25,36.14,220439,0
+PRLB.US,D,20240305,000000,35.92,36.45,35.865,36.22,236321,0
+PRLB.US,D,20240306,000000,36.65,37.08,36.36,36.47,141977,0
+PRLB.US,D,20240307,000000,36.94,37.83,36.88,37.8,156938,0
+PRLB.US,D,20240308,000000,38,38.65,37.43,37.55,173101,0
+PRLB.US,D,20240311,000000,37.38,37.41,36.27,36.56,126737,0
+PRLB.US,D,20240312,000000,36.47,36.47,35.86,36.29,139792,0
+PRLB.US,D,20240313,000000,35.95,36.35,35.12,35.2,124975,0
+PRLB.US,D,20240314,000000,35.15,35.275,33.62,33.95,175703,0
+PRLB.US,D,20240315,000000,33.79,34.5084,33.5,34.09,364571,0
+PRLB.US,D,20240318,000000,34.11,34.11,33.52,33.52,114621,0
+PRLB.US,D,20240319,000000,33.31,34.16,33.295,34.06,118943,0
+PRLB.US,D,20240320,000000,33.82,34.49,33.5048,34.22,90411,0
+PRLB.US,D,20240321,000000,34.53,35.12,34.53,35.05,111539,0
+PRLB.US,D,20240322,000000,35.28,35.45,34.74,34.77,73859,0
+PRLB.US,D,20240325,000000,34.75,34.95,34.05,34.5,92271,0
+PRLB.US,D,20240326,000000,34.81,34.9,34.3,34.36,118413,0
+PRLB.US,D,20240327,000000,34.71,35.41,34.595,35.38,104330,0
+PRLB.US,D,20240328,000000,35.34,36.04,35.19,35.75,146899,0
+PRLB.US,D,20240401,000000,35.74,35.74,34.76,34.81,93499,0
+PRLB.US,D,20240402,000000,34.45,34.45,33.73,34.37,161364,0
+PRLB.US,D,20240403,000000,34.01,34.7275,34.01,34.56,90738,0
+PRLB.US,D,20240404,000000,34.97,35.02,33.95,33.97,423215,0
+PRLB.US,D,20240405,000000,33.97,34.61,33.97,34.26,73837,0
+PRLB.US,D,20240408,000000,34.42,34.61,33.88,33.9,81814,0
+PRLB.US,D,20240409,000000,34.03,34.35,33.965,34.27,191161,0
+PRLB.US,D,20240410,000000,33.31,33.31,32.4098,32.88,123334,0
+PRLB.US,D,20240411,000000,33.03,33.2,32.61,32.89,79332,0
+PRLB.US,D,20240412,000000,32.51,32.74,32.02,32.25,118527,0
+PRLB.US,D,20240415,000000,32.35,32.56,31.6,31.81,100177,0
+PRLB.US,D,20240416,000000,31.56,31.71,31.03,31.41,68717,0
+PRLB.US,D,20240417,000000,31.54,31.61,31.0974,31.17,128525,0
+PRLB.US,D,20240418,000000,31.29,31.53,31.02,31.06,98803,0
+PRLB.US,D,20240419,000000,30.97,32.105,30.93,31.93,111589,0
+PRLB.US,D,20240422,000000,31.96,32.2,31.49,31.76,123972,0
+PRLB.US,D,20240423,000000,31.63,32.45,31.63,32.1,93920,0
+PRLB.US,D,20240424,000000,31.9,32.45,31.69,31.95,92337,0
+PRLB.US,D,20240425,000000,31.48,31.54,30.66,31.42,107681,0
+PRLB.US,D,20240426,000000,31.63,31.87,31.33,31.37,72641,0
+PRLB.US,D,20240429,000000,31.56,31.77,31.29,31.36,78514,0
+PRLB.US,D,20240430,000000,31.14,31.43,30.46,30.48,182262,0
+PRLB.US,D,20240501,000000,30.56,31.745,30.56,30.73,103616,0
+PRLB.US,D,20240502,000000,30.96,31.4642,30.7,31.14,140016,0
+PRLB.US,D,20240503,000000,31.98,32.93,30.92,31.09,200870,0
+PRLB.US,D,20240506,000000,30.96,31.785,30.31,31.38,138896,0
+PRLB.US,D,20240507,000000,31.38,32.19,31.38,31.47,120264,0
+PRLB.US,D,20240508,000000,31.14,31.89,31.14,31.69,179539,0
+PRLB.US,D,20240509,000000,31.66,32.34,31.65,32.29,131129,0
+PRLB.US,D,20240510,000000,32.49,32.585,31.61,31.76,133723,0
+PRLB.US,D,20240513,000000,32.1,32.36,31.63,31.63,98700,0
+PRLB.US,D,20240514,000000,32.15,32.3,31.705,32.12,137654,0
+PRLB.US,D,20240515,000000,32.53,33.21,32.28,33.16,147040,0
+PRLB.US,D,20240516,000000,33.16,33.16,32.39,32.48,156357,0
+PRLB.US,D,20240517,000000,32.59,33.07,32.3869,32.82,127823,0
+PRLB.US,D,20240520,000000,32.8,32.82,31.75,31.81,167135,0
+PRLB.US,D,20240521,000000,31.66,32.06,31.32,31.9,127654,0
+PRLB.US,D,20240522,000000,31.71,32.0595,31.46,31.61,131511,0
+PRLB.US,D,20240523,000000,31.78,31.78,30.52,30.85,149070,0
+PRLB.US,D,20240524,000000,31,31.23,30.835,30.89,116504,0
+PRLB.US,D,20240528,000000,30.9,31.14,30.65,30.91,100626,0
+PRLB.US,D,20240529,000000,30.5,30.8,30.2,30.35,137661,0
+PRLB.US,D,20240530,000000,30.7,31.25,30.68,30.79,115803,0
+PRLB.US,D,20240531,000000,30.82,31.2,30.6,30.97,126428,0
+PRLB.US,D,20240603,000000,31.31,31.3191,30.2,30.37,142769,0
+PRLB.US,D,20240604,000000,30.16,30.73,30.13,30.32,158924,0
+PRLB.US,D,20240605,000000,31.23,31.97,30.95,31.75,211360,0
+PRLB.US,D,20240606,000000,31.57,32.47,31.57,32.44,135696,0
+PRLB.US,D,20240607,000000,31.96,32.53,31.8,32.23,142606,0
+PRLB.US,D,20240610,000000,31.87,32.07,31.46,31.87,125799,0
+PRLB.US,D,20240611,000000,31.52,31.8,31.1701,31.72,154051,0
+PRLB.US,D,20240612,000000,32.64,32.76,31.73,31.75,114418,0
+PRLB.US,D,20240613,000000,31.67,32.03,30.48,31.35,187015,0
+PRLB.US,D,20240614,000000,31.01,31.01,30.16,30.51,180658,0
+PRLB.US,D,20240617,000000,30.16,30.48,29.705,30.31,162830,0
+PRLB.US,D,20240618,000000,30.22,30.33,29.93,30.07,97053,0
+PRLB.US,D,20240620,000000,29.88,30.52,29.77,30.11,156206,0
+PRLB.US,D,20240621,000000,29.99,30.3,29.8,30.07,770079,0
+PRLB.US,D,20240624,000000,30.21,30.76,30.03,30.65,213154,0
+PRLB.US,D,20240625,000000,30.64,30.665,29.845,29.95,148251,0
+PRLB.US,D,20240626,000000,29.77,30.3075,29.77,30.09,267479,0
+PRLB.US,D,20240627,000000,30.19,30.4,30.015,30.35,94023,0
+PRLB.US,D,20240628,000000,30.73,30.89,30.23,30.89,317384,0
+PRLB.US,D,20240701,000000,30.89,30.89,29.66,29.85,90329,0
+PRLB.US,D,20240702,000000,29.89,30.29,29.79,30.14,188666,0
+PRLB.US,D,20240703,000000,30.14,30.78,30.095,30.67,59527,0
+PRLB.US,D,20240705,000000,30.57,31.11,30.29,30.71,178704,0
+PRLB.US,D,20240708,000000,30.96,31.49,30.75,31.01,141749,0
+PRLB.US,D,20240709,000000,30.87,30.9,30.22,30.27,84316,0
+PRLB.US,D,20240710,000000,30.46,30.515,29.6463,30.15,96868,0
+PRLB.US,D,20240711,000000,31.04,31.71,30.65,31.34,149052,0
+PRLB.US,D,20240712,000000,31.86,32.275,31.53,32.04,135281,0
+PRLB.US,D,20240715,000000,32.33,32.77,31.975,32.42,110168,0
+PRLB.US,D,20240716,000000,32.81,34.11,32.81,33.88,150945,0
+PRLB.US,D,20240717,000000,33.5,34.51,33.3,34.17,196076,0
+PRLB.US,D,20240718,000000,33.75,34.32,32.82,32.85,154883,0
+PRLB.US,D,20240719,000000,32.86,32.885,32.35,32.61,256142,0
+PRLB.US,D,20240722,000000,32.8,33.63,32.3329,33.6,108868,0
+PRLB.US,D,20240723,000000,33.38,34.505,33.38,33.93,145289,0
+PRLB.US,D,20240724,000000,33.66,34.14,33.07,33.07,328365,0
+PRLB.US,D,20240725,000000,33.21,34.82,33.09,34.41,252427,0
+PRLB.US,D,20240726,000000,35,35.17,34.09,34.97,154040,0
+PRLB.US,D,20240729,000000,34.9,35.095,33.73,33.98,113508,0
+PRLB.US,D,20240730,000000,34.26,34.76,33.94,34.45,137787,0
+PRLB.US,D,20240731,000000,34.59,35.49,34.145,34.82,199932,0
+PRLB.US,D,20240801,000000,34.75,35.12,33.22,33.53,177743,0
+PRLB.US,D,20240802,000000,29.8,30.07,27.26,28.39,359021,0
+PRLB.US,D,20240805,000000,26,28.73,25.755,28.66,491566,0
+PRLB.US,D,20240806,000000,28.63,29.84,28.04,29.61,341166,0
+PRLB.US,D,20240807,000000,30.13,30.24,27.48,27.59,311128,0
+PRLB.US,D,20240808,000000,28.1,28.485,27.89,28.37,165710,0
+PRLB.US,D,20240809,000000,28.27,28.44,27.43,28.32,443474,0
+PRLB.US,D,20240812,000000,28.26,28.91,28.09,28.33,219417,0
+PRLB.US,D,20240813,000000,28.73,29.27,28.495,29.11,256891,0
+PRLB.US,D,20240814,000000,29.22,30.09,28.78,29.29,287771,0
+PRLB.US,D,20240815,000000,30.13,30.52,29.95,30,217171,0
+PRLB.US,D,20240816,000000,29.96,30.43,29.48,29.73,246559,0
+PRLB.US,D,20240819,000000,29.78,30.2,29.55,30.01,193024,0
+PRLB.US,D,20240820,000000,29.94,30.31,29.54,29.59,211089,0
+PRLB.US,D,20240821,000000,29.7,30.53,29.7,30.34,223167,0
+PRLB.US,D,20240822,000000,30.19,30.555,29.93,29.97,226084,0
+PRLB.US,D,20240823,000000,30.21,31.05,30.065,30.62,285993,0
+PRLB.US,D,20240826,000000,30.98,31.22,30.73,31.11,230730,0
+PRLB.US,D,20240827,000000,30.97,30.97,30.4,30.42,176681,0
+PRLB.US,D,20240828,000000,30.41,30.5,29.81,29.9,200293,0
+PRLB.US,D,20240829,000000,30.2,30.53,29.85,30.03,191146,0
+PRLB.US,D,20240830,000000,30.3,30.75,30.06,30.58,279675,0
+PRLB.US,D,20240903,000000,30.09,30.325,29.33,29.82,343865,0
+PRLB.US,D,20240904,000000,29.82,30.32,29.22,29.22,248633,0
+PRLB.US,D,20240905,000000,29.28,29.39,28.76,28.86,234598,0
+PRLB.US,D,20240906,000000,28.86,29.09,28.2,28.21,197862,0
+PRLB.US,D,20240909,000000,28.06,28.41,27.76,27.94,279692,0
+PRLB.US,D,20240910,000000,28.32,29.85,28.32,29.36,284077,0
+PRLB.US,D,20240911,000000,29.02,29.29,28.27,29.18,200152,0
+PRLB.US,D,20240912,000000,29.38,29.815,28.99,29.21,178563,0
+PRLB.US,D,20240913,000000,29.71,30.09,29.39,29.57,171952,0
+PRLB.US,D,20240916,000000,29.77,30.01,29.04,29.17,203683,0
+PRLB.US,D,20240917,000000,29.59,30.37,29.445,29.73,187888,0
+PRLB.US,D,20240918,000000,29.79,30.95,29.295,29.69,227718,0
+PRLB.US,D,20240919,000000,30.54,30.54,29.78,30.09,220800,0
+PRLB.US,D,20240920,000000,29.84,30.61,29.33,29.36,1375559,0
+PRLB.US,D,20240923,000000,29.5,29.615,28.775,29.09,457519,0
+PRLB.US,D,20240924,000000,29.36,29.51,29.07,29.13,199591,0
+PRLB.US,D,20240925,000000,29.06,29.06,28.235,28.26,252652,0
+PRLB.US,D,20240926,000000,28.67,29.35,28.57,29.08,217588,0
+PRLB.US,D,20240927,000000,29.46,29.88,28.97,29.42,165035,0
+PRLB.US,D,20240930,000000,29.02,29.64,29.02,29.37,180246,0
+PRLB.US,D,20241001,000000,29.26,29.26,27.95,28.06,303832,0
+PRLB.US,D,20241002,000000,28.11,28.57,27.895,28.04,170915,0
+PRLB.US,D,20241003,000000,27.8,28.3099,27.65,28.25,193676,0
+PRLB.US,D,20241004,000000,28.74,28.92,28.32,28.71,138473,0
+PRLB.US,D,20241007,000000,28.45,28.52,27.83,27.98,102417,0
+PRLB.US,D,20241008,000000,27.97,28.365,27.685,28.18,401344,0
+PRLB.US,D,20241009,000000,28.24,29.04,28.2,28.39,201909,0
+PRLB.US,D,20241010,000000,27.96,28.01,27.665,27.93,161157,0
+PRLB.US,D,20241011,000000,27.83,28.655,27.83,28.44,91574,0
+PRLB.US,D,20241014,000000,28.35,28.45,28.05,28.45,99570,0
+PRLB.US,D,20241015,000000,28.5,28.77,28.32,28.33,166359,0
+PRLB.US,D,20241016,000000,28.68,29.545,28.58,29.13,168807,0
+PRLB.US,D,20241017,000000,29.12,29.4599,28.46,29.17,148301,0
+PRLB.US,D,20241018,000000,29.25,29.37,28.83,29.11,219986,0
+PRLB.US,D,20241021,000000,29.13,29.13,28.21,28.4,115069,0
+PRLB.US,D,20241022,000000,28.24,28.42,28.11,28.33,93617,0
+PRLB.US,D,20241023,000000,28.11,28.19,26.345,26.75,172426,0
+PRLB.US,D,20241024,000000,26.88,26.91,26.45,26.83,223511,0
+PRLB.US,D,20241025,000000,27.05,27.425,26.68,26.71,133723,0
+PRLB.US,D,20241028,000000,27.01,27.84,27.01,27.44,126537,0
+PRLB.US,D,20241029,000000,27.07,27.63,27,27.49,158153,0
+PRLB.US,D,20241030,000000,27.19,28.05,27.19,27.6,145482,0
+PRLB.US,D,20241031,000000,27.53,27.66,27.1849,27.4,239688,0
+PRLB.US,D,20241101,000000,33.75,38.23,32.71,38,1563789,0
+PRLB.US,D,20241104,000000,37.4,37.59,33.16,33.86,782346,0
+PRLB.US,D,20241105,000000,33.49,36.38,33.49,35.14,546230,0
+PRLB.US,D,20241106,000000,37.4,39.615,35.57,39.44,420559,0
+PRLB.US,D,20241107,000000,39.31,39.48,38.05,38.61,605290,0
+PRLB.US,D,20241108,000000,38.89,39.905,38.31,38.97,374814,0
+PRLB.US,D,20241111,000000,39.3,40,39.3,39.81,247911,0
+PRLB.US,D,20241112,000000,39.08,39.85,39.08,39.19,250436,0
+PRLB.US,D,20241113,000000,39.56,39.755,38.945,39.26,228156,0
+PRLB.US,D,20241114,000000,39.505,39.52,37.71,38.03,192900,0
+PRLB.US,D,20241115,000000,38.33,38.45,37.38,37.47,212935,0
+PRLB.US,D,20241118,000000,37.42,37.95,37.26,37.27,170711,0
+PRLB.US,D,20241119,000000,36.07,37.57,36.07,37.01,160660,0
+PRLB.US,D,20241120,000000,36.85,39.38,36.59,39.25,422076,0
+PRLB.US,D,20241121,000000,39.105,40,38.8801,39.74,288735,0
+PRLB.US,D,20241122,000000,39.75,41.68,39.72,41.5,442557,0
+PRLB.US,D,20241125,000000,42,42.66,41.08,41.12,286531,0
+PRLB.US,D,20241126,000000,41,41.385,40.47,41.11,270627,0
+PRLB.US,D,20241127,000000,41.2,41.45,40.32,40.8,181249,0
+PRLB.US,D,20241129,000000,41.255,41.28,40.51,41.19,135111,0
+PRLB.US,D,20241202,000000,41.1935,41.625,40.81,41.33,216294,0
+PRLB.US,D,20241203,000000,40.8209,41.75,40.53,41.29,281720,0
+PRLB.US,D,20241204,000000,41.17,42.32,41.13,42.19,183398,0
+PRLB.US,D,20241205,000000,42.28,42.295,41.3,41.37,194488,0
+PRLB.US,D,20241206,000000,41.96,42.71,41.895,42.68,177399,0
+PRLB.US,D,20241209,000000,42.95,43.8938,42.95,43.49,243692,0
+PRLB.US,D,20241210,000000,43.49,45.15,43.11,44.55,248849,0
+PRLB.US,D,20241211,000000,44.684,44.88,43.875,44.37,214060,0
+PRLB.US,D,20241212,000000,43.57,44.275,43.37,44.26,212599,0
+PRLB.US,D,20241213,000000,43.9,44.1,42.71,43.59,226325,0
+PRLB.US,D,20241216,000000,43.585,44.89,43.305,44.77,234632,0
+PRLB.US,D,20241217,000000,44.2484,44.38,43.26,43.26,228906,0
+PRLB.US,D,20241218,000000,43.81,44.53,40.82,41.24,276777,0
+PRLB.US,D,20241219,000000,42.24,43.17,40.75,41.27,276037,0
+PRLB.US,D,20241220,000000,39.6783,41.655,39.6783,40.72,1961933,0
+PRLB.US,D,20241223,000000,40.92,41.185,39.6,39.63,200625,0
+PRLB.US,D,20241224,000000,39.52,40.185,39.52,40.03,63500,0
+PRLB.US,D,20241226,000000,39.825,40.55,39.825,40.32,135410,0
+PRLB.US,D,20241227,000000,39.9483,40.5,38.97,39.56,202394,0
+PRLB.US,D,20241230,000000,38.76,39.67,38.5,39.26,134315,0
+PRLB.US,D,20241231,000000,39.36,39.78,39.06,39.09,130431,0
+PRLB.US,D,20250102,000000,39.25,39.83,38.61,38.75,92499,0
+PRLB.US,D,20250103,000000,38.77,39.715,38.53,39.65,135469,0
+PRLB.US,D,20250106,000000,39.68,40.16,39.17,39.25,129402,0
+PRLB.US,D,20250107,000000,38.99,39.2025,37.89,38.1,143184,0
+PRLB.US,D,20250108,000000,37.46,37.74,37.15,37.62,126623,0
+PRLB.US,D,20250110,000000,36.8,37.06,36.22,36.61,185689,0
+PRLB.US,D,20250113,000000,35.2,36.71,35.2,36.6,241820,0
+PRLB.US,D,20250114,000000,37.225,37.29,36.415,37.11,129166,0
+PRLB.US,D,20250115,000000,38.71,38.848,37.58,38.26,214901,0
+PRLB.US,D,20250116,000000,38.51,39.19,38.2375,38.95,212447,0
+PRLB.US,D,20250117,000000,39.78,39.82,38.1001,38.54,651953,0
+PRLB.US,D,20250121,000000,39.21,40.32,39.008,40.1,162033,0
+PRLB.US,D,20250122,000000,40.16,40.3,39.59,39.86,185538,0
+PRLB.US,D,20250123,000000,39.73,40.48,39.58,40.04,165887,0
+PRLB.US,D,20250124,000000,40.1,41.015,39.885,40.95,113878,0
+PRLB.US,D,20250127,000000,40.6,40.6,39.6601,40.24,194072,0
+PRLB.US,D,20250128,000000,40.24,41.53,39.3082,41.41,169871,0
+PRLB.US,D,20250129,000000,41.34,41.69,40.61,41.31,238481,0
+PRLB.US,D,20250130,000000,41.92,42.54,41.61,42,179079,0
+PRLB.US,D,20250131,000000,41.85,42.38,41.5,41.73,192400,0
+PRLB.US,D,20250203,000000,39.703,41.89,39.703,41.64,168035,0
+PRLB.US,D,20250204,000000,41.58,43.35,41.55,43.12,203066,0
+PRLB.US,D,20250205,000000,43.325,44.37,43.1896,44.25,248803,0
+PRLB.US,D,20250206,000000,44.1693,44.41,43.25,44.39,406537,0
+PRLB.US,D,20250207,000000,44.7,46.73,41.445,41.6,711644,0
+PRLB.US,D,20250210,000000,42.85,43.155,41.43,42.27,445159,0
+PRLB.US,D,20250211,000000,41.425,43.47,41.3681,43.26,537297,0
+PRLB.US,D,20250212,000000,42.72,43.98,42.545,43.74,318938,0
+PRLB.US,D,20250213,000000,44.115,45.09,43.8,45.03,256765,0
+PRLB.US,D,20250214,000000,45.03,45.48,43.985,44.18,239409,0
+PRLB.US,D,20250218,000000,44.18,45.03,44.18,44.65,287442,0
+PRLB.US,D,20250219,000000,44.074,44.32,42.7,43.1,258500,0
+PRLB.US,D,20250220,000000,43.02,43.355,41.72,42.04,215912,0
+PRLB.US,D,20250221,000000,42.5878,42.7,40.37,40.56,211011,0
+PRLB.US,D,20250224,000000,40.76,41.03,40.2,40.2,212328,0
+PRLB.US,D,20250225,000000,40.01,40.61,39.35,39.61,259901,0
+PRLB.US,D,20250226,000000,40.04,40.61,39.63,40.18,229823,0
+PRLB.US,D,20250227,000000,40.115,40.19,39.3,39.3,323709,0
+PRLB.US,D,20250228,000000,39.255,39.9,39.1,39.88,220210,0
+PRLB.US,D,20250303,000000,40.5,40.74,38.2,38.29,218522,0
+PRLB.US,D,20250304,000000,37.5431,38.64,36.9626,37.83,233877,0
+PRLB.US,D,20250305,000000,37.83,38.54,37.45,38.34,201353,0
+PRLB.US,D,20250306,000000,38.01,38.55,37.7,37.91,212492,0
+PRLB.US,D,20250307,000000,38,38.24,37.24,38,205935,0
+PRLB.US,D,20250310,000000,37.465,37.8,36.735,37.09,241067,0
+PRLB.US,D,20250311,000000,37.68,37.97,36.545,37.14,182083,0
+PRLB.US,D,20250312,000000,37.57,37.76,36.92,37.17,139767,0
+PRLB.US,D,20250313,000000,37.1,37.12,35.72,35.73,145388,0
+PRLB.US,D,20250314,000000,36.315,36.66,35.765,36.55,150898,0
+PRLB.US,D,20250317,000000,36.4,37.34,36.31,36.74,168874,0
+PRLB.US,D,20250318,000000,36.695,36.695,35.78,35.79,180474,0
+PRLB.US,D,20250319,000000,35.94,36.93,35.94,36.59,146892,0
+PRLB.US,D,20250320,000000,36.175,37,36.09,36.38,124766,0
+PRLB.US,D,20250321,000000,35.6061,36.5,35.6061,36.28,509682,0
+PRLB.US,D,20250324,000000,37.08,37.43,36.6601,37.02,146932,0
+PRLB.US,D,20250325,000000,36.885,37.32,36.79,37.04,132353,0
+PRLB.US,D,20250326,000000,37.23,37.47,36.8,37.01,117172,0
+PRLB.US,D,20250327,000000,36.2633,37.265,36.2633,37.05,164481,0
+PRLB.US,D,20250328,000000,36.865,36.89,35.54,35.76,136574,0
+PRLB.US,D,20250331,000000,35.135,35.36,34.08,35.04,174979,0
+PRLB.US,D,20250401,000000,34.755,35.64,34.7,35.39,127149,0
+PRLB.US,D,20250402,000000,35,36.36,34.72,36.29,105307,0
+PRLB.US,D,20250403,000000,34.13,34.2168,32.81,33.27,299343,0
+PRLB.US,D,20250404,000000,32.01,32.01,30.203,31.64,261272,0
+PRLB.US,D,20250407,000000,30.285,33.36,29.585,31.77,256339,0
+PRLB.US,D,20250408,000000,33,33,30.6323,31.12,275401,0
+PRLB.US,D,20250409,000000,31.375,35.83,31,35.05,244869,0
+PRLB.US,D,20250410,000000,33.81,34.19,33.04,33.66,180719,0
+PRLB.US,D,20250411,000000,33.48,34.87,33.11,34.67,206341,0
+PRLB.US,D,20250414,000000,35.38,35.38,33.645,34.1,200782,0
+PRLB.US,D,20250415,000000,33.935,34.475,33.83,34.2,180363,0
+PRLB.US,D,20250416,000000,33.57,33.78,32.57,33.4,469432,0
+PRLB.US,D,20250417,000000,33.515,33.75,32.885,33.36,953508,0
+PRLB.US,D,20250421,000000,32.99,33.1,32.04,32.29,174981,0
+PRLB.US,D,20250422,000000,32.825,33.54,32.57,33.3,201640,0
+PRLB.US,D,20250423,000000,34.78,35.295,33.58,33.81,210619,0
+PRLB.US,D,20250424,000000,33.8322,35.11,33.78,35.09,186352,0
+PRLB.US,D,20250425,000000,34.98,35.17,34.1327,35.17,167680,0
+PRLB.US,D,20250428,000000,35.375,35.7,34.71,35.39,157926,0
+PRLB.US,D,20250429,000000,35.39,35.45,34.605,35.41,100517,0
+PRLB.US,D,20250430,000000,33.98,35.235,33.8,35.16,167112,0
+PRLB.US,D,20250501,000000,35.065,36.1,35.065,35.8,208892,0
+PRLB.US,D,20250502,000000,36.65,39.6,36.13,38.35,314100,0
+PRLB.US,D,20250505,000000,37.925,39.645,37.49,39.04,224786,0
+PRLB.US,D,20250506,000000,38.61,39.69,38.49,39.1,191229,0
+PRLB.US,D,20250507,000000,39.38,39.49,38.495,38.67,129136,0
+PRLB.US,D,20250508,000000,39.41,40.76,39.1737,40.2,127881,0
+PRLB.US,D,20250509,000000,40.39,40.985,39.97,40.51,127881,0
+PRLB.US,D,20250512,000000,42.75,43,41.43,41.64,195015,0
+PRLB.US,D,20250513,000000,42,42.16,41.22,41.36,132448,0
+PRLB.US,D,20250514,000000,41.35,41.7,40.56,40.59,156236,0
+PRLB.US,D,20250515,000000,40.5025,40.7,39.79,40.65,184792,0
+PRLB.US,D,20250516,000000,40.637,41.37,40.5301,41.08,171063,0
+PRLB.US,D,20250519,000000,40.32,41.29,40.32,41.01,136460,0
+PRLB.US,D,20250520,000000,40.79,41.03,40.5237,40.87,98136,0
+PRLB.US,D,20250521,000000,40.27,40.425,39.505,39.57,97315,0
+PRLB.US,D,20250522,000000,39,39.31,37.36,37.44,267039,0
+PRLB.US,D,20250523,000000,36.9,37.23,36.75,36.82,246672,0
+PRLB.US,D,20250527,000000,37.07,38.45,37.015,38.27,303342,0
+PRLB.US,D,20250528,000000,38.26,38.37,37.47,37.75,203001,0
+PRLB.US,D,20250529,000000,37.88,38.03,37.425,37.61,116260,0
+PRLB.US,D,20250530,000000,36.915,37.36,36.6687,36.98,175841,0
+PRLB.US,D,20250602,000000,36.765,36.89,36.15,36.53,187274,0
+PRLB.US,D,20250603,000000,36.9367,37.64,36.59,37.56,247859,0
+PRLB.US,D,20250604,000000,37.495,38.15,37.39,37.85,643655,0
+PRLB.US,D,20250605,000000,37.9,38,37.1625,37.31,330562,0
+PRLB.US,D,20250606,000000,37.685,38.35,37.385,38.34,235809,0
+PRLB.US,D,20250609,000000,38.93,39.25,38.2,39.2,246831,0
+PRLB.US,D,20250610,000000,39.33,39.615,39.05,39.25,141862,0
+PRLB.US,D,20250611,000000,39.81,39.81,39.27,39.32,208933,0
+PRLB.US,D,20250612,000000,38.945,39.145,38.46,38.72,151443,0
+PRLB.US,D,20250613,000000,38.015,38.14,37.4,37.61,206163,0
+PRLB.US,D,20250616,000000,38.015,38.68,37.99,38.64,159261,0
+PRLB.US,D,20250617,000000,38.235,38.73,37.97,38.15,201297,0
+PRLB.US,D,20250618,000000,38.2,38.68,37.9475,38.02,144833,0
+PRLB.US,D,20250620,000000,38.2425,38.51,37.91,38.04,352584,0
+PRLB.US,D,20250623,000000,38,39.19,37.99,39.16,115900,0
+PRLB.US,D,20250624,000000,39.53,39.925,39.335,39.65,158327,0
+PRLB.US,D,20250625,000000,39.385,39.785,39.31,39.32,135863,0
+PRLB.US,D,20250626,000000,39.35,39.86,39.27,39.84,157308,0
+PRLB.US,D,20250627,000000,39.745,40.67,39.59,40.48,439271,0
+PRLB.US,D,20250630,000000,40.6,40.615,39.83,40.04,171298,0
+PRLB.US,D,20250701,000000,39.73,41.24,39.595,40.23,152835,0
+PRLB.US,D,20250702,000000,40.5588,40.825,40.204,40.73,129473,0
+PRLB.US,D,20250703,000000,40.965,41.36,40.76,41.17,64180,0
+PRLB.US,D,20250707,000000,40.82,41.395,40.465,40.54,187699,0
+PRLB.US,D,20250708,000000,40.62,41.38,40.285,40.71,154519,0
+PRLB.US,D,20250709,000000,40.945,41.17,40.33,41.13,136315,0
+PRLB.US,D,20250710,000000,41.13,41.6325,40.99,41.21,135121,0
+PRLB.US,D,20250711,000000,40.985,40.985,40.025,40.14,162062,0
+PRLB.US,D,20250714,000000,39.885,40.36,39.775,40.21,108367,0
+PRLB.US,D,20250715,000000,40.345,40.375,39.44,39.45,209620,0
+PRLB.US,D,20250716,000000,39.495,39.77,38.74,39.59,247321,0
+PRLB.US,D,20250717,000000,39.795,40.83,39.72,40.11,162644,0
+PRLB.US,D,20250718,000000,40.26,40.42,39.26,39.35,313702,0
+PRLB.US,D,20250721,000000,39.615,39.81,39.11,39.12,193295,0
+PRLB.US,D,20250722,000000,39.12,39.44,38.88,38.91,134240,0
+PRLB.US,D,20250723,000000,39.095,39.86,39.085,39.86,173085,0
+PRLB.US,D,20250724,000000,39.14,39.41,38.685,38.74,111917,0
+PRLB.US,D,20250725,000000,38.76,39.11,38.48,39.11,104588,0
+PRLB.US,D,20250728,000000,39.245,39.88,39.08,39.64,151752,0
+PRLB.US,D,20250729,000000,39.815,40.05,39.1,40.02,161633,0
+PRLB.US,D,20250730,000000,40.235,40.245,38.62,39.23,197980,0
+PRLB.US,D,20250731,000000,43.92,43.94,40.84,43.12,390218,0
+PRLB.US,D,20250801,000000,44.255,44.595,42.8911,43.19,360735,0
+PRLB.US,D,20250804,000000,43.81,44.325,42.84,43.35,233749,0
+PRLB.US,D,20250805,000000,43.54,44.2,43.045,44.2,214927,0
+PRLB.US,D,20250806,000000,44.345,45.25,43.76,44.96,207038,0
+PRLB.US,D,20250807,000000,45.76,46.41,45,46.29,260758,0
+PRLB.US,D,20250808,000000,47.01,48,46.485,46.62,235307,0
+PRLB.US,D,20250811,000000,46.475,46.65,46.05,46.24,148435,0
+PRLB.US,D,20250812,000000,47,47.82,46.62,47.65,146420,0
+PRLB.US,D,20250813,000000,47.72,49.39,47.4554,49.2,193760,0
+PRLB.US,D,20250814,000000,48.43,48.83,47.48,47.85,188170,0
+PRLB.US,D,20250815,000000,47.81,48.31,47.29,48.15,187451,0
+PRLB.US,D,20250818,000000,48.165,48.75,47.94,48.37,159232,0
+PRLB.US,D,20250819,000000,48.76,49.07,48.27,48.55,119740,0
+PRLB.US,D,20250820,000000,48.36,48.53,47.43,47.7,112488,0
+PRLB.US,D,20250821,000000,47.575,48.26,47.05,48.26,118070,0
+PRLB.US,D,20250822,000000,48.315,51.09,48.315,50.69,250139,0
+PRLB.US,D,20250825,000000,50.655,50.82,50.09,50.46,214408,0
+PRLB.US,D,20250826,000000,50.46,50.955,50.08,50.1,170181,0
+PRLB.US,D,20250827,000000,50.05,50.85,49.55,50.84,173937,0
+PRLB.US,D,20250828,000000,50.825,50.93,50.21,50.77,163466,0
+PRLB.US,D,20250829,000000,50.462,50.68,49.385,49.81,207182,0
+PRLB.US,D,20250902,000000,49.115,49.31,48.59,49.09,148380,0
+PRLB.US,D,20250903,000000,49.25,49.5,48.78,49.06,219707,0
+PRLB.US,D,20250904,000000,49.185,50.2,49.055,50.2,142017,0
+PRLB.US,D,20250905,000000,50.44,50.89,49.57,49.93,132122,0
+PRLB.US,D,20250908,000000,50.21,50.32,49.67,50.25,157710,0
+PRLB.US,D,20250909,000000,49.9925,50.035,49.15,49.58,139291,0
+PRLB.US,D,20250910,000000,48.94,49.8,48.8,48.96,119443,0
+PRLB.US,D,20250911,000000,49.135,50.43,49.04,50.29,144218,0
+PRLB.US,D,20250912,000000,49.78,50.05,49.29,49.4,126260,0
+PRLB.US,D,20250915,000000,49.555,50.14,49.44,49.65,96737,0
+PRLB.US,D,20250916,000000,49.47,49.63,48.87,49.45,126825,0
+PRLB.US,D,20250917,000000,49.63,50.495,48.99,49.37,140716,0
+PRLB.US,D,20250918,000000,49.485,51.2,49.485,50.89,163343,0
+PRLB.US,D,20250919,000000,50.485,51.09,50,50.55,589025,0
+PRLB.US,D,20250922,000000,50.3,51.2,49.96,51.02,232213,0
+PRLB.US,D,20250923,000000,51.45,51.96,50.7658,50.84,159897,0
+PRLB.US,D,20250924,000000,50.94,50.94,49.0875,49.34,191812,0
+PRLB.US,D,20250925,000000,48.7,49.19,48.42,49.18,142525,0
+PRLB.US,D,20250926,000000,49.55,50.595,48.935,50.4,187749,0
+PRLB.US,D,20250929,000000,50.31,50.79,49.435,49.64,126465,0
+PRLB.US,D,20250930,000000,50.1,50.525,49.46,50.03,139348,0
+PRLB.US,D,20251001,000000,49.67,49.675,48.91,49,73770,0
+PRLB.US,D,20251002,000000,49.02,49.99,48.91,49.87,129107,0
+PRLB.US,D,20251003,000000,50,50.68,49.505,49.65,174350,0
+PRLB.US,D,20251006,000000,50,50.64,49.09,50.63,184897,0
+PRLB.US,D,20251007,000000,50.735,51.773,49.66,49.81,187284,0
+PRLB.US,D,20251008,000000,50.08,50.315,49.555,50.28,119651,0
+PRLB.US,D,20251009,000000,50.49,50.49,48.89,48.99,89123,0
+PRLB.US,D,20251010,000000,49.153,49.785,48.14,48.23,239292,0
+PRLB.US,D,20251013,000000,49.105,51.37,48.7,51.04,162349,0
+PRLB.US,D,20251014,000000,50.1,52.1615,50.1,51.91,243013,0
+PRLB.US,D,20251015,000000,52.6011,55.28,52.42,55.22,317550,0
+PRLB.US,D,20251016,000000,55.4,55.9,53.49,54.53,318380,0
+PRLB.US,D,20251017,000000,54.9,54.94,52.02,52.16,202129,0
+PRLB.US,D,20251020,000000,53.105,53.76,52.73,53.76,182866,0
+PRLB.US,D,20251021,000000,53.22,54.56,52.5,54.19,170280,0
+PRLB.US,D,20251022,000000,53.77,54.03,52.4701,53.09,231616,0
+PRLB.US,D,20251023,000000,53.215,55.58,53.03,55.27,286916,0
+PRLB.US,D,20251024,000000,55.36,55.9,54.57,54.64,119772,0
+PRLB.US,D,20251027,000000,55.125,55.25,53.97,54.35,114897,0
+PRLB.US,D,20251028,000000,54.24,54.62,53.12,53.49,135618,0
+PRLB.US,D,20251029,000000,53.745,54.03,52.05,52.67,244903,0
+PRLB.US,D,20251030,000000,52.445,53.79,51.91,53.03,218787,0
+PRLB.US,D,20251031,000000,53.72,54.635,45.095,49.76,658148,0
+PRLB.US,D,20251103,000000,48.98,53.52,47.84,53.47,612463,0
+PRLB.US,D,20251104,000000,52.02,52.12,47.81,48.28,374068,0
+PRLB.US,D,20251105,000000,48,50.02,48,49.8,201444,0
+PRLB.US,D,20251106,000000,49.32,49.74,47.67,48.64,225062,0
+PRLB.US,D,20251107,000000,47.8512,49.04,47.69,48.99,170328,0
+PRLB.US,D,20251110,000000,49.24,49.73,48.95,49.03,162972,0
+PRLB.US,D,20251111,000000,49.3152,49.58,48.45,49.51,161078,0
+PRLB.US,D,20251112,000000,49.99,50.58,49.51,49.83,302919,0
+PRLB.US,D,20251113,000000,50.03,50.13,48.35,49.1,172004,0
+PRLB.US,D,20251114,000000,48.26,49.2499,48.26,48.5,142005,0
+PRLB.US,D,20251117,000000,48.82,48.97,46.92,47.07,131629,0
+PRLB.US,D,20251118,000000,47,47.3,46.07,47.16,158836,0
+PRLB.US,D,20251119,000000,47.42,48.0714,47.01,47.18,115101,0
+PRLB.US,D,20251120,000000,48,48.67,46.7,46.81,145832,0
+PRLB.US,D,20251121,000000,47.32,49.08,46.88,48.83,240006,0
+PRLB.US,D,20251124,000000,48.84,49.65,48.71,49.26,135192,0
+PRLB.US,D,20251125,000000,49.505,51.03,49.505,50.78,158364,0
+PRLB.US,D,20251126,000000,50.785,51.939,50.25,50.86,260988,0
+PRLB.US,D,20251128,000000,50.81,50.93,50.182,50.82,105345,0
+PRLB.US,D,20251201,000000,49.08,50.48,49.08,50.03,131013,0
+PRLB.US,D,20251202,000000,50.3,50.505,49.5,50.14,121108,0
+PRLB.US,D,20251203,000000,50.23,51.28,50.23,51.18,108486,0
+PRLB.US,D,20251204,000000,50.99,52.12,50.85,51.68,121980,0
+PRLB.US,D,20251205,000000,51.535,52.1,51.47,52.08,123079,0
+PRLB.US,D,20251208,000000,52.04,52.35,50.72,50.88,150926,0
+PRLB.US,D,20251209,000000,50.78,51.445,50.48,51.23,85075,0
+PRLB.US,D,20251210,000000,51.705,53.03,50.98,52.45,126891,0
+PRLB.US,D,20251211,000000,52.54,53.82,52.14,53.22,111603,0
+PRLB.US,D,20251212,000000,53.51,53.51,52.17,52.57,84715,0
+PRLB.US,D,20251215,000000,52.26,52.89,52.0801,52.42,119427,0
+PRLB.US,D,20251216,000000,52.3,52.905,51.825,52.72,129897,0
+PRLB.US,D,20251217,000000,52.42,53.2275,52.2,52.37,163982,0
+PRLB.US,D,20251218,000000,52.595,53.39,52.39,52.56,140523,0
+PRLB.US,D,20251219,000000,52.42,52.76,51.875,52.12,791702,0
+PRLB.US,D,20251222,000000,52.575,53.43,52.575,53.03,114691,0
+PRLB.US,D,20251223,000000,53.03,53.42,52.655,53.17,75016,0
+PRLB.US,D,20251224,000000,53.15,53.53,52.85,53.09,44852,0
+PRLB.US,D,20251226,000000,53.05,53.09,51.81,52.7,121838,0
+PRLB.US,D,20251229,000000,52.59,52.745,51.92,52.31,90238,0
+PRLB.US,D,20251230,000000,52.475,52.7816,51.63,51.63,48842,0
+PRLB.US,D,20251231,000000,51.41,51.46,50.5,50.59,89829,0
+PRLB.US,D,20260102,000000,50.4337,51.37,50.4337,51.35,175876,0
+PRLB.US,D,20260105,000000,50.4944,53.46,50.4944,52.99,129455,0
+PRLB.US,D,20260106,000000,52.2,54.1,51.795,54.04,151477,0
+PRLB.US,D,20260107,000000,54.035,54.21,52.5,53.75,128926,0
+PRLB.US,D,20260108,000000,53.66,54.99,53.39,54.93,166749,0
+PRLB.US,D,20260109,000000,55,55.32,54.09,54.71,104428,0
+PRLB.US,D,20260112,000000,54.7,55.0099,54.26,54.63,86643,0
+PRLB.US,D,20260113,000000,55.055,55.055,53.45,54.04,145764,0
+PRLB.US,D,20260114,000000,54.01,54.21,52.85,53.67,123142,0
+PRLB.US,D,20260115,000000,53.9001,55.185,53.9001,55,103154,0
+PRLB.US,D,20260116,000000,55.245,55.4,54,54.76,189443,0
+PRLB.US,D,20260120,000000,53.65,54.085,52.95,53.03,143515,0
+PRLB.US,D,20260121,000000,53.56,55.615,53.56,55.43,223609,0
+PRLB.US,D,20260122,000000,55.2001,56.6,55.17,55.19,174477,0
+PRLB.US,D,20260123,000000,54.16,55.14,52.95,53.75,215740,0
+PRLB.US,D,20260126,000000,53.44,54.39,52.865,52.93,109732,0
+PRLB.US,D,20260127,000000,52.93,53.39,52.235,52.48,83601,0
+PRLB.US,D,20260128,000000,52.61,52.79,51.83,51.86,214473,0
+PRLB.US,D,20260129,000000,52.245,53.35,51.63,53.18,167105,0
+PRLB.US,D,20260130,000000,52.489,53.515,52.05,52.65,223843,0
+PRLB.US,D,20260202,000000,52.615,54.23,52.2,53.45,142939,0
+PRLB.US,D,20260203,000000,53.7,54.53,52.62,53.67,165728,0
+PRLB.US,D,20260204,000000,54.05,55.12,52.46,53.46,192763,0
+PRLB.US,D,20260205,000000,53.355,53.935,52.35,52.48,180034,0
+PRLB.US,D,20260206,000000,57.41,67.57,56.97,67.17,869120,0
+PRLB.US,D,20260209,000000,65.55,68,64.5001,65.91,523368,0
+PRLB.US,D,20260210,000000,66.115,67.68,65.75,66.35,291861,0
+PRLB.US,D,20260211,000000,67,68.45,65.45,67.15,248801,0
+PRLB.US,D,20260212,000000,67.725,68.91,65.79,66.45,184374,0
+PRLB.US,D,20260213,000000,66.76,67.86,65.49,67.52,238364,0
+PRLB.US,D,20260217,000000,67.44,67.44,65.8,66.82,188564,0
+PRLB.US,D,20260218,000000,66.54,67.22,65.465,65.75,228199,0
diff --git a/daily/us/nyse stocks/2/prm.us.txt b/daily/us/nyse stocks/2/prm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d293ca63bf9c338f094fb7ba9fbd3d7d1a7ad012
--- /dev/null
+++ b/daily/us/nyse stocks/2/prm.us.txt	
@@ -0,0 +1,1071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRM.US,D,20211111,000000,12.85,13.59,12.825,13.17,314156,0
+PRM.US,D,20211112,000000,13.55,15.14,13.5,14.055,268894,0
+PRM.US,D,20211115,000000,13,13.9571,12.9,13.05,201941,0
+PRM.US,D,20211116,000000,13.45,13.8499,12.76,13.39,262904,0
+PRM.US,D,20211117,000000,13.41,13.5,12.85,13.14,449948,0
+PRM.US,D,20211118,000000,13.28,13.49,12.7,12.94,1166486,0
+PRM.US,D,20211119,000000,12.93,13.3,11.9,12.89,950570,0
+PRM.US,D,20211122,000000,12.94,13.3,12.69,12.93,274391,0
+PRM.US,D,20211123,000000,13.08,13.08,12.3,12.83,553351,0
+PRM.US,D,20211124,000000,13,13,12.27,12.62,685519,0
+PRM.US,D,20211126,000000,12.26,12.65,12.01,12.25,968817,0
+PRM.US,D,20211129,000000,12.08,12.49,11.72,11.95,952566,0
+PRM.US,D,20211130,000000,12.2,12.3,11.65,11.75,1836433,0
+PRM.US,D,20211201,000000,11.9,11.9,11.18,11.5,1207742,0
+PRM.US,D,20211202,000000,11.32,11.5,10.63,11.5,2100472,0
+PRM.US,D,20211203,000000,11.5,11.55,10.7998,11.45,488932,0
+PRM.US,D,20211206,000000,11.78,11.89,11.2,11.72,977142,0
+PRM.US,D,20211207,000000,11.82,11.99,11.59,11.8,1864953,0
+PRM.US,D,20211208,000000,11.77,11.94,11.43,11.75,2224871,0
+PRM.US,D,20211209,000000,11.67,11.87,11.42,11.75,325616,0
+PRM.US,D,20211210,000000,11.8,11.8,11.25,11.77,3129187,0
+PRM.US,D,20211213,000000,11.7,11.87,11.31,11.55,598510,0
+PRM.US,D,20211214,000000,11.74,12.71,11.43,12.18,829752,0
+PRM.US,D,20211215,000000,14.81,14.81,11.95,12.3,532221,0
+PRM.US,D,20211216,000000,12.4,12.83,12.14,12.5,746882,0
+PRM.US,D,20211217,000000,12.35,12.9,12.11,12.7,162212,0
+PRM.US,D,20211220,000000,12.37,12.74,12.16,12.6,438090,0
+PRM.US,D,20211221,000000,12.83,13.21,12.67,12.84,225278,0
+PRM.US,D,20211222,000000,12.86,13.26,12.47,12.85,277511,0
+PRM.US,D,20211223,000000,13.02,14.125,13.02,14,291574,0
+PRM.US,D,20211227,000000,14.15,14.45,13.6755,14,210837,0
+PRM.US,D,20211228,000000,14.18,14.46,13.39,14,333021,0
+PRM.US,D,20211229,000000,14.17,14.55,13.695,14.05,657049,0
+PRM.US,D,20211230,000000,14.6,14.6,13.57,13.79,447647,0
+PRM.US,D,20211231,000000,13.9,14.14,12.89,13.89,1660185,0
+PRM.US,D,20220103,000000,14.12,14.7,13.8836,14,622203,0
+PRM.US,D,20220104,000000,14.25,14.9063,13.95,14.25,517188,0
+PRM.US,D,20220105,000000,14.2,14.74,14.06,14.15,539932,0
+PRM.US,D,20220106,000000,14.13,14.57,13.81,13.97,459622,0
+PRM.US,D,20220107,000000,13.98,14.2,13.52,13.79,164507,0
+PRM.US,D,20220110,000000,13.75,14.18,13.5,13.8,232206,0
+PRM.US,D,20220111,000000,13.84,14.02,13.5,13.67,206372,0
+PRM.US,D,20220112,000000,13.67,14,13.5,13.51,227069,0
+PRM.US,D,20220113,000000,13.75,13.93,13.37,13.41,222207,0
+PRM.US,D,20220114,000000,13.18,13.47,13.075,13.35,175380,0
+PRM.US,D,20220118,000000,13.18,13.32,12.825,13.04,149853,0
+PRM.US,D,20220119,000000,13.02,13.21,12.83,12.9,185195,0
+PRM.US,D,20220120,000000,12.9,13.19,12.8,12.8,122670,0
+PRM.US,D,20220121,000000,12.8,13.1975,12.59,12.87,203805,0
+PRM.US,D,20220124,000000,12.55,12.94,12.22,12.55,233157,0
+PRM.US,D,20220125,000000,12.35,13,12.16,12.54,327334,0
+PRM.US,D,20220126,000000,12.77,12.88,12.28,12.36,324088,0
+PRM.US,D,20220127,000000,12.31,12.49,12.11,12.19,235572,0
+PRM.US,D,20220128,000000,12.09,12.27,11.79,12.09,279635,0
+PRM.US,D,20220131,000000,12.09,13.13,12.09,13.08,423844,0
+PRM.US,D,20220201,000000,12.92,13.84,12.88,13.03,666415,0
+PRM.US,D,20220202,000000,13.06,13.61,12.94,13.14,542353,0
+PRM.US,D,20220203,000000,12.99,13.38,12.87,13,316413,0
+PRM.US,D,20220204,000000,12.89,13.68,12.89,13.19,141328,0
+PRM.US,D,20220207,000000,12.95,13.41,12.945,13.2,182563,0
+PRM.US,D,20220208,000000,13.08,13.18,12.59,12.78,164301,0
+PRM.US,D,20220209,000000,12.86,13.13,12.79,12.98,138272,0
+PRM.US,D,20220210,000000,12.72,13,12.72,12.99,249049,0
+PRM.US,D,20220211,000000,12.96,13.01,12.86,12.99,302621,0
+PRM.US,D,20220214,000000,12.98,12.99,12.55,12.91,290643,0
+PRM.US,D,20220215,000000,13,13.02,12.835,12.99,243114,0
+PRM.US,D,20220216,000000,12.99,13.07,12.835,13,346279,0
+PRM.US,D,20220217,000000,13.01,13.37,12.945,13.1,516059,0
+PRM.US,D,20220218,000000,13.15,13.2,12.8613,12.93,412977,0
+PRM.US,D,20220222,000000,12.83,12.9,12.473,12.56,212980,0
+PRM.US,D,20220223,000000,12.55,12.76,12.44,12.48,177443,0
+PRM.US,D,20220224,000000,12.19,12.5,12.158,12.41,256108,0
+PRM.US,D,20220225,000000,12.42,12.59,12.2879,12.41,223454,0
+PRM.US,D,20220228,000000,12.34,12.58,12.16,12.47,700281,0
+PRM.US,D,20220301,000000,12.35,12.55,12.35,12.52,662294,0
+PRM.US,D,20220302,000000,12.52,12.67,12.38,12.38,243621,0
+PRM.US,D,20220303,000000,12.49,12.49,12.2,12.24,107731,0
+PRM.US,D,20220304,000000,12.05,12.19,11.82,11.87,566979,0
+PRM.US,D,20220307,000000,11.94,11.94,11.2,11.28,614129,0
+PRM.US,D,20220308,000000,11.28,11.4699,10.9,10.96,698380,0
+PRM.US,D,20220309,000000,11.09,11.77,11.09,11.46,219442,0
+PRM.US,D,20220310,000000,11.32,11.57,11.21,11.5,173675,0
+PRM.US,D,20220311,000000,11.5,11.7434,11.23,11.42,87676,0
+PRM.US,D,20220314,000000,11.44,11.555,11.3,11.36,139432,0
+PRM.US,D,20220315,000000,11.525,11.53,11.24,11.5,175363,0
+PRM.US,D,20220316,000000,11.5,11.7471,11.325,11.48,131888,0
+PRM.US,D,20220317,000000,11.53,11.66,11.48,11.5,314768,0
+PRM.US,D,20220318,000000,11.52,11.78,11.4426,11.6,372172,0
+PRM.US,D,20220321,000000,11.64,11.95,11.64,11.85,150725,0
+PRM.US,D,20220322,000000,12,12.34,11.89,11.99,409847,0
+PRM.US,D,20220323,000000,12,12.02,11.67,11.8,269532,0
+PRM.US,D,20220324,000000,11.93,12.1599,11.16,11.75,567956,0
+PRM.US,D,20220325,000000,11.87,12.19,11.64,11.84,287270,0
+PRM.US,D,20220328,000000,12.1,12.4375,11.81,11.97,180957,0
+PRM.US,D,20220329,000000,12,12.145,11.95,12.01,417602,0
+PRM.US,D,20220330,000000,11.95,12.0882,11.85,11.95,299073,0
+PRM.US,D,20220331,000000,12,12.37,11.87,12.11,1704899,0
+PRM.US,D,20220401,000000,12.02,12.25,11.91,12,390473,0
+PRM.US,D,20220404,000000,11.97,12.075,11.62,11.67,241151,0
+PRM.US,D,20220405,000000,11.68,11.74,11.53,11.63,267378,0
+PRM.US,D,20220406,000000,11.6,11.78,11.04,11.05,1315001,0
+PRM.US,D,20220407,000000,11,11.03,10.15,10.63,388630,0
+PRM.US,D,20220408,000000,10.67,11.39,10.67,11.1,1826417,0
+PRM.US,D,20220411,000000,11,11.25,10.76,11,344183,0
+PRM.US,D,20220412,000000,11.09,11.22,11,11.09,480793,0
+PRM.US,D,20220413,000000,11.09,11.22,10.99,11.08,176622,0
+PRM.US,D,20220414,000000,11.23,11.3953,11,11.05,679397,0
+PRM.US,D,20220418,000000,11.05,11.169,10.99,11.1,292855,0
+PRM.US,D,20220419,000000,11.05,11.29,10.978,11.08,470456,0
+PRM.US,D,20220420,000000,11.03,11.29,10.87,11.1,1202636,0
+PRM.US,D,20220421,000000,11.15,11.24,10.99,11.09,638302,0
+PRM.US,D,20220422,000000,11.12,11.16,10.91,10.94,426734,0
+PRM.US,D,20220425,000000,10.85,11,10.365,10.74,889398,0
+PRM.US,D,20220426,000000,10.69,10.84,10.46,10.5,1083296,0
+PRM.US,D,20220427,000000,10.52,10.68,10.11,10.18,908104,0
+PRM.US,D,20220428,000000,10.33,10.48,10.07,10.4,3751624,0
+PRM.US,D,20220429,000000,10.26,10.52,9.96,10.16,511209,0
+PRM.US,D,20220502,000000,10.06,10.3,9.98,10.13,1121962,0
+PRM.US,D,20220503,000000,10.11,10.295,10.0101,10.13,344610,0
+PRM.US,D,20220504,000000,10.11,10.125,9.52,9.81,449910,0
+PRM.US,D,20220505,000000,9.84,9.84,8.86,9.01,426718,0
+PRM.US,D,20220506,000000,8.92,8.92,8.185,8.36,737269,0
+PRM.US,D,20220509,000000,8.31,9.06,8.29,8.55,3494138,0
+PRM.US,D,20220510,000000,8.71,8.92,7.92,7.93,1002125,0
+PRM.US,D,20220511,000000,8.02,8.62,7.935,8.45,1052106,0
+PRM.US,D,20220512,000000,8.45,8.68,8.1471,8.48,999406,0
+PRM.US,D,20220513,000000,8.52,9.84,8.5198,9.8,1105970,0
+PRM.US,D,20220516,000000,9.78,9.88,9.59,9.67,798386,0
+PRM.US,D,20220517,000000,9.9,10.24,9.81,10.23,376822,0
+PRM.US,D,20220518,000000,10.09,10.54,9.97,10.1,395489,0
+PRM.US,D,20220519,000000,10.03,10.23,9.83,9.85,415695,0
+PRM.US,D,20220520,000000,10.02,10.17,9.515,9.75,434699,0
+PRM.US,D,20220523,000000,9.84,10.035,9.6,9.93,315726,0
+PRM.US,D,20220524,000000,9.95,10.15,9.79,10,1158757,0
+PRM.US,D,20220525,000000,10,10.42,9.89,10.41,639652,0
+PRM.US,D,20220526,000000,10.47,10.92,10.47,10.85,724174,0
+PRM.US,D,20220527,000000,10.88,11.2,10.82,11.05,611651,0
+PRM.US,D,20220531,000000,11.09,11.185,10.57,10.95,4086358,0
+PRM.US,D,20220601,000000,10.93,11.48,10.65,11.42,1080397,0
+PRM.US,D,20220602,000000,11.51,12.28,11.51,12.01,792703,0
+PRM.US,D,20220603,000000,11.95,12.05,11.47,11.74,554386,0
+PRM.US,D,20220606,000000,12.1,12.46,11.3,11.48,1503352,0
+PRM.US,D,20220607,000000,11.42,11.42,10.7,11.27,1582608,0
+PRM.US,D,20220608,000000,11.17,11.96,11.17,11.77,682099,0
+PRM.US,D,20220609,000000,11.88,11.91,11.33,11.51,817934,0
+PRM.US,D,20220610,000000,11.37,11.485,11.14,11.24,580194,0
+PRM.US,D,20220613,000000,11,11.15,10.61,10.76,919586,0
+PRM.US,D,20220614,000000,10.75,11.01,10.53,10.8,979159,0
+PRM.US,D,20220615,000000,10.83,11.52,10.8158,11.49,1141296,0
+PRM.US,D,20220616,000000,11.31,11.44,10.98,11,1036658,0
+PRM.US,D,20220617,000000,11.03,11.92,11.0169,11.75,1353394,0
+PRM.US,D,20220621,000000,11.98,12.4,11.85,11.95,1173696,0
+PRM.US,D,20220622,000000,11.82,11.95,11.3,11.5,996845,0
+PRM.US,D,20220623,000000,11.52,11.62,11.02,11.19,1437252,0
+PRM.US,D,20220624,000000,11.34,11.63,10.88,11.21,15125852,0
+PRM.US,D,20220627,000000,11.24,11.26,10.83,11.17,778191,0
+PRM.US,D,20220628,000000,11.15,11.2,10.775,10.78,580032,0
+PRM.US,D,20220629,000000,10.74,10.9,10.47,10.85,721806,0
+PRM.US,D,20220630,000000,10.7,10.915,10.355,10.84,1018960,0
+PRM.US,D,20220701,000000,10.82,10.94,10.47,10.61,598284,0
+PRM.US,D,20220705,000000,10.34,10.34,9.8206,10.09,767282,0
+PRM.US,D,20220706,000000,10.04,10.19,9.865,10.1,492091,0
+PRM.US,D,20220707,000000,10.27,10.815,10.2,10.74,478054,0
+PRM.US,D,20220708,000000,10.74,10.91,10.695,10.85,364578,0
+PRM.US,D,20220711,000000,10.67,10.87,10.39,10.4,526256,0
+PRM.US,D,20220712,000000,10.26,10.415,10.09,10.21,329061,0
+PRM.US,D,20220713,000000,9.99,10.24,9.781,10.1,264606,0
+PRM.US,D,20220714,000000,9.88,9.92,9.6,9.91,283348,0
+PRM.US,D,20220715,000000,10.2,10.22,9.845,10.01,394016,0
+PRM.US,D,20220718,000000,10.11,10.42,10.1,10.12,372406,0
+PRM.US,D,20220719,000000,10.33,10.65,10.251,10.63,520367,0
+PRM.US,D,20220720,000000,10.61,10.86,10.41,10.82,690344,0
+PRM.US,D,20220721,000000,10.71,10.75,10.35,10.74,503073,0
+PRM.US,D,20220722,000000,10.83,10.85,10.4,10.55,462692,0
+PRM.US,D,20220725,000000,10.6,11.27,10.58,10.9,700117,0
+PRM.US,D,20220726,000000,10.85,11.4,10.82,11.05,1555998,0
+PRM.US,D,20220727,000000,11.11,11.55,10.86,11.48,1110358,0
+PRM.US,D,20220728,000000,11.55,11.84,11.35,11.6,717868,0
+PRM.US,D,20220729,000000,11.56,11.78,11.47,11.55,506117,0
+PRM.US,D,20220801,000000,11.4,11.57,11.26,11.29,495069,0
+PRM.US,D,20220802,000000,11.25,11.445,11.245,11.29,1439587,0
+PRM.US,D,20220803,000000,11.38,11.38,11.08,11.11,962352,0
+PRM.US,D,20220804,000000,11.24,11.24,10.755,10.91,831291,0
+PRM.US,D,20220805,000000,10.69,10.77,9.5,9.98,2449118,0
+PRM.US,D,20220808,000000,9.98,10.425,9.95,10.35,985608,0
+PRM.US,D,20220809,000000,10.39,10.82,10.38,10.75,853563,0
+PRM.US,D,20220810,000000,10.89,10.96,10.565,10.74,448774,0
+PRM.US,D,20220811,000000,10.8,10.99,10.75,10.93,543459,0
+PRM.US,D,20220812,000000,10.99,11.44,10.9,11.41,327776,0
+PRM.US,D,20220815,000000,11.32,11.77,11.29,11.77,415626,0
+PRM.US,D,20220816,000000,11.88,12.205,11.825,12.09,413088,0
+PRM.US,D,20220817,000000,11.95,12.1,11.72,11.74,332366,0
+PRM.US,D,20220818,000000,11.72,11.84,11.55,11.83,309573,0
+PRM.US,D,20220819,000000,11.68,11.68,11.2,11.39,340294,0
+PRM.US,D,20220822,000000,11.4,11.4,11.09,11.14,355695,0
+PRM.US,D,20220823,000000,11.18,11.55,11.14,11.36,509245,0
+PRM.US,D,20220824,000000,11.46,11.585,11.38,11.48,392038,0
+PRM.US,D,20220825,000000,11.52,11.56,11.34,11.47,291143,0
+PRM.US,D,20220826,000000,11.48,11.495,10.88,10.99,355498,0
+PRM.US,D,20220829,000000,10.87,10.91,10.61,10.72,274579,0
+PRM.US,D,20220830,000000,10.8,10.81,10.12,10.15,509566,0
+PRM.US,D,20220831,000000,10.19,10.3382,9.62,9.75,891631,0
+PRM.US,D,20220901,000000,9.66,9.69,9.26,9.46,633461,0
+PRM.US,D,20220902,000000,9.46,9.8199,9.24,9.3,469086,0
+PRM.US,D,20220906,000000,9.47,10.09,9.47,10.01,1598244,0
+PRM.US,D,20220907,000000,10,10.21,9.84,10.09,1121874,0
+PRM.US,D,20220908,000000,9.98,10.29,9.87,10.18,1108077,0
+PRM.US,D,20220909,000000,10.25,10.285,10.1,10.23,1156220,0
+PRM.US,D,20220912,000000,10.31,10.55,10.3,10.46,1025477,0
+PRM.US,D,20220913,000000,10.27,10.53,10.015,10.07,1065618,0
+PRM.US,D,20220914,000000,10.03,10.275,9.94,10.02,1124817,0
+PRM.US,D,20220915,000000,9.94,10.1,9.78,9.82,1566784,0
+PRM.US,D,20220916,000000,9.67,9.67,8.85,9,9603769,0
+PRM.US,D,20220919,000000,8.85,9.39,8.85,9.36,746705,0
+PRM.US,D,20220920,000000,9.21,9.23,8.94,8.99,2436019,0
+PRM.US,D,20220921,000000,9.11,9.15,8.62,8.62,1804548,0
+PRM.US,D,20220922,000000,8.55,8.65,8.37,8.4,986513,0
+PRM.US,D,20220923,000000,8.26,8.51,8.2,8.41,843626,0
+PRM.US,D,20220926,000000,8.44,8.585,8.041,8.12,1150679,0
+PRM.US,D,20220927,000000,8.14,8.15,7.89,8.01,3366296,0
+PRM.US,D,20220928,000000,8.05,8.225,7.97,8.13,3516705,0
+PRM.US,D,20220929,000000,8.06,8.09,7.875,8.08,1819624,0
+PRM.US,D,20220930,000000,8.06,8.12,7.94,8.01,1605304,0
+PRM.US,D,20221003,000000,8.02,8.13,7.82,7.86,5520018,0
+PRM.US,D,20221004,000000,7.99,8.45,7.88,8.1,12438467,0
+PRM.US,D,20221005,000000,7.93,8,7.485,7.56,2146500,0
+PRM.US,D,20221006,000000,7.5,7.9,7.5,7.6,2350426,0
+PRM.US,D,20221007,000000,7.52,7.6289,7.21,7.5,1641614,0
+PRM.US,D,20221010,000000,7.57,7.635,7.41,7.55,1445524,0
+PRM.US,D,20221011,000000,7.53,7.67,7.42,7.61,1711348,0
+PRM.US,D,20221012,000000,7.57,7.59,7.405,7.53,1069315,0
+PRM.US,D,20221013,000000,7.36,7.72,7.32,7.67,1485843,0
+PRM.US,D,20221014,000000,7.75,7.805,7.355,7.39,1222492,0
+PRM.US,D,20221017,000000,7.48,7.7,7.43,7.47,1043379,0
+PRM.US,D,20221018,000000,7.62,7.78,7.365,7.39,724259,0
+PRM.US,D,20221019,000000,7.35,7.39,7.14,7.37,1254566,0
+PRM.US,D,20221020,000000,7.35,7.425,7.01,7.15,1256588,0
+PRM.US,D,20221021,000000,7.18,7.505,6.58,7.05,12731025,0
+PRM.US,D,20221024,000000,7.1,7.4,7.07,7.22,1677922,0
+PRM.US,D,20221025,000000,7.285,7.57,7.22,7.49,1864296,0
+PRM.US,D,20221026,000000,7.54,7.74,7.44,7.62,1497987,0
+PRM.US,D,20221027,000000,7.75,7.93,7.69,7.8,1537383,0
+PRM.US,D,20221028,000000,7.83,8.06,7.69,7.94,983641,0
+PRM.US,D,20221031,000000,7.89,8.04,7.86,7.99,1147745,0
+PRM.US,D,20221101,000000,8.14,8.15,7.745,7.76,1052460,0
+PRM.US,D,20221102,000000,7.69,7.845,7.44,7.47,1803389,0
+PRM.US,D,20221103,000000,7.33,7.39,7.16,7.16,1057997,0
+PRM.US,D,20221104,000000,7.87,9.18,7.742,8.84,2796283,0
+PRM.US,D,20221107,000000,8.88,9.4567,8.88,9.24,1695494,0
+PRM.US,D,20221108,000000,9.42,9.815,9.29,9.62,1435295,0
+PRM.US,D,20221109,000000,9.56,9.7,9.25,9.25,1032983,0
+PRM.US,D,20221110,000000,9.49,9.66,9.4,9.56,1198601,0
+PRM.US,D,20221111,000000,9.53,10.18,9.53,9.92,832703,0
+PRM.US,D,20221114,000000,9.9,9.97,9.72,9.73,930365,0
+PRM.US,D,20221115,000000,9.94,10.14,9.67,9.84,546361,0
+PRM.US,D,20221116,000000,9.84,9.87,9.635,9.71,610984,0
+PRM.US,D,20221117,000000,9.49,9.55,9.315,9.47,770423,0
+PRM.US,D,20221118,000000,9.43,9.69,9.38,9.46,605436,0
+PRM.US,D,20221121,000000,9.32,9.73,9.15,9.38,2971172,0
+PRM.US,D,20221122,000000,9.46,9.96,9.37,9.91,3570525,0
+PRM.US,D,20221123,000000,9.99,10.43,9.98,10.24,3189838,0
+PRM.US,D,20221125,000000,10.09,10.85,10.09,10.63,3113073,0
+PRM.US,D,20221128,000000,10.4,10.66,10.23,10.38,2042908,0
+PRM.US,D,20221129,000000,10.37,10.525,10.34,10.44,587945,0
+PRM.US,D,20221130,000000,10.43,10.845,10.35,10.84,1379624,0
+PRM.US,D,20221201,000000,11.01,11.25,10.91,11,651981,0
+PRM.US,D,20221202,000000,10.82,11.07,10.69,10.9,520518,0
+PRM.US,D,20221205,000000,10.84,10.97,10.73,10.83,483993,0
+PRM.US,D,20221206,000000,10.76,10.765,10.26,10.34,960903,0
+PRM.US,D,20221207,000000,10.22,10.36,9.68,9.74,921296,0
+PRM.US,D,20221208,000000,9.73,9.92,9.585,9.75,809576,0
+PRM.US,D,20221209,000000,9.71,9.78,9.58,9.62,809296,0
+PRM.US,D,20221212,000000,9.49,9.6862,8.445,8.78,2025663,0
+PRM.US,D,20221213,000000,9.08,9.6,8.99,9.16,686523,0
+PRM.US,D,20221214,000000,9.05,9.26,8.965,9.05,768344,0
+PRM.US,D,20221215,000000,8.87,8.91,8.71,8.73,807863,0
+PRM.US,D,20221216,000000,8.6,8.75,8.505,8.72,1754261,0
+PRM.US,D,20221219,000000,8.71,8.895,8.48,8.6,580837,0
+PRM.US,D,20221220,000000,8.55,8.85,8.52,8.82,536977,0
+PRM.US,D,20221221,000000,8.94,9.15,8.91,9.12,734361,0
+PRM.US,D,20221222,000000,9.04,9.06,8.835,8.96,615711,0
+PRM.US,D,20221223,000000,8.9,9.04,8.83,8.94,518190,0
+PRM.US,D,20221227,000000,8.91,8.95,8.74,8.81,361814,0
+PRM.US,D,20221228,000000,8.83,8.95,8.7,8.77,592805,0
+PRM.US,D,20221229,000000,8.87,9.07,8.87,9.02,398890,0
+PRM.US,D,20221230,000000,8.92,9.395,8.81,9.14,1254815,0
+PRM.US,D,20230103,000000,9.26,9.57,9.01,9.1,629918,0
+PRM.US,D,20230104,000000,9.25,9.26,9,9.09,489740,0
+PRM.US,D,20230105,000000,9.02,9.13,8.955,9.04,417616,0
+PRM.US,D,20230106,000000,9.15,9.15,8.96,9.11,447572,0
+PRM.US,D,20230109,000000,9.25,9.5,9.12,9.18,621408,0
+PRM.US,D,20230110,000000,9.12,9.2,8.96,9.05,419679,0
+PRM.US,D,20230111,000000,9.02,9.05,8.91,9.01,514393,0
+PRM.US,D,20230112,000000,9.07,9.35,8.92,9.18,485891,0
+PRM.US,D,20230113,000000,9.08,9.185,8.99,9.03,292145,0
+PRM.US,D,20230117,000000,9.06,9.23,8.91,9.2,527109,0
+PRM.US,D,20230118,000000,9.33,9.41,9.15,9.25,362847,0
+PRM.US,D,20230119,000000,9.18,9.26,9,9.22,356235,0
+PRM.US,D,20230120,000000,9.31,9.33,8.92,9.18,942267,0
+PRM.US,D,20230123,000000,9.19,9.44,9.14,9.37,361923,0
+PRM.US,D,20230124,000000,9.4,9.4,9.17,9.19,259867,0
+PRM.US,D,20230125,000000,9.08,9.21,8.94,9.17,613266,0
+PRM.US,D,20230126,000000,9.17,9.33,9.03,9.24,461339,0
+PRM.US,D,20230127,000000,9.18,9.284,9.02,9.21,464624,0
+PRM.US,D,20230130,000000,9.14,9.17,8.92,8.95,520388,0
+PRM.US,D,20230131,000000,9,9.4,8.88,9.3,1140122,0
+PRM.US,D,20230201,000000,9.26,9.43,9.1,9.25,568069,0
+PRM.US,D,20230202,000000,9.3,9.58,9.3,9.57,614678,0
+PRM.US,D,20230203,000000,9.46,9.59,9.385,9.4,576283,0
+PRM.US,D,20230206,000000,9.35,9.36,9.175,9.25,455894,0
+PRM.US,D,20230207,000000,9.17,9.48,9.02,9.44,442852,0
+PRM.US,D,20230208,000000,9.42,9.435,8.99,9.02,343406,0
+PRM.US,D,20230209,000000,9.06,9.09,8.74,8.75,480793,0
+PRM.US,D,20230210,000000,8.75,8.84,8.59,8.81,373594,0
+PRM.US,D,20230213,000000,8.82,8.9,8.58,8.8,279500,0
+PRM.US,D,20230214,000000,8.68,8.99,8.65,8.89,311600,0
+PRM.US,D,20230215,000000,8.83,9.01,8.78,8.88,290000,0
+PRM.US,D,20230216,000000,8.72,8.92,8.64,8.79,343568,0
+PRM.US,D,20230217,000000,8.84,8.885,8.68,8.79,447262,0
+PRM.US,D,20230221,000000,8.68,8.73,8.5213,8.59,425299,0
+PRM.US,D,20230222,000000,8.85,9.01,8.69,8.76,479312,0
+PRM.US,D,20230223,000000,8.81,8.92,8.645,8.79,432895,0
+PRM.US,D,20230224,000000,8.61,8.71,8.58,8.67,502596,0
+PRM.US,D,20230227,000000,8.91,8.95,8.42,8.48,521461,0
+PRM.US,D,20230228,000000,8.5,8.62,8.3,8.56,519775,0
+PRM.US,D,20230301,000000,8.64,8.89,8.5101,8.71,642312,0
+PRM.US,D,20230302,000000,8.62,8.725,8.52,8.54,506030,0
+PRM.US,D,20230303,000000,8.54,8.66,8.43,8.64,385640,0
+PRM.US,D,20230306,000000,8.62,8.6398,8.325,8.4,529130,0
+PRM.US,D,20230307,000000,8.37,8.41,8.07,8.11,414519,0
+PRM.US,D,20230308,000000,8.14,8.35,8.06,8.26,298947,0
+PRM.US,D,20230309,000000,8.26,8.34,7.955,7.99,437474,0
+PRM.US,D,20230310,000000,7.95,7.96,7.59,7.76,793338,0
+PRM.US,D,20230313,000000,7.58,7.78,7.51,7.6,458184,0
+PRM.US,D,20230314,000000,7.8,7.99,7.75,7.77,473854,0
+PRM.US,D,20230315,000000,7.52,7.81,7.52,7.74,506987,0
+PRM.US,D,20230316,000000,7.72,8.05,7.64,7.89,531465,0
+PRM.US,D,20230317,000000,7.89,7.89,7.435,7.49,950399,0
+PRM.US,D,20230320,000000,7.48,7.55,7.395,7.47,453844,0
+PRM.US,D,20230321,000000,7.6,7.735,7.509,7.64,382593,0
+PRM.US,D,20230322,000000,7.62,7.67,7.39,7.41,338099,0
+PRM.US,D,20230323,000000,7.43,7.57,7.365,7.5,410842,0
+PRM.US,D,20230324,000000,7.45,7.61,7.39,7.61,500154,0
+PRM.US,D,20230327,000000,7.7,7.89,7.5914,7.76,398488,0
+PRM.US,D,20230328,000000,7.74,7.88,7.695,7.77,286623,0
+PRM.US,D,20230329,000000,7.84,7.92,7.76,7.84,401355,0
+PRM.US,D,20230330,000000,7.9,7.99,7.695,7.81,352486,0
+PRM.US,D,20230331,000000,7.83,8.18,7.83,8.08,895159,0
+PRM.US,D,20230403,000000,8.1,8.14,7.4,7.57,737315,0
+PRM.US,D,20230404,000000,7.58,7.63,7.41,7.45,661266,0
+PRM.US,D,20230405,000000,7.35,7.35,7.04,7.24,862396,0
+PRM.US,D,20230406,000000,7.25,7.315,7,7.17,1136103,0
+PRM.US,D,20230410,000000,7.18,7.53,7.175,7.41,1311669,0
+PRM.US,D,20230411,000000,7.39,7.61,7.36,7.48,736980,0
+PRM.US,D,20230412,000000,7.62,7.62,7.39,7.47,483476,0
+PRM.US,D,20230413,000000,7.44,7.545,7.43,7.49,626346,0
+PRM.US,D,20230414,000000,7.5,7.575,7.295,7.36,524109,0
+PRM.US,D,20230417,000000,7.34,7.58,7.29,7.49,522697,0
+PRM.US,D,20230418,000000,7.5,7.59,7.4,7.47,361019,0
+PRM.US,D,20230419,000000,7.48,7.53,7.4,7.46,631097,0
+PRM.US,D,20230420,000000,7.44,7.47,7.35,7.4,538056,0
+PRM.US,D,20230421,000000,7.41,7.46,7.33,7.4,353129,0
+PRM.US,D,20230424,000000,7.34,7.44,7.29,7.41,446522,0
+PRM.US,D,20230425,000000,7.3,7.3637,7.18,7.26,956944,0
+PRM.US,D,20230426,000000,7.19,7.355,7.17,7.22,620739,0
+PRM.US,D,20230427,000000,7.25,7.44,7.25,7.4,566440,0
+PRM.US,D,20230428,000000,7.43,7.545,7.43,7.48,695365,0
+PRM.US,D,20230501,000000,7.48,7.535,7.41,7.42,507527,0
+PRM.US,D,20230502,000000,7.37,7.4,7.12,7.31,523964,0
+PRM.US,D,20230503,000000,7.34,7.42,7.23,7.24,502655,0
+PRM.US,D,20230504,000000,7.2,7.24,7.11,7.18,361394,0
+PRM.US,D,20230505,000000,7.34,7.4,7.21,7.31,533489,0
+PRM.US,D,20230508,000000,7.36,7.47,7.34,7.36,413697,0
+PRM.US,D,20230509,000000,7.33,7.47,7.26,7.42,797086,0
+PRM.US,D,20230510,000000,8,8.415,7.21,7.31,1899841,0
+PRM.US,D,20230511,000000,7.27,7.3,6.56,7.02,1469280,0
+PRM.US,D,20230512,000000,6.98,7.05,6.76,6.99,1492433,0
+PRM.US,D,20230515,000000,6.99,7.155,6.93,7.08,752649,0
+PRM.US,D,20230516,000000,6.97,7.05,6.61,6.61,889402,0
+PRM.US,D,20230517,000000,6.61,6.62,6.48,6.5,930227,0
+PRM.US,D,20230518,000000,6.48,6.54,6.39,6.5,1014219,0
+PRM.US,D,20230519,000000,6.51,6.54,6.17,6.19,1802436,0
+PRM.US,D,20230522,000000,6.16,6.3275,6.1,6.21,1531916,0
+PRM.US,D,20230523,000000,6.21,6.365,6.13,6.14,1265748,0
+PRM.US,D,20230524,000000,6.13,6.13,5.85,5.86,1715108,0
+PRM.US,D,20230525,000000,5.81,5.86,5.64,5.7,1544839,0
+PRM.US,D,20230526,000000,5.67,5.75,5.51,5.63,1519020,0
+PRM.US,D,20230530,000000,5.68,5.78,5.59,5.6,2358489,0
+PRM.US,D,20230531,000000,5.59,5.685,5.36,5.42,2472927,0
+PRM.US,D,20230601,000000,5.46,5.77,5.46,5.65,1798314,0
+PRM.US,D,20230602,000000,5.78,6.09,5.78,6.05,1788836,0
+PRM.US,D,20230605,000000,6.06,6.228,5.95,5.99,874377,0
+PRM.US,D,20230606,000000,5.95,6.41,5.93,6.29,1534429,0
+PRM.US,D,20230607,000000,6.36,7.08,6.36,7,2032674,0
+PRM.US,D,20230608,000000,6.98,7.23,6.77,6.84,1632914,0
+PRM.US,D,20230609,000000,6.82,6.8301,6.51,6.52,496788,0
+PRM.US,D,20230612,000000,6.49,6.5,6.24,6.28,745244,0
+PRM.US,D,20230613,000000,6.35,6.46,6.3,6.34,646618,0
+PRM.US,D,20230614,000000,6.41,6.45,6.1,6.12,870475,0
+PRM.US,D,20230615,000000,6.11,6.42,6.07,6.37,1167793,0
+PRM.US,D,20230616,000000,6.42,6.42,6.11,6.14,1319579,0
+PRM.US,D,20230620,000000,6.06,6.08,5.86,6.01,1170127,0
+PRM.US,D,20230621,000000,6.01,6.08,5.89,5.98,1062841,0
+PRM.US,D,20230622,000000,5.92,6.125,5.83,6.08,1501712,0
+PRM.US,D,20230623,000000,5.91,5.975,5.595,5.77,7606936,0
+PRM.US,D,20230626,000000,5.72,5.89,5.72,5.78,1116138,0
+PRM.US,D,20230627,000000,5.77,5.829,5.58,5.68,1108726,0
+PRM.US,D,20230628,000000,5.65,5.74,5.58,5.73,1080466,0
+PRM.US,D,20230629,000000,5.72,6.055,5.72,5.95,847626,0
+PRM.US,D,20230630,000000,5.99,6.23,5.92,6.15,2283795,0
+PRM.US,D,20230703,000000,6.12,6.21,5.95,5.99,563604,0
+PRM.US,D,20230705,000000,5.97,5.99,5.77,5.78,940414,0
+PRM.US,D,20230706,000000,5.71,5.71,5.55,5.65,783641,0
+PRM.US,D,20230707,000000,5.64,5.77,5.64,5.74,563401,0
+PRM.US,D,20230710,000000,5.67,5.8,5.66,5.69,980971,0
+PRM.US,D,20230711,000000,5.66,5.7,5.425,5.5,1207602,0
+PRM.US,D,20230712,000000,5.65,5.65,5.45,5.47,829778,0
+PRM.US,D,20230713,000000,5.5,5.58,5.45,5.52,710648,0
+PRM.US,D,20230714,000000,5.48,5.525,5.345,5.4,1416349,0
+PRM.US,D,20230717,000000,5.44,5.715,5.28,5.65,1356761,0
+PRM.US,D,20230718,000000,5.7,5.91,5.6733,5.83,896604,0
+PRM.US,D,20230719,000000,5.9,6,5.62,5.67,1138773,0
+PRM.US,D,20230720,000000,5.65,5.65,5.41,5.45,1105647,0
+PRM.US,D,20230721,000000,5.49,5.53,5.345,5.52,1104005,0
+PRM.US,D,20230724,000000,5.52,5.7,5.48,5.6,808318,0
+PRM.US,D,20230725,000000,5.61,5.685,5.45,5.5,1350441,0
+PRM.US,D,20230726,000000,5.49,5.725,5.49,5.68,709417,0
+PRM.US,D,20230727,000000,5.69,5.71,5.525,5.54,874548,0
+PRM.US,D,20230728,000000,5.6,5.63,5.47,5.5,512478,0
+PRM.US,D,20230731,000000,5.5,5.56,5.49,5.56,691557,0
+PRM.US,D,20230801,000000,5.52,5.64,5.47,5.6,777014,0
+PRM.US,D,20230802,000000,5.49,5.51,5.41,5.41,1133684,0
+PRM.US,D,20230803,000000,5.52,6.11,5.51,6.01,1232609,0
+PRM.US,D,20230804,000000,6.01,6.185,5.945,5.99,1233949,0
+PRM.US,D,20230807,000000,5.97,6.03,5.63,5.79,954119,0
+PRM.US,D,20230808,000000,5.66,5.78,5.57,5.76,878766,0
+PRM.US,D,20230809,000000,5.76,5.87,5.62,5.76,2503497,0
+PRM.US,D,20230810,000000,5.82,6.055,5.79,5.85,1279962,0
+PRM.US,D,20230811,000000,5.81,5.985,5.78,5.92,986191,0
+PRM.US,D,20230814,000000,5.86,5.92,5.8,5.81,812849,0
+PRM.US,D,20230815,000000,5.74,5.83,5.67,5.79,916836,0
+PRM.US,D,20230816,000000,5.74,5.9,5.66,5.66,701732,0
+PRM.US,D,20230817,000000,5.66,5.78,5.62,5.62,854125,0
+PRM.US,D,20230818,000000,5.52,5.665,5.49,5.62,1011826,0
+PRM.US,D,20230821,000000,5.64,5.68,5.55,5.65,739384,0
+PRM.US,D,20230822,000000,5.68,5.75,5.53,5.56,845075,0
+PRM.US,D,20230823,000000,5.56,5.68,5.49,5.65,841072,0
+PRM.US,D,20230824,000000,5.6,5.6775,5.48,5.49,616973,0
+PRM.US,D,20230825,000000,5.5,5.6,5.44,5.5,586029,0
+PRM.US,D,20230828,000000,5.54,5.78,5.495,5.75,754554,0
+PRM.US,D,20230829,000000,5.73,5.89,5.7,5.88,657875,0
+PRM.US,D,20230830,000000,5.91,6.07,5.875,5.99,684575,0
+PRM.US,D,20230831,000000,5.99,6.14,5.81,5.91,1425634,0
+PRM.US,D,20230901,000000,5.97,6.03,5.88,5.91,513778,0
+PRM.US,D,20230905,000000,5.86,5.88,5.67,5.7,693879,0
+PRM.US,D,20230906,000000,5.7,5.7,5.4,5.5,1261465,0
+PRM.US,D,20230907,000000,5.48,5.48,5.21,5.25,1670680,0
+PRM.US,D,20230908,000000,5.23,5.435,5.2,5.36,1095509,0
+PRM.US,D,20230911,000000,5.46,5.56,5.43,5.55,1041437,0
+PRM.US,D,20230912,000000,5.6,5.675,5.51,5.6,790734,0
+PRM.US,D,20230913,000000,5.63,5.67,5.53,5.65,838330,0
+PRM.US,D,20230914,000000,5.71,5.88,5.68,5.86,1080729,0
+PRM.US,D,20230915,000000,5.95,5.95,5.77,5.86,1949968,0
+PRM.US,D,20230918,000000,5.83,5.915,5.67,5.68,988232,0
+PRM.US,D,20230919,000000,5.7,5.7,5.58,5.6,871929,0
+PRM.US,D,20230920,000000,5.62,5.7,5.46,5.49,842114,0
+PRM.US,D,20230921,000000,5.43,5.43,5.12,5.13,1114312,0
+PRM.US,D,20230922,000000,5.14,5.195,5.02,5.09,923396,0
+PRM.US,D,20230925,000000,5.04,5.145,4.97,5.01,736309,0
+PRM.US,D,20230926,000000,4.94,4.97,4.74,4.77,1481254,0
+PRM.US,D,20230927,000000,4.82,4.9,4.655,4.79,1499750,0
+PRM.US,D,20230928,000000,4.78,4.845,4.61,4.66,1770139,0
+PRM.US,D,20230929,000000,4.74,4.785,4.525,4.54,1471349,0
+PRM.US,D,20231002,000000,4.5,4.5,4.24,4.3,3715949,0
+PRM.US,D,20231003,000000,4.26,4.29,4.13,4.15,1241694,0
+PRM.US,D,20231004,000000,4.15,4.27,4.025,4.07,1192892,0
+PRM.US,D,20231005,000000,4.06,4.075,3.87,3.93,1111837,0
+PRM.US,D,20231006,000000,3.91,3.93,3.745,3.79,1621384,0
+PRM.US,D,20231009,000000,3.77,3.8286,3.675,3.79,1495624,0
+PRM.US,D,20231010,000000,3.78,3.98,3.78,3.87,1334608,0
+PRM.US,D,20231011,000000,3.73,3.785,3.35,3.45,2166920,0
+PRM.US,D,20231012,000000,3.46,3.5,3.24,3.32,902029,0
+PRM.US,D,20231013,000000,3.31,3.3397,3.165,3.23,1703681,0
+PRM.US,D,20231016,000000,3.29,3.335,3.22,3.28,1812248,0
+PRM.US,D,20231017,000000,3.25,3.44,3.25,3.39,1648734,0
+PRM.US,D,20231018,000000,3.32,3.39,3.29,3.35,483166,0
+PRM.US,D,20231019,000000,3.33,3.33,3.14,3.14,2120681,0
+PRM.US,D,20231020,000000,3.14,3.22,3.07,3.16,756045,0
+PRM.US,D,20231023,000000,3.12,3.2,3.08,3.09,1284515,0
+PRM.US,D,20231024,000000,3.15,3.195,3.065,3.13,1122282,0
+PRM.US,D,20231025,000000,3.09,3.115,3.04,3.09,795844,0
+PRM.US,D,20231026,000000,3.09,3.175,3.055,3.15,813642,0
+PRM.US,D,20231027,000000,3.19,3.19,3.055,3.11,1242046,0
+PRM.US,D,20231030,000000,3.18,3.24,3.125,3.17,1021004,0
+PRM.US,D,20231031,000000,3.15,3.27,3.125,3.2,1903437,0
+PRM.US,D,20231101,000000,3.18,3.19,2.79,2.92,1520807,0
+PRM.US,D,20231102,000000,2.97,3.0589,2.86,2.94,1575087,0
+PRM.US,D,20231103,000000,3.01,3.225,3.01,3.19,2482116,0
+PRM.US,D,20231106,000000,3.23,3.29,3.12,3.18,3127775,0
+PRM.US,D,20231107,000000,3.17,3.17,2.87,3.06,3817102,0
+PRM.US,D,20231108,000000,3.06,3.12,3,3.05,3264817,0
+PRM.US,D,20231109,000000,3.12,3.49,3.06,3.22,1753830,0
+PRM.US,D,20231110,000000,3.27,3.45,3.17,3.38,1015041,0
+PRM.US,D,20231113,000000,3.34,3.87,3.34,3.84,1960919,0
+PRM.US,D,20231114,000000,4,4.19,3.915,4.18,1498982,0
+PRM.US,D,20231115,000000,4.17,4.335,4.14,4.25,1197204,0
+PRM.US,D,20231116,000000,4.25,4.2931,3.885,3.89,1317614,0
+PRM.US,D,20231117,000000,3.93,4.13,3.8902,4.11,1294937,0
+PRM.US,D,20231120,000000,4.11,4.26,4.059,4.11,911385,0
+PRM.US,D,20231121,000000,4.05,4.16,4.0095,4.13,728204,0
+PRM.US,D,20231122,000000,4.15,4.24,4.09,4.14,794834,0
+PRM.US,D,20231124,000000,4.13,4.29,4.13,4.21,445367,0
+PRM.US,D,20231127,000000,4.15,4.26,4.105,4.12,766848,0
+PRM.US,D,20231128,000000,4.11,4.36,4.09,4.2,1563157,0
+PRM.US,D,20231129,000000,4.2,4.37,4.12,4.2,1940104,0
+PRM.US,D,20231130,000000,4.2,4.255,4.07,4.16,2108080,0
+PRM.US,D,20231201,000000,4.12,4.44,4.09,4.41,2085060,0
+PRM.US,D,20231204,000000,4.4,4.425,4.16,4.34,1470350,0
+PRM.US,D,20231205,000000,4.3,4.3,4.12,4.23,1556747,0
+PRM.US,D,20231206,000000,4.3,4.375,4.18,4.18,1192699,0
+PRM.US,D,20231207,000000,4.21,4.27,4.09,4.11,1285870,0
+PRM.US,D,20231208,000000,4.12,4.29,4.08,4.2,1448740,0
+PRM.US,D,20231211,000000,4.16,4.17,3.97,4.03,1618024,0
+PRM.US,D,20231212,000000,4.02,4.0687,3.84,3.91,1170113,0
+PRM.US,D,20231213,000000,3.9,4.18,3.845,4.18,1607391,0
+PRM.US,D,20231214,000000,4.45,4.72,4.41,4.5,2268955,0
+PRM.US,D,20231215,000000,4.53,4.54,4.38,4.39,2799756,0
+PRM.US,D,20231218,000000,4.4,4.53,4.37,4.39,1538325,0
+PRM.US,D,20231219,000000,4.45,4.69,4.45,4.64,1291592,0
+PRM.US,D,20231220,000000,4.65,4.68,4.34,4.35,1284850,0
+PRM.US,D,20231221,000000,4.44,4.52,4.35,4.42,958395,0
+PRM.US,D,20231222,000000,4.47,4.62,4.47,4.59,783576,0
+PRM.US,D,20231226,000000,4.62,4.65,4.54,4.56,564748,0
+PRM.US,D,20231227,000000,4.55,4.62,4.5,4.57,838507,0
+PRM.US,D,20231228,000000,4.55,4.7,4.55,4.7,910691,0
+PRM.US,D,20231229,000000,4.67,4.69,4.575,4.6,770953,0
+PRM.US,D,20240102,000000,4.62,4.825,4.585,4.59,911460,0
+PRM.US,D,20240103,000000,4.59,4.6,4.25,4.26,972122,0
+PRM.US,D,20240104,000000,4.32,4.36,4.2,4.21,930651,0
+PRM.US,D,20240105,000000,4.15,4.34,4.07,4.22,1225882,0
+PRM.US,D,20240108,000000,4.28,4.32,4.09,4.22,851521,0
+PRM.US,D,20240109,000000,4.06,4.225,4.015,4.2,870982,0
+PRM.US,D,20240110,000000,4.16,4.19,4.015,4.07,561457,0
+PRM.US,D,20240111,000000,4.02,4.195,4,4.18,1061515,0
+PRM.US,D,20240112,000000,4.31,4.39,4.155,4.16,754021,0
+PRM.US,D,20240116,000000,4.08,4.18,4.035,4.15,747817,0
+PRM.US,D,20240117,000000,4.03,4.16,3.99,4.1,551562,0
+PRM.US,D,20240118,000000,4.11,4.21,4,4.06,544118,0
+PRM.US,D,20240119,000000,4.07,4.1,3.88,4.07,904312,0
+PRM.US,D,20240122,000000,4.09,4.38,4.0701,4.34,703935,0
+PRM.US,D,20240123,000000,4.43,4.51,4.35,4.48,775582,0
+PRM.US,D,20240124,000000,4.54,4.54,4.32,4.35,708737,0
+PRM.US,D,20240125,000000,4.36,4.525,4.34,4.47,769002,0
+PRM.US,D,20240126,000000,4.54,4.575,4.49,4.53,484777,0
+PRM.US,D,20240129,000000,4.51,4.74,4.44,4.74,554279,0
+PRM.US,D,20240130,000000,4.69,4.9,4.61,4.77,896087,0
+PRM.US,D,20240131,000000,4.77,4.98,4.71,4.74,1382874,0
+PRM.US,D,20240201,000000,4.77,4.98,4.64,4.95,958418,0
+PRM.US,D,20240202,000000,4.85,5.03,4.78,4.99,1008324,0
+PRM.US,D,20240205,000000,4.87,4.9,4.765,4.78,658935,0
+PRM.US,D,20240206,000000,4.76,4.915,4.7101,4.91,399089,0
+PRM.US,D,20240207,000000,4.91,4.99,4.83,4.88,421863,0
+PRM.US,D,20240208,000000,4.89,5.03,4.85,4.98,629309,0
+PRM.US,D,20240209,000000,4.97,5.14,4.93,5.12,528328,0
+PRM.US,D,20240212,000000,5.13,5.47,5.13,5.42,1092367,0
+PRM.US,D,20240213,000000,5.15,5.26,5.02,5.05,1128082,0
+PRM.US,D,20240214,000000,5.18,5.24,5.11,5.23,962210,0
+PRM.US,D,20240215,000000,5.27,5.565,5.27,5.55,834118,0
+PRM.US,D,20240216,000000,5.46,5.785,5.46,5.72,909951,0
+PRM.US,D,20240220,000000,5.59,5.655,5.52,5.61,773280,0
+PRM.US,D,20240221,000000,5.6,5.7,5.54,5.65,741319,0
+PRM.US,D,20240222,000000,5.68,6.155,5.645,5.99,1406461,0
+PRM.US,D,20240223,000000,5.93,5.94,5.73,5.8,971195,0
+PRM.US,D,20240226,000000,5.75,5.86,5.51,5.62,673536,0
+PRM.US,D,20240227,000000,5.78,6.04,5.6657,6,799364,0
+PRM.US,D,20240228,000000,5.94,6.065,5.92,5.98,705482,0
+PRM.US,D,20240229,000000,6.12,6.15,5.97,6.08,906146,0
+PRM.US,D,20240301,000000,6.14,6.35,6.01,6.24,1008262,0
+PRM.US,D,20240304,000000,6.22,6.31,6.09,6.18,724186,0
+PRM.US,D,20240305,000000,6.09,6.19,6.01,6.01,569648,0
+PRM.US,D,20240306,000000,6.17,6.17,6.065,6.11,376355,0
+PRM.US,D,20240307,000000,6.2,6.34,6.195,6.26,488582,0
+PRM.US,D,20240308,000000,6.37,6.465,6.3,6.35,598609,0
+PRM.US,D,20240311,000000,6.35,6.47,6.32,6.34,417544,0
+PRM.US,D,20240312,000000,6.34,6.34,6.24,6.31,500750,0
+PRM.US,D,20240313,000000,6.29,6.48,6.27,6.42,529418,0
+PRM.US,D,20240314,000000,6.38,6.38,6.17,6.21,891484,0
+PRM.US,D,20240315,000000,6.12,6.395,6.08,6.25,1526689,0
+PRM.US,D,20240318,000000,6.24,6.24,6.01,6.06,724819,0
+PRM.US,D,20240319,000000,6.03,6.23,6.03,6.17,529228,0
+PRM.US,D,20240320,000000,6.12,6.45,6.12,6.35,542134,0
+PRM.US,D,20240321,000000,6.36,6.4,6.25,6.3,704756,0
+PRM.US,D,20240322,000000,6.25,6.33,6.125,6.22,778367,0
+PRM.US,D,20240325,000000,6.5,7.44,6.5,7.21,3672892,0
+PRM.US,D,20240326,000000,7.6,7.62,7.205,7.33,1165714,0
+PRM.US,D,20240327,000000,7.39,7.44,7.25,7.33,970328,0
+PRM.US,D,20240328,000000,7.31,7.42,7.26,7.42,995126,0
+PRM.US,D,20240401,000000,7.48,7.625,7.34,7.61,582014,0
+PRM.US,D,20240402,000000,7.48,7.64,7.42,7.62,650007,0
+PRM.US,D,20240403,000000,7.53,7.86,7.53,7.84,1009279,0
+PRM.US,D,20240404,000000,7.99,8.02,7.57,7.6,736220,0
+PRM.US,D,20240405,000000,7.59,7.81,7.54,7.79,414566,0
+PRM.US,D,20240408,000000,7.83,7.84,7.47,7.51,486873,0
+PRM.US,D,20240409,000000,7.61,7.65,7.48,7.55,386193,0
+PRM.US,D,20240410,000000,7.25,7.54,7.1406,7.45,638486,0
+PRM.US,D,20240411,000000,7.46,7.46,7.29,7.36,492195,0
+PRM.US,D,20240412,000000,7.3,7.33,7.2,7.25,542811,0
+PRM.US,D,20240415,000000,7.3,7.33,7.06,7.11,616333,0
+PRM.US,D,20240416,000000,7.03,7.185,6.89,7.06,510625,0
+PRM.US,D,20240417,000000,7.12,7.17,6.91,6.92,359471,0
+PRM.US,D,20240418,000000,7.09,7.16,6.91,6.99,685599,0
+PRM.US,D,20240419,000000,6.97,7.14,6.895,7.01,506089,0
+PRM.US,D,20240422,000000,6.99,7.31,6.93,7.24,901198,0
+PRM.US,D,20240423,000000,7.19,7.6,7.16,7.28,1802118,0
+PRM.US,D,20240424,000000,7.27,7.35,6.87,7,1297861,0
+PRM.US,D,20240425,000000,6.93,7.06,6.84,6.97,575330,0
+PRM.US,D,20240426,000000,6.98,7.1147,6.98,7.06,347898,0
+PRM.US,D,20240429,000000,7.1,7.24,7.01,7.11,695006,0
+PRM.US,D,20240430,000000,6.99,7.11,6.94,7,483704,0
+PRM.US,D,20240501,000000,7.06,7.245,6.935,6.94,587459,0
+PRM.US,D,20240502,000000,7.04,7.1823,6.995,7.09,614713,0
+PRM.US,D,20240503,000000,7.26,7.33,7.085,7.09,440199,0
+PRM.US,D,20240506,000000,7.19,7.465,7.19,7.43,436612,0
+PRM.US,D,20240507,000000,7.47,7.68,7.455,7.53,400018,0
+PRM.US,D,20240508,000000,7.45,7.68,7.4,7.67,611907,0
+PRM.US,D,20240509,000000,7.6,7.72,7.335,7.42,692968,0
+PRM.US,D,20240510,000000,7.5,7.75,7.5,7.6,622226,0
+PRM.US,D,20240513,000000,7.68,7.79,7.6,7.77,664188,0
+PRM.US,D,20240514,000000,7.99,8.1,7.8673,7.92,580035,0
+PRM.US,D,20240515,000000,7.99,8.05,7.85,8.05,466713,0
+PRM.US,D,20240516,000000,8,8.12,7.73,7.76,2104411,0
+PRM.US,D,20240517,000000,7.8,8.01,7.7,7.97,669579,0
+PRM.US,D,20240520,000000,7.93,8.01,7.865,7.97,702131,0
+PRM.US,D,20240521,000000,7.95,8.18,7.9,8.08,1130261,0
+PRM.US,D,20240522,000000,7.96,7.99,7.595,7.64,764712,0
+PRM.US,D,20240523,000000,7.66,7.8,7.54,7.67,751652,0
+PRM.US,D,20240524,000000,7.71,7.74,7.525,7.58,534313,0
+PRM.US,D,20240528,000000,7.6,7.67,7.34,7.51,771501,0
+PRM.US,D,20240529,000000,7.4,7.545,7.24,7.24,489731,0
+PRM.US,D,20240530,000000,7.32,7.51,7.28,7.43,431252,0
+PRM.US,D,20240531,000000,7.49,7.61,7.41,7.6,880971,0
+PRM.US,D,20240603,000000,7.7,7.74,7.33,7.39,420161,0
+PRM.US,D,20240604,000000,7.33,7.335,7.175,7.21,328132,0
+PRM.US,D,20240605,000000,7.29,7.53,7.19,7.5,680517,0
+PRM.US,D,20240606,000000,7.41,7.495,7.315,7.35,328568,0
+PRM.US,D,20240607,000000,7.23,7.305,7.12,7.12,379955,0
+PRM.US,D,20240610,000000,7.03,7.215,7,7.18,306267,0
+PRM.US,D,20240611,000000,7.08,7.4,7.05,7.39,548490,0
+PRM.US,D,20240612,000000,7.69,7.84,7.46,7.46,505552,0
+PRM.US,D,20240613,000000,7.46,7.51,7.39,7.47,370441,0
+PRM.US,D,20240614,000000,7.7,7.8,7.435,7.5,390037,0
+PRM.US,D,20240617,000000,7.49,7.76,7.45,7.75,543655,0
+PRM.US,D,20240618,000000,7.72,7.99,7.72,7.98,539010,0
+PRM.US,D,20240620,000000,7.93,8,7.805,7.88,521140,0
+PRM.US,D,20240621,000000,7.87,7.87,7.615,7.79,1165779,0
+PRM.US,D,20240624,000000,7.82,7.935,7.69,7.78,482043,0
+PRM.US,D,20240625,000000,7.74,7.82,7.57,7.61,425853,0
+PRM.US,D,20240626,000000,7.57,7.68,7.47,7.62,462095,0
+PRM.US,D,20240627,000000,7.71,7.71,7.54,7.67,465094,0
+PRM.US,D,20240628,000000,7.75,7.84,7.545,7.83,2132013,0
+PRM.US,D,20240701,000000,7.84,7.84,7.495,7.55,527706,0
+PRM.US,D,20240702,000000,7.55,7.825,7.49,7.76,582352,0
+PRM.US,D,20240703,000000,7.83,8.0799,7.8017,7.95,260435,0
+PRM.US,D,20240705,000000,7.95,7.95,7.765,7.85,307081,0
+PRM.US,D,20240708,000000,7.95,8.165,7.95,8,532920,0
+PRM.US,D,20240709,000000,7.96,8.02,7.75,7.78,421843,0
+PRM.US,D,20240710,000000,7.89,7.899,7.632,7.76,522545,0
+PRM.US,D,20240711,000000,8.01,8.195,7.85,8.12,710617,0
+PRM.US,D,20240712,000000,8.31,8.7,7.96,7.97,794926,0
+PRM.US,D,20240715,000000,8.04,8.21,7.83,8.12,895438,0
+PRM.US,D,20240716,000000,8.16,8.7,8.07,8.6,980166,0
+PRM.US,D,20240717,000000,8.49,8.69,8.405,8.55,682963,0
+PRM.US,D,20240718,000000,8.54,8.675,8.4,8.44,490858,0
+PRM.US,D,20240719,000000,8.41,8.515,8.24,8.47,572849,0
+PRM.US,D,20240722,000000,8.55,8.97,8.415,8.88,659513,0
+PRM.US,D,20240723,000000,8.87,9.13,8.76,9.08,742463,0
+PRM.US,D,20240724,000000,9,9.1494,8.83,8.83,678519,0
+PRM.US,D,20240725,000000,8.84,9.03,8.69,8.85,654112,0
+PRM.US,D,20240726,000000,9.09,9.09,8.85,8.96,520424,0
+PRM.US,D,20240729,000000,8.99,9.27,8.905,9.2,1529530,0
+PRM.US,D,20240730,000000,9.24,9.41,9.13,9.32,1209471,0
+PRM.US,D,20240731,000000,9.32,9.84,9.17,9.69,1765263,0
+PRM.US,D,20240801,000000,11.33,11.378,10.05,10.73,2005993,0
+PRM.US,D,20240802,000000,10.02,10.26,9.2,9.69,1115343,0
+PRM.US,D,20240805,000000,8.92,9.45,8.26,9.41,857443,0
+PRM.US,D,20240806,000000,9.39,10.25,9.3,10.2,839055,0
+PRM.US,D,20240807,000000,10.5,10.72,9.91,9.97,1222875,0
+PRM.US,D,20240808,000000,10.2,10.43,9.93,10.41,847240,0
+PRM.US,D,20240809,000000,10.48,10.5,10.15,10.25,493730,0
+PRM.US,D,20240812,000000,10.4,10.44,10.13,10.29,561410,0
+PRM.US,D,20240813,000000,10.29,10.49,10.08,10.43,387644,0
+PRM.US,D,20240814,000000,10.4,10.44,10.16,10.41,442941,0
+PRM.US,D,20240815,000000,10.56,10.82,10.44,10.5,688363,0
+PRM.US,D,20240816,000000,10.53,10.8,10.4101,10.8,816608,0
+PRM.US,D,20240819,000000,10.85,11.0297,10.735,10.75,781167,0
+PRM.US,D,20240820,000000,10.79,10.83,10.38,10.5,808867,0
+PRM.US,D,20240821,000000,10.52,10.98,10.5,10.85,1333840,0
+PRM.US,D,20240822,000000,10.9,11.03,10.8,10.9,627202,0
+PRM.US,D,20240823,000000,10.93,11.31,10.84,11.1,1273312,0
+PRM.US,D,20240826,000000,11.22,11.54,11.1,11.39,893465,0
+PRM.US,D,20240827,000000,11.34,11.49,11.19,11.35,379480,0
+PRM.US,D,20240828,000000,11.3,11.64,11.26,11.27,584258,0
+PRM.US,D,20240829,000000,11.33,11.73,11.16,11.44,905538,0
+PRM.US,D,20240830,000000,11.47,11.765,11.47,11.71,603635,0
+PRM.US,D,20240903,000000,11.7,11.755,11.42,11.68,460007,0
+PRM.US,D,20240904,000000,11.61,11.76,11.345,11.39,497657,0
+PRM.US,D,20240905,000000,11.46,11.485,11.2135,11.28,314355,0
+PRM.US,D,20240906,000000,11.21,11.31,10.97,11.12,508838,0
+PRM.US,D,20240909,000000,11.16,11.26,11.0994,11.11,520726,0
+PRM.US,D,20240910,000000,11,11.14,10.83,11.13,615597,0
+PRM.US,D,20240911,000000,11.07,11.21,10.81,11.17,370386,0
+PRM.US,D,20240912,000000,11.19,11.729,11.1866,11.72,693688,0
+PRM.US,D,20240913,000000,11.87,12.11,11.76,11.97,509186,0
+PRM.US,D,20240916,000000,12.52,12.59,12.03,12.05,481684,0
+PRM.US,D,20240917,000000,12.04,12.355,11.965,12.33,656874,0
+PRM.US,D,20240918,000000,12.39,12.75,12.27,12.35,628491,0
+PRM.US,D,20240919,000000,12.61,12.72,12.22,12.66,512606,0
+PRM.US,D,20240920,000000,12.57,12.69,12.34,12.5,1286114,0
+PRM.US,D,20240923,000000,12.56,12.66,12.29,12.47,455141,0
+PRM.US,D,20240924,000000,12.56,13.24,12.5,13.05,1427920,0
+PRM.US,D,20240925,000000,13.13,13.15,12.945,13.05,678400,0
+PRM.US,D,20240926,000000,13.21,13.4,12.99,13.13,620646,0
+PRM.US,D,20240927,000000,13.11,13.31,13.03,13.24,827063,0
+PRM.US,D,20240930,000000,13.3,13.67,13.14,13.45,1120707,0
+PRM.US,D,20241001,000000,13.47,13.475,12.92,13.43,645626,0
+PRM.US,D,20241002,000000,13.34,13.43,12.75,13.2,752996,0
+PRM.US,D,20241003,000000,13.33,13.4999,12.75,13.04,934496,0
+PRM.US,D,20241004,000000,13.21,13.24,12.9,13.07,739428,0
+PRM.US,D,20241007,000000,12.95,13.19,12.73,12.84,975264,0
+PRM.US,D,20241008,000000,12.82,12.82,12.355,12.4,562137,0
+PRM.US,D,20241009,000000,12.36,12.76,12.33,12.64,510439,0
+PRM.US,D,20241010,000000,12.45,12.5978,12.375,12.52,396801,0
+PRM.US,D,20241011,000000,12.53,12.99,12.53,12.92,526717,0
+PRM.US,D,20241014,000000,12.96,13.1,12.7,12.98,454639,0
+PRM.US,D,20241015,000000,12.97,13.4,12.84,13.14,628108,0
+PRM.US,D,20241016,000000,13.28,13.49,13.19,13.41,634299,0
+PRM.US,D,20241017,000000,13.42,13.62,13.37,13.4,448949,0
+PRM.US,D,20241018,000000,13.41,13.735,13.32,13.5,551429,0
+PRM.US,D,20241021,000000,13.48,13.515,13.06,13.2,380535,0
+PRM.US,D,20241022,000000,13.18,13.5,13.12,13.3,427891,0
+PRM.US,D,20241023,000000,13.22,13.36,12.98,13.19,344066,0
+PRM.US,D,20241024,000000,13.18,13.43,13.06,13.33,395876,0
+PRM.US,D,20241025,000000,13.5,13.7,13.1824,13.32,445487,0
+PRM.US,D,20241028,000000,13.44,13.68,13.4,13.47,390128,0
+PRM.US,D,20241029,000000,13.35,13.63,13.25,13.57,334411,0
+PRM.US,D,20241030,000000,13.42,13.84,13.42,13.61,468285,0
+PRM.US,D,20241031,000000,13.5,13.63,13.27,13.28,477654,0
+PRM.US,D,20241101,000000,13.34,13.485,13.12,13.48,571043,0
+PRM.US,D,20241104,000000,13.48,14.185,13.48,13.68,1111665,0
+PRM.US,D,20241105,000000,13.67,13.67,13.35,13.5,1090088,0
+PRM.US,D,20241106,000000,14.34,14.44,13.84,14.08,1527111,0
+PRM.US,D,20241107,000000,14.12,14.185,13.88,13.96,670173,0
+PRM.US,D,20241108,000000,13.93,14.19,13.898,13.97,648610,0
+PRM.US,D,20241111,000000,14.17,14.35,13.9499,14.08,1152028,0
+PRM.US,D,20241112,000000,13.91,13.99,11.75,12.23,2366280,0
+PRM.US,D,20241113,000000,12.55,12.56,11.881,12.1,1388410,0
+PRM.US,D,20241114,000000,12.135,12.33,11.81,12.12,1517432,0
+PRM.US,D,20241115,000000,12.39,12.6,11.98,12.16,1593062,0
+PRM.US,D,20241118,000000,12.13,12.541,12.095,12.34,758386,0
+PRM.US,D,20241119,000000,12.345,13.42,12.17,13.27,1656122,0
+PRM.US,D,20241120,000000,13.41,13.49,12.97,13.42,1933298,0
+PRM.US,D,20241121,000000,13.42,13.64,12.96,12.97,628882,0
+PRM.US,D,20241122,000000,12.82,13.28,12.55,13.13,979969,0
+PRM.US,D,20241125,000000,13.065,13.24,12.7744,13.11,1752676,0
+PRM.US,D,20241126,000000,13.11,13.11,12.845,12.87,737375,0
+PRM.US,D,20241127,000000,12.995,13.1,12.46,12.6,638370,0
+PRM.US,D,20241129,000000,12.725,12.855,12.61,12.8,328892,0
+PRM.US,D,20241202,000000,12.77,13.1,12.7104,12.89,658443,0
+PRM.US,D,20241203,000000,13.1001,13.29,12.83,13.25,607999,0
+PRM.US,D,20241204,000000,13.09,13.24,12.74,12.81,643450,0
+PRM.US,D,20241205,000000,12.95,12.95,12.585,12.72,608152,0
+PRM.US,D,20241206,000000,12.69,12.83,12.52,12.74,552905,0
+PRM.US,D,20241209,000000,13.175,13.7,12.87,12.9,827256,0
+PRM.US,D,20241210,000000,12.92,13.115,12.79,12.83,743246,0
+PRM.US,D,20241211,000000,12.885,13.3699,12.79,13.17,758448,0
+PRM.US,D,20241212,000000,13.155,13.28,12.855,12.89,601761,0
+PRM.US,D,20241213,000000,12.87,12.98,12.735,12.82,707260,0
+PRM.US,D,20241216,000000,12.88,13.11,12.78,12.96,1652852,0
+PRM.US,D,20241217,000000,12.89,13.07,12.38,13.02,1968564,0
+PRM.US,D,20241218,000000,13.031,13.28,12.1037,12.34,1912052,0
+PRM.US,D,20241219,000000,12.495,12.715,12.25,12.71,2451951,0
+PRM.US,D,20241220,000000,12.63,13.03,12.62,12.93,3060993,0
+PRM.US,D,20241223,000000,12.9,13.35,12.81,13.2,1086147,0
+PRM.US,D,20241224,000000,13.155,13.29,13.05,13.24,300118,0
+PRM.US,D,20241226,000000,13.205,13.47,13.06,13.3,888355,0
+PRM.US,D,20241227,000000,13.08,13.255,12.86,12.97,854317,0
+PRM.US,D,20241230,000000,12.88,12.96,12.67,12.78,532667,0
+PRM.US,D,20241231,000000,12.6501,12.94,12.6501,12.78,598831,0
+PRM.US,D,20250102,000000,12.93,12.94,12.53,12.69,533196,0
+PRM.US,D,20250103,000000,12.7615,12.86,12.345,12.4,864042,0
+PRM.US,D,20250106,000000,12.36,12.43,11.7,12.1,1058810,0
+PRM.US,D,20250107,000000,12.15,12.15,11.59,11.72,690388,0
+PRM.US,D,20250108,000000,11.95,12.95,11.62,11.98,2594575,0
+PRM.US,D,20250110,000000,12.59,12.8999,12.43,12.63,2509891,0
+PRM.US,D,20250113,000000,13.1,13.4,12.64,12.9,1909565,0
+PRM.US,D,20250114,000000,13.06,13.38,12.84,12.98,2068059,0
+PRM.US,D,20250115,000000,13.365,13.62,13.06,13.61,2651562,0
+PRM.US,D,20250116,000000,13.465,13.64,13.32,13.38,1479651,0
+PRM.US,D,20250117,000000,13.5,13.98,13.39,13.86,1748486,0
+PRM.US,D,20250121,000000,13.98,14.0499,13.5,13.8,1216187,0
+PRM.US,D,20250122,000000,13.67,14.04,13.6009,13.91,911472,0
+PRM.US,D,20250123,000000,13.805,13.95,13.455,13.53,1405786,0
+PRM.US,D,20250124,000000,13.55,13.67,13.385,13.41,862520,0
+PRM.US,D,20250127,000000,13.41,13.57,12.78,12.82,1026678,0
+PRM.US,D,20250128,000000,12.82,12.92,12.5,12.77,728028,0
+PRM.US,D,20250129,000000,12.54,12.885,12.45,12.62,669731,0
+PRM.US,D,20250130,000000,12.65,12.91,12.6,12.73,490353,0
+PRM.US,D,20250131,000000,12.72,12.97,12.42,12.5,1153473,0
+PRM.US,D,20250203,000000,12.23,12.28,11.91,11.98,1221459,0
+PRM.US,D,20250204,000000,12.092,12.26,12.0356,12.12,805760,0
+PRM.US,D,20250205,000000,12.12,12.21,11.92,12,782862,0
+PRM.US,D,20250206,000000,12,12.06,11.845,12.05,670686,0
+PRM.US,D,20250207,000000,12.05,12.21,11.94,12.09,832024,0
+PRM.US,D,20250210,000000,12.12,12.15,11.72,11.82,958817,0
+PRM.US,D,20250211,000000,11.65,12.01,11.65,11.95,727776,0
+PRM.US,D,20250212,000000,11.84,11.86,11.67,11.8,742146,0
+PRM.US,D,20250213,000000,11.71,11.96,11.71,11.95,554278,0
+PRM.US,D,20250214,000000,12,12.09,11.855,11.87,531936,0
+PRM.US,D,20250218,000000,12.07,12.13,11.86,11.96,724271,0
+PRM.US,D,20250219,000000,11.76,11.99,11.65,11.76,776871,0
+PRM.US,D,20250220,000000,12.03,12.5,10.8,10.82,1885562,0
+PRM.US,D,20250221,000000,10.92,11.12,9.87,10,1917592,0
+PRM.US,D,20250224,000000,10.05,10.36,9.9,10.25,1494213,0
+PRM.US,D,20250225,000000,10.18,10.42,10.06,10.18,1265802,0
+PRM.US,D,20250226,000000,10.26,10.41,10.15,10.35,1274879,0
+PRM.US,D,20250227,000000,10.27,10.445,10.185,10.2,1175409,0
+PRM.US,D,20250228,000000,10.138,10.65,10.1355,10.58,1270261,0
+PRM.US,D,20250303,000000,10.6,10.69,9.875,9.9,1160607,0
+PRM.US,D,20250304,000000,9.7169,9.83,9.44,9.46,1196302,0
+PRM.US,D,20250305,000000,9.63,9.84,9.48,9.62,957323,0
+PRM.US,D,20250306,000000,9.52,9.59,9.36,9.53,1035327,0
+PRM.US,D,20250307,000000,9.42,9.49,9.11,9.38,1182952,0
+PRM.US,D,20250310,000000,9.095,9.31,8.95,9.12,1203728,0
+PRM.US,D,20250311,000000,9.22,9.36,9.05,9.17,1302227,0
+PRM.US,D,20250312,000000,9.36,9.54,9.23,9.39,717546,0
+PRM.US,D,20250313,000000,9.42,9.515,8.98,9.03,725035,0
+PRM.US,D,20250314,000000,9.155,9.32,9.07,9.22,1282737,0
+PRM.US,D,20250317,000000,8.99,9.1876,8.94,9.09,1009142,0
+PRM.US,D,20250318,000000,9.08,9.085,8.9,9.02,922921,0
+PRM.US,D,20250319,000000,8.92,9.49,8.92,9.27,1220138,0
+PRM.US,D,20250320,000000,9.07,9.5,9.07,9.3,860622,0
+PRM.US,D,20250321,000000,9.02,9.2,8.97,9.04,3526755,0
+PRM.US,D,20250324,000000,9.19,9.345,9.07,9.21,1138724,0
+PRM.US,D,20250325,000000,9.265,9.29,9.09,9.11,1142619,0
+PRM.US,D,20250326,000000,10.08,10.57,9.89,10.02,2366405,0
+PRM.US,D,20250327,000000,10.16,10.77,10.11,10.62,1951518,0
+PRM.US,D,20250328,000000,10.561,10.561,10.12,10.3,1756685,0
+PRM.US,D,20250331,000000,10.237,10.44,9.97,10.07,1792272,0
+PRM.US,D,20250401,000000,10.096,10.36,9.97,10.2,936298,0
+PRM.US,D,20250402,000000,10.17,10.49,10.01,10.49,913098,0
+PRM.US,D,20250403,000000,10.175,10.3,9.78,9.86,1379873,0
+PRM.US,D,20250404,000000,9.27,9.74,9.131,9.35,1388000,0
+PRM.US,D,20250407,000000,8.835,9.89,8.76,9.48,2059362,0
+PRM.US,D,20250408,000000,10,10,9.1,9.22,1693355,0
+PRM.US,D,20250409,000000,9.16,10.28,9.15,10.08,1535470,0
+PRM.US,D,20250410,000000,9.79,9.95,9.45,9.7,1040261,0
+PRM.US,D,20250411,000000,9.73,10.07,9.56,9.97,1050847,0
+PRM.US,D,20250414,000000,10.12,10.15,9.84,9.98,862438,0
+PRM.US,D,20250415,000000,9.93,10,9.76,9.92,718988,0
+PRM.US,D,20250416,000000,9.993,10.08,9.74,9.91,644119,0
+PRM.US,D,20250417,000000,9.948,10.02,9.7936,9.81,783146,0
+PRM.US,D,20250421,000000,9.72,9.8096,9.555,9.67,991894,0
+PRM.US,D,20250422,000000,9.81,10.0717,9.7501,9.95,1023227,0
+PRM.US,D,20250423,000000,10.19,10.3,9.98,10.14,1035039,0
+PRM.US,D,20250424,000000,10.258,10.37,10.07,10.25,1319462,0
+PRM.US,D,20250425,000000,10.2696,10.2696,9.99,10.2,560254,0
+PRM.US,D,20250428,000000,10.168,10.34,10.05,10.16,612048,0
+PRM.US,D,20250429,000000,10.2,10.28,10.105,10.24,646893,0
+PRM.US,D,20250430,000000,10.15,10.15,9.98,10.13,772644,0
+PRM.US,D,20250501,000000,10.175,10.33,10.02,10.22,704350,0
+PRM.US,D,20250502,000000,10.345,10.62,10.23,10.51,972169,0
+PRM.US,D,20250505,000000,10.48,10.675,10.25,10.64,1190740,0
+PRM.US,D,20250506,000000,10.555,10.66,10.43,10.52,565470,0
+PRM.US,D,20250507,000000,10.49,10.65,10.23,10.25,840979,0
+PRM.US,D,20250508,000000,10.95,11.88,10.57,11.77,1575912,0
+PRM.US,D,20250509,000000,11.62,11.89,11.495,11.62,1243168,0
+PRM.US,D,20250512,000000,11.98,12.11,11.61,11.82,901950,0
+PRM.US,D,20250513,000000,12.025,12.275,11.97,12.17,1112312,0
+PRM.US,D,20250514,000000,12.06,12.09,11.78,11.79,1007665,0
+PRM.US,D,20250515,000000,11.71,12.015,11.71,11.97,1139788,0
+PRM.US,D,20250516,000000,11.945,11.96,11.57,11.89,1303964,0
+PRM.US,D,20250519,000000,11.855,11.91,11.7,11.82,1003869,0
+PRM.US,D,20250520,000000,11.85,11.92,11.795,11.83,804132,0
+PRM.US,D,20250521,000000,11.731,11.775,11.545,11.7,976867,0
+PRM.US,D,20250522,000000,11.675,11.86,11.61,11.79,792980,0
+PRM.US,D,20250523,000000,11.635,11.82,11.58,11.73,886450,0
+PRM.US,D,20250527,000000,11.81,11.98,11.75,11.95,809893,0
+PRM.US,D,20250528,000000,11.99,12.06,11.85,11.97,987622,0
+PRM.US,D,20250529,000000,12.045,12.26,11.97,12.14,1099112,0
+PRM.US,D,20250530,000000,12.165,12.26,11.84,12.07,1804214,0
+PRM.US,D,20250602,000000,12.1,12.23,12,12.13,908924,0
+PRM.US,D,20250603,000000,12.23,12.525,12.17,12.4,1015908,0
+PRM.US,D,20250604,000000,12.37,12.48,12.2,12.25,1021604,0
+PRM.US,D,20250605,000000,12.32,12.715,12.26,12.65,838179,0
+PRM.US,D,20250606,000000,12.8,12.88,12.69,12.8,809955,0
+PRM.US,D,20250609,000000,12.855,13.125,12.77,13.01,1161501,0
+PRM.US,D,20250610,000000,13.085,13.34,13.07,13.3,753593,0
+PRM.US,D,20250611,000000,13.34,13.78,13.3,13.63,1222195,0
+PRM.US,D,20250612,000000,13.19,13.69,13.19,13.43,842187,0
+PRM.US,D,20250613,000000,13.38,13.52,13.07,13.15,626758,0
+PRM.US,D,20250616,000000,13.19,13.41,13.045,13.25,1066434,0
+PRM.US,D,20250617,000000,13.275,13.4,13.12,13.13,699366,0
+PRM.US,D,20250618,000000,13.095,13.36,13.06,13.24,787857,0
+PRM.US,D,20250620,000000,13.31,13.5,13.16,13.28,2714936,0
+PRM.US,D,20250623,000000,13.3,13.8,13.19,13.76,752467,0
+PRM.US,D,20250624,000000,13.79,14.03,13.63,13.85,906029,0
+PRM.US,D,20250625,000000,13.76,13.85,13.55,13.74,715644,0
+PRM.US,D,20250626,000000,13.865,14.09,13.77,13.94,1016167,0
+PRM.US,D,20250627,000000,13.87,14.02,13.7401,13.98,2131286,0
+PRM.US,D,20250630,000000,14.18,14.3,13.87,13.92,1447327,0
+PRM.US,D,20250701,000000,13.815,14.24,13.785,14.07,1105775,0
+PRM.US,D,20250702,000000,14.57,15.33,14.39,15.27,2045151,0
+PRM.US,D,20250703,000000,15.335,15.46,15.11,15.39,990152,0
+PRM.US,D,20250707,000000,15.31,15.67,15.1,15.29,1291134,0
+PRM.US,D,20250708,000000,15.36,15.44,15,15.28,1487734,0
+PRM.US,D,20250709,000000,15.68,15.92,15.365,15.91,1283444,0
+PRM.US,D,20250710,000000,15.91,16.33,15.9,16.3,1599505,0
+PRM.US,D,20250711,000000,16.16,16.315,15.91,16.22,923696,0
+PRM.US,D,20250714,000000,16.13,16.71,16.08,16.7,995035,0
+PRM.US,D,20250715,000000,16.81,16.81,16.205,16.29,1536365,0
+PRM.US,D,20250716,000000,16.235,16.81,16.1,16.68,1315380,0
+PRM.US,D,20250717,000000,16.7977,17.14,16.63,17.08,1149525,0
+PRM.US,D,20250718,000000,17.1,17.24,17,17.06,1221696,0
+PRM.US,D,20250721,000000,17.3997,17.4,17.07,17.22,851877,0
+PRM.US,D,20250722,000000,17.215,17.275,16.51,16.79,1465957,0
+PRM.US,D,20250723,000000,16.96,17.01,16.69,16.98,852673,0
+PRM.US,D,20250724,000000,16.7869,17.01,16.65,16.79,904556,0
+PRM.US,D,20250725,000000,16.9,16.91,16.6001,16.86,624365,0
+PRM.US,D,20250728,000000,16.905,16.905,16.425,16.53,643420,0
+PRM.US,D,20250729,000000,16.715,16.75,16.13,16.29,1292085,0
+PRM.US,D,20250730,000000,16.395,16.5,15.96,16,790966,0
+PRM.US,D,20250731,000000,15.99,16.27,15.75,16.13,901839,0
+PRM.US,D,20250801,000000,15.815,15.82,15.43,15.64,1103314,0
+PRM.US,D,20250804,000000,15.8,15.865,15.62,15.78,606859,0
+PRM.US,D,20250805,000000,15.91,16.06,15.79,15.96,752465,0
+PRM.US,D,20250806,000000,16,16.02,15.685,15.82,1272109,0
+PRM.US,D,20250807,000000,16.61,17.32,16,16.86,1453140,0
+PRM.US,D,20250808,000000,16.96,18.125,16.96,18,1970224,0
+PRM.US,D,20250811,000000,17.96,18.27,17.6016,17.81,1239250,0
+PRM.US,D,20250812,000000,17.865,18.24,17.6744,18.1,1625626,0
+PRM.US,D,20250813,000000,18.04,18.52,17.74,18.51,1332836,0
+PRM.US,D,20250814,000000,18.41,18.69,18.325,18.52,1391338,0
+PRM.US,D,20250815,000000,18.5,18.74,18.25,18.56,1180333,0
+PRM.US,D,20250818,000000,18.58,18.75,18.455,18.65,909384,0
+PRM.US,D,20250819,000000,18.615,18.765,18.37,18.53,923986,0
+PRM.US,D,20250820,000000,18.565,18.71,18.04,18.42,898558,0
+PRM.US,D,20250821,000000,18.42,18.72,18.41,18.69,820222,0
+PRM.US,D,20250822,000000,18.81,19.645,18.68,19.48,1291755,0
+PRM.US,D,20250825,000000,19.92,21.21,19.802,21.21,2347098,0
+PRM.US,D,20250826,000000,21.351,21.93,21.345,21.53,2362206,0
+PRM.US,D,20250827,000000,21.29,21.8,21.28,21.8,1241921,0
+PRM.US,D,20250828,000000,21.74,22.06,21.5,22.02,2278980,0
+PRM.US,D,20250829,000000,22.075,22.5,21.88,22.39,1303950,0
+PRM.US,D,20250902,000000,21.95,22.52,21.78,22.52,1428775,0
+PRM.US,D,20250903,000000,22.57,22.74,21.7,22.01,1597008,0
+PRM.US,D,20250904,000000,23.29,23.79,21.96,22.28,2113899,0
+PRM.US,D,20250905,000000,22.315,22.5,21.8,22.37,1562134,0
+PRM.US,D,20250908,000000,22.45,23.07,22.2538,22.98,1539200,0
+PRM.US,D,20250909,000000,22.69,22.8,21.825,22.2,1079812,0
+PRM.US,D,20250910,000000,22.3001,22.74,22,22.02,1068399,0
+PRM.US,D,20250911,000000,22.24,22.575,22.01,22.2,1309130,0
+PRM.US,D,20250912,000000,22.17,22.34,22.075,22.26,748413,0
+PRM.US,D,20250915,000000,22.3925,22.65,22.1501,22.42,888030,0
+PRM.US,D,20250916,000000,22.25,22.25,20.89,21.56,1067507,0
+PRM.US,D,20250917,000000,21.5424,21.97,21.35,21.59,938071,0
+PRM.US,D,20250918,000000,21.67,22.075,21.4979,22.04,753492,0
+PRM.US,D,20250919,000000,22.09,22.25,21.565,21.89,2347228,0
+PRM.US,D,20250922,000000,21.87,22.1099,21.72,21.95,708263,0
+PRM.US,D,20250923,000000,21.95,22.72,21.93,22.32,1156028,0
+PRM.US,D,20250924,000000,22.45,22.68,22.05,22.06,1089587,0
+PRM.US,D,20250925,000000,21.672,21.92,21.23,21.31,1120578,0
+PRM.US,D,20250926,000000,21.26,21.7599,21.25,21.48,806619,0
+PRM.US,D,20250929,000000,21.15,21.5782,21.14,21.38,701313,0
+PRM.US,D,20250930,000000,21.68,22.56,21.615,22.39,1324252,0
+PRM.US,D,20251001,000000,22.17,22.172,21.65,21.92,867831,0
+PRM.US,D,20251002,000000,21.84,22.21,21.59,21.91,963593,0
+PRM.US,D,20251003,000000,21.81,22.44,21.81,22.32,589999,0
+PRM.US,D,20251006,000000,22.5,23.12,22.45,22.9,1010356,0
+PRM.US,D,20251007,000000,22.9,23.05,22.11,22.19,916388,0
+PRM.US,D,20251008,000000,22.46,22.66,22.07,22.29,946562,0
+PRM.US,D,20251009,000000,22.29,22.4938,21.54,21.7,508500,0
+PRM.US,D,20251010,000000,21.69,21.89,21.135,21.2,631618,0
+PRM.US,D,20251013,000000,21.65,22.19,21.63,22.16,838041,0
+PRM.US,D,20251014,000000,21.745,22.34,21.71,22.07,563119,0
+PRM.US,D,20251015,000000,22.3999,22.81,22.09,22.54,1239409,0
+PRM.US,D,20251016,000000,22.82,23.3672,21.84,21.99,869328,0
+PRM.US,D,20251017,000000,22.2,23.5,22.18,22.92,1710927,0
+PRM.US,D,20251020,000000,24.15,24.85,22.0182,22.18,3080800,0
+PRM.US,D,20251021,000000,21.9628,22,19.7,21.01,2367412,0
+PRM.US,D,20251022,000000,20.67,21.24,20.38,21.07,989840,0
+PRM.US,D,20251023,000000,21.11,21.82,21.11,21.72,802496,0
+PRM.US,D,20251024,000000,21.82,22.13,21.74,22.05,650189,0
+PRM.US,D,20251027,000000,22.13,22.3,21.08,21.2,938620,0
+PRM.US,D,20251028,000000,21.12,21.49,21,21.47,756846,0
+PRM.US,D,20251029,000000,21.53,22.02,21.18,21.34,890726,0
+PRM.US,D,20251030,000000,23.4,27.74,22.72,25.85,3405704,0
+PRM.US,D,20251031,000000,25.54,25.54,23.41,23.51,3236082,0
+PRM.US,D,20251103,000000,23.74,24.545,23.255,23.71,2209487,0
+PRM.US,D,20251104,000000,23.26,24.56,23.1501,24.15,1821825,0
+PRM.US,D,20251105,000000,24.475,25.34,24.01,25,1053002,0
+PRM.US,D,20251106,000000,25.33,25.49,23.84,24.44,1276432,0
+PRM.US,D,20251107,000000,24.9,25.3,24.155,24.86,782798,0
+PRM.US,D,20251110,000000,25.205,25.915,24.78,25.63,780828,0
+PRM.US,D,20251111,000000,25.391,25.76,25.19,25.72,602067,0
+PRM.US,D,20251112,000000,25.72,26.87,25.7,26.34,1234176,0
+PRM.US,D,20251113,000000,26.14,26.4,25.53,25.66,980212,0
+PRM.US,D,20251114,000000,24.6008,25.72,24.6,25.33,655582,0
+PRM.US,D,20251117,000000,25.33,26.285,25.33,25.63,785949,0
+PRM.US,D,20251118,000000,25.26,26.1991,25.1,25.72,613910,0
+PRM.US,D,20251119,000000,26.08,26.68,25.805,26.05,1177500,0
+PRM.US,D,20251120,000000,26.31,26.76,25.1869,25.37,1592643,0
+PRM.US,D,20251121,000000,25.31,26.39,25.04,26.35,1291254,0
+PRM.US,D,20251124,000000,26.37,27.09,26.0637,26.75,1658982,0
+PRM.US,D,20251125,000000,26.61,27.47,26.61,27.36,869942,0
+PRM.US,D,20251126,000000,26.98,27.89,26.92,27.77,711614,0
+PRM.US,D,20251128,000000,27.85,28.06,27.68,27.88,275827,0
+PRM.US,D,20251201,000000,27.695,27.97,27.38,27.48,538364,0
+PRM.US,D,20251202,000000,27.69,27.8799,27.22,27.49,602984,0
+PRM.US,D,20251203,000000,27.57,27.7992,27.02,27.58,882901,0
+PRM.US,D,20251204,000000,27.64,28.3816,27.3,28.05,906333,0
+PRM.US,D,20251205,000000,28.05,28.765,27.9014,28.65,759958,0
+PRM.US,D,20251208,000000,28.815,28.815,28.27,28.28,866608,0
+PRM.US,D,20251209,000000,28.415,29.235,27.89,28.9,1087860,0
+PRM.US,D,20251210,000000,28.92,29.31,28.32,28.71,1399324,0
+PRM.US,D,20251211,000000,28.83,29.56,28.615,28.78,1379030,0
+PRM.US,D,20251212,000000,29.43,29.78,28.1,28.41,1335817,0
+PRM.US,D,20251215,000000,28.29,28.81,27.63,28.17,873809,0
+PRM.US,D,20251216,000000,27.71,28.69,27.69,27.99,826549,0
+PRM.US,D,20251217,000000,27.965,27.965,26.9193,27.62,2390290,0
+PRM.US,D,20251218,000000,27.82,28.52,27.65,27.77,764775,0
+PRM.US,D,20251219,000000,27.635,28.36,27.635,28.31,1404902,0
+PRM.US,D,20251222,000000,28.52,28.595,27.835,27.98,548379,0
+PRM.US,D,20251223,000000,27.99,28.015,27.6,27.84,684057,0
+PRM.US,D,20251224,000000,27.71,28,27.51,27.96,369000,0
+PRM.US,D,20251226,000000,27.95,28.23,27.71,28.08,553153,0
+PRM.US,D,20251229,000000,28.02,28.29,27.53,28.13,602759,0
+PRM.US,D,20251230,000000,28.035,28.24,27.79,27.82,439430,0
+PRM.US,D,20251231,000000,27.77,28,27.47,27.53,659885,0
+PRM.US,D,20260102,000000,27.635,28,27.05,27.51,593910,0
+PRM.US,D,20260105,000000,27.25,28.22,27.25,27.74,469208,0
+PRM.US,D,20260106,000000,27.78,28.24,27.4,28.14,763519,0
+PRM.US,D,20260107,000000,28.28,28.75,27.78,28.6,803810,0
+PRM.US,D,20260108,000000,28.5,29.395,28.22,29.3,771841,0
+PRM.US,D,20260109,000000,29.33,29.875,29.15,29.64,881523,0
+PRM.US,D,20260112,000000,28.82,29.1,27.54,27.78,1441028,0
+PRM.US,D,20260113,000000,27.75,28.46,27.59,28.08,1040586,0
+PRM.US,D,20260114,000000,28.15,28.69,27.775,28.37,790337,0
+PRM.US,D,20260115,000000,28.495,29.53,28.29,29.33,798101,0
+PRM.US,D,20260116,000000,28.98,29.5999,27.86,28.62,963942,0
+PRM.US,D,20260120,000000,28.5,29.08,28.09,28.24,620674,0
+PRM.US,D,20260121,000000,28.655,28.655,27.87,28.13,730959,0
+PRM.US,D,20260122,000000,28.305,29.48,28.305,28.89,850059,0
+PRM.US,D,20260123,000000,28.94,29.09,28.14,28.22,733813,0
+PRM.US,D,20260126,000000,28.375,28.6148,27.3801,27.51,549868,0
+PRM.US,D,20260127,000000,27.47,27.8,26.68,26.73,838071,0
+PRM.US,D,20260128,000000,27,27.15,26.27,26.48,736311,0
+PRM.US,D,20260129,000000,26.64,26.89,25.81,25.98,1102312,0
+PRM.US,D,20260130,000000,25.17,26.3,25.17,26.15,1259434,0
+PRM.US,D,20260202,000000,26,26.52,25.821925,26.2,841610,0
+PRM.US,D,20260203,000000,26.4343,27.01,26.26,26.62,685833,0
+PRM.US,D,20260204,000000,26.81,26.85,26,26.81,1024484,0
+PRM.US,D,20260205,000000,26.5,27.33,26.02,26.16,897866,0
+PRM.US,D,20260206,000000,26.635,27.22,26.63,26.94,972156,0
+PRM.US,D,20260209,000000,27.09,27.39,26.71,27.13,654891,0
+PRM.US,D,20260210,000000,26.88,27.49,26.85,27.26,812732,0
+PRM.US,D,20260211,000000,27.65,27.985,27.14,27.36,788841,0
+PRM.US,D,20260212,000000,27.78,28.24,25.855,25.97,1057639,0
+PRM.US,D,20260213,000000,25.6,26.45,25.01,26.22,799501,0
+PRM.US,D,20260217,000000,26.14,26.885,26.0101,26.46,781456,0
+PRM.US,D,20260218,000000,26.645,27.39,26.3854,26.95,834277,0
diff --git a/daily/us/nyse stocks/2/prmb.us.txt b/daily/us/nyse stocks/2/prmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99df537b0707fb97b335fe829b43d2e29609572c
--- /dev/null
+++ b/daily/us/nyse stocks/2/prmb.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRMB.US,D,20050225,000000,18.9047,18.9478,18.8003,18.9362,432263.28510711,0
+PRMB.US,D,20050228,000000,18.9362,19.0513,18.6184,18.9047,587357.7725822,0
+PRMB.US,D,20050301,000000,18.9047,19.2563,18.8971,19.1795,422734.07730881,0
+PRMB.US,D,20050302,000000,19.1892,19.2811,19.1086,19.2639,203743.98567046,0
+PRMB.US,D,20050303,000000,19.2888,19.349,19.1939,19.2015,134260.96194455,0
+PRMB.US,D,20050304,000000,19.2208,19.375,19.2208,19.2208,162970.75467023,0
+PRMB.US,D,20050307,000000,19.3394,19.3394,19.0896,19.1086,214161.79261804,0
+PRMB.US,D,20050308,000000,19.1548,19.1795,18.9565,19.0198,398852.58360346,0
+PRMB.US,D,20050309,000000,19.0896,19.171,18.9794,19.0426,520795.3267888,0
+PRMB.US,D,20050310,000000,19.0896,19.2389,19.0339,19.1394,314130.76318586,0
+PRMB.US,D,20050311,000000,19.1154,19.1939,19.0743,19.1299,235498.61402398,0
+PRMB.US,D,20050314,000000,19.1299,19.2015,19.0896,19.1299,317810.46166068,0
+PRMB.US,D,20050315,000000,19.1299,19.3348,19.0119,19.0274,274628.30206186,0
+PRMB.US,D,20050316,000000,19.0513,19.1154,18.8693,19.0513,167162.10247893,0
+PRMB.US,D,20050317,000000,19.0198,19.0743,18.8597,18.8971,118259.91216359,0
+PRMB.US,D,20050318,000000,18.8157,19.0119,18.6099,18.9631,193584.09175444,0
+PRMB.US,D,20050321,000000,18.8597,19.0426,18.7371,18.9286,194730.60393531,0
+PRMB.US,D,20050322,000000,18.9422,19.0198,18.853,18.9478,402663.84904986,0
+PRMB.US,D,20050323,000000,18.8971,18.8971,18.7218,18.8214,139468.29914487,0
+PRMB.US,D,20050324,000000,18.8157,19.1086,18.7526,19.0198,274113.520181,0
+PRMB.US,D,20050328,000000,18.9948,19.3655,18.9948,19.349,132487.94037524,0
+PRMB.US,D,20050329,000000,19.4537,19.5876,19.399,19.5808,358718.39217944,0
+PRMB.US,D,20050330,000000,19.5808,19.6804,19.1939,19.2888,358208.83121017,0
+PRMB.US,D,20050331,000000,19.349,19.4219,19.0743,19.0743,425527.26499897,0
+PRMB.US,D,20050401,000000,19.0828,19.1548,18.6424,18.7917,343976.62626924,0
+PRMB.US,D,20050404,000000,18.7917,18.7917,18.5026,18.6269,365324.93368063,0
+PRMB.US,D,20050405,000000,18.5715,18.6577,18.5113,18.6021,433407.70892335,0
+PRMB.US,D,20050406,000000,18.5493,18.6099,18.4834,18.5773,304094.08278292,0
+PRMB.US,D,20050407,000000,18.5715,18.5715,18.4191,18.4191,271195.03061316,0
+PRMB.US,D,20050408,000000,18.4191,18.4604,18.3175,18.3912,426544.29857289,0
+PRMB.US,D,20050411,000000,18.3838,18.3838,18.2909,18.375,364173.20058819,0
+PRMB.US,D,20050412,000000,18.404,19.1633,18.404,19.0992,764554.46709947,0
+PRMB.US,D,20050413,000000,19.0992,19.1086,18.6797,18.7371,435184.90722191,0
+PRMB.US,D,20050414,000000,18.7754,18.8874,18.2986,18.3272,501109.35762142,0
+PRMB.US,D,20050415,000000,18.3838,18.5342,18.153,18.1941,232326.3881538,0
+PRMB.US,D,20050418,000000,18.2169,18.2986,18.1292,18.2258,400253.87626895,0
+PRMB.US,D,20050419,000000,18.264,18.4375,18.1442,18.4278,152936.16263189,0
+PRMB.US,D,20050420,000000,18.3493,18.3493,18.2106,18.3435,494375.42587791,0
+PRMB.US,D,20050421,000000,17.5144,18.0285,17.4319,17.9508,3402073.3695186,0
+PRMB.US,D,20050422,000000,17.9078,18.264,17.8677,18.1128,1087699.6562029,0
+PRMB.US,D,20050425,000000,18.1193,18.1356,17.9729,18.0668,804948.6599197,0
+PRMB.US,D,20050426,000000,18.0668,18.2106,17.9336,17.9816,777639.11567722,0
+PRMB.US,D,20050427,000000,17.9816,18.0448,17.8744,18.0285,336610.96422571,0
+PRMB.US,D,20050428,000000,17.7535,18.0285,17.6501,17.7124,1761690.1028374,0
+PRMB.US,D,20050429,000000,17.7212,17.9078,17.5947,17.625,526893.35150303,0
+PRMB.US,D,20050502,000000,17.625,17.7212,17.5717,17.6177,539086.26838455,0
+PRMB.US,D,20050503,000000,17.5717,17.6329,17.5237,17.5658,445472.19138024,0
+PRMB.US,D,20050504,000000,17.5947,17.7939,17.5717,17.7535,686433.96727149,0
+PRMB.US,D,20050505,000000,17.7785,17.7785,17.6972,17.7124,280467.3695622,0
+PRMB.US,D,20050506,000000,17.7212,17.8417,17.7212,17.7701,208954.45541771,0
+PRMB.US,D,20050509,000000,17.834,17.8677,17.7611,17.7995,164750.04133341,0
+PRMB.US,D,20050510,000000,17.7785,17.8991,17.7057,17.7057,114065.43180791,0
+PRMB.US,D,20050511,000000,17.7124,17.7124,17.3982,17.5411,327216.45594592,0
+PRMB.US,D,20050512,000000,17.5411,17.6578,17.3906,17.4536,241981.94201211,0
+PRMB.US,D,20050513,000000,17.3906,17.3982,17.2174,17.2421,158017.15377221,0
+PRMB.US,D,20050516,000000,17.2336,17.5411,17.1541,17.5411,368877.24191313,0
+PRMB.US,D,20050517,000000,17.5411,17.5804,17.4155,17.5144,143411.13156285,0
+PRMB.US,D,20050518,000000,17.5947,17.7057,17.4997,17.7057,220131.38290765,0
+PRMB.US,D,20050519,000000,17.7124,17.9729,17.7057,17.8072,146968.66070692,0
+PRMB.US,D,20050520,000000,17.8254,17.8677,17.6972,17.7461,146459.09973765,0
+PRMB.US,D,20050523,000000,17.7461,17.8551,17.6818,17.8551,49031.668922308,0
+PRMB.US,D,20050524,000000,17.8551,17.9078,17.4385,17.6501,183678.97832307,0
+PRMB.US,D,20050525,000000,17.6501,17.6578,17.4385,17.4932,161573.63873397,0
+PRMB.US,D,20050526,000000,17.4853,17.4853,17.2748,17.4536,194219.99878372,0
+PRMB.US,D,20050527,000000,17.4155,17.6329,17.3982,17.6031,144044.95022749,0
+PRMB.US,D,20050531,000000,17.5564,17.6329,17.4222,17.5237,152680.33796495,0
+PRMB.US,D,20050601,000000,17.609,17.7611,17.5411,17.5947,204377.80433511,0
+PRMB.US,D,20050602,000000,17.5658,17.5658,17.2249,17.2595,221145.28393462,0
+PRMB.US,D,20050603,000000,17.2077,17.407,17.1293,17.3906,109489.82490759,0
+PRMB.US,D,20050606,000000,17.3906,17.5564,17.342,17.5237,271574.06879317,0
+PRMB.US,D,20050607,000000,17.4721,17.6578,17.3743,17.4222,182406.1200822,0
+PRMB.US,D,20050608,000000,17.4222,17.4721,17.2421,17.2959,101620.86698869,0
+PRMB.US,D,20050609,000000,17.2825,17.2825,17.1387,17.1637,83198.358421356,0
+PRMB.US,D,20050610,000000,17.2001,17.3007,16.8868,16.9991,98694.023962322,0
+PRMB.US,D,20050613,000000,16.9337,17.0066,16.6255,16.6255,247319.80200169,0
+PRMB.US,D,20050614,000000,16.6026,16.9653,16.4799,16.9252,524479.20199287,0
+PRMB.US,D,20050615,000000,16.975,17.2077,16.9337,17.2077,345247.39614547,0
+PRMB.US,D,20050616,000000,17.2421,17.3821,17.1216,17.2249,457535.62965482,0
+PRMB.US,D,20050617,000000,17.2825,17.342,17.1705,17.2825,190535.07939733,0
+PRMB.US,D,20050620,000000,17.2336,17.5804,17.2336,17.4536,232072.65185148,0
+PRMB.US,D,20050621,000000,17.4319,17.5066,17.1799,17.4932,258618.89882236,0
+PRMB.US,D,20050622,000000,17.4853,17.6742,17.4788,17.5947,477604.81373146,0
+PRMB.US,D,20050623,000000,17.5868,17.8991,17.342,17.4222,194093.65272371,0
+PRMB.US,D,20050624,000000,17.3494,17.5564,17.3494,17.4788,152173.90954261,0
+PRMB.US,D,20050627,000000,17.4788,17.5237,17.2891,17.357,366080.92167602,0
+PRMB.US,D,20050628,000000,17.357,17.6177,17.2959,17.4788,299396.30655185,0
+PRMB.US,D,20050629,000000,17.4853,17.6426,17.3982,17.6177,265862.39153514,0
+PRMB.US,D,20050630,000000,17.5947,17.7535,17.1866,17.1866,152812.94911883,0
+PRMB.US,D,20050701,000000,17.1944,17.2748,17.0824,17.1387,77231.900678698,0
+PRMB.US,D,20050705,000000,17.0296,17.1216,16.8536,17.1062,164368.91478877,0
+PRMB.US,D,20050706,000000,17.1062,17.1944,16.8868,16.9252,221535.80812009,0
+PRMB.US,D,20050707,000000,16.7702,17.2595,16.7702,17.1866,175164.71573405,0
+PRMB.US,D,20050708,000000,17.1637,17.4853,17.1216,17.3494,147476.13331156,0
+PRMB.US,D,20050711,000000,17.3494,17.625,17.3494,17.5564,150266.18845479,0
+PRMB.US,D,20050712,000000,17.5564,17.7212,17.5564,17.6742,330137.03387841,0
+PRMB.US,D,20050713,000000,17.7124,17.7939,17.625,17.6742,344612.53329851,0
+PRMB.US,D,20050714,000000,17.7296,17.8254,17.6654,17.8254,150013.49633479,0
+PRMB.US,D,20050715,000000,17.7939,17.926,17.7212,17.7939,117755.57210587,0
+PRMB.US,D,20050718,000000,17.7939,17.8072,17.5564,17.6329,238300.15517267,0
+PRMB.US,D,20050719,000000,17.7212,19.1154,17.7124,18.7457,562969.85045454,0
+PRMB.US,D,20050720,000000,17.3169,17.926,17.3169,17.7611,1524920.7189371,0
+PRMB.US,D,20050721,000000,17.7535,18.1128,17.4788,18.0218,1151341.5240637,0
+PRMB.US,D,20050722,000000,17.9508,18.2106,17.8168,18.2027,841907.49292661,0
+PRMB.US,D,20050725,000000,18.1605,18.7057,18.1605,18.6664,1154006.2773293,0
+PRMB.US,D,20050726,000000,18.5196,18.6797,18.4191,18.6719,437977.05072976,0
+PRMB.US,D,20050727,000000,18.6099,18.6099,17.8991,18.1941,700912.59923854,0
+PRMB.US,D,20050728,000000,18.2564,18.2718,18.0533,18.0754,532862.94179264,0
+PRMB.US,D,20050729,000000,18.0754,18.3072,18.0754,18.264,338389.2067066,0
+PRMB.US,D,20050801,000000,18.264,18.3972,18.241,18.3675,64400.988403267,0
+PRMB.US,D,20050802,000000,18.8874,19.1154,18.4191,18.6424,952548.00674432,0
+PRMB.US,D,20050803,000000,18.5629,18.6797,18.5493,18.6184,560939.96003596,0
+PRMB.US,D,20050804,000000,18.6508,18.7457,18.6099,18.6508,268146.01825604,0
+PRMB.US,D,20050805,000000,18.6797,18.6797,18.404,18.4928,663573.6838693,0
+PRMB.US,D,20050808,000000,18.5715,18.5773,18.5026,18.5715,141507.58720428,0
+PRMB.US,D,20050809,000000,18.6348,18.6348,18.4834,18.5715,202094.17761421,0
+PRMB.US,D,20050810,000000,18.7842,19.9582,18.7842,19.7216,1399418.3582431,0
+PRMB.US,D,20050811,000000,19.7609,19.8988,19.5081,19.8767,847249.52964544,0
+PRMB.US,D,20050812,000000,19.8767,20.1939,19.8166,19.9744,650742.77159389,0
+PRMB.US,D,20050815,000000,19.9744,20.4141,19.7829,20.4141,374208.83680882,0
+PRMB.US,D,20050816,000000,20.4524,20.9733,20.282,20.3049,558520.58961424,0
+PRMB.US,D,20050817,000000,20.3194,20.4591,20.0588,20.099,316672.30293833,0
+PRMB.US,D,20050818,000000,20.1125,20.2964,19.8911,20.2648,190281.34309501,0
+PRMB.US,D,20050819,000000,20.3114,20.4937,20.3049,20.3518,103910.75880347,0
+PRMB.US,D,20050822,000000,20.4591,20.4591,20.099,20.4141,188249.36431181,0
+PRMB.US,D,20050823,000000,20.4072,20.4437,20.2876,20.3049,94124.682155903,0
+PRMB.US,D,20050824,000000,20.3805,20.4215,19.7743,19.9744,268652.44667837,0
+PRMB.US,D,20050825,000000,20.0062,20.0062,19.8166,19.8241,126896.34408334,0
+PRMB.US,D,20050826,000000,19.8241,20.028,19.6804,19.6882,264082.06068964,0
+PRMB.US,D,20050829,000000,19.6882,20.2007,19.5549,20.099,149379.67767013,0
+PRMB.US,D,20050830,000000,20.0367,20.0367,19.6335,19.6882,133757.66606917,0
+PRMB.US,D,20050831,000000,19.7302,20.0367,19.5224,19.9669,190405.60079038,0
+PRMB.US,D,20050901,000000,19.9669,20.1546,19.8166,20.0588,211875.0333502,0
+PRMB.US,D,20050902,000000,20.1392,20.1459,19.8077,20.0367,128292.41583727,0
+PRMB.US,D,20050906,000000,20.028,20.0827,19.8701,20.0827,171483.97307692,0
+PRMB.US,D,20050907,000000,20.0511,20.099,19.9744,20.0367,175164.71573405,0
+PRMB.US,D,20050908,000000,20.0415,20.0415,19.2083,19.2716,1075000.3108989,0
+PRMB.US,D,20050909,000000,19.2716,19.2888,18.8874,18.9478,858806.53949769,0
+PRMB.US,D,20050912,000000,18.9478,18.9948,18.853,18.9362,897039.27492777,0
+PRMB.US,D,20050913,000000,18.9565,19.214,18.9565,19.1086,546836.18951968,0
+PRMB.US,D,20050914,000000,19.0665,19.2563,18.9948,19.0024,599043.21685909,0
+PRMB.US,D,20050915,000000,19.0024,19.0513,18.7592,18.9719,406222.42237625,0
+PRMB.US,D,20050916,000000,18.9719,19.0513,18.6099,18.6348,316540.73596676,0
+PRMB.US,D,20050919,000000,18.5848,18.6891,18.4375,18.6891,392881.94913154,0
+PRMB.US,D,20050920,000000,18.3121,18.3675,17.6874,17.7057,1701099.3356982,0
+PRMB.US,D,20050921,000000,15.6113,15.8726,13.9813,14.7502,3862785.4017728,0
+PRMB.US,D,20050922,000000,14.6755,14.6755,13.446,13.6988,2790706.7129889,0
+PRMB.US,D,20050923,000000,13.6384,14.2266,13.6213,13.7763,2580738.3565441,0
+PRMB.US,D,20050926,000000,13.7763,14.3127,13.7447,13.9516,1335523.7982621,0
+PRMB.US,D,20050927,000000,13.9516,14.2801,13.9353,14.2025,721494.4768314,0
+PRMB.US,D,20050928,000000,14.1956,14.2427,14.1152,14.1241,768878.42606208,0
+PRMB.US,D,20050929,000000,14.1882,14.2025,13.8155,14.1738,336102.44743876,0
+PRMB.US,D,20050930,000000,13.9977,14.0378,13.2276,13.9353,4058152.9569198,0
+PRMB.US,D,20051003,000000,13.9353,14.1738,13.7295,13.785,462748.18776672,0
+PRMB.US,D,20051004,000000,13.8079,13.8471,13.3654,13.374,955347.45952837,0
+PRMB.US,D,20051005,000000,13.374,13.5149,13.2418,13.4334,899071.25371097,0
+PRMB.US,D,20051006,000000,13.4623,13.4995,13.2813,13.3654,467699.70030009,0
+PRMB.US,D,20051007,000000,13.3598,13.374,13.2418,13.2956,331911.09963003,0
+PRMB.US,D,20051010,000000,13.2276,13.2352,12.8061,12.832,264847.44632585,0
+PRMB.US,D,20051011,000000,12.832,12.9048,12.6769,12.7199,738006.13176396,0
+PRMB.US,D,20051012,000000,12.8157,12.9805,12.7679,12.7927,227113.8300419,0
+PRMB.US,D,20051013,000000,12.7353,13.0773,12.6905,13.0045,207303.60317915,0
+PRMB.US,D,20051014,000000,12.9805,13.1864,12.7287,12.9182,212385.63850179,0
+PRMB.US,D,20051017,000000,12.9259,13.2878,12.9259,13.2574,293297.23765531,0
+PRMB.US,D,20051018,000000,13.1605,13.2725,13.0139,13.1692,265986.64923052,0
+PRMB.US,D,20051019,000000,13.2114,13.2487,12.5399,12.9337,459699.1754096,0
+PRMB.US,D,20051020,000000,12.5869,12.5966,11.2327,11.4932,3110932.3683419,0
+PRMB.US,D,20051021,000000,11.4932,11.4932,10.7406,10.8411,1354707.5157365,0
+PRMB.US,D,20051024,000000,10.8411,11.3427,10.8411,11.1484,1422029.0820722,0
+PRMB.US,D,20051025,000000,11.1409,11.3591,11.1409,11.1877,795422.58466833,0
+PRMB.US,D,20051026,000000,11.1409,11.4376,11.1409,11.4147,673478.79730068,0
+PRMB.US,D,20051027,000000,11.3591,11.4617,11.2165,11.3928,794915.11206369,0
+PRMB.US,D,20051028,000000,11.3928,11.8734,11.3928,11.8236,1188176.0993754,0
+PRMB.US,D,20051031,000000,11.8399,11.9444,11.6416,11.6559,570082.82037806,0
+PRMB.US,D,20051101,000000,11.6733,11.8888,11.6494,11.7711,291264.2146898,0
+PRMB.US,D,20051102,000000,11.7326,12.1856,11.7326,12.1109,468590.38781399,0
+PRMB.US,D,20051103,000000,12.1024,12.1856,11.6733,11.6733,301805.23515045,0
+PRMB.US,D,20051104,000000,11.6733,11.865,11.634,11.6818,330894.06605611,0
+PRMB.US,D,20051107,000000,11.6559,11.7786,11.5029,11.6992,211749.73147251,0
+PRMB.US,D,20051108,000000,11.6416,11.6906,11.5909,11.6494,222290.75193317,0
+PRMB.US,D,20051109,000000,11.6119,11.6177,11.4147,11.5029,315906.91730211,0
+PRMB.US,D,20051110,000000,11.5352,11.5352,11.2585,11.3073,556996.08343568,0
+PRMB.US,D,20051111,000000,11.1877,11.2585,11.1169,11.1694,654933.07522029,0
+PRMB.US,D,20051114,000000,11.1791,11.1791,11.1169,11.1694,371417.73748329,0
+PRMB.US,D,20051115,000000,11.1552,11.1619,10.8879,10.9512,351604.37807361,0
+PRMB.US,D,20051116,000000,10.9512,10.9512,10.6829,10.6905,414984.15617369,0
+PRMB.US,D,20051117,000000,10.6667,10.8228,10.4694,10.7406,456776.50911249,0
+PRMB.US,D,20051118,000000,10.8059,11.0058,10.7616,10.9194,232201.0862761,0
+PRMB.US,D,20051121,000000,10.9425,11.0767,10.9425,11.0297,245155.2120646,0
+PRMB.US,D,20051122,000000,10.9894,11.0297,10.8879,10.8879,288089.90045499,0
+PRMB.US,D,20051123,000000,10.5785,11.2327,10.5785,11.1791,219748.16799837,0
+PRMB.US,D,20051125,000000,11.0526,11.111,10.9512,11.0604,75196.789348552,0
+PRMB.US,D,20051128,000000,11.134,11.1409,11.0134,11.1017,135408.51830773,0
+PRMB.US,D,20051129,000000,11.0928,11.1552,10.8746,10.911,209717.75268931,0
+PRMB.US,D,20051130,000000,10.9512,10.9512,10.8059,10.8496,365573.44907137,0
+PRMB.US,D,20051201,000000,10.8496,11.1484,10.8059,11.1484,402663.84904986,0
+PRMB.US,D,20051202,000000,11.1484,11.3295,11.1253,11.3227,416382.31629225,0
+PRMB.US,D,20051205,000000,11.2662,11.2995,11.2012,11.2327,268652.44667837,0
+PRMB.US,D,20051206,000000,11.2585,11.3372,11.2327,11.2662,234739.49348163,0
+PRMB.US,D,20051207,000000,11.224,11.2834,11.134,11.1694,208316.46002381,0
+PRMB.US,D,20051208,000000,11.2012,11.224,11.0604,11.1017,183678.97832307,0
+PRMB.US,D,20051209,000000,11.0928,11.1619,11.0449,11.0767,108602.26994064,0
+PRMB.US,D,20051212,000000,11.0928,11.1924,11.0604,11.1484,280467.3695622,0
+PRMB.US,D,20051213,000000,11.1409,11.2327,11.0689,11.1017,203112.25537043,0
+PRMB.US,D,20051214,000000,11.1017,11.3227,11.0767,11.1694,248969.61005793,0
+PRMB.US,D,20051215,000000,11.134,11.1619,11.0134,11.1017,270684.42546157,0
+PRMB.US,D,20051216,000000,11.1619,11.1619,11.0297,11.0767,168813.99889982,0
+PRMB.US,D,20051219,000000,11.1017,11.2913,11.1017,11.2165,285169.3225225,0
+PRMB.US,D,20051220,000000,11.224,11.5822,11.224,11.4855,447125.13198343,0
+PRMB.US,D,20051221,000000,11.453,11.5909,11.3973,11.4932,381069.11461234,0
+PRMB.US,D,20051222,000000,11.4693,11.5352,11.3754,11.3973,302316.88448434,0
+PRMB.US,D,20051223,000000,11.384,11.5987,11.2501,11.567,245278.42557766,0
+PRMB.US,D,20051227,000000,11.5114,11.7613,11.5029,11.6119,433148.75170946,0
+PRMB.US,D,20051228,000000,11.6119,11.634,11.453,11.4617,100733.31202172,0
+PRMB.US,D,20051229,000000,11.4069,11.6042,11.4069,11.5507,114446.55835255,0
+PRMB.US,D,20051230,000000,11.5029,11.5909,11.4376,11.5737,85866.244233835,0
+PRMB.US,D,20060103,000000,11.6119,11.6263,11.5029,11.5114,222797.18035549,0
+PRMB.US,D,20060104,000000,11.5352,11.6042,11.4291,11.5114,435821.8584335,0
+PRMB.US,D,20060105,000000,11.517,11.517,11.4617,11.4693,123846.2875439,0
+PRMB.US,D,20060106,000000,11.4758,11.4855,11.2413,11.3372,281739.18362074,0
+PRMB.US,D,20060109,000000,11.2585,11.3295,11.1253,11.1694,435054.38443266,0
+PRMB.US,D,20060110,000000,11.0928,11.2078,11.0689,11.1253,552807.8681739,0
+PRMB.US,D,20060111,000000,11.1253,11.3525,11.1253,11.2585,423624.76482272,0
+PRMB.US,D,20060112,000000,11.2012,11.3372,11.1694,11.2012,269545.22255691,0
+PRMB.US,D,20060113,000000,11.2078,11.3151,11.1877,11.1877,138710.22278485,0
+PRMB.US,D,20060117,000000,11.1877,11.1924,10.9588,11.0058,210475.82904934,0
+PRMB.US,D,20060118,000000,11.0058,11.0134,10.7999,10.8746,254929.80270672,0
+PRMB.US,D,20060119,000000,10.8496,10.9024,10.7165,10.7406,534644.31682045,0
+PRMB.US,D,20060120,000000,10.7769,10.8678,10.7539,10.7837,483203.71929956,0
+PRMB.US,D,20060123,000000,10.7701,10.8946,10.7616,10.8746,504155.2374316,0
+PRMB.US,D,20060124,000000,10.8059,10.8131,10.5271,10.5441,1286492.1293398,0
+PRMB.US,D,20060125,000000,10.5527,10.5785,10.3919,10.4129,888276.496948,0
+PRMB.US,D,20060126,000000,9.44565,9.4878,8.82661,8.90055,4426898.6318614,0
+PRMB.US,D,20060127,000000,8.91004,9.12292,8.66745,9.05445,1187923.4072553,0
+PRMB.US,D,20060130,000000,9.05445,9.33746,8.94259,9.26657,877093.30436419,0
+PRMB.US,D,20060131,000000,9.24455,9.29723,9.10665,9.17081,399234.75433041,0
+PRMB.US,D,20060201,000000,9.12292,9.23593,9.09898,9.15452,736097.36649381,0
+PRMB.US,D,20060202,000000,9.0916,9.25892,9.06968,9.1871,474175.71901201,0
+PRMB.US,D,20060203,000000,9.20433,9.26657,9.09898,9.17946,422860.42336881,0
+PRMB.US,D,20060206,000000,9.23593,9.52038,9.21296,9.42268,752613.19815564,0
+PRMB.US,D,20060207,000000,9.36713,9.56442,9.17946,9.28956,1535968.1678202,0
+PRMB.US,D,20060208,000000,9.28956,9.32883,9.17081,9.28956,1709352.5527087,0
+PRMB.US,D,20060209,000000,9.34415,9.47918,9.28956,9.44565,556996.08343568,0
+PRMB.US,D,20060210,000000,9.44565,9.60368,9.44565,9.56442,550774.84520838,0
+PRMB.US,D,20060213,000000,9.56442,9.57304,9.44565,9.52899,739529.5937602,0
+PRMB.US,D,20060214,000000,9.52038,9.57973,9.4878,9.53665,370018.53318242,0
+PRMB.US,D,20060215,000000,9.53665,9.56442,9.50409,9.54144,258874.7234893,0
+PRMB.US,D,20060216,000000,9.51269,9.57304,9.51269,9.55676,235118.53166164,0
+PRMB.US,D,20060217,000000,9.55676,9.60368,9.52038,9.56442,245278.42557766,0
+PRMB.US,D,20060221,000000,9.56442,9.60368,9.52899,9.53665,265477.08826125,0
+PRMB.US,D,20060222,000000,9.54144,9.55676,9.46195,9.54144,234102.54227005,0
+PRMB.US,D,20060223,000000,9.54144,9.58741,9.54144,9.54144,129053.62474422,0
+PRMB.US,D,20060224,000000,9.53665,9.57973,9.49546,9.54909,201587.74919188,0
+PRMB.US,D,20060227,000000,9.54144,9.66022,9.54144,9.64387,194093.65272371,0
+PRMB.US,D,20060228,000000,9.59507,9.80283,9.58741,9.6995,196759.45017157,0
+PRMB.US,D,20060301,000000,9.66022,9.87758,9.54144,9.87758,328355.65885059,0
+PRMB.US,D,20060302,000000,9.86991,10.0777,9.84787,10.0367,365192.32252674,0
+PRMB.US,D,20060303,000000,10.0424,10.1104,10.0039,10.0949,263700.934145,0
+PRMB.US,D,20060306,000000,10.1161,10.3143,10.1104,10.2644,335087.50222947,0
+PRMB.US,D,20060307,000000,10.2311,10.4513,10.2032,10.3393,409141.95612642,0
+PRMB.US,D,20060308,000000,10.3919,10.5738,10.3641,10.4953,268909.31552763,0
+PRMB.US,D,20060309,000000,10.5182,10.7701,10.5182,10.7616,565382.95578238,0
+PRMB.US,D,20060310,000000,10.7911,11.1017,10.7911,11.0928,685924.40630222,0
+PRMB.US,D,20060313,000000,11.1484,11.3295,11.0134,11.1552,354777.64812609,0
+PRMB.US,D,20060314,000000,11.0842,11.1017,10.3641,10.4292,623302.70456215,0
+PRMB.US,D,20060315,000000,10.4292,10.6667,10.4129,10.5182,473798.76919662,0
+PRMB.US,D,20060316,000000,10.5031,10.8315,10.4052,10.7837,488657.48352601,0
+PRMB.US,D,20060317,000000,10.8059,10.8059,10.5785,10.6333,187489.19958715,0
+PRMB.US,D,20060320,000000,10.6426,10.6667,10.5345,10.6111,102250.50892408,0
+PRMB.US,D,20060321,000000,10.6177,10.6591,10.5614,10.6111,229023.63949436,0
+PRMB.US,D,20060322,000000,10.6026,10.6026,10.2644,10.3315,171607.18658998,0
+PRMB.US,D,20060323,000000,10.2119,10.2174,9.97622,10.0118,453473.76045304,0
+PRMB.US,D,20060324,000000,9.98973,10.0949,9.84787,10.0039,431372.5975932,0
+PRMB.US,D,20060327,000000,9.91221,10.2174,9.86125,10.1421,323274.66771027,0
+PRMB.US,D,20060328,000000,10.1421,10.1421,10.0211,10.0424,212385.63850179,0
+PRMB.US,D,20060329,000000,10.0211,10.0519,9.94445,10.0424,185581.47849932,0
+PRMB.US,D,20060330,000000,10.0519,10.2481,10.0367,10.1782,327589.22903205,0
+PRMB.US,D,20060331,000000,10.1037,10.2032,10.0606,10.1421,369767.92942704,0
+PRMB.US,D,20060403,000000,10.1421,10.1954,10.1421,10.1706,149253.33161013,0
+PRMB.US,D,20060404,000000,10.1706,10.3468,10.164,10.3056,269545.22255691,0
+PRMB.US,D,20060405,000000,10.2644,10.2644,10.0519,10.1562,261035.13669714,0
+PRMB.US,D,20060406,000000,10.1706,10.2481,10.1477,10.2174,268277.58522761,0
+PRMB.US,D,20060407,000000,10.2174,10.2252,9.98384,9.98384,93994.159366642,0
+PRMB.US,D,20060410,000000,9.97622,10.2558,9.94445,10.2481,115337.24586646,0
+PRMB.US,D,20060411,000000,10.1782,10.298,10.1104,10.1954,175293.15015868,0
+PRMB.US,D,20060412,000000,10.1954,10.3545,10.1954,10.3315,286564.35009411,0
+PRMB.US,D,20060413,000000,10.3315,10.4609,10.2558,10.4427,384881.42424105,0
+PRMB.US,D,20060417,000000,10.4789,10.6829,10.4789,10.6829,516222.85243544,0
+PRMB.US,D,20060418,000000,10.6994,10.6994,10.1782,10.2558,635626.14423293,0
+PRMB.US,D,20060419,000000,10.1562,10.298,10.1562,10.298,375225.87038274,0
+PRMB.US,D,20060420,000000,10.1954,11.881,10.1954,11.865,1157316.3352648,0
+PRMB.US,D,20060421,000000,11.9107,11.9107,11.1017,11.3227,1036638.0968619,0
+PRMB.US,D,20060424,000000,11.2501,11.4932,11.1017,11.2585,651251.28838084,0
+PRMB.US,D,20060425,000000,11.3754,11.7469,11.3754,11.5737,890309.51991351,0
+PRMB.US,D,20060426,000000,11.5737,11.6646,11.4855,11.5909,689485.06799324,0
+PRMB.US,D,20060427,000000,11.6042,11.7392,11.5507,11.567,667892.42192035,0
+PRMB.US,D,20060428,000000,11.5352,11.881,11.4855,11.7786,798726.37751009,0
+PRMB.US,D,20060501,000000,11.856,12.4615,11.856,11.9281,712347.43976004,0
+PRMB.US,D,20060502,000000,11.8888,12.2737,11.8236,12.2257,249474.99429795,0
+PRMB.US,D,20060503,000000,12.1626,12.5191,11.9357,11.998,242234.63413211,0
+PRMB.US,D,20060504,000000,12.0056,12.0611,11.9491,12.0056,73038.464505348,0
+PRMB.US,D,20060505,000000,12.0056,12.4175,12.0056,12.3848,114572.90441255,0
+PRMB.US,D,20060508,000000,12.3503,12.3589,11.7711,11.8399,401519.42523363,0
+PRMB.US,D,20060509,000000,11.9107,11.973,11.8159,11.8399,150141.93075941,0
+PRMB.US,D,20060510,000000,11.7998,12.043,11.7711,11.9902,131595.1644967,0
+PRMB.US,D,20060511,000000,11.9444,12.0688,11.7392,12.0056,140617.94387268,0
+PRMB.US,D,20060512,000000,12.0688,12.1109,11.865,12.1109,323274.66771027,0
+PRMB.US,D,20060515,000000,12.0514,12.1186,11.9107,12.0122,302316.88448434,0
+PRMB.US,D,20060516,000000,12.0946,12.2401,12.0611,12.2326,316540.73596676,0
+PRMB.US,D,20060517,000000,12.2257,12.2899,11.5822,11.6559,938703.19344192,0
+PRMB.US,D,20060518,000000,11.6263,11.8159,11.5737,11.7241,649601.48032459,0
+PRMB.US,D,20060519,000000,11.6992,11.6992,11.5114,11.543,232451.69003149,0
+PRMB.US,D,20060522,000000,11.5029,12.043,11.5029,11.8236,178719.11233118,0
+PRMB.US,D,20060523,000000,11.4291,11.8888,11.4291,11.634,387420.8756289,0
+PRMB.US,D,20060524,000000,11.634,11.634,11.3678,11.4693,219118.52606298,0
+PRMB.US,D,20060525,000000,11.5114,11.7241,11.5114,11.6733,115847.85101805,0
+PRMB.US,D,20060526,000000,11.6559,11.6733,11.5114,11.517,208574.3730554,0
+PRMB.US,D,20060530,000000,11.5987,11.6119,11.384,11.384,215049.34758501,0
+PRMB.US,D,20060531,000000,11.453,11.5268,11.3678,11.3973,174276.11658476,0
+PRMB.US,D,20060601,000000,11.3928,11.4069,11.1924,11.3151,174276.11658476,0
+PRMB.US,D,20060602,000000,11.3372,11.3591,11.2078,11.2585,109242.35369917,0
+PRMB.US,D,20060605,000000,11.2165,11.2165,11.0374,11.0689,255319.28270986,0
+PRMB.US,D,20060606,000000,10.9894,11.0211,10.6266,10.8879,225845.14853029,0
+PRMB.US,D,20060607,000000,10.8879,11.1484,10.8411,11.0134,255568.84228293,0
+PRMB.US,D,20060608,000000,10.934,10.934,10.6111,10.7319,183678.97832307,0
+PRMB.US,D,20060609,000000,10.7319,10.8746,10.7165,10.8315,155475.61401974,0
+PRMB.US,D,20060612,000000,10.7911,11.0374,10.7911,10.8746,116863.84040965,0
+PRMB.US,D,20060613,000000,10.8582,11.0058,10.5441,10.6026,137951.10224252,0
+PRMB.US,D,20060614,000000,10.5441,10.7911,10.5441,10.7616,95780.755306034,0
+PRMB.US,D,20060615,000000,10.7165,10.7616,10.5527,10.6905,95520.75390983,0
+PRMB.US,D,20060616,000000,10.4292,10.6026,10.0855,10.5031,172243.09361926,0
+PRMB.US,D,20060619,000000,10.4694,10.5345,10.4129,10.4694,96410.397241426,0
+PRMB.US,D,20060620,000000,10.4878,10.4878,10.1562,10.2252,162591.71649021,0
+PRMB.US,D,20060621,000000,10.1562,10.5271,10.1562,10.4427,282502.48089234,0
+PRMB.US,D,20060622,000000,10.2481,10.3765,10.2174,10.3143,114957.16350413,0
+PRMB.US,D,20060623,000000,10.1562,10.2723,10.1562,10.187,57416.452904379,0
+PRMB.US,D,20060626,000000,10.1104,10.3393,10.0519,10.2904,58048.183204399,0
+PRMB.US,D,20060627,000000,10.2723,10.3229,10.0777,10.1421,187995.62800948,0
+PRMB.US,D,20060628,000000,10.1954,10.3315,10.1782,10.2904,53475.708851038,0
+PRMB.US,D,20060629,000000,10.298,10.3919,9.98384,10.187,73924.975290003,0
+PRMB.US,D,20060630,000000,10.2174,10.3143,10.1706,10.2817,106572.37952206,0
+PRMB.US,D,20060703,000000,10.3143,10.4609,10.3143,10.4427,35310.069132967,0
+PRMB.US,D,20060705,000000,10.1562,10.164,9.6851,9.91946,432133.80650017,0
+PRMB.US,D,20060706,000000,9.87758,9.91946,9.77901,9.85456,198286.04471476,0
+PRMB.US,D,20060707,000000,9.81724,9.86125,9.6995,9.81724,165258.55812037,0
+PRMB.US,D,20060710,000000,9.81724,9.81724,9.73876,9.76361,134901.04570308,0
+PRMB.US,D,20060711,000000,9.6995,9.72157,9.65156,9.6995,93994.159366642,0
+PRMB.US,D,20060712,000000,9.74733,9.75501,9.61039,9.64387,223308.82968938,0
+PRMB.US,D,20060713,000000,9.62664,9.70618,9.60368,9.63529,215936.90255198,0
+PRMB.US,D,20060714,000000,9.60368,9.67648,9.60368,9.63529,262939.72523803,0
+PRMB.US,D,20060717,000000,9.55676,9.61806,9.44565,9.57973,312227.21882728,0
+PRMB.US,D,20060718,000000,9.54144,9.61039,9.50409,9.57304,207689.95063536,0
+PRMB.US,D,20060719,000000,9.58741,9.72157,9.56442,9.69079,140236.81732804,0
+PRMB.US,D,20060720,000000,9.66783,9.73876,9.64387,9.69079,193331.39963443,0
+PRMB.US,D,20060721,000000,9.69079,9.71285,9.60368,9.64387,199045.16525709,0
+PRMB.US,D,20060724,000000,9.57973,9.72157,9.30488,9.64387,336865.74471034,0
+PRMB.US,D,20060725,000000,9.6995,9.78663,9.61039,9.76361,365324.93368063,0
+PRMB.US,D,20060726,000000,9.80862,9.98384,9.76361,9.95981,204759.97506205,0
+PRMB.US,D,20060727,000000,9.96945,11.0842,9.96945,10.5527,633341.47332972,0
+PRMB.US,D,20060728,000000,10.6333,10.8879,10.3641,10.4694,386914.44720657,0
+PRMB.US,D,20060731,000000,10.5182,10.5182,10.3229,10.4216,196887.8845962,0
+PRMB.US,D,20060801,000000,10.4427,10.4427,10.2252,10.3393,145950.5829507,0
+PRMB.US,D,20060802,000000,10.3996,10.8315,10.3699,10.8131,266748.9023198,0
+PRMB.US,D,20060803,000000,10.8131,10.8496,10.6905,10.7616,164497.34921341,0
+PRMB.US,D,20060804,000000,11.1877,11.6177,10.9743,11.3073,418665.94301315,0
+PRMB.US,D,20060807,000000,11.3678,11.3973,11.1169,11.134,206538.21754293,0
+PRMB.US,D,20060808,000000,11.2078,11.6559,11.111,11.4376,402155.33226289,0
+PRMB.US,D,20060809,000000,11.4932,11.7786,11.4291,11.6494,650360.60086692,0
+PRMB.US,D,20060810,000000,11.6906,12.1473,11.6818,11.881,1241909.7212579,0
+PRMB.US,D,20060811,000000,11.881,11.8888,11.6906,11.7154,206413.95984756,0
+PRMB.US,D,20060814,000000,11.7537,11.7911,11.3678,11.4291,283006.82095004,0
+PRMB.US,D,20060815,000000,11.4291,11.6992,11.4291,11.4932,181770.21305293,0
+PRMB.US,D,20060816,000000,11.5114,11.9042,11.5114,11.8734,194730.60393531,0
+PRMB.US,D,20060817,000000,11.8734,11.9816,11.8311,11.9193,95265.973425193,0
+PRMB.US,D,20060818,000000,11.9193,11.9193,11.7998,11.8399,44966.667173591,0
+PRMB.US,D,20060821,000000,11.9107,11.9816,11.9107,11.9816,94759.545002863,0
+PRMB.US,D,20060822,000000,11.9816,11.9816,11.7998,11.9042,199045.16525709,0
+PRMB.US,D,20060823,000000,11.8888,11.9357,11.8236,11.9107,90692.454889518,0
+PRMB.US,D,20060824,000000,11.8888,12.0122,11.8888,11.9902,68971.374392002,0
+PRMB.US,D,20060825,000000,11.9902,12.2106,11.9816,12.201,252775.65459276,0
+PRMB.US,D,20060828,000000,12.1713,13.7218,12.1473,13.0139,669288.49367427,0
+PRMB.US,D,20060829,000000,12.9959,13.4995,12.9182,13.1309,689991.49641556,0
+PRMB.US,D,20060830,000000,13.1309,13.2487,13.0609,13.1864,171735.62101461,0
+PRMB.US,D,20060831,000000,13.2036,13.4995,13.2036,13.3214,323782.14031492,0
+PRMB.US,D,20060901,000000,13.399,13.5896,13.2487,13.2574,551535.00993304,0
+PRMB.US,D,20060905,000000,13.2956,13.4785,13.0695,13.1528,214416.57310267,0
+PRMB.US,D,20060906,000000,13.0532,13.0839,12.9337,12.9652,305359.63174758,0
+PRMB.US,D,20060907,000000,12.9403,13.3902,12.6971,13.1605,231311.44294452,0
+PRMB.US,D,20060908,000000,13.1692,13.1692,13.0532,13.1462,241725.07316284,0
+PRMB.US,D,20060911,000000,13.1252,13.381,13.0609,13.3023,375225.87038274,0
+PRMB.US,D,20060912,000000,13.2659,13.4334,13.2418,13.3531,201712.00688726,0
+PRMB.US,D,20060913,000000,13.3598,13.4928,13.2574,13.3454,130326.48298509,0
+PRMB.US,D,20060914,000000,13.646,14.1383,13.5474,13.666,705742.98662347,0
+PRMB.US,D,20060915,000000,13.8471,14.2637,13.7295,14.1956,410918.11024266,0
+PRMB.US,D,20060918,000000,14.1738,14.2427,13.9649,14.0905,446357.65798259,0
+PRMB.US,D,20060919,000000,14.0522,14.0905,13.7524,13.8079,526640.65938302,0
+PRMB.US,D,20060920,000000,13.8625,13.9037,13.5397,13.5474,350457.86589274,0
+PRMB.US,D,20060921,000000,13.6509,13.8079,13.5397,13.6038,429466.96487,0
+PRMB.US,D,20060922,000000,13.6289,13.6587,13.2956,13.3454,461601.67558584,0
+PRMB.US,D,20060925,000000,13.2813,13.4707,13.0773,13.4412,268780.88110301,0
+PRMB.US,D,20060926,000000,13.4412,13.8548,13.399,13.8253,408000.66485713,0
+PRMB.US,D,20060927,000000,13.9123,13.9584,13.7447,13.785,249982.46690258,0
+PRMB.US,D,20060928,000000,13.8385,13.8385,13.7218,13.7447,167291.58108589,0
+PRMB.US,D,20060929,000000,13.6902,13.7295,13.4785,13.5149,141376.0202327,0
+PRMB.US,D,20061002,000000,13.5724,13.5896,13.3531,13.4995,149128.02973244,0
+PRMB.US,D,20061003,000000,13.3454,13.381,13.0934,13.1692,255697.27670756,0
+PRMB.US,D,20061004,000000,13.0992,13.6384,13.0773,13.5072,253158.86950202,0
+PRMB.US,D,20061005,000000,13.5072,13.5562,13.381,13.4545,197902.82980549,0
+PRMB.US,D,20061006,000000,13.4707,13.5149,13.381,13.381,121433.18221607,0
+PRMB.US,D,20061009,000000,13.381,13.381,13.2487,13.3598,139982.0368434,0
+PRMB.US,D,20061010,000000,13.381,13.4545,13.2276,13.3214,222035.97144852,0
+PRMB.US,D,20061011,000000,13.0934,13.3214,12.9805,13.2487,107970.53964061,0
+PRMB.US,D,20061012,000000,13.194,13.2114,12.9182,13.0773,189646.48024805,0
+PRMB.US,D,20061013,000000,12.9737,13.2725,12.8245,13.1692,201587.74919188,0
+PRMB.US,D,20061016,000000,13.2352,13.4171,13.194,13.381,68338.599909668,0
+PRMB.US,D,20061017,000000,13.3118,13.3376,13.1777,13.2956,80406.214913504,0
+PRMB.US,D,20061018,000000,13.5964,13.7601,13.5072,13.6384,214161.79261804,0
+PRMB.US,D,20061019,000000,13.5562,13.6384,13.2878,13.5303,214031.26982879,0
+PRMB.US,D,20061020,000000,13.6509,13.6509,12.9891,13.1605,226609.48998421,0
+PRMB.US,D,20061023,000000,13.2114,13.2659,13.0045,13.0532,413459.64999514,0
+PRMB.US,D,20061024,000000,13.0532,13.0532,12.9125,12.9737,251632.27495885,0
+PRMB.US,D,20061025,000000,12.9891,13.2813,12.9737,13.2418,171990.40149925,0
+PRMB.US,D,20061026,000000,12.8157,12.8157,11.4204,12.0867,1557562.9022576,0
+PRMB.US,D,20061027,000000,11.9281,11.9281,11.6559,11.6818,852579.03617652,0
+PRMB.US,D,20061030,000000,11.4291,11.7537,11.3754,11.6733,302696.96684666,0
+PRMB.US,D,20061031,000000,11.6733,11.7711,11.4932,11.5268,555474.70980406,0
+PRMB.US,D,20061101,000000,11.2995,11.453,11.0134,11.0374,514700.43462151,0
+PRMB.US,D,20061102,000000,11.1409,11.224,10.9512,11.224,474054.59386358,0
+PRMB.US,D,20061103,000000,11.5114,11.5114,10.9664,11.1694,845218.59504455,0
+PRMB.US,D,20061106,000000,11.1694,11.3295,11.1619,11.224,389711.81162599,0
+PRMB.US,D,20061107,000000,11.2585,11.3073,11.1694,11.224,199933.76440636,0
+PRMB.US,D,20061108,000000,11.2834,11.3151,11.0604,11.1791,515712.24728385,0
+PRMB.US,D,20061109,000000,11.1694,11.3678,11.0928,11.3227,789451.95019642,0
+PRMB.US,D,20061110,000000,11.3525,11.543,11.3073,11.5114,348172.15080723,0
+PRMB.US,D,20061113,000000,11.517,11.517,10.8059,11.0211,872778.7430424,0
+PRMB.US,D,20061114,000000,10.9425,10.9425,10.5527,10.5614,1074363.3596873,0
+PRMB.US,D,20061115,000000,10.8678,11.0526,10.6333,10.7539,1083002.924154,0
+PRMB.US,D,20061116,000000,10.7701,11.224,10.7165,11.2012,728986.48493492,0
+PRMB.US,D,20061117,000000,11.1791,11.2913,10.9194,11.0134,289103.80148196,0
+PRMB.US,D,20061120,000000,11.0211,11.1694,10.911,11.0058,438739.30381905,0
+PRMB.US,D,20061121,000000,11.0134,11.0689,10.9194,10.9664,155857.78474669,0
+PRMB.US,D,20061122,000000,10.911,11.0211,10.7911,10.7999,226609.48998421,0
+PRMB.US,D,20061124,000000,10.9894,10.9981,10.8496,10.911,129433.70710656,0
+PRMB.US,D,20061127,000000,10.9263,10.9743,10.7165,10.7319,152680.33796495,0
+PRMB.US,D,20061128,000000,10.6754,10.8879,10.6754,10.7251,207689.95063536,0
+PRMB.US,D,20061129,000000,10.7701,10.7999,10.7079,10.7469,191682.63576051,0
+PRMB.US,D,20061130,000000,10.7406,10.7837,10.6905,10.7251,120544.58306678,0
+PRMB.US,D,20061201,000000,10.7251,10.7539,10.5182,10.5182,198286.04471476,0
+PRMB.US,D,20061204,000000,10.6026,10.6026,10.3545,10.3996,489675.56128223,0
+PRMB.US,D,20061205,000000,10.4052,10.4953,10.385,10.4368,471258.27362647,0
+PRMB.US,D,20061206,000000,11.0211,11.2995,10.7469,10.8746,2235361.4817916,0
+PRMB.US,D,20061207,000000,10.8879,11.1552,10.8746,10.9588,698503.67063995,0
+PRMB.US,D,20061208,000000,11.0526,11.1017,10.9425,10.9981,221783.27932852,0
+PRMB.US,D,20061211,000000,11.0211,11.1017,10.7701,10.8131,611998.38682989,0
+PRMB.US,D,20061212,000000,10.7837,10.9829,10.7251,10.9512,492218.14521702,0
+PRMB.US,D,20061213,000000,11.0374,11.1409,11.0211,11.0374,597518.71068054,0
+PRMB.US,D,20061214,000000,10.9024,11.1017,10.9024,11.0604,456266.94814322,0
+PRMB.US,D,20061215,000000,11.0374,11.0449,10.9263,11.0134,221654.84490388,0
+PRMB.US,D,20061218,000000,11.0604,11.1017,10.8746,10.9263,194093.65272371,0
+PRMB.US,D,20061219,000000,10.9588,11.0604,10.8822,10.9894,460203.5154673,0
+PRMB.US,D,20061220,000000,10.9743,11.0211,10.9512,10.9664,668268.32755341,0
+PRMB.US,D,20061221,000000,11.0689,11.134,10.9664,10.9894,599935.99273764,0
+PRMB.US,D,20061222,000000,10.9894,11.1694,10.9894,11.1619,304986.85866145,0
+PRMB.US,D,20061226,000000,11.0842,11.3073,11.0842,11.2078,74560.882319278,0
+PRMB.US,D,20061227,000000,11.1791,11.567,11.1791,11.4758,370783.91881865,0
+PRMB.US,D,20061228,000000,11.4463,11.4617,11.3372,11.3678,177325.12894189,0
+PRMB.US,D,20061229,000000,11.3372,11.3928,11.2662,11.2662,94379.462640537,0
+PRMB.US,D,20070103,000000,11.2413,11.384,10.7469,10.9425,589644.53185005,0
+PRMB.US,D,20070104,000000,10.8746,10.9263,10.7469,10.8822,524860.32853751,0
+PRMB.US,D,20070105,000000,10.911,10.9512,10.7616,10.8411,239438.31389501,0
+PRMB.US,D,20070108,000000,10.7539,11.0689,10.7539,11.0374,202729.04046116,0
+PRMB.US,D,20070109,000000,11.0058,11.1484,10.9894,11.0526,149128.02973244,0
+PRMB.US,D,20070110,000000,11.0374,11.0526,10.8059,10.8822,445723.83931794,0
+PRMB.US,D,20070111,000000,10.9024,11.0842,10.8315,11.0526,652266.23359012,0
+PRMB.US,D,20070112,000000,11.1169,11.2327,11.0928,11.1409,282627.78277003,0
+PRMB.US,D,20070116,000000,11.1409,11.2662,11.134,11.1877,481166.51960479,0
+PRMB.US,D,20070117,000000,11.1694,11.3372,11.1017,11.2913,234867.92790627,0
+PRMB.US,D,20070118,000000,11.3372,11.3754,11.0928,11.1877,160686.08376701,0
+PRMB.US,D,20070119,000000,11.224,11.2585,11.1552,11.1877,124733.84251088,0
+PRMB.US,D,20070122,000000,11.2012,11.2501,11.0604,11.1253,96791.523786065,0
+PRMB.US,D,20070123,000000,11.1791,11.1791,10.9743,11.0058,250485.76277798,0
+PRMB.US,D,20070124,000000,10.8879,11.1791,10.8879,11.1409,148107.86361158,0
+PRMB.US,D,20070125,000000,11.1552,11.4376,11.1552,11.3073,581386.09392797,0
+PRMB.US,D,20070126,000000,11.4069,11.4147,11.3151,11.3427,153953.19620581,0
+PRMB.US,D,20070129,000000,11.3427,11.3973,11.224,11.2739,398982.0622104,0
+PRMB.US,D,20070130,000000,11.2327,11.2327,11.0928,11.1694,679324.12989491,0
+PRMB.US,D,20070131,000000,11.0842,11.2834,11.0211,11.1552,716027.13823487,0
+PRMB.US,D,20070201,000000,11.134,11.2012,10.911,11.0689,695707.35040285,0
+PRMB.US,D,20070202,000000,10.8746,11.5507,10.6829,11.2165,1866230.5035762,0
+PRMB.US,D,20070205,000000,11.1409,11.5114,11.0297,11.4376,985065.93236944,0
+PRMB.US,D,20070206,000000,11.517,11.6119,11.3928,11.4855,608188.16556582,0
+PRMB.US,D,20070207,000000,11.4932,11.5352,11.3591,11.4204,437977.05072976,0
+PRMB.US,D,20070208,000000,11.3295,11.3754,11.1409,11.2078,653029.53086172,0
+PRMB.US,D,20070209,000000,11.224,11.7852,11.224,11.7537,1034100.7338388,0
+PRMB.US,D,20070212,000000,11.7537,11.9816,11.6042,11.6416,502916.83720711,0
+PRMB.US,D,20070213,000000,11.6494,11.6559,11.5352,11.6042,282785.45429946,0
+PRMB.US,D,20070214,000000,11.6494,11.8311,11.5822,11.6177,387296.61793353,0
+PRMB.US,D,20070215,000000,11.634,11.8159,11.5822,11.6263,333057.61181089,0
+PRMB.US,D,20070216,000000,11.6263,11.7469,11.5352,11.6042,297871.8003733,0
+PRMB.US,D,20070220,000000,11.4758,11.5268,11.4204,11.4376,122577.60603231,0
+PRMB.US,D,20070221,000000,11.4932,11.634,11.4932,11.567,285801.05282252,0
+PRMB.US,D,20070222,000000,11.5737,11.7469,11.4204,11.453,373573.97396187,0
+PRMB.US,D,20070223,000000,11.4932,11.6177,11.4855,11.517,371797.81984562,0
+PRMB.US,D,20070226,000000,11.5268,11.5737,11.0842,11.4463,516475.54455545,0
+PRMB.US,D,20070227,000000,11.1169,11.3151,10.8746,10.934,440772.32678455,0
+PRMB.US,D,20070228,000000,10.9743,11.0767,10.911,11.0526,672841.8460891,0
+PRMB.US,D,20070301,000000,10.8582,11.1484,10.8582,11.1484,580493.31804944,0
+PRMB.US,D,20070302,000000,10.9829,11.1253,10.9829,11.0374,421589.65349257,0
+PRMB.US,D,20070305,000000,11.0374,11.0604,10.9194,10.9512,274242.99878796,0
+PRMB.US,D,20070306,000000,11.0842,11.1791,10.9894,11.0689,328865.21981985,0
+PRMB.US,D,20070307,000000,11.111,11.111,10.9894,11.0297,121687.9627007,0
+PRMB.US,D,20070308,000000,11.0374,11.1253,10.9894,10.9894,326074.12049431,0
+PRMB.US,D,20070309,000000,11.0526,11.2012,11.0297,11.1552,150141.93075941,0
+PRMB.US,D,20070312,000000,11.1694,11.384,11.1694,11.384,80915.775882777,0
+PRMB.US,D,20070313,000000,11.4376,11.4376,10.8879,10.9024,188882.13879414,0
+PRMB.US,D,20070314,000000,10.934,11.134,10.8879,11.0374,205907.53142523,0
+PRMB.US,D,20070315,000000,11.0449,11.2662,10.9512,11.2585,307652.65610929,0
+PRMB.US,D,20070316,000000,11.2165,11.3678,11.1791,11.2834,322132.33225865,0
+PRMB.US,D,20070319,000000,11.3295,11.3754,11.1409,11.1409,128800.93262422,0
+PRMB.US,D,20070320,000000,11.0842,11.2078,11.0374,11.0689,160303.91304004,0
+PRMB.US,D,20070321,000000,11.111,11.2913,11.0374,11.2739,129182.05916886,0
+PRMB.US,D,20070322,000000,11.2995,11.2995,11.1017,11.1791,131212.99376975,0
+PRMB.US,D,20070323,000000,11.1484,11.1484,10.9588,10.9894,240326.91304428,0
+PRMB.US,D,20070326,000000,10.9894,11.0374,10.7837,10.934,348933.35971418,0
+PRMB.US,D,20070327,000000,10.934,10.9743,10.4694,10.5441,957375.26158232,0
+PRMB.US,D,20070328,000000,10.4694,10.4878,10.3699,10.4368,603230.38793856,0
+PRMB.US,D,20070329,000000,10.4292,10.6754,10.4292,10.6266,194852.77326606,0
+PRMB.US,D,20070330,000000,10.6266,10.6905,10.4052,10.5345,238422.3245034,0
+PRMB.US,D,20070402,000000,10.5271,10.5874,10.5097,10.5738,116989.14228734,0
+PRMB.US,D,20070403,000000,10.6111,10.7469,10.5182,10.5614,488533.22583064,0
+PRMB.US,D,20070404,000000,10.6111,10.6333,10.4368,10.5031,165131.16787805,0
+PRMB.US,D,20070405,000000,10.5345,10.6026,10.298,10.3229,205649.61839365,0
+PRMB.US,D,20070409,000000,10.2481,10.2904,9.95224,10.1954,481550.77869637,0
+PRMB.US,D,20070410,000000,10.0949,10.3699,10.0949,10.2817,200444.36955795,0
+PRMB.US,D,20070411,000000,10.298,10.3468,10.1954,10.3143,287455.03760802,0
+PRMB.US,D,20070412,000000,10.3393,10.3393,10.1782,10.187,326831.15267202,0
+PRMB.US,D,20070413,000000,11.8083,13.646,10.9194,12.6769,5016409.5083752,0
+PRMB.US,D,20070416,000000,12.8061,13.5896,12.8061,13.3281,3068886.2791008,0
+PRMB.US,D,20070417,000000,13.4785,13.5236,13.2574,13.3214,848771.94745937,0
+PRMB.US,D,20070418,000000,13.381,13.4075,13.3118,13.3376,632958.25842045,0
+PRMB.US,D,20070419,000000,13.2114,13.3454,13.0992,13.1069,431627.37807783,0
+PRMB.US,D,20070420,000000,13.1692,13.4075,13.1309,13.2574,418544.8178647,0
+PRMB.US,D,20070423,000000,13.2114,13.3023,13.1864,13.2036,290249.26948051,0
+PRMB.US,D,20070424,000000,13.2198,13.2813,13.1069,13.1309,303379.86208008,0
+PRMB.US,D,20070425,000000,13.1154,13.1462,12.8061,12.9488,999927.77924575,0
+PRMB.US,D,20070426,000000,13.0139,13.2114,12.9182,13.0695,1341244.8731611,0
+PRMB.US,D,20070427,000000,12.8157,12.9652,12.5966,12.7287,422098.17027953,0
+PRMB.US,D,20070430,000000,12.7927,12.8895,12.7123,12.7448,195584.74506823,0
+PRMB.US,D,20070501,000000,12.8743,12.8743,12.7123,12.7862,312227.21882728,0
+PRMB.US,D,20070502,000000,12.7123,12.8245,12.5966,12.6836,233343.42172771,0
+PRMB.US,D,20070503,000000,12.6453,12.7123,12.5966,12.629,212764.67668181,0
+PRMB.US,D,20070504,000000,12.6769,12.7679,12.2804,12.655,358332.04472321,0
+PRMB.US,D,20070507,000000,12.6905,12.7679,12.6692,12.6971,174148.72634245,0
+PRMB.US,D,20070508,000000,12.6213,12.8657,12.5246,12.629,350967.42686201,0
+PRMB.US,D,20070509,000000,12.5093,12.6213,12.5025,12.5772,117622.96095198,0
+PRMB.US,D,20070510,000000,12.4374,12.6137,12.1626,12.2968,234739.49348163,0
+PRMB.US,D,20070511,000000,12.265,12.3503,12.1559,12.335,169833.12083836,0
+PRMB.US,D,20070514,000000,12.3676,12.4096,12.1713,12.2326,174276.11658476,0
+PRMB.US,D,20070515,000000,12.2804,12.4298,12.1952,12.3503,202345.8255519,0
+PRMB.US,D,20070516,000000,12.4941,12.7123,12.3934,12.4854,386532.27647962,0
+PRMB.US,D,20070517,000000,12.4682,12.4682,12.0867,12.1952,400502.39165971,0
+PRMB.US,D,20070518,000000,12.335,12.6213,12.335,12.5966,295709.29880084,0
+PRMB.US,D,20070521,000000,12.7927,13.036,12.7448,12.8895,1968482.0566826,0
+PRMB.US,D,20070522,000000,12.9566,12.9566,12.5631,12.5695,527782.99483462,0
+PRMB.US,D,20070523,000000,12.7353,12.7526,12.5191,12.5246,190788.81569964,0
+PRMB.US,D,20070524,000000,12.5475,12.5966,12.3235,12.3589,130580.21928741,0
+PRMB.US,D,20070525,000000,12.5966,12.5966,12.4096,12.5025,165636.55211807,0
+PRMB.US,D,20070529,000000,12.629,12.7448,12.4941,12.604,470619.23405025,0
+PRMB.US,D,20070530,000000,12.5966,12.8827,12.5025,12.8396,356429.54454697,0
+PRMB.US,D,20070531,000000,12.8827,12.8827,12.629,12.6769,432644.41165175,0
+PRMB.US,D,20070601,000000,12.5475,12.832,12.5191,12.7612,337879.64573732,0
+PRMB.US,D,20070604,000000,12.7763,12.9182,12.4941,12.5772,325307.69067578,0
+PRMB.US,D,20070605,000000,12.5695,12.6137,12.2737,12.3676,260654.0101525,0
+PRMB.US,D,20070606,000000,12.335,12.4241,12.0257,12.2968,353378.44382523,0
+PRMB.US,D,20070607,000000,12.2804,12.2804,11.9042,12.043,358838.47314555,0
+PRMB.US,D,20070608,000000,12.043,12.0611,11.8399,11.998,217084.45891515,0
+PRMB.US,D,20070611,000000,11.9664,12.0056,11.8496,11.881,232959.16263613,0
+PRMB.US,D,20070612,000000,11.8399,11.8954,11.6646,11.7326,422098.17027953,0
+PRMB.US,D,20070613,000000,11.8083,11.8083,11.6119,11.7711,354528.08855303,0
+PRMB.US,D,20070614,000000,11.7911,11.9042,11.7326,11.8734,223687.8678694,0
+PRMB.US,D,20070615,000000,11.9664,12.179,11.9042,11.973,232703.33796918,0
+PRMB.US,D,20070618,000000,11.973,12.4374,11.8888,11.973,615050.53173396,0
+PRMB.US,D,20070619,000000,11.973,11.973,11.5909,11.7998,540864.51086544,0
+PRMB.US,D,20070620,000000,11.634,11.7998,11.634,11.7392,183295.76341381,0
+PRMB.US,D,20070621,000000,11.5737,11.6494,11.3372,11.6494,383356.9180625,0
+PRMB.US,D,20070622,000000,11.6263,11.8159,11.453,11.6494,276273.93338884,0
+PRMB.US,D,20070625,000000,11.6177,11.6263,11.2662,11.4855,379544.60843379,0
+PRMB.US,D,20070626,000000,11.567,11.5909,11.3591,11.4463,234102.54227005,0
+PRMB.US,D,20070627,000000,11.3678,11.3678,11.0928,11.3591,477737.42488535,0
+PRMB.US,D,20070628,000000,11.4204,11.6042,11.3754,11.5114,332165.88011467,0
+PRMB.US,D,20070629,000000,11.5268,11.5268,11.2913,11.3295,310700.6242841,0
+PRMB.US,D,20070702,000000,11.3372,11.5507,11.1694,11.4758,370018.53318242,0
+PRMB.US,D,20070703,000000,11.5822,11.5822,11.384,11.4147,121303.70360912,0
+PRMB.US,D,20070705,000000,11.5114,12.1626,11.3678,12.1329,613268.11252382,0
+PRMB.US,D,20070706,000000,12.1713,12.179,11.7852,11.8888,204377.80433511,0
+PRMB.US,D,20070709,000000,11.7852,12.3062,11.7326,12.1397,216445.41933894,0
+PRMB.US,D,20070710,000000,12.043,12.2804,12.0056,12.201,411810.88612119,0
+PRMB.US,D,20070711,000000,12.1559,12.1559,11.9107,11.9107,177199.8270642,0
+PRMB.US,D,20070712,000000,11.998,12.179,11.9107,12.1473,209460.88384005,0
+PRMB.US,D,20070713,000000,12.1329,12.5093,12.0611,12.4011,188125.10661642,0
+PRMB.US,D,20070716,000000,12.3848,12.6905,12.2737,12.4615,473666.15804275,0
+PRMB.US,D,20070717,000000,12.446,12.446,12.1473,12.1856,193965.21829908,0
+PRMB.US,D,20070718,000000,11.973,12.179,11.8083,12.1713,385263.59496801,0
+PRMB.US,D,20070719,000000,11.5507,12.0611,11.3372,11.5029,1455053.4361197,0
+PRMB.US,D,20070720,000000,11.567,11.6042,11.2739,11.3295,1022034.1630172,0
+PRMB.US,D,20070723,000000,11.3973,11.3973,11.0449,11.1791,673226.10518068,0
+PRMB.US,D,20070724,000000,11.0211,11.134,10.5948,10.7319,565635.64790238,0
+PRMB.US,D,20070725,000000,10.7251,10.9664,10.5097,10.7406,754519.87506115,0
+PRMB.US,D,20070726,000000,10.7079,10.7079,10.1161,10.2723,540101.21359384,0
+PRMB.US,D,20070727,000000,10.1782,10.2481,9.95224,9.99532,468333.51896473,0
+PRMB.US,D,20070730,000000,9.87758,10.0777,9.19571,9.90242,753632.32009417,0
+PRMB.US,D,20070731,000000,9.67648,10.0367,9.66783,9.69079,695448.39318894,0
+PRMB.US,D,20070801,000000,9.66022,9.84787,9.62664,9.82587,652645.27177013,0
+PRMB.US,D,20070802,000000,9.82587,9.93701,9.61039,9.6851,432900.2363187,0
+PRMB.US,D,20070803,000000,9.6851,9.6851,9.31351,9.43131,540864.51086544,0
+PRMB.US,D,20070806,000000,9.52038,9.57973,9.24455,9.52899,179357.10772509,0
+PRMB.US,D,20070807,000000,9.46195,9.61039,9.32118,9.4083,258493.59694467,0
+PRMB.US,D,20070808,000000,9.72157,9.99532,9.4878,9.49546,726318.59912244,0
+PRMB.US,D,20070809,000000,9.44565,9.51269,9.017,9.0309,686941.43987614,0
+PRMB.US,D,20070810,000000,9.09898,9.4083,9.05445,9.22731,278056.35259898,0
+PRMB.US,D,20070813,000000,9.22061,9.23593,8.76332,8.80182,271956.23952012,0
+PRMB.US,D,20070814,000000,8.7777,8.9765,8.63603,8.81742,455634.17366088,0
+PRMB.US,D,20070815,000000,8.69741,8.79359,8.47283,8.56699,583670.76483119,0
+PRMB.US,D,20070816,000000,8.56699,8.70576,8.17232,8.58825,531592.17191639,0
+PRMB.US,D,20070817,000000,8.96796,8.9765,8.55003,8.69741,414350.33750904,0
+PRMB.US,D,20070820,000000,8.7777,8.81742,8.58825,8.68192,119655.98391749,0
+PRMB.US,D,20070821,000000,8.54114,9.25222,8.28966,9.13826,686308.6653938,0
+PRMB.US,D,20070822,000000,9.1871,9.41502,9.17946,9.28956,423242.59409576,0
+PRMB.US,D,20070823,000000,9.3997,9.3997,9.17946,9.26657,333942.03423092,0
+PRMB.US,D,20070824,000000,9.21296,9.31351,9.12963,9.22731,230927.18385294,0
+PRMB.US,D,20070827,000000,9.22061,9.24455,9.1871,9.21296,172752.65458853,0
+PRMB.US,D,20070828,000000,9.0783,9.12292,8.71409,8.71409,298631.96509795,0
+PRMB.US,D,20070829,000000,8.66745,8.96796,8.65137,8.88581,272461.62376015,0
+PRMB.US,D,20070830,000000,8.87919,8.92774,8.65911,8.70576,191295.24412198,0
+PRMB.US,D,20070831,000000,8.90055,9.08597,8.7777,8.88581,297997.10225099,0
+PRMB.US,D,20070904,000000,8.92774,9.11431,8.89413,9.11431,158653.06080149,0
+PRMB.US,D,20070905,000000,8.98206,9.017,8.89413,8.90055,129689.5317735,0
+PRMB.US,D,20070906,000000,8.87182,8.87182,8.68192,8.72308,98062.293662303,0
+PRMB.US,D,20070907,000000,8.60539,8.87919,8.58825,8.81742,226609.48998421,0
+PRMB.US,D,20070910,000000,8.73938,8.86436,8.64226,8.68192,212004.51195715,0
+PRMB.US,D,20070911,000000,8.72308,8.81742,8.63603,8.81742,176563.92003492,0
+PRMB.US,D,20070912,000000,8.84146,8.84991,8.51661,8.57963,203998.76615509,0
+PRMB.US,D,20070913,000000,8.50157,8.55003,7.87295,8.03767,595995.24868429,0
+PRMB.US,D,20070914,000000,8.06248,8.06248,7.79394,7.95215,555729.49028869,0
+PRMB.US,D,20070917,000000,7.89632,7.91949,7.58921,7.63649,281866.57386307,0
+PRMB.US,D,20070918,000000,7.69884,7.78609,7.49439,7.75459,447247.30131417,0
+PRMB.US,D,20070919,000000,7.74654,8.05358,7.74654,7.99897,637021.17180453,0
+PRMB.US,D,20070920,000000,7.54189,7.54189,6.35351,6.46324,2609699.7972075,0
+PRMB.US,D,20070921,000000,6.46324,6.5184,6.05392,6.29823,2146952.6536231,0
+PRMB.US,D,20070924,000000,6.20369,6.24278,5.81777,5.99915,2520527.6717672,0
+PRMB.US,D,20070925,000000,5.92042,6.27439,5.81777,6.14816,1412630.3970632,0
+PRMB.US,D,20070926,000000,6.10124,6.33729,6.06972,6.29018,1499132.5483262,0
+PRMB.US,D,20070927,000000,6.31384,6.39247,6.21155,6.28242,739909.67612252,0
+PRMB.US,D,20070928,000000,6.31384,6.36126,6.21922,6.27439,616318.16906326,0
+PRMB.US,D,20071001,000000,6.29823,6.36871,6.25885,6.27439,837846.66790714,0
+PRMB.US,D,20071002,000000,6.31384,6.36126,6.28242,6.32954,850550.18994025,0
+PRMB.US,D,20071003,000000,6.27439,6.32954,6.23512,6.29823,1078171.4925868,0
+PRMB.US,D,20071004,000000,6.30619,6.32159,6.23512,6.31384,413713.38629747,0
+PRMB.US,D,20071005,000000,6.27439,6.34524,6.27439,6.32954,795041.45812369,0
+PRMB.US,D,20071008,000000,6.33729,6.43201,6.31384,6.42416,680463.33279957,0
+PRMB.US,D,20071009,000000,6.43201,6.52616,6.32954,6.43201,363163.47629048,0
+PRMB.US,D,20071010,000000,6.42416,6.45548,6.28242,6.40041,569952.2975888,0
+PRMB.US,D,20071011,000000,6.40796,6.47894,6.29018,6.41602,293934.1888669,0
+PRMB.US,D,20071012,000000,6.43958,6.58142,6.36871,6.5024,251508.01726347,0
+PRMB.US,D,20071015,000000,6.46324,6.5024,6.14816,6.1719,320735.21632242,0
+PRMB.US,D,20071016,000000,6.18024,6.23512,6.10124,6.1567,206921.43245221,0
+PRMB.US,D,20071017,000000,6.18801,6.21922,6.04627,6.18024,248333.70302866,0
+PRMB.US,D,20071018,000000,6.10889,6.19538,6.10124,6.18024,107588.36891367,0
+PRMB.US,D,20071019,000000,6.10124,6.12479,5.62096,5.81,990144.83514513,0
+PRMB.US,D,20071022,000000,5.66826,5.81,5.51868,5.81,633845.81338743,0
+PRMB.US,D,20071023,000000,5.80185,5.84954,5.63675,5.72343,311079.66246411,0
+PRMB.US,D,20071024,000000,5.72343,5.81,5.60524,5.71557,440520.67884687,0
+PRMB.US,D,20071025,000000,5.58159,6.35351,5.4006,5.89647,1391290.4431104,0
+PRMB.US,D,20071026,000000,6.10889,6.10889,5.64462,5.84123,713493.9519409,0
+PRMB.US,D,20071029,000000,5.85701,5.85701,5.61311,5.66031,344108.19324082,0
+PRMB.US,D,20071030,000000,5.62871,5.82581,5.58962,5.75513,329242.16963524,0
+PRMB.US,D,20071031,000000,5.78626,5.89647,5.58962,5.64462,448014.77531503,0
+PRMB.US,D,20071101,000000,5.4006,5.51868,5.29849,5.44007,511650.37808207,0
+PRMB.US,D,20071102,000000,5.62096,5.73885,5.44007,5.71557,526008.929083,0
+PRMB.US,D,20071105,000000,5.73146,5.78626,5.64462,5.74688,379038.18001146,0
+PRMB.US,D,20071106,000000,5.7785,5.78626,5.51868,5.53465,278437.47914362,0
+PRMB.US,D,20071107,000000,5.51082,5.55,5.2351,5.2351,415999.10138299,0
+PRMB.US,D,20071108,000000,5.2351,5.24343,4.95956,5.01491,635120.7599929,0
+PRMB.US,D,20071109,000000,5.06216,5.24343,4.92817,5.13292,1131525.032107,0
+PRMB.US,D,20071112,000000,4.96753,5.19593,4.87327,4.88103,500980.92319679,0
+PRMB.US,D,20071113,000000,4.96753,4.99877,4.7395,4.84944,548105.91521359,0
+PRMB.US,D,20071114,000000,4.81812,4.99877,4.79436,4.92032,352111.85067825,0
+PRMB.US,D,20071115,000000,4.92032,4.92032,4.70761,4.75472,240417.75690561,0
+PRMB.US,D,20071116,000000,4.77858,4.84168,4.65244,4.72359,354646.08115452,0
+PRMB.US,D,20071119,000000,4.66067,4.78662,4.40862,4.48753,761756.05849774,0
+PRMB.US,D,20071120,000000,4.47153,4.53454,4.40077,4.49517,384627.68793873,0
+PRMB.US,D,20071121,000000,4.43218,4.5427,4.34559,4.5111,275006.29605955,0
+PRMB.US,D,20071123,000000,4.40077,4.47949,4.32999,4.41656,208954.45541771,0
+PRMB.US,D,20071126,000000,4.36886,4.59747,4.25156,4.30663,537055.33378367,0
+PRMB.US,D,20071127,000000,4.29839,4.42461,4.29034,4.34559,248074.74581476,0
+PRMB.US,D,20071128,000000,4.34559,4.77072,4.34559,4.69985,293045.58971762,0
+PRMB.US,D,20071129,000000,4.61317,5.18005,4.61317,5.01491,753882.92384956,0
+PRMB.US,D,20071130,000000,5.08562,5.13292,4.73135,5.00706,460587.77455888,0
+PRMB.US,D,20071203,000000,4.92032,4.98351,4.84944,4.95956,370145.92342474,0
+PRMB.US,D,20071204,000000,4.98351,5.0384,4.90431,4.93639,336102.44743876,0
+PRMB.US,D,20071205,000000,4.95183,4.99877,4.74734,4.85729,378274.88273986,0
+PRMB.US,D,20071206,000000,4.84944,5.10121,4.84944,5.09365,805711.95719129,0
+PRMB.US,D,20071207,000000,5.10925,5.2037,5.10925,5.15658,301296.71836348,0
+PRMB.US,D,20071210,000000,5.19593,5.26682,5.08562,5.16413,411810.88612119,0
+PRMB.US,D,20071211,000000,5.16413,5.16413,5.05459,5.10925,288719.54239038,0
+PRMB.US,D,20071212,000000,5.18807,5.2351,4.97559,5.0384,336741.48701497,0
+PRMB.US,D,20071213,000000,4.99877,5.02258,4.84944,4.92817,557889.90349652,0
+PRMB.US,D,20071214,000000,4.92032,4.95956,4.82588,4.91245,221276.85090619,0
+PRMB.US,D,20071217,000000,4.98351,4.98351,4.72359,4.85729,549127.12551676,0
+PRMB.US,D,20071218,000000,4.90431,4.90431,4.74734,4.79436,692660.42641036,0
+PRMB.US,D,20071219,000000,4.79436,5.04605,4.77072,4.98351,626226.41504157,0
+PRMB.US,D,20071220,000000,5.03083,5.19593,5.02258,5.10925,271827.80509549,0
+PRMB.US,D,20071221,000000,5.07,5.22724,5.07,5.19593,328737.82957754,0
+PRMB.US,D,20071224,000000,5.21156,5.47136,5.17238,5.47136,85997.811205408,0
+PRMB.US,D,20071226,000000,5.41619,5.60524,5.40835,5.45555,194471.64672141,0
+PRMB.US,D,20071227,000000,5.48728,5.57365,5.2826,5.36907,212959.93877454,0
+PRMB.US,D,20071228,000000,5.36113,5.45555,5.2826,5.29017,168813.99889982,0
+PRMB.US,D,20071231,000000,5.33767,5.50296,5.19593,5.24343,341333.80083231,0
+PRMB.US,D,20080102,000000,5.25082,5.36113,5.24343,5.29017,99077.238871589,0
+PRMB.US,D,20080103,000000,5.26682,5.51082,5.21958,5.51082,240582.73771124,0
+PRMB.US,D,20080104,000000,5.50296,5.51082,5.29017,5.43211,335849.75531875,0
+PRMB.US,D,20080107,000000,5.49472,5.88882,5.39263,5.51082,543785.08879792,0
+PRMB.US,D,20080108,000000,5.61311,5.6995,5.2826,5.32197,1102728.5722493,0
+PRMB.US,D,20080109,000000,5.43211,5.50296,5.21958,5.4006,238302.24353729,0
+PRMB.US,D,20080110,000000,5.29017,5.48728,5.29017,5.43211,176260.06298152,0
+PRMB.US,D,20080111,000000,5.32197,5.47941,5.32197,5.4006,126503.73153325,0
+PRMB.US,D,20080114,000000,5.47941,5.66031,5.47941,5.53465,399237.88687735,0
+PRMB.US,D,20080115,000000,5.43211,5.49472,5.4006,5.45555,177579.90942653,0
+PRMB.US,D,20080116,000000,5.4006,5.45555,5.26682,5.2826,105431.08825277,0
+PRMB.US,D,20080117,000000,5.32973,5.4006,5.2351,5.25896,275131.59793725,0
+PRMB.US,D,20080118,000000,5.24343,5.36113,5.00706,5.04605,269033.573223,0
+PRMB.US,D,20080122,000000,4.82588,5.02258,4.81812,4.97559,148815.81922053,0
+PRMB.US,D,20080123,000000,4.889,4.94397,4.83381,4.88103,280720.0616822,0
+PRMB.US,D,20080124,000000,4.95956,4.95956,4.74734,4.81812,227626.52355812,0
+PRMB.US,D,20080125,000000,4.90431,4.90431,4.67619,4.69985,149379.67767013,0
+PRMB.US,D,20080128,000000,4.71584,4.76316,4.69209,4.73135,189774.91467268,0
+PRMB.US,D,20080129,000000,4.77072,4.77072,4.59747,4.63664,231181.96433756,0
+PRMB.US,D,20080130,000000,4.62925,4.66863,4.57381,4.59747,131212.99376975,0
+PRMB.US,D,20080131,000000,4.57381,4.62925,4.4403,4.49517,178467.46439349,0
+PRMB.US,D,20080201,000000,4.48753,4.66067,4.48753,4.59747,419052.29046935,0
+PRMB.US,D,20080204,000000,4.64507,4.64507,4.55831,4.59747,397204.86391184,0
+PRMB.US,D,20080205,000000,4.56625,4.60552,4.49517,4.55831,285050.28573869,0
+PRMB.US,D,20080206,000000,4.51884,4.66863,4.36169,4.40077,374339.35959809,0
+PRMB.US,D,20080207,000000,4.40862,4.52679,4.40077,4.44806,312351.47652266,0
+PRMB.US,D,20080208,000000,4.33776,4.62122,4.29034,4.57381,559539.71155278,0
+PRMB.US,D,20080211,000000,4.64507,4.69209,4.52679,4.69209,234739.49348163,0
+PRMB.US,D,20080212,000000,4.71584,4.91245,4.66067,4.79436,237283.12159875,0
+PRMB.US,D,20080213,000000,4.86535,4.86535,4.62122,4.68404,298058.70900752,0
+PRMB.US,D,20080214,000000,4.68404,4.68404,4.37721,4.40077,451187.0011852,0
+PRMB.US,D,20080215,000000,4.40862,4.44806,4.27493,4.28267,258235.6839131,0
+PRMB.US,D,20080219,000000,4.37721,4.37721,4.18039,4.23565,197520.65907852,0
+PRMB.US,D,20080220,000000,4.20386,4.25156,4.20386,4.22761,72530.991900705,0
+PRMB.US,D,20080221,000000,4.2119,4.2119,3.92853,3.9362,251945.52965307,0
+PRMB.US,D,20080222,000000,3.9362,3.97566,3.88112,3.90478,114704.47138413,0
+PRMB.US,D,20080225,000000,3.90478,3.9362,2.9993,3.18844,1755984.6906733,0
+PRMB.US,D,20080226,000000,2.9993,3.10961,1.90513,1.99975,5923568.9982911,0
+PRMB.US,D,20080227,000000,2.1254,2.1254,1.88165,2.00749,3991125.8499966,0
+PRMB.US,D,20080228,000000,1.97619,2.055,1.97619,1.99975,1946326.5963424,0
+PRMB.US,D,20080229,000000,2.01546,2.01546,1.73159,1.73159,2420048.0960478,0
+PRMB.US,D,20080303,000000,1.77947,1.81836,1.60605,1.66905,3307174.948268,0
+PRMB.US,D,20080304,000000,1.68467,1.68467,1.5982,1.6138,951779.48856116,0
+PRMB.US,D,20080305,000000,1.64559,1.73159,1.62194,1.67702,1525921.0455941,0
+PRMB.US,D,20080306,000000,1.64559,1.73159,1.6138,1.62194,733918.15800433,0
+PRMB.US,D,20080307,000000,1.58237,1.66905,1.55865,1.59024,595111.87044658,0
+PRMB.US,D,20080310,000000,1.62194,1.62194,1.51161,1.51948,590800.44167174,0
+PRMB.US,D,20080311,000000,1.52713,1.56667,1.41738,1.4328,904045.73825525,0
+PRMB.US,D,20080312,000000,1.49582,1.52713,1.42504,1.47217,923658.61466064,0
+PRMB.US,D,20080313,000000,1.47217,1.50357,1.44083,1.49582,451060.6551252,0
+PRMB.US,D,20080314,000000,1.54301,1.54301,1.44083,1.46449,293849.61009945,0
+PRMB.US,D,20080317,000000,1.45606,1.46449,1.39363,1.39363,327956.78120661,0
+PRMB.US,D,20080318,000000,1.40905,1.47217,1.40905,1.44861,456020.52111709,0
+PRMB.US,D,20080319,000000,1.44083,1.46449,1.39363,1.41738,336102.44743876,0
+PRMB.US,D,20080320,000000,1.41738,1.44861,1.38548,1.44861,772169.68871606,0
+PRMB.US,D,20080324,000000,1.55079,1.8265,1.48806,1.81836,810842.02490037,0
+PRMB.US,D,20080325,000000,1.8265,2.00749,1.80294,1.88165,1430049.4464267,0
+PRMB.US,D,20080326,000000,1.88165,1.88165,1.81836,1.87371,601707.97012463,0
+PRMB.US,D,20080327,000000,1.96804,2.39315,1.9603,2.32229,3658187.2749696,0
+PRMB.US,D,20080328,000000,2.36951,2.7477,2.32229,2.69243,3776009.6747436,0
+PRMB.US,D,20080331,000000,2.72415,3.0309,2.59054,2.76331,2822865.4398979,0
+PRMB.US,D,20080401,000000,2.90505,2.90505,2.52666,2.70796,2231490.6979534,0
+PRMB.US,D,20080402,000000,2.58201,2.87355,2.58201,2.79463,1028381.7473045,0
+PRMB.US,D,20080403,000000,2.82644,2.82644,2.59054,2.67673,993574.97404688,0
+PRMB.US,D,20080404,000000,2.6843,2.70796,2.62128,2.66074,995110.9662309,0
+PRMB.US,D,20080407,000000,2.67673,2.81848,2.65319,2.7477,714531.8691611,0
+PRMB.US,D,20080408,000000,2.77144,2.80266,2.69243,2.77891,648896.65726259,0
+PRMB.US,D,20080409,000000,2.83408,2.83408,2.56661,2.63728,1158072.3232602,0
+PRMB.US,D,20080410,000000,2.66877,2.66877,2.44028,2.48778,1126034.7214997,0
+PRMB.US,D,20080411,000000,2.48778,2.48778,2.34586,2.43252,774845.92798704,0
+PRMB.US,D,20080414,000000,2.40093,2.5504,2.3855,2.44028,767135.68577987,0
+PRMB.US,D,20080415,000000,2.43252,2.50301,2.40915,2.45626,405717.03813622,0
+PRMB.US,D,20080416,000000,2.47217,2.535,2.45626,2.47985,604404.04885959,0
+PRMB.US,D,20080417,000000,2.45626,2.51162,2.21216,2.24357,1113892.9695515,0
+PRMB.US,D,20080418,000000,2.2045,2.31443,2.07846,2.27508,767196.24835409,0
+PRMB.US,D,20080421,000000,2.28313,2.354,2.18076,2.2045,478702.24934356,0
+PRMB.US,D,20080422,000000,2.18076,2.22002,2.14925,2.14925,392579.13626046,0
+PRMB.US,D,20080423,000000,2.15738,2.27508,2.10997,2.18879,696107.27222914,0
+PRMB.US,D,20080424,000000,2.18879,2.18879,2.10997,2.1254,545287.66714788,0
+PRMB.US,D,20080425,000000,2.1254,2.16503,2.04658,2.07063,523541.52627483,0
+PRMB.US,D,20080428,000000,2.00749,2.29883,1.84191,2.21216,1776037.1678328,0
+PRMB.US,D,20080429,000000,2.14128,2.31443,2.14128,2.29883,1012732.5869633,0
+PRMB.US,D,20080430,000000,2.33819,2.43252,2.29883,2.354,807421.28363943,0
+PRMB.US,D,20080501,000000,2.37774,2.37774,2.24357,2.28313,940004.24460527,0
+PRMB.US,D,20080502,000000,2.25124,2.31443,2.17261,2.21216,1164143.1992344,0
+PRMB.US,D,20080505,000000,2.24357,2.24357,2.18076,2.19626,910500.87332091,0
+PRMB.US,D,20080506,000000,2.24357,2.27508,2.11773,2.13363,1243589.8106012,0
+PRMB.US,D,20080507,000000,2.18076,2.18076,2.11773,2.17261,1061746.5047863,0
+PRMB.US,D,20080508,000000,2.16503,2.17261,1.99161,1.99975,829427.42590871,0
+PRMB.US,D,20080509,000000,2.00749,2.0231,1.87371,1.9603,588215.04626207,0
+PRMB.US,D,20080512,000000,1.93655,1.94457,1.86577,1.87371,495347.55961233,0
+PRMB.US,D,20080513,000000,1.85773,2.0231,1.85773,1.94457,1080190.9411823,0
+PRMB.US,D,20080514,000000,2.01546,2.19626,1.98415,2.11773,1439612.068059,0
+PRMB.US,D,20080515,000000,2.15738,2.18076,1.99975,2.03902,1151544.0954326,0
+PRMB.US,D,20080516,000000,2.06268,2.11773,2.01546,2.06268,1200140.34033,0
+PRMB.US,D,20080519,000000,2.08612,2.18879,2.0231,2.18076,1274325.3170161,0
+PRMB.US,D,20080520,000000,2.13363,2.3855,2.13363,2.36186,2271276.1324845,0
+PRMB.US,D,20080521,000000,2.39315,2.5504,2.16503,2.17261,2329723.1933328,0
+PRMB.US,D,20080522,000000,2.21216,2.39315,2.21216,2.37774,1562402.6872835,0
+PRMB.US,D,20080523,000000,2.36186,2.5504,2.33819,2.49592,1937812.3337534,0
+PRMB.US,D,20080527,000000,2.76331,2.8969,2.61402,2.70029,2468087.7917718,0
+PRMB.US,D,20080528,000000,2.70029,2.70029,2.58201,2.61402,1421534.1396554,0
+PRMB.US,D,20080529,000000,2.62128,2.63728,2.44842,2.45626,577854.66934176,0
+PRMB.US,D,20080530,000000,2.46412,2.47985,2.25124,2.29098,839259.44657809,0
+PRMB.US,D,20080602,000000,2.37774,2.37774,2.14925,2.14925,714324.07688059,0
+PRMB.US,D,20080603,000000,2.10213,2.26722,2.10213,2.26722,312898.62805524,0
+PRMB.US,D,20080604,000000,2.26722,2.28313,2.18076,2.24357,567323.04652193,0
+PRMB.US,D,20080605,000000,2.29883,2.29883,2.22002,2.25124,186315.53866612,0
+PRMB.US,D,20080606,000000,2.22778,2.22778,2.14128,2.15738,502696.51473882,0
+PRMB.US,D,20080609,000000,2.18076,2.18076,2.11773,2.14925,231049.35318368,0
+PRMB.US,D,20080610,000000,2.10213,2.14128,2.04658,2.07063,246444.77722249,0
+PRMB.US,D,20080611,000000,2.055,2.08612,2.00749,2.01546,270169.64358073,0
+PRMB.US,D,20080612,000000,2.0231,2.03124,1.96804,1.96804,204711.94267561,0
+PRMB.US,D,20080613,000000,1.98415,2.04658,1.97619,2.04658,457066.79179581,0
+PRMB.US,D,20080616,000000,2.08612,2.08612,2.00749,2.01546,137089.6518334,0
+PRMB.US,D,20080617,000000,2.06268,2.09427,1.9603,1.9603,179952.29164411,0
+PRMB.US,D,20080618,000000,1.95224,1.97619,1.91308,1.97619,383267.11838347,0
+PRMB.US,D,20080619,000000,2.04658,2.36186,1.99975,2.354,1471867.9039233,0
+PRMB.US,D,20080620,000000,2.40915,2.44028,2.29098,2.29098,1160164.8646177,0
+PRMB.US,D,20080623,000000,2.36186,2.40093,2.29098,2.36186,1005340.8203619,0
+PRMB.US,D,20080624,000000,2.39315,2.40093,2.29883,2.39315,663995.5335242,0
+PRMB.US,D,20080625,000000,2.33014,2.535,2.33014,2.51928,709539.63351748,0
+PRMB.US,D,20080626,000000,2.52666,2.52666,2.36186,2.46412,478525.78253248,0
+PRMB.US,D,20080627,000000,2.49592,2.49592,2.40093,2.40093,345735.02928615,0
+PRMB.US,D,20080630,000000,2.40915,2.51928,2.3855,2.46412,548799.25227014,0
+PRMB.US,D,20080701,000000,2.48778,2.51928,2.25958,2.44842,369463.02819133,0
+PRMB.US,D,20080702,000000,2.48778,2.51162,2.31443,2.354,494833.82191379,0
+PRMB.US,D,20080703,000000,2.3855,2.39315,2.28313,2.37774,133172.92397327,0
+PRMB.US,D,20080707,000000,2.34586,2.51162,2.34586,2.39315,401927.70051843,0
+PRMB.US,D,20080708,000000,2.39315,2.40093,2.33014,2.39315,254615.50383017,0
+PRMB.US,D,20080709,000000,2.39315,2.40915,2.30668,2.32229,241303.22350795,0
+PRMB.US,D,20080710,000000,2.29883,2.354,2.2045,2.21216,177336.61494734,0
+PRMB.US,D,20080711,000000,2.2045,2.24357,2.14925,2.16503,380408.14720752,0
+PRMB.US,D,20080714,000000,2.16503,2.36186,2.15738,2.33014,333205.88569949,0
+PRMB.US,D,20080715,000000,2.22778,2.36951,2.22778,2.36186,418668.03137778,0
+PRMB.US,D,20080716,000000,2.34586,2.39315,2.25958,2.39315,605719.71857533,0
+PRMB.US,D,20080717,000000,2.44028,2.45626,2.37774,2.40915,574732.56422266,0
+PRMB.US,D,20080718,000000,2.50301,2.67673,2.42505,2.67673,768497.29951744,0
+PRMB.US,D,20080721,000000,2.64513,2.64513,2.54313,2.58201,452367.97138244,0
+PRMB.US,D,20080722,000000,2.55856,2.64513,2.50301,2.64513,398827.52322792,0
+PRMB.US,D,20080723,000000,2.62923,2.7477,2.62923,2.7477,258160.50278649,0
+PRMB.US,D,20080724,000000,2.70029,2.81051,2.46412,2.49592,524996.07223835,0
+PRMB.US,D,20080725,000000,2.52666,2.62923,2.44028,2.62128,258034.15672648,0
+PRMB.US,D,20080728,000000,2.64513,2.64513,2.535,2.59054,211698.56653913,0
+PRMB.US,D,20080729,000000,2.60566,2.60566,2.535,2.57389,229898.66427355,0
+PRMB.US,D,20080730,000000,2.58201,2.64513,2.51928,2.57389,480070.128175,0
+PRMB.US,D,20080731,000000,2.44028,2.67673,2.33819,2.62923,836106.01598956,0
+PRMB.US,D,20080801,000000,2.535,2.73958,2.52666,2.6843,393756.97391074,0
+PRMB.US,D,20080804,000000,2.62128,2.70029,2.56661,2.60566,111401.7227247,0
+PRMB.US,D,20080805,000000,2.62128,2.67673,2.47985,2.51162,371037.65512096,0
+PRMB.US,D,20080806,000000,2.44028,2.44028,2.28313,2.43252,508793.49527074,0
+PRMB.US,D,20080807,000000,2.39315,2.40915,2.31443,2.33014,356517.25586135,0
+PRMB.US,D,20080808,000000,2.29098,2.29883,2.25958,2.27508,419653.73948227,0
+PRMB.US,D,20080811,000000,2.29883,2.32229,2.17261,2.24357,517261.81383795,0
+PRMB.US,D,20080812,000000,2.22778,2.25124,2.18076,2.21216,306012.24569387,0
+PRMB.US,D,20080813,000000,2.15738,2.24357,2.15738,2.19626,179915.74526312,0
+PRMB.US,D,20080814,000000,2.22002,2.23591,2.16503,2.18076,531465.82585638,0
+PRMB.US,D,20080815,000000,2.16503,2.29883,2.14925,2.26722,765911.90410777,0
+PRMB.US,D,20080818,000000,2.22778,2.29883,2.1254,2.13363,588470.87092902,0
+PRMB.US,D,20080819,000000,2.11773,2.11773,1.98415,2.01546,962984.60897357,0
+PRMB.US,D,20080820,000000,2.03902,2.07846,1.98415,2.01546,482165.80207936,0
+PRMB.US,D,20080821,000000,1.96804,2.03902,1.96804,2.00749,182708.9329533,0
+PRMB.US,D,20080822,000000,2.0231,2.06268,1.99161,2.03124,450739.04697246,0
+PRMB.US,D,20080825,000000,1.99161,2.0231,1.89709,1.94457,310002.06631599,0
+PRMB.US,D,20080826,000000,1.74798,1.77947,1.55079,1.62194,1881756.4504042,0
+PRMB.US,D,20080827,000000,1.62194,1.64559,1.35397,1.36213,1564932.7410303,0
+PRMB.US,D,20080828,000000,1.44861,1.51161,1.36988,1.47217,1257771.894791,0
+PRMB.US,D,20080829,000000,1.52713,1.55079,1.48806,1.49582,463425.86208856,0
+PRMB.US,D,20080902,000000,1.55865,1.59024,1.50357,1.53536,312352.52070498,0
+PRMB.US,D,20080903,000000,1.57443,1.57443,1.53536,1.55865,178023.68691001,0
+PRMB.US,D,20080904,000000,1.59024,1.59024,1.37753,1.37753,639583.59520329,0
+PRMB.US,D,20080905,000000,1.40905,1.46449,1.34623,1.41738,723909.67052387,0
+PRMB.US,D,20080908,000000,1.48806,1.49582,1.36213,1.39363,266114.03947283,0
+PRMB.US,D,20080909,000000,1.41738,1.41738,1.29125,1.29881,275570.15450916,0
+PRMB.US,D,20080910,000000,1.30695,1.30695,1.25191,1.25966,294779.97654131,0
+PRMB.US,D,20080911,000000,1.26769,1.26769,1.13372,1.21253,356493.23966812,0
+PRMB.US,D,20080912,000000,1.23589,1.3381,1.20421,1.29881,521273.56228865,0
+PRMB.US,D,20080915,000000,1.31462,1.31462,1.13372,1.16494,354086.39943417,0
+PRMB.US,D,20080916,000000,1.18083,1.18083,1.03928,1.03928,701019.10583456,0
+PRMB.US,D,20080917,000000,1.05527,1.07827,0.795072,0.866036,730413.88215828,0
+PRMB.US,D,20080918,000000,1.09435,1.09435,0.787315,0.866036,1168867.0800233,0
+PRMB.US,D,20080919,000000,0.873794,1.06266,0.873794,0.976361,711985.10849705,0
+PRMB.US,D,20080922,000000,1.05527,1.07827,0.960368,0.960368,633202.59708194,0
+PRMB.US,D,20080923,000000,0.944472,0.999532,0.921296,0.944472,466268.12634748,0
+PRMB.US,D,20080924,000000,1.00777,1.02301,0.944472,1.01562,327510.9153585,0
+PRMB.US,D,20080925,000000,0.992045,1.06266,0.992045,1.03928,293648.08291284,0
+PRMB.US,D,20080926,000000,1.05527,1.05527,0.905492,0.921296,313340.3171741,0
+PRMB.US,D,20080929,000000,0.93681,0.960368,0.834146,0.834146,267010.99208063,0
+PRMB.US,D,20080930,000000,0.984031,0.984031,0.834146,0.850043,214855.12967459,0
+PRMB.US,D,20081001,000000,0.866036,0.93681,0.842285,0.93681,201601.32356197,0
+PRMB.US,D,20081002,000000,0.952803,0.960368,0.850043,0.850043,164695.74385308,0
+PRMB.US,D,20081003,000000,0.93681,0.93681,0.881839,0.905492,130542.6287241,0
+PRMB.US,D,20081006,000000,0.91306,0.91306,0.826674,0.850043,276354.33542704,0
+PRMB.US,D,20081007,000000,0.866036,0.866036,0.826674,0.834146,286027.64038467,0
+PRMB.US,D,20081008,000000,0.826674,0.826674,0.700742,0.724299,242013.26748153,0
+PRMB.US,D,20081009,000000,0.921296,0.921296,0.668944,0.677373,137800.73998928,0
+PRMB.US,D,20081010,000000,0.598363,0.771418,0.48823,0.519738,301817.76533821,0
+PRMB.US,D,20081013,000000,0.976361,0.976361,0.590605,0.747953,266960.87132956,0
+PRMB.US,D,20081014,000000,0.944472,0.944472,0.755423,0.779462,304934.64954575,0
+PRMB.US,D,20081015,000000,0.779462,0.834146,0.755423,0.787315,101049.69926289,0
+PRMB.US,D,20081016,000000,0.928956,0.928956,0.629966,0.755423,75616.550638814,0
+PRMB.US,D,20081017,000000,0.850043,0.850043,0.598363,0.598363,254265.70275496,0
+PRMB.US,D,20081020,000000,0.755423,0.779462,0.684939,0.724299,439533.92656006,0
+PRMB.US,D,20081021,000000,0.700742,0.787315,0.637629,0.637629,147358.14071008,0
+PRMB.US,D,20081022,000000,0.747953,0.747953,0.590605,0.621825,111756.74471147,0
+PRMB.US,D,20081023,000000,0.724299,0.724299,0.582465,0.590605,104870.36235011,0
+PRMB.US,D,20081024,000000,0.590605,0.677373,0.527204,0.566662,368034.58678567,0
+PRMB.US,D,20081027,000000,0.779462,0.779462,0.566662,0.566662,220536.5256455,0
+PRMB.US,D,20081028,000000,0.700742,0.700742,0.566662,0.598363,179749.72027517,0
+PRMB.US,D,20081029,000000,0.692696,0.692696,0.598363,0.606026,107631.18038854,0
+PRMB.US,D,20081030,000000,0.668944,0.668944,0.606026,0.65343,209585.14153544,0
+PRMB.US,D,20081031,000000,0.708401,0.755423,0.65343,0.755423,337842.055174,0
+PRMB.US,D,20081103,000000,0.857992,0.857992,0.724299,0.842285,210387.07355265,0
+PRMB.US,D,20081104,000000,0.944472,1.2201,0.881839,1.00777,893387.76937543,0
+PRMB.US,D,20081105,000000,1.13372,1.21253,1.00777,1.02301,983690.74426179,0
+PRMB.US,D,20081106,000000,1.13372,1.13372,0.700742,0.952803,626495.81407861,0
+PRMB.US,D,20081107,000000,1.13372,1.13372,0.928956,0.992045,507960.2377841,0
+PRMB.US,D,20081110,000000,1.02301,1.02301,0.976361,0.992045,275442.76426684,0
+PRMB.US,D,20081111,000000,0.992045,1.00777,0.960368,0.984031,134518.87497613,0
+PRMB.US,D,20081112,000000,0.93681,0.984031,0.818823,0.850043,170768.70819178,0
+PRMB.US,D,20081113,000000,0.826674,0.850043,0.708401,0.763851,175023.75112165,0
+PRMB.US,D,20081114,000000,1.02301,1.02301,0.771418,0.91306,138006.44390516,0
+PRMB.US,D,20081117,000000,0.93681,0.944472,0.905492,0.905492,64397.855856326,0
+PRMB.US,D,20081118,000000,0.873794,0.91306,0.747953,0.763851,234658.04726114,0
+PRMB.US,D,20081119,000000,0.763851,0.834146,0.724299,0.724299,139634.32413281,0
+PRMB.US,D,20081120,000000,0.747953,0.779462,0.668944,0.700742,112097.14814587,0
+PRMB.US,D,20081121,000000,0.747953,0.747953,0.629966,0.684939,156279.63440158,0
+PRMB.US,D,20081124,000000,0.629966,0.834146,0.629966,0.708401,149533.1724703,0
+PRMB.US,D,20081125,000000,0.787315,0.787315,0.495984,0.527204,336282.04679678,0
+PRMB.US,D,20081126,000000,0.7401,0.7401,0.574901,0.629966,114436.11652941,0
+PRMB.US,D,20081128,000000,0.645482,0.677373,0.637629,0.661379,15511.328275675,0
+PRMB.US,D,20081201,000000,0.763851,0.763851,0.629966,0.629966,156727.58861432,0
+PRMB.US,D,20081202,000000,0.661379,0.668944,0.598363,0.606026,174281.33749634,0
+PRMB.US,D,20081203,000000,0.629966,0.645482,0.598363,0.621825,90896.070440764,0
+PRMB.US,D,20081204,000000,0.629966,0.629966,0.550765,0.550765,139642.67759133,0
+PRMB.US,D,20081205,000000,0.574901,0.606026,0.535442,0.559002,192747.70172086,0
+PRMB.US,D,20081208,000000,0.550765,0.590605,0.527204,0.535442,212626.84461635,0
+PRMB.US,D,20081209,000000,0.527204,0.559002,0.464497,0.535442,540829.00866676,0
+PRMB.US,D,20081210,000000,0.495984,0.574901,0.495984,0.519738,230684.93355607,0
+PRMB.US,D,20081211,000000,0.535442,0.613974,0.527204,0.590605,304658.98541483,0
+PRMB.US,D,20081212,000000,0.606026,0.65343,0.590605,0.645482,320102.44184009,0
+PRMB.US,D,20081215,000000,0.637629,0.668944,0.535442,0.574901,383466.55720547,0
+PRMB.US,D,20081216,000000,0.598363,0.621825,0.566662,0.590605,309510.25644605,0
+PRMB.US,D,20081217,000000,0.559002,0.621825,0.559002,0.606026,170847.02186532,0
+PRMB.US,D,20081218,000000,0.590605,0.621825,0.582465,0.606026,464833.41984794,0
+PRMB.US,D,20081219,000000,0.582465,0.629966,0.574901,0.590605,334160.26833455,0
+PRMB.US,D,20081222,000000,0.559002,0.668944,0.559002,0.668944,321143.49160723,0
+PRMB.US,D,20081223,000000,0.661379,0.763851,0.645482,0.763851,293085.26864555,0
+PRMB.US,D,20081224,000000,0.755423,0.897641,0.755423,0.834146,218654.90911553,0
+PRMB.US,D,20081226,000000,0.897641,0.944472,0.637629,0.944472,343621.60428245,0
+PRMB.US,D,20081229,000000,0.866036,0.984031,0.810683,0.91306,627979.59714692,0
+PRMB.US,D,20081230,000000,0.921296,0.984031,0.91306,0.96851,741339.16171051,0
+PRMB.US,D,20081231,000000,0.999532,1.00777,0.928956,1.00777,334960.11198715,0
+PRMB.US,D,20090102,000000,1.11801,1.11801,1.01562,1.05527,307042.85363787,0
+PRMB.US,D,20090105,000000,1.05527,1.18888,1.02301,1.14147,650356.42413766,0
+PRMB.US,D,20090106,000000,1.14147,1.25191,1.07079,1.07079,609128.9738308,0
+PRMB.US,D,20090107,000000,1.14147,1.18083,0.999532,1.02301,654962.31232509,0
+PRMB.US,D,20090108,000000,0.984031,1.08668,0.944472,1.07827,906167.51671746,0
+PRMB.US,D,20090109,000000,1.07827,1.15737,1.04694,1.13372,347289.81675182,0
+PRMB.US,D,20090112,000000,1.10211,1.14932,1.02301,1.02301,261574.97895353,0
+PRMB.US,D,20090113,000000,0.984031,1.04694,0.984031,1.01562,49344.923616532,0
+PRMB.US,D,20090114,000000,0.96851,1.03928,0.96851,1.01562,433333.57197905,0
+PRMB.US,D,20090115,000000,1.02301,1.03928,0.984031,1.01562,413721.73975597,0
+PRMB.US,D,20090116,000000,1.07079,1.07827,0.960368,0.976361,133778.54971545,0
+PRMB.US,D,20090120,000000,0.928956,1.02301,0.928956,0.999532,336455.38106091,0
+PRMB.US,D,20090121,000000,0.992045,1.06266,0.984031,1.05527,498613.76189077,0
+PRMB.US,D,20090122,000000,1.03928,1.06266,1.03143,1.06266,181910.13348301,0
+PRMB.US,D,20090123,000000,1.04694,1.07079,1.00777,1.03143,276670.7226682,0
+PRMB.US,D,20090126,000000,1.03928,1.07079,1.01562,1.01562,157554.58100708,0
+PRMB.US,D,20090127,000000,0.984031,0.984031,0.692696,0.724299,1418743.0403298,0
+PRMB.US,D,20090128,000000,0.677373,0.708401,0.598363,0.598363,1004441.7793895,0
+PRMB.US,D,20090129,000000,0.590605,0.637629,0.582465,0.629966,535644.64347735,0
+PRMB.US,D,20090130,000000,0.637629,0.637629,0.574901,0.582465,337400.36605516,0
+PRMB.US,D,20090202,000000,0.574901,0.582465,0.559002,0.574901,226108.28247344,0
+PRMB.US,D,20090203,000000,0.566662,0.574901,0.535442,0.559002,252971.96086781,0
+PRMB.US,D,20090204,000000,0.566662,0.629966,0.550765,0.606026,201193.04827715,0
+PRMB.US,D,20090205,000000,0.606026,0.637629,0.598363,0.606026,244692.63929946,0
+PRMB.US,D,20090206,000000,0.621825,0.629966,0.606026,0.629966,85544.636081097,0
+PRMB.US,D,20090209,000000,0.645482,0.65343,0.606026,0.621825,105514.62283789,0
+PRMB.US,D,20090210,000000,0.590605,0.613974,0.582465,0.598363,68967.197662745,0
+PRMB.US,D,20090211,000000,0.606026,0.621825,0.598363,0.598363,47639.773897639,0
+PRMB.US,D,20090212,000000,0.598363,0.661379,0.598363,0.645482,77567.083201517,0
+PRMB.US,D,20090213,000000,0.661379,0.826674,0.65343,0.826674,520121.82919622,0
+PRMB.US,D,20090217,000000,0.747953,0.787315,0.661379,0.677373,154986.93669675,0
+PRMB.US,D,20090218,000000,0.677373,0.684939,0.606026,0.606026,172044.69897959,0
+PRMB.US,D,20090219,000000,0.629966,0.645482,0.613974,0.613974,51943.89339628,0
+PRMB.US,D,20090220,000000,0.621825,0.629966,0.613974,0.621825,39216.355169945,0
+PRMB.US,D,20090223,000000,0.621825,0.637629,0.606026,0.606026,92772.466059167,0
+PRMB.US,D,20090224,000000,0.692696,0.692696,0.637629,0.65343,81690.559159825,0
+PRMB.US,D,20090225,000000,0.606026,0.708401,0.606026,0.700742,160137.88805212,0
+PRMB.US,D,20090226,000000,0.645482,0.7401,0.637629,0.645482,129254.10774854,0
+PRMB.US,D,20090227,000000,0.645482,0.645482,0.613974,0.613974,302062.1039997,0
+PRMB.US,D,20090302,000000,0.621825,0.637629,0.598363,0.598363,66025.736083978,0
+PRMB.US,D,20090303,000000,0.590605,0.629966,0.590605,0.598363,165249.16047954,0
+PRMB.US,D,20090304,000000,0.621825,0.629966,0.598363,0.621825,203001.57204515,0
+PRMB.US,D,20090305,000000,0.613974,0.629966,0.590605,0.606026,128501.25230008,0
+PRMB.US,D,20090306,000000,0.621825,0.621825,0.519738,0.527204,476908.34412796,0
+PRMB.US,D,20090309,000000,0.527204,0.574901,0.519738,0.574901,280796.28699113,0
+PRMB.US,D,20090310,000000,0.661379,0.661379,0.511788,0.519738,492161.75937207,0
+PRMB.US,D,20090311,000000,0.527204,0.559002,0.519738,0.535442,196922.34261256,0
+PRMB.US,D,20090312,000000,0.550765,0.582465,0.543296,0.566662,297226.4957032,0
+PRMB.US,D,20090313,000000,0.645482,0.645482,0.574901,0.598363,319523.96483808,0
+PRMB.US,D,20090316,000000,0.629966,0.661379,0.598363,0.629966,581141.75526649,0
+PRMB.US,D,20090317,000000,0.590605,0.613974,0.550765,0.582465,567047.38239103,0
+PRMB.US,D,20090318,000000,0.590605,0.629966,0.582465,0.598363,1387220.2204501,0
+PRMB.US,D,20090319,000000,0.661379,0.684939,0.598363,0.65343,1126866.934804,0
+PRMB.US,D,20090320,000000,0.661379,0.700742,0.65343,0.668944,906617.55929484,0
+PRMB.US,D,20090323,000000,0.700742,0.7401,0.692696,0.692696,287004.99503066,0
+PRMB.US,D,20090324,000000,0.724299,0.7401,0.708401,0.7401,236371.55043855,0
+PRMB.US,D,20090325,000000,0.7401,0.7401,0.692696,0.700742,485062.36381862,0
+PRMB.US,D,20090326,000000,0.692696,0.731962,0.661379,0.661379,1723999.2980284,0
+PRMB.US,D,20090327,000000,0.700742,0.7401,0.661379,0.716349,996138.44162794,0
+PRMB.US,D,20090330,000000,0.716349,0.7401,0.708401,0.731962,178499.83404523,0
+PRMB.US,D,20090331,000000,0.731962,0.842285,0.731962,0.779462,413828.24635201,0
+PRMB.US,D,20090401,000000,0.842285,0.842285,0.763851,0.763851,400667.37246534,0
+PRMB.US,D,20090402,000000,0.771418,0.826674,0.763851,0.826674,1010188.9588462,0
+PRMB.US,D,20090403,000000,0.818823,0.818823,0.779462,0.779462,275002.1193303,0
+PRMB.US,D,20090406,000000,0.787315,0.826674,0.771418,0.779462,655754.84670147,0
+PRMB.US,D,20090407,000000,0.779462,0.787315,0.731962,0.731962,283789.9576856,0
+PRMB.US,D,20090408,000000,0.747953,0.747953,0.692696,0.692696,585487.64205769,0
+PRMB.US,D,20090409,000000,0.731962,0.787315,0.684939,0.724299,2167405.052609,0
+PRMB.US,D,20090413,000000,0.692696,0.818823,0.692696,0.810683,682520.37195831,0
+PRMB.US,D,20090414,000000,0.810683,0.866036,0.803308,0.866036,330399.12363924,0
+PRMB.US,D,20090415,000000,0.850043,0.984031,0.842285,0.96851,593734.59397431,0
+PRMB.US,D,20090416,000000,0.992045,1.17326,0.944472,1.11801,747883.05227285,0
+PRMB.US,D,20090417,000000,1.11017,1.2832,1.02301,1.22804,972074.21601764,0
+PRMB.US,D,20090420,000000,1.25191,1.41738,1.22804,1.35397,967248.00536196,0
+PRMB.US,D,20090421,000000,1.3381,1.4328,1.23589,1.3381,792509.31601204,0
+PRMB.US,D,20090422,000000,1.37753,1.37753,1.33033,1.36213,512632.95363963,0
+PRMB.US,D,20090423,000000,1.36988,1.47217,1.36213,1.46449,458512.98430079,0
+PRMB.US,D,20090424,000000,1.48806,1.59024,1.39363,1.54301,2596484.6258405,0
+PRMB.US,D,20090427,000000,1.60605,1.73159,1.55865,1.66905,1133250.0212899,0
+PRMB.US,D,20090428,000000,1.66905,1.73159,1.56667,1.62941,515741.48438864,0
+PRMB.US,D,20090429,000000,1.62941,1.62941,1.40119,1.55865,1640809.2930654,0
+PRMB.US,D,20090430,000000,1.55865,1.5982,1.54301,1.59024,625073.63776681,0
+PRMB.US,D,20090501,000000,2.18076,3.41683,2.08612,2.6843,13929931.912098,0
+PRMB.US,D,20090504,000000,3.0309,3.54267,2.95225,3.36169,9799708.4476787,0
+PRMB.US,D,20090505,000000,3.25949,3.36924,3.0309,3.26696,2882015.2354435,0
+PRMB.US,D,20090506,000000,3.35382,3.35382,3.10187,3.15682,2008062.8314802,0
+PRMB.US,D,20090507,000000,3.10961,3.26696,2.88898,3.14897,1849292.8222596,0
+PRMB.US,D,20090508,000000,3.2434,3.35382,3.13308,3.20433,2245764.6701869,0
+PRMB.US,D,20090511,000000,3.15682,3.81007,3.15682,3.55035,4926902.2004122,0
+PRMB.US,D,20090512,000000,3.51912,3.76294,3.42459,3.69216,3294109.094972,0
+PRMB.US,D,20090513,000000,3.62916,3.72369,3.29846,3.38551,2083568.6987938,0
+PRMB.US,D,20090514,000000,3.26696,3.55857,3.26696,3.51912,2161449.0366895,0
+PRMB.US,D,20090515,000000,3.48761,3.70776,3.48761,3.5034,1121340.0778155,0
+PRMB.US,D,20090518,000000,3.6529,3.88918,3.62149,3.79483,1300446.5817853,0
+PRMB.US,D,20090519,000000,3.77108,3.95994,3.74734,3.88918,2330721.4316251,0
+PRMB.US,D,20090520,000000,3.88918,4.09412,3.88918,4.02305,1672003.1955164,0
+PRMB.US,D,20090521,000000,4.03856,4.22761,3.9362,4.2119,2333327.7106811,0
+PRMB.US,D,20090522,000000,4.2119,4.32195,4.09412,4.16462,1175170.8086534,0
+PRMB.US,D,20090526,000000,4.16462,4.44806,4.16462,4.29034,2154524.0195825,0
+PRMB.US,D,20090527,000000,4.32999,4.55831,4.27493,4.35354,1148911.7118189,0
+PRMB.US,D,20090528,000000,4.43218,4.46378,4.16462,4.40862,1402515.4029866,0
+PRMB.US,D,20090529,000000,4.42461,4.68404,4.40862,4.62925,1596639.3369975,0
+PRMB.US,D,20090601,000000,4.68404,5.09365,4.67619,5.09365,1946174.1457246,0
+PRMB.US,D,20090602,000000,5.16413,5.3534,4.95183,5.11702,2243015.3381539,0
+PRMB.US,D,20090603,000000,5.0384,5.08562,4.33776,4.68404,2176029.9985233,0
+PRMB.US,D,20090604,000000,4.64507,5.0384,4.25156,4.82588,2191922.4533436,0
+PRMB.US,D,20090605,000000,4.91245,4.93639,4.62122,4.77858,819318.69692608,0
+PRMB.US,D,20090608,000000,4.62925,4.80232,4.48753,4.76316,726872.01574891,0
+PRMB.US,D,20090609,000000,4.79436,4.79436,4.57381,4.58972,566757.09970771,0
+PRMB.US,D,20090610,000000,4.62925,4.71584,4.50315,4.63664,607775.71355176,0
+PRMB.US,D,20090611,000000,4.63664,4.63664,4.49517,4.51884,507176.05686624,0
+PRMB.US,D,20090612,000000,4.46378,4.46378,4.07783,4.28267,1579857.2388456,0
+PRMB.US,D,20090615,000000,4.25156,4.25881,3.86562,4.12476,2717987.7682715,0
+PRMB.US,D,20090616,000000,4.04662,4.36169,3.92058,4.06222,1813322.829904,0
+PRMB.US,D,20090617,000000,3.99107,4.02305,3.89682,3.96761,1486784.0482799,0
+PRMB.US,D,20090618,000000,3.9362,4.18039,3.9362,4.13318,542873.51763772,0
+PRMB.US,D,20090619,000000,4.10943,4.20386,4.02305,4.04662,455462.92776137,0
+PRMB.US,D,20090622,000000,3.96761,3.98378,3.73948,3.7553,1620418.5008361,0
+PRMB.US,D,20090623,000000,3.73948,3.77108,3.56624,3.73133,664359.95315182,0
+PRMB.US,D,20090624,000000,3.69216,3.82634,3.67628,3.72369,495713.02342225,0
+PRMB.US,D,20090625,000000,3.67628,3.87346,3.66058,3.86562,753038.18035746,0
+PRMB.US,D,20090626,000000,3.88918,4.25156,3.78679,4.18039,941527.70660151,0
+PRMB.US,D,20090629,000000,4.21947,4.38513,4.1489,4.29839,1182854.9463026,0
+PRMB.US,D,20090630,000000,4.25881,4.48753,4.25881,4.4403,683116.60005965,0
+PRMB.US,D,20090701,000000,4.47949,4.61317,4.42461,4.53454,628751.24787702,0
+PRMB.US,D,20090702,000000,4.47153,4.52679,4.39271,4.52679,555558.24438919,0
+PRMB.US,D,20090706,000000,4.49517,4.52679,4.19611,4.44806,833896.52621297,0
+PRMB.US,D,20090707,000000,4.44806,4.59747,4.4403,4.55045,725254.57734439,0
+PRMB.US,D,20090708,000000,4.52679,4.62122,4.28267,4.34559,1054817.3109501,0
+PRMB.US,D,20090709,000000,4.42461,4.47949,4.29034,4.43218,283973.73377288,0
+PRMB.US,D,20090710,000000,4.36169,4.57381,4.34559,4.40862,562234.74610541,0
+PRMB.US,D,20090713,000000,4.47153,4.68404,4.36886,4.66067,690221.21652466,0
+PRMB.US,D,20090714,000000,4.68404,4.94397,4.62925,4.87327,1094687.3242486,0
+PRMB.US,D,20090715,000000,4.90431,5.18005,4.90431,5.10925,1415993.7082969,0
+PRMB.US,D,20090716,000000,5.13292,5.29017,5.10121,5.27465,630301.85861343,0
+PRMB.US,D,20090717,000000,5.25082,5.79429,5.25082,5.51868,2036165.9542814,0
+PRMB.US,D,20090720,000000,5.63675,5.71557,5.55793,5.66826,1169284.7529489,0
+PRMB.US,D,20090721,000000,5.65266,5.71557,5.31383,5.50296,784470.15637594,0
+PRMB.US,D,20090722,000000,5.51082,5.68386,5.4006,5.61311,526310.69777178,0
+PRMB.US,D,20090723,000000,5.59729,5.68386,5.51082,5.58962,810260.41535142,0
+PRMB.US,D,20090724,000000,5.59729,6.25082,5.55,6.08563,2407597.2661348,0
+PRMB.US,D,20090727,000000,6.45548,6.5024,4.32999,4.44806,11842603.112792,0
+PRMB.US,D,20090728,000000,4.66067,4.79436,4.45563,4.5427,3999853.1257778,0
+PRMB.US,D,20090729,000000,4.56625,4.58167,4.29034,4.34559,2374241.9062937,0
+PRMB.US,D,20090730,000000,4.36886,4.5427,4.08578,4.25156,3609282.9962896,0
+PRMB.US,D,20090731,000000,4.23565,4.40862,4.23565,4.36169,1203032.72534,0
+PRMB.US,D,20090803,000000,4.47949,4.5111,4.32999,4.40862,951473.54314314,0
+PRMB.US,D,20090804,000000,4.4403,4.47949,4.38513,4.40862,1090021.9176694,0
+PRMB.US,D,20090805,000000,4.25881,4.80232,4.25881,4.77858,4400871.3435006,0
+PRMB.US,D,20090806,000000,4.889,4.93639,4.52679,4.63664,1677438.1644611,0
+PRMB.US,D,20090807,000000,4.63664,4.88103,4.62925,4.86535,1812441.540031,0
+PRMB.US,D,20090810,000000,4.91245,5.05459,4.81,4.92817,1435725.621486,0
+PRMB.US,D,20090811,000000,4.84168,4.91245,4.60552,4.77858,1240306.9014057,0
+PRMB.US,D,20090812,000000,4.71584,4.94397,4.71584,4.81812,1368724.6191207,0
+PRMB.US,D,20090813,000000,4.90431,4.98351,4.80232,4.98351,1234107.5910071,0
+PRMB.US,D,20090814,000000,4.98351,4.99877,4.87327,4.91245,756925.6711128,0
+PRMB.US,D,20090817,000000,4.7395,4.76316,4.5111,4.62122,980336.83066897,0
+PRMB.US,D,20090818,000000,4.60552,4.80232,4.60552,4.73135,932752.39843398,0
+PRMB.US,D,20090819,000000,4.65244,4.82588,4.64507,4.76316,603555.12863825,0
+PRMB.US,D,20090820,000000,4.81,4.81,4.69985,4.74734,583318.87539135,0
+PRMB.US,D,20090821,000000,4.78662,4.92032,4.72359,4.76316,2114313.6028495,0
+PRMB.US,D,20090824,000000,4.81812,4.88103,4.69209,4.75472,901671.26767303,0
+PRMB.US,D,20090825,000000,4.74734,4.85729,4.70761,4.79436,832554.75193938,0
+PRMB.US,D,20090826,000000,4.78662,4.91245,4.70761,4.87327,554403.37874981,0
+PRMB.US,D,20090827,000000,4.86535,4.99877,4.76316,4.99136,918386.53815686,0
+PRMB.US,D,20090828,000000,5.04605,5.25896,4.99136,5.2037,1921192.0838602,0
+PRMB.US,D,20090831,000000,5.2037,5.2037,4.95956,5.01491,778362.73402087,0
+PRMB.US,D,20090901,000000,4.93639,5.0384,4.64507,4.77858,1626364.0749324,0
+PRMB.US,D,20090902,000000,4.68404,5.15658,4.64507,5.01491,1576686.0571577,0
+PRMB.US,D,20090903,000000,5.09365,5.31383,5.0384,5.29017,1636764.1307807,0
+PRMB.US,D,20090904,000000,5.29017,5.51082,5.2037,5.47941,1283613.3187,0
+PRMB.US,D,20090908,000000,5.58159,5.58159,5.30615,5.44007,712025.83160731,0
+PRMB.US,D,20090909,000000,5.58962,6.03813,5.58159,5.92042,2601591.7215386,0
+PRMB.US,D,20090910,000000,6.0225,6.07749,5.7785,5.99081,2179472.6676128,0
+PRMB.US,D,20090911,000000,6.03074,6.10889,5.92042,5.98316,1148088.8961554,0
+PRMB.US,D,20090914,000000,5.91228,6.01438,5.84954,5.98316,719955.35210043,0
+PRMB.US,D,20090915,000000,6.0225,6.29823,6.01438,6.06187,1916793.9879533,0
+PRMB.US,D,20090916,000000,6.14816,6.36126,6.06187,6.34524,1186411.4312644,0
+PRMB.US,D,20090917,000000,6.36871,6.36871,6.0225,6.25082,1025484.1413829,0
+PRMB.US,D,20090918,000000,6.27439,6.29018,6.06972,6.18801,727074.58711784,0
+PRMB.US,D,20090921,000000,6.19538,6.21155,6.0931,6.19538,686691.88030306,0
+PRMB.US,D,20090922,000000,6.21922,6.44783,6.21922,6.36871,1381309.10437,0
+PRMB.US,D,20090923,000000,6.37696,6.41602,6.18801,6.18801,811849.66083346,0
+PRMB.US,D,20090924,000000,6.21155,6.25082,5.72343,5.7785,1429070.0034161,0
+PRMB.US,D,20090925,000000,5.7785,5.96725,5.57365,5.95183,924461.59086017,0
+PRMB.US,D,20090928,000000,5.93583,6.24278,5.84954,5.99081,946698.49742084,0
+PRMB.US,D,20090929,000000,5.99081,6.06187,5.93583,5.96725,620994.0174657,0
+PRMB.US,D,20090930,000000,6.05392,6.10889,5.68386,5.78626,1424960.1018279,0
+PRMB.US,D,20091001,000000,5.83365,5.93583,5.49472,5.54234,1311715.3973189,0
+PRMB.US,D,20091002,000000,5.47941,5.86537,5.25082,5.73146,1128422.7664521,0
+PRMB.US,D,20091005,000000,5.82581,5.96725,5.73146,5.93583,773860.21988255,0
+PRMB.US,D,20091006,000000,6.0225,6.21922,6.0225,6.21922,805885.29145542,0
+PRMB.US,D,20091007,000000,6.25885,6.29018,6.14069,6.26644,663940.19186155,0
+PRMB.US,D,20091008,000000,6.29823,6.33729,6.0931,6.12479,768809.51002936,0
+PRMB.US,D,20091009,000000,6.13265,6.29823,6.13265,6.26644,597381.92279739,0
+PRMB.US,D,20091012,000000,6.32159,6.32159,6.04627,6.06187,310858.29581352,0
+PRMB.US,D,20091013,000000,6.24278,6.47147,6.0931,6.46324,1931851.0969223,0
+PRMB.US,D,20091014,000000,6.59693,6.88052,6.53421,6.68359,1806430.1824489,0
+PRMB.US,D,20091015,000000,6.66025,6.67621,6.35351,6.62884,1254122.4776033,0
+PRMB.US,D,20091016,000000,6.5184,6.64432,6.5024,6.60498,770804.94243156,0
+PRMB.US,D,20091019,000000,6.63638,6.74691,6.54206,6.73896,967919.41458991,0
+PRMB.US,D,20091020,000000,6.73062,6.73062,6.51073,6.5184,729451.14606468,0
+PRMB.US,D,20091021,000000,6.5024,6.59693,6.29018,6.31384,974272.21978878,0
+PRMB.US,D,20091022,000000,6.26644,6.41602,6.10124,6.31384,1263934.6588088,0
+PRMB.US,D,20091023,000000,6.29018,6.39247,6.27439,6.36126,932141.55178023,0
+PRMB.US,D,20091026,000000,6.36126,6.67621,6.35351,6.65238,1444192.8958709,0
+PRMB.US,D,20091027,000000,6.64432,6.64432,6.28242,6.41602,1784280.9872025,0
+PRMB.US,D,20091028,000000,6.40041,6.46324,5.92042,6.18801,2083028.8565372,0
+PRMB.US,D,20091029,000000,6.10889,6.60498,6.10889,6.58142,2387902.9435088,0
+PRMB.US,D,20091030,000000,6.54972,6.57338,6.0931,6.21922,1635809.7481457,0
+PRMB.US,D,20091102,000000,6.33729,6.70745,6.24278,6.67621,2650341.4612361,0
+PRMB.US,D,20091103,000000,6.52616,7.0459,6.48707,7.02254,1715927.7687404,0
+PRMB.US,D,20091104,000000,6.97541,7.35312,6.79421,7.20355,2694488.4452931,0
+PRMB.US,D,20091105,000000,7.28187,7.38455,7.12471,7.34516,1279481.489283,0
+PRMB.US,D,20091106,000000,7.29768,7.37649,7.05384,7.08515,1123245.7105388,0
+PRMB.US,D,20091109,000000,7.18773,7.29768,7.10873,7.14051,1162534.1142884,0
+PRMB.US,D,20091110,000000,7.10873,7.28187,7.10873,7.26626,1041392.258938,0
+PRMB.US,D,20091111,000000,7.29001,7.3925,7.15641,7.17183,902816.73567158,0
+PRMB.US,D,20091112,000000,7.20355,7.20355,6.95922,7.0459,802462.46182987,0
+PRMB.US,D,20091113,000000,7.06169,7.14051,6.99055,7.11687,1199440.7381795,0
+PRMB.US,D,20091116,000000,7.14051,7.2272,7.07741,7.12471,862466.39850853,0
+PRMB.US,D,20091117,000000,7.05384,7.17183,7.02254,7.07741,1582372.6740402,0
+PRMB.US,D,20091118,000000,7.0934,7.11687,6.72297,6.83367,1119497.0960312,0
+PRMB.US,D,20091119,000000,6.74691,6.77812,6.41602,6.55785,1508577.1773572,0
+PRMB.US,D,20091120,000000,6.5184,6.73896,6.49503,6.59693,1103588.9784762,0
+PRMB.US,D,20091123,000000,6.64432,6.78597,6.49503,6.5024,651032.01009488,0
+PRMB.US,D,20091124,000000,6.59693,6.60498,6.33729,6.5659,670616.69357779,0
+PRMB.US,D,20091125,000000,6.68359,6.75438,6.57338,6.58142,582383.28803792,0
+PRMB.US,D,20091127,000000,6.38481,6.65238,6.34524,6.47894,372434.7710572,0
+PRMB.US,D,20091130,000000,6.32954,6.70745,6.32954,6.67621,812380.10544901,0
+PRMB.US,D,20091201,000000,6.61292,6.78597,6.53421,6.62884,858077.70024246,0
+PRMB.US,D,20091202,000000,6.59693,6.70745,6.45548,6.5184,647096.48695311,0
+PRMB.US,D,20091203,000000,6.42416,6.48707,6.16445,6.32159,1350548.5375794,0
+PRMB.US,D,20091204,000000,6.43958,6.48707,6.29823,6.40796,945252.30491583,0
+PRMB.US,D,20091207,000000,6.36126,6.5184,6.32954,6.49503,501545.82582871,0
+PRMB.US,D,20091208,000000,6.46324,6.65238,6.43201,6.63638,618849.26699258,0
+PRMB.US,D,20091209,000000,6.67621,6.87273,6.62077,6.68359,818567.92984226,0
+PRMB.US,D,20091210,000000,6.68359,6.79421,6.68359,6.75438,594207.60856258,0
+PRMB.US,D,20091211,000000,6.83367,6.84901,6.75438,6.80992,616778.65346376,0
+PRMB.US,D,20091214,000000,6.80169,6.97541,6.74691,6.87273,1018142.4955326,0
+PRMB.US,D,20091215,000000,6.87273,6.95922,6.77812,6.80992,578601.25969632,0
+PRMB.US,D,20091216,000000,6.85693,6.88052,6.77812,6.80992,485946.78623866,0
+PRMB.US,D,20091217,000000,6.77812,6.77812,6.59693,6.62077,836870.35744347,0
+PRMB.US,D,20091218,000000,6.54972,6.80169,6.54972,6.73896,1156288.8598679,0
+PRMB.US,D,20091221,000000,6.73062,6.82526,6.66799,6.66799,650264.53609403,0
+PRMB.US,D,20091222,000000,6.72297,6.74691,6.58142,6.69968,425597.22521401,0
+PRMB.US,D,20091223,000000,6.73062,6.77055,6.69164,6.75438,364635.77335334,0
+PRMB.US,D,20091224,000000,6.73062,6.73896,6.57338,6.58142,154785.40951014,0
+PRMB.US,D,20091228,000000,6.58142,6.64432,6.53421,6.54972,214857.21803922,0
+PRMB.US,D,20091229,000000,6.59693,6.66799,6.48707,6.52616,595757.17511668,0
+PRMB.US,D,20091230,000000,6.46324,6.69164,6.43958,6.69164,458760.45550924,0
+PRMB.US,D,20091231,000000,6.69164,6.69164,6.44783,6.45548,490433.63764226,0
+PRMB.US,D,20100104,000000,6.5659,6.5659,6.46324,6.48707,715399.58466409,0
+PRMB.US,D,20100105,000000,6.47894,6.70745,6.44783,6.70745,574034.00625453,0
+PRMB.US,D,20100106,000000,6.68359,6.77055,6.57338,6.58142,608188.16556582,0
+PRMB.US,D,20100107,000000,6.63638,6.73062,6.54206,6.67621,524850.93089669,0
+PRMB.US,D,20100108,000000,6.69164,6.71531,6.57338,6.57338,304991.0353907,0
+PRMB.US,D,20100111,000000,6.58142,6.69164,6.58142,6.66799,282913.88872408,0
+PRMB.US,D,20100112,000000,6.60498,6.62077,6.40796,6.52616,432825.05519209,0
+PRMB.US,D,20100113,000000,6.54206,6.67621,6.45548,6.63638,349628.78513535,0
+PRMB.US,D,20100114,000000,6.68359,6.71531,6.62077,6.68359,532543.42200452,0
+PRMB.US,D,20100115,000000,6.66025,6.67621,6.58142,6.62884,298789.63662738,0
+PRMB.US,D,20100119,000000,6.58142,6.80992,6.58142,6.67621,914015.59099009,0
+PRMB.US,D,20100120,000000,6.59693,6.75438,6.58142,6.66025,477341.67978831,0
+PRMB.US,D,20100121,000000,6.63638,6.68359,6.43958,6.43958,579390.66152577,0
+PRMB.US,D,20100122,000000,6.43958,6.58142,6.41602,6.47147,493422.08742515,0
+PRMB.US,D,20100125,000000,6.5184,6.54206,6.42416,6.5024,321833.69611683,0
+PRMB.US,D,20100126,000000,6.42416,6.65238,6.24278,6.58142,500112.16351147,0
+PRMB.US,D,20100127,000000,6.57338,6.59693,6.36126,6.47894,404953.74086463,0
+PRMB.US,D,20100128,000000,6.49503,6.61292,6.49503,6.57338,734340.00765922,0
+PRMB.US,D,20100129,000000,6.5659,6.62884,6.29823,6.36126,755961.8908369,0
+PRMB.US,D,20100201,000000,5.93583,6.29823,5.93583,6.1567,1481957.8376242,0
+PRMB.US,D,20100202,000000,6.11703,6.1567,5.88882,5.91228,1301446.9084422,0
+PRMB.US,D,20100203,000000,5.84123,5.84123,5.67621,5.71557,1406909.3221644,0
+PRMB.US,D,20100204,000000,5.66031,5.70763,5.40835,5.46382,1492266.005429,0
+PRMB.US,D,20100205,000000,5.51082,5.74688,5.31383,5.70763,1212960.8107823,0
+PRMB.US,D,20100208,000000,5.69192,5.7785,5.60524,5.70763,476133.56085092,0
+PRMB.US,D,20100209,000000,5.72343,5.90434,5.72343,5.86537,583759.52032789,0
+PRMB.US,D,20100210,000000,5.85701,5.97548,5.85701,5.91228,340692.67289145,0
+PRMB.US,D,20100211,000000,5.92811,6.08563,5.89647,6.00682,484668.70708622,0
+PRMB.US,D,20100212,000000,5.97548,6.0225,5.85701,5.99081,196117.27804841,0
+PRMB.US,D,20100216,000000,6.05392,6.10889,6.0225,6.10124,517756.75625482,0
+PRMB.US,D,20100217,000000,6.0931,6.18801,6.01438,6.03813,586958.89493823,0
+PRMB.US,D,20100218,000000,6.03813,6.06972,6.00682,6.0225,476601.35452763,0
+PRMB.US,D,20100219,000000,5.99915,6.06972,5.99081,6.03813,399517.72773753,0
+PRMB.US,D,20100222,000000,6.0225,6.0931,5.92042,5.93583,413838.68817514,0
+PRMB.US,D,20100223,000000,5.88068,5.9595,5.82581,5.91228,759626.97075933,0
+PRMB.US,D,20100224,000000,6.21922,6.29018,5.81,5.91228,1540790.2017466,0
+PRMB.US,D,20100225,000000,5.89647,5.90434,5.71557,5.73885,1141101.2281094,0
+PRMB.US,D,20100226,000000,5.73146,5.81777,5.66031,5.66031,755150.56117886,0
+PRMB.US,D,20100301,000000,5.68386,5.79429,5.44788,5.47941,1323146.0611111,0
+PRMB.US,D,20100302,000000,5.45555,5.50296,5.36113,5.4006,2296138.1133828,0
+PRMB.US,D,20100303,000000,5.36907,5.48728,5.29017,5.47941,1907754.5016603,0
+PRMB.US,D,20100304,000000,5.47941,5.60524,5.44007,5.47941,828685.01228339,0
+PRMB.US,D,20100305,000000,5.51868,5.53465,5.43211,5.47941,913848.52181985,0
+PRMB.US,D,20100308,000000,5.47941,5.60524,5.45555,5.49472,665500.20023878,0
+PRMB.US,D,20100309,000000,5.51082,5.51082,5.32973,5.43211,564097.56735374,0
+PRMB.US,D,20100310,000000,5.44788,5.62096,5.36113,5.62096,878212.66780489,0
+PRMB.US,D,20100311,000000,5.61311,5.81777,5.54234,5.77073,821520.87742648,0
+PRMB.US,D,20100312,000000,5.81,5.89647,5.65266,5.74688,641213.56379557,0
+PRMB.US,D,20100315,000000,5.77073,5.79429,5.55,5.59729,765808.53005868,0
+PRMB.US,D,20100316,000000,5.64462,5.68386,5.58159,5.60524,745034.52292003,0
+PRMB.US,D,20100317,000000,5.62871,5.81777,5.54234,5.79429,635463.25179194,0
+PRMB.US,D,20100318,000000,5.80185,5.91228,5.78626,5.91228,639057.327317,0
+PRMB.US,D,20100319,000000,5.91228,5.91228,5.84123,5.90434,813371.03446508,0
+PRMB.US,D,20100322,000000,5.88882,5.88882,5.78626,5.85701,320116.01621017,0
+PRMB.US,D,20100323,000000,5.87293,5.96725,5.84954,5.94368,457406.15104787,0
+PRMB.US,D,20100324,000000,5.94368,5.94368,5.83365,5.90434,409714.16803453,0
+PRMB.US,D,20100325,000000,5.91228,6.20369,5.88068,6.14069,886435.60352827,0
+PRMB.US,D,20100326,000000,6.14069,6.33729,6.06972,6.11703,1005696.8865311,0
+PRMB.US,D,20100329,000000,6.22736,6.32159,6.13265,6.29823,767104.36031046,0
+PRMB.US,D,20100330,000000,6.32159,6.32159,6.03813,6.11703,715640.79077865,0
+PRMB.US,D,20100331,000000,6.13265,6.1567,6.05392,6.10124,423067.17146701,0
+PRMB.US,D,20100401,000000,6.10124,6.22736,6.05392,6.20369,884448.52458457,0
+PRMB.US,D,20100405,000000,6.21922,6.36871,6.18801,6.36871,1182061.3677439,0
+PRMB.US,D,20100406,000000,6.36871,6.37696,6.30619,6.34524,725663.89681152,0
+PRMB.US,D,20100407,000000,6.35351,6.37696,6.28242,6.29823,384229.85447707,0
+PRMB.US,D,20100408,000000,6.26644,6.36126,6.24278,6.33729,572810.22458244,0
+PRMB.US,D,20100409,000000,6.31384,6.37696,6.28242,6.29018,309131.21826603,0
+PRMB.US,D,20100412,000000,6.26644,6.32159,6.14069,6.28242,445833.47846091,0
+PRMB.US,D,20100413,000000,6.25885,6.29823,6.20369,6.27439,358506.42316969,0
+PRMB.US,D,20100414,000000,6.29823,6.43201,6.29823,6.36871,584932.13706661,0
+PRMB.US,D,20100415,000000,6.40041,6.44783,6.37696,6.43958,302179.05241888,0
+PRMB.US,D,20100416,000000,6.45548,6.5184,6.29018,6.35351,475852.67580843,0
+PRMB.US,D,20100419,000000,6.28242,6.36871,6.1719,6.24278,443786.88112531,0
+PRMB.US,D,20100420,000000,6.28242,6.49503,6.26644,6.47894,341348.41938469,0
+PRMB.US,D,20100421,000000,6.5184,6.5184,6.39247,6.48707,266575.56805566,0
+PRMB.US,D,20100422,000000,6.47894,6.52616,6.41602,6.52616,325481.02493991,0
+PRMB.US,D,20100423,000000,6.52616,6.98278,6.5024,6.81778,690232.70253011,0
+PRMB.US,D,20100426,000000,6.80992,6.99055,6.80992,6.83367,338852.82365403,0
+PRMB.US,D,20100427,000000,6.79421,6.79421,6.5659,6.60498,404680.16509834,0
+PRMB.US,D,20100428,000000,6.64432,6.70745,6.57338,6.62884,446903.76533284,0
+PRMB.US,D,20100429,000000,6.65238,6.88827,6.65238,6.75438,340183.11192217,0
+PRMB.US,D,20100430,000000,6.68359,6.77055,6.58927,6.58927,346635.11444088,0
+PRMB.US,D,20100503,000000,6.58142,6.75438,6.58142,6.66799,342695.41456986,0
+PRMB.US,D,20100504,000000,6.61292,6.61292,6.43958,6.49503,381956.66957931,0
+PRMB.US,D,20100505,000000,6.43958,6.46324,6.08563,6.37696,933855.05495765,0
+PRMB.US,D,20100506,000000,6.40041,6.40041,5.11702,6.06972,1786110.3946168,0
+PRMB.US,D,20100507,000000,6.05392,6.12479,5.86537,6.12479,1262525.0126847,0
+PRMB.US,D,20100510,000000,6.37696,6.37696,6.21155,6.28242,1014131.7912642,0
+PRMB.US,D,20100511,000000,6.25082,6.41602,6.21155,6.32954,598444.90039313,0
+PRMB.US,D,20100512,000000,6.33729,6.45548,6.29823,6.44783,273480.74569868,0
+PRMB.US,D,20100513,000000,6.45548,6.61292,6.40796,6.5184,433170.67953805,0
+PRMB.US,D,20100514,000000,6.42416,6.43201,6.20369,6.38481,457633.78279235,0
+PRMB.US,D,20100517,000000,6.42416,6.42416,6.16445,6.26644,575399.79672136,0
+PRMB.US,D,20100518,000000,6.34524,6.44783,6.18024,6.20369,598884.50114735,0
+PRMB.US,D,20100519,000000,6.14069,6.20369,5.76269,5.90434,1122432.2925161,0
+PRMB.US,D,20100520,000000,5.73885,5.76269,5.50296,5.63675,854355.19029276,0
+PRMB.US,D,20100521,000000,5.60524,5.91228,5.50296,5.81,595620.38723354,0
+PRMB.US,D,20100524,000000,5.81,5.81,5.61311,5.66031,367152.25273028,0
+PRMB.US,D,20100525,000000,5.54234,5.64462,5.45555,5.62096,422052.22625772,0
+PRMB.US,D,20100526,000000,5.68386,5.96725,5.64462,5.84954,520020.54351176,0
+PRMB.US,D,20100527,000000,5.93583,6.14069,5.93583,6.08563,638873.55122973,0
+PRMB.US,D,20100528,000000,6.08563,6.08563,5.61311,5.77073,977245.00683698,0
+PRMB.US,D,20100601,000000,5.7785,5.96725,5.70763,5.7785,559089.66897541,0
+PRMB.US,D,20100602,000000,5.81,5.92811,5.7785,5.87293,386152.19411729,0
+PRMB.US,D,20100603,000000,5.90434,5.94368,5.75513,5.93583,757962.54415068,0
+PRMB.US,D,20100604,000000,5.7785,5.81,5.69192,5.71557,382701.17156926,0
+PRMB.US,D,20100607,000000,5.72343,5.85701,5.70763,5.76269,427852.65901243,0
+PRMB.US,D,20100608,000000,5.78626,5.83365,5.63675,5.81,606504.94367552,0
+PRMB.US,D,20100609,000000,5.84954,5.90434,5.77073,5.82581,548603.99017741,0
+PRMB.US,D,20100610,000000,5.83365,5.95183,5.73885,5.89647,859410.07687523,0
+PRMB.US,D,20100611,000000,5.85701,6.14816,5.85701,6.10124,560151.60238882,0
+PRMB.US,D,20100614,000000,6.14816,6.29823,6.0225,6.16445,898448.92105178,0
+PRMB.US,D,20100615,000000,6.21922,6.25885,6.13265,6.22736,454641.15628018,0
+PRMB.US,D,20100616,000000,6.1719,6.26644,6.1567,6.24278,386772.43841185,0
+PRMB.US,D,20100617,000000,6.25082,6.25885,6.10889,6.16445,341904.9685581,0
+PRMB.US,D,20100618,000000,6.0225,6.10889,5.61311,5.64462,2498072.531103,0
+PRMB.US,D,20100621,000000,5.73885,5.73885,5.4006,5.44788,1869055.0167359,0
+PRMB.US,D,20100622,000000,5.43211,5.45555,5.15658,5.18005,820719.98959158,0
+PRMB.US,D,20100623,000000,5.15658,5.2037,5.06216,5.13292,565723.35921676,0
+PRMB.US,D,20100624,000000,5.11702,5.14077,4.89676,4.89676,482057.20711869,0
+PRMB.US,D,20100625,000000,4.92032,4.96753,4.78662,4.96753,1858911.8297369,0
+PRMB.US,D,20100628,000000,5.03083,5.03083,4.75472,4.78662,1432410.3426388,0
+PRMB.US,D,20100629,000000,4.71584,4.71584,4.46378,4.5427,1430581.9794068,0
+PRMB.US,D,20100630,000000,4.49517,4.73135,4.49517,4.58167,1171840.9112538,0
+PRMB.US,D,20100701,000000,4.58972,4.60552,4.39271,4.52679,323237.07714696,0
+PRMB.US,D,20100702,000000,4.53454,4.58972,4.40077,4.46378,351939.56059642,0
+PRMB.US,D,20100706,000000,4.45563,4.53454,4.36169,4.38513,909616.45090087,0
+PRMB.US,D,20100707,000000,4.36169,4.53454,4.35354,4.5111,919726.22406581,0
+PRMB.US,D,20100708,000000,4.60552,4.76316,4.25881,4.66863,2186126.1973182,0
+PRMB.US,D,20100709,000000,4.66067,4.66067,4.52679,4.59747,347632.30855084,0
+PRMB.US,D,20100712,000000,4.63664,4.75472,4.58972,4.7395,644103.86044094,0
+PRMB.US,D,20100713,000000,4.80232,4.86535,4.71584,4.7395,480886.67874462,0
+PRMB.US,D,20100714,000000,4.74734,5.05459,4.71584,4.98351,819532.75430047,0
+PRMB.US,D,20100715,000000,4.99877,5.01491,4.84944,4.90431,637706.15540257,0
+PRMB.US,D,20100716,000000,4.88103,4.92032,4.85729,4.88103,339167.12253057,0
+PRMB.US,D,20100719,000000,4.87327,4.90431,4.74734,4.77072,297777.82396503,0
+PRMB.US,D,20100720,000000,4.75472,4.90431,4.69985,4.86535,328360.87976215,0
+PRMB.US,D,20100721,000000,4.86535,4.89676,4.69985,4.76316,298166.25978586,0
+PRMB.US,D,20100722,000000,4.81812,4.88103,4.78662,4.88103,368619.32888155,0
+PRMB.US,D,20100723,000000,4.87327,4.89676,4.80232,4.889,405896.63749425,0
+PRMB.US,D,20100726,000000,4.92817,5.00706,4.85729,4.99136,276303.17049364,0
+PRMB.US,D,20100727,000000,5.04605,5.07776,4.84168,4.89676,545283.49041863,0
+PRMB.US,D,20100728,000000,4.86535,4.889,4.74734,4.76316,371312.27506956,0
+PRMB.US,D,20100729,000000,4.80232,4.81,4.70761,4.77858,516519.40021264,0
+PRMB.US,D,20100730,000000,4.74734,4.83381,4.67619,4.67619,255638.80249798,0
+PRMB.US,D,20100802,000000,4.73135,4.81812,4.55045,4.59747,509375.10481969,0
+PRMB.US,D,20100803,000000,4.59747,4.67619,4.59747,4.63664,370912.35324327,0
+PRMB.US,D,20100804,000000,4.69209,4.69985,4.60552,4.64507,333811.51144165,0
+PRMB.US,D,20100805,000000,4.72359,4.72359,4.57381,4.62122,795323.3873485,0
+PRMB.US,D,20100806,000000,4.61317,4.61317,4.49517,4.52679,995611.12955933,0
+PRMB.US,D,20100809,000000,4.53454,4.53454,4.47153,4.50315,629642.97957324,0
+PRMB.US,D,20100810,000000,4.45563,4.5427,4.36886,4.42461,2597015.070456,0
+PRMB.US,D,20100811,000000,4.39271,4.60552,4.36886,4.46378,4704117.5502445,0
+PRMB.US,D,20100812,000000,4.66067,4.98351,4.66067,4.92817,11695986.341526,0
+PRMB.US,D,20100813,000000,4.94397,5.25896,4.92817,4.97559,2577781.2322307,0
+PRMB.US,D,20100816,000000,4.93639,5.00706,4.88103,4.99136,1046694.6167288,0
+PRMB.US,D,20100817,000000,5.15658,5.2351,5.07776,5.16413,2633378.7195439,0
+PRMB.US,D,20100818,000000,5.18005,5.36907,5.12518,5.34544,1833244.7842743,0
+PRMB.US,D,20100819,000000,5.33767,5.4006,5.2351,5.27465,1514297.2080737,0
+PRMB.US,D,20100820,000000,5.2037,5.2351,5.11702,5.18005,997327.76528369,0
+PRMB.US,D,20100823,000000,5.17238,5.2351,5.13292,5.17238,692469.34104689,0
+PRMB.US,D,20100824,000000,5.07776,5.34544,5.07776,5.34544,2189680.5939152,0
+PRMB.US,D,20100825,000000,5.29849,5.36907,5.19593,5.36113,1328979.9076998,0
+PRMB.US,D,20100826,000000,5.38499,5.54234,5.38499,5.47136,1127455.8536291,0
+PRMB.US,D,20100827,000000,5.51082,5.51082,5.36907,5.47941,892265.27338779,0
+PRMB.US,D,20100830,000000,5.44007,5.44788,5.34544,5.34544,565358.93958916,0
+PRMB.US,D,20100831,000000,5.31383,5.46382,5.2351,5.40835,1016642.0055472,0
+PRMB.US,D,20100901,000000,5.43211,5.72343,5.40835,5.64462,1589668.3758687,0
+PRMB.US,D,20100902,000000,5.66031,5.72343,5.55793,5.57365,2245578.805735,0
+PRMB.US,D,20100903,000000,5.70763,5.81,5.50296,5.56589,1073972.8355019,0
+PRMB.US,D,20100907,000000,5.52623,5.56589,5.45555,5.51868,678415.69128166,0
+PRMB.US,D,20100908,000000,5.53465,5.55,5.49472,5.51082,773212.82684782,0
+PRMB.US,D,20100909,000000,5.58159,5.59729,5.43211,5.53465,738425.89305422,0
+PRMB.US,D,20100910,000000,5.56589,5.83365,5.49472,5.75513,1287703.3808242,0
+PRMB.US,D,20100913,000000,5.77073,5.90434,5.75513,5.88068,1406450.9261285,0
+PRMB.US,D,20100914,000000,5.85701,5.96725,5.82581,5.9595,2861847.8982296,0
+PRMB.US,D,20100915,000000,5.9595,5.99081,5.90434,5.94368,1184705.2373632,0
+PRMB.US,D,20100916,000000,5.93583,6.03074,5.88068,5.97548,901117.85104657,0
+PRMB.US,D,20100917,000000,5.97548,6.0225,5.89647,5.93583,1430580.9352245,0
+PRMB.US,D,20100920,000000,5.98316,6.06972,5.91228,6.04627,1280021.3315395,0
+PRMB.US,D,20100921,000000,6.10124,6.49503,6.10124,6.42416,4081447.6201647,0
+PRMB.US,D,20100922,000000,6.41602,6.42416,6.19538,6.28242,1896395.8864478,0
+PRMB.US,D,20100923,000000,6.24278,6.41602,6.19538,6.34524,782252.31314084,0
+PRMB.US,D,20100924,000000,6.41602,6.57338,6.38481,6.57338,996314.90843904,0
+PRMB.US,D,20100927,000000,6.60498,6.62884,6.39247,6.39247,764369.64682988,0
+PRMB.US,D,20100928,000000,6.39247,6.40796,6.28242,6.29823,1041635.5534171,0
+PRMB.US,D,20100929,000000,6.29018,6.32954,6.10889,6.13265,1104886.8970926,0
+PRMB.US,D,20100930,000000,6.16445,6.31384,6.12479,6.18024,1107405.4648342,0
+PRMB.US,D,20101001,000000,6.22736,6.25082,6.11703,6.22736,669633.07383792,0
+PRMB.US,D,20101004,000000,6.18801,6.21155,6.06187,6.12479,631069.33261428,0
+PRMB.US,D,20101005,000000,6.14816,6.21922,6.14069,6.21155,1465509.8778129,0
+PRMB.US,D,20101006,000000,6.18024,6.29823,6.16445,6.23512,786072.97622805,0
+PRMB.US,D,20101007,000000,6.23512,6.27439,6.13265,6.14816,555055.99269611,0
+PRMB.US,D,20101008,000000,6.16445,6.20369,5.99915,6.04627,1075667.5433976,0
+PRMB.US,D,20101011,000000,6.08563,6.46324,5.89647,6.35351,1313756.7737429,0
+PRMB.US,D,20101012,000000,5.98316,6.21922,5.78626,6.06972,2698441.7195344,0
+PRMB.US,D,20101013,000000,6.13265,6.18801,6.06187,6.10124,1380422.5935853,0
+PRMB.US,D,20101014,000000,6.06187,6.10124,5.92042,5.94368,1111496.5711407,0
+PRMB.US,D,20101015,000000,5.95183,6.08563,5.86537,6.04627,1463668.9843931,0
+PRMB.US,D,20101018,000000,6.04627,6.18801,5.99915,6.18801,1189258.916435,0
+PRMB.US,D,20101019,000000,6.07749,6.18024,6.04627,6.12479,1132281.0201024,0
+PRMB.US,D,20101020,000000,6.1719,6.22736,6.13265,6.14816,986656.22203379,0
+PRMB.US,D,20101021,000000,6.1567,6.32954,6.14816,6.25082,1168700.010853,0
+PRMB.US,D,20101022,000000,6.29823,6.48707,6.27439,6.43201,688875.26552181,0
+PRMB.US,D,20101025,000000,6.46324,6.53421,6.30619,6.33729,1030650.755473,0
+PRMB.US,D,20101026,000000,6.28242,6.5184,6.25885,6.40796,1092583.2968858,0
+PRMB.US,D,20101027,000000,6.41602,6.43201,6.32159,6.33729,575153.36969524,0
+PRMB.US,D,20101028,000000,6.37696,6.39247,6.32159,6.38481,847126.31613238,0
+PRMB.US,D,20101029,000000,6.38481,6.48707,6.29823,6.45548,791798.22785617,0
+PRMB.US,D,20101101,000000,6.46324,6.67621,6.44783,6.58927,1638940.2067232,0
+PRMB.US,D,20101102,000000,6.58927,6.62884,6.37696,6.38481,1456990.3943123,0
+PRMB.US,D,20101103,000000,6.38481,6.43201,6.21155,6.42416,1200537.1296093,0
+PRMB.US,D,20101104,000000,6.45548,6.64432,6.32159,6.62077,2372785.2719657,0
+PRMB.US,D,20101105,000000,6.61292,6.66025,6.5024,6.57338,1408257.3615318,0
+PRMB.US,D,20101108,000000,6.54206,6.63638,6.49503,6.54206,1014197.57475,0
+PRMB.US,D,20101109,000000,6.54206,6.59693,6.34524,6.44783,1148629.782594,0
+PRMB.US,D,20101110,000000,6.44783,6.44783,6.1719,6.28242,1393486.3585169,0
+PRMB.US,D,20101111,000000,6.25082,6.29018,5.9595,6.24278,1445515.8748629,0
+PRMB.US,D,20101112,000000,6.16445,6.21922,6.00682,6.20369,989829.49208627,0
+PRMB.US,D,20101115,000000,6.18024,6.25885,6.14816,6.14816,533845.51735018,0
+PRMB.US,D,20101116,000000,6.07749,6.10889,5.95183,5.96725,710054.41539832,0
+PRMB.US,D,20101117,000000,5.94368,6.13265,5.94368,6.10889,825675.67885421,0
+PRMB.US,D,20101118,000000,6.16445,6.36871,6.1567,6.31384,1077932.3748369,0
+PRMB.US,D,20101119,000000,6.28242,6.35351,6.23512,6.32159,492398.78875736,0
+PRMB.US,D,20101122,000000,6.28242,6.35351,6.16445,6.16445,772380.61354351,0
+PRMB.US,D,20101123,000000,6.0931,6.12479,5.93583,6.05392,917876.97718757,0
+PRMB.US,D,20101124,000000,6.21155,6.37696,6.21155,6.36871,1091426.3428817,0
+PRMB.US,D,20101126,000000,6.27439,6.49503,6.25885,6.49503,414556.04142492,0
+PRMB.US,D,20101129,000000,6.42416,6.73896,6.40796,6.71531,1825602.4139177,0
+PRMB.US,D,20101130,000000,6.62077,6.71531,6.53421,6.53421,682868.0846689,0
+PRMB.US,D,20101201,000000,6.62884,6.66799,6.52616,6.5659,941636.30156218,0
+PRMB.US,D,20101202,000000,6.61292,6.66025,6.54206,6.59693,584192.85598823,0
+PRMB.US,D,20101203,000000,6.60498,6.66799,6.57338,6.61292,547243.42062216,0
+PRMB.US,D,20101206,000000,6.55785,6.61292,6.49503,6.52616,865395.32989954,0
+PRMB.US,D,20101207,000000,6.60498,6.60498,6.36126,6.40796,996146.79508647,0
+PRMB.US,D,20101208,000000,6.43958,6.49503,6.36126,6.45548,518810.33620973,0
+PRMB.US,D,20101209,000000,6.51073,6.51073,6.31384,6.36126,786090.7273274,0
+PRMB.US,D,20101210,000000,6.36126,6.51073,6.36126,6.46324,899135.99301445,0
+PRMB.US,D,20101213,000000,6.49503,6.51073,6.36871,6.40041,918699.79285107,0
+PRMB.US,D,20101214,000000,6.45548,6.46324,6.40796,6.42416,686021.51525743,0
+PRMB.US,D,20101215,000000,6.51073,6.55785,6.36126,6.5024,861745.91271182,0
+PRMB.US,D,20101216,000000,6.54972,6.62077,6.47894,6.58142,1237246.4030432,0
+PRMB.US,D,20101217,000000,6.54972,6.62077,6.52616,6.62077,659110.84865892,0
+PRMB.US,D,20101220,000000,6.5659,6.60498,6.47894,6.55785,681043.8981662,0
+PRMB.US,D,20101221,000000,6.55785,6.81778,6.51073,6.69968,801726.31329844,0
+PRMB.US,D,20101222,000000,6.70745,6.93576,6.69164,6.92006,615813.82900554,0
+PRMB.US,D,20101223,000000,6.94353,7.00644,6.85693,6.95156,242160.49718781,0
+PRMB.US,D,20101227,000000,6.95156,6.95922,6.73062,6.84901,321333.5327884,0
+PRMB.US,D,20101228,000000,6.84124,6.93576,6.79421,6.93576,719370.61000454,0
+PRMB.US,D,20101229,000000,6.93576,6.99055,6.83367,6.83367,236772.51644715,0
+PRMB.US,D,20101230,000000,6.81778,7.08515,6.78597,7.06973,454489.74984465,0
+PRMB.US,D,20101231,000000,7.06973,7.14838,7.06973,7.0934,406495.99814253,0
+PRMB.US,D,20110103,000000,7.13257,7.14838,6.90415,6.98278,529471.43763649,0
+PRMB.US,D,20110104,000000,6.95156,6.95156,6.71531,6.77812,749628.92510199,0
+PRMB.US,D,20110105,000000,6.73896,6.88827,6.71531,6.88827,612352.36463437,0
+PRMB.US,D,20110106,000000,6.84124,7.07741,6.84124,6.95156,718107.14940451,0
+PRMB.US,D,20110107,000000,6.97541,6.99887,6.82526,6.90415,424505.0105135,0
+PRMB.US,D,20110110,000000,6.88052,6.99887,6.80992,6.92006,852779.5191808,0
+PRMB.US,D,20110111,000000,6.95922,6.97541,6.84124,6.95156,475944.56385207,0
+PRMB.US,D,20110112,000000,6.97541,7.00644,6.83367,6.92006,762068.26900964,0
+PRMB.US,D,20110113,000000,6.88827,6.92006,6.75438,6.85693,1243438.4041656,0
+PRMB.US,D,20110114,000000,6.80992,7.12471,6.79421,7.0459,1263205.8195535,0
+PRMB.US,D,20110118,000000,7.0143,7.08515,6.82526,6.88052,923663.83557221,0
+PRMB.US,D,20110119,000000,6.66025,6.69968,6.29823,6.46324,2625015.8633904,0
+PRMB.US,D,20110120,000000,6.43201,6.43958,6.29823,6.29823,1287980.0891374,0
+PRMB.US,D,20110121,000000,6.34524,6.38481,6.21922,6.24278,800745.82610553,0
+PRMB.US,D,20110124,000000,6.23512,6.33729,6.1567,6.1719,991911.59162055,0
+PRMB.US,D,20110125,000000,6.1567,6.18024,6.07749,6.18024,852199.9979965,0
+PRMB.US,D,20110126,000000,6.18801,6.20369,6.04627,6.13265,1067813.2040311,0
+PRMB.US,D,20110127,000000,6.0931,6.44783,6.0931,6.43201,883770.85026274,0
+PRMB.US,D,20110128,000000,6.44783,6.45548,6.20369,6.25885,594900.94561913,0
+PRMB.US,D,20110131,000000,6.25885,6.37696,6.1567,6.32954,921159.88638304,0
+PRMB.US,D,20110201,000000,6.34524,6.60498,6.26644,6.55785,1062233.0937446,0
+PRMB.US,D,20110202,000000,6.51073,6.58927,6.45548,6.5024,490138.13404737,0
+PRMB.US,D,20110203,000000,6.5184,6.5184,6.33729,6.46324,686800.47526373,0
+PRMB.US,D,20110204,000000,6.43958,6.48707,6.43201,6.48707,483787.41721314,0
+PRMB.US,D,20110207,000000,6.52616,6.5659,6.45548,6.51073,1431657.4871905,0
+PRMB.US,D,20110208,000000,6.51073,6.53421,6.43201,6.51073,1029967.8602396,0
+PRMB.US,D,20110209,000000,6.5024,6.60498,6.49503,6.57338,882916.70912982,0
+PRMB.US,D,20110210,000000,6.53421,6.53421,6.36871,6.45548,1090129.4684477,0
+PRMB.US,D,20110211,000000,6.44783,6.45548,6.29823,6.42416,1305952.5551273,0
+PRMB.US,D,20110214,000000,6.39247,6.45548,6.32954,6.45548,995694.66414447,0
+PRMB.US,D,20110215,000000,6.45548,6.45548,6.40796,6.43958,396815.38390868,0
+PRMB.US,D,20110216,000000,6.47894,6.70745,6.45548,6.70745,747955.10085252,0
+PRMB.US,D,20110218,000000,6.87273,6.93576,6.80169,6.87273,640884.64636664,0
+PRMB.US,D,20110222,000000,6.77812,6.81778,6.58142,6.59693,1495288.9132282,0
+PRMB.US,D,20110223,000000,6.57338,6.58142,6.45548,6.53421,871634.31922618,0
+PRMB.US,D,20110224,000000,6.52616,6.62884,6.42416,6.55785,1272694.3042416,0
+PRMB.US,D,20110225,000000,6.64432,6.80992,6.58927,6.79421,3971157.9516044,0
+PRMB.US,D,20110228,000000,6.84124,6.84124,6.5024,6.58142,1215752.9542902,0
+PRMB.US,D,20110301,000000,6.5659,6.66799,6.36126,6.41602,1939721.0990237,0
+PRMB.US,D,20110302,000000,6.45548,6.48707,6.29018,6.29823,2656040.6083064,0
+PRMB.US,D,20110303,000000,6.06187,6.64432,6.06187,6.58927,2241469.9483292,0
+PRMB.US,D,20110304,000000,6.61292,6.71531,6.5024,6.68359,758442.86801514,0
+PRMB.US,D,20110307,000000,6.72297,6.73062,6.58927,6.63638,1214702.5068822,0
+PRMB.US,D,20110308,000000,6.66799,6.83367,6.54206,6.83367,1184752.2255674,0
+PRMB.US,D,20110309,000000,6.82526,6.90415,6.75438,6.84901,876834.3471503,0
+PRMB.US,D,20110310,000000,6.80992,6.84124,6.66799,6.77055,1027789.6959324,0
+PRMB.US,D,20110311,000000,6.67621,6.72297,6.5659,6.69164,486367.59171122,0
+PRMB.US,D,20110314,000000,6.69164,6.70745,6.54972,6.68359,1024390.8825,0
+PRMB.US,D,20110315,000000,6.47147,6.63638,6.39247,6.62077,728564.63528004,0
+PRMB.US,D,20110316,000000,6.61292,6.64432,6.47147,6.54206,593663.58957695,0
+PRMB.US,D,20110317,000000,6.62077,6.66025,6.53421,6.58927,315734.62722029,0
+PRMB.US,D,20110318,000000,6.65238,6.65238,6.53421,6.59693,403214.13312938,0
+PRMB.US,D,20110321,000000,6.71531,6.94353,6.68359,6.88052,1073576.0462225,0
+PRMB.US,D,20110322,000000,6.88827,6.88827,6.67621,6.69968,343238.38937317,0
+PRMB.US,D,20110323,000000,6.69968,6.75438,6.61292,6.69164,460172.18999788,0
+PRMB.US,D,20110324,000000,6.72297,6.88827,6.69164,6.81778,426719.72120165,0
+PRMB.US,D,20110325,000000,6.79421,6.82526,6.65238,6.68359,873027.25843316,0
+PRMB.US,D,20110328,000000,6.69968,6.71531,6.58927,6.60498,310416.60669468,0
+PRMB.US,D,20110329,000000,6.62884,6.69164,6.54206,6.58927,447481.19815253,0
+PRMB.US,D,20110330,000000,6.63638,6.72297,6.57338,6.62884,427124.86393952,0
+PRMB.US,D,20110331,000000,6.65238,6.66025,6.5184,6.61292,568737.91355752,0
+PRMB.US,D,20110401,000000,6.66025,6.88052,6.64432,6.85693,925165.36973987,0
+PRMB.US,D,20110404,000000,6.85693,6.88827,6.73896,6.77812,1263112.8873277,0
+PRMB.US,D,20110405,000000,6.78597,6.92006,6.64432,6.70745,1733694.5308146,0
+PRMB.US,D,20110406,000000,6.77055,6.82526,6.66025,6.77055,1304650.4597817,0
+PRMB.US,D,20110407,000000,6.73896,6.80169,6.67621,6.71531,987306.74761545,0
+PRMB.US,D,20110408,000000,6.78597,6.79421,6.69968,6.78597,519383.59230015,0
+PRMB.US,D,20110411,000000,6.80169,6.84124,6.73896,6.80992,547756.11413838,0
+PRMB.US,D,20110412,000000,6.75438,6.91209,6.73062,6.81778,902732.15690415,0
+PRMB.US,D,20110413,000000,6.85693,6.88827,6.76288,6.8648,623399.81351735,0
+PRMB.US,D,20110414,000000,6.81778,6.84124,6.73062,6.77055,938847.29060127,0
+PRMB.US,D,20110415,000000,6.76288,6.82526,6.69164,6.72297,854524.34782764,0
+PRMB.US,D,20110418,000000,6.60498,6.77055,6.59693,6.77055,859175.13585456,0
+PRMB.US,D,20110419,000000,6.77812,6.87273,6.70745,6.77812,1728679.3231601,0
+PRMB.US,D,20110420,000000,6.85693,6.8648,6.77055,6.81778,459279.41411933,0
+PRMB.US,D,20110421,000000,6.88052,6.88827,6.75438,6.77812,828950.23459117,0
+PRMB.US,D,20110425,000000,6.78597,6.88052,6.73896,6.77055,604027.09904421,0
+PRMB.US,D,20110426,000000,6.77055,6.80992,6.70745,6.75438,1098435.9387561,0
+PRMB.US,D,20110427,000000,6.77812,6.80992,6.69968,6.73896,350460.99843969,0
+PRMB.US,D,20110428,000000,6.70745,6.80992,6.70745,6.78597,912531.8079218,0
+PRMB.US,D,20110429,000000,6.80992,7.12471,6.75438,7.02254,2199042.7325433,0
+PRMB.US,D,20110502,000000,7.00644,7.06973,6.96719,7.03805,1533977.9563295,0
+PRMB.US,D,20110503,000000,7.0143,7.03805,6.96719,7.03805,1280449.4462884,0
+PRMB.US,D,20110504,000000,6.83367,7.03805,6.71531,6.89649,2093262.8873976,0
+PRMB.US,D,20110505,000000,6.78597,6.95156,6.58927,6.77055,3464016.3527546,0
+PRMB.US,D,20110506,000000,6.85693,6.88827,6.69164,6.72297,1916012.9395823,0
+PRMB.US,D,20110509,000000,6.73062,6.79421,6.65238,6.66025,1357032.9097499,0
+PRMB.US,D,20110510,000000,6.67621,6.70745,6.64432,6.66025,1065982.7524346,0
+PRMB.US,D,20110511,000000,6.64432,6.67621,6.5184,6.55785,1385403.3432236,0
+PRMB.US,D,20110512,000000,6.51073,6.66799,6.34524,6.62884,1205975.2311011,0
+PRMB.US,D,20110513,000000,6.61292,6.69164,6.52616,6.54206,467694.47938851,0
+PRMB.US,D,20110516,000000,6.49503,6.53421,6.34524,6.43201,1747066.3295286,0
+PRMB.US,D,20110517,000000,6.39247,6.59693,6.39247,6.51073,947757.29828732,0
+PRMB.US,D,20110518,000000,6.53421,6.64432,6.5184,6.64432,930810.21932977,0
+PRMB.US,D,20110519,000000,6.65238,6.72297,6.59693,6.71531,505177.49191708,0
+PRMB.US,D,20110520,000000,6.69968,6.77055,6.63638,6.72297,971808.99370986,0
+PRMB.US,D,20110523,000000,6.84124,6.94353,6.60498,6.74691,866698.46942752,0
+PRMB.US,D,20110524,000000,6.76288,6.88827,6.69164,6.82526,1370840.132489,0
+PRMB.US,D,20110525,000000,6.82526,6.8648,6.69164,6.77812,708053.76208454,0
+PRMB.US,D,20110526,000000,6.75438,6.85693,6.75438,6.79421,342342.48094769,0
+PRMB.US,D,20110527,000000,6.78597,6.80992,6.75438,6.77055,385227.04858702,0
+PRMB.US,D,20110531,000000,6.85693,6.88827,6.70745,6.88827,504909.13706236,0
+PRMB.US,D,20110601,000000,6.92782,6.92782,6.64432,6.68359,564227.04596069,0
+PRMB.US,D,20110602,000000,6.74691,6.75438,6.57338,6.74691,507884.01247519,0
+PRMB.US,D,20110603,000000,6.63638,6.72297,6.57338,6.69164,443343.10364183,0
+PRMB.US,D,20110606,000000,6.66025,6.69164,6.41602,6.54972,1116913.7889862,0
+PRMB.US,D,20110607,000000,6.59693,6.62884,6.45548,6.45548,366624.94066166,0
+PRMB.US,D,20110608,000000,6.45548,6.45548,6.18024,6.25885,1914945.7852574,0
+PRMB.US,D,20110609,000000,6.26644,6.26644,6.16445,6.22736,1087496.0406516,0
+PRMB.US,D,20110610,000000,6.19538,6.25885,6.07749,6.16445,876980.53267427,0
+PRMB.US,D,20110613,000000,6.16445,6.19538,6.08563,6.1567,765098.4860851,0
+PRMB.US,D,20110614,000000,6.21155,6.40041,6.21155,6.36126,706318.33107853,0
+PRMB.US,D,20110615,000000,6.30619,6.30619,6.0931,6.19538,780692.3047636,0
+PRMB.US,D,20110616,000000,6.16445,6.25885,6.14069,6.24278,703526.18757069,0
+PRMB.US,D,20110617,000000,6.28242,6.28242,6.10124,6.1567,710733.13390246,0
+PRMB.US,D,20110620,000000,6.14069,6.23512,6.08563,6.22736,327547.46173948,0
+PRMB.US,D,20110621,000000,6.25885,6.58927,6.25082,6.53421,1010488.6391704,0
+PRMB.US,D,20110622,000000,6.53421,6.63638,6.34524,6.40796,1062128.6755131,0
+PRMB.US,D,20110623,000000,6.30619,6.30619,6.18024,6.29018,724790.96039695,0
+PRMB.US,D,20110624,000000,6.29018,6.58142,6.21155,6.52616,1900849.3240172,0
+PRMB.US,D,20110627,000000,6.49503,6.53421,6.37696,6.40041,615813.82900554,0
+PRMB.US,D,20110628,000000,6.39247,6.52616,6.39247,6.51073,1026790.4134578,0
+PRMB.US,D,20110629,000000,6.57338,6.78597,6.52616,6.69164,1865300.1371344,0
+PRMB.US,D,20110630,000000,6.66799,6.69968,6.5659,6.62077,616586.52391797,0
+PRMB.US,D,20110701,000000,6.65238,6.77055,6.62884,6.73896,416584.88766118,0
+PRMB.US,D,20110705,000000,6.62077,6.67621,6.5184,6.58927,897794.21874084,0
+PRMB.US,D,20110706,000000,6.57338,6.59693,6.49503,6.5659,732383.21000264,0
+PRMB.US,D,20110707,000000,6.61292,6.69968,6.59693,6.65238,555179.20620918,0
+PRMB.US,D,20110708,000000,6.61292,6.62884,6.53421,6.62077,528413.68095234,0
+PRMB.US,D,20110711,000000,6.51073,6.58927,6.46324,6.5184,620759.07644504,0
+PRMB.US,D,20110712,000000,6.47147,6.5184,6.42416,6.42416,366724.1379815,0
+PRMB.US,D,20110713,000000,6.45548,6.53421,6.38481,6.5184,1003101.0492982,0
+PRMB.US,D,20110714,000000,6.53421,6.58142,6.44783,6.5184,547515.95220613,0
+PRMB.US,D,20110715,000000,6.53421,6.68359,6.49503,6.62077,663920.35239758,0
+PRMB.US,D,20110718,000000,6.5659,6.64432,6.49503,6.51073,591312.09100563,0
+PRMB.US,D,20110719,000000,6.58927,6.65238,6.51073,6.57338,373305.61910715,0
+PRMB.US,D,20110720,000000,6.58927,6.58927,6.48707,6.51073,477826.18038204,0
+PRMB.US,D,20110721,000000,6.52616,6.62077,6.49503,6.53421,779807.88234356,0
+PRMB.US,D,20110722,000000,6.52616,6.52616,6.45548,6.47894,617482.43234345,0
+PRMB.US,D,20110725,000000,6.73062,6.74691,6.54972,6.73062,1866700.3856176,0
+PRMB.US,D,20110726,000000,6.73062,6.77055,6.63638,6.65238,392719.05669054,0
+PRMB.US,D,20110727,000000,6.62884,6.73896,6.5659,6.66799,794090.20803557,0
+PRMB.US,D,20110728,000000,6.69164,6.69164,6.44783,6.45548,635710.72300037,0
+PRMB.US,D,20110729,000000,6.39247,6.59693,6.28242,6.52616,558303.39969291,0
+PRMB.US,D,20110801,000000,6.60498,6.69164,6.43201,6.45548,546463.41643354,0
+PRMB.US,D,20110802,000000,6.46324,6.51073,6.29018,6.29018,1775011.7808005,0
+PRMB.US,D,20110803,000000,6.63638,6.63638,6.03813,6.36871,2222587.9995436,0
+PRMB.US,D,20110804,000000,6.29823,6.34524,5.99081,6.00682,1228084.7474194,0
+PRMB.US,D,20110805,000000,6.03074,6.27439,5.88068,6.19538,751786.20576288,0
+PRMB.US,D,20110808,000000,5.94368,6.0225,5.64462,5.66826,1410707.0132406,0
+PRMB.US,D,20110809,000000,5.78626,5.94368,5.62096,5.93583,1005174.795374,0
+PRMB.US,D,20110810,000000,5.87293,6.03074,5.6995,5.78626,975083.54944682,0
+PRMB.US,D,20110811,000000,5.81777,6.06187,5.73885,5.98316,958502.97848152,0
+PRMB.US,D,20110812,000000,6.05392,6.21922,5.93583,6.1567,406118.00414483,0
+PRMB.US,D,20110815,000000,6.21155,6.27439,6.0931,6.14069,648352.63827695,0
+PRMB.US,D,20110816,000000,6.06187,6.29018,6.00682,6.26644,931456.56818219,0
+PRMB.US,D,20110817,000000,6.29823,6.35351,6.10124,6.18024,710566.06473222,0
+PRMB.US,D,20110818,000000,5.99915,5.99915,5.69192,5.7785,718100.88431062,0
+PRMB.US,D,20110819,000000,5.6995,5.7785,5.65266,5.66826,755977.55357161,0
+PRMB.US,D,20110822,000000,5.80185,5.82581,5.66031,5.6995,478234.45566684,0
+PRMB.US,D,20110823,000000,5.71557,5.88882,5.71557,5.88068,394904.53027392,0
+PRMB.US,D,20110824,000000,5.84123,5.87293,5.72343,5.79429,330844.98948736,0
+PRMB.US,D,20110825,000000,5.83365,5.90434,5.73146,5.7785,435148.36084091,0
+PRMB.US,D,20110826,000000,5.74688,5.90434,5.65266,5.86537,263454.50711887,0
+PRMB.US,D,20110829,000000,5.94368,6.18024,5.89647,6.08563,390076.2312536,0
+PRMB.US,D,20110830,000000,6.06972,6.21922,5.97548,6.1719,326805.04811416,0
+PRMB.US,D,20110831,000000,6.21155,6.29823,6.1567,6.24278,342368.58550556,0
+PRMB.US,D,20110901,000000,6.23512,6.52616,6.21155,6.25082,756087.19271459,0
+PRMB.US,D,20110902,000000,6.14816,6.19538,6.07749,6.13265,227031.33963909,0
+PRMB.US,D,20110906,000000,5.96725,6.01438,5.88068,5.99915,369169.61296107,0
+PRMB.US,D,20110907,000000,6.04627,6.12479,5.99081,6.10889,428413.38491509,0
+PRMB.US,D,20110908,000000,6.10124,6.21922,6.06187,6.21155,637845.03165035,0
+PRMB.US,D,20110909,000000,6.14069,6.14069,5.92811,6.0225,436616.48117452,0
+PRMB.US,D,20110912,000000,5.94368,6.12479,5.84123,6.07749,428094.90930931,0
+PRMB.US,D,20110913,000000,6.06972,6.14069,5.84954,5.98316,639460.38169024,0
+PRMB.US,D,20110914,000000,6.00682,6.07749,5.95183,6.0225,561325.26330986,0
+PRMB.US,D,20110915,000000,6.10124,6.10889,5.91228,5.94368,253270.59700963,0
+PRMB.US,D,20110916,000000,5.95183,5.97548,5.82581,5.93583,440368.22822901,0
+PRMB.US,D,20110919,000000,5.84123,5.99915,5.81777,5.93583,307837.47637888,0
+PRMB.US,D,20110920,000000,5.94368,5.9595,5.73885,5.7785,304468.94423367,0
+PRMB.US,D,20110921,000000,5.80185,5.82581,5.65266,5.65266,250094.1944102,0
+PRMB.US,D,20110922,000000,5.53465,5.66826,5.36113,5.62871,1053818.0284755,0
+PRMB.US,D,20110923,000000,5.60524,5.71557,5.43211,5.52623,927204.65779926,0
+PRMB.US,D,20110926,000000,5.57365,5.57365,5.36113,5.44007,366073.61239982,0
+PRMB.US,D,20110927,000000,5.58159,5.62871,5.44007,5.47136,356845.12910797,0
+PRMB.US,D,20110928,000000,5.48728,5.48728,5.30615,5.32973,376271.09687914,0
+PRMB.US,D,20110929,000000,5.37703,5.47941,5.27465,5.39263,273416.0063952,0
+PRMB.US,D,20110930,000000,5.26682,5.38499,5.24343,5.36113,323843.74707143,0
+PRMB.US,D,20111003,000000,5.36907,5.47941,5.2037,5.24343,596351.31485339,0
+PRMB.US,D,20111004,000000,5.18807,5.38499,4.97559,5.37703,282071.23359663,0
+PRMB.US,D,20111005,000000,5.37703,5.42435,5.31383,5.39263,202778.11702994,0
+PRMB.US,D,20111006,000000,5.3534,5.49472,5.34544,5.47136,214715.2092445,0
+PRMB.US,D,20111007,000000,5.51082,5.57365,5.41619,5.46382,232395.30418653,0
+PRMB.US,D,20111010,000000,5.54234,5.65266,5.51868,5.63675,207830.91524777,0
+PRMB.US,D,20111011,000000,5.57365,5.6995,5.51082,5.66031,283897.50846396,0
+PRMB.US,D,20111012,000000,5.70763,5.9595,5.70763,5.92042,285649.64638698,0
+PRMB.US,D,20111013,000000,5.91228,5.91228,5.70763,5.7785,486030.32082377,0
+PRMB.US,D,20111014,000000,5.84954,5.85701,5.71557,5.77073,249942.78797466,0
+PRMB.US,D,20111017,000000,5.76269,5.83365,5.73885,5.81,125509.66997024,0
+PRMB.US,D,20111018,000000,5.78626,5.82581,5.66826,5.70763,278622.29941322,0
+PRMB.US,D,20111019,000000,5.70763,5.87293,5.66826,5.73885,316377.84352576,0
+PRMB.US,D,20111020,000000,5.76269,5.81777,5.73146,5.77073,162917.5013722,0
+PRMB.US,D,20111021,000000,5.83365,5.84123,5.67621,5.79429,350543.4888425,0
+PRMB.US,D,20111024,000000,5.77073,5.81,5.65266,5.68386,224381.20492595,0
+PRMB.US,D,20111025,000000,5.63675,5.67621,5.55,5.65266,201016.58146609,0
+PRMB.US,D,20111026,000000,5.73146,5.73146,5.53465,5.59729,244661.31383003,0
+PRMB.US,D,20111027,000000,5.72343,5.74688,5.61311,5.63675,364436.33453135,0
+PRMB.US,D,20111028,000000,5.61311,5.70763,5.58962,5.59729,390613.98514536,0
+PRMB.US,D,20111031,000000,5.61311,5.66031,5.48728,5.57365,620538.75397678,0
+PRMB.US,D,20111101,000000,5.44007,5.51868,5.36113,5.44788,858555.9357423,0
+PRMB.US,D,20111102,000000,5.51082,5.53465,5.0384,5.29849,1662797.6842353,0
+PRMB.US,D,20111103,000000,5.38499,5.66826,5.3534,5.62871,1784734.1623268,0
+PRMB.US,D,20111104,000000,5.58159,5.73146,5.55793,5.70763,747393.33076755,0
+PRMB.US,D,20111107,000000,5.69192,5.70763,5.52623,5.58159,307452.17310499,0
+PRMB.US,D,20111108,000000,5.57365,5.61311,5.47136,5.58962,524655.66880396,0
+PRMB.US,D,20111109,000000,5.45555,5.50296,5.38499,5.39263,433515.2597017,0
+PRMB.US,D,20111110,000000,5.44788,5.47136,5.29017,5.39263,294776.84399436,0
+PRMB.US,D,20111111,000000,5.41619,5.48728,5.40835,5.44007,216595.78159216,0
+PRMB.US,D,20111114,000000,5.44788,5.44788,5.2351,5.29849,619304.53048152,0
+PRMB.US,D,20111115,000000,5.29017,5.30615,5.19593,5.21958,795750.45791495,0
+PRMB.US,D,20111116,000000,5.2037,5.2351,5.0384,5.09365,717869.0758369,0
+PRMB.US,D,20111117,000000,5.09365,5.12518,4.67619,4.86535,2179264.8753324,0
+PRMB.US,D,20111118,000000,4.889,4.92032,4.77072,4.91245,485428.87181086,0
+PRMB.US,D,20111121,000000,4.87327,4.95183,4.83381,4.889,263512.98132845,0
+PRMB.US,D,20111122,000000,4.889,4.94397,4.81,4.86535,318520.50563425,0
+PRMB.US,D,20111123,000000,4.82588,4.84168,4.69209,4.74734,314508.75718356,0
+PRMB.US,D,20111125,000000,4.67619,4.7395,4.67619,4.68404,111499.87586221,0
+PRMB.US,D,20111128,000000,4.77858,4.84168,4.73135,4.74734,457612.89914606,0
+PRMB.US,D,20111129,000000,4.75472,4.84168,4.72359,4.80232,765865.96008594,0
+PRMB.US,D,20111130,000000,4.90431,4.94397,4.82588,4.94397,729457.41115856,0
+PRMB.US,D,20111201,000000,4.90431,5.06216,4.90431,4.95956,496144.27071796,0
+PRMB.US,D,20111202,000000,5.02258,5.14881,5.01491,5.07776,462579.03023183,0
+PRMB.US,D,20111205,000000,5.11702,5.16413,5.01491,5.05459,226768.20569594,0
+PRMB.US,D,20111206,000000,5.05459,5.10925,5.00706,5.06216,205077.40648554,0
+PRMB.US,D,20111207,000000,5.05459,5.12518,5.02258,5.11702,228725.00335253,0
+PRMB.US,D,20111208,000000,5.04605,5.13292,4.92817,5.02258,265066.72461181,0
+PRMB.US,D,20111209,000000,4.99877,5.11702,4.98351,5.06216,231320.84058534,0
+PRMB.US,D,20111212,000000,5.02258,5.09365,4.99877,5.08562,231632.00691493,0
+PRMB.US,D,20111213,000000,5.10121,5.10121,4.85729,4.92032,688411.64857436,0
+PRMB.US,D,20111214,000000,4.89676,4.91245,4.79436,4.83381,407832.55150456,0
+PRMB.US,D,20111215,000000,4.88103,4.91245,4.77072,4.889,247688.39835857,0
+PRMB.US,D,20111216,000000,4.92032,5.00706,4.91245,4.92817,197004.83301538,0
+PRMB.US,D,20111219,000000,4.95183,5.00706,4.87327,4.92817,192277.81967952,0
+PRMB.US,D,20111220,000000,4.99136,5.02258,4.90431,4.99136,230742.36358333,0
+PRMB.US,D,20111221,000000,4.96753,5.14881,4.95183,5.08562,309029.93258156,0
+PRMB.US,D,20111222,000000,5.10121,5.25082,5.0384,5.17238,340560.06173756,0
+PRMB.US,D,20111223,000000,5.17238,5.18807,5.09365,5.12518,151979.6916322,0
+PRMB.US,D,20111227,000000,5.11702,5.11702,4.99136,5.02258,217975.14642906,0
+PRMB.US,D,20111228,000000,5.01491,5.03083,4.92032,4.96753,448508.67354959,0
+PRMB.US,D,20111229,000000,5.03083,5.11702,4.97559,5.01491,267850.51466115,0
+PRMB.US,D,20111230,000000,4.99472,5.05028,4.93104,4.93104,280140.54049789,0
+PRMB.US,D,20120103,000000,5.01491,5.06216,4.92817,5.03083,546306.78908643,0
+PRMB.US,D,20120104,000000,5.03083,5.09365,4.97559,5.04605,399351.70274959,0
+PRMB.US,D,20120105,000000,4.99136,5.01491,4.88103,4.95956,658447.79288948,0
+PRMB.US,D,20120106,000000,4.96753,4.96753,4.89676,4.91245,318907.89727277,0
+PRMB.US,D,20120109,000000,4.95183,4.98351,4.79436,4.92032,540020.81155566,0
+PRMB.US,D,20120110,000000,4.95956,4.99877,4.90431,4.94397,617036.56649533,0
+PRMB.US,D,20120111,000000,4.94397,4.99136,4.889,4.92817,370093.71430902,0
+PRMB.US,D,20120112,000000,4.94397,4.95956,4.91245,4.94397,263711.37596815,0
+PRMB.US,D,20120113,000000,4.94397,4.94397,4.84168,4.84168,378093.19501721,0
+PRMB.US,D,20120117,000000,4.92817,4.96753,4.86535,4.88103,440356.74222356,0
+PRMB.US,D,20120118,000000,4.889,5.00706,4.889,4.95956,396521.96867842,0
+PRMB.US,D,20120119,000000,4.95956,5.02258,4.89676,5.00706,333092.06982726,0
+PRMB.US,D,20120120,000000,4.95956,5.2037,4.95956,5.14077,638234.5116535,0
+PRMB.US,D,20120123,000000,5.12518,5.27465,5.10121,5.24343,438678.74124482,0
+PRMB.US,D,20120124,000000,5.24343,5.24343,5.01491,5.13292,529381.63795749,0
+PRMB.US,D,20120125,000000,5.13292,5.41619,5.09365,5.33767,1810308.2755633,0
+PRMB.US,D,20120126,000000,5.40835,5.58962,5.40835,5.53465,1093402.9800024,0
+PRMB.US,D,20120127,000000,5.53465,5.61311,5.50296,5.53465,317555.68117604,0
+PRMB.US,D,20120130,000000,5.50296,5.56589,5.41619,5.55793,192808.26429509,0
+PRMB.US,D,20120131,000000,5.59709,5.60505,5.44656,5.53401,385229.13695164,0
+PRMB.US,D,20120201,000000,5.54234,5.67621,5.54234,5.62096,465553.90564465,0
+PRMB.US,D,20120202,000000,5.62096,5.62871,5.51082,5.54234,585556.55809042,0
+PRMB.US,D,20120203,000000,5.56589,5.64462,5.51868,5.56589,675320.73490272,0
+PRMB.US,D,20120206,000000,5.58159,5.58962,5.51868,5.58962,318501.7103526,0
+PRMB.US,D,20120207,000000,5.59729,5.75513,5.55,5.74688,440107.18265049,0
+PRMB.US,D,20120208,000000,5.77073,5.7785,5.62096,5.62871,409071.99591137,0
+PRMB.US,D,20120209,000000,5.63675,5.72343,5.55793,5.59729,502526.31302163,0
+PRMB.US,D,20120210,000000,5.55,5.57365,5.47136,5.48728,258820.42600898,0
+PRMB.US,D,20120213,000000,5.47941,5.55,5.37703,5.4006,422123.23065507,0
+PRMB.US,D,20120214,000000,5.39263,5.46382,5.32973,5.36113,406479.2912255,0
+PRMB.US,D,20120215,000000,5.38499,5.49472,5.33767,5.3534,269837.59360485,0
+PRMB.US,D,20120216,000000,5.36907,5.42435,5.32973,5.36907,182997.12727197,0
+PRMB.US,D,20120217,000000,5.07,5.27465,4.73135,5.14881,3039360.9799879,0
+PRMB.US,D,20120221,000000,5.11702,5.31383,5.11702,5.18005,820096.61275008,0
+PRMB.US,D,20120222,000000,5.17238,5.29849,5.12518,5.26682,581403.84502732,0
+PRMB.US,D,20120223,000000,5.2037,5.34544,5.18807,5.29017,244510.95157682,0
+PRMB.US,D,20120224,000000,5.31383,5.32973,5.21958,5.24343,207233.64296412,0
+PRMB.US,D,20120227,000000,5.21156,5.25082,5.13292,5.15658,351557.38986947,0
+PRMB.US,D,20120228,000000,5.17238,5.2351,5.09365,5.17238,303096.88867297,0
+PRMB.US,D,20120229,000000,5.18807,5.2351,5.13292,5.16413,310550.26203087,0
+PRMB.US,D,20120301,000000,5.15658,5.21958,5.10925,5.21156,622871.45726643,0
+PRMB.US,D,20120302,000000,5.18005,5.2037,5.11702,5.11702,291322.68889939,0
+PRMB.US,D,20120305,000000,5.12518,5.12518,5.01491,5.07,207314.0450023,0
+PRMB.US,D,20120306,000000,5.01491,5.01491,4.94397,4.98351,423251.99173659,0
+PRMB.US,D,20120307,000000,5.00706,5.09365,4.94397,5.05459,179789.39920312,0
+PRMB.US,D,20120308,000000,5.07776,5.11702,5.02258,5.07776,238640.55860705,0
+PRMB.US,D,20120309,000000,5.07,5.11702,5.00706,5.10121,585072.05749668,0
+PRMB.US,D,20120312,000000,5.10121,5.10925,5.03083,5.04605,210113.49778635,0
+PRMB.US,D,20120313,000000,5.07,5.18807,5.05459,5.13292,206513.1571674,0
+PRMB.US,D,20120314,000000,5.13292,5.17238,5.03083,5.10121,1180396.9411354,0
+PRMB.US,D,20120315,000000,5.08562,5.09365,5.00706,5.04605,211667.24106971,0
+PRMB.US,D,20120316,000000,5.07776,5.15658,5.05459,5.13292,210134.38143264,0
+PRMB.US,D,20120319,000000,5.14881,5.19593,5.13292,5.17238,152555.03608725,0
+PRMB.US,D,20120320,000000,5.19593,5.19593,5.07,5.12518,593974.75590654,0
+PRMB.US,D,20120321,000000,5.10925,5.16413,5.0384,5.07776,795827.72740619,0
+PRMB.US,D,20120322,000000,5.0384,5.13292,5.0384,5.12518,269215.26094566,0
+PRMB.US,D,20120323,000000,5.14077,5.15658,5.07776,5.14077,466729.6549303,0
+PRMB.US,D,20120326,000000,5.17238,5.22724,5.17238,5.2037,292739.64429959,0
+PRMB.US,D,20120327,000000,5.19593,5.21958,5.10121,5.14077,253969.15497775,0
+PRMB.US,D,20120328,000000,5.14881,5.14881,5.04605,5.07776,136320.08946792,0
+PRMB.US,D,20120329,000000,5.05459,5.13292,5.02258,5.12518,208790.51879441,0
+PRMB.US,D,20120330,000000,5.16099,5.20886,5.10582,5.18504,362066.04067838,0
+PRMB.US,D,20120402,000000,5.12518,5.43211,5.12518,5.38499,679733.44936203,0
+PRMB.US,D,20120403,000000,5.37703,5.37703,5.17238,5.2826,829130.8781315,0
+PRMB.US,D,20120404,000000,5.21958,5.22724,5.11702,5.17238,327634.12887155,0
+PRMB.US,D,20120405,000000,5.19593,5.19593,5.12518,5.12518,251001.58884113,0
+PRMB.US,D,20120409,000000,5.09365,5.19593,5.06216,5.18807,188179.40409676,0
+PRMB.US,D,20120410,000000,5.16413,5.16413,4.99877,5.01491,795241.941128,0
+PRMB.US,D,20120411,000000,5.06216,5.16413,5.02258,5.12518,277836.03013071,0
+PRMB.US,D,20120412,000000,5.11702,5.15658,5.0384,5.11702,179124.25506906,0
+PRMB.US,D,20120413,000000,5.10121,5.2037,5.05459,5.14077,147792.52055274,0
+PRMB.US,D,20120416,000000,5.14077,5.17238,5.07,5.10121,125323.80551833,0
+PRMB.US,D,20120417,000000,5.13292,5.29849,5.11702,5.26682,288603.63815351,0
+PRMB.US,D,20120418,000000,5.27465,5.27465,5.11702,5.17238,184053.83977383,0
+PRMB.US,D,20120419,000000,5.15658,5.2037,5.09365,5.10925,323603.58513921,0
+PRMB.US,D,20120420,000000,5.15658,5.21156,5.14881,5.18005,83987.760250803,0
+PRMB.US,D,20120423,000000,5.12518,5.14881,5.05459,5.12518,161660.30586605,0
+PRMB.US,D,20120424,000000,5.12518,5.2037,5.10121,5.19593,473503.26560175,0
+PRMB.US,D,20120425,000000,5.21156,5.27465,5.17238,5.2037,316489.57103337,0
+PRMB.US,D,20120426,000000,5.2037,5.29849,5.18807,5.26682,204191.9398832,0
+PRMB.US,D,20120427,000000,5.2826,5.29849,5.15658,5.15658,329870.76738832,0
+PRMB.US,D,20120430,000000,5.13292,5.24343,5.10925,5.15658,342168.10250124,0
+PRMB.US,D,20120501,000000,5.15658,5.18005,5.11702,5.15658,475298.21499965,0
+PRMB.US,D,20120502,000000,5.09365,5.39263,5.07776,5.32973,1777034.3619428,0
+PRMB.US,D,20120503,000000,5.32973,5.3534,5.25896,5.32973,311077.57409948,0
+PRMB.US,D,20120504,000000,5.32973,5.66031,5.31383,5.65266,724198.90902486,0
+PRMB.US,D,20120507,000000,5.70763,5.75513,5.60524,5.62096,623087.60300545,0
+PRMB.US,D,20120508,000000,5.59729,5.70763,5.55,5.63675,360786.91734362,0
+PRMB.US,D,20120509,000000,5.60524,5.81777,5.56589,5.7785,511696.32210389,0
+PRMB.US,D,20120510,000000,5.79429,5.83365,5.71557,5.79429,360348.36077171,0
+PRMB.US,D,20120511,000000,5.80185,5.88068,5.77073,5.85701,202799.00067621,0
+PRMB.US,D,20120514,000000,5.82581,5.82581,5.66031,5.68386,174931.86307802,0
+PRMB.US,D,20120515,000000,5.68386,5.70763,5.56589,5.60524,159578.20633176,0
+PRMB.US,D,20120516,000000,5.60524,5.66826,5.58962,5.59729,1053293.8489538,0
+PRMB.US,D,20120517,000000,5.60524,5.63675,5.53465,5.55,317012.70637272,0
+PRMB.US,D,20120518,000000,5.57365,5.65266,5.51868,5.65266,708906.85903515,0
+PRMB.US,D,20120521,000000,5.65266,5.73146,5.59729,5.70763,131976.29104134,0
+PRMB.US,D,20120522,000000,5.71557,5.92811,5.69192,5.75513,2712993.4442633,0
+PRMB.US,D,20120523,000000,5.73146,5.89647,5.68386,5.88068,722994.96681673,0
+PRMB.US,D,20120524,000000,5.88068,5.88882,5.79429,5.85701,203454.74716946,0
+PRMB.US,D,20120525,000000,5.84954,5.94368,5.81777,5.94368,229946.69666,0
+PRMB.US,D,20120529,000000,6.07749,6.14069,5.99081,6.06972,604788.30795117,0
+PRMB.US,D,20120530,000000,6.04627,6.05392,5.96725,5.99915,281334.04088288,0
+PRMB.US,D,20120531,000000,5.99915,6.0225,5.92042,5.95183,398691.77952708,0
+PRMB.US,D,20120601,000000,5.91228,5.95183,5.83365,5.85701,427087.27337621,0
+PRMB.US,D,20120604,000000,5.86537,6.07749,5.86537,6.06972,295538.05290133,0
+PRMB.US,D,20120605,000000,6.04627,6.07749,6.00682,6.04627,271063.46364159,0
+PRMB.US,D,20120606,000000,6.08563,6.12479,6.03813,6.03813,311481.67265503,0
+PRMB.US,D,20120607,000000,6.06972,6.10124,6.00682,6.05392,488612.5836865,0
+PRMB.US,D,20120608,000000,6.0225,6.22736,6.00682,6.16445,383451.93865309,0
+PRMB.US,D,20120611,000000,6.25885,6.38481,6.25885,6.34524,1037141.3927373,0
+PRMB.US,D,20120612,000000,6.33729,6.43958,6.29823,6.36126,1027878.4514291,0
+PRMB.US,D,20120613,000000,6.36871,6.44783,6.31384,6.41602,748701.69120709,0
+PRMB.US,D,20120614,000000,6.45548,6.46324,6.30619,6.44783,943465.70897645,0
+PRMB.US,D,20120615,000000,6.43201,6.48707,6.36871,6.43201,343541.20224426,0
+PRMB.US,D,20120618,000000,6.43201,6.5024,6.40796,6.41602,345388.36075788,0
+PRMB.US,D,20120619,000000,6.44783,6.49503,6.43958,6.44783,410669.59485191,0
+PRMB.US,D,20120620,000000,6.44783,6.51073,6.40041,6.40796,405034.14290282,0
+PRMB.US,D,20120621,000000,6.38481,6.40041,6.14069,6.16445,604631.68060406,0
+PRMB.US,D,20120622,000000,6.1719,6.25885,6.11703,6.21922,309609.45376589,0
+PRMB.US,D,20120625,000000,6.1567,6.21155,6.14816,6.18024,217539.72240409,0
+PRMB.US,D,20120626,000000,6.18024,6.20369,6.12479,6.16445,454999.31081391,0
+PRMB.US,D,20120627,000000,6.1719,6.39247,6.1567,6.32954,728198.12728778,0
+PRMB.US,D,20120628,000000,6.28242,6.33729,6.25885,6.29018,369483.91183761,0
+PRMB.US,D,20120629,000000,6.40597,6.46132,6.27909,6.46132,702335.81973262,0
+PRMB.US,D,20120702,000000,6.5024,6.54206,6.42416,6.5024,410240.43592083,0
+PRMB.US,D,20120703,000000,6.51073,6.65238,6.5024,6.65238,192088.82268068,0
+PRMB.US,D,20120705,000000,6.60498,6.73896,6.59693,6.67621,711690.64908448,0
+PRMB.US,D,20120706,000000,6.63638,6.66799,6.5659,6.61292,292620.60751579,0
+PRMB.US,D,20120709,000000,6.61292,6.73062,6.60498,6.66025,557197.61062229,0
+PRMB.US,D,20120710,000000,6.69164,6.69164,6.62077,6.65238,440010.07369527,0
+PRMB.US,D,20120711,000000,6.69968,6.71531,6.61292,6.62884,554462.89714171,0
+PRMB.US,D,20120712,000000,6.62884,6.66025,6.58927,6.60498,428066.71638682,0
+PRMB.US,D,20120713,000000,6.60498,6.62077,6.40041,6.43958,554432.6158546,0
+PRMB.US,D,20120716,000000,6.45548,6.58142,6.41602,6.57338,461095.24716353,0
+PRMB.US,D,20120717,000000,6.59693,6.63638,6.42416,6.53421,436367.96578377,0
+PRMB.US,D,20120718,000000,6.53421,6.58142,6.43201,6.54206,375781.37537384,0
+PRMB.US,D,20120719,000000,6.57338,6.67621,6.54206,6.61292,696051.93056649,0
+PRMB.US,D,20120720,000000,6.54206,6.54206,6.33729,6.40041,281289.14104338,0
+PRMB.US,D,20120723,000000,6.31384,6.34524,6.14069,6.29018,235070.4992752,0
+PRMB.US,D,20120724,000000,6.26644,6.43201,6.25082,6.40041,368717.48201907,0
+PRMB.US,D,20120725,000000,6.40041,6.47147,6.39247,6.45548,504873.63486369,0
+PRMB.US,D,20120726,000000,6.5184,6.63638,6.51073,6.57338,981227.51818288,0
+PRMB.US,D,20120727,000000,6.58142,6.69164,6.57338,6.69164,451856.32204853,0
+PRMB.US,D,20120730,000000,6.66799,6.76288,6.61292,6.76288,472344.22323312,0
+PRMB.US,D,20120731,000000,6.73062,6.77831,6.62001,6.63552,511146.03802438,0
+PRMB.US,D,20120801,000000,6.65238,6.77055,6.62077,6.64432,597932.20687691,0
+PRMB.US,D,20120802,000000,6.5659,6.67621,6.52616,6.66025,477659.11121179,0
+PRMB.US,D,20120803,000000,6.67621,6.88827,6.54206,6.71531,1092702.3336695,0
+PRMB.US,D,20120806,000000,6.71531,6.89649,6.71531,6.85693,622020.44868045,0
+PRMB.US,D,20120807,000000,6.84124,6.90415,6.77812,6.77812,350145.65538083,0
+PRMB.US,D,20120808,000000,6.82526,6.88827,6.70745,6.73062,514405.97520894,0
+PRMB.US,D,20120809,000000,6.72297,6.74691,6.65238,6.73062,629759.92799241,0
+PRMB.US,D,20120810,000000,6.67621,6.67621,6.43201,6.51073,1663615.2789873,0
+PRMB.US,D,20120813,000000,6.48707,6.66799,6.37696,6.62884,2221775.6257032,0
+PRMB.US,D,20120814,000000,6.65238,6.69164,6.54206,6.69164,581320.3104422,0
+PRMB.US,D,20120815,000000,6.68359,6.69164,6.61292,6.61292,348661.87231252,0
+PRMB.US,D,20120816,000000,6.63638,6.72297,6.60498,6.68359,438464.68387044,0
+PRMB.US,D,20120817,000000,6.67621,6.73062,6.63638,6.70745,604357.06065546,0
+PRMB.US,D,20120820,000000,6.70745,6.79421,6.62077,6.75438,546693.13654263,0
+PRMB.US,D,20120821,000000,6.75438,6.79421,6.66025,6.67621,131388.41639852,0
+PRMB.US,D,20120822,000000,6.64432,6.70745,6.61292,6.61292,493959.84131691,0
+PRMB.US,D,20120823,000000,6.61292,6.62884,6.47147,6.54972,689094.54380777,0
+PRMB.US,D,20120824,000000,6.52616,6.70745,6.52616,6.69164,240206.83207817,0
+PRMB.US,D,20120827,000000,6.67621,6.71531,6.66799,6.69164,300268.19878411,0
+PRMB.US,D,20120828,000000,6.71531,6.71531,6.59693,6.61292,363981.0710424,0
+PRMB.US,D,20120829,000000,6.64432,6.66799,6.58142,6.62077,178826.66310954,0
+PRMB.US,D,20120830,000000,6.58142,6.58142,6.43958,6.46324,333853.27873422,0
+PRMB.US,D,20120831,000000,6.49332,6.53268,6.38212,6.51715,874933.93533867,0
+PRMB.US,D,20120904,000000,6.5184,6.62884,6.43201,6.60498,1063441.2126821,0
+PRMB.US,D,20120905,000000,6.60498,6.65238,6.53421,6.55785,427787.91970896,0
+PRMB.US,D,20120906,000000,6.58927,6.66799,6.58142,6.58142,484957.94558721,0
+PRMB.US,D,20120907,000000,6.58927,6.63638,6.5024,6.5184,456866.30879149,0
+PRMB.US,D,20120910,000000,6.53421,6.62077,6.45548,6.61292,694762.36540861,0
+PRMB.US,D,20120911,000000,6.67621,6.67621,6.55785,6.62884,443195.87393554,0
+PRMB.US,D,20120912,000000,6.64432,6.66025,6.5659,6.59693,554220.64684484,0
+PRMB.US,D,20120913,000000,6.61292,6.63638,6.54206,6.5659,188502.05643181,0
+PRMB.US,D,20120914,000000,6.58927,6.60498,6.40041,6.43958,572340.3425411,0
+PRMB.US,D,20120917,000000,6.40041,6.41602,6.12479,6.14816,632197.04951348,0
+PRMB.US,D,20120918,000000,6.16445,6.25885,6.16445,6.24278,381501.40609037,0
+PRMB.US,D,20120919,000000,6.23512,6.30619,6.19538,6.25885,151286.35457566,0
+PRMB.US,D,20120920,000000,6.25885,6.36871,6.21155,6.36871,340571.54774302,0
+PRMB.US,D,20120921,000000,6.37696,6.43201,6.28242,6.41602,277501.89179021,0
+PRMB.US,D,20120924,000000,6.37696,6.38481,6.18801,6.19538,236579.34271905,0
+PRMB.US,D,20120925,000000,6.23512,6.25885,6.13265,6.14816,389916.47135955,0
+PRMB.US,D,20120926,000000,6.13647,6.14413,6.02528,6.06503,291212.00557409,0
+PRMB.US,D,20120927,000000,6.08869,6.32688,6.04922,6.28694,320571.27969912,0
+PRMB.US,D,20120928,000000,6.26307,6.38212,6.1678,6.21529,244485.89120127,0
+PRMB.US,D,20121001,000000,6.23512,6.36871,6.23512,6.29823,416834.44723425,0
+PRMB.US,D,20121002,000000,6.31384,6.36871,6.18801,6.22736,405882.01894185,0
+PRMB.US,D,20121003,000000,6.22736,6.30619,6.1567,6.30619,536071.7140438,0
+PRMB.US,D,20121004,000000,6.31384,6.33729,6.25082,6.25885,438467.81641738,0
+PRMB.US,D,20121005,000000,6.31384,6.40041,6.26644,6.34524,360455.91155007,0
+PRMB.US,D,20121008,000000,6.29823,6.41602,6.28242,6.38481,108556.32591882,0
+PRMB.US,D,20121009,000000,6.34524,6.41602,6.29018,6.31384,215266.53750635,0
+PRMB.US,D,20121010,000000,6.32954,6.33729,6.27439,6.32954,321566.38544443,0
+PRMB.US,D,20121011,000000,6.43201,6.60498,6.36871,6.58142,746787.70502538,0
+PRMB.US,D,20121012,000000,6.58927,6.64432,6.53421,6.60498,458278.04328013,0
+PRMB.US,D,20121015,000000,6.62884,6.63638,6.5659,6.58927,207751.5573919,0
+PRMB.US,D,20121016,000000,6.58927,6.64432,6.57338,6.62884,186707.1070339,0
+PRMB.US,D,20121017,000000,6.60498,6.62077,6.57338,6.58927,74802.088433829,0
+PRMB.US,D,20121018,000000,6.54206,6.61292,6.49503,6.52616,401038.05718683,0
+PRMB.US,D,20121019,000000,6.49503,6.52616,6.35351,6.39247,419692.37422789,0
+PRMB.US,D,20121022,000000,6.39247,6.39247,6.25885,6.36871,448750.92384645,0
+PRMB.US,D,20121023,000000,6.31834,6.32688,6.23941,6.32688,252144.96847505,0
+PRMB.US,D,20121024,000000,6.40041,6.40796,6.30619,6.33729,186608.95389639,0
+PRMB.US,D,20121025,000000,6.36126,6.36126,6.19538,6.19538,503602.86498745,0
+PRMB.US,D,20121026,000000,6.18801,6.21155,6.04627,6.0931,232221.96992239,0
+PRMB.US,D,20121031,000000,6.06503,6.08083,5.87445,6.02528,503694.75303109,0
+PRMB.US,D,20121101,000000,5.84123,6.43958,5.6995,6.38481,714601.82937614,0
+PRMB.US,D,20121102,000000,6.36871,6.43201,6.23512,6.26644,858362.76201421,0
+PRMB.US,D,20121105,000000,6.24278,6.34524,6.21922,6.21922,599500.56871266,0
+PRMB.US,D,20121106,000000,6.23941,6.37426,6.16014,6.34228,479918.72173947,0
+PRMB.US,D,20121107,000000,6.27909,6.36614,6.27909,6.30274,378212.23180101,0
+PRMB.US,D,20121108,000000,6.27112,6.36614,6.27112,6.31834,193776.22130023,0
+PRMB.US,D,20121109,000000,6.28694,6.35062,6.28694,6.33453,246531.44435456,0
+PRMB.US,D,20121112,000000,6.35351,6.39247,6.32954,6.33729,153722.43191439,0
+PRMB.US,D,20121113,000000,6.29823,6.34524,6.28242,6.31384,595936.7744747,0
+PRMB.US,D,20121114,000000,6.32159,6.54206,6.32159,6.47894,260609.11031301,0
+PRMB.US,D,20121115,000000,6.47894,6.52616,6.40041,6.49503,524103.2963598,0
+PRMB.US,D,20121116,000000,6.48517,6.58025,6.45338,6.5411,339407.28446282,0
+PRMB.US,D,20121119,000000,6.58927,6.82526,6.55785,6.80169,602223.79618778,0
+PRMB.US,D,20121120,000000,6.73062,6.88827,6.73062,6.85693,398348.24354575,0
+PRMB.US,D,20121121,000000,6.85693,6.85693,6.69968,6.76288,245600.0337304,0
+PRMB.US,D,20121123,000000,6.77831,6.8578,6.73887,6.8578,91125.790549861,0
+PRMB.US,D,20121126,000000,6.81817,6.84985,6.67567,6.6993,954481.83239001,0
+PRMB.US,D,20121127,000000,6.69127,6.83415,6.65956,6.76298,873664.20964475,0
+PRMB.US,D,20121128,000000,6.76298,6.80217,6.73062,6.77065,231550.56069444,0
+PRMB.US,D,20121129,000000,6.77065,6.77831,6.67567,6.74691,409736.09586313,0
+PRMB.US,D,20121130,000000,6.76298,6.83415,6.76298,6.81817,937257.00093692,0
+PRMB.US,D,20121203,000000,6.8578,6.8895,6.76298,6.81817,187837.95648005,0
+PRMB.US,D,20121204,000000,6.66741,6.72287,6.48517,6.55661,1134697.2579773,0
+PRMB.US,D,20121205,000000,6.56467,6.61197,6.50058,6.58822,654936.20776723,0
+PRMB.US,D,20121206,000000,6.56467,6.60403,6.51715,6.59587,237246.57521775,0
+PRMB.US,D,20121207,000000,6.59587,6.60403,6.53268,6.57193,315988.3635226,0
+PRMB.US,D,20121210,000000,6.58822,6.59587,6.55661,6.57193,291679.79925079,0
+PRMB.US,D,20121211,000000,6.58822,6.74691,6.5411,6.73887,624914.92205508,0
+PRMB.US,D,20121212,000000,6.73887,6.82571,6.60403,6.62001,359032.69105597,0
+PRMB.US,D,20121213,000000,6.58822,6.68304,6.43747,6.48517,260008.70548241,0
+PRMB.US,D,20121214,000000,6.45338,6.51715,6.37426,6.42186,197351.50154365,0
+PRMB.US,D,20121217,000000,6.43747,6.48517,6.38989,6.44544,326536.69325946,0
+PRMB.US,D,20121218,000000,6.53268,6.53268,6.43747,6.48517,415347.53161899,0
+PRMB.US,D,20121219,000000,6.47722,6.47722,6.40597,6.42186,168856.81037468,0
+PRMB.US,D,20121220,000000,6.40597,6.46132,6.40597,6.4139,112408.31447546,0
+PRMB.US,D,20121221,000000,6.37426,6.40597,6.33453,6.37426,426724.94211323,0
+PRMB.US,D,20121224,000000,6.35818,6.4139,6.28694,6.38212,169563.72180132,0
+PRMB.US,D,20121226,000000,6.38989,6.40597,6.27112,6.29506,194108.27127611,0
+PRMB.US,D,20121227,000000,6.31834,6.36614,6.20783,6.32688,494598.88089312,0
+PRMB.US,D,20121228,000000,6.29506,6.30274,6.22364,6.26307,165031.97055821,0
+PRMB.US,D,20121231,000000,6.23941,6.42972,5.8826,6.36614,1094732.2240882,0
+PRMB.US,D,20130102,000000,6.47722,6.65956,6.43747,6.65182,852551.88743635,0
+PRMB.US,D,20130103,000000,6.62797,6.67567,6.5411,6.63552,355006.32405288,0
+PRMB.US,D,20130104,000000,6.65182,6.82571,6.62797,6.8103,328588.51150663,0
+PRMB.US,D,20130107,000000,6.80217,6.80217,6.64367,6.66741,313686.98570238,0
+PRMB.US,D,20130108,000000,6.66741,6.73062,6.65182,6.70717,80945.01298757,0
+PRMB.US,D,20130109,000000,6.73887,6.74691,6.69127,6.73887,89327.708605013,0
+PRMB.US,D,20130110,000000,6.77831,6.77831,6.73062,6.76298,166339.28681544,0
+PRMB.US,D,20130111,000000,6.78626,6.81817,6.74691,6.81817,304795.77329797,0
+PRMB.US,D,20130114,000000,6.80217,6.83415,6.73887,6.82571,182759.05370437,0
+PRMB.US,D,20130115,000000,6.82571,6.92924,6.80217,6.92111,676220.82005747,0
+PRMB.US,D,20130116,000000,6.8895,7.01622,6.84191,6.93711,347854.71938374,0
+PRMB.US,D,20130117,000000,6.88156,6.98461,6.75448,6.84985,642451.96402008,0
+PRMB.US,D,20130118,000000,6.8103,6.96067,6.71511,6.96067,634707.26379654,0
+PRMB.US,D,20130122,000000,6.96067,7.06389,6.89756,7.05595,394830.39332962,0
+PRMB.US,D,20130123,000000,7.03211,7.06389,6.89756,6.92924,369449.45382125,0
+PRMB.US,D,20130124,000000,6.92924,6.95309,6.78626,6.8578,341186.57112602,0
+PRMB.US,D,20130125,000000,6.8895,7.0007,6.84985,6.99255,387404.16871187,0
+PRMB.US,D,20130128,000000,7.01622,7.01622,6.8578,6.86566,173803.1019965,0
+PRMB.US,D,20130129,000000,6.84191,7.04006,6.78626,6.95309,319733.84548322,0
+PRMB.US,D,20130130,000000,6.99255,7.01622,6.96067,7.00815,256747.72411552,0
+PRMB.US,D,20130131,000000,6.99255,7.19071,6.92111,7.18285,502856.27463289,0
+PRMB.US,D,20130201,000000,7.19865,7.26177,7.13515,7.18285,567161.19826325,0
+PRMB.US,D,20130204,000000,7.18285,7.27814,7.17499,7.20678,494222.97526006,0
+PRMB.US,D,20130205,000000,7.21462,7.23074,7.08745,7.12759,268725.53944035,0
+PRMB.US,D,20130206,000000,7.13515,7.15143,7.07971,7.15143,201543.89353469,0
+PRMB.US,D,20130207,000000,7.15143,7.21462,7.11935,7.12759,313050.03449079,0
+PRMB.US,D,20130208,000000,7.13515,7.159,7.07185,7.07185,122360.41611097,0
+PRMB.US,D,20130211,000000,7.07971,7.13515,7.04006,7.10345,219776.36092085,0
+PRMB.US,D,20130212,000000,7.13515,7.1431,7.07185,7.11935,519183.10929586,0
+PRMB.US,D,20130213,000000,7.10345,7.13515,6.97686,7.05595,248477.800188,0
+PRMB.US,D,20130214,000000,7.04818,7.07971,6.8103,6.81817,818511.5439973,0
+PRMB.US,D,20130215,000000,6.78626,7.13515,6.65956,7.10345,1664134.2375975,0
+PRMB.US,D,20130219,000000,7.06389,7.47628,7.06389,7.44438,1779274.1330065,0
+PRMB.US,D,20130220,000000,7.39687,7.43652,7.23819,7.29392,1396329.6669581,0
+PRMB.US,D,20130221,000000,7.29392,7.39687,7.25449,7.34145,757330.81385065,0
+PRMB.US,D,20130222,000000,7.3652,7.46047,7.31759,7.41278,613458.15370498,0
+PRMB.US,D,20130225,000000,7.41278,7.47628,7.3652,7.38108,379554.00607461,0
+PRMB.US,D,20130226,000000,7.40483,7.43652,7.25449,7.42073,511635.75952967,0
+PRMB.US,D,20130227,000000,7.4286,7.48394,7.3652,7.44438,326767.45755086,0
+PRMB.US,D,20130228,000000,7.45242,7.60297,7.42073,7.57128,446945.5326254,0
+PRMB.US,D,20130301,000000,7.57128,7.57128,7.43652,7.53183,314269.63943363,0
+PRMB.US,D,20130304,000000,7.49189,7.53967,7.48394,7.50789,483653.76187692,0
+PRMB.US,D,20130305,000000,7.53183,7.54725,7.43652,7.53967,385774.2001196,0
+PRMB.US,D,20130306,000000,7.5554,7.63478,7.44438,7.46834,445950.42688008,0
+PRMB.US,D,20130307,000000,7.46834,7.5554,7.44438,7.53183,476138.78176248,0
+PRMB.US,D,20130308,000000,7.53183,7.57933,7.49189,7.50013,452535.04055269,0
+PRMB.US,D,20130311,000000,7.51592,7.53967,7.43652,7.53183,433689.63814815,0
+PRMB.US,D,20130312,000000,7.5554,7.5554,7.45242,7.49189,418306.74429711,0
+PRMB.US,D,20130313,000000,7.50013,7.53183,7.4286,7.49189,238141.43946092,0
+PRMB.US,D,20130314,000000,7.51592,7.61898,7.44438,7.61074,1117110.0952612,0
+PRMB.US,D,20130315,000000,7.61074,7.62664,7.57128,7.60297,341964.48695001,0
+PRMB.US,D,20130318,000000,7.57924,7.71483,7.52329,7.69846,301664.27053803,0
+PRMB.US,D,20130319,000000,7.69101,7.8264,7.69101,7.76273,379701.2357809,0
+PRMB.US,D,20130320,000000,7.81034,7.86616,7.77078,7.85053,488942.54529775,0
+PRMB.US,D,20130321,000000,7.85053,7.96287,7.81874,7.87459,490612.19281798,0
+PRMB.US,D,20130322,000000,7.88214,7.93799,7.83388,7.8988,261719.07611287,0
+PRMB.US,D,20130325,000000,7.93799,7.9694,7.8988,7.92197,465007.79829438,0
+PRMB.US,D,20130326,000000,7.95445,7.96287,7.8988,7.9061,799983.57301623,0
+PRMB.US,D,20130327,000000,7.92197,7.9779,7.83388,7.9694,791041.19567845,0
+PRMB.US,D,20130328,000000,7.96287,8.09744,7.95445,8.07473,616494.63587433,0
+PRMB.US,D,20130401,000000,8.0897,8.1617,8.03337,8.15412,507052.84335318,0
+PRMB.US,D,20130402,000000,8.16955,8.28103,8.13689,8.20959,326420.78902259,0
+PRMB.US,D,20130403,000000,8.24158,8.2658,7.9779,8.01851,327786.57948941,0
+PRMB.US,D,20130404,000000,8.05798,8.1617,8.03337,8.11325,690128.28429871,0
+PRMB.US,D,20130405,000000,8.00981,8.08163,8.00981,8.06678,714879.58187168,0
+PRMB.US,D,20130408,000000,8.0897,8.0897,8.01851,8.05798,662315.44418084,0
+PRMB.US,D,20130409,000000,8.06678,8.24837,8.05798,8.21639,553252.6898397,0
+PRMB.US,D,20130410,000000,8.20182,8.33716,8.20182,8.2658,892044.95091952,0
+PRMB.US,D,20130411,000000,8.27261,8.36088,8.27261,8.35276,581990.67548784,0
+PRMB.US,D,20130412,000000,8.36088,8.37738,8.27261,8.3134,653218.52786057,0
+PRMB.US,D,20130415,000000,8.29748,8.30458,8.1456,8.16955,577382.69893579,0
+PRMB.US,D,20130416,000000,8.24158,8.37738,8.23275,8.34473,1028883.9989975,0
+PRMB.US,D,20130417,000000,8.34473,8.46652,8.30458,8.37738,920937.47555015,0
+PRMB.US,D,20130418,000000,8.36912,8.65605,8.36912,8.54459,1934375.9297578,0
+PRMB.US,D,20130419,000000,8.3992,8.61717,8.39105,8.57685,1020543.0706727,0
+PRMB.US,D,20130422,000000,8.57044,8.6323,8.53663,8.6323,833290.9004708,0
+PRMB.US,D,20130423,000000,8.69379,8.81561,8.6323,8.72855,1013084.4764032,0
+PRMB.US,D,20130424,000000,8.76886,8.84893,8.72855,8.7458,1110682.1089356,0
+PRMB.US,D,20130425,000000,8.83975,8.85591,8.73774,8.83975,946722.51361406,0
+PRMB.US,D,20130426,000000,8.84893,8.9765,8.81561,8.87832,818176.36147447,0
+PRMB.US,D,20130429,000000,8.87096,8.92774,8.77691,8.81561,495439.44765596,0
+PRMB.US,D,20130430,000000,8.77691,8.83975,8.67101,8.73774,801901.73592721,0
+PRMB.US,D,20130501,000000,7.99382,8.09744,7.49102,7.52329,2514026.5926797,0
+PRMB.US,D,20130502,000000,7.46738,7.47542,7.30792,7.41165,1893435.6295873,0
+PRMB.US,D,20130503,000000,7.45943,7.45943,7.10039,7.22823,1441137.6184199,0
+PRMB.US,D,20130506,000000,7.20429,7.25209,7.15641,7.16418,1009889.2785221,0
+PRMB.US,D,20130507,000000,7.15641,7.26004,7.13227,7.17221,672109.87428693,0
+PRMB.US,D,20130508,000000,7.14838,7.17221,7.11639,7.14033,396463.49446884,0
+PRMB.US,D,20130509,000000,7.11639,7.16418,7.00462,7.01238,628063.13173204,0
+PRMB.US,D,20130510,000000,6.98844,7.0685,6.95673,7.0526,558844.28613161,0
+PRMB.US,D,20130513,000000,7.07655,7.08429,6.87696,6.91718,519315.72044975,0
+PRMB.US,D,20130514,000000,6.90091,6.97284,6.86891,6.96488,459498.69240529,0
+PRMB.US,D,20130515,000000,6.93299,7.00462,6.90091,6.98078,612813.8932172,0
+PRMB.US,D,20130516,000000,6.97284,7.14033,6.97284,7.08429,626158.54319115,0
+PRMB.US,D,20130517,000000,7.08429,7.15641,7.0526,7.08429,631996.56650918,0
+PRMB.US,D,20130520,000000,7.0685,7.08429,6.95673,6.98844,501649.19987781,0
+PRMB.US,D,20130521,000000,7.06036,7.08429,6.94084,7.00462,509243.53784811,0
+PRMB.US,D,20130522,000000,6.99678,7.0208,6.85301,6.85301,481998.73290911,0
+PRMB.US,D,20130523,000000,6.84507,6.84507,6.75735,6.78138,443214.6692172,0
+PRMB.US,D,20130524,000000,6.7332,6.82133,6.68554,6.78923,506165.28838621,0
+PRMB.US,D,20130528,000000,7.04607,7.04607,6.82124,6.82897,456874.66225001,0
+PRMB.US,D,20130529,000000,6.82124,6.8532,6.69223,6.72469,416930.51200714,0
+PRMB.US,D,20130530,000000,6.74883,6.78109,6.62844,6.63611,372529.79164779,0
+PRMB.US,D,20130531,000000,6.64462,6.65305,6.53152,6.58008,378630.94890897,0
+PRMB.US,D,20130603,000000,6.55605,6.55605,6.45183,6.49189,835417.89984458,0
+PRMB.US,D,20130604,000000,6.46765,6.59587,6.41938,6.48345,803388.65154247,0
+PRMB.US,D,20130605,000000,6.49189,6.53191,6.44342,6.50777,623663.99164282,0
+PRMB.US,D,20130606,000000,6.52366,6.61206,6.4755,6.54031,552646.01991522,0
+PRMB.US,D,20130607,000000,6.55605,6.62844,6.44342,6.46765,400543.11476997,0
+PRMB.US,D,20130610,000000,6.4755,6.54761,6.37102,6.53191,421029.97177222,0
+PRMB.US,D,20130611,000000,6.50777,6.51602,6.3873,6.41938,373000.71787142,0
+PRMB.US,D,20130612,000000,6.41938,6.54031,6.39524,6.51602,409235.93253469,0
+PRMB.US,D,20130613,000000,6.51602,6.51602,6.45183,6.49934,204321.41849014,0
+PRMB.US,D,20130614,000000,6.49934,6.53191,6.3873,6.41124,221764.48404687,0
+PRMB.US,D,20130617,000000,6.41938,6.49189,6.34707,6.41124,266752.03486674,0
+PRMB.US,D,20130618,000000,6.41124,6.41938,6.3149,6.40318,485366.22087202,0
+PRMB.US,D,20130619,000000,6.36307,6.43537,6.25072,6.29919,612277.18350775,0
+PRMB.US,D,20130620,000000,6.21049,6.26664,6.09003,6.10623,861103.74058867,0
+PRMB.US,D,20130621,000000,6.11389,6.1543,6.04979,6.13818,627089.95381531,0
+PRMB.US,D,20130624,000000,6.08189,6.13818,5.93728,6.07375,565203.35642436,0
+PRMB.US,D,20130625,000000,6.10623,6.14605,6.05796,6.10623,664513.44795198,0
+PRMB.US,D,20130626,000000,6.1543,6.25885,6.12997,6.17852,587447.57226123,0
+PRMB.US,D,20130627,000000,6.21835,6.27478,6.1699,6.19443,510309.64799079,0
+PRMB.US,D,20130628,000000,6.16251,6.33116,6.12997,6.27478,742365.59292525,0
+PRMB.US,D,20130701,000000,6.30695,6.4755,6.27478,6.42722,571119.69341593,0
+PRMB.US,D,20130702,000000,6.37102,6.4755,6.34707,6.40318,624654.92065887,0
+PRMB.US,D,20130703,000000,6.36317,6.41124,6.2828,6.3552,198829.01951808,0
+PRMB.US,D,20130705,000000,6.36307,6.42722,6.2828,6.3149,345754.86875011,0
+PRMB.US,D,20130708,000000,6.3149,6.40318,6.24239,6.2828,216099.79499299,0
+PRMB.US,D,20130709,000000,6.30695,6.49189,6.27478,6.40318,363192.71339528,0
+PRMB.US,D,20130710,000000,6.42722,6.52366,6.39524,6.41938,271620.01281499,0
+PRMB.US,D,20130711,000000,6.49934,6.57173,6.42722,6.56437,253586.98425081,0
+PRMB.US,D,20130712,000000,6.58008,6.75676,6.58008,6.66838,475286.7289942,0
+PRMB.US,D,20130715,000000,6.64413,6.70861,6.54031,6.58803,397001.24836059,0
+PRMB.US,D,20130716,000000,6.55605,6.62021,6.54761,6.59587,545054.81449184,0
+PRMB.US,D,20130717,000000,6.58803,6.70077,6.58803,6.68427,419154.62033614,0
+PRMB.US,D,20130718,000000,6.68436,6.78886,6.65248,6.73236,633350.87097055,0
+PRMB.US,D,20130719,000000,6.68436,6.75676,6.68436,6.73236,203534.10502532,0
+PRMB.US,D,20130722,000000,6.75676,6.78886,6.72469,6.75676,290720.19570415,0
+PRMB.US,D,20130723,000000,6.75676,6.78109,6.72469,6.77284,186368.79196414,0
+PRMB.US,D,20130724,000000,6.78886,6.90139,6.76482,6.83713,931714.48121378,0
+PRMB.US,D,20130725,000000,6.82124,6.88538,6.82124,6.86921,505069.94113873,0
+PRMB.US,D,20130726,000000,6.82897,6.87733,6.79719,6.8532,807767.95216771,0
+PRMB.US,D,20130729,000000,6.82124,6.83713,6.73236,6.77284,631288.61090023,0
+PRMB.US,D,20130730,000000,6.74883,6.80485,6.70077,6.73236,607043.74174958,0
+PRMB.US,D,20130731,000000,6.75676,6.81299,6.71673,6.72469,1031317.9879716,0
+PRMB.US,D,20130801,000000,6.73236,7.10219,6.66062,7.03001,2276450.0558507,0
+PRMB.US,D,20130802,000000,7.04607,7.07817,6.9255,6.94132,581438.30304369,0
+PRMB.US,D,20130805,000000,6.93358,6.94964,6.84516,6.94964,234179.81176129,0
+PRMB.US,D,20130806,000000,6.94964,6.98959,6.8532,6.87733,304523.24171399,0
+PRMB.US,D,20130807,000000,6.87733,6.89344,6.82897,6.82897,242444.51477724,0
+PRMB.US,D,20130808,000000,6.86921,6.86921,6.77284,6.82124,354970.82185419,0
+PRMB.US,D,20130809,000000,6.82124,6.82124,6.71673,6.73236,266919.10403699,0
+PRMB.US,D,20130812,000000,6.68436,6.74883,6.61206,6.70861,404202.97378081,0
+PRMB.US,D,20130813,000000,6.70077,6.74883,6.64413,6.66062,141673.61219222,0
+PRMB.US,D,20130814,000000,6.62844,6.65248,6.54031,6.63611,447663.93005749,0
+PRMB.US,D,20130815,000000,6.54021,6.61206,6.51602,6.52366,277285.74605119,0
+PRMB.US,D,20130816,000000,6.54769,6.54769,6.43537,6.52366,292740.68848191,0
+PRMB.US,D,20130819,000000,6.46765,6.48345,6.37924,6.41124,415882.15296381,0
+PRMB.US,D,20130820,000000,6.39524,6.45932,6.37924,6.45932,331307.56225249,0
+PRMB.US,D,20130821,000000,6.43537,6.45932,6.36317,6.41938,896570.43706874,0
+PRMB.US,D,20130822,000000,6.43537,6.46765,6.3873,6.42722,255558.40045979,0
+PRMB.US,D,20130823,000000,6.41938,6.46765,6.33876,6.43537,444122.06364814,0
+PRMB.US,D,20130826,000000,6.42722,6.54021,6.3873,6.40318,457278.76080556,0
+PRMB.US,D,20130827,000000,6.36947,6.45845,6.3537,6.39399,539320.16522291,0
+PRMB.US,D,20130828,000000,6.37761,6.44256,6.36947,6.39399,359481.68945103,0
+PRMB.US,D,20130829,000000,6.37761,6.43459,6.3537,6.39399,264185.43473873,0
+PRMB.US,D,20130830,000000,6.37761,6.51563,6.37761,6.4668,372792.92559093,0
+PRMB.US,D,20130903,000000,6.47483,6.53152,6.4668,6.4668,532031.77267063,0
+PRMB.US,D,20130904,000000,6.45845,6.55586,6.41018,6.48267,1920455.9353288,0
+PRMB.US,D,20130905,000000,6.50731,6.66119,6.47483,6.61235,863239.09342097,0
+PRMB.US,D,20130906,000000,6.66119,6.66906,6.47483,6.47483,269104.57762036,0
+PRMB.US,D,20130909,000000,6.50731,6.53152,6.44256,6.49897,555183.38293843,0
+PRMB.US,D,20130910,000000,6.52318,6.56427,6.49897,6.53152,693807.98277353,0
+PRMB.US,D,20130911,000000,6.54003,6.63656,6.49111,6.61235,783973.12559444,0
+PRMB.US,D,20130912,000000,6.58813,6.65305,6.49111,6.49111,266138.05566606,0
+PRMB.US,D,20130913,000000,6.52318,6.53152,6.48267,6.49111,214025.0047349,0
+PRMB.US,D,20130916,000000,6.53152,6.55586,6.4508,6.49897,670965.45047069,0
+PRMB.US,D,20130917,000000,6.51563,6.64462,6.47483,6.55586,498764.124144,0
+PRMB.US,D,20130918,000000,6.54752,6.70955,6.49111,6.66906,517504.06413481,0
+PRMB.US,D,20130919,000000,6.6771,6.70159,6.57164,6.58008,252428.98606449,0
+PRMB.US,D,20130920,000000,6.59597,6.60431,6.48267,6.48267,255047.7953082,0
+PRMB.US,D,20130923,000000,6.45845,6.49897,6.40215,6.47483,533916.52174754,0
+PRMB.US,D,20130924,000000,6.4668,6.57164,6.45845,6.48267,300642.01605255,0
+PRMB.US,D,20130925,000000,6.50731,6.51563,6.41804,6.42608,706374.71692349,0
+PRMB.US,D,20130926,000000,6.42608,6.44256,6.36173,6.37761,361458.32657157,0
+PRMB.US,D,20130927,000000,6.3537,6.37761,6.30503,6.36947,316151.25596361,0
+PRMB.US,D,20130930,000000,6.33711,6.3537,6.19153,6.22402,448333.25092082,0
+PRMB.US,D,20131001,000000,6.19969,6.30503,6.16693,6.2403,327547.46173948,0
+PRMB.US,D,20131002,000000,6.17536,6.25619,6.17536,6.24832,259890.71288091,0
+PRMB.US,D,20131003,000000,6.25619,6.26433,6.15085,6.16693,507254.37053979,0
+PRMB.US,D,20131004,000000,6.13494,6.17536,6.10267,6.15085,550529.46236457,0
+PRMB.US,D,20131007,000000,6.1269,6.21568,6.11893,6.14329,189432.42287365,0
+PRMB.US,D,20131008,000000,6.18358,6.22402,6.10267,6.14329,429014.833928,0
+PRMB.US,D,20131009,000000,6.13494,6.13494,6.06196,6.13494,297431.15543676,0
+PRMB.US,D,20131010,000000,6.14329,6.27255,6.11052,6.19153,316280.73457056,0
+PRMB.US,D,20131011,000000,6.19153,6.26433,6.14329,6.24832,177836.77827579,0
+PRMB.US,D,20131014,000000,6.24832,6.32103,6.22402,6.2805,145493.23109713,0
+PRMB.US,D,20131015,000000,6.30503,6.41018,6.26433,6.36947,306954.09814118,0
+PRMB.US,D,20131016,000000,6.39399,6.51563,6.39399,6.45845,200681.39894325,0
+PRMB.US,D,20131017,000000,6.45845,6.55586,6.39399,6.51563,336758.193932,0
+PRMB.US,D,20131018,000000,6.52318,6.54752,6.4508,6.49111,304107.657153,0
+PRMB.US,D,20131021,000000,6.47483,6.54003,6.4508,6.48267,273668.69851521,0
+PRMB.US,D,20131022,000000,6.49897,6.54003,6.48267,6.49897,460081.34613655,0
+PRMB.US,D,20131023,000000,6.45845,6.54003,6.4508,6.49111,270199.92486783,0
+PRMB.US,D,20131024,000000,6.48267,6.64462,6.42608,6.57164,498693.11974664,0
+PRMB.US,D,20131025,000000,6.56427,6.58813,6.51563,6.55586,178416.2994601,0
+PRMB.US,D,20131028,000000,6.57164,6.58813,6.49897,6.51563,206092.35169483,0
+PRMB.US,D,20131029,000000,6.50731,6.57164,6.47483,6.51563,357431.9595685,0
+PRMB.US,D,20131030,000000,6.54003,6.54003,6.43459,6.44256,579950.34324612,0
+PRMB.US,D,20131031,000000,6.45845,6.70955,6.44256,6.63656,1406676.4695083,0
+PRMB.US,D,20131101,000000,6.66119,6.97686,6.63656,6.97686,1047274.1379131,0
+PRMB.US,D,20131104,000000,6.97686,7.02549,6.82304,6.86345,377049.01270313,0
+PRMB.US,D,20131105,000000,6.82304,6.82304,6.72575,6.82304,392879.86076692,0
+PRMB.US,D,20131106,000000,6.83111,6.83111,6.774,6.79842,282062.88013812,0
+PRMB.US,D,20131107,000000,6.79048,6.82304,6.66119,6.6771,355569.13832017,0
+PRMB.US,D,20131108,000000,6.66906,6.66906,6.59597,6.64462,170802.12202582,0
+PRMB.US,D,20131111,000000,6.62048,6.6771,6.62048,6.64462,164621.60690879,0
+PRMB.US,D,20131112,000000,6.65305,6.74231,6.64462,6.7178,241867.08195756,0
+PRMB.US,D,20131113,000000,6.70159,6.72575,6.66119,6.7178,386355.80966853,0
+PRMB.US,D,20131114,000000,6.70955,6.78253,6.70159,6.74231,135636.1500522,0
+PRMB.US,D,20131115,000000,6.7178,6.73368,6.66119,6.70159,208511.72211655,0
+PRMB.US,D,20131118,000000,6.72575,6.91997,6.72575,6.87964,308334.50716039,0
+PRMB.US,D,20131119,000000,6.89562,6.92801,6.81482,6.91997,501514.50035929,0
+PRMB.US,D,20131120,000000,6.94428,7.00882,6.91997,6.96842,470997.22804795,0
+PRMB.US,D,20131121,000000,6.96842,6.96842,6.85522,6.89562,288842.75590343,0
+PRMB.US,D,20131122,000000,6.88749,6.96027,6.87964,6.93614,190371.14277402,0
+PRMB.US,D,20131125,000000,6.96027,7.07377,6.91997,6.92801,378778.17861525,0
+PRMB.US,D,20131126,000000,6.89562,6.97686,6.83111,6.84698,277144.78143878,0
+PRMB.US,D,20131127,000000,6.85532,6.94506,6.78197,6.92045,129679.08995036,0
+PRMB.US,D,20131129,000000,6.94506,6.96116,6.82285,6.82285,147228.66210313,0
+PRMB.US,D,20131202,000000,6.83101,6.92868,6.80628,6.82285,870707.08533127,0
+PRMB.US,D,20131203,000000,6.88768,6.88768,6.79823,6.84698,1167267.392718,0
+PRMB.US,D,20131204,000000,6.85532,6.99399,6.83904,6.92868,641445.37226931,0
+PRMB.US,D,20131205,000000,6.92045,7.07558,6.89602,6.89602,270902.65956521,0
+PRMB.US,D,20131206,000000,6.95319,7.01831,6.92868,6.95319,251108.09543717,0
+PRMB.US,D,20131209,000000,6.98575,7.03469,6.96929,6.97781,251323.19699387,0
+PRMB.US,D,20131210,000000,6.98575,7.0997,6.90415,6.92045,202693.53826249,0
+PRMB.US,D,20131211,000000,6.87984,6.91238,6.74921,6.79009,398042.29812773,0
+PRMB.US,D,20131212,000000,6.76568,6.78197,6.60278,6.62708,1051683.7198256,0
+PRMB.US,D,20131213,000000,6.59445,6.70067,6.59445,6.6678,265927.13083862,0
+PRMB.US,D,20131216,000000,6.72488,6.72488,6.57816,6.58658,294924.07370065,0
+PRMB.US,D,20131217,000000,6.57816,6.58658,6.43929,6.44791,252873.80773028,0
+PRMB.US,D,20131218,000000,6.44791,6.52924,6.42351,6.47205,340603.91739475,0
+PRMB.US,D,20131219,000000,6.45595,6.52088,6.36614,6.4801,240304.9852157,0
+PRMB.US,D,20131220,000000,6.49685,6.54532,6.43163,6.52924,313985.62184421,0
+PRMB.US,D,20131223,000000,6.53775,6.63516,6.43929,6.51313,285596.39308896,0
+PRMB.US,D,20131224,000000,6.48871,6.61063,6.48871,6.58658,284255.66299768,0
+PRMB.US,D,20131226,000000,6.61876,6.63516,6.52088,6.55364,149915.34319726,0
+PRMB.US,D,20131227,000000,6.55364,6.59445,6.52088,6.56982,85868.332598463,0
+PRMB.US,D,20131230,000000,6.62708,6.62708,6.56982,6.60278,282814.69140425,0
+PRMB.US,D,20131231,000000,6.59445,6.65976,6.56207,6.56982,191632.51500943,0
+PRMB.US,D,20140102,000000,6.53775,6.55364,6.44791,6.464,189785.35649582,0
+PRMB.US,D,20140103,000000,6.49685,6.52924,6.41517,6.4801,220002.94848302,0
+PRMB.US,D,20140106,000000,6.4801,6.49685,6.41517,6.43929,154209.02087276,0
+PRMB.US,D,20140107,000000,6.42351,6.61876,6.42351,6.58658,312964.41154103,0
+PRMB.US,D,20140108,000000,6.56207,6.64339,6.56207,6.59445,269790.60540072,0
+PRMB.US,D,20140109,000000,6.59445,6.59445,6.48871,6.57816,256308.1233613,0
+PRMB.US,D,20140110,000000,6.55364,6.65976,6.54532,6.65162,226842.34264024,0
+PRMB.US,D,20140113,000000,6.60278,6.6678,6.57816,6.61063,164022.2462605,0
+PRMB.US,D,20140114,000000,6.61063,6.61876,6.45595,6.49685,286741.86108751,0
+PRMB.US,D,20140115,000000,6.52924,6.68388,6.45595,6.61063,315253.2591735,0
+PRMB.US,D,20140116,000000,6.61876,6.61876,6.54532,6.56207,98531.131521325,0
+PRMB.US,D,20140117,000000,6.53775,6.54532,6.43163,6.4801,263346.95634053,0
+PRMB.US,D,20140121,000000,6.53775,6.54532,6.4801,6.52924,199824.1252634,0
+PRMB.US,D,20140122,000000,6.52924,6.56982,6.464,6.52924,154175.60703871,0
+PRMB.US,D,20140123,000000,6.53775,6.53775,6.43163,6.44791,197273.1878701,0
+PRMB.US,D,20140124,000000,6.464,6.464,6.29276,6.301,300099.04124924,0
+PRMB.US,D,20140127,000000,6.3416,6.48871,6.19481,6.43929,603843.32295693,0
+PRMB.US,D,20140128,000000,6.464,6.56207,6.40703,6.52088,258716.00777757,0
+PRMB.US,D,20140129,000000,6.47205,6.54532,6.44791,6.45595,480033.58179402,0
+PRMB.US,D,20140130,000000,6.47205,6.4801,6.37446,6.39888,182472.94775031,0
+PRMB.US,D,20140131,000000,6.36605,6.40703,6.26021,6.40703,445335.40349709,0
+PRMB.US,D,20140203,000000,6.44791,6.4801,6.21942,6.33367,526360.81852284,0
+PRMB.US,D,20140204,000000,6.32572,6.49685,6.28463,6.48871,326065.7670358,0
+PRMB.US,D,20140205,000000,6.43929,6.96929,6.43929,6.49685,3656818.3519558,0
+PRMB.US,D,20140206,000000,6.52088,6.59445,6.464,6.4801,1158664.3746323,0
+PRMB.US,D,20140207,000000,6.47205,6.52924,6.45595,6.52088,376355.67564658,0
+PRMB.US,D,20140210,000000,6.52088,6.55364,6.464,6.51313,1126169.4210182,0
+PRMB.US,D,20140211,000000,6.55364,6.60278,6.47205,6.48871,1994485.3288502,0
+PRMB.US,D,20140212,000000,6.45595,6.86365,6.41517,6.55364,3421997.4122537,0
+PRMB.US,D,20140213,000000,6.44791,6.55364,6.43163,6.52088,1344595.6542068,0
+PRMB.US,D,20140214,000000,6.52088,6.57816,6.47205,6.54532,451152.54316884,0
+PRMB.US,D,20140218,000000,6.56207,6.60278,6.53775,6.56982,848924.39807722,0
+PRMB.US,D,20140219,000000,6.56207,6.64339,6.52088,6.61876,522899.35415166,0
+PRMB.US,D,20140220,000000,6.60278,6.85532,6.58658,6.83904,369644.71591398,0
+PRMB.US,D,20140221,000000,6.85532,6.89602,6.74921,6.74921,377383.15104363,0
+PRMB.US,D,20140224,000000,6.78197,6.83101,6.77373,6.77373,180385.62730446,0
+PRMB.US,D,20140225,000000,6.74921,6.79009,6.6763,6.70067,248187.51750468,0
+PRMB.US,D,20140226,000000,6.69213,6.70067,6.65162,6.65976,428787.20218354,0
+PRMB.US,D,20140227,000000,6.64339,6.6678,6.58658,6.61876,1191207.360633,0
+PRMB.US,D,20140228,000000,6.63516,6.6763,6.58658,6.63516,1432746.5693439,0
+PRMB.US,D,20140303,000000,6.57816,6.64339,6.54532,6.61876,805546.97638566,0
+PRMB.US,D,20140304,000000,6.6763,6.6763,6.58658,6.61063,741431.04975414,0
+PRMB.US,D,20140305,000000,6.61876,6.69213,6.61063,6.65162,338622.05936263,0
+PRMB.US,D,20140306,000000,6.53775,6.64339,6.44791,6.61876,1494471.3184762,0
+PRMB.US,D,20140307,000000,6.59426,6.6765,6.56963,6.61876,791515.25444905,0
+PRMB.US,D,20140310,000000,6.61053,6.65192,6.58632,6.64349,439019.14467922,0
+PRMB.US,D,20140311,000000,6.61876,6.66809,6.55318,6.59426,966421.01296921,0
+PRMB.US,D,20140312,000000,6.54474,6.63516,6.53708,6.55318,967762.78724279,0
+PRMB.US,D,20140313,000000,6.55318,6.61053,6.53708,6.55318,782603.15839836,0
+PRMB.US,D,20140314,000000,6.54474,6.61053,6.52846,6.58632,548996.6027275,0
+PRMB.US,D,20140317,000000,6.57779,6.64349,6.48766,6.61053,266998.46189287,0
+PRMB.US,D,20140318,000000,6.59426,6.69251,6.55318,6.69251,306869.51937373,0
+PRMB.US,D,20140319,000000,6.68446,6.70113,6.61876,6.64349,534253.79263499,0
+PRMB.US,D,20140320,000000,6.63516,6.66809,6.60259,6.61053,603224.12284468,0
+PRMB.US,D,20140321,000000,6.64349,6.66005,6.56158,6.58632,576880.44724272,0
+PRMB.US,D,20140324,000000,6.59426,6.62708,6.53708,6.54474,2043222.5383599,0
+PRMB.US,D,20140325,000000,6.56963,6.72575,6.52846,6.70927,833218.85189113,0
+PRMB.US,D,20140326,000000,6.73368,6.74241,6.56158,6.59426,684482.39052647,0
+PRMB.US,D,20140327,000000,6.57779,6.77479,6.56963,6.70927,2234730.7956739,0
+PRMB.US,D,20140328,000000,6.72575,7.02155,6.70927,6.94755,1143023.5677498,0
+PRMB.US,D,20140331,000000,6.97195,7.01294,6.93099,6.95558,557390.7843504,0
+PRMB.US,D,20140401,000000,6.98022,7.02155,6.66809,6.66809,742839.65169584,0
+PRMB.US,D,20140402,000000,6.69251,6.69251,6.58632,6.66809,497170.70193271,0
+PRMB.US,D,20140403,000000,6.68446,6.70113,6.63516,6.69251,379362.92071114,0
+PRMB.US,D,20140404,000000,6.73368,6.95558,6.73368,6.88166,527986.61038588,0
+PRMB.US,D,20140407,000000,6.84881,7.03777,6.82399,6.9146,743233.30842825,0
+PRMB.US,D,20140408,000000,6.9146,6.95558,6.78311,6.79938,247153.77701375,0
+PRMB.US,D,20140409,000000,6.79938,6.84077,6.74241,6.81604,194058.15052504,0
+PRMB.US,D,20140410,000000,6.82399,6.84881,6.70927,6.74241,280738.85696385,0
+PRMB.US,D,20140411,000000,6.68446,6.70927,6.58632,6.59426,269131.72636052,0
+PRMB.US,D,20140414,000000,6.62708,6.6765,6.60259,6.61876,258573.99898285,0
+PRMB.US,D,20140415,000000,6.64349,6.66809,6.58632,6.61053,302647.89027791,0
+PRMB.US,D,20140416,000000,6.63516,6.66809,6.60259,6.62708,235079.89691604,0
+PRMB.US,D,20140417,000000,6.64349,6.66809,6.56963,6.66809,129139.24769399,0
+PRMB.US,D,20140421,000000,6.66809,6.66809,6.61053,6.61876,112024.05538389,0
+PRMB.US,D,20140422,000000,6.64349,6.66005,6.61053,6.62708,285261.21056614,0
+PRMB.US,D,20140423,000000,6.62708,6.68446,6.61876,6.66809,547591.13333274,0
+PRMB.US,D,20140424,000000,6.70927,6.76663,6.69251,6.74241,365750.96006477,0
+PRMB.US,D,20140425,000000,6.71761,6.76663,6.70113,6.75006,256432.38105669,0
+PRMB.US,D,20140428,000000,6.76663,6.76663,6.6765,6.68446,246513.69325522,0
+PRMB.US,D,20140429,000000,6.68446,6.73368,6.64349,6.72575,275152.48158353,0
+PRMB.US,D,20140430,000000,6.69251,6.71761,6.64349,6.66809,96335.216114812,0
+PRMB.US,D,20140501,000000,6.68446,6.71761,6.62708,6.70113,175339.09418051,0
+PRMB.US,D,20140502,000000,6.68446,6.76663,6.66005,6.76663,457440.60906424,0
+PRMB.US,D,20140505,000000,6.75848,6.75848,6.68446,6.70113,136268.92453453,0
+PRMB.US,D,20140506,000000,6.6765,6.69251,6.60259,6.63516,308468.1624966,0
+PRMB.US,D,20140507,000000,6.47138,6.4959,5.61702,5.96201,2823492.9934686,0
+PRMB.US,D,20140508,000000,5.96201,6.01102,5.75675,5.9456,929851.65996546,0
+PRMB.US,D,20140509,000000,5.921,6.00327,5.921,5.97032,501120.84362688,0
+PRMB.US,D,20140512,000000,5.97837,6.02777,5.87168,5.89609,524818.56124495,0
+PRMB.US,D,20140513,000000,5.90434,5.95364,5.84715,5.92894,388335.57933604,0
+PRMB.US,D,20140514,000000,5.90434,5.921,5.8305,5.83883,353516.27589069,0
+PRMB.US,D,20140515,000000,5.8305,5.87168,5.77333,5.77333,255906.11317038,0
+PRMB.US,D,20140516,000000,5.77333,5.84715,5.77333,5.83883,218306.15222263,0
+PRMB.US,D,20140519,000000,5.80599,5.85491,5.80599,5.82207,259864.60832307,0
+PRMB.US,D,20140520,000000,5.83883,5.85491,5.78959,5.84715,316713.02604858,0
+PRMB.US,D,20140521,000000,5.80599,5.86345,5.80599,5.84715,143150.08598433,0
+PRMB.US,D,20140522,000000,5.84715,5.86345,5.80599,5.81441,218777.07844628,0
+PRMB.US,D,20140523,000000,5.86345,5.92894,5.8305,5.921,200694.97331334,0
+PRMB.US,D,20140527,000000,5.96201,6.01956,5.83883,5.86345,333688.2979286,0
+PRMB.US,D,20140528,000000,5.8305,5.91276,5.6989,5.74008,2471142.0250405,0
+PRMB.US,D,20140529,000000,5.74824,5.74824,5.56772,5.60035,670470.50805382,0
+PRMB.US,D,20140530,000000,5.68266,5.8305,5.64977,5.8305,507322.2423902,0
+PRMB.US,D,20140602,000000,5.8305,5.87168,5.7649,5.78118,262559.6428757,0
+PRMB.US,D,20140603,000000,5.77333,5.81441,5.73233,5.74824,292090.16290022,0
+PRMB.US,D,20140604,000000,5.75685,5.83939,5.73998,5.7736,385854.60215778,0
+PRMB.US,D,20140605,000000,5.75685,5.88086,5.73998,5.82283,368760.29349394,0
+PRMB.US,D,20140606,000000,5.80635,5.90576,5.79823,5.88951,421932.1452916,0
+PRMB.US,D,20140609,000000,5.92243,6.01311,5.92243,6.01311,321739.71970857,0
+PRMB.US,D,20140610,000000,5.98842,6.02193,5.92243,5.94743,245439.22965403,0
+PRMB.US,D,20140611,000000,5.92243,5.96352,5.92243,5.93057,128809.28608275,0
+PRMB.US,D,20140612,000000,5.88951,5.92243,5.79823,5.86458,314910.76737446,0
+PRMB.US,D,20140613,000000,5.89744,5.91391,5.85589,5.88951,291213.0497564,0
+PRMB.US,D,20140616,000000,5.90576,5.91391,5.84793,5.88086,304980.59356756,0
+PRMB.US,D,20140617,000000,5.91391,5.91391,5.84793,5.88951,250748.89672112,0
+PRMB.US,D,20140618,000000,5.90576,5.97224,5.88951,5.91391,689038.1579628,0
+PRMB.US,D,20140619,000000,5.94743,5.97224,5.8148,5.87264,574572.8043286,0
+PRMB.US,D,20140620,000000,5.83939,5.91391,5.8148,5.89744,457729.84756523,0
+PRMB.US,D,20140623,000000,5.92243,5.93057,5.79823,5.83939,413781.25814787,0
+PRMB.US,D,20140624,000000,5.82283,5.83136,5.72362,5.73998,465121.61416661,0
+PRMB.US,D,20140625,000000,5.71557,5.76499,5.6904,5.73998,320716.42104077,0
+PRMB.US,D,20140626,000000,5.79823,5.79823,5.70705,5.74824,131474.03934827,0
+PRMB.US,D,20140627,000000,5.73214,5.74824,5.6904,5.73998,434432.05177345,0
+PRMB.US,D,20140630,000000,5.85589,5.88086,5.8148,5.85589,296163.51810747,0
+PRMB.US,D,20140701,000000,5.85589,5.93057,5.83136,5.87264,394043.07986479,0
+PRMB.US,D,20140702,000000,5.92243,5.92243,5.83136,5.92243,333089.98146263,0
+PRMB.US,D,20140703,000000,5.91391,5.95539,5.89744,5.92243,101971.71224622,0
+PRMB.US,D,20140707,000000,5.89744,5.93057,5.83939,5.91391,226569.81105626,0
+PRMB.US,D,20140708,000000,5.90576,5.90576,5.87264,5.88951,288710.14474956,0
+PRMB.US,D,20140709,000000,5.84793,5.91391,5.83136,5.88951,744982.31380433,0
+PRMB.US,D,20140710,000000,5.84793,5.88086,5.78988,5.84793,593093.46603346,0
+PRMB.US,D,20140711,000000,5.8148,5.88951,5.80635,5.83939,362201.7843792,0
+PRMB.US,D,20140714,000000,5.83136,5.84793,5.78988,5.80635,180635.18687752,0
+PRMB.US,D,20140715,000000,5.74824,5.78988,5.73998,5.7736,169587.73799454,0
+PRMB.US,D,20140716,000000,5.80635,5.80635,5.75685,5.7736,147590.99336611,0
+PRMB.US,D,20140717,000000,5.76499,5.78146,5.71557,5.71557,220099.0132559,0
+PRMB.US,D,20140718,000000,5.73214,5.76499,5.71557,5.72362,142537.15096595,0
+PRMB.US,D,20140721,000000,5.73214,5.73998,5.67381,5.68216,158880.69254595,0
+PRMB.US,D,20140722,000000,5.70705,5.73214,5.67381,5.69851,197786.92556861,0
+PRMB.US,D,20140723,000000,5.70705,5.73214,5.65723,5.67381,563701.82225671,0
+PRMB.US,D,20140724,000000,5.67381,5.73998,5.67381,5.73998,246096.02032958,0
+PRMB.US,D,20140725,000000,5.74824,5.76499,5.64077,5.64077,491934.12762759,0
+PRMB.US,D,20140728,000000,5.63255,5.68216,5.58254,5.59109,259699.62751744,0
+PRMB.US,D,20140729,000000,5.5744,5.60775,5.53323,5.53323,284311.00466033,0
+PRMB.US,D,20140730,000000,5.50823,5.5495,5.46685,5.49174,229168.78083603,0
+PRMB.US,D,20140731,000000,5.55793,5.76499,5.47489,5.6904,684589.94130483,0
+PRMB.US,D,20140801,000000,5.8148,5.88951,5.73998,5.74824,1046499.3546361,0
+PRMB.US,D,20140804,000000,5.79823,6.04674,5.78146,6.04674,922242.70344275,0
+PRMB.US,D,20140805,000000,5.96352,6.11282,5.91391,6.02193,604567.9854829,0
+PRMB.US,D,20140806,000000,6.01311,6.09627,6.01311,6.07978,146057.08954673,0
+PRMB.US,D,20140807,000000,6.08811,6.11282,5.95539,6.07978,301612.06142233,0
+PRMB.US,D,20140808,000000,6.11282,6.11282,6.03035,6.0548,224400.0002076,0
+PRMB.US,D,20140811,000000,6.0548,6.13791,6.03035,6.06312,266129.70220755,0
+PRMB.US,D,20140812,000000,6.04674,6.14585,6.02193,6.07145,228054.63830689,0
+PRMB.US,D,20140813,000000,6.06312,6.09627,6.03035,6.03035,334328.38168713,0
+PRMB.US,D,20140814,000000,6.0548,6.12144,6.03035,6.10477,813807.50267235,0
+PRMB.US,D,20140815,000000,6.12939,6.41938,6.12144,6.21223,1684871.698355,0
+PRMB.US,D,20140818,000000,6.31144,6.31978,6.09627,6.12939,2142120.1778735,0
+PRMB.US,D,20140819,000000,6.19547,6.35341,6.13791,6.29526,1204012.1683506,0
+PRMB.US,D,20140820,000000,6.31144,6.32829,6.1628,6.26195,886679.94218978,0
+PRMB.US,D,20140821,000000,6.28675,6.28675,6.22055,6.24546,498680.58955887,0
+PRMB.US,D,20140822,000000,6.23694,6.26195,6.07145,6.08811,687725.62079401,0
+PRMB.US,D,20140825,000000,6.14585,6.17947,6.04674,6.08811,492600.31594397,0
+PRMB.US,D,20140826,000000,6.11302,6.18024,6.08811,6.10495,294744.47434262,0
+PRMB.US,D,20140827,000000,6.11302,6.16339,6.07968,6.08811,382340.92867089,0
+PRMB.US,D,20140828,000000,6.37197,6.38031,6.21319,6.25493,2839028.3379376,0
+PRMB.US,D,20140829,000000,6.25493,6.30531,6.2469,6.26336,1563039.638495,0
+PRMB.US,D,20140902,000000,6.18024,6.30531,6.11302,6.2718,1532867.9905298,0
+PRMB.US,D,20140903,000000,6.28826,6.37197,6.26336,6.33033,683951.94591092,0
+PRMB.US,D,20140904,000000,6.30531,6.43049,6.30531,6.39707,510417.19876915,0
+PRMB.US,D,20140905,000000,6.43049,6.43049,6.32189,6.32189,559424.85149823,0
+PRMB.US,D,20140908,000000,6.33846,6.38031,6.2718,6.2718,398273.06241913,0
+PRMB.US,D,20140909,000000,6.25493,6.3553,6.23837,6.34697,453910.22866033,0
+PRMB.US,D,20140910,000000,6.37197,6.39707,6.30531,6.33846,1086473.7861661,0
+PRMB.US,D,20140911,000000,6.3553,6.37197,6.30531,6.34697,487164.30281687,0
+PRMB.US,D,20140912,000000,6.33846,6.3553,6.18024,6.22162,572999.22158128,0
+PRMB.US,D,20140915,000000,6.2469,6.2718,6.19644,6.21319,269800.00304154,0
+PRMB.US,D,20140916,000000,6.23005,6.2469,6.19644,6.22162,626366.33547165,0
+PRMB.US,D,20140917,000000,6.2469,6.26336,6.18024,6.23837,303728.61897298,0
+PRMB.US,D,20140918,000000,6.23005,6.23837,6.18819,6.22162,435591.09414209,0
+PRMB.US,D,20140919,000000,6.23837,6.2469,6.12978,6.14623,251852.59742711,0
+PRMB.US,D,20140922,000000,6.11302,6.12978,6.04646,6.08811,607249.44566545,0
+PRMB.US,D,20140923,000000,6.0546,6.07125,6.01245,6.01245,418985.46280126,0
+PRMB.US,D,20140924,000000,6.0046,6.02136,5.90415,5.92921,613663.85762087,0
+PRMB.US,D,20140925,000000,5.8711,5.92921,5.85405,5.90415,533553.14630223,0
+PRMB.US,D,20140926,000000,5.92921,5.97128,5.87906,5.94617,316302.66239914,0
+PRMB.US,D,20140929,000000,5.91276,5.92119,5.80397,5.8127,314015.90313131,0
+PRMB.US,D,20140930,000000,5.779,5.82072,5.73731,5.73731,310322.6302864,0
+PRMB.US,D,20141001,000000,5.71222,5.76231,5.67898,5.72035,509501.4508797,0
+PRMB.US,D,20141002,000000,5.73731,5.79574,5.71222,5.7289,372018.14231388,0
+PRMB.US,D,20141003,000000,5.72035,5.78739,5.68714,5.77083,220544.87910401,0
+PRMB.US,D,20141006,000000,5.73731,5.779,5.69584,5.7289,555739.93211184,0
+PRMB.US,D,20141007,000000,5.68714,5.7289,5.60345,5.61195,353858.76768969,0
+PRMB.US,D,20141008,000000,5.63714,5.67064,5.53705,5.65399,301265.39289405,0
+PRMB.US,D,20141009,000000,5.61195,5.62871,5.47835,5.54483,531676.75068383,0
+PRMB.US,D,20141010,000000,5.50335,5.60345,5.49492,5.52844,566521.11450473,0
+PRMB.US,D,20141013,000000,5.52,5.67898,5.51189,5.58714,547241.33225753,0
+PRMB.US,D,20141014,000000,5.57842,5.62871,5.37827,5.41159,913853.74273141,0
+PRMB.US,D,20141015,000000,5.3532,5.47835,5.30309,5.40326,724567.50538173,0
+PRMB.US,D,20141016,000000,5.38681,5.41995,5.31124,5.39483,467749.82105115,0
+PRMB.US,D,20141017,000000,5.38681,5.4366,5.34465,5.34465,253403.20816353,0
+PRMB.US,D,20141020,000000,5.41159,5.46994,5.34465,5.42818,417024.48841542,0
+PRMB.US,D,20141021,000000,5.42818,5.48688,5.41159,5.46994,592847.03900733,0
+PRMB.US,D,20141022,000000,5.50335,5.50335,5.41159,5.41159,349299.86770643,0
+PRMB.US,D,20141023,000000,5.45327,5.52,5.36975,5.38681,333163.07422462,0
+PRMB.US,D,20141024,000000,5.36975,5.45327,5.34465,5.41995,253160.95786666,0
+PRMB.US,D,20141027,000000,5.42818,5.45327,5.3532,5.42818,308142.3776146,0
+PRMB.US,D,20141028,000000,5.41995,5.46994,5.37827,5.4366,524470.84853437,0
+PRMB.US,D,20141029,000000,5.40326,5.4618,5.09441,5.21949,2271169.6258885,0
+PRMB.US,D,20141030,000000,5.16941,5.19441,4.96887,5.05293,3525765.1180801,0
+PRMB.US,D,20141031,000000,5.07747,5.14433,5.01071,5.06913,2966888.4622968,0
+PRMB.US,D,20141103,000000,5.07747,5.21116,5.06069,5.19441,784727.02522521,0
+PRMB.US,D,20141104,000000,5.19441,5.21949,5.01071,5.04385,1079485.0739379,0
+PRMB.US,D,20141105,000000,5.06069,5.12803,5.01878,5.06069,781508.8553332,0
+PRMB.US,D,20141106,000000,5.52844,5.89591,5.17784,5.21116,9720994.8522964,0
+PRMB.US,D,20141107,000000,5.21949,5.37827,5.02747,5.31986,6178127.072094,0
+PRMB.US,D,20141110,000000,5.31124,5.54483,5.30309,5.45327,2073659.4086331,0
+PRMB.US,D,20141111,000000,5.4618,5.52,5.34465,5.38681,870985.88200913,0
+PRMB.US,D,20141112,000000,5.36975,5.44513,5.34465,5.40326,3391643.0323834,0
+PRMB.US,D,20141113,000000,5.4366,5.54483,5.4366,5.52844,2411708.2119053,0
+PRMB.US,D,20141114,000000,5.53705,5.62048,5.50335,5.61195,702587.46767033,0
+PRMB.US,D,20141117,000000,5.62048,5.77083,5.53705,5.74575,1061463.5313792,0
+PRMB.US,D,20141118,000000,5.77083,5.77083,5.53705,5.58714,3083769.0096234,0
+PRMB.US,D,20141119,000000,5.57842,5.61195,5.50335,5.56205,1406448.8377638,0
+PRMB.US,D,20141120,000000,5.56205,5.61195,5.52,5.52844,1878728.3216934,0
+PRMB.US,D,20141121,000000,5.57842,5.63714,5.47835,5.57039,1014870.0281603,0
+PRMB.US,D,20141124,000000,5.58714,5.62048,5.50335,5.50335,560888.79510258,0
+PRMB.US,D,20141125,000000,5.52844,5.56205,5.48688,5.50335,713925.19923662,0
+PRMB.US,D,20141126,000000,5.48668,5.6719,5.48668,5.62986,895537.74076012,0
+PRMB.US,D,20141128,000000,5.61302,5.61302,5.51198,5.5202,353250.00940059,0
+PRMB.US,D,20141201,000000,5.51198,5.54529,5.35182,5.41075,1117822.2275994,0
+PRMB.US,D,20141202,000000,5.40231,5.61302,5.276,5.54529,1339242.1314827,0
+PRMB.US,D,20141203,000000,5.5202,5.60438,5.5202,5.57094,682420.13045615,0
+PRMB.US,D,20141204,000000,5.57909,5.60438,5.554,5.554,901791.34863914,0
+PRMB.US,D,20141205,000000,5.53724,5.62153,5.46964,5.60438,853786.11093158,0
+PRMB.US,D,20141208,000000,5.588,5.588,5.47806,5.5202,807725.14069284,0
+PRMB.US,D,20141209,000000,5.45288,5.54529,5.38564,5.49482,830894.50205999,0
+PRMB.US,D,20141210,000000,5.51198,5.54529,5.41936,5.44465,616888.29260673,0
+PRMB.US,D,20141211,000000,5.4614,5.54529,5.45288,5.51198,326770.5900978,0
+PRMB.US,D,20141212,000000,5.46964,5.50335,5.42761,5.43593,625917.3370766,0
+PRMB.US,D,20141215,000000,5.43593,5.48668,5.31823,5.38564,702090.43688882,0
+PRMB.US,D,20141216,000000,5.37703,5.47806,5.32647,5.35182,336096.18234487,0
+PRMB.US,D,20141217,000000,5.39389,5.54529,5.36839,5.54529,767891.67377527,0
+PRMB.US,D,20141218,000000,5.61302,5.74785,5.57909,5.70571,715069.62305284,0
+PRMB.US,D,20141219,000000,5.74785,5.78146,5.62153,5.70571,419956.55235335,0
+PRMB.US,D,20141222,000000,5.68875,5.73923,5.66348,5.68053,295478.53450942,0
+PRMB.US,D,20141223,000000,5.6719,5.9164,5.66348,5.84046,422539.85939839,0
+PRMB.US,D,20141224,000000,5.85721,5.86603,5.77341,5.81537,111825.6607442,0
+PRMB.US,D,20141226,000000,5.80665,5.80665,5.64672,5.69729,237539.99044801,0
+PRMB.US,D,20141229,000000,5.72247,5.80665,5.68875,5.78146,324450.41699592,0
+PRMB.US,D,20141230,000000,5.81537,5.83233,5.77341,5.81537,418358.95341281,0
+PRMB.US,D,20141231,000000,5.79851,5.8237,5.74785,5.79851,576296.74932915,0
+PRMB.US,D,20150102,000000,5.83233,5.89946,5.77341,5.89946,361225.47391554,0
+PRMB.US,D,20150105,000000,5.89121,5.89946,5.69729,5.8237,708478.74428638,0
+PRMB.US,D,20150106,000000,5.8237,5.99205,5.73923,5.95031,789997.01336436,0
+PRMB.US,D,20150107,000000,6.00086,6.12709,5.95835,6.05956,468167.49397679,0
+PRMB.US,D,20150108,000000,6.0932,6.14395,6.00901,6.14395,427082.05246465,0
+PRMB.US,D,20150109,000000,6.16903,6.25352,6.10189,6.18608,344837.03249605,0
+PRMB.US,D,20150112,000000,6.16903,6.26195,6.12709,6.23656,507823.44990097,0
+PRMB.US,D,20150113,000000,6.2789,6.29584,6.19443,6.26195,621067.1102277,0
+PRMB.US,D,20150114,000000,6.26195,6.38825,6.22822,6.38825,395763.8923184,0
+PRMB.US,D,20150115,000000,6.40522,6.40522,6.27046,6.33767,613937.43338714,0
+PRMB.US,D,20150116,000000,6.32954,6.3715,6.2789,6.3715,572262.02886754,0
+PRMB.US,D,20150120,000000,6.33767,6.44753,6.32954,6.44753,1447354.6799179,0
+PRMB.US,D,20150121,000000,6.42215,6.60756,6.37992,6.51506,869582.50097901,0
+PRMB.US,D,20150122,000000,6.50624,6.60756,6.45585,6.57367,593136.27750834,0
+PRMB.US,D,20150123,000000,6.56551,6.74269,6.53172,6.67518,692429.66211894,0
+PRMB.US,D,20150126,000000,6.65822,6.67518,6.51506,6.5406,494680.32711363,0
+PRMB.US,D,20150127,000000,6.48085,6.59062,6.41372,6.56551,220771.46666618,0
+PRMB.US,D,20150128,000000,6.52308,6.67518,6.46429,6.47264,477118.22477309,0
+PRMB.US,D,20150129,000000,6.50624,6.51506,6.37992,6.47264,450514.54777495,0
+PRMB.US,D,20150130,000000,6.43881,6.45585,6.36307,6.40522,433869.23750618,0
+PRMB.US,D,20150202,000000,6.42215,6.47264,6.34632,6.42215,256829.17033602,0
+PRMB.US,D,20150203,000000,6.42215,6.56551,6.42215,6.51506,458913.9503094,0
+PRMB.US,D,20150204,000000,6.51506,6.57367,6.45585,6.53172,219326.31834348,0
+PRMB.US,D,20150205,000000,6.53172,6.62424,6.53172,6.59062,254592.53181927,0
+PRMB.US,D,20150206,000000,6.61601,6.69173,6.56551,6.59062,411401.56665408,0
+PRMB.US,D,20150209,000000,6.58237,6.66646,6.55699,6.56551,292040.04214915,0
+PRMB.US,D,20150210,000000,6.59062,6.62424,6.56551,6.59062,273224.92103172,0
+PRMB.US,D,20150211,000000,6.57367,6.64961,6.51506,6.59915,275170.23268286,0
+PRMB.US,D,20150212,000000,6.67518,6.74269,6.61601,6.69173,810869.17364054,0
+PRMB.US,D,20150213,000000,6.70037,6.73378,6.63286,6.69173,355520.0617514,0
+PRMB.US,D,20150217,000000,6.69173,6.81826,6.64128,6.65822,557363.63561023,0
+PRMB.US,D,20150218,000000,6.63286,6.68314,6.59062,6.64128,926975.98187247,0
+PRMB.US,D,20150219,000000,6.59062,6.69173,6.59062,6.65822,820742.96160248,0
+PRMB.US,D,20150220,000000,6.65822,6.80992,6.65822,6.73378,648980.19184771,0
+PRMB.US,D,20150223,000000,6.73378,6.75054,6.66646,6.70037,996843.26468995,0
+PRMB.US,D,20150224,000000,6.89402,7.8717,6.84343,7.84672,5023687.4591045,0
+PRMB.US,D,20150225,000000,7.88836,8.10683,7.50933,7.79576,3003091.3073083,0
+PRMB.US,D,20150226,000000,7.81243,8.31954,7.78753,8.14991,1839118.3097911,0
+PRMB.US,D,20150227,000000,8.14991,8.25008,8.04037,8.15824,1129506.6276939,0
+PRMB.US,D,20150302,000000,8.10683,8.35182,8.07473,8.184,1364509.2551188,0
+PRMB.US,D,20150303,000000,8.25889,8.47093,8.22508,8.29329,1010919.8864661,0
+PRMB.US,D,20150304,000000,8.31063,8.33619,8.15824,8.21725,761986.82278915,0
+PRMB.US,D,20150305,000000,8.21725,8.39299,8.17538,8.26771,1784301.8708488,0
+PRMB.US,D,20150306,000000,8.20872,8.25008,8.10683,8.14991,681894.90675218,0
+PRMB.US,D,20150309,000000,8.20135,8.23447,8.03089,8.21725,554920.24899528,0
+PRMB.US,D,20150310,000000,8.16688,8.17538,7.97169,8.08163,676133.10874308,0
+PRMB.US,D,20150311,000000,8.08163,8.16688,7.98845,8.09053,479446.75133349,0
+PRMB.US,D,20150312,000000,8.14139,8.20135,7.98031,8.06507,479093.81771134,0
+PRMB.US,D,20150313,000000,8.03089,8.11572,7.91229,8.09053,314010.68221975,0
+PRMB.US,D,20150316,000000,8.11572,8.12424,7.91229,8.0056,573310.38791087,0
+PRMB.US,D,20150317,000000,7.94622,7.98845,7.76828,7.88705,546777.71531008,0
+PRMB.US,D,20150318,000000,7.88705,7.94622,7.72575,7.89535,560810.48142901,0
+PRMB.US,D,20150319,000000,7.88705,7.88705,7.63239,7.66676,422494.95955888,0
+PRMB.US,D,20150320,000000,7.67469,7.87859,7.67469,7.78522,330046.19001708,0
+PRMB.US,D,20150323,000000,7.76828,7.84462,7.65784,7.80227,251632.27495885,0
+PRMB.US,D,20150324,000000,7.79376,8.01411,7.78522,7.96327,321910.96560807,0
+PRMB.US,D,20150325,000000,7.98031,8.12424,7.88705,7.91229,1110775.0411616,0
+PRMB.US,D,20150326,000000,7.88705,8.23447,7.88705,8.05626,1507095.4826534,0
+PRMB.US,D,20150327,000000,8.05626,8.12424,7.82786,7.9379,342194.2070591,0
+PRMB.US,D,20150330,000000,7.94622,7.97169,7.85283,7.94622,417427.54278865,0
+PRMB.US,D,20150331,000000,7.91229,8.02274,7.86999,7.94622,464512.85587751,0
+PRMB.US,D,20150401,000000,7.88705,7.95463,7.81903,7.92094,461995.33231825,0
+PRMB.US,D,20150402,000000,7.92936,8.20135,7.88705,8.03958,593358.68834124,0
+PRMB.US,D,20150406,000000,8.14991,8.31146,8.08163,8.11572,344667.87496116,0
+PRMB.US,D,20150407,000000,8.11572,8.24311,8.09897,8.14139,1241492.0483322,0
+PRMB.US,D,20150408,000000,8.184,8.184,8.06507,8.10683,444784.07523526,0
+PRMB.US,D,20150409,000000,8.12424,8.13277,8.03958,8.05626,240687.15594264,0
+PRMB.US,D,20150410,000000,8.05626,8.09053,7.88705,7.9379,261067.50634888,0
+PRMB.US,D,20150413,000000,7.94622,8.13277,7.92094,8.09053,452920.34382659,0
+PRMB.US,D,20150414,000000,8.12424,8.20135,8.08163,8.16688,636278.75817923,0
+PRMB.US,D,20150415,000000,8.19264,8.23447,8.10683,8.184,439045.24923707,0
+PRMB.US,D,20150416,000000,8.15824,8.20872,8.0056,8.03089,203393.14041293,0
+PRMB.US,D,20150417,000000,7.97169,7.97169,7.76828,7.82786,555388.04267199,0
+PRMB.US,D,20150420,000000,7.85283,7.85283,7.72575,7.73446,642554.29388685,0
+PRMB.US,D,20150421,000000,7.709,7.81052,7.69204,7.75122,383937.48342912,0
+PRMB.US,D,20150422,000000,7.7428,7.80227,7.67469,7.72575,247416.91095689,0
+PRMB.US,D,20150423,000000,7.71732,7.79376,7.64118,7.64923,695234.33581457,0
+PRMB.US,D,20150424,000000,7.62394,7.66676,7.45444,7.51361,917671.2732717,0
+PRMB.US,D,20150427,000000,7.55615,7.57309,7.4801,7.49676,450325.55077609,0
+PRMB.US,D,20150428,000000,7.48835,7.52225,7.31032,7.42063,1086717.0806452,0
+PRMB.US,D,20150429,000000,7.38674,7.44602,7.25946,7.34423,992621.63559413,0
+PRMB.US,D,20150430,000000,7.34423,7.4288,7.29337,7.38674,983780.54394081,0
+PRMB.US,D,20150501,000000,7.4288,7.6071,7.36979,7.57309,416716.45463276,0
+PRMB.US,D,20150504,000000,7.59004,7.83559,7.56467,7.81052,511170.05421759,0
+PRMB.US,D,20150505,000000,7.81903,8.03089,7.81903,7.97169,692050.62393894,0
+PRMB.US,D,20150506,000000,8.01411,8.03958,7.709,7.76828,902037.77566527,0
+PRMB.US,D,20150507,000000,7.75966,7.76828,7.34423,7.4033,2026274.4152201,0
+PRMB.US,D,20150508,000000,7.42063,7.66676,7.31845,7.63239,987432.04949315,0
+PRMB.US,D,20150511,000000,7.69204,8.20872,7.68363,8.05626,1194609.3066123,0
+PRMB.US,D,20150512,000000,8.0056,8.17538,7.9379,8.16688,696697.23523659,0
+PRMB.US,D,20150513,000000,8.184,8.184,8.05626,8.11572,446079.90548703,0
+PRMB.US,D,20150514,000000,8.15824,8.15824,7.92094,8.09053,359879.52291269,0
+PRMB.US,D,20150515,000000,8.06507,8.09897,7.96327,8.04812,404741.77185488,0
+PRMB.US,D,20150518,000000,8.06507,8.11572,7.98031,8.05626,200261.63765299,0
+PRMB.US,D,20150519,000000,8.06507,8.11572,7.99737,8.08163,238283.44825564,0
+PRMB.US,D,20150520,000000,8.08163,8.42143,8.05626,8.31146,563289.37024265,0
+PRMB.US,D,20150521,000000,8.35276,8.35276,8.24311,8.27661,247745.82838583,0
+PRMB.US,D,20150522,000000,8.25086,8.29414,8.09897,8.14139,203051.69279621,0
+PRMB.US,D,20150526,000000,8.11572,8.20135,8.01411,8.13277,375037.91756621,0
+PRMB.US,D,20150527,000000,7.81903,7.98031,7.77651,7.92936,4432961.1543769,0
+PRMB.US,D,20150528,000000,7.89535,8.06507,7.81903,8.06507,1160958.4431765,0
+PRMB.US,D,20150529,000000,8.01411,8.21725,7.97169,8.13277,933311.03597201,0
+PRMB.US,D,20150601,000000,8.14139,8.14139,8.01411,8.06507,443144.70900216,0
+PRMB.US,D,20150602,000000,8.06507,8.25966,8.0056,8.14139,775670.83201517,0
+PRMB.US,D,20150603,000000,8.14139,8.29471,8.10683,8.23535,621052.4916753,0
+PRMB.US,D,20150604,000000,8.22673,8.26054,8.09877,8.20135,784166.29932254,0
+PRMB.US,D,20150605,000000,8.20135,8.29471,8.16688,8.23535,496960.82128757,0
+PRMB.US,D,20150608,000000,8.23535,8.32133,8.09025,8.27738,1058013.5530134,0
+PRMB.US,D,20150609,000000,8.29471,8.32133,8.2181,8.23535,588427.01527184,0
+PRMB.US,D,20150610,000000,8.2862,8.36348,8.23535,8.31244,520257.57289705,0
+PRMB.US,D,20150611,000000,8.38847,8.57685,8.32997,8.49967,1229964.2755848,0
+PRMB.US,D,20150612,000000,8.49967,8.6867,8.44814,8.60261,1264720.9280912,0
+PRMB.US,D,20150615,000000,8.5935,8.73048,8.5419,8.71217,925838.86733244,0
+PRMB.US,D,20150616,000000,8.73048,8.7907,8.6369,8.766,902398.01856363,0
+PRMB.US,D,20150617,000000,8.7907,8.97083,8.74752,8.94355,893143.43071393,0
+PRMB.US,D,20150618,000000,8.98588,9.09641,8.9176,8.97083,990987.49027259,0
+PRMB.US,D,20150619,000000,8.97083,9.0039,8.7907,8.83238,760028.98095024,0
+PRMB.US,D,20150622,000000,8.8906,8.96125,8.84991,8.87374,654565.52304573,0
+PRMB.US,D,20150623,000000,8.88294,8.88294,8.6867,8.7384,739368.78968383,0
+PRMB.US,D,20150624,000000,8.70298,8.766,8.53413,8.67925,604766.38012257,0
+PRMB.US,D,20150625,000000,8.70298,8.87374,8.64324,8.71217,712334.90957227,0
+PRMB.US,D,20150626,000000,8.73048,8.73048,8.5598,8.6369,296464.24261392,0
+PRMB.US,D,20150629,000000,8.56882,8.57685,8.42295,8.43234,482660.74449623,0
+PRMB.US,D,20150630,000000,8.39652,8.4826,8.31244,8.34548,658177.34967014,0
+PRMB.US,D,20150701,000000,8.41414,8.49066,8.32997,8.46556,276544.37660819,0
+PRMB.US,D,20150702,000000,8.5419,8.5598,8.30362,8.38004,444815.40070469,0
+PRMB.US,D,20150706,000000,8.2862,8.45714,8.15824,8.43234,383529.20814432,0
+PRMB.US,D,20150707,000000,8.44814,8.62072,8.34548,8.62072,728859.09469261,0
+PRMB.US,D,20150708,000000,8.55101,8.6279,8.49967,8.52496,402160.55317447,0
+PRMB.US,D,20150709,000000,8.61173,8.62072,8.39652,8.43234,371926.25427024,0
+PRMB.US,D,20150710,000000,8.49967,8.74752,8.4826,8.74752,600780.73622972,0
+PRMB.US,D,20150713,000000,8.7753,9.01328,8.70298,8.93493,590352.48745899,0
+PRMB.US,D,20150714,000000,8.96125,9.04614,8.92681,9.02276,384040.85747822,0
+PRMB.US,D,20150715,000000,9.02909,9.05541,8.79894,8.81561,289600.83226346,0
+PRMB.US,D,20150716,000000,8.84061,8.97747,8.84061,8.97747,280061.18264202,0
+PRMB.US,D,20150717,000000,8.99526,9.06402,8.92681,9.05541,932866.2143062,0
+PRMB.US,D,20150720,000000,9.07255,9.15549,9.01328,9.12006,457119.0009115,0
+PRMB.US,D,20150721,000000,9.11239,9.59219,9.11239,9.50984,2038457.9344608,0
+PRMB.US,D,20150722,000000,9.54047,9.55676,9.32787,9.36044,668042.78417356,0
+PRMB.US,D,20150723,000000,9.35087,9.38723,9.21008,9.23497,336888.71672125,0
+PRMB.US,D,20150724,000000,9.16507,9.31159,9.03856,9.05541,451025.15292651,0
+PRMB.US,D,20150727,000000,9.02909,9.06402,8.79894,8.81561,458172.58086641,0
+PRMB.US,D,20150728,000000,8.88294,8.96125,8.71217,8.78334,509966.11200946,0
+PRMB.US,D,20150729,000000,8.78334,8.93493,8.78334,8.8653,403570.19929847,0
+PRMB.US,D,20150730,000000,8.84991,9.52706,8.7384,9.46291,2161144.1354538,0
+PRMB.US,D,20150731,000000,9.49069,9.77218,9.49069,9.59219,1748904.0904014,0
+PRMB.US,D,20150803,000000,9.68703,9.83942,9.50984,9.64387,1387914.6016888,0
+PRMB.US,D,20150804,000000,9.65156,10.1313,9.65156,9.94356,2483037.3499625,0
+PRMB.US,D,20150805,000000,9.99921,9.99921,9.61517,9.75501,1605243.3992655,0
+PRMB.US,D,20150806,000000,9.71188,9.77218,9.60751,9.67745,941885.86113525,0
+PRMB.US,D,20150807,000000,9.67745,9.68703,9.59219,9.63433,553789.39954913,0
+PRMB.US,D,20150810,000000,9.58262,9.69369,9.55676,9.58262,768343.80471728,0
+PRMB.US,D,20150811,000000,9.53568,9.53568,9.31926,9.438,808217.99474509,0
+PRMB.US,D,20150812,000000,9.44662,9.55676,9.33648,9.53568,1132541.0214987,0
+PRMB.US,D,20150813,000000,9.54047,9.83942,9.54047,9.81342,903220.83422713,0
+PRMB.US,D,20150814,000000,9.83942,9.83942,9.63433,9.64387,479617.99723301,0
+PRMB.US,D,20150817,000000,9.53568,9.72905,9.50025,9.72905,439074.48634185,0
+PRMB.US,D,20150818,000000,9.72905,9.77218,9.58262,9.58262,327868.02570991,0
+PRMB.US,D,20150819,000000,9.53568,9.56537,9.35087,9.37767,640737.41666036,0
+PRMB.US,D,20150820,000000,9.35087,9.36905,9.25986,9.2934,534925.20186294,0
+PRMB.US,D,20150821,000000,9.22635,9.22635,8.92681,9.0039,870761.38281161,0
+PRMB.US,D,20150824,000000,8.73048,8.89873,8.34548,8.75679,839131.01215346,0
+PRMB.US,D,20150825,000000,8.99719,9.04046,8.78334,8.88294,725993.85842276,0
+PRMB.US,D,20150826,000000,9.04046,9.12292,8.81561,9.0897,563252.82386165,0
+PRMB.US,D,20150827,000000,9.17752,9.30585,9.07446,9.14017,411225.09984301,0
+PRMB.US,D,20150828,000000,9.10569,9.13153,9.02427,9.11336,312206.33518101,0
+PRMB.US,D,20150831,000000,9.06594,9.09735,8.86628,9.06594,877784.55305611,0
+PRMB.US,D,20150901,000000,8.88294,8.97171,8.6867,8.72117,446759.66817351,0
+PRMB.US,D,20150902,000000,8.75679,8.78334,8.62703,8.69476,867648.67533333,0
+PRMB.US,D,20150903,000000,8.7384,8.92774,8.7384,8.88294,538319.83856602,0
+PRMB.US,D,20150904,000000,8.78334,8.83238,8.65999,8.72117,278305.91217204,0
+PRMB.US,D,20150908,000000,9.05638,9.6995,8.92774,9.69079,1774324.7088377,0
+PRMB.US,D,20150909,000000,9.77024,9.85369,9.41599,9.42461,1068138.9889132,0
+PRMB.US,D,20150910,000000,9.44278,9.74451,9.39012,9.71672,581165.77145972,0
+PRMB.US,D,20150911,000000,9.70897,9.78663,9.55292,9.76184,667045.59006363,0
+PRMB.US,D,20150914,000000,9.77024,9.78663,9.6123,9.62094,814642.84852362,0
+PRMB.US,D,20150915,000000,9.6305,9.64772,9.45908,9.55292,791112.2000758,0
+PRMB.US,D,20150916,000000,9.6123,9.80382,9.57114,9.77804,457006.22922159,0
+PRMB.US,D,20150917,000000,9.77804,9.81059,9.68315,9.74451,413151.61621248,0
+PRMB.US,D,20150918,000000,9.67357,9.82019,9.64772,9.66494,416817.74031723,0
+PRMB.US,D,20150921,000000,9.6995,9.95801,9.68315,9.93424,552998.95353738,0
+PRMB.US,D,20150922,000000,9.85369,9.85369,9.68315,9.6995,781443.07184741,0
+PRMB.US,D,20150923,000000,9.74451,9.75208,9.6305,9.68315,263593.38336665,0
+PRMB.US,D,20150924,000000,9.58835,9.64772,9.41599,9.57114,444163.8309407,0
+PRMB.US,D,20150925,000000,9.62094,9.74451,9.51368,9.56157,305679.15153569,0
+PRMB.US,D,20150928,000000,9.52227,9.59697,9.14017,9.20337,714643.5966687,0
+PRMB.US,D,20150929,000000,9.18516,9.37286,9.02427,9.05638,541935.84191967,0
+PRMB.US,D,20150930,000000,9.14975,9.34702,9.14017,9.29626,544845.97802902,0
+PRMB.US,D,20151001,000000,9.34033,9.34033,9.21296,9.32213,460268.25477077,0
+PRMB.US,D,20151002,000000,9.25413,9.27808,9.16792,9.2618,350996.6639668,0
+PRMB.US,D,20151005,000000,9.29626,9.6123,9.2618,9.51368,591579.40167804,0
+PRMB.US,D,20151006,000000,9.53091,9.53952,9.2618,9.2618,280288.81438648,0
+PRMB.US,D,20151007,000000,9.28765,9.32213,8.89959,8.97928,707822.99779313,0
+PRMB.US,D,20151008,000000,8.92774,9.08311,8.86628,9.06594,615205.07071645,0
+PRMB.US,D,20151009,000000,9.05638,9.27041,9.0309,9.18516,433590.4408283,0
+PRMB.US,D,20151012,000000,9.20337,9.2618,9.13153,9.14017,261261.7242593,0
+PRMB.US,D,20151013,000000,9.13153,9.2618,9.07446,9.14975,311739.58568661,0
+PRMB.US,D,20151014,000000,9.18516,9.29626,8.98769,9.0897,499644.36983477,0
+PRMB.US,D,20151015,000000,9.11336,9.4083,9.0309,9.34033,580141.4286096,0
+PRMB.US,D,20151016,000000,9.3815,9.42461,9.2618,9.28765,228096.40559945,0
+PRMB.US,D,20151019,000000,9.29626,9.47728,9.18516,9.47728,422667.2496407,0
+PRMB.US,D,20151020,000000,9.45908,9.97622,9.4083,9.85369,950703.98077766,0
+PRMB.US,D,20151021,000000,9.86125,9.90529,9.79618,9.81059,618818.98570547,0
+PRMB.US,D,20151022,000000,9.87861,9.97622,9.81059,9.87861,866834.21312834,0
+PRMB.US,D,20151023,000000,9.96756,10.0347,9.80382,9.95801,2138838.3128603,0
+PRMB.US,D,20151026,000000,9.97622,10.165,9.88622,10.0596,2282590.89204,0
+PRMB.US,D,20151027,000000,10.0509,10.1401,9.77024,9.82019,1320464.6009285,0
+PRMB.US,D,20151028,000000,9.34702,9.54525,8.62703,9.21296,3307394.226554,0
+PRMB.US,D,20151029,000000,9.09735,9.10569,8.7907,8.82489,1515478.1782709,0
+PRMB.US,D,20151030,000000,8.85083,9.01509,8.766,8.97171,1800419.869049,0
+PRMB.US,D,20151102,000000,8.96223,8.99719,8.52323,8.7384,2059110.816451,0
+PRMB.US,D,20151103,000000,8.72117,8.75679,8.5149,8.65999,1782833.7505152,0
+PRMB.US,D,20151104,000000,8.65137,8.71217,8.49805,8.63603,1114134.175666,0
+PRMB.US,D,20151105,000000,8.62703,8.65999,8.53232,8.57589,662390.62530745,0
+PRMB.US,D,20151106,000000,8.54114,8.56795,8.35182,8.40359,896543.28832859,0
+PRMB.US,D,20151109,000000,8.36912,8.42143,8.16342,8.21465,954528.82059414,0
+PRMB.US,D,20151110,000000,8.19779,8.232,8.07761,8.12913,1035286.9249474,0
+PRMB.US,D,20151111,000000,8.15491,8.18055,7.94029,7.94029,1017696.6296845,0
+PRMB.US,D,20151112,000000,7.89747,7.949,7.80313,7.91453,1541687.1543544,0
+PRMB.US,D,20151113,000000,7.8716,7.97476,7.6915,7.92334,867417.91104191,0
+PRMB.US,D,20151116,000000,7.88044,7.98319,7.78589,7.98319,804976.85284217,0
+PRMB.US,D,20151117,000000,7.98319,8.03462,7.92334,7.98319,680790.16186388,0
+PRMB.US,D,20151118,000000,7.99179,8.07761,7.9059,8.06028,665763.33418193,0
+PRMB.US,D,20151119,000000,8.06028,8.66927,8.05194,8.64226,1221327.843665,0
+PRMB.US,D,20151120,000000,8.72117,8.89959,8.64226,8.79894,1152828.4396789,0
+PRMB.US,D,20151123,000000,8.81561,8.86628,8.74752,8.75679,572454.15841333,0
+PRMB.US,D,20151124,000000,8.74752,8.90907,8.59274,8.89154,887570.62970368,0
+PRMB.US,D,20151125,000000,8.87449,9.16792,8.79894,9.01509,716205.69341058,0
+PRMB.US,D,20151127,000000,9.04046,9.15068,8.97928,9.07446,180342.81582959,0
+PRMB.US,D,20151130,000000,9.09803,9.11431,8.93493,9.0309,548565.35543177,0
+PRMB.US,D,20151201,000000,9.2637,9.44472,9.23019,9.34128,824351.65567996,0
+PRMB.US,D,20151202,000000,9.38341,9.39301,9.2388,9.32404,682503.66504128,0
+PRMB.US,D,20151203,000000,9.39301,9.39301,8.9176,9.05638,749797.03845456,0
+PRMB.US,D,20151204,000000,9.08311,9.2139,8.97171,9.01509,479067.71315349,0
+PRMB.US,D,20151207,000000,9.02427,9.04804,8.87374,8.89873,811494.63884668,0
+PRMB.US,D,20151208,000000,8.85774,9.40162,8.82395,9.36616,929929.97363901,0
+PRMB.US,D,20151209,000000,9.33266,9.46195,9.16891,9.34128,1260911.7510096,0
+PRMB.US,D,20151210,000000,9.37479,9.43607,9.12388,9.14112,680612.65087049,0
+PRMB.US,D,20151211,000000,9.04046,9.08311,8.87374,8.94451,653389.77376008,0
+PRMB.US,D,20151214,000000,8.96223,9.01509,8.72855,8.94451,616319.21324557,0
+PRMB.US,D,20151215,000000,8.99719,9.15068,8.97171,9.11431,397756.19217367,0
+PRMB.US,D,20151216,000000,9.19571,9.29818,9.10665,9.27138,400998.37825889,0
+PRMB.US,D,20151217,000000,9.22254,9.25605,9.04046,9.09067,484857.70408507,0
+PRMB.US,D,20151218,000000,9.04046,9.09067,8.98769,9.01509,400651.70973062,0
+PRMB.US,D,20151221,000000,9.08311,9.22254,9.02427,9.20433,360343.13986015,0
+PRMB.US,D,20151222,000000,9.23019,9.2484,8.99719,9.2388,449360.72631787,0
+PRMB.US,D,20151223,000000,9.28956,9.42747,9.20433,9.41886,372158.06274398,0
+PRMB.US,D,20151224,000000,9.43607,9.61517,9.41886,9.48014,229352.5569233,0
+PRMB.US,D,20151228,000000,9.48876,9.51558,9.38341,9.45332,578493.70891798,0
+PRMB.US,D,20151229,000000,9.47056,9.71285,9.47056,9.68703,554183.05628153,0
+PRMB.US,D,20151230,000000,9.64387,9.75698,9.60751,9.71285,399399.73513605,0
+PRMB.US,D,20151231,000000,9.68703,9.68703,9.46195,9.48876,302874.47784006,0
+PRMB.US,D,20160104,000000,9.33266,9.54047,9.32404,9.53379,1226011.0013437,0
+PRMB.US,D,20160105,000000,9.52516,9.56537,9.34128,9.54047,689778.48322348,0
+PRMB.US,D,20160106,000000,9.42747,9.74917,9.37864,9.69466,1401786.5637314,0
+PRMB.US,D,20160107,000000,9.57496,9.73101,9.48876,9.71285,1023412.4836718,0
+PRMB.US,D,20160108,000000,9.75698,9.79131,9.62471,9.63433,990746.28415803,0
+PRMB.US,D,20160111,000000,9.72157,9.74917,9.23019,9.29818,742341.57673202,0
+PRMB.US,D,20160112,000000,9.34799,9.51558,9.17847,9.3566,509402.25355986,0
+PRMB.US,D,20160113,000000,9.37479,9.41119,8.95275,8.99719,729863.59807875,0
+PRMB.US,D,20160114,000000,8.98769,9.04804,8.77338,8.88294,813269.74878061,0
+PRMB.US,D,20160115,000000,8.69291,8.75507,8.35725,8.61717,918605.81644281,0
+PRMB.US,D,20160119,000000,8.63317,8.64045,8.40016,8.45178,1110450.300462,0
+PRMB.US,D,20160120,000000,8.33983,8.67656,8.0464,8.63317,1372997.4131499,0
+PRMB.US,D,20160121,000000,8.68478,8.73774,8.48625,8.52016,514715.0531739,0
+PRMB.US,D,20160122,000000,8.61717,8.76427,8.55627,8.60826,500701.0823366,0
+PRMB.US,D,20160125,000000,8.57323,8.72855,8.46032,8.57323,307734.10232979,0
+PRMB.US,D,20160126,000000,8.63317,9.10665,8.59018,8.75507,762650.9227409,0
+PRMB.US,D,20160127,000000,8.73774,8.87374,8.61717,8.68478,431475.9716423,0
+PRMB.US,D,20160128,000000,8.75507,8.79894,8.67656,8.73774,284386.18578694,0
+PRMB.US,D,20160129,000000,8.76427,8.9176,8.73774,8.8653,316833.1070147,0
+PRMB.US,D,20160201,000000,8.82395,8.8653,8.71026,8.78975,508443.69419553,0
+PRMB.US,D,20160202,000000,8.72855,8.94451,8.55627,8.8906,887271.99356186,0
+PRMB.US,D,20160203,000000,8.97171,9.09067,8.76427,9.0309,651903.90232714,0
+PRMB.US,D,20160204,000000,9.04046,9.05638,8.72855,8.76427,745295.56849855,0
+PRMB.US,D,20160205,000000,8.73774,8.79894,8.57323,8.60826,523560.32155648,0
+PRMB.US,D,20160208,000000,8.52955,8.55627,8.13689,8.16722,960329.25334885,0
+PRMB.US,D,20160209,000000,8.11534,8.22769,7.92554,8.08048,797521.39111964,0
+PRMB.US,D,20160210,000000,8.12414,8.27078,8.06547,8.14139,745387.4565422,0
+PRMB.US,D,20160211,000000,8.06373,8.10644,7.83071,7.92554,449483.93983095,0
+PRMB.US,D,20160212,000000,7.98586,8.16722,7.93406,8.15001,302822.26872435,0
+PRMB.US,D,20160216,000000,8.22769,8.42641,8.19312,8.41777,479694.22254194,0
+PRMB.US,D,20160217,000000,8.45178,8.64045,8.42208,8.59018,498019.62215406,0
+PRMB.US,D,20160218,000000,8.83238,9.60751,8.71026,9.20433,2510185.0459463,0
+PRMB.US,D,20160219,000000,9.17847,9.87473,9.16891,9.68703,1557220.4104587,0
+PRMB.US,D,20160222,000000,9.8585,10.3115,9.74451,9.76545,689019.36268116,0
+PRMB.US,D,20160223,000000,9.73101,9.91121,9.70425,9.87473,578003.98741267,0
+PRMB.US,D,20160224,000000,9.84207,10.187,9.80108,10.1696,865846.41665923,0
+PRMB.US,D,20160225,000000,10.187,10.7901,10.1104,10.7654,1440015.1224322,0
+PRMB.US,D,20160226,000000,10.7999,10.815,10.4272,10.5624,660208.28427102,0
+PRMB.US,D,20160229,000000,10.6266,10.7071,10.4809,10.5692,879538.77934378,0
+PRMB.US,D,20160301,000000,10.7071,11.0249,10.6523,10.8717,1833699.003581,0
+PRMB.US,D,20160302,000000,10.3699,10.682,10.0049,10.6111,6700766.4248493,0
+PRMB.US,D,20160303,000000,10.6016,11.0249,10.4619,10.9386,1344652.0400518,0
+PRMB.US,D,20160304,000000,10.8812,11.0201,10.661,10.9894,1072786.644393,0
+PRMB.US,D,20160307,000000,11.0153,11.139,10.8659,11.0068,858730.31418877,0
+PRMB.US,D,20160308,000000,10.9894,11.0249,10.773,10.9034,818737.08737713,0
+PRMB.US,D,20160309,000000,10.9894,11.3207,10.8803,11.2777,1887523.469325,0
+PRMB.US,D,20160310,000000,11.2413,11.4578,10.9214,11.0153,657686.58398252,0
+PRMB.US,D,20160311,000000,11.1215,11.295,11.0786,11.2511,598257.9917589,0
+PRMB.US,D,20160314,000000,11.2511,11.2874,11.1055,11.2318,694276.82063255,0
+PRMB.US,D,20160315,000000,11.1973,11.2593,11.0689,11.2318,389048.75585655,0
+PRMB.US,D,20160316,000000,11.1887,11.3973,11.0497,11.2777,537306.98172136,0
+PRMB.US,D,20160317,000000,11.3466,11.4665,11.2691,11.3554,410526.54187489,0
+PRMB.US,D,20160318,000000,11.3973,11.4051,11.1887,11.1973,559820.59659526,0
+PRMB.US,D,20160321,000000,11.1464,11.2874,11.1311,11.1973,261449.67707584,0
+PRMB.US,D,20160322,000000,11.1619,11.181,10.9981,11.1543,510651.09560749,0
+PRMB.US,D,20160323,000000,11.0869,11.1619,10.9733,11.0153,391325.07330124,0
+PRMB.US,D,20160324,000000,10.9644,11.1543,10.9569,11.0869,354863.27107585,0
+PRMB.US,D,20160328,000000,11.1055,11.2777,11.0869,11.2413,349963.96765818,0
+PRMB.US,D,20160329,000000,11.2413,11.4481,11.16,11.338,627559.83585665,0
+PRMB.US,D,20160330,000000,11.4137,11.9971,11.3908,11.9528,1114704.2992095,0
+PRMB.US,D,20160331,000000,11.9692,12.3695,11.9692,12.0476,1275436.3269983,0
+PRMB.US,D,20160401,000000,11.9528,12.3647,11.7633,12.31,1010246.3888735,0
+PRMB.US,D,20160404,000000,12.3198,12.4488,12.1195,12.1962,1026621.2559229,0
+PRMB.US,D,20160405,000000,12.1626,12.265,11.9528,12.0936,997093.86844534,0
+PRMB.US,D,20160406,000000,12.1195,12.2037,11.9826,12.153,625892.27670106,0
+PRMB.US,D,20160407,000000,12.0765,12.2,12.0075,12.1024,365413.68917732,0
+PRMB.US,D,20160408,000000,12.2286,12.5514,12.2,12.3878,705190.61417933,0
+PRMB.US,D,20160411,000000,12.4988,12.5246,12.175,12.1875,617845.80778875,0
+PRMB.US,D,20160412,000000,12.1875,12.2737,11.9376,12.0765,527305.8035171,0
+PRMB.US,D,20160413,000000,12.0936,12.178,11.8668,12.0381,528236.16995894,0
+PRMB.US,D,20160414,000000,11.7288,11.8505,11.4845,11.7872,2034552.6926061,0
+PRMB.US,D,20160415,000000,11.7872,11.8505,11.6312,11.6837,1019110.4525377,0
+PRMB.US,D,20160418,000000,11.6742,11.8849,11.6312,11.6494,487192.49573935,0
+PRMB.US,D,20160419,000000,11.7288,11.8227,11.6494,11.7193,479509.40227234,0
+PRMB.US,D,20160420,000000,11.6646,11.7288,11.4749,11.6312,434377.75429313,0
+PRMB.US,D,20160421,000000,11.5641,11.606,11.3466,11.4051,557458.65620081,0
+PRMB.US,D,20160422,000000,11.3908,11.4137,11.1619,11.2777,583623.77662706,0
+PRMB.US,D,20160425,000000,11.2777,11.4137,11.1887,11.2777,577279.32488671,0
+PRMB.US,D,20160426,000000,11.2777,11.6559,11.2413,11.6494,1235034.824902,0
+PRMB.US,D,20160427,000000,11.7105,11.7288,11.3973,11.4942,531084.69931174,0
+PRMB.US,D,20160428,000000,11.4051,11.858,11.4051,11.7288,1017366.6680732,0
+PRMB.US,D,20160429,000000,11.7794,11.7794,11.3638,11.5039,569786.27260084,0
+PRMB.US,D,20160502,000000,11.4665,11.6406,11.2874,11.5899,657589.47502731,0
+PRMB.US,D,20160503,000000,11.521,11.5764,11.3295,11.4578,484710.47437878,0
+PRMB.US,D,20160504,000000,11.3908,11.6837,11.3133,11.5899,554354.30218106,0
+PRMB.US,D,20160505,000000,11.5123,12.2037,11.4214,12.153,2351724.1146905,0
+PRMB.US,D,20160506,000000,12.1875,12.5514,12.1434,12.4557,1565403.6672542,0
+PRMB.US,D,20160509,000000,12.4394,12.6404,12.4059,12.5753,943622.33632356,0
+PRMB.US,D,20160510,000000,12.6749,12.9086,12.6231,12.7421,802653.54719335,0
+PRMB.US,D,20160511,000000,12.7335,12.8837,12.698,12.7947,565972.91878982,0
+PRMB.US,D,20160512,000000,12.8559,12.8724,12.5753,12.6231,540400.89391798,0
+PRMB.US,D,20160513,000000,12.5753,12.6137,12.3695,12.3781,869197.19770511,0
+PRMB.US,D,20160516,000000,12.4221,12.8924,12.4221,12.8033,936126.15149077,0
+PRMB.US,D,20160517,000000,12.8195,12.8293,12.3695,12.3695,604801.88232125,0
+PRMB.US,D,20160518,000000,12.4059,12.7763,12.201,12.5753,744556.28742019,0
+PRMB.US,D,20160519,000000,12.4644,12.65,12.4221,12.6404,338372.49978957,0
+PRMB.US,D,20160520,000000,12.6807,12.7335,12.5333,12.6137,410781.32235952,0
+PRMB.US,D,20160523,000000,12.5753,12.6231,12.3341,12.5246,530449.83646478,0
+PRMB.US,D,20160524,000000,12.5333,12.7862,12.4059,12.6231,551008.74204674,0
+PRMB.US,D,20160525,000000,12.6895,12.6895,12.4059,12.4814,362132.86834649,0
+PRMB.US,D,20160526,000000,12.5171,12.632,12.4271,12.4912,258587.57335294,0
+PRMB.US,D,20160527,000000,12.4718,12.6231,12.4317,12.5947,218674.74857949,0
+PRMB.US,D,20160531,000000,12.7143,12.7679,12.4912,12.5602,395893.37092535,0
+PRMB.US,D,20160601,000000,12.5333,12.7153,12.3503,12.6675,755581.80847457,0
+PRMB.US,D,20160602,000000,12.6895,12.9508,12.5753,12.9172,788958.05196186,0
+PRMB.US,D,20160603,000000,12.9959,13.0465,12.9096,12.9422,773513.55135429,0
+PRMB.US,D,20160606,000000,13.0743,13.0743,12.7248,12.7612,416139.02181306,0
+PRMB.US,D,20160607,000000,13.4421,14.1902,13.4421,14.0578,2393357.7519177,0
+PRMB.US,D,20160608,000000,14.1995,14.5454,14.0743,14.2667,2056713.3738578,0
+PRMB.US,D,20160609,000000,14.2148,14.418,14.1354,14.3538,860176.50669376,0
+PRMB.US,D,20160610,000000,14.2437,14.2589,13.7533,13.9879,764411.41412243,0
+PRMB.US,D,20160613,000000,13.8758,13.9708,13.7198,13.7792,556973.11142477,0
+PRMB.US,D,20160614,000000,13.7703,13.7703,13.4872,13.6747,509534.86471375,0
+PRMB.US,D,20160615,000000,13.735,14.0934,13.6327,13.92,957555.90512266,0
+PRMB.US,D,20160616,000000,13.8243,13.9794,13.623,13.7438,476951.15560285,0
+PRMB.US,D,20160617,000000,13.6843,13.8577,13.6048,13.7533,534633.87499731,0
+PRMB.US,D,20160620,000000,13.8846,13.9794,13.762,13.8145,457687.03609036,0
+PRMB.US,D,20160621,000000,13.8758,13.9708,13.7438,13.762,387728.90941156,0
+PRMB.US,D,20160622,000000,13.2842,13.3186,13.151,13.2744,5267817.2841365,0
+PRMB.US,D,20160623,000000,13.3358,13.3874,13.2668,13.3186,1583953.5660637,0
+PRMB.US,D,20160624,000000,12.7957,13.1787,12.2116,12.3686,2757030.7891774,0
+PRMB.US,D,20160627,000000,12.245,12.2995,11.3849,11.543,4094687.8519072,0
+PRMB.US,D,20160628,000000,11.6617,12.3868,11.6531,12.3686,1855545.3859562,0
+PRMB.US,D,20160629,000000,12.4146,12.6749,12.0745,12.0917,1295173.4610991,0
+PRMB.US,D,20160630,000000,12.0745,12.176,11.878,12.1608,792559.43676312,0
+PRMB.US,D,20160701,000000,12.2116,12.5419,12.1415,12.1608,419498.15631747,0
+PRMB.US,D,20160705,000000,12.1684,12.604,12.1415,12.2995,1087760.218777,0
+PRMB.US,D,20160706,000000,12.2116,12.5034,12.1415,12.4557,951765.91419108,0
+PRMB.US,D,20160707,000000,12.4912,12.6895,12.4912,12.5668,900973.75388722,0
+PRMB.US,D,20160708,000000,12.6231,12.65,12.3503,12.4912,463005.05661599,0
+PRMB.US,D,20160711,000000,12.4718,12.5849,12.4146,12.4384,450209.64653922,0
+PRMB.US,D,20160712,000000,12.5073,12.9776,12.4644,12.9596,1593929.6838925,0
+PRMB.US,D,20160713,000000,12.9337,12.9959,12.7612,12.8474,538927.55267282,0
+PRMB.US,D,20160714,000000,12.8569,12.8944,12.6895,12.7153,470648.47115505,0
+PRMB.US,D,20160715,000000,12.7248,12.7688,12.6137,12.6749,547370.81086448,0
+PRMB.US,D,20160718,000000,12.6675,12.7335,12.4988,12.632,354711.86464031,0
+PRMB.US,D,20160719,000000,12.5849,12.6587,12.4814,12.5419,323753.94739242,0
+PRMB.US,D,20160720,000000,12.5849,12.5849,12.3961,12.4718,528211.1095834,0
+PRMB.US,D,20160721,000000,12.4212,12.5073,12.245,12.3589,581657.58132965,0
+PRMB.US,D,20160722,000000,12.3686,12.4988,12.3331,12.4146,264796.28139246,0
+PRMB.US,D,20160725,000000,12.4146,12.4814,12.2364,12.4049,539717.99868457,0
+PRMB.US,D,20160726,000000,12.3961,12.5333,12.2995,12.3589,438008.37619919,0
+PRMB.US,D,20160727,000000,12.3188,12.4718,12.2116,12.4384,1021842.0334714,0
+PRMB.US,D,20160728,000000,12.4146,12.9422,12.3331,12.7957,1164730.0296948,0
+PRMB.US,D,20160729,000000,12.8387,13.0235,12.7084,13.0045,700692.27677026,0
+PRMB.US,D,20160801,000000,13.0465,13.0743,12.7563,12.7957,432373.96843241,0
+PRMB.US,D,20160802,000000,12.9259,12.9959,12.5648,12.8857,798836.01665306,0
+PRMB.US,D,20160803,000000,12.811,12.8857,12.4049,12.5753,1474488.8015316,0
+PRMB.US,D,20160804,000000,13.1356,13.9383,13.0649,13.832,3763350.0083676,0
+PRMB.US,D,20160805,000000,13.9383,14.6698,13.9017,14.5117,3138631.3925876,0
+PRMB.US,D,20160808,000000,14.5614,14.5798,14.1823,14.4764,1124460.09457,0
+PRMB.US,D,20160809,000000,14.4083,14.9888,14.3892,14.8863,1605826.0529968,0
+PRMB.US,D,20160810,000000,14.9294,15.0338,14.7446,14.8507,1300195.9780298,0
+PRMB.US,D,20160811,000000,14.9554,15.1402,14.7896,14.7992,1021045.3223657,0
+PRMB.US,D,20160812,000000,14.7531,14.9724,14.6353,14.7197,945830.78191784,0
+PRMB.US,D,20160815,000000,14.6172,14.9812,14.5989,14.8507,798129.10522644,0
+PRMB.US,D,20160816,000000,14.8173,14.87,14.5137,14.6172,630124.34762003,0
+PRMB.US,D,20160817,000000,14.5454,14.7197,14.4083,14.5989,507806.74298395,0
+PRMB.US,D,20160818,000000,14.5262,15.0797,14.5262,14.9294,1004451.1770304,0
+PRMB.US,D,20160819,000000,14.7896,14.8365,14.5798,14.7359,504508.17105376,0
+PRMB.US,D,20160822,000000,14.6259,14.7446,14.5454,14.5713,548670.81784551,0
+PRMB.US,D,20160823,000000,14.6259,14.7629,14.2916,14.326,467174.47659611,0
+PRMB.US,D,20160824,000000,14.3529,14.3529,14.0817,14.1335,794822.17983774,0
+PRMB.US,D,20160825,000000,14.056,14.2236,13.9737,14.0042,446765.93326739,0
+PRMB.US,D,20160826,000000,14.056,14.2073,13.8997,14.0225,488132.25982203,0
+PRMB.US,D,20160829,000000,13.9958,14.1527,13.9775,13.9958,600847.56389784,0
+PRMB.US,D,20160830,000000,13.9353,14.1251,13.8988,14.0483,482266.04358151,0
+PRMB.US,D,20160831,000000,14.0129,14.0817,13.8988,13.9353,560256.02062022,0
+PRMB.US,D,20160901,000000,13.8988,14.0636,13.7763,13.9869,366978.91846613,0
+PRMB.US,D,20160902,000000,14.0817,14.3529,14.0817,14.3176,773539.65591213,0
+PRMB.US,D,20160906,000000,14.3176,14.417,14.1335,14.1721,357157.33961988,0
+PRMB.US,D,20160907,000000,14.2236,14.2427,13.7763,13.7956,481918.33087093,0
+PRMB.US,D,20160908,000000,13.7505,13.7678,13.4717,13.5139,697836.43814126,0
+PRMB.US,D,20160909,000000,13.4104,13.4191,13.1472,13.2179,1009452.8103148,0
+PRMB.US,D,20160912,000000,13.1997,13.4373,12.9624,13.2707,558415.12720051,0
+PRMB.US,D,20160913,000000,13.1901,13.1997,12.8503,12.9988,582047.0613328,0
+PRMB.US,D,20160914,000000,13.06,13.1393,12.8503,12.8885,465240.65095042,0
+PRMB.US,D,20160915,000000,12.8885,13.3043,12.8598,13.2966,585295.5125119,0
+PRMB.US,D,20160916,000000,13.2267,13.3358,13.0418,13.1997,653667.52625561,0
+PRMB.US,D,20160919,000000,13.1548,13.2966,12.9287,13.0178,411083.09104829,0
+PRMB.US,D,20160920,000000,13.0081,13.2179,12.9624,13.1548,402995.89902573,0
+PRMB.US,D,20160921,000000,13.1232,13.3579,12.9536,13.2179,502610.89178908,0
+PRMB.US,D,20160922,000000,13.3043,13.4373,13.3043,13.331,606850.56802147,0
+PRMB.US,D,20160923,000000,13.3043,13.3491,13.0953,13.1393,423087.01093098,0
+PRMB.US,D,20160926,000000,13.1232,13.1472,12.7985,12.8052,992690.55162686,0
+PRMB.US,D,20160927,000000,12.7448,12.8415,12.6875,12.7622,402230.51338951,0
+PRMB.US,D,20160928,000000,12.8052,12.9192,12.7008,12.8972,695802.37099342,0
+PRMB.US,D,20160929,000000,12.9287,12.9441,12.3243,12.4488,1496062.6523228,0
+PRMB.US,D,20160930,000000,12.5191,12.5265,12.3731,12.4567,880724.97045256,0
+PRMB.US,D,20161003,000000,12.3781,12.447,12.017,12.1511,969548.33899989,0
+PRMB.US,D,20161004,000000,12.1415,12.3005,11.9145,11.9567,714232.18883695,0
+PRMB.US,D,20161005,000000,11.9749,12.4155,11.8541,12.3878,1237222.38685,0
+PRMB.US,D,20161006,000000,12.3781,12.4221,12.1339,12.1856,684208.81476019,0
+PRMB.US,D,20161007,000000,12.176,12.2708,11.9424,12.0266,581436.21467905,0
+PRMB.US,D,20161010,000000,11.9749,12.0745,11.8984,12.0266,628336.70749834,0
+PRMB.US,D,20161011,000000,12.017,12.017,11.7411,11.8466,1058489.7001486,0
+PRMB.US,D,20161012,000000,11.8819,12.2116,11.7911,12.1415,397384.46326985,0
+PRMB.US,D,20161013,000000,12.017,12.0457,11.8897,11.9491,216613.53269151,0
+PRMB.US,D,20161014,000000,12.0008,12.0084,11.7231,11.7832,667902.8637435,0
+PRMB.US,D,20161017,000000,11.7411,11.863,11.609,11.7832,1116634.9923082,0
+PRMB.US,D,20161018,000000,11.907,12.065,11.8275,12.0554,745263.19884681,0
+PRMB.US,D,20161019,000000,12.1099,12.5622,12.0745,12.5265,1380072.7925102,0
+PRMB.US,D,20161020,000000,12.4824,12.5093,12.0917,12.1415,1000302.6406965,0
+PRMB.US,D,20161021,000000,12.1099,12.3293,12.017,12.2824,1061751.7256979,0
+PRMB.US,D,20161024,000000,12.2364,12.3599,11.9931,12.0745,483678.82225247,0
+PRMB.US,D,20161025,000000,12.065,12.1253,11.9424,11.9931,850263.03980388,0
+PRMB.US,D,20161026,000000,11.9567,11.9749,11.7489,11.8092,722267.17174381,0
+PRMB.US,D,20161027,000000,11.8541,11.8725,11.4865,11.4961,767746.53243361,0
+PRMB.US,D,20161028,000000,11.542,11.5832,11.4318,11.4865,414609.29472295,0
+PRMB.US,D,20161031,000000,11.4961,11.6599,11.4233,11.4597,541852.30733456,0
+PRMB.US,D,20161101,000000,11.4865,11.5746,11.3305,11.406,933855.05495765,0
+PRMB.US,D,20161102,000000,11.4157,11.542,11.3475,11.4318,676985.16151137,0
+PRMB.US,D,20161103,000000,11.3973,11.523,11.2413,11.2691,586990.22040765,0
+PRMB.US,D,20161104,000000,11.2318,11.3735,11.1209,11.2231,950957.71707997,0
+PRMB.US,D,20161107,000000,11.339,11.3648,11.1503,11.2231,881525.85828746,0
+PRMB.US,D,20161108,000000,11.2145,11.542,11.1801,11.4501,539785.870535,0
+PRMB.US,D,20161109,000000,11.3648,11.5498,11.1963,11.5325,815948.07641622,0
+PRMB.US,D,20161110,000000,12.0084,12.4317,11.7134,12.0457,1877443.9774471,0
+PRMB.US,D,20161111,000000,11.8984,11.9424,10.8917,10.9617,2356758.1176268,0
+PRMB.US,D,20161114,000000,10.9875,10.9875,10.2693,10.6553,2214171.8900921,0
+PRMB.US,D,20161115,000000,10.7097,10.8305,10.5854,10.7769,753815.05199914,0
+PRMB.US,D,20161116,000000,10.7097,10.7901,10.411,10.4619,1032522.9743622,0
+PRMB.US,D,20161117,000000,10.4982,10.5451,10.3219,10.4187,555267.96170587,0
+PRMB.US,D,20161118,000000,10.4272,10.5123,10.3621,10.4521,413105.67219067,0
+PRMB.US,D,20161121,000000,10.4358,10.5766,10.2788,10.4713,615314.70985943,0
+PRMB.US,D,20161122,000000,10.5069,10.7769,10.5069,10.6639,1055512.7363712,0
+PRMB.US,D,20161123,000000,10.6639,10.7616,10.4513,10.5251,687144.01124506,0
+PRMB.US,D,20161125,000000,10.5059,10.5766,10.3507,10.4609,271921.78150376,0
+PRMB.US,D,20161128,000000,10.4427,10.4972,10.3344,10.4799,628421.28626577,0
+PRMB.US,D,20161129,000000,10.5251,10.5251,10.2597,10.3928,1085083.9795059,0
+PRMB.US,D,20161130,000000,10.4895,10.4895,9.96756,9.97144,1453050.6944413,0
+PRMB.US,D,20161201,000000,9.98873,10.0576,9.64481,9.66311,1659253.7294614,0
+PRMB.US,D,20161202,000000,9.65349,9.85653,9.50695,9.70801,1318482.7428964,0
+PRMB.US,D,20161205,000000,9.73489,9.83942,9.6276,9.68982,1261515.288387,0
+PRMB.US,D,20161206,000000,9.31254,9.55676,8.87182,9.13442,3223232.0878568,0
+PRMB.US,D,20161207,000000,9.14401,9.54815,9.04804,9.46099,1667043.3295245,0
+PRMB.US,D,20161208,000000,9.41693,9.46961,9.08404,9.12675,1163292.1906484,0
+PRMB.US,D,20161209,000000,9.17273,9.30296,9.06594,9.25986,1057403.750542,0
+PRMB.US,D,20161212,000000,9.25222,9.36426,9.09898,9.25986,939949.94712493,0
+PRMB.US,D,20161213,000000,9.2685,9.63241,9.14401,9.57496,1400043.8234492,0
+PRMB.US,D,20161214,000000,9.59315,9.68035,9.53473,9.56633,1394282.0254401,0
+PRMB.US,D,20161215,000000,9.53473,9.74451,9.50695,9.72536,698966.24340509,0
+PRMB.US,D,20161216,000000,9.78663,10.0049,9.68982,9.98873,1161055.5521315,0
+PRMB.US,D,20161219,000000,9.97144,10.1391,9.75208,9.77024,845930.72738276,0
+PRMB.US,D,20161220,000000,9.73489,9.97622,9.66686,9.92829,634935.93972332,0
+PRMB.US,D,20161221,000000,9.93701,10.1477,9.89018,10.1121,1044173.9606225,0
+PRMB.US,D,20161222,000000,10.1477,10.1477,9.90923,9.99532,568424.65886329,0
+PRMB.US,D,20161223,000000,10.0231,10.0231,9.88622,9.98085,506518.22200836,0
+PRMB.US,D,20161227,000000,9.96279,10.1095,9.89018,10.0758,562883.18332247,0
+PRMB.US,D,20161228,000000,10.1047,10.1121,9.92829,10.0049,633884.44813303,0
+PRMB.US,D,20161229,000000,10.0576,10.0673,9.87375,10.0395,602816.89174218,0
+PRMB.US,D,20161230,000000,10.1047,10.166,9.89018,9.95423,443174.99028927,0
+PRMB.US,D,20170103,000000,10.0328,10.0489,9.85653,9.98085,761303.92755574,0
+PRMB.US,D,20170104,000000,10.0328,10.0328,9.75208,9.89955,1134808.985485,0
+PRMB.US,D,20170105,000000,9.92829,10.2673,9.76184,10.1724,1088871.2287592,0
+PRMB.US,D,20170106,000000,10.191,10.2128,10.0395,10.0949,856646.12628985,0
+PRMB.US,D,20170109,000000,10.1293,10.1293,9.65349,9.68035,1051319.3001979,0
+PRMB.US,D,20170110,000000,9.65349,9.77804,9.49737,9.75208,1547600.358799,0
+PRMB.US,D,20170111,000000,9.76184,9.83067,9.57114,9.59315,694312.32283123,0
+PRMB.US,D,20170112,000000,9.64481,9.83067,9.53473,9.76184,902639.22467819,0
+PRMB.US,D,20170113,000000,9.78663,9.79618,9.57114,9.60943,650530.80258413,0
+PRMB.US,D,20170117,000000,9.66311,9.96279,9.65349,9.77804,544637.1415662,0
+PRMB.US,D,20170118,000000,9.73489,9.77024,9.50695,9.53473,497880.74590629,0
+PRMB.US,D,20170119,000000,9.47918,9.54815,9.31254,9.33935,566383.28243925,0
+PRMB.US,D,20170120,000000,9.35471,9.52516,9.31254,9.50695,663044.28343606,0
+PRMB.US,D,20170123,000000,9.46099,9.54815,9.40927,9.53473,504597.97073276,0
+PRMB.US,D,20170124,000000,9.49737,9.83067,9.49737,9.77804,594669.13714541,0
+PRMB.US,D,20170125,000000,9.77804,9.88226,9.71285,9.77024,720633.02642227,0
+PRMB.US,D,20170126,000000,9.72536,9.76184,9.54815,9.55676,454038.66308497,0
+PRMB.US,D,20170127,000000,9.57496,9.57496,9.29434,9.30296,838378.156705,0
+PRMB.US,D,20170130,000000,9.2685,9.30774,9.08404,9.23305,401609.22491263,0
+PRMB.US,D,20170131,000000,9.19859,9.33935,9.13442,9.31254,700939.74797871,0
+PRMB.US,D,20170201,000000,9.28477,9.31638,9.15357,9.16316,608914.91645642,0
+PRMB.US,D,20170202,000000,9.22445,9.25986,9.14401,9.22445,994886.46703337,0
+PRMB.US,D,20170203,000000,9.30296,9.46484,9.25986,9.3997,389447.63350054,0
+PRMB.US,D,20170206,000000,9.3815,9.3815,9.23305,9.29434,382226.06861635,0
+PRMB.US,D,20170207,000000,9.24264,9.32978,9.19859,9.28477,470585.8202162,0
+PRMB.US,D,20170208,000000,9.2685,9.45237,9.21775,9.37286,613313.01236333,0
+PRMB.US,D,20170209,000000,9.36426,9.4926,9.28477,9.45237,1144997.0723233,0
+PRMB.US,D,20170210,000000,9.44375,9.57496,9.3997,9.4878,519570.50093438,0
+PRMB.US,D,20170213,000000,9.51558,9.55676,9.39108,9.50695,408997.85896706,0
+PRMB.US,D,20170214,000000,9.51558,9.54815,9.40927,9.46961,645660.73627124,0
+PRMB.US,D,20170215,000000,9.44375,9.70801,9.3997,9.60943,702164.57383311,0
+PRMB.US,D,20170216,000000,9.58356,9.70801,9.35471,9.70801,1021792.9569026,0
+PRMB.US,D,20170217,000000,9.69852,9.77024,9.6276,9.73489,649751.84257781,0
+PRMB.US,D,20170221,000000,9.76184,9.98484,9.72536,9.94445,738815.37305736,0
+PRMB.US,D,20170222,000000,9.94445,10.2501,9.83942,10.2311,1546243.9659729,0
+PRMB.US,D,20170223,000000,10.2673,10.5441,10.1391,10.1822,2640966.7924203,0
+PRMB.US,D,20170224,000000,10.1047,10.1047,9.46099,9.59315,2733074.1143454,0
+PRMB.US,D,20170227,000000,9.55676,9.57496,9.35278,9.40927,1576036.5757583,0
+PRMB.US,D,20170228,000000,9.3815,9.45237,9.30296,9.36426,1249615.7867359,0
+PRMB.US,D,20170301,000000,9.37286,9.3815,9.17273,9.28477,2290120.4907068,0
+PRMB.US,D,20170302,000000,9.27618,9.31254,9.18036,9.27618,1654642.6203623,0
+PRMB.US,D,20170303,000000,9.32118,9.55676,9.27618,9.50695,2179581.2625735,0
+PRMB.US,D,20170306,000000,9.55676,9.78663,9.44375,9.70801,2373823.1891858,0
+PRMB.US,D,20170307,000000,9.69852,9.80382,9.58356,9.73489,2168247.7077364,0
+PRMB.US,D,20170308,000000,9.80382,10.2174,9.66311,10.209,2239665.6012904,0
+PRMB.US,D,20170309,000000,10.2311,10.3841,10.191,10.3153,1380590.706938,0
+PRMB.US,D,20170310,000000,10.3841,10.8717,10.3841,10.8439,1854237.0255166,0
+PRMB.US,D,20170313,000000,10.8248,10.862,10.4014,10.4358,1916308.4431772,0
+PRMB.US,D,20170314,000000,10.3841,10.4713,10.2233,10.4187,1166954.1380237,0
+PRMB.US,D,20170315,000000,10.411,10.6925,10.277,10.6839,1136012.927693,0
+PRMB.US,D,20170316,000000,10.7299,10.9273,10.7215,10.8067,1511888.2794751,0
+PRMB.US,D,20170317,000000,10.8248,10.8344,10.6925,10.7215,746946.42073711,0
+PRMB.US,D,20170320,000000,10.7559,10.799,10.6227,10.7386,1746155.8025507,0
+PRMB.US,D,20170321,000000,10.7386,10.8812,10.5069,10.7117,1493719.5072102,0
+PRMB.US,D,20170322,000000,10.6925,10.7215,10.5874,10.6925,791396.21766524,0
+PRMB.US,D,20170323,000000,10.6744,10.8344,10.6389,10.6925,935388.95877703,0
+PRMB.US,D,20170324,000000,10.6744,10.773,10.6389,10.6839,1135348.8277413,0
+PRMB.US,D,20170327,000000,10.6839,10.8067,10.614,10.7299,730296.93373909,0
+PRMB.US,D,20170328,000000,10.7386,10.7891,10.5544,10.7215,1164376.0518904,0
+PRMB.US,D,20170329,000000,10.6657,10.8946,10.6657,10.862,1139302.1019823,0
+PRMB.US,D,20170330,000000,10.8248,11.0449,10.8067,10.9761,964842.20931032,0
+PRMB.US,D,20170331,000000,10.9674,11.1282,10.9138,10.9138,1339294.3405983,0
+PRMB.US,D,20170403,000000,10.8812,10.9044,10.7215,10.815,889250.71904705,0
+PRMB.US,D,20170404,000000,10.8067,10.8067,10.5451,10.6839,987204.41774868,0
+PRMB.US,D,20170405,000000,10.7117,10.8439,10.6064,10.6064,1133815.9681043,0
+PRMB.US,D,20170406,000000,10.6227,10.862,10.614,10.7798,834756.93243978,0
+PRMB.US,D,20170407,000000,10.862,10.8946,10.6572,10.8812,818601.34367631,0
+PRMB.US,D,20170410,000000,10.8717,11.1868,10.842,11.1437,656390.75373075,0
+PRMB.US,D,20170411,000000,11.136,11.1733,11.0278,11.16,947512.95962582,0
+PRMB.US,D,20170412,000000,11.1437,11.2768,11.0641,11.2211,692966.37182838,0
+PRMB.US,D,20170413,000000,11.2298,11.3133,11.1282,11.1685,1256228.5933308,0
+PRMB.US,D,20170417,000000,11.2126,11.3563,11.16,11.3133,2566881.0130539,0
+PRMB.US,D,20170418,000000,11.3305,11.4233,11.1868,11.3563,669422.14901048,0
+PRMB.US,D,20170419,000000,11.3563,11.406,11.3217,11.3735,609732.51120835,0
+PRMB.US,D,20170420,000000,11.3217,11.406,11.296,11.3305,534292.42738061,0
+PRMB.US,D,20170421,000000,11.3133,11.3475,11.1782,11.3055,566821.83901117,0
+PRMB.US,D,20170424,000000,11.4157,11.4607,11.2491,11.3475,967015.15270592,0
+PRMB.US,D,20170425,000000,11.3821,11.7222,11.2768,11.6724,1272374.7844536,0
+PRMB.US,D,20170426,000000,11.6539,11.7355,11.5593,11.6109,953283.11109344,0
+PRMB.US,D,20170427,000000,11.6109,11.814,11.5249,11.7173,1371099.0897029,0
+PRMB.US,D,20170428,000000,11.7085,11.7663,11.5764,11.6283,1409273.3509235,0
+PRMB.US,D,20170501,000000,11.6636,11.9042,11.6378,11.8514,1880788.4933992,0
+PRMB.US,D,20170502,000000,11.8514,11.8868,11.7794,11.7794,1438361.1376467,0
+PRMB.US,D,20170503,000000,11.727,11.7441,11.1523,11.2126,2245202.9001019,0
+PRMB.US,D,20170504,000000,10.8439,11.5851,10.6294,11.5343,3610243.6440185,0
+PRMB.US,D,20170505,000000,11.6283,11.6283,11.0546,11.2491,3099663.5528084,0
+PRMB.US,D,20170508,000000,11.1943,11.2538,11.0009,11.0191,1240330.9175989,0
+PRMB.US,D,20170509,000000,10.9922,11.0546,10.8946,11.0191,879196.28754475,0
+PRMB.US,D,20170510,000000,10.9761,11.0833,10.9138,10.9588,925300.06925838,0
+PRMB.US,D,20170511,000000,10.9322,11.0918,10.8946,11.0096,778649.88415726,0
+PRMB.US,D,20170512,000000,11.0191,11.2126,11.0009,11.1523,795955.11764852,0
+PRMB.US,D,20170515,000000,11.2126,11.339,11.1868,11.3305,633575.37016807,0
+PRMB.US,D,20170516,000000,11.3648,11.5296,11.339,11.4981,1016468.6712831,0
+PRMB.US,D,20170517,000000,11.4157,11.5065,11.0738,11.0738,1458581.728159,0
+PRMB.US,D,20170518,000000,11.0738,11.1523,10.8717,11.136,1632874.5516608,0
+PRMB.US,D,20170519,000000,11.1868,11.6283,11.16,11.5153,1241277.9909579,0
+PRMB.US,D,20170522,000000,11.5249,11.6283,11.4788,11.6196,580716.77306466,0
+PRMB.US,D,20170523,000000,11.6196,11.8236,11.6196,11.7355,857616.17165963,0
+PRMB.US,D,20170524,000000,11.6906,11.972,11.6539,11.9203,1038079.0684554,0
+PRMB.US,D,20170525,000000,11.9989,12.2364,11.8868,11.8868,1194731.475943,0
+PRMB.US,D,20170526,000000,11.8687,11.9473,11.8046,11.9107,409731.91913388,0
+PRMB.US,D,20170530,000000,11.878,11.9385,11.6024,11.6475,726758.19987667,0
+PRMB.US,D,20170531,000000,11.6906,11.7451,11.6109,11.7002,510276.23415674,0
+PRMB.US,D,20170601,000000,11.7085,12.1884,11.6771,12.153,1794052.4452977,0
+PRMB.US,D,20170602,000000,12.2391,12.3389,11.9921,12.2135,1180484.6524496,0
+PRMB.US,D,20170605,000000,12.1972,12.2995,12.0745,12.2948,695429.5979073,0
+PRMB.US,D,20170606,000000,12.267,12.4451,12.2391,12.4203,2777114.5918063,0
+PRMB.US,D,20170607,000000,12.7642,13.1021,12.7008,12.9488,2850614.5848946,0
+PRMB.US,D,20170608,000000,12.9077,12.9862,12.5678,12.6769,1108204.2643044,0
+PRMB.US,D,20170609,000000,12.719,12.7563,12.4116,12.4547,975088.77035839,0
+PRMB.US,D,20170612,000000,12.4547,12.652,12.3043,12.5524,1459869.2049522,0
+PRMB.US,D,20170613,000000,12.6424,12.8768,12.3971,12.8444,1222094.2734835,0
+PRMB.US,D,20170614,000000,12.9317,12.9669,12.6471,12.7371,694454.33162594,0
+PRMB.US,D,20170615,000000,12.6606,12.7736,12.5063,12.7104,440245.01471595,0
+PRMB.US,D,20170616,000000,12.6914,12.7467,12.4699,12.5859,571427.72719859,0
+PRMB.US,D,20170619,000000,12.5859,12.8817,12.5612,12.7642,1029668.1799154,0
+PRMB.US,D,20170620,000000,12.7736,12.9403,12.7238,12.8004,701177.82154631,0
+PRMB.US,D,20170621,000000,12.791,12.8444,12.5678,12.6606,547985.83424747,0
+PRMB.US,D,20170622,000000,12.6914,12.7642,12.633,12.7104,1036506.5298903,0
+PRMB.US,D,20170623,000000,12.7008,12.7467,12.5342,12.5524,774362.47157564,0
+PRMB.US,D,20170626,000000,12.605,12.7467,12.5612,12.7287,1388559.9063591,0
+PRMB.US,D,20170627,000000,12.7642,12.9154,12.6424,12.7287,780807.16481815,0
+PRMB.US,D,20170628,000000,12.7467,13.0609,12.7467,12.8817,853978.24047737,0
+PRMB.US,D,20170629,000000,12.8724,12.8768,12.633,12.7104,714098.53350076,0
+PRMB.US,D,20170630,000000,12.7563,12.8531,12.5612,12.8071,648966.61747764,0
+PRMB.US,D,20170703,000000,12.8628,12.9287,12.7563,12.8724,385923.5181905,0
+PRMB.US,D,20170705,000000,12.8004,12.8004,12.4203,12.4357,787298.84626478,0
+PRMB.US,D,20170706,000000,12.402,12.4547,12.179,12.2478,1087429.2129834,0
+PRMB.US,D,20170707,000000,12.3043,12.9959,12.1483,12.5678,2154056.2259058,0
+PRMB.US,D,20170710,000000,12.7104,12.9355,12.6606,12.8531,1609588.2418744,0
+PRMB.US,D,20170711,000000,12.8915,12.8915,12.633,12.7008,715918.5432742,0
+PRMB.US,D,20170712,000000,12.8264,13.0235,12.7822,12.8724,1613353.563299,0
+PRMB.US,D,20170713,000000,12.9077,12.9488,12.7773,12.8264,516253.13372254,0
+PRMB.US,D,20170714,000000,12.8444,13.1817,12.8444,13.1375,2063365.8593809,0
+PRMB.US,D,20170717,000000,13.1538,13.217,12.9959,13.1375,1016276.5417373,0
+PRMB.US,D,20170718,000000,13.0934,13.1412,12.9077,12.9154,666905.66963354,0
+PRMB.US,D,20170719,000000,12.9317,13.0139,12.8628,12.9576,848316.68397042,0
+PRMB.US,D,20170720,000000,13.0139,13.0753,12.9048,13.0658,922932.90795236,0
+PRMB.US,D,20170721,000000,13.0658,13.0839,12.8531,12.9077,999487.1343092,0
+PRMB.US,D,20170724,000000,12.8724,13.1988,12.8119,13.0658,1042212.9862368,0
+PRMB.US,D,20170725,000000,14.2467,14.3521,13.6616,13.919,9859564.1104688,0
+PRMB.US,D,20170726,000000,13.5187,13.9506,13.5187,13.7486,2535392.6511904,0
+PRMB.US,D,20170727,000000,13.7753,13.919,13.4306,13.6519,1578591.6898808,0
+PRMB.US,D,20170728,000000,13.6616,13.8826,13.644,13.74,2231796.6433715,0
+PRMB.US,D,20170731,000000,13.7659,13.8367,13.644,13.785,1789844.3905719,0
+PRMB.US,D,20170801,000000,13.7753,13.9977,13.7046,13.785,1070234.6628176,0
+PRMB.US,D,20170802,000000,13.8021,13.8021,13.5359,13.6616,1169559.3728974,0
+PRMB.US,D,20170803,000000,13.4306,14.1853,13.4029,14.1853,5896417.125578,0
+PRMB.US,D,20170804,000000,14.0665,14.1853,13.9094,14.1124,1833555.9506041,0
+PRMB.US,D,20170807,000000,14.0763,14.0954,13.8548,13.9363,889766.54511019,0
+PRMB.US,D,20170808,000000,13.9363,14.0253,13.7486,13.8204,1021549.6624234,0
+PRMB.US,D,20170809,000000,13.714,13.7582,13.4651,13.7227,1212616.2306187,0
+PRMB.US,D,20170810,000000,13.7313,13.7313,13.4402,13.4555,700959.58744267,0
+PRMB.US,D,20170811,000000,13.3146,13.5005,13.3146,13.4651,903346.13610482,0
+PRMB.US,D,20170814,000000,13.5809,13.8117,13.4651,13.6872,658018.63395839,0
+PRMB.US,D,20170815,000000,13.7227,13.8117,13.5896,13.6777,745241.27101823,0
+PRMB.US,D,20170816,000000,13.6872,13.7659,13.5945,13.7313,661849.73886876,0
+PRMB.US,D,20170817,000000,13.7313,13.7753,13.446,13.4651,1022081.1512213,0
+PRMB.US,D,20170818,000000,13.4306,13.5264,13.3243,13.4651,987164.73882074,0
+PRMB.US,D,20170821,000000,13.5092,13.6404,13.4029,13.6355,780831.18101136,0
+PRMB.US,D,20170822,000000,13.6355,13.7322,13.5819,13.6882,703590.92687416,0
+PRMB.US,D,20170823,000000,13.6626,13.7055,13.5187,13.5444,622898.6060066,0
+PRMB.US,D,20170824,000000,13.5819,13.5906,13.3416,13.3598,793535.74722679,0
+PRMB.US,D,20170825,000000,13.4211,13.446,13.3043,13.332,891182.45632809,0
+PRMB.US,D,20170828,000000,13.3849,13.4746,13.2697,13.3137,738982.44222763,0
+PRMB.US,D,20170829,000000,13.2612,13.6787,13.1711,13.5981,1361976.0688248,0
+PRMB.US,D,20170830,000000,13.6166,13.6259,13.4555,13.5543,649271.51871334,0
+PRMB.US,D,20170831,000000,13.5819,13.6308,13.4834,13.5187,597010.19389357,0
+PRMB.US,D,20170901,000000,13.5819,14.1603,13.5092,14.0598,1165005.6938258,0
+PRMB.US,D,20170905,000000,14.1152,14.3729,13.9477,14.2141,1777874.9287056,0
+PRMB.US,D,20170906,000000,14.2227,14.2227,13.8923,14.0598,989023.38333982,0
+PRMB.US,D,20170907,000000,14.0788,14.1882,13.9639,13.9727,1304267.2448726,0
+PRMB.US,D,20170908,000000,13.9477,13.9477,13.6355,13.7237,1047313.816841,0
+PRMB.US,D,20170911,000000,13.7956,13.8654,13.6355,13.6355,595898.13972908,0
+PRMB.US,D,20170912,000000,13.6787,13.6882,13.4919,13.5981,1330829.1545781,0
+PRMB.US,D,20170913,000000,13.5359,13.7495,13.5264,13.5724,583688.51593053,0
+PRMB.US,D,20170914,000000,13.5444,13.6355,13.4431,13.5637,550131.6289029,0
+PRMB.US,D,20170915,000000,13.6166,13.6978,13.3849,13.6166,1171683.2397243,0
+PRMB.US,D,20170918,000000,13.6355,13.7956,13.5264,13.6078,995273.85867189,0
+PRMB.US,D,20170919,000000,13.6259,13.6259,13.3043,13.3043,750170.855723,0
+PRMB.US,D,20170920,000000,13.2784,13.4746,13.2076,13.3043,1200727.1707905,0
+PRMB.US,D,20170921,000000,13.3043,13.4075,13.1807,13.3233,956404.17203022,0
+PRMB.US,D,20170922,000000,13.332,13.3941,13.1098,13.3043,1351155.2075039,0
+PRMB.US,D,20170925,000000,13.2956,13.3598,13.1291,13.1615,1049616.2388437,0
+PRMB.US,D,20170926,000000,13.1366,13.2334,12.9556,13.216,2435364.1622307,0
+PRMB.US,D,20170927,000000,13.2418,13.3501,13.0829,13.1291,961632.39287683,0
+PRMB.US,D,20170928,000000,13.1192,13.3673,13.1192,13.3233,590439.15459107,0
+PRMB.US,D,20170929,000000,13.3233,13.5072,13.2784,13.3673,743345.03593585,0
+PRMB.US,D,20171002,000000,13.3941,13.4746,13.2612,13.4029,782873.60161772,0
+PRMB.US,D,20171003,000000,13.5005,13.7198,13.4834,13.6166,1395448.3770849,0
+PRMB.US,D,20171004,000000,13.6259,13.9163,13.5724,13.715,2076276.1295122,0
+PRMB.US,D,20171005,000000,13.804,13.8481,13.715,13.7495,1340259.1650565,0
+PRMB.US,D,20171006,000000,13.7237,13.8606,13.644,13.8301,1969955.3979278,0
+PRMB.US,D,20171009,000000,13.9113,13.9113,13.7247,13.7763,814774.4154952,0
+PRMB.US,D,20171010,000000,13.804,13.8923,13.5264,13.5264,736614.23673928,0
+PRMB.US,D,20171011,000000,13.4919,13.6078,13.3941,13.4029,842771.03170035,0
+PRMB.US,D,20171012,000000,13.446,13.5264,13.3233,13.4555,741399.72428472,0
+PRMB.US,D,20171013,000000,13.4651,13.5092,13.3501,13.3598,703358.07421811,0
+PRMB.US,D,20171016,000000,13.3043,13.5981,13.3043,13.5543,2954992.0931924,0
+PRMB.US,D,20171017,000000,13.5005,13.6078,13.2956,13.4555,2682588.9436419,0
+PRMB.US,D,20171018,000000,13.4651,13.6529,13.3673,13.3849,879540.8677084,0
+PRMB.US,D,20171019,000000,13.3598,13.4123,13.1615,13.3416,739958.75269129,0
+PRMB.US,D,20171020,000000,13.3598,13.376,13.1528,13.216,1670205.1135715,0
+PRMB.US,D,20171023,000000,13.216,13.3233,13.1366,13.1979,544415.77491563,0
+PRMB.US,D,20171024,000000,13.1711,13.2697,13.1001,13.1192,840421.62149366,0
+PRMB.US,D,20171025,000000,13.1807,13.2334,12.8013,13.1291,1124945.6393462,0
+PRMB.US,D,20171026,000000,13.1291,13.5866,13.1291,13.446,798752.48206794,0
+PRMB.US,D,20171027,000000,13.4029,13.4555,13.1979,13.4306,533878.93118423,0
+PRMB.US,D,20171030,000000,13.3233,13.4306,13.1098,13.1442,647376.32781328,0
+PRMB.US,D,20171031,000000,13.1711,13.4402,13.1711,13.3598,738694.24790893,0
+PRMB.US,D,20171101,000000,13.4746,13.5819,13.3598,13.446,983280.38061236,0
+PRMB.US,D,20171102,000000,13.3501,13.4211,13.0639,13.1291,1272523.0583421,0
+PRMB.US,D,20171103,000000,13.1192,13.2956,13.1192,13.1291,579917.97359438,0
+PRMB.US,D,20171106,000000,13.1807,13.1807,12.9556,12.9652,1709811.992927,0
+PRMB.US,D,20171107,000000,13.036,13.036,12.7536,12.8139,795279.53169131,0
+PRMB.US,D,20171108,000000,12.8503,12.9364,12.6895,12.8885,1570793.7363593,0
+PRMB.US,D,20171109,000000,13.1366,13.8385,13.0542,13.3673,3343108.3942425,0
+PRMB.US,D,20171110,000000,13.4746,14.4812,13.4029,14.3817,6587934.1723544,0
+PRMB.US,D,20171113,000000,14.3912,14.5867,14.1509,14.5329,3282598.0291415,0
+PRMB.US,D,20171114,000000,14.5329,14.7217,14.489,14.6775,3143725.958098,0
+PRMB.US,D,20171115,000000,14.5867,14.7914,14.4725,14.728,2722871.4089546,0
+PRMB.US,D,20171116,000000,14.8547,14.9918,14.5081,14.6957,7575232.5665113,0
+PRMB.US,D,20171117,000000,14.7732,15.1095,14.7053,15.1046,10236645.492824,0
+PRMB.US,D,20171120,000000,15.1487,15.3086,14.9955,15.3,1447549.9420107,0
+PRMB.US,D,20171121,000000,15.3355,15.5491,15.1754,15.2196,2574987.0003581,0
+PRMB.US,D,20171122,000000,15.254,15.3729,15.1938,15.2924,1409259.7765533,0
+PRMB.US,D,20171124,000000,15.4073,15.4543,15.3355,15.3632,629695.18868894,0
+PRMB.US,D,20171127,000000,15.3823,15.5031,15.2732,15.4781,926102.00127559,0
+PRMB.US,D,20171128,000000,15.4877,15.5212,15.2675,15.3729,1400061.5745485,0
+PRMB.US,D,20171129,000000,15.3268,15.344,15.0597,15.1305,1724864.9251667,0
+PRMB.US,D,20171130,000000,15.1392,15.368,15.0835,15.344,1480167.0649557,0
+PRMB.US,D,20171201,000000,15.4427,15.7818,15.3,15.7013,2897329.213262,0
+PRMB.US,D,20171204,000000,15.772,15.8863,15.3977,15.4952,1395565.3255041,0
+PRMB.US,D,20171205,000000,15.4589,15.709,15.4505,15.5404,1538189.1436022,0
+PRMB.US,D,20171206,000000,15.5692,15.6219,15.4877,15.5855,1636213.8467012,0
+PRMB.US,D,20171207,000000,15.5404,15.772,15.4427,15.6409,1547462.5267335,0
+PRMB.US,D,20171208,000000,15.6046,15.8097,15.6046,15.7453,915886.76569694,0
+PRMB.US,D,20171211,000000,15.7634,15.8097,15.5948,15.6764,868443.29807434,0
+PRMB.US,D,20171212,000000,15.6506,15.6506,15.2924,15.2924,601951.26460381,0
+PRMB.US,D,20171213,000000,15.254,15.4427,15.1994,15.2636,1496762.2544734,0
+PRMB.US,D,20171214,000000,15.2447,15.254,15.1305,15.1745,556347.64621863,0
+PRMB.US,D,20171215,000000,15.1832,15.2359,14.7992,14.8173,1274039.2110622,0
+PRMB.US,D,20171218,000000,14.9141,15.0835,14.8815,14.8893,948267.90343889,0
+PRMB.US,D,20171219,000000,15.165,15.2359,15.165,15.165,1153130.2083677,0
+PRMB.US,D,20171220,000000,15.1994,15.1994,14.7359,15.0787,1063427.6383119,0
+PRMB.US,D,20171221,000000,15.1745,15.1928,14.9235,14.96,497776.32767488,0
+PRMB.US,D,20171222,000000,14.9235,14.9687,14.7712,14.8086,346752.06286006,0
+PRMB.US,D,20171226,000000,14.7712,14.8623,14.6613,14.6755,381007.50785581,0
+PRMB.US,D,20171227,000000,14.78,14.9141,14.5654,14.8365,511733.91266719,0
+PRMB.US,D,20171228,000000,14.9235,14.9235,14.666,14.7265,524061.52906724,0
+PRMB.US,D,20171229,000000,14.762,14.9773,14.6478,14.8893,880147.53763288,0
+PRMB.US,D,20180102,000000,14.8986,14.8986,14.5606,14.8365,1292282.1202715,0
+PRMB.US,D,20180103,000000,14.9063,15.0308,14.7309,14.7446,919047.50556165,0
+PRMB.US,D,20180104,000000,14.7712,14.8414,14.6296,14.6928,745238.13847128,0
+PRMB.US,D,20180105,000000,14.71,14.8719,14.6565,14.8173,745823.92474948,0
+PRMB.US,D,20180108,000000,14.8527,15.0693,14.666,14.9773,1045823.7686788,0
+PRMB.US,D,20180109,000000,15.0405,15.165,14.96,15.0405,1190330.2474892,0
+PRMB.US,D,20180110,000000,15.0031,15.1036,14.7712,14.96,1344345.0504515,0
+PRMB.US,D,20180111,000000,14.9773,14.9773,14.785,14.9141,1011413.7847006,0
+PRMB.US,D,20180112,000000,14.9235,15.0308,14.8173,14.9687,609891.22692009,0
+PRMB.US,D,20180116,000000,14.9858,15.0088,14.5838,14.6565,1229048.5276953,0
+PRMB.US,D,20180117,000000,14.7265,15.1976,14.7265,15.1305,1544895.9266055,0
+PRMB.US,D,20180118,000000,15.0885,15.1928,14.9034,15.0031,699947.77478033,0
+PRMB.US,D,20180119,000000,14.9858,15.2359,14.9858,15.2262,981986.63872521,0
+PRMB.US,D,20180122,000000,15.254,15.4781,15.254,15.417,795797.44611908,0
+PRMB.US,D,20180123,000000,15.3268,15.417,15.1392,15.2924,882065.70054384,0
+PRMB.US,D,20180124,000000,15.3268,15.3977,15.0308,15.0308,735499.05002786,0
+PRMB.US,D,20180125,000000,15.0885,15.4952,15.0405,15.3268,1133233.3143728,0
+PRMB.US,D,20180126,000000,15.3355,15.4877,15.2876,15.3729,713017.80480568,0
+PRMB.US,D,20180129,000000,15.3729,15.417,14.9504,14.96,880675.89388381,0
+PRMB.US,D,20180130,000000,14.7531,15.0214,14.7265,14.9858,1097371.9169781,0
+PRMB.US,D,20180131,000000,15.0787,15.1745,14.8365,14.8893,966833.46498328,0
+PRMB.US,D,20180201,000000,14.8719,14.9408,14.7359,14.8986,1902095.0335179,0
+PRMB.US,D,20180202,000000,14.762,14.9333,14.6296,14.8365,2867586.7242277,0
+PRMB.US,D,20180205,000000,14.7359,14.7359,14.2552,14.2552,1664283.5556683,0
+PRMB.US,D,20180206,000000,14.0309,14.3969,13.8963,14.2457,1415682.5419671,0
+PRMB.US,D,20180207,000000,14.1553,14.2715,13.9153,13.9324,1310109.4449197,0
+PRMB.US,D,20180208,000000,13.9948,14.0934,13.6718,13.6817,1057161.5002451,0
+PRMB.US,D,20180209,000000,13.7983,13.8788,13.2352,13.6097,1386069.53154,0
+PRMB.US,D,20180212,000000,13.6718,13.7533,13.5387,13.5848,999335.72787367,0
+PRMB.US,D,20180213,000000,13.5935,14.1105,13.5848,14.0225,1338748.2332481,0
+PRMB.US,D,20180214,000000,13.9593,13.9593,13.6862,13.8337,1007190.0672402,0
+PRMB.US,D,20180215,000000,13.9055,13.9765,13.7983,13.9419,596260.47099206,0
+PRMB.US,D,20180216,000000,13.9153,14.0837,13.8693,13.9679,666506.79198956,0
+PRMB.US,D,20180220,000000,13.8788,13.8788,13.7092,13.8423,1035652.3887574,0
+PRMB.US,D,20180221,000000,13.852,13.9467,13.3618,13.3868,625693.88206138,0
+PRMB.US,D,20180222,000000,13.4324,13.5617,13.2878,13.3253,901733.91861188,0
+PRMB.US,D,20180223,000000,13.4049,13.4678,13.0743,13.1997,1402747.2114604,0
+PRMB.US,D,20180226,000000,13.2267,13.3338,13.1625,13.263,1046144.3326492,0
+PRMB.US,D,20180227,000000,13.2438,13.3062,12.9393,13.0129,826327.24861819,0
+PRMB.US,D,20180228,000000,13.0829,13.2142,12.9393,13.0035,1175265.8292439,0
+PRMB.US,D,20180301,000000,13.4862,13.9948,13.3338,13.9516,4001282.6113657,0
+PRMB.US,D,20180302,000000,13.9593,14.1461,13.4585,14.1105,1941472.1927643,0
+PRMB.US,D,20180305,000000,13.8788,14.3778,13.8788,14.1833,1928288.3468667,0
+PRMB.US,D,20180306,000000,14.2112,14.4955,14.0569,14.2377,1453662.5852773,0
+PRMB.US,D,20180307,000000,14.0934,14.1748,13.9055,13.9153,1474709.124,0
+PRMB.US,D,20180308,000000,13.9765,14.3068,13.9324,14.2112,1072254.1114129,0
+PRMB.US,D,20180309,000000,14.2112,14.2715,14.0033,14.0934,1094810.5377617,0
+PRMB.US,D,20180312,000000,14.1833,14.1833,13.8548,13.9046,892028.24400249,0
+PRMB.US,D,20180313,000000,13.851,13.9765,13.7073,13.7792,785994.6625545,0
+PRMB.US,D,20180314,000000,13.7792,13.8253,13.6797,13.7073,784754.17396538,0
+PRMB.US,D,20180315,000000,13.6797,13.7428,13.5553,13.5916,723618.34365823,0
+PRMB.US,D,20180316,000000,13.645,13.738,13.56,13.6539,578792.3450598,0
+PRMB.US,D,20180319,000000,13.6988,13.7743,13.599,13.6797,1001029.3915871,0
+PRMB.US,D,20180320,000000,13.6797,14.0309,13.6174,13.9948,1770050.8706261,0
+PRMB.US,D,20180321,000000,14.0033,14.0837,13.7983,13.8864,1052738.3439627,0
+PRMB.US,D,20180322,000000,13.8587,13.9899,13.7792,13.8413,716462.56225984,0
+PRMB.US,D,20180323,000000,13.9229,13.9669,13.2774,13.286,1037109.0230856,0
+PRMB.US,D,20180326,000000,12.8464,13.3406,12.8464,13.2593,1977945.4809952,0
+PRMB.US,D,20180327,000000,13.2496,13.286,12.9528,13.0609,917841.47498889,0
+PRMB.US,D,20180328,000000,13.1262,13.3127,12.9182,12.9528,1090264.1679662,0
+PRMB.US,D,20180329,000000,12.9901,13.2946,12.9901,13.2056,859875.7821873,0
+PRMB.US,D,20180402,000000,13.1501,13.2056,12.9614,13.0513,1049218.4053819,0
+PRMB.US,D,20180403,000000,13.0973,13.286,13.036,13.2399,863447.92988377,0
+PRMB.US,D,20180404,000000,13.1262,13.3406,13.0609,13.3127,590949.75974264,0
+PRMB.US,D,20180405,000000,13.3223,13.3664,13.2228,13.2774,584157.35378956,0
+PRMB.US,D,20180406,000000,13.1959,13.3127,13.0705,13.2228,675268.52578702,0
+PRMB.US,D,20180409,000000,13.2774,13.331,13.1501,13.1595,367450.88887209,0
+PRMB.US,D,20180410,000000,13.286,13.286,13.0428,13.0705,394988.06485905,0
+PRMB.US,D,20180411,000000,12.9988,13.286,12.9988,13.1959,1533995.7074288,0
+PRMB.US,D,20180412,000000,13.1959,13.3127,13.1595,13.2399,753636.49682343,0
+PRMB.US,D,20180413,000000,13.2315,13.2678,12.9614,13.0178,720925.39747022,0
+PRMB.US,D,20180416,000000,13.0428,13.1635,12.9345,13.0802,1064313.1049143,0
+PRMB.US,D,20180417,000000,13.2056,13.286,12.8743,12.8837,546771.4502162,0
+PRMB.US,D,20180418,000000,12.902,12.9528,12.7477,12.7746,829938.03106027,0
+PRMB.US,D,20180419,000000,12.7832,12.8934,12.6137,12.8185,668390.49688417,0
+PRMB.US,D,20180420,000000,12.8464,13.1777,12.7746,13.1501,1110764.5993385,0
+PRMB.US,D,20180423,000000,13.1501,13.1501,12.8091,12.9106,561580.04379449,0
+PRMB.US,D,20180424,000000,12.9988,13.2142,12.9182,12.9614,763057.10966108,0
+PRMB.US,D,20180425,000000,12.9345,12.9805,12.7572,12.7652,701918.146807,0
+PRMB.US,D,20180426,000000,12.7381,13.1301,12.7297,12.9709,802918.76950112,0
+PRMB.US,D,20180427,000000,13.0081,13.0802,12.9182,13.0178,373308.75165409,0
+PRMB.US,D,20180430,000000,13.0888,13.1337,12.8052,12.8284,504821.42574798,0
+PRMB.US,D,20180501,000000,12.8549,12.8647,12.6836,12.7652,508634.779559,0
+PRMB.US,D,20180502,000000,12.7199,12.8284,12.7017,12.7114,636732.97748586,0
+PRMB.US,D,20180503,000000,13.1959,13.6988,13.1069,13.5005,1452733.2630178,0
+PRMB.US,D,20180504,000000,13.5646,13.9669,13.446,13.8328,1905721.4786948,0
+PRMB.US,D,20180507,000000,13.8953,13.9813,13.717,13.8953,1175727.3578268,0
+PRMB.US,D,20180508,000000,13.9046,14.2294,13.8587,14.0837,729002.14766964,0
+PRMB.US,D,20180509,000000,14.1363,14.2387,13.9948,14.1553,882247.3882665,0
+PRMB.US,D,20180510,000000,14.4439,14.7339,14.4439,14.5235,3619486.7458627,0
+PRMB.US,D,20180511,000000,14.5759,14.5759,14.3166,14.3529,687385.21735962,0
+PRMB.US,D,20180514,000000,14.3077,14.4534,14.1833,14.2197,630100.33142681,0
+PRMB.US,D,20180515,000000,14.127,14.2467,13.9859,14.2015,945442.346097,0
+PRMB.US,D,20180516,000000,14.417,14.5857,14.2637,14.417,835915.97480841,0
+PRMB.US,D,20180517,000000,14.3788,14.4341,14.2467,14.2819,782604.20258067,0
+PRMB.US,D,20180518,000000,14.2993,14.2993,13.9859,14.0033,753915.29350128,0
+PRMB.US,D,20180521,000000,14.0225,14.4258,14.0033,14.3433,710043.97357517,0
+PRMB.US,D,20180522,000000,14.3335,14.4341,14.0934,14.2387,572669.25997002,0
+PRMB.US,D,20180523,000000,14.2112,14.4341,14.1553,14.2725,440553.04849859,0
+PRMB.US,D,20180524,000000,14.2637,14.4534,14.1833,14.2112,579231.94581403,0
+PRMB.US,D,20180525,000000,14.192,14.417,14.127,14.2015,491876.69760031,0
+PRMB.US,D,20180529,000000,14.2112,14.4629,14.1191,14.2197,577677.15834836,0
+PRMB.US,D,20180530,000000,14.2112,14.488,14.1553,14.3625,642617.98900802,0
+PRMB.US,D,20180531,000000,14.37,14.3882,14.0924,14.2103,713605.67944851,0
+PRMB.US,D,20180601,000000,14.624,14.6872,14.3788,14.5684,1048316.2318626,0
+PRMB.US,D,20180604,000000,14.5867,14.6775,14.421,14.4534,742689.28944261,0
+PRMB.US,D,20180605,000000,14.3979,14.6143,14.3529,14.5329,798698.18458761,0
+PRMB.US,D,20180606,000000,14.5521,14.624,14.3882,14.5146,748899.04166445,0
+PRMB.US,D,20180607,000000,14.4629,14.5521,14.3077,14.3251,522365.77698917,0
+PRMB.US,D,20180608,000000,14.3251,14.5521,14.3251,14.4075,873315.45275184,0
+PRMB.US,D,20180611,000000,14.4075,14.6507,14.3625,14.5235,721712.71093503,0
+PRMB.US,D,20180612,000000,14.596,14.6594,14.5081,14.6323,359677.99572608,0
+PRMB.US,D,20180613,000000,14.6323,14.9198,14.6057,14.8766,1525561.846878,0
+PRMB.US,D,20180614,000000,14.9294,14.9829,14.6872,14.8134,797318.81975071,0
+PRMB.US,D,20180615,000000,14.7663,14.9034,14.6872,14.8672,494992.53762553,0
+PRMB.US,D,20180618,000000,14.7943,14.8317,14.5867,14.6421,990200.17680776,0
+PRMB.US,D,20180619,000000,14.6143,14.785,14.4629,14.596,621437.79494919,0
+PRMB.US,D,20180620,000000,14.5769,14.7062,14.5235,14.6594,349670.55242792,0
+PRMB.US,D,20180621,000000,14.6594,14.8844,14.5769,14.8134,1047917.3542186,0
+PRMB.US,D,20180622,000000,14.8939,14.9658,14.785,14.8576,429699.81752603,0
+PRMB.US,D,20180625,000000,14.8672,15.0855,14.7858,15.0568,870919.05434103,0
+PRMB.US,D,20180626,000000,15.0758,15.0855,14.8766,14.9563,528940.99302094,0
+PRMB.US,D,20180627,000000,14.9465,15.0002,14.7309,14.8134,607987.68256152,0
+PRMB.US,D,20180628,000000,14.7943,14.8939,14.7407,14.7571,419575.42580871,0
+PRMB.US,D,20180629,000000,14.8223,15.0377,14.6775,14.9034,589920.19598097,0
+PRMB.US,D,20180702,000000,14.8134,15.0186,14.7992,14.8844,778637.35396948,0
+PRMB.US,D,20180703,000000,14.9294,15.145,14.9034,15.0377,367107.35289076,0
+PRMB.US,D,20180705,000000,15.1105,15.145,14.8317,15.047,435513.82465084,0
+PRMB.US,D,20180706,000000,15.0279,15.1727,15.0279,15.1105,546813.21750875,0
+PRMB.US,D,20180709,000000,15.1727,15.3622,15.1275,15.3076,913380.72814314,0
+PRMB.US,D,20180710,000000,15.3258,15.3622,15.1957,15.299,512011.66516274,0
+PRMB.US,D,20180711,000000,15.2723,15.2723,14.6755,14.9744,1396936.3368825,0
+PRMB.US,D,20180712,000000,14.9744,15.1105,14.9465,15.0186,625221.91165541,0
+PRMB.US,D,20180713,000000,14.938,15.1191,14.9151,15.0855,1101546.5578698,0
+PRMB.US,D,20180716,000000,15.0758,15.1812,15.0186,15.1727,1161734.2706358,0
+PRMB.US,D,20180717,000000,15.1727,15.2817,15.0568,15.1275,855654.15309148,0
+PRMB.US,D,20180718,000000,15.1275,15.1275,14.9563,15.1018,432568.18634283,0
+PRMB.US,D,20180719,000000,14.938,15.0328,14.8576,14.9034,511414.3928791,0
+PRMB.US,D,20180720,000000,14.9102,15.0186,14.8223,14.8576,615133.02213677,0
+PRMB.US,D,20180723,000000,14.7943,14.8414,14.6421,14.7309,548090.25247887,0
+PRMB.US,D,20180724,000000,14.6966,14.7751,14.5375,14.6143,709984.45518327,0
+PRMB.US,D,20180725,000000,14.5769,14.713,14.5081,14.6057,646166.12051125,0
+PRMB.US,D,20180726,000000,14.5867,14.7407,14.5235,14.6323,1131173.1426672,0
+PRMB.US,D,20180727,000000,14.7062,14.7227,14.5769,14.6507,833796.28471081,0
+PRMB.US,D,20180730,000000,14.5867,14.624,14.2993,14.3788,813522.44090062,0
+PRMB.US,D,20180731,000000,14.3625,14.4258,14.2906,14.3979,640796.93505225,0
+PRMB.US,D,20180801,000000,14.37,14.4439,14.2467,14.3077,1089363.0386291,0
+PRMB.US,D,20180802,000000,14.2286,14.4075,13.4976,14.2725,2847302.4385942,0
+PRMB.US,D,20180803,000000,14.2561,14.3433,13.7495,14.0024,1535346.8793432,0
+PRMB.US,D,20180806,000000,14.0024,14.1354,13.8145,13.921,699582.3109704,0
+PRMB.US,D,20180807,000000,13.921,14.1231,13.8395,13.9649,1393012.2997463,0
+PRMB.US,D,20180808,000000,14.0024,14.1402,13.8145,13.8233,879086.64840178,0
+PRMB.US,D,20180809,000000,13.8233,14.056,13.8233,14.0024,930827.97042912,0
+PRMB.US,D,20180810,000000,13.9745,13.9839,13.7678,13.8395,782210.54584827,0
+PRMB.US,D,20180813,000000,13.8846,14.0733,13.805,14.0024,807160.23806092,0
+PRMB.US,D,20180814,000000,14.0309,14.1096,13.9296,14.0309,730684.32537761,0
+PRMB.US,D,20180815,000000,13.9296,14.0215,13.8933,13.9649,471063.01153374,0
+PRMB.US,D,20180816,000000,13.9584,14.1021,13.8846,14.0827,2052035.4370908,0
+PRMB.US,D,20180817,000000,14.3625,14.5597,14.2005,14.3788,1918794.6412671,0
+PRMB.US,D,20180820,000000,14.3979,14.6966,14.3798,14.489,1059090.1049792,0
+PRMB.US,D,20180821,000000,14.5329,14.6153,14.5146,14.5521,909504.72339326,0
+PRMB.US,D,20180822,000000,14.4984,14.5597,14.3156,14.3241,716592.04086677,0
+PRMB.US,D,20180823,000000,14.3156,14.3424,13.9104,13.919,844419.79557428,0
+PRMB.US,D,20180824,000000,13.9639,14.0292,13.784,13.8021,1041701.3369029,0
+PRMB.US,D,20180827,000000,13.8463,13.8463,13.737,13.8021,780752.86733782,0
+PRMB.US,D,20180828,000000,13.8021,13.919,13.7017,13.737,780531.50068722,0
+PRMB.US,D,20180829,000000,13.7285,13.8463,13.7111,13.7743,805138.70110085,0
+PRMB.US,D,20180830,000000,13.7111,13.8463,13.7111,13.7467,1027992.2673013,0
+PRMB.US,D,20180831,000000,13.7743,14.2552,13.666,14.1001,2009017.2141153,0
+PRMB.US,D,20180904,000000,14.0292,14.1535,13.7649,13.7936,937160.93616402,0
+PRMB.US,D,20180905,000000,13.7562,13.8204,13.6578,13.7285,822762.41019793,0
+PRMB.US,D,20180906,000000,13.666,13.8367,13.666,13.6835,1587428.6048051,0
+PRMB.US,D,20180907,000000,13.6489,13.8367,13.6203,13.6578,2903623.5442512,0
+PRMB.US,D,20180910,000000,13.7467,13.9104,13.666,13.8635,609807.69233495,0
+PRMB.US,D,20180911,000000,13.8463,14.0713,13.6578,14.0617,1323260.9211656,0
+PRMB.US,D,20180912,000000,14.0905,14.1535,13.8864,13.9727,1057881.9860419,0
+PRMB.US,D,20180913,000000,14.0378,14.0378,13.7208,13.9007,893358.53227063,0
+PRMB.US,D,20180914,000000,13.9373,13.9373,13.8214,13.8731,766370.30014365,0
+PRMB.US,D,20180917,000000,13.8635,13.8731,13.5981,13.6738,580127.85423951,0
+PRMB.US,D,20180918,000000,13.666,13.8913,13.6299,13.8204,937007.44136385,0
+PRMB.US,D,20180919,000000,13.784,13.8635,13.6835,13.7111,709914.49496823,0
+PRMB.US,D,20180920,000000,13.7562,13.7743,13.6578,13.7467,500792.97038025,0
+PRMB.US,D,20180921,000000,13.7467,13.8281,13.6835,13.7208,1520567.5228698,0
+PRMB.US,D,20180924,000000,14.1442,14.1442,13.5945,13.6106,1023879.2331662,0
+PRMB.US,D,20180925,000000,13.6019,13.6106,13.3849,13.4766,1126005.4843948,0
+PRMB.US,D,20180926,000000,13.4854,13.8021,13.4132,13.6489,934293.61152956,0
+PRMB.US,D,20180927,000000,13.6932,14.5031,13.6932,14.3521,2307523.8773355,0
+PRMB.US,D,20180928,000000,14.5329,14.7953,14.4629,14.596,2531204.4359287,0
+PRMB.US,D,20181001,000000,14.596,14.596,14.2809,14.3424,1167180.725586,0
+PRMB.US,D,20181002,000000,14.3325,14.3325,13.8913,13.9639,1632334.7094043,0
+PRMB.US,D,20181003,000000,13.9373,13.9373,13.5582,13.6489,1223817.1743017,0
+PRMB.US,D,20181004,000000,13.6578,13.666,13.376,13.4668,1055989.9276888,0
+PRMB.US,D,20181005,000000,13.4668,13.6299,13.4132,13.4854,648059.22304669,0
+PRMB.US,D,20181008,000000,13.4668,13.6578,13.4668,13.6394,546588.71831122,0
+PRMB.US,D,20181009,000000,13.4766,13.6835,13.4315,13.4668,903831.68088087,0
+PRMB.US,D,20181010,000000,13.5023,13.5121,13.034,13.0504,1744995.7159998,0
+PRMB.US,D,20181011,000000,13.0793,13.2104,12.9786,13.0255,817185.43245842,0
+PRMB.US,D,20181012,000000,13.1328,13.4937,13.0695,13.4132,1472536.1806043,0
+PRMB.US,D,20181015,000000,13.4039,13.4478,13.2399,13.376,782255.44568778,0
+PRMB.US,D,20181016,000000,13.7936,14.1211,13.6106,14.0463,1139044.1889508,0
+PRMB.US,D,20181017,000000,13.8913,14.0713,13.6299,13.7111,1099717.1504555,0
+PRMB.US,D,20181018,000000,13.666,13.7285,13.376,13.3941,605971.36651302,0
+PRMB.US,D,20181019,000000,13.4478,13.4668,13.2228,13.3416,1406082.3297716,0
+PRMB.US,D,20181022,000000,13.3416,13.4478,12.9643,13.1154,1309949.6850258,0
+PRMB.US,D,20181023,000000,12.9596,13.2496,12.6463,13.1777,1970490.0192726,0
+PRMB.US,D,20181024,000000,13.2056,13.5945,13.034,13.06,1315115.2549334,0
+PRMB.US,D,20181025,000000,13.06,13.2956,12.9135,13.1777,903528.86800979,0
+PRMB.US,D,20181026,000000,13.0255,13.1412,12.7439,12.9978,827184.52229805,0
+PRMB.US,D,20181029,000000,13.106,13.2228,12.9881,13.0695,1190034.7438943,0
+PRMB.US,D,20181030,000000,13.1154,13.286,13.0793,13.2315,1484185.0785002,0
+PRMB.US,D,20181031,000000,13.286,13.7208,13.286,13.5945,2660890.8351552,0
+PRMB.US,D,20181101,000000,13.6835,13.982,13.5397,13.6489,1404984.8941594,0
+PRMB.US,D,20181102,000000,13.6738,13.7649,13.4854,13.5216,872320.34700652,0
+PRMB.US,D,20181105,000000,13.5121,13.6156,13.4668,13.5856,1979178.6603081,0
+PRMB.US,D,20181106,000000,13.5763,13.8635,13.5763,13.8548,1031018.3076475,0
+PRMB.US,D,20181107,000000,13.9467,14.2093,13.8913,13.9566,1685471.0590034,0
+PRMB.US,D,20181108,000000,14.2093,14.6976,13.7743,14.2983,2770159.2934123,0
+PRMB.US,D,20181109,000000,14.2093,14.4258,13.9566,14.1535,1815512.4802166,0
+PRMB.US,D,20181112,000000,14.1087,14.2809,13.4364,13.7467,2361281.5154114,0
+PRMB.US,D,20181113,000000,13.7467,13.8204,13.5981,13.7111,1694369.580684,0
+PRMB.US,D,20181114,000000,13.7649,13.8021,13.4854,13.5484,1105482.0810116,0
+PRMB.US,D,20181115,000000,13.4412,13.5856,13.3598,13.3941,1274204.1918678,0
+PRMB.US,D,20181116,000000,13.3043,13.5582,13.2593,13.4315,1152012.9332916,0
+PRMB.US,D,20181119,000000,13.3849,13.5856,13.3849,13.4668,1086857.0010753,0
+PRMB.US,D,20181120,000000,13.3233,13.3501,13.0695,13.0963,1302118.3176702,0
+PRMB.US,D,20181121,000000,13.1412,13.3186,12.9881,13.1777,1010518.9204575,0
+PRMB.US,D,20181123,000000,13.1777,13.4315,13.106,13.332,575151.2813306,0
+PRMB.US,D,20181126,000000,13.4039,13.5591,13.2678,13.4585,956627.62704544,0
+PRMB.US,D,20181127,000000,13.4221,13.4488,13.0953,13.1949,749788.68499605,0
+PRMB.US,D,20181128,000000,13.1672,13.4181,13.1528,13.3941,581220.06894005,0
+PRMB.US,D,20181129,000000,13.3673,13.3941,13.1949,13.2046,923702.47031783,0
+PRMB.US,D,20181130,000000,13.2142,13.4862,13.1672,13.4776,577053.78150687,0
+PRMB.US,D,20181203,000000,13.5773,13.804,13.3673,13.6949,1524934.2933072,0
+PRMB.US,D,20181204,000000,13.6587,13.9584,13.5674,13.5866,1567507.694617,0
+PRMB.US,D,20181206,000000,13.3849,13.4776,13.1576,13.4678,1158284.2922701,0
+PRMB.US,D,20181207,000000,13.4585,13.6116,13.2907,13.3416,818185.75911531,0
+PRMB.US,D,20181210,000000,13.3416,13.4039,13.1491,13.2774,793102.41156644,0
+PRMB.US,D,20181211,000000,13.4221,13.4412,13.0829,13.3233,1294395.5452751,0
+PRMB.US,D,20181212,000000,13.6029,13.7036,13.3043,13.3598,965250.48459513,0
+PRMB.US,D,20181213,000000,13.3849,13.5313,13.3137,13.3598,713074.19065063,0
+PRMB.US,D,20181214,000000,13.2228,13.3598,13.059,13.059,1282603.5944022,0
+PRMB.US,D,20181217,000000,12.9767,13.2046,12.6952,12.7872,1424671.9075092,0
+PRMB.US,D,20181218,000000,12.8788,12.8788,12.5409,12.6692,1532422.1246815,0
+PRMB.US,D,20181219,000000,12.6865,12.8982,12.6692,12.7326,1907090.4017085,0
+PRMB.US,D,20181220,000000,12.7602,12.8415,12.5687,12.6251,1368707.9122037,0
+PRMB.US,D,20181221,000000,12.6157,12.7411,12.3341,12.4165,1832947.1923148,0
+PRMB.US,D,20181224,000000,12.3427,12.4241,12.1569,12.1981,1196536.8671641,0
+PRMB.US,D,20181226,000000,12.2968,12.5227,12.1079,12.495,1906996.4253003,0
+PRMB.US,D,20181227,000000,12.4327,12.5772,12.3341,12.5142,1986600.7081965,0
+PRMB.US,D,20181228,000000,12.5869,12.653,12.3513,12.3971,2039329.826693,0
+PRMB.US,D,20181231,000000,12.4423,12.6615,12.3839,12.653,2673107.7682301,0
+PRMB.US,D,20190102,000000,12.4778,13.059,12.4654,12.9576,3498014.928901,0
+PRMB.US,D,20190103,000000,12.8788,12.9767,12.7602,12.8503,1614301.6808402,0
+PRMB.US,D,20190104,000000,13.0245,13.3416,12.9488,13.1576,1122385.304312,0
+PRMB.US,D,20190107,000000,13.1242,13.4039,13.0245,13.3501,1305813.6788797,0
+PRMB.US,D,20190108,000000,13.376,13.5359,13.2179,13.5033,1744944.5510664,0
+PRMB.US,D,20190109,000000,13.4947,13.5839,13.3233,13.4315,1067415.3705694,0
+PRMB.US,D,20190110,000000,13.4585,13.5674,13.3598,13.5397,1554355.1741887,0
+PRMB.US,D,20190111,000000,13.5773,13.8943,13.5313,13.7956,1184243.7087805,0
+PRMB.US,D,20190114,000000,13.804,13.8846,13.6587,13.7304,601036.56089667,0
+PRMB.US,D,20190115,000000,13.668,13.804,13.6404,13.6949,517234.66509778,0
+PRMB.US,D,20190116,000000,13.668,13.739,13.4412,13.5945,974220.01067308,0
+PRMB.US,D,20190117,000000,13.5226,13.7582,13.5226,13.6308,694313.36701354,0
+PRMB.US,D,20190118,000000,13.7036,13.8136,13.6029,13.6853,968414.35700677,0
+PRMB.US,D,20190122,000000,13.6116,13.668,13.4585,13.5397,874775.21962694,0
+PRMB.US,D,20190123,000000,13.5591,13.7218,13.5397,13.6404,604595.13422306,0
+PRMB.US,D,20190124,000000,13.5866,13.713,13.5637,13.5866,760591.79521753,0
+PRMB.US,D,20190125,000000,13.668,13.7486,13.5131,13.6587,521381.113067,0
+PRMB.US,D,20190128,000000,13.5674,13.6213,13.4678,13.4776,800176.74674435,0
+PRMB.US,D,20190129,000000,13.4776,13.6757,13.4315,13.5313,761758.14686236,0
+PRMB.US,D,20190130,000000,13.5226,13.6853,13.5226,13.5397,420369.00436741,0
+PRMB.US,D,20190131,000000,13.6029,13.786,13.5131,13.7763,710718.51535007,0
+PRMB.US,D,20190201,000000,13.7486,14.0309,13.713,14.0033,903043.32323373,0
+PRMB.US,D,20190204,000000,14.0569,14.1573,13.9584,14.1115,1066854.6446668,0
+PRMB.US,D,20190205,000000,14.1481,14.1671,14.0445,14.1201,1156770.2279146,0
+PRMB.US,D,20190206,000000,14.1289,14.1383,13.9496,14.0934,1561609.1087247,0
+PRMB.US,D,20190207,000000,14.0033,14.1902,13.8943,14.0743,937782.2246409,0
+PRMB.US,D,20190208,000000,14.0493,14.1766,13.9889,14.0493,596755.41340894,0
+PRMB.US,D,20190211,000000,14.0033,14.1804,13.9584,14.1201,1090549.2297378,0
+PRMB.US,D,20190212,000000,14.1766,14.2837,14.0569,14.2754,1386544.6344928,0
+PRMB.US,D,20190213,000000,14.328,14.4488,14.2886,14.3107,937456.43975891,0
+PRMB.US,D,20190214,000000,14.328,14.3662,14.1029,14.1671,1125222.3476593,0
+PRMB.US,D,20190215,000000,14.2926,14.3835,14.1383,14.2407,766875.68438367,0
+PRMB.US,D,20190219,000000,14.1939,14.2131,13.9889,14.1481,1205713.1413403,0
+PRMB.US,D,20190220,000000,14.1201,14.1766,14.0033,14.1201,1431323.3488499,0
+PRMB.US,D,20190221,000000,14.1029,14.2312,14.0309,14.1481,1610371.3786101,0
+PRMB.US,D,20190222,000000,13.8385,13.9919,12.3741,12.5772,7006263.8886624,0
+PRMB.US,D,20190225,000000,12.6692,13.2399,12.6615,13.2399,3312642.2868646,0
+PRMB.US,D,20190226,000000,13.1491,13.713,13.1491,13.4039,3153709.385203,0
+PRMB.US,D,20190227,000000,13.3501,13.4039,13.0495,13.3598,1991465.5535978,0
+PRMB.US,D,20190228,000000,13.376,13.7304,13.3186,13.6213,2054343.0800049,0
+PRMB.US,D,20190301,000000,13.6587,13.739,13.4776,13.6499,1823638.3069848,0
+PRMB.US,D,20190304,000000,13.6404,13.7438,13.5773,13.6949,2383856.7370418,0
+PRMB.US,D,20190305,000000,13.6587,13.7993,13.5866,13.6587,1521963.5946237,0
+PRMB.US,D,20190306,000000,13.6853,13.6853,13.5494,13.6029,1175673.0603464,0
+PRMB.US,D,20190307,000000,13.5773,13.5945,13.4039,13.4776,1505730.736369,0
+PRMB.US,D,20190308,000000,13.4039,13.5033,13.3849,13.4776,719651.49504705,0
+PRMB.US,D,20190311,000000,13.6689,13.8587,13.5674,13.8404,1553421.6752001,0
+PRMB.US,D,20190312,000000,13.8501,13.8673,13.5773,13.6689,1283759.5042239,0
+PRMB.US,D,20190313,000000,13.7313,13.7495,13.5397,13.7227,1145380.2872325,0
+PRMB.US,D,20190314,000000,13.7227,13.8145,13.6509,13.714,553749.7206212,0
+PRMB.US,D,20190315,000000,13.7227,13.7313,13.622,13.6689,723647.58076302,0
+PRMB.US,D,20190318,000000,13.714,13.7591,13.6509,13.714,588427.01527184,0
+PRMB.US,D,20190319,000000,13.8404,13.8673,13.6413,13.7046,771220.52699257,0
+PRMB.US,D,20190320,000000,13.6689,13.6959,13.5033,13.5131,927670.36311134,0
+PRMB.US,D,20190321,000000,13.4862,13.6317,13.4488,13.6126,682422.21882078,0
+PRMB.US,D,20190322,000000,13.6038,13.622,13.331,13.3673,1738920.6632966,0
+PRMB.US,D,20190325,000000,13.3127,13.3849,13.2036,13.331,796844.76098011,0
+PRMB.US,D,20190326,000000,13.3588,13.4488,13.286,13.3223,1272452.0539447,0
+PRMB.US,D,20190327,000000,13.3588,13.4221,13.2813,13.331,754608.63055784,0
+PRMB.US,D,20190328,000000,13.3406,13.4132,13.2668,13.2764,489068.89135776,0
+PRMB.US,D,20190329,000000,13.3127,13.3588,13.2399,13.3127,748502.25238509,0
+PRMB.US,D,20190401,000000,13.2305,13.5543,13.2305,13.5033,1178924.6440725,0
+PRMB.US,D,20190402,000000,13.5226,13.6038,13.4221,13.5591,814689.83672776,0
+PRMB.US,D,20190403,000000,13.5397,13.6126,13.4488,13.4585,576736.35008339,0
+PRMB.US,D,20190404,000000,13.4585,13.5131,13.3849,13.5131,503201.89897885,0
+PRMB.US,D,20190405,000000,13.5313,13.6269,13.3941,13.6126,1355586.7172449,0
+PRMB.US,D,20190408,000000,13.5773,13.7046,13.5033,13.5494,835951.47700708,0
+PRMB.US,D,20190409,000000,13.4862,13.622,13.4315,13.5494,612836.86522811,0
+PRMB.US,D,20190410,000000,13.5955,13.5955,13.4488,13.4776,653550.57783645,0
+PRMB.US,D,20190411,000000,13.4412,13.6038,13.4221,13.5226,458855.47609982,0
+PRMB.US,D,20190412,000000,13.5226,13.5955,13.4039,13.5674,1518263.0125026,0
+PRMB.US,D,20190415,000000,13.5591,13.7046,13.4947,13.6767,976386.68897479,0
+PRMB.US,D,20190416,000000,13.714,13.7457,13.4132,13.4678,933709.91361597,0
+PRMB.US,D,20190417,000000,13.4862,13.5264,13.4039,13.5033,743947.52913108,0
+PRMB.US,D,20190418,000000,13.5494,13.6862,13.4412,13.5494,1314955.4950394,0
+PRMB.US,D,20190422,000000,13.5033,13.622,13.4488,13.4862,827719.14364287,0
+PRMB.US,D,20190423,000000,13.5131,13.5955,13.4132,13.5033,1172476.8182832,0
+PRMB.US,D,20190424,000000,13.4678,13.7092,13.4678,13.6767,1480161.8440441,0
+PRMB.US,D,20190425,000000,13.6689,13.8404,13.5866,13.7046,1441022.7583653,0
+PRMB.US,D,20190426,000000,13.6596,14.1882,13.6596,14.077,1856699.2074133,0
+PRMB.US,D,20190429,000000,14.0244,14.1509,13.9055,13.9958,1114257.3891792,0
+PRMB.US,D,20190430,000000,13.9679,14.1966,13.9516,14.1315,1307962.606082,0
+PRMB.US,D,20190501,000000,14.1057,14.2437,13.8272,13.8864,2424687.3980693,0
+PRMB.US,D,20190502,000000,13.4221,13.4488,12.52,12.7927,7160531.3837448,0
+PRMB.US,D,20190503,000000,12.7927,13.3511,12.6665,12.9747,1833411.8534446,0
+PRMB.US,D,20190506,000000,12.8474,12.9556,12.7017,12.8667,1230111.5052911,0
+PRMB.US,D,20190507,000000,12.8667,13.0178,12.7297,13.0035,1750011.9678368,0
+PRMB.US,D,20190508,000000,12.9939,13.038,12.7746,12.8474,1325343.0206998,0
+PRMB.US,D,20190509,000000,12.8023,12.8255,12.63,12.7381,1325848.4049399,0
+PRMB.US,D,20190510,000000,12.7572,12.8205,12.5928,12.7381,1115601.2518174,0
+PRMB.US,D,20190513,000000,12.6395,12.7927,12.5465,12.7572,1208790.3466199,0
+PRMB.US,D,20190514,000000,12.8205,12.8667,12.7114,12.7746,640558.86148464,0
+PRMB.US,D,20190515,000000,12.7114,12.8157,12.5928,12.602,1710883.3239811,0
+PRMB.US,D,20190516,000000,12.5744,12.7698,12.5465,12.6213,3176121.7143923,0
+PRMB.US,D,20190517,000000,12.5658,12.7842,12.5563,12.6924,1359166.1742176,0
+PRMB.US,D,20190520,000000,12.6395,12.649,12.3427,12.3741,1677567.6430681,0
+PRMB.US,D,20190521,000000,12.402,12.5371,12.1024,12.2181,3489334.6413242,0
+PRMB.US,D,20190522,000000,12.2257,12.3561,12.0745,12.1923,2202278.6535346,0
+PRMB.US,D,20190523,000000,12.1291,12.1827,12.0362,12.1024,1005638.4123215,0
+PRMB.US,D,20190524,000000,12.1118,12.2257,12.0266,12.1118,1040399.2415573,0
+PRMB.US,D,20190528,000000,12.0841,12.107,11.8829,11.8925,1374483.2845829,0
+PRMB.US,D,20190529,000000,11.837,11.9902,11.7998,11.8466,1928873.0889625,0
+PRMB.US,D,20190530,000000,11.8551,12.0372,11.727,11.7633,1423680.9784931,0
+PRMB.US,D,20190531,000000,11.6992,12.0563,11.6445,11.9183,1543478.9712054,0
+PRMB.US,D,20190603,000000,11.9089,12.1349,11.879,12.0755,1700907.2061524,0
+PRMB.US,D,20190604,000000,12.1579,12.1942,12.0755,12.1033,1877298.8361054,0
+PRMB.US,D,20190605,000000,12.13,12.2939,12.0611,12.1033,954861.91475234,0
+PRMB.US,D,20190606,000000,12.1128,12.1397,11.9644,12.0936,827944.6870227,0
+PRMB.US,D,20190607,000000,12.13,12.1847,12.0372,12.13,643220.48220324,0
+PRMB.US,D,20190610,000000,12.202,12.2373,12.0467,12.1483,562451.93602675,0
+PRMB.US,D,20190611,000000,12.1847,12.2116,12.0467,12.1033,428178.44389443,0
+PRMB.US,D,20190612,000000,12.1397,12.266,12.1033,12.2565,749521.37432364,0
+PRMB.US,D,20190613,000000,12.2939,12.5966,12.2755,12.5772,1893682.0566134,0
+PRMB.US,D,20190614,000000,12.5869,12.6865,12.5034,12.5966,1636848.7095482,0
+PRMB.US,D,20190617,000000,12.6059,12.743,12.5734,12.6865,1365597.29309,0
+PRMB.US,D,20190618,000000,12.7143,12.7572,12.6339,12.7055,1027390.8182884,0
+PRMB.US,D,20190619,000000,12.6692,12.7335,12.5602,12.6251,968205.52054397,0
+PRMB.US,D,20190620,000000,12.6692,12.7526,12.3409,12.3494,1028027.7695,0
+PRMB.US,D,20190621,000000,12.3033,12.3494,12.1579,12.2276,1127011.0319633,0
+PRMB.US,D,20190624,000000,12.2373,12.3589,12.1168,12.266,848834.59839821,0
+PRMB.US,D,20190625,000000,12.2373,12.3589,12.1894,12.2373,557847.09202166,0
+PRMB.US,D,20190626,000000,12.202,12.2708,11.9644,11.9644,716474.04826529,0
+PRMB.US,D,20190627,000000,11.9999,12.0659,11.7901,12.0275,3379557.6662801,0
+PRMB.US,D,20190628,000000,12.0275,12.2843,12.018,12.2201,968960.46435705,0
+PRMB.US,D,20190701,000000,12.2565,12.4221,12.1942,12.2565,1434744.0901107,0
+PRMB.US,D,20190702,000000,12.313,12.3312,12.2116,12.3312,953168.2510389,0
+PRMB.US,D,20190703,000000,12.3312,12.3409,12.2565,12.3226,329320.48330879,0
+PRMB.US,D,20190705,000000,12.2565,12.2565,11.9912,12.1033,601547.16604826,0
+PRMB.US,D,20190708,000000,12.1033,12.1033,11.8551,12.0275,1161060.7730432,0
+PRMB.US,D,20190709,000000,12.0372,12.0372,11.9012,11.973,677206.52816196,0
+PRMB.US,D,20190710,000000,11.9644,12.0936,11.9376,12.0659,1018547.6382704,0
+PRMB.US,D,20190711,000000,12.0659,12.1128,11.9816,11.9816,557018.01126428,0
+PRMB.US,D,20190712,000000,11.9816,12.0755,11.8466,11.8925,1000305.7732435,0
+PRMB.US,D,20190715,000000,11.9089,12.0563,11.8275,12.0372,621473.29714787,0
+PRMB.US,D,20190716,000000,12.0372,12.0755,11.8083,11.8083,1456144.6066379,0
+PRMB.US,D,20190717,000000,11.8275,11.8275,11.54,11.544,649221.39796226,0
+PRMB.US,D,20190718,000000,11.5352,11.5977,11.1868,11.5352,1286196.625745,0
+PRMB.US,D,20190719,000000,11.4894,11.5352,11.2366,11.2413,875466.46831886,0
+PRMB.US,D,20190722,000000,11.2511,11.2884,11.1503,11.2511,848048.32911571,0
+PRMB.US,D,20190723,000000,11.3515,11.4366,11.2221,11.2884,838709.16249856,0
+PRMB.US,D,20190724,000000,11.7719,11.8829,11.6715,11.7998,1668474.9034771,0
+PRMB.US,D,20190725,000000,11.7901,11.9508,11.7633,11.7812,1305333.3550151,0
+PRMB.US,D,20190726,000000,11.7719,11.8083,11.635,11.7633,747042.48551001,0
+PRMB.US,D,20190729,000000,11.7633,11.8466,11.7076,11.837,591057.31052101,0
+PRMB.US,D,20190730,000000,11.7812,11.865,11.7546,11.8083,572937.61482475,0
+PRMB.US,D,20190731,000000,11.7812,11.8829,11.6809,11.7076,797650.86972659,0
+PRMB.US,D,20190801,000000,11.7355,11.9089,11.6992,11.7173,998192.34823976,0
+PRMB.US,D,20190802,000000,11.6715,11.7401,11.5899,11.6992,561135.22212869,0
+PRMB.US,D,20190805,000000,11.5899,11.6617,11.3113,11.3888,909376.28896865,0
+PRMB.US,D,20190806,000000,11.2884,11.4318,11.2126,11.3973,1167319.6018338,0
+PRMB.US,D,20190807,000000,11.3236,11.3973,11.1409,11.2701,1897646.81686,0
+PRMB.US,D,20190808,000000,11.6255,12.3494,11.4607,12.176,1818887.2774557,0
+PRMB.US,D,20190809,000000,12.266,12.266,11.499,11.5899,1796110.5286388,0
+PRMB.US,D,20190812,000000,11.3792,11.499,11.1993,11.2078,1271254.3768304,0
+PRMB.US,D,20190813,000000,11.2413,11.2978,11.1045,11.1685,1568405.6914071,0
+PRMB.US,D,20190814,000000,11.0124,11.0384,10.7299,11.0038,2148581.578033,0
+PRMB.US,D,20190815,000000,11.203,11.2603,11.114,11.2318,1065534.7982217,0
+PRMB.US,D,20190816,000000,11.2603,11.4798,11.203,11.3888,991891.75215658,0
+PRMB.US,D,20190819,000000,11.3973,11.5039,11.3792,11.4702,662474.15989259,0
+PRMB.US,D,20190820,000000,11.4318,11.5352,11.3601,11.3973,877368.96849511,0
+PRMB.US,D,20190821,000000,11.4318,11.5259,11.3888,11.5259,1014936.8558284,0
+PRMB.US,D,20190822,000000,11.5352,11.544,11.4147,11.4223,1090501.1973514,0
+PRMB.US,D,20190823,000000,11.4051,11.4051,11.1713,11.2021,1162569.616487,0
+PRMB.US,D,20190826,000000,11.2691,11.2691,10.9971,11.0459,843885.17422947,0
+PRMB.US,D,20190827,000000,11.1026,11.1026,10.816,10.8812,1201446.6124049,0
+PRMB.US,D,20190828,000000,10.8258,11.0288,10.7891,10.9283,908099.25399852,0
+PRMB.US,D,20190829,000000,11.0201,11.2691,11.0201,11.1858,731135.4121373,0
+PRMB.US,D,20190830,000000,11.1762,11.6216,11.1762,11.5987,1609615.3906146,0
+PRMB.US,D,20190903,000000,11.5352,11.5537,11.3314,11.5352,1182070.7653848,0
+PRMB.US,D,20190904,000000,11.5352,11.6312,11.4318,11.6167,740483.97639527,0
+PRMB.US,D,20190905,000000,11.636,11.9892,11.5812,11.9032,1378724.7531426,0
+PRMB.US,D,20190906,000000,11.9758,12.0784,11.857,12.0305,1418483.0389336,0
+PRMB.US,D,20190909,000000,12.0401,12.0784,11.9491,11.9758,768472.2391419,0
+PRMB.US,D,20190910,000000,11.9758,12.3821,11.8762,12.3541,1385315.6319092,0
+PRMB.US,D,20190911,000000,12.3541,12.5744,12.2411,12.4912,1390835.1796213,0
+PRMB.US,D,20190912,000000,12.5181,12.5465,12.3637,12.4912,1187371.0348111,0
+PRMB.US,D,20190913,000000,12.4357,12.5465,12.2977,12.4357,784637.2255462,0
+PRMB.US,D,20190916,000000,12.3821,12.4634,12.2316,12.2977,717783.45288714,0
+PRMB.US,D,20190917,000000,12.2316,12.2604,12.0027,12.0494,776186.65807832,0
+PRMB.US,D,20190918,000000,12.0401,12.0592,11.7279,11.9203,849409.94285327,0
+PRMB.US,D,20190919,000000,11.8945,11.9941,11.8101,11.8486,501795.38540177,0
+PRMB.US,D,20190920,000000,11.8198,11.8849,11.7411,11.857,681074.17945331,0
+PRMB.US,D,20190923,000000,11.8017,11.9203,11.7832,11.9107,414073.62919582,0
+PRMB.US,D,20190924,000000,11.9299,11.9394,11.6167,11.7085,813852.40251187,0
+PRMB.US,D,20190925,000000,11.7002,11.7968,11.6724,11.7183,565553.15749957,0
+PRMB.US,D,20190926,000000,11.7365,11.7653,11.5488,11.5812,595393.79967139,0
+PRMB.US,D,20190927,000000,11.5909,11.5909,11.3408,11.4051,786409.20293318,0
+PRMB.US,D,20190930,000000,11.4051,11.5259,11.4051,11.4702,600827.72443386,0
+PRMB.US,D,20191001,000000,11.5075,11.5075,11.2501,11.3698,1050895.3621784,0
+PRMB.US,D,20191002,000000,11.3142,11.4051,11.2308,11.3792,966365.67130655,0
+PRMB.US,D,20191003,000000,11.4223,11.7183,11.3142,11.6818,1080532.3887989,0
+PRMB.US,D,20191004,000000,11.6818,11.7556,11.4702,11.5987,640175.64657538,0
+PRMB.US,D,20191007,000000,11.5727,11.5812,11.384,11.4051,785617.71273911,0
+PRMB.US,D,20191008,000000,11.3505,11.544,11.2691,11.4798,1544786.2874624,0
+PRMB.US,D,20191009,000000,11.5259,11.7279,11.5259,11.7002,475583.27677139,0
+PRMB.US,D,20191010,000000,11.6906,11.746,11.6263,11.7002,488079.00652401,0
+PRMB.US,D,20191011,000000,11.7653,11.9252,11.7556,11.7653,786061.4902226,0
+PRMB.US,D,20191014,000000,11.7085,11.7085,11.4415,11.516,693445.65151055,0
+PRMB.US,D,20191015,000000,11.4798,11.516,11.3648,11.4051,1702948.5825765,0
+PRMB.US,D,20191016,000000,11.4318,11.7279,11.4318,11.5727,868005.78568475,0
+PRMB.US,D,20191017,000000,11.5909,11.6676,11.516,11.5727,413938.92967731,0
+PRMB.US,D,20191018,000000,11.5537,11.5948,11.3888,11.5075,725350.6421173,0
+PRMB.US,D,20191021,000000,11.5259,11.7002,11.4798,11.6724,446243.84211035,0
+PRMB.US,D,20191022,000000,11.7002,11.792,11.6531,11.7832,465760.65374284,0
+PRMB.US,D,20191023,000000,11.7739,11.8389,11.746,11.8017,392734.71942527,0
+PRMB.US,D,20191024,000000,11.8198,11.8945,11.7002,11.8017,507281.51927996,0
+PRMB.US,D,20191025,000000,11.7556,11.792,11.6406,11.7653,364283.88391348,0
+PRMB.US,D,20191028,000000,11.7739,11.8849,11.7653,11.857,451254.87303561,0
+PRMB.US,D,20191029,000000,11.8668,11.8849,11.7786,11.7832,394265.4906977,0
+PRMB.US,D,20191030,000000,11.7653,11.7832,11.608,11.6263,467455.36163858,0
+PRMB.US,D,20191031,000000,11.6531,11.9032,11.5987,11.8198,816072.33411161,0
+PRMB.US,D,20191101,000000,11.7556,12.0867,11.7556,12.0867,612969.476382,0
+PRMB.US,D,20191104,000000,12.1062,12.1884,11.9577,11.9758,973311.57205982,0
+PRMB.US,D,20191105,000000,11.9299,12.0688,11.8762,12.0305,776823.60928992,0
+PRMB.US,D,20191106,000000,11.9845,12.0494,11.8294,11.9107,1455860.5890485,0
+PRMB.US,D,20191107,000000,11.746,12.2604,11.4798,11.6263,2154006.1051548,0
+PRMB.US,D,20191108,000000,11.5909,11.6531,11.3648,11.6455,1808816.1390364,0
+PRMB.US,D,20191111,000000,11.6167,11.9394,11.5987,11.8668,589316.65860342,0
+PRMB.US,D,20191112,000000,11.9394,11.9394,11.5727,11.8198,896019.10880691,0
+PRMB.US,D,20191113,000000,11.792,11.9577,11.746,11.8762,467461.62673248,0
+PRMB.US,D,20191114,000000,11.8198,11.8762,11.7653,11.857,503519.33040233,0
+PRMB.US,D,20191115,000000,11.9032,11.9577,11.7832,11.8198,601008.3679742,0
+PRMB.US,D,20191118,000000,11.6906,11.8294,11.6724,11.7085,727468.24385024,0
+PRMB.US,D,20191119,000000,11.7279,11.815,11.5632,11.792,1481377.2722576,0
+PRMB.US,D,20191120,000000,11.7556,11.9107,11.6503,11.8198,945120.73794427,0
+PRMB.US,D,20191121,000000,11.9032,12.0736,11.8198,12.0494,978012.48083782,0
+PRMB.US,D,20191122,000000,12.0867,12.3722,12.0027,12.3168,1058178.5338191,0
+PRMB.US,D,20191125,000000,12.3446,12.4001,12.2604,12.3637,619039.30817376,0
+PRMB.US,D,20191126,000000,12.3446,12.4279,12.2784,12.3917,384434.51421062,0
+PRMB.US,D,20191127,000000,12.4194,12.4682,12.3494,12.3917,514573.04437918,0
+PRMB.US,D,20191129,000000,12.3637,12.4557,12.2977,12.3541,203068.39971324,0
+PRMB.US,D,20191202,000000,12.3072,12.4194,12.2364,12.3722,819008.5747788,0
+PRMB.US,D,20191203,000000,12.3263,12.4096,12.2882,12.3637,515827.1073384,0
+PRMB.US,D,20191204,000000,12.3637,12.6943,12.3637,12.5938,843664.8517612,0
+PRMB.US,D,20191205,000000,12.6127,12.7612,12.584,12.7326,814985.34032266,0
+PRMB.US,D,20191206,000000,12.7881,12.7881,12.6943,12.7133,522581.92272819,0
+PRMB.US,D,20191209,000000,12.7688,12.8245,12.7229,12.8149,513275.12576278,0
+PRMB.US,D,20191210,000000,12.7783,12.7783,12.5658,12.5938,646631.82582335,0
+PRMB.US,D,20191211,000000,12.6943,12.6943,12.6222,12.632,434229.48040453,0
+PRMB.US,D,20191212,000000,12.8052,13.0552,12.5524,12.584,1131168.965938,0
+PRMB.US,D,20191213,000000,12.5658,12.584,12.2698,12.2698,809597.35958199,0
+PRMB.US,D,20191216,000000,12.2977,12.3541,12.1415,12.2316,966858.5253588,0
+PRMB.US,D,20191217,000000,12.2411,12.2882,12.0008,12.0295,973805.47029439,0
+PRMB.US,D,20191218,000000,12.1052,12.2747,12.0486,12.2508,786337.15435352,0
+PRMB.US,D,20191219,000000,12.336,12.3686,12.2316,12.2604,608216.3584883,0
+PRMB.US,D,20191220,000000,12.3072,12.4998,12.2977,12.4728,787558.84766099,0
+PRMB.US,D,20191223,000000,12.4644,12.5475,12.4279,12.4728,419701.77186872,0
+PRMB.US,D,20191224,000000,12.4644,12.4644,12.3541,12.3917,111055.05419642,0
+PRMB.US,D,20191226,000000,12.3917,12.4728,12.3446,12.3446,210157.35344354,0
+PRMB.US,D,20191227,000000,12.4001,12.5093,12.3637,12.4279,573126.6118236,0
+PRMB.US,D,20191230,000000,12.446,12.5888,12.4279,12.4644,805389.30485624,0
+PRMB.US,D,20191231,000000,12.4557,12.651,12.4001,12.6414,860982.61544023,0
+PRMB.US,D,20200102,000000,12.6414,12.6943,12.446,12.651,954859.82638769,0
+PRMB.US,D,20200103,000000,12.6845,12.7783,12.5381,12.7612,817319.08779461,0
+PRMB.US,D,20200106,000000,12.7133,12.834,12.6222,12.7229,792342.24684179,0
+PRMB.US,D,20200107,000000,12.8992,12.8992,12.5888,12.6222,660581.05735716,0
+PRMB.US,D,20200108,000000,12.7783,13.2869,12.6683,13.1117,2690074.6866515,0
+PRMB.US,D,20200109,000000,13.1759,13.194,12.834,12.8522,577292.89925679,0
+PRMB.US,D,20200110,000000,13.2678,13.3052,12.8857,13.0456,840793.35039747,0
+PRMB.US,D,20200113,000000,12.5744,12.6597,12.3168,12.603,7692343.8781295,0
+PRMB.US,D,20200114,000000,12.603,12.9172,12.4728,12.8808,3741642.5022401,0
+PRMB.US,D,20200115,000000,12.9355,13.2639,12.7133,13.2496,4598865.0171674,0
+PRMB.US,D,20200116,000000,13.2593,13.6747,13.1566,13.6568,5466729.8382397,0
+PRMB.US,D,20200117,000000,13.7121,13.804,13.5454,13.6,3477492.5697001,0
+PRMB.US,D,20200121,000000,13.5454,13.5454,13.37,13.4162,1612693.6400765,0
+PRMB.US,D,20200122,000000,13.4066,13.4815,13.2496,13.3338,1968392.2570036,0
+PRMB.US,D,20200123,000000,13.2305,13.7668,13.1212,13.7026,1812955.2777294,0
+PRMB.US,D,20200124,000000,13.7486,13.8233,13.5734,13.7582,1078435.6707122,0
+PRMB.US,D,20200127,000000,13.5177,13.7713,13.49,13.666,1744870.4141221,0
+PRMB.US,D,20200128,000000,13.666,13.8233,13.666,13.7763,924271.549679,0
+PRMB.US,D,20200129,000000,13.8491,13.8778,13.6374,13.6843,1172972.8048823,0
+PRMB.US,D,20200130,000000,13.6843,13.7304,13.5082,13.5646,778098.55589541,0
+PRMB.US,D,20200131,000000,13.7582,14.368,13.7582,14.127,3439945.8620504,0
+PRMB.US,D,20200203,000000,14.1651,14.2667,14.0763,14.258,1328513.1582054,0
+PRMB.US,D,20200204,000000,14.2764,14.4322,14.192,14.3031,1272240.084935,0
+PRMB.US,D,20200205,000000,14.4046,14.6077,14.3759,14.461,1804452.5011458,0
+PRMB.US,D,20200206,000000,14.4984,14.6172,14.3949,14.4792,1079100.8148464,0
+PRMB.US,D,20200207,000000,14.4792,14.4792,14.3204,14.4419,926443.4488923,0
+PRMB.US,D,20200210,000000,14.4516,14.5885,14.368,14.5788,984253.55852909,0
+PRMB.US,D,20200211,000000,14.5979,14.6536,14.5243,14.5885,843074.88875374,0
+PRMB.US,D,20200212,000000,14.5156,14.6363,14.3395,14.5339,1114833.7778165,0
+PRMB.US,D,20200213,000000,14.461,14.6536,14.4322,14.6172,1245777.3725492,0
+PRMB.US,D,20200214,000000,14.5788,14.6269,14.4419,14.461,1008319.872504,0
+PRMB.US,D,20200218,000000,14.5081,14.5606,14.2764,14.3117,1970686.3255476,0
+PRMB.US,D,20200219,000000,14.2486,14.5703,14.2294,14.5434,3016788.8909044,0
+PRMB.US,D,20200220,000000,14.1461,14.7639,14.1087,14.5788,2353380.1878407,0
+PRMB.US,D,20200221,000000,14.489,14.6919,14.2847,14.6727,2486701.3857025,0
+PRMB.US,D,20200224,000000,14.6363,14.783,14.3491,14.4516,2428371.2732734,0
+PRMB.US,D,20200225,000000,14.4419,14.4984,13.9745,13.9794,2470961.3815002,0
+PRMB.US,D,20200226,000000,13.9977,14.1701,13.7668,13.9536,2042117.7934716,0
+PRMB.US,D,20200227,000000,13.7668,13.9794,13.56,13.8491,2598511.383712,0
+PRMB.US,D,20200228,000000,13.5829,13.6568,12.7612,13.1662,5523759.9436878,0
+PRMB.US,D,20200302,000000,13.1854,13.6568,12.9624,13.5082,4601232.1784734,0
+PRMB.US,D,20200303,000000,13.3338,14.0262,13.3338,13.6568,2001481.3503546,0
+PRMB.US,D,20200304,000000,13.897,14.3117,13.6279,14.2387,2678861.2127806,0
+PRMB.US,D,20200305,000000,14.0349,14.3068,13.9163,14.0215,1412702.4456428,0
+PRMB.US,D,20200306,000000,13.897,13.9879,13.6088,13.9438,2761758.8466956,0
+PRMB.US,D,20200309,000000,13.4882,13.5809,12.7181,13.0705,2677110.11904,0
+PRMB.US,D,20200310,000000,13.1911,13.646,13.0705,13.6078,3302818.6196537,0
+PRMB.US,D,20200311,000000,13.1272,13.331,12.4029,12.5976,2155244.5053791,0
+PRMB.US,D,20200312,000000,11.8935,12.0601,10.7692,10.8545,2737524.419368,0
+PRMB.US,D,20200313,000000,11.3093,12.3571,10.5574,12.3571,3366159.7630081,0
+PRMB.US,D,20200316,000000,11.4942,12.0219,9.58262,9.63819,3955250.8782317,0
+PRMB.US,D,20200317,000000,9.85949,9.85949,7.68103,7.95005,3773357.4516657,0
+PRMB.US,D,20200318,000000,7.43059,7.43989,5.87205,6.52136,4536582.6746795,0
+PRMB.US,D,20200319,000000,6.4751,8.34434,5.89072,8.14494,4301040.2049983,0
+PRMB.US,D,20200320,000000,8.43243,8.59946,7.37487,7.61619,2369606.7810015,0
+PRMB.US,D,20200323,000000,7.5139,8.26553,7.4213,7.64397,3011157.6156845,0
+PRMB.US,D,20200324,000000,8.23765,8.31175,7.82029,7.98721,2918571.0140773,0
+PRMB.US,D,20200325,000000,8.01509,8.43243,7.74606,8.11708,3549804.2833149,0
+PRMB.US,D,20200326,000000,8.28418,8.57148,8.03356,8.27471,1678491.7444159,0
+PRMB.US,D,20200327,000000,8.07982,8.36298,7.7181,8.13547,1390278.6304479,0
+PRMB.US,D,20200330,000000,8.182,8.38616,7.75527,8.34893,1619718.8986856,0
+PRMB.US,D,20200331,000000,8.32113,8.67358,8.26553,8.40468,2184366.750119,0
+PRMB.US,D,20200401,000000,8.10769,8.33046,7.88054,8.27471,1217689.9124827,0
+PRMB.US,D,20200402,000000,8.27471,8.6458,8.27471,8.60874,1381390.5505905,0
+PRMB.US,D,20200403,000000,8.61805,8.67358,7.79241,8.01509,1562326.4619744,0
+PRMB.US,D,20200406,000000,8.23765,8.479,8.06133,8.182,1716423.7553396,0
+PRMB.US,D,20200407,000000,8.38616,8.69218,8.19128,8.22843,2091782.2368762,0
+PRMB.US,D,20200408,000000,8.33046,8.6458,8.17272,8.46949,1759623.6660378,0
+PRMB.US,D,20200409,000000,8.46949,8.82212,8.46949,8.74772,2281221.9690262,0
+PRMB.US,D,20200413,000000,8.72932,8.99911,8.5531,8.88675,1248621.7251728,0
+PRMB.US,D,20200414,000000,8.95198,9.09996,8.81742,8.96125,909321.99148832,0
+PRMB.US,D,20200415,000000,8.71994,8.76638,8.33046,8.40468,1781135.9100725,0
+PRMB.US,D,20200416,000000,8.44172,8.71994,8.27941,8.68296,1334731.2638857,0
+PRMB.US,D,20200417,000000,8.8587,9.11336,8.79435,8.96125,1132320.6990305,0
+PRMB.US,D,20200420,000000,8.6644,9.08214,8.62264,8.94259,1605215.2063431,0
+PRMB.US,D,20200421,000000,8.71994,9.06784,8.51135,8.63661,1424951.7483693,0
+PRMB.US,D,20200422,000000,8.80343,8.81742,8.46022,8.58096,1039041.8045489,0
+PRMB.US,D,20200423,000000,8.60874,8.98961,8.59946,8.81283,1403953.2420331,0
+PRMB.US,D,20200424,000000,8.96125,9.0535,8.79435,9.02715,760341.19146215,0
+PRMB.US,D,20200427,000000,9.0916,9.34223,8.98961,9.20337,876349.84655657,0
+PRMB.US,D,20200428,000000,9.29434,9.61901,9.2752,9.46195,1823261.3571695,0
+PRMB.US,D,20200429,000000,9.55485,9.87861,9.28477,9.65637,1641721.9084081,0
+PRMB.US,D,20200430,000000,9.60176,9.61901,9.34223,9.51846,965584.62293562,0
+PRMB.US,D,20200501,000000,9.35947,9.36905,9.18422,9.33266,1320912.5551413,0
+PRMB.US,D,20200504,000000,9.21296,9.30393,8.94259,9.0535,1574180.0196039,0
+PRMB.US,D,20200505,000000,9.22254,9.36905,9.00868,9.13634,1390355.8999392,0
+PRMB.US,D,20200506,000000,9.20337,9.32308,8.80343,8.80343,2189418.5041546,0
+PRMB.US,D,20200507,000000,9.52803,10.1121,9.36905,9.97244,2843300.0877844,0
+PRMB.US,D,20200508,000000,10.1401,10.5663,9.77901,10.4914,2180184.799951,0
+PRMB.US,D,20200511,000000,10.3631,10.3631,9.86902,9.89768,1915089.8824166,0
+PRMB.US,D,20200512,000000,9.8882,10.1763,9.8882,9.93613,1030730.1133288,0
+PRMB.US,D,20200513,000000,9.94445,9.94445,9.23593,9.34223,1553755.8135406,0
+PRMB.US,D,20200514,000000,9.23212,9.4811,9.01798,9.47153,1765642.3328962,0
+PRMB.US,D,20200515,000000,9.39778,9.52803,9.26657,9.3499,988345.70901797,0
+PRMB.US,D,20200518,000000,9.55485,10,9.4811,9.78848,1081884.6048957,0
+PRMB.US,D,20200519,000000,9.87861,10.4358,9.77901,10.2311,2019835.9870714,0
+PRMB.US,D,20200520,000000,10.3631,10.7607,10.3162,10.7251,1891945.5814251,0
+PRMB.US,D,20200521,000000,10.6582,10.6677,10.3258,10.5002,1013242.1479326,0
+PRMB.US,D,20200522,000000,10.5192,10.5481,10.3728,10.5192,1212758.2394134,0
+PRMB.US,D,20200526,000000,10.8995,11.0029,10.6294,10.7155,1097590.1510818,0
+PRMB.US,D,20200527,000000,10.863,11.2623,10.7692,11.2337,2538808.1715398,0
+PRMB.US,D,20200528,000000,11.3545,11.3735,10.7424,10.8899,1349551.3434696,0
+PRMB.US,D,20200529,000000,10.7788,11.2672,10.6773,11.159,1076884.0157936,0
+PRMB.US,D,20200601,000000,11.3093,11.7633,11.1409,11.5498,1413841.6485474,0
+PRMB.US,D,20200602,000000,11.5688,11.6426,11.3688,11.522,1069654.0974509,0
+PRMB.US,D,20200603,000000,11.6331,11.7633,11.3831,11.4186,2124726.1888856,0
+PRMB.US,D,20200604,000000,11.3735,11.746,11.2183,11.6147,1625553.7894567,0
+PRMB.US,D,20200605,000000,11.8304,12.2247,11.5602,11.5967,1988270.3557168,0
+PRMB.US,D,20200608,000000,11.8954,12.3341,11.8017,12.1109,2555955.7335017,0
+PRMB.US,D,20200609,000000,11.9971,12.1243,11.634,11.9971,2783089.4030075,0
+PRMB.US,D,20200610,000000,12.015,12.015,11.7653,11.7832,2014950.2580238,0
+PRMB.US,D,20200611,000000,11.4559,11.7872,11.2711,11.6983,3580337.2183609,0
+PRMB.US,D,20200612,000000,12.0439,12.179,11.5967,11.7076,2802049.6654666,0
+PRMB.US,D,20200615,000000,11.6522,12.1377,11.5792,12.1109,2529265.3893714,0
+PRMB.US,D,20200616,000000,12.3341,12.5938,12.1655,12.4261,2816339.3004349,0
+PRMB.US,D,20200617,000000,12.5658,12.5658,12.0247,12.3053,2396529.9777878,0
+PRMB.US,D,20200618,000000,12.175,12.7708,12.1062,12.7708,3259753.4084741,0
+PRMB.US,D,20200619,000000,12.9211,13.1901,12.7153,13.1442,4861497.7528051,0
+PRMB.US,D,20200622,000000,13.1356,13.5167,13.0793,13.4517,4348592.2675815,0
+PRMB.US,D,20200623,000000,13.6578,13.8337,13.1721,13.6,4468950.9861964,0
+PRMB.US,D,20200624,000000,13.5072,13.7313,13.2659,13.6194,3825111.3038808,0
+PRMB.US,D,20200625,000000,13.5637,13.7678,13.2468,13.4241,4494101.1614133,0
+PRMB.US,D,20200626,000000,13.3023,13.331,12.603,12.7055,22719332.364147,0
+PRMB.US,D,20200629,000000,12.7803,12.7985,12.2909,12.4998,2427641.3898359,0
+PRMB.US,D,20200630,000000,12.4077,12.8215,12.2862,12.8167,2005083.7793381,0
+PRMB.US,D,20200701,000000,12.7345,13.0139,12.6692,12.8071,1784049.1787288,0
+PRMB.US,D,20200702,000000,12.9393,13.1164,12.7439,12.8071,1245322.1090602,0
+PRMB.US,D,20200706,000000,13.0139,13.0139,12.5938,12.8743,1321415.8510166,0
+PRMB.US,D,20200707,000000,12.7153,12.8264,12.6222,12.7153,1465015.9795783,0
+PRMB.US,D,20200708,000000,12.6606,12.7754,12.4873,12.584,1359049.2257985,0
+PRMB.US,D,20200709,000000,12.5284,12.6692,12.4547,12.5191,1554636.0592312,0
+PRMB.US,D,20200710,000000,12.5284,12.6692,12.3619,12.3801,1145083.7394555,0
+PRMB.US,D,20200713,000000,12.5573,12.6127,12.3053,12.3436,1094870.0561536,0
+PRMB.US,D,20200714,000000,12.2958,12.7985,12.2574,12.7891,1406775.6668281,0
+PRMB.US,D,20200715,000000,13.0139,13.06,12.7708,12.8743,1206348.0041873,0
+PRMB.US,D,20200716,000000,12.7536,12.8982,12.7248,12.8071,869911.41840795,0
+PRMB.US,D,20200717,000000,12.7985,12.8885,12.7439,12.7803,549553.15190091,0
+PRMB.US,D,20200720,000000,12.8549,12.8934,12.7536,12.7803,786689.04379336,0
+PRMB.US,D,20200721,000000,12.9479,13.1069,12.8934,13.0878,1322143.6460896,0
+PRMB.US,D,20200722,000000,12.9852,13.2179,12.9852,13.1528,1023579.552842,0
+PRMB.US,D,20200723,000000,13.1997,13.2418,12.9125,13.0695,869908.285861,0
+PRMB.US,D,20200724,000000,12.9949,13.0504,12.8885,12.9757,721957.04959653,0
+PRMB.US,D,20200727,000000,12.9028,13.3023,12.9028,13.2659,928095.34531317,0
+PRMB.US,D,20200728,000000,13.3118,13.331,13.1164,13.1262,690997.04398402,0
+PRMB.US,D,20200729,000000,13.1721,13.1997,12.9805,13.1817,655627.45645914,0
+PRMB.US,D,20200730,000000,12.9949,13.3454,12.9393,13.331,929793.18575587,0
+PRMB.US,D,20200731,000000,13.2659,13.3023,13.0409,13.2468,791530.91718376,0
+PRMB.US,D,20200803,000000,13.1817,13.3681,13.1117,13.1817,834062.55120091,0
+PRMB.US,D,20200804,000000,13.0878,13.2744,13.0235,13.1901,958060.24518036,0
+PRMB.US,D,20200805,000000,13.3406,13.6,13.2744,13.6,1558021.2982935,0
+PRMB.US,D,20200806,000000,13.667,13.8903,12.8647,13.4241,1322259.5503264,0
+PRMB.US,D,20200807,000000,13.4049,13.5916,13.2744,13.3491,925900.47408898,0
+PRMB.US,D,20200810,000000,13.4517,13.6757,13.1901,13.5819,1880550.4198315,0
+PRMB.US,D,20200811,000000,13.6757,13.9639,13.5359,13.8807,1705607.0707481,0
+PRMB.US,D,20200812,000000,14.0205,14.1976,13.8903,14.0665,2001655.728801,0
+PRMB.US,D,20200813,000000,13.9287,14.0954,13.806,13.9094,918621.47917752,0
+PRMB.US,D,20200814,000000,13.7773,13.8568,13.6949,13.7591,1825544.9838904,0
+PRMB.US,D,20200817,000000,13.806,13.8854,13.5819,13.713,1174677.9546011,0
+PRMB.US,D,20200818,000000,13.6949,13.8913,13.5255,13.806,1896803.1175503,0
+PRMB.US,D,20200819,000000,13.8625,13.9575,13.5484,13.6384,949798.67471136,0
+PRMB.US,D,20200820,000000,13.4698,13.6479,13.4324,13.5533,699085.28018889,0
+PRMB.US,D,20200821,000000,13.3664,13.4766,13.2352,13.2916,1131019.6478671,0
+PRMB.US,D,20200824,000000,13.3941,13.3941,13.2257,13.3849,719324.66598273,0
+PRMB.US,D,20200825,000000,13.4795,13.4795,13.2544,13.3004,854097.27726118,0
+PRMB.US,D,20200826,000000,13.2448,13.3849,12.9824,13.0763,769643.8116983,0
+PRMB.US,D,20200827,000000,13.1605,13.1797,12.9278,13.0017,803519.17433172,0
+PRMB.US,D,20200828,000000,13.0763,13.1328,12.832,13.1041,770473.93663799,0
+PRMB.US,D,20200831,000000,13.0475,13.1328,12.7401,12.8043,748497.03147353,0
+PRMB.US,D,20200901,000000,12.7307,13.175,12.6924,13.1137,1059124.5629956,0
+PRMB.US,D,20200902,000000,13.1232,13.2823,13.034,13.216,1266331.0572196,0
+PRMB.US,D,20200903,000000,13.2639,13.4421,12.9634,13.0849,998309.29665893,0
+PRMB.US,D,20200904,000000,13.1979,13.1979,12.7017,13.0303,958065.46609193,0
+PRMB.US,D,20200908,000000,12.9182,13.0017,12.6367,12.656,1037696.8977283,0
+PRMB.US,D,20200909,000000,12.7592,12.8944,12.656,12.8704,1081189.1794745,0
+PRMB.US,D,20200910,000000,12.8895,13.0763,12.7862,12.7947,709583.48917466,0
+PRMB.US,D,20200911,000000,12.8704,13.1232,12.7672,13.1041,1109909.4140233,0
+PRMB.US,D,20200914,000000,13.1979,13.5906,13.151,13.5158,1339641.0091266,0
+PRMB.US,D,20200915,000000,13.4795,13.6902,13.3849,13.5714,991834.32212931,0
+PRMB.US,D,20200916,000000,13.6289,13.763,13.5255,13.5255,858854.57188414,0
+PRMB.US,D,20200917,000000,13.4039,13.6949,13.3291,13.667,1024778.2741386,0
+PRMB.US,D,20200918,000000,13.6949,13.7965,13.376,13.667,2775031.4480899,0
+PRMB.US,D,20200921,000000,13.4132,13.4976,13.2076,13.3386,1294886.3109628,0
+PRMB.US,D,20200922,000000,13.5255,13.6289,13.3849,13.4604,869400.81325636,0
+PRMB.US,D,20200923,000000,13.4039,13.5714,12.992,13.0303,839803.46556373,0
+PRMB.US,D,20200924,000000,12.9824,13.0849,12.7353,12.832,661185.638917,0
+PRMB.US,D,20200925,000000,12.7307,13.0428,12.7017,12.9546,889472.08569762,0
+PRMB.US,D,20200928,000000,13.0849,13.3473,13.0849,13.2823,660493.34604278,0
+PRMB.US,D,20200929,000000,13.3473,13.3473,13.0475,13.057,836263.687519,0
+PRMB.US,D,20200930,000000,13.1232,13.4324,13.1232,13.2916,993984.29351401,0
+PRMB.US,D,20201001,000000,13.3291,13.4882,13.1797,13.3473,894057.09023876,0
+PRMB.US,D,20201002,000000,13.0763,13.4604,13.0303,13.2916,801186.47104206,0
+PRMB.US,D,20201005,000000,13.376,13.4421,13.1137,13.3664,960696.80552341,0
+PRMB.US,D,20201006,000000,13.4698,13.5906,13.2725,13.3386,744126.08430678,0
+PRMB.US,D,20201007,000000,13.4039,13.6097,13.3849,13.5255,846277.39591103,0
+PRMB.US,D,20201008,000000,13.6479,13.7036,13.4698,13.5158,1385988.0853194,0
+PRMB.US,D,20201009,000000,13.5435,13.6289,13.3338,13.4795,785069.51702422,0
+PRMB.US,D,20201012,000000,13.4039,13.6384,13.4039,13.6097,881081.03662167,0
+PRMB.US,D,20201013,000000,13.535,13.6,13.3291,13.4795,1047661.5295517,0
+PRMB.US,D,20201014,000000,13.5158,13.6097,13.2593,13.3196,543422.75753494,0
+PRMB.US,D,20201015,000000,13.1422,13.2916,12.9728,13.1979,1908873.865101,0
+PRMB.US,D,20201016,000000,13.2076,13.3893,13.0763,13.3004,896846.10119967,0
+PRMB.US,D,20201019,000000,13.3386,13.3941,12.9824,13.0666,841528.45474658,0
+PRMB.US,D,20201020,000000,13.1892,13.1892,12.9364,13.0475,898016.62957375,0
+PRMB.US,D,20201021,000000,13.0207,13.1041,12.8225,12.8992,758287.28485034,0
+PRMB.US,D,20201022,000000,12.9634,13.0944,12.8043,12.945,626396.61675876,0
+PRMB.US,D,20201023,000000,13.038,13.0944,12.9327,12.992,399915.5611992,0
+PRMB.US,D,20201026,000000,12.8704,12.9182,12.6827,12.8608,758665.27884805,0
+PRMB.US,D,20201027,000000,12.8704,12.9182,12.4212,12.4212,596186.33404776,0
+PRMB.US,D,20201028,000000,12.1406,12.1913,11.907,11.907,895892.76274691,0
+PRMB.US,D,20201029,000000,11.8514,11.9022,11.6255,11.86,810519.37256532,0
+PRMB.US,D,20201030,000000,11.813,11.813,11.5977,11.7279,1700427.9264702,0
+PRMB.US,D,20201102,000000,11.813,11.9989,11.7326,11.907,942187.629824,0
+PRMB.US,D,20201103,000000,12.0946,12.1866,11.971,12.0755,1019834.0708814,0
+PRMB.US,D,20201104,000000,12.0275,12.6079,11.9989,12.5705,1013645.2023058,0
+PRMB.US,D,20201105,000000,12.6655,13.4604,12.6655,13.1041,3206146.1326515,0
+PRMB.US,D,20201106,000000,13.357,13.4039,13.0207,13.038,1853345.2938204,0
+PRMB.US,D,20201109,000000,13.7313,13.9477,13.6289,13.7313,1639098.922435,0
+PRMB.US,D,20201110,000000,13.7965,13.9575,13.6578,13.7678,2108835.8224298,0
+PRMB.US,D,20201111,000000,13.8722,13.9104,13.7036,13.9104,1839802.2492068,0
+PRMB.US,D,20201112,000000,13.853,13.853,13.5158,13.6578,1030945.2148855,0
+PRMB.US,D,20201113,000000,13.7678,13.9575,13.6289,13.9575,646238.16909094,0
+PRMB.US,D,20201116,000000,14.0493,14.3586,14.0309,14.1335,1613155.1686593,0
+PRMB.US,D,20201117,000000,14.0024,14.1813,13.8577,14.1152,1347264.5842018,0
+PRMB.US,D,20201118,000000,14.1527,14.2276,13.9104,13.9104,1808794.2112078,0
+PRMB.US,D,20201119,000000,13.8625,14.0876,13.806,13.9829,855378.48896056,0
+PRMB.US,D,20201120,000000,13.8625,14.0119,13.787,13.8433,929597.92366314,0
+PRMB.US,D,20201123,000000,14.0033,14.0033,13.8108,13.8817,691816.72710057,0
+PRMB.US,D,20201124,000000,13.9649,14.1161,13.9296,14.0309,963807.42463705,0
+PRMB.US,D,20201125,000000,14.0309,14.1115,13.8155,14.0981,1061971.0039838,0
+PRMB.US,D,20201127,000000,14.0225,14.1392,13.9477,14.1161,336876.18653348,0
+PRMB.US,D,20201130,000000,14.0503,14.2015,14.0129,14.1251,1009219.9576588,0
+PRMB.US,D,20201201,000000,14.2953,14.3788,14.1631,14.37,885697.36663222,0
+PRMB.US,D,20201202,000000,14.4075,14.4075,14.2294,14.3882,624050.33909903,0
+PRMB.US,D,20201203,000000,14.4075,14.6192,14.37,14.5578,995272.81448958,0
+PRMB.US,D,20201204,000000,14.6333,14.6707,14.4735,14.6516,527801.79011629,0
+PRMB.US,D,20201207,000000,14.53,14.6047,14.4648,14.5578,756173.85984665,0
+PRMB.US,D,20201208,000000,14.4267,14.713,14.3511,14.6899,691583.87444453,0
+PRMB.US,D,20201209,000000,14.784,14.9333,14.7265,14.8873,1459624.8662907,0
+PRMB.US,D,20201210,000000,15.0377,15.3575,14.9992,15.2062,1049472.1416843,0
+PRMB.US,D,20201211,000000,15.2252,15.253,14.803,14.9053,972611.96990939,0
+PRMB.US,D,20201214,000000,15.0377,15.1966,14.9715,15.1411,963458.66774415,0
+PRMB.US,D,20201215,000000,15.1783,15.1783,14.8776,15.0377,892640.13483854,0
+PRMB.US,D,20201216,000000,15.0568,15.0951,14.7359,14.9141,722615.92863672,0
+PRMB.US,D,20201217,000000,14.9992,15.0855,14.868,14.9812,665610.88356408,0
+PRMB.US,D,20201218,000000,14.9428,15.1219,14.6899,14.8586,1683836.9136818,0
+PRMB.US,D,20201221,000000,14.5674,14.7456,14.304,14.7265,743038.04633551,0
+PRMB.US,D,20201222,000000,14.7551,14.7648,14.5674,14.6996,566807.22045879,0
+PRMB.US,D,20201223,000000,14.8317,14.9015,14.6707,14.868,2214399.5218364,0
+PRMB.US,D,20201224,000000,14.8414,15.0568,14.803,15.0377,645701.45938149,0
+PRMB.US,D,20201228,000000,15.1497,15.3479,15.0855,15.1871,742250.7328707,0
+PRMB.US,D,20201229,000000,15.1036,15.2349,14.6755,14.6899,1011912.9038468,0
+PRMB.US,D,20201230,000000,14.6803,14.8076,14.5951,14.6613,616772.38836988,0
+PRMB.US,D,20201231,000000,14.5857,14.8414,14.4735,14.7359,1023518.9902678,0
+PRMB.US,D,20210104,000000,14.9141,15.3768,14.7933,15.367,3089803.3392165,0
+PRMB.US,D,20210105,000000,15.2252,15.3768,14.803,14.9992,2747395.0747831,0
+PRMB.US,D,20210106,000000,15.0186,15.1783,14.8825,14.9898,2939447.3510827,0
+PRMB.US,D,20210107,000000,14.9715,15.047,14.803,14.8489,1221938.6903188,0
+PRMB.US,D,20210108,000000,15.1411,15.3,14.8776,15.1132,4532938.4784033,0
+PRMB.US,D,20210111,000000,14.9141,15.1592,14.9141,14.9715,2504073.446862,0
+PRMB.US,D,20210112,000000,14.9715,15.3,14.9235,15.2723,2675877.9839093,0
+PRMB.US,D,20210113,000000,15.2437,15.4646,15.0989,15.3287,728103.10669721,0
+PRMB.US,D,20210114,000000,15.4142,15.6954,15.3191,15.5633,1074574.2845148,0
+PRMB.US,D,20210115,000000,15.4235,15.4962,14.9619,15.3191,1302567.3160651,0
+PRMB.US,D,20210119,000000,15.3287,15.4092,15.1689,15.2349,764332.05626657,0
+PRMB.US,D,20210120,000000,15.2252,15.3575,15.0951,15.3383,685353.23857641,0
+PRMB.US,D,20210121,000000,15.3479,15.3479,15.1132,15.1411,492771.56184348,0
+PRMB.US,D,20210122,000000,15.0279,15.1689,14.8126,15.1592,815907.35330597,0
+PRMB.US,D,20210125,000000,14.9812,15.3,14.8317,14.8873,823419.20087347,0
+PRMB.US,D,20210126,000000,14.9141,15.1314,14.8223,15.0951,918048.22308708,0
+PRMB.US,D,20210127,000000,14.8317,14.9235,14.1535,14.2953,3990757.2536398,0
+PRMB.US,D,20210128,000000,14.4735,14.8317,14.2387,14.7359,2152578.7079313,0
+PRMB.US,D,20210129,000000,14.7359,14.7359,14.3653,14.5205,3202701.3751973,0
+PRMB.US,D,20210201,000000,14.5857,15.0041,14.3511,14.709,3426719.2046779,0
+PRMB.US,D,20210202,000000,14.9333,15.5539,14.7741,15.5154,1696114.4093308,0
+PRMB.US,D,20210203,000000,15.4599,16.3765,15.3813,16.1657,2207661.4133637,0
+PRMB.US,D,20210204,000000,16.0231,16.2126,15.7885,16.0421,1843912.1507951,0
+PRMB.US,D,20210205,000000,16.2042,16.5038,16.0517,16.3055,1767659.6931269,0
+PRMB.US,D,20210208,000000,16.4196,16.7759,16.2042,16.3813,2004786.1873786,0
+PRMB.US,D,20210209,000000,16.4196,16.4943,15.9493,16.4292,2647680.8846999,0
+PRMB.US,D,20210210,000000,16.4665,16.6255,15.9951,16.2864,1628298.9447604,0
+PRMB.US,D,20210211,000000,16.3907,16.3907,15.9167,16.2961,1583570.3511544,0
+PRMB.US,D,20210212,000000,16.1562,16.3813,16.0144,16.3813,1405846.3445686,0
+PRMB.US,D,20210216,000000,16.4485,16.4485,16.0144,16.089,1706978.0821264,0
+PRMB.US,D,20210217,000000,15.659,15.6954,14.5759,15.253,5029496.2453176,0
+PRMB.US,D,20210218,000000,15.1592,15.3768,14.7648,14.784,1878732.4984228,0
+PRMB.US,D,20210219,000000,14.8586,15.0423,14.7227,14.784,1405921.5256952,0
+PRMB.US,D,20210222,000000,14.7265,14.9333,14.53,14.5493,853859.20369358,0
+PRMB.US,D,20210223,000000,14.3882,14.6996,14.1729,14.6613,2583885.5220388,0
+PRMB.US,D,20210224,000000,14.784,14.784,14.3136,14.3979,1399245.023979,0
+PRMB.US,D,20210225,000000,14.417,14.5021,13.5617,13.8913,2517503.7197856,0
+PRMB.US,D,20210226,000000,13.9649,14.0129,13.4211,13.4306,2643541.7460068,0
+PRMB.US,D,20210301,000000,13.6279,13.8108,13.374,13.4402,2487462.5946096,0
+PRMB.US,D,20210302,000000,13.3922,14.0129,13.3454,13.8625,2040576.5803761,0
+PRMB.US,D,20210303,000000,13.9104,14.1251,13.6568,13.7965,1610290.9765718,0
+PRMB.US,D,20210304,000000,14.2294,14.2857,13.7495,14.0309,1954005.5130801,0
+PRMB.US,D,20210305,000000,14.0885,14.3511,13.853,14.3415,1654763.7455108,0
+PRMB.US,D,20210308,000000,14.3316,14.713,14.2953,14.4553,1352729.8344336,0
+PRMB.US,D,20210309,000000,14.7456,15.047,14.5493,14.8414,2632976.709353,0
+PRMB.US,D,20210310,000000,14.8873,15.5154,14.8776,15.367,1468760.4173567,0
+PRMB.US,D,20210311,000000,15.3383,15.8898,15.2148,15.8575,1593663.4174023,0
+PRMB.US,D,20210312,000000,15.7711,16.0825,15.753,15.8191,1278291.1214452,0
+PRMB.US,D,20210315,000000,15.7617,15.8382,15.4791,15.5835,1116788.4871085,0
+PRMB.US,D,20210316,000000,15.593,15.6506,15.2626,15.2723,1557549.3278876,0
+PRMB.US,D,20210317,000000,15.2339,15.4043,15.0031,15.3948,1719176.2199195,0
+PRMB.US,D,20210318,000000,15.2723,15.4972,15.144,15.2244,1408181.1362229,0
+PRMB.US,D,20210319,000000,15.367,15.6869,15.2138,15.6219,2247042.7493394,0
+PRMB.US,D,20210322,000000,15.5164,15.5738,15.2291,15.3383,584370.36698162,0
+PRMB.US,D,20210323,000000,15.3191,15.3383,14.782,14.8394,744178.29342249,0
+PRMB.US,D,20210324,000000,14.9504,15.0654,14.7245,14.7339,1100552.4963068,0
+PRMB.US,D,20210325,000000,14.6401,14.9697,14.4993,14.9122,605916.02485037,0
+PRMB.US,D,20210326,000000,14.9697,15.1402,14.8949,15.1219,625148.81889343,0
+PRMB.US,D,20210329,000000,14.8949,15.2148,14.8442,14.9792,951105.99096859,0
+PRMB.US,D,20210330,000000,14.9504,15.3383,14.8806,15.3096,839136.23306503,0
+PRMB.US,D,20210331,000000,15.4043,15.4142,15.2109,15.3383,1226862.0099296,0
+PRMB.US,D,20210401,000000,15.3948,15.7377,15.1487,15.7061,793481.44974645,0
+PRMB.US,D,20210405,000000,15.8668,15.9416,15.6219,15.9139,687510.51923731,0
+PRMB.US,D,20210406,000000,15.7903,15.98,15.7903,15.9609,825560.81879966,0
+PRMB.US,D,20210407,000000,16.0261,16.0261,15.6409,15.6506,431379.90686941,0
+PRMB.US,D,20210408,000000,15.7328,15.9139,15.6314,15.8948,414597.80871749,0
+PRMB.US,D,20210409,000000,15.8853,15.8853,15.6869,15.6869,419824.98538178,0
+PRMB.US,D,20210412,000000,15.593,15.8668,15.5337,15.7244,534763.35360426,0
+PRMB.US,D,20210413,000000,15.66,15.6784,15.4151,15.5643,454857.30201921,0
+PRMB.US,D,20210414,000000,15.5643,15.6784,15.4418,15.4599,471323.01292995,0
+PRMB.US,D,20210415,000000,15.6122,15.6686,15.4972,15.5738,322269.12014181,0
+PRMB.US,D,20210416,000000,15.6686,15.7424,15.5212,15.6784,455867.02631692,0
+PRMB.US,D,20210419,000000,15.5548,15.7244,15.3948,15.4887,795977.04547711,0
+PRMB.US,D,20210420,000000,15.4043,15.5548,15.2723,15.4887,741924.9479887,0
+PRMB.US,D,20210421,000000,15.5453,15.7424,15.4331,15.7328,689838.00161539,0
+PRMB.US,D,20210422,000000,15.8097,15.8948,15.6963,15.8287,995715.54779074,0
+PRMB.US,D,20210423,000000,16.0172,16.1016,15.7999,16.0451,1661690.8509824,0
+PRMB.US,D,20210426,000000,16.1399,16.1877,15.9043,15.9512,1356679.9761277,0
+PRMB.US,D,20210427,000000,15.9887,16.0077,15.8853,15.9416,1242694.946358,0
+PRMB.US,D,20210428,000000,15.9416,16.0451,15.7857,15.8287,1234325.8251108,0
+PRMB.US,D,20210429,000000,15.9609,15.9609,15.6963,15.8575,1535875.2355942,0
+PRMB.US,D,20210430,000000,15.7999,15.8287,15.7061,15.7903,991626.52984882,0
+PRMB.US,D,20210503,000000,15.9139,16.0451,15.7809,16.0077,1512794.6297237,0
+PRMB.US,D,20210504,000000,15.8948,15.9579,15.3287,15.4695,1369445.1049174,0
+PRMB.US,D,20210505,000000,15.7424,15.7424,15.3096,15.4791,823241.68988009,0
+PRMB.US,D,20210506,000000,15.4599,15.6916,15.1957,15.66,1275805.9675375,0
+PRMB.US,D,20210507,000000,15.6869,15.98,15.66,15.9609,609599.90005446,0
+PRMB.US,D,20210510,000000,16.0825,16.0825,15.7195,15.752,903643.72806434,0
+PRMB.US,D,20210511,000000,15.5643,15.6963,15.4695,15.6314,1389614.5304962,0
+PRMB.US,D,20210512,000000,15.526,15.6314,15.4235,15.6219,1371530.3369987,0
+PRMB.US,D,20210513,000000,15.5835,15.9931,15.5643,15.9887,865866.25612319,0
+PRMB.US,D,20210514,000000,16.1016,16.3563,16.0077,16.3467,1550874.9145359,0
+PRMB.US,D,20210517,000000,16.2808,16.4884,16.2348,16.4884,1424440.0990355,0
+PRMB.US,D,20210518,000000,16.5173,16.5173,16.2539,16.3276,1088096.4454822,0
+PRMB.US,D,20210519,000000,16.1782,16.2156,15.98,16.1973,772825.4352093,0
+PRMB.US,D,20210520,000000,16.1877,16.3708,16.1208,16.3467,1037311.5944544,0
+PRMB.US,D,20210521,000000,16.433,16.616,16.3659,16.5451,1153795.3525019,0
+PRMB.US,D,20210524,000000,16.5929,16.6494,16.4799,16.5546,638627.1242036,0
+PRMB.US,D,20210525,000000,16.6207,16.7815,16.2711,16.2711,1004781.1386416,0
+PRMB.US,D,20210526,000000,16.2624,16.2902,16.1016,16.2711,807946.50734342,0
+PRMB.US,D,20210527,000000,16.433,16.6207,16.3095,16.3181,1266143.1044031,0
+PRMB.US,D,20210528,000000,16.2711,16.4234,16.2442,16.3276,783019.78714168,0
+PRMB.US,D,20210601,000000,16.4522,16.4522,16.1973,16.2808,1426129.5860196,0
+PRMB.US,D,20210602,000000,16.2902,16.3897,16.2539,16.3467,719036.47166404,0
+PRMB.US,D,20210603,000000,16.3276,16.4139,16.225,16.3659,1330165.0546263,0
+PRMB.US,D,20210604,000000,16.4234,16.5364,16.3142,16.3181,954054.76182354,0
+PRMB.US,D,20210607,000000,16.3181,16.4234,16.2348,16.3659,2167948.0274123,0
+PRMB.US,D,20210608,000000,16.3659,16.4234,16.3276,16.3563,724799.31385545,0
+PRMB.US,D,20210609,000000,16.4042,16.4799,16.249,16.4705,1244168.2876033,0
+PRMB.US,D,20210610,000000,16.5364,16.6972,16.4234,16.6877,1007797.781347,0
+PRMB.US,D,20210611,000000,16.6877,16.7642,16.5748,16.7452,1287170.8478439,0
+PRMB.US,D,20210614,000000,16.7452,16.7452,16.3095,16.4139,1984218.9283382,0
+PRMB.US,D,20210615,000000,16.4522,16.4705,16.3095,16.3851,1870365.46554,0
+PRMB.US,D,20210616,000000,16.4139,16.4139,16.2204,16.3181,2400457.1474711,0
+PRMB.US,D,20210617,000000,16.206,16.4042,15.7599,15.7693,2424525.5498105,0
+PRMB.US,D,20210618,000000,15.6572,15.6764,15.145,15.1544,1807080.7080305,0
+PRMB.US,D,20210621,000000,15.2205,15.5997,15.1076,15.5807,1944818.7970808,0
+PRMB.US,D,20210622,000000,15.5423,15.7042,15.4014,15.6764,1133311.6280465,0
+PRMB.US,D,20210623,000000,15.7309,15.7404,15.5279,15.552,1247981.6414142,0
+PRMB.US,D,20210624,000000,15.5807,15.6572,15.457,15.5997,978121.07579848,0
+PRMB.US,D,20210625,000000,15.5613,16.0909,15.5041,15.9024,5217809.3047505,0
+PRMB.US,D,20210628,000000,15.9024,15.9877,15.7138,15.8171,884503.86624723,0
+PRMB.US,D,20210629,000000,15.8267,15.8459,15.6189,15.6851,815162.85131603,0
+PRMB.US,D,20210630,000000,15.8557,15.9877,15.6286,15.8363,731642.88474195,0
+PRMB.US,D,20210701,000000,15.9599,15.9599,15.7599,15.8077,1480447.9499982,0
+PRMB.US,D,20210702,000000,15.8267,15.9215,15.5997,15.6094,740573.77607427,0
+PRMB.US,D,20210706,000000,15.6189,15.6189,15.4301,15.4761,678093.03894661,0
+PRMB.US,D,20210707,000000,15.3823,15.5231,15.3056,15.3154,618631.03288895,0
+PRMB.US,D,20210708,000000,15.0797,15.3248,15.051,15.2961,967440.13490774,0
+PRMB.US,D,20210709,000000,15.4486,15.571,15.3919,15.5041,801153.05720801,0
+PRMB.US,D,20210712,000000,15.4388,15.6286,15.3919,15.571,968300.54113455,0
+PRMB.US,D,20210713,000000,15.5231,15.6286,15.4619,15.4944,646079.45337919,0
+PRMB.US,D,20210714,000000,15.552,15.6572,15.5231,15.5613,634359.55108595,0
+PRMB.US,D,20210715,000000,15.5137,15.5903,15.4301,15.571,599095.4259748,0
+PRMB.US,D,20210716,000000,15.6851,15.7138,15.457,15.4666,990407.96908829,0
+PRMB.US,D,20210719,000000,15.4666,15.4761,15.0989,15.3248,1260128.6142739,0
+PRMB.US,D,20210720,000000,15.3919,15.8171,15.3154,15.7789,961705.48563882,0
+PRMB.US,D,20210721,000000,15.9215,15.9599,15.6764,15.9024,696177.23244417,0
+PRMB.US,D,20210722,000000,15.9215,15.979,15.8077,15.9215,655459.34310658,0
+PRMB.US,D,20210723,000000,15.9503,16.0634,15.8746,16.0537,524310.04445799,0
+PRMB.US,D,20210726,000000,16.0728,16.1822,15.979,16.1676,858479.71043339,0
+PRMB.US,D,20210727,000000,16.1293,16.1867,15.9693,16.0163,558066.37030762,0
+PRMB.US,D,20210728,000000,16.0251,16.1103,15.8697,15.9024,1107324.0186136,0
+PRMB.US,D,20210729,000000,16.0634,16.139,15.798,15.8077,866656.70213495,0
+PRMB.US,D,20210730,000000,15.8171,15.8557,15.5613,15.6477,1001603.6918599,0
+PRMB.US,D,20210802,000000,15.6189,15.6851,15.5374,15.571,774581.7498616,0
+PRMB.US,D,20210803,000000,15.571,15.6286,15.3967,15.6094,1670471.3800616,0
+PRMB.US,D,20210804,000000,15.5997,15.6667,15.3056,15.3729,557534.88150973,0
+PRMB.US,D,20210805,000000,15.3345,15.9407,15.3154,15.9311,973789.80755967,0
+PRMB.US,D,20210806,000000,16.0251,16.4072,15.912,15.979,737625.00521932,0
+PRMB.US,D,20210809,000000,16.0537,16.1822,15.979,16.1484,504774.43754385,0
+PRMB.US,D,20210810,000000,16.1582,16.2156,16.0537,16.206,622879.81072494,0
+PRMB.US,D,20210811,000000,16.2808,16.5509,16.225,16.433,748209.88133716,0
+PRMB.US,D,20210812,000000,16.3851,16.4234,16.1964,16.206,548565.35543177,0
+PRMB.US,D,20210813,000000,16.2711,16.3181,16.1582,16.2624,423461.87238171,0
+PRMB.US,D,20210816,000000,16.1293,16.3095,16.1006,16.2442,618545.40993919,0
+PRMB.US,D,20210817,000000,16.225,16.2577,16.0346,16.1198,525615.2723506,0
+PRMB.US,D,20210818,000000,16.0909,16.1534,15.8353,15.8547,445808.41808537,0
+PRMB.US,D,20210819,000000,15.7023,16.1293,15.6833,16.1293,786713.05998658,0
+PRMB.US,D,20210820,000000,16.0068,16.139,15.9398,16.0815,629749.48616927,0
+PRMB.US,D,20210823,000000,16.1198,16.5287,16.1198,16.4715,1180900.2370107,0
+PRMB.US,D,20210824,000000,16.4625,16.4904,16.2817,16.3669,418042.56617163,0
+PRMB.US,D,20210825,000000,16.4625,16.6523,16.3008,16.5958,761004.2472316,0
+PRMB.US,D,20210826,000000,16.5,16.6379,16.4808,16.5383,409916.73940346,0
+PRMB.US,D,20210827,000000,16.6523,16.8526,16.5958,16.8143,535012.91317733,0
+PRMB.US,D,20210830,000000,16.8898,16.9319,16.7472,16.8994,587649.09944784,0
+PRMB.US,D,20210831,000000,16.8994,16.9175,16.7854,16.8706,543146.0492217,0
+PRMB.US,D,20210901,000000,16.8994,17.0421,16.7834,17.0324,773111.54116336,0
+PRMB.US,D,20210902,000000,17.0986,17.0986,16.8526,16.9463,604787.26376886,0
+PRMB.US,D,20210903,000000,16.8428,16.9557,16.8333,16.8706,282085.85214903,0
+PRMB.US,D,20210907,000000,16.9463,17.0603,16.6704,16.6801,2176837.151452,0
+PRMB.US,D,20210908,000000,16.614,16.7996,16.5768,16.6801,410930.64043044,0
+PRMB.US,D,20210909,000000,16.614,16.7232,16.3765,16.3765,419487.71449433,0
+PRMB.US,D,20210910,000000,16.4338,16.4338,16.1916,16.3008,571786.92591464,0
+PRMB.US,D,20210913,000000,16.3955,16.4148,16.2864,16.319,405749.40778797,0
+PRMB.US,D,20210914,000000,16.3382,16.4435,16.2587,16.386,775486.01174559,0
+PRMB.US,D,20210915,000000,16.2911,16.3955,16.1293,16.2633,745146.25042765,0
+PRMB.US,D,20210916,000000,16.2633,16.2633,15.983,16.0441,711846.23224928,0
+PRMB.US,D,20210917,000000,16.0537,16.0537,15.7263,15.8353,1615871.0868582,0
+PRMB.US,D,20210920,000000,15.5977,15.7118,15.3413,15.5692,737551.91245733,0
+PRMB.US,D,20210921,000000,15.6745,15.7827,15.5977,15.6266,386314.04237597,0
+PRMB.US,D,20210922,000000,15.6554,15.7414,15.526,15.5404,782378.65920083,0
+PRMB.US,D,20210923,000000,15.6554,15.8353,15.6554,15.7395,464393.8190937,0
+PRMB.US,D,20210924,000000,15.6075,15.7299,15.1985,15.2271,2121031.8718584,0
+PRMB.US,D,20210927,000000,15.1698,15.6266,15.1505,15.2934,2105087.2079223,0
+PRMB.US,D,20210928,000000,15.2462,15.3794,15.047,15.0758,1291560.5902924,0
+PRMB.US,D,20210929,000000,15.0951,15.2128,15.0186,15.0758,623540.77812974,0
+PRMB.US,D,20210930,000000,15.1323,15.1601,14.9324,14.9324,834697.41404788,0
+PRMB.US,D,20211001,000000,15.0279,15.5355,14.9706,15.484,857160.90817069,0
+PRMB.US,D,20211004,000000,15.4456,15.5692,15.2895,15.3699,456673.13506338,0
+PRMB.US,D,20211005,000000,15.3891,15.4552,15.2177,15.2462,527760.02282372,0
+PRMB.US,D,20211006,000000,15.1036,15.2177,15.0423,15.1505,1042139.8934748,0
+PRMB.US,D,20211007,000000,15.2846,15.6973,15.2752,15.5309,647209.25864303,0
+PRMB.US,D,20211008,000000,15.5692,15.7215,15.3794,15.4083,409811.27698974,0
+PRMB.US,D,20211011,000000,15.3987,15.5453,15.3938,15.4273,244502.59811829,0
+PRMB.US,D,20211012,000000,15.5117,15.5117,15.2752,15.2934,614867.79982899,0
+PRMB.US,D,20211013,000000,15.2271,15.3413,15.1411,15.2081,715410.02648724,0
+PRMB.US,D,20211014,000000,15.3603,15.3891,15.2081,15.2271,797507.81674955,0
+PRMB.US,D,20211015,000000,15.4646,15.4646,15.1036,15.1229,530007.10316363,0
+PRMB.US,D,20211018,000000,15.0088,15.1181,14.9131,14.9992,557640.34392346,0
+PRMB.US,D,20211019,000000,15.0279,15.2369,14.9802,15.2369,624847.05020468,0
+PRMB.US,D,20211020,000000,15.2752,15.3891,15.1985,15.2369,621098.43569711,0
+PRMB.US,D,20211021,000000,15.256,15.2752,14.9898,15.047,362568.29237146,0
+PRMB.US,D,20211022,000000,15.1132,15.1793,15.047,15.1411,255868.52260707,0
+PRMB.US,D,20211025,000000,15.1132,15.3028,15.1036,15.1601,496711.26171451,0
+PRMB.US,D,20211026,000000,15.2177,15.4225,15.1036,15.1036,872266.04952619,0
+PRMB.US,D,20211027,000000,15.1698,15.1698,14.9418,14.9802,609548.73512106,0
+PRMB.US,D,20211028,000000,15.0855,15.2271,15.0088,15.1698,653786.56303942,0
+PRMB.US,D,20211029,000000,15.1601,15.3028,15.047,15.1036,407081.78442073,0
+PRMB.US,D,20211101,000000,15.1036,15.4273,15.0855,15.3699,1015063.2018884,0
+PRMB.US,D,20211102,000000,15.4646,15.4646,15.2462,15.2934,907121.89935253,0
+PRMB.US,D,20211103,000000,15.3413,15.9683,15.3413,15.8161,1217934.2511443,0
+PRMB.US,D,20211104,000000,15.8736,17.678,15.8161,17.6683,3283524.2188541,0
+PRMB.US,D,20211105,000000,17.6683,18.1146,17.5449,18.0773,1364837.1283654,0
+PRMB.US,D,20211108,000000,18.134,18.2106,17.7354,17.858,1327045.0378719,0
+PRMB.US,D,20211109,000000,17.8677,18.1722,17.8293,18.153,909563.19760286,0
+PRMB.US,D,20211110,000000,18.1432,18.3435,17.9442,17.9634,788613.47179821,0
+PRMB.US,D,20211111,000000,18.0485,18.3904,17.9442,18.3628,687047.94647216,0
+PRMB.US,D,20211112,000000,18.3904,18.6184,18.3628,18.5044,1056563.1837792,0
+PRMB.US,D,20211115,000000,18.5809,18.6845,18.334,18.5619,1431621.9849916,0
+PRMB.US,D,20211116,000000,18.4662,18.6941,18.4278,18.6278,1222491.062763,0
+PRMB.US,D,20211117,000000,18.5044,19.1125,18.177,18.2189,1049164.1079016,0
+PRMB.US,D,20211118,000000,18.2238,18.2669,17.6923,17.8014,900205.23570406,0
+PRMB.US,D,20211119,000000,17.6309,17.8867,17.6309,17.6398,589751.03844608,0
+PRMB.US,D,20211122,000000,17.6309,17.8215,17.449,17.4684,619097.78238334,0
+PRMB.US,D,20211123,000000,17.354,17.4922,17.1445,17.2019,735397.76434338,0
+PRMB.US,D,20211124,000000,17.1541,17.1686,17.0401,17.1254,557583.9580785,0
+PRMB.US,D,20211126,000000,16.7442,16.9539,16.5631,16.6675,613143.85482844,0
+PRMB.US,D,20211129,000000,16.7346,16.8207,16.3103,16.4587,1064954.2328552,0
+PRMB.US,D,20211130,000000,16.3439,16.4865,15.8105,15.8391,809633.90596298,0
+PRMB.US,D,20211201,000000,16.0681,16.0958,15.2579,15.2579,1236098.84668,0
+PRMB.US,D,20211202,000000,15.391,15.71,15.2675,15.5337,678953.44517341,0
+PRMB.US,D,20211203,000000,15.6774,15.7703,15.3622,15.4952,544225.73373447,0
+PRMB.US,D,20211206,000000,15.686,16.3534,15.5146,16.3055,1002503.7770146,0
+PRMB.US,D,20211207,000000,16.5344,16.8497,16.4865,16.725,848174.6751757,0
+PRMB.US,D,20211208,000000,16.7632,16.8113,16.3728,16.5155,568514.4585423,0
+PRMB.US,D,20211209,000000,16.363,16.5823,16.1772,16.249,734451.73516682,0
+PRMB.US,D,20211210,000000,16.3151,16.3774,16.1103,16.2204,579139.01358808,0
+PRMB.US,D,20211213,000000,16.115,16.3295,16.1056,16.2106,574309.67038545,0
+PRMB.US,D,20211214,000000,16.2396,16.5248,16.1822,16.363,563563.99019125,0
+PRMB.US,D,20211215,000000,16.4013,16.6399,16.3247,16.5823,996740.93482319,0
+PRMB.US,D,20211216,000000,16.7346,16.8726,16.5823,16.7058,1618637.1258082,0
+PRMB.US,D,20211217,000000,16.5919,16.8113,16.3439,16.411,1266135.7951268,0
+PRMB.US,D,20211220,000000,16.1534,16.2587,15.9148,16.1724,734903.86610882,0
+PRMB.US,D,20211221,000000,16.2204,16.587,16.2204,16.4675,656168.34289785,0
+PRMB.US,D,20211222,000000,16.363,16.587,16.363,16.5631,318963.23893542,0
+PRMB.US,D,20211223,000000,16.5536,16.683,16.5058,16.6494,347426.60463496,0
+PRMB.US,D,20211227,000000,16.5728,16.7922,16.5058,16.7922,268839.35531259,0
+PRMB.US,D,20211228,000000,16.7442,16.8868,16.7155,16.8304,294986.72463948,0
+PRMB.US,D,20211229,000000,16.7922,16.9636,16.4962,16.8868,376272.14106145,0
+PRMB.US,D,20211230,000000,16.9539,17.0019,16.7539,16.7539,322235.70630776,0
+PRMB.US,D,20211231,000000,16.6399,16.8774,16.6399,16.8016,262508.47794231,0
+PRMB.US,D,20220103,000000,16.6963,17.021,16.6963,17.0114,569310.12546562,0
+PRMB.US,D,20220104,000000,17.0114,17.068,16.6542,16.8113,484322.03855794,0
+PRMB.US,D,20220105,000000,16.8582,16.9444,16.6207,16.6578,468251.02856192,0
+PRMB.US,D,20220106,000000,16.6868,16.7632,16.4205,16.6016,582455.33661761,0
+PRMB.US,D,20220107,000000,16.4865,16.6016,16.2633,16.5441,863872.91208561,0
+PRMB.US,D,20220110,000000,16.4587,16.4587,16.1964,16.3917,504767.12826764,0
+PRMB.US,D,20220111,000000,16.3534,16.6438,16.1534,16.5823,412837.31733595,0
+PRMB.US,D,20220112,000000,16.6207,16.6772,16.3822,16.4587,405946.75824532,0
+PRMB.US,D,20220113,000000,16.4962,16.7155,16.4396,16.6675,545470.39905284,0
+PRMB.US,D,20220114,000000,16.5536,16.5823,16.0298,16.4396,724928.79246241,0
+PRMB.US,D,20220118,000000,16.1629,16.611,16.0393,16.5536,690896.80248187,0
+PRMB.US,D,20220119,000000,16.5344,16.6301,16.277,16.5536,669078.61302914,0
+PRMB.US,D,20220120,000000,16.6868,16.7393,16.1342,16.1629,610772.51679317,0
+PRMB.US,D,20220121,000000,16.2106,16.7155,16.115,16.2013,853856.07114663,0
+PRMB.US,D,20220124,000000,16.1342,16.3822,15.6199,16.3151,717723.93449524,0
+PRMB.US,D,20220125,000000,16.0864,16.2299,15.7912,16.0585,398740.85609586,0
+PRMB.US,D,20220126,000000,16.2396,16.411,15.7912,15.9628,992723.96546091,0
+PRMB.US,D,20220127,000000,16.0958,16.2672,15.3622,15.5529,1110761.4667916,0
+PRMB.US,D,20220128,000000,15.4868,16.2299,15.4868,16.2204,1070794.3445379,0
+PRMB.US,D,20220131,000000,16.0681,16.115,15.7195,15.9148,874148.71023847,0
+PRMB.US,D,20220201,000000,16.0107,16.1792,15.7625,16.1534,1207136.3618344,0
+PRMB.US,D,20220202,000000,16.1724,16.2961,15.8678,15.9532,752948.38067846,0
+PRMB.US,D,20220203,000000,15.8297,15.8958,15.524,15.5719,597965.62071096,0
+PRMB.US,D,20220204,000000,15.391,15.4579,14.8001,15.1046,1331511.0056292,0
+PRMB.US,D,20220207,000000,15.1046,15.5337,15.0674,15.3719,1198412.2186003,0
+PRMB.US,D,20220208,000000,15.3239,15.5817,15.3239,15.5146,758940.94297896,0
+PRMB.US,D,20220209,000000,15.686,15.6906,15.2866,15.3813,1046365.6992998,0
+PRMB.US,D,20220210,000000,15.096,15.5529,15.096,15.4293,1416846.8052474,0
+PRMB.US,D,20220211,000000,15.4579,15.753,15.3719,15.4293,721525.80230082,0
+PRMB.US,D,20220214,000000,15.4486,15.4868,15.2099,15.2291,693599.14631071,0
+PRMB.US,D,20220215,000000,15.2099,15.391,15.096,15.1909,916567.57256572,0
+PRMB.US,D,20220216,000000,15.1525,15.1812,14.9235,15.1525,820439.10454909,0
+PRMB.US,D,20220217,000000,15.0289,15.1238,14.9141,14.9619,720050.37269102,0
+PRMB.US,D,20220218,000000,14.8959,15.0674,14.7034,14.9043,719832.13858737,0
+PRMB.US,D,20220222,000000,14.8096,14.8815,14.4764,14.5998,692567.4941844,0
+PRMB.US,D,20220223,000000,14.7712,14.8623,14.4716,14.5425,1087319.5738405,0
+PRMB.US,D,20220224,000000,13.8568,14.3424,13.4085,14.2667,998049.29526272,0
+PRMB.US,D,20220225,000000,14.1711,14.4668,14.0187,14.2187,1052187.0157009,0
+PRMB.US,D,20220228,000000,14.0954,14.0954,13.5187,13.8568,1619369.0976104,0
+PRMB.US,D,20220301,000000,13.8185,13.9237,13.3464,13.4565,1145037.7954337,0
+PRMB.US,D,20220302,000000,13.4565,14.0187,13.3608,13.9996,1015364.9705771,0
+PRMB.US,D,20220303,000000,14.0763,14.2332,13.7802,13.9143,680537.46974387,0
+PRMB.US,D,20220304,000000,13.6853,14.0089,13.6374,13.9899,941241.60064744,0
+PRMB.US,D,20220307,000000,13.9046,13.9046,12.9374,13.0081,2123200.6385247,0
+PRMB.US,D,20220308,000000,13.037,13.38,12.7133,13.0081,3157634.4665216,0
+PRMB.US,D,20220309,000000,13.2852,13.7703,13.2179,13.6374,760564.64647737,0
+PRMB.US,D,20220310,000000,13.3981,13.4364,13.1635,13.3023,1075200.7939033,0
+PRMB.US,D,20220311,000000,13.3884,13.4364,13.0532,13.0629,870242.42420151,0
+PRMB.US,D,20220314,000000,13.1393,13.2544,12.9144,13.0438,514621.07676563,0
+PRMB.US,D,20220315,000000,13.1682,13.369,12.9287,13.0054,685235.24597493,0
+PRMB.US,D,20220316,000000,13.2066,13.7524,13.2066,13.5609,781791.82874032,0
+PRMB.US,D,20220317,000000,13.4268,13.8385,13.4075,13.6757,606295.06303039,0
+PRMB.US,D,20220318,000000,13.6757,14.0109,13.4937,13.9919,1400516.8380375,0
+PRMB.US,D,20220321,000000,13.9344,14.0493,13.762,13.8577,708339.8680386,0
+PRMB.US,D,20220322,000000,13.8864,14.0014,13.8098,13.8291,584663.78221187,0
+PRMB.US,D,20220323,000000,13.7237,13.8003,13.5704,13.6088,533155.31284057,0
+PRMB.US,D,20220324,000000,13.666,13.6807,13.4937,13.5513,608359.41146531,0
+PRMB.US,D,20220325,000000,13.5513,13.6374,13.4029,13.5322,757294.26746966,0
+PRMB.US,D,20220328,000000,13.446,13.5322,13.2926,13.4844,1098220.8371995,0
+PRMB.US,D,20220329,000000,13.7237,13.9055,13.6469,13.8481,848724.95925523,0
+PRMB.US,D,20220330,000000,13.8673,13.9055,13.5799,13.6757,963903.48940995,0
+PRMB.US,D,20220331,000000,13.599,13.7956,13.5799,13.6469,929514.38907801,0
+PRMB.US,D,20220401,000000,13.6469,13.8577,13.6136,13.8577,1009913.2947153,0
+PRMB.US,D,20220404,000000,13.8385,13.9055,13.6374,13.8963,770220.20033568,0
+PRMB.US,D,20220405,000000,13.8864,13.9727,13.4937,13.5609,1133759.5822593,0
+PRMB.US,D,20220406,000000,13.4555,13.7332,13.4268,13.6088,968778.77663441,0
+PRMB.US,D,20220407,000000,13.666,13.853,13.5415,13.7907,989270.85454824,0
+PRMB.US,D,20220408,000000,13.8577,13.8817,13.6088,13.6184,982836.60312888,0
+PRMB.US,D,20220411,000000,13.6949,13.92,13.6374,13.8098,716128.42391934,0
+PRMB.US,D,20220412,000000,13.8385,13.9919,13.7046,13.7811,556480.25737251,0
+PRMB.US,D,20220413,000000,13.7524,14.0493,13.7332,14.0397,594055.15794473,0
+PRMB.US,D,20220414,000000,14.0588,14.1354,13.8577,13.9055,575804.93945922,0
+PRMB.US,D,20220418,000000,13.8963,13.982,13.8243,13.8577,568996.87077141,0
+PRMB.US,D,20220419,000000,13.8481,14.0683,13.8291,14.0397,586381.46211855,0
+PRMB.US,D,20220420,000000,14.1452,14.3365,14.0397,14.1738,893083.91232204,0
+PRMB.US,D,20220421,000000,14.3077,14.3365,14.0205,14.0588,466211.74050252,0
+PRMB.US,D,20220422,000000,14.0397,14.1641,13.9967,14.0493,678749.82962217,0
+PRMB.US,D,20220425,000000,14.0301,14.327,13.9438,14.3176,841175.52112443,0
+PRMB.US,D,20220426,000000,14.193,14.3176,13.8963,13.9247,696608.4797399,0
+PRMB.US,D,20220427,000000,13.9247,14.1306,13.8023,13.963,526085.15439193,0
+PRMB.US,D,20220428,000000,13.9919,14.4276,13.8864,14.3461,866942.808089,0
+PRMB.US,D,20220429,000000,14.2696,14.3461,13.9727,14.0205,751595.1203994,0
+PRMB.US,D,20220502,000000,14.0205,14.0205,13.6757,13.8385,919167.58652777,0
+PRMB.US,D,20220503,000000,13.8768,13.982,13.714,13.7907,521651.55628636,0
+PRMB.US,D,20220504,000000,13.7524,14.2121,13.666,14.1738,644614.46559254,0
+PRMB.US,D,20220505,000000,13.963,14.0683,13.6184,13.762,754959.47581537,0
+PRMB.US,D,20220506,000000,13.6853,13.8409,13.5703,13.666,663334.56611938,0
+PRMB.US,D,20220509,000000,13.5322,13.6853,13.4075,13.4555,985304.00593705,0
+PRMB.US,D,20220510,000000,13.6184,13.666,13.3551,13.4651,1055531.5316528,0
+PRMB.US,D,20220511,000000,13.5704,13.7237,13.0054,13.1202,1391187.0690611,0
+PRMB.US,D,20220512,000000,13.7713,13.7713,12.833,13.2352,1093974.1477282,0
+PRMB.US,D,20220513,000000,13.2639,13.6423,13.2544,13.5226,1123563.1419623,0
+PRMB.US,D,20220516,000000,13.5322,13.7046,13.379,13.5799,965681.73189084,0
+PRMB.US,D,20220517,000000,13.7046,13.7524,13.5704,13.6469,633366.53370526,0
+PRMB.US,D,20220518,000000,13.6568,13.6568,13.2926,13.3214,791397.26184756,0
+PRMB.US,D,20220519,000000,13.369,13.369,12.8235,12.9384,956202.64484361,0
+PRMB.US,D,20220520,000000,13.0149,13.1011,12.6943,13.0916,735515.75694488,0
+PRMB.US,D,20220523,000000,13.2832,13.6184,13.1777,13.3598,610960.46960971,0
+PRMB.US,D,20220524,000000,13.369,13.3981,13.1301,13.3118,474250.90013862,0
+PRMB.US,D,20220525,000000,13.2352,13.5322,13.2257,13.5033,564733.47438302,0
+PRMB.US,D,20220526,000000,13.599,13.7713,13.5513,13.6853,583170.60150275,0
+PRMB.US,D,20220527,000000,13.8195,13.8673,13.6853,13.762,482316.1643326,0
+PRMB.US,D,20220531,000000,13.6374,13.8395,13.6184,13.714,820533.08095736,0
+PRMB.US,D,20220601,000000,13.8098,13.8768,13.4555,13.6568,1287705.4691888,0
+PRMB.US,D,20220602,000000,13.6757,13.9247,13.6469,13.8768,1211242.0866933,0
+PRMB.US,D,20220603,000000,13.7907,13.8864,13.7332,13.8673,738431.11396578,0
+PRMB.US,D,20220606,000000,14.0397,14.1261,13.7907,13.8481,415729.70234595,0
+PRMB.US,D,20220607,000000,13.7428,13.9247,13.6757,13.9153,425401.96312128,0
+PRMB.US,D,20220608,000000,13.8577,13.9392,13.6757,13.7907,1028456.9284311,0
+PRMB.US,D,20220609,000000,13.6944,13.858,13.6462,13.6944,443993.55092903,0
+PRMB.US,D,20220610,000000,13.5403,13.5403,13.0882,13.0978,555394.07284888,0
+PRMB.US,D,20220613,000000,12.8572,12.8861,12.5339,12.559,702416.20222278,0
+PRMB.US,D,20220614,000000,12.5108,12.6262,12.3423,12.453,527875.41731941,0
+PRMB.US,D,20220615,000000,12.6262,12.7899,12.4338,12.6167,482541.28208399,0
+PRMB.US,D,20220616,000000,12.453,12.4627,12.0296,12.1739,1026178.9048079,0
+PRMB.US,D,20220617,000000,12.2991,12.3279,12.0296,12.145,1888583.2064116,0
+PRMB.US,D,20220621,000000,12.1931,12.4329,12.1258,12.145,1639007.5072447,0
+PRMB.US,D,20220622,000000,12.0392,12.4242,11.9911,12.2701,2072474.9100594,0
+PRMB.US,D,20220623,000000,12.2701,12.7031,12.2412,12.6359,1716732.66805,0
+PRMB.US,D,20220624,000000,12.7802,13.1796,12.684,13.0978,2105600.5838737,0
+PRMB.US,D,20220627,000000,13.1749,13.2614,12.9584,13.1556,1107212.5804794,0
+PRMB.US,D,20220628,000000,13.1459,13.3672,12.8091,12.8476,1158009.2982062,0
+PRMB.US,D,20220629,000000,12.8764,13.0017,12.7323,12.9535,1087916.3741137,0
+PRMB.US,D,20220630,000000,12.8958,12.8958,12.6311,12.8764,662575.82267155,0
+PRMB.US,D,20220701,000000,12.8572,13.0882,12.8572,13.0593,977985.14868293,0
+PRMB.US,D,20220705,000000,12.9053,13.2036,12.8285,13.194,953357.28723582,0
+PRMB.US,D,20220706,000000,13.2036,13.3192,12.8861,12.9919,1563424.9838939,0
+PRMB.US,D,20220707,000000,13.0593,13.1556,12.8285,12.9053,1032116.3589368,0
+PRMB.US,D,20220708,000000,12.8669,13.0402,12.7899,12.9438,548568.18272416,0
+PRMB.US,D,20220711,000000,12.8958,12.9438,12.5927,12.6069,483765.34945603,0
+PRMB.US,D,20220712,000000,12.6552,12.7706,12.6069,12.684,424286.89752434,0
+PRMB.US,D,20220713,000000,12.6069,12.6406,12.3759,12.5397,559597.25834965,0
+PRMB.US,D,20220714,000000,12.3183,12.4049,12.2076,12.3568,544355.64526555,0
+PRMB.US,D,20220715,000000,12.5397,12.6648,12.3664,12.4916,692362.84753307,0
+PRMB.US,D,20220718,000000,12.6262,12.761,12.5108,12.5492,1175797.761145,0
+PRMB.US,D,20220719,000000,12.6455,12.7323,12.6214,12.7031,739660.89391718,0
+PRMB.US,D,20220720,000000,12.6069,12.7418,12.6069,12.7031,734157.78627515,0
+PRMB.US,D,20220721,000000,12.6167,12.684,12.3472,12.5975,748619.03043191,0
+PRMB.US,D,20220722,000000,12.578,12.6359,12.3518,12.3857,492355.64229529,0
+PRMB.US,D,20220725,000000,12.3952,12.5204,12.3472,12.5108,600706.38684933,0
+PRMB.US,D,20220726,000000,12.5108,12.5444,12.2701,12.5204,546713.3777504,0
+PRMB.US,D,20220727,000000,12.4916,12.6552,12.3759,12.6262,887533.01234908,0
+PRMB.US,D,20220728,000000,12.6648,12.7899,12.5927,12.7706,604953.21482006,0
+PRMB.US,D,20220729,000000,12.7323,12.7891,12.6167,12.7225,748896.47184815,0
+PRMB.US,D,20220801,000000,12.5878,12.7706,12.5492,12.6359,980195.32805502,0
+PRMB.US,D,20220802,000000,12.6359,12.6455,12.453,12.559,373856.98436661,0
+PRMB.US,D,20220803,000000,12.5204,12.6167,12.4385,12.5204,1009860.7774645,0
+PRMB.US,D,20220804,000000,12.4627,12.684,12.453,12.5492,1187686.1777863,0
+PRMB.US,D,20220805,000000,12.4146,12.53,12.1883,12.2317,756734.45163363,0
+PRMB.US,D,20220808,000000,12.3375,12.5204,12.2412,12.2895,950175.54335366,0
+PRMB.US,D,20220809,000000,12.3279,12.3279,11.6928,11.7119,1221367.7735396,0
+PRMB.US,D,20220810,000000,12.0777,12.7031,12.0007,12.4434,1571089.4329059,0
+PRMB.US,D,20220811,000000,13.1651,13.7042,13.0208,13.3288,2707328.4123417,0
+PRMB.US,D,20220812,000000,13.4828,13.7377,13.4346,13.6175,1930829.1173434,0
+PRMB.US,D,20220815,000000,13.4828,13.7136,13.461,13.6848,2461145.3956619,0
+PRMB.US,D,20220816,000000,13.6848,13.8677,13.6271,13.8099,2407488.0179391,0
+PRMB.US,D,20220817,000000,13.6655,13.7907,13.4731,13.6462,1807364.5697959,0
+PRMB.US,D,20220818,000000,13.6561,13.9494,13.5212,13.935,1816306.0806078,0
+PRMB.US,D,20220819,000000,13.8293,13.9254,13.6561,13.7712,942538.11110876,0
+PRMB.US,D,20220822,000000,13.6561,13.7136,13.2134,13.4153,1063707.2725571,0
+PRMB.US,D,20220823,000000,13.396,13.6667,13.3091,13.6574,887721.50807472,0
+PRMB.US,D,20220824,000000,13.6474,13.7152,13.4202,13.5122,644718.41496894,0
+PRMB.US,D,20220825,000000,13.4638,13.599,13.4638,13.5895,677578.49422498,0
+PRMB.US,D,20220826,000000,13.6574,13.6574,13.0866,13.0961,742866.48733012,0
+PRMB.US,D,20220829,000000,12.9996,13.2075,12.7675,13.1542,695951.72735147,0
+PRMB.US,D,20220830,000000,13.1736,13.2993,13.0962,13.1445,593974.13186269,0
+PRMB.US,D,20220831,000000,13.1542,13.1929,12.7043,12.7092,748536.3320471,0
+PRMB.US,D,20220901,000000,12.6803,12.7576,12.3997,12.7287,1046206.2813547,0
+PRMB.US,D,20220902,000000,12.8641,12.8833,12.5546,12.6705,660643.40004841,0
+PRMB.US,D,20220906,000000,12.8059,12.956,12.5836,12.8833,1053378.3661107,0
+PRMB.US,D,20220907,000000,12.8833,13.2219,12.8059,13.2219,798986.99080987,0
+PRMB.US,D,20220908,000000,13.1736,13.5218,13.0478,13.4734,833745.28941318,0
+PRMB.US,D,20220909,000000,13.5409,14.0827,13.5409,14.0151,1170300.8203493,0
+PRMB.US,D,20220912,000000,14.0731,14.3439,13.9473,13.9763,838075.21459092,0
+PRMB.US,D,20220913,000000,13.6959,13.8409,13.3091,13.3865,717748.16541194,0
+PRMB.US,D,20220914,000000,13.5218,13.5218,13.2993,13.4444,751164.47669893,0
+PRMB.US,D,20220915,000000,13.3669,13.5023,13.2906,13.3283,690648.91306381,0
+PRMB.US,D,20220916,000000,13.2411,13.2993,13.0866,13.1059,1094360.6736849,0
+PRMB.US,D,20220919,000000,12.9608,13.3187,12.9511,13.2411,875256.94791645,0
+PRMB.US,D,20220920,000000,13.0866,13.1881,12.9898,13.1059,811174.46884122,0
+PRMB.US,D,20220921,000000,13.2703,13.2703,12.8157,12.8157,752306.9235283,0
+PRMB.US,D,20220922,000000,12.7868,12.8255,12.4288,12.6028,854635.00722988,0
+PRMB.US,D,20220923,000000,12.4677,12.4677,12.1048,12.2355,564883.61019932,0
+PRMB.US,D,20220926,000000,12.187,12.3224,12.1096,12.2451,674646.38634435,0
+PRMB.US,D,20220927,000000,12.3224,12.4481,11.9838,12.0807,631138.28908315,0
+PRMB.US,D,20220928,000000,12.2063,12.6705,12.0807,12.6028,800074.64154698,0
+PRMB.US,D,20220929,000000,12.4869,12.4869,12.0999,12.2643,594100.26626377,0
+PRMB.US,D,20220930,000000,12.1677,12.4337,12.1096,12.1386,680108.41946613,0
+PRMB.US,D,20221003,000000,12.3514,12.4964,12.1484,12.4578,1044377.3325392,0
+PRMB.US,D,20221004,000000,12.5934,12.8446,12.5934,12.8157,855645.11632698,0
+PRMB.US,D,20221005,000000,12.6512,12.9124,12.5981,12.8157,721074.18482377,0
+PRMB.US,D,20221006,000000,12.7675,12.8397,12.632,12.7868,538044.89776161,0
+PRMB.US,D,20221007,000000,12.7092,12.7675,12.4677,12.5643,671759.76955918,0
+PRMB.US,D,20221010,000000,12.6028,12.7141,12.5013,12.6901,620630.87991852,0
+PRMB.US,D,20221011,000000,12.5836,12.898,12.5159,12.8157,1065314.6092284,0
+PRMB.US,D,20221012,000000,12.9318,13.0574,12.7963,12.8446,1219309.204608,0
+PRMB.US,D,20221013,000000,12.5836,13.0961,12.3805,13.0866,1425277.3765601,0
+PRMB.US,D,20221014,000000,13.1349,13.2566,12.8397,12.8446,1061419.9511233,0
+PRMB.US,D,20221017,000000,13.164,13.2607,13.009,13.2411,1219101.3930129,0
+PRMB.US,D,20221018,000000,13.4444,13.6282,13.2993,13.4734,953056.02616387,0
+PRMB.US,D,20221019,000000,13.3574,13.4347,13.1253,13.2411,1001410.9928695,0
+PRMB.US,D,20221020,000000,13.3091,13.3283,13.0769,13.2411,1002667.1674375,0
+PRMB.US,D,20221021,000000,13.3091,13.8361,13.2219,13.8022,826617.66186414,0
+PRMB.US,D,20221024,000000,13.9377,14.1795,13.9183,14.0731,898760.3359455,0
+PRMB.US,D,20221025,000000,14.1408,14.1988,13.9424,14.0151,871330.23926671,0
+PRMB.US,D,20221026,000000,13.9667,14.1359,13.8071,13.8701,1224859.1182551,0
+PRMB.US,D,20221027,000000,14.0054,14.1506,13.8603,13.8796,745869.93351955,0
+PRMB.US,D,20221028,000000,13.9859,14.1747,13.9183,14.1408,612127.14673157,0
+PRMB.US,D,20221031,000000,14.0827,14.2665,13.9859,14.1117,788010.1962511,0
+PRMB.US,D,20221101,000000,14.1892,14.228,13.9522,14.0151,502858.56930549,0
+PRMB.US,D,20221102,000000,13.9859,14.0006,12.8446,12.9318,1759832.3331841,0
+PRMB.US,D,20221103,000000,12.7576,12.8255,12.5159,12.5546,1680601.319318,0
+PRMB.US,D,20221104,000000,12.7675,12.8255,12.424,12.4964,1307962.0446788,0
+PRMB.US,D,20221107,000000,12.6512,13.0574,12.5934,12.9801,1229609.836066,0
+PRMB.US,D,20221108,000000,12.9414,13.0139,12.6753,12.9221,1118842.1202665,0
+PRMB.US,D,20221109,000000,12.8543,13.009,12.7675,12.8833,1272884.2745187,0
+PRMB.US,D,20221110,000000,13.1059,13.9958,13.1059,13.8701,1705768.2339973,0
+PRMB.US,D,20221111,000000,14.1022,14.1892,13.7926,13.8409,1781890.3450435,0
+PRMB.US,D,20221114,000000,13.8701,13.8796,13.4395,13.6089,1167354.2380292,0
+PRMB.US,D,20221115,000000,13.7926,14.1265,13.7344,13.9183,806871.42476533,0
+PRMB.US,D,20221116,000000,13.9183,13.9859,13.6426,13.7443,683491.30274731,0
+PRMB.US,D,20221117,000000,13.5508,13.7973,13.4734,13.7637,639234.67018795,0
+PRMB.US,D,20221118,000000,14.0441,14.3004,13.783,14.2857,867536.90223778,0
+PRMB.US,D,20221121,000000,14.3536,14.6728,14.2665,14.634,1210388.8143422,0
+PRMB.US,D,20221122,000000,14.8275,15.0983,14.7017,14.934,1037253.8405443,0
+PRMB.US,D,20221123,000000,14.8856,14.9291,14.5084,14.634,608951.04115706,0
+PRMB.US,D,20221125,000000,14.634,14.847,14.605,14.8178,339028.59230796,0
+PRMB.US,D,20221128,000000,14.7985,14.8275,14.5943,14.6138,677944.61833793,0
+PRMB.US,D,20221129,000000,14.5458,14.745,14.5409,14.6527,548572.46574684,0
+PRMB.US,D,20221130,000000,14.7012,15.2163,14.5943,15.2065,1445966.8595064,0
+PRMB.US,D,20221201,000000,15.3232,15.4591,15.1627,15.4009,950608.37337768,0
+PRMB.US,D,20221202,000000,15.1773,15.6632,15.0122,15.634,697793.08487789,0
+PRMB.US,D,20221205,000000,15.4591,15.6147,15.3814,15.5078,813327.09160689,0
+PRMB.US,D,20221206,000000,15.5758,15.5758,14.8567,14.9247,597474.24611149,0
+PRMB.US,D,20221207,000000,14.9151,15.0219,14.706,14.7889,662438.19682194,0
+PRMB.US,D,20221208,000000,14.8567,15.051,14.6527,15.0025,636740.98843055,0
+PRMB.US,D,20221209,000000,14.8761,15.051,14.8665,14.8859,645970.53566328,0
+PRMB.US,D,20221212,000000,14.9247,15.0219,14.8665,14.9927,677382.69452113,0
+PRMB.US,D,20221213,000000,15.4009,15.4009,14.8665,15.2357,1145477.58389,0
+PRMB.US,D,20221214,000000,15.2551,15.5222,15.1094,15.391,1660272.8707589,0
+PRMB.US,D,20221215,000000,15.2454,15.2454,14.9247,15.0801,833522.38658323,0
+PRMB.US,D,20221216,000000,14.8859,15.1385,14.8422,15.1191,1151524.9544899,0
+PRMB.US,D,20221219,000000,15.051,15.1677,14.7645,14.8178,781553.69600967,0
+PRMB.US,D,20221220,000000,14.8567,14.8956,14.711,14.7597,648891.30451324,0
+PRMB.US,D,20221221,000000,14.8859,15.1483,14.8372,15.1483,480977.97057533,0
+PRMB.US,D,20221222,000000,14.9927,15.0122,14.774,15.0025,384807.69390695,0
+PRMB.US,D,20221223,000000,14.9247,15.1627,14.8859,15.1579,379712.30046926,0
+PRMB.US,D,20221227,000000,15.2357,15.2746,15.0948,15.2454,364037.09597532,0
+PRMB.US,D,20221228,000000,15.3135,15.3232,14.9829,14.9829,400163.857406,0
+PRMB.US,D,20221229,000000,15.1385,15.3571,15.0801,15.2551,325175.84446911,0
+PRMB.US,D,20221230,000000,15.1287,15.1871,15.0219,15.0996,366444.31173997,0
+PRMB.US,D,20230103,000000,15.1094,15.3135,14.8859,15.0608,617866.11150725,0
+PRMB.US,D,20230104,000000,15.1579,15.3814,15.1579,15.2842,1079551.3643724,0
+PRMB.US,D,20230105,000000,15.1385,15.2406,15.0315,15.1483,531951.45907774,0
+PRMB.US,D,20230106,000000,15.362,15.5758,15.3327,15.4203,628673.36791792,0
+PRMB.US,D,20230109,000000,15.4786,15.9353,15.2842,15.3523,1179950.4779698,0
+PRMB.US,D,20230110,000000,15.3232,15.3717,14.9879,15.0608,794702.301657,0
+PRMB.US,D,20230111,000000,15.1191,15.1871,14.8761,14.9151,909265.80626285,0
+PRMB.US,D,20230112,000000,15.0219,15.0899,14.7692,15.0315,943293.07211428,0
+PRMB.US,D,20230113,000000,14.8372,15.1579,14.575,15.1191,957514.06717023,0
+PRMB.US,D,20230117,000000,15.2454,15.2842,14.8761,14.9052,1067060.3948404,0
+PRMB.US,D,20230118,000000,14.8956,14.9393,14.6527,14.8178,1430254.6050905,0
+PRMB.US,D,20230119,000000,14.7889,14.8275,14.3029,14.3318,1101970.6838325,0
+PRMB.US,D,20230120,000000,14.4195,14.4729,14.1766,14.3318,835995.46887585,0
+PRMB.US,D,20230123,000000,14.2932,14.4777,14.2349,14.4195,687379.99847059,0
+PRMB.US,D,20230124,000000,14.5458,14.9345,14.2738,14.9151,925853.87966796,0
+PRMB.US,D,20230125,000000,14.7597,15.1094,14.7303,15.051,1093025.1860016,0
+PRMB.US,D,20230126,000000,15.0705,15.1483,14.8665,15.1094,687424.25254407,0
+PRMB.US,D,20230127,000000,15.1287,15.1483,14.9003,15.0899,730755.16547219,0
+PRMB.US,D,20230130,000000,15.0025,15.1287,15.0025,15.0315,767789.64999155,0
+PRMB.US,D,20230131,000000,15.1385,15.2648,15.1094,15.2065,743452.99706869,0
+PRMB.US,D,20230201,000000,15.2065,15.3232,14.9782,15.2357,984389.66891369,0
+PRMB.US,D,20230202,000000,15.2454,15.4591,15.0996,15.1483,558849.70244019,0
+PRMB.US,D,20230203,000000,15.1385,15.2648,14.9829,15.2648,613685.64530974,0
+PRMB.US,D,20230206,000000,15.2842,15.2842,15.1191,15.1385,468013.58537343,0
+PRMB.US,D,20230207,000000,15.0315,15.3426,14.9927,15.3135,864182.22619185,0
+PRMB.US,D,20230208,000000,15.4495,15.634,15.294,15.3426,1396103.8394991,0
+PRMB.US,D,20230209,000000,15.4979,15.5466,15.2357,15.2842,669682.48573487,0
+PRMB.US,D,20230210,000000,15.2842,15.4835,15.2357,15.4495,649889.59407789,0
+PRMB.US,D,20230213,000000,15.4495,15.6436,15.4009,15.6436,691505.91894962,0
+PRMB.US,D,20230214,000000,15.5855,15.8333,15.5368,15.7021,788828.85985759,0
+PRMB.US,D,20230215,000000,15.6922,15.7943,15.5368,15.7507,570931.06450141,0
+PRMB.US,D,20230216,000000,15.6243,15.877,15.5951,15.7216,604521.96460499,0
+PRMB.US,D,20230217,000000,15.7992,16.0032,15.7311,15.8671,577826.46664896,0
+PRMB.US,D,20230221,000000,15.7895,15.8671,15.7311,15.7701,733762.38414013,0
+PRMB.US,D,20230222,000000,15.8576,15.9547,15.7408,15.838,846939.60416497,0
+PRMB.US,D,20230223,000000,15.5564,15.7265,14.5117,15.5466,1962658.8965481,0
+PRMB.US,D,20230224,000000,15.0413,15.051,14.3708,14.8956,2061780.8170014,0
+PRMB.US,D,20230227,000000,14.9345,15.1094,14.711,14.8178,1116319.2952864,0
+PRMB.US,D,20230228,000000,14.8471,15.1579,14.7889,15.0413,1966667.4922741,0
+PRMB.US,D,20230301,000000,15.0025,15.0122,14.6624,14.6916,942121.88291369,0
+PRMB.US,D,20230302,000000,14.6236,14.9052,14.575,14.8665,586968.53489922,0
+PRMB.US,D,20230303,000000,14.9052,14.9927,14.7985,14.9345,543853.74651602,0
+PRMB.US,D,20230306,000000,14.9345,15.0657,14.8325,14.9151,553048.30215575,0
+PRMB.US,D,20230307,000000,14.9636,15.0072,14.7303,14.7597,489157.77001842,0
+PRMB.US,D,20230308,000000,14.8178,14.8761,14.711,14.7985,507476.89811192,0
+PRMB.US,D,20230309,000000,14.8061,14.9916,14.6696,14.6794,577684.44437826,0
+PRMB.US,D,20230310,000000,14.6306,14.6892,14.1235,14.221,794007.38362678,0
+PRMB.US,D,20230313,000000,14.0552,14.3087,13.9313,14.1235,1170105.783905,0
+PRMB.US,D,20230314,000000,14.3478,14.4355,14.1284,14.3186,949744.39815658,0
+PRMB.US,D,20230315,000000,14.0844,14.2454,13.9577,14.2113,851928.69233806,0
+PRMB.US,D,20230316,000000,14.1624,14.4647,14.0649,14.3771,663290.48800645,0
+PRMB.US,D,20230317,000000,14.2796,14.3867,13.7722,13.8699,2087431.8834254,0
+PRMB.US,D,20230320,000000,13.899,14.0649,13.7722,13.8503,1043951.2358157,0
+PRMB.US,D,20230321,000000,14.0259,14.104,13.904,13.9674,966339.04020987,0
+PRMB.US,D,20230322,000000,13.9674,14.0893,13.8211,13.8309,941990.45784711,0
+PRMB.US,D,20230323,000000,13.8211,14.0503,13.8211,13.9478,987219.21320242,0
+PRMB.US,D,20230324,000000,13.9674,14.1235,13.8503,14.0844,693918.70601584,0
+PRMB.US,D,20230327,000000,14.221,14.2842,14.1331,14.221,636586.91412037,0
+PRMB.US,D,20230328,000000,14.2014,14.3282,14.1479,14.2404,409941.79173873,0
+PRMB.US,D,20230329,000000,14.338,14.4551,14.2599,14.4551,772388.00780955,0
+PRMB.US,D,20230330,000000,14.4647,14.6161,14.4647,14.5526,460284.47731533,0
+PRMB.US,D,20230331,000000,14.6306,14.9916,14.5917,14.972,1260269.0488311,0
+PRMB.US,D,20230403,000000,15.0209,15.0598,14.5185,14.66,1019999.4239012,0
+PRMB.US,D,20230404,000000,14.6892,14.8257,14.3771,14.4746,577953.05899694,0
+PRMB.US,D,20230405,000000,14.4844,14.6696,14.4844,14.5917,732779.6545138,0
+PRMB.US,D,20230406,000000,14.6404,14.6696,14.4893,14.6012,623254.60686342,0
+PRMB.US,D,20230410,000000,14.5037,14.6306,14.416,14.5722,501697.26469076,0
+PRMB.US,D,20230411,000000,14.5429,14.6306,14.4355,14.4746,653021.61769842,0
+PRMB.US,D,20230412,000000,14.4844,14.6696,14.4355,14.5622,601296.89965624,0
+PRMB.US,D,20230413,000000,14.6501,14.8159,14.621,14.7868,994998.78467779,0
+PRMB.US,D,20230414,000000,14.7575,14.8647,14.6306,14.7379,364865.79813221,0
+PRMB.US,D,20230417,000000,14.7671,14.9135,14.7379,14.9036,657471.18809946,0
+PRMB.US,D,20230418,000000,14.9331,14.9331,14.7525,14.8354,560539.24488133,0
+PRMB.US,D,20230419,000000,14.8453,15.0891,14.7525,15.0209,743139.77177246,0
+PRMB.US,D,20230420,000000,14.9817,15.0988,14.9817,15.0891,588154.26302698,0
+PRMB.US,D,20230421,000000,15.1963,15.1963,14.9916,15.011,806444.65057034,0
+PRMB.US,D,20230424,000000,15.0304,15.0891,14.9232,14.9525,652335.72769881,0
+PRMB.US,D,20230425,000000,14.8453,14.9574,14.7234,14.7965,779050.06045148,0
+PRMB.US,D,20230426,000000,14.6794,14.8647,14.5429,14.5917,474687.14206046,0
+PRMB.US,D,20230427,000000,14.6012,14.7136,14.4647,14.6989,632966.768248,0
+PRMB.US,D,20230428,000000,14.6306,14.8744,14.6306,14.8159,474616.40004256,0
+PRMB.US,D,20230501,000000,14.7768,15.0842,14.772,15.0304,484068.14878155,0
+PRMB.US,D,20230502,000000,14.9427,14.9427,14.621,14.7575,674885.00221506,0
+PRMB.US,D,20230503,000000,14.7868,15.0882,14.7868,14.8647,649083.64536883,0
+PRMB.US,D,20230504,000000,14.4551,15.011,13.6943,14.104,1282360.038101,0
+PRMB.US,D,20230505,000000,14.2307,14.2307,13.7918,13.9674,1044730.4232592,0
+PRMB.US,D,20230508,000000,13.9381,13.9674,13.7333,13.899,765693.14727526,0
+PRMB.US,D,20230509,000000,13.7722,13.8016,13.4163,13.4991,885927.92128724,0
+PRMB.US,D,20230510,000000,13.6747,13.7041,13.4358,13.626,831937.40817909,0
+PRMB.US,D,20230511,000000,13.5968,13.9577,13.5919,13.9577,819106.44652723,0
+PRMB.US,D,20230512,000000,13.9966,14.0259,13.7918,13.9577,449807.48194015,0
+PRMB.US,D,20230515,000000,13.9771,14.0112,13.7529,13.9186,638917.29972442,0
+PRMB.US,D,20230516,000000,13.8309,13.9285,13.6356,13.6747,719530.39223438,0
+PRMB.US,D,20230517,000000,13.7722,13.7722,13.548,13.6163,963119.76577225,0
+PRMB.US,D,20230518,000000,13.6356,13.6406,13.3919,13.548,1183492.4292337,0
+PRMB.US,D,20230519,000000,13.6747,13.6747,13.3091,13.4017,784232.68219739,0
+PRMB.US,D,20230522,000000,13.4602,13.5285,13.2847,13.4895,542006.88668565,0
+PRMB.US,D,20230523,000000,13.4602,13.626,13.3929,13.4699,741325.08522641,0
+PRMB.US,D,20230524,000000,13.3723,13.3968,13.1773,13.3626,869600.86860599,0
+PRMB.US,D,20230525,000000,13.2554,13.2554,12.7969,12.8164,960790.40541484,0
+PRMB.US,D,20230526,000000,12.8066,12.9969,12.7823,12.9628,856875.50735766,0
+PRMB.US,D,20230530,000000,12.9336,12.9336,12.6408,12.6897,907730.81625235,0
+PRMB.US,D,20230531,000000,12.6312,12.6799,12.5433,12.5531,2815002.2597808,0
+PRMB.US,D,20230601,000000,12.5814,12.7578,12.5029,12.6893,1139357.7535842,0
+PRMB.US,D,20230602,000000,12.8657,12.8754,12.6893,12.7479,1028527.9240373,0
+PRMB.US,D,20230605,000000,12.6991,12.9146,12.6991,12.7382,894319.30542198,0
+PRMB.US,D,20230606,000000,12.7677,13.0811,12.7529,13.0517,1647955.6148124,0
+PRMB.US,D,20230607,000000,13.1399,13.2086,12.8852,12.9636,1184635.5323433,0
+PRMB.US,D,20230608,000000,12.9832,12.9832,12.841,12.9342,554117.51064419,0
+PRMB.US,D,20230609,000000,12.8754,12.9342,12.7137,12.7186,646949.91810171,0
+PRMB.US,D,20230612,000000,12.7578,12.7578,12.5324,12.552,852841.03913463,0
+PRMB.US,D,20230613,000000,12.562,12.9146,12.5324,12.8265,3456965.4500581,0
+PRMB.US,D,20230614,000000,12.895,12.9538,12.6255,12.6794,1064102.3010824,0
+PRMB.US,D,20230615,000000,12.7087,12.8362,12.6402,12.7873,969945.21804387,0
+PRMB.US,D,20230616,000000,12.9244,12.9832,12.797,12.9439,1376674.7106476,0
+PRMB.US,D,20230620,000000,12.8852,12.9439,12.7873,12.8362,601358.83009505,0
+PRMB.US,D,20230621,000000,12.797,12.9733,12.7479,12.9048,1223725.7086,0
+PRMB.US,D,20230622,000000,12.9538,12.9538,12.5079,12.5814,834891.58295616,0
+PRMB.US,D,20230623,000000,12.4933,12.6255,12.2776,12.3169,3052873.062001,0
+PRMB.US,D,20230626,000000,12.3169,12.5668,12.307,12.4247,1137079.8830935,0
+PRMB.US,D,20230627,000000,12.4736,12.5079,12.3561,12.4247,1149197.9091717,0
+PRMB.US,D,20230628,000000,12.4345,12.4345,12.2875,12.3561,1110449.6175988,0
+PRMB.US,D,20230629,000000,12.3561,12.6402,12.3169,12.5227,1111730.4094742,0
+PRMB.US,D,20230630,000000,12.562,12.601,12.2679,12.2875,1330005.9204733,0
+PRMB.US,D,20230703,000000,12.2483,12.405,12.2041,12.2189,504673.84149848,0
+PRMB.US,D,20230705,000000,12.2483,12.2679,12.018,12.1796,1899878.7020115,0
+PRMB.US,D,20230706,000000,12.2286,12.4541,12.1503,12.3953,3013301.1855329,0
+PRMB.US,D,20230707,000000,12.4247,12.9244,12.4247,12.8362,1837234.2018634,0
+PRMB.US,D,20230710,000000,12.7873,12.9636,12.5913,12.601,1118686.4871017,0
+PRMB.US,D,20230711,000000,12.6402,12.6599,12.4345,12.5913,769731.42386567,0
+PRMB.US,D,20230712,000000,12.7382,12.8362,12.5227,12.5324,776019.04039487,0
+PRMB.US,D,20230713,000000,12.562,12.7774,12.5275,12.6695,901300.89683186,0
+PRMB.US,D,20230714,000000,12.6402,12.9832,12.4639,12.9636,1334961.7175624,0
+PRMB.US,D,20230717,000000,13.0125,13.3359,12.993,13.2771,1616624.6900524,0
+PRMB.US,D,20230718,000000,13.3066,13.3556,13.0322,13.0713,1281241.9384901,0
+PRMB.US,D,20230719,000000,13.1203,13.5024,13.0861,13.5024,1164725.5971269,0
+PRMB.US,D,20230720,000000,13.5711,13.767,13.5319,13.7475,1502868.9399424,0
+PRMB.US,D,20230721,000000,13.7966,13.8748,13.6004,13.6594,1146386.2903537,0
+PRMB.US,D,20230724,000000,13.6594,13.7573,13.5614,13.7376,1227557.8787132,0
+PRMB.US,D,20230725,000000,13.6789,13.9239,13.6495,13.9043,790606.80060724,0
+PRMB.US,D,20230726,000000,13.8847,14.0315,13.8847,13.9826,600787.32136979,0
+PRMB.US,D,20230727,000000,14.0708,14.1688,13.8895,13.914,1153607.7113179,0
+PRMB.US,D,20230728,000000,13.9631,14.0905,13.9336,14.0315,688448.59541496,0
+PRMB.US,D,20230731,000000,14.0218,14.0415,13.8062,13.8847,875906.51895552,0
+PRMB.US,D,20230801,000000,13.816,13.9043,13.4879,13.7083,837104.13816396,0
+PRMB.US,D,20230802,000000,13.6594,13.9239,13.6495,13.8847,847764.81699273,0
+PRMB.US,D,20230803,000000,13.8553,13.865,13.7181,13.7769,750424.63446469,0
+PRMB.US,D,20230804,000000,13.7083,13.8847,13.63,13.7475,1537267.6418956,0
+PRMB.US,D,20230807,000000,13.767,13.816,13.6789,13.6887,493886.61430911,0
+PRMB.US,D,20230808,000000,13.6004,13.6102,13.3066,13.3947,909638.80091295,0
+PRMB.US,D,20230809,000000,13.4045,13.7181,13.4045,13.5614,818700.53665916,0
+PRMB.US,D,20230810,000000,15.0703,15.1977,14.6882,14.8645,3069695.8295497,0
+PRMB.US,D,20230811,000000,14.7568,14.9233,14.6391,14.845,1473449.5077581,0
+PRMB.US,D,20230814,000000,14.8645,15.1536,14.8253,15.08,1003822.4182852,0
+PRMB.US,D,20230815,000000,14.9429,15.0948,14.9036,14.9625,857551.90391288,0
+PRMB.US,D,20230816,000000,14.982,15.1977,14.982,15.0899,836094.8129331,0
+PRMB.US,D,20230817,000000,15.0115,15.1143,14.649,14.7077,1354965.5434979,0
+PRMB.US,D,20230818,000000,14.6197,14.9379,14.6147,14.9036,824895.28302051,0
+PRMB.US,D,20230821,000000,14.8842,14.8842,14.5264,14.6882,852128.69433064,0
+PRMB.US,D,20230822,000000,14.6588,14.7568,14.6048,14.6197,750012.33174146,0
+PRMB.US,D,20230823,000000,14.6678,14.8449,14.6678,14.7269,515961.04795996,0
+PRMB.US,D,20230824,000000,14.7071,14.835,14.6038,14.6875,469790.99207045,0
+PRMB.US,D,20230825,000000,14.717,14.8547,14.658,14.776,464448.19564255,0
+PRMB.US,D,20230828,000000,14.766,14.9187,14.7465,14.8843,615724.75987463,0
+PRMB.US,D,20230829,000000,14.9137,15.0465,14.835,15.0121,573836.26002666,0
+PRMB.US,D,20230830,000000,14.9629,15.1449,14.9629,15.1007,470287.05079511,0
+PRMB.US,D,20230831,000000,15.0711,15.1695,14.9825,15.0121,1543190.9162712,0
+PRMB.US,D,20230901,000000,15.1105,15.2384,14.9334,14.9531,1057598.21749,0
+PRMB.US,D,20230905,000000,14.8547,14.894,14.6678,14.6776,674265.78846725,0
+PRMB.US,D,20230906,000000,14.7859,14.9137,14.6875,14.8547,856272.58078378,0
+PRMB.US,D,20230907,000000,14.9236,14.9334,14.6332,14.7564,607713.61477412,0
+PRMB.US,D,20230908,000000,14.7366,14.8449,14.5004,14.6284,681024.58859075,0
+PRMB.US,D,20230911,000000,14.6087,14.8055,14.6087,14.6284,984979.48955758,0
+PRMB.US,D,20230912,000000,14.658,14.717,14.2546,14.3432,695614.61087569,0
+PRMB.US,D,20230913,000000,14.3137,14.535,14.284,14.5004,734279.74552715,0
+PRMB.US,D,20230914,000000,14.5694,14.7515,14.4956,14.5793,604052.13213841,0
+PRMB.US,D,20230915,000000,14.5596,14.6875,14.4268,14.5104,2153854.454035,0
+PRMB.US,D,20230918,000000,14.5596,14.6925,14.4612,14.471,1182800.1867502,0
+PRMB.US,D,20230919,000000,14.471,14.6087,14.4022,14.4415,853809.56789474,0
+PRMB.US,D,20230920,000000,14.5104,14.5339,14.1858,14.1956,896091.45857559,0
+PRMB.US,D,20230921,000000,14.1366,14.1366,13.994,13.9988,1340692.2226628,0
+PRMB.US,D,20230922,000000,14.0185,14.107,13.8612,13.871,681194.34639202,0
+PRMB.US,D,20230925,000000,13.8021,14.0972,13.8021,14.0185,1180032.2197272,0
+PRMB.US,D,20230926,000000,13.9202,14.0185,13.5856,13.7628,1521933.580103,0
+PRMB.US,D,20230927,000000,13.7628,13.871,13.6152,13.694,1587396.0510239,0
+PRMB.US,D,20230928,000000,13.7824,13.7824,13.5659,13.6447,879596.48946684,0
+PRMB.US,D,20230929,000000,13.7037,13.8612,13.5659,13.5758,1366229.081845,0
+PRMB.US,D,20231002,000000,13.5267,13.5364,13.1135,13.1627,791529.80161912,0
+PRMB.US,D,20231003,000000,13.1429,13.2069,12.9855,13.1921,743882.75120721,0
+PRMB.US,D,20231004,000000,13.2019,13.7332,13.1479,13.6447,1823530.1691001,0
+PRMB.US,D,20231005,000000,13.5758,13.625,13.2807,13.3299,1028275.8609909,0
+PRMB.US,D,20231006,000000,13.2905,13.4283,13.0987,13.3593,720485.65353198,0
+PRMB.US,D,20231009,000000,13.3201,13.3593,13.1921,13.2119,548212.99717314,0
+PRMB.US,D,20231010,000000,13.3102,13.3496,13.2019,13.2413,1113796.1818196,0
+PRMB.US,D,20231011,000000,13.2807,13.3299,13.1135,13.2512,960073.88543277,0
+PRMB.US,D,20231012,000000,13.2413,13.2413,12.9659,13.0741,1024735.343495,0
+PRMB.US,D,20231013,000000,13.0839,13.1824,13.0249,13.1233,1128886.3288844,0
+PRMB.US,D,20231016,000000,13.2019,13.2611,12.9561,13.0839,1573597.8929736,0
+PRMB.US,D,20231017,000000,13.0249,13.5956,12.9167,13.5463,1089315.4804549,0
+PRMB.US,D,20231018,000000,13.4283,13.4675,13.2512,13.2905,734383.42993272,0
+PRMB.US,D,20231019,000000,13.2708,13.4184,13.1454,13.2019,562585.48550915,0
+PRMB.US,D,20231020,000000,13.2119,13.2512,13.0249,13.0447,720569.00766195,0
+PRMB.US,D,20231023,000000,12.9659,13.2217,12.9019,13.0447,794231.69524647,0
+PRMB.US,D,20231024,000000,13.0741,13.1921,13.0447,13.1527,523060.38019978,0
+PRMB.US,D,20231025,000000,13.0839,13.1921,13.0249,13.0643,408348.83314959,0
+PRMB.US,D,20231026,000000,13.0643,13.1921,12.9363,12.9363,699008.75038725,0
+PRMB.US,D,20231027,000000,12.8478,12.9462,12.71,12.7691,783472.91339851,0
+PRMB.US,D,20231030,000000,12.8971,12.9855,12.8084,12.8971,734333.62075749,0
+PRMB.US,D,20231031,000000,12.8478,12.9855,12.7888,12.8478,991366.24563759,0
+PRMB.US,D,20231101,000000,12.8183,13.015,12.7593,12.9659,1520611.0956751,0
+PRMB.US,D,20231102,000000,13.5856,14.4169,13.3496,14.2644,3780438.1277933,0
+PRMB.US,D,20231103,000000,14.471,14.8252,14.166,14.53,2607569.2806741,0
+PRMB.US,D,20231106,000000,14.5104,14.6776,14.471,14.5203,1292407.8181108,0
+PRMB.US,D,20231107,000000,14.5004,14.717,14.4515,14.6481,851153.41738749,0
+PRMB.US,D,20231108,000000,14.5988,14.6382,14.4515,14.5497,1358602.1789534,0
+PRMB.US,D,20231109,000000,14.6678,14.8547,14.5793,14.5891,1215282.8845915,0
+PRMB.US,D,20231110,000000,14.53,14.5596,14.2743,14.4415,800385.66967085,0
+PRMB.US,D,20231113,000000,14.4415,14.5004,14.3451,14.4022,809533.27717745,0
+PRMB.US,D,20231114,000000,14.6481,14.7071,14.4366,14.5891,1167430.498396,0
+PRMB.US,D,20231115,000000,14.6087,14.7071,14.4316,14.4316,1008897.0422882,0
+PRMB.US,D,20231116,000000,14.353,14.5497,13.8956,13.9398,1291705.4070888,0
+PRMB.US,D,20231117,000000,13.9988,14.1268,13.9496,14.0382,689915.018111,0
+PRMB.US,D,20231120,000000,14.0859,14.2341,14.0167,14.155,625356.19805966,0
+PRMB.US,D,20231121,000000,14.1255,14.2982,14.0267,14.1453,599141.17131826,0
+PRMB.US,D,20231122,000000,14.2144,14.3477,14.155,14.3132,555126.85513227,0
+PRMB.US,D,20231124,000000,14.2835,14.4909,14.2835,14.3625,299352.42237422,0
+PRMB.US,D,20231127,000000,14.3132,14.3132,14.155,14.2044,550027.60470954,0
+PRMB.US,D,20231128,000000,14.2341,14.4267,14.1847,14.3723,790242.08531408,0
+PRMB.US,D,20231129,000000,14.4217,14.5206,14.1649,14.1749,754101.8945575,0
+PRMB.US,D,20231130,000000,14.2144,14.2193,13.9864,14.1946,711638.51179371,0
+PRMB.US,D,20231201,000000,14.1649,14.4217,14.1255,14.402,850662.68546883,0
+PRMB.US,D,20231204,000000,14.3921,14.6194,14.3921,14.5502,671191.74742224,0
+PRMB.US,D,20231205,000000,14.5107,14.6094,14.4515,14.5799,549712.7611754,0
+PRMB.US,D,20231206,000000,14.6194,14.7182,14.4119,14.4217,651668.41122961,0
+PRMB.US,D,20231207,000000,14.4217,14.4711,14.2144,14.4711,628194.85166008,0
+PRMB.US,D,20231208,000000,14.4811,14.5848,14.3723,14.5304,552202.15104824,0
+PRMB.US,D,20231211,000000,14.402,14.7724,14.402,14.7378,742270.45924077,0
+PRMB.US,D,20231212,000000,14.7873,14.8861,14.6589,14.8663,570041.93483805,0
+PRMB.US,D,20231213,000000,14.8761,15.3207,14.8366,15.291,863115.7089848,0
+PRMB.US,D,20231214,000000,15.4984,15.5676,15.1429,15.291,1044876.602254,0
+PRMB.US,D,20231215,000000,15.3009,15.3454,14.9651,14.9749,1428047.2574552,0
+PRMB.US,D,20231218,000000,15.0639,15.1034,14.9157,14.9651,759955.35216008,0
+PRMB.US,D,20231219,000000,15.0836,15.4195,15.0244,15.3503,919761.22380575,0
+PRMB.US,D,20231220,000000,15.3503,15.3503,14.8663,14.8959,772066.19845888,0
+PRMB.US,D,20231221,000000,15.0342,15.054,14.6885,14.8861,615825.85391046,0
+PRMB.US,D,20231222,000000,15.0145,15.1824,14.9157,15.0046,477910.21293594,0
+PRMB.US,D,20231226,000000,15.0046,15.1774,14.9057,15.1132,334100.62001361,0
+PRMB.US,D,20231227,000000,15.1625,15.1625,14.9403,15.0342,397366.9602792,0
+PRMB.US,D,20231228,000000,14.9651,15.1231,14.9305,14.9946,461104.04730805,0
+PRMB.US,D,20231229,000000,14.9355,14.9848,14.8466,14.8663,556394.32813788,0
+PRMB.US,D,20240102,000000,14.8564,15.1922,14.7972,15.1725,889424.88507886,0
+PRMB.US,D,20240103,000000,15.291,15.291,14.7378,14.7773,1033746.7314683,0
+PRMB.US,D,20240104,000000,14.8069,14.8069,14.634,14.639,764183.97416042,0
+PRMB.US,D,20240105,000000,14.5304,14.8219,14.5304,14.6194,695959.10132177,0
+PRMB.US,D,20240108,000000,14.6687,14.8564,14.634,14.8366,653748.80821566,0
+PRMB.US,D,20240109,000000,14.649,14.8119,14.5945,14.728,844306.0856268,0
+PRMB.US,D,20240110,000000,14.6687,14.827,14.6094,14.6194,769810.66342973,0
+PRMB.US,D,20240111,000000,14.6194,14.6589,14.4515,14.649,635594.18089171,0
+PRMB.US,D,20240112,000000,14.8761,14.8861,14.5897,14.6292,543750.98119934,0
+PRMB.US,D,20240116,000000,14.4316,14.5007,14.1056,14.1056,1072959.430669,0
+PRMB.US,D,20240117,000000,13.9377,14.2538,13.8883,14.2144,958104.30694268,0
+PRMB.US,D,20240118,000000,14.2242,14.2341,13.9772,14.1353,1316429.6566298,0
+PRMB.US,D,20240119,000000,14.1749,14.2736,13.997,14.2341,992041.6053189,0
+PRMB.US,D,20240122,000000,14.3132,14.4909,14.2835,14.4612,856155.74339889,0
+PRMB.US,D,20240123,000000,14.5799,14.6687,14.4267,14.5995,776156.12732682,0
+PRMB.US,D,20240124,000000,14.6983,14.6983,14.244,14.3328,860693.13478159,0
+PRMB.US,D,20240125,000000,14.4515,14.7033,14.4316,14.6194,758422.64119324,0
+PRMB.US,D,20240126,000000,14.7577,14.7972,14.6244,14.6292,698934.42333734,0
+PRMB.US,D,20240129,000000,14.649,14.8169,14.5897,14.7773,768819.5643303,0
+PRMB.US,D,20240130,000000,14.6885,14.8169,14.654,14.7674,762143.05916098,0
+PRMB.US,D,20240131,000000,14.8069,14.8169,14.3823,14.402,695171.48630711,0
+PRMB.US,D,20240201,000000,14.402,14.6786,14.402,14.6786,798183.02641311,0
+PRMB.US,D,20240202,000000,14.5403,14.728,14.5007,14.5995,695749.54308522,0
+PRMB.US,D,20240205,000000,14.4415,14.4415,14.155,14.1749,557269.00599478,0
+PRMB.US,D,20240206,000000,14.1946,14.5799,14.1847,14.5502,735210.27015042,0
+PRMB.US,D,20240207,000000,14.5897,14.5995,14.3823,14.4515,770682.30421075,0
+PRMB.US,D,20240208,000000,14.4316,14.5897,14.3328,14.5502,782578.53047984,0
+PRMB.US,D,20240209,000000,14.5107,14.5502,14.3378,14.4515,657034.92433084,0
+PRMB.US,D,20240212,000000,14.4711,14.8861,14.4711,14.7773,1238683.5508696,0
+PRMB.US,D,20240213,000000,14.5107,14.5502,14.1353,14.3823,1560970.9580218,0
+PRMB.US,D,20240214,000000,14.3428,14.7182,14.3328,14.6589,661249.37331035,0
+PRMB.US,D,20240215,000000,14.7873,15.1625,14.6983,15.1528,1016579.1538093,0
+PRMB.US,D,20240216,000000,14.9946,15.2021,14.8861,15.0737,933707.47630197,0
+PRMB.US,D,20240220,000000,14.9848,15.1429,14.7972,14.9157,1039580.9542569,0
+PRMB.US,D,20240221,000000,14.9355,15.1231,14.8613,15.0046,1023380.1790902,0
+PRMB.US,D,20240222,000000,14.1847,15.4688,13.928,15.1034,2709577.8750096,0
+PRMB.US,D,20240223,000000,15.1824,15.7454,15.1231,15.5576,1796317.0059714,0
+PRMB.US,D,20240226,000000,15.4886,15.8342,15.2565,15.7651,1414693.2347579,0
+PRMB.US,D,20240227,000000,15.9232,16.0812,15.8244,16.0615,1089453.7898386,0
+PRMB.US,D,20240228,000000,15.943,16.1109,15.8342,16.0812,716320.6704606,0
+PRMB.US,D,20240229,000000,16.1603,16.2244,15.9331,16.0121,1026654.1469018,0
+PRMB.US,D,20240301,000000,15.9529,16.101,15.9083,15.9529,692524.16848788,0
+PRMB.US,D,20240304,000000,15.9331,16.0615,15.9232,16.0121,846082.77502364,0
+PRMB.US,D,20240305,000000,15.943,16.0763,15.8936,16.0417,1091654.6575017,0
+PRMB.US,D,20240306,000000,16.0812,16.2394,15.9034,16.0121,1098759.3903718,0
+PRMB.US,D,20240307,000000,16.1179,16.2766,16.0583,16.2666,1014873.1657934,0
+PRMB.US,D,20240308,000000,16.3063,16.4253,16.2269,16.3758,769376.49240387,0
+PRMB.US,D,20240311,000000,16.3658,16.5444,16.3113,16.4154,1004239.681546,0
+PRMB.US,D,20240312,000000,16.3955,17.0005,16.3758,16.9411,1265297.9202487,0
+PRMB.US,D,20240313,000000,16.9808,17.4965,16.9212,17.4371,2241418.9068427,0
+PRMB.US,D,20240314,000000,17.3973,17.5462,17.1246,17.3081,1074688.6571097,0
+PRMB.US,D,20240315,000000,17.1791,17.4668,17.1791,17.2387,2536947.499809,0
+PRMB.US,D,20240318,000000,17.2188,17.6454,17.2089,17.6156,1214597.5641444,0
+PRMB.US,D,20240319,000000,17.6254,17.794,17.5759,17.6751,1370901.8178019,0
+PRMB.US,D,20240320,000000,17.7148,18.0024,17.6601,17.8833,1248685.8106494,0
+PRMB.US,D,20240321,000000,17.9032,18.1561,17.8347,18.052,2041718.7052891,0
+PRMB.US,D,20240322,000000,18.0917,18.3397,18.0222,18.0321,1591219.7071206,0
+PRMB.US,D,20240325,000000,18.1015,18.2355,18.0222,18.2008,1559901.9939153,0
+PRMB.US,D,20240326,000000,18.3099,18.3099,17.9925,17.9925,1036424.4466574,0
+PRMB.US,D,20240327,000000,18.0817,18.1908,17.9974,18.0421,926156.61640978,0
+PRMB.US,D,20240328,000000,18.0421,18.2305,17.9627,18.0619,902245.13960165,0
+PRMB.US,D,20240401,000000,18.1314,18.1511,17.8982,18.0718,795572.55016436,0
+PRMB.US,D,20240402,000000,17.8932,18.1412,17.8735,18.0619,931420.42803921,0
+PRMB.US,D,20240403,000000,17.7446,18.0297,17.5857,17.9132,1297160.0613951,0
+PRMB.US,D,20240404,000000,18.0817,18.1363,17.6503,17.794,860913.98508171,0
+PRMB.US,D,20240405,000000,17.7544,17.8685,17.556,17.7743,723794.76714467,0
+PRMB.US,D,20240408,000000,17.7048,17.8536,17.6651,17.8239,554282.08671891,0
+PRMB.US,D,20240409,000000,17.9032,17.9032,17.566,17.7544,750411.2442596,0
+PRMB.US,D,20240410,000000,17.4271,17.6503,17.3179,17.5857,781486.98949116,0
+PRMB.US,D,20240411,000000,17.5857,17.6949,17.4865,17.6156,578833.77045764,0
+PRMB.US,D,20240412,000000,17.5362,17.6057,17.2634,17.4271,740326.22075276,0
+PRMB.US,D,20240415,000000,17.4768,17.5462,17.2486,17.3676,845179.0093873,0
+PRMB.US,D,20240416,000000,17.2783,17.4271,17.1345,17.4073,1175592.3267723,0
+PRMB.US,D,20240417,000000,17.5163,17.7148,17.4568,17.6651,1112966.9823606,0
+PRMB.US,D,20240418,000000,17.7048,18.0222,17.673,17.9726,1383442.8162425,0
+PRMB.US,D,20240419,000000,17.9429,18.3197,17.8833,18.3,822105.34668835,0
+PRMB.US,D,20240422,000000,18.3099,18.4884,18.2454,18.4586,1251991.6980911,0
+PRMB.US,D,20240423,000000,18.4486,18.7067,18.409,18.5875,1128690.8678562,0
+PRMB.US,D,20240424,000000,18.4884,18.8603,18.3644,18.6967,1056760.846653,0
+PRMB.US,D,20240425,000000,18.5975,18.7711,18.5083,18.6967,896045.71847363,0
+PRMB.US,D,20240426,000000,18.6769,18.8554,18.657,18.7959,530026.81374804,0
+PRMB.US,D,20240429,000000,18.786,18.8554,18.6669,18.8157,1121678.8376163,0
+PRMB.US,D,20240430,000000,18.7661,18.8504,18.657,18.7165,1117349.6272855,0
+PRMB.US,D,20240501,000000,18.7364,18.9942,18.6818,18.8454,1521609.553866,0
+PRMB.US,D,20240502,000000,18.9248,19.5199,18.9248,19.4902,1447847.6334614,0
+PRMB.US,D,20240503,000000,19.6191,19.7679,19.4802,19.7282,1074346.8773468,0
+PRMB.US,D,20240506,000000,19.8374,20.006,19.7084,19.7382,1425734.7852583,0
+PRMB.US,D,20240507,000000,19.7778,20.1994,19.6588,19.9663,1875558.2894999,0
+PRMB.US,D,20240508,000000,19.877,20.125,19.877,19.9464,1652287.3827012,0
+PRMB.US,D,20240509,000000,20.2639,22.922,20.244,20.8192,5488266.1629025,0
+PRMB.US,D,20240510,000000,21.0374,21.5136,20.9978,21.0077,2421973.3924716,0
+PRMB.US,D,20240513,000000,21.1763,21.3202,20.9184,20.9284,1736423.6799813,0
+PRMB.US,D,20240514,000000,21.0573,21.226,20.8094,21.0374,1665391.9648808,0
+PRMB.US,D,20240515,000000,21.0871,21.2855,20.9681,21.1863,823647.89252115,0
+PRMB.US,D,20240516,000000,21.1863,21.216,20.9234,21.0673,1648757.6748838,0
+PRMB.US,D,20240517,000000,21.2358,21.3847,21.0276,21.335,1166325.9615768,0
+PRMB.US,D,20240520,000000,22.1187,22.1781,21.5533,21.593,1044837.8747454,0
+PRMB.US,D,20240521,000000,21.5433,21.9698,21.4481,21.9599,1939285.5963922,0
+PRMB.US,D,20240522,000000,21.8211,22.079,21.7417,22.079,863170.33643714,0
+PRMB.US,D,20240523,000000,22.0294,22.1384,21.7715,21.9798,1248385.367082,0
+PRMB.US,D,20240524,000000,22.0591,22.565,21.9104,22.4657,1033626.6919606,0
+PRMB.US,D,20240528,000000,22.7633,22.7633,22.2625,22.4459,1097548.5814318,0
+PRMB.US,D,20240529,000000,22.2773,22.5351,21.95,21.9798,1319260.8111995,0
+PRMB.US,D,20240530,000000,22.0194,22.2972,22.0194,22.1781,755061.06215558,0
+PRMB.US,D,20240531,000000,22.317,22.5254,22.2277,22.3765,1174604.2908794,0
+PRMB.US,D,20240603,000000,22.4459,22.6046,22.084,22.4757,599457.50742214,0
+PRMB.US,D,20240604,000000,22.4459,22.8129,22.2886,22.5948,1276724.8578101,0
+PRMB.US,D,20240605,000000,22.6641,22.8229,22.5551,22.694,1357294.1438769,0
+PRMB.US,D,20240606,000000,22.5948,22.8725,22.4262,22.6344,1115938.1474385,0
+PRMB.US,D,20240607,000000,22.5209,22.8391,22.3418,22.7895,1025275.1375477,0
+PRMB.US,D,20240610,000000,22.6402,22.7895,22.6004,22.7098,851594.03450636,0
+PRMB.US,D,20240611,000000,22.5805,22.9486,22.491,22.7098,1121985.1330543,0
+PRMB.US,D,20240612,000000,23.2272,23.2272,22.7297,22.7496,1177710.4214704,0
+PRMB.US,D,20240613,000000,22.6402,22.7596,22.2025,22.6104,887643.76828112,0
+PRMB.US,D,20240614,000000,22.3418,22.4512,22.0583,22.2125,772169.01174167,0
+PRMB.US,D,20240617,000000,24.5998,25.4702,22.2323,22.67,7263558.9217717,0
+PRMB.US,D,20240618,000000,22.7795,23.2422,22.0533,22.0832,2593224.4297753,0
+PRMB.US,D,20240620,000000,22.1926,22.2821,21.7151,21.8842,1931388.1113199,0
+PRMB.US,D,20240621,000000,21.8544,22.1428,21.6853,22.0334,1961647.3691732,0
+PRMB.US,D,20240624,000000,21.9539,22.2025,21.7649,21.7847,1842293.1948246,0
+PRMB.US,D,20240625,000000,21.8444,22.103,21.735,22.0434,1892619.0655022,0
+PRMB.US,D,20240626,000000,21.8842,22.128,21.8046,21.8644,927533.71351765,0
+PRMB.US,D,20240627,000000,21.9638,22.103,21.8344,22.0334,966282.6535162,0
+PRMB.US,D,20240628,000000,22.1826,22.2025,21.7051,21.7449,2714751.0378854,0
+PRMB.US,D,20240701,000000,21.7649,21.7649,20.9939,21.1282,1874811.3414619,0
+PRMB.US,D,20240702,000000,21.1879,21.367,20.9392,20.9491,1658332.9917318,0
+PRMB.US,D,20240703,000000,21.1481,21.2376,20.8597,20.8895,555111.61441943,0
+PRMB.US,D,20240705,000000,21.1183,21.2476,20.9193,21.0288,1300107.6115506,0
+PRMB.US,D,20240708,000000,21.1779,21.2466,20.8597,20.8895,1240034.4397386,0
+PRMB.US,D,20240709,000000,20.9293,21.0088,20.6806,20.6806,1017101.1167635,0
+PRMB.US,D,20240710,000000,20.8298,21.1879,20.7204,20.9491,855638.32003274,0
+PRMB.US,D,20240711,000000,21.1183,21.2277,20.8597,21.0686,2272005.8203615,0
+PRMB.US,D,20240712,000000,21.1979,21.3072,20.6149,20.7005,1457094.8529338,0
+PRMB.US,D,20240715,000000,20.8,20.8696,20.1932,20.4319,910093.92596817,0
+PRMB.US,D,20240716,000000,20.601,20.9591,20.4021,20.8795,1353874.5931794,0
+PRMB.US,D,20240717,000000,20.7702,20.9491,20.5413,20.5712,1162249.0465274,0
+PRMB.US,D,20240718,000000,20.4816,20.5861,20.213,20.2926,991035.93278936,0
+PRMB.US,D,20240719,000000,20.3623,20.4916,20.213,20.3423,762441.81642643,0
+PRMB.US,D,20240722,000000,20.6806,20.9093,20.4916,20.7702,878542.86923307,0
+PRMB.US,D,20240723,000000,20.7303,21.0386,20.6209,20.8995,1162615.9777273,0
+PRMB.US,D,20240724,000000,20.8597,21.2774,20.79,20.9591,1385636.7610158,0
+PRMB.US,D,20240725,000000,21.0486,21.4565,20.9591,21.2476,1589050.3494482,0
+PRMB.US,D,20240726,000000,21.357,21.546,21.2277,21.4863,871631.49389282,0
+PRMB.US,D,20240729,000000,21.367,21.556,21.0586,21.2774,1216387.9858109,0
+PRMB.US,D,20240730,000000,21.3868,21.7649,21.1779,21.7251,849566.3626429,0
+PRMB.US,D,20240731,000000,21.7649,22.0085,21.4963,21.8146,1534606.8070043,0
+PRMB.US,D,20240801,000000,21.9638,22.128,21.7748,22.0633,953740.64351693,0
+PRMB.US,D,20240802,000000,21.7251,22.0931,21.5012,22.0334,1440114.4833523,0
+PRMB.US,D,20240805,000000,21.3868,21.5311,21.1605,21.4167,966730.00799277,0
+PRMB.US,D,20240806,000000,21.4365,21.9937,21.2177,21.7251,1156233.3854312,0
+PRMB.US,D,20240807,000000,21.7947,21.9937,21.6156,21.6853,1048970.8507324,0
+PRMB.US,D,20240808,000000,21.0785,21.6256,20.0539,21.2874,1389511.1523702,0
+PRMB.US,D,20240809,000000,21.4167,21.6894,21.2625,21.4365,758901.18167031,0
+PRMB.US,D,20240812,000000,21.536,21.6654,21.2476,21.3868,865832.97564372,0
+PRMB.US,D,20240813,000000,21.4565,21.5908,21.2775,21.5659,629179.44166584,0
+PRMB.US,D,20240814,000000,21.5858,21.7649,21.4763,21.7649,663329.17552887,0
+PRMB.US,D,20240815,000000,22.0633,22.131,21.7847,21.7947,791302.71455636,0
+PRMB.US,D,20240816,000000,21.7649,22.0732,21.7101,21.9837,898848.74130547,0
+PRMB.US,D,20240819,000000,22.0135,22.0772,21.8544,22.0235,565007.69861571,0
+PRMB.US,D,20240820,000000,21.9837,22.0035,21.7449,21.924,790821.1801872,0
+PRMB.US,D,20240821,000000,21.9937,22.0633,21.8942,21.9837,600540.71283775,0
+PRMB.US,D,20240822,000000,22.0198,22.0797,21.8402,21.9799,760186.87831328,0
+PRMB.US,D,20240823,000000,22.1794,22.1894,21.491,21.8901,3058131.0482906,0
+PRMB.US,D,20240826,000000,22.0896,22.1096,21.8694,21.9001,981643.53289923,0
+PRMB.US,D,20240827,000000,21.9999,22.2493,21.7504,22.0098,1055492.4861452,0
+PRMB.US,D,20240828,000000,22.0896,22.0896,21.8003,21.94,690023.30665942,0
+PRMB.US,D,20240829,000000,22.0497,22.1146,21.8502,21.9599,638291.65436323,0
+PRMB.US,D,20240830,000000,22.0597,22.1096,21.6207,22.0497,630545.03637979,0
+PRMB.US,D,20240903,000000,21.9101,22.1595,21.8604,22.0996,738320.14722974,0
+PRMB.US,D,20240904,000000,22.0398,22.1495,21.7903,21.8203,1064010.8593165,0
+PRMB.US,D,20240905,000000,21.9899,24.115,21.9749,23.7858,2431050.8920206,0
+PRMB.US,D,20240906,000000,23.6561,23.7958,23.1273,23.2271,1223324.1825259,0
+PRMB.US,D,20240909,000000,23.4466,23.9155,23.3069,23.5363,884236.00083318,0
+PRMB.US,D,20240910,000000,23.5264,23.6062,23.1672,23.2869,752832.15160058,0
+PRMB.US,D,20240911,000000,23.1672,23.232,22.6284,23.1971,1384737.2812141,0
+PRMB.US,D,20240912,000000,23.0874,23.5463,23.0774,23.5264,1323192.3106781,0
+PRMB.US,D,20240913,000000,23.5862,24.0302,23.5862,23.9354,1923673.9745112,0
+PRMB.US,D,20240916,000000,23.9354,24.2348,23.8606,24.2148,1360013.0513764,0
+PRMB.US,D,20240917,000000,24.2547,24.8134,24.1849,24.7935,2099780.4901533,0
+PRMB.US,D,20240918,000000,24.8334,25.3871,24.6638,25.2125,2293240.472449,0
+PRMB.US,D,20240919,000000,25.4719,25.5218,25.1277,25.2425,1368725.8667639,0
+PRMB.US,D,20240920,000000,25.0728,25.2724,24.9232,25.2225,3396331.2103775,0
+PRMB.US,D,20240923,000000,25.2524,25.462,25.013,25.3422,1703590.442792,0
+PRMB.US,D,20240924,000000,25.2824,25.432,25.1726,25.4121,1323392.766571,0
+PRMB.US,D,20240925,000000,25.5218,25.5218,25.1028,25.1128,1003567.3939123,0
+PRMB.US,D,20240926,000000,25.0828,25.2325,24.0651,24.2048,1262725.7928461,0
+PRMB.US,D,20240927,000000,24.5341,25.2724,24.4942,24.9232,960050.42410958,0
+PRMB.US,D,20240930,000000,24.9032,25.1926,24.7735,25.1926,839521.30707006,0
+PRMB.US,D,20241001,000000,25.2824,25.6116,24.8533,24.8833,1104766.5491937,0
+PRMB.US,D,20241002,000000,24.7037,24.8434,24.3445,24.7037,813761.72254523,0
+PRMB.US,D,20241003,000000,24.9431,25.0429,24.5341,24.9132,1294589.2593116,0
+PRMB.US,D,20241004,000000,24.9431,25.2325,24.6937,25.1327,864951.14165096,0
+PRMB.US,D,20241007,000000,25.0728,25.3023,24.9132,25.1626,1065935.2358889,0
+PRMB.US,D,20241008,000000,25.3023,25.432,24.9431,25.3722,700288.6529379,0
+PRMB.US,D,20241009,000000,25.4221,26.0057,25.3921,25.6815,1974809.2705258,0
+PRMB.US,D,20241010,000000,25.5518,25.6416,24.9631,25.1028,1892311.6477781,0
+PRMB.US,D,20241011,000000,25.1128,25.8311,25.1128,25.7912,1120661.6992259,0
+PRMB.US,D,20241014,000000,25.7912,26.2951,25.6416,26.2003,659700.34373136,0
+PRMB.US,D,20241015,000000,26.5395,26.7989,26.2601,26.5395,1139754.1207509,0
+PRMB.US,D,20241016,000000,26.7989,27.2379,26.754,26.8488,1011541.5293342,0
+PRMB.US,D,20241017,000000,26.8688,27.2978,26.8688,27.188,1174521.1908259,0
+PRMB.US,D,20241018,000000,27.2279,27.7468,27.0683,27.6071,1042350.5978027,0
+PRMB.US,D,20241021,000000,27.7168,27.7418,27.3327,27.4674,755635.52726362,0
+PRMB.US,D,20241022,000000,27.4574,27.9962,27.3975,27.8765,699516.89775,0
+PRMB.US,D,20241023,000000,27.5771,27.7966,27.3477,27.6071,726054.25113951,0
+PRMB.US,D,20241024,000000,27.7667,27.7667,27.2978,27.4474,781208.68780799,0
+PRMB.US,D,20241025,000000,27.627,27.9064,27.4973,27.5372,676149.75430766,0
+PRMB.US,D,20241028,000000,27.637,27.8016,26.9386,27.0284,691436.52070479,0
+PRMB.US,D,20241029,000000,26.8089,27.0084,26.5096,26.8987,897534.24477215,0
+PRMB.US,D,20241030,000000,26.8288,26.9585,26.6642,26.759,660991.27968202,0
+PRMB.US,D,20241031,000000,26.7291,26.8089,26.1604,26.1703,1570175.0186735,0
+PRMB.US,D,20241101,000000,26.34,26.5794,26.0905,26.4697,10736547.923268,0
+PRMB.US,D,20241104,000000,26.4397,26.9785,26.0257,26.1803,1185468.0871404,0
+PRMB.US,D,20241105,000000,26.2402,26.2402,24.9132,25.0529,2764471.1833399,0
+PRMB.US,D,20241106,000000,25.8012,25.881,24.8908,25.442,2703924.4831508,0
+PRMB.US,D,20241107,000000,26.2402,26.2901,21.5509,24.3844,7400836.5794805,0
+PRMB.US,D,20241108,000000,24.6239,25.9608,23.5862,24.1549,11448398.872112,0
+PRMB.US,D,20241112,000000,26.0406,26.8189,25.6815,26.7889,2457789.7035826,0
+PRMB.US,D,20241113,000000,26.4896,28.5749,26.4098,28.2257,2678591.869678,0
+PRMB.US,D,20241114,000000,28.1359,29.1236,28.066,28.3055,3241472.0171097,0
+PRMB.US,D,20241115,000000,28.8542,29.0039,27.6071,28.525,5449694.133957,0
+PRMB.US,D,20241118,000000,28.535,28.8842,27.6071,27.6969,1882982.4305198,0
+PRMB.US,D,20241119,000000,27.2579,28.7744,27.1182,28.2356,1782954.9399327,0
+PRMB.US,D,20241120,000000,28.056,28.3254,27.4674,28.2456,2512313.7064677,0
+PRMB.US,D,20241121,000000,28.2855,28.3354,27.6769,28.2556,2469215.6894813,0
+PRMB.US,D,20241122,000000,28.45,29,27.93,28.92,1702400,0
+PRMB.US,D,20241125,000000,29.4,29.67,28.1,28.13,1901941,0
+PRMB.US,D,20241126,000000,28.22,28.56,27.845,28.31,2146385,0
+PRMB.US,D,20241127,000000,28.36,29.01,28.29,28.62,1423400,0
+PRMB.US,D,20241129,000000,28.77,28.9,28.38,28.52,1027500,0
+PRMB.US,D,20241202,000000,28.43,29.84,28.29,29.66,2503400,0
+PRMB.US,D,20241203,000000,29.6,30.18,28.49,28.66,2211100,0
+PRMB.US,D,20241204,000000,29.02,30.08,28.9904,29.82,1909700,0
+PRMB.US,D,20241205,000000,29.9,30.07,29.33,29.55,1058300,0
+PRMB.US,D,20241206,000000,29.55,30.69,29.08,30.53,2863000,0
+PRMB.US,D,20241209,000000,31.02,32.02,30.9,31.1,4010000,0
+PRMB.US,D,20241210,000000,31.1,31.54,30.53,30.68,2957800,0
+PRMB.US,D,20241211,000000,31,31.81,30.75,31.74,3646400,0
+PRMB.US,D,20241212,000000,32,32.035,31.23,31.74,1827800,0
+PRMB.US,D,20241213,000000,31.78,32.25,30.98,31,1514200,0
+PRMB.US,D,20241216,000000,31.07,31.925,30.89,31.21,2312400,0
+PRMB.US,D,20241217,000000,30.88,31.44,30.62,30.85,3001800,0
+PRMB.US,D,20241218,000000,30.72,31.69,30.56,30.85,3356900,0
+PRMB.US,D,20241219,000000,31.02,31.32,30.1,30.46,3097200,0
+PRMB.US,D,20241220,000000,30.09,31.155,29.7,30.98,14524100,0
+PRMB.US,D,20241223,000000,30.84,31.49,30.41,31,3557800,0
+PRMB.US,D,20241224,000000,31.23,31.42,30.72,31.13,733000,0
+PRMB.US,D,20241226,000000,30.72,31.31,30.65,31.09,1215300,0
+PRMB.US,D,20241227,000000,31.05,31.31,30.67,31.15,1049700,0
+PRMB.US,D,20241230,000000,30.86,31.16,30.55,30.57,2244100,0
+PRMB.US,D,20241231,000000,30.99,30.99,30.22,30.77,1624502,0
+PRMB.US,D,20250102,000000,30.905,31.38,30.13,30.99,3590027,0
+PRMB.US,D,20250103,000000,31.53,31.66,30.47,31.07,2460481,0
+PRMB.US,D,20250106,000000,31.86,31.94,31.04,31.85,3098319,0
+PRMB.US,D,20250107,000000,32.15,32.4,31.405,31.69,3111043,0
+PRMB.US,D,20250108,000000,31.74,32.03,30.6,30.85,2083018,0
+PRMB.US,D,20250110,000000,30.6,31.13,29.9,30.8,2567412,0
+PRMB.US,D,20250113,000000,30.82,31.135,30.18,30.6,1620999,0
+PRMB.US,D,20250114,000000,30.62,31.19,30.3,31.08,1853458,0
+PRMB.US,D,20250115,000000,31.99,32.2,31,32.13,2652710,0
+PRMB.US,D,20250116,000000,32.25,32.48,31.72,32.26,1789922,0
+PRMB.US,D,20250117,000000,32.2717,33.05,32.15,32.79,1674305,0
+PRMB.US,D,20250121,000000,33,33.65,32.46,33,1510974,0
+PRMB.US,D,20250122,000000,33.115,33.12,32.555,32.65,1149496,0
+PRMB.US,D,20250123,000000,32.78,32.87,32.2,32.57,928030,0
+PRMB.US,D,20250124,000000,32.6,32.85,32.17,32.72,1178451,0
+PRMB.US,D,20250127,000000,32.68,33.38,32.36,32.67,1370553,0
+PRMB.US,D,20250128,000000,32.9,32.93,32.405,32.91,1139247,0
+PRMB.US,D,20250129,000000,33.015,33.075,32.16,32.34,1042766,0
+PRMB.US,D,20250130,000000,32.66,33.41,32.48,33.22,1446373,0
+PRMB.US,D,20250131,000000,32.79,33.112,32.08,32.37,1967389,0
+PRMB.US,D,20250203,000000,31.5,33.57,31.5,32.88,1909191,0
+PRMB.US,D,20250204,000000,32.88,33.17,32.4201,33.11,1121763,0
+PRMB.US,D,20250205,000000,33.79,34.1355,32.91,33.52,2195803,0
+PRMB.US,D,20250206,000000,33.67,34.037,33.49,33.54,1045464,0
+PRMB.US,D,20250207,000000,33.73,33.73,33.01,33.48,1155713,0
+PRMB.US,D,20250210,000000,33.88,33.89,33.11,33.19,1031055,0
+PRMB.US,D,20250211,000000,33.24,34.02,33.13,33.55,1888378,0
+PRMB.US,D,20250212,000000,33.43,33.78,32.915,33.38,2102821,0
+PRMB.US,D,20250213,000000,33.64,33.735,33.14,33.55,1610141,0
+PRMB.US,D,20250214,000000,33.695,33.89,33.13,33.17,1792147,0
+PRMB.US,D,20250218,000000,33.075,33.33,32.45,32.72,1542973,0
+PRMB.US,D,20250219,000000,32.35,33.38,32.33,32.82,3332925,0
+PRMB.US,D,20250220,000000,31.96,33.22,31,32.59,3791156,0
+PRMB.US,D,20250221,000000,32.8535,34.53,32.61,34.07,3781605,0
+PRMB.US,D,20250224,000000,34.4,35.25,34.25,34.8,2998894,0
+PRMB.US,D,20250225,000000,34.98,34.98,33.465,33.7,2998668,0
+PRMB.US,D,20250226,000000,33.68,34.38,33.42,33.84,1979128,0
+PRMB.US,D,20250227,000000,34.175,34.48,32.985,33.66,2466332,0
+PRMB.US,D,20250228,000000,33.73,34.25,32.62,33.69,5406644,0
+PRMB.US,D,20250303,000000,33.23,33.83,32.79,33.28,4274937,0
+PRMB.US,D,20250304,000000,32.85,33.81,32.46,33.13,3013781,0
+PRMB.US,D,20250305,000000,32.68,33.75,32.68,32.93,1494646,0
+PRMB.US,D,20250306,000000,33.05,33.3,31.99,32.38,3058617,0
+PRMB.US,D,20250307,000000,32.1228,32.55,30.39,31.61,3615445,0
+PRMB.US,D,20250310,000000,30.65,31,29.71,29.89,6848418,0
+PRMB.US,D,20250311,000000,30.26,30.9,29.91,30.32,21706911,0
+PRMB.US,D,20250312,000000,30.65,31.57,30.45,31.32,6799452,0
+PRMB.US,D,20250313,000000,30.9,31.58,30.54,31.22,10647011,0
+PRMB.US,D,20250314,000000,31.37,32.1,31,31.94,3187600,0
+PRMB.US,D,20250317,000000,31.71,32.28,31.71,32.28,3411214,0
+PRMB.US,D,20250318,000000,32.17,32.4,31.65,31.82,3316332,0
+PRMB.US,D,20250319,000000,31.68,32.12,31.44,31.97,1674423,0
+PRMB.US,D,20250320,000000,31.79,32.45,31.74,32.4,2171273,0
+PRMB.US,D,20250321,000000,32.2,32.57,31.83,32.29,4341567,0
+PRMB.US,D,20250324,000000,32.63,33.125,31.7,32.09,4911197,0
+PRMB.US,D,20250325,000000,32.07,33.53,31.91,33.52,4714718,0
+PRMB.US,D,20250326,000000,33.31,34.22,33.25,34.06,4552780,0
+PRMB.US,D,20250327,000000,33.79,34.48,33.6158,34.45,3273308,0
+PRMB.US,D,20250328,000000,34.5,35.39,34.24,35.3,9883824,0
+PRMB.US,D,20250331,000000,34.73,35.845,34.174,35.49,6663377,0
+PRMB.US,D,20250401,000000,35.52,35.6,34.81,35.21,4495556,0
+PRMB.US,D,20250402,000000,35.265,35.54,34.715,34.75,6007231,0
+PRMB.US,D,20250403,000000,34.185,35.75,33.68,35.63,6477297,0
+PRMB.US,D,20250404,000000,35.54,35.61,33.23,33.38,6099167,0
+PRMB.US,D,20250407,000000,32.005,33.73,31.425,32.98,5321350,0
+PRMB.US,D,20250408,000000,33.52,34.13,32.415,32.81,4411306,0
+PRMB.US,D,20250409,000000,32.41,34.44,31.85,33.92,5104292,0
+PRMB.US,D,20250410,000000,33.87,33.87,32.435,33.47,3919261,0
+PRMB.US,D,20250411,000000,33.76,34.03,32.705,33.78,5650901,0
+PRMB.US,D,20250414,000000,34.11,34.3,33.5,34.13,3197591,0
+PRMB.US,D,20250415,000000,34.53,35.14,33.3575,33.85,3412271,0
+PRMB.US,D,20250416,000000,33.7,33.705,32.845,33.09,3369524,0
+PRMB.US,D,20250417,000000,33.315,33.85,33.08,33.55,2758325,0
+PRMB.US,D,20250421,000000,33.59,33.71,31.575,32.22,3578793,0
+PRMB.US,D,20250422,000000,32.63,33.11,32.43,32.95,2849232,0
+PRMB.US,D,20250423,000000,33.135,33.4,32.67,33.19,3189081,0
+PRMB.US,D,20250424,000000,33.2,33.37,32.25,32.43,3019603,0
+PRMB.US,D,20250425,000000,32.525,32.715,31.875,32.52,2778078,0
+PRMB.US,D,20250428,000000,32.415,32.46,31.685,31.95,2656234,0
+PRMB.US,D,20250429,000000,31.835,32.68,31.71,32.55,2445630,0
+PRMB.US,D,20250430,000000,32.465,32.98,31.97,32.67,2231276,0
+PRMB.US,D,20250501,000000,32.58,33.145,32.41,32.91,3344020,0
+PRMB.US,D,20250502,000000,32.795,33.28,32.72,33.05,3321472,0
+PRMB.US,D,20250505,000000,32.95,33.33,32.78,33.23,4371259,0
+PRMB.US,D,20250506,000000,33.12,33.15,32.66,33.05,4113650,0
+PRMB.US,D,20250507,000000,33.06,33.29,32.48,32.86,4862683,0
+PRMB.US,D,20250508,000000,33.7,33.7,30.77,32.32,7211325,0
+PRMB.US,D,20250509,000000,32.76,33.15,31.84,31.94,22232506,0
+PRMB.US,D,20250512,000000,32.25,32.25,31.41,31.8,6399295,0
+PRMB.US,D,20250513,000000,31.94,32.64,31.825,32.2,9703903,0
+PRMB.US,D,20250514,000000,31.945,32.355,31.395,31.88,11068923,0
+PRMB.US,D,20250515,000000,31.81,32.2,31.77,32.16,5373730,0
+PRMB.US,D,20250516,000000,32.22,32.38,31.59,32.32,6973738,0
+PRMB.US,D,20250519,000000,32.4,32.465,31.6,31.66,5251956,0
+PRMB.US,D,20250520,000000,31.57,32.46,31.46,32.4,5638893,0
+PRMB.US,D,20250521,000000,32.2,32.38,31.75,31.9,4784107,0
+PRMB.US,D,20250522,000000,31.9,32.1,31.24,31.26,4702450,0
+PRMB.US,D,20250523,000000,31.345,32,31.145,31.87,5467836,0
+PRMB.US,D,20250527,000000,32.185,32.34,31.71,32.22,5244697,0
+PRMB.US,D,20250528,000000,32.75,33.29,32.57,32.71,5724920,0
+PRMB.US,D,20250529,000000,32.825,32.99,32.09,32.83,2838886,0
+PRMB.US,D,20250530,000000,32.755,33.17,32.755,33.07,7417747,0
+PRMB.US,D,20250602,000000,32.945,33.04,31.555,32.15,6271028,0
+PRMB.US,D,20250603,000000,32.39,32.44,31.735,31.88,4822682,0
+PRMB.US,D,20250604,000000,31.88,32.1,31.23,31.38,7554506,0
+PRMB.US,D,20250605,000000,31.415,31.415,30.62,30.79,8098532,0
+PRMB.US,D,20250606,000000,30.945,31.49,30.63,31.48,7244271,0
+PRMB.US,D,20250609,000000,31.35,31.35,28.93,29.56,15528515,0
+PRMB.US,D,20250610,000000,29.7245,29.73,28.63,29.27,12613225,0
+PRMB.US,D,20250611,000000,29.475,29.6,28.49,28.84,6059498,0
+PRMB.US,D,20250612,000000,28.79,29.36,28.7,29.22,5944147,0
+PRMB.US,D,20250613,000000,28.8397,29.85,28.8397,29.62,7331287,0
+PRMB.US,D,20250616,000000,29.66,30.035,29.495,29.71,6346956,0
+PRMB.US,D,20250617,000000,29.615,30.21,29.555,30.06,4936512,0
+PRMB.US,D,20250618,000000,30.09,30.79,29.935,30.01,7922374,0
+PRMB.US,D,20250620,000000,30.18,30.455,29.72,30.31,6813182,0
+PRMB.US,D,20250623,000000,29.57,30.18,29.42,30.08,6785153,0
+PRMB.US,D,20250624,000000,30.04,30.12,29.19,29.63,8612130,0
+PRMB.US,D,20250625,000000,29.63,29.63,28.84,29.13,6172772,0
+PRMB.US,D,20250626,000000,29.39,29.62,28.98,29.08,8453271,0
+PRMB.US,D,20250627,000000,29.01,29.58,28.83,29.35,43573237,0
+PRMB.US,D,20250630,000000,29.34,29.7,28.99,29.62,7572132,0
+PRMB.US,D,20250701,000000,29.465,29.76,29.26,29.56,6018304,0
+PRMB.US,D,20250702,000000,29.95,30.38,29.64,30.1,13184320,0
+PRMB.US,D,20250703,000000,30.25,30.44,29.88,29.94,4293903,0
+PRMB.US,D,20250707,000000,30.005,30.975,29.96,30.7,9913831,0
+PRMB.US,D,20250708,000000,30.32,30.9561,29.9,30.44,4587175,0
+PRMB.US,D,20250709,000000,30.35,30.64,29.93,30.05,3887415,0
+PRMB.US,D,20250710,000000,29.95,30.53,29.93,30.53,4578320,0
+PRMB.US,D,20250711,000000,30.265,30.265,28.58,28.61,9012439,0
+PRMB.US,D,20250714,000000,28.59,28.79,27.895,28.72,6905295,0
+PRMB.US,D,20250715,000000,28.655,28.76,28.305,28.5,4144832,0
+PRMB.US,D,20250716,000000,28.51,28.6824,28.155,28.64,4495709,0
+PRMB.US,D,20250717,000000,28.725,28.89,28.565,28.66,3289017,0
+PRMB.US,D,20250718,000000,28.94,29.21,28.66,29.02,5673249,0
+PRMB.US,D,20250721,000000,28.59,29.07,28.5125,29,4332685,0
+PRMB.US,D,20250722,000000,29.11,29.23,28.825,29,3512811,0
+PRMB.US,D,20250723,000000,29.02,29.2,28.46,28.62,4208440,0
+PRMB.US,D,20250724,000000,28.64,28.84,28.61,28.72,3522184,0
+PRMB.US,D,20250725,000000,28.79,29.02,28.625,29,2273309,0
+PRMB.US,D,20250728,000000,29,29,28.23,28.33,3584454,0
+PRMB.US,D,20250729,000000,28.38,28.87,28.09,28.25,5506728,0
+PRMB.US,D,20250730,000000,28.235,28.475,27.94,27.98,4140612,0
+PRMB.US,D,20250731,000000,27.96,28.17,27.45,27.61,5458532,0
+PRMB.US,D,20250801,000000,27.79,27.79,27.03,27.05,5842975,0
+PRMB.US,D,20250804,000000,27.26,27.35,26.79,26.9,7352155,0
+PRMB.US,D,20250805,000000,26.91,27.01,26.5,26.64,7041556,0
+PRMB.US,D,20250806,000000,26.64,26.92,26.05,26.41,12637865,0
+PRMB.US,D,20250807,000000,23.99,24.55,22.635,24,21425469,0
+PRMB.US,D,20250808,000000,23.89,24.01,23.05,23.69,10649808,0
+PRMB.US,D,20250811,000000,23.825,24.78,23.8106,24.09,12238915,0
+PRMB.US,D,20250812,000000,24.01,24.365,23.719,24.14,7143727,0
+PRMB.US,D,20250813,000000,24.05,24.46,23.87,24.41,4831731,0
+PRMB.US,D,20250814,000000,24.28,24.79,24.08,24.57,6822750,0
+PRMB.US,D,20250815,000000,24.69,24.875,24.4,24.54,5734545,0
+PRMB.US,D,20250818,000000,24.73,25.07,24.62,25.04,4540448,0
+PRMB.US,D,20250819,000000,24.98,25.2,24.62,24.82,4077366,0
+PRMB.US,D,20250820,000000,24.955,25.17,24.63,25.07,5874376,0
+PRMB.US,D,20250821,000000,24.895,25.0668,24.81,24.91,3623772,0
+PRMB.US,D,20250822,000000,24.945,25.03,24.59,24.72,3945275,0
+PRMB.US,D,20250825,000000,24.725,25.24,24.64,24.81,4342645,0
+PRMB.US,D,20250826,000000,24.68,24.95,24.51,24.86,4742713,0
+PRMB.US,D,20250827,000000,24.8,25.525,24.7452,25.48,5158139,0
+PRMB.US,D,20250828,000000,25.425,25.61,24.92,25.02,6059076,0
+PRMB.US,D,20250829,000000,25.12,25.41,24.975,25.11,4532507,0
+PRMB.US,D,20250902,000000,25.11,25.11,24.78,24.97,4435444,0
+PRMB.US,D,20250903,000000,24.89,25.03,24.275,24.4,6259032,0
+PRMB.US,D,20250904,000000,24.5,25.435,24.43,25.11,5440424,0
+PRMB.US,D,20250905,000000,25.07,25.3,24.86,25.24,4442434,0
+PRMB.US,D,20250908,000000,25.23,25.3209,24.485,24.55,5503512,0
+PRMB.US,D,20250909,000000,24.47,24.71,24.29,24.47,4060318,0
+PRMB.US,D,20250910,000000,24.315,24.55,24.165,24.42,3782391,0
+PRMB.US,D,20250911,000000,24.305,24.53,24.1,24.32,3780556,0
+PRMB.US,D,20250912,000000,24.285,24.38,23.96,24.03,3603960,0
+PRMB.US,D,20250915,000000,23.9,24.13,22.43,22.43,9887633,0
+PRMB.US,D,20250916,000000,22.7,22.835,22.49,22.61,6461696,0
+PRMB.US,D,20250917,000000,22.775,22.91,22.495,22.6,5699500,0
+PRMB.US,D,20250918,000000,22.615,22.74,22.315,22.35,5443574,0
+PRMB.US,D,20250919,000000,22.35,22.525,22.22,22.48,7651565,0
+PRMB.US,D,20250922,000000,22.49,22.49,21.89,22.26,4491711,0
+PRMB.US,D,20250923,000000,22.2,22.34,21.81,22.34,4154914,0
+PRMB.US,D,20250924,000000,22.185,22.4,22.12,22.33,3855840,0
+PRMB.US,D,20250925,000000,22.27,22.615,22.165,22.48,5531675,0
+PRMB.US,D,20250926,000000,22.49,22.59,21.915,22.19,5453638,0
+PRMB.US,D,20250929,000000,22.22,22.33,22.02,22.25,3165769,0
+PRMB.US,D,20250930,000000,22.24,22.24,21.95,22.1,4658001,0
+PRMB.US,D,20251001,000000,22.21,22.35,21.91,21.91,4985168,0
+PRMB.US,D,20251002,000000,21.8,22.05,21.56,22.03,3183080,0
+PRMB.US,D,20251003,000000,22.105,22.35,22.015,22.1,2751017,0
+PRMB.US,D,20251006,000000,22.02,22.25,21.455,21.5,4482305,0
+PRMB.US,D,20251007,000000,21.855,21.975,21.55,21.95,4101412,0
+PRMB.US,D,20251008,000000,21.87,21.99,21.52,21.86,2831498,0
+PRMB.US,D,20251009,000000,21.96,22.39,21.88,22.37,3085661,0
+PRMB.US,D,20251010,000000,22.335,22.605,21.51,21.52,3711003,0
+PRMB.US,D,20251013,000000,21.4,21.875,21.37,21.87,4000783,0
+PRMB.US,D,20251014,000000,21.9,22.375,21.805,22.34,2845876,0
+PRMB.US,D,20251015,000000,22.4,22.58,22.12,22.43,3083615,0
+PRMB.US,D,20251016,000000,22.53,22.69,21.75,22.2,3516071,0
+PRMB.US,D,20251017,000000,22.07,22.22,21.66,22.11,3826884,0
+PRMB.US,D,20251020,000000,22.165,22.395,21.74,22.19,3039187,0
+PRMB.US,D,20251021,000000,22.255,22.31,22.09,22.27,2605991,0
+PRMB.US,D,20251022,000000,22.3,22.48,22.13,22.44,2790331,0
+PRMB.US,D,20251023,000000,22.5,22.6,22,22.28,2735174,0
+PRMB.US,D,20251024,000000,22.135,22.48,22.06,22.33,2652767,0
+PRMB.US,D,20251027,000000,22.49,22.64,22.24,22.56,4201710,0
+PRMB.US,D,20251028,000000,22.47,22.579,22.155,22.3,2067433,0
+PRMB.US,D,20251029,000000,22.04,22.165,21.42,21.5,3640184,0
+PRMB.US,D,20251030,000000,21.525,21.86,21.43,21.82,2832738,0
+PRMB.US,D,20251031,000000,21.73,22.115,21.54,21.97,3907188,0
+PRMB.US,D,20251103,000000,21.765,22.18,21.51,21.98,3368894,0
+PRMB.US,D,20251104,000000,21.975,22.265,21.955,22.18,3506451,0
+PRMB.US,D,20251105,000000,22.27,23.135,22.265,22.66,4793920,0
+PRMB.US,D,20251106,000000,19.04,19.81,17.5,17.7,21483389,0
+PRMB.US,D,20251107,000000,17.74,17.955,14.36,14.46,52402235,0
+PRMB.US,D,20251110,000000,14.96,15.98,14.93,15.56,21348213,0
+PRMB.US,D,20251111,000000,15.755,16.09,15.11,15.47,14493479,0
+PRMB.US,D,20251112,000000,16.39,16.39,15.5,16.08,18255822,0
+PRMB.US,D,20251113,000000,16.29,16.89,16,16.31,13342493,0
+PRMB.US,D,20251114,000000,16.3,16.755,16.04,16.42,12797702,0
+PRMB.US,D,20251117,000000,16.43,16.6,15.58,15.64,7512568,0
+PRMB.US,D,20251118,000000,15.55,15.8,15.085,15.53,8896573,0
+PRMB.US,D,20251119,000000,15.475,15.56,15.07,15.28,7230570,0
+PRMB.US,D,20251120,000000,15.29,15.58,14.95,14.98,7337837,0
+PRMB.US,D,20251121,000000,15.24,15.46,14.93,15.05,10373856,0
+PRMB.US,D,20251124,000000,14.86,15.225,14.8,14.96,11676757,0
+PRMB.US,D,20251125,000000,14.93,15.49,14.86,15.48,12305760,0
+PRMB.US,D,20251126,000000,15.685,15.91,15.36,15.63,5641032,0
+PRMB.US,D,20251128,000000,15.75,16.13,15.5,15.69,2221427,0
+PRMB.US,D,20251201,000000,15.69,16.53,15.56,16.41,8307187,0
+PRMB.US,D,20251202,000000,16.41,16.745,16.23,16.33,9237147,0
+PRMB.US,D,20251203,000000,16.28,16.71,15.9901,16.54,5509147,0
+PRMB.US,D,20251204,000000,16.39,16.74,16.155,16.24,6024643,0
+PRMB.US,D,20251205,000000,16.02,16.23,15.65,15.87,3755238,0
+PRMB.US,D,20251208,000000,16.015,16.04,15.385,15.47,5358997,0
+PRMB.US,D,20251209,000000,15.42,15.855,15.325,15.77,15691529,0
+PRMB.US,D,20251210,000000,15.875,16.075,15.66,15.72,8178689,0
+PRMB.US,D,20251211,000000,15.77,16.215,15.65,16.08,6777477,0
+PRMB.US,D,20251212,000000,16.175,16.44,16.1,16.44,6925388,0
+PRMB.US,D,20251215,000000,16.29,16.62,16.18,16.62,10136918,0
+PRMB.US,D,20251216,000000,16.765,16.82,16.41,16.47,5582694,0
+PRMB.US,D,20251217,000000,16.52,16.82,16.225,16.32,5685666,0
+PRMB.US,D,20251218,000000,16.31,16.48,16.17,16.25,6408080,0
+PRMB.US,D,20251219,000000,16.175,16.36,16.08,16.1,4722422,0
+PRMB.US,D,20251222,000000,15.94,16.38,15.8801,16.38,3778395,0
+PRMB.US,D,20251223,000000,16.435,16.5619,16.22,16.36,3361922,0
+PRMB.US,D,20251224,000000,16.315,16.525,16.275,16.5,1973036,0
+PRMB.US,D,20251226,000000,16.449,16.63,16.3,16.61,2420342,0
+PRMB.US,D,20251229,000000,16.5,16.775,16.47,16.58,3913455,0
+PRMB.US,D,20251230,000000,16.51,16.72,16.43,16.43,3543467,0
+PRMB.US,D,20251231,000000,16.44,16.62,16.32,16.35,3973261,0
+PRMB.US,D,20260102,000000,16.4062,16.43,15.99,16.19,3959921,0
+PRMB.US,D,20260105,000000,16,16.76,15.6601,16.66,7320574,0
+PRMB.US,D,20260106,000000,16.73,16.8,15.83,16.11,8665642,0
+PRMB.US,D,20260107,000000,16.31,17.635,16.18,17.12,12604016,0
+PRMB.US,D,20260108,000000,17.22,18.34,17.17,17.62,11178477,0
+PRMB.US,D,20260109,000000,17.8636,18.15,17.695,17.99,6219914,0
+PRMB.US,D,20260112,000000,17.97,18.17,17.68,18.14,5751312,0
+PRMB.US,D,20260113,000000,18.1,18.225,17.885,18.15,7318957,0
+PRMB.US,D,20260114,000000,18.17,18.55,18.14,18.32,9321179,0
+PRMB.US,D,20260115,000000,18.28,18.72,18.11,18.55,6482544,0
+PRMB.US,D,20260116,000000,18.7,18.91,18.26,18.81,5827826,0
+PRMB.US,D,20260120,000000,18.65,18.86,18.43,18.75,5988833,0
+PRMB.US,D,20260121,000000,18.785,19.2899,18.61,19.26,4952823,0
+PRMB.US,D,20260122,000000,19.375,19.59,19.01,19.05,8820668,0
+PRMB.US,D,20260123,000000,18.25,19.43,18.25,19.26,7792768,0
+PRMB.US,D,20260126,000000,19.2026,19.615,18.885,19.05,5244323,0
+PRMB.US,D,20260127,000000,19.03,19.13,18.76,19.04,3435868,0
+PRMB.US,D,20260128,000000,19.12,19.2699,18.5,18.73,5665662,0
+PRMB.US,D,20260129,000000,18.85,19.17,18.84,18.96,4083807,0
+PRMB.US,D,20260130,000000,19,19.19,18.635,18.94,5337574,0
+PRMB.US,D,20260202,000000,18.97,19.225,18.61,18.85,4321029,0
+PRMB.US,D,20260203,000000,18.835,19.08,18.585,18.96,6268807,0
+PRMB.US,D,20260204,000000,19.1245,19.55,18.915,19.51,7228098,0
+PRMB.US,D,20260205,000000,19.59,19.83,19.065,19.23,4604181,0
+PRMB.US,D,20260206,000000,19.195,19.67,19.02,19.63,3507362,0
+PRMB.US,D,20260209,000000,19.755,19.755,18.86,18.88,5429076,0
+PRMB.US,D,20260210,000000,18.9,19.06,18.66,18.85,3617471,0
+PRMB.US,D,20260211,000000,18.87,19.455,18.87,19.22,7034610,0
+PRMB.US,D,20260212,000000,19.23,19.41,18.87,18.91,3863032,0
+PRMB.US,D,20260213,000000,18.91,19.13,18.61,18.76,4120752,0
+PRMB.US,D,20260217,000000,18.91,18.92,17.965,18.28,5913360,0
+PRMB.US,D,20260218,000000,18.38,18.6,18.14,18.55,5174614,0
diff --git a/daily/us/nyse stocks/2/pru.us.txt b/daily/us/nyse stocks/2/pru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40c0d5a805cc5b39499abc88c105813ab9a60ec7
--- /dev/null
+++ b/daily/us/nyse stocks/2/pru.us.txt	
@@ -0,0 +1,6082 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRU.US,D,20011213,000000,18.5195,19.0853,18.4519,18.6402,76694105.26455,0
+PRU.US,D,20011214,000000,19.0282,19.147,18.7831,18.8815,15002528.328101,0
+PRU.US,D,20011217,000000,19.0505,19.0505,18.7048,18.7358,7924149.0732407,0
+PRU.US,D,20011218,000000,18.7715,19.0505,18.6991,19.0505,8012214.7501893,0
+PRU.US,D,20011219,000000,18.9926,19.2068,18.8468,19.1827,5726088.8571693,0
+PRU.US,D,20011220,000000,19.2484,19.7108,19.1625,19.1954,6068737.5075985,0
+PRU.US,D,20011221,000000,19.344,19.7157,19.2484,19.7157,5316614.1182781,0
+PRU.US,D,20011224,000000,19.5622,20.0313,19.5622,20.0092,1514630.4163364,0
+PRU.US,D,20011226,000000,20.039,20.8299,20.039,20.4871,3808346.4636737,0
+PRU.US,D,20011227,000000,20.4871,20.9765,20.0546,20.9042,6895586.836224,0
+PRU.US,D,20011228,000000,20.91,21.0577,20.7303,20.9572,6472779.6101095,0
+PRU.US,D,20011231,000000,21.0644,21.4651,20.8182,21.1166,8578279.9243981,0
+PRU.US,D,20020102,000000,20.7458,20.8724,19.8035,19.9175,8014070.8577952,0
+PRU.US,D,20020103,000000,19.9175,20.8376,19.6076,19.8866,4506352.7156069,0
+PRU.US,D,20020104,000000,19.8499,20.3636,19.789,20.3317,4784661.1359754,0
+PRU.US,D,20020107,000000,20.1993,20.3934,19.9629,20.3317,3797494.6559795,0
+PRU.US,D,20020108,000000,19.8866,20.2669,19.8866,20.2197,2738852.4965379,0
+PRU.US,D,20020109,000000,20.3317,20.3317,19.8866,19.9175,2541327.2237778,0
+PRU.US,D,20020110,000000,19.8035,20.1569,19.7311,19.7311,2619314.8164597,0
+PRU.US,D,20020111,000000,19.7311,19.819,19.5622,19.6587,3048477.5538859,0
+PRU.US,D,20020114,000000,19.5622,19.5622,18.7908,19.118,4899388.6800479,0
+PRU.US,D,20020115,000000,19.344,19.8035,19.0408,19.5805,3042587.1052501,0
+PRU.US,D,20020116,000000,19.4598,19.819,19.3768,19.5177,2916540.6192589,0
+PRU.US,D,20020117,000000,19.6462,19.7234,19.2793,19.4212,2697461.9183888,0
+PRU.US,D,20020118,000000,19.344,19.3768,18.9327,19.2484,2374345.9003444,0
+PRU.US,D,20020122,000000,19.399,19.8866,19.344,19.8866,3601210.2408713,0
+PRU.US,D,20020123,000000,20.1366,20.1704,19.4212,19.4212,3815326.5469086,0
+PRU.US,D,20020124,000000,19.4752,19.5177,19.0853,19.2484,4750705.3459936,0
+PRU.US,D,20020125,000000,19.0853,19.4068,19.0282,19.3643,3680130.0304534,0
+PRU.US,D,20020128,000000,19.5033,19.7475,19.4386,19.678,3799818.9335843,0
+PRU.US,D,20020129,000000,19.0853,19.6529,19.0853,19.3363,3895951.2210439,0
+PRU.US,D,20020130,000000,19.4068,19.453,18.9616,19.1827,5478793.5919006,0
+PRU.US,D,20020131,000000,19.3932,19.8383,19.2996,19.7542,6181451.5063664,0
+PRU.US,D,20020201,000000,19.6915,19.6915,19.344,19.4752,4961565.1775257,0
+PRU.US,D,20020204,000000,19.4752,19.7108,19.4068,19.6462,4951179.4682816,0
+PRU.US,D,20020205,000000,19.6268,20.1009,19.5679,19.7542,3716715.6514684,0
+PRU.US,D,20020206,000000,19.8499,19.8499,19.6529,19.819,3267862.8439586,0
+PRU.US,D,20020207,000000,19.6915,19.7542,19.4212,19.483,2793117.7496548,0
+PRU.US,D,20020208,000000,19.453,19.7438,19.4386,19.7438,2169530.8478238,0
+PRU.US,D,20020211,000000,19.5284,20.2902,19.5177,20.2071,2952502.7041249,0
+PRU.US,D,20020212,000000,19.9889,20.2669,19.8866,20.039,3160879.7845792,0
+PRU.US,D,20020213,000000,19.8499,20.4987,19.6346,20.4185,5860514.7575201,0
+PRU.US,D,20020214,000000,20.3934,20.5373,20.2959,20.3828,3412209.3908777,0
+PRU.US,D,20020215,000000,20.2515,20.3163,19.7438,20.039,2557607.524755,0
+PRU.US,D,20020219,000000,19.7234,19.789,19.0853,19.2513,4626361.673007,0
+PRU.US,D,20020220,000000,19.4068,19.5497,19.147,19.5033,3539810.5741438,0
+PRU.US,D,20020221,000000,19.3768,19.6385,19.3768,19.621,2990952.7189406,0
+PRU.US,D,20020222,000000,19.4386,19.5033,19.0853,19.2406,2567374.8767219,0
+PRU.US,D,20020225,000000,19.2484,19.2928,19.1306,19.2658,3652527.6802345,0
+PRU.US,D,20020226,000000,19.3286,19.5254,19.2996,19.4068,3580126.0185345,0
+PRU.US,D,20020227,000000,19.4752,19.4801,19.2793,19.3112,4553642.0285864,0
+PRU.US,D,20020228,000000,19.3112,19.5622,19.3112,19.453,3120418.2960073,0
+PRU.US,D,20020301,000000,19.5254,19.6529,19.344,19.6268,3394686.1607,0
+PRU.US,D,20020304,000000,19.6462,20.0246,19.5284,19.5284,3599345.8470706,0
+PRU.US,D,20020305,000000,19.5284,20.0313,19.3487,20.0005,5194289.1694679,0
+PRU.US,D,20020306,000000,19.7234,19.9802,19.7234,19.9802,2469852.5801065,0
+PRU.US,D,20020307,000000,19.8499,20.1511,19.789,20.0845,3740902.0179347,0
+PRU.US,D,20020308,000000,20.2669,20.4002,20.0092,20.1993,3971611.4287978,0
+PRU.US,D,20020311,000000,20.2669,20.2959,19.8499,19.9493,3469114.8327713,0
+PRU.US,D,20020312,000000,19.7234,19.9493,19.5254,19.6587,3184607.3030157,0
+PRU.US,D,20020313,000000,19.4888,19.6587,19.4752,19.4888,3220885.2990535,0
+PRU.US,D,20020314,000000,19.5284,19.7234,19.5284,19.7051,3865869.2270702,0
+PRU.US,D,20020315,000000,19.5254,19.9667,19.5254,19.789,4978775.6038544,0
+PRU.US,D,20020318,000000,20.071,20.1009,19.6915,19.9745,3528184.007248,0
+PRU.US,D,20020319,000000,19.9175,20.2197,19.9108,19.9802,3503218.7384828,0
+PRU.US,D,20020320,000000,19.8866,20.0313,19.8653,19.9493,3736715.418078,0
+PRU.US,D,20020321,000000,19.8334,19.9416,19.7157,19.8866,3914554.7638516,0
+PRU.US,D,20020322,000000,19.6268,19.9175,19.6143,19.8866,2595902.1734207,0
+PRU.US,D,20020325,000000,19.8499,20.0092,19.8132,19.8566,1442219.4326672,0
+PRU.US,D,20020326,000000,19.7542,20.0246,19.7542,19.9947,2626137.4619958,0
+PRU.US,D,20020327,000000,19.8866,20.0313,19.8711,19.9629,2735601.2009044,0
+PRU.US,D,20020328,000000,19.9629,19.9745,19.6915,19.7542,4157662.393489,0
+PRU.US,D,20020401,000000,19.819,19.9175,19.678,19.7542,2407835.591876,0
+PRU.US,D,20020402,000000,19.7234,19.9802,19.7157,19.9493,2718545.1049513,0
+PRU.US,D,20020403,000000,19.8971,20.0313,19.8866,19.9493,2318062.9588254,0
+PRU.US,D,20020404,000000,19.9493,20.2747,19.8971,20.2582,3218714.3160501,0
+PRU.US,D,20020405,000000,20.3317,20.8076,20.2669,20.5556,7326918.4851049,0
+PRU.US,D,20020408,000000,20.5556,20.9641,20.4871,20.8182,4680625.8903497,0
+PRU.US,D,20020409,000000,20.9765,21.0644,20.8597,20.9919,3624151.6065885,0
+PRU.US,D,20020410,000000,20.9042,21.1224,20.7236,20.8646,2531248.1037366,0
+PRU.US,D,20020411,000000,20.8646,20.9872,20.7139,20.742,2534349.2120917,0
+PRU.US,D,20020412,000000,20.6743,21.0046,20.6743,20.6821,2188298.0429762,0
+PRU.US,D,20020415,000000,20.742,20.8076,20.3934,20.407,2709703.7352389,0
+PRU.US,D,20020416,000000,20.5817,20.742,20.4572,20.742,3986029.407523,0
+PRU.US,D,20020417,000000,20.6743,20.742,20.4871,20.4987,1459892.8501232,0
+PRU.US,D,20020418,000000,20.5489,20.5934,20.1453,20.2669,2255276.3902651,0
+PRU.US,D,20020419,000000,20.2669,20.4331,20.2341,20.2959,2966768.424023,0
+PRU.US,D,20020422,000000,20.3636,20.8376,20.2959,20.8376,2800095.7613409,0
+PRU.US,D,20020423,000000,20.8376,21.0577,20.4793,20.742,3675789.1002209,0
+PRU.US,D,20020424,000000,20.6743,21.0519,20.6638,20.9351,3862458.4221894,0
+PRU.US,D,20020425,000000,20.6125,20.9641,20.4515,20.6638,2107509.7164962,0
+PRU.US,D,20020426,000000,20.6638,20.6638,20.1704,20.2138,3533763.7235836,0
+PRU.US,D,20020429,000000,20.2669,20.3934,20.2669,20.3636,2251861.4422868,0
+PRU.US,D,20020430,000000,20.3636,20.4871,20.1993,20.4254,2466284.3375269,0
+PRU.US,D,20020501,000000,20.4572,20.4572,20.1993,20.4254,2783815.460364,0
+PRU.US,D,20020502,000000,20.3934,20.5151,20.1993,20.4331,4077504.8535782,0
+PRU.US,D,20020503,000000,20.3636,20.4455,20.1993,20.4254,2076506.9191397,0
+PRU.US,D,20020506,000000,20.376,20.4254,20.039,20.1511,1850451.2423579,0
+PRU.US,D,20020507,000000,20.1009,20.1637,19.6268,19.8267,2997467.7394997,0
+PRU.US,D,20020508,000000,20.6743,21.2508,20.4871,21.1668,6360835.1916716,0
+PRU.US,D,20020509,000000,21.2508,21.4728,20.8724,20.8724,4350693.4414152,0
+PRU.US,D,20020510,000000,20.9042,21.0577,20.5151,20.9872,3296701.9087318,0
+PRU.US,D,20020513,000000,21.0577,21.2981,20.8376,21.0982,3723535.1896815,0
+PRU.US,D,20020514,000000,21.3483,21.6254,21.189,21.5674,4675198.432841,0
+PRU.US,D,20020515,000000,21.3165,21.4728,21.0519,21.4091,3921066.6770875,0
+PRU.US,D,20020516,000000,21.5376,21.5674,21.2392,21.3289,2564735.7237195,0
+PRU.US,D,20020517,000000,21.2508,21.777,21.189,21.7151,2333566.4290522,0
+PRU.US,D,20020520,000000,21.381,21.6591,21.381,21.6013,2384112.2165369,0
+PRU.US,D,20020521,000000,21.6987,21.6987,21.2508,21.438,3543376.7451747,0
+PRU.US,D,20020522,000000,21.4091,21.4139,21.0258,21.1832,3353604.2433024,0
+PRU.US,D,20020523,000000,20.8724,21.885,20.8724,21.6649,6810619.1603074,0
+PRU.US,D,20020524,000000,21.6649,21.7287,21.3165,21.5038,1979753.1670799,0
+PRU.US,D,20020528,000000,21.6013,21.6013,21.1224,21.4777,4016572.3210752,0
+PRU.US,D,20020529,000000,21.3483,21.4728,21.1542,21.189,2029217.6061602,0
+PRU.US,D,20020530,000000,21.1542,21.6302,21.0915,21.4728,3051577.6264666,0
+PRU.US,D,20020531,000000,21.6302,22.141,21.5674,21.9411,10408731.400147,0
+PRU.US,D,20020603,000000,21.9411,22.2712,21.8261,21.885,4744815.9331322,0
+PRU.US,D,20020604,000000,21.885,21.9411,21.5376,21.8329,3734392.1762474,0
+PRU.US,D,20020605,000000,22.0155,22.9026,21.7943,22.6545,4747137.103414,0
+PRU.US,D,20020606,000000,22.6179,22.8138,22.586,22.7472,4458292.7865231,0
+PRU.US,D,20020607,000000,22.78,22.78,22.141,22.4653,3562756.0829583,0
+PRU.US,D,20020610,000000,22.586,22.6971,22.2712,22.6179,1809986.6464632,0
+PRU.US,D,20020611,000000,22.5579,22.5579,21.8261,21.8261,2932196.3483127,0
+PRU.US,D,20020612,000000,21.8261,22.3919,21.6302,22.3919,3646170.0973744,0
+PRU.US,D,20020613,000000,22.307,22.3234,21.0258,21.4091,6249054.4255784,0
+PRU.US,D,20020614,000000,21.2575,21.7151,20.7458,21.5945,3472210.7622547,0
+PRU.US,D,20020617,000000,21.6302,21.9353,21.381,21.6302,4174869.7124949,0
+PRU.US,D,20020618,000000,21.7943,21.885,21.4728,21.5674,3402907.1015867,0
+PRU.US,D,20020619,000000,21.2508,21.7093,21.2392,21.6013,3475159.6117827,0
+PRU.US,D,20020620,000000,21.5038,21.7287,21.4091,21.5549,2125032.9466737,0
+PRU.US,D,20020621,000000,21.6013,21.6649,20.9708,21.0915,3834547.4112191,0
+PRU.US,D,20020624,000000,21.0577,21.0577,20.039,20.6743,6168430.7872174,0
+PRU.US,D,20020625,000000,20.6743,21.0847,20.6743,20.8259,3844472.2008846,0
+PRU.US,D,20020626,000000,19.7234,20.7748,19.7234,20.5151,4016572.3210752,0
+PRU.US,D,20020627,000000,20.8376,20.9641,20.1569,20.6743,3705087.013024,0
+PRU.US,D,20020628,000000,21.6302,21.6302,21.0123,21.2247,36627461.119237,0
+PRU.US,D,20020701,000000,20.9641,20.9641,20.2341,20.8076,5532128.7196658,0
+PRU.US,D,20020702,000000,20.6541,20.7979,19.9242,20.2515,4993968.3417813,0
+PRU.US,D,20020703,000000,20.1704,20.1859,19.344,19.344,6010285.6546248,0
+PRU.US,D,20020705,000000,19.7234,20.2341,19.5959,19.9416,4457052.9646456,0
+PRU.US,D,20020708,000000,20.1453,20.1791,19.3556,19.6587,6191688.0641064,0
+PRU.US,D,20020709,000000,19.5959,19.7726,19.1249,19.286,4203246.8219152,0
+PRU.US,D,20020710,000000,20.039,20.4649,19.344,19.4666,20874052.331016,0
+PRU.US,D,20020711,000000,19.5033,19.8566,19.2484,19.6915,9015968.120365,0
+PRU.US,D,20020712,000000,19.6915,20.3934,19.6268,20.2341,5364681.2977822,0
+PRU.US,D,20020715,000000,20.1704,20.2341,19.2128,20.2341,5465149.3366027,0
+PRU.US,D,20020716,000000,20.071,20.4118,19.9242,20.071,5833221.0680527,0
+PRU.US,D,20020717,000000,20.3317,20.5151,19.6529,19.9947,7950819.2265591,0
+PRU.US,D,20020718,000000,20.4254,20.4254,19.761,19.9745,11832187.780759,0
+PRU.US,D,20020719,000000,19.7234,20.6464,19.1894,20.6464,88466447.040082,0
+PRU.US,D,20020722,000000,20.039,20.2341,19.7311,20.1366,18454896.761446,0
+PRU.US,D,20020723,000000,20.2582,20.2582,18.2598,18.8314,12294840.209716,0
+PRU.US,D,20020724,000000,18.2598,19.3363,17.8148,19.2175,11834671.567611,0
+PRU.US,D,20020725,000000,18.9327,19.5564,18.112,18.4519,8011590.178266,0
+PRU.US,D,20020726,000000,18.0734,19.4145,18.0734,19.2484,7959499.0154756,0
+PRU.US,D,20020729,000000,19.5033,20.6464,19.4068,20.4871,5548562.3152444,0
+PRU.US,D,20020730,000000,20.1704,20.7604,19.5284,20.4572,6642866.1849953,0
+PRU.US,D,20020731,000000,20.4572,20.9919,20.3673,20.9872,5589496.1169123,0
+PRU.US,D,20020801,000000,20.742,20.9351,20.407,20.9351,4315499.9011047,0
+PRU.US,D,20020802,000000,20.6125,20.6202,19.5351,19.9108,5195371.5536466,0
+PRU.US,D,20020805,000000,19.6915,19.9175,18.981,18.9926,3239187.43153,0
+PRU.US,D,20020806,000000,19.4752,19.8566,19.1354,19.3286,5427938.10789,0
+PRU.US,D,20020807,000000,19.5284,19.6268,18.7715,19.4752,6489680.3399124,0
+PRU.US,D,20020808,000000,19.4752,20.9351,19.4386,20.4572,5902993.9344939,0
+PRU.US,D,20020809,000000,20.2959,20.9708,20.1163,20.9234,3199330.8351692,0
+PRU.US,D,20020812,000000,20.6464,20.7748,20.2341,20.5489,2388141.378695,0
+PRU.US,D,20020813,000000,20.5151,20.8646,20.0131,20.0188,2898859.9513825,0
+PRU.US,D,20020814,000000,20.039,20.8791,19.9048,20.8646,3450507.1468663,0
+PRU.US,D,20020816,000000,20.7352,20.9234,20.3636,20.3636,2083018.8323756,0
+PRU.US,D,20020819,000000,20.3636,20.8376,20.3636,20.6406,3804314.1941926,0
+PRU.US,D,20020820,000000,20.573,20.9234,20.1791,20.3481,2972968.5691846,0
+PRU.US,D,20020821,000000,20.2197,20.5692,19.8924,20.0845,4171459.9433883,0
+PRU.US,D,20020822,000000,20.2138,20.7082,20.2138,20.5421,4107431.4814018,0
+PRU.US,D,20020823,000000,20.5151,20.5421,19.8866,19.9947,3103669.8250315,0
+PRU.US,D,20020826,000000,20.1453,20.323,19.8971,20.0546,3679043.5031774,0
+PRU.US,D,20020827,000000,20.3317,20.3673,19.1894,19.1894,5944235.3611389,0
+PRU.US,D,20020828,000000,19.2068,19.6009,18.8612,19.1306,4338285.9006717,0
+PRU.US,D,20020829,000000,18.7715,19.483,18.7715,19.0853,3785556.3210093,0
+PRU.US,D,20020830,000000,19.0853,19.5805,19.0282,19.2128,2837776.1958268,0
+PRU.US,D,20020903,000000,18.8959,18.9926,18.2974,18.2974,4461859.9933284,0
+PRU.US,D,20020904,000000,18.1969,18.5302,18.1574,18.3254,7602122.6897952,0
+PRU.US,D,20020905,000000,18.2598,18.3833,18.0078,18.2917,7176213.3195513,0
+PRU.US,D,20020906,000000,18.5195,19.2793,18.4837,18.9173,6619609.9438808,0
+PRU.US,D,20020909,000000,18.9105,19.3768,18.7754,19.2928,5620658.423516,0
+PRU.US,D,20020910,000000,19.2928,19.3208,19.008,19.2041,4507907.4128818,0
+PRU.US,D,20020911,000000,19.7157,19.7157,19.0853,19.1827,2281781.8554645,0
+PRU.US,D,20020912,000000,18.8959,19.0853,18.7754,18.8314,3007082.8326394,0
+PRU.US,D,20020913,000000,18.8314,19.0282,18.5687,18.7908,3557799.9027715,0
+PRU.US,D,20020917,000000,18.7155,18.8738,18.3408,18.3882,3692371.8473034,0
+PRU.US,D,20020918,000000,18.227,18.5726,18.2038,18.4277,5123277.5169236,0
+PRU.US,D,20020919,000000,18.2917,18.3535,17.6468,17.7461,5103432.0806898,0
+PRU.US,D,20020920,000000,17.7307,17.8862,17.3039,17.5048,5653217.989696,0
+PRU.US,D,20020923,000000,17.5646,17.8148,17.3039,17.7519,4254719.6274286,0
+PRU.US,D,20020924,000000,17.5936,17.943,17.2778,17.4015,5015366.4037412,0
+PRU.US,D,20020925,000000,17.7143,18.0194,17.4971,17.8862,3659811.2453492,0
+PRU.US,D,20020926,000000,18.1053,18.5803,18.0078,18.3766,4275803.8497655,0
+PRU.US,D,20020927,000000,18.3833,18.5803,17.9103,17.9701,2888468.0274925,0
+PRU.US,D,20020930,000000,17.9701,18.4277,17.3378,18.17,4699229.4331573,0
+PRU.US,D,20021001,000000,18.2038,18.9743,18.0455,18.9743,3476706.022863,0
+PRU.US,D,20021002,000000,18.9743,19.1132,18.6547,18.8959,3941379.2475457,0
+PRU.US,D,20021003,000000,18.9926,19.1132,18.4519,18.4519,4180296.1342292,0
+PRU.US,D,20021004,000000,18.7358,18.8187,17.6274,17.9962,3639352.6307099,0
+PRU.US,D,20021007,000000,17.8929,18.1284,17.4334,17.4334,4982036.221457,0
+PRU.US,D,20021008,000000,17.5646,17.8813,17.5646,17.6883,4353790.4066729,0
+PRU.US,D,20021009,000000,17.5936,17.6081,16.0653,16.2255,7588786.0594745,0
+PRU.US,D,20021010,000000,16.3491,17.0384,16.3163,16.7614,6653248.7869164,0
+PRU.US,D,20021011,000000,17.0915,17.7461,17.0105,17.4855,7239320.9781551,0
+PRU.US,D,20021014,000000,17.4855,17.6468,17.1882,17.331,3274371.6498716,0
+PRU.US,D,20021015,000000,18.1622,18.7358,17.9286,18.7155,5826248.2352383,0
+PRU.US,D,20021016,000000,18.7155,18.8873,17.6525,18.1835,4613337.846535,0
+PRU.US,D,20021017,000000,18.6093,19.0408,18.5436,18.7358,4360616.1595321,0
+PRU.US,D,20021018,000000,18.5803,19.2581,18.283,19.2513,4097043.7006092,0
+PRU.US,D,20021021,000000,19.2128,19.344,18.7048,19.1954,4404180.8280075,0
+PRU.US,D,20021022,000000,19.0234,19.0457,18.2656,18.6093,3505082.096509,0
+PRU.US,D,20021023,000000,18.6093,18.8004,18.3475,18.6711,4066336.0989378,0
+PRU.US,D,20021024,000000,18.6711,18.9616,18.6711,18.926,4082467.248411,0
+PRU.US,D,20021025,000000,18.7048,19.147,18.4519,19.094,2348296.1758518,0
+PRU.US,D,20021028,000000,19.094,19.3825,18.6788,18.7715,3509884.9820944,0
+PRU.US,D,20021029,000000,18.4219,18.4837,18.1622,18.283,3694390.5714798,0
+PRU.US,D,20021030,000000,18.1207,18.4519,17.7143,18.4519,3776252.9959439,0
+PRU.US,D,20021031,000000,18.4519,18.8671,18.4461,18.5803,3990989.7308071,0
+PRU.US,D,20021101,000000,18.5302,18.7908,18.0455,18.7831,2563033.9464893,0
+PRU.US,D,20021104,000000,18.8959,19.2484,18.5687,18.5687,2947232.6843151,0
+PRU.US,D,20021105,000000,18.5726,18.7493,18.3254,18.3882,4678301.6127449,0
+PRU.US,D,20021106,000000,18.6093,19.7234,18.5061,19.5351,5740040.7374442,0
+PRU.US,D,20021107,000000,19.5351,19.5351,18.756,19.0457,4471629.416844,0
+PRU.US,D,20021108,000000,19.0505,19.3112,18.8314,19.2484,3741525.5540836,0
+PRU.US,D,20021111,000000,19.2128,19.2581,18.6402,18.6932,1843941.4006706,0
+PRU.US,D,20021112,000000,18.9616,19.0853,18.5504,18.8187,2876225.1748681,0
+PRU.US,D,20021113,000000,18.8959,19.1894,18.6711,19.0157,3773149.8160402,0
+PRU.US,D,20021114,000000,19.1827,19.4966,19.1306,19.2658,2377916.2144727,0
+PRU.US,D,20021115,000000,19.0351,19.3768,19.0282,19.0853,3082116.3969215,0
+PRU.US,D,20021118,000000,19.0853,19.1403,18.8004,18.9105,3599036.1505449,0
+PRU.US,D,20021119,000000,18.9926,19.0766,18.6035,18.6644,2825215.360482,0
+PRU.US,D,20021120,000000,18.6644,18.841,18.2598,18.812,4482634.5191395,0
+PRU.US,D,20021121,000000,19.094,19.5438,18.8468,19.2339,4442789.3162963,0
+PRU.US,D,20021122,000000,19.2406,19.4752,19.118,19.4328,2927389.31963,0
+PRU.US,D,20021125,000000,19.3141,19.4598,19.094,19.3701,3217627.788774,0
+PRU.US,D,20021126,000000,19.3701,19.4145,18.8004,18.8959,2134182.9771376,0
+PRU.US,D,20021127,000000,18.8671,19.2175,18.8671,19.2041,2850489.2899987,0
+PRU.US,D,20021129,000000,19.3825,19.4666,19.2725,19.399,1665798.5730171,0
+PRU.US,D,20021202,000000,19.511,19.5679,19.0572,19.4801,3273450.8464889,0
+PRU.US,D,20021203,000000,19.3825,20.0246,19.3701,19.7369,4176112.6416954,0
+PRU.US,D,20021204,000000,19.6713,20.1231,19.5738,19.6713,4666203.7685272,0
+PRU.US,D,20021205,000000,19.8035,19.8971,19.4966,19.6983,3021496.6682672,0
+PRU.US,D,20021206,000000,19.6983,20.2669,19.5497,20.1299,2781647.5846835,0
+PRU.US,D,20021209,000000,19.9947,20.3017,19.8924,20.0546,3165069.491759,0
+PRU.US,D,20021210,000000,20.0246,20.5219,19.7051,20.4515,3762608.7406461,0
+PRU.US,D,20021211,000000,20.5093,20.6821,20.1569,20.4398,3819977.1736668,0
+PRU.US,D,20021212,000000,20.3317,20.3934,20.0894,20.2669,3306313.8945486,0
+PRU.US,D,20021213,000000,20.1231,20.4793,20.0661,20.2467,4024326.1277373,0
+PRU.US,D,20021216,000000,20.2341,20.7082,20.1299,20.7082,4424649.8003901,0
+PRU.US,D,20021217,000000,20.6686,20.8299,20.4987,20.5373,4032076.8270763,0
+PRU.US,D,20021218,000000,20.7082,20.8945,20.4118,20.6406,5785782.6035692,0
+PRU.US,D,20021219,000000,20.9283,20.9708,20.4793,20.6541,5426853.6521627,0
+PRU.US,D,20021220,000000,20.5421,20.6202,19.7051,20.5817,9915690.3880124,0
+PRU.US,D,20021223,000000,19.7669,20.4455,19.7542,20.4185,2800558.7524682,0
+PRU.US,D,20021224,000000,20.3163,20.4118,20.0614,20.3432,1249812.9566643,0
+PRU.US,D,20021226,000000,20.4118,20.6406,20.3163,20.4254,1999450.4875839,0
+PRU.US,D,20021227,000000,20.4793,20.573,20.1105,20.1791,1880218.3609342,0
+PRU.US,D,20021230,000000,20.1231,20.5421,20.1231,20.4185,2881488.9800321,0
+PRU.US,D,20021231,000000,20.3163,20.5421,20.2399,20.4736,1718196.3250105,0
+PRU.US,D,20030102,000000,20.3163,20.91,20.3017,20.7661,3560277.4749777,0
+PRU.US,D,20030103,000000,20.7661,20.7661,20.4455,20.5874,3316856.005717,0
+PRU.US,D,20030106,000000,20.6088,20.9815,20.4871,20.8299,3142742.3402217,0
+PRU.US,D,20030107,000000,20.8299,20.9919,20.7082,20.8849,3858735.8492341,0
+PRU.US,D,20030108,000000,20.7902,21.0258,20.6088,20.7661,3205070.0607522,0
+PRU.US,D,20030109,000000,20.8945,22.2375,20.8646,21.5423,8830072.5218239,0
+PRU.US,D,20030110,000000,21.2508,21.7693,21.189,21.6987,5597714.9862502,0
+PRU.US,D,20030113,000000,21.8388,21.9227,21.6147,21.6205,4788070.9050819,0
+PRU.US,D,20030114,000000,21.6852,21.721,21.381,21.6254,3295463.1226288,0
+PRU.US,D,20030115,000000,21.721,21.9294,21.607,21.885,4022619.1716353,0
+PRU.US,D,20030116,000000,21.8639,21.8716,21.4448,21.7991,4851640.5190386,0
+PRU.US,D,20030117,000000,21.7489,21.7489,21.1166,21.3753,4592100.3295968,0
+PRU.US,D,20030121,000000,21.3753,21.4091,21.1224,21.189,2981187.4385225,0
+PRU.US,D,20030122,000000,21.0577,21.2846,20.7902,20.8945,2636837.0108628,0
+PRU.US,D,20030123,000000,20.9399,21.4584,20.8018,21.381,2491091.132819,0
+PRU.US,D,20030124,000000,21.1224,21.1224,20.3934,20.5219,3441049.4914254,0
+PRU.US,D,20030127,000000,20.3163,20.7082,19.9947,20.6743,4097819.4955851,0
+PRU.US,D,20030128,000000,20.6995,20.8791,20.4331,20.8597,2173250.3134561,0
+PRU.US,D,20030129,000000,20.5874,20.8144,20.4793,20.8144,3028318.2780289,0
+PRU.US,D,20030130,000000,20.8376,20.8896,20.4455,20.4515,2045960.8982645,0
+PRU.US,D,20030131,000000,20.1993,20.8259,20.1993,20.4919,3457325.6493051,0
+PRU.US,D,20030203,000000,20.6281,20.8849,20.3828,20.7458,2413263.0493846,0
+PRU.US,D,20030204,000000,20.7536,20.7536,19.7542,20.1859,4912883.7838417,0
+PRU.US,D,20030205,000000,20.1859,20.6464,20.0778,20.2669,3525388.4523213,0
+PRU.US,D,20030206,000000,20.3085,20.323,19.6646,19.7669,4808694.2078402,0
+PRU.US,D,20030207,000000,19.9889,19.9947,19.6009,19.7369,3029870.9037552,0
+PRU.US,D,20030210,000000,19.8653,19.9947,19.3363,19.6076,3036692.5135169,0
+PRU.US,D,20030211,000000,19.6857,19.8711,19.1547,19.286,3613613.6385174,0
+PRU.US,D,20030212,000000,18.7048,19.0282,18.5195,18.7048,5305920.7840569,0
+PRU.US,D,20030213,000000,18.7628,19.286,18.7358,19.147,4184948.8325361,0
+PRU.US,D,20030214,000000,19.1403,19.8132,19.1403,19.8132,3670822.5622908,0
+PRU.US,D,20030218,000000,19.9281,20.0131,19.7726,19.9416,1862389.5773281,0
+PRU.US,D,20030219,000000,19.8334,19.8971,19.4212,19.5497,3800905.4608604,0
+PRU.US,D,20030220,000000,19.7108,19.8866,19.5351,19.6462,2369227.1035873,0
+PRU.US,D,20030221,000000,19.6462,19.6713,19.511,19.6385,3071886.0538275,0
+PRU.US,D,20030224,000000,19.6462,19.6529,19.3141,19.3643,1705015.0608397,0
+PRU.US,D,20030225,000000,19.2339,19.6009,19.094,19.5254,2110924.6644743,0
+PRU.US,D,20030226,000000,19.5438,19.6076,19.2128,19.3363,1829673.6092238,0
+PRU.US,D,20030227,000000,19.4145,19.6713,19.3044,19.5805,1839439.9254163,0
+PRU.US,D,20030228,000000,19.6143,19.6713,19.1249,19.3701,3682299.9776825,0
+PRU.US,D,20030303,000000,19.4888,19.6587,19.3208,19.3556,2112323.9955992,0
+PRU.US,D,20030304,000000,19.3556,19.4212,18.8959,18.926,2691566.2908814,0
+PRU.US,D,20030305,000000,18.8246,19.3286,18.7754,19.147,2862888.5445473,0
+PRU.US,D,20030306,000000,19.118,19.2041,18.8671,19.1403,2584740.6692007,0
+PRU.US,D,20030307,000000,18.981,19.2581,18.8004,19.2581,2985996.5387539,0
+PRU.US,D,20030310,000000,19.2041,19.2068,18.3833,18.3833,2714046.7370201,0
+PRU.US,D,20030311,000000,18.478,18.6402,18.0319,18.0541,3169565.7881417,0
+PRU.US,D,20030312,000000,17.9286,18.0928,17.4334,17.7741,2980097.8039234,0
+PRU.US,D,20030313,000000,17.9577,18.9616,17.9577,18.8043,5461739.5674961,0
+PRU.US,D,20030314,000000,19.0282,19.3865,18.8612,18.9877,3092508.3208114,0
+PRU.US,D,20030317,000000,18.8815,19.6076,18.7289,19.6076,2900872.4609129,0
+PRU.US,D,20030318,000000,19.6713,19.7108,19.177,19.3825,3023670.7585937,0
+PRU.US,D,20030319,000000,19.4801,19.8093,19.4145,19.6462,3585700.5559984,0
+PRU.US,D,20030320,000000,19.6009,19.8132,19.1055,19.5351,3157475.1943443,0
+PRU.US,D,20030321,000000,19.957,20.3163,19.6857,20.1231,4385423.9905985,0
+PRU.US,D,20030324,000000,19.8035,19.819,19.1249,19.3701,2217751.3219293,0
+PRU.US,D,20030325,000000,19.3487,19.8132,19.2068,19.7438,2421788.5079254,0
+PRU.US,D,20030326,000000,19.6009,19.8653,19.4966,19.6009,2379771.2863044,0
+PRU.US,D,20030327,000000,19.453,19.4966,19.0649,19.4801,2129528.207282,0
+PRU.US,D,20030328,000000,19.4068,19.5882,19.2128,19.286,1540984.658483,0
+PRU.US,D,20030331,000000,19.1249,19.2581,18.7425,18.8671,3258713.849269,0
+PRU.US,D,20030401,000000,18.8873,19.511,18.8815,19.2484,2355121.928711,0
+PRU.US,D,20030402,000000,19.6385,20.1511,19.5805,19.8566,2785366.0145414,0
+PRU.US,D,20030403,000000,19.9242,19.9242,19.4598,19.4666,2241007.5630439,0
+PRU.US,D,20030404,000000,19.6385,19.8653,19.6076,19.8132,1931228.1753203,0
+PRU.US,D,20030407,000000,20.2747,20.5692,20.0845,20.1163,2858702.9804649,0
+PRU.US,D,20030408,000000,20.1009,20.2852,19.9048,20.0778,1534626.0398484,0
+PRU.US,D,20030409,000000,19.7369,20.3365,19.4453,19.4453,2962119.8688134,0
+PRU.US,D,20030410,000000,19.511,19.5351,19.1547,19.399,2776840.5560008,0
+PRU.US,D,20030411,000000,19.4328,19.678,19.2339,19.3286,2133870.1732888,0
+PRU.US,D,20030414,000000,19.3286,19.819,19.3286,19.819,1950917.2096297,0
+PRU.US,D,20030415,000000,19.819,20.0313,19.7369,19.9667,2544116.5640586,0
+PRU.US,D,20030416,000000,20.1105,20.2197,19.6346,19.6915,1995572.5484785,0
+PRU.US,D,20030417,000000,19.7475,20.0246,19.7051,19.9947,1506718.1362012,0
+PRU.US,D,20030421,000000,20.0614,20.1791,19.846,19.9108,1169806.6398062,0
+PRU.US,D,20030422,000000,19.8866,20.6686,19.8093,20.6339,2902269.7204891,0
+PRU.US,D,20030423,000000,20.7979,20.8144,20.5624,20.6686,3133749.7474564,0
+PRU.US,D,20030424,000000,20.6686,20.7082,20.1453,20.3934,2235273.5163326,0
+PRU.US,D,20030425,000000,20.4871,20.6202,20.2284,20.3163,2063949.1911179,0
+PRU.US,D,20030428,000000,20.3558,20.7303,20.3481,20.6088,2198211.4391241,0
+PRU.US,D,20030429,000000,20.5874,20.6686,20.4455,20.5817,2927700.0519301,0
+PRU.US,D,20030430,000000,20.6339,20.742,20.3934,20.6202,2585984.6341755,0
+PRU.US,D,20030501,000000,20.6202,20.6202,20.1742,20.4185,2504273.432764,0
+PRU.US,D,20030502,000000,20.3673,20.9399,20.2795,20.8849,2239149.3838892,0
+PRU.US,D,20030505,000000,20.8376,20.9399,20.7352,20.8724,2060692.7166128,0
+PRU.US,D,20030506,000000,20.8299,21.0519,20.7661,20.8076,3027081.5634745,0
+PRU.US,D,20030507,000000,20.8076,20.9283,20.4793,20.6406,3831916.5444114,0
+PRU.US,D,20030508,000000,20.5421,20.8945,20.4793,20.6686,2778081.4136525,0
+PRU.US,D,20030509,000000,20.8945,20.9641,20.8144,20.9351,3096077.5991654,0
+PRU.US,D,20030512,000000,20.9919,21.2247,20.3163,21.217,3674545.1352461,0
+PRU.US,D,20030513,000000,21.0915,21.2324,21.0123,21.1301,2935916.8497193,0
+PRU.US,D,20030514,000000,21.2083,21.2846,20.9815,21.0412,2759628.0581233,0
+PRU.US,D,20030515,000000,21.1224,21.2122,21.0519,21.1668,2774824.9391473,0
+PRU.US,D,20030516,000000,21.1668,21.4448,21.1301,21.2247,2917773.1907159,0
+PRU.US,D,20030519,000000,20.8945,21.0412,20.6011,20.6125,2448608.8485222,0
+PRU.US,D,20030520,000000,20.7661,20.8259,20.3365,20.4455,3626014.9646148,0
+PRU.US,D,20030521,000000,20.4572,20.8299,20.3828,20.8144,2790489.9901703,0
+PRU.US,D,20030522,000000,20.7352,21.1668,20.1742,21.1224,2770330.7143134,0
+PRU.US,D,20030523,000000,21.1224,21.3618,21.1224,21.2083,3355929.5566816,0
+PRU.US,D,20030527,000000,21.2122,21.5153,20.9641,21.3618,3056541.0570737,0
+PRU.US,D,20030528,000000,21.2981,21.5153,21.2508,21.4139,3803852.2388398,0
+PRU.US,D,20030529,000000,21.4777,21.5549,20.9815,21.0335,3057005.0839752,0
+PRU.US,D,20030530,000000,21.0258,21.637,20.9969,21.6205,3552834.4006157,0
+PRU.US,D,20030602,000000,21.7345,21.8261,21.4139,21.5153,2782264.9061863,0
+PRU.US,D,20030603,000000,21.607,21.7876,21.4139,21.6775,2383649.2254097,0
+PRU.US,D,20030604,000000,21.6775,21.7345,21.4448,21.5819,2574351.8526337,0
+PRU.US,D,20030605,000000,21.5819,21.6514,21.3165,21.5423,3146002.9578243,0
+PRU.US,D,20030606,000000,21.607,21.9294,21.2575,21.3289,3814706.1180827,0
+PRU.US,D,20030609,000000,21.2508,21.3415,21.0258,21.1755,2236976.3293372,0
+PRU.US,D,20030610,000000,21.1755,21.3165,21.0412,21.3097,1735097.0548135,0
+PRU.US,D,20030611,000000,21.2015,21.721,21.1755,21.721,2202399.0747553,0
+PRU.US,D,20030612,000000,21.7991,22.0559,21.721,21.8639,2597140.9595237,0
+PRU.US,D,20030613,000000,21.9294,22.0095,21.4246,21.6987,1540056.60468,0
+PRU.US,D,20030616,000000,21.721,22.3388,21.721,22.252,2306125.6596295,0
+PRU.US,D,20030617,000000,22.2259,22.3986,22.1158,22.1602,2174336.8407323,0
+PRU.US,D,20030618,000000,22.1236,22.2848,21.9092,22.0376,2004569.2843411,0
+PRU.US,D,20030619,000000,22.0376,22.0376,21.1108,21.1108,2420233.8106504,0
+PRU.US,D,20030620,000000,21.1166,21.5095,21.0982,21.189,5105598.920596,0
+PRU.US,D,20030623,000000,21.1224,21.4024,21.0412,21.1408,3106462.2726352,0
+PRU.US,D,20030624,000000,21.2083,21.549,21.1408,21.438,2836374.7931533,0
+PRU.US,D,20030625,000000,21.2508,21.607,21.2247,21.272,2682732.1715893,0
+PRU.US,D,20030626,000000,21.381,21.8639,21.3483,21.6852,3526478.0869204,0
+PRU.US,D,20030627,000000,21.7991,21.9294,21.7093,21.7991,2587683.3040828,0
+PRU.US,D,20030630,000000,21.7991,22.0095,21.6205,21.7036,4147737.6038236,0
+PRU.US,D,20030701,000000,21.7036,21.9672,21.6147,21.9294,4364490.9913144,0
+PRU.US,D,20030702,000000,21.973,22.5445,21.915,22.5087,4258285.7984596,0
+PRU.US,D,20030703,000000,22.419,22.5735,22.1959,22.4653,1889365.2840751,0
+PRU.US,D,20030707,000000,22.5735,22.8978,22.4865,22.7694,3055295.0205503,0
+PRU.US,D,20030708,000000,22.6266,22.8852,22.504,22.8651,3546170.2285527,0
+PRU.US,D,20030709,000000,22.8978,23.1218,22.7607,22.8651,3270345.5950365,0
+PRU.US,D,20030710,000000,22.8263,22.8263,22.4537,22.5281,2336821.867783,0
+PRU.US,D,20030711,000000,22.5629,22.7994,22.4865,22.6971,2041001.6107547,0
+PRU.US,D,20030714,000000,22.8437,23.2522,22.78,23.1218,3908499.6270967,0
+PRU.US,D,20030715,000000,23.5119,23.5235,22.7694,22.8651,2522104.2879186,0
+PRU.US,D,20030716,000000,22.8651,23.0909,22.3919,22.5735,4337509.0699214,0
+PRU.US,D,20030717,000000,22.5735,22.8312,22.5686,22.669,2566136.0906187,0
+PRU.US,D,20030718,000000,22.8852,23.4135,22.7694,23.3709,2786761.202569,0
+PRU.US,D,20030721,000000,23.4443,23.4443,22.7366,22.9674,2100847.6159818,0
+PRU.US,D,20030722,000000,22.8978,22.948,22.5686,22.7694,2908162.2406735,0
+PRU.US,D,20030723,000000,22.7694,22.8978,22.7145,22.78,1671683.8427812,0
+PRU.US,D,20030724,000000,23.0909,23.286,22.7472,22.8138,2131393.6368569,0
+PRU.US,D,20030725,000000,22.7472,23.314,22.7038,23.314,2214959.9101,0
+PRU.US,D,20030728,000000,23.2715,23.818,23.1218,23.6692,2750794.9746054,0
+PRU.US,D,20030729,000000,23.5389,23.5949,23.1614,23.3458,2152632.1895694,0
+PRU.US,D,20030730,000000,23.2522,23.3806,23.0465,23.2378,2491091.132819,0
+PRU.US,D,20030731,000000,23.2656,23.314,22.8728,22.948,2626137.4619958,0
+PRU.US,D,20030801,000000,22.9607,23.0195,22.5986,22.7694,2460240.5942897,0
+PRU.US,D,20030804,000000,22.6266,22.6545,22.1544,22.3485,2534349.2120917,0
+PRU.US,D,20030805,000000,22.4113,22.8437,22.2906,22.3311,1952935.9338061,0
+PRU.US,D,20030806,000000,22.7095,23.1952,22.6662,22.9287,3520588.6740589,0
+PRU.US,D,20030807,000000,22.7994,23.2097,22.7145,23.1547,1792619.81821,0
+PRU.US,D,20030808,000000,23.2154,23.5389,23.2097,23.4443,2020533.6741465,0
+PRU.US,D,20030811,000000,23.535,23.6277,23.0698,23.1614,2739786.7649869,0
+PRU.US,D,20030812,000000,23.2522,23.6065,23.062,23.5882,1907200.2823271,0
+PRU.US,D,20030813,000000,23.6363,23.6692,23.1044,23.202,1698822.1660986,0
+PRU.US,D,20030814,000000,23.286,23.5168,23.034,23.4376,1674318.8526861,0
+PRU.US,D,20030815,000000,23.4376,23.7001,23.1894,23.5727,971501.42897293,0
+PRU.US,D,20030818,000000,23.5669,23.8314,23.5591,23.7802,1528116.1981611,0
+PRU.US,D,20030819,000000,23.9455,23.9455,23.6326,23.8537,2018209.3965416,0
+PRU.US,D,20030820,000000,23.8314,24.1038,23.7802,24.0014,3757340.7923848,0
+PRU.US,D,20030821,000000,24.0014,24.0159,23.5061,23.5168,2424891.6878291,0
+PRU.US,D,20030822,000000,23.5168,23.6625,23.0562,23.1334,1971231.8516366,0
+PRU.US,D,20030825,000000,23.1334,23.2715,23.0465,23.1673,2051695.9807503,0
+PRU.US,D,20030826,000000,23.1277,23.535,22.8728,23.4135,1775251.9541825,0
+PRU.US,D,20030827,000000,23.286,23.4839,23.0262,23.0514,1431368.6607473,0
+PRU.US,D,20030828,000000,23.1218,23.1894,22.9915,23.1411,2069837.568205,0
+PRU.US,D,20030829,000000,23.1044,23.5949,23.0986,23.4839,1670289.6905281,0
+PRU.US,D,20030902,000000,23.5727,24.1974,23.4269,23.9656,2279148.9171082,0
+PRU.US,D,20030903,000000,23.9299,24.1897,23.8653,24.1549,2328915.8022939,0
+PRU.US,D,20030904,000000,24.1674,24.2166,22.8978,23.7349,4741556.351304,0
+PRU.US,D,20030905,000000,23.5389,23.676,23.4443,23.5168,2189376.2840576,0
+PRU.US,D,20030908,000000,23.5119,23.9299,23.5061,23.8247,1529512.4219629,0
+PRU.US,D,20030909,000000,23.8314,23.8314,23.3632,23.3709,1817114.8454277,0
+PRU.US,D,20030910,000000,23.3709,23.4569,23.118,23.2068,2473263.3849873,0
+PRU.US,D,20030911,000000,23.4443,23.4984,23.286,23.286,1787347.7268515,0
+PRU.US,D,20030912,000000,23.4762,23.9377,23.452,23.9221,2987855.7536828,0
+PRU.US,D,20030915,000000,23.8817,23.8817,23.6065,23.8469,1749208.4443358,0
+PRU.US,D,20030916,000000,23.8314,24.177,23.7986,24.1211,2307210.1153569,0
+PRU.US,D,20030917,000000,23.8952,24.0719,23.8952,24.0159,1444857.5498952,0
+PRU.US,D,20030918,000000,24.1897,24.4996,24.096,24.3818,1913552.6863158,0
+PRU.US,D,20030919,000000,24.2166,24.3567,23.7802,24.3122,3282594.6623068,0
+PRU.US,D,20030922,000000,24.319,24.319,23.8748,24.1674,1831223.127627,0
+PRU.US,D,20030923,000000,24.2524,24.4773,24.1974,24.4581,2176661.118337,0
+PRU.US,D,20030924,000000,24.4581,24.5083,23.704,23.8748,2325971.0958632,0
+PRU.US,D,20030925,000000,23.7869,24.1616,23.7869,23.8817,1805797.9750577,0
+PRU.US,D,20030926,000000,23.7349,24.0323,23.704,23.8701,2853740.5856321,0
+PRU.US,D,20030929,000000,23.9609,24.6772,23.9299,24.5488,3773777.4952864,0
+PRU.US,D,20030930,000000,24.2524,24.5488,24.066,24.096,4333636.3096877,0
+PRU.US,D,20031001,000000,24.1839,24.3818,24.1395,24.237,3927731.8849248,0
+PRU.US,D,20031002,000000,24.237,24.3431,24.0081,24.2659,2248915.7000817,0
+PRU.US,D,20031003,000000,24.2659,24.8636,24.2659,24.2746,3139797.633791,0
+PRU.US,D,20031006,000000,24.349,24.3972,24.2205,24.2997,1808899.0834128,0
+PRU.US,D,20031007,000000,23.9927,24.2997,23.9541,24.2437,2520862.3944926,0
+PRU.US,D,20031008,000000,24.2166,24.4435,24.1211,24.1549,2305818.0346523,0
+PRU.US,D,20031009,000000,24.1549,24.8954,24.1549,24.573,2490475.8828648,0
+PRU.US,D,20031010,000000,24.573,24.7341,24.4705,24.5546,1517106.9527682,0
+PRU.US,D,20031013,000000,24.5401,24.7727,24.5266,24.7341,1838201.1393132,0
+PRU.US,D,20031014,000000,24.8906,24.9225,24.7033,24.8567,1583463.8354568,0
+PRU.US,D,20031015,000000,24.9929,25.0904,24.7727,24.9861,2523648.6274503,0
+PRU.US,D,20031016,000000,25.1165,25.158,24.8636,25.0035,1875878.4664759,0
+PRU.US,D,20031017,000000,25.0035,25.0035,24.6887,24.8432,1958827.4182162,0
+PRU.US,D,20031020,000000,24.7776,25.1097,24.4909,24.6713,2599781.1483004,0
+PRU.US,D,20031021,000000,24.6713,24.8278,24.5266,24.71,2727532.5188449,0
+PRU.US,D,20031022,000000,24.71,24.71,24.2659,24.3055,2137280.9781696,0
+PRU.US,D,20031023,000000,24.2919,24.9524,24.237,24.7776,2984599.2791777,0
+PRU.US,D,20031024,000000,24.7689,25.0035,24.0844,24.9524,3503530.5065572,0
+PRU.US,D,20031027,000000,25.0904,25.1628,23.8653,24.9166,2426132.5454809,0
+PRU.US,D,20031028,000000,24.9166,25.13,24.7776,25.048,2335739.4836044,0
+PRU.US,D,20031029,000000,24.9166,25.327,24.6887,25.2073,3370036.8031066,0
+PRU.US,D,20031030,000000,25.2555,25.465,24.8693,25.0102,2262866.5445824,0
+PRU.US,D,20031031,000000,25.0334,25.1802,24.8055,24.9225,3228021.7842127,0
+PRU.US,D,20031103,000000,24.9398,25.3028,24.7689,25.1715,3255066.88784,0
+PRU.US,D,20031104,000000,25.1715,25.1715,24.3122,24.5401,4592555.0345293,0
+PRU.US,D,20031105,000000,24.5401,24.5401,23.2154,23.9927,8112677.610138,0
+PRU.US,D,20031106,000000,23.9927,24.1549,23.7214,24.096,2803350.1642975,0
+PRU.US,D,20031107,000000,24.096,24.3818,23.76,23.8314,2733118.4498266,0
+PRU.US,D,20031110,000000,23.7098,23.8952,23.649,23.8112,1893086.8212561,0
+PRU.US,D,20031111,000000,23.8112,23.8392,23.5591,23.7986,3207087.7491542,0
+PRU.US,D,20031112,000000,23.704,24.0883,23.6915,24.0719,2725518.9735402,0
+PRU.US,D,20031113,000000,24.0719,24.4329,24.0719,24.3122,2211080.9352203,0
+PRU.US,D,20031114,000000,24.3122,24.3972,23.7986,23.7986,2615592.2435044,0
+PRU.US,D,20031117,000000,23.7986,23.7986,23.4443,23.6065,1685171.6961546,0
+PRU.US,D,20031118,000000,23.6065,24.2746,23.6026,23.8653,3050645.4295663,0
+PRU.US,D,20031119,000000,23.704,24.0254,23.6326,23.9927,2629083.2042008,0
+PRU.US,D,20031120,000000,23.6625,24.1974,23.6065,23.9609,2956539.1167033,0
+PRU.US,D,20031121,000000,24.0254,24.1211,23.8247,23.8653,3115299.4992503,0
+PRU.US,D,20031124,000000,23.8653,24.5797,23.8653,24.5797,3419965.2690884,0
+PRU.US,D,20031125,000000,24.5797,24.8906,24.4773,24.7727,3068169.6955182,0
+PRU.US,D,20031126,000000,25.0904,25.2681,24.9929,25.2458,3226932.1496137,0
+PRU.US,D,20031128,000000,25.2073,25.3164,25.2073,25.2265,1032438.1045733,0
+PRU.US,D,20031201,000000,25.3164,26.1949,25.2893,25.9941,4327589.4591276,0
+PRU.US,D,20031202,000000,25.8648,25.8792,25.6455,25.8251,3665239.7386321,0
+PRU.US,D,20031203,000000,25.8251,26.078,25.7537,25.8048,2165186.8102683,0
+PRU.US,D,20031204,000000,26.0906,26.4246,25.9255,26.0858,3069255.1870199,0
+PRU.US,D,20031205,000000,26.0906,26.109,25.8849,26.0066,2656990.0720737,0
+PRU.US,D,20031208,000000,25.801,26.2122,25.7073,26.1881,2037276.9662507,0
+PRU.US,D,20031209,000000,26.2065,26.2634,25.8956,25.9941,2291863.0470544,0
+PRU.US,D,20031210,000000,25.9603,26.443,25.9255,26.2693,2589548.7336578,0
+PRU.US,D,20031211,000000,26.0626,26.7482,25.9468,26.7221,3024754.1785467,0
+PRU.US,D,20031212,000000,26.695,26.7674,26.5598,26.5656,3025529.9735227,0
+PRU.US,D,20031215,000000,26.7549,26.7606,26.1998,26.1998,2483188.1746529,0
+PRU.US,D,20031216,000000,26.2509,26.4112,26.0231,26.4112,3402600.5123839,0
+PRU.US,D,20031217,000000,26.2509,26.695,26.1949,26.6371,2596055.4680221,0
+PRU.US,D,20031218,000000,26.7674,27.0175,26.5724,26.9797,2638230.1273418,0
+PRU.US,D,20031219,000000,26.9797,26.9797,26.443,26.7674,2785053.2106927,0
+PRU.US,D,20031222,000000,26.7066,26.8958,26.5463,26.6593,1517421.8281657,0
+PRU.US,D,20031223,000000,26.5724,26.7732,26.5222,26.7482,1921770.5198793,0
+PRU.US,D,20031224,000000,26.6979,26.9393,26.3783,26.8331,970109.34826844,0
+PRU.US,D,20031226,000000,26.7336,27.0233,26.6979,26.9276,487923.2511514,0
+PRU.US,D,20031229,000000,26.9393,27.2241,26.7973,27.2105,1673083.1739061,0
+PRU.US,D,20031230,000000,27.2105,27.2174,26.9547,27.0049,1723931.4074961,0
+PRU.US,D,20031231,000000,26.973,27.0589,26.7857,26.9393,1520517.7576491,0
+PRU.US,D,20040102,000000,27.0233,27.6257,26.8958,27.0445,2023638.9255989,0
+PRU.US,D,20040105,000000,27.2521,27.3969,26.9479,27.0899,1860994.3893007,0
+PRU.US,D,20040106,000000,26.8958,27.0658,26.7066,26.9797,2098210.5345281,0
+PRU.US,D,20040107,000000,26.7674,26.8505,26.4363,26.8456,3419965.2690884,0
+PRU.US,D,20040108,000000,26.7549,27.2772,26.7549,27.2521,1876654.2614519,0
+PRU.US,D,20040109,000000,27.03,27.3969,26.9025,27.0589,1762847.5207621,0
+PRU.US,D,20040112,000000,27.1189,27.256,26.9663,27.256,1320353.3318867,0
+PRU.US,D,20040113,000000,27.256,27.4056,27.0175,27.1961,1435551.1175067,0
+PRU.US,D,20040114,000000,27.1748,27.8912,27.1063,27.8564,2302250.827847,0
+PRU.US,D,20040115,000000,28.0582,28.1866,27.7098,27.813,1592614.901695,0
+PRU.US,D,20040116,000000,27.9337,28.4454,27.8912,27.9809,2256979.2032696,0
+PRU.US,D,20040120,000000,27.9906,28.0708,27.8285,27.9849,2017435.6731144,0
+PRU.US,D,20040121,000000,28.1703,28.8094,28.0747,28.6839,1914640.2493661,0
+PRU.US,D,20040122,000000,28.7321,29.1028,28.541,28.624,1618194.3846402,0
+PRU.US,D,20040123,000000,28.7023,28.7389,28.1375,28.1519,2163175.3365122,0
+PRU.US,D,20040126,000000,28.1866,28.3797,27.8005,28.1789,3763074.8390962,0
+PRU.US,D,20040127,000000,28.1151,28.3797,27.6653,27.837,2462563.8361203,0
+PRU.US,D,20040128,000000,27.843,28.3797,27.8005,27.9906,2617610.9676807,0
+PRU.US,D,20040129,000000,28.1375,28.3132,27.6335,28.0428,1767190.5225433,0
+PRU.US,D,20040130,000000,27.8951,28.3209,27.8845,28.0582,1953398.9249332,0
+PRU.US,D,20040202,000000,28.1151,28.3797,28.0244,28.2697,1922547.3506296,0
+PRU.US,D,20040203,000000,28.2832,28.7611,28.2281,28.6712,2470006.9104822,0
+PRU.US,D,20040204,000000,28.6336,28.8315,28.4879,28.6298,2393262.2470009,0
+PRU.US,D,20040205,000000,28.7254,29.0623,28.6645,28.9725,2169997.9820483,0
+PRU.US,D,20040206,000000,28.8837,29.4447,28.8837,29.3789,1481448.3497818,0
+PRU.US,D,20040209,000000,29.2506,29.4378,28.8374,28.9398,1781300.8762913,0
+PRU.US,D,20040210,000000,28.9338,29.1183,28.7321,29.0237,1663623.4469163,0
+PRU.US,D,20040211,000000,29.3789,30.2759,29.0285,30.1214,3675320.9302221,0
+PRU.US,D,20040212,000000,30.2499,30.2499,29.8008,29.9313,1341747.2507495,0
+PRU.US,D,20040213,000000,29.7526,30.2759,29.6686,29.7382,1768273.9424963,0
+PRU.US,D,20040217,000000,29.94,30.4033,29.882,30.3184,2099299.1333528,0
+PRU.US,D,20040218,000000,30.5057,30.8436,30.1957,30.3144,2597918.8260483,0
+PRU.US,D,20040219,000000,30.7644,30.9604,29.9718,30.0046,2303957.7839491,0
+PRU.US,D,20040220,000000,30.0046,30.0172,29.6194,29.8212,1726262.9355214,0
+PRU.US,D,20040223,000000,29.9273,30.3184,29.4765,29.5914,2110306.3071971,0
+PRU.US,D,20040224,000000,29.4447,29.9593,29.3789,29.5469,2270617.2439214,0
+PRU.US,D,20040225,000000,29.4813,29.8965,29.4765,29.6609,1883633.3089124,0
+PRU.US,D,20040226,000000,29.5402,29.7015,29.2747,29.6194,1731685.2141584,0
+PRU.US,D,20040227,000000,29.3839,30.2546,29.3839,29.9186,4597831.2689852,0
+PRU.US,D,20040301,000000,30.1842,30.2315,29.9524,30.0742,2815601.3031166,0
+PRU.US,D,20040302,000000,29.9921,30.5057,29.9593,30.2875,2143794.9629543,0
+PRU.US,D,20040303,000000,30.0924,30.8919,30.0239,30.7075,2878239.7559472,0
+PRU.US,D,20040304,000000,30.7142,31.083,30.7142,31.0281,2765828.2032849,0
+PRU.US,D,20040305,000000,30.8919,31.0415,30.4313,30.5848,2593110.7615914,0
+PRU.US,D,20040308,000000,30.4941,30.5057,30.1725,30.2546,1694323.7981673,0
+PRU.US,D,20040309,000000,30.1542,30.2238,29.8608,29.94,1696179.9057732,0
+PRU.US,D,20040310,000000,29.9921,30.1281,29.4022,29.4862,2032164.3841396,0
+PRU.US,D,20040311,000000,29.2149,29.5469,28.7254,28.8683,3223057.3178313,0
+PRU.US,D,20040312,000000,28.6336,29.5963,28.4521,29.4813,5810740.621914,0
+PRU.US,D,20040315,000000,29.3789,29.4022,28.1151,28.6876,2920100.5756438,0
+PRU.US,D,20040316,000000,28.8904,29.0237,28.6298,28.7862,2476673.1540939,0
+PRU.US,D,20040317,000000,28.9271,29.6542,28.624,29.604,2716681.746925,0
+PRU.US,D,20040318,000000,29.604,30.3869,29.4813,30.3144,3406008.2099419,0
+PRU.US,D,20040319,000000,30.1214,30.1725,29.4447,29.5074,2741181.9530143,0
+PRU.US,D,20040322,000000,28.8258,29.2506,28.541,29.155,3794393.5476244,0
+PRU.US,D,20040323,000000,29.1868,29.3114,28.7862,28.9001,2701948.8928024,0
+PRU.US,D,20040324,000000,28.8161,28.9986,28.4367,28.4676,3476554.7998103,0
+PRU.US,D,20040325,000000,28.6298,28.6336,28.2079,28.3846,5895707.2620563,0
+PRU.US,D,20040326,000000,28.3209,28.5072,28.2079,28.3914,5455540.4581089,0
+PRU.US,D,20040329,000000,28.4106,28.8837,28.4106,28.7254,3198247.4152162,0
+PRU.US,D,20040330,000000,28.7186,28.9938,28.7023,28.8374,3041653.8725754,0
+PRU.US,D,20040331,000000,28.8943,28.9271,28.7389,28.8837,3151426.2722354,0
+PRU.US,D,20040401,000000,28.8837,29.2689,28.8837,29.2689,2901335.4520401,0
+PRU.US,D,20040402,000000,29.4109,29.7459,29.3114,29.5131,2707380.4934084,0
+PRU.US,D,20040405,000000,29.4504,29.7459,29.4504,29.7459,2451248.0015245,0
+PRU.US,D,20040406,000000,29.7459,29.9593,29.6425,29.8907,2534970.6766919,0
+PRU.US,D,20040407,000000,29.8608,29.9467,29.6368,29.6686,3267399.8528315,0
+PRU.US,D,20040408,000000,29.9273,30.108,29.5354,29.5963,2512335.9001776,0
+PRU.US,D,20040412,000000,29.8608,30.0239,29.772,29.8135,1844093.6594976,0
+PRU.US,D,20040413,000000,29.882,29.9921,29.0237,29.0439,2850640.5130514,0
+PRU.US,D,20040414,000000,28.8943,29.1927,28.5072,28.7611,1982082.6235564,0
+PRU.US,D,20040415,000000,28.7611,29.07,28.261,28.4946,1937124.838602,0
+PRU.US,D,20040416,000000,28.7023,28.7611,28.3527,28.541,2687221.2175515,0
+PRU.US,D,20040419,000000,28.4811,28.5534,28.3295,28.4048,1476167.9722286,0
+PRU.US,D,20040420,000000,28.4743,28.6772,27.6981,27.7098,2486442.5776094,0
+PRU.US,D,20040421,000000,27.7715,27.9617,27.534,27.7474,2767228.570184,0
+PRU.US,D,20040422,000000,27.7648,28.988,27.7029,28.8625,3493455.5296133,0
+PRU.US,D,20040423,000000,28.8683,28.9938,28.6047,28.7823,2139610.4346462,0
+PRU.US,D,20040426,000000,28.8943,29.0102,28.6336,28.7254,2151859.5019166,0
+PRU.US,D,20040427,000000,28.7137,29.1251,28.3209,28.7023,2436359.7812519,0
+PRU.US,D,20040428,000000,28.7023,28.7745,28.2503,28.4106,3447562.4404355,0
+PRU.US,D,20040429,000000,28.4106,28.7023,28.1866,28.2224,2505668.6207915,0
+PRU.US,D,20040430,000000,28.3663,28.6712,28.3132,28.3402,2735750.3524085,0
+PRU.US,D,20040503,000000,28.4647,28.5139,28.0805,28.0805,2671097.3184987,0
+PRU.US,D,20040504,000000,28.3055,29.0237,28.1866,28.708,3197321.4329617,0
+PRU.US,D,20040505,000000,28.5738,28.5738,27.8912,28.2079,4873191.8755998,0
+PRU.US,D,20040506,000000,28.0582,28.0582,27.5021,27.7338,2524428.5655236,0
+PRU.US,D,20040507,000000,27.5717,27.7175,26.8196,26.9345,2640094.5211424,0
+PRU.US,D,20040510,000000,26.4565,26.6698,25.8909,26.4758,3881218.3669213,0
+PRU.US,D,20040511,000000,26.4758,26.9093,26.4758,26.9093,2574816.9153095,0
+PRU.US,D,20040512,000000,27.0049,27.5021,26.6979,27.475,3526634.4888447,0
+PRU.US,D,20040513,000000,27.4124,27.8564,27.2174,27.7338,3707875.3175303,0
+PRU.US,D,20040514,000000,27.7029,27.9472,27.3274,27.7338,2151698.9568948,0
+PRU.US,D,20040517,000000,27.4124,27.5717,26.8958,27.2048,2334497.5901783,0
+PRU.US,D,20040518,000000,27.2714,27.5659,27.2174,27.475,2643970.3886991,0
+PRU.US,D,20040519,000000,27.8285,27.9906,27.4124,27.4248,2487990.024464,0
+PRU.US,D,20040520,000000,27.4248,27.6335,27.2839,27.5176,1600363.5294855,0
+PRU.US,D,20040521,000000,27.6055,27.8285,27.2714,27.3351,2083018.8323756,0
+PRU.US,D,20040524,000000,27.4432,27.6556,27.2839,27.2839,2582567.6146486,0
+PRU.US,D,20040525,000000,27.3467,27.673,26.9025,27.6122,3728656.0579873,0
+PRU.US,D,20040526,000000,27.5784,28.1519,27.5784,28.0872,2595746.8072706,0
+PRU.US,D,20040527,000000,28.3797,28.6772,28.2503,28.5844,3029562.2430037,0
+PRU.US,D,20040528,000000,28.4222,28.7321,28.3527,28.5738,2230152.6480268,0
+PRU.US,D,20040601,000000,28.597,28.7186,28.1432,28.4367,2087979.1556599,0
+PRU.US,D,20040602,000000,28.4367,28.624,28.3402,28.597,2116816.1488844,0
+PRU.US,D,20040603,000000,28.5671,28.6876,28.4599,28.6298,2166739.4359945,0
+PRU.US,D,20040604,000000,28.9271,29.1472,28.7745,28.8016,2227518.6738962,0
+PRU.US,D,20040607,000000,29.1868,29.2815,29.0556,29.0556,2497604.0818294,0
+PRU.US,D,20040608,000000,29.0623,29.4562,29.0237,29.4321,3134841.4536042,0
+PRU.US,D,20040609,000000,29.4378,29.5663,29.0497,29.1077,2811880.8017099,0
+PRU.US,D,20040610,000000,29.1801,29.3752,29.07,29.1589,1700676.2021559,0
+PRU.US,D,20040614,000000,29.1656,29.2032,28.7611,28.8315,2270463.9493201,0
+PRU.US,D,20040615,000000,28.8315,28.9938,28.7254,28.8315,2704432.6796546,0
+PRU.US,D,20040616,000000,28.8315,29.1251,28.8315,29.0904,1596181.072726,0
+PRU.US,D,20040617,000000,29.0904,29.4022,28.8625,29.3876,2758079.5754944,0
+PRU.US,D,20040618,000000,29.0904,29.4109,29.0556,29.2815,4728225.9356292,0
+PRU.US,D,20040621,000000,29.2293,29.5402,29.1472,29.2506,2123327.0263461,0
+PRU.US,D,20040622,000000,29.1472,29.5469,28.988,29.4997,2580400.7747425,0
+PRU.US,D,20040623,000000,29.463,29.7275,29.236,29.6542,2987701.4233072,0
+PRU.US,D,20040624,000000,29.6425,29.9593,29.631,29.7275,2717767.2384268,0
+PRU.US,D,20040625,000000,29.7275,29.8907,29.4447,29.4504,3180730.3996846,0
+PRU.US,D,20040628,000000,29.5402,29.714,29.2689,29.3114,1581915.3528279,0
+PRU.US,D,20040629,000000,29.3114,30.0742,29.294,29.8135,2169530.8478238,0
+PRU.US,D,20040630,000000,29.9081,30.1214,29.6609,29.9718,2181158.4504941,0
+PRU.US,D,20040701,000000,30.0577,30.2759,29.5798,29.9273,2048438.4704708,0
+PRU.US,D,20040702,000000,29.9593,29.9718,29.7343,29.7633,1070888.119389,0
+PRU.US,D,20040706,000000,29.6368,29.6425,29.2437,29.4109,2016038.4135382,0
+PRU.US,D,20040707,000000,29.294,29.4321,29.0169,29.0767,2096353.3911478,0
+PRU.US,D,20040708,000000,28.8625,29.0623,28.6772,28.6839,2204729.567006,0
+PRU.US,D,20040709,000000,28.7678,28.9803,28.7321,28.9001,1675254.1569095,0
+PRU.US,D,20040712,000000,28.9069,29.772,28.9069,29.604,2626914.2927461,0
+PRU.US,D,20040713,000000,29.7015,29.882,29.3008,29.4378,2398375.8648863,0
+PRU.US,D,20040714,000000,29.3085,29.7459,29.1994,29.4765,1690443.7875133,0
+PRU.US,D,20040715,000000,29.3789,29.4447,29.0817,29.2584,1411521.152965,0
+PRU.US,D,20040716,000000,29.7633,29.8405,29.604,29.6425,2430628.8418635,0
+PRU.US,D,20040719,000000,29.7015,30.0442,29.7015,29.8405,2355429.5536881,0
+PRU.US,D,20040720,000000,29.8405,30.0046,29.7082,29.9273,2844127.564041,0
+PRU.US,D,20040721,000000,29.9524,30.1214,29.6107,29.6686,2541793.3222281,0
+PRU.US,D,20040722,000000,29.6368,29.6609,29.1868,29.604,3762456.4818191,0
+PRU.US,D,20040723,000000,29.604,29.604,29.1328,29.2747,2139918.0596233,0
+PRU.US,D,20040726,000000,29.2689,29.5277,29.2689,29.4504,1360359.0797517,0
+PRU.US,D,20040727,000000,29.4688,29.6764,29.3876,29.6233,2092940.5147182,0
+PRU.US,D,20040728,000000,29.6194,29.7633,29.1328,29.4813,1930455.4876674,0
+PRU.US,D,20040729,000000,29.7864,30.0993,29.6368,29.8685,1647501.6194123,0
+PRU.US,D,20040730,000000,29.7015,30.0856,29.6686,30.0297,1739288.833542,0
+PRU.US,D,20040802,000000,29.6686,29.8289,29.3625,29.7343,2602726.8905055,0
+PRU.US,D,20040803,000000,29.604,29.7931,29.4688,29.5131,1570444.1520821,0
+PRU.US,D,20040804,000000,29.3789,30.1475,29.236,29.9042,2989559.6024619,0
+PRU.US,D,20040805,000000,29.9593,30.0046,29.4562,29.4562,1528425.8946869,0
+PRU.US,D,20040806,000000,29.2506,29.3192,28.9271,29.0767,2366282.3971566,0
+PRU.US,D,20040809,000000,29.155,29.2584,28.8094,28.9667,2233718.8190577,0
+PRU.US,D,20040810,000000,29.0237,29.0767,28.7823,29.0767,2994368.7026932,0
+PRU.US,D,20040811,000000,28.877,29.3944,28.5477,28.959,3199491.3801909,0
+PRU.US,D,20040812,000000,28.7678,28.9986,28.6772,28.7321,2032470.9733424,0
+PRU.US,D,20040813,000000,28.8094,28.8094,28.2958,28.5738,2442096.9352862,0
+PRU.US,D,20040816,000000,28.6414,29.0102,28.6134,28.9338,2459773.4600652,0
+PRU.US,D,20040817,000000,29.0767,29.1868,28.8094,28.9938,3893932.4968676,0
+PRU.US,D,20040818,000000,28.9938,29.3625,28.7969,29.3625,3502439.8361838,0
+PRU.US,D,20040819,000000,29.3625,29.4862,29.0353,29.3259,2752192.2341817,0
+PRU.US,D,20040820,000000,29.3259,29.6475,29.2892,29.6425,2292943.3596844,0
+PRU.US,D,20040823,000000,29.6368,29.7777,29.0497,29.2293,3447717.8065856,0
+PRU.US,D,20040824,000000,29.3876,29.5798,29.0623,29.3789,3786797.1786611,0
+PRU.US,D,20040825,000000,29.4765,29.7082,29.0767,29.5402,3259641.9030721,0
+PRU.US,D,20040826,000000,29.5469,29.8762,29.4109,29.8135,2616061.4492775,0
+PRU.US,D,20040827,000000,29.8289,30.0856,29.6542,29.7459,3297166.9714077,0
+PRU.US,D,20040830,000000,29.7526,29.8965,29.5798,29.631,2663189.1814609,0
+PRU.US,D,20040831,000000,29.7015,29.7864,29.3481,29.7864,3567880.0585871,0
+PRU.US,D,20040901,000000,29.7864,29.9862,29.4997,29.6831,4068357.9304373,0
+PRU.US,D,20040902,000000,29.6686,30.3502,29.6425,30.3338,3673612.9383457,0
+PRU.US,D,20040903,000000,30.3338,30.6052,30.2807,30.4757,3288172.3070939,0
+PRU.US,D,20040907,000000,30.8638,31.1623,30.8088,31.0231,4042614.7951475,0
+PRU.US,D,20040908,000000,31.0164,31.0627,30.4998,30.5588,3517327.0206821,0
+PRU.US,D,20040909,000000,30.5636,30.7866,30.3184,30.7007,3098094.2517931,0
+PRU.US,D,20040910,000000,30.638,30.9604,30.6166,30.9315,2432951.0479196,0
+PRU.US,D,20040913,000000,30.7007,30.887,30.4372,30.7451,3322129.1328499,0
+PRU.US,D,20040914,000000,30.8514,31.2549,30.4226,30.6939,2305818.0346523,0
+PRU.US,D,20040915,000000,30.5144,30.8436,30.4864,30.8224,2914365.4931581,0
+PRU.US,D,20040916,000000,30.7799,31.0898,30.7403,30.9971,2667380.9601895,0
+PRU.US,D,20040917,000000,31.1197,31.3852,30.8996,30.9604,4121536.6562782,0
+PRU.US,D,20040920,000000,30.9604,30.9604,30.5984,30.6688,1871540.6435665,0
+PRU.US,D,20040921,000000,30.7007,30.7983,30.5529,30.7983,2459461.6919907,0
+PRU.US,D,20040922,000000,30.5848,30.5916,30.1725,30.3869,3484771.5975995,0
+PRU.US,D,20040923,000000,30.4313,30.4998,30.0239,30.0799,2330465.3206972,0
+PRU.US,D,20040924,000000,30.1725,30.5414,30.1214,30.4941,3079330.1639638,0
+PRU.US,D,20040927,000000,30.3966,30.4419,29.94,30.0993,2952037.6414491,0
+PRU.US,D,20040928,000000,30.0993,30.2807,29.9785,30.2103,2342093.9591417,0
+PRU.US,D,20040929,000000,30.1214,30.2103,29.882,30.1842,2564584.5006668,0
+PRU.US,D,20040930,000000,30.1842,30.4313,30.0577,30.3415,3930989.3952043,0
+PRU.US,D,20041001,000000,30.4033,30.8812,30.3261,30.7983,3663541.0687247,0
+PRU.US,D,20041004,000000,30.9141,31.3138,30.9141,31.1978,3149256.3250064,0
+PRU.US,D,20041005,000000,31.0358,31.1323,30.9382,31.0898,2798851.7963662,0
+PRU.US,D,20041006,000000,31.1236,31.3079,30.9604,31.1719,2923821.0770505,0
+PRU.US,D,20041007,000000,31.0898,31.1323,30.6688,30.7451,2316049.4135207,0
+PRU.US,D,20041008,000000,30.4419,30.6313,30.1909,30.3184,2906458.3918945,0
+PRU.US,D,20041011,000000,30.2701,30.5529,30.2372,30.2943,1611991.1321557,0
+PRU.US,D,20041012,000000,30.1957,30.2759,29.9921,30.1542,1627185.9416311,0
+PRU.US,D,20041013,000000,30.1909,30.3792,29.9524,30.0692,2257748.7835996,0
+PRU.US,D,20041014,000000,29.9921,30.0924,29.236,29.4813,4794114.648319,0
+PRU.US,D,20041015,000000,29.8965,29.8965,27.8497,28.7969,11764435.710043,0
+PRU.US,D,20041018,000000,28.7023,29.1028,28.2224,28.9667,5710426.9134694,0
+PRU.US,D,20041019,000000,29.1656,29.1724,27.3467,27.6499,6547979.9340592,0
+PRU.US,D,20041020,000000,27.6499,28.4811,27.6499,28.2909,7964772.1426084,0
+PRU.US,D,20041021,000000,28.2909,28.4811,27.9395,28.2832,5412433.6018889,0
+PRU.US,D,20041022,000000,28.3797,28.8943,28.3797,28.5844,4428212.864098,0
+PRU.US,D,20041025,000000,28.5072,28.6712,28.0939,28.4743,4027731.7537464,0
+PRU.US,D,20041026,000000,28.6839,29.4765,28.4946,29.4765,4344644.5193063,0
+PRU.US,D,20041027,000000,29.2747,29.6425,28.9001,29.6368,4418905.3959354,0
+PRU.US,D,20041028,000000,29.5074,30.2161,29.4378,29.9042,3678885.0297043,0
+PRU.US,D,20041029,000000,29.9081,30.0692,29.6368,29.9718,3012666.6920724,0
+PRU.US,D,20041101,000000,30.0993,30.1842,29.8608,30.0924,3591900.7011599,0
+PRU.US,D,20041102,000000,30.0924,30.3966,29.9921,30.2035,2505202.5223414,0
+PRU.US,D,20041103,000000,31.5976,31.6575,30.6235,30.9604,6171994.8866997,0
+PRU.US,D,20041104,000000,31.1197,32.1189,31.0107,32.1189,3519811.8433086,0
+PRU.US,D,20041105,000000,32.1189,32.2435,31.6034,31.867,3592215.5765574,0
+PRU.US,D,20041108,000000,32.0283,32.2049,31.783,32.0417,2132168.3960584,0
+PRU.US,D,20041109,000000,32.0224,32.145,31.4605,31.6488,3454538.380573,0
+PRU.US,D,20041110,000000,31.5581,32.033,31.5484,32.033,4049283.1103078,0
+PRU.US,D,20041111,000000,32.1132,32.2494,31.9673,32.1074,3074215.5103039,0
+PRU.US,D,20041112,000000,32.1074,32.1189,30.5771,30.9604,8758285.0743036,0
+PRU.US,D,20041115,000000,31.2105,31.809,31.1381,31.7608,3834399.2954893,0
+PRU.US,D,20041116,000000,31.6034,31.7057,31.2182,31.224,2922270.5228729,0
+PRU.US,D,20041117,000000,31.333,31.7646,31.2549,31.5715,2981031.0365981,0
+PRU.US,D,20041118,000000,31.6034,31.6382,31.0415,31.2472,4045876.4485242,0
+PRU.US,D,20041119,000000,30.8436,31.0695,30.5588,30.6544,4776131.5343373,0
+PRU.US,D,20041122,000000,30.6544,31.1197,30.6544,31.0164,2667687.5493922,0
+PRU.US,D,20041123,000000,31.167,31.7134,31.0164,31.6864,4038898.4368381,0
+PRU.US,D,20041124,000000,31.7955,32.1913,31.7134,31.809,2828004.7007626,0
+PRU.US,D,20041126,000000,31.6923,31.9905,31.5407,31.8496,898326.04384554,0
+PRU.US,D,20041129,000000,31.7898,31.9423,31.2182,31.5773,2513731.0882051,0
+PRU.US,D,20041130,000000,31.6488,31.7134,31.4316,31.5715,2672491.470752,0
+PRU.US,D,20041201,000000,31.9268,32.8286,31.9075,32.7494,4287743.2205101,0
+PRU.US,D,20041202,000000,32.7494,33.0719,32.7494,32.8913,2700092.7851965,0
+PRU.US,D,20041203,000000,32.927,33.3789,32.8102,33.3045,3897186.899824,0
+PRU.US,D,20041206,000000,33.0863,33.2177,32.8219,33.1154,3530196.5167783,0
+PRU.US,D,20041207,000000,33.0033,33.2814,32.9068,32.9116,3326776.6522853,0
+PRU.US,D,20041208,000000,33.0661,33.3451,32.7638,32.9753,2740872.2564886,0
+PRU.US,D,20041209,000000,32.8151,33.0661,32.6731,32.9822,2054024.4014524,0
+PRU.US,D,20041210,000000,32.9869,33.6125,32.9588,33.4677,1922705.8241026,0
+PRU.US,D,20041213,000000,33.4427,33.7467,33.3451,33.6222,2323335.050184,0
+PRU.US,D,20041214,000000,33.4059,34.4226,33.3972,34.2555,3812381.8404778,0
+PRU.US,D,20041215,000000,34.2941,34.8203,34.2035,34.7122,3815326.5469086,0
+PRU.US,D,20041216,000000,34.8251,34.8251,33.9958,34.4805,3695324.8399288,0
+PRU.US,D,20041217,000000,33.9254,34.9526,33.8993,34.9052,6267349.3076346,0
+PRU.US,D,20041220,000000,34.9052,35.4015,34.4023,34.6079,3550512.1945596,0
+PRU.US,D,20041221,000000,34.5462,34.8918,34.0865,34.8251,3394997.9287745,0
+PRU.US,D,20041222,000000,35.526,35.7182,34.9323,35.4305,5829036.5397446,0
+PRU.US,D,20041223,000000,35.333,35.5637,35.0347,35.1891,2319148.4503271,0
+PRU.US,D,20041227,000000,35.2094,35.4855,35.0279,35.2663,1716649.9139302,0
+PRU.US,D,20041228,000000,35.275,35.7076,35.248,35.5338,1676492.9430127,0
+PRU.US,D,20041229,000000,35.5338,35.8727,35.4421,35.5338,1985033.5446332,0
+PRU.US,D,20041230,000000,35.526,35.6246,35.3948,35.5338,1917738.2503981,0
+PRU.US,D,20041231,000000,35.4421,35.6458,35.3658,35.4489,1870449.973193,0
+PRU.US,D,20050103,000000,35.3764,35.4546,34.7402,34.7402,3305539.1353471,0
+PRU.US,D,20050104,000000,34.9323,35.0096,34.4863,34.4863,3057470.146651,0
+PRU.US,D,20050105,000000,34.6022,34.7663,34.1136,34.1454,2899013.245984,0
+PRU.US,D,20050106,000000,34.1735,34.6495,34.1484,34.3926,2394186.1577065,0
+PRU.US,D,20050107,000000,34.3434,34.4602,33.9254,33.9389,2580400.7747425,0
+PRU.US,D,20050110,000000,33.9389,34.4563,33.907,34.2816,2142711.5430013,0
+PRU.US,D,20050111,000000,34.1841,34.3645,33.5846,34.1966,2256979.2032696,0
+PRU.US,D,20050112,000000,34.1841,34.3434,33.7004,34.1735,3007854.484518,0
+PRU.US,D,20050113,000000,34.1049,34.5568,34.0229,34.2159,2186123.9526497,0
+PRU.US,D,20050114,000000,34.1049,34.8011,33.9341,34.7518,2561481.3207631,0
+PRU.US,D,20050118,000000,34.4486,35.5338,34.4226,35.5058,3037158.6119672,0
+PRU.US,D,20050119,000000,35.2663,35.64,35.2586,35.3831,2317759.4769457,0
+PRU.US,D,20050120,000000,35.2548,35.4092,34.8251,34.8821,2441636.0157077,0
+PRU.US,D,20050121,000000,34.8493,35.054,34.6224,34.7797,3181660.5250363,0
+PRU.US,D,20050124,000000,34.8011,34.8416,34.6668,34.6784,2174957.2695582,0
+PRU.US,D,20050125,000000,34.7962,34.9893,34.6784,34.7402,2146895.0355352,0
+PRU.US,D,20050126,000000,34.7441,35.0685,34.6369,34.8251,2339458.9492366,0
+PRU.US,D,20050127,000000,34.6997,35.0685,34.5712,34.8251,1256167.4322016,0
+PRU.US,D,20050128,000000,34.7315,34.9052,34.2092,34.4486,2432488.0567925,0
+PRU.US,D,20050131,000000,34.9159,35.1457,34.3965,34.772,2692026.1746856,0
+PRU.US,D,20050201,000000,34.9052,35.1003,34.5394,35.0221,2858078.4085417,0
+PRU.US,D,20050202,000000,35.0221,35.3764,34.9893,35.305,1837578.6389386,0
+PRU.US,D,20050203,000000,35.137,35.5878,35.1187,35.5464,2358529.6262689,0
+PRU.US,D,20050204,000000,35.4161,36.3564,35.389,36.2501,2282402.2842904,0
+PRU.US,D,20050207,000000,36.2501,36.3467,36.0079,36.0734,2510939.6763757,0
+PRU.US,D,20050208,000000,35.864,36.1884,35.7954,35.9538,2671097.3184987,0
+PRU.US,D,20050209,000000,36.1189,36.9048,36.1189,36.756,4041691.9202162,0
+PRU.US,D,20050210,000000,36.7301,37.207,36.6199,37.1374,3156852.6939697,0
+PRU.US,D,20050211,000000,37.0544,37.6347,36.873,37.4406,2692184.6481586,0
+PRU.US,D,20050214,000000,37.3749,37.7235,37.2205,37.5043,1843941.4006706,0
+PRU.US,D,20050215,000000,37.3749,38.0729,37.3528,37.763,3328484.6441615,0
+PRU.US,D,20050216,000000,36.9376,38.3896,36.9376,38.0806,4418443.4405826,0
+PRU.US,D,20050217,000000,37.8672,38.0228,37.4841,37.4841,2687841.6463773,0
+PRU.US,D,20050218,000000,37.5449,37.5951,37.3459,37.5391,1773856.766155,0
+PRU.US,D,20050222,000000,37.2272,37.3972,36.6479,36.7301,3096235.0368641,0
+PRU.US,D,20050223,000000,36.7301,36.9434,36.535,36.7,2625361.6670198,0
+PRU.US,D,20050224,000000,36.7,36.8469,36.4461,36.841,1949838.9685483,0
+PRU.US,D,20050225,000000,36.8295,37.4599,36.7628,37.3702,1702385.2298065,0
+PRU.US,D,20050228,000000,37.3749,37.3749,36.7628,36.7628,2684123.2165194,0
+PRU.US,D,20050301,000000,36.8603,37.207,36.7985,37.0901,2271861.2088963,0
+PRU.US,D,20050302,000000,36.841,37.1162,36.7069,36.7774,1756182.3129247,0
+PRU.US,D,20050303,000000,36.8922,37.3248,36.7127,36.9569,2350620.4534567,0
+PRU.US,D,20050304,000000,37.1528,37.7293,37.1162,37.6028,1955418.684884,0
+PRU.US,D,20050307,000000,37.7293,38.1261,37.4599,37.8267,1776959.9460588,0
+PRU.US,D,20050308,000000,37.6173,37.7293,37.1162,37.3528,2450623.4296012,0
+PRU.US,D,20050309,000000,37.2205,37.6028,37.0863,37.2629,2037895.323528,0
+PRU.US,D,20050310,000000,37.2784,37.7119,36.9898,37.3623,1997744.5672564,0
+PRU.US,D,20050311,000000,37.6028,37.8267,37.1451,37.3894,2305818.0346523,0
+PRU.US,D,20050314,000000,37.5043,38.5702,37.3749,38.2168,2943355.780984,0
+PRU.US,D,20050315,000000,38.2449,38.4079,37.8152,37.8152,2180231.4324652,0
+PRU.US,D,20050316,000000,37.569,37.6993,37.2205,37.6607,1874487.4215458,0
+PRU.US,D,20050317,000000,37.9513,38.1754,37.7235,37.9387,3390504.7397149,0
+PRU.US,D,20050318,000000,38.0729,38.2737,37.7756,38.2593,5571508.8598332,0
+PRU.US,D,20050321,000000,38.1695,38.4079,37.8973,38.0865,2295273.8519352,0
+PRU.US,D,20050322,000000,38.0024,38.0865,36.7194,36.7985,3606947.3949057,0
+PRU.US,D,20050323,000000,36.925,36.925,36.3814,36.7426,3577950.8924337,0
+PRU.US,D,20050324,000000,36.7426,37.0206,36.4866,36.4866,2085499.5119049,0
+PRU.US,D,20050328,000000,36.6479,36.8922,36.6036,36.7127,2197439.7872454,0
+PRU.US,D,20050329,000000,36.6479,37.0969,36.3766,36.4606,2463806.7653206,0
+PRU.US,D,20050330,000000,36.3893,36.8072,36.3535,36.756,2499932.5025315,0
+PRU.US,D,20050331,000000,36.9193,37.0679,36.6759,37.0206,2012158.4028841,0
+PRU.US,D,20050401,000000,37.3112,37.7235,36.508,36.8372,2492021.2581707,0
+PRU.US,D,20050404,000000,36.8372,37.4473,36.4017,37.2417,2390156.9955484,0
+PRU.US,D,20050405,000000,37.1114,37.3623,36.8149,37.0863,2335892.7782058,0
+PRU.US,D,20050406,000000,37.0804,37.4473,37.0072,37.0544,2072008.5512084,0
+PRU.US,D,20050407,000000,37.0544,37.4348,37.0544,37.3972,1323920.538692,0
+PRU.US,D,20050408,000000,37.4087,37.569,37.2272,37.2629,1333999.6587333,0
+PRU.US,D,20050411,000000,37.3459,37.5391,37.1528,37.3894,1414467.9309443,0
+PRU.US,D,20050412,000000,37.2784,37.8595,36.7522,37.6935,2418375.6314958,0
+PRU.US,D,20050413,000000,37.6935,37.6935,37.2369,37.2688,1771842.1850759,0
+PRU.US,D,20050414,000000,37.4734,37.5806,37.0544,37.2484,2862575.7406987,0
+PRU.US,D,20050415,000000,36.8922,37.3972,36.1835,36.3042,5224984.3418471,0
+PRU.US,D,20050418,000000,36.3699,36.7301,36.256,36.5417,3055451.4224746,0
+PRU.US,D,20050419,000000,36.508,36.9376,36.4528,36.7522,2073869.8376861,0
+PRU.US,D,20050420,000000,36.7522,36.7774,35.9132,36.0301,2622104.1567402,0
+PRU.US,D,20050421,000000,36.2193,36.4017,35.8225,36.2501,4134407.1881488,0
+PRU.US,D,20050422,000000,36.0406,36.4085,35.7819,36.0523,3152353.2902641,0
+PRU.US,D,20050425,000000,36.06,36.171,35.8669,36.0242,3520273.7986614,0
+PRU.US,D,20050426,000000,36.0242,36.1449,35.7008,35.9288,2948784.274267,0
+PRU.US,D,20050427,000000,35.9132,35.9335,35.2278,35.7298,2980255.2416221,0
+PRU.US,D,20050428,000000,35.7298,36.0465,35.4932,35.6246,2092628.7466438,0
+PRU.US,D,20050429,000000,35.9442,36.8603,35.7781,36.8603,3773926.6467904,0
+PRU.US,D,20050502,000000,36.8603,37.0206,36.535,36.8797,3235923.7066046,0
+PRU.US,D,20050503,000000,36.7774,37.0863,36.6392,37.0863,3192512.3327304,0
+PRU.US,D,20050504,000000,37.1528,38.5702,37.1374,38.2399,4866987.587341,0
+PRU.US,D,20050505,000000,38.3124,38.4717,37.5391,37.9243,2832342.5236722,0
+PRU.US,D,20050506,000000,37.988,38.4079,37.763,38.2593,2554354.1575729,0
+PRU.US,D,20050509,000000,38.0729,38.8405,38.0508,38.7565,2962423.3506932,0
+PRU.US,D,20050510,000000,38.5055,38.5055,37.7949,38.0372,2616061.4492775,0
+PRU.US,D,20050511,000000,38.1184,38.8261,38.0228,38.7498,2433882.2090456,0
+PRU.US,D,20050512,000000,38.7951,38.9486,38.3452,38.4146,2481013.0485521,0
+PRU.US,D,20050513,000000,38.3761,38.491,37.736,38.0729,2352790.4006857,0
+PRU.US,D,20050516,000000,38.3307,39.8928,38.2449,39.8032,4776905.2577645,0
+PRU.US,D,20050517,000000,39.1891,39.4468,38.9178,39.358,4051767.9329343,0
+PRU.US,D,20050518,000000,39.358,39.609,39.0394,39.1562,2863969.8929518,0
+PRU.US,D,20050519,000000,39.1562,39.4333,39.0268,39.3879,2380078.9112815,0
+PRU.US,D,20050520,000000,39.3377,39.4285,39.0191,39.3745,1867345.757515,0
+PRU.US,D,20050523,000000,39.1813,39.5096,38.9786,39.2991,2631406.4460313,0
+PRU.US,D,20050524,000000,39.2991,39.4613,39.133,39.3957,1520050.6234246,0
+PRU.US,D,20050525,000000,39.2672,39.358,38.7913,38.8898,2106432.5111891,0
+PRU.US,D,20050526,000000,39.1514,40.2925,39.0529,40.1652,2826607.4411865,0
+PRU.US,D,20050527,000000,39.9943,40.6652,39.9711,40.4857,1777116.3479831,0
+PRU.US,D,20050531,000000,40.4084,41.0225,40.169,40.8362,3406477.415715,0
+PRU.US,D,20050601,000000,40.7492,41.5168,40.6865,41.0399,3164294.7325574,0
+PRU.US,D,20050602,000000,40.671,40.7057,39.8668,40.0898,3440275.7679979,0
+PRU.US,D,20050603,000000,39.8928,39.9537,39.1099,39.3745,3703540.6019438,0
+PRU.US,D,20050606,000000,39.6292,40.7618,39.414,40.671,3245229.1032185,0
+PRU.US,D,20050607,000000,40.6652,40.9549,40.4084,40.4992,2703505.661626,0
+PRU.US,D,20050608,000000,40.6179,40.9877,40.5166,40.5706,1874018.2157726,0
+PRU.US,D,20050609,000000,40.5368,41.0707,40.254,40.8148,2818236.3130215,0
+PRU.US,D,20050610,000000,40.9249,41.2019,40.6015,41.0765,1874946.2695757,0
+PRU.US,D,20050613,000000,40.9249,41.1942,40.4606,40.8081,2463032.0061191,0
+PRU.US,D,20050614,000000,40.4393,41.2069,38.9332,41.0765,2365351.2360307,0
+PRU.US,D,20050615,000000,41.0765,41.2908,40.8429,41.2069,2383337.4573353,0
+PRU.US,D,20050616,000000,41.0583,41.5235,41.0292,41.2474,2900872.4609129,0
+PRU.US,D,20050617,000000,41.2774,41.4792,41.007,41.3371,4300921.3773578,0
+PRU.US,D,20050620,000000,41.0148,41.929,40.9481,41.7968,4330995.0851369,0
+PRU.US,D,20050621,000000,41.538,42.2013,41.4511,41.9821,2933586.3574686,0
+PRU.US,D,20050622,000000,42.3674,42.5498,41.9096,42.3161,3236849.6888589,0
+PRU.US,D,20050623,000000,42.1916,42.3316,41.8093,41.8093,2922888.8801501,0
+PRU.US,D,20050624,000000,41.7321,42.0719,41.6896,41.7891,2136354.9959154,0
+PRU.US,D,20050627,000000,41.8373,42.4292,41.7089,42.2766,2603345.2477827,0
+PRU.US,D,20050628,000000,42.3741,42.7999,42.291,42.7497,3432988.0597861,0
+PRU.US,D,20050629,000000,42.9012,43.105,42.5044,42.7642,1960841.9992952,0
+PRU.US,D,20050630,000000,42.7207,42.7642,42.2341,42.35,3211738.3759127,0
+PRU.US,D,20050701,000000,42.4764,42.9167,42.2447,42.8771,2247366.1816786,0
+PRU.US,D,20050705,000000,42.6975,43.5347,42.6975,43.4583,3076229.0556088,0
+PRU.US,D,20050706,000000,43.4052,43.4786,42.9572,42.9572,2701794.5624266,0
+PRU.US,D,20050707,000000,42.5315,42.8665,42.0835,42.7699,2546136.3240092,0
+PRU.US,D,20050708,000000,42.6647,43.5877,42.5807,43.523,2192327.2051343,0
+PRU.US,D,20050711,000000,43.9507,44.0607,43.5046,43.5752,2923201.6839989,0
+PRU.US,D,20050712,000000,43.5752,43.9362,43.4206,43.7962,2517760.2503631,0
+PRU.US,D,20050713,000000,43.6833,43.97,43.6061,43.8697,1907660.1661313,0
+PRU.US,D,20050714,000000,43.3821,43.5538,42.4707,42.6531,4444337.7989252,0
+PRU.US,D,20050715,000000,42.6598,42.7052,42.0719,42.4831,3097003.5814198,0
+PRU.US,D,20050718,000000,42.3548,43.2594,42.3548,42.742,3452676.058321,0
+PRU.US,D,20050719,000000,43.105,43.7595,43.0123,43.4381,3176542.7640534,0
+PRU.US,D,20050720,000000,43.1483,43.3685,42.742,43.047,2935760.447795,0
+PRU.US,D,20050721,000000,43.161,43.4438,42.5247,42.5247,2089070.8618075,0
+PRU.US,D,20050722,000000,42.5885,42.6531,41.7823,42.1916,3703070.3603962,0
+PRU.US,D,20050725,000000,42.1424,42.4831,42.1424,42.2013,1883165.1389136,0
+PRU.US,D,20050726,000000,42.2766,42.46,42.0835,42.3674,1856497.0571437,0
+PRU.US,D,20050727,000000,42.6454,43.523,42.6136,43.4381,3002427.0270095,0
+PRU.US,D,20050728,000000,43.2208,43.4583,43.0278,43.1793,2532645.3633129,0
+PRU.US,D,20050729,000000,43.2932,43.6379,43.1369,43.1483,1709201.6606966,0
+PRU.US,D,20050801,000000,43.2594,43.3414,43.02,43.1175,2049835.7300469,0
+PRU.US,D,20050802,000000,43.1483,43.6205,43.0828,43.2962,2276356.4695045,0
+PRU.US,D,20050803,000000,43.3753,43.858,43.2131,43.7595,2907383.3383746,0
+PRU.US,D,20050804,000000,43.7644,43.7721,42.7342,42.8481,2219921.2691585,0
+PRU.US,D,20050805,000000,42.46,42.5044,41.8373,41.9156,2504423.6200425,0
+PRU.US,D,20050808,000000,42.1376,42.3442,41.5806,41.8025,1979138.9529001,0
+PRU.US,D,20050809,000000,42.0381,42.0381,41.6326,41.76,2771415.1700409,0
+PRU.US,D,20050810,000000,41.76,42.0535,41.5506,41.6606,2881488.9800321,0
+PRU.US,D,20050811,000000,41.76,42.0662,41.7321,42.0207,2454190.6364065,0
+PRU.US,D,20050812,000000,41.6963,42.1491,41.5997,41.9435,1738817.5562201,0
+PRU.US,D,20050815,000000,41.9435,42.5672,41.8373,42.3625,1341283.2238478,0
+PRU.US,D,20050816,000000,42.3114,42.3114,41.4463,41.538,1919758.0103488,0
+PRU.US,D,20050817,000000,41.5806,41.9513,41.2136,41.7553,1683775.4723529,0
+PRU.US,D,20050818,000000,41.4965,41.7553,41.369,41.6403,1267331.0079703,0
+PRU.US,D,20050819,000000,41.7968,42.0719,41.6963,41.9435,1733548.5721846,0
+PRU.US,D,20050822,000000,41.9898,42.3934,41.6268,41.9029,1803317.2955284,0
+PRU.US,D,20050823,000000,41.76,41.9223,41.3585,41.4057,2738852.4965379,0
+PRU.US,D,20050824,000000,41.344,41.7321,41.2851,41.2851,3130181.5048769,0
+PRU.US,D,20050825,000000,41.4839,41.9513,41.4057,41.8093,1806419.4396579,0
+PRU.US,D,20050826,000000,41.6326,41.7968,41.2474,41.4144,2435899.8974477,0
+PRU.US,D,20050829,000000,41.1238,41.4675,41.0225,41.232,2734669.0040041,0
+PRU.US,D,20050830,000000,41.1701,41.344,40.5079,40.6933,3461048.2222604,0
+PRU.US,D,20050831,000000,40.6015,41.5168,40.2472,41.5168,3488956.1259076,0
+PRU.US,D,20050901,000000,41.5806,43.0828,41.2908,43.0123,4829161.1086742,0
+PRU.US,D,20050902,000000,43.0577,43.2131,41.846,42.3625,2688621.5844506,0
+PRU.US,D,20050906,000000,42.7642,43.4989,42.7642,43.3985,3700433.2789426,0
+PRU.US,D,20050907,000000,43.4381,43.7721,43.2855,43.7537,1918974.9649526,0
+PRU.US,D,20050908,000000,43.5347,43.9237,43.4206,43.5114,1916189.7677693,0
+PRU.US,D,20050909,000000,43.5191,43.7962,43.2643,43.4786,1893551.8839319,0
+PRU.US,D,20050912,000000,43.1483,43.4381,42.7342,43.1793,2491712.5974193,0
+PRU.US,D,20050913,000000,43.3414,43.3414,42.712,42.9572,2514814.5081581,0
+PRU.US,D,20050914,000000,43.0528,43.2797,42.5672,42.6724,1773706.5788765,0
+PRU.US,D,20050915,000000,42.8598,43.6205,42.795,43.6205,2134493.7094377,0
+PRU.US,D,20050916,000000,43.7962,44.1495,43.4438,43.7122,2861182.6242198,0
+PRU.US,D,20050919,000000,43.3414,43.7962,43.0702,43.7537,2076037.7133666,0
+PRU.US,D,20050920,000000,43.7537,44.7627,43.4381,44.055,3532060.9105791,0
+PRU.US,D,20050921,000000,43.7441,43.8513,43.0074,43.1947,2788932.1855723,0
+PRU.US,D,20050922,000000,42.8916,42.9225,42.0719,42.3741,4202468.9553907,0
+PRU.US,D,20050923,000000,42.0468,42.628,41.5709,42.1549,3982153.5399663,0
+PRU.US,D,20050926,000000,42.3114,42.5672,41.7156,41.8982,2687691.459099,0
+PRU.US,D,20050927,000000,41.9223,42.2215,41.6789,42.014,3160108.1327006,0
+PRU.US,D,20050928,000000,42.0005,42.4069,41.7968,42.2138,4466508.548538,0
+PRU.US,D,20050929,000000,42.18,43.523,41.9357,43.4264,3702766.8785165,0
+PRU.US,D,20050930,000000,43.2643,43.633,42.9853,43.5752,2163022.0419108,0
+PRU.US,D,20051003,000000,43.3136,43.5877,43.1175,43.4149,1936342.8289801,0
+PRU.US,D,20051004,000000,43.7441,43.8657,43.0577,43.0577,2698235.6418161,0
+PRU.US,D,20051005,000000,43.0577,43.105,42.489,42.5537,2826453.1108108,0
+PRU.US,D,20051006,000000,42.7159,42.8548,42.0584,42.3037,2752343.4572344,0
+PRU.US,D,20051007,000000,42.1193,42.1193,41.6481,41.9754,3350971.3049462,0
+PRU.US,D,20051010,000000,42.2766,42.4214,41.6606,41.6896,2412020.1201842,0
+PRU.US,D,20051011,000000,41.7677,42.0662,41.5101,41.819,1885490.4522928,0
+PRU.US,D,20051012,000000,41.9898,42.18,41.2136,41.4839,2397136.043009,0
+PRU.US,D,20051013,000000,41.1624,41.3622,40.8014,40.8081,3546170.2285527,0
+PRU.US,D,20051014,000000,40.9549,42.2766,40.9549,41.7234,3392207.5527196,0
+PRU.US,D,20051017,000000,41.7891,41.9947,41.5737,41.7968,1393845.6639603,0
+PRU.US,D,20051018,000000,41.6963,42.1376,41.5023,41.9754,2356981.1436399,0
+PRU.US,D,20051019,000000,41.9821,43.7441,41.956,43.719,4320460.2243887,0
+PRU.US,D,20051020,000000,43.8774,43.9237,42.8327,42.9302,2808468.9610547,0
+PRU.US,D,20051021,000000,43.0905,43.8697,43.0528,43.2073,2804744.3165507,0
+PRU.US,D,20051024,000000,43.5964,44.8804,43.2855,44.7501,2425047.0539792,0
+PRU.US,D,20051025,000000,44.586,44.6632,44.0821,44.36,2874828.9510664,0
+PRU.US,D,20051026,000000,44.3659,45.7213,44.2568,45.2637,3816873.9937632,0
+PRU.US,D,20051027,000000,45.1488,46.4763,44.921,45.9232,4372558.6375996,0
+PRU.US,D,20051028,000000,46.0197,46.1799,45.4471,45.8632,3999208.600145,0
+PRU.US,D,20051031,000000,46.0004,47.3211,45.8632,46.9475,4964668.3574294,0
+PRU.US,D,20051101,000000,47.018,47.1039,46.3151,46.4406,4337668.5791688,0
+PRU.US,D,20051102,000000,46.0757,47.0633,45.8575,46.3026,4154717.6870584,0
+PRU.US,D,20051103,000000,48.2103,49.5349,48.0443,48.7577,7082722.2566427,0
+PRU.US,D,20051104,000000,48.5994,48.6302,46.8731,47.6822,5476465.1711983,0
+PRU.US,D,20051107,000000,47.9235,48.1997,47.631,47.8646,3630361.073719,0
+PRU.US,D,20051108,000000,47.7431,47.8492,47.4118,47.5441,2424112.7855301,0
+PRU.US,D,20051109,000000,48.2431,48.2915,47.7739,47.8039,3167860.9035884,0
+PRU.US,D,20051110,000000,47.6639,47.6696,46.5545,47.4041,13363097.462298,0
+PRU.US,D,20051111,000000,47.5654,48.1833,47.3279,48.1272,4365422.1524404,0
+PRU.US,D,20051114,000000,47.9853,48.2721,47.8492,47.9419,3159020.5696502,0
+PRU.US,D,20051115,000000,48.2431,48.4498,47.855,47.9612,4096114.6110319,0
+PRU.US,D,20051116,000000,48.5038,48.6689,48.0974,48.4391,3453762.5855972,0
+PRU.US,D,20051117,000000,48.5994,49.3409,48.5414,49.3409,4861561.1656068,0
+PRU.US,D,20051118,000000,49.4027,49.4104,48.7249,48.9932,3358877.3704353,0
+PRU.US,D,20051121,000000,49.3756,49.4027,49.0329,49.3091,2880097.9351018,0
+PRU.US,D,20051122,000000,49.5668,49.9279,49.4316,49.8565,3199491.3801909,0
+PRU.US,D,20051123,000000,49.8565,49.9327,49.5668,49.754,3196545.6379858,0
+PRU.US,D,20051125,000000,49.8565,49.922,49.4731,49.6711,1148568.0870937,0
+PRU.US,D,20051128,000000,49.6644,49.9173,49.5745,49.6912,2425356.750505,0
+PRU.US,D,20051129,000000,50.0505,50.708,50.0195,50.2812,3347713.7946667,0
+PRU.US,D,20051130,000000,50.3469,50.4946,49.7136,49.922,4126343.6849609,0
+PRU.US,D,20051201,000000,49.922,50.3594,49.7086,49.7927,4394413.4760408,0
+PRU.US,D,20051202,000000,49.6982,49.8565,49.3756,49.5128,2965218.9056198,0
+PRU.US,D,20051205,000000,49.5128,49.561,49.1768,49.3041,3115765.5977004,0
+PRU.US,D,20051206,000000,49.7927,50.0813,48.7104,48.8765,3354997.3597813,0
+PRU.US,D,20051207,000000,48.9209,49.0049,48.3996,48.7104,3578884.1251083,0
+PRU.US,D,20051208,000000,49.0193,49.3264,48.7104,49.1622,3994549.687192,0
+PRU.US,D,20051209,000000,49.3602,49.3679,48.8359,48.8909,3179334.1758827,0
+PRU.US,D,20051212,000000,48.9731,49.2521,48.5994,48.9277,3309106.3421523,0
+PRU.US,D,20051213,000000,48.9932,49.2974,48.3716,49.226,3719348.5898248,0
+PRU.US,D,20051214,000000,49.226,49.4171,49.0193,49.2743,3036380.7454425,0
+PRU.US,D,20051215,000000,49.2134,49.4664,48.8002,49.0193,2859635.1773652,0
+PRU.US,D,20051216,000000,49.1768,49.2134,48.1138,48.2508,5056762.160762,0
+PRU.US,D,20051219,000000,48.3716,48.5222,48.0974,48.2238,2221935.8502375,0
+PRU.US,D,20051220,000000,48.2915,48.8909,48.2577,48.8486,3106771.9691609,0
+PRU.US,D,20051221,000000,49.113,49.1421,48.8436,48.9103,2454969.5387054,0
+PRU.US,D,20051222,000000,48.8272,48.9334,48.3532,48.3793,2788780.9625197,0
+PRU.US,D,20051223,000000,48.3716,48.3793,47.6948,47.9294,2338531.931208,0
+PRU.US,D,20051227,000000,47.9853,48.2306,47.6948,47.7575,1998825.9156607,0
+PRU.US,D,20051228,000000,47.7575,47.9486,47.7276,47.7682,1854796.3156878,0
+PRU.US,D,20051229,000000,47.7632,47.9612,47.4282,47.5596,1300977.1014263,0
+PRU.US,D,20051230,000000,47.5084,47.6253,46.9823,47.2071,1972322.52201,0
+PRU.US,D,20060103,000000,48.2306,48.8205,47.5297,48.8205,5419103.988598,0
+PRU.US,D,20060104,000000,49.0629,49.4027,48.9731,49.282,4310224.7024231,0
+PRU.US,D,20060105,000000,49.0193,49.2743,48.8321,48.9103,2585819.9460564,0
+PRU.US,D,20060106,000000,49.3409,49.3823,48.6563,48.8523,3080727.4235399,0
+PRU.US,D,20060109,000000,48.695,49.5001,48.6892,49.3196,2160387.032006,0
+PRU.US,D,20060110,000000,49.2743,49.2743,48.6245,48.9845,3181039.060436,0
+PRU.US,D,20060111,000000,49.3264,49.45,49.113,49.3535,2413417.3797603,0
+PRU.US,D,20060112,000000,49.3602,49.4364,48.6428,48.6892,2032003.8391179,0
+PRU.US,D,20060113,000000,48.8359,49.0763,48.5531,48.7037,2408764.6814533,0
+PRU.US,D,20060117,000000,48.3716,48.4632,48.1195,48.3938,2349851.9089011,0
+PRU.US,D,20060118,000000,48.3938,48.3996,47.9158,48.1089,2782725.8257649,0
+PRU.US,D,20060119,000000,48.1601,48.2431,47.6378,47.6639,3836100.0369452,0
+PRU.US,D,20060120,000000,47.6948,47.7778,47.1474,47.2071,5223900.9218942,0
+PRU.US,D,20060123,000000,47.2458,48.1755,47.0701,48.0037,3072197.8219019,0
+PRU.US,D,20060124,000000,47.8618,48.4632,47.8618,48.3079,2373414.7392184,0
+PRU.US,D,20060125,000000,48.302,48.4874,48.1195,48.2721,3283525.8234328,0
+PRU.US,D,20060126,000000,48.8321,49.5001,48.7712,49.2327,3636089.9415587,0
+PRU.US,D,20060127,000000,49.3409,49.6644,48.9731,49.0193,2125811.8489726,0
+PRU.US,D,20060130,000000,48.9209,49.0252,48.5531,48.8765,2198525.2787472,0
+PRU.US,D,20060131,000000,48.8842,49.0947,48.5337,48.5937,2736841.0227818,0
+PRU.US,D,20060201,000000,48.5937,49.056,48.4961,48.9731,2614815.412754,0
+PRU.US,D,20060202,000000,48.8138,48.8909,48.2431,48.3793,2644436.4871493,0
+PRU.US,D,20060203,000000,48.0577,48.4681,48.052,48.1272,2627841.3107747,0
+PRU.US,D,20060206,000000,48.2721,48.8205,47.9486,48.5337,2241472.6257198,0
+PRU.US,D,20060207,000000,48.4391,48.5589,48.1138,48.2431,3049249.2057644,0
+PRU.US,D,20060208,000000,48.6302,48.7867,48.0781,48.7867,2420551.7933709,0
+PRU.US,D,20060209,000000,47.7903,48.7867,47.7739,48.5723,5374912.6766505,0
+PRU.US,D,20060210,000000,48.5723,48.7577,48.2238,48.5337,2634352.1882364,0
+PRU.US,D,20060213,000000,48.2103,48.33,47.9004,48.1195,2771718.6519206,0
+PRU.US,D,20060214,000000,48.2838,49.5001,48.2431,49.113,3637488.2369092,0
+PRU.US,D,20060215,000000,50.3073,50.3073,48.5994,48.8678,3419341.7329395,0
+PRU.US,D,20060216,000000,48.7104,49.0947,48.4961,49.056,2360083.2877693,0
+PRU.US,D,20060217,000000,49.0193,49.0193,48.4632,48.5791,2548304.1996897,0
+PRU.US,D,20060221,000000,48.5038,48.9845,48.4439,48.7249,2510784.3102257,0
+PRU.US,D,20060222,000000,48.2238,49.4364,48.1138,49.3602,4228515.5725603,0
+PRU.US,D,20060223,000000,48.9731,49.5205,48.8002,49.3756,2327836.5254382,0
+PRU.US,D,20060224,000000,49.7242,50.0264,49.5349,49.9327,2970797.5861812,0
+PRU.US,D,20060227,000000,49.7406,50.0813,49.7242,49.9723,2400702.2140399,0
+PRU.US,D,20060228,000000,49.9723,49.9723,49.4731,49.6912,3487558.8663315,0
+PRU.US,D,20060301,000000,49.6982,49.8371,48.9982,49.0629,2743811.7840477,0
+PRU.US,D,20060302,000000,48.7403,49.0329,48.6428,48.7548,2436828.987025,0
+PRU.US,D,20060303,000000,48.4063,48.6302,48.1331,48.1997,3099177.6717462,0
+PRU.US,D,20060306,000000,48.3716,48.5994,47.997,48.1997,2297132.0310899,0
+PRU.US,D,20060307,000000,48.2431,48.7037,47.8869,48.7037,2936225.5104708,0
+PRU.US,D,20060308,000000,48.6302,48.9932,48.3532,48.86,2752192.2341817,0
+PRU.US,D,20060309,000000,48.7288,49.056,48.6061,48.7712,1786108.9407483,0
+PRU.US,D,20060310,000000,48.7104,49.3138,48.5656,49.0445,2228910.7546006,0
+PRU.US,D,20060313,000000,48.9595,49.197,48.4498,48.5414,2101926.8928375,0
+PRU.US,D,20060314,000000,48.3716,49.3041,48.3716,49.2887,2400395.624837,0
+PRU.US,D,20060315,000000,49.1024,49.7039,49.0252,49.7039,1724710.3097951,0
+PRU.US,D,20060316,000000,49.7039,49.7039,49.113,49.2569,1947353.1101474,0
+PRU.US,D,20060317,000000,49.5745,49.5822,48.8436,49.3679,3776718.0586198,0
+PRU.US,D,20060320,000000,49.6644,49.8497,49.4423,49.7136,1813086.7190439,0
+PRU.US,D,20060321,000000,49.7406,49.7406,49.1594,49.1825,1375241.0853784,0
+PRU.US,D,20060322,000000,48.0654,49.4027,48.0654,49.2569,1582687.0047065,0
+PRU.US,D,20060323,000000,49.1622,49.4027,48.7403,49.2887,1848434.5897301,0
+PRU.US,D,20060324,000000,49.2385,49.5282,49.0329,49.1351,1381132.5697885,0
+PRU.US,D,20060327,000000,49.3264,50.063,49.3264,49.9394,4167271.2719828,0
+PRU.US,D,20060328,000000,49.922,50.1837,49.5349,49.8043,3358413.3435339,0
+PRU.US,D,20060329,000000,49.811,50.1905,49.5475,49.8565,2380078.9112815,0
+PRU.US,D,20060330,000000,49.6982,50.2319,49.4423,49.45,2347368.1220488,0
+PRU.US,D,20060331,000000,49.3988,49.561,48.86,48.8967,2332171.2410247,0
+PRU.US,D,20060403,000000,48.917,49.4364,48.6689,48.7635,2031073.7137663,0
+PRU.US,D,20060404,000000,48.8967,49.5967,48.6815,49.4664,1873554.1888711,0
+PRU.US,D,20060405,000000,49.4664,49.8246,49.3476,49.6507,1646568.3867376,0
+PRU.US,D,20060406,000000,49.3091,49.6644,49.282,49.5475,2166590.2844905,0
+PRU.US,D,20060407,000000,49.5822,49.8825,49.0252,49.1421,1543466.3737866,0
+PRU.US,D,20060410,000000,49.1421,49.2887,48.8967,48.9537,1468425.5590842,0
+PRU.US,D,20060411,000000,48.947,49.1082,48.413,48.5791,2628770.400352,0
+PRU.US,D,20060412,000000,48.413,48.7356,48.2644,48.3203,1486718.3695917,0
+PRU.US,D,20060413,000000,48.3079,48.3716,47.9612,48.2577,1504237.4566719,0
+PRU.US,D,20060417,000000,48.2103,48.3716,47.9004,48.0037,1877276.7618264,0
+PRU.US,D,20060418,000000,48.0577,48.9932,48.0298,48.9209,2591407.9485866,0
+PRU.US,D,20060419,000000,48.8909,49.3091,48.7288,49.2327,2280544.1051357,0
+PRU.US,D,20060420,000000,48.9334,49.3602,48.9044,49.3091,1899595.6271691,0
+PRU.US,D,20060421,000000,49.5282,49.5349,49.0811,49.2626,1621143.2341682,0
+PRU.US,D,20060424,000000,49.2626,49.3264,48.8359,49.1594,1307948.8984664,0
+PRU.US,D,20060425,000000,49.1594,49.2134,48.9103,49.0049,1502528.4290213,0
+PRU.US,D,20060426,000000,49.197,50.1239,49.1768,49.9839,2206585.674612,0
+PRU.US,D,20060427,000000,49.922,50.8894,49.7744,50.8827,3433612.6317092,0
+PRU.US,D,20060428,000000,50.8894,51.7932,50.3208,50.3942,4125259.2292335,0
+PRU.US,D,20060501,000000,50.4396,51.0237,49.7927,50.0863,2683812.4842193,0
+PRU.US,D,20060502,000000,50.2446,50.8701,50.1605,50.819,2621950.8621389,0
+PRU.US,D,20060503,000000,50.4685,50.8567,49.9529,50.681,3050337.8045891,0
+PRU.US,D,20060504,000000,49.9994,50.5979,49.6228,49.6566,3697800.3405864,0
+PRU.US,D,20060505,000000,49.9839,50.6867,49.7406,50.5264,2522879.0471204,0
+PRU.US,D,20060508,000000,50.3073,50.4173,49.8438,49.9028,2507371.4337961,0
+PRU.US,D,20060509,000000,49.9115,50.0312,49.7242,49.7589,1432453.1164748,0
+PRU.US,D,20060510,000000,49.5001,50.8769,49.5001,50.789,2480087.0662977,0
+PRU.US,D,20060511,000000,51.2756,51.2756,50.0118,50.1084,1875878.4664759,0
+PRU.US,D,20060512,000000,50.1605,50.4396,49.5001,49.561,2254183.648343,0
+PRU.US,D,20060515,000000,49.6112,50.6906,49.6112,50.6578,2763196.300703,0
+PRU.US,D,20060516,000000,49.6644,50.9523,49.6644,50.3855,1435242.4567553,0
+PRU.US,D,20060517,000000,49.8043,50.2118,48.9845,49.0706,3900441.3027805,0
+PRU.US,D,20060518,000000,48.5656,49.5059,48.5656,48.695,2160078.3712545,0
+PRU.US,D,20060519,000000,48.8486,49.5406,48.7037,49.4886,2492794.9815979,0
+PRU.US,D,20060522,000000,49.4886,49.4886,48.5116,48.7249,2931571.7763894,0
+PRU.US,D,20060523,000000,49.1507,49.3341,48.7249,48.7577,2342253.4683891,0
+PRU.US,D,20060524,000000,48.9209,49.3476,48.4758,48.8523,2976073.820637,0
+PRU.US,D,20060525,000000,49.0522,49.5349,48.8678,49.0126,1889833.4540739,0
+PRU.US,D,20060526,000000,48.947,49.1351,48.6428,48.8765,2242088.9114483,0
+PRU.US,D,20060530,000000,48.3889,48.6061,48.2508,48.3938,2908162.2406735,0
+PRU.US,D,20060531,000000,48.2768,49.113,48.2768,49.113,3991141.9896341,0
+PRU.US,D,20060601,000000,49.113,49.9115,49.0811,49.8883,2189226.0967792,0
+PRU.US,D,20060602,000000,49.811,50.1373,49.7744,50.1373,2182246.0135444,0
+PRU.US,D,20060605,000000,50.1316,50.1373,49.3535,49.3535,2105191.6535373,0
+PRU.US,D,20060606,000000,49.6778,49.8825,49.0445,49.6711,2651096.516115,0
+PRU.US,D,20060607,000000,49.9173,50.063,49.4664,49.5205,2131393.6368569,0
+PRU.US,D,20060608,000000,49.5967,50.0813,49.226,49.9472,3688344.7566941,0
+PRU.US,D,20060609,000000,49.7869,50.1683,49.6044,49.6835,1793548.9077873,0
+PRU.US,D,20060612,000000,49.6778,49.7744,49.0252,49.0252,2780404.655483,0
+PRU.US,D,20060613,000000,49.0522,49.226,48.3079,48.3079,3497795.4240715,0
+PRU.US,D,20060614,000000,48.2431,48.5723,47.4756,48.0192,4038740.9991394,0
+PRU.US,D,20060615,000000,48.0192,49.282,47.8618,49.1622,2413107.6832345,0
+PRU.US,D,20060616,000000,48.8002,49.1709,48.5414,48.7712,2224260.1278423,0
+PRU.US,D,20060619,000000,49.0049,49.2685,48.3079,48.4681,2297749.3525928,0
+PRU.US,D,20060620,000000,48.5656,49.1024,48.4961,48.8486,2324265.1755356,0
+PRU.US,D,20060621,000000,48.7577,49.4577,48.6207,49.2453,2396206.9534315,0
+PRU.US,D,20060622,000000,49.2134,49.2183,48.4874,48.7577,2092782.0412452,0
+PRU.US,D,20060623,000000,48.5414,49.1421,48.4826,48.6207,1702848.2209336,0
+PRU.US,D,20060626,000000,48.5531,49.6507,48.5414,49.5349,2342404.6914417,0
+PRU.US,D,20060627,000000,49.0193,49.5349,48.8678,48.8678,1872160.036618,0
+PRU.US,D,20060628,000000,48.8678,49.2521,48.695,49.1622,2335430.8228529,0
+PRU.US,D,20060629,000000,49.4886,50.258,49.3476,50.258,2380706.5905277,0
+PRU.US,D,20060630,000000,50.3073,50.3701,50.1084,50.1171,2228137.0311733,0
+PRU.US,D,20060703,000000,50.1605,50.9996,49.9279,50.9918,1044221.0733935,0
+PRU.US,D,20060705,000000,50.6307,50.7225,49.8246,50.3073,2068596.7105532,0
+PRU.US,D,20060706,000000,50.2446,50.6307,50.2446,50.3778,1897741.5911117,0
+PRU.US,D,20060707,000000,50.3855,50.3942,50.0264,50.0264,1442371.6914943,0
+PRU.US,D,20060710,000000,50.1837,50.789,50.1837,50.5979,1896654.0280614,0
+PRU.US,D,20060711,000000,50.5979,51.0564,50.258,50.9918,1617107.8573641,0
+PRU.US,D,20060712,000000,50.9996,50.9996,50.4319,50.4734,2225659.4589671,0
+PRU.US,D,20060713,000000,50.1538,50.3942,49.5745,49.5745,3053744.4663726,0
+PRU.US,D,20060714,000000,49.4731,49.4799,48.9402,49.3409,2779787.3339802,0
+PRU.US,D,20060717,000000,49.3091,49.754,49.2134,49.6912,1281128.5578695,0
+PRU.US,D,20060718,000000,49.5349,49.754,48.9277,49.3873,2235422.6678367,0
+PRU.US,D,20060719,000000,49.3873,50.3855,49.3873,49.8941,3672526.4110696,0
+PRU.US,D,20060720,000000,49.588,50.4009,49.5406,49.922,1721918.8979659,0
+PRU.US,D,20060721,000000,49.4027,50.3295,49.4027,50.1422,2303336.3193489,0
+PRU.US,D,20060724,000000,50.3701,50.8827,50.2735,50.7775,2569087.0116955,0
+PRU.US,D,20060725,000000,50.7775,51.1463,50.54,50.845,2854668.6394351,0
+PRU.US,D,20060726,000000,50.5322,50.7428,50.2513,50.287,3064597.3098412,0
+PRU.US,D,20060727,000000,50.5979,50.651,49.9839,49.9925,1584396.0323571,0
+PRU.US,D,20060728,000000,50.342,50.9996,50.342,50.7679,1652147.067299,0
+PRU.US,D,20060731,000000,50.5669,50.7611,50.3208,50.7225,1977435.1041211,0
+PRU.US,D,20060801,000000,50.8258,50.8827,50.3295,50.5786,2867078.2517273,0
+PRU.US,D,20060802,000000,50.5322,51.1135,50.3701,50.4878,3135145.9712584,0
+PRU.US,D,20060803,000000,48.3716,48.4439,47.3848,47.5084,12269722.682125,0
+PRU.US,D,20060804,000000,47.5084,47.9235,46.5545,46.6694,5962998.413194,0
+PRU.US,D,20060807,000000,46.1172,46.7601,46.1104,46.4763,5349639.7829082,0
+PRU.US,D,20060808,000000,47.5364,47.5364,46.3808,46.3808,4984197.8824914,0
+PRU.US,D,20060809,000000,46.6848,46.9359,46.2842,46.4049,4569300.8649634,0
+PRU.US,D,20060810,000000,46.4696,46.6617,46.3923,46.6251,3364144.2829223,0
+PRU.US,D,20060811,000000,46.3384,47.0633,46.3384,46.7601,3006618.8057379,0
+PRU.US,D,20060814,000000,47.1792,47.3984,46.4049,46.4126,3686174.8094649,0
+PRU.US,D,20060815,000000,46.5159,46.9861,46.4126,46.8239,4530700.6628693,0
+PRU.US,D,20060816,000000,47.0769,47.2217,46.5159,46.71,3429731.5852809,0
+PRU.US,D,20060817,000000,46.6694,46.9031,46.0959,46.4977,4297668.0101756,0
+PRU.US,D,20060818,000000,46.5218,47.1357,46.4628,47.0701,2336821.867783,0
+PRU.US,D,20060821,000000,47.0769,47.2555,46.9156,47.0122,1849519.0454575,0
+PRU.US,D,20060822,000000,47.0324,47.0324,46.1471,46.3557,3010488.4586486,0
+PRU.US,D,20060823,000000,46.4049,46.5478,46.1471,46.4262,2414812.5677879,0
+PRU.US,D,20060824,000000,46.8915,47.0498,46.5941,46.9542,2910950.5451798,0
+PRU.US,D,20060825,000000,46.7949,47.3617,46.7824,47.0122,2037125.743198,0
+PRU.US,D,20060828,000000,47.0122,47.7518,46.9736,47.549,1779594.9559636,0
+PRU.US,D,20060829,000000,47.4514,47.6378,47.3346,47.5654,2270617.2439214,0
+PRU.US,D,20060830,000000,47.5654,47.6532,47.0122,47.1039,2333256.7325264,0
+PRU.US,D,20060831,000000,47.0817,47.5992,47.0451,47.3491,2441789.3103092,0
+PRU.US,D,20060901,000000,47.5016,47.5016,46.9929,47.1792,1633696.8190927,0
+PRU.US,D,20060905,000000,47.0122,47.1165,46.8239,46.9736,2229689.6568997,0
+PRU.US,D,20060906,000000,46.9475,47.018,46.2321,46.5034,3029405.8410793,0
+PRU.US,D,20060907,000000,46.4696,46.4696,45.9714,46.0959,3151891.3349114,0
+PRU.US,D,20060908,000000,46.7283,46.7283,46.2842,46.4406,4138592.7522313,0
+PRU.US,D,20060911,000000,46.2784,47.5992,46.2475,47.1165,3738116.8207514,0
+PRU.US,D,20060912,000000,47.4389,47.4389,46.9823,47.1415,3030960.5383543,0
+PRU.US,D,20060913,000000,47.018,47.1733,46.8239,46.9542,2927077.5515556,0
+PRU.US,D,20060914,000000,47.018,47.2506,46.9677,47.0817,2683969.921918,0
+PRU.US,D,20060915,000000,47.5161,47.9235,47.5161,47.689,5485614.165888,0
+PRU.US,D,20060918,000000,47.9545,47.9545,47.3144,47.66,2982272.9300242,0
+PRU.US,D,20060919,000000,47.7903,47.7903,47.3413,47.5538,2364733.9145276,0
+PRU.US,D,20060920,000000,47.6639,48.3493,47.5364,48.3079,4031923.532475,0
+PRU.US,D,20060921,000000,48.3716,48.5656,47.881,48.0974,3779359.2831707,0
+PRU.US,D,20060922,000000,48.1755,48.6892,48.0974,48.4681,4240301.6487035,0
+PRU.US,D,20060925,000000,48.8678,49.4239,48.695,49.0763,3987888.622452,0
+PRU.US,D,20060926,000000,48.7577,49.1709,48.5791,48.5937,4235493.5842465,0
+PRU.US,D,20060927,000000,48.5994,48.9277,48.4063,48.8272,3644622.6505198,0
+PRU.US,D,20060928,000000,49.0706,49.616,48.8523,49.6112,3695634.5364547,0
+PRU.US,D,20060929,000000,49.3409,49.4577,49.1207,49.1768,2322405.9606066,0
+PRU.US,D,20061002,000000,49.1768,49.2521,48.8359,49.2183,2168757.1243965,0
+PRU.US,D,20061003,000000,49.0049,49.3341,48.947,49.0396,3830672.5794367,0
+PRU.US,D,20061004,000000,49.0193,49.8004,48.9334,49.7666,3669268.9007902,0
+PRU.US,D,20061005,000000,49.6421,50.0863,49.4847,50.0813,3174839.9510488,0
+PRU.US,D,20061006,000000,49.8565,49.9994,49.6507,49.9115,1994953.155427,0
+PRU.US,D,20061009,000000,49.6295,49.9327,49.5938,49.8371,2381166.4743319,0
+PRU.US,D,20061010,000000,49.811,49.9173,49.3409,49.5822,1576950.8864465,0
+PRU.US,D,20061011,000000,49.4316,50.0708,49.2521,50.0708,2477295.6544685,0
+PRU.US,D,20061012,000000,49.9839,50.3073,49.8004,49.8497,3186930.5448462,0
+PRU.US,D,20061013,000000,49.7744,50.5033,49.6982,50.1683,3042893.6944528,0
+PRU.US,D,20061016,000000,49.9925,50.258,49.8371,49.9529,1797733.4360955,0
+PRU.US,D,20061017,000000,49.7589,50.1422,49.5553,50.0195,2556677.3994033,0
+PRU.US,D,20061018,000000,50.176,50.6105,50.1422,50.5902,2746451.9728242,0
+PRU.US,D,20061019,000000,50.3372,50.5669,50.0312,50.258,2506132.6476931,0
+PRU.US,D,20061020,000000,50.3594,50.624,49.7203,49.8294,2649238.3369603,0
+PRU.US,D,20061023,000000,49.8371,50.3295,49.7203,50.2282,1726103.426274,0
+PRU.US,D,20061024,000000,50.1316,50.2387,49.8004,49.9994,1859446.9424461,0
+PRU.US,D,20061025,000000,50.2957,50.5979,49.9994,50.54,2707380.4934084,0
+PRU.US,D,20061026,000000,50.6307,50.8567,50.3295,50.708,2073249.4088603,0
+PRU.US,D,20061027,000000,50.5487,50.5487,49.9771,50.0389,2321320.4691049,0
+PRU.US,D,20061030,000000,50.0438,50.456,49.9028,50.0118,2173872.8138308,0
+PRU.US,D,20061031,000000,50.0195,50.3073,49.3679,49.616,3193753.1903823,0
+PRU.US,D,20061101,000000,49.7589,49.8043,49.1274,49.226,3599502.248995,0
+PRU.US,D,20061102,000000,50.456,50.9349,49.7927,50.9049,4691170.0730668,0
+PRU.US,D,20061103,000000,51.152,51.3713,50.4801,50.6394,2996381.2122236,0
+PRU.US,D,20061106,000000,50.5738,51.2226,50.5738,51.1193,2361476.4042482,0
+PRU.US,D,20061107,000000,50.9523,51.2892,50.9455,51.2361,1830452.5115228,0
+PRU.US,D,20061108,000000,51.2361,51.3085,50.7679,51.1463,1743939.4603004,0
+PRU.US,D,20061109,000000,51.0564,51.1463,50.3527,50.3701,2495899.1972761,0
+PRU.US,D,20061110,000000,50.4396,50.8769,50.258,50.3295,2413729.1478347,0
+PRU.US,D,20061113,000000,50.4801,51.2361,50.4512,51.1135,1983943.9100341,0
+PRU.US,D,20061114,000000,51.4359,51.4359,50.8103,51.3268,2204104.9950828,0
+PRU.US,D,20061115,000000,51.3713,52.5336,51.3713,52.244,5042186.7443381,0
+PRU.US,D,20061116,000000,52.5973,53.0502,52.4439,52.9845,2849552.950001,0
+PRU.US,D,20061117,000000,52.7576,52.9411,52.5654,52.5916,1927972.7365896,0
+PRU.US,D,20061120,000000,52.3743,52.6969,52.3521,52.5336,3644308.8108966,0
+PRU.US,D,20061121,000000,52.4999,52.606,52.0384,52.0625,2703346.1523786,0
+PRU.US,D,20061122,000000,51.6145,52.0625,51.5411,51.8983,1885490.4522928,0
+PRU.US,D,20061124,000000,51.6078,51.9833,51.6078,51.7873,511027.23343896,0
+PRU.US,D,20061127,000000,51.5411,51.715,51.0343,51.1193,2762417.3984039,0
+PRU.US,D,20061128,000000,51.0497,51.7101,51.0497,51.4495,2941340.1641306,0
+PRU.US,D,20061129,000000,51.6145,51.7458,51.3384,51.7458,2184106.2642476,0
+PRU.US,D,20061130,000000,51.7458,52.7461,51.7188,52.553,3391123.0969921,0
+PRU.US,D,20061201,000000,52.5066,52.7991,52.244,52.7991,3921377.4093876,0
+PRU.US,D,20061204,000000,52.889,53.1023,52.5066,53.0433,2505981.4246403,0
+PRU.US,D,20061205,000000,53.0366,54.9522,52.97,54.3594,8381683.7412155,0
+PRU.US,D,20061206,000000,55.1453,56.0681,55.068,55.847,11712960.832981,0
+PRU.US,D,20061207,000000,55.847,56.2304,55.5401,56.0103,4572093.312567,0
+PRU.US,D,20061208,000000,55.8297,55.8529,55.2795,55.6222,6438516.1951506,0
+PRU.US,D,20061211,000000,55.8366,55.8877,55.5043,55.6676,2714821.4962217,0
+PRU.US,D,20061212,000000,55.8297,56.0818,55.6086,55.9001,4531009.3236207,0
+PRU.US,D,20061213,000000,55.9185,56.0614,55.4416,55.5267,3456086.863202,0
+PRU.US,D,20061214,000000,55.6955,55.8403,55.3413,55.6222,2856376.6313114,0
+PRU.US,D,20061215,000000,55.6222,55.8944,55.4416,55.4986,3594073.7557121,0
+PRU.US,D,20061218,000000,55.6617,55.8297,55.0554,55.1018,3362134.8807148,0
+PRU.US,D,20061219,000000,55.4686,55.6676,55.3624,55.6676,4047425.9669275,0
+PRU.US,D,20061220,000000,55.7709,55.7776,55.486,55.6877,2036039.215922,0
+PRU.US,D,20061221,000000,55.8403,55.847,55.0226,55.0226,2634666.0278595,0
+PRU.US,D,20061222,000000,55.431,55.4686,54.9405,55.0796,2559000.6412339,0
+PRU.US,D,20061226,000000,55.1453,55.4986,55.0796,55.4388,1902695.6997499,0
+PRU.US,D,20061227,000000,55.7592,55.7776,55.3895,55.572,1300353.5652774,0
+PRU.US,D,20061228,000000,55.3373,55.6617,55.3373,55.4117,1095387.289704,0
+PRU.US,D,20061229,000000,55.2736,55.5912,55.2437,55.3751,1230581.7346106,0
+PRU.US,D,20070103,000000,55.4475,56.1792,55.2919,55.6299,3429731.5852809,0
+PRU.US,D,20070104,000000,55.6299,55.7168,55.1394,55.403,2984443.9130276,0
+PRU.US,D,20070105,000000,55.1906,55.6222,55.1751,55.2678,2331242.1514474,0
+PRU.US,D,20070108,000000,55.1713,55.6955,55.068,55.6086,2367367.8886583,0
+PRU.US,D,20070109,000000,55.7921,55.9842,55.1085,55.3895,3143210.5102205,0
+PRU.US,D,20070110,000000,55.2919,56.1909,55.2205,56.0759,3836566.1353954,0
+PRU.US,D,20070111,000000,56.0229,56.7025,56.0229,56.6185,3396702.8133278,0
+PRU.US,D,20070112,000000,56.6301,56.7247,56.1792,56.551,1845799.5798252,0
+PRU.US,D,20070116,000000,56.6233,57.2616,56.4602,57.1495,3278256.8393974,0
+PRU.US,D,20070117,000000,57.078,57.078,56.5693,56.745,2481794.0223997,0
+PRU.US,D,20070118,000000,57.0606,57.078,56.6725,56.7932,2485041.1749359,0
+PRU.US,D,20070119,000000,57.0666,57.2336,56.6601,57.1215,2741644.9441416,0
+PRU.US,D,20070122,000000,56.9854,57.1215,56.7083,56.8753,1712466.4213964,0
+PRU.US,D,20070123,000000,56.745,56.8908,56.4485,56.8599,1897273.4211129,0
+PRU.US,D,20070124,000000,56.856,57.2336,56.8368,57.192,2057431.063236,0
+PRU.US,D,20070125,000000,57.078,57.1138,56.3723,56.4804,2337439.189286,0
+PRU.US,D,20070126,000000,56.4843,56.9951,56.2797,56.7247,1856497.0571437,0
+PRU.US,D,20070129,000000,56.7566,57.3957,56.6957,56.8599,3037621.6030943,0
+PRU.US,D,20070130,000000,57.0666,57.4015,57.0385,57.386,3171578.2976719,0
+PRU.US,D,20070131,000000,57.0492,57.6157,56.8859,57.4875,2944441.2724858,0
+PRU.US,D,20070201,000000,57.4875,58.0648,57.4333,58.0532,3243522.1471166,0
+PRU.US,D,20070202,000000,58.0474,58.4973,58.004,58.2608,2853899.0591052,0
+PRU.US,D,20070205,000000,58.3341,58.3341,57.8108,57.9557,2217906.6880794,0
+PRU.US,D,20070206,000000,57.9007,58.2772,57.7336,57.8746,2655288.2948435,0
+PRU.US,D,20070207,000000,57.8224,58.2839,57.8224,58.2839,3415466.9011571,0
+PRU.US,D,20070208,000000,59.0177,59.873,58.813,59.4289,8255171.156774,0
+PRU.US,D,20070209,000000,59.7872,59.8219,58.5591,58.9047,3903699.8488344,0
+PRU.US,D,20070212,000000,58.8999,59.1152,58.4481,58.7242,2412547.3293201,0
+PRU.US,D,20070213,000000,58.5591,59.1693,58.5321,59.1626,2290874.91834,0
+PRU.US,D,20070214,000000,59.1626,59.8219,59.0177,59.6916,3048252.7908553,0
+PRU.US,D,20070215,000000,59.3383,59.4339,59.0467,59.2368,2288298.9475721,0
+PRU.US,D,20070216,000000,58.951,59.7872,58.8738,59.6694,4297668.0101756,0
+PRU.US,D,20070220,000000,59.6694,60.1511,59.4106,60.0488,3712531.1231604,0
+PRU.US,D,20070221,000000,59.5999,60.0343,59.5999,59.7447,2859476.7038922,0
+PRU.US,D,20070222,000000,59.6626,60.0015,59.5487,59.7814,2337598.6985334,0
+PRU.US,D,20070223,000000,59.6395,59.8151,59.4339,59.6249,2208289.5233911,0
+PRU.US,D,20070226,000000,59.6249,59.8084,59.2668,59.5768,2200124.5143184,0
+PRU.US,D,20070227,000000,59.5072,59.5681,57.9055,58.1815,5222196.0373408,0
+PRU.US,D,20070228,000000,58.1815,58.8188,58.1391,58.6566,4629612.9686404,0
+PRU.US,D,20070301,000000,58.6604,58.6604,57.583,58.2916,4812574.2184943,0
+PRU.US,D,20070302,000000,58.1883,58.5108,57.9393,57.9894,2718695.2922297,0
+PRU.US,D,20070305,000000,57.8813,58.1256,57.5512,57.583,3766952.7782016,0
+PRU.US,D,20070306,000000,57.583,58.004,57.583,57.8871,3739579.3341106,0
+PRU.US,D,20070307,000000,57.7336,58.1748,57.6274,57.7626,3357325.7804834,0
+PRU.US,D,20070308,000000,58.0474,58.4673,57.9557,58.2385,2435434.8347719,0
+PRU.US,D,20070309,000000,58.3949,58.5591,58.058,58.2502,2882426.355804,0
+PRU.US,D,20070312,000000,57.9894,58.2704,57.5627,58.1564,2324422.6132343,0
+PRU.US,D,20070313,000000,57.9055,58.004,56.6233,56.7025,6552628.4892689,0
+PRU.US,D,20070314,000000,56.7566,57.3369,56.2304,57.1833,5322354.3796354,0
+PRU.US,D,20070315,000000,57.1418,57.7076,57.0733,57.5,2634666.0278595,0
+PRU.US,D,20070316,000000,57.6341,57.9431,56.9033,57.1785,5986716.6096613,0
+PRU.US,D,20070319,000000,57.6882,58.0165,57.5,57.9122,3119487.1348814,0
+PRU.US,D,20070320,000000,57.9837,58.313,57.6274,58.1815,4010311.0652279,0
+PRU.US,D,20070321,000000,58.1527,59.0611,58.0367,58.785,4213320.763085,0
+PRU.US,D,20070322,000000,58.785,58.8873,58.4422,58.7193,3007825.4828367,0
+PRU.US,D,20070323,000000,58.5591,59.0785,58.505,58.842,2587626.3364945,0
+PRU.US,D,20070326,000000,58.842,58.9433,58.3757,58.7242,3111577.9620693,0
+PRU.US,D,20070327,000000,58.4673,58.7242,58.2308,58.4365,2691943.3127389,0
+PRU.US,D,20070328,000000,58.0108,58.3949,57.7693,58.031,4086029.2763445,0
+PRU.US,D,20070329,000000,58.1691,58.3795,57.7693,58.1207,2882288.5978176,0
+PRU.US,D,20070330,000000,58.2308,58.6151,57.806,58.2154,2969560.8716267,0
+PRU.US,D,20070402,000000,58.3061,58.3949,57.9691,58.1815,2809865.1848565,0
+PRU.US,D,20070403,000000,58.3467,58.9781,58.3467,58.9578,3288948.1020698,0
+PRU.US,D,20070404,000000,58.9723,59.1007,58.6421,59.0862,2404578.0815965,0
+PRU.US,D,20070405,000000,59.0862,59.2668,58.9124,59.121,1141123.9769573,0
+PRU.US,D,20070409,000000,59.2803,59.3005,58.9829,59.1307,1404547.2843761,0
+PRU.US,D,20070410,000000,59.0862,59.4531,59.0215,59.1007,1786416.5657254,0
+PRU.US,D,20070411,000000,59.175,59.3758,58.8063,58.9173,2646011.8999108,0
+PRU.US,D,20070412,000000,58.7242,59.3837,58.6991,59.3286,2080088.6267857,0
+PRU.US,D,20070413,000000,59.5564,59.5564,59.1548,59.3837,1904737.2109615,0
+PRU.US,D,20070416,000000,59.3758,59.9813,59.3054,59.9813,8495019.2045836,0
+PRU.US,D,20070417,000000,60.0015,60.2863,59.8904,60.1299,4172875.8469025,0
+PRU.US,D,20070418,000000,60.0536,60.714,59.8219,60.6011,4420523.2754447,0
+PRU.US,D,20070419,000000,60.0661,60.5016,60.0488,60.403,4280610.8784482,0
+PRU.US,D,20070420,000000,60.6484,61.4854,60.6155,60.7748,3794960.1161849,0
+PRU.US,D,20070423,000000,60.6484,60.9187,60.5123,60.5489,3040207.9316055,0
+PRU.US,D,20070424,000000,60.5315,60.8163,60.2554,60.6773,3392984.3834699,0
+PRU.US,D,20070425,000000,61.1107,61.8079,60.7256,61.75,5689126.2142967,0
+PRU.US,D,20070426,000000,61.1707,61.8184,61.1707,61.5366,5259434.1961861,0
+PRU.US,D,20070427,000000,61.5433,61.6998,61.3184,61.5617,2354774.9443092,0
+PRU.US,D,20070430,000000,61.7219,61.8455,61.271,61.271,3639692.3646912,0
+PRU.US,D,20070501,000000,61.581,61.75,60.9303,61.2778,3250169.7467904,0
+PRU.US,D,20070502,000000,61.4854,62.6594,61.4728,62.4354,5530265.3616395,0
+PRU.US,D,20070503,000000,63.2155,64.2775,63.0215,64.2727,13201956.870333,0
+PRU.US,D,20070504,000000,64.4001,64.9814,64.4001,64.8915,6860369.4731039,0
+PRU.US,D,20070507,000000,65.047,65.3047,64.7593,65.3047,4669000.3592281,0
+PRU.US,D,20070508,000000,64.8915,65.3047,64.6144,65.1561,4635508.596148,0
+PRU.US,D,20070509,000000,65.2072,65.5355,64.9022,65.5355,4830089.1624773,0
+PRU.US,D,20070510,000000,65.4138,65.7343,65.1956,65.4718,6739831.2350192,0
+PRU.US,D,20070511,000000,65.6079,66.0588,65.3559,65.9661,6252770.7838878,0
+PRU.US,D,20070514,000000,65.7894,65.9661,65.4844,65.6456,6670925.3116954,0
+PRU.US,D,20070515,000000,65.7209,66.053,65.2787,65.4245,6235204.0511882,0
+PRU.US,D,20070516,000000,65.5954,65.7412,65.2199,65.7343,3617299.9593711,0
+PRU.US,D,20070517,000000,65.7817,66.0772,65.4583,65.9816,3664312.7206034,0
+PRU.US,D,20070518,000000,66.0772,66.4864,65.8976,66.3841,3124294.1635642,0
+PRU.US,D,20070521,000000,66.3774,66.5753,66.1785,66.5415,2536830.9273953,0
+PRU.US,D,20070522,000000,66.5415,66.6062,66.0973,66.2529,3957812.8431243,0
+PRU.US,D,20070523,000000,66.2586,66.3349,65.3221,65.3675,4315341.4276316,0
+PRU.US,D,20070524,000000,65.3366,65.5171,64.5749,64.6966,4954125.2104867,0
+PRU.US,D,20070525,000000,64.6541,64.9427,64.5469,64.7371,2763351.666853,0
+PRU.US,D,20070529,000000,64.6589,65.5751,64.6077,65.4844,4057658.3815702,0
+PRU.US,D,20070530,000000,65.1116,65.6891,64.963,65.6137,4469456.3622918,0
+PRU.US,D,20070531,000000,66.112,66.3841,65.7605,65.802,5180331.0745469,0
+PRU.US,D,20070601,000000,66.1322,66.1447,65.4583,65.5482,2754204.743712,0
+PRU.US,D,20070604,000000,65.2382,65.4457,64.9176,64.9814,2944291.0852074,0
+PRU.US,D,20070605,000000,65.1116,65.2942,64.7815,64.8655,2699782.0528964,0
+PRU.US,D,20070606,000000,64.9814,65.047,64.0921,64.1482,3130180.4691026,0
+PRU.US,D,20070607,000000,63.8383,64.0332,62.811,62.8786,5397207.7191835,0
+PRU.US,D,20070608,000000,62.8786,63.9425,62.84,63.9107,4542689.7507818,0
+PRU.US,D,20070611,000000,63.9107,64.6077,63.5862,64.1684,3140881.053744,0
+PRU.US,D,20070612,000000,63.7146,64.3326,63.2223,63.4405,4008819.5501874,0
+PRU.US,D,20070613,000000,64.1752,65.047,63.6586,65.0229,5316772.5917511,0
+PRU.US,D,20070614,000000,65.0229,65.5403,64.8549,64.9928,3362441.4699176,0
+PRU.US,D,20070615,000000,65.5114,66.3841,65.5114,65.5877,4722021.6473704,0
+PRU.US,D,20070618,000000,65.9458,66.0819,65.5568,65.8928,2650016.2034849,0
+PRU.US,D,20070619,000000,65.7952,66.3774,65.6504,66.3089,2709703.7352389,0
+PRU.US,D,20070620,000000,66.4315,66.4315,64.6792,64.7226,3753151.0852051,0
+PRU.US,D,20070621,000000,64.1616,64.2871,63.5303,64.1829,5125663.9409884,0
+PRU.US,D,20070622,000000,64.0718,64.1231,62.6777,62.7251,5044815.539597,0
+PRU.US,D,20070625,000000,62.7298,63.9425,62.2385,62.5879,4097658.9505634,0
+PRU.US,D,20070626,000000,63.0474,63.2077,62.4065,62.4741,3053905.0113944,0
+PRU.US,D,20070627,000000,62.3437,63.4916,62.0145,63.4916,4310070.3720473,0
+PRU.US,D,20070628,000000,63.2512,63.5303,62.8602,63.1499,2881623.6306955,0
+PRU.US,D,20070629,000000,63.311,63.5573,62.3302,62.7125,2728685.3356782,0
+PRU.US,D,20070702,000000,63.1499,63.6336,62.8042,63.5862,1943318.7691176,0
+PRU.US,D,20070703,000000,63.6162,63.9174,63.3429,63.6654,934452.81683074,0
+PRU.US,D,20070705,000000,63.6519,63.8333,62.8854,62.9568,2197748.4479968,0
+PRU.US,D,20070706,000000,62.95,63.2415,62.6845,63.1248,1947507.4405231,0
+PRU.US,D,20070709,000000,63.0832,63.2223,62.5879,62.7955,2250695.1603871,0
+PRU.US,D,20070710,000000,62.2713,62.3688,61.0789,61.0963,4133933.8392783,0
+PRU.US,D,20070711,000000,60.7874,62.0791,60.7874,61.9025,3869899.4250027,0
+PRU.US,D,20070712,000000,61.9093,62.4065,61.7905,62.2713,3457484.1227781,0
+PRU.US,D,20070713,000000,62.4741,62.8978,62.1554,62.5946,2700868.5801724,0
+PRU.US,D,20070716,000000,62.3437,62.9703,62.2713,62.642,1848592.0274289,0
+PRU.US,D,20070717,000000,62.5946,62.8602,62.0463,62.0589,2647997.4793085,0
+PRU.US,D,20070718,000000,61.97,62.0532,60.9949,61.7789,4189480.3452461,0
+PRU.US,D,20070719,000000,61.916,62.3765,61.8184,62.2867,3538882.5203408,0
+PRU.US,D,20070720,000000,62.2867,62.2867,60.8926,61.0345,4181688.2149337,0
+PRU.US,D,20070723,000000,61.4988,62.1747,61.3753,62.0405,3345543.8474376,0
+PRU.US,D,20070724,000000,61.383,61.5202,60.5238,60.7323,4991914.4012775,0
+PRU.US,D,20070725,000000,60.879,61.3125,59.6153,60.4291,6093963.7914959,0
+PRU.US,D,20070726,000000,59.6153,60.0941,58.3061,59.0862,7031553.9687834,0
+PRU.US,D,20070727,000000,59.0467,59.2928,57.8938,57.8938,5404504.7493644,0
+PRU.US,D,20070730,000000,57.8938,58.2443,57.1785,57.7375,6392975.2692464,0
+PRU.US,D,20070731,000000,58.339,59.1007,57.1659,57.1659,6056704.917164,0
+PRU.US,D,20070801,000000,57.1659,57.3919,55.0477,56.7566,8648472.2794445,0
+PRU.US,D,20070802,000000,57.583,57.9971,56.2671,57.6931,8811293.9331538,0
+PRU.US,D,20070803,000000,57.4092,57.8813,54.8382,54.9405,6848459.1040405,0
+PRU.US,D,20070806,000000,55.1974,56.0875,53.9953,56.0875,12678386.409712,0
+PRU.US,D,20070807,000000,55.5043,56.5954,54.985,55.8085,6416834.3310232,0
+PRU.US,D,20070808,000000,56.1126,60.5701,56.1126,58.3641,12199584.187344,0
+PRU.US,D,20070809,000000,57.4015,57.5994,55.932,55.932,10543501.177575,0
+PRU.US,D,20070810,000000,55.3828,57.5058,53.1342,55.9001,9105159.6840144,0
+PRU.US,D,20070813,000000,56.3096,57.3369,56.2729,56.4843,4386661.7409272,0
+PRU.US,D,20070814,000000,56.4843,57.246,54.5013,54.7581,4395682.2995996,0
+PRU.US,D,20070815,000000,54.0176,55.8162,53.9336,54.3594,6243447.7791102,0
+PRU.US,D,20070816,000000,53.7396,55.068,52.6361,54.5631,8877162.9661312,0
+PRU.US,D,20070817,000000,56.7132,58.4741,56.1126,58.1459,7707398.7930727,0
+PRU.US,D,20070820,000000,58.1459,58.7309,56.1986,56.9651,4883886.2455953,0
+PRU.US,D,20070821,000000,57.0847,57.9393,57.024,57.5627,5726088.8571693,0
+PRU.US,D,20070822,000000,58.3641,58.6991,57.64,57.9393,5644997.0488094,0
+PRU.US,D,20070823,000000,58.1748,58.3573,56.7132,56.8753,4354103.2105218,0
+PRU.US,D,20070824,000000,57.078,58.5175,56.5383,58.4934,3820441.2005684,0
+PRU.US,D,20070827,000000,58.48,59.2175,57.9971,57.9971,3425254.9686106,0
+PRU.US,D,20070828,000000,57.9971,58.0725,55.4542,55.6019,4609303.5055052,0
+PRU.US,D,20070829,000000,56.1261,57.9691,55.8683,57.9431,4213010.0307848,0
+PRU.US,D,20070830,000000,57.1418,57.6341,56.8135,57.0733,3405849.7364687,0
+PRU.US,D,20070831,000000,57.9489,58.255,56.9187,57.9055,3231743.3213938,0
+PRU.US,D,20070904,000000,57.8871,58.4422,57.3436,58.0648,2443649.5610125,0
+PRU.US,D,20070905,000000,57.2857,57.6157,56.1319,56.9796,3651598.5906572,0
+PRU.US,D,20070906,000000,56.8599,57.359,56.1705,56.41,2071080.4974055,0
+PRU.US,D,20070907,000000,55.8366,56.4737,55.2437,55.7467,4518294.1579002,0
+PRU.US,D,20070910,000000,55.8877,56.3375,54.985,55.6357,2482100.6116024,0
+PRU.US,D,20070911,000000,55.6086,56.6638,55.4686,56.4737,3501826.6577782,0
+PRU.US,D,20070912,000000,56.2555,57.0559,55.9968,56.8445,3124290.0204669,0
+PRU.US,D,20070913,000000,57.4092,58.9655,57.4092,58.7386,4128362.4091373,0
+PRU.US,D,20070914,000000,58.4673,59.3383,58.1527,59.1693,3286782.297938,0
+PRU.US,D,20070917,000000,58.9173,59.0659,58.1883,58.5378,3152203.1029858,0
+PRU.US,D,20070918,000000,58.7125,61.4014,58.4934,61.4014,5026622.1634255,0
+PRU.US,D,20070919,000000,61.6795,62.1978,60.8636,61.2536,3309573.4763769,0
+PRU.US,D,20070920,000000,61.1263,61.5299,60.2863,60.3693,2492665.5098062,0
+PRU.US,D,20070921,000000,60.8578,61.3666,60.0536,61.2315,4084172.1329643,0
+PRU.US,D,20070924,000000,60.8463,61.2421,59.2928,59.4869,4322941.9396923,0
+PRU.US,D,20070925,000000,59.3758,59.5004,58.7725,59.344,3585700.5559984,0
+PRU.US,D,20070926,000000,59.3961,61.1745,59.3343,60.8414,3621361.2305335,0
+PRU.US,D,20070927,000000,60.8926,62.7686,60.7256,62.4354,6059742.8432848,0
+PRU.US,D,20070928,000000,62.4991,63.1566,62.3765,62.9356,3588962.2093753,0
+PRU.US,D,20071001,000000,62.84,64.9485,62.7868,64.5816,5466387.0869315,0
+PRU.US,D,20071002,000000,64.4909,64.4966,63.5303,63.9039,3125908.9357504,0
+PRU.US,D,20071003,000000,63.5948,63.8498,63.0899,63.3429,2482257.0135269,0
+PRU.US,D,20071004,000000,63.6095,63.8498,63.0474,63.4018,1657110.4979061,0
+PRU.US,D,20071005,000000,63.8798,64.4966,63.3294,64.238,2317910.6999983,0
+PRU.US,D,20071008,000000,64.3326,64.3326,63.3294,63.536,1954020.3895334,0
+PRU.US,D,20071009,000000,63.8383,64.2234,63.1933,64.2234,2650476.0872891,0
+PRU.US,D,20071010,000000,64.2196,64.5883,63.7967,64.4909,3259024.581569,0
+PRU.US,D,20071011,000000,64.6589,65.4312,64.2147,64.9988,6035511.9385221,0
+PRU.US,D,20071012,000000,64.9851,65.2942,64.6898,65.2005,3180850.5495073,0
+PRU.US,D,20071015,000000,65.1426,65.214,63.0137,63.6586,4410227.6785676,0
+PRU.US,D,20071016,000000,63.6654,63.8585,63.2512,63.5022,3253129.9898361,0
+PRU.US,D,20071017,000000,63.9251,64.3809,62.2385,63.2415,2987080.9944813,0
+PRU.US,D,20071018,000000,62.977,63.8662,62.7617,63.4328,2756681.2801439,0
+PRU.US,D,20071019,000000,63.1248,63.2415,61.2093,61.8378,5219559.9916616,0
+PRU.US,D,20071022,000000,61.1378,63.1315,61.1378,62.5812,2992660.710817,0
+PRU.US,D,20071023,000000,63.1826,63.1826,61.8783,62.7048,2128136.1265774,0
+PRU.US,D,20071024,000000,62.2713,62.6913,59.7447,61.5366,6253635.6554563,0
+PRU.US,D,20071025,000000,61.7963,62.5648,60.4794,61.6668,4806832.9213626,0
+PRU.US,D,20071026,000000,62.5648,63.4251,61.2237,63.201,3199491.3801909,0
+PRU.US,D,20071029,000000,63.2628,63.2628,61.5491,62.0985,3450350.7449419,0
+PRU.US,D,20071030,000000,61.7721,62.5358,61.5491,61.5491,2145189.1152075,0
+PRU.US,D,20071031,000000,61.8079,62.4846,61.2093,62.3823,3279803.2504775,0
+PRU.US,D,20071101,000000,62.5715,64.1298,61.0597,63.2348,8397651.2383439,0
+PRU.US,D,20071102,000000,63.8035,64.0013,61.5964,62.6053,6273735.8921762,0
+PRU.US,D,20071105,000000,61.916,62.2279,60.9081,61.581,4590510.4159945,0
+PRU.US,D,20071106,000000,61.5299,61.9295,61.1194,61.9295,4087893.6701452,0
+PRU.US,D,20071107,000000,60.825,61.5299,59.4289,59.8963,6756046.2822133,0
+PRU.US,D,20071108,000000,60.1907,61.2469,59.3904,61.0229,6688579.049439,0
+PRU.US,D,20071109,000000,60.3365,61.3328,59.3122,60.2071,3950076.6446258,0
+PRU.US,D,20071112,000000,59.9813,62.5581,59.9813,61.0413,4493424.1803737,0
+PRU.US,D,20071113,000000,61.8079,62.7125,61.0538,62.6053,4184331.5110333,0
+PRU.US,D,20071114,000000,63.0968,65.1155,63.0968,64.1047,7482585.0097171,0
+PRU.US,D,20071115,000000,63.7745,64.0255,62.2279,62.7743,4991337.4749736,0
+PRU.US,D,20071116,000000,64.2524,64.2524,62.1603,63.034,4480926.5272632,0
+PRU.US,D,20071119,000000,62.7617,62.8515,61.1194,61.4159,4990323.451901,0
+PRU.US,D,20071120,000000,61.6322,62.5715,60.3838,61.4343,6220563.3809813,0
+PRU.US,D,20071121,000000,60.2129,60.6214,58.8999,59.3904,4414418.4215219,0
+PRU.US,D,20071123,000000,59.8963,60.7256,59.539,60.5412,1501212.9956175,0
+PRU.US,D,20071126,000000,59.3488,60.3906,57.5627,57.6998,6150941.7375929,0
+PRU.US,D,20071127,000000,58.5378,59.3556,58.1527,59.1827,5599736.8177496,0
+PRU.US,D,20071128,000000,59.7524,61.4988,59.3383,60.8713,6132984.5179695,0
+PRU.US,D,20071129,000000,60.3095,60.5943,59.3961,60.1782,5325553.8865523,0
+PRU.US,D,20071130,000000,61.0229,61.7963,60.351,60.7198,5738603.082669,0
+PRU.US,D,20071203,000000,60.9514,60.9514,59.5931,60.1579,3562483.6743085,0
+PRU.US,D,20071204,000000,59.6819,61.44,59.1983,60.4755,7132064.4743516,0
+PRU.US,D,20071205,000000,61.1562,62.811,61.0229,62.5648,7697187.0939167,0
+PRU.US,D,20071206,000000,62.5425,63.4105,62.0145,63.2512,3565809.545694,0
+PRU.US,D,20071207,000000,61.9961,62.9645,61.6668,62.2452,9017534.2111576,0
+PRU.US,D,20071210,000000,62.2974,62.9703,61.9894,62.6526,3392579.3957053,0
+PRU.US,D,20071211,000000,62.6275,62.9829,60.0536,60.2554,6776459.322782,0
+PRU.US,D,20071212,000000,61.7278,61.9894,60.3046,61.1524,6193806.2226187,0
+PRU.US,D,20071213,000000,60.6088,61.4072,59.6095,61.3184,4832808.0701032,0
+PRU.US,D,20071214,000000,61.3125,61.6157,60.4755,60.4755,3417186.2865511,0
+PRU.US,D,20071217,000000,60.0941,60.5837,59.3904,59.6249,4385466.4573462,0
+PRU.US,D,20071218,000000,60.4514,60.5837,58.8671,60.0536,3581209.4384875,0
+PRU.US,D,20071219,000000,60.5354,61.2093,59.5072,59.8606,2731061.4019997,0
+PRU.US,D,20071220,000000,60.3442,60.9514,58.4673,59.2668,4255491.2793073,0
+PRU.US,D,20071221,000000,60.0854,60.4755,59.5611,60.3626,4885607.7025379,0
+PRU.US,D,20071224,000000,60.6425,61.5964,60.4668,61.4728,1385465.2138263,0
+PRU.US,D,20071226,000000,61.3551,61.4988,60.6155,61.4226,1908110.7279664,0
+PRU.US,D,20071227,000000,61.2595,61.2595,59.7167,59.7872,2839836.3509765,0
+PRU.US,D,20071228,000000,60.409,60.7005,59.6249,59.8904,1955083.0939999,0
+PRU.US,D,20071231,000000,59.7244,60.4794,59.2435,60.0092,2738117.096761,0
+PRU.US,D,20080102,000000,59.986,60.0748,58.2772,58.7242,4560018.2553847,0
+PRU.US,D,20080103,000000,58.9781,59.3623,58.2916,58.8873,2517218.5403867,0
+PRU.US,D,20080104,000000,58.4481,58.7966,57.8871,58.339,4244688.1530068,0
+PRU.US,D,20080107,000000,58.5833,58.8738,57.9634,58.4857,4496718.9785292,0
+PRU.US,D,20080108,000000,58.7725,59.0785,56.1126,56.3424,7985943.3699893,0
+PRU.US,D,20080109,000000,56.2555,57.3957,55.5401,57.2904,6346906.098432,0
+PRU.US,D,20080110,000000,56.8135,59.6819,56.2371,58.7966,7641162.0602068,0
+PRU.US,D,20080111,000000,58.1459,59.9455,57.9055,58.9241,5296784.2186593,0
+PRU.US,D,20080114,000000,59.1626,59.3383,58.339,58.8266,3003648.2049489,0
+PRU.US,D,20080115,000000,58.0532,58.6991,57.2702,57.5627,5278353.6501654,0
+PRU.US,D,20080116,000000,57.3957,57.5627,54.6876,56.2043,9223522.7959983,0
+PRU.US,D,20080117,000000,56.4843,56.6957,53.5647,54.3719,10192995.143052,0
+PRU.US,D,20080118,000000,54.7581,55.0052,51.1666,51.6001,13414713.204669,0
+PRU.US,D,20080122,000000,49.0049,53.3272,48.6892,51.7932,12115042.214678,0
+PRU.US,D,20080123,000000,50.3701,52.4091,49.2134,51.9785,12653488.466278,0
+PRU.US,D,20080124,000000,52.272,52.4091,51.4175,52.2807,5903896.0939385,0
+PRU.US,D,20080125,000000,53.1815,53.3977,50.8827,51.1993,5582158.6915323,0
+PRU.US,D,20080128,000000,51.3713,53.4364,50.8103,53.3785,5909627.0333269,0
+PRU.US,D,20080129,000000,53.8225,54.3719,53.307,54.2599,5131150.4376341,0
+PRU.US,D,20080130,000000,54.1334,55.5401,52.6418,52.9517,6055820.365883,0
+PRU.US,D,20080131,000000,52.9459,55.1587,51.7651,54.2232,6592489.228727,0
+PRU.US,D,20080201,000000,54.1778,55.3953,53.8564,55.0101,4137299.0700885,0
+PRU.US,D,20080204,000000,54.7929,54.8874,53.8351,54.2348,2989728.4336782,0
+PRU.US,D,20080205,000000,53.1091,53.1265,50.4241,50.4241,9789770.2664898,0
+PRU.US,D,20080206,000000,51.1019,51.1019,49.1622,49.922,9818678.7281435,0
+PRU.US,D,20080207,000000,47.1213,48.4063,44.5358,46.0448,25483232.579374,0
+PRU.US,D,20080208,000000,45.8845,46.7601,45.8314,46.3557,7803599.4416383,0
+PRU.US,D,20080211,000000,46.3749,46.3749,43.0577,43.4438,11843314.068651,0
+PRU.US,D,20080212,000000,43.6504,45.2975,43.02,44.5252,11092059.693997,0
+PRU.US,D,20080213,000000,44.9645,46.2543,44.5358,46.0004,7940996.9785525,0
+PRU.US,D,20080214,000000,45.6856,46.7457,45.4828,45.5466,8019281.838468,0
+PRU.US,D,20080215,000000,45.3226,46.3749,44.7674,46.1848,6241007.4947799,0
+PRU.US,D,20080219,000000,46.6309,46.8181,45.284,45.6914,8873326.4579992,0
+PRU.US,D,20080220,000000,45.09,46.5545,44.5791,46.2716,6827139.76093,0
+PRU.US,D,20080221,000000,46.5218,47.4959,46.3384,46.6617,5873066.2708958,0
+PRU.US,D,20080222,000000,47.0267,47.464,46.0148,47.3984,6026517.2742082,0
+PRU.US,D,20080225,000000,47.5596,48.5116,46.9996,48.2161,6760031.9418494,0
+PRU.US,D,20080226,000000,47.9545,48.9334,47.8086,48.6738,5870611.4857251,0
+PRU.US,D,20080227,000000,48.2838,50.342,47.7276,49.9723,8254515.5116209,0
+PRU.US,D,20080228,000000,48.8967,49.5059,48.3793,48.4758,4482892.4269485,0
+PRU.US,D,20080229,000000,47.8492,48.0897,46.8577,47.0633,7033434.9349734,0
+PRU.US,D,20080303,000000,46.9156,47.0817,45.0783,46.3557,7790877.0254975,0
+PRU.US,D,20080304,000000,45.8314,46.2543,45.1034,46.1471,7039078.8693177,0
+PRU.US,D,20080305,000000,46.3557,46.959,45.4414,45.9714,6642877.578513,0
+PRU.US,D,20080306,000000,45.6074,45.7793,44.1718,44.3823,6286473.8449321,0
+PRU.US,D,20080307,000000,43.858,45.5466,43.4786,44.6468,6090667.9575661,0
+PRU.US,D,20080310,000000,44.7742,45.1218,43.6833,43.7441,5629555.7250425,0
+PRU.US,D,20080311,000000,45.1488,47.0122,44.9972,46.9156,9015493.7357202,0
+PRU.US,D,20080312,000000,46.9823,47.9419,45.6324,45.6585,5773006.327163,0
+PRU.US,D,20080313,000000,45.2917,46.0148,44.4121,45.6856,7174072.3740035,0
+PRU.US,D,20080314,000000,46.0892,46.0892,43.8697,44.2983,6868163.6749648,0
+PRU.US,D,20080317,000000,43.2131,44.7347,42.35,44.3659,8391610.6024297,0
+PRU.US,D,20080318,000000,45.1218,46.8577,44.7878,46.8577,7340126.6794083,0
+PRU.US,D,20080319,000000,47.1792,47.7632,46.0959,46.0959,6530888.6217788,0
+PRU.US,D,20080320,000000,46.3026,49.1207,46.0959,49.0811,8501332.2491475,0
+PRU.US,D,20080324,000000,49.1825,51.715,49.1825,50.3643,7285323.8594121,0
+PRU.US,D,20080325,000000,50.2812,50.342,49.0252,49.7821,3467599.4949211,0
+PRU.US,D,20080326,000000,49.3041,49.7039,48.5414,49.1622,4503557.1606802,0
+PRU.US,D,20080327,000000,49.1825,49.8565,48.695,48.9103,4286821.381353,0
+PRU.US,D,20080328,000000,49.113,49.7136,48.4874,48.6641,3440063.4342595,0
+PRU.US,D,20080331,000000,48.5531,51.0788,48.4565,50.4685,7833327.2007899,0
+PRU.US,D,20080401,000000,50.624,52.2672,50.624,52.159,7952137.7672858,0
+PRU.US,D,20080402,000000,52.244,52.6485,51.5827,51.8047,5417635.2605927,0
+PRU.US,D,20080403,000000,51.7188,52.5654,51.2294,52.4158,4940605.2481089,0
+PRU.US,D,20080404,000000,54.0485,54.088,52.0982,52.5587,4993171.8313186,0
+PRU.US,D,20080407,000000,52.8435,53.4837,52.6128,53.0232,3393772.6077378,0
+PRU.US,D,20080408,000000,52.7509,52.9787,51.8848,52.3339,3401475.6614576,0
+PRU.US,D,20080409,000000,52.4641,52.7065,51.3384,51.4311,3730868.4719641,0
+PRU.US,D,20080410,000000,51.3317,51.6976,50.7716,51.3143,4963286.6344683,0
+PRU.US,D,20080411,000000,50.9145,51.2756,50.1991,50.2957,4153879.7456224,0
+PRU.US,D,20080414,000000,50.3701,50.3701,48.8359,49.0763,5976908.8624956,0
+PRU.US,D,20080415,000000,49.3041,49.8622,48.6138,49.2385,5379643.0580326,0
+PRU.US,D,20080416,000000,49.754,50.0997,49.2569,49.8371,5396440.2104022,0
+PRU.US,D,20080417,000000,49.561,50.0997,49.0193,49.6912,4938349.3316101,0
+PRU.US,D,20080418,000000,50.9523,51.6001,50.1422,50.3594,6530776.7581508,0
+PRU.US,D,20080421,000000,50.176,50.2195,49.6112,49.8776,2718428.0624516,0
+PRU.US,D,20080422,000000,49.561,49.9771,48.8678,49.1274,3592260.1148538,0
+PRU.US,D,20080423,000000,49.3756,49.3756,48.1031,48.2915,4386620.3099539,0
+PRU.US,D,20080424,000000,48.4632,49.2057,48.0192,48.8967,5881718.0939053,0
+PRU.US,D,20080425,000000,49.2057,49.6566,48.6245,49.1082,4086047.9202826,0
+PRU.US,D,20080428,000000,48.9103,49.5553,48.6138,48.8523,4771520.2670037,0
+PRU.US,D,20080429,000000,48.8909,49.616,48.6563,48.7635,5312862.5436415,0
+PRU.US,D,20080430,000000,49.1622,49.922,48.4565,48.8321,5509960.0416017,0
+PRU.US,D,20080501,000000,47.7431,50.4396,47.4688,49.8438,8457438.2044338,0
+PRU.US,D,20080502,000000,50.624,51.071,49.7666,50.093,5851638.1714803,0
+PRU.US,D,20080505,000000,49.6421,50.3208,49.1082,49.588,3726999.8548278,0
+PRU.US,D,20080506,000000,49.2743,49.6778,48.3938,49.3091,4565421.8900836,0
+PRU.US,D,20080507,000000,49.1024,49.7136,48.6207,48.7577,1979062.3055993,0
+PRU.US,D,20080508,000000,47.855,48.1755,46.7747,46.878,5444001.9320314,0
+PRU.US,D,20080509,000000,46.6018,47.5721,46.4406,46.7457,6123958.7804256,0
+PRU.US,D,20080512,000000,46.7882,48.6302,46.7882,48.5222,4579325.088965,0
+PRU.US,D,20080513,000000,48.7461,48.7461,47.3733,47.6378,5238570.5937823,0
+PRU.US,D,20080514,000000,47.9545,48.947,47.6378,48.3532,5229574.8936942,0
+PRU.US,D,20080515,000000,48.2915,49.3341,48.1668,49.3138,4045248.769278,0
+PRU.US,D,20080516,000000,49.4954,49.5205,48.357,48.5656,3681484.8232819,0
+PRU.US,D,20080519,000000,48.5337,49.4886,48.33,49.2626,5531594.2601096,0
+PRU.US,D,20080520,000000,49.0126,49.3341,48.5531,48.6689,5343677.8658434,0
+PRU.US,D,20080521,000000,48.8486,48.9595,47.4688,47.6253,5159951.178757,0
+PRU.US,D,20080522,000000,47.3491,48.5222,47.128,48.2972,4450232.3906582,0
+PRU.US,D,20080523,000000,48.1601,48.1833,47.7276,47.8618,4143580.005648,0
+PRU.US,D,20080527,000000,47.7276,48.6815,47.7276,48.3203,4934010.4729262,0
+PRU.US,D,20080528,000000,48.5414,48.6245,47.66,47.8646,4557372.8877365,0
+PRU.US,D,20080529,000000,48.0124,49.1594,47.6822,48.9277,3739416.7175402,0
+PRU.US,D,20080530,000000,49.5205,49.5205,47.8753,48.1833,4121526.2985349,0
+PRU.US,D,20080602,000000,48.19,48.3079,47.0894,47.3076,3779238.0975736,0
+PRU.US,D,20080603,000000,47.3848,48.0838,47.1733,47.8753,3838375.6331564,0
+PRU.US,D,20080604,000000,47.7981,48.5038,47.6378,48.0366,4480308.169986,0
+PRU.US,D,20080605,000000,48.1195,48.6563,47.7276,48.3445,4008006.4673355,0
+PRU.US,D,20080606,000000,47.5915,47.9853,46.0805,46.1992,5641865.9029986,0
+PRU.US,D,20080609,000000,46.3151,46.8654,45.2704,45.5022,4449417.2362577,0
+PRU.US,D,20080610,000000,45.2251,46.2881,45.1488,45.8632,4884709.6861907,0
+PRU.US,D,20080611,000000,45.6914,46.0004,43.8204,43.9429,6461261.7995186,0
+PRU.US,D,20080612,000000,44.0878,45.5022,44.0878,44.7211,6075122.0205915,0
+PRU.US,D,20080613,000000,44.9857,45.8391,44.8196,45.8314,4713032.1619282,0
+PRU.US,D,20080616,000000,45.3922,46.0641,45.1218,45.5109,4258190.5072209,0
+PRU.US,D,20080617,000000,45.6799,46.5304,44.7501,44.7501,5922298.6965254,0
+PRU.US,D,20080618,000000,44.5087,45.0832,43.5684,44.557,8148754.6659552,0
+PRU.US,D,20080619,000000,44.501,45.3882,43.9507,45.253,5479305.2644214,0
+PRU.US,D,20080620,000000,45.0832,45.1218,43.6021,43.6833,7467892.5507935,0
+PRU.US,D,20080623,000000,43.8204,44.0878,42.5372,42.5807,5670355.9118214,0
+PRU.US,D,20080624,000000,42.4292,43.7248,42.3442,43.2594,4769206.3471422,0
+PRU.US,D,20080625,000000,43.3357,44.7945,43.3039,43.97,5503197.4709769,0
+PRU.US,D,20080626,000000,43.3888,43.858,41.8141,41.9513,8577280.4021662,0
+PRU.US,D,20080627,000000,41.9754,42.3992,41.034,41.1238,7470810.3270915,0
+PRU.US,D,20080630,000000,41.1122,41.232,38.1184,38.5316,14643973.291229,0
+PRU.US,D,20080701,000000,38.0933,39.9537,37.9176,39.8948,10445436.13521,0
+PRU.US,D,20080702,000000,39.8948,40.8535,39.5047,39.7683,10021906.974385,0
+PRU.US,D,20080703,000000,40.084,40.5474,39.2672,39.3184,3429990.5288643,0
+PRU.US,D,20080707,000000,39.4081,40.196,37.9967,38.2526,6190139.5814775,0
+PRU.US,D,20080708,000000,38.2111,40.9742,37.8595,40.8081,8441416.8470402,0
+PRU.US,D,20080709,000000,40.9375,41.091,38.6773,38.9004,6488478.8416854,0
+PRU.US,D,20080710,000000,38.8202,38.8945,37.2852,38.0372,7437295.7769759,0
+PRU.US,D,20080711,000000,37.6665,38.1695,36.3766,37.1451,8883719.4176636,0
+PRU.US,D,20080714,000000,37.6733,38.1754,36.7628,36.9724,7614814.0327062,0
+PRU.US,D,20080715,000000,36.6199,37.3817,35.2818,36.1633,9399091.7244325,0
+PRU.US,D,20080716,000000,36.4866,38.8134,35.8727,38.7565,8454684.0804804,0
+PRU.US,D,20080717,000000,39.9807,40.6508,38.7256,39.9005,9208562.0715222,0
+PRU.US,D,20080718,000000,40.027,40.2597,37.7293,39.7741,7128343.9729448,0
+PRU.US,D,20080721,000000,39.6901,40.5166,39.332,39.7065,6073555.929799,0
+PRU.US,D,20080722,000000,39.609,43.1793,39.0027,42.9689,10279384.937128,0
+PRU.US,D,20080723,000000,43.1108,44.4856,41.8875,44.3263,10983224.67011,0
+PRU.US,D,20080724,000000,43.8463,44.2915,41.7456,41.9947,6976294.3723061,0
+PRU.US,D,20080725,000000,42.46,42.46,40.6652,41.5235,5127591.5170234,0
+PRU.US,D,20080728,000000,40.9742,42.2341,39.6225,39.8465,5335901.272146,0
+PRU.US,D,20080729,000000,39.8745,42.795,39.6292,42.795,7499940.4444526,0
+PRU.US,D,20080730,000000,43.4583,44.4508,40.8429,43.0074,12264938.440477,0
+PRU.US,D,20080731,000000,42.2215,46.3064,42.0719,44.4856,13500596.505097,0
+PRU.US,D,20080801,000000,44.501,45.032,43.5471,44.6989,5751746.0231894,0
+PRU.US,D,20080804,000000,44.5426,45.6074,43.9989,44.9152,3535528.6830482,0
+PRU.US,D,20080805,000000,45.787,47.4041,45.3959,47.3211,5640480.0369401,0
+PRU.US,D,20080806,000000,47.3144,47.3144,46.2243,47.1357,3989864.8798807,0
+PRU.US,D,20080807,000000,46.3682,48.1949,46.0148,47.0122,8988697.217933,0
+PRU.US,D,20080808,000000,47.1415,48.947,46.8181,48.6641,5859019.0993822,0
+PRU.US,D,20080811,000000,48.2644,49.588,47.6696,48.6689,5503508.203277,0
+PRU.US,D,20080812,000000,47.9815,48.9731,46.9417,47.1116,6157558.2640366,0
+PRU.US,D,20080813,000000,46.6086,47.0451,45.1806,46.0312,6667896.7075436,0
+PRU.US,D,20080814,000000,45.6722,47.2555,44.9499,46.5218,5090967.5723581,0
+PRU.US,D,20080815,000000,46.5941,47.713,45.3024,47.5654,5015425.4428783,0
+PRU.US,D,20080818,000000,47.1415,47.8646,46.2716,46.4763,3631118.224757,0
+PRU.US,D,20080819,000000,45.8044,45.8961,44.7878,44.9499,5802446.1410497,0
+PRU.US,D,20080820,000000,44.6632,45.8024,44.4962,45.6498,4475274.3067243,0
+PRU.US,D,20080821,000000,45.1218,46.206,44.5087,45.7136,3952501.392341,0
+PRU.US,D,20080822,000000,46.1423,47.0391,45.8121,46.4977,4778669.1814549,0
+PRU.US,D,20080825,000000,46.0197,46.0197,45.0967,45.0967,3076104.7626887,0
+PRU.US,D,20080826,000000,44.9267,45.619,44.5618,45.4201,3056337.0095299,0
+PRU.US,D,20080827,000000,45.3024,46.3297,45.0484,46.3297,3052343.0636991,0
+PRU.US,D,20080828,000000,46.4406,48.1331,46.3808,48.0713,4552399.0993859,0
+PRU.US,D,20080829,000000,47.7682,48.413,47.3684,47.5441,3304137.7326736,0
+PRU.US,D,20080902,000000,48.7104,50.7359,48.7104,49.9472,8963171.5952532,0
+PRU.US,D,20080903,000000,50.1683,51.5749,49.1351,51.2756,10231086.779948,0
+PRU.US,D,20080904,000000,51.152,51.152,49.4731,49.6373,7611055.2076491,0
+PRU.US,D,20080905,000000,49.1421,50.7833,48.3889,50.7833,7285273.1064698,0
+PRU.US,D,20080908,000000,54.4646,56.2478,52.9787,54.7716,15753019.337072,0
+PRU.US,D,20080909,000000,54.4346,55.1453,51.4418,51.4687,13169813.685434,0
+PRU.US,D,20080910,000000,51.6831,52.8165,50.4009,51.4552,8223569.6818529,0
+PRU.US,D,20080911,000000,51.4552,53.2113,49.7589,53.057,9468275.2352778,0
+PRU.US,D,20080912,000000,52.8435,52.8435,51.3924,51.9785,10047432.597065,0
+PRU.US,D,20080915,000000,49.5349,51.5827,46.7882,46.7882,15476456.196457,0
+PRU.US,D,20080916,000000,45.3024,51.5344,45.2106,51.071,14337972.408276,0
+PRU.US,D,20080917,000000,49.0126,50.651,47.3047,47.7006,13017796.1938,0
+PRU.US,D,20080918,000000,48.5791,54.171,45.37,54.171,18480540.4624,0
+PRU.US,D,20080919,000000,56.8966,57.9353,52.1408,55.6299,11599608.797223,0
+PRU.US,D,20080922,000000,54.8237,54.8817,49.9925,50.1538,5144241.5894377,0
+PRU.US,D,20080923,000000,51.2843,51.6001,47.7073,48.1949,5222122.4973631,0
+PRU.US,D,20080924,000000,49.6566,49.6566,47.0894,47.3279,4012334.9682761,0
+PRU.US,D,20080925,000000,48.6138,49.9327,47.2004,47.7739,4892638.5387152,0
+PRU.US,D,20080926,000000,47.7276,49.3409,46.3856,47.4205,4644624.4460588,0
+PRU.US,D,20080929,000000,48.0654,48.0654,41.76,41.76,7461286.3820931,0
+PRU.US,D,20080930,000000,42.9369,47.825,42.9012,46.4406,6105916.6273068,0
+PRU.US,D,20081001,000000,45.3738,45.4124,39.7954,41.7968,8699100.9288759,0
+PRU.US,D,20081002,000000,42.2399,42.2399,36.9134,37.1829,9398318.0010052,0
+PRU.US,D,20081003,000000,39.9865,41.5168,35.6661,36.0339,9330703.6882755,0
+PRU.US,D,20081006,000000,36.1189,36.1189,31.0946,33.6675,7580734.9855787,0
+PRU.US,D,20081007,000000,33.8422,34.7518,29.9978,29.9978,9114066.30751,0
+PRU.US,D,20081008,000000,29.631,30.8224,26.5463,27.9212,12132505.369944,0
+PRU.US,D,20081009,000000,28.5786,32.8913,16.4553,21.4584,45799865.344545,0
+PRU.US,D,20081010,000000,20.2669,25.1628,20.1859,23.3024,26541110.337358,0
+PRU.US,D,20081013,000000,26.3417,33.1588,25.6591,32.2155,19408150.953981,0
+PRU.US,D,20081014,000000,34.1802,36.7069,33.0449,34.8918,14692198.944207,0
+PRU.US,D,20081015,000000,33.9717,34.8251,28.7611,29.6918,12083198.368563,0
+PRU.US,D,20081016,000000,30.3502,31.1062,22.8795,26.6062,21853766.41468,0
+PRU.US,D,20081017,000000,25.158,28.5738,24.1897,26.9479,11413813.668793,0
+PRU.US,D,20081020,000000,25.13,26.7973,23.9792,26.5396,13693196.670901,0
+PRU.US,D,20081021,000000,25.9468,26.3339,24.4832,24.4832,10697405.850047,0
+PRU.US,D,20081022,000000,23.8469,24.0254,20.9042,21.7693,10471717.873153,0
+PRU.US,D,20081023,000000,21.5153,22.1882,19.511,20.9283,11139843.071334,0
+PRU.US,D,20081024,000000,18.7715,23.1614,18.5803,22.2259,15562195.524252,0
+PRU.US,D,20081027,000000,21.9092,23.062,20.8018,20.8018,10631256.122225,0
+PRU.US,D,20081028,000000,22.2259,23.6625,20.0246,23.5389,9869257.6604068,0
+PRU.US,D,20081029,000000,22.9674,24.4378,21.6013,22.7366,9142627.7847617,0
+PRU.US,D,20081030,000000,23.3806,24.3682,16.8415,18.6189,31186798.523657,0
+PRU.US,D,20081031,000000,19.1306,19.957,14.8729,19.3487,31770746.341737,0
+PRU.US,D,20081103,000000,19.761,22.6603,19.5254,22.252,14731181.347031,0
+PRU.US,D,20081104,000000,23.4443,26.5598,22.5735,26.4643,18232786.349101,0
+PRU.US,D,20081105,000000,25.9738,27.4973,24.8326,25.158,12332277.237233,0
+PRU.US,D,20081106,000000,24.4097,26.2972,20.573,20.9815,15324314.411903,0
+PRU.US,D,20081107,000000,21.3028,22.5629,20.0469,22.4614,10133099.420657,0
+PRU.US,D,20081110,000000,22.9085,23.7098,19.6143,19.9629,11081157.13336,0
+PRU.US,D,20081111,000000,18.2974,18.6402,17.2122,17.8061,22531967.625579,0
+PRU.US,D,20081112,000000,16.9487,18.647,16.5017,17.1176,18891577.148986,0
+PRU.US,D,20081113,000000,17.4015,17.4922,12.9932,16.215,27843207.110839,0
+PRU.US,D,20081114,000000,14.9347,17.9837,14.844,16.2806,19265273.135067,0
+PRU.US,D,20081117,000000,16.0354,16.1966,13.1862,13.474,16587726.049794,0
+PRU.US,D,20081118,000000,13.5898,14.0272,11.4793,12.8426,25148571.820607,0
+PRU.US,D,20081119,000000,12.3627,12.8282,10.8672,10.9714,18588851.384475,0
+PRU.US,D,20081120,000000,10.3845,11.0448,8.44914,8.85589,23908882.52228,0
+PRU.US,D,20081121,000000,9.81585,10.6133,8.72709,10.5168,24612169.151766,0
+PRU.US,D,20081124,000000,11.1781,12.6079,9.88535,12.2218,25298767.385189,0
+PRU.US,D,20081125,000000,12.5713,13.3639,11.8626,12.8927,18547386.230574,0
+PRU.US,D,20081126,000000,12.4149,13.1583,11.8549,13.0376,15383227.184454,0
+PRU.US,D,20081128,000000,13.027,14.1131,13.0173,13.9962,6423966.6730851,0
+PRU.US,D,20081201,000000,13.474,13.7115,11.0613,11.0613,16283260.184401,0
+PRU.US,D,20081202,000000,11.5382,12.4419,10.5226,12.326,17233832.757187,0
+PRU.US,D,20081203,000000,11.6406,13.3766,11.351,13.2481,14443943.516131,0
+PRU.US,D,20081204,000000,12.5394,14.621,12.4294,13.6507,19522713.809935,0
+PRU.US,D,20081205,000000,14.4674,18.8815,13.9828,18.395,33668050.83608,0
+PRU.US,D,20081208,000000,19.9108,21.1957,16.5373,18.1507,30459998.781022,0
+PRU.US,D,20081209,000000,17.8148,20.2197,17.7384,18.4731,15375248.614762,0
+PRU.US,D,20081210,000000,19.1954,19.4386,17.6468,18.2443,10252341.90505,0
+PRU.US,D,20081211,000000,17.8813,19.0234,17.3812,17.5936,10656132.314398,0
+PRU.US,D,20081212,000000,16.8975,17.417,15.8885,17.2837,13767250.392662,0
+PRU.US,D,20081215,000000,17.3252,17.8215,15.8721,15.8721,10645548.772256,0
+PRU.US,D,20081216,000000,16.4872,19.3286,16.187,19.2175,17146415.474972,0
+PRU.US,D,20081217,000000,18.841,20.1569,18.0928,18.8187,12246923.217491,0
+PRU.US,D,20081218,000000,19.2725,21.9092,19.1894,19.8267,20876215.027824,0
+PRU.US,D,20081219,000000,19.1055,20.3085,18.2076,18.8545,16951197.907427,0
+PRU.US,D,20081222,000000,18.2656,18.4413,16.4785,16.996,13536864.143392,0
+PRU.US,D,20081223,000000,17.3513,18.5436,17.0915,17.3677,9494575.617159,0
+PRU.US,D,20081224,000000,17.3938,17.4922,16.8599,17.3165,2454615.3038834,0
+PRU.US,D,20081226,000000,17.4468,17.8504,17.0336,17.2721,3012764.0548599,0
+PRU.US,D,20081229,000000,17.3165,17.581,16.5162,17.4971,4983119.64141,0
+PRU.US,D,20081230,000000,17.7095,18.9743,17.5704,18.8671,7480989.9172431,0
+PRU.US,D,20081231,000000,18.8187,19.7157,18.5242,19.5177,7162728.5735008,0
+PRU.US,D,20090102,000000,19.5351,20.1009,18.5629,19.846,6720314.1392492,0
+PRU.US,D,20090105,000000,19.5882,20.1704,19.0572,19.7157,9865454.2970535,0
+PRU.US,D,20090106,000000,20.0313,23.1894,20.0313,22.6478,18203240.886233,0
+PRU.US,D,20090107,000000,22.0559,22.141,20.4254,20.6743,12282081.541474,0
+PRU.US,D,20090108,000000,20.4572,21.5674,20.1299,21.2083,8279958.2723539,0
+PRU.US,D,20090109,000000,21.0712,21.7991,20.2284,20.5624,6829072.5158366,0
+PRU.US,D,20090112,000000,20.4254,20.5373,17.5763,17.8987,14757183.425904,0
+PRU.US,D,20090113,000000,17.7887,19.3208,17.5579,18.7425,9321866.4616603,0
+PRU.US,D,20090114,000000,18.0455,18.0609,16.7691,17.1485,10498410.813508,0
+PRU.US,D,20090115,000000,17.1485,17.6978,15.3962,17.0915,15996568.206576,0
+PRU.US,D,20090116,000000,17.6911,18.6855,16.5557,17.1939,12164449.68617,0
+PRU.US,D,20090120,000000,16.8077,17.0674,14.0156,14.1363,16160304.449023,0
+PRU.US,D,20090121,000000,14.8604,16.6648,14.1971,16.4872,15314376.15717,0
+PRU.US,D,20090122,000000,15.4329,16.0653,13.8582,15.3837,15277648.635071,0
+PRU.US,D,20090123,000000,14.3061,17.1437,13.8872,16.3047,12104336.451164,0
+PRU.US,D,20090126,000000,16.714,18.0078,15.6781,16.1367,9971849.0366115,0
+PRU.US,D,20090127,000000,16.4969,17.5763,16.1619,17.4971,8629458.5700008,0
+PRU.US,D,20090128,000000,18.5726,22.0723,18.5726,21.7624,25182463.392579,0
+PRU.US,D,20090129,000000,20.5219,20.6406,18.116,18.4557,17869601.400957,0
+PRU.US,D,20090130,000000,18.478,18.981,16.3491,16.6069,16841579.838143,0
+PRU.US,D,20090202,000000,16.0991,17.3869,15.8885,17.0674,10749541.551134,0
+PRU.US,D,20090203,000000,17.3869,17.5116,16.2217,17.163,10152204.278242,0
+PRU.US,D,20090204,000000,17.4604,17.7818,16.6465,16.9893,10989945.809761,0
+PRU.US,D,20090205,000000,16.7363,18.951,16.3867,18.0136,15256815.070123,0
+PRU.US,D,20090206,000000,17.9103,19.5622,17.7558,19.3825,13386803.229473,0
+PRU.US,D,20090209,000000,19.9667,20.5556,19.1306,19.5438,10238961.772207,0
+PRU.US,D,20090210,000000,19.1403,19.177,15.8885,16.3163,17334351.54895,0
+PRU.US,D,20090211,000000,16.5094,17.4015,16.1232,16.7093,11073059.449619,0
+PRU.US,D,20090212,000000,16.2844,17.3869,15.685,17.2596,13915218.006652,0
+PRU.US,D,20090213,000000,16.7758,17.7384,16.5239,17.1939,10522191.156434,0
+PRU.US,D,20090217,000000,16.0026,16.3733,14.4906,14.5698,22889570.785838,0
+PRU.US,D,20090218,000000,15.039,15.039,13.9036,14.5804,15664573.530943,0
+PRU.US,D,20090219,000000,14.926,15.2485,11.9562,12.2681,42223983.929229,0
+PRU.US,D,20090220,000000,11.6677,12.52,11.0246,11.9398,27564186.077729,0
+PRU.US,D,20090223,000000,12.3694,12.5925,11.0294,11.0748,17052810.476886,0
+PRU.US,D,20090224,000000,11.2602,13.1911,10.6538,13.1583,22102821.460542,0
+PRU.US,D,20090225,000000,12.94,13.3378,11.3654,12.8117,20608556.439154,0
+PRU.US,D,20090226,000000,13.4797,13.8351,11.8626,12.1687,21450739.371016,0
+PRU.US,D,20090227,000000,11.1984,11.3934,10.1373,10.5843,22210990.481533,0
+PRU.US,D,20090302,000000,10.1856,10.4917,9.46152,9.51752,19877671.602547,0
+PRU.US,D,20090303,000000,9.79464,10.1519,8.19792,8.31919,29119731.651796,0
+PRU.US,D,20090304,000000,8.75905,9.51076,7.46756,8.91381,34947507.654176,0
+PRU.US,D,20090305,000000,8.38436,8.6433,7.01745,7.28296,26366202.232948,0
+PRU.US,D,20090306,000000,7.3322,7.80565,6.86945,7.33857,21352492.032367,0
+PRU.US,D,20090309,000000,7.09488,8.11393,6.85632,7.48861,18151810.547467,0
+PRU.US,D,20090310,000000,8.056,9.03122,7.81975,9.03122,25699392.468173,0
+PRU.US,D,20090311,000000,9.35338,9.79074,8.43601,9.13452,20114226.92375,0
+PRU.US,D,20090312,000000,8.84208,12.1986,8.59212,11.5768,34108238.355515,0
+PRU.US,D,20090313,000000,11.6617,13.052,11.3441,12.1001,35673590.640973,0
+PRU.US,D,20090316,000000,12.3627,13.8013,12.2285,12.3203,26119703.478142,0
+PRU.US,D,20090317,000000,12.4545,13.5242,11.881,13.5078,18412141.032724,0
+PRU.US,D,20090318,000000,13.222,16.3163,12.9004,16.0721,33416266.524849,0
+PRU.US,D,20090319,000000,16.1696,16.2844,11.8925,12.1001,37991560.380108,0
+PRU.US,D,20090320,000000,12.3048,12.3048,10.7379,10.761,30486566.392682,0
+PRU.US,D,20090323,000000,11.6734,13.64,11.6734,13.6168,30620621.485821,0
+PRU.US,D,20090324,000000,13.1496,14.3061,12.6418,13.446,23379818.314595,0
+PRU.US,D,20090325,000000,13.7259,14.4741,12.6418,13.755,21032761.96062,0
+PRU.US,D,20090326,000000,13.5078,14.1286,13.0743,14.0417,17649456.888298,0
+PRU.US,D,20090327,000000,13.4296,14.6711,13.4296,14.3061,16579619.044083,0
+PRU.US,D,20090330,000000,13.3291,13.4421,11.545,11.6106,22776297.46893,0
+PRU.US,D,20090331,000000,12.0924,12.6997,11.9331,12.2681,22205652.100617,0
+PRU.US,D,20090401,000000,12.0364,13.3591,11.7371,13.222,16220983.216813,0
+PRU.US,D,20090402,000000,14.1904,14.8353,13.8979,14.5872,25606241.139246,0
+PRU.US,D,20090403,000000,14.3882,15.3778,13.9586,15.3778,19226729.900563,0
+PRU.US,D,20090406,000000,14.4906,14.9202,14.3188,14.7107,13388177.702014,0
+PRU.US,D,20090407,000000,14.0726,14.6711,13.8659,14.255,15863830.618389,0
+PRU.US,D,20090408,000000,15.9765,16.3163,14.6914,15.3557,27355759.280107,0
+PRU.US,D,20090409,000000,16.1059,17.7626,15.9629,17.7384,24021748.779875,0
+PRU.US,D,20090413,000000,17.2345,19.0157,16.9053,18.6855,15299127.487429,0
+PRU.US,D,20090414,000000,18.4644,18.7155,16.6648,16.883,17573128.606099,0
+PRU.US,D,20090415,000000,16.6851,17.9141,16.0614,17.8398,15425842.047866,0
+PRU.US,D,20090416,000000,18.0609,18.2511,17.1939,17.5424,14097184.913146,0
+PRU.US,D,20090417,000000,17.6138,18.1835,16.7691,17.7519,17819957.772918,0
+PRU.US,D,20090420,000000,17.0984,17.417,15.039,15.0805,16562975.186316,0
+PRU.US,D,20090421,000000,14.2984,16.6851,13.9644,16.6349,17083901.315061,0
+PRU.US,D,20090422,000000,15.7611,16.6069,14.9964,15.685,16685774.51977,0
+PRU.US,D,20090423,000000,16.0354,16.6533,15.2639,16.4969,13332766.882485,0
+PRU.US,D,20090424,000000,17.1833,18.6402,16.8009,18.2723,19258554.066966,0
+PRU.US,D,20090427,000000,17.6013,18.1574,16.9487,17.1755,13971378.7268,0
+PRU.US,D,20090428,000000,16.6648,17.2664,16.545,16.7093,11671744.26492,0
+PRU.US,D,20090429,000000,16.9747,18.478,16.9747,18.1574,12000818.056931,0
+PRU.US,D,20090430,000000,18.5195,19.3141,18.4152,18.6266,12940472.532466,0
+PRU.US,D,20090501,000000,18.1574,18.8246,17.9962,18.1758,9922842.4097866,0
+PRU.US,D,20090504,000000,18.6093,20.0614,18.2723,19.8499,16783693.517955,0
+PRU.US,D,20090505,000000,19.2252,20.3828,19.2252,19.9947,13180345.43886,0
+PRU.US,D,20090506,000000,20.5296,24.1839,20.3085,22.9413,31314918.629864,0
+PRU.US,D,20090507,000000,24.4329,28.4454,24.349,27.6499,53694146.829098,0
+PRU.US,D,20090508,000000,28.0641,29.9186,26.7066,29.6686,24638770.943979,0
+PRU.US,D,20090511,000000,28.5738,28.6047,25.6378,26.0124,25727043.499785,0
+PRU.US,D,20090512,000000,26.4758,26.9547,24.6946,25.3549,19829497.738287,0
+PRU.US,D,20090513,000000,24.3818,25.6378,23.6152,23.8748,25007284.95107,0
+PRU.US,D,20090514,000000,24.1095,25.7817,23.4135,25.3926,15653726.90212,0
+PRU.US,D,20090515,000000,26.4363,26.4363,24.0323,24.349,21181413.185669,0
+PRU.US,D,20090518,000000,24.6772,27.0445,24.5083,26.8543,15976938.211403,0
+PRU.US,D,20090519,000000,26.3213,28.1432,25.8251,27.0589,16185994.759821,0
+PRU.US,D,20090520,000000,27.7029,28.4743,26.0288,26.2904,13923515.594839,0
+PRU.US,D,20090521,000000,25.801,26.8958,25.3666,26.1804,11100695.980391,0
+PRU.US,D,20090522,000000,26.4063,26.5724,25.4824,25.5413,9054243.0893183,0
+PRU.US,D,20090526,000000,25.5065,25.8251,24.8278,25.5345,14634013.285237,0
+PRU.US,D,20090527,000000,26.0124,26.4112,24.85,24.8693,14100826.695703,0
+PRU.US,D,20090528,000000,25.158,25.6031,24.6512,25.4515,11075559.808861,0
+PRU.US,D,20090529,000000,25.4438,25.801,24.8326,25.741,9071693.8152926,0
+PRU.US,D,20090601,000000,25.4824,25.7817,24.8375,25.4881,16512278.175777,0
+PRU.US,D,20090602,000000,25.7286,27.4558,25.5278,26.8958,18256191.74172,0
+PRU.US,D,20090603,000000,26.4063,26.6062,25.9033,26.1283,51515542.598111,0
+PRU.US,D,20090604,000000,26.4758,27.6392,26.3678,27.1266,16220773.990398,0
+PRU.US,D,20090605,000000,28.122,28.1789,26.0858,26.4112,14235643.082977,0
+PRU.US,D,20090608,000000,26.1283,26.2693,25.3164,25.8648,11928196.811074,0
+PRU.US,D,20090609,000000,26.0124,26.0124,25.1222,25.4824,10379284.33584,0
+PRU.US,D,20090610,000000,25.7353,25.9738,24.4262,24.9398,12310833.601204,0
+PRU.US,D,20090611,000000,24.7545,25.5219,24.5043,24.7033,10833317.050792,0
+PRU.US,D,20090612,000000,24.573,24.7776,23.6692,23.9609,8893751.9278599,0
+PRU.US,D,20090615,000000,23.6432,23.9502,23.3294,23.6065,8674459.8574771,0
+PRU.US,D,20090616,000000,23.8247,24.0159,23.2154,23.314,7449781.0007943,0
+PRU.US,D,20090617,000000,23.2097,23.5949,22.6266,23.0465,10547960.186083,0
+PRU.US,D,20090618,000000,23.2579,24.5266,23.2579,23.9144,11939757.08841,0
+PRU.US,D,20090619,000000,24.6946,24.8055,24.1897,24.6512,12717125.405567,0
+PRU.US,D,20090622,000000,24.2958,24.2958,22.5155,22.5512,11578369.208736,0
+PRU.US,D,20090623,000000,22.753,23.342,22.3795,23.0127,7502849.9345558,0
+PRU.US,D,20090624,000000,23.2656,24.0719,23.0909,23.4135,6420429.5037354,0
+PRU.US,D,20090625,000000,23.0407,23.9656,22.7038,23.8748,8061791.0528975,0
+PRU.US,D,20090626,000000,23.8653,23.985,23.3207,23.704,8040879.8048745,0
+PRU.US,D,20090629,000000,23.8469,24.5488,23.7349,24.3682,7080259.1852771,0
+PRU.US,D,20090630,000000,24.319,24.3885,23.4135,24.0081,8170120.6189108,0
+PRU.US,D,20090701,000000,24.1974,24.5083,23.9502,23.9927,7938725.5254388,0
+PRU.US,D,20090702,000000,23.5302,23.9927,22.5378,22.5378,7352760.0189564,0
+PRU.US,D,20090706,000000,22.5281,23.2097,22.3611,23.0465,8293495.8428954,0
+PRU.US,D,20090707,000000,22.9152,23.342,21.9941,22.0723,9191718.3093076,0
+PRU.US,D,20090708,000000,22.2018,22.3611,20.8018,21.4651,11231638.571658,0
+PRU.US,D,20090709,000000,21.9623,22.5378,21.8909,22.1477,7016713.3941301,0
+PRU.US,D,20090710,000000,22.252,22.2587,21.6013,21.8194,6863148.4556411,0
+PRU.US,D,20090713,000000,22.1602,23.8748,22.0927,23.8604,9651127.7288265,0
+PRU.US,D,20090714,000000,24.3567,24.4638,23.535,24.0719,8649812.5714323,0
+PRU.US,D,20090715,000000,24.2872,25.8174,24.1897,25.4438,16568714.411899,0
+PRU.US,D,20090716,000000,25.2738,25.688,24.7545,25.4515,6839423.0087533,0
+PRU.US,D,20090717,000000,25.1097,25.2738,24.6713,25.1715,6543336.5577212,0
+PRU.US,D,20090720,000000,25.3231,25.9217,25.3231,25.632,5726024.6391606,0
+PRU.US,D,20090721,000000,25.7739,26.1196,25.1222,25.4699,5850665.5793809,0
+PRU.US,D,20090722,000000,25.0672,25.549,24.8829,25.494,7045196.1525325,0
+PRU.US,D,20090723,000000,25.5008,27.3187,25.4824,27.0512,10902047.928254,0
+PRU.US,D,20090724,000000,26.8109,27.6392,26.5656,27.6257,5430093.5542785,0
+PRU.US,D,20090727,000000,27.6817,28.6336,27.5388,28.1151,5415498.4581423,0
+PRU.US,D,20090728,000000,27.843,27.8641,26.8765,27.5986,7159917.4819591,0
+PRU.US,D,20090729,000000,27.2174,27.6335,26.9866,27.3747,5226173.4107822,0
+PRU.US,D,20090730,000000,28.2552,29.0102,28.1432,28.2909,8837769.3608976,0
+PRU.US,D,20090731,000000,28.2079,28.7745,27.8845,28.5534,6046717.9810384,0
+PRU.US,D,20090803,000000,29.1328,29.9273,28.791,29.8907,8040660.2207157,0
+PRU.US,D,20090804,000000,29.8907,29.9186,28.7389,29.8135,8933307.1138895,0
+PRU.US,D,20090805,000000,29.8539,30.5057,29.0817,30.2372,8601294.8300929,0
+PRU.US,D,20090806,000000,30.3144,30.3144,28.7745,29.4321,10578888.407687,0
+PRU.US,D,20090807,000000,30.3415,31.447,30.2614,30.8706,9227581.9956121,0
+PRU.US,D,20090810,000000,30.8224,30.8358,29.7574,30.2759,5435852.4595739,0
+PRU.US,D,20090811,000000,30.3144,30.3657,29.1589,29.1868,7023847.8077407,0
+PRU.US,D,20090812,000000,29.0623,30.7924,28.9667,30.4941,7632576.5267547,0
+PRU.US,D,20090813,000000,30.9604,31.1139,30.0742,30.6824,5905297.496612,0
+PRU.US,D,20090814,000000,30.6313,30.8571,29.5402,30.0442,5998883.8507594,0
+PRU.US,D,20090817,000000,29.1028,29.236,28.2764,28.4946,8848475.1244107,0
+PRU.US,D,20090818,000000,28.7254,29.6831,28.6481,29.5074,6581518.3069846,0
+PRU.US,D,20090819,000000,28.9465,30.0577,28.6772,29.7343,6378990.2441927,0
+PRU.US,D,20090820,000000,30.4313,31.224,30.4313,31.0231,8019790.403666,0
+PRU.US,D,20090821,000000,31.4267,32.4096,31.1719,32.2097,7850038.3838898,0
+PRU.US,D,20090824,000000,32.7273,33.1877,31.6816,31.8998,6551107.972547,0
+PRU.US,D,20090825,000000,32.3121,33.4918,32.2435,33.3451,7580336.2124602,0
+PRU.US,D,20090826,000000,33.2543,33.3122,32.5341,32.9068,6498306.2685636,0
+PRU.US,D,20090827,000000,32.8874,33.1211,31.3398,33.0661,7203643.7312306,0
+PRU.US,D,20090828,000000,33.4059,33.712,32.8286,33.6752,5544391.2520025,0
+PRU.US,D,20090831,000000,33.0188,33.374,32.3845,32.6229,9728706.1906465,0
+PRU.US,D,20090901,000000,32.4714,32.6037,30.0692,30.1725,10429344.345161,0
+PRU.US,D,20090902,000000,30.2614,30.8224,29.3481,30.3869,8965362.2579689,0
+PRU.US,D,20090903,000000,30.7451,31.3398,30.3415,30.802,6232636.366615,0
+PRU.US,D,20090904,000000,30.9903,31.1536,30.3415,30.887,3666269.2983199,0
+PRU.US,D,20090908,000000,31.3079,31.7714,30.9971,31.2423,5296749.0023321,0
+PRU.US,D,20090909,000000,31.2423,31.5715,30.5144,31.1323,8474014.7368703,0
+PRU.US,D,20090910,000000,31.2829,32.0475,30.4101,31.8255,7186247.9012962,0
+PRU.US,D,20090911,000000,31.9905,32.1132,31.0358,31.4102,6262577.4952793,0
+PRU.US,D,20090914,000000,30.9073,32.9753,30.7644,32.8219,9858288.810213,0
+PRU.US,D,20090915,000000,32.9348,33.1636,32.062,32.8219,9404837.1646615,0
+PRU.US,D,20090916,000000,32.9946,35.248,32.7881,35.2345,10575105.759821,0
+PRU.US,D,20090917,000000,34.7797,36.1131,34.1966,34.8416,8271485.6383042,0
+PRU.US,D,20090918,000000,35.1187,35.1795,33.8606,33.9824,8849923.1369292,0
+PRU.US,D,20090921,000000,33.4427,33.5401,33.0661,33.3529,7041731.4873863,0
+PRU.US,D,20090922,000000,33.8925,33.9717,33.4619,33.5517,5227750.8950924,0
+PRU.US,D,20090923,000000,32.7804,33.3451,31.7608,31.7955,9971389.1528072,0
+PRU.US,D,20090924,000000,31.9509,32.3391,30.9208,31.0695,7740697.902127,0
+PRU.US,D,20090925,000000,31.083,31.5773,30.5636,30.8088,5957685.9266364,0
+PRU.US,D,20090928,000000,31.2182,32.7804,30.8436,32.6963,5351491.7474168,0
+PRU.US,D,20090929,000000,32.73,33.1395,32.1913,32.2203,4785157.2718813,0
+PRU.US,D,20090930,000000,32.4752,33.1211,31.7714,32.1913,7375614.3796295,0
+PRU.US,D,20091001,000000,31.9673,32.2494,30.3144,30.4864,10209915.552567,0
+PRU.US,D,20091002,000000,29.882,31.1062,29.5963,30.1475,9592226.3497918,0
+PRU.US,D,20091005,000000,31.0164,31.9509,30.47,31.8563,8129787.5663565,0
+PRU.US,D,20091006,000000,32.371,33.1713,31.3022,32.2695,8364080.7564142,0
+PRU.US,D,20091007,000000,32.1711,32.6412,31.7271,32.5341,4752404.0159009,0
+PRU.US,D,20091008,000000,33.0506,33.6395,32.6654,32.7928,6777047.6426035,0
+PRU.US,D,20091009,000000,32.7099,33.2177,32.5717,32.9,4105360.9685087,0
+PRU.US,D,20091012,000000,33.2234,33.3122,32.5196,32.7717,3174631.7604077,0
+PRU.US,D,20091013,000000,32.5341,32.565,31.5715,32.1248,6470334.1469076,0
+PRU.US,D,20091014,000000,33.3663,34.1484,32.8353,34.0412,7836282.264964,0
+PRU.US,D,20091015,000000,33.7178,34.0934,33.1713,34.0683,6464367.0509712,0
+PRU.US,D,20091016,000000,33.571,33.5769,32.6895,32.9946,5892011.6192337,0
+PRU.US,D,20091019,000000,33.2351,33.8549,32.9822,33.5951,4624619.5005777,0
+PRU.US,D,20091020,000000,33.6395,33.6395,32.3265,32.6412,4612205.7451883,0
+PRU.US,D,20091021,000000,32.6539,33.2418,32.0417,32.1866,6717089.7737484,0
+PRU.US,D,20091022,000000,32.3391,33.3191,32.0562,33.2697,5882216.3013598,0
+PRU.US,D,20091023,000000,33.0796,33.1211,31.867,32.0784,4944561.9060637,0
+PRU.US,D,20091026,000000,32.5196,32.6181,30.6544,30.9208,7125194.183196,0
+PRU.US,D,20091027,000000,30.972,31.4181,30.2372,30.3928,8405861.8214871,0
+PRU.US,D,20091028,000000,30.0993,30.3792,28.7186,28.8258,11588349.930216,0
+PRU.US,D,20091029,000000,29.8472,31.2182,29.7015,31.1197,10271085.277392,0
+PRU.US,D,20091030,000000,30.7722,30.7722,29.0497,29.1724,9963836.2863658,0
+PRU.US,D,20091102,000000,29.5074,30.2943,28.7023,29.8685,9463862.8366162,0
+PRU.US,D,20091103,000000,29.3259,30.5916,29.0556,30.3184,7604624.0848111,0
+PRU.US,D,20091104,000000,30.9546,31.2684,29.6764,30.0297,9003486.0038696,0
+PRU.US,D,20091105,000000,29.9785,29.9978,27.9973,28.791,19849718.124828,0
+PRU.US,D,20091106,000000,28.2958,29.572,28.0747,29.2689,9515226.8858244,0
+PRU.US,D,20091109,000000,29.7275,31.0164,29.2506,30.9604,10051539.442298,0
+PRU.US,D,20091110,000000,30.6939,30.8755,30.3184,30.6235,7096487.6975375,0
+PRU.US,D,20091111,000000,30.9787,31.9268,30.9604,31.447,6854797.0071885,0
+PRU.US,D,20091112,000000,31.2423,31.5194,30.3869,30.5984,5496228.7812597,0
+PRU.US,D,20091113,000000,30.7577,31.2472,30.4941,30.8281,4911561.1000175,0
+PRU.US,D,20091116,000000,31.224,31.9509,31.2105,31.5773,5228723.4871919,0
+PRU.US,D,20091117,000000,31.502,32.3053,31.2356,32.2155,5567608.1336925,0
+PRU.US,D,20091118,000000,31.9336,32.8605,31.9336,32.4714,6746575.161706,0
+PRU.US,D,20091119,000000,32.1913,32.3053,31.0946,31.391,6938466.857865,0
+PRU.US,D,20091120,000000,30.8919,31.167,30.6052,30.7451,6789298.7814225,0
+PRU.US,D,20091123,000000,31.3958,31.9673,31.1381,31.6575,4611065.3576469,0
+PRU.US,D,20091124,000000,32.3391,32.73,31.6575,32.5776,6820872.2904368,0
+PRU.US,D,20091125,000000,32.7717,32.9531,32.2281,32.4278,4354513.3771578,0
+PRU.US,D,20091127,000000,31.0164,31.9142,30.8436,31.0898,4238955.1420697,0
+PRU.US,D,20091130,000000,31.3958,32.2358,31.1381,32.1508,7969893.0109141,0
+PRU.US,D,20091201,000000,32.4983,32.6654,31.809,32.0784,6448230.7226264,0
+PRU.US,D,20091202,000000,32.2097,32.8605,31.8448,32.4047,4875909.7474515,0
+PRU.US,D,20091203,000000,32.6471,33.262,30.9604,31.083,11015029.1568,0
+PRU.US,D,20091204,000000,31.698,31.8448,30.6166,31.3398,7891546.0045386,0
+PRU.US,D,20091207,000000,31.224,31.8496,30.3464,30.6313,6400826.4386958,0
+PRU.US,D,20091208,000000,30.3415,30.6109,29.9524,30.2372,6264030.6866695,0
+PRU.US,D,20091209,000000,30.3928,30.9787,29.8008,30.887,8014096.7521537,0
+PRU.US,D,20091210,000000,31.1978,31.8312,30.6052,31.3079,10310927.372913,0
+PRU.US,D,20091211,000000,31.475,31.6227,30.8996,31.5339,4972875.8332497,0
+PRU.US,D,20091214,000000,31.5976,31.922,31.3601,31.8931,3503136.9123104,0
+PRU.US,D,20091215,000000,31.8931,32.2049,31.5638,31.698,5666342.2862783,0
+PRU.US,D,20091216,000000,32.0881,33.5276,31.9268,32.9,11112573.204676,0
+PRU.US,D,20091217,000000,32.7273,32.7638,31.6488,31.7415,7517368.3833915,0
+PRU.US,D,20091218,000000,32.0938,32.2494,31.6633,32.1981,7665130.914063,0
+PRU.US,D,20091221,000000,32.565,32.7427,32.3845,32.6539,4050142.8030047,0
+PRU.US,D,20091222,000000,32.8605,33.3529,32.5717,33.2234,4432482.3259016,0
+PRU.US,D,20091223,000000,33.2177,33.712,33.1529,33.6183,3763433.2170156,0
+PRU.US,D,20091224,000000,33.907,33.9389,33.2814,33.3529,1469114.3490161,0
+PRU.US,D,20091228,000000,33.3789,33.6975,33.0536,33.2747,2172176.2154721,0
+PRU.US,D,20091229,000000,33.4377,33.5189,32.7146,32.7273,3168128.1333665,0
+PRU.US,D,20091230,000000,32.7273,32.7273,32.3594,32.5988,2532003.1832259,0
+PRU.US,D,20091231,000000,32.6471,32.8826,32.0881,32.0938,3089133.7680323,0
+PRU.US,D,20100104,000000,32.5274,33.4745,32.371,33.3895,4653374.6676299,0
+PRU.US,D,20100105,000000,33.4377,34.1136,33.2881,34.0479,5020982.3721785,0
+PRU.US,D,20100106,000000,34.1194,34.5007,33.6125,34.4486,4416372.9276896,0
+PRU.US,D,20100107,000000,34.4419,35.1312,34.0412,35.0008,4756404.1763776,0
+PRU.US,D,20100108,000000,34.772,34.9468,34.1194,34.5462,3731119.129353,0
+PRU.US,D,20100111,000000,34.9236,35.0752,34.1802,34.5007,3802934.5427801,0
+PRU.US,D,20100112,000000,35.248,35.4604,33.9341,34.2159,6634225.7555036,0
+PRU.US,D,20100113,000000,34.3067,34.7586,33.7293,34.6997,4876545.7128924,0
+PRU.US,D,20100114,000000,34.5268,35.0144,34.1735,34.8821,3712662.6665007,0
+PRU.US,D,20100115,000000,34.6841,34.7518,34.1802,34.4805,5738404.213997,0
+PRU.US,D,20100119,000000,34.326,35.1138,34.1049,34.9468,5173022.6508483,0
+PRU.US,D,20100120,000000,34.8146,34.8146,34.2092,34.5838,4236526.2512571,0
+PRU.US,D,20100121,000000,34.241,34.493,33.2496,33.2747,9175467.0100118,0
+PRU.US,D,20100122,000000,33.2814,33.4513,32.1074,32.2822,7546162.9098682,0
+PRU.US,D,20100125,000000,32.9415,33.1762,32.3845,32.7099,4307357.6790674,0
+PRU.US,D,20100126,000000,32.4144,33.1211,31.7714,31.9075,4348152.6869745,0
+PRU.US,D,20100127,000000,31.9905,33.3258,31.7271,33.2988,7361017.2119447,0
+PRU.US,D,20100128,000000,33.3789,33.6038,32.1866,32.6297,5058770.527195,0
+PRU.US,D,20100129,000000,32.9588,33.1877,31.9809,32.2435,5354942.9474967,0
+PRU.US,D,20100201,000000,32.5515,33.2697,32.4646,33.039,4157727.6472721,0
+PRU.US,D,20100202,000000,33.1395,33.5333,32.7996,33.5005,3913415.4120845,0
+PRU.US,D,20100203,000000,33.2234,33.3837,32.3546,32.481,4812045.9735841,0
+PRU.US,D,20100204,000000,32.1595,32.3265,31.0627,31.0946,7376577.6497598,0
+PRU.US,D,20100205,000000,31.1834,31.7134,29.882,31.3022,7376717.479295,0
+PRU.US,D,20100208,000000,31.3138,31.5261,30.3184,30.3261,4662269.8976078,0
+PRU.US,D,20100209,000000,30.8358,31.783,30.4814,31.1901,7701090.9273804,0
+PRU.US,D,20100210,000000,31.2472,31.783,30.9382,31.5261,4706296.5214361,0
+PRU.US,D,20100211,000000,30.9382,31.5899,30.8156,31.3398,8906769.5396858,0
+PRU.US,D,20100212,000000,31.1777,31.2684,30.3928,31.0492,6613905.9346251,0
+PRU.US,D,20100216,000000,31.2771,32.2155,31.056,32.2049,5228579.5145594,0
+PRU.US,D,20100217,000000,32.9,33.0931,32.3913,32.6181,6546230.5112096,0
+PRU.US,D,20100218,000000,32.3671,33.0506,32.3671,32.9464,4222080.306625,0
+PRU.US,D,20100219,000000,32.6539,33.374,32.3265,33.2177,5423661.3956662,0
+PRU.US,D,20100222,000000,33.2988,33.4861,32.73,33.3451,5116241.5018747,0
+PRU.US,D,20100223,000000,33.1395,33.5333,32.2618,32.5776,4796172.7319201,0
+PRU.US,D,20100224,000000,32.7552,33.5035,32.5988,33.4745,5818198.1971167,0
+PRU.US,D,20100225,000000,32.9464,33.7236,32.6114,33.6975,7167563.5680905,0
+PRU.US,D,20100226,000000,33.7834,33.8819,33.2129,33.8037,5225951.7550748,0
+PRU.US,D,20100301,000000,34.019,34.5394,34.019,34.4805,4978550.8408241,0
+PRU.US,D,20100302,000000,34.6224,34.7315,34.1194,34.3212,4824298.1481774,0
+PRU.US,D,20100303,000000,34.3965,34.4563,34.0102,34.075,3914381.7895378,0
+PRU.US,D,20100304,000000,34.075,34.6928,33.9958,34.6784,5256009.9262389,0
+PRU.US,D,20100305,000000,34.8146,35.3107,34.6928,35.2037,4668132.3803366,0
+PRU.US,D,20100308,000000,35.4489,35.9132,35.1891,35.6816,5552935.3544812,0
+PRU.US,D,20100309,000000,35.3948,36.1189,35.248,35.7443,4581767.4448438,0
+PRU.US,D,20100310,000000,35.7954,36.508,35.5637,35.9982,7013360.5926119,0
+PRU.US,D,20100311,000000,35.725,36.1835,35.2886,36.004,4878002.0116056,0
+PRU.US,D,20100312,000000,36.2762,36.4799,35.8669,36.06,4015698.1275376,0
+PRU.US,D,20100315,000000,35.7819,36.5128,35.725,36.0406,4782440.4358039,0
+PRU.US,D,20100316,000000,36.2926,36.8469,35.9635,36.8227,4750228.8898001,0
+PRU.US,D,20100317,000000,37.0206,37.5642,36.9656,37.1451,5599259.3257818,0
+PRU.US,D,20100318,000000,37.0072,37.3972,36.7,37.2736,5757986.5635499,0
+PRU.US,D,20100319,000000,37.3623,37.7447,37.0612,37.3817,8342530.4356272,0
+PRU.US,D,20100322,000000,36.9898,37.4985,36.7,37.4599,5277247.4431771,0
+PRU.US,D,20100323,000000,37.5583,37.6858,36.8797,37.6347,4519827.1039141,0
+PRU.US,D,20100324,000000,37.0679,38.0508,37.0679,37.6607,4026509.5400327,0
+PRU.US,D,20100325,000000,38.0469,38.8405,37.6607,37.7293,5910304.4297412,0
+PRU.US,D,20100326,000000,37.9456,38.8261,37.763,38.1878,6310007.6735682,0
+PRU.US,D,20100329,000000,38.435,38.6977,38.1318,38.6436,3733266.2895466,0
+PRU.US,D,20100330,000000,38.6551,38.9573,38.3124,38.4833,4409180.5107163,0
+PRU.US,D,20100331,000000,38.3008,39.0317,38.2168,39.0191,5050864.4617058,0
+PRU.US,D,20100401,000000,39.332,39.7954,39.164,39.5308,3966521.633722,0
+PRU.US,D,20100405,000000,39.7616,40.7357,39.6342,40.6304,5961072.9087076,0
+PRU.US,D,20100406,000000,40.4664,41.429,40.4664,41.1566,6006264.7786613,0
+PRU.US,D,20100407,000000,41.1238,41.2774,40.2791,40.53,7536750.828498,0
+PRU.US,D,20100408,000000,40.3766,41.0987,39.9565,40.9442,4874678.2117688,0
+PRU.US,D,20100409,000000,41.1055,41.2774,40.5417,40.9694,3409146.6061729,0
+PRU.US,D,20100412,000000,41.2193,41.4144,40.6227,40.6933,4774318.9292534,0
+PRU.US,D,20100413,000000,40.4925,40.9877,40.1652,40.8766,4335715.1087755,0
+PRU.US,D,20100414,000000,41.0583,42.0381,40.8275,41.9947,4645956.4518519,0
+PRU.US,D,20100415,000000,41.819,41.956,41.2069,41.5737,3593707.091598,0
+PRU.US,D,20100416,000000,41.3922,41.7553,39.8407,40.53,6838066.1443762,0
+PRU.US,D,20100419,000000,40.2027,41.1238,39.9711,41.065,4260813.0878338,0
+PRU.US,D,20100420,000000,41.5303,42.2215,41.369,42.1047,4697201.3870119,0
+PRU.US,D,20100421,000000,42.1307,42.3992,41.1895,41.8238,3379627.0376624,0
+PRU.US,D,20100422,000000,41.3749,41.7754,40.8535,41.6567,3916953.6172084,0
+PRU.US,D,20100423,000000,41.8305,42.5247,41.4792,42.4533,4014515.2732485,0
+PRU.US,D,20100426,000000,42.3548,43.0702,42.1307,42.2399,0,0
+PRU.US,D,20100427,000000,41.956,42.0266,39.665,39.7683,5971518.692863,0
+PRU.US,D,20100428,000000,40.4017,41.1942,40.0493,40.4857,6852823.8570829,0
+PRU.US,D,20100429,000000,40.9742,42.3741,40.8216,42.0719,4706646.6131608,0
+PRU.US,D,20100430,000000,41.7493,42.0082,40.9047,40.9935,5525235.641475,0
+PRU.US,D,20100503,000000,41.3816,41.5709,40.7492,41.5101,4086205.3579813,0
+PRU.US,D,20100504,000000,41.0583,41.0583,39.3628,39.7683,7210900.3662126,0
+PRU.US,D,20100505,000000,39.0529,40.2191,38.3481,39.5714,5619432.066705,0
+PRU.US,D,20100506,000000,39.3377,41.0148,35.9538,38.7208,13249884.220301,0
+PRU.US,D,20100507,000000,38.7121,39.2595,36.7628,37.5043,13540465.53075,0
+PRU.US,D,20100510,000000,38.8744,40.5116,38.77,40.3881,9052617.9593887,0
+PRU.US,D,20100511,000000,39.9537,41.5235,39.6342,40.7357,7108757.4802946,0
+PRU.US,D,20100512,000000,41.0987,41.3622,40.7424,41.2667,4633132.5298264,0
+PRU.US,D,20100513,000000,41.0583,41.1701,39.86,39.8928,5520348.8581686,0
+PRU.US,D,20100514,000000,39.4613,39.5308,38.157,38.9969,7267092.1595903,0
+PRU.US,D,20100517,000000,38.91,39.6707,38.0643,39.2538,5635917.4510002,0
+PRU.US,D,20100518,000000,39.8156,39.9749,38.2042,38.5277,7105164.3791309,0
+PRU.US,D,20100519,000000,37.6096,38.742,36.5717,37.6935,7686754.7748277,0
+PRU.US,D,20100520,000000,36.6682,36.7194,35.2037,35.2161,11068827.275693,0
+PRU.US,D,20100521,000000,33.9436,36.6036,33.907,36.3699,11828581.214529,0
+PRU.US,D,20100524,000000,36.4404,36.5292,35.3658,35.4238,6604770.4050018,0
+PRU.US,D,20100525,000000,34.2286,35.9827,33.8094,35.9132,7580289.6026151,0
+PRU.US,D,20100526,000000,36.2501,37.0969,35.7114,35.9288,6810550.7992013,0
+PRU.US,D,20100527,000000,37.0341,38.2168,36.756,38.1425,7356276.4728194,0
+PRU.US,D,20100528,000000,38.1425,38.1483,36.9376,37.2205,5308721.5178553,0
+PRU.US,D,20100601,000000,36.6084,37.5884,36.4944,36.5852,5157103.8351137,0
+PRU.US,D,20100602,000000,36.8072,38.0933,36.5717,38.0228,4985086.5768697,0
+PRU.US,D,20100603,000000,38.5809,38.9332,37.8751,38.2526,5183002.3365536,0
+PRU.US,D,20100604,000000,37.1934,37.2977,35.6507,35.8987,7112467.6239578,0
+PRU.US,D,20100607,000000,36.1797,36.4944,35.137,35.2094,5253065.2198081,0
+PRU.US,D,20100608,000000,35.5396,36.1835,34.5896,36.0851,6989577.1423615,0
+PRU.US,D,20100609,000000,36.3766,36.9724,35.4092,35.5744,5868718.0902429,0
+PRU.US,D,20100610,000000,36.5417,37.6347,36.3042,37.5313,6398993.1181252,0
+PRU.US,D,20100611,000000,36.7426,38.0865,36.6923,37.933,6504311.6881503,0
+PRU.US,D,20100614,000000,38.5055,38.6358,37.3623,37.3972,8051898.3722364,0
+PRU.US,D,20100615,000000,37.9176,38.2342,37.5265,38.0411,7564903.174888,0
+PRU.US,D,20100616,000000,37.6665,38.1184,37.4261,37.7186,6656765.2407793,0
+PRU.US,D,20100617,000000,37.7186,38.1125,37.2417,38.0643,6404743.7372259,0
+PRU.US,D,20100618,000000,38.1184,38.3694,37.8075,38.0865,5773048.7939106,0
+PRU.US,D,20100621,000000,38.6977,38.9969,37.653,37.9176,5164907.3589438,0
+PRU.US,D,20100622,000000,38.0411,38.1483,37.1528,37.2127,5729102.9604803,0
+PRU.US,D,20100623,000000,37.2272,37.4686,36.508,36.7831,4243457.6530983,0
+PRU.US,D,20100624,000000,36.422,36.7628,35.8669,35.9982,5859849.7903979,0
+PRU.US,D,20100625,000000,36.508,37.4087,35.9895,37.1162,11884093.539943,0
+PRU.US,D,20100628,000000,37.3972,37.5506,36.7127,37.0679,7350434.7055773,0
+PRU.US,D,20100629,000000,36.3766,36.5417,34.8416,35.0635,9700104.3181956,0
+PRU.US,D,20100630,000000,35.1312,35.6584,34.4863,34.6079,8469374.4678554,0
+PRU.US,D,20100701,000000,34.5191,34.9661,33.0796,34.7586,11658627.218757,0
+PRU.US,D,20100702,000000,35.137,35.5338,34.2941,34.7586,6886959.8717986,0
+PRU.US,D,20100706,000000,35.8225,36.0995,34.6301,35.0685,6538937.624126,0
+PRU.US,D,20100707,000000,35.358,36.0851,35.3002,35.9635,9617563.4615428,0
+PRU.US,D,20100708,000000,36.1932,36.395,35.5811,36.1884,7252837.8332099,0
+PRU.US,D,20100709,000000,36.1382,36.5243,36.004,36.3766,6372731.0598942,0
+PRU.US,D,20100712,000000,36.2193,36.7,36.0079,36.2926,4547485.385947,0
+PRU.US,D,20100713,000000,36.8989,37.0496,36.4742,36.6856,8799026.2219454,0
+PRU.US,D,20100714,000000,36.4528,36.5852,35.7008,36.1246,5013583.8361129,0
+PRU.US,D,20100715,000000,36.3256,36.3256,35.2345,36.1072,5322333.6641488,0
+PRU.US,D,20100716,000000,35.5965,35.7578,34.3501,34.4563,7077835.4733363,0
+PRU.US,D,20100719,000000,34.6157,34.8918,33.9436,34.409,7920971.3175848,0
+PRU.US,D,20100720,000000,33.6898,34.6426,33.5189,34.6079,10533181.757889,0
+PRU.US,D,20100721,000000,34.8821,35.3948,33.8742,33.9958,7291925.8850151,0
+PRU.US,D,20100722,000000,34.4718,35.4681,34.2816,35.2663,7803919.4959075,0
+PRU.US,D,20100723,000000,35.2037,35.8852,34.939,35.7443,3945063.4968508,0
+PRU.US,D,20100726,000000,35.6883,36.0928,35.4161,35.7781,5401270.0261203,0
+PRU.US,D,20100727,000000,36.0851,36.3699,35.809,35.9635,6637692.4921985,0
+PRU.US,D,20100728,000000,35.8852,36.1932,35.6584,35.7578,4046620.1344959,0
+PRU.US,D,20100729,000000,36.1131,36.6141,35.5744,36.1449,8041082.8166439,0
+PRU.US,D,20100730,000000,35.7578,37.1605,35.4604,36.9501,8098535.1473857,0
+PRU.US,D,20100802,000000,37.6858,37.7293,36.9898,37.653,8473882.1577557,0
+PRU.US,D,20100803,000000,37.4734,37.5111,36.6789,36.841,6530880.3355841,0
+PRU.US,D,20100804,000000,37.0341,37.1829,36.3323,36.5775,7679852.3746679,0
+PRU.US,D,20100805,000000,36.756,37.7698,36.06,37.4087,9878258.5393666,0
+PRU.US,D,20100806,000000,36.8024,38.1637,36.8024,38.1067,9994710.6477048,0
+PRU.US,D,20100809,000000,38.2873,38.5122,38.0372,38.4012,3733043.598065,0
+PRU.US,D,20100810,000000,37.8973,38.3896,37.7756,38.2042,6081119.1539836,0
+PRU.US,D,20100811,000000,37.4734,37.4985,36.4404,36.508,6277027.5830088,0
+PRU.US,D,20100812,000000,35.9538,36.2357,35.6883,35.7954,7287916.4025694,0
+PRU.US,D,20100813,000000,35.7384,36.2145,35.6738,35.7906,3867424.9601195,0
+PRU.US,D,20100816,000000,35.5878,35.6883,34.9661,35.2943,4848501.0870331,0
+PRU.US,D,20100817,000000,35.7702,36.2434,35.5009,35.9132,4321685.5454255,0
+PRU.US,D,20100818,000000,35.864,36.004,35.3831,35.7114,3865389.6635537,0
+PRU.US,D,20100819,000000,35.5676,35.5878,34.0412,34.1011,7478667.7111869,0
+PRU.US,D,20100820,000000,33.8606,33.9389,33.039,33.8231,8761458.6868621,0
+PRU.US,D,20100823,000000,33.9958,34.1648,33.4136,33.5005,4666404.7087479,0
+PRU.US,D,20100824,000000,33.0449,33.2129,32.6114,32.6412,6236600.2749901,0
+PRU.US,D,20100825,000000,32.3671,32.6471,31.3186,32.4983,12275950.793192,0
+PRU.US,D,20100826,000000,32.6654,32.9715,31.8824,32.0224,6957606.9317775,0
+PRU.US,D,20100827,000000,32.3391,33.1965,31.5773,33.1713,6645244.3228655,0
+PRU.US,D,20100830,000000,33.0313,33.0931,32.2551,32.2996,5011604.4713612,0
+PRU.US,D,20100831,000000,32.2869,32.8286,31.9075,32.6355,4952872.9593172,0
+PRU.US,D,20100901,000000,33.3122,34.0865,32.7881,34.0479,6176415.5715559,0
+PRU.US,D,20100902,000000,34.241,34.5838,33.9958,34.5124,5575581.5245133,0
+PRU.US,D,20100903,000000,34.9661,35.5744,34.9526,35.4932,6459660.4923989,0
+PRU.US,D,20100907,000000,34.8764,35.2886,34.409,34.467,4409543.0317331,0
+PRU.US,D,20100908,000000,34.5645,35.1003,34.5645,34.6928,3645114.6433282,0
+PRU.US,D,20100909,000000,35.3658,35.5965,34.9709,35.248,3566043.6306934,0
+PRU.US,D,20100910,000000,35.2278,35.2278,34.6426,34.7441,6119736.9642414,0
+PRU.US,D,20100913,000000,35.4238,35.9392,35.3107,35.5878,4974296.9156355,0
+PRU.US,D,20100914,000000,35.5009,35.6303,35.0685,35.275,6113502.6385269,0
+PRU.US,D,20100915,000000,34.9951,35.8553,34.7904,35.835,6983880.3835262,0
+PRU.US,D,20100916,000000,35.6246,35.809,35.3002,35.725,3010891.3748645,0
+PRU.US,D,20100917,000000,35.7781,36.0339,35.3446,35.6188,6859914.7681712,0
+PRU.US,D,20100920,000000,34.7904,36.4017,34.7904,36.3109,7073139.2725072,0
+PRU.US,D,20100921,000000,35.864,37.2736,35.7384,37.123,12797685.861693,0
+PRU.US,D,20100922,000000,36.8024,37.3749,36.1382,36.4085,7963026.862856,0
+PRU.US,D,20100923,000000,35.9132,36.1566,35.1003,35.1823,6361447.3343028,0
+PRU.US,D,20100924,000000,35.4604,36.1516,35.4604,36.1246,8639801.8124971,0
+PRU.US,D,20100927,000000,35.9827,36.171,35.8157,35.9442,6106161.0700496,0
+PRU.US,D,20100928,000000,35.9702,36.1449,35.4015,35.9895,5097772.6097306,0
+PRU.US,D,20100929,000000,37.1374,37.1374,36.1566,36.4606,11092121.840456,0
+PRU.US,D,20100930,000000,34.7258,35.5396,34.5568,34.9468,17971672.818446,0
+PRU.US,D,20101001,000000,35.2943,35.3707,34.1194,34.2286,11927682.031228,0
+PRU.US,D,20101004,000000,33.9436,34.578,33.7526,33.8925,8704105.7904562,0
+PRU.US,D,20101005,000000,33.9764,35.0008,33.6183,34.8416,10280170.054074,0
+PRU.US,D,20101006,000000,34.7045,35.1138,34.3318,34.9102,7757407.0136781,0
+PRU.US,D,20101007,000000,35.0279,35.0279,34.6022,34.7122,5960705.2088191,0
+PRU.US,D,20101008,000000,34.6997,34.9584,34.5462,34.858,5303310.6327361,0
+PRU.US,D,20101011,000000,34.6784,34.8146,34.326,34.4718,4438337.55821,0
+PRU.US,D,20101012,000000,34.3926,34.8764,34.1841,34.8146,4794987.8060824,0
+PRU.US,D,20101013,000000,34.9159,35.7182,34.8203,35.0859,6214119.8288513,0
+PRU.US,D,20101014,000000,34.9052,35.7182,34.5268,34.9468,6257146.9304476,0
+PRU.US,D,20101015,000000,35.1457,35.1969,34.2816,34.7122,6729079.8974354,0
+PRU.US,D,20101018,000000,34.5509,35.305,34.5394,35.2548,12153856.822059,0
+PRU.US,D,20101019,000000,34.4158,35.1573,34.0934,34.3385,7229246.0012112,0
+PRU.US,D,20101020,000000,34.3782,35.1457,34.2488,34.9786,4685150.1526393,0
+PRU.US,D,20101021,000000,35.1514,35.5338,34.6997,35.0472,5256948.3377852,0
+PRU.US,D,20101022,000000,35.0221,35.0221,33.9254,33.9958,7851495.7183774,0
+PRU.US,D,20101025,000000,34.2488,34.6079,34.132,34.1735,5904594.2058394,0
+PRU.US,D,20101026,000000,34.0268,34.6301,33.9717,34.5191,3347920.9495335,0
+PRU.US,D,20101027,000000,34.1898,34.7402,33.8606,34.3434,6240983.6719702,0
+PRU.US,D,20101028,000000,34.6022,34.6668,34.0865,34.2035,3413849.0216479,0
+PRU.US,D,20101029,000000,34.1194,34.1966,33.5769,33.9137,4812193.0535395,0
+PRU.US,D,20101101,000000,34.1484,34.5509,33.6038,33.965,4151936.6329724,0
+PRU.US,D,20101102,000000,34.3067,34.578,34.0479,34.1648,3928141.0157867,0
+PRU.US,D,20101103,000000,34.3212,34.9102,33.9389,34.8965,6471981.0280982,0
+PRU.US,D,20101104,000000,34.8078,36.1189,34.6426,35.8553,10573683.64166,0
+PRU.US,D,20101105,000000,35.9499,36.4404,35.6584,35.8852,9499551.4770581,0
+PRU.US,D,20101108,000000,35.7625,35.835,35.3764,35.4681,5965276.0809538,0
+PRU.US,D,20101109,000000,35.5744,35.7954,35.2161,35.4015,7944125.0170404,0
+PRU.US,D,20101110,000000,35.6119,35.9769,35.4092,35.9769,7655602.8259674,0
+PRU.US,D,20101111,000000,35.6119,35.7625,35.1573,35.4855,10449146.278874,0
+PRU.US,D,20101112,000000,35.389,35.7954,35.1514,35.1514,39965704.829171,0
+PRU.US,D,20101115,000000,35.1823,35.7906,35.0279,35.1708,12915034.950605,0
+PRU.US,D,20101116,000000,35.1708,35.3388,34.1194,34.3501,17338268.847481,0
+PRU.US,D,20101117,000000,34.4419,34.9951,34.2286,34.7402,9531477.1493459,0
+PRU.US,D,20101118,000000,35.0096,35.2586,34.8328,35.1312,7480736.1525314,0
+PRU.US,D,20101119,000000,34.4718,34.9709,34.3318,34.6841,7969674.4625298,0
+PRU.US,D,20101122,000000,34.436,34.5191,33.7236,34.0817,6835150.4396267,0
+PRU.US,D,20101123,000000,33.6395,33.683,33.2418,33.2747,8729218.1391769,0
+PRU.US,D,20101124,000000,33.5633,33.8742,33.4011,33.8231,4075280.0103095,0
+PRU.US,D,20101126,000000,33.4377,33.6038,33.2042,33.2418,2508156.550741,0
+PRU.US,D,20101129,000000,33.2129,33.2988,32.6539,33.1057,6750629.1824481,0
+PRU.US,D,20101130,000000,32.6808,33.0931,32.5901,32.6895,6385535.3022074,0
+PRU.US,D,20101201,000000,33.3191,33.5846,32.9068,33.5035,8722083.7255664,0
+PRU.US,D,20101202,000000,33.5035,34.8146,33.5035,34.7797,8396309.9105817,0
+PRU.US,D,20101203,000000,34.4863,34.6841,34.0934,34.5963,11709379.125334,0
+PRU.US,D,20101206,000000,34.409,34.6997,34.3501,34.4718,4494613.2493088,0
+PRU.US,D,20101207,000000,35.1312,35.1312,34.4419,34.5963,7603285.864372,0
+PRU.US,D,20101208,000000,34.6369,35.7954,34.6022,35.7702,11242811.469396,0
+PRU.US,D,20101209,000000,35.9895,36.4297,35.7781,36.3323,7877117.6680702,0
+PRU.US,D,20101210,000000,36.4404,36.6759,35.9538,36.6538,6981265.0533335,0
+PRU.US,D,20101213,000000,36.8922,36.9724,36.4866,36.5977,8406850.9859757,0
+PRU.US,D,20101214,000000,36.6682,36.7,36.2501,36.3323,6290096.9835514,0
+PRU.US,D,20101215,000000,36.256,36.8989,36.1246,36.4528,6597021.7772113,0
+PRU.US,D,20101216,000000,36.756,37.4801,36.6248,36.9945,8725237.6584125,0
+PRU.US,D,20101217,000000,37.0206,37.6221,36.8652,37.4686,12643310.947676,0
+PRU.US,D,20101220,000000,37.5738,37.8595,37.3392,37.7186,6729920.9461943,0
+PRU.US,D,20101221,000000,37.8481,38.4408,37.8481,38.4146,6042799.646734,0
+PRU.US,D,20101222,000000,38.3761,38.7498,38.3761,38.6658,5737973.3318742,0
+PRU.US,D,20101223,000000,38.5055,38.6436,38.1067,38.3008,3307956.6326419,0
+PRU.US,D,20101227,000000,38.1754,38.6001,38.0024,38.5122,3161800.5879618,0
+PRU.US,D,20101228,000000,38.5441,38.6977,38.3182,38.3481,3748873.3372069,0
+PRU.US,D,20101229,000000,38.4775,38.5384,38.0228,38.0228,3139337.7499869,0
+PRU.US,D,20101230,000000,37.988,38.1754,37.5583,37.7447,2835673.5739294,0
+PRU.US,D,20101231,000000,37.7293,37.9513,37.5757,37.8655,2296727.0433255,0
+PRU.US,D,20110103,000000,38.2737,39.2595,38.1878,39.1447,5177249.6459042,0
+PRU.US,D,20110104,000000,39.2142,39.4845,39.0191,39.358,5494310.5271937,0
+PRU.US,D,20110105,000000,39.2672,39.6342,39.1813,39.3377,6052707.8640102,0
+PRU.US,D,20110106,000000,39.4613,39.6901,39.1697,39.6168,5407879.3021436,0
+PRU.US,D,20110107,000000,39.5994,39.7365,38.6551,38.8261,5644557.8804919,0
+PRU.US,D,20110110,000000,38.5277,38.9293,37.9678,38.6136,4602446.6794162,0
+PRU.US,D,20110111,000000,38.7498,39.1746,38.6204,38.9708,3631244.5892256,0
+PRU.US,D,20110112,000000,39.0741,39.72,38.9332,39.7133,5414670.8744497,0
+PRU.US,D,20110113,000000,39.6707,39.9711,38.9708,39.332,6021397.4416767,0
+PRU.US,D,20110114,000000,39.2354,39.8079,39.0317,39.7954,5407092.11365,0
+PRU.US,D,20110118,000000,39.7133,40.2395,39.4796,39.945,5644813.7167523,0
+PRU.US,D,20110119,000000,39.8881,39.9391,38.6494,38.8898,5564391.018612,0
+PRU.US,D,20110120,000000,38.8589,39.2488,38.5122,39.2199,5083363.9529744,0
+PRU.US,D,20110121,000000,39.5994,39.7895,39.3252,39.6419,3830434.35134,0
+PRU.US,D,20110124,000000,39.6785,39.8079,39.2142,39.5443,3446876.7578267,0
+PRU.US,D,20110125,000000,39.332,39.6785,39.133,39.609,4022479.3421003,0
+PRU.US,D,20110126,000000,39.9391,40.4461,39.665,40.3496,4546765.5227849,0
+PRU.US,D,20110127,000000,40.2665,40.7569,40.0203,40.7357,4977785.4035914,0
+PRU.US,D,20110128,000000,40.8535,40.8535,39.3444,39.414,5397627.2077887,0
+PRU.US,D,20110131,000000,39.5443,40,39.4836,39.667,3445039.2941587,0
+PRU.US,D,20110201,000000,40.1652,41.0583,40.1506,40.8911,5651389.847997,0
+PRU.US,D,20110202,000000,40.8216,41.0765,40.1439,40.2027,3403186.7606568,0
+PRU.US,D,20110203,000000,40.2848,40.4992,39.5801,40.2597,4233981.3537193,0
+PRU.US,D,20110204,000000,40.2336,40.8014,39.9865,40.5764,4222165.2401204,0
+PRU.US,D,20110207,000000,40.8275,41.344,40.6304,41.2908,5801054.0603453,0
+PRU.US,D,20110208,000000,41.2136,41.4367,41.0476,41.2851,5399485.3869432,0
+PRU.US,D,20110209,000000,41.0852,41.2706,40.4152,40.7173,7464593.6095406,0
+PRU.US,D,20110210,000000,41.7553,42.0835,41.0583,41.9223,9537699.0457685,0
+PRU.US,D,20110211,000000,41.8373,42.0903,41.065,42.014,5385139.9124215,0
+PRU.US,D,20110214,000000,41.9357,41.9357,41.0225,41.4395,7295660.8872625,0
+PRU.US,D,20110215,000000,41.3053,41.9223,41.0765,41.8614,5260124.0218923,0
+PRU.US,D,20110216,000000,41.956,43.047,41.6789,43.0074,6901018.4368299,0
+PRU.US,D,20110217,000000,42.712,43.5347,42.4831,43.4206,5986739.3966967,0
+PRU.US,D,20110218,000000,43.5471,43.5471,42.9089,43.2247,5058695.951443,0
+PRU.US,D,20110222,000000,42.5962,43.1744,41.6134,41.7754,6274067.339963,0
+PRU.US,D,20110223,000000,41.8025,42.18,40.8429,41.2019,5084438.0509584,0
+PRU.US,D,20110224,000000,41.007,41.4463,40.6015,41.2851,6366490.5195336,0
+PRU.US,D,20110225,000000,41.4009,41.8093,41.232,41.7754,4535827.7458211,0
+PRU.US,D,20110228,000000,42.0207,42.7264,41.929,42.46,7376865.5950247,0
+PRU.US,D,20110301,000000,42.628,42.9302,41.6403,41.8982,7490931.279298,0
+PRU.US,D,20110302,000000,41.3304,41.3304,40.3022,40.3245,13351663.549428,0
+PRU.US,D,20110303,000000,41.3622,41.6963,41.1624,41.6896,9571046.8362163,0
+PRU.US,D,20110304,000000,41.5506,41.6838,40.7,41.1942,5900188.0218239,0
+PRU.US,D,20110307,000000,41.4839,41.846,40.53,40.729,5460752.4745561,0
+PRU.US,D,20110308,000000,40.589,41.565,40.5542,41.4367,5606607.108905,0
+PRU.US,D,20110309,000000,41.3749,41.9096,41.3112,41.565,4421956.7871225,0
+PRU.US,D,20110310,000000,40.9114,41.4792,40.6304,40.6933,6723328.2425603,0
+PRU.US,D,20110311,000000,39.9565,40.8699,39.916,40.7,4851379.5039065,0
+PRU.US,D,20110314,000000,40.1313,40.1652,39.133,39.5096,8565064.4796745,0
+PRU.US,D,20110315,000000,37.6801,38.91,36.3766,38.7565,18968581.791825,0
+PRU.US,D,20110316,000000,38.8811,39.1697,37.1799,37.6173,10717314.468515,0
+PRU.US,D,20110317,000000,38.2275,38.6136,37.7186,38.3761,7715167.1005755,0
+PRU.US,D,20110318,000000,38.9708,39.5656,38.5055,39.105,7565204.5852191,0
+PRU.US,D,20110321,000000,39.7616,39.9865,39.2595,39.4208,2128938.8516861,0
+PRU.US,D,20110322,000000,39.4468,39.7616,39.358,39.414,3929529.9891682,0
+PRU.US,D,20110323,000000,39.2595,39.3184,38.7951,39.0394,3999951.2503423,0
+PRU.US,D,20110324,000000,39.3252,39.3879,38.8328,39.303,3120919.6107849,0
+PRU.US,D,20110325,000000,39.4923,39.8032,39.1746,39.358,4814668.554197,0
+PRU.US,D,20110328,000000,39.5443,39.5443,38.9216,39.0317,3983012.1968889,0
+PRU.US,D,20110329,000000,38.9216,39.1099,38.5886,39.0877,3356192.6433624,0
+PRU.US,D,20110330,000000,39.2421,39.6225,39.133,39.3628,4120868.581833,0
+PRU.US,D,20110331,000000,39.2982,39.8639,39.0307,39.7191,4098727.8696757,0
+PRU.US,D,20110401,000000,39.8465,40.6015,39.7065,40.3245,4090733.7633683,0
+PRU.US,D,20110404,000000,40.3563,40.9481,40.3428,40.7743,4154972.4875445,0
+PRU.US,D,20110405,000000,40.6304,40.729,40.3697,40.729,3852180.433476,0
+PRU.US,D,20110406,000000,40.9549,41.5235,40.8477,41.4839,4993325.12592,0
+PRU.US,D,20110407,000000,41.3816,41.5709,40.8535,40.9481,5373712.2141977,0
+PRU.US,D,20110408,000000,41.2397,41.4009,40.0493,40.169,4644465.9725858,0
+PRU.US,D,20110411,000000,40.2134,40.8632,40.2134,40.4664,3535369.1738009,0
+PRU.US,D,20110412,000000,40.0898,40.3312,39.5047,39.7133,4784777.1427007,0
+PRU.US,D,20110413,000000,40.0608,40.2336,39.133,39.2142,3996608.8065674,0
+PRU.US,D,20110414,000000,38.9178,39.1166,38.4978,38.9573,5108445.2284651,0
+PRU.US,D,20110415,000000,39.4468,39.5801,38.9216,39.3444,6526957.8581825,0
+PRU.US,D,20110418,000000,38.7768,39.0394,38.4717,38.77,5807720.3039569,0
+PRU.US,D,20110419,000000,38.9178,38.9178,38.3481,38.4146,6439977.6727355,0
+PRU.US,D,20110420,000000,39.0606,39.4749,38.7951,39.2991,4768111.5336714,0
+PRU.US,D,20110421,000000,39.5994,39.9807,39.3696,39.8156,3525827.6206388,0
+PRU.US,D,20110425,000000,39.7954,39.8156,39.303,39.4208,2618288.364095,0
+PRU.US,D,20110426,000000,39.7248,39.9749,39.5752,39.6978,2668725.3952747,0
+PRU.US,D,20110427,000000,39.7133,39.916,39.0027,39.72,4396362.8033368,0
+PRU.US,D,20110428,000000,39.6824,41.0533,39.665,40.8843,5379024.7007553,0
+PRU.US,D,20110429,000000,40.7849,40.9781,40.5263,40.9057,3394356.784462,0
+PRU.US,D,20110502,000000,41.1566,41.3304,40.6933,40.9549,5722961.8544558,0
+PRU.US,D,20110503,000000,40.7,41.1566,40.4788,40.7492,5187514.1695511,0
+PRU.US,D,20110504,000000,40.8275,40.9549,40.1313,40.2665,4146921.4136486,0
+PRU.US,D,20110505,000000,40.084,40.8535,39.133,40.6266,8712357.8045729,0
+PRU.US,D,20110506,000000,41.065,41.5438,40.8583,41.0852,6471264.2722593,0
+PRU.US,D,20110509,000000,40.9819,41.5023,40.9626,41.1701,4056852.5491385,0
+PRU.US,D,20110510,000000,41.429,41.5997,41.344,41.5709,4327960.266339,0
+PRU.US,D,20110511,000000,41.5303,41.8982,41.0292,41.1769,5006299.2352239,0
+PRU.US,D,20110512,000000,41.065,41.2774,40.2597,41.2532,4426645.7375312,0
+PRU.US,D,20110513,000000,41.1942,41.3622,40.3881,40.7173,4450614.5913874,0
+PRU.US,D,20110516,000000,40.5368,41.3585,40.4925,40.7685,3708374.5607591,0
+PRU.US,D,20110517,000000,40.5764,40.9549,40.4528,40.8148,3993192.8228149,0
+PRU.US,D,20110518,000000,40.7618,41.2706,40.6508,41.2706,3125127.9619028,0
+PRU.US,D,20110519,000000,41.4057,41.7321,41.2136,41.6789,3648632.1329655,0
+PRU.US,D,20110520,000000,41.6268,41.7891,40.9742,41.0292,3472773.1877179,0
+PRU.US,D,20110523,000000,40.4152,40.7222,40.2191,40.2395,3999121.5951009,0
+PRU.US,D,20110524,000000,40.3312,40.4857,39.5164,39.6901,5542145.6932471,0
+PRU.US,D,20110525,000000,39.5164,40.4393,39.3696,40.1168,4992716.0906118,0
+PRU.US,D,20110526,000000,40.3022,41.12,40.2791,41.0002,5132792.139953,0
+PRU.US,D,20110527,000000,41.1769,41.3169,40.6373,40.7424,3723707.1282209,0
+PRU.US,D,20110531,000000,41.3585,41.3922,40.729,41.1345,4186397.880829,0
+PRU.US,D,20110601,000000,40.8583,40.9877,39.1697,39.1948,8983573.2423042,0
+PRU.US,D,20110602,000000,39.3444,40.0338,39.1447,39.8668,6252991.4038208,0
+PRU.US,D,20110603,000000,39.1891,39.9005,39.0606,39.5096,6360949.1268483,0
+PRU.US,D,20110606,000000,39.3184,39.5385,38.2342,38.4146,6914979.6390739,0
+PRU.US,D,20110607,000000,38.6841,38.9178,38.3452,38.4146,5717519.8961065,0
+PRU.US,D,20110608,000000,38.6281,38.7623,37.9735,38.3124,5686918.9791917,0
+PRU.US,D,20110609,000000,38.4659,39.0075,38.3828,38.7836,4318788.4846141,0
+PRU.US,D,20110610,000000,38.5576,38.5953,37.7524,38.0806,5535898.9382404,0
+PRU.US,D,20110613,000000,38.3558,38.5316,37.9456,38.4659,4052207.1012519,0
+PRU.US,D,20110614,000000,38.7768,39.3879,38.5441,38.9293,4360404.8615679,0
+PRU.US,D,20110615,000000,38.4543,38.6001,37.0072,37.2629,8872471.9441739,0
+PRU.US,D,20110616,000000,37.2852,37.9813,37.1876,37.6173,4867010.3743763,0
+PRU.US,D,20110617,000000,37.9967,38.3626,37.8751,38.1754,6758548.7130036,0
+PRU.US,D,20110620,000000,38.0161,38.8328,37.9243,38.4717,4277065.422904,0
+PRU.US,D,20110621,000000,38.5508,39.332,38.5508,39.2913,4288363.649336,0
+PRU.US,D,20110622,000000,39.0461,39.5308,38.8666,38.9293,3974463.9513128,0
+PRU.US,D,20110623,000000,38.2873,39.0133,37.8017,38.9573,6577430.1056893,0
+PRU.US,D,20110624,000000,38.91,38.9844,38.0566,38.5122,6070634.0104036,0
+PRU.US,D,20110627,000000,38.6494,39.2769,38.5122,39.2142,5164285.8943435,0
+PRU.US,D,20110628,000000,39.4382,40.0424,39.3377,39.9865,6045177.7846041,0
+PRU.US,D,20110629,000000,40.1574,40.7492,40.0966,40.671,5119790.064742,0
+PRU.US,D,20110630,000000,40.8525,41.1586,40.6005,41.0118,4565539.9683576,0
+PRU.US,D,20110701,000000,40.9249,41.846,40.8429,41.7754,4666166.4806512,0
+PRU.US,D,20110705,000000,41.2908,41.6201,40.9549,41.3864,4863412.0943411,0
+PRU.US,D,20110706,000000,41.0852,41.3816,40.7057,41.2532,4605519.8218642,0
+PRU.US,D,20110707,000000,41.7021,42.1193,41.592,42.0903,4895847.367601,0
+PRU.US,D,20110708,000000,41.2193,41.6134,40.9375,41.5235,5906326.0205255,0
+PRU.US,D,20110711,000000,40.8014,41.1238,39.9711,40.084,6342658.3878894,0
+PRU.US,D,20110712,000000,39.72,40.6266,39.6824,39.7248,5594644.9511251,0
+PRU.US,D,20110713,000000,40.0203,40.4857,39.5752,39.6476,5628636.9932085,0
+PRU.US,D,20110714,000000,39.9083,40.1574,39.1514,39.273,5733416.9605802,0
+PRU.US,D,20110715,000000,39.5308,39.609,38.7623,39.1891,6453633.321551,0
+PRU.US,D,20110718,000000,38.8898,39.0606,38.1318,38.5576,6070554.2557799,0
+PRU.US,D,20110719,000000,38.77,38.9573,38.2737,38.6899,6329537.1986301,0
+PRU.US,D,20110720,000000,39.0133,39.2836,38.7305,38.9004,5670047.25107,0
+PRU.US,D,20110721,000000,39.2142,40.1168,39.2142,39.7442,6307180.0096372,0
+PRU.US,D,20110722,000000,39.7248,39.8543,39.2421,39.2991,4161378.7517985,0
+PRU.US,D,20110725,000000,38.5809,39.0027,38.4833,38.8328,4401527.1741646,0
+PRU.US,D,20110726,000000,38.7836,39.2421,38.5277,38.7623,4884835.0148851,0
+PRU.US,D,20110727,000000,38.4659,38.6494,37.5506,37.6028,7290064.5985375,0
+PRU.US,D,20110728,000000,37.6858,38.0806,37.5043,37.6404,8017650.4938926,0
+PRU.US,D,20110729,000000,37.2784,38.4243,37.1973,37.8451,7579736.4991209,0
+PRU.US,D,20110801,000000,38.326,38.4543,37.1027,37.5449,6414241.7878659,0
+PRU.US,D,20110802,000000,37.1732,37.5642,36.5243,36.535,6442899.5921308,0
+PRU.US,D,20110803,000000,36.6248,37.0766,35.9132,36.8072,8152279.4060128,0
+PRU.US,D,20110804,000000,37.0612,37.4261,35.1969,35.305,14154463.233799,0
+PRU.US,D,20110805,000000,35.7114,36.1566,33.8154,34.8203,12694416.0533,0
+PRU.US,D,20110808,000000,33.2496,34.6841,30.5529,31.0492,17054804.34248,0
+PRU.US,D,20110809,000000,31.8747,33.9436,30.9459,33.9137,16092845.502442,0
+PRU.US,D,20110810,000000,33.2129,33.262,30.7142,30.8088,18371362.597208,0
+PRU.US,D,20110811,000000,31.2105,33.8422,30.9662,33.2747,12637504.396761,0
+PRU.US,D,20110812,000000,33.5478,34.0817,32.7273,32.8605,8839966.2382593,0
+PRU.US,D,20110815,000000,33.181,33.8742,32.9531,33.8606,6269253.0608599,0
+PRU.US,D,20110816,000000,33.3972,33.8606,32.6731,32.7031,9290280.5233541,0
+PRU.US,D,20110817,000000,32.73,33.2697,32.4211,32.8219,6645252.6090602,0
+PRU.US,D,20110818,000000,31.6092,31.6227,30.2614,30.4101,13245661.368342,0
+PRU.US,D,20110819,000000,30.6052,31.4672,29.8608,29.9862,13939235.541902,0
+PRU.US,D,20110822,000000,30.9382,31.0753,29.5354,29.6107,7933772.452575,0
+PRU.US,D,20110823,000000,29.6764,30.5848,29.2437,30.5636,8263610.6460451,0
+PRU.US,D,20110824,000000,30.4564,31.4267,30.2875,31.2047,8482777.3877335,0
+PRU.US,D,20110825,000000,31.6382,32.2695,30.1601,30.4226,9822655.0658106,0
+PRU.US,D,20110826,000000,30.1542,31.0281,29.4447,30.6747,6495073.616868,0
+PRU.US,D,20110829,000000,31.2829,32.4144,31.2829,32.3546,6051625.4798315,0
+PRU.US,D,20110830,000000,31.9673,32.2551,31.3852,31.8168,6673787.1561794,0
+PRU.US,D,20110831,000000,32.1383,32.7069,31.9268,32.3864,7495417.2179373,0
+PRU.US,D,20110901,000000,32.3594,32.5583,31.475,31.5194,6609777.3381309,0
+PRU.US,D,20110902,000000,30.5781,30.7644,30.0568,30.0568,5995344.6098612,0
+PRU.US,D,20110906,000000,29.1994,29.5402,28.7254,29.2293,9028788.9350676,0
+PRU.US,D,20110907,000000,29.9921,31.4605,29.8008,31.4316,8904368.6147803,0
+PRU.US,D,20110908,000000,30.9604,31.4267,30.2807,30.3579,8522973.7180758,0
+PRU.US,D,20110909,000000,29.9129,30.4633,29.3944,29.7574,12098063.8018,0
+PRU.US,D,20110912,000000,29.1656,30.1842,29.0556,30.1842,9901674.2897287,0
+PRU.US,D,20110913,000000,30.2422,30.8156,29.8289,30.638,9843271.1181485,0
+PRU.US,D,20110914,000000,30.8514,31.7194,29.9978,31.224,11047375.353466,0
+PRU.US,D,20110915,000000,31.7057,32.7031,31.502,32.6895,9992877.3271342,0
+PRU.US,D,20110916,000000,32.9588,33.4377,32.5901,33.181,10592125.603672,0
+PRU.US,D,20110919,000000,32.3546,32.3546,31.2684,31.9673,11217030.010455,0
+PRU.US,D,20110920,000000,32.1672,32.6181,31.5899,31.5899,7301588.6237742,0
+PRU.US,D,20110921,000000,31.6092,31.9905,29.4688,29.4929,9868126.5948344,0
+PRU.US,D,20110922,000000,28.3209,28.988,27.7648,28.3981,14090634.676259,0
+PRU.US,D,20110923,000000,27.8179,28.7137,27.8179,28.3343,10269858.920581,0
+PRU.US,D,20110926,000000,28.7678,29.8337,28.3055,29.7382,11154806.903133,0
+PRU.US,D,20110927,000000,30.638,31.2964,30.0297,30.2875,9404765.6962325,0
+PRU.US,D,20110928,000000,30.3464,30.8812,29.0981,29.1472,8566139.6134329,0
+PRU.US,D,20110929,000000,30.1214,30.9971,29.825,30.9971,8874102.2529752,0
+PRU.US,D,20110930,000000,30.3087,30.9604,30.0568,30.2208,9072945.0306877,0
+PRU.US,D,20111003,000000,29.6542,30.2315,28.3055,28.3209,11834030.423298,0
+PRU.US,D,20111004,000000,27.8179,29.2892,27.3805,29.1868,11493339.38636,0
+PRU.US,D,20111005,000000,29.0864,30.4352,28.6162,30.2208,9954434.5627388,0
+PRU.US,D,20111006,000000,30.1552,31.224,29.5509,31.1294,7212791.6901459,0
+PRU.US,D,20111007,000000,31.3717,31.475,29.6368,29.6831,7451922.9821164,0
+PRU.US,D,20111010,000000,30.3734,31.4818,30.3734,31.4364,6516493.4300891,0
+PRU.US,D,20111011,000000,31.0492,32.2494,30.7924,32.0707,7067889.968184,0
+PRU.US,D,20111012,000000,32.2869,33.431,32.2869,32.8913,7219439.2898196,0
+PRU.US,D,20111013,000000,32.8219,32.9531,31.6681,32.0881,13566254.240111,0
+PRU.US,D,20111014,000000,32.7552,33.5005,32.4144,32.8421,7764546.6061604,0
+PRU.US,D,20111017,000000,32.3314,32.4868,31.447,31.585,7609070.6640257,0
+PRU.US,D,20111018,000000,31.5638,33.629,31.1978,33.2747,9367829.9834927,0
+PRU.US,D,20111019,000000,33.1529,33.629,32.2618,32.3845,6455938.9552177,0
+PRU.US,D,20111020,000000,32.5119,33.5333,32.1866,33.3789,7697292.7428987,0
+PRU.US,D,20111021,000000,33.7293,34.3434,33.4571,34.3318,8840440.6229041,0
+PRU.US,D,20111024,000000,34.2739,35.2586,34.1841,35.165,9355386.1906476,0
+PRU.US,D,20111025,000000,34.7837,34.7837,33.3489,33.4745,9067919.4536205,0
+PRU.US,D,20111026,000000,34.2159,34.7441,33.1713,34.5191,9807934.64098,0
+PRU.US,D,20111027,000000,36.1449,37.3749,35.8669,36.9724,9460494.4984829,0
+PRU.US,D,20111028,000000,36.702,37.0814,36.395,36.954,7725312.5101741,0
+PRU.US,D,20111031,000000,36.1228,36.1228,34.9284,34.9555,9056630.5491574,0
+PRU.US,D,20111101,000000,33.3644,34.3308,32.9039,33.2283,9387378.1524926,0
+PRU.US,D,20111102,000000,34.0345,34.7586,33.8606,34.6157,6903285.7468464,0
+PRU.US,D,20111103,000000,33.935,34.3501,32.2599,34.2179,12512941.139615,0
+PRU.US,D,20111104,000000,33.7081,33.906,33.1017,33.6608,21829933.247262,0
+PRU.US,D,20111107,000000,33.5401,34.4283,33.1337,34.3859,21018385.412868,0
+PRU.US,D,20111108,000000,34.7431,35.361,34.1658,35.1409,8544380.0662304,0
+PRU.US,D,20111109,000000,33.7863,33.9533,33.1684,33.4571,12662333.979089,0
+PRU.US,D,20111110,000000,34.0798,34.4892,33.4571,34.1261,6833939.6194307,0
+PRU.US,D,20111111,000000,34.6804,35.2094,34.6804,34.8657,5180132.2058748,0
+PRU.US,D,20111114,000000,34.6513,35.0221,34.2313,34.5375,5752286.6973916,0
+PRU.US,D,20111115,000000,34.1908,34.8782,33.6898,34.437,6026002.4943644,0
+PRU.US,D,20111116,000000,33.8925,34.4187,33.4117,33.4745,9280212.7968304,0
+PRU.US,D,20111117,000000,33.5218,33.6975,32.4,32.565,10391156.381253,0
+PRU.US,D,20111118,000000,32.9444,32.9695,32.1682,32.2233,14642374.055659,0
+PRU.US,D,20111121,000000,31.6083,32.0466,31.2983,31.7666,8394347.1182194,0
+PRU.US,D,20111122,000000,31.5879,32.0929,31.1439,31.1767,7631074.6539709,0
+PRU.US,D,20111123,000000,30.7577,30.7799,29.995,29.995,7348832.362683,0
+PRU.US,D,20111125,000000,29.8462,30.5337,29.6764,29.825,2680533.2226788,0
+PRU.US,D,20111128,000000,31.0965,31.3755,30.7644,31.1824,7816854.2457867,0
+PRU.US,D,20111129,000000,31.2491,31.6024,30.9527,31.1178,4820655.3298458,0
+PRU.US,D,20111130,000000,32.3314,33.7081,32.1383,33.627,8492571.669833,0
+PRU.US,D,20111201,000000,33.2109,33.5498,32.816,33.1752,4828796.5161087,0
+PRU.US,D,20111202,000000,33.5739,34.1851,33.3702,33.4677,5199747.7002065,0
+PRU.US,D,20111205,000000,34.0663,34.8261,33.8519,34.2373,5153787.2856972,0
+PRU.US,D,20111206,000000,34.271,34.4187,33.8076,34.1387,5461432.9782933,0
+PRU.US,D,20111207,000000,33.8327,34.5325,33.2891,34.3376,4837526.0221932,0
+PRU.US,D,20111208,000000,33.7863,33.7863,32.6693,32.7928,6632458.7244903,0
+PRU.US,D,20111209,000000,33.0459,33.8597,32.9695,33.4619,10803608.971353,0
+PRU.US,D,20111212,000000,32.8228,32.8228,31.9345,32.2869,6058389.0862305,0
+PRU.US,D,20111213,000000,32.5052,32.9859,31.337,31.7221,6229199.6673757,0
+PRU.US,D,20111214,000000,31.5097,32.0263,31.0435,31.6479,6521245.562732,0
+PRU.US,D,20111215,000000,32.2474,32.3671,31.7512,31.8139,5404482.9981034,0
+PRU.US,D,20111216,000000,32.0765,32.371,31.7221,31.923,8577634.6369882,0
+PRU.US,D,20111219,000000,32.1189,32.1383,31.056,31.1978,5409412.2481574,0
+PRU.US,D,20111220,000000,31.8593,32.8306,31.7358,32.6432,7520618.6432506,0
+PRU.US,D,20111221,000000,32.6635,32.8565,32.1933,32.7552,5549844.6038695,0
+PRU.US,D,20111222,000000,32.9097,33.5933,32.7804,33.5218,4458544.4796863,0
+PRU.US,D,20111223,000000,33.6975,33.8519,33.3355,33.8124,2795738.2587191,0
+PRU.US,D,20111227,000000,33.5933,33.8665,33.3702,33.5286,2899534.2404738,0
+PRU.US,D,20111228,000000,33.627,33.627,32.8228,32.8701,3625127.3060108,0
+PRU.US,D,20111229,000000,32.9039,33.5672,32.8306,33.4049,2757536.8297435,0
+PRU.US,D,20111230,000000,33.263,33.4745,33.2032,33.2824,2953732.1682591,0
+PRU.US,D,20120103,000000,34.1812,34.5896,33.9263,34.0663,5125612.1522717,0
+PRU.US,D,20120104,000000,33.7477,34.3308,33.4745,34.1995,4470628.8588375,0
+PRU.US,D,20120105,000000,33.906,35.1669,33.6164,34.8888,5045451.5050379,0
+PRU.US,D,20120106,000000,34.969,35.4672,34.664,35.0144,4673945.1458972,0
+PRU.US,D,20120109,000000,35.1158,35.2151,34.5712,34.7025,3848848.3474445,0
+PRU.US,D,20120110,000000,35.3137,35.726,35.2211,35.471,5031440.5856258,0
+PRU.US,D,20120111,000000,35.2335,36.1797,35.1756,36.0908,5765749.692181,0
+PRU.US,D,20120112,000000,36.23,36.6335,36.1566,36.5977,6022327.5670284,0
+PRU.US,D,20120113,000000,36.0271,36.8613,35.4218,36.6895,5567252.863096,0
+PRU.US,D,20120117,000000,37.0418,37.1615,36.1305,36.2743,5492802.4397638,0
+PRU.US,D,20120118,000000,36.1845,37.3923,36.0319,37.2688,5480123.526145,0
+PRU.US,D,20120119,000000,37.5275,38.0546,37.4454,37.8104,4503685.5966976,0
+PRU.US,D,20120120,000000,37.7052,38.4871,37.6317,38.0903,5668872.6829755,0
+PRU.US,D,20120123,000000,38.0325,38.9998,37.9513,38.6793,4215687.5074375,0
+PRU.US,D,20120124,000000,38.2824,38.7603,38.0769,38.5672,3917577.1533572,0
+PRU.US,D,20120125,000000,38.3355,38.5982,37.7534,38.3684,6803532.3923162,0
+PRU.US,D,20120126,000000,38.5084,38.7469,35.6574,36.9163,15891784.096107,0
+PRU.US,D,20120127,000000,36.7416,38.1878,36.5842,37.9977,9893457.4919395,0
+PRU.US,D,20120130,000000,37.5323,38.2467,37.1973,38.1039,4957712.0970042,0
+PRU.US,D,20120131,000000,38.4293,38.6494,37.792,38.0111,6891144.4001068,0
+PRU.US,D,20120201,000000,38.4485,39.0877,38.1811,38.7333,3875066.9031535,0
+PRU.US,D,20120202,000000,38.7392,38.9062,38.4485,38.7275,3637287.2966885,0
+PRU.US,D,20120203,000000,39.1784,39.8233,39.1736,39.7567,6377135.172361,0
+PRU.US,D,20120206,000000,39.4246,39.8427,39.2538,39.835,4507061.1852512,0
+PRU.US,D,20120207,000000,39.5385,40.2964,39.4777,40.1285,3906865.1751982,0
+PRU.US,D,20120208,000000,40.0812,40.3601,39.7567,40.2027,5603958.6339337,0
+PRU.US,D,20120209,000000,40.5099,40.6595,38.7151,39.7442,6913612.4169534,0
+PRU.US,D,20120210,000000,39.134,39.3107,38.8511,39.1784,4177739.8431736,0
+PRU.US,D,20120213,000000,39.2769,40.1806,39.2769,39.9565,5550850.3407475,0
+PRU.US,D,20120214,000000,39.8427,39.9383,38.8318,39.4516,4607403.8953772,0
+PRU.US,D,20120215,000000,39.6814,40.2549,39.662,39.9749,5409793.4131122,0
+PRU.US,D,20120216,000000,39.8716,40.4538,39.6757,40.4538,4224982.5463081,0
+PRU.US,D,20120217,000000,40.5407,40.8409,40.3553,40.7647,4404211.9012376,0
+PRU.US,D,20120221,000000,40.7849,40.9964,40.5407,40.7444,4186705.5058061,0
+PRU.US,D,20120222,000000,40.7444,40.8989,40.3012,40.3939,3677287.8656817,0
+PRU.US,D,20120223,000000,40.3939,40.7193,40.0937,40.6652,3006447.9029728,0
+PRU.US,D,20120224,000000,40.588,40.8843,40.2809,40.5667,3576141.3946727,0
+PRU.US,D,20120227,000000,40.0444,40.3881,39.9565,40.2549,4751030.5791343,0
+PRU.US,D,20120228,000000,40.3012,40.7849,40.1419,40.7135,3412816.3546372,0
+PRU.US,D,20120229,000000,40.8409,41.1924,40.5407,40.616,5146093.5539464,0
+PRU.US,D,20120301,000000,40.7444,41.6298,40.6875,41.1788,4727130.0863842,0
+PRU.US,D,20120302,000000,41.2523,41.2523,40.6005,40.7318,2758184.1887021,0
+PRU.US,D,20120305,000000,40.6082,41.2687,40.4393,40.8583,3449650.5614923,0
+PRU.US,D,20120306,000000,40.169,40.169,39.5665,39.6757,4835143.7412256,0
+PRU.US,D,20120307,000000,39.8571,40.4673,39.662,40.3601,3578537.1407065,0
+PRU.US,D,20120308,000000,40.6508,41.1499,40.3601,41.091,3880400.1051977,0
+PRU.US,D,20120309,000000,41.1354,41.5709,41.0041,41.1499,4658643.6516655,0
+PRU.US,D,20120312,000000,41.0195,41.091,40.4393,40.6508,3978929.1744654,0
+PRU.US,D,20120313,000000,41.0118,41.9087,40.8843,41.8845,5008776.8074302,0
+PRU.US,D,20120314,000000,41.1653,41.565,40.1381,40.892,7842551.8070059,0
+PRU.US,D,20120315,000000,41.0765,42.2003,40.7087,41.9947,7030593.805976,0
+PRU.US,D,20120316,000000,42.1404,42.8849,42.0612,42.3055,5067852.1965529,0
+PRU.US,D,20120319,000000,42.3654,42.8307,42.2997,42.5711,3584888.5089208,0
+PRU.US,D,20120320,000000,42.1404,43.0027,41.7891,42.9312,5737217.2166105,0
+PRU.US,D,20120321,000000,43.1175,43.2768,42.3712,42.4292,4571927.5886737,0
+PRU.US,D,20120322,000000,42.1076,42.2081,41.5709,41.7553,4806870.2092386,0
+PRU.US,D,20120323,000000,41.8199,42.0217,41.5583,41.8257,5927886.6990558,0
+PRU.US,D,20120326,000000,42.3973,42.6059,42.2409,42.5325,3956605.1302511,0
+PRU.US,D,20120327,000000,42.6647,42.823,42.2003,42.2003,4533822.486711,0
+PRU.US,D,20120328,000000,42.1009,42.3857,41.6442,42.1153,3843332.8491175,0
+PRU.US,D,20120329,000000,41.7493,41.7493,41.1297,41.6761,4210514.8504149,0
+PRU.US,D,20120330,000000,41.9261,42.1685,41.5235,42.0922,4664847.9399244,0
+PRU.US,D,20120402,000000,42.0082,42.9843,41.9193,42.8307,3270322.8080011,0
+PRU.US,D,20120403,000000,42.6319,42.767,41.8025,42.2659,4092972.0717033,0
+PRU.US,D,20120404,000000,41.8199,41.9493,41.5293,41.7137,3742791.2703194,0
+PRU.US,D,20120405,000000,41.5013,41.7754,41.2377,41.5081,1870730.6680375,0
+PRU.US,D,20120409,000000,40.7396,40.7647,40.2086,40.5957,3557335.87587,0
+PRU.US,D,20120410,000000,40.5957,40.6295,39.359,39.3976,5606919.9127538,0
+PRU.US,D,20120411,000000,40.0743,40.42,39.9383,40.086,4284736.3676193,0
+PRU.US,D,20120412,000000,40.1565,40.9124,40,40.7715,5128527.8570212,0
+PRU.US,D,20120413,000000,40.6082,40.6082,39.7683,39.7828,4404090.7156406,0
+PRU.US,D,20120416,000000,40.0511,40.2964,39.4729,39.891,3492044.8049708,0
+PRU.US,D,20120417,000000,40.1149,40.8198,39.9807,40.616,4790171.4554306,0
+PRU.US,D,20120418,000000,40.2684,40.5503,40.0511,40.196,3507637.3517903,0
+PRU.US,D,20120419,000000,40.3757,40.4471,39.637,39.9565,5257410.293138,0
+PRU.US,D,20120420,000000,40.0812,40.3399,39.662,39.662,4721776.1688533,0
+PRU.US,D,20120423,000000,39.0915,39.2112,38.7816,39.134,6107029.0489412,0
+PRU.US,D,20120424,000000,39.2401,39.7307,39.134,39.3521,4326682.1208112,0
+PRU.US,D,20120425,000000,39.7365,40.196,39.5385,39.9711,3984383.5621067,0
+PRU.US,D,20120426,000000,39.9749,40.7849,39.8784,40.7135,3506483.4991825,0
+PRU.US,D,20120427,000000,40.9278,40.9394,40.4393,40.7521,4209755.6278283,0
+PRU.US,D,20120430,000000,40.5021,40.5957,40.028,40.2027,3884152.7156087,0
+PRU.US,D,20120501,000000,40.1419,41.1297,39.9943,40.4258,3852966.5861952,0
+PRU.US,D,20120502,000000,40.1739,40.6295,39.7442,40.4673,4267891.5696303,0
+PRU.US,D,20120503,000000,37.1336,38.1473,35.7983,36.395,19077965.77611,0
+PRU.US,D,20120504,000000,36.1372,36.3525,34.969,35.1206,8754743.7618567,0
+PRU.US,D,20120507,000000,34.8435,35.3735,34.5499,34.659,10719988.837845,0
+PRU.US,D,20120508,000000,34.3568,34.6436,33.7863,34.2527,10895277.071434,0
+PRU.US,D,20120509,000000,33.74,34.271,33.3944,33.906,9058960.005634,0
+PRU.US,D,20120510,000000,34.6388,35.0144,33.8665,34.2923,10821628.337437,0
+PRU.US,D,20120511,000000,33.8597,34.4641,33.4745,34.2062,7189242.3248949,0
+PRU.US,D,20120514,000000,33.7004,33.7004,33.0516,33.0738,8422889.9515331,0
+PRU.US,D,20120515,000000,32.9695,33.1569,32.3053,32.3671,10778232.500177,0
+PRU.US,D,20120516,000000,32.5052,32.6432,31.5097,31.5156,7981881.0630525,0
+PRU.US,D,20120517,000000,31.5947,31.5947,30.5646,30.5703,7369578.9225871,0
+PRU.US,D,20120518,000000,30.7799,30.8793,30.4062,30.6129,10399550.296452,0
+PRU.US,D,20120521,000000,30.692,31.2423,30.4921,31.0048,6673838.944896,0
+PRU.US,D,20120522,000000,31.029,31.9268,30.7393,30.9971,9709043.0506955,0
+PRU.US,D,20120523,000000,30.6727,31.3494,30.3464,31.2356,9306297.7376504,0
+PRU.US,D,20120524,000000,31.4759,31.4827,30.6852,31.4306,5866159.7276388,0
+PRU.US,D,20120525,000000,31.4025,31.6295,31.1891,31.3427,4659924.9045163,0
+PRU.US,D,20120529,000000,31.699,31.9693,31.4759,31.7868,6356004.3401792,0
+PRU.US,D,20120530,000000,31.4025,31.4025,30.8107,30.9787,6295880.7474308,0
+PRU.US,D,20120531,000000,30.8967,31.167,30.2933,30.8455,6534833.8862159,0
+PRU.US,D,20120601,000000,30.1494,30.1735,29.631,29.7102,7099433.4397425,0
+PRU.US,D,20120604,000000,30.1214,30.1214,29.5305,29.7159,6847580.7674055,0
+PRU.US,D,20120605,000000,29.6184,30.7045,29.5711,30.5414,7344396.1412119,0
+PRU.US,D,20120606,000000,30.7933,31.7666,30.7191,31.7666,7404264.9334741,0
+PRU.US,D,20120607,000000,32.0263,32.6316,31.7733,31.8371,8738376.4558355,0
+PRU.US,D,20120608,000000,31.6864,31.9616,31.3206,31.8544,6149034.8770445,0
+PRU.US,D,20120611,000000,32.3256,32.4164,31.0724,31.0965,5853665.1818514,0
+PRU.US,D,20120612,000000,31.224,31.614,31.0435,31.614,4576440.4574456,0
+PRU.US,D,20120613,000000,31.3842,31.9075,31.1978,31.337,4514335.4283968,0
+PRU.US,D,20120614,000000,31.3494,31.9152,31.1767,31.7435,5680201.9826376,0
+PRU.US,D,20120615,000000,32.2126,32.2918,31.9152,32.2668,6754723.5983892,0
+PRU.US,D,20120618,000000,32.0466,32.0997,31.3283,31.4615,5154696.6955621,0
+PRU.US,D,20120619,000000,31.7666,32.3053,31.6923,32.0929,4621587.7891029,0
+PRU.US,D,20120620,000000,31.9693,32.371,31.7801,32.1383,6809103.8224572,0
+PRU.US,D,20120621,000000,32.2986,32.4164,31.056,31.0917,5763078.4301744,0
+PRU.US,D,20120622,000000,31.3901,31.6083,31.0048,31.2626,5510951.277639,0
+PRU.US,D,20120625,000000,30.7799,30.7799,30.1919,30.3144,6464093.606547,0
+PRU.US,D,20120626,000000,30.2807,30.6727,30.1735,30.412,3689928.4556503,0
+PRU.US,D,20120627,000000,30.5048,31.1178,30.2807,30.9189,3238683.0094296,0
+PRU.US,D,20120628,000000,30.6785,31.1023,30.4536,31.056,5800439.8461653,0
+PRU.US,D,20120629,000000,32.0997,32.1605,31.7279,32.1605,5706302.4600726,0
+PRU.US,D,20120702,000000,32.4539,32.6191,31.6681,32.0466,3278856.5527365,0
+PRU.US,D,20120703,000000,32.0031,32.7881,31.8747,32.5379,2330830.949037,0
+PRU.US,D,20120705,000000,32.2059,32.511,31.8226,31.9944,3630495.7243824,0
+PRU.US,D,20120706,000000,31.5513,31.8998,31.3156,31.7435,4087603.6533318,0
+PRU.US,D,20120709,000000,31.5879,31.7279,31.1978,31.4886,3537560.8722909,0
+PRU.US,D,20120710,000000,31.7077,31.9944,31.0965,31.2356,3934071.8596215,0
+PRU.US,D,20120711,000000,31.4258,31.9828,31.2906,31.7221,4333180.568981,0
+PRU.US,D,20120712,000000,31.3698,31.7435,31.0792,31.5735,4582390.9809927,0
+PRU.US,D,20120713,000000,31.6083,32.7253,31.6024,32.6316,5016478.8253755,0
+PRU.US,D,20120716,000000,32.1605,32.4723,31.9075,32.1074,3132302.7707123,0
+PRU.US,D,20120717,000000,32.4849,32.6249,31.6575,32.3053,4098911.2017328,0
+PRU.US,D,20120718,000000,32.173,32.5379,31.8747,32.3053,3589751.4694176,0
+PRU.US,D,20120719,000000,32.3603,32.5717,32.0534,32.2531,3597812.9010568,0
+PRU.US,D,20120720,000000,31.9616,31.9616,30.9903,31.0117,6067556.7248582,0
+PRU.US,D,20120723,000000,30.3261,30.634,29.941,30.4352,4208005.1692044,0
+PRU.US,D,20120724,000000,30.4352,30.4536,29.8539,30.188,4690287.5933345,0
+PRU.US,D,20120725,000000,30.4062,30.6447,30.2141,30.4468,4590360.2287162,0
+PRU.US,D,20120726,000000,31.0164,31.4421,30.7122,30.9604,3486850.3966872,0
+PRU.US,D,20120727,000000,31.224,32.1325,30.8725,31.9268,4496219.7353003,0
+PRU.US,D,20120730,000000,31.8062,32.2986,31.6864,32.2531,3627477.477974,0
+PRU.US,D,20120731,000000,32.2233,32.4897,31.9375,32.0591,4025965.7585076,0
+PRU.US,D,20120801,000000,32.201,32.3391,31.4963,31.5947,4113868.8188859,0
+PRU.US,D,20120802,000000,32.0128,33.4117,31.7733,33.2283,8589583.3297018,0
+PRU.US,D,20120803,000000,33.8007,34.859,33.6975,34.5499,7404315.6864164,0
+PRU.US,D,20120806,000000,34.7025,34.8435,34.4525,34.6157,3704476.9419414,0
+PRU.US,D,20120807,000000,34.7962,35.5918,34.7962,35.4218,4912015.80495,0
+PRU.US,D,20120808,000000,35.1206,35.6941,34.9835,35.6092,2953071.3442341,0
+PRU.US,D,20120809,000000,35.5647,35.9392,35.4932,35.6941,2784238.0562921,0
+PRU.US,D,20120810,000000,35.5136,35.89,35.5136,35.7849,2783080.0605869,0
+PRU.US,D,20120813,000000,35.7114,35.9046,35.4343,35.7394,1769729.2054351,0
+PRU.US,D,20120814,000000,35.9914,36.0271,35.4343,35.5531,2754145.7045749,0
+PRU.US,D,20120815,000000,35.4469,35.9914,35.4074,35.8611,2292573.5882473,0
+PRU.US,D,20120816,000000,35.8524,36.1439,35.6206,36.0648,2676210.9363842,0
+PRU.US,D,20120817,000000,36.1942,36.2521,35.7539,35.9837,2546911.0832109,0
+PRU.US,D,20120820,000000,35.8843,36.2598,35.865,36.2464,2515039.2711886,0
+PRU.US,D,20120821,000000,36.2888,37.0544,36.2521,36.4779,3612294.0620162,0
+PRU.US,D,20120822,000000,36.3091,36.592,35.8775,36.2521,3417966.2246244,0
+PRU.US,D,20120823,000000,36.1169,36.1566,35.7114,35.726,3231576.561726,0
+PRU.US,D,20120824,000000,35.6574,36.3457,35.5647,36.2704,2932559.9051038,0
+PRU.US,D,20120827,000000,36.3814,36.424,35.8186,35.9548,2614681.7978649,0
+PRU.US,D,20120828,000000,35.8611,36.0493,35.7182,35.7461,3110705.8400804,0
+PRU.US,D,20120829,000000,35.7645,36.3091,35.6941,36.1845,4175591.6472055,0
+PRU.US,D,20120830,000000,35.865,36.0194,35.5849,35.9191,3363564.2492954,0
+PRU.US,D,20120831,000000,36.1305,36.4558,35.9548,36.1942,3566803.8890544,0
+PRU.US,D,20120904,000000,36.1894,36.564,36.0319,36.2743,3463434.6463252,0
+PRU.US,D,20120905,000000,36.2222,36.4027,36.0831,36.3022,4006741.7868741,0
+PRU.US,D,20120906,000000,36.5765,37.4,36.3169,37.3605,4975782.2160301,0
+PRU.US,D,20120907,000000,37.5834,37.9813,37.4454,37.9745,4535480.7614193,0
+PRU.US,D,20120910,000000,37.8577,37.8953,37.1973,37.2688,4175401.0647281,0
+PRU.US,D,20120911,000000,37.2852,37.6714,37.2784,37.6385,3189854.5357902,0
+PRU.US,D,20120912,000000,37.8577,38.212,37.6385,37.792,3557950.0900499,0
+PRU.US,D,20120913,000000,37.7293,38.5239,37.0689,38.4871,4231876.6602732,0
+PRU.US,D,20120914,000000,38.6358,39.3107,38.5239,38.9312,4215240.0529253,0
+PRU.US,D,20120917,000000,38.8318,39.1659,38.1754,38.5615,4173640.2483608,0
+PRU.US,D,20120918,000000,38.3471,38.5615,38.0439,38.212,3080961.5085394,0
+PRU.US,D,20120919,000000,38.296,38.493,38.0546,38.212,3499398.80274,0
+PRU.US,D,20120920,000000,37.792,38.1695,37.5449,37.8846,3871135.1037827,0
+PRU.US,D,20120921,000000,38.1695,38.2352,37.736,37.8162,3689451.9994567,0
+PRU.US,D,20120924,000000,37.6134,38.156,37.4454,37.9387,2829383.3164007,0
+PRU.US,D,20120925,000000,38.0613,38.1811,36.8941,36.8941,4061292.9137071,0
+PRU.US,D,20120926,000000,36.7975,36.8536,35.5483,35.6883,8998151.7660511,0
+PRU.US,D,20120927,000000,36.0319,36.6556,35.9392,36.4027,4138926.2715667,0
+PRU.US,D,20120928,000000,36.2029,36.4829,35.9509,36.1942,3890714.3460127,0
+PRU.US,D,20121001,000000,36.3893,36.7754,36.0271,36.1797,3066367.4481776,0
+PRU.US,D,20121002,000000,36.339,36.4954,35.9451,36.1797,2152184.7350573,0
+PRU.US,D,20121003,000000,36.2521,36.2743,35.8186,36.1305,3324317.724017,0
+PRU.US,D,20121004,000000,36.3814,37.0496,36.1516,37.0418,4591328.6777182,0
+PRU.US,D,20121005,000000,37.3198,38.3761,37.3198,37.6511,8964912.7319082,0
+PRU.US,D,20121008,000000,37.3643,37.7582,37.1558,37.6317,4535146.2063095,0
+PRU.US,D,20121009,000000,37.625,37.9223,37.3412,37.5979,11963126.228928,0
+PRU.US,D,20121010,000000,37.5275,37.6434,37.1615,37.2176,3833181.2248728,0
+PRU.US,D,20121011,000000,37.6578,37.8846,37.2784,37.7978,3543178.912277,0
+PRU.US,D,20121012,000000,37.8162,37.8162,36.9868,37.2176,3492028.2325814,0
+PRU.US,D,20121015,000000,37.2474,37.6848,37.0544,37.625,2617477.3527916,0
+PRU.US,D,20121016,000000,37.8953,38.994,37.8451,38.5412,6465777.7756137,0
+PRU.US,D,20121017,000000,38.6793,39.134,38.5412,39.134,4995861.7372632,0
+PRU.US,D,20121018,000000,39.0684,39.83,38.968,39.7683,6725752.9902756,0
+PRU.US,D,20121019,000000,39.3648,39.5811,38.1174,38.5412,10847130.137306,0
+PRU.US,D,20121022,000000,38.3887,38.8666,38.0188,38.5799,4165412.0570539,0
+PRU.US,D,20121023,000000,37.8953,37.9581,37.6066,37.8297,4970797.0341619,0
+PRU.US,D,20121024,000000,38.0034,38.3163,37.5516,37.566,8264862.8972146,0
+PRU.US,D,20121025,000000,37.9745,38.2352,37.6714,38.0546,5357883.5108301,0
+PRU.US,D,20121026,000000,37.9648,38.1473,37.5449,38.0489,3571821.1799268,0
+PRU.US,D,20121031,000000,38.6494,38.6494,37.0814,37.8846,5316023.7269079,0
+PRU.US,D,20121101,000000,37.8846,38.6281,37.4067,38.3085,6026324.6201822,0
+PRU.US,D,20121102,000000,38.5615,38.6793,37.932,38.0111,9429618.0655952,0
+PRU.US,D,20121105,000000,37.8518,37.9648,37.6134,37.8451,3881758.0053491,0
+PRU.US,D,20121106,000000,37.8886,38.6793,37.7582,38.5344,4620533.3708312,0
+PRU.US,D,20121107,000000,37.8239,37.8577,36.7677,36.7811,9594155.9973755,0
+PRU.US,D,20121108,000000,36.0908,37.1856,34.9371,35.0347,20189933.741347,0
+PRU.US,D,20121109,000000,34.7566,35.6497,34.6754,35.0008,19363100.985112,0
+PRU.US,D,20121112,000000,35.1756,35.1756,34.6388,34.659,8207126.7643053,0
+PRU.US,D,20121113,000000,34.3645,34.7962,33.8076,33.8201,7698131.7201091,0
+PRU.US,D,20121114,000000,33.8858,34.1571,33.0459,33.1684,9379766.2469142,0
+PRU.US,D,20121115,000000,33.3818,33.7245,33.0188,33.4812,8452520.3478973,0
+PRU.US,D,20121116,000000,33.515,33.6241,33.039,33.4272,8529023.6759589,0
+PRU.US,D,20121119,000000,33.961,34.3665,33.8375,34.16,6040448.4389965,0
+PRU.US,D,20121120,000000,34.0035,34.8387,33.8722,34.8242,8523174.6582965,0
+PRU.US,D,20121121,000000,34.9565,35.1553,34.7286,35.0685,4829876.8287388,0
+PRU.US,D,20121123,000000,35.3272,35.6757,35.1553,35.6757,1572331.3329182,0
+PRU.US,D,20121126,000000,35.3398,35.5474,35.2037,35.5116,3100861.8408128,0
+PRU.US,D,20121127,000000,35.3465,35.5772,34.8387,34.8628,5288782.8619316,0
+PRU.US,D,20121128,000000,34.5509,35.4238,34.496,35.3871,4044043.1279537,0
+PRU.US,D,20121129,000000,35.641,35.8128,35.4161,35.5474,4319037.0704543,0
+PRU.US,D,20121130,000000,35.526,35.9248,35.4238,35.7443,4697786.5995105,0
+PRU.US,D,20121203,000000,35.9007,36.0388,35.5183,35.6343,3878030.2535222,0
+PRU.US,D,20121204,000000,35.4691,35.8409,35.3272,35.7037,4043155.4693497,0
+PRU.US,D,20121205,000000,35.8196,36.2231,35.5849,36.0802,4755981.5804495,0
+PRU.US,D,20121206,000000,36.0861,36.1566,35.753,36.0938,3450094.9086815,0
+PRU.US,D,20121207,000000,35.9248,36.1787,35.6603,35.9837,3002904.5189773,0
+PRU.US,D,20121210,000000,35.7926,36.0938,35.4981,36.005,2694853.8386166,0
+PRU.US,D,20121211,000000,36.2762,36.3129,35.8476,35.9489,3392913.9508151,0
+PRU.US,D,20121212,000000,36.1894,36.7957,36.0938,36.1218,5030677.219942,0
+PRU.US,D,20121213,000000,36.1835,36.6913,35.4508,35.4981,5825906.4297081,0
+PRU.US,D,20121214,000000,35.4556,35.5705,34.8985,34.9189,6149460.5802957,0
+PRU.US,D,20121217,000000,35.1553,35.7288,35.1003,35.6603,6112683.3410289,0
+PRU.US,D,20121218,000000,35.6603,36.4858,35.5183,36.4317,12382311.352198,0
+PRU.US,D,20121219,000000,36.5823,37.0273,36.4655,36.5186,3877207.8487012,0
+PRU.US,D,20121220,000000,36.59,37.3759,36.5253,37.3615,4790481.1519564,0
+PRU.US,D,20121221,000000,36.9868,37.1605,36.3757,36.6422,9497621.8294745,0
+PRU.US,D,20121224,000000,36.4365,36.6566,36.3612,36.4993,996710.10470657,0
+PRU.US,D,20121226,000000,36.5379,36.758,36.3005,36.4017,1679497.7243546,0
+PRU.US,D,20121227,000000,36.4858,36.6721,35.7163,36.3805,4355425.8943458,0
+PRU.US,D,20121228,000000,35.9635,36.3428,35.9171,35.9837,2473155.6644566,0
+PRU.US,D,20121231,000000,35.8273,36.6026,35.7384,36.5746,4514297.1047465,0
+PRU.US,D,20130102,000000,37.6781,38.4273,37.6781,38.4206,4854669.1231902,0
+PRU.US,D,20130103,000000,38.2014,38.4109,37.9117,38.1637,4416033.1937081,0
+PRU.US,D,20130104,000000,38.1724,38.7913,38.1724,38.7603,5638187.8683395,0
+PRU.US,D,20130107,000000,38.5084,38.6243,38.0469,38.2613,2834946.4603472,0
+PRU.US,D,20130108,000000,38.0421,38.5895,37.9947,38.1724,3538477.5325763,0
+PRU.US,D,20130109,000000,38.3095,38.6541,38.1724,38.6166,3031902.0572235,0
+PRU.US,D,20130110,000000,38.9969,39.8049,36.6199,39.7104,5671417.5805134,0
+PRU.US,D,20130111,000000,39.7616,39.7761,39.1398,39.5019,3020243.3813234,0
+PRU.US,D,20130114,000000,39.4131,39.4488,38.9062,39.2296,1825058.1987928,0
+PRU.US,D,20130115,000000,38.9013,39.3097,38.797,39.1871,3255925.5447627,0
+PRU.US,D,20130116,000000,38.8569,39.0278,38.434,38.9621,5046915.0541714,0
+PRU.US,D,20130117,000000,39.2441,39.7838,39.021,39.5955,3696508.7299923,0
+PRU.US,D,20130118,000000,39.7297,39.8813,39.4072,39.5762,3246139.5488578,0
+PRU.US,D,20130122,000000,39.5597,40.1739,39.3521,40.1739,3482323.0270746,0
+PRU.US,D,20130123,000000,40.0387,40.0782,39.7297,39.9518,2845932.9187047,0
+PRU.US,D,20130124,000000,39.9943,40.3456,39.8533,39.9759,2320130.3643955,0
+PRU.US,D,20130125,000000,40.2154,40.7116,40.113,40.5243,2917427.2420885,0
+PRU.US,D,20130128,000000,40.4489,40.895,40.03,40.3747,4333010.7019902,0
+PRU.US,D,20130129,000000,40.2154,40.4634,40.113,40.2925,3075082.4534213,0
+PRU.US,D,20130130,000000,40.2925,40.3456,39.6862,39.7838,3371426.8122624,0
+PRU.US,D,20130131,000000,39.7171,39.9421,39.5385,39.694,4344943.8580888,0
+PRU.US,D,20130201,000000,40.084,40.6266,39.7895,40.3533,4102757.0318338,0
+PRU.US,D,20130204,000000,39.8456,39.9296,39.5019,39.5443,3836671.7843775,0
+PRU.US,D,20130205,000000,39.7693,40.3273,39.7693,40.1188,3295324.328868,0
+PRU.US,D,20130206,000000,39.8119,40.3747,39.582,40.1265,4336792.3140826,0
+PRU.US,D,20130207,000000,39.7171,39.8176,38.2757,39.021,8708106.9867074,0
+PRU.US,D,20130208,000000,39.2142,39.5067,38.9767,39.5019,3789795.7453572,0
+PRU.US,D,20130211,000000,39.4623,39.5762,39.1871,39.2364,3089860.8816145,0
+PRU.US,D,20130212,000000,39.1736,39.2364,38.9621,39.0915,5188757.0987516,0
+PRU.US,D,20130213,000000,39.1601,39.5443,39.1398,39.3184,3372829.2507103,0
+PRU.US,D,20130214,000000,39.0278,39.2441,38.7913,39.134,3985127.2480784,0
+PRU.US,D,20130215,000000,39.2364,39.5443,39.1533,39.2817,5134576.77913,0
+PRU.US,D,20130219,000000,39.3658,39.8928,39.2972,39.8813,4245691.8183361,0
+PRU.US,D,20130220,000000,39.8928,39.8928,38.4052,38.4398,5932523.8607478,0
+PRU.US,D,20130221,000000,38.3868,38.4109,37.5555,37.7949,5302349.4341544,0
+PRU.US,D,20130222,000000,38.1396,38.7488,38.0787,38.7401,4556308.1117214,0
+PRU.US,D,20130225,000000,39.0519,39.2943,37.7476,37.7911,7057097.1996268,0
+PRU.US,D,20130226,000000,38.0489,38.1955,37.096,37.7476,6144952.8903954,0
+PRU.US,D,20130227,000000,37.7244,38.685,37.3025,38.5886,4491588.7882543,0
+PRU.US,D,20130228,000000,38.492,38.8308,38.1754,38.3896,4745424.9684404,0
+PRU.US,D,20130301,000000,38.0623,38.3018,37.5043,37.9793,4561479.7329695,0
+PRU.US,D,20130304,000000,37.7476,38.3056,37.6848,38.2931,2852145.4931582,0
+PRU.US,D,20130305,000000,38.5886,39.7848,38.465,39.2103,5696462.6039024,0
+PRU.US,D,20130306,000000,39.5124,39.7693,39.1553,39.3434,4181680.9645134,0
+PRU.US,D,20130307,000000,39.3976,40.3814,39.3763,40.225,6407019.3334371,0
+PRU.US,D,20130308,000000,40.4982,41.2513,40.4258,41.174,7278111.7627265,0
+PRU.US,D,20130311,000000,41.0359,41.7891,40.9655,41.7349,5798402.478051,0
+PRU.US,D,20130312,000000,41.5796,41.678,41.1431,41.3603,6434825.7311996,0
+PRU.US,D,20130313,000000,41.511,41.6007,41.1055,41.2349,3385224.3621618,0
+PRU.US,D,20130314,000000,41.483,41.5737,41.174,41.5737,3622633.1614153,0
+PRU.US,D,20130315,000000,41.3729,41.8653,41.2831,41.7349,4844882.0915111,0
+PRU.US,D,20130318,000000,41.0235,41.4424,40.7598,41.0359,3834030.5598265,0
+PRU.US,D,20130319,000000,41.2687,41.483,40.7116,41.0496,7475592.4971902,0
+PRU.US,D,20130320,000000,41.4377,41.5178,41.0496,41.174,3754852.8624353,0
+PRU.US,D,20130321,000000,40.7859,40.8486,40.2482,40.2984,4031692.5547986,0
+PRU.US,D,20130322,000000,40.4751,40.6903,40.2114,40.5871,3405357.7436603,0
+PRU.US,D,20130325,000000,40.7705,40.9799,40.0424,40.5107,3549412.2022172,0
+PRU.US,D,20130326,000000,40.8004,41.1808,40.4828,41.1663,3507694.3193787,0
+PRU.US,D,20130327,000000,40.7173,40.896,40.4683,40.8371,2932916.2114747,0
+PRU.US,D,20130328,000000,40.7647,40.9655,40.5648,40.7511,3252895.9048366,0
+PRU.US,D,20130401,000000,40.6005,40.8893,40.0743,40.2607,2901193.5509564,0
+PRU.US,D,20130402,000000,40.5793,41.12,40.3506,40.7859,4126890.5738091,0
+PRU.US,D,20130403,000000,40.867,40.9848,39.8764,40.0561,3997065.5830486,0
+PRU.US,D,20130404,000000,40.2057,40.2057,39.0288,39.3503,7350094.9715958,0
+PRU.US,D,20130405,000000,38.3616,38.4022,37.8655,38.3288,9848812.5108339,0
+PRU.US,D,20130408,000000,38.2429,38.5625,37.9629,38.5412,4402766.9960421,0
+PRU.US,D,20130409,000000,38.6397,39.1427,38.465,38.9921,4261011.9565059,0
+PRU.US,D,20130410,000000,39.3,40.2761,39.0606,39.972,4542534.3846318,0
+PRU.US,D,20130411,000000,39.9826,40.1853,39.694,39.8186,3646053.0548746,0
+PRU.US,D,20130412,000000,39.4806,39.7848,38.965,39.3069,3609308.9603865,0
+PRU.US,D,20130415,000000,39.1196,39.3367,38.3896,38.3935,4670613.0598657,0
+PRU.US,D,20130416,000000,38.8744,39.2672,38.601,39.1833,3471285.8157747,0
+PRU.US,D,20130417,000000,38.6484,39.024,38.3201,38.601,3464991.4151488,0
+PRU.US,D,20130418,000000,38.685,38.685,37.7052,37.934,4304935.0029009,0
+PRU.US,D,20130419,000000,38.0856,38.5558,37.934,38.5296,3856716.0892833,0
+PRU.US,D,20130422,000000,38.5625,38.8047,38.0179,38.7556,2956007.7644703,0
+PRU.US,D,20130423,000000,39.0925,40.3312,38.8811,40.027,4954846.109423,0
+PRU.US,D,20130424,000000,40.193,40.4615,39.9972,40.3012,2807597.87484,0
+PRU.US,D,20130425,000000,40.4683,41.3535,40.2761,40.9925,3939853.5519522,0
+PRU.US,D,20130426,000000,40.8004,41.1122,40.42,40.9326,2705326.5529047,0
+PRU.US,D,20130429,000000,41.1364,41.759,40.8747,41.6529,3318562.9618189,0
+PRU.US,D,20130430,000000,41.5689,41.8025,41.2262,41.7416,3174502.288616,0
+PRU.US,D,20130501,000000,41.7108,41.7736,40.8824,40.951,4965386.1490428,0
+PRU.US,D,20130502,000000,43.1078,44.5319,42.5614,43.8068,13118959.237199,0
+PRU.US,D,20130503,000000,44.419,45.4558,44.3388,45.0446,7017477.7955884,0
+PRU.US,D,20130506,000000,44.8283,45.5447,44.8283,45.4558,4464246.4173933,0
+PRU.US,D,20130507,000000,45.7735,46.1955,45.2271,45.3728,5860876.2427626,0
+PRU.US,D,20130508,000000,45.3467,45.8565,44.9741,45.5736,3894922.6971305,0
+PRU.US,D,20130509,000000,45.5283,45.6471,45.0136,45.258,3165884.6461596,0
+PRU.US,D,20130510,000000,45.284,45.3882,44.6497,44.9374,3897911.9418576,0
+PRU.US,D,20130513,000000,44.5773,44.9982,44.419,44.9741,3310471.4927241,0
+PRU.US,D,20130514,000000,45.0069,46.0119,44.8466,46.0119,3886936.8770176,0
+PRU.US,D,20130515,000000,46.1056,47.0324,45.8275,46.7688,6458428.956716,0
+PRU.US,D,20130516,000000,46.6801,47.2883,46.2465,46.4232,4916313.2326606,0
+PRU.US,D,20130517,000000,46.6423,47.3877,46.4454,47.2401,4399159.3940377,0
+PRU.US,D,20130520,000000,47.0518,47.5074,47.0112,47.2719,3137786.1600349,0
+PRU.US,D,20130521,000000,47.296,47.5684,46.9706,47.0112,3783232.0434045,0
+PRU.US,D,20130522,000000,47.0642,47.9312,46.3421,46.597,3953753.6435105,0
+PRU.US,D,20130523,000000,46.0245,46.4706,45.4558,46.2794,3637637.3884132,0
+PRU.US,D,20130524,000000,45.8739,46.2214,45.5466,46.1868,2168804.7700159,0
+PRU.US,D,20130528,000000,46.7805,47.8048,46.7727,47.1666,3913904.29757,0
+PRU.US,D,20130529,000000,46.6,48.6476,46.4406,48.1079,5120132.9060465,0
+PRU.US,D,20130530,000000,48.162,49.1729,48.0587,48.6545,3925449.0382934,0
+PRU.US,D,20130531,000000,48.3918,49.0493,47.9245,47.9312,4607978.7501324,0
+PRU.US,D,20130603,000000,48.1872,48.4344,47.1599,48.3503,4260866.9480992,0
+PRU.US,D,20130604,000000,48.4401,49.0918,47.6069,48.0008,4397713.453068,0
+PRU.US,D,20130605,000000,48.0152,48.1322,46.6743,46.8771,4978402.7250944,0
+PRU.US,D,20130606,000000,46.9233,48.0008,46.653,47.993,4405171.0282705,0
+PRU.US,D,20130607,000000,48.4401,49.9076,48.33,49.8438,6532216.4844747,0
+PRU.US,D,20130610,000000,49.9269,51.1202,49.9076,50.286,4886058.2643732,0
+PRU.US,D,20130611,000000,49.6411,49.981,49.0233,49.2954,3933970.3537368,0
+PRU.US,D,20130612,000000,49.8999,50.0254,49.1873,49.3495,4223809.013988,0
+PRU.US,D,20130613,000000,49.2549,49.9327,48.9325,49.8284,3456826.4060763,0
+PRU.US,D,20130614,000000,49.73,49.7888,48.7269,48.9818,2813757.6248026,0
+PRU.US,D,20130617,000000,49.5302,50.3865,49.5233,50.1683,3695385.9506145,0
+PRU.US,D,20130618,000000,50.1624,50.9406,49.8023,50.7118,4125848.5848294,0
+PRU.US,D,20130619,000000,50.5796,51.0681,50.0736,50.1982,3371997.5239204,0
+PRU.US,D,20130620,000000,49.6711,50.7679,49.2337,49.9742,4850733.1807223,0
+PRU.US,D,20130621,000000,50.622,50.7428,49.1681,49.7213,5910371.7550728,0
+PRU.US,D,20130624,000000,49.0532,49.2337,47.9834,48.8312,5950345.3939334,0
+PRU.US,D,20130625,000000,49.4114,50.0398,48.8486,49.4037,5122277.9946915,0
+PRU.US,D,20130626,000000,49.9143,50.0853,49.2183,49.3795,5718440.6994892,0
+PRU.US,D,20130627,000000,49.8719,50.5748,49.7039,50.3237,3106359.7309761,0
+PRU.US,D,20130628,000000,50.1171,51.0169,49.8438,50.7552,5751942.8203128,0
+PRU.US,D,20130701,000000,50.7997,51.4214,50.7803,50.9406,3747954.6053729,0
+PRU.US,D,20130702,000000,51.0825,51.5672,50.8171,51.4977,4663317.0654592,0
+PRU.US,D,20130703,000000,50.8731,51.3877,50.6461,51.3182,2293546.1803467,0
+PRU.US,D,20130705,000000,51.9206,52.6042,51.7979,52.5394,3197296.5743777,0
+PRU.US,D,20130708,000000,52.8175,53.6169,52.8175,53.3582,4725112.3979822,0
+PRU.US,D,20130709,000000,53.9085,54.5158,53.6323,54.2763,4265055.6195047,0
+PRU.US,D,20130710,000000,54.0418,54.2706,53.416,53.8128,2752105.2291376,0
+PRU.US,D,20130711,000000,54.6441,54.6519,53.472,54.2126,4005948.3837344,0
+PRU.US,D,20130712,000000,54.2126,54.4665,53.8051,54.1324,3057872.0270925,0
+PRU.US,D,20130715,000000,54.2445,54.5496,53.8196,53.8825,3061438.1981234,0
+PRU.US,D,20130716,000000,53.9963,54.2619,53.2973,53.7423,2365235.2293052,0
+PRU.US,D,20130717,000000,53.9374,54.0706,53.472,53.5561,2437750.826182,0
+PRU.US,D,20130718,000000,53.8621,54.6519,53.8477,54.5678,2611289.6369221,0
+PRU.US,D,20130719,000000,54.2569,54.5601,53.7222,54.3391,2133760.3812094,0
+PRU.US,D,20130722,000000,54.5341,55.0361,54.4105,55.0081,2327921.4589335,0
+PRU.US,D,20130723,000000,55.1336,55.2447,54.6731,54.8518,2312201.511871,0
+PRU.US,D,20130724,000000,55.1723,55.4261,54.3062,54.4848,2673374.9862586,0
+PRU.US,D,20130725,000000,54.4222,54.7175,54.034,54.7175,2426663.8977142,0
+PRU.US,D,20130726,000000,54.173,55.0824,54.0706,55.0139,2314936.9918862,0
+PRU.US,D,20130729,000000,54.9569,55.0757,54.5215,54.7939,1739167.6479449,0
+PRU.US,D,20130730,000000,54.986,55.2447,54.4433,54.6798,2349377.5242562,0
+PRU.US,D,20130731,000000,54.7485,55.5922,54.7485,54.8817,3658303.1579194,0
+PRU.US,D,20130801,000000,55.5197,57.8282,55.3664,57.4189,5463201.045081,0
+PRU.US,D,20130802,000000,58.1507,58.1507,56.8358,57.276,2928751.3628789,0
+PRU.US,D,20130805,000000,57.0511,57.5936,56.3096,57.2847,2799216.3889317,0
+PRU.US,D,20130806,000000,57.0839,57.1457,55.9611,56.1059,3359859.2845036,0
+PRU.US,D,20130807,000000,55.9446,55.9872,54.6731,55.1587,5994321.2648194,0
+PRU.US,D,20130808,000000,56.4804,56.9844,54.9241,55.8838,6400569.566661,0
+PRU.US,D,20130809,000000,55.8279,56.4737,55.6183,56.0026,4094955.5795524,0
+PRU.US,D,20130812,000000,55.6183,55.9041,55.2504,55.3953,3623973.4534031,0
+PRU.US,D,20130813,000000,55.403,56.1406,55.3219,55.8906,3257887.3013507,0
+PRU.US,D,20130814,000000,55.681,56.1319,55.571,55.6887,3270198.5150811,0
+PRU.US,D,20130815,000000,55.3731,55.4397,54.6577,54.7233,3807069.3539202,0
+PRU.US,D,20130816,000000,54.5158,55.4435,54.5158,55.3306,4000195.693085,0
+PRU.US,D,20130819,000000,55.1877,55.1877,54.116,54.1411,3431813.4916916,0
+PRU.US,D,20130820,000000,54.5158,54.5215,53.6448,54.2706,2318154.1069668,0
+PRU.US,D,20130821,000000,54.0832,54.7175,53.7008,53.9905,3259601.507873,0
+PRU.US,D,20130822,000000,54.2706,55.6038,54.2078,55.2572,3548189.9885034,0
+PRU.US,D,20130823,000000,55.2369,55.516,54.6423,54.9723,2052679.9663673,0
+PRU.US,D,20130826,000000,54.8459,55.0612,54.2793,54.3699,1812432.109665,0
+PRU.US,D,20130827,000000,53.6642,53.6642,51.9177,52.0847,4753431.5040398,0
+PRU.US,D,20130828,000000,52.077,52.7431,51.7584,52.4371,3412395.8302577,0
+PRU.US,D,20130829,000000,52.3503,53.3562,52.2421,52.6746,2037269.7158304,0
+PRU.US,D,20130830,000000,52.7798,52.8475,52.0654,52.3038,2110675.0428598,0
+PRU.US,D,20130903,000000,53.1004,53.7145,52.6119,53.0309,2588635.1806955,0
+PRU.US,D,20130904,000000,53.4392,55.1723,53.4392,54.6162,4204241.1652757,0
+PRU.US,D,20130905,000000,54.647,55.2504,54.4239,54.5196,2507021.3420714,0
+PRU.US,D,20130906,000000,54.5641,54.7609,53.1757,54.1691,3002782.2976059,0
+PRU.US,D,20130909,000000,54.2793,55.0284,54.2542,54.985,2795983.7372362,0
+PRU.US,D,20130910,000000,55.5777,56.5634,55.5594,56.2989,3495369.6405819,0
+PRU.US,D,20130911,000000,56.0324,56.5634,55.8809,56.0383,2278181.5038806,0
+PRU.US,D,20130912,000000,55.9262,56.1879,55.5989,55.8433,1970655.9611069,0
+PRU.US,D,20130913,000000,56.0885,56.0885,55.4339,55.6626,1826344.6305154,0
+PRU.US,D,20130916,000000,56.3897,56.7662,55.9909,56.5172,2831197.9930334,0
+PRU.US,D,20130917,000000,56.5577,57.1736,56.326,57.0173,2297482.1228148,0
+PRU.US,D,20130918,000000,56.8368,57.7105,55.7158,56.045,5834716.7261905,0
+PRU.US,D,20130919,000000,56.3685,56.3685,54.5051,54.9627,6551199.1206883,0
+PRU.US,D,20130920,000000,55.0071,55.349,54.479,54.647,4814704.8062987,0
+PRU.US,D,20130923,000000,54.5641,54.8314,54.2889,54.4704,3175741.0747191,0
+PRU.US,D,20130924,000000,54.4395,54.8739,53.9143,54.342,2584705.4528734,0
+PRU.US,D,20130925,000000,54.5302,55.4512,54.2542,55.0458,2892731.27465,0
+PRU.US,D,20130926,000000,55.2282,55.6202,54.7069,55.041,1542392.2758026,0
+PRU.US,D,20130927,000000,54.6693,54.9309,54.3072,54.7677,1676020.6299165,0
+PRU.US,D,20130930,000000,54.006,54.8672,53.67,54.4704,4282391.3745278,0
+PRU.US,D,20131001,000000,54.4646,55.0071,54.3361,54.5447,2688053.9801158,0
+PRU.US,D,20131002,000000,54.1247,54.7137,53.9384,54.6847,3569526.9397778,0
+PRU.US,D,20131003,000000,54.5051,54.7677,52.8967,53.9577,4233945.1016175,0
+PRU.US,D,20131004,000000,53.9577,54.8942,53.7145,54.7609,2328144.1504154,0
+PRU.US,D,20131007,000000,54.1759,54.4733,53.8051,54.0716,1598737.3637816,0
+PRU.US,D,20131008,000000,54.2029,54.2029,53.0232,53.0753,3021011.925879,0
+PRU.US,D,20131009,000000,53.2259,53.4334,52.5336,53.0753,2743343.6140487,0
+PRU.US,D,20131010,000000,53.9828,55.2504,53.9085,55.2282,3072274.4692027,0
+PRU.US,D,20131011,000000,55.178,55.7968,55.0458,55.7901,2014403.9616396,0
+PRU.US,D,20131014,000000,55.2282,56.27,54.9723,56.0604,2404052.9440093,0
+PRU.US,D,20131015,000000,55.8075,56.5085,55.6415,55.6984,2445396.9123134,0
+PRU.US,D,20131016,000000,56.1812,57.4564,56.1309,56.9506,2830322.7637214,0
+PRU.US,D,20131017,000000,56.4032,57.7172,56.3964,57.4564,2562079.998328,0
+PRU.US,D,20131018,000000,57.7172,57.7317,57.109,57.6448,2439973.5979021,0
+PRU.US,D,20131021,000000,57.5395,57.5907,56.8135,56.8724,3266600.2350458,0
+PRU.US,D,20131022,000000,56.9506,57.5395,56.8,57.078,2879951.8909208,0
+PRU.US,D,20131023,000000,56.7383,56.8956,55.71,56.242,2258068.8378687,0
+PRU.US,D,20131024,000000,56.326,56.9786,55.908,56.8368,2489284.742381,0
+PRU.US,D,20131025,000000,56.9294,57.2981,56.7383,56.8637,2521416.5337612,0
+PRU.US,D,20131028,000000,56.745,57.0472,56.5433,56.6147,2206877.7629742,0
+PRU.US,D,20131029,000000,56.7952,57.777,56.7296,57.7365,2207625.5920431,0
+PRU.US,D,20131030,000000,57.6448,58.0715,56.9786,57.414,2386969.9179235,0
+PRU.US,D,20131031,000000,57.2547,57.5212,56.7517,56.8512,2903824.4177639,0
+PRU.US,D,20131101,000000,56.9951,57.0472,56.2989,56.7112,2230214.7944868,0
+PRU.US,D,20131104,000000,56.7662,57.0337,56.3685,56.9728,1768634.3919644,0
+PRU.US,D,20131105,000000,56.7731,57.1853,56.3685,56.9023,2235314.9473059,0
+PRU.US,D,20131106,000000,57.0414,57.724,56.7237,57.1302,3148697.0068661,0
+PRU.US,D,20131107,000000,57.4353,59.9908,57.1013,58.505,8388086.8981464,0
+PRU.US,D,20131108,000000,58.6952,61.3619,58.6383,60.6995,5933317.2638873,0
+PRU.US,D,20131111,000000,60.6831,60.6831,60.0286,60.4127,2840952.9157082,0
+PRU.US,D,20131112,000000,60.1627,61.0606,60.07,60.5161,3750040.654881,0
+PRU.US,D,20131113,000000,60.2728,61.3763,60.155,61.3482,3492925.2131544,0
+PRU.US,D,20131114,000000,61.6978,62.3823,61.4787,62.2028,4219510.5505031,0
+PRU.US,D,20131115,000000,61.7528,62.1622,61.1842,61.8986,3581193.9018724,0
+PRU.US,D,20131118,000000,61.9489,62.8361,61.7702,61.9189,4476559.7026723,0
+PRU.US,D,20131119,000000,61.8879,62.5348,61.7702,62.1487,2696008.7269987,0
+PRU.US,D,20131120,000000,62.3273,62.5348,61.8348,62.0888,2640284.0678455,0
+PRU.US,D,20131121,000000,62.4084,63.311,62.3312,63.0031,3923352.631042,0
+PRU.US,D,20131122,000000,62.8854,63.3217,62.8139,63.285,2659464.5369569,0
+PRU.US,D,20131125,000000,63.3333,63.3757,62.6083,62.6941,2415802.7680509,0
+PRU.US,D,20131126,000000,62.7522,63.4057,62.6671,63.0544,2789223.2381602,0
+PRU.US,D,20131127,000000,63.5013,63.508,62.4905,62.7289,2176646.6174964,0
+PRU.US,D,20131129,000000,62.8351,63.143,62.3427,62.3658,1778157.3011885,0
+PRU.US,D,20131202,000000,62.4836,63.6095,62.3234,62.8563,2942952.8647682,0
+PRU.US,D,20131203,000000,62.6864,63.0031,61.4854,61.6641,4782570.9433699,0
+PRU.US,D,20131204,000000,61.639,62.4537,61.0915,61.6641,2921149.8150438,0
+PRU.US,D,20131205,000000,61.523,62.1052,61.1514,61.6206,3457081.2065624,0
+PRU.US,D,20131206,000000,62.5184,63.0263,62.4132,62.4702,3134959.5318782,0
+PRU.US,D,20131209,000000,62.4905,63.1103,62.2887,62.5184,2965836.2271227,0
+PRU.US,D,20131210,000000,62.3591,62.7366,61.7702,62.5551,2153903.084677,0
+PRU.US,D,20131211,000000,62.4905,62.7522,61.746,61.8783,3592115.106447,0
+PRU.US,D,20131212,000000,62.0115,62.617,61.746,62.0609,3569274.2108402,0
+PRU.US,D,20131213,000000,62.1516,62.506,61.7373,61.9643,2182308.1600044,0
+PRU.US,D,20131216,000000,62.3003,62.673,62.1516,62.308,2157585.2624332,0
+PRU.US,D,20131217,000000,62.308,62.3795,61.5772,61.7963,2372740.4501272,0
+PRU.US,D,20131218,000000,62.1448,63.6847,61.4014,63.649,3892860.4704322,0
+PRU.US,D,20131219,000000,63.2425,63.7407,63.0794,63.3526,3795996.9262931,0
+PRU.US,D,20131220,000000,63.369,64.4175,63.2425,64.1693,4263366.2715664,0
+PRU.US,D,20131223,000000,64.4243,64.769,63.9946,64.2921,2311716.7694829,0
+PRU.US,D,20131224,000000,64.2921,64.6338,64.1008,64.5768,680093.57060617,0
+PRU.US,D,20131226,000000,64.6125,65.0537,64.4445,64.9427,1234518.7128528,0
+PRU.US,D,20131227,000000,64.9911,65.1175,64.4561,64.5246,1300517.2176221,0
+PRU.US,D,20131230,000000,64.3944,64.6338,64.0641,64.2921,1395253.2812798,0
+PRU.US,D,20131231,000000,64.376,64.8596,64.3538,64.7931,1413687.992871,0
+PRU.US,D,20140102,000000,64.2921,64.3866,63.2996,63.7678,2412232.4539226,0
+PRU.US,D,20140103,000000,63.2772,63.9743,63.2358,63.3844,2362920.2736693,0
+PRU.US,D,20140106,000000,63.5313,63.9251,63.2695,63.5862,3083469.1182013,0
+PRU.US,D,20140107,000000,64.0362,64.5923,63.6346,63.8256,2422292.9300258,0
+PRU.US,D,20140108,000000,63.8759,64.3364,63.6712,63.8913,2854953.4773768,0
+PRU.US,D,20140109,000000,64.0718,64.5768,63.7996,64.1008,2386738.9402472,0
+PRU.US,D,20140110,000000,63.9174,64.0718,63.1238,63.7474,2568341.2541751,0
+PRU.US,D,20140113,000000,63.4173,63.845,62.055,62.2038,2952149.5050772,0
+PRU.US,D,20140114,000000,62.6797,63.1383,62.334,63.0031,2240231.7680681,0
+PRU.US,D,20140115,000000,63.2541,63.9743,63.032,63.9599,2791783.6723131,0
+PRU.US,D,20140116,000000,63.6028,63.93,63.1923,63.4887,2442071.0409279,0
+PRU.US,D,20140117,000000,63.4318,63.7909,63.1644,63.398,3341796.4158982,0
+PRU.US,D,20140121,000000,63.6423,64.0023,63.0263,63.3294,2385840.9238999,0
+PRU.US,D,20140122,000000,63.2695,63.6095,62.5773,62.8931,2434204.3348634,0
+PRU.US,D,20140123,000000,62.2713,62.3919,61.1427,61.4854,4526176.4005796,0
+PRU.US,D,20140124,000000,61.0008,61.3589,59.2649,59.2736,5058450.4729258,0
+PRU.US,D,20140127,000000,59.3237,59.5922,57.8311,58.5881,4467234.6263459,0
+PRU.US,D,20140128,000000,58.9009,59.7147,58.8796,59.343,2770461.2218795,0
+PRU.US,D,20140129,000000,58.6904,59.4078,58.4934,58.8941,3470405.407591,0
+PRU.US,D,20140130,000000,59.5651,60.0884,59.2321,59.8693,2119545.4142537,0
+PRU.US,D,20140131,000000,58.8362,60.0748,58.5659,59.2948,3172172.8321395,0
+PRU.US,D,20140203,000000,59.315,59.5748,56.4554,56.5269,4675534.0237251,0
+PRU.US,D,20140204,000000,57.0337,58.2869,56.9187,57.9788,3549771.6159109,0
+PRU.US,D,20140205,000000,57.7549,58.2956,56.9632,58.1227,4704008.4959331,0
+PRU.US,D,20140206,000000,57.4169,57.806,55.8857,57.7906,10810777.565517,0
+PRU.US,D,20140207,000000,57.9788,58.7454,57.4296,58.6035,6432452.7722011,0
+PRU.US,D,20140210,000000,58.5591,58.7908,57.8128,58.1681,2810975.5349423,0
+PRU.US,D,20140211,000000,58.2801,59.6298,57.9721,59.3923,4090788.659408,0
+PRU.US,D,20140212,000000,59.3923,59.9629,58.9569,59.2572,2552506.3361615,0
+PRU.US,D,20140213,000000,58.7599,59.484,58.3931,59.4541,3335392.223193,0
+PRU.US,D,20140214,000000,59.287,59.8827,59.174,59.7147,2839925.4275692,0
+PRU.US,D,20140218,000000,59.6298,60.1926,59.5748,60.0102,3088111.4587649,0
+PRU.US,D,20140219,000000,59.8364,61.1514,59.1384,59.2185,3804451.952179,0
+PRU.US,D,20140220,000000,59.2378,59.6607,58.3931,59.3623,4187389.1168664,0
+PRU.US,D,20140221,000000,59.3623,59.6761,59.1799,59.343,2371753.3571873,0
+PRU.US,D,20140224,000000,59.3015,60.3597,59.1877,60.072,2803046.6824177,0
+PRU.US,D,20140225,000000,59.8026,60.0363,59.315,59.4782,2803328.4130365,0
+PRU.US,D,20140226,000000,59.5768,59.8238,59.038,59.5072,2041270.9120815,0
+PRU.US,D,20140227,000000,59.3778,59.7321,58.8053,59.5072,2820360.6861799,0
+PRU.US,D,20140228,000000,59.6694,60.4427,59.3778,59.8026,3249080.1121912,0
+PRU.US,D,20140303,000000,59.0525,59.2485,58.3939,58.6788,3384949.8819632,0
+PRU.US,D,20140304,000000,59.5604,60.5354,59.5265,60.3326,3968958.8107293,0
+PRU.US,D,20140305,000000,60.3761,61.1098,60.1,60.8085,3933365.4615259,0
+PRU.US,D,20140306,000000,61.0809,61.747,61.0809,61.3502,3219016.7621556,0
+PRU.US,D,20140307,000000,62.2018,63.4733,62.169,62.6314,6183374.9393041,0
+PRU.US,D,20140310,000000,62.2848,62.9847,62.0367,62.4682,3037302.5845995,0
+PRU.US,D,20140311,000000,62.6015,62.6797,61.5703,61.8291,2849810.8578101,0
+PRU.US,D,20140312,000000,61.3097,61.3947,60.6001,61.0886,3560063.0696906,0
+PRU.US,D,20140313,000000,61.4062,61.5279,59.4782,59.6549,3722671.3538872,0
+PRU.US,D,20140314,000000,59.513,60.126,59.1499,59.2031,2968779.8977791,0
+PRU.US,D,20140317,000000,59.5467,60.072,59.2031,59.3363,3080746.067478,0
+PRU.US,D,20140318,000000,59.3623,60.0941,59.3623,60.0159,3490721.0853723,0
+PRU.US,D,20140319,000000,60.072,61.0943,59.8924,60.5305,3813078.9166044,0
+PRU.US,D,20140320,000000,60.4311,62.0425,60.3906,62.002,4534989.8043852,0
+PRU.US,D,20140321,000000,62.5686,63.147,61.4014,61.4014,5808006.177673,0
+PRU.US,D,20140324,000000,61.7538,62.3968,61.103,61.4497,2828878.8943003,0
+PRU.US,D,20140325,000000,61.7905,62.1303,61.4014,61.6564,3096122.1374618,0
+PRU.US,D,20140326,000000,61.9594,62.2211,60.211,60.2245,3898576.9089798,0
+PRU.US,D,20140327,000000,60.043,60.1984,58.3399,58.9038,5119271.1418009,0
+PRU.US,D,20140328,000000,59.2736,59.8325,58.4741,59.1056,3838859.3397702,0
+PRU.US,D,20140331,000000,59.6298,60.0941,59.6056,59.8538,3139839.0647643,0
+PRU.US,D,20140401,000000,60.126,60.7854,59.9908,60.6773,2986392.2045494,0
+PRU.US,D,20140402,000000,60.7015,61.387,60.657,61.0336,2964476.2554225,0
+PRU.US,D,20140403,000000,61.1475,61.3947,60.6639,61.1601,3105001.8308247,0
+PRU.US,D,20140404,000000,61.7779,62.0067,59.5671,59.623,4761554.0463648,0
+PRU.US,D,20140407,000000,59.5004,59.5343,57.387,57.3919,5205703.4026253,0
+PRU.US,D,20140408,000000,57.3561,57.7182,56.855,57.3484,4992493.3991299,0
+PRU.US,D,20140409,000000,57.7114,58.2115,56.9264,58.1353,3245671.378859,0
+PRU.US,D,20140410,000000,58.1554,58.1554,56.0547,56.1609,4782416.6129943,0
+PRU.US,D,20140411,000000,55.5102,56.0913,54.7532,54.8739,6631047.9998477,0
+PRU.US,D,20140414,000000,55.2225,55.6539,54.7262,55.4348,5241668.5948144,0
+PRU.US,D,20140415,000000,55.6599,56.0913,54.6838,55.5816,5559621.2778053,0
+PRU.US,D,20140416,000000,56.1899,56.6552,55.6539,56.6292,4693732.5787682,0
+PRU.US,D,20140417,000000,56.5644,57.5193,56.5644,57.2132,3872923.8860571,0
+PRU.US,D,20140421,000000,57.1013,57.387,56.9555,57.274,2358558.6279502,0
+PRU.US,D,20140422,000000,57.3098,58.4954,57.1177,58.1748,3710555.9015058,0
+PRU.US,D,20140423,000000,58.0841,58.4017,57.7432,58.0686,1963286.4267227,0
+PRU.US,D,20140424,000000,58.508,58.508,57.5048,57.9152,2538893.1540937,0
+PRU.US,D,20140425,000000,57.6236,57.8562,56.7758,57.0462,3345775.8608883,0
+PRU.US,D,20140428,000000,57.4121,57.555,55.518,56.4448,3467302.2276873,0
+PRU.US,D,20140429,000000,56.7681,57.3011,56.5924,57.0857,3338100.7730756,0
+PRU.US,D,20140430,000000,56.9931,57.1302,56.5837,57.0462,3740165.5823834,0
+PRU.US,D,20140501,000000,57.0337,57.7723,56.8039,57.3919,2415012.4722343,0
+PRU.US,D,20140502,000000,56.9167,58.6855,56.9081,58.0145,4636966.9664097,0
+PRU.US,D,20140505,000000,57.4913,58.3602,57.078,58.2356,3563817.7516503,0
+PRU.US,D,20140506,000000,58.0145,58.0426,56.6417,56.6417,4066005.6869254,0
+PRU.US,D,20140507,000000,56.9844,57.3329,56.3115,57.2017,3312944.921833,0
+PRU.US,D,20140508,000000,57.5608,59.7466,57.2017,58.8622,6078938.8490113,0
+PRU.US,D,20140509,000000,58.8246,59.2407,58.3341,59.2175,2982470.762922,0
+PRU.US,D,20140512,000000,59.6694,60.0507,59.3363,59.9658,2883923.0497163,0
+PRU.US,D,20140513,000000,60.0507,60.2052,59.5768,59.7157,2276852.6054104,0
+PRU.US,D,20140514,000000,59.623,59.623,58.2115,58.2869,3058142.3641936,0
+PRU.US,D,20140515,000000,57.9373,57.9701,55.7873,56.55,6935272.5298198,0
+PRU.US,D,20140516,000000,56.5644,56.7006,55.9262,56.2806,4044419.1140368,0
+PRU.US,D,20140519,000000,56.6417,57.3407,56.3318,57.248,3923943.0224122,0
+PRU.US,D,20140520,000000,57.2209,57.3058,56.4081,56.7855,2886161.3580514,0
+PRU.US,D,20140521,000000,57.1302,57.836,57.0596,57.3329,3474848.8794826,0
+PRU.US,D,20140522,000000,57.3484,58.1874,57.2199,57.974,2583782.577942,0
+PRU.US,D,20140523,000000,57.9363,58.311,57.7549,58.1584,1967585.9259819,0
+PRU.US,D,20140527,000000,58.2869,59.3479,58.1806,59.1471,3499150.2168999,0
+PRU.US,D,20140528,000000,58.9144,59.1103,58.2251,58.2472,3020540.6485572,0
+PRU.US,D,20140529,000000,58.339,58.5368,57.946,58.4519,2595548.9743729,0
+PRU.US,D,20140530,000000,58.311,58.8661,58.1477,58.4741,2155251.6628594,0
+PRU.US,D,20140602,000000,58.6952,59.8673,58.4181,59.7959,3190841.6287301,0
+PRU.US,D,20140603,000000,59.595,61.2614,59.595,61.2315,6085444.5476012,0
+PRU.US,D,20140604,000000,62.9722,63.5573,62.1911,62.6941,7463812.635693,0
+PRU.US,D,20140605,000000,62.3949,63.0639,62.0385,62.8496,6992549.8146992,0
+PRU.US,D,20140606,000000,62.9346,63.8063,62.8699,63.5901,4004461.0117912,0
+PRU.US,D,20140609,000000,63.3063,64.0603,63.1846,63.6461,3007622.4710673,0
+PRU.US,D,20140610,000000,63.3294,63.8962,63.0137,63.7464,2070780.1228486,0
+PRU.US,D,20140611,000000,63.3217,63.7755,63.1142,63.2425,2469005.3167015,0
+PRU.US,D,20140612,000000,63.9261,64.1241,62.5686,62.9346,4713361.5381662,0
+PRU.US,D,20140613,000000,63.2618,63.5341,62.3678,62.7289,3827057.727012,0
+PRU.US,D,20140616,000000,62.5938,62.9655,62.3949,62.672,2164798.3948932,0
+PRU.US,D,20140617,000000,62.4518,63.6896,62.4084,63.5988,3002700.4714335,0
+PRU.US,D,20140618,000000,63.5988,64.4445,63.2223,64.4253,4881545.3956011,0
+PRU.US,D,20140619,000000,64.4253,64.4253,63.4405,64.0603,2985970.6443955,0
+PRU.US,D,20140620,000000,64.4648,64.9591,64.1529,64.8375,3804949.1238592,0
+PRU.US,D,20140623,000000,64.7535,64.7854,64.097,64.4253,2597932.2911147,0
+PRU.US,D,20140624,000000,64.1191,64.7371,63.5573,63.675,2334619.8115496,0
+PRU.US,D,20140625,000000,63.285,63.6268,62.9346,63.5032,3273102.8263129,0
+PRU.US,D,20140626,000000,63.3777,63.5273,62.4672,63.4405,2608248.6034784,0
+PRU.US,D,20140627,000000,63.1981,63.3633,62.837,63.3333,5148071.8829237,0
+PRU.US,D,20140630,000000,63.3333,63.9899,63.0427,63.1779,2905941.5405021,0
+PRU.US,D,20140701,000000,63.5032,64.542,63.4984,64.1743,3196172.7592258,0
+PRU.US,D,20140702,000000,64.0554,64.6675,63.9318,64.1191,2644214.8314419,0
+PRU.US,D,20140703,000000,64.6849,65.3926,64.6849,65.1262,2179169.7637732,0
+PRU.US,D,20140707,000000,64.7854,64.9137,64.2293,64.4088,2474317.803259,0
+PRU.US,D,20140708,000000,64.3172,64.4088,63.3546,63.6142,3364052.0990065,0
+PRU.US,D,20140709,000000,63.6268,64.3035,63.6268,63.7668,2516364.0265613,0
+PRU.US,D,20140710,000000,62.8496,63.2618,62.2906,63.1913,3323012.6483567,0
+PRU.US,D,20140711,000000,63.0514,63.9608,62.9095,63.8517,2621097.3840879,0
+PRU.US,D,20140714,000000,64.4725,64.9427,64.4253,64.4889,2646548.4310156,0
+PRU.US,D,20140715,000000,64.4792,64.9137,64.0314,64.5092,2410533.7840154,0
+PRU.US,D,20140716,000000,64.6289,64.8925,64.2968,64.6579,2031926.1560429,0
+PRU.US,D,20140717,000000,64.3035,64.936,63.4636,63.5698,2572787.8333898,0
+PRU.US,D,20140718,000000,63.8691,64.714,63.6529,64.5797,2225012.1000085,0
+PRU.US,D,20140721,000000,64.1105,64.5092,63.8199,64.2911,3331464.5669196,0
+PRU.US,D,20140722,000000,64.6579,64.8655,64.3866,64.5952,2407021.4732498,0
+PRU.US,D,20140723,000000,64.5363,64.6994,63.9454,64.2669,2017544.4294194,0
+PRU.US,D,20140724,000000,64.3866,64.4011,63.6982,63.9261,3190479.1077133,0
+PRU.US,D,20140725,000000,63.6982,63.9318,62.7522,63.285,3944886.3794396,0
+PRU.US,D,20140728,000000,63.0832,63.399,62.0743,63.3294,4882470.3420813,0
+PRU.US,D,20140729,000000,63.1846,63.3941,62.2115,62.3022,2877339.6680512,0
+PRU.US,D,20140730,000000,62.9095,63.6336,62.6006,63.4559,4108709.6269296,0
+PRU.US,D,20140731,000000,62.9722,63.1692,61.8957,61.8957,3953131.1431359,0
+PRU.US,D,20140801,000000,61.6061,62.1033,60.825,61.0983,4686503.9096934,0
+PRU.US,D,20140804,000000,61.2141,61.4979,60.6783,61.2681,3720932.2887809,0
+PRU.US,D,20140805,000000,61.1899,61.2846,60.4958,61.0306,4238753.1660747,0
+PRU.US,D,20140806,000000,60.7246,61.7915,60.2631,61.6138,3615764.9418084,0
+PRU.US,D,20140807,000000,62.3534,64.3085,61.2499,61.4979,4994764.8522439,0
+PRU.US,D,20140808,000000,61.3995,62.3457,60.91,62.2906,3489115.635155,0
+PRU.US,D,20140811,000000,62.6787,62.6787,61.9469,62.0541,2261834.9133461,0
+PRU.US,D,20140812,000000,61.9314,62.5435,61.8725,62.2366,2093860.2823265,0
+PRU.US,D,20140813,000000,62.4876,62.7849,62.2829,62.503,2216575.7180606,0
+PRU.US,D,20140814,000000,62.336,62.9857,62.336,62.9587,1878992.004123,0
+PRU.US,D,20140815,000000,63.3294,63.341,61.8311,62.5281,2375800.127509,0
+PRU.US,D,20140818,000000,62.837,63.9608,62.837,63.733,3718478.5393843,0
+PRU.US,D,20140819,000000,63.8256,63.9753,63.4984,63.5273,2406925.1462367,0
+PRU.US,D,20140820,000000,63.4858,63.9039,63.341,63.5486,4108743.8074826,0
+PRU.US,D,20140821,000000,63.6055,64.3355,63.2145,64.1385,4202549.7457887,0
+PRU.US,D,20140822,000000,63.9444,64.2302,63.4105,63.4656,2035127.7345084,0
+PRU.US,D,20140825,000000,63.817,64.6231,63.817,64.2534,2032162.3125909,0
+PRU.US,D,20140826,000000,64.1674,64.6889,64.1674,64.4822,3278344.8802156,0
+PRU.US,D,20140827,000000,64.599,64.934,64.4822,64.77,2639385.0157239,0
+PRU.US,D,20140828,000000,64.2921,64.347,63.5438,63.7571,2980841.4898951,0
+PRU.US,D,20140829,000000,64.1105,64.4601,64.0043,64.2177,2207881.4283035,0
+PRU.US,D,20140902,000000,64.4474,64.7641,63.7889,64.2747,3414537.8115798,0
+PRU.US,D,20140903,000000,64.7815,64.7815,63.9889,64.1897,2596495.6721139,0
+PRU.US,D,20140904,000000,64.376,64.6318,63.7638,63.9251,2376904.2629487,0
+PRU.US,D,20140905,000000,63.7514,64.1385,63.2792,63.8903,2841864.3971219,0
+PRU.US,D,20140908,000000,63.6722,64.1829,63.3574,63.817,2128784.5213103,0
+PRU.US,D,20140909,000000,63.6586,63.6586,63.0524,63.1798,2645354.1832089,0
+PRU.US,D,20140910,000000,63.4279,64.0805,63.2492,63.9812,2593904.164731,0
+PRU.US,D,20140911,000000,63.4589,64.1452,63.4512,64.0314,2001792.3733524,0
+PRU.US,D,20140912,000000,64.1318,65.1705,64.0043,65.1059,3943339.9683595,0
+PRU.US,D,20140915,000000,64.8751,65.0132,64.4108,64.6889,2861850.698665,0
+PRU.US,D,20140916,000000,64.4108,65.4998,64.4108,65.102,2607455.2003387,0
+PRU.US,D,20140917,000000,65.2778,65.6137,64.6966,65.0219,4580917.0741158,0
+PRU.US,D,20140918,000000,65.2063,66.9296,65.1551,66.5444,4581295.1317476,0
+PRU.US,D,20140919,000000,66.8881,67.5108,66.3658,66.695,5111444.8309354,0
+PRU.US,D,20140922,000000,66.2422,66.4933,65.6572,65.7787,2858020.4051789,0
+PRU.US,D,20140923,000000,65.7083,66.1389,65.0035,65.1126,2950657.9900367,0
+PRU.US,D,20140924,000000,65.2536,65.6485,64.9833,65.4911,3222449.3182974,0
+PRU.US,D,20140925,000000,65.3685,65.522,64.0738,64.1743,3142610.7968814,0
+PRU.US,D,20140926,000000,64.433,64.7815,63.8498,64.4678,2721355.1607187,0
+PRU.US,D,20140929,000000,63.6296,64.0805,63.3247,63.7889,2168287.9186234,0
+PRU.US,D,20140930,000000,63.8247,64.1318,62.9587,62.9587,3369776.8237489,0
+PRU.US,D,20141001,000000,62.7579,62.9219,61.3039,61.3464,4590298.0822561,0
+PRU.US,D,20141002,000000,61.3396,61.8966,60.8578,61.6698,2813293.5979011,0
+PRU.US,D,20141003,000000,62.2983,62.7636,61.9334,62.3138,3362994.5734118,0
+PRU.US,D,20141006,000000,62.5986,62.6382,61.7393,62.1149,2461645.1042862,0
+PRU.US,D,20141007,000000,61.7789,61.9913,60.6397,60.6657,3271352.3676889,0
+PRU.US,D,20141008,000000,60.8501,61.469,59.9502,61.3908,3235724.8379325,0
+PRU.US,D,20141009,000000,61.2894,61.3194,59.3623,59.6916,5987761.7059641,0
+PRU.US,D,20141010,000000,59.6201,59.9068,58.6566,58.8101,3878135.9025041,0
+PRU.US,D,20141013,000000,59.0921,59.3479,57.3436,57.4227,4170096.8643652,0
+PRU.US,D,20141014,000000,57.5976,58.2038,57.2847,57.4507,4009314.6503189,0
+PRU.US,D,20141015,000000,56.4718,56.5433,54.3294,55.7428,7096870.934041,0
+PRU.US,D,20141016,000000,54.5379,56.8859,54.4222,56.4283,5315743.0320635,0
+PRU.US,D,20141017,000000,57.0857,58.3747,57.0086,58.0339,4922231.6472033,0
+PRU.US,D,20141020,000000,57.78,58.0406,57.2142,57.9885,3040028.7426458,0
+PRU.US,D,20141021,000000,58.5263,59.8653,58.4123,59.8653,3690310.6563793,0
+PRU.US,D,20141022,000000,59.8451,59.9918,58.9713,58.9781,2941268.6957017,0
+PRU.US,D,20141023,000000,59.7862,60.2524,59.3855,59.6018,3802357.6164763,0
+PRU.US,D,20141024,000000,59.5216,60.5817,59.3778,60.5509,3116747.5117687,0
+PRU.US,D,20141027,000000,60.2351,60.9688,59.9068,60.7111,3480583.9619684,0
+PRU.US,D,20141028,000000,61.0259,62.2385,60.9601,62.1351,3735577.1020851,0
+PRU.US,D,20141029,000000,62.2065,62.6295,61.4111,62.0704,2735764.8532492,0
+PRU.US,D,20141030,000000,61.9623,62.8149,61.6554,62.6382,2321179.6037954,0
+PRU.US,D,20141031,000000,63.5303,63.903,63.0842,63.3893,4754920.9475318,0
+PRU.US,D,20141103,000000,63.3961,63.7889,62.8023,62.9162,2890915.5622431,0
+PRU.US,D,20141104,000000,62.9162,63.3429,62.6507,63.0302,3128880.5723137,0
+PRU.US,D,20141105,000000,63.7638,63.8373,63.1798,63.6509,3136263.5717645,0
+PRU.US,D,20141106,000000,61.5482,61.8552,60.1675,60.8733,6807249.7863999,0
+PRU.US,D,20141107,000000,60.772,61.1688,60.3066,61.0886,4027400.3059597,0
+PRU.US,D,20141110,000000,61.2277,61.9556,61.0316,61.9556,3712179.9956612,0
+PRU.US,D,20141111,000000,62.0338,62.1554,61.5906,61.6467,2431729.8699802,0
+PRU.US,D,20141112,000000,61.1794,61.5685,60.9949,61.0403,4773644.6401621,0
+PRU.US,D,20141113,000000,60.9167,61.2459,59.9995,60.5141,4361100.9019202,0
+PRU.US,D,20141114,000000,60.5141,60.8897,60.0082,60.1232,3967772.8491171,0
+PRU.US,D,20141117,000000,59.791,60.2081,59.455,59.9995,2908061.7705631,0
+PRU.US,D,20141118,000000,60.0517,60.6319,59.9995,60.1357,2745182.1134912,0
+PRU.US,D,20141119,000000,60.2611,60.3886,59.8576,60.2437,2470896.6406347,0
+PRU.US,D,20141120,000000,59.6809,60.3152,59.5139,60.1733,2738026.984394,0
+PRU.US,D,20141121,000000,61.0519,61.1745,60.6744,60.9728,3720787.2803742,0
+PRU.US,D,20141124,000000,61.1794,61.9469,61.0664,61.9305,4268936.665933,0
+PRU.US,D,20141125,000000,61.8822,62.2065,61.471,61.6263,4855248.1210428,0
+PRU.US,D,20141126,000000,61.8079,61.9305,61.2971,61.8358,2535615.9641018,0
+PRU.US,D,20141128,000000,61.7963,62.3215,61.1532,61.2595,1333448.6267878,0
+PRU.US,D,20141201,000000,61.1794,61.1794,60.2815,60.3471,4863036.1082579,0
+PRU.US,D,20141202,000000,60.744,61.4757,60.7362,61.4757,3829330.2159002,0
+PRU.US,D,20141203,000000,62.0087,62.5869,61.3666,62.4654,3968692.6167254,0
+PRU.US,D,20141204,000000,62.2926,62.7028,61.7963,62.6469,3400521.7132961,0
+PRU.US,D,20141205,000000,63.2455,64.7786,63.1634,63.6827,6597105.6749324,0
+PRU.US,D,20141208,000000,63.6268,64.3683,63.3294,63.6268,3324085.7105663,0
+PRU.US,D,20141209,000000,62.7472,63.6268,62.3061,63.5611,3466927.2773785,0
+PRU.US,D,20141210,000000,63.5167,63.7591,62.0599,62.2693,4371987.9259417,0
+PRU.US,D,20141211,000000,62.3862,65.5636,62.3862,64.7274,10070450.610082,0
+PRU.US,D,20141212,000000,63.9879,64.434,62.4065,62.4731,6282047.9812042,0
+PRU.US,D,20141215,000000,63.0205,63.4154,61.634,61.72,4510871.7990248,0
+PRU.US,D,20141216,000000,61.3135,62.8062,60.8008,61.0886,4248050.276494,0
+PRU.US,D,20141217,000000,61.4911,62.5435,61.0751,62.5368,4504341.2418509,0
+PRU.US,D,20141218,000000,63.2571,64.8385,63.2571,64.8288,4740241.9536746,0
+PRU.US,D,20141219,000000,64.5845,65.24,63.8933,64.7371,7603622.4910304,0
+PRU.US,D,20141222,000000,64.88,65.1059,64.601,65.0807,2525426.016207,0
+PRU.US,D,20141223,000000,65.3047,66.4209,65.24,65.9449,2852700.6682011,0
+PRU.US,D,20141224,000000,66.1302,66.2712,65.6504,65.9256,1042457.1497032,0
+PRU.US,D,20141226,000000,65.9604,66.1051,65.6079,65.7653,1272479.842183,0
+PRU.US,D,20141229,000000,65.4921,66.3938,65.4148,66.0809,2235716.8277474,0
+PRU.US,D,20141230,000000,65.6504,66.3986,65.5288,66.0182,1812084.0894889,0
+PRU.US,D,20141231,000000,66.3494,66.5019,65.1618,65.2121,1897318.9951835,0
+PRU.US,D,20150102,000000,65.6079,65.8512,64.3045,64.961,2360442.7014631,0
+PRU.US,D,20150105,000000,64.6646,64.6646,62.5233,62.8978,3697322.8486185,0
+PRU.US,D,20150106,000000,62.7261,62.9192,61.0519,61.5936,5489738.6192848,0
+PRU.US,D,20150107,000000,62.2134,62.6237,61.3522,61.6263,3586646.2179651,0
+PRU.US,D,20150108,000000,62.278,63.1142,62.2269,62.616,3013681.7509194,0
+PRU.US,D,20150109,000000,62.7105,62.8332,61.3474,61.5085,2667736.2307859,0
+PRU.US,D,20150112,000000,61.634,61.8079,60.4108,60.7062,3325007.5497233,0
+PRU.US,D,20150113,000000,61.413,61.9758,59.5246,60.1068,3905536.276728,0
+PRU.US,D,20150114,000000,58.8671,59.3314,57.8505,58.5214,4685813.0482128,0
+PRU.US,D,20150115,000000,58.6229,59.005,57.499,57.5135,3903960.8639664,0
+PRU.US,D,20150116,000000,57.33,58.4636,57.078,58.3901,2904264.6218557,0
+PRU.US,D,20150120,000000,58.4365,58.7165,57.3464,58.0397,4406312.4515862,0
+PRU.US,D,20150121,000000,57.6767,58.2733,57.3155,58.1034,4164868.2755287,0
+PRU.US,D,20150122,000000,58.3901,59.3488,57.7944,59.2726,4582563.9553064,0
+PRU.US,D,20150123,000000,59.0544,59.1539,58.14,58.1681,3333623.120631,0
+PRU.US,D,20150126,000000,57.8659,58.3708,57.6013,58.2115,5216151.2583293,0
+PRU.US,D,20150127,000000,57.278,57.7153,57.0646,57.2914,3474026.4746617,0
+PRU.US,D,20150128,000000,57.7414,57.7414,55.458,55.5006,4340849.4421477,0
+PRU.US,D,20150129,000000,55.5942,56.1493,54.9743,55.4812,6032437.7602996,0
+PRU.US,D,20150130,000000,54.7349,55.8249,54.6084,54.702,6850628.0154954,0
+PRU.US,D,20150202,000000,55.0612,56.5606,54.7291,56.3192,7321747.8996311,0
+PRU.US,D,20150203,000000,56.6137,57.7944,56.6137,57.7365,5134307.4778032,0
+PRU.US,D,20150204,000000,57.5839,58.3371,57.499,57.5926,4624221.7632335,0
+PRU.US,D,20150205,000000,54.1026,55.852,53.7145,54.2994,13620366.198627,0
+PRU.US,D,20150206,000000,55.431,57.1418,55.0458,56.0855,8248303.9729417,0
+PRU.US,D,20150209,000000,55.5294,56.0344,55.3992,55.6964,4681783.8860547,0
+PRU.US,D,20150210,000000,56.4167,56.5027,55.5217,56.2864,4021147.3363072,0
+PRU.US,D,20150211,000000,56.1705,57.4478,55.8703,57.0857,4353078.8297057,0
+PRU.US,D,20150212,000000,56.9612,57.4913,56.5269,56.7324,4865238.1644914,0
+PRU.US,D,20150213,000000,56.6919,58.0822,56.5964,57.9084,6459378.7617799,0
+PRU.US,D,20150217,000000,57.7636,58.5861,57.6863,58.3554,5226250.058083,0
+PRU.US,D,20150218,000000,58.0329,58.423,57.1756,57.3533,3395055.9321372,0
+PRU.US,D,20150219,000000,57.0153,57.973,56.7691,57.8871,3686828.3830694,0
+PRU.US,D,20150220,000000,57.5376,58.7068,57.2634,58.6797,5863666.6188175,0
+PRU.US,D,20150223,000000,58.2772,58.4462,57.946,58.3949,4433571.9605006,0
+PRU.US,D,20150224,000000,58.3949,59.5477,58.3737,59.2031,4216605.203497,0
+PRU.US,D,20150225,000000,59.179,59.3837,58.6045,58.7212,2634594.5594305,0
+PRU.US,D,20150226,000000,58.8381,59.1721,58.4616,58.8979,2706719.6693834,0
+PRU.US,D,20150227,000000,59.3102,59.7013,58.6711,58.7068,3086033.6954515,0
+PRU.US,D,20150302,000000,58.6045,59.6886,58.5716,59.653,3311645.0250442,0
+PRU.US,D,20150303,000000,59.1721,59.6886,58.7956,59.179,2854568.1693248,0
+PRU.US,D,20150304,000000,58.7589,58.9462,58.0108,58.5263,2551041.7512537,0
+PRU.US,D,20150305,000000,58.6363,58.9983,58.1053,58.8207,3015696.3319985,0
+PRU.US,D,20150306,000000,59.1016,60.879,59.0485,59.9773,6502652.3776677,0
+PRU.US,D,20150309,000000,59.819,60.2979,59.4782,60.0072,3133991.0828762,0
+PRU.US,D,20150310,000000,58.7908,58.8604,57.974,57.9971,4644043.3766576,0
+PRU.US,D,20150311,000000,58.4258,58.6991,57.9509,58.4258,2577623.8637538,0
+PRU.US,D,20150312,000000,58.7435,59.8258,58.7068,59.7814,2583268.8338724,0
+PRU.US,D,20150313,000000,59.6346,59.8693,58.309,58.9173,2755139.012161,0
+PRU.US,D,20150316,000000,59.346,60.3558,59.1963,60.3182,3481310.0397763,0
+PRU.US,D,20150317,000000,59.9773,60.1299,59.3102,59.7746,3215792.3966547,0
+PRU.US,D,20150318,000000,59.5081,60.074,58.643,59.4212,4055171.4873949,0
+PRU.US,D,20150319,000000,59.4212,59.5081,57.5753,58.2453,4394917.8981413,0
+PRU.US,D,20150320,000000,58.2849,60.0874,58.0976,60.0373,9811680.0009707,0
+PRU.US,D,20150323,000000,60.0373,60.9872,59.3527,59.375,6145972.0923397,0
+PRU.US,D,20150324,000000,59.375,59.375,58.4683,58.5108,3162914.0453705,0
+PRU.US,D,20150325,000000,58.5784,58.6711,57.64,57.64,3095431.2759812,0
+PRU.US,D,20150326,000000,57.3986,58.5263,57.0086,58.1207,4184619.456298,0
+PRU.US,D,20150327,000000,57.9084,58.0416,57.2055,57.4671,2628713.4327636,0
+PRU.US,D,20150330,000000,57.9393,58.6952,57.9393,58.3592,2245726.5509084,0
+PRU.US,D,20150331,000000,57.9596,58.5108,57.6197,58.3167,3155933.9621357,0
+PRU.US,D,20150401,000000,58.1845,58.2637,57.5309,57.6931,3142806.5582303,0
+PRU.US,D,20150402,000000,57.5608,58.5495,57.4884,58.476,3001373.644512,0
+PRU.US,D,20150406,000000,57.4217,58.5784,57.3058,58.1768,2951657.5122687,0
+PRU.US,D,20150407,000000,58.199,58.5108,57.777,57.8505,2487966.2016542,0
+PRU.US,D,20150408,000000,58.06,58.476,57.9393,58.2579,2253442.03392,0
+PRU.US,D,20150409,000000,57.946,59.1103,57.9084,58.9115,2233435.0168903,0
+PRU.US,D,20150410,000000,58.8207,58.9173,58.2637,58.338,2491823.425273,0
+PRU.US,D,20150413,000000,58.4026,58.9983,58.2453,58.7956,2150842.3715208,0
+PRU.US,D,20150414,000000,58.3167,58.925,57.7404,58.0262,3335747.4937894,0
+PRU.US,D,20150415,000000,58.2704,58.5108,58.0262,58.1507,4414699.1163663,0
+PRU.US,D,20150416,000000,58.1624,58.5108,57.6689,58.2067,2386562.8586105,0
+PRU.US,D,20150417,000000,57.8224,57.9257,57.0163,57.4574,3809901.1609486,0
+PRU.US,D,20150420,000000,57.8736,58.2637,57.7559,58.0416,2227943.3413731,0
+PRU.US,D,20150421,000000,58.1922,58.4026,57.614,57.8813,2081792.4755645,0
+PRU.US,D,20150422,000000,58.0262,59.0428,57.6989,58.9038,3563816.715876,0
+PRU.US,D,20150423,000000,58.8477,59.3401,58.6276,59.0428,2324910.4629455,0
+PRU.US,D,20150424,000000,58.8748,59.0765,58.3467,58.6653,1872434.5168163,0
+PRU.US,D,20150427,000000,58.814,59.2977,58.2067,58.2521,2438667.4864673,0
+PRU.US,D,20150428,000000,58.3515,58.9983,57.9393,58.925,2877379.0274759,0
+PRU.US,D,20150429,000000,59.006,60.24,58.9772,59.9204,4024185.2624279,0
+PRU.US,D,20150430,000000,59.6607,60.1907,59.0485,59.2504,4533320.1361592,0
+PRU.US,D,20150501,000000,59.8345,60.575,59.5361,60.5296,3564767.5567142,0
+PRU.US,D,20150504,000000,60.5354,61.3164,60.4147,61.134,3359845.8194373,0
+PRU.US,D,20150505,000000,61.1822,61.6206,60.4949,60.5605,3521659.6647199,0
+PRU.US,D,20150506,000000,61.5048,61.5048,60.1155,60.7767,3472506.9937141,0
+PRU.US,D,20150507,000000,61.72,62.1429,60.2574,61.8435,4771442.5839286,0
+PRU.US,D,20150508,000000,62.0619,62.3534,61.2768,62.1429,2965980.1997551,0
+PRU.US,D,20150511,000000,62.2366,63.3633,62.0492,63.006,4595429.3083052,0
+PRU.US,D,20150512,000000,62.7733,63.0919,62.3467,62.613,3132464.3515084,0
+PRU.US,D,20150513,000000,62.7733,63.0128,62.2674,62.506,3422994.9090145,0
+PRU.US,D,20150514,000000,62.8612,63.0379,62.4199,62.6671,2568396.1502148,0
+PRU.US,D,20150515,000000,62.5658,62.6507,61.6331,62.0559,3280494.1119581,0
+PRU.US,D,20150518,000000,61.9913,62.9713,61.9913,62.7589,3099444.9015243,0
+PRU.US,D,20150519,000000,62.9973,63.2589,62.4199,62.6507,2934143.60406,0
+PRU.US,D,20150520,000000,62.5919,62.6507,61.9681,62.1874,2907685.78448,0
+PRU.US,D,20150521,000000,62.2906,62.8968,62.1149,62.6015,2496284.5053282,0
+PRU.US,D,20150522,000000,62.5147,62.7927,62.169,62.2289,2026573.2742863,0
+PRU.US,D,20150526,000000,62.1429,62.2289,61.2228,61.3908,3173749.2806754,0
+PRU.US,D,20150527,000000,61.523,62.501,61.4988,62.2906,2390965.935303,0
+PRU.US,D,20150528,000000,61.9526,62.2674,61.5568,62.1969,2117820.8499881,0
+PRU.US,D,20150529,000000,62.2674,62.2674,61.2141,61.8581,3613665.427234,0
+PRU.US,D,20150601,000000,62.0405,62.2954,61.1629,61.6437,2422336.4325479,0
+PRU.US,D,20150602,000000,61.6824,62.8149,61.5867,62.5224,3282647.4867978,0
+PRU.US,D,20150603,000000,62.9115,63.9328,62.837,63.5978,4054787.2151171,0
+PRU.US,D,20150604,000000,63.2174,63.8507,63.0427,63.311,4722018.5400474,0
+PRU.US,D,20150605,000000,64.4175,65.2266,63.9117,64.5112,4858937.5492195,0
+PRU.US,D,20150608,000000,64.3326,64.7873,63.8962,64.0274,2770812.3493785,0
+PRU.US,D,20150609,000000,64.0362,64.7544,63.7166,64.3122,2657532.8178247,0
+PRU.US,D,20150610,000000,65.5713,66.5126,64.9659,66.2017,5714149.4864247,0
+PRU.US,D,20150611,000000,65.8252,66.4864,65.6147,65.744,4049018.9878528,0
+PRU.US,D,20150612,000000,65.4689,65.7991,64.9988,65.241,2296035.1460706,0
+PRU.US,D,20150615,000000,64.5286,65.1049,64.2177,64.7613,2553184.7683502,0
+PRU.US,D,20150616,000000,64.7613,65.744,64.5343,65.6002,2957247.5863477,0
+PRU.US,D,20150617,000000,65.8628,65.9574,65.0171,65.1695,3149421.0131253,0
+PRU.US,D,20150618,000000,65.4467,66.0539,64.9427,65.6224,3443917.5505552,0
+PRU.US,D,20150619,000000,65.381,65.6881,65.0363,65.2787,4235208.7463047,0
+PRU.US,D,20150622,000000,65.8502,66.5811,65.7595,66.5126,3740463.8853916,0
+PRU.US,D,20150623,000000,67.0677,67.1305,66.3908,66.8717,3429745.0503473,0
+PRU.US,D,20150624,000000,66.7501,67.0117,66.2335,66.3089,2829494.1442545,0
+PRU.US,D,20150625,000000,66.5888,66.7829,65.577,65.6002,2287827.6702503,0
+PRU.US,D,20150626,000000,66.0095,66.4777,65.6002,66.3233,2921680.1315027,0
+PRU.US,D,20150629,000000,65.3385,65.6301,63.7504,63.816,4378418.0130054,0
+PRU.US,D,20150630,000000,64.6135,65.1165,63.4945,63.9859,6972545.9049924,0
+PRU.US,D,20150701,000000,64.9118,65.5278,64.769,65.0509,3413006.9371146,0
+PRU.US,D,20150702,000000,64.9273,65.1116,64.1897,64.4581,1981164.9274968,0
+PRU.US,D,20150706,000000,63.5467,64.4541,63.2909,63.9782,2837148.5165806,0
+PRU.US,D,20150707,000000,63.9715,64.0274,61.4988,63.6045,4709161.4732432,0
+PRU.US,D,20150708,000000,62.837,63.0514,61.8929,62.0405,3462796.6093357,0
+PRU.US,D,20150709,000000,63.3555,63.6268,62.5435,62.6671,3017430.2182331,0
+PRU.US,D,20150710,000000,63.5814,64.0864,63.3285,63.8691,2380840.2054168,0
+PRU.US,D,20150713,000000,64.4541,65.0894,64.4541,64.7815,3378536.367289,0
+PRU.US,D,20150714,000000,64.6184,65.2719,64.3422,64.8838,2777920.8686308,0
+PRU.US,D,20150715,000000,64.9196,65.0673,64.4735,64.8336,4573785.7678283,0
+PRU.US,D,20150716,000000,65.5568,65.6649,65.1049,65.4544,2636078.8240507,0
+PRU.US,D,20150717,000000,65.3211,65.3598,64.5199,64.8906,2201656.4245579,0
+PRU.US,D,20150720,000000,65.1165,65.3521,64.6271,64.8085,1666152.8078393,0
+PRU.US,D,20150721,000000,64.8838,65.4467,64.4957,64.8569,1865581.8338246,0
+PRU.US,D,20150722,000000,64.8492,65.0673,64.5343,64.8838,1925902.2236963,0
+PRU.US,D,20150723,000000,64.8751,65.3289,64.3055,64.6057,2436378.4251898,0
+PRU.US,D,20150724,000000,64.5343,65.132,63.9859,64.2234,3206188.6970326,0
+PRU.US,D,20150727,000000,63.6045,63.7571,62.8718,63.6268,2291797.7932714,0
+PRU.US,D,20150728,000000,64.2234,64.5758,63.6268,64.3326,2277709.1907844,0
+PRU.US,D,20150729,000000,64.3499,65.7518,64.2698,65.4767,3105415.1047838,0
+PRU.US,D,20150730,000000,65.1464,65.6591,64.7304,65.5568,2615424.4480623,0
+PRU.US,D,20150731,000000,65.3521,65.5847,64.4175,64.601,2617614.0750037,0
+PRU.US,D,20150803,000000,64.7304,65.3521,64.5286,65.1695,2943449.000674,0
+PRU.US,D,20150804,000000,65.0363,65.7673,65.0363,65.6813,3098539.6347567,0
+PRU.US,D,20150805,000000,65.8252,66.7231,65.6147,65.6938,3635691.1684402,0
+PRU.US,D,20150806,000000,66.7829,67.6972,66.0462,66.2809,4978578.8067311,0
+PRU.US,D,20150807,000000,66.2586,66.7124,64.9988,65.3665,3319855.6081874,0
+PRU.US,D,20150810,000000,66.2422,67.2019,66.1824,67.0281,2821419.2475489,0
+PRU.US,D,20150811,000000,65.9497,66.303,65.0798,65.3956,3240516.3300001,0
+PRU.US,D,20150812,000000,64.7304,64.7747,63.0427,64.6849,3721452.2474964,0
+PRU.US,D,20150813,000000,64.8964,65.5056,64.6444,65.2623,2227920.5543376,0
+PRU.US,D,20150814,000000,65.381,65.8772,65.074,65.8705,2674925.5404361,0
+PRU.US,D,20150817,000000,65.2507,65.6301,64.7477,65.2951,1951071.5400054,0
+PRU.US,D,20150818,000000,65.3444,65.5568,65.0239,65.1618,1270850.5691562,0
+PRU.US,D,20150819,000000,64.6994,64.7931,63.6625,64.1172,2711859.1816273,0
+PRU.US,D,20150820,000000,63.5157,63.5679,62.055,62.0609,4225086.1237415,0
+PRU.US,D,20150821,000000,61.6486,61.776,59.4135,59.455,5581323.8574194,0
+PRU.US,D,20150824,000000,55.9437,58.5803,54.9522,55.8809,8827027.3452827,0
+PRU.US,D,20150825,000000,57.9171,58.1092,54.51,54.6354,8164349.2843234,0
+PRU.US,D,20150826,000000,56.8647,57.1582,55.1279,57.0201,7219660.9455271,0
+PRU.US,D,20150827,000000,58.0947,59.9388,57.9691,59.7127,5846505.9096568,0
+PRU.US,D,20150828,000000,59.0361,60.0604,58.7879,59.7727,3844232.9370135,0
+PRU.US,D,20150831,000000,59.0582,59.6462,58.7812,59.4058,3000886.8305753,0
+PRU.US,D,20150901,000000,57.5502,58.0058,56.38,56.7681,4071646.5139468,0
+PRU.US,D,20150902,000000,58.0359,58.1246,57.0703,58.1092,2999939.0970598,0
+PRU.US,D,20150903,000000,58.2192,59.1046,57.9353,58.1594,2952527.562709,0
+PRU.US,D,20150904,000000,57.416,57.4469,56.2401,56.7537,3699010.1250082,0
+PRU.US,D,20150908,000000,57.9981,58.8604,57.6227,58.8063,4244987.4917891,0
+PRU.US,D,20150909,000000,59.7274,60.0459,57.6227,57.776,3751314.6573114,0
+PRU.US,D,20150910,000000,57.4391,58.5861,57.2316,58.1179,2766228.0121776,0
+PRU.US,D,20150911,000000,57.5579,58.1748,57.0636,58.1459,2403425.2647631,0
+PRU.US,D,20150914,000000,57.9914,58.1391,57.498,57.7924,2096135.8785377,0
+PRU.US,D,20150915,000000,58.1179,59.4319,57.5328,59.2291,3251666.4407025,0
+PRU.US,D,20150916,000000,59.1442,59.6973,58.9182,59.537,2310914.0443742,0
+PRU.US,D,20150917,000000,59.4638,59.7795,57.3494,57.5579,4716864.5269629,0
+PRU.US,D,20150918,000000,56.6716,56.7537,55.6115,55.8192,6061551.3052713,0
+PRU.US,D,20150921,000000,56.4824,57.1505,56.2825,56.7932,3555693.1377768,0
+PRU.US,D,20150922,000000,55.8731,56.1,55.2601,55.8269,3378003.9792814,0
+PRU.US,D,20150923,000000,56.0614,56.5634,55.7689,56.1136,3247902.4367738,0
+PRU.US,D,20150924,000000,55.4956,56.1213,54.9435,55.9668,3890885.2487778,0
+PRU.US,D,20150925,000000,56.8358,57.4391,56.5132,56.8647,3605278.7624541,0
+PRU.US,D,20150928,000000,56.4293,56.4293,54.7947,54.871,3804445.737533,0
+PRU.US,D,20150929,000000,55.0622,55.431,54.4346,55.2012,3170289.7944009,0
+PRU.US,D,20150930,000000,56.1889,56.38,55.2959,56.1,3338746.0604855,0
+PRU.US,D,20151001,000000,56.2237,56.6088,55.2534,56.1648,2695365.5111374,0
+PRU.US,D,20151002,000000,54.2299,55.5016,53.8765,55.5016,4322826.9687412,0
+PRU.US,D,20151005,000000,55.7911,56.996,55.7911,56.8859,2995234.6100362,0
+PRU.US,D,20151006,000000,56.6504,56.996,56.216,56.4679,2203458.6718986,0
+PRU.US,D,20151007,000000,56.8358,57.7037,56.6233,57.2547,3019654.0257275,0
+PRU.US,D,20151008,000000,56.8917,57.8215,56.8193,57.6227,2617933.0934985,0
+PRU.US,D,20151009,000000,57.6738,58.1748,56.9632,57.4768,2406146.2439378,0
+PRU.US,D,20151012,000000,57.3494,57.6738,57.0753,57.3745,1662610.4596181,0
+PRU.US,D,20151013,000000,56.8281,57.498,56.6889,56.7932,2411033.0272442,0
+PRU.US,D,20151014,000000,56.6504,57.1505,55.8644,56.3144,2655425.0170554,0
+PRU.US,D,20151015,000000,56.9073,57.7847,56.2468,57.7037,3117719.0680938,0
+PRU.US,D,20151016,000000,57.9914,58.4036,57.5946,58.3505,2947228.5412178,0
+PRU.US,D,20151019,000000,57.946,58.4693,57.8669,58.309,1727539.0095005,0
+PRU.US,D,20151020,000000,58.3003,58.9038,58.1893,58.7212,2480304.5789078,0
+PRU.US,D,20151021,000000,58.8902,59.4638,58.338,58.4191,2616030.3760475,0
+PRU.US,D,20151022,000000,59.0215,60.5305,58.9781,59.9194,3564387.4275339,0
+PRU.US,D,20151023,000000,60.7227,60.7459,59.9388,60.7159,3968534.1432524,0
+PRU.US,D,20151026,000000,60.5614,60.7304,59.9995,60.4224,1906763.1855583,0
+PRU.US,D,20151027,000000,59.7669,59.9918,58.9993,59.2639,3187133.5566156,0
+PRU.US,D,20151028,000000,59.6906,61.8484,59.455,61.805,3455439.5042434,0
+PRU.US,D,20151029,000000,61.8658,62.5107,61.0162,61.4005,3400692.6160613,0
+PRU.US,D,20151030,000000,61.4052,61.5259,60.7159,60.7304,2673627.715196,0
+PRU.US,D,20151102,000000,60.967,62.2366,60.7391,61.9594,3668056.0090455,0
+PRU.US,D,20151103,000000,61.5984,63.0698,61.5984,62.5841,3899691.4021629,0
+PRU.US,D,20151104,000000,62.5919,62.9529,61.8976,62.1429,3696550.1609656,0
+PRU.US,D,20151105,000000,62.4152,62.8631,61.4497,62.0898,3924655.6351538,0
+PRU.US,D,20151106,000000,63.51,65.3453,63.4105,64.5478,5380949.1694673,0
+PRU.US,D,20151109,000000,64.5053,64.8395,63.035,63.3217,4359080.1061952,0
+PRU.US,D,20151110,000000,63.202,63.6876,62.7251,63.5418,2783123.5631089,0
+PRU.US,D,20151111,000000,63.733,64.3809,63.2996,63.8575,3480974.4488922,0
+PRU.US,D,20151112,000000,63.3651,63.6799,62.2964,62.3407,3222048.4736303,0
+PRU.US,D,20151113,000000,62.1554,62.8139,61.746,62.0482,2827953.9478202,0
+PRU.US,D,20151116,000000,61.8919,63.0571,61.7596,63.0504,2514414.6992653,0
+PRU.US,D,20151117,000000,63.2831,63.8015,62.7385,62.9095,2021286.6820871,0
+PRU.US,D,20151118,000000,63.2425,64.4474,63.1933,64.3229,2933234.1941951,0
+PRU.US,D,20151119,000000,64.1674,64.5053,63.6876,64.3335,2395139.0700935,0
+PRU.US,D,20151120,000000,64.714,64.8703,64.1569,64.2129,2422180.0306235,0
+PRU.US,D,20151123,000000,64.1964,64.4678,63.7292,63.9212,1917774.5024999,0
+PRU.US,D,20151124,000000,63.2087,63.9802,63.0794,63.7571,1797616.3935957,0
+PRU.US,D,20151125,000000,63.816,63.9502,63.4385,63.6529,1623593.8762418,0
+PRU.US,D,20151127,000000,63.675,64.1423,63.4974,64.0227,703448.21028248,0
+PRU.US,D,20151130,000000,64.2224,64.4678,63.6606,64.2224,3442046.9421086,0
+PRU.US,D,20151201,000000,64.5584,65.0025,64.2177,64.9224,3444094.6679664,0
+PRU.US,D,20151202,000000,65.0025,65.2623,63.9058,64.0033,3388215.6784374,0
+PRU.US,D,20151203,000000,64.3432,64.3809,62.4306,62.7261,3000587.4917928,0
+PRU.US,D,20151204,000000,63.1363,64.5246,62.6459,64.3509,2870933.4037972,0
+PRU.US,D,20151207,000000,64.1423,64.3132,63.2909,63.8846,2177456.5930254,0
+PRU.US,D,20151208,000000,63.2474,63.5418,62.6594,62.9568,2618493.4474131,0
+PRU.US,D,20151209,000000,62.7502,63.8933,61.9469,62.3919,2819455.4194123,0
+PRU.US,D,20151210,000000,62.5571,63.7069,61.8678,62.1757,4298445.8767002,0
+PRU.US,D,20151211,000000,61.1378,61.3656,59.4106,59.877,4504495.5722265,0
+PRU.US,D,20151214,000000,60.0691,60.8279,59.0669,59.877,4330086.7110461,0
+PRU.US,D,20151215,000000,60.6348,62.251,60.602,61.634,4822262.8516117,0
+PRU.US,D,20151216,000000,62.2289,62.7328,61.3097,62.4759,4811882.3212394,0
+PRU.US,D,20151217,000000,62.6748,62.6971,60.5605,60.74,4003322.6957985,0
+PRU.US,D,20151218,000000,60.2584,60.4321,58.9482,59.0302,5646325.9472795,0
+PRU.US,D,20151221,000000,59.4763,60.0015,58.7483,59.4019,2969172.4562516,0
+PRU.US,D,20151222,000000,60.0931,60.6831,59.4763,60.4726,3158866.2392745,0
+PRU.US,D,20151223,000000,60.7825,61.6737,60.602,61.5588,2689005.8567285,0
+PRU.US,D,20151224,000000,61.4352,61.7846,61.2421,61.2566,647937.95641638,0
+PRU.US,D,20151228,000000,60.9747,61.2421,60.575,61.1812,1447684.1780517,0
+PRU.US,D,20151229,000000,61.6882,61.9971,61.2701,61.747,2190344.7330596,0
+PRU.US,D,20151230,000000,61.5916,61.6795,60.855,60.9747,1513152.3663621,0
+PRU.US,D,20151231,000000,60.6502,61.1812,60.21,60.4108,1642549.5823228,0
+PRU.US,D,20160104,000000,59.0302,59.2754,58.1554,59.2435,3926177.18765,0
+PRU.US,D,20160105,000000,59.2513,59.6172,58.4964,59.0457,2880866.4796575,0
+PRU.US,D,20160106,000000,57.9257,58.0956,56.6688,57.0761,4228364.3495076,0
+PRU.US,D,20160107,000000,55.6917,56.3666,54.5331,54.7571,5328994.7288889,0
+PRU.US,D,20160108,000000,55.5797,55.9668,54.0649,54.2078,4830676.4465244,0
+PRU.US,D,20160111,000000,54.479,54.787,53.2356,54.088,3787150.3777088,0
+PRU.US,D,20160112,000000,54.927,55.0371,53.3919,54.2579,3619921.5042096,0
+PRU.US,D,20160113,000000,55.5797,56.1502,52.8194,53.2954,6781440.3615527,0
+PRU.US,D,20160114,000000,53.5483,54.2135,52.1436,53.4827,5613807.812073,0
+PRU.US,D,20160115,000000,51.3336,52.301,50.9359,52.0702,5970097.6104771,0
+PRU.US,D,20160119,000000,52.8629,53.0956,51.0912,51.4175,4617021.0600656,0
+PRU.US,D,20160120,000000,49.8284,50.623,48.2847,49.9839,6840341.7405873,0
+PRU.US,D,20160121,000000,50.2725,51.461,50.1644,50.5555,4936308.8561727,0
+PRU.US,D,20160122,000000,51.5209,52.1668,51.2033,51.8491,4712891.2966187,0
+PRU.US,D,20160125,000000,51.5855,52.0335,50.2976,50.3691,3597031.9272092,0
+PRU.US,D,20160126,000000,50.6066,51.7584,50.5496,51.2843,3286197.0854395,0
+PRU.US,D,20160127,000000,51.2689,52.2179,50.3952,50.8403,3734621.0823751,0
+PRU.US,D,20160128,000000,51.545,51.5952,50.3989,51.0855,3212536.9579239,0
+PRU.US,D,20160129,000000,51.2381,52.0016,50.7282,52.0016,5712690.0803885,0
+PRU.US,D,20160201,000000,51.4542,51.9052,50.7118,51.6262,4252202.6957978,0
+PRU.US,D,20160202,000000,50.5718,50.5718,49.5475,49.8873,5188425.6509648,0
+PRU.US,D,20160203,000000,50.3111,50.3488,48.3011,49.562,5395447.9385905,0
+PRU.US,D,20160204,000000,49.2877,50.288,48.9972,49.7039,4437334.928655,0
+PRU.US,D,20160205,000000,49.73,50.3189,48.2335,48.4922,6220185.3233495,0
+PRU.US,D,20160208,000000,48.0944,48.2046,46.3933,46.9938,4844078.3306282,0
+PRU.US,D,20160209,000000,46.121,47.5885,45.5505,47.186,6001512.6460183,0
+PRU.US,D,20160210,000000,48.0558,48.582,47.3192,47.5364,6905027.9192757,0
+PRU.US,D,20160211,000000,45.0359,45.1469,42.4388,43.0412,11927604.348154,0
+PRU.US,D,20160212,000000,43.5076,46.3643,43.44,45.7416,8703964.925147,0
+PRU.US,D,20160216,000000,46.4994,47.3877,45.8141,47.0759,5426478.7018539,0
+PRU.US,D,20160217,000000,48.1436,49.8584,48.1215,49.4201,7806334.9216536,0
+PRU.US,D,20160218,000000,49.45,49.6585,48.6207,49.0792,4821826.7906173,0
+PRU.US,D,20160219,000000,48.7356,49.0792,47.9738,49.0193,4153036.6253148,0
+PRU.US,D,20160222,000000,49.6411,50.1239,49.2588,49.561,3488622.6065722,0
+PRU.US,D,20160223,000000,49.3891,49.5658,48.023,48.4411,4418287.0386582,0
+PRU.US,D,20160224,000000,47.7208,48.6371,46.9649,48.5318,4972015.1047784,0
+PRU.US,D,20160225,000000,48.7124,49.5755,48.4787,49.5533,2612062.3245751,0
+PRU.US,D,20160226,000000,50.1239,51.2033,49.9202,50.2426,4193560.2603466,0
+PRU.US,D,20160229,000000,49.9857,50.3343,49.4924,49.5677,3894266.016203,0
+PRU.US,D,20160301,000000,50.4009,52.7576,50.2783,52.7316,5986577.8159007,0
+PRU.US,D,20160302,000000,52.6726,53.4006,52.4332,53.0685,4222261.5671334,0
+PRU.US,D,20160303,000000,52.7914,53.9799,52.7789,53.9016,3528777.5059412,0
+PRU.US,D,20160304,000000,54.1797,54.4848,53.1014,53.6044,3400482.3538715,0
+PRU.US,D,20160307,000000,53.1014,54.1267,53.0105,54.0976,2870154.5014983,0
+PRU.US,D,20160308,000000,53.2356,53.6169,52.078,52.7316,3860488.3794066,0
+PRU.US,D,20160309,000000,53.2269,53.4498,52.4332,52.8068,3029062.999775,0
+PRU.US,D,20160310,000000,53.2799,54.0378,51.9949,52.9208,4137965.0729851,0
+PRU.US,D,20160311,000000,53.7077,55.2745,53.7077,55.1616,3989417.4253686,0
+PRU.US,D,20160314,000000,54.871,55.2176,54.5553,54.7494,3781951.826328,0
+PRU.US,D,20160315,000000,54.1498,54.313,53.5194,54.313,3096913.4690527,0
+PRU.US,D,20160316,000000,54.2686,55.0197,53.8206,54.4192,3028655.9404617,0
+PRU.US,D,20160317,000000,54.4259,55.4329,53.5793,55.0197,3296853.1317845,0
+PRU.US,D,20160318,000000,55.4696,56.5634,55.3788,56.2043,5057007.6392789,0
+PRU.US,D,20160321,000000,56.211,56.6765,55.5362,55.9118,2895237.8485376,0
+PRU.US,D,20160322,000000,54.981,55.8008,54.7494,55.5903,3350785.9013405,0
+PRU.US,D,20160323,000000,55.3691,55.4996,54.4413,54.6229,2754334.2155037,0
+PRU.US,D,20160324,000000,52.4989,53.084,52.0113,53.0685,8007174.6722814,0
+PRU.US,D,20160328,000000,53.3465,54.2492,53.2722,54.006,4026750.8754525,0
+PRU.US,D,20160329,000000,53.6246,53.752,52.7461,53.6401,3417963.1173014,0
+PRU.US,D,20160330,000000,54.1942,56.046,53.8939,54.7137,5581355.9664236,0
+PRU.US,D,20160331,000000,54.6374,55.0487,53.9016,54.1662,3401176.3226751,0
+PRU.US,D,20160401,000000,53.6401,54.9965,53.1081,54.9376,3314716.0959436,0
+PRU.US,D,20160404,000000,54.8421,54.9589,54.0822,54.2097,2401244.9597907,0
+PRU.US,D,20160405,000000,53.5579,53.866,53.1525,53.4006,2862820.1834413,0
+PRU.US,D,20160406,000000,53.4981,54.2097,53.2954,53.8795,3314131.9192195,0
+PRU.US,D,20160407,000000,53.2356,53.6044,51.9872,52.5066,3861073.5919052,0
+PRU.US,D,20160408,000000,53.3089,53.4904,52.3269,52.6254,4750527.1928082,0
+PRU.US,D,20160411,000000,53.168,54.2097,53.1293,53.6555,2820852.6789884,0
+PRU.US,D,20160412,000000,53.9857,55.1472,53.8051,54.9541,3284073.7480553,0
+PRU.US,D,20160413,000000,55.6512,56.8734,55.6512,56.8271,3404973.4713824,0
+PRU.US,D,20160414,000000,56.6765,57.442,56.4215,57.2162,2538725.3586516,0
+PRU.US,D,20160415,000000,57.1553,57.2547,56.6668,57.0066,2660831.7590774,0
+PRU.US,D,20160418,000000,56.7584,57.4875,56.5209,57.4875,2487391.346899,0
+PRU.US,D,20160419,000000,57.7414,58.4626,57.61,58.1246,2571656.7678174,0
+PRU.US,D,20160420,000000,58.4549,59.3256,58.1477,59.1673,2876737.8831634,0
+PRU.US,D,20160421,000000,59.1817,59.5892,58.8458,58.9423,2422863.6416837,0
+PRU.US,D,20160422,000000,59.1094,59.9764,59.0679,59.6868,2265640.3482481,0
+PRU.US,D,20160425,000000,59.205,59.5197,58.506,59.1365,2192358.2783643,0
+PRU.US,D,20160426,000000,59.3914,59.8046,59.0756,59.7814,2614160.8033751,0
+PRU.US,D,20160427,000000,59.7534,60.3375,59.4001,59.737,3454611.9205508,0
+PRU.US,D,20160428,000000,59.0544,59.3401,58.2463,58.4549,3509276.9825606,0
+PRU.US,D,20160429,000000,58.2463,58.5948,57.6515,58.2308,3366657.0714558,0
+PRU.US,D,20160502,000000,58.7098,59.1007,58.004,59.0023,2058197.5362429,0
+PRU.US,D,20160503,000000,58.0117,58.14,56.969,58.1015,3129788.9464044,0
+PRU.US,D,20160504,000000,57.6284,57.8108,56.8358,57.2035,5420288.9144357,0
+PRU.US,D,20160505,000000,56.1976,57.6227,56.1976,56.8734,3494612.489544,0
+PRU.US,D,20160506,000000,56.5045,57.2711,56.2584,57.0405,2829528.3248075,0
+PRU.US,D,20160509,000000,57.023,57.2316,56.4968,56.7219,2130787.7088718,0
+PRU.US,D,20160510,000000,57.1283,58.1015,56.9342,57.8707,3047542.2496625,0
+PRU.US,D,20160511,000000,57.5839,58.1554,57.1553,57.1553,2383264.953132,0
+PRU.US,D,20160512,000000,57.6227,57.8475,56.7286,57.3205,2733527.5806883,0
+PRU.US,D,20160513,000000,57.1283,57.9827,56.4128,56.549,2589277.3607823,0
+PRU.US,D,20160516,000000,56.744,57.3205,56.5587,56.9642,2314881.0600723,0
+PRU.US,D,20160517,000000,57.0143,57.6438,56.6939,56.9342,2110410.9204048,0
+PRU.US,D,20160518,000000,56.9642,59.4869,56.8039,59.2639,4891101.4496039,0
+PRU.US,D,20160519,000000,59.0244,59.4985,57.8292,58.3495,3658474.0606843,0
+PRU.US,D,20160520,000000,58.8709,59.7177,58.6296,58.783,3149067.8140777,0
+PRU.US,D,20160523,000000,58.479,58.9859,58.1073,58.4258,1991499.8837985,0
+PRU.US,D,20160524,000000,59.0756,59.9252,58.8641,59.5768,2166966.2705737,0
+PRU.US,D,20160525,000000,59.8991,60.9148,59.8693,60.3075,2243140.2223971,0
+PRU.US,D,20160526,000000,60.2507,60.4003,59.342,59.3864,2969283.2841053,0
+PRU.US,D,20160527,000000,59.6423,60.1946,59.3035,60.1946,2027225.8121165,0
+PRU.US,D,20160531,000000,60.5422,60.5422,59.5507,59.9764,3324074.3170487,0
+PRU.US,D,20160601,000000,59.1007,59.9252,58.4857,59.652,2920621.5701336,0
+PRU.US,D,20160602,000000,59.5854,59.711,59.2649,59.5854,2635218.0955794,0
+PRU.US,D,20160603,000000,58.4191,58.5378,56.9777,57.611,5582798.8000706,0
+PRU.US,D,20160606,000000,57.8958,58.8169,57.7066,58.479,2816197.9091327,0
+PRU.US,D,20160607,000000,58.6914,58.6971,58.1227,58.1381,2044792.5448161,0
+PRU.US,D,20160608,000000,58.0021,58.4993,57.9353,58.1285,1989189.07126,0
+PRU.US,D,20160609,000000,57.6612,57.7066,56.6765,56.8753,3589627.1764974,0
+PRU.US,D,20160610,000000,56.1918,56.268,55.5033,55.6569,3290671.6305611,0
+PRU.US,D,20160613,000000,55.3152,55.9581,55.041,55.3403,3382896.9772339,0
+PRU.US,D,20160614,000000,55.2476,55.6318,54.0359,54.4742,2828889.2520436,0
+PRU.US,D,20160615,000000,54.7986,55.3972,54.256,54.3149,3938893.3891449,0
+PRU.US,D,20160616,000000,53.6188,54.3149,53.0087,54.2947,4875459.1856164,0
+PRU.US,D,20160617,000000,54.3081,54.8478,54.0967,54.6336,4417881.0151194,0
+PRU.US,D,20160620,000000,55.7216,56.4727,55.3654,55.4069,3716509.5323761,0
+PRU.US,D,20160621,000000,55.878,56.0267,55.2312,55.7931,2914435.9258127,0
+PRU.US,D,20160622,000000,55.9658,56.6852,55.9051,56.0267,2882312.4206272,0
+PRU.US,D,20160623,000000,57.0492,58.2521,57.0395,58.2395,3838170.5498383,0
+PRU.US,D,20160624,000000,54.3236,55.1115,53.4692,53.6652,8670167.6086382,0
+PRU.US,D,20160627,000000,52.44,52.6205,50.3372,50.6539,5743567.5490505,0
+PRU.US,D,20160628,000000,52.2363,52.2701,50.9329,51.991,4165871.940858,0
+PRU.US,D,20160629,000000,52.3493,53.0897,51.6242,53.0811,5588882.9385067,0
+PRU.US,D,20160630,000000,53.2954,53.9886,52.7422,53.9886,3644999.6723773,0
+PRU.US,D,20160701,000000,53.0598,54.3777,53.0598,53.7327,2772037.6704153,0
+PRU.US,D,20160705,000000,52.7566,53.053,51.5074,52.022,3479429.0735862,0
+PRU.US,D,20160706,000000,51.5604,52.356,51.0922,52.3262,3120376.8650341,0
+PRU.US,D,20160707,000000,52.3493,53.3321,51.8868,52.2498,3178964.4044456,0
+PRU.US,D,20160708,000000,53.1661,53.9848,52.9768,53.7269,2718756.4029154,0
+PRU.US,D,20160711,000000,54.3081,54.6943,54.0359,54.3458,2708922.7613913,0
+PRU.US,D,20160712,000000,55.2476,55.9349,55.1567,55.6164,3487344.4610444,0
+PRU.US,D,20160713,000000,55.4667,55.8375,54.6866,55.3239,2217327.6902269,0
+PRU.US,D,20160714,000000,56.6852,57.1379,56.4264,56.7758,3565241.9413591,0
+PRU.US,D,20160715,000000,57.194,57.2981,56.5393,56.8463,2781210.4879146,0
+PRU.US,D,20160718,000000,56.6668,57.4112,56.4119,57.0636,2757286.1723548,0
+PRU.US,D,20160719,000000,56.5924,56.9931,56.4119,56.8869,2037337.0411621,0
+PRU.US,D,20160720,000000,57.2219,57.2596,56.6252,57.1698,2427032.6333768,0
+PRU.US,D,20160721,000000,57.3098,57.4643,56.8531,57.0839,1690620.9049243,0
+PRU.US,D,20160722,000000,57.3262,57.4112,56.8579,57.3349,1564329.9761904,0
+PRU.US,D,20160725,000000,57.1534,57.3349,56.8049,57.1698,1805786.58154,0
+PRU.US,D,20160726,000000,57.0926,57.5183,57.0926,57.4333,1371536.1205866,0
+PRU.US,D,20160727,000000,57.3426,57.6458,56.6852,57.0753,2433459.6131174,0
+PRU.US,D,20160728,000000,56.9777,57.4738,56.5393,57.3426,1566670.8261845,0
+PRU.US,D,20160729,000000,56.8106,57.441,56.7671,56.9777,3380294.0763333,0
+PRU.US,D,20160801,000000,57.2085,57.3947,56.4264,56.6456,2634002.0965115,0
+PRU.US,D,20160802,000000,56.6852,57.0066,55.3972,55.9813,3510920.7564281,0
+PRU.US,D,20160803,000000,56.2227,57.9016,56.1918,57.6294,3610853.299918,0
+PRU.US,D,20160804,000000,56.4264,56.7594,54.6789,55.1259,5294747.8863193,0
+PRU.US,D,20160805,000000,55.9504,57.6757,55.9504,57.5386,4669225.1222586,0
+PRU.US,D,20160808,000000,57.7897,58.6219,57.6371,58.4993,4606421.9813089,0
+PRU.US,D,20160809,000000,58.479,58.7618,58.2202,58.6373,3185942.4161318,0
+PRU.US,D,20160810,000000,58.6219,58.7426,57.5685,57.6525,3667116.5617248,0
+PRU.US,D,20160811,000000,57.6757,58.199,57.5309,57.9016,3043008.6654039,0
+PRU.US,D,20160812,000000,57.1311,57.3677,56.6456,57.1534,4034140.0895491,0
+PRU.US,D,20160815,000000,57.7664,58.2463,57.668,58.0541,2570724.570917,0
+PRU.US,D,20160816,000000,57.8823,58.2395,57.668,58.0696,2624774.3829726,0
+PRU.US,D,20160817,000000,58.085,58.3853,57.9943,58.3043,2625182.4780601,0
+PRU.US,D,20160818,000000,58.2869,58.3747,57.7442,57.9102,2369394.8990293,0
+PRU.US,D,20160819,000000,57.8186,58.309,57.4363,58.1855,2076793.8286301,0
+PRU.US,D,20160822,000000,57.9102,58.1999,57.668,58.1005,1869868.9037918,0
+PRU.US,D,20160823,000000,58.3815,58.9115,58.3331,58.3988,1801538.8709975,0
+PRU.US,D,20160824,000000,58.5958,58.843,58.4529,58.5881,1612002.5256734,0
+PRU.US,D,20160825,000000,58.5214,59.0708,58.5214,59.0331,2094557.3584532,0
+PRU.US,D,20160826,000000,59.1857,59.9117,58.8179,59.2455,2624703.950318,0
+PRU.US,D,20160829,000000,59.401,60.378,59.401,60.041,2128314.2797629,0
+PRU.US,D,20160830,000000,60.1492,60.881,60.1492,60.7651,2600485.4748474,0
+PRU.US,D,20160831,000000,60.8135,61.0809,60.0112,60.6301,3483332.9070499,0
+PRU.US,D,20160901,000000,60.8135,61.0886,59.5554,60.2139,2890778.840031,0
+PRU.US,D,20160902,000000,60.4447,61.0577,60.1579,60.7149,2809924.2239936,0
+PRU.US,D,20160906,000000,60.6599,60.6599,59.541,60.0286,2843163.2581364,0
+PRU.US,D,20160907,000000,59.8586,60.1492,59.5854,59.9649,2569047.6522708,0
+PRU.US,D,20160908,000000,60.1656,60.378,59.706,60.1038,2687371.4048298,0
+PRU.US,D,20160909,000000,60.2236,61.2479,60.1,60.4785,4633409.0815735,0
+PRU.US,D,20160912,000000,59.8817,61.0886,59.3333,60.9071,3508093.0924972,0
+PRU.US,D,20160913,000000,59.9735,60.577,59.4927,60.2671,3205921.4672545,0
+PRU.US,D,20160914,000000,60.35,60.8135,59.8586,60.7651,5469689.1355073,0
+PRU.US,D,20160915,000000,60.6995,61.7992,60.462,61.4468,4532928.6134611,0
+PRU.US,D,20160916,000000,60.9959,61.134,60.3326,60.6599,5786813.1990312,0
+PRU.US,D,20160919,000000,61.0345,61.7605,60.8309,60.9805,2305779.711002,0
+PRU.US,D,20160920,000000,61.218,61.4333,60.744,61.0654,3439639.8025571,0
+PRU.US,D,20160921,000000,61.4545,61.7809,60.7391,61.636,3418872.5271663,0
+PRU.US,D,20160922,000000,61.7365,61.8514,61.1649,61.2113,2972061.2308682,0
+PRU.US,D,20160923,000000,61.9663,62.2481,61.1649,61.3619,4226382.9132073,0
+PRU.US,D,20160926,000000,60.7738,60.9514,60.3549,60.6552,3836432.5205064,0
+PRU.US,D,20160927,000000,60.24,61.6447,59.9571,61.609,3540207.2757136,0
+PRU.US,D,20160928,000000,61.805,62.4412,61.4169,62.3649,2613598.377912,0
+PRU.US,D,20160929,000000,62.0522,62.4412,60.8232,61.0809,3955785.8327532,0
+PRU.US,D,20160930,000000,61.5926,62.7298,61.44,62.3649,4357505.7292079,0
+PRU.US,D,20161003,000000,62.1978,62.5725,61.915,62.1978,2322038.2607181,0
+PRU.US,D,20161004,000000,62.3253,63.2281,62.3176,63.0794,3902370.9503643,0
+PRU.US,D,20161005,000000,63.3555,65.1059,63.2368,64.7641,5686387.6269584,0
+PRU.US,D,20161006,000000,65.0683,65.6398,64.3413,64.9301,3637225.1502285,0
+PRU.US,D,20161007,000000,64.5633,64.9224,64.011,64.5633,3234147.3536223,0
+PRU.US,D,20161010,000000,64.9224,65.1059,64.6221,64.8742,2840396.704891,0
+PRU.US,D,20161011,000000,64.9301,65.1136,64.0536,64.4407,3283057.653434,0
+PRU.US,D,20161012,000000,64.5701,64.9958,64.373,64.5333,2876715.096128,0
+PRU.US,D,20161013,000000,63.5254,64.1423,62.9877,63.9145,3089081.9793156,0
+PRU.US,D,20161014,000000,64.9137,65.1822,64.2852,64.4889,3540246.6351382,0
+PRU.US,D,20161017,000000,64.6308,64.9447,64.4551,64.546,2776917.2033015,0
+PRU.US,D,20161018,000000,64.8683,64.9447,64.3413,64.4407,2225100.140827,0
+PRU.US,D,20161019,000000,64.3045,64.907,64.1423,64.5382,2994086.9720744,0
+PRU.US,D,20161020,000000,64.4282,64.6087,63.5931,64.0989,2248921.9147278,0
+PRU.US,D,20161021,000000,63.1653,63.6625,63.0871,63.508,5236906.1044281,0
+PRU.US,D,20161024,000000,64.0274,64.3045,63.6374,63.8083,2387074.5311313,0
+PRU.US,D,20161025,000000,63.7377,64.0072,63.2561,63.3101,2879054.9103479,0
+PRU.US,D,20161026,000000,63.0725,64.2186,62.9751,64.0815,2689631.464426,0
+PRU.US,D,20161027,000000,64.6395,65.2353,64.1569,64.7496,3314916.00039,0
+PRU.US,D,20161028,000000,64.907,65.297,64.0362,64.5382,3223846.5778737,0
+PRU.US,D,20161031,000000,64.6926,65.2652,64.6559,64.7641,2634245.50348,0
+PRU.US,D,20161101,000000,65.1435,65.2199,63.4636,64.2968,2211402.0252637,0
+PRU.US,D,20161102,000000,64.0274,64.4601,63.5476,63.9995,2292951.6458792,0
+PRU.US,D,20161103,000000,64.5952,66.8341,64.4407,66.1988,5320379.1579811,0
+PRU.US,D,20161104,000000,66.1804,66.3764,65.1995,65.5258,3815321.3680368,0
+PRU.US,D,20161107,000000,66.7916,68.0293,66.7501,67.8391,4302513.3625087,0
+PRU.US,D,20161108,000000,67.4423,68.1451,67.0821,67.7851,3905635.711064,0
+PRU.US,D,20161109,000000,68.3499,71.7184,68.1384,71.4239,8535866.0012074,0
+PRU.US,D,20161110,000000,71.782,75.1099,71.7039,74.6533,10769592.070685,0
+PRU.US,D,20161111,000000,73.2322,74.9729,73.2322,74.7982,7181153.963123,0
+PRU.US,D,20161114,000000,74.8059,76.6605,74.8059,75.3707,7100881.4522611,0
+PRU.US,D,20161115,000000,74.5548,75.5483,73.2872,75.4084,5351891.5563097,0
+PRU.US,D,20161116,000000,74.6697,75.0347,73.8655,74.578,3390224.0448705,0
+PRU.US,D,20161117,000000,74.8117,75.8002,74.495,75.7375,3113509.6812016,0
+PRU.US,D,20161118,000000,76.3613,76.6605,75.7752,76.2686,2950477.7653026,0
+PRU.US,D,20161121,000000,76.7223,77.4165,76.2126,77.3605,3747091.8053529,0
+PRU.US,D,20161122,000000,77.3605,77.7012,76.5611,77.1461,3098457.8085843,0
+PRU.US,D,20161123,000000,77.3334,78.4389,76.9125,77.4165,2496946.3651275,0
+PRU.US,D,20161125,000000,77.5323,77.6838,77.1287,77.5323,1276685.085978,0
+PRU.US,D,20161128,000000,76.8073,77.2784,75.9896,76.4597,3059333.5046774,0
+PRU.US,D,20161129,000000,76.8749,77.1702,76.3573,76.7436,3949203.4868626,0
+PRU.US,D,20161130,000000,77.5323,78.0615,77.121,77.3866,3049149.7714284,0
+PRU.US,D,20161201,000000,77.9746,79.6091,77.7708,78.8116,3806942.9894516,0
+PRU.US,D,20161202,000000,78.6745,78.7893,77.4937,78.2583,2540961.5954381,0
+PRU.US,D,20161205,000000,79.134,79.6583,78.3356,79.0017,2932556.7977808,0
+PRU.US,D,20161206,000000,79.386,79.7935,78.3838,79.7211,2292906.0718084,0
+PRU.US,D,20161207,000000,79.5927,81.2088,79.3098,81.1268,3387015.2159847,0
+PRU.US,D,20161208,000000,81.4357,82.4446,81.2011,81.9792,3339983.8108143,0
+PRU.US,D,20161209,000000,81.7321,81.8218,80.9645,81.5573,3374022.4627427,0
+PRU.US,D,20161212,000000,80.9066,81.3865,79.5714,80.3959,3377184.6817835,0
+PRU.US,D,20161213,000000,80.7579,81.2088,79.8891,80.6372,2139103.940997,0
+PRU.US,D,20161214,000000,79.5376,81.2474,79.4575,79.9865,5083854.9100086,0
+PRU.US,D,20161215,000000,80.5098,82.9669,80.3563,82.3635,4200948.4386688,0
+PRU.US,D,20161216,000000,82.2071,82.9003,81.2657,81.3555,4997263.1399367,0
+PRU.US,D,20161219,000000,81.3295,82.1337,80.8584,81.4685,2229344.7440465,0
+PRU.US,D,20161220,000000,82.3635,83.3039,82.0015,82.379,2499668.3800763,0
+PRU.US,D,20161221,000000,82.2815,82.627,81.2966,81.8962,2411424.5499423,0
+PRU.US,D,20161222,000000,81.2319,81.5892,80.7173,81.2657,3296993.997094,0
+PRU.US,D,20161223,000000,81.2899,81.7408,81.1027,81.6974,2195540.1771174,0
+PRU.US,D,20161227,000000,81.7476,82.379,81.707,81.9359,1252792.8794225,0
+PRU.US,D,20161228,000000,81.9116,82.2071,80.5388,80.7319,1371003.7325792,0
+PRU.US,D,20161229,000000,81.0215,81.2841,79.6332,79.9287,1779661.245521,0
+PRU.US,D,20161230,000000,80.4017,80.563,79.6718,80.0406,1905888.9920206,0
+PRU.US,D,20170103,000000,80.9491,81.621,79.666,80.6508,2766783.1872205,0
+PRU.US,D,20170104,000000,81.0215,81.93,80.8843,81.6587,2693178.991519,0
+PRU.US,D,20170105,000000,81.1673,81.6732,79.5772,80.4201,2236513.3382099,0
+PRU.US,D,20170106,000000,80.9066,81.5168,80.5812,80.8843,2579068.7689493,0
+PRU.US,D,20170109,000000,80.3563,81.149,79.9373,80.5725,2415958.1342009,0
+PRU.US,D,20170110,000000,80.7657,81.9938,80.6778,81.2088,1939070.0228009,0
+PRU.US,D,20170111,000000,81.3121,82.3712,81.0128,81.9116,2587820.0262947,0
+PRU.US,D,20170112,000000,81.2474,81.4685,79.2731,80.1699,2993437.5415672,0
+PRU.US,D,20170113,000000,80.8679,81.8865,80.4114,80.9491,1794450.0314577,0
+PRU.US,D,20170117,000000,79.9865,80.7492,79.6332,79.9287,3588575.8655488,0
+PRU.US,D,20170118,000000,80.5725,81.2657,79.7211,81.2233,3282484.8702274,0
+PRU.US,D,20170119,000000,81.5254,81.5652,79.9045,80.5881,2701790.4193295,0
+PRU.US,D,20170120,000000,80.98,81.5815,80.6778,81.2233,2175108.4926108,0
+PRU.US,D,20170123,000000,80.8419,81.1586,80.0724,80.3717,1679760.8110355,0
+PRU.US,D,20170124,000000,80.8255,81.8537,80.7995,81.2899,1682269.4564717,0
+PRU.US,D,20170125,000000,82.0768,82.6928,81.789,82.5836,2829175.1257597,0
+PRU.US,D,20170126,000000,82.5691,83.1233,82.1907,82.5759,2736757.1250608,0
+PRU.US,D,20170127,000000,82.1666,82.4282,81.7321,81.9938,1293995.9824171,0
+PRU.US,D,20170130,000000,81.5989,81.6974,80.0009,81.2088,3153371.4564342,0
+PRU.US,D,20170131,000000,81.1209,81.7476,80.1237,80.8515,2045711.2766501,0
+PRU.US,D,20170201,000000,81.651,82.3461,80.4597,81.2011,2053315.9318081,0
+PRU.US,D,20170202,000000,80.3302,81.257,79.5473,80.3302,2019544.5096578,0
+PRU.US,D,20170203,000000,81.68,82.2071,81.0312,81.7794,2678685.4012675,0
+PRU.US,D,20170206,000000,81.0853,82.0439,81.0389,81.6327,1548785.0749902,0
+PRU.US,D,20170207,000000,82.126,82.2902,81.3208,81.9938,2078794.9446429,0
+PRU.US,D,20170208,000000,81.4502,81.4598,80.3486,80.9404,2996591.4744134,0
+PRU.US,D,20170209,000000,82.5421,83.8108,81.3788,83.3677,3147445.791471,0
+PRU.US,D,20170210,000000,83.5192,83.9623,83.1388,83.6534,3520117.3967371,0
+PRU.US,D,20170213,000000,83.719,85.0504,83.6707,84.4643,2846129.715828,0
+PRU.US,D,20170214,000000,84.0714,85.3728,84.0714,84.948,3542192.8551113,0
+PRU.US,D,20170215,000000,85.2029,86.1269,84.5242,85.981,3447641.159285,0
+PRU.US,D,20170216,000000,85.6972,86.3673,85.5351,86.2292,2992172.8611058,0
+PRU.US,D,20170217,000000,85.3979,86.0419,85.1093,86.0419,3252461.9153907,0
+PRU.US,D,20170221,000000,86.7138,87.0257,85.981,86.1192,2460801.9839786,0
+PRU.US,D,20170222,000000,85.3477,85.9453,85.2193,85.5785,2821227.6292972,0
+PRU.US,D,20170223,000000,85.758,85.9453,85.2696,85.8536,2004664.5755798,0
+PRU.US,D,20170224,000000,84.9066,85.1759,84.3311,85.1431,1793571.6948226,0
+PRU.US,D,20170227,000000,85.228,86.0051,85.228,85.9212,1806444.2982419,0
+PRU.US,D,20170228,000000,85.288,85.7919,84.9828,85.6133,2223231.603929,0
+PRU.US,D,20170301,000000,87.2951,88.7172,87.1986,88.1437,3360387.5294139,0
+PRU.US,D,20170302,000000,88.1872,88.2664,86.4706,86.5816,2613638.7731111,0
+PRU.US,D,20170303,000000,86.8172,87.6059,86.5816,87.156,1851521.1972447,0
+PRU.US,D,20170306,000000,86.5662,86.8684,86.5662,86.5662,2285671.1880875,0
+PRU.US,D,20170307,000000,86.3924,86.5565,85.9019,86.1346,2440921.3314175,0
+PRU.US,D,20170308,000000,87.0083,87.2777,85.9309,86.0245,2258280.1358327,0
+PRU.US,D,20170309,000000,86.3073,86.5324,85.6133,85.9453,1919993.1311226,0
+PRU.US,D,20170310,000000,86.2978,86.5999,85.3294,85.9984,2401324.7144144,0
+PRU.US,D,20170313,000000,86.1105,86.6356,85.9115,86.4358,1607710.2768345,0
+PRU.US,D,20170314,000000,86.1346,86.1346,85.3728,86.0051,1660558.590663,0
+PRU.US,D,20170315,000000,86.2128,86.7564,85.8613,86.2466,2868054.9869239,0
+PRU.US,D,20170316,000000,86.4281,86.9379,85.9723,86.4455,2425999.9663662,0
+PRU.US,D,20170317,000000,86.3403,86.4455,85.0591,85.118,3279378.5830007,0
+PRU.US,D,20170320,000000,84.9066,84.9654,84.4044,84.4981,2320915.4813404,0
+PRU.US,D,20170321,000000,85.1605,85.1759,81.7321,81.96,3503456.9665794,0
+PRU.US,D,20170322,000000,81.5071,82.1984,80.114,81.651,2186976.3949264,0
+PRU.US,D,20170323,000000,81.6732,82.8838,81.2899,81.707,2466578.4974376,0
+PRU.US,D,20170324,000000,82.0999,82.7497,81.1761,81.6674,2227572.5341615,0
+PRU.US,D,20170327,000000,79.4903,81.149,78.995,80.922,3391549.8360176,0
+PRU.US,D,20170328,000000,80.6372,82.3538,80.563,81.93,4777626.1567009,0
+PRU.US,D,20170329,000000,81.6877,82.0681,81.0766,81.4357,2692864.1161215,0
+PRU.US,D,20170330,000000,81.5495,83.2807,81.5071,83.0904,2576940.2526936,0
+PRU.US,D,20170331,000000,82.6416,83.2479,82.5691,82.6088,2440673.7813517,0
+PRU.US,D,20170403,000000,82.7661,83.0904,81.0766,82.4282,2395147.3562882,0
+PRU.US,D,20170404,000000,81.96,82.6503,81.96,82.2321,2131165.7665035,0
+PRU.US,D,20170405,000000,83.0654,83.3763,81.5495,81.6877,2206033.6068921,0
+PRU.US,D,20170406,000000,81.6327,82.5904,81.1934,82.3066,3103843.8351196,0
+PRU.US,D,20170407,000000,81.5495,82.4706,81.0853,81.9792,2510038.5527054,0
+PRU.US,D,20170410,000000,81.9938,82.6088,81.4994,81.8711,1431782.9704808,0
+PRU.US,D,20170411,000000,81.3555,81.9203,80.8062,81.6327,2755641.3627129,0
+PRU.US,D,20170412,000000,81.8537,81.8537,80.2105,80.4114,2298179.1989413,0
+PRU.US,D,20170413,000000,79.8736,80.8756,79.4768,79.696,1948820.8023783,0
+PRU.US,D,20170417,000000,79.7597,80.9066,79.5376,80.7657,1845574.8167948,0
+PRU.US,D,20170418,000000,80.114,80.9877,79.8736,80.2105,2978805.157555,0
+PRU.US,D,20170419,000000,81.1838,81.3865,80.4296,80.6604,2395462.2316856,0
+PRU.US,D,20170420,000000,81.3034,82.2719,80.8843,81.96,2535854.1921986,0
+PRU.US,D,20170421,000000,81.789,82.461,81.707,81.8074,2554456.6992319,0
+PRU.US,D,20170424,000000,83.8291,84.2809,83.3936,83.5269,2176115.2652631,0
+PRU.US,D,20170425,000000,84.3311,84.6758,83.5113,83.5424,3443361.3397381,0
+PRU.US,D,20170426,000000,83.6254,84.0222,82.9669,83.0229,2334381.5834529,0
+PRU.US,D,20170427,000000,83.2566,83.2566,82.2495,82.9225,1909232.4715699,0
+PRU.US,D,20170428,000000,82.9582,83.385,82.7825,82.8838,1801389.7194934,0
+PRU.US,D,20170501,000000,83.355,83.467,82.7912,83.2161,1825248.7812703,0
+PRU.US,D,20170502,000000,83.2566,83.4004,82.8559,83.2962,1805294.5887314,0
+PRU.US,D,20170503,000000,82.908,84.2297,82.8559,84.0048,2689163.2944272,0
+PRU.US,D,20170504,000000,85.1759,86.4011,84.2809,84.5068,3182090.3713848,0
+PRU.US,D,20170505,000000,84.8892,85.033,83.9121,84.1979,2169368.2312535,0
+PRU.US,D,20170508,000000,83.9884,84.1148,83.467,83.8368,2741050.409674,0
+PRU.US,D,20170509,000000,84.0145,84.2066,83.3396,83.5346,1880348.8685002,0
+PRU.US,D,20170510,000000,83.2643,84.1815,82.8646,83.9884,2033763.6197108,0
+PRU.US,D,20170511,000000,83.6707,84.0048,82.518,83.467,2221194.2358146,0
+PRU.US,D,20170512,000000,82.9311,83.1639,81.9523,82.2495,2708511.5589807,0
+PRU.US,D,20170515,000000,82.5991,83.355,82.2495,83.2064,2433526.9384492,0
+PRU.US,D,20170516,000000,83.2479,83.5424,82.9225,83.4767,2011695.411757,0
+PRU.US,D,20170517,000000,81.9039,82.3374,79.833,80.0908,2633292.5910931,0
+PRU.US,D,20170518,000000,80.0908,80.7579,79.5714,80.114,4937060.8283389,0
+PRU.US,D,20170519,000000,80.615,81.6076,80.4017,81.1209,3137769.5876457,0
+PRU.US,D,20170522,000000,81.4193,81.6423,80.7319,81.3295,1566896.6249892,0
+PRU.US,D,20170523,000000,81.3208,82.2815,81.2233,82.0265,1956558.036651,0
+PRU.US,D,20170524,000000,82.3635,82.3635,81.5495,81.8711,1820428.2875212,0
+PRU.US,D,20170525,000000,82.1588,82.8424,81.9523,82.7005,1293792.9706477,0
+PRU.US,D,20170526,000000,82.379,82.6928,81.8383,81.96,2138312.609406,0
+PRU.US,D,20170530,000000,81.6124,81.9039,81.3382,81.789,1370584.243974,0
+PRU.US,D,20170531,000000,81.9039,81.9203,80.6508,81.7794,2424236.0426759,0
+PRU.US,D,20170601,000000,82.3635,83.2479,81.5652,83.2295,2604344.7700148,0
+PRU.US,D,20170602,000000,82.3973,83.4187,82.181,83.0229,2434891.0532466,0
+PRU.US,D,20170605,000000,82.9311,83.2064,82.3239,82.3461,1704612.1446239,0
+PRU.US,D,20170606,000000,81.5168,81.6674,80.2917,80.5002,2654097.1543597,0
+PRU.US,D,20170607,000000,80.5388,81.0215,79.584,80.7753,2264075.2932298,0
+PRU.US,D,20170608,000000,80.8843,82.9746,80.8062,82.2244,2990597.4483442,0
+PRU.US,D,20170609,000000,82.7825,84.1815,82.7005,84.054,2605900.5030639,0
+PRU.US,D,20170612,000000,84.0975,84.948,83.5607,84.5242,2677593.6951197,0
+PRU.US,D,20170613,000000,84.8718,85.0591,84.0975,84.2809,6983729.1604734,0
+PRU.US,D,20170614,000000,83.5424,84.474,82.5016,84.3234,2840682.5786071,0
+PRU.US,D,20170615,000000,83.6862,84.6091,83.4091,84.4643,2178058.3779132,0
+PRU.US,D,20170616,000000,84.7115,84.7781,83.9623,84.0222,2936107.4321968,0
+PRU.US,D,20170619,000000,84.6091,84.9307,84.3475,84.6188,1500294.2637835,0
+PRU.US,D,20170620,000000,84.2394,84.5068,83.719,83.804,1327034.0763392,0
+PRU.US,D,20170621,000000,83.9536,83.9623,81.5892,81.8141,2685739.02448,0
+PRU.US,D,20170622,000000,81.5892,81.5892,80.4597,80.5881,2468415.9611057,0
+PRU.US,D,20170623,000000,80.8255,81.0766,80.3215,80.6227,3332081.8884224,0
+PRU.US,D,20170626,000000,81.0766,81.6327,79.9431,80.8679,2755324.4157668,0
+PRU.US,D,20170627,000000,81.1345,82.7178,80.8912,81.5989,2151156.211144,0
+PRU.US,D,20170628,000000,82.3886,83.8368,82.3886,83.6707,2911262.3132542,0
+PRU.US,D,20170629,000000,85.0234,85.62,83.6939,84.5406,3747662.5170108,0
+PRU.US,D,20170630,000000,85.118,85.3111,84.2887,84.3562,2759784.4600477,0
+PRU.US,D,20170703,000000,85.0504,86.8877,85.0504,85.9453,2465532.3653606,0
+PRU.US,D,20170705,000000,86.1269,86.2466,85.424,85.9723,2597423.7259168,0
+PRU.US,D,20170706,000000,86.1105,87.9274,85.8016,86.4358,4074639.9017711,0
+PRU.US,D,20170707,000000,86.7824,87.0952,86.0051,86.8684,2432747.0003759,0
+PRU.US,D,20170710,000000,86.6617,87.2256,86.5999,86.852,1545069.7524552,0
+PRU.US,D,20170711,000000,86.9379,87.0421,86.0738,86.3073,1364256.6985694,0
+PRU.US,D,20170712,000000,86.2379,86.8017,85.9386,86.7564,1771918.8323766,0
+PRU.US,D,20170713,000000,86.8017,87.4853,86.6279,87.3192,1529984.7350591,0
+PRU.US,D,20170714,000000,86.2292,87.2334,85.7503,86.9041,1748470.9730103,0
+PRU.US,D,20170717,000000,86.8017,87.0508,86.1433,86.8017,1263279.0587768,0
+PRU.US,D,20170718,000000,86.1433,86.7641,85.817,86.263,1842216.836405,0
+PRU.US,D,20170719,000000,86.0921,87.129,85.9646,86.8172,1861007.854367,0
+PRU.US,D,20170720,000000,87.0421,87.3472,86.4609,86.6443,1707359.0181569,0
+PRU.US,D,20170721,000000,86.5227,87.2334,86.263,87.156,1740691.2719898,0
+PRU.US,D,20170724,000000,87.0257,87.66,86.9215,87.4776,1358700.8050434,0
+PRU.US,D,20170725,000000,88.6642,88.9914,88.3021,88.5405,1285241.6177486,0
+PRU.US,D,20170726,000000,88.6294,88.8505,87.2864,87.5104,1306741.1855932,0
+PRU.US,D,20170727,000000,87.6687,88.3822,87.4004,87.9448,1301507.417885,0
+PRU.US,D,20170728,000000,87.967,88.417,87.4418,88.3021,1225659.7349768,0
+PRU.US,D,20170731,000000,88.6468,88.8678,88.2664,88.3214,1600585.1851929,0
+PRU.US,D,20170801,000000,88.9035,89.2289,88.1688,89.2202,1988776.8330751,0
+PRU.US,D,20170802,000000,88.8505,89.9096,88.4884,89.8845,2542860.1697917,0
+PRU.US,D,20170803,000000,86.9735,88.4701,85.7417,86.0148,5246759.4256646,0
+PRU.US,D,20170804,000000,86.9996,88.3551,86.6781,87.745,2677008.4826212,0
+PRU.US,D,20170807,000000,87.5017,87.7634,87.0257,87.1116,1760099.6114547,0
+PRU.US,D,20170808,000000,86.9379,88.2741,86.8346,86.9562,1714117.4456843,0
+PRU.US,D,20170809,000000,86.1781,86.3403,85.2445,85.758,2874537.8984785,0
+PRU.US,D,20170810,000000,85.0234,85.2619,82.6503,82.7332,3416319.3434337,0
+PRU.US,D,20170811,000000,82.518,83.2643,82.0101,82.4446,2870788.3953905,0
+PRU.US,D,20170814,000000,83.4448,83.9315,83.2382,83.2643,2930475.9271444,0
+PRU.US,D,20170815,000000,84.0878,84.6855,82.8337,82.8838,2016336.7165463,0
+PRU.US,D,20170816,000000,82.9669,83.3677,81.7794,82.0768,2948562.6185596,0
+PRU.US,D,20170817,000000,81.7794,81.8711,80.0243,80.0802,3959452.4738945,0
+PRU.US,D,20170818,000000,79.9682,80.5571,79.5299,80.114,4483615.3974335,0
+PRU.US,D,20170821,000000,80.3486,80.3563,79.0017,79.4256,2034186.215639,0
+PRU.US,D,20170822,000000,79.8485,80.2588,79.5772,80.0724,2049174.9060219,0
+PRU.US,D,20170823,000000,79.4575,80.2183,79.3744,79.4421,1896886.0415121,0
+PRU.US,D,20170824,000000,79.9141,80.3717,79.696,79.9045,2194843.1009908,0
+PRU.US,D,20170825,000000,80.2588,80.98,80.0657,80.7995,2633257.3747656,0
+PRU.US,D,20170828,000000,80.8515,81.0389,80.4684,80.6865,1750687.5300844,0
+PRU.US,D,20170829,000000,79.6004,79.8977,79.2865,79.6168,2232112.3330661,0
+PRU.US,D,20170830,000000,80.0079,80.5329,79.584,80.2665,2219516.2813939,0
+PRU.US,D,20170831,000000,80.5571,80.6285,80.1304,80.2183,2817958.7255,0
+PRU.US,D,20170901,000000,80.4114,81.4763,80.2424,81.0543,1526150.2984757,0
+PRU.US,D,20170905,000000,80.5002,80.5881,78.9148,79.161,2463431.8150118,0
+PRU.US,D,20170906,000000,79.4015,80.0156,78.9709,79.0336,2536753.2443202,0
+PRU.US,D,20170907,000000,79.0731,79.0731,77.1741,77.5188,3494579.3447653,0
+PRU.US,D,20170908,000000,77.2823,78.3211,76.9125,77.7235,2341259.1250287,0
+PRU.US,D,20170911,000000,78.7806,79.9431,78.7073,79.3098,3239680.4601128,0
+PRU.US,D,20170912,000000,79.7462,80.615,79.6255,80.3004,2675492.1089968,0
+PRU.US,D,20170913,000000,80.1699,80.6701,79.9518,80.4296,2059883.7768581,0
+PRU.US,D,20170914,000000,80.4684,80.812,80.0329,80.1304,2622945.2054993,0
+PRU.US,D,20170915,000000,80.0802,80.8062,79.8022,80.7657,3713165.0170524,0
+PRU.US,D,20170918,000000,81.0543,81.6124,80.9404,81.2387,2762091.1294888,0
+PRU.US,D,20170919,000000,81.2156,82.2244,81.0041,81.9697,2098739.8152127,0
+PRU.US,D,20170920,000000,82.0912,83.1233,81.4502,82.6349,2525765.7501883,0
+PRU.US,D,20170921,000000,82.5266,83.2161,82.3307,82.3307,2489855.4540389,0
+PRU.US,D,20170922,000000,81.9523,82.7748,81.8624,82.5084,2133077.8059236,0
+PRU.US,D,20170925,000000,82.3973,83.1726,82.1337,82.7912,2374343.8287957,0
+PRU.US,D,20170926,000000,82.7332,83.3396,82.487,83.2479,2220044.5263042,0
+PRU.US,D,20170927,000000,84.3311,84.5406,83.7943,83.9121,2489944.5306316,0
+PRU.US,D,20170928,000000,83.9401,84.0714,82.8743,83.2962,1509526.1204198,0
+PRU.US,D,20170929,000000,83.2962,83.7856,83.074,83.5346,1561851.3682098,0
+PRU.US,D,20171002,000000,84.0145,84.4556,83.4863,84.2982,1659601.5351785,0
+PRU.US,D,20171003,000000,84.2887,84.7965,83.8947,84.7443,2248838.0170067,0
+PRU.US,D,20171004,000000,84.7694,85.0996,84.4306,84.753,1410567.2048036,0
+PRU.US,D,20171005,000000,84.8718,86.2292,84.5899,85.8536,1816181.612753,0
+PRU.US,D,20171006,000000,86.1781,86.9658,85.5611,86.153,2174712.8268154,0
+PRU.US,D,20171009,000000,85.9723,86.0245,85.5611,85.7059,1104286.6627792,0
+PRU.US,D,20171010,000000,85.8093,86.5662,85.7243,86.4455,1991855.1543949,0
+PRU.US,D,20171011,000000,86.1607,86.6781,85.9386,86.4522,1888875.3628153,0
+PRU.US,D,20171012,000000,86.5662,86.5662,85.758,85.9212,1349170.645399,0
+PRU.US,D,20171013,000000,85.9453,86.263,85.5177,85.7503,1701387.7791231,0
+PRU.US,D,20171016,000000,85.981,86.5044,85.8536,85.9386,1963907.891323,0
+PRU.US,D,20171017,000000,86.1954,86.4011,85.1344,85.4916,2030033.7963352,0
+PRU.US,D,20171018,000000,85.9115,85.9115,85.1856,85.5688,1932928.9167763,0
+PRU.US,D,20171019,000000,85.0823,86.1607,84.9654,86.1192,1630521.1349855,0
+PRU.US,D,20171020,000000,86.9379,87.4853,86.5565,87.0421,1933341.1549611,0
+PRU.US,D,20171023,000000,87.0421,87.6147,86.8964,87.0508,1334460.5783119,0
+PRU.US,D,20171024,000000,87.6147,88.4093,87.4235,88.1534,2044638.2144405,0
+PRU.US,D,20171025,000000,88.1534,88.3378,87.0083,87.4235,2556091.1511305,0
+PRU.US,D,20171026,000000,87.6765,88.5057,87.66,87.9274,1533828.4936115,0
+PRU.US,D,20171027,000000,87.5808,88.1437,87.3028,88.0279,1388945.4155876,0
+PRU.US,D,20171030,000000,87.6147,88.0559,87.4071,87.6832,2314637.6531039,0
+PRU.US,D,20171031,000000,87.7016,87.967,86.7641,86.7921,1991049.3219632,0
+PRU.US,D,20171101,000000,87.2082,88.1158,86.7312,86.8877,2282349.4597994,0
+PRU.US,D,20171102,000000,87.7286,89.0523,86.7564,88.7636,2992798.4688033,0
+PRU.US,D,20171103,000000,88.5579,88.7964,87.6503,87.8927,2526009.1571568,0
+PRU.US,D,20171106,000000,87.7537,88.5859,87.6147,88.3117,1803150.5358608,0
+PRU.US,D,20171107,000000,88.5676,89.5688,87.5451,87.967,2073096.1142589,0
+PRU.US,D,20171108,000000,87.9525,88.8244,87.4853,88.3474,2502431.8259987,0
+PRU.US,D,20171109,000000,87.9274,88.8948,87.4418,87.967,2191792.7455781,0
+PRU.US,D,20171110,000000,88.0279,88.2316,86.9379,86.9996,2297543.2335004,0
+PRU.US,D,20171113,000000,86.3577,87.4418,86.0332,86.7738,2054577.5049466,0
+PRU.US,D,20171114,000000,86.1607,86.3924,85.8536,86.1018,2283747.7551498,0
+PRU.US,D,20171115,000000,85.0909,86.9466,84.8989,86.6183,2573378.22476,0
+PRU.US,D,20171116,000000,87.0865,87.6503,86.6868,86.7312,2363374.9786019,0
+PRU.US,D,20171117,000000,86.2794,87.1899,86.1269,86.6443,1568714.408945,0
+PRU.US,D,20171120,000000,86.7641,86.9041,86.375,86.4609,2115360.8859456,0
+PRU.US,D,20171121,000000,86.7921,86.8877,86.3837,86.4947,1618283.4612329,0
+PRU.US,D,20171122,000000,86.6279,86.9282,86.0332,86.1954,1592196.4488643,0
+PRU.US,D,20171124,000000,86.6356,86.6694,86.1269,86.1694,727587.96690373,0
+PRU.US,D,20171127,000000,86.2794,86.9282,86.2794,86.6521,1912082.9225362,0
+PRU.US,D,20171128,000000,86.9735,89.4065,86.7921,89.2666,3318934.8048048,0
+PRU.US,D,20171129,000000,89.9993,92.6293,89.6411,91.6753,3467038.1052322,0
+PRU.US,D,20171130,000000,92.4718,93.0358,91.2197,91.6483,4782935.5359354,0
+PRU.US,D,20171201,000000,91.7758,91.939,88.9557,91.3017,2103776.7857974,0
+PRU.US,D,20171204,000000,92.6852,93.3466,92.3609,92.3792,2257304.4364105,0
+PRU.US,D,20171205,000000,92.7036,92.888,91.2554,91.3838,1645763.5900803,0
+PRU.US,D,20171206,000000,91.2651,91.9669,91.156,91.2835,1573126.8076065,0
+PRU.US,D,20171207,000000,90.9185,92.3242,90.7804,92.0461,1309221.8651225,0
+PRU.US,D,20171208,000000,92.4448,92.7316,91.9303,92.6939,1496744.6651419,0
+PRU.US,D,20171211,000000,92.5732,92.777,91.5837,91.9852,1845367.6619281,0
+PRU.US,D,20171212,000000,92.3242,92.5559,91.4378,92.0925,2327962.8899069,0
+PRU.US,D,20171213,000000,91.8386,92.0751,90.1442,90.1625,2224086.1177543,0
+PRU.US,D,20171214,000000,90.458,91.575,90.1442,90.5758,2513039.1909502,0
+PRU.US,D,20171215,000000,91.3104,92.3696,91.156,91.5663,3601784.0598523,0
+PRU.US,D,20171218,000000,92.4718,92.5463,91.2013,91.8675,2537266.9883898,0
+PRU.US,D,20171219,000000,92.5559,92.9526,92.2605,92.4448,1994645.5304499,0
+PRU.US,D,20171220,000000,93.0569,93.4875,92.5463,92.6563,2705043.7865116,0
+PRU.US,D,20171221,000000,93.1313,93.4306,92.3242,92.3696,2349729.6875297,0
+PRU.US,D,20171222,000000,92.9063,92.9526,91.657,91.9033,1278096.8463948,0
+PRU.US,D,20171226,000000,92.0557,92.3435,91.3558,91.5016,847574.13726846,0
+PRU.US,D,20171227,000000,91.5296,91.5383,91.0005,91.2554,1694932.8334755,0
+PRU.US,D,20171228,000000,91.4465,91.4465,90.8914,91.156,1238542.6961393,0
+PRU.US,D,20171229,000000,91.4755,91.5934,90.9358,90.9726,1375720.6488949,0
+PRU.US,D,20180102,000000,91.1366,91.5469,90.6114,91.3471,2789517.398071,0
+PRU.US,D,20180103,000000,91.2013,91.7111,90.9726,91.3838,1832270.2954784,0
+PRU.US,D,20180104,000000,91.8115,92.9904,91.6117,92.1938,2318079.5312147,0
+PRU.US,D,20180105,000000,92.4352,93.1593,91.9582,93.1042,2146658.878987,0
+PRU.US,D,20180108,000000,93.1882,93.2162,92.7123,93.0569,1897056.9442771,0
+PRU.US,D,20180109,000000,93.3562,94.7088,93.1969,94.1508,3201956.5231051,0
+PRU.US,D,20180110,000000,94.311,97.2606,94.1036,96.1503,3259270.0600862,0
+PRU.US,D,20180111,000000,97.0482,97.927,96.6137,97.8781,2375312.2777978,0
+PRU.US,D,20180112,000000,98.3228,98.8829,97.8497,98.2065,1725647.685567,0
+PRU.US,D,20180116,000000,97.0579,98.1967,96.1503,96.6137,2398378.9722093,0
+PRU.US,D,20180117,000000,97.1737,97.9748,96.4882,97.6661,1627979.3447707,0
+PRU.US,D,20180118,000000,97.9552,98.4869,97.5212,97.5889,2217385.6935895,0
+PRU.US,D,20180119,000000,97.9846,98.4381,97.5502,98.2162,3981310.4196586,0
+PRU.US,D,20180122,000000,98.3423,98.4967,97.4923,98.3902,1904821.1086826,0
+PRU.US,D,20180123,000000,98.3902,98.5446,97.3764,98.2836,2278558.525738,0
+PRU.US,D,20180124,000000,98.8633,99.6552,98.4381,98.7567,2545858.7364879,0
+PRU.US,D,20180125,000000,99.1717,99.2399,98.3423,98.4479,2112483.5048466,0
+PRU.US,D,20180126,000000,98.6794,99.7027,98.5065,99.7027,2014771.6615281,0
+PRU.US,D,20180129,000000,99.5583,100.592,99.0273,99.2112,2043999.1416765,0
+PRU.US,D,20180130,000000,97.7823,98.2162,95.876,96.048,3060620.9721741,0
+PRU.US,D,20180131,000000,96.2276,96.5172,93.7589,94.0011,3859428.7822632,0
+PRU.US,D,20180201,000000,93.8235,95.4262,93.6652,95.3692,2520671.8120153,0
+PRU.US,D,20180202,000000,94.6896,95.235,92.5279,92.8512,2550295.9937335,0
+PRU.US,D,20180205,000000,91.74,92.4718,87.5287,87.6503,3294320.6635388,0
+PRU.US,D,20180206,000000,85.228,88.3725,84.2645,87.8136,5247288.7063491,0
+PRU.US,D,20180207,000000,87.2082,89.0011,86.7921,87.967,2857817.3934095,0
+PRU.US,D,20180208,000000,88.0279,88.5859,81.707,81.789,5544638.8020683,0
+PRU.US,D,20180209,000000,82.8559,84.6584,80.783,83.9024,5388490.6423911,0
+PRU.US,D,20180212,000000,85.758,87.3907,84.2713,85.339,4333384.6165247,0
+PRU.US,D,20180213,000000,84.5339,85.228,84.1302,84.5753,3530948.4889445,0
+PRU.US,D,20180214,000000,84.2394,88.3725,84.2066,88.0375,3709144.1410891,0
+PRU.US,D,20180215,000000,88.6737,89.4346,86.3142,86.8172,2968836.8653675,0
+PRU.US,D,20180216,000000,86.514,87.3028,86.2881,86.5816,3185512.5697832,0
+PRU.US,D,20180220,000000,86.5565,87.1464,86.5565,86.5565,2796990.5098886,0
+PRU.US,D,20180221,000000,86.5662,88.0462,86.5662,86.6694,3089060.2280546,0
+PRU.US,D,20180222,000000,87.0788,87.8059,85.8536,85.9897,2729455.9517826,0
+PRU.US,D,20180223,000000,86.3924,86.9562,85.5872,86.9282,2280504.745711,0
+PRU.US,D,20180226,000000,87.4679,88.1872,87.1377,87.8502,2406520.1584722,0
+PRU.US,D,20180227,000000,87.745,88.6555,86.6868,86.7051,3113475.5006487,0
+PRU.US,D,20180228,000000,87.3626,87.5104,84.7965,84.8274,2573712.7798698,0
+PRU.US,D,20180301,000000,84.921,85.758,82.658,82.9138,3492035.4830017,0
+PRU.US,D,20180302,000000,82.8337,84.4131,81.7321,84.2394,3024356.4412025,0
+PRU.US,D,20180305,000000,83.3677,85.5785,83.0809,84.7443,2845295.9174894,0
+PRU.US,D,20180306,000000,85.288,86.0051,84.5493,85.7919,1955708.7016975,0
+PRU.US,D,20180307,000000,84.5821,85.7919,84.4981,85.6133,1852024.5835708,0
+PRU.US,D,20180308,000000,85.8864,86.0921,84.5657,85.758,1672801.4432873,0
+PRU.US,D,20180309,000000,86.6356,88.0462,86.3837,87.9931,2999136.3719513,0
+PRU.US,D,20180312,000000,88.0462,88.1949,87.4235,87.66,4324668.5755066,0
+PRU.US,D,20180313,000000,88.25,88.6998,87.1899,87.4418,2680694.8034749,0
+PRU.US,D,20180314,000000,87.967,87.967,85.9309,86.1954,2272997.4533403,0
+PRU.US,D,20180315,000000,86.5999,87.493,86.2379,86.5662,2215346.2539264,0
+PRU.US,D,20180316,000000,86.7824,87.3472,86.3577,86.6781,4699195.2526042,0
+PRU.US,D,20180319,000000,86.5999,86.9041,84.8544,85.9309,2601849.5896447,0
+PRU.US,D,20180320,000000,86.4522,87.3472,86.3229,86.878,2204645.6692851,0
+PRU.US,D,20180321,000000,87.0952,87.9351,86.7921,86.8607,2494715.3072127,0
+PRU.US,D,20180322,000000,85.5437,86.1105,83.4932,83.8108,2963782.286619,0
+PRU.US,D,20180323,000000,84.1631,84.1979,79.9865,80.2917,2973972.234514,0
+PRU.US,D,20180326,000000,81.8865,83.9401,81.1345,83.0991,2383532.18291,0
+PRU.US,D,20180327,000000,83.3222,83.9691,81.257,81.8141,2913398.0799303,0
+PRU.US,D,20180328,000000,82.181,82.7912,81.257,82.0912,2929759.1713055,0
+PRU.US,D,20180329,000000,82.5759,83.131,81.9697,82.6088,2793027.6372879,0
+PRU.US,D,20180402,000000,82.5016,82.6088,79.218,80.5329,3290439.6171103,0
+PRU.US,D,20180403,000000,81.2657,82.2902,80.5185,82.0352,2767147.779786,0
+PRU.US,D,20180404,000000,80.5098,83.5424,80.3795,83.3039,2509360.1205169,0
+PRU.US,D,20180405,000000,84.0309,84.4401,83.0567,83.6939,2100731.6092564,0
+PRU.US,D,20180406,000000,82.6831,83.3677,80.6372,81.6423,2257398.6918748,0
+PRU.US,D,20180409,000000,82.1984,83.1233,81.1934,81.3295,2995213.8945495,0
+PRU.US,D,20180410,000000,82.6349,83.9623,82.4774,83.5192,3156653.8252977,0
+PRU.US,D,20180411,000000,82.5759,83.2903,82.0352,82.1424,2294002.9568279,0
+PRU.US,D,20180412,000000,82.7497,84.3649,82.5836,83.7943,1700558.1238819,0
+PRU.US,D,20180413,000000,84.4894,84.5657,82.7825,83.19,1597444.7174131,0
+PRU.US,D,20180416,000000,84.0145,84.2297,83.2903,83.8291,2111510.9127472,0
+PRU.US,D,20180417,000000,84.4228,85.0765,83.4004,83.6862,1749845.4455511,0
+PRU.US,D,20180418,000000,84.0627,84.8621,83.8195,84.4306,1772569.2986581,0
+PRU.US,D,20180419,000000,84.3736,86.0738,84.3736,85.4153,1771615.3504968,0
+PRU.US,D,20180420,000000,85.7919,85.9115,84.8892,85.3815,1930812.8298125,0
+PRU.US,D,20180423,000000,85.6808,86.1018,85.1942,85.6741,1192887.8350585,0
+PRU.US,D,20180424,000000,86.153,86.8877,84.7115,85.4751,1490578.7005335,0
+PRU.US,D,20180425,000000,85.1518,85.6808,84.1718,85.1759,1475667.6932255,0
+PRU.US,D,20180426,000000,85.1759,85.8536,84.6671,85.5177,1257260.1741237,0
+PRU.US,D,20180427,000000,85.1431,86.0245,84.8274,85.8536,951983.29742864,0
+PRU.US,D,20180430,000000,86.2553,86.5565,84.8274,84.8274,2112778.7005316,0
+PRU.US,D,20180501,000000,84.5657,84.7366,83.6775,84.6497,1477747.5280875,0
+PRU.US,D,20180502,000000,84.2066,84.388,80.615,80.7579,4047885.8507317,0
+PRU.US,D,20180503,000000,80.7233,81.1934,76.452,77.8605,7190345.4245603,0
+PRU.US,D,20180504,000000,77.3662,80.7173,77.3662,80.3081,2878279.1153718,0
+PRU.US,D,20180507,000000,80.3486,80.8419,79.6004,80.1786,2159262.1810795,0
+PRU.US,D,20180508,000000,80.0724,81.0312,79.3793,79.8563,1996324.5206448,0
+PRU.US,D,20180509,000000,80.2279,80.4201,79.0288,79.8794,3510231.9664963,0
+PRU.US,D,20180510,000000,79.9431,80.4761,79.0654,80.4442,2667377.8528664,0
+PRU.US,D,20180511,000000,80.5329,80.9404,79.386,79.6795,3311364.3301997,0
+PRU.US,D,20180514,000000,80.0243,80.3563,79.5154,79.6718,2412784.5216425,0
+PRU.US,D,20180515,000000,79.6168,81.0456,79.5047,80.2105,3749462.6928028,0
+PRU.US,D,20180516,000000,80.0243,81.1586,79.8563,80.7116,2372920.6748613,0
+PRU.US,D,20180517,000000,80.615,82.1666,80.4296,81.8537,2882803.3776615,0
+PRU.US,D,20180518,000000,81.8537,82.181,81.1268,81.7244,2837959.5278839,0
+PRU.US,D,20180521,000000,82.0015,82.5691,81.5815,81.7707,2013632.3097611,0
+PRU.US,D,20180522,000000,81.9039,82.8935,81.8624,82.0604,2231197.7443295,0
+PRU.US,D,20180523,000000,81.427,81.6423,80.1381,81.2088,2629280.0013242,0
+PRU.US,D,20180524,000000,80.8912,81.1586,79.9431,80.7917,2728072.1572728,0
+PRU.US,D,20180525,000000,80.4828,80.7705,79.9691,80.5002,1129095.52962,0
+PRU.US,D,20180529,000000,79.2624,79.3175,76.0648,76.4365,3627565.5187923,0
+PRU.US,D,20180530,000000,77.5806,79.053,77.3131,78.7536,3014056.7012282,0
+PRU.US,D,20180531,000000,78.4254,78.6571,77.4676,77.9407,4437095.6647839,0
+PRU.US,D,20180601,000000,79.3175,79.9237,78.9622,79.5521,2198192.795186,0
+PRU.US,D,20180604,000000,80.4017,80.8062,79.695,79.8185,2000859.1406778,0
+PRU.US,D,20180605,000000,79.4932,79.8233,78.3906,79.3253,1929127.6249717,0
+PRU.US,D,20180606,000000,79.7838,80.4915,79.2837,80.2018,1894358.7521378,0
+PRU.US,D,20180607,000000,80.6701,80.7579,79.6071,80.2733,1896329.8306949,0
+PRU.US,D,20180608,000000,80.3148,80.9944,79.9788,80.922,1714783.4485809,0
+PRU.US,D,20180611,000000,81.4763,82.1424,81.1268,81.1586,2389571.7830498,0
+PRU.US,D,20180612,000000,81.3295,81.7244,80.0251,80.2917,2452632.8318086,0
+PRU.US,D,20180613,000000,80.4017,80.9307,79.6399,79.9209,2757928.3524417,0
+PRU.US,D,20180614,000000,80.0165,80.0744,79.1051,79.4796,2483971.2200491,0
+PRU.US,D,20180615,000000,78.7198,79.4063,77.7235,79.3253,4017909.5057401,0
+PRU.US,D,20180618,000000,78.6735,78.9138,77.9407,78.8347,2597459.9780185,0
+PRU.US,D,20180619,000000,77.8277,78.7391,77.7486,78.5509,1931515.0848108,0
+PRU.US,D,20180620,000000,78.7632,78.9409,77.8364,77.9407,2186496.83141,0
+PRU.US,D,20180621,000000,77.9253,78.2555,77.3131,77.6019,1596601.5971055,0
+PRU.US,D,20180622,000000,78.3356,78.4794,77.626,77.6665,2173779.5941407,0
+PRU.US,D,20180625,000000,77.2649,77.6607,76.6615,77.2504,1683127.07762,0
+PRU.US,D,20180626,000000,77.3856,77.6356,76.4192,76.7098,1861629.3189672,0
+PRU.US,D,20180627,000000,76.589,76.9425,74.9468,75.028,2821243.1659122,0
+PRU.US,D,20180628,000000,75.0588,75.5811,74.0837,75.3262,2649062.2553236,0
+PRU.US,D,20180629,000000,75.9384,76.6538,75.2364,75.2615,1998346.3521443,0
+PRU.US,D,20180702,000000,74.7363,75.922,74.4458,75.922,1726685.5314495,0
+PRU.US,D,20180703,000000,76.2183,76.6498,75.5657,75.6478,1349346.7270358,0
+PRU.US,D,20180705,000000,76.3486,76.533,75.277,75.9287,1812413.465727,0
+PRU.US,D,20180706,000000,75.528,76.5388,75.0066,76.339,1831490.3574051,0
+PRU.US,D,20180709,000000,76.7272,78.8019,76.6277,78.6079,2566039.7636057,0
+PRU.US,D,20180710,000000,78.7459,79.0346,77.5942,78.0789,2484725.263764,0
+PRU.US,D,20180711,000000,77.6356,77.8056,76.6132,76.7812,2231419.4000369,0
+PRU.US,D,20180712,000000,77.4252,77.4252,75.9914,76.701,2196279.7199917,0
+PRU.US,D,20180713,000000,76.3486,76.927,76.0648,76.5176,1615842.1411283,0
+PRU.US,D,20180716,000000,76.6538,77.5623,76.589,77.5044,1659657.4669926,0
+PRU.US,D,20180717,000000,77.4676,77.763,77.0458,77.2794,1902458.5074274,0
+PRU.US,D,20180718,000000,77.3045,78.632,77.1538,78.463,2271939.9277457,0
+PRU.US,D,20180719,000000,78.1347,78.5848,76.9917,77.0235,2255716.5943569,0
+PRU.US,D,20180720,000000,76.62,76.9173,76.339,76.6615,2811178.5467117,0
+PRU.US,D,20180723,000000,76.6615,78.2312,76.4761,78.0054,2187382.4184653,0
+PRU.US,D,20180724,000000,78.351,79.8099,77.933,78.996,2255692.7715473,0
+PRU.US,D,20180725,000000,78.6813,79.0114,76.984,78.0451,3144724.8122965,0
+PRU.US,D,20180726,000000,78.4698,79.8099,78.4254,78.9545,2249622.0981774,0
+PRU.US,D,20180727,000000,79.3253,80.2366,79.2538,79.5907,2401669.6272676,0
+PRU.US,D,20180730,000000,79.9209,81.4685,79.8012,80.5967,2854026.4593482,0
+PRU.US,D,20180731,000000,81.1345,81.6076,80.5725,81.2156,3875083.4755428,0
+PRU.US,D,20180801,000000,81.6076,82.2554,80.6227,80.8912,3019932.6490233,0
+PRU.US,D,20180802,000000,79.6853,80.9066,78.8733,80.3882,4331030.3014641,0
+PRU.US,D,20180803,000000,80.0019,80.5812,79.5598,80.0165,2303951.569303,0
+PRU.US,D,20180806,000000,80.0502,80.8342,79.526,80.2183,2030367.3156706,0
+PRU.US,D,20180807,000000,80.5725,81.7244,80.5252,80.7492,2318902.9718101,0
+PRU.US,D,20180808,000000,80.7116,81.8711,80.3486,81.7166,3135617.2485803,0
+PRU.US,D,20180809,000000,81.6974,81.8537,80.2917,80.4374,2536328.5768434,0
+PRU.US,D,20180810,000000,79.2277,79.5096,77.5218,78.0451,2965562.7826987,0
+PRU.US,D,20180813,000000,77.9571,78.0692,77.1694,77.6356,2263824.635841,0
+PRU.US,D,20180814,000000,77.7081,78.5915,77.7081,78.3838,1704998.4884505,0
+PRU.US,D,20180815,000000,77.6742,78.0218,77.0235,77.5218,1970926.2982081,0
+PRU.US,D,20180816,000000,78.2873,79.3175,78.2381,78.9545,2070346.1334028,0
+PRU.US,D,20180817,000000,78.7198,79.695,78.5702,79.5164,1957681.8518031,0
+PRU.US,D,20180820,000000,79.6795,80.2096,79.4796,79.7307,1574177.0827809,0
+PRU.US,D,20180821,000000,79.7607,81.4492,79.6235,80.9578,1805947.1265617,0
+PRU.US,D,20180822,000000,80.786,80.786,79.859,80.1835,1754043.4389256,0
+PRU.US,D,20180823,000000,80.0706,80.0706,79.2818,79.5009,1387292.319751,0
+PRU.US,D,20180824,000000,80.0783,80.2994,79.8262,80.0387,2164912.3300699,0
+PRU.US,D,20180827,000000,80.559,81.96,80.2994,81.5254,2119602.3818421,0
+PRU.US,D,20180828,000000,81.7794,82.1076,81.2474,81.5409,2067951.4231433,0
+PRU.US,D,20180829,000000,81.3121,81.3121,79.9566,80.9645,2194415.326191,0
+PRU.US,D,20180830,000000,80.5648,80.786,79.7056,79.9479,1879190.8727952,0
+PRU.US,D,20180831,000000,79.7143,80.087,79.2334,79.8041,1881226.1693609,0
+PRU.US,D,20180904,000000,79.4053,80.3795,79.2421,80.2096,2043896.6000175,0
+PRU.US,D,20180905,000000,80.2404,81.485,80.0638,80.9944,1623295.5732336,0
+PRU.US,D,20180906,000000,81.1673,81.4763,79.8832,80.1922,1563933.2746205,0
+PRU.US,D,20180907,000000,80.4684,80.6721,79.5057,79.8349,1607836.6413032,0
+PRU.US,D,20180910,000000,80.7136,80.8159,80.03,80.1679,1776462.7743786,0
+PRU.US,D,20180911,000000,79.6795,79.8687,78.6253,79.3233,1893441.0560782,0
+PRU.US,D,20180912,000000,79.1118,79.3233,78.2748,78.6079,2389726.1134256,0
+PRU.US,D,20180913,000000,78.9738,79.5695,78.6079,78.8531,2393766.6691013,0
+PRU.US,D,20180914,000000,79.1774,81.2871,79.1205,81.1123,2757324.4960051,0
+PRU.US,D,20180917,000000,80.9713,81.7321,80.2578,80.4017,2052339.1966115,0
+PRU.US,D,20180918,000000,80.6392,81.651,80.1835,81.3942,2064303.4259401,0
+PRU.US,D,20180919,000000,81.4763,84.2297,81.4096,83.5269,3616004.2056795,0
+PRU.US,D,20180920,000000,84.2066,85.2696,84.1052,84.6584,2910571.4517738,0
+PRU.US,D,20180921,000000,84.9828,85.2357,84.1631,85.0234,3145787.5167628,0
+PRU.US,D,20180924,000000,85.0765,85.2696,83.7374,83.9024,2757183.6306958,0
+PRU.US,D,20180925,000000,84.3649,84.6091,83.2208,83.2962,1805846.6564513,0
+PRU.US,D,20180926,000000,83.4004,83.7856,81.9938,82.1163,2365891.9102327,0
+PRU.US,D,20180927,000000,82.2321,82.8481,81.621,82.0845,1748214.1009755,0
+PRU.US,D,20180928,000000,81.2744,82.8935,80.2009,82.2969,4276220.2310476,0
+PRU.US,D,20181001,000000,82.5904,83.355,82.2167,82.5016,1770783.6237069,0
+PRU.US,D,20181002,000000,82.3374,83.1475,81.6587,82.4205,1650417.3241616,0
+PRU.US,D,20181003,000000,83.2643,84.0975,82.658,83.2064,3262017.9693935,0
+PRU.US,D,20181004,000000,83.4187,85.5688,83.3039,85.118,3759047.7484868,0
+PRU.US,D,20181005,000000,85.288,85.9723,84.6352,84.8544,2222342.9095507,0
+PRU.US,D,20181008,000000,84.6275,86.6183,84.4981,86.0921,2774512.1352985,0
+PRU.US,D,20181009,000000,86.1346,86.5565,84.9307,86.0583,2873606.7373526,0
+PRU.US,D,20181010,000000,86.2205,86.5816,83.385,83.4863,2757901.422309,0
+PRU.US,D,20181011,000000,83.1146,83.19,79.135,79.3551,4323463.9699564,0
+PRU.US,D,20181012,000000,80.5262,80.8912,77.4812,79.4053,3290882.9285252,0
+PRU.US,D,20181015,000000,79.0066,80.03,78.8531,79.1118,2254520.2750015,0
+PRU.US,D,20181016,000000,79.4864,79.7771,78.4959,79.4612,2231142.8482898,0
+PRU.US,D,20181017,000000,79.4612,81.8798,79.3233,80.98,3009141.9520149,0
+PRU.US,D,20181018,000000,80.8024,81.4502,78.7545,79.217,2312874.7651879,0
+PRU.US,D,20181019,000000,78.381,80.2347,78.381,79.275,2245607.4368599,0
+PRU.US,D,20181022,000000,79.5164,79.6583,77.6415,77.7409,2682509.4801075,0
+PRU.US,D,20181023,000000,76.3583,77.652,75.5531,77.2273,2753661.9979611,0
+PRU.US,D,20181024,000000,76.9183,77.2109,73.5402,73.7671,3353786.5395852,0
+PRU.US,D,20181025,000000,74.775,76.0359,74.4574,75.0183,2840960.1661287,0
+PRU.US,D,20181026,000000,74.1397,74.4505,72.5593,73.2322,3086704.8772197,0
+PRU.US,D,20181029,000000,74.214,75.4325,72.7774,73.7111,3377614.528132,0
+PRU.US,D,20181030,000000,74.2054,75.3272,73.4841,75.0849,4049791.6755057,0
+PRU.US,D,20181031,000000,76.1633,77.8103,76.0185,76.172,4690725.7258776,0
+PRU.US,D,20181101,000000,76.8054,77.4551,76.5206,77.066,2657266.6238208,0
+PRU.US,D,20181102,000000,78.2024,79.0066,77.2688,77.9031,2712386.3907632,0
+PRU.US,D,20181105,000000,78.0565,79.5984,78.0565,79.4517,2637043.1299554,0
+PRU.US,D,20181106,000000,79.3407,80.0126,78.7545,79.9083,2293281.0221172,0
+PRU.US,D,20181107,000000,80.616,81.9116,79.9644,81.7794,3323475.6394838,0
+PRU.US,D,20181108,000000,78.381,80.1758,77.9841,78.7632,5020646.7812944,0
+PRU.US,D,20181109,000000,78.2603,79.2605,77.3488,77.8528,3292142.4301148,0
+PRU.US,D,20181112,000000,77.625,77.9697,75.9113,76.0813,2103837.8964832,0
+PRU.US,D,20181113,000000,76.368,77.9591,76.172,76.8546,2485773.4673897,0
+PRU.US,D,20181114,000000,77.6898,77.9031,75.0106,75.4171,3015391.8143444,0
+PRU.US,D,20181115,000000,74.6031,75.6439,73.7024,75.2201,3296517.5409004,0
+PRU.US,D,20181116,000000,74.8801,75.1313,73.9707,74.3675,3103980.5573315,0
+PRU.US,D,20181119,000000,74.5568,74.9536,73.7438,74.4419,2393159.7053417,0
+PRU.US,D,20181120,000000,73.7178,73.8163,72.3699,72.9966,3018411.0965272,0
+PRU.US,D,20181121,000000,73.2245,75.1149,73.1009,73.9466,2347284.2243279,0
+PRU.US,D,20181123,000000,73.1077,74.4313,73.1077,73.5595,1298413.5599503,0
+PRU.US,D,20181126,000000,74.6185,76.0233,74.3985,75.332,3056389.8340209,0
+PRU.US,D,20181127,000000,75.2345,75.5617,74.661,75.3803,2665565.2477825,0
+PRU.US,D,20181128,000000,75.39,77.4705,74.8242,77.3431,3077311.4397874,0
+PRU.US,D,20181129,000000,76.7609,77.8085,76.1218,76.2193,2523493.2613002,0
+PRU.US,D,20181130,000000,75.9316,77.0312,75.9238,76.9144,2788567.5930069,0
+PRU.US,D,20181203,000000,78.2362,78.7131,76.6856,77.3287,2658116.9945488,0
+PRU.US,D,20181204,000000,77.0226,77.2542,72.5853,73.1598,3829938.215434,0
+PRU.US,D,20181206,000000,72.5265,72.6084,69.3269,71.6488,5928511.270979,0
+PRU.US,D,20181207,000000,71.6903,73.0923,69.8762,70.4439,3552700.7857267,0
+PRU.US,D,20181210,000000,70.3869,70.5,67.1372,68.3345,4150686.4533516,0
+PRU.US,D,20181211,000000,69.5991,69.9854,67.1874,67.3834,3009455.791638,0
+PRU.US,D,20181212,000000,68.6153,69.3038,67.6459,67.9655,2733980.2140721,0
+PRU.US,D,20181213,000000,68.2765,68.569,67.309,67.8767,3932866.2182971,0
+PRU.US,D,20181214,000000,67.0156,68.2533,66.9412,67.5727,3643615.8778675,0
+PRU.US,D,20181217,000000,67.1208,68.1307,66.4981,66.9653,3669505.0573382,0
+PRU.US,D,20181218,000000,67.169,68.4898,66.6129,67.169,3805028.8784829,0
+PRU.US,D,20181219,000000,67.1295,68.623,65.4158,66.1206,4888196.1025979,0
+PRU.US,D,20181220,000000,65.5385,66.8427,65.4303,65.9554,4279178.4025447,0
+PRU.US,D,20181221,000000,65.4563,66.809,64.1519,64.3576,6339542.7786936,0
+PRU.US,D,20181224,000000,63.6827,64.8066,62.9055,63.0282,1741956.9882256,0
+PRU.US,D,20181226,000000,63.2077,66.1206,62.0261,66.0946,3358776.900325,0
+PRU.US,D,20181227,000000,65.0229,66.7772,64.0053,66.7772,3259337.3854178,0
+PRU.US,D,20181228,000000,66.973,67.2762,65.8918,66.2673,2814561.3856855,0
+PRU.US,D,20181231,000000,66.7829,67.3554,65.9825,66.8997,2292833.5676051,0
+PRU.US,D,20190102,000000,65.578,68.2407,65.5037,67.8189,2739924.5229733,0
+PRU.US,D,20190103,000000,67.3525,68.122,66.5474,66.6699,2751922.9328549,0
+PRU.US,D,20190104,000000,68.2204,69.9854,67.842,69.7623,3052288.1676594,0
+PRU.US,D,20190107,000000,69.3038,70.7364,68.7129,69.7305,2872486.0295235,0
+PRU.US,D,20190108,000000,70.526,71.0589,69.3606,70.138,2744185.6985821,0
+PRU.US,D,20190109,000000,70.4603,71.5581,69.8607,71.2713,3021762.862271,0
+PRU.US,D,20190110,000000,71.1409,71.8303,70.6814,71.6246,2301658.3649283,0
+PRU.US,D,20190111,000000,70.9836,72.1489,70.5656,71.9771,1837796.1515487,0
+PRU.US,D,20190114,000000,71.2472,72.9193,71.2231,72.6248,2104624.0492023,0
+PRU.US,D,20190115,000000,72.5033,73.0111,71.8873,72.9947,1983817.5455654,0
+PRU.US,D,20190116,000000,73.5942,74.8801,73.348,74.2256,2648006.8012775,0
+PRU.US,D,20190117,000000,73.8076,75.1351,73.3721,74.7914,2051231.9538486,0
+PRU.US,D,20190118,000000,75.5319,76.2858,74.998,75.6854,4042588.9007892,0
+PRU.US,D,20190122,000000,75.0955,75.6043,74.1928,74.4612,4483708.6171236,0
+PRU.US,D,20190123,000000,75.0955,75.2674,73.2987,74.357,3151392.0916825,0
+PRU.US,D,20190124,000000,73.9128,75.332,73.9128,74.9623,2031682.7490744,0
+PRU.US,D,20190125,000000,75.6777,76.6471,75.2258,76.2193,2826869.4920929,0
+PRU.US,D,20190128,000000,75.3987,76.1178,75.0444,75.9577,2119229.5030818,0
+PRU.US,D,20190129,000000,75.6854,76.0474,74.6774,74.7171,2422641.9859764,0
+PRU.US,D,20190130,000000,74.6687,75.2094,73.7082,74.9149,3528714.3237068,0
+PRU.US,D,20190131,000000,74.1406,75.6313,74.1406,75.586,3440634.1459174,0
+PRU.US,D,20190201,000000,75.9055,76.3014,75.2993,76.2599,3095330.8058709,0
+PRU.US,D,20190204,000000,76.3014,76.5156,75.8833,76.4491,1933569.0253144,0
+PRU.US,D,20190205,000000,76.4887,76.5302,75.5687,76.2858,2263795.6341597,0
+PRU.US,D,20190206,000000,76.1701,76.9908,76.0474,76.6277,2511350.8787863,0
+PRU.US,D,20190207,000000,73.9949,76.1701,73.265,74.8801,4203254.0723357,0
+PRU.US,D,20190208,000000,74.2082,74.8146,72.7407,74.6446,3097385.7821489,0
+PRU.US,D,20190211,000000,75.1351,75.2789,74.3318,75.0617,2181932.1739213,0
+PRU.US,D,20190212,000000,75.8756,76.9985,75.7675,76.5881,2962314.5943881,0
+PRU.US,D,20190213,000000,77.1133,77.8944,76.9463,77.0062,1866687.0050387,0
+PRU.US,D,20190214,000000,76.1604,76.5215,75.1631,75.2094,4349367.6502681,0
+PRU.US,D,20190215,000000,75.9151,77.401,75.9151,77.236,3669426.3384889,0
+PRU.US,D,20190219,000000,76.9627,78.1647,76.7793,77.9002,2459658.4891142,0
+PRU.US,D,20190220,000000,77.9833,79.0017,77.6829,78.7874,3026253.9797819,0
+PRU.US,D,20190221,000000,78.8608,79.2257,78.0074,78.3472,2488446.8009451,0
+PRU.US,D,20190222,000000,78.5161,79.1687,78.4042,78.7787,2215435.3305191,0
+PRU.US,D,20190225,000000,79.5501,79.9392,79.1418,79.2334,2152412.6054108,0
+PRU.US,D,20190226,000000,78.8608,80.1227,78.8531,79.2421,2338760.8373357,0
+PRU.US,D,20190227,000000,79.2615,79.7895,79.0017,79.6583,1804927.9246174,0
+PRU.US,D,20190228,000000,79.7229,79.749,79.1418,79.4768,2487800.4777609,0
+PRU.US,D,20190301,000000,80.336,81.2483,79.666,80.0957,2004027.5743647,0
+PRU.US,D,20190304,000000,80.2781,81.1828,79.3512,80.2037,2541585.1315869,0
+PRU.US,D,20190305,000000,80.2877,80.6691,78.828,80.3128,2017032.7568986,0
+PRU.US,D,20190306,000000,80.1709,80.4442,79.0945,79.1862,1876933.920522,0
+PRU.US,D,20190307,000000,78.7709,78.7709,77.2542,78.0324,2588812.2981064,0
+PRU.US,D,20190308,000000,77.0196,77.403,76.3573,77.3585,2961697.2728852,0
+PRU.US,D,20190311,000000,77.8008,78.6619,77.5265,78.4042,2383897.8112498,0
+PRU.US,D,20190312,000000,78.6532,79.1186,78.4341,78.5528,2333386.2043182,0
+PRU.US,D,20190313,000000,78.828,79.3253,78.462,78.8772,1994458.0552955,0
+PRU.US,D,20190314,000000,78.8454,79.2828,78.6619,78.994,2092959.1586563,0
+PRU.US,D,20190315,000000,78.9766,80.03,78.9766,79.581,8058933.3515109,0
+PRU.US,D,20190318,000000,80.0049,80.9501,79.7635,80.6354,2198937.516932,0
+PRU.US,D,20190319,000000,81.092,81.6076,79.9818,80.2617,2394062.9005608,0
+PRU.US,D,20190320,000000,79.9721,80.5205,77.7506,77.8654,2942845.1442375,0
+PRU.US,D,20190321,000000,77.3943,78.3067,76.8131,78.1406,3013104.8246155,0
+PRU.US,D,20190322,000000,77.2032,77.4165,74.5491,74.5916,4477095.1980028,0
+PRU.US,D,20190325,000000,74.689,75.3774,74.0201,74.5829,2428605.9745898,0
+PRU.US,D,20190326,000000,75.2866,76.1005,75.1119,75.835,2045064.9534659,0
+PRU.US,D,20190327,000000,75.7347,76.2406,75.3369,75.892,1768295.6937573,0
+PRU.US,D,20190328,000000,76.0513,76.6799,75.3957,76.0272,1847808.9820326,0
+PRU.US,D,20190329,000000,76.9125,76.9888,75.7762,76.1826,2665250.372385,0
+PRU.US,D,20190401,000000,76.8613,79.5907,76.8131,79.4913,3067172.2448349,0
+PRU.US,D,20190402,000000,79.4672,80.254,78.8454,78.8454,2563098.164498,0
+PRU.US,D,20190403,000000,79.7982,80.5205,79.498,79.9818,2141278.0313235,0
+PRU.US,D,20190404,000000,80.0213,81.2242,79.8233,80.5118,1693244.5213115,0
+PRU.US,D,20190405,000000,80.7947,81.9802,80.4711,81.6481,2872936.5913586,0
+PRU.US,D,20190408,000000,81.258,82.0623,81.0649,81.9956,2080775.3451689,0
+PRU.US,D,20190409,000000,81.3825,81.456,80.2617,80.6421,2165392.9293607,0
+PRU.US,D,20190410,000000,80.6778,81.8489,80.2907,81.5806,1630170.0074864,0
+PRU.US,D,20190411,000000,82.1762,83.2643,82.0111,82.5498,2093405.577394,0
+PRU.US,D,20190412,000000,83.8195,85.1682,83.5945,84.1302,3106186.7566623,0
+PRU.US,D,20190415,000000,84.2887,84.5493,83.6447,84.0309,2090695.9917371,0
+PRU.US,D,20190416,000000,84.4401,86.2978,84.2577,86.2553,2689988.8065712,0
+PRU.US,D,20190417,000000,86.6356,87.3549,85.7417,86.3673,2786141.8095174,0
+PRU.US,D,20190418,000000,86.1868,86.6781,85.955,86.0921,1725600.0399477,0
+PRU.US,D,20190422,000000,85.732,86.1346,85.4413,85.7754,1120476.8513893,0
+PRU.US,D,20190423,000000,85.449,86.4184,85.3728,85.9453,2267568.9600575,0
+PRU.US,D,20190424,000000,85.6654,85.8267,84.8621,85.2029,2245320.5273695,0
+PRU.US,D,20190425,000000,84.6855,85.7243,84.1815,85.1856,1714372.2461705,0
+PRU.US,D,20190426,000000,85.5012,86.1694,84.921,86.1433,1365735.7843179,0
+PRU.US,D,20190429,000000,86.3499,87.8569,86.2379,87.3192,2128448.9304262,0
+PRU.US,D,20190430,000000,87.3549,87.7634,86.4706,87.6407,2315667.2127915,0
+PRU.US,D,20190501,000000,87.5972,88.2229,86.4609,86.7312,2615944.4067778,0
+PRU.US,D,20190502,000000,83.0074,85.4057,82.5016,84.4401,4652131.7384295,0
+PRU.US,D,20190503,000000,84.9654,86.1105,84.3823,85.5177,2421135.9700952,0
+PRU.US,D,20190506,000000,83.7538,84.9654,83.2343,84.5994,2186801.349064,0
+PRU.US,D,20190507,000000,83.6534,84.138,82.9823,83.635,3034620.9648496,0
+PRU.US,D,20190508,000000,83.355,84.3234,83.132,83.579,1775517.1124119,0
+PRU.US,D,20190509,000000,82.5016,84.0811,82.2197,83.6022,1474898.1128955,0
+PRU.US,D,20190510,000000,83.4361,84.1467,82.071,83.9691,2139865.2351323,0
+PRU.US,D,20190513,000000,81.7456,82.0536,79.4247,79.7152,3684048.3647578,0
+PRU.US,D,20190514,000000,80.2308,82.3857,80.0126,81.7389,3223739.8931173,0
+PRU.US,D,20190515,000000,80.7338,81.848,80.2781,81.4473,2205295.0997923,0
+PRU.US,D,20190516,000000,81.8798,83.19,81.8798,82.4252,1896351.5819559,0
+PRU.US,D,20190517,000000,81.4231,82.658,81.2909,81.93,1780566.5122887,0
+PRU.US,D,20190520,000000,81.6297,82.8646,81.5729,82.3423,1417056.3310042,0
+PRU.US,D,20190521,000000,82.8481,83.7026,82.6928,83.2807,2002172.5025329,0
+PRU.US,D,20190522,000000,82.7332,82.8955,82.2071,82.627,1598636.8936713,0
+PRU.US,D,20190523,000000,81.4965,81.4965,79.7567,80.5205,2837840.4138355,0
+PRU.US,D,20190524,000000,81.2146,82.07,81.0707,81.8933,1832937.3341492,0
+PRU.US,D,20190528,000000,81.6249,82.4629,80.7049,80.7126,2585982.5626268,0
+PRU.US,D,20190529,000000,80.0338,80.7541,79.2634,80.6614,2768442.4977031,0
+PRU.US,D,20190530,000000,81.1982,81.6433,79.8581,80.2269,2255163.4908627,0
+PRU.US,D,20190531,000000,78.9371,79.2364,77.32,77.3953,3470876.6849129,0
+PRU.US,D,20190603,000000,77.3779,78.9766,76.8333,78.9371,2827748.8645022,0
+PRU.US,D,20190604,000000,80.2598,82.0101,79.7066,81.9523,2534296.3876007,0
+PRU.US,D,20190605,000000,82.0613,82.9138,80.7049,82.7738,3350932.9812958,0
+PRU.US,D,20190606,000000,82.9398,84.0145,82.7072,83.6629,2970170.9427093,0
+PRU.US,D,20190607,000000,83.579,83.8368,82.9398,83.2923,1899941.5757965,0
+PRU.US,D,20190610,000000,84.1467,85.0146,83.327,83.5607,2012605.8573963,0
+PRU.US,D,20190611,000000,84.4894,84.5406,83.2923,83.5607,1480232.3507141,0
+PRU.US,D,20190612,000000,83.4516,83.7441,82.6724,82.7391,1720990.8441628,0
+PRU.US,D,20190613,000000,82.9311,83.4265,82.8076,83.2179,1581176.845728,0
+PRU.US,D,20190614,000000,83.467,83.5346,82.4967,83.1329,1554159.7080078,0
+PRU.US,D,20190617,000000,83.4187,83.4593,82.0101,82.0526,1468976.5910298,0
+PRU.US,D,20190618,000000,82.1029,83.886,81.8026,83.352,1748290.7482762,0
+PRU.US,D,20190619,000000,84.0376,84.4479,82.7805,82.9138,1687647.1968122,0
+PRU.US,D,20190620,000000,83.7441,84.0811,82.2293,83.886,2902492.4119708,0
+PRU.US,D,20190621,000000,83.8552,84.6188,83.3357,83.4448,3655843.1938768,0
+PRU.US,D,20190624,000000,83.4091,84.1718,83.0239,83.191,1907699.525556,0
+PRU.US,D,20190625,000000,83.3174,83.4004,81.9783,82.3297,2049967.2733872,0
+PRU.US,D,20190626,000000,82.9833,83.0991,82.1193,82.5373,2117258.4245249,0
+PRU.US,D,20190627,000000,82.8549,83.5192,82.6145,83.1329,1416206.9960506,0
+PRU.US,D,20190628,000000,83.7856,84.7781,83.5346,84.6188,2667928.884812,0
+PRU.US,D,20190701,000000,85.732,86.3577,84.7366,85.4751,2223489.5117381,0
+PRU.US,D,20190702,000000,85.5437,85.5437,83.9536,84.5994,1951468.2415752,0
+PRU.US,D,20190703,000000,84.8051,86.2205,84.7366,85.8267,1431653.4986891,0
+PRU.US,D,20190705,000000,85.9115,86.2379,85.339,86.0738,1343218.0503032,0
+PRU.US,D,20190708,000000,85.1856,85.8769,84.8989,85.3477,1414566.329506,0
+PRU.US,D,20190709,000000,84.5657,85.4057,84.5657,85.1093,1615094.3120594,0
+PRU.US,D,20190710,000000,85.033,85.9897,84.0309,84.4044,1769389.4714537,0
+PRU.US,D,20190711,000000,84.7781,84.9567,84.2423,84.7366,2676615.9241487,0
+PRU.US,D,20190712,000000,84.9905,85.981,84.7115,85.8769,1434607.5270889,0
+PRU.US,D,20190715,000000,85.758,86.0148,84.5242,85.3632,1541625.8027956,0
+PRU.US,D,20190716,000000,85.7919,86.0332,85.1093,85.5351,1562059.5588509,0
+PRU.US,D,20190717,000000,85.1682,85.2445,83.6775,83.8706,1963171.4557717,0
+PRU.US,D,20190718,000000,83.7943,85.1856,83.5694,84.9828,1943822.1554438,0
+PRU.US,D,20190719,000000,85.5611,86.1018,84.6188,84.6352,2469826.6857482,0
+PRU.US,D,20190722,000000,84.474,84.8225,84.0714,84.4306,1344048.7413189,0
+PRU.US,D,20190723,000000,84.6671,85.5611,84.6671,85.3545,1444645.2161567,0
+PRU.US,D,20190724,000000,84.9992,86.0148,84.9066,85.9115,1527966.0108827,0
+PRU.US,D,20190725,000000,85.7832,86.2553,85.3198,85.8354,1612882.9338569,0
+PRU.US,D,20190726,000000,85.871,86.7477,85.2619,86.5227,1633468.9487393,0
+PRU.US,D,20190729,000000,86.375,86.7564,85.6741,85.871,1437350.2575245,0
+PRU.US,D,20190730,000000,85.3294,85.7919,84.9731,85.7417,1435879.4579706,0
+PRU.US,D,20190731,000000,85.7503,85.9019,84.5994,84.8718,2444973.2806109,0
+PRU.US,D,20190801,000000,79.4304,79.5887,74.5876,76.3129,9188224.6424801,0
+PRU.US,D,20190802,000000,75.8273,76.197,73.7921,74.1948,5103451.7604022,0
+PRU.US,D,20190805,000000,72.0166,73.0381,71.2791,72.0079,5033344.3388512,0
+PRU.US,D,20190806,000000,72.6519,72.8885,70.5433,72.2417,3169451.8529649,0
+PRU.US,D,20190807,000000,70.6341,71.5377,69.184,71.3543,3614520.9768337,0
+PRU.US,D,20190808,000000,72.0573,72.3864,71.5223,72.0747,2883572.9579915,0
+PRU.US,D,20190809,000000,71.7405,71.9896,70.4748,71.0608,1995343.6423508,0
+PRU.US,D,20190812,000000,70.0374,70.2171,68.9909,69.3018,1977660.9029259,0
+PRU.US,D,20190813,000000,68.9407,71.362,68.3787,70.023,3236307.9788823,0
+PRU.US,D,20190814,000000,68.0447,68.6983,67.2077,67.3584,4190513.0122568,0
+PRU.US,D,20190815,000000,67.7764,67.9782,66.6709,67.0985,3192220.2443683,0
+PRU.US,D,20190816,000000,67.6924,69.1522,67.6837,68.7226,3214462.4624102,0
+PRU.US,D,20190819,000000,70.1166,70.4237,69.63,69.7342,2580892.7675509,0
+PRU.US,D,20190820,000000,69.2593,69.3935,68.3248,68.401,2362589.861657,0
+PRU.US,D,20190821,000000,69.1231,69.3162,68.7737,69.0382,2731637.2925294,0
+PRU.US,D,20190822,000000,69.5722,69.9941,69.0459,69.6137,2036994.1998576,0
+PRU.US,D,20190823,000000,68.9107,69.6909,66.7578,67.1122,2859168.0431407,0
+PRU.US,D,20190826,000000,67.9183,68.1461,67.2482,67.5195,1835096.9236351,0
+PRU.US,D,20190827,000000,67.8256,68.0785,65.9333,66.3977,2782684.3947915,0
+PRU.US,D,20190828,000000,65.942,66.9422,65.8561,66.4846,2313229.00001,0
+PRU.US,D,20190829,000000,67.0948,67.7406,67.0687,67.451,2294139.6790398,0
+PRU.US,D,20190830,000000,68.1461,68.6048,67.6885,67.925,1930810.7582639,0
+PRU.US,D,20190903,000000,67.0948,67.2212,66.0617,66.696,2574873.8828979,0
+PRU.US,D,20190904,000000,67.7821,67.8574,67.1797,67.5533,3041376.285054,0
+PRU.US,D,20190905,000000,67.4268,70.0722,67.4268,69.4785,3915688.936747,0
+PRU.US,D,20190906,000000,69.6966,70.0538,69.156,69.6909,2727334.6859471,0
+PRU.US,D,20190909,000000,70.3947,71.7444,69.8087,71.4122,3307439.7812494,0
+PRU.US,D,20190910,000000,72.3883,73.5749,71.9636,73.5402,3599111.7620712,0
+PRU.US,D,20190911,000000,74.2787,74.6774,72.7436,74.6523,2724957.5838513,0
+PRU.US,D,20190912,000000,73.8124,75.1438,72.8798,74.8213,2788036.2407738,0
+PRU.US,D,20190913,000000,76.2222,76.9047,75.4064,76.1778,3941579.1519922,0
+PRU.US,D,20190916,000000,75.2461,76.2289,75.025,75.5667,2603813.4177815,0
+PRU.US,D,20190917,000000,74.9323,75.1853,74.3618,74.8801,3198651.3672063,0
+PRU.US,D,20190918,000000,74.4467,75.8099,74.0499,75.6342,2604479.4206781,0
+PRU.US,D,20190919,000000,75.612,76.4424,75.4064,75.4894,2057655.8262664,0
+PRU.US,D,20190920,000000,75.754,76.5611,75.4701,75.5503,3568679.6763727,0
+PRU.US,D,20190923,000000,74.6852,76.4761,74.523,76.0436,2133558.4052143,0
+PRU.US,D,20190924,000000,76.1604,76.4317,75.0337,75.6342,2758594.3553383,0
+PRU.US,D,20190925,000000,75.5077,76.534,75.3224,76.1362,2879504.4364086,0
+PRU.US,D,20190926,000000,75.975,76.3294,75.5667,76.1111,1955535.7273836,0
+PRU.US,D,20190927,000000,76.7213,77.2301,76.1778,76.4665,2535013.1434397,0
+PRU.US,D,20190930,000000,76.9,76.9,75.8562,76.2908,2831257.0321705,0
+PRU.US,D,20191001,000000,76.9502,76.9985,73.9322,74.0248,2413241.2981236,0
+PRU.US,D,20191002,000000,73.2863,73.3625,71.9452,72.1576,2815011.9475208,0
+PRU.US,D,20191003,000000,71.9385,72.5824,70.7857,72.5486,2808131.2986219,0
+PRU.US,D,20191004,000000,72.5138,74.101,72.4897,74.0818,2915065.6766077,0
+PRU.US,D,20191007,000000,74.1687,74.6089,73.6173,73.7776,2130380.6495585,0
+PRU.US,D,20191008,000000,72.7176,72.7176,71.7347,72.0476,2494773.3105753,0
+PRU.US,D,20191009,000000,72.7263,73.5073,72.5071,72.9898,2153038.2131083,0
+PRU.US,D,20191010,000000,73.7458,75.1786,73.5247,74.355,1851087.2077987,0
+PRU.US,D,20191011,000000,76.2289,77.0091,75.7714,75.8398,3006342.2539908,0
+PRU.US,D,20191014,000000,75.1853,75.9586,74.9323,75.7714,1355611.090206,0
+PRU.US,D,20191015,000000,75.7714,77.1182,75.4064,76.2908,1729151.7101381,0
+PRU.US,D,20191016,000000,75.9238,76.6963,75.67,75.8649,1736686.9684157,0
+PRU.US,D,20191017,000000,76.5775,76.9589,75.5435,75.8052,1990180.3072973,0
+PRU.US,D,20191018,000000,75.8736,76.4915,75.7617,76.0677,2441495.1503984,0
+PRU.US,D,20191021,000000,76.9848,77.3749,76.8064,77.0785,1695309.855333,0
+PRU.US,D,20191022,000000,76.9241,77.8413,76.3294,77.3565,1738850.7009988,0
+PRU.US,D,20191023,000000,76.4501,77.6868,76.4501,77.6627,2116848.2578887,0
+PRU.US,D,20191024,000000,77.8577,78.2487,76.8064,77.4,2365906.4110734,0
+PRU.US,D,20191025,000000,77.0187,78.1792,77.0004,77.8162,1772587.9425961,0
+PRU.US,D,20191028,000000,78.5133,79.1814,78.4523,78.9766,2414635.4503769,0
+PRU.US,D,20191029,000000,78.6542,79.6718,78.6542,78.8753,2045437.832226,0
+PRU.US,D,20191030,000000,78.6039,78.6726,77.3913,78.2902,1688534.8554162,0
+PRU.US,D,20191031,000000,77.569,77.6965,75.9586,77.2967,3509228.3011669,0
+PRU.US,D,20191101,000000,77.9012,78.9071,77.7061,78.8502,3025599.370403,0
+PRU.US,D,20191104,000000,79.7423,80.4953,79.389,80.1478,2842731.3402393,0
+PRU.US,D,20191105,000000,77.1781,79.5955,76.5688,78.0702,5188571.6951459,0
+PRU.US,D,20191106,000000,77.5613,77.9774,76.2049,76.7977,3264362.962485,0
+PRU.US,D,20191107,000000,77.6868,78.7304,77.5787,77.8925,2450965.2351314,0
+PRU.US,D,20191108,000000,80.224,80.5812,77.4416,78.7816,4364101.5401649,0
+PRU.US,D,20191111,000000,78.1541,78.52,77.4329,78.2391,2360783.4712189,0
+PRU.US,D,20191112,000000,78.4089,79.5106,78.1889,79.1379,3817762.6881414,0
+PRU.US,D,20191113,000000,78.1975,78.994,77.7061,78.6977,2756953.6887938,0
+PRU.US,D,20191114,000000,78.4669,78.9381,78.4669,78.7131,1923611.0908703,0
+PRU.US,D,20191115,000000,79.359,79.5637,79.0877,79.4266,2651690.0148082,0
+PRU.US,D,20191118,000000,79.164,79.414,78.3413,78.994,2524790.050766,0
+PRU.US,D,20191119,000000,79.191,79.6091,78.994,79.2663,2488773.0698602,0
+PRU.US,D,20191120,000000,78.8579,79.2992,78.4273,78.9766,3269203.1359464,0
+PRU.US,D,20191121,000000,79.4604,79.665,78.8753,79.3512,2498899.8355208,0
+PRU.US,D,20191122,000000,79.6795,80.8159,79.5637,80.5223,2809488.1629991,0
+PRU.US,D,20191125,000000,80.2028,80.5136,79.8012,80.2897,3666847.260398,0
+PRU.US,D,20191126,000000,80.2627,80.5136,80.0367,80.4278,2337917.7170281,0
+PRU.US,D,20191127,000000,80.7096,81.0611,80.4606,80.504,1524262.0818655,0
+PRU.US,D,20191129,000000,80.6083,80.8294,80.1342,80.2472,925808.24424165,0
+PRU.US,D,20191202,000000,80.6227,80.9916,79.527,79.664,1993744.4067796,0
+PRU.US,D,20191203,000000,78.1715,78.6176,77.0062,77.4705,3607393.8136434,0
+PRU.US,D,20191204,000000,77.9571,78.6089,77.7612,77.7949,2145393.1627512,0
+PRU.US,D,20191205,000000,78.4215,78.7729,77.82,78.0083,1718355.8342579,0
+PRU.US,D,20191206,000000,79.2093,79.6795,78.9766,79.1069,1662577.3148393,0
+PRU.US,D,20191209,000000,78.6176,79.7152,78.3269,79.5444,1432834.2814295,0
+PRU.US,D,20191210,000000,79.2702,79.499,78.9439,79.2431,1613071.4447857,0
+PRU.US,D,20191211,000000,79.2267,79.4324,78.7893,79.218,1674643.0500526,0
+PRU.US,D,20191212,000000,79.3377,81.3131,79.2006,81.0437,2660221.6879949,0
+PRU.US,D,20191213,000000,81.0272,81.9792,80.4191,80.6922,2019467.8623571,0
+PRU.US,D,20191216,000000,81.429,81.6847,80.9066,80.9916,1882483.5994019,0
+PRU.US,D,20191217,000000,81.035,81.7215,80.8294,81.5418,1634398.0383167,0
+PRU.US,D,20191218,000000,81.8586,81.9359,81.455,81.6616,2412467.5746964,0
+PRU.US,D,20191219,000000,81.8074,81.8074,80.6845,80.7782,4001149.6412463,0
+PRU.US,D,20191220,000000,81.4377,81.7553,81.0003,81.035,6075775.5941961,0
+PRU.US,D,20191223,000000,81.1286,81.3005,80.1786,80.811,2057128.6171305,0
+PRU.US,D,20191224,000000,80.811,81.0437,80.3505,80.4094,696476.41324233,0
+PRU.US,D,20191226,000000,80.4278,81.035,80.2202,80.5812,1283174.2121786,0
+PRU.US,D,20191227,000000,80.8642,80.8642,79.7838,79.9035,1279972.633713,0
+PRU.US,D,20191230,000000,80.2704,80.2704,79.5357,79.6128,994143.45590766,0
+PRU.US,D,20191231,000000,79.6979,80.3582,79.527,80.3505,1581188.2392457,0
+PRU.US,D,20200102,000000,80.6083,81.344,80.391,81.2928,1899957.1124115,0
+PRU.US,D,20200103,000000,80.058,80.3292,79.4421,79.9382,1780711.5206954,0
+PRU.US,D,20200106,000000,78.9603,80.1612,78.8319,80.1342,1970468.4859526,0
+PRU.US,D,20200107,000000,79.8948,80.3997,79.4846,80.0493,2030614.8657363,0
+PRU.US,D,20200108,000000,80.3997,81.7379,80.0937,80.563,4213212.0067799,0
+PRU.US,D,20200109,000000,81.1547,81.482,80.8816,81.1721,2659617.8315583,0
+PRU.US,D,20200110,000000,81.1286,81.4213,80.6083,80.923,1667349.1271947,0
+PRU.US,D,20200113,000000,81.0533,81.4965,80.6758,81.4878,1769853.4983551,0
+PRU.US,D,20200114,000000,81.2156,81.9697,81.1634,81.3691,2225427.4455164,0
+PRU.US,D,20200115,000000,80.6392,81.429,80.4191,80.8468,2361205.0313728,0
+PRU.US,D,20200116,000000,81.429,81.8924,81.3257,81.763,2570400.3735505,0
+PRU.US,D,20200117,000000,81.8315,83.2285,81.7803,83.2285,2918389.4764445,0
+PRU.US,D,20200121,000000,82.5508,82.6724,81.3788,81.8499,2422203.8534332,0
+PRU.US,D,20200122,000000,82.0892,82.3538,81.7456,82.2448,1913825.0949654,0
+PRU.US,D,20200123,000000,81.6944,82.0989,80.5986,81.8828,2324534.4768623,0
+PRU.US,D,20200124,000000,81.9947,81.9947,79.2865,80.1612,2244841.9996273,0
+PRU.US,D,20200127,000000,78.1464,78.6947,77.2851,77.4426,2455280.2710055,0
+PRU.US,D,20200128,000000,78.1551,79.3203,77.6916,78.857,2048041.768901,0
+PRU.US,D,20200129,000000,79.3039,79.7326,78.7729,78.7806,1505021.5378426,0
+PRU.US,D,20200130,000000,77.9928,79.8851,77.7264,79.8099,1682875.3844568,0
+PRU.US,D,20200131,000000,78.8927,79.3725,77.6415,78.0518,3145159.8375165,0
+PRU.US,D,20200203,000000,78.5577,79.7152,78.3781,78.4302,1759790.9507033,0
+PRU.US,D,20200204,000000,79.8948,80.9317,79.8851,80.1699,2427637.5255877,0
+PRU.US,D,20200205,000000,81.7138,83.075,81.0272,81.9792,4443279.2375561,0
+PRU.US,D,20200206,000000,82.7835,82.8183,81.7041,81.7138,2056231.6365575,0
+PRU.US,D,20200207,000000,81.1798,81.7302,80.7724,81.147,1761998.1858084,0
+PRU.US,D,20200210,000000,80.8989,81.3604,80.5543,81.3353,1375174.7958211,0
+PRU.US,D,20200211,000000,81.7302,82.9978,81.4116,82.1743,1738958.4215295,0
+PRU.US,D,20200212,000000,82.8019,83.352,82.2274,82.2448,1791705.2294733,0
+PRU.US,D,20200213,000000,81.8749,82.209,81.4463,81.9185,1691203.0100999,0
+PRU.US,D,20200214,000000,82.0227,82.322,81.4144,81.9272,1378897.3687764,0
+PRU.US,D,20200218,000000,81.398,82.153,80.1835,80.7995,1663612.0533986,0
+PRU.US,D,20200219,000000,81.0766,81.2078,80.7049,80.729,1639794.4225952,0
+PRU.US,D,20200220,000000,80.6788,81.9436,80.6247,81.3189,1640164.1940323,0
+PRU.US,D,20200221,000000,80.5822,80.9298,79.2818,80.2974,2425352.6074076,0
+PRU.US,D,20200224,000000,77.2707,77.6607,75.4846,76.1594,3906232.3170802,0
+PRU.US,D,20200225,000000,76.4983,76.4983,72.3923,72.8914,3414953.1570877,0
+PRU.US,D,20200226,000000,73.5073,73.7748,70.9682,71.0367,3537957.5738607,0
+PRU.US,D,20200227,000000,68.7727,69.9496,66.9934,67.2202,4530081.2698176,0
+PRU.US,D,20200228,000000,64.9051,65.8521,63.4646,65.4254,5873428.7919127,0
+PRU.US,D,20200302,000000,65.9189,69.1367,65.2873,68.9889,5868927.3166584,0
+PRU.US,D,20200303,000000,68.9107,69.4842,64.4966,65.0876,4433562.6385317,0
+PRU.US,D,20200304,000000,66.2837,66.9519,63.9164,66.9161,4585301.5068703,0
+PRU.US,D,20200305,000000,64.2196,64.3249,61.801,62.6584,4277747.9981899,0
+PRU.US,D,20200306,000000,59.372,62.252,58.9211,60.5344,5960608.8818061,0
+PRU.US,D,20200309,000000,55.2805,57.082,49.7531,50.5023,8836078.9771849,0
+PRU.US,D,20200310,000000,53.8215,54.8199,51.4987,54.5177,9163931.5912574,0
+PRU.US,D,20200311,000000,52.0712,52.5568,49.5986,50.2667,6639131.1827481,0
+PRU.US,D,20200312,000000,45.8024,46.0023,40.1478,40.1574,8967210.0793803,0
+PRU.US,D,20200313,000000,44.9257,45.9501,40.4422,45.8874,9391713.9038534,0
+PRU.US,D,20200316,000000,38.1531,41.6838,37.4358,37.5902,7849992.8098191,0
+PRU.US,D,20200317,000000,38.6407,40.728,34.6861,40.5551,9442425.4152315,0
+PRU.US,D,20200318,000000,36.9154,41.5351,36.368,40.0444,8610550.509539,0
+PRU.US,D,20200319,000000,38.8212,41.5274,37.2957,38.4746,5862765.4951472,0
+PRU.US,D,20200320,000000,39.2112,40.1574,36.4288,36.6459,7518099.640071,0
+PRU.US,D,20200323,000000,35.5618,36.4201,33.4889,34.0094,7695966.9517516,0
+PRU.US,D,20200324,000000,37.1761,41.6057,36.5668,41.1634,5494050.5478359,0
+PRU.US,D,20200325,000000,43.7904,48.916,40.9722,44.753,6835758.4391607,0
+PRU.US,D,20200326,000000,45.4992,50.1017,45.4027,47.3887,6628647.0749423,0
+PRU.US,D,20200327,000000,44.7183,47.9902,44.0299,45.9927,5448575.9114891,0
+PRU.US,D,20200330,000000,45.2202,46.9291,44.2538,46.6095,3721447.0686248,0
+PRU.US,D,20200331,000000,46.1838,46.6346,43.9728,45.2106,5370396.7005556,0
+PRU.US,D,20200401,000000,42.0565,43.2257,40.3911,40.7569,4882982.0146021,0
+PRU.US,D,20200402,000000,40.2009,42.4118,39.5154,40.4345,4612298.9648783,0
+PRU.US,D,20200403,000000,40.1409,41.0717,39.0558,39.9652,5224596.9622464,0
+PRU.US,D,20200406,000000,43.2701,43.5481,41.3622,42.6106,5392359.2595274,0
+PRU.US,D,20200407,000000,46.7998,46.8694,43.9556,45.144,6287278.6415894,0
+PRU.US,D,20200408,000000,45.9657,48.0654,45.5929,47.7093,4557517.8961431,0
+PRU.US,D,20200409,000000,49.3833,52.5751,49.1662,50.9001,4310876.2044789,0
+PRU.US,D,20200413,000000,50.8412,51.4823,47.8743,50.2938,3566093.3478614,0
+PRU.US,D,20200414,000000,51.2294,51.9495,49.4181,50.8238,4323481.5781201,0
+PRU.US,D,20200415,000000,48.0741,48.5501,46.764,47.2758,4428329.9065979,0
+PRU.US,D,20200416,000000,46.764,47.1638,44.9344,45.4297,3566786.2808907,0
+PRU.US,D,20200417,000000,48.0144,49.4007,47.3974,49.0792,5292549.9731832,0
+PRU.US,D,20200420,000000,47.4486,48.4391,46.3653,47.0431,3373851.5599777,0
+PRU.US,D,20200421,000000,45.1084,46.0119,44.4131,44.9094,3749275.2176483,0
+PRU.US,D,20200422,000000,46.4175,46.878,45.7049,46.486,4220349.5277135,0
+PRU.US,D,20200423,000000,47.0498,47.6841,45.9406,46.1654,2781204.2732686,0
+PRU.US,D,20200424,000000,46.7737,48.7326,46.3036,48.3677,3212412.6650039,0
+PRU.US,D,20200427,000000,48.9585,51.8038,48.8205,51.3857,3405833.1640794,0
+PRU.US,D,20200428,000000,53.7617,54.8391,51.8597,52.5916,3667223.2464812,0
+PRU.US,D,20200429,000000,55.0632,56.3028,54.5418,55.9225,3925370.319444,0
+PRU.US,D,20200430,000000,54.0398,55.7487,53.614,54.0822,3239868.9710416,0
+PRU.US,D,20200501,000000,52.358,52.4621,50.9185,51.6289,2963008.5631917,0
+PRU.US,D,20200504,000000,50.4589,51.152,49.4345,51.0564,2587920.4964051,0
+PRU.US,D,20200505,000000,51.8887,52.5993,50.7012,50.9446,2602369.5483603,0
+PRU.US,D,20200506,000000,49.9037,51.015,46.8423,46.9291,5143004.8748832,0
+PRU.US,D,20200507,000000,47.7614,51.0227,47.718,49.1825,4053368.2042801,0
+PRU.US,D,20200508,000000,50.3989,51.1965,49.6208,51.1424,2302269.4717851,0
+PRU.US,D,20200511,000000,50.2513,50.3382,48.9074,49.4712,2518198.3829064,0
+PRU.US,D,20200512,000000,49.8689,50.2068,47.0431,47.0498,2951698.943242,0
+PRU.US,D,20200513,000000,46.5642,46.7737,44.1979,44.5289,4436418.2683696,0
+PRU.US,D,20200514,000000,43.4622,46.3749,42.0739,46.2881,3695496.7784682,0
+PRU.US,D,20200515,000000,45.6451,46.6182,44.9421,45.8961,2938122.0132758,0
+PRU.US,D,20200518,000000,48.4294,49.9655,48.134,49.5302,3048431.9798152,0
+PRU.US,D,20200519,000000,49.2444,49.393,47.6484,47.6764,2708125.2151543,0
+PRU.US,D,20200520,000000,48.6545,49.5571,48.5598,49.0454,2615973.4084591,0
+PRU.US,D,20200521,000000,48.5945,50.2667,48.5945,50.008,3247225.0403597,0
+PRU.US,D,20200522,000000,50.0331,50.3266,48.5048,49.7522,3742032.0477327,0
+PRU.US,D,20200526,000000,52.5887,54.4356,52.0924,53.4451,5160173.8702388,0
+PRU.US,D,20200527,000000,56.576,57.4237,54.8257,55.8683,3959109.6325901,0
+PRU.US,D,20200528,000000,56.8135,56.8676,54.479,54.6751,2825201.8954156,0
+PRU.US,D,20200529,000000,53.641,54.786,53.1361,53.8882,5203032.1406186,0
+PRU.US,D,20200601,000000,53.7299,54.2763,52.7393,53.8187,4297494.0000875,0
+PRU.US,D,20200602,000000,52.8281,54.4453,52.8281,53.8882,7050246.5881837,0
+PRU.US,D,20200603,000000,55.6569,56.6745,55.4435,56.3192,6207567.5204163,0
+PRU.US,D,20200604,000000,55.9842,57.9326,55.3731,57.8669,6150772.9063764,0
+PRU.US,D,20200605,000000,62.7462,63.1614,60.351,61.1986,6307683.3959634,0
+PRU.US,D,20200608,000000,63.0899,66.0869,62.138,66.0617,6276756.2101333,0
+PRU.US,D,20200609,000000,63.647,64.2408,62.5387,63.4356,3876163.7881728,0
+PRU.US,D,20200610,000000,62.7626,62.8245,60.0054,60.0054,4004054.9882524,0
+PRU.US,D,20200611,000000,55.7795,56.7701,53.0936,53.3495,5561242.2646375,0
+PRU.US,D,20200612,000000,56.3723,56.4254,54.0658,55.8336,3087785.1898498,0
+PRU.US,D,20200615,000000,53.1815,57.6535,52.9691,57.0529,3907131.3692019,0
+PRU.US,D,20200616,000000,60.041,60.5441,56.6292,58.1671,4066638.5450434,0
+PRU.US,D,20200617,000000,58.5475,58.7155,56.3636,56.4167,2790565.6016967,0
+PRU.US,D,20200618,000000,55.7795,57.6631,55.346,56.6118,2798557.6364556,0
+PRU.US,D,20200619,000000,58.1671,58.1671,55.2486,55.7709,9522067.1395242,0
+PRU.US,D,20200622,000000,55.2486,55.7168,54.4491,55.2842,2974293.3245573,0
+PRU.US,D,20200623,000000,56.3009,57.0173,55.5942,55.85,3197753.3508589,0
+PRU.US,D,20200624,000000,54.816,54.984,52.358,52.774,4342269.4887591,0
+PRU.US,D,20200625,000000,52.1552,53.7646,51.8897,53.4374,4630070.780896,0
+PRU.US,D,20200626,000000,52.4574,52.7393,50.4849,51.3616,10159011.387163,0
+PRU.US,D,20200629,000000,52.0056,52.5356,51.0584,52.3319,2965809.29699,0
+PRU.US,D,20200630,000000,51.9254,54.1364,51.8559,53.8341,3156127.6519362,0
+PRU.US,D,20200701,000000,53.9413,54.2145,52.023,52.0924,2441107.7707976,0
+PRU.US,D,20200702,000000,53.6671,54.6123,52.2884,52.4197,2791248.1769825,0
+PRU.US,D,20200706,000000,54.2145,54.9135,53.279,54.1981,2741190.239209,0
+PRU.US,D,20200707,000000,53.2694,53.755,52.3676,52.5009,2757279.9577087,0
+PRU.US,D,20200708,000000,52.7133,53.8795,52.6331,53.7202,2154436.5084588,0
+PRU.US,D,20200709,000000,53.5348,53.5609,51.1202,51.2979,3351216.7834633,0
+PRU.US,D,20200710,000000,51.4041,53.6767,51.2728,53.5165,2800904.7010956,0
+PRU.US,D,20200713,000000,54.3921,54.927,53.3214,53.8969,2725510.6873454,0
+PRU.US,D,20200714,000000,53.8187,54.7822,53.1815,54.7281,3090155.0415253,0
+PRU.US,D,20200715,000000,56.044,56.7885,55.2312,56.5152,3274459.6906899,0
+PRU.US,D,20200716,000000,55.8954,57.8572,55.4001,56.7972,2222807.9722265,0
+PRU.US,D,20200717,000000,56.7885,56.9564,56.0267,56.7006,2512158.7827666,0
+PRU.US,D,20200720,000000,56.3366,56.4525,55.4049,55.7091,1985969.8846308,0
+PRU.US,D,20200721,000000,56.2594,58.3167,56.1869,57.4497,2796013.7746919,0
+PRU.US,D,20200722,000000,56.7972,57.9827,56.716,57.8765,2376248.6177954,0
+PRU.US,D,20200723,000000,57.6979,58.4499,57.5492,58.0155,2185875.3668097,0
+PRU.US,D,20200724,000000,58.3525,58.5649,57.2306,57.3812,1892879.6663893,0
+PRU.US,D,20200727,000000,57.0095,57.0095,55.7313,56.7701,2324817.2432555,0
+PRU.US,D,20200728,000000,56.5924,57.3533,56.2719,56.6456,2215402.1857405,0
+PRU.US,D,20200729,000000,56.6379,58.14,56.3636,57.8833,3190405.5677357,0
+PRU.US,D,20200730,000000,56.2401,56.4911,54.5872,56.2748,3095493.4224412,0
+PRU.US,D,20200731,000000,56.2207,56.3192,55.0767,56.019,5001258.1215418,0
+PRU.US,D,20200803,000000,56.3009,57.4237,55.9389,56.9564,2569987.0995914,0
+PRU.US,D,20200804,000000,56.5316,57.0626,55.8336,55.9389,3288903.5637734,0
+PRU.US,D,20200805,000000,57.4594,59.511,57.2924,59.4048,4044401.5058731,0
+PRU.US,D,20200806,000000,58.6537,59.2987,56.8849,57.1485,3372824.0718387,0
+PRU.US,D,20200807,000000,56.7972,60.1038,56.6976,60.0758,2567462.9175401,0
+PRU.US,D,20200810,000000,60.2437,61.6399,60.156,61.4719,2727564.6278491,0
+PRU.US,D,20200811,000000,63.0466,64.1693,62.3668,62.5338,3717153.7840116,0
+PRU.US,D,20200812,000000,64.0902,64.2216,60.74,61.8002,2874063.5138337,0
+PRU.US,D,20200813,000000,60.9959,62.0482,60.5633,61.4719,2228535.8042918,0
+PRU.US,D,20200814,000000,60.9959,62.7878,60.8994,62.3997,1808543.8128163,0
+PRU.US,D,20200817,000000,62.1709,62.4885,61.1194,61.3937,2197611.7257848,0
+PRU.US,D,20200818,000000,61.5607,62.0202,60.5537,60.6155,1901188.6480944,0
+PRU.US,D,20200819,000000,60.4899,61.7287,60.3858,61.0567,2117022.2679767,0
+PRU.US,D,20200820,000000,60.3326,60.7526,59.9175,60.2264,1518687.5444014,0
+PRU.US,D,20200821,000000,60.1463,60.686,59.4048,59.5912,1920319.4000377,0
+PRU.US,D,20200824,000000,60.3269,62.0975,59.9494,62.0878,2311221.6693514,0
+PRU.US,D,20200825,000000,62.7261,63.202,61.6129,62.0975,1786524.2862561,0
+PRU.US,D,20200826,000000,62.0251,62.1767,61.2623,61.3686,1605541.3653797,0
+PRU.US,D,20200827,000000,61.3966,62.8881,61.3966,62.3302,1555883.236499,0
+PRU.US,D,20200828,000000,62.9065,63.005,61.8735,62.5812,1392882.3938299,0
+PRU.US,D,20200831,000000,62.3041,62.3534,60.6328,60.9032,2482417.5585486,0
+PRU.US,D,20200901,000000,60.4717,61.9267,59.9947,61.108,2364521.5807892,0
+PRU.US,D,20200902,000000,61.108,62.2404,60.74,62.0164,2370229.7331423,0
+PRU.US,D,20200903,000000,62.4577,63.9753,60.5779,61.1176,2462420.8992621,0
+PRU.US,D,20200904,000000,62.4577,63.2117,61.0635,62.6459,2435415.1550595,0
+PRU.US,D,20200908,000000,62.1342,62.3581,60.3626,60.9477,3088252.3240743,0
+PRU.US,D,20200909,000000,61.8735,62.0077,60.8125,61.3599,1782210.2861563,0
+PRU.US,D,20200910,000000,61.6852,62.5281,60.3819,60.4447,2604511.5296824,0
+PRU.US,D,20200911,000000,60.5875,61.5598,60.1511,61.216,1949034.171891,0
+PRU.US,D,20200914,000000,61.9459,63.1749,61.4767,62.6903,2315586.4223935,0
+PRU.US,D,20200915,000000,62.9065,62.9065,61.4052,61.4333,2116637.995699,0
+PRU.US,D,20200916,000000,61.6477,63.482,61.4149,62.2954,2696513.1490992,0
+PRU.US,D,20200917,000000,62.0878,62.5996,60.5875,61.638,2822741.9313732,0
+PRU.US,D,20200918,000000,61.1358,62.0975,61.1263,61.2431,3281732.8980612,0
+PRU.US,D,20200921,000000,59.7157,60.3355,57.4701,58.1701,3665167.2344288,0
+PRU.US,D,20200922,000000,58.0078,58.8989,56.3289,57.2528,3543249.3449317,0
+PRU.US,D,20200923,000000,57.6043,58.422,55.6626,55.681,2959885.7035757,0
+PRU.US,D,20200924,000000,55.7254,56.3086,54.0639,55.2225,3940264.7543627,0
+PRU.US,D,20200925,000000,54.7011,55.9504,54.4597,55.7882,3346939.0354651,0
+PRU.US,D,20200928,000000,57.0636,58.2956,56.8772,57.5415,2603544.1164547,0
+PRU.US,D,20200929,000000,57.3001,57.7385,56.0537,56.6976,2372850.2422066,0
+PRU.US,D,20200930,000000,56.7952,57.64,56.3984,57.082,3420033.6301945,0
+PRU.US,D,20201001,000000,57.4324,58.1922,56.4467,57.0733,2639243.1146401,0
+PRU.US,D,20201002,000000,56.0393,57.7837,55.8423,57.4063,2434623.8234686,0
+PRU.US,D,20201005,000000,58.0976,59.5004,57.973,59.0505,2718102.8293109,0
+PRU.US,D,20201006,000000,59.8229,61.1542,58.5118,58.7193,3533587.6419469,0
+PRU.US,D,20201007,000000,59.373,61.104,59.373,60.9196,2562004.3868016,0
+PRU.US,D,20201008,000000,61.5144,62.0251,60.9196,61.3512,1751295.5296182,0
+PRU.US,D,20201009,000000,61.9459,61.9942,60.2738,61.0017,1567937.5781946,0
+PRU.US,D,20201012,000000,61.4497,62.3581,60.9882,62.1787,1458953.4028026,0
+PRU.US,D,20201013,000000,61.4052,61.5395,59.5178,59.6722,2272896.98323,0
+PRU.US,D,20201014,000000,59.6809,60.5614,59.5718,59.6085,1330598.1758215,0
+PRU.US,D,20201015,000000,58.8989,59.9137,58.2956,59.7881,2079673.2812779,0
+PRU.US,D,20201016,000000,59.9851,60.5016,59.3015,59.5534,1713585.0576768,0
+PRU.US,D,20201019,000000,59.8683,60.435,58.8701,58.951,1361981.1023583,0
+PRU.US,D,20201020,000000,59.7968,60.574,59.4115,59.5101,1461074.6686379,0
+PRU.US,D,20201021,000000,59.3015,60.0478,59.1056,59.4357,1699956.3389939,0
+PRU.US,D,20201022,000000,59.1412,61.2431,59.005,61.0375,1583149.9958337,0
+PRU.US,D,20201023,000000,61.5945,62.0532,61.108,61.7654,1565058.125547,0
+PRU.US,D,20201026,000000,60.7767,60.9013,58.7995,59.6886,1829545.1732065,0
+PRU.US,D,20201027,000000,59.3209,59.3306,57.0115,57.0298,2286844.7204076,0
+PRU.US,D,20201028,000000,55.8249,56.7507,55.0168,55.4194,2842426.8225851,0
+PRU.US,D,20201029,000000,54.9975,57.1061,54.2706,56.6513,2130558.8027439,0
+PRU.US,D,20201030,000000,56.2187,57.5859,55.8606,57.5318,2914665.8677148,0
+PRU.US,D,20201102,000000,58.5833,59.5768,57.6854,59.2485,2306709.8363537,0
+PRU.US,D,20201103,000000,60.5064,61.8175,60.3722,60.9119,3137815.1617163,0
+PRU.US,D,20201104,000000,60.5518,61.2354,56.688,56.6976,5081163.9682896,0
+PRU.US,D,20201105,000000,57.1196,59.7524,57.1196,58.7454,3331399.3131365,0
+PRU.US,D,20201106,000000,59.1683,59.5815,56.6601,57.11,2921389.0789148,0
+PRU.US,D,20201109,000000,62.2307,67.058,62.0975,66.0067,7152637.0241675,0
+PRU.US,D,20201110,000000,66.276,68.4589,65.6736,67.8043,5084970.438966,0
+PRU.US,D,20201111,000000,68.0022,68.0022,64.7583,65.6214,3441834.6083701,0
+PRU.US,D,20201112,000000,64.2804,64.8733,62.8428,63.8219,2664899.2448859,0
+PRU.US,D,20201113,000000,64.2543,66.0704,64.2543,65.7199,1936450.5495108,0
+PRU.US,D,20201116,000000,68.1181,68.2263,66.9045,67.9212,2323109.2513792,0
+PRU.US,D,20201117,000000,67.0137,68.1365,66.3021,67.7764,1797587.3919143,0
+PRU.US,D,20201118,000000,68.037,69.6947,67.7667,68.0911,2572896.5896948,0
+PRU.US,D,20201119,000000,67.3718,68.4231,66.2306,68.1094,2143863.3240603,0
+PRU.US,D,20201120,000000,67.758,68.4328,67.1392,67.9839,2753903.3333809,0
+PRU.US,D,20201123,000000,68.7313,70.4275,68.6076,70.0712,2379322.7960179,0
+PRU.US,D,20201124,000000,71.5668,72.9628,70.8561,72.817,2964178.9881888,0
+PRU.US,D,20201125,000000,71.924,71.924,71.0831,71.7956,1706874.2757688,0
+PRU.US,D,20201127,000000,71.7039,72.1875,70.8012,71.2124,978622.37751713,0
+PRU.US,D,20201130,000000,70.4469,71.1207,68.7042,68.96,3624562.808999,0
+PRU.US,D,20201201,000000,70.9189,71.1573,70.1099,70.3174,2131596.6486263,0
+PRU.US,D,20201202,000000,69.7439,71.9684,69.7439,71.7492,1988774.7615264,0
+PRU.US,D,20201203,000000,71.6856,72.6616,71.3486,71.924,2391905.3826238,0
+PRU.US,D,20201204,000000,72.817,74.3337,72.6616,74.131,2194894.8897075,0
+PRU.US,D,20201207,000000,73.4369,73.5102,72.2879,72.9347,2227432.7046265,0
+PRU.US,D,20201208,000000,72.2879,73.4908,72.2146,73.18,1646352.9456762,0
+PRU.US,D,20201209,000000,74.1851,74.4487,72.6992,73.1645,1746788.8754923,0
+PRU.US,D,20201210,000000,72.0697,73.1027,71.924,72.9165,1916848.5202455,0
+PRU.US,D,20201211,000000,71.5581,72.3699,71.1111,71.6585,1634672.5185151,0
+PRU.US,D,20201214,000000,72.9541,72.9811,69.798,69.8627,2219029.4674571,0
+PRU.US,D,20201215,000000,70.8186,71.2124,69.4417,70.9575,1719852.52817,0
+PRU.US,D,20201216,000000,70.9913,71.5581,70.4633,71.1304,1594796.2424419,0
+PRU.US,D,20201217,000000,71.5407,71.699,69.9032,70.8186,2131487.8923213,0
+PRU.US,D,20201218,000000,70.8186,71.1111,69.0777,69.771,5241531.8726024,0
+PRU.US,D,20201221,000000,69.407,69.6435,68.01,69.4891,2031116.1805139,0
+PRU.US,D,20201222,000000,69.6339,69.7255,68.3856,68.3952,2007204.2942461,0
+PRU.US,D,20201223,000000,69.269,70.4941,69.269,70.0259,2674807.4621621,0
+PRU.US,D,20201224,000000,70.0336,70.2354,69.1859,69.9804,671125.83642497,0
+PRU.US,D,20201228,000000,70.3648,71.6943,69.9439,70.134,1665588.3108273,0
+PRU.US,D,20201229,000000,70.4081,70.7461,69.433,69.6156,1350597.942431,0
+PRU.US,D,20201230,000000,69.8077,70.8377,69.7063,70.6283,1517333.7873473,0
+PRU.US,D,20201231,000000,70.5009,71.3389,70.134,71.1931,1325081.6417202,0
+PRU.US,D,20210104,000000,71.4943,71.4943,69.0412,69.6715,2874028.2975064,0
+PRU.US,D,20210105,000000,69.5605,71.0927,69.3433,70.3454,1730924.9557973,0
+PRU.US,D,20210106,000000,72.1325,75.5483,71.9868,74.5124,3603879.4313293,0
+PRU.US,D,20210107,000000,75.3436,75.6333,74.075,74.1851,2592967.8247333,0
+PRU.US,D,20210108,000000,74.2845,74.4129,72.3343,73.5923,1758887.7554843,0
+PRU.US,D,20210111,000000,72.6616,74.0296,72.2454,73.6647,1318555.2276435,0
+PRU.US,D,20210112,000000,74.2121,75.4972,73.9108,75.0404,1697599.9523849,0
+PRU.US,D,20210113,000000,74.6504,75.2056,74.0479,74.9961,1488557.9048083,0
+PRU.US,D,20210114,000000,75.3697,77.1113,75.0791,76.5186,1888212.4672416,0
+PRU.US,D,20210115,000000,76.2097,76.6287,74.9323,76.2444,2458626.8578778,0
+PRU.US,D,20210119,000000,76.7464,78.101,76.2724,77.3846,2082903.8614247,0
+PRU.US,D,20210120,000000,77.3025,77.3769,76.2444,76.6103,1637404.8912073,0
+PRU.US,D,20210121,000000,76.4365,76.9289,75.5261,75.5609,1454545.1472382,0
+PRU.US,D,20210122,000000,74.7779,75.5791,74.2758,75.3436,1508250.0464407,0
+PRU.US,D,20210125,000000,74.2478,74.9777,73.4908,74.7412,2175456.5127869,0
+PRU.US,D,20210126,000000,75.1139,75.305,73.9563,74.0663,1800945.3723043,0
+PRU.US,D,20210127,000000,72.9541,73.1453,72.006,72.2609,3472305.0177191,0
+PRU.US,D,20210128,000000,73.0439,74.9874,72.8807,74.0383,2365647.46749,0
+PRU.US,D,20210129,000000,73.5556,73.7921,70.8755,71.3852,3987603.7845102,0
+PRU.US,D,20210201,000000,71.9144,72.1325,70.4633,71.9587,1754955.9561136,0
+PRU.US,D,20210202,000000,72.9541,74.0566,72.4067,73.099,2067111.4101587,0
+PRU.US,D,20210203,000000,72.9541,74.0027,72.7978,73.8288,1726886.4716702,0
+PRU.US,D,20210204,000000,74.0933,75.8447,73.8114,75.4875,2646192.1246449,0
+PRU.US,D,20210205,000000,76.4269,76.4269,72.5429,73.099,4569905.7571743,0
+PRU.US,D,20210208,000000,73.3181,73.8114,72.3372,73.7834,2970673.2932611,0
+PRU.US,D,20210209,000000,73.6647,74.7779,73.3548,74.2575,3015233.3408713,0
+PRU.US,D,20210210,000000,74.4206,75.2327,73.993,74.8774,3160357.7543149,0
+PRU.US,D,20210211,000000,75.0057,75.4064,73.6377,74.1657,2583187.0077002,0
+PRU.US,D,20210212,000000,74.0094,76.0021,73.9997,74.7952,2724504.9504675,0
+PRU.US,D,20210216,000000,75.5627,77.404,75.2124,76.5534,3206574.0050848,0
+PRU.US,D,20210217,000000,76.256,77.9494,76.1372,77.1635,2218242.2789635,0
+PRU.US,D,20210218,000000,76.5804,77.2283,75.026,75.7665,2367551.2207153,0
+PRU.US,D,20210219,000000,76.422,78.0421,76.3873,77.7921,3114891.4041628,0
+PRU.US,D,20210222,000000,77.4406,80.4789,77.4406,79.6525,3210591.7737252,0
+PRU.US,D,20210223,000000,80.4934,80.6595,78.7353,78.967,2514839.3667422,0
+PRU.US,D,20210224,000000,79.6612,83.7943,79.3831,83.1667,5256260.5836276,0
+PRU.US,D,20210225,000000,83.5452,84.7346,81.1412,81.317,3463361.1063476,0
+PRU.US,D,20210226,000000,80.8729,81.6414,79.0597,80.2153,2972253.8848944,0
+PRU.US,D,20210301,000000,81.8808,82.8337,81.4743,81.9734,3045038.7830979,0
+PRU.US,D,20210302,000000,82.3799,83.0094,82.1762,82.3423,2165587.6549355,0
+PRU.US,D,20210303,000000,81.7513,84.1554,81.7513,82.6677,3481204.3907942,0
+PRU.US,D,20210304,000000,82.6483,83.0934,79.9287,81.9272,2923689.53371,0
+PRU.US,D,20210305,000000,83.2498,84.2026,80.7714,83.8619,2399521.4312994,0
+PRU.US,D,20210308,000000,84.7212,87.4399,84.5542,85.7667,3335983.6503375,0
+PRU.US,D,20210309,000000,84.7665,86.3673,83.4999,84.5368,3003119.9600387,0
+PRU.US,D,20210310,000000,84.4528,86.3297,84.3127,85.8401,2315142.0752043,0
+PRU.US,D,20210311,000000,85.4144,86.9398,84.8399,85.4791,2754641.8404809,0
+PRU.US,D,20210312,000000,86.543,87.7363,86.1279,86.8297,2730613.9474876,0
+PRU.US,D,20210315,000000,86.9688,87.3656,85.0532,86.7641,2265481.874775,0
+PRU.US,D,20210316,000000,85.6644,86.0525,83.999,84.5368,2763873.6971171,0
+PRU.US,D,20210317,000000,85.4791,86.3952,84.9471,86.1915,2238355.9807497,0
+PRU.US,D,20210318,000000,87.0228,88.3291,85.9232,86.1269,3231243.0423906,0
+PRU.US,D,20210319,000000,85.0996,86.2002,83.9256,85.0823,9890210.3394033,0
+PRU.US,D,20210322,000000,84.2674,84.8399,83.5452,84.0453,2583886.1553754,0
+PRU.US,D,20210323,000000,83.5269,83.9256,81.427,81.7977,2840759.2259078,0
+PRU.US,D,20210324,000000,82.741,84.1284,82.0835,82.1404,2443417.5475617,0
+PRU.US,D,20210325,000000,82.0285,84.3871,81.2513,84.111,2137740.8619738,0
+PRU.US,D,20210326,000000,85.0996,85.3497,83.8232,85.0823,2115998.9229352,0
+PRU.US,D,20210329,000000,83.8329,84.9519,83.3426,83.8426,2114323.0400632,0
+PRU.US,D,20210330,000000,84.4528,85.6374,84.2026,85.1739,1970849.6509074,0
+PRU.US,D,20210331,000000,84.5542,85.285,84.2297,84.2674,3111905.2667587,0
+PRU.US,D,20210401,000000,84.0821,85.7572,83.999,85.7572,2049017.4683232,0
+PRU.US,D,20210405,000000,86.7544,87.1348,85.5988,85.7928,2081244.5509421,0
+PRU.US,D,20210406,000000,85.8304,86.6713,85.5254,86.0622,1832542.7041283,0
+PRU.US,D,20210407,000000,86.0699,87.0982,86.0699,86.9041,1778074.4392418,0
+PRU.US,D,20210408,000000,86.2099,86.3393,85.2647,85.9964,1303700.1521495,0
+PRU.US,D,20210409,000000,86.847,87.3385,86.4686,87.2739,2633753.5106714,0
+PRU.US,D,20210412,000000,87.8753,88.5686,87.4215,88.3929,1998348.4236929,0
+PRU.US,D,20210413,000000,88.0607,88.6979,87.1348,88.1341,3000135.8941833,0
+PRU.US,D,20210414,000000,88.3195,90.511,88.2363,90.0398,3805459.7606057,0
+PRU.US,D,20210415,000000,89.9472,90.6037,89.4837,90.0013,3116108.4390049,0
+PRU.US,D,20210416,000000,90.6491,92.0654,90.511,91.4639,2398772.5664562,0
+PRU.US,D,20210419,000000,91.8249,92.3792,90.9639,91.1493,1931356.6113377,0
+PRU.US,D,20210420,000000,90.2609,90.6491,88.1244,88.8185,2096534.6516562,0
+PRU.US,D,20210421,000000,88.4855,90.7051,88.2547,90.5845,2150654.8963664,0
+PRU.US,D,20210422,000000,90.1413,90.4279,89.0773,89.4837,2041709.0446246,0
+PRU.US,D,20210423,000000,89.4008,91.4445,89.2917,91.1125,1836763.484538,0
+PRU.US,D,20210426,000000,91.5469,92.6939,90.9735,91.1396,2070008.4709701,0
+PRU.US,D,20210427,000000,91.1396,91.9254,91.1396,91.852,1503277.2938646,0
+PRU.US,D,20210428,000000,92.6293,93.2162,92.1852,92.3242,1664080.2233975,0
+PRU.US,D,20210429,000000,93.2162,93.9269,92.5597,93.6083,1795175.0734913,0
+PRU.US,D,20210430,000000,93.3003,93.7589,92.4535,92.833,1648248.4127069,0
+PRU.US,D,20210503,000000,93.7492,94.7088,93.0358,93.8332,1903072.7216073,0
+PRU.US,D,20210504,000000,93.8042,94.5853,92.6659,94.0475,2223355.8968491,0
+PRU.US,D,20210505,000000,95.0391,96.7682,95.0391,96.3723,2337352.1842419,0
+PRU.US,D,20210506,000000,96.7682,97.7529,95.6656,97.6853,2489793.3075789,0
+PRU.US,D,20210507,000000,96.1889,98.0237,96.0576,97.9944,2303345.6413178,0
+PRU.US,D,20210510,000000,98.699,100.418,97.9367,98.7186,3173449.9418929,0
+PRU.US,D,20210511,000000,97.8301,98.4967,96.1503,97.0385,3125224.2889158,0
+PRU.US,D,20210512,000000,97.7144,98.2836,95.2071,95.4551,2406737.6710823,0
+PRU.US,D,20210513,000000,95.0207,98.6512,94.983,97.8595,2447013.7560484,0
+PRU.US,D,20210514,000000,98.1781,99.7897,98.052,99.6068,1907325.6110214,0
+PRU.US,D,20210517,000000,99.0273,100.098,98.6794,99.8569,1701027.329655,0
+PRU.US,D,20210518,000000,99.4327,99.7897,98.5251,98.5925,2310172.4299513,0
+PRU.US,D,20210519,000000,97.4246,98.5251,95.876,98.4674,2448128.2492314,0
+PRU.US,D,20210520,000000,98.4577,98.8339,96.9709,97.7725,2107707.5493938,0
+PRU.US,D,20210521,000000,98.1009,99.3655,98.1009,98.873,2193275.974424,0
+PRU.US,D,20210524,000000,99.0659,99.9252,98.6512,99.4228,1810608.1110633,0
+PRU.US,D,20210525,000000,99.4911,100.409,97.4343,97.5985,2051540.6146001,0
+PRU.US,D,20210526,000000,98.1683,98.4283,96.884,98.2065,1891114.7069248,0
+PRU.US,D,20210527,000000,99.6255,100.071,98.7469,99.7027,3236882.8336375,0
+PRU.US,D,20210528,000000,100.148,100.254,98.1009,100.021,2332942.8929033,0
+PRU.US,D,20210601,000000,100.9,101.586,100.389,101.46,1939853.0681971,0
+PRU.US,D,20210602,000000,101.683,102.079,100.63,101.016,2170463.0447243,0
+PRU.US,D,20210603,000000,100.582,102.002,100.302,101.2,1902766.1324045,0
+PRU.US,D,20210604,000000,101.026,101.48,100.349,101.393,1376444.6551541,0
+PRU.US,D,20210607,000000,101.596,101.828,100.727,101.054,1595666.2928821,0
+PRU.US,D,20210608,000000,100.272,101.412,99.2013,101.045,1376752.2801313,0
+PRU.US,D,20210609,000000,100.436,100.563,99.1915,99.2013,1998900.4914127,0
+PRU.US,D,20210610,000000,100.476,100.89,98.0618,98.1009,1705772.2118777,0
+PRU.US,D,20210611,000000,98.5837,99.3843,98.226,98.6794,1672343.6310318,0
+PRU.US,D,20210614,000000,98.4674,98.9403,96.9227,97.6467,1860246.5602316,0
+PRU.US,D,20210615,000000,97.695,98.6892,97.2606,98.0716,1825572.9786367,0
+PRU.US,D,20210616,000000,97.724,99.057,96.6137,98.3326,1866566.855216,0
+PRU.US,D,20210617,000000,98.6794,98.9502,93.4779,94.1036,3153701.8684466,0
+PRU.US,D,20210618,000000,92.1696,93.1689,91.0555,91.2805,5601720.3255986,0
+PRU.US,D,20210621,000000,92.1774,94.2261,92.1696,94.2261,2027826.56123,0
+PRU.US,D,20210622,000000,94.2744,94.4057,92.913,93.8978,1610881.8178443,0
+PRU.US,D,20210623,000000,94.1604,95.0583,93.7395,94.4713,1551640.7048281,0
+PRU.US,D,20210624,000000,94.6702,96.1986,94.0939,95.8569,1600944.5988868,0
+PRU.US,D,20210625,000000,96.2951,97.7823,95.876,97.5598,2085891.0346031,0
+PRU.US,D,20210628,000000,97.1543,97.1543,95.264,95.5604,1600313.8123175,0
+PRU.US,D,20210629,000000,96.2082,96.942,94.7842,95.1211,1370989.2317385,0
+PRU.US,D,20210630,000000,94.8885,95.933,94.6423,95.8182,1379129.3822271,0
+PRU.US,D,20210701,000000,96.5847,96.9033,95.9427,96.5944,1301888.5828399,0
+PRU.US,D,20210702,000000,96.3241,96.7778,95.8857,96.4303,1089755.7846517,0
+PRU.US,D,20210706,000000,95.9138,96.1889,93.0202,93.6362,2526710.3763807,0
+PRU.US,D,20210707,000000,92.8425,94.1219,92.5993,93.8795,1603018.2191028,0
+PRU.US,D,20210708,000000,92.0934,92.4961,90.3122,90.8402,2595472.3270721,0
+PRU.US,D,20210709,000000,92.7393,94.2918,92.1408,94.0475,2139031.4367936,0
+PRU.US,D,20210712,000000,93.3195,95.1683,92.4767,95.0207,1605369.4268403,0
+PRU.US,D,20210713,000000,95.0207,95.1683,93.3842,93.6362,1617318.119554,0
+PRU.US,D,20210714,000000,93.8515,95.011,92.4487,93.2162,1723475.6667894,0
+PRU.US,D,20210715,000000,92.608,94.4154,92.27,93.7868,1638774.1848765,0
+PRU.US,D,20210716,000000,94.4154,94.5949,92.0374,92.3184,1508718.2164395,0
+PRU.US,D,20210719,000000,89.7657,90.5226,88.3715,89.4944,2852244.9274943,0
+PRU.US,D,20210720,000000,89.3814,93.4489,88.9557,92.6264,2420410.9280615,0
+PRU.US,D,20210721,000000,93.4962,95.7805,93.3466,94.6336,2281982.7956852,0
+PRU.US,D,20210722,000000,94.4443,94.4443,92.6128,92.9914,1654389.5187315,0
+PRU.US,D,20210723,000000,93.8139,94.2068,92.6544,93.0376,1293283.3696755,0
+PRU.US,D,20210726,000000,93.1497,94.6519,93.1497,94.1972,1496413.2173552,0
+PRU.US,D,20210727,000000,92.917,94.566,92.4671,94.0011,1477644.9864285,0
+PRU.US,D,20210728,000000,94.0939,94.8411,92.8512,94.0475,1665790.2868225,0
+PRU.US,D,20210729,000000,95.2263,95.8954,94.3864,94.8411,1664462.4241267,0
+PRU.US,D,20210730,000000,94.4057,95.5507,93.5522,93.7676,2541034.0996414,0
+PRU.US,D,20210802,000000,94.4443,96.2372,93.4683,93.6931,1919737.2948622,0
+PRU.US,D,20210803,000000,94.4713,95.713,92.3281,95.5217,2128635.3698062,0
+PRU.US,D,20210804,000000,93.3195,95.4359,92.6544,93.4123,2876824.8882073,0
+PRU.US,D,20210805,000000,94.6702,95.6463,94.5196,95.4455,1700907.1798324,0
+PRU.US,D,20210806,000000,96.9613,98.612,96.7778,97.9552,1970733.6441821,0
+PRU.US,D,20210809,000000,97.5598,98.6316,96.8165,97.9944,1853413.5569523,0
+PRU.US,D,20210810,000000,97.8878,99.7798,97.6564,99.1717,2023509.4538071,0
+PRU.US,D,20210811,000000,99.6552,100.62,98.7381,100.553,2057705.5434344,0
+PRU.US,D,20210812,000000,100.987,101.432,100.282,100.949,1898460.4184993,0
+PRU.US,D,20210813,000000,101.286,101.489,100.582,100.997,1628759.2828439,0
+PRU.US,D,20210816,000000,100.254,100.804,98.8055,100.349,1856260.9005956,0
+PRU.US,D,20210817,000000,99.3556,100.262,98.4381,99.6255,2074964.6511569,0
+PRU.US,D,20210818,000000,99.1143,100.282,98.1487,98.2358,1821258.9785369,0
+PRU.US,D,20210819,000000,97.0772,98.226,96.2372,97.0482,1931176.3866036,0
+PRU.US,D,20210820,000000,96.9517,97.7725,96.662,97.5695,2050500.6971691,0
+PRU.US,D,20210823,000000,98.3511,99.5484,98.3326,98.8153,1624970.4203313,0
+PRU.US,D,20210824,000000,99.1915,99.9736,98.7567,99.761,1492710.3241122,0
+PRU.US,D,20210825,000000,100.148,101.992,99.7897,100.997,1429457.6571017,0
+PRU.US,D,20210826,000000,101.113,101.286,99.5682,99.7798,1547096.7628262,0
+PRU.US,D,20210827,000000,100.148,101.76,99.9064,101.509,1633461.698319,0
+PRU.US,D,20210830,000000,101.45,101.547,99.6354,100.061,1468440.0599248,0
+PRU.US,D,20210831,000000,99.7996,101.074,99.5395,100.108,2754353.895216,0
+PRU.US,D,20210901,000000,100.322,100.533,98.8633,99.0372,1466867.7544863,0
+PRU.US,D,20210902,000000,99.2785,99.6552,98.7381,99.3071,1651946.1270781,0
+PRU.US,D,20210903,000000,99.7126,100.041,98.6316,99.1717,1407321.0880418,0
+PRU.US,D,20210907,000000,99.0847,100.003,98.8055,99.1143,1853354.5178153,0
+PRU.US,D,20210908,000000,98.9887,99.5583,98.313,98.9304,1415254.0836636,0
+PRU.US,D,20210909,000000,98.6892,100.379,98.4,98.8339,1491461.1802657,0
+PRU.US,D,20210910,000000,99.674,99.7996,98.0422,98.0911,1342398.7528053,0
+PRU.US,D,20210913,000000,99.2982,99.9163,98.4381,99.6651,1481483.5661092,0
+PRU.US,D,20210914,000000,100.225,100.379,97.6758,98.0618,1830748.7429822,0
+PRU.US,D,20210915,000000,98.4577,99.5969,98.1391,98.6316,2272612.1452882,0
+PRU.US,D,20210916,000000,98.9304,99.6453,97.7627,97.9552,2116427.7335093,0
+PRU.US,D,20210917,000000,97.4537,99.1044,97.164,97.5212,5021407.0396553,0
+PRU.US,D,20210920,000000,94.8788,95.1683,91.7584,93.4982,3809777.9038029,0
+PRU.US,D,20210921,000000,93.9046,94.4443,91.9765,92.5617,2570925.5111377,0
+PRU.US,D,20210922,000000,94.0658,95.3886,93.952,94.5949,2076880.8336742,0
+PRU.US,D,20210923,000000,95.7419,98.5837,95.6087,97.5889,1765568.4999367,0
+PRU.US,D,20210924,000000,97.6177,99.0945,97.5309,98.0911,1366814.0253993,0
+PRU.US,D,20210927,000000,99.2785,101.673,99.1816,100.794,1876192.3060991,0
+PRU.US,D,20210928,000000,101.141,101.992,99.7521,99.8095,1904596.3456522,0
+PRU.US,D,20210929,000000,100.175,100.572,99.4139,100.118,1509361.4323007,0
+PRU.US,D,20210930,000000,100.697,101.161,98.9106,99.4614,2634668.0994081,0
+PRU.US,D,20211001,000000,99.7521,101.074,98.8437,100.389,1310082.5935938,0
+PRU.US,D,20211004,000000,100.205,102.194,99.6453,99.9439,1963783.5984028,0
+PRU.US,D,20211005,000000,100.601,102.58,99.6068,102.262,2026735.8908566,0
+PRU.US,D,20211006,000000,101.238,102.107,99.9163,102.079,1613908.3504474,0
+PRU.US,D,20211007,000000,102.986,103.632,102.406,102.58,1606353.4124574,0
+PRU.US,D,20211008,000000,102.851,104.116,102.61,103.739,1396351.2020736,0
+PRU.US,D,20211011,000000,104.029,105.806,103.816,104.076,1843483.588415,0
+PRU.US,D,20211012,000000,103.97,104.685,102.744,103.034,1577177.7210256,0
+PRU.US,D,20211013,000000,102.59,102.734,99.7224,101.596,1658805.024716,0
+PRU.US,D,20211014,000000,102.725,103.875,102.203,103.787,1400592.69797,0
+PRU.US,D,20211015,000000,104.753,105.418,104.3,104.559,1554086.1680299,0
+PRU.US,D,20211018,000000,104.308,105.197,103.826,104.492,1175258.9558989,0
+PRU.US,D,20211019,000000,105.505,106.017,104.897,105.815,1259791.6065952,0
+PRU.US,D,20211020,000000,105.592,107.842,105.197,107.784,1366144.9151797,0
+PRU.US,D,20211021,000000,107.312,108.373,106.162,107.098,1158590.2395466,0
+PRU.US,D,20211022,000000,107.389,108.296,106.79,107.774,1171107.5723693,0
+PRU.US,D,20211025,000000,108.103,108.431,107.446,107.6,1384473.9777889,0
+PRU.US,D,20211026,000000,108.093,108.479,107.33,107.446,1095744.6318492,0
+PRU.US,D,20211027,000000,106.983,108.084,105.573,105.659,1287313.166416,0
+PRU.US,D,20211028,000000,105.873,106.915,105.689,106.442,1167474.0760067,0
+PRU.US,D,20211029,000000,106.365,106.674,103.555,104.048,2326500.3765478,0
+PRU.US,D,20211101,000000,104.994,105.399,103.912,105.264,1345658.3346334,0
+PRU.US,D,20211102,000000,105.11,105.96,104.541,105.11,1902731.9518515,0
+PRU.US,D,20211103,000000,103.053,109.223,102.493,107.726,3141571.9152246,0
+PRU.US,D,20211104,000000,107.175,107.513,104.057,105.699,2373110.2215644,0
+PRU.US,D,20211105,000000,106.732,107.262,104.29,104.868,1741948.7020309,0
+PRU.US,D,20211108,000000,105.65,106.635,104.627,105.014,1135902.638541,0
+PRU.US,D,20211109,000000,104.126,104.579,102.349,103.207,1774456.4794942,0
+PRU.US,D,20211110,000000,104.106,104.878,102.185,103.604,2239994.5757457,0
+PRU.US,D,20211111,000000,103.604,104.704,103.073,104.26,1088026.0415144,0
+PRU.US,D,20211112,000000,104.029,104.743,103.508,104.704,1105597.9530856,0
+PRU.US,D,20211115,000000,104.878,105.38,104.414,104.801,1271180.9811686,0
+PRU.US,D,20211116,000000,105.071,106.355,104.598,105.226,2030741.2302051,0
+PRU.US,D,20211117,000000,104.945,105.361,104.029,104.27,1403485.615684,0
+PRU.US,D,20211118,000000,104.126,104.791,102.59,103.294,1383099.5052482,0
+PRU.US,D,20211119,000000,101.691,101.818,99.9064,100.717,2381319.7689332,0
+PRU.US,D,20211122,000000,101.576,103.942,101.074,102.725,2010032.9939514,0
+PRU.US,D,20211123,000000,103.662,105.563,103.421,105.322,2045971.2560078,0
+PRU.US,D,20211124,000000,105.178,105.592,103.942,104.501,1630062.2869557,0
+PRU.US,D,20211126,000000,99.8767,100.987,97.695,100.456,1817371.7174625,0
+PRU.US,D,20211129,000000,102.002,102.098,99.3754,100.389,1932984.8485903,0
+PRU.US,D,20211130,000000,98.8928,99.1717,97.0579,97.7432,4330576.6323061,0
+PRU.US,D,20211201,000000,99.9163,100.235,95.5893,95.6271,2276261.1782659,0
+PRU.US,D,20211202,000000,96.5365,99.7709,95.9621,98.8437,2151836.7148812,0
+PRU.US,D,20211203,000000,98.7567,99.7027,97.2026,98.1879,2437092.0737058,0
+PRU.US,D,20211206,000000,99.4614,101.171,99.2211,99.5969,2141631.2303712,0
+PRU.US,D,20211207,000000,100.359,101.605,99.6938,101.074,1764655.9827487,0
+PRU.US,D,20211208,000000,101.373,102.272,101.007,101.036,1384961.8275002,0
+PRU.US,D,20211209,000000,100.65,102.339,100.138,101.818,1391363.9486568,0
+PRU.US,D,20211210,000000,102.637,103.082,101.634,102.31,1490534.1622371,0
+PRU.US,D,20211213,000000,101.673,101.798,100.031,100.436,1718831.254677,0
+PRU.US,D,20211214,000000,100.495,103.285,100.476,102.329,2621566.5898611,0
+PRU.US,D,20211215,000000,102.677,102.908,100.195,102.203,2408966.6574484,0
+PRU.US,D,20211216,000000,103.439,104.3,102.619,103.275,1957262.3631979,0
+PRU.US,D,20211217,000000,103.015,103.227,100.63,100.717,4950197.5542133,0
+PRU.US,D,20211220,000000,99.1143,99.3071,95.7709,97.1157,2746483.0460543,0
+PRU.US,D,20211221,000000,98.4381,101.798,98.4381,101.286,2339895.0102311,0
+PRU.US,D,20211222,000000,101.151,102.493,101.007,102.185,1475215.0598416,0
+PRU.US,D,20211223,000000,102.831,104.25,102.831,103.468,1279192.6956398,0
+PRU.US,D,20211227,000000,103.623,104.048,102.812,104.019,1200270.834509,0
+PRU.US,D,20211228,000000,103.719,105.235,103.545,104.24,2024558.6932072,0
+PRU.US,D,20211229,000000,104.917,105.187,104.183,104.26,881160.15581309,0
+PRU.US,D,20211230,000000,104.588,105.178,103.729,103.826,893042.55896933,0
+PRU.US,D,20211231,000000,103.536,104.29,103.285,103.458,1048029.6156185,0
+PRU.US,D,20220103,000000,104.009,105.93,104.009,105.061,1514527.8746773,0
+PRU.US,D,20220104,000000,106.268,109.377,106.153,108.681,2319153.6291988,0
+PRU.US,D,20220105,000000,107.91,108.991,106.374,106.471,2408560.6339096,0
+PRU.US,D,20220106,000000,108.594,109.019,107.088,108.218,1984731.0985277,0
+PRU.US,D,20220107,000000,108.721,110.855,108.141,109.714,2155796.480159,0
+PRU.US,D,20220110,000000,110.622,111.116,108.006,109.396,2102031.5060451,0
+PRU.US,D,20220111,000000,109.918,110.333,108.594,110.284,1500111.9675009,0
+PRU.US,D,20220112,000000,110.448,111.347,109.724,110.535,1347558.9805358,0
+PRU.US,D,20220113,000000,111.203,112.746,110.883,111.27,1730208.1999583,0
+PRU.US,D,20220114,000000,110.043,112.351,109.242,112.206,1816728.5016012,0
+PRU.US,D,20220118,000000,112.004,112.206,110.053,110.613,1704148.1177225,0
+PRU.US,D,20220119,000000,110.873,111.029,108.084,108.19,1612647.8130832,0
+PRU.US,D,20220120,000000,108.267,110.063,107.185,107.456,1620190.3217812,0
+PRU.US,D,20220121,000000,107.128,107.128,104.675,105.148,2205676.2647471,0
+PRU.US,D,20220124,000000,102.744,104.994,100.175,104.598,3118106.4476945,0
+PRU.US,D,20220125,000000,103.043,106.712,101.315,105.997,2332557.5848512,0
+PRU.US,D,20220126,000000,107.088,108.46,105.563,106.838,2484333.7410659,0
+PRU.US,D,20220127,000000,108.064,109.821,104.723,105.719,1994947.9765554,0
+PRU.US,D,20220128,000000,105.322,105.486,102.58,105.322,2029184.4613815,0
+PRU.US,D,20220131,000000,104.009,106.761,102.986,106.635,2396009.1205338,0
+PRU.US,D,20220201,000000,106.635,108.982,106.201,108.644,1871796.4798269,0
+PRU.US,D,20220202,000000,108.952,109.792,108.161,109.724,2259107.7195255,0
+PRU.US,D,20220203,000000,109.851,110.603,108.141,108.373,2165695.3754662,0
+PRU.US,D,20220204,000000,108.962,114.369,108.044,113.114,3099132.0976755,0
+PRU.US,D,20220207,000000,113.558,114.88,113.114,114.001,2085521.2631659,0
+PRU.US,D,20220208,000000,115.285,116.347,114.61,115.972,2979643.098991,0
+PRU.US,D,20220209,000000,115.499,117.082,114.977,115.836,1995215.2063335,0
+PRU.US,D,20220210,000000,115.681,118.733,115.517,116.009,2949621.1799287,0
+PRU.US,D,20220211,000000,115.517,117.458,113.664,114.562,3565960.7687468,0
+PRU.US,D,20220214,000000,114.215,114.602,110.622,111.8,2966239.1433385,0
+PRU.US,D,20220215,000000,112.96,114.533,112.891,113.924,1665644.2426414,0
+PRU.US,D,20220216,000000,113.084,114.977,113.007,114.078,1914059.1799649,0
+PRU.US,D,20220217,000000,112.709,112.709,109.6,110.304,2165335.9617723,0
+PRU.US,D,20220218,000000,109.637,111.994,109.436,110.13,2557457.3374767,0
+PRU.US,D,20220222,000000,109.928,110.319,107.59,108.865,2029131.6368905,0
+PRU.US,D,20220223,000000,109.938,110.324,106.819,107.06,2195542.2486661,0
+PRU.US,D,20220224,000000,103.458,105.573,101.519,105.187,3080346.2585851,0
+PRU.US,D,20220225,000000,105.833,109.647,105.796,108.905,2217468.5555362,0
+PRU.US,D,20220228,000000,105.071,107.92,105.004,107.803,2780409.8343547,0
+PRU.US,D,20220301,000000,106.239,106.714,101.103,102.126,3111941.5188604,0
+PRU.US,D,20220302,000000,103.15,106.346,102.956,105.592,2104785.6299984,0
+PRU.US,D,20220303,000000,105.786,106.794,104.144,105.756,1829730.5768122,0
+PRU.US,D,20220304,000000,103.227,103.449,101.373,102.754,2129413.2363308,0
+PRU.US,D,20220307,000000,101.46,102.069,98.3706,98.5251,2514649.8200391,0
+PRU.US,D,20220308,000000,99.8381,103.237,98.9403,100.118,2770947.0000419,0
+PRU.US,D,20220309,000000,104.144,105.216,102.976,103.198,2435241.1449715,0
+PRU.US,D,20220310,000000,101.846,102.99,101.099,102.483,1364331.2743215,0
+PRU.US,D,20220311,000000,103.719,104.656,102.262,102.387,1691476.454524,0
+PRU.US,D,20220314,000000,104.84,107.322,104.086,105.486,3098475.4167479,0
+PRU.US,D,20220315,000000,106.162,107.513,104.753,105.997,1833124.8093038,0
+PRU.US,D,20220316,000000,107.416,110.063,107.416,110.024,2652118.8253823,0
+PRU.US,D,20220317,000000,108.614,111.424,107.813,111.414,1925703.3550243,0
+PRU.US,D,20220318,000000,111.116,111.549,109.647,111.25,5915575.4853254,0
+PRU.US,D,20220321,000000,112.448,112.796,110.584,112.081,2164735.2126588,0
+PRU.US,D,20220322,000000,113.558,116.155,113.558,114.89,2511259.7306449,0
+PRU.US,D,20220323,000000,114.302,114.962,112.873,112.9,1604486.947108,0
+PRU.US,D,20220324,000000,113.49,115.711,113.364,115.044,1694695.641153,0
+PRU.US,D,20220325,000000,114.031,116.734,114.031,116.686,1627400.3469181,0
+PRU.US,D,20220328,000000,116.29,116.453,114.929,115.913,1400832.9976154,0
+PRU.US,D,20220329,000000,117.304,118.066,115.576,116.686,1565023.9449939,0
+PRU.US,D,20220330,000000,116.821,117.304,115.44,116.145,1342110.8075406,0
+PRU.US,D,20220331,000000,114.919,117.016,114.088,114.088,2113993.6638251,0
+PRU.US,D,20220401,000000,115.198,115.721,113.51,114.311,1494540.5373599,0
+PRU.US,D,20220404,000000,113.924,113.924,111.83,112.361,1668385.9373027,0
+PRU.US,D,20220405,000000,112.302,113.876,111.994,112.813,1456258.3179862,0
+PRU.US,D,20220406,000000,112.796,113.722,112.312,112.699,1636593.8799041,0
+PRU.US,D,20220407,000000,112.245,112.438,108.504,110.69,2295184.7753426,0
+PRU.US,D,20220408,000000,111.83,113.384,111.434,112.679,1366710.447966,0
+PRU.US,D,20220411,000000,112.679,114.369,112.264,112.476,1310121.9530185,0
+PRU.US,D,20220412,000000,112.93,114.031,110.907,111.559,1299104.421431,0
+PRU.US,D,20220413,000000,110.893,112.361,110.543,112.283,1293183.9353395,0
+PRU.US,D,20220414,000000,112.216,113.49,112.216,113.191,1449650.0777372,0
+PRU.US,D,20220418,000000,112.467,114.6,112.467,114.406,1085133.1238005,0
+PRU.US,D,20220419,000000,115.034,115.662,114.118,115.295,1549381.6810063,0
+PRU.US,D,20220420,000000,116.068,117.632,115.744,116.878,1386994.0167429,0
+PRU.US,D,20220421,000000,117.786,118.307,115.372,115.721,1353385.211163,0
+PRU.US,D,20220422,000000,115.556,115.981,111.656,111.83,1472695.0208877,0
+PRU.US,D,20220425,000000,110.15,110.417,106.573,110.053,2501054.2461349,0
+PRU.US,D,20220426,000000,108.422,109.734,106.568,106.577,1884954.9569621,0
+PRU.US,D,20220427,000000,106.684,108.354,105.734,106.964,1420390.4885844,0
+PRU.US,D,20220428,000000,108.161,108.552,106.094,108.248,1392595.4843395,0
+PRU.US,D,20220429,000000,107.495,108.527,104.521,104.762,2180542.1647654,0
+PRU.US,D,20220502,000000,105.293,105.94,102.368,104.666,2176780.2323854,0
+PRU.US,D,20220503,000000,105.351,107.147,104.511,105.94,2421196.0450065,0
+PRU.US,D,20220504,000000,103.043,107.939,101.711,107.717,3391219.4240052,0
+PRU.US,D,20220505,000000,105.823,106.249,102.436,104.019,2613155.0664972,0
+PRU.US,D,20220506,000000,104.086,104.454,101.76,102.995,2335460.8603087,0
+PRU.US,D,20220509,000000,101.499,102.802,100.601,101.48,2933685.7918046,0
+PRU.US,D,20220510,000000,102.223,103.304,99.0075,100.65,2434208.4779608,0
+PRU.US,D,20220511,000000,101.48,102.918,99.3655,99.4911,2184111.4431193,0
+PRU.US,D,20220512,000000,98.9403,99.1628,94.2291,96.7005,3499590.4209918,0
+PRU.US,D,20220513,000000,97.5985,98.7958,96.9709,97.695,2026558.7734456,0
+PRU.US,D,20220516,000000,97.8693,98.2065,96.0537,97.5406,1996087.3283225,0
+PRU.US,D,20220517,000000,99.5682,100.843,99.0945,100.369,1791765.3043847,0
+PRU.US,D,20220518,000000,99.3942,99.7422,97.6467,98.0813,2356703.5561185,0
+PRU.US,D,20220519,000000,96.5944,98.308,95.1413,96.1406,2410376.3463166,0
+PRU.US,D,20220520,000000,96.9517,97.7336,93.2249,95.2911,3743530.8131937,0
+PRU.US,D,20220523,000000,97.5878,100.088,97.0014,99.1025,2288354.2591982,0
+PRU.US,D,20220524,000000,98.5163,99.2587,96.0629,98.6042,1571027.406381,0
+PRU.US,D,20220525,000000,98.3696,100.441,98.1742,99.8451,1819510.0625693,0
+PRU.US,D,20220526,000000,100.881,102.543,100.881,102.192,1968511.867324,0
+PRU.US,D,20220527,000000,102.358,103.931,102.182,103.863,1653084.5029003,0
+PRU.US,D,20220531,000000,102.787,104.654,102.22,103.843,4696018.6240578,0
+PRU.US,D,20220601,000000,103.433,103.706,101.36,102.934,2079309.1042972,0
+PRU.US,D,20220602,000000,103.354,103.501,101.702,103.354,1762190.4211306,0
+PRU.US,D,20220603,000000,102.421,103.159,101.536,101.605,1084362.4604806,0
+PRU.US,D,20220606,000000,102.7,104.381,101.644,102.944,1464655.4286717,0
+PRU.US,D,20220607,000000,102.172,104.019,101.697,103.803,1295533.786191,0
+PRU.US,D,20220608,000000,103.325,103.745,102.162,102.709,1354978.5752577,0
+PRU.US,D,20220609,000000,102.787,102.914,100.197,100.247,1506234.4484882,0
+PRU.US,D,20220610,000000,97.7344,98.5833,95.9068,96.1608,2032517.9987718,0
+PRU.US,D,20220613,000000,94.2453,94.7791,91.5869,92.1147,2538792.2149134,0
+PRU.US,D,20220614,000000,92.6131,93.8397,91.3034,92.0072,1880261.4541979,0
+PRU.US,D,20220615,000000,93.1995,93.9912,91.0689,92.701,1875619.2804915,0
+PRU.US,D,20220616,000000,90.7367,90.8734,88.2346,89.2608,2840052.6106046,0
+PRU.US,D,20220617,000000,88.6451,90.7072,88.2053,89.3683,3116864.0883512,0
+PRU.US,D,20220621,000000,91.3817,92.1907,90.4043,91.7726,1933842.391047,0
+PRU.US,D,20220622,000000,89.945,91.6846,89.734,91.0591,1655576.9726267,0
+PRU.US,D,20220623,000000,90.9516,91.2057,89.0633,90.3945,1422278.3274156,0
+PRU.US,D,20220624,000000,91.196,95.5255,91.1373,95.203,2518438.068662,0
+PRU.US,D,20220627,000000,95.5452,96.0143,94.0694,94.7535,1173675.9590114,0
+PRU.US,D,20220628,000000,96.4638,97.5194,95.379,95.467,1838137.078731,0
+PRU.US,D,20220629,000000,95.7211,95.9556,93.6882,94.1476,1320308.0757994,0
+PRU.US,D,20220630,000000,92.6229,94.47,91.7042,93.5123,1583165.4065308,0
+PRU.US,D,20220701,000000,93.1604,95.4474,92.8673,95.2128,1878871.9739481,0
+PRU.US,D,20220705,000000,92.7108,93.4341,90.6682,93.1702,1757808.1354827,0
+PRU.US,D,20220706,000000,91.5966,93.4146,91.0689,92.6718,1695392.0278257,0
+PRU.US,D,20220707,000000,93.8445,94.9489,93.6988,94.4114,1728409.0662504,0
+PRU.US,D,20220708,000000,94.9783,95.3301,93.8055,94.128,1207604.6520033,0
+PRU.US,D,20220711,000000,93.7762,94.9489,93.5415,93.9227,1407797.242014,0
+PRU.US,D,20220712,000000,92.877,95.4768,92.7793,93.8445,1543681.8620835,0
+PRU.US,D,20220713,000000,92.5643,92.5643,89.5736,91.1862,2239356.1515382,0
+PRU.US,D,20220714,000000,88.7428,89.036,87.697,88.391,2361693.8507629,0
+PRU.US,D,20220715,000000,89.5833,90.8148,88.3812,90.2382,1820676.4892886,0
+PRU.US,D,20220718,000000,91.3132,92.3004,90.2088,90.5606,1536761.0635492,0
+PRU.US,D,20220719,000000,91.8703,93.5318,91.4305,93.0138,1781904.0558675,0
+PRU.US,D,20220720,000000,92.2417,93.8739,92.0951,93.6491,1599069.7371661,0
+PRU.US,D,20220721,000000,93.2386,93.9521,92.0267,93.8935,1216905.3703175,0
+PRU.US,D,20220722,000000,94.2745,95.0173,92.618,93.3461,1042433.5126482,0
+PRU.US,D,20220725,000000,94.0498,95.0485,93.3364,94.6753,1333253.3660207,0
+PRU.US,D,20220726,000000,94.1573,95.0662,93.6589,93.8739,1276485.2193202,0
+PRU.US,D,20220727,000000,94.5678,96.0339,94.1131,95.4278,1432071.1959508,0
+PRU.US,D,20220728,000000,95.2519,96.0045,93.7175,95.8774,1610514.0203723,0
+PRU.US,D,20220729,000000,96.327,98.5163,96.0435,97.7246,2715589.7637519,0
+PRU.US,D,20220801,000000,96.7571,97.6074,96.0533,97.3923,1813227.7291866,0
+PRU.US,D,20220802,000000,97.1773,97.5976,95.6625,95.7699,2175214.9601544,0
+PRU.US,D,20220803,000000,94.3137,94.9147,92.3296,94.6167,4081562.4224294,0
+PRU.US,D,20220804,000000,94.7535,95.7504,93.7566,93.7762,2178072.7056167,0
+PRU.US,D,20220805,000000,93.8152,95.2568,93.2875,94.3235,1879133.9083693,0
+PRU.US,D,20220808,000000,94.9783,95.7308,94.8754,95.0956,1467536.7073045,0
+PRU.US,D,20220809,000000,95.4768,96.8744,95.2911,96.3465,1393592.4155722,0
+PRU.US,D,20220810,000000,97.7344,99.5524,97.3913,99.3467,1684558.5838752,0
+PRU.US,D,20220811,000000,100.461,101.585,100.247,100.657,1578506.861923,0
+PRU.US,D,20220812,000000,101.018,103.129,101.018,103.1,1633567.3189791,0
+PRU.US,D,20220815,000000,101.585,102.64,101.287,102.446,1219214.6905854,0
+PRU.US,D,20220816,000000,102.074,103.325,102.074,102.797,1204778.6251625,0
+PRU.US,D,20220817,000000,101.624,102.66,101.341,102.2,1328532.4073516,0
+PRU.US,D,20220818,000000,102.396,103.071,102.006,103.032,1133539.6248738,0
+PRU.US,D,20220819,000000,102.386,102.386,100.491,101.057,1931099.2418941,0
+PRU.US,D,20220822,000000,99.3863,99.3863,97.814,98.0019,1773077.8462629,0
+PRU.US,D,20220823,000000,98.0909,99.228,97.8926,98.2194,1084974.5267349,0
+PRU.US,D,20220824,000000,97.9722,98.6644,97.547,98.3875,919275.93839642,0
+PRU.US,D,20220825,000000,98.793,100.276,98.5705,100.247,1138810.4376,0
+PRU.US,D,20220826,000000,100.929,101.196,97.3691,97.4185,1392997.3673141,0
+PRU.US,D,20220829,000000,96.6077,97.5569,96.0144,96.8845,978648.75447227,0
+PRU.US,D,20220830,000000,97.1812,97.2108,95.4211,95.9452,1143589.8739518,0
+PRU.US,D,20220831,000000,96.3407,96.4989,94.6498,94.6795,2113828.6003451,0
+PRU.US,D,20220901,000000,94.2741,94.3532,92.336,93.9082,1611871.48312,0
+PRU.US,D,20220902,000000,95.1343,96.4099,93.3347,93.8291,1190755.204585,0
+PRU.US,D,20220906,000000,94.4422,94.5311,92.5041,93.127,1560382.8155415,0
+PRU.US,D,20220907,000000,92.6524,95.0948,92.5041,94.7091,1528378.9977701,0
+PRU.US,D,20220908,000000,94.1158,95.9946,93.8983,95.8661,1689423.551811,0
+PRU.US,D,20220909,000000,96.8054,97.8951,96.6868,97.3789,1367181.7363893,0
+PRU.US,D,20220912,000000,98.17,99.3566,97.8437,98.6446,1545626.8367416,0
+PRU.US,D,20220913,000000,96.7758,97.7844,94.3828,94.719,1952397.7270732,0
+PRU.US,D,20220914,000000,94.8871,95.4013,92.3557,93.0281,2038827.0476252,0
+PRU.US,D,20220915,000000,93.0578,93.9131,91.0406,91.5054,2829302.9407914,0
+PRU.US,D,20220916,000000,90.8923,91.268,89.063,90.8923,3130090.8918953,0
+PRU.US,D,20220919,000000,89.7551,93.5275,89.5673,93.3742,2045996.2021528,0
+PRU.US,D,20220920,000000,92.5733,92.6623,90.9714,91.98,1582806.5231647,0
+PRU.US,D,20220921,000000,92.6227,93.7796,90.833,90.8429,2025979.4049226,0
+PRU.US,D,20220922,000000,91.8218,91.8218,89.7551,89.9628,2403359.6944809,0
+PRU.US,D,20220923,000000,88.7564,89.0432,86.1954,87.6885,2427843.4342346,0
+PRU.US,D,20220926,000000,87.1249,88.2917,86.0767,86.3635,2236516.3067455,0
+PRU.US,D,20220927,000000,87.204,87.9061,85.2165,86.2053,2032859.3256803,0
+PRU.US,D,20220928,000000,85.8493,87.9159,85.79,87.3325,1933427.6324718,0
+PRU.US,D,20220929,000000,86.5118,86.67,84.5045,85.3351,2023015.2644345,0
+PRU.US,D,20220930,000000,85.4439,86.8975,84.6627,84.8209,2582108.1868996,0
+PRU.US,D,20221003,000000,86.3338,88.6081,85.2659,88.1928,2497322.2400402,0
+PRU.US,D,20221004,000000,89.3893,93.2951,89.3893,93.1864,2460065.6942937,0
+PRU.US,D,20221005,000000,91.8712,93.216,91.451,92.7018,1634945.4610721,0
+PRU.US,D,20221006,000000,92.0097,92.8699,91.5251,91.9108,1665656.8286408,0
+PRU.US,D,20221007,000000,91.1593,91.5449,89.3596,90.0617,1524441.9800559,0
+PRU.US,D,20221010,000000,90.8231,91.624,89.5376,90.1309,1133789.2989021,0
+PRU.US,D,20221011,000000,89.5475,91.2878,88.9839,89.8244,1588105.7712567,0
+PRU.US,D,20221012,000000,89.5079,90.4078,88.5537,89.1816,1383106.7859515,0
+PRU.US,D,20221013,000000,87.8368,94.5806,87.0656,94.0367,2914074.7293544,0
+PRU.US,D,20221014,000000,94.6103,96.7857,92.9095,93.6115,2199704.7360295,0
+PRU.US,D,20221017,000000,95.7276,96.6077,94.017,94.8179,2065576.1148075,0
+PRU.US,D,20221018,000000,96.9933,97.7646,95.4013,96.2517,1775117.6522556,0
+PRU.US,D,20221019,000000,95.7672,96.7955,94.6894,95.342,1251924.1016936,0
+PRU.US,D,20221020,000000,95.0058,96.4099,93.6808,94.1356,1693640.7015331,0
+PRU.US,D,20221021,000000,94.452,97.3394,93.9379,97.1911,1871526.5491765,0
+PRU.US,D,20221024,000000,97.4482,99.4654,97.3493,99.0006,1620810.4247013,0
+PRU.US,D,20221025,000000,98.1898,100.528,97.8635,100.266,1897190.4840682,0
+PRU.US,D,20221026,000000,100.761,101.661,99.9004,100.009,1732291.8394779,0
+PRU.US,D,20221027,000000,100.899,102.412,100.543,100.682,1777435.5676424,0
+PRU.US,D,20221028,000000,101.324,104.587,101.047,104.093,3141540.908479,0
+PRU.US,D,20221031,000000,103.717,104.484,103.101,104.014,2538653.3412377,0
+PRU.US,D,20221101,000000,104.805,105.606,104.459,104.815,2111095.0378274,0
+PRU.US,D,20221102,000000,105.952,107.781,104.014,104.113,3638847.0253271,0
+PRU.US,D,20221103,000000,102.046,102.452,97.3493,100.691,3461736.8500667,0
+PRU.US,D,20221104,000000,102.56,104.459,101.67,103.885,1984085.0057886,0
+PRU.US,D,20221107,000000,104.044,104.36,100.405,102.056,3198772.7878734,0
+PRU.US,D,20221108,000000,101.779,102.758,100.573,102.145,2024955.9623521,0
+PRU.US,D,20221109,000000,101.532,102.57,101.047,101.275,1148345.0389382,0
+PRU.US,D,20221110,000000,103.875,106.654,103.44,106.516,2316424.720485,0
+PRU.US,D,20221111,000000,107.228,109.719,106.634,108.978,2800510.0223889,0
+PRU.US,D,20221114,000000,108.523,109.457,106.951,107.02,2095708.0035295,0
+PRU.US,D,20221115,000000,108.305,108.988,105.898,106.704,2219225.9928847,0
+PRU.US,D,20221116,000000,106.704,107.336,106.268,106.535,1201440.6731615,0
+PRU.US,D,20221117,000000,104.934,105.685,104.34,105.596,1394731.7586267,0
+PRU.US,D,20221118,000000,107.129,107.613,105.181,106.13,1722507.4453385,0
+PRU.US,D,20221121,000000,105.8,107.22,105.55,106.98,1303952,0
+PRU.US,D,20221122,000000,107.77,108.7628,107.47,108.56,1339074,0
+PRU.US,D,20221123,000000,107.47,108.07,106.81,107.06,1318388,0
+PRU.US,D,20221125,000000,107.44,108.38,107.37,107.77,581264,0
+PRU.US,D,20221128,000000,106.53,107.54,105.23,105.55,1341989,0
+PRU.US,D,20221129,000000,105.73,107.135,105.2,106.59,1022160,0
+PRU.US,D,20221130,000000,106.33,108.255,104.41,108.03,2816471,0
+PRU.US,D,20221201,000000,108.5,108.81,107.27,107.73,1367446,0
+PRU.US,D,20221202,000000,106.7,107.85,106.63,107.68,1173830,0
+PRU.US,D,20221205,000000,107.1,107.1,104.01,104.74,1472596,0
+PRU.US,D,20221206,000000,104.98,105.385,102.68,103.29,1632986,0
+PRU.US,D,20221207,000000,102.84,104.61,102.525,102.63,1672105,0
+PRU.US,D,20221208,000000,103.35,103.36,101.385,101.6,1779698,0
+PRU.US,D,20221209,000000,100.91,101.96,100.35,101.37,1575913,0
+PRU.US,D,20221212,000000,100.99,102.69,99.3,102.56,2160043,0
+PRU.US,D,20221213,000000,105.01,105.26,102.54,103.22,1696883,0
+PRU.US,D,20221214,000000,103.21,104.33,101.28,102.07,1599386,0
+PRU.US,D,20221215,000000,100.52,101.07,99.21,99.75,2068325,0
+PRU.US,D,20221216,000000,97.77,98.47,96.66,97.87,4781622,0
+PRU.US,D,20221219,000000,98.09,99,96.57,97.12,1622068,0
+PRU.US,D,20221220,000000,97.21,98.86,97.15,98.25,1393877,0
+PRU.US,D,20221221,000000,99.35,100.55,99.2,100.36,1296626,0
+PRU.US,D,20221222,000000,99.79,99.79,96.82,98.66,1541126,0
+PRU.US,D,20221223,000000,98.69,99.8,98.32,99.56,829419,0
+PRU.US,D,20221227,000000,99.73,100.18,99.07,99.35,815627,0
+PRU.US,D,20221228,000000,99.37,99.69,98.28,98.37,918164,0
+PRU.US,D,20221229,000000,98.93,100.44,98.74,99.88,1241353,0
+PRU.US,D,20221230,000000,99.17,99.885,98.56,99.46,937340,0
+PRU.US,D,20230103,000000,100.03,100.5,98.77,99.48,1590679,0
+PRU.US,D,20230104,000000,100.51,101.66,100.2,101.18,1417623,0
+PRU.US,D,20230105,000000,100.67,100.85,98.82,99.44,1372931,0
+PRU.US,D,20230106,000000,100.4,101.3661,100.03,101.01,1680804,0
+PRU.US,D,20230109,000000,100.17,100.79,97.87,98.26,2154562,0
+PRU.US,D,20230110,000000,98.4,99.44,97.705,99.35,1199418,0
+PRU.US,D,20230111,000000,99.06,100.03,98.77,100,1305426,0
+PRU.US,D,20230112,000000,100.62,100.62,99.4329,99.6,1664433,0
+PRU.US,D,20230113,000000,98.79,101.25,98.32,101,1241925,0
+PRU.US,D,20230117,000000,101,101.41,100.55,101.08,1281605,0
+PRU.US,D,20230118,000000,100.63,101.19,98.37,98.57,1510147,0
+PRU.US,D,20230119,000000,97.85,98.095,96.46,96.94,1702734,0
+PRU.US,D,20230120,000000,97.34,98.65,96.74,98.63,1412721,0
+PRU.US,D,20230123,000000,98.66,100.95,98.41,99.99,1307294,0
+PRU.US,D,20230124,000000,87.58,101.15,87.58,100.88,1147077,0
+PRU.US,D,20230125,000000,100,101.59,99.5705,101.53,954778,0
+PRU.US,D,20230126,000000,102.1,102.95,101.13,102.83,1208360,0
+PRU.US,D,20230127,000000,102.64,104.09,102.53,103.5,1246873,0
+PRU.US,D,20230130,000000,103.28,103.89,102.4134,103.25,1304958,0
+PRU.US,D,20230131,000000,103.79,104.96,102.47,104.94,2058989,0
+PRU.US,D,20230201,000000,104,105.31,103.15,104.26,1412076,0
+PRU.US,D,20230202,000000,104.79,104.79,102,102.82,1854791,0
+PRU.US,D,20230203,000000,102.18,102.9,101.16,101.86,1714081,0
+PRU.US,D,20230206,000000,101.04,102.4,100.93,102.1,1551447,0
+PRU.US,D,20230207,000000,101.45,103.5,100.82,102.8,2392394,0
+PRU.US,D,20230208,000000,101.32,107.31,101.28,104.34,3469517,0
+PRU.US,D,20230209,000000,105.02,106,102.74,102.97,1987553,0
+PRU.US,D,20230210,000000,102.76,103.22,102.02,103.03,1307856,0
+PRU.US,D,20230213,000000,102.75,104.5856,102.72,104.43,1443674,0
+PRU.US,D,20230214,000000,103.91,104.39,102.86,103.27,1585034,0
+PRU.US,D,20230215,000000,102.32,104.02,102.18,103.96,1610318,0
+PRU.US,D,20230216,000000,103.53,104.05,102.7,103.11,1510475,0
+PRU.US,D,20230217,000000,101.74,101.88,100.9,101.53,1557088,0
+PRU.US,D,20230221,000000,100.59,100.72,97.54,98.1,2102292,0
+PRU.US,D,20230222,000000,97.7,98.94,97.525,98.35,1830297,0
+PRU.US,D,20230223,000000,98.87,99.65,97.6327,98.52,1237402,0
+PRU.US,D,20230224,000000,97.62,99.25,97.24,99.04,1376321,0
+PRU.US,D,20230227,000000,100,100.54,98.7,99.03,1269112,0
+PRU.US,D,20230228,000000,99.44,100.4576,99.1,100,2769456,0
+PRU.US,D,20230301,000000,100.01,101.5,99.63,99.95,1683595,0
+PRU.US,D,20230302,000000,99.28,99.6,97.24,98.01,1976853,0
+PRU.US,D,20230303,000000,98.6,99.33,97.72,99.08,1632216,0
+PRU.US,D,20230306,000000,99.04,99.6,98.4,98.56,1717440,0
+PRU.US,D,20230307,000000,97.92,98.43,95.38,95.96,1977565,0
+PRU.US,D,20230308,000000,95.91,96.49,93.98,94.73,1836942,0
+PRU.US,D,20230309,000000,94.68,94.69,90.23,90.7,2459747,0
+PRU.US,D,20230310,000000,89.45,90.52,87.79,88.52,4192588,0
+PRU.US,D,20230313,000000,85.05,85.95,81.41,82.18,6310687,0
+PRU.US,D,20230314,000000,85.82,86.82,82.935,83.67,4857412,0
+PRU.US,D,20230315,000000,80.73,81.27,78.47,80.16,5423678,0
+PRU.US,D,20230316,000000,78.82,82.77,76.9,82.19,5200885,0
+PRU.US,D,20230317,000000,80.94,81.28,77.45,78.02,16323702,0
+PRU.US,D,20230320,000000,79.06,81.4751,78.57,80.31,3254127,0
+PRU.US,D,20230321,000000,82.53,83.43,82.08,82.45,3006710,0
+PRU.US,D,20230322,000000,82.19,82.42,78.66,78.68,3363688,0
+PRU.US,D,20230323,000000,78.75,79.77,76.53,77.23,3022220,0
+PRU.US,D,20230324,000000,76.02,77.645,75.37,77.58,2824057,0
+PRU.US,D,20230327,000000,79.46,80.15,78.12,79.4,2802025,0
+PRU.US,D,20230328,000000,79.3,80.17,78.81,79.4,1792289,0
+PRU.US,D,20230329,000000,80.78,81.27,80.05,81.19,2280522,0
+PRU.US,D,20230330,000000,82.37,82.94,81.29,81.75,2525169,0
+PRU.US,D,20230331,000000,82.35,82.9,82.08,82.74,2493833,0
+PRU.US,D,20230403,000000,82.75,83.49,82.34,82.43,2309952,0
+PRU.US,D,20230404,000000,84.4,84.5199,81.62,82.24,2839613,0
+PRU.US,D,20230405,000000,80.92,82.88,80.6767,82.84,2343311,0
+PRU.US,D,20230406,000000,83.18,83.925,82.8501,83.36,1921499,0
+PRU.US,D,20230410,000000,83.24,84.26,83.14,84.15,1654155,0
+PRU.US,D,20230411,000000,84.43,86.01,84.22,85.41,1928154,0
+PRU.US,D,20230412,000000,86.29,86.77,84.4,84.84,2076374,0
+PRU.US,D,20230413,000000,84.66,85.11,83.8,84.87,1842189,0
+PRU.US,D,20230414,000000,85.93,86.3,84.9,85.58,1372715,0
+PRU.US,D,20230417,000000,84.99,87.15,84.605,87.08,2192186,0
+PRU.US,D,20230418,000000,87.8,87.81,86.631,87,2012970,0
+PRU.US,D,20230419,000000,87.01,88.05,86.6407,87.85,2044827,0
+PRU.US,D,20230420,000000,87.14,87.72,86.155,86.44,1981254,0
+PRU.US,D,20230421,000000,86.34,86.34,85.07,85.71,1510516,0
+PRU.US,D,20230424,000000,85.58,86.08,85.25,85.87,1472282,0
+PRU.US,D,20230425,000000,84.92,84.92,83.57,83.88,1955380,0
+PRU.US,D,20230426,000000,83.59,85,83.19,83.7,1924062,0
+PRU.US,D,20230427,000000,84.04,85.74,84.01,85.59,2754998,0
+PRU.US,D,20230428,000000,85.3,87.17,85.01,87,2578063,0
+PRU.US,D,20230501,000000,86.5,87.4,86.19,86.31,1652702,0
+PRU.US,D,20230502,000000,85.81,86,82.66,83.54,3155957,0
+PRU.US,D,20230503,000000,83,84.86,80.97,81.36,4207110,0
+PRU.US,D,20230504,000000,80.55,80.95,77.22,79.11,3343694,0
+PRU.US,D,20230505,000000,80.81,82.42,80.58,82.05,2561871,0
+PRU.US,D,20230508,000000,83.1,83.54,82.0101,82.57,1450334,0
+PRU.US,D,20230509,000000,81.73,82.09,80.97,81.5,1856205,0
+PRU.US,D,20230510,000000,82.13,82.25,79.63,80.35,2089742,0
+PRU.US,D,20230511,000000,79.46,80.585,78.94,80.51,2351269,0
+PRU.US,D,20230512,000000,80.96,81.01,77.87,78.94,3246823,0
+PRU.US,D,20230515,000000,78.92,79.61,78.81,79.4,2452283,0
+PRU.US,D,20230516,000000,79.25,79.62,77.97,78.04,2334458,0
+PRU.US,D,20230517,000000,78.82,81.19,78.815,81.08,2455267,0
+PRU.US,D,20230518,000000,80.83,82.47,80.09,82.39,2338616,0
+PRU.US,D,20230519,000000,83.07,83.28,81.545,82.04,2538159,0
+PRU.US,D,20230522,000000,80.91,82.13,80.46,82,1818901,0
+PRU.US,D,20230523,000000,81.97,83.26,81.76,81.79,1713414,0
+PRU.US,D,20230524,000000,80.87,81.45,79.2971,79.52,1777488,0
+PRU.US,D,20230525,000000,79.49,80.326,78.77,80.07,2053866,0
+PRU.US,D,20230526,000000,80.22,80.64,79.65,80.14,1679992,0
+PRU.US,D,20230530,000000,80.5,81.32,79.3,81.18,1980284,0
+PRU.US,D,20230531,000000,80.21,80.45,78.4,78.69,3812083,0
+PRU.US,D,20230601,000000,79.43,80.53,78.53,80.13,2123046,0
+PRU.US,D,20230602,000000,81.44,83.79,81.23,83.04,2581668,0
+PRU.US,D,20230605,000000,83.65,83.65,82.02,83.06,2254510,0
+PRU.US,D,20230606,000000,83.33,84.73,83.165,83.93,1818366,0
+PRU.US,D,20230607,000000,84.33,86.38,84.02,85.76,1945738,0
+PRU.US,D,20230608,000000,85.38,86.005,84.1771,84.84,1623382,0
+PRU.US,D,20230609,000000,84.98,85.21,84.31,84.55,1414406,0
+PRU.US,D,20230612,000000,84.5,85.3131,84.1381,84.61,1437380,0
+PRU.US,D,20230613,000000,84.94,87.03,84.7001,86.49,2522741,0
+PRU.US,D,20230614,000000,86.97,88.02,85.31,85.54,3676761,0
+PRU.US,D,20230615,000000,85.17,87.11,85.06,86.76,3614617,0
+PRU.US,D,20230616,000000,86.81,87.465,86.31,87.03,3976740,0
+PRU.US,D,20230620,000000,86.05,86.1974,83.65,85.05,3192998,0
+PRU.US,D,20230621,000000,84.64,85.92,84.47,85.39,3152595,0
+PRU.US,D,20230622,000000,85.24,85.42,83.94,84.66,1593492,0
+PRU.US,D,20230623,000000,83.81,84.52,83.34,83.89,2175717,0
+PRU.US,D,20230626,000000,84.15,85.539,84.02,85.23,1791186,0
+PRU.US,D,20230627,000000,85.33,87.04,85.04,86.66,1637189,0
+PRU.US,D,20230628,000000,86.38,86.46,85.51,86.29,1463308,0
+PRU.US,D,20230629,000000,86.86,87.88,86.69,87.84,1387805,0
+PRU.US,D,20230630,000000,88.47,88.895,87.912,88.22,1761065,0
+PRU.US,D,20230703,000000,88.45,89.72,88.3621,89.15,799016,0
+PRU.US,D,20230705,000000,88.46,89.16,87.57,88.78,1465854,0
+PRU.US,D,20230706,000000,87.94,88.8,87.589,88.66,1420887,0
+PRU.US,D,20230707,000000,88.6,90.78,88.6,89.85,1554468,0
+PRU.US,D,20230710,000000,89.44,90.1,89.1852,89.42,1940530,0
+PRU.US,D,20230711,000000,90.31,92,89.91,91.88,1855650,0
+PRU.US,D,20230712,000000,93.03,93.44,91.62,91.91,1415633,0
+PRU.US,D,20230713,000000,92.12,93.01,91.6119,92.81,1645212,0
+PRU.US,D,20230714,000000,93.25,93.26,90.86,91.55,1231704,0
+PRU.US,D,20230717,000000,91.12,92.95,91.08,92.5,1271709,0
+PRU.US,D,20230718,000000,92.56,94.39,92.51,93.69,1603103,0
+PRU.US,D,20230719,000000,93.39,94.64,93.21,94.3,1121954,0
+PRU.US,D,20230720,000000,94.42,95.03,94.02,95.02,1295637,0
+PRU.US,D,20230721,000000,95.22,95.22,94.08,94.77,1296530,0
+PRU.US,D,20230724,000000,94.92,97.2099,94.8858,96.52,1656539,0
+PRU.US,D,20230725,000000,96.5,96.64,95.22,95.39,1452733,0
+PRU.US,D,20230726,000000,95.39,97.1845,95.39,96.83,1415454,0
+PRU.US,D,20230727,000000,97.05,97.68,96.0908,96.38,1382318,0
+PRU.US,D,20230728,000000,97.08,97.31,95.725,96.28,1138548,0
+PRU.US,D,20230731,000000,96.55,97.415,96.27,96.49,1861120,0
+PRU.US,D,20230801,000000,96.68,96.9,95.8,96.34,1835539,0
+PRU.US,D,20230802,000000,95.28,96.33,93.57,95.31,2466052,0
+PRU.US,D,20230803,000000,94.83,97.335,94.8,96.79,1844427,0
+PRU.US,D,20230804,000000,97.23,98.0698,96.1,96.51,1999415,0
+PRU.US,D,20230807,000000,97.34,98.42,97.03,98.13,1661358,0
+PRU.US,D,20230808,000000,96.19,97.33,95.07,97.31,1441045,0
+PRU.US,D,20230809,000000,97.23,97.41,94.99,95.07,1708382,0
+PRU.US,D,20230810,000000,95.63,96.37,94.34,94.62,1168160,0
+PRU.US,D,20230811,000000,94.16,95.5,94.16,95.21,1108938,0
+PRU.US,D,20230814,000000,94.68,95.24,94.18,95.14,1017955,0
+PRU.US,D,20230815,000000,93.95,94.365,92.96,93.29,1628173,0
+PRU.US,D,20230816,000000,92.99,94.235,92.7314,93.18,1392629,0
+PRU.US,D,20230817,000000,93.81,94.24,92.7624,92.92,1283352,0
+PRU.US,D,20230818,000000,92.08,93.34,91.91,92.8,1592789,0
+PRU.US,D,20230821,000000,91.9,92.2709,90.52,91.21,1105620,0
+PRU.US,D,20230822,000000,91.34,91.85,89.93,90.22,1331389,0
+PRU.US,D,20230823,000000,90.4,91.55,90.09,91.43,1431159,0
+PRU.US,D,20230824,000000,92.12,94.15,92.02,93.42,2083993,0
+PRU.US,D,20230825,000000,93.87,94.37,92.84,93.74,1556223,0
+PRU.US,D,20230828,000000,94.01,94.94,93.3,93.66,1143482,0
+PRU.US,D,20230829,000000,93.99,94.4907,93.485,94.43,1121088,0
+PRU.US,D,20230830,000000,94.67,95.24,94.32,94.44,1133929,0
+PRU.US,D,20230831,000000,94.65,95.26,94.54,94.67,2189589,0
+PRU.US,D,20230901,000000,95.62,96.255,95.355,96.09,1367340,0
+PRU.US,D,20230905,000000,96,96.47,94.43,94.45,1322738,0
+PRU.US,D,20230906,000000,94.22,94.77,93.68,94.32,1195938,0
+PRU.US,D,20230907,000000,94.05,94.67,93.68,94.28,1098892,0
+PRU.US,D,20230908,000000,94.26,95.88,94,95.09,1318733,0
+PRU.US,D,20230911,000000,95.71,96.46,95.12,95.26,1178129,0
+PRU.US,D,20230912,000000,95.43,97.4799,95.425,96.6,1633747,0
+PRU.US,D,20230913,000000,97.02,97.255,95.76,96.58,1508635,0
+PRU.US,D,20230914,000000,98,99.45,97.52,99.14,2299023,0
+PRU.US,D,20230915,000000,98.33,99.46,98.158,98.69,3161886,0
+PRU.US,D,20230918,000000,98.62,99.18,97.91,98.91,1340668,0
+PRU.US,D,20230919,000000,99.21,99.73,98.5301,98.92,1243485,0
+PRU.US,D,20230920,000000,99.47,99.96,98.83,98.93,1194369,0
+PRU.US,D,20230921,000000,98.42,98.48,96.84,96.97,1531388,0
+PRU.US,D,20230922,000000,97.13,97.48,96.245,96.42,1210043,0
+PRU.US,D,20230925,000000,95.93,97.11,95.905,97.06,757026,0
+PRU.US,D,20230926,000000,96.48,97.15,94.9,95.14,1222491,0
+PRU.US,D,20230927,000000,95.26,95.4,93.56,94.52,1222692,0
+PRU.US,D,20230928,000000,94.32,95.23,94.25,94.86,1147558,0
+PRU.US,D,20230929,000000,95.02,95.88,94.36,94.89,1296463,0
+PRU.US,D,20231002,000000,94.19,94.76,92.5,93.38,1270758,0
+PRU.US,D,20231003,000000,92.52,92.67,90.67,91.34,1629189,0
+PRU.US,D,20231004,000000,91.32,91.6,89.66,91.19,1465551,0
+PRU.US,D,20231005,000000,90.39,92.09,90.39,91.84,1302775,0
+PRU.US,D,20231006,000000,91.14,93.52,91.07,92.89,1337983,0
+PRU.US,D,20231009,000000,92.39,93.51,92.27,93.41,991389,0
+PRU.US,D,20231010,000000,94,94.72,93.84,93.99,1092523,0
+PRU.US,D,20231011,000000,94.26,95.14,93.61,94.86,1203984,0
+PRU.US,D,20231012,000000,95.17,95.17,92.97,94.05,1009225,0
+PRU.US,D,20231013,000000,94.77,95.29,93.36,93.87,1018534,0
+PRU.US,D,20231016,000000,94.6,96.3,94.43,95.7,1342346,0
+PRU.US,D,20231017,000000,95.38,97.62,95.215,96.93,1119702,0
+PRU.US,D,20231018,000000,96,96.2,94.375,94.81,1313753,0
+PRU.US,D,20231019,000000,94.54,95.37,93.01,93.29,1259765,0
+PRU.US,D,20231020,000000,93.02,93.31,90.07,90.49,1756973,0
+PRU.US,D,20231023,000000,90.1,90.49,89.04,89.33,1555936,0
+PRU.US,D,20231024,000000,90,90.5971,89.52,89.93,1064719,0
+PRU.US,D,20231025,000000,89.8,90.395,89.17,89.31,1127934,0
+PRU.US,D,20231026,000000,89.36,91.36,89.36,90.31,1412181,0
+PRU.US,D,20231027,000000,90.51,90.57,87.95,88.61,1469843,0
+PRU.US,D,20231030,000000,89.41,91.08,89.09,90.68,1905697,0
+PRU.US,D,20231031,000000,91,91.53,90.43,91.44,1763147,0
+PRU.US,D,20231101,000000,91.72,91.76,89.95,91.32,2238840,0
+PRU.US,D,20231102,000000,93.44,94.75,90.62,91.67,2395881,0
+PRU.US,D,20231103,000000,92.93,94.76,92.61,94.15,2006752,0
+PRU.US,D,20231106,000000,94.28,94.28,91.23,91.81,2466190,0
+PRU.US,D,20231107,000000,91.29,91.495,89.9,90.71,1712827,0
+PRU.US,D,20231108,000000,90.83,91.03,90.295,90.69,1477695,0
+PRU.US,D,20231109,000000,91.07,91.6,90.56,90.89,1247509,0
+PRU.US,D,20231110,000000,91.42,92.18,90.9,92.03,1155995,0
+PRU.US,D,20231113,000000,91.25,92.22,91.07,91.5,1658312,0
+PRU.US,D,20231114,000000,92.57,94.875,92.57,94.28,1737932,0
+PRU.US,D,20231115,000000,94.53,95.34,94.15,94.61,1449010,0
+PRU.US,D,20231116,000000,94.52,95.21,94.11,94.63,1192712,0
+PRU.US,D,20231117,000000,95.3,95.88,95.085,95.75,1776053,0
+PRU.US,D,20231120,000000,93.96,94.649,93.3211,94.28,1158769,0
+PRU.US,D,20231121,000000,94.03,94.745,93.6,94.22,920633,0
+PRU.US,D,20231122,000000,94.38,95.26,93.985,95.12,1032428,0
+PRU.US,D,20231124,000000,95.2,96.32,95.15,95.74,657560,0
+PRU.US,D,20231127,000000,95.31,95.96,94.92,95.82,1063033,0
+PRU.US,D,20231128,000000,95.75,96.26,95.1,95.89,1327539,0
+PRU.US,D,20231129,000000,96.25,97.2,96.23,96.6,1263689,0
+PRU.US,D,20231130,000000,96.8,97.99,96.45,97.78,2638505,0
+PRU.US,D,20231201,000000,97.42,98.13,96.95,97.74,1774155,0
+PRU.US,D,20231204,000000,97.03,98.54,96.87,98.36,1759335,0
+PRU.US,D,20231205,000000,97.91,98.755,97.7048,98.04,1738911,0
+PRU.US,D,20231206,000000,98.7,99.7087,97.76,97.93,1460714,0
+PRU.US,D,20231207,000000,98.5,99.75,98.24,99.66,2254454,0
+PRU.US,D,20231208,000000,99.75,101.13,99.43,100.87,2120921,0
+PRU.US,D,20231211,000000,101,102.57,100.975,101.43,1970195,0
+PRU.US,D,20231212,000000,102.12,102.5301,101.52,102.18,1796236,0
+PRU.US,D,20231213,000000,102.1,104.37,101.85,104.14,3253922,0
+PRU.US,D,20231214,000000,105.14,106.69,105,105.21,3808840,0
+PRU.US,D,20231215,000000,104.24,104.925,103.42,103.86,4282704,0
+PRU.US,D,20231218,000000,104.03,104.34,103.03,103.17,2981730,0
+PRU.US,D,20231219,000000,103.27,104.745,103.1,104.34,2777857,0
+PRU.US,D,20231220,000000,103.73,104.8,102.48,102.51,1912246,0
+PRU.US,D,20231221,000000,102.63,103.34,102.0402,103.23,1274493,0
+PRU.US,D,20231222,000000,103.47,104.2942,103.165,103.54,1137200,0
+PRU.US,D,20231226,000000,103.3,104.08,103.23,103.73,598584,0
+PRU.US,D,20231227,000000,103.4,103.96,102.96,103.82,805128,0
+PRU.US,D,20231228,000000,103.57,104.33,103.57,104.23,737173,0
+PRU.US,D,20231229,000000,104.24,104.4,103.4115,103.71,974403,0
+PRU.US,D,20240102,000000,103.5,105.07,103.46,104.57,1476386,0
+PRU.US,D,20240103,000000,103.12,103.64,102.6,102.79,1668174,0
+PRU.US,D,20240104,000000,102.72,104.215,102.62,102.88,1527276,0
+PRU.US,D,20240105,000000,102.8,104.59,102.7649,104.31,1434764,0
+PRU.US,D,20240108,000000,104.13,104.66,103.575,104.52,1344150,0
+PRU.US,D,20240109,000000,103.71,103.7293,102.681,103.28,1461583,0
+PRU.US,D,20240110,000000,103.12,103.88,102.87,103.72,1072916,0
+PRU.US,D,20240111,000000,103.52,103.64,102.615,103.36,1213502,0
+PRU.US,D,20240112,000000,104,104.36,102.61,103.23,973433,0
+PRU.US,D,20240116,000000,102.36,102.6236,101.67,102.53,1244259,0
+PRU.US,D,20240117,000000,101.73,102.86,101.39,101.85,1061870,0
+PRU.US,D,20240118,000000,101.76,102.06,100.81,101.84,1092254,0
+PRU.US,D,20240119,000000,102.45,103.59,101.43,103.44,1359770,0
+PRU.US,D,20240122,000000,104,104.86,103.745,104.42,1361193,0
+PRU.US,D,20240123,000000,104.46,105.08,104.2039,104.32,1060972,0
+PRU.US,D,20240124,000000,105.1,105.66,104.56,104.79,1112192,0
+PRU.US,D,20240125,000000,104.95,105.81,104.76,105.77,1424890,0
+PRU.US,D,20240126,000000,106,106.32,105.73,106.22,1171621,0
+PRU.US,D,20240129,000000,105.87,106.07,104.8101,105.58,1199436,0
+PRU.US,D,20240130,000000,105.29,106.68,105.15,106.63,1473167,0
+PRU.US,D,20240131,000000,106.48,106.8,104.74,104.93,2240938,0
+PRU.US,D,20240201,000000,103.96,104.13,100.6,102.69,2286592,0
+PRU.US,D,20240202,000000,102.73,103.66,102.25,103.21,1523201,0
+PRU.US,D,20240205,000000,102.01,103.32,101.72,102.73,1834005,0
+PRU.US,D,20240206,000000,102.72,103.86,102.67,103.39,2050809,0
+PRU.US,D,20240207,000000,105.64,109.47,103.28,109.13,4004855,0
+PRU.US,D,20240208,000000,108.74,109.63,107.39,108.61,1844516,0
+PRU.US,D,20240209,000000,107.52,107.65,105,105.58,2616476,0
+PRU.US,D,20240212,000000,105.88,108.11,105.84,107.23,1907532,0
+PRU.US,D,20240213,000000,106.69,107.53,104.02,105.24,2019429,0
+PRU.US,D,20240214,000000,105.72,107.32,105.65,106.4,1627442,0
+PRU.US,D,20240215,000000,107.19,110.12,107.02,109.29,2473907,0
+PRU.US,D,20240216,000000,107.44,108.22,107.01,107.28,1340743,0
+PRU.US,D,20240220,000000,106.39,108.2699,106.1389,107.31,1249553,0
+PRU.US,D,20240221,000000,107.56,107.84,106.69,107.66,1305171,0
+PRU.US,D,20240222,000000,107.73,108.75,107.65,108.32,1513327,0
+PRU.US,D,20240223,000000,108.71,109.49,108.07,108.07,1817233,0
+PRU.US,D,20240226,000000,107.87,108.38,106.77,107.05,1378114,0
+PRU.US,D,20240227,000000,107.06,108.04,107.06,107.67,945757,0
+PRU.US,D,20240228,000000,107.41,108.69,107.41,108.01,1172709,0
+PRU.US,D,20240229,000000,108.91,109.255,108.075,108.99,2455622,0
+PRU.US,D,20240301,000000,108.84,109.12,107.41,108.01,1361470,0
+PRU.US,D,20240304,000000,107.6,108.3,106.64,107.09,1539992,0
+PRU.US,D,20240305,000000,106.86,109.34,106.84,108.93,1785587,0
+PRU.US,D,20240306,000000,109.52,109.83,108.1101,109.61,1346548,0
+PRU.US,D,20240307,000000,110,111.37,109.82,110.72,1721757,0
+PRU.US,D,20240308,000000,111.41,111.91,110.8,111.1,1440606,0
+PRU.US,D,20240311,000000,110.19,111.6,110.19,111.52,1242193,0
+PRU.US,D,20240312,000000,111.78,112.27,111.015,111.74,1501107,0
+PRU.US,D,20240313,000000,111.84,113.505,111.835,112.83,1629955,0
+PRU.US,D,20240314,000000,112.5,112.95,110.88,111.74,1876323,0
+PRU.US,D,20240315,000000,110.83,113.03,110.83,112.84,3355660,0
+PRU.US,D,20240318,000000,112.91,113.88,112.4204,113.08,1368565,0
+PRU.US,D,20240319,000000,113.37,114.18,113.2734,113.8,1463688,0
+PRU.US,D,20240320,000000,113.27,115.57,112.91,115.33,1616375,0
+PRU.US,D,20240321,000000,115.78,116.5,115.39,115.69,1415709,0
+PRU.US,D,20240322,000000,116.05,116.62,114.53,114.6,1274520,0
+PRU.US,D,20240325,000000,114.6,115.92,114.6,115.63,1298056,0
+PRU.US,D,20240326,000000,115.57,116.3,115.39,115.82,1224001,0
+PRU.US,D,20240327,000000,116.44,117.17,116.21,117.02,1298053,0
+PRU.US,D,20240328,000000,117.49,117.92,117.08,117.4,1177760,0
+PRU.US,D,20240401,000000,117.32,117.38,115.93,116.29,829199,0
+PRU.US,D,20240402,000000,116.32,117.03,115.94,116.3,1275509,0
+PRU.US,D,20240403,000000,116.24,117.5,116.24,116.87,1128032,0
+PRU.US,D,20240404,000000,117.77,118.69,115.55,115.89,1194885,0
+PRU.US,D,20240405,000000,115.43,116.33,115.09,115.71,1054241,0
+PRU.US,D,20240408,000000,115.83,116.28,115.23,115.48,1145384,0
+PRU.US,D,20240409,000000,115.62,116.08,113.29,114.3,1375287,0
+PRU.US,D,20240410,000000,113.26,113.665,111.86,112.72,1484906,0
+PRU.US,D,20240411,000000,112.37,112.44,110.65,111.33,1729268,0
+PRU.US,D,20240412,000000,110.6,111.49,109.26,109.69,1754748,0
+PRU.US,D,20240415,000000,111.47,111.67,108.12,108.36,1438563,0
+PRU.US,D,20240416,000000,108.23,108.5,107.27,107.59,1216324,0
+PRU.US,D,20240417,000000,108.18,108.465,106.7901,107.35,1230417,0
+PRU.US,D,20240418,000000,108.19,108.9,107.66,108.7,1450401,0
+PRU.US,D,20240419,000000,109.03,110.748,108.845,110.61,1470958,0
+PRU.US,D,20240422,000000,111.39,112.13,110.51,111.47,1085834,0
+PRU.US,D,20240423,000000,111.7,112.3,111.38,112.05,1500173,0
+PRU.US,D,20240424,000000,111.66,112.92,111.39,112.76,1174076,0
+PRU.US,D,20240425,000000,112.34,112.64,110.65,111.18,996379,0
+PRU.US,D,20240426,000000,110.74,111.25,110.09,110.5,1110106,0
+PRU.US,D,20240429,000000,110.79,112.1354,110.77,111.93,1361482,0
+PRU.US,D,20240430,000000,111.26,111.475,110.33,110.48,2375217,0
+PRU.US,D,20240501,000000,109.65,113.64,108.95,112.3,2451316,0
+PRU.US,D,20240502,000000,112.65,113.37,110.28,111.29,1798274,0
+PRU.US,D,20240503,000000,112.21,112.7873,110.605,112.26,1028916,0
+PRU.US,D,20240506,000000,113.47,115.31,112.82,115.26,1712647,0
+PRU.US,D,20240507,000000,116.13,116.8401,115.85,116.23,1666642,0
+PRU.US,D,20240508,000000,116.27,116.93,115.65,116.69,1086143,0
+PRU.US,D,20240509,000000,116.6,118.145,116.52,117.95,1154563,0
+PRU.US,D,20240510,000000,118.5,119.01,117.98,118.83,1427130,0
+PRU.US,D,20240513,000000,119,119.6,117.75,117.8,1329882,0
+PRU.US,D,20240514,000000,118.22,119.08,118.105,118.88,1373889,0
+PRU.US,D,20240515,000000,119.53,119.7,118.6896,119.6,1138735,0
+PRU.US,D,20240516,000000,119.65,120.53,119.51,119.93,1528877,0
+PRU.US,D,20240517,000000,120.59,121.395,119.96,121.31,1725673,0
+PRU.US,D,20240520,000000,119.95,120.32,117.61,117.7,1376804,0
+PRU.US,D,20240521,000000,117.7,118.55,117.66,117.84,1043744,0
+PRU.US,D,20240522,000000,119.07,120.285,118.645,119.49,1599425,0
+PRU.US,D,20240523,000000,119.24,119.275,117.62,117.85,1337005,0
+PRU.US,D,20240524,000000,118.58,119.41,118.23,119.36,1254163,0
+PRU.US,D,20240528,000000,119.36,119.36,117.15,117.73,1196957,0
+PRU.US,D,20240529,000000,116.86,117.79,116.1625,117.49,1106924,0
+PRU.US,D,20240530,000000,117.42,118.73,117.04,118.54,1070327,0
+PRU.US,D,20240531,000000,118.81,120.44,118.28,120.35,2191363,0
+PRU.US,D,20240603,000000,120.58,120.598,118.395,119.62,1106181,0
+PRU.US,D,20240604,000000,118.71,119.86,117.76,117.98,1467519,0
+PRU.US,D,20240605,000000,117.97,118.455,116.2537,117.73,1606007,0
+PRU.US,D,20240606,000000,117.82,118.24,116.66,117.21,1096061,0
+PRU.US,D,20240607,000000,117.05,118.7,116.87,117.84,930348,0
+PRU.US,D,20240610,000000,117.39,117.82,116.4275,117.37,1308495,0
+PRU.US,D,20240611,000000,116.69,116.69,113.77,114.3,1792961,0
+PRU.US,D,20240612,000000,115.29,116.54,114.23,114.96,1499068,0
+PRU.US,D,20240613,000000,114.96,114.96,112.95,113.97,1091993,0
+PRU.US,D,20240614,000000,112.77,113.4,112.17,113.11,1065223,0
+PRU.US,D,20240617,000000,113.16,114.66,112.8401,114.51,1303472,0
+PRU.US,D,20240618,000000,114.46,115.72,114.16,115.67,1101997,0
+PRU.US,D,20240620,000000,115.57,117.255,115.1406,117.04,1217617,0
+PRU.US,D,20240621,000000,117.34,117.89,116.72,117.73,3252009,0
+PRU.US,D,20240624,000000,118.19,120.07,117.96,119.16,1474912,0
+PRU.US,D,20240625,000000,119.11,119.66,118.06,118.59,1124390,0
+PRU.US,D,20240626,000000,117.92,118.09,116.43,117.62,1278308,0
+PRU.US,D,20240627,000000,117.45,118.08,116.72,117.33,958273,0
+PRU.US,D,20240628,000000,117.5,118.31,116.76,117.19,2257039,0
+PRU.US,D,20240701,000000,118,118.91,116.98,117.53,1069863,0
+PRU.US,D,20240702,000000,116.82,118.63,116.82,118.55,1009003,0
+PRU.US,D,20240703,000000,118.55,119.62,118.065,118.55,718184,0
+PRU.US,D,20240705,000000,118,118.25,116.47,116.84,919690,0
+PRU.US,D,20240708,000000,117.37,118.21,116.7701,117.04,741472,0
+PRU.US,D,20240709,000000,117,119.63,116.71,118.63,1120791,0
+PRU.US,D,20240710,000000,118.88,120.42,118.76,120.39,1451908,0
+PRU.US,D,20240711,000000,120.5,122.4705,120.13,122.38,1460584,0
+PRU.US,D,20240712,000000,122.73,124.19,122.68,123.27,1298341,0
+PRU.US,D,20240715,000000,123.39,126.04,123.39,125.54,1457019,0
+PRU.US,D,20240716,000000,125.31,127.57,125.25,126.52,1539684,0
+PRU.US,D,20240717,000000,126.8,128.525,126.6,127.32,1360774,0
+PRU.US,D,20240718,000000,126.27,128.07,124.82,125.3,1604537,0
+PRU.US,D,20240719,000000,125.43,125.46,123.58,123.76,1427335,0
+PRU.US,D,20240722,000000,123.82,124.84,123.345,124.61,1233137,0
+PRU.US,D,20240723,000000,124.17,125.009,123.83,124.43,1087005,0
+PRU.US,D,20240724,000000,124.21,125.08,123.21,123.38,966559,0
+PRU.US,D,20240725,000000,123.78,125.31,123.03,123.09,1140985,0
+PRU.US,D,20240726,000000,123.8,124.98,123.44,124.14,1315951,0
+PRU.US,D,20240729,000000,124.3,124.59,123.5,124.34,855779,0
+PRU.US,D,20240730,000000,124.93,126.55,124.93,125.96,1073587,0
+PRU.US,D,20240731,000000,126,126.78,125.19,125.32,1708971,0
+PRU.US,D,20240801,000000,126.48,127.34,121.74,122.49,2740647,0
+PRU.US,D,20240802,000000,118.32,120.88,108.49,110.26,5436589,0
+PRU.US,D,20240805,000000,107.12,108.17,104.445,105.53,4022730,0
+PRU.US,D,20240806,000000,105.7,108.28,105.7,107.05,2098391,0
+PRU.US,D,20240807,000000,108.82,109.78,106.69,106.76,1802873,0
+PRU.US,D,20240808,000000,107.69,109.19,107.5407,108.72,1673166,0
+PRU.US,D,20240809,000000,108.79,109.7,108.25,109.46,1150485,0
+PRU.US,D,20240812,000000,110.48,110.81,108.172,108.4,1375788,0
+PRU.US,D,20240813,000000,109.13,109.68,107.6601,109.5,1444554,0
+PRU.US,D,20240814,000000,109.57,111.76,109.5,111.4,1781498,0
+PRU.US,D,20240815,000000,113.07,114.13,111.97,113.56,2023315,0
+PRU.US,D,20240816,000000,113.93,115,113.7,114.89,3366205,0
+PRU.US,D,20240819,000000,114.63,115.9,114.63,115.77,1288352,0
+PRU.US,D,20240820,000000,114.5,114.81,113.06,113.26,1311517,0
+PRU.US,D,20240821,000000,113.46,114.47,113,114.35,1022994,0
+PRU.US,D,20240822,000000,114.4,115.34,114.17,115.24,1056481,0
+PRU.US,D,20240823,000000,115.79,117.7,115.5,117.41,1091052,0
+PRU.US,D,20240826,000000,118,119.17,117.5,118.01,1299849,0
+PRU.US,D,20240827,000000,118.11,118.225,117.345,117.92,1069391,0
+PRU.US,D,20240828,000000,117.81,119.32,117.79,118.78,1056610,0
+PRU.US,D,20240829,000000,119.44,120.56,118.0701,119.8,1294645,0
+PRU.US,D,20240830,000000,120.06,121.45,119.69,121.16,2141459,0
+PRU.US,D,20240903,000000,120.09,121.45,119.67,120.7,1351552,0
+PRU.US,D,20240904,000000,121.04,122.025,118.59,119.55,1405708,0
+PRU.US,D,20240905,000000,120.3,120.48,117,117.78,1472722,0
+PRU.US,D,20240906,000000,117.81,118.49,112.6,113.25,2979272,0
+PRU.US,D,20240909,000000,114.5,115.69,113.31,114.95,1666339,0
+PRU.US,D,20240910,000000,115.23,115.23,112.76,114.68,1278045,0
+PRU.US,D,20240911,000000,114.03,114.83,111.55,114.72,1724261,0
+PRU.US,D,20240912,000000,115.21,115.85,113.09,115.84,1512892,0
+PRU.US,D,20240913,000000,116.46,117.1,116.02,116.26,1219857,0
+PRU.US,D,20240916,000000,117.06,118.36,116.7,117.73,1318382,0
+PRU.US,D,20240917,000000,118,119.51,118,118.68,1079893,0
+PRU.US,D,20240918,000000,119.17,120.54,118.39,119.44,1298551,0
+PRU.US,D,20240919,000000,121.7,122.19,120.26,121.8,1501497,0
+PRU.US,D,20240920,000000,121.17,121.56,120.411,121.36,2966283,0
+PRU.US,D,20240923,000000,121.61,122.3,120.521,120.79,1180663,0
+PRU.US,D,20240924,000000,121.13,121.3675,119.62,119.81,1294972,0
+PRU.US,D,20240925,000000,120.16,120.445,119.345,119.57,1460982,0
+PRU.US,D,20240926,000000,120.18,121.25,119.72,120.54,1086314,0
+PRU.US,D,20240927,000000,120.87,121.83,120.25,120.81,893288,0
+PRU.US,D,20240930,000000,120.45,121.25,119.42,121.1,1301517,0
+PRU.US,D,20241001,000000,120.47,120.485,117.95,119.36,1291477,0
+PRU.US,D,20241002,000000,119.34,120.66,118.685,118.95,1151258,0
+PRU.US,D,20241003,000000,118.1,118.96,117.33,118.9,1540767,0
+PRU.US,D,20241004,000000,121.32,123.55,120.615,122.99,1889567,0
+PRU.US,D,20241007,000000,122.19,123.11,119.97,120.46,1393387,0
+PRU.US,D,20241008,000000,120.66,121.3299,120.01,120.88,972864,0
+PRU.US,D,20241009,000000,120.8,122.91,120.47,122.12,1562593,0
+PRU.US,D,20241010,000000,122.9,123,121.07,121.7,1065157,0
+PRU.US,D,20241011,000000,122.38,124.8,122.3,123.72,1374717,0
+PRU.US,D,20241014,000000,123.86,125.38,123.32,125.17,1270050,0
+PRU.US,D,20241015,000000,125.66,127.385,125.115,125.83,1646940,0
+PRU.US,D,20241016,000000,126.39,127.415,126.22,127.03,1459268,0
+PRU.US,D,20241017,000000,127.01,127.95,127.01,127.82,1144361,0
+PRU.US,D,20241018,000000,128,128,126.6,127.4,1055546,0
+PRU.US,D,20241021,000000,126.93,127.61,125.29,125.57,1003456,0
+PRU.US,D,20241022,000000,125.43,126.33,124.7903,125.64,758675,0
+PRU.US,D,20241023,000000,125.02,125.59,124.2,125.16,853677,0
+PRU.US,D,20241024,000000,125.54,125.835,124.31,125.36,688757,0
+PRU.US,D,20241025,000000,125.5,125.505,122.95,123.46,1247175,0
+PRU.US,D,20241028,000000,124.4,126.13,124.18,125.6,1335789,0
+PRU.US,D,20241029,000000,125.5,126.285,124.9,125.27,1302712,0
+PRU.US,D,20241030,000000,125.39,127.42,125.18,126.64,2009100,0
+PRU.US,D,20241031,000000,125.67,126.67,122.46,122.48,2083939,0
+PRU.US,D,20241101,000000,123.23,124.415,121.27,121.28,1992051,0
+PRU.US,D,20241104,000000,121.63,121.86,120.1,120.66,1529699,0
+PRU.US,D,20241105,000000,120.08,121.16,119.08,120.18,1805683,0
+PRU.US,D,20241106,000000,127.51,129.13,126.7,127.73,3698274,0
+PRU.US,D,20241107,000000,126.72,127.2304,123.4,123.88,1809574,0
+PRU.US,D,20241108,000000,124,124.41,121.36,121.89,2012036,0
+PRU.US,D,20241111,000000,123.5,125.9999,122.96,125,1954528,0
+PRU.US,D,20241112,000000,124.88,125.83,124.5295,125.49,1109527,0
+PRU.US,D,20241113,000000,125.37,126.34,124.83,125.26,1039694,0
+PRU.US,D,20241114,000000,125.665,127.1,125.025,125.75,1190875,0
+PRU.US,D,20241115,000000,126.5,128.1,125.91,127.41,3049858,0
+PRU.US,D,20241118,000000,127.5,128.22,127.24,128.14,1328680,0
+PRU.US,D,20241119,000000,125,125.77,123.64,124.61,1509987,0
+PRU.US,D,20241120,000000,124.75,125.18,123.38,124.11,1563736,0
+PRU.US,D,20241121,000000,124.98,127.29,124.3701,126.26,1452141,0
+PRU.US,D,20241122,000000,126.265,128.5,126.26,127.89,1117397,0
+PRU.US,D,20241125,000000,128.43,129.69,128.09,128.71,2127087,0
+PRU.US,D,20241126,000000,128.31,129.26,127.07,129.11,1138425,0
+PRU.US,D,20241127,000000,129.5,130.5515,129.25,129.52,994103,0
+PRU.US,D,20241129,000000,129.785,130.39,129.31,129.41,781112,0
+PRU.US,D,20241202,000000,129.65,129.81,127.33,128.41,1482740,0
+PRU.US,D,20241203,000000,128.565,128.72,126.31,127.15,1365818,0
+PRU.US,D,20241204,000000,126.525,127.1244,125.1201,125.9,1224117,0
+PRU.US,D,20241205,000000,126.24,127.75,126,127.29,1578027,0
+PRU.US,D,20241206,000000,127.62,127.815,126.02,126.56,1391124,0
+PRU.US,D,20241209,000000,126.765,126.86,122.445,122.56,1658890,0
+PRU.US,D,20241210,000000,121.65,122.57,120.2,121.24,1440208,0
+PRU.US,D,20241211,000000,122,122.33,119.76,120.07,1995498,0
+PRU.US,D,20241212,000000,120.25,122.33,119.84,120.61,1567507,0
+PRU.US,D,20241213,000000,121.05,121.425,120.01,120.48,1383736,0
+PRU.US,D,20241216,000000,120.55,120.91,119.38,120.61,1506779,0
+PRU.US,D,20241217,000000,119.4,120.45,118.4,118.89,1388783,0
+PRU.US,D,20241218,000000,118.8,119.42,114.355,114.59,1850665,0
+PRU.US,D,20241219,000000,115.94,117.17,115.34,115.47,1869010,0
+PRU.US,D,20241220,000000,115,118.8,114.374,117.83,3350910,0
+PRU.US,D,20241223,000000,117.42,118.64,117.025,118.56,1301582,0
+PRU.US,D,20241224,000000,118.565,119.37,118.1958,119.26,435618,0
+PRU.US,D,20241226,000000,118.69,120.17,118.69,120.07,633321,0
+PRU.US,D,20241227,000000,119.1,120.69,118.42,119.06,736307,0
+PRU.US,D,20241230,000000,117.75,118.6124,116.633,118.15,768330,0
+PRU.US,D,20241231,000000,118.49,119.31,118.13,118.53,682134,0
+PRU.US,D,20250102,000000,119.03,119.8,117.83,118.27,923543,0
+PRU.US,D,20250103,000000,118.81,119.35,117.685,119.14,989967,0
+PRU.US,D,20250106,000000,119.57,121.2399,118.56,118.64,1093677,0
+PRU.US,D,20250107,000000,119.92,120.53,118.22,119.18,1584118,0
+PRU.US,D,20250108,000000,118.75,118.8684,116.68,118.43,1388775,0
+PRU.US,D,20250110,000000,117.05,117.59,114.03,114.53,1997174,0
+PRU.US,D,20250113,000000,114.255,116.48,113.62,116.29,1240078,0
+PRU.US,D,20250114,000000,116.25,117.8947,116.2,117.61,1363782,0
+PRU.US,D,20250115,000000,119.525,120.59,118.53,120.06,1429336,0
+PRU.US,D,20250116,000000,115.95,118.7,115.2701,118.4,2299962,0
+PRU.US,D,20250117,000000,118.62,120.39,118.1701,119.01,1535535,0
+PRU.US,D,20250121,000000,119.5,120.92,119.1,120.27,1701084,0
+PRU.US,D,20250122,000000,119.96,120.205,117.23,117.35,2324932,0
+PRU.US,D,20250123,000000,117.1,118.19,116.66,116.89,1662747,0
+PRU.US,D,20250124,000000,118,118.455,116.89,117.31,2305679,0
+PRU.US,D,20250127,000000,117.73,120.56,117.73,120.52,1834842,0
+PRU.US,D,20250128,000000,120.55,121.98,120.31,121.18,1943219,0
+PRU.US,D,20250129,000000,121.055,123.88,121.055,122.33,1579392,0
+PRU.US,D,20250130,000000,123.04,123.41,121.025,121.88,1196706,0
+PRU.US,D,20250131,000000,121.91,122.34,120.36,120.76,1990473,0
+PRU.US,D,20250203,000000,117.651,119.85,116.55,118.89,1899582,0
+PRU.US,D,20250204,000000,118.165,119.685,117.4,117.95,2393648,0
+PRU.US,D,20250205,000000,114.7548,115.48,111.82,114.06,4048901,0
+PRU.US,D,20250206,000000,115.115,115.31,112.24,113.52,1878155,0
+PRU.US,D,20250207,000000,113.75,113.75,112.45,112.82,1900220,0
+PRU.US,D,20250210,000000,112.86,113.35,111.41,112.09,1496618,0
+PRU.US,D,20250211,000000,111.685,111.91,110.675,111.64,1132721,0
+PRU.US,D,20250212,000000,111.1,111.39,109.85,110.81,2105802,0
+PRU.US,D,20250213,000000,110.81,112.09,110,111.91,1197514,0
+PRU.US,D,20250214,000000,112,112.8981,111.16,111.56,1276800,0
+PRU.US,D,20250218,000000,110.4,111.81,110.11,111.79,1401014,0
+PRU.US,D,20250219,000000,111.57,111.87,110.74,111.66,1475466,0
+PRU.US,D,20250220,000000,111.45,111.6,109.7475,111.13,1550282,0
+PRU.US,D,20250221,000000,111.19,111.6,108.56,109.5,1575547,0
+PRU.US,D,20250224,000000,110.69,111.4,109.59,110.51,1679714,0
+PRU.US,D,20250225,000000,111.205,111.555,110.04,111.1,2454808,0
+PRU.US,D,20250226,000000,111.305,112.605,111.1,111.92,1295024,0
+PRU.US,D,20250227,000000,112.42,114.26,112.2,112.75,1423362,0
+PRU.US,D,20250228,000000,113.3,115.14,113.14,115.1,2931895,0
+PRU.US,D,20250303,000000,115.84,116.62,112.56,113.48,1677416,0
+PRU.US,D,20250304,000000,112.49,112.49,108.72,109.59,2163322,0
+PRU.US,D,20250305,000000,110.48,111.175,108.9,110.69,1996270,0
+PRU.US,D,20250306,000000,109.93,110.84,108.215,110.14,1398286,0
+PRU.US,D,20250307,000000,109.57,111.71,108.65,111.24,1909540,0
+PRU.US,D,20250310,000000,109,109.305,104.9,106.34,2874424,0
+PRU.US,D,20250311,000000,106.27,106.97,104.56,105.58,2532486,0
+PRU.US,D,20250312,000000,106.715,106.835,104.605,106.09,1856843,0
+PRU.US,D,20250313,000000,106.375,107.83,104.77,105.04,1570935,0
+PRU.US,D,20250314,000000,106,108.7099,105.44,108.49,1681323,0
+PRU.US,D,20250317,000000,108.47,110.94,108.31,110.29,1432137,0
+PRU.US,D,20250318,000000,111.02,111.15,109.46,109.74,1490280,0
+PRU.US,D,20250319,000000,109.8,111.37,109.7601,110.62,1252315,0
+PRU.US,D,20250320,000000,109.905,111.84,109.76,110.78,1203713,0
+PRU.US,D,20250321,000000,110.4,110.97,109.21,110.27,3274318,0
+PRU.US,D,20250324,000000,111.71,113.42,111.405,113.24,1745032,0
+PRU.US,D,20250325,000000,113.79,114.97,113.79,114.36,1820058,0
+PRU.US,D,20250326,000000,115,116.81,114.79,115.59,2407287,0
+PRU.US,D,20250327,000000,115.54,115.7,114.1,114.41,1716977,0
+PRU.US,D,20250328,000000,114.17,114.4,108.831,110.07,2326887,0
+PRU.US,D,20250331,000000,109,112.52,108.88,111.68,1892922,0
+PRU.US,D,20250401,000000,111.105,112.35,110.29,111.69,1359136,0
+PRU.US,D,20250402,000000,109.87,113.115,109.86,112.71,1693838,0
+PRU.US,D,20250403,000000,107.11,108,104.58,104.79,2817363,0
+PRU.US,D,20250404,000000,101.01,101.5396,95.73,96.53,3518329,0
+PRU.US,D,20250407,000000,94,99.44,90.38,95.78,3814582,0
+PRU.US,D,20250408,000000,100,101.26,93.12,95.12,2990601,0
+PRU.US,D,20250409,000000,94.21,105.05,92.72,103.91,4004275,0
+PRU.US,D,20250410,000000,102.04,102.04,96.0226,98.48,2764659,0
+PRU.US,D,20250411,000000,97.9,99.36,95.36,98.83,2635431,0
+PRU.US,D,20250414,000000,100.88,102.47,99.905,101.43,1726653,0
+PRU.US,D,20250415,000000,100.75,102.27,100.07,100.23,1721701,0
+PRU.US,D,20250416,000000,99.895,100.92,97.735,98.62,1579649,0
+PRU.US,D,20250417,000000,99.56,101.0785,98.8476,99.47,1480035,0
+PRU.US,D,20250421,000000,98.55,99.355,95.76,96.87,1816664,0
+PRU.US,D,20250422,000000,98.9,100.57,98.44,100.21,1384468,0
+PRU.US,D,20250423,000000,102.68,105.085,101.24,101.59,1565236,0
+PRU.US,D,20250424,000000,101.61,104.535,101.285,104.03,1678067,0
+PRU.US,D,20250425,000000,103.66,104.187,102.11,102.9,1276667,0
+PRU.US,D,20250428,000000,103.27,104.725,103.0157,103.61,1021528,0
+PRU.US,D,20250429,000000,103.385,104.27,102.5,104.03,1192289,0
+PRU.US,D,20250430,000000,101.57,102.93,99.72,102.71,2472356,0
+PRU.US,D,20250501,000000,102.51,105.16,101.53,101.73,2730411,0
+PRU.US,D,20250502,000000,103.68,104.6,102.5901,103.62,1633649,0
+PRU.US,D,20250505,000000,102.33,103.815,102.18,102.67,1457216,0
+PRU.US,D,20250506,000000,101.53,103.535,101.5,101.88,1787124,0
+PRU.US,D,20250507,000000,102.48,103.13,100.72,101.23,2436349,0
+PRU.US,D,20250508,000000,102.2,104.58,101.83,103.61,1803697,0
+PRU.US,D,20250509,000000,103.99,104.3826,103.175,103.59,1010777,0
+PRU.US,D,20250512,000000,106,107.7,106,107.35,2350530,0
+PRU.US,D,20250513,000000,106.86,108.36,106.86,107.4,1271850,0
+PRU.US,D,20250514,000000,107.55,107.55,105.72,106.32,1757273,0
+PRU.US,D,20250515,000000,105.825,107.31,105.565,107,1363966,0
+PRU.US,D,20250516,000000,106.82,107.68,106.49,107.33,1434176,0
+PRU.US,D,20250519,000000,106.25,108.195,106.018,107.98,1516644,0
+PRU.US,D,20250520,000000,106.5,107.17,105.75,105.87,1369271,0
+PRU.US,D,20250521,000000,105.11,105.25,101.76,101.8,2689313,0
+PRU.US,D,20250522,000000,101.95,103.035,101.36,102.32,1384578,0
+PRU.US,D,20250523,000000,100.845,102.44,100,101.92,1499942,0
+PRU.US,D,20250527,000000,102.64,104.725,102.37,104.54,1970694,0
+PRU.US,D,20250528,000000,104.65,104.97,102.75,102.89,2261124,0
+PRU.US,D,20250529,000000,103.24,104.39,102.9,104.33,1364174,0
+PRU.US,D,20250530,000000,104.11,104.27,102.86,103.89,3535578,0
+PRU.US,D,20250602,000000,103.325,103.62,101.92,103.6,1441034,0
+PRU.US,D,20250603,000000,103.545,105,102.4,104.42,1770839,0
+PRU.US,D,20250604,000000,104.85,105.52,103.78,103.78,1398549,0
+PRU.US,D,20250605,000000,104.155,104.26,102.94,103.73,990023,0
+PRU.US,D,20250606,000000,104.795,105.82,104.73,105.58,1006394,0
+PRU.US,D,20250609,000000,106.09,106.415,105.0701,105.82,1413709,0
+PRU.US,D,20250610,000000,105.2,106.36,104.98,106.09,1117010,0
+PRU.US,D,20250611,000000,106.34,106.81,104.52,104.61,2249163,0
+PRU.US,D,20250612,000000,104.41,105.07,103.01,104.9,1428827,0
+PRU.US,D,20250613,000000,103.625,104.275,102.68,102.97,1358187,0
+PRU.US,D,20250616,000000,104.03,105.08,103.4001,104.94,1559931,0
+PRU.US,D,20250617,000000,104.14,104.915,103.02,103.39,1897058,0
+PRU.US,D,20250618,000000,103.565,105.11,103.36,104.11,1385331,0
+PRU.US,D,20250620,000000,104.56,105.68,104.04,104.33,2639243,0
+PRU.US,D,20250623,000000,104.06,105.83,103.09,105.6,1672989,0
+PRU.US,D,20250624,000000,106.26,107.586,106.1795,106.3,1769784,0
+PRU.US,D,20250625,000000,106.38,106.4,105.2172,105.52,1334484,0
+PRU.US,D,20250626,000000,105.77,107.03,105.77,106.74,1487461,0
+PRU.US,D,20250627,000000,107.135,107.88,106.2735,107.13,2153417,0
+PRU.US,D,20250630,000000,106.84,107.64,106.76,107.44,1664359,0
+PRU.US,D,20250701,000000,107,109.68,107,109,1456762,0
+PRU.US,D,20250702,000000,109.47,109.6599,107.365,108.66,1553153,0
+PRU.US,D,20250703,000000,108.69,109.99,108.575,109.08,732327,0
+PRU.US,D,20250707,000000,108.525,109.6399,106.2801,106.45,1402025,0
+PRU.US,D,20250708,000000,106.625,108.54,106.43,107.58,1465570,0
+PRU.US,D,20250709,000000,108.09,108.44,106.19,106.6,1353746,0
+PRU.US,D,20250710,000000,106.8,108.0799,106.28,107.15,1262799,0
+PRU.US,D,20250711,000000,106.01,106.4441,104.875,105.94,1425177,0
+PRU.US,D,20250714,000000,104.83,105.755,104.385,105.51,1412490,0
+PRU.US,D,20250715,000000,105.11,105.61,102.94,102.98,1577996,0
+PRU.US,D,20250716,000000,102.77,103.385,100.52,102.2,1699496,0
+PRU.US,D,20250717,000000,101.765,103.25,101.5,103.13,1301510,0
+PRU.US,D,20250718,000000,102.895,103.4,102.62,103.27,1315051,0
+PRU.US,D,20250721,000000,103.64,103.92,102.05,102.11,1535242,0
+PRU.US,D,20250722,000000,102.595,104.355,102.115,104.22,1561373,0
+PRU.US,D,20250723,000000,104.615,105.66,104.37,105.35,1500843,0
+PRU.US,D,20250724,000000,105.36,105.505,104.21,104.31,1285432,0
+PRU.US,D,20250725,000000,104.79,105.31,104.01,105.21,1122899,0
+PRU.US,D,20250728,000000,104.75,105,103.4,103.75,1648970,0
+PRU.US,D,20250729,000000,104.68,105.49,103.2375,103.44,1401464,0
+PRU.US,D,20250730,000000,103.22,103.42,100.62,101.78,2663696,0
+PRU.US,D,20250731,000000,102.23,105.86,102.23,103.58,3500729,0
+PRU.US,D,20250801,000000,102.43,102.43,99.34,100.71,2467879,0
+PRU.US,D,20250804,000000,101,101.99,100.9101,101.73,1671812,0
+PRU.US,D,20250805,000000,102.125,103.52,102.06,103.18,1884211,0
+PRU.US,D,20250806,000000,103.635,104.74,103.36,104.08,1656492,0
+PRU.US,D,20250807,000000,104.5,105.1,100.535,100.68,2408389,0
+PRU.US,D,20250808,000000,101.34,103.685,101.2401,103.3,1996539,0
+PRU.US,D,20250811,000000,103.575,104.5,103.02,103.26,2000124,0
+PRU.US,D,20250812,000000,104.19,105.63,103.92,105.22,1467060,0
+PRU.US,D,20250813,000000,105.59,107.38,105.4301,107.18,1803894,0
+PRU.US,D,20250814,000000,106.565,107.025,105.705,106.82,1156541,0
+PRU.US,D,20250815,000000,107.435,107.435,105.89,105.92,1188042,0
+PRU.US,D,20250818,000000,105.61,106.72,105.275,106.62,1452265,0
+PRU.US,D,20250819,000000,105.48,107.02,105.21,106.25,1251241,0
+PRU.US,D,20250820,000000,106.38,107.56,106.35,107.13,1538342,0
+PRU.US,D,20250821,000000,107.0773,107.42,106.3912,107.17,1148830,0
+PRU.US,D,20250822,000000,108.06,110.99,107.895,109.89,1957166,0
+PRU.US,D,20250825,000000,109.58,110.255,108.9,109.11,1211768,0
+PRU.US,D,20250826,000000,109.01,109.485,108.56,109.38,2739883,0
+PRU.US,D,20250827,000000,109,109.92,108.88,109.47,1281123,0
+PRU.US,D,20250828,000000,109.59,109.63,108.2128,108.74,936226,0
+PRU.US,D,20250829,000000,109.115,110.11,109.05,109.66,1449985,0
+PRU.US,D,20250902,000000,108.7,108.775,106.2,107.41,2020438,0
+PRU.US,D,20250903,000000,107.12,107.73,106.38,107.43,1427592,0
+PRU.US,D,20250904,000000,107.73,108.975,107.245,108.84,1392392,0
+PRU.US,D,20250905,000000,109.25,109.3699,104.745,105.71,1633346,0
+PRU.US,D,20250908,000000,105.35,106.02,103.81,105.84,1418174,0
+PRU.US,D,20250909,000000,105.51,106.8,105.48,105.54,1071950,0
+PRU.US,D,20250910,000000,105.58,106.4,105.0347,105.67,1370497,0
+PRU.US,D,20250911,000000,105.75,107.105,105.48,106.99,1461354,0
+PRU.US,D,20250912,000000,106.69,107.435,106.38,106.9,1628330,0
+PRU.US,D,20250915,000000,106.86,107.4,105.28,105.45,1805619,0
+PRU.US,D,20250916,000000,105.395,105.395,101.64,102.15,2637267,0
+PRU.US,D,20250917,000000,102.205,104.335,102.075,103.01,2052932,0
+PRU.US,D,20250918,000000,103.3,104.3499,102.88,103.87,1150638,0
+PRU.US,D,20250919,000000,104.06,104.25,102.88,103.59,3063655,0
+PRU.US,D,20250922,000000,103.09,103.63,102.68,102.85,1454722,0
+PRU.US,D,20250923,000000,102.995,104.295,102.7801,103.13,1301487,0
+PRU.US,D,20250924,000000,103.1,103.54,102.775,103.32,1131091,0
+PRU.US,D,20250925,000000,103.035,103.77,102.26,102.62,1219584,0
+PRU.US,D,20250926,000000,103.59,104.5,103.0101,104.41,1493237,0
+PRU.US,D,20250929,000000,104.6,104.68,102.96,103.83,1926668,0
+PRU.US,D,20250930,000000,103.94,104.05,102.39,103.74,1745178,0
+PRU.US,D,20251001,000000,103.35,104.01,102.785,102.99,1263111,0
+PRU.US,D,20251002,000000,102.5,103.64,101.64,101.94,1215201,0
+PRU.US,D,20251003,000000,102.39,104.33,102.15,104.02,1335969,0
+PRU.US,D,20251006,000000,104.09,104.78,102.775,103.22,1340418,0
+PRU.US,D,20251007,000000,103.5201,104.46,103.325,103.71,1082456,0
+PRU.US,D,20251008,000000,103.805,104.18,102.6001,102.89,1123606,0
+PRU.US,D,20251009,000000,103.42,104.09,102.2975,102.56,969666,0
+PRU.US,D,20251010,000000,102.861,103.26,99.01,99.13,2199366,0
+PRU.US,D,20251013,000000,100,101.52,99.805,101.25,1433353,0
+PRU.US,D,20251014,000000,100.75,104.36,100.55,103.7,1788457,0
+PRU.US,D,20251015,000000,103.81,104.83,102.27,103.13,1613296,0
+PRU.US,D,20251016,000000,102.94,102.995,99.6,99.85,1747000,0
+PRU.US,D,20251017,000000,100.03,100.98,99.82,100.67,1277944,0
+PRU.US,D,20251020,000000,100.94,102.02,100.744,101.52,1114645,0
+PRU.US,D,20251021,000000,101.57,102.43,101.09,101.86,1127512,0
+PRU.US,D,20251022,000000,102.2,102.5122,101.16,102.09,1485942,0
+PRU.US,D,20251023,000000,102.52,102.61,101.405,101.76,935056,0
+PRU.US,D,20251024,000000,102.35,102.76,101.88,102.18,917080,0
+PRU.US,D,20251027,000000,102.605,102.96,101.83,102.21,1611402,0
+PRU.US,D,20251028,000000,101.71,102.2,100.8601,101.45,1394480,0
+PRU.US,D,20251029,000000,100.83,101.46,100.2,101.19,2284581,0
+PRU.US,D,20251030,000000,103.41,104.8999,102.51,103.09,2493492,0
+PRU.US,D,20251031,000000,102.4,104.28,101.58,104,2121394,0
+PRU.US,D,20251103,000000,103.695,104.66,102.52,104.63,1908433,0
+PRU.US,D,20251104,000000,104.385,105.45,103.69,105.04,1674046,0
+PRU.US,D,20251105,000000,105.33,106,104.4,104.43,1572152,0
+PRU.US,D,20251106,000000,104.91,106.56,103.83,105.2,2445506,0
+PRU.US,D,20251107,000000,105.005,106.32,104.57,106.29,1524438,0
+PRU.US,D,20251110,000000,106.2,107.705,105.93,107,1677415,0
+PRU.US,D,20251111,000000,107.3,107.77,106.62,106.74,1849108,0
+PRU.US,D,20251112,000000,107,108.55,106.98,107.79,1658309,0
+PRU.US,D,20251113,000000,107.47,108.41,107.23,107.85,1613120,0
+PRU.US,D,20251114,000000,107.515,108.1,106.3225,107.16,1454761,0
+PRU.US,D,20251117,000000,107.24,107.3,103.01,103.51,2342323,0
+PRU.US,D,20251118,000000,101.5,103.585,101.22,102.64,1839182,0
+PRU.US,D,20251119,000000,102.47,103.7,102.2,103.56,1834975,0
+PRU.US,D,20251120,000000,104.14,105.78,103.5101,104.12,1612246,0
+PRU.US,D,20251121,000000,104.83,107.94,104.445,106.75,2721739,0
+PRU.US,D,20251124,000000,106.54,107.83,106.07,107.19,2749616,0
+PRU.US,D,20251125,000000,107.97,109,107.84,108.35,1487180,0
+PRU.US,D,20251126,000000,108.09,109,107.94,107.97,1419408,0
+PRU.US,D,20251128,000000,107.86,108.96,107.85,108.25,834904,0
+PRU.US,D,20251201,000000,108.14,109.26,107.95,108.22,1516279,0
+PRU.US,D,20251202,000000,108.4,108.65,107.217,107.85,1368453,0
+PRU.US,D,20251203,000000,108.32,109.94,107.29,109.57,1688967,0
+PRU.US,D,20251204,000000,109.54,111.01,109.54,110.25,1648381,0
+PRU.US,D,20251205,000000,110.41,111.869,110.22,111.68,1806353,0
+PRU.US,D,20251208,000000,111.425,111.69,110.61,111.33,1928659,0
+PRU.US,D,20251209,000000,111.13,112.83,110.9,111.68,1153846,0
+PRU.US,D,20251210,000000,111.755,115.11,111.1,114.76,1815572,0
+PRU.US,D,20251211,000000,114.99,117.945,114.99,117.05,1736321,0
+PRU.US,D,20251212,000000,117.48,117.95,116.485,116.96,1673355,0
+PRU.US,D,20251215,000000,117.715,118.31,116.65,117.6,1418420,0
+PRU.US,D,20251216,000000,117.75,118.1,116.31,117.08,2343789,0
+PRU.US,D,20251217,000000,116.69,117.31,115.0537,115.68,2065560,0
+PRU.US,D,20251218,000000,115.54,116.09,114.35,115.55,1866658,0
+PRU.US,D,20251219,000000,115.005,115.91,114.27,114.99,3239608,0
+PRU.US,D,20251222,000000,114.81,115.36,114.33,114.84,1433049,0
+PRU.US,D,20251223,000000,114.715,115.2299,114.15,114.18,1228984,0
+PRU.US,D,20251224,000000,114.34,115.06,113.74,114.55,591227,0
+PRU.US,D,20251226,000000,114.29,114.89,113.71,113.97,761251,0
+PRU.US,D,20251229,000000,114.175,114.39,112.8335,113.33,1042629,0
+PRU.US,D,20251230,000000,113.665,113.87,113.17,113.69,718933,0
+PRU.US,D,20251231,000000,113.75,113.785,112.83,112.88,967443,0
+PRU.US,D,20260102,000000,112.87,114.19,111.58,113.87,1150884,0
+PRU.US,D,20260105,000000,113.465,118.3,113.22,117.36,2087466,0
+PRU.US,D,20260106,000000,116.24,118.41,115.31,117.67,1549534,0
+PRU.US,D,20260107,000000,117.335,117.385,115.78,116.85,1608053,0
+PRU.US,D,20260108,000000,116.915,119.76,116.705,118.72,1569520,0
+PRU.US,D,20260109,000000,118.735,119.54,117.92,118.08,1546595,0
+PRU.US,D,20260112,000000,116.4964,118.45,116.4964,117.74,1806151,0
+PRU.US,D,20260113,000000,117.91,118.35,115.89,116.58,1257410,0
+PRU.US,D,20260114,000000,116.445,118.1,116.445,117.71,1797779,0
+PRU.US,D,20260115,000000,117.09,119,116.38,116.43,1109765,0
+PRU.US,D,20260116,000000,114.69,115.33,111.615,111.69,3705899,0
+PRU.US,D,20260120,000000,108.915,110.8941,108.19,108.35,2492211,0
+PRU.US,D,20260121,000000,108.36,110.35,108.36,109.49,1635769,0
+PRU.US,D,20260122,000000,109.49,110.22,108.3301,108.77,1749719,0
+PRU.US,D,20260123,000000,108.25,108.75,106.705,107.69,1818181,0
+PRU.US,D,20260126,000000,108.285,109.44,108.057,108.98,1203790,0
+PRU.US,D,20260127,000000,108.98,109.145,106.631,107.42,2311763,0
+PRU.US,D,20260128,000000,107.07,108.3,106.85,107.69,1754208,0
+PRU.US,D,20260129,000000,108.95,109.91,108.36,109.87,1510701,0
+PRU.US,D,20260130,000000,109.17,111.14,109.03,111.11,3157796,0
+PRU.US,D,20260202,000000,110.655,111.975,110.1,111.72,2051158,0
+PRU.US,D,20260203,000000,111.13,112.4899,106.86,107.18,4693087,0
+PRU.US,D,20260204,000000,105.11,105.38,98.8,102.17,6926130,0
+PRU.US,D,20260205,000000,101.875,102.45,99.28,99.82,3605623,0
+PRU.US,D,20260206,000000,101,103.39,100.5,102.8,3226468,0
+PRU.US,D,20260209,000000,102.41,103.7487,102.11,102.2,1884403,0
+PRU.US,D,20260210,000000,102.48,103.955,102.11,103.33,2346887,0
+PRU.US,D,20260211,000000,103.5,105.57,103.33,105.26,2705347,0
+PRU.US,D,20260212,000000,105.38,106.94,102.86,104.15,2702159,0
+PRU.US,D,20260213,000000,103.75,105.29,103.01,104.61,2150986,0
+PRU.US,D,20260217,000000,103.75,104.8588,102.04,103.27,1790160,0
+PRU.US,D,20260218,000000,103.625,105.46,103.57,104.33,1714761,0
diff --git a/daily/us/nyse stocks/2/prxv.us.txt b/daily/us/nyse stocks/2/prxv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a11a1480c7d18c6a6d63b26d01f9e83bf8cbffe1
--- /dev/null
+++ b/daily/us/nyse stocks/2/prxv.us.txt	
@@ -0,0 +1,203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRXV.US,D,20250415,000000,26.1,26.1,25.8142,25.8142,1531,0
+PRXV.US,D,20250416,000000,25.75,25.9,25.36,25.4918,67484,0
+PRXV.US,D,20250417,000000,25.89,25.89,25.6957,25.6957,250,0
+PRXV.US,D,20250421,000000,25.4,25.4,25.0623,25.2281,962,0
+PRXV.US,D,20250422,000000,25.76,25.8696,25.76,25.848,692,0
+PRXV.US,D,20250423,000000,26.37,26.38,26.0052,26.0052,363,0
+PRXV.US,D,20250424,000000,25.945,26.2531,25.945,26.2531,3535,0
+PRXV.US,D,20250425,000000,26.12,26.1837,26.018,26.1837,9951,0
+PRXV.US,D,20250428,000000,26.2716,26.34,26.1624,26.31,8478,0
+PRXV.US,D,20250429,000000,26.3444,26.48,26.34,26.4377,19277,0
+PRXV.US,D,20250430,000000,26.18,26.547,26.18,26.547,6337,0
+PRXV.US,D,20250501,000000,26.57,26.6,26.4609,26.4609,1047591,0
+PRXV.US,D,20250502,000000,26.79,26.94,26.79,26.8859,56992,0
+PRXV.US,D,20250505,000000,26.789,26.869,26.7495,26.7495,1067,0
+PRXV.US,D,20250506,000000,26.588,26.708,26.528,26.5705,853,0
+PRXV.US,D,20250507,000000,26.7084,26.8,26.6846,26.7225,5639,0
+PRXV.US,D,20250508,000000,27.069,27.069,26.8391,26.8391,139,0
+PRXV.US,D,20250509,000000,26.83,26.8424,26.7897,26.7897,355,0
+PRXV.US,D,20250512,000000,27.307,27.3381,27.307,27.3381,1291,0
+PRXV.US,D,20250513,000000,27.409,27.41,27.329,27.329,420,0
+PRXV.US,D,20250514,000000,27.1004,27.13,27.1004,27.1239,554,0
+PRXV.US,D,20250515,000000,27.3,27.4593,27.3,27.4593,528,0
+PRXV.US,D,20250519,000000,27.63,27.77,27.63,27.7446,1285,0
+PRXV.US,D,20250520,000000,27.6999,27.6999,27.6815,27.6815,1097,0
+PRXV.US,D,20250521,000000,27.47,27.517,27.183,27.1948,2431,0
+PRXV.US,D,20250528,000000,27.419,27.419,27.2575,27.2575,7456,0
+PRXV.US,D,20250530,000000,27.39,27.52,27.32,27.4802,7247,0
+PRXV.US,D,20250602,000000,27.2,27.53,27.2,27.53,4944,0
+PRXV.US,D,20250603,000000,27.43,27.68,27.43,27.6449,4545,0
+PRXV.US,D,20250604,000000,27.6,27.76,27.52,27.52,5327,0
+PRXV.US,D,20250605,000000,27.69,27.75,27.44,27.49,6839,0
+PRXV.US,D,20250606,000000,27.75,27.79,27.6684,27.7299,12507,0
+PRXV.US,D,20250609,000000,27.75,27.81,27.7182,27.7182,3974,0
+PRXV.US,D,20250610,000000,27.72,27.8884,27.72,27.8567,3791,0
+PRXV.US,D,20250611,000000,27.86,27.91,27.76,27.76,1866,0
+PRXV.US,D,20250612,000000,27.87,27.946,27.85,27.946,9864,0
+PRXV.US,D,20250613,000000,27.87,27.9499,27.6923,27.6923,2122,0
+PRXV.US,D,20250616,000000,27.9,27.92,27.814,27.8488,11053,0
+PRXV.US,D,20250617,000000,27.83,27.83,27.5959,27.5959,1830,0
+PRXV.US,D,20250618,000000,27.59,27.78,27.581,27.6309,15417,0
+PRXV.US,D,20250620,000000,27.716,27.72,27.67,27.6874,4587,0
+PRXV.US,D,20250623,000000,27.7799,27.8786,27.69,27.8786,11290,0
+PRXV.US,D,20250624,000000,28.03,28.13,28.03,28.1066,6453,0
+PRXV.US,D,20250625,000000,28,28.0199,27.96,27.96,5731,0
+PRXV.US,D,20250626,000000,28.14,28.1625,28.09,28.1625,8555,0
+PRXV.US,D,20250627,000000,28.19,28.2692,28.02,28.17,21114,0
+PRXV.US,D,20250630,000000,28.27,28.3387,28.22,28.3387,117961,0
+PRXV.US,D,20250701,000000,28.68,28.68,28.61,28.64,2956,0
+PRXV.US,D,20250702,000000,28.61,28.6311,28.61,28.6311,1083,0
+PRXV.US,D,20250703,000000,28.78,28.8135,28.7384,28.7896,4254,0
+PRXV.US,D,20250707,000000,28.79,28.865,28.55,28.56,13691,0
+PRXV.US,D,20250708,000000,28.531,28.6299,28.5175,28.5175,25601,0
+PRXV.US,D,20250709,000000,28.44,28.5479,28.44,28.5479,530,0
+PRXV.US,D,20250710,000000,28.76,28.79,28.7032,28.7165,3118,0
+PRXV.US,D,20250711,000000,28.51,28.5849,28.47,28.5,26942,0
+PRXV.US,D,20250714,000000,28.44,28.55,28.41,28.53,16394,0
+PRXV.US,D,20250715,000000,28.4148,28.4148,28.2,28.2,3613,0
+PRXV.US,D,20250716,000000,28.22,28.28,28.21,28.28,20705,0
+PRXV.US,D,20250717,000000,28.3531,28.5,28.31,28.5,10935,0
+PRXV.US,D,20250718,000000,28.525,28.55,28.42,28.48,6323,0
+PRXV.US,D,20250721,000000,28.6106,28.6106,28.57,28.57,2268,0
+PRXV.US,D,20250722,000000,28.6099,28.74,28.6099,28.74,9219,0
+PRXV.US,D,20250723,000000,28.85,28.96,28.85,28.96,3691,0
+PRXV.US,D,20250724,000000,28.9943,29.019,28.8861,28.8861,14527,0
+PRXV.US,D,20250725,000000,28.9,29.0065,28.88,29.0065,6124,0
+PRXV.US,D,20250728,000000,28.925,28.925,28.83,28.8326,3031,0
+PRXV.US,D,20250729,000000,28.8319,28.8999,28.81,28.8438,3863,0
+PRXV.US,D,20250730,000000,28.87,28.87,28.57,28.6328,11760,0
+PRXV.US,D,20250731,000000,28.69,28.73,28.3815,28.3815,2699,0
+PRXV.US,D,20250801,000000,28,28.17,28,28.1484,51308,0
+PRXV.US,D,20250804,000000,28.34,28.4511,28.34,28.4511,5012,0
+PRXV.US,D,20250805,000000,28.4,28.44,28.4,28.4226,916,0
+PRXV.US,D,20250807,000000,28.37,28.61,28.33,28.3627,8986,0
+PRXV.US,D,20250808,000000,28.5684,28.5962,28.5579,28.5579,1606,0
+PRXV.US,D,20250811,000000,28.5499,28.55,28.4957,28.4957,1213,0
+PRXV.US,D,20250812,000000,28.7284,28.8033,28.72,28.8033,788,0
+PRXV.US,D,20250813,000000,28.97,29.0399,28.951,29.0399,413,0
+PRXV.US,D,20250814,000000,28.91,28.9954,28.894,28.9954,9182,0
+PRXV.US,D,20250815,000000,28.94,29.03,28.9144,28.9144,7483,0
+PRXV.US,D,20250818,000000,28.9476,28.9476,28.9,28.9216,1200,0
+PRXV.US,D,20250819,000000,29.13,29.13,29.0291,29.0291,3833,0
+PRXV.US,D,20250820,000000,29.1008,29.1193,29.065,29.1193,4390,0
+PRXV.US,D,20250821,000000,29.0424,29.09,28.9804,28.9804,927,0
+PRXV.US,D,20250825,000000,29.3785,29.3785,29.1794,29.1794,956,0
+PRXV.US,D,20250826,000000,29.11,29.2349,29.09,29.2349,3787,0
+PRXV.US,D,20250827,000000,29.22,29.3198,29.22,29.3198,447,0
+PRXV.US,D,20250828,000000,29.2301,29.2999,29.2301,29.2999,275,0
+PRXV.US,D,20250902,000000,29,29.1501,29,29.1501,462,0
+PRXV.US,D,20250903,000000,29.165,29.1655,28.95,29.0779,5866,0
+PRXV.US,D,20250904,000000,29.2599,29.2952,29.22,29.2952,15708,0
+PRXV.US,D,20250905,000000,29.3,29.3,29.12,29.22,6392,0
+PRXV.US,D,20250908,000000,29.0995,29.1,29.05,29.0946,1660,0
+PRXV.US,D,20250909,000000,29.16,29.23,29.14,29.1788,9037,0
+PRXV.US,D,20250910,000000,29.429,29.429,29.2,29.3199,1244,0
+PRXV.US,D,20250911,000000,29.6299,29.6929,29.6299,29.6929,3859,0
+PRXV.US,D,20250912,000000,29.61,29.6101,29.5091,29.5091,1985,0
+PRXV.US,D,20250915,000000,29.53,29.53,29.402,29.402,584,0
+PRXV.US,D,20250916,000000,29.32,29.3678,29.32,29.3612,907,0
+PRXV.US,D,20250917,000000,29.559,29.66,29.45,29.4713,1572,0
+PRXV.US,D,20250918,000000,29.61,29.6499,29.61,29.6276,1783,0
+PRXV.US,D,20250922,000000,29.5323,29.59,29.5323,29.5742,1775,0
+PRXV.US,D,20250923,000000,29.71,29.71,29.5701,29.6161,1601,0
+PRXV.US,D,20250924,000000,29.6635,29.6899,29.57,29.5701,6794,0
+PRXV.US,D,20250925,000000,29.47,29.56,29.41,29.43,95662,0
+PRXV.US,D,20250926,000000,29.5523,29.674,29.5523,29.674,48407,0
+PRXV.US,D,20250929,000000,29.51,29.575,29.44,29.5579,7078,0
+PRXV.US,D,20250930,000000,29.66,29.676,29.53,29.676,11712,0
+PRXV.US,D,20251001,000000,29.7,29.78,29.6419,29.78,14329,0
+PRXV.US,D,20251002,000000,29.6,29.6577,29.6,29.6577,268,0
+PRXV.US,D,20251003,000000,29.9434,29.9799,29.8297,29.8297,27920,0
+PRXV.US,D,20251006,000000,30,30,29.76,29.82,5987,0
+PRXV.US,D,20251007,000000,29.6645,29.74,29.6645,29.7386,1662,0
+PRXV.US,D,20251008,000000,29.72,29.731,29.72,29.731,787,0
+PRXV.US,D,20251009,000000,29.628,29.6555,29.5653,29.5653,1968,0
+PRXV.US,D,20251010,000000,29.63,29.63,29.0766,29.0766,6682,0
+PRXV.US,D,20251013,000000,29.2585,29.325,29.2352,29.325,2928,0
+PRXV.US,D,20251014,000000,29.348,29.6899,29.348,29.5545,4344,0
+PRXV.US,D,20251015,000000,29.5968,29.62,29.41,29.5843,3358,0
+PRXV.US,D,20251016,000000,29.43,29.4545,29.23,29.2923,9864,0
+PRXV.US,D,20251017,000000,29.29,29.4553,29.29,29.4553,1751,0
+PRXV.US,D,20251020,000000,29.6248,29.712,29.6148,29.682,9215,0
+PRXV.US,D,20251021,000000,29.71,29.7257,29.67,29.7257,2435,0
+PRXV.US,D,20251022,000000,29.7,29.73,29.5101,29.56,4326,0
+PRXV.US,D,20251023,000000,29.58,29.63,29.57,29.63,958,0
+PRXV.US,D,20251024,000000,29.84,29.84,29.72,29.72,1272,0
+PRXV.US,D,20251027,000000,29.82,29.86,29.81,29.8593,5846,0
+PRXV.US,D,20251028,000000,29.74,29.822,29.6609,29.6609,9812,0
+PRXV.US,D,20251029,000000,29.64,29.66,29.34,29.4148,12302,0
+PRXV.US,D,20251030,000000,29.64,29.68,29.4111,29.4111,11032,0
+PRXV.US,D,20251031,000000,29.39,29.48,29.35,29.47,13004,0
+PRXV.US,D,20251103,000000,29.31,29.36,29.18,29.3113,7898,0
+PRXV.US,D,20251104,000000,29.3,29.31,29.187,29.231,8032,0
+PRXV.US,D,20251105,000000,29.35,29.47,29.28,29.39,10030,0
+PRXV.US,D,20251106,000000,29.28,29.35,29.25,29.25,3270,0
+PRXV.US,D,20251110,000000,29.45,29.679,29.425,29.6346,1376,0
+PRXV.US,D,20251111,000000,29.88,29.885,29.86,29.8797,1597,0
+PRXV.US,D,20251112,000000,30.09,30.12,30.0181,30.0181,5465,0
+PRXV.US,D,20251113,000000,29.995,29.995,29.7373,29.7373,2339,0
+PRXV.US,D,20251114,000000,29.59,29.77,29.5,29.6652,8666,0
+PRXV.US,D,20251117,000000,29.69,29.71,29.3025,29.3483,10172,0
+PRXV.US,D,20251118,000000,29.4,29.49,29.27,29.368,2853,0
+PRXV.US,D,20251119,000000,29.39,29.395,29.24,29.3109,4507,0
+PRXV.US,D,20251120,000000,29.57,29.6,29.0131,29.0131,2031,0
+PRXV.US,D,20251121,000000,29.1149,29.56,29.1149,29.4568,2063,0
+PRXV.US,D,20251124,000000,29.4,29.54,29.4,29.5059,474,0
+PRXV.US,D,20251125,000000,29.65,29.886,29.65,29.886,1878,0
+PRXV.US,D,20251126,000000,30.1295,30.24,30.07,30.126,1003,0
+PRXV.US,D,20251128,000000,30.26,30.29,30.2283,30.2283,9453,0
+PRXV.US,D,20251201,000000,30.2099,30.22,30.0678,30.0678,2527,0
+PRXV.US,D,20251202,000000,29.94,30.0118,29.94,30.0118,6087,0
+PRXV.US,D,20251203,000000,30.03,30.33,30.03,30.2654,43966,0
+PRXV.US,D,20251204,000000,30.289,30.32,30.21,30.2435,27993,0
+PRXV.US,D,20251205,000000,30.3132,30.33,30.234,30.234,34453,0
+PRXV.US,D,20251208,000000,30.13,30.13,30.05,30.08,25213,0
+PRXV.US,D,20251209,000000,30.136,30.17,29.96,29.96,4642,0
+PRXV.US,D,20251210,000000,30.06,30.41,30.06,30.41,7714,0
+PRXV.US,D,20251211,000000,30.441,30.69,30.441,30.67,45796,0
+PRXV.US,D,20251212,000000,30.695,30.695,30.51,30.56,9619,0
+PRXV.US,D,20251215,000000,30.69,30.69,30.57,30.6465,18037,0
+PRXV.US,D,20251216,000000,30.5575,30.57,30.3,30.4,11190,0
+PRXV.US,D,20251217,000000,30.48,30.49,30.26,30.2903,7943,0
+PRXV.US,D,20251218,000000,30.472,30.49,30.2574,30.2924,4709,0
+PRXV.US,D,20251219,000000,30.33,30.4769,30.22,30.3704,10426,0
+PRXV.US,D,20251222,000000,30.5199,30.5836,30.47,30.5836,8269,0
+PRXV.US,D,20251223,000000,30.6,30.6,30.57,30.5701,1343,0
+PRXV.US,D,20251224,000000,30.7399,30.778,30.7399,30.7502,3565,0
+PRXV.US,D,20251226,000000,30.77,30.77,30.64,30.7296,13496,0
+PRXV.US,D,20251229,000000,30.76,30.76,30.6646,30.71,5402,0
+PRXV.US,D,20251230,000000,30.5424,30.5499,30.5,30.52,6149,0
+PRXV.US,D,20251231,000000,30.4499,30.47,30.3225,30.3225,6361,0
+PRXV.US,D,20260102,000000,30.28,30.56,30.2799,30.5205,4155,0
+PRXV.US,D,20260105,000000,30.772,30.8736,30.74,30.84,2483,0
+PRXV.US,D,20260106,000000,30.838,31.15,30.838,31.12,4451,0
+PRXV.US,D,20260107,000000,30.94,30.94,30.7792,30.81,9309,0
+PRXV.US,D,20260108,000000,30.8822,31.04,30.8822,31.04,1830,0
+PRXV.US,D,20260109,000000,31.17,31.2238,31.0885,31.18,9877,0
+PRXV.US,D,20260112,000000,31.058,31.14,31.04,31.14,7129,0
+PRXV.US,D,20260113,000000,31.02,31.045,31.01,31.0412,1680,0
+PRXV.US,D,20260114,000000,31.15,31.22,31.08,31.22,6090,0
+PRXV.US,D,20260115,000000,31.31,31.42,31.31,31.3142,1347,0
+PRXV.US,D,20260116,000000,31.29,31.37,31.29,31.33,3225,0
+PRXV.US,D,20260120,000000,31.09,31.15,30.89,30.94,14382,0
+PRXV.US,D,20260121,000000,31.1,31.45,31.1,31.3685,6787,0
+PRXV.US,D,20260122,000000,31.54,31.57,31.45,31.47,26052,0
+PRXV.US,D,20260123,000000,31.32,31.32,31.155,31.28,8135,0
+PRXV.US,D,20260126,000000,31.45,31.45,31.35,31.41,8788,0
+PRXV.US,D,20260127,000000,31.4016,31.43,31.34,31.43,2342,0
+PRXV.US,D,20260128,000000,31.4196,31.495,31.3605,31.45,3746,0
+PRXV.US,D,20260129,000000,31.47,31.63,31.42,31.61,4583,0
+PRXV.US,D,20260130,000000,31.5,31.5654,31.45,31.5654,1384,0
+PRXV.US,D,20260202,000000,31.55,31.86,31.55,31.8307,10708,0
+PRXV.US,D,20260203,000000,32.03,32.035,31.85,32.0258,4262,0
+PRXV.US,D,20260204,000000,32.23,32.32,32.14,32.18,12169,0
+PRXV.US,D,20260205,000000,32.045,32.06,32.024,32.024,1702,0
+PRXV.US,D,20260206,000000,32.4986,32.66,32.45,32.66,14543,0
+PRXV.US,D,20260209,000000,32.58,32.6,32.5397,32.5397,1992,0
+PRXV.US,D,20260210,000000,32.605,32.615,32.5034,32.5034,1631,0
+PRXV.US,D,20260211,000000,32.63,32.73,32.545,32.67,8669,0
+PRXV.US,D,20260212,000000,32.85,32.87,32.28,32.28,17484,0
+PRXV.US,D,20260213,000000,32.46,32.68,32.46,32.58,7643,0
+PRXV.US,D,20260217,000000,32.64,32.64,32.455,32.47,2982,0
+PRXV.US,D,20260218,000000,32.57,32.68,32.54,32.6,7116,0
diff --git a/daily/us/nyse stocks/2/pso.us.txt b/daily/us/nyse stocks/2/pso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30b1024448394f106a19044059a41dab6fd51b40
--- /dev/null
+++ b/daily/us/nyse stocks/2/pso.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSO.US,D,20050225,000000,7.9577,8.07214,7.9577,8.06638,50738.435845212,0
+PSO.US,D,20050228,000000,7.91324,7.91324,7.7975,7.87532,74141.992760391,0
+PSO.US,D,20050301,000000,7.86301,7.9717,7.85646,7.92574,32830.871136856,0
+PSO.US,D,20050302,000000,7.73438,7.85646,7.72882,7.80455,202792.54104298,0
+PSO.US,D,20050303,000000,7.67155,7.83006,7.65805,7.74728,262797.08877199,0
+PSO.US,D,20050304,000000,7.77875,7.88187,7.6651,7.85646,233105.63316519,0
+PSO.US,D,20050307,000000,7.84991,7.88187,7.7975,7.86301,226667.61479643,0
+PSO.US,D,20050308,000000,7.86887,8.02182,7.83006,7.88683,326571.75617799,0
+PSO.US,D,20050309,000000,7.77875,7.86301,7.639,7.74728,120164.25270824,0
+PSO.US,D,20050310,000000,7.74093,7.8118,7.70937,7.76028,136502.10965156,0
+PSO.US,D,20050311,000000,7.76674,7.77875,7.70222,7.70222,56391.600331461,0
+PSO.US,D,20050314,000000,7.70937,7.77319,7.69736,7.77319,58433.832449377,0
+PSO.US,D,20050315,000000,7.84237,7.87532,7.77875,7.78619,117967.87085473,0
+PSO.US,D,20050316,000000,7.7975,7.89348,7.74728,7.79185,143884.16921149,0
+PSO.US,D,20050317,000000,7.80455,7.86301,7.77875,7.82321,59375.858611316,0
+PSO.US,D,20050318,000000,7.81845,7.83006,7.77875,7.82321,28901.564151226,0
+PSO.US,D,20050321,000000,7.7975,7.7975,7.71612,7.76028,81053.542996653,0
+PSO.US,D,20050322,000000,7.69736,7.70222,7.56932,7.59483,104148.80044065,0
+PSO.US,D,20050323,000000,7.55056,7.68366,7.55056,7.60793,82153.74895263,0
+PSO.US,D,20050324,000000,7.74093,7.77875,7.70937,7.75383,59221.708875726,0
+PSO.US,D,20050328,000000,7.69101,7.79185,7.6651,7.77319,74770.681878092,0
+PSO.US,D,20050329,000000,7.6651,7.75383,7.65805,7.71612,175613.82687776,0
+PSO.US,D,20050330,000000,7.7975,7.86301,7.73438,7.83006,114198.75869236,0
+PSO.US,D,20050331,000000,7.88683,7.88683,7.72882,7.80455,54036.031169306,0
+PSO.US,D,20050401,000000,7.84237,7.88683,7.77319,7.81845,84668.505423433,0
+PSO.US,D,20050404,000000,7.76028,7.7975,7.70937,7.7975,74612.502084055,0
+PSO.US,D,20050405,000000,7.86887,7.9577,7.86887,7.9577,144360.72362282,0
+PSO.US,D,20050406,000000,7.639,7.69736,7.61359,7.65805,182215.06261362,0
+PSO.US,D,20050407,000000,7.51801,7.58778,7.51801,7.57627,110740.96854501,0
+PSO.US,D,20050408,000000,7.56227,7.639,7.54441,7.56932,78853.1310847,0
+PSO.US,D,20050411,000000,7.72237,7.72882,7.639,7.6781,44768.911770889,0
+PSO.US,D,20050412,000000,7.62659,7.73438,7.60793,7.72882,92519.059277799,0
+PSO.US,D,20050413,000000,7.76674,7.83006,7.74728,7.79185,230123.38991456,0
+PSO.US,D,20050414,000000,7.72882,7.73438,7.6521,7.73438,226198.11298738,0
+PSO.US,D,20050415,000000,7.67155,7.69736,7.58778,7.61359,103831.43333797,0
+PSO.US,D,20050418,000000,7.62024,7.76028,7.62024,7.68366,57333.6264934,0
+PSO.US,D,20050419,000000,7.82321,7.86887,7.76674,7.86887,243003.45671053,0
+PSO.US,D,20050420,000000,7.72882,7.83661,7.72237,7.72237,332224.92066424,0
+PSO.US,D,20050421,000000,7.78619,7.86887,7.77875,7.86887,99902.126352337,0
+PSO.US,D,20050422,000000,7.86887,7.90003,7.8118,7.86887,180017.6732455,0
+PSO.US,D,20050425,000000,7.76674,7.86887,7.76674,7.8118,62992.836067319,0
+PSO.US,D,20050426,000000,7.78619,7.90659,7.77319,7.79185,211902.48816197,0
+PSO.US,D,20050427,000000,7.70937,7.78619,7.64584,7.78619,102575.06261718,0
+PSO.US,D,20050428,000000,7.76674,7.76674,7.67155,7.70222,39112.724740806,0
+PSO.US,D,20050429,000000,7.76674,7.84991,7.71612,7.7975,81210.715276078,0
+PSO.US,D,20050502,000000,7.83006,7.91324,7.76674,7.8118,61103.746170382,0
+PSO.US,D,20050503,000000,7.76028,7.76028,7.70222,7.72882,47910.34233017,0
+PSO.US,D,20050504,000000,7.71612,7.9445,7.71612,7.91324,596434.54492184,0
+PSO.US,D,20050505,000000,7.82321,8.14877,7.8118,7.88683,131472.59670996,0
+PSO.US,D,20050506,000000,7.88683,7.98897,7.88683,7.96425,49952.574448086,0
+PSO.US,D,20050509,000000,7.80455,7.92574,7.77875,7.91899,150012.88059446,0
+PSO.US,D,20050510,000000,7.75383,7.84991,7.75383,7.7975,161480.41190483,0
+PSO.US,D,20050511,000000,7.76674,7.81845,7.72237,7.7975,89693.988306592,0
+PSO.US,D,20050512,000000,7.76674,7.88187,7.76674,7.78619,79169.490672774,0
+PSO.US,D,20050513,000000,7.72237,7.87532,7.69101,7.80455,513186.6351009,0
+PSO.US,D,20050516,000000,7.65805,7.71612,7.62659,7.71612,298769.39046813,0
+PSO.US,D,20050517,000000,7.67155,7.74728,7.639,7.74728,310077.73446985,0
+PSO.US,D,20050518,000000,7.73438,7.81845,7.70937,7.81845,484280.03337662,0
+PSO.US,D,20050519,000000,7.81845,7.9445,7.81845,7.90003,126452.15139986,0
+PSO.US,D,20050520,000000,7.88187,7.88187,7.72882,7.82321,479566.88002308,0
+PSO.US,D,20050523,000000,7.76028,7.81845,7.76028,7.81845,520565.67211699,0
+PSO.US,D,20050524,000000,7.70222,7.74728,7.69736,7.73438,589366.82992076,0
+PSO.US,D,20050525,000000,7.76674,7.76674,7.70222,7.72237,234521.19119463,0
+PSO.US,D,20050526,000000,7.80455,7.8118,7.73438,7.7975,55450.581684133,0
+PSO.US,D,20050527,000000,7.72882,7.78619,7.69736,7.77319,48854.383521333,0
+PSO.US,D,20050531,000000,7.74728,7.76028,7.69101,7.70222,101943.35095564,0
+PSO.US,D,20050601,000000,7.72882,7.78619,7.69736,7.77875,309454.08292521,0
+PSO.US,D,20050602,000000,7.71612,7.7975,7.70937,7.78619,305053.2591013,0
+PSO.US,D,20050603,000000,7.72882,7.79185,7.72237,7.74093,74457.344833853,0
+PSO.US,D,20050606,000000,7.72882,7.75383,7.69101,7.72237,87650.748674065,0
+PSO.US,D,20050607,000000,7.78619,7.84991,7.78619,7.7975,83565.276923621,0
+PSO.US,D,20050608,000000,7.91324,7.93795,7.76674,7.76674,58433.832449377,0
+PSO.US,D,20050609,000000,7.72237,7.79185,7.69736,7.73438,130533.59309185,0
+PSO.US,D,20050610,000000,7.7975,7.7975,7.69736,7.73438,293586.73530554,0
+PSO.US,D,20050613,000000,7.6781,7.75383,7.6651,7.71612,136974.63400445,0
+PSO.US,D,20050614,000000,7.67155,7.74728,7.65805,7.72882,87333.381571379,0
+PSO.US,D,20050615,000000,7.72237,7.79185,7.72237,7.79185,91891.37767471,0
+PSO.US,D,20050616,000000,7.77875,7.8118,7.74728,7.76028,108230.24213265,0
+PSO.US,D,20050617,000000,7.83661,7.84237,7.79185,7.82321,87493.57639464,0
+PSO.US,D,20050620,000000,7.74093,7.76028,7.6521,7.74093,313219.16502913,0
+PSO.US,D,20050621,000000,7.72237,7.75383,7.69101,7.75383,86553.565261924,0
+PSO.US,D,20050622,000000,7.79185,7.8118,7.75383,7.79185,44768.911770889,0
+PSO.US,D,20050623,000000,7.72882,7.78619,7.6521,7.6521,96134.021704579,0
+PSO.US,D,20050624,000000,7.639,7.69101,7.62024,7.62024,53722.694125067,0
+PSO.US,D,20050627,000000,7.60098,7.62024,7.54441,7.60098,74924.831613682,0
+PSO.US,D,20050628,000000,7.59483,7.639,7.55592,7.58173,91736.220424508,0
+PSO.US,D,20050629,000000,7.58778,7.60793,7.53825,7.58173,47282.660727081,0
+PSO.US,D,20050630,000000,7.58173,7.62659,7.53131,7.56227,70060.551068395,0
+PSO.US,D,20050701,000000,7.54441,7.55056,7.49954,7.52495,24976.287224043,0
+PSO.US,D,20050705,000000,7.44217,7.48019,7.40972,7.46074,99588.789308098,0
+PSO.US,D,20050706,000000,7.47394,7.56227,7.47394,7.49954,54036.031169306,0
+PSO.US,D,20050707,000000,7.35304,7.51274,7.32118,7.44833,226039.93319334,0
+PSO.US,D,20050708,000000,7.41657,7.56932,7.40972,7.4924,46810.136374194,0
+PSO.US,D,20050711,000000,7.4924,7.57627,7.45528,7.55592,36442.811019801,0
+PSO.US,D,20050712,000000,7.57627,7.62024,7.53825,7.60098,54507.548007582,0
+PSO.US,D,20050713,000000,7.53825,7.55592,7.47394,7.51274,76029.067628105,0
+PSO.US,D,20050714,000000,7.53825,7.60098,7.48634,7.52495,233897.53964999,0
+PSO.US,D,20050715,000000,7.46788,7.57627,7.45528,7.53131,280232.12912746,0
+PSO.US,D,20050718,000000,7.46788,7.54441,7.46074,7.4924,219128.38295708,0
+PSO.US,D,20050719,000000,7.35304,7.48019,7.32793,7.42818,134460.88504826,0
+PSO.US,D,20050720,000000,7.385,7.51274,7.32793,7.46074,96292.201498616,0
+PSO.US,D,20050721,000000,7.44217,7.51801,7.40337,7.46788,148126.81324136,0
+PSO.US,D,20050722,000000,7.44833,7.62659,7.43523,7.58778,115139.77733969,0
+PSO.US,D,20050725,000000,7.58173,7.64584,7.58173,7.61359,66133.259111988,0
+PSO.US,D,20050726,000000,7.55592,7.61359,7.53131,7.59483,183001.93152535,0
+PSO.US,D,20050727,000000,7.60098,7.70222,7.55592,7.6651,372754.2109491,0
+PSO.US,D,20050728,000000,7.60098,7.72882,7.60098,7.68366,377466.35678802,0
+PSO.US,D,20050729,000000,7.71612,7.76674,7.62659,7.6781,100688.99526407,0
+PSO.US,D,20050801,000000,7.69101,7.75383,7.69101,7.70222,71628.2438042,0
+PSO.US,D,20050802,000000,7.70937,7.78619,7.70937,7.76028,171222.07068536,0
+PSO.US,D,20050803,000000,7.77875,7.8118,7.76028,7.76674,202162.84441066,0
+PSO.US,D,20050804,000000,7.78619,7.81845,7.73438,7.73438,115611.29417796,0
+PSO.US,D,20050805,000000,7.83661,7.84237,7.7975,7.82321,105086.79654415,0
+PSO.US,D,20050808,000000,7.87532,7.89348,7.7975,7.7975,88121.257997729,0
+PSO.US,D,20050809,000000,7.80455,7.84991,7.79185,7.84991,61103.746170382,0
+PSO.US,D,20050810,000000,7.90659,8.02182,7.87532,7.89348,81524.052320317,0
+PSO.US,D,20050811,000000,7.86887,7.92574,7.84237,7.90659,53722.694125067,0
+PSO.US,D,20050812,000000,7.90659,8.01537,7.90659,7.97656,596434.54492184,0
+PSO.US,D,20050815,000000,7.86887,7.9577,7.86887,7.91899,83410.11967342,0
+PSO.US,D,20050816,000000,7.9577,7.98897,7.93299,7.93795,116556.34288374,0
+PSO.US,D,20050817,000000,7.91324,8.00316,7.90003,7.93795,273476.74365601,0
+PSO.US,D,20050818,000000,7.93795,7.96425,7.89348,7.93795,71157.734480536,0
+PSO.US,D,20050819,000000,7.98242,8.02787,7.84991,8.00872,80266.674084916,0
+PSO.US,D,20050822,000000,8.00316,8.00872,7.87532,7.95105,281487.49233364,0
+PSO.US,D,20050823,000000,7.93795,8.03353,7.92574,8.03353,58276.660169951,0
+PSO.US,D,20050824,000000,7.76674,7.8118,7.71612,7.75383,69744.191480321,0
+PSO.US,D,20050825,000000,7.74093,7.78619,7.72237,7.76028,95506.34010149,0
+PSO.US,D,20050826,000000,7.75383,7.78619,7.70222,7.72237,112471.87864791,0
+PSO.US,D,20050829,000000,7.72237,7.76028,7.639,7.75383,73986.835510189,0
+PSO.US,D,20050830,000000,7.60793,7.61359,7.53131,7.59483,84668.505423433,0
+PSO.US,D,20050831,000000,7.639,7.77875,7.63274,7.77875,97074.032837295,0
+PSO.US,D,20050901,000000,7.74728,7.83006,7.74728,7.79185,58592.012243413,0
+PSO.US,D,20050902,000000,7.83006,7.88683,7.81845,7.88187,54192.19593412,0
+PSO.US,D,20050906,000000,7.93795,7.9577,7.90659,7.92574,57489.791258214,0
+PSO.US,D,20050907,000000,7.9577,8.03353,7.95105,8.00316,65029.023097565,0
+PSO.US,D,20050908,000000,7.99562,8.02182,7.96425,7.98897,58433.832449377,0
+PSO.US,D,20050909,000000,7.97656,8.03353,7.9577,8.00872,109639.75507442,0
+PSO.US,D,20050912,000000,7.90003,7.93299,7.84991,7.90003,63462.337876371,0
+PSO.US,D,20050913,000000,7.80455,7.83006,7.77319,7.78619,57649.986081474,0
+PSO.US,D,20050914,000000,7.76674,7.77875,7.72237,7.72882,69430.854436082,0
+PSO.US,D,20050915,000000,7.72882,7.76028,7.68366,7.72237,135873.42053386,0
+PSO.US,D,20050916,000000,7.6521,7.6651,7.58778,7.639,59847.375449592,0
+PSO.US,D,20050919,000000,7.60098,7.60793,7.55056,7.56227,52935.82521333,0
+PSO.US,D,20050920,000000,7.60098,7.62659,7.53131,7.53825,55292.401890096,0
+PSO.US,D,20050921,000000,7.56227,7.60098,7.51801,7.51801,129275.20734184,0
+PSO.US,D,20050922,000000,7.4924,7.53131,7.44833,7.51274,49952.574448086,0
+PSO.US,D,20050923,000000,7.4924,7.49954,7.41657,7.46074,95820.68466034,0
+PSO.US,D,20050926,000000,7.41657,7.51801,7.40337,7.48634,61890.615082119,0
+PSO.US,D,20050927,000000,7.42272,7.47394,7.39175,7.46074,58433.832449377,0
+PSO.US,D,20050928,000000,7.45528,7.4924,7.42818,7.47394,81524.052320317,0
+PSO.US,D,20050929,000000,7.43523,7.47394,7.39175,7.44833,83252.947393994,0
+PSO.US,D,20050930,000000,7.46074,7.48634,7.42272,7.46788,38170.698578866,0
+PSO.US,D,20051003,000000,7.46074,7.4924,7.42272,7.47394,184883.96882001,0
+PSO.US,D,20051004,000000,7.48019,7.4924,7.41657,7.42272,48222.671859797,0
+PSO.US,D,20051005,000000,7.43523,7.46074,7.39751,7.39751,62049.802390768,0
+PSO.US,D,20051006,000000,7.39751,7.39751,7.30818,7.34709,189596.11465893,0
+PSO.US,D,20051007,000000,7.28208,7.28913,7.22511,7.25776,220227.58139844,0
+PSO.US,D,20051010,000000,7.23781,7.25111,7.18779,7.2125,42411.327579511,0
+PSO.US,D,20051011,000000,7.2125,7.2125,7.14928,7.19394,101005.35485215,0
+PSO.US,D,20051012,000000,7.19394,7.20714,7.08516,7.13647,208605.90035249,0
+PSO.US,D,20051013,000000,7.09796,7.1996,7.09201,7.1996,186454.68409965,0
+PSO.US,D,20051014,000000,7.1996,7.32118,7.18104,7.31424,84513.348173231,0
+PSO.US,D,20051017,000000,7.20714,7.20714,7.12982,7.15593,49481.05760981,0
+PSO.US,D,20051018,000000,7.02829,7.08516,7.01578,7.0529,82153.74895263,0
+PSO.US,D,20051019,000000,7.00933,7.10441,6.84377,7.08516,94406.134145513,0
+PSO.US,D,20051020,000000,7.14253,7.16843,7.0664,7.08516,674350.68741766,0
+PSO.US,D,20051021,000000,7.1996,7.1996,7.10441,7.12982,136345.94488675,0
+PSO.US,D,20051024,000000,7.14253,7.20714,7.11791,7.18104,282746.88559826,0
+PSO.US,D,20051025,000000,7.18104,7.20714,7.09796,7.13647,85138.007232485,0
+PSO.US,D,20051026,000000,7.0664,7.11116,7.02243,7.04069,83096.782629181,0
+PSO.US,D,20051027,000000,7.04714,7.07841,6.99007,7.00933,47123.473418432,0
+PSO.US,D,20051028,000000,7.04069,7.11116,7.04069,7.08516,46965.293624395,0
+PSO.US,D,20051031,000000,7.09201,7.18779,7.07245,7.15593,153156.32618296,0
+PSO.US,D,20051101,000000,7.23781,7.25776,7.15593,7.20714,243947.4979017,0
+PSO.US,D,20051102,000000,7.32793,7.45528,7.30818,7.44833,168076.61006763,0
+PSO.US,D,20051103,000000,7.39175,7.40337,7.33399,7.35304,107601.55301495,0
+PSO.US,D,20051104,000000,7.33399,7.36009,7.19394,7.26391,149695.51349177,0
+PSO.US,D,20051107,000000,7.31424,7.36565,7.30282,7.35304,52780.667963128,0
+PSO.US,D,20051108,000000,7.32118,7.34709,7.27602,7.30818,36442.811019801,0
+PSO.US,D,20051109,000000,7.27602,7.32793,7.22511,7.31424,54977.049816634,0
+PSO.US,D,20051110,000000,7.32793,7.35304,7.26997,7.32793,146868.42749134,0
+PSO.US,D,20051111,000000,7.26997,7.3725,7.26997,7.3725,33767.859725737,0
+PSO.US,D,20051114,000000,7.33399,7.34014,7.25776,7.33399,120794.95685516,0
+PSO.US,D,20051115,000000,7.26391,7.28208,7.19394,7.23781,73671.483436727,0
+PSO.US,D,20051116,000000,7.17449,7.17449,7.09201,7.13647,66601.753406428,0
+PSO.US,D,20051117,000000,7.08516,7.18779,7.07841,7.14253,241120.41190127,0
+PSO.US,D,20051118,000000,7.16843,7.19394,7.08516,7.15593,213318.04619141,0
+PSO.US,D,20051121,000000,7.12317,7.14253,7.07245,7.12982,56544.742552439,0
+PSO.US,D,20051122,000000,7.12317,7.23176,7.11116,7.22511,373540.07234622,0
+PSO.US,D,20051123,000000,7.09796,7.20714,7.09796,7.19394,193052.89729167,0
+PSO.US,D,20051125,000000,7.16258,7.1996,7.14253,7.18779,58747.169493615,0
+PSO.US,D,20051128,000000,7.10441,7.16258,7.0664,7.14253,133361.68660689,0
+PSO.US,D,20051129,000000,7.25111,7.32118,7.24436,7.29597,204675.58585224,0
+PSO.US,D,20051130,000000,7.42818,7.46788,7.40972,7.40972,95820.68466034,0
+PSO.US,D,20051201,000000,7.43523,7.48634,7.39751,7.48019,146242.76091748,0
+PSO.US,D,20051202,000000,7.49954,7.54441,7.46074,7.54441,98331.411072697,0
+PSO.US,D,20051205,000000,7.54441,7.56932,7.51274,7.52495,512240.57888051,0
+PSO.US,D,20051206,000000,7.54441,7.62024,7.53131,7.56227,226825.79459047,0
+PSO.US,D,20051207,000000,7.54441,7.56932,7.53825,7.55592,121895.16281114,0
+PSO.US,D,20051208,000000,7.55592,7.60793,7.5056,7.53131,266723.37321379,0
+PSO.US,D,20051209,000000,7.6651,7.71612,7.64584,7.6651,131007.12495935,0
+PSO.US,D,20051212,000000,7.72237,7.74093,7.6651,7.69101,103675.26857315,0
+PSO.US,D,20051213,000000,7.74728,7.78619,7.69736,7.74728,354060.78484361,0
+PSO.US,D,20051214,000000,7.74093,7.77319,7.71612,7.76028,56235.435566647,0
+PSO.US,D,20051215,000000,7.74093,7.74728,7.6651,7.68366,88282.460335601,0
+PSO.US,D,20051216,000000,7.77875,7.86301,7.77319,7.83006,116239.98329566,0
+PSO.US,D,20051219,000000,7.79185,7.81845,7.76028,7.77875,30000.762592591,0
+PSO.US,D,20051220,000000,7.80455,7.8118,7.74093,7.74728,67701.959362405,0
+PSO.US,D,20051221,000000,7.6651,7.70222,7.62024,7.6651,99746.969102135,0
+PSO.US,D,20051222,000000,7.65805,7.6651,7.57627,7.60098,388933.88809839,0
+PSO.US,D,20051223,000000,7.54441,7.60793,7.48019,7.57627,48539.031447871,0
+PSO.US,D,20051227,000000,7.56932,7.639,7.54441,7.56227,81524.052320317,0
+PSO.US,D,20051228,000000,7.59483,7.62024,7.49954,7.55056,59536.053434576,0
+PSO.US,D,20051229,000000,7.56932,7.60098,7.54441,7.55056,59536.053434576,0
+PSO.US,D,20051230,000000,7.58778,7.60793,7.51801,7.55592,76340.389643121,0
+PSO.US,D,20060103,000000,7.58778,7.72237,7.55592,7.70222,147027.61479999,0
+PSO.US,D,20060104,000000,7.79185,7.88187,7.77875,7.84991,106971.85638264,0
+PSO.US,D,20060105,000000,7.76674,7.78619,7.74093,7.75383,43197.188976638,0
+PSO.US,D,20060106,000000,7.83006,7.91899,7.83006,7.90659,98018.074028458,0
+PSO.US,D,20060109,000000,7.88187,7.95105,7.87532,7.91324,83880.628997084,0
+PSO.US,D,20060110,000000,7.6781,7.76028,7.6781,7.74728,226667.61479643,0
+PSO.US,D,20060111,000000,7.72882,7.79185,7.72237,7.76674,111840.16698637,0
+PSO.US,D,20060112,000000,7.74728,7.76674,7.68366,7.72237,129435.4021651,0
+PSO.US,D,20060113,000000,7.62024,7.62659,7.57627,7.62659,234521.19119463,0
+PSO.US,D,20060117,000000,7.69101,7.76674,7.65805,7.76674,129902.88894493,0
+PSO.US,D,20060118,000000,7.70222,7.74093,7.639,7.71612,155512.90285973,0
+PSO.US,D,20060119,000000,7.73438,7.76674,7.70222,7.74728,110586.81880942,0
+PSO.US,D,20060120,000000,8.04663,8.10986,8.00872,8.06638,254945.52740301,0
+PSO.US,D,20060123,000000,8.05993,8.08455,8.01537,8.077,199652.11799831,0
+PSO.US,D,20060124,000000,8.39789,8.43442,8.18757,8.24991,1543795.4967303,0
+PSO.US,D,20060125,000000,8.24991,8.27591,8.18757,8.24474,326255.39658992,0
+PSO.US,D,20060126,000000,8.29497,8.33318,8.24991,8.26291,203734.56720492,0
+PSO.US,D,20060127,000000,8.39789,8.39789,8.28196,8.30787,154882.19871281,0
+PSO.US,D,20060130,000000,8.20733,8.25765,8.16197,8.19244,264366.79653702,0
+PSO.US,D,20060131,000000,8.20733,8.31382,8.20733,8.28802,108699.7439417,0
+PSO.US,D,20060201,000000,8.28802,8.39065,8.28802,8.37159,164621.84246411,0
+PSO.US,D,20060202,000000,8.26817,8.28802,8.19244,8.19978,105870.64291205,0
+PSO.US,D,20060203,000000,8.21884,8.27591,8.19244,8.21398,168704.29167072,0
+PSO.US,D,20060206,000000,8.16197,8.16197,8.08455,8.1036,104615.27970587,0
+PSO.US,D,20060207,000000,8.05993,8.08455,8.02182,8.02182,214102.90007392,0
+PSO.US,D,20060208,000000,7.98897,8.04008,7.96425,8.01537,112942.38797157,0
+PSO.US,D,20060209,000000,8.06638,8.14877,8.06638,8.0912,119694.75089918,0
+PSO.US,D,20060210,000000,8.16842,8.18082,8.05318,8.1177,96761.703307668,0
+PSO.US,D,20060213,000000,8.05318,8.14221,8.05318,8.09765,59065.544110913,0
+PSO.US,D,20060214,000000,8.04663,8.12911,8.02182,8.1036,88911.149453302,0
+PSO.US,D,20060215,000000,8.04008,8.1177,8.03353,8.07214,84513.348173231,0
+PSO.US,D,20060216,000000,7.96425,8.02787,7.93795,8.00316,97703.729469607,0
+PSO.US,D,20060217,000000,7.96425,8.00872,7.92574,8.00872,116081.80350163,0
+PSO.US,D,20060221,000000,7.97656,8.04663,7.9577,8.02182,279762.62731841,0
+PSO.US,D,20060222,000000,7.93299,7.93795,7.85646,7.92574,573346.34008012,0
+PSO.US,D,20060223,000000,7.86887,7.92574,7.85646,7.89348,132576.83272438,0
+PSO.US,D,20060224,000000,7.83006,7.89348,7.82321,7.88683,119224.24157552,0
+PSO.US,D,20060227,000000,7.95105,8.01537,7.93299,7.96425,336467.56469411,0
+PSO.US,D,20060228,000000,7.9445,7.97656,7.90003,7.92574,115924.6312222,0
+PSO.US,D,20060301,000000,8.05993,8.08455,8.02182,8.04008,127866.70191468,0
+PSO.US,D,20060302,000000,8.077,8.10986,8.05318,8.10986,134617.04981307,0
+PSO.US,D,20060303,000000,8.13547,8.19978,8.1177,8.18082,241120.41190127,0
+PSO.US,D,20060306,000000,8.2245,8.26291,8.19244,8.23035,1667416.5320713,0
+PSO.US,D,20060307,000000,8.27591,8.36018,8.27591,8.34013,374483.10602277,0
+PSO.US,D,20060308,000000,8.33318,8.39789,8.27591,8.34539,147342.96687345,0
+PSO.US,D,20060309,000000,8.37765,8.39789,8.32693,8.36018,136816.45421041,0
+PSO.US,D,20060310,000000,8.37765,8.52305,8.37159,8.51779,254000.47869724,0
+PSO.US,D,20060313,000000,8.51779,8.63184,8.51779,8.61327,213474.21095622,0
+PSO.US,D,20060314,000000,8.61844,8.70915,8.59452,8.69645,161165.05983137,0
+PSO.US,D,20060315,000000,8.7302,8.79054,8.70915,8.75858,142002.13191683,0
+PSO.US,D,20060316,000000,8.69645,8.83799,8.67094,8.73565,187556.90508485,0
+PSO.US,D,20060317,000000,8.83799,8.91193,8.8098,8.81704,284003.25631905,0
+PSO.US,D,20060320,000000,8.85545,8.85545,8.76573,8.81704,111213.49289789,0
+PSO.US,D,20060321,000000,8.75858,8.79054,8.7165,8.72394,113725.22682486,0
+PSO.US,D,20060322,000000,8.90657,8.92483,8.86091,8.89287,181589.39603975,0
+PSO.US,D,20060323,000000,9.03302,9.05396,8.92483,8.97575,216457.46172146,0
+PSO.US,D,20060324,000000,8.9956,9.04622,8.97575,9.02826,832374.31668974,0
+PSO.US,D,20060327,000000,8.98895,8.98895,8.86826,8.93208,502659.11492325,0
+PSO.US,D,20060328,000000,8.93724,8.93724,8.83074,8.85545,239704.85387183,0
+PSO.US,D,20060329,000000,8.7165,8.77774,8.7165,8.76573,371810.16975793,0
+PSO.US,D,20060330,000000,8.82349,8.89923,8.79699,8.8098,364427.1026834,0
+PSO.US,D,20060331,000000,8.85545,8.89287,8.73565,8.81704,152835.93653644,0
+PSO.US,D,20060403,000000,8.74032,8.87362,8.74032,8.77774,182528.39965785,0
+PSO.US,D,20060404,000000,8.86091,8.9692,8.85545,8.93208,199964.44752793,0
+PSO.US,D,20060405,000000,8.72394,8.89923,8.70915,8.78598,163521.63650813,0
+PSO.US,D,20060406,000000,8.69099,8.69099,8.58122,8.61844,278813.54855419,0
+PSO.US,D,20060407,000000,8.56871,8.56871,8.43442,8.50439,243159.62147535,0
+PSO.US,D,20060410,000000,8.67729,8.7165,8.60801,8.65188,116081.80350163,0
+PSO.US,D,20060411,000000,8.63184,8.63829,8.5303,8.59988,244420.02225458,0
+PSO.US,D,20060412,000000,8.60801,8.65734,8.55084,8.64553,182059.90536341,0
+PSO.US,D,20060413,000000,8.62459,8.70915,8.61844,8.67094,275519.98328854,0
+PSO.US,D,20060417,000000,8.70915,8.75223,8.6636,8.67094,261541.72556581,0
+PSO.US,D,20060418,000000,8.61844,8.65188,8.56871,8.64553,2730384.7479992,0
+PSO.US,D,20060419,000000,8.57486,8.74489,8.57486,8.74489,555281.60309234,0
+PSO.US,D,20060420,000000,8.58737,8.62459,8.56325,8.60801,950181.99272121,0
+PSO.US,D,20060421,000000,8.64553,8.68265,8.61327,8.65188,234996.73809135,0
+PSO.US,D,20060424,000000,8.59988,8.67729,8.58737,8.64553,928976.83268876,0
+PSO.US,D,20060425,000000,8.70915,8.72394,8.63184,8.64553,95662.504866303,0
+PSO.US,D,20060426,000000,8.59452,8.67094,8.58122,8.63829,143101.3303582,0
+PSO.US,D,20060427,000000,8.69645,8.81704,8.69099,8.80424,99117.272469823,0
+PSO.US,D,20060428,000000,8.75223,8.87362,8.75223,8.81704,92519.059277799,0
+PSO.US,D,20060501,000000,8.87362,8.88186,8.8098,8.81704,88748.939600818,0
+PSO.US,D,20060502,000000,8.93724,8.9692,8.91193,8.95798,646546.30667857,0
+PSO.US,D,20060503,000000,8.91848,8.93724,8.86091,8.90657,129275.20734184,0
+PSO.US,D,20060504,000000,8.93724,8.9824,8.89287,8.9692,594865.84467142,0
+PSO.US,D,20060505,000000,9.19242,9.25535,9.18766,9.25059,169959.6548769,0
+PSO.US,D,20060508,000000,9.09664,9.1554,9.07759,9.10329,76811.906481396,0
+PSO.US,D,20060509,000000,9.23798,9.23798,9.1554,9.17257,132894.19982707,0
+PSO.US,D,20060510,000000,9.05952,9.10329,9.02826,9.03957,322489.30697138,0
+PSO.US,D,20060511,000000,9.19242,9.21952,9.10895,9.11659,315575.7417059,0
+PSO.US,D,20060512,000000,9.05952,9.09664,8.97575,8.9956,299553.23683603,0
+PSO.US,D,20060515,000000,8.87362,8.94478,8.83799,8.88831,213787.54800046,0
+PSO.US,D,20060516,000000,8.90657,8.91193,8.84444,8.87362,274732.10686219,0
+PSO.US,D,20060517,000000,8.82349,8.84444,8.61327,8.62459,146714.27775575,0
+PSO.US,D,20060518,000000,8.61844,8.7037,8.61327,8.62459,346362.36569561,0
+PSO.US,D,20060519,000000,8.51779,8.56325,8.46092,8.53744,136663.31198943,0
+PSO.US,D,20060522,000000,8.35313,8.44772,8.33318,8.41606,120322.43250227,0
+PSO.US,D,20060523,000000,8.52305,8.63829,8.51154,8.56871,203104.8705726,0
+PSO.US,D,20060524,000000,8.5571,8.56871,8.43442,8.53744,1230418.1519071,0
+PSO.US,D,20060525,000000,8.56325,8.65734,8.55084,8.65734,527007.7205442,0
+PSO.US,D,20060526,000000,8.69099,8.77228,8.6636,8.73565,80426.868908176,0
+PSO.US,D,20060530,000000,8.69645,8.74032,8.65734,8.65734,257140.90174191,0
+PSO.US,D,20060531,000000,8.63829,8.7165,8.59988,8.65734,205618.61952879,0
+PSO.US,D,20060601,000000,8.56325,8.74489,8.56325,8.74489,193363.21179208,0
+PSO.US,D,20060602,000000,8.77228,8.87362,8.76573,8.84444,205931.95657303,0
+PSO.US,D,20060605,000000,8.79054,8.79054,8.59452,8.63184,199964.44752793,0
+PSO.US,D,20060606,000000,8.5429,8.56325,8.44246,8.52305,1463525.8001015,0
+PSO.US,D,20060607,000000,8.58122,8.7165,8.57486,8.63184,105717.50069107,0
+PSO.US,D,20060608,000000,8.44246,8.5303,8.4099,8.5303,799700.61783231,0
+PSO.US,D,20060609,000000,8.51154,8.52305,8.37159,8.37765,98174.238793271,0
+PSO.US,D,20060612,000000,8.39065,8.42737,8.29497,8.30787,84513.348173231,0
+PSO.US,D,20060613,000000,8.1036,8.2245,8.05993,8.07214,157395.947669,0
+PSO.US,D,20060614,000000,8.10986,8.19244,8.08455,8.13547,111684.00222156,0
+PSO.US,D,20060615,000000,8.2245,8.27591,8.15551,8.25765,294216.43193786,0
+PSO.US,D,20060616,000000,8.28802,8.32008,8.25765,8.26817,63776.682435222,0
+PSO.US,D,20060619,000000,8.31382,8.35313,8.2368,8.27591,101005.35485215,0
+PSO.US,D,20060620,000000,8.26817,8.30172,8.2245,8.28196,156613.10881571,0
+PSO.US,D,20060621,000000,8.2245,8.35313,8.21884,8.35313,395216.74921695,0
+PSO.US,D,20060622,000000,8.28196,8.29497,8.21398,8.2368,185667.81518791,0
+PSO.US,D,20060623,000000,8.20733,8.24474,8.15551,8.19244,185514.67296693,0
+PSO.US,D,20060626,000000,8.2245,8.32693,8.2245,8.31382,311806.62954353,0
+PSO.US,D,20060627,000000,8.21398,8.24991,8.1036,8.10986,414690.9991465,0
+PSO.US,D,20060628,000000,8.24474,8.26291,8.21884,8.25765,128020.85165027,0
+PSO.US,D,20060629,000000,8.36544,8.58737,8.34539,8.58122,159439.18730153,0
+PSO.US,D,20060630,000000,8.67094,8.74032,8.6636,8.69099,97232.212631332,0
+PSO.US,D,20060703,000000,8.65734,8.65734,8.58737,8.64553,66133.259111988,0
+PSO.US,D,20060705,000000,8.61327,8.61327,8.51154,8.58737,382180.51765616,0
+PSO.US,D,20060706,000000,8.5429,8.57486,8.49893,8.5303,609008.32727585,0
+PSO.US,D,20060707,000000,8.56871,8.62459,8.5303,8.56871,356731.70607923,0
+PSO.US,D,20060710,000000,8.49893,8.55084,8.46628,8.49893,401811.93986514,0
+PSO.US,D,20060711,000000,8.46092,8.56871,8.30787,8.5571,212690.36458832,0
+PSO.US,D,20060712,000000,8.47263,8.52305,8.40305,8.42737,105870.64291205,0
+PSO.US,D,20060713,000000,8.30787,8.34539,8.18757,8.20733,314632.70802935,0
+PSO.US,D,20060714,000000,8.19244,8.21398,8.08455,8.14877,293586.73530554,0
+PSO.US,D,20060717,000000,7.98242,8.04663,7.96425,8.02182,179069.60199589,0
+PSO.US,D,20060718,000000,8.07214,8.1036,7.98897,8.04663,230911.26634091,0
+PSO.US,D,20060719,000000,8.04663,8.27591,8.03353,8.27591,355004.82603478,0
+PSO.US,D,20060720,000000,8.39789,8.4099,8.30787,8.33318,246616.40410809,0
+PSO.US,D,20060721,000000,8.35313,8.36544,8.25765,8.30172,224467.20288448,0
+PSO.US,D,20060724,000000,8.41606,8.46628,8.41606,8.45576,92050.564983359,0
+PSO.US,D,20060725,000000,8.46628,8.47263,8.34013,8.42221,122051.32757595,0
+PSO.US,D,20060726,000000,8.49367,8.58122,8.47263,8.56325,288558.22987855,0
+PSO.US,D,20060727,000000,8.56871,8.60801,8.46628,8.46628,106659.52685301,0
+PSO.US,D,20060728,000000,8.52305,8.62459,8.51779,8.56871,189758.32451141,0
+PSO.US,D,20060731,000000,8.7037,8.74032,8.62459,8.65734,230911.26634091,0
+PSO.US,D,20060801,000000,8.67729,8.68265,8.60801,8.6636,150482.38240351,0
+PSO.US,D,20060802,000000,8.74032,8.88186,8.73565,8.77774,210017.42832348,0
+PSO.US,D,20060803,000000,8.75223,8.84811,8.74489,8.83799,226981.95935528,0
+PSO.US,D,20060804,000000,8.83799,8.93208,8.80424,8.86091,117184.02448683,0
+PSO.US,D,20060807,000000,8.89923,8.91193,8.83074,8.85545,129123.07263547,0
+PSO.US,D,20060808,000000,8.87362,8.94478,8.82349,8.89287,197137.3615275,0
+PSO.US,D,20060809,000000,9.08324,9.08324,8.94478,8.97575,124564.06901753,0
+PSO.US,D,20060810,000000,8.97575,9.06617,8.94478,9.03957,229811.06038493,0
+PSO.US,D,20060811,000000,9.08324,9.14131,9.07282,9.10329,172629.5685979,0
+PSO.US,D,20060814,000000,9.16781,9.21188,9.10895,9.10895,103985.58307356,0
+PSO.US,D,20060815,000000,9.17257,9.19927,9.16215,9.18111,145927.40884402,0
+PSO.US,D,20060816,000000,9.16215,9.19927,9.12701,9.16215,135090.58168057,0
+PSO.US,D,20060817,000000,9.23798,9.29426,9.13456,9.23014,186454.68409965,0
+PSO.US,D,20060818,000000,9.18766,9.19242,9.12225,9.16781,185981.15223215,0
+PSO.US,D,20060821,000000,9.26895,9.28751,9.21188,9.24473,147655.29640308,0
+PSO.US,D,20060822,000000,9.14131,9.16215,9.08324,9.12701,202477.18896951,0
+PSO.US,D,20060823,000000,8.95798,8.97575,8.88186,8.91193,85921.853600388,0
+PSO.US,D,20060824,000000,9.01337,9.04622,8.94478,8.9692,178606.14527451,0
+PSO.US,D,20060825,000000,8.89923,8.9692,8.89923,8.96364,241906.27329839,0
+PSO.US,D,20060828,000000,8.95322,9.02826,8.94478,9.00305,117967.87085473,0
+PSO.US,D,20060829,000000,8.96364,9.02061,8.92483,9.02061,112154.51154522,0
+PSO.US,D,20060830,000000,9.03957,9.12225,9.01337,9.08999,214887.75395643,0
+PSO.US,D,20060831,000000,9.07282,9.11659,9.03957,9.05952,56079.270801834,0
+PSO.US,D,20060901,000000,9.10895,9.19242,9.10895,9.16781,113255.72501581,0
+PSO.US,D,20060905,000000,9.06617,9.06617,8.96364,8.96364,157711.29974246,0
+PSO.US,D,20060906,000000,8.89287,8.97575,8.88831,8.94478,109798.94238307,0
+PSO.US,D,20060907,000000,8.84444,8.87362,8.77774,8.80424,140114.04953451,0
+PSO.US,D,20060908,000000,8.78598,8.84811,8.78598,8.84444,145927.40884402,0
+PSO.US,D,20060911,000000,8.77228,8.79054,8.73565,8.78598,136502.10965156,0
+PSO.US,D,20060912,000000,8.83799,8.96364,8.82349,8.94478,155668.06010993,0
+PSO.US,D,20060913,000000,8.92483,8.9692,8.91848,8.94478,133361.68660689,0
+PSO.US,D,20060914,000000,8.98895,9.00305,8.94478,8.97575,131472.59670996,0
+PSO.US,D,20060915,000000,8.97575,8.97575,8.91848,8.93724,84355.168379194,0
+PSO.US,D,20060918,000000,8.88186,8.91848,8.84811,8.86826,142629.81351992,0
+PSO.US,D,20060919,000000,8.8098,8.84444,8.7037,8.73565,147027.61479999,0
+PSO.US,D,20060920,000000,8.86826,8.9692,8.86826,8.93724,154252.50208049,0
+PSO.US,D,20060921,000000,9.05396,9.07759,9.00771,9.02061,224467.20288448,0
+PSO.US,D,20060922,000000,9.10895,9.11659,9.01337,9.03957,335369.37376736,0
+PSO.US,D,20060925,000000,9.08324,9.09664,8.9956,9.08324,180955.66934899,0
+PSO.US,D,20060926,000000,9.04622,9.16215,9.04622,9.14786,143574.8622257,0
+PSO.US,D,20060927,000000,9.12701,9.21188,9.12701,9.17257,175613.82687776,0
+PSO.US,D,20060928,000000,9.10895,9.16215,9.08999,9.13456,177814.23878971,0
+PSO.US,D,20060929,000000,9.07759,9.10895,9.05952,9.06617,137759.48788696,0
+PSO.US,D,20061002,000000,9.11659,9.19242,9.10895,9.14131,195567.65376248,0
+PSO.US,D,20061003,000000,9.1554,9.21188,9.13456,9.17257,165876.19815568,0
+PSO.US,D,20061004,000000,9.1554,9.35857,9.14131,9.21952,216929.98607435,0
+PSO.US,D,20061005,000000,9.2758,9.29426,9.23014,9.28751,244572.15696095,0
+PSO.US,D,20061006,000000,9.21188,9.23014,9.16215,9.19927,137759.48788696,0
+PSO.US,D,20061009,000000,9.08999,9.08999,9.02826,9.07282,133047.34204804,0
+PSO.US,D,20061010,000000,9.03302,9.05396,8.96364,9.01337,153784.00778605,0
+PSO.US,D,20061011,000000,8.98895,9.05396,8.97575,9.00305,91736.220424508,0
+PSO.US,D,20061012,000000,9.07282,9.13456,9.05396,9.10895,147185.79459403,0
+PSO.US,D,20061013,000000,9.10895,9.10895,9.03302,9.07759,96918.875587093,0
+PSO.US,D,20061016,000000,9.14131,9.18766,9.08999,9.1554,149695.51349177,0
+PSO.US,D,20061017,000000,9.18766,9.19927,9.09664,9.13456,84824.670188246,0
+PSO.US,D,20061018,000000,9.18766,9.21188,9.1554,9.17257,172004.90953865,0
+PSO.US,D,20061019,000000,9.21188,9.28751,9.21188,9.2758,203891.73948434,0
+PSO.US,D,20061020,000000,9.4351,9.4351,9.30795,9.4083,243319.81629861,0
+PSO.US,D,20061023,000000,9.26309,9.35182,9.24473,9.3157,116556.34288374,0
+PSO.US,D,20061024,000000,9.29426,9.34597,9.26309,9.31867,109172.26829459,0
+PSO.US,D,20061025,000000,9.38885,9.48076,9.38299,9.47381,275519.98328854,0
+PSO.US,D,20061026,000000,9.53038,9.60582,9.51053,9.582,199335.75841023,0
+PSO.US,D,20061027,000000,9.46785,9.47381,9.39659,9.42875,307566.00054288,0
+PSO.US,D,20061030,000000,9.3157,9.34597,9.28264,9.31867,92992.591145298,0
+PSO.US,D,20061031,000000,9.30795,9.41604,9.30795,9.38885,150797.73447697,0
+PSO.US,D,20061101,000000,9.28264,9.32542,9.19242,9.19242,123151.53353193,0
+PSO.US,D,20061102,000000,9.33128,9.36443,9.28751,9.35182,170117.83467093,0
+PSO.US,D,20061103,000000,9.28751,9.31867,9.23798,9.25535,108546.60172072,0
+PSO.US,D,20061106,000000,9.2758,9.37227,9.2758,9.37227,531091.17726542,0
+PSO.US,D,20061107,000000,9.41604,9.48572,9.4083,9.42875,154098.3523449,0
+PSO.US,D,20061108,000000,9.34597,9.38885,9.31867,9.38885,114041.58641293,0
+PSO.US,D,20061109,000000,9.30795,9.35857,9.30111,9.34597,146556.09796172,0
+PSO.US,D,20061110,000000,9.48076,9.51053,9.45197,9.48076,201067.67602775,0
+PSO.US,D,20061113,000000,9.38885,9.4219,9.37227,9.4083,191953.69885031,0
+PSO.US,D,20061114,000000,9.42875,9.45197,9.34597,9.4351,74612.502084055,0
+PSO.US,D,20061115,000000,9.44701,9.51053,9.44701,9.51053,61890.615082119,0
+PSO.US,D,20061116,000000,9.48076,9.49267,9.44006,9.48076,89536.816027167,0
+PSO.US,D,20061117,000000,9.33813,9.41604,9.30795,9.38885,114198.75869236,0
+PSO.US,D,20061120,000000,9.37902,9.46785,9.37902,9.41604,134776.23712172,0
+PSO.US,D,20061121,000000,9.51649,9.53038,9.45991,9.51649,134776.23712172,0
+PSO.US,D,20061122,000000,9.47381,9.47381,9.38299,9.4083,73829.663230764,0
+PSO.US,D,20061124,000000,9.42875,9.49763,9.4219,9.46785,61103.746170382,0
+PSO.US,D,20061127,000000,9.4351,9.4351,9.3157,9.37227,91736.220424508,0
+PSO.US,D,20061128,000000,9.4083,9.4083,9.34597,9.38299,404643.05592401,0
+PSO.US,D,20061129,000000,9.41604,9.48572,9.40145,9.4219,202949.7133224,0
+PSO.US,D,20061130,000000,9.4351,9.50259,9.38299,9.4083,190697.32812952,0
+PSO.US,D,20061201,000000,9.37902,9.44701,9.3157,9.35857,111840.16698637,0
+PSO.US,D,20061204,000000,9.35182,9.44006,9.33813,9.40145,146714.27775575,0
+PSO.US,D,20061205,000000,9.44006,9.49763,9.44006,9.49763,59847.375449592,0
+PSO.US,D,20061206,000000,9.35182,9.45197,9.31867,9.40145,137131.80628388,0
+PSO.US,D,20061207,000000,9.44006,9.48076,9.37902,9.38299,114198.75869236,0
+PSO.US,D,20061208,000000,9.53832,9.56115,9.42875,9.48076,263581.94265451,0
+PSO.US,D,20061211,000000,9.59391,9.64552,9.57604,9.64552,206559.63817612,0
+PSO.US,D,20061212,000000,9.59986,9.68919,9.59986,9.68125,180328.99526051,0
+PSO.US,D,20061213,000000,9.64552,9.75867,9.63857,9.74874,249135.19063734,0
+PSO.US,D,20061214,000000,9.67529,9.74279,9.64552,9.70805,108546.60172072,0
+PSO.US,D,20061215,000000,9.59986,9.63857,9.49267,9.52344,150168.03784466,0
+PSO.US,D,20061218,000000,9.582,9.67529,9.57604,9.63857,160222.02615482,0
+PSO.US,D,20061219,000000,9.53038,9.61177,9.53038,9.59391,141371.42776991,0
+PSO.US,D,20061220,000000,9.63261,9.67529,9.57604,9.59986,134460.88504826,0
+PSO.US,D,20061221,000000,9.66338,9.72988,9.64949,9.71301,72726.434730953,0
+PSO.US,D,20061222,000000,9.63857,9.64552,9.48572,9.51649,81684.247143578,0
+PSO.US,D,20061226,000000,9.54924,9.54924,9.4351,9.51053,57019.28193455,0
+PSO.US,D,20061227,000000,9.63857,9.71301,9.63857,9.70805,66443.573612392,0
+PSO.US,D,20061228,000000,9.78447,9.78447,9.64949,9.67529,76811.906481396,0
+PSO.US,D,20061229,000000,9.56115,9.64949,9.5542,9.61177,56235.435566647,0
+PSO.US,D,20070103,000000,9.65644,9.67132,9.54924,9.56711,160695.55802231,0
+PSO.US,D,20070104,000000,9.59391,9.64949,9.56711,9.582,103985.58307356,0
+PSO.US,D,20070105,000000,9.63261,9.64552,9.54924,9.59986,114198.75869236,0
+PSO.US,D,20070108,000000,9.45991,9.45991,9.36443,9.38885,123622.04285559,0
+PSO.US,D,20070109,000000,9.52344,9.5542,9.44006,9.48572,105402.14861761,0
+PSO.US,D,20070110,000000,9.50259,9.59986,9.48076,9.54329,159752.52434576,0
+PSO.US,D,20070111,000000,9.85594,9.98199,9.85594,9.92641,382648.00443599,0
+PSO.US,D,20070112,000000,9.88671,9.95817,9.87281,9.94427,178445.95045125,0
+PSO.US,D,20070116,000000,10.0723,10.0723,9.95817,9.97603,171375.21290633,0
+PSO.US,D,20070117,000000,10.116,10.4981,10.116,10.3899,688957.63425808,0
+PSO.US,D,20070118,000000,10.4783,10.4981,10.3711,10.4525,272849.06205292,0
+PSO.US,D,20070119,000000,10.4783,10.5944,10.4733,10.4981,215984.93736858,0
+PSO.US,D,20070122,000000,10.4098,10.4098,10.243,10.2609,280077.97939187,0
+PSO.US,D,20070123,000000,10.2123,10.2609,10.1984,10.2123,178755.25743704,0
+PSO.US,D,20070124,000000,10.1348,10.1726,10.0723,10.1597,124718.21875312,0
+PSO.US,D,20070125,000000,10.2123,10.2996,10.1537,10.1726,263423.76286047,0
+PSO.US,D,20070126,000000,10.1934,10.2043,10.1239,10.1537,132263.49568014,0
+PSO.US,D,20070129,000000,10.1418,10.1855,10.109,10.1597,100062.3211756,0
+PSO.US,D,20070130,000000,10.1239,10.2123,10.0951,10.1934,314790.88782338,0
+PSO.US,D,20070131,000000,9.98695,10.0892,9.95817,10.0396,657858.68073874,0
+PSO.US,D,20070201,000000,10.1676,10.2311,10.1239,10.2311,249135.19063734,0
+PSO.US,D,20070202,000000,10.1239,10.1418,10.0654,10.1418,152997.13887432,0
+PSO.US,D,20070205,000000,10.0525,10.109,9.98199,10.109,236874.74532756,0
+PSO.US,D,20070206,000000,10.1239,10.1934,10.1021,10.1934,801585.6776708,0
+PSO.US,D,20070207,000000,10.1795,10.2748,10.1676,10.2748,460404.95962316,0
+PSO.US,D,20070208,000000,10.1239,10.2123,10.0783,10.2123,197922.21541002,0
+PSO.US,D,20070209,000000,10.1418,10.1458,10.0594,10.1458,251485.72222644,0
+PSO.US,D,20070212,000000,10.0654,10.0654,10.0008,10.0217,88435.602556579,0
+PSO.US,D,20070213,000000,10.0594,10.0783,10.0147,10.0654,74141.992760391,0
+PSO.US,D,20070214,000000,10.1021,10.2123,10.0951,10.2123,117652.51878127,0
+PSO.US,D,20070215,000000,10.2996,10.3453,10.2927,10.3403,169175.80850899,0
+PSO.US,D,20070216,000000,10.3403,10.4147,10.2927,10.4147,173733.80461232,0
+PSO.US,D,20070220,000000,10.3135,10.4207,10.2748,10.4207,172474.4113477,0
+PSO.US,D,20070221,000000,10.1934,10.2748,10.1855,10.2659,154882.19871281,0
+PSO.US,D,20070222,000000,10.2996,10.3512,10.2659,10.3254,111526.82994213,0
+PSO.US,D,20070223,000000,10.3195,10.4445,10.2659,10.382,179385.96158396,0
+PSO.US,D,20070226,000000,10.3066,10.3195,10.1795,10.2559,207956.05342794,0
+PSO.US,D,20070227,000000,10.0892,10.0892,9.69713,9.77653,644974.58388432,0
+PSO.US,D,20070228,000000,9.94427,9.9939,9.81524,9.87876,289659.44334914,0
+PSO.US,D,20070301,000000,9.79142,9.848,9.59391,9.82219,161165.05983137,0
+PSO.US,D,20070302,000000,9.74279,9.77256,9.61177,9.64552,137288.9785633,0
+PSO.US,D,20070305,000000,9.582,9.64552,9.51053,9.53038,137918.67519561,0
+PSO.US,D,20070306,000000,9.81524,10.0217,9.80929,9.96909,732939.67711723,0
+PSO.US,D,20070307,000000,10.0147,10.1021,10.0008,10.0147,160222.02615482,0
+PSO.US,D,20070308,000000,10.109,10.1795,10.0594,10.0594,110428.63901538,0
+PSO.US,D,20070309,000000,10.1021,10.1269,10.0267,10.0525,101943.35095564,0
+PSO.US,D,20070312,000000,10.0147,10.0892,10.0008,10.0396,79957.367099124,0
+PSO.US,D,20070313,000000,10.0088,10.0832,9.86785,9.87281,91574.010572025,0
+PSO.US,D,20070314,000000,9.82219,9.89365,9.72988,9.87876,109015.09601516,0
+PSO.US,D,20070315,000000,9.92938,10.0594,9.92641,10.0316,115611.29417796,0
+PSO.US,D,20070316,000000,10.1269,10.1676,10.1021,10.1348,305207.40883689,0
+PSO.US,D,20070319,000000,10.0892,10.1239,10.0465,10.0723,188495.90870295,0
+PSO.US,D,20070320,000000,10.0951,10.1984,10.0892,10.1418,107914.89005919,0
+PSO.US,D,20070321,000000,10.2887,10.4981,10.2609,10.4862,166189.53519992,0
+PSO.US,D,20070322,000000,10.4356,10.4356,10.3403,10.3959,127548.32729738,0
+PSO.US,D,20070323,000000,10.7532,10.8604,10.7532,10.8415,423645.78901529,0
+PSO.US,D,20070326,000000,10.8872,10.9428,10.785,10.9249,253842.2989032,0
+PSO.US,D,20070327,000000,10.6619,10.7224,10.6321,10.6936,283531.73948078,0
+PSO.US,D,20070328,000000,10.6371,10.6827,10.5944,10.6192,138231.00472524,0
+PSO.US,D,20070329,000000,10.785,10.8524,10.779,10.8296,143574.8622257,0
+PSO.US,D,20070330,000000,10.8921,10.9428,10.8465,10.9001,165563.86862605,0
+PSO.US,D,20070402,000000,11.0837,11.1274,11.0301,11.1095,282904.05787769,0
+PSO.US,D,20070403,000000,11.0569,11.1095,11.0252,11.0649,289187.92651086,0
+PSO.US,D,20070404,000000,11.0083,11.1036,10.8227,11.0976,329084.49761957,0
+PSO.US,D,20070405,000000,10.6877,10.7224,10.6261,10.7145,253371.78957954,0
+PSO.US,D,20070409,000000,10.4415,10.6619,10.4028,10.644,127548.32729738,0
+PSO.US,D,20070410,000000,10.6738,10.7006,10.652,10.6827,85611.539099984,0
+PSO.US,D,20070411,000000,10.6688,10.6827,10.5606,10.5735,93147.7483955,0
+PSO.US,D,20070412,000000,10.5735,10.6936,10.5606,10.6738,97863.924292868,0
+PSO.US,D,20070413,000000,10.644,10.7462,10.644,10.7383,63149.000832133,0
+PSO.US,D,20070416,000000,10.7661,10.8088,10.7383,10.7899,76029.067628105,0
+PSO.US,D,20070417,000000,10.9358,10.9676,10.8524,10.911,106185.99498551,0
+PSO.US,D,20070418,000000,10.8921,10.9547,10.8693,10.9358,87333.381571379,0
+PSO.US,D,20070419,000000,10.8733,10.9547,10.8693,10.9249,227298.31894336,0
+PSO.US,D,20070420,000000,10.9309,10.9835,10.9189,10.9507,110586.81880942,0
+PSO.US,D,20070423,000000,10.9001,10.9358,10.8415,10.8604,116867.66489875,0
+PSO.US,D,20070424,000000,10.8028,10.911,10.8028,10.8822,136187.76509271,0
+PSO.US,D,20070425,000000,10.9507,10.9874,10.9001,10.9755,76029.067628105,0
+PSO.US,D,20070426,000000,10.8822,10.9547,10.8822,10.911,176716.04786296,0
+PSO.US,D,20070427,000000,11.0023,11.0023,10.911,10.9309,134933.40940115,0
+PSO.US,D,20070430,000000,10.9189,10.9944,10.8604,10.8604,469984.4085512,0
+PSO.US,D,20070501,000000,10.9507,11.6574,10.911,11.4658,560778.60281377,0
+PSO.US,D,20070502,000000,10.9507,11.0718,10.9309,11.0371,289031.76174605,0
+PSO.US,D,20070503,000000,11.0252,11.1274,10.9755,11.1274,249447.52016697,0
+PSO.US,D,20070504,000000,11.318,11.3596,11.2306,11.2852,179859.49345146,0
+PSO.US,D,20070507,000000,11.2991,11.3447,11.2306,11.2673,88282.460335601,0
+PSO.US,D,20070508,000000,11.184,11.2048,11.1095,11.1998,173104.10798001,0
+PSO.US,D,20070509,000000,11.1403,11.1919,11.1095,11.184,132732.99748919,0
+PSO.US,D,20070510,000000,11.0371,11.1095,10.9189,10.9249,129902.88894493,0
+PSO.US,D,20070511,000000,11.1998,11.314,11.1998,11.2991,168860.45643553,0
+PSO.US,D,20070514,000000,11.4132,11.4589,11.3378,11.3954,115295.9421045,0
+PSO.US,D,20070515,000000,11.3706,11.447,11.3249,11.3378,209860.25604405,0
+PSO.US,D,20070516,000000,11.3835,11.4341,11.2564,11.3517,160222.02615482,0
+PSO.US,D,20070517,000000,11.2852,11.3775,11.2743,11.3517,106497.31700053,0
+PSO.US,D,20070518,000000,11.3954,11.5482,11.3954,11.5224,123938.40244366,0
+PSO.US,D,20070521,000000,11.3318,11.3646,11.2564,11.307,151584.60338871,0
+PSO.US,D,20070522,000000,11.307,11.3835,11.2673,11.3318,290601.46951108,0
+PSO.US,D,20070523,000000,11.3954,11.4063,11.2852,11.2931,107601.55301495,0
+PSO.US,D,20070524,000000,11.2743,11.2743,11.0797,11.1095,59221.708875726,0
+PSO.US,D,20070525,000000,11.1591,11.2237,11.1512,11.1919,82153.74895263,0
+PSO.US,D,20070529,000000,11.3517,11.3646,11.2564,11.2743,91106.523792196,0
+PSO.US,D,20070530,000000,11.2048,11.3517,11.2048,11.3249,106185.99498551,0
+PSO.US,D,20070531,000000,11.3706,11.3954,11.2792,11.318,75555.535760606,0
+PSO.US,D,20070601,000000,11.3894,11.4529,11.3835,11.3894,64089.011964849,0
+PSO.US,D,20070604,000000,11.3775,11.4341,11.3596,11.4341,140588.58891662,0
+PSO.US,D,20070605,000000,11.2743,11.2852,11.1095,11.1462,95032.808233991,0
+PSO.US,D,20070606,000000,11.1175,11.1403,10.9309,10.9636,84513.348173231,0
+PSO.US,D,20070607,000000,10.8415,10.8921,10.6261,10.6569,236874.74532756,0
+PSO.US,D,20070608,000000,10.6827,10.7383,10.6013,10.7324,101005.35485215,0
+PSO.US,D,20070611,000000,10.785,10.8872,10.7224,10.8227,151742.78318275,0
+PSO.US,D,20070612,000000,10.7383,10.8028,10.6688,10.6688,73986.835510189,0
+PSO.US,D,20070613,000000,10.6877,10.779,10.652,10.7661,97391.399939981,0
+PSO.US,D,20070614,000000,10.8296,10.8604,10.7661,10.8227,63620.517670408,0
+PSO.US,D,20070615,000000,10.9676,11.0252,10.9358,10.9547,76186.239907531,0
+PSO.US,D,20070618,000000,10.9189,10.9249,10.8604,10.9041,137288.9785633,0
+PSO.US,D,20070619,000000,10.7899,10.7899,10.6371,10.7294,168704.29167072,0
+PSO.US,D,20070620,000000,10.652,10.652,10.4415,10.4525,138543.33425487,0
+PSO.US,D,20070621,000000,10.4525,10.5606,10.382,10.5487,193839.76620341,0
+PSO.US,D,20070622,000000,10.7075,10.7661,10.5874,10.6063,210017.42832348,0
+PSO.US,D,20070625,000000,10.6569,10.7006,10.5219,10.5547,388933.88809839,0
+PSO.US,D,20070626,000000,10.6619,10.7294,10.5944,10.5944,158806.46812538,0
+PSO.US,D,20070627,000000,10.5219,10.6688,10.5219,10.6371,440142.83326726,0
+PSO.US,D,20070628,000000,10.6688,10.7324,10.652,10.7006,216457.46172146,0
+PSO.US,D,20070629,000000,10.7006,10.9001,10.6619,10.7224,216142.109648,0
+PSO.US,D,20070702,000000,10.6936,10.7949,10.6936,10.7661,506272.0623208,0
+PSO.US,D,20070703,000000,10.7462,10.779,10.7006,10.7661,151742.78318275,0
+PSO.US,D,20070705,000000,10.7224,10.7661,10.6013,10.6371,355946.85219672,0
+PSO.US,D,20070706,000000,10.5666,10.6192,10.5309,10.5874,189124.59782065,0
+PSO.US,D,20070709,000000,10.6321,10.652,10.5795,10.6261,92366.924571433,0
+PSO.US,D,20070710,000000,10.5735,10.6619,10.4783,10.4783,114041.58641293,0
+PSO.US,D,20070711,000000,10.5874,10.6261,10.5219,10.5606,288243.8853197,0
+PSO.US,D,20070712,000000,10.652,10.785,10.6321,10.785,213787.54800046,0
+PSO.US,D,20070713,000000,10.7383,10.7462,10.6827,10.7224,71784.408569013,0
+PSO.US,D,20070716,000000,10.7949,10.8822,10.7721,10.8088,236248.07123909,0
+PSO.US,D,20070717,000000,10.8296,10.9249,10.7661,10.8693,510042.18199778,0
+PSO.US,D,20070718,000000,10.8693,10.8921,10.7224,10.8227,161794.75646368,0
+PSO.US,D,20070719,000000,10.8227,10.8693,10.7324,10.7661,103675.26857315,0
+PSO.US,D,20070720,000000,10.8465,10.8822,10.7145,10.779,213943.71276527,0
+PSO.US,D,20070723,000000,10.8296,10.8733,10.7145,10.7949,99276.459778471,0
+PSO.US,D,20070724,000000,10.644,10.6936,10.4147,10.4356,175456.65459833,0
+PSO.US,D,20070725,000000,10.5666,10.5735,10.4356,10.5051,246774.58390213,0
+PSO.US,D,20070726,000000,10.1597,10.2927,9.92641,10.0525,241589.91371032,0
+PSO.US,D,20070727,000000,10.0316,10.0594,9.87281,9.90656,144201.53631417,0
+PSO.US,D,20070730,000000,10.1348,10.2043,10.0217,10.1855,219286.56275112,0
+PSO.US,D,20070731,000000,10.3512,10.4028,10.1795,10.1795,666815.48563675,0
+PSO.US,D,20070801,000000,10.2659,10.4098,10.1418,10.2927,324844.87613354,0
+PSO.US,D,20070802,000000,10.3512,10.4147,10.2996,10.378,220386.76870709,0
+PSO.US,D,20070803,000000,10.3959,10.4525,10.2827,10.2827,227768.82826702,0
+PSO.US,D,20070806,000000,10.3254,10.5606,10.3254,10.517,258085.95044768,0
+PSO.US,D,20070807,000000,10.3711,10.5795,10.3582,10.5219,227611.65598759,0
+PSO.US,D,20070808,000000,10.4098,10.4564,10.3254,10.382,349348.63900469,0
+PSO.US,D,20070809,000000,9.96313,10.0465,9.83509,9.83509,481611.12717022,0
+PSO.US,D,20070810,000000,9.75271,9.88671,9.70209,9.81524,221014.45031018,0
+PSO.US,D,20070813,000000,9.87876,9.91847,9.82219,9.83013,241277.58418069,0
+PSO.US,D,20070814,000000,10.0147,10.0147,9.73584,9.75867,114670.27553064,0
+PSO.US,D,20070815,000000,9.62567,9.74279,9.4083,9.46785,394746.23989328,0
+PSO.US,D,20070816,000000,9.4083,9.46785,9.12701,9.39659,312117.95155854,0
+PSO.US,D,20070817,000000,9.53832,9.63261,9.36443,9.51053,186454.68409965,0
+PSO.US,D,20070820,000000,9.50259,9.54924,9.33813,9.4351,110898.14082443,0
+PSO.US,D,20070821,000000,9.36443,9.53038,9.36443,9.50259,125350.93792927,0
+PSO.US,D,20070822,000000,9.50259,9.63261,9.45991,9.54329,2146513.9102853,0
+PSO.US,D,20070823,000000,9.57604,9.61177,9.37227,9.54924,4313763.478794,0
+PSO.US,D,20070824,000000,9.56115,9.582,9.52344,9.54924,3067797.3613991,0
+PSO.US,D,20070827,000000,9.49763,9.54924,9.48572,9.51649,289187.92651086,0
+PSO.US,D,20070828,000000,9.4351,9.47381,9.26309,9.2758,333013.8046052,0
+PSO.US,D,20070829,000000,9.37902,9.53832,9.35182,9.53038,131472.59670996,0
+PSO.US,D,20070830,000000,9.48076,9.59391,9.45991,9.48076,1944036.7213158,0
+PSO.US,D,20070831,000000,9.56115,9.56115,9.48572,9.50259,5683042.3320587,0
+PSO.US,D,20070904,000000,9.54924,9.56711,9.53832,9.54924,7450203.8182028,0
+PSO.US,D,20070905,000000,9.54924,9.56115,9.50259,9.54924,1209366.1340956,0
+PSO.US,D,20070906,000000,9.54924,9.5542,9.49267,9.54329,1244398.4246591,0
+PSO.US,D,20070907,000000,9.48076,9.53038,9.37227,9.44701,288558.22987855,0
+PSO.US,D,20070910,000000,9.50259,9.56115,9.38885,9.45197,303952.04563071,0
+PSO.US,D,20070911,000000,9.54924,9.56115,9.48572,9.54924,560307.0859755,0
+PSO.US,D,20070912,000000,9.54329,9.59391,9.51053,9.52344,2856366.3900754,0
+PSO.US,D,20070913,000000,9.62567,9.65644,9.582,9.62567,1095799.0870648,0
+PSO.US,D,20070914,000000,9.41604,9.50259,9.38299,9.4219,295155.43555596,0
+PSO.US,D,20070917,000000,9.29426,9.35182,9.19242,9.2758,416422.91676401,0
+PSO.US,D,20070918,000000,9.24473,9.48572,9.19242,9.48572,534231.60031009,0
+PSO.US,D,20070919,000000,9.68919,9.76562,9.68125,9.69713,155038.36347762,0
+PSO.US,D,20070920,000000,9.65644,9.73584,9.63261,9.68125,197449.69105713,0
+PSO.US,D,20070921,000000,9.74874,9.79738,9.73584,9.77653,175930.18646583,0
+PSO.US,D,20070924,000000,9.64949,9.67132,9.56115,9.56711,88121.257997729,0
+PSO.US,D,20070925,000000,9.4219,9.50259,9.39659,9.4351,431973.9047956,0
+PSO.US,D,20070926,000000,9.51053,9.54924,9.39659,9.45197,291855.82520264,0
+PSO.US,D,20070927,000000,9.62567,9.73584,9.62567,9.72988,564079.2206817,0
+PSO.US,D,20070928,000000,9.75867,9.86785,9.68919,9.84303,413124.3139253,0
+PSO.US,D,20071001,000000,9.72988,9.77256,9.68125,9.75867,765929.73556274,0
+PSO.US,D,20071002,000000,9.74279,9.77256,9.64552,9.75271,1055884.3806931,0
+PSO.US,D,20071003,000000,9.73584,9.75867,9.68919,9.72095,1129413.8045696,0
+PSO.US,D,20071004,000000,9.77256,9.84303,9.64949,9.83509,600050.51486323,0
+PSO.US,D,20071005,000000,9.83509,9.92938,9.80333,9.89862,397256.96630564,0
+PSO.US,D,20071008,000000,9.87281,9.91251,9.82219,9.91251,525122.66070571,0
+PSO.US,D,20071009,000000,9.93633,10.1269,9.93633,10.1269,165407.70386124,0
+PSO.US,D,20071010,000000,10.2827,10.3135,10.25,10.2927,229496.71582608,0
+PSO.US,D,20071011,000000,10.3066,10.3333,10.1984,10.2232,166663.06706741,0
+PSO.US,D,20071012,000000,10.2559,10.3582,10.243,10.3403,294526.74643826,0
+PSO.US,D,20071015,000000,10.2827,10.2827,10.0783,10.116,224467.20288448,0
+PSO.US,D,20071016,000000,9.96909,9.96909,9.86785,9.89862,287930.54827546,0
+PSO.US,D,20071017,000000,10.0783,10.116,10.0008,10.116,120010.10297265,0
+PSO.US,D,20071018,000000,10.0525,10.1021,9.98199,10.0723,168076.61006763,0
+PSO.US,D,20071019,000000,10.0723,10.0723,9.91251,9.93633,240803.04479858,0
+PSO.US,D,20071022,000000,10.0008,10.1418,9.98199,10.1418,271120.16697925,0
+PSO.US,D,20071023,000000,10.2827,10.3066,10.1348,10.243,138231.00472524,0
+PSO.US,D,20071024,000000,10.2748,10.3066,10.0783,10.2381,236094.92901811,0
+PSO.US,D,20071025,000000,10.3066,10.3066,10.1795,10.2659,161636.57666964,0
+PSO.US,D,20071026,000000,10.3453,10.4028,10.2996,10.3582,238763.8352245,0
+PSO.US,D,20071029,000000,10.382,10.4207,10.3403,10.4028,137918.67519561,0
+PSO.US,D,20071030,000000,10.382,10.4356,10.3512,10.3899,141687.78735798,0
+PSO.US,D,20071031,000000,10.4525,10.7145,10.4415,10.7145,446738.02391545,0
+PSO.US,D,20071101,000000,10.517,10.5606,10.4207,10.4445,354847.65375535,0
+PSO.US,D,20071102,000000,10.4981,10.5874,10.4276,10.5666,194468.45532111,0
+PSO.US,D,20071105,000000,10.4098,10.4276,10.3403,10.3959,155512.90285973,0
+PSO.US,D,20071106,000000,10.517,10.5368,10.4415,10.509,74924.831613682,0
+PSO.US,D,20071107,000000,10.3195,10.4147,10.1984,10.1984,138860.70135755,0
+PSO.US,D,20071108,000000,10.1239,10.1934,10.0088,10.1348,191165.82242396,0
+PSO.US,D,20071109,000000,9.95817,9.96313,9.848,9.848,255414.02169746,0
+PSO.US,D,20071112,000000,9.54924,9.73584,9.54924,9.57604,807400.04449492,0
+PSO.US,D,20071113,000000,9.87281,10.0147,9.86785,10.0147,442884.2805257,0
+PSO.US,D,20071114,000000,9.92938,9.92938,9.72988,9.75271,150797.73447697,0
+PSO.US,D,20071115,000000,9.64949,9.68919,9.53038,9.59391,363854.83438395,0
+PSO.US,D,20071116,000000,9.66338,9.68125,9.54924,9.67529,156921.40828689,0
+PSO.US,D,20071119,000000,9.53038,9.53038,9.28264,9.3157,341075.93652802,0
+PSO.US,D,20071120,000000,9.44006,9.59391,9.4351,9.53038,146556.09796172,0
+PSO.US,D,20071121,000000,9.36443,9.42875,9.23014,9.37227,191482.18201203,0
+PSO.US,D,20071123,000000,9.48076,9.56115,9.44006,9.54924,67544.78708298,0
+PSO.US,D,20071126,000000,9.56711,9.61872,9.47381,9.49267,200436.97188082,0
+PSO.US,D,20071127,000000,9.39659,9.53832,9.35857,9.53038,236094.92901811,0
+PSO.US,D,20071128,000000,9.67529,9.88671,9.67132,9.88671,167449.93597915,0
+PSO.US,D,20071129,000000,9.80929,9.91847,9.75271,9.89862,638849.90255979,0
+PSO.US,D,20071130,000000,9.90656,9.92641,9.74874,9.80333,283059.21512789,0
+PSO.US,D,20071203,000000,9.91847,9.91847,9.80333,9.848,120910.82103551,0
+PSO.US,D,20071204,000000,9.5542,9.60582,9.53038,9.56711,178606.14527451,0
+PSO.US,D,20071205,000000,9.47381,9.54329,9.45991,9.53038,180017.6732455,0
+PSO.US,D,20071206,000000,9.48572,9.59391,9.44006,9.57604,131320.46200359,0
+PSO.US,D,20071207,000000,9.68125,9.70805,9.62567,9.70209,166821.24686145,0
+PSO.US,D,20071210,000000,9.80333,9.86388,9.76562,9.83509,121268.48872266,0
+PSO.US,D,20071211,000000,9.80929,9.81524,9.53832,9.56711,224784.56998716,0
+PSO.US,D,20071212,000000,9.75271,9.77256,9.60582,9.66338,125979.62704697,0
+PSO.US,D,20071213,000000,9.25059,9.25059,9.10895,9.21952,318719.1872944,0
+PSO.US,D,20071214,000000,9.11659,9.19927,9.00771,9.05396,225724.58111988,0
+PSO.US,D,20071217,000000,8.9824,9.03302,8.92483,8.93724,222269.81351636,0
+PSO.US,D,20071218,000000,8.95798,8.9956,8.83074,8.93724,266410.03616955,0
+PSO.US,D,20071219,000000,9.00771,9.05396,8.95322,9.00305,133679.05370958,0
+PSO.US,D,20071220,000000,9.04622,9.05952,8.92483,9.02061,159593.33703712,0
+PSO.US,D,20071221,000000,9.25059,9.32542,9.25059,9.30111,202144.70914765,0
+PSO.US,D,20071224,000000,9.70805,9.70805,9.34597,9.44006,68331.655994717,0
+PSO.US,D,20071226,000000,9.45991,9.48076,9.37902,9.48076,92050.564983359,0
+PSO.US,D,20071227,000000,9.48076,9.48076,9.33813,9.38885,113852.17366594,0
+PSO.US,D,20071228,000000,9.45197,9.47381,9.37227,9.4083,113417.93486829,0
+PSO.US,D,20071231,000000,9.2758,9.3157,9.17257,9.22349,223683.35651658,0
+PSO.US,D,20080102,000000,9.28751,9.35182,9.16781,9.21188,172629.5685979,0
+PSO.US,D,20080103,000000,9.11659,9.11659,9.02061,9.03957,254311.80071226,0
+PSO.US,D,20080104,000000,8.81704,8.83074,8.63829,8.63829,361757.18896239,0
+PSO.US,D,20080107,000000,8.57486,8.65734,8.5429,8.59988,368515.59697767,0
+PSO.US,D,20080108,000000,8.72394,8.75223,8.49893,8.5303,343380.12244498,0
+PSO.US,D,20080109,000000,8.44246,8.48633,8.35313,8.47263,599268.68352455,0
+PSO.US,D,20080110,000000,8.34013,8.47263,8.34013,8.42221,295785.13218827,0
+PSO.US,D,20080111,000000,8.20733,8.20733,8.02182,8.04008,335054.02169389,0
+PSO.US,D,20080114,000000,8.38459,8.39065,8.23035,8.30787,535330.79875145,0
+PSO.US,D,20080115,000000,8.21398,8.34013,8.14877,8.30787,862690.4313558,0
+PSO.US,D,20080116,000000,8.15551,8.19978,8.00872,8.00872,316833.1199413,0
+PSO.US,D,20080117,000000,8.2368,8.30787,8.00872,8.05993,269866.81880229,0
+PSO.US,D,20080118,000000,8.077,8.14877,8.00316,8.1177,350447.83744606,0
+PSO.US,D,20080122,000000,8.02787,8.46628,8.02787,8.45576,479174.95683913,0
+PSO.US,D,20080123,000000,7.97656,8.29497,7.86301,8.26291,659269.20119512,0
+PSO.US,D,20080124,000000,8.34013,8.44772,8.29497,8.44772,712046.84661441,0
+PSO.US,D,20080125,000000,8.46628,8.47978,8.28802,8.32693,251017.227932,0
+PSO.US,D,20080128,000000,8.36544,8.50439,8.28196,8.50439,273635.93096466,0
+PSO.US,D,20080129,000000,8.64553,8.70915,8.5571,8.69099,305053.2591013,0
+PSO.US,D,20080130,000000,8.59452,8.74489,8.50439,8.55084,538552.83047967,0
+PSO.US,D,20080131,000000,8.46092,8.86826,8.44772,8.81704,707964.3974078,0
+PSO.US,D,20080201,000000,8.6636,8.78598,8.60801,8.77774,226039.93319334,0
+PSO.US,D,20080204,000000,8.62459,8.63829,8.50439,8.5429,297619.81629618,0
+PSO.US,D,20080205,000000,8.31382,8.31382,8.16842,8.18082,384535.0793037,0
+PSO.US,D,20080206,000000,8.20733,8.33318,8.18757,8.19978,371019.27078775,0
+PSO.US,D,20080207,000000,8.00316,8.08455,7.91899,8.02182,319659.19842712,0
+PSO.US,D,20080208,000000,8.00872,8.06638,7.9717,8.04663,170592.37405304,0
+PSO.US,D,20080211,000000,7.89348,7.98897,7.83006,7.9445,265150.64290492,0
+PSO.US,D,20080212,000000,8.02182,8.13547,7.98242,8.04663,202162.84441066,0
+PSO.US,D,20080213,000000,8.27591,8.35313,8.16197,8.34013,509574.69521796,0
+PSO.US,D,20080214,000000,8.28802,8.51154,8.28196,8.37159,309263.6626636,0
+PSO.US,D,20080215,000000,8.28802,8.35313,8.26817,8.34539,412808.96185184,0
+PSO.US,D,20080219,000000,8.34539,8.38459,8.26817,8.29497,425535.88642684,0
+PSO.US,D,20080220,000000,8.21398,8.41606,8.18757,8.39789,419091.8229704,0
+PSO.US,D,20080221,000000,8.57486,8.58737,8.46092,8.48633,332537.25019387,0
+PSO.US,D,20080222,000000,8.51154,8.51154,8.36018,8.46628,131634.80656244,0
+PSO.US,D,20080225,000000,8.58122,8.84811,8.50439,8.68265,262325.57193372,0
+PSO.US,D,20080226,000000,8.72394,8.85545,8.65734,8.79054,187912.55774278,0
+PSO.US,D,20080227,000000,8.79054,8.91193,8.74489,8.8098,197137.3615275,0
+PSO.US,D,20080228,000000,8.70915,8.7165,8.59452,8.61844,135873.42053386,0
+PSO.US,D,20080229,000000,8.44772,8.5303,8.41606,8.42737,291069.96380552,0
+PSO.US,D,20080303,000000,8.24991,8.30172,8.12911,8.24474,268139.93875784,0
+PSO.US,D,20080304,000000,8.15551,8.35313,8.14221,8.32008,835986.25657269,0
+PSO.US,D,20080305,000000,8.59452,8.74032,8.56325,8.7037,457262.52154927,0
+PSO.US,D,20080306,000000,8.83799,8.86826,8.73565,8.75858,261695.8753014,0
+PSO.US,D,20080307,000000,8.87362,8.9692,8.76573,8.84811,202210.19759741,0
+PSO.US,D,20080310,000000,8.93724,8.93724,8.73565,8.77228,368668.73919865,0
+PSO.US,D,20080311,000000,8.81704,8.83074,8.60801,8.8098,385212.12912277,0
+PSO.US,D,20080312,000000,8.74489,8.83074,8.67729,8.74489,1462586.7964834,0
+PSO.US,D,20080313,000000,8.69645,8.86826,8.65734,8.83799,202006.67964585,0
+PSO.US,D,20080314,000000,8.72394,8.74489,8.45576,8.52305,262325.57193372,0
+PSO.US,D,20080317,000000,8.35313,8.50439,8.32693,8.44772,140114.04953451,0
+PSO.US,D,20080318,000000,8.58737,8.72394,8.56325,8.72394,172363.58474041,0
+PSO.US,D,20080319,000000,8.59988,8.61327,8.33318,8.33318,302139.52684427,0
+PSO.US,D,20080320,000000,8.53744,8.73565,8.49893,8.70915,520834.67851832,0
+PSO.US,D,20080324,000000,8.63184,8.89923,8.63184,8.86091,106328.05454576,0
+PSO.US,D,20080325,000000,8.85545,8.97575,8.78598,8.93208,168057.46729001,0
+PSO.US,D,20080326,000000,8.78598,8.78598,8.67729,8.74032,202162.84441066,0
+PSO.US,D,20080327,000000,8.86826,8.87362,8.63184,8.63829,218928.89506396,0
+PSO.US,D,20080328,000000,8.65734,8.73565,8.62459,8.63184,222742.33786925,0
+PSO.US,D,20080331,000000,8.68265,8.69099,8.59452,8.64553,136345.94488675,0
+PSO.US,D,20080401,000000,8.74489,8.87362,8.74032,8.86091,222585.16558982,0
+PSO.US,D,20080402,000000,8.93208,9.03302,8.88186,8.88186,158630.15306833,0
+PSO.US,D,20080403,000000,8.77228,8.96364,8.75858,8.91193,281017.99052459,0
+PSO.US,D,20080404,000000,8.83074,8.93724,8.82349,8.91193,329398.84217842,0
+PSO.US,D,20080407,000000,8.93724,8.95798,8.88186,8.89287,96367.765094493,0
+PSO.US,D,20080408,000000,8.77228,8.77228,8.63184,8.69099,382809.20677386,0
+PSO.US,D,20080409,000000,8.57486,8.57486,8.4099,8.42737,228239.33759068,0
+PSO.US,D,20080410,000000,8.35313,8.46628,8.30787,8.42221,284010.30892134,0
+PSO.US,D,20080411,000000,8.34539,8.37159,8.26291,8.28802,194857.35596123,0
+PSO.US,D,20080414,000000,8.35313,8.37765,8.30172,8.32693,127259.17060383,0
+PSO.US,D,20080415,000000,8.37765,8.37765,8.15551,8.23035,425105.67768764,0
+PSO.US,D,20080416,000000,8.30787,8.39789,8.28196,8.37159,660026.85218312,0
+PSO.US,D,20080417,000000,8.29497,8.34013,8.2368,8.34013,507451.8619311,0
+PSO.US,D,20080418,000000,8.47263,8.55084,8.47263,8.55084,234965.50513839,0
+PSO.US,D,20080421,000000,8.44246,8.44772,8.36018,8.42737,301072.56887048,0
+PSO.US,D,20080422,000000,8.36544,8.44246,8.32008,8.39065,250853.00305029,0
+PSO.US,D,20080423,000000,8.30787,8.44246,8.29497,8.42221,301985.37710868,0
+PSO.US,D,20080424,000000,8.42221,8.48633,8.28196,8.45576,260007.2808122,0
+PSO.US,D,20080425,000000,8.43442,8.49367,8.39065,8.49367,387318.84217583,0
+PSO.US,D,20080428,000000,8.38459,8.42737,8.35313,8.35313,456797.04979866,0
+PSO.US,D,20080429,000000,8.07214,8.19978,8.07214,8.19244,466266.67963403,0
+PSO.US,D,20080430,000000,8.32693,8.40305,8.29497,8.38459,622444.54213748,0
+PSO.US,D,20080501,000000,8.30172,8.46092,8.24474,8.42737,250478.20761474,0
+PSO.US,D,20080502,000000,8.44772,8.50439,8.42737,8.44246,322039.95545456,0
+PSO.US,D,20080505,000000,8.36018,8.47263,8.36018,8.46628,189725.07652923,0
+PSO.US,D,20080506,000000,8.64553,8.76573,8.62459,8.76573,225054.5839031,0
+PSO.US,D,20080507,000000,8.8098,8.8098,8.55084,8.59452,359824.77593715,0
+PSO.US,D,20080508,000000,8.75223,8.75223,8.67094,8.69099,196715.2129052,0
+PSO.US,D,20080509,000000,8.63184,8.7165,8.63184,8.69099,216883.64040221,0
+PSO.US,D,20080512,000000,8.65188,8.69099,8.58122,8.68265,179854.4558784,0
+PSO.US,D,20080513,000000,8.59452,8.59452,8.46628,8.53744,462201.35817582,0
+PSO.US,D,20080514,000000,8.45576,8.48633,8.39065,8.42221,411291.64484662,0
+PSO.US,D,20080515,000000,8.5303,8.6636,8.5303,8.64553,514383.5624596,0
+PSO.US,D,20080516,000000,8.63184,8.68265,8.57486,8.68265,167659.49901839,0
+PSO.US,D,20080519,000000,8.64553,8.72394,8.61844,8.69099,326709.78567979,0
+PSO.US,D,20080520,000000,8.62459,8.64553,8.5429,8.59452,478931.1383031,0
+PSO.US,D,20080521,000000,8.56325,8.56325,8.33318,8.37159,356216.86611265,0
+PSO.US,D,20080522,000000,8.45576,8.5571,8.44772,8.52305,880405.56077332,0
+PSO.US,D,20080523,000000,8.58737,8.58737,8.43442,8.45576,215885.19342202,0
+PSO.US,D,20080527,000000,8.37159,8.43442,8.35313,8.42737,486599.33201275,0
+PSO.US,D,20080528,000000,8.44246,8.44772,8.37159,8.43442,165912.4686817,0
+PSO.US,D,20080529,000000,8.37765,8.48633,8.34539,8.42737,196559.04814039,0
+PSO.US,D,20080530,000000,8.6636,8.69099,8.59452,8.61327,381090.3868463,0
+PSO.US,D,20080602,000000,8.4099,8.41606,8.28802,8.35313,250728.07123844,0
+PSO.US,D,20080603,000000,8.2368,8.45576,8.2368,8.36018,173074.89005627,0
+PSO.US,D,20080604,000000,8.35313,8.42737,8.34013,8.39065,258644.11354257,0
+PSO.US,D,20080605,000000,8.43442,8.56325,8.43442,8.5571,262906.90786467,0
+PSO.US,D,20080606,000000,8.47263,8.47263,8.28802,8.31382,858524.35843642,0
+PSO.US,D,20080609,000000,8.2368,8.30172,8.12911,8.19978,1509046.3177728,0
+PSO.US,D,20080610,000000,8.18082,8.34013,8.15551,8.34013,1407313.537371,0
+PSO.US,D,20080611,000000,8.05993,8.1177,8.04008,8.05993,458827.19174124,0
+PSO.US,D,20080612,000000,8.08455,8.12316,8.04008,8.05993,742777.04978587,0
+PSO.US,D,20080613,000000,8.14221,8.21398,8.1177,8.19978,1455279.2930048,0
+PSO.US,D,20080616,000000,8.14221,8.26817,8.14221,8.25765,751782.21538525,0
+PSO.US,D,20080617,000000,8.25765,8.28196,8.17348,8.21398,1123768.7002002,0
+PSO.US,D,20080618,000000,8.07214,8.1036,8.03353,8.08455,578404.06343085,0
+PSO.US,D,20080619,000000,8.02182,8.04008,7.9577,8.00316,453421.87584947,0
+PSO.US,D,20080620,000000,7.91324,7.92574,7.8118,7.88683,239582.94460381,0
+PSO.US,D,20080623,000000,7.80455,7.84991,7.78619,7.7975,548203.81294515,0
+PSO.US,D,20080624,000000,7.74093,7.85646,7.71612,7.81845,1065219.0035705,0
+PSO.US,D,20080625,000000,7.83661,7.9577,7.77319,7.91324,281409.91370854,0
+PSO.US,D,20080626,000000,7.83006,7.83006,7.70222,7.71612,381418.83660972,0
+PSO.US,D,20080627,000000,7.75383,7.83006,7.72237,7.76674,264017.18896676,0
+PSO.US,D,20080630,000000,7.7975,7.87532,7.7975,7.7975,215884.18590741,0
+PSO.US,D,20080701,000000,7.52495,7.63274,7.46788,7.57627,361196.00332367,0
+PSO.US,D,20080702,000000,7.51274,7.56227,7.35304,7.3725,382904.92066197,0
+PSO.US,D,20080703,000000,7.60098,7.60098,7.49954,7.53825,267525.3548447,0
+PSO.US,D,20080707,000000,7.58778,7.62024,7.48019,7.53131,321908.97855504,0
+PSO.US,D,20080708,000000,7.4924,7.62024,7.44833,7.60793,466937.68436542,0
+PSO.US,D,20080709,000000,7.74093,7.83661,7.68366,7.69736,458264.99858791,0
+PSO.US,D,20080710,000000,7.70222,7.76674,7.67155,7.76028,353373.65987843,0
+PSO.US,D,20080711,000000,7.56932,7.63274,7.44833,7.51801,222902.53269251,0
+PSO.US,D,20080714,000000,7.43523,7.44833,7.32118,7.33399,750658.8365932,0
+PSO.US,D,20080715,000000,7.28913,7.37796,7.20714,7.30818,290300.22264218,0
+PSO.US,D,20080716,000000,7.44833,7.72237,7.44833,7.72237,278630.18089486,0
+PSO.US,D,20080717,000000,7.86887,7.90659,7.70937,7.85646,415608.84495776,0
+PSO.US,D,20080718,000000,7.81845,7.81845,7.639,7.75383,614606.07845846,0
+PSO.US,D,20080721,000000,7.67155,7.68366,7.60098,7.63274,210138.33007688,0
+PSO.US,D,20080722,000000,7.385,7.57627,7.36009,7.55056,288590.47034612,0
+PSO.US,D,20080723,000000,7.58778,7.6521,7.55056,7.60098,349662.98356354,0
+PSO.US,D,20080724,000000,7.56932,7.58778,7.49954,7.55592,187517.61201499,0
+PSO.US,D,20080725,000000,7.59483,7.6521,7.51274,7.63274,316087.55912864,0
+PSO.US,D,20080728,000000,7.72237,7.79185,7.6651,7.70222,282348.91732664,0
+PSO.US,D,20080729,000000,7.92574,8.00872,7.89348,7.95105,263345.17672076,0
+PSO.US,D,20080730,000000,8.14221,8.19244,8.077,8.16197,487820.43972213,0
+PSO.US,D,20080731,000000,8.16842,8.31382,8.16197,8.16197,473889.53518615,0
+PSO.US,D,20080801,000000,8.27591,8.28802,8.16842,8.24474,1054251.1995075,0
+PSO.US,D,20080804,000000,8.36544,8.37159,8.24991,8.30172,205634.73976258,0
+PSO.US,D,20080805,000000,8.24991,8.4099,8.21884,8.4099,243252.31281962,0
+PSO.US,D,20080806,000000,8.2368,8.36018,8.18757,8.34539,1335848.5109339,0
+PSO.US,D,20080807,000000,8.0912,8.12911,7.98897,8.03353,298427.84301476,0
+PSO.US,D,20080808,000000,8.0912,8.28196,8.08455,8.25765,271445.59419883,0
+PSO.US,D,20080811,000000,8.16197,8.23035,8.14221,8.19244,217276.57110078,0
+PSO.US,D,20080812,000000,8.10986,8.17348,8.04008,8.10986,237881.25242465,0
+PSO.US,D,20080813,000000,7.92574,8.00872,7.84991,8.00872,414320.23376939,0
+PSO.US,D,20080814,000000,7.9577,8.04663,7.91899,8.00872,679111.19395794,0
+PSO.US,D,20080815,000000,8.08455,8.1177,8.02182,8.09765,357193.14777139,0
+PSO.US,D,20080818,000000,8.1177,8.12911,7.9577,8.00316,135353.54299422,0
+PSO.US,D,20080819,000000,7.89348,7.91899,7.84237,7.90003,333637.45614984,0
+PSO.US,D,20080820,000000,7.65805,7.70222,7.60098,7.65805,297569.44056559,0
+PSO.US,D,20080821,000000,7.72237,7.80455,7.70222,7.74093,278301.73113144,0
+PSO.US,D,20080822,000000,7.78619,7.88683,7.76674,7.7975,256716.73809038,0
+PSO.US,D,20080825,000000,7.69736,7.77319,7.62659,7.67155,242807.99887586,0
+PSO.US,D,20080826,000000,7.70937,7.80455,7.69101,7.73438,337215.14053599,0
+PSO.US,D,20080827,000000,7.79185,7.83006,7.70222,7.76028,321312.52990492,0
+PSO.US,D,20080828,000000,7.93795,7.98897,7.90659,7.96425,191506.36236271,0
+PSO.US,D,20080829,000000,7.90659,7.93795,7.86301,7.89348,182040.76258579,0
+PSO.US,D,20080902,000000,8.04663,8.1036,7.88683,7.95105,171412.49094697,0
+PSO.US,D,20080903,000000,7.86887,7.91324,7.77319,7.84991,156082.14861534,0
+PSO.US,D,20080904,000000,7.78619,7.78619,7.55592,7.56932,212886.8299376,0
+PSO.US,D,20080905,000000,7.48019,7.53131,7.42272,7.52495,198156.96631454,0
+PSO.US,D,20080908,000000,7.52495,7.64584,7.48019,7.59483,371739.64373511,0
+PSO.US,D,20080909,000000,7.69101,7.7975,7.64584,7.65805,210308.60004626,0
+PSO.US,D,20080910,000000,7.68366,7.72237,7.60793,7.6521,299022.27663567,0
+PSO.US,D,20080911,000000,7.41657,7.6651,7.40337,7.6651,476098.007215,0
+PSO.US,D,20080912,000000,7.77875,7.98242,7.76028,7.9577,371802.10964104,0
+PSO.US,D,20080915,000000,7.72882,7.90003,7.65805,7.77319,328487.04145483,0
+PSO.US,D,20080916,000000,7.56227,7.6651,7.45528,7.64584,416840.02781325,0
+PSO.US,D,20080917,000000,7.30818,7.37796,7.13647,7.23176,579680.58444388,0
+PSO.US,D,20080918,000000,7.32118,7.41657,6.84377,7.40337,1357430.4814311,0
+PSO.US,D,20080919,000000,7.51801,7.52495,7.30282,7.44217,794035.36317072,0
+PSO.US,D,20080922,000000,7.43523,7.44833,7.23176,7.25111,310036.42637077,0
+PSO.US,D,20080923,000000,7.19394,7.25776,6.97757,7.00258,453910.52043614,0
+PSO.US,D,20080924,000000,7.10441,7.11116,6.92625,6.95831,450599.8274221,0
+PSO.US,D,20080925,000000,7.05975,7.14928,6.97757,7.09201,358012.2571507,0
+PSO.US,D,20080926,000000,6.97757,7.07841,6.96437,7.07245,251273.13664337,0
+PSO.US,D,20080929,000000,6.84377,6.84377,6.37241,6.46154,847593.83241408,0
+PSO.US,D,20080930,000000,6.87514,6.94521,6.7608,6.93896,377712.19035327,0
+PSO.US,D,20081001,000000,6.7608,6.86323,6.67812,6.77995,424903.16725069,0
+PSO.US,D,20081002,000000,6.97102,7.09201,6.92625,6.93896,1098783.3453447,0
+PSO.US,D,20081003,000000,6.97757,7.18104,6.88149,6.907,744210.74307832,0
+PSO.US,D,20081006,000000,6.69092,6.73529,6.1752,6.56993,592757.11658913,0
+PSO.US,D,20081007,000000,6.63345,6.63345,6.16249,6.1752,523442.12633339,0
+PSO.US,D,20081008,000000,6.3214,6.4808,6.12428,6.23237,628394.92343418,0
+PSO.US,D,20081009,000000,6.08616,6.10522,5.64677,5.69768,629449.79123263,0
+PSO.US,D,20081010,000000,5.58314,5.90135,5.39853,5.78046,1495432.7803395,0
+PSO.US,D,20081013,000000,5.87594,6.31534,5.83128,6.29599,1159342.0261101,0
+PSO.US,D,20081014,000000,6.468,6.468,6.02244,6.15614,758726.00608908,0
+PSO.US,D,20081015,000000,6.39782,6.41063,5.83783,5.85054,672210.7263824,0
+PSO.US,D,20081016,000000,5.95237,6.21976,5.72945,6.1879,557862.85552751,0
+PSO.US,D,20081017,000000,5.86324,6.23237,5.83783,6.02244,466533.67100613,0
+PSO.US,D,20081020,000000,6.13073,6.47445,6.09877,6.47445,242399.95545813,0
+PSO.US,D,20081021,000000,6.37887,6.49986,6.25152,6.28338,546581.71442031,0
+PSO.US,D,20081022,000000,6.1752,6.1879,5.86949,5.95237,441820.34509574,0
+PSO.US,D,20081023,000000,6.05421,6.25152,5.85679,6.15614,365526.30112476,0
+PSO.US,D,20081024,000000,5.55793,6.10522,5.54503,5.96488,581313.76562944,0
+PSO.US,D,20081027,000000,5.66602,5.85054,5.62781,5.65302,452556.42079802,0
+PSO.US,D,20081028,000000,5.85054,6.14959,5.6022,6.13678,394710.97688187,0
+PSO.US,D,20081029,000000,5.93321,6.21976,5.90771,6.05421,252695.74727509,0
+PSO.US,D,20081030,000000,6.28983,6.3344,6.05421,6.31534,319258.20761166,0
+PSO.US,D,20081031,000000,6.10522,6.44259,6.06046,6.44259,448568.67796491,0
+PSO.US,D,20081103,000000,6.19425,6.2007,6.10522,6.18165,376169.68548276,0
+PSO.US,D,20081104,000000,6.25797,6.45519,6.24527,6.40447,443750.74309176,0
+PSO.US,D,20081105,000000,6.28983,6.40447,6.09252,6.11793,349703.28414801,0
+PSO.US,D,20081106,000000,6.14959,6.1879,5.83128,5.85054,228635.29083308,0
+PSO.US,D,20081107,000000,5.97778,6.08616,5.93321,6.06711,531555.64150141,0
+PSO.US,D,20081110,000000,5.98433,6.01599,5.79297,5.86949,206761.14109846,0
+PSO.US,D,20081111,000000,5.82493,5.86949,5.68478,5.78046,199372.02893625,0
+PSO.US,D,20081112,000000,5.63426,5.70414,5.46215,5.48141,354392.25715086,0
+PSO.US,D,20081113,000000,5.57024,5.83128,5.27109,5.82493,605144.50873998,0
+PSO.US,D,20081114,000000,5.62136,5.81858,5.57024,5.5893,1825490.5370739,0
+PSO.US,D,20081117,000000,5.71049,5.77401,5.55793,5.61491,1100678.4803293,0
+PSO.US,D,20081118,000000,5.67218,5.82493,5.6022,5.72945,382211.75060912,0
+PSO.US,D,20081119,000000,5.81858,5.87594,5.54503,5.54503,563276.23153618,0
+PSO.US,D,20081120,000000,5.58314,5.65302,5.28389,5.2967,833948.05451322,0
+PSO.US,D,20081121,000000,5.43665,5.51932,5.20102,5.51287,423716.31503811,0
+PSO.US,D,20081124,000000,5.66602,5.95237,5.60875,5.87594,370357.33368786,0
+PSO.US,D,20081125,000000,5.8822,5.8822,5.64677,5.85054,347123.03922745,0
+PSO.US,D,20081126,000000,5.71694,5.90135,5.68478,5.8822,442819.79959055,0
+PSO.US,D,20081128,000000,5.98433,6.11793,5.94592,6.11118,132242.3378733,0
+PSO.US,D,20081201,000000,5.78046,5.78681,5.51287,5.51287,281465.32701218,0
+PSO.US,D,20081202,000000,5.72945,5.87594,5.66602,5.83128,213526.60171603,0
+PSO.US,D,20081203,000000,5.70414,6.02244,5.69133,5.97153,601300.84049635,0
+PSO.US,D,20081204,000000,5.87594,5.92676,5.64041,5.72945,291381.28582053,0
+PSO.US,D,20081205,000000,5.81858,5.92676,5.55138,5.92051,377042.19313649,0
+PSO.US,D,20081208,000000,5.97778,6.09877,5.90771,6.04805,461769.1344074,0
+PSO.US,D,20081209,000000,6.04805,6.21331,5.95872,5.99694,285271.71721518,0
+PSO.US,D,20081210,000000,6.09877,6.22601,6.00339,6.11118,428400.2504679,0
+PSO.US,D,20081211,000000,5.99694,6.10522,5.92051,5.96488,341472.89728503,0
+PSO.US,D,20081212,000000,5.98433,6.07961,5.88865,6.06711,369671.21623729,0
+PSO.US,D,20081215,000000,5.97778,6.09252,5.93957,6.02899,249310.49817978,0
+PSO.US,D,20081216,000000,6.11793,6.43623,6.05421,6.43623,1949836.9829353,0
+PSO.US,D,20081217,000000,6.14959,6.30234,6.12428,6.21976,307190.19759272,0
+PSO.US,D,20081218,000000,6.23237,6.37887,6.06711,6.16249,247253.15334269,0
+PSO.US,D,20081219,000000,6.22601,6.26433,6.07336,6.10522,350306.78540042,0
+PSO.US,D,20081222,000000,6.10522,6.13073,5.91426,6.00944,247023.44001122,0
+PSO.US,D,20081223,000000,6.09252,6.11118,5.95237,6.00339,251511.91760634,0
+PSO.US,D,20081224,000000,6.01599,6.05421,5.97778,6.00944,114789.16225482,0
+PSO.US,D,20081226,000000,6.02244,6.05421,5.98433,6.03485,140958.34677911,0
+PSO.US,D,20081229,000000,5.92676,5.93321,5.83128,5.88865,261376.4931695,0
+PSO.US,D,20081230,000000,5.895,6.02244,5.88865,6.00944,311174.91788199,0
+PSO.US,D,20081231,000000,5.92676,6.11793,5.92676,6.07336,360052.47423939,0
+PSO.US,D,20090102,000000,6.00339,6.2007,5.99694,6.19425,351634.68965864,0
+PSO.US,D,20090105,000000,6.07961,6.16874,6.03485,6.13678,384539.10936215,0
+PSO.US,D,20090106,000000,6.09252,6.23892,6.0412,6.21331,480318.48592341,0
+PSO.US,D,20090107,000000,6.10522,6.21331,6.09877,6.15614,1007084.4029608,0
+PSO.US,D,20090108,000000,6.09877,6.09877,5.895,5.98433,801427.49787676,0
+PSO.US,D,20090109,000000,5.90771,5.91426,5.80577,5.81858,487660.24489887,0
+PSO.US,D,20090112,000000,5.70414,5.71049,5.58314,5.64677,307160.97966898,0
+PSO.US,D,20090113,000000,5.56399,5.64677,5.50037,5.52568,1071407.1583156,0
+PSO.US,D,20090114,000000,5.42394,5.44945,5.34752,5.42394,326816.58222863,0
+PSO.US,D,20090115,000000,5.43009,5.62136,5.34752,5.59595,532685.06538113,0
+PSO.US,D,20090116,000000,5.72309,5.72309,5.50037,5.64677,411668.4553114,0
+PSO.US,D,20090120,000000,5.66602,5.74255,5.54503,5.55793,742983.59028127,0
+PSO.US,D,20090121,000000,5.64041,5.79952,5.53213,5.77401,484077.52293966,0
+PSO.US,D,20090122,000000,5.61491,5.75485,5.59595,5.71049,455002.66627523,0
+PSO.US,D,20090123,000000,5.46841,5.76796,5.43009,5.71049,651085.16000428,0
+PSO.US,D,20090126,000000,5.84408,5.99048,5.81242,5.91426,645027.98215874,0
+PSO.US,D,20090127,000000,5.93957,6.00944,5.86324,5.95872,380261.20232087,0
+PSO.US,D,20090128,000000,6.15614,6.23892,6.12428,6.16874,386204.53101529,0
+PSO.US,D,20090129,000000,6.03485,6.09252,5.99048,6.02244,283747.34760768,0
+PSO.US,D,20090130,000000,6.09877,6.15614,5.99694,6.05421,716072.87500276,0
+PSO.US,D,20090202,000000,5.93957,6.0412,5.8822,5.98433,636600.12243187,0
+PSO.US,D,20090203,000000,6.06046,6.13678,5.95237,6.09252,566399.52683245,0
+PSO.US,D,20090204,000000,6.22601,6.28983,6.10522,6.13073,463208.87278752,0
+PSO.US,D,20090205,000000,6.2007,6.32795,6.11118,6.25797,375098.69745052,0
+PSO.US,D,20090206,000000,6.25152,6.35961,6.20686,6.31534,351495.65264223,0
+PSO.US,D,20090209,000000,6.25152,6.28338,6.16249,6.23237,264388.96185848,0
+PSO.US,D,20090210,000000,6.19425,6.21976,5.83128,5.8822,715482.47144031,0
+PSO.US,D,20090211,000000,5.98433,6.00944,5.87594,5.96488,545890.55939668,0
+PSO.US,D,20090212,000000,5.895,6.02244,5.83128,6.02244,287522.50485772,0
+PSO.US,D,20090213,000000,5.97778,6.00944,5.895,5.91426,236310.53714501,0
+PSO.US,D,20090217,000000,5.84408,5.85679,5.72945,5.76796,1440214.9345306,0
+PSO.US,D,20090218,000000,5.83783,5.86324,5.74255,5.82493,299662.0484141,0
+PSO.US,D,20090219,000000,5.93957,5.97778,5.74255,5.7615,185397.80127198,0
+PSO.US,D,20090220,000000,5.7358,5.86949,5.72309,5.81858,396216.20371175,0
+PSO.US,D,20090223,000000,5.91426,5.92051,5.64041,5.65302,323465.58863012,0
+PSO.US,D,20090224,000000,5.77401,5.92051,5.72945,5.87594,329673.89366742,0
+PSO.US,D,20090225,000000,5.76796,5.88865,5.72945,5.80577,344512.56886853,0
+PSO.US,D,20090226,000000,5.91426,5.99694,5.80577,5.80577,305033.10880907,0
+PSO.US,D,20090227,000000,5.84408,6.04805,5.81858,5.93321,295665.23794948,0
+PSO.US,D,20090302,000000,5.90135,5.93321,5.72945,5.7615,341105.15445176,0
+PSO.US,D,20090303,000000,5.79952,5.90135,5.72945,5.81858,527037.94598255,0
+PSO.US,D,20090304,000000,5.80577,5.95237,5.7615,5.88865,361811.59475142,0
+PSO.US,D,20090305,000000,5.88865,5.93321,5.7615,5.80577,254895.15167243,0
+PSO.US,D,20090306,000000,5.83128,5.92051,5.65947,5.77401,362024.18033449,0
+PSO.US,D,20090309,000000,5.48141,5.55138,5.41739,5.44945,398714.83994877,0
+PSO.US,D,20090310,000000,5.69768,5.93957,5.68478,5.86949,462617.46171045,0
+PSO.US,D,20090311,000000,6.02899,6.13678,6.00944,6.09252,455365.37153544,0
+PSO.US,D,20090312,000000,5.93957,6.11118,5.8822,6.09877,363861.88698623,0
+PSO.US,D,20090313,000000,6.03485,6.10522,5.95872,6.09877,349710.33675029,0
+PSO.US,D,20090316,000000,6.1879,6.21976,6.09252,6.10522,184466.85777076,0
+PSO.US,D,20090317,000000,6.0412,6.23237,6.00339,6.23237,224140.76815029,0
+PSO.US,D,20090318,000000,6.12428,6.38542,6.09877,6.34055,536024.97631892,0
+PSO.US,D,20090319,000000,6.41698,6.468,6.32795,6.35961,257861.27468927,0
+PSO.US,D,20090320,000000,6.39782,6.45519,6.32795,6.34055,369873.72667425,0
+PSO.US,D,20090323,000000,6.39782,6.58889,6.37241,6.58889,353827.0414537,0
+PSO.US,D,20090324,000000,6.55732,6.70382,6.55067,6.60179,238490.79876473,0
+PSO.US,D,20090325,000000,6.48715,6.60179,6.347,6.48715,326884.08570762,0
+PSO.US,D,20090326,000000,6.42353,6.49321,6.3344,6.46154,481115.42998127,0
+PSO.US,D,20090327,000000,6.31534,6.36616,6.27693,6.31534,530688.17142074,0
+PSO.US,D,20090330,000000,6.15614,6.20686,6.13073,6.2007,150147.88755243,0
+PSO.US,D,20090331,000000,6.25797,6.44259,6.22601,6.37241,280223.06149596,0
+PSO.US,D,20090401,000000,6.3344,6.59524,6.30889,6.56993,168998.48593733,0
+PSO.US,D,20090402,000000,6.77995,6.86859,6.74789,6.7865,476117.14999262,0
+PSO.US,D,20090403,000000,6.71018,6.81826,6.67812,6.81191,158572.72473546,0
+PSO.US,D,20090406,000000,6.86859,6.92625,6.7735,6.92625,182136.4764739,0
+PSO.US,D,20090407,000000,6.71018,6.77995,6.64626,6.67812,253812.07346485,0
+PSO.US,D,20090408,000000,6.62065,6.67812,6.57628,6.63345,368668.73919865,0
+PSO.US,D,20090409,000000,6.42988,6.56328,6.37241,6.46154,447076.54882498,0
+PSO.US,D,20090413,000000,6.51246,6.58253,6.42353,6.56993,169427.68716192,0
+PSO.US,D,20090414,000000,6.37887,6.43623,6.32795,6.38542,302189.90257485,0
+PSO.US,D,20090415,000000,6.42353,6.56993,6.42353,6.55732,225855.5580194,0
+PSO.US,D,20090416,000000,6.36616,6.468,6.30234,6.44259,518612.1012849,0
+PSO.US,D,20090417,000000,6.41698,6.53787,6.39782,6.51246,179104.8650073,0
+PSO.US,D,20090420,000000,6.347,6.347,6.19425,6.20686,317365.08765628,0
+PSO.US,D,20090421,000000,6.11118,6.25797,6.11118,6.25152,308452.61340118,0
+PSO.US,D,20090422,000000,6.24527,6.34055,6.22601,6.23892,263694.78429102,0
+PSO.US,D,20090423,000000,6.24527,6.37241,6.19425,6.36616,294825.97827794,0
+PSO.US,D,20090424,000000,6.43623,6.53787,6.42353,6.50621,235439.03700589,0
+PSO.US,D,20090427,000000,6.39782,6.51891,6.347,6.46154,959074.31668408,0
+PSO.US,D,20090428,000000,6.26433,6.42988,6.23237,6.37241,1312235.3909794,0
+PSO.US,D,20090429,000000,6.44874,6.60179,6.44259,6.55067,1005191.2830054,0
+PSO.US,D,20090430,000000,6.63345,6.70382,6.55732,6.59524,763011.97324726,0
+PSO.US,D,20090501,000000,6.64626,6.72248,6.58889,6.72248,455145.73335009,0
+PSO.US,D,20090504,000000,6.58889,6.88774,6.58889,6.88774,195904.16364278,0
+PSO.US,D,20090505,000000,6.907,6.9327,6.85022,6.9199,244109.70775418,0
+PSO.US,D,20090506,000000,6.93896,7.00258,6.87514,7.00258,391704.55328056,0
+PSO.US,D,20090507,000000,7.01578,7.0664,6.82471,6.87514,375302.21540209,0
+PSO.US,D,20090508,000000,6.86859,7.00258,6.82471,6.95176,436128.89505425,0
+PSO.US,D,20090511,000000,6.74789,6.79276,6.70382,6.73529,399360.65681487,0
+PSO.US,D,20090512,000000,6.79911,6.81191,6.69092,6.7735,173860.7514534,0
+PSO.US,D,20090513,000000,6.60834,6.627,6.51246,6.51891,446123.44000231,0
+PSO.US,D,20090514,000000,6.65251,6.80546,6.6399,6.7608,669725.18783534,0
+PSO.US,D,20090515,000000,6.76715,6.79276,6.69697,6.75434,3178510.119535,0
+PSO.US,D,20090518,000000,6.80546,6.97102,6.75434,6.96437,1245316.2704703,0
+PSO.US,D,20090519,000000,6.98352,7.10441,6.95831,7.03484,495596.43749523,0
+PSO.US,D,20090520,000000,6.99007,7.11116,6.99007,7.02829,656283.93540065,0
+PSO.US,D,20090521,000000,6.72893,6.83097,6.69697,6.81191,534143.94653887,0
+PSO.US,D,20090522,000000,6.66541,6.70382,6.6144,6.6144,633113.11436077,0
+PSO.US,D,20090526,000000,6.67157,6.86859,6.67157,6.85022,684654.53935151,0
+PSO.US,D,20090527,000000,6.81826,6.88774,6.7735,6.77995,330156.49316642,0
+PSO.US,D,20090528,000000,6.7735,6.85022,6.71623,6.82471,343892.94738234,0
+PSO.US,D,20090529,000000,6.7608,6.81826,6.70382,6.81826,346370.42581251,0
+PSO.US,D,20090601,000000,6.95831,7.02829,6.94521,6.97757,463203.83521446,0
+PSO.US,D,20090602,000000,6.95176,7.00258,6.907,6.97102,773989.85245634,0
+PSO.US,D,20090603,000000,6.79911,6.81191,6.68437,6.75434,603274.56162067,0
+PSO.US,D,20090604,000000,6.56328,6.60179,6.4808,6.56993,1647835.4855929,0
+PSO.US,D,20090605,000000,6.58253,6.58889,6.51246,6.53787,1036797.0163744,0
+PSO.US,D,20090608,000000,6.49321,6.63345,6.46154,6.59524,1104471.7728423,0
+PSO.US,D,20090609,000000,6.48715,6.56328,6.45519,6.53162,282760.99080283,0
+PSO.US,D,20090610,000000,6.59524,6.60834,6.42988,6.49986,1491591.1271251,0
+PSO.US,D,20090611,000000,6.46154,6.55067,6.44259,6.48715,454581.52516753,0
+PSO.US,D,20090612,000000,6.42353,6.45519,6.39157,6.44874,188062.67741992,0
+PSO.US,D,20090615,000000,6.35346,6.35346,6.23237,6.27693,219606.95239764,0
+PSO.US,D,20090616,000000,6.44874,6.45519,6.3214,6.34055,424759.09266121,0
+PSO.US,D,20090617,000000,6.37887,6.44874,6.35346,6.41063,323264.08570778,0
+PSO.US,D,20090618,000000,6.27693,6.347,6.23892,6.30889,338109.81351118,0
+PSO.US,D,20090619,000000,6.47445,6.4808,6.37887,6.41063,233240.64012316,0
+PSO.US,D,20090622,000000,6.3344,6.35961,6.20686,6.21976,1924751.8841332,0
+PSO.US,D,20090623,000000,6.43623,6.48715,6.39157,6.468,536460.22263117,0
+PSO.US,D,20090624,000000,6.51246,6.65896,6.38542,6.43623,367774.06622346,0
+PSO.US,D,20090625,000000,6.37887,6.49321,6.32795,6.47445,443234.89561057,0
+PSO.US,D,20090626,000000,6.44259,6.4808,6.39782,6.43623,340840.17810889,0
+PSO.US,D,20090629,000000,6.41698,6.42988,6.35961,6.37241,336998.52489447,0
+PSO.US,D,20090630,000000,6.45519,6.468,6.38542,6.43623,689884.54770085,0
+PSO.US,D,20090701,000000,6.34055,6.37241,6.31534,6.31534,288402.06511374,0
+PSO.US,D,20090702,000000,6.14959,6.26433,6.12428,6.13678,364950.00276687,0
+PSO.US,D,20090706,000000,6.06711,6.13678,6.05421,6.12428,297587.57582861,0
+PSO.US,D,20090707,000000,6.07336,6.10522,6.03485,6.05421,482854.40020106,0
+PSO.US,D,20090708,000000,5.99694,6.02244,5.91426,5.97153,297592.61340166,0
+PSO.US,D,20090709,000000,6.11793,6.16249,6.07961,6.14334,368858.15194565,0
+PSO.US,D,20090710,000000,6.13678,6.1879,6.06711,6.11793,379609.3403671,0
+PSO.US,D,20090713,000000,6.13073,6.27068,6.10522,6.25797,357746.27329321,0
+PSO.US,D,20090714,000000,6.30889,6.35346,6.29599,6.31534,179654.96798529,0
+PSO.US,D,20090715,000000,6.36616,6.49321,6.35961,6.48715,221275.39659461,0
+PSO.US,D,20090716,000000,6.42988,6.51246,6.42353,6.4808,92244.007788805,0
+PSO.US,D,20090717,000000,6.42988,6.46154,6.38542,6.43623,101849.65209675,0
+PSO.US,D,20090720,000000,6.49986,6.55732,6.46154,6.55732,109666.95796893,0
+PSO.US,D,20090721,000000,6.55732,6.58253,6.468,6.49321,228363.26188792,0
+PSO.US,D,20090722,000000,6.52517,6.67812,6.52517,6.62065,204783.3899157,0
+PSO.US,D,20090723,000000,6.51891,6.64626,6.51246,6.64626,258457.7233394,0
+PSO.US,D,20090724,000000,6.41698,6.44259,6.347,6.42353,405934.68965621,0
+PSO.US,D,20090727,000000,7.07841,7.21836,7.0664,7.19394,559708.62229615,0
+PSO.US,D,20090728,000000,7.09796,7.13647,7.04069,7.12317,344933.70997622,0
+PSO.US,D,20090729,000000,7.18779,7.19394,7.08516,7.11791,208282.48816213,0
+PSO.US,D,20090730,000000,7.11116,7.26997,7.09796,7.19394,237858.07958858,0
+PSO.US,D,20090731,000000,7.34014,7.43523,7.28208,7.37796,619068.36067368,0
+PSO.US,D,20090803,000000,7.36009,7.51274,7.35304,7.48634,348450.94348567,0
+PSO.US,D,20090804,000000,7.42818,7.53131,7.39175,7.5056,219802.41023231,0
+PSO.US,D,20090805,000000,7.64584,7.70937,7.55592,7.69101,355069.30696993,0
+PSO.US,D,20090806,000000,7.61359,7.62659,7.5056,7.53825,170156.12022618,0
+PSO.US,D,20090807,000000,7.72882,7.72882,7.62659,7.65805,307569.02308672,0
+PSO.US,D,20090810,000000,7.55056,7.60098,7.48634,7.54441,394483.27857963,0
+PSO.US,D,20090811,000000,7.44217,7.53825,7.42272,7.4924,117656.54883971,0
+PSO.US,D,20090812,000000,7.53131,7.58778,7.47394,7.53131,134525.36598341,0
+PSO.US,D,20090813,000000,7.68366,7.70937,7.62024,7.64584,244351.51126099,0
+PSO.US,D,20090814,000000,7.639,7.6521,7.55056,7.64584,166652.9919213,0
+PSO.US,D,20090817,000000,7.42818,7.49954,7.40972,7.44217,253673.03644844,0
+PSO.US,D,20090818,000000,7.46074,7.60098,7.46074,7.57627,179958.22988341,0
+PSO.US,D,20090819,000000,7.35304,7.51801,7.35304,7.48019,315051.83410781,0
+PSO.US,D,20090820,000000,7.54441,7.6781,7.54441,7.65805,297359.87752636,0
+PSO.US,D,20090821,000000,7.68366,7.76674,7.68366,7.73438,166493.80461265,0
+PSO.US,D,20090824,000000,7.76674,7.83006,7.72237,7.75383,133875.51905886,0
+PSO.US,D,20090825,000000,7.78619,7.88187,7.78619,7.80455,140802.1820143,0
+PSO.US,D,20090826,000000,7.73438,7.77875,7.70937,7.74728,142078.70302732,0
+PSO.US,D,20090827,000000,7.80455,7.84237,7.70222,7.84237,189469.16781786,0
+PSO.US,D,20090828,000000,7.90003,7.90659,7.81845,7.84237,90692.435286787,0
+PSO.US,D,20090831,000000,7.73438,7.79185,7.73438,7.76674,85508.772609591,0
+PSO.US,D,20090901,000000,7.81845,7.92574,7.73438,7.77319,262871.64485326,0
+PSO.US,D,20090902,000000,7.74728,7.81845,7.72882,7.77319,174839.04814136,0
+PSO.US,D,20090903,000000,7.71612,7.74728,7.64584,7.69101,292223.56803591,0
+PSO.US,D,20090904,000000,7.64584,7.78619,7.61359,7.76028,196356.53770344,0
+PSO.US,D,20090908,000000,8.02182,8.02787,7.88683,7.93299,149207.87641971,0
+PSO.US,D,20090909,000000,7.82321,7.84991,7.76028,7.79185,175796.18702247,0
+PSO.US,D,20090910,000000,7.87532,7.98897,7.86301,7.98242,171336.92735109,0
+PSO.US,D,20090911,000000,7.93299,7.9445,7.85646,7.88187,175519.12050426,0
+PSO.US,D,20090914,000000,7.90003,7.9577,7.88187,7.93795,65712.118004297,0
+PSO.US,D,20090915,000000,7.82321,7.88683,7.79185,7.88683,116405.21569198,0
+PSO.US,D,20090916,000000,7.93299,8.02182,7.92574,8.00872,79610.782072699,0
+PSO.US,D,20090917,000000,7.99562,8.02787,7.89348,7.93795,98579.259667175,0
+PSO.US,D,20090918,000000,7.98242,7.99562,7.93299,7.9577,94105.894791227,0
+PSO.US,D,20090921,000000,7.88187,7.91324,7.84237,7.90003,213424.84274025,0
+PSO.US,D,20090922,000000,8.08455,8.14221,8.05993,8.1177,124659.78290564,0
+PSO.US,D,20090923,000000,8.21884,8.21884,8.04663,8.05993,174957.93486554,0
+PSO.US,D,20090924,000000,7.92574,7.93795,7.76674,7.8118,295525.19341846,0
+PSO.US,D,20090925,000000,7.9577,7.98897,7.84237,7.85646,165595.10157901,0
+PSO.US,D,20090928,000000,7.8118,7.90003,7.8118,7.84991,187912.55774278,0
+PSO.US,D,20090929,000000,7.96425,7.98242,7.88683,7.91324,172143.94655506,0
+PSO.US,D,20090930,000000,7.91324,7.95105,7.81845,7.91324,152389.60756346,0
+PSO.US,D,20091001,000000,7.90659,7.91899,7.76028,7.83006,457918.41356149,0
+PSO.US,D,20091002,000000,7.68366,7.76674,7.63274,7.69736,284317.6008779,0
+PSO.US,D,20091005,000000,7.77875,7.85646,7.75383,7.84237,616134.47812441,0
+PSO.US,D,20091006,000000,7.81845,7.92574,7.8118,7.90003,205306.28999917,0
+PSO.US,D,20091007,000000,7.88683,7.97656,7.87532,7.93795,188050.58724458,0
+PSO.US,D,20091008,000000,8.1177,8.1177,8.02787,8.09765,299252.99748175,0
+PSO.US,D,20091009,000000,8.01537,8.04663,7.9717,8.04008,338547.07485266,0
+PSO.US,D,20091012,000000,8.12316,8.15551,8.08455,8.12911,334963.34537884,0
+PSO.US,D,20091013,000000,8.06638,8.09765,8.02787,8.08455,236701.45281435,0
+PSO.US,D,20091014,000000,8.15551,8.21398,8.09765,8.19244,227965.2936163,0
+PSO.US,D,20091015,000000,8.32693,8.46628,8.32693,8.46092,346031.90090298,0
+PSO.US,D,20091016,000000,8.48633,8.5571,8.42737,8.51154,284810.27552303,0
+PSO.US,D,20091019,000000,8.46628,8.6636,8.46628,8.61844,292636.64902671,0
+PSO.US,D,20091020,000000,9.08999,9.10895,8.90657,8.97575,651013.62646685,0
+PSO.US,D,20091021,000000,8.88831,8.98895,8.75223,8.75223,353650.72639665,0
+PSO.US,D,20091022,000000,8.84811,8.89923,8.77228,8.87362,159380.75145405,0
+PSO.US,D,20091023,000000,8.91193,8.93208,8.80424,8.83799,169345.07096376,0
+PSO.US,D,20091026,000000,8.88831,8.98895,8.72394,8.77228,290225.66656091,0
+PSO.US,D,20091027,000000,8.84811,8.89923,8.75858,8.83799,266150.09739973,0
+PSO.US,D,20091028,000000,8.86091,8.89287,8.7165,8.72394,235604.26940221,0
+PSO.US,D,20091029,000000,8.84811,8.96364,8.84444,8.91193,223722.64958643,0
+PSO.US,D,20091030,000000,8.92483,8.97575,8.65734,8.6636,407911.43332437,0
+PSO.US,D,20091102,000000,8.75858,8.83074,8.65734,8.74489,206729.9081455,0
+PSO.US,D,20091103,000000,8.63829,8.77228,8.63184,8.75858,134239.23183368,0
+PSO.US,D,20091104,000000,8.81704,8.88831,8.77228,8.78598,159707.18618824,0
+PSO.US,D,20091105,000000,8.91848,8.9824,8.88186,8.95798,116115.05148381,0
+PSO.US,D,20091106,000000,8.87362,9.00305,8.86091,8.9824,199739.77176952,0
+PSO.US,D,20091109,000000,9.08324,9.18766,9.08324,9.17257,140650.04730793,0
+PSO.US,D,20091110,000000,9.00305,9.08324,8.9956,9.05396,185056.25381861,0
+PSO.US,D,20091111,000000,8.96364,9.03957,8.93208,8.96364,121797.4338938,0
+PSO.US,D,20091112,000000,8.9692,9.00771,8.89287,8.92483,126722.16531579,0
+PSO.US,D,20091113,000000,8.9956,9.07282,8.93724,9.05396,146303.21179418,0
+PSO.US,D,20091116,000000,9.09664,9.23014,9.09664,9.18111,112202.87224658,0
+PSO.US,D,20091117,000000,9.18766,9.23014,9.14131,9.22349,120762.71638759,0
+PSO.US,D,20091118,000000,9.18111,9.18766,9.08999,9.1554,115640.5121017,0
+PSO.US,D,20091119,000000,8.98895,8.98895,8.89287,8.9692,183353.55412484,0
+PSO.US,D,20091120,000000,8.88831,8.96364,8.86826,8.92483,95488.204838479,0
+PSO.US,D,20091123,000000,9.02061,9.05952,8.92483,8.93208,152819.81630266,0
+PSO.US,D,20091124,000000,8.92483,8.97575,8.88186,8.94478,107702.30447612,0
+PSO.US,D,20091125,000000,8.94478,8.9956,8.92483,8.9692,125859.73280818,0
+PSO.US,D,20091127,000000,8.7037,8.84811,8.7037,8.80424,111856.28722016,0
+PSO.US,D,20091130,000000,8.74489,8.80424,8.65188,8.78598,113718.17422258,0
+PSO.US,D,20091201,000000,8.92483,9.08324,8.90657,9.03302,177174.46701128,0
+PSO.US,D,20091202,000000,9.03302,9.08999,9.00305,9.06617,163223.41218307,0
+PSO.US,D,20091203,000000,9.05396,9.07282,8.95798,8.9692,156140.58446282,0
+PSO.US,D,20091204,000000,9.01337,9.02826,8.85545,8.89923,188472.73586688,0
+PSO.US,D,20091207,000000,8.94478,9.03302,8.94478,8.9692,91921.603113061,0
+PSO.US,D,20091208,000000,9.04622,9.04622,8.95798,9.00771,94297.32256745,0
+PSO.US,D,20091209,000000,8.89287,8.90657,8.75858,8.88831,171042.73308447,0
+PSO.US,D,20091210,000000,8.95322,9.01337,8.88831,8.97575,171693.58752363,0
+PSO.US,D,20091211,000000,9.03957,9.07282,9.00771,9.05952,110806.45699477,0
+PSO.US,D,20091214,000000,9.06617,9.11659,9.03957,9.10895,96577.328133727,0
+PSO.US,D,20091215,000000,9.01337,9.07282,9.00771,9.05952,94952.207065055,0
+PSO.US,D,20091216,000000,9.14786,9.19927,9.10895,9.13456,109226.67408362,0
+PSO.US,D,20091217,000000,8.9824,8.9956,8.88186,8.92483,140370.96576049,0
+PSO.US,D,20091218,000000,8.96364,9.00305,8.84444,8.90657,125576.62120229,0
+PSO.US,D,20091221,000000,8.98895,9.06617,8.98895,9.02061,91403.740602647,0
+PSO.US,D,20091222,000000,8.97575,9.02826,8.91848,8.96364,108849.86361884,0
+PSO.US,D,20091223,000000,9.01337,9.03957,8.9692,9.03302,143596.02003254,0
+PSO.US,D,20091224,000000,9.05952,9.07759,8.97575,9.00305,91619.348729551,0
+PSO.US,D,20091228,000000,8.9824,9.07759,8.91193,9.07282,104806.70748209,0
+PSO.US,D,20091229,000000,9.11659,9.1554,9.05396,9.10895,73127.425546409,0
+PSO.US,D,20091230,000000,9.08999,9.14131,9.07282,9.13456,271274.31671484,0
+PSO.US,D,20091231,000000,9.14131,9.21188,9.13456,9.14131,73485.093233563,0
+PSO.US,D,20100104,000000,9.23014,9.25535,9.14131,9.16215,140162.41023587,0
+PSO.US,D,20100105,000000,9.10329,9.13456,9.03957,9.08324,120266.01168402,0
+PSO.US,D,20100106,000000,8.9692,8.98895,8.90657,8.9692,152101.45838451,0
+PSO.US,D,20100107,000000,8.88831,8.93208,8.83799,8.93208,120361.72557213,0
+PSO.US,D,20100108,000000,8.88186,8.90657,8.83074,8.89923,149681.40828721,0
+PSO.US,D,20100111,000000,9.00771,9.10329,8.96364,9.05952,520001.46393444,0
+PSO.US,D,20100112,000000,9.05952,9.13456,9.05952,9.09664,206574.7508953,0
+PSO.US,D,20100113,000000,9.20404,9.26309,9.1554,9.24473,223689.40160425,0
+PSO.US,D,20100114,000000,9.2758,9.3157,9.25059,9.29426,84782.354574555,0
+PSO.US,D,20100115,000000,9.41604,9.41604,9.26895,9.30111,380042.57165013,0
+PSO.US,D,20100119,000000,9.32542,9.41604,9.30795,9.35857,135338.43027505,0
+PSO.US,D,20100120,000000,9.28751,9.3157,9.18766,9.2758,221612.91398953,0
+PSO.US,D,20100121,000000,9.35182,9.38299,9.1554,9.21952,190206.66851362,0
+PSO.US,D,20100122,000000,9.18111,9.21952,8.95322,8.95322,205878.55829861,0
+PSO.US,D,20100125,000000,9.17257,9.18766,9.07759,9.12701,199987.620364,0
+PSO.US,D,20100126,000000,9.01337,9.12225,9.01337,9.03957,172477.43389153,0
+PSO.US,D,20100127,000000,9.01337,9.06617,8.98895,9.05396,221933.30363605,0
+PSO.US,D,20100128,000000,9.10895,9.12225,8.94478,9.01337,202675.66934802,0
+PSO.US,D,20100129,000000,9.10329,9.14131,8.97575,9.03302,146456.35401516,0
+PSO.US,D,20100201,000000,9.07759,9.08999,8.97575,9.03302,160753.99386979,0
+PSO.US,D,20100202,000000,9.07759,9.16215,9.02826,9.12225,264991.45559628,0
+PSO.US,D,20100203,000000,9.02826,9.05396,8.95322,9.00305,152956.83828985,0
+PSO.US,D,20100204,000000,8.84444,8.86091,8.70915,8.76573,341323.7851225,0
+PSO.US,D,20100205,000000,8.61844,8.63184,8.44772,8.59452,157833.20901048,0
+PSO.US,D,20100208,000000,8.56325,8.65188,8.5303,8.53744,387315.819632,0
+PSO.US,D,20100209,000000,8.59988,8.77774,8.53744,8.70915,174048.14917117,0
+PSO.US,D,20100210,000000,8.62459,8.67094,8.57486,8.61327,162275.34093346,0
+PSO.US,D,20100211,000000,8.60801,8.74489,8.5571,8.74032,136043.69050324,0
+PSO.US,D,20100212,000000,8.69099,8.77228,8.65188,8.75223,187546.82993873,0
+PSO.US,D,20100216,000000,8.7165,8.82349,8.65734,8.79699,134743.99665415,0
+PSO.US,D,20100217,000000,8.89923,8.91193,8.86091,8.87362,135680.98524303,0
+PSO.US,D,20100218,000000,8.79054,8.83799,8.72394,8.79699,400308.72806448,0
+PSO.US,D,20100219,000000,8.74032,8.81704,8.70915,8.81704,152510.50931686,0
+PSO.US,D,20100222,000000,8.86091,8.86826,8.77228,8.80424,130845.92262148,0
+PSO.US,D,20100223,000000,8.84811,8.88186,8.77228,8.82349,97764.180346309,0
+PSO.US,D,20100224,000000,8.79699,8.88186,8.79699,8.85545,203373.87697393,0
+PSO.US,D,20100225,000000,8.77774,8.89287,8.73565,8.89287,723205.07093899,0
+PSO.US,D,20100226,000000,8.81704,8.95322,8.77228,8.94478,109207.531306,0
+PSO.US,D,20100301,000000,9.07282,9.17257,8.9956,9.14131,223199.74950296,0
+PSO.US,D,20100302,000000,9.14131,9.14786,8.96364,9.08999,257736.34287742,0
+PSO.US,D,20100303,000000,9.17257,9.3157,9.14786,9.26895,191650.43695219,0
+PSO.US,D,20100304,000000,9.39659,9.45991,9.31867,9.38885,164104.98746831,0
+PSO.US,D,20100305,000000,9.47381,9.60582,9.44006,9.58994,266548.06567135,0
+PSO.US,D,20100308,000000,9.70209,9.72095,9.54924,9.62567,284734.71192715,0
+PSO.US,D,20100309,000000,9.58994,9.63857,9.54924,9.582,91984.069018987,0
+PSO.US,D,20100310,000000,9.51649,9.59391,9.51053,9.582,135813.97717177,0
+PSO.US,D,20100311,000000,9.5542,9.66338,9.51053,9.64552,130669.60756443,0
+PSO.US,D,20100312,000000,9.68125,9.73584,9.64552,9.70209,91870.219867865,0
+PSO.US,D,20100315,000000,9.66338,9.67132,9.59391,9.64552,87631.605896443,0
+PSO.US,D,20100316,000000,9.68919,9.77256,9.67529,9.75271,79777.021983629,0
+PSO.US,D,20100317,000000,9.79738,9.82219,9.73584,9.79738,398156.67685389,0
+PSO.US,D,20100318,000000,9.75271,9.83013,9.71301,9.80333,108361.21903217,0
+PSO.US,D,20100319,000000,9.70805,9.71301,9.48572,9.51649,725723.85746824,0
+PSO.US,D,20100322,000000,9.47381,9.64552,9.47381,9.64552,106755.24074112,0
+PSO.US,D,20100323,000000,9.65644,9.72095,9.64552,9.67132,153327.60366695,0
+PSO.US,D,20100324,000000,9.56711,9.59986,9.51649,9.56115,96111.856383121,0
+PSO.US,D,20100325,000000,9.79142,9.88671,9.73584,9.75867,212353.85470801,0
+PSO.US,D,20100326,000000,9.79738,9.87876,9.77653,9.82219,87302.148618417,0
+PSO.US,D,20100329,000000,9.95817,9.97603,9.82219,9.86388,141813.72668445,0
+PSO.US,D,20100330,000000,9.95817,10.0008,9.91251,9.95817,133523.89645938,0
+PSO.US,D,20100331,000000,9.9939,10.0594,9.95023,9.98695,114642.06512151,0
+PSO.US,D,20100401,000000,10.1021,10.1726,10.0396,10.0783,300073.11437567,0
+PSO.US,D,20100405,000000,10.1021,10.2043,10.1021,10.2043,192859.45448623,0
+PSO.US,D,20100406,000000,10.1726,10.2381,10.1269,10.1984,183976.19815487,0
+PSO.US,D,20100407,000000,9.83509,9.848,9.77256,9.77653,151507.02476361,0
+PSO.US,D,20100408,000000,9.69713,9.80333,9.64949,9.78447,138363.99665398,0
+PSO.US,D,20100409,000000,9.77653,9.848,9.75867,9.82219,197198.81991882,0
+PSO.US,D,20100412,000000,9.83509,9.848,9.77256,9.80333,131872.5800108,0
+PSO.US,D,20100413,000000,9.77653,9.83013,9.72988,9.79738,244236.65459526,0
+PSO.US,D,20100414,000000,9.90656,10.1021,9.90656,10.1021,111811.95657724,0
+PSO.US,D,20100415,000000,9.96909,10.0525,9.96313,10.0147,101990.70414239,0
+PSO.US,D,20100416,000000,9.94427,9.9939,9.848,9.87876,92798.14082524,0
+PSO.US,D,20100419,000000,9.79142,9.87281,9.73584,9.86785,135196.3707148,0
+PSO.US,D,20100420,000000,10.0147,10.0465,9.95023,10.0465,85107.781794134,0
+PSO.US,D,20100421,000000,10.0594,10.1458,10.0594,10.0892,276363.27301853,0
+PSO.US,D,20100422,000000,10.0267,10.109,9.98695,10.1021,87266.885607007,0
+PSO.US,D,20100423,000000,10.1587,10.2847,10.114,10.2847,104323.10046848,0
+PSO.US,D,20100426,000000,10.382,10.3959,10.2559,10.2559,282863.75729322,0
+PSO.US,D,20100427,000000,10.2043,10.2659,10.0217,10.0654,254236.23711638,0
+PSO.US,D,20100428,000000,9.89862,9.92641,9.80333,9.86388,263802.58835447,0
+PSO.US,D,20100429,000000,10.1537,10.3135,10.1348,10.2996,197842.62175569,0
+PSO.US,D,20100430,000000,10.4147,10.4147,10.1676,10.1676,389093.07540703,0
+PSO.US,D,20100503,000000,10.1984,10.4207,10.1984,10.382,207649.76898598,0
+PSO.US,D,20100504,000000,9.97603,9.97603,9.84303,9.88671,292574.18312079,0
+PSO.US,D,20100505,000000,9.59391,9.67132,9.44701,9.45991,421605.57192659,0
+PSO.US,D,20100506,000000,9.50259,9.56115,8.77228,9.10329,390448.18255977,0
+PSO.US,D,20100507,000000,9.07282,9.16781,8.8098,8.92483,1972801.2634798,0
+PSO.US,D,20100510,000000,9.44701,9.51053,9.30795,9.37227,2127619.9887721,0
+PSO.US,D,20100511,000000,9.26895,9.49267,9.25059,9.38885,646307.5257156,0
+PSO.US,D,20100512,000000,9.52344,9.57604,9.49763,9.52344,228064.03004825,0
+PSO.US,D,20100513,000000,9.34597,9.44701,9.2758,9.2758,151618.85888551,0
+PSO.US,D,20100514,000000,9.28751,9.30795,9.12225,9.20404,1239626.8354581,0
+PSO.US,D,20100517,000000,9.18766,9.21952,8.97575,9.19927,538210.27551169,0
+PSO.US,D,20100518,000000,9.26895,9.29426,8.97575,9.00305,259592.18479218,0
+PSO.US,D,20100519,000000,8.92483,9.00771,8.83799,8.9956,345778.00722083,0
+PSO.US,D,20100520,000000,8.7037,8.75223,8.50439,8.60801,290367.72612116,0
+PSO.US,D,20100521,000000,8.51779,8.75223,8.49367,8.7302,241465.98941308,0
+PSO.US,D,20100524,000000,8.62459,8.69099,8.5571,8.5571,186260.23377959,0
+PSO.US,D,20100525,000000,8.41606,8.57486,8.35313,8.56325,1133310.8710876,0
+PSO.US,D,20100526,000000,8.62459,8.72394,8.50439,8.51154,217279.59364461,0
+PSO.US,D,20100527,000000,8.7165,8.86091,8.69099,8.86091,174978.08515777,0
+PSO.US,D,20100528,000000,8.87362,8.91193,8.73565,8.75858,223922.13747955,0
+PSO.US,D,20100601,000000,8.73565,8.91848,8.7037,8.7037,272679.79959816,0
+PSO.US,D,20100602,000000,8.82349,8.97575,8.74032,8.95798,174412.86946061,0
+PSO.US,D,20100603,000000,8.97575,9.00771,8.88186,8.9692,162446.61841745,0
+PSO.US,D,20100604,000000,8.78598,8.80424,8.60801,8.63829,155534.06066658,0
+PSO.US,D,20100607,000000,8.56325,8.60801,8.4099,8.41606,116293.38157008,0
+PSO.US,D,20100608,000000,8.34013,8.39065,8.24991,8.39065,198187.1917529,0
+PSO.US,D,20100609,000000,8.57486,8.67094,8.47978,8.49893,235623.41217983,0
+PSO.US,D,20100610,000000,8.77774,8.83074,8.7037,8.79699,320194.18868593,0
+PSO.US,D,20100611,000000,8.64553,8.75223,8.63184,8.74489,232096.10352427,0
+PSO.US,D,20100614,000000,8.90657,8.93724,8.77228,8.80424,199447.59253213,0
+PSO.US,D,20100615,000000,8.91848,9.01337,8.86826,9.00771,245278.42470375,0
+PSO.US,D,20100616,000000,9.00771,9.05952,8.9692,9.00305,275925.00416244,0
+PSO.US,D,20100617,000000,9.06617,9.09664,9.00771,9.09664,124900.57889784,0
+PSO.US,D,20100618,000000,9.07759,9.10329,9.02061,9.07282,81190.564983844,0
+PSO.US,D,20100621,000000,9.14131,9.18111,8.9956,9.03957,191373.37043397,0
+PSO.US,D,20100622,000000,9.08999,9.12225,8.91193,8.91193,102823.91872627,0
+PSO.US,D,20100623,000000,9.00305,9.02061,8.91848,8.95798,218432.1903604,0
+PSO.US,D,20100624,000000,8.94478,8.96364,8.84444,8.88186,227324.51432326,0
+PSO.US,D,20100625,000000,8.81704,8.91193,8.78598,8.84444,238214.73976112,0
+PSO.US,D,20100628,000000,8.86091,8.91193,8.81704,8.81704,106464.06901834,0
+PSO.US,D,20100629,000000,8.67729,8.68265,8.49367,8.55084,736679.57135586,0
+PSO.US,D,20100630,000000,8.45477,8.53129,8.36266,8.36891,125750.92123011,0
+PSO.US,D,20100701,000000,8.44246,8.48633,8.35313,8.43442,203294.2833196,0
+PSO.US,D,20100702,000000,8.42737,8.45576,8.36018,8.4099,97065.972720401,0
+PSO.US,D,20100706,000000,8.68265,8.68265,8.47263,8.5429,110802.42693632,0
+PSO.US,D,20100707,000000,8.49367,8.67094,8.49367,8.64553,96959.176171561,0
+PSO.US,D,20100708,000000,8.7302,8.86826,8.7165,8.84811,135810.95462794,0
+PSO.US,D,20100709,000000,8.77228,8.83074,8.76573,8.80424,108314.87336003,0
+PSO.US,D,20100712,000000,8.79054,9.03302,8.79054,8.85545,78502.515999829,0
+PSO.US,D,20100713,000000,9.07759,9.16781,9.03957,9.1554,99060.851651567,0
+PSO.US,D,20100714,000000,9.12225,9.22349,9.08999,9.19242,91560.912882073,0
+PSO.US,D,20100715,000000,9.22349,9.35182,9.14131,9.3157,108933.48733162,0
+PSO.US,D,20100716,000000,9.17257,9.17257,9.00771,9.02826,284698.44140113,0
+PSO.US,D,20100719,000000,9.03302,9.07282,8.94478,9.04622,83616.660168818,0
+PSO.US,D,20100720,000000,8.91848,9.14786,8.89287,9.14786,497074.46143059,0
+PSO.US,D,20100721,000000,9.11659,9.12701,8.9824,9.00771,114644.08015073,0
+PSO.US,D,20100722,000000,9.25059,9.40145,9.24473,9.38299,142512.94182497,0
+PSO.US,D,20100723,000000,9.38299,9.61177,9.36443,9.59986,186015.40772895,0
+PSO.US,D,20100726,000000,10.0465,10.2609,10.0147,10.243,438238.63065115,0
+PSO.US,D,20100727,000000,10.2748,10.2887,10.1239,10.1984,171796.35401403,0
+PSO.US,D,20100728,000000,10.0088,10.0316,9.92641,9.92641,215786.45699007,0
+PSO.US,D,20100729,000000,10.2232,10.243,10.0147,10.0951,202439.91092888,0
+PSO.US,D,20100730,000000,9.848,10.0147,9.83509,9.97603,612960.80709755,0
+PSO.US,D,20100802,000000,10.1348,10.3333,10.116,10.3195,187444.06344834,0
+PSO.US,D,20100803,000000,10.1676,10.2311,10.1239,10.2123,115271.76175382,0
+PSO.US,D,20100804,000000,10.3195,10.4098,10.2927,10.3711,111034.15529701,0
+PSO.US,D,20100805,000000,10.3453,10.382,10.2827,10.3582,69758.296684885,0
+PSO.US,D,20100806,000000,10.2381,10.3453,10.1726,10.2996,86733.910377418,0
+PSO.US,D,20100809,000000,10.3066,10.3403,10.2182,10.2559,133048.34956266,0
+PSO.US,D,20100810,000000,10.0316,10.2043,9.98695,10.1537,188874.73419695,0
+PSO.US,D,20100811,000000,9.93633,9.93633,9.84303,9.86388,135056.32618377,0
+PSO.US,D,20100812,000000,9.77256,9.81524,9.70805,9.74874,2930918.4412828,0
+PSO.US,D,20100813,000000,9.72095,9.82219,9.72095,9.79738,3075695.2684402,0
+PSO.US,D,20100816,000000,9.68125,9.80333,9.64949,9.77256,1546418.0572645,0
+PSO.US,D,20100817,000000,9.83509,9.91251,9.75867,9.82219,660500.38405062,0
+PSO.US,D,20100818,000000,9.77653,9.80333,9.66338,9.68919,229480.5955923,0
+PSO.US,D,20100819,000000,9.64552,9.65644,9.39659,9.4219,1531355.7138196,0
+PSO.US,D,20100820,000000,9.36443,9.45197,9.33813,9.42875,142017.24463601,0
+PSO.US,D,20100823,000000,9.2758,9.35182,9.24473,9.25535,182807.48120529,0
+PSO.US,D,20100824,000000,9.18766,9.26895,9.14131,9.19242,143262.53269607,0
+PSO.US,D,20100825,000000,9.21188,9.26309,9.14786,9.23014,139923.6292729,0
+PSO.US,D,20100826,000000,9.31867,9.39659,9.26895,9.28264,473763.59585969,0
+PSO.US,D,20100827,000000,9.48076,9.56711,9.37227,9.53832,207213.51515912,0
+PSO.US,D,20100830,000000,9.51053,9.53038,9.36443,9.36443,144223.70163563,0
+PSO.US,D,20100831,000000,9.45594,9.54825,9.41604,9.43708,199415.35206456,0
+PSO.US,D,20100901,000000,9.74279,9.848,9.69713,9.78447,334739.67713504,0
+PSO.US,D,20100902,000000,9.75271,9.79738,9.72988,9.76562,135532.88059511,0
+PSO.US,D,20100903,000000,9.96313,9.98695,9.848,9.96909,137158.00166378,0
+PSO.US,D,20100907,000000,9.64552,9.64552,9.54924,9.56115,229404.02448181,0
+PSO.US,D,20100908,000000,9.75867,9.87281,9.75867,9.78447,212854.58947002,0
+PSO.US,D,20100909,000000,9.85594,9.92641,9.848,9.88671,153637.91816736,0
+PSO.US,D,20100910,000000,9.80333,9.80929,9.74874,9.75271,110054.85109444,0
+PSO.US,D,20100913,000000,9.83509,9.88671,9.82219,9.88671,157748.57778309,0
+PSO.US,D,20100914,000000,9.68125,9.84303,9.66338,9.79738,122593.37043704,0
+PSO.US,D,20100915,000000,9.86785,10.0396,9.83509,10.0088,497250.77648764,0
+PSO.US,D,20100916,000000,10.0594,10.0951,10.0217,10.0892,232357.0498087,0
+PSO.US,D,20100917,000000,10.0832,10.1418,10.0088,10.0396,539821.2913758,0
+PSO.US,D,20100920,000000,10.0723,10.1855,10.0525,10.1676,259575.05704378,0
+PSO.US,D,20100921,000000,10.1537,10.1597,10.0396,10.0951,98908.716945201,0
+PSO.US,D,20100922,000000,9.95817,10.0008,9.88671,9.91251,81685.254658189,0
+PSO.US,D,20100923,000000,9.83013,9.94427,9.80929,9.85594,305736.35400804,0
+PSO.US,D,20100924,000000,9.91847,10.0008,9.91251,10.0008,358694.34454282,0
+PSO.US,D,20100927,000000,9.94427,10.0008,9.87876,9.95817,265379.34872178,0
+PSO.US,D,20100928,000000,9.86785,10.0217,9.81524,9.98695,162092.98078874,0
+PSO.US,D,20100929,000000,9.89862,9.96909,9.89862,9.92938,76719.21513712,0
+PSO.US,D,20100930,000000,9.98497,10.0247,9.848,9.88671,130553.74338409,0
+PSO.US,D,20101001,000000,9.92641,9.93633,9.82219,9.93633,119585.93932112,0
+PSO.US,D,20101004,000000,9.83509,9.86388,9.74279,9.79142,184427.56470091,0
+PSO.US,D,20101005,000000,9.82219,10.0088,9.80929,10.0008,305713.18117197,0
+PSO.US,D,20101006,000000,10.0465,10.1934,10.0316,10.1795,182442.76091586,0
+PSO.US,D,20101007,000000,10.0316,10.0832,9.96313,10.0088,239781.42498232,0
+PSO.US,D,20101008,000000,10.0316,10.1458,10.0267,10.1269,130148.72251018,0
+PSO.US,D,20101011,000000,10.0892,10.1597,10.0892,10.1021,61842.254380758,0
+PSO.US,D,20101012,000000,10.0951,10.1537,10.0525,10.1269,96645.839127322,0
+PSO.US,D,20101013,000000,10.1537,10.2381,10.1348,10.2043,111356.55997275,0
+PSO.US,D,20101014,000000,10.0892,10.1269,10.0396,10.0783,148497.57861846,0
+PSO.US,D,20101015,000000,10.1537,10.1676,10.0783,10.1676,136719.73280769,0
+PSO.US,D,20101018,000000,10.0008,10.0654,9.94427,10.0316,156484.14694541,0
+PSO.US,D,20101019,000000,9.81524,9.87281,9.75271,9.81524,196274.92901989,0
+PSO.US,D,20101020,000000,9.75867,9.89365,9.75867,9.87876,232258.31337675,0
+PSO.US,D,20101021,000000,9.86785,9.92938,9.80333,9.87281,276325.9949779,0
+PSO.US,D,20101022,000000,9.75867,9.80929,9.73584,9.80929,201262.1263478,0
+PSO.US,D,20101025,000000,9.64552,9.67132,9.48076,9.50259,256826.55718306,0
+PSO.US,D,20101026,000000,9.71301,9.79738,9.69713,9.77256,160322.77761599,0
+PSO.US,D,20101027,000000,9.61177,9.65644,9.51649,9.65644,371644.93736161,0
+PSO.US,D,20101028,000000,9.68919,9.75271,9.67132,9.72988,379581.12995798,0
+PSO.US,D,20101029,000000,9.73088,9.80135,9.71003,9.80135,190169.39047299,0
+PSO.US,D,20101101,000000,9.80929,9.85594,9.72988,9.79738,114913.08655206,0
+PSO.US,D,20101102,000000,9.91847,9.93633,9.88671,9.93633,120975.30197065,0
+PSO.US,D,20101103,000000,9.95817,10.0267,9.90656,10.0217,122251.82298368,0
+PSO.US,D,20101104,000000,10.0594,10.1239,10.0594,10.109,169281.59754322,0
+PSO.US,D,20101105,000000,10.0396,10.0723,10.0008,10.0654,159206.45142622,0
+PSO.US,D,20101108,000000,10.0008,10.0465,9.97603,10.0465,224183.08376398,0
+PSO.US,D,20101109,000000,10.0147,10.0525,9.85594,9.89862,144915.86417387,0
+PSO.US,D,20101110,000000,9.89862,9.93633,9.75867,9.93633,215384.45866,0
+PSO.US,D,20101111,000000,9.80929,9.89365,9.79738,9.85594,144548.1213406,0
+PSO.US,D,20101112,000000,9.74874,9.78447,9.69713,9.74874,160019.51571786,0
+PSO.US,D,20101115,000000,9.74874,9.76562,9.68919,9.72095,210223.96881888,0
+PSO.US,D,20101116,000000,9.47381,9.51053,9.37902,9.4219,342622.47145698,0
+PSO.US,D,20101117,000000,9.44006,9.53832,9.42875,9.52344,2335506.5236918,0
+PSO.US,D,20101118,000000,9.59986,9.61177,9.53832,9.56711,248327.16391876,0
+PSO.US,D,20101119,000000,9.50259,9.53038,9.44701,9.53038,224542.76648036,0
+PSO.US,D,20101122,000000,9.53038,9.60582,9.47381,9.582,240284.17477356,0
+PSO.US,D,20101123,000000,9.51649,9.53832,9.31867,9.44701,183422.06511843,0
+PSO.US,D,20101124,000000,9.52344,9.63261,9.48572,9.582,169953.60978923,0
+PSO.US,D,20101126,000000,9.46785,9.51649,9.44701,9.51649,86646.2566062,0
+PSO.US,D,20101129,000000,9.32542,9.36443,9.23798,9.34597,251753.72111315,0
+PSO.US,D,20101130,000000,9.17069,9.28165,9.15074,9.22637,194058.39687415,0
+PSO.US,D,20101201,000000,9.44006,9.60582,9.4351,9.58994,186273.33146954,0
+PSO.US,D,20101202,000000,9.61177,9.77653,9.61177,9.74874,155451.44446842,0
+PSO.US,D,20101203,000000,9.92938,10.0316,9.91847,10.0217,193897.19453628,0
+PSO.US,D,20101206,000000,9.81524,9.86388,9.77653,9.83013,102361.4695195,0
+PSO.US,D,20101207,000000,10.0892,10.109,10.0147,10.0267,206736.96074778,0
+PSO.US,D,20101208,000000,10.0832,10.1795,10.0832,10.1537,176630.40912096,0
+PSO.US,D,20101209,000000,10.243,10.25,10.1348,10.1676,142135.12384558,0
+PSO.US,D,20101210,000000,10.1458,10.2123,10.0892,10.2123,228150.67630485,0
+PSO.US,D,20101213,000000,10.1795,10.2748,10.1795,10.2232,158426.63511677,0
+PSO.US,D,20101214,000000,10.0783,10.0832,10.0267,10.0525,205672.01780321,0
+PSO.US,D,20101215,000000,10.0465,10.0525,9.92641,9.95817,185014.94571953,0
+PSO.US,D,20101216,000000,10.1348,10.2182,10.1269,10.1934,156547.62036595,0
+PSO.US,D,20101217,000000,10.0783,10.1021,10.0147,10.0892,147438.68076157,0
+PSO.US,D,20101220,000000,10.1021,10.1239,9.9939,10.0892,138259.21513437,0
+PSO.US,D,20101221,000000,10.116,10.1239,10.0594,10.0832,120482.62732553,0
+PSO.US,D,20101222,000000,10.0832,10.1239,10.0594,10.1021,199227.95434678,0
+PSO.US,D,20101223,000000,10.1458,10.1726,10.0951,10.1418,231175.23516918,0
+PSO.US,D,20101227,000000,10.116,10.1855,10.0594,10.1537,90934.238793595,0
+PSO.US,D,20101228,000000,10.1726,10.2043,10.109,10.1418,167242.38796914,0
+PSO.US,D,20101229,000000,10.1219,10.1726,10.0932,10.1408,227030.32005664,0
+PSO.US,D,20101230,000000,10.0276,10.0435,9.97107,10.0098,323556.26494517,0
+PSO.US,D,20101231,000000,10.0326,10.1438,10.0267,10.112,77952.413021841,0
+PSO.US,D,20110103,000000,10.0832,10.1855,10.0783,10.1597,310858.55829392,0
+PSO.US,D,20110104,000000,10.243,10.243,10.0832,10.109,327568.18812896,0
+PSO.US,D,20110105,000000,9.9939,10.0525,9.95817,10.0525,207550.02503942,0
+PSO.US,D,20110106,000000,10.0783,10.1021,9.96313,9.9939,251821.22459213,0
+PSO.US,D,20110107,000000,9.96909,9.98199,9.87281,9.93633,179855.46339301,0
+PSO.US,D,20110110,000000,9.78447,9.848,9.70209,9.84303,237287.82631836,0
+PSO.US,D,20110111,000000,9.848,9.89365,9.78447,9.87281,130959.7717726,0
+PSO.US,D,20110112,000000,9.83509,9.96909,9.80333,9.95817,260138.25771172,0
+PSO.US,D,20110113,000000,10.1597,10.2609,10.1458,10.2381,286702.3879638,0
+PSO.US,D,20110114,000000,10.109,10.2043,10.0832,10.1934,334212.74699312,0
+PSO.US,D,20110118,000000,10.2559,10.2927,10.2232,10.2748,204759.20956501,0
+PSO.US,D,20110119,000000,10.8733,10.911,10.652,10.7661,739503.63481246,0
+PSO.US,D,20110120,000000,10.6013,10.7006,10.5219,10.6688,560233.53740884,0
+PSO.US,D,20110121,000000,10.6261,10.7145,10.6063,10.7145,299537.11660225,0
+PSO.US,D,20110124,000000,10.7532,10.8227,10.7224,10.7462,350031.73391143,0
+PSO.US,D,20110125,000000,10.5606,10.6738,10.5408,10.6738,394392.60226458,0
+PSO.US,D,20110126,000000,10.8088,10.8921,10.785,10.8415,189350.28109367,0
+PSO.US,D,20110127,000000,10.8227,10.8733,10.6936,10.779,237099.42108597,0
+PSO.US,D,20110128,000000,10.6321,10.6688,10.4862,10.5874,455658.55828744,0
+PSO.US,D,20110131,000000,10.5031,10.6589,10.4485,10.6083,343209.8524756,0
+PSO.US,D,20110201,000000,10.7899,10.9001,10.7532,10.8524,335838.87557641,0
+PSO.US,D,20110202,000000,10.7899,10.8524,10.779,10.8346,242229.68548875,0
+PSO.US,D,20110203,000000,10.8227,10.8465,10.7224,10.8346,148530.82660065,0
+PSO.US,D,20110204,000000,10.7383,10.7899,10.6738,10.779,109928.91176798,0
+PSO.US,D,20110207,000000,10.8415,10.9428,10.8415,10.8604,157056.41524485,0
+PSO.US,D,20110208,000000,10.8227,10.911,10.779,10.8872,95682.655158537,0
+PSO.US,D,20110209,000000,10.9358,11.0252,10.9189,11.0132,168181.39158725,0
+PSO.US,D,20110210,000000,10.8604,11.0083,10.8415,10.9636,140404.21374268,0
+PSO.US,D,20110211,000000,10.8693,10.9944,10.8604,10.9636,110893.10325137,0
+PSO.US,D,20110214,000000,10.779,10.8733,10.7591,10.8524,167873.09211607,0
+PSO.US,D,20110215,000000,10.911,10.9309,10.8465,10.8822,364789.80794361,0
+PSO.US,D,20110216,000000,10.8524,10.8693,10.7591,10.779,472767.16390872,0
+PSO.US,D,20110218,000000,10.9676,10.9944,10.9309,10.9428,137687.95434953,0
+PSO.US,D,20110222,000000,10.6132,10.7145,10.5735,10.5944,221368.08793889,0
+PSO.US,D,20110223,000000,10.6321,10.6688,10.4783,10.6132,473856.28720397,0
+PSO.US,D,20110224,000000,10.5219,10.5219,10.4028,10.4783,226759.2986261,0
+PSO.US,D,20110225,000000,10.5666,10.785,10.5408,10.7591,147527.3420474,0
+PSO.US,D,20110228,000000,10.9666,11.0083,10.785,10.9269,230099.20956388,0
+PSO.US,D,20110301,000000,10.8852,10.9229,10.6589,10.7214,363292.64123062,0
+PSO.US,D,20110302,000000,10.8485,10.9616,10.8485,10.9229,199219.89422989,0
+PSO.US,D,20110303,000000,11.0132,11.0807,10.9547,11.0728,185910.62620933,0
+PSO.US,D,20110304,000000,11.2991,11.3517,11.2117,11.3318,574935.19062277,0
+PSO.US,D,20110307,000000,11.5601,11.5998,11.3249,11.3318,369537.21679394,0
+PSO.US,D,20110308,000000,11.2792,11.3894,11.2673,11.3646,128169.9638128,0
+PSO.US,D,20110309,000000,11.3775,11.4777,11.3378,11.439,136058.80322241,0
+PSO.US,D,20110310,000000,11.3725,11.3725,11.2604,11.2723,206960.62899158,0
+PSO.US,D,20110311,000000,11.2177,11.2564,11.173,11.1919,297458.61395831,0
+PSO.US,D,20110314,000000,11.2237,11.2564,11.1274,11.173,341327.81518095,0
+PSO.US,D,20110315,000000,10.8346,11.051,10.8157,11.0202,267824.58668438,0
+PSO.US,D,20110316,000000,10.8872,10.8872,10.5219,10.5368,439193.75450304,0
+PSO.US,D,20110317,000000,10.785,10.907,10.785,10.8247,318251.70051457,0
+PSO.US,D,20110318,000000,10.8485,10.9487,10.8366,10.8892,551310.98800763,0
+PSO.US,D,20110321,000000,11.1125,11.2544,11.0837,11.2217,215572.86389239,0
+PSO.US,D,20110322,000000,11.318,11.3388,11.1969,11.2286,97425.655436778,0
+PSO.US,D,20110323,000000,11.0301,11.179,10.9944,11.1462,119192.00110795,0
+PSO.US,D,20110324,000000,11.1512,11.173,11.0797,11.1343,233630.54827789,0
+PSO.US,D,20110325,000000,11.045,11.0986,11.0083,11.045,153339.69384229,0
+PSO.US,D,20110328,000000,11.1036,11.1095,11.0301,11.0371,135673.93264075,0
+PSO.US,D,20110329,000000,11.0797,11.179,11.045,11.179,118219.74950765,0
+PSO.US,D,20110330,000000,11.2782,11.3725,11.2723,11.3725,121010.56498206,0
+PSO.US,D,20110331,000000,11.2792,11.3735,11.2792,11.3328,94796.042300241,0
+PSO.US,D,20110401,000000,11.5403,11.716,11.5016,11.6445,267012.52990735,0
+PSO.US,D,20110404,000000,11.9254,11.9303,11.8083,11.847,237587.05815804,0
+PSO.US,D,20110405,000000,11.8529,11.9383,11.8142,11.8787,813922.69409107,0
+PSO.US,D,20110406,000000,11.9105,11.9651,11.8529,11.8906,169014.60617112,0
+PSO.US,D,20110407,000000,11.7447,11.8212,11.6643,11.7279,108799.48788826,0
+PSO.US,D,20110408,000000,11.8261,11.8599,11.711,11.7348,106070.13080516,0
+PSO.US,D,20110411,000000,11.8083,11.847,11.7279,11.7745,93897.339266605,0
+PSO.US,D,20110412,000000,11.5998,11.6336,11.5403,11.5462,84227.214023508,0
+PSO.US,D,20110413,000000,11.6773,11.711,11.5859,11.6256,120724.43083234,0
+PSO.US,D,20110414,000000,11.7745,11.8261,11.7616,11.8083,627141.57525723,0
+PSO.US,D,20110415,000000,11.6921,11.7348,11.6643,11.6713,139124.67018582,0
+PSO.US,D,20110418,000000,11.6643,11.6773,11.5135,11.6177,103615.82521106,0
+PSO.US,D,20110419,000000,11.711,11.8003,11.711,11.7616,190017.25576662,0
+PSO.US,D,20110420,000000,12.0028,12.0931,11.97,12.0564,280697.60087807,0
+PSO.US,D,20110421,000000,12.2688,12.2887,12.0395,12.108,492613.18672999,0
+PSO.US,D,20110425,000000,12.1517,12.1914,12.0872,12.1834,231563.12829468,0
+PSO.US,D,20110426,000000,12.1914,12.2807,12.1408,12.2807,260202.73864687,0
+PSO.US,D,20110427,000000,12.4078,12.6351,12.3869,12.6351,247621.90369057,0
+PSO.US,D,20110428,000000,12.4971,12.5517,12.4465,12.503,926173.92703901,0
+PSO.US,D,20110429,000000,12.5497,12.5497,12.3949,12.4097,465898.93680076,0
+PSO.US,D,20110502,000000,12.4643,12.503,12.3929,12.4137,330792.2348864,0
+PSO.US,D,20110503,000000,12.3214,12.3571,12.2043,12.2241,1081901.430511,0
+PSO.US,D,20110504,000000,12.1834,12.2043,12.0356,12.0683,687526.96350947,0
+PSO.US,D,20110505,000000,12.0624,12.0931,11.9105,11.97,342676.87724602,0
+PSO.US,D,20110506,000000,12.2311,12.2807,12.0564,12.0931,573595.19618921,0
+PSO.US,D,20110509,000000,12.0683,12.0872,12.0098,12.0356,738179.76061269,0
+PSO.US,D,20110510,000000,12.1447,12.2648,12.1408,12.245,161940.84608238,0
+PSO.US,D,20110511,000000,12.3929,12.3929,12.2043,12.2579,182534.44474552,0
+PSO.US,D,20110512,000000,12.2728,12.3492,12.1914,12.3075,145382.34343909,0
+PSO.US,D,20110513,000000,12.4643,12.4782,12.2311,12.3026,510059.30974618,0
+PSO.US,D,20110516,000000,12.0465,12.2241,12.0356,12.115,1423134.5393185,0
+PSO.US,D,20110517,000000,12.115,12.2192,12.0356,12.1834,256433.6264845,0
+PSO.US,D,20110518,000000,12.0028,12.1576,11.978,12.1447,170454.34455124,0
+PSO.US,D,20110519,000000,12.1775,12.3026,12.1338,12.2966,145731.95100935,0
+PSO.US,D,20110520,000000,12.2887,12.2887,12.0763,12.1834,126138.81435562,0
+PSO.US,D,20110523,000000,11.9184,11.9591,11.8738,11.9303,151538.25771657,0
+PSO.US,D,20110524,000000,11.8976,11.9502,11.847,11.8738,158665.41607974,0
+PSO.US,D,20110525,000000,11.7567,11.9383,11.7567,11.9065,141877.20010498,0
+PSO.US,D,20110526,000000,11.8976,12.0465,11.8976,12.0098,107868.54438705,0
+PSO.US,D,20110527,000000,11.9959,12.0872,11.97,12.0763,93292.830499585,0
+PSO.US,D,20110531,000000,12.2509,12.2728,12.1428,12.2638,109153.12551697,0
+PSO.US,D,20110601,000000,12.1408,12.1576,11.8529,11.8529,224468.21039909,0
+PSO.US,D,20110602,000000,12.1338,12.1834,11.978,12.0564,385304.82046704,0
+PSO.US,D,20110603,000000,11.97,12.1775,11.97,12.0931,129464.62008884,0
+PSO.US,D,20110606,000000,12.1021,12.1745,12.0872,12.1259,282567.54799738,0
+PSO.US,D,20110607,000000,12.2519,12.2807,12.1914,12.2192,76186.239907531,0
+PSO.US,D,20110608,000000,12.1408,12.1447,12.0356,12.1408,207484.53658966,0
+PSO.US,D,20110609,000000,12.3571,12.4078,12.3145,12.3929,184067.88198453,0
+PSO.US,D,20110610,000000,12.4643,12.4782,12.2579,12.3026,367389.19564179,0
+PSO.US,D,20110613,000000,12.3988,12.4862,12.3641,12.4554,296524.64791326,0
+PSO.US,D,20110614,000000,12.511,12.5695,12.4931,12.5447,156139.57694821,0
+PSO.US,D,20110615,000000,12.374,12.4137,12.1745,12.1983,136228.06567718,0
+PSO.US,D,20110616,000000,11.9462,12.0306,11.8867,11.9988,216430.25882695,0
+PSO.US,D,20110617,000000,12.0931,12.1338,12.0286,12.0465,82691.761755278,0
+PSO.US,D,20110620,000000,12.0395,12.1576,12.0356,12.1219,159805.92262018,0
+PSO.US,D,20110621,000000,11.9184,12.108,11.8857,12.0872,247667.24184809,0
+PSO.US,D,20110622,000000,12.0227,12.1021,11.978,12.0227,810296.64900356,0
+PSO.US,D,20110623,000000,11.7279,11.9254,11.7021,11.9184,227038.38017354,0
+PSO.US,D,20110624,000000,11.8738,11.8787,11.7686,11.8212,139051.12161916,0
+PSO.US,D,20110627,000000,11.7279,11.9105,11.7229,11.8599,179001.09100229,0
+PSO.US,D,20110628,000000,11.8688,11.9959,11.8321,11.978,204961.72000197,0
+PSO.US,D,20110629,000000,12.0564,12.1914,12.0157,12.1775,123191.83411639,0
+PSO.US,D,20110630,000000,12.1715,12.4564,12.1715,12.382,294083.44000911,0
+PSO.US,D,20110701,000000,12.2887,12.4465,12.2728,12.4078,275341.65320227,0
+PSO.US,D,20110705,000000,12.6599,12.7204,12.5695,12.6102,238336.64902914,0
+PSO.US,D,20110706,000000,12.4336,12.4812,12.3413,12.4485,113132.80823318,0
+PSO.US,D,20110707,000000,12.4971,12.5566,12.4643,12.4971,90134.272191905,0
+PSO.US,D,20110708,000000,12.4931,12.5239,12.3403,12.4316,236210.79319845,0
+PSO.US,D,20110711,000000,12.1408,12.2122,12.0624,12.1408,178253.51516041,0
+PSO.US,D,20110712,000000,12.1308,12.1765,12.0792,12.0911,80787.559139164,0
+PSO.US,D,20110713,000000,12.1914,12.3929,12.1517,12.2579,158460.89061356,0
+PSO.US,D,20110714,000000,12.239,12.2579,12.0395,12.0931,74792.84719955,0
+PSO.US,D,20110715,000000,12.1576,12.1775,12.0227,12.1517,138590.68744162,0
+PSO.US,D,20110718,000000,11.8976,11.9502,11.8003,11.8599,191393.5207262,0
+PSO.US,D,20110719,000000,11.9661,12.0306,11.9125,11.9611,160158.55273428,0
+PSO.US,D,20110720,000000,12.0683,12.1259,12.0028,12.0872,168135.04591511,0
+PSO.US,D,20110721,000000,12.245,12.3075,12.1447,12.3075,982749.90254441,0
+PSO.US,D,20110722,000000,12.374,12.4594,12.3214,12.4137,886738.79762246,0
+PSO.US,D,20110725,000000,12.1775,12.245,12.1576,12.2122,123971.65042585,0
+PSO.US,D,20110726,000000,12.2172,12.3413,12.1825,12.2807,146632.66907221,0
+PSO.US,D,20110727,000000,12.1408,12.1408,11.9591,11.978,194619.58251287,0
+PSO.US,D,20110728,000000,11.9988,12.1428,11.9661,12.0058,120687.15279171,0
+PSO.US,D,20110729,000000,12.239,12.5497,12.1765,12.4097,769019.78287682,0
+PSO.US,D,20110801,000000,12.6807,12.6926,12.3929,12.5368,397863.49010188,0
+PSO.US,D,20110802,000000,12.4614,12.5001,12.3085,12.3293,228343.11159569,0
+PSO.US,D,20110803,000000,12.2192,12.2579,12.0465,12.245,241576.81602037,0
+PSO.US,D,20110804,000000,12.1199,12.1715,11.6107,11.6306,669556.93289519,0
+PSO.US,D,20110805,000000,11.8609,11.9393,11.5701,11.7745,1037354.1719547,0
+PSO.US,D,20110808,000000,11.442,11.6177,10.7591,10.7969,1104448.6000063,0
+PSO.US,D,20110809,000000,11.577,11.7686,11.174,11.7616,426289.50735639,0
+PSO.US,D,20110810,000000,11.3189,11.3795,10.9765,10.9845,486707.1360762,0
+PSO.US,D,20110811,000000,11.0053,11.6147,10.9309,11.5304,341411.43889372,0
+PSO.US,D,20110812,000000,11.5919,11.7497,11.5373,11.715,1197271.9286968,0
+PSO.US,D,20110815,000000,11.715,11.8758,11.6902,11.8758,199797.20010239,0
+PSO.US,D,20110816,000000,11.6832,11.8212,11.6306,11.7338,179117.96269725,0
+PSO.US,D,20110817,000000,11.7338,11.841,11.6495,11.6753,174677.84580349,0
+PSO.US,D,20110818,000000,11.3666,11.3854,11.1095,11.2147,451019.96101518,0
+PSO.US,D,20110819,000000,11.2217,11.5849,11.2147,11.3398,716211.91201918,0
+PSO.US,D,20110822,000000,11.7686,11.7686,11.5115,11.5442,341489.01751882,0
+PSO.US,D,20110823,000000,11.5155,11.7338,11.4519,11.7229,221253.23127316,0
+PSO.US,D,20110824,000000,11.7557,11.9125,11.6693,11.7894,236375.01808016,0
+PSO.US,D,20110825,000000,11.6356,11.7011,11.4182,11.4251,521688.04339442,0
+PSO.US,D,20110826,000000,11.2604,11.5978,11.1621,11.5562,332806.25659519,0
+PSO.US,D,20110829,000000,11.7338,11.9611,11.6951,11.9264,149515.16837628,0
+PSO.US,D,20110830,000000,11.6693,11.8797,11.5978,11.8152,239378.41913764,0
+PSO.US,D,20110831,000000,11.9532,12.0058,11.848,11.9204,348115.44111997,0
+PSO.US,D,20110901,000000,11.981,12.0604,11.8271,11.8609,208882.9668707,0
+PSO.US,D,20110902,000000,11.6951,11.7011,11.5631,11.6246,109164.2081777,0
+PSO.US,D,20110906,000000,11.2147,11.3398,11.1026,11.3328,202997.06650915,0
+PSO.US,D,20110907,000000,11.4986,11.6832,11.4777,11.6495,144274.07736622,0
+PSO.US,D,20110908,000000,11.5155,11.6832,11.4847,11.5115,406139.21512239,0
+PSO.US,D,20110909,000000,11.4182,11.4579,11.2018,11.2276,191237.35596139,0
+PSO.US,D,20110912,000000,10.9428,11.2604,10.9309,11.2544,307267.77621782,0
+PSO.US,D,20110913,000000,11.1274,11.2663,11.1026,11.18,478159.38211054,0
+PSO.US,D,20110914,000000,11.2455,11.4112,11.0867,11.3269,277273.0587129,0
+PSO.US,D,20110915,000000,11.5631,11.7557,11.5373,11.7438,257658.76425232,0
+PSO.US,D,20110916,000000,11.841,11.9661,11.7894,11.8867,218560.14471608,0
+PSO.US,D,20110919,000000,11.8688,11.9323,11.7497,11.8539,212386.09517558,0
+PSO.US,D,20110920,000000,11.9988,12.1249,11.9323,11.9393,268720.26717418,0
+PSO.US,D,20110921,000000,11.9988,12.0306,11.6574,11.6574,299969.34037066,0
+PSO.US,D,20110922,000000,11.3735,11.4371,11.2544,11.3606,266450.33675402,0
+PSO.US,D,20110923,000000,11.2425,11.5919,11.2276,11.5701,210382.14861291,0
+PSO.US,D,20110926,000000,11.6574,11.8212,11.4728,11.8093,128258.62509863,0
+PSO.US,D,20110927,000000,12.1557,12.2172,11.9065,11.9611,268170.16419619,0
+PSO.US,D,20110928,000000,11.8867,11.9661,11.6495,11.6693,155672.09016838,0
+PSO.US,D,20110929,000000,11.9065,11.974,11.6753,11.8212,190101.886994,0
+PSO.US,D,20110930,000000,11.6792,11.7259,11.5442,11.5512,450711.661544,0
+PSO.US,D,20111003,000000,11.4311,11.6306,11.3606,11.3735,328208.967422,0
+PSO.US,D,20111004,000000,11.4112,11.7338,11.3189,11.7338,382840.43972682,0
+PSO.US,D,20111005,000000,11.7279,11.8758,11.6832,11.8688,127396.19259102,0
+PSO.US,D,20111006,000000,11.6306,11.9065,11.5849,11.8916,304386.28442836,0
+PSO.US,D,20111007,000000,11.9661,11.9909,11.8271,11.841,198347.38657616,0
+PSO.US,D,20111010,000000,11.9462,12.0981,11.9462,12.0723,169419.62704503,0
+PSO.US,D,20111011,000000,12.0137,12.0604,11.9323,12.0187,193164.73141357,0
+PSO.US,D,20111012,000000,12.1249,12.3373,12.1249,12.2301,173090.00277545,0
+PSO.US,D,20111013,000000,12.1507,12.2966,12.0842,12.2301,250266.62954628,0
+PSO.US,D,20111014,000000,12.3026,12.3413,12.2509,12.3293,173539.35429227,0
+PSO.US,D,20111017,000000,12.1983,12.1983,11.974,12.0137,120863.46784876,0
+PSO.US,D,20111018,000000,12.0663,12.3641,11.974,12.2509,154174.92345539,0
+PSO.US,D,20111019,000000,12.1904,12.2509,12.0842,12.112,219021.58640824,0
+PSO.US,D,20111020,000000,11.9611,12.0137,11.7825,11.974,263962.78317773,0
+PSO.US,D,20111021,000000,12.106,12.2638,12.0435,12.2638,386538.01835176,0
+PSO.US,D,20111024,000000,12.2807,12.5259,12.2638,12.506,204883.13386225,0
+PSO.US,D,20111025,000000,12.506,12.5259,12.3681,12.4197,551059.1093547,0
+PSO.US,D,20111026,000000,12.4097,12.4405,12.0911,12.3026,232916.22041819,0
+PSO.US,D,20111027,000000,12.5328,12.7581,12.4197,12.6916,307569.02308672,0
+PSO.US,D,20111028,000000,12.5596,12.6013,12.4276,12.4614,283483.37877942,0
+PSO.US,D,20111031,000000,12.382,12.4296,12.1398,12.1398,238106.93569767,0
+PSO.US,D,20111101,000000,11.6038,11.848,11.5701,11.715,438713.17003326,0
+PSO.US,D,20111102,000000,11.981,12.1308,11.9393,12.0604,231875.45782431,0
+PSO.US,D,20111103,000000,12.2887,12.2887,12.0435,12.2301,236623.87418925,0
+PSO.US,D,20111104,000000,12.1715,12.3026,12.0842,12.2728,116405.21569198,0
+PSO.US,D,20111107,000000,12.2241,12.3413,12.1983,12.3155,126587.15835782,0
+PSO.US,D,20111108,000000,12.2688,12.3571,12.1428,12.3502,163067.24741826,0
+PSO.US,D,20111109,000000,11.848,11.9264,11.7745,11.7825,485250.26994768,0
+PSO.US,D,20111110,000000,11.9065,11.9065,11.7011,11.8758,220315.23516966,0
+PSO.US,D,20111111,000000,11.9006,12.112,11.9006,12.0792,160065.86139,0
+PSO.US,D,20111114,000000,11.6951,11.7279,11.5919,11.6147,282368.06010427,0
+PSO.US,D,20111115,000000,11.7557,11.8758,11.6753,11.8093,191959.74393798,0
+PSO.US,D,20111116,000000,11.6832,11.7686,11.4519,11.5562,234975.58028451,0
+PSO.US,D,20111117,000000,11.577,11.577,11.308,11.3606,223109.07318791,0
+PSO.US,D,20111118,000000,11.5701,11.5849,11.4658,11.4986,222971.0436861,0
+PSO.US,D,20111121,000000,11.3914,11.4251,11.2931,11.3328,312697.27246027,0
+PSO.US,D,20111122,000000,11.308,11.3914,11.2217,11.308,238989.51849752,0
+PSO.US,D,20111123,000000,11.1472,11.1532,10.9845,11.0053,225880.74588469,0
+PSO.US,D,20111125,000000,11.0787,11.18,10.9765,10.9765,73189.891452335,0
+PSO.US,D,20111128,000000,11.2723,11.3477,11.2147,11.308,189355.31866673,0
+PSO.US,D,20111129,000000,11.5115,11.6425,11.4579,11.577,340237.68437109,0
+PSO.US,D,20111130,000000,11.9085,12.0296,11.8877,11.9839,329842.14860757,0
+PSO.US,D,20111201,000000,11.8609,11.9204,11.6753,11.6832,324447.91537653,0
+PSO.US,D,20111202,000000,11.8867,11.8867,11.6425,11.6634,294867.28637702,0
+PSO.US,D,20111205,000000,11.848,11.8867,11.6693,11.7338,150978.07959247,0
+PSO.US,D,20111206,000000,11.7557,11.8093,11.6902,11.7438,147445.73336385,0
+PSO.US,D,20111207,000000,11.7825,11.9323,11.7229,11.8688,159362.61619104,0
+PSO.US,D,20111208,000000,11.8271,11.8758,11.6038,11.6306,198228.49985198,0
+PSO.US,D,20111209,000000,11.7894,11.8867,11.7616,11.8331,197504.09684616,0
+PSO.US,D,20111212,000000,11.7497,11.7616,11.5512,11.6038,175858.6529284,0
+PSO.US,D,20111213,000000,11.7616,11.8609,11.6038,11.6693,228289.71332127,0
+PSO.US,D,20111214,000000,11.5631,11.5919,11.4519,11.5234,176803.70163417,0
+PSO.US,D,20111215,000000,11.6832,11.715,11.577,11.6038,118078.69746202,0
+PSO.US,D,20111216,000000,11.6902,11.7616,11.6495,11.6902,1444306.4513687,0
+PSO.US,D,20111219,000000,11.7338,11.8003,11.6356,11.6495,225712.49094454,0
+PSO.US,D,20111220,000000,12.0842,12.1636,12.0604,12.1398,304813.47062372,0
+PSO.US,D,20111221,000000,12.245,12.2807,12.1507,12.2579,291411.51125888,0
+PSO.US,D,20111222,000000,12.3214,12.3681,12.245,12.3373,146547.03033021,0
+PSO.US,D,20111223,000000,12.4733,12.514,12.4276,12.4941,167101.3359235,0
+PSO.US,D,20111227,000000,12.4882,12.5408,12.4882,12.5001,111601.3860234,0
+PSO.US,D,20111228,000000,12.4097,12.4276,12.3085,12.3293,134049.81908668,0
+PSO.US,D,20111229,000000,12.3949,12.514,12.3214,12.4663,249917.02197602,0
+PSO.US,D,20111230,000000,12.4097,12.4812,12.374,12.4485,151429.44613851,0
+PSO.US,D,20120103,000000,12.6112,12.778,12.6112,12.7065,425784.74253593,0
+PSO.US,D,20120104,000000,12.6916,12.7363,12.6241,12.6986,161281.93152632,0
+PSO.US,D,20120105,000000,12.4336,12.506,12.3502,12.4018,289340.06121723,0
+PSO.US,D,20120106,000000,12.5328,12.5328,12.3949,12.506,308971.4834262,0
+PSO.US,D,20120109,000000,12.5328,12.5715,12.4405,12.5666,191024.77037832,0
+PSO.US,D,20120110,000000,12.6241,12.6698,12.6013,12.6182,221684.44752696,0
+PSO.US,D,20120111,000000,12.4882,12.5199,12.4018,12.506,156795.46896042,0
+PSO.US,D,20120112,000000,12.382,12.4336,12.3155,12.4197,339787.32533966,0
+PSO.US,D,20120113,000000,12.3214,12.3641,12.1825,12.3085,201170.44251814,0
+PSO.US,D,20120117,000000,12.6241,12.7194,12.6013,12.6589,253348.61674347,0
+PSO.US,D,20120118,000000,12.5537,12.7264,12.5328,12.7065,263478.1686495,0
+PSO.US,D,20120119,000000,12.3293,12.5666,12.0435,12.4564,1110120.9072701,0
+PSO.US,D,20120120,000000,12.64,12.6648,12.5596,12.6182,511099.06482546,0
+PSO.US,D,20120123,000000,12.6013,12.7194,12.5934,12.6529,223358.93681161,0
+PSO.US,D,20120124,000000,12.2102,12.2807,12.1507,12.1715,369806.22319526,0
+PSO.US,D,20120125,000000,12.1507,12.2172,12.0385,12.1983,540028.83938581,0
+PSO.US,D,20120126,000000,12.2241,12.2579,12.1428,12.2102,321629.8970076,0
+PSO.US,D,20120127,000000,12.2172,12.245,12.1199,12.2033,586572.99190252,0
+PSO.US,D,20120130,000000,11.9988,12.0911,11.9611,12.0514,289220.16697844,0
+PSO.US,D,20120131,000000,12.2619,12.2867,12.1517,12.241,245436.60449779,0
+PSO.US,D,20120201,000000,12.4018,12.4564,12.3641,12.3641,138548.37182793,0
+PSO.US,D,20120202,000000,12.4197,12.5497,12.4018,12.5408,5719695.7136323,0
+PSO.US,D,20120203,000000,12.6241,12.7065,12.5537,12.6698,7520802.3820739,0
+PSO.US,D,20120206,000000,12.5666,12.6589,12.5596,12.6013,635709.47951513,0
+PSO.US,D,20120207,000000,12.5328,12.6589,12.4812,12.5934,222154.95685063,0
+PSO.US,D,20120208,000000,12.3879,12.506,12.3373,12.4812,345321.60310173,0
+PSO.US,D,20120209,000000,12.5715,12.6698,12.506,12.6013,307606.30112735,0
+PSO.US,D,20120210,000000,12.3949,12.514,12.374,12.4197,283506.55161549,0
+PSO.US,D,20120213,000000,12.4276,12.5328,12.4276,12.514,188866.67408006,0
+PSO.US,D,20120214,000000,12.4663,12.5715,12.4276,12.5596,189767.39214292,0
+PSO.US,D,20120215,000000,12.5666,12.5934,12.4733,12.506,174844.08571442,0
+PSO.US,D,20120216,000000,12.6589,12.8316,12.64,12.8048,320163.96324758,0
+PSO.US,D,20120217,000000,12.902,12.909,12.7442,12.8465,288894.73975886,0
+PSO.US,D,20120221,000000,12.7125,12.7641,12.6321,12.6648,302114.33897897,0
+PSO.US,D,20120222,000000,12.506,12.6787,12.4812,12.6182,251750.69856931,0
+PSO.US,D,20120223,000000,12.6986,12.8187,12.6529,12.7899,389491.04367866,0
+PSO.US,D,20120224,000000,13.1145,13.1403,13.0142,13.0668,488982.10406942,0
+PSO.US,D,20120227,000000,12.506,12.6073,12.4336,12.5497,496119.3375787,0
+PSO.US,D,20120228,000000,12.3879,12.6321,12.3373,12.6182,443048.5054074,0
+PSO.US,D,20120229,000000,12.6172,12.6926,12.5467,12.5705,324005.61646199,0
+PSO.US,D,20120301,000000,12.7065,12.7899,12.6867,12.7442,322234.40577462,0
+PSO.US,D,20120302,000000,12.6658,12.6797,12.5646,12.5914,178751.22737859,0
+PSO.US,D,20120305,000000,12.6698,12.7125,12.6112,12.6648,283621.40828122,0
+PSO.US,D,20120306,000000,12.382,12.4207,12.3016,12.3681,233536.849419,0
+PSO.US,D,20120307,000000,12.4762,12.4762,12.4097,12.4435,141254.55607495,0
+PSO.US,D,20120308,000000,12.6063,12.7016,12.5914,12.6658,266274.02169697,0
+PSO.US,D,20120309,000000,12.6073,12.6073,12.4733,12.4882,256365.1154909,0
+PSO.US,D,20120312,000000,12.5596,12.6589,12.506,12.6112,291052.83605712,0
+PSO.US,D,20120313,000000,12.6529,12.77,12.6112,12.7194,243602.9279045,0
+PSO.US,D,20120314,000000,12.7313,12.7363,12.6112,12.6787,172911.67268918,0
+PSO.US,D,20120315,000000,12.5715,12.6241,12.4485,12.6182,186313.63205401,0
+PSO.US,D,20120316,000000,12.7264,12.8504,12.7125,12.7968,474936.34286771,0
+PSO.US,D,20120319,000000,12.8316,12.8832,12.7968,12.8465,245103.11716132,0
+PSO.US,D,20120320,000000,12.6589,12.7264,12.6182,12.6241,298978.95350736,0
+PSO.US,D,20120321,000000,12.646,12.7363,12.6073,12.6648,217441.80349709,0
+PSO.US,D,20120322,000000,12.5328,12.6013,12.4941,12.5715,208307.67602742,0
+PSO.US,D,20120323,000000,12.7145,12.7859,12.6529,12.773,226952.74143154,0
+PSO.US,D,20120326,000000,12.9159,12.9566,12.8693,12.9487,273478.75868524,0
+PSO.US,D,20120327,000000,12.8544,12.8693,12.77,12.7899,187312.07903421,0
+PSO.US,D,20120328,000000,12.6867,12.6867,12.514,12.5596,222600.278309,0
+PSO.US,D,20120329,000000,12.3641,12.4097,12.2787,12.382,317837.61200916,0
+PSO.US,D,20120330,000000,12.4097,12.4336,12.3085,12.3641,265449.8747446,0
+PSO.US,D,20120402,000000,12.6797,12.9983,12.6529,12.9437,395104.91509505,0
+PSO.US,D,20120403,000000,12.5586,12.5705,12.4028,12.4584,247918.11298641,0
+PSO.US,D,20120404,000000,12.3681,12.382,12.1844,12.2787,229698.21874842,0
+PSO.US,D,20120405,000000,12.1745,12.241,12.1576,12.2142,167288.73364128,0
+PSO.US,D,20120409,000000,12.1318,12.1666,12.0504,12.1209,217521.39715142,0
+PSO.US,D,20120410,000000,12.0782,12.1437,11.9165,12.0167,664095.19618516,0
+PSO.US,D,20120411,000000,12.2351,12.2688,12.1666,12.1844,309125.63316179,0
+PSO.US,D,20120412,000000,12.248,12.3373,12.248,12.3065,304754.02726163,0
+PSO.US,D,20120413,000000,12.1666,12.1666,11.9879,12.0117,278049.85247852,0
+PSO.US,D,20120416,000000,12.0842,12.1844,11.9879,12.1666,170567.18618775,0
+PSO.US,D,20120417,000000,12.2619,12.3065,12.2212,12.2688,316384.77593909,0
+PSO.US,D,20120418,000000,12.241,12.3016,12.1437,12.2212,161363.54020987,0
+PSO.US,D,20120419,000000,12.1437,12.2142,12.0366,12.106,204843.8407924,0
+PSO.US,D,20120420,000000,12.2351,12.3284,12.2212,12.2728,184110.19759822,0
+PSO.US,D,20120423,000000,12.1576,12.1983,12.0653,12.1576,199913.06428274,0
+PSO.US,D,20120424,000000,12.2946,12.3145,12.2063,12.241,151020.39520616,0
+PSO.US,D,20120425,000000,12.5169,12.5775,12.4693,12.5169,287666.5794472,0
+PSO.US,D,20120426,000000,12.511,12.646,12.503,12.6172,216777.85136798,0
+PSO.US,D,20120427,000000,12.7859,12.8752,12.7472,12.8365,543431.21622952,0
+PSO.US,D,20120430,000000,12.773,12.8286,12.7323,12.8008,3565314.1217442,0
+PSO.US,D,20120501,000000,12.7204,12.7671,12.6708,12.6926,305396.82158389,0
+PSO.US,D,20120502,000000,12.7145,12.8524,12.64,12.8524,560379.62702754,0
+PSO.US,D,20120503,000000,12.8008,12.8365,12.7472,12.7939,1058867.6314583,0
+PSO.US,D,20120504,000000,12.7829,12.7859,12.6063,12.646,203749.67992409,0
+PSO.US,D,20120507,000000,12.64,12.8008,12.5775,12.7859,294676.8661154,0
+PSO.US,D,20120508,000000,12.9239,12.9914,12.6867,12.7939,400513.25353065,0
+PSO.US,D,20120509,000000,12.5914,12.8157,12.5308,12.7859,572495.99774784,0
+PSO.US,D,20120510,000000,12.8226,12.8524,12.7204,12.7204,308444.55328428,0
+PSO.US,D,20120511,000000,12.6321,12.7671,12.6321,12.64,181454.38908178,0
+PSO.US,D,20120514,000000,12.5586,12.6867,12.4693,12.5914,291523.34538078,0
+PSO.US,D,20120515,000000,12.4921,12.6102,12.4693,12.511,557404.43637919,0
+PSO.US,D,20120516,000000,12.4762,12.5308,12.3949,12.4028,293265.33814441,0
+PSO.US,D,20120517,000000,12.2946,12.3284,12.2142,12.2142,268932.85275725,0
+PSO.US,D,20120518,000000,12.3016,12.3065,12.1398,12.248,410173.30362763,0
+PSO.US,D,20120521,000000,12.2142,12.4296,12.1666,12.4296,486866.32338485,0
+PSO.US,D,20120522,000000,12.2867,12.3502,12.1934,12.2559,540733.09209939,0
+PSO.US,D,20120523,000000,12.0167,12.0236,11.8271,12.0038,526459.63259544,0
+PSO.US,D,20120524,000000,12.0366,12.1517,11.9879,12.1318,321947.26411029,0
+PSO.US,D,20120525,000000,12.0653,12.1576,11.9492,12.0425,334965.36040806,0
+PSO.US,D,20120529,000000,12.241,12.3145,12.1517,12.2261,263318.98134085,0
+PSO.US,D,20120530,000000,12.1209,12.1398,12.0117,12.0117,223312.59113947,0
+PSO.US,D,20120531,000000,11.9581,12.0366,11.7884,11.97,286518.01278986,0
+PSO.US,D,20120601,000000,11.6117,11.7408,11.5512,11.707,261225.36597774,0
+PSO.US,D,20120604,000000,11.707,11.8003,11.6663,11.7884,225816.26494954,0
+PSO.US,D,20120605,000000,11.7606,11.8083,11.707,11.7735,140017.32813178,0
+PSO.US,D,20120606,000000,11.7318,11.9353,11.707,11.9224,260733.69884723,0
+PSO.US,D,20120607,000000,12.1517,12.1934,12.0723,12.106,232530.34232191,0
+PSO.US,D,20120608,000000,11.9353,12.1437,11.8946,12.1318,271647.09712117,0
+PSO.US,D,20120611,000000,12.382,12.382,12.1576,12.1745,225276.23711767,0
+PSO.US,D,20120612,000000,12.2787,12.4346,12.248,12.4097,403337.31698725,0
+PSO.US,D,20120613,000000,12.3204,12.4296,12.2559,12.2688,213602.16531191,0
+PSO.US,D,20120614,000000,12.3681,12.5308,12.3681,12.4921,248390.63733929,0
+PSO.US,D,20120615,000000,12.511,12.6063,12.4921,12.5775,180004.57555555,0
+PSO.US,D,20120618,000000,12.6102,12.6797,12.5705,12.6241,228006.60171538,0
+PSO.US,D,20120619,000000,12.8435,12.9159,12.8087,12.8604,272823.87418763,0
+PSO.US,D,20120620,000000,12.908,12.9695,12.8008,12.908,214912.94182173,0
+PSO.US,D,20120621,000000,12.902,12.902,12.7085,12.7085,181073.54855856,0
+PSO.US,D,20120622,000000,12.7601,12.7939,12.6708,12.773,238714.46700853,0
+PSO.US,D,20120625,000000,12.6797,12.7671,12.6063,12.7403,137230.54271582,0
+PSO.US,D,20120626,000000,12.7939,12.902,12.7085,12.8752,362073.54855046,0
+PSO.US,D,20120627,000000,12.8752,13.1125,12.8604,13.0648,350574.78428713,0
+PSO.US,D,20120628,000000,13.0172,13.1274,12.9695,13.1125,269558.51933111,0
+PSO.US,D,20120629,000000,13.4837,13.573,13.3973,13.4152,443979.44890862,0
+PSO.US,D,20120702,000000,13.3348,13.4767,13.3149,13.4579,241347.1026889,0
+PSO.US,D,20120703,000000,13.3407,13.4033,13.2881,13.3904,272912.53547346,0
+PSO.US,D,20120705,000000,13.2008,13.2683,13.1403,13.1869,245602.84440872,0
+PSO.US,D,20120706,000000,13.173,13.2276,13.1403,13.2137,149635.06261507,0
+PSO.US,D,20120709,000000,13.0321,13.1274,12.9566,13.1194,281282.96686746,0
+PSO.US,D,20120710,000000,13.1125,13.1403,13.0063,13.0797,331037.06093705,0
+PSO.US,D,20120711,000000,13.044,13.1462,13.0172,13.1125,148371.639292,0
+PSO.US,D,20120712,000000,13.044,13.1333,12.9566,13.1125,126911.57806279,0
+PSO.US,D,20120713,000000,13.2484,13.4152,13.2336,13.3487,579678.56941465,0
+PSO.US,D,20120716,000000,13.4241,13.4241,13.302,13.3487,410865.46616587,0
+PSO.US,D,20120717,000000,13.3487,13.3973,13.2137,13.3745,233961.01307053,0
+PSO.US,D,20120718,000000,13.3616,13.5194,13.3616,13.5194,148379.69940889,0
+PSO.US,D,20120719,000000,13.5938,13.7596,13.5859,13.708,216242.86110917,0
+PSO.US,D,20120720,000000,13.5244,13.6197,13.5194,13.5512,189266.6573809,0
+PSO.US,D,20120723,000000,13.3149,13.4499,13.2742,13.436,159252.79709836,0
+PSO.US,D,20120724,000000,13.3685,13.3685,13.1581,13.2197,212762.90564036,0
+PSO.US,D,20120725,000000,13.2881,13.3407,13.173,13.2683,161388.72807516,0
+PSO.US,D,20120726,000000,13.7685,13.843,13.6395,13.6504,546949.45725358,0
+PSO.US,D,20120727,000000,13.0916,13.2415,13.0172,13.1274,545797.86805241,0
+PSO.US,D,20120730,000000,12.7542,12.8008,12.646,12.7145,399328.41634729,0
+PSO.US,D,20120731,000000,12.7204,12.7939,12.6589,12.6926,196326.31226509,0
+PSO.US,D,20120801,000000,12.908,13.0589,12.902,12.9824,270313.14777527,0
+PSO.US,D,20120802,000000,12.8961,12.9566,12.7859,12.8961,143012.66907237,0
+PSO.US,D,20120803,000000,12.9914,13.1333,12.9566,13.0797,157270.00834253,0
+PSO.US,D,20120806,000000,13.0916,13.179,13.0718,13.1194,162409.34037682,0
+PSO.US,D,20120807,000000,13.1462,13.179,13.0718,13.1125,163258.67519448,0
+PSO.US,D,20120808,000000,13.0847,13.2613,13.044,13.2336,357905.46060186,0
+PSO.US,D,20120809,000000,12.9765,13.1274,12.9636,13.1035,194710.25882792,0
+PSO.US,D,20120810,000000,13.0589,13.2336,13.0172,13.179,227102.86110869,0
+PSO.US,D,20120813,000000,13.0847,13.1581,13.0648,13.1333,135232.64124082,0
+PSO.US,D,20120814,000000,13.044,13.0847,12.9973,13.0648,202346.21206999,0
+PSO.US,D,20120815,000000,12.9983,13.0718,12.9983,13.044,161241.63094186,0
+PSO.US,D,20120816,000000,13.044,13.179,13.0102,13.1403,134016.5711045,0
+PSO.US,D,20120817,000000,13.179,13.2415,13.1542,13.2137,108602.01502437,0
+PSO.US,D,20120820,000000,13.2415,13.2971,13.1869,13.2276,239442.90007279,0
+PSO.US,D,20120821,000000,13.309,13.436,13.2881,13.309,135697.10547681,0
+PSO.US,D,20120822,000000,13.2077,13.2981,13.1542,13.2703,152950.79320218,0
+PSO.US,D,20120823,000000,13.2435,13.2574,13.1462,13.2286,194763.65710234,0
+PSO.US,D,20120824,000000,13.2008,13.304,13.1889,13.2077,131300.31171136,0
+PSO.US,D,20120827,000000,13.2504,13.2832,13.2286,13.2633,107760.7403236,0
+PSO.US,D,20120828,000000,13.1135,13.18,13.0847,13.1403,142177.43945927,0
+PSO.US,D,20120829,000000,13.0648,13.1343,13.044,13.1045,154992.01780548,0
+PSO.US,D,20120830,000000,13.0648,13.0926,12.9636,13.038,116789.07875904,0
+PSO.US,D,20120831,000000,13.1135,13.1542,12.9973,13.0648,150717.13330804,0
+PSO.US,D,20120904,000000,13.0162,13.0162,12.8514,12.9358,188243.02253542,0
+PSO.US,D,20120905,000000,12.9437,12.9824,12.8872,12.9288,288664.01891278,0
+PSO.US,D,20120906,000000,13.0321,13.174,12.9765,13.1542,136050.74310552,0
+PSO.US,D,20120907,000000,13.2355,13.2504,13.1671,13.2504,130453.99943753,0
+PSO.US,D,20120910,000000,13.1462,13.3388,13.0797,13.1462,283524.6868785,0
+PSO.US,D,20120911,000000,12.9288,13.0231,12.8941,13.0053,506193.47618109,0
+PSO.US,D,20120912,000000,12.7978,12.9288,12.7909,12.9288,349373.82686999,0
+PSO.US,D,20120913,000000,13.0162,13.2832,13.0053,13.2504,264239.84969595,0
+PSO.US,D,20120914,000000,13.2633,13.2981,13.2157,13.2633,117646.4736936,0
+PSO.US,D,20120917,000000,13.2286,13.2504,13.1542,13.18,106282.71638823,0
+PSO.US,D,20120918,000000,13.1135,13.1968,13.0847,13.1403,175386.12857551,0
+PSO.US,D,20120919,000000,13.0926,13.2286,13.0648,13.1403,775751.9955122,0
+PSO.US,D,20120920,000000,13.1591,13.2216,13.1135,13.2008,232527.31977808,0
+PSO.US,D,20120921,000000,13.5234,13.6117,13.4549,13.5561,255099.6771386,0
+PSO.US,D,20120924,000000,13.5035,13.5561,13.4678,13.5184,183441.20789605,0
+PSO.US,D,20120925,000000,13.6187,13.7368,13.5363,13.5512,225570.43138429,0
+PSO.US,D,20120926,000000,13.5234,13.5273,13.4489,13.4906,211523.66266797,0
+PSO.US,D,20120927,000000,13.5273,13.5929,13.4747,13.5561,145856.8828212,0
+PSO.US,D,20120928,000000,13.5105,13.5105,13.3447,13.3646,160151.500132,0
+PSO.US,D,20121001,000000,13.5035,13.6514,13.4608,13.4747,159500.64569284,0
+PSO.US,D,20121002,000000,13.6335,13.7139,13.6058,13.6117,192862.47703006,0
+PSO.US,D,20121003,000000,13.5849,13.5978,13.4608,13.4747,211939.7662026,0
+PSO.US,D,20121004,000000,13.8102,13.9829,13.7695,13.9204,248308.02114114,0
+PSO.US,D,20121005,000000,13.8787,13.9611,13.7904,13.8182,122347.53687179,0
+PSO.US,D,20121008,000000,13.7844,13.7844,13.709,13.7695,150905.53854043,0
+PSO.US,D,20121009,000000,13.6812,13.7467,13.6395,13.702,110736.93848656,0
+PSO.US,D,20121010,000000,13.6335,13.6514,13.572,13.5929,130513.44279962,0
+PSO.US,D,20121011,000000,13.7626,13.8033,13.6742,13.702,136674.39465016,0
+PSO.US,D,20121012,000000,13.6335,13.702,13.5849,13.6514,455091.32756105,0
+PSO.US,D,20121015,000000,13.6395,13.6812,13.572,13.6812,104605.20455975,0
+PSO.US,D,20121016,000000,13.709,13.7765,13.6514,13.7626,193210.0695711,0
+PSO.US,D,20121017,000000,13.579,13.579,13.4747,13.5184,230360.15584831,0
+PSO.US,D,20121018,000000,13.3646,13.5105,13.3527,13.4003,291134.44474067,0
+PSO.US,D,20121019,000000,13.3785,13.4331,13.3388,13.4003,184950.46478438,0
+PSO.US,D,20121022,000000,13.3785,13.3785,13.2832,13.3447,98530.898965813,0
+PSO.US,D,20121023,000000,13.2157,13.2504,13.1462,13.1968,181117.87920147,0
+PSO.US,D,20121024,000000,13.3447,13.3785,13.2772,13.313,134188.8561031,0
+PSO.US,D,20121025,000000,13.4489,13.4747,13.3735,13.4003,307092.46867538,0
+PSO.US,D,20121026,000000,13.5631,13.572,13.4331,13.5035,317888.99525436,0
+PSO.US,D,20121031,000000,13.8102,13.8311,13.6673,13.7467,216600.52879632,0
+PSO.US,D,20121101,000000,13.84,13.9115,13.7765,13.8033,144212.6189749,0
+PSO.US,D,20121102,000000,13.8182,13.8182,13.5929,13.5978,202466.10630879,0
+PSO.US,D,20121105,000000,13.5978,13.6058,13.5363,13.5512,91610.281098046,0
+PSO.US,D,20121106,000000,13.5929,13.8658,13.579,13.7904,825170.58721609,0
+PSO.US,D,20121107,000000,13.6187,13.6395,13.5363,13.579,337736.02559024,0
+PSO.US,D,20121108,000000,13.572,13.5929,13.4202,13.4202,180395.49122488,0
+PSO.US,D,20121109,000000,13.4132,13.4747,13.3388,13.3884,197409.39047266,0
+PSO.US,D,20121112,000000,13.3884,13.4003,13.304,13.3527,143299.8107367,0
+PSO.US,D,20121113,000000,13.313,13.3388,13.2157,13.2286,180528.48315363,0
+PSO.US,D,20121114,000000,13.304,13.304,13.0847,13.0847,191150.70970478,0
+PSO.US,D,20121115,000000,13.0053,13.038,12.9001,12.9437,188547.29194815,0
+PSO.US,D,20121116,000000,12.8346,12.8584,12.7502,12.8415,418986.03393617,0
+PSO.US,D,20121119,000000,12.9894,13.0648,12.9636,13.0648,255466.41245726,0
+PSO.US,D,20121120,000000,13.0797,13.0926,12.9973,13.0847,217246.34566242,0
+PSO.US,D,20121121,000000,12.9149,13.0321,12.9149,13.0321,229290.17533069,0
+PSO.US,D,20121123,000000,12.9894,13.1403,12.9824,13.1343,141075.21847407,0
+PSO.US,D,20121126,000000,13.0499,13.0996,12.9685,13.0926,176787.58140039,0
+PSO.US,D,20121127,000000,12.9001,12.906,12.7909,12.8653,172349.47953585,0
+PSO.US,D,20121128,000000,12.8346,13.038,12.7839,13.038,181150.11966905,0
+PSO.US,D,20121129,000000,12.9288,12.9765,12.8743,12.9765,187269.76342051,0
+PSO.US,D,20121130,000000,12.9765,13.0321,12.9556,13.0231,175298.47480429,0
+PSO.US,D,20121203,000000,13.1343,13.2216,13.1135,13.1968,162005.32701752,0
+PSO.US,D,20121204,000000,13.313,13.3239,13.2355,13.2633,114885.88365754,0
+PSO.US,D,20121205,000000,13.2435,13.3606,13.2216,13.2832,106390.52045168,0
+PSO.US,D,20121206,000000,13.2633,13.2633,13.1135,13.174,189328.11577222,0
+PSO.US,D,20121207,000000,13.0053,13.0321,12.8802,12.9209,813699.02584727,0
+PSO.US,D,20121210,000000,13.0321,13.1045,13.0092,13.0847,603119.40437047,0
+PSO.US,D,20121211,000000,13.1542,13.174,13.1274,13.1591,126660.70692448,0
+PSO.US,D,20121212,000000,13.1889,13.2574,13.1274,13.1343,233909.62982533,0
+PSO.US,D,20121213,000000,13.0847,13.1591,13.038,13.0499,142217.74004374,0
+PSO.US,D,20121214,000000,13.0847,13.1591,13.044,13.0996,156358.20761895,0
+PSO.US,D,20121217,000000,13.1135,13.1403,13.0321,13.0718,201338.69745829,0
+PSO.US,D,20121218,000000,13.1968,13.4549,13.1671,13.4489,293016.48203532,0
+PSO.US,D,20121219,000000,13.3943,13.4003,13.2703,13.2703,219752.03450172,0
+PSO.US,D,20121220,000000,13.3447,13.4331,13.3447,13.4331,218354.61173529,0
+PSO.US,D,20121221,000000,13.2504,13.3239,13.2077,13.2772,175555.39103028,0
+PSO.US,D,20121224,000000,13.3159,13.3388,13.2504,13.2772,106470.11410601,0
+PSO.US,D,20121226,000000,13.3239,13.3884,13.2157,13.2633,163350.35902414,0
+PSO.US,D,20121227,000000,13.2921,13.304,13.1671,13.2504,157567.22515299,0
+PSO.US,D,20121228,000000,13.2216,13.2772,13.1591,13.1889,157604.50319362,0
+PSO.US,D,20121231,000000,13.18,13.3646,13.18,13.3646,221727.77065527,0
+PSO.US,D,20130102,000000,13.5561,13.579,13.3646,13.4608,346094.3668089,0
+PSO.US,D,20130103,000000,13.4489,13.4747,13.3646,13.3943,152540.73475522,0
+PSO.US,D,20130104,000000,13.3447,13.5035,13.3159,13.4608,159490.57054672,0
+PSO.US,D,20130107,000000,13.3159,13.4132,13.2981,13.3785,283816.86611589,0
+PSO.US,D,20130108,000000,13.3447,13.3447,13.2286,13.2772,179901.80906515,0
+PSO.US,D,20130109,000000,13.174,13.2286,13.1274,13.1274,304806.41802144,0
+PSO.US,D,20130110,000000,13.2355,13.2633,13.1343,13.2077,350727.92650811,0
+PSO.US,D,20130111,000000,13.304,13.3527,13.1889,13.2921,1594031.1827843,0
+PSO.US,D,20130114,000000,12.9824,13.1204,12.9487,13.0926,514478.2688331,0
+PSO.US,D,20130115,000000,13.3884,13.5035,13.1968,13.441,665221.59752104,0
+PSO.US,D,20130116,000000,13.4003,13.4082,13.2832,13.3159,153416.26495278,0
+PSO.US,D,20130117,000000,13.5978,13.5978,13.4281,13.4906,187737.25020034,0
+PSO.US,D,20130118,000000,13.5234,13.5273,13.4281,13.4817,204155.70831261,0
+PSO.US,D,20130122,000000,12.906,12.9288,12.8475,12.9001,418507.46449562,0
+PSO.US,D,20130123,000000,12.7293,12.8048,12.6748,12.7432,413428.58333804,0
+PSO.US,D,20130124,000000,12.7978,12.906,12.7909,12.8743,826266.76311362,0
+PSO.US,D,20130125,000000,12.8584,12.9358,12.7909,12.906,718553.37597677,0
+PSO.US,D,20130128,000000,12.7293,12.778,12.6549,12.7025,479900.36735956,0
+PSO.US,D,20130129,000000,12.7502,12.7909,12.6886,12.7641,270305.08765838,0
+PSO.US,D,20130130,000000,12.8743,12.9973,12.8653,12.9288,545217.53963607,0
+PSO.US,D,20130131,000000,12.9685,13.0231,12.9487,12.9824,388557.07763361,0
+PSO.US,D,20130201,000000,13.1274,13.1403,13.0053,13.0499,238024.31949951,0
+PSO.US,D,20130204,000000,12.9209,12.9487,12.8197,12.8415,256181.74783157,0
+PSO.US,D,20130205,000000,12.9437,12.9636,12.7909,12.8415,290069.5017961,0
+PSO.US,D,20130206,000000,12.9894,13.0092,12.9487,12.9824,222559.97772453,0
+PSO.US,D,20130207,000000,12.9824,13.0321,12.9001,12.9765,182362.15974692,0
+PSO.US,D,20130208,000000,12.9765,13.0847,12.9685,13.0092,141246.49595806,0
+PSO.US,D,20130211,000000,12.9894,13.0321,12.9001,13.0231,245312.68020055,0
+PSO.US,D,20130212,000000,12.9487,13.0847,12.906,13.0092,267685.54966796,0
+PSO.US,D,20130213,000000,12.9973,13.0231,12.8514,12.9149,523251.70607178,0
+PSO.US,D,20130214,000000,12.8346,12.8872,12.7978,12.8475,247639.03143897,0
+PSO.US,D,20130215,000000,12.5934,12.6827,12.5656,12.6599,425377.7066328,0
+PSO.US,D,20130219,000000,12.7432,12.8117,12.7343,12.769,294325.24351592,0
+PSO.US,D,20130220,000000,12.7641,12.7641,12.5785,12.5934,549178.07957466,0
+PSO.US,D,20130221,000000,12.6827,12.8266,12.6023,12.8048,1120602.0817757,0
+PSO.US,D,20130222,000000,12.778,12.7909,12.7025,12.769,310425.32701089,0
+PSO.US,D,20130225,000000,11.8261,12.2023,11.8132,12.0604,3801928.928302,0
+PSO.US,D,20130226,000000,12.0445,12.1537,11.971,12.0743,1029799.8273962,0
+PSO.US,D,20130227,000000,11.9085,11.9889,11.8877,11.9353,1652074.0995643,0
+PSO.US,D,20130228,000000,12.0306,12.1021,11.9978,12.0306,1517480.2225873,0
+PSO.US,D,20130301,000000,11.9889,12.116,11.9651,12.0445,713445.27689545,0
+PSO.US,D,20130304,000000,12.108,12.1418,12.0246,12.1269,1047135.1238051,0
+PSO.US,D,20130305,000000,12.2023,12.2658,12.1606,12.2658,600279.22068008,0
+PSO.US,D,20130306,000000,12.2023,12.2519,12.1219,12.1696,1472771.7616931,0
+PSO.US,D,20130307,000000,12.1269,12.1269,12.0048,12.0812,1087285.588596,0
+PSO.US,D,20130308,000000,11.9849,12.0187,11.9165,11.9849,1257361.1076532,0
+PSO.US,D,20130311,000000,12.0524,12.2023,12.0385,12.1894,635110.00832116,0
+PSO.US,D,20130312,000000,12.108,12.1418,12.0862,12.1269,461230.11409014,0
+PSO.US,D,20130313,000000,12.2311,12.3045,12.1467,12.2916,662248.42190192,0
+PSO.US,D,20130314,000000,12.3125,12.4574,12.3125,12.4097,1020897.4282872,0
+PSO.US,D,20130315,000000,12.4762,12.5378,12.4286,12.4336,364717.26689156,0
+PSO.US,D,20130318,000000,12.4286,12.5477,12.4197,12.4961,731794.13300373,0
+PSO.US,D,20130319,000000,12.503,12.5656,12.2916,12.3045,843940.58443206,0
+PSO.US,D,20130320,000000,12.2102,12.2311,12.0524,12.1021,1231780.3116621,0
+PSO.US,D,20130321,000000,12.0921,12.2102,12.0862,12.1467,653718.80319926,0
+PSO.US,D,20130322,000000,12.2241,12.3353,12.2172,12.2996,401710.18088935,0
+PSO.US,D,20130325,000000,12.2837,12.3631,12.245,12.3045,345511.01584873,0
+PSO.US,D,20130326,000000,12.2311,12.239,12.1358,12.2102,362527.93764034,0
+PSO.US,D,20130327,000000,12.0445,12.2023,12.0187,12.1606,382705.43276886,0
+PSO.US,D,20130328,000000,12.3949,12.4008,12.2589,12.3045,275376.91621368,0
+PSO.US,D,20130401,000000,12.2708,12.3571,12.2708,12.3174,307250.64846942,0
+PSO.US,D,20130402,000000,12.3472,12.3472,12.1973,12.2311,524032.52989585,0
+PSO.US,D,20130403,000000,12.1983,12.2271,12.0921,12.109,496088.10462574,0
+PSO.US,D,20130404,000000,12.1368,12.3164,12.1169,12.2728,1417366.5181665,0
+PSO.US,D,20130405,000000,12.1557,12.3661,12.1428,12.3472,1168964.7981665,0
+PSO.US,D,20130408,000000,12.2896,12.3244,12.243,12.3045,1511973.1477197,0
+PSO.US,D,20130409,000000,12.2896,12.3661,12.2212,12.3105,253781.8480265,0
+PSO.US,D,20130410,000000,12.3244,12.4653,12.3045,12.4594,349701.26911879,0
+PSO.US,D,20130411,000000,12.4544,12.5636,12.4306,12.5636,956820.5064977,0
+PSO.US,D,20130412,000000,12.4455,12.4594,12.3661,12.4455,1016061.3581511,0
+PSO.US,D,20130415,000000,12.2688,12.3105,12.1487,12.1487,667968.08235254,0
+PSO.US,D,20130416,000000,12.2688,12.3164,12.2212,12.2896,244960.05008646,0
+PSO.US,D,20130417,000000,12.1487,12.1983,12.0663,12.1279,827652.0957047,0
+PSO.US,D,20130418,000000,12.1021,12.1021,11.9869,12.0425,646220.87945899,0
+PSO.US,D,20130419,000000,12.0604,12.0862,12.0236,12.0604,502302.45475071,0
+PSO.US,D,20130422,000000,12.0236,12.1765,12.0028,12.1636,524676.33173273,0
+PSO.US,D,20130423,000000,12.1021,12.1725,12.0733,12.1487,485980.71804117,0
+PSO.US,D,20130424,000000,12.2063,12.3105,12.1765,12.2986,350173.79347168,0
+PSO.US,D,20130425,000000,12.5566,12.5636,12.4306,12.4594,342093.52628584,0
+PSO.US,D,20130426,000000,12.4594,12.5279,12.4365,12.507,358743.7127588,0
+PSO.US,D,20130429,000000,12.5517,12.6261,12.515,12.6261,537542.29332414,0
+PSO.US,D,20130430,000000,12.7462,12.8246,12.6986,12.8246,771423.71274034,0
+PSO.US,D,20130501,000000,12.9834,13.0132,12.906,12.9368,504007.1694737,0
+PSO.US,D,20130502,000000,12.7462,12.8028,12.7125,12.7532,303386.82993355,0
+PSO.US,D,20130503,000000,12.774,12.8802,12.774,12.8733,179739.59921267,0
+PSO.US,D,20130506,000000,12.8504,12.8872,12.8246,12.8246,303304.21373539,0
+PSO.US,D,20130507,000000,12.8504,12.8941,12.8097,12.8643,493328.52210429,0
+PSO.US,D,20130508,000000,12.8246,12.9288,12.7939,12.9149,257219.48788162,0
+PSO.US,D,20130509,000000,12.9219,12.9705,12.8643,12.9219,347864.56998166,0
+PSO.US,D,20130510,000000,13.0549,13.0827,12.9566,13.0827,280713.72111185,0
+PSO.US,D,20130513,000000,12.9219,12.9437,12.8733,12.9368,195680.49539899,0
+PSO.US,D,20130514,000000,12.8246,12.8872,12.7939,12.8177,644483.92426842,0
+PSO.US,D,20130515,000000,13.0202,13.0479,12.8872,12.9149,328678.46923106,0
+PSO.US,D,20130516,000000,12.8941,13.0003,12.8733,12.8941,248685.83912052,0
+PSO.US,D,20130517,000000,12.8872,12.9001,12.7829,12.8465,663536.02557567,0
+PSO.US,D,20130520,000000,13.0003,13.1194,12.9834,13.0906,259037.04424113,0
+PSO.US,D,20130521,000000,13.309,13.4688,13.2306,13.4489,444585.97270486,0
+PSO.US,D,20130522,000000,13.4331,13.4976,13.3298,13.3507,444662.54381535,0
+PSO.US,D,20130523,000000,13.0479,13.0688,12.906,12.9834,393234.96797573,0
+PSO.US,D,20130524,000000,12.9497,13.0628,12.9219,13.0549,218485.58863482,0
+PSO.US,D,20130528,000000,13.181,13.2167,13.0767,13.1035,192085.68326444,0
+PSO.US,D,20130529,000000,13.0827,13.1274,13.0082,13.1274,370096.38740343,0
+PSO.US,D,20130530,000000,13.1462,13.2802,13.1194,13.2236,369999.66600071,0
+PSO.US,D,20130531,000000,13.2484,13.2971,13.041,13.041,368217.37265261,0
+PSO.US,D,20130603,000000,13.035,13.0976,12.9705,13.0549,225010.25326018,0
+PSO.US,D,20130604,000000,13.1194,13.1671,12.9924,13.0688,1128855.6414747,0
+PSO.US,D,20130605,000000,12.9001,12.9219,12.8504,12.9001,323478.68632007,0
+PSO.US,D,20130606,000000,12.8177,12.9924,12.7939,12.9705,676660.91842228,0
+PSO.US,D,20130607,000000,12.8028,12.9566,12.7462,12.9566,830565.82796174,0
+PSO.US,D,20130610,000000,13.0549,13.1671,13.035,13.1274,513652.10685151,0
+PSO.US,D,20130611,000000,12.8802,13.035,12.8465,13.0202,852421.84243335,0
+PSO.US,D,20130612,000000,13.0827,13.1194,12.9219,12.9288,214415.22960355,0
+PSO.US,D,20130613,000000,12.9924,13.1671,12.9775,13.1462,201803.16169429,0
+PSO.US,D,20130614,000000,13.0202,13.0906,13.0003,13.035,217508.29946147,0
+PSO.US,D,20130617,000000,13.3298,13.3775,13.2087,13.302,280296.61006261,0
+PSO.US,D,20130618,000000,13.1978,13.2723,13.1462,13.2584,185770.5816783,0
+PSO.US,D,20130619,000000,13.0628,13.1671,12.9219,12.9497,575242.48257934,0
+PSO.US,D,20130620,000000,12.6073,12.7383,12.5924,12.6192,1174460.7903733,0
+PSO.US,D,20130621,000000,12.6678,12.7264,12.5705,12.6896,605931.37765172,0
+PSO.US,D,20130624,000000,12.5566,12.6896,12.4882,12.6499,843891.21621608,0
+PSO.US,D,20130625,000000,12.5775,12.6341,12.4802,12.6073,697627.29749176,0
+PSO.US,D,20130626,000000,12.4882,12.5924,12.4365,12.5566,626419.18728064,0
+PSO.US,D,20130627,000000,12.2817,12.4802,12.2817,12.4544,1463315.2295477,0
+PSO.US,D,20130628,000000,12.5636,12.6341,12.5279,12.5705,501134.74531574,0
+PSO.US,D,20130701,000000,12.3631,12.5517,12.3571,12.4544,395976.41523417,0
+PSO.US,D,20130702,000000,12.6896,12.7601,12.6499,12.7194,314778.79764804,0
+PSO.US,D,20130703,000000,12.7125,12.9001,12.6986,12.8643,338329.45169653,0
+PSO.US,D,20130705,000000,12.7055,12.7939,12.642,12.7939,332941.26355316,0
+PSO.US,D,20130708,000000,12.7939,12.8564,12.774,12.8395,411304.74253657,0
+PSO.US,D,20130709,000000,12.8177,12.8395,12.6847,12.8246,368191.17727271,0
+PSO.US,D,20130710,000000,12.8028,13.0628,12.7869,12.9924,293992.76369406,0
+PSO.US,D,20130711,000000,13.2018,13.3348,13.1542,13.3298,339179.7940288,0
+PSO.US,D,20130712,000000,13.302,13.3298,13.2087,13.302,195774.19425787,0
+PSO.US,D,20130715,000000,13.2653,13.4072,13.2653,13.3775,187578.06289169,0
+PSO.US,D,20130716,000000,13.2872,13.3636,13.2306,13.3348,177035.42999487,0
+PSO.US,D,20130717,000000,13.4559,13.4767,13.2653,13.309,205410.06400417,0
+PSO.US,D,20130718,000000,13.4559,13.5532,13.4489,13.5244,244359.57137788,0
+PSO.US,D,20130719,000000,13.4916,13.575,13.4837,13.5303,243486.05620954,0
+PSO.US,D,20130722,000000,13.5204,13.5899,13.5125,13.5125,201575.46339204,0
+PSO.US,D,20130723,000000,13.5532,13.5899,13.4916,13.5532,195693.59308894,0
+PSO.US,D,20130724,000000,13.6306,13.6455,13.5244,13.5899,189798.62509588,0
+PSO.US,D,20130725,000000,13.5204,13.6375,13.4916,13.6177,148425.03756642,0
+PSO.US,D,20130726,000000,14.6688,14.6777,14.234,14.3531,2816614.9010708,0
+PSO.US,D,20130729,000000,14.2708,14.2847,14.0792,14.1864,459510.28664797,0
+PSO.US,D,20130730,000000,14.1139,14.3055,14.1139,14.234,436199.42107707,0
+PSO.US,D,20130731,000000,14.4038,14.4822,14.3313,14.4038,250071.17171161,0
+PSO.US,D,20130801,000000,14.3531,14.3879,14.2569,14.3134,224285.85025437,0
+PSO.US,D,20130802,000000,14.2757,14.376,14.2757,14.376,159375.71388099,0
+PSO.US,D,20130805,000000,14.3879,14.4038,14.2916,14.3809,211710.05287113,0
+PSO.US,D,20130806,000000,14.3244,14.508,14.2708,14.4325,301297.24462889,0
+PSO.US,D,20130807,000000,14.3879,14.4593,14.3462,14.4186,175461.69217139,0
+PSO.US,D,20130808,000000,14.4246,14.5159,14.3948,14.4673,180341.08543585,0
+PSO.US,D,20130809,000000,14.5715,14.6837,14.5636,14.6072,136659.28193099,0
+PSO.US,D,20130812,000000,14.5636,14.5715,14.4871,14.5368,404075.82519763,0
+PSO.US,D,20130813,000000,14.5794,14.635,14.5159,14.5914,268539.92205868,0
+PSO.US,D,20130814,000000,14.5834,14.6956,14.5526,14.6469,191094.28888653,0
+PSO.US,D,20130815,000000,14.5278,14.5775,14.4375,14.5189,600617.74558961,0
+PSO.US,D,20130816,000000,14.5606,14.6112,14.4971,14.5834,235467.24741502,0
+PSO.US,D,20130819,000000,14.5834,14.7164,14.5606,14.5675,310750.75423047,0
+PSO.US,D,20130820,000000,14.504,14.6182,14.4971,14.5834,689252.83603931,0
+PSO.US,D,20130821,000000,14.6678,14.6876,14.4881,14.504,162961.45838403,0
+PSO.US,D,20130822,000000,14.634,14.8454,14.6033,14.6757,397700.27273479,0
+PSO.US,D,20130823,000000,14.7095,14.776,14.6678,14.776,163579.064841,0
+PSO.US,D,20130826,000000,14.6956,14.7621,14.6539,14.6678,150106.57945335,0
+PSO.US,D,20130827,000000,14.6182,14.6956,14.3839,14.3839,2317330.9600967,0
+PSO.US,D,20130828,000000,14.4772,14.5338,14.377,14.4057,1066381.6754324,0
+PSO.US,D,20130829,000000,14.0494,14.1288,14.0018,14.0584,723631.24961974,0
+PSO.US,D,20130830,000000,14.0147,14.0494,13.8946,13.9502,385163.7684214,0
+PSO.US,D,20130903,000000,14.1854,14.234,14.0147,14.0782,290092.67463217,0
+PSO.US,D,20130904,000000,14.0713,14.2628,14.0713,14.2569,342957.97382268,0
+PSO.US,D,20130905,000000,14.2191,14.2856,14.1646,14.1785,157815.07374746,0
+PSO.US,D,20130906,000000,14.2767,14.3254,14.1924,14.2708,187833.97160307,0
+PSO.US,D,20130909,000000,14.2509,14.3482,14.234,14.3194,187420.89061227,0
+PSO.US,D,20130910,000000,14.4474,14.5606,14.4196,14.5606,225965.37711208,0
+PSO.US,D,20130911,000000,14.3899,14.511,14.3194,14.4842,161042.14304874,0
+PSO.US,D,20130912,000000,14.3551,14.3899,14.2767,14.2856,197206.88003571,0
+PSO.US,D,20130913,000000,14.4703,14.5189,14.377,14.504,194939.97215939,0
+PSO.US,D,20130916,000000,14.5397,14.5397,14.3839,14.4137,145375.2908368,0
+PSO.US,D,20130917,000000,14.3978,14.4544,14.3641,14.4544,136793.28137434,0
+PSO.US,D,20130918,000000,14.5526,14.8454,14.5278,14.8236,239998.04062383,0
+PSO.US,D,20130919,000000,14.7531,14.7531,14.5963,14.6539,969498.06285672,0
+PSO.US,D,20130920,000000,14.769,14.8077,14.7164,14.7621,254468.97299168,0
+PSO.US,D,20130923,000000,14.6469,14.6817,14.5189,14.6033,192174.34455027,0
+PSO.US,D,20130924,000000,14.5338,14.5963,14.4881,14.4881,216351.67268723,0
+PSO.US,D,20130925,000000,14.3978,14.4474,14.3641,14.4057,215254.48927509,0
+PSO.US,D,20130926,000000,14.2251,14.3254,14.2043,14.3254,299520.99636846,0
+PSO.US,D,20130927,000000,14.3065,14.4613,14.2986,14.4375,320816.83271596,0
+PSO.US,D,20130930,000000,14.3482,14.4703,14.3323,14.4474,170315.30753483,0
+PSO.US,D,20131001,000000,14.3641,14.4474,14.3194,14.3839,186084.92623715,0
+PSO.US,D,20131002,000000,14.0782,14.1566,14.0405,14.1566,201960.33397371,0
+PSO.US,D,20131003,000000,14.1854,14.2043,14.0405,14.0643,132574.81769516,0
+PSO.US,D,20131004,000000,14.0494,14.1924,14.0494,14.0931,187468.24379902,0
+PSO.US,D,20131007,000000,14.0713,14.1785,14.0584,14.1566,166082.73865107,0
+PSO.US,D,20131008,000000,14.1646,14.1983,14.0782,14.0782,145441.78680118,0
+PSO.US,D,20131009,000000,14.2043,14.2251,14.1209,14.1924,246872.31281946,0
+PSO.US,D,20131010,000000,14.5278,14.7462,14.5278,14.7402,260435.47452217,0
+PSO.US,D,20131011,000000,14.6182,14.6678,14.5775,14.6469,152559.87753284,0
+PSO.US,D,20131014,000000,14.7869,14.8901,14.7621,14.8901,146228.65571291,0
+PSO.US,D,20131015,000000,14.8077,14.9358,14.7869,14.902,272473.25910276,0
+PSO.US,D,20131016,000000,14.7869,14.902,14.776,14.8524,242092.66350156,0
+PSO.US,D,20131017,000000,15.0231,15.1521,15.0102,15.1521,170770.70413931,0
+PSO.US,D,20131018,000000,15.2643,15.3566,15.2355,15.3566,224929.65209125,0
+PSO.US,D,20131021,000000,15.3219,15.4559,15.2851,15.436,115149.8524858,0
+PSO.US,D,20131022,000000,15.4707,15.6117,15.442,15.5621,185800.80711666,0
+PSO.US,D,20131023,000000,15.4082,15.442,15.3278,15.4281,185062.29890628,0
+PSO.US,D,20131024,000000,15.5839,15.5998,15.4846,15.5998,486382.71637123,0
+PSO.US,D,20131025,000000,15.5422,15.6613,15.5204,15.6494,122949.02309497,0
+PSO.US,D,20131028,000000,15.6057,15.6901,15.5621,15.6057,166778.93124776,0
+PSO.US,D,20131029,000000,15.5551,15.576,15.4777,15.569,289354.16642179,0
+PSO.US,D,20131030,000000,15.1859,15.2077,14.902,14.9358,361857.94042356,0
+PSO.US,D,20131031,000000,14.7869,14.9169,14.7809,14.9169,446418.64178354,0
+PSO.US,D,20131101,000000,14.7869,14.8018,14.641,14.7095,170014.06066593,0
+PSO.US,D,20131104,000000,14.7809,14.8077,14.6539,14.7869,266644.78707408,0
+PSO.US,D,20131105,000000,14.6817,14.7621,14.6469,14.7402,236245.04869525,0
+PSO.US,D,20131106,000000,14.8673,14.9784,14.8603,14.909,147184.78707942,0
+PSO.US,D,20131107,000000,14.7869,14.8147,14.6757,14.6817,193726.9245669,0
+PSO.US,D,20131108,000000,14.6956,14.8742,14.6956,14.8742,240925.96158121,0
+PSO.US,D,20131111,000000,14.776,14.8603,14.7621,14.8385,304581.74226303,0
+PSO.US,D,20131112,000000,14.7164,14.8147,14.7095,14.776,132648.36626181,0
+PSO.US,D,20131113,000000,14.7164,14.902,14.7095,14.902,243673.45392732,0
+PSO.US,D,20131114,000000,15.0727,15.1353,15.0172,15.1105,166403.1282976,0
+PSO.US,D,20131115,000000,15.3219,15.3437,15.2573,15.2643,198868.2716304,0
+PSO.US,D,20131118,000000,15.2236,15.2286,15.1283,15.1521,129950.24213168,0
+PSO.US,D,20131119,000000,15.1521,15.2355,15.1521,15.2008,342097.55634429,0
+PSO.US,D,20131120,000000,15.3774,15.4281,15.2921,15.3149,349876.57666122,0
+PSO.US,D,20131121,000000,15.4003,15.4846,15.3913,15.4559,177914.99025088,0
+PSO.US,D,20131122,000000,15.4201,15.4628,15.3358,15.4628,175496.9551828,0
+PSO.US,D,20131125,000000,15.4003,15.436,15.3774,15.4003,164090.88226374,0
+PSO.US,D,20131126,000000,15.4082,15.442,15.3497,15.3774,227003.11716213,0
+PSO.US,D,20131127,000000,15.6355,15.6732,15.5273,15.576,176658.61953009,0
+PSO.US,D,20131129,000000,15.7129,15.7477,15.6822,15.705,118066.60728668,0
+PSO.US,D,20131202,000000,15.5918,15.6822,15.5422,15.5482,235192.19592602,0
+PSO.US,D,20131203,000000,15.5204,15.5839,15.4479,15.4707,534732.3350721,0
+PSO.US,D,20131204,000000,15.0787,15.165,14.9784,15.0727,172589.26801343,0
+PSO.US,D,20131205,000000,15.0291,15.0291,14.9169,14.9447,136221.0130749,0
+PSO.US,D,20131206,000000,15.0102,15.044,14.9655,15.044,139323.15056432,0
+PSO.US,D,20131209,000000,15.0102,15.0509,14.9447,14.9784,228213.14221078,0
+PSO.US,D,20131210,000000,14.9358,15.0598,14.9229,15.0291,214761.81462997,0
+PSO.US,D,20131211,000000,15.0926,15.1174,14.9288,14.9447,183069.43500434,0
+PSO.US,D,20131212,000000,14.8603,14.8971,14.7531,14.7809,171538.43027343,0
+PSO.US,D,20131213,000000,14.8385,14.9169,14.8077,14.909,185316.19258843,0
+PSO.US,D,20131216,000000,14.8742,14.9526,14.8603,14.8812,332665.20454955,0
+PSO.US,D,20131217,000000,14.9288,15.0509,14.8673,15.0231,372284.70914004,0
+PSO.US,D,20131218,000000,14.9447,15.0598,14.8385,15.0509,242194.42247734,0
+PSO.US,D,20131219,000000,15.037,15.173,14.9784,15.1283,149625.99498357,0
+PSO.US,D,20131220,000000,15.1353,15.2643,15.1353,15.1859,807660.99077935,0
+PSO.US,D,20131223,000000,15.3358,15.3864,15.2851,15.3635,193456.91065096,0
+PSO.US,D,20131224,000000,15.4777,15.5482,15.4777,15.5482,98789.83022102,0
+PSO.US,D,20131226,000000,15.5005,15.6117,15.5005,15.5918,105797.09434539,0
+PSO.US,D,20131227,000000,15.7338,15.7973,15.7129,15.7705,199857.65097909,0
+PSO.US,D,20131230,000000,15.7477,15.8112,15.6693,15.7626,124697.06094627,0
+PSO.US,D,20131231,000000,15.8251,15.9114,15.7834,15.9114,180511.35540523,0
+PSO.US,D,20140102,000000,15.7407,15.7407,15.6206,15.6613,244005.93374918,0
+PSO.US,D,20140103,000000,15.442,15.4707,15.3705,15.4082,207850.26439371,0
+PSO.US,D,20140106,000000,15.3219,15.436,15.2921,15.3705,179858.48593685,0
+PSO.US,D,20140107,000000,15.298,15.3566,15.2643,15.308,248699.94432509,0
+PSO.US,D,20140108,000000,15.177,15.2514,15.1601,15.173,225851.52796095,0
+PSO.US,D,20140109,000000,15.2573,15.3497,15.2355,15.3219,212642.00388696,0
+PSO.US,D,20140110,000000,15.436,15.5204,15.4082,15.4926,227967.30864552,0
+PSO.US,D,20140113,000000,15.3635,15.4281,15.2643,15.2851,239066.08960801,0
+PSO.US,D,20140114,000000,15.3219,15.4479,15.2573,15.4003,167534.56720653,0
+PSO.US,D,20140115,000000,15.298,15.3149,15.1859,15.2514,399326.40131807,0
+PSO.US,D,20140116,000000,15.1601,15.165,15.0102,15.0856,248727.1472196,0
+PSO.US,D,20140117,000000,14.9963,15.0172,14.9526,14.9526,187296.96631503,0
+PSO.US,D,20140121,000000,15.4003,15.4132,15.3358,15.3566,285809.73001783,0
+PSO.US,D,20140122,000000,15.2792,15.3635,15.2792,15.3149,196561.06316961,0
+PSO.US,D,20140123,000000,14.1705,14.1924,14.0365,14.1288,817018.78649282,0
+PSO.US,D,20140124,000000,13.6951,13.8579,13.6177,13.6951,463734.79541483,0
+PSO.US,D,20140127,000000,13.5889,13.5889,13.2544,13.304,384023.26188096,0
+PSO.US,D,20140128,000000,13.3318,13.4251,13.2911,13.3388,308567.47006691,0
+PSO.US,D,20140129,000000,13.0202,13.1035,12.9695,13.0122,600822.27105579,0
+PSO.US,D,20140130,000000,13.1274,13.1403,13.0549,13.1125,381387.60365675,0
+PSO.US,D,20140131,000000,12.9636,13.0688,12.913,12.9914,384963.27301368,0
+PSO.US,D,20140203,000000,12.9358,12.9358,12.7571,12.779,385079.13719402,0
+PSO.US,D,20140204,000000,12.7422,12.779,12.643,12.7224,454978.48592454,0
+PSO.US,D,20140205,000000,12.6579,12.7224,12.5785,12.636,287022.77761032,0
+PSO.US,D,20140206,000000,12.636,12.7224,12.5944,12.6926,327552.06789518,0
+PSO.US,D,20140207,000000,12.7998,12.8911,12.7422,12.8842,208578.69745797,0
+PSO.US,D,20140210,000000,12.9695,13.1125,12.9288,13.1125,861656.72136419,0
+PSO.US,D,20140211,000000,13.168,13.3388,13.1403,13.3159,465864.68130396,0
+PSO.US,D,20140212,000000,13.3159,13.4529,13.313,13.439,523678.89226714,0
+PSO.US,D,20140213,000000,13.2812,13.313,13.2028,13.2693,262444.4586579,0
+PSO.US,D,20140214,000000,13.313,13.3675,13.2812,13.3457,408924.99302374,0
+PSO.US,D,20140218,000000,13.168,13.2812,13.0906,13.2028,422959.67156472,0
+PSO.US,D,20140219,000000,13.176,13.2693,13.1403,13.1611,251689.240178,0
+PSO.US,D,20140220,000000,13.2117,13.2405,13.1611,13.2117,235648.60004512,0
+PSO.US,D,20140221,000000,13.2544,13.3159,13.176,13.1819,244401.88699157,0
+PSO.US,D,20140224,000000,13.035,13.1204,12.9824,13.0628,378096.05342033,0
+PSO.US,D,20140225,000000,13.0986,13.1125,12.9914,13.0202,199604.76481156,0
+PSO.US,D,20140226,000000,12.8991,12.9358,12.8504,12.8911,441119.114926,0
+PSO.US,D,20140227,000000,12.7998,12.9824,12.77,12.9765,410559.18172391,0
+PSO.US,D,20140228,000000,11.9055,12.1755,11.9055,12.1318,3747796.17573,0
+PSO.US,D,20140303,000000,11.9879,12.2678,11.9552,12.1973,565472.61338968,0
+PSO.US,D,20140304,000000,12.3323,12.3552,12.1805,12.246,378693.50958507,0
+PSO.US,D,20140305,000000,12.2182,12.3383,12.1884,12.2241,583483.95210304,0
+PSO.US,D,20140306,000000,12.2102,12.4306,12.1973,12.3879,562341.25797652,0
+PSO.US,D,20140307,000000,12.7571,12.7571,12.5586,12.5944,439457.72333131,0
+PSO.US,D,20140310,000000,12.5457,12.5527,12.111,12.1884,1000149.6798885,0
+PSO.US,D,20140311,000000,11.97,12.0048,11.8708,11.9194,831177.38933104,0
+PSO.US,D,20140312,000000,11.8629,11.9105,11.8122,11.9055,617827.10267206,0
+PSO.US,D,20140313,000000,12.0048,12.0048,11.7973,11.841,387486.08960137,0
+PSO.US,D,20140314,000000,11.9105,11.983,11.8629,11.8966,454106.98578542,0
+PSO.US,D,20140317,000000,12.111,12.1973,12.105,12.1447,430458.6028196,0
+PSO.US,D,20140318,000000,12.1973,12.2678,12.1517,12.2241,599247.5257177,0
+PSO.US,D,20140319,000000,12.0901,12.111,11.9264,11.983,370325.09322029,0
+PSO.US,D,20140320,000000,11.8261,11.8539,11.7854,11.7914,447652.84718287,0
+PSO.US,D,20140321,000000,11.841,11.9552,11.8261,11.8629,1311910.9712745,0
+PSO.US,D,20140324,000000,11.8777,11.9194,11.7775,11.8887,536245.62201888,0
+PSO.US,D,20140325,000000,12.0455,12.0961,11.977,12.0763,357012.8026559,0
+PSO.US,D,20140326,000000,12.2787,12.3085,12.2102,12.2102,492039.91091593,0
+PSO.US,D,20140327,000000,12.1805,12.2241,12.1249,12.1447,498543.41773445,0
+PSO.US,D,20140328,000000,12.2539,12.3621,12.246,12.2787,331061.24128773,0
+PSO.US,D,20140331,000000,12.4594,12.6867,12.4455,12.6509,493328.52210429,0
+PSO.US,D,20140401,000000,12.4802,12.5011,12.3621,12.4306,445867.53129094,0
+PSO.US,D,20140402,000000,12.381,12.514,12.3621,12.4693,613078.68630712,0
+PSO.US,D,20140403,000000,12.3373,12.4395,12.2708,12.4326,3187172.7301664,0
+PSO.US,D,20140404,000000,12.5576,12.6738,12.5527,12.5646,2183702.2821178,0
+PSO.US,D,20140407,000000,12.5705,12.638,12.4564,12.506,639621.65875236,0
+PSO.US,D,20140408,000000,12.514,12.646,12.4762,12.6231,867149.69102718,0
+PSO.US,D,20140409,000000,12.8217,12.8564,12.7274,12.8455,807867.53127475,0
+PSO.US,D,20140410,000000,12.8802,12.8802,12.7403,12.7403,555841.78121644,0
+PSO.US,D,20140411,000000,12.7482,12.8068,12.6886,12.7045,430292.36290867,0
+PSO.US,D,20140414,000000,12.8147,12.9537,12.7919,12.9159,403290.97131511,0
+PSO.US,D,20140415,000000,12.908,12.9537,12.7631,12.902,655464.82602134,0
+PSO.US,D,20140416,000000,13.0261,13.0698,12.9537,13.0698,1304077.5451685,0
+PSO.US,D,20140417,000000,13.0261,13.1512,13.0102,13.1224,377771.63371536,0
+PSO.US,D,20140421,000000,13.0926,13.1641,13.0787,13.1512,169752.10686689,0
+PSO.US,D,20140422,000000,13.0996,13.172,13.0698,13.1145,339542.49928902,0
+PSO.US,D,20140423,000000,13.0638,13.0847,12.9676,13.0102,330939.33201971,0
+PSO.US,D,20140424,000000,12.908,12.9676,12.8802,12.9467,303995.36875902,0
+PSO.US,D,20140425,000000,13.4003,13.4886,13.3705,13.4648,523352.45753295,0
+PSO.US,D,20140428,000000,13.5482,13.7388,13.5244,13.6425,1106718.5304264,0
+PSO.US,D,20140429,000000,13.4648,13.577,13.436,13.5293,1217651.9342623,0
+PSO.US,D,20140430,000000,13.6554,13.7745,13.6197,13.7507,293469.86361059,0
+PSO.US,D,20140501,000000,13.7149,13.7298,13.5909,13.6425,299630.81546113,0
+PSO.US,D,20140502,000000,13.4589,13.5591,13.436,13.5482,290506.76313758,0
+PSO.US,D,20140505,000000,13.5025,13.5978,13.4589,13.5839,242807.99887586,0
+PSO.US,D,20140506,000000,13.8618,13.8698,13.7576,13.842,860522.25991142,0
+PSO.US,D,20140507,000000,13.6484,13.7229,13.6345,13.6862,348841.85915501,0
+PSO.US,D,20140508,000000,13.8539,13.972,13.8182,13.8698,555726.92455071,0
+PSO.US,D,20140509,000000,14.0018,14.0961,13.972,14.0157,457310.88225063,0
+PSO.US,D,20140512,000000,13.9363,14.0306,13.845,14.0157,335843.91314947,0
+PSO.US,D,20140513,000000,14.1169,14.2191,14.0524,14.1258,422368.26048765,0
+PSO.US,D,20140514,000000,14.1775,14.2579,14.1477,14.1695,453446.05620015,0
+PSO.US,D,20140515,000000,14.2261,14.2261,14.0891,14.1338,416974.02725661,0
+PSO.US,D,20140516,000000,14.2946,14.4127,14.2519,14.375,503728.08792626,0
+PSO.US,D,20140519,000000,14.4127,14.4842,14.3879,14.4842,337280.62898575,0
+PSO.US,D,20140520,000000,14.3531,14.3601,14.1914,14.234,296298.96464024,0
+PSO.US,D,20140521,000000,13.9809,14.0732,13.9492,14.0732,345123.12272322,0
+PSO.US,D,20140522,000000,14.0732,14.1914,13.9859,14.1258,344381.59196901,0
+PSO.US,D,20140523,000000,13.972,14.0802,13.972,14.0584,288727.49233332,0
+PSO.US,D,20140527,000000,14.234,14.2519,14.1258,14.2043,235939.77176791,0
+PSO.US,D,20140528,000000,14.0226,14.0891,13.9859,14.0425,279948.01000696,0
+PSO.US,D,20140529,000000,14.242,14.2946,14.2191,14.2876,285766.40688953,0
+PSO.US,D,20140530,000000,14.3105,14.4266,14.2519,14.3809,300922.44919333,0
+PSO.US,D,20140602,000000,14.4335,14.4335,14.3531,14.375,170566.17867314,0
+PSO.US,D,20140603,000000,14.3442,14.4127,14.3164,14.3531,185575.12384363,0
+PSO.US,D,20140604,000000,14.2718,14.2718,14.1338,14.2191,279746.50708462,0
+PSO.US,D,20140605,000000,14.1258,14.2043,14.1258,14.1914,252819.67157233,0
+PSO.US,D,20140606,000000,14.103,14.1477,14.0425,14.1258,516306.90785334,0
+PSO.US,D,20140609,000000,14.103,14.2132,14.0961,14.2043,316029.12328116,0
+PSO.US,D,20140610,000000,14.0375,14.0524,13.8767,13.9422,2008620.422955,0
+PSO.US,D,20140611,000000,13.7576,13.9422,13.7507,13.9363,741054.19979987,0
+PSO.US,D,20140612,000000,13.9561,13.972,13.9105,13.9492,324790.47034451,0
+PSO.US,D,20140613,000000,13.9045,13.972,13.8698,13.9363,230315.8252054,0
+PSO.US,D,20140616,000000,13.7447,13.7507,13.6713,13.7149,465579.55466885,0
+PSO.US,D,20140617,000000,13.8251,13.8618,13.7665,13.845,852796.6378689,0
+PSO.US,D,20140618,000000,13.7745,13.8847,13.7507,13.8618,424221.07985857,0
+PSO.US,D,20140619,000000,14.1169,14.1258,14.0375,14.0375,454263.15055024,0
+PSO.US,D,20140620,000000,14.0732,14.0891,13.9631,14.0157,438442.14860271,0
+PSO.US,D,20140623,000000,13.9809,14.0425,13.9273,14.0018,537862.68297066,0
+PSO.US,D,20140624,000000,14.1477,14.1775,14.0732,14.0802,341575.66377543,0
+PSO.US,D,20140625,000000,14.0961,14.1775,14.0732,14.0961,215286.72974267,0
+PSO.US,D,20140626,000000,14.2043,14.368,14.1775,14.3363,238285.26578394,0
+PSO.US,D,20140627,000000,14.2261,14.2648,14.1775,14.2132,239532.56887323,0
+PSO.US,D,20140630,000000,14.2946,14.5219,14.2946,14.5139,334404.17476935,0
+PSO.US,D,20140701,000000,14.5298,14.6241,14.5298,14.5646,254524.38629532,0
+PSO.US,D,20140702,000000,14.4782,14.506,14.3105,14.3442,276261.51404275,0
+PSO.US,D,20140703,000000,14.368,14.4544,14.368,14.4544,196649.72445544,0
+PSO.US,D,20140707,000000,14.4782,14.4981,14.4266,14.4375,310106.95239359,0
+PSO.US,D,20140708,000000,14.2787,14.2876,14.11,14.1854,304885.00416115,0
+PSO.US,D,20140709,000000,14.0067,14.0375,13.9492,14.0226,296360.42303156,0
+PSO.US,D,20140710,000000,13.7894,13.845,13.7447,13.8023,264124.99303021,0
+PSO.US,D,20140711,000000,13.6484,13.7149,13.6484,13.6931,280060.85164347,0
+PSO.US,D,20140714,000000,13.9204,13.9938,13.8916,13.9273,331351.4054959,0
+PSO.US,D,20140715,000000,14.0067,14.0425,13.9045,13.9938,266211.55579104,0
+PSO.US,D,20140716,000000,14.0732,14.0961,14.0226,14.0524,217752.1179975,0
+PSO.US,D,20140717,000000,13.9859,14.0067,13.9105,13.9363,292202.41022907,0
+PSO.US,D,20140718,000000,14.0732,14.234,14.0673,14.2043,255165.16558837,0
+PSO.US,D,20140721,000000,13.8986,13.972,13.842,13.9422,262365.87251819,0
+PSO.US,D,20140722,000000,13.8182,13.8767,13.7576,13.8618,1368264.2860507,0
+PSO.US,D,20140723,000000,13.9363,13.9859,13.8986,13.9105,264485.6832612,0
+PSO.US,D,20140724,000000,13.8698,13.8767,13.709,13.7665,315969.67991907,0
+PSO.US,D,20140725,000000,14.3442,14.375,14.0673,14.1546,1662768.8671675,0
+PSO.US,D,20140728,000000,14.4038,14.4335,14.3164,14.4335,376508.21039229,0
+PSO.US,D,20140729,000000,14.2876,14.3105,14.2043,14.2132,299910.90452319,0
+PSO.US,D,20140730,000000,14.0425,14.1169,14.0018,14.0961,249537.18896741,0
+PSO.US,D,20140731,000000,14.0673,14.2043,14.0425,14.0732,550077.79012291,0
+PSO.US,D,20140801,000000,13.972,14.0732,13.9204,14.0425,222090.47591548,0
+PSO.US,D,20140804,000000,13.9422,13.9631,13.7447,13.845,242725.38267771,0
+PSO.US,D,20140805,000000,14.0018,14.0157,13.8847,13.9105,250044.97633171,0
+PSO.US,D,20140806,000000,13.7447,13.9045,13.7447,13.8539,193277.57305008,0
+PSO.US,D,20140807,000000,13.845,13.845,13.7298,13.7388,234318.68075768,0
+PSO.US,D,20140808,000000,13.6862,13.7229,13.5591,13.6633,1139671.3108313,0
+PSO.US,D,20140811,000000,13.7229,13.7943,13.7149,13.7943,389406.41245127,0
+PSO.US,D,20140812,000000,13.8539,13.8618,13.6931,13.7576,3255491.2884712,0
+PSO.US,D,20140813,000000,13.7427,13.7497,13.5561,13.7209,2427711.2384108,0
+PSO.US,D,20140814,000000,13.842,13.9125,13.8251,13.8996,259481.35818489,0
+PSO.US,D,20140815,000000,13.974,13.974,13.8182,13.8926,365342.93346543,0
+PSO.US,D,20140818,000000,14.0703,14.0861,13.9968,14.0564,234177.62871204,0
+PSO.US,D,20140819,000000,14.0474,14.0703,14.0038,14.0107,279045.27691488,0
+PSO.US,D,20140820,000000,13.9293,13.974,13.8628,13.8926,164652.06790246,0
+PSO.US,D,20140821,000000,13.7943,13.8926,13.7884,13.8628,212231.94543999,0
+PSO.US,D,20140822,000000,14.0107,14.0345,13.8628,13.9383,1525738.8198594,0
+PSO.US,D,20140825,000000,14.0038,14.1219,14.0038,14.0861,223846.57388367,0
+PSO.US,D,20140826,000000,13.8251,13.9055,13.708,13.7139,1272744.8482592,0
+PSO.US,D,20140827,000000,13.8321,13.846,13.7368,13.7497,989252.40184833,0
+PSO.US,D,20140828,000000,13.6991,13.7368,13.6524,13.6683,388744.47535139,0
+PSO.US,D,20140829,000000,13.7139,13.7209,13.6246,13.7139,214163.35095062,0
+PSO.US,D,20140902,000000,13.58,13.6097,13.5512,13.6018,412495.6248076,0
+PSO.US,D,20140903,000000,13.58,13.58,13.4747,13.5254,626728.49426643,0
+PSO.US,D,20140904,000000,13.4747,13.6177,13.4519,13.4827,619434.08847772,0
+PSO.US,D,20140905,000000,13.4747,13.5432,13.4152,13.5432,437024.57554405,0
+PSO.US,D,20140908,000000,13.2663,13.438,13.2594,13.3874,384333.57638136,0
+PSO.US,D,20140909,000000,13.5561,13.58,13.4747,13.5432,2491443.5902031,0
+PSO.US,D,20140910,000000,13.9125,14.0196,13.7497,14.0038,439167.55912314,0
+PSO.US,D,20140911,000000,13.9442,14.0038,13.8102,13.8857,242989.35150597,0
+PSO.US,D,20140912,000000,14.1388,14.2638,14.0703,14.2579,397753.67100921,0
+PSO.US,D,20140915,000000,14.4663,14.6072,14.4504,14.5268,1070636.4096376,0
+PSO.US,D,20140916,000000,14.7918,14.8742,14.7095,14.8047,698368.82824597,0
+PSO.US,D,20140917,000000,14.7412,14.8127,14.6658,14.7174,533914.2332074,0
+PSO.US,D,20140918,000000,14.8127,14.8514,14.7918,14.8514,416716.10351601,0
+PSO.US,D,20140919,000000,14.9397,15.0291,14.9397,14.9943,1045596.648993,0
+PSO.US,D,20140922,000000,14.911,14.911,14.7482,14.8603,427978.1018456,0
+PSO.US,D,20140923,000000,14.7095,14.7829,14.6866,14.7343,523563.0280868,0
+PSO.US,D,20140924,000000,14.8603,14.9854,14.8047,14.9854,553945.63871722,0
+PSO.US,D,20140925,000000,15.0162,15.0162,14.8444,14.8742,322349.26244036,0
+PSO.US,D,20140926,000000,14.911,14.9397,14.8306,14.9318,282459.74393393,0
+PSO.US,D,20140929,000000,14.6579,14.8047,14.5983,14.773,1647998.70296,0
+PSO.US,D,20140930,000000,14.8822,14.9943,14.8673,14.899,508555.09043092,0
+PSO.US,D,20141001,000000,14.8911,14.9626,14.8047,14.8444,476672.29054367,0
+PSO.US,D,20141002,000000,14.6658,14.6807,14.3611,14.4812,417380.05564512,0
+PSO.US,D,20141003,000000,14.3105,14.3531,14.2638,14.3373,605843.7238805,0
+PSO.US,D,20141006,000000,14.4574,14.5,14.3373,14.4663,427760.47868947,0
+PSO.US,D,20141007,000000,14.3531,14.377,14.1219,14.1308,342347.41996799,0
+PSO.US,D,20141008,000000,14.3025,14.4663,14.2112,14.4345,362243.81851984,0
+PSO.US,D,20141009,000000,14.3025,14.3373,13.9661,13.9661,377325.30474238,0
+PSO.US,D,20141010,000000,13.7884,13.8926,13.7139,13.7368,604905.72777701,0
+PSO.US,D,20141013,000000,13.7497,13.7656,13.5948,13.5948,623108.49426659,0
+PSO.US,D,20141014,000000,13.4668,13.5214,13.4003,13.438,518970.77648667,0
+PSO.US,D,20141015,000000,13.3943,13.4152,13.0966,13.304,713062.421343,0
+PSO.US,D,20141016,000000,13.2216,13.5641,13.2068,13.4976,701266.44026922,0
+PSO.US,D,20141017,000000,13.4916,13.5641,13.4668,13.5432,417981.54186831,0
+PSO.US,D,20141020,000000,13.573,13.7278,13.573,13.6991,251726.51821863,0
+PSO.US,D,20141021,000000,13.9125,14.0196,13.8926,14.0038,370311.99553033,0
+PSO.US,D,20141022,000000,13.9055,14.0196,13.8708,13.8857,301223.69606223,0
+PSO.US,D,20141023,000000,13.8251,13.9819,13.8102,13.9214,291732.90842002,0
+PSO.US,D,20141024,000000,13.3566,13.7139,13.3487,13.7139,1119128.0878987,0
+PSO.US,D,20141027,000000,13.6474,13.708,13.5641,13.6991,990727.40323985,0
+PSO.US,D,20141028,000000,13.8023,13.8321,13.6316,13.708,439337.82909251,0
+PSO.US,D,20141029,000000,13.8549,13.9968,13.7576,13.8023,330159.51571025,0
+PSO.US,D,20141030,000000,13.7139,13.8926,13.708,13.8857,209582.18201122,0
+PSO.US,D,20141031,000000,13.9055,13.9581,13.8708,13.9512,222546.88003458,0
+PSO.US,D,20141103,000000,13.8251,13.8549,13.7804,13.8023,364228.62230489,0
+PSO.US,D,20141104,000000,13.8708,13.8926,13.7497,13.8767,260996.66016088,0
+PSO.US,D,20141105,000000,13.9512,14.0196,13.8857,14.0038,356769.99163448,0
+PSO.US,D,20141106,000000,14.0564,14.106,13.9819,14.0196,199204.78151071,0
+PSO.US,D,20141107,000000,13.9968,14.0107,13.9125,14.0107,497729.3459282,0
+PSO.US,D,20141110,000000,13.9968,14.0266,13.9293,13.9968,252126.50151948,0
+PSO.US,D,20141111,000000,13.9383,14.0703,13.9214,14.0633,292132.89172086,0
+PSO.US,D,20141112,000000,13.9512,14.0107,13.9055,13.9442,280739.91649176,0
+PSO.US,D,20141113,000000,14.0345,14.0861,14.0038,14.0564,240461.49734522,0
+PSO.US,D,20141114,000000,14.1388,14.1606,14.0703,14.1308,216709.34037439,0
+PSO.US,D,20141117,000000,14.3105,14.3829,14.2509,14.3293,324792.48537373,0
+PSO.US,D,20141118,000000,14.4405,14.4931,14.4206,14.4504,294405.84468486,0
+PSO.US,D,20141119,000000,14.4345,14.4345,14.2579,14.377,243377.24463148,0
+PSO.US,D,20141120,000000,14.2509,14.2946,14.2251,14.2718,224942.7497812,0
+PSO.US,D,20141121,000000,14.3164,14.3452,14.2251,14.241,275265.08209178,0
+PSO.US,D,20141124,000000,14.3105,14.3293,14.2718,14.3164,308582.58278609,0
+PSO.US,D,20141125,000000,14.2946,14.4574,14.2946,14.4057,522405.39379796,0
+PSO.US,D,20141126,000000,14.3829,14.3899,14.2946,14.3293,654107.70383938,0
+PSO.US,D,20141128,000000,14.3531,14.4206,14.3293,14.37,229031.24407548,0
+PSO.US,D,20141201,000000,14.4057,14.4574,14.3452,14.4137,453260.6735116,0
+PSO.US,D,20141202,000000,14.3164,14.37,14.2718,14.3373,726624.5755311,0
+PSO.US,D,20141203,000000,14.3025,14.3373,14.2251,14.2787,370042.98912901,0
+PSO.US,D,20141204,000000,14.234,14.2787,14.1665,14.2579,377540.91286928,0
+PSO.US,D,20141205,000000,14.2182,14.2579,14.1536,14.234,535807.35316279,0
+PSO.US,D,20141208,000000,14.1914,14.2182,14.1,14.1388,426559.52127232,0
+PSO.US,D,20141209,000000,13.9968,14.0038,13.8708,13.974,773617.07205001,0
+PSO.US,D,20141210,000000,13.9055,13.9383,13.8023,13.8182,404960.4230267,0
+PSO.US,D,20141211,000000,13.6762,13.7368,13.6177,13.6385,402929.27356951,0
+PSO.US,D,20141212,000000,13.4827,13.5432,13.2306,13.2306,545638.68074376,0
+PSO.US,D,20141215,000000,13.2971,13.3566,12.9685,13.0291,558797.82908717,0
+PSO.US,D,20141216,000000,13.2594,13.5333,13.2068,13.3715,927743.63480404,0
+PSO.US,D,20141217,000000,13.438,13.6177,13.4092,13.5254,723448.88947502,0
+PSO.US,D,20141218,000000,13.7943,13.9661,13.7735,13.9661,556412.03448667,0
+PSO.US,D,20141219,000000,13.7497,13.846,13.6762,13.7943,1387989.4071186,0
+PSO.US,D,20141222,000000,13.7804,13.8321,13.7368,13.7884,454793.10323599,0
+PSO.US,D,20141223,000000,13.6474,13.7943,13.6316,13.7576,450994.77314988,0
+PSO.US,D,20141224,000000,13.7735,13.7735,13.708,13.7497,276232.29611901,0
+PSO.US,D,20141226,000000,13.7943,13.8628,13.7735,13.8321,203196.55440227,0
+PSO.US,D,20141229,000000,13.7656,13.8251,13.7368,13.7368,344581.07986213,0
+PSO.US,D,20141230,000000,13.6177,13.6524,13.5432,13.5512,443767.87084016,0
+PSO.US,D,20141231,000000,13.8023,13.8628,13.7209,13.7278,268787.77065316,0
+PSO.US,D,20150102,000000,13.4747,13.5432,13.438,13.4608,255681.01306956,0
+PSO.US,D,20150105,000000,13.2812,13.3179,13.1621,13.2365,486369.61868128,0
+PSO.US,D,20150106,000000,13.1105,13.1194,12.9249,13.0132,645143.84633908,0
+PSO.US,D,20150107,000000,12.8941,12.9765,12.7978,12.909,664660.41188233,0
+PSO.US,D,20150108,000000,13.0499,13.2455,13.0499,13.1343,386444.31949288,0
+PSO.US,D,20150109,000000,13.4003,13.5135,13.2752,13.304,456451.47228685,0
+PSO.US,D,20150112,000000,13.4241,13.4519,13.2068,13.2524,826002.79428535,0
+PSO.US,D,20150113,000000,13.573,13.58,13.3566,13.4152,587993.58750501,0
+PSO.US,D,20150114,000000,13.438,13.5561,13.4241,13.5254,575755.30751669,0
+PSO.US,D,20150115,000000,13.5214,13.6316,13.4519,13.5948,382883.76285513,0
+PSO.US,D,20150116,000000,13.7368,13.8549,13.6603,13.842,564706.90228479,0
+PSO.US,D,20150120,000000,14.0395,14.0633,13.8926,13.9383,648529.0954344,0
+PSO.US,D,20150121,000000,14.5775,14.6509,14.4812,14.6291,1951169.9247666,0
+PSO.US,D,20150122,000000,14.7343,14.8444,14.6509,14.8206,548982.62173999,0
+PSO.US,D,20150123,000000,14.911,15.1214,14.8911,15.0162,485856.79374393,0
+PSO.US,D,20150126,000000,14.9775,15.1938,14.9179,15.173,375516.81601438,0
+PSO.US,D,20150127,000000,14.9318,15.0231,14.8444,14.9695,619707.12493749,0
+PSO.US,D,20150128,000000,15.1591,15.2097,14.9943,15.0013,526069.72444071,0
+PSO.US,D,20150129,000000,15.2454,15.306,15.1938,15.306,751953.49286924,0
+PSO.US,D,20150130,000000,15.2256,15.2782,15.0618,15.0757,345174.50596842,0
+PSO.US,D,20150202,000000,15.2544,15.2841,15.0797,15.2693,453945.78344755,0
+PSO.US,D,20150203,000000,15.2315,15.4092,15.1859,15.3804,570828.56106548,0
+PSO.US,D,20150204,000000,15.3358,15.5501,15.2901,15.4777,555074.05508233,0
+PSO.US,D,20150205,000000,15.4539,15.5075,15.3139,15.5005,388629.61868565,0
+PSO.US,D,20150206,000000,15.5799,15.6693,15.5134,15.5501,359261.57526921,0
+PSO.US,D,20150209,000000,15.306,15.5075,15.306,15.4469,332572.51320528,0
+PSO.US,D,20150210,000000,15.707,15.7377,15.5978,15.701,567031.23849398,0
+PSO.US,D,20150211,000000,15.5224,15.6047,15.4469,15.573,399599.43777784,0
+PSO.US,D,20150212,000000,15.6921,15.8122,15.6563,15.7685,321759.86639251,0
+PSO.US,D,20150213,000000,15.7159,15.7288,15.5501,15.6186,434150.13635687,0
+PSO.US,D,20150217,000000,15.701,15.7288,15.6047,15.701,354407.36987004,0
+PSO.US,D,20150218,000000,15.8648,15.9174,15.7606,15.9025,394567.90980701,0
+PSO.US,D,20150219,000000,15.9531,16.0951,15.9223,16.0057,297872.70246372,0
+PSO.US,D,20150220,000000,15.9025,16.0206,15.8201,15.9908,223038.54716509,0
+PSO.US,D,20150223,000000,16.1516,16.2638,16.1328,16.2519,352168.67240284,0
+PSO.US,D,20150224,000000,16.1606,16.2519,16.101,16.2142,232843.67936615,0
+PSO.US,D,20150225,000000,16.2707,16.2807,16.1844,16.2638,333135.71387322,0
+PSO.US,D,20150226,000000,16.0653,16.0871,15.9531,15.9601,438647.6815835,0
+PSO.US,D,20150227,000000,16.3849,16.4821,16.2142,16.2588,511673.34815413,0
+PSO.US,D,20150302,000000,16.2072,16.3035,16.1675,16.2707,392158.94237044,0
+PSO.US,D,20150303,000000,16.2588,16.3849,16.1179,16.1675,659200.69020152,0
+PSO.US,D,20150304,000000,16.2807,16.2807,16.1179,16.2588,322409.71331706,0
+PSO.US,D,20150305,000000,16.3769,16.4821,16.3482,16.4355,517413.15889698,0
+PSO.US,D,20150306,000000,16.2638,16.3035,16.1516,16.1844,336519.95545392,0
+PSO.US,D,20150309,000000,16.2886,16.365,16.2519,16.3114,341764.06900782,0
+PSO.US,D,20150310,000000,16.2072,16.2707,16.1397,16.1764,507741.01862466,0
+PSO.US,D,20150311,000000,16.2201,16.229,16.0871,16.1099,378720.71247958,0
+PSO.US,D,20150312,000000,16.2519,16.2807,16.0206,16.1179,399551.07707648,0
+PSO.US,D,20150313,000000,16.0266,16.0792,15.833,16.0494,419040.43972521,0
+PSO.US,D,20150316,000000,16.1993,16.37,16.1844,16.3154,539456.57108637,0
+PSO.US,D,20150317,000000,16.2142,16.2707,16.1516,16.2439,422666.48481271,0
+PSO.US,D,20150318,000000,16.2707,16.7035,16.2588,16.6618,637830.29777275,0
+PSO.US,D,20150319,000000,16.4603,16.4663,16.2707,16.3035,538244.53100849,0
+PSO.US,D,20150320,000000,16.4603,16.5784,16.4077,16.4901,1947496.5264924,0
+PSO.US,D,20150323,000000,16.4514,16.5705,16.4077,16.5179,388395.87529574,0
+PSO.US,D,20150324,000000,16.6618,16.7194,16.5556,16.5635,582057.31141288,0
+PSO.US,D,20150325,000000,16.6906,16.6965,16.5338,16.5556,1029185.2434831,0
+PSO.US,D,20150326,000000,16.3849,16.505,16.2807,16.4742,2994688.0711157,0
+PSO.US,D,20150327,000000,16.1913,16.3769,16.1397,16.3323,1731659.6937717,0
+PSO.US,D,20150330,000000,16.3035,16.4206,16.2955,16.3769,381811.76730828,0
+PSO.US,D,20150331,000000,16.0156,16.1844,15.9968,16.0792,563034.42802937,0
+PSO.US,D,20150401,000000,16.2072,16.2072,15.9313,16.0057,483143.55689462,0
+PSO.US,D,20150402,000000,16.2082,16.3829,16.2082,16.2906,357286.84663028,0
+PSO.US,D,20150406,000000,16.2469,16.4663,16.2469,16.3759,324245.40493958,0
+PSO.US,D,20150407,000000,16.3759,16.4911,16.2906,16.2995,344693.92149864,0
+PSO.US,D,20150408,000000,16.5199,16.5417,16.2995,16.3283,305235.61924602,0
+PSO.US,D,20150409,000000,16.6648,16.6807,16.4911,16.505,330650.17532615,0
+PSO.US,D,20150410,000000,16.4067,16.5109,16.3521,16.4345,213717.02197764,0
+PSO.US,D,20150413,000000,16.2003,16.2151,16.108,16.1169,558285.00414982,0
+PSO.US,D,20150414,000000,16.108,16.1467,16.0107,16.108,279798.89784443,0
+PSO.US,D,20150415,000000,16.1387,16.1844,16.0782,16.1467,444103.37320585,0
+PSO.US,D,20150416,000000,15.7407,15.7506,15.5978,15.6881,417118.10184608,0
+PSO.US,D,20150417,000000,15.6524,15.6792,15.4588,15.5571,560251.67267185,0
+PSO.US,D,20150420,000000,15.6206,15.6961,15.5898,15.6702,309081.30251888,0
+PSO.US,D,20150421,000000,16.0018,16.2082,15.9928,16.0464,492818.71971077,0
+PSO.US,D,20150422,000000,16.0534,16.1,15.9472,16.0534,260337.74560483,0
+PSO.US,D,20150423,000000,15.9928,16.1606,15.9621,16.1169,282944.35846216,0
+PSO.US,D,20150424,000000,15.9928,16.0246,15.7506,15.7725,446138.55272149,0
+PSO.US,D,20150427,000000,15.7506,15.8102,15.6881,15.6961,575068.18255151,0
+PSO.US,D,20150428,000000,15.5898,15.6702,15.5124,15.6653,280189.81351377,0
+PSO.US,D,20150429,000000,15.6792,15.7348,15.5978,15.6524,253837.26133014,0
+PSO.US,D,20150430,000000,15.565,15.6117,15.4072,15.438,387836.70468624,0
+PSO.US,D,20150501,000000,15.5501,15.5809,15.4757,15.5372,180414.63400251,0
+PSO.US,D,20150504,000000,15.6057,15.6057,15.5283,15.5571,201916.0033308,0
+PSO.US,D,20150505,000000,15.3993,15.4072,15.17,15.1928,433331.02697756,0
+PSO.US,D,20150506,000000,15.2246,15.2385,15.0181,15.0846,377209.44056203,0
+PSO.US,D,20150507,000000,15.3229,15.3308,15.1928,15.2901,466458.10741025,0
+PSO.US,D,20150508,000000,15.4132,15.5898,15.3913,15.5501,268522.79431028,0
+PSO.US,D,20150511,000000,15.6961,15.7665,15.6653,15.6961,438706.11743098,0
+PSO.US,D,20150512,000000,15.6881,15.7119,15.574,15.6375,320813.81017213,0
+PSO.US,D,20150513,000000,15.7258,15.7586,15.6117,15.6583,228794.47814173,0
+PSO.US,D,20150514,000000,15.8717,16.0315,15.8717,16.0186,1179373.43162,0
+PSO.US,D,20150515,000000,15.8956,15.9243,15.8479,15.8956,312277.13886719,0
+PSO.US,D,20150518,000000,15.9025,15.9621,15.8479,15.9382,221378.16308501,0
+PSO.US,D,20150519,000000,15.9114,15.97,15.8787,15.9382,285042.00388372,0
+PSO.US,D,20150520,000000,15.9928,16.0941,15.9928,16.0464,194834.18312516,0
+PSO.US,D,20150521,000000,16.0623,16.1318,15.9928,16.108,198640.57332816,0
+PSO.US,D,20150522,000000,15.9313,15.9621,15.8717,15.9243,264459.4878813,0
+PSO.US,D,20150526,000000,15.7874,15.8102,15.5571,15.6117,241731.97327057,0
+PSO.US,D,20150527,000000,15.7199,15.7586,15.6583,15.7506,180414.63400251,0
+PSO.US,D,20150528,000000,15.5898,15.6792,15.5501,15.6792,218619.58807817,0
+PSO.US,D,20150529,000000,15.5372,15.5501,15.2385,15.3526,403439.07596303,0
+PSO.US,D,20150601,000000,15.4291,15.4509,15.2157,15.308,348599.04813359,0
+PSO.US,D,20150602,000000,15.298,15.3526,15.2544,15.2841,262493.82687387,0
+PSO.US,D,20150603,000000,15.3596,15.438,15.308,15.3308,296187.13051834,0
+PSO.US,D,20150604,000000,15.298,15.3596,15.1005,15.1382,268652.76369519,0
+PSO.US,D,20150605,000000,15.0469,15.1998,15.0251,15.1382,337750.1307948,0
+PSO.US,D,20150608,000000,15.3526,15.3526,15.2087,15.2544,336177.40048594,0
+PSO.US,D,20150609,000000,15.2603,15.2841,14.4167,14.8266,11803968.649625,0
+PSO.US,D,20150610,000000,15.0698,15.0698,14.8891,14.9586,7850882.3041298,0
+PSO.US,D,20150611,000000,15.032,15.2246,15.0181,15.1253,3483678.235302,0
+PSO.US,D,20150612,000000,15.0698,15.1105,14.9864,15.0181,2264476.743567,0
+PSO.US,D,20150615,000000,14.9963,15.0926,14.9487,15.0469,1669217.968197,0
+PSO.US,D,20150616,000000,15.0638,15.1561,15.04,15.0787,1146334.0049585,0
+PSO.US,D,20150617,000000,15.1184,15.2544,15.0787,15.1998,967625.09319357,0
+PSO.US,D,20150618,000000,15.1005,15.1928,15.0926,15.1253,807925.96712223,0
+PSO.US,D,20150619,000000,15.0251,15.1561,15.0033,15.0569,998435.89753397,0
+PSO.US,D,20150622,000000,15.2385,15.2782,15.1253,15.1382,819334.05507051,0
+PSO.US,D,20150623,000000,15.1849,15.2841,15.1621,15.2603,736649.34591751,0
+PSO.US,D,20150624,000000,15.3596,15.3993,15.1313,15.1382,1553311.4722378,0
+PSO.US,D,20150625,000000,15.2087,15.2782,15.17,15.1849,461783.23961197,0
+PSO.US,D,20150626,000000,15.0846,15.1253,15.0251,15.0569,937077.25016683,0
+PSO.US,D,20150629,000000,14.8504,14.8891,14.6062,14.6132,640495.1739207,0
+PSO.US,D,20150630,000000,14.6588,14.6876,14.3849,14.4603,530864.48647779,0
+PSO.US,D,20150701,000000,14.6211,14.6876,14.5973,14.636,594997.82908555,0
+PSO.US,D,20150702,000000,14.5308,14.5447,14.3909,14.4514,384687.21401007,0
+PSO.US,D,20150706,000000,14.4445,14.6132,14.377,14.4167,1024396.5265336,0
+PSO.US,D,20150707,000000,14.4842,14.4842,14.2311,14.3909,1208744.4975802,0
+PSO.US,D,20150708,000000,14.0643,14.102,13.9184,13.9353,767018.85885799,0
+PSO.US,D,20150709,000000,14.3531,14.3621,14.1407,14.1477,999088.76700235,0
+PSO.US,D,20150710,000000,14.5675,14.6062,14.5229,14.5765,913998.11295662,0
+PSO.US,D,20150713,000000,14.7353,14.7958,14.6588,14.6747,2704760.6288799,0
+PSO.US,D,20150714,000000,14.6062,14.6291,14.5229,14.6211,1099911.7617098,0
+PSO.US,D,20150715,000000,14.6211,14.6291,14.5368,14.5834,380520.13357608,0
+PSO.US,D,20150716,000000,14.8504,15.0033,14.8425,14.9784,802683.86859755,0
+PSO.US,D,20150717,000000,15.0846,15.2157,15.0787,15.0926,846213.53739605,0
+PSO.US,D,20150720,000000,15.1184,15.1184,14.8812,14.9179,1543216.1758286,0
+PSO.US,D,20150721,000000,14.8971,14.9248,14.8345,14.8425,339192.89171876,0
+PSO.US,D,20150722,000000,14.4316,14.5149,14.3621,14.4077,591327.45335513,0
+PSO.US,D,20150723,000000,14.6062,14.8643,14.4693,14.5675,1312456.0366794,0
+PSO.US,D,20150724,000000,14.6211,14.636,14.3015,14.3234,548844.59223819,0
+PSO.US,D,20150727,000000,13.7437,13.836,13.6504,13.7139,1205598.0294479,0
+PSO.US,D,20150728,000000,13.8122,13.973,13.7755,13.9561,864962.37680518,0
+PSO.US,D,20150729,000000,14.1705,14.2777,14.1407,14.1705,695169.96935382,0
+PSO.US,D,20150730,000000,14.1794,14.1874,14.0881,14.1407,795602.04839192,0
+PSO.US,D,20150731,000000,14.2866,14.3293,14.2162,14.2311,639577.32810944,0
+PSO.US,D,20150803,000000,14.1646,14.1794,14.0097,14.0484,480850.45363839,0
+PSO.US,D,20150804,000000,14.1874,14.2072,14.109,14.1338,674452.44639344,0
+PSO.US,D,20150805,000000,14.2311,14.239,14.1338,14.1407,1012335.569117,0
+PSO.US,D,20150806,000000,14.1794,14.1943,14.0713,14.109,914417.23903508,0
+PSO.US,D,20150807,000000,14.0395,14.0713,13.9889,14.0713,1081692.8749864,0
+PSO.US,D,20150810,000000,14.0881,14.1556,14.0574,14.1407,1152887.8875076,0
+PSO.US,D,20150811,000000,13.9889,14.0038,13.8489,13.8747,394417.79012987,0
+PSO.US,D,20150812,000000,13.8589,14.0435,13.7497,13.9105,725220.10016239,0
+PSO.US,D,20150813,000000,13.836,13.9442,13.7576,13.8986,2401434.249823,0
+PSO.US,D,20150814,000000,13.9512,14.1924,13.9204,14.1854,3704967.7371012,0
+PSO.US,D,20150817,000000,14.0534,14.1924,14.0286,14.1388,2051216.1257084,0
+PSO.US,D,20150818,000000,14.1854,14.2211,14.105,14.1388,2568989.9748364,0
+PSO.US,D,20150819,000000,13.9373,14.0435,13.843,14.0137,5462895.3518292,0
+PSO.US,D,20150820,000000,13.9899,14.0048,13.8499,13.8499,3502170.1584852,0
+PSO.US,D,20150821,000000,13.7189,13.8211,13.58,13.58,5175415.1625851,0
+PSO.US,D,20150824,000000,13.0301,13.3388,12.904,13.1323,2218938.0906327,0
+PSO.US,D,20150825,000000,13.5502,13.5502,13.1998,13.2077,1322126.1619225,0
+PSO.US,D,20150826,000000,13.3159,13.3159,12.9288,13.1839,1048971.8229422,0
+PSO.US,D,20150827,000000,13.168,13.3467,13.1542,13.309,1379569.6075086,0
+PSO.US,D,20150828,000000,13.3388,13.5641,13.3318,13.5502,1049875.5635489,0
+PSO.US,D,20150831,000000,13.5412,13.5502,13.4479,13.4777,407918.48592665,0
+PSO.US,D,20150901,000000,13.0082,13.0678,12.8375,12.8891,789117.68435101,0
+PSO.US,D,20150902,000000,12.9993,13.0142,12.8375,13.0082,1969243.7293859,0
+PSO.US,D,20150903,000000,13.0082,13.1611,12.9914,13.1403,2138736.9049976,0
+PSO.US,D,20150904,000000,12.9606,12.9914,12.8217,12.8891,504736.61005257,0
+PSO.US,D,20150908,000000,13.6961,13.7268,13.58,13.705,1129912.5243024,0
+PSO.US,D,20150909,000000,13.8986,13.9105,13.6266,13.6574,956545.45500871,0
+PSO.US,D,20150910,000000,13.6733,13.836,13.6107,13.7417,1041182.7274792,0
+PSO.US,D,20150911,000000,13.6653,13.6961,13.573,13.6871,607746.918982,0
+PSO.US,D,20150914,000000,13.6038,13.6187,13.4936,13.58,862182.6439915,0
+PSO.US,D,20150915,000000,13.5502,13.7894,13.5244,13.7417,2365287.6480991,0
+PSO.US,D,20150916,000000,13.7268,13.8053,13.6871,13.7953,821260.42300808,0
+PSO.US,D,20150917,000000,13.6574,13.836,13.6038,13.6961,994014.92341783,0
+PSO.US,D,20150918,000000,13.4479,13.6494,13.44,13.5244,761104.74808731,0
+PSO.US,D,20150921,000000,13.6038,13.6733,13.5313,13.58,458907.79291017,0
+PSO.US,D,20150922,000000,13.2623,13.301,13.1234,13.2077,724445.32142599,0
+PSO.US,D,20150923,000000,13.301,13.3239,13.2077,13.2475,407015.75283457,0
+PSO.US,D,20150924,000000,13.0142,13.177,12.9824,13.1611,1349789.4906159,0
+PSO.US,D,20150925,000000,13.2475,13.3159,13.1542,13.1998,612653.51514098,0
+PSO.US,D,20150928,000000,13.1234,13.1542,13.0142,13.0301,559407.37542725,0
+PSO.US,D,20150929,000000,12.9824,13.0212,12.8465,12.8981,1049100.7848125,0
+PSO.US,D,20150930,000000,13.0996,13.301,13.0837,13.2951,748969.23458938,0
+PSO.US,D,20151001,000000,13.7348,13.7497,13.4936,13.5879,820357.689916,0
+PSO.US,D,20151002,000000,13.6187,13.9283,13.5641,13.9283,1105641.4973065,0
+PSO.US,D,20151005,000000,13.967,14.0365,13.9512,14.0286,495875.51904267,0
+PSO.US,D,20151006,000000,13.9899,14.2062,13.9899,14.1616,581800.39518689,0
+PSO.US,D,20151007,000000,14.1536,14.2936,14.1388,14.2618,494924.42524923,0
+PSO.US,D,20151008,000000,14.2936,14.5477,14.2469,14.5338,835073.44833449,0
+PSO.US,D,20151009,000000,14.5179,14.5407,14.4474,14.5,508996.38183084,0
+PSO.US,D,20151012,000000,14.4375,14.4474,14.3293,14.371,406761.85915242,0
+PSO.US,D,20151013,000000,14.0365,14.1388,14.0365,14.0435,609297.48396941,0
+PSO.US,D,20151014,000000,14.1209,14.1775,14.0534,14.1129,310071.68938218,0
+PSO.US,D,20151015,000000,14.2211,14.3919,14.1983,14.3919,557015.53573907,0
+PSO.US,D,20151016,000000,14.2152,14.2936,14.1616,14.2767,711920.90728795,0
+PSO.US,D,20151019,000000,14.237,14.3154,14.2152,14.3015,319247.12495093,0
+PSO.US,D,20151020,000000,14.2708,14.3045,14.2062,14.2469,284083.85748799,0
+PSO.US,D,20151021,000000,12.0385,12.0842,11.845,11.8688,5097186.6905597,0
+PSO.US,D,20151022,000000,11.0797,11.3656,10.9616,11.2624,6223483.2449207,0
+PSO.US,D,20151023,000000,10.7224,10.7611,10.5279,10.6063,3307505.2378148,0
+PSO.US,D,20151026,000000,10.6897,10.8524,10.6579,10.7363,2562922.7218447,0
+PSO.US,D,20151027,000000,10.5735,10.5894,10.2619,10.3185,885934.80096233,0
+PSO.US,D,20151028,000000,10.2252,10.5656,10.2103,10.4912,949705.43830988,0
+PSO.US,D,20151029,000000,10.378,10.4356,10.3105,10.3959,1048585.944846,0
+PSO.US,D,20151030,000000,10.3185,10.374,10.242,10.3185,1893470.5704692,0
+PSO.US,D,20151102,000000,10.2946,10.374,10.2559,10.3423,2138491.0714323,0
+PSO.US,D,20151103,000000,10.25,10.3959,10.2252,10.378,2218641.8813369,0
+PSO.US,D,20151104,000000,10.3482,10.4118,10.2807,10.374,2089149.0508389,0
+PSO.US,D,20151105,000000,9.97802,10.0922,9.94626,9.96909,1918899.2317539,0
+PSO.US,D,20151106,000000,9.71301,9.73782,9.582,9.59192,2473979.3319239,0
+PSO.US,D,20151109,000000,9.69911,9.69911,9.52939,9.6217,2599992.206953,0
+PSO.US,D,20151110,000000,9.6743,9.68224,9.55817,9.59192,1001207.5702308,0
+PSO.US,D,20151111,000000,9.70606,9.70606,9.53733,9.59788,503831.86193127,0
+PSO.US,D,20151112,000000,9.17158,9.24959,9.03213,9.04821,3489904.6756023,0
+PSO.US,D,20151113,000000,9.07957,9.18766,9.03213,9.07094,2290805.1153999,0
+PSO.US,D,20151116,000000,8.97764,9.07094,8.93903,9.06339,1234859.2763155,0
+PSO.US,D,20151117,000000,9.20126,9.27282,9.08711,9.13267,4612330.3588252,0
+PSO.US,D,20151118,000000,9.36642,9.55817,9.342,9.55123,6131185.8388574,0
+PSO.US,D,20151119,000000,9.6217,9.66835,9.55817,9.57604,3051135.0847508,0
+PSO.US,D,20151120,000000,9.73782,9.74775,9.59788,9.61376,1334387.6147469,0
+PSO.US,D,20151123,000000,9.55123,9.582,9.47679,9.47679,1785939.543477,0
+PSO.US,D,20151124,000000,9.40344,9.46785,9.35857,9.42875,688301.74224587,0
+PSO.US,D,20151125,000000,9.6743,9.74775,9.64453,9.69911,867731.02695813,0
+PSO.US,D,20151127,000000,9.66835,9.68224,9.61376,9.6217,309940.71248266,0
+PSO.US,D,20151130,000000,9.60582,9.6217,9.51252,9.55123,937697.87916764,0
+PSO.US,D,20151201,000000,9.60582,9.6217,9.54329,9.59192,600139.17614906,0
+PSO.US,D,20151202,000000,9.54329,9.56611,9.40344,9.42875,455178.98133227,0
+PSO.US,D,20151203,000000,9.382,9.38686,9.24175,9.29624,611032.42413076,0
+PSO.US,D,20151204,000000,9.10984,9.20126,9.09466,9.18111,627628.20481468,0
+PSO.US,D,20151207,000000,9.13267,9.13267,8.97009,9.00205,1066786.6963063,0
+PSO.US,D,20151208,000000,8.81506,8.9157,8.79967,8.84712,715096.59334403,0
+PSO.US,D,20151209,000000,8.72474,8.82349,8.62102,8.66002,1019800.2448751,0
+PSO.US,D,20151210,000000,8.69099,8.73109,8.5438,8.55263,2193730.075048,0
+PSO.US,D,20151211,000000,8.43611,8.45209,8.33576,8.35055,905037.27800016,0
+PSO.US,D,20151214,000000,8.31134,8.33576,8.14221,8.31134,3201975.1348415,0
+PSO.US,D,20151215,000000,8.2112,8.35055,8.2112,8.28891,1664467.5368028,0
+PSO.US,D,20151216,000000,8.6764,8.76037,8.5828,8.70826,2317138.5248059,0
+PSO.US,D,20151217,000000,8.73109,8.73754,8.59888,8.59888,1456119.5601909,0
+PSO.US,D,20151218,000000,8.62102,8.66002,8.53645,8.56871,3829925.7443319,0
+PSO.US,D,20151221,000000,8.68365,8.7165,8.56871,8.59193,1248802.2710268,0
+PSO.US,D,20151222,000000,8.65278,8.65278,8.50529,8.5438,2608069.451595,0
+PSO.US,D,20151223,000000,8.77585,8.85347,8.7695,8.79144,2310165.5161783,0
+PSO.US,D,20151224,000000,8.82349,8.84077,8.7695,8.7695,312687.19731415,0
+PSO.US,D,20151228,000000,8.7695,8.7695,8.69913,8.73754,750774.70077355,0
+PSO.US,D,20151229,000000,8.47501,8.53645,8.47501,8.51323,1055576.0812219,0
+PSO.US,D,20151230,000000,8.46628,8.52841,8.41258,8.42737,765456.20369524,0
+PSO.US,D,20151231,000000,8.41258,8.42062,8.3436,8.35055,418218.30780206,0
+PSO.US,D,20160104,000000,8.24296,8.28117,8.157,8.26539,704161.02974864,0
+PSO.US,D,20160105,000000,8.24991,8.28117,8.16534,8.24296,707691.36094803,0
+PSO.US,D,20160106,000000,8.04921,8.10986,8.04088,8.0638,765980.11129332,0
+PSO.US,D,20160107,000000,7.89428,7.92485,7.81656,7.8244,728813.90478232,0
+PSO.US,D,20160108,000000,7.8244,7.86301,7.72316,7.73865,672625.82240243,0
+PSO.US,D,20160111,000000,7.80048,7.81656,7.63026,7.69269,726557.07205211,0
+PSO.US,D,20160112,000000,7.83919,7.84733,7.67721,7.74649,1167358.8198754,0
+PSO.US,D,20160113,000000,7.84733,7.87443,7.63026,7.6382,939529.54073171,0
+PSO.US,D,20160114,000000,7.94787,8.10271,7.81656,8.04921,1163547.3920994,0
+PSO.US,D,20160115,000000,7.80872,7.83919,7.70778,7.75463,707205.73890519,0
+PSO.US,D,20160119,000000,7.56853,7.56853,7.39821,7.44456,793634.37235527,0
+PSO.US,D,20160120,000000,7.28972,7.33607,7.11136,7.28972,781409.1900569,0
+PSO.US,D,20160121,000000,8.18827,8.5828,8.14221,8.48236,2708081.39704,0
+PSO.US,D,20160122,000000,8.28891,8.52146,8.27333,8.41258,1428114.6840441,0
+PSO.US,D,20160125,000000,8.32008,8.36643,8.24296,8.24296,547026.02836407,0
+PSO.US,D,20160126,000000,8.44325,8.57486,8.35938,8.56871,537835.48007614,0
+PSO.US,D,20160127,000000,8.47501,8.5438,8.37487,8.40474,492339.1427556,0
+PSO.US,D,20160128,000000,8.73109,8.74489,8.55263,8.61427,566298.77537128,0
+PSO.US,D,20160129,000000,8.62836,8.7165,8.59888,8.69913,464207.31976772,0
+PSO.US,D,20160201,000000,8.76037,8.82349,8.6764,8.76037,754248.61115469,0
+PSO.US,D,20160202,000000,8.49794,8.59193,8.42737,8.49794,632842.09293023,0
+PSO.US,D,20160203,000000,8.62836,8.63739,8.42737,8.62102,753291.47227357,0
+PSO.US,D,20160204,000000,8.69099,8.90012,8.6764,8.77585,932052.77479828,0
+PSO.US,D,20160205,000000,8.84077,8.87739,8.63283,8.66002,882293.64315564,0
+PSO.US,D,20160208,000000,8.56067,8.60355,8.46003,8.56871,854632.32949142,0
+PSO.US,D,20160209,000000,8.35055,8.46003,8.3042,8.38211,720198.64733768,0
+PSO.US,D,20160210,000000,8.33576,8.44325,8.29675,8.32782,437812.4519704,0
+PSO.US,D,20160211,000000,8.13378,8.17259,7.99403,8.07968,506270.04729158,0
+PSO.US,D,20160212,000000,8.38896,8.5438,8.3436,8.53645,628135.99217898,0
+PSO.US,D,20160216,000000,8.69099,8.69099,8.5438,8.66002,520631.16056675,0
+PSO.US,D,20160217,000000,8.77585,8.97009,8.76037,8.93903,986026.34006166,0
+PSO.US,D,20160218,000000,8.87005,8.87005,8.7695,8.78498,370021.83132217,0
+PSO.US,D,20160219,000000,8.73754,8.78866,8.69913,8.7695,430703.42887024,0
+PSO.US,D,20160222,000000,8.90746,8.98796,8.89287,8.93208,413301.63649696,0
+PSO.US,D,20160223,000000,8.63739,8.68365,8.57486,8.57486,346944.70914118,0
+PSO.US,D,20160224,000000,8.26539,8.43611,8.17993,8.42737,569148.02669317,0
+PSO.US,D,20160225,000000,8.65278,8.68365,8.56871,8.66906,639773.79345872,0
+PSO.US,D,20160226,000000,9.11838,9.15739,8.90012,8.94836,688440.77926228,0
+PSO.US,D,20160229,000000,9.26607,9.27282,9.16503,9.16503,751654.26102956,0
+PSO.US,D,20160301,000000,9.39659,9.42875,9.30408,9.39659,834883.02807288,0
+PSO.US,D,20160302,000000,9.22438,9.32642,9.19441,9.31282,632445.13217322,0
+PSO.US,D,20160303,000000,9.29624,9.43907,9.29624,9.4351,1264238.4023927,0
+PSO.US,D,20160304,000000,9.56611,9.64453,9.54329,9.582,660781.48062728,0
+PSO.US,D,20160307,000000,9.35857,9.57108,9.35857,9.54329,372577.89589205,0
+PSO.US,D,20160308,000000,9.62964,9.64453,9.53336,9.56611,671681.78121126,0
+PSO.US,D,20160309,000000,9.56611,9.61177,9.48175,9.582,446075.07930095,0
+PSO.US,D,20160310,000000,9.4351,9.55123,9.33227,9.4351,461240.18923626,0
+PSO.US,D,20160311,000000,9.64453,9.74775,9.6207,9.74775,457707.84300764,0
+PSO.US,D,20160314,000000,9.69911,9.78348,9.66835,9.73088,550285.33813292,0
+PSO.US,D,20160315,000000,9.582,9.59788,9.53733,9.59192,537901.97604051,0
+PSO.US,D,20160316,000000,9.53733,9.79936,9.53733,9.78348,612797.58973046,0
+PSO.US,D,20160317,000000,9.92839,10.0783,9.88373,10.0564,522679.43777234,0
+PSO.US,D,20160318,000000,10.1408,10.1716,9.94328,9.98497,778217.38376703,0
+PSO.US,D,20160321,000000,10.109,10.109,10.0008,10.0862,419581.47507169,0
+PSO.US,D,20160322,000000,9.9006,10.0306,9.87479,10.0088,388361.61979894,0
+PSO.US,D,20160323,000000,9.86884,9.89663,9.76065,9.78348,1221327.3475658,0
+PSO.US,D,20160324,000000,9.65147,9.73088,9.64453,9.71301,288068.57777726,0
+PSO.US,D,20160328,000000,9.7537,9.79142,9.74775,9.78348,189732.12913151,0
+PSO.US,D,20160329,000000,9.81326,9.95519,9.7537,9.94626,358017.29472376,0
+PSO.US,D,20160330,000000,10.1259,10.1468,10.0306,10.0485,405775.50234756,0
+PSO.US,D,20160331,000000,9.77455,9.79936,9.69117,9.71301,610021.88697522,0
+PSO.US,D,20160401,000000,9.31282,9.39659,9.27282,9.39659,676762.67739807,0
+PSO.US,D,20160404,000000,9.53733,9.57108,9.48175,9.51946,405559.89422066,0
+PSO.US,D,20160405,000000,9.36642,9.45892,9.31768,9.40344,764347.93762237,0
+PSO.US,D,20160406,000000,9.38686,9.49961,9.36542,9.49366,294083.44000911,0
+PSO.US,D,20160407,000000,9.36542,9.39659,9.26895,9.29138,326998.94237335,0
+PSO.US,D,20160408,000000,9.44403,9.49664,9.40929,9.43609,371058.5638576,0
+PSO.US,D,20160411,000000,9.59192,9.64949,9.49961,9.50954,318703.06706061,0
+PSO.US,D,20160412,000000,9.54924,9.64651,9.45197,9.62368,402697.54520882,0
+PSO.US,D,20160413,000000,9.54924,9.66338,9.54229,9.63162,397728.48314392,0
+PSO.US,D,20160414,000000,9.54229,9.54924,9.49366,9.53435,288520.95183792,0
+PSO.US,D,20160415,000000,9.52641,9.57505,9.49366,9.52641,275037.38378954,0
+PSO.US,D,20160418,000000,9.55718,9.62368,9.54229,9.57505,385768.27718842,0
+PSO.US,D,20160419,000000,9.71897,9.8073,9.67827,9.78348,363860.87947162,0
+PSO.US,D,20160420,000000,9.75271,9.79142,9.71897,9.72889,162883.87975893,0
+PSO.US,D,20160421,000000,9.72889,9.74576,9.55718,9.582,182778.26328156,0
+PSO.US,D,20160422,000000,9.55718,9.63162,9.54329,9.61475,218441.2579919,0
+PSO.US,D,20160425,000000,9.50954,9.53435,9.40443,9.43609,365755.00694162,0
+PSO.US,D,20160426,000000,9.55718,9.582,9.4619,9.48572,390168.09349772,0
+PSO.US,D,20160427,000000,9.44403,9.49961,9.41416,9.48572,468862.03727377,0
+PSO.US,D,20160428,000000,9.39659,9.59887,9.39659,9.49366,305226.55161452,0
+PSO.US,D,20160429,000000,9.50954,9.54924,9.44403,9.47083,359319.00360208,0
+PSO.US,D,20160502,000000,9.49961,9.54229,9.45098,9.52641,342526.75756887,0
+PSO.US,D,20160503,000000,9.32354,9.36542,9.25922,9.30111,398326.94682327,0
+PSO.US,D,20160504,000000,9.17069,9.22637,9.12989,9.16304,275465.57749951,0
+PSO.US,D,20160505,000000,9.28453,9.39659,9.25922,9.33912,403203.31754389,0
+PSO.US,D,20160506,000000,9.40443,9.56512,9.40443,9.55718,368786.61840822,0
+PSO.US,D,20160509,000000,9.49366,9.50954,9.36542,9.37316,309740.21707493,0
+PSO.US,D,20160510,000000,9.37316,9.47083,9.35669,9.41416,301333.51515491,0
+PSO.US,D,20160511,000000,9.41416,9.43113,9.32642,9.37316,234709.59642702,0
+PSO.US,D,20160512,000000,9.47083,9.50954,9.35669,9.41416,563080.77370151,0
+PSO.US,D,20160513,000000,9.31867,9.38101,9.27679,9.28453,299522.00388307,0
+PSO.US,D,20160516,000000,9.30111,9.40443,9.29138,9.38101,554650.89894541,0
+PSO.US,D,20160517,000000,9.49961,9.54229,9.43609,9.45197,527283.77954781,0
+PSO.US,D,20160518,000000,9.52641,9.60681,9.43609,9.49961,626407.0971053,0
+PSO.US,D,20160519,000000,9.48572,9.50954,9.40443,9.4619,358335.66934106,0
+PSO.US,D,20160520,000000,9.51649,9.55718,9.47976,9.51649,498155.52460895,0
+PSO.US,D,20160523,000000,9.43113,9.49366,9.43113,9.43609,306682.41022842,0
+PSO.US,D,20160524,000000,9.52641,9.60681,9.50954,9.60681,375261.91481762,0
+PSO.US,D,20160525,000000,9.70309,9.77058,9.69614,9.75271,358429.36819995,0
+PSO.US,D,20160526,000000,9.7676,9.77455,9.69614,9.71897,260887.84858282,0
+PSO.US,D,20160527,000000,9.71003,9.77058,9.69614,9.74576,206350.07513689,0
+PSO.US,D,20160531,000000,9.88869,9.91251,9.73683,9.78348,439838.56385453,0
+PSO.US,D,20160601,000000,9.72889,9.86288,9.71897,9.85891,291953.55411998,0
+PSO.US,D,20160602,000000,9.86487,9.9274,9.84899,9.9274,281465.32701218,0
+PSO.US,D,20160603,000000,9.84105,9.85395,9.72889,9.82418,268116.76592177,0
+PSO.US,D,20160606,000000,9.86487,9.9542,9.85891,9.92144,267673.45949262,0
+PSO.US,D,20160607,000000,9.99291,10.0336,9.96313,9.97802,243078.0127918,0
+PSO.US,D,20160608,000000,9.97802,9.98497,9.87876,9.91251,280585.76675617,0
+PSO.US,D,20160609,000000,9.67827,9.68224,9.53435,9.582,569220.56774521,0
+PSO.US,D,20160610,000000,9.24374,9.25922,9.10607,9.16304,462958.00164921,0
+PSO.US,D,20160613,000000,9.1554,9.25922,9.08324,9.1156,644844.61449941,0
+PSO.US,D,20160614,000000,9.17069,9.2225,8.95411,9.01803,566626.21762008,0
+PSO.US,D,20160615,000000,9.1156,9.34885,9.1156,9.25237,535777.12772444,0
+PSO.US,D,20160616,000000,9.12225,9.33128,9.03778,9.30111,506013.1310656,0
+PSO.US,D,20160617,000000,9.421,9.59192,9.40443,9.54924,1045520.0778825,0
+PSO.US,D,20160620,000000,10.1061,10.1309,10.0008,10.0108,786988.80597649,0
+PSO.US,D,20160621,000000,10.1626,10.3165,10.1061,10.2033,815877.27243777,0
+PSO.US,D,20160622,000000,10.4207,10.4872,10.3413,10.3641,683244.01889513,0
+PSO.US,D,20160623,000000,10.6232,10.648,10.4604,10.648,730694.93456237,0
+PSO.US,D,20160624,000000,10.0505,10.2579,9.89663,9.90656,1334491.3887519,0
+PSO.US,D,20160627,000000,9.69614,9.71897,9.51649,9.59192,656371.58917187,0
+PSO.US,D,20160628,000000,9.82418,9.87876,9.75966,9.87182,397093.74893854,0
+PSO.US,D,20160629,000000,10.2033,10.4207,10.1954,10.3254,618743.94096871,0
+PSO.US,D,20160630,000000,10.3165,10.4773,10.244,10.4773,598891.87305977,0
+PSO.US,D,20160701,000000,10.4693,10.5408,10.4296,10.4693,424867.90423928,0
+PSO.US,D,20160705,000000,10.1954,10.2668,10.1398,10.2361,442034.94570803,0
+PSO.US,D,20160706,000000,10.0425,10.0743,9.91251,10.0664,548604.8037606,0
+PSO.US,D,20160707,000000,9.99291,10.0425,9.79142,9.88869,1133753.1700022,0
+PSO.US,D,20160708,000000,9.86487,9.97802,9.84899,9.91251,738798.37458427,0
+PSO.US,D,20160711,000000,10.0505,10.1795,10.0505,10.1458,398656.40410129,0
+PSO.US,D,20160712,000000,10.2668,10.4137,10.2123,10.3572,568786.32894756,0
+PSO.US,D,20160713,000000,10.3482,10.4058,10.2927,10.3165,416101.51960288,0
+PSO.US,D,20160714,000000,10.2758,10.3254,10.2549,10.3085,487099.05926015,0
+PSO.US,D,20160715,000000,10.3165,10.3333,10.243,10.2927,266040.27830706,0
+PSO.US,D,20160718,000000,10.2668,10.3731,10.2579,10.2927,486625.52739265,0
+PSO.US,D,20160719,000000,10.2927,10.2927,10.2192,10.244,269258.27997682,0
+PSO.US,D,20160720,000000,10.2758,10.3333,10.2361,10.2996,273504.95406514,0
+PSO.US,D,20160721,000000,10.3254,10.374,10.244,10.2758,319548.37181983,0
+PSO.US,D,20160722,000000,10.2758,10.3085,10.251,10.2668,238411.20511041,0
+PSO.US,D,20160725,000000,10.2847,10.3572,10.2668,10.3254,368494.43917083,0
+PSO.US,D,20160726,000000,10.2847,10.3333,10.2361,10.2668,309502.44362657,0
+PSO.US,D,20160727,000000,10.379,10.4058,10.2668,10.3333,400299.66043297,0
+PSO.US,D,20160728,000000,10.3641,10.379,10.2927,10.3085,279444.25270111,0
+PSO.US,D,20160729,000000,9.1554,9.48175,9.1554,9.43113,1124595.8696964,0
+PSO.US,D,20160801,000000,9.33128,9.47083,9.27679,9.35669,517818.17977089,0
+PSO.US,D,20160802,000000,9.52641,9.52641,9.44403,9.49366,491588.54436989,0
+PSO.US,D,20160803,000000,9.43113,9.51748,9.41416,9.47083,449337.41161364,0
+PSO.US,D,20160804,000000,9.49366,9.51351,9.421,9.43609,447531.94542947,0
+PSO.US,D,20160805,000000,9.25237,9.32354,9.25237,9.29138,393849.55188887,0
+PSO.US,D,20160808,000000,9.35669,9.39659,9.33128,9.36542,287781.43611293,0
+PSO.US,D,20160809,000000,9.24374,9.35669,9.235,9.30111,284457.64540893,0
+PSO.US,D,20160810,000000,9.26895,9.33128,9.21952,9.25237,903807.10265927,0
+PSO.US,D,20160811,000000,9.235,9.30111,9.235,9.28453,345626.88002907,0
+PSO.US,D,20160812,000000,9.36542,9.39659,9.28751,9.30895,349734.51710097,0
+PSO.US,D,20160815,000000,9.30111,9.33128,9.28751,9.31867,398967.72611631,0
+PSO.US,D,20160816,000000,9.31867,9.35669,9.28453,9.32354,498748.95071524,0
+PSO.US,D,20160817,000000,9.28165,9.34686,9.23113,9.33039,353920.74031259,0
+PSO.US,D,20160818,000000,9.3157,9.3547,9.25237,9.33039,336466.5571795,0
+PSO.US,D,20160819,000000,9.27282,9.36443,9.26508,9.3547,480988.48314019,0
+PSO.US,D,20160822,000000,9.38587,9.43708,9.36443,9.40443,288978.36347163,0
+PSO.US,D,20160823,000000,9.46289,9.49366,9.40929,9.421,410793.93262844,0
+PSO.US,D,20160824,000000,9.421,9.47182,9.33714,9.3547,234558.46923527,0
+PSO.US,D,20160825,000000,9.30597,9.36443,9.28939,9.30597,251244.92623424,0
+PSO.US,D,20160826,000000,9.3956,9.49366,9.23987,9.28939,442534.67295544,0
+PSO.US,D,20160829,000000,9.25624,9.27282,9.2486,9.26508,220580.21151254,0
+PSO.US,D,20160830,000000,9.28165,9.33039,9.26607,9.28939,421075.61924084,0
+PSO.US,D,20160831,000000,9.3157,9.38101,9.29336,9.3547,347579.44334655,0
+PSO.US,D,20160901,000000,9.421,9.43708,9.33039,9.38587,352169.67991745,0
+PSO.US,D,20160902,000000,9.55222,9.62666,9.54428,9.61078,543635.7416957,0
+PSO.US,D,20160906,000000,9.57802,9.61872,9.53733,9.56909,323748.70023601,0
+PSO.US,D,20160907,000000,9.56115,9.59093,9.43212,9.46289,387731.92316663,0
+PSO.US,D,20160908,000000,8.76136,8.80325,8.68821,8.71392,1116667.737217,0
+PSO.US,D,20160909,000000,8.64652,8.67183,8.54003,8.54816,618291.56690806,0
+PSO.US,D,20160912,000000,8.49089,8.59015,8.42489,8.57397,632689.95822386,0
+PSO.US,D,20160913,000000,8.53129,8.56514,8.43263,8.45844,459013.5819444,0
+PSO.US,D,20160914,000000,8.44931,8.53546,8.42489,8.48236,424169.69661337,0
+PSO.US,D,20160915,000000,8.43263,8.51511,8.40831,8.49893,491984.49761229,0
+PSO.US,D,20160916,000000,8.45844,8.46628,8.36732,8.39948,821460.91841581,0
+PSO.US,D,20160919,000000,8.54003,8.60623,8.52305,8.54003,429911.52238545,0
+PSO.US,D,20160920,000000,8.49089,8.49893,8.40831,8.41606,479767.37543081,0
+PSO.US,D,20160921,000000,8.37586,8.43263,8.3174,8.43263,600912.94737084,0
+PSO.US,D,20160922,000000,8.36732,8.42489,8.35055,8.39948,1147174.2721446,0
+PSO.US,D,20160923,000000,8.07055,8.14877,8.05408,8.11164,1054098.0572866,0
+PSO.US,D,20160926,000000,7.80693,7.83165,7.73289,7.79056,1015160.6400882,0
+PSO.US,D,20160927,000000,7.88931,8.1036,7.87284,8.07889,837838.06842899,0
+PSO.US,D,20160928,000000,8.07889,8.16117,8.04584,8.1448,614116.42635717,0
+PSO.US,D,20160929,000000,8.11164,8.11998,7.95542,7.96356,669416.88836416,0
+PSO.US,D,20160930,000000,8.15293,8.15293,8.05408,8.06231,678799.87194292,0
+PSO.US,D,20161003,000000,8.07055,8.1448,8.02936,8.11998,772670.00831501,0
+PSO.US,D,20161004,000000,8.44156,8.54003,8.35938,8.36732,914566.35119762,0
+PSO.US,D,20161005,000000,8.36732,8.40831,8.34261,8.35938,432553.22569733,0
+PSO.US,D,20161006,000000,8.32613,8.35055,8.26023,8.2768,379864.24156386,0
+PSO.US,D,20161007,000000,8.30082,8.3174,8.19809,8.26023,464063.24517824,0
+PSO.US,D,20161010,000000,8.26023,8.3174,8.24385,8.25169,312303.3342471,0
+PSO.US,D,20161011,000000,8.26023,8.28454,8.12832,8.1448,528935.09599638,0
+PSO.US,D,20161012,000000,8.13636,8.17755,8.09527,8.11998,385891.19397105,0
+PSO.US,D,20161013,000000,8.00465,8.21884,7.98817,8.19412,426752.96407777,0
+PSO.US,D,20161014,000000,8.3839,8.40831,8.3174,8.3174,450762.03727458,0
+PSO.US,D,20161017,000000,7.70818,7.70818,7.51056,7.63403,977741.54740965,0
+PSO.US,D,20161018,000000,7.56823,7.57637,7.46113,7.55155,649909.39045243,0
+PSO.US,D,20161019,000000,7.64227,7.72465,7.60922,7.68346,333156.87168006,0
+PSO.US,D,20161020,000000,7.66708,7.76584,7.66708,7.73289,335398.59169109,0
+PSO.US,D,20161021,000000,7.7987,7.83999,7.75741,7.81517,376557.57860826,0
+PSO.US,D,20161024,000000,7.69994,7.71651,7.61766,7.68346,686880.13912876,0
+PSO.US,D,20161025,000000,7.60118,7.60118,7.45299,7.46113,1698400.6289249,0
+PSO.US,D,20161026,000000,7.49399,7.55582,7.41994,7.48575,1843326.5682449,0
+PSO.US,D,20161027,000000,7.46947,7.47761,7.41994,7.43642,730486.37903774,0
+PSO.US,D,20161028,000000,7.61766,7.65865,7.60118,7.61766,686358.2465599,0
+PSO.US,D,20161031,000000,7.5846,7.60922,7.52714,7.60118,479716.99970023,0
+PSO.US,D,20161101,000000,7.54361,7.55155,7.48575,7.5186,502808.22708578,0
+PSO.US,D,20161102,000000,7.6258,7.64227,7.56009,7.56823,406705.43833416,0
+PSO.US,D,20161103,000000,7.55155,7.56009,7.40347,7.44466,1159497.1833603,0
+PSO.US,D,20161104,000000,7.45299,7.51056,7.40347,7.40347,666003.42885972,0
+PSO.US,D,20161107,000000,7.45299,7.47761,7.43225,7.46113,483225.16557817,0
+PSO.US,D,20161108,000000,7.50232,7.6258,7.49815,7.60118,649874.12744102,0
+PSO.US,D,20161109,000000,7.5186,7.67115,7.5186,7.65865,461548.48870744,0
+PSO.US,D,20161110,000000,7.77408,7.8112,7.68346,7.73289,584645.61645033,0
+PSO.US,D,20161111,000000,7.68346,7.73289,7.65061,7.67512,432737.60087127,0
+PSO.US,D,20161114,000000,7.56009,7.74123,7.55155,7.72465,607315.7027282,0
+PSO.US,D,20161115,000000,7.76584,7.80693,7.72465,7.7987,569291.09376803,0
+PSO.US,D,20161116,000000,7.74123,7.80693,7.73706,7.77408,424083.05035676,0
+PSO.US,D,20161117,000000,7.79056,7.81517,7.75741,7.78222,378941.35817955,0
+PSO.US,D,20161118,000000,7.76584,7.78192,7.72882,7.74937,374869.99163367,0
+PSO.US,D,20161121,000000,7.99641,8.05408,7.98013,8.05408,534805.88363876,0
+PSO.US,D,20161122,000000,7.9306,7.94708,7.88931,7.94708,617261.8869749,0
+PSO.US,D,20161123,000000,7.89765,7.91423,7.85229,7.91423,418206.21762672,0
+PSO.US,D,20161125,000000,8.00465,8.08266,7.99641,8.0376,211745.31588254,0
+PSO.US,D,20161128,000000,7.98013,7.98013,7.88098,7.88931,413988.76146214,0
+PSO.US,D,20161129,000000,7.9306,7.99641,7.9306,7.9717,272910.52044424,0
+PSO.US,D,20161130,000000,8.13636,8.17755,8.09527,8.12832,590483.15611052,0
+PSO.US,D,20161201,000000,8.11164,8.13636,8.02936,8.05408,504481.70885581,0
+PSO.US,D,20161202,000000,8.05408,8.21884,8.05408,8.19412,807939.06481218,0
+PSO.US,D,20161205,000000,8.22698,8.25169,8.16921,8.19412,392726.17309682,0
+PSO.US,D,20161206,000000,8.22698,8.29318,8.20633,8.26817,359342.17643815,0
+PSO.US,D,20161207,000000,8.09527,8.18589,8.07055,8.16921,527010.74308804,0
+PSO.US,D,20161208,000000,8.09527,8.1036,8.01289,8.07889,642542.44361168,0
+PSO.US,D,20161209,000000,8.12832,8.32167,8.11998,8.3174,662203.08374439,0
+PSO.US,D,20161212,000000,8.28454,8.30966,8.21884,8.26023,641963.12270995,0
+PSO.US,D,20161213,000000,8.37586,8.40831,8.34261,8.35055,638085.19896951,0
+PSO.US,D,20161214,000000,8.40831,8.49089,8.33407,8.34261,611611.74503248,0
+PSO.US,D,20161215,000000,8.33407,8.3839,8.30082,8.3174,651797.47283475,0
+PSO.US,D,20161216,000000,8.37586,8.43263,8.35055,8.39948,1625276.2259223,0
+PSO.US,D,20161219,000000,8.36732,8.41606,8.35055,8.3839,579897.20008539,0
+PSO.US,D,20161220,000000,8.32613,8.41606,8.30966,8.39948,681081.89253842,0
+PSO.US,D,20161221,000000,8.41606,8.42489,8.35055,8.35938,462366.59057214,0
+PSO.US,D,20161222,000000,8.29318,8.30966,8.25169,8.26023,482528.97298148,0
+PSO.US,D,20161223,000000,8.23512,8.25169,8.21884,8.22698,188761.89256044,0
+PSO.US,D,20161227,000000,8.25169,8.29318,8.23512,8.25169,203708.37182501,0
+PSO.US,D,20161228,000000,8.18589,8.2105,8.13636,8.13636,370371.43889243,0
+PSO.US,D,20161229,000000,8.21884,8.23948,8.19412,8.21884,375160.15584184,0
+PSO.US,D,20161230,000000,8.24385,8.29318,8.19412,8.22698,330537.33368964,0
+PSO.US,D,20170103,000000,8.24385,8.24723,8.20236,8.22698,477472.25714536,0
+PSO.US,D,20170104,000000,8.11164,8.18589,8.11164,8.17755,789580.13355778,0
+PSO.US,D,20170105,000000,8.2105,8.34261,8.19412,8.30966,658541.77564547,0
+PSO.US,D,20170106,000000,8.22698,8.26817,8.21467,8.25169,428016.38740084,0
+PSO.US,D,20170109,000000,8.18589,8.22698,8.17755,8.18589,375477.52294452,0
+PSO.US,D,20170110,000000,8.18589,8.21884,8.16117,8.17755,277869.50736302,0
+PSO.US,D,20170111,000000,8.13636,8.22281,8.11998,8.20236,277978.31894109,0
+PSO.US,D,20170112,000000,8.2105,8.22698,8.157,8.18589,366963.01696104,0
+PSO.US,D,20170113,000000,8.16921,8.19412,8.12832,8.17755,426229.05647969,0
+PSO.US,D,20170117,000000,8.19412,8.23512,8.18589,8.22698,345272.23488575,0
+PSO.US,D,20170118,000000,5.9212,5.93758,5.79773,5.87178,4184416.7379147,0
+PSO.US,D,20170119,000000,5.93758,5.99525,5.9212,5.95396,1678327.915316,0
+PSO.US,D,20170120,000000,5.93758,5.99525,5.91307,5.95396,1267539.0202606,0
+PSO.US,D,20170123,000000,6.07763,6.10234,6.03624,6.08587,1461880.5287406,0
+PSO.US,D,20170124,000000,6.21758,6.31643,6.20934,6.28348,1129918.56939,0
+PSO.US,D,20170125,000000,6.25867,6.33291,6.25867,6.33291,686859.98883652,0
+PSO.US,D,20170126,000000,6.40715,6.42353,6.39048,6.41539,628042.29332009,0
+PSO.US,D,20170127,000000,6.39048,6.39872,6.22572,6.25867,602399.0314231,0
+PSO.US,D,20170130,000000,6.29172,6.32457,6.26711,6.31643,604587.35315971,0
+PSO.US,D,20170131,000000,6.35762,6.39048,6.34929,6.374,885812.89169431,0
+PSO.US,D,20170201,000000,6.57182,6.62114,6.55544,6.60467,1136212.5131693,0
+PSO.US,D,20170202,000000,6.62938,6.6541,6.58809,6.59653,850141.83686707,0
+PSO.US,D,20170203,000000,6.59653,6.62114,6.54293,6.56348,734619.20397494,0
+PSO.US,D,20170206,000000,6.55544,6.57579,6.53886,6.56348,421976.3373037,0
+PSO.US,D,20170207,000000,6.72814,6.85171,6.72,6.8272,999314.45027537,0
+PSO.US,D,20170208,000000,6.72814,6.76943,6.63742,6.73658,485669.39602615,0
+PSO.US,D,20170209,000000,6.69509,6.79405,6.69509,6.75285,468733.07540347,0
+PSO.US,D,20170210,000000,6.67881,6.74462,6.67881,6.71157,492176.93290312,0
+PSO.US,D,20170213,000000,6.70362,6.72,6.6541,6.68695,691865.32142745,0
+PSO.US,D,20170214,000000,6.8272,6.8395,6.71157,6.75285,525309.05090887,0
+PSO.US,D,20170215,000000,6.63742,6.73658,6.63742,6.72,806571.86748411,0
+PSO.US,D,20170216,000000,6.71157,6.77757,6.71157,6.76119,367330.75979431,0
+PSO.US,D,20170217,000000,6.78591,6.83524,6.76516,6.8272,442739.19842161,0
+PSO.US,D,20170221,000000,6.53886,6.62114,6.53886,6.62114,964058.49146816,0
+PSO.US,D,20170222,000000,6.51395,6.53886,6.40715,6.48924,1024177.8958629,0
+PSO.US,D,20170223,000000,6.59653,6.70362,6.59653,6.67057,773085.10433503,0
+PSO.US,D,20170224,000000,6.80238,6.87633,6.6541,6.74462,1050128.4497165,0
+PSO.US,D,20170227,000000,6.73658,6.79405,6.71157,6.76943,667289.01750425,0
+PSO.US,D,20170228,000000,6.96695,6.98352,6.83524,6.85995,1026773.2535026,0
+PSO.US,D,20170301,000000,6.90948,6.92179,6.85171,6.88476,501344.30835498,0
+PSO.US,D,20170302,000000,6.93399,6.95891,6.90521,6.91752,512110.6094956,0
+PSO.US,D,20170303,000000,6.81886,6.84337,6.76943,6.84337,610279.81071582,0
+PSO.US,D,20170306,000000,6.85995,6.89707,6.81886,6.81886,485989.78567267,0
+PSO.US,D,20170307,000000,6.78591,6.80645,6.72814,6.77757,537527.18060496,0
+PSO.US,D,20170308,000000,6.78591,6.81062,6.75285,6.76119,436764.63677423,0
+PSO.US,D,20170309,000000,6.79405,6.81886,6.74462,6.76943,445233.80460018,0
+PSO.US,D,20170310,000000,6.76119,6.78164,6.72,6.75285,451458.22987126,0
+PSO.US,D,20170313,000000,6.74462,6.75285,6.68695,6.70362,1585366.5571236,0
+PSO.US,D,20170314,000000,6.5471,6.57182,6.48924,6.50581,1170246.3567526,0
+PSO.US,D,20170315,000000,6.50581,6.60467,6.4813,6.59653,703391.2885853,0
+PSO.US,D,20170316,000000,6.64606,6.69509,6.62938,6.67057,1013459.9554236,0
+PSO.US,D,20170317,000000,6.61301,6.69509,6.58412,6.66243,5739972.9527074,0
+PSO.US,D,20170320,000000,6.60467,6.6541,6.58809,6.60467,898821.92036058,0
+PSO.US,D,20170321,000000,6.70362,6.74462,6.67881,6.69509,639062.48814286,0
+PSO.US,D,20170322,000000,6.55544,6.62114,6.5471,6.61301,543905.75561163,0
+PSO.US,D,20170323,000000,6.49767,6.55544,6.4813,6.50581,738865.87806325,0
+PSO.US,D,20170324,000000,6.49767,6.60467,6.49767,6.58809,547782.67183745,0
+PSO.US,D,20170327,000000,6.51395,6.53886,6.50581,6.53062,430555.32422232,0
+PSO.US,D,20170328,000000,6.73658,6.76119,6.69509,6.73658,843018.70856235,0
+PSO.US,D,20170329,000000,6.69509,6.75285,6.68695,6.75285,876279.7884384,0
+PSO.US,D,20170330,000000,6.83524,6.87633,6.8272,6.8272,648897.84578228,0
+PSO.US,D,20170331,000000,6.90948,7.02451,6.88476,6.98352,876069.21788456,0
+PSO.US,D,20170403,000000,6.92585,6.95037,6.86809,6.90094,636883.23403776,0
+PSO.US,D,20170404,000000,7.00814,7.03692,6.96695,6.99176,739772.64121378,0
+PSO.US,D,20170405,000000,6.96893,6.9862,6.87345,6.89072,1326054.4613935,0
+PSO.US,D,20170406,000000,6.83891,6.95146,6.82154,6.84744,764937.33367021,0
+PSO.US,D,20170407,000000,6.83891,6.84744,6.79553,6.79553,485185.78901253,0
+PSO.US,D,20170410,000000,6.84744,6.89072,6.7868,6.81271,424298.65848367,0
+PSO.US,D,20170411,000000,6.82998,6.84744,6.74343,6.81271,969975.62478267,0
+PSO.US,D,20170412,000000,6.84744,6.86462,6.82154,6.84744,350820.61785239,0
+PSO.US,D,20170413,000000,6.80407,6.86462,6.76953,6.7868,550975.48564193,0
+PSO.US,D,20170417,000000,6.82154,6.84744,6.79553,6.83891,346006.71303768,0
+PSO.US,D,20170418,000000,6.74343,6.81271,6.72616,6.80407,652127.93762739,0
+PSO.US,D,20170419,000000,6.80407,6.83891,6.77816,6.79553,478178.52488816,0
+PSO.US,D,20170420,000000,6.91662,6.96437,6.91662,6.93409,557647.24740061,0
+PSO.US,D,20170421,000000,6.93409,6.9601,6.90819,6.95146,317207.91537685,0
+PSO.US,D,20170424,000000,7.05568,7.06402,7.02948,7.04685,447252.86388203,0
+PSO.US,D,20170425,000000,7.06402,7.07275,7.01231,7.01231,1145630.7597595,0
+PSO.US,D,20170426,000000,7.02948,7.09588,7.02948,7.05568,432486.72973295,0
+PSO.US,D,20170427,000000,7.09876,7.10749,7.07275,7.10749,299029.32923795,0
+PSO.US,D,20170428,000000,7.12486,7.13349,7.09012,7.10749,818224.78148303,0
+PSO.US,D,20170501,000000,7.08149,7.09012,7.03394,7.05568,442944.7314024,0
+PSO.US,D,20170502,000000,7.1855,7.20297,7.14213,7.1855,537728.6835273,0
+PSO.US,D,20170503,000000,7.32426,7.3328,7.26352,7.27225,544852.81934663,0
+PSO.US,D,20170504,000000,7.31553,7.31553,7.26352,7.28962,510976.14804283,0
+PSO.US,D,20170505,000000,8.20842,8.26023,8.12147,8.26023,1597126.2676714,0
+PSO.US,D,20170508,000000,8.1304,8.13457,8.08693,8.08693,1327695.702696,0
+PSO.US,D,20170509,000000,8.17368,8.19958,8.15621,8.17368,505533.55411043,0
+PSO.US,D,20170510,000000,8.11293,8.11293,8.00028,8.03472,607198.83103324,0
+PSO.US,D,20170511,000000,7.87899,7.905,7.84852,7.88753,438869.33479807,0
+PSO.US,D,20170512,000000,7.81835,7.83552,7.74897,7.75741,549249.61311209,0
+PSO.US,D,20170515,000000,7.69686,7.80088,7.69686,7.74024,624194.59501801,0
+PSO.US,D,20170516,000000,7.72287,7.72287,7.64495,7.65349,412701.15778839,0
+PSO.US,D,20170517,000000,7.80971,7.80971,7.71433,7.71433,478163.41216898,0
+PSO.US,D,20170518,000000,7.77487,7.80088,7.74024,7.75741,647794.61728247,0
+PSO.US,D,20170519,000000,7.85289,7.85726,7.81835,7.85289,476046.6239698,0
+PSO.US,D,20170522,000000,7.86162,7.89626,7.83552,7.83552,649706.88001547,0
+PSO.US,D,20170523,000000,7.84425,7.86162,7.77487,7.79224,919036.69352973,0
+PSO.US,D,20170524,000000,7.77487,7.78351,7.71433,7.74024,342035.09043836,0
+PSO.US,D,20170525,000000,7.71433,7.74024,7.69686,7.72287,329144.94849627,0
+PSO.US,D,20170526,000000,7.69686,7.74024,7.67086,7.7316,323336.62675982,0
+PSO.US,D,20170530,000000,7.75741,7.80971,7.7444,7.74897,276849.90257598,0
+PSO.US,D,20170531,000000,7.84425,7.87899,7.82678,7.84425,376741.9537822,0
+PSO.US,D,20170601,000000,7.89626,7.931,7.89626,7.92217,227561.28025701,0
+PSO.US,D,20170602,000000,7.92217,7.93944,7.88753,7.92217,464693.94932517,0
+PSO.US,D,20170605,000000,7.94827,7.94827,7.89626,7.91363,461346.9857851,0
+PSO.US,D,20170606,000000,7.87899,7.89626,7.83115,7.86162,549571.01027322,0
+PSO.US,D,20170607,000000,7.85289,7.905,7.83552,7.89626,363610.00833331,0
+PSO.US,D,20170608,000000,7.87016,7.92217,7.86162,7.91363,355119.68270051,0
+PSO.US,D,20170609,000000,7.83552,7.905,7.80088,7.83552,291088.09906853,0
+PSO.US,D,20170612,000000,7.83552,7.92217,7.83552,7.92217,524544.34731859,0
+PSO.US,D,20170613,000000,7.85289,7.89626,7.83552,7.87899,361679.61033729,0
+PSO.US,D,20170614,000000,7.96554,7.99165,7.905,7.93944,344469.24574023,0
+PSO.US,D,20170615,000000,7.80971,7.85289,7.80971,7.84425,261742.22097354,0
+PSO.US,D,20170616,000000,7.931,7.931,7.84425,7.88753,1024124.4975885,0
+PSO.US,D,20170619,000000,7.80971,7.80971,7.7444,7.75741,339116.32060827,0
+PSO.US,D,20170620,000000,7.76614,7.77487,7.71433,7.74024,256229.10101832,0
+PSO.US,D,20170621,000000,7.71433,7.78351,7.7056,7.75741,353378.69745149,0
+PSO.US,D,20170622,000000,7.75741,7.75741,7.7056,7.71433,212574.50040797,0
+PSO.US,D,20170623,000000,7.75741,7.81835,7.74024,7.80088,250654.52267178,0
+PSO.US,D,20170626,000000,7.80971,7.80971,7.7316,7.74897,403806.8187963,0
+PSO.US,D,20170627,000000,7.74024,7.80525,7.74024,7.76614,294824.97076332,0
+PSO.US,D,20170628,000000,7.86162,7.89239,7.82678,7.87016,178971.87307855,0
+PSO.US,D,20170629,000000,7.78351,7.80971,7.7444,7.77487,326769.22904188,0
+PSO.US,D,20170630,000000,7.80971,7.80971,7.7316,7.77487,349908.8171288,0
+PSO.US,D,20170703,000000,7.67959,7.69269,7.65349,7.67959,190913.94377103,0
+PSO.US,D,20170705,000000,7.67086,7.7056,7.66232,7.69686,476980.59001485,0
+PSO.US,D,20170706,000000,7.7056,7.72287,7.67086,7.67959,525946.80765808,0
+PSO.US,D,20170707,000000,7.64495,7.65349,7.56684,7.61011,431572.91398014,0
+PSO.US,D,20170710,000000,7.66232,7.69269,7.63612,7.63612,473444.21372778,0
+PSO.US,D,20170711,000000,7.29826,7.3328,7.22888,7.24615,982791.21064349,0
+PSO.US,D,20170712,000000,6.95146,6.9601,6.89072,6.92546,831015.17947856,0
+PSO.US,D,20170713,000000,6.93409,7.04248,6.92546,7.03821,578094.75644506,0
+PSO.US,D,20170714,000000,7.13349,7.20297,7.11622,7.19414,669770.52599287,0
+PSO.US,D,20170717,000000,7.09876,7.13349,7.07275,7.09876,300184.94849757,0
+PSO.US,D,20170718,000000,7.08149,7.11622,7.05985,7.08149,267263.40104566,0
+PSO.US,D,20170719,000000,7.15086,7.22014,7.1465,7.19414,409701.78678936,0
+PSO.US,D,20170720,000000,7.17687,7.22888,7.1595,7.20297,519137.0163976,0
+PSO.US,D,20170721,000000,7.20297,7.21588,7.1595,7.20297,409762.23766606,0
+PSO.US,D,20170724,000000,7.15086,7.22014,7.13349,7.19414,396069.10657845,0
+PSO.US,D,20170725,000000,7.22014,7.23761,7.16823,7.17687,218444.28053574,0
+PSO.US,D,20170726,000000,7.22888,7.27225,7.22014,7.26352,463021.47506975,0
+PSO.US,D,20170727,000000,7.385,7.44565,7.34143,7.36744,501201.24128012,0
+PSO.US,D,20170728,000000,7.58411,7.66232,7.49309,7.52346,712854.87333299,0
+PSO.US,D,20170731,000000,7.44565,7.48029,7.41955,7.45418,363386.34008951,0
+PSO.US,D,20170801,000000,7.50619,7.5324,7.48029,7.49756,440636.51542699,0
+PSO.US,D,20170802,000000,7.54083,7.54083,7.47155,7.47155,595250.71525309,0
+PSO.US,D,20170803,000000,7.48029,7.61905,7.41091,7.47155,1193291.238466,0
+PSO.US,D,20170804,000000,7.48029,7.50619,7.31553,7.32426,719992.10684228,0
+PSO.US,D,20170807,000000,7.16823,7.16823,7.00784,7.03821,852288.8505046,0
+PSO.US,D,20170808,000000,7.04685,7.07275,6.93409,6.9862,1127420.9406676,0
+PSO.US,D,20170809,000000,6.97737,7.02948,6.94293,7.00337,1369472.2960701,0
+PSO.US,D,20170810,000000,6.96893,6.97737,6.89072,6.92546,1018085.455006,0
+PSO.US,D,20170811,000000,6.84744,6.91246,6.84744,6.89072,723877.08318499,0
+PSO.US,D,20170814,000000,6.89955,6.91662,6.84744,6.85628,451606.33451918,0
+PSO.US,D,20170815,000000,6.87345,6.89072,6.83891,6.84744,604456.37626019,0
+PSO.US,D,20170816,000000,6.89102,6.92605,6.87365,6.89995,520264.42524809,0
+PSO.US,D,20170817,000000,6.92605,6.93479,6.82134,6.82988,1058720.534325,0
+PSO.US,D,20170818,000000,6.80367,6.82134,6.74263,6.75147,406602.67184377,0
+PSO.US,D,20170821,000000,6.86481,6.95226,6.83881,6.89995,486203.37877035,0
+PSO.US,D,20170822,000000,6.93479,6.95226,6.87365,6.89995,603517.37264209,0
+PSO.US,D,20170823,000000,6.84744,6.86481,6.7865,6.79514,394037.95712126,0
+PSO.US,D,20170824,000000,6.84744,6.87365,6.80367,6.80367,353788.75589845,0
+PSO.US,D,20170825,000000,6.90858,6.98709,6.90858,6.94372,388154.07178893,0
+PSO.US,D,20170828,000000,6.95226,6.96099,6.92605,6.94372,183143.9910856,0
+PSO.US,D,20170829,000000,6.85638,6.89102,6.84744,6.89102,440202.27662935,0
+PSO.US,D,20170830,000000,6.88248,6.88248,6.76447,6.7865,367535.28526049,0
+PSO.US,D,20170831,000000,6.7601,6.82134,6.74263,6.81251,354301.58083581,0
+PSO.US,D,20170901,000000,6.7865,6.81251,6.76883,6.81251,471336.49316011,0
+PSO.US,D,20170905,000000,6.75147,6.77757,6.70769,6.74263,485255.30752074,0
+PSO.US,D,20170906,000000,6.71643,6.80834,6.71643,6.7865,303263.91315092,0
+PSO.US,D,20170907,000000,6.7865,6.82134,6.74263,6.76883,419944.1803319,0
+PSO.US,D,20170908,000000,6.74263,6.74263,6.69013,6.69896,343491.95656688,0
+PSO.US,D,20170911,000000,6.79514,6.79514,6.7339,6.75147,418630.38127824,0
+PSO.US,D,20170912,000000,6.74263,6.81251,6.73836,6.80367,958878.85884941,0
+PSO.US,D,20170913,000000,6.77757,6.80367,6.7339,6.7601,937475.21843845,0
+PSO.US,D,20170914,000000,6.76883,6.84744,6.73836,6.80367,723045.88363034,0
+PSO.US,D,20170915,000000,6.75147,6.76883,6.66402,6.71643,492240.40632366,0
+PSO.US,D,20170918,000000,6.74263,6.76883,6.66402,6.69896,562087.36429437,0
+PSO.US,D,20170919,000000,6.72516,6.74263,6.66402,6.69896,327977.23906131,0
+PSO.US,D,20170920,000000,6.74263,6.79514,6.71643,6.7601,383679.69939837,0
+PSO.US,D,20170921,000000,6.70769,6.72516,6.65539,6.66402,349156.20371386,0
+PSO.US,D,20170922,000000,6.7601,6.79514,6.7209,6.77757,417525.13774921,0
+PSO.US,D,20170925,000000,6.7865,6.83881,6.7865,6.82988,377147.98217072,0
+PSO.US,D,20170926,000000,6.76883,6.90858,6.76447,6.79514,2045357.4282414,0
+PSO.US,D,20170927,000000,7.09201,7.15305,7.0265,7.08327,1105553.8435353,0
+PSO.US,D,20170928,000000,7.00456,7.08327,6.9995,7.05717,448416.54325854,0
+PSO.US,D,20170929,000000,7.12694,7.13578,7.09201,7.10938,306721.70329828,0
+PSO.US,D,20171002,000000,7.10074,7.10074,7.05717,7.08327,297780.01111944,0
+PSO.US,D,20171003,000000,7.02223,7.03176,6.96099,6.97846,312722.46032556,0
+PSO.US,D,20171004,000000,7.05717,7.10074,7.03087,7.05717,398663.45670357,0
+PSO.US,D,20171005,000000,6.99603,7.0397,6.97419,7.02223,301644.83716992,0
+PSO.US,D,20171006,000000,7.10074,7.17935,7.10074,7.11831,453729.16780604,0
+PSO.US,D,20171009,000000,7.18808,7.20545,7.14451,7.15305,738065.91146156,0
+PSO.US,D,20171010,000000,7.11831,7.12694,7.05717,7.09201,556479.53796565,0
+PSO.US,D,20171011,000000,7.09201,7.09637,7.0397,7.0658,360821.20788812,0
+PSO.US,D,20171012,000000,7.04833,7.15305,7.03087,7.14451,377012.97521275,0
+PSO.US,D,20171013,000000,7.38014,7.38471,7.27543,7.31046,585991.65597157,0
+PSO.US,D,20171016,000000,7.22302,7.22302,7.13578,7.16198,955758.58609697,0
+PSO.US,D,20171017,000000,7.70361,7.70361,7.58113,7.63354,2026585.4159962,0
+PSO.US,D,20171018,000000,7.75562,7.89557,7.75562,7.86917,1283176.6545488,0
+PSO.US,D,20171019,000000,7.8781,7.94797,7.86063,7.8781,787892.54658319,0
+PSO.US,D,20171020,000000,7.91294,7.97854,7.9043,7.94797,822852.29609457,0
+PSO.US,D,20171023,000000,7.99165,7.99165,7.93051,7.94797,410512.83605178,0
+PSO.US,D,20171024,000000,8.02658,8.06152,8.00038,8.01785,756339.20397397,0
+PSO.US,D,20171025,000000,8.20117,8.20117,8.07026,8.09636,700584.3528771,0
+PSO.US,D,20171026,000000,8.20117,8.27115,8.20117,8.22747,517002.09293541,0
+PSO.US,D,20171027,000000,8.19254,8.22747,8.1313,8.1576,404325.68882133,0
+PSO.US,D,20171030,000000,8.20117,8.45477,8.17507,8.19254,1033646.5181837,0
+PSO.US,D,20171031,000000,8.1576,8.17507,8.07026,8.10519,563521.05758682,0
+PSO.US,D,20171101,000000,8.10519,8.1313,8.04832,8.07909,650139.10378389,0
+PSO.US,D,20171102,000000,7.96544,7.97418,7.86917,7.93051,566593.97715251,0
+PSO.US,D,20171103,000000,7.93914,7.93914,7.86063,7.8781,451488.45530962,0
+PSO.US,D,20171106,000000,7.92187,7.98291,7.91294,7.98291,246935.78624,0
+PSO.US,D,20171107,000000,7.95681,7.97418,7.9043,7.96544,494941.55299763,0
+PSO.US,D,20171108,000000,7.91294,7.99165,7.8911,7.94797,466929.62424853,0
+PSO.US,D,20171109,000000,7.89557,7.96544,7.8911,7.95681,297785.0486925,0
+PSO.US,D,20171110,000000,7.91294,7.97418,7.9043,7.96544,304602.90006987,0
+PSO.US,D,20171113,000000,7.89557,7.99165,7.8781,7.95681,438032.09015575,0
+PSO.US,D,20171114,000000,7.9043,7.98291,7.89557,7.96544,320022.91120194,0
+PSO.US,D,20171115,000000,7.95681,7.96544,7.91294,7.94797,382362.87780088,0
+PSO.US,D,20171116,000000,7.95681,7.98291,7.95681,7.98291,243889.06205422,0
+PSO.US,D,20171117,000000,7.94797,8.05269,7.94797,8.02658,577187.99329453,0
+PSO.US,D,20171120,000000,8.01785,8.04415,7.99165,8.00911,446161.72555756,0
+PSO.US,D,20171121,000000,8.04415,8.08772,8.04415,8.06152,313250.39798209,0
+PSO.US,D,20171122,000000,8.1576,8.16643,8.09636,8.14886,247198.74755365,0
+PSO.US,D,20171124,000000,8.22747,8.22747,8.16643,8.19254,323131.09377904,0
+PSO.US,D,20171127,000000,8.08772,8.12713,8.02658,8.04415,368092.44084076,0
+PSO.US,D,20171128,000000,8.02658,8.1576,8.01785,8.1576,378909.11771197,0
+PSO.US,D,20171129,000000,8.27115,8.28861,8.23621,8.25358,451773.58194473,0
+PSO.US,D,20171130,000000,8.29735,8.36732,8.27541,8.29735,506235.79179478,0
+PSO.US,D,20171201,000000,8.35839,8.40206,8.32782,8.38459,555568.74475667,0
+PSO.US,D,20171204,000000,8.34092,8.39343,8.31472,8.33229,323352.74699361,0
+PSO.US,D,20171205,000000,8.37586,8.38459,8.30608,8.31472,455494.33340573,0
+PSO.US,D,20171206,000000,8.39353,8.40206,8.35412,8.36732,296821.86472371,0
+PSO.US,D,20171207,000000,8.55988,8.61149,8.50707,8.59452,510510.67629223,0
+PSO.US,D,20171208,000000,8.62002,8.63283,8.58578,8.62002,472439.72165992,0
+PSO.US,D,20171211,000000,8.66459,8.7037,8.62002,8.63739,202915.4578256,0
+PSO.US,D,20171212,000000,8.66459,8.69,8.64186,8.66459,231201.43054908,0
+PSO.US,D,20171213,000000,8.67273,8.7431,8.67273,8.73486,292242.71081354,0
+PSO.US,D,20171214,000000,8.66459,8.66459,8.60256,8.62836,459456.88837355,0
+PSO.US,D,20171215,000000,8.44593,8.45477,8.38459,8.40206,452390.18088709,0
+PSO.US,D,20171218,000000,8.47174,8.47174,8.40206,8.40206,1207363.1950476,0
+PSO.US,D,20171219,000000,8.36732,8.39353,8.34092,8.36732,364723.31197924,0
+PSO.US,D,20171220,000000,8.4371,8.47174,8.42826,8.4371,287181.96491897,0
+PSO.US,D,20171221,000000,8.47174,8.49794,8.4637,8.48921,258050.68743627,0
+PSO.US,D,20171222,000000,8.52385,8.52385,8.4637,8.47174,135552.02337273,0
+PSO.US,D,20171226,000000,8.44593,8.49794,8.34092,8.49794,262645.96158024,0
+PSO.US,D,20171227,000000,8.54191,8.55988,8.50707,8.51591,192404.05788174,0
+PSO.US,D,20171228,000000,8.58578,8.59452,8.54191,8.55084,280192.83605761,0
+PSO.US,D,20171229,000000,8.64652,8.65556,8.57665,8.57665,203422.23767529,0
+PSO.US,D,20180102,000000,8.63739,8.70826,8.59452,8.65556,249854.55607009,0
+PSO.US,D,20180103,000000,8.68186,8.69,8.60256,8.62836,243390.34232143,0
+PSO.US,D,20180104,000000,8.67273,8.67273,8.61149,8.64652,290536.98857593,0
+PSO.US,D,20180105,000000,8.66459,8.68553,8.64652,8.67273,392724.1580676,0
+PSO.US,D,20180108,000000,8.61149,8.63283,8.55988,8.61149,440589.16224025,0
+PSO.US,D,20180109,000000,8.67273,8.70826,8.64652,8.67273,302993.89923499,0
+PSO.US,D,20180110,000000,8.56871,8.60256,8.52057,8.55084,629218.06287194,0
+PSO.US,D,20180111,000000,8.48037,8.56871,8.48037,8.55988,304955.53018397,0
+PSO.US,D,20180112,000000,8.62002,8.65556,8.58578,8.64652,269318.73085353,0
+PSO.US,D,20180116,000000,8.60256,8.62002,8.56871,8.57665,293700.58445667,0
+PSO.US,D,20180117,000000,8.10519,8.27998,8.05269,8.26241,552806.13969139,0
+PSO.US,D,20180118,000000,8.21874,8.22747,8.14003,8.21874,333243.51793667,0
+PSO.US,D,20180119,000000,8.27115,8.31035,8.26241,8.30608,206336.97744694,0
+PSO.US,D,20180122,000000,8.38459,8.42826,8.38033,8.41963,245261.29695535,0
+PSO.US,D,20180123,000000,8.4108,8.45477,8.4108,8.4371,209333.32590213,0
+PSO.US,D,20180124,000000,8.55084,8.60712,8.50707,8.53318,368917.59530774,0
+PSO.US,D,20180125,000000,8.55988,8.55988,8.4108,8.44593,324415.67490895,0
+PSO.US,D,20180126,000000,8.61149,8.61149,8.54191,8.55988,243015.54688588,0
+PSO.US,D,20180129,000000,8.44593,8.48037,8.42826,8.4637,211775.54132089,0
+PSO.US,D,20180130,000000,8.50707,8.53318,8.4371,8.4637,290879.54354391,0
+PSO.US,D,20180131,000000,8.57665,8.59452,8.50707,8.53318,372946.64623993,0
+PSO.US,D,20180201,000000,8.58578,8.64652,8.56871,8.61149,411968.69466568,0
+PSO.US,D,20180202,000000,8.55988,8.57665,8.41963,8.41963,235789.65209076,0
+PSO.US,D,20180205,000000,8.36732,8.42826,8.20564,8.20981,425820.00554733,0
+PSO.US,D,20180206,000000,8.14886,8.32345,8.1313,8.29735,447917.82352575,0
+PSO.US,D,20180207,000000,8.28861,8.33229,8.1837,8.25358,298289.81351296,0
+PSO.US,D,20180208,000000,8.38459,8.38459,8.1576,8.16643,515705.42163015,0
+PSO.US,D,20180209,000000,7.98291,8.02658,7.80386,7.94797,550572.47979725,0
+PSO.US,D,20180212,000000,8.01785,8.03512,7.96544,8.00038,305589.25687473,0
+PSO.US,D,20180213,000000,7.93051,7.96544,7.88683,7.92187,353734.35010942,0
+PSO.US,D,20180214,000000,8.02658,8.1837,8.01785,8.16643,360094.78985309,0
+PSO.US,D,20180215,000000,8.26241,8.40206,8.24058,8.37586,337103.30641409,0
+PSO.US,D,20180216,000000,8.50707,8.57953,8.48921,8.50707,334924.05230898,0
+PSO.US,D,20180220,000000,8.47174,8.49794,8.40206,8.42826,309229.4071668,0
+PSO.US,D,20180221,000000,8.50707,8.54191,8.42826,8.4371,228348.14916875,0
+PSO.US,D,20180222,000000,8.51591,8.55988,8.48037,8.50707,217199.99999029,0
+PSO.US,D,20180223,000000,8.41963,8.58578,8.35839,8.58578,356536.24824456,0
+PSO.US,D,20180226,000000,8.63739,8.75034,8.63739,8.75034,530277.10545917,0
+PSO.US,D,20180227,000000,8.78687,8.81704,8.70826,8.75948,464100.52321888,0
+PSO.US,D,20180228,000000,8.79412,8.83074,8.72662,8.72662,376260.36179781,0
+PSO.US,D,20180301,000000,8.70826,8.70826,8.55988,8.62002,359515.46895136,0
+PSO.US,D,20180302,000000,8.62836,8.68186,8.57665,8.68186,227890.73753503,0
+PSO.US,D,20180305,000000,8.71739,8.82161,8.67729,8.80325,398382.36012691,0
+PSO.US,D,20180306,000000,8.96166,9.03481,8.93446,9.01337,619545.92259962,0
+PSO.US,D,20180307,000000,9.0225,9.06528,8.9963,9.04821,294946.88003134,0
+PSO.US,D,20180308,000000,9.09287,9.11461,9.03868,9.06528,242232.70803258,0
+PSO.US,D,20180309,000000,9.06528,9.10041,9.04821,9.10041,451284.93735805,0
+PSO.US,D,20180312,000000,9.18012,9.33525,9.18012,9.25823,308483.84635414,0
+PSO.US,D,20180313,000000,9.25823,9.2758,9.21475,9.2225,474379.18728744,0
+PSO.US,D,20180314,000000,9.3021,9.31867,9.24076,9.26696,498047.7205455,0
+PSO.US,D,20180315,000000,9.24959,9.31867,9.23113,9.26696,252609.10101848,0
+PSO.US,D,20180316,000000,9.33525,9.40145,9.2758,9.35371,607567.58138112,0
+PSO.US,D,20180319,000000,9.33525,9.37316,9.28453,9.34498,305958.00722261,0
+PSO.US,D,20180320,000000,9.31183,9.32741,9.28453,9.3021,292859.3097559,0
+PSO.US,D,20180321,000000,9.33525,9.37316,9.31183,9.34498,349270.05286498,0
+PSO.US,D,20180322,000000,9.34498,9.38686,9.3021,9.32741,438881.42497341,0
+PSO.US,D,20180323,000000,9.40632,9.43411,9.28453,9.3021,390965.03755557,0
+PSO.US,D,20180326,000000,9.36344,9.43411,9.3021,9.42488,260610.7820646,0
+PSO.US,D,20180327,000000,9.39659,9.39659,9.24959,9.28453,467413.23126215,0
+PSO.US,D,20180328,000000,9.24959,9.28453,9.19153,9.19639,332080.84607477,0
+PSO.US,D,20180329,000000,9.18865,9.236,9.13555,9.19639,338646.81879922,0
+PSO.US,D,20180402,000000,9.17069,9.20503,9.04821,9.08324,243305.71109404,0
+PSO.US,D,20180403,000000,9.12602,9.16215,9.09287,9.12602,463277.38378112,0
+PSO.US,D,20180404,000000,9.10041,9.20503,9.05764,9.19639,229900.72918538,0
+PSO.US,D,20180405,000000,9.10796,9.16116,9.06339,9.14309,646213.82685671,0
+PSO.US,D,20180406,000000,9.21475,9.29426,9.18865,9.19639,457885.1655793,0
+PSO.US,D,20180409,000000,9.34785,9.40046,9.3284,9.33813,425430.09739261,0
+PSO.US,D,20180410,000000,9.57008,9.66835,9.57008,9.60582,310710.453646,0
+PSO.US,D,20180411,000000,9.64055,9.67232,9.58597,9.60582,242002.99470112,0
+PSO.US,D,20180412,000000,9.65842,9.69415,9.64949,9.67529,253145.09879191,0
+PSO.US,D,20180413,000000,9.64949,9.65445,9.59589,9.64055,254281.5752739,0
+PSO.US,D,20180416,000000,9.70209,9.70209,9.64055,9.70209,168776.83272276,0
+PSO.US,D,20180417,000000,9.73882,9.84601,9.72095,9.82715,2279903.8073013,0
+PSO.US,D,20180418,000000,9.72095,9.80829,9.72095,9.79142,403716.14248125,0
+PSO.US,D,20180419,000000,9.81723,9.83609,9.71103,9.74874,471791.88976459,0
+PSO.US,D,20180420,000000,9.80829,9.84601,9.73882,9.76562,336476.63232561,0
+PSO.US,D,20180423,000000,9.81723,9.91648,9.80135,9.86388,317823.5068046,0
+PSO.US,D,20180424,000000,9.89862,9.90358,9.57802,9.70209,1304729.4071223,0
+PSO.US,D,20180425,000000,9.78249,9.87082,9.77356,9.84601,370941.69216265,0
+PSO.US,D,20180426,000000,10.0048,10.0793,9.97703,10.0405,572504.05786474,0
+PSO.US,D,20180427,000000,10.0673,10.0832,10.0147,10.0753,332810.28665364,0
+PSO.US,D,20180430,000000,10.1378,10.2093,10.1289,10.1378,391324.72027195,0
+PSO.US,D,20180501,000000,10.0832,10.111,9.97206,10.0405,315102.2098384,0
+PSO.US,D,20180502,000000,9.97703,10.1021,9.95221,10.0306,440677.82352607,0
+PSO.US,D,20180503,000000,10.0237,10.0495,9.96214,10.0495,246753.42609528,0
+PSO.US,D,20180504,000000,10.6539,10.7601,10.6093,10.7244,880909.31807917,0
+PSO.US,D,20180507,000000,10.7244,10.8346,10.7065,10.7681,428880.83493768,0
+PSO.US,D,20180508,000000,10.8127,10.9815,10.8028,10.9636,555107.30306451,0
+PSO.US,D,20180509,000000,10.8921,11.043,10.8753,11.0083,525796.68798094,0
+PSO.US,D,20180510,000000,10.9993,11.0609,10.9547,11.0331,490566.92455362,0
+PSO.US,D,20180511,000000,11.0331,11.1055,11.0182,11.0609,279119.83299614,0
+PSO.US,D,20180514,000000,10.9021,11.0043,10.8753,10.9199,261468.17699916,0
+PSO.US,D,20180515,000000,10.8842,10.8921,10.8386,10.8753,346722.04841199,0
+PSO.US,D,20180516,000000,10.9199,10.9636,10.8842,10.9021,319101.03533224,0
+PSO.US,D,20180517,000000,10.9993,11.0708,10.9904,11.0182,415695.49121436,0
+PSO.US,D,20180518,000000,10.91,10.9199,10.8296,10.8663,502052.591127,0
+PSO.US,D,20180521,000000,10.9457,11.0083,10.9408,10.9993,211848.08237294,0
+PSO.US,D,20180522,000000,11.0331,11.043,10.8921,10.91,332487.88197789,0
+PSO.US,D,20180523,000000,10.8663,10.8663,10.7601,10.8127,276719.93319108,0
+PSO.US,D,20180524,000000,10.7324,10.7681,10.6351,10.7244,279506.71860704,0
+PSO.US,D,20180525,000000,10.6877,10.7155,10.6539,10.6877,250878.19091558,0
+PSO.US,D,20180529,000000,10.5815,10.5964,10.4951,10.519,298034.9123162,0
+PSO.US,D,20180530,000000,10.5914,10.6093,10.519,10.6013,365358.04618461,0
+PSO.US,D,20180531,000000,10.6539,10.7065,10.5914,10.6351,343867.75951705,0
+PSO.US,D,20180601,000000,10.6351,10.644,10.5626,10.5716,190751.73391855,0
+PSO.US,D,20180604,000000,10.6172,10.6609,10.5914,10.5914,170677.00528043,0
+PSO.US,D,20180605,000000,10.6351,10.6609,10.5815,10.6351,289121.43054649,0
+PSO.US,D,20180606,000000,10.6093,10.6976,10.6013,10.6778,224458.13525297,0
+PSO.US,D,20180607,000000,10.6271,10.6271,10.5289,10.5815,321364.92066473,0
+PSO.US,D,20180608,000000,10.5815,10.5815,10.4663,10.5289,324272.60783409,0
+PSO.US,D,20180611,000000,10.4951,10.6013,10.4753,10.5815,320868.21596116,0
+PSO.US,D,20180612,000000,10.5716,10.6609,10.509,10.5914,436373.72110489,0
+PSO.US,D,20180613,000000,10.6778,10.6976,10.3949,10.4475,1019235.0291779,0
+PSO.US,D,20180614,000000,10.4316,10.4951,10.3949,10.4217,561347.84856938,0
+PSO.US,D,20180615,000000,10.3343,10.4217,10.3066,10.4038,540254.52265883,0
+PSO.US,D,20180618,000000,10.2093,10.2807,10.1468,10.2609,410438.27997051,0
+PSO.US,D,20180619,000000,9.95221,10.0832,9.94229,10.0673,544556.61005079,0
+PSO.US,D,20180620,000000,10.1219,10.1994,10.0832,10.1468,309898.39686897,0
+PSO.US,D,20180621,000000,10.1289,10.1468,10.0584,10.1219,323522.00944838,0
+PSO.US,D,20180622,000000,10.252,10.2659,10.1735,10.1735,342611.38879626,0
+PSO.US,D,20180625,000000,10.1646,10.1865,10.1289,10.1378,327714.27774766,0
+PSO.US,D,20180626,000000,10.112,10.1468,10.0624,10.1289,347439.39881552,0
+PSO.US,D,20180627,000000,10.1825,10.245,10.1219,10.1219,292223.56803591,0
+PSO.US,D,20180628,000000,10.1468,10.2093,10.1219,10.1994,267381.28025523,0
+PSO.US,D,20180629,000000,10.3343,10.4128,10.2887,10.2966,574879.77731913,0
+PSO.US,D,20180702,000000,10.1646,10.3016,10.1557,10.2807,334888.78929757,0
+PSO.US,D,20180703,000000,10.386,10.4316,10.3601,10.3601,312194.52266903,0
+PSO.US,D,20180705,000000,10.3949,10.4475,10.2966,10.3691,515600.64011053,0
+PSO.US,D,20180706,000000,10.3601,10.4564,10.3433,10.4564,366535.83076568,0
+PSO.US,D,20180709,000000,10.519,10.5239,10.4405,10.509,435133.47061789,0
+PSO.US,D,20180710,000000,10.6688,10.7294,10.644,10.6688,301604.53658545,0
+PSO.US,D,20180711,000000,10.5537,10.5815,10.5031,10.509,204645.36041389,0
+PSO.US,D,20180712,000000,10.6688,10.6976,10.644,10.6688,197240.1280179,0
+PSO.US,D,20180713,000000,10.6351,10.6688,10.6172,10.6539,229955.13497441,0
+PSO.US,D,20180716,000000,10.6013,10.6539,10.5914,10.6172,274529.59642524,0
+PSO.US,D,20180717,000000,10.5815,10.6778,10.5626,10.6351,305300.10018117,0
+PSO.US,D,20180718,000000,10.6271,10.6539,10.5289,10.6539,227131.07151781,0
+PSO.US,D,20180719,000000,10.5378,10.5626,10.4981,10.5031,194589.35707451,0
+PSO.US,D,20180720,000000,10.509,10.5378,10.4753,10.5031,272376.53770004,0
+PSO.US,D,20180723,000000,10.4564,10.4951,10.4316,10.4475,295508.06567006,0
+PSO.US,D,20180724,000000,10.509,10.5537,10.4475,10.4753,213442.97800326,0
+PSO.US,D,20180725,000000,10.6013,10.6539,10.5626,10.644,313756.17031717,0
+PSO.US,D,20180726,000000,10.6688,10.7681,10.6539,10.7065,290762.67184895,0
+PSO.US,D,20180727,000000,11.2475,11.3011,11.0252,11.0877,595998.29109497,0
+PSO.US,D,20180730,000000,10.8663,10.8921,10.7324,10.7413,581963.61255399,0
+PSO.US,D,20180731,000000,10.7681,10.7859,10.6976,10.7155,330568.56664261,0
+PSO.US,D,20180801,000000,10.4663,10.4951,10.4356,10.4753,368736.24267764,0
+PSO.US,D,20180802,000000,10.3244,10.3502,10.3115,10.3502,278696.67685923,0
+PSO.US,D,20180803,000000,10.4128,10.4663,10.378,10.4217,225803.16725959,0
+PSO.US,D,20180806,000000,10.4405,10.4753,10.4128,10.4217,259500.50096251,0
+PSO.US,D,20180807,000000,10.6093,10.6093,10.4525,10.4663,319140.32840209,0
+PSO.US,D,20180808,000000,10.509,10.5289,10.4405,10.4753,353556.02002315,0
+PSO.US,D,20180809,000000,10.4405,10.4951,10.3949,10.4038,183958.06289186,0
+PSO.US,D,20180810,000000,10.3601,10.4128,10.3343,10.3691,317040.66795131,0
+PSO.US,D,20180813,000000,10.3691,10.4038,10.2887,10.3244,194262.92234032,0
+PSO.US,D,20180814,000000,10.4564,10.4614,10.3949,10.3949,239290.76536642,0
+PSO.US,D,20180815,000000,10.2609,10.3115,10.2222,10.2887,352002.43249191,0
+PSO.US,D,20180816,000000,10.3701,10.4078,10.3244,10.3244,228586.93013172,0
+PSO.US,D,20180817,000000,10.3502,10.4137,10.3433,10.3869,251371.87307531,0
+PSO.US,D,20180820,000000,10.5477,10.5557,10.5041,10.5309,205426.18423796,0
+PSO.US,D,20180821,000000,10.5934,10.6291,10.5735,10.5934,269493.03088135,0
+PSO.US,D,20180822,000000,10.6639,10.6996,10.6331,10.6371,163581.07987022,0
+PSO.US,D,20180823,000000,10.6371,10.6639,10.5557,10.5835,198393.73224829,0
+PSO.US,D,20180824,000000,10.5477,10.6033,10.5477,10.5646,155636.82715697,0
+PSO.US,D,20180827,000000,10.6113,10.6589,10.5934,10.646,164728.63901295,0
+PSO.US,D,20180828,000000,10.7274,10.7879,10.6996,10.7274,804800.65679674,0
+PSO.US,D,20180829,000000,10.7631,10.8604,10.7631,10.8425,329086.51264879,0
+PSO.US,D,20180830,000000,10.6996,10.8256,10.6907,10.7711,213778.48036895,0
+PSO.US,D,20180831,000000,10.6639,10.6807,10.5358,10.5646,175890.89339597,0
+PSO.US,D,20180904,000000,10.4673,10.4862,10.4048,10.4415,202962.81101235,0
+PSO.US,D,20180905,000000,10.378,10.3869,10.2758,10.3066,331578.09628353,0
+PSO.US,D,20180906,000000,10.3343,10.4008,10.2708,10.3244,187087.4032758,0
+PSO.US,D,20180907,000000,10.245,10.3433,10.2361,10.2966,197784.18590822,0
+PSO.US,D,20180910,000000,10.2966,10.3155,10.245,10.252,134769.18451944,0
+PSO.US,D,20180911,000000,10.0286,10.0485,9.95023,10.0386,311422.76647647,0
+PSO.US,D,20180912,000000,10.1209,10.1209,9.95023,9.98497,199728.6891088,0
+PSO.US,D,20180913,000000,9.77951,9.86785,9.77058,9.85197,311323.02252991,0
+PSO.US,D,20180914,000000,9.79837,9.79837,9.70706,9.72691,264530.01390412,0
+PSO.US,D,20180917,000000,9.8609,9.86785,9.77058,9.77951,207108.7336395,0
+PSO.US,D,20180918,000000,9.85197,9.88671,9.82418,9.82418,175817.34482932,0
+PSO.US,D,20180919,000000,9.88671,9.9939,9.87678,9.93038,217637.26133176,0
+PSO.US,D,20180920,000000,10.1894,10.2271,10.1458,10.2271,342433.05870998,0
+PSO.US,D,20180921,000000,10.1894,10.2708,10.1815,10.245,223361.95935544,0
+PSO.US,D,20180924,000000,10.3959,10.3959,10.3244,10.3433,213813.74338036,0
+PSO.US,D,20180925,000000,10.2609,10.3244,10.1636,10.1636,398992.9139816,0
+PSO.US,D,20180926,000000,10.252,10.3195,10.252,10.2609,263690.75423257,0
+PSO.US,D,20180927,000000,10.4673,10.5557,10.4485,10.511,233340.38406972,0
+PSO.US,D,20180928,000000,10.4048,10.4227,10.2708,10.2887,274069.16224769,0
+PSO.US,D,20181001,000000,10.3869,10.4048,10.2807,10.2807,169384.36403362,0
+PSO.US,D,20181002,000000,9.96015,9.97504,9.82914,9.8609,419254.03282289,0
+PSO.US,D,20181003,000000,9.8609,9.90556,9.83311,9.84303,165577.97383061,0
+PSO.US,D,20181004,000000,9.82418,9.82418,9.75668,9.77951,201368.92289664,0
+PSO.US,D,20181005,000000,9.71698,9.80631,9.67629,9.73584,337563.74059164,0
+PSO.US,D,20181008,000000,9.46785,9.54726,9.45793,9.53038,275285.23238401,0
+PSO.US,D,20181009,000000,9.44006,9.59291,9.44006,9.54031,220171.16058019,0
+PSO.US,D,20181010,000000,9.31669,9.32354,9.182,9.182,448725.85024433,0
+PSO.US,D,20181011,000000,9.2884,9.31669,9.09287,9.12701,351045.2936108,0
+PSO.US,D,20181012,000000,9.17257,9.17257,9.05674,9.15451,300028.78373275,0
+PSO.US,D,20181015,000000,9.11937,9.31967,9.10984,9.27967,245608.88949639,0
+PSO.US,D,20181016,000000,9.68125,9.70706,9.54329,9.57505,580548.05452455,0
+PSO.US,D,20181017,000000,9.72691,9.80631,9.70706,9.75271,353630.57610442,0
+PSO.US,D,20181018,000000,10.1011,10.1458,9.97504,10.0028,410501.75339105,0
+PSO.US,D,20181019,000000,10.0743,10.1726,10.0743,10.111,285601.17449321,0
+PSO.US,D,20181022,000000,10.1458,10.1636,10.0822,10.1279,213447.0080617,0
+PSO.US,D,20181023,000000,10.2966,10.4445,10.2271,10.3433,746958.23542443,0
+PSO.US,D,20181024,000000,10.2887,10.2887,10.0743,10.0822,378090.00833266,0
+PSO.US,D,20181025,000000,10.2887,10.3145,10.2271,10.252,312334.56720006,0
+PSO.US,D,20181026,000000,10.1547,10.2569,10.1011,10.1994,316367.64819069,0
+PSO.US,D,20181029,000000,10.4048,10.4227,10.1279,10.2083,870595.39099919,0
+PSO.US,D,20181030,000000,10.2361,10.3433,10.2083,10.3343,440481.35817679,0
+PSO.US,D,20181031,000000,10.2083,10.2887,10.1726,10.1815,303483.55133627,0
+PSO.US,D,20181101,000000,10.2361,10.2708,10.1726,10.2609,247507.04702483,0
+PSO.US,D,20181102,000000,10.4415,10.4415,10.3601,10.4048,209986.19537051,0
+PSO.US,D,20181105,000000,10.5557,10.6033,10.4763,10.5309,211583.10603006,0
+PSO.US,D,20181106,000000,10.3869,10.4326,10.3433,10.3959,189166.91343435,0
+PSO.US,D,20181107,000000,10.6033,10.6807,10.5735,10.6807,214267.12495563,0
+PSO.US,D,20181108,000000,10.6807,10.7542,10.643,10.6708,255681.01306956,0
+PSO.US,D,20181109,000000,10.6113,10.7542,10.6033,10.6559,358971.41106104,0
+PSO.US,D,20181112,000000,10.4951,10.5835,10.4763,10.511,170382.81101381,0
+PSO.US,D,20181113,000000,10.5041,10.5646,10.4415,10.4673,336930.01390088,0
+PSO.US,D,20181114,000000,10.7631,10.8068,10.5735,10.6639,412584.28609343,0
+PSO.US,D,20181115,000000,10.5209,10.6807,10.4723,10.6708,268055.30753046,0
+PSO.US,D,20181116,000000,10.6033,10.6639,10.5557,10.6559,167202.08738467,0
+PSO.US,D,20181119,000000,10.8326,10.914,10.7343,10.7443,254819.58807655,0
+PSO.US,D,20181120,000000,10.6559,10.7443,10.6033,10.646,253830.20872786,0
+PSO.US,D,20181121,000000,10.8425,10.9229,10.8068,10.8604,373018.17977736,0
+PSO.US,D,20181123,000000,10.6708,10.8256,10.6708,10.8157,163985.09322952,0
+PSO.US,D,20181126,000000,10.9864,11.0222,10.9587,10.9864,193604.00778427,0
+PSO.US,D,20181127,000000,10.9587,10.9864,10.8961,10.914,334687.28637523,0
+PSO.US,D,20181128,000000,10.8792,11.0559,10.8792,11.0559,153869.64652805,0
+PSO.US,D,20181129,000000,10.9051,10.9864,10.9051,10.9497,198467.28081495,0
+PSO.US,D,20181130,000000,10.9765,10.9993,10.9229,10.9587,206215.06817892,0
+PSO.US,D,20181203,000000,11.0043,11.0132,10.9309,11.0043,242056.39297554,0
+PSO.US,D,20181204,000000,10.9309,10.9587,10.7582,10.7879,384692.25158313,0
+PSO.US,D,20181206,000000,10.4673,10.5934,10.4326,10.5835,281029.07318532,0
+PSO.US,D,20181207,000000,10.4862,10.5209,10.2927,10.3155,425881.46393865,0
+PSO.US,D,20181210,000000,10.3433,10.3701,10.1815,10.2887,363976.74365197,0
+PSO.US,D,20181211,000000,10.3701,10.3869,10.252,10.2887,321490.85999119,0
+PSO.US,D,20181212,000000,10.4862,10.5209,10.4485,10.4485,192494.73419679,0
+PSO.US,D,20181213,000000,10.4862,10.5646,10.4574,10.4862,179025.27135297,0
+PSO.US,D,20181214,000000,10.5735,10.5934,10.4951,10.4951,173268.33286172,0
+PSO.US,D,20181217,000000,10.6033,10.6113,10.4326,10.4673,222717.15000396,0
+PSO.US,D,20181218,000000,10.4415,10.4673,10.3502,10.3959,315958.59725834,0
+PSO.US,D,20181219,000000,10.511,10.5835,10.4137,10.4574,287055.01807789,0
+PSO.US,D,20181220,000000,10.4862,10.511,10.4227,10.4862,288083.69049644,0
+PSO.US,D,20181221,000000,10.4862,10.4951,10.252,10.252,344287.89311012,0
+PSO.US,D,20181224,000000,10.4326,10.5209,10.378,10.3869,249935.15723903,0
+PSO.US,D,20181226,000000,10.3869,10.5041,10.3294,10.5041,143085.21012441,0
+PSO.US,D,20181227,000000,10.245,10.3869,10.2073,10.378,312011.1550097,0
+PSO.US,D,20181228,000000,10.6291,10.6371,10.5735,10.6192,197223.0002695,0
+PSO.US,D,20181231,000000,10.6371,10.6639,10.5557,10.6639,189411.73948499,0
+PSO.US,D,20190102,000000,10.5209,10.6113,10.507,10.6113,148378.69189428,0
+PSO.US,D,20190103,000000,10.6639,10.6996,10.5835,10.6371,169278.57499939,0
+PSO.US,D,20190104,000000,10.7631,10.9309,10.7542,10.914,162788.16587082,0
+PSO.US,D,20190107,000000,11.0291,11.1016,11.0132,11.047,363448.80599543,0
+PSO.US,D,20190108,000000,11.2981,11.4589,11.2753,11.45,436104.71470357,0
+PSO.US,D,20190109,000000,11.5383,11.6455,11.5204,11.6455,267758.09072,0
+PSO.US,D,20190110,000000,11.5204,11.6643,11.4589,11.6554,211843.04479988,0
+PSO.US,D,20190111,000000,11.6921,11.7805,11.6117,11.7547,246077.38379083,0
+PSO.US,D,20190114,000000,11.4043,11.45,11.3725,11.4043,437308.69466455,0
+PSO.US,D,20190115,000000,11.1194,11.2703,11.0837,11.2703,411566.69633561,0
+PSO.US,D,20190116,000000,10.511,10.5557,10.3701,10.4415,636531.61143827,0
+PSO.US,D,20190117,000000,10.3433,10.5041,10.2807,10.5041,268495.59141577,0
+PSO.US,D,20190118,000000,10.6291,10.6807,10.6033,10.6371,317588.75590007,0
+PSO.US,D,20190122,000000,10.646,10.6708,10.5557,10.5835,232693.55968901,0
+PSO.US,D,20190123,000000,10.8604,10.9249,10.7185,10.7711,308348.83939617,0
+PSO.US,D,20190124,000000,10.646,10.651,10.5835,10.6192,264806.07290772,0
+PSO.US,D,20190125,000000,10.646,10.6708,10.5735,10.6192,186902.02058724,0
+PSO.US,D,20190128,000000,10.5388,10.5835,10.511,10.5735,179567.31421407,0
+PSO.US,D,20190129,000000,10.7095,10.7631,10.6807,10.6996,225527.10825599,0
+PSO.US,D,20190130,000000,10.7969,10.8654,10.7443,10.8326,202145.71666226,0
+PSO.US,D,20190131,000000,10.6996,10.7095,10.5835,10.6113,137145.91148844,0
+PSO.US,D,20190201,000000,10.7443,10.7631,10.6807,10.7343,182854.83439204,0
+PSO.US,D,20190204,000000,10.8515,10.8792,10.7631,10.8425,300638.33007283,0
+PSO.US,D,20190205,000000,10.8425,10.914,10.8256,10.9051,162549.38490784,0
+PSO.US,D,20190206,000000,10.8157,10.8425,10.6956,10.7095,241077.08877296,0
+PSO.US,D,20190207,000000,10.7631,10.7631,10.6291,10.6708,215237.36152669,0
+PSO.US,D,20190208,000000,10.6708,10.7343,10.6371,10.7343,78609.312548669,0
+PSO.US,D,20190211,000000,10.8425,10.8912,10.78,10.8425,312115.93652932,0
+PSO.US,D,20190212,000000,10.8604,10.8792,10.8068,10.8425,437489.03978004,0
+PSO.US,D,20190213,000000,10.7711,10.8068,10.6639,10.6708,191926.49595579,0
+PSO.US,D,20190214,000000,10.6192,10.646,10.5606,10.6192,159125.85025729,0
+PSO.US,D,20190215,000000,10.6371,10.6371,10.5557,10.5934,171766.12857567,0
+PSO.US,D,20190219,000000,10.4137,10.5209,10.3959,10.4951,169721.88142854,0
+PSO.US,D,20190220,000000,10.4574,10.511,10.4137,10.4862,374917.34482042,0
+PSO.US,D,20190221,000000,10.3155,10.4048,10.2887,10.3066,441803.21734734,0
+PSO.US,D,20190222,000000,10.3343,10.6291,10.3244,10.6291,1031844.0745433,0
+PSO.US,D,20190225,000000,10.0912,10.1011,9.99886,10.0912,3148615.1459766,0
+PSO.US,D,20190226,000000,10.1636,10.3343,10.1636,10.3244,1455755.8474161,0
+PSO.US,D,20190227,000000,10.0286,10.1209,9.97504,10.0217,1913060.6845791,0
+PSO.US,D,20190228,000000,10.0912,10.2033,10.0822,10.1368,494475.07373241,0
+PSO.US,D,20190301,000000,10.1547,10.1726,9.97504,10.0028,341147.47006546,0
+PSO.US,D,20190304,000000,10.0128,10.0386,9.90556,9.96611,348548.672403,0
+PSO.US,D,20190305,000000,9.82418,9.85197,9.78447,9.80631,212502.96687054,0
+PSO.US,D,20190306,000000,9.77058,9.78844,9.70706,9.72691,293108.16586499,0
+PSO.US,D,20190307,000000,9.70011,9.71698,9.62765,9.63758,166518.99247794,0
+PSO.US,D,20190308,000000,9.59291,9.62765,9.55619,9.55619,159163.12829792,0
+PSO.US,D,20190311,000000,9.65445,9.70309,9.64651,9.69018,254705.73892543,0
+PSO.US,D,20190312,000000,9.70011,9.74477,9.65445,9.69018,326330.96018579,0
+PSO.US,D,20190313,000000,9.71698,9.8609,9.69018,9.84303,250568.88392979,0
+PSO.US,D,20190314,000000,9.84303,9.90556,9.79837,9.79837,159611.47230013,0
+PSO.US,D,20190315,000000,9.82418,9.88671,9.81127,9.84303,293474.90118365,0
+PSO.US,D,20190318,000000,9.83311,9.86785,9.77058,9.80631,245047.70385767,0
+PSO.US,D,20190319,000000,9.87281,9.95023,9.8609,9.89663,302424.65347938,0
+PSO.US,D,20190320,000000,9.81425,9.83311,9.64949,9.72691,173419.46005347,0
+PSO.US,D,20190321,000000,9.78844,9.81425,9.73584,9.78844,192891.6949538,0
+PSO.US,D,20190322,000000,9.86785,10.0574,9.86785,10.0028,453723.12271837,0
+PSO.US,D,20190325,000000,9.79837,9.82418,9.71698,9.74477,203872.59670672,0
+PSO.US,D,20190326,000000,9.81425,9.86785,9.75668,9.8609,737865.41605384,0
+PSO.US,D,20190327,000000,9.78844,9.85991,9.76165,9.83311,350048.86165982,0
+PSO.US,D,20190328,000000,9.80234,9.82418,9.72691,9.75271,203179.42665387,0
+PSO.US,D,20190329,000000,9.9006,9.9006,9.77951,9.80631,260434.46700756,0
+PSO.US,D,20190401,000000,9.95023,10.0028,9.9135,10.0028,154881.19119819,0
+PSO.US,D,20190402,000000,9.96611,10.0128,9.89663,9.97504,206981.78679842,0
+PSO.US,D,20190403,000000,10.0485,10.0743,9.96611,9.9939,380757.90702444,0
+PSO.US,D,20190404,000000,9.9939,10.0257,9.95916,9.97504,234911.09934936,0
+PSO.US,D,20190405,000000,9.9939,10.0614,9.93931,9.95916,171251.2886091,0
+PSO.US,D,20190408,000000,9.94924,9.9939,9.92144,9.96611,290701.21345764,0
+PSO.US,D,20190409,000000,9.79539,9.8212,9.75073,9.75767,229291.1828453,0
+PSO.US,D,20190410,000000,9.84998,9.84998,9.7805,9.80432,119997.00528269,0
+PSO.US,D,20190411,000000,9.92144,9.94924,9.88472,9.91251,193502.24880849,0
+PSO.US,D,20190412,000000,9.95916,10.0128,9.92144,9.98497,168805.04313189,0
+PSO.US,D,20190415,000000,9.93931,9.98497,9.92938,9.94924,195611.98440539,0
+PSO.US,D,20190416,000000,9.78547,9.81127,9.7676,9.7676,127909.01752837,0
+PSO.US,D,20190417,000000,9.79539,9.96611,9.78547,9.91251,282716.66015991,0
+PSO.US,D,20190418,000000,9.90358,9.96611,9.89465,9.93931,150524.6980172,0
+PSO.US,D,20190422,000000,9.88472,9.92144,9.88472,9.89465,164505.97828376,0
+PSO.US,D,20190423,000000,10.1755,10.2123,10.1299,10.1487,428113.10880356,0
+PSO.US,D,20190424,000000,10.1388,10.2559,10.1031,10.1219,288622.7108137,0
+PSO.US,D,20190425,000000,10.1567,10.1845,10.0753,10.1031,243803.42331222,0
+PSO.US,D,20190426,000000,9.98497,10.0842,9.97504,10.0495,150528.72807565,0
+PSO.US,D,20190429,000000,9.92938,9.93931,9.82616,9.83112,271206.81323585,0
+PSO.US,D,20190430,000000,9.80432,9.86388,9.80432,9.83112,205018.14082022,0
+PSO.US,D,20190501,000000,9.62269,9.67629,9.55917,9.55917,178747.19732014,0
+PSO.US,D,20190502,000000,9.57703,9.58597,9.48175,9.53237,156717.89033532,0
+PSO.US,D,20190503,000000,9.60383,9.69514,9.5949,9.68522,106666.57945529,0
+PSO.US,D,20190506,000000,9.54924,9.61276,9.52244,9.60383,68278.257720297,0
+PSO.US,D,20190507,000000,9.51252,9.5413,9.47877,9.52244,173846.64624883,0
+PSO.US,D,20190508,000000,9.5413,9.5681,9.48671,9.51252,239659.5157143,0
+PSO.US,D,20190509,000000,9.46885,9.5681,9.46885,9.49465,191496.2872166,0
+PSO.US,D,20190510,000000,9.52244,9.5413,9.45892,9.50358,211511.57249263,0
+PSO.US,D,20190513,000000,9.42289,9.42289,9.30498,9.32254,216604.55885477,0
+PSO.US,D,20190514,000000,9.33128,9.34111,9.29525,9.30498,202831.83411283,0
+PSO.US,D,20190515,000000,9.28751,9.3547,9.27768,9.32254,317528.30502337,0
+PSO.US,D,20190516,000000,9.33128,9.40929,9.32254,9.35083,421156.22040978,0
+PSO.US,D,20190517,000000,9.25922,9.28751,9.21475,9.2225,152060.15028543,0
+PSO.US,D,20190520,000000,9.24175,9.25059,9.1687,9.18766,159853.27580693,0
+PSO.US,D,20190521,000000,9.06051,9.07858,9.00503,9.00503,163297.96826434,0
+PSO.US,D,20190522,000000,9.15074,9.23699,9.14597,9.20503,212725.62759973,0
+PSO.US,D,20190523,000000,9.1954,9.25059,9.17833,9.20503,237714.00499911,0
+PSO.US,D,20190524,000000,9.28751,9.32254,9.20503,9.23212,172700.09462072,0
+PSO.US,D,20190528,000000,9.32254,9.3946,9.2225,9.2225,185223.50124415,0
+PSO.US,D,20190529,000000,9.00503,9.06051,8.96066,9.04156,194912.76926487,0
+PSO.US,D,20190530,000000,9.05099,9.10041,9.04156,9.05099,221231.0659517,0
+PSO.US,D,20190531,000000,8.942,9.0096,8.90558,9.00503,164690.35345771,0
+PSO.US,D,20190603,000000,8.96066,9.04156,8.93347,9.01436,184288.52768449,0
+PSO.US,D,20190604,000000,8.97863,8.97863,8.79699,8.84255,376227.11381563,0
+PSO.US,D,20190605,000000,8.96066,8.98796,8.88741,8.89655,182063.93542186,0
+PSO.US,D,20190606,000000,8.95133,8.97863,8.93347,8.95133,92385.059834443,0
+PSO.US,D,20190607,000000,9.15927,9.2225,9.15927,9.20503,633268.27161098,0
+PSO.US,D,20190610,000000,9.27768,9.29525,9.24175,9.26895,180062.00388841,0
+PSO.US,D,20190611,000000,9.26895,9.3147,9.21475,9.26895,345834.42803908,0
+PSO.US,D,20190612,000000,9.27768,9.27768,9.20989,9.23212,222817.90146513,0
+PSO.US,D,20190613,000000,9.34111,9.35083,9.26895,9.3147,191720.962975,0
+PSO.US,D,20190614,000000,9.06915,9.11461,8.98796,9.09664,170068.46645496,0
+PSO.US,D,20190617,000000,9.1954,9.22736,9.1687,9.17833,121280.578898,0
+PSO.US,D,20190618,000000,9.30498,9.43311,9.29525,9.41416,278812.54103958,0
+PSO.US,D,20190619,000000,9.36929,9.41416,9.35957,9.38488,229581.34705347,0
+PSO.US,D,20190620,000000,9.35083,9.38488,9.3147,9.34111,183953.0253188,0
+PSO.US,D,20190621,000000,9.40443,9.42289,9.34111,9.35957,144158.21318587,0
+PSO.US,D,20190624,000000,9.46885,9.48969,9.43311,9.44899,201990.55941206,0
+PSO.US,D,20190625,000000,9.42289,9.44899,9.3147,9.3147,239611.15501294,0
+PSO.US,D,20190626,000000,9.32254,9.35083,9.28751,9.28751,214783.97995143,0
+PSO.US,D,20190627,000000,9.29525,9.3147,9.26408,9.27768,122326.37906494,0
+PSO.US,D,20190628,000000,9.43311,9.45892,9.38488,9.3946,128562.89451137,0
+PSO.US,D,20190701,000000,9.51252,9.52244,9.44006,9.46885,201609.71888884,0
+PSO.US,D,20190702,000000,9.51252,9.51252,9.43311,9.44899,206475.00694874,0
+PSO.US,D,20190703,000000,9.53237,9.60383,9.53237,9.5949,101223.98552289,0
+PSO.US,D,20190705,000000,9.55917,9.56413,9.48671,9.55917,196351.50013038,0
+PSO.US,D,20190708,000000,9.52244,9.53237,9.45892,9.46885,207868.39965672,0
+PSO.US,D,20190709,000000,9.45892,9.53237,9.45892,9.52244,136785.22125745,0
+PSO.US,D,20190710,000000,9.64055,9.66835,9.61276,9.64055,188249.06762309,0
+PSO.US,D,20190711,000000,9.64055,9.65842,9.5413,9.55917,150047.13609126,0
+PSO.US,D,20190712,000000,9.5949,9.65842,9.5949,9.65842,124003.89089342,0
+PSO.US,D,20190715,000000,9.79539,9.83112,9.75073,9.75767,147777.2056711,0
+PSO.US,D,20190716,000000,9.98497,10.0217,9.95916,9.97504,442918.5360225,0
+PSO.US,D,20190717,000000,9.90358,9.93931,9.86586,9.87479,247653.13664353,0
+PSO.US,D,20190718,000000,9.90358,9.92938,9.83112,9.90358,332923.12829015,0
+PSO.US,D,20190719,000000,9.94924,10.0028,9.90854,9.93931,314288.13803214,0
+PSO.US,D,20190722,000000,10.0842,10.112,9.9939,10.0217,317804.36402698,0
+PSO.US,D,20190723,000000,10.0396,10.0664,9.93931,9.97504,175647.07485994,0
+PSO.US,D,20190724,000000,9.91251,9.98497,9.90358,9.91251,176176.02003109,0
+PSO.US,D,20190725,000000,9.84998,9.88472,9.80432,9.8212,152696.89952003,0
+PSO.US,D,20190726,000000,10.4296,10.4396,10.2609,10.376,545286.05062966,0
+PSO.US,D,20190729,000000,10.4197,10.4197,10.1716,10.2123,234387.19175128,0
+PSO.US,D,20190730,000000,9.90358,9.92938,9.80432,9.83112,223278.33564267,0
+PSO.US,D,20190731,000000,9.65842,9.70011,9.48671,9.55917,328741.94265159,0
+PSO.US,D,20190801,000000,9.36929,9.3946,9.21475,9.24175,317114.21651796,0
+PSO.US,D,20190802,000000,9.12324,9.15927,9.06915,9.15074,413860.80710646,0
+PSO.US,D,20190805,000000,8.97863,8.98796,8.89188,8.92384,296041.04089965,0
+PSO.US,D,20190806,000000,8.96066,8.96066,8.87818,8.93347,201654.04953176,0
+PSO.US,D,20190807,000000,8.98796,9.08801,8.96066,9.06051,203828.2660638,0
+PSO.US,D,20190808,000000,9.08801,9.14131,9.06051,9.12324,124432.0846034,0
+PSO.US,D,20190809,000000,9.10518,9.11461,9.00503,9.03213,164144.28053816,0
+PSO.US,D,20190812,000000,8.97863,9.04156,8.91481,8.92384,165124.59225535,0
+PSO.US,D,20190813,000000,8.88741,8.9692,8.87818,8.90558,144730.48148532,0
+PSO.US,D,20190814,000000,8.84255,8.86538,8.78786,8.80603,298360.33953578,0
+PSO.US,D,20190815,000000,8.87908,8.90657,8.83342,8.88831,255120.83494545,0
+PSO.US,D,20190816,000000,8.96166,9.01625,8.9428,9.00682,139577.04424647,0
+PSO.US,D,20190819,000000,8.98895,9.08999,8.98895,9.05297,137137.85137155,0
+PSO.US,D,20190820,000000,9.01625,9.07094,9.00682,9.03381,151378.06289331,0
+PSO.US,D,20190821,000000,9.16215,9.19828,9.12989,9.14409,153337.67881307,0
+PSO.US,D,20190822,000000,9.10706,9.17158,9.08999,9.14409,198561.98718845,0
+PSO.US,D,20190823,000000,9.15361,9.19064,9.0624,9.0624,170167.20288691,0
+PSO.US,D,20190826,000000,9.10706,9.13456,9.04354,9.08056,102368.52212178,0
+PSO.US,D,20190827,000000,9.02538,9.08056,9.00682,9.08056,402957.48397864,0
+PSO.US,D,20190828,000000,9.08999,9.19828,9.08056,9.15361,173414.42248042,0
+PSO.US,D,20190829,000000,9.28939,9.33525,9.24473,9.25436,163890.38685602,0
+PSO.US,D,20190830,000000,9.25436,9.27282,9.18111,9.21763,133936.97745017,0
+PSO.US,D,20190903,000000,9.19064,9.235,9.16215,9.235,193902.23210934,0
+PSO.US,D,20190904,000000,9.36344,9.41803,9.33525,9.39957,153174.46144597,0
+PSO.US,D,20190905,000000,9.43609,9.49961,9.38974,9.47381,232365.10992559,0
+PSO.US,D,20190906,000000,9.59986,9.61872,9.59986,9.59986,117931.60032871,0
+PSO.US,D,20190909,000000,9.63857,9.66041,9.60482,9.61872,143761.25242886,0
+PSO.US,D,20190910,000000,9.7011,9.74775,9.65048,9.72889,147904.15251217,0
+PSO.US,D,20190911,000000,9.74775,9.79341,9.70904,9.72889,199468.75033898,0
+PSO.US,D,20190912,000000,9.64651,9.72889,9.60879,9.7011,182077.03311181,0
+PSO.US,D,20190913,000000,9.85792,9.93832,9.848,9.92839,332226.93569346,0
+PSO.US,D,20190916,000000,9.91251,9.92045,9.82914,9.82914,135975.17950964,0
+PSO.US,D,20190917,000000,9.8738,9.90259,9.85792,9.90259,151849.57973159,0
+PSO.US,D,20190918,000000,9.71897,9.78844,9.69217,9.78348,149052.71916951,0
+PSO.US,D,20190919,000000,9.85792,9.8738,9.78348,9.85792,286190.57054106,0
+PSO.US,D,20190920,000000,9.72889,9.73782,9.61376,9.62864,220317.25019889,0
+PSO.US,D,20190923,000000,9.64651,9.66537,9.60879,9.64651,178780.44530233,0
+PSO.US,D,20190924,000000,9.72889,9.76562,9.7011,9.72889,246316.1647538,0
+PSO.US,D,20190925,000000,9.62864,9.70408,9.56413,9.68323,394169.94153539,0
+PSO.US,D,20190926,000000,8.26708,8.39035,8.19403,8.25794,1002356.1368881,0
+PSO.US,D,20190927,000000,8.20326,8.22142,8.14837,8.14837,278634.21095331,0
+PSO.US,D,20190930,000000,8.23968,8.27621,8.22142,8.25794,675819.64372151,0
+PSO.US,D,20191001,000000,8.25794,8.37675,8.24891,8.3311,463246.15082815,0
+PSO.US,D,20191002,000000,8.13924,8.14837,8.02053,8.02053,709330.58722127,0
+PSO.US,D,20191003,000000,8.09348,8.10271,7.95651,7.96554,454233.9326265,0
+PSO.US,D,20191004,000000,8.03879,8.12087,8.00217,8.11174,247387.15278604,0
+PSO.US,D,20191007,000000,8.02053,8.03879,7.96554,7.97487,333042.01501433,0
+PSO.US,D,20191008,000000,7.8651,7.88802,7.81487,7.8378,769312.96962883,0
+PSO.US,D,20191009,000000,7.73726,7.81041,7.72813,7.79205,504653.99385441,0
+PSO.US,D,20191010,000000,7.78291,7.83314,7.74639,7.81944,595521.73668364,0
+PSO.US,D,20191011,000000,7.92902,7.984,7.91552,7.93805,335365.34370891,0
+PSO.US,D,20191014,000000,7.85606,7.91085,7.84693,7.85606,294318.19091364,0
+PSO.US,D,20191015,000000,7.87433,8.00217,7.85606,7.95651,351760.6289851,0
+PSO.US,D,20191016,000000,7.99304,8.0114,7.92902,7.93805,750019.06481477,0
+PSO.US,D,20191017,000000,7.96554,7.99304,7.94281,7.96554,272895.40772506,0
+PSO.US,D,20191018,000000,7.91085,7.93805,7.88356,7.91998,257022.01501773,0
+PSO.US,D,20191021,000000,7.984,8.00217,7.93805,7.95651,260457.63984363,0
+PSO.US,D,20191022,000000,7.94748,7.9975,7.91998,7.93805,586213.30918614,0
+PSO.US,D,20191023,000000,7.89259,7.95651,7.89259,7.94748,259821.89812364,0
+PSO.US,D,20191024,000000,7.95651,7.97487,7.8651,7.88356,174837.03311214,0
+PSO.US,D,20191025,000000,7.81944,7.89259,7.81944,7.85606,274356.30391203,0
+PSO.US,D,20191028,000000,7.88356,7.97011,7.87879,7.95651,337476.08682042,0
+PSO.US,D,20191029,000000,7.91085,7.96554,7.90619,7.94748,213089.34037455,0
+PSO.US,D,20191030,000000,8.00217,8.09348,7.99304,8.07532,214449.48510034,0
+PSO.US,D,20191031,000000,8.05696,8.06619,8.00217,8.03879,184978.67519351,0
+PSO.US,D,20191101,000000,8.03879,8.07532,8.02956,8.05696,183115.78067647,0
+PSO.US,D,20191104,000000,8.17576,8.23045,8.1575,8.1575,241638.27441168,0
+PSO.US,D,20191105,000000,8.19403,8.23968,8.18489,8.23045,188176.52657104,0
+PSO.US,D,20191106,000000,8.19403,8.25794,8.19403,8.22142,133400.97967675,0
+PSO.US,D,20191107,000000,8.24891,8.3036,8.23968,8.24891,166538.13525556,0
+PSO.US,D,20191108,000000,8.24891,8.27621,8.19403,8.22142,176854.07736476,0
+PSO.US,D,20191111,000000,8.07532,8.16663,8.06619,8.13011,253410.07513478,0
+PSO.US,D,20191112,000000,8.12087,8.1575,8.09348,8.10271,129210.72640669,0
+PSO.US,D,20191113,000000,8.06619,8.09815,8.02053,8.04782,142629.81351992,0
+PSO.US,D,20191114,000000,8.03879,8.08435,8.02956,8.06619,269082.97243439,0
+PSO.US,D,20191115,000000,7.99304,8.02956,7.94748,7.95651,294645.63316244,0
+PSO.US,D,20191118,000000,7.97487,7.97487,7.89259,7.89259,264542.10407946,0
+PSO.US,D,20191119,000000,7.93805,7.94748,7.8241,7.87433,281720.22820894,0
+PSO.US,D,20191120,000000,7.46332,7.59116,7.43136,7.52724,575362.37681813,0
+PSO.US,D,20191121,000000,7.53627,7.54083,7.49071,7.51801,257286.99136061,0
+PSO.US,D,20191122,000000,7.60922,7.63671,7.59116,7.62768,168190.45921875,0
+PSO.US,D,20191125,000000,7.68247,7.73726,7.66421,7.6916,279941.96491929,0
+PSO.US,D,20191126,000000,7.57269,7.67334,7.5592,7.65517,264288.21039731,0
+PSO.US,D,20191127,000000,7.72813,7.74639,7.68703,7.72813,201088.83383459,0
+PSO.US,D,20191129,000000,7.65517,7.65517,7.60019,7.63671,102255.68048527,0
+PSO.US,D,20191202,000000,7.60019,7.61398,7.50887,7.55463,292869.38490201,0
+PSO.US,D,20191203,000000,7.46332,7.52724,7.43592,7.51801,217839.77176872,0
+PSO.US,D,20191204,000000,7.44495,7.50887,7.43592,7.49974,300984.91509926,0
+PSO.US,D,20191205,000000,7.59116,7.60475,7.55463,7.57269,222087.45337164,0
+PSO.US,D,20191206,000000,7.65517,7.67334,7.61865,7.66421,121272.51878111,0
+PSO.US,D,20191209,000000,7.64594,7.67334,7.63671,7.63671,157578.30781372,0
+PSO.US,D,20191210,000000,7.55463,7.60019,7.5454,7.57269,224414.81212467,0
+PSO.US,D,20191211,000000,7.68247,7.76475,7.66421,7.74639,261126.62954579,0
+PSO.US,D,20191212,000000,7.71899,7.78291,7.70073,7.74639,282729.75784987,0
+PSO.US,D,20191213,000000,8.02053,8.03879,7.92902,7.99304,404320.65124827,0
+PSO.US,D,20191216,000000,7.94748,7.95998,7.91085,7.93805,262119.03143832,0
+PSO.US,D,20191217,000000,7.70986,7.75105,7.68247,7.71899,311626.28442803,0
+PSO.US,D,20191218,000000,7.8378,7.8651,7.79205,7.81944,191681.66990515,0
+PSO.US,D,20191219,000000,7.28972,7.35354,7.23483,7.30798,548070.8210164,0
+PSO.US,D,20191220,000000,7.45409,7.46332,7.3719,7.38094,332996.6768568,0
+PSO.US,D,20191223,000000,7.65517,7.72356,7.65517,7.70073,443753.76563559,0
+PSO.US,D,20191224,000000,7.76475,7.81944,7.74639,7.74639,169350.10853682,0
+PSO.US,D,20191226,000000,7.77378,7.80128,7.77378,7.78291,111734.37795214,0
+PSO.US,D,20191227,000000,7.8378,7.8378,7.75542,7.75542,193739.01474224,0
+PSO.US,D,20191230,000000,7.72813,7.77835,7.70073,7.72813,194875.49122424,0
+PSO.US,D,20191231,000000,7.63671,7.70073,7.62768,7.70073,118594.54494321,0
+PSO.US,D,20200102,000000,7.81041,7.81944,7.71899,7.74639,193324.92623683,0
+PSO.US,D,20200103,000000,7.62768,7.6779,7.60019,7.61865,256095.10157496,0
+PSO.US,D,20200106,000000,7.55463,7.64594,7.55463,7.62768,178911.42220185,0
+PSO.US,D,20200107,000000,7.61865,7.68247,7.60922,7.65517,177505.93931853,0
+PSO.US,D,20200108,000000,7.56366,7.60019,7.55463,7.58202,198355.44669305,0
+PSO.US,D,20200109,000000,7.48148,7.50887,7.39007,7.44495,226478.20204943,0
+PSO.US,D,20200110,000000,7.49071,7.49974,7.42659,7.44495,277745.58306579,0
+PSO.US,D,20200113,000000,7.41746,7.41746,7.36277,7.3993,382939.17615877,0
+PSO.US,D,20200114,000000,7.11613,7.18918,7.07047,7.18004,492240.40632366,0
+PSO.US,D,20200115,000000,7.31702,7.3719,7.28972,7.34451,458937.01083391,0
+PSO.US,D,20200116,000000,6.69578,6.75077,6.65023,6.72328,2040511.2829591,0
+PSO.US,D,20200117,000000,6.91514,6.98819,6.88774,6.97906,1127168.0545001,0
+PSO.US,D,20200121,000000,6.86025,6.87851,6.80556,6.80556,390380.67908079,0
+PSO.US,D,20200122,000000,6.88774,6.92437,6.86025,6.88774,378935.31309188,0
+PSO.US,D,20200123,000000,6.91514,6.96079,6.86948,6.94263,294139.86082737,0
+PSO.US,D,20200124,000000,6.97906,7.01558,6.87851,6.89687,518798.49148807,0
+PSO.US,D,20200127,000000,6.88774,6.91514,6.84199,6.84199,344759.4099484,0
+PSO.US,D,20200128,000000,6.89687,6.96992,6.88774,6.9335,373369.80237684,0
+PSO.US,D,20200129,000000,6.84199,6.88318,6.76437,6.76893,395918.9869013,0
+PSO.US,D,20200130,000000,6.72328,6.76893,6.70501,6.76893,456702.34342516,0
+PSO.US,D,20200131,000000,6.81469,6.83901,6.76437,6.77816,501905.4939937,0
+PSO.US,D,20200203,000000,6.68675,6.74164,6.66849,6.68675,356628.93958884,0
+PSO.US,D,20200204,000000,6.77816,6.80556,6.75186,6.76893,369354.85664922,0
+PSO.US,D,20200205,000000,6.87851,6.95166,6.85578,6.92437,449971.1383044,0
+PSO.US,D,20200206,000000,6.89687,6.9197,6.86025,6.89687,435798.43026161,0
+PSO.US,D,20200207,000000,6.83285,6.88665,6.81469,6.81469,270375.6136812,0
+PSO.US,D,20200210,000000,6.81469,6.83285,6.7872,6.81469,336696.27051096,0
+PSO.US,D,20200211,000000,6.80556,6.84199,6.7736,6.77816,534859.28191318,0
+PSO.US,D,20200212,000000,6.82382,6.94263,6.82382,6.92437,491674.18311188,0
+PSO.US,D,20200213,000000,6.71415,6.74164,6.59077,6.62283,658641.51959203,0
+PSO.US,D,20200214,000000,6.75077,6.7872,6.73241,6.76893,548604.8037606,0
+PSO.US,D,20200218,000000,6.75077,6.81916,6.74164,6.80556,404328.71136516,0
+PSO.US,D,20200219,000000,6.7872,6.81916,6.7599,6.76893,353197.34482139,0
+PSO.US,D,20200220,000000,6.80556,6.89687,6.77816,6.89687,532072.49649722,0
+PSO.US,D,20200221,000000,6.54055,6.6274,6.45847,6.60447,681363.9966297,0
+PSO.US,D,20200224,000000,6.71415,6.82829,6.70501,6.79633,680744.3751435,0
+PSO.US,D,20200225,000000,6.93786,6.94263,6.83285,6.84199,796658.93121959,0
+PSO.US,D,20200226,000000,6.7872,6.83285,6.72328,6.73241,789264.78148432,0
+PSO.US,D,20200227,000000,6.65926,6.74164,6.6137,6.63196,932260.32280829,0
+PSO.US,D,20200228,000000,6.43097,6.58631,6.37619,6.57718,1191411.2162005,0
+PSO.US,D,20200302,000000,6.52239,6.52239,6.35792,6.47653,1201021.8980815,0
+PSO.US,D,20200303,000000,6.44001,6.59544,6.43097,6.53142,2012405.6553511,0
+PSO.US,D,20200304,000000,6.62283,6.77816,6.59544,6.77816,1113589.7800782,0
+PSO.US,D,20200305,000000,6.74164,6.78263,6.68675,6.74164,932205.91701926,0
+PSO.US,D,20200306,000000,6.58631,6.72328,6.57718,6.67762,1024395.519019,0
+PSO.US,D,20200309,000000,6.42184,6.54055,6.33966,6.36705,857237.76227727,0
+PSO.US,D,20200310,000000,6.60447,6.6274,6.42184,6.60447,1329591.8451952,0
+PSO.US,D,20200311,000000,6.4675,6.49489,6.28021,6.33966,577818.69744146,0
+PSO.US,D,20200312,000000,6.04736,6.11118,5.84617,6.03823,1992584.8203952,0
+PSO.US,D,20200313,000000,6.16606,6.28487,5.97431,6.27574,1405866.7463886,0
+PSO.US,D,20200316,000000,5.49928,5.77322,5.49014,5.57233,846496.64900194,0
+PSO.US,D,20200317,000000,5.78225,5.98334,5.7093,5.98334,959957.90699854,0
+PSO.US,D,20200318,000000,5.682,5.83724,5.55406,5.70026,919403.42884839,0
+PSO.US,D,20200319,000000,5.59952,5.76418,5.54027,5.66364,1262955.836292,0
+PSO.US,D,20200320,000000,5.65451,5.7093,5.22514,5.26166,1240428.817089,0
+PSO.US,D,20200323,000000,4.95119,5.06077,4.7501,4.89631,1493845.944826,0
+PSO.US,D,20200324,000000,5.41689,5.47188,5.32568,5.45352,1139460.7402775,0
+PSO.US,D,20200325,000000,5.38047,5.58146,5.30742,5.45352,1475231.1048603,0
+PSO.US,D,20200326,000000,5.67922,6.04587,5.65103,6.04587,909734.3111199,0
+PSO.US,D,20200327,000000,5.8955,6.25281,5.86721,6.11167,809249.841322,0
+PSO.US,D,20200330,000000,6.43147,6.61479,6.38442,6.59127,1258113.7210681,0
+PSO.US,D,20200331,000000,6.39385,6.61956,6.38442,6.47842,1018947.8875136,0
+PSO.US,D,20200401,000000,6.29986,6.37966,6.13996,6.15862,935196.22038679,0
+PSO.US,D,20200402,000000,6.13063,6.25281,6.08348,6.19624,726941.94263378,0
+PSO.US,D,20200403,000000,5.51942,5.66036,5.50057,5.61342,930179.80513513,0
+PSO.US,D,20200406,000000,5.51942,5.66036,5.51942,5.62275,546163.59585645,0
+PSO.US,D,20200407,000000,5.92369,5.92369,5.79674,5.82016,1038992.3907133,0
+PSO.US,D,20200408,000000,6.08348,6.13996,5.98016,6.01778,787074.44471849,0
+PSO.US,D,20200409,000000,6.13063,6.29986,6.1211,6.25281,827285.36038605,0
+PSO.US,D,20200413,000000,6.17758,6.24328,6.13996,6.20577,468751.21066648,0
+PSO.US,D,20200414,000000,6.40318,6.48308,6.38442,6.40318,913651.52793019,0
+PSO.US,D,20200415,000000,6.00835,6.08348,5.97073,5.98949,525212.32950615,0
+PSO.US,D,20200416,000000,5.82959,5.85778,5.61342,5.68865,767549.81905835,0
+PSO.US,D,20200417,000000,5.83902,5.83902,5.70731,5.81083,653176.76033817,0
+PSO.US,D,20200420,000000,5.79207,5.8813,5.75912,5.77322,493098.80877283,0
+PSO.US,D,20200421,000000,5.54761,5.61808,5.36886,5.4159,638651.42218129,0
+PSO.US,D,20200422,000000,5.30315,5.31248,5.20906,5.2561,541993.49287863,0
+PSO.US,D,20200423,000000,5.31248,5.3501,5.24667,5.24667,604189.38488809,0
+PSO.US,D,20200424,000000,5.21849,5.25134,5.05859,5.11506,471504.74810026,0
+PSO.US,D,20200427,000000,5.29362,5.38771,5.27337,5.3501,554588.43303949,0
+PSO.US,D,20200428,000000,5.56647,5.66036,5.53818,5.58523,948957.862468,0
+PSO.US,D,20200429,000000,5.70731,5.77322,5.67922,5.7356,682329.19562771,0
+PSO.US,D,20200430,000000,5.68865,5.69798,5.47238,5.50999,788127.29748771,0
+PSO.US,D,20200501,000000,5.48181,5.50999,5.39238,5.42533,473652.7692524,0
+PSO.US,D,20200504,000000,5.34077,5.36886,5.26553,5.34077,557726.84105493,0
+PSO.US,D,20200505,000000,5.51942,5.55694,5.47238,5.50057,580079.56023011,0
+PSO.US,D,20200506,000000,5.29362,5.31724,5.02097,5.04926,1094018.808746,0
+PSO.US,D,20200507,000000,5.22782,5.28429,5.16211,5.20906,894106.75197782,0
+PSO.US,D,20200508,000000,5.2561,5.36886,5.2561,5.34077,305511.67824963,0
+PSO.US,D,20200511,000000,5.40647,5.4159,5.28905,5.36886,799814.46698343,0
+PSO.US,D,20200512,000000,5.37828,5.37828,5.22782,5.23734,662029.79123118,0
+PSO.US,D,20200513,000000,5.16211,5.16211,4.91755,4.95516,608756.44862293,0
+PSO.US,D,20200514,000000,4.83298,4.95516,4.77651,4.9364,736062.9724135,0
+PSO.US,D,20200515,000000,4.9364,4.9364,4.8706,4.90822,376138.4525298,0
+PSO.US,D,20200518,000000,5.01164,5.16211,5.00211,5.14325,872228.57218476,0
+PSO.US,D,20200519,000000,5.05859,5.13392,5.01164,5.06802,1174041.6642948,0
+PSO.US,D,20200520,000000,5.13392,5.17144,5.11506,5.16211,635721.56969047,0
+PSO.US,D,20200521,000000,5.21849,5.29838,5.1902,5.2561,493662.00944077,0
+PSO.US,D,20200522,000000,5.28429,5.30315,5.20906,5.28429,437043.71832167,0
+PSO.US,D,20200526,000000,5.38771,5.46295,5.35953,5.4159,499408.8727859,0
+PSO.US,D,20200527,000000,5.28429,5.33124,5.20906,5.33124,1010489.8023484,0
+PSO.US,D,20200528,000000,5.3501,5.43,5.32667,5.37828,423340.51208794,0
+PSO.US,D,20200529,000000,5.39714,5.47704,5.36429,5.45352,538435.95878471,0
+PSO.US,D,20200601,000000,5.76389,5.94254,5.73103,5.91426,690581.74781214,0
+PSO.US,D,20200602,000000,6.10234,6.15862,5.98949,6.04587,786785.28802493,0
+PSO.US,D,20200603,000000,6.03644,6.16815,6.01292,6.15862,401217.50624423,0
+PSO.US,D,20200604,000000,6.07406,6.13063,6.03644,6.10234,514125.638719,0
+PSO.US,D,20200605,000000,6.36557,6.47842,6.34681,6.38442,638918.41355339,0
+PSO.US,D,20200608,000000,6.53489,6.55365,6.45489,6.51603,373366.77983301,0
+PSO.US,D,20200609,000000,6.39385,6.43613,6.33271,6.41261,494202.03727264,0
+PSO.US,D,20200610,000000,6.45966,6.5067,6.36557,6.45013,610968.95071022,0
+PSO.US,D,20200611,000000,6.17758,6.43147,6.0554,6.13063,1782322.566021,0
+PSO.US,D,20200612,000000,6.83573,6.88278,6.69469,6.79811,1832833.303564,0
+PSO.US,D,20200615,000000,6.6665,6.87335,6.64755,6.83573,564196.09237666,0
+PSO.US,D,20200616,000000,6.97667,6.99563,6.82779,6.86402,563857.56746713,0
+PSO.US,D,20200617,000000,6.89211,6.93906,6.8264,6.89211,404708.54437377,0
+PSO.US,D,20200618,000000,6.77936,6.83573,6.75117,6.83573,496411.5168161,0
+PSO.US,D,20200619,000000,6.8264,6.84516,6.74184,6.79811,415744.85943033,0
+PSO.US,D,20200622,000000,6.85449,6.85449,6.70422,6.79811,476298.50262273,0
+PSO.US,D,20200623,000000,6.85449,6.86402,6.76993,6.80754,437916.22597541,0
+PSO.US,D,20200624,000000,6.60993,6.63822,6.56298,6.6006,882943.49008019,0
+PSO.US,D,20200625,000000,6.65717,6.74184,6.62889,6.73231,450186.7464313,0
+PSO.US,D,20200626,000000,6.74184,6.74184,6.57231,6.64755,451756.45419633,0
+PSO.US,D,20200629,000000,6.70422,6.84943,6.70422,6.80754,337111.36653098,0
+PSO.US,D,20200630,000000,6.71355,6.81687,6.69946,6.79811,466592.10685361,0
+PSO.US,D,20200701,000000,6.71355,6.8264,6.71355,6.79811,328772.16808994,0
+PSO.US,D,20200702,000000,6.8264,6.86402,6.77936,6.79811,364063.38990857,0
+PSO.US,D,20200706,000000,6.8264,6.83424,6.75117,6.76993,237885.2824831,0
+PSO.US,D,20200707,000000,6.74184,6.80754,6.70879,6.73231,325123.95768098,0
+PSO.US,D,20200708,000000,6.78878,6.81687,6.71355,6.76993,287669.60199103,0
+PSO.US,D,20200709,000000,6.63822,6.64755,6.54432,6.6006,1239550.2643476,0
+PSO.US,D,20200710,000000,6.73231,6.7605,6.69469,6.74184,274403.65709878,0
+PSO.US,D,20200713,000000,6.69469,6.75117,6.60993,6.62889,492472.13468435,0
+PSO.US,D,20200714,000000,6.58194,6.64755,6.57231,6.6006,472202.95572617,0
+PSO.US,D,20200715,000000,6.61956,6.6806,6.58194,6.63822,552433.35928506,0
+PSO.US,D,20200716,000000,6.58194,6.62889,6.55365,6.59127,308260.17811034,0
+PSO.US,D,20200717,000000,6.63822,6.64755,6.6006,6.62889,238012.22932417,0
+PSO.US,D,20200720,000000,6.6665,6.71355,6.62889,6.71355,318296.03115749,0
+PSO.US,D,20200721,000000,6.7605,6.84516,6.74184,6.80754,457364.28052505,0
+PSO.US,D,20200722,000000,6.75117,6.87335,6.75117,6.87335,299052.50207402,0
+PSO.US,D,20200723,000000,6.68516,6.69946,6.61956,6.62889,352323.82965304,0
+PSO.US,D,20200724,000000,6.54432,6.62889,6.48775,6.54432,452254.16641451,0
+PSO.US,D,20200727,000000,6.19624,6.32805,6.18691,6.27147,537770.99914099,0
+PSO.US,D,20200728,000000,6.63822,6.71355,6.58194,6.62889,544184.83715907,0
+PSO.US,D,20200729,000000,6.68516,6.70422,6.64298,6.6665,581885.02641428,0
+PSO.US,D,20200730,000000,6.6665,6.73231,6.59127,6.70422,282200.81267872,0
+PSO.US,D,20200731,000000,6.73231,6.75117,6.54432,6.58194,300379.39881763,0
+PSO.US,D,20200803,000000,6.62889,6.71355,6.57231,6.69469,276109.37933638,0
+PSO.US,D,20200804,000000,6.61956,6.81687,6.61956,6.74184,508268.95628119,0
+PSO.US,D,20200805,000000,6.93906,6.99563,6.90154,6.9204,264289.21791192,0
+PSO.US,D,20200806,000000,7.41865,7.55979,7.3858,7.51274,673223.27856716,0
+PSO.US,D,20200807,000000,7.24942,7.26828,7.18362,7.22124,301655.91983065,0
+PSO.US,D,20200810,000000,7.39046,7.52217,7.39046,7.47503,461488.03783074,0
+PSO.US,D,20200811,000000,7.73835,7.7713,7.6255,7.64436,621320.15583083,0
+PSO.US,D,20200812,000000,7.73835,7.76197,7.6914,7.70073,344802.7330767,0
+PSO.US,D,20200813,000000,7.72922,7.78629,7.6913,7.71979,314380.82937642,0
+PSO.US,D,20200814,000000,7.53944,7.59632,7.52982,7.53944,273736.68242583,0
+PSO.US,D,20200817,000000,7.64386,7.64386,7.52039,7.5584,285431.91203845,0
+PSO.US,D,20200818,000000,7.39692,7.44436,7.34947,7.4254,266927.89867996,0
+PSO.US,D,20200819,000000,7.43493,7.47294,7.33994,7.3589,181516.85498771,0
+PSO.US,D,20200820,000000,7.17856,7.2924,7.15007,7.2924,353272.90841726,0
+PSO.US,D,20200821,000000,7.07404,7.21657,7.06461,7.21657,315932.40187844,0
+PSO.US,D,20200824,000000,7.19751,7.30203,7.17856,7.30203,362783.84635171,0
+PSO.US,D,20200825,000000,7.21657,7.23553,7.08823,7.14064,228833.77121159,0
+PSO.US,D,20200826,000000,7.14064,7.18808,7.12446,7.17856,113442.11521897,0
+PSO.US,D,20200827,000000,7.19751,7.226,7.11206,7.13101,201402.17087883,0
+PSO.US,D,20200828,000000,7.08357,7.12148,7.0266,7.11206,215818.69745765,0
+PSO.US,D,20200831,000000,7.08357,7.13101,7.03603,7.07404,232136.40410874,0
+PSO.US,D,20200901,000000,6.94114,6.95057,6.8937,6.94114,205364.72584665,0
+PSO.US,D,20200902,000000,6.87474,6.92218,6.8272,6.87474,380654.13301944,0
+PSO.US,D,20200903,000000,6.75127,6.77965,6.54234,6.58035,420372.37404187,0
+PSO.US,D,20200904,000000,6.59921,6.67196,6.52338,6.60884,267519.30975703,0
+PSO.US,D,20200908,000000,6.61837,6.72268,6.58502,6.62779,257809.89144408,0
+PSO.US,D,20200909,000000,6.77022,6.8272,6.75127,6.79871,292904.64791342,0
+PSO.US,D,20200910,000000,6.58978,6.59921,6.47584,6.47584,390373.62647851,0
+PSO.US,D,20200911,000000,6.45688,6.47107,6.36199,6.40944,280109.21234483,0
+PSO.US,D,20200914,000000,6.39038,6.39038,6.31445,6.33341,672043.47895686,0
+PSO.US,D,20200915,000000,6.33341,6.33341,6.26701,6.26701,465297.45057758,0
+PSO.US,D,20200916,000000,6.31445,6.35336,6.28596,6.28596,311575.90869745,0
+PSO.US,D,20200917,000000,6.24795,6.25281,6.19564,6.21003,374487.13608122,0
+PSO.US,D,20200918,000000,6.17202,6.21946,6.09609,6.12458,305768.59447561,0
+PSO.US,D,20200921,000000,5.96309,5.96309,5.82066,5.89669,575318.04617522,0
+PSO.US,D,20200922,000000,6.01063,6.11505,6.00587,6.11505,1049004.0634098,0
+PSO.US,D,20200923,000000,6.17202,6.21946,6.10552,6.12458,525279.83298514,0
+PSO.US,D,20200924,000000,6.57092,6.58978,6.44269,6.51375,806029.82462301,0
+PSO.US,D,20200925,000000,6.67524,6.75127,6.61837,6.75127,551273.709967,0
+PSO.US,D,20200928,000000,6.8937,6.94114,6.81767,6.83672,397643.85191653,0
+PSO.US,D,20200929,000000,6.79871,6.79871,6.74184,6.7607,278184.85943649,0
+PSO.US,D,20200930,000000,6.81767,6.83672,6.73697,6.75127,246873.32033407,0
+PSO.US,D,20201001,000000,6.73221,6.7607,6.66581,6.74184,271693.4427933,0
+PSO.US,D,20201002,000000,6.80824,6.9601,6.80824,6.9601,465437.4951086,0
+PSO.US,D,20201005,000000,6.84615,6.88417,6.8272,6.87474,267249.2958411,0
+PSO.US,D,20201006,000000,6.95057,7.00764,6.8937,6.91265,258674.33898092,0
+PSO.US,D,20201007,000000,6.80824,6.8794,6.80824,6.84615,188683.30642073,0
+PSO.US,D,20201008,000000,6.78928,6.80338,6.7603,6.77965,122342.49929873,0
+PSO.US,D,20201009,000000,7.04556,7.11206,7.00764,7.0931,272421.87585756,0
+PSO.US,D,20201012,000000,7.06461,7.1595,7.04079,7.14064,215498.30781112,0
+PSO.US,D,20201013,000000,7.10263,7.10263,7.03136,7.05518,200814.78986021,0
+PSO.US,D,20201014,000000,7.0931,7.10263,6.97915,7.0266,218602.46032977,0
+PSO.US,D,20201015,000000,6.64675,6.70382,6.63722,6.67524,286312.47980907,0
+PSO.US,D,20201016,000000,6.80824,6.8272,6.71325,6.72268,196934.85109055,0
+PSO.US,D,20201019,000000,6.59921,6.70382,6.58978,6.62779,291954.56163459,0
+PSO.US,D,20201020,000000,6.52338,6.58502,6.52338,6.54234,322245.48843535,0
+PSO.US,D,20201021,000000,6.40944,6.59921,6.40269,6.55177,188969.44057045,0
+PSO.US,D,20201022,000000,6.54234,6.58035,6.48546,6.54234,245007.40327321,0
+PSO.US,D,20201023,000000,6.35246,6.43792,6.33827,6.42839,263336.10908925,0
+PSO.US,D,20201026,000000,6.56129,6.61837,6.51375,6.60884,376099.15945994,0
+PSO.US,D,20201027,000000,6.58035,6.58035,6.48546,6.51375,234875.83633795,0
+PSO.US,D,20201028,000000,6.40944,6.42839,6.21946,6.22899,191371.35540474,0
+PSO.US,D,20201029,000000,6.05808,6.22899,6.05331,6.21946,319190.70413268,0
+PSO.US,D,20201030,000000,6.33341,6.34294,6.24795,6.34294,235178.09072146,0
+PSO.US,D,20201102,000000,6.30492,6.45688,6.28596,6.43792,855425.24349083,0
+PSO.US,D,20201103,000000,6.62779,6.69429,6.60397,6.63722,326840.76257932,0
+PSO.US,D,20201104,000000,6.54234,6.55177,6.45688,6.49489,265460.95740533,0
+PSO.US,D,20201105,000000,6.74184,6.83672,6.72268,6.81767,283936.76035468,0
+PSO.US,D,20201106,000000,6.8272,6.84615,6.77022,6.78928,261048.04340608,0
+PSO.US,D,20201109,000000,7.40158,7.4918,7.25925,7.27354,582150.00275715,0
+PSO.US,D,20201110,000000,7.64386,7.71026,7.5584,7.5584,467576.44862924,0
+PSO.US,D,20201111,000000,7.48237,7.51086,7.4254,7.47294,227930.03060489,0
+PSO.US,D,20201112,000000,7.51086,7.51086,7.38749,7.40644,240291.22737584,0
+PSO.US,D,20201113,000000,7.38749,7.46342,7.38133,7.45389,133242.79988271,0
+PSO.US,D,20201116,000000,7.72922,7.72922,7.66282,7.71026,242340.51209604,0
+PSO.US,D,20201117,000000,7.78629,7.83373,7.76723,7.78629,272356.3874078,0
+PSO.US,D,20201118,000000,7.83373,7.90013,7.80048,7.80525,238862.57165645,0
+PSO.US,D,20201119,000000,7.99522,8.07105,7.98083,8.05209,319161.48620894,0
+PSO.US,D,20201120,000000,8.20405,8.26102,7.98083,7.99522,418351.2997308,0
+PSO.US,D,20201123,000000,7.89061,7.9572,7.88118,7.90976,197217.96269644,0
+PSO.US,D,20201124,000000,8.27998,8.33695,8.21358,8.27998,270738.31894141,0
+PSO.US,D,20201125,000000,8.27998,8.30847,8.24673,8.28951,248159.91649322,0
+PSO.US,D,20201127,000000,8.19452,8.26102,8.17556,8.21358,121669.47953812,0
+PSO.US,D,20201130,000000,8.29904,8.36077,8.16613,8.17556,283908.54994555,0
+PSO.US,D,20201201,000000,8.27998,8.46985,8.27998,8.45089,277199.51014624,0
+PSO.US,D,20201202,000000,8.44147,8.51253,8.43194,8.45089,507147.59251837,0
+PSO.US,D,20201203,000000,8.53635,8.6503,8.5174,8.60285,177667.1416564,0
+PSO.US,D,20201204,000000,8.70727,8.769,8.63124,8.65982,199980.56776172,0
+PSO.US,D,20201207,000000,8.41288,8.47948,8.36544,8.46032,226471.14944715,0
+PSO.US,D,20201208,000000,8.52692,8.61238,8.52692,8.61238,204192.98635324,0
+PSO.US,D,20201209,000000,8.44147,8.59332,8.43422,8.56494,713187.35315486,0
+PSO.US,D,20201210,000000,8.34648,8.47948,8.32762,8.39402,293394.30001471,0
+PSO.US,D,20201211,000000,8.13755,8.19929,8.11869,8.18499,319881.8591563,0
+PSO.US,D,20201214,000000,8.45089,8.46985,8.32742,8.33695,262687.26967932,0
+PSO.US,D,20201215,000000,8.40345,8.44147,8.30847,8.42241,302055.9031315,0
+PSO.US,D,20201216,000000,8.50787,8.52692,8.40345,8.45089,179450.44251911,0
+PSO.US,D,20201217,000000,8.81178,8.87818,8.80702,8.83074,294128.77816664,0
+PSO.US,D,20201218,000000,8.7832,8.80225,8.60285,8.61238,305547.94877565,0
+PSO.US,D,20201221,000000,8.33695,8.57437,8.29904,8.55541,735852.40185966,0
+PSO.US,D,20201222,000000,8.46032,8.49834,8.42241,8.48891,214533.10881312,0
+PSO.US,D,20201223,000000,8.6503,8.67412,8.60285,8.63124,263740.12244854,0
+PSO.US,D,20201224,000000,8.76434,8.76434,8.7167,8.74528,88375.151679877,0
+PSO.US,D,20201228,000000,8.76434,8.85923,8.74052,8.8498,151678.3022476,0
+PSO.US,D,20201229,000000,8.97317,9.00156,8.86866,8.9161,206910.25326099,0
+PSO.US,D,20201230,000000,8.97317,8.97317,8.82121,8.82121,275062.57165483,0
+PSO.US,D,20201231,000000,8.82121,8.82121,8.68831,8.7167,269643.15055849,0
+PSO.US,D,20210104,000000,8.9161,8.95411,8.67888,8.72633,243347.01919312,0
+PSO.US,D,20210105,000000,8.52692,8.69784,8.52692,8.67888,193085.13775925,0
+PSO.US,D,20210106,000000,8.84027,9.05863,8.82816,9.03014,353851.22180438,0
+PSO.US,D,20210107,000000,8.76434,8.82121,8.72633,8.76434,337325.96714328,0
+PSO.US,D,20210108,000000,8.76434,8.79273,8.68831,8.7832,248327.16391876,0
+PSO.US,D,20210111,000000,8.60285,8.70727,8.59332,8.67888,189061.12440012,0
+PSO.US,D,20210112,000000,8.55541,8.74528,8.53635,8.73575,522391.28859339,0
+PSO.US,D,20210113,000000,8.75471,8.79273,8.68355,8.7167,309677.75116901,0
+PSO.US,D,20210114,000000,8.70727,8.82121,8.70727,8.7832,238667.11382178,0
+PSO.US,D,20210115,000000,8.73575,8.76434,8.66925,8.70727,232546.4625557,0
+PSO.US,D,20210119,000000,8.68831,8.7832,8.63124,8.7832,304966.6128447,0
+PSO.US,D,20210120,000000,9.32453,9.581,9.30597,9.53435,643458.27439371,0
+PSO.US,D,20210121,000000,9.35272,9.37227,9.29624,9.34299,547769.5741475,0
+PSO.US,D,20210122,000000,9.32453,9.33326,9.21088,9.22925,320161.94821836,0
+PSO.US,D,20210125,000000,9.23897,9.34299,9.20126,9.32453,422801.49177068,0
+PSO.US,D,20210126,000000,9.87479,9.98894,9.847,9.95122,573637.5118029,0
+PSO.US,D,20210127,000000,11.0331,11.2991,10.91,11.1562,1709566.9133663,0
+PSO.US,D,20210128,000000,10.4257,10.4733,10.2361,10.2649,969092.03446821,0
+PSO.US,D,20210129,000000,10.1974,10.5398,10.1408,10.4931,856978.83102207,0
+PSO.US,D,20210201,000000,10.1507,10.1785,9.85693,9.95122,568529.41272158,0
+PSO.US,D,20210202,000000,9.59887,9.71301,9.57108,9.71301,420880.16140617,0
+PSO.US,D,20210203,000000,9.63857,9.76065,9.59887,9.75271,435364.19146397,0
+PSO.US,D,20210204,000000,9.57108,9.60879,9.52641,9.59093,347809.15667802,0
+PSO.US,D,20210205,000000,9.36254,9.50458,9.28652,9.44701,384186.47924806,0
+PSO.US,D,20210208,000000,9.41029,9.45693,9.40046,9.42001,336541.11326076,0
+PSO.US,D,20210209,000000,9.50458,9.67629,9.50458,9.66636,304935.37989173,0
+PSO.US,D,20210210,000000,9.75271,9.76065,9.66636,9.70309,212920.07791978,0
+PSO.US,D,20210211,000000,9.87479,9.87479,9.77058,9.847,309285.82798505,0
+PSO.US,D,20210212,000000,10.0187,10.0832,9.98894,10.0465,315766.16196751,0
+PSO.US,D,20210216,000000,10.2361,10.2847,10.2023,10.2271,235822.90007295,0
+PSO.US,D,20210217,000000,10.1408,10.1408,9.93137,9.99886,317831.56692149,0
+PSO.US,D,20210218,000000,10.1408,10.1408,9.98894,10.0366,190235.88643736,0
+PSO.US,D,20210219,000000,9.95122,10.0187,9.92244,9.95122,317856.75478679,0
+PSO.US,D,20210222,000000,9.83708,9.88968,9.79043,9.79043,220826.04507779,0
+PSO.US,D,20210223,000000,9.93137,10.1785,9.80829,10.1606,422458.9368027,0
+PSO.US,D,20210224,000000,10.1031,10.1408,10.0227,10.1229,337822.67184685,0
+PSO.US,D,20210225,000000,10.1785,10.2361,9.99886,10.0366,366065.32144202,0
+PSO.US,D,20210226,000000,9.97008,9.99886,9.87479,9.95122,319883.87418553,0
+PSO.US,D,20210301,000000,10.0554,10.1408,10.0366,10.1229,329044.1970351,0
+PSO.US,D,20210302,000000,10.0554,10.1507,10.0366,10.1031,222955.93096693,0
+PSO.US,D,20210303,000000,10.3314,10.4157,10.3115,10.3403,237185.05982797,0
+PSO.US,D,20210304,000000,10.1507,10.2073,9.97901,10.0366,442222.34342581,0
+PSO.US,D,20210305,000000,10.1785,10.1785,9.93236,10.0743,397626.72416813,0
+PSO.US,D,20210308,000000,10.9477,10.9954,10.4783,10.4832,618924.2860842,0
+PSO.US,D,20210309,000000,10.5587,10.7105,10.5587,10.645,331021.94821787,0
+PSO.US,D,20210310,000000,10.8336,10.8634,10.778,10.8247,234713.62648547,0
+PSO.US,D,20210311,000000,10.9864,10.9864,10.8058,10.8247,247395.21290293,0
+PSO.US,D,20210312,000000,10.6817,10.8534,10.6718,10.8534,163390.65960861,0
+PSO.US,D,20210315,000000,10.6351,10.6817,10.4733,10.6252,369412.28498209,0
+PSO.US,D,20210316,000000,10.6063,10.7591,10.5974,10.7492,554464.50874225,0
+PSO.US,D,20210317,000000,10.6162,10.6629,10.511,10.6549,254030.70413559,0
+PSO.US,D,20210318,000000,10.5497,10.7393,10.5497,10.5587,217076.07569305,0
+PSO.US,D,20210319,000000,10.4445,10.5497,10.3314,10.5209,228460.99080526,0
+PSO.US,D,20210322,000000,10.379,10.4634,10.3492,10.4068,119825.7277987,0
+PSO.US,D,20210323,000000,10.3889,10.4068,10.2748,10.2748,163377.56191866,0
+PSO.US,D,20210324,000000,10.2271,10.2966,10.1606,10.1606,242141.02420292,0
+PSO.US,D,20210325,000000,10.1874,10.3621,10.1209,10.3423,339866.91899398,0
+PSO.US,D,20210326,000000,10.2659,10.3522,10.1974,10.3135,421971.29973064,0
+PSO.US,D,20210329,000000,10.246,10.3284,10.2361,10.2659,161374.6228706,0
+PSO.US,D,20210330,000000,10.2559,10.3423,10.2559,10.3333,162168.54438462,0
+PSO.US,D,20210331,000000,10.3333,10.3522,10.2758,10.3333,168600.51766571,0
+PSO.US,D,20210401,000000,10.2559,10.4108,10.2361,10.382,153867.63149882,0
+PSO.US,D,20210405,000000,10.4584,10.5646,10.4584,10.5458,117686.77427807,0
+PSO.US,D,20210406,000000,10.3909,10.6132,10.3909,10.5368,221467.83188545,0
+PSO.US,D,20210407,000000,10.6331,10.6529,10.5547,10.5646,147083.02810364,0
+PSO.US,D,20210408,000000,10.6033,10.6331,10.5696,10.6232,168183.40661647,0
+PSO.US,D,20210409,000000,10.8068,10.8157,10.6807,10.7194,172144.95406967,0
+PSO.US,D,20210412,000000,10.6033,10.6609,10.5547,10.6033,135948.98412974,0
+PSO.US,D,20210413,000000,10.5745,10.6083,10.5368,10.5745,129986.5126577,0
+PSO.US,D,20210414,000000,10.5646,10.7274,10.5596,10.7006,185665.80015869,0
+PSO.US,D,20210415,000000,10.8256,10.9517,10.8256,10.9229,161020.98524189,0
+PSO.US,D,20210416,000000,10.9418,10.9904,10.913,10.9716,168294.23322376,0
+PSO.US,D,20210419,000000,10.913,11.0381,10.8842,11.0003,187588.13803781,0
+PSO.US,D,20210420,000000,10.7393,10.7969,10.6281,10.7006,324398.54716055,0
+PSO.US,D,20210421,000000,10.507,10.7095,10.4931,10.6907,277619.64373932,0
+PSO.US,D,20210422,000000,10.5368,10.6708,10.507,10.6033,185275.89200396,0
+PSO.US,D,20210423,000000,10.643,10.8256,10.643,10.8068,193972.75813215,0
+PSO.US,D,20210426,000000,11.0867,11.1264,11.048,11.0678,191939.59364574,0
+PSO.US,D,20210427,000000,11.048,11.0579,10.9666,10.9716,219785.28248391,0
+PSO.US,D,20210428,000000,11.1641,11.2326,11.1353,11.174,229666.98579546,0
+PSO.US,D,20210429,000000,11.3775,11.3775,11.2227,11.2703,255394.87891983,0
+PSO.US,D,20210430,000000,11.174,11.2127,11.0728,11.1165,120410.08627349,0
+PSO.US,D,20210503,000000,11.1929,11.2326,11.1591,11.2227,72028.227105045,0
+PSO.US,D,20210504,000000,10.7869,10.8356,10.6529,10.7095,257616.44863863,0
+PSO.US,D,20210505,000000,10.8554,10.9418,10.8554,10.9319,159357.57861798,0
+PSO.US,D,20210506,000000,11.1542,11.2028,11.0867,11.1353,249228.88949623,0
+PSO.US,D,20210507,000000,11.3289,11.4738,11.3189,11.4539,248628.41078766,0
+PSO.US,D,20210510,000000,11.4251,11.5899,11.3676,11.4738,390851.18840445,0
+PSO.US,D,20210511,000000,11.4351,11.6098,11.3964,11.5512,705969.51847664,0
+PSO.US,D,20210512,000000,11.6574,11.7825,11.4738,11.5036,536040.08903809,0
+PSO.US,D,20210513,000000,11.4738,11.5899,11.4251,11.5701,331479.35985158,0
+PSO.US,D,20210514,000000,11.7249,11.8122,11.7011,11.7825,182893.11994729,0
+PSO.US,D,20210517,000000,11.7636,11.9571,11.7586,11.9184,452023.44556843,0
+PSO.US,D,20210518,000000,11.8122,11.841,11.6862,11.6862,251212.68576667,0
+PSO.US,D,20210519,000000,11.4936,11.706,11.4539,11.6475,284858.63622439,0
+PSO.US,D,20210520,000000,11.58,11.6862,11.5601,11.6763,193249.36264095,0
+PSO.US,D,20210521,000000,11.445,11.5413,11.4301,11.5214,294273.86027072,0
+PSO.US,D,20210524,000000,11.5313,11.6475,11.5313,11.6375,203188.49428537,0
+PSO.US,D,20210525,000000,11.6375,11.6663,11.58,11.6187,249897.8791984,0
+PSO.US,D,20210526,000000,11.6098,11.6375,11.5413,11.5512,146394.89562385,0
+PSO.US,D,20210527,000000,11.5899,11.6187,11.3477,11.4639,425762.57721447,0
+PSO.US,D,20210528,000000,11.3874,11.3964,11.2902,11.2902,303150.0639998,0
+PSO.US,D,20210601,000000,11.5899,11.6425,11.5601,11.5899,192966.25103507,0
+PSO.US,D,20210602,000000,11.4251,11.4738,11.3775,11.445,210693.47062793,0
+PSO.US,D,20210603,000000,11.5036,11.5214,11.4301,11.4738,308658.14638197,0
+PSO.US,D,20210604,000000,11.6286,11.6475,11.58,11.6098,144679.09824012,0
+PSO.US,D,20210607,000000,11.706,11.7348,11.6475,11.716,112381.20233285,0
+PSO.US,D,20210608,000000,11.706,11.7825,11.6763,11.7825,155164.30280408,0
+PSO.US,D,20210609,000000,11.6862,11.7249,11.6574,11.7249,132891.17728323,0
+PSO.US,D,20210610,000000,11.8708,11.9035,11.716,11.7636,169073.0420186,0
+PSO.US,D,20210611,000000,11.6574,11.7725,11.6574,11.7725,111367.64263348,0
+PSO.US,D,20210614,000000,11.7636,11.7636,11.6763,11.716,111324.31950518,0
+PSO.US,D,20210615,000000,11.9184,11.972,11.7924,11.8509,105559.32089703,0
+PSO.US,D,20210616,000000,11.8887,11.9184,11.7348,11.7447,166183.49011224,0
+PSO.US,D,20210617,000000,11.7348,11.7825,11.6237,11.6961,130602.10408545,0
+PSO.US,D,20210618,000000,11.4936,11.5214,11.3388,11.3874,180121.4472505,0
+PSO.US,D,20210621,000000,11.5313,11.6375,11.5036,11.6286,143340.11132117,0
+PSO.US,D,20210622,000000,11.5512,11.6187,11.5115,11.5899,122985.293621,0
+PSO.US,D,20210623,000000,11.5512,11.5601,11.4837,11.4936,118461.55301446,0
+PSO.US,D,20210624,000000,11.2902,11.3874,11.2902,11.3874,172229.58529706,0
+PSO.US,D,20210625,000000,11.3477,11.3874,11.3388,11.3676,117972.90842779,0
+PSO.US,D,20210628,000000,11.3388,11.3438,11.2703,11.2802,132608.06567734,0
+PSO.US,D,20210629,000000,11.2127,11.2415,11.1353,11.2127,162263.25075812,0
+PSO.US,D,20210630,000000,11.184,11.2614,11.1641,11.2227,115945.78902905,0
+PSO.US,D,20210701,000000,11.184,11.2227,11.1353,11.1641,154701.85359731,0
+PSO.US,D,20210702,000000,11.174,11.2415,11.1165,11.2415,106114.46144808,0
+PSO.US,D,20210706,000000,11.1641,11.2514,11.1353,11.2415,139764.44196425,0
+PSO.US,D,20210707,000000,11.174,11.2703,11.1542,11.2415,128796.63790128,0
+PSO.US,D,20210708,000000,10.8256,10.9716,10.7681,10.9517,263643.40104582,0
+PSO.US,D,20210709,000000,11.048,11.1641,11.0252,11.1542,282105.09879061,0
+PSO.US,D,20210712,000000,11.1165,11.2127,11.1165,11.1929,161545.90035459,0
+PSO.US,D,20210713,000000,11.174,11.2127,11.1353,11.1542,187915.58028661,0
+PSO.US,D,20210714,000000,11.1641,11.184,11.0778,11.0778,149109.13998776,0
+PSO.US,D,20210715,000000,11.0579,11.1115,10.8842,10.9319,140907.97104853,0
+PSO.US,D,20210716,000000,10.8842,10.9517,10.8306,10.8842,202148.7392061,0
+PSO.US,D,20210719,000000,10.8068,11.0053,10.7969,10.9517,322299.89422438,0
+PSO.US,D,20210720,000000,10.9229,11.0529,10.9031,11.048,201650.01947331,0
+PSO.US,D,20210721,000000,11.0867,11.2902,11.0867,11.2703,228284.67574821,0
+PSO.US,D,20210722,000000,11.4251,11.4251,11.3388,11.3676,186896.98301419,0
+PSO.US,D,20210723,000000,11.4837,11.5313,11.4351,11.4936,126269.79125514,0
+PSO.US,D,20210726,000000,11.4251,11.4639,11.2991,11.3477,216808.07680633,0
+PSO.US,D,20210727,000000,11.309,11.4053,11.2802,11.4053,165979.97216068,0
+PSO.US,D,20210728,000000,11.3189,11.4152,11.2941,11.3874,132124.45866373,0
+PSO.US,D,20210729,000000,11.4837,11.5512,11.4738,11.5115,131692.23489531,0
+PSO.US,D,20210730,000000,11.9085,11.9472,11.7249,11.7547,385757.1945277,0
+PSO.US,D,20210802,000000,11.2991,11.2991,11.1165,11.1264,462372.63565981,0
+PSO.US,D,20210803,000000,10.9716,11.0778,10.9368,11.0579,156140.58446282,0
+PSO.US,D,20210804,000000,10.8356,10.8554,10.6132,10.7006,237047.03032616,0
+PSO.US,D,20210805,000000,10.8068,10.9805,10.8068,10.9418,166048.48315428,0
+PSO.US,D,20210806,000000,10.8157,10.8366,10.7869,10.7969,133652.85832968,0
+PSO.US,D,20210809,000000,10.778,10.784,10.6807,10.7095,344577.04980368,0
+PSO.US,D,20210810,000000,10.778,10.8346,10.6331,10.7393,786770.17530575,0
+PSO.US,D,20210811,000000,10.7095,10.778,10.6331,10.7194,602121.96490488,0
+PSO.US,D,20210812,000000,10.7274,10.776,10.645,10.7085,336704.33062786,0
+PSO.US,D,20210813,000000,10.7472,10.7472,10.5765,10.6103,241479.08710303,0
+PSO.US,D,20210816,000000,10.5716,10.645,10.3959,10.6013,685930.05284992,0
+PSO.US,D,20210817,000000,10.2887,10.3383,10.1726,10.1914,486246.70189865,0
+PSO.US,D,20210818,000000,10.2401,10.2798,10.1914,10.2013,298079.24295912,0
+PSO.US,D,20210819,000000,10.0257,10.1527,10.0257,10.114,233745.40494362,0
+PSO.US,D,20210820,000000,10.0455,10.1527,10.0455,10.1428,319168.53881122,0
+PSO.US,D,20210823,000000,10.3869,10.4157,10.3284,10.4058,213523.57917219,0
+PSO.US,D,20210824,000000,10.3284,10.4644,10.3085,10.4356,266846.28999642,0
+PSO.US,D,20210825,000000,10.4941,10.4941,10.3959,10.4157,157258.92568181,0
+PSO.US,D,20210826,000000,10.3959,10.4356,10.2798,10.2986,176352.33508813,0
+PSO.US,D,20210827,000000,10.2212,10.3572,10.2212,10.3085,117882.23211274,0
+PSO.US,D,20210830,000000,10.3185,10.3869,10.2698,10.3085,102714.09963359,0
+PSO.US,D,20210831,000000,10.3383,10.3959,10.2986,10.3185,173473.86584251,0
+PSO.US,D,20210901,000000,10.3572,10.4157,10.3472,10.3472,161987.19175451,0
+PSO.US,D,20210902,000000,10.3085,10.3959,10.2798,10.3671,249493.86583911,0
+PSO.US,D,20210903,000000,10.2887,10.3671,10.2798,10.2986,188407.24741712,0
+PSO.US,D,20210907,000000,10.2401,10.3333,10.1914,10.2013,126593.20344549,0
+PSO.US,D,20210908,000000,10.2013,10.2401,10.1626,10.1914,148439.14277098,0
+PSO.US,D,20210909,000000,10.2113,10.3383,10.2013,10.2212,137328.27163316,0
+PSO.US,D,20210910,000000,10.1726,10.25,10.0743,10.0743,213356.33174665,0
+PSO.US,D,20210913,000000,10.1041,10.119,9.91847,9.94824,155708.3606944,0
+PSO.US,D,20210914,000000,10.1527,10.1626,9.88968,9.91847,176979.00917661,0
+PSO.US,D,20210915,000000,9.85991,9.86983,9.78249,9.84105,150437.04424599,0
+PSO.US,D,20210916,000000,9.81127,9.83112,9.75271,9.8212,151643.03923619,0
+PSO.US,D,20210917,000000,9.81127,9.83609,9.66537,9.73385,356326.68520533,0
+PSO.US,D,20210920,000000,9.48969,9.52443,9.39758,9.48076,190009.19564973,0
+PSO.US,D,20210921,000000,9.49961,9.52939,9.44105,9.47083,221677.39492468,0
+PSO.US,D,20210922,000000,9.66537,9.72393,9.59688,9.59688,233239.63260855,0
+PSO.US,D,20210923,000000,9.60681,9.63658,9.54825,9.54825,170977.24463471,0
+PSO.US,D,20210924,000000,9.4219,9.47182,9.41217,9.44105,147511.22181361,0
+PSO.US,D,20210927,000000,9.34398,9.44105,9.32453,9.41217,235120.66238859,0
+PSO.US,D,20210928,000000,9.37316,9.4609,9.30498,9.39272,348427.7706496,0
+PSO.US,D,20210929,000000,9.39272,9.41217,9.33426,9.38299,182276.52100493,0
+PSO.US,D,20210930,000000,9.48969,9.49465,9.37316,9.4219,348501.31921625,0
+PSO.US,D,20211001,000000,9.64651,9.69514,9.5681,9.66537,286240.94627164,0
+PSO.US,D,20211004,000000,9.57802,9.61673,9.53932,9.61673,183216.53213765,0
+PSO.US,D,20211005,000000,9.61673,9.70011,9.59688,9.61673,164209.76898792,0
+PSO.US,D,20211006,000000,9.87976,9.93832,9.8212,9.91847,363619.07596481,0
+PSO.US,D,20211007,000000,9.83609,9.89961,9.79241,9.80234,225259.10936927,0
+PSO.US,D,20211008,000000,9.85991,9.91847,9.84105,9.86983,148041.17449936,0
+PSO.US,D,20211011,000000,9.85991,9.92343,9.83112,9.85097,153988.53325223,0
+PSO.US,D,20211012,000000,9.72393,9.79241,9.67033,9.77256,149676.37071415,0
+PSO.US,D,20211013,000000,9.75271,9.80234,9.714,9.78249,136518.22988535,0
+PSO.US,D,20211014,000000,9.78249,9.83609,9.76264,9.80234,190488.7726049,0
+PSO.US,D,20211015,000000,8.60345,8.73992,8.23323,8.39889,1628420.6790254,0
+PSO.US,D,20211018,000000,8.16504,8.31114,8.14549,8.30142,500184.65903691,0
+PSO.US,D,20211019,000000,8.66191,8.66191,8.48653,8.54499,511855.70829884,0
+PSO.US,D,20211020,000000,8.45735,8.48285,8.41735,8.43779,267582.78317757,0
+PSO.US,D,20211021,000000,8.51581,8.54499,8.44762,8.48653,251796.03672684,0
+PSO.US,D,20211022,000000,8.41834,8.49625,8.41348,8.43779,415851.65597918,0
+PSO.US,D,20211025,000000,8.44762,8.51581,8.42807,8.44762,291979.74949988,0
+PSO.US,D,20211026,000000,8.4768,8.48653,8.35988,8.38916,290167.23071344,0
+PSO.US,D,20211027,000000,8.16504,8.1845,8.0773,8.13576,381581.0464622,0
+PSO.US,D,20211028,000000,8.15532,8.20395,8.14549,8.19422,200455.10714383,0
+PSO.US,D,20211029,000000,8.12604,8.15621,8.03839,8.06758,222608.33842589,0
+PSO.US,D,20211101,000000,8.10658,8.34042,8.09686,8.34042,681898.98688851,0
+PSO.US,D,20211102,000000,7.91165,8.12604,7.89219,8.09686,3491107.6480487,0
+PSO.US,D,20211103,000000,8.14549,8.31114,8.10658,8.20395,5700012.9081781,0
+PSO.US,D,20211104,000000,7.95065,7.96038,7.83274,7.85319,510224.5421425,0
+PSO.US,D,20211105,000000,7.87274,7.96038,7.85319,7.95065,399912.77482208,0
+PSO.US,D,20211108,000000,7.98966,8.0773,7.96038,8.0773,321962.37682946,0
+PSO.US,D,20211109,000000,8.20395,8.24296,8.16504,8.2235,574012.30723845,0
+PSO.US,D,20211110,000000,8.35988,8.45735,8.35015,8.44762,1223679.8941841,0
+PSO.US,D,20211111,000000,8.40861,8.58399,8.39889,8.54499,1820260.5287246,0
+PSO.US,D,20211112,000000,8.50608,8.51581,8.42807,8.45735,1163526.2342925,0
+PSO.US,D,20211115,000000,8.53526,8.55471,8.4768,8.50608,294359.49901272,0
+PSO.US,D,20211116,000000,8.43779,8.48653,8.35015,8.36961,552064.60893718,0
+PSO.US,D,20211117,000000,8.38916,8.44276,8.35988,8.41834,502159.38767584,0
+PSO.US,D,20211118,000000,8.43779,8.44762,8.32087,8.37933,629668.42190337,0
+PSO.US,D,20211119,000000,8.43779,8.43779,8.3307,8.34042,311193.053145,0
+PSO.US,D,20211122,000000,8.28196,8.34052,8.25268,8.26241,338014.09962307,0
+PSO.US,D,20211123,000000,8.27224,8.29169,8.23323,8.25268,318588.21039488,0
+PSO.US,D,20211124,000000,8.26241,8.29169,8.23323,8.26241,149577.63428221,0
+PSO.US,D,20211126,000000,8.15532,8.16504,8.00911,8.02857,223012.35178518,0
+PSO.US,D,20211129,000000,8.17477,8.1845,8.08703,8.13576,649898.3077917,0
+PSO.US,D,20211130,000000,7.89219,7.94093,7.73626,7.84346,1167208.7001983,0
+PSO.US,D,20211201,000000,7.71681,7.76068,7.61934,7.62917,857136.00330149,0
+PSO.US,D,20211202,000000,7.57071,7.80942,7.57071,7.75582,1076760.0834475,0
+PSO.US,D,20211203,000000,7.79473,7.79473,7.71195,7.77527,756386.55716072,0
+PSO.US,D,20211206,000000,7.84346,7.97507,7.81428,7.96038,585819.37097297,0
+PSO.US,D,20211207,000000,7.80942,7.89706,7.80455,7.84346,608080.40631848,0
+PSO.US,D,20211208,000000,7.68763,7.79969,7.6778,7.785,381307.00248782,0
+PSO.US,D,20211209,000000,7.77527,7.7987,7.70708,7.71681,882223.11713282,0
+PSO.US,D,20211210,000000,7.79473,7.85319,7.76554,7.83373,442419.8162897,0
+PSO.US,D,20211213,000000,7.76554,7.79969,7.69736,7.72654,412078.51375836,0
+PSO.US,D,20211214,000000,7.6778,7.71681,7.66808,7.6778,750950.00831598,0
+PSO.US,D,20211215,000000,7.61934,7.61934,7.48297,7.57071,491711.46115251,0
+PSO.US,D,20211216,000000,7.785,7.81428,7.73626,7.76554,540309.93596248,0
+PSO.US,D,20211217,000000,7.85319,7.9848,7.82401,7.90192,494240.32282788,0
+PSO.US,D,20211220,000000,7.81428,7.83373,7.75582,7.80455,392872.26271552,0
+PSO.US,D,20211221,000000,7.75582,7.9312,7.74123,7.90192,594091.06593502,0
+PSO.US,D,20211222,000000,7.86301,7.92147,7.82401,7.92147,423325.39936877,0
+PSO.US,D,20211223,000000,7.95065,7.99452,7.94093,7.97993,332935.21846549,0
+PSO.US,D,20211227,000000,8.01884,8.08703,8.00425,8.08703,302219.12049859,0
+PSO.US,D,20211228,000000,8.06758,8.1309,8.00911,8.11631,275777.90702914,0
+PSO.US,D,20211229,000000,8.05785,8.06758,7.98966,8.03839,382189.58528767,0
+PSO.US,D,20211230,000000,8.08703,8.16018,8.08703,8.10658,472495.13496356,0
+PSO.US,D,20211231,000000,8.13576,8.24296,8.13576,8.1845,281038.14081682,0
+PSO.US,D,20220103,000000,8.13576,8.21378,8.13576,8.20395,342790.72639714,0
+PSO.US,D,20220104,000000,8.21378,8.21378,8.05785,8.06758,551768.39964134,0
+PSO.US,D,20220105,000000,8.30142,8.34042,8.15532,8.16504,410193.45391987,0
+PSO.US,D,20220106,000000,8.0773,8.13576,8.05785,8.09686,316569.15111303,0
+PSO.US,D,20220107,000000,8.05785,8.10658,8.05298,8.08703,255488.57777872,0
+PSO.US,D,20220110,000000,8.11631,8.15532,7.99452,8.13576,594512.20704271,0
+PSO.US,D,20220111,000000,8.09686,8.16018,8.06758,8.15532,278115.34092828,0
+PSO.US,D,20220112,000000,8.1845,8.23323,8.16504,8.20395,233027.04702548,0
+PSO.US,D,20220113,000000,8.26241,8.28196,8.20891,8.21378,295317.64540845,0
+PSO.US,D,20220114,000000,8.1845,8.29169,8.15045,8.28196,527738.16863768,0
+PSO.US,D,20220118,000000,8.49625,8.59372,8.44762,8.49625,712661.43052755,0
+PSO.US,D,20220119,000000,9.08086,9.08086,8.89575,8.92503,808355.16834681,0
+PSO.US,D,20220120,000000,9.17833,9.25624,9.09069,9.10041,670028.44973346,0
+PSO.US,D,20220121,000000,8.90548,8.92017,8.75938,8.78856,567744.55883907,0
+PSO.US,D,20220124,000000,8.14549,8.1845,7.91165,8.05785,892408.0823425,0
+PSO.US,D,20220125,000000,8.25268,8.39889,8.19422,8.35988,641537.95154381,0
+PSO.US,D,20220126,000000,8.24296,8.26737,8.11631,8.13576,711398.00720448,0
+PSO.US,D,20220127,000000,8.21378,8.24296,8.12604,8.15532,579655.39657858,0
+PSO.US,D,20220128,000000,8.06758,8.12604,8.02033,8.11631,363995.88642959,0
+PSO.US,D,20220131,000000,8.14549,8.29169,8.13576,8.28196,542324.96518588,0
+PSO.US,D,20220201,000000,8.20395,8.35015,8.16018,8.34042,572999.75505369,0
+PSO.US,D,20220202,000000,8.34042,8.35988,8.26241,8.32087,427234.55606216,0
+PSO.US,D,20220203,000000,8.31114,8.37933,8.28196,8.32087,316155.06260762,0
+PSO.US,D,20220204,000000,8.14549,8.23323,8.11631,8.20395,383304.90396282,0
+PSO.US,D,20220207,000000,8.21378,8.32087,8.21378,8.27224,301986.38462329,0
+PSO.US,D,20220208,000000,8.30142,8.40861,8.30142,8.40861,424651.28859776,0
+PSO.US,D,20220209,000000,8.34042,8.44762,8.3307,8.39889,277845.32701234,0
+PSO.US,D,20220210,000000,8.50608,8.68146,8.50608,8.59372,540661.55856196,0
+PSO.US,D,20220211,000000,8.53526,8.623,8.48653,8.50608,426804.34732297,0
+PSO.US,D,20220214,000000,8.34042,8.38916,8.30142,8.37933,541484.69799972,0
+PSO.US,D,20220215,000000,8.43779,8.49625,8.43779,8.4768,468378.43026015,0
+PSO.US,D,20220216,000000,8.35015,8.43779,8.31114,8.42807,445016.18144405,0
+PSO.US,D,20220217,000000,8.42807,8.44762,8.35015,8.43779,678693.07539408,0
+PSO.US,D,20220218,000000,8.41834,8.45735,8.36474,8.39889,469537.07206361,0
+PSO.US,D,20220222,000000,8.36961,8.46221,8.35988,8.40861,501701.97604213,0
+PSO.US,D,20220223,000000,8.4768,8.49139,8.34529,8.36961,492231.33869215,0
+PSO.US,D,20220224,000000,7.90192,8.0773,7.8386,8.05785,956374.17752472,0
+PSO.US,D,20220225,000000,8.8763,9.09069,8.85684,9.09069,1740903.6403341,0
+PSO.US,D,20220228,000000,8.49625,8.65218,8.4768,8.61318,1103983.1282557,0
+PSO.US,D,20220301,000000,8.74965,8.89089,8.61814,8.70092,953441.30249006,0
+PSO.US,D,20220302,000000,8.57427,8.65218,8.51581,8.56454,1305296.6378487,0
+PSO.US,D,20220303,000000,8.34042,8.36961,8.23809,8.27224,894848.28273204,0
+PSO.US,D,20220304,000000,8.06758,8.09686,7.90192,7.96038,625690.75421638,0
+PSO.US,D,20220307,000000,8.28196,8.31114,7.90192,7.96038,979750.53154538,0
+PSO.US,D,20220308,000000,7.98966,8.1845,7.89219,8.06758,879036.34841602,0
+PSO.US,D,20220309,000000,8.39889,8.53526,8.38916,8.51581,800403.86303128,0
+PSO.US,D,20220310,000000,8.52553,8.58399,8.39402,8.46707,1165164.4530511,0
+PSO.US,D,20220311,000000,10.0743,10.1726,9.54825,9.9671,4446456.1756987,0
+PSO.US,D,20220314,000000,9.91847,9.98199,9.71897,9.77256,1591304.848245,0
+PSO.US,D,20220315,000000,10.65,10.6788,10.5031,10.6589,1773937.0219079,0
+PSO.US,D,20220316,000000,10.4356,10.7859,10.4356,10.776,1272920.1558017,0
+PSO.US,D,20220317,000000,10.3959,10.7423,10.377,10.5328,1083441.9203523,0
+PSO.US,D,20220318,000000,10.3284,10.5428,10.2798,10.5328,603813.58193793,0
+PSO.US,D,20220321,000000,10.2798,10.3185,10.2013,10.2887,640152.61895272,0
+PSO.US,D,20220322,000000,10.3085,10.377,10.2798,10.3284,360728.51654384,0
+PSO.US,D,20220323,000000,10.2013,10.2311,10.0356,10.0455,469515.91425676,0
+PSO.US,D,20220324,000000,10.0445,10.2281,10.0445,10.2232,357269.71888188,0
+PSO.US,D,20220325,000000,10.3026,10.4614,10.2827,10.4515,367032.53546925,0
+PSO.US,D,20220328,000000,10.4217,10.4763,10.377,10.4316,321778.00165552,0
+PSO.US,D,20220329,000000,10.3324,10.4614,10.3175,10.3919,335381.4639427,0
+PSO.US,D,20220330,000000,9.74676,9.93038,9.69713,9.77653,849202.83324897,0
+PSO.US,D,20220331,000000,9.98497,10.0346,9.88571,9.89564,573171.03253768,0
+PSO.US,D,20220401,000000,9.84601,9.86586,9.74676,9.86586,324442.87780347,0
+PSO.US,D,20220404,000000,9.86586,9.97504,9.86586,9.94527,354721.71442889,0
+PSO.US,D,20220405,000000,9.96512,10.0941,9.93038,10.0544,708898.36345285,0
+PSO.US,D,20220406,000000,10.243,10.253,10.114,10.1338,579921.38043607,0
+PSO.US,D,20220407,000000,10.0941,10.1338,9.98497,10.0644,365456.78261655,0
+PSO.US,D,20220408,000000,9.89564,10.0247,9.88571,9.94527,320730.18645935,0
+PSO.US,D,20220411,000000,10.1338,10.2133,10.109,10.1636,671048.0545205,0
+PSO.US,D,20220412,000000,10.2033,10.248,10.0544,10.0842,334922.03727976,0
+PSO.US,D,20220413,000000,10.0743,10.2232,10.0743,10.2133,211289.91927805,0
+PSO.US,D,20220414,000000,10.1239,10.1636,10.0197,10.0346,309984.03561096,0
+PSO.US,D,20220418,000000,9.95519,10.0048,9.90556,9.92541,225183.5457734,0
+PSO.US,D,20220419,000000,9.97504,10.0346,9.96512,10.0048,250826.80767039,0
+PSO.US,D,20220420,000000,9.96512,10.0346,9.92045,9.99489,267012.52990735,0
+PSO.US,D,20220421,000000,10.382,10.382,10.1041,10.1041,500687.40882815,0
+PSO.US,D,20220422,000000,10.253,10.253,9.91549,9.93534,466407.73167967,0
+PSO.US,D,20220425,000000,9.98497,10.1338,9.89068,10.0941,601790.49259763,0
+PSO.US,D,20220426,000000,9.92541,9.94527,9.72691,9.72691,306002.33786552,0
+PSO.US,D,20220427,000000,9.67728,9.74676,9.64254,9.65743,355362.49372193,0
+PSO.US,D,20220428,000000,9.66735,9.69713,9.54329,9.6872,319858.68632023,0
+PSO.US,D,20220429,000000,9.84601,9.88571,9.61773,9.61773,435950.56496798,0
+PSO.US,D,20220502,000000,9.62765,9.63758,9.43907,9.57802,321792.10686009,0
+PSO.US,D,20220503,000000,9.89564,9.90556,9.77653,9.79638,747883.13383797,0
+PSO.US,D,20220504,000000,9.86586,9.99985,9.75668,9.96512,715264.84828418,0
+PSO.US,D,20220505,000000,9.70706,9.70706,9.38944,9.41922,675598.99802155,0
+PSO.US,D,20220506,000000,9.50855,9.52344,9.38944,9.45892,720446.49593215,0
+PSO.US,D,20220509,000000,9.37952,9.40433,9.25545,9.31996,776419.97769976,0
+PSO.US,D,20220510,000000,9.38944,9.40929,9.23064,9.33981,717291.96768292,0
+PSO.US,D,20220511,000000,9.33981,9.39937,9.14131,9.15123,720799.12604625,0
+PSO.US,D,20220512,000000,9.22071,9.315,9.12146,9.21078,628291.14942918,0
+PSO.US,D,20220513,000000,8.91302,9.15123,8.91302,9.1016,864528.13800754,0
+PSO.US,D,20220516,000000,9.19093,9.34974,9.16116,9.30011,569526.85218716,0
+PSO.US,D,20220517,000000,9.49862,9.53336,9.43411,9.50855,405453.09767182,0
+PSO.US,D,20220518,000000,9.51847,9.57306,9.37952,9.39937,386511.82297186,0
+PSO.US,D,20220519,000000,9.33981,9.43907,9.27034,9.38944,424869.9192685,0
+PSO.US,D,20220520,000000,9.57802,9.58299,9.39937,9.50855,579955.63593287,0
+PSO.US,D,20220523,000000,9.61773,9.6475,9.51897,9.59788,478412.26827807,0
+PSO.US,D,20220524,000000,9.5284,9.60284,9.47381,9.58795,418779.49344078,0
+PSO.US,D,20220525,000000,9.49862,9.59788,9.49862,9.58795,330197.8012655,0
+PSO.US,D,20220526,000000,9.46885,9.61276,9.46885,9.5681,330408.37181934,0
+PSO.US,D,20220527,000000,9.46885,9.50358,9.39937,9.46885,342662.77204145,0
+PSO.US,D,20220531,000000,9.46885,9.62765,9.46885,9.54825,628235.73612553,0
+PSO.US,D,20220601,000000,9.57802,9.60284,9.36959,9.41922,355894.46143691,0
+PSO.US,D,20220602,000000,9.44899,9.55321,9.38448,9.53832,261343.24518731,0
+PSO.US,D,20220603,000000,9.42914,9.47381,9.35967,9.39937,260829.41273534,0
+PSO.US,D,20220606,000000,9.50855,9.5284,9.36959,9.44899,296330.1975932,0
+PSO.US,D,20220607,000000,9.34974,9.5284,9.34974,9.5284,342389.73558168,0
+PSO.US,D,20220608,000000,9.44899,9.47381,9.33981,9.38944,292397.86806374,0
+PSO.US,D,20220609,000000,9.34974,9.38944,9.14131,9.14131,222341.34705379,0
+PSO.US,D,20220610,000000,9.17108,9.20582,9.07679,9.11153,487350.93791308,0
+PSO.US,D,20220613,000000,9.08175,9.10657,8.96265,8.99243,609390.17531369,0
+PSO.US,D,20220614,000000,8.95272,8.95272,8.78399,8.85347,611599.65485714,0
+PSO.US,D,20220615,000000,9.01228,9.20086,9.01228,9.17108,547666.80765711,0
+PSO.US,D,20220616,000000,9.03213,9.1016,8.97754,9.01228,575966.88558515,0
+PSO.US,D,20220617,000000,9.20086,9.26537,9.11649,9.24056,779956.35398683,0
+PSO.US,D,20220621,000000,9.65743,9.69713,9.59788,9.63758,757271.15498979,0
+PSO.US,D,20220622,000000,9.54825,9.59788,9.4887,9.5284,651818.6306416,0
+PSO.US,D,20220623,000000,9.39937,9.42914,9.315,9.38944,475531.78400322,0
+PSO.US,D,20220624,000000,9.51847,9.63758,9.50855,9.63758,267056.86055026,0
+PSO.US,D,20220627,000000,9.67728,9.72194,9.61773,9.66735,407400.62341624,0
+PSO.US,D,20220628,000000,9.63758,9.69217,9.51847,9.5284,400532.39630828,0
+PSO.US,D,20220629,000000,9.07183,9.09664,8.9825,9.0222,654662.84439043,0
+PSO.US,D,20220630,000000,9.05198,9.17108,8.9825,9.15123,521502.66070587,0
+PSO.US,D,20220701,000000,8.99243,9.07183,8.88325,9.07183,450304.62564087,0
+PSO.US,D,20220705,000000,8.84354,8.88821,8.77407,8.88325,367043.61812998,0
+PSO.US,D,20220706,000000,8.9428,9.0222,8.87332,8.96265,470826.69076659,0
+PSO.US,D,20220707,000000,9.1016,9.17108,9.08175,9.15123,244929.82464811,0
+PSO.US,D,20220708,000000,9.19093,9.32989,9.16116,9.29019,340908.68910248,0
+PSO.US,D,20220711,000000,9.14131,9.16106,8.99739,9.07183,264483.66823198,0
+PSO.US,D,20220712,000000,9.08175,9.17605,9.05694,9.08175,375697.16112987,0
+PSO.US,D,20220713,000000,9.00235,9.09168,8.95272,9.03213,295659.19286181,0
+PSO.US,D,20220714,000000,8.87332,8.93287,8.83362,8.92295,255880.50096267,0
+PSO.US,D,20220715,000000,8.93287,9.0619,8.91302,9.0619,290759.64930511,0
+PSO.US,D,20220718,000000,9.15123,9.24056,9.12146,9.15123,349576.33730694,0
+PSO.US,D,20220719,000000,9.25049,9.31996,9.24056,9.29019,226819.7495028,0
+PSO.US,D,20220720,000000,9.37952,9.39937,9.31004,9.35967,361370.3033515,0
+PSO.US,D,20220721,000000,9.30011,9.40929,9.27034,9.40929,266073.52628924,0
+PSO.US,D,20220722,000000,9.42914,9.51351,9.40929,9.44899,269338.88114576,0
+PSO.US,D,20220725,000000,9.49862,9.51847,9.41922,9.46885,293218.99247227,0
+PSO.US,D,20220726,000000,9.30011,9.35788,9.28026,9.29019,312030.29778733,0
+PSO.US,D,20220727,000000,9.40929,9.58299,9.40929,9.57802,294026.01167625,0
+PSO.US,D,20220728,000000,9.35967,9.37952,9.24552,9.31004,319037.5619117,0
+PSO.US,D,20220729,000000,9.09168,9.19093,9.07183,9.19093,253522.91677129,0
+PSO.US,D,20220801,000000,10.2133,10.516,10.2133,10.4316,860786.22873968,0
+PSO.US,D,20220802,000000,10.6996,10.7889,10.5011,10.5011,499871.32199267,0
+PSO.US,D,20220803,000000,10.5309,10.6351,10.4912,10.6003,398879.06483048,0
+PSO.US,D,20220804,000000,10.6599,10.7244,10.6202,10.6301,465988.6056012,0
+PSO.US,D,20220805,000000,10.6003,10.65,10.511,10.65,654459.32643886,0
+PSO.US,D,20220808,000000,10.5309,10.5954,10.4912,10.4912,326915.31866058,0
+PSO.US,D,20220809,000000,10.6797,10.7194,10.6252,10.7194,615882.59947148,0
+PSO.US,D,20220810,000000,10.8584,10.8981,10.7591,10.779,304383.26188452,0
+PSO.US,D,20220811,000000,10.86,10.89,10.78,10.8,220213,0
+PSO.US,D,20220812,000000,10.73,10.75,10.675,10.72,214498,0
+PSO.US,D,20220815,000000,10.59,10.66,10.58,10.64,161920,0
+PSO.US,D,20220816,000000,10.54,10.66,10.53,10.65,182476,0
+PSO.US,D,20220817,000000,10.56,10.6,10.52,10.57,193124,0
+PSO.US,D,20220818,000000,10.52,10.52,10.429,10.48,231860,0
+PSO.US,D,20220819,000000,10.43,10.44,10.36,10.41,100152,0
+PSO.US,D,20220822,000000,10.3,10.34,10.245,10.33,575335,0
+PSO.US,D,20220823,000000,10.24,10.29,10.21,10.25,246728,0
+PSO.US,D,20220824,000000,10.12,10.255,10.06,10.24,254193,0
+PSO.US,D,20220825,000000,10.24,10.41,10.23,10.4,244208,0
+PSO.US,D,20220826,000000,10.35,10.43,10.145,10.15,267429,0
+PSO.US,D,20220829,000000,10.07,10.18,10.06,10.15,171022,0
+PSO.US,D,20220830,000000,10.15,10.17,10.0198,10.02,226427,0
+PSO.US,D,20220831,000000,10.08,10.13,10.02,10.04,288992,0
+PSO.US,D,20220901,000000,10.15,10.16,10.05,10.16,282283,0
+PSO.US,D,20220902,000000,10.31,10.34,10.15,10.17,191202,0
+PSO.US,D,20220906,000000,10.34,10.35,10.26,10.31,307824,0
+PSO.US,D,20220907,000000,10.26,10.33,10.22,10.33,203329,0
+PSO.US,D,20220908,000000,10.24,10.41,10.23,10.4,217690,0
+PSO.US,D,20220909,000000,10.54,10.68,10.54,10.64,171161,0
+PSO.US,D,20220912,000000,10.84,10.86,10.78,10.8,421117,0
+PSO.US,D,20220913,000000,10.64,10.76,10.57,10.58,359741,0
+PSO.US,D,20220914,000000,10.5,10.535,10.44,10.48,357234,0
+PSO.US,D,20220915,000000,10.31,10.46,10.31,10.34,400262,0
+PSO.US,D,20220916,000000,10.27,10.31,10.17,10.2,280340,0
+PSO.US,D,20220919,000000,10.09,10.25,10.09,10.24,272725,0
+PSO.US,D,20220920,000000,10.15,10.17,10.02,10.04,225791,0
+PSO.US,D,20220921,000000,10.01,10.045,9.88,9.88,283600,0
+PSO.US,D,20220922,000000,9.96,9.98,9.81,9.85,244575,0
+PSO.US,D,20220923,000000,9.48,9.48,9.28,9.34,317459,0
+PSO.US,D,20220926,000000,9.28,9.38,9.185,9.22,449967,0
+PSO.US,D,20220927,000000,9.38,9.425,9.15,9.2,503359,0
+PSO.US,D,20220928,000000,9.07,9.37,9.05,9.32,311500,0
+PSO.US,D,20220929,000000,9.24,9.29,9.13,9.27,430446,0
+PSO.US,D,20220930,000000,9.6,9.705,9.55,9.55,523032,0
+PSO.US,D,20221003,000000,9.84,9.95,9.78,9.88,483930,0
+PSO.US,D,20221004,000000,10.18,10.305,10.175,10.29,403796,0
+PSO.US,D,20221005,000000,10.21,10.31,10.12,10.27,368714,0
+PSO.US,D,20221006,000000,10.08,10.145,10.055,10.12,243772,0
+PSO.US,D,20221007,000000,10.09,10.1,9.98,10,183371,0
+PSO.US,D,20221010,000000,10.1,10.13,10.025,10.11,471187,0
+PSO.US,D,20221011,000000,10.02,10.14,9.925,9.98,645271,0
+PSO.US,D,20221012,000000,10.03,10.085,9.99,9.99,264133,0
+PSO.US,D,20221013,000000,10.03,10.29,10,10.25,475656,0
+PSO.US,D,20221014,000000,10.12,10.14,9.99,9.99,228887,0
+PSO.US,D,20221017,000000,10.06,10.16,10.05,10.08,218686,0
+PSO.US,D,20221018,000000,10.1,10.12,10.035,10.11,249520,0
+PSO.US,D,20221019,000000,10.04,10.07,9.91,9.98,224518,0
+PSO.US,D,20221020,000000,9.96,10.055,9.9202,9.95,214997,0
+PSO.US,D,20221021,000000,9.86,10.0007,9.84,9.96,406554,0
+PSO.US,D,20221024,000000,10.82,11.035,10.8,10.85,924335,0
+PSO.US,D,20221025,000000,10.79,11.0787,10.79,11.06,637092,0
+PSO.US,D,20221026,000000,11.03,11.1,11.01,11.07,337510,0
+PSO.US,D,20221027,000000,11,11.08,10.965,10.98,369601,0
+PSO.US,D,20221028,000000,10.95,11.15,10.94,11.14,259219,0
+PSO.US,D,20221031,000000,11,11.155,10.98,11.12,419802,0
+PSO.US,D,20221101,000000,11.14,11.18,11.03,11.06,450343,0
+PSO.US,D,20221102,000000,11.04,11.2,10.85,10.87,1117184,0
+PSO.US,D,20221103,000000,10.75,10.89,10.72,10.83,519557,0
+PSO.US,D,20221104,000000,10.99,11.01,10.48,10.53,2878325,0
+PSO.US,D,20221107,000000,10.86,10.93,10.805,10.91,2062002,0
+PSO.US,D,20221108,000000,10.79,10.97,10.79,10.9,381071,0
+PSO.US,D,20221109,000000,10.8,10.81,10.6,10.64,372957,0
+PSO.US,D,20221110,000000,11.04,11.18,11,11.18,392973,0
+PSO.US,D,20221111,000000,11.08,11.09,11,11.07,329025,0
+PSO.US,D,20221114,000000,11.15,11.23,11.115,11.15,414273,0
+PSO.US,D,20221115,000000,11.52,11.55,11.29,11.36,352903,0
+PSO.US,D,20221116,000000,11.55,11.55,11.44,11.5,307675,0
+PSO.US,D,20221117,000000,11.33,11.54,11.33,11.52,221845,0
+PSO.US,D,20221118,000000,11.56,11.645,11.555,11.57,199846,0
+PSO.US,D,20221121,000000,11.56,11.64,11.52,11.63,395706,0
+PSO.US,D,20221122,000000,11.63,11.73,11.62,11.73,158228,0
+PSO.US,D,20221123,000000,11.8,11.885,11.76,11.79,184356,0
+PSO.US,D,20221125,000000,11.85,11.87,11.8,11.82,104871,0
+PSO.US,D,20221128,000000,11.9,11.95,11.75,11.76,229575,0
+PSO.US,D,20221129,000000,11.85,11.88,11.745,11.78,222968,0
+PSO.US,D,20221130,000000,11.9,12.03,11.785,12.01,358277,0
+PSO.US,D,20221201,000000,11.49,11.565,11.44,11.54,482088,0
+PSO.US,D,20221202,000000,11.6,11.675,11.565,11.66,304504,0
+PSO.US,D,20221205,000000,11.53,11.58,11.37,11.39,214084,0
+PSO.US,D,20221206,000000,11.4,11.475,11.315,11.35,238697,0
+PSO.US,D,20221207,000000,11.37,11.42,11.32,11.38,260885,0
+PSO.US,D,20221208,000000,11.33,11.36,11.27,11.33,172965,0
+PSO.US,D,20221209,000000,11.41,11.51,11.41,11.41,171510,0
+PSO.US,D,20221212,000000,11.36,11.38,11.29,11.37,203687,0
+PSO.US,D,20221213,000000,11.33,11.365,11.2,11.21,222405,0
+PSO.US,D,20221214,000000,11.25,11.325,11.18,11.27,268113,0
+PSO.US,D,20221215,000000,11.28,11.31,11.12,11.12,232955,0
+PSO.US,D,20221216,000000,11.05,11.13,11.02,11.08,348628,0
+PSO.US,D,20221219,000000,11.27,11.3,11.12,11.15,224713,0
+PSO.US,D,20221220,000000,11.13,11.19,11.13,11.14,216540,0
+PSO.US,D,20221221,000000,11.25,11.345,11.24,11.26,210221,0
+PSO.US,D,20221222,000000,11.33,11.36,11.26,11.31,251007,0
+PSO.US,D,20221223,000000,11.28,11.32,11.2,11.25,186413,0
+PSO.US,D,20221227,000000,11.29,11.29,11.21,11.25,149556,0
+PSO.US,D,20221228,000000,11.32,11.34,11.16,11.18,181537,0
+PSO.US,D,20221229,000000,11.22,11.34,11.22,11.3,177212,0
+PSO.US,D,20221230,000000,11.28,11.29,11.12,11.27,265156,0
+PSO.US,D,20230103,000000,11.3,11.38,11.22,11.25,231672,0
+PSO.US,D,20230104,000000,11.43,11.5,11.41,11.49,247581,0
+PSO.US,D,20230105,000000,10.63,10.75,10.605,10.71,665980,0
+PSO.US,D,20230106,000000,10.77,10.88,10.73,10.85,375467,0
+PSO.US,D,20230109,000000,10.95,11.055,10.89,10.9,286519,0
+PSO.US,D,20230110,000000,11.04,11.11,10.995,11.09,308155,0
+PSO.US,D,20230111,000000,11.15,11.2084,11.14,11.18,220404,0
+PSO.US,D,20230112,000000,11.29,11.44,11.23,11.42,243335,0
+PSO.US,D,20230113,000000,11.16,11.35,11.15,11.35,243918,0
+PSO.US,D,20230117,000000,11.27,11.355,11.19,11.2,363323,0
+PSO.US,D,20230118,000000,11.6,11.625,11.39,11.39,262604,0
+PSO.US,D,20230119,000000,11.44,11.63,11.43,11.62,436913,0
+PSO.US,D,20230120,000000,11.37,11.4682,11.36,11.4,279154,0
+PSO.US,D,20230123,000000,11.36,11.45,11.36,11.41,264678,0
+PSO.US,D,20230124,000000,11.47,11.58,11.47,11.52,136095,0
+PSO.US,D,20230125,000000,11.41,11.48,11.41,11.47,178385,0
+PSO.US,D,20230126,000000,11.43,11.46,11.39,11.43,408091,0
+PSO.US,D,20230127,000000,11.37,11.48,11.33,11.36,896091,0
+PSO.US,D,20230130,000000,11.36,11.48,11.32,11.38,879373,0
+PSO.US,D,20230131,000000,11.23,11.33,11.22,11.3,2691982,0
+PSO.US,D,20230201,000000,11.31,11.36,11.03,11.24,2616057,0
+PSO.US,D,20230202,000000,11.32,11.43,11.27,11.43,561970,0
+PSO.US,D,20230203,000000,11.3,11.35,11.22,11.32,435895,0
+PSO.US,D,20230206,000000,11.12,11.135,11.015,11.03,591346,0
+PSO.US,D,20230207,000000,10.8,10.87,10.745,10.85,507501,0
+PSO.US,D,20230208,000000,10.79,10.94,10.775,10.9,336925,0
+PSO.US,D,20230209,000000,11.04,11.05,10.9,10.92,399646,0
+PSO.US,D,20230210,000000,10.78,10.79,10.65,10.66,268040,0
+PSO.US,D,20230213,000000,10.77,10.975,10.77,10.94,316965,0
+PSO.US,D,20230214,000000,11.13,11.225,11.0313,11.06,340983,0
+PSO.US,D,20230215,000000,11.02,11.06,10.975,11.06,226716,0
+PSO.US,D,20230216,000000,10.88,10.965,10.855,10.89,385800,0
+PSO.US,D,20230217,000000,10.96,11.028,10.935,11.01,336786,0
+PSO.US,D,20230221,000000,11,11.05,10.96,10.97,249574,0
+PSO.US,D,20230222,000000,10.93,10.96,10.86,10.9,234110,0
+PSO.US,D,20230223,000000,10.9,10.92,10.84,10.9,196751,0
+PSO.US,D,20230224,000000,10.92,10.98,10.885,10.92,250011,0
+PSO.US,D,20230227,000000,11.03,11.09,11.01,11.03,440527,0
+PSO.US,D,20230228,000000,11.06,11.08,10.98,10.98,430894,0
+PSO.US,D,20230301,000000,11.22,11.23,11.07,11.07,334048,0
+PSO.US,D,20230302,000000,11.03,11.07,10.96,11.01,317479,0
+PSO.US,D,20230303,000000,10.62,10.63,10.38,10.57,989918,0
+PSO.US,D,20230306,000000,10.49,10.51,10.3,10.33,470516,0
+PSO.US,D,20230307,000000,10.26,10.27,10.135,10.15,440081,0
+PSO.US,D,20230308,000000,10.15,10.27,10.12,10.13,392754,0
+PSO.US,D,20230309,000000,10.29,10.345,10.21,10.25,421083,0
+PSO.US,D,20230310,000000,10.28,10.33,10.17,10.17,614673,0
+PSO.US,D,20230313,000000,10.16,10.245,10.15,10.22,848038,0
+PSO.US,D,20230314,000000,10.1,10.26,10.06,10.24,916987,0
+PSO.US,D,20230315,000000,10,10.095,9.965,10.07,1141054,0
+PSO.US,D,20230316,000000,10.02,10.25,10.02,10.21,727453,0
+PSO.US,D,20230317,000000,10.18,10.27,10.18,10.2,411183,0
+PSO.US,D,20230320,000000,10.25,10.335,10.24,10.31,440618,0
+PSO.US,D,20230321,000000,10.29,10.29,10.14,10.16,534164,0
+PSO.US,D,20230322,000000,10.17,10.2,10.05,10.05,739198,0
+PSO.US,D,20230323,000000,10.02,10.095,9.96,9.97,716427,0
+PSO.US,D,20230324,000000,9.9,9.96,9.865,9.96,422168,0
+PSO.US,D,20230327,000000,10.05,10.135,10.05,10.1,376797,0
+PSO.US,D,20230328,000000,10.09,10.1675,10.075,10.15,337757,0
+PSO.US,D,20230329,000000,10.13,10.15,10.09,10.11,290263,0
+PSO.US,D,20230330,000000,10.09,10.19,10.06,10.17,623932,0
+PSO.US,D,20230331,000000,10.41,10.46,10.34,10.45,848085,0
+PSO.US,D,20230403,000000,10.39,10.435,10.33,10.36,279748,0
+PSO.US,D,20230404,000000,10.42,10.51,10.4,10.5,653549,0
+PSO.US,D,20230405,000000,10.34,10.4,10.29,10.34,221014,0
+PSO.US,D,20230406,000000,10.4,10.465,10.39,10.46,188097,0
+PSO.US,D,20230410,000000,10.42,10.47,10.4,10.47,153646,0
+PSO.US,D,20230411,000000,10.28,10.37,10.28,10.34,377624,0
+PSO.US,D,20230412,000000,10.41,10.425,10.34,10.35,255534,0
+PSO.US,D,20230413,000000,10.4,10.48,10.37,10.47,251250,0
+PSO.US,D,20230414,000000,10.47,10.485,10.42,10.47,225938,0
+PSO.US,D,20230417,000000,10.47,10.48,10.405,10.43,254790,0
+PSO.US,D,20230418,000000,10.44,10.51,10.42,10.51,303319,0
+PSO.US,D,20230419,000000,10.45,10.47,10.38,10.4,339505,0
+PSO.US,D,20230420,000000,10.44,10.47,10.42,10.46,228634,0
+PSO.US,D,20230421,000000,10.51,10.57,10.49,10.55,278464,0
+PSO.US,D,20230424,000000,10.55,10.595,10.545,10.57,193996,0
+PSO.US,D,20230425,000000,10.52,10.54,10.45,10.45,417212,0
+PSO.US,D,20230426,000000,10.62,10.67,10.58,10.59,363675,0
+PSO.US,D,20230427,000000,10.59,10.68,10.57,10.67,208986,0
+PSO.US,D,20230428,000000,11.03,11.15,11.015,11.04,493212,0
+PSO.US,D,20230501,000000,11,11.05,10.93,10.96,277337,0
+PSO.US,D,20230502,000000,9.76,9.8,9.285,9.36,2071732,0
+PSO.US,D,20230503,000000,10.22,10.43,10.2,10.39,1306895,0
+PSO.US,D,20230504,000000,10.2,10.22,10.15,10.19,645050,0
+PSO.US,D,20230505,000000,10.31,10.365,10.27,10.32,513229,0
+PSO.US,D,20230508,000000,10.34,10.34,10.18,10.23,332043,0
+PSO.US,D,20230509,000000,10.4,10.475,10.33,10.34,1186182,0
+PSO.US,D,20230510,000000,10.14,10.155,9.97,10,414668,0
+PSO.US,D,20230511,000000,10.05,10.135,9.985,10.12,392129,0
+PSO.US,D,20230512,000000,10.22,10.25,10.17,10.19,541743,0
+PSO.US,D,20230515,000000,10.23,10.265,10.175,10.21,586995,0
+PSO.US,D,20230516,000000,10.2,10.24,10.18,10.19,245087,0
+PSO.US,D,20230517,000000,10.29,10.34,10.24,10.31,310231,0
+PSO.US,D,20230518,000000,10.3,10.335,10.27,10.3,255748,0
+PSO.US,D,20230519,000000,10.3,10.33,10.27,10.27,157035,0
+PSO.US,D,20230522,000000,10.28,10.305,10.2025,10.22,374304,0
+PSO.US,D,20230523,000000,10.27,10.32,10.24,10.24,350213,0
+PSO.US,D,20230524,000000,10.07,10.08,9.965,10.06,468634,0
+PSO.US,D,20230525,000000,9.82,9.86,9.795,9.82,400195,0
+PSO.US,D,20230526,000000,9.87,9.89,9.8147,9.83,238244,0
+PSO.US,D,20230530,000000,10.02,10.06,9.92,9.93,537683,0
+PSO.US,D,20230531,000000,9.87,9.915,9.775,9.85,575260,0
+PSO.US,D,20230601,000000,9.97,10.12,9.935,10.08,635223,0
+PSO.US,D,20230602,000000,10.17,10.22,10.17,10.2,200933,0
+PSO.US,D,20230605,000000,10.13,10.18,10.11,10.14,304850,0
+PSO.US,D,20230606,000000,10.07,10.16,10.05,10.16,389922,0
+PSO.US,D,20230607,000000,10.26,10.28,10.17,10.24,450101,0
+PSO.US,D,20230608,000000,10.19,10.26,10.15,10.26,240415,0
+PSO.US,D,20230609,000000,10.22,10.29,10.21,10.27,181401,0
+PSO.US,D,20230612,000000,10.25,10.29,10.16,10.2,271456,0
+PSO.US,D,20230613,000000,10.27,10.34,10.26,10.29,255709,0
+PSO.US,D,20230614,000000,10.39,10.44,10.34,10.36,239122,0
+PSO.US,D,20230615,000000,10.45,10.5,10.44,10.48,255719,0
+PSO.US,D,20230616,000000,10.57,10.64,10.55,10.55,418742,0
+PSO.US,D,20230620,000000,10.42,10.465,10.4,10.44,259795,0
+PSO.US,D,20230621,000000,10.4,10.405,10.33,10.33,219965,0
+PSO.US,D,20230622,000000,10.33,10.34,10.25,10.25,351012,0
+PSO.US,D,20230623,000000,10.36,10.4,10.32,10.34,661660,0
+PSO.US,D,20230626,000000,10.36,10.38,10.31,10.31,263606,0
+PSO.US,D,20230627,000000,10.44,10.54,10.425,10.54,357851,0
+PSO.US,D,20230628,000000,10.48,10.48,10.44,10.47,143885,0
+PSO.US,D,20230629,000000,10.31,10.32,10.27,10.32,270268,0
+PSO.US,D,20230630,000000,10.43,10.485,10.38,10.48,481951,0
+PSO.US,D,20230703,000000,10.39,10.435,10.36,10.41,194354,0
+PSO.US,D,20230705,000000,10.62,10.63,10.55,10.59,398988,0
+PSO.US,D,20230706,000000,10.38,10.4,10.33,10.39,235790,0
+PSO.US,D,20230707,000000,10.39,10.51,10.39,10.46,256193,0
+PSO.US,D,20230710,000000,10.43,10.51,10.43,10.5,243836,0
+PSO.US,D,20230711,000000,10.43,10.6,10.43,10.6,396645,0
+PSO.US,D,20230712,000000,10.91,10.98,10.9,10.92,413626,0
+PSO.US,D,20230713,000000,11.04,11.07,11,11.02,393053,0
+PSO.US,D,20230714,000000,11.03,11.04,10.93,10.94,243173,0
+PSO.US,D,20230717,000000,10.93,10.99,10.93,10.96,282050,0
+PSO.US,D,20230718,000000,11.01,11.06,11,11.05,239485,0
+PSO.US,D,20230719,000000,11.05,11.13,11.05,11.13,200721,0
+PSO.US,D,20230720,000000,11.08,11.13,11.035,11.07,203875,0
+PSO.US,D,20230721,000000,11.1,11.1,11.03,11.05,176451,0
+PSO.US,D,20230724,000000,11,11.025,10.96,11.01,200702,0
+PSO.US,D,20230725,000000,10.95,11.04,10.95,11.03,151200,0
+PSO.US,D,20230726,000000,11.1,11.19,11.09,11.17,313401,0
+PSO.US,D,20230727,000000,11.26,11.27,11.06,11.07,248339,0
+PSO.US,D,20230728,000000,11.06,11.135,11.04,11.11,287652,0
+PSO.US,D,20230731,000000,11.19,11.28,11.005,11.03,519925,0
+PSO.US,D,20230801,000000,10.64,10.77,10.5804,10.76,893320,0
+PSO.US,D,20230802,000000,10.64,10.64,10.535,10.55,259341,0
+PSO.US,D,20230803,000000,10.47,10.52,10.45,10.5,186822,0
+PSO.US,D,20230804,000000,10.57,10.655,10.52,10.53,570066,0
+PSO.US,D,20230807,000000,10.72,10.72,10.64,10.69,463385,0
+PSO.US,D,20230808,000000,10.84,10.84,10.765,10.82,486931,0
+PSO.US,D,20230809,000000,10.77,10.795,10.685,10.7,636343,0
+PSO.US,D,20230810,000000,10.69,10.73,10.64,10.65,262411,0
+PSO.US,D,20230811,000000,10.52,10.59,10.51,10.53,202535,0
+PSO.US,D,20230814,000000,10.47,10.51,10.455,10.5,233191,0
+PSO.US,D,20230815,000000,10.49,10.505,10.41,10.43,284895,0
+PSO.US,D,20230816,000000,10.39,10.44,10.37,10.39,188848,0
+PSO.US,D,20230817,000000,10.42,10.43,10.36,10.38,162215,0
+PSO.US,D,20230818,000000,10.33,10.445,10.3211,10.36,523445,0
+PSO.US,D,20230821,000000,10.32,10.37,10.265,10.34,196696,0
+PSO.US,D,20230822,000000,10.41,10.45,10.375,10.45,169370,0
+PSO.US,D,20230823,000000,10.47,10.61,10.44,10.6,150395,0
+PSO.US,D,20230824,000000,10.56,10.595,10.505,10.51,141463,0
+PSO.US,D,20230825,000000,10.55,10.575,10.42,10.48,150994,0
+PSO.US,D,20230828,000000,10.49,10.56,10.4457,10.55,122067,0
+PSO.US,D,20230829,000000,10.51,10.585,10.5,10.58,138629,0
+PSO.US,D,20230830,000000,10.69,10.73,10.665,10.67,179349,0
+PSO.US,D,20230831,000000,10.66,10.68,10.56,10.57,172189,0
+PSO.US,D,20230901,000000,10.6,10.615,10.5213,10.53,157740,0
+PSO.US,D,20230905,000000,10.73,10.74,10.635,10.64,208019,0
+PSO.US,D,20230906,000000,10.72,10.745,10.695,10.74,162384,0
+PSO.US,D,20230907,000000,10.75,10.79,10.7,10.79,186654,0
+PSO.US,D,20230908,000000,10.89,10.97,10.89,10.96,140539,0
+PSO.US,D,20230911,000000,10.93,11.05,10.93,11.05,152784,0
+PSO.US,D,20230912,000000,10.9,10.97,10.89,10.89,260893,0
+PSO.US,D,20230913,000000,11.03,11.105,11.0225,11.05,192025,0
+PSO.US,D,20230914,000000,11.03,11.085,11.02,11.08,248916,0
+PSO.US,D,20230915,000000,11.03,11.13,11.01,11.03,388897,0
+PSO.US,D,20230918,000000,10.86,10.9,10.835,10.88,209193,0
+PSO.US,D,20230919,000000,10.88,10.93,10.88,10.93,174453,0
+PSO.US,D,20230920,000000,10.77,10.89,10.71,10.72,389472,0
+PSO.US,D,20230921,000000,10.72,10.72,10.55,10.57,246314,0
+PSO.US,D,20230922,000000,10.59,10.639,10.53,10.54,188854,0
+PSO.US,D,20230925,000000,10.49,10.57,10.48,10.55,256366,0
+PSO.US,D,20230926,000000,10.53,10.57,10.44,10.45,158441,0
+PSO.US,D,20230927,000000,10.5,10.51,10.36,10.43,173612,0
+PSO.US,D,20230928,000000,10.54,10.6,10.525,10.55,229561,0
+PSO.US,D,20230929,000000,10.65,10.66,10.51,10.54,317826,0
+PSO.US,D,20231002,000000,10.43,10.45,10.31,10.32,232351,0
+PSO.US,D,20231003,000000,10.45,10.48,10.41,10.43,258235,0
+PSO.US,D,20231004,000000,10.59,10.605,10.47,10.56,175783,0
+PSO.US,D,20231005,000000,10.69,10.74,10.665,10.72,160843,0
+PSO.US,D,20231006,000000,10.66,10.81,10.6,10.79,217751,0
+PSO.US,D,20231009,000000,10.76,10.855,10.75,10.83,143029,0
+PSO.US,D,20231010,000000,10.94,10.995,10.925,10.94,160429,0
+PSO.US,D,20231011,000000,11.05,11.09,11.02,11.06,149640,0
+PSO.US,D,20231012,000000,11.1,11.11,10.94,10.97,213004,0
+PSO.US,D,20231013,000000,11.06,11.07,10.93,10.97,163181,0
+PSO.US,D,20231016,000000,11.09,11.16,11.06,11.15,281506,0
+PSO.US,D,20231017,000000,11.24,11.26,11.135,11.16,237117,0
+PSO.US,D,20231018,000000,11.16,11.2,11.07,11.09,247861,0
+PSO.US,D,20231019,000000,11.05,11.05,10.93,10.94,258638,0
+PSO.US,D,20231020,000000,10.89,10.925,10.84,10.91,157146,0
+PSO.US,D,20231023,000000,10.92,11.02,10.895,10.98,152945,0
+PSO.US,D,20231024,000000,11.05,11.105,11.03,11.09,206484,0
+PSO.US,D,20231025,000000,11.1,11.18,11.095,11.11,218017,0
+PSO.US,D,20231026,000000,11.25,11.275,11.17,11.21,259363,0
+PSO.US,D,20231027,000000,11.21,11.21,11.05,11.08,376628,0
+PSO.US,D,20231030,000000,11.39,11.53,11.35,11.53,335839,0
+PSO.US,D,20231031,000000,11.63,11.66,11.51,11.54,384435,0
+PSO.US,D,20231101,000000,11.7,11.74,11.63,11.72,447180,0
+PSO.US,D,20231102,000000,11.8,11.81,11.625,11.75,360593,0
+PSO.US,D,20231103,000000,11.7,11.8,11.645,11.8,386723,0
+PSO.US,D,20231106,000000,11.81,11.81,11.725,11.78,162074,0
+PSO.US,D,20231107,000000,11.87,11.89,11.83,11.89,238629,0
+PSO.US,D,20231108,000000,11.88,11.95,11.88,11.95,228123,0
+PSO.US,D,20231109,000000,11.95,11.995,11.9,11.92,225103,0
+PSO.US,D,20231110,000000,11.86,11.96,11.78,11.96,318442,0
+PSO.US,D,20231113,000000,11.8,11.89,11.78,11.88,415482,0
+PSO.US,D,20231114,000000,12.06,12.076,11.9906,12.05,230671,0
+PSO.US,D,20231115,000000,11.87,11.885,11.78,11.8,339897,0
+PSO.US,D,20231116,000000,11.79,11.88,11.76,11.87,399708,0
+PSO.US,D,20231117,000000,11.77,11.89,11.76,11.87,432159,0
+PSO.US,D,20231120,000000,11.89,11.99,11.89,11.97,166981,0
+PSO.US,D,20231121,000000,12.1,12.145,12.0644,12.09,192663,0
+PSO.US,D,20231122,000000,12.08,12.1,12.015,12.08,155426,0
+PSO.US,D,20231124,000000,12.2,12.245,12.19,12.22,83744,0
+PSO.US,D,20231127,000000,12.17,12.28,12.165,12.28,144229,0
+PSO.US,D,20231128,000000,11.72,11.89,11.72,11.84,334477,0
+PSO.US,D,20231129,000000,11.82,11.85,11.77,11.78,232352,0
+PSO.US,D,20231130,000000,11.74,11.87,11.725,11.85,286491,0
+PSO.US,D,20231201,000000,11.64,11.72,11.64,11.71,410726,0
+PSO.US,D,20231204,000000,11.82,11.8703,11.77,11.8,179169,0
+PSO.US,D,20231205,000000,11.74,11.8879,11.74,11.85,217003,0
+PSO.US,D,20231206,000000,11.84,11.86,11.755,11.76,221217,0
+PSO.US,D,20231207,000000,11.85,11.905,11.795,11.88,167061,0
+PSO.US,D,20231208,000000,11.95,12.09,11.95,12.08,269625,0
+PSO.US,D,20231211,000000,12.1,12.17,12.08,12.11,208984,0
+PSO.US,D,20231212,000000,12.01,12.08,11.985,12.06,260239,0
+PSO.US,D,20231213,000000,12.07,12.105,11.915,12.09,408558,0
+PSO.US,D,20231214,000000,12.02,12.0875,11.99,12.03,237463,0
+PSO.US,D,20231215,000000,11.91,11.925,11.87,11.89,273847,0
+PSO.US,D,20231218,000000,11.89,11.92,11.875,11.91,195021,0
+PSO.US,D,20231219,000000,11.97,12.11,11.97,12.07,225730,0
+PSO.US,D,20231220,000000,11.99,12.1,11.97,12.03,574624,0
+PSO.US,D,20231221,000000,12.12,12.23,12.12,12.22,673260,0
+PSO.US,D,20231222,000000,12.27,12.41,12.27,12.31,360509,0
+PSO.US,D,20231226,000000,12.24,12.37,12.24,12.35,140570,0
+PSO.US,D,20231227,000000,12.28,12.325,12.275,12.31,436522,0
+PSO.US,D,20231228,000000,12.31,12.36,12.3,12.3,282346,0
+PSO.US,D,20231229,000000,12.29,12.33,12.22,12.29,180090,0
+PSO.US,D,20240102,000000,12.27,12.28,12.19,12.19,265071,0
+PSO.US,D,20240103,000000,12.17,12.295,12.17,12.27,323429,0
+PSO.US,D,20240104,000000,12.4,12.505,12.4,12.41,259565,0
+PSO.US,D,20240105,000000,12.35,12.46,12.35,12.38,197339,0
+PSO.US,D,20240108,000000,12.39,12.51,12.38,12.51,174534,0
+PSO.US,D,20240109,000000,12.43,12.465,12.37,12.37,148082,0
+PSO.US,D,20240110,000000,12.42,12.495,12.42,12.46,187081,0
+PSO.US,D,20240111,000000,12.32,12.37,12.23,12.37,276905,0
+PSO.US,D,20240112,000000,12.47,12.48,12.37,12.39,226728,0
+PSO.US,D,20240116,000000,12.44,12.455,12.35,12.39,222529,0
+PSO.US,D,20240117,000000,12.22,12.22,12.085,12.22,477700,0
+PSO.US,D,20240118,000000,12.06,12.23,12.05,12.22,387696,0
+PSO.US,D,20240119,000000,12.03,12.11,12.005,12.11,283762,0
+PSO.US,D,20240122,000000,12.29,12.355,12.26,12.27,199750,0
+PSO.US,D,20240123,000000,12.14,12.21,12.12,12.2,238738,0
+PSO.US,D,20240124,000000,12.18,12.2,12.115,12.12,322263,0
+PSO.US,D,20240125,000000,12.24,12.24,12.12,12.19,866316,0
+PSO.US,D,20240126,000000,12.29,12.33,12.22,12.25,535607,0
+PSO.US,D,20240129,000000,12.28,12.295,12.155,12.21,753712,0
+PSO.US,D,20240130,000000,12.12,12.2,12.09,12.19,659250,0
+PSO.US,D,20240131,000000,12.39,12.41,12.205,12.22,500641,0
+PSO.US,D,20240201,000000,12.18,12.38,12.17,12.38,411354,0
+PSO.US,D,20240202,000000,12.15,12.18,12.06,12.12,275817,0
+PSO.US,D,20240205,000000,12.13,12.135,12.05,12.12,340786,0
+PSO.US,D,20240206,000000,11.79,11.84,11.735,11.81,467317,0
+PSO.US,D,20240207,000000,11.74,11.78,11.685,11.76,318678,0
+PSO.US,D,20240208,000000,11.79,11.84,11.7725,11.83,276564,0
+PSO.US,D,20240209,000000,11.85,12.01,11.85,12.01,344217,0
+PSO.US,D,20240212,000000,11.94,12.0199,11.92,12,201348,0
+PSO.US,D,20240213,000000,11.77,11.83,11.745,11.77,402099,0
+PSO.US,D,20240214,000000,11.87,11.92,11.805,11.87,487603,0
+PSO.US,D,20240215,000000,12.21,12.23,12.085,12.2,664360,0
+PSO.US,D,20240216,000000,12.17,12.21,12.12,12.18,172344,0
+PSO.US,D,20240220,000000,12.09,12.13,12.05,12.06,383226,0
+PSO.US,D,20240221,000000,11.98,12,11.89,11.92,365032,0
+PSO.US,D,20240222,000000,11.98,12.1,11.98,12.08,341209,0
+PSO.US,D,20240223,000000,12.02,12.12,12.02,12.11,480086,0
+PSO.US,D,20240226,000000,12.2,12.22,12.1345,12.18,299389,0
+PSO.US,D,20240227,000000,12.06,12.145,12.045,12.14,299527,0
+PSO.US,D,20240228,000000,11.95,11.9875,11.91,11.97,326390,0
+PSO.US,D,20240229,000000,12.07,12.18,12.04,12.18,459390,0
+PSO.US,D,20240301,000000,12.6,12.83,12.565,12.77,884634,0
+PSO.US,D,20240304,000000,13.02,13.14,12.99,13.1,414727,0
+PSO.US,D,20240305,000000,13,13.045,12.96,12.96,424359,0
+PSO.US,D,20240306,000000,12.88,12.98,12.795,12.81,427473,0
+PSO.US,D,20240307,000000,12.86,12.96,12.85,12.96,273225,0
+PSO.US,D,20240308,000000,12.71,12.815,12.7,12.76,316956,0
+PSO.US,D,20240311,000000,12.74,12.87,12.74,12.85,819423,0
+PSO.US,D,20240312,000000,12.87,13.08,12.86,13.05,705186,0
+PSO.US,D,20240313,000000,13.05,13.13,13.025,13.08,524366,0
+PSO.US,D,20240314,000000,13.11,13.12,13.02,13.08,459200,0
+PSO.US,D,20240315,000000,13,13.02,12.915,12.92,2002417,0
+PSO.US,D,20240318,000000,12.95,12.98,12.9,12.9,356596,0
+PSO.US,D,20240319,000000,12.85,12.85,12.79,12.84,242048,0
+PSO.US,D,20240320,000000,12.79,12.96,12.78,12.96,548281,0
+PSO.US,D,20240321,000000,13,13.1,12.98,13.03,353655,0
+PSO.US,D,20240322,000000,13.16,13.17,13.06,13.08,346747,0
+PSO.US,D,20240325,000000,13.07,13.13,13.02,13.02,260150,0
+PSO.US,D,20240326,000000,12.99,13,12.905,12.94,201706,0
+PSO.US,D,20240327,000000,13.02,13.11,13.01,13.05,248566,0
+PSO.US,D,20240328,000000,13.13,13.18,13.1085,13.16,417390,0
+PSO.US,D,20240401,000000,13.11,13.16,13.005,13.02,263026,0
+PSO.US,D,20240402,000000,12.88,12.92,12.835,12.86,237793,0
+PSO.US,D,20240403,000000,12.76,12.88,12.73,12.84,206339,0
+PSO.US,D,20240404,000000,12.86,12.86,12.66,12.67,338008,0
+PSO.US,D,20240405,000000,12.68,12.78,12.665,12.78,211956,0
+PSO.US,D,20240408,000000,12.74,12.81,12.68,12.79,509153,0
+PSO.US,D,20240409,000000,12.75,12.79,12.64,12.67,264191,0
+PSO.US,D,20240410,000000,12.55,12.625,12.54,12.57,296208,0
+PSO.US,D,20240411,000000,12.6,12.63,12.495,12.61,268645,0
+PSO.US,D,20240412,000000,12.46,12.52,12.42,12.42,231662,0
+PSO.US,D,20240415,000000,12.58,12.585,12.4,12.41,194552,0
+PSO.US,D,20240416,000000,12.33,12.34,12.25,12.28,357725,0
+PSO.US,D,20240417,000000,12.4,12.4,12.29,12.31,337637,0
+PSO.US,D,20240418,000000,12.35,12.375,12.3,12.3,258434,0
+PSO.US,D,20240419,000000,12.37,12.385,12.26,12.3,254166,0
+PSO.US,D,20240422,000000,12.41,12.57,12.375,12.52,538871,0
+PSO.US,D,20240423,000000,12.54,12.675,12.54,12.64,448465,0
+PSO.US,D,20240424,000000,12.58,12.59,12.455,12.51,594119,0
+PSO.US,D,20240425,000000,12.22,12.46,12.17,12.42,527070,0
+PSO.US,D,20240426,000000,12.28,12.45,12.28,12.38,988738,0
+PSO.US,D,20240429,000000,12.38,12.4,12.335,12.39,863671,0
+PSO.US,D,20240430,000000,12.32,12.37,12.18,12.18,1086048,0
+PSO.US,D,20240501,000000,12.17,12.2,12.045,12.07,596846,0
+PSO.US,D,20240502,000000,12.15,12.28,12.085,12.27,444219,0
+PSO.US,D,20240503,000000,12.39,12.45,12.35,12.41,362397,0
+PSO.US,D,20240506,000000,12.5,12.53,12.455,12.47,233269,0
+PSO.US,D,20240507,000000,12.59,12.595,12.48,12.5,245119,0
+PSO.US,D,20240508,000000,12.63,12.705,12.625,12.67,341579,0
+PSO.US,D,20240509,000000,12.52,12.565,12.49,12.53,242010,0
+PSO.US,D,20240510,000000,12.48,12.515,12.44,12.47,228542,0
+PSO.US,D,20240513,000000,12.37,12.4,12.3,12.3,395971,0
+PSO.US,D,20240514,000000,12.42,12.46,12.39,12.44,324797,0
+PSO.US,D,20240515,000000,12.5,12.53,12.435,12.46,224117,0
+PSO.US,D,20240516,000000,12.14,12.22,12.14,12.21,774036,0
+PSO.US,D,20240517,000000,12.15,12.22,12.13,12.2,509351,0
+PSO.US,D,20240520,000000,12.19,12.225,12.15,12.16,205828,0
+PSO.US,D,20240521,000000,12.16,12.195,12.12,12.15,290041,0
+PSO.US,D,20240522,000000,11.92,12.005,11.89,11.96,446050,0
+PSO.US,D,20240523,000000,12.07,12.07,11.925,11.95,244108,0
+PSO.US,D,20240524,000000,11.98,12.07,11.96,12.03,210821,0
+PSO.US,D,20240528,000000,12.02,12.02,11.915,11.95,222066,0
+PSO.US,D,20240529,000000,11.91,11.93,11.78,11.79,286494,0
+PSO.US,D,20240530,000000,11.93,11.94,11.8701,11.91,280548,0
+PSO.US,D,20240531,000000,12.08,12.1,12,12.07,355345,0
+PSO.US,D,20240603,000000,12.06,12.07,11.86,11.91,811304,0
+PSO.US,D,20240604,000000,12.02,12.075,11.965,11.99,575310,0
+PSO.US,D,20240605,000000,12.28,12.28,12.125,12.19,452202,0
+PSO.US,D,20240606,000000,12.1,12.125,12.015,12.06,284591,0
+PSO.US,D,20240607,000000,12.12,12.18,12.08,12.13,560441,0
+PSO.US,D,20240610,000000,12.06,12.13,12.04,12.12,266122,0
+PSO.US,D,20240611,000000,12.03,12.055,11.98,12.03,319070,0
+PSO.US,D,20240612,000000,12.23,12.3,12.2,12.23,403026,0
+PSO.US,D,20240613,000000,12.11,12.11,12.04,12.1,183473,0
+PSO.US,D,20240614,000000,12,12.03,11.93,12.02,261696,0
+PSO.US,D,20240617,000000,12.01,12.09,11.985,12.08,236347,0
+PSO.US,D,20240618,000000,12.18,12.21,12.11,12.14,289597,0
+PSO.US,D,20240620,000000,12.25,12.28,12.19,12.21,270468,0
+PSO.US,D,20240621,000000,12.2,12.29,12.155,12.27,330718,0
+PSO.US,D,20240624,000000,12.27,12.38,12.27,12.31,263032,0
+PSO.US,D,20240625,000000,12.35,12.365,12.3,12.34,355419,0
+PSO.US,D,20240626,000000,12.28,12.3,12.235,12.26,263495,0
+PSO.US,D,20240627,000000,12.42,12.455,12.39,12.41,236462,0
+PSO.US,D,20240628,000000,12.47,12.5,12.425,12.48,273216,0
+PSO.US,D,20240701,000000,12.49,12.53,12.37,12.39,232236,0
+PSO.US,D,20240702,000000,12.35,12.41,12.33,12.41,235543,0
+PSO.US,D,20240703,000000,12.5,12.565,12.5,12.53,122941,0
+PSO.US,D,20240705,000000,12.9,12.91,12.8,12.87,487617,0
+PSO.US,D,20240708,000000,12.91,12.92,12.8324,12.87,329463,0
+PSO.US,D,20240709,000000,12.87,12.9,12.8317,12.86,305448,0
+PSO.US,D,20240710,000000,12.9,12.92,12.855,12.91,165333,0
+PSO.US,D,20240711,000000,12.96,12.995,12.9,12.93,340104,0
+PSO.US,D,20240712,000000,13.05,13.155,13.03,13.06,391075,0
+PSO.US,D,20240715,000000,13.06,13.12,13.02,13.03,324038,0
+PSO.US,D,20240716,000000,13.02,13.05,12.99,13.05,323945,0
+PSO.US,D,20240717,000000,13.05,13.115,13.03,13.03,276424,0
+PSO.US,D,20240718,000000,13.17,13.19,13.07,13.1,424046,0
+PSO.US,D,20240719,000000,13.09,13.145,13.05,13.08,264048,0
+PSO.US,D,20240722,000000,13.27,13.29,13.205,13.25,277498,0
+PSO.US,D,20240723,000000,13.3,13.3,13.19,13.19,370006,0
+PSO.US,D,20240724,000000,13.26,13.305,13.125,13.14,373161,0
+PSO.US,D,20240725,000000,13.25,13.4,13.22,13.31,334021,0
+PSO.US,D,20240726,000000,13.41,13.5,13.38,13.44,534433,0
+PSO.US,D,20240729,000000,13.41,13.44,13.345,13.36,347476,0
+PSO.US,D,20240730,000000,13.47,13.47,13.345,13.38,314289,0
+PSO.US,D,20240731,000000,13.58,13.6,13.49,13.51,447138,0
+PSO.US,D,20240801,000000,13.61,13.64,13.42,13.49,504564,0
+PSO.US,D,20240802,000000,13.38,13.46,13.355,13.45,410214,0
+PSO.US,D,20240805,000000,13.21,13.35,13.2,13.26,455113,0
+PSO.US,D,20240806,000000,13.15,13.3,13.11,13.23,1300401,0
+PSO.US,D,20240807,000000,13.2,13.27,13.1,13.1,645326,0
+PSO.US,D,20240808,000000,13.23,13.41,13.225,13.38,552399,0
+PSO.US,D,20240809,000000,13.25,13.285,13.225,13.27,336764,0
+PSO.US,D,20240812,000000,13.16,13.205,13.135,13.16,227411,0
+PSO.US,D,20240813,000000,13.22,13.305,13.185,13.3,197072,0
+PSO.US,D,20240814,000000,13.11,13.26,13.105,13.24,278037,0
+PSO.US,D,20240815,000000,13.36,13.45,13.36,13.41,167119,0
+PSO.US,D,20240816,000000,13.43,13.475,13.42,13.46,145665,0
+PSO.US,D,20240819,000000,13.47,13.56,13.47,13.53,219108,0
+PSO.US,D,20240820,000000,13.46,13.495,13.405,13.48,247789,0
+PSO.US,D,20240821,000000,13.45,13.595,13.405,13.58,231439,0
+PSO.US,D,20240822,000000,13.62,13.63,13.56,13.57,192015,0
+PSO.US,D,20240823,000000,13.69,13.82,13.655,13.75,307259,0
+PSO.US,D,20240826,000000,13.73,13.82,13.685,13.7,166277,0
+PSO.US,D,20240827,000000,13.69,13.76,13.69,13.73,192363,0
+PSO.US,D,20240828,000000,13.7,13.74,13.68,13.71,224215,0
+PSO.US,D,20240829,000000,13.81,13.8365,13.76,13.77,235904,0
+PSO.US,D,20240830,000000,13.79,13.88,13.75,13.88,259691,0
+PSO.US,D,20240903,000000,13.96,13.98,13.91,13.93,350896,0
+PSO.US,D,20240904,000000,13.88,14.025,13.87,13.97,269196,0
+PSO.US,D,20240905,000000,14.08,14.11,14.035,14.05,283276,0
+PSO.US,D,20240906,000000,14.18,14.2,14,14.01,344712,0
+PSO.US,D,20240909,000000,13.88,13.91,13.79,13.8,406222,0
+PSO.US,D,20240910,000000,13.64,13.74,13.6117,13.73,341506,0
+PSO.US,D,20240911,000000,13.69,13.69,13.545,13.65,254666,0
+PSO.US,D,20240912,000000,13.62,13.785,13.62,13.78,337484,0
+PSO.US,D,20240913,000000,13.88,13.99,13.86,13.9,332556,0
+PSO.US,D,20240916,000000,13.94,13.98,13.89,13.97,318562,0
+PSO.US,D,20240917,000000,13.8,13.81,13.6,13.6,449401,0
+PSO.US,D,20240918,000000,13.54,13.61,13.395,13.49,548199,0
+PSO.US,D,20240919,000000,13.6,13.695,13.555,13.67,350079,0
+PSO.US,D,20240920,000000,13.57,13.6,13.46,13.6,626481,0
+PSO.US,D,20240923,000000,13.6,13.67,13.585,13.65,204974,0
+PSO.US,D,20240924,000000,13.67,13.725,13.63,13.7,229423,0
+PSO.US,D,20240925,000000,13.71,13.73,13.64,13.64,190495,0
+PSO.US,D,20240926,000000,13.61,13.675,13.57,13.64,267556,0
+PSO.US,D,20240927,000000,13.75,13.77,13.64,13.64,194625,0
+PSO.US,D,20240930,000000,13.61,13.615,13.5,13.57,298080,0
+PSO.US,D,20241001,000000,13.58,13.625,13.48,13.58,380444,0
+PSO.US,D,20241002,000000,13.49,13.56,13.465,13.51,319174,0
+PSO.US,D,20241003,000000,13.41,13.495,13.365,13.46,342173,0
+PSO.US,D,20241004,000000,13.39,13.44,13.37,13.4,463278,0
+PSO.US,D,20241007,000000,13.37,13.395,13.3101,13.34,282639,0
+PSO.US,D,20241008,000000,13.33,13.36,13.28,13.34,267585,0
+PSO.US,D,20241009,000000,13.3,13.43,13.3,13.41,201340,0
+PSO.US,D,20241010,000000,13.41,13.41,13.285,13.3,189883,0
+PSO.US,D,20241011,000000,13.33,13.465,13.33,13.39,324594,0
+PSO.US,D,20241014,000000,13.38,13.455,13.34,13.43,221132,0
+PSO.US,D,20241015,000000,13.53,13.555,13.4,13.41,337790,0
+PSO.US,D,20241016,000000,13.43,13.495,13.4101,13.43,215670,0
+PSO.US,D,20241017,000000,13.54,13.625,13.535,13.59,245550,0
+PSO.US,D,20241018,000000,13.51,13.535,13.465,13.52,215257,0
+PSO.US,D,20241021,000000,13.45,13.46,13.365,13.37,157670,0
+PSO.US,D,20241022,000000,13.28,13.36,13.27,13.35,174927,0
+PSO.US,D,20241023,000000,13.46,13.52,13.45,13.52,239757,0
+PSO.US,D,20241024,000000,13.61,13.63,13.46,13.52,373935,0
+PSO.US,D,20241025,000000,13.48,13.595,13.455,13.52,237586,0
+PSO.US,D,20241028,000000,13.78,13.91,13.74,13.9,419107,0
+PSO.US,D,20241029,000000,14.29,14.52,14.235,14.51,513714,0
+PSO.US,D,20241030,000000,14.6,14.775,14.6,14.66,658185,0
+PSO.US,D,20241031,000000,14.71,14.73,14.575,14.6,655909,0
+PSO.US,D,20241101,000000,14.91,14.97,14.8,14.88,728806,0
+PSO.US,D,20241104,000000,14.89,14.98,14.855,14.9,570575,0
+PSO.US,D,20241105,000000,15.21,15.42,15.21,15.4,443711,0
+PSO.US,D,20241106,000000,15.22,15.295,15.03,15.27,459136,0
+PSO.US,D,20241107,000000,15.38,15.45,15.275,15.35,426112,0
+PSO.US,D,20241108,000000,15.38,15.54,15.37,15.52,331544,0
+PSO.US,D,20241111,000000,15.6,15.65,15.5506,15.6,271833,0
+PSO.US,D,20241112,000000,15.52,15.53,15.35,15.44,287981,0
+PSO.US,D,20241113,000000,15.205,15.22,15.03,15.09,302643,0
+PSO.US,D,20241114,000000,15.095,15.18,15.08,15.1,483720,0
+PSO.US,D,20241115,000000,15.07,15.08,14.95,15.02,266884,0
+PSO.US,D,20241118,000000,15.04,15.26,15.02,15.24,497604,0
+PSO.US,D,20241119,000000,14.98,15.22,14.97,15.2,824629,0
+PSO.US,D,20241120,000000,15.06,15.145,15,15.04,531410,0
+PSO.US,D,20241121,000000,15.1,15.17,15.07,15.11,340869,0
+PSO.US,D,20241122,000000,15.31,15.375,15.27,15.36,850422,0
+PSO.US,D,20241125,000000,15.52,15.61,15.435,15.47,399814,0
+PSO.US,D,20241126,000000,15.56,15.56,15.445,15.49,248998,0
+PSO.US,D,20241127,000000,15.65,15.66,15.545,15.61,270349,0
+PSO.US,D,20241129,000000,15.6,15.65,15.59,15.63,191123,0
+PSO.US,D,20241202,000000,15.63,15.695,15.49,15.68,357456,0
+PSO.US,D,20241203,000000,15.71,15.74,15.625,15.67,224457,0
+PSO.US,D,20241204,000000,15.64,15.8,15.64,15.74,172501,0
+PSO.US,D,20241205,000000,15.895,15.915,15.82,15.91,295880,0
+PSO.US,D,20241206,000000,15.92,15.92,15.86,15.9,172574,0
+PSO.US,D,20241209,000000,15.94,16.005,15.83,15.83,221074,0
+PSO.US,D,20241210,000000,15.72,15.75,15.59,15.72,468793,0
+PSO.US,D,20241211,000000,16.22,16.295,16.15,16.28,366780,0
+PSO.US,D,20241212,000000,16.22,16.29,16.04,16.04,351110,0
+PSO.US,D,20241213,000000,16.2,16.225,16.09,16.09,258409,0
+PSO.US,D,20241216,000000,16.13,16.18,16.03,16.11,385103,0
+PSO.US,D,20241217,000000,16.115,16.185,16.0645,16.15,387723,0
+PSO.US,D,20241218,000000,16.18,16.2,15.79,15.81,506169,0
+PSO.US,D,20241219,000000,15.89,15.895,15.78,15.82,461825,0
+PSO.US,D,20241220,000000,15.78,15.98,15.76,15.93,773736,0
+PSO.US,D,20241223,000000,15.88,15.98,15.79,15.94,348450,0
+PSO.US,D,20241224,000000,16.01,16.165,16,16.16,122922,0
+PSO.US,D,20241226,000000,16.14,16.1695,16.1,16.16,158747,0
+PSO.US,D,20241227,000000,16.17,16.23,16.115,16.21,254454,0
+PSO.US,D,20241230,000000,16.1,16.11,15.98,16.06,197173,0
+PSO.US,D,20241231,000000,16.1,16.195,16.06,16.12,215616,0
+PSO.US,D,20250102,000000,16.105,16.13,15.955,15.99,247882,0
+PSO.US,D,20250103,000000,15.95,16.005,15.91,15.97,150316,0
+PSO.US,D,20250106,000000,16.01,16.135,15.96,16.02,471741,0
+PSO.US,D,20250107,000000,16.285,16.43,16.115,16.34,985919,0
+PSO.US,D,20250108,000000,16.05,16.13,16.005,16.1,485017,0
+PSO.US,D,20250110,000000,15.89,15.91,15.74,15.74,395056,0
+PSO.US,D,20250113,000000,15.23,15.475,15.215,15.45,651034,0
+PSO.US,D,20250114,000000,15.63,15.94,15.57,15.76,1341967,0
+PSO.US,D,20250115,000000,15.925,15.93,15.805,15.91,423704,0
+PSO.US,D,20250116,000000,15.505,15.72,15.505,15.69,591900,0
+PSO.US,D,20250117,000000,15.82,15.9,15.71,15.75,577441,0
+PSO.US,D,20250121,000000,15.57,15.81,15.555,15.79,433524,0
+PSO.US,D,20250122,000000,15.92,15.96,15.83,15.85,293277,0
+PSO.US,D,20250123,000000,15.85,15.955,15.8372,15.95,324323,0
+PSO.US,D,20250124,000000,15.86,15.97,15.81,15.96,309040,0
+PSO.US,D,20250127,000000,15.975,16.16,15.975,16.14,355560,0
+PSO.US,D,20250128,000000,16.15,16.255,16.14,16.22,408205,0
+PSO.US,D,20250129,000000,16.31,16.4,16.25,16.29,407432,0
+PSO.US,D,20250130,000000,16.65,16.91,16.62,16.87,491786,0
+PSO.US,D,20250131,000000,16.7,16.78,16.64,16.67,350449,0
+PSO.US,D,20250203,000000,16.57,16.72,16.5,16.67,347343,0
+PSO.US,D,20250204,000000,16.76,16.835,16.73,16.79,280252,0
+PSO.US,D,20250205,000000,16.97,17.08,16.92,17.04,385173,0
+PSO.US,D,20250206,000000,16.56,16.65,16.42,16.47,349647,0
+PSO.US,D,20250207,000000,16.39,16.445,16.3,16.35,341795,0
+PSO.US,D,20250210,000000,16.49,16.57,16.4575,16.47,188089,0
+PSO.US,D,20250211,000000,16.57,16.7,16.54,16.68,319593,0
+PSO.US,D,20250212,000000,16.665,16.81,16.575,16.77,201480,0
+PSO.US,D,20250213,000000,16.65,16.895,16.64,16.85,306497,0
+PSO.US,D,20250214,000000,16.93,17.02,16.905,16.94,214380,0
+PSO.US,D,20250218,000000,16.99,17.055,16.93,17.04,246748,0
+PSO.US,D,20250219,000000,17.045,17.1625,17.01,17.15,374720,0
+PSO.US,D,20250220,000000,17.2,17.25,17.125,17.22,319433,0
+PSO.US,D,20250221,000000,17.17,17.18,17,17.03,328344,0
+PSO.US,D,20250224,000000,17.07,17.09,16.91,17.03,261852,0
+PSO.US,D,20250225,000000,16.925,16.98,16.82,16.93,437515,0
+PSO.US,D,20250226,000000,16.71,16.82,16.67,16.72,694350,0
+PSO.US,D,20250227,000000,16.82,16.965,16.74,16.86,557319,0
+PSO.US,D,20250228,000000,17.13,17.27,17.01,17.26,548542,0
+PSO.US,D,20250303,000000,17.21,17.425,17.165,17.21,796644,0
+PSO.US,D,20250304,000000,17.5,17.9,17.46,17.75,772791,0
+PSO.US,D,20250305,000000,17.54,17.65,17.265,17.39,917924,0
+PSO.US,D,20250306,000000,16.62,16.785,16.56,16.61,675421,0
+PSO.US,D,20250307,000000,16.77,16.87,16.65,16.82,505645,0
+PSO.US,D,20250310,000000,16.83,16.93,16.4941,16.59,963804,0
+PSO.US,D,20250311,000000,16.455,16.5455,16.29,16.45,601862,0
+PSO.US,D,20250312,000000,16.5,16.655,16.425,16.59,325921,0
+PSO.US,D,20250313,000000,16.46,16.5,16.38,16.46,413927,0
+PSO.US,D,20250314,000000,16.36,16.48,16.35,16.46,501597,0
+PSO.US,D,20250317,000000,16.51,16.64,16.495,16.59,423655,0
+PSO.US,D,20250318,000000,16.61,16.63,16.4,16.42,413523,0
+PSO.US,D,20250319,000000,16.61,16.7,16.56,16.68,393436,0
+PSO.US,D,20250320,000000,15.9,15.995,15.82,15.91,656610,0
+PSO.US,D,20250321,000000,15.41,15.49,15.305,15.49,1056649,0
+PSO.US,D,20250324,000000,15.755,15.755,15.6001,15.68,574008,0
+PSO.US,D,20250325,000000,15.9,16.005,15.82,15.89,856794,0
+PSO.US,D,20250326,000000,15.83,15.935,15.81,15.92,785844,0
+PSO.US,D,20250327,000000,15.83,16.065,15.83,15.95,610984,0
+PSO.US,D,20250328,000000,16.03,16.09,15.93,15.97,635380,0
+PSO.US,D,20250331,000000,15.85,16.045,15.83,16.01,973691,0
+PSO.US,D,20250401,000000,16.01,16.135,15.97,16.1,588425,0
+PSO.US,D,20250402,000000,15.87,16.1,15.87,16.07,752505,0
+PSO.US,D,20250403,000000,15.975,16.17,15.965,16.02,1267483,0
+PSO.US,D,20250404,000000,15.57,15.665,15.265,15.36,2270763,0
+PSO.US,D,20250407,000000,14.73,15.375,14.69,14.91,3323201,0
+PSO.US,D,20250408,000000,15.06,15.195,14.715,14.81,1650987,0
+PSO.US,D,20250409,000000,14.95,15.795,14.77,15.72,1798688,0
+PSO.US,D,20250410,000000,15.31,15.6,15.205,15.5,1346590,0
+PSO.US,D,20250411,000000,15.53,15.67,15.35,15.63,1370232,0
+PSO.US,D,20250414,000000,15.65,15.855,15.62,15.77,774452,0
+PSO.US,D,20250415,000000,15.84,15.88,15.765,15.87,666582,0
+PSO.US,D,20250416,000000,15.79,15.845,15.543,15.61,967911,0
+PSO.US,D,20250417,000000,15.74,15.87,15.72,15.76,604969,0
+PSO.US,D,20250421,000000,15.695,15.79,15.57,15.63,444414,0
+PSO.US,D,20250422,000000,15.72,15.84,15.69,15.83,661725,0
+PSO.US,D,20250423,000000,15.79,15.92,15.65,15.74,1060231,0
+PSO.US,D,20250424,000000,15.77,15.92,15.75,15.88,588257,0
+PSO.US,D,20250425,000000,15.83,15.83,15.53,15.69,676794,0
+PSO.US,D,20250428,000000,15.65,15.8,15.65,15.78,637059,0
+PSO.US,D,20250429,000000,15.76,15.865,15.72,15.81,503024,0
+PSO.US,D,20250430,000000,16.07,16.27,15.965,16.25,894303,0
+PSO.US,D,20250501,000000,15.98,15.99,15.735,15.91,973793,0
+PSO.US,D,20250502,000000,15.84,16.04,15.79,16.02,811696,0
+PSO.US,D,20250505,000000,15.89,16.2,15.89,16.1,749915,0
+PSO.US,D,20250506,000000,15.77,15.89,15.725,15.83,803371,0
+PSO.US,D,20250507,000000,15.83,15.91,15.81,15.82,704747,0
+PSO.US,D,20250508,000000,15.8,15.835,15.65,15.65,546199,0
+PSO.US,D,20250509,000000,15.78,15.805,15.71,15.77,438668,0
+PSO.US,D,20250512,000000,15.635,15.695,15.55,15.63,500668,0
+PSO.US,D,20250513,000000,15.85,15.925,15.79,15.87,907531,0
+PSO.US,D,20250514,000000,15.88,16.055,15.85,15.92,667404,0
+PSO.US,D,20250515,000000,16.04,16.195,16.03,16.15,606183,0
+PSO.US,D,20250516,000000,16.12,16.23,16.1,16.21,764818,0
+PSO.US,D,20250519,000000,16.215,16.36,16.215,16.35,366255,0
+PSO.US,D,20250520,000000,16.4463,16.55,16.42,16.51,631367,0
+PSO.US,D,20250521,000000,16.53,16.63,16.505,16.53,469530,0
+PSO.US,D,20250522,000000,16.58,16.645,16.43,16.56,528077,0
+PSO.US,D,20250523,000000,16.55,16.67,16.53,16.64,346839,0
+PSO.US,D,20250527,000000,16.59,16.62,16.46,16.47,509494,0
+PSO.US,D,20250528,000000,16.35,16.385,16.225,16.28,438656,0
+PSO.US,D,20250529,000000,16.15,16.185,16.09,16.13,430714,0
+PSO.US,D,20250530,000000,16.01,16.0757,15.86,15.95,664864,0
+PSO.US,D,20250602,000000,15.965,16.05,15.87,16.04,553442,0
+PSO.US,D,20250603,000000,15.16,15.21,14.815,14.86,1752536,0
+PSO.US,D,20250604,000000,15.01,15.135,14.97,15,684284,0
+PSO.US,D,20250605,000000,15.14,15.255,15.1,15.19,905530,0
+PSO.US,D,20250606,000000,14.98,15.02,14.93,14.98,481737,0
+PSO.US,D,20250609,000000,14.92,14.995,14.855,14.94,551098,0
+PSO.US,D,20250610,000000,14.98,14.98,14.785,14.81,688737,0
+PSO.US,D,20250611,000000,14.835,14.96,14.8,14.82,647252,0
+PSO.US,D,20250612,000000,14.91,14.91,14.755,14.84,437472,0
+PSO.US,D,20250613,000000,14.45,14.695,14.44,14.59,654562,0
+PSO.US,D,20250616,000000,14.65,14.79,14.63,14.65,726699,0
+PSO.US,D,20250617,000000,14.62,14.625,14.385,14.41,798929,0
+PSO.US,D,20250618,000000,14.58,14.655,14.555,14.58,641136,0
+PSO.US,D,20250620,000000,14.76,14.76,14.6,14.61,937673,0
+PSO.US,D,20250623,000000,14.17,14.56,14.14,14.55,851712,0
+PSO.US,D,20250624,000000,14.71,14.745,14.555,14.57,634540,0
+PSO.US,D,20250625,000000,14.37,14.485,14.295,14.47,1021668,0
+PSO.US,D,20250626,000000,14.635,14.72,14.61,14.64,773811,0
+PSO.US,D,20250627,000000,14.87,14.925,14.7946,14.86,641269,0
+PSO.US,D,20250630,000000,14.83,14.945,14.82,14.93,779803,0
+PSO.US,D,20250701,000000,15.01,15.13,15,15.1,564209,0
+PSO.US,D,20250702,000000,14.81,14.82,14.635,14.74,628473,0
+PSO.US,D,20250703,000000,14.84,14.905,14.82,14.89,284966,0
+PSO.US,D,20250707,000000,14.75,14.795,14.61,14.64,626101,0
+PSO.US,D,20250708,000000,14.44,14.63,14.435,14.59,542304,0
+PSO.US,D,20250709,000000,14.57,14.58,14.355,14.42,1627213,0
+PSO.US,D,20250710,000000,14.41,14.48,14.385,14.44,624529,0
+PSO.US,D,20250711,000000,14.48,14.48,14.32,14.34,475846,0
+PSO.US,D,20250714,000000,14.29,14.35,14.255,14.32,747859,0
+PSO.US,D,20250715,000000,14.33,14.33,14.15,14.18,788273,0
+PSO.US,D,20250716,000000,14.21,14.265,14.185,14.25,670342,0
+PSO.US,D,20250717,000000,14.22,14.31,14.21,14.24,527209,0
+PSO.US,D,20250718,000000,14.3,14.31,14.16,14.19,471919,0
+PSO.US,D,20250721,000000,14.255,14.26,14.16,14.17,509124,0
+PSO.US,D,20250722,000000,14.2,14.4,14.2,14.36,538988,0
+PSO.US,D,20250723,000000,14.32,14.44,14.31,14.43,546235,0
+PSO.US,D,20250724,000000,14.35,14.4,14.25,14.26,576154,0
+PSO.US,D,20250725,000000,14.24,14.32,14.195,14.31,612107,0
+PSO.US,D,20250728,000000,14.24,14.25,14.125,14.15,527136,0
+PSO.US,D,20250729,000000,14.24,14.245,14.17,14.18,489247,0
+PSO.US,D,20250730,000000,14.22,14.26,14.155,14.18,869699,0
+PSO.US,D,20250731,000000,14.29,14.32,14.2,14.23,747535,0
+PSO.US,D,20250801,000000,15.2,15.25,14.95,14.97,2051552,0
+PSO.US,D,20250804,000000,15.03,15.1,14.93,14.97,1391191,0
+PSO.US,D,20250805,000000,15.08,15.08,14.9,14.96,993699,0
+PSO.US,D,20250806,000000,14.57,14.58,14.41,14.46,1036247,0
+PSO.US,D,20250807,000000,14.61,14.655,14.52,14.59,673710,0
+PSO.US,D,20250808,000000,14.311,14.51,14.31,14.46,512444,0
+PSO.US,D,20250811,000000,14.52,14.54,14.485,14.5,372224,0
+PSO.US,D,20250812,000000,14.4,14.46,14.215,14.45,688992,0
+PSO.US,D,20250813,000000,14.435,14.535,14.39,14.51,540043,0
+PSO.US,D,20250814,000000,14.505,14.56,14.495,14.55,620244,0
+PSO.US,D,20250815,000000,14.4,14.47,14.375,14.45,450636,0
+PSO.US,D,20250818,000000,14.465,14.55,14.43,14.53,534361,0
+PSO.US,D,20250819,000000,14.54,14.7,14.53,14.67,415661,0
+PSO.US,D,20250820,000000,14.77,14.82,14.73,14.75,513746,0
+PSO.US,D,20250821,000000,14.82,14.825,14.75,14.77,448654,0
+PSO.US,D,20250822,000000,14.79,14.925,14.79,14.87,475930,0
+PSO.US,D,20250825,000000,14.8,14.84,14.75,14.77,365455,0
+PSO.US,D,20250826,000000,14.81,14.82,14.615,14.68,608418,0
+PSO.US,D,20250827,000000,14.64,14.78,14.64,14.77,353494,0
+PSO.US,D,20250828,000000,14.65,14.705,14.62,14.66,357887,0
+PSO.US,D,20250829,000000,14.59,14.6765,14.56,14.57,248468,0
+PSO.US,D,20250902,000000,14.56,14.65,14.51,14.57,559413,0
+PSO.US,D,20250903,000000,14.1,14.155,14.04,14.08,815211,0
+PSO.US,D,20250904,000000,14.23,14.295,14.175,14.28,715828,0
+PSO.US,D,20250905,000000,14.155,14.23,14.11,14.19,736318,0
+PSO.US,D,20250908,000000,14.19,14.255,14.145,14.22,445213,0
+PSO.US,D,20250909,000000,14.27,14.315,14.2301,14.24,431783,0
+PSO.US,D,20250910,000000,14.15,14.15,13.99,14.04,577471,0
+PSO.US,D,20250911,000000,14.16,14.36,14.145,14.36,436398,0
+PSO.US,D,20250912,000000,14.335,14.36,14.195,14.21,490426,0
+PSO.US,D,20250915,000000,14.17,14.205,14.06,14.08,610081,0
+PSO.US,D,20250916,000000,14.04,14.095,14.01,14.05,383865,0
+PSO.US,D,20250917,000000,14.21,14.25,14.07,14.08,471204,0
+PSO.US,D,20250918,000000,14.18,14.215,14.12,14.14,630183,0
+PSO.US,D,20250919,000000,13.98,14.02,13.95,13.98,612321,0
+PSO.US,D,20250922,000000,14.05,14.11,14.03,14.09,477330,0
+PSO.US,D,20250923,000000,14.04,14.065,13.83,13.86,526067,0
+PSO.US,D,20250924,000000,13.85,13.93,13.835,13.88,465300,0
+PSO.US,D,20250925,000000,13.935,13.97,13.8601,13.92,424074,0
+PSO.US,D,20250926,000000,13.92,13.995,13.915,13.99,283037,0
+PSO.US,D,20250929,000000,14.11,14.15,14.07,14.09,429108,0
+PSO.US,D,20250930,000000,14.15,14.2,14.11,14.16,502512,0
+PSO.US,D,20251001,000000,14.4,14.46,14.15,14.2,2109828,0
+PSO.US,D,20251002,000000,14.17,14.25,14.145,14.22,437646,0
+PSO.US,D,20251003,000000,14.2,14.31,14.18,14.25,393218,0
+PSO.US,D,20251006,000000,14.28,14.28,14.16,14.2,553078,0
+PSO.US,D,20251007,000000,14.04,14.105,13.975,14.05,684383,0
+PSO.US,D,20251008,000000,14.31,14.32,14.13,14.21,580580,0
+PSO.US,D,20251009,000000,14.1,14.1,13.88,13.89,597967,0
+PSO.US,D,20251010,000000,14.05,14.09,13.905,13.94,974162,0
+PSO.US,D,20251013,000000,13.93,14.075,13.89,14.04,813147,0
+PSO.US,D,20251014,000000,14.08,14.23,14.07,14.23,605534,0
+PSO.US,D,20251015,000000,14.34,14.59,14.33,14.58,819127,0
+PSO.US,D,20251016,000000,14.49,14.71,14.43,14.67,1168013,0
+PSO.US,D,20251017,000000,15.21,15.26,14.9535,14.98,1095650,0
+PSO.US,D,20251020,000000,14.685,14.755,14.58,14.61,656070,0
+PSO.US,D,20251021,000000,14.78,14.895,14.76,14.85,910071,0
+PSO.US,D,20251022,000000,14.8,14.94,14.8,14.91,667450,0
+PSO.US,D,20251023,000000,14.85,14.9,14.775,14.85,380036,0
+PSO.US,D,20251024,000000,15.05,15.06,14.94,14.94,528011,0
+PSO.US,D,20251027,000000,14.92,14.95,14.73,14.77,804612,0
+PSO.US,D,20251028,000000,14.62,14.745,14.612,14.62,489348,0
+PSO.US,D,20251029,000000,14.48,14.49,14.22,14.22,823670,0
+PSO.US,D,20251030,000000,14.01,14.17,13.99,14.05,956933,0
+PSO.US,D,20251031,000000,13.92,13.96,13.84,13.91,603067,0
+PSO.US,D,20251103,000000,13.89,13.89,13.72,13.73,703738,0
+PSO.US,D,20251104,000000,13.68,13.73,13.63,13.68,647698,0
+PSO.US,D,20251105,000000,13.705,13.815,13.68,13.69,753937,0
+PSO.US,D,20251106,000000,13.16,13.26,13.07,13.1,997939,0
+PSO.US,D,20251107,000000,12.89,13.065,12.88,13.06,920421,0
+PSO.US,D,20251110,000000,12.99,13.095,12.925,13.09,720438,0
+PSO.US,D,20251111,000000,13.27,13.36,13.27,13.3,625776,0
+PSO.US,D,20251112,000000,13.11,13.3,13.11,13.23,515153,0
+PSO.US,D,20251113,000000,13.3,13.385,13.29,13.3,588112,0
+PSO.US,D,20251114,000000,13.2,13.265,13.14,13.2,620093,0
+PSO.US,D,20251117,000000,13.35,13.37,13.16,13.19,1019191,0
+PSO.US,D,20251118,000000,13.12,13.19,13.08,13.18,839554,0
+PSO.US,D,20251119,000000,13.12,13.17,12.98,13.02,506574,0
+PSO.US,D,20251120,000000,13.01,13.045,12.85,12.86,685340,0
+PSO.US,D,20251121,000000,13.12,13.16,13.01,13.08,756507,0
+PSO.US,D,20251124,000000,13.11,13.17,13.025,13.13,1744739,0
+PSO.US,D,20251125,000000,12.99,13.08,12.95,13.01,1003315,0
+PSO.US,D,20251126,000000,12.965,13.065,12.96,13.04,517806,0
+PSO.US,D,20251128,000000,13.085,13.2,13.065,13.17,372979,0
+PSO.US,D,20251201,000000,13.09,13.19,13.065,13.1,801992,0
+PSO.US,D,20251202,000000,13.06,13.155,13.045,13.08,758082,0
+PSO.US,D,20251203,000000,13.22,13.26,13.13,13.15,821993,0
+PSO.US,D,20251204,000000,13.28,13.36,13.25,13.27,873515,0
+PSO.US,D,20251205,000000,13.27,13.355,13.18,13.19,580856,0
+PSO.US,D,20251208,000000,13.165,13.185,13.03,13.06,684112,0
+PSO.US,D,20251209,000000,13.28,13.355,13.25,13.3,717019,0
+PSO.US,D,20251210,000000,13.64,13.725,13.565,13.7,1005664,0
+PSO.US,D,20251211,000000,13.97,14.06,13.91,13.94,1200054,0
+PSO.US,D,20251212,000000,13.9,13.985,13.86,13.95,631088,0
+PSO.US,D,20251215,000000,14.1,14.14,13.9,13.99,870404,0
+PSO.US,D,20251216,000000,13.92,13.975,13.865,13.94,681551,0
+PSO.US,D,20251217,000000,13.95,14.095,13.94,14.05,694680,0
+PSO.US,D,20251218,000000,14.05,14.17,14.03,14.1,722348,0
+PSO.US,D,20251219,000000,14.07,14.145,14.035,14.07,957750,0
+PSO.US,D,20251222,000000,14.01,14.155,14,14.1,494703,0
+PSO.US,D,20251223,000000,14.14,14.155,14.1,14.12,421045,0
+PSO.US,D,20251224,000000,14.17,14.1975,14.16,14.17,143856,0
+PSO.US,D,20251226,000000,14.15,14.225,14.15,14.2,289243,0
+PSO.US,D,20251229,000000,14.185,14.21,14.05,14.09,546109,0
+PSO.US,D,20251230,000000,14.105,14.16,14.0887,14.12,446176,0
+PSO.US,D,20251231,000000,14.06,14.075,14.02,14.04,289265,0
+PSO.US,D,20260102,000000,13.75,13.77,13.55,13.7,809192,0
+PSO.US,D,20260105,000000,13.88,14.15,13.81,14.08,1049951,0
+PSO.US,D,20260106,000000,14.03,14.185,14.02,14.16,605136,0
+PSO.US,D,20260107,000000,14.27,14.32,14.13,14.13,685433,0
+PSO.US,D,20260108,000000,14.04,14.235,14.03,14.22,550840,0
+PSO.US,D,20260109,000000,14.19,14.25,14.14,14.24,577970,0
+PSO.US,D,20260112,000000,14.43,14.45,14.35,14.37,529293,0
+PSO.US,D,20260113,000000,14.78,14.84,14.34,14.39,841895,0
+PSO.US,D,20260114,000000,13.4,13.46,12.94,12.99,2815090,0
+PSO.US,D,20260115,000000,13.26,13.2994,12.9,12.91,961534,0
+PSO.US,D,20260116,000000,12.63,12.64,12.46,12.46,1259332,0
+PSO.US,D,20260120,000000,12.55,12.65,12.42,12.43,1020956,0
+PSO.US,D,20260121,000000,12.765,12.81,12.64,12.73,1092823,0
+PSO.US,D,20260122,000000,12.81,13,12.79,12.93,974515,0
+PSO.US,D,20260123,000000,13.05,13.18,12.965,13.16,934737,0
+PSO.US,D,20260126,000000,13.25,13.27,13.12,13.15,1028728,0
+PSO.US,D,20260127,000000,13.05,13.1,12.86,12.97,1067899,0
+PSO.US,D,20260128,000000,13.14,13.295,13,13.01,1388651,0
+PSO.US,D,20260129,000000,13.07,13.125,12.935,13.11,1274400,0
+PSO.US,D,20260130,000000,13.18,13.21,13,13.16,1257411,0
+PSO.US,D,20260202,000000,13.11,13.25,13.04,13.23,1175914,0
+PSO.US,D,20260203,000000,12.47,12.525,12.12,12.23,2598582,0
+PSO.US,D,20260204,000000,12.11,12.35,12.02,12.28,2311213,0
+PSO.US,D,20260205,000000,12.18,12.245,12.025,12.06,1631540,0
+PSO.US,D,20260206,000000,12.13,12.275,12.0712,12.26,1204669,0
+PSO.US,D,20260209,000000,12.32,12.35,12.125,12.24,1137252,0
+PSO.US,D,20260210,000000,12.31,12.48,12.3,12.33,1275432,0
+PSO.US,D,20260211,000000,12.11,12.22,12.025,12.15,1227834,0
+PSO.US,D,20260212,000000,12.54,12.6,12.225,12.36,1471063,0
+PSO.US,D,20260213,000000,12.455,12.56,12.36,12.56,1307707,0
+PSO.US,D,20260217,000000,12.55,12.63,12.42,12.62,946610,0
+PSO.US,D,20260218,000000,12.56,12.685,12.54,12.59,947240,0
diff --git a/daily/us/nyse stocks/2/pstg.us.txt b/daily/us/nyse stocks/2/pstg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fabefdfca8631e87cb1cb49b8bde1de1e8845da6
--- /dev/null
+++ b/daily/us/nyse stocks/2/pstg.us.txt	
@@ -0,0 +1,2607 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSTG.US,D,20151007,000000,16.74,17,16,16.01,18804300,0
+PSTG.US,D,20151008,000000,16.04,16.09,15.5,15.93,4194000,0
+PSTG.US,D,20151009,000000,16.25,16.64,15.91,16.6,1952500,0
+PSTG.US,D,20151012,000000,17.23,18.45,17,18.06,6057818,0
+PSTG.US,D,20151013,000000,18.36,19.45,18.01,18.69,2978800,0
+PSTG.US,D,20151014,000000,18.78,20.03,18.7,19.74,2503500,0
+PSTG.US,D,20151015,000000,20.47,20.6,18.62,19.68,1790200,0
+PSTG.US,D,20151016,000000,19.86,19.95,18.66,18.84,1216000,0
+PSTG.US,D,20151019,000000,18.56,19.08,18.07,19,855500,0
+PSTG.US,D,20151020,000000,18.65,19.57,18.28,19.5,952130,0
+PSTG.US,D,20151021,000000,19.7,19.86,18.85,19.25,1101100,0
+PSTG.US,D,20151022,000000,19.31,19.61,18.91,19.49,812400,0
+PSTG.US,D,20151023,000000,19.59,19.6,19.13,19.27,553100,0
+PSTG.US,D,20151026,000000,19.18,19.3,18.76,18.86,505500,0
+PSTG.US,D,20151027,000000,18.76,19.28,17.57,17.8,1303600,0
+PSTG.US,D,20151028,000000,17.75,18.48,17.71,18.05,813300,0
+PSTG.US,D,20151029,000000,18.06,18.32,17.75,17.81,920700,0
+PSTG.US,D,20151030,000000,17.83,17.99,17.25,17.63,712800,0
+PSTG.US,D,20151102,000000,18.35,18.36,16.68,16.96,1542433,0
+PSTG.US,D,20151103,000000,17.38,17.68,16.91,17.44,831900,0
+PSTG.US,D,20151104,000000,17.65,17.79,17,17.04,728119,0
+PSTG.US,D,20151105,000000,17.35,17.73,17.25,17.65,704200,0
+PSTG.US,D,20151106,000000,17.8,18.05,17.3,17.62,389600,0
+PSTG.US,D,20151109,000000,17.5,17.89,17.5,17.61,597970,0
+PSTG.US,D,20151110,000000,17.55,17.65,16.9,17.4,714900,0
+PSTG.US,D,20151111,000000,17.12,17.44,17.06,17.11,665000,0
+PSTG.US,D,20151112,000000,17.05,17.49,17.03,17.1,374100,0
+PSTG.US,D,20151113,000000,17.14,17.44,16.97,17.24,721800,0
+PSTG.US,D,20151116,000000,17.18,17.3,17,17.25,375300,0
+PSTG.US,D,20151117,000000,17.19,17.54,17.06,17.19,604900,0
+PSTG.US,D,20151118,000000,17.25,17.5,17.12,17.27,595900,0
+PSTG.US,D,20151119,000000,17.25,18.06,17.17,17.4,405300,0
+PSTG.US,D,20151120,000000,15.89,16,14.55,14.74,6171800,0
+PSTG.US,D,20151123,000000,15.08,15.17,13.5,14.11,2900600,0
+PSTG.US,D,20151124,000000,14.29,14.33,13.65,13.91,1780700,0
+PSTG.US,D,20151125,000000,14.09,14.09,13.05,13.08,1399500,0
+PSTG.US,D,20151127,000000,13.01,13.27,12.26,12.96,853500,0
+PSTG.US,D,20151130,000000,13.01,13.13,12.63,12.91,1255400,0
+PSTG.US,D,20151201,000000,12.85,13.81,12.72,13.73,1311335,0
+PSTG.US,D,20151202,000000,13.74,14.59,13.65,13.92,2329256,0
+PSTG.US,D,20151203,000000,16.1,16.2,14.56,15.69,4369382,0
+PSTG.US,D,20151204,000000,16,17.15,15.6,16.76,3300500,0
+PSTG.US,D,20151207,000000,16.75,17.7,16.41,17.53,3064500,0
+PSTG.US,D,20151208,000000,16.11,17.71,16.11,17.55,1676386,0
+PSTG.US,D,20151209,000000,17.75,18.23,17.49,17.56,2244500,0
+PSTG.US,D,20151210,000000,17.63,18.12,17.51,17.69,1806500,0
+PSTG.US,D,20151211,000000,17.7,18.39,17.32,17.65,1973500,0
+PSTG.US,D,20151214,000000,17.54,17.92,16.85,17.09,1192256,0
+PSTG.US,D,20151215,000000,17.04,17.76,16.67,17.27,1114400,0
+PSTG.US,D,20151216,000000,17.74,17.94,17.02,17.71,1214200,0
+PSTG.US,D,20151217,000000,17.72,17.95,16.71,16.96,1252400,0
+PSTG.US,D,20151218,000000,16.81,17.47,16.55,16.81,6288400,0
+PSTG.US,D,20151221,000000,17,17.27,15.37,16.01,1530400,0
+PSTG.US,D,20151222,000000,16.01,16.64,15.6,16.2,1308936,0
+PSTG.US,D,20151223,000000,16.31,16.89,16.31,16.82,648500,0
+PSTG.US,D,20151224,000000,16.97,16.97,16.46,16.54,382137,0
+PSTG.US,D,20151228,000000,16.46,16.95,16.29,16.58,812253,0
+PSTG.US,D,20151229,000000,16.65,16.83,16.02,16.17,735291,0
+PSTG.US,D,20151230,000000,15.93,16.3,15.84,16.05,889298,0
+PSTG.US,D,20151231,000000,16,16.23,15.53,15.57,942960,0
+PSTG.US,D,20160104,000000,15.34,15.34,14.11,14.34,1503828,0
+PSTG.US,D,20160105,000000,14.29,14.48,13.6027,14.23,1462636,0
+PSTG.US,D,20160106,000000,13.97,14.9,13.81,14.2,1156392,0
+PSTG.US,D,20160107,000000,13.85,14.18,13.6,14.05,1202170,0
+PSTG.US,D,20160108,000000,14.24,14.36,13.61,13.7,822889,0
+PSTG.US,D,20160111,000000,13.76,14.26,13.5,14.02,1005921,0
+PSTG.US,D,20160112,000000,14.19,14.4,13.84,14.02,796245,0
+PSTG.US,D,20160113,000000,14.4,14.44,13.46,13.77,933639,0
+PSTG.US,D,20160114,000000,13.79,14.81,13.57,14.35,1233708,0
+PSTG.US,D,20160115,000000,14,14.26,13.91,13.94,1168355,0
+PSTG.US,D,20160119,000000,14.4,14.4,13.93,14.14,1301200,0
+PSTG.US,D,20160120,000000,14,14,12.96,13.31,1762105,0
+PSTG.US,D,20160121,000000,13.34,13.66,13.08,13.27,497599,0
+PSTG.US,D,20160122,000000,13.4,14.36,13.33,13.73,824678,0
+PSTG.US,D,20160125,000000,13.54,14.16,13.52,13.99,1064612,0
+PSTG.US,D,20160126,000000,14.01,14.09,13.53,13.72,792208,0
+PSTG.US,D,20160127,000000,13.56,13.8901,13.4,13.57,395246,0
+PSTG.US,D,20160128,000000,13.91,13.94,13.04,13.1,666103,0
+PSTG.US,D,20160129,000000,13.19,13.87,12.94,13.01,701448,0
+PSTG.US,D,20160201,000000,12.96,13.12,12.65,13,536919,0
+PSTG.US,D,20160202,000000,12.83,13.1099,12.12,12.43,772970,0
+PSTG.US,D,20160203,000000,12.43,12.77,12,12.42,677060,0
+PSTG.US,D,20160204,000000,12.4,13.35,12.07,13.09,785950,0
+PSTG.US,D,20160205,000000,13,13.12,12.01,12.22,1101703,0
+PSTG.US,D,20160208,000000,12.03,12.82,11.05,12.77,1884062,0
+PSTG.US,D,20160209,000000,12.5,12.625,11.75,11.99,798722,0
+PSTG.US,D,20160210,000000,11.75,12.22,11.75,12,548090,0
+PSTG.US,D,20160211,000000,11.8,12.15,11.52,11.64,515693,0
+PSTG.US,D,20160212,000000,11.72,12,11.16,11.97,372205,0
+PSTG.US,D,20160216,000000,11.96,13.17,11.86,12.61,766862,0
+PSTG.US,D,20160217,000000,12.7,14,12.68,13.03,1132149,0
+PSTG.US,D,20160218,000000,12.95,13.33,12.27,12.81,601594,0
+PSTG.US,D,20160219,000000,12.83,12.89,12.3,12.8,352543,0
+PSTG.US,D,20160222,000000,12.8,13.0799,12.5,12.68,456128,0
+PSTG.US,D,20160223,000000,12.58,12.8699,12.32,12.79,484183,0
+PSTG.US,D,20160224,000000,12.58,12.84,12.18,12.35,1405961,0
+PSTG.US,D,20160225,000000,12.28,13.49,12.25,13.19,1407595,0
+PSTG.US,D,20160226,000000,13.3,13.84,13.12,13.24,1229880,0
+PSTG.US,D,20160229,000000,13.5,14.48,13.34,14.38,1367479,0
+PSTG.US,D,20160301,000000,14.42,15.45,14.25,14.98,1827313,0
+PSTG.US,D,20160302,000000,15.17,15.95,15,15.71,1669537,0
+PSTG.US,D,20160303,000000,16.4,16.4,13.91,14.37,4192345,0
+PSTG.US,D,20160304,000000,14.45,15,13.76,13.87,1220416,0
+PSTG.US,D,20160307,000000,13.98,14.32,13.11,13.4,1533348,0
+PSTG.US,D,20160308,000000,13.46,13.46,12.84,13.15,1278497,0
+PSTG.US,D,20160309,000000,13.29,13.52,12.96,13.22,746873,0
+PSTG.US,D,20160310,000000,13.3,13.33,12.65,12.82,958243,0
+PSTG.US,D,20160311,000000,13.01,13.25,12.55,13,797887,0
+PSTG.US,D,20160314,000000,13,13.2,12.75,13.01,1176997,0
+PSTG.US,D,20160315,000000,13.04,13.062,12.25,12.36,1263854,0
+PSTG.US,D,20160316,000000,12.37,12.82,12.1,12.36,1602438,0
+PSTG.US,D,20160317,000000,12.31,13.18,12.26,13.02,1627698,0
+PSTG.US,D,20160318,000000,13.07,13.07,12.2302,12.42,3043387,0
+PSTG.US,D,20160321,000000,12.41,13.04,12.3666,12.95,1723426,0
+PSTG.US,D,20160322,000000,12.95,13.99,12.86,13.84,1344143,0
+PSTG.US,D,20160323,000000,13.84,13.84,12.99,13.05,770054,0
+PSTG.US,D,20160324,000000,13.24,13.35,12.53,13.05,916098,0
+PSTG.US,D,20160328,000000,13.1,13.46,12.65,13.4,783837,0
+PSTG.US,D,20160329,000000,13.36,13.46,12.5,13.31,1023656,0
+PSTG.US,D,20160330,000000,13.34,13.5,12.957,13.3,892515,0
+PSTG.US,D,20160331,000000,13.25,14.08,13.13,13.69,1325881,0
+PSTG.US,D,20160401,000000,13.65,14.55,13.47,14.46,1590804,0
+PSTG.US,D,20160404,000000,13.71,14.8,13.57,14.39,6923860,0
+PSTG.US,D,20160405,000000,14.07,15.35,13.9,14.67,2217746,0
+PSTG.US,D,20160406,000000,14.73,15.04,14.575,15,2546231,0
+PSTG.US,D,20160407,000000,14.8,14.97,14.3,14.59,908397,0
+PSTG.US,D,20160408,000000,14.66,14.7,14.2052,14.31,730586,0
+PSTG.US,D,20160411,000000,14.36,14.69,14.245,14.42,650016,0
+PSTG.US,D,20160412,000000,14.41,14.75,14.2,14.45,779935,0
+PSTG.US,D,20160413,000000,14.45,15,14.45,14.91,1413598,0
+PSTG.US,D,20160414,000000,14.8,14.99,14.61,14.65,698624,0
+PSTG.US,D,20160415,000000,14.61,14.64,14.13,14.15,1613029,0
+PSTG.US,D,20160418,000000,14.14,14.56,14.01,14.42,739514,0
+PSTG.US,D,20160419,000000,14.33,15.02,14.25,14.66,1138946,0
+PSTG.US,D,20160420,000000,14.75,14.75,14.115,14.16,1210407,0
+PSTG.US,D,20160421,000000,14.21,14.245,13.46,13.79,1401146,0
+PSTG.US,D,20160422,000000,13.69,14.32,13.69,14.32,531519,0
+PSTG.US,D,20160425,000000,14.15,14.68,14.09,14.58,933807,0
+PSTG.US,D,20160426,000000,14.83,14.9092,14.63,14.71,824836,0
+PSTG.US,D,20160427,000000,14.81,14.89,14.17,14.2,557070,0
+PSTG.US,D,20160428,000000,14.27,14.73,14.21,14.36,595841,0
+PSTG.US,D,20160429,000000,14.35,14.67,14.3,14.55,668078,0
+PSTG.US,D,20160502,000000,14.51,14.76,14.19,14.47,722848,0
+PSTG.US,D,20160503,000000,14.44,14.44,14.13,14.21,581043,0
+PSTG.US,D,20160504,000000,14.17,14.35,14.02,14.19,1160663,0
+PSTG.US,D,20160505,000000,14.2,14.33,14.04,14.13,646879,0
+PSTG.US,D,20160506,000000,14.08,14.39,13.95,14.11,825615,0
+PSTG.US,D,20160509,000000,14.18,14.41,13.99,14.15,780629,0
+PSTG.US,D,20160510,000000,14.22,14.5,14.05,14.28,1050368,0
+PSTG.US,D,20160511,000000,14.26,14.4,14.1105,14.21,817775,0
+PSTG.US,D,20160512,000000,14.27,14.3,13.76,13.98,671553,0
+PSTG.US,D,20160513,000000,13.98,14.47,13.82,14.17,1183524,0
+PSTG.US,D,20160516,000000,14.17,14.44,14.07,14.36,605394,0
+PSTG.US,D,20160517,000000,14.22,14.4,13.99,14.01,476728,0
+PSTG.US,D,20160518,000000,13.99,14.15,13.9,14.01,396871,0
+PSTG.US,D,20160519,000000,14.1,14.37,13.9,14.21,696741,0
+PSTG.US,D,20160520,000000,14.4,14.96,14.19,14.52,1186281,0
+PSTG.US,D,20160523,000000,14.63,15.08,14.46,14.73,1590899,0
+PSTG.US,D,20160524,000000,14.95,15.2,14.54,14.56,2009578,0
+PSTG.US,D,20160525,000000,14.84,14.95,14.4,14.72,2472026,0
+PSTG.US,D,20160526,000000,11.95,12.61,11.05,12.46,11922556,0
+PSTG.US,D,20160527,000000,12.4,12.6,11.54,11.84,5283721,0
+PSTG.US,D,20160531,000000,11.97,12,11.69,11.78,1889307,0
+PSTG.US,D,20160601,000000,11.67,11.71,11.17,11.31,2349004,0
+PSTG.US,D,20160602,000000,11.93,12,11.53,11.69,2585411,0
+PSTG.US,D,20160603,000000,11.68,11.84,11.51,11.7,2074032,0
+PSTG.US,D,20160606,000000,11.74,11.85,11.63,11.74,1273025,0
+PSTG.US,D,20160607,000000,11.74,11.825,11.64,11.69,1657174,0
+PSTG.US,D,20160608,000000,11.6,11.75,11.33,11.71,1330146,0
+PSTG.US,D,20160609,000000,11.69,11.7,11.4526,11.58,837882,0
+PSTG.US,D,20160610,000000,11.4,11.5019,10.79,10.85,2007572,0
+PSTG.US,D,20160613,000000,10.84,10.91,10.66,10.75,1427846,0
+PSTG.US,D,20160614,000000,10.75,10.852,10.6,10.72,1243198,0
+PSTG.US,D,20160615,000000,10.72,10.8,10.365,10.4,1412555,0
+PSTG.US,D,20160616,000000,10.38,10.4,9.95,10.02,1864897,0
+PSTG.US,D,20160617,000000,10,10.03,9.62,9.77,4466960,0
+PSTG.US,D,20160620,000000,9.94,10.51,9.62,10.37,2647794,0
+PSTG.US,D,20160621,000000,10.64,10.7,10.39,10.61,1676652,0
+PSTG.US,D,20160622,000000,10.61,10.6699,10.25,10.33,1233220,0
+PSTG.US,D,20160623,000000,10.46,11.02,10.44,10.88,1662397,0
+PSTG.US,D,20160624,000000,10.09,10.6,10.07,10.15,5417520,0
+PSTG.US,D,20160627,000000,10,10.04,9.67,9.82,1818464,0
+PSTG.US,D,20160628,000000,10,10.3,9.98,10.15,1070963,0
+PSTG.US,D,20160629,000000,10.41,10.61,10.148,10.6,1180540,0
+PSTG.US,D,20160630,000000,10.6,10.9,10.36,10.9,1459881,0
+PSTG.US,D,20160701,000000,10.9,11.215,10.86,10.93,1110399,0
+PSTG.US,D,20160705,000000,10.8,10.93,10.55,10.9,905989,0
+PSTG.US,D,20160706,000000,10.79,10.97,10.66,10.83,1097015,0
+PSTG.US,D,20160707,000000,10.85,11.17,10.84,11.12,906817,0
+PSTG.US,D,20160708,000000,11.17,11.4699,11.06,11.1,1178951,0
+PSTG.US,D,20160711,000000,11.17,11.27,11.09,11.18,820745,0
+PSTG.US,D,20160712,000000,11.26,11.7,11.1704,11.48,1316721,0
+PSTG.US,D,20160713,000000,11.58,11.66,11.49,11.57,729926,0
+PSTG.US,D,20160714,000000,11.6,11.74,11.44,11.67,762810,0
+PSTG.US,D,20160715,000000,11.7,12.02,11.36,11.73,1352347,0
+PSTG.US,D,20160718,000000,11.69,11.87,11.41,11.68,763959,0
+PSTG.US,D,20160719,000000,11.84,11.969,11.66,11.74,739471,0
+PSTG.US,D,20160720,000000,11.7,11.83,11.52,11.77,1151527,0
+PSTG.US,D,20160721,000000,11.75,12.081,11.69,11.82,1296865,0
+PSTG.US,D,20160722,000000,11.8,11.94,11.68,11.83,570183,0
+PSTG.US,D,20160725,000000,11.85,12.17,11.81,12.14,774795,0
+PSTG.US,D,20160726,000000,12.12,12.66,12.09,12.29,856141,0
+PSTG.US,D,20160727,000000,12.35,12.64,12.23,12.3,803090,0
+PSTG.US,D,20160728,000000,12.37,12.55,12.26,12.48,678179,0
+PSTG.US,D,20160729,000000,12.44,12.68,12.26,12.6,1434022,0
+PSTG.US,D,20160801,000000,12.6,12.95,12.5,12.68,755186,0
+PSTG.US,D,20160802,000000,12.39,12.74,12.26,12.31,703447,0
+PSTG.US,D,20160803,000000,12.27,12.63,12.2,12.59,435511,0
+PSTG.US,D,20160804,000000,12.62,12.94,12.62,12.73,540242,0
+PSTG.US,D,20160805,000000,12.8,13.13,12.74,13.06,855360,0
+PSTG.US,D,20160808,000000,13.1,13.4,13.06,13.19,676020,0
+PSTG.US,D,20160809,000000,13.25,13.61,13.2,13.55,907670,0
+PSTG.US,D,20160810,000000,13.54,13.82,13.24,13.34,622153,0
+PSTG.US,D,20160811,000000,13.32,13.71,13.32,13.54,553817,0
+PSTG.US,D,20160812,000000,13.53,13.72,13.42,13.62,297838,0
+PSTG.US,D,20160815,000000,13.65,13.87,13.65,13.81,663109,0
+PSTG.US,D,20160816,000000,13.75,13.97,13.55,13.64,730738,0
+PSTG.US,D,20160817,000000,13.67,13.71,13.35,13.4,675967,0
+PSTG.US,D,20160818,000000,13.43,13.72,13.39,13.41,1072674,0
+PSTG.US,D,20160819,000000,12.62,12.63,11.21,11.66,4573347,0
+PSTG.US,D,20160822,000000,11.6,11.8,11.51,11.78,1640575,0
+PSTG.US,D,20160823,000000,11.76,12.0135,11.68,11.75,1126301,0
+PSTG.US,D,20160824,000000,12,12.005,11.5,11.61,1335672,0
+PSTG.US,D,20160825,000000,11.59,11.84,11.45,11.83,2696995,0
+PSTG.US,D,20160826,000000,13.51,13.5699,11,11.4,10292789,0
+PSTG.US,D,20160829,000000,11.46,11.78,11.22,11.69,2117810,0
+PSTG.US,D,20160830,000000,11.66,11.93,11.51,11.69,1087576,0
+PSTG.US,D,20160831,000000,11.93,12.19,11.62,11.71,2115549,0
+PSTG.US,D,20160901,000000,11.8,11.83,11.53,11.69,1103765,0
+PSTG.US,D,20160902,000000,11.76,11.98,11.64,11.96,733219,0
+PSTG.US,D,20160906,000000,11.96,12.33,11.96,12.31,1123303,0
+PSTG.US,D,20160907,000000,12.36,12.6,12.27,12.54,1096155,0
+PSTG.US,D,20160908,000000,12.45,12.52,12.24,12.41,812557,0
+PSTG.US,D,20160909,000000,12.22,12.43,12.01,12.18,1026666,0
+PSTG.US,D,20160912,000000,11.99,12.58,11.86,12.57,1959216,0
+PSTG.US,D,20160913,000000,12.41,13.05,12.35,13,1974204,0
+PSTG.US,D,20160914,000000,12.94,13.8,12.92,13.73,2622235,0
+PSTG.US,D,20160915,000000,13.71,13.97,13.57,13.79,1916266,0
+PSTG.US,D,20160916,000000,13.88,13.96,13.535,13.72,2283406,0
+PSTG.US,D,20160919,000000,13.67,13.92,13.62,13.63,1055134,0
+PSTG.US,D,20160920,000000,13.63,13.78,13.23,13.26,805988,0
+PSTG.US,D,20160921,000000,13.35,13.68,13.2,13.66,1044416,0
+PSTG.US,D,20160922,000000,13.73,13.79,13.61,13.7,669544,0
+PSTG.US,D,20160923,000000,13.59,13.725,13.56,13.62,421741,0
+PSTG.US,D,20160926,000000,13.44,13.81,13.34,13.36,1190863,0
+PSTG.US,D,20160927,000000,13.32,13.74,13.32,13.61,852256,0
+PSTG.US,D,20160928,000000,13.6,13.88,13.565,13.7,1006101,0
+PSTG.US,D,20160929,000000,13.72,13.83,13.61,13.64,620630,0
+PSTG.US,D,20160930,000000,13.7,13.86,13.43,13.55,1803011,0
+PSTG.US,D,20161003,000000,13.47,13.98,13.3,13.89,1663734,0
+PSTG.US,D,20161004,000000,13.94,14.98,13.89,14.71,2974408,0
+PSTG.US,D,20161005,000000,14.75,15.08,14.65,14.83,1398260,0
+PSTG.US,D,20161006,000000,14.78,14.98,14.69,14.9,665284,0
+PSTG.US,D,20161007,000000,14.8,14.864,14.54,14.67,562572,0
+PSTG.US,D,20161010,000000,14.67,14.8401,14.51,14.62,831095,0
+PSTG.US,D,20161011,000000,14.65,14.7,14.03,14.03,1086377,0
+PSTG.US,D,20161012,000000,14.05,14.1168,13.61,13.62,490354,0
+PSTG.US,D,20161013,000000,13.62,13.692,13.05,13.17,852505,0
+PSTG.US,D,20161014,000000,13.22,13.53,12.635,12.7,1320221,0
+PSTG.US,D,20161017,000000,12.72,12.72,12.14,12.38,1625341,0
+PSTG.US,D,20161018,000000,12.25,12.5,12.1675,12.23,1002427,0
+PSTG.US,D,20161019,000000,12.07,12.76,12.01,12.73,1465658,0
+PSTG.US,D,20161020,000000,12.67,12.8,12.43,12.66,471721,0
+PSTG.US,D,20161021,000000,12.56,12.71,12.46,12.5,253924,0
+PSTG.US,D,20161024,000000,12.62,12.68,12.4,12.44,510749,0
+PSTG.US,D,20161025,000000,12.42,12.63,12.36,12.46,583081,0
+PSTG.US,D,20161026,000000,12.44,12.6,12.38,12.53,664803,0
+PSTG.US,D,20161027,000000,12.54,12.78,12.335,12.36,811204,0
+PSTG.US,D,20161028,000000,12.4,12.58,12.38,12.5,474591,0
+PSTG.US,D,20161031,000000,12.48,12.51,12.34,12.34,361746,0
+PSTG.US,D,20161101,000000,12.33,12.47,11.86,12.13,801836,0
+PSTG.US,D,20161102,000000,12.06,12.13,11.44,11.59,1262379,0
+PSTG.US,D,20161103,000000,11.62,11.9199,11.62,11.75,625671,0
+PSTG.US,D,20161104,000000,11.71,12,11.61,11.7,754005,0
+PSTG.US,D,20161107,000000,11.89,12.31,11.85,12.3,572403,0
+PSTG.US,D,20161108,000000,12.23,12.49,12.1,12.45,471299,0
+PSTG.US,D,20161109,000000,12.12,12.78,12.03,12.73,739121,0
+PSTG.US,D,20161110,000000,12.89,13.67,12.72,13.55,1256588,0
+PSTG.US,D,20161111,000000,13.55,14.13,13.49,14.1,1329019,0
+PSTG.US,D,20161114,000000,14.36,14.91,14.05,14.7,1605307,0
+PSTG.US,D,20161115,000000,14.62,15.14,14.62,14.73,2035822,0
+PSTG.US,D,20161116,000000,14.66,14.83,14.39,14.4,959651,0
+PSTG.US,D,20161117,000000,14.48,14.89,14.46,14.65,1010330,0
+PSTG.US,D,20161118,000000,14.7,14.91,14.43,14.6,812986,0
+PSTG.US,D,20161121,000000,14.59,14.84,14.48,14.59,707895,0
+PSTG.US,D,20161122,000000,14.66,14.76,14.46,14.49,708698,0
+PSTG.US,D,20161123,000000,14.39,14.54,14.07,14.19,581707,0
+PSTG.US,D,20161125,000000,14.19,14.27,14.06,14.25,217949,0
+PSTG.US,D,20161128,000000,14.27,14.44,14.1,14.13,950985,0
+PSTG.US,D,20161129,000000,14.27,14.65,14.15,14.26,1127280,0
+PSTG.US,D,20161130,000000,14.4,14.44,13.84,13.95,2087249,0
+PSTG.US,D,20161201,000000,13.91,13.98,12.515,12.6,4720018,0
+PSTG.US,D,20161202,000000,12.86,13,12.5,12.85,2701123,0
+PSTG.US,D,20161205,000000,13,13.06,12.89,12.96,982483,0
+PSTG.US,D,20161206,000000,12.88,12.93,12.65,12.68,1208920,0
+PSTG.US,D,20161207,000000,12.8,12.9,12.54,12.63,989102,0
+PSTG.US,D,20161208,000000,12.65,12.73,12.26,12.33,1394063,0
+PSTG.US,D,20161209,000000,12.33,12.45,12.07,12.19,1435739,0
+PSTG.US,D,20161212,000000,12.08,12.28,11.965,12.05,1140253,0
+PSTG.US,D,20161213,000000,12.1,12.29,11.9707,12.03,1961374,0
+PSTG.US,D,20161214,000000,11.99,12.17,11.79,11.92,968771,0
+PSTG.US,D,20161215,000000,11.99,12.155,11.89,12.08,2155887,0
+PSTG.US,D,20161216,000000,12.12,12.17,11.85,11.88,1537902,0
+PSTG.US,D,20161219,000000,11.96,12.04,11.84,12,1281812,0
+PSTG.US,D,20161220,000000,12.09,12.2,11.86,11.93,645542,0
+PSTG.US,D,20161221,000000,11.9,12.075,11.57,11.64,1149479,0
+PSTG.US,D,20161222,000000,11.73,11.77,11.54,11.58,668789,0
+PSTG.US,D,20161223,000000,11.58,11.78,11.55,11.65,687724,0
+PSTG.US,D,20161227,000000,11.64,11.8698,11.61,11.65,579220,0
+PSTG.US,D,20161228,000000,11.66,11.7125,11.5,11.51,747414,0
+PSTG.US,D,20161229,000000,11.5,11.57,11.24,11.27,805889,0
+PSTG.US,D,20161230,000000,11.3,11.5,11.15,11.31,1173076,0
+PSTG.US,D,20170103,000000,11.5045,11.5108,11.09,11.27,1065301,0
+PSTG.US,D,20170104,000000,11.34,11.57,11.3,11.57,1637067,0
+PSTG.US,D,20170105,000000,11.97,12.16,11.61,11.97,1980303,0
+PSTG.US,D,20170106,000000,12,12.11,11.89,11.97,1615194,0
+PSTG.US,D,20170109,000000,12.01,12.34,11.92,12.2,3538020,0
+PSTG.US,D,20170110,000000,12.21,12.33,11.91,11.97,1220922,0
+PSTG.US,D,20170111,000000,11.99,12.07,11.561,11.7,1144540,0
+PSTG.US,D,20170112,000000,11.59,11.7,11.29,11.53,896633,0
+PSTG.US,D,20170113,000000,11.52,11.74,11.52,11.55,784872,0
+PSTG.US,D,20170117,000000,11.54,11.87,11.5,11.81,1023729,0
+PSTG.US,D,20170118,000000,11.86,11.909,11.58,11.81,1248111,0
+PSTG.US,D,20170119,000000,11.8,11.96,11.75,11.85,690112,0
+PSTG.US,D,20170120,000000,11.87,12.115,11.82,12.02,8216194,0
+PSTG.US,D,20170123,000000,12.05,12.2,11.85,12.05,1363628,0
+PSTG.US,D,20170124,000000,12.04,12.1701,11.72,11.85,1242833,0
+PSTG.US,D,20170125,000000,11.99,12.08,11.85,11.89,1926384,0
+PSTG.US,D,20170126,000000,11.95,12,11.36,11.37,1622418,0
+PSTG.US,D,20170127,000000,11.39,11.525,11.29,11.38,1133904,0
+PSTG.US,D,20170130,000000,11.33,11.48,11.22,11.28,1141060,0
+PSTG.US,D,20170131,000000,11.29,11.39,11.1299,11.37,1428927,0
+PSTG.US,D,20170201,000000,11.37,11.535,11.06,11.16,1671361,0
+PSTG.US,D,20170202,000000,11.16,11.3,11.06,11.15,729076,0
+PSTG.US,D,20170203,000000,11.26,11.41,11.1,11.32,1354906,0
+PSTG.US,D,20170206,000000,11.34,11.42,11.12,11.15,1335184,0
+PSTG.US,D,20170207,000000,11.16,11.38,11.125,11.25,1166898,0
+PSTG.US,D,20170208,000000,11.22,11.295,11.105,11.15,1180621,0
+PSTG.US,D,20170209,000000,11.21,11.42,11.155,11.31,1194537,0
+PSTG.US,D,20170210,000000,11.53,12,11.36,11.76,2005962,0
+PSTG.US,D,20170213,000000,11.79,12.09,11.75,12,1655368,0
+PSTG.US,D,20170214,000000,12.01,12.2,11.86,12.06,1001895,0
+PSTG.US,D,20170215,000000,12.09,12.19,11.9301,12.01,880528,0
+PSTG.US,D,20170216,000000,12.05,12.3399,11.86,11.95,827688,0
+PSTG.US,D,20170217,000000,11.97,12,11.83,11.95,814326,0
+PSTG.US,D,20170221,000000,11.96,12,11.83,11.85,795371,0
+PSTG.US,D,20170222,000000,11.84,11.91,11.58,11.66,1348905,0
+PSTG.US,D,20170223,000000,11.65,11.91,11.58,11.72,1242634,0
+PSTG.US,D,20170224,000000,11.66,11.69,11.42,11.56,789821,0
+PSTG.US,D,20170227,000000,11.57,11.77,11.43,11.68,1931424,0
+PSTG.US,D,20170228,000000,11.65,11.77,11.36,11.4,1150939,0
+PSTG.US,D,20170301,000000,11.56,11.6,10.86,11.33,4591230,0
+PSTG.US,D,20170302,000000,10.6,10.92,9.7305,9.78,6192569,0
+PSTG.US,D,20170303,000000,9.9,9.94,9.15,9.51,6014245,0
+PSTG.US,D,20170306,000000,9.51,9.5305,9.12,9.4,2586903,0
+PSTG.US,D,20170307,000000,10.08,10.66,10.07,10.47,9489696,0
+PSTG.US,D,20170308,000000,10.44,10.57,10.25,10.28,2127012,0
+PSTG.US,D,20170309,000000,10.3,10.3,10.07,10.1,2450704,0
+PSTG.US,D,20170310,000000,10.16,10.47,10.16,10.41,1436748,0
+PSTG.US,D,20170313,000000,10.47,10.49,10.26,10.29,796630,0
+PSTG.US,D,20170314,000000,10.21,10.21,10.05,10.15,667773,0
+PSTG.US,D,20170315,000000,10.19,10.31,10.15,10.28,911128,0
+PSTG.US,D,20170316,000000,10.31,10.45,10.25,10.39,574733,0
+PSTG.US,D,20170317,000000,10.41,10.41,10.195,10.2,2110429,0
+PSTG.US,D,20170320,000000,10.17,10.39,10.115,10.38,1037993,0
+PSTG.US,D,20170321,000000,10.38,10.55,10.22,10.27,1051518,0
+PSTG.US,D,20170322,000000,10.25,10.25,10.11,10.13,1377769,0
+PSTG.US,D,20170323,000000,10.1,10.27,10.08,10.13,876506,0
+PSTG.US,D,20170324,000000,10.17,10.225,9.85,9.9,1686919,0
+PSTG.US,D,20170327,000000,9.77,10.05,9.72,9.89,952564,0
+PSTG.US,D,20170328,000000,9.85,9.96,9.72,9.73,922528,0
+PSTG.US,D,20170329,000000,9.68,9.75,9.61,9.71,1098883,0
+PSTG.US,D,20170330,000000,9.73,9.79,9.66,9.73,1040024,0
+PSTG.US,D,20170331,000000,9.73,9.89,9.67,9.83,1136801,0
+PSTG.US,D,20170403,000000,10.01,10.47,10.01,10.18,1935431,0
+PSTG.US,D,20170404,000000,10.45,10.87,10.34,10.52,1766926,0
+PSTG.US,D,20170405,000000,10.55,10.71,10.23,10.26,1209908,0
+PSTG.US,D,20170406,000000,10.24,10.5,10.08,10.48,1003584,0
+PSTG.US,D,20170407,000000,10.45,10.64,10.36,10.53,1501438,0
+PSTG.US,D,20170410,000000,10.53,10.66,10.27,10.32,929942,0
+PSTG.US,D,20170411,000000,10.3,10.42,10.19,10.2,926376,0
+PSTG.US,D,20170412,000000,10.2,10.355,10.14,10.32,1173180,0
+PSTG.US,D,20170413,000000,10.27,10.39,10.17,10.28,2838445,0
+PSTG.US,D,20170417,000000,10.3,10.6,10.3,10.51,1299334,0
+PSTG.US,D,20170418,000000,10.44,10.56,10.34,10.36,688192,0
+PSTG.US,D,20170419,000000,10.42,10.47,10.28,10.28,631818,0
+PSTG.US,D,20170420,000000,10.34,10.39,10.23,10.34,767415,0
+PSTG.US,D,20170421,000000,10.3,10.38,10.19,10.24,822657,0
+PSTG.US,D,20170424,000000,10.35,10.35,10.2,10.34,946575,0
+PSTG.US,D,20170425,000000,10.35,10.65,10.35,10.49,1058206,0
+PSTG.US,D,20170426,000000,10.43,10.53,10.27,10.35,1481714,0
+PSTG.US,D,20170427,000000,10.37,10.59,10.25,10.51,1464483,0
+PSTG.US,D,20170428,000000,10.53,10.61,10.31,10.61,666166,0
+PSTG.US,D,20170501,000000,10.6,10.72,10.4399,10.68,974184,0
+PSTG.US,D,20170502,000000,10.67,10.88,10.64,10.81,972073,0
+PSTG.US,D,20170503,000000,10.75,10.965,10.75,10.95,924572,0
+PSTG.US,D,20170504,000000,10.96,11.17,10.96,11.06,930837,0
+PSTG.US,D,20170505,000000,11.09,11.5655,11.06,11.36,1755773,0
+PSTG.US,D,20170508,000000,11.36,11.51,11.15,11.41,1083697,0
+PSTG.US,D,20170509,000000,11.39,11.41,11.21,11.3,828359,0
+PSTG.US,D,20170510,000000,11.28,11.5,11.2109,11.35,803365,0
+PSTG.US,D,20170511,000000,11.3,11.6,11.28,11.47,924059,0
+PSTG.US,D,20170512,000000,11.47,11.5,11.34,11.38,614751,0
+PSTG.US,D,20170515,000000,11.44,11.88,11.435,11.84,1485258,0
+PSTG.US,D,20170516,000000,11.9,11.9599,11.74,11.95,1301176,0
+PSTG.US,D,20170517,000000,11.87,11.8747,11.52,11.67,1581049,0
+PSTG.US,D,20170518,000000,10.96,11.12,9.98,10.32,5411031,0
+PSTG.US,D,20170519,000000,10.34,10.41,9.81,9.94,3795885,0
+PSTG.US,D,20170522,000000,10.05,10.35,9.91,10.26,2534873,0
+PSTG.US,D,20170523,000000,10.34,10.85,10.3,10.84,2151187,0
+PSTG.US,D,20170524,000000,10.86,11.1,10.65,10.81,3926360,0
+PSTG.US,D,20170525,000000,11.97,11.99,11.36,11.82,8958084,0
+PSTG.US,D,20170526,000000,11.77,12.8,11.77,12.74,4644600,0
+PSTG.US,D,20170530,000000,12.74,13.1,12.6,13.06,3957181,0
+PSTG.US,D,20170531,000000,13.03,13.1,12.83,12.94,3446446,0
+PSTG.US,D,20170601,000000,12.94,13.2875,12.84,13.24,2214374,0
+PSTG.US,D,20170602,000000,13.24,13.35,13.15,13.24,1695946,0
+PSTG.US,D,20170605,000000,13.19,13.4,13.16,13.22,1813843,0
+PSTG.US,D,20170606,000000,13.18,13.33,13.1,13.13,1341530,0
+PSTG.US,D,20170607,000000,13.17,13.27,12.97,12.97,1699909,0
+PSTG.US,D,20170608,000000,12.95,13,12.59,12.97,1729200,0
+PSTG.US,D,20170609,000000,13,13,12.01,12.35,2281899,0
+PSTG.US,D,20170612,000000,12.23,12.4,11.9,12.17,2398263,0
+PSTG.US,D,20170613,000000,12.2,12.82,12.2,12.66,1865499,0
+PSTG.US,D,20170614,000000,12.66,13,12.565,12.68,2219876,0
+PSTG.US,D,20170615,000000,12.45,13.35,12.4242,13.16,4044386,0
+PSTG.US,D,20170616,000000,13.1,13.31,13.07,13.25,3138251,0
+PSTG.US,D,20170619,000000,13.31,13.5,13.17,13.48,1862236,0
+PSTG.US,D,20170620,000000,13.65,13.65,12.81,12.82,1728248,0
+PSTG.US,D,20170621,000000,12.87,13.24,12.63,12.86,2784316,0
+PSTG.US,D,20170622,000000,12.82,13.47,12.81,13.3,2168994,0
+PSTG.US,D,20170623,000000,13.25,13.56,13.13,13.49,4015222,0
+PSTG.US,D,20170626,000000,13.5,13.6238,13.161,13.34,1062934,0
+PSTG.US,D,20170627,000000,13.28,13.38,12.87,12.89,1588172,0
+PSTG.US,D,20170628,000000,13.02,13.205,12.91,13.19,960953,0
+PSTG.US,D,20170629,000000,13.14,13.22,12.71,13,1442527,0
+PSTG.US,D,20170630,000000,12.95,12.98,12.66,12.81,1140304,0
+PSTG.US,D,20170703,000000,12.89,12.93,12.63,12.75,505093,0
+PSTG.US,D,20170705,000000,12.74,13.13,12.61,13,1060654,0
+PSTG.US,D,20170706,000000,12.81,13.04,12.5,12.55,1059086,0
+PSTG.US,D,20170707,000000,12.58,12.96,12.56,12.77,863207,0
+PSTG.US,D,20170710,000000,12.76,12.91,12.65,12.78,880765,0
+PSTG.US,D,20170711,000000,12.72,12.955,12.685,12.72,738012,0
+PSTG.US,D,20170712,000000,12.82,13.36,12.81,13.31,2430987,0
+PSTG.US,D,20170713,000000,13.29,13.69,13.13,13.59,2087651,0
+PSTG.US,D,20170714,000000,13.63,13.88,13.62,13.77,1495392,0
+PSTG.US,D,20170717,000000,13.75,13.83,13.6,13.77,1786925,0
+PSTG.US,D,20170718,000000,13.74,13.8,13.58,13.66,1073922,0
+PSTG.US,D,20170719,000000,13.71,13.83,13.68,13.69,1518387,0
+PSTG.US,D,20170720,000000,13.73,13.78,13.58,13.73,1221825,0
+PSTG.US,D,20170721,000000,13.74,13.769,13.37,13.58,944201,0
+PSTG.US,D,20170724,000000,13.57,13.61,13.49,13.57,413244,0
+PSTG.US,D,20170725,000000,13.48,13.5154,13.12,13.22,1342810,0
+PSTG.US,D,20170726,000000,13.26,13.33,12.665,12.68,1206535,0
+PSTG.US,D,20170727,000000,12.75,12.86,11.99,12.44,1782820,0
+PSTG.US,D,20170728,000000,12.4,12.65,12.21,12.23,990333,0
+PSTG.US,D,20170731,000000,12.29,12.3455,12.02,12.07,1047104,0
+PSTG.US,D,20170801,000000,12.12,12.4,12,12.39,939932,0
+PSTG.US,D,20170802,000000,12.43,12.65,12.17,12.34,1032534,0
+PSTG.US,D,20170803,000000,12.33,12.87,12.27,12.7,1304876,0
+PSTG.US,D,20170804,000000,12.73,12.9,12.6,12.82,1086510,0
+PSTG.US,D,20170807,000000,12.8,12.97,12.71,12.85,831578,0
+PSTG.US,D,20170808,000000,12.81,12.94,12.68,12.78,784793,0
+PSTG.US,D,20170809,000000,12.7,12.72,12.48,12.65,820515,0
+PSTG.US,D,20170810,000000,12.54,12.62,12.44,12.54,2613512,0
+PSTG.US,D,20170811,000000,12.38,12.74,12.36,12.67,926347,0
+PSTG.US,D,20170814,000000,12.04,12.78,12.0107,12.57,2477537,0
+PSTG.US,D,20170815,000000,12.57,12.7,12.5,12.61,1134111,0
+PSTG.US,D,20170816,000000,12.6,12.73,12.5,12.69,928748,0
+PSTG.US,D,20170817,000000,12.58,12.68,12.44,12.48,1242281,0
+PSTG.US,D,20170818,000000,12.45,12.6801,12.38,12.49,982257,0
+PSTG.US,D,20170821,000000,12.47,12.73,12.47,12.7,1271533,0
+PSTG.US,D,20170822,000000,12.75,12.9,12.63,12.84,982576,0
+PSTG.US,D,20170823,000000,12.8,12.8,12.47,12.66,2349421,0
+PSTG.US,D,20170824,000000,12.71,12.78,12.54,12.56,1993395,0
+PSTG.US,D,20170825,000000,13.48,15,13.43,14.95,11444879,0
+PSTG.US,D,20170828,000000,14.7,14.85,14.18,14.25,3878484,0
+PSTG.US,D,20170829,000000,14.02,14.69,13.96,14.68,1972624,0
+PSTG.US,D,20170830,000000,14.7,15.09,14.6835,14.99,2599637,0
+PSTG.US,D,20170831,000000,15,15.06,14.86,14.89,1686226,0
+PSTG.US,D,20170901,000000,14.97,14.98,14.69,14.83,2384979,0
+PSTG.US,D,20170905,000000,14.69,14.86,14.64,14.82,935318,0
+PSTG.US,D,20170906,000000,14.82,14.99,14.78,14.99,939650,0
+PSTG.US,D,20170907,000000,15,15,14.825,14.86,1902686,0
+PSTG.US,D,20170908,000000,14.8,14.86,14.35,14.42,1200239,0
+PSTG.US,D,20170911,000000,14.55,14.73,14.455,14.55,977280,0
+PSTG.US,D,20170912,000000,14.58,14.69,14.49,14.55,1741955,0
+PSTG.US,D,20170913,000000,14.47,14.57,14.42,14.45,893719,0
+PSTG.US,D,20170914,000000,14.39,14.63,14.36,14.58,1311258,0
+PSTG.US,D,20170915,000000,14.62,14.75,14.37,14.68,1457947,0
+PSTG.US,D,20170918,000000,14.69,14.81,14.55,14.65,1398238,0
+PSTG.US,D,20170919,000000,14.63,14.97,14.43,14.73,2079291,0
+PSTG.US,D,20170920,000000,14.75,14.9,14.59,14.83,1075225,0
+PSTG.US,D,20170921,000000,14.83,15.64,14.78,15.02,4285742,0
+PSTG.US,D,20170922,000000,15.02,15.66,14.95,15.64,3088612,0
+PSTG.US,D,20170925,000000,15.64,15.85,15.38,15.52,2099083,0
+PSTG.US,D,20170926,000000,15.56,15.78,15.45,15.74,1709958,0
+PSTG.US,D,20170927,000000,15.84,16.35,15.74,16.15,2219490,0
+PSTG.US,D,20170928,000000,16.14,16.2,15.93,15.94,876560,0
+PSTG.US,D,20170929,000000,15.99,16.155,15.86,15.99,984742,0
+PSTG.US,D,20171002,000000,15.99,16,15.65,16,786614,0
+PSTG.US,D,20171003,000000,15.7,15.94,15.49,15.77,2158371,0
+PSTG.US,D,20171004,000000,15.77,15.9,15.68,15.76,911643,0
+PSTG.US,D,20171005,000000,15.77,15.94,15.72,15.93,979294,0
+PSTG.US,D,20171006,000000,15.78,15.905,15.5,15.55,910732,0
+PSTG.US,D,20171009,000000,15.53,15.64,15.15,15.25,1728893,0
+PSTG.US,D,20171010,000000,15.26,15.88,15.26,15.82,1199133,0
+PSTG.US,D,20171011,000000,15.66,16.08,15.66,16.01,1403161,0
+PSTG.US,D,20171012,000000,16,16.04,15.93,16,1441852,0
+PSTG.US,D,20171013,000000,16.19,16.29,15.97,16.03,1455902,0
+PSTG.US,D,20171016,000000,16.05,16.35,15.97,16.27,1118824,0
+PSTG.US,D,20171017,000000,16.18,16.36,16.16,16.21,939234,0
+PSTG.US,D,20171018,000000,16.32,16.47,16.13,16.39,1418743,0
+PSTG.US,D,20171019,000000,16.36,16.57,16.29,16.5,1710568,0
+PSTG.US,D,20171020,000000,16.6,16.64,16.28,16.28,913823,0
+PSTG.US,D,20171023,000000,16.36,16.45,15.72,15.83,1070920,0
+PSTG.US,D,20171024,000000,15.93,16.39,15.91,16.21,1295997,0
+PSTG.US,D,20171025,000000,16.25,16.25,15.89,16.03,690220,0
+PSTG.US,D,20171026,000000,16.12,16.5,16.09,16.42,1559870,0
+PSTG.US,D,20171027,000000,16.48,16.52,16.23,16.24,1054083,0
+PSTG.US,D,20171030,000000,16.1809,16.52,16.03,16.19,1146100,0
+PSTG.US,D,20171031,000000,16.27,16.521,16.22,16.43,1119389,0
+PSTG.US,D,20171101,000000,16.63,16.64,16.31,16.41,962771,0
+PSTG.US,D,20171102,000000,16.41,16.6,16.28,16.5,1076821,0
+PSTG.US,D,20171103,000000,16.54,16.54,16.36,16.49,928457,0
+PSTG.US,D,20171106,000000,16.43,16.645,16.43,16.57,959417,0
+PSTG.US,D,20171107,000000,16.59,16.64,16.34,16.43,693477,0
+PSTG.US,D,20171108,000000,16.34,16.6,16.28,16.49,801348,0
+PSTG.US,D,20171109,000000,16.41,16.6183,16.31,16.58,1114437,0
+PSTG.US,D,20171110,000000,16.58,16.87,16.58,16.83,1974331,0
+PSTG.US,D,20171113,000000,16.78,16.85,16.64,16.78,1189757,0
+PSTG.US,D,20171114,000000,16.78,16.9,16.69,16.77,1573939,0
+PSTG.US,D,20171115,000000,16.73,16.9,16.665,16.73,1464710,0
+PSTG.US,D,20171116,000000,16.94,17.14,16.82,17.03,2674527,0
+PSTG.US,D,20171117,000000,17,17.435,17,17.39,2519919,0
+PSTG.US,D,20171120,000000,17.43,17.63,17.35,17.55,2457912,0
+PSTG.US,D,20171121,000000,17.74,17.91,17.66,17.9,2010183,0
+PSTG.US,D,20171122,000000,17.86,18.565,17.8028,18.34,2429918,0
+PSTG.US,D,20171124,000000,18.34,18.61,18.2,18.53,951150,0
+PSTG.US,D,20171127,000000,18.55,18.74,18.41,18.5,3591600,0
+PSTG.US,D,20171128,000000,18.88,19.275,18.58,19.02,5551493,0
+PSTG.US,D,20171129,000000,18.47,18.84,17.6,17.66,5164482,0
+PSTG.US,D,20171130,000000,17.68,18.7,17.68,18.48,3285485,0
+PSTG.US,D,20171201,000000,18.11,18.34,16.73,16.97,4845661,0
+PSTG.US,D,20171204,000000,17.16,17.59,16.53,16.54,3024875,0
+PSTG.US,D,20171205,000000,16.5,17.25,16.4,17.04,2593739,0
+PSTG.US,D,20171206,000000,16.85,17.22,16.85,16.98,1458146,0
+PSTG.US,D,20171207,000000,16.99,17.25,16.89,17.23,1823835,0
+PSTG.US,D,20171208,000000,17.33,17.5634,17.015,17.25,1485280,0
+PSTG.US,D,20171211,000000,17.2,17.47,16.93,16.95,1849181,0
+PSTG.US,D,20171212,000000,16.91,16.99,16.63,16.67,1398404,0
+PSTG.US,D,20171213,000000,16.68,16.965,16.58,16.68,2035093,0
+PSTG.US,D,20171214,000000,16.68,16.91,16.63,16.72,2893755,0
+PSTG.US,D,20171215,000000,16.77,16.89,16.58,16.72,1813194,0
+PSTG.US,D,20171218,000000,16.92,17.07,16.78,17.04,1313633,0
+PSTG.US,D,20171219,000000,17,17.24,16.97,17.14,1148037,0
+PSTG.US,D,20171220,000000,17.25,17.25,16.9,16.91,591465,0
+PSTG.US,D,20171221,000000,16.94,17.03,16.7,16.78,824116,0
+PSTG.US,D,20171222,000000,16.77,16.835,16.02,16.15,3021173,0
+PSTG.US,D,20171226,000000,16.02,16.315,15.9,16.04,1918938,0
+PSTG.US,D,20171227,000000,16.06,16.17,15.92,16.01,1597066,0
+PSTG.US,D,20171228,000000,16.1,16.23,15.945,16.22,1237322,0
+PSTG.US,D,20171229,000000,16.19,16.3,15.81,15.86,1751337,0
+PSTG.US,D,20180102,000000,15.94,16.21,15.9,16.21,2813593,0
+PSTG.US,D,20180103,000000,16.25,16.68,16.25,16.6,1614084,0
+PSTG.US,D,20180104,000000,16.7,16.92,16.58,16.84,1428753,0
+PSTG.US,D,20180105,000000,16.95,17.15,16.91,16.94,1243124,0
+PSTG.US,D,20180108,000000,16.94,17.03,16.33,16.58,2064269,0
+PSTG.US,D,20180109,000000,16.61,16.76,16.42,16.43,800960,0
+PSTG.US,D,20180110,000000,16.32,16.6,16.2938,16.59,1005669,0
+PSTG.US,D,20180111,000000,16.59,17.055,16.49,17.05,1324502,0
+PSTG.US,D,20180112,000000,16.74,16.9,16.1901,16.47,3369701,0
+PSTG.US,D,20180116,000000,16.5,16.76,15.935,16.16,1902978,0
+PSTG.US,D,20180117,000000,17.09,17.97,16.86,17.89,4693455,0
+PSTG.US,D,20180118,000000,17.9,17.9,17.26,17.81,1725731,0
+PSTG.US,D,20180119,000000,17.76,18.01,17.571,17.87,1979783,0
+PSTG.US,D,20180122,000000,17.81,17.94,17.57,17.91,1919016,0
+PSTG.US,D,20180123,000000,17.94,18.67,17.83,18.55,3748276,0
+PSTG.US,D,20180124,000000,18.64,18.79,18.3,18.65,3149525,0
+PSTG.US,D,20180125,000000,18.95,19.575,18.71,19.55,3686373,0
+PSTG.US,D,20180126,000000,19.67,19.91,19.22,19.91,4461504,0
+PSTG.US,D,20180129,000000,19.91,20.68,19.705,20.37,2827700,0
+PSTG.US,D,20180130,000000,19.98,20.43,19.75,20.35,2106184,0
+PSTG.US,D,20180131,000000,20.52,21.23,19.95,20.14,2289847,0
+PSTG.US,D,20180201,000000,20.1,20.59,19.8841,20.3,1269615,0
+PSTG.US,D,20180202,000000,20.11,20.33,19.75,19.78,1123958,0
+PSTG.US,D,20180205,000000,19.12,19.92,18.93,19.04,2101447,0
+PSTG.US,D,20180206,000000,18.54,19.95,18.37,19.63,2523836,0
+PSTG.US,D,20180207,000000,19.02,20.02,18.96,19.64,2506197,0
+PSTG.US,D,20180208,000000,19.63,19.99,19.02,19.03,2953079,0
+PSTG.US,D,20180209,000000,19.27,19.49,18.4,19.26,2772079,0
+PSTG.US,D,20180212,000000,19.4,20.08,19.28,19.91,2390486,0
+PSTG.US,D,20180213,000000,19.81,20.49,19.79,20.4,1996846,0
+PSTG.US,D,20180214,000000,20.27,21.91,20.27,21.71,3204500,0
+PSTG.US,D,20180215,000000,21.9,22.22,21.18,21.98,3039900,0
+PSTG.US,D,20180216,000000,21.85,21.88,21.25,21.62,1704331,0
+PSTG.US,D,20180220,000000,21.44,21.94,21.44,21.44,2523477,0
+PSTG.US,D,20180221,000000,21.59,21.79,21.03,21.04,2068446,0
+PSTG.US,D,20180222,000000,21.35,22.46,21.3026,22.01,3635822,0
+PSTG.US,D,20180223,000000,22.22,22.37,21.47,21.71,2018100,0
+PSTG.US,D,20180226,000000,21.9,22.53,21.75,22.39,2312608,0
+PSTG.US,D,20180227,000000,22.34,22.6,21.74,21.74,1620780,0
+PSTG.US,D,20180228,000000,21.84,22.14,21.63,21.67,1928137,0
+PSTG.US,D,20180301,000000,21.79,22.03,21.36,21.78,3113493,0
+PSTG.US,D,20180302,000000,19.82,21.41,19.4,21.38,5689625,0
+PSTG.US,D,20180305,000000,21.07,21.115,19.76,20.93,6908791,0
+PSTG.US,D,20180306,000000,20.97,21.12,20.13,20.54,5270720,0
+PSTG.US,D,20180307,000000,20.26,20.58,20,20.34,3994817,0
+PSTG.US,D,20180308,000000,20.59,20.75,20.33,20.64,2932414,0
+PSTG.US,D,20180309,000000,20.69,21.23,20.45,20.98,3103646,0
+PSTG.US,D,20180312,000000,20.96,21.075,20.32,20.99,3783592,0
+PSTG.US,D,20180313,000000,21,21.4,20.631,20.91,4367930,0
+PSTG.US,D,20180314,000000,21.13,21.35,20.87,21.13,4633043,0
+PSTG.US,D,20180315,000000,21.05,21.0917,20.19,20.47,3597732,0
+PSTG.US,D,20180316,000000,20.41,20.96,20.185,20.62,5259015,0
+PSTG.US,D,20180319,000000,20.38,20.505,19.79,20.11,3115703,0
+PSTG.US,D,20180320,000000,20.05,20.4,19.72,20.09,5899279,0
+PSTG.US,D,20180321,000000,20.08,20.27,19.94,20.01,3052549,0
+PSTG.US,D,20180322,000000,19.8,20.015,19.585,19.71,3130332,0
+PSTG.US,D,20180323,000000,19.66,19.94,19.07,19.08,2919502,0
+PSTG.US,D,20180326,000000,19.53,19.67,19.21,19.52,2662884,0
+PSTG.US,D,20180327,000000,19.93,20.65,19.01,19.19,3921116,0
+PSTG.US,D,20180328,000000,19.17,19.57,18.645,19.38,3309607,0
+PSTG.US,D,20180329,000000,19.5,20.19,19.42,19.95,2788495,0
+PSTG.US,D,20180402,000000,19.78,19.93,19.08,19.31,1616616,0
+PSTG.US,D,20180403,000000,19.51,19.68,19.22,19.49,1702921,0
+PSTG.US,D,20180404,000000,19.21,19.9,19.08,19.83,3008830,0
+PSTG.US,D,20180405,000000,20,20.14,19.46,19.69,9941661,0
+PSTG.US,D,20180406,000000,19.43,19.74,18.44,18.48,3609241,0
+PSTG.US,D,20180409,000000,18.64,18.97,18.295,18.35,4052568,0
+PSTG.US,D,20180410,000000,18.66,18.94,18.37,18.45,2701928,0
+PSTG.US,D,20180411,000000,18.35,18.8,18.35,18.7,2056286,0
+PSTG.US,D,20180412,000000,18.76,19.325,18.76,19.23,3720320,0
+PSTG.US,D,20180413,000000,19.24,19.29,18.69,18.78,1755434,0
+PSTG.US,D,20180416,000000,19.56,19.71,18.98,19.48,2167451,0
+PSTG.US,D,20180417,000000,19.65,20.78,19.64,20.76,3782613,0
+PSTG.US,D,20180418,000000,20.82,21.33,20.65,20.89,4066165,0
+PSTG.US,D,20180419,000000,20.87,21.3,20.47,21.2,2251709,0
+PSTG.US,D,20180420,000000,21.1,21.29,20.52,20.64,1319430,0
+PSTG.US,D,20180423,000000,20.54,20.77,20.38,20.59,1778930,0
+PSTG.US,D,20180424,000000,20.71,20.9498,20.11,20.45,2253816,0
+PSTG.US,D,20180425,000000,20.36,20.5,19.91,20.34,1448402,0
+PSTG.US,D,20180426,000000,20.45,20.77,20.27,20.73,1328921,0
+PSTG.US,D,20180427,000000,20.77,21.003,20.03,20.26,1213618,0
+PSTG.US,D,20180430,000000,20.39,21,20.05,20.23,2347298,0
+PSTG.US,D,20180501,000000,20.14,20.41,19.62,20.29,1764028,0
+PSTG.US,D,20180502,000000,20.27,20.62,20.13,20.22,1605352,0
+PSTG.US,D,20180503,000000,20.15,20.59,19.97,20.53,2994927,0
+PSTG.US,D,20180504,000000,20.47,21.17,20.17,20.96,1682915,0
+PSTG.US,D,20180507,000000,21.14,22.839,20.7801,22.58,8331550,0
+PSTG.US,D,20180508,000000,22.6,22.61,21.64,22.33,4196564,0
+PSTG.US,D,20180509,000000,22.54,23.19,22.27,23.13,4660516,0
+PSTG.US,D,20180510,000000,23.28,23.72,23.1,23.52,3313086,0
+PSTG.US,D,20180511,000000,23.55,23.55,22.93,23.45,3038741,0
+PSTG.US,D,20180514,000000,23.58,23.85,22.73,22.86,3621492,0
+PSTG.US,D,20180515,000000,22.63,23.2016,22.39,23.01,5241058,0
+PSTG.US,D,20180516,000000,23.01,23.67,23.01,23.59,2807986,0
+PSTG.US,D,20180517,000000,23.64,24.04,23.566,23.88,3802783,0
+PSTG.US,D,20180518,000000,23.95,24.13,23.51,23.67,2527330,0
+PSTG.US,D,20180521,000000,23.98,24.31,23.3,23.58,5917760,0
+PSTG.US,D,20180522,000000,22.75,24,21.3,22.25,14643921,0
+PSTG.US,D,20180523,000000,21.98,22.18,21.315,21.71,5543557,0
+PSTG.US,D,20180524,000000,21.69,21.71,20.5,20.99,7712901,0
+PSTG.US,D,20180525,000000,20.99,21.51,20.59,20.74,5426201,0
+PSTG.US,D,20180529,000000,20.6,20.9516,20.3,20.46,3286607,0
+PSTG.US,D,20180530,000000,20.66,21.49,20.46,21.46,4887265,0
+PSTG.US,D,20180531,000000,21.37,21.88,21.11,21.46,3689449,0
+PSTG.US,D,20180601,000000,21.46,22.75,21.44,22.55,7486604,0
+PSTG.US,D,20180604,000000,22.72,22.92,22.2898,22.92,5557462,0
+PSTG.US,D,20180605,000000,22.9,23.26,22.84,23.23,5546644,0
+PSTG.US,D,20180606,000000,23.4,23.8,23.23,23.62,4887181,0
+PSTG.US,D,20180607,000000,23.75,24.22,23.74,24.1,5542764,0
+PSTG.US,D,20180608,000000,23.91,24.93,23.87,24.48,5440510,0
+PSTG.US,D,20180611,000000,24.48,24.795,24.1,24.68,4159931,0
+PSTG.US,D,20180612,000000,24.72,25.29,24.66,25.02,4138158,0
+PSTG.US,D,20180613,000000,25.08,25.58,24.85,25.15,4357866,0
+PSTG.US,D,20180614,000000,25.28,25.62,25.15,25.39,3666267,0
+PSTG.US,D,20180615,000000,25.15,25.51,24.7942,25.05,3723638,0
+PSTG.US,D,20180618,000000,24.83,24.96,23.64,24.9,4765699,0
+PSTG.US,D,20180619,000000,24.63,24.91,24.1101,24.46,3627374,0
+PSTG.US,D,20180620,000000,24.56,24.89,24.1,24.19,2706248,0
+PSTG.US,D,20180621,000000,24.11,24.3498,23.57,24.03,2797945,0
+PSTG.US,D,20180622,000000,24.2,24.25,23.48,23.82,12828966,0
+PSTG.US,D,20180625,000000,23.66,23.66,22.56,23,4617623,0
+PSTG.US,D,20180626,000000,23.08,23.495,22.71,23.48,3734161,0
+PSTG.US,D,20180627,000000,23.5,23.73,22.94,22.98,1934062,0
+PSTG.US,D,20180628,000000,23.02,23.82,22.99,23.67,2466736,0
+PSTG.US,D,20180629,000000,23.77,24.2,23.76,23.88,2787861,0
+PSTG.US,D,20180702,000000,23.63,24.08,22.87,24.05,2775023,0
+PSTG.US,D,20180703,000000,24.09,24.1,23.62,23.88,2059164,0
+PSTG.US,D,20180705,000000,24.05,24.05,23.35,23.97,5019566,0
+PSTG.US,D,20180706,000000,23.94,24.48,23.69,24.41,2684049,0
+PSTG.US,D,20180709,000000,24.5,24.855,24.03,24.1,3158384,0
+PSTG.US,D,20180710,000000,23.8,24.5,23.78,24.05,2523505,0
+PSTG.US,D,20180711,000000,23.7,23.87,23.38,23.78,1689262,0
+PSTG.US,D,20180712,000000,23.93,24.43,23.74,24.37,2029738,0
+PSTG.US,D,20180713,000000,24.32,24.55,23.99,24.17,2156370,0
+PSTG.US,D,20180716,000000,24.24,24.4,23.98,24.11,1441149,0
+PSTG.US,D,20180717,000000,24,24.505,23.88,24.43,1663110,0
+PSTG.US,D,20180718,000000,24.47,24.52,24.13,24.2,1869371,0
+PSTG.US,D,20180719,000000,24.2,24.42,24.08,24.18,1166761,0
+PSTG.US,D,20180720,000000,24.32,24.49,24.01,24.04,1758801,0
+PSTG.US,D,20180723,000000,23.89,23.97,23.38,23.8,2272473,0
+PSTG.US,D,20180724,000000,23.98,24.0712,22.61,22.7,2249235,0
+PSTG.US,D,20180725,000000,22.67,23.2,22.3501,23.1,2347203,0
+PSTG.US,D,20180726,000000,22.97,23.53,22.64,23.35,1727325,0
+PSTG.US,D,20180727,000000,23.65,23.78,22.47,22.72,1962030,0
+PSTG.US,D,20180730,000000,22.65,22.7836,21.22,21.83,3109288,0
+PSTG.US,D,20180731,000000,21.83,22.1952,21.36,21.66,3204391,0
+PSTG.US,D,20180801,000000,21.77,22.02,21.61,21.76,1723764,0
+PSTG.US,D,20180802,000000,21.66,22.59,21.66,22.43,2461420,0
+PSTG.US,D,20180803,000000,22.38,22.53,21.91,22.02,1650897,0
+PSTG.US,D,20180806,000000,21.99,22.48,21.9,22.41,1373771,0
+PSTG.US,D,20180807,000000,22.54,22.81,22.17,22.28,1396223,0
+PSTG.US,D,20180808,000000,22.36,22.68,22.2,22.58,1722829,0
+PSTG.US,D,20180809,000000,22.8,23.25,22.68,22.79,2266241,0
+PSTG.US,D,20180810,000000,22.56,22.99,22.44,22.54,1675417,0
+PSTG.US,D,20180813,000000,22.58,22.8249,22.23,22.23,2069653,0
+PSTG.US,D,20180814,000000,22.78,23.1021,22.41,22.77,2632900,0
+PSTG.US,D,20180815,000000,22.55,22.7399,21.75,22.48,2283198,0
+PSTG.US,D,20180816,000000,22.64,22.95,22.17,22.26,2043599,0
+PSTG.US,D,20180817,000000,22.19,22.24,21.625,22.1,1986330,0
+PSTG.US,D,20180820,000000,22.18,22.18,21.08,21.79,4414639,0
+PSTG.US,D,20180821,000000,21.78,22.295,21.71,22.01,4517774,0
+PSTG.US,D,20180822,000000,25.39,26.3,24.6,25.15,16277536,0
+PSTG.US,D,20180823,000000,25,26.76,24.86,26.52,7180724,0
+PSTG.US,D,20180824,000000,26.48,27.15,26.3,26.56,4513832,0
+PSTG.US,D,20180827,000000,26.72,26.8,25.94,25.96,3572927,0
+PSTG.US,D,20180828,000000,26.12,26.7985,25.93,26.55,2220718,0
+PSTG.US,D,20180829,000000,26.55,26.88,26.25,26.48,3727557,0
+PSTG.US,D,20180830,000000,26.37,27,26.25,26.82,1934364,0
+PSTG.US,D,20180831,000000,26.71,26.94,26.53,26.84,1879865,0
+PSTG.US,D,20180904,000000,26.66,27.71,26.41,27.59,3464239,0
+PSTG.US,D,20180905,000000,27.5,27.6,26.31,27.45,4578776,0
+PSTG.US,D,20180906,000000,27.71,28.2,27.32,28.12,3370168,0
+PSTG.US,D,20180907,000000,27.88,28.69,27.58,28.14,2843909,0
+PSTG.US,D,20180910,000000,28.25,28.825,28.1,28.5,2534773,0
+PSTG.US,D,20180911,000000,28.51,29.135,28.36,28.66,2550042,0
+PSTG.US,D,20180912,000000,28.55,28.6104,27.72,28.4,2632476,0
+PSTG.US,D,20180913,000000,28.6,28.99,28.47,28.52,1957498,0
+PSTG.US,D,20180914,000000,28.73,28.99,28.33,28.43,2417658,0
+PSTG.US,D,20180917,000000,28.18,28.46,27.3301,27.66,3129978,0
+PSTG.US,D,20180918,000000,27.66,28.24,27.66,27.92,1907311,0
+PSTG.US,D,20180919,000000,28.32,28.87,27.48,27.83,3345339,0
+PSTG.US,D,20180920,000000,27.87,28.07,27.37,27.55,2532256,0
+PSTG.US,D,20180921,000000,27.42,27.59,26.73,26.88,5858030,0
+PSTG.US,D,20180924,000000,26.55,26.89,26.41,26.56,2044053,0
+PSTG.US,D,20180925,000000,26.45,27.14,26.35,26.89,2806937,0
+PSTG.US,D,20180926,000000,27.07,27.07,26.05,26.06,2214925,0
+PSTG.US,D,20180927,000000,26.16,26.39,25.87,25.96,2325232,0
+PSTG.US,D,20180928,000000,26,26.33,25.83,25.95,1776951,0
+PSTG.US,D,20181001,000000,25.94,26.35,25.57,25.65,3345980,0
+PSTG.US,D,20181002,000000,25.56,25.96,25.44,25.86,2917715,0
+PSTG.US,D,20181003,000000,26,26.15,25.5,25.75,5250594,0
+PSTG.US,D,20181004,000000,25.81,26,25.0319,25.41,1923587,0
+PSTG.US,D,20181005,000000,25.33,25.7,24.71,24.76,3263595,0
+PSTG.US,D,20181008,000000,24.5,24.67,23.27,23.61,3237716,0
+PSTG.US,D,20181009,000000,23.5,24.4,23.28,23.48,2648293,0
+PSTG.US,D,20181010,000000,23.27,23.44,21.95,22.02,5656582,0
+PSTG.US,D,20181011,000000,21.92,22.28,21.65,21.72,4186837,0
+PSTG.US,D,20181012,000000,22.74,23.24,22.34,22.96,4128086,0
+PSTG.US,D,20181015,000000,22.96,22.96,22.12,22.3,3848936,0
+PSTG.US,D,20181016,000000,22.54,23.41,22.37,23.38,2705739,0
+PSTG.US,D,20181017,000000,23.95,23.99,23.2,23.63,3429835,0
+PSTG.US,D,20181018,000000,23.33,23.59,22.32,22.41,3933976,0
+PSTG.US,D,20181019,000000,22.57,22.75,21.86,22.08,2762527,0
+PSTG.US,D,20181022,000000,22.1,22.65,21.65,22.45,1940035,0
+PSTG.US,D,20181023,000000,21.82,22.22,21.33,22.12,2672689,0
+PSTG.US,D,20181024,000000,22.11,22.27,20.59,20.63,2884100,0
+PSTG.US,D,20181025,000000,20.93,21.15,20.42,20.96,3261229,0
+PSTG.US,D,20181026,000000,20.25,20.355,18.885,19.21,6830207,0
+PSTG.US,D,20181029,000000,19.66,19.92,18.235,18.62,4396382,0
+PSTG.US,D,20181030,000000,18.56,19.38,18.44,19.28,3045591,0
+PSTG.US,D,20181031,000000,19.73,20.67,19.73,20.18,3948927,0
+PSTG.US,D,20181101,000000,20.27,20.91,19.79,20.79,2505194,0
+PSTG.US,D,20181102,000000,20.76,21.08,20.55,20.66,2211887,0
+PSTG.US,D,20181105,000000,20.67,20.7,20.05,20.44,1553633,0
+PSTG.US,D,20181106,000000,20.46,21.0175,20.38,20.76,4223041,0
+PSTG.US,D,20181107,000000,21.12,22.5,20.84,22.19,3115822,0
+PSTG.US,D,20181108,000000,22,22.228,21.65,21.71,2460126,0
+PSTG.US,D,20181109,000000,21.36,21.47,20.6,20.81,3304672,0
+PSTG.US,D,20181112,000000,20.26,20.3021,19.02,19.28,3992540,0
+PSTG.US,D,20181113,000000,19.94,20.09,19.34,19.41,2890040,0
+PSTG.US,D,20181114,000000,19.77,19.97,18.875,18.98,3321188,0
+PSTG.US,D,20181115,000000,19,19.64,18.66,19.49,3465076,0
+PSTG.US,D,20181116,000000,19.3,19.51,18.72,19.12,3382187,0
+PSTG.US,D,20181119,000000,19,19.0099,17.36,17.53,7354353,0
+PSTG.US,D,20181120,000000,16.9,18.72,16.7,17.72,8467150,0
+PSTG.US,D,20181121,000000,18,18.3,16.85,16.91,5903867,0
+PSTG.US,D,20181123,000000,16.65,17.63,16.57,17.35,1624639,0
+PSTG.US,D,20181126,000000,17.43,17.78,17.08,17.65,3499262,0
+PSTG.US,D,20181127,000000,17.37,17.63,17.12,17.27,2568295,0
+PSTG.US,D,20181128,000000,17.61,18.62,17.45,18.56,3977681,0
+PSTG.US,D,20181129,000000,18.5,18.79,18.37,18.4,2361556,0
+PSTG.US,D,20181130,000000,18.47,18.98,18.34,18.91,3452681,0
+PSTG.US,D,20181203,000000,19.62,19.7,18.73,18.99,4262594,0
+PSTG.US,D,20181204,000000,18.82,19.05,17.95,18.04,3257256,0
+PSTG.US,D,20181206,000000,17.43,18.53,17.28,18.49,3490354,0
+PSTG.US,D,20181207,000000,18.38,18.5,17.2,17.41,3306007,0
+PSTG.US,D,20181210,000000,17.15,17.93,17.11,17.48,3204217,0
+PSTG.US,D,20181211,000000,17.85,18,17.36,17.42,1925259,0
+PSTG.US,D,20181212,000000,17.83,18.49,17.72,17.99,2891439,0
+PSTG.US,D,20181213,000000,18.13,18.19,17.39,17.51,1989222,0
+PSTG.US,D,20181214,000000,17.21,17.36,16.99,17.13,3960246,0
+PSTG.US,D,20181217,000000,17.06,17.435,16.64,16.8,4135851,0
+PSTG.US,D,20181218,000000,16.99,17.34,16.88,17.11,4879311,0
+PSTG.US,D,20181219,000000,17.03,17.29,15.785,15.98,4232049,0
+PSTG.US,D,20181220,000000,15.82,16.13,14.9301,15.39,7841292,0
+PSTG.US,D,20181221,000000,15.43,15.6,14.915,15.02,4158810,0
+PSTG.US,D,20181224,000000,13.99,15.17,13.99,14.8,1738688,0
+PSTG.US,D,20181226,000000,14.99,15.63,14.64,15.63,2750918,0
+PSTG.US,D,20181227,000000,15.36,15.81,15.06,15.79,2893512,0
+PSTG.US,D,20181228,000000,15.87,16.08,15.5101,15.81,2576245,0
+PSTG.US,D,20181231,000000,15.93,16.24,15.79,16.08,2153931,0
+PSTG.US,D,20190102,000000,15.7,16.49,15.62,16.41,5109110,0
+PSTG.US,D,20190103,000000,15.94,16.07,15.42,15.43,2662560,0
+PSTG.US,D,20190104,000000,15.97,16.08,15.58,15.75,5715860,0
+PSTG.US,D,20190107,000000,15.78,16.495,15.65,16.35,4264111,0
+PSTG.US,D,20190108,000000,16.66,17.26,16.5,17.19,4290938,0
+PSTG.US,D,20190109,000000,17.23,17.53,17.17,17.43,4246044,0
+PSTG.US,D,20190110,000000,17.29,17.45,17.07,17.33,4181051,0
+PSTG.US,D,20190111,000000,17.11,17.566,17.04,17.42,1605694,0
+PSTG.US,D,20190114,000000,17.11,17.1339,16.86,16.98,3992040,0
+PSTG.US,D,20190115,000000,17.05,17.61,17.02,17.56,2103551,0
+PSTG.US,D,20190116,000000,17.5,17.72,17.2301,17.5,1830038,0
+PSTG.US,D,20190117,000000,17.37,17.69,17.29,17.54,2312406,0
+PSTG.US,D,20190118,000000,17.81,17.89,17.54,17.77,1986111,0
+PSTG.US,D,20190122,000000,17.65,17.73,16.9,16.96,2686087,0
+PSTG.US,D,20190123,000000,17.07,17.53,16.94,17.16,1652947,0
+PSTG.US,D,20190124,000000,17.22,17.79,17.15,17.71,1608078,0
+PSTG.US,D,20190125,000000,18.02,18.47,17.85,18.39,2956511,0
+PSTG.US,D,20190128,000000,18.01,18.1399,17.86,17.94,1717350,0
+PSTG.US,D,20190129,000000,17.98,18.09,17.19,17.3,2179354,0
+PSTG.US,D,20190130,000000,17.55,17.915,17.23,17.74,1930326,0
+PSTG.US,D,20190131,000000,17.69,18.12,17.64,17.91,2079027,0
+PSTG.US,D,20190201,000000,17.85,18.33,17.85,18.19,1597758,0
+PSTG.US,D,20190204,000000,18.19,18.795,18.1,18.76,4533753,0
+PSTG.US,D,20190205,000000,18.9,19.01,18.66,18.87,3315474,0
+PSTG.US,D,20190206,000000,18.87,19.16,18.63,18.73,3016464,0
+PSTG.US,D,20190207,000000,18.43,18.43,17.94,18.26,4114867,0
+PSTG.US,D,20190208,000000,18.04,18.29,17.92,18.28,1782157,0
+PSTG.US,D,20190211,000000,18.55,18.91,18.3,18.79,4350436,0
+PSTG.US,D,20190212,000000,18.93,19.465,18.89,19.36,3841881,0
+PSTG.US,D,20190213,000000,19.39,19.51,18.95,19.03,2538707,0
+PSTG.US,D,20190214,000000,18.54,19.03,18.32,19.02,3540607,0
+PSTG.US,D,20190215,000000,19.2,19.37,19.09,19.21,1368634,0
+PSTG.US,D,20190219,000000,19.13,19.415,19.13,19.32,2378717,0
+PSTG.US,D,20190220,000000,18.62,19.33,18.3,19.28,3183723,0
+PSTG.US,D,20190221,000000,19.27,19.665,19.09,19.56,3766375,0
+PSTG.US,D,20190222,000000,19.87,20.19,19.7699,19.94,6752964,0
+PSTG.US,D,20190225,000000,20.5,20.5,19.96,20.02,3348211,0
+PSTG.US,D,20190226,000000,20,20.47,19.94,20.27,5411718,0
+PSTG.US,D,20190227,000000,20.28,20.52,20.16,20.45,2091817,0
+PSTG.US,D,20190228,000000,20.44,20.75,20.36,20.48,4866359,0
+PSTG.US,D,20190301,000000,19.85,21.08,19.5,20.86,8346980,0
+PSTG.US,D,20190304,000000,20.86,20.95,19.74,20.17,8207117,0
+PSTG.US,D,20190305,000000,20.17,20.47,20.09,20.13,2521810,0
+PSTG.US,D,20190306,000000,20.09,20.265,18.82,18.98,4691037,0
+PSTG.US,D,20190307,000000,18.92,19.62,18.66,19.6,3763537,0
+PSTG.US,D,20190308,000000,19.33,19.53,19.13,19.46,3013798,0
+PSTG.US,D,20190311,000000,19.5,19.98,19.36,19.98,6512256,0
+PSTG.US,D,20190312,000000,19.98,20.12,19.7,19.85,1827285,0
+PSTG.US,D,20190313,000000,20,20.79,19.8863,20.55,3186147,0
+PSTG.US,D,20190314,000000,20.39,20.57,20.24,20.42,2243681,0
+PSTG.US,D,20190315,000000,20.5,20.96,20.427,20.92,2492410,0
+PSTG.US,D,20190318,000000,20.85,21.18,20.455,20.87,3179290,0
+PSTG.US,D,20190319,000000,20.91,21.27,20.84,21.01,2247427,0
+PSTG.US,D,20190320,000000,20.97,21.17,20.655,20.92,3247950,0
+PSTG.US,D,20190321,000000,20.89,21.67,20.8001,21.53,1926187,0
+PSTG.US,D,20190322,000000,21.15,21.46,20.365,20.38,3434848,0
+PSTG.US,D,20190325,000000,20.26,20.71,20.08,20.58,2220553,0
+PSTG.US,D,20190326,000000,20.7,21.11,20.67,21.1,4004871,0
+PSTG.US,D,20190327,000000,21.1,21.21,20.37,20.94,3139999,0
+PSTG.US,D,20190328,000000,21,21.53,20.955,21.47,3840018,0
+PSTG.US,D,20190329,000000,21.53,21.87,21.4,21.79,3613225,0
+PSTG.US,D,20190401,000000,21.99,22.665,21.99,22.48,5009971,0
+PSTG.US,D,20190402,000000,22.5,22.89,22.29,22.79,5263213,0
+PSTG.US,D,20190403,000000,22.84,23.39,22.73,23.38,5340934,0
+PSTG.US,D,20190404,000000,23.32,23.35,22.5551,22.76,3531960,0
+PSTG.US,D,20190405,000000,22.77,23.15,22.69,22.86,2021442,0
+PSTG.US,D,20190408,000000,23.35,23.53,22.98,23.2,2826976,0
+PSTG.US,D,20190409,000000,23.09,23.28,22.92,22.99,2966769,0
+PSTG.US,D,20190410,000000,22.97,23.32,22.91,23.29,2031708,0
+PSTG.US,D,20190411,000000,23.14,23.22,22.95,22.99,2632865,0
+PSTG.US,D,20190412,000000,23.11,23.22,22.81,22.92,2620413,0
+PSTG.US,D,20190415,000000,22.91,23.22,22.5,22.86,4173446,0
+PSTG.US,D,20190416,000000,22.94,23.135,22.74,22.86,3892061,0
+PSTG.US,D,20190417,000000,23.18,23.29,22.87,22.99,2389028,0
+PSTG.US,D,20190418,000000,23.02,23.05,22.53,22.78,3802225,0
+PSTG.US,D,20190422,000000,22.6,22.92,22.38,22.8,2049381,0
+PSTG.US,D,20190423,000000,22.9,23.335,22.74,23.21,2452677,0
+PSTG.US,D,20190424,000000,23.34,23.365,22.81,22.81,1929418,0
+PSTG.US,D,20190425,000000,22.88,23.15,22.47,22.77,1530422,0
+PSTG.US,D,20190426,000000,22.56,22.57,22.265,22.35,3165507,0
+PSTG.US,D,20190429,000000,22.41,22.79,22.36,22.68,2029352,0
+PSTG.US,D,20190430,000000,22.61,22.98,22.445,22.86,1608330,0
+PSTG.US,D,20190501,000000,23.19,23.3,22.37,22.38,2076052,0
+PSTG.US,D,20190502,000000,22.3,22.86,22.055,22.4,1952131,0
+PSTG.US,D,20190503,000000,22.62,22.79,22.27,22.65,1773704,0
+PSTG.US,D,20190506,000000,22.02,22.695,22,22.67,1918189,0
+PSTG.US,D,20190507,000000,22.34,22.55,22.065,22.32,2149041,0
+PSTG.US,D,20190508,000000,22.25,22.61,22.13,22.39,1558965,0
+PSTG.US,D,20190509,000000,22.09,22.175,21.35,22.07,2649878,0
+PSTG.US,D,20190510,000000,21.91,22.2,21.515,22.1,1451220,0
+PSTG.US,D,20190513,000000,21.4,21.4,20.58,20.75,3234750,0
+PSTG.US,D,20190514,000000,20.89,21.35,20.76,21.17,2435375,0
+PSTG.US,D,20190515,000000,20.76,21.16,20.29,20.72,3597013,0
+PSTG.US,D,20190516,000000,20.74,21.13,20.68,20.79,6123288,0
+PSTG.US,D,20190517,000000,20.63,20.97,20.32,20.62,2545796,0
+PSTG.US,D,20190520,000000,20.31,20.35,19.98,20,3464446,0
+PSTG.US,D,20190521,000000,20.12,20.67,20.12,20.6,4027455,0
+PSTG.US,D,20190522,000000,16.65,16.94,15.42,15.5,25882162,0
+PSTG.US,D,20190523,000000,15.23,16.06,15.1705,15.82,9749421,0
+PSTG.US,D,20190524,000000,15.93,16.245,15.78,16.14,5345452,0
+PSTG.US,D,20190528,000000,16.13,16.2,15.71,15.91,4994685,0
+PSTG.US,D,20190529,000000,15.76,16.02,15.6001,15.76,3679620,0
+PSTG.US,D,20190530,000000,15.79,16.36,15.75,16.2,6477735,0
+PSTG.US,D,20190531,000000,15.82,16.1,15.735,15.86,6482420,0
+PSTG.US,D,20190603,000000,15.86,15.95,15.555,15.7,6090083,0
+PSTG.US,D,20190604,000000,15.91,16.16,15.72,16.12,4938655,0
+PSTG.US,D,20190605,000000,16.35,16.54,16.07,16.15,4279775,0
+PSTG.US,D,20190606,000000,16.1,16.15,15.2501,15.52,4715219,0
+PSTG.US,D,20190607,000000,15.6,15.7099,15.32,15.5,2347520,0
+PSTG.US,D,20190610,000000,15.6,15.9,15.53,15.61,2433914,0
+PSTG.US,D,20190611,000000,15.78,15.84,15.55,15.68,2568253,0
+PSTG.US,D,20190612,000000,15.62,15.79,15.44,15.62,2928875,0
+PSTG.US,D,20190613,000000,15.62,15.74,15.44,15.63,1864705,0
+PSTG.US,D,20190614,000000,15.5,15.52,15.205,15.46,2021088,0
+PSTG.US,D,20190617,000000,15.56,15.94,15.45,15.6,4853400,0
+PSTG.US,D,20190618,000000,15.8,16.335,15.8,16.14,5431132,0
+PSTG.US,D,20190619,000000,16.15,16.37,16.07,16.2,1995602,0
+PSTG.US,D,20190620,000000,16.39,16.765,16.32,16.6,4170981,0
+PSTG.US,D,20190621,000000,16.6,16.6,15.99,16.14,5998308,0
+PSTG.US,D,20190624,000000,16.22,16.25,15.65,15.71,1839975,0
+PSTG.US,D,20190625,000000,15.72,16.03,15.61,15.73,3437314,0
+PSTG.US,D,20190626,000000,15.97,16.08,15.49,15.51,2305779,0
+PSTG.US,D,20190627,000000,15.51,15.66,15.19,15.35,4190888,0
+PSTG.US,D,20190628,000000,15.43,15.62,15.13,15.27,6323542,0
+PSTG.US,D,20190701,000000,15.57,15.95,15.515,15.61,3093920,0
+PSTG.US,D,20190702,000000,15.61,15.635,15.26,15.45,2033837,0
+PSTG.US,D,20190703,000000,15.44,15.65,15.26,15.59,3946216,0
+PSTG.US,D,20190705,000000,15.44,15.49,15.09,15.34,1963516,0
+PSTG.US,D,20190708,000000,15.21,15.25,15.01,15.12,1706940,0
+PSTG.US,D,20190709,000000,15.01,15.33,15.005,15.31,1697571,0
+PSTG.US,D,20190710,000000,15.4,15.79,15.33,15.67,2637138,0
+PSTG.US,D,20190711,000000,15.64,15.92,15.58,15.76,2461958,0
+PSTG.US,D,20190712,000000,15.82,16.08,15.67,15.93,2623703,0
+PSTG.US,D,20190715,000000,16,16.18,15.895,16.11,3210518,0
+PSTG.US,D,20190716,000000,16.12,16.12,15.605,15.79,4383486,0
+PSTG.US,D,20190717,000000,15.9,16.075,15.77,15.97,1844683,0
+PSTG.US,D,20190718,000000,15.9,15.95,15.315,15.62,3297698,0
+PSTG.US,D,20190719,000000,15.7,16.07,15.59,15.8,2898986,0
+PSTG.US,D,20190722,000000,15.86,16.02,15.36,15.44,3722572,0
+PSTG.US,D,20190723,000000,15.56,15.61,15.13,15.6,5704774,0
+PSTG.US,D,20190724,000000,15.61,16.03,15.57,15.96,3008862,0
+PSTG.US,D,20190725,000000,15.97,16.02,15.725,15.88,1522135,0
+PSTG.US,D,20190726,000000,15.89,16.25,15.72,15.9,3824888,0
+PSTG.US,D,20190729,000000,15.92,15.93,15.43,15.63,2219566,0
+PSTG.US,D,20190730,000000,15.49,15.62,15.29,15.42,8495295,0
+PSTG.US,D,20190731,000000,15.45,15.5,14.98,15.14,7891196,0
+PSTG.US,D,20190801,000000,15.21,15.57,14.93,15,7760745,0
+PSTG.US,D,20190802,000000,14,14.18,13.52,13.61,12632290,0
+PSTG.US,D,20190805,000000,13.23,13.36,12.675,13.01,5265696,0
+PSTG.US,D,20190806,000000,13.23,13.45,12.9,13.06,2943938,0
+PSTG.US,D,20190807,000000,12.84,13.185,12.69,13.09,3864153,0
+PSTG.US,D,20190808,000000,13.37,13.44,13.17,13.42,3651959,0
+PSTG.US,D,20190809,000000,13.32,13.75,13.24,13.58,4112536,0
+PSTG.US,D,20190812,000000,13.51,13.51,13.18,13.27,2523779,0
+PSTG.US,D,20190813,000000,13.03,13.92,12.92,13.42,4371216,0
+PSTG.US,D,20190814,000000,13.17,13.28,12.95,13.22,3383952,0
+PSTG.US,D,20190815,000000,13.4,13.49,12.86,13.01,4325273,0
+PSTG.US,D,20190816,000000,13.11,13.48,13.02,13.35,2378973,0
+PSTG.US,D,20190819,000000,13.59,13.92,13.57,13.84,4197336,0
+PSTG.US,D,20190820,000000,13.88,13.98,13.585,13.67,2994192,0
+PSTG.US,D,20190821,000000,13.83,14.03,13.65,13.87,4590473,0
+PSTG.US,D,20190822,000000,15.55,16.14,15.25,16.04,14250761,0
+PSTG.US,D,20190823,000000,15.8,16.43,15.53,15.63,6490233,0
+PSTG.US,D,20190826,000000,15.94,16.12,15.47,15.76,4569244,0
+PSTG.US,D,20190827,000000,15.81,15.93,15.425,15.52,3487635,0
+PSTG.US,D,20190828,000000,15.48,15.66,15.31,15.61,2028319,0
+PSTG.US,D,20190829,000000,15.89,16.08,15.795,15.99,3408424,0
+PSTG.US,D,20190830,000000,16.07,16.31,15.99,16.28,3125558,0
+PSTG.US,D,20190903,000000,16.07,16.24,15.68,15.92,4548572,0
+PSTG.US,D,20190904,000000,16.09,16.45,16.07,16.36,2649054,0
+PSTG.US,D,20190905,000000,16.55,17.4,16.55,17.29,4979297,0
+PSTG.US,D,20190906,000000,17.39,17.4272,17.02,17.11,3089621,0
+PSTG.US,D,20190909,000000,17.63,17.78,17.41,17.7,4239351,0
+PSTG.US,D,20190910,000000,17.53,17.79,17.39,17.75,4690512,0
+PSTG.US,D,20190911,000000,17.75,18.17,17.62,18.17,3022819,0
+PSTG.US,D,20190912,000000,18.45,18.47,17.72,17.75,3344742,0
+PSTG.US,D,20190913,000000,17.7,17.8,17.39,17.72,2431225,0
+PSTG.US,D,20190916,000000,17.52,17.88,17.51,17.76,1834874,0
+PSTG.US,D,20190917,000000,17.66,17.86,17.51,17.65,3403123,0
+PSTG.US,D,20190918,000000,17.78,18.18,17.255,17.72,6706090,0
+PSTG.US,D,20190919,000000,17.65,17.86,17.5047,17.67,2017409,0
+PSTG.US,D,20190920,000000,17.59,17.75,17.19,17.39,7313089,0
+PSTG.US,D,20190923,000000,17.26,17.4,17.06,17.26,2019192,0
+PSTG.US,D,20190924,000000,17.37,17.44,16.785,16.96,2879591,0
+PSTG.US,D,20190925,000000,16.93,17.345,16.73,17.29,2223190,0
+PSTG.US,D,20190926,000000,17.31,17.31,16.985,17.16,1671567,0
+PSTG.US,D,20190927,000000,17.31,17.31,16.8,16.87,1884623,0
+PSTG.US,D,20190930,000000,16.89,17.11,16.77,16.94,1703565,0
+PSTG.US,D,20191001,000000,17,17.08,16.33,16.5,3291798,0
+PSTG.US,D,20191002,000000,16.23,16.2601,15.73,15.91,3589465,0
+PSTG.US,D,20191003,000000,15.92,16.39,15.68,16.28,2745128,0
+PSTG.US,D,20191004,000000,16.2,16.425,15.98,16.33,2748219,0
+PSTG.US,D,20191007,000000,16.34,16.68,16.325,16.36,1838682,0
+PSTG.US,D,20191008,000000,16.15,16.2,15.87,15.88,1598057,0
+PSTG.US,D,20191009,000000,16.07,16.37,15.93,16.36,3495362,0
+PSTG.US,D,20191010,000000,17.22,17.38,16.43,16.64,8278788,0
+PSTG.US,D,20191011,000000,16.91,17.36,16.85,17.19,3256477,0
+PSTG.US,D,20191014,000000,17.15,17.58,17.145,17.44,3372897,0
+PSTG.US,D,20191015,000000,17.46,17.845,17.38,17.65,2450298,0
+PSTG.US,D,20191016,000000,18.23,18.31,17.88,18.04,5155423,0
+PSTG.US,D,20191017,000000,17.94,18.185,17.73,18.11,2969384,0
+PSTG.US,D,20191018,000000,18.02,18.27,17.78,18.23,2803487,0
+PSTG.US,D,20191021,000000,18.31,18.585,18.25,18.38,2682405,0
+PSTG.US,D,20191022,000000,18.43,19.02,18.23,19.01,4609229,0
+PSTG.US,D,20191023,000000,18.94,19.11,18.72,19.03,3368152,0
+PSTG.US,D,20191024,000000,19.25,19.36,18.9,19.19,3078940,0
+PSTG.US,D,20191025,000000,19.12,19.46,19.12,19.35,1840485,0
+PSTG.US,D,20191028,000000,19.49,19.64,19.31,19.35,2507519,0
+PSTG.US,D,20191029,000000,19.35,19.42,19.025,19.33,2251086,0
+PSTG.US,D,20191030,000000,19.36,19.615,19.06,19.4,2241539,0
+PSTG.US,D,20191031,000000,19.35,19.49,19.014,19.46,2135123,0
+PSTG.US,D,20191101,000000,19.55,19.685,19.29,19.4,2720594,0
+PSTG.US,D,20191104,000000,19.59,19.71,18.75,18.78,3952957,0
+PSTG.US,D,20191105,000000,18.87,19.03,18.505,18.8,3584248,0
+PSTG.US,D,20191106,000000,18.8,19,18.315,18.42,2573794,0
+PSTG.US,D,20191107,000000,18.58,19.13,18.55,18.89,3880476,0
+PSTG.US,D,20191108,000000,18.9,19.08,18.66,19.06,1399534,0
+PSTG.US,D,20191111,000000,18.93,19.17,18.82,19,1434866,0
+PSTG.US,D,20191112,000000,19,19.78,19,19.52,3745901,0
+PSTG.US,D,20191113,000000,19.4,20,19.35,19.76,5337136,0
+PSTG.US,D,20191114,000000,19.7,20,19.57,19.8,2027809,0
+PSTG.US,D,20191115,000000,19.99,20.11,19.835,20,2230160,0
+PSTG.US,D,20191118,000000,20.01,20.49,19.98,20.48,4215392,0
+PSTG.US,D,20191119,000000,20.45,20.5,19.98,20.05,2352475,0
+PSTG.US,D,20191120,000000,19.9,20.39,19.85,20.06,5914626,0
+PSTG.US,D,20191121,000000,20.14,20.14,19.54,19.85,8066384,0
+PSTG.US,D,20191122,000000,15.95,17.02,15.8,16.86,26909125,0
+PSTG.US,D,20191125,000000,16.65,17.16,16.4,17.01,7748210,0
+PSTG.US,D,20191126,000000,17,17.14,16.4,16.41,4250037,0
+PSTG.US,D,20191127,000000,16.56,16.63,16.12,16.26,2615276,0
+PSTG.US,D,20191129,000000,16.2,16.36,16.05,16.07,1441636,0
+PSTG.US,D,20191202,000000,16.06,16.1,15.68,15.73,4084267,0
+PSTG.US,D,20191203,000000,15.53,15.73,15.3,15.55,2644473,0
+PSTG.US,D,20191204,000000,15.72,15.95,15.6,15.8,2137070,0
+PSTG.US,D,20191205,000000,15.8,16.09,15.74,15.87,1699269,0
+PSTG.US,D,20191206,000000,15.96,16.29,15.945,16.23,3877261,0
+PSTG.US,D,20191209,000000,16.25,16.5774,16.19,16.31,5611956,0
+PSTG.US,D,20191210,000000,16.33,16.52,16.19,16.26,2859403,0
+PSTG.US,D,20191211,000000,16.25,16.37,16.065,16.33,1854424,0
+PSTG.US,D,20191212,000000,16.25,16.61,16.17,16.49,2198632,0
+PSTG.US,D,20191213,000000,16.44,16.47,16.17,16.46,2792641,0
+PSTG.US,D,20191216,000000,16.6,16.86,16.5332,16.75,2594737,0
+PSTG.US,D,20191217,000000,16.8,16.85,16.58,16.69,2280243,0
+PSTG.US,D,20191218,000000,16.68,17.1,16.66,17.05,3372434,0
+PSTG.US,D,20191219,000000,17.13,17.15,16.95,17.01,2080155,0
+PSTG.US,D,20191220,000000,17.02,17.02,16.78,16.9,5317967,0
+PSTG.US,D,20191223,000000,17.01,17.2,16.94,17,3517966,0
+PSTG.US,D,20191224,000000,17.02,17.28,16.925,17.28,1314576,0
+PSTG.US,D,20191226,000000,17.26,17.27,17.03,17.06,1418334,0
+PSTG.US,D,20191227,000000,17.14,17.21,17.005,17.2,1751746,0
+PSTG.US,D,20191230,000000,17.2,17.25,16.75,16.93,2161676,0
+PSTG.US,D,20191231,000000,16.88,17.14,16.86,17.11,1786819,0
+PSTG.US,D,20200102,000000,17.25,17.81,17.16,17.8,5411941,0
+PSTG.US,D,20200103,000000,17.5,17.54,17.21,17.42,2482114,0
+PSTG.US,D,20200106,000000,17.29,17.7,17.22,17.63,3150174,0
+PSTG.US,D,20200107,000000,17.66,17.74,17.55,17.71,2476941,0
+PSTG.US,D,20200108,000000,17.65,18.11,17.37,18.04,3053093,0
+PSTG.US,D,20200109,000000,18.1,18.54,18.1,18.47,3869685,0
+PSTG.US,D,20200110,000000,18.5,18.81,18.3601,18.77,4224456,0
+PSTG.US,D,20200113,000000,18.85,19.045,18.765,18.84,4460744,0
+PSTG.US,D,20200114,000000,18.86,18.96,18.39,18.41,3357333,0
+PSTG.US,D,20200115,000000,18.35,18.75,18.27,18.36,2099666,0
+PSTG.US,D,20200116,000000,18.53,19,18.48,18.96,2139842,0
+PSTG.US,D,20200117,000000,18.85,18.905,18.115,18.5,2819505,0
+PSTG.US,D,20200121,000000,18.45,18.51,18.12,18.22,3622188,0
+PSTG.US,D,20200122,000000,18.5,19.08,18.33,18.72,3219960,0
+PSTG.US,D,20200123,000000,18.75,19.305,18.58,19.25,2417250,0
+PSTG.US,D,20200124,000000,19.32,19.48,18.875,19.17,2445998,0
+PSTG.US,D,20200127,000000,18.6,18.84,18.48,18.79,4487200,0
+PSTG.US,D,20200128,000000,19,19.18,18.86,19.14,2235776,0
+PSTG.US,D,20200129,000000,19.32,19.32,18.85,18.91,1760893,0
+PSTG.US,D,20200130,000000,18.74,18.98,18.41,18.5,2046100,0
+PSTG.US,D,20200131,000000,18.48,18.48,17.74,17.8,2791339,0
+PSTG.US,D,20200203,000000,17.84,18.0575,17.735,17.76,2612833,0
+PSTG.US,D,20200204,000000,18.06,18.32,17.87,18.25,3773159,0
+PSTG.US,D,20200205,000000,18.5,18.805,18.31,18.7,3405709,0
+PSTG.US,D,20200206,000000,18.74,19.095,18.6,18.87,2059949,0
+PSTG.US,D,20200207,000000,18.74,18.77,18.305,18.39,1421891,0
+PSTG.US,D,20200210,000000,18.33,18.88,18.25,18.86,2838340,0
+PSTG.US,D,20200211,000000,19.08,19.43,18.79,18.89,1998758,0
+PSTG.US,D,20200212,000000,19.05,19.75,19.05,19.74,2266627,0
+PSTG.US,D,20200213,000000,19.09,19.21,18.85,18.88,2298629,0
+PSTG.US,D,20200214,000000,19,19.0188,18.79,18.91,899129,0
+PSTG.US,D,20200218,000000,18.72,18.87,18.59,18.76,3122774,0
+PSTG.US,D,20200219,000000,18.9,19.115,18.66,18.7,3058310,0
+PSTG.US,D,20200220,000000,18.57,18.66,18.115,18.47,5760858,0
+PSTG.US,D,20200221,000000,18.34,18.44,17.745,17.88,4406588,0
+PSTG.US,D,20200224,000000,17.07,17.56,17.01,17.35,4827553,0
+PSTG.US,D,20200225,000000,17.58,17.64,16.555,16.62,6103546,0
+PSTG.US,D,20200226,000000,16.7,16.92,15.7,15.86,5506876,0
+PSTG.US,D,20200227,000000,15.38,15.61,15,15.06,9344809,0
+PSTG.US,D,20200228,000000,14.86,15.855,14.66,15.26,7674676,0
+PSTG.US,D,20200302,000000,15.4,15.76,14.715,15.76,6021819,0
+PSTG.US,D,20200303,000000,15.7,16.02,14.97,15.2,3393020,0
+PSTG.US,D,20200304,000000,15.49,15.6,15.05,15.58,2404917,0
+PSTG.US,D,20200305,000000,15.2,15.41,14.94,15.13,3629962,0
+PSTG.US,D,20200306,000000,14.58,15.12,14.57,15.08,3775414,0
+PSTG.US,D,20200309,000000,14.05,14.42,13.57,13.62,3712399,0
+PSTG.US,D,20200310,000000,14.14,14.47,13.47,14.47,4868633,0
+PSTG.US,D,20200311,000000,14.03,14.06,13.46,13.72,4938228,0
+PSTG.US,D,20200312,000000,12,12.9,11.6,11.61,7098876,0
+PSTG.US,D,20200313,000000,12.28,12.73,11.8,11.89,6187735,0
+PSTG.US,D,20200316,000000,10.75,11.06,9.04,9.07,6682093,0
+PSTG.US,D,20200317,000000,9.31,9.81,8.07,9.16,8843413,0
+PSTG.US,D,20200318,000000,8.5,9.41,7.93,8.76,4420509,0
+PSTG.US,D,20200319,000000,8.61,10.33,8.57,10.21,5398403,0
+PSTG.US,D,20200320,000000,10.39,10.77,9.63,9.73,5858442,0
+PSTG.US,D,20200323,000000,9.69,10.98,9.29,10.81,3826909,0
+PSTG.US,D,20200324,000000,11.43,12.45,11.21,12.36,5676024,0
+PSTG.US,D,20200325,000000,12.45,13.12,12.09,12.55,4084065,0
+PSTG.US,D,20200326,000000,12.6,14.04,12.6,14,4089888,0
+PSTG.US,D,20200327,000000,13.44,13.54,12.45,12.69,2471217,0
+PSTG.US,D,20200330,000000,12.58,13.42,12.165,12.4,2412015,0
+PSTG.US,D,20200331,000000,12.37,12.97,12.19,12.3,2686149,0
+PSTG.US,D,20200401,000000,11.69,12.02,11.21,11.25,4337222,0
+PSTG.US,D,20200402,000000,11.22,11.89,11.1,11.59,3341987,0
+PSTG.US,D,20200403,000000,11.58,11.68,10.535,10.62,3614943,0
+PSTG.US,D,20200406,000000,11.26,12,11.1,11.94,5196466,0
+PSTG.US,D,20200407,000000,12.64,12.75,11.95,12,3558029,0
+PSTG.US,D,20200408,000000,12.24,12.69,12,12.58,2709442,0
+PSTG.US,D,20200409,000000,12.85,13.28,12.555,12.79,2511433,0
+PSTG.US,D,20200413,000000,12.68,12.86,12.215,12.75,2649078,0
+PSTG.US,D,20200414,000000,13.25,13.61,12.86,12.98,5068592,0
+PSTG.US,D,20200415,000000,12.5,12.71,12.005,12.21,4162424,0
+PSTG.US,D,20200416,000000,12.51,12.62,11.96,12.32,3068071,0
+PSTG.US,D,20200417,000000,12.65,12.93,12.425,12.86,3154974,0
+PSTG.US,D,20200420,000000,12.61,13.395,12.59,12.86,3329155,0
+PSTG.US,D,20200421,000000,12.59,12.7,12.19,12.35,2030796,0
+PSTG.US,D,20200422,000000,12.8,13,12.49,12.72,3288018,0
+PSTG.US,D,20200423,000000,12.85,13.29,12.795,13.02,3202437,0
+PSTG.US,D,20200424,000000,13.18,14.135,13.15,14.02,2841033,0
+PSTG.US,D,20200427,000000,14.17,14.69,14.09,14.24,3184621,0
+PSTG.US,D,20200428,000000,14.41,14.76,13.95,13.99,3418904,0
+PSTG.US,D,20200429,000000,14.14,15.11,14.13,14.99,2804215,0
+PSTG.US,D,20200430,000000,14.74,15.2,14.4,14.4,3366110,0
+PSTG.US,D,20200501,000000,13.96,14.07,13.28,13.37,2557281,0
+PSTG.US,D,20200504,000000,13.23,13.3,12.565,12.87,3807891,0
+PSTG.US,D,20200505,000000,13.39,13.56,13.135,13.17,2161230,0
+PSTG.US,D,20200506,000000,13.31,13.97,13.31,13.74,2318681,0
+PSTG.US,D,20200507,000000,14.06,14.985,14.03,14.97,8567790,0
+PSTG.US,D,20200508,000000,15,15.53,14.95,15.51,3022120,0
+PSTG.US,D,20200511,000000,15.28,15.41,15.08,15.08,1734244,0
+PSTG.US,D,20200512,000000,15.25,15.33,14.54,14.54,1671730,0
+PSTG.US,D,20200513,000000,14.57,14.58,13.705,14,2346844,0
+PSTG.US,D,20200514,000000,13.81,14.265,13.39,14.19,2139433,0
+PSTG.US,D,20200515,000000,13.81,14.36,13.74,14.29,2056242,0
+PSTG.US,D,20200518,000000,14.81,15.09,14.76,14.89,2015855,0
+PSTG.US,D,20200519,000000,14.85,15.27,14.56,14.91,2138068,0
+PSTG.US,D,20200520,000000,15.3,15.84,15.17,15.82,2197294,0
+PSTG.US,D,20200521,000000,16,16.3,15.735,15.98,3521971,0
+PSTG.US,D,20200522,000000,15.89,16.29,15.73,16.27,2222078,0
+PSTG.US,D,20200526,000000,16.92,16.97,16.335,16.85,3678416,0
+PSTG.US,D,20200527,000000,17.1,17.55,16.38,17.37,3575207,0
+PSTG.US,D,20200528,000000,17.29,17.495,16.65,16.78,4550887,0
+PSTG.US,D,20200529,000000,17,18.08,16.9971,17.61,5982955,0
+PSTG.US,D,20200601,000000,17.13,17.4899,16.81,16.97,4151952,0
+PSTG.US,D,20200602,000000,17,17.395,16.92,17.34,3178723,0
+PSTG.US,D,20200603,000000,17.5,17.65,17.12,17.26,1997806,0
+PSTG.US,D,20200604,000000,17.11,17.49,16.97,17.1,1629434,0
+PSTG.US,D,20200605,000000,17.5,17.59,16.68,16.81,2382185,0
+PSTG.US,D,20200608,000000,17.08,17.6899,16.97,17.6,2616983,0
+PSTG.US,D,20200609,000000,17.38,17.38,16.92,17.11,1895534,0
+PSTG.US,D,20200610,000000,17.11,17.36,16.82,17.05,1664514,0
+PSTG.US,D,20200611,000000,16.37,16.61,15.39,15.42,2735280,0
+PSTG.US,D,20200612,000000,16.06,16.3,15.6,15.99,3648520,0
+PSTG.US,D,20200615,000000,15.56,16.97,15.53,16.96,2919095,0
+PSTG.US,D,20200616,000000,17.5,17.78,17.12,17.34,3777306,0
+PSTG.US,D,20200617,000000,17.45,17.795,17.32,17.45,3118377,0
+PSTG.US,D,20200618,000000,17.16,17.425,17.03,17.31,1492036,0
+PSTG.US,D,20200619,000000,17.46,17.745,17.12,17.28,2732989,0
+PSTG.US,D,20200622,000000,17.16,17.32,16.21,16.7,6583293,0
+PSTG.US,D,20200623,000000,16.94,17.4,16.73,17.22,6109382,0
+PSTG.US,D,20200624,000000,17.01,17.0302,16.38,16.5,3444982,0
+PSTG.US,D,20200625,000000,16.42,16.605,16.105,16.57,2995695,0
+PSTG.US,D,20200626,000000,16.59,17.28,16.505,17.21,5576071,0
+PSTG.US,D,20200629,000000,17.21,17.28,16.76,17.2,2355307,0
+PSTG.US,D,20200630,000000,17.2,17.495,17.07,17.33,2086038,0
+PSTG.US,D,20200701,000000,17.34,17.43,17.12,17.29,2073646,0
+PSTG.US,D,20200702,000000,17.45,17.9,17.04,17.14,3401333,0
+PSTG.US,D,20200706,000000,17.49,17.97,17.36,17.66,5882459,0
+PSTG.US,D,20200707,000000,17.6,17.7284,17.05,17.07,2440179,0
+PSTG.US,D,20200708,000000,17.18,17.18,16.625,17.1,5964878,0
+PSTG.US,D,20200709,000000,17.27,17.66,16.985,17.43,2601048,0
+PSTG.US,D,20200710,000000,17.39,17.43,17.02,17.3,1745495,0
+PSTG.US,D,20200713,000000,17.45,17.65,16.7,16.8,3487621,0
+PSTG.US,D,20200714,000000,16.64,17,16.14,16.94,3083215,0
+PSTG.US,D,20200715,000000,17.17,17.55,17.02,17.43,3746493,0
+PSTG.US,D,20200716,000000,17.32,17.635,17.28,17.32,2366573,0
+PSTG.US,D,20200717,000000,17.34,17.38,17.005,17.28,2402410,0
+PSTG.US,D,20200720,000000,17.35,17.96,17.3101,17.91,3129746,0
+PSTG.US,D,20200721,000000,18,18.13,17.7,17.77,3066097,0
+PSTG.US,D,20200722,000000,17.8,18.07,17.76,17.94,2699646,0
+PSTG.US,D,20200723,000000,17.93,18.585,17.8542,17.99,3911272,0
+PSTG.US,D,20200724,000000,17.61,17.62,17.22,17.23,2329799,0
+PSTG.US,D,20200727,000000,17.49,18.105,17.255,18.03,3610910,0
+PSTG.US,D,20200728,000000,17.89,17.93,17.32,17.33,3551052,0
+PSTG.US,D,20200729,000000,17.33,17.405,16.98,17.05,3164723,0
+PSTG.US,D,20200730,000000,16.79,17.48,16.615,17.44,2573868,0
+PSTG.US,D,20200731,000000,17.55,17.875,17.23,17.86,3930693,0
+PSTG.US,D,20200803,000000,18.01,18.29,17.87,18.09,2984256,0
+PSTG.US,D,20200804,000000,18.1,18.48,17.98,18.12,3107250,0
+PSTG.US,D,20200805,000000,18.28,18.43,18.005,18.16,1980209,0
+PSTG.US,D,20200806,000000,17.98,18.035,17.56,17.96,1904302,0
+PSTG.US,D,20200807,000000,17.88,17.94,17.08,17.33,2102489,0
+PSTG.US,D,20200810,000000,17.54,17.96,17.315,17.78,3668912,0
+PSTG.US,D,20200811,000000,17.65,17.97,17.3,17.34,2286014,0
+PSTG.US,D,20200812,000000,17.58,17.59,17.14,17.27,1612363,0
+PSTG.US,D,20200813,000000,17.15,17.24,16.45,16.55,8803182,0
+PSTG.US,D,20200814,000000,16.57,16.7,15.785,15.96,4083325,0
+PSTG.US,D,20200817,000000,16.12,16.235,15.91,15.97,4595340,0
+PSTG.US,D,20200818,000000,15.93,15.95,15.405,15.75,2715516,0
+PSTG.US,D,20200819,000000,15.9,16.325,15.85,15.9,2665442,0
+PSTG.US,D,20200820,000000,15.75,16.53,15.61,16.41,5255832,0
+PSTG.US,D,20200821,000000,16.45,16.69,16.105,16.43,3566690,0
+PSTG.US,D,20200824,000000,16.72,16.74,16.425,16.7,4295634,0
+PSTG.US,D,20200825,000000,16.75,16.92,16.255,16.75,7218458,0
+PSTG.US,D,20200826,000000,14.62,16.07,14.34,15.05,22362274,0
+PSTG.US,D,20200827,000000,15.12,15.28,14.69,14.73,6314500,0
+PSTG.US,D,20200828,000000,14.81,15.39,14.8,15.13,5903515,0
+PSTG.US,D,20200831,000000,15.12,15.45,15.065,15.26,5277912,0
+PSTG.US,D,20200901,000000,15.37,15.39,14.995,15.02,3168232,0
+PSTG.US,D,20200902,000000,15.17,15.61,14.885,15.6,2593944,0
+PSTG.US,D,20200903,000000,15.32,15.405,14.77,15.04,3730572,0
+PSTG.US,D,20200904,000000,15.05,15.12,14.085,14.72,4759909,0
+PSTG.US,D,20200908,000000,14.14,14.77,14.08,14.4,3048281,0
+PSTG.US,D,20200909,000000,14.7,15.09,14.41,15.04,4800099,0
+PSTG.US,D,20200910,000000,15.17,15.21,14.42,14.43,2825422,0
+PSTG.US,D,20200911,000000,14.68,14.795,14.295,14.72,3217678,0
+PSTG.US,D,20200914,000000,14.94,15.41,14.82,15.27,3180970,0
+PSTG.US,D,20200915,000000,15.33,15.48,15.19,15.28,1998003,0
+PSTG.US,D,20200916,000000,15.4,15.61,15.22,15.26,3049647,0
+PSTG.US,D,20200917,000000,14.97,15.0627,14.64,14.86,3026853,0
+PSTG.US,D,20200918,000000,14.97,14.97,14.34,14.48,8041236,0
+PSTG.US,D,20200921,000000,14.2,14.7,13.9093,14.69,6697483,0
+PSTG.US,D,20200922,000000,14.79,15.245,14.79,15.23,5861554,0
+PSTG.US,D,20200923,000000,15.26,15.3299,14.43,14.5,3014902,0
+PSTG.US,D,20200924,000000,14.25,14.635,14.065,14.45,3273985,0
+PSTG.US,D,20200925,000000,14.46,14.92,14.42,14.82,3331495,0
+PSTG.US,D,20200928,000000,15.12,15.345,15.03,15.22,3026059,0
+PSTG.US,D,20200929,000000,15.36,15.8499,15.31,15.68,3784249,0
+PSTG.US,D,20200930,000000,15.66,15.77,15.32,15.39,4866820,0
+PSTG.US,D,20201001,000000,15.75,15.85,15.525,15.79,3298612,0
+PSTG.US,D,20201002,000000,15.36,15.655,15.24,15.55,2754369,0
+PSTG.US,D,20201005,000000,15.74,16.405,15.66,16.25,8084700,0
+PSTG.US,D,20201006,000000,16.3,17.085,16.29,16.75,5685642,0
+PSTG.US,D,20201007,000000,17,17.4,16.97,17.24,5976588,0
+PSTG.US,D,20201008,000000,17.45,18.1,17.44,17.76,4962460,0
+PSTG.US,D,20201009,000000,17.9,18.05,17.505,17.57,3652053,0
+PSTG.US,D,20201012,000000,17.78,17.85,17.32,17.64,3909938,0
+PSTG.US,D,20201013,000000,17.89,18.445,17.78,18.3,6303620,0
+PSTG.US,D,20201014,000000,18.5,18.57,17.89,18.22,4525802,0
+PSTG.US,D,20201015,000000,17.87,18.365,17.71,18.27,2413163,0
+PSTG.US,D,20201016,000000,18.47,18.55,18.17,18.27,2175363,0
+PSTG.US,D,20201019,000000,18.37,18.725,18.33,18.41,4544306,0
+PSTG.US,D,20201020,000000,18.63,18.85,18.24,18.25,2642182,0
+PSTG.US,D,20201021,000000,18.34,18.45,17.8899,17.97,2280072,0
+PSTG.US,D,20201022,000000,18.07,18.13,17.65,17.95,1657182,0
+PSTG.US,D,20201023,000000,17.98,18.11,17.655,18.1,2188478,0
+PSTG.US,D,20201026,000000,17.83,17.93,17.25,17.45,2883787,0
+PSTG.US,D,20201027,000000,17.51,17.73,17.35,17.46,1494907,0
+PSTG.US,D,20201028,000000,17.03,17.08,16.69,16.8,2463212,0
+PSTG.US,D,20201029,000000,16.89,17.1,16.66,16.9,6818308,0
+PSTG.US,D,20201030,000000,16.75,16.99,15.8,16.1,4507042,0
+PSTG.US,D,20201102,000000,16.29,16.6434,16.155,16.58,4285917,0
+PSTG.US,D,20201103,000000,16.8,17.07,16.65,16.91,1978929,0
+PSTG.US,D,20201104,000000,17.14,17.42,16.9078,17.32,1968519,0
+PSTG.US,D,20201105,000000,16.86,17.39,16.5163,17.36,6324644,0
+PSTG.US,D,20201106,000000,17.39,17.725,16.99,17.62,3328363,0
+PSTG.US,D,20201109,000000,18.32,18.51,17.73,17.74,2281514,0
+PSTG.US,D,20201110,000000,17.68,17.77,17,17.34,2214802,0
+PSTG.US,D,20201111,000000,17.58,17.87,17.38,17.71,2046816,0
+PSTG.US,D,20201112,000000,17.7,17.8,17.295,17.39,2512224,0
+PSTG.US,D,20201113,000000,17.56,17.96,17.56,17.96,1668769,0
+PSTG.US,D,20201116,000000,18,18.38,17.8087,18.32,3096266,0
+PSTG.US,D,20201117,000000,18.3,18.7,17.96,18.69,2508140,0
+PSTG.US,D,20201118,000000,18.69,19.02,18.46,18.46,2444028,0
+PSTG.US,D,20201119,000000,18.39,18.795,18.3215,18.75,1473862,0
+PSTG.US,D,20201120,000000,18.72,19.03,18.65,18.86,2128503,0
+PSTG.US,D,20201123,000000,19,19.73,19,19.69,2907399,0
+PSTG.US,D,20201124,000000,20,20,19.51,19.76,4457208,0
+PSTG.US,D,20201125,000000,19.28,19.79,18.06,18.13,7018425,0
+PSTG.US,D,20201127,000000,18.17,18.585,18.15,18.43,2451122,0
+PSTG.US,D,20201130,000000,18.44,18.59,17.72,18.27,3952052,0
+PSTG.US,D,20201201,000000,18.42,18.96,18.31,18.81,3185825,0
+PSTG.US,D,20201202,000000,18.72,19.06,18.51,19.05,2750383,0
+PSTG.US,D,20201203,000000,19.05,19.575,18.8,19.36,2607979,0
+PSTG.US,D,20201204,000000,19.48,21.045,19.37,21,6715808,0
+PSTG.US,D,20201207,000000,20.97,21.75,20.85,21.33,5148439,0
+PSTG.US,D,20201208,000000,21.25,21.81,21.175,21.46,6092864,0
+PSTG.US,D,20201209,000000,21.21,22.35,20.8825,21.13,5347488,0
+PSTG.US,D,20201210,000000,20.85,21.9081,20.76,21.84,3116471,0
+PSTG.US,D,20201211,000000,21.48,22.2,21.27,21.62,3295349,0
+PSTG.US,D,20201214,000000,21.72,22.14,21.565,21.6,5388033,0
+PSTG.US,D,20201215,000000,21.69,21.95,21.385,21.6,3673113,0
+PSTG.US,D,20201216,000000,21.79,22.24,21.42,21.89,3682173,0
+PSTG.US,D,20201217,000000,22,22.585,21.77,22.31,3839410,0
+PSTG.US,D,20201218,000000,22.27,22.68,22.22,22.47,5559934,0
+PSTG.US,D,20201221,000000,22.22,23.01,22,22.79,6557295,0
+PSTG.US,D,20201222,000000,22.83,23.82,22.8,23.46,5045558,0
+PSTG.US,D,20201223,000000,23.69,24.63,23.63,24.2,9267014,0
+PSTG.US,D,20201224,000000,24.5,24.5,23.63,23.98,2008533,0
+PSTG.US,D,20201228,000000,24.23,24.54,23.79,23.92,3347551,0
+PSTG.US,D,20201229,000000,23.92,24.06,22.63,22.87,3963795,0
+PSTG.US,D,20201230,000000,23,23.32,22.74,22.93,3152679,0
+PSTG.US,D,20201231,000000,22.84,22.95,22.5,22.61,2198131,0
+PSTG.US,D,20210104,000000,22.82,24.07,22.3,22.94,8949899,0
+PSTG.US,D,20210105,000000,22.85,23.45,22.78,23.36,3412831,0
+PSTG.US,D,20210106,000000,23.33,23.79,22.8,22.9,6806849,0
+PSTG.US,D,20210107,000000,23.34,23.735,23.14,23.65,3334457,0
+PSTG.US,D,20210108,000000,23.8,24.37,23.56,23.73,5624092,0
+PSTG.US,D,20210111,000000,23.29,23.975,23.05,23.53,3415998,0
+PSTG.US,D,20210112,000000,23.6,23.79,23.27,23.42,2542464,0
+PSTG.US,D,20210113,000000,23.34,23.59,23.135,23.28,2780049,0
+PSTG.US,D,20210114,000000,23.41,24.03,23.26,23.35,3616639,0
+PSTG.US,D,20210115,000000,23.34,23.595,22.81,22.86,2884986,0
+PSTG.US,D,20210119,000000,23,23.25,22.52,22.64,3299719,0
+PSTG.US,D,20210120,000000,22.92,23.2382,22.74,22.87,2863558,0
+PSTG.US,D,20210121,000000,23.15,23.37,22.68,23.21,2248493,0
+PSTG.US,D,20210122,000000,23.01,23.15,22.74,22.98,1987983,0
+PSTG.US,D,20210125,000000,23.03,23.49,22.285,23.24,4261772,0
+PSTG.US,D,20210126,000000,23.39,23.47,22.5,22.51,2695261,0
+PSTG.US,D,20210127,000000,22.07,23.1,21.36,22.8,5129734,0
+PSTG.US,D,20210128,000000,22.92,24.07,22.86,23.68,4369285,0
+PSTG.US,D,20210129,000000,23.73,23.86,22.73,23.13,3776793,0
+PSTG.US,D,20210201,000000,23.32,23.9,22.97,23.64,3637069,0
+PSTG.US,D,20210202,000000,24.09,25.0273,23.938,24.82,4644736,0
+PSTG.US,D,20210203,000000,25.34,28.35,24.89,26.61,16491760,0
+PSTG.US,D,20210204,000000,27.88,27.88,26.77,26.9,8506091,0
+PSTG.US,D,20210205,000000,27.18,27.3682,26.81,27.05,6612453,0
+PSTG.US,D,20210208,000000,27.44,27.885,27.18,27.61,5596279,0
+PSTG.US,D,20210209,000000,27.645,28.25,27.47,27.85,3755689,0
+PSTG.US,D,20210210,000000,28.32,28.73,27.51,27.7,4510666,0
+PSTG.US,D,20210211,000000,28.22,28.87,27.71,28.81,5035099,0
+PSTG.US,D,20210212,000000,28.6,29.365,28.32,28.9,3047513,0
+PSTG.US,D,20210216,000000,29.38,29.53,28.08,28.1,4083664,0
+PSTG.US,D,20210217,000000,27.8,27.93,27.065,27.66,5323126,0
+PSTG.US,D,20210218,000000,26.8,27.47,26.73,27.11,4257188,0
+PSTG.US,D,20210219,000000,27.65,27.65,27.1,27.28,6274041,0
+PSTG.US,D,20210222,000000,26.94,27.3,26.185,26.31,3711771,0
+PSTG.US,D,20210223,000000,25.13,25.7,23.23,25.57,6093598,0
+PSTG.US,D,20210224,000000,25.2,26.045,25.09,25.76,4958138,0
+PSTG.US,D,20210225,000000,25.6,26.25,23.63,23.72,9400990,0
+PSTG.US,D,20210226,000000,23.85,24.43,22.52,23.38,7559139,0
+PSTG.US,D,20210301,000000,24.02,24.74,23.87,24.49,7196275,0
+PSTG.US,D,20210302,000000,24.57,24.72,23.18,23.19,5279347,0
+PSTG.US,D,20210303,000000,23.38,23.53,21.74,21.89,8548523,0
+PSTG.US,D,20210304,000000,21.6,21.85,19.81,20.2,9570434,0
+PSTG.US,D,20210305,000000,20.46,20.78,18.5201,20.67,11463643,0
+PSTG.US,D,20210308,000000,20.75,20.81,19.22,19.37,7042528,0
+PSTG.US,D,20210309,000000,21.46,21.8,20.78,21.36,8369227,0
+PSTG.US,D,20210310,000000,21.71,22.24,21.23,21.28,6379866,0
+PSTG.US,D,20210311,000000,22.06,22.88,22,22.74,7382352,0
+PSTG.US,D,20210312,000000,22.27,22.59,21.84,22.4,3928543,0
+PSTG.US,D,20210315,000000,23.18,24.218,22.85,24.19,5663239,0
+PSTG.US,D,20210316,000000,24.33,24.6,23.35,23.63,4987959,0
+PSTG.US,D,20210317,000000,23.09,24.225,22.73,23.89,4555520,0
+PSTG.US,D,20210318,000000,23.15,23.54,22.19,22.32,5347365,0
+PSTG.US,D,20210319,000000,22.41,22.675,21.805,22.3,6950974,0
+PSTG.US,D,20210322,000000,22.7,23.355,22.36,23.07,4654002,0
+PSTG.US,D,20210323,000000,23.13,23.13,21.79,22.01,6517154,0
+PSTG.US,D,20210324,000000,22.23,22.32,20.84,20.89,5355684,0
+PSTG.US,D,20210325,000000,20.49,21.3,20.12,21.15,7705894,0
+PSTG.US,D,20210326,000000,21.25,21.765,20.93,21.64,6174894,0
+PSTG.US,D,20210329,000000,21.64,21.73,20.75,20.86,4431709,0
+PSTG.US,D,20210330,000000,20.66,21.04,20.12,20.9,5998604,0
+PSTG.US,D,20210331,000000,21.26,21.86,21.18,21.54,4225201,0
+PSTG.US,D,20210401,000000,22.11,22.42,21.76,21.97,3499699,0
+PSTG.US,D,20210405,000000,22.63,22.63,21.7,21.98,2429833,0
+PSTG.US,D,20210406,000000,21.82,22.29,21.665,22.1,3412720,0
+PSTG.US,D,20210407,000000,22.09,22.1,21.485,21.63,2495300,0
+PSTG.US,D,20210408,000000,21.95,21.99,21.275,21.65,2956837,0
+PSTG.US,D,20210409,000000,21.47,21.655,21.17,21.64,2373907,0
+PSTG.US,D,20210412,000000,21.44,21.95,21.105,21.94,4684610,0
+PSTG.US,D,20210413,000000,22,22.19,21.5,21.73,4193079,0
+PSTG.US,D,20210414,000000,21.91,22.59,21.66,21.69,3319866,0
+PSTG.US,D,20210415,000000,21.98,22.12,21.53,21.6,2438444,0
+PSTG.US,D,20210416,000000,21.56,21.67,21.29,21.55,2287473,0
+PSTG.US,D,20210419,000000,21.14,21.46,20.65,20.78,3492441,0
+PSTG.US,D,20210420,000000,20.64,20.98,20.095,20.25,4232884,0
+PSTG.US,D,20210421,000000,20.19,20.77,19.97,20.7,2656623,0
+PSTG.US,D,20210422,000000,20.81,21.1,20.35,20.52,2171883,0
+PSTG.US,D,20210423,000000,20.72,20.98,20.58,20.91,2313229,0
+PSTG.US,D,20210426,000000,21.09,21.48,20.96,21.36,3079888,0
+PSTG.US,D,20210427,000000,21.52,21.5584,21.01,21.1,1812500,0
+PSTG.US,D,20210428,000000,20.9,21,20.69,20.83,1876897,0
+PSTG.US,D,20210429,000000,21.04,21.105,20.33,20.52,2370991,0
+PSTG.US,D,20210430,000000,20.27,20.53,19.98,20.22,2548545,0
+PSTG.US,D,20210503,000000,20.3,20.37,19.53,19.59,2866166,0
+PSTG.US,D,20210504,000000,19.35,19.43,18.6815,18.9,4349602,0
+PSTG.US,D,20210505,000000,19.09,19.09,18.21,18.55,3897902,0
+PSTG.US,D,20210506,000000,18.59,18.65,17.955,18.27,6620926,0
+PSTG.US,D,20210507,000000,18.6,18.93,18.505,18.62,5167860,0
+PSTG.US,D,20210510,000000,18.45,18.49,17.69,17.87,5245321,0
+PSTG.US,D,20210511,000000,17,18.18,16.95,17.85,6319575,0
+PSTG.US,D,20210512,000000,17.47,17.77,16.79,17.03,6865253,0
+PSTG.US,D,20210513,000000,17.38,17.7504,16.83,17.18,8120394,0
+PSTG.US,D,20210514,000000,17.38,18.05,17.3,18.03,4860613,0
+PSTG.US,D,20210517,000000,18.01,18.13,17.61,18.04,3310174,0
+PSTG.US,D,20210518,000000,18.16,18.5,17.92,18.04,3243919,0
+PSTG.US,D,20210519,000000,17.61,18.195,17.5,17.86,6537476,0
+PSTG.US,D,20210520,000000,18.03,18.36,17.94,18.35,5040889,0
+PSTG.US,D,20210521,000000,18.91,19.08,18.63,18.71,5363969,0
+PSTG.US,D,20210524,000000,18.77,19.38,18.72,18.95,6181499,0
+PSTG.US,D,20210525,000000,19.08,19.2,18.77,18.87,3024611,0
+PSTG.US,D,20210526,000000,18.96,19.335,18.93,19.2,5156497,0
+PSTG.US,D,20210527,000000,19.4,19.525,18.57,19.09,8439050,0
+PSTG.US,D,20210528,000000,19.17,19.35,18.88,19.05,4459800,0
+PSTG.US,D,20210601,000000,19.13,19.27,18.64,18.75,5140348,0
+PSTG.US,D,20210602,000000,18.88,19.35,18.685,19.2,5504564,0
+PSTG.US,D,20210603,000000,19.03,19.175,18.52,18.57,4138576,0
+PSTG.US,D,20210604,000000,18.56,18.89,18.49,18.68,2678783,0
+PSTG.US,D,20210607,000000,18.78,18.905,18.56,18.87,2238919,0
+PSTG.US,D,20210608,000000,19,19.14,18.62,19.1,2749819,0
+PSTG.US,D,20210609,000000,19.21,19.388,18.835,18.93,1800440,0
+PSTG.US,D,20210610,000000,18.93,19.28,18.855,19.13,2332006,0
+PSTG.US,D,20210611,000000,19.2,19.26,18.91,19.07,2927886,0
+PSTG.US,D,20210614,000000,19.17,19.84,19.17,19.55,4285248,0
+PSTG.US,D,20210615,000000,19.4,19.74,19.19,19.25,2995585,0
+PSTG.US,D,20210616,000000,19.28,19.625,18.985,19.25,3383049,0
+PSTG.US,D,20210617,000000,19.16,19.695,19.07,19.36,4062596,0
+PSTG.US,D,20210618,000000,19.2,19.3,18.74,18.91,6272721,0
+PSTG.US,D,20210621,000000,18.86,19.435,18.52,19.4,3135119,0
+PSTG.US,D,20210622,000000,19.34,19.6,18.86,19.31,7162108,0
+PSTG.US,D,20210623,000000,19.19,19.845,19.19,19.73,3394184,0
+PSTG.US,D,20210624,000000,19.97,19.98,19.49,19.62,2671391,0
+PSTG.US,D,20210625,000000,19.7,20.01,19.565,20,6779863,0
+PSTG.US,D,20210628,000000,20.12,20.328,19.82,19.91,2790386,0
+PSTG.US,D,20210629,000000,19.92,20.19,19.81,20.01,1980760,0
+PSTG.US,D,20210630,000000,19.98,20.04,19.48,19.53,4208540,0
+PSTG.US,D,20210701,000000,19.56,19.635,19.12,19.31,3024471,0
+PSTG.US,D,20210702,000000,19.5,19.595,19.23,19.45,1908084,0
+PSTG.US,D,20210706,000000,19.43,19.58,19.22,19.49,3505537,0
+PSTG.US,D,20210707,000000,19.64,19.71,18.9,19.09,3349652,0
+PSTG.US,D,20210708,000000,18.62,19.085,18.275,18.84,2297115,0
+PSTG.US,D,20210709,000000,18.86,19.265,18.785,19.22,2636833,0
+PSTG.US,D,20210712,000000,19.19,19.31,18.79,18.89,3106075,0
+PSTG.US,D,20210713,000000,18.75,18.98,18.545,18.58,3155030,0
+PSTG.US,D,20210714,000000,18.71,18.8291,18.18,18.19,4611392,0
+PSTG.US,D,20210715,000000,18.12,18.49,17.62,18.03,7243196,0
+PSTG.US,D,20210716,000000,18.15,18.24,17.83,17.93,6683520,0
+PSTG.US,D,20210719,000000,17.45,18.28,17.4,18.24,7578503,0
+PSTG.US,D,20210720,000000,18.33,19.91,18.315,19.8,12695493,0
+PSTG.US,D,20210721,000000,19.74,20.4,19.43,20.19,6488157,0
+PSTG.US,D,20210722,000000,20.2,20.41,19.71,19.79,7004389,0
+PSTG.US,D,20210723,000000,19.89,19.91,19.62,19.68,1965437,0
+PSTG.US,D,20210726,000000,19.68,20.05,19.565,19.65,5360975,0
+PSTG.US,D,20210727,000000,19.5,19.61,18.9,19.2,6291222,0
+PSTG.US,D,20210728,000000,19.19,19.54,19.08,19.42,6871386,0
+PSTG.US,D,20210729,000000,19.5,19.83,19.41,19.71,4072200,0
+PSTG.US,D,20210730,000000,19.51,19.635,19.33,19.52,4070628,0
+PSTG.US,D,20210802,000000,19.65,20.17,19.55,20.04,4948471,0
+PSTG.US,D,20210803,000000,20.17,20.33,19.73,20.32,3174562,0
+PSTG.US,D,20210804,000000,20.27,20.44,20.11,20.3,2973346,0
+PSTG.US,D,20210805,000000,20.38,20.73,20.28,20.73,2523763,0
+PSTG.US,D,20210806,000000,20.65,20.73,20.1,20.11,3142377,0
+PSTG.US,D,20210809,000000,20.09,20.28,19.74,20.04,3468524,0
+PSTG.US,D,20210810,000000,20.11,20.255,19.435,19.48,3761077,0
+PSTG.US,D,20210811,000000,19.635,20.015,19.445,19.98,4707552,0
+PSTG.US,D,20210812,000000,19.95,20.35,19.89,20.34,1679995,0
+PSTG.US,D,20210813,000000,20.33,20.34,19.86,19.93,1524382,0
+PSTG.US,D,20210816,000000,19.84,19.87,19.495,19.53,2132009,0
+PSTG.US,D,20210817,000000,19.34,19.36,19.07,19.28,2794766,0
+PSTG.US,D,20210818,000000,19.28,19.605,19.1152,19.22,1598016,0
+PSTG.US,D,20210819,000000,19,19.34,18.75,19.14,2376580,0
+PSTG.US,D,20210820,000000,19.29,19.62,19.18,19.61,2974810,0
+PSTG.US,D,20210823,000000,19.83,20.43,19.81,20.4,3415295,0
+PSTG.US,D,20210824,000000,20.4,20.75,20.29,20.69,2649406,0
+PSTG.US,D,20210825,000000,20.68,21.09,20.55,20.95,4246204,0
+PSTG.US,D,20210826,000000,23.41,24.99,23.29,23.84,16890737,0
+PSTG.US,D,20210827,000000,23.78,24.24,23.64,24.06,8560085,0
+PSTG.US,D,20210830,000000,24.09,25.68,24,25.56,10282184,0
+PSTG.US,D,20210831,000000,25.515,26.095,25.42,25.83,5532686,0
+PSTG.US,D,20210901,000000,25.86,26.02,25.64,25.97,4497614,0
+PSTG.US,D,20210902,000000,26.17,26.44,25.89,26.1,3058244,0
+PSTG.US,D,20210903,000000,26.1,26.61,26.02,26.48,4037571,0
+PSTG.US,D,20210907,000000,26.42,26.55,26,26.1,2522119,0
+PSTG.US,D,20210908,000000,26.4,26.42,25.49,25.86,3454030,0
+PSTG.US,D,20210909,000000,25.94,26.51,25.86,26.31,2904723,0
+PSTG.US,D,20210910,000000,26.31,26.945,26.3,26.41,3088875,0
+PSTG.US,D,20210913,000000,26.68,26.8,26.13,26.35,3384430,0
+PSTG.US,D,20210914,000000,26.49,26.74,26.28,26.48,2102919,0
+PSTG.US,D,20210915,000000,26.48,26.76,26.26,26.75,2088641,0
+PSTG.US,D,20210916,000000,26.62,26.905,26.58,26.69,1650455,0
+PSTG.US,D,20210917,000000,26.375,26.5,25.8075,26.27,8394007,0
+PSTG.US,D,20210920,000000,25.59,25.9,25.1,25.88,3481753,0
+PSTG.US,D,20210921,000000,26.13,26.13,25.51,25.68,4561010,0
+PSTG.US,D,20210922,000000,25.74,26.595,25.66,26.39,3954886,0
+PSTG.US,D,20210923,000000,26.59,27.48,26.51,27.04,4775196,0
+PSTG.US,D,20210924,000000,26.81,27.375,26.76,27.11,2868257,0
+PSTG.US,D,20210927,000000,26.91,27.31,26.59,27.1,4339200,0
+PSTG.US,D,20210928,000000,26.855,26.855,25.82,26.13,3601654,0
+PSTG.US,D,20210929,000000,26.91,26.93,25.12,25.28,4487943,0
+PSTG.US,D,20210930,000000,25.5,25.725,25.14,25.16,2637760,0
+PSTG.US,D,20211001,000000,25.18,25.84,25.18,25.71,2505018,0
+PSTG.US,D,20211004,000000,25.61,25.61,24.63,24.87,3395329,0
+PSTG.US,D,20211005,000000,25.09,25.79,24.97,25.68,6969320,0
+PSTG.US,D,20211006,000000,25.33,25.85,25.12,25.72,3345133,0
+PSTG.US,D,20211007,000000,25.86,26.2,25.59,25.68,4306241,0
+PSTG.US,D,20211008,000000,25.76,25.84,25.39,25.39,2459539,0
+PSTG.US,D,20211011,000000,25.26,25.64,25.18,25.25,1586212,0
+PSTG.US,D,20211012,000000,25.28,25.49,25.07,25.18,2006665,0
+PSTG.US,D,20211013,000000,25.35,25.695,25.335,25.5,2285893,0
+PSTG.US,D,20211014,000000,25.91,26.47,25.91,26.21,2977463,0
+PSTG.US,D,20211015,000000,26.4,26.54,26.22,26.22,2024124,0
+PSTG.US,D,20211018,000000,26.13,26.2,25.91,25.94,2107902,0
+PSTG.US,D,20211019,000000,26.08,26.34,25.39,26.1,6663721,0
+PSTG.US,D,20211020,000000,26.23,26.41,25.87,25.89,2932454,0
+PSTG.US,D,20211021,000000,25.81,26.33,25.78,26.26,2088529,0
+PSTG.US,D,20211022,000000,26.26,27.18,26.26,26.43,3550050,0
+PSTG.US,D,20211025,000000,26.44,26.6083,26.275,26.36,1613623,0
+PSTG.US,D,20211026,000000,26.51,26.845,26.25,26.74,3079608,0
+PSTG.US,D,20211027,000000,26.77,27.16,26.42,26.45,1737086,0
+PSTG.US,D,20211028,000000,26.63,27.245,26.46,26.87,1961340,0
+PSTG.US,D,20211029,000000,26.6,27.07,26.59,26.86,1704784,0
+PSTG.US,D,20211101,000000,26.85,27.79,26.85,27.15,2774018,0
+PSTG.US,D,20211102,000000,27.14,27.19,26.53,27.11,2349520,0
+PSTG.US,D,20211103,000000,27,28.02,26.59,27.97,5446668,0
+PSTG.US,D,20211104,000000,28.12,28.19,27.21,27.41,2279451,0
+PSTG.US,D,20211105,000000,27.7,27.79,27.25,27.7,2640912,0
+PSTG.US,D,20211108,000000,27.85,28.765,27.85,28.57,4607524,0
+PSTG.US,D,20211109,000000,28.87,29.245,28.6,28.86,3799248,0
+PSTG.US,D,20211110,000000,28.61,28.94,27.99,28.35,2668444,0
+PSTG.US,D,20211111,000000,28.56,28.77,28.305,28.39,1644467,0
+PSTG.US,D,20211112,000000,28.48,28.64,27.985,28.2,5057752,0
+PSTG.US,D,20211115,000000,28.47,28.62,27.66,28.07,2943607,0
+PSTG.US,D,20211116,000000,27.96,28.25,27.71,28.13,1971470,0
+PSTG.US,D,20211117,000000,28.25,28.565,27.62,27.71,3564141,0
+PSTG.US,D,20211118,000000,27.79,28.27,27.73,28.19,2833019,0
+PSTG.US,D,20211119,000000,28.12,28.31,27.585,27.69,2775691,0
+PSTG.US,D,20211122,000000,27.92,28.06,27.0338,27.48,4266855,0
+PSTG.US,D,20211123,000000,27.3,27.755,26.82,27.28,3725105,0
+PSTG.US,D,20211124,000000,29.47,31.88,28.78,30.95,14699923,0
+PSTG.US,D,20211126,000000,30.49,31.8489,29.78,29.87,4388978,0
+PSTG.US,D,20211129,000000,30.23,32.24,30.03,32.08,10388557,0
+PSTG.US,D,20211130,000000,31.69,32.5582,30.32,30.97,8484833,0
+PSTG.US,D,20211201,000000,31.55,31.97,30.62,30.63,6600200,0
+PSTG.US,D,20211202,000000,30.44,31.78,30.1,31.6,4162252,0
+PSTG.US,D,20211203,000000,31.93,32.55,31.0302,31.6,3131973,0
+PSTG.US,D,20211206,000000,31.42,32.03,30.5514,31.55,4084374,0
+PSTG.US,D,20211207,000000,32.37,33.7,32.35,33.32,6167138,0
+PSTG.US,D,20211208,000000,33.5,33.78,32.88,33.09,3819382,0
+PSTG.US,D,20211209,000000,32.99,33.55,32.43,32.44,2731982,0
+PSTG.US,D,20211210,000000,32.83,33.14,32.14,32.46,3466443,0
+PSTG.US,D,20211213,000000,32.7,32.89,31.825,31.86,3288192,0
+PSTG.US,D,20211214,000000,31.29,31.885,30.93,31.65,2919636,0
+PSTG.US,D,20211215,000000,31.82,32.829,31.325,32.58,3980567,0
+PSTG.US,D,20211216,000000,32.7,33.1,31.55,31.84,3867590,0
+PSTG.US,D,20211217,000000,31.525,32.72,31.3,32.09,5814271,0
+PSTG.US,D,20211220,000000,31.5,31.84,30.95,31.68,3016325,0
+PSTG.US,D,20211221,000000,32.18,32.96,32.043,32.95,2752395,0
+PSTG.US,D,20211222,000000,32.79,33.05,31.81,32.96,3827132,0
+PSTG.US,D,20211223,000000,33,34.65,32.82,33.34,4942028,0
+PSTG.US,D,20211227,000000,33.33,34.31,33.33,34.16,2319712,0
+PSTG.US,D,20211228,000000,34.17,35.09,33.47,33.5,2898322,0
+PSTG.US,D,20211229,000000,33.55,33.79,33.3,33.44,1717563,0
+PSTG.US,D,20211230,000000,33.36,33.51,32.58,32.63,2389552,0
+PSTG.US,D,20211231,000000,33.26,33.26,32.52,32.55,1693077,0
+PSTG.US,D,20220103,000000,32.61,32.77,31.52,32,3516983,0
+PSTG.US,D,20220104,000000,32.13,32.438,31.1901,31.65,2673784,0
+PSTG.US,D,20220105,000000,31.42,32,30.745,30.78,3038111,0
+PSTG.US,D,20220106,000000,30.55,31.3,30.32,30.66,3586613,0
+PSTG.US,D,20220107,000000,30.7,30.94,29.68,29.83,2926761,0
+PSTG.US,D,20220110,000000,29.36,29.93,28.68,29.91,3396903,0
+PSTG.US,D,20220111,000000,29.75,30.115,29.48,29.94,2143490,0
+PSTG.US,D,20220112,000000,30.3,30.54,29.205,29.29,2907324,0
+PSTG.US,D,20220113,000000,29.33,29.33,28.02,28.27,3257609,0
+PSTG.US,D,20220114,000000,27.88,28.45,27.21,27.59,3645322,0
+PSTG.US,D,20220118,000000,27,27.5,26.39,26.51,4426038,0
+PSTG.US,D,20220119,000000,27.01,27.31,26.11,26.12,3061137,0
+PSTG.US,D,20220120,000000,26.31,26.81,25.6,25.65,3360994,0
+PSTG.US,D,20220121,000000,25.07,25.61,24.69,24.73,5482169,0
+PSTG.US,D,20220124,000000,24.15,26.7,23.24,26.4,12675043,0
+PSTG.US,D,20220125,000000,25.82,26.1,24.64,24.92,6537925,0
+PSTG.US,D,20220126,000000,25.82,26.18,24.635,24.95,4255180,0
+PSTG.US,D,20220127,000000,25.59,26.16,24.51,24.56,3943282,0
+PSTG.US,D,20220128,000000,24.56,25.31,24.29,25.31,4108098,0
+PSTG.US,D,20220131,000000,25.41,26.49,25.35,26.49,5607484,0
+PSTG.US,D,20220201,000000,26.72,26.73,25.975,26.56,3174553,0
+PSTG.US,D,20220202,000000,26.91,26.925,25.82,26.4,2940404,0
+PSTG.US,D,20220203,000000,25.9135,26.59,25.75,25.94,2573711,0
+PSTG.US,D,20220204,000000,25.9,26.81,25.78,26.38,2829270,0
+PSTG.US,D,20220207,000000,26.47,26.94,26.2339,26.45,2068958,0
+PSTG.US,D,20220208,000000,26.17,27.07,26.12,27.04,1924535,0
+PSTG.US,D,20220209,000000,27.42,27.69,27.1113,27.68,1961156,0
+PSTG.US,D,20220210,000000,26.87,28.12,26.711,27.58,2225673,0
+PSTG.US,D,20220211,000000,27.62,27.965,26.405,26.62,2523319,0
+PSTG.US,D,20220214,000000,26.62,26.82,25.9981,26.18,2517203,0
+PSTG.US,D,20220215,000000,26.73,27.37,26.68,27.3,1988724,0
+PSTG.US,D,20220216,000000,27.04,27.67,27.04,27.44,1803056,0
+PSTG.US,D,20220217,000000,27.05,27.28,26.105,26.16,2227592,0
+PSTG.US,D,20220218,000000,26.17,26.46,25.52,25.88,2444194,0
+PSTG.US,D,20220222,000000,25.36,26.32,25.36,25.58,2347728,0
+PSTG.US,D,20220223,000000,25.7,26.35,25.34,25.35,4241705,0
+PSTG.US,D,20220224,000000,24.25,26.15,23.34,26.11,3683197,0
+PSTG.US,D,20220225,000000,25.91,26.19,25.34,26.08,2964801,0
+PSTG.US,D,20220228,000000,25.7,26.1,25.385,25.94,3280782,0
+PSTG.US,D,20220301,000000,25.71,26.0445,25.36,25.48,3369267,0
+PSTG.US,D,20220302,000000,25.85,26.73,25.71,26.5,6367431,0
+PSTG.US,D,20220303,000000,30.49,32.5,29.51,29.89,15267013,0
+PSTG.US,D,20220304,000000,29.42,30.26,29,29.41,6276811,0
+PSTG.US,D,20220307,000000,29.5,30.15,28.44,28.95,5045344,0
+PSTG.US,D,20220308,000000,28.55,30.19,28.53,29.17,4403514,0
+PSTG.US,D,20220309,000000,29.93,31.84,29.6,31.52,5410829,0
+PSTG.US,D,20220310,000000,31.15,32.57,31.01,32.4,5620499,0
+PSTG.US,D,20220311,000000,32.37,32.825,31.57,31.67,3201558,0
+PSTG.US,D,20220314,000000,31.38,31.99,30.11,30.41,3086995,0
+PSTG.US,D,20220315,000000,30.57,31.19,30.51,31.03,1806558,0
+PSTG.US,D,20220316,000000,31.48,32.06,30.45,31.68,2994216,0
+PSTG.US,D,20220317,000000,31.5,33.85,31.41,33.85,6082179,0
+PSTG.US,D,20220318,000000,33.65,34.58,33.58,34.55,4479127,0
+PSTG.US,D,20220321,000000,34.58,35.54,34.1,35.07,5186657,0
+PSTG.US,D,20220322,000000,35.1,35.71,34.8,35.25,4157112,0
+PSTG.US,D,20220323,000000,34.7,34.9,33.97,34.53,5122978,0
+PSTG.US,D,20220324,000000,34.87,35.93,34.4,35.73,4594063,0
+PSTG.US,D,20220325,000000,36.04,36.44,35.27,35.84,4499652,0
+PSTG.US,D,20220328,000000,36.05,36.709,35.485,35.95,4052753,0
+PSTG.US,D,20220329,000000,36.2,36.42,35.59,36,2716150,0
+PSTG.US,D,20220330,000000,36,36.49,35.55,35.97,3569567,0
+PSTG.US,D,20220331,000000,36.1,36.1,35.31,35.31,2730578,0
+PSTG.US,D,20220401,000000,35.26,35.87,34.88,35.12,3189509,0
+PSTG.US,D,20220404,000000,35.29,35.99,35.04,35.25,2805845,0
+PSTG.US,D,20220405,000000,34.96,35.1,33.46,33.52,6160592,0
+PSTG.US,D,20220406,000000,33,33.23,32.09,32.43,5443520,0
+PSTG.US,D,20220407,000000,32.72,33.02,31.7,32.17,3865398,0
+PSTG.US,D,20220408,000000,31.88,32.16,31.11,31.13,3852275,0
+PSTG.US,D,20220411,000000,30.83,31.2,30.575,30.7,4661380,0
+PSTG.US,D,20220412,000000,31.12,31.56,30.45,30.51,3098389,0
+PSTG.US,D,20220413,000000,30.52,31.505,30.48,31.35,3053666,0
+PSTG.US,D,20220414,000000,31.31,31.42,30.68,30.73,1853207,0
+PSTG.US,D,20220418,000000,30.7,30.83,30.18,30.55,1818131,0
+PSTG.US,D,20220419,000000,30.58,31.31,30.45,30.94,2063934,0
+PSTG.US,D,20220420,000000,31.18,31.56,30.95,31.16,2986679,0
+PSTG.US,D,20220421,000000,31.49,31.8099,30.01,30.2,3328559,0
+PSTG.US,D,20220422,000000,30,30.27,29.34,29.69,3771462,0
+PSTG.US,D,20220425,000000,29.33,30.9615,29.32,30.77,4444431,0
+PSTG.US,D,20220426,000000,30.57,30.75,29.92,30.06,2654703,0
+PSTG.US,D,20220427,000000,30.2,30.68,29.67,29.84,3456008,0
+PSTG.US,D,20220428,000000,30.21,30.83,29.61,30.58,2321648,0
+PSTG.US,D,20220429,000000,30.09,30.81,29.29,29.3,2170762,0
+PSTG.US,D,20220502,000000,29.3,29.85,28.67,29.82,3084651,0
+PSTG.US,D,20220503,000000,29.73,29.98,28.98,29.22,2060644,0
+PSTG.US,D,20220504,000000,29.42,30.04,28.15,30,3320728,0
+PSTG.US,D,20220505,000000,29.65,29.65,27.465,27.78,4174132,0
+PSTG.US,D,20220506,000000,27.4,27.89,26.77,27.38,2486454,0
+PSTG.US,D,20220509,000000,26.71,27.1,25.52,25.61,4272814,0
+PSTG.US,D,20220510,000000,26.29,26.56,25.31,26.1,3361014,0
+PSTG.US,D,20220511,000000,25.83,26.52,24.7,24.75,4234367,0
+PSTG.US,D,20220512,000000,24.53,25.99,24.25,25.21,4109937,0
+PSTG.US,D,20220513,000000,25.72,26.84,25.72,26.59,3790743,0
+PSTG.US,D,20220516,000000,26.5,26.705,25.88,26.02,2317651,0
+PSTG.US,D,20220517,000000,26.59,26.744,25.79,26.29,2655052,0
+PSTG.US,D,20220518,000000,25.77,26.32,25.19,25.57,3360992,0
+PSTG.US,D,20220519,000000,25.27,25.755,24.155,25.17,6143930,0
+PSTG.US,D,20220520,000000,24.28,24.54,22.34,23.44,7920412,0
+PSTG.US,D,20220523,000000,23.46,23.96,23.22,23.54,4419347,0
+PSTG.US,D,20220524,000000,23.27,23.38,21.895,22.33,4439275,0
+PSTG.US,D,20220525,000000,22.2,23.38,22.175,23.03,3230849,0
+PSTG.US,D,20220526,000000,22.77,23.385,22.21,23.07,4669496,0
+PSTG.US,D,20220527,000000,23.59,24.53,23.59,24.38,6205981,0
+PSTG.US,D,20220531,000000,24.29,24.51,23.62,23.73,4481886,0
+PSTG.US,D,20220601,000000,23.9,25.07,23.52,24.01,9022436,0
+PSTG.US,D,20220602,000000,27.12,29.17,26.63,28.37,20707879,0
+PSTG.US,D,20220603,000000,27.88,28.27,27.18,27.65,5059212,0
+PSTG.US,D,20220606,000000,28.31,28.62,27.29,27.76,3674349,0
+PSTG.US,D,20220607,000000,27.51,28.25,27.44,27.9,2959642,0
+PSTG.US,D,20220608,000000,27.97,28.06,27.2,27.61,3447960,0
+PSTG.US,D,20220609,000000,27.49,27.69,26.57,26.61,2677153,0
+PSTG.US,D,20220610,000000,26.3,26.64,25.66,26.07,2662889,0
+PSTG.US,D,20220613,000000,25.05,25.48,24.355,24.85,3543469,0
+PSTG.US,D,20220614,000000,24.95,25.47,24.8,24.95,3159436,0
+PSTG.US,D,20220615,000000,25.17,26.17,25.08,25.68,3089755,0
+PSTG.US,D,20220616,000000,24.93,25.34,24.135,24.49,3906702,0
+PSTG.US,D,20220617,000000,24.65,25.715,24.64,25.33,6118441,0
+PSTG.US,D,20220621,000000,25.84,26.31,25.69,25.69,4518298,0
+PSTG.US,D,20220622,000000,25.31,25.675,25.01,25.32,4252998,0
+PSTG.US,D,20220623,000000,25.58,26.725,25.42,26.6,6223287,0
+PSTG.US,D,20220624,000000,26.98,27.43,26.735,26.95,4378236,0
+PSTG.US,D,20220627,000000,27.11,27.33,26.455,26.96,3398583,0
+PSTG.US,D,20220628,000000,26.87,27.13,25.75,26.11,3132239,0
+PSTG.US,D,20220629,000000,26.25,26.38,25.71,25.92,2080285,0
+PSTG.US,D,20220630,000000,25.5,25.88,24.98,25.71,3675138,0
+PSTG.US,D,20220701,000000,25.54,25.86,24.23,24.76,3252158,0
+PSTG.US,D,20220705,000000,24.43,25.75,24.295,25.68,3697253,0
+PSTG.US,D,20220706,000000,25.6,25.76,25.19,25.48,2661570,0
+PSTG.US,D,20220707,000000,25.81,26.74,25.75,26.03,2461395,0
+PSTG.US,D,20220708,000000,25.76,26.39,25.53,26.28,1524359,0
+PSTG.US,D,20220711,000000,26.05,26.23,25.69,26.01,1261298,0
+PSTG.US,D,20220712,000000,26.19,26.41,25.315,25.52,2340979,0
+PSTG.US,D,20220713,000000,25.04,25.965,24.89,25.51,2133017,0
+PSTG.US,D,20220714,000000,25.26,25.8099,25.03,25.65,3078661,0
+PSTG.US,D,20220715,000000,26.16,26.16,25.4,25.92,1786770,0
+PSTG.US,D,20220718,000000,26.04,26.61,25.62,25.83,2409721,0
+PSTG.US,D,20220719,000000,26.11,26.62,26.05,26.57,2293100,0
+PSTG.US,D,20220720,000000,26.7,27.595,26.58,27.13,4002533,0
+PSTG.US,D,20220721,000000,26.89,27.58,26.87,27.56,2799989,0
+PSTG.US,D,20220722,000000,27.5,27.99,26.61,26.82,3456107,0
+PSTG.US,D,20220725,000000,26.74,27.04,26.25,26.98,2227972,0
+PSTG.US,D,20220726,000000,27.12,27.395,26.545,26.73,2191255,0
+PSTG.US,D,20220727,000000,27.02,27.79,26.99,27.52,3189792,0
+PSTG.US,D,20220728,000000,27.52,28.21,27.32,27.9,2232738,0
+PSTG.US,D,20220729,000000,27.87,28.525,27.76,28.35,2711203,0
+PSTG.US,D,20220801,000000,28.31,28.83,28.16,28.35,1590502,0
+PSTG.US,D,20220802,000000,27.8,28.73,27.77,28.61,2437829,0
+PSTG.US,D,20220803,000000,28.83,29.17,28.71,29.09,1714460,0
+PSTG.US,D,20220804,000000,29.17,29.53,29.03,29.52,1724065,0
+PSTG.US,D,20220805,000000,29.06,29.99,29.04,29.63,2044766,0
+PSTG.US,D,20220808,000000,29.59,30.09,29.56,29.86,2431037,0
+PSTG.US,D,20220809,000000,29.55,29.66,29,29.21,2382326,0
+PSTG.US,D,20220810,000000,30.02,30.475,29.9,30.27,2797425,0
+PSTG.US,D,20220811,000000,30.56,30.663,29.935,30.21,2086429,0
+PSTG.US,D,20220812,000000,30.52,30.65,30.135,30.37,2669789,0
+PSTG.US,D,20220815,000000,30.29,30.41,30.03,30.28,1953994,0
+PSTG.US,D,20220816,000000,30.28,30.48,30.12,30.25,1490661,0
+PSTG.US,D,20220817,000000,30.23,30.38,29.745,30.16,2120147,0
+PSTG.US,D,20220818,000000,30.33,31.52,30.23,31.34,4922970,0
+PSTG.US,D,20220819,000000,30.94,31.03,30.39,30.69,2955499,0
+PSTG.US,D,20220822,000000,30.25,30.325,29.84,29.93,2376567,0
+PSTG.US,D,20220823,000000,29.99,30.17,29.45,29.68,2914509,0
+PSTG.US,D,20220824,000000,29.76,30.19,29.55,29.72,1606902,0
+PSTG.US,D,20220825,000000,30.09,31.08,30.06,31.05,3443636,0
+PSTG.US,D,20220826,000000,30.94,31.16,30.115,30.38,3219728,0
+PSTG.US,D,20220829,000000,29.94,30.23,29.67,29.77,3489468,0
+PSTG.US,D,20220830,000000,29.96,30.17,29.0784,29.49,3522646,0
+PSTG.US,D,20220831,000000,29.61,29.86,28.89,28.97,5398000,0
+PSTG.US,D,20220901,000000,30,30.28,27.19,28.23,11849973,0
+PSTG.US,D,20220902,000000,28.66,29.76,28.41,29.16,7175705,0
+PSTG.US,D,20220906,000000,29.13,29.4,28.12,28.73,3587732,0
+PSTG.US,D,20220907,000000,28.73,29.22,28.4943,29.22,3568103,0
+PSTG.US,D,20220908,000000,29,29.535,28.76,29.15,3535611,0
+PSTG.US,D,20220909,000000,29.48,30.702,29.46,30.3,5708498,0
+PSTG.US,D,20220912,000000,30.65,30.88,30.08,30.81,4015665,0
+PSTG.US,D,20220913,000000,30.09,30.38,29.1801,29.64,3982826,0
+PSTG.US,D,20220914,000000,29.69,29.85,29.36,29.67,2522586,0
+PSTG.US,D,20220915,000000,29.33,29.39,28.32,28.71,4238912,0
+PSTG.US,D,20220916,000000,28.41,28.755,27.88,28.73,6790254,0
+PSTG.US,D,20220919,000000,28.28,28.63,27.87,28.14,3082497,0
+PSTG.US,D,20220920,000000,27.93,28.2,27.72,28.01,2134574,0
+PSTG.US,D,20220921,000000,28.2,28.52,27.56,27.57,2462184,0
+PSTG.US,D,20220922,000000,27.25,27.44,25.98,26.5,8765952,0
+PSTG.US,D,20220923,000000,26.04,26.29,25.75,26.26,3031068,0
+PSTG.US,D,20220926,000000,26.07,26.51,25.79,26.09,2938158,0
+PSTG.US,D,20220927,000000,26.79,27.2,26.575,26.86,3550956,0
+PSTG.US,D,20220928,000000,26.76,27.72,26.72,27.66,4084846,0
+PSTG.US,D,20220929,000000,27.25,27.51,26.94,27.44,2868948,0
+PSTG.US,D,20220930,000000,27.4,28.14,27.36,27.37,2790009,0
+PSTG.US,D,20221003,000000,27.61,27.905,27.3,27.71,2886902,0
+PSTG.US,D,20221004,000000,28.41,28.87,28.245,28.7,3334318,0
+PSTG.US,D,20221005,000000,28.31,29.36,28.26,29.04,3089990,0
+PSTG.US,D,20221006,000000,28.98,29.43,28.98,29.15,1934122,0
+PSTG.US,D,20221007,000000,28.53,28.79,27.98,28.26,2380111,0
+PSTG.US,D,20221010,000000,28.42,28.49,26.87,27.3,3211834,0
+PSTG.US,D,20221011,000000,27.16,27.52,26.4,27.04,3609158,0
+PSTG.US,D,20221012,000000,27.11,27.17,26.37,26.44,2876604,0
+PSTG.US,D,20221013,000000,25.83,26.88,25.5,26.46,3560051,0
+PSTG.US,D,20221014,000000,27,27.2,26.06,26.3,2700425,0
+PSTG.US,D,20221017,000000,26.74,27.835,26.68,27.75,5246970,0
+PSTG.US,D,20221018,000000,28.43,28.7,27.52,27.82,2441733,0
+PSTG.US,D,20221019,000000,27.55,28.06,27.265,27.46,2990867,0
+PSTG.US,D,20221020,000000,27.46,28.12,27.41,27.64,3107760,0
+PSTG.US,D,20221021,000000,27.66,28.895,27.54,28.81,4054973,0
+PSTG.US,D,20221024,000000,28.82,29.005,28.11,28.63,2413237,0
+PSTG.US,D,20221025,000000,28.58,29.715,28.58,29.51,2748843,0
+PSTG.US,D,20221026,000000,29.115,29.74,28.905,29.3,2847607,0
+PSTG.US,D,20221027,000000,30.56,31.05,29.74,29.83,4190550,0
+PSTG.US,D,20221028,000000,29.69,30.8,29.69,30.5,2730356,0
+PSTG.US,D,20221031,000000,30.97,31.38,30.62,30.86,3347536,0
+PSTG.US,D,20221101,000000,31.4,31.97,31.3,31.7,4274195,0
+PSTG.US,D,20221102,000000,31.59,31.91,30.76,30.95,2983772,0
+PSTG.US,D,20221103,000000,30.18,30.88,29.77,30.5,2667241,0
+PSTG.US,D,20221104,000000,30.99,31.2,29.91,30.34,2577876,0
+PSTG.US,D,20221107,000000,30.33,30.83,30.09,30.65,2303542,0
+PSTG.US,D,20221108,000000,30.94,31.28,30.48,30.88,2520515,0
+PSTG.US,D,20221109,000000,30.25,30.32,29.27,29.66,3857997,0
+PSTG.US,D,20221110,000000,31.13,31.47,30.36,30.95,3330750,0
+PSTG.US,D,20221111,000000,31,31.42,30.44,30.78,3354817,0
+PSTG.US,D,20221114,000000,30.74,32.39,30.39,31.07,7040217,0
+PSTG.US,D,20221115,000000,31.83,32.4484,31.36,31.56,4669307,0
+PSTG.US,D,20221116,000000,31.19,31.3,30.325,30.48,4017565,0
+PSTG.US,D,20221117,000000,29.9,30.51,29.67,30.49,3186613,0
+PSTG.US,D,20221118,000000,30.95,30.95,30.42,30.75,3119026,0
+PSTG.US,D,20221121,000000,30.48,30.57,30.06,30.45,2206331,0
+PSTG.US,D,20221122,000000,30.39,30.5999,29.8953,30.48,3192099,0
+PSTG.US,D,20221123,000000,30.43,30.92,30.38,30.61,2208447,0
+PSTG.US,D,20221125,000000,30.36,30.6088,29.8,30.46,1110574,0
+PSTG.US,D,20221128,000000,30.25,30.69,29.45,29.54,6064435,0
+PSTG.US,D,20221129,000000,29.63,29.935,29.38,29.46,6885391,0
+PSTG.US,D,20221130,000000,28.98,29.25,27.3301,29.19,10668516,0
+PSTG.US,D,20221201,000000,30.45,30.57,28.6,30.25,9438205,0
+PSTG.US,D,20221202,000000,30.05,30.08,28.87,29.61,5324066,0
+PSTG.US,D,20221205,000000,29.51,30.135,29.235,29.28,2859449,0
+PSTG.US,D,20221206,000000,29.38,29.64,28.815,29.02,3156329,0
+PSTG.US,D,20221207,000000,28.94,29.18,28.36,28.68,2337940,0
+PSTG.US,D,20221208,000000,28.89,29.42,28.67,29.14,3269799,0
+PSTG.US,D,20221209,000000,29,29.555,28.92,29.14,2048947,0
+PSTG.US,D,20221212,000000,29.27,29.82,29.02,29.81,2900035,0
+PSTG.US,D,20221213,000000,30.55,30.8766,29.88,30.18,5352540,0
+PSTG.US,D,20221214,000000,30.18,31.23,30,30.65,4910029,0
+PSTG.US,D,20221215,000000,30.15,30.21,28.96,29.08,3938004,0
+PSTG.US,D,20221216,000000,28.88,29.14,28.375,28.62,5493939,0
+PSTG.US,D,20221219,000000,28.5,28.67,27.245,27.52,5431335,0
+PSTG.US,D,20221220,000000,27.35,27.88,26.91,27.75,4595841,0
+PSTG.US,D,20221221,000000,27.87,27.87,27.245,27.72,5958257,0
+PSTG.US,D,20221222,000000,27.41,27.52,26.65,26.96,3230809,0
+PSTG.US,D,20221223,000000,26.71,26.81,26.19,26.65,3953682,0
+PSTG.US,D,20221227,000000,26.64,26.74,26.41,26.41,2268072,0
+PSTG.US,D,20221228,000000,26.35,26.53,26.13,26.28,2579944,0
+PSTG.US,D,20221229,000000,26.6,27.135,26.54,27.04,2575401,0
+PSTG.US,D,20221230,000000,26.75,26.95,26.3601,26.76,2020775,0
+PSTG.US,D,20230103,000000,26.99,27.55,26.59,27.15,2727850,0
+PSTG.US,D,20230104,000000,27.4,27.415,26.565,26.89,5664821,0
+PSTG.US,D,20230105,000000,26.65,26.76,25.775,26.03,3889540,0
+PSTG.US,D,20230106,000000,26.38,26.74,26.1,26.67,3643931,0
+PSTG.US,D,20230109,000000,26.95,27.27,26.32,26.4,3773512,0
+PSTG.US,D,20230110,000000,26.29,26.61,26.27,26.46,3406264,0
+PSTG.US,D,20230111,000000,26.52,26.85,26.2,26.57,2873451,0
+PSTG.US,D,20230112,000000,26.85,26.85,26.18,26.52,3451015,0
+PSTG.US,D,20230113,000000,26.17,26.645,26.095,26.46,4162787,0
+PSTG.US,D,20230117,000000,26.41,27.15,26.1,27.14,4967504,0
+PSTG.US,D,20230118,000000,27.43,27.63,26.705,26.74,4929130,0
+PSTG.US,D,20230119,000000,26.49,26.67,25.585,25.89,5842011,0
+PSTG.US,D,20230120,000000,26.1,26.19,25.705,26.01,3883428,0
+PSTG.US,D,20230123,000000,26.21,27.225,26.1,27.05,7198232,0
+PSTG.US,D,20230124,000000,26.95,27.71,26.9,27.66,5545606,0
+PSTG.US,D,20230125,000000,27.19,27.63,26.625,27.61,4352440,0
+PSTG.US,D,20230126,000000,28.04,28.28,27.635,28.24,4521193,0
+PSTG.US,D,20230127,000000,28.09,28.85,27.97,28.3,5657474,0
+PSTG.US,D,20230130,000000,28.09,28.38,27.97,28.32,2911274,0
+PSTG.US,D,20230131,000000,28.41,29.115,28.31,28.94,4194752,0
+PSTG.US,D,20230201,000000,29.02,29.67,28.69,29.55,4269730,0
+PSTG.US,D,20230202,000000,29.88,30.965,29.88,30.27,8773222,0
+PSTG.US,D,20230203,000000,29.83,30.45,29.6,29.91,3784191,0
+PSTG.US,D,20230206,000000,29.57,29.855,29.29,29.45,3844408,0
+PSTG.US,D,20230207,000000,29.31,30.34,29.24,30.25,3680856,0
+PSTG.US,D,20230208,000000,30.22,30.81,30.21,30.44,3498623,0
+PSTG.US,D,20230209,000000,30.91,31.74,30.8,30.92,5121371,0
+PSTG.US,D,20230210,000000,30.71,30.9,30.31,30.55,3183452,0
+PSTG.US,D,20230213,000000,30.71,31.01,30.5,30.81,4325782,0
+PSTG.US,D,20230214,000000,30.67,31.605,30.55,31.32,5626268,0
+PSTG.US,D,20230215,000000,31.33,32.18,31.3,31.96,4593957,0
+PSTG.US,D,20230216,000000,31.49,32.02,31.3355,31.59,3259313,0
+PSTG.US,D,20230217,000000,31.32,31.42,30.385,30.48,5046700,0
+PSTG.US,D,20230221,000000,29.87,30.18,29.485,29.49,6029311,0
+PSTG.US,D,20230222,000000,29.44,29.58,28.65,29.08,5020754,0
+PSTG.US,D,20230223,000000,29.25,29.475,28.49,29.45,6651526,0
+PSTG.US,D,20230224,000000,28.92,29.04,27.97,28.09,5635193,0
+PSTG.US,D,20230227,000000,28.46,28.71,28.38,28.61,7852923,0
+PSTG.US,D,20230228,000000,28.67,28.885,28.47,28.54,5588487,0
+PSTG.US,D,20230301,000000,28.69,29.21,28.58,28.79,5803785,0
+PSTG.US,D,20230302,000000,25.735,25.85,23.74,24.43,31304392,0
+PSTG.US,D,20230303,000000,24.51,24.72,23.96,24.56,10761450,0
+PSTG.US,D,20230306,000000,24.63,25.2,24.32,24.46,6811385,0
+PSTG.US,D,20230307,000000,24.39,24.93,24.23,24.4,5970310,0
+PSTG.US,D,20230308,000000,24.39,24.97,24.25,24.73,4660199,0
+PSTG.US,D,20230309,000000,24.63,24.8,23.68,23.77,8376780,0
+PSTG.US,D,20230310,000000,23.5,23.89,23.265,23.45,5930296,0
+PSTG.US,D,20230313,000000,23.31,23.5,22.945,23.09,5554583,0
+PSTG.US,D,20230314,000000,23.47,23.665,23.215,23.46,6591881,0
+PSTG.US,D,20230315,000000,23.08,23.72,22.96,23.35,5712414,0
+PSTG.US,D,20230316,000000,23.23,24.3,23.13,24.12,5914466,0
+PSTG.US,D,20230317,000000,24.07,24.7,23.99,24.05,7555777,0
+PSTG.US,D,20230320,000000,24,24.405,23.87,24.32,4136263,0
+PSTG.US,D,20230321,000000,24.49,25.115,24.34,25.08,6996952,0
+PSTG.US,D,20230322,000000,24.96,25.26,24.48,24.5,4902066,0
+PSTG.US,D,20230323,000000,24.84,24.94,24.025,24.12,4571391,0
+PSTG.US,D,20230324,000000,24.08,24.135,23.53,23.77,3318200,0
+PSTG.US,D,20230327,000000,24.05,24.1498,23.71,23.98,6293605,0
+PSTG.US,D,20230328,000000,23.95,24.03,23.655,23.87,3285675,0
+PSTG.US,D,20230329,000000,24.18,24.725,23.995,24.64,3965802,0
+PSTG.US,D,20230330,000000,24.88,24.905,24.475,24.75,3677964,0
+PSTG.US,D,20230331,000000,24.7,25.52,24.65,25.51,3942491,0
+PSTG.US,D,20230403,000000,25.45,25.7,25.195,25.52,3091432,0
+PSTG.US,D,20230404,000000,25.64,25.77,25.32,25.68,4403199,0
+PSTG.US,D,20230405,000000,25.53,25.54,24.935,25.32,4933280,0
+PSTG.US,D,20230406,000000,25.71,25.82,25.18,25.62,4749645,0
+PSTG.US,D,20230410,000000,25.49,26.185,25.49,26.04,5364323,0
+PSTG.US,D,20230411,000000,26.02,26.435,25.945,26.19,5325880,0
+PSTG.US,D,20230412,000000,26.45,26.53,25.645,25.75,4017451,0
+PSTG.US,D,20230413,000000,26.03,26.225,25.69,26.13,2897749,0
+PSTG.US,D,20230414,000000,26.01,26.52,25.865,26.05,3306982,0
+PSTG.US,D,20230417,000000,25.98,26.19,25.82,25.97,2769072,0
+PSTG.US,D,20230418,000000,26.11,26.23,25.87,26.05,2598627,0
+PSTG.US,D,20230419,000000,25.59,25.65,24.43,24.54,8469459,0
+PSTG.US,D,20230420,000000,24.19,24.24,23.79,23.86,6247537,0
+PSTG.US,D,20230421,000000,23.62,23.825,23.16,23.28,6981954,0
+PSTG.US,D,20230424,000000,23.11,23.34,22.83,22.95,5995249,0
+PSTG.US,D,20230425,000000,22.85,22.94,22.24,22.28,5928706,0
+PSTG.US,D,20230426,000000,22.32,22.77,22.17,22.65,4915530,0
+PSTG.US,D,20230427,000000,22.65,22.84,22.41,22.81,3258233,0
+PSTG.US,D,20230428,000000,22.72,22.925,22.5525,22.83,2130527,0
+PSTG.US,D,20230501,000000,22.91,23.07,22.72,23.04,2384790,0
+PSTG.US,D,20230502,000000,22.95,23.15,22.27,22.5,3732078,0
+PSTG.US,D,20230503,000000,22.6,22.765,22.22,22.25,3106405,0
+PSTG.US,D,20230504,000000,22.22,22.625,22.14,22.22,2068022,0
+PSTG.US,D,20230505,000000,22.43,22.82,22.43,22.64,2389537,0
+PSTG.US,D,20230508,000000,22.59,22.88,22.43,22.75,2294020,0
+PSTG.US,D,20230509,000000,22.66,23.165,22.57,23.11,3639159,0
+PSTG.US,D,20230510,000000,23.37,23.46,22.745,23.04,1800654,0
+PSTG.US,D,20230511,000000,23.02,23.15,22.76,22.94,4799897,0
+PSTG.US,D,20230512,000000,23.01,23.37,22.635,23.24,5938889,0
+PSTG.US,D,20230515,000000,23.32,23.65,23.25,23.62,2944639,0
+PSTG.US,D,20230516,000000,23.53,23.895,23.53,23.69,3307686,0
+PSTG.US,D,20230517,000000,23.87,24.09,23.575,24.05,2165713,0
+PSTG.US,D,20230518,000000,24.15,24.91,24.05,24.82,4217533,0
+PSTG.US,D,20230519,000000,24.66,24.715,24,24.24,3718901,0
+PSTG.US,D,20230522,000000,24.35,25.04,24.3,24.84,4726515,0
+PSTG.US,D,20230523,000000,24.77,25.1,24.48,24.52,2949537,0
+PSTG.US,D,20230524,000000,24.36,24.61,24.205,24.53,2345886,0
+PSTG.US,D,20230525,000000,25.4,26.05,25.29,25.89,6257179,0
+PSTG.US,D,20230526,000000,25.89,27.74,25.87,27.56,7192835,0
+PSTG.US,D,20230530,000000,28,29.66,27.98,29.4,14331202,0
+PSTG.US,D,20230531,000000,29.06,29.4,28.43,28.79,12830509,0
+PSTG.US,D,20230601,000000,31.01,35.42,30.97,34.28,20728992,0
+PSTG.US,D,20230602,000000,32.8,34.6401,32.71,34.25,11457488,0
+PSTG.US,D,20230605,000000,34.19,34.845,33.88,34.41,5053510,0
+PSTG.US,D,20230606,000000,34.28,34.995,34.11,34.9,3553850,0
+PSTG.US,D,20230607,000000,34.99,35.44,33.8,34.02,6158413,0
+PSTG.US,D,20230608,000000,34.37,34.84,34.05,34.55,4321070,0
+PSTG.US,D,20230609,000000,34.9,35.6,34.72,35.37,4774203,0
+PSTG.US,D,20230612,000000,35.46,36.25,35.3,36.2,4309647,0
+PSTG.US,D,20230613,000000,36.5,36.675,36.075,36.6,3685177,0
+PSTG.US,D,20230614,000000,36.48,37.5,36.45,37.36,5498950,0
+PSTG.US,D,20230615,000000,36.92,37.675,36.87,37.6,3243712,0
+PSTG.US,D,20230616,000000,37.98,38.36,37.42,37.74,5881110,0
+PSTG.US,D,20230620,000000,37.34,37.63,36.775,37.02,4125749,0
+PSTG.US,D,20230621,000000,37.2,37.23,36.05,36.1,4058573,0
+PSTG.US,D,20230622,000000,35.9,36.69,35.26,36.65,6245852,0
+PSTG.US,D,20230623,000000,36.09,36.31,35.592,35.85,5687770,0
+PSTG.US,D,20230626,000000,36.05,36.42,35.52,35.56,3300036,0
+PSTG.US,D,20230627,000000,35.84,36.14,35.655,35.91,3002362,0
+PSTG.US,D,20230628,000000,35.8,36.19,35.6,35.86,2767373,0
+PSTG.US,D,20230629,000000,35.9,36.15,35.5223,36.14,3183054,0
+PSTG.US,D,20230630,000000,36.45,37.08,36.19,36.82,3268995,0
+PSTG.US,D,20230703,000000,36.77,37.19,36.77,37.1,1719673,0
+PSTG.US,D,20230705,000000,36.76,37.22,36.69,36.89,2415164,0
+PSTG.US,D,20230706,000000,36.4,36.975,36.31,36.85,2915286,0
+PSTG.US,D,20230707,000000,37.1,37.91,37,37.25,3325696,0
+PSTG.US,D,20230710,000000,37.07,38.26,37.0201,38.14,3856428,0
+PSTG.US,D,20230711,000000,38.28,38.3799,37.64,38.2,2999897,0
+PSTG.US,D,20230712,000000,38.5,38.5,37.48,37.5,3494137,0
+PSTG.US,D,20230713,000000,37.79,38.39,37.56,38.32,2242519,0
+PSTG.US,D,20230714,000000,38.11,38.33,37.61,37.92,2148761,0
+PSTG.US,D,20230717,000000,37.79,38.765,37.76,38.5,2829809,0
+PSTG.US,D,20230718,000000,38.44,38.99,37.805,38.6,3138764,0
+PSTG.US,D,20230719,000000,38.66,39.19,38.56,38.59,3156731,0
+PSTG.US,D,20230720,000000,38.11,38.58,37.43,37.64,4335166,0
+PSTG.US,D,20230721,000000,38.07,38.3,37.06,37.07,3677180,0
+PSTG.US,D,20230724,000000,37.2,37.92,37.2,37.89,4952550,0
+PSTG.US,D,20230725,000000,38.11,38.76,37.74,38.73,2629919,0
+PSTG.US,D,20230726,000000,38.49,38.6,37.8,38.19,2728731,0
+PSTG.US,D,20230727,000000,38.82,38.9942,37.825,38.01,3624228,0
+PSTG.US,D,20230728,000000,38.16,38.39,37.52,37.55,2600764,0
+PSTG.US,D,20230731,000000,37.71,37.94,36.45,36.99,5428139,0
+PSTG.US,D,20230801,000000,36.58,37.705,36.545,37.62,3777268,0
+PSTG.US,D,20230802,000000,37.03,37.89,36.945,37.46,2723163,0
+PSTG.US,D,20230803,000000,37.1,37.925,37.0063,37.58,2453753,0
+PSTG.US,D,20230804,000000,37.64,38.1,36.81,37.55,2363996,0
+PSTG.US,D,20230807,000000,37.85,37.85,37.19,37.66,1632504,0
+PSTG.US,D,20230808,000000,37.61,37.62,36.73,36.97,3301832,0
+PSTG.US,D,20230809,000000,36.97,37,35.615,36.18,5311186,0
+PSTG.US,D,20230810,000000,36.59,37.0299,36.185,36.47,1929685,0
+PSTG.US,D,20230811,000000,36.27,36.65,35.9525,36.02,2463356,0
+PSTG.US,D,20230814,000000,36.06,36.66,35.93,36.64,2246950,0
+PSTG.US,D,20230815,000000,37,37.28,36.535,36.56,1816212,0
+PSTG.US,D,20230816,000000,36.45,37.16,36.45,36.99,3104976,0
+PSTG.US,D,20230817,000000,37.22,37.36,36.4309,36.53,2939519,0
+PSTG.US,D,20230818,000000,36.01,36.94,35.9418,36.82,2641717,0
+PSTG.US,D,20230821,000000,37.03,37.99,37,37.32,4926634,0
+PSTG.US,D,20230822,000000,37.74,38.085,37.295,37.45,2079011,0
+PSTG.US,D,20230823,000000,37.5,38.49,37.24,37.99,3608958,0
+PSTG.US,D,20230824,000000,38.39,38.46,35.575,35.69,4041198,0
+PSTG.US,D,20230825,000000,35.72,36.12,35.26,35.77,3057992,0
+PSTG.US,D,20230828,000000,36,36.37,35.655,36.01,2269638,0
+PSTG.US,D,20230829,000000,35.77,36.44,35.61,36.32,2771397,0
+PSTG.US,D,20230830,000000,36.25,37.05,35.78,36.48,5868813,0
+PSTG.US,D,20230831,000000,37.15,37.5194,34.01,36.59,10401657,0
+PSTG.US,D,20230901,000000,37.37,39.145,37.345,38.36,5213216,0
+PSTG.US,D,20230905,000000,38.48,40.5,38.48,40.17,5845472,0
+PSTG.US,D,20230906,000000,39.86,40.19,39.3638,39.65,3531977,0
+PSTG.US,D,20230907,000000,39,39.22,38.315,38.96,3569726,0
+PSTG.US,D,20230908,000000,38.92,39.44,38.61,39.1,2470674,0
+PSTG.US,D,20230911,000000,39.65,39.748,38.9516,39.18,2264670,0
+PSTG.US,D,20230912,000000,38.8,39.4,38.19,38.29,2371765,0
+PSTG.US,D,20230913,000000,38.35,38.58,37.29,37.31,2786831,0
+PSTG.US,D,20230914,000000,37.44,37.575,36.4,36.9,2977973,0
+PSTG.US,D,20230915,000000,37,37.035,35.91,36.25,7546171,0
+PSTG.US,D,20230918,000000,36,36.16,35.36,35.91,3549478,0
+PSTG.US,D,20230919,000000,35.83,36.205,35.81,35.98,2594186,0
+PSTG.US,D,20230920,000000,36.13,36.51,35.65,35.71,2280628,0
+PSTG.US,D,20230921,000000,35.01,35.1,33.64,34.66,6664110,0
+PSTG.US,D,20230922,000000,34.92,35.01,34.33,34.63,2449916,0
+PSTG.US,D,20230925,000000,34.51,34.85,33.615,33.89,2576772,0
+PSTG.US,D,20230926,000000,33.59,33.9,33.325,33.49,2431133,0
+PSTG.US,D,20230927,000000,33.76,34.71,33.57,34.49,4486968,0
+PSTG.US,D,20230928,000000,34.56,35.2,34.33,35.11,2437165,0
+PSTG.US,D,20230929,000000,35.5,35.825,35.37,35.62,3026178,0
+PSTG.US,D,20231002,000000,35.62,36.22,35.54,35.54,2400740,0
+PSTG.US,D,20231003,000000,35.32,35.59,34.045,34.3,2229523,0
+PSTG.US,D,20231004,000000,34.83,34.92,33.93,34.39,1848354,0
+PSTG.US,D,20231005,000000,34.26,34.7,33.87,34.44,1439702,0
+PSTG.US,D,20231006,000000,34.2,35.43,34.2,35.35,2039996,0
+PSTG.US,D,20231009,000000,35.06,35.34,34.665,35.14,1235627,0
+PSTG.US,D,20231010,000000,35.17,36.65,35.125,36.09,2569303,0
+PSTG.US,D,20231011,000000,36.19,36.7625,36,36.58,2509745,0
+PSTG.US,D,20231012,000000,36.8,36.99,35.51,35.9,1562952,0
+PSTG.US,D,20231013,000000,35.95,36.24,35.05,35.11,1560695,0
+PSTG.US,D,20231016,000000,35.3,35.705,35.01,35.59,1609988,0
+PSTG.US,D,20231017,000000,35.2,35.79,35.17,35.47,1544715,0
+PSTG.US,D,20231018,000000,35.09,35.38,34.19,34.27,1879043,0
+PSTG.US,D,20231019,000000,34.61,34.9,33.77,33.84,1807668,0
+PSTG.US,D,20231020,000000,33.6,33.75,32.58,33.08,2432883,0
+PSTG.US,D,20231023,000000,32.97,33.58,32.45,33.41,2037025,0
+PSTG.US,D,20231024,000000,33.71,33.98,33.365,33.97,1588840,0
+PSTG.US,D,20231025,000000,33.79,34.26,33.06,33.19,1396912,0
+PSTG.US,D,20231026,000000,32.9,33.37,32.045,32.56,2765231,0
+PSTG.US,D,20231027,000000,32.96,33.36,32.755,32.95,1946580,0
+PSTG.US,D,20231030,000000,33.18,33.345,32.66,32.97,2340531,0
+PSTG.US,D,20231031,000000,33.17,34.02,32.8,33.81,1917154,0
+PSTG.US,D,20231101,000000,33.68,34.08,33.48,34.07,1837839,0
+PSTG.US,D,20231102,000000,34.6,34.83,33.81,34.22,1983401,0
+PSTG.US,D,20231103,000000,34.31,35.155,34.19,34.96,2058032,0
+PSTG.US,D,20231106,000000,35.12,35.29,34.655,34.98,1375686,0
+PSTG.US,D,20231107,000000,35.2,35.79,34.9,35.3,1499484,0
+PSTG.US,D,20231108,000000,35.42,35.58,35.175,35.34,1427146,0
+PSTG.US,D,20231109,000000,35.42,35.74,35.135,35.4,1351519,0
+PSTG.US,D,20231110,000000,35.52,36.445,35.52,36.31,1771836,0
+PSTG.US,D,20231113,000000,36.29,36.41,35.83,35.94,1912684,0
+PSTG.US,D,20231114,000000,36.97,37.88,36.63,37.86,2770997,0
+PSTG.US,D,20231115,000000,38.1,38.19,37.47,37.73,3055789,0
+PSTG.US,D,20231116,000000,37.38,37.56,35.815,36.16,2769906,0
+PSTG.US,D,20231117,000000,36.18,36.76,36.105,36.65,2296714,0
+PSTG.US,D,20231120,000000,36.63,37.155,36.59,37.12,2027070,0
+PSTG.US,D,20231121,000000,36.8,36.99,36.38,36.58,2409100,0
+PSTG.US,D,20231122,000000,36.86,37.64,36.8532,37.39,2203877,0
+PSTG.US,D,20231124,000000,37.22,37.345,36.5206,36.96,1695294,0
+PSTG.US,D,20231127,000000,36.8,37.175,36.08,36.11,5078132,0
+PSTG.US,D,20231128,000000,35.99,36.23,35.61,35.87,4265338,0
+PSTG.US,D,20231129,000000,36.61,38.28,36.61,37.93,9183371,0
+PSTG.US,D,20231130,000000,31.03,33.48,31,33.31,19462986,0
+PSTG.US,D,20231201,000000,33.21,33.75,32.27,33.15,7014612,0
+PSTG.US,D,20231204,000000,33.03,33.14,32.41,32.89,5339657,0
+PSTG.US,D,20231205,000000,32.71,32.75,32.23,32.59,3979802,0
+PSTG.US,D,20231206,000000,32.7,32.77,31.79,31.81,3648297,0
+PSTG.US,D,20231207,000000,32.25,32.705,31.9,32.51,3335429,0
+PSTG.US,D,20231208,000000,32.26,33.41,32.26,33.17,3029609,0
+PSTG.US,D,20231211,000000,33.06,33.375,32.95,33.22,2167611,0
+PSTG.US,D,20231212,000000,33.01,33.885,32.54,33.81,3714495,0
+PSTG.US,D,20231213,000000,33.85,34.62,33.75,34.28,4012445,0
+PSTG.US,D,20231214,000000,34.73,36.27,34.73,36.26,5015456,0
+PSTG.US,D,20231215,000000,36.35,36.85,36.13,36.59,6089740,0
+PSTG.US,D,20231218,000000,36.63,37.625,36.63,37.49,2945536,0
+PSTG.US,D,20231219,000000,37.575,37.7,36.62,36.71,2901440,0
+PSTG.US,D,20231220,000000,36.59,36.7,35.76,35.81,2850122,0
+PSTG.US,D,20231221,000000,36.02,36.33,35.105,36.06,7108641,0
+PSTG.US,D,20231222,000000,36.01,36.49,35.59,35.88,3014413,0
+PSTG.US,D,20231226,000000,36,36,35.365,35.54,2484348,0
+PSTG.US,D,20231227,000000,35.62,35.86,35.495,35.57,1547685,0
+PSTG.US,D,20231228,000000,35.64,36.11,35.605,36.04,1716343,0
+PSTG.US,D,20231229,000000,35.95,36.14,35.615,35.66,1707329,0
+PSTG.US,D,20240102,000000,35.28,35.34,34.32,34.82,3783533,0
+PSTG.US,D,20240103,000000,37.13,37.72,36.1608,36.52,14697372,0
+PSTG.US,D,20240104,000000,36.29,37,36.2,36.8,51113548,0
+PSTG.US,D,20240105,000000,36.55,37.3,35.88,35.89,6405445,0
+PSTG.US,D,20240108,000000,36.06,37.445,35.9,37.44,7012186,0
+PSTG.US,D,20240109,000000,37.3,37.745,36.89,37.28,3759573,0
+PSTG.US,D,20240110,000000,37.5,37.59,36.485,36.65,5802185,0
+PSTG.US,D,20240111,000000,36.61,37.045,36.27,36.99,3127739,0
+PSTG.US,D,20240112,000000,37.25,37.58,36.465,36.61,2159560,0
+PSTG.US,D,20240116,000000,36.45,36.59,35.47,36.12,2977932,0
+PSTG.US,D,20240117,000000,35.8,36.97,35.3481,36.97,3662354,0
+PSTG.US,D,20240118,000000,37.52,39.015,37.26,38.93,5338490,0
+PSTG.US,D,20240119,000000,39.4,40.91,39.14,40.9,6228811,0
+PSTG.US,D,20240122,000000,41.48,42.08,41.02,41.18,5772051,0
+PSTG.US,D,20240123,000000,41.25,41.41,40.55,40.72,3221445,0
+PSTG.US,D,20240124,000000,41.1,42.48,40.9745,41.94,4218820,0
+PSTG.US,D,20240125,000000,42.43,42.47,41.27,41.28,2671703,0
+PSTG.US,D,20240126,000000,40.96,41.39,40.62,40.67,2596379,0
+PSTG.US,D,20240129,000000,40.7,41.61,40.65,41.47,3132802,0
+PSTG.US,D,20240130,000000,41.67,41.95,40.99,41.15,2296728,0
+PSTG.US,D,20240131,000000,40.63,40.8,39.8,39.99,3461605,0
+PSTG.US,D,20240201,000000,40.37,40.935,40.01,40.65,2147522,0
+PSTG.US,D,20240202,000000,41.21,42.675,40.81,42.25,3833901,0
+PSTG.US,D,20240205,000000,42.29,42.8,41.59,41.89,2277162,0
+PSTG.US,D,20240206,000000,42.09,42.24,40.91,41.68,4042928,0
+PSTG.US,D,20240207,000000,41.94,42.73,41.65,42.54,2432671,0
+PSTG.US,D,20240208,000000,42.55,44.345,42.55,44.14,4107441,0
+PSTG.US,D,20240209,000000,44.48,45.22,44.35,44.75,2740675,0
+PSTG.US,D,20240212,000000,44.75,45.34,44.455,44.51,2826476,0
+PSTG.US,D,20240213,000000,42.8,43.64,42.26,42.71,3592811,0
+PSTG.US,D,20240214,000000,42,42.74,41.35,42.43,3132659,0
+PSTG.US,D,20240215,000000,42.65,43.54,42.195,43.41,2618428,0
+PSTG.US,D,20240216,000000,43.46,43.61,42.78,42.95,1838193,0
+PSTG.US,D,20240220,000000,41.43,41.61,40.59,40.8,5323196,0
+PSTG.US,D,20240221,000000,39.99,39.99,38.78,39.23,5298917,0
+PSTG.US,D,20240222,000000,40.67,41.37,40.32,41.19,3723560,0
+PSTG.US,D,20240223,000000,41.25,41.47,40.52,40.57,3849246,0
+PSTG.US,D,20240226,000000,40.82,41.77,40.79,41.5,2881929,0
+PSTG.US,D,20240227,000000,41.75,42.13,41.29,41.48,2840542,0
+PSTG.US,D,20240228,000000,41,42.52,40.95,42.12,7035727,0
+PSTG.US,D,20240229,000000,47.575,52.76,47.575,52.65,13450251,0
+PSTG.US,D,20240301,000000,52.22,55.995,52.14,55.33,10534636,0
+PSTG.US,D,20240304,000000,55.72,56.42,54.69,55.72,5792956,0
+PSTG.US,D,20240305,000000,55.24,55.67,53.9701,54.92,3813175,0
+PSTG.US,D,20240306,000000,56.47,57.91,56.05,56.93,4736623,0
+PSTG.US,D,20240307,000000,57.49,57.63,55.68,57.16,3549862,0
+PSTG.US,D,20240308,000000,57.53,58.46,55.18,55.35,3438280,0
+PSTG.US,D,20240311,000000,55,55,52.95,54.06,3850728,0
+PSTG.US,D,20240312,000000,54.94,55.38,49.74,52.36,10817555,0
+PSTG.US,D,20240313,000000,52.35,52.35,50.25,50.58,4172217,0
+PSTG.US,D,20240314,000000,50.96,51.54,49.9835,50.77,2595399,0
+PSTG.US,D,20240315,000000,50.65,51.1,49.79,49.96,5890882,0
+PSTG.US,D,20240318,000000,51,51.15,50.11,50.6,2343472,0
+PSTG.US,D,20240319,000000,50.31,50.45,48.89,49.78,3097046,0
+PSTG.US,D,20240320,000000,50.14,51.94,49.88,51.79,3482012,0
+PSTG.US,D,20240321,000000,52.75,53.26,52.33,52.84,3292962,0
+PSTG.US,D,20240322,000000,52.45,52.59,50.96,52.23,4279507,0
+PSTG.US,D,20240325,000000,51.55,53.4,51.55,52.68,2711741,0
+PSTG.US,D,20240326,000000,52.89,53.8199,52.12,52.17,2221088,0
+PSTG.US,D,20240327,000000,52.61,53.1,51.85,52.55,2204668,0
+PSTG.US,D,20240328,000000,52.56,53.33,51.88,51.99,2572241,0
+PSTG.US,D,20240401,000000,52,52.84,51.4,52.06,2554749,0
+PSTG.US,D,20240402,000000,51.07,51.89,50.3,51.66,2686998,0
+PSTG.US,D,20240403,000000,51.05,53.8854,51.05,53.53,3639777,0
+PSTG.US,D,20240404,000000,54.129,54.97,52.46,52.61,3503485,0
+PSTG.US,D,20240405,000000,52.81,53.87,52.185,53.79,2847130,0
+PSTG.US,D,20240408,000000,54.06,54.46,53.31,53.75,2064465,0
+PSTG.US,D,20240409,000000,53.42,53.74,51.77,52.73,2438294,0
+PSTG.US,D,20240410,000000,51.49,53.5,51.35,53.14,2782379,0
+PSTG.US,D,20240411,000000,53.75,55.09,53.4,54.99,3915129,0
+PSTG.US,D,20240412,000000,53.97,54.75,53.16,53.43,2714808,0
+PSTG.US,D,20240415,000000,53.93,54.29,52.26,52.3,3090474,0
+PSTG.US,D,20240416,000000,51.91,53.36,51.5901,53.31,3654101,0
+PSTG.US,D,20240417,000000,53.39,54.07,52.29,52.32,2989849,0
+PSTG.US,D,20240418,000000,52.23,52.78,51.2,51.82,2106666,0
+PSTG.US,D,20240419,000000,50.32,50.85,48.58,49.46,4791873,0
+PSTG.US,D,20240422,000000,49.9,50.52,48.9001,50.51,2829264,0
+PSTG.US,D,20240423,000000,50.95,51.87,50.9001,51.8,2076508,0
+PSTG.US,D,20240424,000000,52.75,52.94,50.57,50.65,2683943,0
+PSTG.US,D,20240425,000000,49.89,52.41,49.49,52.22,2810049,0
+PSTG.US,D,20240426,000000,52.71,53.18,51.98,52.95,2273061,0
+PSTG.US,D,20240429,000000,52.79,53.48,52.08,52.43,2591429,0
+PSTG.US,D,20240430,000000,52.24,52.85,50.38,50.4,3175673,0
+PSTG.US,D,20240501,000000,50.33,51.58,49.93,50.13,3977073,0
+PSTG.US,D,20240502,000000,50.96,51.48,49.45,51.43,1705972,0
+PSTG.US,D,20240503,000000,52.48,52.86,51.49,52.24,1881586,0
+PSTG.US,D,20240506,000000,52.71,54.12,52.42,53.95,2601348,0
+PSTG.US,D,20240507,000000,53.84,54.28,53.13,53.18,2321042,0
+PSTG.US,D,20240508,000000,52.95,53.97,52.79,53.45,1492589,0
+PSTG.US,D,20240509,000000,53.77,54.95,53.41,54.11,2918613,0
+PSTG.US,D,20240510,000000,54.47,54.5,53.6,54.41,1453556,0
+PSTG.US,D,20240513,000000,54.41,54.83,53.91,54.33,2112915,0
+PSTG.US,D,20240514,000000,54.14,56.57,54.14,56.41,4215177,0
+PSTG.US,D,20240515,000000,56.85,59.7488,56.54,59.59,4832518,0
+PSTG.US,D,20240516,000000,59.5,59.805,58.64,58.85,2185255,0
+PSTG.US,D,20240517,000000,59.55,60.51,58.8208,59.15,3135545,0
+PSTG.US,D,20240520,000000,59.33,60.4399,59.14,60.12,2847915,0
+PSTG.US,D,20240521,000000,58.77,60.2408,58.06,59.91,2698901,0
+PSTG.US,D,20240522,000000,60.32,60.628,59.81,60.31,2320086,0
+PSTG.US,D,20240523,000000,62,62.22,59.57,60.01,2913882,0
+PSTG.US,D,20240524,000000,60.03,61.61,59.78,61.05,3470796,0
+PSTG.US,D,20240528,000000,62,62.61,61.425,62.52,4826875,0
+PSTG.US,D,20240529,000000,61.5,63.06,61,63,6409067,0
+PSTG.US,D,20240530,000000,68.5,68.75,61.6,63.25,7792796,0
+PSTG.US,D,20240531,000000,63.02,64.51,59.38,60.29,22239149,0
+PSTG.US,D,20240603,000000,61.53,62.025,58.64,59.8,4024723,0
+PSTG.US,D,20240604,000000,59.79,60.51,59.27,60.44,2679994,0
+PSTG.US,D,20240605,000000,61.47,63.58,61.42,63.48,3756070,0
+PSTG.US,D,20240606,000000,63.23,64.36,62.79,64.04,3600484,0
+PSTG.US,D,20240607,000000,63.64,65.3,63.3111,64.94,3038921,0
+PSTG.US,D,20240610,000000,64.39,66.47,63.97,66.1,3328047,0
+PSTG.US,D,20240611,000000,66.01,66.72,65.16,66.56,3300886,0
+PSTG.US,D,20240612,000000,65.36,67.55,64.9804,66.89,3485666,0
+PSTG.US,D,20240613,000000,67.49,68.69,67.16,68.3,2924987,0
+PSTG.US,D,20240614,000000,68.01,68.87,67.36,67.68,2607086,0
+PSTG.US,D,20240617,000000,68,68.4157,66.19,67.81,3282453,0
+PSTG.US,D,20240618,000000,68.12,70.41,67.81,68.35,4756990,0
+PSTG.US,D,20240620,000000,69.62,70.21,64.7834,65.96,4537854,0
+PSTG.US,D,20240621,000000,64.49,65.05,63.01,64.48,8842409,0
+PSTG.US,D,20240624,000000,63.81,64.13,62.027,62.82,4206317,0
+PSTG.US,D,20240625,000000,63.55,63.71,62.42,62.92,2816200,0
+PSTG.US,D,20240626,000000,62.7,63.24,62.165,62.71,2574904,0
+PSTG.US,D,20240627,000000,62.72,65.72,62.26,65.18,2842511,0
+PSTG.US,D,20240628,000000,65.56,66.45,63.98,64.21,3952209,0
+PSTG.US,D,20240701,000000,64.3,65.76,63.465,65.51,2744979,0
+PSTG.US,D,20240702,000000,61,63.02,60.5,62.77,4485282,0
+PSTG.US,D,20240703,000000,62.8,63.72,62.55,63.69,1918646,0
+PSTG.US,D,20240705,000000,64.13,64.91,63.26,64.68,2295553,0
+PSTG.US,D,20240708,000000,65.05,66.09,65.04,65.17,2559715,0
+PSTG.US,D,20240709,000000,65.68,66.62,65.24,65.88,2410869,0
+PSTG.US,D,20240710,000000,66.63,67.76,66.21,67.71,2766345,0
+PSTG.US,D,20240711,000000,67.76,68.34,64.85,65.31,2794605,0
+PSTG.US,D,20240712,000000,65.34,66.91,64.01,65.2,2113331,0
+PSTG.US,D,20240715,000000,66,66.42,64.96,65.81,1617039,0
+PSTG.US,D,20240716,000000,66.07,66.28,63.67,63.94,2430326,0
+PSTG.US,D,20240717,000000,62.38,62.7,60.44,60.63,2695543,0
+PSTG.US,D,20240718,000000,61.49,61.5,58.58,59.75,3426071,0
+PSTG.US,D,20240719,000000,59.63,60.27,58.58,59.1,3317097,0
+PSTG.US,D,20240722,000000,59.84,61.25,59.52,61.09,2639242,0
+PSTG.US,D,20240723,000000,61.06,62.18,60.48,61.24,2577143,0
+PSTG.US,D,20240724,000000,60.14,61.2,58.13,58.32,2722975,0
+PSTG.US,D,20240725,000000,58.05,58.61,55.75,57.42,3107112,0
+PSTG.US,D,20240726,000000,58.59,58.97,57.78,58.27,1986928,0
+PSTG.US,D,20240729,000000,58.66,59.43,58.19,58.2,1723421,0
+PSTG.US,D,20240730,000000,59.16,59.38,55.2879,56.5,2948554,0
+PSTG.US,D,20240731,000000,59.42,60.7,58.46,59.93,3723688,0
+PSTG.US,D,20240801,000000,59.38,60.53,55.945,56.82,2864474,0
+PSTG.US,D,20240802,000000,54.54,54.86,52.67,54.29,2964628,0
+PSTG.US,D,20240805,000000,49.79,53.75,49.79,52.86,3260448,0
+PSTG.US,D,20240806,000000,53.33,54.64,52.49,53.84,1813456,0
+PSTG.US,D,20240807,000000,54.59,55.14,52.43,52.75,2513448,0
+PSTG.US,D,20240808,000000,53.95,55.36,53.185,55.24,2231187,0
+PSTG.US,D,20240809,000000,55.02,56.91,54.99,56.68,2247967,0
+PSTG.US,D,20240812,000000,56.7,58.05,56.57,57.19,2240055,0
+PSTG.US,D,20240813,000000,57.96,59.77,57.885,59.59,2182413,0
+PSTG.US,D,20240814,000000,60.27,60.62,59.53,60.3,2214079,0
+PSTG.US,D,20240815,000000,61.48,63.1,61.3101,62.54,1937309,0
+PSTG.US,D,20240816,000000,62.1,62.84,61.41,62.42,1558110,0
+PSTG.US,D,20240819,000000,62.03,62.3,61.01,61.96,2064497,0
+PSTG.US,D,20240820,000000,62.06,62.3,61.27,61.55,1591083,0
+PSTG.US,D,20240821,000000,61.72,62.51,61.3301,62.3,1915231,0
+PSTG.US,D,20240822,000000,62.25,63.08,60.8,60.95,1856173,0
+PSTG.US,D,20240823,000000,61.64,62.635,61.12,61.56,2382566,0
+PSTG.US,D,20240826,000000,61.46,61.96,60.1,60.54,2441808,0
+PSTG.US,D,20240827,000000,59.27,61.615,59.2649,61.12,3390197,0
+PSTG.US,D,20240828,000000,60.51,61.09,59.24,59.76,3731030,0
+PSTG.US,D,20240829,000000,51.01,54.24,50.02,50.32,12409583,0
+PSTG.US,D,20240830,000000,50.67,51.955,50.495,51.29,5347812,0
+PSTG.US,D,20240903,000000,50.76,51.25,47.405,48.06,6973358,0
+PSTG.US,D,20240904,000000,47.41,47.97,46.29,47.39,5267539,0
+PSTG.US,D,20240905,000000,46.67,47.71,46.41,46.94,4295460,0
+PSTG.US,D,20240906,000000,46.61,47.11,44.76,45.73,3555444,0
+PSTG.US,D,20240909,000000,46.3,46.67,45.96,46.39,2519117,0
+PSTG.US,D,20240910,000000,46.4,47.01,46.01,46.71,2671943,0
+PSTG.US,D,20240911,000000,46.82,48.1,46.1,47.71,2580986,0
+PSTG.US,D,20240912,000000,47.72,48.58,47.41,48.26,2319651,0
+PSTG.US,D,20240913,000000,48.27,49.415,48.26,48.9,2189911,0
+PSTG.US,D,20240916,000000,48.46,49.685,48.17,49.58,3138221,0
+PSTG.US,D,20240917,000000,50,50.48,49.52,49.8,2161215,0
+PSTG.US,D,20240918,000000,50,50.68,49.23,49.28,2305653,0
+PSTG.US,D,20240919,000000,51.01,51.16,49.44,49.75,3349526,0
+PSTG.US,D,20240920,000000,49.69,50.995,49.34,50.72,7352633,0
+PSTG.US,D,20240923,000000,50.79,51.12,50.07,50.19,3141219,0
+PSTG.US,D,20240924,000000,50.2,50.565,49.56,49.81,2350913,0
+PSTG.US,D,20240925,000000,49.82,50.59,49.73,50.42,2655133,0
+PSTG.US,D,20240926,000000,51.31,51.58,50.09,50.45,3950664,0
+PSTG.US,D,20240927,000000,50.37,50.82,49.13,49.44,2879298,0
+PSTG.US,D,20240930,000000,49.18,50.24,48.98,50.24,3767228,0
+PSTG.US,D,20241001,000000,50.05,50.05,48.51,48.77,2052348,0
+PSTG.US,D,20241002,000000,48.77,50.6,48.77,49.92,2283850,0
+PSTG.US,D,20241003,000000,49.8,50.6832,49.35,49.76,1825392,0
+PSTG.US,D,20241004,000000,50.78,51.45,50.03,51.24,2439618,0
+PSTG.US,D,20241007,000000,51.07,51.63,51,51.32,2253710,0
+PSTG.US,D,20241008,000000,51.53,52.59,51.01,52.51,1811069,0
+PSTG.US,D,20241009,000000,52.52,53.295,52.06,53.16,2079181,0
+PSTG.US,D,20241010,000000,52.59,53.27,52.165,53.09,1702711,0
+PSTG.US,D,20241011,000000,52.83,53.74,52.61,53.2,2602631,0
+PSTG.US,D,20241014,000000,53.64,54.6,53.64,53.9,1911605,0
+PSTG.US,D,20241015,000000,53.97,54.61,52.425,52.59,2103823,0
+PSTG.US,D,20241016,000000,52.99,54,52.68,53.42,2164663,0
+PSTG.US,D,20241017,000000,55,56.59,54.29,56.49,4179672,0
+PSTG.US,D,20241018,000000,56.63,57.43,56.51,57.07,3282799,0
+PSTG.US,D,20241021,000000,56.94,57.96,56.65,57.56,3012163,0
+PSTG.US,D,20241022,000000,55.5,55.745,52.53,53.01,5235793,0
+PSTG.US,D,20241023,000000,52.57,53.38,51.99,52.38,1994588,0
+PSTG.US,D,20241024,000000,52.6,53.52,52.37,53.45,1364126,0
+PSTG.US,D,20241025,000000,54.09,54.71,53.9,54.05,1513924,0
+PSTG.US,D,20241028,000000,54.31,54.64,54.07,54.07,1096212,0
+PSTG.US,D,20241029,000000,54.16,55.1591,53.77,55.07,1521524,0
+PSTG.US,D,20241030,000000,54.7,54.97,52.81,53.41,2219781,0
+PSTG.US,D,20241031,000000,52.7,52.715,49.9,50.05,3029263,0
+PSTG.US,D,20241101,000000,50.34,51.52,50.26,50.95,1916968,0
+PSTG.US,D,20241104,000000,51,51.1,49.53,49.72,2402213,0
+PSTG.US,D,20241105,000000,49.8,51.505,49.78,51.15,1944367,0
+PSTG.US,D,20241106,000000,53.32,54.24,52.55,54.07,3170581,0
+PSTG.US,D,20241107,000000,54.34,54.73,53.7,53.93,1740848,0
+PSTG.US,D,20241108,000000,53.58,53.8583,52.68,52.91,2665902,0
+PSTG.US,D,20241111,000000,53.225,53.29,52.07,52.62,2012479,0
+PSTG.US,D,20241112,000000,51.83,52.63,49.84,50.15,5336051,0
+PSTG.US,D,20241113,000000,51.03,52.9545,45.15,49.87,9654738,0
+PSTG.US,D,20241114,000000,49.95,50.22,48.99,49.83,1976931,0
+PSTG.US,D,20241115,000000,49.1,49.4,47.71,48.19,2354109,0
+PSTG.US,D,20241118,000000,48.785,49.59,48.58,49.52,2524309,0
+PSTG.US,D,20241119,000000,49.0065,50.25,48.52,49.9,2577738,0
+PSTG.US,D,20241120,000000,49.88,50.135,48.95,49.78,1308973,0
+PSTG.US,D,20241121,000000,50.325,52.3,50.105,51.56,1940550,0
+PSTG.US,D,20241122,000000,52.275,53.05,51.64,51.66,2432066,0
+PSTG.US,D,20241125,000000,52.4,53.76,52.33,53.74,4356660,0
+PSTG.US,D,20241126,000000,53.795,54.796,53.5,54.6,2154337,0
+PSTG.US,D,20241127,000000,54.32,54.49,51.43,52.89,2143529,0
+PSTG.US,D,20241129,000000,52.93,53.81,52.93,52.99,1011166,0
+PSTG.US,D,20241202,000000,53.2,54.0899,52.93,53.04,2743174,0
+PSTG.US,D,20241203,000000,52.795,53.7899,52.56,53.54,5738570,0
+PSTG.US,D,20241204,000000,62.66,67.95,60.2801,65.35,13257254,0
+PSTG.US,D,20241205,000000,65.27,66.65,62.49,62.56,6292729,0
+PSTG.US,D,20241206,000000,63.6,65.97,63.41,64.92,4825818,0
+PSTG.US,D,20241209,000000,65.135,65.49,62.773,63.81,3174163,0
+PSTG.US,D,20241210,000000,63.51,63.51,60.03,60.29,3445654,0
+PSTG.US,D,20241211,000000,61.275,62.87,60.8,62,2757269,0
+PSTG.US,D,20241212,000000,61.2045,62.6,61.2045,62.52,2053534,0
+PSTG.US,D,20241213,000000,63.68,64.26,62.1418,63.7,3645944,0
+PSTG.US,D,20241216,000000,63.84,66.99,63.5,66.6,3379362,0
+PSTG.US,D,20241217,000000,66,66.48,64.87,65.76,2888919,0
+PSTG.US,D,20241218,000000,65.67,66.28,62.53,62.59,3749294,0
+PSTG.US,D,20241219,000000,62.9,63.64,61.01,62.34,4573306,0
+PSTG.US,D,20241220,000000,61.8,65.2,61.35,64.4,6531455,0
+PSTG.US,D,20241223,000000,65.02,65.02,63.37,63.8,2400540,0
+PSTG.US,D,20241224,000000,64,64.75,63.71,64.75,1184729,0
+PSTG.US,D,20241226,000000,64.78,65.66,64.28,65.4,1820865,0
+PSTG.US,D,20241227,000000,64.4674,65.12,63.22,63.65,1425773,0
+PSTG.US,D,20241230,000000,62.1837,63.27,61.65,62.48,1529801,0
+PSTG.US,D,20241231,000000,62.76,63.24,61.17,61.43,1877324,0
+PSTG.US,D,20250102,000000,61.975,63.365,61.105,62.49,1979504,0
+PSTG.US,D,20250103,000000,62.97,64.33,62.25,64.23,1864755,0
+PSTG.US,D,20250106,000000,65.28,65.9641,64.25,64.55,2077885,0
+PSTG.US,D,20250107,000000,65.03,65.15,62.77,62.93,1773446,0
+PSTG.US,D,20250108,000000,62.7,64.4467,62.3497,64.26,2745062,0
+PSTG.US,D,20250110,000000,63.55,64.96,62.41,64.73,3861899,0
+PSTG.US,D,20250113,000000,62.85,63.56,60.62,62.59,2800917,0
+PSTG.US,D,20250114,000000,63.25,64.15,62.48,63.25,1997856,0
+PSTG.US,D,20250115,000000,64.6,65.6698,64.28,64.72,2356486,0
+PSTG.US,D,20250116,000000,65.3,67.2273,65.28,65.42,2607630,0
+PSTG.US,D,20250117,000000,66.08,66.94,64.9228,66.3,1872764,0
+PSTG.US,D,20250121,000000,67.2,70.18,67.07,70.08,3545968,0
+PSTG.US,D,20250122,000000,72,73.67,71.4,72.31,3176753,0
+PSTG.US,D,20250123,000000,71.0208,72.55,70.95,72.37,2088601,0
+PSTG.US,D,20250124,000000,73,73.59,71.7,72.15,2097924,0
+PSTG.US,D,20250127,000000,66.3,67.75,63.5,65.29,6294304,0
+PSTG.US,D,20250128,000000,66.115,67.67,63.44,66.81,2398718,0
+PSTG.US,D,20250129,000000,67.9,67.9,66.6,67.64,1839339,0
+PSTG.US,D,20250130,000000,69,69.7843,68.16,68.38,1579845,0
+PSTG.US,D,20250131,000000,69.075,70.18,67.64,67.79,1930421,0
+PSTG.US,D,20250203,000000,65.85,67.67,64.72,66.78,2311863,0
+PSTG.US,D,20250204,000000,66.29,68.37,66.22,68.35,1914811,0
+PSTG.US,D,20250205,000000,68.83,70.73,68.8194,69.96,2000061,0
+PSTG.US,D,20250206,000000,70.25,70.53,69.12,69.71,1647495,0
+PSTG.US,D,20250207,000000,70.01,70.7399,68.46,69.07,1939341,0
+PSTG.US,D,20250210,000000,69.37,71.3,69.01,70.92,1540128,0
+PSTG.US,D,20250211,000000,70.13,70.13,67.055,67.32,3488026,0
+PSTG.US,D,20250212,000000,65.95,67.955,65.6332,67.25,2054321,0
+PSTG.US,D,20250213,000000,67.28,67.92,66.64,67.54,1408535,0
+PSTG.US,D,20250214,000000,67.54,67.86,66.34,67.8,1475327,0
+PSTG.US,D,20250218,000000,68.19,68.98,67.41,68.91,1569601,0
+PSTG.US,D,20250219,000000,68.69,68.893,67.58,67.89,1626101,0
+PSTG.US,D,20250220,000000,68.1,68.23,65.87,67.8,1666441,0
+PSTG.US,D,20250221,000000,68.58,69.3376,64.6304,65.07,2739592,0
+PSTG.US,D,20250224,000000,65.2575,65.43,62.375,63.87,2834412,0
+PSTG.US,D,20250225,000000,62.41,62.68,60.4033,61.3,3535281,0
+PSTG.US,D,20250226,000000,63,64.16,62.35,62.44,3245143,0
+PSTG.US,D,20250227,000000,55.18,57.2,52.765,53.2,7853267,0
+PSTG.US,D,20250228,000000,52.22,54.63,50.9009,52.47,5724622,0
+PSTG.US,D,20250303,000000,52.77,53.24,49.1192,49.43,4072596,0
+PSTG.US,D,20250304,000000,48.2,51.02,47.64,50.11,3672008,0
+PSTG.US,D,20250305,000000,50.265,53.37,50.01,52.2,5109402,0
+PSTG.US,D,20250306,000000,50.6,50.98,48.34,48.92,4239228,0
+PSTG.US,D,20250307,000000,48.6,49.49,46.58,49.22,3681801,0
+PSTG.US,D,20250310,000000,47.995,48.38,46.56,47.9,3928506,0
+PSTG.US,D,20250311,000000,48.05,49.6999,47.31,48.63,3490397,0
+PSTG.US,D,20250312,000000,50.15,50.515,48.06,48.22,2454742,0
+PSTG.US,D,20250313,000000,48.0646,48.75,47.07,48.54,2796406,0
+PSTG.US,D,20250314,000000,49.89,51.85,49.8,50.92,3716127,0
+PSTG.US,D,20250317,000000,50.51,51.3414,49.9501,50.69,2203941,0
+PSTG.US,D,20250318,000000,50.315,50.48,48.95,49.87,2380754,0
+PSTG.US,D,20250319,000000,49.99,52.72,49.34,51.52,2955428,0
+PSTG.US,D,20250320,000000,50.775,51.8399,50.55,50.79,2003855,0
+PSTG.US,D,20250321,000000,49.59,51.37,49.28,51.15,4096439,0
+PSTG.US,D,20250324,000000,52.22,53.45,51.9,52.88,2107358,0
+PSTG.US,D,20250325,000000,52.7,53.17,52.235,52.97,1768442,0
+PSTG.US,D,20250326,000000,52.795,53.14,50.51,50.64,2224407,0
+PSTG.US,D,20250327,000000,49.575,49.8139,48.35,48.44,3322572,0
+PSTG.US,D,20250328,000000,48.335,48.335,45.73,46,3003158,0
+PSTG.US,D,20250331,000000,44.46,44.545,43.7,44.27,4276946,0
+PSTG.US,D,20250401,000000,44.51,45.59,43.96,45.39,3169846,0
+PSTG.US,D,20250402,000000,44.585,46.485,44.25,46.01,2410637,0
+PSTG.US,D,20250403,000000,43.44,43.5,40.74,40.85,3300564,0
+PSTG.US,D,20250404,000000,39.28,39.81,35.93,37.18,5136595,0
+PSTG.US,D,20250407,000000,34.76,40.12,34.51,38.5,6444803,0
+PSTG.US,D,20250408,000000,40.17,41.05,37.8,38.69,5061761,0
+PSTG.US,D,20250409,000000,38.8,45.73,38.7,44.7,5023073,0
+PSTG.US,D,20250410,000000,43.01,43.4245,40.555,41.92,3298586,0
+PSTG.US,D,20250411,000000,41.76,41.76,40.27,41.08,3781349,0
+PSTG.US,D,20250414,000000,43.32,43.33,40.64,41.25,2834673,0
+PSTG.US,D,20250415,000000,41.185,42.33,41.185,41.95,2245077,0
+PSTG.US,D,20250416,000000,40.35,41.77,40.18,41.26,2239930,0
+PSTG.US,D,20250417,000000,41.63,42.2,40.93,41.75,2606917,0
+PSTG.US,D,20250421,000000,40.9164,41.19,39.72,40.21,1804501,0
+PSTG.US,D,20250422,000000,40.74,41.03,40.15,40.36,2486234,0
+PSTG.US,D,20250423,000000,42.99,43.795,42.46,42.72,3146712,0
+PSTG.US,D,20250424,000000,43.285,45.44,43.075,45.13,1950033,0
+PSTG.US,D,20250425,000000,45.13,45.93,44.59,45.7,1806883,0
+PSTG.US,D,20250428,000000,45.54,46.15,44.56,45.38,1519070,0
+PSTG.US,D,20250429,000000,45.35,46.1,45.2,45.58,1340664,0
+PSTG.US,D,20250430,000000,44.36,45.37,43.51,45.36,2291336,0
+PSTG.US,D,20250501,000000,46.375,47.68,46.26,46.46,2544332,0
+PSTG.US,D,20250502,000000,48,48.36,47.53,47.84,1857812,0
+PSTG.US,D,20250505,000000,46.895,48.34,46.895,47.58,1438797,0
+PSTG.US,D,20250506,000000,46.695,48.42,46.31,47.58,2877444,0
+PSTG.US,D,20250507,000000,47.55,47.8,46.51,47.64,2243875,0
+PSTG.US,D,20250508,000000,48.305,49.385,47.64,48.98,2240009,0
+PSTG.US,D,20250509,000000,49.45,49.96,48.31,48.7,1570010,0
+PSTG.US,D,20250512,000000,51.34,53.45,51.19,53.34,3014420,0
+PSTG.US,D,20250513,000000,53.27,55.165,53.225,55.12,2067369,0
+PSTG.US,D,20250514,000000,55.75,56.54,55.435,56.44,2696227,0
+PSTG.US,D,20250515,000000,55.11,56.03,54.17,55.48,3858201,0
+PSTG.US,D,20250516,000000,56.13,57.155,55.6,56.56,3102083,0
+PSTG.US,D,20250519,000000,54.8529,56.52,54.8529,56.27,2148550,0
+PSTG.US,D,20250520,000000,55.995,57.06,55.985,56.54,2630554,0
+PSTG.US,D,20250521,000000,55.511,56.99,55.175,55.4,2244175,0
+PSTG.US,D,20250522,000000,55.4,56.59,54.85,56.05,2017696,0
+PSTG.US,D,20250523,000000,54.62,55.757,54.2501,55.44,2770111,0
+PSTG.US,D,20250527,000000,56.65,56.77,54.95,55.59,4593714,0
+PSTG.US,D,20250528,000000,55.94,56.1724,54.8092,55.14,4125191,0
+PSTG.US,D,20250529,000000,51.577,53.88,50.55,53.64,7688520,0
+PSTG.US,D,20250530,000000,53.245,53.76,52.11,53.59,5960652,0
+PSTG.US,D,20250602,000000,53.08,53.67,51.95,53.57,2843726,0
+PSTG.US,D,20250603,000000,53.7,54.95,53.4,54.87,2705484,0
+PSTG.US,D,20250604,000000,54.95,56.09,54.7,54.72,2062033,0
+PSTG.US,D,20250605,000000,54.91,55.41,54.01,54.6,1868378,0
+PSTG.US,D,20250606,000000,55.54,55.81,54.66,55.29,1995872,0
+PSTG.US,D,20250609,000000,55.515,56.15,55.1,55.54,1820008,0
+PSTG.US,D,20250610,000000,55.5,55.745,54.67,55.12,1811425,0
+PSTG.US,D,20250611,000000,55.475,55.63,54.62,54.94,1835672,0
+PSTG.US,D,20250612,000000,54.335,55.09,54.195,54.49,1752096,0
+PSTG.US,D,20250613,000000,53.14,53.98,51.54,51.65,3686154,0
+PSTG.US,D,20250616,000000,51.9,52.065,50.2,51.67,5432580,0
+PSTG.US,D,20250617,000000,51.255,53.165,51.08,52.37,2443350,0
+PSTG.US,D,20250618,000000,52.550823,53.63,52.37,52.87,2150816,0
+PSTG.US,D,20250620,000000,53.265,53.6,50.87,51.58,5727274,0
+PSTG.US,D,20250623,000000,51.4,53.34,50.88,53.25,2679566,0
+PSTG.US,D,20250624,000000,53.85,54.789,53.235,54.71,2827047,0
+PSTG.US,D,20250625,000000,55.1,55.4,54.17,54.93,1983328,0
+PSTG.US,D,20250626,000000,55,55.862,54.41,55.62,2160781,0
+PSTG.US,D,20250627,000000,55.5,56.26,55.055,55.4,3769339,0
+PSTG.US,D,20250630,000000,56.14,57.99,55.89,57.58,3048294,0
+PSTG.US,D,20250701,000000,57.6,57.6,54.72,55.22,2827140,0
+PSTG.US,D,20250702,000000,55.1613,56.24,54.9,56,2073183,0
+PSTG.US,D,20250703,000000,56.39,57.42,56.151,56.93,1217759,0
+PSTG.US,D,20250707,000000,56.44,56.99,55.61,56.13,2213403,0
+PSTG.US,D,20250708,000000,56.45,57.48,55.92,57.08,2162328,0
+PSTG.US,D,20250709,000000,57.74,59.3089,57.53,58.21,2865705,0
+PSTG.US,D,20250710,000000,58.8284,58.8284,56.7,57.56,2579282,0
+PSTG.US,D,20250711,000000,57.15,57.5,55.89,56.36,2250527,0
+PSTG.US,D,20250714,000000,55.965,55.965,54.42,54.47,2354239,0
+PSTG.US,D,20250715,000000,55.25,55.65,54.46,54.52,1746957,0
+PSTG.US,D,20250716,000000,54.7772,54.89,53.4264,54.84,2274192,0
+PSTG.US,D,20250717,000000,55.3,57.95,55,57.25,2731259,0
+PSTG.US,D,20250718,000000,57.505,58.29,57.175,58.12,1615854,0
+PSTG.US,D,20250721,000000,58.425,58.5,56.985,57.01,2053428,0
+PSTG.US,D,20250722,000000,56.75,56.75,55.19,55.8,1932377,0
+PSTG.US,D,20250723,000000,56.335,57.505,56.05,57.32,2596542,0
+PSTG.US,D,20250724,000000,57.01,57.56,56.69,56.96,1375315,0
+PSTG.US,D,20250725,000000,57.25,57.73,56.95,57.59,1435576,0
+PSTG.US,D,20250728,000000,58.42,59.7,57.73,59.4,1959749,0
+PSTG.US,D,20250729,000000,60,60.49,57.83,59.37,2021916,0
+PSTG.US,D,20250730,000000,59.47,60.13,58.66,59.23,1970420,0
+PSTG.US,D,20250731,000000,59.78,61.66,59.31,59.52,2663191,0
+PSTG.US,D,20250801,000000,57.5,57.6435,54.43,54.51,2977419,0
+PSTG.US,D,20250804,000000,55.25,56.34,55.14,56.25,2134251,0
+PSTG.US,D,20250805,000000,56.15,57.055,55.27,55.97,1245039,0
+PSTG.US,D,20250806,000000,56.235,57.557,55.68,57.43,1808835,0
+PSTG.US,D,20250807,000000,57.87,58.62,56.74,57.81,1572091,0
+PSTG.US,D,20250808,000000,58.45,59.1,57.74,58.58,1771052,0
+PSTG.US,D,20250811,000000,58.23,59.1043,57.15,57.34,1487749,0
+PSTG.US,D,20250812,000000,58.05,59.47,57.835,59.41,1974103,0
+PSTG.US,D,20250813,000000,59.83,60.2,58.76,59.55,2482098,0
+PSTG.US,D,20250814,000000,58.91,59.55,57.83,57.85,2394077,0
+PSTG.US,D,20250815,000000,57.69,58.7,57.303,58.62,2068592,0
+PSTG.US,D,20250818,000000,58.5,58.8,57.65,58.48,1932402,0
+PSTG.US,D,20250819,000000,58.68,59,57.18,57.22,1468385,0
+PSTG.US,D,20250820,000000,56.0414,56.81,54.37,55.53,1928167,0
+PSTG.US,D,20250821,000000,55.245,56.08,55.22,55.73,1640858,0
+PSTG.US,D,20250822,000000,55.475,58.37,55.47,58.33,1726156,0
+PSTG.US,D,20250825,000000,58.1,59.16,57.94,59.05,2194965,0
+PSTG.US,D,20250826,000000,59.3,60.09,58.55,58.56,3585035,0
+PSTG.US,D,20250827,000000,59.25,61.32,58.34,60.86,7431790,0
+PSTG.US,D,20250828,000000,69.715,80.68,69,80.54,20382349,0
+PSTG.US,D,20250829,000000,78.175,80.31,76.48,77.61,9353235,0
+PSTG.US,D,20250902,000000,75.1534,77.56,75.1514,77.47,4508685,0
+PSTG.US,D,20250903,000000,78.16,78.75,77.25,77.89,3511279,0
+PSTG.US,D,20250904,000000,75.0108,78.73,74.5,78.73,4152691,0
+PSTG.US,D,20250905,000000,79.3,80.23,78.28,79.23,3921130,0
+PSTG.US,D,20250908,000000,79.62,80.39,77.91,79.5,2995437,0
+PSTG.US,D,20250909,000000,79.535,80.3499,78.72,79.21,2200954,0
+PSTG.US,D,20250910,000000,80.25,82.51,79.56,81.15,3789499,0
+PSTG.US,D,20250911,000000,80.9819,83.32,80.9819,82.46,3103901,0
+PSTG.US,D,20250912,000000,82.82,83.31,82.0595,82.3,1778539,0
+PSTG.US,D,20250915,000000,82.95,87.17,82.6,86.76,4712517,0
+PSTG.US,D,20250916,000000,87,88.01,86.55,87.09,3494728,0
+PSTG.US,D,20250917,000000,86.81,87.03,84.87,85.79,3412257,0
+PSTG.US,D,20250918,000000,87.48,87.86,86.46,87.06,2521161,0
+PSTG.US,D,20250919,000000,87.25,88.01,86.5021,87.87,4828904,0
+PSTG.US,D,20250922,000000,87.34,88.55,86.69,87.85,2441056,0
+PSTG.US,D,20250923,000000,87,89.095,86.8,88.29,3161465,0
+PSTG.US,D,20250924,000000,88.49,88.5,84.43,84.85,2589847,0
+PSTG.US,D,20250925,000000,83.87,84.4188,82.35,83.47,3269715,0
+PSTG.US,D,20250926,000000,83.61,83.61,80.68,82.4,2450739,0
+PSTG.US,D,20250929,000000,83.75,84.8282,82.78,82.91,2576324,0
+PSTG.US,D,20250930,000000,82.51,84.44,82.02,83.81,2428700,0
+PSTG.US,D,20251001,000000,83.02,85.99,82.04,85.69,4075768,0
+PSTG.US,D,20251002,000000,87,88.425,85.03,88.25,2870064,0
+PSTG.US,D,20251003,000000,88.5,89.4,86.04,86.88,2685897,0
+PSTG.US,D,20251006,000000,88.79,91.39,88.02,90.33,3276938,0
+PSTG.US,D,20251007,000000,90.96,91.24,85.97,87.9,3098570,0
+PSTG.US,D,20251008,000000,88.71,93.99,88.71,93.14,3938823,0
+PSTG.US,D,20251009,000000,92.8,93.64,91.3,93.62,1933368,0
+PSTG.US,D,20251010,000000,93.99,94.72,88.66,89.37,2488809,0
+PSTG.US,D,20251013,000000,92.045,93.35,91.4076,92.53,2363116,0
+PSTG.US,D,20251014,000000,91.2,93.4,89.73,92.5,2414295,0
+PSTG.US,D,20251015,000000,94,94.938,92.09,92.58,3090119,0
+PSTG.US,D,20251016,000000,94.26,95.14,91.47,91.92,2454320,0
+PSTG.US,D,20251017,000000,91.53,92.75,90.29,91.85,2033508,0
+PSTG.US,D,20251020,000000,93,94.3,90.9,90.99,2117209,0
+PSTG.US,D,20251021,000000,92.13,92.14,90.09,90.86,2775024,0
+PSTG.US,D,20251022,000000,91.25,91.835,86.522,88.9,3484204,0
+PSTG.US,D,20251023,000000,89.6825,93.71,89.6,93.63,1978072,0
+PSTG.US,D,20251024,000000,95.5,96.08,93.67,93.79,1780348,0
+PSTG.US,D,20251027,000000,96,97,95.3,95.47,2100771,0
+PSTG.US,D,20251028,000000,95.71,96.13,93.65,95.34,1676416,0
+PSTG.US,D,20251029,000000,96.25,97.63,94.6517,97.58,1927393,0
+PSTG.US,D,20251030,000000,96.445,98.23,96.17,97.01,2334809,0
+PSTG.US,D,20251031,000000,97.89,99.02,96.22,98.7,3376785,0
+PSTG.US,D,20251103,000000,100,100.5899,97.21,98.6,2078161,0
+PSTG.US,D,20251104,000000,93.365,97.12,92.5162,95.1,2783461,0
+PSTG.US,D,20251105,000000,95.11,98.835,95,97.01,1787329,0
+PSTG.US,D,20251106,000000,97.85,97.85,92.81,93.09,2664069,0
+PSTG.US,D,20251107,000000,91.96,92.89,87.775,90.07,4983379,0
+PSTG.US,D,20251110,000000,92.75,93,89.5,92.47,2739212,0
+PSTG.US,D,20251111,000000,91.37,91.7265,87.09,87.48,3353664,0
+PSTG.US,D,20251112,000000,88.28,89.87,88.28,88.59,2224047,0
+PSTG.US,D,20251113,000000,87.305,88.155,82.59,83.96,4115253,0
+PSTG.US,D,20251114,000000,82.5,86.79,81.52,84.59,3689534,0
+PSTG.US,D,20251117,000000,84.59,86.49,82.81,84.15,2327910,0
+PSTG.US,D,20251118,000000,83,84.54,81.26,82.17,2553054,0
+PSTG.US,D,20251119,000000,82.29,84.52,81.87,81.95,2978962,0
+PSTG.US,D,20251120,000000,85.94,86.22,77.11,77.25,4133927,0
+PSTG.US,D,20251121,000000,77.76,79.59,75.5,78.38,3808639,0
+PSTG.US,D,20251124,000000,78.51,82.68,78.02,82.13,4488490,0
+PSTG.US,D,20251125,000000,81.73,84.01,80.135,83.15,2299811,0
+PSTG.US,D,20251126,000000,83.76,87.66,83.25,85.77,3835990,0
+PSTG.US,D,20251128,000000,86.75,89.18,86.48,88.96,2550987,0
+PSTG.US,D,20251201,000000,87.655,89.22,85.52,88.55,5072080,0
+PSTG.US,D,20251202,000000,91.48,96.4981,90.54,94.72,10753441,0
+PSTG.US,D,20251203,000000,78.8,79.71,68.34,68.85,21465133,0
+PSTG.US,D,20251204,000000,68.43,72.33,68.11,72.2,10733061,0
+PSTG.US,D,20251205,000000,71.34,71.98,69.51,70.43,6675018,0
+PSTG.US,D,20251208,000000,71.29,72.72,70.21,71.04,4999749,0
+PSTG.US,D,20251209,000000,70.26,71.43,70.02,70.15,3868279,0
+PSTG.US,D,20251210,000000,70.45,74.12,69.88,73.65,5091257,0
+PSTG.US,D,20251211,000000,73.15,76.39,72.04,75.87,3946014,0
+PSTG.US,D,20251212,000000,74.78,75.98,70.35,71.32,5276214,0
+PSTG.US,D,20251215,000000,71.25,71.6896,69.48,69.57,3846262,0
+PSTG.US,D,20251216,000000,69.7022,70.72,68.21,69.72,3259253,0
+PSTG.US,D,20251217,000000,68.725,69.96,66.16,66.32,3040324,0
+PSTG.US,D,20251218,000000,67.855,68.43,66.29,67.06,3535454,0
+PSTG.US,D,20251219,000000,67.465,69.44,67.465,69.13,5002916,0
+PSTG.US,D,20251222,000000,69.905,70.35,67.07,67.32,4031413,0
+PSTG.US,D,20251223,000000,67.31,68,65.4101,67.27,2988006,0
+PSTG.US,D,20251224,000000,66.905,67.23,66.1,66.99,2242193,0
+PSTG.US,D,20251226,000000,67.36,69.48,66.75,69.28,2123112,0
+PSTG.US,D,20251229,000000,68.18,69.89,68.03,68.43,2379461,0
+PSTG.US,D,20251230,000000,68.43,68.73,67.57,67.79,1989629,0
+PSTG.US,D,20251231,000000,67.77,67.875,66.72,67.01,1958395,0
+PSTG.US,D,20260102,000000,68.48,69.6572,67.93,69.01,3315203,0
+PSTG.US,D,20260105,000000,70.2,70.7999,68.1,69.66,3763295,0
+PSTG.US,D,20260106,000000,70.23,70.23,67.05,69.03,4550041,0
+PSTG.US,D,20260107,000000,69.215,69.78,67.8175,68.59,3616217,0
+PSTG.US,D,20260108,000000,68.455,68.76,64.27,65.7,3676434,0
+PSTG.US,D,20260109,000000,66,67.78,65.13,66.98,3359772,0
+PSTG.US,D,20260112,000000,68.25,73.8,67.61,72.44,6520541,0
+PSTG.US,D,20260113,000000,74.6,77.4,73.75,75.41,7034525,0
+PSTG.US,D,20260114,000000,74.9,74.935,70.5,70.57,4828264,0
+PSTG.US,D,20260115,000000,72.526,76.23,72.08,72.36,5308969,0
+PSTG.US,D,20260116,000000,72.825,74.03,71.7902,72.9,4669667,0
+PSTG.US,D,20260120,000000,70.225,72.54,69.7576,70.06,3322955,0
+PSTG.US,D,20260121,000000,70.605,73.19,69.07,71.74,3031967,0
+PSTG.US,D,20260122,000000,74.375,74.99,71.01,71.42,2422273,0
+PSTG.US,D,20260123,000000,71.205,71.25,69.04,69.75,2223464,0
+PSTG.US,D,20260126,000000,69.885,73.22,69.805,72.81,2807781,0
+PSTG.US,D,20260127,000000,73.81,74.41,72.04,74.12,2383523,0
+PSTG.US,D,20260128,000000,74.55,75.9,73.81,74.29,2658396,0
+PSTG.US,D,20260129,000000,74.09,74.3499,69.88,72.61,3331551,0
+PSTG.US,D,20260130,000000,72.9,73.447,69.18,69.54,2456496,0
+PSTG.US,D,20260202,000000,68.2004,72.08,68.2004,70.34,3106501,0
+PSTG.US,D,20260203,000000,71.025,72.09,67.07,68.37,2954561,0
+PSTG.US,D,20260204,000000,67.75,68.75,65.35,67.27,4237196,0
+PSTG.US,D,20260205,000000,64.97,67.05,64.02,64.28,3114326,0
+PSTG.US,D,20260206,000000,66.32,71.505,66.32,70.99,4558585,0
+PSTG.US,D,20260209,000000,71.39,75.55,70,74.42,4039718,0
+PSTG.US,D,20260210,000000,75.99,76.16,73.42,73.64,2717399,0
+PSTG.US,D,20260211,000000,75.86,76.68,71.39,76.05,3373367,0
+PSTG.US,D,20260212,000000,76.38,76.84,70.6,70.81,3990389,0
+PSTG.US,D,20260213,000000,71.44,75.46,70.21,73.85,3301672,0
+PSTG.US,D,20260217,000000,72.69,73.88,71.1,72.69,3477680,0
+PSTG.US,D,20260218,000000,73.03,74.305,71.03,72.6,2408145,0
diff --git a/daily/us/nyse stocks/2/pump.us.txt b/daily/us/nyse stocks/2/pump.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5647a8598a4d3cdf7c6573ef9edc4bd3c130c196
--- /dev/null
+++ b/daily/us/nyse stocks/2/pump.us.txt	
@@ -0,0 +1,2244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PUMP.US,D,20170317,000000,15,15.19,14.5,14.5,13512360,0
+PUMP.US,D,20170320,000000,14.5,14.74,14.36,14.36,1725037,0
+PUMP.US,D,20170321,000000,14.47,14.47,13.89,14.05,1463637,0
+PUMP.US,D,20170322,000000,13.97,14.29,13.89,14,948703,0
+PUMP.US,D,20170323,000000,14.01,14.09,13.96,14.05,378810,0
+PUMP.US,D,20170324,000000,14.07,14.13,13.1301,13.5,1697538,0
+PUMP.US,D,20170327,000000,13.26,13.39,12.26,12.47,3812487,0
+PUMP.US,D,20170328,000000,12.55,13.1,12.275,12.86,1440122,0
+PUMP.US,D,20170329,000000,12.72,12.9,12.36,12.79,669612,0
+PUMP.US,D,20170330,000000,12.81,13.38,12.79,13.08,798534,0
+PUMP.US,D,20170331,000000,13.09,13.29,12.75,12.89,836019,0
+PUMP.US,D,20170403,000000,13.01,13.545,12.57,13.44,1334464,0
+PUMP.US,D,20170404,000000,13.51,14.3,13.1,13.94,1156976,0
+PUMP.US,D,20170405,000000,13.99,14.62,13.92,14.01,1256157,0
+PUMP.US,D,20170406,000000,14.07,14.34,13.64,14.02,728723,0
+PUMP.US,D,20170407,000000,14.09,14.09,13.73,13.8,582002,0
+PUMP.US,D,20170410,000000,13.84,14.74,13.84,14.12,1141221,0
+PUMP.US,D,20170411,000000,14.55,14.72,13.93,14.58,2503926,0
+PUMP.US,D,20170412,000000,14.66,15.2992,14.37,14.57,2089622,0
+PUMP.US,D,20170413,000000,14.61,14.799,14.3701,14.5,721706,0
+PUMP.US,D,20170417,000000,14.58,14.6,13.78,14.5,1086606,0
+PUMP.US,D,20170418,000000,14.44,14.55,14.1,14.12,654260,0
+PUMP.US,D,20170419,000000,14.07,14.39,13.46,13.67,1018395,0
+PUMP.US,D,20170420,000000,13.6,13.95,13.11,13.66,1253735,0
+PUMP.US,D,20170421,000000,13.58,13.93,13.11,13.64,1292842,0
+PUMP.US,D,20170424,000000,13.72,13.94,13.31,13.53,507413,0
+PUMP.US,D,20170425,000000,13.65,13.72,13.385,13.53,525443,0
+PUMP.US,D,20170426,000000,13.41,14.12,13.41,13.7,803897,0
+PUMP.US,D,20170427,000000,13.65,13.86,13.125,13.72,776430,0
+PUMP.US,D,20170428,000000,13.91,14.16,13.4,13.55,534825,0
+PUMP.US,D,20170501,000000,13.56,13.91,13.34,13.39,513591,0
+PUMP.US,D,20170502,000000,13.4,13.74,13.2612,13.5,347184,0
+PUMP.US,D,20170503,000000,13.4,13.72,13.05,13.11,686893,0
+PUMP.US,D,20170504,000000,13,13.05,11.68,12.06,1129290,0
+PUMP.US,D,20170505,000000,12.11,12.73,12.08,12.46,1058172,0
+PUMP.US,D,20170508,000000,12.46,12.75,12.2201,12.45,381915,0
+PUMP.US,D,20170509,000000,12.49,12.62,11.91,11.93,492380,0
+PUMP.US,D,20170510,000000,12.01,12.915,11.85,12.49,1024991,0
+PUMP.US,D,20170511,000000,13.07,13.52,11.91,12.37,1121942,0
+PUMP.US,D,20170512,000000,12.35,12.67,12.12,12.57,544811,0
+PUMP.US,D,20170515,000000,12.76,13.41,12.76,12.99,1100931,0
+PUMP.US,D,20170516,000000,13.08,13.18,12.56,12.64,944767,0
+PUMP.US,D,20170517,000000,12.57,12.879,12.41,12.49,570154,0
+PUMP.US,D,20170518,000000,12.44,13,12.31,12.94,483616,0
+PUMP.US,D,20170519,000000,13.11,14.035,13.11,13.73,964653,0
+PUMP.US,D,20170522,000000,13.77,13.89,13.46,13.59,648867,0
+PUMP.US,D,20170523,000000,13.64,13.88,13.62,13.7,1035369,0
+PUMP.US,D,20170524,000000,13.76,13.97,13.66,13.72,507532,0
+PUMP.US,D,20170525,000000,13.74,13.9325,13.3,13.33,667259,0
+PUMP.US,D,20170526,000000,13.25,13.85,13.24,13.71,713597,0
+PUMP.US,D,20170530,000000,13.65,13.88,13.36,13.37,553297,0
+PUMP.US,D,20170531,000000,13.32,13.84,13.02,13.25,587931,0
+PUMP.US,D,20170601,000000,13.36,13.79,13.05,13.45,1040803,0
+PUMP.US,D,20170602,000000,13.4,13.75,12.92,13.23,745794,0
+PUMP.US,D,20170605,000000,13.23,13.625,13.05,13.25,468732,0
+PUMP.US,D,20170606,000000,13.22,13.81,13.15,13.73,667111,0
+PUMP.US,D,20170607,000000,13.69,14.15,13.19,13.27,1099774,0
+PUMP.US,D,20170608,000000,13.19,13.58,13.06,13.15,661832,0
+PUMP.US,D,20170609,000000,13.24,14.28,12.97,14.08,1021531,0
+PUMP.US,D,20170612,000000,14.24,14.85,14.07,14.19,1059333,0
+PUMP.US,D,20170613,000000,14.19,15.24,14.14,14.7,964282,0
+PUMP.US,D,20170614,000000,14.59,14.87,13.68,14.02,863725,0
+PUMP.US,D,20170615,000000,13.82,14.14,13.14,13.48,467762,0
+PUMP.US,D,20170616,000000,13.49,13.68,13.07,13.48,2846079,0
+PUMP.US,D,20170619,000000,13.48,13.57,12.87,13.2,777983,0
+PUMP.US,D,20170620,000000,13.05,13.05,12.26,12.58,1105806,0
+PUMP.US,D,20170621,000000,12.7,12.745,12.25,12.55,1182634,0
+PUMP.US,D,20170622,000000,12.55,13.03,12.43,12.72,801458,0
+PUMP.US,D,20170623,000000,12.8,13.12,12.39,12.91,3338530,0
+PUMP.US,D,20170626,000000,12.93,13.755,12.85,13.22,728043,0
+PUMP.US,D,20170627,000000,13.36,13.565,13.21,13.45,621611,0
+PUMP.US,D,20170628,000000,13.58,14.03,13.37,13.8,527541,0
+PUMP.US,D,20170629,000000,13.82,14.4371,13.6,13.99,1222090,0
+PUMP.US,D,20170630,000000,14.06,14.13,13.65,13.96,642058,0
+PUMP.US,D,20170703,000000,13.99,14.63,13.84,14.29,533295,0
+PUMP.US,D,20170705,000000,14.33,14.36,13.21,13.35,644047,0
+PUMP.US,D,20170706,000000,13.33,13.8,13.07,13.3,957179,0
+PUMP.US,D,20170707,000000,13.25,13.5,12.89,13.05,1076088,0
+PUMP.US,D,20170710,000000,13.02,13.91,12.78,13.83,777424,0
+PUMP.US,D,20170711,000000,13.8,14.02,13.52,13.82,734753,0
+PUMP.US,D,20170712,000000,13.64,14.08,13.52,13.79,620910,0
+PUMP.US,D,20170713,000000,13.75,13.91,13.52,13.84,956241,0
+PUMP.US,D,20170714,000000,13.79,13.97,13.56,13.92,587996,0
+PUMP.US,D,20170717,000000,13.93,14.19,13.72,13.82,728431,0
+PUMP.US,D,20170718,000000,13.89,14,13.38,13.45,417282,0
+PUMP.US,D,20170719,000000,13.44,13.99,13.37,13.84,682111,0
+PUMP.US,D,20170720,000000,13.87,13.95,13.58,13.72,348721,0
+PUMP.US,D,20170721,000000,13.8,13.929,12.93,13.03,669070,0
+PUMP.US,D,20170724,000000,13.06,13.06,12.31,12.44,1021842,0
+PUMP.US,D,20170725,000000,12.6,13.42,12.596,13.05,639464,0
+PUMP.US,D,20170726,000000,13.06,13.84,12.76,13.5,691208,0
+PUMP.US,D,20170727,000000,13.49,13.745,13.3,13.59,715467,0
+PUMP.US,D,20170728,000000,13.58,13.9125,13.24,13.27,698753,0
+PUMP.US,D,20170731,000000,13.23,13.25,12.73,13,462230,0
+PUMP.US,D,20170801,000000,13.02,13.02,12.7301,12.85,366103,0
+PUMP.US,D,20170802,000000,12.8,12.91,12.375,12.84,1311148,0
+PUMP.US,D,20170803,000000,12.79,12.95,12.48,12.78,769171,0
+PUMP.US,D,20170804,000000,12.75,12.95,12.7,12.79,300091,0
+PUMP.US,D,20170807,000000,12.68,12.68,12.07,12.2,445070,0
+PUMP.US,D,20170808,000000,12.05,12.25,11.63,12,809065,0
+PUMP.US,D,20170809,000000,13.4,13.4,11.78,12.39,2612404,0
+PUMP.US,D,20170810,000000,12.53,13,11.92,11.98,1502302,0
+PUMP.US,D,20170811,000000,11.81,12.265,11.47,11.49,1296701,0
+PUMP.US,D,20170814,000000,11.69,11.74,11.23,11.35,1189220,0
+PUMP.US,D,20170815,000000,11.46,11.46,10.84,11.29,881753,0
+PUMP.US,D,20170816,000000,11.38,11.54,11.14,11.38,574662,0
+PUMP.US,D,20170817,000000,11.33,11.54,11.22,11.31,623444,0
+PUMP.US,D,20170818,000000,11.25,11.73,11.12,11.65,567685,0
+PUMP.US,D,20170821,000000,11.65,11.7,11.14,11.2,704180,0
+PUMP.US,D,20170822,000000,11.19,11.58,11.13,11.43,476515,0
+PUMP.US,D,20170823,000000,11.39,11.565,11.25,11.34,375284,0
+PUMP.US,D,20170824,000000,11.33,11.44,10.92,11.13,574388,0
+PUMP.US,D,20170825,000000,11.16,11.48,11.14,11.36,242565,0
+PUMP.US,D,20170828,000000,11.36,11.44,11,11.31,819302,0
+PUMP.US,D,20170829,000000,11.17,11.46,11.08,11.35,605954,0
+PUMP.US,D,20170830,000000,11.32,11.32,10.97,11.07,771965,0
+PUMP.US,D,20170831,000000,11.15,11.58,11.04,11.51,599140,0
+PUMP.US,D,20170901,000000,11.54,11.67,11.1,11.44,267220,0
+PUMP.US,D,20170905,000000,11.44,11.94,11.44,11.59,550417,0
+PUMP.US,D,20170906,000000,11.71,12,11.7,11.81,633976,0
+PUMP.US,D,20170907,000000,11.82,11.94,11.59,11.76,361179,0
+PUMP.US,D,20170908,000000,11.73,11.93,11.15,11.39,723617,0
+PUMP.US,D,20170911,000000,11.44,11.83,11.13,11.6,464114,0
+PUMP.US,D,20170912,000000,11.52,11.98,11.48,11.8,338778,0
+PUMP.US,D,20170913,000000,11.8,12.16,11.74,11.95,606810,0
+PUMP.US,D,20170914,000000,11.98,12.23,11.9,11.98,689632,0
+PUMP.US,D,20170915,000000,11.9,11.92,11.77,11.89,1109422,0
+PUMP.US,D,20170918,000000,11.87,12.36,11.87,12.34,575794,0
+PUMP.US,D,20170919,000000,12.35,12.69,12.2978,12.52,596209,0
+PUMP.US,D,20170920,000000,12.51,13.14,12.46,12.95,980504,0
+PUMP.US,D,20170921,000000,12.91,12.93,12.66,12.9,756430,0
+PUMP.US,D,20170922,000000,12.99,13.24,12.87,13.05,539469,0
+PUMP.US,D,20170925,000000,13.23,13.61,13.18,13.39,708288,0
+PUMP.US,D,20170926,000000,13.49,14.02,13.49,13.88,2377848,0
+PUMP.US,D,20170927,000000,13.93,14.24,13.69,13.98,1540045,0
+PUMP.US,D,20170928,000000,14.11,14.46,13.87,14.4,1763300,0
+PUMP.US,D,20170929,000000,14.31,14.48,14.12,14.35,1454611,0
+PUMP.US,D,20171002,000000,14.74,14.75,14.06,14.55,1389970,0
+PUMP.US,D,20171003,000000,14.58,14.79,14.31,14.48,2081868,0
+PUMP.US,D,20171004,000000,14.45,14.86,14.13,14.32,1568771,0
+PUMP.US,D,20171005,000000,14.6,15.1,14.43,14.83,1585415,0
+PUMP.US,D,20171006,000000,14.65,14.7,14.25,14.39,985627,0
+PUMP.US,D,20171009,000000,14.52,14.93,14.47,14.75,924926,0
+PUMP.US,D,20171010,000000,14.98,15.24,14.72,14.76,1598741,0
+PUMP.US,D,20171011,000000,14.74,15.1,14.51,15.01,751000,0
+PUMP.US,D,20171012,000000,14.78,14.89,14.45,14.56,807120,0
+PUMP.US,D,20171013,000000,14.84,15.089,14.33,14.66,1193093,0
+PUMP.US,D,20171016,000000,14.86,15.02,14.51,14.56,898037,0
+PUMP.US,D,20171017,000000,14.53,14.63,14.385,14.47,930927,0
+PUMP.US,D,20171018,000000,14.47,14.82,14.47,14.54,1616180,0
+PUMP.US,D,20171019,000000,14.47,14.58,13.87,14.43,984881,0
+PUMP.US,D,20171020,000000,14.41,14.6899,14.22,14.62,888203,0
+PUMP.US,D,20171023,000000,14.96,15.71,14.37,14.44,1416848,0
+PUMP.US,D,20171024,000000,14.47,14.5502,13.98,14.08,995526,0
+PUMP.US,D,20171025,000000,13.97,13.97,13.56,13.81,1164343,0
+PUMP.US,D,20171026,000000,13.85,14.055,13.26,13.99,1148307,0
+PUMP.US,D,20171027,000000,13.97,14.56,13.765,14.49,592153,0
+PUMP.US,D,20171030,000000,14.56,14.81,14.41,14.71,745172,0
+PUMP.US,D,20171031,000000,14.69,15.32,14.64,15.23,810590,0
+PUMP.US,D,20171101,000000,15.34,16.04,15.34,15.73,1775541,0
+PUMP.US,D,20171102,000000,16,17.35,15.5,15.65,2483082,0
+PUMP.US,D,20171103,000000,15.44,16.28,14.99,15.84,2503243,0
+PUMP.US,D,20171106,000000,15.85,16.65,15.79,16.22,2936777,0
+PUMP.US,D,20171107,000000,16,17.0401,16,16.53,10893138,0
+PUMP.US,D,20171108,000000,16.47,17.19,16.38,16.82,2898194,0
+PUMP.US,D,20171109,000000,16.76,17.22,16.59,17.21,1808625,0
+PUMP.US,D,20171110,000000,17.34,17.66,16.955,17,1654314,0
+PUMP.US,D,20171113,000000,17.17,17.28,16.77,17.18,1771813,0
+PUMP.US,D,20171114,000000,17.13,17.46,16.42,16.88,2585080,0
+PUMP.US,D,20171115,000000,16.66,16.95,16.165,16.84,1800282,0
+PUMP.US,D,20171116,000000,16.84,17.24,16.64,17.09,1542474,0
+PUMP.US,D,20171117,000000,17.17,17.96,16.9472,17.81,3299129,0
+PUMP.US,D,20171120,000000,17.79,17.8,17.415,17.66,1433477,0
+PUMP.US,D,20171121,000000,17.83,17.94,17.53,17.66,1558948,0
+PUMP.US,D,20171122,000000,17.94,17.94,17.46,17.65,1130410,0
+PUMP.US,D,20171124,000000,17.82,18.43,17.69,18.23,1022950,0
+PUMP.US,D,20171127,000000,18.09,18.34,17.85,18.11,1768678,0
+PUMP.US,D,20171128,000000,18.12,18.84,18.01,18.8,2235404,0
+PUMP.US,D,20171129,000000,18.75,18.96,17.9,18.24,1204568,0
+PUMP.US,D,20171130,000000,18.38,19.08,18.22,18.77,2556467,0
+PUMP.US,D,20171201,000000,18.93,19.49,18.77,19.15,1442534,0
+PUMP.US,D,20171204,000000,19.16,19.6215,18.9,18.91,1077886,0
+PUMP.US,D,20171205,000000,18.89,19.149,18.12,18.22,1089328,0
+PUMP.US,D,20171206,000000,18.08,18.34,17.37,17.81,1642462,0
+PUMP.US,D,20171207,000000,17.84,18.62,17.79,18.52,861699,0
+PUMP.US,D,20171208,000000,18.66,18.97,18.46,18.87,813124,0
+PUMP.US,D,20171211,000000,19,19.67,18.77,18.92,2420460,0
+PUMP.US,D,20171212,000000,19.5,20.46,19.4,19.76,3040350,0
+PUMP.US,D,20171213,000000,20.18,20.25,19.46,19.61,2000990,0
+PUMP.US,D,20171214,000000,19.6,19.6,18.51,18.74,2905553,0
+PUMP.US,D,20171215,000000,18.93,19.2,18.74,18.85,4904792,0
+PUMP.US,D,20171218,000000,19.16,19.27,18.955,19,1654274,0
+PUMP.US,D,20171219,000000,19.22,19.7,19,19.36,1580665,0
+PUMP.US,D,20171220,000000,19.52,20.02,19.24,19.89,2715106,0
+PUMP.US,D,20171221,000000,19.94,20.1,19.43,19.85,1715266,0
+PUMP.US,D,20171222,000000,19.86,20.4,19.6118,19.91,1290167,0
+PUMP.US,D,20171226,000000,20.03,20.59,19.76,20.49,604191,0
+PUMP.US,D,20171227,000000,20.43,20.5999,20.13,20.31,1476149,0
+PUMP.US,D,20171228,000000,20.37,20.43,20.025,20.04,618537,0
+PUMP.US,D,20171229,000000,20.07,20.34,19.64,20.16,866178,0
+PUMP.US,D,20180102,000000,20.26,20.58,19.96,20.31,906299,0
+PUMP.US,D,20180103,000000,20.38,20.479,19.82,20,1722909,0
+PUMP.US,D,20180104,000000,20.22,20.45,19.68,20,1826205,0
+PUMP.US,D,20180105,000000,19.98,20.07,19.3,19.73,1929617,0
+PUMP.US,D,20180108,000000,19.65,19.97,19.43,19.85,1738647,0
+PUMP.US,D,20180109,000000,19.8,19.9043,19.34,19.68,1384221,0
+PUMP.US,D,20180110,000000,19.86,20.06,19.6,20,1588541,0
+PUMP.US,D,20180111,000000,20.1,21.63,19.88,21.55,2079555,0
+PUMP.US,D,20180112,000000,21.51,21.549,20.79,21.09,2072667,0
+PUMP.US,D,20180116,000000,21.22,21.58,20.75,20.78,2262386,0
+PUMP.US,D,20180117,000000,20.96,21.63,20.8,21.45,2167402,0
+PUMP.US,D,20180118,000000,21.37,21.5271,20.93,21.37,1370248,0
+PUMP.US,D,20180119,000000,21.19,21.66,20.55,21.33,1351924,0
+PUMP.US,D,20180122,000000,21.5,22.17,21.33,22.11,1174589,0
+PUMP.US,D,20180123,000000,22.51,22.88,22.11,22.49,2074162,0
+PUMP.US,D,20180124,000000,22.51,22.58,20.86,21.43,3271149,0
+PUMP.US,D,20180125,000000,21.74,21.74,20.71,20.75,1885556,0
+PUMP.US,D,20180126,000000,20.79,20.98,20.01,20.07,2069314,0
+PUMP.US,D,20180129,000000,19.95,19.95,19.41,19.67,1831989,0
+PUMP.US,D,20180130,000000,19.41,19.54,19.05,19.22,1279905,0
+PUMP.US,D,20180131,000000,19.33,19.49,18.3,18.68,2185219,0
+PUMP.US,D,20180201,000000,18.72,19.13,18.6744,19.04,1497994,0
+PUMP.US,D,20180202,000000,18.63,18.709,17.61,17.65,2089794,0
+PUMP.US,D,20180205,000000,17.34,18.07,17.04,17.09,1954940,0
+PUMP.US,D,20180206,000000,16.65,17.77,16.65,17.6,1176150,0
+PUMP.US,D,20180207,000000,17.54,17.58,16.465,16.49,2155123,0
+PUMP.US,D,20180208,000000,16.53,16.7,15.4,15.41,2469001,0
+PUMP.US,D,20180209,000000,15.49,15.85,14.56,15.25,2812985,0
+PUMP.US,D,20180212,000000,15.41,15.99,15.27,15.9,1672501,0
+PUMP.US,D,20180213,000000,15.62,15.94,15.11,15.39,1446806,0
+PUMP.US,D,20180214,000000,15.15,16.33,15.13,16.02,1916173,0
+PUMP.US,D,20180215,000000,16.11,16.83,15.52,16.8,2567989,0
+PUMP.US,D,20180216,000000,16.64,16.83,16.41,16.42,1888555,0
+PUMP.US,D,20180220,000000,16.13,16.67,16.13,16.13,816389,0
+PUMP.US,D,20180221,000000,16.08,16.96,15.921,16.6,1202171,0
+PUMP.US,D,20180222,000000,16.82,17.11,16.56,16.78,1238714,0
+PUMP.US,D,20180223,000000,16.94,17.14,16.62,16.77,1416855,0
+PUMP.US,D,20180226,000000,16.86,16.91,16.16,16.51,1114287,0
+PUMP.US,D,20180227,000000,16.5,16.92,16.07,16.37,1358509,0
+PUMP.US,D,20180228,000000,16.84,16.86,16.08,16.13,1482517,0
+PUMP.US,D,20180301,000000,16.13,16.13,15.56,15.95,1508600,0
+PUMP.US,D,20180302,000000,15.75,16.87,15.73,16.82,1613649,0
+PUMP.US,D,20180305,000000,16.75,17.11,16.47,16.88,922525,0
+PUMP.US,D,20180306,000000,17,17.49,16.905,17.33,952990,0
+PUMP.US,D,20180307,000000,17.11,17.4,16.91,17.28,917314,0
+PUMP.US,D,20180308,000000,17.3,17.76,17.17,17.76,1026237,0
+PUMP.US,D,20180309,000000,17.98,18.205,17.785,18.14,1184219,0
+PUMP.US,D,20180312,000000,18.12,18.365,17.96,18.15,676598,0
+PUMP.US,D,20180313,000000,18.26,18.32,17.625,17.82,943158,0
+PUMP.US,D,20180314,000000,17.78,18.01,17.09,17.24,789421,0
+PUMP.US,D,20180315,000000,17.29,17.38,16.25,16.65,1592361,0
+PUMP.US,D,20180316,000000,16.7,17.17,16.65,17.05,990213,0
+PUMP.US,D,20180319,000000,17,17.196,16.25,16.66,778275,0
+PUMP.US,D,20180320,000000,16.76,17.13,16.6,17.01,716963,0
+PUMP.US,D,20180321,000000,17,18.02,16.86,18,1151668,0
+PUMP.US,D,20180322,000000,17.76,17.94,17.3,17.35,1004096,0
+PUMP.US,D,20180323,000000,17.49,17.87,16.59,16.59,1314245,0
+PUMP.US,D,20180326,000000,16.84,17.32,16.15,16.96,1473363,0
+PUMP.US,D,20180327,000000,14.78,16.85,14.78,15.72,3746981,0
+PUMP.US,D,20180328,000000,15.55,16.04,15.4,15.53,1964678,0
+PUMP.US,D,20180329,000000,15.59,16.24,15.55,15.89,1440382,0
+PUMP.US,D,20180402,000000,15.83,16,15.32,15.72,1125552,0
+PUMP.US,D,20180403,000000,15.86,16.18,15.64,16.05,817259,0
+PUMP.US,D,20180404,000000,15.72,16.14,15.49,16.11,1006484,0
+PUMP.US,D,20180405,000000,16.18,16.95,16.18,16.7,979752,0
+PUMP.US,D,20180406,000000,16.57,16.81,16.19,16.32,920716,0
+PUMP.US,D,20180409,000000,16.49,16.52,15.81,15.83,1417923,0
+PUMP.US,D,20180410,000000,16.21,17.28,16.175,16.96,1370316,0
+PUMP.US,D,20180411,000000,16.94,17.71,16.87,17.52,1236688,0
+PUMP.US,D,20180412,000000,17.29,17.63,16.93,17.45,916049,0
+PUMP.US,D,20180413,000000,17.52,17.8,17.06,17.44,900907,0
+PUMP.US,D,20180416,000000,17.43,17.9,17.06,17.87,867762,0
+PUMP.US,D,20180417,000000,19.17,19.19,18.36,18.56,6106661,0
+PUMP.US,D,20180418,000000,18.77,19.57,18.76,19,14365041,0
+PUMP.US,D,20180419,000000,19.04,19.35,18.635,18.85,1866971,0
+PUMP.US,D,20180420,000000,18.52,18.98,18.14,18.81,1983618,0
+PUMP.US,D,20180423,000000,18.75,19.24,18.65,19.09,1375438,0
+PUMP.US,D,20180424,000000,19.2,19.49,18.69,18.97,1464238,0
+PUMP.US,D,20180425,000000,18.77,19.18,18.14,18.35,2004502,0
+PUMP.US,D,20180426,000000,18.42,18.73,18.01,18.61,1849643,0
+PUMP.US,D,20180427,000000,18.47,18.65,18.15,18.5,1021826,0
+PUMP.US,D,20180430,000000,18.45,18.65,18.27,18.3,1340595,0
+PUMP.US,D,20180501,000000,18.19,18.4,17.87,18.08,1423691,0
+PUMP.US,D,20180502,000000,18.04,18.44,17.89,18.26,1497540,0
+PUMP.US,D,20180503,000000,18.23,18.39,17.73,18.08,1578494,0
+PUMP.US,D,20180504,000000,18,18.28,17.65,17.85,1285311,0
+PUMP.US,D,20180507,000000,17.93,19.18,17.84,18.04,2219748,0
+PUMP.US,D,20180508,000000,18.04,18.61,17.78,18.59,1518951,0
+PUMP.US,D,20180509,000000,19.6,20.91,19.1784,19.53,3097107,0
+PUMP.US,D,20180510,000000,19.79,20.23,19.38,19.38,2425510,0
+PUMP.US,D,20180511,000000,19.03,19.4,18.75,19.17,9584529,0
+PUMP.US,D,20180514,000000,19.47,19.72,19.04,19.48,3176478,0
+PUMP.US,D,20180515,000000,19.51,19.58,19.09,19.18,2337234,0
+PUMP.US,D,20180516,000000,19.3,19.74,19.15,19.43,1693502,0
+PUMP.US,D,20180517,000000,19.47,20.52,19.37,20.49,2356861,0
+PUMP.US,D,20180518,000000,20.54,20.62,19.83,20,2216487,0
+PUMP.US,D,20180521,000000,20.11,20.22,19.53,19.62,2272462,0
+PUMP.US,D,20180522,000000,19.73,20.19,19.44,19.61,2254277,0
+PUMP.US,D,20180523,000000,19.35,19.56,19.03,19.1,2149708,0
+PUMP.US,D,20180524,000000,18.72,19.38,18.165,18.99,1835498,0
+PUMP.US,D,20180525,000000,18.49,18.65,17.53,17.7,1969693,0
+PUMP.US,D,20180529,000000,17.52,18.11,17.32,17.63,2463446,0
+PUMP.US,D,20180530,000000,17.85,18.5,17.75,17.84,1494033,0
+PUMP.US,D,20180531,000000,17.66,17.8599,16.22,16.27,3798078,0
+PUMP.US,D,20180601,000000,16.39,16.73,15.2,15.28,4787285,0
+PUMP.US,D,20180604,000000,15.35,15.57,14.5,14.98,3924795,0
+PUMP.US,D,20180605,000000,14.88,15.12,14.76,14.87,2181267,0
+PUMP.US,D,20180606,000000,14.84,15.04,14.57,14.92,2690315,0
+PUMP.US,D,20180607,000000,15.09,15.66,15.09,15.35,2499504,0
+PUMP.US,D,20180608,000000,15,15.18,14,14.25,4708732,0
+PUMP.US,D,20180611,000000,14.31,14.59,14.0299,14.2,1491992,0
+PUMP.US,D,20180612,000000,14.18,14.91,14.0833,14.79,2471384,0
+PUMP.US,D,20180613,000000,14.78,14.93,14.51,14.78,1840299,0
+PUMP.US,D,20180614,000000,14.87,15.06,14.5,14.62,1928561,0
+PUMP.US,D,20180615,000000,14.36,14.87,14.14,14.83,2675995,0
+PUMP.US,D,20180618,000000,14.79,15.73,14.63,15.25,2612684,0
+PUMP.US,D,20180619,000000,15,15.93,14.81,15.91,2760879,0
+PUMP.US,D,20180620,000000,16,16.02,15.32,15.89,3481822,0
+PUMP.US,D,20180621,000000,15.7,15.77,15.24,15.25,1416944,0
+PUMP.US,D,20180622,000000,16.07,16.25,15.26,15.53,4241800,0
+PUMP.US,D,20180625,000000,15.47,15.57,14.95,15.06,2350999,0
+PUMP.US,D,20180626,000000,15.14,15.525,14.81,15.42,1226878,0
+PUMP.US,D,20180627,000000,15.71,16.09,15.4468,15.52,1625870,0
+PUMP.US,D,20180628,000000,15.56,15.69,15.2,15.68,1412440,0
+PUMP.US,D,20180629,000000,15.68,15.89,15.52,15.68,1098638,0
+PUMP.US,D,20180702,000000,15.34,15.49,14.64,15.25,1643428,0
+PUMP.US,D,20180703,000000,15.5,15.78,15.37,15.63,447473,0
+PUMP.US,D,20180705,000000,15.72,16.03,15.38,15.93,961001,0
+PUMP.US,D,20180706,000000,15.75,16,15.7,15.93,928619,0
+PUMP.US,D,20180709,000000,16.02,16.44,15.73,16.23,1583611,0
+PUMP.US,D,20180710,000000,16.27,16.68,16.02,16.11,1334319,0
+PUMP.US,D,20180711,000000,15.85,16.33,15.68,15.78,997164,0
+PUMP.US,D,20180712,000000,15.87,16.055,15.4,15.9,970965,0
+PUMP.US,D,20180713,000000,15.82,15.965,15.55,15.59,1030079,0
+PUMP.US,D,20180716,000000,15.4,15.58,15.175,15.34,690062,0
+PUMP.US,D,20180717,000000,15.31,15.935,15.21,15.76,1033280,0
+PUMP.US,D,20180718,000000,15.66,15.785,15.44,15.5,873431,0
+PUMP.US,D,20180719,000000,15.46,15.64,15.21,15.45,865043,0
+PUMP.US,D,20180720,000000,15.57,15.7225,15.29,15.46,1303553,0
+PUMP.US,D,20180723,000000,15.44,15.44,14.72,15,1162197,0
+PUMP.US,D,20180724,000000,15.04,15.15,14.59,14.66,1107678,0
+PUMP.US,D,20180725,000000,14.69,14.78,14.35,14.54,1213425,0
+PUMP.US,D,20180726,000000,14.55,15.12,14.36,14.93,1700489,0
+PUMP.US,D,20180727,000000,14.96,15.755,14.96,15.72,1349921,0
+PUMP.US,D,20180730,000000,15.98,16.61,15.8918,16.51,1473768,0
+PUMP.US,D,20180731,000000,16.46,16.7207,16.17,16.44,1147724,0
+PUMP.US,D,20180801,000000,16.23,16.55,15.81,16.26,828365,0
+PUMP.US,D,20180802,000000,16.02,16.76,16.02,16.61,879159,0
+PUMP.US,D,20180803,000000,16.48,16.71,15.92,16.3,1762463,0
+PUMP.US,D,20180806,000000,16.33,16.5,16.06,16.3,1160657,0
+PUMP.US,D,20180807,000000,16.61,16.68,16.3,16.37,1204979,0
+PUMP.US,D,20180808,000000,16.4,17.06,16.2,16.89,2752624,0
+PUMP.US,D,20180809,000000,16.87,17.3,16.46,16.93,1494697,0
+PUMP.US,D,20180810,000000,16.83,17.42,16.81,17.33,1290961,0
+PUMP.US,D,20180813,000000,17.35,17.4,16.47,16.56,1683785,0
+PUMP.US,D,20180814,000000,16.68,17.185,16.67,16.85,1378925,0
+PUMP.US,D,20180815,000000,16.65,16.77,15.46,15.54,977868,0
+PUMP.US,D,20180816,000000,15.62,16.1,15.56,15.94,801806,0
+PUMP.US,D,20180817,000000,15.97,16.67,15.93,16.64,870268,0
+PUMP.US,D,20180820,000000,16.68,17.1,16.59,17.01,570570,0
+PUMP.US,D,20180821,000000,17.22,17.27,17.01,17.19,704210,0
+PUMP.US,D,20180822,000000,17.2,17.325,16.9,17.22,1107294,0
+PUMP.US,D,20180823,000000,17.15,17.15,16.7,16.72,672050,0
+PUMP.US,D,20180824,000000,16.85,16.97,16.73,16.82,470840,0
+PUMP.US,D,20180827,000000,16.85,16.96,16.55,16.72,1012659,0
+PUMP.US,D,20180828,000000,16.71,16.9,16.37,16.41,679219,0
+PUMP.US,D,20180829,000000,16.46,16.84,16.33,16.56,1200062,0
+PUMP.US,D,20180830,000000,16.3,16.48,14.45,14.63,4623699,0
+PUMP.US,D,20180831,000000,14.58,15.235,14.5,15.22,1908478,0
+PUMP.US,D,20180904,000000,15.22,15.25,14.87,15.13,1197342,0
+PUMP.US,D,20180905,000000,14.85,15.381,14.8,15.17,2287739,0
+PUMP.US,D,20180906,000000,15.1,15.17,14.51,14.69,1841145,0
+PUMP.US,D,20180907,000000,14.6,15.14,14.32,15.01,1183957,0
+PUMP.US,D,20180910,000000,15.13,15.57,15.0498,15.44,1190049,0
+PUMP.US,D,20180911,000000,15.55,15.87,15.28,15.72,1357777,0
+PUMP.US,D,20180912,000000,15.98,16.55,15.89,16.32,2581857,0
+PUMP.US,D,20180913,000000,16.19,16.34,15.74,15.8,1454627,0
+PUMP.US,D,20180914,000000,15.85,16.92,15.85,16.62,2366980,0
+PUMP.US,D,20180917,000000,16.59,16.78,16.33,16.55,1567762,0
+PUMP.US,D,20180918,000000,16.8,17.14,16.65,16.88,1885337,0
+PUMP.US,D,20180919,000000,16.84,17.17,16.81,16.86,2281468,0
+PUMP.US,D,20180920,000000,16.92,17.14,16.505,16.85,1185949,0
+PUMP.US,D,20180921,000000,16.98,17.36,16.77,17.33,2120461,0
+PUMP.US,D,20180924,000000,17.52,17.67,16.9664,17.24,2421488,0
+PUMP.US,D,20180925,000000,17.33,17.895,17.18,17.23,1464751,0
+PUMP.US,D,20180926,000000,16.91,17.25,16.59,16.65,1091700,0
+PUMP.US,D,20180927,000000,16.64,16.8,16.15,16.75,1113321,0
+PUMP.US,D,20180928,000000,16.7,17.01,16.435,16.49,986665,0
+PUMP.US,D,20181001,000000,16.58,17.07,16.385,16.91,1255358,0
+PUMP.US,D,20181002,000000,16.98,17.66,16.98,17.14,1769366,0
+PUMP.US,D,20181003,000000,17.07,17.63,16.9,17.63,1053142,0
+PUMP.US,D,20181004,000000,17.59,18.165,17.47,17.62,1236815,0
+PUMP.US,D,20181005,000000,17.64,18.23,17.64,17.9,1543397,0
+PUMP.US,D,20181008,000000,17.93,18.08,17.53,18.02,499262,0
+PUMP.US,D,20181009,000000,18.19,18.5599,18.06,18.34,1192601,0
+PUMP.US,D,20181010,000000,18.47,18.52,17.68,17.8,1450156,0
+PUMP.US,D,20181011,000000,17.58,17.94,17.24,17.33,1370683,0
+PUMP.US,D,20181012,000000,17.69,18.17,16.76,17.3,1635918,0
+PUMP.US,D,20181015,000000,17.35,18.08,17.23,17.92,1243485,0
+PUMP.US,D,20181016,000000,18,18.54,17.81,18.52,913179,0
+PUMP.US,D,20181017,000000,18.4,18.52,18.05,18.18,1151706,0
+PUMP.US,D,20181018,000000,17.99,18.095,17.52,17.58,981321,0
+PUMP.US,D,20181019,000000,17.59,18.0499,17.03,17.03,1283207,0
+PUMP.US,D,20181022,000000,16.94,16.94,16.32,16.61,1082396,0
+PUMP.US,D,20181023,000000,16.18,16.27,15.58,15.99,941613,0
+PUMP.US,D,20181024,000000,16.03,16.12,15.08,15.1,1823262,0
+PUMP.US,D,20181025,000000,15.37,16.21,15.328,15.94,1164846,0
+PUMP.US,D,20181026,000000,15.63,17.07,15.54,16.79,1100082,0
+PUMP.US,D,20181029,000000,16.82,16.88,16.115,16.36,1188627,0
+PUMP.US,D,20181030,000000,16.22,17.51,15.98,17.48,931940,0
+PUMP.US,D,20181031,000000,17.71,18.08,17.59,17.65,1072050,0
+PUMP.US,D,20181101,000000,17.82,17.98,17.2818,17.79,993726,0
+PUMP.US,D,20181102,000000,17.8,17.92,17,17.59,1325402,0
+PUMP.US,D,20181105,000000,17.76,18.05,17.61,17.77,1023187,0
+PUMP.US,D,20181106,000000,17.8,17.89,17.24,17.25,1208998,0
+PUMP.US,D,20181107,000000,18.25,19.39,17.69,18.67,2820700,0
+PUMP.US,D,20181108,000000,19.2,19.5,18.47,18.61,1995279,0
+PUMP.US,D,20181109,000000,18.35,18.63,17.44,18.6,1918999,0
+PUMP.US,D,20181112,000000,19.15,19.15,17.41,17.46,1920441,0
+PUMP.US,D,20181113,000000,17.63,18.56,17.15,17.3,2827870,0
+PUMP.US,D,20181114,000000,17.82,17.82,17.24,17.61,1719456,0
+PUMP.US,D,20181115,000000,17.52,18.59,17.42,18.41,2111176,0
+PUMP.US,D,20181116,000000,18.37,19.04,18.37,18.88,1582278,0
+PUMP.US,D,20181119,000000,19.2,19.76,18.99,19.61,1289753,0
+PUMP.US,D,20181120,000000,19.03,19.41,18.35,18.73,1104261,0
+PUMP.US,D,20181121,000000,18.93,19.06,18.26,18.3,622707,0
+PUMP.US,D,20181123,000000,17.52,18.19,17.46,17.94,250467,0
+PUMP.US,D,20181126,000000,18.13,18.3,17.7,17.84,912010,0
+PUMP.US,D,20181127,000000,17.83,17.995,17.26,17.38,1137092,0
+PUMP.US,D,20181128,000000,17.45,17.56,16.38,17.33,1252015,0
+PUMP.US,D,20181129,000000,17.42,17.7,17.03,17.35,742452,0
+PUMP.US,D,20181130,000000,17.31,17.31,16.1,16.22,1557412,0
+PUMP.US,D,20181203,000000,16.47,16.69,15.79,16.3,1939069,0
+PUMP.US,D,20181204,000000,16.26,16.39,14.93,15.01,1617440,0
+PUMP.US,D,20181206,000000,14.51,14.89,14.01,14.57,2320182,0
+PUMP.US,D,20181207,000000,14.93,15.35,14.77,14.84,1269793,0
+PUMP.US,D,20181210,000000,14.6,15.03,14.53,14.73,1470874,0
+PUMP.US,D,20181211,000000,14.94,15.31,14.805,15.05,1358388,0
+PUMP.US,D,20181212,000000,15.31,15.94,15.31,15.41,1998346,0
+PUMP.US,D,20181213,000000,15.16,15.59,14.92,15.11,1276748,0
+PUMP.US,D,20181214,000000,14.87,15.25,14.62,14.71,1131319,0
+PUMP.US,D,20181217,000000,14.61,15.27,14.45,14.82,1304625,0
+PUMP.US,D,20181218,000000,14.78,14.95,14.17,14.29,2440363,0
+PUMP.US,D,20181219,000000,14.24,14.24,13.11,13.25,1647676,0
+PUMP.US,D,20181220,000000,13.1,13.46,12.46,12.62,2210110,0
+PUMP.US,D,20181221,000000,12.5,12.53,11.66,12.13,3689405,0
+PUMP.US,D,20181224,000000,11.83,12.4,11.56,11.68,1112449,0
+PUMP.US,D,20181226,000000,11.77,12.44,11.2713,12.42,1314870,0
+PUMP.US,D,20181227,000000,12.12,12.32,11.505,12.06,1235839,0
+PUMP.US,D,20181228,000000,12.11,12.48,11.931,12.2,1102953,0
+PUMP.US,D,20181231,000000,12.25,12.54,11.8899,12.32,884621,0
+PUMP.US,D,20190102,000000,12.07,12.93,11.78,12.62,1133917,0
+PUMP.US,D,20190103,000000,12.62,13.05,12.29,13.05,1277313,0
+PUMP.US,D,20190104,000000,13.36,13.45,12.88,13.33,1597419,0
+PUMP.US,D,20190107,000000,13.69,13.78,13.26,13.6,1150459,0
+PUMP.US,D,20190108,000000,13.84,13.89,13.28,13.57,1675888,0
+PUMP.US,D,20190109,000000,13.87,14.83,13.69,14.54,1923449,0
+PUMP.US,D,20190110,000000,14.34,14.93,14.05,14.79,1151929,0
+PUMP.US,D,20190111,000000,14.5,14.69,14.275,14.65,1150247,0
+PUMP.US,D,20190114,000000,14.28,14.98,14.28,14.8,1286339,0
+PUMP.US,D,20190115,000000,15.15,15.15,14.66,14.79,1556975,0
+PUMP.US,D,20190116,000000,14.72,15.365,14.71,15.21,994756,0
+PUMP.US,D,20190117,000000,15.13,15.3,14.73,15.08,1040451,0
+PUMP.US,D,20190118,000000,15.31,15.62,15.175,15.45,1265068,0
+PUMP.US,D,20190122,000000,15.2,15.2,14.55,14.97,1086849,0
+PUMP.US,D,20190123,000000,15.64,15.99,15.425,15.46,2326788,0
+PUMP.US,D,20190124,000000,15.44,16.32,15.28,16.29,1374119,0
+PUMP.US,D,20190125,000000,16.4,16.64,16.07,16.54,951302,0
+PUMP.US,D,20190128,000000,16.36,16.51,15.935,15.95,1034131,0
+PUMP.US,D,20190129,000000,16.07,16.25,15.93,16.02,633585,0
+PUMP.US,D,20190130,000000,16.12,16.39,15.72,16.2,694683,0
+PUMP.US,D,20190131,000000,16.21,16.38,15.91,16.34,1129347,0
+PUMP.US,D,20190201,000000,16.34,16.71,16.23,16.46,970481,0
+PUMP.US,D,20190204,000000,16.31,17.32,16.31,17.2,1149272,0
+PUMP.US,D,20190205,000000,17.27,17.47,16.99,17.15,897758,0
+PUMP.US,D,20190206,000000,17.02,17.21,16.935,17.15,337313,0
+PUMP.US,D,20190207,000000,17.02,17.25,16.32,16.87,565872,0
+PUMP.US,D,20190208,000000,16.79,16.92,16.575,16.91,909057,0
+PUMP.US,D,20190211,000000,16.87,17.45,16.68,17.21,829538,0
+PUMP.US,D,20190212,000000,17.53,17.71,16.805,17,838743,0
+PUMP.US,D,20190213,000000,17.15,17.74,17.015,17.09,1011700,0
+PUMP.US,D,20190214,000000,17,17.85,17,17.78,937282,0
+PUMP.US,D,20190215,000000,17.92,18.24,17.79,18.16,843268,0
+PUMP.US,D,20190219,000000,18.04,18.34,17.87,18.19,734322,0
+PUMP.US,D,20190220,000000,18.25,18.78,18.19,18.75,991187,0
+PUMP.US,D,20190221,000000,18.65,18.86,18.21,18.31,1063366,0
+PUMP.US,D,20190222,000000,18.5,18.84,18.38,18.83,692484,0
+PUMP.US,D,20190225,000000,18.76,19.09,18.385,18.56,926425,0
+PUMP.US,D,20190226,000000,18.51,18.965,18.37,18.69,1479822,0
+PUMP.US,D,20190227,000000,18.98,19.49,17.9,19.06,1801894,0
+PUMP.US,D,20190228,000000,19.72,20.19,18.67,19.86,1956275,0
+PUMP.US,D,20190301,000000,20.01,20.69,20,20.69,2029331,0
+PUMP.US,D,20190304,000000,20.92,21.45,20.67,21.05,1892870,0
+PUMP.US,D,20190305,000000,21.1,21.22,19.43,19.75,1851322,0
+PUMP.US,D,20190306,000000,19.67,19.71,18.9,19.34,1898598,0
+PUMP.US,D,20190307,000000,19.4,19.54,19.05,19.41,1035275,0
+PUMP.US,D,20190308,000000,19.08,19.46,18.88,19.25,918094,0
+PUMP.US,D,20190311,000000,19.55,19.97,19.42,19.8,879256,0
+PUMP.US,D,20190312,000000,19.88,20.18,19.72,19.76,749171,0
+PUMP.US,D,20190313,000000,20.1,20.48,19.83,20.23,1030893,0
+PUMP.US,D,20190314,000000,20.4,20.8,20.17,20.7,1138997,0
+PUMP.US,D,20190315,000000,20.83,21.1,20.71,20.94,1392450,0
+PUMP.US,D,20190318,000000,21.01,21.69,21.01,21.57,1217816,0
+PUMP.US,D,20190319,000000,21.71,21.73,20.69,20.75,1512889,0
+PUMP.US,D,20190320,000000,20.74,21.77,20.22,21.55,2102219,0
+PUMP.US,D,20190321,000000,21.45,22.145,21.12,22.1,1471535,0
+PUMP.US,D,20190322,000000,21.98,22.07,21.52,21.69,1004198,0
+PUMP.US,D,20190325,000000,21.56,21.63,21.13,21.35,1009104,0
+PUMP.US,D,20190326,000000,21.66,22.17,21.57,21.74,1096092,0
+PUMP.US,D,20190327,000000,21.7,22.6,21.7,22.34,964414,0
+PUMP.US,D,20190328,000000,22.16,22.8816,22.13,22.61,1230168,0
+PUMP.US,D,20190329,000000,23.04,23.32,22.24,22.54,1732371,0
+PUMP.US,D,20190401,000000,22.77,23.18,22.58,22.95,846473,0
+PUMP.US,D,20190402,000000,22.95,23.15,21.95,22.29,1688526,0
+PUMP.US,D,20190403,000000,22.46,22.75,21.83,21.88,1565025,0
+PUMP.US,D,20190404,000000,21.46,22.23,21.15,22.22,1507866,0
+PUMP.US,D,20190405,000000,22.31,22.76,22.21,22.65,1271971,0
+PUMP.US,D,20190408,000000,22.84,23.685,22.8,23.33,1383576,0
+PUMP.US,D,20190409,000000,23.2,23.77,22.58,23.29,2090876,0
+PUMP.US,D,20190410,000000,23.51,23.93,23.46,23.51,1288266,0
+PUMP.US,D,20190411,000000,23.47,23.84,23.13,23.65,985338,0
+PUMP.US,D,20190412,000000,24.15,24.27,23.04,23.25,1448471,0
+PUMP.US,D,20190415,000000,23.26,24.08,23.13,23.92,993894,0
+PUMP.US,D,20190416,000000,23.92,24.505,23.65,24.32,1545495,0
+PUMP.US,D,20190417,000000,24.4,24.55,23.5,24.09,1184096,0
+PUMP.US,D,20190418,000000,24.13,24.45,23.44,23.72,1139559,0
+PUMP.US,D,20190422,000000,23.97,24.83,23.94,24.66,2383754,0
+PUMP.US,D,20190423,000000,24.82,25.38,24.22,24.53,1405292,0
+PUMP.US,D,20190424,000000,24.53,24.59,23.26,23.34,1047682,0
+PUMP.US,D,20190425,000000,23.34,23.66,22.9137,23.25,1614043,0
+PUMP.US,D,20190426,000000,23.06,23.58,22.72,23.23,661430,0
+PUMP.US,D,20190429,000000,23.23,23.46,22.86,23.21,861106,0
+PUMP.US,D,20190430,000000,23.5,23.5098,21.69,22.13,1771401,0
+PUMP.US,D,20190501,000000,22.29,22.637,21.74,21.74,1542746,0
+PUMP.US,D,20190502,000000,21.56,22.235,21.04,21.94,1400988,0
+PUMP.US,D,20190503,000000,22.13,22.53,21.97,22.45,850785,0
+PUMP.US,D,20190506,000000,22.15,22.95,22,22.77,1015749,0
+PUMP.US,D,20190507,000000,22.47,22.85,21.95,22.17,1311353,0
+PUMP.US,D,20190508,000000,22.5,22.8399,20.33,21.32,2852395,0
+PUMP.US,D,20190509,000000,21.04,21.2,20.1,20.87,2160939,0
+PUMP.US,D,20190510,000000,21.03,21.69,20.445,21.55,1765987,0
+PUMP.US,D,20190513,000000,21.3,21.83,20.68,21.1,1281305,0
+PUMP.US,D,20190514,000000,21.34,22.14,21.21,22.07,1076447,0
+PUMP.US,D,20190515,000000,21.68,22.87,21.5,22.52,1900045,0
+PUMP.US,D,20190516,000000,22.6,24.15,22.5375,24.05,1926519,0
+PUMP.US,D,20190517,000000,23.92,24.1,23.34,23.34,979259,0
+PUMP.US,D,20190520,000000,23.31,23.713,22.64,22.68,902343,0
+PUMP.US,D,20190521,000000,22.8,23.03,22.34,22.81,1177768,0
+PUMP.US,D,20190522,000000,22.46,22.57,21.19,21.56,1032919,0
+PUMP.US,D,20190523,000000,20.99,20.99,19.04,19.28,1993593,0
+PUMP.US,D,20190524,000000,19.52,19.68,18.71,18.81,1034931,0
+PUMP.US,D,20190528,000000,18.79,19,18.43,18.95,1134261,0
+PUMP.US,D,20190529,000000,18.66,19.47,18.53,19.39,1354074,0
+PUMP.US,D,20190530,000000,19.34,19.89,19.3,19.67,1060123,0
+PUMP.US,D,20190531,000000,19.25,20.07,19.07,19.42,1228935,0
+PUMP.US,D,20190603,000000,19.49,19.74,18.7187,19.38,1350810,0
+PUMP.US,D,20190604,000000,19.63,19.98,18.645,18.78,1541159,0
+PUMP.US,D,20190605,000000,18.73,19.15,17.77,18.28,1570327,0
+PUMP.US,D,20190606,000000,18.44,18.85,17.92,18.56,1635767,0
+PUMP.US,D,20190607,000000,18.49,19.5,18.33,19.26,1475455,0
+PUMP.US,D,20190610,000000,19.24,19.85,19.12,19.22,1285847,0
+PUMP.US,D,20190611,000000,19.48,19.775,18.9,18.97,1392871,0
+PUMP.US,D,20190612,000000,18.69,19.01,18.28,18.31,876674,0
+PUMP.US,D,20190613,000000,18.71,18.81,18.02,18.47,1378070,0
+PUMP.US,D,20190614,000000,18.34,18.41,17.76,17.77,1322184,0
+PUMP.US,D,20190617,000000,17.72,18.89,17.63,18.74,1265730,0
+PUMP.US,D,20190618,000000,18.77,19.16,18.175,18.52,990221,0
+PUMP.US,D,20190619,000000,18.52,18.94,18.32,18.59,884255,0
+PUMP.US,D,20190620,000000,18.89,19.67,18.89,19.61,934077,0
+PUMP.US,D,20190621,000000,19.59,19.98,19.04,19.39,1432614,0
+PUMP.US,D,20190624,000000,19.4,19.58,18.46,18.77,1391480,0
+PUMP.US,D,20190625,000000,18.71,18.8107,18.35,18.45,1497407,0
+PUMP.US,D,20190626,000000,18.76,19.39,18.72,18.86,822314,0
+PUMP.US,D,20190627,000000,18.77,19.34,18.73,19.32,1298919,0
+PUMP.US,D,20190628,000000,19.49,20.8,19.49,20.7,4312510,0
+PUMP.US,D,20190701,000000,21.0035,21.83,20.97,21.05,2319423,0
+PUMP.US,D,20190702,000000,20.8,21.06,20.16,20.4,1262854,0
+PUMP.US,D,20190703,000000,20.42,20.495,19.93,20.17,769188,0
+PUMP.US,D,20190705,000000,20.02,20.52,19.8,20.39,865589,0
+PUMP.US,D,20190708,000000,20.35,20.67,19.98,20.42,1133618,0
+PUMP.US,D,20190709,000000,20.25,20.26,19.78,20.07,1156934,0
+PUMP.US,D,20190710,000000,20.3,20.48,19.66,19.69,1252651,0
+PUMP.US,D,20190711,000000,19.69,19.84,19.3401,19.7,767373,0
+PUMP.US,D,20190712,000000,19.66,19.865,18.98,19.28,852036,0
+PUMP.US,D,20190715,000000,19.28,19.44,18.02,18.54,1548843,0
+PUMP.US,D,20190716,000000,18.51,18.6899,17.805,17.98,1086872,0
+PUMP.US,D,20190717,000000,17.93,18,17.2442,17.29,1200899,0
+PUMP.US,D,20190718,000000,17.15,17.255,16.75,17.04,914895,0
+PUMP.US,D,20190719,000000,16.97,17.3,16.86,17.23,1150291,0
+PUMP.US,D,20190722,000000,17.35,17.9,17.04,17.39,982826,0
+PUMP.US,D,20190723,000000,17.4,17.62,17.09,17.36,957822,0
+PUMP.US,D,20190724,000000,17.35,17.5,16.86,17.23,1214035,0
+PUMP.US,D,20190725,000000,17.35,17.42,16.595,16.89,1009062,0
+PUMP.US,D,20190726,000000,16.96,17.12,16.65,16.99,1133945,0
+PUMP.US,D,20190729,000000,16.99,17.09,15.86,16.58,1789244,0
+PUMP.US,D,20190730,000000,16.59,18.44,16.43,18.23,1791532,0
+PUMP.US,D,20190731,000000,18.32,18.8,18.07,18.13,1207803,0
+PUMP.US,D,20190801,000000,18.1,18.11,16.58,16.86,1106764,0
+PUMP.US,D,20190802,000000,16.87,17.3,16.67,17.15,845813,0
+PUMP.US,D,20190805,000000,16.66,16.83,16.17,16.41,1236624,0
+PUMP.US,D,20190806,000000,16.47,16.69,15.44,15.88,1514554,0
+PUMP.US,D,20190807,000000,15.6,17.02,15.26,16.98,2102706,0
+PUMP.US,D,20190808,000000,17.02,17.53,16.7,17.34,1935052,0
+PUMP.US,D,20190809,000000,12.01,13.67,11.585,12.75,9690363,0
+PUMP.US,D,20190812,000000,12.49,12.81,11.5,12.21,3026721,0
+PUMP.US,D,20190813,000000,12.09,12.85,12,12.19,2397767,0
+PUMP.US,D,20190814,000000,11.84,11.905,11.28,11.49,1803847,0
+PUMP.US,D,20190815,000000,11.46,11.51,10.91,11.27,1847653,0
+PUMP.US,D,20190816,000000,11.27,11.45,11.09,11.34,1849014,0
+PUMP.US,D,20190819,000000,11.56,11.87,11.4509,11.6,1764582,0
+PUMP.US,D,20190820,000000,11.55,11.79,11.49,11.68,2022374,0
+PUMP.US,D,20190821,000000,11.89,12.04,11.72,11.82,1694392,0
+PUMP.US,D,20190822,000000,11.89,11.96,11.24,11.31,1261917,0
+PUMP.US,D,20190823,000000,11.19,11.245,10.19,10.43,3138378,0
+PUMP.US,D,20190826,000000,10.53,10.655,10.21,10.39,2047025,0
+PUMP.US,D,20190827,000000,10.51,10.635,10.265,10.36,1560356,0
+PUMP.US,D,20190828,000000,10.35,10.68,10.215,10.48,2160824,0
+PUMP.US,D,20190829,000000,10.61,10.7199,10.14,10.66,2391144,0
+PUMP.US,D,20190830,000000,10.74,10.86,10.33,10.65,1040128,0
+PUMP.US,D,20190903,000000,10.23,10.33,9.5,9.67,2115501,0
+PUMP.US,D,20190904,000000,9.86,9.86,8.975,9.71,2897205,0
+PUMP.US,D,20190905,000000,9.85,10.55,9.64,10.06,1567330,0
+PUMP.US,D,20190906,000000,9.98,10.29,9.65,10.17,1519904,0
+PUMP.US,D,20190909,000000,10.23,10.53,10.15,10.25,2412868,0
+PUMP.US,D,20190910,000000,10.29,10.8,10.23,10.45,2824891,0
+PUMP.US,D,20190911,000000,10.51,10.965,10.05,10.6,2831487,0
+PUMP.US,D,20190912,000000,10.18,10.75,9.97,10.63,1844666,0
+PUMP.US,D,20190913,000000,10.74,11.03,10.33,10.61,1516948,0
+PUMP.US,D,20190916,000000,11.98,11.98,10.66,11.43,2577213,0
+PUMP.US,D,20190917,000000,11.19,11.49,10.36,10.41,1803069,0
+PUMP.US,D,20190918,000000,10.23,10.44,9.94,10.05,1577687,0
+PUMP.US,D,20190919,000000,10.16,10.29,9.81,9.85,2025675,0
+PUMP.US,D,20190920,000000,9.78,9.945,9.43,9.45,5708268,0
+PUMP.US,D,20190923,000000,9.36,9.79,9.29,9.68,1424944,0
+PUMP.US,D,20190924,000000,9.58,9.75,9.21,9.26,1334383,0
+PUMP.US,D,20190925,000000,9.12,9.38,9.02,9.28,1000644,0
+PUMP.US,D,20190926,000000,9.23,9.34,9.03,9.18,971373,0
+PUMP.US,D,20190927,000000,9.1,9.3199,8.68,9.07,1382358,0
+PUMP.US,D,20190930,000000,8.96,9.24,8.78,9.09,1874302,0
+PUMP.US,D,20191001,000000,9.17,9.24,8.435,8.54,1415348,0
+PUMP.US,D,20191002,000000,8.51,8.87,8.28,8.43,2321939,0
+PUMP.US,D,20191003,000000,8.4,8.775,8.115,8.7,1913730,0
+PUMP.US,D,20191004,000000,8.79,8.94,8.45,8.71,2059314,0
+PUMP.US,D,20191007,000000,8.72,8.93,8.56,8.59,1586480,0
+PUMP.US,D,20191008,000000,8.45,8.56,8.06,8.34,1657477,0
+PUMP.US,D,20191009,000000,8.42,8.4604,7.77,7.9,2265787,0
+PUMP.US,D,20191010,000000,9.5,10.07,9.07,9.44,13284898,0
+PUMP.US,D,20191011,000000,9.51,9.67,9.07,9.43,4851219,0
+PUMP.US,D,20191014,000000,9.23,9.4,8.914,9.32,3398422,0
+PUMP.US,D,20191015,000000,9.2,9.34,9.005,9.22,2202003,0
+PUMP.US,D,20191016,000000,9.09,9.55,8.92,8.94,1285542,0
+PUMP.US,D,20191017,000000,8.98,8.98,8.53,8.61,2025916,0
+PUMP.US,D,20191018,000000,8.53,8.895,7.61,7.91,5929169,0
+PUMP.US,D,20191021,000000,7.88,8.355,7.8,8.15,3779954,0
+PUMP.US,D,20191022,000000,8.15,8.64,8.035,8.36,1815992,0
+PUMP.US,D,20191023,000000,8.23,8.49,8.01,8.4,1771887,0
+PUMP.US,D,20191024,000000,8.43,8.51,8.18,8.42,1456201,0
+PUMP.US,D,20191025,000000,8.34,8.97,8.34,8.93,1555223,0
+PUMP.US,D,20191028,000000,8.96,9.46,8.95,9.26,2611896,0
+PUMP.US,D,20191029,000000,9.12,9.49,8.9921,9.36,2416849,0
+PUMP.US,D,20191030,000000,9.34,9.34,8.35,8.55,4031695,0
+PUMP.US,D,20191031,000000,8.54,8.54,7.605,7.75,4304919,0
+PUMP.US,D,20191101,000000,7.71,7.92,7.6801,7.85,1382085,0
+PUMP.US,D,20191104,000000,7.97,8.065,7.83,7.84,2505757,0
+PUMP.US,D,20191105,000000,7.86,8.125,7.44,7.45,3463050,0
+PUMP.US,D,20191106,000000,7.44,7.64,7.23,7.35,2668714,0
+PUMP.US,D,20191107,000000,7.47,7.75,7.32,7.33,1024251,0
+PUMP.US,D,20191108,000000,7.24,7.53,7.11,7.46,1363170,0
+PUMP.US,D,20191111,000000,7.3,7.44,7.27,7.36,1246952,0
+PUMP.US,D,20191112,000000,7.36,7.85,7.25,7.69,1566699,0
+PUMP.US,D,20191113,000000,7.65,7.65,7.305,7.34,1810643,0
+PUMP.US,D,20191114,000000,7.4,8.3,7.07,7.74,5373709,0
+PUMP.US,D,20191115,000000,7.88,8.44,7.88,8.39,2836837,0
+PUMP.US,D,20191118,000000,8.29,8.33,7.78,8,2043104,0
+PUMP.US,D,20191119,000000,8.03,8.195,7.88,7.97,1617414,0
+PUMP.US,D,20191120,000000,7.99,8.2552,7.775,8.18,2027039,0
+PUMP.US,D,20191121,000000,8.19,8.36,8.09,8.32,1488384,0
+PUMP.US,D,20191122,000000,8.34,8.53,8.21,8.27,1117741,0
+PUMP.US,D,20191125,000000,8.26,8.74,8.17,8.72,1182451,0
+PUMP.US,D,20191126,000000,8.75,8.75,8.42,8.47,970362,0
+PUMP.US,D,20191127,000000,8.51,8.76,8.43,8.73,717080,0
+PUMP.US,D,20191129,000000,8.58,8.76,8.38,8.62,764157,0
+PUMP.US,D,20191202,000000,8.71,8.85,8.43,8.45,1280248,0
+PUMP.US,D,20191203,000000,8.3,8.5,8.2,8.43,1428792,0
+PUMP.US,D,20191204,000000,8.46,9.08,8.46,8.89,1520070,0
+PUMP.US,D,20191205,000000,8.99,9.06,8.705,8.82,1452569,0
+PUMP.US,D,20191206,000000,8.74,9.555,8.74,9.44,2027813,0
+PUMP.US,D,20191209,000000,9.34,9.44,9.2,9.32,1003815,0
+PUMP.US,D,20191210,000000,9.36,9.6825,9.285,9.31,1336639,0
+PUMP.US,D,20191211,000000,9.31,9.89,9.31,9.78,1752206,0
+PUMP.US,D,20191212,000000,9.87,10.31,9.73,9.99,1768782,0
+PUMP.US,D,20191213,000000,9.99,10.27,9.77,10,1133963,0
+PUMP.US,D,20191216,000000,10.07,10.48,10.07,10.38,2309299,0
+PUMP.US,D,20191217,000000,10.45,10.77,10.3537,10.75,2289259,0
+PUMP.US,D,20191218,000000,10.75,10.9879,10.66,10.86,1279302,0
+PUMP.US,D,20191219,000000,10.96,11.05,10.84,10.94,1309983,0
+PUMP.US,D,20191220,000000,11.01,11.035,10.76,11,4202491,0
+PUMP.US,D,20191223,000000,10.98,11.365,10.75,11.28,1652129,0
+PUMP.US,D,20191224,000000,11.25,11.46,11.215,11.27,266795,0
+PUMP.US,D,20191226,000000,11.36,11.445,11.25,11.29,871037,0
+PUMP.US,D,20191227,000000,11.36,11.38,10.925,11.02,806417,0
+PUMP.US,D,20191230,000000,11.05,11.31,11.02,11.15,851063,0
+PUMP.US,D,20191231,000000,11.04,11.33,10.88,11.25,1021411,0
+PUMP.US,D,20200102,000000,11.36,11.4,10.83,11.02,1202966,0
+PUMP.US,D,20200103,000000,11.21,11.45,11.02,11.35,1501843,0
+PUMP.US,D,20200106,000000,11.8,12.115,11.69,11.97,2356619,0
+PUMP.US,D,20200107,000000,12.09,12.09,11.27,11.6,1090035,0
+PUMP.US,D,20200108,000000,11.54,11.67,11.04,11.18,1413823,0
+PUMP.US,D,20200109,000000,11.26,11.48,10.99,11.04,1110438,0
+PUMP.US,D,20200110,000000,11.06,11.06,10.785,10.9,880178,0
+PUMP.US,D,20200113,000000,10.85,11.035,10.6,10.94,1158464,0
+PUMP.US,D,20200114,000000,11,11.27,10.73,11.22,1259371,0
+PUMP.US,D,20200115,000000,11.09,11.39,10.93,11.07,888064,0
+PUMP.US,D,20200116,000000,11.2,11.705,11.1721,11.45,888989,0
+PUMP.US,D,20200117,000000,11.54,11.68,11.12,11.17,706002,0
+PUMP.US,D,20200121,000000,11.12,11.35,10.95,11.15,1671783,0
+PUMP.US,D,20200122,000000,11.05,11.15,10.65,10.87,1566661,0
+PUMP.US,D,20200123,000000,10.62,10.66,9.82,10.29,2213483,0
+PUMP.US,D,20200124,000000,10.31,10.31,9.81,10,1676563,0
+PUMP.US,D,20200127,000000,9.64,9.85,9.47,9.75,1315821,0
+PUMP.US,D,20200128,000000,9.9,10.21,9.85,10.09,760987,0
+PUMP.US,D,20200129,000000,10.2,10.38,10.085,10.12,765095,0
+PUMP.US,D,20200130,000000,9.89,10.355,9.81,10.33,870590,0
+PUMP.US,D,20200131,000000,10.17,10.195,9.65,9.74,1404749,0
+PUMP.US,D,20200203,000000,9.74,9.78,9.25,9.29,1340984,0
+PUMP.US,D,20200204,000000,9.56,10.08,9.49,9.69,1546943,0
+PUMP.US,D,20200205,000000,9.92,10.49,9.885,10.21,1120695,0
+PUMP.US,D,20200206,000000,10.26,10.26,9.515,9.56,1636752,0
+PUMP.US,D,20200207,000000,9.47,9.85,9.42,9.62,1013868,0
+PUMP.US,D,20200210,000000,9.52,9.7,9.31,9.51,1096646,0
+PUMP.US,D,20200211,000000,9.73,9.84,9.56,9.57,1157139,0
+PUMP.US,D,20200212,000000,9.86,10.055,9.56,9.95,1066656,0
+PUMP.US,D,20200213,000000,9.91,10.26,9.79,10.22,926842,0
+PUMP.US,D,20200214,000000,10.24,10.44,10.055,10.32,721370,0
+PUMP.US,D,20200218,000000,10.26,10.3,9.895,10.18,892124,0
+PUMP.US,D,20200219,000000,10.32,10.79,10.28,10.75,1373477,0
+PUMP.US,D,20200220,000000,10.77,11.02,10.435,10.47,1004755,0
+PUMP.US,D,20200221,000000,10.33,10.41,9.88,10.01,833931,0
+PUMP.US,D,20200224,000000,9.61,9.77,9.11,9.11,1766037,0
+PUMP.US,D,20200225,000000,9.59,10.89,9.45,9.99,3218028,0
+PUMP.US,D,20200226,000000,9.99,10.03,9.14,9.32,1664589,0
+PUMP.US,D,20200227,000000,8.95,8.95,8.22,8.23,1617367,0
+PUMP.US,D,20200228,000000,7.91,8.875,7.89,8.76,1726078,0
+PUMP.US,D,20200302,000000,8.79,8.875,8.04,8.85,1856204,0
+PUMP.US,D,20200303,000000,8.93,8.93,7.99,8.32,1691316,0
+PUMP.US,D,20200304,000000,8.56,8.88,8.435,8.62,1672617,0
+PUMP.US,D,20200305,000000,8.33,8.5,7.875,8.04,1543713,0
+PUMP.US,D,20200306,000000,7.72,7.73,6.49,6.92,2882181,0
+PUMP.US,D,20200309,000000,4.4,4.69,4.005,4.03,4210396,0
+PUMP.US,D,20200310,000000,4.33,4.36,3.43,3.77,4452205,0
+PUMP.US,D,20200311,000000,3.51,4.06,3.42,3.76,3281983,0
+PUMP.US,D,20200312,000000,3.51,4,3.02,4,2768409,0
+PUMP.US,D,20200313,000000,4.01,4.08,3.09,3.76,3783465,0
+PUMP.US,D,20200316,000000,2.26,2.54,1.44,2.5,10767042,0
+PUMP.US,D,20200317,000000,2.41,2.45,1.75,2.01,5072442,0
+PUMP.US,D,20200318,000000,2.01,2.13,1.49,1.51,4236346,0
+PUMP.US,D,20200319,000000,1.53,2.19,1.36,2.11,4851105,0
+PUMP.US,D,20200320,000000,2.13,2.23,1.88,1.92,5592900,0
+PUMP.US,D,20200323,000000,1.95,2.06,1.8,2,3180662,0
+PUMP.US,D,20200324,000000,2.16,2.35,2.015,2.21,4124096,0
+PUMP.US,D,20200325,000000,2.42,2.48,2.02,2.28,5113946,0
+PUMP.US,D,20200326,000000,2.3,2.91,2.23,2.51,3991600,0
+PUMP.US,D,20200327,000000,2.42,2.43,2.05,2.29,1868593,0
+PUMP.US,D,20200330,000000,2.2,2.21,2.01,2.16,2836378,0
+PUMP.US,D,20200331,000000,2.23,2.85,2.23,2.5,4091209,0
+PUMP.US,D,20200401,000000,2.3,2.3,2.04,2.23,4213906,0
+PUMP.US,D,20200402,000000,2.3,3.18,2.28,2.81,4945919,0
+PUMP.US,D,20200403,000000,3.09,3.49,2.75,3.11,3574564,0
+PUMP.US,D,20200406,000000,3.13,3.79,3,3.59,4595558,0
+PUMP.US,D,20200407,000000,3.95,4.2407,3.39,3.51,3681994,0
+PUMP.US,D,20200408,000000,3.85,4.3,3.58,4.27,3101076,0
+PUMP.US,D,20200409,000000,4.5,5.39,3.68,4.15,3936114,0
+PUMP.US,D,20200413,000000,4.37,4.5,3.92,4,1401292,0
+PUMP.US,D,20200414,000000,4.03,4.27,3.75,3.85,1888549,0
+PUMP.US,D,20200415,000000,3.65,3.73,3.27,3.71,2802667,0
+PUMP.US,D,20200416,000000,3.75,3.79,2.7725,2.79,3305333,0
+PUMP.US,D,20200417,000000,2.95,3.5,2.82,3.5,3260141,0
+PUMP.US,D,20200420,000000,3.06,3.67,2.9,3.27,3201802,0
+PUMP.US,D,20200421,000000,3.07,3.285,2.985,3.17,1768773,0
+PUMP.US,D,20200422,000000,3.32,3.615,3.215,3.47,2435275,0
+PUMP.US,D,20200423,000000,3.62,4.05,3.46,3.98,3034100,0
+PUMP.US,D,20200424,000000,4.1,4.28,3.5,3.68,2671993,0
+PUMP.US,D,20200427,000000,3.61,3.69,3.2,3.59,1962728,0
+PUMP.US,D,20200428,000000,3.56,3.9,3.51,3.82,2005347,0
+PUMP.US,D,20200429,000000,4,4.53,4,4.49,3960638,0
+PUMP.US,D,20200430,000000,4.6,4.66,4.13,4.24,2206019,0
+PUMP.US,D,20200501,000000,4.03,4.28,3.89,3.97,1829179,0
+PUMP.US,D,20200504,000000,3.9,4.23,3.73,4.08,1320073,0
+PUMP.US,D,20200505,000000,4.3,4.54,4.12,4.17,1857341,0
+PUMP.US,D,20200506,000000,4.17,4.37,3.865,3.88,1271512,0
+PUMP.US,D,20200507,000000,4.06,4.28,3.96,4.13,1945199,0
+PUMP.US,D,20200508,000000,4.21,4.76,4.18,4.72,2116697,0
+PUMP.US,D,20200511,000000,4.6,4.64,4.32,4.52,1169348,0
+PUMP.US,D,20200512,000000,4.62,4.86,4.49,4.66,2083883,0
+PUMP.US,D,20200513,000000,4.6,4.63,4,4.14,1982797,0
+PUMP.US,D,20200514,000000,4.11,4.45,3.86,4.24,2077394,0
+PUMP.US,D,20200515,000000,4.2,4.37,4.11,4.26,1630851,0
+PUMP.US,D,20200518,000000,4.55,4.96,4.55,4.9,1933960,0
+PUMP.US,D,20200519,000000,4.88,4.895,4.55,4.65,1497637,0
+PUMP.US,D,20200520,000000,4.82,5.1801,4.78,5.05,1466548,0
+PUMP.US,D,20200521,000000,5.08,5.19,4.91,5.11,1993191,0
+PUMP.US,D,20200522,000000,5.09,5.09,4.79,4.85,1285082,0
+PUMP.US,D,20200526,000000,5.15,5.1899,4.99,5.11,2264388,0
+PUMP.US,D,20200527,000000,5.15,5.25,4.83,5.14,1841917,0
+PUMP.US,D,20200528,000000,5.2,5.2149,4.975,4.99,2652735,0
+PUMP.US,D,20200529,000000,4.99,5,4.75,4.95,1890913,0
+PUMP.US,D,20200601,000000,4.85,5.16,4.76,4.99,3445315,0
+PUMP.US,D,20200602,000000,4.9,5.16,4.705,4.82,4475228,0
+PUMP.US,D,20200603,000000,4.99,5.01,4.55,4.65,3606400,0
+PUMP.US,D,20200604,000000,4.7,5.8,4.6,5.66,5782692,0
+PUMP.US,D,20200605,000000,6.16,6.58,5.9,6.36,3379810,0
+PUMP.US,D,20200608,000000,7,7.58,6.47,7.56,5260592,0
+PUMP.US,D,20200609,000000,7.09,7.57,6.81,7.32,2992067,0
+PUMP.US,D,20200610,000000,6.92,6.94,6.28,6.39,2810401,0
+PUMP.US,D,20200611,000000,5.63,6.05,5.35,5.36,2698105,0
+PUMP.US,D,20200612,000000,5.89,5.99,5.55,5.97,3632192,0
+PUMP.US,D,20200615,000000,5.49,6.08,5.44,5.91,1729010,0
+PUMP.US,D,20200616,000000,6.44,6.44,5.92,5.98,1756884,0
+PUMP.US,D,20200617,000000,5.95,5.95,5.41,5.45,1581490,0
+PUMP.US,D,20200618,000000,5.39,5.7,5.24,5.6,1287766,0
+PUMP.US,D,20200619,000000,5.78,5.79,5.34,5.41,3070142,0
+PUMP.US,D,20200622,000000,5.51,5.535,5.25,5.51,1806119,0
+PUMP.US,D,20200623,000000,5.66,5.6839,5.2439,5.44,1474046,0
+PUMP.US,D,20200624,000000,5.32,5.37,4.85,5.02,2424971,0
+PUMP.US,D,20200625,000000,4.89,5.23,4.7901,5.14,1084153,0
+PUMP.US,D,20200626,000000,5.08,5.08,4.765,4.89,2575405,0
+PUMP.US,D,20200629,000000,4.94,5.175,4.86,5.04,930425,0
+PUMP.US,D,20200630,000000,4.98,5.14,4.88,5.14,1030236,0
+PUMP.US,D,20200701,000000,5.18,5.34,4.865,4.96,1396598,0
+PUMP.US,D,20200702,000000,5.12,5.2,4.82,4.9,1145094,0
+PUMP.US,D,20200706,000000,5.11,5.3,5.01,5.27,1406306,0
+PUMP.US,D,20200707,000000,5.19,5.22,4.985,5.02,1343530,0
+PUMP.US,D,20200708,000000,5.04,5.1,4.89,5,1254310,0
+PUMP.US,D,20200709,000000,4.98,5.01,4.49,4.5,1178075,0
+PUMP.US,D,20200710,000000,4.49,4.64,4.35,4.45,1767274,0
+PUMP.US,D,20200713,000000,4.53,4.5881,4.295,4.31,1351944,0
+PUMP.US,D,20200714,000000,4.3,4.69,4.22,4.68,1630123,0
+PUMP.US,D,20200715,000000,5.08,5.6,5.02,5.58,2319507,0
+PUMP.US,D,20200716,000000,5.47,5.57,5.114,5.26,1144564,0
+PUMP.US,D,20200717,000000,5.28,5.485,5.19,5.29,1318390,0
+PUMP.US,D,20200720,000000,5.31,5.4,5.11,5.13,895878,0
+PUMP.US,D,20200721,000000,5.37,6.0998,5.34,5.95,2542070,0
+PUMP.US,D,20200722,000000,5.74,5.76,5.37,5.42,1554050,0
+PUMP.US,D,20200723,000000,5.35,5.75,5.3,5.71,1165847,0
+PUMP.US,D,20200724,000000,5.65,5.77,5.52,5.66,802607,0
+PUMP.US,D,20200727,000000,5.59,5.78,5.47,5.76,962290,0
+PUMP.US,D,20200728,000000,5.71,5.81,5.4,5.41,786145,0
+PUMP.US,D,20200729,000000,5.5,5.7,5.35,5.69,1309745,0
+PUMP.US,D,20200730,000000,5.54,5.55,5.27,5.46,895259,0
+PUMP.US,D,20200731,000000,5.39,5.4565,5.16,5.37,1295875,0
+PUMP.US,D,20200803,000000,5.33,5.67,5.2499,5.53,984427,0
+PUMP.US,D,20200804,000000,5.55,5.74,5.515,5.74,982198,0
+PUMP.US,D,20200805,000000,5.81,6.28,5.65,6.19,2617831,0
+PUMP.US,D,20200806,000000,6.3,6.45,5.87,5.94,1183552,0
+PUMP.US,D,20200807,000000,5.94,5.95,5.745,5.91,797141,0
+PUMP.US,D,20200810,000000,6.04,6.5388,6.01,6.46,1228428,0
+PUMP.US,D,20200811,000000,6.75,6.9,6.39,6.44,1518066,0
+PUMP.US,D,20200812,000000,6.6,6.6725,6.42,6.56,1165479,0
+PUMP.US,D,20200813,000000,6.49,6.58,6.27,6.44,833575,0
+PUMP.US,D,20200814,000000,6.36,6.55,6.335,6.51,501843,0
+PUMP.US,D,20200817,000000,6.5,6.52,6.29,6.45,959555,0
+PUMP.US,D,20200818,000000,6.39,6.518,6.12,6.16,778097,0
+PUMP.US,D,20200819,000000,6.18,6.39,6.15,6.25,800807,0
+PUMP.US,D,20200820,000000,6.1,6.185,5.97,5.97,1143662,0
+PUMP.US,D,20200821,000000,5.91,5.945,5.57,5.69,1190961,0
+PUMP.US,D,20200824,000000,5.81,6.12,5.67,6.08,975454,0
+PUMP.US,D,20200825,000000,6.17,6.25,6.03,6.16,750317,0
+PUMP.US,D,20200826,000000,6.34,6.41,6.002,6.12,968803,0
+PUMP.US,D,20200827,000000,6.11,6.37,6.1,6.33,919942,0
+PUMP.US,D,20200828,000000,6.35,6.53,6.27,6.5,711172,0
+PUMP.US,D,20200831,000000,6.45,6.5,6.26,6.28,881395,0
+PUMP.US,D,20200901,000000,6.34,6.5,6.22,6.46,1332981,0
+PUMP.US,D,20200902,000000,6.39,6.39,6.125,6.27,1137188,0
+PUMP.US,D,20200903,000000,6.23,6.335,5.835,5.98,1267299,0
+PUMP.US,D,20200904,000000,6.06,6.1542,5.725,5.94,765053,0
+PUMP.US,D,20200908,000000,5.82,5.82,5.42,5.45,1033776,0
+PUMP.US,D,20200909,000000,5.56,5.73,5.46,5.51,1056947,0
+PUMP.US,D,20200910,000000,5.51,5.51,5.1,5.19,1113535,0
+PUMP.US,D,20200911,000000,5.25,5.28,5.0421,5.13,956197,0
+PUMP.US,D,20200914,000000,5.09,5.13,4.725,4.92,1669431,0
+PUMP.US,D,20200915,000000,4.93,5.03,4.77,4.9,1784440,0
+PUMP.US,D,20200916,000000,4.99,5.3,4.81,5.13,2071773,0
+PUMP.US,D,20200917,000000,4.95,5.09,4.77,5.03,1401566,0
+PUMP.US,D,20200918,000000,5.11,5.2,4.745,4.89,5694724,0
+PUMP.US,D,20200921,000000,4.67,4.75,4.29,4.36,1716374,0
+PUMP.US,D,20200922,000000,4.45,4.535,4.215,4.26,1572711,0
+PUMP.US,D,20200923,000000,4.24,4.3,3.94,3.95,1899151,0
+PUMP.US,D,20200924,000000,3.94,3.99,3.77,3.85,1441424,0
+PUMP.US,D,20200925,000000,3.77,3.93,3.73,3.86,1348948,0
+PUMP.US,D,20200928,000000,4.06,4.245,3.99,4.08,1232231,0
+PUMP.US,D,20200929,000000,4.01,4.5,3.835,4.31,3929649,0
+PUMP.US,D,20200930,000000,4.31,4.41,4.01,4.06,1470494,0
+PUMP.US,D,20201001,000000,3.95,4.39,3.92,4.21,3090872,0
+PUMP.US,D,20201002,000000,4.02,4.15,3.77,4.05,1443585,0
+PUMP.US,D,20201005,000000,4.11,4.255,4.0831,4.17,938494,0
+PUMP.US,D,20201006,000000,4.2,4.33,4.115,4.16,1917542,0
+PUMP.US,D,20201007,000000,4.27,4.35,4.11,4.26,2006395,0
+PUMP.US,D,20201008,000000,4.37,4.48,4.185,4.47,1304024,0
+PUMP.US,D,20201009,000000,4.53,4.54,4.365,4.5,956790,0
+PUMP.US,D,20201012,000000,4.5,4.59,4.36,4.53,849448,0
+PUMP.US,D,20201013,000000,4.53,4.6,4.38,4.41,661472,0
+PUMP.US,D,20201014,000000,4.44,4.69,4.41,4.42,678063,0
+PUMP.US,D,20201015,000000,4.29,4.51,4.235,4.51,838274,0
+PUMP.US,D,20201016,000000,4.42,4.48,4.22,4.27,702753,0
+PUMP.US,D,20201019,000000,4.25,4.41,4.13,4.2,768516,0
+PUMP.US,D,20201020,000000,4.27,4.37,4.18,4.34,626949,0
+PUMP.US,D,20201021,000000,4.32,4.36,4.15,4.15,1121672,0
+PUMP.US,D,20201022,000000,4.18,4.35,3.94,4.3,1015522,0
+PUMP.US,D,20201023,000000,4.35,4.48,4.305,4.4,863021,0
+PUMP.US,D,20201026,000000,4.26,4.35,4.21,4.33,1058647,0
+PUMP.US,D,20201027,000000,4.27,4.27,4.045,4.21,1222664,0
+PUMP.US,D,20201028,000000,3.97,4.05,3.78,3.84,1317350,0
+PUMP.US,D,20201029,000000,3.76,3.91,3.58,3.9,952203,0
+PUMP.US,D,20201030,000000,3.87,3.995,3.83,3.95,1024814,0
+PUMP.US,D,20201102,000000,4,4.31,3.96,4.18,1030047,0
+PUMP.US,D,20201103,000000,4.22,4.57,3.9485,4.12,1632285,0
+PUMP.US,D,20201104,000000,4.04,4.13,3.82,4,1531629,0
+PUMP.US,D,20201105,000000,3.98,4.05,3.81,3.87,2254475,0
+PUMP.US,D,20201106,000000,3.91,3.95,3.72,3.79,1133067,0
+PUMP.US,D,20201109,000000,4.17,5.09,4.15,4.82,2804001,0
+PUMP.US,D,20201110,000000,4.98,4.98,4.67,4.83,1452466,0
+PUMP.US,D,20201111,000000,4.92,4.99,4.7,4.91,1103402,0
+PUMP.US,D,20201112,000000,4.79,4.945,4.7008,4.8,1084379,0
+PUMP.US,D,20201113,000000,4.86,5,4.785,4.96,1134860,0
+PUMP.US,D,20201116,000000,5.27,5.49,5.19,5.48,2557636,0
+PUMP.US,D,20201117,000000,5.37,5.62,5.25,5.5,893527,0
+PUMP.US,D,20201118,000000,5.61,5.91,5.51,5.52,947542,0
+PUMP.US,D,20201119,000000,5.46,5.66,5.34,5.65,1153977,0
+PUMP.US,D,20201120,000000,5.6,5.65,5.43,5.48,712143,0
+PUMP.US,D,20201123,000000,5.62,6.245,5.565,6.13,1214305,0
+PUMP.US,D,20201124,000000,6.44,7.015,6.36,6.88,2113003,0
+PUMP.US,D,20201125,000000,6.85,6.88,6.44,6.72,927541,0
+PUMP.US,D,20201127,000000,6.65,6.71,6.39,6.43,419426,0
+PUMP.US,D,20201130,000000,6.29,6.3308,5.76,5.77,1066379,0
+PUMP.US,D,20201201,000000,6.01,6.34,5.86,6.21,1325078,0
+PUMP.US,D,20201202,000000,6.15,6.5,6.09,6.26,776279,0
+PUMP.US,D,20201203,000000,6.29,6.39,6.1599,6.34,1016912,0
+PUMP.US,D,20201204,000000,6.54,6.85,6.54,6.83,880913,0
+PUMP.US,D,20201207,000000,6.74,6.74,6.44,6.61,1235099,0
+PUMP.US,D,20201208,000000,6.42,6.94,6.42,6.89,1756046,0
+PUMP.US,D,20201209,000000,6.92,7.19,6.77,6.87,1827415,0
+PUMP.US,D,20201210,000000,6.86,7.4,6.79,7.22,1521825,0
+PUMP.US,D,20201211,000000,7.11,7.47,6.815,7.46,1769922,0
+PUMP.US,D,20201214,000000,7.63,7.68,7.2,7.39,2208215,0
+PUMP.US,D,20201215,000000,7.71,8.1825,7.62,8.1,1892363,0
+PUMP.US,D,20201216,000000,8.16,8.315,7.85,7.87,1562589,0
+PUMP.US,D,20201217,000000,7.99,7.99,7.55,7.7,1400088,0
+PUMP.US,D,20201218,000000,7.68,7.68,7.205,7.28,2608792,0
+PUMP.US,D,20201221,000000,6.97,7.42,6.83,7.18,2487450,0
+PUMP.US,D,20201222,000000,7.18,7.465,6.94,7.44,1314725,0
+PUMP.US,D,20201223,000000,7.52,7.84,7.5,7.67,917834,0
+PUMP.US,D,20201224,000000,7.75,7.75,7.4,7.55,347221,0
+PUMP.US,D,20201228,000000,7.65,7.905,7.35,7.43,917622,0
+PUMP.US,D,20201229,000000,7.51,7.6,7.32,7.41,723069,0
+PUMP.US,D,20201230,000000,7.4,7.62,7.36,7.45,632917,0
+PUMP.US,D,20201231,000000,7.34,7.495,7.285,7.39,1052608,0
+PUMP.US,D,20210104,000000,7.51,7.735,7.21,7.57,1108942,0
+PUMP.US,D,20210105,000000,7.6,8.39,7.58,8.07,1617164,0
+PUMP.US,D,20210106,000000,8.2,8.76,7.955,8.44,1954757,0
+PUMP.US,D,20210107,000000,8.54,8.59,8.14,8.21,1136775,0
+PUMP.US,D,20210108,000000,8.44,8.46,8.11,8.24,972513,0
+PUMP.US,D,20210111,000000,7.95,8.16,7.8,8.03,1132508,0
+PUMP.US,D,20210112,000000,8.03,8.485,7.97,8.38,805859,0
+PUMP.US,D,20210113,000000,8.35,8.35,7.82,7.93,831581,0
+PUMP.US,D,20210114,000000,8,8.57,7.86,8.34,1001287,0
+PUMP.US,D,20210115,000000,8.03,8.2,7.7699,7.87,692019,0
+PUMP.US,D,20210119,000000,8.09,8.3,7.8,8.02,1149525,0
+PUMP.US,D,20210120,000000,8.15,8.25,7.85,7.96,1037402,0
+PUMP.US,D,20210121,000000,7.95,8.01,7.66,7.86,1449823,0
+PUMP.US,D,20210122,000000,7.58,8.33,7.56,8.31,2027513,0
+PUMP.US,D,20210125,000000,8.22,8.26,7.82,8.05,936100,0
+PUMP.US,D,20210126,000000,8.23,8.36,8.11,8.23,1887111,0
+PUMP.US,D,20210127,000000,7.99,8.28,7.76,7.84,1313566,0
+PUMP.US,D,20210128,000000,7.98,8.57,7.89,8.55,1060195,0
+PUMP.US,D,20210129,000000,8.48,8.71,7.89,7.99,1083429,0
+PUMP.US,D,20210201,000000,8.1,8.23,7.86,8.14,714910,0
+PUMP.US,D,20210202,000000,8.44,8.47,8.11,8.15,575303,0
+PUMP.US,D,20210203,000000,8.15,8.31,7.98,8.3,738728,0
+PUMP.US,D,20210204,000000,8.36,8.78,8.11,8.78,873524,0
+PUMP.US,D,20210205,000000,9.41,9.6,9.12,9.5,2231665,0
+PUMP.US,D,20210208,000000,9.61,10.25,9.44,9.75,1239426,0
+PUMP.US,D,20210209,000000,9.75,9.85,9.3,9.56,1298774,0
+PUMP.US,D,20210210,000000,9.57,9.8,9.42,9.72,921113,0
+PUMP.US,D,20210211,000000,9.65,9.65,9.17,9.3,1035283,0
+PUMP.US,D,20210212,000000,9.21,9.61,9.17,9.42,993720,0
+PUMP.US,D,20210216,000000,9.64,10.02,9.62,9.9,820458,0
+PUMP.US,D,20210217,000000,9.87,10.04,9.5,9.77,1012279,0
+PUMP.US,D,20210218,000000,9.65,9.69,9.23,9.31,495953,0
+PUMP.US,D,20210219,000000,9.27,9.58,9.16,9.48,537304,0
+PUMP.US,D,20210222,000000,9.47,10.4717,9.43,10.26,743452,0
+PUMP.US,D,20210223,000000,10.13,10.49,9.64,10.35,969052,0
+PUMP.US,D,20210224,000000,10.24,11.44,9.65,11.41,1282818,0
+PUMP.US,D,20210225,000000,11.71,11.91,11.09,11.2,1378747,0
+PUMP.US,D,20210226,000000,11.04,11.66,10.5435,11.47,1054601,0
+PUMP.US,D,20210301,000000,11.92,12.04,11.43,12.04,1099431,0
+PUMP.US,D,20210302,000000,12.19,12.22,11.305,11.32,650771,0
+PUMP.US,D,20210303,000000,11.49,12.07,11.445,11.56,666264,0
+PUMP.US,D,20210304,000000,11.65,11.97,11.21,11.93,1140559,0
+PUMP.US,D,20210305,000000,12.51,13.18,11.89,13.14,1661472,0
+PUMP.US,D,20210308,000000,13.13,13.99,13.08,13.76,1725888,0
+PUMP.US,D,20210309,000000,13.67,13.695,12.35,12.41,1141531,0
+PUMP.US,D,20210310,000000,12.32,12.79,12.12,12.74,1397985,0
+PUMP.US,D,20210311,000000,12.57,13,12.4,12.69,751417,0
+PUMP.US,D,20210312,000000,12.82,13.13,12.5,12.69,777126,0
+PUMP.US,D,20210315,000000,12.57,12.68,12.0107,12.19,1104762,0
+PUMP.US,D,20210316,000000,11.94,12.05,11.39,11.4,1049863,0
+PUMP.US,D,20210317,000000,11.24,11.77,11.24,11.67,736181,0
+PUMP.US,D,20210318,000000,11.67,11.7,10.94,11.05,996163,0
+PUMP.US,D,20210319,000000,11.01,11.45,10.79,11.26,3033676,0
+PUMP.US,D,20210322,000000,11.18,11.24,10.95,11.16,866290,0
+PUMP.US,D,20210323,000000,10.8,10.98,10.195,10.35,1275251,0
+PUMP.US,D,20210324,000000,10.65,11.07,10.45,10.47,1320228,0
+PUMP.US,D,20210325,000000,10.09,11,9.601,10.9,1285334,0
+PUMP.US,D,20210326,000000,11.26,11.33,10.72,10.99,923497,0
+PUMP.US,D,20210329,000000,10.94,10.94,10.28,10.47,1001348,0
+PUMP.US,D,20210330,000000,10.24,10.81,10.24,10.68,1118854,0
+PUMP.US,D,20210331,000000,10.67,10.9399,10.57,10.66,862195,0
+PUMP.US,D,20210401,000000,10.75,11.21,10.66,11.13,745834,0
+PUMP.US,D,20210405,000000,11.18,11.18,10.33,10.9,1302223,0
+PUMP.US,D,20210406,000000,10.91,11.25,10.45,10.57,1358408,0
+PUMP.US,D,20210407,000000,10.62,10.92,10.56,10.61,720445,0
+PUMP.US,D,20210408,000000,10.46,10.61,10.19,10.45,568324,0
+PUMP.US,D,20210409,000000,10.45,10.53,10.075,10.12,538472,0
+PUMP.US,D,20210412,000000,10.23,10.33,10.09,10.2,461862,0
+PUMP.US,D,20210413,000000,10.15,10.29,9.97,10.17,669701,0
+PUMP.US,D,20210414,000000,10.31,11,10.2624,10.88,908195,0
+PUMP.US,D,20210415,000000,10.98,10.99,10.46,10.64,501851,0
+PUMP.US,D,20210416,000000,10.7,10.75,10.06,10.07,981556,0
+PUMP.US,D,20210419,000000,10.03,10.13,9.79,10.07,668643,0
+PUMP.US,D,20210420,000000,9.94,9.94,8.97,9.11,2042768,0
+PUMP.US,D,20210421,000000,8.98,9.21,8.78,9.15,1877440,0
+PUMP.US,D,20210422,000000,9.22,9.299,8.93,9.02,619926,0
+PUMP.US,D,20210423,000000,9.04,9.42,8.88,9.28,798235,0
+PUMP.US,D,20210426,000000,9.29,9.61,9.28,9.46,803524,0
+PUMP.US,D,20210427,000000,9.48,9.57,9.04,9.39,1348509,0
+PUMP.US,D,20210428,000000,9.49,10.25,9.445,10.2,852188,0
+PUMP.US,D,20210429,000000,10.42,10.52,10.07,10.18,908211,0
+PUMP.US,D,20210430,000000,9.93,10.22,9.59,9.63,909200,0
+PUMP.US,D,20210503,000000,9.86,10.75,9.86,10.72,1649740,0
+PUMP.US,D,20210504,000000,10.67,10.78,10.21,10.36,745993,0
+PUMP.US,D,20210505,000000,10.03,10.46,9.995,10.17,856390,0
+PUMP.US,D,20210506,000000,10.03,10.475,9.82,10.46,933060,0
+PUMP.US,D,20210507,000000,10.29,10.99,10.1,10.98,1051699,0
+PUMP.US,D,20210510,000000,11.14,11.53,10.7,10.71,1219664,0
+PUMP.US,D,20210511,000000,10.37,10.83,10.1381,10.78,1585894,0
+PUMP.US,D,20210512,000000,10.78,11.3,10.58,10.63,680501,0
+PUMP.US,D,20210513,000000,10.48,10.78,9.89,10.24,603221,0
+PUMP.US,D,20210514,000000,10.48,10.87,10.48,10.57,759051,0
+PUMP.US,D,20210517,000000,10.44,10.99,10.24,10.99,971264,0
+PUMP.US,D,20210518,000000,11,11.02,10.45,10.46,734413,0
+PUMP.US,D,20210519,000000,10.1,10.175,9.81,10.02,813297,0
+PUMP.US,D,20210520,000000,9.94,9.96,9.53,9.88,542516,0
+PUMP.US,D,20210521,000000,10.17,10.19,9.97,10.04,458882,0
+PUMP.US,D,20210524,000000,10.19,10.19,9.83,9.85,770641,0
+PUMP.US,D,20210525,000000,9.78,9.98,9.41,9.44,487492,0
+PUMP.US,D,20210526,000000,9.4,9.745,9.36,9.7,481052,0
+PUMP.US,D,20210527,000000,9.85,10.09,9.795,9.98,588413,0
+PUMP.US,D,20210528,000000,10.07,10.1,9.81,9.94,364156,0
+PUMP.US,D,20210601,000000,10.17,10.66,10.05,10.5,861200,0
+PUMP.US,D,20210602,000000,10.45,11.46,10.3,11.37,2025205,0
+PUMP.US,D,20210603,000000,11.24,11.75,11.15,11.29,1312780,0
+PUMP.US,D,20210604,000000,11.39,11.44,11.02,11.37,705807,0
+PUMP.US,D,20210607,000000,11.46,11.49,11.07,11.1,507929,0
+PUMP.US,D,20210608,000000,11,11.275,10.82,10.93,759669,0
+PUMP.US,D,20210609,000000,10.88,11.03,10.77,10.77,632373,0
+PUMP.US,D,20210610,000000,10.86,11.02,10.55,10.59,532401,0
+PUMP.US,D,20210611,000000,10.65,10.84,10.6,10.76,453809,0
+PUMP.US,D,20210614,000000,10.98,11.3596,10.84,10.91,1018650,0
+PUMP.US,D,20210615,000000,10.91,11.37,10.91,11.36,1137713,0
+PUMP.US,D,20210616,000000,11.35,11.935,11.19,11.56,1435165,0
+PUMP.US,D,20210617,000000,11.5,11.76,10.265,10.49,2035552,0
+PUMP.US,D,20210618,000000,10.23,10.67,9.99,10.37,1969989,0
+PUMP.US,D,20210621,000000,10.43,11.25,10.43,11.03,805363,0
+PUMP.US,D,20210622,000000,10.89,11.08,10.71,10.9,631772,0
+PUMP.US,D,20210623,000000,11.05,11.45,10.99,11.01,563126,0
+PUMP.US,D,20210624,000000,11.06,11.2,10.79,11.09,545573,0
+PUMP.US,D,20210625,000000,11.15,11.15,10.17,10.26,3246054,0
+PUMP.US,D,20210628,000000,10.26,10.3,9.37,9.74,1867109,0
+PUMP.US,D,20210629,000000,9.85,9.98,9.24,9.26,948603,0
+PUMP.US,D,20210630,000000,9.24,9.2999,9.0837,9.16,1252838,0
+PUMP.US,D,20210701,000000,9.49,10.01,9.46,9.89,1700626,0
+PUMP.US,D,20210702,000000,9.82,9.82,9.29,9.48,820700,0
+PUMP.US,D,20210706,000000,9.44,9.5865,8.675,8.9,1351798,0
+PUMP.US,D,20210707,000000,8.79,8.99,8.282,8.4,1218090,0
+PUMP.US,D,20210708,000000,8.14,8.72,8.13,8.69,1896076,0
+PUMP.US,D,20210709,000000,8.98,9.27,8.8,9.14,927006,0
+PUMP.US,D,20210712,000000,8.9,9.14,8.76,8.99,402440,0
+PUMP.US,D,20210713,000000,8.87,8.99,8.62,8.83,538886,0
+PUMP.US,D,20210714,000000,8.92,9.22,8.33,8.4,511279,0
+PUMP.US,D,20210715,000000,8.22,8.43,7.91,7.98,843336,0
+PUMP.US,D,20210716,000000,8.16,8.18,7.625,7.68,722854,0
+PUMP.US,D,20210719,000000,7.22,7.53,7.09,7.23,1014494,0
+PUMP.US,D,20210720,000000,7.25,7.74,7.16,7.5,1656992,0
+PUMP.US,D,20210721,000000,7.71,8.235,7.56,8.08,1038244,0
+PUMP.US,D,20210722,000000,8.02,8.1,7.75,8.06,672308,0
+PUMP.US,D,20210723,000000,8.07,8.08,7.7,7.81,586338,0
+PUMP.US,D,20210726,000000,7.86,8.36,7.86,8.23,577021,0
+PUMP.US,D,20210727,000000,8.07,8.11,7.82,7.98,798254,0
+PUMP.US,D,20210728,000000,8.08,8.1799,7.53,7.86,1252868,0
+PUMP.US,D,20210729,000000,8.06,8.06,7.745,7.8,1476009,0
+PUMP.US,D,20210730,000000,7.71,7.76,7.43,7.55,687680,0
+PUMP.US,D,20210802,000000,7.57,8,7.49,7.58,1149355,0
+PUMP.US,D,20210803,000000,7.49,7.8,7.24,7.73,1182292,0
+PUMP.US,D,20210804,000000,7.45,7.56,6.772,6.89,1202002,0
+PUMP.US,D,20210805,000000,6.88,7.47,6.72,7.27,1833580,0
+PUMP.US,D,20210806,000000,7.44,7.6518,7.32,7.33,865778,0
+PUMP.US,D,20210809,000000,7.22,7.395,7.045,7.24,678015,0
+PUMP.US,D,20210810,000000,7.23,7.65,7.2,7.62,668055,0
+PUMP.US,D,20210811,000000,7.51,7.725,7.34,7.7,497439,0
+PUMP.US,D,20210812,000000,7.68,7.78,7.35,7.53,370695,0
+PUMP.US,D,20210813,000000,7.48,7.48,7.16,7.2,535119,0
+PUMP.US,D,20210816,000000,7,7.0877,6.84,6.97,769948,0
+PUMP.US,D,20210817,000000,6.83,7.05,6.67,6.82,832535,0
+PUMP.US,D,20210818,000000,6.87,7.065,6.755,6.82,737810,0
+PUMP.US,D,20210819,000000,6.58,6.74,6.39,6.56,1307516,0
+PUMP.US,D,20210820,000000,6.47,6.69,6.47,6.57,763847,0
+PUMP.US,D,20210823,000000,6.89,7.26,6.845,7.18,1061219,0
+PUMP.US,D,20210824,000000,7.28,7.495,7.28,7.46,586253,0
+PUMP.US,D,20210825,000000,7.52,7.615,7.25,7.5,402350,0
+PUMP.US,D,20210826,000000,7.45,7.56,7.32,7.4,422274,0
+PUMP.US,D,20210827,000000,7.55,7.955,7.465,7.85,852483,0
+PUMP.US,D,20210830,000000,7.94,8.03,7.668,7.69,558479,0
+PUMP.US,D,20210831,000000,7.6,7.79,7.545,7.74,512101,0
+PUMP.US,D,20210901,000000,7.73,7.855,7.595,7.73,549802,0
+PUMP.US,D,20210902,000000,7.9,8.0531,7.79,7.84,607672,0
+PUMP.US,D,20210903,000000,7.84,7.96,7.65,7.75,383104,0
+PUMP.US,D,20210907,000000,7.56,7.775,7.48,7.75,1176531,0
+PUMP.US,D,20210908,000000,7.74,7.85,7.34,7.36,673726,0
+PUMP.US,D,20210909,000000,7.29,7.63,7.19,7.44,581278,0
+PUMP.US,D,20210910,000000,7.7,7.71,7.385,7.42,568200,0
+PUMP.US,D,20210913,000000,7.65,8.1,7.62,7.97,1079744,0
+PUMP.US,D,20210914,000000,8.15,8.28,7.75,7.79,618849,0
+PUMP.US,D,20210915,000000,7.97,8.37,7.97,8.04,1089856,0
+PUMP.US,D,20210916,000000,8,8,7.585,7.79,740672,0
+PUMP.US,D,20210917,000000,7.82,7.93,7.562,7.79,1782322,0
+PUMP.US,D,20210920,000000,7.36,7.48,7.11,7.38,698643,0
+PUMP.US,D,20210921,000000,7.53,7.56,7.08,7.21,849976,0
+PUMP.US,D,20210922,000000,7.42,7.635,7.2,7.21,1300266,0
+PUMP.US,D,20210923,000000,7.27,7.94,7.18,7.88,1551862,0
+PUMP.US,D,20210924,000000,7.86,8.1025,7.8,7.98,992956,0
+PUMP.US,D,20210927,000000,8.27,8.74,8.24,8.56,1080900,0
+PUMP.US,D,20210928,000000,8.71,9.16,8.6,8.67,1182954,0
+PUMP.US,D,20210929,000000,8.65,8.93,8.4,8.81,1194387,0
+PUMP.US,D,20210930,000000,8.73,8.8,8.43,8.65,761801,0
+PUMP.US,D,20211001,000000,8.76,9.33,8.73,9.3,1356863,0
+PUMP.US,D,20211004,000000,9.51,10.1,9.4701,9.86,1700883,0
+PUMP.US,D,20211005,000000,10,10.32,9.68,9.92,1485021,0
+PUMP.US,D,20211006,000000,9.65,9.86,9.31,9.53,926973,0
+PUMP.US,D,20211007,000000,9.53,9.98,9.37,9.82,722812,0
+PUMP.US,D,20211008,000000,9.89,10.21,9.83,9.96,693301,0
+PUMP.US,D,20211011,000000,10.36,10.38,9.92,9.96,848214,0
+PUMP.US,D,20211012,000000,9.94,10.18,9.7,9.93,504402,0
+PUMP.US,D,20211013,000000,9.82,10.26,9.64,10.22,918853,0
+PUMP.US,D,20211014,000000,10.37,10.395,9.98,10.08,642809,0
+PUMP.US,D,20211015,000000,10.42,10.555,10.24,10.24,979491,0
+PUMP.US,D,20211018,000000,10.29,10.48,10.045,10.2,743385,0
+PUMP.US,D,20211019,000000,10.2,10.2,9.84,10.19,516000,0
+PUMP.US,D,20211020,000000,10.09,10.27,9.96,10.26,700783,0
+PUMP.US,D,20211021,000000,10.19,10.37,10.015,10.13,800597,0
+PUMP.US,D,20211022,000000,10.14,10.255,10.05,10.2,463217,0
+PUMP.US,D,20211025,000000,10.29,10.795,10.175,10.25,850091,0
+PUMP.US,D,20211026,000000,10.31,10.555,10.11,10.47,891977,0
+PUMP.US,D,20211027,000000,10.32,10.33,9.79,9.9,625564,0
+PUMP.US,D,20211028,000000,9.85,10.16,9.77,10.09,774571,0
+PUMP.US,D,20211029,000000,10.14,10.14,9.46,9.59,849809,0
+PUMP.US,D,20211101,000000,9.78,9.92,9.53,9.67,1275056,0
+PUMP.US,D,20211102,000000,9.5,9.59,9.3,9.58,672052,0
+PUMP.US,D,20211103,000000,9.35,9.7518,9.33,9.6,655406,0
+PUMP.US,D,20211104,000000,9.95,10.1,9.255,9.44,996254,0
+PUMP.US,D,20211105,000000,9.67,9.87,9.51,9.6,761108,0
+PUMP.US,D,20211108,000000,9.77,10.17,9.75,9.9,798481,0
+PUMP.US,D,20211109,000000,9.87,10.05,9.61,9.99,708516,0
+PUMP.US,D,20211110,000000,9.82,9.96,9.325,9.46,722253,0
+PUMP.US,D,20211111,000000,9.49,9.575,9.32,9.33,526780,0
+PUMP.US,D,20211112,000000,9.33,9.36,9.125,9.21,528467,0
+PUMP.US,D,20211115,000000,9.19,9.19,8.94,9.03,620429,0
+PUMP.US,D,20211116,000000,9.02,9.14,8.85,8.96,603834,0
+PUMP.US,D,20211117,000000,8.81,8.91,8.48,8.58,930097,0
+PUMP.US,D,20211118,000000,8.62,8.63,8.115,8.24,1516800,0
+PUMP.US,D,20211119,000000,7.94,8.22,7.71,7.78,1246961,0
+PUMP.US,D,20211122,000000,7.75,8.32,7.7,8.04,1386876,0
+PUMP.US,D,20211123,000000,8.18,8.53,8.18,8.48,1112673,0
+PUMP.US,D,20211124,000000,8.38,8.66,8.34,8.63,837124,0
+PUMP.US,D,20211126,000000,7.89,8.27,7.671,8.24,701234,0
+PUMP.US,D,20211129,000000,8.51,8.59,8.36,8.49,898506,0
+PUMP.US,D,20211130,000000,8.2,8.365,8.039,8.22,1454168,0
+PUMP.US,D,20211201,000000,8.61,8.68,8.05,8.08,1181803,0
+PUMP.US,D,20211202,000000,8.03,8.42,7.79,8.35,809805,0
+PUMP.US,D,20211203,000000,8.53,8.59,8.05,8.21,645482,0
+PUMP.US,D,20211206,000000,8.42,8.685,8.23,8.54,710451,0
+PUMP.US,D,20211207,000000,8.72,8.96,8.685,8.86,938298,0
+PUMP.US,D,20211208,000000,8.89,8.97,8.63,8.75,619290,0
+PUMP.US,D,20211209,000000,8.56,8.84,8.44,8.78,451346,0
+PUMP.US,D,20211210,000000,8.95,9.085,8.695,9.02,519707,0
+PUMP.US,D,20211213,000000,8.95,8.95,8.43,8.62,631288,0
+PUMP.US,D,20211214,000000,8.56,8.84,8.31,8.33,1174090,0
+PUMP.US,D,20211215,000000,8.28,8.39,7.87,8.22,1071647,0
+PUMP.US,D,20211216,000000,8.34,8.47,8.015,8.08,1253387,0
+PUMP.US,D,20211217,000000,7.99,8,7.6397,7.79,2029979,0
+PUMP.US,D,20211220,000000,7.59,7.81,7.31,7.76,712075,0
+PUMP.US,D,20211221,000000,7.91,8.29,7.91,8.27,566229,0
+PUMP.US,D,20211222,000000,8.21,8.415,8.1,8.32,479977,0
+PUMP.US,D,20211223,000000,8.39,8.53,8.36,8.45,475813,0
+PUMP.US,D,20211227,000000,8.41,8.61,8.25,8.6,444824,0
+PUMP.US,D,20211228,000000,8.63,8.77,8.33,8.4,341048,0
+PUMP.US,D,20211229,000000,8.4,8.4,8.1,8.19,370058,0
+PUMP.US,D,20211230,000000,8.22,8.33,8.08,8.09,308435,0
+PUMP.US,D,20211231,000000,8.08,8.14,7.9,8.1,473927,0
+PUMP.US,D,20220103,000000,8.14,8.7,8.13,8.69,611024,0
+PUMP.US,D,20220104,000000,8.82,9.39,8.72,9.2,1013310,0
+PUMP.US,D,20220105,000000,9.3,9.43,9.06,9.06,947135,0
+PUMP.US,D,20220106,000000,9.35,9.68,9.21,9.53,740723,0
+PUMP.US,D,20220107,000000,9.57,9.75,9.495,9.6,605498,0
+PUMP.US,D,20220110,000000,9.6,9.67,9.43,9.64,529009,0
+PUMP.US,D,20220111,000000,9.78,9.89,9.535,9.84,962576,0
+PUMP.US,D,20220112,000000,9.89,9.96,9.67,9.91,893366,0
+PUMP.US,D,20220113,000000,9.99,10.42,9.92,9.98,775260,0
+PUMP.US,D,20220114,000000,9.92,10.675,9.92,10.63,987127,0
+PUMP.US,D,20220118,000000,10.67,10.8,10.4,10.44,1027968,0
+PUMP.US,D,20220119,000000,10.57,10.61,10.14,10.28,886218,0
+PUMP.US,D,20220120,000000,10.09,10.65,10.09,10.16,870250,0
+PUMP.US,D,20220121,000000,10.01,10.29,9.84,9.99,950451,0
+PUMP.US,D,20220124,000000,9.65,10.35,9.47,10.28,1562142,0
+PUMP.US,D,20220125,000000,10.22,10.935,9.91,10.83,776914,0
+PUMP.US,D,20220126,000000,10.98,11.4,10.64,10.83,984739,0
+PUMP.US,D,20220127,000000,11.01,11.23,10.36,10.5,776536,0
+PUMP.US,D,20220128,000000,10.43,10.75,10.14,10.39,615673,0
+PUMP.US,D,20220131,000000,10.27,10.71,10.12,10.51,833175,0
+PUMP.US,D,20220201,000000,10.41,11.29,10.3,11.28,1224255,0
+PUMP.US,D,20220202,000000,11.18,11.33,10.92,11.07,668789,0
+PUMP.US,D,20220203,000000,10.9,11.09,10.71,10.88,696726,0
+PUMP.US,D,20220204,000000,11.02,11.53,10.86,11.24,975637,0
+PUMP.US,D,20220207,000000,11.03,11.2999,10.96,11.13,819518,0
+PUMP.US,D,20220208,000000,11.11,11.23,10.81,10.92,775639,0
+PUMP.US,D,20220209,000000,10.93,11.12,10.73,11.1,810465,0
+PUMP.US,D,20220210,000000,11,11.78,10.9201,11.76,1351618,0
+PUMP.US,D,20220211,000000,11.84,12.745,11.8,12.55,1208697,0
+PUMP.US,D,20220214,000000,12.4,12.67,12.16,12.46,974483,0
+PUMP.US,D,20220215,000000,12.02,12.57,11.8301,12.51,810888,0
+PUMP.US,D,20220216,000000,12.66,13.01,12.325,12.44,883182,0
+PUMP.US,D,20220217,000000,12.32,12.61,12.14,12.52,629965,0
+PUMP.US,D,20220218,000000,12.23,12.51,11.86,12.19,538073,0
+PUMP.US,D,20220222,000000,12.5,12.58,11.89,11.94,1172800,0
+PUMP.US,D,20220223,000000,11.67,11.94,10.67,10.79,1808892,0
+PUMP.US,D,20220224,000000,10.82,11.98,10.82,11.94,1752011,0
+PUMP.US,D,20220225,000000,11.9,12.19,11.47,11.93,1025015,0
+PUMP.US,D,20220228,000000,11.97,12.9,11.9,12.77,1226520,0
+PUMP.US,D,20220301,000000,12.96,13.19,12.18,12.4,1098524,0
+PUMP.US,D,20220302,000000,12.71,13.16,12.7,13.04,933796,0
+PUMP.US,D,20220303,000000,12.95,13.39,12.661,13.35,1465197,0
+PUMP.US,D,20220304,000000,13.39,14,13.19,13.88,1245054,0
+PUMP.US,D,20220307,000000,14.19,16.0495,14,14.7,2682865,0
+PUMP.US,D,20220308,000000,15.03,15.42,14.39,14.93,3091877,0
+PUMP.US,D,20220309,000000,14.19,14.46,13.46,14.24,2097860,0
+PUMP.US,D,20220310,000000,14.38,14.88,14.2,14.81,2314771,0
+PUMP.US,D,20220311,000000,14.59,14.94,14.105,14.53,1152573,0
+PUMP.US,D,20220314,000000,14.11,14.11,12.95,13.46,1510338,0
+PUMP.US,D,20220315,000000,12.93,13.43,12.79,12.91,1374337,0
+PUMP.US,D,20220316,000000,12.99,13.16,12.4,12.75,1126491,0
+PUMP.US,D,20220317,000000,12.97,13.68,12.83,13.29,1368564,0
+PUMP.US,D,20220318,000000,13.3,13.49,12.91,13.28,2828298,0
+PUMP.US,D,20220321,000000,13.66,14.12,13.615,13.9,1086696,0
+PUMP.US,D,20220322,000000,13.82,14.18,13.67,13.85,594548,0
+PUMP.US,D,20220323,000000,14.15,14.38,13.73,13.74,1017435,0
+PUMP.US,D,20220324,000000,13.75,14.28,13.75,13.94,736445,0
+PUMP.US,D,20220325,000000,13.87,14.675,13.84,14.58,1818617,0
+PUMP.US,D,20220328,000000,14.16,14.35,13.49,13.64,921747,0
+PUMP.US,D,20220329,000000,13.25,13.94,12.86,13.78,3357413,0
+PUMP.US,D,20220330,000000,14.09,14.48,13.88,14.05,826938,0
+PUMP.US,D,20220331,000000,13.65,14.4,13.52,13.93,1361704,0
+PUMP.US,D,20220401,000000,13.83,14.5,13.68,14.32,1222453,0
+PUMP.US,D,20220404,000000,14.46,14.92,13.85,14.43,1349605,0
+PUMP.US,D,20220405,000000,14.48,14.93,13.8,13.9,888082,0
+PUMP.US,D,20220406,000000,14.15,14.32,13.6489,13.77,911152,0
+PUMP.US,D,20220407,000000,13.84,14.09,13.3,14,845972,0
+PUMP.US,D,20220408,000000,14.21,14.85,14.11,14.85,1008047,0
+PUMP.US,D,20220411,000000,14.53,14.8479,14.23,14.45,1231795,0
+PUMP.US,D,20220412,000000,14.82,15.7,14.82,15.17,1257159,0
+PUMP.US,D,20220413,000000,15.5,15.7087,14.925,15.33,731366,0
+PUMP.US,D,20220414,000000,15.25,15.775,15.09,15.66,599149,0
+PUMP.US,D,20220418,000000,15.94,16.28,15.52,15.75,686815,0
+PUMP.US,D,20220419,000000,15.62,16.11,15.45,16.05,970034,0
+PUMP.US,D,20220420,000000,16.12,16.34,15.62,16.23,1340118,0
+PUMP.US,D,20220421,000000,16.85,16.925,14.97,15.32,2296499,0
+PUMP.US,D,20220422,000000,15.2,15.43,14.35,14.36,1273473,0
+PUMP.US,D,20220425,000000,13.79,14.09,12.72,13.68,1518060,0
+PUMP.US,D,20220426,000000,13.64,14.55,13.6,13.81,1198870,0
+PUMP.US,D,20220427,000000,13.89,14.15,13.56,13.87,706714,0
+PUMP.US,D,20220428,000000,14.11,14.53,13.21,14.26,869327,0
+PUMP.US,D,20220429,000000,14.19,14.51,13.91,14.14,1751942,0
+PUMP.US,D,20220502,000000,14,14.41,13.67,14.18,902673,0
+PUMP.US,D,20220503,000000,14.19,14.49,14.02,14.21,969578,0
+PUMP.US,D,20220504,000000,14.58,14.76,13.06,13.88,2054899,0
+PUMP.US,D,20220505,000000,14.14,14.19,12.59,13.19,1723730,0
+PUMP.US,D,20220506,000000,13.45,13.58,13.06,13.45,1506279,0
+PUMP.US,D,20220509,000000,13.12,13.17,12.05,12.2,2740741,0
+PUMP.US,D,20220510,000000,12.38,12.6701,11.7,11.99,2337750,0
+PUMP.US,D,20220511,000000,12.34,13.19,12.14,12.17,1618455,0
+PUMP.US,D,20220512,000000,12.03,12.52,11.79,12.29,960574,0
+PUMP.US,D,20220513,000000,12.49,12.88,12.34,12.7,1700070,0
+PUMP.US,D,20220516,000000,13.09,13.23,12.81,13.14,1184228,0
+PUMP.US,D,20220517,000000,13.08,13.36,12.83,12.9,1012239,0
+PUMP.US,D,20220518,000000,13.1,13.22,12.04,12.26,1315790,0
+PUMP.US,D,20220519,000000,11.76,12.44,11.73,12.02,1217937,0
+PUMP.US,D,20220520,000000,12.21,12.34,11.69,11.95,747035,0
+PUMP.US,D,20220523,000000,12.09,12.51,11.88,12.43,693179,0
+PUMP.US,D,20220524,000000,12.16,12.72,12.02,12.62,693988,0
+PUMP.US,D,20220525,000000,12.6,13.01,12.58,12.88,1010787,0
+PUMP.US,D,20220526,000000,12.56,12.88,12.36,12.78,1633378,0
+PUMP.US,D,20220527,000000,12.68,13.07,12.5,12.99,779824,0
+PUMP.US,D,20220531,000000,13.19,13.87,12.81,13.05,1463871,0
+PUMP.US,D,20220601,000000,13.34,13.78,13.18,13.57,1246416,0
+PUMP.US,D,20220602,000000,13.47,13.71,13.29,13.3,1305576,0
+PUMP.US,D,20220603,000000,13.36,13.58,13.05,13.36,1300556,0
+PUMP.US,D,20220606,000000,13.55,13.88,13.35,13.86,949190,0
+PUMP.US,D,20220607,000000,13.8,14.1,13.6,13.93,1079121,0
+PUMP.US,D,20220608,000000,14.06,14.335,13.73,14.22,1656895,0
+PUMP.US,D,20220609,000000,14.03,14.15,13.46,13.82,1307882,0
+PUMP.US,D,20220610,000000,13.54,13.6196,12.95,13.48,1810987,0
+PUMP.US,D,20220613,000000,13.08,13.17,12.49,12.83,2439691,0
+PUMP.US,D,20220614,000000,13.17,13.32,12.54,12.84,2145346,0
+PUMP.US,D,20220615,000000,12.74,12.94,12.33,12.46,1347684,0
+PUMP.US,D,20220616,000000,12.11,12.425,11.92,12.19,1989501,0
+PUMP.US,D,20220617,000000,12.16,12.3,10.95,11.04,3882435,0
+PUMP.US,D,20220621,000000,11.14,11.78,11.12,11.49,1333413,0
+PUMP.US,D,20220622,000000,10.74,10.91,10.34,10.38,1921849,0
+PUMP.US,D,20220623,000000,10.34,10.39,9.305,9.45,1863067,0
+PUMP.US,D,20220624,000000,9.51,9.94,9.42,9.62,2036410,0
+PUMP.US,D,20220627,000000,9.79,10.18,9.59,10.18,1780249,0
+PUMP.US,D,20220628,000000,10.49,10.53,10,10.35,2204830,0
+PUMP.US,D,20220629,000000,10.56,10.58,10.1,10.21,1759821,0
+PUMP.US,D,20220630,000000,9.87,10.18,9.72,10,1295020,0
+PUMP.US,D,20220701,000000,10.09,10.24,9.47,10.06,904040,0
+PUMP.US,D,20220705,000000,9.76,10.01,8.625,8.89,2083979,0
+PUMP.US,D,20220706,000000,8.72,8.98,8.215,8.53,1391443,0
+PUMP.US,D,20220707,000000,8.86,9.34,8.85,9.2,1885615,0
+PUMP.US,D,20220708,000000,9.34,9.34,9.01,9.17,1072834,0
+PUMP.US,D,20220711,000000,9.02,9.17,8.7,8.89,904810,0
+PUMP.US,D,20220712,000000,8.59,8.81,8.4,8.77,982972,0
+PUMP.US,D,20220713,000000,8.69,9.01,8.62,8.82,1100076,0
+PUMP.US,D,20220714,000000,8.41,8.635,8.2,8.61,801636,0
+PUMP.US,D,20220715,000000,8.86,8.87,8.52,8.78,748964,0
+PUMP.US,D,20220718,000000,9.02,9.26,9.01,9.15,962960,0
+PUMP.US,D,20220719,000000,9.17,9.47,9.14,9.41,1344524,0
+PUMP.US,D,20220720,000000,9.3,9.65,9.1912,9.63,972992,0
+PUMP.US,D,20220721,000000,9.23,9.32,8.65,9,1183344,0
+PUMP.US,D,20220722,000000,9.08,9.37,8.67,8.79,896331,0
+PUMP.US,D,20220725,000000,8.95,9.56,8.86,9.55,1304729,0
+PUMP.US,D,20220726,000000,9.74,9.95,9.48,9.66,1005331,0
+PUMP.US,D,20220727,000000,9.87,10.32,9.77,10.3,1684113,0
+PUMP.US,D,20220728,000000,10.41,10.51,9.91,10.24,969285,0
+PUMP.US,D,20220729,000000,10.43,10.93,10.33,10.52,1459255,0
+PUMP.US,D,20220801,000000,10.17,10.26,9.91,10.09,968957,0
+PUMP.US,D,20220802,000000,10.07,10.28,9.72,9.75,4715364,0
+PUMP.US,D,20220803,000000,9.75,9.82,8.21,8.54,2778763,0
+PUMP.US,D,20220804,000000,8.58,8.58,8,8.05,2409832,0
+PUMP.US,D,20220805,000000,7.97,8.82,7.93,8.44,1867601,0
+PUMP.US,D,20220808,000000,8.41,8.55,8.15,8.2,1539354,0
+PUMP.US,D,20220809,000000,8.29,8.57,8.21,8.42,1086853,0
+PUMP.US,D,20220810,000000,8.44,8.49,8.06,8.35,745304,0
+PUMP.US,D,20220811,000000,8.63,8.875,8.5,8.8,1220207,0
+PUMP.US,D,20220812,000000,8.81,9.16,8.69,9.11,1262077,0
+PUMP.US,D,20220815,000000,8.55,8.76,8.25,8.75,980900,0
+PUMP.US,D,20220816,000000,8.83,8.97,8.39,8.57,1674456,0
+PUMP.US,D,20220817,000000,8.47,8.84,8.47,8.64,1023260,0
+PUMP.US,D,20220818,000000,8.84,9.18,8.75,9.12,1653604,0
+PUMP.US,D,20220819,000000,8.99,9.24,8.83,9.07,1163436,0
+PUMP.US,D,20220822,000000,8.91,9.105,8.62,9.06,1339267,0
+PUMP.US,D,20220823,000000,9.32,9.725,9.3,9.56,1423578,0
+PUMP.US,D,20220824,000000,9.58,9.99,9.54,9.95,814052,0
+PUMP.US,D,20220825,000000,10,10.2092,9.96,10.11,782660,0
+PUMP.US,D,20220826,000000,10,10.2,9.725,9.85,650533,0
+PUMP.US,D,20220829,000000,9.85,10.17,9.74,10.02,630591,0
+PUMP.US,D,20220830,000000,9.77,9.84,9.22,9.28,865587,0
+PUMP.US,D,20220831,000000,8.97,9.41,8.94,9.16,787759,0
+PUMP.US,D,20220901,000000,8.86,9.02,8.485,8.58,1022193,0
+PUMP.US,D,20220902,000000,8.93,9.13,8.75,8.98,989483,0
+PUMP.US,D,20220906,000000,9.14,9.26,8.73,8.82,860107,0
+PUMP.US,D,20220907,000000,8.53,8.64,8.11,8.54,919004,0
+PUMP.US,D,20220908,000000,8.61,8.69,8.41,8.54,743340,0
+PUMP.US,D,20220909,000000,8.85,9.1,8.8,9.1,717609,0
+PUMP.US,D,20220912,000000,9.3,9.41,9.055,9.3,791664,0
+PUMP.US,D,20220913,000000,9.12,9.31,8.665,8.73,939719,0
+PUMP.US,D,20220914,000000,8.82,9.43,8.82,9.32,1340391,0
+PUMP.US,D,20220915,000000,9.06,9.14,8.82,8.93,1174790,0
+PUMP.US,D,20220916,000000,8.87,8.89,8.52,8.7,2444639,0
+PUMP.US,D,20220919,000000,8.36,8.86,8.34,8.78,784433,0
+PUMP.US,D,20220920,000000,8.64,8.64,8.27,8.35,1011319,0
+PUMP.US,D,20220921,000000,8.59,8.65,8.205,8.25,865764,0
+PUMP.US,D,20220922,000000,8.44,8.58,8.115,8.13,479375,0
+PUMP.US,D,20220923,000000,7.68,7.68,7.3,7.44,900690,0
+PUMP.US,D,20220926,000000,7.4,7.65,7.25,7.35,1384872,0
+PUMP.US,D,20220927,000000,7.62,7.75,7.41,7.51,997472,0
+PUMP.US,D,20220928,000000,7.64,7.96,7.57,7.88,812440,0
+PUMP.US,D,20220929,000000,7.77,8.035,7.62,8,833320,0
+PUMP.US,D,20220930,000000,7.85,8.225,7.79,8.05,1380677,0
+PUMP.US,D,20221003,000000,8.53,8.72,8.45,8.65,1026338,0
+PUMP.US,D,20221004,000000,8.85,9.22,8.7295,9.2,1953846,0
+PUMP.US,D,20221005,000000,9.21,9.99,9.11,9.88,1425754,0
+PUMP.US,D,20221006,000000,9.73,10.09,9.7,9.94,1020116,0
+PUMP.US,D,20221007,000000,9.97,10.125,9.815,10,916572,0
+PUMP.US,D,20221010,000000,9.96,10.12,9.475,9.51,1044426,0
+PUMP.US,D,20221011,000000,9.22,9.5,9.07,9.3,987330,0
+PUMP.US,D,20221012,000000,9.15,9.46,8.97,9.3,1420508,0
+PUMP.US,D,20221013,000000,9.16,9.9399,9.13,9.85,1734280,0
+PUMP.US,D,20221014,000000,9.65,9.93,9.205,9.21,1300084,0
+PUMP.US,D,20221017,000000,9.46,9.89,9.4,9.56,1228963,0
+PUMP.US,D,20221018,000000,9.71,10,9.56,9.83,1021529,0
+PUMP.US,D,20221019,000000,9.96,10.715,9.86,10.63,2363193,0
+PUMP.US,D,20221020,000000,10.85,11.16,10.655,11.12,1784544,0
+PUMP.US,D,20221021,000000,11.28,11.45,11.07,11.28,1255910,0
+PUMP.US,D,20221024,000000,11.25,11.56,10.93,11.54,1366139,0
+PUMP.US,D,20221025,000000,11.42,11.6,11.07,11.12,1498953,0
+PUMP.US,D,20221026,000000,11.28,11.675,11.22,11.55,1256090,0
+PUMP.US,D,20221027,000000,11.83,12.08,11.315,11.43,1252590,0
+PUMP.US,D,20221028,000000,11.61,11.755,11.02,11.47,846511,0
+PUMP.US,D,20221031,000000,11.31,12,11.22,11.84,1631459,0
+PUMP.US,D,20221101,000000,12.11,12.28,11.79,11.86,1447778,0
+PUMP.US,D,20221102,000000,11.2,11.45,10.73,10.85,2460204,0
+PUMP.US,D,20221103,000000,10.91,11.5658,10.89,11.34,1196114,0
+PUMP.US,D,20221104,000000,11.77,11.97,11.515,11.55,864182,0
+PUMP.US,D,20221107,000000,11.64,12.2,11.6,12.1,1271182,0
+PUMP.US,D,20221108,000000,12.03,12.08,11.6,11.83,1106147,0
+PUMP.US,D,20221109,000000,11.56,11.64,11.02,11.07,1278385,0
+PUMP.US,D,20221110,000000,11.47,11.84,11.21,11.84,1156584,0
+PUMP.US,D,20221111,000000,12.01,12.58,11.76,11.81,1471978,0
+PUMP.US,D,20221114,000000,11.78,11.84,11.32,11.33,1193653,0
+PUMP.US,D,20221115,000000,11.45,11.6,11.15,11.59,1289008,0
+PUMP.US,D,20221116,000000,11.51,11.54,11.12,11.22,1380970,0
+PUMP.US,D,20221117,000000,11.09,11.32,10.91,11.31,933819,0
+PUMP.US,D,20221118,000000,11.14,11.16,10.6689,11.03,1027484,0
+PUMP.US,D,20221121,000000,10.69,10.93,10.155,10.91,988049,0
+PUMP.US,D,20221122,000000,11.1,11.39,11.03,11.2,856535,0
+PUMP.US,D,20221123,000000,10.89,11.015,10.73,10.98,675286,0
+PUMP.US,D,20221125,000000,11.01,11.155,10.8602,10.93,358959,0
+PUMP.US,D,20221128,000000,10.51,10.76,10.47,10.53,913896,0
+PUMP.US,D,20221129,000000,10.76,10.875,10.6,10.81,975578,0
+PUMP.US,D,20221130,000000,11.02,11.11,10.575,10.98,1165649,0
+PUMP.US,D,20221201,000000,11.03,11.23,10.73,10.73,744920,0
+PUMP.US,D,20221202,000000,10.62,10.97,10.62,10.92,848933,0
+PUMP.US,D,20221205,000000,11.25,11.25,9.86,9.95,933542,0
+PUMP.US,D,20221206,000000,9.9,10.2075,9.8,9.84,1193440,0
+PUMP.US,D,20221207,000000,9.96,10.3,9.73,9.89,1163316,0
+PUMP.US,D,20221208,000000,10.23,10.27,9.635,9.68,995993,0
+PUMP.US,D,20221209,000000,9.67,9.87,9.24,9.28,1003754,0
+PUMP.US,D,20221212,000000,9.34,9.93,9.34,9.78,1329147,0
+PUMP.US,D,20221213,000000,9.98,10.245,9.75,10.05,1556821,0
+PUMP.US,D,20221214,000000,10.13,10.155,9.655,10.02,1595732,0
+PUMP.US,D,20221215,000000,9.91,9.96,9.595,9.81,1430843,0
+PUMP.US,D,20221216,000000,9.45,9.715,9.37,9.69,4277268,0
+PUMP.US,D,20221219,000000,9.81,10.03,9.41,9.59,1505322,0
+PUMP.US,D,20221220,000000,9.58,10.05,9.52,10.02,1113520,0
+PUMP.US,D,20221221,000000,10.24,10.3,9.91,10.04,894744,0
+PUMP.US,D,20221222,000000,10.06,10.06,9.61,9.82,1009396,0
+PUMP.US,D,20221223,000000,9.93,10.3,9.85,10.28,642471,0
+PUMP.US,D,20221227,000000,10.45,10.5,10.195,10.34,742923,0
+PUMP.US,D,20221228,000000,10.3,10.315,9.805,9.83,623153,0
+PUMP.US,D,20221229,000000,9.76,10.3,9.6891,10.28,808684,0
+PUMP.US,D,20221230,000000,10.15,10.385,10.13,10.37,490984,0
+PUMP.US,D,20230103,000000,10.35,10.35,9.335,9.51,1071888,0
+PUMP.US,D,20230104,000000,9.25,9.6829,9.15,9.63,728451,0
+PUMP.US,D,20230105,000000,9.56,9.89,9.405,9.73,663392,0
+PUMP.US,D,20230106,000000,9.91,10.26,9.815,9.89,996046,0
+PUMP.US,D,20230109,000000,10.19,10.47,10.055,10.18,862817,0
+PUMP.US,D,20230110,000000,10.72,10.84,9.985,10.56,1654219,0
+PUMP.US,D,20230111,000000,10.63,10.64,10.22,10.43,1626172,0
+PUMP.US,D,20230112,000000,10.58,11.14,10.555,10.89,1218850,0
+PUMP.US,D,20230113,000000,10.83,10.98,10.64,10.9,709471,0
+PUMP.US,D,20230117,000000,10.66,10.87,10.295,10.33,1478255,0
+PUMP.US,D,20230118,000000,10.4,10.48,9.435,9.49,1638793,0
+PUMP.US,D,20230119,000000,9.45,9.5,9.2,9.23,1538852,0
+PUMP.US,D,20230120,000000,9.27,9.465,9.01,9.3,997726,0
+PUMP.US,D,20230123,000000,9.36,9.4393,9.2,9.4,1364751,0
+PUMP.US,D,20230124,000000,9.41,9.515,9.21,9.28,896371,0
+PUMP.US,D,20230125,000000,9.29,9.77,9.03,9.65,1090810,0
+PUMP.US,D,20230126,000000,9.77,9.89,9.32,9.65,974735,0
+PUMP.US,D,20230127,000000,9.64,9.79,9.43,9.5,852746,0
+PUMP.US,D,20230130,000000,9.35,9.62,9.28,9.46,782334,0
+PUMP.US,D,20230131,000000,9.52,10.16,9.47,9.95,1251305,0
+PUMP.US,D,20230201,000000,9.84,10,9.31,9.75,1211888,0
+PUMP.US,D,20230202,000000,9.71,9.925,9.37,9.67,1659916,0
+PUMP.US,D,20230203,000000,9.72,10.15,9.68,9.74,1027578,0
+PUMP.US,D,20230206,000000,9.76,9.98,9.585,9.74,937117,0
+PUMP.US,D,20230207,000000,9.79,9.98,9.59,9.96,923794,0
+PUMP.US,D,20230208,000000,9.97,10.045,9.76,9.98,736324,0
+PUMP.US,D,20230209,000000,9.99,10.02,9.4,9.41,818723,0
+PUMP.US,D,20230210,000000,9.55,9.9,9.5,9.87,907838,0
+PUMP.US,D,20230213,000000,9.77,10.15,9.6601,10.02,812049,0
+PUMP.US,D,20230214,000000,9.93,10.33,9.8,10.02,959599,0
+PUMP.US,D,20230215,000000,9.89,9.96,9.71,9.92,1437083,0
+PUMP.US,D,20230216,000000,9.93,10.22,9.81,9.86,2076350,0
+PUMP.US,D,20230217,000000,9.75,9.82,9.21,9.36,1376300,0
+PUMP.US,D,20230221,000000,9.38,9.51,8.92,9.05,2859796,0
+PUMP.US,D,20230222,000000,8.6,9.3001,8.02,8.95,3392046,0
+PUMP.US,D,20230223,000000,9.14,9.15,8.405,8.61,1991268,0
+PUMP.US,D,20230224,000000,8.51,8.73,8.32,8.71,1396544,0
+PUMP.US,D,20230227,000000,8.81,9.08,8.695,9.07,1384840,0
+PUMP.US,D,20230228,000000,9.12,9.15,8.73,8.81,1719868,0
+PUMP.US,D,20230301,000000,8.85,9.185,8.85,9.12,1287183,0
+PUMP.US,D,20230302,000000,9.04,9.625,8.98,9.52,1235024,0
+PUMP.US,D,20230303,000000,9.47,10.12,9.41,9.89,2216639,0
+PUMP.US,D,20230306,000000,9.83,9.89,9.525,9.66,1220144,0
+PUMP.US,D,20230307,000000,9.65,9.68,9.31,9.33,1613675,0
+PUMP.US,D,20230308,000000,9.33,9.49,9.28,9.46,1796158,0
+PUMP.US,D,20230309,000000,9.51,9.61,8.91,8.95,1905463,0
+PUMP.US,D,20230310,000000,8.98,9.205,8.75,8.83,1878714,0
+PUMP.US,D,20230313,000000,8.45,8.7,8.13,8.17,1519680,0
+PUMP.US,D,20230314,000000,8.27,8.49,7.985,8.12,1957321,0
+PUMP.US,D,20230315,000000,7.69,7.82,7.205,7.29,2854206,0
+PUMP.US,D,20230316,000000,7.03,7.44,6.86,7.4,1718851,0
+PUMP.US,D,20230317,000000,7.31,7.39,7.065,7.23,4064758,0
+PUMP.US,D,20230320,000000,7.24,7.565,7.18,7.38,1495570,0
+PUMP.US,D,20230321,000000,7.65,7.83,7.5,7.54,1926786,0
+PUMP.US,D,20230322,000000,7.53,7.585,7.1,7.11,1496996,0
+PUMP.US,D,20230323,000000,7.18,7.29,6.785,6.82,2273101,0
+PUMP.US,D,20230324,000000,6.62,6.98,6.54,6.84,1335554,0
+PUMP.US,D,20230327,000000,7.09,7.345,6.9,7.29,1659079,0
+PUMP.US,D,20230328,000000,7.2,7.51,7.2,7.36,1349392,0
+PUMP.US,D,20230329,000000,7.53,7.56,7.33,7.4,1830652,0
+PUMP.US,D,20230330,000000,7.57,7.58,7.06,7.15,1475763,0
+PUMP.US,D,20230331,000000,7.21,7.28,7.1,7.19,1453337,0
+PUMP.US,D,20230403,000000,7.7,8.13,7.7,8,2973326,0
+PUMP.US,D,20230404,000000,8.05,8.085,7.655,7.85,2093961,0
+PUMP.US,D,20230405,000000,7.77,7.9,7.61,7.79,1057462,0
+PUMP.US,D,20230406,000000,7.83,7.83,7.66,7.71,929283,0
+PUMP.US,D,20230410,000000,7.72,8.07,7.72,7.84,1907270,0
+PUMP.US,D,20230411,000000,7.89,7.91,7.65,7.67,970640,0
+PUMP.US,D,20230412,000000,7.72,7.74,7.51,7.59,979181,0
+PUMP.US,D,20230413,000000,7.64,7.77,7.59,7.67,868533,0
+PUMP.US,D,20230414,000000,7.66,7.675,7.42,7.49,1168795,0
+PUMP.US,D,20230417,000000,7.44,7.56,7.27,7.36,1498502,0
+PUMP.US,D,20230418,000000,7.29,7.32,7.02,7.05,2127001,0
+PUMP.US,D,20230419,000000,6.96,7.07,6.79,7,2373471,0
+PUMP.US,D,20230420,000000,6.87,6.945,6.725,6.88,2301146,0
+PUMP.US,D,20230421,000000,6.94,6.98,6.735,6.86,1114208,0
+PUMP.US,D,20230424,000000,6.79,7.245,6.79,7.23,1097120,0
+PUMP.US,D,20230425,000000,7.01,7.095,6.79,6.81,1257166,0
+PUMP.US,D,20230426,000000,6.85,7,6.725,6.8,1744130,0
+PUMP.US,D,20230427,000000,6.8,6.96,6.7,6.8,1258329,0
+PUMP.US,D,20230428,000000,6.8,7.01,6.7,6.94,1180909,0
+PUMP.US,D,20230501,000000,6.8,7.22,6.75,7.18,1479450,0
+PUMP.US,D,20230502,000000,7.01,7.065,6.6541,6.73,3075122,0
+PUMP.US,D,20230503,000000,6.84,6.97,6.33,6.41,2093686,0
+PUMP.US,D,20230504,000000,6.35,6.69,6.33,6.63,1563606,0
+PUMP.US,D,20230505,000000,6.92,6.99,6.74,6.76,1325528,0
+PUMP.US,D,20230508,000000,6.96,7.05,6.61,6.68,1230072,0
+PUMP.US,D,20230509,000000,6.62,6.935,6.59,6.82,1325692,0
+PUMP.US,D,20230510,000000,6.91,6.92,6.61,6.69,995034,0
+PUMP.US,D,20230511,000000,6.54,6.69,6.48,6.63,1172646,0
+PUMP.US,D,20230512,000000,6.7,6.77,6.555,6.63,745739,0
+PUMP.US,D,20230515,000000,6.7,6.91,6.65,6.72,824486,0
+PUMP.US,D,20230516,000000,6.68,6.68,6.47,6.48,893606,0
+PUMP.US,D,20230517,000000,6.87,7.57,6.85,7.19,3136329,0
+PUMP.US,D,20230518,000000,7.05,7.37,6.95,7.34,1088817,0
+PUMP.US,D,20230519,000000,7.45,7.525,7.28,7.39,1351089,0
+PUMP.US,D,20230522,000000,7.39,7.705,7.36,7.59,1390447,0
+PUMP.US,D,20230523,000000,7.64,7.8,7.54,7.7,844444,0
+PUMP.US,D,20230524,000000,7.72,7.77,7.54,7.63,1059635,0
+PUMP.US,D,20230525,000000,7.44,7.53,7.22,7.28,919175,0
+PUMP.US,D,20230526,000000,7.32,7.375,7.075,7.12,716994,0
+PUMP.US,D,20230530,000000,6.96,7.01,6.785,6.93,992779,0
+PUMP.US,D,20230531,000000,6.76,6.93,6.62,6.67,1539843,0
+PUMP.US,D,20230601,000000,6.64,7.06,6.64,7.01,1225151,0
+PUMP.US,D,20230602,000000,7.23,7.61,7.13,7.51,1331763,0
+PUMP.US,D,20230605,000000,7.56,7.56,7.205,7.36,1117356,0
+PUMP.US,D,20230606,000000,7.21,7.55,7.21,7.48,1203534,0
+PUMP.US,D,20230607,000000,7.58,7.84,7.41,7.69,1587702,0
+PUMP.US,D,20230608,000000,7.66,7.93,7.66,7.89,1590876,0
+PUMP.US,D,20230609,000000,7.79,7.82,7.62,7.67,966852,0
+PUMP.US,D,20230612,000000,7.58,7.645,7.4,7.4,1122048,0
+PUMP.US,D,20230613,000000,7.6,8.12,7.5899,8.04,2075936,0
+PUMP.US,D,20230614,000000,8.11,8.115,7.71,7.83,1518668,0
+PUMP.US,D,20230615,000000,7.83,8.105,7.7772,8.01,1522168,0
+PUMP.US,D,20230616,000000,8.08,8.1,7.81,7.87,2324776,0
+PUMP.US,D,20230620,000000,7.81,7.87,7.65,7.77,1581318,0
+PUMP.US,D,20230621,000000,7.67,8.04,7.67,7.86,1114095,0
+PUMP.US,D,20230622,000000,7.68,7.71,7.41,7.67,1304410,0
+PUMP.US,D,20230623,000000,7.5,7.73,7.44,7.55,2625437,0
+PUMP.US,D,20230626,000000,7.52,7.87,7.52,7.77,1244371,0
+PUMP.US,D,20230627,000000,7.67,7.93,7.65,7.89,640715,0
+PUMP.US,D,20230628,000000,7.88,8.025,7.74,8,773414,0
+PUMP.US,D,20230629,000000,8.04,8.26,8.04,8.13,678605,0
+PUMP.US,D,20230630,000000,8.25,8.3289,8.095,8.24,751394,0
+PUMP.US,D,20230703,000000,8.27,8.49,8.25,8.43,459496,0
+PUMP.US,D,20230705,000000,8.49,8.58,8.23,8.49,1856376,0
+PUMP.US,D,20230706,000000,8.4,8.505,8.11,8.36,1089568,0
+PUMP.US,D,20230707,000000,8.3,9.215,8.3,9.09,1562755,0
+PUMP.US,D,20230710,000000,9.05,9.15,8.99,9.13,855129,0
+PUMP.US,D,20230711,000000,9.2,9.39,9.06,9.32,864419,0
+PUMP.US,D,20230712,000000,9.45,9.45,9.225,9.38,997553,0
+PUMP.US,D,20230713,000000,9.39,9.565,9.31,9.49,1180699,0
+PUMP.US,D,20230714,000000,9.47,9.47,9.18,9.24,893874,0
+PUMP.US,D,20230717,000000,9.14,9.48,9.14,9.27,954270,0
+PUMP.US,D,20230718,000000,9.36,9.7,9.29,9.65,986922,0
+PUMP.US,D,20230719,000000,9.89,10.37,9.66,10.24,2718605,0
+PUMP.US,D,20230720,000000,10.3,10.34,9.755,9.93,1467510,0
+PUMP.US,D,20230721,000000,9.95,9.99,9.73,9.84,800621,0
+PUMP.US,D,20230724,000000,9.82,10.24,9.81,10.17,1246920,0
+PUMP.US,D,20230725,000000,10.17,10.34,10.02,10.2,790775,0
+PUMP.US,D,20230726,000000,10.1,10.3,10.06,10.25,867608,0
+PUMP.US,D,20230727,000000,10.3,10.31,9.96,10,1186816,0
+PUMP.US,D,20230728,000000,10.05,10.17,9.93,10.04,986402,0
+PUMP.US,D,20230731,000000,10.1,10.49,10.1,10.44,1069088,0
+PUMP.US,D,20230801,000000,10.42,10.6,10.18,10.59,1122256,0
+PUMP.US,D,20230802,000000,10.45,10.57,9.41,9.46,2411452,0
+PUMP.US,D,20230803,000000,9.41,9.89,9.37,9.77,1396095,0
+PUMP.US,D,20230804,000000,9.81,10.075,9.745,9.95,981351,0
+PUMP.US,D,20230807,000000,9.9,10.125,9.88,9.97,1191118,0
+PUMP.US,D,20230808,000000,9.72,10.18,9.64,10.17,840611,0
+PUMP.US,D,20230809,000000,10.17,10.485,10.02,10.29,1209820,0
+PUMP.US,D,20230810,000000,10.15,10.385,10.04,10.14,702376,0
+PUMP.US,D,20230811,000000,10.15,10.515,10.12,10.27,983618,0
+PUMP.US,D,20230814,000000,10.13,10.22,10.005,10.18,587946,0
+PUMP.US,D,20230815,000000,10.06,10.13,9.92,9.93,608709,0
+PUMP.US,D,20230816,000000,9.9,10.19,9.9,9.96,1112373,0
+PUMP.US,D,20230817,000000,10.15,10.2686,10.01,10.05,682717,0
+PUMP.US,D,20230818,000000,9.88,10.15,9.851,10.03,743571,0
+PUMP.US,D,20230821,000000,10.07,10.25,9.9,10.01,745192,0
+PUMP.US,D,20230822,000000,9.89,10.02,9.77,9.78,564282,0
+PUMP.US,D,20230823,000000,9.63,9.92,9.55,9.79,663369,0
+PUMP.US,D,20230824,000000,9.74,9.94,9.7,9.77,984669,0
+PUMP.US,D,20230825,000000,9.84,9.88,9.57,9.75,837384,0
+PUMP.US,D,20230828,000000,9.77,10.05,9.64,9.7,819637,0
+PUMP.US,D,20230829,000000,9.78,9.795,9.63,9.67,741511,0
+PUMP.US,D,20230830,000000,9.7,9.72,9.55,9.56,857427,0
+PUMP.US,D,20230831,000000,9.6,9.68,9.42,9.64,1253678,0
+PUMP.US,D,20230901,000000,9.85,10.15,9.85,10.05,1103327,0
+PUMP.US,D,20230905,000000,10.12,10.21,9.8308,9.91,1153204,0
+PUMP.US,D,20230906,000000,9.9,10.07,9.84,9.97,931459,0
+PUMP.US,D,20230907,000000,9.93,10.08,9.83,10.08,1360485,0
+PUMP.US,D,20230908,000000,9.74,9.995,9.579,9.96,5462841,0
+PUMP.US,D,20230911,000000,10.04,10.285,9.93,10.14,3189156,0
+PUMP.US,D,20230912,000000,10.29,10.5898,10.23,10.28,2508515,0
+PUMP.US,D,20230913,000000,10.3,10.325,10.06,10.2,1703142,0
+PUMP.US,D,20230914,000000,10.37,10.65,10.37,10.54,2047802,0
+PUMP.US,D,20230915,000000,10.46,10.57,10.27,10.52,6746981,0
+PUMP.US,D,20230918,000000,10.72,11.1,10.605,10.65,1968663,0
+PUMP.US,D,20230919,000000,10.79,10.825,10.305,10.35,1134647,0
+PUMP.US,D,20230920,000000,10.32,10.6075,10.32,10.32,1165526,0
+PUMP.US,D,20230921,000000,10.37,10.37,9.935,10,1171116,0
+PUMP.US,D,20230922,000000,10.09,10.29,10.05,10.12,1092406,0
+PUMP.US,D,20230925,000000,10.05,10.36,10.05,10.28,1214241,0
+PUMP.US,D,20230926,000000,10.11,10.41,10.06,10.13,1528517,0
+PUMP.US,D,20230927,000000,10.37,10.9,10.37,10.8,1257100,0
+PUMP.US,D,20230928,000000,10.8,11.045,10.755,10.84,1503829,0
+PUMP.US,D,20230929,000000,10.8,10.81,10.5,10.63,1356767,0
+PUMP.US,D,20231002,000000,10.63,10.64,9.93,10.02,1355237,0
+PUMP.US,D,20231003,000000,9.82,10.06,9.8,10,986681,0
+PUMP.US,D,20231004,000000,9.78,9.845,9.295,9.36,1347331,0
+PUMP.US,D,20231005,000000,9.17,9.4,9.035,9.16,2008270,0
+PUMP.US,D,20231006,000000,9.19,9.48,9.07,9.32,1209303,0
+PUMP.US,D,20231009,000000,9.67,10.14,9.6,10.07,1851033,0
+PUMP.US,D,20231010,000000,10.09,10.275,9.97,10.16,1063285,0
+PUMP.US,D,20231011,000000,10.01,10.24,9.87,10.24,1609791,0
+PUMP.US,D,20231012,000000,10.46,10.46,10.03,10.19,1034702,0
+PUMP.US,D,20231013,000000,10.39,10.55,10.155,10.41,1232289,0
+PUMP.US,D,20231016,000000,10.48,10.59,10.335,10.37,851789,0
+PUMP.US,D,20231017,000000,10.31,10.84,10.291,10.73,1072206,0
+PUMP.US,D,20231018,000000,10.82,10.93,10.71,10.77,997487,0
+PUMP.US,D,20231019,000000,10.71,10.95,10.54,10.83,1941568,0
+PUMP.US,D,20231020,000000,10.81,10.96,10.49,10.69,1631666,0
+PUMP.US,D,20231023,000000,10.6,10.765,10.52,10.59,1223739,0
+PUMP.US,D,20231024,000000,10.63,10.85,10.535,10.72,1807953,0
+PUMP.US,D,20231025,000000,10.68,10.83,10.54,10.7,1662148,0
+PUMP.US,D,20231026,000000,10.55,10.57,10.255,10.46,1076258,0
+PUMP.US,D,20231027,000000,10.56,10.61,10.36,10.51,1160055,0
+PUMP.US,D,20231030,000000,10.52,10.7,10.285,10.44,1065719,0
+PUMP.US,D,20231031,000000,10.42,10.565,10.28,10.48,2223685,0
+PUMP.US,D,20231101,000000,10.94,11.37,9.97,10.48,4137188,0
+PUMP.US,D,20231102,000000,10.28,10.535,9.955,10.12,2899788,0
+PUMP.US,D,20231103,000000,10.21,10.62,10.18,10.22,3455703,0
+PUMP.US,D,20231106,000000,10.27,10.32,9.735,9.82,1913925,0
+PUMP.US,D,20231107,000000,9.61,9.61,9.12,9.19,2397605,0
+PUMP.US,D,20231108,000000,9.14,9.505,9.02,9.13,3147179,0
+PUMP.US,D,20231109,000000,9.2,9.35,9.025,9.08,1585019,0
+PUMP.US,D,20231110,000000,9.19,9.31,9.02,9.15,1531205,0
+PUMP.US,D,20231113,000000,9.11,9.44,9.04,9.4,1482995,0
+PUMP.US,D,20231114,000000,9.5,9.65,9.41,9.62,1304530,0
+PUMP.US,D,20231115,000000,9.56,9.89,9.4,9.43,1158472,0
+PUMP.US,D,20231116,000000,9.3,9.36,8.885,9.11,1282963,0
+PUMP.US,D,20231117,000000,9.28,9.355,9.15,9.29,1199357,0
+PUMP.US,D,20231120,000000,9.42,9.51,9.27,9.34,1162975,0
+PUMP.US,D,20231121,000000,9.28,9.28,9.01,9.17,1280177,0
+PUMP.US,D,20231122,000000,8.95,9.25,8.74,9.18,1065284,0
+PUMP.US,D,20231124,000000,9.23,9.36,9.13,9.24,546721,0
+PUMP.US,D,20231127,000000,9.23,9.23,9.0569,9.17,730612,0
+PUMP.US,D,20231128,000000,9.18,9.23,9.019,9.11,900558,0
+PUMP.US,D,20231129,000000,9.23,9.25,9.05,9.16,1189128,0
+PUMP.US,D,20231130,000000,9.25,9.49,9.06,9.11,1081342,0
+PUMP.US,D,20231201,000000,9.07,9.275,8.99,9.11,1025522,0
+PUMP.US,D,20231204,000000,9.04,9.1,8.87,9.07,1039444,0
+PUMP.US,D,20231205,000000,9.09,9.09,8.77,8.78,1320420,0
+PUMP.US,D,20231206,000000,8.71,8.87,8.285,8.33,2030663,0
+PUMP.US,D,20231207,000000,8.33,8.47,8.25,8.28,2255492,0
+PUMP.US,D,20231208,000000,8.42,8.48,8.195,8.37,2164698,0
+PUMP.US,D,20231211,000000,8.39,8.5,8.205,8.23,2331178,0
+PUMP.US,D,20231212,000000,8.09,8.32,7.9,8.23,2909112,0
+PUMP.US,D,20231213,000000,8.28,8.48,8.12,8.47,2439152,0
+PUMP.US,D,20231214,000000,8.69,8.86,8.41,8.59,2188489,0
+PUMP.US,D,20231215,000000,8.56,8.59,8.3,8.53,4085289,0
+PUMP.US,D,20231218,000000,8.73,8.88,8.4,8.42,1156468,0
+PUMP.US,D,20231219,000000,8.54,8.645,8.445,8.58,1087190,0
+PUMP.US,D,20231220,000000,8.61,8.81,8.43,8.46,1525459,0
+PUMP.US,D,20231221,000000,8.42,8.55,8.4113,8.49,843202,0
+PUMP.US,D,20231222,000000,8.61,8.69,8.43,8.47,877375,0
+PUMP.US,D,20231226,000000,8.61,8.705,8.525,8.63,1158350,0
+PUMP.US,D,20231227,000000,8.58,8.69,8.5,8.54,926853,0
+PUMP.US,D,20231228,000000,8.5,8.5267,8.395,8.45,824530,0
+PUMP.US,D,20231229,000000,8.44,8.46,8.335,8.38,801888,0
+PUMP.US,D,20240102,000000,8.46,8.595,8.17,8.22,1932942,0
+PUMP.US,D,20240103,000000,8.21,8.46,8.13,8.25,1891484,0
+PUMP.US,D,20240104,000000,8.36,8.36,8.05,8.05,1329159,0
+PUMP.US,D,20240105,000000,8.14,8.53,8.0888,8.38,1512212,0
+PUMP.US,D,20240108,000000,8.15,8.26,8.02,8.24,1695704,0
+PUMP.US,D,20240109,000000,8.23,8.26,7.891,7.96,1806460,0
+PUMP.US,D,20240110,000000,7.94,7.94,7.77,7.84,1490882,0
+PUMP.US,D,20240111,000000,7.89,7.9,7.65,7.74,1715573,0
+PUMP.US,D,20240112,000000,7.93,8.01,7.8,7.91,1213346,0
+PUMP.US,D,20240116,000000,7.74,7.84,7.605,7.62,1340809,0
+PUMP.US,D,20240117,000000,7.5,7.6,7.42,7.53,1524378,0
+PUMP.US,D,20240118,000000,7.6,7.72,7.515,7.71,1276357,0
+PUMP.US,D,20240119,000000,7.71,7.745,7.535,7.61,1154718,0
+PUMP.US,D,20240122,000000,7.64,7.795,7.545,7.73,1061311,0
+PUMP.US,D,20240123,000000,7.78,7.87,7.73,7.77,1149016,0
+PUMP.US,D,20240124,000000,7.9,8.1,7.83,8.1,1500592,0
+PUMP.US,D,20240125,000000,8.16,8.28,7.99,8.27,1462485,0
+PUMP.US,D,20240126,000000,8.29,8.535,8.265,8.4,1221586,0
+PUMP.US,D,20240129,000000,8.35,8.39,8.22,8.38,820361,0
+PUMP.US,D,20240130,000000,8.21,8.9,8.101,8.9,1847038,0
+PUMP.US,D,20240131,000000,8.9,8.93,8.46,8.46,1324594,0
+PUMP.US,D,20240201,000000,8.52,8.61,8.15,8.29,1323721,0
+PUMP.US,D,20240202,000000,8.24,8.24,7.95,8.02,1126178,0
+PUMP.US,D,20240205,000000,7.95,7.95,7.7,7.7,1002761,0
+PUMP.US,D,20240206,000000,7.76,8,7.76,7.93,897031,0
+PUMP.US,D,20240207,000000,7.95,7.97,7.68,7.8,1547342,0
+PUMP.US,D,20240208,000000,7.82,8.01,7.76,7.92,1307654,0
+PUMP.US,D,20240209,000000,7.89,7.975,7.83,7.93,1273185,0
+PUMP.US,D,20240212,000000,8,8.1775,7.865,7.91,2037437,0
+PUMP.US,D,20240213,000000,7.84,7.94,7.6,7.73,1868988,0
+PUMP.US,D,20240214,000000,7.77,7.865,7.62,7.67,1332932,0
+PUMP.US,D,20240215,000000,7.7,8.235,7.7,8.22,1498172,0
+PUMP.US,D,20240216,000000,8.25,8.3999,8.1,8.3,1380147,0
+PUMP.US,D,20240220,000000,8.24,8.37,8.12,8.21,2009848,0
+PUMP.US,D,20240221,000000,7.42,8.4,7.16,7.85,2968472,0
+PUMP.US,D,20240222,000000,7.69,7.75,7.305,7.41,2474902,0
+PUMP.US,D,20240223,000000,7.28,7.54,7.1,7.44,1803156,0
+PUMP.US,D,20240226,000000,7.44,7.73,7.36,7.4,2606181,0
+PUMP.US,D,20240227,000000,7.48,7.75,7.425,7.53,1805957,0
+PUMP.US,D,20240228,000000,7.53,7.62,7.29,7.31,1393932,0
+PUMP.US,D,20240229,000000,7.39,7.58,7.26,7.4,1964642,0
+PUMP.US,D,20240301,000000,7.47,7.6501,7.47,7.52,1498970,0
+PUMP.US,D,20240304,000000,7.42,7.525,7.04,7.09,2295622,0
+PUMP.US,D,20240305,000000,7.05,7.2,6.9903,7.09,1663548,0
+PUMP.US,D,20240306,000000,7.195,7.36,7.085,7.14,1772704,0
+PUMP.US,D,20240307,000000,7.17,7.44,7.09,7.37,1344728,0
+PUMP.US,D,20240308,000000,7.42,7.47,7.27,7.34,1306115,0
+PUMP.US,D,20240311,000000,7.31,7.43,7.14,7.35,1482037,0
+PUMP.US,D,20240312,000000,7.35,7.435,7.26,7.41,1374885,0
+PUMP.US,D,20240313,000000,7.2,7.56,7.16,7.47,2065684,0
+PUMP.US,D,20240314,000000,7.55,7.65,7.39,7.53,2022190,0
+PUMP.US,D,20240315,000000,7.51,7.7303,7.51,7.7,2290078,0
+PUMP.US,D,20240318,000000,7.68,7.68,7.5,7.51,1706714,0
+PUMP.US,D,20240319,000000,7.52,7.73,7.5,7.71,1133199,0
+PUMP.US,D,20240320,000000,7.73,7.79,7.55,7.74,1153913,0
+PUMP.US,D,20240321,000000,7.76,8.07,7.71,7.89,1455884,0
+PUMP.US,D,20240322,000000,7.96,7.99,7.62,7.68,1132624,0
+PUMP.US,D,20240325,000000,7.72,7.92,7.72,7.79,740498,0
+PUMP.US,D,20240326,000000,7.85,7.86,7.63,7.67,905645,0
+PUMP.US,D,20240327,000000,7.7,8.105,7.65,7.95,1075003,0
+PUMP.US,D,20240328,000000,7.96,8.1652,7.96,8.08,761676,0
+PUMP.US,D,20240401,000000,8.1,8.1,7.865,7.91,1004600,0
+PUMP.US,D,20240402,000000,8,8.05,7.88,7.97,1077130,0
+PUMP.US,D,20240403,000000,8.01,8.595,8.01,8.54,1690551,0
+PUMP.US,D,20240404,000000,8.53,8.67,8.43,8.48,1608312,0
+PUMP.US,D,20240405,000000,8.5,8.605,8.36,8.6,2444019,0
+PUMP.US,D,20240408,000000,8.67,8.685,8.36,8.36,615346,0
+PUMP.US,D,20240409,000000,8.41,8.52,8.3225,8.39,911965,0
+PUMP.US,D,20240410,000000,8.37,8.7,8.25,8.66,1230434,0
+PUMP.US,D,20240411,000000,8.66,8.71,8.45,8.59,588941,0
+PUMP.US,D,20240412,000000,8.67,8.78,8.4,8.43,1549792,0
+PUMP.US,D,20240415,000000,8.46,8.645,8.33,8.34,2210303,0
+PUMP.US,D,20240416,000000,8.3,8.34,8.0892,8.17,1751223,0
+PUMP.US,D,20240417,000000,8.17,8.32,8.06,8.19,2468562,0
+PUMP.US,D,20240418,000000,8.31,8.785,8.22,8.44,3675685,0
+PUMP.US,D,20240419,000000,8.37,8.61,8.37,8.53,1341379,0
+PUMP.US,D,20240422,000000,8.44,8.58,8.2799,8.45,1000673,0
+PUMP.US,D,20240423,000000,8.38,8.7,8.33,8.64,1192474,0
+PUMP.US,D,20240424,000000,8.54,8.67,8.425,8.66,1132793,0
+PUMP.US,D,20240425,000000,8.76,8.97,8.58,8.74,2220688,0
+PUMP.US,D,20240426,000000,8.7,9,8.7,8.98,937430,0
+PUMP.US,D,20240429,000000,9.03,9.205,8.955,9,1372133,0
+PUMP.US,D,20240430,000000,8.91,8.99,8.65,8.72,2665055,0
+PUMP.US,D,20240501,000000,9.25,9.73,8.665,8.93,5556471,0
+PUMP.US,D,20240502,000000,9.14,9.23,8.9,9.16,1750135,0
+PUMP.US,D,20240503,000000,9.26,9.455,9.21,9.29,1744802,0
+PUMP.US,D,20240506,000000,9.46,9.79,9.42,9.6,2011067,0
+PUMP.US,D,20240507,000000,9.56,9.675,9.39,9.47,1883309,0
+PUMP.US,D,20240508,000000,9.43,9.62,9.3,9.47,1645844,0
+PUMP.US,D,20240509,000000,9.46,9.64,9.335,9.42,1922023,0
+PUMP.US,D,20240510,000000,9.43,9.49,9.18,9.24,1612222,0
+PUMP.US,D,20240513,000000,9.37,9.65,9.37,9.53,1625526,0
+PUMP.US,D,20240514,000000,9.67,9.71,9.5,9.67,1131889,0
+PUMP.US,D,20240515,000000,9.72,9.73,9.4,9.64,880818,0
+PUMP.US,D,20240516,000000,9.62,9.785,9.555,9.62,884125,0
+PUMP.US,D,20240517,000000,9.65,9.765,9.58,9.68,929963,0
+PUMP.US,D,20240520,000000,9.7,9.805,9.6,9.65,1488689,0
+PUMP.US,D,20240521,000000,9.64,10.015,9.64,9.9,1863100,0
+PUMP.US,D,20240522,000000,9.82,9.82,9.5,9.53,1159490,0
+PUMP.US,D,20240523,000000,9.53,9.66,9.425,9.54,1101265,0
+PUMP.US,D,20240524,000000,9.6,9.68,9.54,9.63,901719,0
+PUMP.US,D,20240528,000000,9.73,9.96,9.61,9.82,1068858,0
+PUMP.US,D,20240529,000000,9.73,9.83,9.54,9.55,1342499,0
+PUMP.US,D,20240530,000000,9.5,9.68,9.195,9.23,2126176,0
+PUMP.US,D,20240531,000000,9.26,9.6,9.23,9.58,2466940,0
+PUMP.US,D,20240603,000000,9.63,9.65,9.04,9.2,1789094,0
+PUMP.US,D,20240604,000000,9.04,9.17,8.808,8.84,1223187,0
+PUMP.US,D,20240605,000000,8.9,9.14,8.75,8.93,1068640,0
+PUMP.US,D,20240606,000000,8.9,9.02,8.82,8.99,1841256,0
+PUMP.US,D,20240607,000000,8.93,9.06,8.885,9.06,878758,0
+PUMP.US,D,20240610,000000,9.09,9.3,9.08,9.22,1143424,0
+PUMP.US,D,20240611,000000,9.11,9.23,8.94,9.21,840503,0
+PUMP.US,D,20240612,000000,9.36,9.445,9.11,9.11,1498855,0
+PUMP.US,D,20240613,000000,9.02,9.115,8.56,8.58,1607060,0
+PUMP.US,D,20240614,000000,8.5,8.55,8.11,8.23,1316055,0
+PUMP.US,D,20240617,000000,8.22,8.325,8.15,8.31,1354092,0
+PUMP.US,D,20240618,000000,8.33,8.47,8.22,8.24,1662785,0
+PUMP.US,D,20240620,000000,8.3,8.59,8.28,8.44,1681548,0
+PUMP.US,D,20240621,000000,8.41,8.51,8.305,8.43,10479339,0
+PUMP.US,D,20240624,000000,8.44,8.66,8.42,8.6,1483658,0
+PUMP.US,D,20240625,000000,8.55,8.66,8.49,8.55,938805,0
+PUMP.US,D,20240626,000000,8.53,8.59,8.48,8.58,1128145,0
+PUMP.US,D,20240627,000000,8.62,8.71,8.405,8.46,942432,0
+PUMP.US,D,20240628,000000,8.56,8.67,8.52,8.67,1533134,0
+PUMP.US,D,20240701,000000,8.66,8.74,8.42,8.44,1155901,0
+PUMP.US,D,20240702,000000,8.54,8.65,8.38,8.39,1570507,0
+PUMP.US,D,20240703,000000,8.45,8.67,8.37,8.65,821192,0
+PUMP.US,D,20240705,000000,8.6,8.705,8.255,8.28,1492732,0
+PUMP.US,D,20240708,000000,8.27,8.37,8.08,8.11,1504566,0
+PUMP.US,D,20240709,000000,8.04,8.08,7.87,7.98,1174367,0
+PUMP.US,D,20240710,000000,7.98,8.235,7.97,8.2,875945,0
+PUMP.US,D,20240711,000000,8.28,8.45,8.18,8.39,870764,0
+PUMP.US,D,20240712,000000,8.51,8.56,8.31,8.42,725298,0
+PUMP.US,D,20240715,000000,8.54,8.73,8.37,8.6,1097793,0
+PUMP.US,D,20240716,000000,8.5,8.89,8.46,8.86,1202033,0
+PUMP.US,D,20240717,000000,8.83,9.135,8.83,9.01,2167475,0
+PUMP.US,D,20240718,000000,8.95,8.97,8.755,8.78,1275641,0
+PUMP.US,D,20240719,000000,8.6,8.625,8.35,8.36,1172780,0
+PUMP.US,D,20240722,000000,8.28,8.42,8.255,8.39,1021439,0
+PUMP.US,D,20240723,000000,8.35,8.4,8.21,8.37,1180828,0
+PUMP.US,D,20240724,000000,8.37,8.43,8.215,8.24,731630,0
+PUMP.US,D,20240725,000000,8.24,8.86,8.2,8.83,1857820,0
+PUMP.US,D,20240726,000000,8.9,8.96,8.675,8.82,1303737,0
+PUMP.US,D,20240729,000000,8.79,8.84,8.49,8.62,808026,0
+PUMP.US,D,20240730,000000,8.63,8.93,8.63,8.91,1452570,0
+PUMP.US,D,20240731,000000,9.15,9.75,9.06,9.59,2646508,0
+PUMP.US,D,20240801,000000,9.55,9.6,9.06,9.21,2218477,0
+PUMP.US,D,20240802,000000,8.99,9.01,8.36,8.45,2183214,0
+PUMP.US,D,20240805,000000,7.93,8.18,7.77,8.07,2100136,0
+PUMP.US,D,20240806,000000,8.05,8.3,7.99,8.13,1575526,0
+PUMP.US,D,20240807,000000,8.32,8.46,8.16,8.17,1144087,0
+PUMP.US,D,20240808,000000,8.26,8.33,8.175,8.25,1207385,0
+PUMP.US,D,20240809,000000,8.27,8.36,8.24,8.26,922721,0
+PUMP.US,D,20240812,000000,8.33,8.41,8.285,8.35,1023505,0
+PUMP.US,D,20240813,000000,8.32,8.35,8.194,8.28,661303,0
+PUMP.US,D,20240814,000000,8.36,8.36,8.195,8.23,820269,0
+PUMP.US,D,20240815,000000,8.41,8.55,8.375,8.43,814970,0
+PUMP.US,D,20240816,000000,8.34,8.545,8.34,8.47,657422,0
+PUMP.US,D,20240819,000000,8.48,8.595,8.4,8.43,668228,0
+PUMP.US,D,20240820,000000,8.42,8.42,8.07,8.09,1027690,0
+PUMP.US,D,20240821,000000,8.2,8.2,7.98,8.01,1147713,0
+PUMP.US,D,20240822,000000,8.01,8.02,7.82,7.87,1215925,0
+PUMP.US,D,20240823,000000,7.95,8.19,7.9,8.1,1358678,0
+PUMP.US,D,20240826,000000,8.29,8.35,8.09,8.26,1180853,0
+PUMP.US,D,20240827,000000,8.21,8.215,8.03,8.17,1211378,0
+PUMP.US,D,20240828,000000,8.04,8.105,7.925,7.95,670760,0
+PUMP.US,D,20240829,000000,8,8.24,7.945,8.14,869441,0
+PUMP.US,D,20240830,000000,8.03,8.11,7.81,7.94,915922,0
+PUMP.US,D,20240903,000000,7.72,7.74,7.52,7.58,1098150,0
+PUMP.US,D,20240904,000000,7.63,7.72,7.54,7.59,1364263,0
+PUMP.US,D,20240905,000000,7.71,7.71,7.36,7.37,1054921,0
+PUMP.US,D,20240906,000000,7.37,7.505,7.215,7.33,1132449,0
+PUMP.US,D,20240909,000000,7.27,7.33,7.14,7.18,1602585,0
+PUMP.US,D,20240910,000000,7.24,7.245,7.08,7.16,1150341,0
+PUMP.US,D,20240911,000000,7.16,7.16,6.745,7.06,1669716,0
+PUMP.US,D,20240912,000000,7.12,7.375,7.05,7.2,1042291,0
+PUMP.US,D,20240913,000000,7.3,7.51,7.23,7.31,1046325,0
+PUMP.US,D,20240916,000000,7.44,7.63,7.395,7.61,896564,0
+PUMP.US,D,20240917,000000,7.67,8.03,7.625,8.01,858787,0
+PUMP.US,D,20240918,000000,8.01,8.28,7.985,8.04,1041142,0
+PUMP.US,D,20240919,000000,8.31,8.37,8.175,8.23,987273,0
+PUMP.US,D,20240920,000000,8.13,8.45,8.01,8.24,6216816,0
+PUMP.US,D,20240923,000000,8.19,8.475,8.165,8.35,1341765,0
+PUMP.US,D,20240924,000000,8.52,8.57,8.3,8.31,1601471,0
+PUMP.US,D,20240925,000000,8.26,8.33,7.845,7.88,1542784,0
+PUMP.US,D,20240926,000000,7.71,7.8,7.271,7.34,2199325,0
+PUMP.US,D,20240927,000000,7.47,7.645,7.425,7.54,1122964,0
+PUMP.US,D,20240930,000000,7.5,7.715,7.44,7.66,1238496,0
+PUMP.US,D,20241001,000000,7.56,8.08,7.55,7.96,1464906,0
+PUMP.US,D,20241002,000000,8.15,8.15,7.875,7.98,980443,0
+PUMP.US,D,20241003,000000,7.98,8.27,7.93,8.26,1009769,0
+PUMP.US,D,20241004,000000,8.39,8.575,8.26,8.44,997685,0
+PUMP.US,D,20241007,000000,8.47,8.615,8.415,8.54,633847,0
+PUMP.US,D,20241008,000000,8.34,8.39,8.09,8.21,999963,0
+PUMP.US,D,20241009,000000,8.09,8.35,8.04,8.22,616802,0
+PUMP.US,D,20241010,000000,8.26,8.285,8.1,8.26,609512,0
+PUMP.US,D,20241011,000000,8.17,8.46,8.17,8.38,649660,0
+PUMP.US,D,20241014,000000,8.25,8.34,8.19,8.27,588789,0
+PUMP.US,D,20241015,000000,8.02,8.205,7.845,8.03,1238689,0
+PUMP.US,D,20241016,000000,8.17,8.255,8.105,8.17,928259,0
+PUMP.US,D,20241017,000000,8.02,8.03,7.715,8.01,1111268,0
+PUMP.US,D,20241018,000000,7.94,7.94,7.75,7.75,712802,0
+PUMP.US,D,20241021,000000,7.86,7.91,7.64,7.64,524675,0
+PUMP.US,D,20241022,000000,7.69,7.79,7.625,7.67,681454,0
+PUMP.US,D,20241023,000000,7.59,7.695,7.54,7.62,650214,0
+PUMP.US,D,20241024,000000,7.66,7.66,7.4,7.59,790679,0
+PUMP.US,D,20241025,000000,7.72,7.815,7.64,7.75,709000,0
+PUMP.US,D,20241028,000000,7.48,7.66,7.48,7.56,704604,0
+PUMP.US,D,20241029,000000,7.59,7.645,7.47,7.54,866329,0
+PUMP.US,D,20241030,000000,7.91,7.975,7.2,7.21,1659828,0
+PUMP.US,D,20241031,000000,7.35,7.385,6.9,6.91,1592902,0
+PUMP.US,D,20241101,000000,7,7.05,6.535,6.58,2155491,0
+PUMP.US,D,20241104,000000,6.63,7.12,6.63,7.04,2025705,0
+PUMP.US,D,20241105,000000,7.21,7.355,7.1,7.25,2077190,0
+PUMP.US,D,20241106,000000,7.7,8.48,7.7,8.43,2321639,0
+PUMP.US,D,20241107,000000,8.38,8.38,7.925,7.96,1361946,0
+PUMP.US,D,20241108,000000,7.85,7.88,7.59,7.7,1319633,0
+PUMP.US,D,20241111,000000,7.69,8.12,7.67,8.1,1448513,0
+PUMP.US,D,20241112,000000,8,8.245,7.96,8.03,1166552,0
+PUMP.US,D,20241113,000000,8.025,8.11,7.845,7.86,1433513,0
+PUMP.US,D,20241114,000000,7.965,8.05,7.73,7.8,1126938,0
+PUMP.US,D,20241115,000000,7.9,7.905,7.545,7.58,934421,0
+PUMP.US,D,20241118,000000,7.675,8.05,7.65,7.85,1502614,0
+PUMP.US,D,20241119,000000,7.72,7.845,7.685,7.77,894651,0
+PUMP.US,D,20241120,000000,7.82,7.85,7.61,7.81,962667,0
+PUMP.US,D,20241121,000000,7.88,8.3,7.84,8.22,1262609,0
+PUMP.US,D,20241122,000000,8.265,8.53,8.265,8.5,1201268,0
+PUMP.US,D,20241125,000000,8.6,8.68,8.32,8.45,1734455,0
+PUMP.US,D,20241126,000000,8.5,8.54,8.285,8.41,857893,0
+PUMP.US,D,20241127,000000,8.46,8.57,8.36,8.48,779897,0
+PUMP.US,D,20241129,000000,8.565,8.6,8.34,8.4,511408,0
+PUMP.US,D,20241202,000000,8.5,8.755,8.31,8.73,1144083,0
+PUMP.US,D,20241203,000000,8.8,8.84,8.47,8.52,1142229,0
+PUMP.US,D,20241204,000000,8.52,8.58,8.115,8.24,1058893,0
+PUMP.US,D,20241205,000000,8.27,8.4,8.2,8.24,1025901,0
+PUMP.US,D,20241206,000000,8.355,8.42,7.685,7.91,1487197,0
+PUMP.US,D,20241209,000000,8.01,8.105,7.86,7.88,1443085,0
+PUMP.US,D,20241210,000000,8.45,9.655,8.38,9.29,4344055,0
+PUMP.US,D,20241211,000000,9.2,9.73,9,9.67,3432721,0
+PUMP.US,D,20241212,000000,9.63,9.72,9.27,9.42,3173111,0
+PUMP.US,D,20241213,000000,9.29,9.405,9.01,9.12,2712400,0
+PUMP.US,D,20241216,000000,9.05,9.25,8.91,9.13,2625399,0
+PUMP.US,D,20241217,000000,9.03,9.36,8.905,9.31,2046045,0
+PUMP.US,D,20241218,000000,9.41,9.535,8.7612,8.9,1770063,0
+PUMP.US,D,20241219,000000,9.16,9.28,8.84,8.95,2304580,0
+PUMP.US,D,20241220,000000,8.76,9.18,8.66,8.74,12954354,0
+PUMP.US,D,20241223,000000,8.755,9.13,8.75,8.92,1616942,0
+PUMP.US,D,20241224,000000,8.83,9.03,8.73,9,600781,0
+PUMP.US,D,20241226,000000,8.98,9.065,8.79,9.03,799572,0
+PUMP.US,D,20241227,000000,9,9.1789,8.95,9.04,1203610,0
+PUMP.US,D,20241230,000000,9.12,9.47,9.03,9.24,973489,0
+PUMP.US,D,20241231,000000,9.36,9.61,9.31,9.33,1724214,0
+PUMP.US,D,20250102,000000,9.46,10.06,9.46,9.87,1783503,0
+PUMP.US,D,20250103,000000,9.87,9.99,9.67,9.87,894812,0
+PUMP.US,D,20250106,000000,9.885,10.1299,9.78,9.81,1049672,0
+PUMP.US,D,20250107,000000,9.96,10.165,9.8,9.98,1422230,0
+PUMP.US,D,20250108,000000,9.915,10.17,9.85,10.02,976197,0
+PUMP.US,D,20250110,000000,10.3,10.55,10,10.19,1394728,0
+PUMP.US,D,20250113,000000,10.13,10.44,9.9801,10.28,1599996,0
+PUMP.US,D,20250114,000000,10.24,10.6377,10.14,10.49,1274572,0
+PUMP.US,D,20250115,000000,10.6,10.835,10.535,10.72,1125399,0
+PUMP.US,D,20250116,000000,10.59,11.07,10.51,10.95,1647527,0
+PUMP.US,D,20250117,000000,10.95,11.17,10.86,10.9,1510501,0
+PUMP.US,D,20250121,000000,10.98,11.1,10.73,11.06,1270649,0
+PUMP.US,D,20250122,000000,11.06,11.06,10.6009,10.79,2310609,0
+PUMP.US,D,20250123,000000,10.87,10.95,10.63,10.69,2241245,0
+PUMP.US,D,20250124,000000,10.7,10.71,10.28,10.51,1511568,0
+PUMP.US,D,20250127,000000,10.36,10.36,9.37,9.38,2149921,0
+PUMP.US,D,20250128,000000,9.48,9.63,9.345,9.43,1557118,0
+PUMP.US,D,20250129,000000,9.24,9.38,9.16,9.35,1814659,0
+PUMP.US,D,20250130,000000,9.19,9.41,9.005,9.2,1230421,0
+PUMP.US,D,20250131,000000,9.17,9.23,8.86,8.88,1544570,0
+PUMP.US,D,20250203,000000,8.85,8.97,8.65,8.81,841761,0
+PUMP.US,D,20250204,000000,8.72,9.235,8.69,9.17,1512129,0
+PUMP.US,D,20250205,000000,9.27,9.27,9.035,9.13,883341,0
+PUMP.US,D,20250206,000000,9.195,9.23,8.69,8.8,874560,0
+PUMP.US,D,20250207,000000,8.82,8.92,8.5601,8.59,853396,0
+PUMP.US,D,20250210,000000,8.69,8.93,8.62,8.91,1152194,0
+PUMP.US,D,20250211,000000,8.96,9.16,8.84,9.04,980082,0
+PUMP.US,D,20250212,000000,8.87,8.93,8.715,8.79,1283547,0
+PUMP.US,D,20250213,000000,8.72,8.79,8.48,8.68,892844,0
+PUMP.US,D,20250214,000000,8.745,9,8.7,8.81,829241,0
+PUMP.US,D,20250218,000000,8.925,9.215,8.82,9.03,1380161,0
+PUMP.US,D,20250219,000000,8.92,9.19,8.745,8.82,2847822,0
+PUMP.US,D,20250220,000000,9.09,9.2,8.79,9.03,1924707,0
+PUMP.US,D,20250221,000000,9.21,9.5694,9.045,9.1,2470807,0
+PUMP.US,D,20250224,000000,9.2,9.43,8.94,8.94,3846535,0
+PUMP.US,D,20250225,000000,8.85,8.94,8.36,8.36,3022736,0
+PUMP.US,D,20250226,000000,8.44,8.62,8.34,8.47,2589581,0
+PUMP.US,D,20250227,000000,8.48,8.675,8.43,8.46,1585675,0
+PUMP.US,D,20250228,000000,8.37,8.45,8.19,8.44,2253442,0
+PUMP.US,D,20250303,000000,8.36,8.47,7.64,7.67,1711708,0
+PUMP.US,D,20250304,000000,7.27,7.605,6.96,7.52,3238185,0
+PUMP.US,D,20250305,000000,7.39,7.465,7.13,7.41,2477618,0
+PUMP.US,D,20250306,000000,7.4,7.4,7.11,7.2,1944449,0
+PUMP.US,D,20250307,000000,7.24,7.56,7.21,7.3,1662138,0
+PUMP.US,D,20250310,000000,7.1412,7.32,6.95,6.99,2175039,0
+PUMP.US,D,20250311,000000,7.025,7.15,6.83,6.88,1613672,0
+PUMP.US,D,20250312,000000,6.97,7.08,6.83,6.93,2199907,0
+PUMP.US,D,20250313,000000,6.915,7.07,6.64,6.67,1195550,0
+PUMP.US,D,20250314,000000,6.76,6.98,6.71,6.88,1290380,0
+PUMP.US,D,20250317,000000,6.95,7.025,6.7,6.84,1448804,0
+PUMP.US,D,20250318,000000,6.89,6.92,6.72,6.82,1563081,0
+PUMP.US,D,20250319,000000,6.85,7.3,6.805,7.2,1633500,0
+PUMP.US,D,20250320,000000,7.09,7.45,7.07,7.29,1987696,0
+PUMP.US,D,20250321,000000,7.14,7.34,7.13,7.22,3607582,0
+PUMP.US,D,20250324,000000,7.4,7.675,7.375,7.59,1668528,0
+PUMP.US,D,20250325,000000,7.641,7.745,7.6,7.6,1456046,0
+PUMP.US,D,20250326,000000,7.59,7.82,7.525,7.53,1574714,0
+PUMP.US,D,20250327,000000,7.58,7.67,7.5014,7.58,1225010,0
+PUMP.US,D,20250328,000000,7.53,7.61,7.3,7.38,1051455,0
+PUMP.US,D,20250331,000000,7.375,7.505,7.2712,7.35,1352927,0
+PUMP.US,D,20250401,000000,7.31,7.62,7.25,7.54,1148984,0
+PUMP.US,D,20250402,000000,7.47,7.615,7.38,7.59,928075,0
+PUMP.US,D,20250403,000000,6.93,7.21,6.26,6.27,2323265,0
+PUMP.US,D,20250404,000000,6,6,5.1316,5.23,3036607,0
+PUMP.US,D,20250407,000000,5.23,5.43,4.81,5.26,2272386,0
+PUMP.US,D,20250408,000000,5.5499,5.56,4.73,4.83,1868811,0
+PUMP.US,D,20250409,000000,4.65,5.74,4.61,5.63,2372323,0
+PUMP.US,D,20250410,000000,5.24,5.24,4.8106,4.93,1464899,0
+PUMP.US,D,20250411,000000,5.0132,5.045,4.745,4.97,1268357,0
+PUMP.US,D,20250414,000000,5.14,5.23,4.97,5.17,2184102,0
+PUMP.US,D,20250415,000000,5.145,5.27,5.08,5.2,1809115,0
+PUMP.US,D,20250416,000000,5.22,5.36,5.105,5.19,1338712,0
+PUMP.US,D,20250417,000000,5.38,5.545,5.3,5.42,1327241,0
+PUMP.US,D,20250421,000000,5.3,5.3,4.895,4.96,1376605,0
+PUMP.US,D,20250422,000000,5.0552,5.2,4.82,5.15,1892627,0
+PUMP.US,D,20250423,000000,5.31,5.43,5.0112,5.05,1687968,0
+PUMP.US,D,20250424,000000,5.14,5.3,5.04,5.2,1879341,0
+PUMP.US,D,20250425,000000,5.18,5.32,5.065,5.32,1225147,0
+PUMP.US,D,20250428,000000,5.37,5.4,5.145,5.27,1442848,0
+PUMP.US,D,20250429,000000,5.98,6.14,5.37,5.6,4677827,0
+PUMP.US,D,20250430,000000,5.36,5.41,4.88,4.98,4824854,0
+PUMP.US,D,20250501,000000,4.96,5.44,4.91,5.36,2567410,0
+PUMP.US,D,20250502,000000,5.415,5.6,5.27,5.51,1686859,0
+PUMP.US,D,20250505,000000,5.37,5.4,5.195,5.29,1739617,0
+PUMP.US,D,20250506,000000,5.325,5.37,5.17,5.26,1970480,0
+PUMP.US,D,20250507,000000,5.28,5.34,5.06,5.16,1460197,0
+PUMP.US,D,20250508,000000,5.29,5.395,5.19,5.35,1830747,0
+PUMP.US,D,20250509,000000,5.43,5.51,5.39,5.44,912166,0
+PUMP.US,D,20250512,000000,5.86,6.1,5.77,6,2215339,0
+PUMP.US,D,20250513,000000,6.01,6.165,5.92,6.07,1401319,0
+PUMP.US,D,20250514,000000,6.1081,6.1086,5.955,6.05,1086168,0
+PUMP.US,D,20250515,000000,5.93,5.96,5.745,5.86,1167838,0
+PUMP.US,D,20250516,000000,5.9,5.901,5.715,5.81,1358826,0
+PUMP.US,D,20250519,000000,5.7,5.7291,5.575,5.68,862804,0
+PUMP.US,D,20250520,000000,5.775,5.79,5.62,5.73,1330563,0
+PUMP.US,D,20250521,000000,5.68,5.68,5.45,5.5,1613212,0
+PUMP.US,D,20250522,000000,5.431,5.635,5.2725,5.62,2197715,0
+PUMP.US,D,20250523,000000,5.47,5.67,5.42,5.58,1678596,0
+PUMP.US,D,20250527,000000,5.66,5.71,5.475,5.66,1062831,0
+PUMP.US,D,20250528,000000,5.74,5.74,5.425,5.45,1110640,0
+PUMP.US,D,20250529,000000,5.5424,5.615,5.425,5.55,1131113,0
+PUMP.US,D,20250530,000000,5.505,5.505,5.37,5.4,943226,0
+PUMP.US,D,20250602,000000,5.575,5.59,5.36,5.42,1063508,0
+PUMP.US,D,20250603,000000,5.445,5.96,5.31,5.91,1891922,0
+PUMP.US,D,20250604,000000,5.885,5.97,5.5948,5.68,1211518,0
+PUMP.US,D,20250605,000000,5.7299,5.785,5.625,5.74,1118338,0
+PUMP.US,D,20250606,000000,5.86,6.09,5.83,5.96,911323,0
+PUMP.US,D,20250609,000000,6.035,6.19,5.925,6.08,1207791,0
+PUMP.US,D,20250610,000000,6.2,6.46,6.14,6.18,1219456,0
+PUMP.US,D,20250611,000000,6.255,6.46,6.16,6.41,1425627,0
+PUMP.US,D,20250612,000000,6.265,6.325,6.15,6.26,1456937,0
+PUMP.US,D,20250613,000000,6.55,6.86,6.35,6.45,2259133,0
+PUMP.US,D,20250616,000000,6.35,6.525,6.28,6.44,1464031,0
+PUMP.US,D,20250617,000000,6.48,6.89,6.46,6.72,2764725,0
+PUMP.US,D,20250618,000000,6.72,6.84,6.625,6.65,1958923,0
+PUMP.US,D,20250620,000000,6.635,6.725,6.54,6.55,3802354,0
+PUMP.US,D,20250623,000000,6.55,6.6177,6.05,6.14,3461269,0
+PUMP.US,D,20250624,000000,6.02,6.24,6.01,6.11,2425481,0
+PUMP.US,D,20250625,000000,6.11,6.11,5.93,5.97,1320253,0
+PUMP.US,D,20250626,000000,6,6.12,5.91,6.06,1219042,0
+PUMP.US,D,20250627,000000,6.085,6.145,5.865,5.97,2313036,0
+PUMP.US,D,20250630,000000,5.91,6.13,5.91,5.97,2511383,0
+PUMP.US,D,20250701,000000,5.905,6.405,5.88,6.21,1943373,0
+PUMP.US,D,20250702,000000,6.34,6.395,6.115,6.36,2245416,0
+PUMP.US,D,20250703,000000,6.3878,6.3878,6.24,6.31,766411,0
+PUMP.US,D,20250707,000000,6.15,6.33,5.9911,6.17,1254392,0
+PUMP.US,D,20250708,000000,6.215,6.705,6.18,6.64,1903616,0
+PUMP.US,D,20250709,000000,6.63,6.68,6.485,6.58,1733772,0
+PUMP.US,D,20250710,000000,6.49,6.645,6.42,6.59,1333454,0
+PUMP.US,D,20250711,000000,6.53,6.695,6.46,6.54,1046000,0
+PUMP.US,D,20250714,000000,6.42,6.43,6.2,6.27,1665380,0
+PUMP.US,D,20250715,000000,6.2,6.24,5.75,5.75,2084307,0
+PUMP.US,D,20250716,000000,5.66,5.8291,5.615,5.73,1800770,0
+PUMP.US,D,20250717,000000,5.778,5.855,5.71,5.79,1246973,0
+PUMP.US,D,20250718,000000,5.885,5.91,5.605,5.67,1304274,0
+PUMP.US,D,20250721,000000,5.71,5.74,5.595,5.69,1186787,0
+PUMP.US,D,20250722,000000,5.68,5.81,5.67,5.67,1513080,0
+PUMP.US,D,20250723,000000,5.815,6.24,5.81,6.11,2626363,0
+PUMP.US,D,20250724,000000,6,6.21,5.96,6.1,2097049,0
+PUMP.US,D,20250725,000000,6.14,6.14,5.94,6,2164505,0
+PUMP.US,D,20250728,000000,6.05,6.265,6.01,6.17,1442613,0
+PUMP.US,D,20250729,000000,6.22,6.355,6.045,6.34,2103373,0
+PUMP.US,D,20250730,000000,5.08,5.62,4.99,5.61,8350064,0
+PUMP.US,D,20250731,000000,5.56,5.6,5.165,5.36,4264225,0
+PUMP.US,D,20250801,000000,5.245,5.245,4.9,5.07,3023522,0
+PUMP.US,D,20250804,000000,5.065,5.0745,4.795,4.91,2495736,0
+PUMP.US,D,20250805,000000,5.015,5.27,4.965,5.25,1870171,0
+PUMP.US,D,20250806,000000,5.195,5.31,4.7246,4.78,1893977,0
+PUMP.US,D,20250807,000000,4.85,4.92,4.61,4.62,2140556,0
+PUMP.US,D,20250808,000000,4.68,4.905,4.6,4.82,2155960,0
+PUMP.US,D,20250811,000000,4.875,4.99,4.655,4.7,2261688,0
+PUMP.US,D,20250812,000000,4.73,4.94,4.73,4.88,1763947,0
+PUMP.US,D,20250813,000000,4.87,4.96,4.795,4.88,2022028,0
+PUMP.US,D,20250814,000000,4.84,4.87,4.64,4.82,2749085,0
+PUMP.US,D,20250815,000000,4.82,4.88,4.7401,4.79,1335950,0
+PUMP.US,D,20250818,000000,4.8,4.97,4.71,4.84,1741602,0
+PUMP.US,D,20250819,000000,4.87,4.915,4.64,4.67,1280780,0
+PUMP.US,D,20250820,000000,4.69,4.695,4.575,4.66,1552461,0
+PUMP.US,D,20250821,000000,4.64,4.68,4.51,4.6,1794084,0
+PUMP.US,D,20250822,000000,4.6132,4.99,4.61,4.92,2491434,0
+PUMP.US,D,20250825,000000,4.9129,5.025,4.84,4.96,1335533,0
+PUMP.US,D,20250826,000000,4.8501,4.92,4.8,4.85,1904356,0
+PUMP.US,D,20250827,000000,4.85,4.98,4.81,4.9,2088123,0
+PUMP.US,D,20250828,000000,4.971,5.065,4.81,5.03,1529976,0
+PUMP.US,D,20250829,000000,4.99,5.115,4.9348,5.1,1614778,0
+PUMP.US,D,20250902,000000,5,5.14,4.985,5.01,1334441,0
+PUMP.US,D,20250903,000000,4.9792,5.075,4.75,4.78,1673166,0
+PUMP.US,D,20250904,000000,4.77,4.98,4.71,4.94,1502049,0
+PUMP.US,D,20250905,000000,4.84,4.95,4.74,4.77,1619303,0
+PUMP.US,D,20250908,000000,4.77,4.78,4.55,4.66,3552364,0
+PUMP.US,D,20250909,000000,4.705,4.795,4.52,4.52,2844824,0
+PUMP.US,D,20250910,000000,4.56,4.86,4.53,4.86,3347553,0
+PUMP.US,D,20250911,000000,4.78,4.955,4.76,4.87,2572359,0
+PUMP.US,D,20250912,000000,4.89,4.92,4.64,4.66,2701630,0
+PUMP.US,D,20250915,000000,4.71,4.83,4.635,4.7,2505264,0
+PUMP.US,D,20250916,000000,4.74,4.83,4.64,4.81,2176810,0
+PUMP.US,D,20250917,000000,4.795,4.88,4.64,4.77,4828024,0
+PUMP.US,D,20250918,000000,4.85,5.01,4.74,4.93,9933465,0
+PUMP.US,D,20250919,000000,4.955,4.9697,4.76,4.85,18456998,0
+PUMP.US,D,20250922,000000,4.75,4.99,4.73,4.95,2735876,0
+PUMP.US,D,20250923,000000,4.99,5.445,4.99,5.09,4258944,0
+PUMP.US,D,20250924,000000,5.155,5.44,5.12,5.32,3289514,0
+PUMP.US,D,20250925,000000,5.25,5.335,5.19,5.26,2209471,0
+PUMP.US,D,20250926,000000,5.27,5.545,5.24,5.52,3030035,0
+PUMP.US,D,20250929,000000,5.49,5.5184,5.315,5.37,2490255,0
+PUMP.US,D,20250930,000000,5.25,5.3128,5.12,5.24,3009019,0
+PUMP.US,D,20251001,000000,5.22,5.46,5.2,5.43,2112392,0
+PUMP.US,D,20251002,000000,5.43,5.49,5.325,5.37,1825822,0
+PUMP.US,D,20251003,000000,5.48,5.54,5.385,5.52,2210493,0
+PUMP.US,D,20251006,000000,5.6,5.71,5.51,5.51,1453501,0
+PUMP.US,D,20251007,000000,5.48,5.5665,5.345,5.44,1465438,0
+PUMP.US,D,20251008,000000,5.515,5.715,5.5,5.69,1515601,0
+PUMP.US,D,20251009,000000,5.68,5.88,5.42,5.49,2258368,0
+PUMP.US,D,20251010,000000,5.445,5.45,5.02,5.03,1918358,0
+PUMP.US,D,20251013,000000,4.9,5.19,4.87,5.19,1367359,0
+PUMP.US,D,20251014,000000,4.99,5.18,4.98,5.12,1644904,0
+PUMP.US,D,20251015,000000,5.22,5.445,5.185,5.26,1297433,0
+PUMP.US,D,20251016,000000,5.326,5.331,5.015,5.12,1695870,0
+PUMP.US,D,20251017,000000,5.06,5.66,5.03,5.54,4185960,0
+PUMP.US,D,20251020,000000,5.59,6.025,5.56,5.79,2516548,0
+PUMP.US,D,20251021,000000,5.9062,6.06,5.79,5.88,1799730,0
+PUMP.US,D,20251022,000000,5.93,6.05,5.68,5.77,3687168,0
+PUMP.US,D,20251023,000000,6,6.33,5.96,6.33,2180747,0
+PUMP.US,D,20251024,000000,6.335,6.475,6.285,6.31,1633076,0
+PUMP.US,D,20251027,000000,7.49,7.69,7.16,7.19,3902031,0
+PUMP.US,D,20251028,000000,7.09,7.4,6.91,7.3,4714844,0
+PUMP.US,D,20251029,000000,9.07,11.28,8.55,11.1,25627018,0
+PUMP.US,D,20251030,000000,10.42,11.66,10.37,10.84,7290962,0
+PUMP.US,D,20251031,000000,10.76,10.8899,10.25,10.38,6081651,0
+PUMP.US,D,20251103,000000,11.035,11.18,10.38,10.95,6040654,0
+PUMP.US,D,20251104,000000,10.41,10.9,10.075,10.17,5707988,0
+PUMP.US,D,20251105,000000,10.28,10.9083,10.152,10.84,3278088,0
+PUMP.US,D,20251106,000000,10.938,11.21,10.712,10.75,3182885,0
+PUMP.US,D,20251107,000000,10.4,10.76,10.135,10.74,2649957,0
+PUMP.US,D,20251110,000000,11,11.1,10.42,10.62,2672043,0
+PUMP.US,D,20251111,000000,10.7,11.02,10.495,10.75,2556326,0
+PUMP.US,D,20251112,000000,11.01,11.4099,10.185,10.43,4624080,0
+PUMP.US,D,20251113,000000,10.66,10.66,9.62,9.71,4369628,0
+PUMP.US,D,20251114,000000,9.43,10.18,9.34,9.92,3237396,0
+PUMP.US,D,20251117,000000,9.925,10.64,9.66,9.75,2941251,0
+PUMP.US,D,20251118,000000,9.5,9.96,9.45,9.91,2587873,0
+PUMP.US,D,20251119,000000,9.55,9.715,9.365,9.68,2310443,0
+PUMP.US,D,20251120,000000,9.9605,10.23,9.06,9.17,3504153,0
+PUMP.US,D,20251121,000000,9.0473,9.36,8.805,9.29,2005930,0
+PUMP.US,D,20251124,000000,9.295,9.61,9.03,9.41,2089950,0
+PUMP.US,D,20251125,000000,9.32,9.55,9.23,9.55,3679455,0
+PUMP.US,D,20251126,000000,9.41,9.575,9.29,9.42,1530152,0
+PUMP.US,D,20251128,000000,9.475,9.68,9.36,9.57,960317,0
+PUMP.US,D,20251201,000000,9.57,10.14,9.44,9.75,2367661,0
+PUMP.US,D,20251202,000000,9.62,9.925,9.4101,9.76,1951299,0
+PUMP.US,D,20251203,000000,9.87,10.595,9.73,10.5,2959411,0
+PUMP.US,D,20251204,000000,10.47,11.17,10.3,11.11,2963243,0
+PUMP.US,D,20251205,000000,11.1,11.27,10.8401,10.91,2393569,0
+PUMP.US,D,20251208,000000,10.865,10.9989,10.57,10.8,1898875,0
+PUMP.US,D,20251209,000000,10.905,11.03,10.71,10.97,1341000,0
+PUMP.US,D,20251210,000000,11.36,11.65,11.01,11.3,3254200,0
+PUMP.US,D,20251211,000000,11,11.445,10.8908,11.14,2331273,0
+PUMP.US,D,20251212,000000,11.35,11.37,10.21,10.24,4439463,0
+PUMP.US,D,20251215,000000,10.32,10.365,10.07,10.19,2584627,0
+PUMP.US,D,20251216,000000,10.075,10.075,9.32,9.52,2512982,0
+PUMP.US,D,20251217,000000,9.68,9.71,8.79,9.04,3974870,0
+PUMP.US,D,20251218,000000,9.1626,9.265,8.86,9.05,1934012,0
+PUMP.US,D,20251219,000000,9.17,9.47,9.01,9.11,2242983,0
+PUMP.US,D,20251222,000000,9.395,9.6,9.32,9.35,1979581,0
+PUMP.US,D,20251223,000000,9.285,9.55,9.245,9.39,972956,0
+PUMP.US,D,20251224,000000,9.41,9.578,9.24,9.35,420176,0
+PUMP.US,D,20251226,000000,9.29,9.35,9.21,9.26,1309859,0
+PUMP.US,D,20251229,000000,9.35,9.38,9.15,9.26,1296285,0
+PUMP.US,D,20251230,000000,9.32,9.56,9.1949,9.53,1219069,0
+PUMP.US,D,20251231,000000,9.54,9.61,9.36,9.51,1558239,0
+PUMP.US,D,20260102,000000,9.54,9.91,9.33,9.82,1954288,0
+PUMP.US,D,20260105,000000,10.5,10.55,9.41,9.87,2533001,0
+PUMP.US,D,20260106,000000,9.985,9.985,9.305,9.44,1942032,0
+PUMP.US,D,20260107,000000,9.47,9.53,9.225,9.31,1675755,0
+PUMP.US,D,20260108,000000,9.39,9.61,9.14,9.31,2323758,0
+PUMP.US,D,20260109,000000,9.36,9.52,9.13,9.41,1743215,0
+PUMP.US,D,20260112,000000,9.47,9.495,9.2,9.42,1270711,0
+PUMP.US,D,20260113,000000,9.625,10.4,9.625,10.11,2362368,0
+PUMP.US,D,20260114,000000,10.5099,10.97,10.36,10.49,1832841,0
+PUMP.US,D,20260115,000000,10.37,10.84,10.25,10.42,2494489,0
+PUMP.US,D,20260116,000000,10.56,10.56,10.21,10.29,2176619,0
+PUMP.US,D,20260120,000000,10.17,10.48,10.005,10.37,1501848,0
+PUMP.US,D,20260121,000000,10.585,11.4,10.585,11.07,2568048,0
+PUMP.US,D,20260122,000000,11.035,11.175,10.87,11,1582052,0
+PUMP.US,D,20260123,000000,11.12,11.77,10.92,10.94,2126404,0
+PUMP.US,D,20260126,000000,11,11.358,10.95,11.12,1772376,0
+PUMP.US,D,20260127,000000,10.87,10.94,10.27,10.75,11351401,0
+PUMP.US,D,20260128,000000,10.94,11.0064,10.15,10.66,5318754,0
+PUMP.US,D,20260129,000000,11.2,11.87,11.075,11.44,7380806,0
+PUMP.US,D,20260130,000000,11.12,11.54,10.95,11.49,3917816,0
+PUMP.US,D,20260202,000000,11.01,12.02,11.01,11.83,2849062,0
+PUMP.US,D,20260203,000000,11.94,12.14,11.255,11.83,3527344,0
+PUMP.US,D,20260204,000000,11.885,12.035,10.76,11.18,4140360,0
+PUMP.US,D,20260205,000000,10.74,11.13,10.362,10.75,2937184,0
+PUMP.US,D,20260206,000000,10.795,11.4,10.75,11.24,2908360,0
+PUMP.US,D,20260209,000000,11.225,11.79,11.1,11.56,2532784,0
+PUMP.US,D,20260210,000000,11.615,11.64,10.8373,11.14,2593002,0
+PUMP.US,D,20260211,000000,11.33,11.79,11.27,11.62,3014188,0
+PUMP.US,D,20260212,000000,11.72,11.8,10.91,11.27,2387499,0
+PUMP.US,D,20260213,000000,11.43,12.5999,11.4,12.02,4718419,0
+PUMP.US,D,20260217,000000,12,12.34,11.4302,12.01,4105336,0
+PUMP.US,D,20260218,000000,12.66,13.25,11.13,11.26,5083107,0
diff --git a/daily/us/nyse stocks/2/pvh.us.txt b/daily/us/nyse stocks/2/pvh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..107b6b1d86ba681fcd9deebeb866fb027738c4ee
--- /dev/null
+++ b/daily/us/nyse stocks/2/pvh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PVH.US,D,20050225,000000,27.4235,27.4235,26.8605,27.2748,225096.92175937,0
+PVH.US,D,20050228,000000,27.3048,27.4535,26.9204,27.3247,196376.10819983,0
+PVH.US,D,20050301,000000,27.4435,27.7688,27.3535,27.4625,159130.61895388,0
+PVH.US,D,20050302,000000,27.3935,28.1711,27.3935,27.719,162680.14603778,0
+PVH.US,D,20050303,000000,27.8567,28.1421,27.5313,27.8847,89817.161198535,0
+PVH.US,D,20050304,000000,27.9335,28.2,27.4625,27.9145,153853.91583479,0
+PVH.US,D,20050307,000000,27.8847,27.9735,27.3935,27.4035,76315.33322512,0
+PVH.US,D,20050308,000000,27.3935,27.5512,27.0092,27.0491,115086.62821444,0
+PVH.US,D,20050309,000000,26.9494,28.6462,26.9494,28.1511,548229.11667585,0
+PVH.US,D,20050310,000000,28.0823,28.3477,27.5113,27.5712,360475.86470272,0
+PVH.US,D,20050311,000000,27.6401,27.9735,27.5313,27.5912,236564.00812753,0
+PVH.US,D,20050314,000000,27.4814,27.8847,27.4724,27.5113,339773.79649447,0
+PVH.US,D,20050315,000000,27.3735,28.0633,27.3535,27.5412,297864.73158507,0
+PVH.US,D,20050316,000000,27.5512,27.8847,27.3148,27.5912,317247.37355299,0
+PVH.US,D,20050317,000000,28.8698,29.0784,26.8206,27.5912,954271.77233464,0
+PVH.US,D,20050318,000000,27.2448,27.6401,27.2448,27.5412,425531.49290497,0
+PVH.US,D,20050321,000000,27.5412,27.6201,26.4662,26.7617,274723.17750345,0
+PVH.US,D,20050322,000000,26.7617,27.5313,26.7617,27.0891,590041.00288721,0
+PVH.US,D,20050323,000000,27.0891,27.0891,25.9642,25.9842,603232.25976381,0
+PVH.US,D,20050324,000000,26.0529,26.4862,26.0141,26.2606,217790.48624626,0
+PVH.US,D,20050328,000000,26.2406,26.4762,25.8065,26.3494,347184.42360134,0
+PVH.US,D,20050329,000000,26.3494,26.5361,25.2235,25.2725,318664.98033361,0
+PVH.US,D,20050330,000000,25.3303,26.0909,25.2435,25.9242,283554.4169177,0
+PVH.US,D,20050331,000000,25.9742,26.5761,25.6488,26.2506,256759.14415841,0
+PVH.US,D,20050401,000000,26.3394,26.4862,25.4691,25.8544,170394.33134574,0
+PVH.US,D,20050404,000000,25.9042,26.5461,25.6777,26.3594,217384.74013591,0
+PVH.US,D,20050405,000000,26.5561,26.6139,25.9142,25.9142,171613.5733613,0
+PVH.US,D,20050406,000000,26.1609,26.5851,26.1609,26.3096,248031.09449568,0
+PVH.US,D,20050407,000000,26.3096,26.4862,25.7675,26.3884,227428.20866997,0
+PVH.US,D,20050408,000000,26.3884,26.4473,25.9442,25.9542,181763.23717362,0
+PVH.US,D,20050411,000000,26.0141,26.3394,25.3303,26.2906,446235.56479773,0
+PVH.US,D,20050412,000000,26.0809,26.4662,25.499,26.3694,352158.5703616,0
+PVH.US,D,20050413,000000,26.3694,26.5161,25.8643,25.9842,194547.74609761,0
+PVH.US,D,20050414,000000,25.8165,25.9042,25.0488,25.1945,244885.30983764,0
+PVH.US,D,20050415,000000,25.2045,25.2535,24.3172,24.5358,264470.32393962,0
+PVH.US,D,20050418,000000,24.5657,24.6546,23.7592,24.0128,349112.96992833,0
+PVH.US,D,20050419,000000,24.1116,26.3594,24.1116,25.8643,543658.71234145,0
+PVH.US,D,20050420,000000,25.7675,26.2306,25.0588,25.1856,329629.14189338,0
+PVH.US,D,20050421,000000,25.3213,26.5061,25.1567,26.4383,329119.20418926,0
+PVH.US,D,20050422,000000,26.4383,26.5061,25.0868,25.1945,346673.48405498,0
+PVH.US,D,20050425,000000,25.2535,25.8643,25.2535,25.8643,449178.97732172,0
+PVH.US,D,20050426,000000,25.9042,26.2996,25.4392,25.9642,275838.22792525,0
+PVH.US,D,20050427,000000,25.9742,26.5561,25.4691,26.0809,301315.07628644,0
+PVH.US,D,20050428,000000,26.1109,26.1309,25.0588,25.3802,403509.99845638,0
+PVH.US,D,20050429,000000,25.5689,25.6588,24.6246,25.499,514735.52664787,0
+PVH.US,D,20050502,000000,25.4192,26.0141,25.4192,25.6688,203679.53818619,0
+PVH.US,D,20050503,000000,25.7675,26.9992,25.7675,26.8905,389604.42805711,0
+PVH.US,D,20050504,000000,26.9104,27.0891,26.6339,26.7906,204698.41175218,0
+PVH.US,D,20050505,000000,26.7617,27.0991,26.6339,27.0392,280102.06853182,0
+PVH.US,D,20050506,000000,27.0991,27.2348,26.8505,26.9404,474348.26011286,0
+PVH.US,D,20050509,000000,26.9004,27.1271,26.8505,27.0991,548331.30458512,0
+PVH.US,D,20050510,000000,27.0891,27.1958,26.8805,27.1858,395086.508837,0
+PVH.US,D,20050511,000000,27.1471,27.3436,26.3394,26.7418,338963.30611601,0
+PVH.US,D,20050512,000000,26.7418,27.1471,26.3984,26.5761,361393.5522017,0
+PVH.US,D,20050513,000000,26.7218,27.0991,26.1609,26.6638,339266.86431709,0
+PVH.US,D,20050516,000000,26.6139,27.0392,26.605,26.8905,176280.15455148,0
+PVH.US,D,20050517,000000,26.9004,27.67,26.6838,27.5512,336834.39133946,0
+PVH.US,D,20050518,000000,27.4913,28.3977,27.4435,28.3877,209060.43289906,0
+PVH.US,D,20050519,000000,28.23,28.5174,28.1811,28.3677,218802.34691652,0
+PVH.US,D,20050520,000000,28.28,28.4477,27.8367,28.26,187646.05485262,0
+PVH.US,D,20050523,000000,28.0823,28.7141,28.0823,28.6064,238186.99256894,0
+PVH.US,D,20050524,000000,28.3577,28.4874,27.9934,28.3777,283250.85871662,0
+PVH.US,D,20050525,000000,29.2651,30.378,28.6761,29.6283,1917781.5320362,0
+PVH.US,D,20050526,000000,29.5596,31.0099,29.5596,30.6036,1235899.6466098,0
+PVH.US,D,20050527,000000,30.388,30.8402,30.2713,30.7902,706952.98767713,0
+PVH.US,D,20050531,000000,30.7902,30.8402,30.0926,30.5357,515956.77234791,0
+PVH.US,D,20050601,000000,30.5357,31.1476,30.5357,30.9101,761147.64407113,0
+PVH.US,D,20050602,000000,30.7604,31.3532,30.7414,31.3333,430195.06856841,0
+PVH.US,D,20050603,000000,31.2365,31.2565,30.6535,31.0399,256456.58779957,0
+PVH.US,D,20050606,000000,31.0897,31.1576,30.8302,31.0897,249960.64266492,0
+PVH.US,D,20050607,000000,31.1096,31.5898,31.0299,31.2065,261733.29091866,0
+PVH.US,D,20050608,000000,31.1576,31.462,30.9001,31.2365,325263.11337753,0
+PVH.US,D,20050609,000000,31.1376,31.1866,30.6036,31.1096,193129.13747475,0
+PVH.US,D,20050610,000000,31.0798,31.1666,30.8102,31.0399,166539.24237626,0
+PVH.US,D,20050613,000000,30.9399,31.3822,30.8902,31.2853,248538.02667308,0
+PVH.US,D,20050614,000000,31.1376,31.7994,31.1376,31.7994,333889.97697322,0
+PVH.US,D,20050615,000000,31.7994,31.8583,31.0996,31.5709,290148.54259262,0
+PVH.US,D,20050616,000000,31.6198,32.7128,31.5709,32.4302,288218.99442339,0
+PVH.US,D,20050617,000000,32.8125,32.8125,31.7096,32.3315,318360.42029028,0
+PVH.US,D,20050620,000000,32.1268,32.2515,31.7994,32.1268,154563.22014623,0
+PVH.US,D,20050621,000000,32.0769,32.3315,31.8393,32.1468,130207.43326028,0
+PVH.US,D,20050622,000000,32.1268,32.8415,32.1268,32.6179,248642.21826684,0
+PVH.US,D,20050623,000000,32.4901,32.6728,31.4122,31.6796,243874.45100963,0
+PVH.US,D,20050624,000000,31.2365,31.462,30.7802,31.462,327797.77426443,0
+PVH.US,D,20050627,000000,31.462,31.5609,30.8902,31.4421,245999.35841718,0
+PVH.US,D,20050628,000000,31.5409,32.0669,31.4909,32.0081,174354.61375124,0
+PVH.US,D,20050629,000000,32.1268,32.2615,31.7595,32.0968,112549.96364305,0
+PVH.US,D,20050630,000000,32.0669,32.5591,31.9881,32.2136,208553.50072167,0
+PVH.US,D,20050701,000000,32.2236,32.6279,31.9581,32.6279,229156.3865474,0
+PVH.US,D,20050705,000000,32.0081,33.3605,31.7695,33.3605,646669.13410109,0
+PVH.US,D,20050706,000000,33.3007,33.3506,32.8994,33.2039,526202.61301603,0
+PVH.US,D,20050707,000000,33.0062,33.7468,32.6468,33.647,408075.39357954,0
+PVH.US,D,20050708,000000,33.5003,34.5493,33.3207,34.3796,402898.87468523,0
+PVH.US,D,20050711,000000,34.1921,34.2021,33.2527,33.638,646973.69414442,0
+PVH.US,D,20050712,000000,33.6969,33.8657,33.3207,33.5003,417107.00144335,0
+PVH.US,D,20050713,000000,33.5003,33.5003,32.8895,33.3007,251381.25497228,0
+PVH.US,D,20050714,000000,33.7268,33.7268,32.7527,32.8895,601203.52921205,0
+PVH.US,D,20050715,000000,32.8415,32.9094,32.2715,32.4702,3061934.4692781,0
+PVH.US,D,20050718,000000,32.4202,32.8415,32.3903,32.6279,625256.75973914,0
+PVH.US,D,20050719,000000,32.6648,33.095,32.5979,33.086,619472.12260043,0
+PVH.US,D,20050720,000000,33.7468,33.7967,33.1539,33.6181,1146183.6714783,0
+PVH.US,D,20050721,000000,33.5791,33.638,33.0262,33.086,331857.23905246,0
+PVH.US,D,20050722,000000,33.134,33.3306,32.7028,33.2807,266507.06922936,0
+PVH.US,D,20050725,000000,33.3506,33.677,32.7825,32.9962,292383.65264744,0
+PVH.US,D,20050726,000000,33.2337,33.4204,33.0062,33.2427,378540.08227256,0
+PVH.US,D,20050727,000000,33.3007,33.3705,32.8705,33.3306,233821.96589534,0
+PVH.US,D,20050728,000000,33.4704,33.7468,33.086,33.5591,373873.50108237,0
+PVH.US,D,20050729,000000,33.4404,33.6281,33.086,33.4004,549747.9095235,0
+PVH.US,D,20050801,000000,34.3408,34.3408,32.9283,33.4604,316130.31944671,0
+PVH.US,D,20050802,000000,33.4304,33.5302,32.9383,33.3406,348300.47586537,0
+PVH.US,D,20050803,000000,33.3306,33.7867,33.1639,33.6969,257977.38433171,0
+PVH.US,D,20050804,000000,33.5492,33.5492,32.5979,32.7128,328204.52221704,0
+PVH.US,D,20050805,000000,32.5201,32.5779,31.4321,32.4802,382296.99070176,0
+PVH.US,D,20050808,000000,32.4102,32.7925,32.3903,32.6378,261529.91694236,0
+PVH.US,D,20050809,000000,32.6558,33.2717,32.6378,33.076,328508.08041811,0
+PVH.US,D,20050810,000000,33.0562,33.9954,32.8605,33.1639,384224.5351865,0
+PVH.US,D,20050811,000000,33.1639,33.677,32.9862,33.6091,240419.09709701,0
+PVH.US,D,20050812,000000,34.4895,34.4895,33.3705,33.7768,557763.64934804,0
+PVH.US,D,20050815,000000,33.8955,34.0921,33.3306,33.4904,363320.09484419,0
+PVH.US,D,20050816,000000,33.2427,33.2807,31.8783,32.2715,334193.53517431,0
+PVH.US,D,20050817,000000,32.3504,32.7527,32.057,32.4702,219716.0270465,0
+PVH.US,D,20050818,000000,32.2236,32.5691,31.7994,32.018,279086.20049256,0
+PVH.US,D,20050819,000000,31.7695,32.3315,31.0499,31.6098,343731.07337322,0
+PVH.US,D,20050822,000000,31.7296,31.7396,31.0499,31.3922,381583.67902134,0
+PVH.US,D,20050823,000000,31.3532,32.5101,31.3133,32.4402,432734.73866656,0
+PVH.US,D,20050824,000000,32.4302,32.9283,31.9381,32.1068,333889.97697322,0
+PVH.US,D,20050825,000000,33.2427,34.8628,32.6378,33.0062,1553546.7552197,0
+PVH.US,D,20050826,000000,33.1539,33.3406,32.2236,32.6279,341904.71495552,0
+PVH.US,D,20050829,000000,32.6279,32.9572,32.3015,32.9572,551679.46137722,0
+PVH.US,D,20050830,000000,32.7128,32.8795,32.3804,32.8125,365858.76310008,0
+PVH.US,D,20050831,000000,32.8605,33.1539,32.6728,32.9962,401175.70601905,0
+PVH.US,D,20050901,000000,32.9572,32.9862,32.2715,32.4901,501440.07817749,0
+PVH.US,D,20050902,000000,32.5201,32.5691,32.2815,32.5001,252092.56296822,0
+PVH.US,D,20050906,000000,32.5201,32.5691,32.3604,32.5201,347184.42360134,0
+PVH.US,D,20050907,000000,32.4702,32.5101,32.2615,32.5101,340179.54260483,0
+PVH.US,D,20050908,000000,32.5101,32.7128,32.2615,32.6279,328204.52221704,0
+PVH.US,D,20050909,000000,32.6179,33.3107,32.5691,33.2627,445523.25495954,0
+PVH.US,D,20050912,000000,33.2627,33.638,33.0262,33.5991,395794.81130617,0
+PVH.US,D,20050913,000000,33.5991,33.5991,32.9572,33.1539,244885.30983764,0
+PVH.US,D,20050914,000000,32.5401,33.0262,31.0399,31.2365,970817.19705683,0
+PVH.US,D,20050915,000000,31.2753,31.3622,30.4958,31.3333,479420.5874134,0
+PVH.US,D,20050916,000000,31.5509,31.6297,31.1176,31.3922,405636.90954844,0
+PVH.US,D,20050919,000000,31.2365,31.3822,30.8502,31.1376,267923.67416774,0
+PVH.US,D,20050920,000000,31.2664,31.5898,30.2413,30.388,328712.45623666,0
+PVH.US,D,20050921,000000,30.2713,30.3212,29.1084,29.4218,400871.14597572,0
+PVH.US,D,20050922,000000,29.1184,29.2281,28.4377,28.9297,581718.69933485,0
+PVH.US,D,20050923,000000,29.1683,30.3302,28.8598,29.816,568321.06295522,0
+PVH.US,D,20050926,000000,29.816,30.8602,29.816,30.3012,400465.39986536,0
+PVH.US,D,20050927,000000,30.3012,30.6435,30.0037,30.2713,338150.81205306,0
+PVH.US,D,20050928,000000,30.2713,30.378,29.6085,29.885,286800.38580051,0
+PVH.US,D,20050929,000000,29.845,30.2812,29.4118,30.0726,214338.13786039,0
+PVH.US,D,20050930,000000,30.3212,30.9899,30.3212,30.5657,431521.50770449,0
+PVH.US,D,20051003,000000,30.7314,31.2265,30.5158,30.7702,203578.35211916,0
+PVH.US,D,20051004,000000,30.7604,31.0099,30.1824,30.1824,264267.95180556,0
+PVH.US,D,20051005,000000,30.1026,30.1026,29.2082,29.2651,378842.63863139,0
+PVH.US,D,20051006,000000,29.2751,30.2113,29.0086,29.806,350736.95621199,0
+PVH.US,D,20051007,000000,29.9548,30.5757,29.7563,30.3302,210582.23127343,0
+PVH.US,D,20051010,000000,30.3302,30.6825,29.9349,30.348,307505.45953552,0
+PVH.US,D,20051011,000000,30.4759,30.6036,29.0684,29.0684,381280.12082025,0
+PVH.US,D,20051012,000000,29.1184,29.334,28.7541,28.9197,324958.5533342,0
+PVH.US,D,20051013,000000,28.774,29.0684,27.9046,28.24,362306.23048943,0
+PVH.US,D,20051014,000000,28.3278,28.4177,27.3935,27.9834,581515.32535856,0
+PVH.US,D,20051017,000000,28.0234,28.5574,27.9235,28.4277,319579.66230584,0
+PVH.US,D,20051018,000000,28.3477,28.3477,27.1471,27.3935,507023.34502441,0
+PVH.US,D,20051019,000000,27.2948,27.719,26.3594,27.4435,675595.32532142,0
+PVH.US,D,20051020,000000,29.4118,31.1176,28.6951,28.783,1626313.5632032,0
+PVH.US,D,20051021,000000,28.8698,29.3639,28.6761,29.0286,773728.77901882,0
+PVH.US,D,20051024,000000,29.1184,29.6085,28.5174,28.8498,397014.05332174,0
+PVH.US,D,20051025,000000,28.7441,29.0584,28.0733,28.3188,303951.92508263,0
+PVH.US,D,20051026,000000,28.3188,28.8998,27.7688,27.9145,414270.78603985,0
+PVH.US,D,20051027,000000,27.8657,27.9046,26.605,26.605,701567.08375304,0
+PVH.US,D,20051028,000000,26.7518,27.9335,26.7038,27.69,648292.1185425,0
+PVH.US,D,20051031,000000,27.719,28.6561,27.719,28.0334,484898.66082429,0
+PVH.US,D,20051101,000000,27.8367,28.1322,27.4625,27.7688,240623.47291556,0
+PVH.US,D,20051102,000000,27.7778,28.6761,27.7778,28.5774,456381.22124106,0
+PVH.US,D,20051103,000000,28.9197,29.865,28.8898,29.2371,363012.52927412,0
+PVH.US,D,20051104,000000,29.1982,29.3439,28.764,29.2751,256759.14415841,0
+PVH.US,D,20051107,000000,29.3539,29.7073,29.1084,29.4617,572582.8998773,0
+PVH.US,D,20051108,000000,29.4218,29.836,29.1283,29.5116,304562.04701152,0
+PVH.US,D,20051109,000000,29.3439,29.6783,29.1982,29.5596,432430.17862324,0
+PVH.US,D,20051110,000000,29.5596,31.4022,29.4518,31.0299,630025.52883861,0
+PVH.US,D,20051111,000000,31.0499,31.5209,30.6236,30.7702,321813.7705184,0
+PVH.US,D,20051114,000000,30.8602,30.9899,30.5457,30.6435,183892.15195016,0
+PVH.US,D,20051115,000000,30.6236,30.6635,29.6783,29.806,342719.21270296,0
+PVH.US,D,20051116,000000,29.9249,30.4759,29.855,30.378,149588.07154371,0
+PVH.US,D,20051117,000000,30.4759,30.9699,30.1724,30.8802,294412.38319919,0
+PVH.US,D,20051118,000000,31.2365,32.0968,30.9399,32.0081,640477.74900977,0
+PVH.US,D,20051121,000000,32.0769,32.7128,31.9281,32.5001,738207.46028132,0
+PVH.US,D,20051122,000000,33.4504,34.1921,32.2236,34.0434,1593634.4709226,0
+PVH.US,D,20051123,000000,33.8955,34.4296,33.8157,34.0731,534934.67004773,0
+PVH.US,D,20051125,000000,34.1021,34.2618,33.9055,33.9055,432734.73866656,0
+PVH.US,D,20051128,000000,33.9754,33.9754,33.3905,33.5102,929003.30716098,0
+PVH.US,D,20051129,000000,33.5003,33.657,33.2527,33.4504,820312.43985639,0
+PVH.US,D,20051130,000000,33.095,33.5003,33.0062,33.3905,851974.66225543,0
+PVH.US,D,20051201,000000,33.4004,33.5003,33.0162,33.4004,923622.41244811,0
+PVH.US,D,20051202,000000,33.4504,33.5003,33.1439,33.3705,445215.68938948,0
+PVH.US,D,20051205,000000,33.3506,33.3905,32.7328,32.9283,246713.67193985,0
+PVH.US,D,20051206,000000,32.9572,33.3007,32.7627,32.7825,298773.40250381,0
+PVH.US,D,20051207,000000,32.8315,32.9672,31.8393,32.5591,355506.7271537,0
+PVH.US,D,20051208,000000,32.6828,32.9383,32.018,32.3704,359969.93436759,0
+PVH.US,D,20051209,000000,32.5201,32.5779,31.6896,32.5501,191299.77353029,0
+PVH.US,D,20051212,000000,32.6828,32.8795,32.047,32.3504,335105.21161979,0
+PVH.US,D,20051213,000000,32.2915,32.2915,31.0996,31.2943,584865.48583515,0
+PVH.US,D,20051214,000000,31.2943,31.5799,31.0499,31.3722,482260.81018586,0
+PVH.US,D,20051215,000000,31.3432,31.4221,30.5937,30.6925,438016.45099688,0
+PVH.US,D,20051216,000000,30.6925,30.9399,30.437,30.6725,439636.42991156,0
+PVH.US,D,20051219,000000,30.5757,30.8902,30.2713,30.4958,362710.97475754,0
+PVH.US,D,20051220,000000,30.4858,31.3822,30.1026,30.9899,501037.33759388,0
+PVH.US,D,20051221,000000,30.9999,31.5209,30.9599,31.2753,385037.02924945,0
+PVH.US,D,20051222,000000,31.2664,31.3133,30.9299,31.2565,299789.27054307,0
+PVH.US,D,20051223,000000,31.4321,33.3905,31.1096,32.1668,698834.05810107,0
+PVH.US,D,20051227,000000,32.1468,32.1468,31.3333,31.6098,519509.30495857,0
+PVH.US,D,20051228,000000,31.5799,32.027,31.481,31.9181,387475.51328056,0
+PVH.US,D,20051229,000000,31.9381,32.1468,31.5709,31.9881,557763.64934804,0
+PVH.US,D,20051230,000000,31.9581,32.1668,31.6496,31.9281,494845.95250257,0
+PVH.US,D,20060103,000000,32.0769,32.0769,30.7802,31.4321,450799.95807863,0
+PVH.US,D,20060104,000000,31.2565,31.6996,31.0399,31.3333,285988.89357981,0
+PVH.US,D,20060105,000000,31.4022,31.8583,31.2365,31.8194,170495.51741277,0
+PVH.US,D,20060106,000000,31.9281,32.1668,31.5009,32.1668,216877.80795853,0
+PVH.US,D,20060109,000000,32.2036,33.086,32.2036,32.9572,451103.51627972,0
+PVH.US,D,20060110,000000,33.2337,36.1125,32.8994,35.8769,1572627.8426711,0
+PVH.US,D,20060111,000000,35.8669,36.2912,35.5824,36.0536,579179.02923671,0
+PVH.US,D,20060112,000000,35.9947,36.2113,35.345,35.3748,784387.37869303,0
+PVH.US,D,20060113,000000,35.305,35.4637,34.9616,35.1103,490379.73976194,0
+PVH.US,D,20060117,000000,35.1103,35.315,34.4296,34.4695,332162.80093803,0
+PVH.US,D,20060118,000000,34.1721,34.9516,34.1721,34.3896,288523.55446672,0
+PVH.US,D,20060119,000000,34.5394,34.5493,34.2021,34.4695,266096.31390777,0
+PVH.US,D,20060120,000000,34.4895,34.5493,33.5591,33.7069,218599.97478247,0
+PVH.US,D,20060123,000000,33.667,34.3008,33.3306,33.9155,246304.92030275,0
+PVH.US,D,20060124,000000,34.0533,34.5394,34.0334,34.4895,345155.69304957,0
+PVH.US,D,20060125,000000,34.4495,34.4895,34.1321,34.4795,312271.22310824,0
+PVH.US,D,20060126,000000,34.4895,34.5593,34.2219,34.4795,485611.97250472,0
+PVH.US,D,20060127,000000,34.4795,35.1873,34.2618,35.1003,537368.14486761,0
+PVH.US,D,20060130,000000,34.9416,35.4247,34.8727,35.3947,282941.28946205,0
+PVH.US,D,20060131,000000,35.277,35.6024,35.1203,35.6024,372353.70639247,0
+PVH.US,D,20060201,000000,35.847,36.8511,35.7202,36.5646,608915.71083551,0
+PVH.US,D,20060202,000000,36.4599,36.4599,35.0903,35.3748,396608.30721139,0
+PVH.US,D,20060203,000000,35.315,36.2312,35.217,36.1035,269039.72643177,0
+PVH.US,D,20060206,000000,36.1035,36.1035,35.1483,35.5525,244986.49590467,0
+PVH.US,D,20060207,000000,35.4737,35.7501,34.9906,35.0205,204293.66748408,0
+PVH.US,D,20060208,000000,35.1203,35.6414,34.9706,35.5435,221239.8291054,0
+PVH.US,D,20060209,000000,35.5525,35.7501,35.0105,35.287,197186.59857829,0
+PVH.US,D,20060210,000000,35.3648,35.3648,34.707,35.217,195156.86618427,0
+PVH.US,D,20060213,000000,35.217,35.335,34.755,34.8228,207129.88288757,0
+PVH.US,D,20060214,000000,34.8139,36.3401,34.8139,36.2113,169888.40101062,0
+PVH.US,D,20060215,000000,36.2512,36.4699,35.838,36.3401,429284.39396518,0
+PVH.US,D,20060216,000000,36.4599,36.4599,35.6513,36.0835,232807.09969833,0
+PVH.US,D,20060217,000000,36.1524,36.1524,35.277,35.6214,149182.32543335,0
+PVH.US,D,20060221,000000,35.6124,35.6124,34.736,35.1103,144007.81022355,0
+PVH.US,D,20060222,000000,34.9806,35.4247,34.765,35.1483,288218.99442339,0
+PVH.US,D,20060223,000000,35.1383,36.7913,35.0305,36.2023,260313.68045355,0
+PVH.US,D,20060224,000000,36.0935,36.3301,35.5724,36.2912,98442.021109727,0
+PVH.US,D,20060227,000000,36.1923,36.5546,35.4347,35.5625,314806.88583739,0
+PVH.US,D,20060228,000000,35.4737,35.4737,34.2618,34.9806,568625.62299854,0
+PVH.US,D,20060301,000000,34.9416,34.9806,34.6093,34.8428,424210.06298015,0
+PVH.US,D,20060302,000000,34.745,34.8827,34.4595,34.4994,310753.43210285,0
+PVH.US,D,20060303,000000,34.3896,34.3896,33.9254,33.9854,393562.70677811,0
+PVH.US,D,20060306,000000,33.0462,34.0434,33.0462,33.3007,340791.66821822,0
+PVH.US,D,20060307,000000,33.1539,33.1539,32.4302,32.5691,464195.59077379,0
+PVH.US,D,20060308,000000,32.8125,33.0162,32.3415,32.8125,646364.57405777,0
+PVH.US,D,20060309,000000,32.8315,33.1739,32.8125,32.8994,304764.41914558,0
+PVH.US,D,20060310,000000,32.8705,33.3805,32.8025,33.3805,255235.34209951,0
+PVH.US,D,20060313,000000,33.5003,34.0921,33.5003,33.7967,226111.78795637,0
+PVH.US,D,20060314,000000,33.6181,34.2021,33.3306,34.2021,172020.32131389,0
+PVH.US,D,20060315,000000,34.2119,34.4695,33.8357,34.4396,122492.24611008,0
+PVH.US,D,20060316,000000,34.4895,34.9616,34.4396,34.736,236058.07779239,0
+PVH.US,D,20060317,000000,34.4695,34.5593,33.8357,33.9454,493627.71232925,0
+PVH.US,D,20060320,000000,34.0921,34.8528,33.8757,34.736,490883.66641258,0
+PVH.US,D,20060321,000000,34.736,38.3912,34.0334,38.3912,2079040.0639242,0
+PVH.US,D,20060322,000000,38.4602,39.4713,38.1148,39.3255,598056.74271175,0
+PVH.US,D,20060323,000000,39.0801,39.1778,38.0259,38.4302,639664.25310457,0
+PVH.US,D,20060324,000000,38.3125,38.4302,37.9372,38.4112,221950.13525907,0
+PVH.US,D,20060327,000000,38.4801,38.6269,38.1647,38.4212,265385.00591184,0
+PVH.US,D,20060328,000000,38.2146,38.2146,37.442,37.7485,258281.94437504,0
+PVH.US,D,20060329,000000,37.6885,37.7775,37.1765,37.3632,313289.09483199,0
+PVH.US,D,20060330,000000,37.442,37.442,36.8312,37.3432,217790.48624626,0
+PVH.US,D,20060331,000000,37.4221,38.2345,37.1665,37.6497,451103.51627972,0
+PVH.US,D,20060403,000000,37.7875,37.8872,37.0378,37.2943,291976.90469484,0
+PVH.US,D,20060404,000000,37.1965,37.1965,36.5077,36.7023,431621.69192927,0
+PVH.US,D,20060405,000000,37.1466,37.1466,36.5456,36.5746,397114.23754652,0
+PVH.US,D,20060406,000000,36.6036,37.2943,36.5077,37.2853,350124.8305986,0
+PVH.US,D,20060407,000000,37.442,37.9172,36.9999,37.2463,381889.24090691,0
+PVH.US,D,20060410,000000,37.3921,37.6297,36.5266,36.7913,197694.53259792,0
+PVH.US,D,20060411,000000,36.9599,37.0188,35.9847,36.2113,193739.25940365,0
+PVH.US,D,20060412,000000,36.0636,37.2065,36.0636,36.8511,391432.79015932,0
+PVH.US,D,20060413,000000,36.7413,37.2065,36.35,36.5366,143602.06411319,0
+PVH.US,D,20060417,000000,36.3999,37.1066,35.9159,36.36,163798.20198631,0
+PVH.US,D,20060418,000000,36.5077,37.5318,36.36,37.2264,224688.17012226,0
+PVH.US,D,20060419,000000,37.2364,38.2835,37.2364,38.0259,198405.84059385,0
+PVH.US,D,20060420,000000,37.986,38.4901,37.7185,38.4502,247627.35206983,0
+PVH.US,D,20060421,000000,38.9224,38.9711,37.8372,38.0549,200130.01110228,0
+PVH.US,D,20060424,000000,38.0848,38.0848,37.452,37.8272,174556.9858853,0
+PVH.US,D,20060425,000000,37.7875,37.7875,37.0767,37.5998,118944.72271068,0
+PVH.US,D,20060426,000000,37.6397,38.3912,37.5608,37.5708,186935.74869894,0
+PVH.US,D,20060427,000000,37.2463,38.9224,37.0378,37.9471,311866.47884013,0
+PVH.US,D,20060428,000000,39.4134,40.4375,39.1578,39.6101,884651.75085147,0
+PVH.US,D,20060501,000000,39.9075,40.8917,39.6689,39.8875,408989.07370953,0
+PVH.US,D,20060502,000000,39.8585,39.9175,39.11,39.7788,519914.04922667,0
+PVH.US,D,20060503,000000,39.63,40.5373,39.3545,39.7588,329425.76791708,0
+PVH.US,D,20060504,000000,39.8486,40.3777,39.5411,39.9265,376918.09967339,0
+PVH.US,D,20060505,000000,40.0053,40.213,39.1578,39.3445,263864.20937971,0
+PVH.US,D,20060508,000000,39.3255,39.8386,38.6369,38.7267,333688.60668141,0
+PVH.US,D,20060509,000000,38.7267,40.2508,38.2835,39.2178,590751.3090409,0
+PVH.US,D,20060510,000000,37.7385,38.1148,37.2943,37.442,6401330.150923,0
+PVH.US,D,20060511,000000,37.5998,37.6397,36.5166,36.6336,1409639.129221,0
+PVH.US,D,20060512,000000,36.6036,37.5508,36.4599,37.442,893279.61628941,0
+PVH.US,D,20060515,000000,37.442,37.442,36.7513,37.3043,451812.82059116,0
+PVH.US,D,20060516,000000,37.5408,37.6397,37.1066,37.5808,495049.32647887,0
+PVH.US,D,20060517,000000,37.442,37.7585,37.0378,37.2753,1509908.5105906,0
+PVH.US,D,20060518,000000,37.442,37.6397,36.901,37.0288,755968.11965008,0
+PVH.US,D,20060519,000000,36.9499,37.6098,36.5546,37.2943,693757.72343154,0
+PVH.US,D,20060522,000000,37.2553,37.5118,36.1823,37.2165,503166.25237043,0
+PVH.US,D,20060523,000000,37.6885,37.8872,36.7713,36.7713,548633.86094395,0
+PVH.US,D,20060524,000000,36.5546,36.5546,34.1321,34.765,1922041.3652737,0
+PVH.US,D,20060525,000000,35.0006,35.0903,34.3697,34.6273,1172467.002849,0
+PVH.US,D,20060526,000000,35.5625,35.7102,34.2908,35.5335,643929.09555339,0
+PVH.US,D,20060530,000000,34.785,34.9316,33.7468,34.1021,685539.61147295,0
+PVH.US,D,20060531,000000,34.1021,35.0006,34.1021,34.9316,1370769.6536914,0
+PVH.US,D,20060601,000000,35.0006,36.35,34.8428,36.2512,675999.06774727,0
+PVH.US,D,20060602,000000,36.6535,36.6824,35.355,35.7402,673360.2152666,0
+PVH.US,D,20060605,000000,35.6024,35.7002,34.3697,34.5493,622617.90725847,0
+PVH.US,D,20060606,000000,34.5493,35.0105,33.7867,34.8917,936616.3064019,0
+PVH.US,D,20060607,000000,34.745,34.9217,34.4196,34.5394,660571.69897362,0
+PVH.US,D,20060608,000000,34.2908,34.2908,31.7396,34.0244,2079958.7532655,0
+PVH.US,D,20060609,000000,35.1283,36.4399,35.0504,35.1283,1932600.7825654,0
+PVH.US,D,20060612,000000,35.335,35.5435,34.3597,34.3697,1036677.3045841,0
+PVH.US,D,20060613,000000,34.4196,34.8727,33.5591,33.7468,730291.90468156,0
+PVH.US,D,20060614,000000,33.7368,35.7501,33.7368,34.736,1010495.1592804,0
+PVH.US,D,20060615,000000,34.785,35.0803,34.3597,34.8528,896932.33312484,0
+PVH.US,D,20060616,000000,34.775,34.9416,34.2618,34.6871,1264719.6425519,0
+PVH.US,D,20060619,000000,34.5993,34.785,33.6181,33.7468,635506.60777625,0
+PVH.US,D,20060620,000000,33.677,34.5294,33.5003,34.3408,623025.65705334,0
+PVH.US,D,20060621,000000,34.3597,35.4737,34.3008,35.1003,815846.22711576,0
+PVH.US,D,20060622,000000,35.0704,35.257,34.5493,35.217,766831.09514281,0
+PVH.US,D,20060623,000000,34.9806,35.9059,34.9806,35.4837,623627.76424425,0
+PVH.US,D,20060626,000000,36.2612,36.7123,35.9657,36.6436,1436635.7722721,0
+PVH.US,D,20060627,000000,36.3999,36.5746,35.1773,35.3648,558276.5925789,0
+PVH.US,D,20060628,000000,35.3648,35.4547,34.5693,35.227,411223.18192209,0
+PVH.US,D,20060629,000000,35.227,37.0478,35.227,36.9999,712632.43137983,0
+PVH.US,D,20060630,000000,37.1466,37.7085,36.8611,37.5998,1344689.6962969,0
+PVH.US,D,20060703,000000,37.442,37.8472,37.1765,37.4021,281419.49108766,0
+PVH.US,D,20060705,000000,37.1466,37.2653,36.5077,36.881,527218.48105528,0
+PVH.US,D,20060706,000000,36.871,37.462,36.6535,37.0378,526507.17305935,0
+PVH.US,D,20060707,000000,36.881,36.891,35.6813,35.7402,467545.75125039,0
+PVH.US,D,20060710,000000,35.847,36.4299,35.6902,35.798,507529.27535954,0
+PVH.US,D,20060711,000000,35.7002,35.7002,34.5194,35.1773,560506.69342248,0
+PVH.US,D,20060712,000000,35.0803,35.1971,33.8557,34.1121,713445.92728504,0
+PVH.US,D,20060713,000000,33.9354,33.9354,33.1539,33.638,647278.25418775,0
+PVH.US,D,20060714,000000,33.638,33.7468,32.5501,33.0462,438117.63706391,0
+PVH.US,D,20060717,000000,33.076,33.5202,32.5691,32.7128,434564.10261101,0
+PVH.US,D,20060718,000000,32.7726,33.3705,31.8683,32.6828,491700.16784451,0
+PVH.US,D,20060719,000000,32.7328,34.4795,32.3215,34.0731,607902.848323,0
+PVH.US,D,20060720,000000,34.0434,34.4895,33.5791,33.7169,661386.19672106,0
+PVH.US,D,20060721,000000,33.2907,33.3406,32.027,32.7825,763986.86500136,0
+PVH.US,D,20060724,000000,33.647,34.717,33.1939,34.2808,1095944.2882786,0
+PVH.US,D,20060725,000000,34.2808,35.4637,34.2519,35.315,495759.63263255,0
+PVH.US,D,20060726,000000,35.257,35.4737,34.0054,34.6471,691829.17710455,0
+PVH.US,D,20060727,000000,34.6971,34.8727,33.2907,33.4404,405940.46774952,0
+PVH.US,D,20060728,000000,33.5202,34.707,33.5202,34.6971,424412.4351142,0
+PVH.US,D,20060731,000000,34.6193,35.1103,34.2319,35.0105,373063.01070392,0
+PVH.US,D,20060801,000000,34.6372,34.6871,33.8955,34.5294,533202.4848013,0
+PVH.US,D,20060802,000000,34.775,34.775,34.0821,34.5394,633069.12558739,0
+PVH.US,D,20060803,000000,34.1921,35.818,34.0533,35.4637,924539.09810485,0
+PVH.US,D,20060804,000000,35.7881,35.847,34.3508,34.8628,841519.43655753,0
+PVH.US,D,20060807,000000,34.6571,34.6971,33.8357,34.3108,497987.72979161,0
+PVH.US,D,20060808,000000,34.3508,35.227,34.1721,34.5593,441869.53628187,0
+PVH.US,D,20060809,000000,34.736,35.1971,34.0054,34.1821,614394.78608865,0
+PVH.US,D,20060810,000000,33.7967,34.4795,33.3905,34.1621,854820.89608139,0
+PVH.US,D,20060811,000000,34.0244,35.0006,33.9254,34.8228,563043.35799387,0
+PVH.US,D,20060814,000000,34.9806,35.5824,34.775,34.8228,580802.01367813,0
+PVH.US,D,20060815,000000,35.3748,36.2023,35.305,36.0835,485304.40693465,0
+PVH.US,D,20060816,000000,36.3301,36.4099,35.7881,36.3201,722883.28125918,0
+PVH.US,D,20060817,000000,36.3101,36.5546,36.1225,36.2912,415582.19754221,0
+PVH.US,D,20060818,000000,36.3899,36.4599,35.5824,36.36,435375.59483171,0
+PVH.US,D,20060821,000000,36.36,36.6725,36.1225,36.36,649305.98289726,0
+PVH.US,D,20060822,000000,36.7023,37.2653,36.4099,37.0866,752822.33499203,0
+PVH.US,D,20060823,000000,36.8012,37.3921,35.8769,37.3921,810262.96026885,0
+PVH.US,D,20060824,000000,38.3125,38.3125,36.2212,37.2653,1939806.0320114,0
+PVH.US,D,20060825,000000,37.1466,37.492,36.8611,37.0767,749982.11221955,0
+PVH.US,D,20060828,000000,37.2463,38.3812,37.1765,38.0159,796053.8316685,0
+PVH.US,D,20060829,000000,38.1647,39.0001,37.8472,38.8734,977107.76453068,0
+PVH.US,D,20060830,000000,39.4134,39.6001,38.6867,38.7366,1122641.3804975,0
+PVH.US,D,20060831,000000,38.6967,38.8055,38.0549,38.0749,627081.11447237,0
+PVH.US,D,20060901,000000,38.3224,39.0801,38.2246,38.549,694671.40356152,0
+PVH.US,D,20060905,000000,38.4212,38.9224,38.2445,38.54,663006.17563574,0
+PVH.US,D,20060906,000000,38.2925,38.6169,37.8772,37.9372,748868.06364002,0
+PVH.US,D,20060907,000000,37.6098,37.8672,37.2653,37.7585,981571.97358682,0
+PVH.US,D,20060908,000000,38.2146,39.11,37.6397,38.9911,619065.37464783,0
+PVH.US,D,20060911,000000,38.9124,39.65,38.3912,39.1778,917944.97242991,0
+PVH.US,D,20060912,000000,39.2477,40.8917,39.2477,40.3297,1244522.5028365,0
+PVH.US,D,20060913,000000,40.3497,40.704,39.5112,39.9963,831575.15040601,0
+PVH.US,D,20060914,000000,39.9075,40.8028,39.3345,40.754,797577.63372738,0
+PVH.US,D,20060915,000000,41.0794,41.2191,40.0652,41.2191,1229097.1377474,0
+PVH.US,D,20060918,000000,40.9705,41.7012,40.6241,41.2979,710201.9620867,0
+PVH.US,D,20060919,000000,41.0894,41.0894,39.9175,40.7928,1104573.1555588,0
+PVH.US,D,20060920,000000,40.9217,42.5476,40.8527,41.8489,1695731.2125522,0
+PVH.US,D,20060921,000000,41.809,41.9656,40.5573,40.7928,1080014.9965388,0
+PVH.US,D,20060922,000000,40.5943,40.674,39.8286,40.0842,889625.89761173,0
+PVH.US,D,20060925,000000,40.0742,41.3648,40.0552,41.3159,511490.55960728,0
+PVH.US,D,20060926,000000,41.4436,42.5676,41.1891,41.78,1036271.5584737,0
+PVH.US,D,20060927,000000,41.5335,42.1433,41.2679,42.0146,1388430.1288354,0
+PVH.US,D,20060928,000000,42.2631,42.854,41.7501,42.7263,756171.49362637,0
+PVH.US,D,20060929,000000,42.864,43.1985,41.1192,41.1592,840204.01768619,0
+PVH.US,D,20061002,000000,39.6101,40.7839,39.5112,40.3107,972232.80015296,0
+PVH.US,D,20061003,000000,40.2608,40.9516,40.0652,40.8527,767033.46727687,0
+PVH.US,D,20061004,000000,40.8827,42.6275,40.7928,42.371,626268.62040941,0
+PVH.US,D,20061005,000000,42.2721,42.7562,41.5624,42.5376,798389.12594809,0
+PVH.US,D,20061006,000000,42.4688,43.4149,42.4188,43.0617,599479.35870362,0
+PVH.US,D,20061009,000000,43.0617,43.4849,42.4787,43.0816,435576.96512353,0
+PVH.US,D,20061010,000000,42.9139,43.2572,42.6773,43.1785,397623.1734084,0
+PVH.US,D,20061011,000000,43.0816,43.6506,42.7662,43.4549,538280.82315533,0
+PVH.US,D,20061012,000000,43.5039,44.9721,43.5039,44.9522,736584.4758399,0
+PVH.US,D,20061013,000000,45.0121,46.0481,45.0121,45.7717,456992.3450122,0
+PVH.US,D,20061016,000000,45.7317,45.9404,45.4253,45.9404,337642.87803342,0
+PVH.US,D,20061017,000000,45.6928,45.6928,44.527,45.2307,446641.31090807,0
+PVH.US,D,20061018,000000,45.624,46.4274,45.082,45.3385,720653.18041562,0
+PVH.US,D,20061019,000000,45.3585,46.185,45.042,45.3385,560306.32497292,0
+PVH.US,D,20061020,000000,45.4253,45.7417,44.5568,45.554,748154.75195959,0
+PVH.US,D,20061023,000000,45.5341,46.165,45.4153,45.8217,571164.29125443,0
+PVH.US,D,20061024,000000,45.6729,45.8217,45.2705,45.7617,389097.49587974,0
+PVH.US,D,20061025,000000,45.8217,46.2238,44.6937,45.1608,983400.33568903,0
+PVH.US,D,20061026,000000,45.3285,45.9014,44.7935,45.8914,598360.30091283,0
+PVH.US,D,20061027,000000,45.584,46.2238,44.8035,45.0121,365149.45878865,0
+PVH.US,D,20061030,000000,44.8235,46.4184,44.7635,46.1071,417208.18751037,0
+PVH.US,D,20061031,000000,46.3127,46.4094,44.8434,45.0919,489367.87909166,0
+PVH.US,D,20061101,000000,45.2507,45.2905,43.4749,43.6706,728670.92392464,0
+PVH.US,D,20061102,000000,43.5239,43.8472,43.1885,43.4549,877044.76266404,0
+PVH.US,D,20061103,000000,43.7494,44.0449,43.1305,43.7294,534629.10816216,0
+PVH.US,D,20061106,000000,43.8562,44.1546,43.6116,43.8852,424108.87691312,0
+PVH.US,D,20061107,000000,44.0449,45.4752,44.0449,44.9622,525698.68636539,0
+PVH.US,D,20061108,000000,44.9032,46.2039,44.7635,46.0571,654177.94174824,0
+PVH.US,D,20061109,000000,46.1171,46.1171,45.0919,45.3385,549848.09374828,0
+PVH.US,D,20061110,000000,45.3385,46.0481,45.3185,45.8814,260211.49254427,0
+PVH.US,D,20061113,000000,45.9014,46.7019,45.1808,45.3385,571774.41318332,0
+PVH.US,D,20061114,000000,45.3385,47.1381,45.1308,46.9406,468256.05740406,0
+PVH.US,D,20061115,000000,47.2959,49.1574,46.9904,48.5995,1044192.1232848,0
+PVH.US,D,20061116,000000,48.6394,48.8649,47.0203,47.2659,801132.17002252,0
+PVH.US,D,20061117,000000,47.2659,47.2959,45.3005,46.5433,1181298.2422632,0
+PVH.US,D,20061120,000000,45.6629,47.3557,45.6629,46.4274,1227878.8975741,0
+PVH.US,D,20061121,000000,48.2352,50.6287,47.6922,50.0648,1811120.3971256,0
+PVH.US,D,20061122,000000,49.2543,50.2933,48.4627,49.957,808540.79344491,0
+PVH.US,D,20061124,000000,49.6895,49.7993,48.9239,48.9897,300599.76092153,0
+PVH.US,D,20061127,000000,49.5018,49.7693,48.0005,48.4428,904340.95654723,0
+PVH.US,D,20061128,000000,48.2072,48.294,46.6321,48.0005,1194286.1251635,0
+PVH.US,D,20061129,000000,48.7772,49.6995,48.5506,49.1963,567104.82646639,0
+PVH.US,D,20061130,000000,49.0586,49.1474,48.0585,48.6095,508545.14339879,0
+PVH.US,D,20061201,000000,48.9709,49.7394,47.812,48.6394,499515.53921949,0
+PVH.US,D,20061204,000000,48.7772,49.3141,48.4727,49.1375,467139.00329779,0
+PVH.US,D,20061205,000000,49.6495,49.6495,48.8849,49.1574,497583.98736575,0
+PVH.US,D,20061206,000000,48.8749,49.8192,48.7972,49.6106,402695.50070894,0
+PVH.US,D,20061207,000000,49.8392,50.2535,49.4519,49.6595,470388.9795496,0
+PVH.US,D,20061208,000000,49.5108,49.6595,48.7472,49.0786,294106.82131362,0
+PVH.US,D,20061211,000000,48.9519,49.7194,48.6394,49.6595,481649.68641472,0
+PVH.US,D,20061212,000000,49.7494,50.6487,48.6195,49.3731,743891.91319526,0
+PVH.US,D,20061213,000000,49.6106,50.1247,49.2643,49.2842,459020.07372173,0
+PVH.US,D,20061214,000000,49.8092,51.8954,49.8092,51.5051,797884.1974552,0
+PVH.US,D,20061215,000000,51.5051,52.0541,50.4411,50.8852,800624.2360029,0
+PVH.US,D,20061218,000000,50.8852,51.7806,50.0748,50.1935,552995.88209083,0
+PVH.US,D,20061219,000000,50.1345,51.044,49.7394,50.7665,594606.39801038,0
+PVH.US,D,20061220,000000,50.7475,51.7317,50.5099,51.3784,569538.30128627,0
+PVH.US,D,20061221,000000,52.124,52.124,50.1935,50.4511,469067.54962478,0
+PVH.US,D,20061222,000000,50.8454,50.8454,49.7194,50.1535,368901.35800661,0
+PVH.US,D,20061226,000000,49.957,50.2235,49.2742,50.1148,337542.69380864,0
+PVH.US,D,20061227,000000,50.1247,50.6188,49.4619,50.1247,531280.95137005,0
+PVH.US,D,20061228,000000,50.3033,50.7385,49.7094,49.8192,319885.22419141,0
+PVH.US,D,20061229,000000,49.7094,50.5589,49.3141,49.4319,302831.86544959,0
+PVH.US,D,20070103,000000,49.5806,51.3114,49.5607,50.5489,563855.85205682,0
+PVH.US,D,20070104,000000,50.3522,51.5341,50.0548,51.1917,481145.75976409,0
+PVH.US,D,20070105,000000,51.1527,51.9453,50.6886,51.584,690001.81684459,0
+PVH.US,D,20070108,000000,51.8305,53.211,51.7317,52.9514,940880.14700848,0
+PVH.US,D,20070109,000000,52.5761,52.8527,51.7607,52.4793,576441.99621577,0
+PVH.US,D,20070110,000000,51.7317,52.4403,51.3384,52.2128,727757.24379465,0
+PVH.US,D,20070111,000000,52.4115,53.4555,52.3116,53.3377,560709.06555654,0
+PVH.US,D,20070112,000000,53.3377,54.2162,52.8327,54.0195,480334.26754338,0
+PVH.US,D,20070116,000000,54.1363,54.5775,54.0395,54.3929,728161.98806277,0
+PVH.US,D,20070117,000000,54.1962,54.6873,53.9496,54.0783,451103.51627972,0
+PVH.US,D,20070118,000000,53.9296,54.6073,53.732,54.4217,540211.37316682,0
+PVH.US,D,20070119,000000,54.5486,54.5486,53.6642,53.8997,672547.72120365,0
+PVH.US,D,20070122,000000,53.9996,53.9996,52.3915,52.7349,460241.31942178,0
+PVH.US,D,20070123,000000,52.4703,53.0014,51.3384,52.7349,920071.88352196,0
+PVH.US,D,20070124,000000,53.0014,53.8319,52.8227,53.5842,387676.88357237,0
+PVH.US,D,20070125,000000,53.5044,53.6931,52.2128,52.636,654077.75752346,0
+PVH.US,D,20070126,000000,53.151,53.7919,52.8826,53.5044,606483.23785788,0
+PVH.US,D,20070129,000000,53.3767,53.8219,53.201,53.6831,527934.79826245,0
+PVH.US,D,20070130,000000,53.8797,53.9696,53.0213,53.722,376208.79536196,0
+PVH.US,D,20070131,000000,53.9196,54.5576,53.211,54.3429,628604.91653126,0
+PVH.US,D,20070201,000000,54.7861,55.2083,54.2262,54.844,379047.01444994,0
+PVH.US,D,20070202,000000,55.1693,55.6345,53.9396,54.1862,472212.33244057,0
+PVH.US,D,20070205,000000,54.286,54.4396,53.3867,53.4944,434665.28867804,0
+PVH.US,D,20070206,000000,53.4944,54.7173,53.3567,54.6873,391532.97438409,0
+PVH.US,D,20070207,000000,54.863,54.9328,54.1163,54.6973,249654.07893711,0
+PVH.US,D,20070208,000000,54.8928,54.9628,54.2062,54.5675,249960.64266492,0
+PVH.US,D,20070209,000000,54.6173,54.844,53.0014,53.2689,362306.23048943,0
+PVH.US,D,20070212,000000,53.3667,53.6442,52.5761,53.6342,598052.73534277,0
+PVH.US,D,20070213,000000,53.6442,54.7271,53.5644,54.5576,436021.78308154,0
+PVH.US,D,20070214,000000,54.5576,55.4478,54.2262,55.3979,537101.65482969,0
+PVH.US,D,20070215,000000,56.2624,56.2624,55.1305,55.378,286901.57186754,0
+PVH.US,D,20070216,000000,55.4079,55.898,55.0226,55.7025,421267.65229839,0
+PVH.US,D,20070220,000000,55.4079,57.7516,55.378,57.555,470286.79164033,0
+PVH.US,D,20070221,000000,57.536,57.7716,55.6735,56.3711,678840.292362,0
+PVH.US,D,20070222,000000,56.3322,56.9651,55.1793,55.7912,598767.04886543,0
+PVH.US,D,20070223,000000,55.898,56.1536,54.7371,55.2182,561829.12518955,0
+PVH.US,D,20070226,000000,55.2682,55.6645,54.6273,55.5148,684713.09161852,0
+PVH.US,D,20070227,000000,54.1463,54.824,53.24,54.266,650627.41282209,0
+PVH.US,D,20070228,000000,54.1762,54.9028,53.221,54.0395,678536.73416092,0
+PVH.US,D,20070301,000000,53.191,54.5096,51.4084,53.7519,712451.09793298,0
+PVH.US,D,20070302,000000,53.6042,53.8797,52.0741,52.114,665850.40577721,0
+PVH.US,D,20070305,000000,51.1338,52.4015,50.7185,50.7185,613483.10964316,0
+PVH.US,D,20070306,000000,51.4761,51.8205,50.8354,51.594,574006.51771139,0
+PVH.US,D,20070307,000000,51.5341,52.626,51.4382,52.2418,488657.57293799,0
+PVH.US,D,20070308,000000,52.7547,55.9979,52.7547,54.7073,1054743.5258384,0
+PVH.US,D,20070309,000000,55.0326,55.3979,54.0863,54.853,392649.02664813,0
+PVH.US,D,20070312,000000,54.824,55.4678,54.5486,55.3381,441667.16414782,0
+PVH.US,D,20070313,000000,55.0915,55.358,53.5743,53.732,648392.30276728,0
+PVH.US,D,20070314,000000,53.8897,54.6873,53.0513,54.286,510799.28845631,0
+PVH.US,D,20070315,000000,54.3329,55.4179,54.3329,55.2981,260718.42472166,0
+PVH.US,D,20070316,000000,55.2882,56.2234,54.9228,55.898,854005.3964917,0
+PVH.US,D,20070319,000000,56.1536,56.6287,55.9179,56.3412,301315.07628644,0
+PVH.US,D,20070320,000000,56.3122,56.7564,55.7812,56.7374,444407.20269551,0
+PVH.US,D,20070321,000000,56.8064,57.3483,56.1336,57.1717,479827.33536599,0
+PVH.US,D,20070322,000000,57.4571,57.4571,56.1046,56.3612,659458.65223633,0
+PVH.US,D,20070323,000000,57.0041,57.536,56.2134,57.3384,607390.90693437,0
+PVH.US,D,20070326,000000,58.134,58.4514,57.3483,58.4314,1626097.1652776,0
+PVH.US,D,20070327,000000,57.0528,59.8118,56.7374,57.1418,2550039.1654028,0
+PVH.US,D,20070328,000000,57.2605,58.2237,57.1518,57.8295,4616498.0943794,0
+PVH.US,D,20070329,000000,58.3634,58.5291,57.2605,57.9363,965399.2341808,0
+PVH.US,D,20070330,000000,57.7616,58.5102,57.5938,57.9363,681170.57743034,0
+PVH.US,D,20070402,000000,57.9463,58.134,57.2805,57.9962,531440.24428745,0
+PVH.US,D,20070403,000000,58.4613,59.2709,58.1539,58.5391,583947.79833617,0
+PVH.US,D,20070404,000000,58.6789,58.6789,57.516,57.7616,808846.35533048,0
+PVH.US,D,20070405,000000,57.8395,58.085,57.3483,57.7416,475152.73943783,0
+PVH.US,D,20070409,000000,58.055,58.055,56.8064,57.6538,786023.38708366,0
+PVH.US,D,20070410,000000,57.8774,58.035,57.4671,57.7895,537166.7745758,0
+PVH.US,D,20070411,000000,57.7895,57.7895,56.46,57.2705,1151960.293879,0
+PVH.US,D,20070412,000000,56.9551,57.8095,56.0677,57.7117,714260.42503249,0
+PVH.US,D,20070413,000000,57.6138,57.6817,56.2234,56.4001,1175105.8553296,0
+PVH.US,D,20070416,000000,56.46,57.6338,56.46,57.545,623477.48790708,0
+PVH.US,D,20070417,000000,57.2505,57.536,56.3322,56.5398,1037221.3049245,0
+PVH.US,D,20070418,000000,56.3122,56.8463,56.1236,56.2724,642607.66562857,0
+PVH.US,D,20070419,000000,55.9479,56.1635,54.8928,55.1015,1053219.7237795,0
+PVH.US,D,20070420,000000,55.8692,56.9551,55.3879,56.9551,1042413.8532949,0
+PVH.US,D,20070423,000000,56.7564,57.7117,56.6686,57.3384,773796.90429167,0
+PVH.US,D,20070424,000000,57.2505,57.545,56.0477,57.0131,525771.82084948,0
+PVH.US,D,20070425,000000,57.1618,57.2106,56.4001,57.1807,509255.44955247,0
+PVH.US,D,20070426,000000,57.0728,57.0728,56.1735,56.7085,918954.82941568,0
+PVH.US,D,20070427,000000,56.6087,56.6985,55.9179,56.4001,458817.70158767,0
+PVH.US,D,20070430,000000,56.3222,56.5398,55.0326,55.0815,853286.07375778,0
+PVH.US,D,20070501,000000,54.5874,54.9728,52.1629,52.636,1786532.1828381,0
+PVH.US,D,20070502,000000,52.4603,53.6542,48.2442,53.1012,1253069.2190524,0
+PVH.US,D,20070503,000000,52.9514,53.5044,51.8405,52.1439,943010.06362728,0
+PVH.US,D,20070504,000000,52.4303,52.646,52.0441,52.4793,571471.8568245,0
+PVH.US,D,20070507,000000,52.2328,52.696,51.9254,52.104,639362.69858798,0
+PVH.US,D,20070508,000000,51.9952,53.1311,51.6628,52.8427,1204940.7174687,0
+PVH.US,D,20070509,000000,52.0151,54.9628,51.9753,54.3429,1785137.6184292,0
+PVH.US,D,20070510,000000,54.2162,54.2162,52.8227,52.8626,802060.87778623,0
+PVH.US,D,20070511,000000,53.23,53.5144,52.5383,53.5144,708878.52847737,0
+PVH.US,D,20070514,000000,53.3177,53.8897,52.9225,53.2987,628608.92390024,0
+PVH.US,D,20070515,000000,53.3967,53.8019,52.3416,52.4793,729583.60221238,0
+PVH.US,D,20070516,000000,52.7249,53.3667,52.5572,52.9814,692883.11514922,0
+PVH.US,D,20070517,000000,52.7847,53.6442,52.626,53.151,418223.05370738,0
+PVH.US,D,20070518,000000,53.3967,54.1962,53.23,53.9896,557881.86673327,0
+PVH.US,D,20070521,000000,53.9496,55.1893,53.7619,54.844,668787.80724771,0
+PVH.US,D,20070522,000000,54.844,55.7312,54.3929,55.5248,894296.48617091,0
+PVH.US,D,20070523,000000,56.0178,56.0677,55.2182,55.8312,931336.59775607,0
+PVH.US,D,20070524,000000,55.6445,55.8612,54.1762,54.266,779312.04586575,0
+PVH.US,D,20070525,000000,54.4596,54.7471,53.8019,54.236,680207.80703023,0
+PVH.US,D,20070529,000000,54.6873,56.0777,54.6873,55.4968,785502.42911481,0
+PVH.US,D,20070530,000000,56.8662,61.2812,56.45,59.702,3305150.709931,0
+PVH.US,D,20070531,000000,59.702,60.5495,59.3696,60.223,1173179.3126871,0
+PVH.US,D,20070601,000000,60.9148,60.9438,59.6432,60.5994,677544.91033562,0
+PVH.US,D,20070604,000000,59.7819,60.9936,59.4196,60.8659,688480.0184702,0
+PVH.US,D,20070605,000000,60.4517,61.0236,59.4396,60.0175,995985.47800572,0
+PVH.US,D,20070606,000000,59.8497,59.9086,57.9762,58.9943,864913.45488559,0
+PVH.US,D,20070607,000000,58.7767,59.0642,58.055,58.4014,819500.94763569,0
+PVH.US,D,20070608,000000,58.2237,59.682,58.1737,59.5653,518794.9914359,0
+PVH.US,D,20070611,000000,59.3696,59.3996,58.3534,58.629,384023.16489469,0
+PVH.US,D,20070612,000000,57.7516,58.2737,57.1618,57.3673,658337.59076106,0
+PVH.US,D,20070613,000000,57.9862,59.5453,57.8873,59.3406,821223.11445963,0
+PVH.US,D,20070614,000000,59.4794,59.6042,58.6989,58.9654,586080.72048172,0
+PVH.US,D,20070615,000000,59.8986,60.6972,59.6232,59.732,647077.88573818,0
+PVH.US,D,20070618,000000,59.742,59.742,58.4314,59.1121,723188.84314475,0
+PVH.US,D,20070619,000000,58.9154,59.732,58.5102,59.4694,613185.56249557,0
+PVH.US,D,20070620,000000,59.5083,59.702,58.7967,58.9654,759215.09037515,0
+PVH.US,D,20070621,000000,58.4514,58.4514,57.1518,58.055,734254.19077156,0
+PVH.US,D,20070622,000000,57.7895,59.1321,57.2106,59.0243,4199594.4669123,0
+PVH.US,D,20070625,000000,58.629,59.3108,58.3824,58.609,1471880.5825491,0
+PVH.US,D,20070626,000000,59.3008,59.4396,56.8961,56.9841,1040495.3253904,0
+PVH.US,D,20070627,000000,56.8364,59.5743,56.6686,59.0642,1270300.9057143,0
+PVH.US,D,20070628,000000,58.9654,59.5653,57.8584,59.0442,1218304.291212,0
+PVH.US,D,20070629,000000,60.0563,60.1063,59.5273,59.682,1519090.3947915,0
+PVH.US,D,20070702,000000,59.8787,60.0763,58.3136,58.5291,993547.99581685,0
+PVH.US,D,20070703,000000,58.629,58.9844,58.3236,58.4713,379765.33534159,0
+PVH.US,D,20070705,000000,58.7477,58.7667,57.0041,57.565,856946.80533119,0
+PVH.US,D,20070706,000000,57.6438,58.629,57.4172,58.599,468052.68342777,0
+PVH.US,D,20070709,000000,58.5791,58.9554,58.3824,58.5591,611147.81536357,0
+PVH.US,D,20070710,000000,58.3824,58.3824,56.6586,56.7464,549546.5392317,0
+PVH.US,D,20070711,000000,56.8064,57.1518,55.6735,56.0477,517678.93917187,0
+PVH.US,D,20070712,000000,56.6187,56.9741,55.7312,56.0577,845276.34498673,0
+PVH.US,D,20070713,000000,56.0577,56.1735,55.2282,55.6145,648800.05256212,0
+PVH.US,D,20070716,000000,55.368,55.6935,54.6473,55.1215,798591.49808214,0
+PVH.US,D,20070717,000000,54.9428,55.9179,54.7861,55.6645,877248.13664034,0
+PVH.US,D,20070718,000000,55.1405,55.3381,54.4396,54.795,566394.52031272,0
+PVH.US,D,20070719,000000,55.0326,55.7812,54.5186,55.3481,698934.24232585,0
+PVH.US,D,20070720,000000,54.9827,55.0615,53.9496,54.0095,526912.91916971,0
+PVH.US,D,20070723,000000,54.5874,55.5846,53.9296,54.4118,727553.86981836,0
+PVH.US,D,20070724,000000,54.1962,54.256,52.9914,53.211,762173.53053286,0
+PVH.US,D,20070725,000000,53.4266,53.5544,51.9753,52.666,744396.84168815,0
+PVH.US,D,20070726,000000,51.9753,52.715,49.4918,50.5199,912164.34266018,0
+PVH.US,D,20070727,000000,50.4022,50.9052,49.6695,49.6795,1056166.1418302,0
+PVH.US,D,20070730,000000,49.7893,50.9841,49.383,50.8952,1047231.7126645,0
+PVH.US,D,20070731,000000,51.4561,52.8926,51.1617,51.3014,1399593.6570023,0
+PVH.US,D,20070801,000000,51.4661,51.9054,50.1247,50.9551,1431721.7360466,0
+PVH.US,D,20070802,000000,51.1717,51.9353,50.8454,51.9353,831615.22409592,0
+PVH.US,D,20070803,000000,52.1629,53.2789,51.5241,51.9254,1575062.3193332,0
+PVH.US,D,20070806,000000,51.9753,55.4179,50.46,54.1862,1880958.8202187,0
+PVH.US,D,20070807,000000,54.1562,55.368,53.9496,54.6473,1496109.1354696,0
+PVH.US,D,20070808,000000,54.5286,55.1793,52.9814,54.0494,1152013.3915182,0
+PVH.US,D,20070809,000000,52.9714,53.6342,49.7993,51.4461,1046524.4120375,0
+PVH.US,D,20070810,000000,50.7475,54.1962,49.4619,53.3767,1104168.4112907,0
+PVH.US,D,20070813,000000,54.9927,57.1518,51.8854,52.2028,911445.01992627,0
+PVH.US,D,20070814,000000,52.2228,52.2228,49.0486,49.7194,1261266.2923238,0
+PVH.US,D,20070815,000000,49.6106,50.4999,47.5224,47.6922,1237965.4453248,0
+PVH.US,D,20070816,000000,47.2959,48.9798,45.8714,48.7572,1350066.5836409,0
+PVH.US,D,20070817,000000,49.2543,52.3416,49.2543,51.4661,1872722.6750997,0
+PVH.US,D,20070820,000000,51.9254,53.3277,50.0058,52.134,1339613.3616274,0
+PVH.US,D,20070821,000000,51.6918,52.9714,50.2535,51.3884,1202506.2408067,0
+PVH.US,D,20070822,000000,52.2228,53.7031,51.3384,53.4944,1586836.9712713,0
+PVH.US,D,20070823,000000,55.6645,57.5061,54.4396,55.378,3636850.6597506,0
+PVH.US,D,20070824,000000,55.5746,57.0628,54.9827,56.9161,1015974.2345335,0
+PVH.US,D,20070827,000000,56.6586,56.6586,54.4796,55.2582,897647.64848977,0
+PVH.US,D,20070828,000000,54.815,55.0326,53.5444,53.8019,658540.96473735,0
+PVH.US,D,20070829,000000,54.2262,56.1536,53.4745,56.0079,778295.17598424,0
+PVH.US,D,20070830,000000,55.1305,56.2134,54.1163,55.2083,935400.06991309,0
+PVH.US,D,20070831,000000,55.9179,57.7117,55.378,57.3773,966962.10808735,0
+PVH.US,D,20070904,000000,57.4172,57.4172,54.7571,55.4379,1111474.8468038,0
+PVH.US,D,20070905,000000,54.9827,55.1793,53.5743,54.3729,718114.51215972,0
+PVH.US,D,20070906,000000,54.9528,55.0226,53.5244,54.8829,920478.63147456,0
+PVH.US,D,20070907,000000,54.0963,54.3329,53.0113,53.2689,640680.12114382,0
+PVH.US,D,20070910,000000,53.2889,53.9696,50.8852,51.2814,913677.12445434,0
+PVH.US,D,20070911,000000,51.3984,52.2817,51.2716,52.0541,1149429.6403612,0
+PVH.US,D,20070912,000000,52.2418,52.5761,51.4951,51.7018,589835.62522642,0
+PVH.US,D,20070913,000000,51.9254,52.9514,51.7117,52.2128,1030793.4850628,0
+PVH.US,D,20070914,000000,51.4382,52.4993,50.0748,52.0641,1102443.23894,0
+PVH.US,D,20070917,000000,51.7217,52.5383,51.2516,51.6139,584659.10633211,0
+PVH.US,D,20070918,000000,51.8495,54.1463,51.4761,54.0195,824369.90095993,0
+PVH.US,D,20070919,000000,53.9496,54.6673,52.7647,53.2489,1008976.3664328,0
+PVH.US,D,20070920,000000,53.1311,53.7519,51.7117,51.9553,994158.11774576,0
+PVH.US,D,20070921,000000,52.715,53.0413,52.1729,52.3016,874503.08888141,0
+PVH.US,D,20070924,000000,52.2328,52.7647,51.5341,52.134,1063777.1373867,0
+PVH.US,D,20070925,000000,51.5341,52.616,50.3332,52.5672,1084380.0232124,0
+PVH.US,D,20070926,000000,52.616,52.9324,50.5888,50.8254,1111677.2189378,0
+PVH.US,D,20070927,000000,50.8653,51.5051,50.2635,51.4861,530671.8312834,0
+PVH.US,D,20070928,000000,51.574,52.3116,51.3484,51.7117,685739.9799225,0
+PVH.US,D,20071001,000000,51.604,53.1411,51.5441,53.1211,564057.22234863,0
+PVH.US,D,20071002,000000,53.2889,53.3967,51.9753,52.3715,677010.92841754,0
+PVH.US,D,20071003,000000,52.1629,53.2789,51.6238,53.171,818077.32980158,0
+PVH.US,D,20071004,000000,53.5044,53.7419,51.9154,52.2128,648696.8628106,0
+PVH.US,D,20071005,000000,52.8926,53.9496,52.4703,53.5044,866486.34721461,0
+PVH.US,D,20071008,000000,53.5044,54.1662,51.9553,52.596,641087.87093867,0
+PVH.US,D,20071009,000000,52.666,52.666,50.6088,50.8254,862733.44615441,0
+PVH.US,D,20071010,000000,50.6387,51.2217,50.0158,50.3722,1150853.2581953,0
+PVH.US,D,20071011,000000,50.5199,51.0939,48.7972,49.8092,1926002.6495215,0
+PVH.US,D,20071012,000000,49.9659,50.5099,49.1076,49.4918,962693.25826952,0
+PVH.US,D,20071015,000000,49.4918,49.5308,47.0004,48.1283,1547558.7441047,0
+PVH.US,D,20071016,000000,47.8808,48.7182,47.5923,48.3329,1301359.0172379,0
+PVH.US,D,20071017,000000,50.0158,52.4303,46.682,47.0303,2167435.6109732,0
+PVH.US,D,20071018,000000,46.8606,46.8606,44.9721,45.1508,2307688.516452,0
+PVH.US,D,20071019,000000,45.1408,46.185,44.5958,46.0281,1434200.2937676,0
+PVH.US,D,20071022,000000,45.4652,46.9506,45.1308,46.6421,987559.98470184,0
+PVH.US,D,20071023,000000,46.5622,46.8906,45.4153,45.7517,1033840.0873383,0
+PVH.US,D,20071024,000000,45.4063,45.564,43.6706,44.8334,951737.11144774,0
+PVH.US,D,20071025,000000,44.9332,45.4852,44.4981,45.1208,583947.79833617,0
+PVH.US,D,20071026,000000,45.2905,47.1183,45.1508,46.682,857562.93831359,0
+PVH.US,D,20071029,000000,46.7808,46.8906,46.0093,46.6221,585779.16596513,0
+PVH.US,D,20071030,000000,46.3995,46.5821,45.0121,45.072,773526.40688477,0
+PVH.US,D,20071031,000000,45.604,47.3358,44.8534,47.1003,859892.22153969,0
+PVH.US,D,20071101,000000,46.4274,46.7708,45.1308,45.584,945239.1626286,0
+PVH.US,D,20071102,000000,45.7617,45.8615,43.965,44.4881,1102034.4873029,0
+PVH.US,D,20071105,000000,43.6805,44.0149,43.0118,43.0816,792365.04851214,0
+PVH.US,D,20071106,000000,43.1115,44.2106,43.1115,43.6905,1269862.0988098,0
+PVH.US,D,20071107,000000,43.3072,43.5428,41.809,41.809,1175004.6692626,0
+PVH.US,D,20071108,000000,41.8489,42.1933,40.0941,41.6323,1394431.1638996,0
+PVH.US,D,20071109,000000,41.0704,41.8389,40.4574,41.2979,759316.27644217,0
+PVH.US,D,20071112,000000,41.1791,42.1433,40.6441,41.1492,843072.2920416,0
+PVH.US,D,20071113,000000,41.4936,44.0648,41.3648,43.9849,1423338.3201171,0
+PVH.US,D,20071114,000000,44.3383,44.6837,42.7952,42.9239,1057181.0080272,0
+PVH.US,D,20071115,000000,42.4887,42.6873,40.674,41.5824,1201898.1225623,0
+PVH.US,D,20071116,000000,41.799,42.0346,40.3207,40.5174,1231028.6896011,0
+PVH.US,D,20071119,000000,40.3397,40.3497,38.6667,38.7656,735676.80676341,0
+PVH.US,D,20071120,000000,38.7956,40.154,38.7956,39.5801,1480373.1992836,0
+PVH.US,D,20071121,000000,39.0501,40.144,38.8244,39.3934,1138268.1158786,0
+PVH.US,D,20071123,000000,39.5501,40.174,39.3645,39.9265,281596.81716552,0
+PVH.US,D,20071126,000000,40.2907,41.3069,40.174,40.2907,1371175.3998016,0
+PVH.US,D,20071127,000000,40.5743,41.4736,40.4974,41.2091,1055146.2664221,0
+PVH.US,D,20071128,000000,41.2091,41.78,38.3624,41.4936,1169875.2369539,0
+PVH.US,D,20071129,000000,40.754,40.8127,39.2577,39.6888,1112762.2140923,0
+PVH.US,D,20071130,000000,40.0153,41.799,40.0153,41.799,965969.28241979,0
+PVH.US,D,20071203,000000,42.1633,43.9251,41.8979,42.6574,1653323.2302035,0
+PVH.US,D,20071204,000000,39.0301,39.8675,36.1125,37.0866,7116308.8968472,0
+PVH.US,D,20071205,000000,37.482,39.2078,37.0866,38.0649,3579004.2883634,0
+PVH.US,D,20071206,000000,37.9372,39.7788,37.9372,39.4234,1479809.1620982,0
+PVH.US,D,20071207,000000,39.7388,41.2281,39.5601,41.1392,1130752.2953356,0
+PVH.US,D,20071210,000000,41.1691,41.7202,40.6042,41.3847,1293844.1985372,0
+PVH.US,D,20071211,000000,41.5724,42.2821,39.3155,39.63,1587825.78957,0
+PVH.US,D,20071212,000000,40.8327,41.2091,38.6967,39.3155,1269385.2218999,0
+PVH.US,D,20071213,000000,39.2178,39.3844,38.4901,39.1778,1079118.347727,0
+PVH.US,D,20071214,000000,38.7067,38.7067,38.0848,38.3424,1084580.391662,0
+PVH.US,D,20071217,000000,38.0848,38.1846,36.7223,36.7313,1232891.1143397,0
+PVH.US,D,20071218,000000,36.8511,37.2065,36.3201,36.9499,1233359.9765117,0
+PVH.US,D,20071219,000000,36.9399,38.4012,36.6036,38.0259,1451184.5253944,0
+PVH.US,D,20071220,000000,38.2345,38.3324,36.9499,37.3532,1218035.7974896,0
+PVH.US,D,20071221,000000,37.8472,38.7566,37.3532,38.5589,2282143.542818,0
+PVH.US,D,20071224,000000,38.0948,39.1299,38.0948,38.2046,427966.97140935,0
+PVH.US,D,20071226,000000,37.8073,38.1148,37.1865,37.6985,499109.79310914,0
+PVH.US,D,20071227,000000,36.9699,37.5898,36.9599,36.9899,600352.96514368,0
+PVH.US,D,20071228,000000,36.9599,37.442,36.8112,36.921,737532.21860631,0
+PVH.US,D,20071231,000000,36.881,36.9699,35.798,36.3201,738479.96137271,0
+PVH.US,D,20080102,000000,36.2612,36.4099,35.267,35.7102,1013336.3838951,0
+PVH.US,D,20080103,000000,35.828,35.9747,33.8557,33.9554,1657468.8534248,0
+PVH.US,D,20080104,000000,33.5691,33.5691,31.7396,32.2136,1286133.0187561,0
+PVH.US,D,20080107,000000,32.2915,32.8994,31.3922,32.7028,1350365.1326307,0
+PVH.US,D,20080108,000000,32.7627,33.5591,32.6828,32.9762,1217073.0270894,0
+PVH.US,D,20080109,000000,32.8795,33.2807,31.8393,33.0362,1538527.1362409,0
+PVH.US,D,20080110,000000,32.7726,34.3308,32.6928,33.9554,1441193.1526572,0
+PVH.US,D,20080111,000000,33.7368,33.7368,32.5301,32.6828,757492.92355121,0
+PVH.US,D,20080114,000000,32.9572,33.2717,32.1948,32.6558,880491.09999641,0
+PVH.US,D,20080115,000000,32.3704,33.1739,31.7894,32.1568,3470663.0640033,0
+PVH.US,D,20080116,000000,32.3604,35.9947,32.2515,35.7601,2492465.295107,0
+PVH.US,D,20080117,000000,35.9747,36.2512,33.8357,33.9754,1885605.364564,0
+PVH.US,D,20080118,000000,33.134,36.2812,31.3532,35.1673,2433505.8769826,0
+PVH.US,D,20080122,000000,33.6969,37.442,32.5201,37.1865,2084427.9715329,0
+PVH.US,D,20080123,000000,36.2023,39.6101,36.1524,39.3255,2271266.5415338,0
+PVH.US,D,20080124,000000,39.5801,40.9904,39.4134,40.754,2612698.3869483,0
+PVH.US,D,20080125,000000,40.9705,40.9705,37.3532,38.0159,2159689.3667133,0
+PVH.US,D,20080128,000000,37.8472,38.6468,37.3731,38.3125,1351591.3875419,0
+PVH.US,D,20080129,000000,39.2278,40.144,38.52,39.4334,1156844.274837,0
+PVH.US,D,20080130,000000,39.2777,40.694,39.0001,39.1478,930930.85164571,0
+PVH.US,D,20080131,000000,38.6468,41.7202,38.1846,41.4736,1274215.1033764,0
+PVH.US,D,20080201,000000,41.5236,42.9638,41.2281,42.5187,1223627.0790745,0
+PVH.US,D,20080204,000000,42.854,43.0018,40.2808,40.6241,854030.44254789,0
+PVH.US,D,20080205,000000,39.9563,40.4974,39.1478,39.3445,995463.51819463,0
+PVH.US,D,20080206,000000,39.4623,40.674,38.5101,38.8824,1072136.5091023,0
+PVH.US,D,20080207,000000,38.7267,41.1292,38.6867,40.2808,664780.43825656,0
+PVH.US,D,20080208,000000,40.0053,40.8227,39.2278,39.8286,423908.50846356,0
+PVH.US,D,20080211,000000,40.4175,41.1392,38.9024,41.0894,661731.83229655,0
+PVH.US,D,20080212,000000,41.3847,41.8679,40.8827,41.76,1047029.3405304,0
+PVH.US,D,20080213,000000,42.2233,42.8152,40.0452,41.0404,1245523.3432421,0
+PVH.US,D,20080214,000000,40.5473,40.764,38.3912,38.5969,1658281.3474878,0
+PVH.US,D,20080215,000000,38.3125,38.3125,36.9499,37.5808,1296157.4522874,0
+PVH.US,D,20080219,000000,37.8272,37.8572,36.3201,36.5166,726523.97598764,0
+PVH.US,D,20080220,000000,36.2712,37.0088,35.9747,36.901,1178252.6418299,0
+PVH.US,D,20080221,000000,36.9799,37.8173,36.3899,36.5846,761032.43221264,0
+PVH.US,D,20080222,000000,36.7123,36.8511,35.4047,35.847,1136723.2751325,0
+PVH.US,D,20080225,000000,35.798,36.5266,34.8428,36.3101,1110672.3711632,0
+PVH.US,D,20080226,000000,36.1524,37.5408,35.9657,37.1965,1269641.6935154,0
+PVH.US,D,20080227,000000,36.9499,40.174,36.9499,39.3155,2060166.3578182,0
+PVH.US,D,20080228,000000,38.7656,38.8344,37.3532,37.5318,1205081.9772257,0
+PVH.US,D,20080229,000000,37.2553,37.4221,35.7701,35.9747,704763.96236572,0
+PVH.US,D,20080303,000000,35.7102,36.0336,34.9017,35.3748,1177867.9344069,0
+PVH.US,D,20080304,000000,35.0704,35.1873,34.1421,34.736,874229.58594776,0
+PVH.US,D,20080305,000000,35.0006,35.5335,34.3108,34.755,568413.232442,0
+PVH.US,D,20080306,000000,34.4994,34.4994,32.6468,32.7328,951222.16453238,0
+PVH.US,D,20080307,000000,32.5691,33.3007,31.9581,32.5201,1246317.8041445,0
+PVH.US,D,20080310,000000,32.5301,32.8705,31.2165,31.3133,748666.69334821,0
+PVH.US,D,20080311,000000,32.1068,32.3215,30.0526,32.1268,1965987.1754729,0
+PVH.US,D,20080312,000000,32.1748,34.4296,32.027,33.4604,1629101.6901787,0
+PVH.US,D,20080313,000000,32.9862,33.1639,31.6098,32.9762,1172975.9387109,0
+PVH.US,D,20080314,000000,33.2527,33.9554,32.4901,33.1739,1093918.5632536,0
+PVH.US,D,20080317,000000,32.5301,33.3506,31.3432,32.9572,1039926.2789936,0
+PVH.US,D,20080318,000000,33.3207,34.5893,32.6928,34.5893,1078492.1963221,0
+PVH.US,D,20080319,000000,34.6671,35.237,33.8357,33.8357,874933.88104794,0
+PVH.US,D,20080320,000000,34.2119,34.6771,33.1439,34.6193,1240638.3604419,0
+PVH.US,D,20080324,000000,34.9316,37.452,34.6193,36.8012,1854402.9877566,0
+PVH.US,D,20080325,000000,34.4895,39.5112,34.4895,37.9471,3849609.8942284,0
+PVH.US,D,20080326,000000,37.7975,38.53,37.1566,37.472,1602294.3953125,0
+PVH.US,D,20080327,000000,37.5608,38.4801,36.931,37.5318,766521.52588825,0
+PVH.US,D,20080328,000000,36.9699,37.0478,35.9657,36.5946,1525109.4630163,0
+PVH.US,D,20080331,000000,36.5846,37.5408,36.35,37.3632,758244.30523705,0
+PVH.US,D,20080401,000000,38.2925,39.3255,37.7285,39.1478,921427.37608322,0
+PVH.US,D,20080402,000000,39.0501,39.9465,38.1547,38.3624,1037405.6438982,0
+PVH.US,D,20080403,000000,38.1846,38.9323,37.6685,38.5779,520722.53592063,0
+PVH.US,D,20080404,000000,38.54,38.8534,37.6397,38.3224,504806.26813006,0
+PVH.US,D,20080407,000000,38.6269,38.6269,37.5508,37.7185,638245.6444817,0
+PVH.US,D,20080408,000000,37.442,38.5001,37.3632,37.9172,464195.59077379,0
+PVH.US,D,20080409,000000,37.8872,38.1048,35.847,35.9159,941484.2578839,0
+PVH.US,D,20080410,000000,35.7781,36.8511,35.7781,36.4599,961174.46542189,0
+PVH.US,D,20080411,000000,36.1225,36.6036,35.818,35.8569,461965.48993022,0
+PVH.US,D,20080414,000000,35.7202,36.1524,35.345,36.0336,627311.53818936,0
+PVH.US,D,20080415,000000,36.3401,36.3401,34.3408,34.8628,1186966.6657012,0
+PVH.US,D,20080416,000000,34.6571,35.4047,34.5493,35.0604,1301350.0006578,0
+PVH.US,D,20080417,000000,35.2071,35.4837,34.1621,35.0504,939004.69832063,0
+PVH.US,D,20080418,000000,35.9159,36.5456,35.0205,36.4299,1065819.89373,0
+PVH.US,D,20080421,000000,36.2412,36.3899,35.305,35.5335,865309.18257346,0
+PVH.US,D,20080422,000000,35.3748,35.3748,34.0244,34.5793,922677.67520846,0
+PVH.US,D,20080423,000000,34.765,34.9706,33.677,34.1221,1492727.9178834,0
+PVH.US,D,20080424,000000,34.2419,36.0236,34.2419,35.7501,1591468.4879829,0
+PVH.US,D,20080425,000000,35.9059,36.6036,35.7002,36.4699,683046.02611821,0
+PVH.US,D,20080428,000000,36.7313,38.6169,35.9947,38.4801,1252917.940873,0
+PVH.US,D,20080429,000000,38.3624,40.9516,37.9959,40.8917,1973234.5022933,0
+PVH.US,D,20080430,000000,40.724,42.864,39.8875,41.5924,2506152.4638962,0
+PVH.US,D,20080501,000000,41.4336,42.904,40.6042,42.6574,1263495.3913252,0
+PVH.US,D,20080502,000000,42.6475,43.2174,41.8679,42.381,1470249.5833697,0
+PVH.US,D,20080505,000000,42.0736,43.6805,41.248,43.3572,1460853.3049277,0
+PVH.US,D,20080506,000000,43.0218,43.4749,42.1633,43.3372,1112446.6337842,0
+PVH.US,D,20080507,000000,43.3572,44.2196,42.381,42.6075,1271659.4038023,0
+PVH.US,D,20080508,000000,42.844,43.0118,41.5335,42.0836,798483.29911938,0
+PVH.US,D,20080509,000000,41.7401,42.8351,41.2879,41.6023,1113648.8444815,0
+PVH.US,D,20080512,000000,41.8779,43.4249,41.8779,43.1395,887208.45226783,0
+PVH.US,D,20080513,000000,43.4749,45.4153,43.4649,44.9132,1590454.6236281,0
+PVH.US,D,20080514,000000,45.3005,47.237,45.2207,46.3127,1132174.9113275,0
+PVH.US,D,20080515,000000,46.3127,46.9904,45.1808,46.8407,762113.41999799,0
+PVH.US,D,20080516,000000,47.178,47.178,44.8035,45.9014,690070.94395968,0
+PVH.US,D,20080519,000000,46.147,46.6121,44.8235,45.8315,735045.64614731,0
+PVH.US,D,20080520,000000,45.574,45.7317,44.5758,45.0919,1598156.7868291,0
+PVH.US,D,20080521,000000,44.3383,44.3383,41.1392,42.7462,3640175.774171,0
+PVH.US,D,20080522,000000,42.5476,44.5668,42.3899,43.6706,1721730.0207245,0
+PVH.US,D,20080523,000000,43.4449,43.4749,41.8289,42.864,1036699.3451135,0
+PVH.US,D,20080527,000000,42.874,44.4281,42.874,43.9051,868069.25796612,0
+PVH.US,D,20080528,000000,44.1726,46.3127,44.1726,44.8734,1120033.5851266,0
+PVH.US,D,20080529,000000,44.8833,45.7317,44.4181,45.4153,1008819.0771998,0
+PVH.US,D,20080530,000000,45.584,45.584,43.4349,44.7635,801149.20134074,0
+PVH.US,D,20080602,000000,44.4181,44.6638,42.361,43.2872,1141453.9742265,0
+PVH.US,D,20080603,000000,43.1685,43.7005,42.341,43.0617,1555828.9518602,0
+PVH.US,D,20080604,000000,42.884,43.7494,42.5287,43.1685,960444.12242325,0
+PVH.US,D,20080605,000000,43.4249,45.072,43.4249,43.9351,955679.36069277,0
+PVH.US,D,20080606,000000,43.5239,43.5239,40.9416,40.9904,1927345.1181334,0
+PVH.US,D,20080609,000000,41.6223,42.4188,40.6341,41.2979,1157941.2920984,0
+PVH.US,D,20080610,000000,40.8917,42.1733,40.8127,42.1633,1202634.4766143,0
+PVH.US,D,20080611,000000,42.1033,42.6375,40.4175,40.5943,1110159.4279325,0
+PVH.US,D,20080612,000000,40.8917,41.8289,40.0452,40.4474,814736.18590521,0
+PVH.US,D,20080613,000000,41.0004,41.9267,40.5473,41.9267,600334.93198322,0
+PVH.US,D,20080616,000000,41.7301,42.1333,41.0204,41.8289,838835.50117572,0
+PVH.US,D,20080617,000000,42.0546,42.2433,41.1092,41.3847,599573.5318749,0
+PVH.US,D,20080618,000000,41.0794,41.1592,39.4813,40.0552,1117928.7145641,0
+PVH.US,D,20080619,000000,40.184,42.0836,40.0053,41.8289,1153911.8825778,0
+PVH.US,D,20080620,000000,41.5824,41.5824,39.0501,39.7388,1362495.4385669,0
+PVH.US,D,20080623,000000,39.9365,39.9563,37.6985,37.7685,1234528.1245726,0
+PVH.US,D,20080624,000000,37.7385,39.5211,36.7023,38.0359,1460684.9954301,0
+PVH.US,D,20080625,000000,38.1846,39.7488,37.5808,38.52,735067.68667676,0
+PVH.US,D,20080626,000000,37.3921,37.6397,36.6725,37.1865,737349.88331721,0
+PVH.US,D,20080627,000000,37.1865,37.1865,35.7601,36.5077,1280368.4184623,0
+PVH.US,D,20080630,000000,36.5077,37.472,35.7002,36.0835,1180569.9029491,0
+PVH.US,D,20080701,000000,35.6024,36.9999,34.6471,36.4699,1617121.6605798,0
+PVH.US,D,20080702,000000,36.5546,37.2264,36.0536,36.1225,1404024.8052643,0
+PVH.US,D,20080703,000000,36.2612,36.7513,35.4837,35.9457,878097.69886647,0
+PVH.US,D,20080707,000000,36.0736,36.3899,34.6671,35.1773,1031559.8943824,0
+PVH.US,D,20080708,000000,35.0803,36.36,34.6193,36.2912,768573.29881172,0
+PVH.US,D,20080709,000000,36.3301,36.3301,34.755,34.9217,775079.26236885,0
+PVH.US,D,20080710,000000,35.0205,35.5335,33.2337,33.5003,1370244.6883535,0
+PVH.US,D,20080711,000000,32.9094,33.2238,31.1576,32.4602,1779150.6091565,0
+PVH.US,D,20080714,000000,33.115,33.8057,32.2136,32.4003,933283.17724351,0
+PVH.US,D,20080715,000000,32.1268,33.5991,31.6996,33.0262,1339712.54401,0
+PVH.US,D,20080716,000000,33.076,34.8827,32.4302,34.5394,1265005.1675925,0
+PVH.US,D,20080717,000000,34.3996,36.5746,33.6181,36.5746,1235206.3717743,0
+PVH.US,D,20080718,000000,36.2812,36.6036,34.4495,35.9457,1039505.5052495,0
+PVH.US,D,20080721,000000,35.7781,36.2612,34.8328,35.325,898847.85550261,0
+PVH.US,D,20080722,000000,35.1673,36.4799,34.1121,36.4499,1411545.6350185,0
+PVH.US,D,20080723,000000,36.4199,38.4012,36.2023,37.5898,1051573.6969663,0
+PVH.US,D,20080724,000000,37.442,37.8372,35.6214,35.7881,628843.35498622,0
+PVH.US,D,20080725,000000,35.8969,36.3012,34.707,34.8328,874866.75761735,0
+PVH.US,D,20080728,000000,34.9616,34.9806,33.9354,34.1121,772205.97880219,0
+PVH.US,D,20080729,000000,34.1321,35.4737,34.1321,35.1583,690061.92737946,0
+PVH.US,D,20080730,000000,35.4937,36.2113,34.5294,35.4937,777272.29504925,0
+PVH.US,D,20080731,000000,35.0404,35.4147,34.4994,34.8827,1394212.7622896,0
+PVH.US,D,20080801,000000,34.9316,35.3648,33.5591,34.8628,810194.834996,0
+PVH.US,D,20080804,000000,34.736,34.775,33.5891,34.6273,679034.64975807,0
+PVH.US,D,20080805,000000,35.0704,36.8411,35.0704,36.7613,886606.34507692,0
+PVH.US,D,20080806,000000,36.8312,37.2364,35.9358,37.0677,763860.63287814,0
+PVH.US,D,20080807,000000,36.5366,37.2264,36.1035,36.6236,573551.6813309,0
+PVH.US,D,20080808,000000,36.881,39.4134,36.6236,39.0701,643720.71236585,0
+PVH.US,D,20080811,000000,38.6468,41.8289,38.3713,40.144,1068879.5199546,0
+PVH.US,D,20080812,000000,40.134,41.0704,38.6667,39.0601,1138548.6317079,0
+PVH.US,D,20080813,000000,38.8734,38.8734,37.2943,37.9172,1234821.6643513,0
+PVH.US,D,20080814,000000,37.7185,38.6767,37.7185,38.3812,1722010.5365539,0
+PVH.US,D,20080815,000000,38.9413,39.4534,38.0649,38.8344,827782.17565589,0
+PVH.US,D,20080818,000000,38.8244,38.9512,37.3233,37.4121,1328559.0342653,0
+PVH.US,D,20080819,000000,37.1366,37.1366,35.7302,36.2113,917631.39580636,0
+PVH.US,D,20080820,000000,35.8969,36.2812,34.726,35.5236,1459657.1052839,0
+PVH.US,D,20080821,000000,34.6273,35.1003,33.9055,34.2419,2943952.5169676,0
+PVH.US,D,20080822,000000,34.3896,35.5625,34.2419,35.4047,1456330.9890212,0
+PVH.US,D,20080825,000000,35.0803,35.237,34.1621,34.6193,1385127.0549443,0
+PVH.US,D,20080826,000000,34.6871,36.1923,34.2419,36.1524,1746281.1668488,0
+PVH.US,D,20080827,000000,36.0336,36.8212,35.4247,36.5846,1048275.6322867,0
+PVH.US,D,20080828,000000,36.8411,38.0059,36.4199,37.9072,1164363.1009067,0
+PVH.US,D,20080829,000000,37.7685,37.986,36.9799,37.5019,790068.82608022,0
+PVH.US,D,20080902,000000,38.1747,39.7088,38.1747,39.2178,1594996.9763796,0
+PVH.US,D,20080903,000000,37.7975,40.0053,37.7975,39.8486,2212135.808385,0
+PVH.US,D,20080904,000000,39.5112,40.2907,38.1946,38.3224,1646071.896014,0
+PVH.US,D,20080905,000000,38.1348,39.1299,37.2553,38.9224,921979.39116175,0
+PVH.US,D,20080908,000000,39.4134,40.5473,39.0501,40.3587,1062494.7793096,0
+PVH.US,D,20080909,000000,40.5074,42.2233,39.7488,39.8975,1412913.1496867,0
+PVH.US,D,20080910,000000,40.3497,40.9804,39.4912,40.5273,1107577.6804599,0
+PVH.US,D,20080911,000000,39.8086,41.4836,39.1,40.9804,1206953.4185445,0
+PVH.US,D,20080912,000000,40.3876,41.0894,39.65,40.714,635863.26361647,0
+PVH.US,D,20080915,000000,39.0401,42.1833,39.0301,40.0153,1208399.0769081,0
+PVH.US,D,20080916,000000,39.4334,41.4536,38.5589,41.1891,1333272.7020411,0
+PVH.US,D,20080917,000000,40.4574,40.5743,38.5679,39.11,1110006.1460685,0
+PVH.US,D,20080918,000000,39.8286,40.3007,37.9471,40.2408,1565159.1087138,0
+PVH.US,D,20080919,000000,42.9339,45.1019,38.52,41.3548,1480855.0854049,0
+PVH.US,D,20080922,000000,40.714,40.8028,37.9571,38.1248,1047289.8195149,0
+PVH.US,D,20080923,000000,38.2635,38.9124,37.5118,37.8073,596455.79879979,0
+PVH.US,D,20080924,000000,37.8073,38.3125,36.4599,36.6336,683904.60492456,0
+PVH.US,D,20080925,000000,36.901,37.1965,36.4699,36.7513,1315027.1510246,0
+PVH.US,D,20080926,000000,36.2023,36.9799,35.9747,36.8511,1053313.8969508,0
+PVH.US,D,20080929,000000,36.4599,36.911,35.1971,36.1624,1296268.6567769,0
+PVH.US,D,20080930,000000,37.0288,37.8173,36.2113,37.3532,673096.73075544,0
+PVH.US,D,20081001,000000,37.3831,37.3831,36.2212,36.8112,649203.79498798,0
+PVH.US,D,20081002,000000,36.4988,36.8511,34.755,34.8228,1041881.8750613,0
+PVH.US,D,20081003,000000,35.3748,35.4547,33.5691,33.5691,1007427.5183177,0
+PVH.US,D,20081006,000000,32.8895,32.8895,30.5557,32.6279,1317078.9239479,0
+PVH.US,D,20081007,000000,33.134,33.7169,31.7794,31.7794,1186925.5901691,0
+PVH.US,D,20081008,000000,30.8902,32.9962,30.8902,32.1568,2310734.1168853,0
+PVH.US,D,20081009,000000,32.5101,32.5301,29.2181,29.9249,1218135.9817143,0
+PVH.US,D,20081010,000000,27.9834,31.2943,27.5412,30.3302,1646461.6126484,0
+PVH.US,D,20081013,000000,31.6297,32.4502,31.0499,32.0769,856818.56952348,0
+PVH.US,D,20081014,000000,33.687,33.687,29.885,30.417,770025.97007101,0
+PVH.US,D,20081015,000000,29.806,29.806,26.8705,26.9893,2071499.1973252,0
+PVH.US,D,20081016,000000,26.9992,28.4874,25.2815,28.3278,1433843.6379274,0
+PVH.US,D,20081017,000000,27.2448,29.4118,26.8505,28.22,980540.0760716,0
+PVH.US,D,20081020,000000,28.4874,28.8498,27.3535,27.6301,751563.01928656,0
+PVH.US,D,20081021,000000,26.7807,27.5612,25.8643,26.0331,1113744.019495,0
+PVH.US,D,20081022,000000,25.4192,25.4691,22.9287,23.8361,1545450.8680154,0
+PVH.US,D,20081023,000000,23.6005,24.0228,21.8248,22.6523,1171076.4458091,0
+PVH.US,D,20081024,000000,20.073,22.8689,20.073,22.0813,1311959.5100617,0
+PVH.US,D,20081027,000000,21.7848,22.8689,21.1939,21.6271,667881.14001347,0
+PVH.US,D,20081028,000000,21.7748,22.5245,20.2208,22.3858,2462544.2745346,0
+PVH.US,D,20081029,000000,22.7212,23.1474,20.9105,21.3607,1852758.9646281,0
+PVH.US,D,20081030,000000,21.9236,22.4057,21.5384,22.1711,1487102.573662,0
+PVH.US,D,20081031,000000,22.1711,24.7245,22.1512,24.1506,1048387.8386184,0
+PVH.US,D,20081103,000000,24.0028,24.2393,22.5045,22.759,712896.91773325,0
+PVH.US,D,20081104,000000,23.1773,23.3061,22.5245,23.1374,942713.51832193,0
+PVH.US,D,20081105,000000,23.2461,23.6304,22.6623,22.809,802764.17104418,0
+PVH.US,D,20081106,000000,22.26,22.6623,19.4491,19.6478,1955344.6052746,0
+PVH.US,D,20081107,000000,19.8555,20.1129,19.1238,19.8843,1138043.7032151,0
+PVH.US,D,20081110,000000,20.3395,20.4572,18.5758,18.8393,615248.35568376,0
+PVH.US,D,20081111,000000,18.6246,19.1039,17.9739,18.447,772497.51489631,0
+PVH.US,D,20081112,000000,18.1307,18.4669,17.2623,17.4379,821416.47001345,0
+PVH.US,D,20081113,000000,17.5766,18.1307,16.0224,18.1307,1503969.5897457,0
+PVH.US,D,20081114,000000,17.905,18.2094,16.842,16.8909,645628.22000564,0
+PVH.US,D,20081117,000000,16.7731,17.5077,16.3468,16.4657,805674.52277399,0
+PVH.US,D,20081118,000000,16.3668,16.5355,14.8785,15.2838,1101649.7798798,0
+PVH.US,D,20081119,000000,15.6362,17.8351,14.7798,14.7798,2853027.318243,0
+PVH.US,D,20081120,000000,14.5741,15.2439,13.3694,13.4282,1803964.2379496,0
+PVH.US,D,20081121,000000,13.6459,14.2787,12.8503,14.1889,1278638.2369004,0
+PVH.US,D,20081124,000000,14.1789,16.0324,13.5959,15.5863,1046302.0030585,0
+PVH.US,D,20081125,000000,15.8149,15.9227,14.7118,15.3527,968796.48124304,0
+PVH.US,D,20081126,000000,15.0682,17.924,14.9385,17.7953,1036432.8550756,0
+PVH.US,D,20081128,000000,17.2323,17.5177,16.822,17.1843,272402.91085758,0
+PVH.US,D,20081201,000000,16.6544,16.832,15.5863,15.6861,754157.79070832,0
+PVH.US,D,20081202,000000,15.5962,16.4757,15.4975,16.2791,640152.15027924,0
+PVH.US,D,20081203,000000,15.9926,18.0627,15.7849,17.944,748381.16830759,0
+PVH.US,D,20081204,000000,17.7453,18.8593,17.4379,18.2884,873787.77351649,0
+PVH.US,D,20081205,000000,18.0627,19.7965,17.4578,19.7376,988348.43455085,0
+PVH.US,D,20081208,000000,20.3195,21.1071,19.7177,20.5062,1043848.4913937,0
+PVH.US,D,20081209,000000,20.2906,21.0582,19.6178,19.6977,883110.91747439,0
+PVH.US,D,20081210,000000,19.8943,20.3885,18.9092,19.4491,732034.10835046,0
+PVH.US,D,20081211,000000,19.2326,19.2326,16.8809,17.318,1056511.7774057,0
+PVH.US,D,20081212,000000,16.7531,18.0727,16.298,17.964,604721.99918628,0
+PVH.US,D,20081215,000000,17.964,18.2594,17.1643,17.6564,758811.34794929,0
+PVH.US,D,20081216,000000,17.8551,19.0659,17.8551,19.0359,670957.79755641,0
+PVH.US,D,20081217,000000,18.7515,19.9832,18.2884,19.6778,466872.51325987,0
+PVH.US,D,20081218,000000,19.6079,19.6079,18.6346,19.0949,1024239.4330778,0
+PVH.US,D,20081219,000000,19.2526,19.8943,18.8493,19.6478,1587715.5869227,0
+PVH.US,D,20081222,000000,19.7077,19.7077,18.0427,18.6746,619513.19813259,0
+PVH.US,D,20081223,000000,18.6346,18.9482,18.0927,18.3582,815364.34099457,0
+PVH.US,D,20081224,000000,18.3082,18.6446,17.924,18.457,200285.29665068,0
+PVH.US,D,20081226,000000,18.5569,19.2706,18.4869,19.1926,238715.96527578,0
+PVH.US,D,20081229,000000,19.1536,19.1536,17.914,18.2794,479706.11245401,0
+PVH.US,D,20081230,000000,18.4769,19.0559,18.1705,19.0259,474869.21808171,0
+PVH.US,D,20081231,000000,19.2026,20.1329,19.1536,19.8355,587111.61615469,0
+PVH.US,D,20090102,000000,20.3395,21.1261,19.7276,20.9884,434440.87601454,0
+PVH.US,D,20090105,000000,20.9794,21.1361,20.0231,20.595,488359.02394815,0
+PVH.US,D,20090106,000000,20.9594,21.8348,20.6449,21.7251,989685.89395164,0
+PVH.US,D,20090107,000000,21.3906,21.3906,20.5162,21.0582,905599.27041044,0
+PVH.US,D,20090108,000000,20.9205,20.9205,19.006,19.7965,1102137.6770544,0
+PVH.US,D,20090109,000000,18.988,18.988,17.7453,18.3782,1075052.8718855,0
+PVH.US,D,20090112,000000,18.437,18.437,16.9688,17.2722,1298283.3615372,0
+PVH.US,D,20090113,000000,17.2623,18.1705,17.2423,17.7253,1512959.1202352,0
+PVH.US,D,20090114,000000,17.428,17.4777,16.9388,17.0276,1130598.0116295,0
+PVH.US,D,20090115,000000,16.9488,18.4171,16.5944,17.9739,2097372.7752165,0
+PVH.US,D,20090116,000000,18.3582,19.0759,17.8551,18.7993,1059446.1733495,0
+PVH.US,D,20090120,000000,18.7515,19.0159,17.2423,17.2991,865810.10369736,0
+PVH.US,D,20090121,000000,17.6464,18.5957,17.0176,18.5369,989931.34530234,0
+PVH.US,D,20090122,000000,17.6366,18.4071,16.9108,17.7753,1753251.985209,0
+PVH.US,D,20090123,000000,17.2901,18.5758,16.8609,17.954,1147138.4271405,0
+PVH.US,D,20090126,000000,17.934,19.2606,17.6954,18.7325,676881.69076758,0
+PVH.US,D,20090127,000000,18.8293,19.2326,18.3182,18.7903,439196.62116478,0
+PVH.US,D,20090128,000000,19.1926,20.4285,19.1926,19.9932,697942.41850054,0
+PVH.US,D,20090129,000000,20.0331,20.0331,19.1726,19.2905,516064.97131067,0
+PVH.US,D,20090130,000000,19.3993,19.7476,18.4969,18.7425,513602.44306562,0
+PVH.US,D,20090202,000000,18.1505,18.6946,17.7253,17.964,786317.92870451,0
+PVH.US,D,20090203,000000,18.3282,19.1726,17.8451,18.9182,798524.37465154,0
+PVH.US,D,20090204,000000,18.968,19.0259,18.3682,18.6157,856410.81972863,0
+PVH.US,D,20090205,000000,18.5469,19.548,18.5269,19.3503,659751.19017269,0
+PVH.US,D,20090206,000000,19.3403,20.3785,19.3403,19.9442,1276664.6076723,0
+PVH.US,D,20090209,000000,19.8744,19.8744,18.997,19.1437,718077.44399655,0
+PVH.US,D,20090210,000000,18.9182,19.3993,18.3782,18.5169,695162.30626294,0
+PVH.US,D,20090211,000000,18.4969,18.7804,18.0038,18.2194,666263.16478329,0
+PVH.US,D,20090212,000000,17.6266,18.6057,17.6266,18.5369,802786.21157362,0
+PVH.US,D,20090213,000000,18.4769,18.7225,17.8052,17.9939,477774.56060028,0
+PVH.US,D,20090217,000000,17.2143,17.9939,17.0676,17.6366,429835.40720146,0
+PVH.US,D,20090218,000000,17.7253,17.914,17.0376,17.4877,558298.63310835,0
+PVH.US,D,20090219,000000,17.7553,18.2194,17.348,17.6854,666534.66403244,0
+PVH.US,D,20090220,000000,17.368,18.0527,16.8609,17.5477,641709.0131323,0
+PVH.US,D,20090223,000000,17.6564,17.875,16.6843,16.7331,546720.34225068,0
+PVH.US,D,20090224,000000,16.851,17.1643,16.2791,17.0875,776023.99960851,0
+PVH.US,D,20090225,000000,16.9688,17.1365,16.2101,16.5255,910958.12459386,0
+PVH.US,D,20090226,000000,16.7331,17.0576,15.725,15.8527,1022514.2607271,0
+PVH.US,D,20090227,000000,15.5962,16.9008,15.5863,16.3279,764769.30379688,0
+PVH.US,D,20090302,000000,16.2301,16.2301,15.5863,15.725,768898.89754226,0
+PVH.US,D,20090303,000000,15.725,15.9427,15.205,15.3138,811680.56704947,0
+PVH.US,D,20090304,000000,15.5074,15.8329,15.0582,15.5564,674104.58405671,0
+PVH.US,D,20090305,000000,15.1551,15.5863,14.4564,14.6919,777595.89009528,0
+PVH.US,D,20090306,000000,14.7698,14.7698,13.8824,14.3486,1072298.8075464,0
+PVH.US,D,20090309,000000,14.2188,14.9185,14.1689,14.2886,583721.38198818,0
+PVH.US,D,20090310,000000,14.5941,15.8927,14.5941,15.8249,752225.23701235,0
+PVH.US,D,20090311,000000,14.5552,15.8149,14.5552,15.2639,1558531.9222448,0
+PVH.US,D,20090312,000000,15.4116,16.6244,15.0084,16.4557,1983917.1461815,0
+PVH.US,D,20090313,000000,16.6144,17.1265,16.1711,16.9388,794407.80485539,0
+PVH.US,D,20090316,000000,17.0276,17.1464,16.2501,16.308,672160.00825376,0
+PVH.US,D,20090317,000000,16.3768,17.1165,16.1413,17.1165,612896.03008596,0
+PVH.US,D,20090318,000000,16.9588,18.3872,16.8709,18.1705,1065788.8366202,0
+PVH.US,D,20090319,000000,18.4669,18.8792,17.905,18.3182,805617.41776587,0
+PVH.US,D,20090320,000000,18.437,18.5469,16.8609,17.1643,1247428.8471974,0
+PVH.US,D,20090323,000000,17.5866,18.6946,17.378,18.6946,1407377.9712677,0
+PVH.US,D,20090324,000000,19.5081,21.7151,19.3104,21.1171,6184354.1624242,0
+PVH.US,D,20090325,000000,21.4195,22.3758,21.3507,21.9435,3093247.0487327,0
+PVH.US,D,20090326,000000,22.269,23.3849,22.0514,23.345,2149126.943895,0
+PVH.US,D,20090327,000000,23.1474,23.8949,22.7212,23.6105,1352831.6682447,0
+PVH.US,D,20090330,000000,23.1474,23.4049,22.1811,22.6223,799699.5356082,0
+PVH.US,D,20090331,000000,22.819,22.9387,21.9047,22.3488,1409737.3097613,0
+PVH.US,D,20090401,000000,21.9336,22.6623,21.6751,22.299,1166467.9714693,0
+PVH.US,D,20090402,000000,22.4646,24.456,22.4646,23.4817,1641185.9113716,0
+PVH.US,D,20090403,000000,23.6105,24.387,23.4917,24.3172,867876.90425455,0
+PVH.US,D,20090406,000000,23.9928,23.9928,22.6223,23.1873,704213.95097167,0
+PVH.US,D,20090407,000000,22.8888,22.9987,22.269,22.3188,714793.40510831,0
+PVH.US,D,20090408,000000,22.5335,24.0816,22.5335,24.0516,818283.70930464,0
+PVH.US,D,20090409,000000,24.999,26.1109,24.5847,26.0231,746491.69382826,0
+PVH.US,D,20090413,000000,25.6688,25.8444,24.8722,25.3213,811221.72329999,0
+PVH.US,D,20090414,000000,24.6046,25.2915,24.5259,24.98,801476.80375576,0
+PVH.US,D,20090415,000000,24.7733,25.1068,23.7592,24.2293,896611.74360555,0
+PVH.US,D,20090416,000000,24.3472,25.8942,24.3073,25.7276,1153790.6596658,0
+PVH.US,D,20090417,000000,26.2806,28.23,25.8843,27.9535,2542626.5346114,0
+PVH.US,D,20090420,000000,27.1759,27.719,25.7476,26.2806,901952.5646285,0
+PVH.US,D,20090421,000000,26.0529,28.5864,25.7875,28.0433,1559062.898636,0
+PVH.US,D,20090422,000000,27.4335,29.5496,27.1371,28.6164,1125523.6806445,0
+PVH.US,D,20090423,000000,28.7541,30.0327,27.6201,28.4974,1613138.3358026,0
+PVH.US,D,20090424,000000,28.7241,29.4617,28.1511,28.764,1000631.0205087,0
+PVH.US,D,20090427,000000,28.3188,29.1883,27.8078,28.24,1035735.5728711,0
+PVH.US,D,20090428,000000,28.0823,29.796,27.8567,29.5216,1062554.8898444,0
+PVH.US,D,20090429,000000,29.875,29.875,28.2999,28.5964,1175958.4230826,0
+PVH.US,D,20090430,000000,28.9786,29.7761,28.4774,28.6064,1816572.4226381,0
+PVH.US,D,20090501,000000,28.3677,28.6661,27.7878,28.0433,676648.26152385,0
+PVH.US,D,20090504,000000,28.4774,28.9397,28.1322,28.5774,1109503.2212602,0
+PVH.US,D,20090505,000000,28.5374,29.0286,28.24,28.8209,886859.81116561,0
+PVH.US,D,20090506,000000,29.0584,29.4318,27.5013,28.4177,732617.18053867,0
+PVH.US,D,20090507,000000,28.9686,29.1283,26.9992,27.2058,877155.96715354,0
+PVH.US,D,20090508,000000,27.5013,28.0633,26.0042,27.1081,1167289.4821124,0
+PVH.US,D,20090511,000000,26.2996,28.5864,26.2996,27.7389,1725785.4781436,0
+PVH.US,D,20090512,000000,29.0484,29.3539,26.1409,26.9204,1942693.3413695,0
+PVH.US,D,20090513,000000,26.3694,26.4383,24.3472,25.1167,1552851.4766997,0
+PVH.US,D,20090514,000000,25.1267,26.3494,24.8822,25.7965,1364347.844883,0
+PVH.US,D,20090515,000000,25.7276,26.9992,25.7276,26.1709,1248217.2970463,0
+PVH.US,D,20090518,000000,26.4084,27.4535,26.3394,27.3336,1224990.5863737,0
+PVH.US,D,20090519,000000,27.2948,27.9635,26.5851,27.4724,1268629.832845,0
+PVH.US,D,20090520,000000,27.6201,28.9297,26.9204,27.2058,2323623.8192453,0
+PVH.US,D,20090521,000000,26.8006,27.5512,25.7276,27.0991,2026161.8282439,0
+PVH.US,D,20090522,000000,27.1759,27.4335,26.2806,26.5561,1173772.4032978,0
+PVH.US,D,20090526,000000,26.3884,28.8898,26.3884,28.6462,1925011.8275383,0
+PVH.US,D,20090527,000000,28.6064,29.3439,28.1711,28.5674,1430690.8403737,0
+PVH.US,D,20090528,000000,28.5174,28.783,27.4435,28.0923,1447898.4828217,0
+PVH.US,D,20090529,000000,28.0633,29.0385,27.719,29.0385,1007131.9748546,0
+PVH.US,D,20090601,000000,29.4617,30.9399,29.0186,30.5457,1065720.7113474,0
+PVH.US,D,20090602,000000,30.4569,31.1096,29.9937,30.5357,1045309.177391,0
+PVH.US,D,20090603,000000,30.0926,30.5937,29.9449,30.5257,790652.90011068,0
+PVH.US,D,20090604,000000,30.5557,30.5557,29.1483,30.5557,982386.47133427,0
+PVH.US,D,20090605,000000,30.8102,31.462,30.1026,30.8402,840946.3827918,0
+PVH.US,D,20090608,000000,30.7514,30.7514,29.3919,29.855,1177945.0762599,0
+PVH.US,D,20090609,000000,29.9249,30.368,29.5796,30.1624,774055.37959161,0
+PVH.US,D,20090610,000000,30.5457,30.6435,29.2851,30.0427,1058160.8097456,0
+PVH.US,D,20090611,000000,30.8202,32.1268,30.5058,30.8502,1984137.551476,0
+PVH.US,D,20090612,000000,30.8402,30.8402,30.1425,30.7702,726032.07144397,0
+PVH.US,D,20090615,000000,30.2313,30.3012,29.4218,30.0626,963974.61450446,0
+PVH.US,D,20090616,000000,29.9937,30.7114,28.9197,28.9686,1552151.1889685,0
+PVH.US,D,20090617,000000,28.9197,28.9397,27.9335,28.27,1424742.9029485,0
+PVH.US,D,20090618,000000,28.23,28.4077,27.5712,27.8847,589247.54382696,0
+PVH.US,D,20090619,000000,28.22,28.5864,27.8567,28.0923,745848.51110519,0
+PVH.US,D,20090622,000000,27.5612,27.66,26.7617,27.0891,790557.72509714,0
+PVH.US,D,20090623,000000,27.0991,27.1471,26.1807,26.4563,937570.06022179,0
+PVH.US,D,20090624,000000,26.6439,27.1371,26.4283,26.6339,529377.45109926,0
+PVH.US,D,20090625,000000,26.4862,28.1222,26.3884,28.0433,913616.01207723,0
+PVH.US,D,20090626,000000,27.9535,28.5674,27.8078,28.4577,1230607.915857,0
+PVH.US,D,20090629,000000,28.5474,28.5674,27.8078,28.1811,834433.40633894,0
+PVH.US,D,20090630,000000,28.1711,28.9297,27.8947,28.27,693621.47288584,0
+PVH.US,D,20090701,000000,28.4077,29.2371,28.28,28.4677,497227.33152555,0
+PVH.US,D,20090702,000000,27.66,28.23,27.2158,27.3436,425954.27033354,0
+PVH.US,D,20090706,000000,27.0991,27.3535,25.7575,26.5161,829269.91139385,0
+PVH.US,D,20090707,000000,26.7128,26.7128,26.1409,26.2007,473609.90237624,0
+PVH.US,D,20090708,000000,26.2306,26.4662,25.8942,26.3594,490558.06768203,0
+PVH.US,D,20090709,000000,26.4084,27.1659,25.9642,26.0331,1509127.0736374,0
+PVH.US,D,20090710,000000,25.8165,26.6339,25.8165,26.2207,511093.83007716,0
+PVH.US,D,20090713,000000,26.2996,27.4535,25.9142,27.3935,684710.08609178,0
+PVH.US,D,20090714,000000,27.1471,28.4377,26.9494,28.4377,1079667.3572789,0
+PVH.US,D,20090715,000000,28.9986,29.7662,28.7241,29.6783,771633.9268787,0
+PVH.US,D,20090716,000000,29.6184,30.7015,29.4916,30.5657,867138.54651793,0
+PVH.US,D,20090717,000000,30.6635,30.7214,30.1325,30.6435,664581.07164925,0
+PVH.US,D,20090720,000000,30.7414,31.5709,30.2812,31.5309,663300.71725659,0
+PVH.US,D,20090721,000000,31.6397,31.7595,30.6435,31.6496,828637.7489355,0
+PVH.US,D,20090722,000000,31.5998,32.9283,31.4022,32.2515,767659.61868174,0
+PVH.US,D,20090723,000000,31.9981,33.647,31.8293,33.3207,769658.29396607,0
+PVH.US,D,20090724,000000,33.0462,33.8357,32.7228,33.7368,648164.88457702,0
+PVH.US,D,20090727,000000,33.647,34.0533,33.4004,33.8257,767144.67176638,0
+PVH.US,D,20090728,000000,33.5591,35.0105,33.2907,34.8428,1737816.6016973,0
+PVH.US,D,20090729,000000,34.8428,35.296,33.9954,34.3108,1143718.1377065,0
+PVH.US,D,20090730,000000,34.8727,35.5525,34.6771,34.785,577469.88636199,0
+PVH.US,D,20090731,000000,34.736,35.3847,34.6372,34.8628,540037.0526157,0
+PVH.US,D,20090803,000000,34.9706,35.1483,34.2021,34.8049,840237.07848037,0
+PVH.US,D,20090804,000000,34.717,34.8049,34.1721,34.5893,844391.71828194,0
+PVH.US,D,20090805,000000,34.5094,35.1483,34.0731,34.5793,947295.9447633,0
+PVH.US,D,20090806,000000,34.785,34.8328,33.7169,34.3308,952469.45813087,0
+PVH.US,D,20090807,000000,34.8328,36.0736,34.8328,35.7002,919695.19083679,0
+PVH.US,D,20090810,000000,35.3847,35.4447,33.9554,34.2319,783208.21036737,0
+PVH.US,D,20090811,000000,34.1421,34.3508,33.3107,34.0144,802047.853837,0
+PVH.US,D,20090812,000000,34.0144,34.4096,33.3905,34.0054,969001.85890384,0
+PVH.US,D,20090813,000000,33.4004,34.2708,32.6648,33.3805,1510749.0562365,0
+PVH.US,D,20090814,000000,34.2519,35.0903,33.9954,34.1621,1432370.9298231,0
+PVH.US,D,20090817,000000,33.5102,34.4396,33.2907,33.8757,1084976.1193498,0
+PVH.US,D,20090818,000000,34.0434,34.8528,34.0144,34.3508,1120180.855937,0
+PVH.US,D,20090819,000000,33.7768,34.8228,33.7768,34.707,808176.12286672,0
+PVH.US,D,20090820,000000,35.6124,36.3301,34.8727,35.0305,2125175.9012771,0
+PVH.US,D,20090821,000000,35.4147,36.1324,35.0903,36.0536,1114987.3057246,0
+PVH.US,D,20090824,000000,36.2113,36.8411,35.9259,36.1035,891316.00548375,0
+PVH.US,D,20090825,000000,36.5166,36.6725,35.818,36.5546,879319.94640876,0
+PVH.US,D,20090826,000000,36.4199,37.0478,36.2113,36.9399,937152.29200448,0
+PVH.US,D,20090827,000000,36.8212,37.1965,36.0236,36.9499,649557.44530145,0
+PVH.US,D,20090828,000000,37.1965,37.5318,36.881,37.5118,767831.93554836,0
+PVH.US,D,20090831,000000,37.1066,37.3731,36.8312,37.2264,1358027.2221417,0
+PVH.US,D,20090901,000000,37.1965,38.8344,36.8112,36.9399,1777341.2820569,0
+PVH.US,D,20090902,000000,36.6236,37.5708,36.6236,36.7413,963408.57363446,0
+PVH.US,D,20090903,000000,36.9499,38.3125,36.5846,38.2535,873193.68106355,0
+PVH.US,D,20090904,000000,38.0159,39.5701,38.0159,39.0301,1324612.7776513,0
+PVH.US,D,20090908,000000,39.4623,40.134,39.3844,40.1041,1137893.4268778,0
+PVH.US,D,20090909,000000,40.1041,41.1192,39.7788,40.9317,1581577.2994706,0
+PVH.US,D,20090910,000000,40.7839,41.7012,40.774,41.6323,837333.73964628,0
+PVH.US,D,20090911,000000,41.78,41.8289,40.9804,41.4936,631020.35819066,0
+PVH.US,D,20090914,000000,41.1392,41.4037,40.744,41.248,873857.90247383,0
+PVH.US,D,20090915,000000,41.1492,41.78,40.9705,41.4237,508852.70896886,0
+PVH.US,D,20090916,000000,41.5335,42.0146,41.248,41.9756,878937.24267011,0
+PVH.US,D,20090917,000000,41.8779,42.6175,41.3937,41.4536,819871.62926737,0
+PVH.US,D,20090918,000000,42.6375,42.6375,41.4137,41.9756,688267.62791366,0
+PVH.US,D,20090921,000000,41.6323,43.1885,41.2979,42.7662,1139060.5730965,0
+PVH.US,D,20090922,000000,43.0717,43.4449,42.0836,42.1133,1019175.1205152,0
+PVH.US,D,20090923,000000,42.2433,42.6175,41.809,41.9467,684350.42472482,0
+PVH.US,D,20090924,000000,42.1633,42.5975,40.9516,41.2779,609046.95216997,0
+PVH.US,D,20090925,000000,41.1292,41.5335,40.4574,40.8917,605352.15796014,0
+PVH.US,D,20090928,000000,41.1791,41.6123,40.9416,41.3069,877846.23646227,0
+PVH.US,D,20090929,000000,42.312,43.3472,42.0636,42.4588,967285.70313339,0
+PVH.US,D,20090930,000000,42.381,42.9638,41.3359,42.1633,685096.79719943,0
+PVH.US,D,20091001,000000,41.9079,42.2233,40.774,40.7928,638520.14925759,0
+PVH.US,D,20091002,000000,40.2408,40.734,40.0053,40.0452,783384.53460299,0
+PVH.US,D,20091005,000000,40.0941,41.7301,40.0941,41.7012,694919.86043897,0
+PVH.US,D,20091006,000000,41.9756,42.371,41.4836,41.9656,319111.80197612,0
+PVH.US,D,20091007,000000,41.789,42.1633,41.2091,41.8189,605804.99065613,0
+PVH.US,D,20091008,000000,42.0736,42.371,41.6123,42.2133,594941.01332113,0
+PVH.US,D,20091009,000000,42.0636,42.5476,41.5335,42.4787,421664.38182853,0
+PVH.US,D,20091012,000000,42.7263,43.1595,42.2033,42.3899,473727.11791922,0
+PVH.US,D,20091013,000000,42.3899,42.5287,41.8489,42.312,389406.06329205,0
+PVH.US,D,20091014,000000,43.0218,43.3572,42.6674,43.0417,517687.95575209,0
+PVH.US,D,20091015,000000,42.9339,43.6306,42.6674,42.8052,475800.93137215,0
+PVH.US,D,20091016,000000,42.4188,43.1985,42.302,42.9239,770959.68704595,0
+PVH.US,D,20091019,000000,42.874,43.2085,42.5975,42.7852,597019.83598529,0
+PVH.US,D,20091020,000000,43.0617,43.1305,42.2333,42.6773,591133.01093731,0
+PVH.US,D,20091021,000000,42.7662,43.1115,41.7012,41.78,613843.77285237,0
+PVH.US,D,20091022,000000,41.8879,43.5139,41.76,43.1395,731237.64376347,0
+PVH.US,D,20091023,000000,43.4149,44.0049,42.854,43.5039,789898.5128981,0
+PVH.US,D,20091026,000000,43.3951,44.1916,42.0636,42.331,839009.82172683,0
+PVH.US,D,20091027,000000,41.9946,42.0546,40.4275,40.8028,627606.07981021,0
+PVH.US,D,20091028,000000,40.8327,41.0704,38.5101,38.5969,752528.79521343,0
+PVH.US,D,20091029,000000,38.8055,40.5573,38.7656,40.3207,743486.1670849,0
+PVH.US,D,20091030,000000,40.134,41.2281,39.1299,39.5601,997022.38473218,0
+PVH.US,D,20091102,000000,39.659,40.754,39.09,40.203,806039.19335218,0
+PVH.US,D,20091103,000000,40.0452,41.2381,39.9075,41.0104,1132314.1674,0
+PVH.US,D,20091104,000000,41.248,41.2879,39.6689,39.7488,959451.29675569,0
+PVH.US,D,20091105,000000,40.164,40.9516,39.4534,40.9516,866546.45774949,0
+PVH.US,D,20091106,000000,40.694,41.3259,40.3497,41.1292,659654.01147464,0
+PVH.US,D,20091109,000000,41.4536,42.7163,41.2879,42.312,847421.28923924,0
+PVH.US,D,20091110,000000,42.2821,42.9638,41.8579,42.312,624374.13671885,0
+PVH.US,D,20091111,000000,42.854,43.2473,42.0146,42.381,617602.68496606,0
+PVH.US,D,20091112,000000,42.341,42.4188,40.714,40.7928,695114.21783505,0
+PVH.US,D,20091113,000000,40.9217,41.3748,40.4474,40.9605,799224.66238274,0
+PVH.US,D,20091116,000000,41.3748,42.2333,41.3748,41.9168,579549.7108684,0
+PVH.US,D,20091117,000000,41.6812,41.8579,40.8327,41.5624,783498.74461924,0
+PVH.US,D,20091118,000000,41.6323,42.2333,41.1791,41.77,875124.23107503,0
+PVH.US,D,20091119,000000,42.2333,43.3072,41.6812,42.371,1452617.1598087,0
+PVH.US,D,20091120,000000,41.9467,42.5875,41.5624,42.4488,1288036.5190269,0
+PVH.US,D,20091123,000000,42.7073,43.2872,41.799,41.9367,696428.63486413,0
+PVH.US,D,20091124,000000,41.8579,41.9267,41.0794,41.1791,574360.16802486,0
+PVH.US,D,20091125,000000,41.6912,41.7501,40.9117,41.2381,763194.40778336,0
+PVH.US,D,20091127,000000,40.4574,41.0204,40.0153,40.5473,237133.05452427,0
+PVH.US,D,20091130,000000,40.6541,40.6541,39.0101,39.4134,694711.47725143,0
+PVH.US,D,20091201,000000,39.9075,40.4974,39.8386,40.154,822930.25364986,0
+PVH.US,D,20091202,000000,40.0552,41.2679,39.9075,40.5174,957804.26810034,0
+PVH.US,D,20091203,000000,40.5273,40.5843,39.5311,39.9663,867858.87109408,0
+PVH.US,D,20091204,000000,40.3497,41.4536,39.9663,40.6042,747295.17131098,0
+PVH.US,D,20091207,000000,40.6241,40.734,39.7788,39.9175,487778.95728668,0
+PVH.US,D,20091208,000000,39.7088,40.0742,39.1199,39.4434,524261.04273981,0
+PVH.US,D,20091209,000000,39.5112,39.5211,38.4602,38.7366,883173.03169375,0
+PVH.US,D,20091210,000000,39.11,39.64,38.9224,39.0101,805097.46163926,0
+PVH.US,D,20091211,000000,39.1,39.9763,39.0601,39.8875,521846.60292265,0
+PVH.US,D,20091214,000000,40.164,40.3976,39.4434,40.2508,686304.01710801,0
+PVH.US,D,20091215,000000,39.9365,40.2508,39.5411,39.7688,532247.72913916,0
+PVH.US,D,20091216,000000,39.8975,40.3007,39.63,39.7088,354531.93464662,0
+PVH.US,D,20091217,000000,39.3255,39.5411,38.8734,39.1978,355462.6460948,0
+PVH.US,D,20091218,000000,39.1778,39.3844,38.4602,38.5869,940271.02692183,0
+PVH.US,D,20091221,000000,38.7856,39.7188,38.7856,39.6888,692112.69846067,0
+PVH.US,D,20091222,000000,40.0652,40.223,39.6689,39.9075,713462.95860325,0
+PVH.US,D,20091223,000000,40.124,40.5473,39.5311,39.8186,805342.91298997,0
+PVH.US,D,20091224,000000,39.9465,40.3497,39.7987,40.193,98591.295604648,0
+PVH.US,D,20091228,000000,40.2808,40.5653,39.7987,40.0552,524526.53093547,0
+PVH.US,D,20091229,000000,40.0253,40.4474,39.9075,40.3687,435822.41647423,0
+PVH.US,D,20091230,000000,40.0742,40.764,40.0452,40.704,356063.75144347,0
+PVH.US,D,20091231,000000,40.6641,40.754,40.0452,40.0842,348953.67701093,0
+PVH.US,D,20100104,000000,40.3207,40.9416,39.9265,40.4974,548529.66935019,0
+PVH.US,D,20100105,000000,40.4275,42.0935,40.3976,42.0146,846978.47496572,0
+PVH.US,D,20100106,000000,41.8879,43.1205,41.8879,43.0218,1127817.8993919,0
+PVH.US,D,20100107,000000,42.8152,43.8472,42.8152,43.0218,483883.79462729,0
+PVH.US,D,20100108,000000,42.7562,43.0916,42.5087,42.9539,337278.20745523,0
+PVH.US,D,20100111,000000,43.1985,43.2274,42.4987,42.864,332662.72021968,0
+PVH.US,D,20100112,000000,44.1048,44.2584,42.2233,42.7163,864174.09530673,0
+PVH.US,D,20100113,000000,42.9828,43.2772,42.7163,43.0816,439820.76888515,0
+PVH.US,D,20100114,000000,42.9139,43.4849,42.874,43.0018,579908.3703931,0
+PVH.US,D,20100115,000000,42.6574,43.2572,42.4288,42.5776,312777.15344337,0
+PVH.US,D,20100119,000000,42.6873,42.9638,42.312,42.874,423525.8047249,0
+PVH.US,D,20100120,000000,42.4089,42.8052,42.2631,42.6175,517306.25385568,0
+PVH.US,D,20100121,000000,42.6574,42.884,41.6323,42.0146,607030.24372517,0
+PVH.US,D,20100122,000000,42.0446,42.2133,40.734,40.9017,403440.87134129,0
+PVH.US,D,20100125,000000,41.3748,41.3748,40.3497,40.4175,672135.96403981,0
+PVH.US,D,20100126,000000,40.3397,40.704,39.3545,39.4234,1038022.7787228,0
+PVH.US,D,20100127,000000,39.2877,39.7388,38.9612,39.63,611589.62779485,0
+PVH.US,D,20100128,000000,39.7188,39.8875,39.2178,39.4134,889935.4668663,0
+PVH.US,D,20100129,000000,39.6101,39.7388,38.6269,38.7167,644597.32433266,0
+PVH.US,D,20100201,000000,39.0001,39.3745,38.7267,39.2278,447198.33519785,0
+PVH.US,D,20100202,000000,39.1778,40.0941,39.11,40.0652,378789.54099225,0
+PVH.US,D,20100203,000000,39.7488,39.7588,39.1578,39.4534,701656.24771308,0
+PVH.US,D,20100204,000000,39.09,39.8186,38.9224,38.9612,758928.56349229,0
+PVH.US,D,20100205,000000,38.9413,38.9413,37.6885,38.1248,1124616.0115681,0
+PVH.US,D,20100208,000000,38.2925,38.8434,37.9072,38.0359,586826.09111407,0
+PVH.US,D,20100209,000000,38.3713,38.9224,38.0848,38.6867,358930.02211439,0
+PVH.US,D,20100210,000000,38.4602,38.9323,38.2925,38.5589,448507.74301571,0
+PVH.US,D,20100211,000000,38.5869,39.3445,38.3324,39.2877,375979.37348722,0
+PVH.US,D,20100212,000000,38.9811,39.659,38.6867,39.63,450045.57086605,0
+PVH.US,D,20100216,000000,39.8675,40.2708,39.4912,40.2508,428914.71417576,0
+PVH.US,D,20100217,000000,40.9904,42.4388,40.8917,41.76,1265488.055556,0
+PVH.US,D,20100218,000000,41.77,42.1033,41.6623,42.0546,414919.97981642,0
+PVH.US,D,20100219,000000,42.0836,42.361,41.5136,41.76,509481.86590047,0
+PVH.US,D,20100222,000000,41.7301,41.8879,41.5335,41.7401,333707.64168412,0
+PVH.US,D,20100223,000000,41.5335,42.1633,41.2879,41.8779,438413.180527,0
+PVH.US,D,20100224,000000,41.9367,42.6475,41.789,42.5875,486010.70571934,0
+PVH.US,D,20100225,000000,41.9856,42.3989,41.7112,42.361,465485.96358894,0
+PVH.US,D,20100226,000000,42.4588,42.9728,42.341,42.884,407767.82800948,0
+PVH.US,D,20100301,000000,42.9728,43.6706,42.864,43.6506,406191.93015371,0
+PVH.US,D,20100302,000000,43.6606,43.9351,43.2085,43.4939,520789.65935124,0
+PVH.US,D,20100303,000000,43.2473,43.2473,41.76,41.8189,1464538.0807151,0
+PVH.US,D,20100304,000000,42.0046,42.371,41.8679,42.2721,1005285.579592,0
+PVH.US,D,20100305,000000,42.5576,43.6606,42.4987,43.6606,916088.55874476,0
+PVH.US,D,20100308,000000,43.7694,45.9694,43.7005,45.564,1534106.0064014,0
+PVH.US,D,20100309,000000,45.3385,46.0971,44.7935,45.042,792109.57873897,0
+PVH.US,D,20100310,000000,44.9332,45.7717,44.7435,45.604,597082.95204691,0
+PVH.US,D,20100311,000000,45.2705,47.6623,45.042,46.9705,1803929.1734709,0
+PVH.US,D,20100312,000000,47.1183,48.0685,46.7409,47.0403,644238.66480796,0
+PVH.US,D,20100315,000000,51.2417,53.8409,50.4999,51.6338,4483897.2599892,0
+PVH.US,D,20100316,000000,51.8664,53.1111,51.8405,52.9914,2365140.1619936,0
+PVH.US,D,20100317,000000,52.9914,53.3867,52.3116,53.3867,1152389.0823612,0
+PVH.US,D,20100318,000000,53.4266,53.9496,52.8327,53.2889,1190710.5501812,0
+PVH.US,D,20100319,000000,53.5444,53.6831,52.4703,52.9424,1439159.4128942,0
+PVH.US,D,20100322,000000,52.676,55.2482,52.1928,54.6173,1745023.8548278,0
+PVH.US,D,20100323,000000,55.7412,56.0477,54.2062,55.2682,2239015.235893,0
+PVH.US,D,20100324,000000,55.1015,56.0079,54.286,55.8692,1605701.6607972,0
+PVH.US,D,20100325,000000,56.0957,56.4401,54.6273,54.7073,1168477.6670183,0
+PVH.US,D,20100326,000000,54.7471,56.2324,54.7371,56.1935,955679.36069277,0
+PVH.US,D,20100329,000000,56.1436,56.7275,55.0615,56.1835,1017540.1139669,0
+PVH.US,D,20100330,000000,56.0877,56.5298,55.6345,56.2424,556666.63208671,0
+PVH.US,D,20100331,000000,56.1336,56.9551,56.0477,56.5199,1054414.9215811,0
+PVH.US,D,20100401,000000,56.9161,57.516,56.6786,57.4172,968533.99857412,0
+PVH.US,D,20100405,000000,57.4372,59.4196,57.4372,59.1521,1105614.0696543,0
+PVH.US,D,20100406,000000,59.1121,59.3206,58.629,59.2019,833357.42776481,0
+PVH.US,D,20100407,000000,59.2519,59.5943,58.659,59.0542,788776.44958059,0
+PVH.US,D,20100408,000000,58.9154,60.4905,58.1837,60.4117,1004320.8055073,0
+PVH.US,D,20100409,000000,60.776,61.7523,60.776,61.7523,1236679.0798786,0
+PVH.US,D,20100412,000000,61.8801,62.0776,61.2212,61.8311,884933.2685231,0
+PVH.US,D,20100413,000000,61.8311,62.1075,61.5936,61.9399,683399.67643167,0
+PVH.US,D,20100414,000000,61.7622,63.3094,61.7622,63.2215,716984.43410421,0
+PVH.US,D,20100415,000000,62.975,63.6737,62.8272,63.3094,841749.86027452,0
+PVH.US,D,20100416,000000,62.975,63.8794,62.3731,62.7773,1074152.2157047,0
+PVH.US,D,20100419,000000,62.4519,62.985,60.6382,61.9199,959351.11253092,0
+PVH.US,D,20100420,000000,62.3052,62.5908,61.0625,61.5146,993053.08574645,0
+PVH.US,D,20100421,000000,61.4747,64.8765,61.4747,64.6779,2123513.8449881,0
+PVH.US,D,20100422,000000,64.1848,66.5125,64.0471,66.0982,1844110.060503,0
+PVH.US,D,20100423,000000,66.8888,67.1853,65.677,66.0712,5672721.3412178,0
+PVH.US,D,20100426,000000,65.8107,66.2569,64.7367,65.2707,1653362.3020511,0
+PVH.US,D,20100427,000000,65.092,65.4095,63.1727,63.3693,1392674.9344391,0
+PVH.US,D,20100428,000000,63.7714,64.6289,62.2474,62.6395,1355266.1449068,0
+PVH.US,D,20100429,000000,63.2025,64.9443,63.1925,64.4513,781703.44331121,0
+PVH.US,D,20100430,000000,64.3116,64.7866,61.9698,62.0876,1310824.4227951,0
+PVH.US,D,20100503,000000,62.0378,64.2626,62.0378,63.4172,1540113.0525191,0
+PVH.US,D,20100504,000000,62.3142,62.3431,61.0915,61.6135,1024901.6508036,0
+PVH.US,D,20100505,000000,60.7561,62.3142,57.9363,59.5273,1477085.1530264,0
+PVH.US,D,20100506,000000,59.0642,59.9476,53.0713,57.3284,2770198.0067228,0
+PVH.US,D,20100507,000000,56.8064,57.4172,53.8319,53.9996,1795576.8146511,0
+PVH.US,D,20100510,000000,56.2724,58.8855,56.2134,58.7089,1491702.0314216,0
+PVH.US,D,20100511,000000,57.9762,61.8511,57.8873,60.283,1679062.5612335,0
+PVH.US,D,20100512,000000,60.6382,61.2712,60.0663,60.8849,784727.00321503,0
+PVH.US,D,20100513,000000,60.5994,61.2612,57.8973,58.4214,1252494.1616021,0
+PVH.US,D,20100514,000000,57.8095,57.9363,56.1735,57.0428,893791.55767803,0
+PVH.US,D,20100517,000000,57.2405,57.7117,54.7661,56.6786,1227446.1017231,0
+PVH.US,D,20100518,000000,56.0278,57.6338,54.9028,55.4678,1993598.9496641,0
+PVH.US,D,20100519,000000,55.1115,55.7312,53.0213,53.5044,2053551.1934561,0
+PVH.US,D,20100520,000000,51.7906,52.2328,50.0448,50.6587,3190255.4335859,0
+PVH.US,D,20100521,000000,49.2643,53.0313,49.2243,52.2028,2070068.5665954,0
+PVH.US,D,20100524,000000,53.23,54.9328,53.221,53.4845,2263965.115232,0
+PVH.US,D,20100525,000000,50.9052,53.2489,49.6006,53.1411,2517524.3752509,0
+PVH.US,D,20100526,000000,53.4745,54.4796,52.4215,52.4893,1304010.8936678,0
+PVH.US,D,20100527,000000,53.8219,55.2582,53.5044,55.2182,1318386.3280813,0
+PVH.US,D,20100528,000000,54.9528,55.7412,53.4645,53.9296,1847707.6760148,0
+PVH.US,D,20100601,000000,53.3767,53.7519,51.3014,51.3784,1190519.1983119,0
+PVH.US,D,20100602,000000,51.5141,52.5193,50.6886,52.4893,1575100.3893385,0
+PVH.US,D,20100603,000000,53.0713,53.9296,52.4215,53.7519,1376362.9389607,0
+PVH.US,D,20100604,000000,52.2228,52.705,50.0348,50.3132,771470.62659232,0
+PVH.US,D,20100607,000000,50.49,51.1039,48.0784,48.2542,1062969.652535,0
+PVH.US,D,20100608,000000,48.6793,49.7194,46.8806,49.3141,1968723.2066516,0
+PVH.US,D,20100609,000000,49.8092,52.2817,49.8092,50.6886,1528306.341629,0
+PVH.US,D,20100610,000000,51.594,53.1311,51.594,52.4703,832349.57446354,0
+PVH.US,D,20100611,000000,51.3884,53.211,51.044,52.3616,724025.38142165,0
+PVH.US,D,20100614,000000,52.7747,54.1562,52.715,53.2987,908028.73786132,0
+PVH.US,D,20100615,000000,53.6731,56.2824,53.2689,56.1635,1628050.7576608,0
+PVH.US,D,20100616,000000,55.0815,55.7912,54.5675,54.795,1567000.4947653,0
+PVH.US,D,20100617,000000,54.7271,55.2083,54.0494,54.3929,1024123.219377,0
+PVH.US,D,20100618,000000,54.3049,55.1015,53.6242,54.1263,732135.29441748,0
+PVH.US,D,20100621,000000,55.4179,55.4179,52.4703,52.7847,1245733.7301142,0
+PVH.US,D,20100622,000000,52.9714,53.8019,50.2635,50.3033,973904.87486451,0
+PVH.US,D,20100623,000000,50.3722,50.9252,48.6793,50.4511,1218241.1751504,0
+PVH.US,D,20100624,000000,50.2235,50.2235,48.8749,48.9798,898144.56224466,0
+PVH.US,D,20100625,000000,49.1474,50.0058,48.6195,49.5108,1417412.4232215,0
+PVH.US,D,20100628,000000,49.4519,49.9171,48.0784,48.3329,873613.45296536,0
+PVH.US,D,20100629,000000,47.3757,47.4926,44.6937,45.082,1687162.455807,0
+PVH.US,D,20100630,000000,45.1049,46.6481,44.7875,45.599,1187643.9110607,0
+PVH.US,D,20100701,000000,45.624,46.175,43.7294,45.6729,1551099.2546083,0
+PVH.US,D,20100702,000000,45.8515,46.0182,44.3284,44.8035,971063.65024979,0
+PVH.US,D,20100706,000000,45.6829,46.3127,42.1833,42.381,1727166.0167611,0
+PVH.US,D,20100707,000000,42.5875,45.1208,42.4288,44.9721,1829860.8582127,0
+PVH.US,D,20100708,000000,45.9304,47.207,45.2307,46.9605,1864781.0716015,0
+PVH.US,D,20100709,000000,46.9904,47.3857,46.3616,47.247,917478.11394244,0
+PVH.US,D,20100712,000000,47.0503,47.4826,45.584,46.4184,812868.75195533,0
+PVH.US,D,20100713,000000,47.3059,48.5116,47.197,48.2352,782971.7755969,0
+PVH.US,D,20100714,000000,48.1473,48.5695,47.2959,47.5224,856558.09053906,0
+PVH.US,D,20100715,000000,47.4736,47.6623,46.0182,46.8806,795539.88659539,0
+PVH.US,D,20100716,000000,46.4184,46.6321,44.3184,44.4881,752045.90724999,0
+PVH.US,D,20100719,000000,44.6048,45.4942,43.9151,45.3884,1165171.5876006,0
+PVH.US,D,20100720,000000,44.7635,46.8407,44.4481,46.5343,924129.3446255,0
+PVH.US,D,20100721,000000,46.9106,47.227,45.8515,46.4854,798867.00470028,0
+PVH.US,D,20100722,000000,47.712,49.6895,47.4646,49.3141,1004850.7800563,0
+PVH.US,D,20100723,000000,48.9798,50.9152,48.6295,50.4211,934698.78033965,0
+PVH.US,D,20100726,000000,50.4211,51.8006,50.0548,51.7607,653983.58435217,0
+PVH.US,D,20100727,000000,52.3316,52.4215,49.8881,50.1048,1136780.3801406,0
+PVH.US,D,20100728,000000,49.8591,50.6787,49.5607,49.9071,983738.95836878,0
+PVH.US,D,20100729,000000,50.3622,51.014,49.2053,50.6886,1345618.4040606,0
+PVH.US,D,20100730,000000,49.8092,51.3884,49.5408,51.1338,830128.49020021,0
+PVH.US,D,20100802,000000,52.124,52.666,51.9054,52.626,748126.70037665,0
+PVH.US,D,20100803,000000,52.2028,52.3116,50.4022,50.4311,944160.17852773,0
+PVH.US,D,20100804,000000,50.8952,52.676,50.7185,52.5483,912028.09211448,0
+PVH.US,D,20100805,000000,51.9952,52.636,51.5051,52.2228,451771.74505899,0
+PVH.US,D,20100806,000000,51.4184,52.5383,51.3584,52.3216,595125.35229473,0
+PVH.US,D,20100809,000000,52.5861,53.0912,52.2418,52.9914,468608.70587529,0
+PVH.US,D,20100810,000000,51.8954,52.9225,51.7806,52.4893,432464.24125965,0
+PVH.US,D,20100811,000000,51.3984,51.3984,49.383,49.5018,881809.52439451,0
+PVH.US,D,20100812,000000,48.3229,50.2735,48.284,50.0258,648163.88273478,0
+PVH.US,D,20100813,000000,49.9371,49.9659,48.4627,48.5216,685449.44567064,0
+PVH.US,D,20100816,000000,47.822,48.6993,47.4146,47.6123,1020930.3481333,0
+PVH.US,D,20100817,000000,48.5795,50.1445,48.3629,49.0976,656313.86942052,0
+PVH.US,D,20100818,000000,48.9429,50.2435,48.3729,49.5508,529696.03693406,0
+PVH.US,D,20100819,000000,49.3042,49.4419,48.1772,48.4527,435367.58009374,0
+PVH.US,D,20100820,000000,48.2352,48.8649,47.3358,48.6693,434841.61291366,0
+PVH.US,D,20100823,000000,49.0196,49.7294,48.1383,48.1383,530757.98971672,0
+PVH.US,D,20100824,000000,47.1681,47.178,45.614,45.6529,1163136.8459954,0
+PVH.US,D,20100825,000000,45.0221,46.2538,44.8734,45.9214,1692874.9603038,0
+PVH.US,D,20100826,000000,46.2538,46.3127,44.4781,44.6538,1010648.4411444,0
+PVH.US,D,20100827,000000,45.2905,46.6721,44.1347,46.3906,1001180.0300605,0
+PVH.US,D,20100830,000000,46.0281,46.4554,44.9132,44.9921,636364.18474036,0
+PVH.US,D,20100831,000000,44.4411,46.153,44.0379,45.0171,1145372.1792576,0
+PVH.US,D,20100901,000000,46.2837,47.9207,46.147,47.217,936179.50318187,0
+PVH.US,D,20100902,000000,47.0603,49.8292,47.0603,49.5906,1166965.8870664,0
+PVH.US,D,20100903,000000,50.3332,50.9452,49.6495,50.3522,853487.44404959,0
+PVH.US,D,20100907,000000,49.9659,50.3822,49.6595,49.7593,865999.45188219,0
+PVH.US,D,20100908,000000,52.4403,54.9827,51.9853,53.2789,3940539.100322,0
+PVH.US,D,20100909,000000,54.5775,55.1693,53.191,53.5644,1064692.8212011,0
+PVH.US,D,20100910,000000,53.8219,54.1263,53.0513,53.1012,529928.46433554,0
+PVH.US,D,20100913,000000,53.7031,55.5546,53.5842,55.3081,919200.28076638,0
+PVH.US,D,20100914,000000,54.805,56.1635,54.7073,55.6735,701591.12796698,0
+PVH.US,D,20100915,000000,55.6445,56.3412,55.1893,55.6345,504315.36542864,0
+PVH.US,D,20100916,000000,55.1993,56.1735,55.1993,55.4578,433470.09087643,0
+PVH.US,D,20100917,000000,56.0477,57.3384,55.7124,57.2305,2039080.5840291,0
+PVH.US,D,20100920,000000,57.4072,59.3008,57.2505,59.1421,1744188.3183932,0
+PVH.US,D,20100921,000000,59.1421,59.2119,57.7895,58.2337,1065222.7957502,0
+PVH.US,D,20100922,000000,58.4613,58.6789,56.6786,57.3384,958414.39002924,0
+PVH.US,D,20100923,000000,56.6686,57.2995,56.0957,56.2234,596375.65141997,0
+PVH.US,D,20100924,000000,57.0828,58.8456,57.0828,57.9263,802194.12280517,0
+PVH.US,D,20100927,000000,57.8195,58.9254,57.6718,57.8684,781777.57963755,0
+PVH.US,D,20100928,000000,58.035,58.2237,56.46,58.1837,813277.50359244,0
+PVH.US,D,20100929,000000,58.025,58.7867,57.7317,58.4314,846827.1967863,0
+PVH.US,D,20100930,000000,58.8436,59.711,57.8275,59.2798,1059781.7905025,0
+PVH.US,D,20101001,000000,59.9676,60.4905,58.8855,59.1121,868837.67097018,0
+PVH.US,D,20101004,000000,60.8259,61.0825,58.6689,59.653,1095192.9065928,0
+PVH.US,D,20101005,000000,60.3518,62.0188,60.1163,61.4947,761128.60906843,0
+PVH.US,D,20101006,000000,61.1413,61.3289,60.5005,61.0236,804534.426296,0
+PVH.US,D,20101007,000000,61.5436,62.3052,61.1513,61.8601,721004.82704458,0
+PVH.US,D,20101008,000000,61.9299,63.0548,61.7423,62.1874,579403.44190022,0
+PVH.US,D,20101011,000000,62.1375,62.7673,61.2112,61.6434,662417.09239404,0
+PVH.US,D,20101012,000000,61.2612,62.3931,60.4417,62.1175,676959.8344629,0
+PVH.US,D,20101013,000000,62.5708,62.7485,62.0088,62.0477,555898.21908266,0
+PVH.US,D,20101014,000000,61.9798,62.7673,61.8801,62.5208,602213.38619781,0
+PVH.US,D,20101015,000000,63.1925,63.1925,61.4059,61.9988,779461.32036066,0
+PVH.US,D,20101018,000000,62.0477,62.3431,61.2812,61.5536,742900.08936995,0
+PVH.US,D,20101019,000000,60.4715,61.1015,58.7089,59.1421,1831819.4598071,0
+PVH.US,D,20101020,000000,59.5453,60.263,59.3406,59.7819,881097.21455633,0
+PVH.US,D,20101021,000000,60.1841,60.4805,59.692,60.0863,1462340.0388234,0
+PVH.US,D,20101022,000000,60.1652,61.2212,60.0763,60.8259,364941.0756011,0
+PVH.US,D,20101025,000000,61.6036,62.5108,61.4648,61.7123,1254397.6618729,0
+PVH.US,D,20101026,000000,61.5047,62.4131,61.1613,62.0477,1031296.4098712,0
+PVH.US,D,20101027,000000,61.4359,61.4359,59.6332,60.5695,1036398.7924392,0
+PVH.US,D,20101028,000000,61.0915,61.0915,59.5083,60.0663,946947.30366108,0
+PVH.US,D,20101029,000000,59.9116,60.7102,59.8337,60.4447,963872.42659518,0
+PVH.US,D,20101101,000000,60.8359,61.4648,60.4715,60.6972,1268571.7259947,0
+PVH.US,D,20101102,000000,61.3289,61.6634,60.233,60.8948,920872.35547795,0
+PVH.US,D,20101103,000000,61.0236,61.1413,59.672,60.4617,857496.81672522,0
+PVH.US,D,20101104,000000,61.6135,62.2762,60.9936,62.1775,1032386.4142369,0
+PVH.US,D,20101105,000000,61.9798,63.4471,61.9798,63.3783,830423.03182105,0
+PVH.US,D,20101108,000000,63.0848,64.0959,62.946,64.057,863404.68046042,0
+PVH.US,D,20101109,000000,64.0381,65.2009,63.8794,64.571,1336879.3341333,0
+PVH.US,D,20101110,000000,63.477,63.487,61.8701,62.2274,1838643.0073568,0
+PVH.US,D,20101111,000000,61.3479,62.0876,61.0036,61.5736,1027575.567763,0
+PVH.US,D,20101112,000000,60.9736,64.4613,58.609,58.649,1548943.2900911,0
+PVH.US,D,20101115,000000,60.6972,61.5047,59.1121,59.2019,1384952.7343933,0
+PVH.US,D,20101116,000000,58.8855,59.4694,58.1937,58.629,1409714.2673895,0
+PVH.US,D,20101117,000000,58.9654,60.786,58.8067,60.6382,1104672.3379413,0
+PVH.US,D,20101118,000000,61.3679,62.2274,61.1413,61.9299,736625.55137206,0
+PVH.US,D,20101119,000000,61.7423,63.1337,61.6434,63.0748,585616.86752099,0
+PVH.US,D,20101122,000000,62.5908,64.4613,62.0976,64.3414,638902.85299625,0
+PVH.US,D,20101123,000000,63.1727,64.6978,63.0648,63.8014,728431.48362742,0
+PVH.US,D,20101124,000000,64.8666,66.6123,64.3414,66.5424,908253.15052483,0
+PVH.US,D,20101126,000000,65.8906,66.7789,65.7918,66.5523,240719.64977135,0
+PVH.US,D,20101129,000000,66.0582,67.1024,65.655,66.8668,865865.20502098,0
+PVH.US,D,20101130,000000,65.9195,67.4278,65.5363,66.8479,2523234.8760633,0
+PVH.US,D,20101201,000000,68.2752,69.6856,68.2462,68.9929,1240983.9960174,0
+PVH.US,D,20101202,000000,69.0528,70.569,68.1085,70.1887,1331686.7857629,0
+PVH.US,D,20101203,000000,69.6856,71.3596,67.4966,68.973,2181901.211189,0
+PVH.US,D,20101206,000000,69.2414,69.3014,67.8899,68.365,807663.17963585,0
+PVH.US,D,20101207,000000,69.0428,69.4681,67.5655,67.7921,1037874.5060702,0
+PVH.US,D,20101208,000000,68.1185,68.5607,66.7979,67.5455,785519.46043302,0
+PVH.US,D,20101209,000000,68.1285,68.2952,67.6424,68.1685,671108.07389358,0
+PVH.US,D,20101210,000000,68.2372,68.6974,67.4368,68.1685,551075.35050181,0
+PVH.US,D,20101213,000000,68.4349,68.954,67.0156,67.1323,947205.77896101,0
+PVH.US,D,20101214,000000,67.1913,67.347,65.3297,65.5173,1349245.0729976,0
+PVH.US,D,20101215,000000,65.092,65.8507,64.6479,64.6779,917684.49344549,0
+PVH.US,D,20101216,000000,64.9873,65.7459,64.6898,65.677,1059543.3520475,0
+PVH.US,D,20101217,000000,65.695,66.7979,65.675,66.6023,921490.49214483,0
+PVH.US,D,20101220,000000,66.74,67.0455,65.7728,65.9605,749449.13214373,0
+PVH.US,D,20101221,000000,66.1272,66.4925,65.5572,66.4036,477622.28057862,0
+PVH.US,D,20101222,000000,66.77,66.77,64.61,64.9843,686185.79972276,0
+PVH.US,D,20101223,000000,65.181,65.9705,64.1658,64.6289,728571.74154211,0
+PVH.US,D,20101227,000000,64.61,64.61,63.6337,63.9691,453629.16058639,0
+PVH.US,D,20101228,000000,64.057,64.3116,62.5308,62.6785,634108.03599834,0
+PVH.US,D,20101229,000000,62.7235,63.4331,62.5268,62.5958,545879.7966048,0
+PVH.US,D,20101230,000000,62.4479,63.3154,62.3981,62.9021,384528.09338757,0
+PVH.US,D,20101231,000000,62.4778,62.7035,62.0128,62.0926,431855.121173,0
+PVH.US,D,20110103,000000,62.8272,63.0149,61.6036,62.3331,590921.62222302,0
+PVH.US,D,20110104,000000,62.5408,62.6306,60.1841,60.6672,923344.90214548,0
+PVH.US,D,20110105,000000,60.3328,61.8111,59.732,61.7423,922650.62546776,0
+PVH.US,D,20110106,000000,61.6334,61.6834,59.5553,60.233,1011620.2281248,0
+PVH.US,D,20110107,000000,59.1221,59.4096,57.1717,58.055,1887693.2038084,0
+PVH.US,D,20110110,000000,58.025,61.0236,57.8684,60.8849,1745666.0357087,0
+PVH.US,D,20110111,000000,59.3896,60.1063,58.4514,59.0642,2131580.6787672,0
+PVH.US,D,20110112,000000,59.682,59.8597,59.1221,59.3996,776769.37024087,0
+PVH.US,D,20110113,000000,59.6142,59.9086,59.2419,59.4594,867679.54133174,0
+PVH.US,D,20110114,000000,59.5083,59.8397,58.9254,59.653,489386.91409438,0
+PVH.US,D,20110118,000000,59.4396,59.5943,57.9563,58.7188,1284181.4300575,0
+PVH.US,D,20110119,000000,58.639,58.639,57.5061,57.8095,679441.39771068,0
+PVH.US,D,20110120,000000,57.7416,58.3434,57.1018,57.2505,842860.90332732,0
+PVH.US,D,20110121,000000,57.6438,57.6638,55.4478,55.9979,1030899.6803411,0
+PVH.US,D,20110124,000000,56.2824,58.4014,56.2824,57.7416,1420880.8010834,0
+PVH.US,D,20110125,000000,57.4671,57.7217,56.6287,57.7017,545026.22700968,0
+PVH.US,D,20110126,000000,58.134,59.0043,57.3973,58.7089,898420.0688628,0
+PVH.US,D,20110127,000000,58.5202,59.1221,58.035,58.7288,977943.30096534,0
+PVH.US,D,20110128,000000,58.6789,58.8556,56.8264,57.2006,659758.20306842,0
+PVH.US,D,20110131,000000,57.3084,57.8873,56.5179,57.515,1025526.8003662,0
+PVH.US,D,20110201,000000,58.025,58.4813,57.3973,57.9962,1130112.1181394,0
+PVH.US,D,20110202,000000,57.8494,57.8873,56.2824,56.9461,855319.8135208,0
+PVH.US,D,20110203,000000,56.9651,58.659,56.9461,58.065,714142.20764725,0
+PVH.US,D,20110204,000000,58.4414,61.3579,57.8774,60.6572,1563084.2934186,0
+PVH.US,D,20110207,000000,60.7172,62.6395,60.1163,61.8511,1430110.7737122,0
+PVH.US,D,20110208,000000,61.7811,62.442,60.7272,62.2952,1150827.2102968,0
+PVH.US,D,20110209,000000,62.3931,63.4571,61.3579,61.5146,1470046.2093935,0
+PVH.US,D,20110210,000000,61.0915,61.3479,60.0065,61.2202,1071667.6469302,0
+PVH.US,D,20110211,000000,61.0915,61.5936,60.786,61.1115,516886.48195386,0
+PVH.US,D,20110214,000000,61.2901,61.3389,60.283,60.9148,692800.96408491,0
+PVH.US,D,20110215,000000,60.6872,61.3001,59.7619,60.243,983472.46833086,0
+PVH.US,D,20110216,000000,60.5295,60.6972,59.1521,59.2519,1053151.5985067,0
+PVH.US,D,20110218,000000,58.2537,58.5102,57.536,57.7895,1069967.5206357,0
+PVH.US,D,20110222,000000,57.4172,59.8118,57.1518,58.3914,2692004.2192831,0
+PVH.US,D,20110223,000000,58.3434,59.3696,56.9841,57.9962,1633221.2655016,0
+PVH.US,D,20110224,000000,58.134,59.1421,57.8774,58.609,1390505.9459727,0
+PVH.US,D,20110225,000000,58.8246,59.9176,58.597,59.3776,1225307.168524,0
+PVH.US,D,20110228,000000,59.5003,60.1083,58.6989,59.1341,608392.74918216,0
+PVH.US,D,20110301,000000,59.2409,60.9936,57.7297,58.2117,1421613.1477664,0
+PVH.US,D,20110302,000000,58.112,59.0422,58.0131,58.3116,728790.14315213,0
+PVH.US,D,20110303,000000,58.9634,60.7072,58.637,60.4307,818092.3574353,0
+PVH.US,D,20110304,000000,60.4007,60.8649,59.9566,60.4107,712979.06879756,0
+PVH.US,D,20110307,000000,60.282,60.6083,58.2717,59.5833,1189932.1187546,0
+PVH.US,D,20110308,000000,59.4674,60.9736,59.2009,60.242,588472.11792718,0
+PVH.US,D,20110309,000000,60.0753,62.0986,60.0453,61.8999,865366.28758159,0
+PVH.US,D,20110310,000000,61.1413,61.3579,60.1253,60.5285,803790.0575059,0
+PVH.US,D,20110311,000000,59.8298,61.9299,59.5343,61.7622,727234.28214132,0
+PVH.US,D,20110314,000000,61.1513,61.4847,59.5643,60.1931,622067.89586444,0
+PVH.US,D,20110315,000000,58.5771,59.9266,57.9333,59.5343,704392.27889179,0
+PVH.US,D,20110316,000000,59.4176,60.4507,58.617,59.1111,683553.96013784,0
+PVH.US,D,20110317,000000,60.266,60.296,58.5501,58.6,894630.09963943,0
+PVH.US,D,20110318,000000,59.4076,59.4076,55.7972,55.9249,1456910.0538405,0
+PVH.US,D,20110321,000000,56.8234,57.0011,56.0238,56.3482,1100093.918869,0
+PVH.US,D,20110322,000000,56.5758,56.7934,55.5706,55.7372,1178954.9332456,0
+PVH.US,D,20110323,000000,55.5706,57.3264,54.3279,56.5558,1760991.2165731,0
+PVH.US,D,20110324,000000,56.9021,58.4693,56.9021,58.2517,1484214.2624616,0
+PVH.US,D,20110325,000000,58.657,60.0065,57.9433,59.5543,1247564.0959008,0
+PVH.US,D,20110328,000000,59.8487,61.1513,59.0522,59.3286,2859237.7383371,0
+PVH.US,D,20110329,000000,61.4449,64.5021,60.8839,64.2846,4104870.2823842,0
+PVH.US,D,20110330,000000,64.0011,64.0011,63.0558,63.6148,1868267.4826238,0
+PVH.US,D,20110331,000000,63.6118,64.2406,63.0109,64.1129,1090182.6935116,0
+PVH.US,D,20110401,000000,64.7886,65.7848,64.2546,65.2527,1135615.2376064,0
+PVH.US,D,20110404,000000,65.638,65.9525,64.1069,64.5121,734456.56290561,0
+PVH.US,D,20110405,000000,64.5081,65.8896,64.4293,65.159,993736.34215944,0
+PVH.US,D,20110406,000000,65.5193,65.9425,63.7724,64.3235,614196.42132359,0
+PVH.US,D,20110407,000000,64.3434,65.5293,63.9911,64.058,804110.6470252,0
+PVH.US,D,20110408,000000,64.2746,64.4633,62.5918,63.1837,544496.2524606,0
+PVH.US,D,20110411,000000,63.1737,64.4832,63.1247,64.0869,777754.18117042,0
+PVH.US,D,20110412,000000,63.6407,65.2887,63.2375,64.9233,1058044.5960448,0
+PVH.US,D,20110413,000000,65.4125,65.4704,64.4733,65.2029,982007.77496461,0
+PVH.US,D,20110414,000000,64.591,66.3179,64.591,65.677,1240434.9864655,0
+PVH.US,D,20110415,000000,65.7748,66.2699,64.9084,65.4704,657071.26215985,0
+PVH.US,D,20110418,000000,64.4633,65.2029,63.7437,65.0343,560524.72658294,0
+PVH.US,D,20110419,000000,65.2527,66.2979,64.9773,65.3327,836146.55658266,0
+PVH.US,D,20110420,000000,66.6932,69.1167,66.5553,67.8451,1647279.1159226,0
+PVH.US,D,20110421,000000,68.0337,68.2024,67.0285,67.9139,570474.0219457,0
+PVH.US,D,20110425,000000,67.7562,68.8401,67.5775,68.4579,769718.40450093,0
+PVH.US,D,20110426,000000,69.0678,69.1665,67.5975,68.1924,881001.03770055,0
+PVH.US,D,20110427,000000,68.4679,70.565,68.379,70.535,952347.23337665,0
+PVH.US,D,20110428,000000,70.1048,70.8025,69.4831,70.535,741981.40002872,0
+PVH.US,D,20110429,000000,70.3793,70.4761,69.2444,69.4221,774947.01919213,0
+PVH.US,D,20110502,000000,69.6606,69.8893,67.9039,68.4289,868421.90643733,0
+PVH.US,D,20110503,000000,68.0905,68.6914,66.0882,66.7101,1188638.7404128,0
+PVH.US,D,20110504,000000,66.8189,67.4877,65.7339,66.8479,899561.16718303,0
+PVH.US,D,20110505,000000,66.4326,69.4121,66.2669,68.6425,1161839.4602845,0
+PVH.US,D,20110506,000000,69.0068,69.3532,65.9795,66.5823,1324435.4515735,0
+PVH.US,D,20110509,000000,66.8189,68.2203,66.3936,68.0705,1014382.3072018,0
+PVH.US,D,20110510,000000,68.2103,69.3044,68.0217,68.967,502308.67540632,0
+PVH.US,D,20110511,000000,68.9081,69.0168,67.7831,68.2682,723861.07929303,0
+PVH.US,D,20110512,000000,68.1405,69.492,67.7232,69.4031,392727.17034346,0
+PVH.US,D,20110513,000000,69.2644,69.6986,68.397,68.8681,428067.15563413,0
+PVH.US,D,20110516,000000,68.5627,68.8292,66.9167,67.2601,733357.54195979,0
+PVH.US,D,20110517,000000,66.74,67.5755,65.674,66.3836,769430.87577582,0
+PVH.US,D,20110518,000000,66.5723,67.4778,66.5225,67.1024,371795.68026045,0
+PVH.US,D,20110519,000000,67.4976,68.397,66.6812,68.1705,405493.646107,0
+PVH.US,D,20110520,000000,67.4578,67.5475,64.3594,64.8845,1596474.6936951,0
+PVH.US,D,20110523,000000,63.8764,65.3187,63.4331,64.1229,818053.28558764,0
+PVH.US,D,20110524,000000,64.2706,64.8845,63.8864,64.054,505846.18038325,0
+PVH.US,D,20110525,000000,61.9139,63.1985,61.0375,62.4579,1633904.5219147,0
+PVH.US,D,20110526,000000,62.6256,65.5263,62.6256,65.2987,1154117.2602385,0
+PVH.US,D,20110527,000000,64.7846,67.0545,64.0829,65.684,1044633.935716,0
+PVH.US,D,20110531,000000,66.5923,66.9766,64.5581,65.081,2385269.1764362,0
+PVH.US,D,20110601,000000,67.4778,67.5375,64.1828,65.4574,3764620.610822,0
+PVH.US,D,20110602,000000,65.3885,65.9695,63.7595,64.2806,1353054.0772237,0
+PVH.US,D,20110603,000000,63.4531,65.4285,63.2954,63.7595,1065485.2784191,0
+PVH.US,D,20110606,000000,63.8184,64.1917,62.438,62.5558,856525.02974488,0
+PVH.US,D,20110607,000000,62.6355,63.7297,62.5268,63.2864,873697.60771419,0
+PVH.US,D,20110608,000000,62.9021,63.0209,61.1653,61.6674,1222849.6494902,0
+PVH.US,D,20110609,000000,61.7273,62.951,60.5824,62.4181,918019.10875625,0
+PVH.US,D,20110610,000000,61.9928,62.4778,60.9676,61.3131,970990.5157657,0
+PVH.US,D,20110613,000000,61.6774,63.3653,61.6574,62.2324,1101074.7224295,0
+PVH.US,D,20110614,000000,62.951,63.7884,62.7535,62.9021,1091463.0479042,0
+PVH.US,D,20110615,000000,62.0926,62.5458,60.8389,61.2842,1122117.4170021,0
+PVH.US,D,20110616,000000,61.5776,61.9638,60.1283,60.8879,1194679.8491669,0
+PVH.US,D,20110617,000000,61.4588,62.2812,61.0765,61.7572,1243167.0102753,0
+PVH.US,D,20110620,000000,61.4389,63.0309,61.3031,62.5268,803842.15330278,0
+PVH.US,D,20110621,000000,62.6935,64.4293,62.6935,63.6607,867387.00339538,0
+PVH.US,D,20110622,000000,63.533,63.7784,62.2812,62.3102,529167.06422723,0
+PVH.US,D,20110623,000000,61.7273,64.587,61.6076,64.5181,1389164.4792029,0
+PVH.US,D,20110624,000000,64.5181,64.9233,63.2764,63.4731,1351678.5478174,0
+PVH.US,D,20110627,000000,63.5918,64.6269,63.1507,63.7007,583183.39270112,0
+PVH.US,D,20110628,000000,64.0829,65.0513,63.9661,64.607,566331.40425111,0
+PVH.US,D,20110629,000000,64.7647,65.081,63.9661,64.2906,711360.09172514,0
+PVH.US,D,20110630,000000,64.3195,65.3786,64.3006,64.587,809849.19942052,0
+PVH.US,D,20110701,000000,64.7846,66.2169,64.0261,66.1272,1053127.5542927,0
+PVH.US,D,20110705,000000,66.2669,67.6942,65.5063,67.5575,943813.54111001,0
+PVH.US,D,20110706,000000,67.4078,68.5537,66.9666,68.2492,1005413.8153997,0
+PVH.US,D,20110707,000000,68.947,70.4193,68.7004,69.6208,1138011.6442631,0
+PVH.US,D,20110708,000000,68.4659,69.1646,67.6544,69.1447,916360.0579939,0
+PVH.US,D,20110711,000000,67.4378,69.1347,66.6712,67.328,1050668.0315744,0
+PVH.US,D,20110712,000000,67.1223,67.6544,66.6622,66.9666,1141668.3684676,0
+PVH.US,D,20110713,000000,67.5755,70.1637,67.5076,69.4521,1779869.9318903,0
+PVH.US,D,20110714,000000,70.3494,72.3328,69.9661,71.8186,2367515.5299631,0
+PVH.US,D,20110715,000000,72.2928,73.0415,71.7689,72.7889,1984537.2865328,0
+PVH.US,D,20110718,000000,72.6591,73.1892,71.7689,72.4026,1525563.2975545,0
+PVH.US,D,20110719,000000,73.0035,74.5717,72.8748,74.2741,1442916.3213235,0
+PVH.US,D,20110720,000000,74.1364,74.1364,72.165,72.9337,791155.82491908,0
+PVH.US,D,20110721,000000,73.6832,74.8401,73.1592,74.0476,1124115.0904441,0
+PVH.US,D,20110722,000000,74.0177,74.3441,73.4676,73.6632,399682.96106984,0
+PVH.US,D,20110725,000000,72.9337,73.7332,72.6292,73.2092,514536.16004056,0
+PVH.US,D,20110726,000000,73.1002,73.8799,72.5603,72.6891,897459.30214717,0
+PVH.US,D,20110727,000000,72.6891,72.6891,70.604,70.7827,862579.16244825,0
+PVH.US,D,20110728,000000,71.107,72.4915,70.614,70.8125,798177.7372338,0
+PVH.US,D,20110729,000000,69.995,71.2169,68.5437,70.584,786110.54735922,0
+PVH.US,D,20110801,000000,71.6899,72.175,68.9969,69.7385,1635352.1839627,0
+PVH.US,D,20110802,000000,69.2344,69.8683,66.5325,66.6322,1654743.8425109,0
+PVH.US,D,20110803,000000,66.8289,68.6814,64.7647,68.4958,1129739.4328232,0
+PVH.US,D,20110804,000000,66.9167,67.4378,61.4887,61.6076,2380146.7570233,0
+PVH.US,D,20110805,000000,62.6355,66.3049,61.1453,65.7339,2494989.9375715,0
+PVH.US,D,20110808,000000,63.4331,64.1917,56.3003,57.1508,3237594.4834783,0
+PVH.US,D,20110809,000000,58.2937,60.1482,55.0675,60.1382,1783427.4737123,0
+PVH.US,D,20110810,000000,59.1241,62.1625,58.6989,59.154,2007121.8163248,0
+PVH.US,D,20110811,000000,59.5193,63.1107,59.3118,62.2524,1416233.2548959,0
+PVH.US,D,20110812,000000,62.6445,64.1528,61.4687,63.7007,1092354.6875048,0
+PVH.US,D,20110815,000000,64.1728,65.111,62.4968,63.8764,610355.35814559,0
+PVH.US,D,20110816,000000,63.0508,63.1107,61.1653,61.8161,915264.04257484,0
+PVH.US,D,20110817,000000,62.4181,62.981,59.1939,59.8238,1215283.7368349,0
+PVH.US,D,20110818,000000,57.9862,58.035,53.4316,54.0345,2222982.7544017,0
+PVH.US,D,20110819,000000,53.2629,54.9388,50.461,50.7785,2205444.5040119,0
+PVH.US,D,20110822,000000,52.2448,53.4595,51.5661,52.0181,1205896.4749732,0
+PVH.US,D,20110823,000000,52.2847,56.0557,51.5661,55.8082,1071006.4310467,0
+PVH.US,D,20110824,000000,56.2604,58.8766,55.7194,58.5401,1368579.6265376,0
+PVH.US,D,20110825,000000,59.2728,60.1572,56.5478,56.9241,1283985.0689768,0
+PVH.US,D,20110826,000000,56.5878,60.7591,56.2704,60.256,1151378.2235331,0
+PVH.US,D,20110829,000000,61.5576,63.8964,61.3429,63.6207,1257831.9770983,0
+PVH.US,D,20110830,000000,63.3453,64.3594,62.0128,64.0261,1497401.5119693,0
+PVH.US,D,20110831,000000,65.7629,68.0118,64.2606,65.7629,2303141.1544893,0
+PVH.US,D,20110901,000000,66.0194,67.8131,65.071,65.5063,1642651.6065801,0
+PVH.US,D,20110902,000000,64.1229,64.1728,61.0176,61.5776,1107395.3451707,0
+PVH.US,D,20110906,000000,59.3606,60.6702,57.9662,59.8916,1684832.1707386,0
+PVH.US,D,20110907,000000,61.1952,63.4631,60.3947,62.8232,1780926.8754618,0
+PVH.US,D,20110908,000000,62.2124,64.0829,62.0028,62.3681,1221538.2379878,0
+PVH.US,D,20110909,000000,61.6076,63.542,59.5573,60.6312,1738857.5157927,0
+PVH.US,D,20110912,000000,59.5093,62.5558,59.0752,61.1753,1494805.7387053,0
+PVH.US,D,20110913,000000,61.6774,63.0109,61.0475,62.4679,1230965.5735395,0
+PVH.US,D,20110914,000000,62.8722,64.9143,61.1453,63.6307,1218384.4385918,0
+PVH.US,D,20110915,000000,64.5481,65.091,63.1107,64.7746,766441.37850843,0
+PVH.US,D,20110916,000000,64.9333,65.684,63.6018,65.2089,1249394.4616875,0
+PVH.US,D,20110919,000000,63.7595,65.8896,62.951,65.3486,969866.44876368,0
+PVH.US,D,20110920,000000,65.5263,66.1971,64.4193,65.0213,1273999.7072932,0
+PVH.US,D,20110921,000000,65.0513,65.4963,61.5576,61.9638,1482915.8749086,0
+PVH.US,D,20110922,000000,58.7477,61.6274,58.6,60.0783,1747085.6461738,0
+PVH.US,D,20110923,000000,59.8427,62.3581,59.3316,62.3002,1320200.6643921,0
+PVH.US,D,20110926,000000,63.0808,63.513,60.4447,63.4531,894934.65968275,0
+PVH.US,D,20110927,000000,64.9533,66.0682,63.9861,64.4593,952405.34022701,0
+PVH.US,D,20110928,000000,64.568,66.0094,62.6935,62.8822,792655.582764,0
+PVH.US,D,20110929,000000,64.3794,64.3794,57.7416,61.3719,1467374.2961186,0
+PVH.US,D,20110930,000000,60.1861,60.5725,57.4362,57.4561,1349852.1893998,0
+PVH.US,D,20111003,000000,56.8941,58.8376,55.1365,55.4738,1244562.5765264,0
+PVH.US,D,20111004,000000,54.0145,56.7354,52.7887,56.6077,1941164.5300995,0
+PVH.US,D,20111005,000000,56.6277,59.1141,54.84,58.6,1133549.4388914,0
+PVH.US,D,20111006,000000,58.5112,60.8789,58.2637,60.3947,870177.13405547,0
+PVH.US,D,20111007,000000,60.9278,61.8361,59.6162,60.5325,811869.9152343,0
+PVH.US,D,20111010,000000,61.9838,63.7784,61.7173,63.1697,1013996.5979365,0
+PVH.US,D,20111011,000000,62.942,63.8474,62.1924,63.1797,928920.15425441,0
+PVH.US,D,20111012,000000,64.2307,67.8421,64.0829,65.8297,1465467.7903211,0
+PVH.US,D,20111013,000000,65.101,65.8297,64.2806,65.2887,853316.12902522,0
+PVH.US,D,20111014,000000,66.3936,67.0465,65.7728,66.9167,838983.77382839,0
+PVH.US,D,20111017,000000,66.207,66.4326,64.4593,64.7746,1187538.7176247,0
+PVH.US,D,20111018,000000,64.577,66.1871,62.1225,65.5852,950805.3981573,0
+PVH.US,D,20111019,000000,65.645,65.8996,64.3096,64.9433,1070127.8153954,0
+PVH.US,D,20111020,000000,65.081,66.9068,64.3994,66.6422,872026.53484487,0
+PVH.US,D,20111021,000000,67.4778,69.4121,67.4778,69.1646,1334371.7229869,0
+PVH.US,D,20111024,000000,70.064,73.0315,69.8084,72.165,1043015.9604858,0
+PVH.US,D,20111025,000000,71.6999,72.3028,69.7086,69.8084,1043236.3657803,0
+PVH.US,D,20111026,000000,70.9912,71.0591,68.4759,69.2544,1129660.2872856,0
+PVH.US,D,20111027,000000,72.3826,72.6791,71.0302,72.224,1744534.955811,0
+PVH.US,D,20111028,000000,72.0163,73.831,71.65,73.7621,1064033.6090021,0
+PVH.US,D,20111031,000000,72.3228,74.0875,71.6699,73.4078,1585883.2174515,0
+PVH.US,D,20111101,000000,69.8983,73.7432,69.6786,73.0913,1583521.8752735,0
+PVH.US,D,20111102,000000,74.4438,74.8891,72.3627,74.7902,1400336.022108,0
+PVH.US,D,20111103,000000,74.4838,75.0168,69.5518,73.6054,2359018.9058596,0
+PVH.US,D,20111104,000000,72.9635,73.9378,71.4534,73.0415,779241.91690839,0
+PVH.US,D,20111107,000000,72.739,73.6533,71.0102,72.2539,524809.05044936,0
+PVH.US,D,20111108,000000,72.4915,73.0115,70.604,72.4515,683013.96716628,0
+PVH.US,D,20111109,000000,70.3494,70.3494,67.4877,68.3382,1221900.9048815,0
+PVH.US,D,20111110,000000,69.4221,69.4321,66.7002,67.6444,972669.60337299,0
+PVH.US,D,20111111,000000,68.6226,70.634,68.1105,69.8483,565292.49384015,0
+PVH.US,D,20111114,000000,69.5119,70.3114,68.9081,69.3433,397967.80714163,0
+PVH.US,D,20111115,000000,69.1447,69.9461,68.0705,68.8781,788278.53398344,0
+PVH.US,D,20111116,000000,67.8719,68.5827,67.328,67.6843,882769.28926789,0
+PVH.US,D,20111117,000000,67.2601,67.9718,65.0413,65.7908,1221687.5124828,0
+PVH.US,D,20111118,000000,66.3936,66.4925,64.8646,64.9143,692558.51826094,0
+PVH.US,D,20111121,000000,62.942,63.9162,61.9638,62.7335,1663997.8593536,0
+PVH.US,D,20111122,000000,62.951,65.5163,62.7535,64.4593,1244854.1126206,0
+PVH.US,D,20111123,000000,63.7496,64.6459,63.3353,64.064,652338.55938131,0
+PVH.US,D,20111125,000000,63.7496,64.5281,63.4331,63.7197,263198.98612717,0
+PVH.US,D,20111128,000000,66.7201,68.0606,66.1072,66.8479,1180826.3745646,0
+PVH.US,D,20111129,000000,66.5424,67.1623,65.3786,66.2369,947750.7811438,0
+PVH.US,D,20111130,000000,68.9081,69.1745,66.0982,66.9766,1402771.5006124,0
+PVH.US,D,20111201,000000,66.9766,67.4278,65.7529,66.7101,1661100.531573,0
+PVH.US,D,20111202,000000,71.2767,73.1392,69.1447,71.7986,3329234.9975678,0
+PVH.US,D,20111205,000000,72.4026,74.2342,71.9873,73.821,1757764.2826929,0
+PVH.US,D,20111206,000000,74.3141,74.384,73.5575,73.831,936639.3487736,0
+PVH.US,D,20111207,000000,72.9935,73.4477,70.8025,71.7199,1113526.6197272,0
+PVH.US,D,20111208,000000,70.1837,71.7289,69.2944,69.6208,1113564.6897327,0
+PVH.US,D,20111209,000000,69.9073,71.3266,68.8192,70.9912,1186030.9450418,0
+PVH.US,D,20111212,000000,70.044,70.514,69.1646,70.2416,814690.10116182,0
+PVH.US,D,20111213,000000,70.9912,71.0202,66.6223,67.4478,582180.54861109,0
+PVH.US,D,20111214,000000,67.1923,67.5755,66.3349,66.8968,1013923.4634523,0
+PVH.US,D,20111215,000000,67.6942,68.0506,66.0582,67.9019,1162918.4443854,0
+PVH.US,D,20111216,000000,68.5347,68.957,67.2022,67.6544,1151001.5308479,0
+PVH.US,D,20111219,000000,68.1405,68.8781,66.8479,66.9866,652281.45437319,0
+PVH.US,D,20111220,000000,68.0805,68.5627,67.2411,67.6942,568667.70037293,0
+PVH.US,D,20111221,000000,65.8008,67.6942,65.4674,67.5076,2543544.2221104,0
+PVH.US,D,20111222,000000,67.8421,68.5247,67.4877,67.6644,583984.86649934,0
+PVH.US,D,20111223,000000,67.8421,69.3244,67.8221,69.3044,268470.68003503,0
+PVH.US,D,20111227,000000,69.0068,70.7926,69.0068,70.2326,539881.7670673,0
+PVH.US,D,20111228,000000,70.044,70.1138,68.6714,68.8681,433933.94383716,0
+PVH.US,D,20111229,000000,69.0558,70.2236,68.7104,69.6308,482623.47707958,0
+PVH.US,D,20111230,000000,69.6497,70.3114,69.3931,69.5418,376129.64982439,0
+PVH.US,D,20120103,000000,71.4733,71.5332,70.1238,70.2616,764211.27766486,0
+PVH.US,D,20120104,000000,70.3304,72.8748,70.0939,72.8658,976437.53206692,0
+PVH.US,D,20120105,000000,72.1062,72.2828,69.4421,71.6999,893432.89815333,0
+PVH.US,D,20120106,000000,71.6899,72.9337,70.8325,72.6691,858367.41763856,0
+PVH.US,D,20120109,000000,73.5175,73.7532,71.3556,72.8068,992931.86283446,0
+PVH.US,D,20120110,000000,72.9237,73.2491,72.224,73.0035,666720.00484829,0
+PVH.US,D,20120111,000000,72.8658,73.3978,72.6092,72.9047,895335.39658187,0
+PVH.US,D,20120112,000000,71.2966,75.511,69.6398,75.1455,3235125.9441797,0
+PVH.US,D,20120113,000000,74.3441,76.052,73.9777,74.384,1047495.1971756,0
+PVH.US,D,20120117,000000,75.1156,75.3422,73.5475,73.9777,792124.60637268,0
+PVH.US,D,20120118,000000,73.5855,75.3522,72.9835,74.9868,1133193.7848936,0
+PVH.US,D,20120119,000000,75.1455,76.3554,74.8791,75.9131,905354.82090198,0
+PVH.US,D,20120120,000000,75.963,76.2266,75.2533,75.6087,613865.81338183,0
+PVH.US,D,20120123,000000,75.472,76.4332,74.8201,75.2533,813126.22541303,0
+PVH.US,D,20120124,000000,75.1356,77.3166,74.8981,76.8893,1259320.7146786,0
+PVH.US,D,20120125,000000,76.6618,76.9383,75.6477,76.5529,976217.12677239,0
+PVH.US,D,20120126,000000,76.8993,76.9093,75.402,75.9041,758606.97213074,0
+PVH.US,D,20120127,000000,75.9131,76.2366,75.452,75.6667,482954.08502134,0
+PVH.US,D,20120130,000000,75.0568,76.1417,74.4238,75.5887,396879.80646054,0
+PVH.US,D,20120131,000000,76.042,76.7206,75.432,76.1497,947683.6577132,0
+PVH.US,D,20120201,000000,76.7017,76.7206,75.1455,75.442,1240612.3125434,0
+PVH.US,D,20120202,000000,75.7155,75.8843,75.1256,75.2334,896645.80624198,0
+PVH.US,D,20120203,000000,76.0719,77.6779,75.402,77.058,981389.63829773,0
+PVH.US,D,20120206,000000,76.8793,77.5501,76.3154,77.2576,410369.61232698,0
+PVH.US,D,20120207,000000,76.8893,78.6572,76.5031,78.0562,634408.58867268,0
+PVH.US,D,20120208,000000,80.7073,81.8343,79.1891,79.9568,1108672.6940367,0
+PVH.US,D,20120209,000000,79.9568,80.6385,79.1202,80.1723,627203.3392266,0
+PVH.US,D,20120210,000000,79.3658,80.362,79.3658,80.2022,759178.02221199,0
+PVH.US,D,20120213,000000,80.875,81.3022,80.2522,80.9349,683444.75933283,0
+PVH.US,D,20120214,000000,80.5685,81.3991,80.1045,81.2623,512870.09638249,0
+PVH.US,D,20120215,000000,81.3022,81.7844,80.0845,80.5985,709960.51810498,0
+PVH.US,D,20120216,000000,80.3719,81.8243,80.2821,81.0147,441573.99281877,0
+PVH.US,D,20120217,000000,81.3891,81.7844,80.6873,81.1225,312074.86202767,0
+PVH.US,D,20120221,000000,81.7054,82.3763,80.5087,81.1524,637946.0936496,0
+PVH.US,D,20120222,000000,80.905,81.5867,80.6584,81.1127,403761.46086057,0
+PVH.US,D,20120223,000000,80.9549,81.5667,80.5287,81.0537,368182.0352727,0
+PVH.US,D,20120224,000000,80.7073,81.4779,80.342,81.3121,356220.03883413,0
+PVH.US,D,20120227,000000,80.5785,82.6697,80.362,81.8343,463037.46113535,0
+PVH.US,D,20120228,000000,81.8941,82.4261,81.1824,82.2176,412623.7573845,0
+PVH.US,D,20120229,000000,82.6118,83.9234,82.1876,83.8655,1023307.7197873,0
+PVH.US,D,20120301,000000,84.2019,85.5525,83.5092,84.3976,1145297.0410891,0
+PVH.US,D,20120302,000000,84.5762,84.8418,83.2527,83.578,814856.40697495,0
+PVH.US,D,20120305,000000,83.569,84.1919,83.004,84.0332,634237.2736483,0
+PVH.US,D,20120306,000000,82.7885,83.1528,81.3891,81.8941,589398.82200638,0
+PVH.US,D,20120307,000000,81.963,82.7286,81.7544,82.3763,273834.54342967,0
+PVH.US,D,20120308,000000,83.1428,84.4175,82.6019,83.5491,579194.05687043,0
+PVH.US,D,20120309,000000,83.6279,85.8289,83.5192,85.76,554598.82968728,0
+PVH.US,D,20120312,000000,85.8089,86.4667,85.1072,86.1054,466325.50739258,0
+PVH.US,D,20120313,000000,86.5844,87.8103,85.8389,87.8013,602294.53541989,0
+PVH.US,D,20120314,000000,88.0367,88.2734,86.8041,87.7433,596171.27560142,0
+PVH.US,D,20120315,000000,87.8103,88.2834,86.7841,87.5358,576590.26886844,0
+PVH.US,D,20120316,000000,89.4203,89.4203,87.3571,88.0657,1343859.1690735,0
+PVH.US,D,20120319,000000,87.879,88.7575,87.6256,87.8013,713510.04518889,0
+PVH.US,D,20120320,000000,87.1794,88.6587,87.1794,88.1257,500728.77018156,0
+PVH.US,D,20120321,000000,88.1936,88.8952,88.1536,88.3233,702517.83204619,0
+PVH.US,D,20120322,000000,88.0367,89.3903,87.2583,88.7575,846103.86668341,0
+PVH.US,D,20120323,000000,89.1039,89.1039,86.2631,88.3433,635568.72199561,0
+PVH.US,D,20120326,000000,89.5879,90.8905,88.3822,89.6079,1109380.9965059,0
+PVH.US,D,20120327,000000,89.6669,89.7356,88.5409,88.6007,1303798.5031114,0
+PVH.US,D,20120328,000000,89.6179,91.1531,87.0626,87.4459,2586700.5806183,0
+PVH.US,D,20120329,000000,87.1794,88.6886,86.1742,88.2834,1548853.1242889,0
+PVH.US,D,20120330,000000,88.7285,89.6868,87.4559,88.1257,1428844.445111,0
+PVH.US,D,20120402,000000,89.0349,90.8018,88.3233,90.1698,1249415.5003748,0
+PVH.US,D,20120403,000000,90.1798,91.163,89.7356,90.4952,843692.43239299,0
+PVH.US,D,20120404,000000,89.7936,90.8216,89.2506,90.0211,947142.66289939,0
+PVH.US,D,20120405,000000,89.8435,91.5594,89.6479,90.6719,587629.56859679,0
+PVH.US,D,20120409,000000,89.4502,90.0012,88.6197,89.4203,749525.27215457,0
+PVH.US,D,20120410,000000,89.4502,89.4602,85.6522,86.0175,1143691.0879659,0
+PVH.US,D,20120411,000000,87.1015,88.7575,86.5844,86.874,1203574.2046427,0
+PVH.US,D,20120412,000000,87.2583,87.6056,86.5844,87.3071,1084082.4760647,0
+PVH.US,D,20120413,000000,87.2683,88.3632,86.864,87.8103,818130.42744072,0
+PVH.US,D,20120416,000000,87.987,88.481,86.5247,87.407,563585.35464992,0
+PVH.US,D,20120417,000000,88.1536,88.7864,87.5358,88.6587,661705.78439811,0
+PVH.US,D,20120418,000000,88.0268,89.1129,87.879,88.8064,525253.86840737,0
+PVH.US,D,20120419,000000,88.5807,88.8762,86.9238,87.4858,651496.01005092,0
+PVH.US,D,20120420,000000,88.0657,88.8862,87.1894,87.3271,804932.15766838,0
+PVH.US,D,20120423,000000,85.8788,86.3809,84.1619,85.9077,1061403.7731016,0
+PVH.US,D,20120424,000000,86.313,87.5557,84.9285,85.5723,939547.69681892,0
+PVH.US,D,20120425,000000,86.5446,87.7613,86.283,87.7333,564842.6666709,0
+PVH.US,D,20120426,000000,87.7044,89.7646,87.2293,89.3205,567427.41967019,0
+PVH.US,D,20120427,000000,89.548,90.2198,88.5309,88.8464,672268.20721653,0
+PVH.US,D,20120430,000000,88.5907,88.9352,87.1604,87.6056,773462.28898092,0
+PVH.US,D,20120501,000000,87.5756,89.8535,87.2383,88.4121,1585339.217111,0
+PVH.US,D,20120502,000000,88.1636,91.8029,88.1636,91.1042,1186918.5772734,0
+PVH.US,D,20120503,000000,90.9695,91.2429,89.1428,89.7556,1209278.6944017,0
+PVH.US,D,20120504,000000,88.471,88.5509,84.102,84.5063,2067540.9186042,0
+PVH.US,D,20120507,000000,83.9633,84.8418,82.6297,82.9472,1064240.9903473,0
+PVH.US,D,20120508,000000,80.2821,80.895,75.412,80.2222,2904458.8937176,0
+PVH.US,D,20120509,000000,79.1492,80.6385,78.4995,80.2921,1424184.8768165,0
+PVH.US,D,20120510,000000,80.5387,81.3801,78.4205,79.1292,1257412.2051965,0
+PVH.US,D,20120511,000000,78.6372,81.1127,78.2319,80.1334,862744.46641913,0
+PVH.US,D,20120514,000000,77.7378,79.6732,77.3266,78.4405,865202.9872952,0
+PVH.US,D,20120515,000000,78.4595,79.6533,77.9763,78.3407,998959.94763939,0
+PVH.US,D,20120516,000000,78.8826,79.4346,75.2235,75.3123,2306014.438056,0
+PVH.US,D,20120517,000000,75.7055,75.7055,71.6111,71.7199,1768573.1587043,0
+PVH.US,D,20120518,000000,72.0363,73.8999,71.4933,71.7289,1521843.4572885,0
+PVH.US,D,20120521,000000,72.205,75.0757,72.0163,74.9568,1545430.8311704,0
+PVH.US,D,20120522,000000,75.8743,76.9682,75.412,76.5031,1889908.2770182,0
+PVH.US,D,20120523,000000,76.6717,77.7178,73.9777,76.3254,2701196.1219065,0
+PVH.US,D,20120524,000000,80.5287,82.984,80.4208,81.2723,2566149.7905895,0
+PVH.US,D,20120525,000000,81.5767,81.8741,80.7373,81.3511,1150226.1049482,0
+PVH.US,D,20120529,000000,82.2475,83.5491,80.8161,83.4992,1503551.8215284,0
+PVH.US,D,20120530,000000,82.6996,82.7286,81.439,81.9241,1677297.3151931,0
+PVH.US,D,20120531,000000,81.9341,82.1776,77.7378,79.9078,4272001.6135288,0
+PVH.US,D,20120601,000000,78.5372,78.5372,74.3241,75.442,1566456.4944246,0
+PVH.US,D,20120604,000000,75.472,76.2067,73.6932,76.1417,1195672.6748345,0
+PVH.US,D,20120605,000000,76.1417,78.7269,75.9431,78.5872,1576342.6737259,0
+PVH.US,D,20120606,000000,79.6233,80.2921,78.8238,79.1692,955583.183837,0
+PVH.US,D,20120607,000000,80.5087,80.5087,76.7806,77.7278,1229448.7843763,0
+PVH.US,D,20120608,000000,77.5302,78.9126,76.8494,78.8826,756563.21394525,0
+PVH.US,D,20120611,000000,79.7901,79.8388,76.2654,76.4132,846974.46759673,0
+PVH.US,D,20120612,000000,77.0081,77.9365,75.8044,77.038,681034.32688465,0
+PVH.US,D,20120613,000000,76.6219,77.1279,74.3641,74.928,870788.25782662,0
+PVH.US,D,20120614,000000,75.3023,77.058,74.2941,76.2654,1221724.5806459,0
+PVH.US,D,20120615,000000,76.6119,78.3806,75.992,78.3207,1211021.8999128,0
+PVH.US,D,20120618,000000,77.58,79.3468,76.5031,79.1003,1015969.2253223,0
+PVH.US,D,20120619,000000,79.3269,81.0437,78.9126,79.7221,871059.75707576,0
+PVH.US,D,20120620,000000,79.5644,80.0445,77.9365,78.4105,1112479.6945783,0
+PVH.US,D,20120621,000000,79.1791,81.1325,77.7877,78.3906,1494709.5618495,0
+PVH.US,D,20120622,000000,78.3108,79.5245,77.2177,78.7269,2571119.9299807,0
+PVH.US,D,20120625,000000,77.659,77.8665,76.012,76.8394,960040.37999739,0
+PVH.US,D,20120626,000000,77.1379,77.7478,75.482,77.1379,817428.13602501,0
+PVH.US,D,20120627,000000,77.5103,77.6978,76.022,76.8394,560209.14627489,0
+PVH.US,D,20120628,000000,76.1787,76.3554,72.9237,74.3041,1267986.650122,0
+PVH.US,D,20120629,000000,75.492,77.3266,75.472,76.7406,1174920.5145138,0
+PVH.US,D,20120702,000000,77.058,77.8177,76.7106,77.7478,498212.14245512,0
+PVH.US,D,20120703,000000,77.649,79.1003,77.088,79.0214,509368.65772647,0
+PVH.US,D,20120705,000000,79.0214,81.1524,78.2518,80.9947,1354124.0447443,0
+PVH.US,D,20120706,000000,79.9278,80.6285,78.3407,78.6072,768209.63007577,0
+PVH.US,D,20120709,000000,78.5672,79.4047,76.3254,76.543,833300.32275669,0
+PVH.US,D,20120710,000000,77.2377,77.8765,76.3554,77.5601,1067970.8490359,0
+PVH.US,D,20120711,000000,77.4633,77.4633,73.4477,74.5038,1082755.0350865,0
+PVH.US,D,20120712,000000,73.6932,73.9577,72.2729,73.4676,880084.35204382,0
+PVH.US,D,20120713,000000,74.2641,76.4132,73.7532,75.3622,2448333.1422498,0
+PVH.US,D,20120716,000000,75.3322,75.5598,73.9977,75.412,642250.00794609,0
+PVH.US,D,20120717,000000,75.9131,76.4531,74.4538,75.1655,719346.77812449,0
+PVH.US,D,20120718,000000,75.1256,76.9782,74.4138,76.3554,563398.01014958,0
+PVH.US,D,20120719,000000,77.2576,80.3819,76.7306,79.2779,870016.83929581,0
+PVH.US,D,20120720,000000,78.5572,78.6472,77.3266,78.0662,629603.7532523,0
+PVH.US,D,20120723,000000,76.1497,77.2277,75.472,76.7606,482125.56148242,0
+PVH.US,D,20120724,000000,77.1879,77.5013,74.5517,75.1555,551569.25872998,0
+PVH.US,D,20120725,000000,75.2334,76.042,73.8799,74.4438,568083.62634248,0
+PVH.US,D,20120726,000000,76.3054,77.4533,75.6667,77.1379,425873.12111147,0
+PVH.US,D,20120727,000000,77.9265,80.0445,77.5103,79.8298,588954.00404836,0
+PVH.US,D,20120730,000000,79.7511,81.3601,79.6632,80.1244,800898.74077879,0
+PVH.US,D,20120731,000000,79.6034,79.7701,78.0462,78.3606,804421.21812201,0
+PVH.US,D,20120801,000000,78.9226,79.1292,76.8494,76.9293,1063383.4133833,0
+PVH.US,D,20120802,000000,76.2067,77.058,73.8999,74.1764,1974830.4369941,0
+PVH.US,D,20120803,000000,76.1877,77.088,75.1755,76.4931,1721349.3206704,0
+PVH.US,D,20120806,000000,76.4042,78.4695,76.3354,77.7977,783058.93587246,0
+PVH.US,D,20120807,000000,78.9226,83.8455,78.9226,83.1129,2128262.5772425,0
+PVH.US,D,20120808,000000,81.9241,83.5292,81.419,83.4004,764862.47512592,0
+PVH.US,D,20120809,000000,83.1927,83.4602,82.3573,82.9472,528306.48173638,0
+PVH.US,D,20120810,000000,82.534,83.1927,81.8243,82.7086,521586.12393824,0
+PVH.US,D,20120813,000000,82.7786,83.7567,81.6167,83.7567,577738.3800844,0
+PVH.US,D,20120814,000000,84.4664,84.8418,83.8845,84.122,599497.39186407,0
+PVH.US,D,20120815,000000,84.122,85.9077,84.122,85.6122,517783.13076563,0
+PVH.US,D,20120816,000000,85.8189,86.9738,85.0673,86.3809,440514.04372062,0
+PVH.US,D,20120817,000000,86.283,88.1057,86.2631,87.8103,693200.69914177,0
+PVH.US,D,20120820,000000,87.8103,87.8103,85.7121,86.0175,577124.2507865,0
+PVH.US,D,20120821,000000,86.1842,87.4359,86.1842,86.5645,430342.33937884,0
+PVH.US,D,20120822,000000,86.1942,86.5645,84.9106,86.303,483701.45933818,0
+PVH.US,D,20120823,000000,85.8878,86.3619,85.3938,85.8978,563979.0786533,0
+PVH.US,D,20120824,000000,85.5823,87.1994,85.5723,86.7541,479404.55793743,0
+PVH.US,D,20120827,000000,86.6144,87.6456,85.9277,87.2971,1019140.0560366,0
+PVH.US,D,20120828,000000,91.9127,93.4667,91.2029,91.5194,3075628.6509632,0
+PVH.US,D,20120829,000000,91.747,92.834,91.4206,92.5555,973767.62247657,0
+PVH.US,D,20120830,000000,91.9217,92.804,91.2829,92.2291,547050.95019245,0
+PVH.US,D,20120831,000000,92.8938,93.2203,91.5594,92.6353,605691.78248213,0
+PVH.US,D,20120904,000000,92.4656,93.427,91.2629,93.1025,1130920.6048333,0
+PVH.US,D,20120905,000000,92.7352,92.7352,91.1332,91.747,797686.83453239,0
+PVH.US,D,20120906,000000,92.6353,93.7713,92.2491,93.2881,657138.38559046,0
+PVH.US,D,20120907,000000,93.6824,94.6856,92.7841,92.804,1019243.2457881,0
+PVH.US,D,20120910,000000,93.1903,93.6824,92.3278,92.3378,951267.24743352,0
+PVH.US,D,20120911,000000,91.2929,92.0304,90.4553,91.4794,879202.73086577,0
+PVH.US,D,20120912,000000,91.7739,92.7052,90.7618,91.5094,618896.06330795,0
+PVH.US,D,20120913,000000,91.4016,92.6853,90.4553,92.0804,815982.47766146,0
+PVH.US,D,20120914,000000,92.6054,94.2124,92.2391,93.5147,725070.3028861,0
+PVH.US,D,20120917,000000,93.1025,93.328,92.4557,93.0027,464050.32364786,0
+PVH.US,D,20120918,000000,92.1991,92.1991,88.9352,90.3375,1077714.7667379,0
+PVH.US,D,20120919,000000,90.7618,91.7739,90.3475,91.0642,666438.48717665,0
+PVH.US,D,20120920,000000,90.4553,91.5892,89.2606,91.2629,658078.11361888,0
+PVH.US,D,20120921,000000,91.8029,92.1991,90.8118,91.3826,960150.58264465,0
+PVH.US,D,20120924,000000,91.8328,94.2993,91.4016,93.0027,1587794.7324603,0
+PVH.US,D,20120925,000000,93.5147,94.2504,91.0742,91.4994,1095389.2676733,0
+PVH.US,D,20120926,000000,91.8927,94.1236,90.7019,91.3427,883493.62121303,0
+PVH.US,D,20120927,000000,91.6491,92.8938,90.0401,92.1691,675082.38209055,0
+PVH.US,D,20120928,000000,91.9416,92.9338,90.13,92.4557,786282.86422584,0
+PVH.US,D,20121001,000000,92.824,93.7713,90.9205,91.6991,884714.86691309,0
+PVH.US,D,20121002,000000,92.804,93.328,91.3327,91.6691,939016.7204276,0
+PVH.US,D,20121003,000000,92.6254,93.7214,92.5855,93.4369,725559.20190301,0
+PVH.US,D,20121004,000000,93.6244,94.5758,93.0825,94.5369,628330.41175535,0
+PVH.US,D,20121005,000000,94.981,95.6338,93.7214,94.2124,626923.82523946,0
+PVH.US,D,20121008,000000,93.8691,94.6756,92.804,93.1903,337570.74539159,0
+PVH.US,D,20121009,000000,93.338,94.5069,91.9317,91.9915,475632.62187452,0
+PVH.US,D,20121010,000000,92.1592,93.0526,91.6491,91.9317,387861.22254596,0
+PVH.US,D,20121011,000000,93.0326,93.4567,92.3079,92.794,553358.54898452,0
+PVH.US,D,20121012,000000,92.6653,93.2303,91.4296,91.4994,348117.13873404,0
+PVH.US,D,20121015,000000,92.1392,93.8401,91.7081,93.6824,462172.8712755,0
+PVH.US,D,20121016,000000,93.8301,96.1089,93.427,95.8135,692037.56029209,0
+PVH.US,D,20121017,000000,96.0302,96.9654,95.7237,96.6799,1147264.6592637,0
+PVH.US,D,20121018,000000,96.7976,97.718,96.1489,96.9754,546980.82123511,0
+PVH.US,D,20121019,000000,96.7777,97.6181,94.933,95.4282,425604.62738906,0
+PVH.US,D,20121022,000000,93.357,95.4282,92.9737,94.1236,583882.67859008,0
+PVH.US,D,20121023,000000,92.5954,94.6256,92.0204,93.2203,445390.00994058,0
+PVH.US,D,20121024,000000,93.6145,93.6344,91.9127,92.6054,397064.14543413,0
+PVH.US,D,20121025,000000,93.2981,93.7713,91.0452,91.7559,470903.92646497,0
+PVH.US,D,20121026,000000,91.8628,92.2691,89.1428,90.2687,583374.74457044,0
+PVH.US,D,20121031,000000,108.021,110.936,103.58,108.51,6015299.2941638,0
+PVH.US,D,20121101,000000,108.211,113.521,106.694,113.191,3181531.3912921,0
+PVH.US,D,20121102,000000,112.892,114.249,108.55,109.608,1793563.1117331,0
+PVH.US,D,20121105,000000,109.428,111.085,109.169,109.857,1371461.9266846,0
+PVH.US,D,20121106,000000,109.887,113.291,109.887,112.563,1314727.6001925,0
+PVH.US,D,20121107,000000,110.976,112.114,109.767,110.727,908851.25034675,0
+PVH.US,D,20121108,000000,111.076,111.076,108.44,108.73,1179679.2651909,0
+PVH.US,D,20121109,000000,108.47,110.167,106.804,107.412,1336649.9122585,0
+PVH.US,D,20121112,000000,107.283,109.528,107.283,108.51,784036.73390631,0
+PVH.US,D,20121113,000000,107.611,109.238,106.973,107.133,903283.01113355,0
+PVH.US,D,20121114,000000,108.34,108.62,104.547,105.605,921090.75708796,0
+PVH.US,D,20121115,000000,105.237,106.544,104.777,105.854,924042.18434994,0
+PVH.US,D,20121116,000000,106.034,107.143,104.927,106.834,680262.90835385,0
+PVH.US,D,20121119,000000,108.32,110.307,108.131,109.728,904734.68055059,0
+PVH.US,D,20121120,000000,109.678,110.207,107.751,108.95,922567.47256119,0
+PVH.US,D,20121121,000000,108.57,110.427,106.464,108.121,907360.50908205,0
+PVH.US,D,20121123,000000,107.811,109.787,107.811,109.468,465009.08667899,0
+PVH.US,D,20121126,000000,108.98,112.264,108.291,109.238,918214.46799457,0
+PVH.US,D,20121127,000000,109.169,110.477,107.382,107.811,1490313.4780662,0
+PVH.US,D,20121128,000000,108.84,115.368,108.62,114.888,2653122.7216465,0
+PVH.US,D,20121129,000000,114.219,115.647,111.584,113.281,1133863.0155151,0
+PVH.US,D,20121130,000000,113.491,113.901,111.026,113.031,761310.94435752,0
+PVH.US,D,20121203,000000,113.641,114.199,111.304,113.521,995603.77610931,0
+PVH.US,D,20121204,000000,113.321,113.831,110.697,112.184,1080295.5123681,0
+PVH.US,D,20121205,000000,112.214,112.732,108.81,109.628,1457861.8039759,0
+PVH.US,D,20121206,000000,108.95,110.916,107.412,110.657,710465.44659787,0
+PVH.US,D,20121207,000000,110.936,111.994,109.947,110.976,768695.52356595,0
+PVH.US,D,20121210,000000,111.066,111.674,108.211,109.06,882811.3666423,0
+PVH.US,D,20121211,000000,109.867,110.307,108.36,109.448,906657.21582411,0
+PVH.US,D,20121212,000000,109.777,109.987,106.913,107.891,928346.09864643,0
+PVH.US,D,20121213,000000,108.031,108.98,106.244,107.293,756658.38895879,0
+PVH.US,D,20121214,000000,106.943,107.931,106.734,106.903,840937.36621157,0
+PVH.US,D,20121217,000000,107.023,108.89,106.144,108.75,834681.86321639,0
+PVH.US,D,20121218,000000,108.43,110.737,107.821,110.407,1082541.6426877,0
+PVH.US,D,20121219,000000,110.297,111.974,110.227,110.936,1275952.2978341,0
+PVH.US,D,20121220,000000,111.184,111.304,108.72,110.667,1388796.803098,0
+PVH.US,D,20121221,000000,108.171,110.187,108.011,108.47,1188489.4659178,0
+PVH.US,D,20121224,000000,108.52,109.698,107.551,109.06,344446.38873815,0
+PVH.US,D,20121226,000000,109.1,109.248,105.655,106.344,893122.32705652,0
+PVH.US,D,20121227,000000,106.694,108.52,105.834,107.731,488238.80287841,0
+PVH.US,D,20121228,000000,107.083,108.52,106.274,106.764,525866.99586301,0
+PVH.US,D,20121231,000000,106.494,110.377,106.494,109.508,886946.97144115,0
+PVH.US,D,20130102,000000,111.764,112.284,108.291,110.287,982858.33903297,0
+PVH.US,D,20130103,000000,109.917,112.354,109.358,112.154,891769.84002201,0
+PVH.US,D,20130104,000000,112.493,114.419,112.144,114.089,815262.1530853,0
+PVH.US,D,20130107,000000,114.249,115.936,113.761,115.468,1261293.3420645,0
+PVH.US,D,20130108,000000,115.198,116.266,114.978,116.246,751373.67110173,0
+PVH.US,D,20130109,000000,116.885,117.783,116.486,116.875,998265.67096168,0
+PVH.US,D,20130110,000000,117.773,117.773,115.278,116.226,889390.46468351,0
+PVH.US,D,20130111,000000,116.396,116.586,114.599,115.886,437721.90937604,0
+PVH.US,D,20130114,000000,115.756,116.705,114.349,116.156,687398.02884259,0
+PVH.US,D,20130115,000000,114.429,118.033,114.429,117.863,593880.06238074,0
+PVH.US,D,20130116,000000,117.373,117.673,115.607,116.775,703861.30250046,0
+PVH.US,D,20130117,000000,113.891,118.333,113.891,117.383,1013178.0928199,0
+PVH.US,D,20130118,000000,115.766,116.685,114.239,116.436,758029.91099602,0
+PVH.US,D,20130122,000000,116.885,117.274,115.657,116.016,934875.10457525,0
+PVH.US,D,20130123,000000,114.429,116.236,113.711,115.986,920399.48593698,0
+PVH.US,D,20130124,000000,116.276,117.304,114.988,117.104,595259.59915593,0
+PVH.US,D,20130125,000000,117.094,119.64,116.685,119.24,860273.9234361,0
+PVH.US,D,20130128,000000,119.55,119.58,117.953,118.512,425131.75784811,0
+PVH.US,D,20130129,000000,118.97,119.14,117.523,118.263,568642.65431675,0
+PVH.US,D,20130130,000000,118.153,118.352,116.166,116.695,725171.48895313,0
+PVH.US,D,20130131,000000,116.446,117.803,115.438,117.284,597864.38900017,0
+PVH.US,D,20130201,000000,117.373,117.983,114.319,114.689,1441742.162209,0
+PVH.US,D,20130204,000000,114.001,116.096,113.361,114.559,1242087.0243322,0
+PVH.US,D,20130205,000000,115.198,115.736,114.149,114.838,929539.29276354,0
+PVH.US,D,20130206,000000,116.146,121.027,115.846,119.75,1167852.5174557,0
+PVH.US,D,20130207,000000,119.6,121.316,118.103,121.167,1077162.7516594,0
+PVH.US,D,20130208,000000,122.873,122.873,120.657,120.817,707521.03223162,0
+PVH.US,D,20130211,000000,120.448,120.607,117.054,117.913,1250398.3076197,0
+PVH.US,D,20130212,000000,118.482,119.999,117.633,119.11,1268639.8512675,0
+PVH.US,D,20130213,000000,119.24,120.079,118.123,118.881,17683009.581656,0
+PVH.US,D,20130214,000000,118.392,119.44,117.813,118.701,1477568.0409898,0
+PVH.US,D,20130215,000000,118.482,119.799,117.463,118.512,1582742.4420047,0
+PVH.US,D,20130219,000000,118.99,119.6,118.243,119.52,1320744.6647326,0
+PVH.US,D,20130220,000000,120.039,120.349,116.526,116.805,969155.14076774,0
+PVH.US,D,20130221,000000,116.685,117.054,115.378,116.216,1296740.5244757,0
+PVH.US,D,20130222,000000,116.596,117.473,116.206,117.304,1218720.0557447,0
+PVH.US,D,20130225,000000,118.452,118.532,115.776,115.776,1171768.7188023,0
+PVH.US,D,20130226,000000,116.546,118.432,115.368,118.203,1176533.4805328,0
+PVH.US,D,20130227,000000,118.313,120.009,117.703,119.1,1131663.9717811,0
+PVH.US,D,20130228,000000,118.811,120.677,118.661,120.209,1193874.3679998,0
+PVH.US,D,20130301,000000,119.859,121.167,119.51,120.409,864557.80088762,0
+PVH.US,D,20130304,000000,120.119,122.255,119.989,122.226,726747.38680889,0
+PVH.US,D,20130305,000000,123.043,123.773,122.304,123.413,692126.72425214,0
+PVH.US,D,20130306,000000,123.283,123.833,120.857,121.067,837931.83946821,0
+PVH.US,D,20130307,000000,121.436,122.713,121.107,122.424,892130.5032312,0
+PVH.US,D,20130308,000000,122.554,122.853,120.807,121.626,964881.2817387,0
+PVH.US,D,20130311,000000,121.556,121.586,118.801,119.3,1094503.6391263,0
+PVH.US,D,20130312,000000,116.476,117.234,115.028,116.426,1342612.8773173,0
+PVH.US,D,20130313,000000,116.785,118.342,116.076,117.913,917357.89287271,0
+PVH.US,D,20130314,000000,117.733,118.093,116.695,117.134,809043.7182533,0
+PVH.US,D,20130315,000000,116.596,118.103,116.286,116.386,1538274.6719944,0
+PVH.US,D,20130318,000000,115.956,116.136,114.219,114.489,1131001.7540553,0
+PVH.US,D,20130319,000000,114.689,114.689,112.354,112.702,1052956.2392683,0
+PVH.US,D,20130320,000000,113.241,113.421,110.747,111.204,1362033.5892906,0
+PVH.US,D,20130321,000000,110.047,111.674,109.648,110.357,971066.65577653,0
+PVH.US,D,20130322,000000,110.687,111.774,110.097,110.387,882150.15075876,0
+PVH.US,D,20130325,000000,110.517,111.844,110.427,111.704,997562.37770374,0
+PVH.US,D,20130326,000000,111.864,112.553,111.056,112.423,955900.76782954,0
+PVH.US,D,20130327,000000,111.484,111.744,110.147,111.294,1645295.468272,0
+PVH.US,D,20130328,000000,107.841,109.209,105.187,105.387,4988051.3288159,0
+PVH.US,D,20130401,000000,105.147,106.574,102.83,104.777,1648595.5366362,0
+PVH.US,D,20130402,000000,105.247,105.685,104.058,104.517,1312007.5984897,0
+PVH.US,D,20130403,000000,104.427,104.727,103.48,103.679,1572602.7966148,0
+PVH.US,D,20130404,000000,103.619,104.188,102.64,103.43,1542698.8073606,0
+PVH.US,D,20130405,000000,102.142,106.604,101.363,106.354,1474730.8237441,0
+PVH.US,D,20130408,000000,105.864,106.854,105.097,106.834,844052.09375994,0
+PVH.US,D,20130409,000000,106.704,106.704,104.937,106.354,893579.1671215,0
+PVH.US,D,20130410,000000,106.574,108.031,105.645,107.971,900255.44386075,0
+PVH.US,D,20130411,000000,108.181,111.254,107.961,109.957,1397361.5524744,0
+PVH.US,D,20130412,000000,109.398,109.528,108.041,108.291,762233.64106773,0
+PVH.US,D,20130415,000000,107.372,107.851,103.42,103.52,1282676.6630012,0
+PVH.US,D,20130416,000000,104.477,105.137,102.62,105.127,1165299.8234083,0
+PVH.US,D,20130417,000000,104.687,104.957,103.25,103.36,1048136.3762143,0
+PVH.US,D,20130418,000000,103.58,104.417,101.932,102.462,936273.67635316,0
+PVH.US,D,20130419,000000,102.98,104.717,102.79,104.657,780405.05575807,0
+PVH.US,D,20130422,000000,104.657,105.535,103.969,105.007,622808.25728556,0
+PVH.US,D,20130423,000000,106.084,107.961,105.874,107.921,908685.94637586,0
+PVH.US,D,20130424,000000,107.921,109.03,107.462,108.021,874535.14783334,0
+PVH.US,D,20130425,000000,108.93,109.987,108.221,109.877,749424.08608753,0
+PVH.US,D,20130426,000000,109.757,110.317,108.69,110.127,845671.07083236,0
+PVH.US,D,20130429,000000,111.804,114.419,110.926,112.822,1153432.000141,0
+PVH.US,D,20130430,000000,113.971,114.968,112.104,113.881,1430684.8293202,0
+PVH.US,D,20130501,000000,113.931,114.669,112.732,113.521,806867.7168911,0
+PVH.US,D,20130502,000000,113.681,113.681,111.934,112.981,703133.96502857,0
+PVH.US,D,20130503,000000,114.339,115.398,113.991,114.219,546253.48376322,0
+PVH.US,D,20130506,000000,114.229,114.818,113.471,113.861,533085.26925831,0
+PVH.US,D,20130507,000000,114.569,117.004,114.149,116.386,569156.59938986,0
+PVH.US,D,20130508,000000,116.146,117.693,115.836,117.653,446493.0382554,0
+PVH.US,D,20130509,000000,117.383,117.693,116.086,116.845,809654.84202444,0
+PVH.US,D,20130510,000000,116.934,118.133,116.735,117.873,587933.12679787,0
+PVH.US,D,20130513,000000,117.453,118.362,116.186,116.795,468004.59499987,0
+PVH.US,D,20130514,000000,116.556,118.641,115.866,117.863,876148.11385227,0
+PVH.US,D,20130515,000000,117.453,118.631,116.426,116.476,1015273.9468024,0
+PVH.US,D,20130516,000000,116.446,117.603,115.906,116.496,783561.86068085,0
+PVH.US,D,20130517,000000,116.646,118.811,116.376,118.711,682937.82715545,0
+PVH.US,D,20130520,000000,118.422,119.04,117.683,117.803,510245.26969328,0
+PVH.US,D,20130521,000000,118.323,118.881,117.753,117.983,440510.03635162,0
+PVH.US,D,20130522,000000,117.993,118.701,115.208,115.487,430333.32279861,0
+PVH.US,D,20130523,000000,113.421,116.825,113.271,115.418,886088.3926348,0
+PVH.US,D,20130524,000000,114.399,114.769,113.721,114.249,497093.08466435,0
+PVH.US,D,20130528,000000,115.886,117.004,114.169,114.669,631001.32318796,0
+PVH.US,D,20130529,000000,114.011,114.619,112.902,113.741,381546.61085817,0
+PVH.US,D,20130530,000000,113.801,114.998,113.401,114.489,373826.41449673,0
+PVH.US,D,20130531,000000,114.509,115.936,113.701,113.701,442686.03771382,0
+PVH.US,D,20130603,000000,113.821,113.821,111.026,112.593,563814.77652467,0
+PVH.US,D,20130604,000000,110.397,113.571,110.297,111.076,818094.3611198,0
+PVH.US,D,20130605,000000,110.926,111.564,109.578,109.737,457176.6839858,0
+PVH.US,D,20130606,000000,109.887,110.547,108.71,110.477,783882.45020014,0
+PVH.US,D,20130607,000000,111.684,112.423,111.026,112.224,640277.38056021,0
+PVH.US,D,20130610,000000,112.384,112.593,111.394,111.904,805748.65910032,0
+PVH.US,D,20130611,000000,106.354,110.747,105.705,109.757,854183.7244118,0
+PVH.US,D,20130612,000000,110.277,110.747,108.89,109.837,1388127.5724766,0
+PVH.US,D,20130613,000000,119.919,121.626,118.711,121.027,3110135.1035037,0
+PVH.US,D,20130614,000000,120.329,122.294,118.961,121.706,1482298.7400838,0
+PVH.US,D,20130617,000000,122.136,124.61,121.986,123.603,1225546.6088212,0
+PVH.US,D,20130618,000000,123.723,124.67,122.883,124.66,863739.29577118,0
+PVH.US,D,20130619,000000,124.54,125.38,123.643,123.643,711651.62781925,0
+PVH.US,D,20130620,000000,121.966,122.056,118.003,118.781,789248.31727928,0
+PVH.US,D,20130621,000000,119.67,120.019,116.596,119.45,1706504.0222427,0
+PVH.US,D,20130624,000000,119.45,120.987,116.994,119.58,1045241.0521181,0
+PVH.US,D,20130625,000000,120.667,122.245,119.57,121.846,905624.31646664,0
+PVH.US,D,20130626,000000,123.723,124.32,122.036,122.574,766043.64713607,0
+PVH.US,D,20130627,000000,122.723,124.062,122.663,123.433,624095.62457397,0
+PVH.US,D,20130628,000000,123.003,124.83,122.703,123.513,995616.80005854,0
+PVH.US,D,20130701,000000,125.05,126.947,124.69,125.31,713235.540413,0
+PVH.US,D,20130702,000000,124.97,126.187,123.473,123.992,662178.65393906,0
+PVH.US,D,20130703,000000,122.733,125.03,122.514,124.45,270219.89659965,0
+PVH.US,D,20130705,000000,125.11,125.668,124.23,125.26,427797.66006946,0
+PVH.US,D,20130708,000000,125.888,126.867,125.47,126.647,517050.7840825,0
+PVH.US,D,20130709,000000,127.365,129.272,126.917,129.192,720053.07690919,0
+PVH.US,D,20130710,000000,128.972,130.37,128.493,130.24,691275.15834152,0
+PVH.US,D,20130711,000000,131.887,132.007,129.152,129.791,860375.10950313,0
+PVH.US,D,20130712,000000,129.742,130.479,128.423,129.492,679249.04399909,0
+PVH.US,D,20130715,000000,129.732,130.34,128.603,128.942,689983.78368412,0
+PVH.US,D,20130716,000000,128.902,129.082,125.928,126.417,834836.14692256,0
+PVH.US,D,20130717,000000,126.937,127.305,125.29,125.708,619685.51499921,0
+PVH.US,D,20130718,000000,125.928,128.044,125.758,127.775,431760.94800171,0
+PVH.US,D,20130719,000000,127.745,128.274,126.477,128.014,437468.44328735,0
+PVH.US,D,20130722,000000,127.825,128.862,127.825,128.354,673273.05499106,0
+PVH.US,D,20130723,000000,128.593,129.382,127.056,129.262,727520.80902418,0
+PVH.US,D,20130724,000000,129.482,130.29,129.052,129.512,1004624.3637083,0
+PVH.US,D,20130725,000000,129.252,131.538,128.812,130.699,783348.46828207,0
+PVH.US,D,20130726,000000,129.482,130.559,129.322,130.459,428504.9606964,0
+PVH.US,D,20130729,000000,130.549,131.159,129.87,130.26,417323.39936886,0
+PVH.US,D,20130730,000000,130.659,131.608,129.692,130.449,319467.45597409,0
+PVH.US,D,20130731,000000,131.209,131.927,130.01,130.09,465285.59513939,0
+PVH.US,D,20130801,000000,131.777,133.025,131.458,132.656,544076.48055878,0
+PVH.US,D,20130802,000000,132.366,133.245,130.609,131.867,485480.73117026,0
+PVH.US,D,20130805,000000,131.558,132.835,130.26,131.997,586485.46474982,0
+PVH.US,D,20130806,000000,132.316,132.316,129.322,130.809,636211.90471869,0
+PVH.US,D,20130807,000000,128.773,130.709,127.086,128.364,884944.28878783,0
+PVH.US,D,20130808,000000,129.342,129.672,128.054,128.174,522702.17620227,0
+PVH.US,D,20130809,000000,128.084,129.452,127.415,128.383,321026.32251165,0
+PVH.US,D,20130812,000000,128.403,131.867,127.924,130.929,492332.33030288,0
+PVH.US,D,20130813,000000,130.709,131.627,129.522,130.23,557013.26950444,0
+PVH.US,D,20130814,000000,130.09,130.889,126.917,126.947,819500.94763569,0
+PVH.US,D,20130815,000000,125.958,126.927,124.36,125.22,597220.20443485,0
+PVH.US,D,20130816,000000,124.71,126.387,124.61,125.44,534578.01420752,0
+PVH.US,D,20130819,000000,125.01,126.467,124.121,124.23,450334.10143341,0
+PVH.US,D,20130820,000000,124.32,128.603,124.032,127.755,574363.1735516,0
+PVH.US,D,20130821,000000,127.385,129.502,127.165,128.603,758885.48427563,0
+PVH.US,D,20130822,000000,128.852,129.322,128.074,129.202,514948.91904664,0
+PVH.US,D,20130823,000000,129.222,129.322,127.485,128.803,542417.42979645,0
+PVH.US,D,20130826,000000,128.653,129.092,127.485,127.715,587753.79703552,0
+PVH.US,D,20130827,000000,125.978,128.443,125.938,126.417,623560.64081365,0
+PVH.US,D,20130828,000000,126.227,126.966,125.07,125.828,363417.27354222,0
+PVH.US,D,20130829,000000,125.588,127.845,125.528,127.325,343004.73774357,0
+PVH.US,D,20130830,000000,127.405,127.835,126.367,127.146,380727.10389948,0
+PVH.US,D,20130903,000000,128.773,129.272,126.996,127.735,313516.51302224,0
+PVH.US,D,20130904,000000,127.665,129.462,127.555,128.872,659740.16990796,0
+PVH.US,D,20130905,000000,129.122,129.362,127.355,127.695,802475.64047681,0
+PVH.US,D,20130906,000000,128.284,129.312,126.037,128.354,862027.14736972,0
+PVH.US,D,20130909,000000,128.663,130.629,127.675,130.449,1221627.4019478,0
+PVH.US,D,20130910,000000,125.46,126.407,121.236,123.123,4189584.0591725,0
+PVH.US,D,20130911,000000,122.903,123.203,119.64,121.266,1930198.3648552,0
+PVH.US,D,20130912,000000,120.977,122.294,119.56,122.226,1178080.3249634,0
+PVH.US,D,20130913,000000,122.813,123.403,122.226,122.913,691308.21913571,0
+PVH.US,D,20130916,000000,123.982,124.37,121.976,122.206,781681.40278176,0
+PVH.US,D,20130917,000000,122.384,123.033,120.897,121.177,991151.58916015,0
+PVH.US,D,20130918,000000,121.396,125.17,121.236,124.88,820818.37019152,0
+PVH.US,D,20130919,000000,124.97,126.417,124.83,125.42,728631.85207698,0
+PVH.US,D,20130920,000000,125.42,125.46,123.493,123.553,830209.63942228,0
+PVH.US,D,20130923,000000,122.454,122.823,119.809,121.037,1149588.9332786,0
+PVH.US,D,20130924,000000,120.717,122.524,119.889,121.566,1446930.7032103,0
+PVH.US,D,20130925,000000,121.346,121.696,117.943,118.273,1403948.6652536,0
+PVH.US,D,20130926,000000,118.691,119.809,117.893,118.333,901231.23821009,0
+PVH.US,D,20130927,000000,118.083,118.083,115.448,117.034,1509936.5621736,0
+PVH.US,D,20130930,000000,115.966,117.793,115.178,117.214,1090237.7948353,0
+PVH.US,D,20131001,000000,116.885,117.383,113.661,113.751,1723683.6131078,0
+PVH.US,D,20131002,000000,113.711,116.156,113.061,116.076,1445764.5588338,0
+PVH.US,D,20131003,000000,119.67,124.24,118.711,121.157,3041030.0289358,0
+PVH.US,D,20131004,000000,121.157,122.723,119.809,122.414,1488104.4159098,0
+PVH.US,D,20131007,000000,121.526,121.616,119.999,120.209,904924.02873543,0
+PVH.US,D,20131008,000000,120.059,120.329,116.126,116.216,1281034.6435572,0
+PVH.US,D,20131009,000000,116.226,117.054,114.169,116.496,981643.10438642,0
+PVH.US,D,20131010,000000,117.903,118.561,117.294,118.402,662246.77921192,0
+PVH.US,D,20131011,000000,118.113,118.512,116.735,117.443,524072.69639723,0
+PVH.US,D,20131014,000000,117.264,117.753,116.106,117.563,424158.96902551,0
+PVH.US,D,20131015,000000,117.433,117.933,115.966,117.653,877905.34515489,0
+PVH.US,D,20131016,000000,118.053,120.817,117.853,119.33,1018686.2214983,0
+PVH.US,D,20131017,000000,118.621,119.68,118.422,118.701,486517.63789671,0
+PVH.US,D,20131018,000000,119.54,121.017,119.16,120.887,824087.38144605,0
+PVH.US,D,20131021,000000,121.137,121.656,120.438,121.616,1013717.0839493,0
+PVH.US,D,20131022,000000,121.556,123.083,120.977,121.416,981730.26466196,0
+PVH.US,D,20131023,000000,120.977,121.436,119.51,119.839,825009.07631402,0
+PVH.US,D,20131024,000000,119.839,120.857,117.423,117.573,1295279.8384783,0
+PVH.US,D,20131025,000000,118.053,118.392,116.914,117.074,875965.77856317,0
+PVH.US,D,20131028,000000,117.074,120.199,116.845,119.38,835303.00541002,0
+PVH.US,D,20131029,000000,119.889,121.806,119.29,121.696,863045.01909347,0
+PVH.US,D,20131030,000000,122.126,125.578,121.866,123.213,1130750.2916512,0
+PVH.US,D,20131031,000000,122.863,123.823,121.986,123.033,646836.44175646,0
+PVH.US,D,20131101,000000,123.303,124.16,122.494,122.993,517570.7402091,0
+PVH.US,D,20131104,000000,123.683,124.52,123.423,124.131,403391.78107114,0
+PVH.US,D,20131105,000000,123.992,124.091,123.143,123.303,498919.44308207,0
+PVH.US,D,20131106,000000,124.39,124.98,123.363,124.52,614933.77721796,0
+PVH.US,D,20131107,000000,125.37,125.708,122.913,123.103,498279.26588573,0
+PVH.US,D,20131108,000000,122.923,124.101,122.873,124.022,378387.80225089,0
+PVH.US,D,20131111,000000,124.37,125.528,123.952,125.25,385423.74035709,0
+PVH.US,D,20131112,000000,125.41,125.868,124.21,125.608,471739.46289961,0
+PVH.US,D,20131113,000000,126.717,131.897,125.898,131.229,1489645.2492869,0
+PVH.US,D,20131114,000000,131.079,132.136,129.82,131.737,677246.36134577,0
+PVH.US,D,20131115,000000,131.807,132.087,130.28,131.368,494590.48272938,0
+PVH.US,D,20131118,000000,131.917,132.496,129.86,130.41,590746.29982966,0
+PVH.US,D,20131119,000000,130.08,131.418,129.642,130.09,324345.42587856,0
+PVH.US,D,20131120,000000,131.219,131.219,128.513,129.112,518524.49402899,0
+PVH.US,D,20131121,000000,129.712,130,129.222,129.662,397943.76292768,0
+PVH.US,D,20131122,000000,130.01,131.348,129.562,130.39,704462.40784913,0
+PVH.US,D,20131125,000000,130.909,132.087,130.33,131.169,727176.17529094,0
+PVH.US,D,20131126,000000,131.548,133.584,131.358,132.835,702238.31805904,0
+PVH.US,D,20131127,000000,132.725,133.753,131.927,133.185,330909.49628606,0
+PVH.US,D,20131129,000000,133.055,133.524,131.508,132.266,246591.44718562,0
+PVH.US,D,20131202,000000,132.017,132.106,129.652,130.38,707741.43752614,0
+PVH.US,D,20131203,000000,129.92,131.697,129.592,130.3,584782.33292859,0
+PVH.US,D,20131204,000000,130.38,131.229,128.872,130.489,618866.00804052,0
+PVH.US,D,20131205,000000,128.204,129.98,128.204,129.162,596291.49667116,0
+PVH.US,D,20131206,000000,130.949,131.099,127.865,128.523,1086247.4571622,0
+PVH.US,D,20131209,000000,128.613,129.102,125.738,125.888,1879841.7661125,0
+PVH.US,D,20131210,000000,124.2,132.676,124.2,130.25,2706709.2597961,0
+PVH.US,D,20131211,000000,130.529,132.256,128.812,129.092,1257978.2460665,0
+PVH.US,D,20131212,000000,128.423,128.573,126.377,126.447,1258393.0087571,0
+PVH.US,D,20131213,000000,126.827,127.605,125.43,127.495,752263.30701776,0
+PVH.US,D,20131216,000000,129.062,129.811,128.244,128.882,1263269.9768194,0
+PVH.US,D,20131217,000000,129.202,130.689,128.793,129.801,1019471.6658206,0
+PVH.US,D,20131218,000000,129.472,131.119,128.423,131.009,843651.35686082,0
+PVH.US,D,20131219,000000,130.909,132.995,129.302,129.382,1083930.1960432,0
+PVH.US,D,20131220,000000,130.05,130.17,129.152,129.282,1044309.3388277,0
+PVH.US,D,20131223,000000,130.38,133.055,130.38,132.735,820957.62626397,0
+PVH.US,D,20131224,000000,132.795,133.295,131.847,132.785,212114.0480703,0
+PVH.US,D,20131226,000000,132.765,134.612,132.366,133.315,356695.91390183,0
+PVH.US,D,20131227,000000,133.135,133.853,132.406,132.845,324945.52938499,0
+PVH.US,D,20131230,000000,132.725,133.425,131.887,133.035,353836.65612664,0
+PVH.US,D,20131231,000000,133.075,134.602,132.785,134.332,443056.7193455,0
+PVH.US,D,20140102,000000,134.083,135.949,133.813,134.872,827845.2917175,0
+PVH.US,D,20140103,000000,134.882,137.216,134.742,135.909,623798.07742637,0
+PVH.US,D,20140106,000000,135.889,136.279,133.504,133.674,845006.84942208,0
+PVH.US,D,20140107,000000,134.432,134.742,132.705,133.405,383127.51792516,0
+PVH.US,D,20140108,000000,133.614,133.893,130.15,130.679,968791.47203181,0
+PVH.US,D,20140109,000000,131.408,131.947,130.05,131.378,1008618.7087502,0
+PVH.US,D,20140110,000000,131.358,131.817,129.382,130.509,1051906.3085927,0
+PVH.US,D,20140113,000000,130.38,131.079,127.845,127.984,1113870.2516182,0
+PVH.US,D,20140114,000000,128.044,128.623,124.63,124.97,1736132.5048788,0
+PVH.US,D,20140115,000000,124.47,125.598,123.753,125.34,1278347.7026486,0
+PVH.US,D,20140116,000000,124.65,124.77,122.534,123.623,1071714.7335159,0
+PVH.US,D,20140117,000000,124.052,124.62,122.106,122.294,794000.05506054,0
+PVH.US,D,20140121,000000,122.374,123.033,120.578,120.697,878371.20180011,0
+PVH.US,D,20140122,000000,120.538,121.946,119.77,121.406,692216.89005444,0
+PVH.US,D,20140123,000000,120.647,121.037,118.781,119.899,1056884.462722,0
+PVH.US,D,20140124,000000,119.12,120.687,119.08,119.33,977064.68531402,0
+PVH.US,D,20140127,000000,119.43,120.727,119.25,119.67,992868.74677286,0
+PVH.US,D,20140128,000000,119.54,121.496,119.32,120.727,758555.8781761,0
+PVH.US,D,20140129,000000,119.59,120.777,118.362,119.03,1422377.5534015,0
+PVH.US,D,20140130,000000,120.249,120.887,119.76,119.959,940872.13227051,0
+PVH.US,D,20140131,000000,118.442,119.74,118.253,119.39,782927.69453801,0
+PVH.US,D,20140203,000000,119.17,119.18,114.199,115.158,1553642.9320755,0
+PVH.US,D,20140204,000000,115.647,117.583,115.018,115.288,836812.78167743,0
+PVH.US,D,20140205,000000,115.288,116.146,113.361,115.716,1252127.4873395,0
+PVH.US,D,20140206,000000,115.896,119.989,115.607,119.23,1064268.0400881,0
+PVH.US,D,20140207,000000,120.219,122.265,119.919,120.359,916252.8608734,0
+PVH.US,D,20140210,000000,120.069,120.568,117.643,119.3,889179.07596923,0
+PVH.US,D,20140211,000000,119.32,119.7,117.613,118.851,1486287.0740723,0
+PVH.US,D,20140212,000000,119.33,120.089,115.756,116.096,1433311.659694,0
+PVH.US,D,20140213,000000,115.956,118.691,115.468,118.013,994687.09045259,0
+PVH.US,D,20140214,000000,117.553,117.983,116.426,116.805,947948.14406661,0
+PVH.US,D,20140218,000000,117.883,117.883,115.557,116.136,1118686.1073034,0
+PVH.US,D,20140219,000000,116.126,117.393,115.766,116.755,852622.85418975,0
+PVH.US,D,20140220,000000,116.626,117.383,115.726,116.646,873333.93897824,0
+PVH.US,D,20140221,000000,116.646,121.127,116.646,119.75,1952764.8614866,0
+PVH.US,D,20140224,000000,120.538,122.743,119.6,121.716,1347766.3538399,0
+PVH.US,D,20140225,000000,121.526,125.548,121.516,124.042,2042740.3137603,0
+PVH.US,D,20140226,000000,124.8,125.3,123.633,124.27,1097739.5895866,0
+PVH.US,D,20140227,000000,124.2,125.08,123.803,124.72,802940.49527978,0
+PVH.US,D,20140228,000000,124.51,125.27,123.932,124.94,685247.07353659,0
+PVH.US,D,20140303,000000,123.743,124.63,123.043,123.533,719110.34335402,0
+PVH.US,D,20140304,000000,124.76,125.548,124.57,124.85,600267.80855262,0
+PVH.US,D,20140305,000000,124.87,125.23,123.523,124.19,566355.44846505,0
+PVH.US,D,20140306,000000,124.25,124.87,123.663,124.37,508300.69389033,0
+PVH.US,D,20140307,000000,124.63,125.748,124.18,124.81,893864.69216212,0
+PVH.US,D,20140310,000000,124.81,125.23,122.693,123.243,741168.90596577,0
+PVH.US,D,20140311,000000,123.533,123.723,120.967,121.276,1033923.2402449,0
+PVH.US,D,20140312,000000,121.027,121.746,119.969,120.578,1009054.5101281,0
+PVH.US,D,20140313,000000,117.543,118.551,113.631,113.651,3648372.8474423,0
+PVH.US,D,20140314,000000,113.241,115.358,112.712,113.651,1762387.7846665,0
+PVH.US,D,20140317,000000,114.269,115.138,113.181,114.938,2101136.6965415,0
+PVH.US,D,20140318,000000,116.885,119.01,116.356,117.653,1112556.8364314,0
+PVH.US,D,20140319,000000,117.863,118.323,116.186,117.044,830096.43124828,0
+PVH.US,D,20140320,000000,116.536,118.053,116.326,117.713,727265.33925101,0
+PVH.US,D,20140321,000000,118.651,119.07,117.114,118.472,1433738.4444914,0
+PVH.US,D,20140324,000000,112.842,119.03,112.842,117.883,1164227.8522032,0
+PVH.US,D,20140325,000000,117.883,118.362,115.038,115.846,2360836.2476971,0
+PVH.US,D,20140326,000000,123.583,124.41,119.29,119.979,4749943.4817846,0
+PVH.US,D,20140327,000000,121.127,123.773,120.428,121.616,2886819.4572609,0
+PVH.US,D,20140328,000000,122.634,122.663,121.316,122.344,1165547.2784435,0
+PVH.US,D,20140331,000000,122.404,123.763,121.716,123.303,1815797.9985804,0
+PVH.US,D,20140401,000000,124.68,125.668,123.912,124.44,1279735.2541617,0
+PVH.US,D,20140402,000000,124.34,125.22,123.623,124.25,943184.38417839,0
+PVH.US,D,20140403,000000,124.97,125.35,122.653,123.063,1205904.4897111,0
+PVH.US,D,20140404,000000,124.53,124.98,122.344,123.503,1949026.9880601,0
+PVH.US,D,20140407,000000,123.003,123.553,120.867,121.107,1304648.0653374,0
+PVH.US,D,20140408,000000,121.037,122.226,120.757,122.026,1352204.5149976,0
+PVH.US,D,20140409,000000,122.066,123.972,122.056,123.703,1298619.9805325,0
+PVH.US,D,20140410,000000,124.022,124.77,121.916,122.226,1283255.7278204,0
+PVH.US,D,20140411,000000,121.226,122.116,120.189,120.259,1782735.2007191,0
+PVH.US,D,20140414,000000,120.817,121.786,119.889,120.877,647141.00179979,0
+PVH.US,D,20140415,000000,121.037,121.996,119.55,120.488,737783.68101051,0
+PVH.US,D,20140416,000000,121.466,122.594,120.837,122.584,881818.54097474,0
+PVH.US,D,20140417,000000,122.414,123.183,121.077,121.127,624044.53061933,0
+PVH.US,D,20140421,000000,121.286,121.406,119.71,119.939,646097.0821776,0
+PVH.US,D,20140422,000000,120.269,120.837,119.06,120.029,610833.23689776,0
+PVH.US,D,20140423,000000,120.139,121.207,119.57,119.61,566091.96395389,0
+PVH.US,D,20140424,000000,120.319,120.478,118.631,119.51,771670.99504187,0
+PVH.US,D,20140425,000000,120.009,121.396,119.74,120.777,912065.16027766,0
+PVH.US,D,20140428,000000,121.446,123.902,120.907,122.793,1180611.9803235,0
+PVH.US,D,20140429,000000,122.773,124.062,122.016,123.952,829577.47696392,0
+PVH.US,D,20140430,000000,123.972,124.38,122.314,124.091,763026.09828572,0
+PVH.US,D,20140501,000000,123.992,125.538,123.593,125.11,748923.16496364,0
+PVH.US,D,20140502,000000,125.39,127.175,124.81,126.697,1106183.116051,0
+PVH.US,D,20140505,000000,125.918,126.727,124.36,126.637,715522.74626469,0
+PVH.US,D,20140506,000000,126.177,126.697,125.11,125.17,929833.83438439,0
+PVH.US,D,20140507,000000,125.578,125.988,123.483,125.878,791279.05151555,0
+PVH.US,D,20140508,000000,126.067,129.102,125.33,127.984,1942725.4003214,0
+PVH.US,D,20140509,000000,126.167,128.892,125.868,128.693,785935.22496586,0
+PVH.US,D,20140512,000000,129.392,131.518,128.793,131.288,818753.57331884,0
+PVH.US,D,20140513,000000,131.368,132.276,130.469,131.059,611734.89492078,0
+PVH.US,D,20140514,000000,130.669,131.368,129.86,130.31,779610.59485559,0
+PVH.US,D,20140515,000000,130.07,130.12,128.184,129.042,777213.18635663,0
+PVH.US,D,20140516,000000,129.412,131.518,129.002,131.448,928707.76369788,0
+PVH.US,D,20140519,000000,131.149,132.106,130.619,132.047,705970.18043204,0
+PVH.US,D,20140520,000000,131.398,131.737,128.693,128.952,689647.16468887,0
+PVH.US,D,20140521,000000,129.532,130.01,128.423,129.9,534783.39186832,0
+PVH.US,D,20140522,000000,129.342,130.659,128.633,129.642,548530.67119243,0
+PVH.US,D,20140523,000000,129.98,130.11,129.192,129.95,458375.8891564,0
+PVH.US,D,20140527,000000,130.529,131.388,130.13,131.298,700828.72601641,0
+PVH.US,D,20140528,000000,131.199,131.199,128.603,129.432,961023.18724248,0
+PVH.US,D,20140529,000000,129.472,130.519,129.202,130.489,559740.28410291,0
+PVH.US,D,20140530,000000,130.499,130.989,129.632,130.09,586208.95628944,0
+PVH.US,D,20140602,000000,130.21,130.37,129.132,129.811,882255.34419477,0
+PVH.US,D,20140603,000000,129.552,130.799,128.513,128.812,1129942.8067994,0
+PVH.US,D,20140604,000000,128.354,129.422,126.407,129.162,2150382.2522313,0
+PVH.US,D,20140605,000000,120.418,121.966,118.193,118.701,5496229.7979519,0
+PVH.US,D,20140606,000000,118.701,119.22,117.733,118.303,1761585.309026,0
+PVH.US,D,20140609,000000,118.303,120.957,118.183,120.149,1872769.7616853,0
+PVH.US,D,20140610,000000,119.64,120.089,118.542,118.681,1115431.1218404,0
+PVH.US,D,20140611,000000,118.851,119.09,117.004,117.174,1140140.5590397,0
+PVH.US,D,20140612,000000,117.034,117.403,115.218,115.746,1224643.948956,0
+PVH.US,D,20140613,000000,115.657,116.106,114.569,115.138,1402898.7345779,0
+PVH.US,D,20140616,000000,114.729,115.637,114.539,115.238,865366.28758159,0
+PVH.US,D,20140617,000000,114.908,115.487,114.649,115.278,856370.74603872,0
+PVH.US,D,20140618,000000,115.448,116.186,114.539,115.667,839322.39650815,0
+PVH.US,D,20140619,000000,115.637,115.926,114.479,114.809,764745.25958293,0
+PVH.US,D,20140620,000000,114.868,115.348,113.451,113.831,1097917.9175068,0
+PVH.US,D,20140623,000000,113.621,113.991,112.892,113.341,888471.77534229,0
+PVH.US,D,20140624,000000,113.261,114.299,112.642,112.682,1462803.8917842,0
+PVH.US,D,20140625,000000,113.211,114.988,112.762,114.858,681804.7435732,0
+PVH.US,D,20140626,000000,114.659,116.166,114.249,115.188,1430125.8013459,0
+PVH.US,D,20140627,000000,115.278,116.835,115.228,116.126,705058.50398656,0
+PVH.US,D,20140630,000000,115.856,116.186,114.349,115.238,1574608.484795,0
+PVH.US,D,20140701,000000,115.876,116.705,115.557,116.336,645371.74839021,0
+PVH.US,D,20140702,000000,115.806,117.124,115.657,116.506,616300.29004394,0
+PVH.US,D,20140703,000000,116.934,118.273,116.765,118.223,800251.55068673,0
+PVH.US,D,20140707,000000,118.003,118.243,116.356,116.616,745910.62532455,0
+PVH.US,D,20140708,000000,116.436,116.536,115.068,115.328,668990.17938176,0
+PVH.US,D,20140709,000000,115.916,116.206,115.238,115.746,1055927.7033752,0
+PVH.US,D,20140710,000000,114.908,115.178,113.491,113.541,837191.4780471,0
+PVH.US,D,20140711,000000,113.631,113.651,110.637,110.846,1832517.7438538,0
+PVH.US,D,20140714,000000,111.394,112.732,110.966,111.324,969063.9731232,0
+PVH.US,D,20140715,000000,110.647,111.604,109.897,110.407,906498.92474896,0
+PVH.US,D,20140716,000000,110.707,111.184,108.87,109.02,1096919.0807857,0
+PVH.US,D,20140717,000000,108.68,110.187,108.221,109.159,1005930.7659995,0
+PVH.US,D,20140718,000000,109.378,109.827,108.89,109.548,639327.63410931,0
+PVH.US,D,20140721,000000,109.199,109.777,108.82,108.87,538242.75314992,0
+PVH.US,D,20140722,000000,109.139,109.867,108.89,109.498,505439.43243065,0
+PVH.US,D,20140723,000000,109.578,110.707,109.03,110.497,550631.53438604,0
+PVH.US,D,20140724,000000,110.986,112.981,110.846,112.712,938576.91168082,0
+PVH.US,D,20140725,000000,112.274,113.131,111.804,112.004,576596.27992193,0
+PVH.US,D,20140728,000000,111.624,113.241,111.624,112.483,807735.31227769,0
+PVH.US,D,20140729,000000,112.403,112.772,110.946,110.966,610716.02135478,0
+PVH.US,D,20140730,000000,111.604,111.974,110.727,111.844,761001.37510295,0
+PVH.US,D,20140731,000000,111.006,111.314,108.82,108.88,730759.76501127,0
+PVH.US,D,20140801,000000,108.84,109.628,106.234,106.724,1480229.9358423,0
+PVH.US,D,20140804,000000,106.734,107.203,106.084,106.604,1001525.6656359,0
+PVH.US,D,20140805,000000,106.284,108.82,105.785,108.001,778595.72865857,0
+PVH.US,D,20140806,000000,106.923,109.308,106.923,109.169,947381.10135437,0
+PVH.US,D,20140807,000000,109.977,109.977,108.131,108.261,642262.03005307,0
+PVH.US,D,20140808,000000,108.49,113.181,108.221,113.071,1358284.6955994,0
+PVH.US,D,20140811,000000,113.531,114.898,113.281,113.791,1528700.0656323,0
+PVH.US,D,20140812,000000,113.751,115.338,112.812,112.912,843384.86682292,0
+PVH.US,D,20140813,000000,112.403,112.403,110.197,110.866,1257806.9310423,0
+PVH.US,D,20140814,000000,110.776,111.734,110.687,111.324,738801.55273425,0
+PVH.US,D,20140815,000000,111.564,111.624,108.72,109.199,865272.1144103,0
+PVH.US,D,20140818,000000,109.957,111.504,109.917,111.204,851040.9452805,0
+PVH.US,D,20140819,000000,111.174,113.101,111.174,112.304,1200761.031611,0
+PVH.US,D,20140820,000000,112.134,114.499,111.914,114.409,987523.91838092,0
+PVH.US,D,20140821,000000,114.409,114.639,112.622,112.682,705743.76408405,0
+PVH.US,D,20140822,000000,112.802,116.346,112.802,116.206,1270604.4639154,0
+PVH.US,D,20140825,000000,116.626,116.984,115.677,116.646,765400.46441299,0
+PVH.US,D,20140826,000000,116.466,117.953,116.216,117.084,1249056.8408501,0
+PVH.US,D,20140827,000000,116.626,116.954,115.557,116.924,926147.05491254,0
+PVH.US,D,20140828,000000,116.166,116.186,114.948,116.126,769621.2258029,0
+PVH.US,D,20140829,000000,116.416,116.666,114.789,115.418,421282.67993211,0
+PVH.US,D,20140902,000000,115.647,116.216,113.751,115.008,968202.38879011,0
+PVH.US,D,20140903,000000,115.607,115.966,114.709,115.796,1453672.0996956,0
+PVH.US,D,20140904,000000,125.13,128.533,125.08,126.937,4096569.017519,0
+PVH.US,D,20140905,000000,125.43,127.924,124.82,126.617,1756913.7186246,0
+PVH.US,D,20140908,000000,126.567,127.385,125.618,126.337,784354.31789885,0
+PVH.US,D,20140909,000000,126.227,126.507,124.46,125.45,991009.32756097,0
+PVH.US,D,20140910,000000,124.76,125.43,123.703,125.14,908993.51194593,0
+PVH.US,D,20140911,000000,124.97,125.568,124.042,124.45,546801.49147276,0
+PVH.US,D,20140912,000000,124.89,125.578,123.982,125.35,894037.00902874,0
+PVH.US,D,20140915,000000,125.03,125.578,123.703,124.58,610663.9255579,0
+PVH.US,D,20140916,000000,124.111,125.45,122.843,125.02,536759.02478095,0
+PVH.US,D,20140917,000000,125.578,126.337,124.74,125.4,490068.16682287,0
+PVH.US,D,20140918,000000,125.678,125.938,124.81,125.738,517671.92627612,0
+PVH.US,D,20140919,000000,126.457,126.557,124.21,124.58,575471.21107766,0
+PVH.US,D,20140922,000000,123.773,124.081,121.486,122.534,574810.99703637,0
+PVH.US,D,20140923,000000,122.354,123.303,121.376,121.426,432351.03308566,0
+PVH.US,D,20140924,000000,121.396,122.374,120.428,122.314,718366.97640615,0
+PVH.US,D,20140925,000000,121.786,122.314,120.538,120.967,714732.29273119,0
+PVH.US,D,20140926,000000,121.806,122.564,120.847,121.596,508816.64264795,0
+PVH.US,D,20140929,000000,120.488,121.776,120.399,120.897,529181.0900187,0
+PVH.US,D,20140930,000000,120.867,121.406,118.99,119.77,689109.17540181,0
+PVH.US,D,20141001,000000,119.839,120.169,118.093,118.881,632383.8654899,0
+PVH.US,D,20141002,000000,118.841,120.807,118.063,120.548,582037.28516964,0
+PVH.US,D,20141003,000000,121.177,122.176,119.949,120.119,789871.4631574,0
+PVH.US,D,20141006,000000,120.249,120.757,118.691,118.761,494052.49344232,0
+PVH.US,D,20141007,000000,118.452,119.5,117.623,118.811,893983.9113896,0
+PVH.US,D,20141008,000000,119.03,120.079,117.114,118.741,1496564.9736924,0
+PVH.US,D,20141009,000000,118.811,119.47,114.021,114.139,1108081.6071106,0
+PVH.US,D,20141010,000000,114.139,114.779,111.954,114.509,1203899.8033733,0
+PVH.US,D,20141013,000000,114.169,114.729,112.234,112.413,1044334.3848839,0
+PVH.US,D,20141014,000000,112.682,113.591,110.926,111.194,920196.11196069,0
+PVH.US,D,20141015,000000,110.367,111.804,108.191,111.524,1158346.0363665,0
+PVH.US,D,20141016,000000,109.698,112.563,108.41,110.707,1250713.8879279,0
+PVH.US,D,20141017,000000,110.946,111.184,109.06,109.488,1163235.0265356,0
+PVH.US,D,20141020,000000,108.93,110.517,108.041,110.357,842456.15905922,0
+PVH.US,D,20141021,000000,110.906,114.649,110.886,114.249,837553.14309855,0
+PVH.US,D,20141022,000000,114.129,115.617,113.141,113.181,643984.19687701,0
+PVH.US,D,20141023,000000,114.039,114.619,112.413,112.672,819638.20002364,0
+PVH.US,D,20141024,000000,112.682,116.376,112.134,115.677,1671186.0774815,0
+PVH.US,D,20141027,000000,115.448,115.657,113.551,114.729,481865.082498,0
+PVH.US,D,20141028,000000,114.199,114.409,112.832,114.059,589235.52171999,0
+PVH.US,D,20141029,000000,113.571,115.388,112.304,112.902,852695.98867384,0
+PVH.US,D,20141030,000000,112.533,114.329,112.344,113.431,637366.02698814,0
+PVH.US,D,20141031,000000,114.509,114.769,112.264,113.031,696890.48414037,0
+PVH.US,D,20141103,000000,113.421,114.519,112.822,113.551,773702.73112039,0
+PVH.US,D,20141104,000000,112.563,113.021,111.244,111.334,619582.32524769,0
+PVH.US,D,20141105,000000,112.204,112.672,110.816,112.044,583551.06880606,0
+PVH.US,D,20141106,000000,112.304,116.306,111.854,116.076,715263.26912252,0
+PVH.US,D,20141107,000000,115.896,117.084,115.178,116.855,680738.78342156,0
+PVH.US,D,20141110,000000,116.346,116.666,114.469,114.759,861300.81174007,0
+PVH.US,D,20141111,000000,115.018,115.607,114.339,115.458,678763.15050891,0
+PVH.US,D,20141112,000000,115.557,118.452,115.308,117.743,1142154.2619578,0
+PVH.US,D,20141113,000000,116.566,117.603,115.946,117.463,636716.83321157,0
+PVH.US,D,20141114,000000,117.843,118.691,117.333,117.713,843110.36204701,0
+PVH.US,D,20141117,000000,118.003,120.498,117.403,119.77,919274.41709273,0
+PVH.US,D,20141118,000000,120.229,121.007,119.04,120.448,738636.24876337,0
+PVH.US,D,20141119,000000,120.518,122.464,120.309,121.726,739937.64184325,0
+PVH.US,D,20141120,000000,121.486,123.313,120.558,121.656,1094712.0223139,0
+PVH.US,D,20141121,000000,122.564,123.243,120.468,121.107,1037380.597842,0
+PVH.US,D,20141124,000000,121.756,123.013,121.416,122.424,868721.45726943,0
+PVH.US,D,20141125,000000,122.823,124.27,121.336,123.793,1272680.2810529,0
+PVH.US,D,20141126,000000,123.643,124.76,122.634,123.143,613225.63618549,0
+PVH.US,D,20141128,000000,123.633,126.037,123.413,125.758,669126.42992746,0
+PVH.US,D,20141201,000000,124.87,124.95,120.568,120.747,1124246.3317785,0
+PVH.US,D,20141202,000000,120.359,121.306,120.139,120.478,928557.48736071,0
+PVH.US,D,20141203,000000,120.558,123.053,120.239,123.053,1649791.73628,0
+PVH.US,D,20141204,000000,120.109,124.121,119.28,121.336,2012160.0809888,0
+PVH.US,D,20141205,000000,121.167,122.255,120.159,121.426,1455676.7860335,0
+PVH.US,D,20141208,000000,121.037,122.634,119.909,120.149,1054505.0873834,0
+PVH.US,D,20141209,000000,118.691,121.986,117.853,121.057,1334730.3825117,0
+PVH.US,D,20141210,000000,121.057,122.086,120.309,121.336,1233722.6434054,0
+PVH.US,D,20141211,000000,122.514,124.73,122.344,124.2,1316269.4354117,0
+PVH.US,D,20141212,000000,123.753,126.337,123.353,125.648,1527916.6249946,0
+PVH.US,D,20141215,000000,125.948,126.527,124.72,125.03,1164077.5758661,0
+PVH.US,D,20141216,000000,123.723,124.58,120.269,120.349,1185381.7512653,0
+PVH.US,D,20141217,000000,121.177,122.614,119.37,122.474,867943.0258429,0
+PVH.US,D,20141218,000000,123.303,123.583,121.796,123.533,953754.82173478,0
+PVH.US,D,20141219,000000,124.23,124.23,120.767,121.566,872242.9327704,0
+PVH.US,D,20141222,000000,121.916,122.823,121.346,122.634,444210.84161495,0
+PVH.US,D,20141223,000000,123.413,125.778,123.163,125.01,762176.5360596,0
+PVH.US,D,20141224,000000,125.06,125.08,124.022,124.081,235323.72742477,0
+PVH.US,D,20141226,000000,124.62,125.548,124.3,124.71,249166.18176243,0
+PVH.US,D,20141229,000000,124.47,127.245,124.2,126.737,702808.36629804,0
+PVH.US,D,20141230,000000,126.956,127.265,125.568,125.968,620037.16162819,0
+PVH.US,D,20141231,000000,126.507,127.765,125.848,126.767,605207.89267645,0
+PVH.US,D,20150102,000000,127.485,127.625,124.26,124.97,741255.06439908,0
+PVH.US,D,20150105,000000,123.593,123.972,119.969,120.568,1179817.519421,0
+PVH.US,D,20150106,000000,118.263,118.502,113.461,115.696,2816483.1185705,0
+PVH.US,D,20150107,000000,117.154,119.1,116.715,118.661,1106061.893139,0
+PVH.US,D,20150108,000000,119.18,120.797,116.526,117.793,1048785.5699908,0
+PVH.US,D,20150109,000000,117.643,117.643,116.236,116.586,675182.56631534,0
+PVH.US,D,20150112,000000,116.705,116.954,115.547,116.446,593501.36601107,0
+PVH.US,D,20150113,000000,116.705,118.083,115.158,116.666,835040.5227411,0
+PVH.US,D,20150114,000000,115.068,115.886,112.892,113.441,1213146.8073203,0
+PVH.US,D,20150115,000000,113.421,113.551,109.468,109.608,1453032.9243415,0
+PVH.US,D,20150116,000000,108.96,110.317,108.48,110.177,977836.10384482,0
+PVH.US,D,20150120,000000,110.337,111.504,108.6,109.688,1232202.8487155,0
+PVH.US,D,20150121,000000,109.518,111.006,108.96,110.437,885244.84146216,0
+PVH.US,D,20150122,000000,111.264,112.942,110.946,112.403,1031941.5962788,0
+PVH.US,D,20150123,000000,112.533,112.892,110.657,110.757,807521.91987891,0
+PVH.US,D,20150126,000000,110.477,110.846,109.408,109.688,1765281.1050781,0
+PVH.US,D,20150127,000000,108.63,112.104,107.781,111.414,1888668.9981578,0
+PVH.US,D,20150128,000000,111.734,112.314,110.337,110.377,794997.88993933,0
+PVH.US,D,20150129,000000,110.876,112.652,110.367,111.674,697735.03715524,0
+PVH.US,D,20150130,000000,110.737,112.154,108.9,109.03,1006705.1900571,0
+PVH.US,D,20150202,000000,109.218,110.207,107.831,110.147,854734.73764808,0
+PVH.US,D,20150203,000000,110.547,112.573,110.277,112.473,907268.33959525,0
+PVH.US,D,20150204,000000,110.816,110.816,104.987,105.755,2658930.4011569,0
+PVH.US,D,20150205,000000,105.436,108.191,105.436,107.382,953117.65006518,0
+PVH.US,D,20150206,000000,107.781,108.69,106.704,107.382,941205.74573901,0
+PVH.US,D,20150209,000000,105.795,105.884,100.865,102.022,3370156.2460208,0
+PVH.US,D,20150210,000000,102.432,103.38,100.615,101.363,1502495.8797993,0
+PVH.US,D,20150211,000000,101.583,103.37,100.875,103.18,1019943.5335193,0
+PVH.US,D,20150212,000000,103.619,104.547,103.3,104.217,626846.68338639,0
+PVH.US,D,20150213,000000,104.867,105.485,104.667,105.337,1155892.5247016,0
+PVH.US,D,20150217,000000,104.757,106.074,103.49,105.545,935429.12333827,0
+PVH.US,D,20150218,000000,104.947,106.264,104.727,106.064,1103708.565699,0
+PVH.US,D,20150219,000000,106.134,108.77,106.004,107.313,1316979.7415654,0
+PVH.US,D,20150220,000000,107.233,109,106.404,108.78,992479.03013846,0
+PVH.US,D,20150223,000000,109.04,109.608,108.67,109.608,1243969.4859158,0
+PVH.US,D,20150224,000000,109.598,110.916,109.558,110.467,1435480.6481603,0
+PVH.US,D,20150225,000000,110.407,110.717,109.518,109.777,1497452.6059239,0
+PVH.US,D,20150226,000000,109.837,110.747,106.504,106.814,1345935.9880532,0
+PVH.US,D,20150227,000000,106.834,107.273,105.287,105.367,1589375.6395273,0
+PVH.US,D,20150302,000000,104.907,107.033,104.847,105.575,1375152.7135254,0
+PVH.US,D,20150303,000000,103.36,105.077,103.11,104.667,2082440.3165133,0
+PVH.US,D,20150304,000000,104.477,105.317,103.989,104.597,1051885.2699055,0
+PVH.US,D,20150305,000000,104.977,105.197,104.138,104.307,690201.1834519,0
+PVH.US,D,20150306,000000,103.989,104.387,101.283,101.603,1599758.7325834,0
+PVH.US,D,20150309,000000,101.633,101.842,100.775,101.583,1247788.5085644,0
+PVH.US,D,20150310,000000,100.555,100.555,98.3957,98.8638,2128735.4467834,0
+PVH.US,D,20150311,000000,99.1734,99.8361,95.4372,95.9412,1975392.4704951,0
+PVH.US,D,20150312,000000,96.1389,97.8698,95.4771,96.8086,2192018.8160494,0
+PVH.US,D,20150313,000000,96.4433,97.6421,95.8415,96.2586,1534969.594419,0
+PVH.US,D,20150316,000000,96.3945,97.6421,93.0446,93.339,2745653.8734943,0
+PVH.US,D,20150317,000000,93.1434,97.3636,92.795,97.2338,2585536.4399264,0
+PVH.US,D,20150318,000000,96.9474,100.914,96.8876,100.065,2097600.1934068,0
+PVH.US,D,20150319,000000,99.7861,100.885,99.4768,100.535,1471486.8585458,0
+PVH.US,D,20150320,000000,100.595,101.832,100.595,101.323,1312683.842007,0
+PVH.US,D,20150323,000000,101.463,104.128,101.393,102.63,1509191.1915412,0
+PVH.US,D,20150324,000000,102.9,103.1,101.693,102.442,1174902.4813533,0
+PVH.US,D,20150325,000000,102.382,104.058,102.032,102.89,2645883.409564,0
+PVH.US,D,20150326,000000,103.53,105.944,101.064,103.42,3705856.5519358,0
+PVH.US,D,20150327,000000,104.407,104.427,101.084,102.77,2187870.1873013,0
+PVH.US,D,20150330,000000,103.56,105.147,102.97,104.207,1010439.0561145,0
+PVH.US,D,20150331,000000,103.719,106.524,103.44,105.397,1418238.9430759,0
+PVH.US,D,20150401,000000,105.515,106.274,104.547,106.234,1409418.7239265,0
+PVH.US,D,20150402,000000,106.334,107.681,105.705,106.304,1505047.5720044,0
+PVH.US,D,20150406,000000,105.615,108.68,105.505,108.171,1286503.7003878,0
+PVH.US,D,20150407,000000,108.091,110.027,107.861,109.847,1230975.591962,0
+PVH.US,D,20150408,000000,110.017,110.247,109.129,109.558,1242022.9064283,0
+PVH.US,D,20150409,000000,109.877,110.766,109.308,109.827,980215.47918331,0
+PVH.US,D,20150410,000000,109.767,110.107,108.51,109.189,965456.33918893,0
+PVH.US,D,20150413,000000,109.04,109.04,107.382,107.711,952316.17626696,0
+PVH.US,D,20150414,000000,107.641,108.71,107.422,108.57,1310963.6788674,0
+PVH.US,D,20150415,000000,108.82,109.09,107.511,107.741,1011931.8010637,0
+PVH.US,D,20150416,000000,107.571,108.8,106.324,106.474,809304.19723771,0
+PVH.US,D,20150417,000000,104.957,105.037,102.342,102.6,1790913.2389877,0
+PVH.US,D,20150420,000000,103.48,103.48,102.252,102.61,1274027.7588761,0
+PVH.US,D,20150421,000000,102.72,103.34,102.432,102.58,686133.70392588,0
+PVH.US,D,20150422,000000,102.68,102.83,102.122,102.192,648319.16828319,0
+PVH.US,D,20150423,000000,102.172,104.967,101.802,104.138,918554.09251656,0
+PVH.US,D,20150424,000000,104.517,104.847,103.05,103.29,497888.54740908,0
+PVH.US,D,20150427,000000,103.58,104.257,102.77,102.89,726292.5504284,0
+PVH.US,D,20150428,000000,102.372,103.28,102.002,102.102,587907.07889943,0
+PVH.US,D,20150429,000000,101.782,102.482,101.183,101.762,694956.92860214,0
+PVH.US,D,20150430,000000,101.782,102.94,101.403,102.212,827983.54594769,0
+PVH.US,D,20150501,000000,102.84,103.21,101.772,102.75,1316116.1535479,0
+PVH.US,D,20150504,000000,103.01,104.617,102.93,104.487,830308.82180481,0
+PVH.US,D,20150505,000000,104.777,105.057,104.018,104.547,754898.15212944,0
+PVH.US,D,20150506,000000,104.537,104.537,102.64,103.849,909245.97619238,0
+PVH.US,D,20150507,000000,103.909,104.467,102.79,104.337,569691.58315018,0
+PVH.US,D,20150508,000000,105.227,105.984,104.747,104.897,585383.43827726,0
+PVH.US,D,20150511,000000,104.707,105.057,104.018,104.527,498952.50387624,0
+PVH.US,D,20150512,000000,103.839,105.287,103.27,103.3,652336.55569682,0
+PVH.US,D,20150513,000000,103.26,103.37,101.423,101.892,1031767.2757276,0
+PVH.US,D,20150514,000000,102.392,102.6,101.014,101.892,945342.35238012,0
+PVH.US,D,20150515,000000,102.112,104.138,101.912,103.759,773876.04982925,0
+PVH.US,D,20150518,000000,104.018,104.807,103.28,104.387,608445.8468213,0
+PVH.US,D,20150519,000000,104.158,104.677,102.442,103.45,888416.67401866,0
+PVH.US,D,20150520,000000,103.719,104.417,103.16,103.809,498471.6195973,0
+PVH.US,D,20150521,000000,103.48,104.747,103.32,104.697,465834.60469117,0
+PVH.US,D,20150522,000000,104.637,105.446,103.649,105.017,527881.70062331,0
+PVH.US,D,20150526,000000,104.557,104.997,102.81,103.02,988100.97951564,0
+PVH.US,D,20150527,000000,102.89,104.487,102.292,102.8,824252.68541695,0
+PVH.US,D,20150528,000000,102.312,104.857,102.312,103.859,699922.05878217,0
+PVH.US,D,20150529,000000,103.939,104.287,103.08,103.54,973099.39369729,0
+PVH.US,D,20150601,000000,103.44,104.597,102.8,103.58,1474886.1092925,0
+PVH.US,D,20150602,000000,107.481,113.101,107.481,110.916,4553291.8669665,0
+PVH.US,D,20150603,000000,111.484,114.699,111.284,114.229,2014703.758456,0
+PVH.US,D,20150604,000000,113.121,115.706,112.523,114.379,1404471.6269069,0
+PVH.US,D,20150605,000000,114.519,114.609,112.642,113.231,819607.14291396,0
+PVH.US,D,20150608,000000,113.081,115.178,112.912,114.489,968146.28562423,0
+PVH.US,D,20150609,000000,114.838,115.158,113.091,114.319,671967.65454219,0
+PVH.US,D,20150610,000000,115.118,115.118,112.772,112.792,907827.36756952,0
+PVH.US,D,20150611,000000,113.071,113.661,110.337,111.324,1488768.6373201,0
+PVH.US,D,20150612,000000,111.214,111.824,110.477,111.564,700063.31853911,0
+PVH.US,D,20150615,000000,110.906,111.224,109.498,110.007,918832.60466145,0
+PVH.US,D,20150616,000000,110.347,112.284,109.438,111.744,1188934.2838758,0
+PVH.US,D,20150617,000000,111.714,112.184,109.887,111.734,751802.45958378,0
+PVH.US,D,20150618,000000,111.984,113.001,111.984,112.004,771807.24558757,0
+PVH.US,D,20150619,000000,112.204,113.901,111.654,113.401,1190958.0052164,0
+PVH.US,D,20150622,000000,114.119,114.119,112.622,113.441,694508.10327514,0
+PVH.US,D,20150623,000000,113.281,113.971,112.991,113.661,452850.72915985,0
+PVH.US,D,20150624,000000,113.601,113.821,112.443,112.503,390450.98475649,0
+PVH.US,D,20150625,000000,113.181,115.896,113.171,115.048,1053936.0409867,0
+PVH.US,D,20150626,000000,115.298,116.286,114.099,114.299,1881825.413763,0
+PVH.US,D,20150629,000000,113.391,114.349,111.644,111.794,754327.1020482,0
+PVH.US,D,20150630,000000,112.732,114.619,112.214,114.001,1296632.3255129,0
+PVH.US,D,20150701,000000,114.938,116.356,112.523,116.026,983302.15514874,0
+PVH.US,D,20150702,000000,116.286,117.054,115.587,116.596,934092.66577973,0
+PVH.US,D,20150706,000000,115.587,116.695,113.851,114.709,955012.13375575,0
+PVH.US,D,20150707,000000,114.709,114.978,111.564,114.539,985422.05334506,0
+PVH.US,D,20150708,000000,114.099,114.329,111.354,111.694,736542.3984655,0
+PVH.US,D,20150709,000000,112.802,114.359,111.624,111.674,748671.70255945,0
+PVH.US,D,20150710,000000,112.802,112.882,111.384,112.413,1019478.6787163,0
+PVH.US,D,20150713,000000,113.301,115.517,113.241,115.328,768373.93220441,0
+PVH.US,D,20150714,000000,115.268,115.706,114.449,114.559,509231.40533852,0
+PVH.US,D,20150715,000000,114.469,115.048,113.351,113.601,582771.63553728,0
+PVH.US,D,20150716,000000,113.991,114.709,112.413,114.219,667121.74358965,0
+PVH.US,D,20150717,000000,113.901,114.339,112.563,112.892,444914.13487289,0
+PVH.US,D,20150720,000000,113.301,113.691,112.144,113.231,565872.56050163,0
+PVH.US,D,20150721,000000,113.321,114.429,112.254,113.081,395908.01948018,0
+PVH.US,D,20150722,000000,112.852,114.059,112.852,113.901,537377.16144784,0
+PVH.US,D,20150723,000000,114.459,115.278,113.301,113.451,550513.31700081,0
+PVH.US,D,20150724,000000,113.801,114.259,110.587,111.864,572741.19095245,0
+PVH.US,D,20150727,000000,111.544,111.574,109.907,110.337,576178.51170459,0
+PVH.US,D,20150728,000000,111.046,112.672,110.447,112.224,437642.76383847,0
+PVH.US,D,20150729,000000,112.274,114.799,112.274,114.499,583957.81675866,0
+PVH.US,D,20150730,000000,114.001,115.258,113.851,114.958,444713.76642334,0
+PVH.US,D,20150731,000000,115.038,115.428,113.391,114.838,575570.39346018,0
+PVH.US,D,20150803,000000,114.409,114.559,111.634,113.261,1189035.4699429,0
+PVH.US,D,20150804,000000,113.571,114.579,112.104,113.341,491702.17152901,0
+PVH.US,D,20150805,000000,114.569,116.316,114.519,115.677,550207.75511523,0
+PVH.US,D,20150806,000000,116.096,116.526,113.641,114.011,842982.1262393,0
+PVH.US,D,20150807,000000,113.551,113.901,111.524,112.612,700166.50829063,0
+PVH.US,D,20150810,000000,113.661,114.189,111.834,113.921,707843.62543542,0
+PVH.US,D,20150811,000000,112.652,113.261,111.384,112.483,643380.0860016,0
+PVH.US,D,20150812,000000,111.274,112.463,109.837,111.145,1107188.9656677,0
+PVH.US,D,20150813,000000,111.214,111.314,109.837,110.607,1301807.842565,0
+PVH.US,D,20150814,000000,110.597,114.001,110.127,113.321,594972.07043082,0
+PVH.US,D,20150817,000000,113.091,114.409,112.184,114.329,448857.38596019,0
+PVH.US,D,20150818,000000,114.669,115.637,113.921,115.448,534851.51714116,0
+PVH.US,D,20150819,000000,114.639,117.094,114.189,116.166,866388.16667433,0
+PVH.US,D,20150820,000000,114.759,115.348,112.473,113.781,1172569.1907583,0
+PVH.US,D,20150821,000000,112.493,112.961,110.237,111.095,974310.62097486,0
+PVH.US,D,20150824,000000,111.115,113.841,103.809,106.264,1764004.7580544,0
+PVH.US,D,20150825,000000,109.04,112.134,107.951,108.121,2055450.6863579,0
+PVH.US,D,20150826,000000,110.337,111.294,107.103,110.317,1599566.3788717,0
+PVH.US,D,20150827,000000,115.996,118.801,114.419,116.994,2817301.623687,0
+PVH.US,D,20150828,000000,116.825,118.163,115.108,115.806,1504010.665278,0
+PVH.US,D,20150831,000000,115.228,118.911,114.639,117.803,1410267.2843103,0
+PVH.US,D,20150901,000000,115.178,117.194,114.629,115.647,1254401.669242,0
+PVH.US,D,20150902,000000,116.556,117.114,114.868,117.084,807007.97480578,0
+PVH.US,D,20150903,000000,117.823,119.46,115.956,116.626,985295.82122184,0
+PVH.US,D,20150904,000000,115.996,117.244,115.238,115.726,773570.48794368,0
+PVH.US,D,20150908,000000,117.783,117.853,115.916,116.984,1170255.9370082,0
+PVH.US,D,20150909,000000,117.823,118.512,113.281,113.521,952670.82842267,0
+PVH.US,D,20150910,000000,113.801,114.769,112.672,113.331,871914.32851312,0
+PVH.US,D,20150911,000000,112.732,113.671,111.884,112.872,796603.84306253,0
+PVH.US,D,20150914,000000,112.612,112.762,111.095,111.644,883274.21776077,0
+PVH.US,D,20150915,000000,111.834,112.453,110.467,112.294,842566.36170647,0
+PVH.US,D,20150916,000000,112.533,114.679,112.264,114.579,476690.56728817,0
+PVH.US,D,20150917,000000,114.339,115.816,113.401,113.801,781593.24066395,0
+PVH.US,D,20150918,000000,112.324,113.011,110.197,110.477,827208.12004791,0
+PVH.US,D,20150921,000000,111.484,113.121,110.597,112.354,796906.39942137,0
+PVH.US,D,20150922,000000,110.667,111.614,109.588,111.145,676395.7972774,0
+PVH.US,D,20150923,000000,110.976,111.394,107.531,107.711,572046.91427473,0
+PVH.US,D,20150924,000000,107.213,107.372,104.437,106.014,1490482.7894061,0
+PVH.US,D,20150925,000000,107.143,107.551,102.66,103.779,1537748.7048144,0
+PVH.US,D,20150928,000000,103.14,103.46,97.9275,99.0375,1129943.8086417,0
+PVH.US,D,20150929,000000,99.0774,99.6764,95.2935,95.7895,1697453.3793762,0
+PVH.US,D,20150930,000000,97.2218,101.024,97.0532,100.905,1498654.8166213,0
+PVH.US,D,20151001,000000,100.775,101.653,98.1941,98.9307,1109241.7404335,0
+PVH.US,D,20151002,000000,97.9275,100.455,96.2946,100.405,718418.07036079,0
+PVH.US,D,20151005,000000,100.785,102.272,100.025,102.112,734943.45823803,0
+PVH.US,D,20151006,000000,101.573,102.302,99.2651,100.035,731750.58699433,0
+PVH.US,D,20151007,000000,100.585,100.605,97.182,97.9955,983379.29700181,0
+PVH.US,D,20151008,000000,97.9955,101.173,97.0353,100.575,987823.46921301,0
+PVH.US,D,20151009,000000,100.335,100.615,98.5544,99.6264,703367.3942723,0
+PVH.US,D,20151012,000000,100.045,100.575,99.0674,99.4468,576366.85804718,0
+PVH.US,D,20151013,000000,98.9857,100.265,98.0045,99.3669,633159.29138969,0
+PVH.US,D,20151014,000000,99.5266,101.143,98.4527,98.8808,951659.96959466,0
+PVH.US,D,20151015,000000,99.337,99.5866,97.3816,97.6102,1200259.1086449,0
+PVH.US,D,20151016,000000,98.3937,100.245,97.8378,100.165,885900.04629222,0
+PVH.US,D,20151019,000000,99.5666,100.315,98.1242,99.1634,876265.32939526,0
+PVH.US,D,20151020,000000,99.0574,99.8955,98.1442,98.5105,492169.03001647,0
+PVH.US,D,20151021,000000,98.9997,99.2032,94.2214,94.7663,2013123.8532312,0
+PVH.US,D,20151022,000000,94.975,96.7079,94.5778,94.965,1733213.1365686,0
+PVH.US,D,20151023,000000,94.7076,94.7076,86.2461,87.2832,3690272.8957716,0
+PVH.US,D,20151026,000000,87.7503,89.7596,87.6016,89.0469,1463500.1721465,0
+PVH.US,D,20151027,000000,88.7884,89.9463,88.4021,88.5917,932265.30551977,0
+PVH.US,D,20151028,000000,89.0469,90.7298,87.879,89.7786,839131.04463881,0
+PVH.US,D,20151029,000000,89.4343,90.3625,88.1057,90.085,1178839.7213872,0
+PVH.US,D,20151030,000000,90.2737,91.0442,89.7786,90.0351,1281068.7061936,0
+PVH.US,D,20151102,000000,90.0351,91.6501,88.5319,91.2539,703834.25275977,0
+PVH.US,D,20151103,000000,91.2039,93.0286,90.7998,91.9845,886907.8995935,0
+PVH.US,D,20151104,000000,92.4308,93.0187,90.135,91.1541,761031.43037039,0
+PVH.US,D,20151105,000000,94.3192,95.1946,92.2531,93.9569,1442795.0984115,0
+PVH.US,D,20151106,000000,93.8002,93.8002,90.9675,93.2951,1077725.7870026,0
+PVH.US,D,20151109,000000,93.0885,93.1085,89.9363,90.3226,1274739.066872,0
+PVH.US,D,20151110,000000,90.0062,92.1731,90.0062,91.9945,731750.58699433,0
+PVH.US,D,20151111,000000,88.8484,90.2837,86.2761,87.3721,1461686.8376779,0
+PVH.US,D,20151112,000000,86.858,89.9463,86.6084,88.482,1363797.833489,0
+PVH.US,D,20151113,000000,87.0267,87.0267,83.5222,84.3036,1283999.0947683,0
+PVH.US,D,20151116,000000,83.9473,86.0295,83.5421,85.8199,1216825.5720543,0
+PVH.US,D,20151117,000000,85.7999,86.0295,83.2037,84.2449,927012.64661463,0
+PVH.US,D,20151118,000000,84.689,88.8484,84.689,88.7096,1213460.383944,0
+PVH.US,D,20151119,000000,88.5807,89.6319,87.7503,88.0547,621874.54031062,0
+PVH.US,D,20151120,000000,88.6697,91.1551,88.6697,90.135,1030907.695079,0
+PVH.US,D,20151123,000000,89.9963,92.1941,89.8485,91.8168,647018.77704557,0
+PVH.US,D,20151124,000000,90.7998,92.2141,89.9863,91.7101,585314.31116217,0
+PVH.US,D,20151125,000000,92.0944,92.304,90.5712,91.7101,693360.99390142,0
+PVH.US,D,20151127,000000,91.9556,92.5215,90.5412,92.1741,326032.52822384,0
+PVH.US,D,20151130,000000,91.5014,91.7101,89.9183,90.4125,1156006.7347178,0
+PVH.US,D,20151201,000000,90.3625,93.2871,90.145,91.3347,1154715.3600605,0
+PVH.US,D,20151202,000000,91.4416,93.9689,91.1252,92.4816,1578684.9809012,0
+PVH.US,D,20151203,000000,91.4036,91.5813,82.0049,82.2236,4751216.8232814,0
+PVH.US,D,20151204,000000,82.0249,83.052,79.5594,81.0337,2661878.8228922,0
+PVH.US,D,20151207,000000,80.3889,80.3889,78.2908,79.7071,1523540.5780563,0
+PVH.US,D,20151208,000000,78.6782,80.0315,78.1241,78.9835,2710395.0374258,0
+PVH.US,D,20151209,000000,78.163,79.6871,77.1019,77.8157,1950139.0329551,0
+PVH.US,D,20151210,000000,77.627,78.1141,76.3174,76.4651,1211644.0439486,0
+PVH.US,D,20151211,000000,75.5787,76.4751,74.9828,75.44,1381375.1557263,0
+PVH.US,D,20151214,000000,75.47,76.3274,74.7254,75.48,2205421.4616403,0
+PVH.US,D,20151215,000000,76.2575,76.9233,75.3502,75.6187,1750319.5929496,0
+PVH.US,D,20151216,000000,76.2674,76.9423,74.2881,75.1126,1892892.7650744,0
+PVH.US,D,20151217,000000,75.2403,75.3103,72.6761,73.3778,3397749.9870516,0
+PVH.US,D,20151218,000000,73.3389,73.803,72.0013,72.5863,2108156.6051717,0
+PVH.US,D,20151221,000000,72.8328,73.3689,71.6539,72.19,1164284.9572113,0
+PVH.US,D,20151222,000000,72.2988,72.746,71.2986,72.4186,1039969.3582103,0
+PVH.US,D,20151223,000000,72.9815,73.7042,72.3587,73.1592,1076444.4307676,0
+PVH.US,D,20151224,000000,73.1592,73.1592,71.7239,72.0912,396529.1616738,0
+PVH.US,D,20151228,000000,72.1012,72.6711,71.644,72.219,904543.32868128,0
+PVH.US,D,20151229,000000,72.9217,73.9807,72.5075,73.5865,858834.27612602,0
+PVH.US,D,20151230,000000,73.3489,73.5765,72.3188,72.4475,807724.29201296,0
+PVH.US,D,20151231,000000,72.2689,74.0506,72.0413,72.9415,809535.62279695,0
+PVH.US,D,20160104,000000,72.0213,73.4976,71.4055,72.7859,1366345.5183252,0
+PVH.US,D,20160105,000000,73.2391,74.1104,72.3986,73.7831,1406914.118307,0
+PVH.US,D,20160106,000000,72.6162,73.6543,70.9922,72.0912,1250790.0279387,0
+PVH.US,D,20160107,000000,70.9922,72.5273,70.2985,70.7527,1585058.7012816,0
+PVH.US,D,20160108,000000,71.2189,71.4154,69.5359,69.6646,1231207.0175212,0
+PVH.US,D,20160111,000000,69.8044,70.7727,68.357,69.0997,998583.25495423,0
+PVH.US,D,20160112,000000,70.2985,71.7079,68.5157,69.3971,980235.51602827,0
+PVH.US,D,20160113,000000,69.8843,70.9922,69.1885,69.2784,1337749.9350466,0
+PVH.US,D,20160114,000000,69.2584,69.2584,67.0116,68.1185,924788.55682454,0
+PVH.US,D,20160115,000000,66.3169,68.5157,65.7718,67.6912,2087112.9087569,0
+PVH.US,D,20160119,000000,67.9698,68.4759,65.2857,65.7718,2708224.0452747,0
+PVH.US,D,20160120,000000,64.8706,66.2869,63.542,65.8018,1871198.8730407,0
+PVH.US,D,20160121,000000,65.8806,69.1487,65.2358,68.0197,1069509.6787285,0
+PVH.US,D,20160122,000000,69.0797,69.7835,68.0098,69.1587,736013.42575867,0
+PVH.US,D,20160125,000000,68.8421,69.0598,66.6153,66.9316,953236.86929268,0
+PVH.US,D,20160126,000000,67.5345,69.8643,67.2671,68.9011,1017528.0918599,0
+PVH.US,D,20160127,000000,68.5357,70.503,68.1884,68.7823,745946.69164546,0
+PVH.US,D,20160128,000000,69.8044,70.3384,67.7712,68.6336,916263.88113813,0
+PVH.US,D,20160129,000000,68.9899,72.716,68.6037,72.6761,1184825.7288177,0
+PVH.US,D,20160201,000000,71.6739,73.4477,70.633,72.4675,1133054.5288212,0
+PVH.US,D,20160202,000000,78.3307,78.3506,73.9607,74.4278,3820188.7929377,0
+PVH.US,D,20160203,000000,75.3302,78.9146,74.9628,78.4995,2516438.3782542,0
+PVH.US,D,20160204,000000,77.4193,77.4193,75.42,76.6747,2136151.0831016,0
+PVH.US,D,20160205,000000,76.032,76.8634,73.9208,74.1984,1771533.6025466,0
+PVH.US,D,20160208,000000,73.3878,73.3878,69.7146,71.1889,1480102.7018766,0
+PVH.US,D,20160209,000000,70.4742,71.4454,68.2972,70.4073,1535860.2321772,0
+PVH.US,D,20160210,000000,71.0521,71.7828,70.6927,70.8924,958610.7511098,0
+PVH.US,D,20160211,000000,70.1807,70.8125,68.6635,69.7845,856089.22836709,0
+PVH.US,D,20160212,000000,70.7827,72.8528,69.8943,72.6462,866466.31036965,0
+PVH.US,D,20160216,000000,73.6064,73.7631,72.0413,73.2092,1045589.6932204,0
+PVH.US,D,20160217,000000,74.378,75.2403,72.8038,75.1915,1293822.1580079,0
+PVH.US,D,20160218,000000,74.7852,76.2774,73.7142,75.6477,1179334.6314576,0
+PVH.US,D,20160219,000000,73.9009,74.4378,71.1889,74.2681,1297258.4769178,0
+PVH.US,D,20160222,000000,74.7254,76.3074,74.4878,75.6477,808530.77502243,0
+PVH.US,D,20160223,000000,76.05,78.5372,74.8961,77.0201,1304060.9857802,0
+PVH.US,D,20160224,000000,76.1687,76.543,74.7054,76.1487,1394546.375758,0
+PVH.US,D,20160225,000000,76.3454,79.5484,76.0898,79.5185,1352503.0639874,0
+PVH.US,D,20160226,000000,80.1992,80.1992,77.8735,78.9636,1075138.0284766,0
+PVH.US,D,20160229,000000,79.1013,80.2092,78.2798,78.4295,722442.47067015,0
+PVH.US,D,20160301,000000,79.3588,82.0858,78.3796,81.7584,1229303.5172504,0
+PVH.US,D,20160302,000000,81.0337,83.7387,80.7762,83.579,1235262.4749403,0
+PVH.US,D,20160303,000000,83.1817,84.7109,83.1418,84.671,908570.73451738,0
+PVH.US,D,20160304,000000,84.681,86.8001,84.3726,85.1661,1017347.7602552,0
+PVH.US,D,20160307,000000,84.7109,85.8409,84.5911,85.4435,921237.02605614,0
+PVH.US,D,20160308,000000,84.6111,85.8409,83.2317,83.4114,1113067.7759777,0
+PVH.US,D,20160309,000000,84.0062,84.5223,82.3593,84.2339,660947.38981654,0
+PVH.US,D,20160310,000000,84.5123,85.5035,83.2815,84.8198,739040.99303148,0
+PVH.US,D,20160311,000000,85.9706,86.7601,85.2449,86.6604,765984.53844345,0
+PVH.US,D,20160314,000000,86.7201,87.6336,86.2072,87.0776,674515.3393783,0
+PVH.US,D,20160315,000000,86.5107,87.2064,85.9906,87.1764,690015.84263606,0
+PVH.US,D,20160316,000000,86.6804,87.3641,85.5635,86.9798,844063.11402466,0
+PVH.US,D,20160317,000000,86.9798,88.5947,86.4038,88.3951,998995.01211806,0
+PVH.US,D,20160318,000000,88.7136,88.7136,87.0387,87.4738,1448264.1552421,0
+PVH.US,D,20160321,000000,87.4938,89.9813,87.4938,89.7436,1573000.5279873,0
+PVH.US,D,20160322,000000,88.6837,88.7824,86.7501,88.1766,1537640.5058516,0
+PVH.US,D,20160323,000000,87.4938,88.1476,86.6204,86.8301,1686230.7425165,0
+PVH.US,D,20160324,000000,91.5863,94.3781,89.8635,93.433,3665727.7607008,0
+PVH.US,D,20160328,000000,93.936,96.1669,93.5907,95.6398,1535508.5855483,0
+PVH.US,D,20160329,000000,95.7097,97.2528,95.1237,96.8566,1348885.4116307,0
+PVH.US,D,20160330,000000,98.4457,98.6453,96.2666,98.0175,1283876.8700141,0
+PVH.US,D,20160331,000000,97.7908,99.0774,97.6022,98.1572,1137211.1723072,0
+PVH.US,D,20160401,000000,97.7808,98.8808,96.7677,98.4855,1125430.5093154,0
+PVH.US,D,20160404,000000,98.257,98.5824,95.9382,96.7677,1032537.6924163,0
+PVH.US,D,20160405,000000,95.9182,96.8276,95.4621,95.6108,1019803.2756046,0
+PVH.US,D,20160406,000000,95.6997,96.1769,94.2693,95.6208,1242449.6912259,0
+PVH.US,D,20160407,000000,94.8553,95.7895,93.5607,94.3482,1268888.308145,0
+PVH.US,D,20160408,000000,94.6566,94.964,91.5962,92.2001,1240159.4798475,0
+PVH.US,D,20160411,000000,92.2801,93.6694,92.2001,92.3588,1121671.5972018,0
+PVH.US,D,20160412,000000,92.1502,92.8958,90.5562,92.7671,1331265.0101767,0
+PVH.US,D,20160413,000000,93.2532,94.7853,93.2532,94.0637,1148957.7726624,0
+PVH.US,D,20160414,000000,94.0637,94.8553,93.6404,94.0637,642185.89004224,0
+PVH.US,D,20160415,000000,93.9459,95.3923,93.7982,94.4969,763779.48365606,0
+PVH.US,D,20160418,000000,93.8671,95.6208,93.5707,94.5568,678287.27544122,0
+PVH.US,D,20160419,000000,95.014,95.0689,93.1544,94.3781,875461.85191254,0
+PVH.US,D,20160420,000000,94.0727,95.1537,93.4627,94.7156,601369.83502518,0
+PVH.US,D,20160421,000000,95.2436,96.6199,94.3831,95.491,709218.15299937,0
+PVH.US,D,20160422,000000,95.9182,96.6699,94.7256,95.2036,715839.32841499,0
+PVH.US,D,20160425,000000,94.6166,94.6566,93.6694,94.3681,680144.69096862,0
+PVH.US,D,20160426,000000,94.8153,96.8076,94.7454,96.7976,758560.88738734,0
+PVH.US,D,20160427,000000,96.4323,97.3228,96.1169,96.9564,522483.77459224,0
+PVH.US,D,20160428,000000,96.7278,96.9664,94.3382,94.6366,573750.04609596,0
+PVH.US,D,20160429,000000,94.8853,95.0539,93.0556,94.7256,907771.26440364,0
+PVH.US,D,20160502,000000,95.1237,96.2766,93.2831,96.0272,528892.55945132,0
+PVH.US,D,20160503,000000,95.541,96.0172,94.8253,95.0739,759678.94333588,0
+PVH.US,D,20160504,000000,94.5668,95.3823,94.0337,94.6666,740707.05668955,0
+PVH.US,D,20160505,000000,94.2104,94.456,90.3575,90.6649,1986398.7094293,0
+PVH.US,D,20160506,000000,90.645,91.2199,89.6359,90.5662,1248355.5512765,0
+PVH.US,D,20160509,000000,90.6749,91.8128,89.9713,90.8148,541248.27989328,0
+PVH.US,D,20160510,000000,90.5462,92.0704,89.011,89.1399,1292556.8312489,0
+PVH.US,D,20160511,000000,85.8409,85.8409,82.2545,82.3933,3063002.4331144,0
+PVH.US,D,20160512,000000,83.2915,84.2936,81.3521,83.3914,3387718.5406245,0
+PVH.US,D,20160513,000000,82.6197,84.8696,81.8083,82.6887,1393655.7379997,0
+PVH.US,D,20160516,000000,83.1518,85.5135,82.453,84.9675,1472124.0302154,0
+PVH.US,D,20160517,000000,84.5881,87.2842,83.6959,85.8987,2231851.0619791,0
+PVH.US,D,20160518,000000,85.2041,85.9587,84.112,85.2141,1371432.8732594,0
+PVH.US,D,20160519,000000,85.4715,87.881,84.4494,85.6712,1044992.5952407,0
+PVH.US,D,20160520,000000,86.1652,88.4241,84.8956,88.1856,1941711.5359667,0
+PVH.US,D,20160523,000000,87.989,88.444,86.4497,87.3431,1287122.8388969,0
+PVH.US,D,20160524,000000,87.4828,88.9002,87.1355,88.2454,1435120.9867933,0
+PVH.US,D,20160525,000000,88.0189,89.0799,87.1944,89.0499,2175858.0987504,0
+PVH.US,D,20160526,000000,95.2945,95.8315,92.7082,92.9168,3042909.4849927,0
+PVH.US,D,20160527,000000,93.1454,94.6186,92.795,93.7204,1331912.2002687,0
+PVH.US,D,20160531,000000,93.2542,93.7204,92.2711,92.9867,1236001.8345191,0
+PVH.US,D,20160601,000000,92.7871,94.7276,92.6833,94.6186,1151157.8182386,0
+PVH.US,D,20160602,000000,94.4989,96.4852,94.1526,96.4852,1354467.6766354,0
+PVH.US,D,20160603,000000,96.1888,96.3865,94.956,96.0092,619189.60308656,0
+PVH.US,D,20160606,000000,95.8215,96.6629,95.2456,95.9502,765092.89884292,0
+PVH.US,D,20160607,000000,94.8273,96.8206,93.7154,96.3575,817312.92416652,0
+PVH.US,D,20160608,000000,96.2976,96.8496,95.3643,95.9592,1002231.9644207,0
+PVH.US,D,20160609,000000,95.2156,96.5432,94.3951,96.3675,803113.81398865,0
+PVH.US,D,20160610,000000,96.2586,96.2686,95.006,95.8115,911810.69234672,0
+PVH.US,D,20160613,000000,95.4442,96.2876,94.3302,94.3901,678843.29788875,0
+PVH.US,D,20160614,000000,93.8391,94.7773,93.1155,93.5617,1359334.6262751,0
+PVH.US,D,20160615,000000,94.4989,98.6353,94.1725,96.5332,1625614.2773143,0
+PVH.US,D,20160616,000000,95.7515,96.0092,94.449,95.8804,856940.79427771,0
+PVH.US,D,20160617,000000,96.0092,98.0005,95.0359,97.7738,1111552.9904991,0
+PVH.US,D,20160620,000000,98.1901,100.944,98.1802,99.5566,971048.62261607,0
+PVH.US,D,20160621,000000,100.255,100.725,99.2551,100.585,705086.55556951,0
+PVH.US,D,20160622,000000,100.255,101.852,99.7961,99.8855,788518.97612289,0
+PVH.US,D,20160623,000000,100.954,102.442,100.855,101.822,825181.39318063,0
+PVH.US,D,20160624,000000,96.2876,97.5054,92.4986,92.7381,3025355.2051271,0
+PVH.US,D,20160627,000000,91.3986,91.3986,83.07,84.1719,4405064.2971954,0
+PVH.US,D,20160628,000000,86.7481,88.9701,86.7481,88.8014,2120950.1306759,0
+PVH.US,D,20160629,000000,89.8535,92.4587,89.8535,92.0115,1703483.4678656,0
+PVH.US,D,20160630,000000,91.8738,93.5117,91.2499,93.414,1146423.1117755,0
+PVH.US,D,20160701,000000,93.5717,95.2056,93.1853,94.2024,870778.23940414,0
+PVH.US,D,20160705,000000,93.8191,93.888,90.9425,91.6461,849462.04189799,0
+PVH.US,D,20160706,000000,91.3597,93.7493,90.5172,93.7294,1076591.7015782,0
+PVH.US,D,20160707,000000,93.7992,94.7723,92.7481,94.0847,902200.01966371,0
+PVH.US,D,20160708,000000,95.3144,97.3457,94.966,96.4752,979001.24637899,0
+PVH.US,D,20160711,000000,96.9993,98.0105,96.5831,96.8994,649861.00350253,0
+PVH.US,D,20160712,000000,98.0105,99.1034,97.9335,98.5364,1377164.412759,0
+PVH.US,D,20160713,000000,98.5864,98.7151,96.9893,97.724,671217.2746986,0
+PVH.US,D,20160714,000000,99.0574,99.0774,97.5852,97.9136,360915.6734495,0
+PVH.US,D,20160715,000000,98.1901,98.8638,97.4954,97.6541,609370.54721601,0
+PVH.US,D,20160718,000000,97.7539,98.844,97.2009,98.21,659844.36150173,0
+PVH.US,D,20160719,000000,98.1402,98.1702,96.8496,97.4155,391916.679965,0
+PVH.US,D,20160720,000000,98.24,99.856,98.24,99.3071,633631.15908839,0
+PVH.US,D,20160721,000000,99.0574,100.305,98.1003,98.7351,634757.22977491,0
+PVH.US,D,20160722,000000,98.3099,99.6464,96.9494,98.9217,765632.89181446,0
+PVH.US,D,20160725,000000,98.7451,99.8855,98.2001,99.7163,600550.32806649,0
+PVH.US,D,20160726,000000,99.6564,102.012,99.6564,100.225,811551.32939951,0
+PVH.US,D,20160727,000000,100.695,101.064,98.4197,99.5866,816705.80776436,0
+PVH.US,D,20160728,000000,99.5566,99.6564,97.5652,98.7561,657590.2164442,0
+PVH.US,D,20160729,000000,98.5964,100.415,97.724,100.165,821344.33737162,0
+PVH.US,D,20160801,000000,99.9551,100.235,98.4687,99.0375,692641.6711675,0
+PVH.US,D,20160802,000000,98.8908,98.8908,95.3243,95.6718,643300.94046402,0
+PVH.US,D,20160803,000000,94.1236,95.3893,92.0214,94.8573,1358872.7769989,0
+PVH.US,D,20160804,000000,95.2655,97.1461,95.2655,95.6328,667014.54646913,0
+PVH.US,D,20160805,000000,96.5042,98.3199,95.7417,97.7738,824672.45731876,0
+PVH.US,D,20160808,000000,98.2001,99.4867,97.3656,97.6441,594635.45143556,0
+PVH.US,D,20160809,000000,97.1461,97.2858,95.563,95.7515,612473.2526574,0
+PVH.US,D,20160810,000000,96.9294,98.6902,96.4054,97.2858,631509.25720758,0
+PVH.US,D,20160811,000000,101.034,102.99,98.8808,102.132,1554036.6560789,0
+PVH.US,D,20160812,000000,101.693,103.3,101.413,103.08,650372.94489116,0
+PVH.US,D,20160815,000000,103.14,104.587,103.14,104.128,423550.85078109,0
+PVH.US,D,20160816,000000,104.118,104.687,103.43,104.257,492214.11291763,0
+PVH.US,D,20160817,000000,104.028,104.757,103.08,104.128,864264.26110902,0
+PVH.US,D,20160818,000000,104.367,106.114,104.078,105.565,963674.06183012,0
+PVH.US,D,20160819,000000,105.227,107.333,105.147,107.053,893320.69182157,0
+PVH.US,D,20160822,000000,106.903,107.103,105.715,106.324,746370.47091628,0
+PVH.US,D,20160823,000000,107.611,109.787,107.003,108.64,1304318.4592379,0
+PVH.US,D,20160824,000000,109.08,109.09,106.634,107.911,1556234.6979706,0
+PVH.US,D,20160825,000000,109.258,110.806,104.277,106.474,2473142.763674,0
+PVH.US,D,20160826,000000,107.033,109.268,105.715,106.684,1325926.1928382,0
+PVH.US,D,20160829,000000,106.564,108.81,106.474,107.821,621302.48838713,0
+PVH.US,D,20160830,000000,107.183,107.641,105.934,107.023,795424.67473688,0
+PVH.US,D,20160831,000000,107.023,107.691,105.257,106.864,982586.83978383,0
+PVH.US,D,20160901,000000,106.943,107.901,106.154,107.283,756420.95234608,0
+PVH.US,D,20160902,000000,107.343,108.77,107.143,107.651,514278.68658287,0
+PVH.US,D,20160906,000000,107.651,108.011,106.404,107.481,769917.77110825,0
+PVH.US,D,20160907,000000,107.621,109.488,107.193,109.268,874345.79964851,0
+PVH.US,D,20160908,000000,108.271,109.478,107.611,107.861,791637.71104026,0
+PVH.US,D,20160909,000000,106.883,107.541,105.595,106.254,919956.67166346,0
+PVH.US,D,20160912,000000,106.434,108.071,105.505,107.741,897131.69973215,0
+PVH.US,D,20160913,000000,106.754,107.891,105.057,105.834,716875.2332992,0
+PVH.US,D,20160914,000000,105.595,107.681,105.485,106.034,883012.7369341,0
+PVH.US,D,20160915,000000,104.837,106.694,104.377,106.584,861260.73805017,0
+PVH.US,D,20160916,000000,105.755,106.554,105.227,106.294,937193.36753662,0
+PVH.US,D,20160919,000000,107.223,107.891,106.254,107.153,834754.99770048,0
+PVH.US,D,20160920,000000,107.891,108.86,106.494,106.973,560630.9218612,0
+PVH.US,D,20160921,000000,107.193,108.6,107.003,108.37,847176.83973078,0
+PVH.US,D,20160922,000000,108.83,109.06,107.043,107.901,776485.84888474,0
+PVH.US,D,20160923,000000,107.861,109.11,107.631,107.691,504668.01389986,0
+PVH.US,D,20160926,000000,107.263,107.422,104.837,104.907,607783.62909551,0
+PVH.US,D,20160927,000000,104.957,106.364,104.158,105.475,709309.32064392,0
+PVH.US,D,20160928,000000,105.715,106.164,104.847,105.934,546585.09354724,0
+PVH.US,D,20160929,000000,105.585,107.362,105.277,105.765,894046.02560897,0
+PVH.US,D,20160930,000000,107.093,110.986,107.033,109.578,1626278.4987244,0
+PVH.US,D,20161003,000000,109.368,111.664,108.99,110.597,1178824.6937534,0
+PVH.US,D,20161004,000000,110.916,111.974,110.247,111.244,856925.76664399,0
+PVH.US,D,20161005,000000,111.464,111.754,110.197,110.237,660625.798455,0
+PVH.US,D,20161006,000000,110.017,111.194,109.338,110.966,694870.77016883,0
+PVH.US,D,20161007,000000,111.854,113.461,111.484,113.041,1192858.4999605,0
+PVH.US,D,20161010,000000,113.461,114.439,112.862,113.011,1062298.4182289,0
+PVH.US,D,20161011,000000,112.902,113.221,111.644,111.694,844769.41280935,0
+PVH.US,D,20161012,000000,111.954,112.034,110.497,110.517,874962.93447313,0
+PVH.US,D,20161013,000000,109.438,110.936,108.021,110.377,784043.74680204,0
+PVH.US,D,20161014,000000,110.996,111.095,108.97,109.418,574593.5972686,0
+PVH.US,D,20161017,000000,109.718,110.347,108.86,109.518,727328.45531261,0
+PVH.US,D,20161018,000000,110.667,110.766,109.248,109.298,687008.3122082,0
+PVH.US,D,20161019,000000,109.907,110.996,109.368,110.397,850627.18443216,0
+PVH.US,D,20161020,000000,109.638,109.997,109,109.578,466023.95287599,0
+PVH.US,D,20161021,000000,108.45,108.7,107.801,108.45,650775.68547476,0
+PVH.US,D,20161024,000000,108.56,109.548,107.561,107.861,691127.88753109,0
+PVH.US,D,20161025,000000,106.374,106.374,104.188,104.637,1389534.1589923,0
+PVH.US,D,20161026,000000,104.277,105.565,104.277,104.677,898155.58250939,0
+PVH.US,D,20161027,000000,105.057,105.407,104.038,104.217,921332.20106968,0
+PVH.US,D,20161028,000000,104.927,105.785,104.118,104.997,816397.24035205,0
+PVH.US,D,20161031,000000,105.007,106.224,104.217,106.084,798237.84776866,0
+PVH.US,D,20161101,000000,106.674,107.521,104.697,105.635,755704.6351389,0
+PVH.US,D,20161102,000000,104.697,107.303,104.697,105.834,827453.57139862,0
+PVH.US,D,20161103,000000,106.384,106.384,101.862,101.992,1132860.1714249,0
+PVH.US,D,20161104,000000,102.162,105.436,101.922,103.44,970889.32969867,0
+PVH.US,D,20161107,000000,105.137,107.063,104.827,106.804,808892.44007387,0
+PVH.US,D,20161108,000000,106.634,107.073,105.585,106.214,883204.08880343,0
+PVH.US,D,20161109,000000,104.567,106.564,101.423,106.154,2134774.5518532,0
+PVH.US,D,20161110,000000,107.313,113.921,106.424,111.354,1729079.5354543,0
+PVH.US,D,20161111,000000,110.477,111.344,109.588,111.135,990966.24834431,0
+PVH.US,D,20161114,000000,111.464,112.792,104.597,104.787,2133174.6097834,0
+PVH.US,D,20161115,000000,104.907,108.081,103.839,107.691,1285049.025444,0
+PVH.US,D,20161116,000000,106.943,108.191,106.564,107.203,843401.89814113,0
+PVH.US,D,20161117,000000,108.35,109.428,107.053,109.209,736634.5679523,0
+PVH.US,D,20161118,000000,109.06,109.318,105.367,105.475,707521.03223162,0
+PVH.US,D,20161121,000000,106.064,108.111,106.064,107.103,776565.99626456,0
+PVH.US,D,20161122,000000,107.611,108.061,106.794,107.581,708353.56313954,0
+PVH.US,D,20161123,000000,107.452,109.07,107.452,108.151,494109.59845044,0
+PVH.US,D,20161125,000000,108.71,109.388,107.452,107.821,321949.01922185,0
+PVH.US,D,20161128,000000,107.501,107.871,106.624,107.213,586870.17217297,0
+PVH.US,D,20161129,000000,107.263,108.3,104.627,105.177,1091564.2339713,0
+PVH.US,D,20161130,000000,105.515,106.504,104.537,105.087,1466181.1020015,0
+PVH.US,D,20161201,000000,104.158,110.077,103.969,107.133,2482740.4124078,0
+PVH.US,D,20161202,000000,106.624,106.654,101.253,101.613,1972814.7303914,0
+PVH.US,D,20161205,000000,102.392,106.254,101.972,106.104,1770024.8281214,0
+PVH.US,D,20161206,000000,105.695,105.874,103.769,105.635,1133894.0726247,0
+PVH.US,D,20161207,000000,105.755,110.487,105.755,110.457,1481275.8591489,0
+PVH.US,D,20161208,000000,111.584,112.304,107.143,107.382,1638639.2283776,0
+PVH.US,D,20161209,000000,107.303,107.481,105.635,105.645,1198774.3784336,0
+PVH.US,D,20161212,000000,105.874,106.224,100.505,101.573,1711273.7931844,0
+PVH.US,D,20161213,000000,102.012,102.561,100.735,101.183,1313886.0527042,0
+PVH.US,D,20161214,000000,101.293,101.663,98.9307,99.2032,1226375.1323601,0
+PVH.US,D,20161215,000000,99.0375,99.0475,92.3638,93.1903,4093983.2626774,0
+PVH.US,D,20161216,000000,93.6175,93.7453,91.1242,91.2439,3766808.6342911,0
+PVH.US,D,20161219,000000,91.3337,92.1492,89.8166,90.9765,1579018.5943697,0
+PVH.US,D,20161220,000000,91.8488,93.0775,90.7089,91.6811,1601068.1404011,0
+PVH.US,D,20161221,000000,91.2739,91.8907,90.5402,91.7589,1391373.5413593,0
+PVH.US,D,20161222,000000,91.3936,91.8688,89.4203,89.6389,1079523.0919952,0
+PVH.US,D,20161223,000000,90.0541,91.2539,89.0829,89.3205,750489.04439693,0
+PVH.US,D,20161227,000000,89.4802,90.5102,89.3105,89.7466,565905.62129579,0
+PVH.US,D,20161228,000000,89.7666,90.0491,88.7944,89.2906,686584.53293738,0
+PVH.US,D,20161229,000000,89.6289,90.6101,89.2906,90.144,880560.22711152,0
+PVH.US,D,20161230,000000,90.0441,90.5702,88.8444,89.52,748840.01205707,0
+PVH.US,D,20170103,000000,90.2338,90.9964,89.6289,90.2538,972334.98806223,0
+PVH.US,D,20170104,000000,90.8088,93.0925,90.8088,91.2339,1444004.3220045,0
+PVH.US,D,20170105,000000,89.8764,92.3348,89.2456,92.2161,2227516.090573,0
+PVH.US,D,20170106,000000,91.9476,92.4736,90.7988,92.1164,1183488.2694169,0
+PVH.US,D,20170109,000000,92.3248,92.3248,91.0942,91.5214,925308.51295114,0
+PVH.US,D,20170110,000000,92.0165,93.7114,91.4515,93.1025,1429293.2704381,0
+PVH.US,D,20170111,000000,92.6333,93.2353,90.5901,91.6511,1031737.2204602,0
+PVH.US,D,20170112,000000,91.1342,92.4936,90.8686,92.3838,841658.69262997,0
+PVH.US,D,20170113,000000,92.3938,93.0526,88.001,88.5957,2154865.4962903,0
+PVH.US,D,20170117,000000,89.6878,95.7297,89.6778,94.0717,3022420.8091832,0
+PVH.US,D,20170118,000000,93.7752,94.2134,90.9175,92.6134,1372122.1407257,0
+PVH.US,D,20170119,000000,92.2861,92.9428,90.2138,90.8386,953487.32985462,0
+PVH.US,D,20170120,000000,91.184,92.4636,90.6889,92.0764,996463.35675792,0
+PVH.US,D,20170123,000000,91.6112,92.5235,90.6889,91.4615,871487.54371556,0
+PVH.US,D,20170124,000000,91.8188,93.2802,91.4226,92.4438,739211.3062136,0
+PVH.US,D,20170125,000000,93.32,94.2084,92.833,94.0517,748403.20883704,0
+PVH.US,D,20170126,000000,94.3472,94.7346,92.4836,92.5535,655089.61819373,0
+PVH.US,D,20170127,000000,92.803,93.2203,89.3803,89.579,1060706.4908972,0
+PVH.US,D,20170130,000000,89.3803,91.5813,88.476,91.5414,931613.10621646,0
+PVH.US,D,20170131,000000,89.8963,93.2203,89.3803,93.0625,1294164.7880566,0
+PVH.US,D,20170201,000000,92.5035,92.5635,88.9332,89.1517,1605108.5701865,0
+PVH.US,D,20170202,000000,87.892,90.0341,87.4389,88.6857,1084041.4005327,0
+PVH.US,D,20170203,000000,88.2474,88.2474,85.4815,86.869,1741476.3314284,0
+PVH.US,D,20170206,000000,86.9488,88.6357,86.4307,87.7243,776462.80651304,0
+PVH.US,D,20170207,000000,87.3351,87.6446,84.4993,84.7968,1865000.4750538,0
+PVH.US,D,20170208,000000,84.9944,86.5097,83.8535,86.4897,2868713.1623166,0
+PVH.US,D,20170209,000000,86.9588,88.476,86.4607,86.4897,1379635.9575841,0
+PVH.US,D,20170210,000000,87.375,89.6089,87.0077,89.4003,1540034.9088239,0
+PVH.US,D,20170213,000000,89.4502,89.9163,88.1576,88.2174,967285.70313339,0
+PVH.US,D,20170214,000000,88.1975,90.7988,88.1975,89.539,1132972.3777568,0
+PVH.US,D,20170215,000000,89.2706,89.7177,88.6157,89.1418,964812.15462361,0
+PVH.US,D,20170216,000000,89.529,89.569,87.3551,87.6645,916713.70830739,0
+PVH.US,D,20170217,000000,87.4848,89.9263,87.4848,89.5989,1249048.826112,0
+PVH.US,D,20170221,000000,89.529,90.4415,89.2906,89.529,743601.3789434,0
+PVH.US,D,20170222,000000,89.577,90.7868,89.3374,90.6969,699426.14686951,0
+PVH.US,D,20170223,000000,90.7668,92.2951,89.7946,90.0721,1597698.9449219,0
+PVH.US,D,20170224,000000,89.9433,92.6124,89.3075,90.8765,2224856.1994051,0
+PVH.US,D,20170227,000000,90.7468,92.2251,90.7468,91.6292,735875.17152847,0
+PVH.US,D,20170228,000000,91.2419,91.7281,90.2318,90.9055,970580.76228635,0
+PVH.US,D,20170301,000000,91.7769,92.1154,90.2807,91.5394,1143007.8315528,0
+PVH.US,D,20170302,000000,91.3617,91.6691,90.2707,91.2219,1273742.2338355,0
+PVH.US,D,20170303,000000,91.5892,92.1552,89.0799,89.4073,961948.88947943,0
+PVH.US,D,20170306,000000,89.2286,90.112,88.8662,89.517,1344799.8989443,0
+PVH.US,D,20170307,000000,88.8912,89.6419,88.2144,89.0699,691020.69041059,0
+PVH.US,D,20170308,000000,89.4872,91.0322,89.1488,90.6969,659029.86375427,0
+PVH.US,D,20170309,000000,90.4992,91.1322,89.8146,90.4493,658614.09922144,0
+PVH.US,D,20170310,000000,90.8855,91.6691,90.2418,90.4295,830598.35421441,0
+PVH.US,D,20170313,000000,90.8266,91.2819,89.3773,90.2418,794096.23191633,0
+PVH.US,D,20170314,000000,90.5092,91.6292,90.4195,90.8266,759597.7941138,0
+PVH.US,D,20170315,000000,91.4206,92.0954,90.0321,91.6891,1160931.791208,0
+PVH.US,D,20170316,000000,91.5793,94.4659,90.8316,93.1204,1376351.918696,0
+PVH.US,D,20170317,000000,93.6464,94.2773,92.2951,93.932,1259031.182269,0
+PVH.US,D,20170320,000000,93.7344,94.2224,92.1651,92.872,930831.66926318,0
+PVH.US,D,20170321,000000,92.862,93.2193,90.642,91.9765,1383624.2915726,0
+PVH.US,D,20170322,000000,91.6891,91.8967,88.8414,90.1619,2389046.1217103,0
+PVH.US,D,20170323,000000,98.6463,99.2231,96.7109,97.8038,4952557.0598191,0
+PVH.US,D,20170324,000000,99.3969,101.323,98.1302,100.165,2539708.1681436,0
+PVH.US,D,20170327,000000,99.5666,101.713,99.3769,100.715,1718968.9434897,0
+PVH.US,D,20170328,000000,100.845,102.322,100.745,101.892,1065601.49212,0
+PVH.US,D,20170329,000000,101.034,103.48,100.375,103.04,1057488.5735973,0
+PVH.US,D,20170330,000000,102.62,103.48,101.323,102.82,761665.59651323,0
+PVH.US,D,20170331,000000,102.73,103.11,102.172,102.67,780370.99312166,0
+PVH.US,D,20170403,000000,102.68,103.45,101.872,102.382,799785.6940415,0
+PVH.US,D,20170404,000000,102.74,103.21,100.585,100.994,963834.35658976,0
+PVH.US,D,20170405,000000,101.173,102.8,100.705,101.193,828570.6255049,0
+PVH.US,D,20170406,000000,101.583,103.04,100.885,101.183,860421.19424652,0
+PVH.US,D,20170407,000000,101.133,102.072,100.914,101.114,1337050.6491576,0
+PVH.US,D,20170410,000000,101.243,102.91,100.765,100.855,787494.09150341,0
+PVH.US,D,20170411,000000,100.914,101.054,99.8855,100.585,858738.09927023,0
+PVH.US,D,20170412,000000,100.495,101.064,100.045,100.435,981395.64935121,0
+PVH.US,D,20170413,000000,100.645,101.173,98.7161,99.0375,1340118.2901203,0
+PVH.US,D,20170417,000000,99.2551,99.7662,98.813,99.1634,1126271.0549613,0
+PVH.US,D,20170418,000000,98.766,99.7961,98.25,98.766,893304.66234561,0
+PVH.US,D,20170419,000000,99.1634,99.7163,98.5774,98.6962,818138.44217871,0
+PVH.US,D,20170420,000000,99.2451,100.775,99.0475,100.635,1508472.8706496,0
+PVH.US,D,20170421,000000,99.9354,100.315,97.2958,97.5154,1533115.1844184,0
+PVH.US,D,20170424,000000,99.2451,102.142,99.1734,101.523,1969847.2736536,0
+PVH.US,D,20170425,000000,101.623,102.372,100.665,102.072,1106518.733204,0
+PVH.US,D,20170426,000000,102.302,103.919,102.002,102.65,875144.26791999,0
+PVH.US,D,20170427,000000,102.61,103.1,101.593,102.222,708214.30706709,0
+PVH.US,D,20170428,000000,101.992,101.992,99.4468,100.255,832762.33346964,0
+PVH.US,D,20170501,000000,100.245,100.825,99.0674,99.3071,510240.26048205,0
+PVH.US,D,20170502,000000,99.9354,100.835,99.4568,100.815,759800.16624785,0
+PVH.US,D,20170503,000000,100.645,101.074,99.0774,100.135,719802.61634724,0
+PVH.US,D,20170504,000000,100.725,101.014,99.4568,100.385,795971.68060417,0
+PVH.US,D,20170505,000000,100.385,102.202,100.335,101.802,740094.93107615,0
+PVH.US,D,20170508,000000,102.512,102.6,101.433,101.593,531247.89057588,0
+PVH.US,D,20170509,000000,102.022,102.64,101.523,101.962,964565.70143065,0
+PVH.US,D,20170510,000000,101.493,102.64,100.545,102.512,756185.51941784,0
+PVH.US,D,20170511,000000,101.193,101.862,99.1734,100.155,1073087.2573953,0
+PVH.US,D,20170512,000000,99.4168,99.9451,97.8138,99.4168,892907.93281548,0
+PVH.US,D,20170515,000000,99.4668,100.225,99.4568,99.7163,794087.21533609,0
+PVH.US,D,20170516,000000,99.2331,99.7861,98.0673,98.3767,1197437.9208751,0
+PVH.US,D,20170517,000000,98.0873,98.4357,96.6769,96.7657,1167909.6224639,0
+PVH.US,D,20170518,000000,97.1631,99.6364,96.4094,98.3767,1509397.5710443,0
+PVH.US,D,20170519,000000,98.4067,100.325,96.1529,99.6764,1594151.4215224,0
+PVH.US,D,20170522,000000,100.635,101.962,100.245,101.373,1466553.7873177,0
+PVH.US,D,20170523,000000,102.242,103.739,101.343,101.623,1679178.7749344,0
+PVH.US,D,20170524,000000,101.483,101.643,99.6364,101.293,2441850.2210644,0
+PVH.US,D,20170525,000000,106.814,108.231,105.177,106.204,3941811.4399767,0
+PVH.US,D,20170526,000000,105.785,106.274,104.507,104.517,1347473.8159035,0
+PVH.US,D,20170530,000000,105.475,106.234,104.267,104.817,1430919.2604061,0
+PVH.US,D,20170531,000000,105.117,105.287,103.59,105.177,1288061.5650831,0
+PVH.US,D,20170601,000000,105.267,106.794,104.967,105.436,991538.30026779,0
+PVH.US,D,20170602,000000,105.655,105.914,104.287,105.187,678036.81487927,0
+PVH.US,D,20170605,000000,104.967,105.207,103.799,104.437,1182771.9522097,0
+PVH.US,D,20170606,000000,103.759,104.297,102.72,102.89,970091.86326944,0
+PVH.US,D,20170607,000000,102.77,103.07,101.303,102.422,995668.89585542,0
+PVH.US,D,20170608,000000,102.83,103.38,102.132,102.402,642369.22717359,0
+PVH.US,D,20170609,000000,102.542,105.217,102.052,104.817,757423.79643611,0
+PVH.US,D,20170612,000000,104.597,106.474,104.527,105.427,1123102.2279316,0
+PVH.US,D,20170613,000000,105.495,105.495,104.347,104.837,757998.85388633,0
+PVH.US,D,20170614,000000,105.277,105.805,104.487,105.655,700383.9080584,0
+PVH.US,D,20170615,000000,104.158,105.147,103.998,104.887,709362.41828305,0
+PVH.US,D,20170616,000000,104.707,104.967,103.919,104.357,987518.90916968,0
+PVH.US,D,20170619,000000,104.487,105.037,103.58,104.947,616025.78526805,0
+PVH.US,D,20170620,000000,104.827,104.827,103.749,104.128,775238.55528624,0
+PVH.US,D,20170621,000000,103.769,104.747,103.689,104.297,832681.18424757,0
+PVH.US,D,20170622,000000,104.827,109.328,104.807,108.291,1640570.7802314,0
+PVH.US,D,20170623,000000,107.931,109.787,107.283,109.678,1396980.8524201,0
+PVH.US,D,20170626,000000,110.257,111.984,110.257,111.514,1252610.3753029,0
+PVH.US,D,20170627,000000,111.624,112.144,111.115,111.664,908131.92761284,0
+PVH.US,D,20170628,000000,112.234,115.028,111.964,112.553,1235951.7424068,0
+PVH.US,D,20170629,000000,112.772,113.691,111.924,112.951,1094379.4106876,0
+PVH.US,D,20170630,000000,114.129,114.589,113.261,113.671,1002670.7713253,0
+PVH.US,D,20170703,000000,113.621,114.339,113.401,114.011,565552.97282457,0
+PVH.US,D,20170705,000000,113.811,113.991,112.094,112.632,807446.78171033,0
+PVH.US,D,20170706,000000,112.224,112.423,109.787,110.077,856659.27660608,0
+PVH.US,D,20170707,000000,110.527,111.764,110.497,111.354,427400.93053934,0
+PVH.US,D,20170710,000000,111.184,112.314,110.667,111.184,690045.89790349,0
+PVH.US,D,20170711,000000,111.076,111.694,109.957,110.946,709687.01517134,0
+PVH.US,D,20170712,000000,111.454,112.174,110.866,111.016,690986.62777416,0
+PVH.US,D,20170713,000000,111.464,112.872,110.707,112.473,1045110.8126259,0
+PVH.US,D,20170714,000000,112.842,112.872,111.244,111.744,572221.23482584,0
+PVH.US,D,20170717,000000,112.134,113.681,111.924,112.782,549425.31631971,0
+PVH.US,D,20170718,000000,112.872,113.291,111.354,112.124,554870.32893643,0
+PVH.US,D,20170719,000000,112.483,113.451,111.964,113.241,448414.57168666,0
+PVH.US,D,20170720,000000,113.561,115.358,112.971,114.918,841443.29654671,0
+PVH.US,D,20170721,000000,115.038,116.825,114.549,116.136,719278.65285165,0
+PVH.US,D,20170724,000000,116.396,116.396,115.238,115.686,663333.77805076,0
+PVH.US,D,20170725,000000,115.916,118.851,115.438,117.883,770913.60230255,0
+PVH.US,D,20170726,000000,117.883,118.053,116.666,117.563,564529.09004734,0
+PVH.US,D,20170727,000000,117.663,119.09,117.353,118.313,633972.78729489,0
+PVH.US,D,20170728,000000,118.432,119.61,117.723,119.07,920919.44206359,0
+PVH.US,D,20170731,000000,119.07,119.07,117.323,118.442,702231.30516332,0
+PVH.US,D,20170801,000000,118.551,119.26,117.603,119.14,478868.57233487,0
+PVH.US,D,20170802,000000,118.831,120.109,118.561,118.861,561391.32012727,0
+PVH.US,D,20170803,000000,119.13,120.727,118.741,120.389,659407.55828169,0
+PVH.US,D,20170804,000000,120.418,121.866,120.418,121.216,765819.23447256,0
+PVH.US,D,20170807,000000,122.156,124.062,121.246,123.203,680060.5362198,0
+PVH.US,D,20170808,000000,124.95,125.22,123.203,123.413,852095.88516742,0
+PVH.US,D,20170809,000000,122.693,123.813,122.255,123.223,614909.73300401,0
+PVH.US,D,20170810,000000,122.534,122.903,120.538,120.747,863975.73054166,0
+PVH.US,D,20170811,000000,120.468,123.423,120.209,122.993,691314.23018919,0
+PVH.US,D,20170814,000000,123.753,124.19,123.063,123.483,584790.34766656,0
+PVH.US,D,20170815,000000,122.923,123.972,120.857,122.494,812419.92662834,0
+PVH.US,D,20170816,000000,122.604,123.753,122.106,123.273,639330.63963605,0
+PVH.US,D,20170817,000000,123.113,123.942,121.356,121.416,1152930.077175,0
+PVH.US,D,20170818,000000,120.617,120.627,118.223,120.169,1136715.2603945,0
+PVH.US,D,20170821,000000,119.929,120.059,118.372,119.19,904597.42816266,0
+PVH.US,D,20170822,000000,119.55,120.578,118.362,119.48,1105769.3552027,0
+PVH.US,D,20170823,000000,119.51,120.079,117.853,119.21,1583617.050287,0
+PVH.US,D,20170824,000000,127.136,129.362,121.157,126.057,3816439.8992465,0
+PVH.US,D,20170825,000000,126.667,128.403,123.293,125.05,1518140.6483407,0
+PVH.US,D,20170828,000000,125.26,125.568,123.743,125.38,1050820.311596,0
+PVH.US,D,20170829,000000,125.02,126.227,122.933,125.768,916069.52374206,0
+PVH.US,D,20170830,000000,125.678,127.056,125.11,125.19,740827.27775928,0
+PVH.US,D,20170831,000000,125.698,125.968,124.5,125.04,607007.20135347,0
+PVH.US,D,20170901,000000,125.34,126.008,124.43,125.678,502156.39538466,0
+PVH.US,D,20170905,000000,126.017,127.884,125.698,127.635,1040563.4506631,0
+PVH.US,D,20170906,000000,128.633,129.85,127.755,128.234,887068.19435314,0
+PVH.US,D,20170907,000000,128.653,129.192,127.505,127.825,982127.99603434,0
+PVH.US,D,20170908,000000,127.705,127.705,126.477,126.897,652868.53393039,0
+PVH.US,D,20170911,000000,127.545,129.262,127.245,128.713,757285.54220592,0
+PVH.US,D,20170912,000000,128.992,129.352,126.966,127.225,650204.63539352,0
+PVH.US,D,20170913,000000,127.335,128.254,125.708,126.567,771121.98549009,0
+PVH.US,D,20170914,000000,126.457,126.457,122.933,125.578,827949.48331127,0
+PVH.US,D,20170915,000000,126.267,127.715,125.738,127.235,1195629.5956179,0
+PVH.US,D,20170918,000000,127.735,127.775,126.797,127.146,938610.97431725,0
+PVH.US,D,20170919,000000,127.215,127.835,125.648,126.607,764637.06062017,0
+PVH.US,D,20170920,000000,126.897,127.275,125.12,125.828,808865.39033319,0
+PVH.US,D,20170921,000000,125.838,126.237,124.84,125,500089.59482748,0
+PVH.US,D,20170922,000000,125.12,125.36,124.59,125.22,436767.15371389,0
+PVH.US,D,20170925,000000,124.75,126.097,124.062,124.27,615549.91020034,0
+PVH.US,D,20170926,000000,124.45,126.497,124.17,125.858,792592.4667024,0
+PVH.US,D,20170927,000000,125.608,126.067,124.032,125.51,842852.88858934,0
+PVH.US,D,20170928,000000,125.36,125.36,123.343,124.67,875846.55933569,0
+PVH.US,D,20170929,000000,124.81,125.758,124.33,125.21,515700.30073248,0
+PVH.US,D,20171002,000000,125.07,126.147,123.833,126.137,507932.01594315,0
+PVH.US,D,20171003,000000,126.137,126.137,124.79,125.42,1228871.7232416,0
+PVH.US,D,20171004,000000,125.47,127.056,125.3,126.427,719192.49441833,0
+PVH.US,D,20171005,000000,126.337,126.877,125.16,126.457,915635.72604876,0
+PVH.US,D,20171006,000000,126.317,126.697,125.39,126.667,656586.37051193,0
+PVH.US,D,20171009,000000,125.03,125.2,123.583,124.18,645709.36922771,0
+PVH.US,D,20171010,000000,124.22,125.4,123.892,125.19,647855.31532246,0
+PVH.US,D,20171011,000000,125.12,125.608,123.982,125.36,774966.05419485,0
+PVH.US,D,20171012,000000,124.93,124.93,123.283,123.952,641521.66863196,0
+PVH.US,D,20171013,000000,124.002,126.317,123.243,124.091,716205.00083544,0
+PVH.US,D,20171016,000000,124.042,124.51,122.803,123.823,780337.93232747,0
+PVH.US,D,20171017,000000,123.323,124.49,123.123,123.313,579092.87080341,0
+PVH.US,D,20171018,000000,123.883,124.42,123.143,123.513,484012.030435,0
+PVH.US,D,20171019,000000,123.313,125.28,122.973,124.89,638816.69456294,0
+PVH.US,D,20171020,000000,125.37,127.815,125.37,127.445,986971.90330239,0
+PVH.US,D,20171023,000000,127.984,132.326,127.865,128.793,1058555.5355913,0
+PVH.US,D,20171024,000000,128.354,129.232,128.244,128.733,610364.37472581,0
+PVH.US,D,20171025,000000,128.713,129.312,127.695,129.112,540102.17236181,0
+PVH.US,D,20171026,000000,129.242,129.83,128.144,128.164,471155.38886916,0
+PVH.US,D,20171027,000000,127.675,127.705,126.037,126.187,697002.69047211,0
+PVH.US,D,20171030,000000,125.688,126.637,124.58,126.497,681300.81692256,0
+PVH.US,D,20171031,000000,126.387,126.417,125.26,125.948,540080.13183237,0
+PVH.US,D,20171101,000000,126.507,129.032,126.047,127.046,722207.03774193,0
+PVH.US,D,20171102,000000,128.144,128.413,125.658,126.697,711642.61123902,0
+PVH.US,D,20171103,000000,126.377,127.655,125.668,126.017,726297.55963964,0
+PVH.US,D,20171106,000000,126.507,128.513,126.177,126.527,376819.91913311,0
+PVH.US,D,20171107,000000,126.577,126.577,121.466,121.896,927982.42991048,0
+PVH.US,D,20171108,000000,121.606,123.763,120.069,122.723,904572.38210646,0
+PVH.US,D,20171109,000000,122.374,125.26,122.156,124.022,782030.04388399,0
+PVH.US,D,20171110,000000,124.17,126.757,124.17,126.607,1016380.9824862,0
+PVH.US,D,20171113,000000,126.367,126.887,124.99,126.607,511846.21360525,0
+PVH.US,D,20171114,000000,125.878,126.517,124.57,125.968,494455.23402592,0
+PVH.US,D,20171115,000000,125.998,126.567,124.59,126.017,802543.76574965,0
+PVH.US,D,20171116,000000,126.008,129.372,125.13,129.052,689202.34673086,0
+PVH.US,D,20171117,000000,129.771,132.556,129.512,132.206,1310561.9401261,0
+PVH.US,D,20171120,000000,132.755,135.45,132.256,135.42,1003386.0866901,0
+PVH.US,D,20171121,000000,135.5,135.929,134.472,135.202,817984.15847254,0
+PVH.US,D,20171122,000000,134.992,135.212,133.843,134.382,921942.32299857,0
+PVH.US,D,20171124,000000,135.342,135.849,134.462,134.562,251055.65624176,0
+PVH.US,D,20171127,000000,134.572,136.189,133.943,134.352,941774.79213576,0
+PVH.US,D,20171128,000000,134.412,137.726,134.412,136.649,1028491.2515773,0
+PVH.US,D,20171129,000000,137.506,138.585,135.55,136.229,1394286.8986159,0
+PVH.US,D,20171130,000000,136.089,137.576,131.647,133.664,2426003.0803888,0
+PVH.US,D,20171201,000000,134.292,137.187,132.755,136.399,1356242.9410985,0
+PVH.US,D,20171204,000000,136.909,137.346,133.395,133.405,1681904.7876906,0
+PVH.US,D,20171205,000000,133.873,133.923,130.899,132.725,1522949.4911301,0
+PVH.US,D,20171206,000000,133.025,133.265,131.129,132.406,819708.32898098,0
+PVH.US,D,20171207,000000,132.136,133.265,131.727,132.855,672952.46547175,0
+PVH.US,D,20171208,000000,133.315,134.502,132.765,134.502,557835.78198987,0
+PVH.US,D,20171211,000000,134.063,134.812,132.705,133.674,540723.31455544,0
+PVH.US,D,20171212,000000,133.843,134.063,131.737,132.067,786336.96370722,0
+PVH.US,D,20171213,000000,131.877,133.425,131.727,131.737,796643.91675245,0
+PVH.US,D,20171214,000000,132.516,132.566,129.95,130.819,989955.3895163,0
+PVH.US,D,20171215,000000,131.757,133.704,131.737,133.165,994213.21906938,0
+PVH.US,D,20171218,000000,133.484,136.929,132.995,135.4,969820.36402029,0
+PVH.US,D,20171219,000000,136.139,136.989,135.032,135.689,1027196.8713932,0
+PVH.US,D,20171220,000000,136.559,136.559,134.512,134.712,533804.59199222,0
+PVH.US,D,20171221,000000,134.782,135.969,134.063,134.702,678324.34360439,0
+PVH.US,D,20171222,000000,135.272,135.41,133.753,134.692,772994.42865119,0
+PVH.US,D,20171226,000000,134.502,135.909,134.502,135.609,344336.18609089,0
+PVH.US,D,20171227,000000,136.019,136.249,134.982,135.759,410581.00104126,0
+PVH.US,D,20171228,000000,135.859,136.219,134.952,135.999,472192.29559561,0
+PVH.US,D,20171229,000000,136.879,137.766,136.179,136.299,632849.72213513,0
+PVH.US,D,20180102,000000,136.679,138.445,136.359,138.036,642579.61404562,0
+PVH.US,D,20180103,000000,138.425,138.824,137.008,138.276,860837.96062159,0
+PVH.US,D,20180104,000000,138.256,141.749,136.889,140.481,1040710.7214736,0
+PVH.US,D,20180105,000000,140.381,142.747,139.163,142.138,1107064.737229,0
+PVH.US,D,20180108,000000,142.148,142.678,139.483,141.789,827263.22137154,0
+PVH.US,D,20180109,000000,141.06,141.859,139.603,140.222,417013.8301143,0
+PVH.US,D,20180110,000000,139.942,140.262,138.216,140.002,621265.42022396,0
+PVH.US,D,20180111,000000,140.112,141.679,139.253,141.629,493272.05833129,0
+PVH.US,D,20180112,000000,142.048,143.875,141.639,142.678,492059.82921147,0
+PVH.US,D,20180116,000000,143.196,143.196,140.142,140.461,515155.29854968,0
+PVH.US,D,20180117,000000,141,142.278,139.922,141.539,514244.62394644,0
+PVH.US,D,20180118,000000,146.361,147.308,142.836,143.745,645106.26019454,0
+PVH.US,D,20180119,000000,144.574,146.211,144.025,146.091,572551.84276761,0
+PVH.US,D,20180122,000000,146.081,147.688,144.943,147.368,592885.23302868,0
+PVH.US,D,20180123,000000,147.078,150.362,146.131,150.084,669305.75968982,0
+PVH.US,D,20180124,000000,150.632,152.729,149.745,150.342,623436.41237492,0
+PVH.US,D,20180125,000000,151.381,154.605,150.034,151.701,918631.23436964,0
+PVH.US,D,20180126,000000,152.569,153.038,149.895,152.828,713013.13143399,0
+PVH.US,D,20180129,000000,151.98,156.182,151.98,154.136,685392.34066252,0
+PVH.US,D,20180130,000000,153.837,156.921,152.619,155.214,734436.52606066,0
+PVH.US,D,20180131,000000,155.334,156.761,153.567,154.056,685293.15828,0
+PVH.US,D,20180201,000000,151.99,154.625,151.092,153.158,698009.54193115,0
+PVH.US,D,20180202,000000,152.299,153.467,149.475,150.074,589116.30249251,0
+PVH.US,D,20180205,000000,149.495,151.581,145.282,145.282,817836.88766212,0
+PVH.US,D,20180206,000000,142.108,146.7,140.122,145.951,1395175.5326896,0
+PVH.US,D,20180207,000000,151.79,151.79,148.048,148.228,789840.40604773,0
+PVH.US,D,20180208,000000,147.388,147.568,141.629,141.729,915443.37233718,0
+PVH.US,D,20180209,000000,142.718,144.344,138.495,143.136,992648.34147834,0
+PVH.US,D,20180212,000000,143.486,147.308,143.486,145.801,702777.30918836,0
+PVH.US,D,20180213,000000,145.252,146.909,145.103,146.001,414730.63163159,0
+PVH.US,D,20180214,000000,145.193,150.382,145.093,149.665,1404319.3468852,0
+PVH.US,D,20180215,000000,149.785,150.552,147.058,150.552,753898.31356615,0
+PVH.US,D,20180216,000000,149.205,149.275,146.291,147.568,664203.37712185,0
+PVH.US,D,20180220,000000,145.711,146.77,145.711,145.711,585788.18254536,0
+PVH.US,D,20180221,000000,145.681,149.885,145.681,147.078,408298.8044008,0
+PVH.US,D,20180222,000000,147.918,149.755,147.578,148.358,548920.38782682,0
+PVH.US,D,20180223,000000,148.965,148.985,146.72,147.878,765051.82331075,0
+PVH.US,D,20180226,000000,148.437,149.565,146.78,148.565,545701.46868469,0
+PVH.US,D,20180227,000000,149.625,151.172,146.61,146.78,903797.95804892,0
+PVH.US,D,20180228,000000,147.228,148.068,143.256,143.366,1028218.750486,0
+PVH.US,D,20180301,000000,142.976,144.095,140.292,141.739,1190920.9370532,0
+PVH.US,D,20180302,000000,140.96,142.896,138.625,142.708,953914.11465218,0
+PVH.US,D,20180305,000000,141.879,143.236,140.162,142.718,904459.17393247,0
+PVH.US,D,20180306,000000,143.076,143.506,141.649,142.088,894344.57459881,0
+PVH.US,D,20180307,000000,140.97,142.158,138.206,139.593,1397074.0237493,0
+PVH.US,D,20180308,000000,140.641,142.038,138.904,139.363,1031191.2164351,0
+PVH.US,D,20180309,000000,139.932,142.268,139.593,142.158,841724.81421834,0
+PVH.US,D,20180312,000000,142.148,143.595,141.689,142.408,580163.84016629,0
+PVH.US,D,20180313,000000,143.496,143.945,141.749,142.428,512942.22902433,0
+PVH.US,D,20180314,000000,143.216,143.635,141.679,142.757,1560202.995114,0
+PVH.US,D,20180315,000000,143.446,143.446,140.202,141.469,604276.17938601,0
+PVH.US,D,20180316,000000,141.719,144.045,141.719,142.856,840614.77300778,0
+PVH.US,D,20180319,000000,142.807,143.855,140.351,141.659,782139.24468899,0
+PVH.US,D,20180320,000000,141.789,144.763,141.18,143.865,623251.07155908,0
+PVH.US,D,20180321,000000,143.765,144.863,142.038,142.088,642770.96591495,0
+PVH.US,D,20180322,000000,141.349,142.348,140.391,140.551,614992.88591058,0
+PVH.US,D,20180323,000000,141.309,143.076,138.834,138.964,579496.61322927,0
+PVH.US,D,20180326,000000,143.266,145.482,140.032,144.334,1051065.7629467,0
+PVH.US,D,20180327,000000,144.085,144.803,141.479,142.248,999973.81199416,0
+PVH.US,D,20180328,000000,143.386,144.803,142.278,143.106,1858269.0969908,0
+PVH.US,D,20180329,000000,150.992,153.767,149.045,150.472,2770410.3972794,0
+PVH.US,D,20180402,000000,150.672,152.878,148.855,149.964,1758753.1009915,0
+PVH.US,D,20180403,000000,150.572,154.495,150.024,154.176,1533786.4187243,0
+PVH.US,D,20180404,000000,153.028,154.885,152.369,154.425,1118091.0130082,0
+PVH.US,D,20180405,000000,154.875,159.207,154.615,158.498,1232966.2525084,0
+PVH.US,D,20180406,000000,157.36,158.957,154.275,155.733,1248619.0357878,0
+PVH.US,D,20180409,000000,157.001,157.849,154.515,154.595,936820.68222045,0
+PVH.US,D,20180410,000000,156.002,157.63,154.865,156.951,995920.35825961,0
+PVH.US,D,20180411,000000,155.683,158.408,155.683,157.011,770577.98514953,0
+PVH.US,D,20180412,000000,158.348,161.771,157.999,161.234,1086801.4759253,0
+PVH.US,D,20180413,000000,162.491,162.561,156.552,158.129,1100642.9284207,0
+PVH.US,D,20180416,000000,159.467,160.684,158.378,159.417,1311654.9500184,0
+PVH.US,D,20180417,000000,160.144,160.954,158.977,160.254,1719723.3307022,0
+PVH.US,D,20180418,000000,161.174,162.761,159.597,159.994,937436.81520284,0
+PVH.US,D,20180419,000000,159.826,160.634,158.647,159.347,634621.98107146,0
+PVH.US,D,20180420,000000,158.907,159.587,157.819,158.468,848617.4888831,0
+PVH.US,D,20180423,000000,159.077,160.944,158.727,159.247,663426.94937981,0
+PVH.US,D,20180424,000000,160.214,160.964,158.309,158.817,748222.87723244,0
+PVH.US,D,20180425,000000,158.577,160.064,157.29,157.769,638729.53428737,0
+PVH.US,D,20180426,000000,157.51,159.896,156.382,159.577,529612.88402749,0
+PVH.US,D,20180427,000000,159.597,161.324,158.957,159.497,605066.63291952,0
+PVH.US,D,20180430,000000,159.916,160.424,158.657,158.657,622818.27570804,0
+PVH.US,D,20180501,000000,157.749,158.547,154.016,154.375,979370.92616842,0
+PVH.US,D,20180502,000000,153.388,153.997,149.924,151.302,1485700.9963574,0
+PVH.US,D,20180503,000000,150.143,151.611,149.295,150.502,1091196.5578663,0
+PVH.US,D,20180504,000000,150.352,151.86,148.208,151.312,1033844.0947073,0
+PVH.US,D,20180507,000000,151.212,151.601,148.805,150.562,842793.77989672,0
+PVH.US,D,20180508,000000,150.702,151.641,149.745,150.752,855799.69595748,0
+PVH.US,D,20180509,000000,150.752,152.369,150.412,152.09,754861.08396626,0
+PVH.US,D,20180510,000000,152.479,153.008,150.992,152.03,726636.18231938,0
+PVH.US,D,20180511,000000,152.279,152.928,151.491,152.219,495555.256814,0
+PVH.US,D,20180514,000000,152.549,154.295,151.95,153.348,765401.46625523,0
+PVH.US,D,20180515,000000,152.938,155.114,152.08,153.637,609172.18245094,0
+PVH.US,D,20180516,000000,154.056,155.673,153.108,154.265,764179.21871293,0
+PVH.US,D,20180517,000000,153.707,157.29,153.088,155.284,1044119.9906428,0
+PVH.US,D,20180518,000000,154.545,154.935,153.028,154.166,610744.07293771,0
+PVH.US,D,20180521,000000,154.575,155.494,153.378,153.607,722565.69726664,0
+PVH.US,D,20180522,000000,154.455,154.925,152.998,153.687,975935.60910077,0
+PVH.US,D,20180523,000000,153.447,157.959,153.298,157.08,1023657.3627319,0
+PVH.US,D,20180524,000000,156.642,158.099,155.902,157.58,596353.61089052,0
+PVH.US,D,20180525,000000,157.001,157.909,156.292,156.861,569352.96047042,0
+PVH.US,D,20180529,000000,155.693,156.432,153.837,154.166,1284574.1522185,0
+PVH.US,D,20180530,000000,155.045,156.052,154.425,154.555,2231621.6401044,0
+PVH.US,D,20180531,000000,154.795,159.487,154.096,159.027,2838874.2928086,0
+PVH.US,D,20180601,000000,161.024,161.512,156.761,157.999,1291497.8839929,0
+PVH.US,D,20180604,000000,158.139,158.857,156.302,158.857,916876.00675153,0
+PVH.US,D,20180605,000000,158.877,160.214,157.839,159.984,953195.79376052,0
+PVH.US,D,20180606,000000,160.564,163.498,159.726,163.408,1131247.2054061,0
+PVH.US,D,20180607,000000,163.998,166.693,163.598,164.108,975627.04168846,0
+PVH.US,D,20180608,000000,163.998,167.261,163.269,167.151,842329.926936,0
+PVH.US,D,20180611,000000,167.511,168.2,165.375,165.495,565675.19757881,0
+PVH.US,D,20180612,000000,165.445,166.404,164.557,165.206,681675.50592323,0
+PVH.US,D,20180613,000000,164.926,165.405,161.024,161.324,883481.59910606,0
+PVH.US,D,20180614,000000,161.463,161.463,159.007,159.267,1113926.3547841,0
+PVH.US,D,20180615,000000,158.757,160.624,158.587,160.434,993888.6221811,0
+PVH.US,D,20180618,000000,159.636,163.02,159.487,162.631,763068.17566013,0
+PVH.US,D,20180619,000000,160.704,161.482,158.527,159.417,991475.18420619,0
+PVH.US,D,20180620,000000,159.477,159.766,155.683,156.392,936771.59195031,0
+PVH.US,D,20180621,000000,156.182,156.552,153.088,153.467,1096558.4175764,0
+PVH.US,D,20180622,000000,154.285,154.295,151.112,151.162,1517908.2209391,0
+PVH.US,D,20180625,000000,149.785,150.064,147.898,148.835,1252008.268112,0
+PVH.US,D,20180626,000000,150.582,154.056,150.562,152.898,1607052.1441472,0
+PVH.US,D,20180627,000000,152.479,154.705,149.954,150.782,1055539.9904253,0
+PVH.US,D,20180628,000000,149.715,151.062,148.417,150.452,884245.00289887,0
+PVH.US,D,20180629,000000,151.312,153.827,148.725,148.805,966610.46145839,0
+PVH.US,D,20180702,000000,147.388,147.768,145.831,147.628,833332.38170862,0
+PVH.US,D,20180703,000000,147.628,148.048,144.763,144.993,514503.09924637,0
+PVH.US,D,20180705,000000,146.011,146.421,143.595,144.943,1015300.9965431,0
+PVH.US,D,20180706,000000,144.773,146.76,144.664,145.532,694704.4643557,0
+PVH.US,D,20180709,000000,145.601,149.195,145.601,148.745,1207162.8035744,0
+PVH.US,D,20180710,000000,149.005,150.562,148.098,150.392,1002226.9552095,0
+PVH.US,D,20180711,000000,148.885,149.075,146.171,146.72,1104510.0394971,0
+PVH.US,D,20180712,000000,147.528,148.058,146.959,147.308,721348.45893557,0
+PVH.US,D,20180713,000000,147.218,148.945,146.531,147.368,474571.67093411,0
+PVH.US,D,20180716,000000,147.588,148.525,146.999,147.098,932932.53245679,0
+PVH.US,D,20180717,000000,147.348,151.391,147.348,150.572,1289238.7297242,0
+PVH.US,D,20180718,000000,149.875,151.202,149.425,150.862,851194.22714441,0
+PVH.US,D,20180719,000000,150.912,153.308,150.522,152.619,739038.98934699,0
+PVH.US,D,20180720,000000,153.068,155.444,152.609,153.537,983786.04495443,0
+PVH.US,D,20180723,000000,154.425,155.624,153.298,154.425,1072147.529367,0
+PVH.US,D,20180724,000000,154.335,155.414,152.589,153.048,1035233.649905,0
+PVH.US,D,20180725,000000,152.619,156.082,152.619,156.032,720489.88012921,0
+PVH.US,D,20180726,000000,156.412,158.867,155.254,156.542,978933.12110616,0
+PVH.US,D,20180727,000000,156.642,157.071,152.249,153.148,521463.899184,0
+PVH.US,D,20180730,000000,152.599,153.238,151.431,152.369,728822.20210406,0
+PVH.US,D,20180731,000000,154.056,154.895,150.802,152.589,844923.6965155,0
+PVH.US,D,20180801,000000,151.98,153.477,149.095,149.255,672554.73409938,0
+PVH.US,D,20180802,000000,148.258,149.944,146.521,149.875,735033.62404034,0
+PVH.US,D,20180803,000000,149.795,150.772,149.335,149.934,482342.96125019,0
+PVH.US,D,20180806,000000,149.555,151.741,148.427,151.132,661287.01433853,0
+PVH.US,D,20180807,000000,151.8,153.238,151.172,152.798,639590.11677823,0
+PVH.US,D,20180808,000000,153.248,154.036,152.619,153.178,492468.58084856,0
+PVH.US,D,20180809,000000,153.198,156.672,152.359,155.224,656830.82002038,0
+PVH.US,D,20180810,000000,154.007,155.025,152.329,152.808,794600.15856697,0
+PVH.US,D,20180813,000000,153.557,153.567,151.571,152.309,435616.03697119,0
+PVH.US,D,20180814,000000,151.99,153.278,150.952,153.088,731206.58665378,0
+PVH.US,D,20180815,000000,152.449,152.449,146.64,147.638,728760.08788469,0
+PVH.US,D,20180816,000000,148.118,148.855,146.81,147.348,614519.01452738,0
+PVH.US,D,20180817,000000,147.688,149.175,146.989,148.288,821770.12032692,0
+PVH.US,D,20180820,000000,149.365,150.852,148.945,150.642,851542.86824664,0
+PVH.US,D,20180821,000000,151.302,153.058,150.772,151.621,1139201.8328535,0
+PVH.US,D,20180822,000000,151.212,155.384,151.212,153.757,1144551.6704567,0
+PVH.US,D,20180823,000000,153.487,155.124,152.609,153.048,878748.89632752,0
+PVH.US,D,20180824,000000,152.948,153.897,150.692,153.597,925117.16108181,0
+PVH.US,D,20180827,000000,154.665,155.624,152.759,153.727,902884.27791893,0
+PVH.US,D,20180828,000000,154.435,156.282,152.798,155.025,1032537.6924163,0
+PVH.US,D,20180829,000000,154.375,156.192,152.169,155.753,2000943.4551826,0
+PVH.US,D,20180830,000000,155.084,155.554,140.182,140.851,5264194.1167845,0
+PVH.US,D,20180831,000000,141.459,143.476,139.433,142.328,2724818.560267,0
+PVH.US,D,20180904,000000,141.519,142.248,135.51,135.639,2541374.2318016,0
+PVH.US,D,20180905,000000,135.49,136.489,134.003,136.149,2016454.9787051,0
+PVH.US,D,20180906,000000,136.929,139.643,135.43,135.609,1919407.5220042,0
+PVH.US,D,20180907,000000,134.752,135.282,130.829,131.777,2125768.9918878,0
+PVH.US,D,20180910,000000,132.057,136.029,132.007,135.769,1608306.4506415,0
+PVH.US,D,20180911,000000,135.559,137.626,134.552,137.516,1626888.6206534,0
+PVH.US,D,20180912,000000,137.406,139.034,136.829,138.774,1115935.048491,0
+PVH.US,D,20180913,000000,139.343,140.731,138.425,138.864,910843.91457759,0
+PVH.US,D,20180914,000000,139.173,140.022,137.197,138.724,1100077.889393,0
+PVH.US,D,20180917,000000,138.296,138.884,137.226,137.796,955730.45464741,0
+PVH.US,D,20180918,000000,137.876,138.774,136.439,136.998,1075335.3913993,0
+PVH.US,D,20180919,000000,137.716,138.306,136.229,138.236,1046052.5443388,0
+PVH.US,D,20180920,000000,140.391,142.088,139.413,141.739,1358726.5080307,0
+PVH.US,D,20180921,000000,142.856,142.856,140.252,140.801,1473653.8433277,0
+PVH.US,D,20180924,000000,140.162,140.881,138.894,139.683,1381398.1980981,0
+PVH.US,D,20180925,000000,139.623,139.643,138.086,139.223,891092.5946625,0
+PVH.US,D,20180926,000000,139.972,143.476,138.854,141.859,1008269.0658058,0
+PVH.US,D,20180927,000000,141.899,143.885,141.479,143.216,972569.41914821,0
+PVH.US,D,20180928,000000,142.558,143.895,142.278,143.566,978422.18155977,0
+PVH.US,D,20181001,000000,143.665,144.414,140.481,140.501,859402.32068052,0
+PVH.US,D,20181002,000000,140.341,140.891,136.289,136.339,1149753.2354073,0
+PVH.US,D,20181003,000000,136.789,139.083,136.219,137.896,907576.90700757,0
+PVH.US,D,20181004,000000,137.286,137.806,132.725,133.375,1296359.8244214,0
+PVH.US,D,20181005,000000,133.803,134.242,130.13,132.126,1620291.4894517,0
+PVH.US,D,20181008,000000,131.578,134.073,130.989,133.644,998508.11678564,0
+PVH.US,D,20181009,000000,133.005,135.51,132.136,133.833,1001208.0816434,0
+PVH.US,D,20181010,000000,133.035,133.035,123.863,124.032,1876727.0385641,0
+PVH.US,D,20181011,000000,123.783,127.076,122.544,123.583,1329429.6351786,0
+PVH.US,D,20181012,000000,125.958,126.867,124.141,125.33,953142.69612139,0
+PVH.US,D,20181015,000000,124.77,127.016,124.48,125.868,637001.35640995,0
+PVH.US,D,20181016,000000,126.887,129.262,125.43,128.962,695291.5439129,0
+PVH.US,D,20181017,000000,128.922,130.15,126.797,127.225,775243.56449747,0
+PVH.US,D,20181018,000000,126.917,128.074,125,125.578,849259.66976394,0
+PVH.US,D,20181019,000000,125.648,126.207,120.379,120.498,1274907.3763696,0
+PVH.US,D,20181022,000000,120.927,121.576,119.35,120.867,874008.178811,0
+PVH.US,D,20181023,000000,118.901,120.269,116.974,119.799,836474.15899769,0
+PVH.US,D,20181024,000000,119.979,123.283,118.293,118.502,1102969.2061202,0
+PVH.US,D,20181025,000000,119.15,121.057,118.921,119.989,732954.80137617,0
+PVH.US,D,20181026,000000,118.601,120.329,115.836,117.863,805133.52796018,0
+PVH.US,D,20181029,000000,119.53,121.346,116.016,117.703,911667.42890529,0
+PVH.US,D,20181030,000000,118.731,120.379,116.656,117.373,1111466.8320658,0
+PVH.US,D,20181031,000000,119,122.564,118.841,120.079,1127131.6374522,0
+PVH.US,D,20181101,000000,119.929,125.628,118.921,125.09,1164039.5058606,0
+PVH.US,D,20181102,000000,126.257,127.994,123.323,125.47,847222.92447418,0
+PVH.US,D,20181105,000000,125.798,126.817,123.173,126.497,680771.84421573,0
+PVH.US,D,20181106,000000,125.598,125.908,123.543,124.52,673393.27606078,0
+PVH.US,D,20181107,000000,124.19,124.19,120.299,123.493,1479718.9962959,0
+PVH.US,D,20181108,000000,123.203,126.207,122.314,125.558,1299561.7122455,0
+PVH.US,D,20181109,000000,125.31,125.548,120.299,120.697,608137.27940897,0
+PVH.US,D,20181112,000000,120.997,122.923,118.741,119.14,1044981.574976,0
+PVH.US,D,20181113,000000,120.039,121.986,119.28,119.72,531492.34008434,0
+PVH.US,D,20181114,000000,121.726,124.23,119.67,120.359,1096524.3549401,0
+PVH.US,D,20181115,000000,118.711,119.74,114.379,116.666,1328490.9089925,0
+PVH.US,D,20181116,000000,115.716,115.716,113.461,114.978,1344163.7291169,0
+PVH.US,D,20181119,000000,114.249,114.858,109.368,110.257,1093194.2313084,0
+PVH.US,D,20181120,000000,107.501,108.89,106.014,107.293,1690797.1394819,0
+PVH.US,D,20181121,000000,108.38,111.384,107.741,111.036,1156088.8857822,0
+PVH.US,D,20181123,000000,110.147,110.786,109.408,109.488,407829.94222884,0
+PVH.US,D,20181126,000000,110.687,112.732,110.267,111.904,1229456.7991144,0
+PVH.US,D,20181127,000000,110.397,111.384,107.961,109.508,1741011.4766256,0
+PVH.US,D,20181128,000000,109.708,111.174,108.051,110.307,2327542.0242764,0
+PVH.US,D,20181129,000000,110.307,111.384,108.56,109.179,1858502.5262346,0
+PVH.US,D,20181130,000000,108.53,114.729,108.53,109.907,3152831.6164199,0
+PVH.US,D,20181203,000000,112.672,116.246,112.662,113.621,2594037.0713988,0
+PVH.US,D,20181204,000000,113.341,114.858,105.655,106.714,1452122.2497383,0
+PVH.US,D,20181206,000000,105.177,106.154,102.192,106.074,1329330.4527962,0
+PVH.US,D,20181207,000000,105.466,107.203,101.114,101.872,1175824.1762214,0
+PVH.US,D,20181210,000000,101.872,102.6,98.809,100.245,1142559.0062259,0
+PVH.US,D,20181211,000000,101.283,102.432,98.0424,98.5504,1240747.5612469,0
+PVH.US,D,20181212,000000,99.7263,100.315,97.7539,98.0424,1278736.4174407,0
+PVH.US,D,20181213,000000,98.3717,98.769,93.9829,94.0717,1200790.0850362,0
+PVH.US,D,20181214,000000,92.871,95.7555,92.2241,92.7012,1228754.5076986,0
+PVH.US,D,20181217,000000,91.5374,93.8251,90.0161,90.8416,1805417.9110512,0
+PVH.US,D,20181218,000000,91.6072,93.914,91.0902,91.8158,1808913.3386537,0
+PVH.US,D,20181219,000000,92.4018,93.7653,90.1848,90.9715,1917055.1964065,0
+PVH.US,D,20181220,000000,91.1501,92.3129,88.6037,89.8475,1614893.5634207,0
+PVH.US,D,20181221,000000,90.4245,92.4716,88.2055,88.2354,1672569.6216257,0
+PVH.US,D,20181224,000000,87.6705,88.2854,85.9896,86.3559,693692.60368542,0
+PVH.US,D,20181226,000000,86.4737,91.7071,86.316,91.6571,1255842.3183943,0
+PVH.US,D,20181227,000000,90.085,91.3597,87.988,91.3597,889830.27343028,0
+PVH.US,D,20181228,000000,91.8058,93.349,90.5532,91.8358,1483737.3855517,0
+PVH.US,D,20181231,000000,92.0444,93.0107,91.4186,92.4418,914502.64246652,0
+PVH.US,D,20190102,000000,90.7518,93.8052,90.1549,92.9807,902185.99387224,0
+PVH.US,D,20190103,000000,92.4616,92.4616,89.4392,90.2148,1293249.1042421,0
+PVH.US,D,20190104,000000,91.7071,94.8803,91.6551,93.359,1067548.0716073,0
+PVH.US,D,20190107,000000,95.576,99.2651,95.576,98.0225,1870704.9648127,0
+PVH.US,D,20190108,000000,99.8361,101.403,98.848,100.795,1445134.40006,0
+PVH.US,D,20190109,000000,102.302,102.77,100.645,102.042,1061260.5096603,0
+PVH.US,D,20190110,000000,97.2258,99.4168,96.7956,98.4017,1567306.0566508,0
+PVH.US,D,20190111,000000,105.027,107.063,103.809,105.197,2336246.0297252,0
+PVH.US,D,20190114,000000,104.188,104.847,102.82,103.909,1767500.1856569,0
+PVH.US,D,20190115,000000,104.427,104.587,102.69,103.849,1017368.7989425,0
+PVH.US,D,20190116,000000,103.909,105.407,103.739,103.979,914182.05294722,0
+PVH.US,D,20190117,000000,103.17,107.462,103.12,106.983,1171252.7700447,0
+PVH.US,D,20190118,000000,109.01,110.237,108.001,109.578,1643245.699033,0
+PVH.US,D,20190122,000000,108.021,108.87,104.068,104.477,1264628.4749074,0
+PVH.US,D,20190123,000000,105.585,105.665,102.102,103.629,1275609.6677853,0
+PVH.US,D,20190124,000000,103.639,105.515,103.35,105.417,584839.43793671,0
+PVH.US,D,20190125,000000,106.903,108.4,106.344,107.791,593588.52628662,0
+PVH.US,D,20190128,000000,106.384,107.911,106.184,107.871,540796.44903953,0
+PVH.US,D,20190129,000000,107.841,108.291,105.815,107.671,796761.13229544,0
+PVH.US,D,20190130,000000,108.47,109.777,106.933,109.747,810663.69716796,0
+PVH.US,D,20190131,000000,109.777,109.827,107.891,108.53,808329.40473063,0
+PVH.US,D,20190201,000000,108.91,109.09,107.481,108.181,1073026.1450182,0
+PVH.US,D,20190204,000000,108.211,108.67,107.153,108.33,1017180.4525999,0
+PVH.US,D,20190205,000000,109.887,112.354,109.887,111.194,1013456.6049649,0
+PVH.US,D,20190206,000000,111.534,111.874,110.627,111.654,681413.02325431,0
+PVH.US,D,20190207,000000,110.737,111.224,109.268,110.587,1096944.1268419,0
+PVH.US,D,20190208,000000,109.268,110.307,108.99,110.287,855760.62410981,0
+PVH.US,D,20190211,000000,110.687,112.822,110.687,112.164,695444.82577681,0
+PVH.US,D,20190212,000000,112.622,114.199,111.984,113.701,1102426.2076218,0
+PVH.US,D,20190213,000000,113.971,114.289,111.664,111.914,764088.05106839,0
+PVH.US,D,20190214,000000,110.597,112.114,110.367,111.774,851588.95299003,0
+PVH.US,D,20190215,000000,112.912,113.711,112.044,112.284,769954.83927142,0
+PVH.US,D,20190219,000000,112.344,112.752,111.914,112.104,992907.81862052,0
+PVH.US,D,20190220,000000,112.453,114.031,111.914,113.431,1059983.1607943,0
+PVH.US,D,20190221,000000,113.281,114.759,113.071,114.469,916475.26985241,0
+PVH.US,D,20190222,000000,115.388,117.054,114.769,116.974,1087891.4802908,0
+PVH.US,D,20190225,000000,118.203,118.283,114.988,115.188,1520715.3829175,0
+PVH.US,D,20190226,000000,115.178,117.034,114.449,115.088,711196.79143876,0
+PVH.US,D,20190227,000000,114.858,116.236,114.319,115.716,820998.70179613,0
+PVH.US,D,20190228,000000,115.547,115.547,114.149,114.249,931827.50045748,0
+PVH.US,D,20190301,000000,115.766,117.823,113.771,114.529,955878.72730008,0
+PVH.US,D,20190304,000000,114.739,114.918,111.184,111.524,1282769.8343303,0
+PVH.US,D,20190305,000000,111.904,111.924,110.267,110.657,1169891.2664299,0
+PVH.US,D,20190306,000000,110.886,111.165,108.83,109.548,1114242.9369344,0
+PVH.US,D,20190307,000000,109.189,109.967,108.031,109.698,1084873.9314405,0
+PVH.US,D,20190308,000000,108.7,109.787,107.402,109.718,840614.77300778,0
+PVH.US,D,20190311,000000,110.277,111.444,109.807,111.414,605087.67160671,0
+PVH.US,D,20190312,000000,111.734,111.804,110.227,111.454,665725.17549623,0
+PVH.US,D,20190313,000000,111.884,113.421,111.844,112.543,655537.44167849,0
+PVH.US,D,20190314,000000,112.423,112.632,111.764,112.144,486137.9396848,0
+PVH.US,D,20190315,000000,112.194,112.523,109.897,109.947,1300747.8934668,0
+PVH.US,D,20190318,000000,109.957,110.946,109.508,110.876,1221621.3908944,0
+PVH.US,D,20190319,000000,111.165,111.374,109.209,109.518,848748.73021756,0
+PVH.US,D,20190320,000000,109.228,109.797,106.324,106.554,1234822.6661935,0
+PVH.US,D,20190321,000000,106.344,108.251,105.655,108.151,1024394.7186262,0
+PVH.US,D,20190322,000000,107.731,108.061,106.124,106.674,1452358.6845088,0
+PVH.US,D,20190325,000000,106.614,109.11,105.914,108.65,1232308.0421515,0
+PVH.US,D,20190326,000000,109.777,110.627,108.82,109.548,826555.9207446,0
+PVH.US,D,20190327,000000,109.907,111.484,109.648,110.327,1636980.1776154,0
+PVH.US,D,20190328,000000,124.52,131.687,124.16,126.617,5512754.183987,0
+PVH.US,D,20190329,000000,127.285,127.285,120.807,121.316,2560421.2566166,0
+PVH.US,D,20190401,000000,122.584,124.52,122.216,124.39,2061888.5246422,0
+PVH.US,D,20190402,000000,124.57,124.68,122.663,123.563,1263194.8386507,0
+PVH.US,D,20190403,000000,124.36,124.83,123.493,123.843,1159047.3259399,0
+PVH.US,D,20190404,000000,123.813,128.433,123.123,127.845,1591189.975838,0
+PVH.US,D,20190405,000000,127.675,129.032,126.257,126.617,1392685.954704,0
+PVH.US,D,20190408,000000,126.187,127.595,125.4,126.757,1013811.2571206,0
+PVH.US,D,20190409,000000,128.234,128.493,125.868,125.958,1171303.8639993,0
+PVH.US,D,20190410,000000,126.117,127.655,125.818,126.687,800081.2375046,0
+PVH.US,D,20190411,000000,126.397,127.245,125.608,126.267,728849.25184475,0
+PVH.US,D,20190412,000000,126.727,128.503,126.417,128.493,960103.49605901,0
+PVH.US,D,20190415,000000,128.503,129.682,127.325,128.084,909471.39069813,0
+PVH.US,D,20190416,000000,128.134,130.02,127.425,129.282,856455.90262979,0
+PVH.US,D,20190417,000000,129.722,131.967,129.722,131.657,1229634.1251922,0
+PVH.US,D,20190418,000000,131.797,133.564,131.249,131.528,1053395.0461729,0
+PVH.US,D,20190422,000000,131.328,131.697,129.83,130.26,786544.34505251,0
+PVH.US,D,20190423,000000,130.739,131.528,128.832,131.458,1286698.0577839,0
+PVH.US,D,20190424,000000,131.418,132.626,130.35,132.037,559064.04058567,0
+PVH.US,D,20190425,000000,131.777,131.927,129.362,129.362,645038.13492169,0
+PVH.US,D,20190426,000000,129.352,130.609,128.314,130.35,717528.43444476,0
+PVH.US,D,20190429,000000,129.89,130.909,129.272,129.97,742669.66565296,0
+PVH.US,D,20190430,000000,129.522,130.609,128.014,128.334,793105.40993326,0
+PVH.US,D,20190501,000000,128.972,129.622,127.635,127.675,554784.17050312,0
+PVH.US,D,20190502,000000,127.964,129.522,126.956,127.205,741009.61304838,0
+PVH.US,D,20190503,000000,127.455,127.984,125.758,126.537,685816.11993333,0
+PVH.US,D,20190506,000000,124.002,124.35,122.464,123.343,756593.2692127,0
+PVH.US,D,20190507,000000,122.364,122.723,119.64,121.187,1056488.735034,0
+PVH.US,D,20190508,000000,120.907,122.773,119.979,120.807,889974.53871397,0
+PVH.US,D,20190509,000000,120.488,120.947,117.733,120.019,1090598.4580444,0
+PVH.US,D,20190510,000000,119.51,120.289,115.716,118.771,988847.35199024,0
+PVH.US,D,20190513,000000,115.667,116.715,111.444,111.924,1576924.7440718,0
+PVH.US,D,20190514,000000,112.254,113.001,110.287,111.794,1323647.0017245,0
+PVH.US,D,20190515,000000,111.184,111.864,110.047,110.367,1186526.8569544,0
+PVH.US,D,20190516,000000,110.407,111.364,109.608,109.837,809993.46470419,0
+PVH.US,D,20190517,000000,108.92,110.077,108.111,108.171,806075.25967311,0
+PVH.US,D,20190520,000000,107.073,107.472,105.197,105.525,1070819.0865464,0
+PVH.US,D,20190521,000000,105.934,108.35,105.367,108.021,1082451.4768855,0
+PVH.US,D,20190522,000000,109.04,111.524,108.87,109.06,1980040.0166826,0
+PVH.US,D,20190523,000000,108.211,108.211,104.317,106.794,1593833.8375299,0
+PVH.US,D,20190524,000000,107.283,108.44,105.944,106.464,1353936.700244,0
+PVH.US,D,20190528,000000,106.264,107.481,104.787,105.407,1422762.2608246,0
+PVH.US,D,20190529,000000,103.51,104.028,98.278,98.78,2516575.6306422,0
+PVH.US,D,20190530,000000,89.564,90.9575,83.9204,84.0892,7978284.9502623,0
+PVH.US,D,20190531,000000,82.4481,85.3338,82.1188,84.7858,2890615.4375378,0
+PVH.US,D,20190603,000000,84.2389,89.2446,84.2389,87.3041,3348762.9066617,0
+PVH.US,D,20190604,000000,88.8374,91.1272,87.8233,90.6181,2029582.1176778,0
+PVH.US,D,20190605,000000,91.2569,91.9725,87.5338,88.8374,1565225.2303022,0
+PVH.US,D,20190606,000000,88.5289,88.7774,86.2192,87.4638,1116741.5315004,0
+PVH.US,D,20190607,000000,87.4638,88.6787,86.4367,87.952,1358409.9258804,0
+PVH.US,D,20190610,000000,88.1107,91.0672,88.1107,89.3443,927237.05927813,0
+PVH.US,D,20190611,000000,90.0211,91.5743,88.1696,88.2794,1141009.1562686,0
+PVH.US,D,20190612,000000,88.0119,88.3991,86.7162,86.8859,1443023.5184439,0
+PVH.US,D,20190613,000000,87.8133,89.5042,87.4539,89.3443,744932.8272907,0
+PVH.US,D,20190614,000000,88.9761,89.0559,87.1544,87.6336,1220240.8522769,0
+PVH.US,D,20190617,000000,87.2941,89.0459,86.8959,87.902,1066126.4574577,0
+PVH.US,D,20190618,000000,88.6886,91.8128,88.6487,89.2156,1330798.1516891,0
+PVH.US,D,20190619,000000,89.3045,89.9513,87.1444,87.4539,945069.85128873,0
+PVH.US,D,20190620,000000,88.7285,90.0601,88.439,90.0012,1070616.7144124,0
+PVH.US,D,20190621,000000,90.0701,92.848,89.544,92.818,2198988.6325672,0
+PVH.US,D,20190624,000000,92.3988,93.7344,91.5544,92.1911,1254193.2860545,0
+PVH.US,D,20190625,000000,92.0414,92.0414,90.6081,90.8576,995238.10368887,0
+PVH.US,D,20190626,000000,91.3767,94.0617,91.1072,93.1175,1053060.4308621,0
+PVH.US,D,20190627,000000,94.4899,95.0479,91.9327,92.838,867531.26867907,0
+PVH.US,D,20190628,000000,92.6683,94.4999,92.6683,94.1904,1179899.6704852,0
+PVH.US,D,20190701,000000,96.7587,98.3179,93.6644,94.8093,2040069.4023276,0
+PVH.US,D,20190702,000000,94.7196,94.7196,91.9426,93.2762,1016122.5071862,0
+PVH.US,D,20190703,000000,93.6844,94.1007,92.5485,93.2163,664809.49168176,0
+PVH.US,D,20190705,000000,93.4359,93.4557,91.0872,92.3788,906011.02757429,0
+PVH.US,D,20190708,000000,91.8827,93.2263,91.4056,91.4645,856242.510231,0
+PVH.US,D,20190709,000000,91.3167,91.3167,89.4642,89.6439,1235495.904184,0
+PVH.US,D,20190710,000000,89.8824,90.0251,86.8959,87.0546,1667453.2132663,0
+PVH.US,D,20190711,000000,87.2941,88.0607,86.5067,87.8233,1765583.6614369,0
+PVH.US,D,20190712,000000,88.2394,90.0301,87.988,88.7684,1290774.5538901,0
+PVH.US,D,20190715,000000,89.3344,91.1472,89.1359,90.0501,1823630.4012737,0
+PVH.US,D,20190716,000000,90.3295,92.4587,89.9613,92.0614,1046599.5502062,0
+PVH.US,D,20190717,000000,87.7433,89.7127,87.7433,89.1458,2955523.7949295,0
+PVH.US,D,20190718,000000,89.0959,89.3045,86.7461,87.4539,1626352.6350508,0
+PVH.US,D,20190719,000000,87.912,89.1757,87.4339,87.8333,1101718.9069948,0
+PVH.US,D,20190722,000000,88.2294,89.0359,86.1992,86.2691,870556.83226737,0
+PVH.US,D,20190723,000000,86.7761,88.2294,86.1892,87.6436,1001593.7909088,0
+PVH.US,D,20190724,000000,88.0807,89.8475,87.5138,88.7874,929894.94676151,0
+PVH.US,D,20190725,000000,88.9362,90.4992,88.7186,88.9561,1074015.965159,0
+PVH.US,D,20190726,000000,89.1557,89.6239,87.6236,88.8872,942550.21803554,0
+PVH.US,D,20190729,000000,88.479,89.0959,87.2044,88.6587,975981.69384418,0
+PVH.US,D,20190730,000000,88.479,89.1059,86.6464,88.6587,1488824.740486,0
+PVH.US,D,20190731,000000,88.5489,89.0959,86.8959,88.499,1424318.1218355,0
+PVH.US,D,20190801,000000,88.0507,88.499,80.4168,82.4083,1816032.4296664,0
+PVH.US,D,20190802,000000,82.2385,84.0002,80.1085,80.1184,2208633.3678867,0
+PVH.US,D,20190805,000000,78.5462,78.6062,75.2423,76.2376,2221611.2323645,0
+PVH.US,D,20190806,000000,76.6249,77.8995,75.8094,77.4903,1425101.5624733,0
+PVH.US,D,20190807,000000,76.9333,77.8396,76.0589,77.4903,1392552.7096849,0
+PVH.US,D,20190808,000000,77.9993,78.6462,77.4113,78.2069,1358997.0054377,0
+PVH.US,D,20190809,000000,77.6899,77.7797,74.2551,74.3051,1109299.8472839,0
+PVH.US,D,20190812,000000,73.6702,73.8979,71.1359,71.7589,1269228.9345092,0
+PVH.US,D,20190813,000000,71.3895,76.8036,71.1609,74.3151,2125336.1960367,0
+PVH.US,D,20190814,000000,71.6589,71.6589,68.2752,69.0308,1885405.9979566,0
+PVH.US,D,20190815,000000,69.2204,69.6388,67.0904,68.8611,2427663.1329935,0
+PVH.US,D,20190816,000000,69.2604,71.102,68.8711,70.3843,1367677.9685147,0
+PVH.US,D,20190819,000000,71.9086,72.6043,71.5692,71.6191,1140930.0107309,0
+PVH.US,D,20190820,000000,71.0621,71.6739,70.4343,71.4993,875992.82830386,0
+PVH.US,D,20190821,000000,72.2349,72.4046,70.9922,71.649,733495.79618998,0
+PVH.US,D,20190822,000000,71.6589,72.9925,71.3995,72.3946,1328677.2516505,0
+PVH.US,D,20190823,000000,71.2207,72.0273,68.4349,68.6824,2134445.9475959,0
+PVH.US,D,20190826,000000,69.5488,70.4732,68.7923,70.1477,1141692.4126815,0
+PVH.US,D,20190827,000000,70.7427,71.1609,69.3004,69.4791,1118694.1220413,0
+PVH.US,D,20190828,000000,68.9809,71.5792,68.6724,71.2307,1458889.6941221,0
+PVH.US,D,20190829,000000,77.2456,79.0284,73.1032,75.6826,4015034.0861829,0
+PVH.US,D,20190830,000000,76.1807,78.3008,75.414,75.484,1886643.2731327,0
+PVH.US,D,20190903,000000,75.2344,75.6926,73.7701,73.9887,2447112.898392,0
+PVH.US,D,20190904,000000,78.7299,81.428,78.2209,80.7412,3325371.8938603,0
+PVH.US,D,20190905,000000,82.1746,84.3846,82.1746,84.2059,2172394.7300998,0
+PVH.US,D,20190906,000000,84.6241,85.5913,83.6489,85.0334,1924301.5213848,0
+PVH.US,D,20190909,000000,85.3718,88.9402,85.1431,88.8174,1980431.7370014,0
+PVH.US,D,20190910,000000,88.459,90.4005,88.2394,90.1609,2026401.2685411,0
+PVH.US,D,20190911,000000,89.9923,90.639,87.1744,90.0221,1465716.2471985,0
+PVH.US,D,20190912,000000,89.4143,90.5302,87.3431,90.0121,1411246.0841863,0
+PVH.US,D,20190913,000000,90.6789,92.4108,90.0121,90.2308,1034846.9387974,0
+PVH.US,D,20190916,000000,88.9861,90.8885,88.3792,90.2408,1227051.3758774,0
+PVH.US,D,20190917,000000,89.9323,89.9323,87.0437,88.0797,1391786.3003654,0
+PVH.US,D,20190918,000000,87.4329,88.7485,86.8899,88.6487,981262.40433225,0
+PVH.US,D,20190919,000000,88.7874,88.7874,85.771,86.3769,1066985.0362641,0
+PVH.US,D,20190920,000000,86.9948,88.3792,85.6512,85.751,1437009.4594305,0
+PVH.US,D,20190923,000000,84.9036,87.3531,84.0772,86.6354,1094114.9243341,0
+PVH.US,D,20190924,000000,87.1634,87.1634,84.4146,85.3918,849753.57799209,0
+PVH.US,D,20190925,000000,85.6012,87.3731,85.2419,86.8949,921949.33589431,0
+PVH.US,D,20190926,000000,87.0047,87.2483,86.0505,86.4158,924084.26172435,0
+PVH.US,D,20190927,000000,86.7351,88.6936,86.5157,87.3531,767758.80106427,0
+PVH.US,D,20190930,000000,87.6525,88.3093,87.0935,87.8621,756330.78654377,0
+PVH.US,D,20191001,000000,88.3293,89.3245,85.3018,85.3018,1588131.3514556,0
+PVH.US,D,20191002,000000,84.2359,84.7339,82.2943,82.5539,1218652.9323141,0
+PVH.US,D,20191003,000000,82.534,83.6689,80.7812,83.5192,1237737.0252923,0
+PVH.US,D,20191004,000000,83.579,84.3256,82.4341,84.126,1369499.3177212,0
+PVH.US,D,20191007,000000,83.9174,84.4046,83.1707,83.3604,993641.1671459,0
+PVH.US,D,20191008,000000,82.1148,82.4142,80.0935,80.4718,1079447.9538266,0
+PVH.US,D,20191009,000000,81.6476,82.9023,81.2893,82.4142,918069.20086864,0
+PVH.US,D,20191010,000000,82.6627,84.5043,82.2196,83.4502,1129570.1214833,0
+PVH.US,D,20191011,000000,84.8636,88.3393,84.8636,87.3531,1202279.8244586,0
+PVH.US,D,20191014,000000,86.5555,87.3531,84.9185,86.5754,830813.7502977,0
+PVH.US,D,20191015,000000,86.8051,88.2993,86.1772,87.1934,590776.35509709,0
+PVH.US,D,20191016,000000,87.0636,88.3792,86.9948,87.2832,640230.29397457,0
+PVH.US,D,20191017,000000,88.1297,88.6187,86.3469,87.0137,955064.22955264,0
+PVH.US,D,20191018,000000,85.7111,87.2034,85.1641,87.0237,800980.89184311,0
+PVH.US,D,20191021,000000,88.0997,89.9523,88.0997,88.9761,895105.97470713,0
+PVH.US,D,20191022,000000,89.1059,92.3518,88.5987,92.0035,1172208.5275491,0
+PVH.US,D,20191023,000000,91.9047,92.0834,90.3305,91.3677,893603.21133545,0
+PVH.US,D,20191024,000000,91.745,92.0334,89.2056,90.4603,662194.68341504,0
+PVH.US,D,20191025,000000,88.6487,92.9797,88.6487,92.3808,801778.35827235,0
+PVH.US,D,20191028,000000,90.9585,92.83,89.2346,89.2945,1123202.4121563,0
+PVH.US,D,20191029,000000,89.0459,89.2346,87.8621,88.0497,870798.27624909,0
+PVH.US,D,20191030,000000,88.2194,88.7285,87.0736,88.0109,627194.32264637,0
+PVH.US,D,20191031,000000,87.5328,87.931,84.8736,86.7951,909769.93968797,0
+PVH.US,D,20191101,000000,87.7223,89.8126,87.7223,89.7127,668629.51617256,0
+PVH.US,D,20191104,000000,90.6291,93.0596,90.5302,92.9897,895064.89917496,0
+PVH.US,D,20191105,000000,93.2682,96.5242,93.0296,94.5529,1259676.3686766,0
+PVH.US,D,20191106,000000,94.1834,94.3432,91.9646,92.81,1026856.245029,0
+PVH.US,D,20191107,000000,96.5442,100.505,96.3106,97.2518,1493312.993756,0
+PVH.US,D,20191108,000000,97.0621,97.7101,95.031,97.5512,894869.53993665,0
+PVH.US,D,20191111,000000,96.8026,97.3467,95.7985,96.3156,604634.83891071,0
+PVH.US,D,20191112,000000,96.6939,97.5512,95.6797,96.4742,594109.48425547,0
+PVH.US,D,20191113,000000,95.7585,96.5392,95.0709,96.3255,612380.08132835,0
+PVH.US,D,20191114,000000,96.7627,98.1881,96.4842,97.4315,599386.18737457,0
+PVH.US,D,20191115,000000,98.1582,99.5366,97.3417,99.5067,748549.47780521,0
+PVH.US,D,20191118,000000,99.1734,99.5067,97.4015,99.3969,794232.48246201,0
+PVH.US,D,20191119,000000,99.1034,99.337,97.3018,97.7898,869220.37470882,0
+PVH.US,D,20191120,000000,97.7598,97.7798,95.8674,97.4015,1028761.7489843,0
+PVH.US,D,20191121,000000,97.3616,98.3179,96.3755,96.7528,1682250.4232661,0
+PVH.US,D,20191122,000000,98.0583,99.9254,96.9823,99.4069,1071318.0039857,0
+PVH.US,D,20191125,000000,100.305,100.575,98.5864,100.165,2034366.9162532,0
+PVH.US,D,20191126,000000,101.613,102.61,99.0336,99.6764,2397757.1400548,0
+PVH.US,D,20191127,000000,99.1932,99.4668,96.2338,97.0811,1127984.2052051,0
+PVH.US,D,20191129,000000,96.5032,97.6891,95.517,96.5931,561995.43100268,0
+PVH.US,D,20191202,000000,96.7717,97.5702,95.6618,96.3635,980835.6195347,0
+PVH.US,D,20191203,000000,94.3711,94.6007,92.9368,93.7144,1230525.7647927,0
+PVH.US,D,20191204,000000,93.8341,97.4005,93.1564,96.9814,1044204.1453917,0
+PVH.US,D,20191205,000000,97.7688,100.385,97.5144,100.355,1267598.9371721,0
+PVH.US,D,20191206,000000,101.054,103.05,100.835,101.034,958794.08824116,0
+PVH.US,D,20191209,000000,100.994,102.422,100.625,101.882,840695.92222985,0
+PVH.US,D,20191210,000000,101.852,103.38,100.905,100.984,835228.86908369,0
+PVH.US,D,20191211,000000,100.585,102.282,99.9254,102.112,778823.14684882,0
+PVH.US,D,20191212,000000,102.382,104.977,101.243,104.737,802385.47467451,0
+PVH.US,D,20191213,000000,105.436,106.594,103.849,104.018,886902.89038225,0
+PVH.US,D,20191216,000000,105.047,105.805,103.739,104.108,649523.38266503,0
+PVH.US,D,20191217,000000,103.979,105.127,103.14,104.977,950048.00541797,0
+PVH.US,D,20191218,000000,105.377,106.903,104.687,106.514,756594.27105494,0
+PVH.US,D,20191219,000000,106.074,106.464,104.197,104.267,850910.70578829,0
+PVH.US,D,20191220,000000,104.907,105.505,104.247,104.837,970576.75491737,0
+PVH.US,D,20191223,000000,104.897,105.027,103.699,104.507,677148.18080549,0
+PVH.US,D,20191224,000000,104.677,104.727,103.59,104.277,191596.31883564,0
+PVH.US,D,20191226,000000,104.607,105.327,103.949,104.507,292039.0189142,0
+PVH.US,D,20191227,000000,104.417,105.337,103.47,103.659,499749.97030548,0
+PVH.US,D,20191230,000000,103.689,104.687,102.75,103.619,358239.75280567,0
+PVH.US,D,20191231,000000,103.619,105.207,103.21,104.757,384750.50236659,0
+PVH.US,D,20200102,000000,105.545,106.004,104.158,104.957,838575.02219129,0
+PVH.US,D,20200103,000000,103.18,104.447,102.472,102.9,644402.96693659,0
+PVH.US,D,20200106,000000,101.992,105.317,101.583,105.247,686690.72821565,0
+PVH.US,D,20200107,000000,105.247,106.404,104.297,105.257,554837.26814225,0
+PVH.US,D,20200108,000000,106.324,107.661,105.217,105.834,634281.35470721,0
+PVH.US,D,20200109,000000,106.144,107.003,99.9551,102.91,1928317.9069561,0
+PVH.US,D,20200110,000000,102.88,103.04,100.045,100.105,934284.01764905,0
+PVH.US,D,20200113,000000,100.255,100.865,99.3769,99.8755,660231.07260936,0
+PVH.US,D,20200114,000000,99.6364,100.895,99.4468,99.5266,795183.23075516,0
+PVH.US,D,20200115,000000,98.834,99.5666,97.8188,98.3668,744548.11986756,0
+PVH.US,D,20200116,000000,99.1434,100.405,98.6642,99.0137,605502.43429731,0
+PVH.US,D,20200117,000000,99.6065,100.605,99.0237,100.575,719719.46344068,0
+PVH.US,D,20200121,000000,100.055,100.235,98.3867,98.3967,843628.31448913,0
+PVH.US,D,20200122,000000,98.7341,99.1134,97.6791,97.7091,473000.78228958,0
+PVH.US,D,20200123,000000,96.4533,97.1211,94.7306,96.5232,571537.97841285,0
+PVH.US,D,20200124,000000,96.7817,97.0961,93.7044,94.5908,558263.56862968,0
+PVH.US,D,20200127,000000,92.0904,92.8868,90.8945,91.0742,1001681.9530267,0
+PVH.US,D,20200128,000000,91.9017,92.1204,89.7187,89.8585,898730.63995962,0
+PVH.US,D,20200129,000000,90.4563,91.4136,89.4103,89.57,854627.54052757,0
+PVH.US,D,20200130,000000,88.504,91.2139,88.0447,91.0542,722221.06353339,0
+PVH.US,D,20200131,000000,90.7149,90.8246,86.3409,86.8401,935203.70883253,0
+PVH.US,D,20200203,000000,87.2683,88.3543,85.9347,86.0934,1046331.0564838,0
+PVH.US,D,20200204,000000,88.0847,89.6499,86.7004,86.8201,1181898.3457697,0
+PVH.US,D,20200205,000000,88.5539,90.8496,88.4141,89.6589,2274211.9577423,0
+PVH.US,D,20200206,000000,90.2867,90.655,88.2744,88.5439,954572.32500897,0
+PVH.US,D,20200207,000000,87.5378,88.5439,85.9547,86.1214,887240.51121976,0
+PVH.US,D,20200210,000000,85.6052,86.4707,84.7778,85.0473,1150014.7162339,0
+PVH.US,D,20200211,000000,85.6052,86.6604,84.7878,85.8349,756645.36500958,0
+PVH.US,D,20200212,000000,88.3742,91.5823,87.887,89.55,1492207.9617568,0
+PVH.US,D,20200213,000000,88.2744,89.3304,87.7973,88.9422,904397.0597131,0
+PVH.US,D,20200214,000000,88.9621,89.4103,87.936,89.0319,866656.66039673,0
+PVH.US,D,20200218,000000,87.7173,88.7585,85.3958,86.0245,1159138.4935845,0
+PVH.US,D,20200219,000000,86.0934,86.6004,85.5355,85.8049,950748.29314918,0
+PVH.US,D,20200220,000000,85.6852,87.7773,85.6852,86.5506,815573.72602436,0
+PVH.US,D,20200221,000000,85.5753,85.758,83.7467,84.3496,801064.04474968,0
+PVH.US,D,20200224,000000,80.1254,82.0888,79.2091,80.922,1166998.9478606,0
+PVH.US,D,20200225,000000,81.5807,81.7194,76.1717,76.6688,1260380.6637767,0
+PVH.US,D,20200226,000000,77.1669,77.9643,73.0725,73.7591,1394306.9354609,0
+PVH.US,D,20200227,000000,71.7679,76.2306,69.8303,72.7839,1704256.8900809,0
+PVH.US,D,20200228,000000,70.035,74.5168,70.035,73.829,1841622.4862017,0
+PVH.US,D,20200302,000000,74.5168,74.7553,71.6579,74.3071,1299232.1061459,0
+PVH.US,D,20200303,000000,74.0187,76.2107,70.4123,71.6579,1171743.672746,0
+PVH.US,D,20200304,000000,72.3148,73.6004,71.0501,73.5116,1049569.0106286,0
+PVH.US,D,20200305,000000,70.9902,71.7079,68.6984,69.5758,1312529.5583008,0
+PVH.US,D,20200306,000000,67.7422,70.3025,67.0654,68.9181,1376735.6242769,0
+PVH.US,D,20200309,000000,63.6187,64.3544,60.1223,61.2672,1524595.5179431,0
+PVH.US,D,20200310,000000,63.6187,65.0323,60.6892,63.3493,1324095.8270515,0
+PVH.US,D,20200311,000000,61.4558,61.4757,56.1366,56.4151,1398406.4739388,0
+PVH.US,D,20200312,000000,52.8387,52.8387,43.8532,44.0828,2833630.6504837,0
+PVH.US,D,20200313,000000,46.7419,50.1495,42.6075,50.1495,1925973.5960963,0
+PVH.US,D,20200316,000000,43.5249,45.2835,40.158,40.5953,1447699.1162144,0
+PVH.US,D,20200317,000000,41.1632,43.6845,36.1424,37.2883,2239007.2211551,0
+PVH.US,D,20200318,000000,35.5056,36.0426,29.299,33.123,1800699.2340641,0
+PVH.US,D,20200319,000000,31.9751,35.4157,29.4318,33.8097,1839996.4962334,0
+PVH.US,D,20200320,000000,34.4984,35.3957,31.2963,31.486,2145004.3630453,0
+PVH.US,D,20200323,000000,31.4361,32.2545,28.3248,28.9726,1577386.593348,0
+PVH.US,D,20200324,000000,31.3562,35.805,30.927,35.4257,1342560.7815204,0
+PVH.US,D,20200325,000000,36.4229,39.3944,34.5084,37.3602,2019178.9877768,0
+PVH.US,D,20200326,000000,37.5099,42.885,35.9149,38.9263,2987003.6820396,0
+PVH.US,D,20200327,000000,36.7713,39.0461,33.9494,37.8992,1895460.4867554,0
+PVH.US,D,20200330,000000,37.9192,38.4981,34.0493,38.1188,1554584.6637884,0
+PVH.US,D,20200331,000000,37.8492,40.153,37.2005,37.5398,1448933.3858636,0
+PVH.US,D,20200401,000000,35.236,35.7701,31.7356,32.5441,2378337.4299237,0
+PVH.US,D,20200402,000000,34.9067,35.4657,30.4589,31.7854,3796816.8151391,0
+PVH.US,D,20200403,000000,30.7574,31.6456,28.9427,30.9071,2244447.2245605,0
+PVH.US,D,20200406,000000,33.2009,40.3127,32.9612,39.6041,3784763.651056,0
+PVH.US,D,20200407,000000,43.5638,49.1584,43.5638,46.6051,3526842.3698902,0
+PVH.US,D,20200408,000000,47.4536,48.5695,46.6051,47.763,1977728.7666169,0
+PVH.US,D,20200409,000000,49.8671,52.8437,48.4617,49.378,2639956.5108261,0
+PVH.US,D,20200413,000000,49.2483,49.378,44.1327,45.9374,1465322.5231952,0
+PVH.US,D,20200414,000000,47.4936,48.2621,46.0172,47.8329,1281010.5993431,0
+PVH.US,D,20200415,000000,44.7106,45.3894,41.0004,42.2183,1889242.0519234,0
+PVH.US,D,20200416,000000,41.9986,42.367,39.7638,39.9335,1343734.9406348,0
+PVH.US,D,20200417,000000,42.8052,45.578,42.8052,44.7605,1827988.4150516,0
+PVH.US,D,20200420,000000,42.9648,43.9031,40.5124,40.771,1948156.3871468,0
+PVH.US,D,20200421,000000,38.4981,39.6938,38.1986,39.2248,1498207.9949787,0
+PVH.US,D,20200422,000000,40.7908,41.1302,39.0561,39.0861,1454854.2735481,0
+PVH.US,D,20200423,000000,38.8964,40.9854,38.6667,39.5941,1488289.7567257,0
+PVH.US,D,20200424,000000,40.0333,42.4468,39.6938,41.25,2378006.821982,0
+PVH.US,D,20200427,000000,42.0486,48.0025,41.9487,47.5134,2204732.1941739,0
+PVH.US,D,20200428,000000,51.8614,53.3477,47.5533,50.485,2993591.796661,0
+PVH.US,D,20200429,000000,53.4375,56.5388,52.8257,53.8069,3068288.1528136,0
+PVH.US,D,20200430,000000,51.9413,52.619,48.9289,49.0986,2218188.9392461,0
+PVH.US,D,20200501,000000,46.8946,47.4236,43.9331,44.5508,1915594.5104092,0
+PVH.US,D,20200504,000000,42.9648,45.573,41.6593,44.3124,1314431.0548871,0
+PVH.US,D,20200505,000000,45.5381,47.4536,43.8432,44.1526,1550986.0464344,0
+PVH.US,D,20200506,000000,44.5608,45.4882,41.26,42.387,1482914.8730663,0
+PVH.US,D,20200507,000000,42.9848,45.1908,42.7752,42.8251,1395249.669016,0
+PVH.US,D,20200508,000000,44.4721,45.9773,43.6536,45.8974,1294555.5065332,0
+PVH.US,D,20200511,000000,44.6708,44.8504,41.799,43.4139,2076393.1967057,0
+PVH.US,D,20200512,000000,44.3024,45.1798,42.0086,42.0386,1265724.4903265,0
+PVH.US,D,20200513,000000,41.1202,41.1202,38.0289,39.4144,1806340.6077614,0
+PVH.US,D,20200514,000000,37.8992,41.1302,36.2432,41.1202,1744146.2410188,0
+PVH.US,D,20200515,000000,40.0333,42.0186,39.2547,40.1031,1624266.799491,0
+PVH.US,D,20200518,000000,43.2542,45.4483,42.8251,44.3623,1986533.9581327,0
+PVH.US,D,20200519,000000,43.8232,44.3423,41.2799,41.5394,1574434.1642438,0
+PVH.US,D,20200520,000000,42.2383,43.4639,41.6712,41.8789,1712494.0370422,0
+PVH.US,D,20200521,000000,42.0586,44.7805,40.3976,44.1926,2135325.5650894,0
+PVH.US,D,20200522,000000,44.3823,45.08,43.1445,44.0329,1279782.3407474,0
+PVH.US,D,20200526,000000,47.6233,50.1565,47.3737,49.6975,2178712.3473144,0
+PVH.US,D,20200527,000000,52.639,55.1624,51.4531,53.7071,2654628.4905449,0
+PVH.US,D,20200528,000000,53.8269,54.0514,48.8989,49.4279,1952718.7767432,0
+PVH.US,D,20200529,000000,48.312,48.312,44.8005,45.3495,7516125.1029359,0
+PVH.US,D,20200601,000000,45.3794,48.9289,45.2765,47.4936,1594525.1086809,0
+PVH.US,D,20200602,000000,48.4717,50.0368,47.733,49.4778,1293091.8150092,0
+PVH.US,D,20200603,000000,51.2834,55.2822,51.054,54.863,2118457.5471635,0
+PVH.US,D,20200604,000000,54.3859,57.3274,52.4303,56.9781,2197611.0994765,0
+PVH.US,D,20200605,000000,62.6725,64.2686,61.4847,62.5828,2239134.4551205,0
+PVH.US,D,20200608,000000,64.1987,69.6248,63.4311,69.2754,2921235.7439992,0
+PVH.US,D,20200609,000000,65.8747,66.2739,61.6454,63.4112,2175794.9826887,0
+PVH.US,D,20200610,000000,62.2244,62.4081,58.8925,59.4516,1907187.0502657,0
+PVH.US,D,20200611,000000,53.6572,55.7912,52.0811,52.5791,2616434.2566903,0
+PVH.US,D,20200612,000000,53.8569,54.7341,46.0421,49.4778,5826800.6715583,0
+PVH.US,D,20200615,000000,47.3637,50.1965,46.7549,50.0368,2280754.9894626,0
+PVH.US,D,20200616,000000,54.0265,54.3159,50.5049,52.4303,2471858.4019123,0
+PVH.US,D,20200617,000000,51.8714,52.4205,49.4479,49.4579,1728448.3748383,0
+PVH.US,D,20200618,000000,48.6295,50.6946,47.9027,49.5876,1212603.8088222,0
+PVH.US,D,20200619,000000,50.3962,50.6797,46.6949,46.7249,3092274.2599101,0
+PVH.US,D,20200622,000000,46.5453,48.2122,45.4982,47.3737,1678681.8611795,0
+PVH.US,D,20200623,000000,48.6693,49.5078,46.8248,49.0686,1715124.874785,0
+PVH.US,D,20200624,000000,47.5733,48.0625,46.5801,47.4736,2101220.8512903,0
+PVH.US,D,20200625,000000,46.2967,47.3937,45.5182,46.7549,1691464.366419,0
+PVH.US,D,20200626,000000,46.167,46.9545,44.0828,44.5409,2578586.6602535,0
+PVH.US,D,20200629,000000,45.4283,48.7962,45.071,48.5396,2166209.356062,0
+PVH.US,D,20200630,000000,48.4617,48.7592,46.9046,47.9227,1129301.6277609,0
+PVH.US,D,20200701,000000,47.763,50.1168,46.2468,46.5652,1475670.5517726,0
+PVH.US,D,20200702,000000,48.2122,49.1584,46.4564,47.3338,1511286.0436814,0
+PVH.US,D,20200706,000000,48.6095,48.6095,45.3794,46.3766,1690830.200276,0
+PVH.US,D,20200707,000000,45.4682,45.638,44.0429,44.5021,1357966.1097646,0
+PVH.US,D,20200708,000000,44.1726,45.3095,43.7634,44.9901,1399069.6935068,0
+PVH.US,D,20200709,000000,44.6208,44.6308,41.6593,42.3969,1756272.539586,0
+PVH.US,D,20200710,000000,42.5366,44.4721,42.1083,44.2525,1042813.5883517,0
+PVH.US,D,20200713,000000,44.6108,46.7449,43.0098,45.2696,1583074.0517886,0
+PVH.US,D,20200714,000000,45.1798,47.1143,44.2026,46.3866,1309390.7865385,0
+PVH.US,D,20200715,000000,48.839,51.1697,48.272,50.6447,2369834.7947668,0
+PVH.US,D,20200716,000000,49.5776,52.4393,49.1086,51.1238,1827929.3063589,0
+PVH.US,D,20200717,000000,51.2337,51.6428,49.0386,49.0986,975239.32873856,0
+PVH.US,D,20200720,000000,48.8889,49.0786,47.1441,47.214,1287479.4947371,0
+PVH.US,D,20200721,000000,47.9027,49.5676,47.8927,48.8889,1114544.4914509,0
+PVH.US,D,20200722,000000,47.9627,49.8471,47.713,49.3081,1149064.969783,0
+PVH.US,D,20200723,000000,48.8689,51.7417,48.3719,50.7645,1301278.8698581,0
+PVH.US,D,20200724,000000,50.6148,51.0739,49.6725,49.947,789208.24358937,0
+PVH.US,D,20200727,000000,49.5378,50.0668,48.5296,49.9869,924633.27127614,0
+PVH.US,D,20200728,000000,49.7074,51.5581,49.7074,50.5748,1198263.4388873,0
+PVH.US,D,20200729,000000,51.2437,52.4393,50.9741,52.0211,940592.61828336,0
+PVH.US,D,20200730,000000,50.7545,50.8942,49.3181,50.0468,1078306.8555063,0
+PVH.US,D,20200731,000000,50.0368,50.475,47.783,48.5296,852127.94411934,0
+PVH.US,D,20200803,000000,48.7392,49.5578,47.5434,49.0986,1048380.8257226,0
+PVH.US,D,20200804,000000,48.5296,49.6176,47.0793,47.5933,1295501.2456152,0
+PVH.US,D,20200805,000000,48.5006,51.4931,48.5006,51.044,1280161.0371171,0
+PVH.US,D,20200806,000000,51.6528,51.6718,50.0668,50.5149,1000175.182286,0
+PVH.US,D,20200807,000000,50.475,51.6918,49.1484,51.6718,814177.15793096,0
+PVH.US,D,20200810,000000,52.3106,54.0464,51.8515,53.8867,1936075.1714807,0
+PVH.US,D,20200811,000000,55.901,56.6985,53.9366,54.0564,1659255.1381526,0
+PVH.US,D,20200812,000000,54.9428,54.9428,51.9523,53.3977,991955.06664288,0
+PVH.US,D,20200813,000000,53.2879,53.6971,52.3406,53.4675,967869.77716385,0
+PVH.US,D,20200814,000000,52.8786,55.8512,52.8087,55.2123,948302.79622233,0
+PVH.US,D,20200817,000000,54.9228,54.9827,53.0183,54.5146,754245.95282613,0
+PVH.US,D,20200818,000000,54.0165,54.0763,51.1238,51.3634,1084624.4727208,0
+PVH.US,D,20200819,000000,51.573,52.8587,50.6447,50.9042,892668.49251826,0
+PVH.US,D,20200820,000000,50.465,51.8515,50.0168,50.0468,822488.44121859,0
+PVH.US,D,20200821,000000,50.1365,50.5648,49.4679,49.9968,617847.13447452,0
+PVH.US,D,20200824,000000,49.8272,53.5574,49.8272,53.5174,1538385.876484,0
+PVH.US,D,20200825,000000,54.3559,54.9228,52.8487,54.0165,908276.19289652,0
+PVH.US,D,20200826,000000,54.1463,54.5046,52.8587,52.8786,827776.1646024,0
+PVH.US,D,20200827,000000,53.4874,55.4918,53.4874,54.9028,958465.48398387,0
+PVH.US,D,20200828,000000,55.1723,57.1876,54.6493,57.0878,958918.31667987,0
+PVH.US,D,20200831,000000,56.6287,56.9781,55.2722,55.6115,1108339.0805682,0
+PVH.US,D,20200901,000000,55.3221,57.512,53.9766,57.4971,1567813.9906705,0
+PVH.US,D,20200902,000000,58.4234,60.4387,58.085,59.3516,2411772.9131013,0
+PVH.US,D,20200903,000000,61.4857,64.5371,60.6682,61.2861,3328464.5808792,0
+PVH.US,D,20200904,000000,62.5628,63.7555,60.7979,63.2515,1790642.7415808,0
+PVH.US,D,20200908,000000,61.6754,67.6295,61.5556,65.8647,2069529.5754661,0
+PVH.US,D,20200909,000000,65.705,65.9845,63.6647,64.8566,1131637.9238828,0
+PVH.US,D,20200910,000000,65.4255,67.8441,65.4255,66.8718,1412294.0111775,0
+PVH.US,D,20200911,000000,67.2711,67.5695,65.9046,66.8918,1185602.1565597,0
+PVH.US,D,20200914,000000,67.6195,71.7589,67.4897,71.2099,1564345.6128085,0
+PVH.US,D,20200915,000000,71.629,71.9983,68.8162,70.7407,1495947.8388677,0
+PVH.US,D,20200916,000000,71.5292,73.4048,70.7207,71.8886,1520225.4820583,0
+PVH.US,D,20200917,000000,70.6409,72.0633,69.0957,70.3224,1083514.4315103,0
+PVH.US,D,20200918,000000,69.8243,71.0102,67.1513,68.2972,2616342.0872036,0
+PVH.US,D,20200921,000000,66.0244,66.2929,63.481,64.5071,1454777.131695,0
+PVH.US,D,20200922,000000,64.6769,65.68,63.2415,64.1888,1406494.3464051,0
+PVH.US,D,20200923,000000,65.3257,66.0942,61.7851,61.9149,960674.54614024,0
+PVH.US,D,20200924,000000,61.6354,62.4131,59.5213,61.7153,1216320.6435613,0
+PVH.US,D,20200925,000000,61.2362,61.8051,60.7182,61.3359,954612.39869889,0
+PVH.US,D,20200928,000000,62.8522,63.1717,61.5256,61.7253,1342028.8032869,0
+PVH.US,D,20200929,000000,61.3659,61.5256,58.4334,58.5331,1137476.6605028,0
+PVH.US,D,20200930,000000,58.8227,60.9876,58.8227,59.4813,1713420.7411215,0
+PVH.US,D,20201001,000000,59.9406,61.2462,59.4016,60.4287,1259123.3517558,0
+PVH.US,D,20201002,000000,58.4134,62.0746,58.1827,61.9548,1120415.287023,0
+PVH.US,D,20201005,000000,62.7225,64.1698,62.0348,63.6207,936927.87934097,0
+PVH.US,D,20201006,000000,64.5071,65.146,61.1862,61.4757,886377.92504441,0
+PVH.US,D,20201007,000000,62.3331,64.6569,61.9548,64.2686,1184776.6385476,0
+PVH.US,D,20201008,000000,64.6968,67.4748,64.3374,67.4298,972053.4703906,0
+PVH.US,D,20201009,000000,67.9189,68.2982,65.3656,65.9545,1116039.2400847,0
+PVH.US,D,20201012,000000,66.3229,66.3229,64.9463,65.4155,756144.44388568,0
+PVH.US,D,20201013,000000,64.7766,66.0244,61.9049,62.3731,1560144.8882636,0
+PVH.US,D,20201014,000000,62.3831,63.6108,61.7153,62.0447,732693.3205495,0
+PVH.US,D,20201015,000000,61.0276,63.7904,60.4487,63.6907,1045528.5808432,0
+PVH.US,D,20201016,000000,64.0401,64.4573,61.9249,61.9948,1148409.7649529,0
+PVH.US,D,20201019,000000,62.6825,64.1598,61.8251,61.8851,1169000.6286716,0
+PVH.US,D,20201020,000000,62.3931,63.8904,61.0565,61.4259,823358.04028966,0
+PVH.US,D,20201021,000000,61.1264,62.6226,60.4785,61.2562,850659.24338409,0
+PVH.US,D,20201022,000000,61.4558,64.8865,61.4558,64.8066,914603.82853354,0
+PVH.US,D,20201023,000000,65.705,65.705,63.5958,64.7666,946271.06014382,0
+PVH.US,D,20201026,000000,64.3774,64.3874,60.8479,62.1145,1070182.916719,0
+PVH.US,D,20201027,000000,61.9748,63.2265,60.768,60.8279,671808.36162478,0
+PVH.US,D,20201028,000000,58.8426,60.1303,58.2147,58.3544,988892.43489138,0
+PVH.US,D,20201029,000000,58.3047,61.5806,57.4172,60.9576,2283765.5254171,0
+PVH.US,D,20201030,000000,61.0276,61.1354,57.1976,58.135,1454153.9858168,0
+PVH.US,D,20201102,000000,59.1719,61.1264,58.5132,59.6112,1755045.2828324,0
+PVH.US,D,20201103,000000,60.5984,63.7407,60.3688,63.0319,1417586.7437726,0
+PVH.US,D,20201104,000000,62.0547,62.982,60.3488,60.9178,986277.62662467,0
+PVH.US,D,20201105,000000,61.3659,62.5428,60.6382,62.2742,1191493.990819,0
+PVH.US,D,20201106,000000,61.8051,62.8222,58.6649,58.9424,1374620.7352917,0
+PVH.US,D,20201109,000000,65.9845,73.0455,65.9745,70.6508,2408849.5374223,0
+PVH.US,D,20201110,000000,71.11,73.1652,70.511,71.7089,1222756.4781611,0
+PVH.US,D,20201111,000000,72.6961,72.746,66.8499,67.4598,1644996.9192821,0
+PVH.US,D,20201112,000000,67.0814,67.7192,64.0301,65.1959,1148103.2012251,0
+PVH.US,D,20201113,000000,66.4426,70.4961,66.4126,69.9043,781638.3235651,0
+PVH.US,D,20201116,000000,73.803,75.6237,72.2369,75.3193,1592533.4462923,0
+PVH.US,D,20201117,000000,74.0924,79.2391,73.6234,78.7299,1461632.7381965,0
+PVH.US,D,20201118,000000,79.2889,80.909,78.2708,78.4605,991799.78109448,0
+PVH.US,D,20201119,000000,76.9543,80.1065,75.8483,78.5702,1107493.5257111,0
+PVH.US,D,20201120,000000,78.3307,78.7899,74.9001,76.5559,1068549.9138552,0
+PVH.US,D,20201123,000000,78.4205,81.1834,77.4633,80.884,1115609.4497604,0
+PVH.US,D,20201124,000000,85.4825,87.1674,82.6098,86.1493,1500191.6426294,0
+PVH.US,D,20201125,000000,84.3446,84.7039,82.6098,84.4943,1133763.8331326,0
+PVH.US,D,20201127,000000,84.7738,84.7938,82.9193,83.6469,635351.32222785,0
+PVH.US,D,20201130,000000,84.3446,84.5343,79.2391,79.2789,1391811.3464216,0
+PVH.US,D,20201201,000000,82.1306,83.8465,80.3151,81.5827,1962881.4645047,0
+PVH.US,D,20201202,000000,80.325,83.8765,79.2391,83.068,1618186.6188891,0
+PVH.US,D,20201203,000000,83.1179,90.7079,82.2804,87.906,2399846.9829837,0
+PVH.US,D,20201204,000000,88.504,91.5064,87.3471,91.2869,2053513.1234506,0
+PVH.US,D,20201207,000000,90.5981,92.4328,89.4812,92.0145,1072080.4059364,0
+PVH.US,D,20201208,000000,90.1988,92.5325,90.079,91.4366,1267384.542931,0
+PVH.US,D,20201209,000000,91.8758,94.2384,90.2787,93.411,1244357.1988656,0
+PVH.US,D,20201210,000000,94.0587,95.8345,92.8799,94.3881,1196919.968433,0
+PVH.US,D,20201211,000000,96.0332,96.4423,92.6972,94.0787,911645.38837583,0
+PVH.US,D,20201214,000000,95.7446,96.0929,93.1015,93.351,1170766.8765545,0
+PVH.US,D,20201215,000000,93.5107,95.3363,91.9955,95.2765,637279.86855483,0
+PVH.US,D,20201216,000000,94.7873,95.7545,92.6623,94.1086,980372.76841621,0
+PVH.US,D,20201217,000000,94.3981,96.8616,93.0715,96.1429,894585.01673828,0
+PVH.US,D,20201218,000000,95.495,97.2009,94.1984,95.007,1451591.273347,0
+PVH.US,D,20201221,000000,93.411,95.505,91.4266,94.3881,903778.92304621,0
+PVH.US,D,20201222,000000,94.1186,94.3881,91.0074,91.4366,654924.31422284,0
+PVH.US,D,20201223,000000,92.0444,94.9072,92.0444,94.3282,671997.70980962,0
+PVH.US,D,20201224,000000,94.3681,94.3681,92.1941,93.5707,296471.16901841,0
+PVH.US,D,20201228,000000,94.7474,95.7845,93.7004,94.6576,514851.74034861,0
+PVH.US,D,20201229,000000,94.6476,94.6576,91.8837,93.1913,429656.07743911,0
+PVH.US,D,20201230,000000,94.2883,96.6219,94.0038,95.2665,418870.24379944,0
+PVH.US,D,20201231,000000,94.3482,95.4661,93.314,93.6404,493120.78015188,0
+PVH.US,D,20210104,000000,97.0811,97.2208,93.4508,96.2426,2446813.3475599,0
+PVH.US,D,20210105,000000,95.1068,97.6201,95.1068,96.3625,1092307.6009191,0
+PVH.US,D,20210106,000000,97.3307,103.849,97.2808,102.502,1296067.2864852,0
+PVH.US,D,20210107,000000,101.952,107.591,101.952,105.227,1402529.0547884,0
+PVH.US,D,20210108,000000,105.655,105.825,102.462,103.699,875734.35300392,0
+PVH.US,D,20210111,000000,101.563,104.937,100.974,104.307,604668.90154714,0
+PVH.US,D,20210112,000000,104.927,108.56,104.497,108.51,740295.29952571,0
+PVH.US,D,20210113,000000,107.123,107.951,104.357,104.567,721666.04292812,0
+PVH.US,D,20210114,000000,105.007,105.705,100.595,100.964,920130.99221458,0
+PVH.US,D,20210115,000000,99.7861,101.383,97.9885,100.015,757791.47254104,0
+PVH.US,D,20210119,000000,100.235,101.553,96.3475,97.0611,753386.37217753,0
+PVH.US,D,20210120,000000,97.7399,100.465,97.4305,98.9657,703845.2730245,0
+PVH.US,D,20210121,000000,99.3769,100.005,98.248,99.1154,693867.9260788,0
+PVH.US,D,20210122,000000,97.5502,99.4268,96.5721,97.5304,694598.26907742,0
+PVH.US,D,20210125,000000,96.6119,97.5602,92.6323,95.5949,989422.40944047,0
+PVH.US,D,20210126,000000,96.6619,96.6619,90.9625,91.2769,963484.71364528,0
+PVH.US,D,20210127,000000,89.1329,89.526,84.3346,84.8836,1554114.7997741,0
+PVH.US,D,20210128,000000,86.6184,90.3585,85.772,88.484,1113711.960543,0
+PVH.US,D,20210129,000000,87.8562,88.5937,84.1849,85.0334,882856.44954344,0
+PVH.US,D,20210201,000000,82.4501,84.7638,78.5502,82.2306,3221860.5509768,0
+PVH.US,D,20210202,000000,83.7766,86.8031,83.3175,85.3828,2045722.798132,0
+PVH.US,D,20210203,000000,86.2092,88.2644,85.2031,87.3671,863225.35069808,0
+PVH.US,D,20210204,000000,88.1247,92.797,87.8661,92.3628,1287219.0157527,0
+PVH.US,D,20210205,000000,93.7802,95.0669,93.1514,94.937,776127.18936003,0
+PVH.US,D,20210208,000000,95.6747,96.2128,94.0887,94.987,922380.12806086,0
+PVH.US,D,20210209,000000,94.2584,94.937,93.331,93.5407,765281.24518549,0
+PVH.US,D,20210210,000000,94.5878,96.7617,92.8918,95.6049,624818.95467687,0
+PVH.US,D,20210211,000000,95.2366,97.5004,94.2683,97.4605,675615.36216637,0
+PVH.US,D,20210212,000000,96.5821,97.0213,95.1167,95.8943,541215.2190991,0
+PVH.US,D,20210216,000000,96.3825,97.6201,95.505,97.3208,841855.05371054,0
+PVH.US,D,20210217,000000,96.7418,96.8316,92.7821,93.2013,1111218.3751884,0
+PVH.US,D,20210218,000000,92.3928,92.6523,89.0929,90.8476,748660.68229473,0
+PVH.US,D,20210219,000000,91.167,93.9599,91.0972,93.7304,1087049.9328027,0
+PVH.US,D,20210222,000000,94.3482,97.9385,93.1713,97.2208,777954.54961999,0
+PVH.US,D,20210223,000000,97.0213,97.6301,93.6504,96.8016,723863.08297752,0
+PVH.US,D,20210224,000000,97.4605,102.262,96.9214,102.022,1280879.3580087,0
+PVH.US,D,20210225,000000,102.552,104.018,99.3171,99.6564,751592.07271174,0
+PVH.US,D,20210226,000000,99.7563,100.795,96.2228,99.6963,802338.38808886,0
+PVH.US,D,20210301,000000,102.002,102.362,99.7363,99.9451,1112304.372185,0
+PVH.US,D,20210302,000000,99.5366,102.57,99.3071,101.842,598032.69849781,0
+PVH.US,D,20210303,000000,102.272,106.054,101.443,103.979,1003520.3335513,0
+PVH.US,D,20210304,000000,103.709,104.467,96.4174,99.2871,1120272.0235816,0
+PVH.US,D,20210305,000000,100.385,104.757,97.181,104.118,1092802.5109896,0
+PVH.US,D,20210308,000000,105.247,110.587,105.017,106.474,1231529.610725,0
+PVH.US,D,20210309,000000,106.164,107.681,103.669,103.859,675663.45059427,0
+PVH.US,D,20210310,000000,104.357,106.214,103.01,105.087,778125.86464436,0
+PVH.US,D,20210311,000000,105.466,106.514,103.649,104.707,654746.98814499,0
+PVH.US,D,20210312,000000,105.725,108.52,105.545,107.023,692134.73899012,0
+PVH.US,D,20210315,000000,106.674,108.41,105.565,108.161,663406.91253486,0
+PVH.US,D,20210316,000000,107.711,108.72,103.939,105.725,900999.81265085,0
+PVH.US,D,20210317,000000,105.954,106.524,101.932,104.727,829222.82480821,0
+PVH.US,D,20210318,000000,105.964,110.257,104.627,105.127,853447.37035968,0
+PVH.US,D,20210319,000000,103.839,107.472,102.172,105.505,975728.22775549,0
+PVH.US,D,20210322,000000,105.257,105.347,101.533,103.2,702037.94960949,0
+PVH.US,D,20210323,000000,101.104,101.383,93.5137,94.6876,1700797.5287993,0
+PVH.US,D,20210324,000000,96.4523,99.5266,95.3463,95.4362,1330283.2047738,0
+PVH.US,D,20210325,000000,93.7204,98.4277,91.2469,97.9885,1096794.8523469,0
+PVH.US,D,20210326,000000,99.4867,102.482,98.7361,101.633,932322.41052789,0
+PVH.US,D,20210329,000000,100.875,102.072,97.181,97.7001,1105588.0217558,0
+PVH.US,D,20210330,000000,97.2408,100.595,97.0911,99.856,1122410.9567806,0
+PVH.US,D,20210331,000000,100.325,107.173,99.8361,105.427,1513180.5273718,0
+PVH.US,D,20210401,000000,104.727,105.655,99.4168,100.715,1402416.8484566,0
+PVH.US,D,20210405,000000,102.142,104.787,100.725,104.028,1126586.6352694,0
+PVH.US,D,20210406,000000,103.36,105.387,103,103.809,1040692.6883132,0
+PVH.US,D,20210407,000000,104.597,105.387,102.292,102.68,611783.98519091,0
+PVH.US,D,20210408,000000,102.212,104.467,100.905,104.287,637875.96469227,0
+PVH.US,D,20210409,000000,104.827,110.337,104.207,110.197,1712806.6118235,0
+PVH.US,D,20210412,000000,109.817,113.871,109.718,112.792,1832168.1009093,0
+PVH.US,D,20210413,000000,111.804,112.004,106.983,108.011,1942450.8955456,0
+PVH.US,D,20210414,000000,107.521,109.678,106.734,107.462,777103.98555162,0
+PVH.US,D,20210415,000000,108.86,108.86,106.104,106.913,789218.26201185,0
+PVH.US,D,20210416,000000,108.231,108.72,105.077,105.894,1051606.7577605,0
+PVH.US,D,20210419,000000,105.057,106.474,103.07,103.659,1037528.8704947,0
+PVH.US,D,20210420,000000,102.66,103,99.3071,101.633,1727490.6136493,0
+PVH.US,D,20210421,000000,101.383,107.621,101.024,107.273,1567997.3278018,0
+PVH.US,D,20210422,000000,107.981,109.648,106.444,106.734,990052.56821433,0
+PVH.US,D,20210423,000000,108.041,109.598,105.984,109.149,724091.50301001,0
+PVH.US,D,20210426,000000,109.698,112.044,107.213,108.211,741009.61304838,0
+PVH.US,D,20210427,000000,108.211,111.504,107.571,111.135,545493.08549715,0
+PVH.US,D,20210428,000000,110.976,113.931,110.387,113.191,1284253.5626992,0
+PVH.US,D,20210429,000000,114.679,115.686,113.071,113.741,927234.05375139,0
+PVH.US,D,20210430,000000,113.251,114.079,111.564,112.872,778919.32370461,0
+PVH.US,D,20210503,000000,114.011,116.885,113.351,116.326,698064.64325477,0
+PVH.US,D,20210504,000000,116.256,116.676,114.149,115.926,510988.63664115,0
+PVH.US,D,20210505,000000,116.676,118.303,116.536,117.074,447137.22282073,0
+PVH.US,D,20210506,000000,118.003,118.183,114.439,115.468,620304.65350834,0
+PVH.US,D,20210507,000000,114.479,119.47,114.269,118.352,754821.01027636,0
+PVH.US,D,20210510,000000,118.462,120.857,114.509,114.699,956437.75527436,0
+PVH.US,D,20210511,000000,112.533,113.721,109.737,111.484,908333.29790465,0
+PVH.US,D,20210512,000000,110.976,112.174,105.167,105.675,797647.76268473,0
+PVH.US,D,20210513,000000,106.364,109.368,105.595,107.362,520027.25740067,0
+PVH.US,D,20210514,000000,108.181,113.471,108.181,113.051,967748.55425186,0
+PVH.US,D,20210517,000000,113.071,116.576,111.484,116.166,626361.79173846,0
+PVH.US,D,20210518,000000,116.406,117.663,115.148,116.356,1534865.4028252,0
+PVH.US,D,20210519,000000,113.841,113.841,110.287,112.354,811093.48749227,0
+PVH.US,D,20210520,000000,111.894,112.712,106.064,109.728,1243881.3237979,0
+PVH.US,D,20210521,000000,110.287,110.816,108.31,108.96,792027.42767464,0
+PVH.US,D,20210524,000000,109.548,110.647,107.771,109.807,571680.24001204,0
+PVH.US,D,20210525,000000,110.816,112.543,109.728,109.957,597044.88204149,0
+PVH.US,D,20210526,000000,111.046,114.399,110.127,114.059,544916.02436242,0
+PVH.US,D,20210527,000000,115.836,116.666,114.489,116.316,552373.73805494,0
+PVH.US,D,20210528,000000,117.244,117.244,112.463,114.509,818020.22479346,0
+PVH.US,D,20210601,000000,115.438,116.136,112.902,113.801,1342705.0468042,0
+PVH.US,D,20210602,000000,113.891,114.049,108.36,109.119,2087120.923495,0
+PVH.US,D,20210603,000000,110.557,111.854,107.023,110.287,2084796.64948,0
+PVH.US,D,20210604,000000,110.906,111.036,106.394,109.737,976430.51917118,0
+PVH.US,D,20210607,000000,111.274,112.912,110.257,110.357,779512.4143153,0
+PVH.US,D,20210608,000000,110.117,113.221,109.298,112.612,474138.87508306,0
+PVH.US,D,20210609,000000,112.563,112.802,110.277,110.547,563052.3745741,0
+PVH.US,D,20210610,000000,111.184,111.954,108.241,108.44,610546.7100149,0
+PVH.US,D,20210611,000000,109.189,112.782,108.97,112.732,668633.52354155,0
+PVH.US,D,20210614,000000,112.334,112.912,108.151,108.7,949572.13035028,0
+PVH.US,D,20210615,000000,108.75,109.179,106.524,108.7,491890.51787159,0
+PVH.US,D,20210616,000000,108.061,108.94,105.834,108.3,453096.18051057,0
+PVH.US,D,20210617,000000,108.271,108.54,102.91,104.967,933266.14592531,0
+PVH.US,D,20210618,000000,102.502,104.667,101.153,101.443,1661036.4136692,0
+PVH.US,D,20210621,000000,102.89,104.547,102.102,103.609,947900.05563871,0
+PVH.US,D,20210622,000000,102.89,104.917,101.353,104.457,465835.60653342,0
+PVH.US,D,20210623,000000,105.237,109.488,105.227,107.491,1462167.7219569,0
+PVH.US,D,20210624,000000,107.452,109.328,106.224,108.031,869756.36031139,0
+PVH.US,D,20210625,000000,108.221,110.936,108.221,110.607,1720829.3645438,0
+PVH.US,D,20210628,000000,110.247,110.357,105.854,105.994,1129418.8433039,0
+PVH.US,D,20210629,000000,106.234,107.422,104.557,104.727,742962.20358931,0
+PVH.US,D,20210630,000000,104.757,107.462,104.028,107.313,679043.6663383,0
+PVH.US,D,20210701,000000,108.54,110.347,107.811,109.598,704475.43179836,0
+PVH.US,D,20210702,000000,109.698,109.698,108.061,109.05,484678.25552979,0
+PVH.US,D,20210706,000000,108.43,108.44,104.497,106.524,831737.44885015,0
+PVH.US,D,20210707,000000,105.397,106.854,101.932,103.47,829308.98324152,0
+PVH.US,D,20210708,000000,101.074,102.74,98.5674,102.69,1393885.1598745,0
+PVH.US,D,20210709,000000,105.407,108.39,104.717,107.771,865717.93421057,0
+PVH.US,D,20210712,000000,105.735,107.951,104.487,107.452,551209.59736302,0
+PVH.US,D,20210713,000000,106.534,106.794,103.42,104.397,736345.03554268,0
+PVH.US,D,20210714,000000,106.084,107.113,102.85,103.08,735761.96335447,0
+PVH.US,D,20210715,000000,101.533,102.292,98.8758,100.585,1065911.0613745,0
+PVH.US,D,20210716,000000,101.343,101.772,96.4523,97.7399,2115285.714607,0
+PVH.US,D,20210719,000000,94.4579,95.8145,92.2191,93.5507,1574063.4826122,0
+PVH.US,D,20210720,000000,93.4807,100.125,92.5425,99.5366,1148759.4078974,0
+PVH.US,D,20210721,000000,100.435,104.158,100.365,101.533,679747.96143849,0
+PVH.US,D,20210722,000000,101.523,101.693,99.8361,101.094,800733.4368079,0
+PVH.US,D,20210723,000000,102.522,103.41,100.715,101.633,589720.41336792,0
+PVH.US,D,20210726,000000,101.772,103.769,101.513,103.53,447728.30974693,0
+PVH.US,D,20210727,000000,102.6,103.33,100.885,101.982,443347.25359736,0
+PVH.US,D,20210728,000000,102.78,104.078,99.7163,101.373,444667.68167994,0
+PVH.US,D,20210729,000000,103.2,104.397,102.64,103.18,492505.64901173,0
+PVH.US,D,20210730,000000,103.16,107.123,102.71,104.347,1040683.671733,0
+PVH.US,D,20210802,000000,105.645,109.228,103.889,104.018,694672.40540376,0
+PVH.US,D,20210803,000000,105.745,110.347,103.899,109.07,1221822.7611862,0
+PVH.US,D,20210804,000000,107.561,109.258,105.377,105.505,742622.57906732,0
+PVH.US,D,20210805,000000,106.144,108.69,105.675,108.65,629624.7919395,0
+PVH.US,D,20210806,000000,110.507,111.544,109.438,109.937,575566.3860912,0
+PVH.US,D,20210809,000000,108.82,109.318,107.313,107.781,552358.71042123,0
+PVH.US,D,20210810,000000,107.323,112.523,107.243,110.677,645000.06491627,0
+PVH.US,D,20210811,000000,110.617,114.059,109.688,113.541,627919.65643376,0
+PVH.US,D,20210812,000000,113.931,114.449,112.274,113.961,453667.2305918,0
+PVH.US,D,20210813,000000,113.581,116.376,112.872,116.306,678911.42316159,0
+PVH.US,D,20210816,000000,114.589,114.818,112.314,112.493,659697.0906913,0
+PVH.US,D,20210817,000000,110.177,110.537,105.147,106.424,970637.86729447,0
+PVH.US,D,20210818,000000,105.515,108.181,104.327,105.854,911211.59068255,0
+PVH.US,D,20210819,000000,102.71,106.814,102.68,105.117,960017.33762569,0
+PVH.US,D,20210820,000000,105.555,106.664,102.082,104.277,1931611.9642668,0
+PVH.US,D,20210823,000000,106.374,108.66,104.038,106.844,1742356.9507642,0
+PVH.US,D,20210824,000000,107.273,111.984,107.273,110.317,1574155.6520989,0
+PVH.US,D,20210825,000000,110.157,111.006,107.571,110.147,1717687.5872547,0
+PVH.US,D,20210826,000000,110.796,110.796,104.118,105.505,1094123.9409144,0
+PVH.US,D,20210827,000000,105.615,109.308,105.327,108.59,910157.65263787,0
+PVH.US,D,20210830,000000,109.278,109.448,106.254,106.424,1050388.5175873,0
+PVH.US,D,20210831,000000,105.785,106.963,103.33,104.517,1348452.6157796,0
+PVH.US,D,20210901,000000,118.522,121.236,117.144,120.259,3723233.5057237,0
+PVH.US,D,20210902,000000,121.047,121.616,118.053,119.42,2004556.0983282,0
+PVH.US,D,20210903,000000,118.97,119.799,114.059,114.868,1161482.8044443,0
+PVH.US,D,20210907,000000,114.599,114.739,111.424,112.394,959582.53809016,0
+PVH.US,D,20210908,000000,111.314,111.864,106.943,108.291,1724393.9192615,0
+PVH.US,D,20210909,000000,108.42,111.294,107.641,110.477,908176.00867174,0
+PVH.US,D,20210910,000000,112.054,113.671,108.81,108.84,890057.69162053,0
+PVH.US,D,20210913,000000,110.197,112.034,108.75,110.936,846614.80622978,0
+PVH.US,D,20210914,000000,111.384,111.384,107.043,108.81,786878.96036327,0
+PVH.US,D,20210915,000000,108.36,109.907,106.893,109.668,602457.83570628,0
+PVH.US,D,20210916,000000,109.698,111.694,109.698,109.887,817018.38254567,0
+PVH.US,D,20210917,000000,109.1,111.494,108.49,109.678,1101818.0893774,0
+PVH.US,D,20210920,000000,106.464,107.551,104.048,106.144,943097.22390283,0
+PVH.US,D,20210921,000000,107.891,108.45,104.517,105.217,747612.75530354,0
+PVH.US,D,20210922,000000,106.864,109.139,106.364,107.283,694016.19873147,0
+PVH.US,D,20210923,000000,109.08,113.411,108.71,111.394,901905.47804285,0
+PVH.US,D,20210924,000000,109.698,111.344,108.54,110.177,798018.4443164,0
+PVH.US,D,20210927,000000,110.816,114.878,110.816,113.071,919218.31392685,0
+PVH.US,D,20210928,000000,113.061,114.189,111.454,111.654,1046724.7804872,0
+PVH.US,D,20210929,000000,112.652,112.652,108.031,109.09,723402.23554352,0
+PVH.US,D,20210930,000000,108.54,109.248,102.312,102.522,1679008.4617523,0
+PVH.US,D,20211001,000000,104.397,106.114,102.332,105.904,1247995.8899096,0
+PVH.US,D,20211004,000000,106.454,110.816,106.364,107.183,1128537.2221258,0
+PVH.US,D,20211005,000000,108.69,111.694,107.971,108.131,1382598.4051109,0
+PVH.US,D,20211006,000000,105.347,107.183,102.492,104.088,1160425.8608729,0
+PVH.US,D,20211007,000000,106.844,109.318,105.854,106.724,802038.83725677,0
+PVH.US,D,20211008,000000,106.144,106.724,103.659,104.477,764119.10817806,0
+PVH.US,D,20211011,000000,104.307,106.344,103.849,103.879,747366.30211058,0
+PVH.US,D,20211012,000000,103.779,107.203,103.779,106.484,654706.91445507,0
+PVH.US,D,20211013,000000,106.903,108.071,105.525,107.283,480147.92488529,0
+PVH.US,D,20211014,000000,108.88,111.006,108.171,110.007,801206.30634886,0
+PVH.US,D,20211015,000000,110.896,112.084,109.398,109.708,806320.71102381,0
+PVH.US,D,20211018,000000,108.64,109.438,107.233,109.209,543429.29046671,0
+PVH.US,D,20211019,000000,109.977,110.916,108.31,110.047,895897.43008288,0
+PVH.US,D,20211020,000000,109.08,113.191,109.08,110.836,590421.70294138,0
+PVH.US,D,20211021,000000,111.274,114.469,111.274,112.403,798875.01943826,0
+PVH.US,D,20211022,000000,111.894,112.792,110.117,111.654,628524.76915143,0
+PVH.US,D,20211025,000000,112.144,113.301,111.434,111.904,559687.18646379,0
+PVH.US,D,20211026,000000,112.812,113.831,111.364,111.444,572831.35675474,0
+PVH.US,D,20211027,000000,110.976,111.165,108.81,108.83,542518.61586347,0
+PVH.US,D,20211028,000000,109.338,110.667,108.76,109.348,565135.20460724,0
+PVH.US,D,20211029,000000,108.62,110.457,108.191,109.04,553069.01657491,0
+PVH.US,D,20211101,000000,109.518,113.541,109.518,113.141,896098.80037468,0
+PVH.US,D,20211102,000000,113.421,114.189,111.984,112.354,680229.84755969,0
+PVH.US,D,20211103,000000,113.401,118.731,113.031,118.303,1546491.7821108,0
+PVH.US,D,20211104,000000,118.97,121.616,118.303,119.24,673805.03322463,0
+PVH.US,D,20211105,000000,121.666,125.09,121.486,122.584,893023.14467398,0
+PVH.US,D,20211108,000000,122.713,123.823,121.756,122.275,529900.41275261,0
+PVH.US,D,20211109,000000,121.876,123.673,120.997,122.474,522616.01776895,0
+PVH.US,D,20211110,000000,121.696,123.393,119.979,120.558,542615.7945615,0
+PVH.US,D,20211111,000000,121.027,123.103,121.027,121.516,617835.11236755,0
+PVH.US,D,20211112,000000,121.986,122.245,119.899,119.959,483238.60821971,0
+PVH.US,D,20211115,000000,121.177,121.636,119.39,120.299,672807.19834582,0
+PVH.US,D,20211116,000000,120.518,123.283,120.319,122.933,537220.87405718,0
+PVH.US,D,20211117,000000,122.713,123.892,120.697,122.314,420071.45265454,0
+PVH.US,D,20211118,000000,123.403,124.17,119.999,120.967,587334.0251337,0
+PVH.US,D,20211119,000000,118.681,119.17,116.536,116.676,745034.01335773,0
+PVH.US,D,20211122,000000,117.244,120.329,116.346,118.97,599740.83953029,0
+PVH.US,D,20211123,000000,118.631,120.458,116.725,119.26,645361.72996772,0
+PVH.US,D,20211124,000000,117.553,118.581,115.078,117.953,730442.18101873,0
+PVH.US,D,20211126,000000,112.981,112.981,104.237,109.847,1523519.539369,0
+PVH.US,D,20211129,000000,111.484,113.501,108.3,109.588,1017072.2536372,0
+PVH.US,D,20211130,000000,107.671,108.9,104.267,106.534,1256296.1529325,0
+PVH.US,D,20211201,000000,110.307,113.421,104.467,104.847,1896006.4907805,0
+PVH.US,D,20211202,000000,103.759,104.757,98.3787,100.535,2253944.6890696,0
+PVH.US,D,20211203,000000,100.914,102.162,96.7328,98.788,1553655.9560247,0
+PVH.US,D,20211206,000000,100.475,106.164,99.9651,103.739,1222776.5150061,0
+PVH.US,D,20211207,000000,105.247,106.784,103.929,104.207,939891.32870992,0
+PVH.US,D,20211208,000000,103.829,105.456,103.21,104.467,631371.00297738,0
+PVH.US,D,20211209,000000,103.909,105.755,102.222,102.402,875180.3342409,0
+PVH.US,D,20211210,000000,103.57,103.57,100.825,101.453,1017546.1250204,0
+PVH.US,D,20211213,000000,100.964,101.693,96.6229,98.1592,1208295.8871566,0
+PVH.US,D,20211214,000000,97.0921,99.856,96.4533,97.9695,881847.59439993,0
+PVH.US,D,20211215,000000,97.4415,98.259,94.6676,97.5912,1159876.851321,0
+PVH.US,D,20211216,000000,98.4687,99.6264,96.0042,96.0142,911103.39171979,0
+PVH.US,D,20211217,000000,95.506,99.1972,94.2584,97.5114,1533793.4316201,0
+PVH.US,D,20211220,000000,95.496,95.8455,91.7151,94.2683,1142245.4296023,0
+PVH.US,D,20211221,000000,95.7655,98.5185,95.3863,98.3987,938934.56936328,0
+PVH.US,D,20211222,000000,98.5185,99.7063,97.721,98.3488,666492.58665803,0
+PVH.US,D,20211223,000000,98.808,100.175,97.8508,100.095,665372.52702501,0
+PVH.US,D,20211227,000000,100.275,102.99,100.275,102.6,653984.58619443,0
+PVH.US,D,20211228,000000,102.152,105.397,101.992,103.809,861434.05675903,0
+PVH.US,D,20211229,000000,103.809,106.094,103.16,105.357,599817.98138336,0
+PVH.US,D,20211230,000000,105.177,107.711,105.177,105.874,647385.45130825,0
+PVH.US,D,20211231,000000,105.337,106.873,104.257,106.404,626479.00728146,0
+PVH.US,D,20220103,000000,107.541,110.217,107.382,107.831,886715.54588192,0
+PVH.US,D,20220104,000000,109.777,112.622,109.298,111.264,1057128.9122303,0
+PVH.US,D,20220105,000000,112.214,113.511,109.04,109.199,1136579.0098488,0
+PVH.US,D,20220106,000000,110.727,111.165,107.481,109.867,788069.14895364,0
+PVH.US,D,20220107,000000,109.518,110.607,106.594,106.714,1124007.8933237,0
+PVH.US,D,20220110,000000,106.164,106.334,100.265,102.062,1192372.6064703,0
+PVH.US,D,20220111,000000,101.713,103.909,100.495,103.659,953100.61874698,0
+PVH.US,D,20220112,000000,103.699,105.407,101.932,102.76,795981.69902665,0
+PVH.US,D,20220113,000000,103.39,105.505,102.84,104.307,1021108.6760535,0
+PVH.US,D,20220114,000000,102.89,103.16,99.9055,102.462,1192404.6654222,0
+PVH.US,D,20220118,000000,101.333,102.002,99.7762,100.625,919049.00258697,0
+PVH.US,D,20220119,000000,101.782,103.57,100.425,100.465,549978.33324049,0
+PVH.US,D,20220120,000000,100.155,101.992,97.2518,97.5214,772961.36785703,0
+PVH.US,D,20220121,000000,97.5612,98.8878,95.4362,95.9742,676249.52830922,0
+PVH.US,D,20220124,000000,93.6904,96.3935,92.0434,96.3235,3925507.4592363,0
+PVH.US,D,20220125,000000,94.2983,95.2865,90.4275,93.8201,3238986.0423605,0
+PVH.US,D,20220126,000000,95.7057,96.0839,91.2359,91.8348,2583265.2635507,0
+PVH.US,D,20220127,000000,94.0987,96.2736,92.1333,92.6323,1265394.8842269,0
+PVH.US,D,20220128,000000,91.9347,92.852,89.3304,92.822,913430.67126138,0
+PVH.US,D,20220131,000000,91.2259,94.8473,90.8168,94.7873,1096162.6898886,0
+PVH.US,D,20220201,000000,95.007,96.9424,94.1884,96.8126,934179.82605528,0
+PVH.US,D,20220202,000000,97.4714,98.1692,93.5407,95.8355,992751.53122987,0
+PVH.US,D,20220203,000000,97.4814,98.6682,95.4562,95.496,1464365.7638484,0
+PVH.US,D,20220204,000000,95.3064,96.8326,94.2783,96.1639,1333021.239637,0
+PVH.US,D,20220207,000000,96.7727,97.7011,94.8023,96.1639,919535.8979194,0
+PVH.US,D,20220208,000000,96.8826,98.8878,96.1789,98.3388,741548.60417769,0
+PVH.US,D,20220209,000000,99.5666,103.41,99.4168,102.84,1694999.8677114,0
+PVH.US,D,20220210,000000,100.455,105.187,100.455,101.922,1143041.8941893,0
+PVH.US,D,20220211,000000,101.533,102.69,97.2218,97.9006,1155474.7564843,0
+PVH.US,D,20220214,000000,98.1192,98.9577,96.3935,96.9923,1237718.9921318,0
+PVH.US,D,20220215,000000,98.6981,100.934,98.6981,100.615,1071656.6266656,0
+PVH.US,D,20220216,000000,99.9451,102.002,99.5866,101.064,861174.57961685,0
+PVH.US,D,20220217,000000,101.034,102.66,98.219,98.2889,831534.07487385,0
+PVH.US,D,20220218,000000,98.1991,101.223,98.1991,99.8955,1129347.7125042,0
+PVH.US,D,20220222,000000,99.347,101.054,97.9205,98.4387,1385778.2524054,0
+PVH.US,D,20220223,000000,99.5366,99.9651,96.6359,97.2119,771721.08715426,0
+PVH.US,D,20220224,000000,93.7902,96.9823,93.4359,96.9324,1197447.9392976,0
+PVH.US,D,20220225,000000,97.4215,100.435,96.1689,99.9651,788239.46213577,0
+PVH.US,D,20220228,000000,97.8807,98.808,96.4732,97.6611,1142344.6119848,0
+PVH.US,D,20220301,000000,97.0921,97.4814,88.6916,89.2306,1988210.0402133,0
+PVH.US,D,20220302,000000,89.8694,94.6476,89.2606,93.8801,1592062.5804359,0
+PVH.US,D,20220303,000000,93.8101,93.8101,88.5917,89.3105,1138568.6685528,0
+PVH.US,D,20220304,000000,86.6364,87.1255,78.147,78.9745,2213703.6915027,0
+PVH.US,D,20220307,000000,77.6779,78.127,65.9455,66.8329,3711084.1647848,0
+PVH.US,D,20220308,000000,67.5815,72.1341,66.6832,69.1875,2863004.6651887,0
+PVH.US,D,20220309,000000,73.4976,77.3186,73.3229,75.1835,2086334.4773304,0
+PVH.US,D,20220310,000000,73.0155,76.8584,72.5164,74.1234,1383225.5583581,0
+PVH.US,D,20220311,000000,75.3712,75.5907,72.3268,72.3866,1253969.8752332,0
+PVH.US,D,20220314,000000,72.8258,74.7423,71.8876,72.3467,1254806.41351,0
+PVH.US,D,20220315,000000,73.4547,76.3594,73.1652,74.8921,1738560.9704875,0
+PVH.US,D,20220316,000000,76.4042,82.9173,76.4042,80.5417,1709249.0700016,0
+PVH.US,D,20220317,000000,79.2341,82.538,78.7949,81.7993,1351303.8588168,0
+PVH.US,D,20220318,000000,80.8211,83.8655,80.0725,83.576,1771384.3280516,0
+PVH.US,D,20220321,000000,83.2067,83.5062,80.5267,81.1007,1029415.9519721,0
+PVH.US,D,20220322,000000,82.6877,83.8455,80.2621,81.3901,1033149.8180295,0
+PVH.US,D,20220323,000000,80.342,81.3601,79.6533,80.0225,1440840.504186,0
+PVH.US,D,20220324,000000,80.7313,82.0189,79.9528,81.3401,1337181.8904921,0
+PVH.US,D,20220325,000000,82.0189,83.7706,81.42,83.566,1631757.5739776,0
+PVH.US,D,20220328,000000,83.7457,84.2549,81.8891,84.1549,1731142.3286425,0
+PVH.US,D,20220329,000000,86.9598,89.1359,86.0515,88.3173,1693947.9333513,0
+PVH.US,D,20220330,000000,86.331,88.0577,81.7594,82.538,3232872.8009645,0
+PVH.US,D,20220331,000000,79.9528,81.1404,76.3394,76.4691,4112395.1195073,0
+PVH.US,D,20220401,000000,77.3476,78.3058,74.932,77.048,3098511.7297448,0
+PVH.US,D,20220404,000000,76.6089,78.7349,75.3556,77.9165,1794012.9389024,0
+PVH.US,D,20220405,000000,76.6887,77.617,73.4198,73.4646,1786524.1681002,0
+PVH.US,D,20220406,000000,72.3866,72.5763,69.5718,71.3785,1915643.6006793,0
+PVH.US,D,20220407,000000,71.8276,72.157,69.0178,71.4484,1992701.2990101,0
+PVH.US,D,20220408,000000,71.3685,73.5495,70.2256,72.7061,1659885.2969265,0
+PVH.US,D,20220411,000000,72.0073,76.1197,71.7579,74.8621,2202802.6460046,0
+PVH.US,D,20220412,000000,75.8803,78.2558,75.8803,76.4591,1885393.9758497,0
+PVH.US,D,20220413,000000,79.2739,81.9141,78.3556,80.5516,2617343.9294513,0
+PVH.US,D,20220414,000000,81.2803,83.2467,79.0244,79.1941,2441991.4808213,0
+PVH.US,D,20220418,000000,79.8428,80.7562,76.4791,76.8983,1790483.4486634,0
+PVH.US,D,20220419,000000,76.6787,80.6415,76.6388,79.9028,1431704.7047285,0
+PVH.US,D,20220420,000000,80.7313,81.4699,78.8647,79.3738,1253462.9430558,0
+PVH.US,D,20220421,000000,81.1804,81.46,77.4373,78.176,1071420.191895,0
+PVH.US,D,20220422,000000,77.1079,78.0812,74.8221,75.1515,938181.18399294,0
+PVH.US,D,20220425,000000,73.9338,76.0997,73.4148,76.05,936211.5621338,0
+PVH.US,D,20220426,000000,74.5825,75.2315,72.3268,72.3766,886057.33552513,0
+PVH.US,D,20220427,000000,71.6979,73.824,71.628,72.5164,1064399.2814225,0
+PVH.US,D,20220428,000000,74.0536,75.1016,72.5363,74.6724,898337.91779849,0
+PVH.US,D,20220429,000000,74.5627,75.97,72.4965,72.6462,846373.36224806,0
+PVH.US,D,20220502,000000,72.8658,74.6625,71.9176,74.6325,1285692.208167,0
+PVH.US,D,20220503,000000,74.4428,75.438,72.0173,72.8758,1247241.502697,0
+PVH.US,D,20220504,000000,72.5663,72.9855,68.4239,72.3268,3568184.3920872,0
+PVH.US,D,20220505,000000,70.8994,71.6081,65.5293,66.6772,2409462.6648779,0
+PVH.US,D,20220506,000000,66.1082,68.9231,64.5211,67.6055,2264913.8598406,0
+PVH.US,D,20220509,000000,66.3976,68.4339,65.5992,66.8768,3017527.811645,0
+PVH.US,D,20220510,000000,67.8451,67.8649,64.9253,65.8886,2622263.9767302,0
+PVH.US,D,20220511,000000,66.0782,67.0664,64.2816,64.3614,3954590.9396895,0
+PVH.US,D,20220512,000000,64.8506,68.0945,62.6047,64.3814,2231261.9787374,0
+PVH.US,D,20220513,000000,64.9103,68.3392,64.9103,67.8251,1232804.9559064,0
+PVH.US,D,20220516,000000,67.5156,68.4839,66.2879,66.8768,1174654.0244759,0
+PVH.US,D,20220517,000000,69.2324,70.4403,67.2111,69.1227,1223814.4235748,0
+PVH.US,D,20220518,000000,66.9167,68.8731,65.175,65.3596,1591834.1604033,0
+PVH.US,D,20220519,000000,64.3016,65.8087,63.5928,64.3714,1284858.6754168,0
+PVH.US,D,20220520,000000,65.679,65.679,62.0956,64.7507,1164478.3127652,0
+PVH.US,D,20220523,000000,65.2497,65.9036,63.4032,64.0919,1070277.0898904,0
+PVH.US,D,20220524,000000,62.8642,62.8642,60.239,62.1655,1335425.6610317,0
+PVH.US,D,20220525,000000,61.1972,66.1432,61.1175,65.5992,1141149.4141832,0
+PVH.US,D,20220526,000000,67.1363,70.4703,67.1363,69.8513,1541237.1195212,0
+PVH.US,D,20220527,000000,69.6716,70.7297,69.5518,70.63,1348149.0575785,0
+PVH.US,D,20220531,000000,70.2306,71.5782,68.9031,70.7397,1710466.3083327,0
+PVH.US,D,20220601,000000,72.2369,74.2332,69.9212,70.9792,1919086.932485,0
+PVH.US,D,20220602,000000,73.814,74.1834,71.3885,72.3368,3077439.9817472,0
+PVH.US,D,20220603,000000,69.9511,72.0473,69.9511,71.8276,1506241.7679637,0
+PVH.US,D,20220606,000000,71.8776,72.4815,70.54,70.9393,1301984.1668005,0
+PVH.US,D,20220607,000000,68.5604,71.4367,68.5604,70.7476,1276883.1712497,0
+PVH.US,D,20220608,000000,69.7988,71.3268,69.1247,70.5278,1239204.0046968,0
+PVH.US,D,20220609,000000,70.388,70.388,67.5617,67.6117,1242774.6639562,0
+PVH.US,D,20220610,000000,65.5843,66.8826,64.9151,65.5344,1323103.4829182,0
+PVH.US,D,20220613,000000,63.1275,63.7567,60.4611,61.0203,1798631.9875507,0
+PVH.US,D,20220614,000000,61.4298,62.5683,60.9653,61.5596,1697075.4691222,0
+PVH.US,D,20220615,000000,62.5982,64.321,62.1388,63.3173,1754139.9310369,0
+PVH.US,D,20220616,000000,61.3998,61.4796,57.7445,58.7432,1844926.3959059,0
+PVH.US,D,20220617,000000,58.893,61.6484,58.5235,61.4796,2713249.447807,0
+PVH.US,D,20220621,000000,62.8079,63.477,60.3511,60.4511,1058346.0078559,0
+PVH.US,D,20220622,000000,59.5122,60.9803,59.4872,59.722,1785771.2058551,0
+PVH.US,D,20220623,000000,60.3211,61.7194,59.9317,61.4896,1138962.201806,0
+PVH.US,D,20220624,000000,62.4883,64.0064,62.2836,63.2673,1366739.4223072,0
+PVH.US,D,20220627,000000,63.3472,63.572,61.7693,61.9191,1199836.6352524,0
+PVH.US,D,20220628,000000,62.8479,63.7467,60.5809,60.7307,1150828.6860691,0
+PVH.US,D,20220629,000000,60.5609,60.5609,57.2852,58.2339,987365.38711173,0
+PVH.US,D,20220630,000000,56.686,57.7545,55.4675,56.8258,1038616.2630311,0
+PVH.US,D,20220701,000000,56.4163,57.1254,54.6386,56.7259,1178936.3630371,0
+PVH.US,D,20220705,000000,55.3777,57.6197,54.4988,57.405,918450.4618392,0
+PVH.US,D,20220706,000000,57.0156,58.0042,55.1879,55.9269,1019387.1714955,0
+PVH.US,D,20220707,000000,56.9556,58.903,56.2265,58.6034,1183155.8689594,0
+PVH.US,D,20220708,000000,58.7033,58.8032,56.8956,58.2039,978928.3778804,0
+PVH.US,D,20220711,000000,57.2952,57.6347,55.7571,56.3264,1027758.0944927,0
+PVH.US,D,20220712,000000,55.9869,57.8843,55.9869,57.0056,911300.13156138,0
+PVH.US,D,20220713,000000,55.8471,57.425,55.3077,57.0954,775828.35800892,0
+PVH.US,D,20220714,000000,55.6473,56.5262,54.8084,55.0481,1634686.0588224,0
+PVH.US,D,20220715,000000,56.0268,56.9156,54.9882,56.8956,1322896.2124564,0
+PVH.US,D,20220718,000000,58.1541,59.2026,56.9256,57.1054,1378880.2645729,0
+PVH.US,D,20220719,000000,58.5335,62.3985,57.7895,61.7792,1303842.3495721,0
+PVH.US,D,20220720,000000,61.5796,63.4471,61.3099,63.3173,1236918.0217779,0
+PVH.US,D,20220721,000000,61.4996,62.4783,60.4111,62.4584,1051459.0212082,0
+PVH.US,D,20220722,000000,62.4185,63.477,61.4398,61.8492,736360.8579066,0
+PVH.US,D,20220725,000000,62.2986,62.2986,61.0902,61.6694,627900.33061861,0
+PVH.US,D,20220726,000000,59.6421,59.8618,57.7445,57.9543,1195985.6101511,0
+PVH.US,D,20220727,000000,58.5035,60.0016,57.6846,60.0016,1427843.1549601,0
+PVH.US,D,20220728,000000,60.5009,61.6694,59.2426,61.5696,971749.00971179,0
+PVH.US,D,20220729,000000,61.7593,61.8892,60.6607,61.8392,939237.58641105,0
+PVH.US,D,20220801,000000,61.5296,62.7501,60.4011,62.1488,1041225.667975,0
+PVH.US,D,20220802,000000,61.24,61.7784,60.4611,61.1202,859763.88326712,0
+PVH.US,D,20220803,000000,62.0589,63.5869,61.5696,62.9477,821957.55077871,0
+PVH.US,D,20220804,000000,62.8379,63.7268,62.4384,63.6468,966563.2429412,0
+PVH.US,D,20220805,000000,63.1075,65.0749,62.9477,64.296,1338765.9204208,0
+PVH.US,D,20220808,000000,65.4245,68.111,65.3646,66.2734,1345105.1923699,0
+PVH.US,D,20220809,000000,65.814,65.9039,62.2886,63.3672,962221.57761636,0
+PVH.US,D,20220810,000000,65.6243,67.1123,65.1899,65.5543,1093191.4767914,0
+PVH.US,D,20220811,000000,66.8627,69.2395,66.7428,68.6802,961399.50491533,0
+PVH.US,D,20220812,000000,69.3294,69.3444,67.5817,68.88,885459.4126873,0
+PVH.US,D,20220815,000000,67.9013,68.9449,67.6816,68.4006,515970.27603576,0
+PVH.US,D,20220816,000000,68.0211,71.2569,68.0211,70.8874,1214829.1986538,0
+PVH.US,D,20220817,000000,69.2895,70.9772,68.6004,70.2982,1165502.8339786,0
+PVH.US,D,20220818,000000,70.1483,70.3281,68.91,70.1084,668393.16865743,0
+PVH.US,D,20220819,000000,69.5391,69.8387,66.8527,67.4119,667841.44873262,0
+PVH.US,D,20220822,000000,65.5144,65.5876,63.8466,63.9264,797583.74604228,0
+PVH.US,D,20220823,000000,64.6056,67.2621,64.321,65.3546,693451.86709362,0
+PVH.US,D,20220824,000000,65.1249,66.2734,64.0665,65.9938,662406.35662394,0
+PVH.US,D,20220825,000000,66.1536,68.9699,65.774,67.6317,712946.30487248,0
+PVH.US,D,20220826,000000,67.9212,68.081,63.9164,63.9464,1188316.6030656,0
+PVH.US,D,20220829,000000,63.0676,64.5157,62.5383,63.0776,908710.7527491,0
+PVH.US,D,20220830,000000,63.6668,64.331,62.1788,62.758,1603431.2752778,0
+PVH.US,D,20220831,000000,59.9117,60.9903,56.1367,56.1766,3972003.9634511,0
+PVH.US,D,20220901,000000,55.6773,56.3364,53.1805,55.7971,2476709.7934364,0
+PVH.US,D,20220902,000000,56.666,57.1653,54.1493,54.5088,1749517.89987,0
+PVH.US,D,20220906,000000,55.1164,57.9047,53.1476,53.8072,1971521.7987353,0
+PVH.US,D,20220907,000000,53.2875,56.9253,52.9977,56.4156,2281505.6011914,0
+PVH.US,D,20220908,000000,55.6161,58.0346,54.9865,57.8447,1624255.2884255,0
+PVH.US,D,20220909,000000,58.6143,60.8129,58.6143,60.5531,1629108.244225,0
+PVH.US,D,20220912,000000,61.3726,62.6518,61.0928,61.2627,1443621.2693013,0
+PVH.US,D,20220913,000000,58.6243,59.7536,56.8953,57.2751,1441328.8730669,0
+PVH.US,D,20220914,000000,57.2951,57.488,54.8066,55.4462,1861643.875168,0
+PVH.US,D,20220915,000000,55.0065,56.9353,54.4868,54.5767,1745856.3522293,0
+PVH.US,D,20220916,000000,53.8672,56.0758,53.5374,54.3769,14017399.605686,0
+PVH.US,D,20220919,000000,53.6073,56.2757,53.5574,54.9465,1783730.4202638,0
+PVH.US,D,20220920,000000,53.8972,55.5461,52.9477,53.7273,1586261.1472577,0
+PVH.US,D,20220921,000000,53.8272,54.9065,52.468,52.478,1035469.6755916,0
+PVH.US,D,20220922,000000,52.478,52.8978,50.7491,50.929,1132467.754406,0
+PVH.US,D,20220923,000000,49.7197,50.1494,47.7288,48.4805,1581140.0281274,0
+PVH.US,D,20220926,000000,47.9108,48.7903,46.022,46.0519,1754113.3813545,0
+PVH.US,D,20220927,000000,47.0913,47.7709,45.6453,46.3318,1541858.1026063,0
+PVH.US,D,20220928,000000,46.6816,48.4904,46.6616,48.1806,1351290.03293,0
+PVH.US,D,20220929,000000,46.7915,47.0613,45.5223,46.4217,1213244.9535367,0
+PVH.US,D,20220930,000000,45.1325,46.3717,43.4635,44.7727,1507348.0835198,0
+PVH.US,D,20221003,000000,45.862,47.3112,44.7477,46.7615,1101706.0182937,0
+PVH.US,D,20221004,000000,48.7403,49.7897,48.5404,49.7197,1254743.2289745,0
+PVH.US,D,20221005,000000,48.6404,50.839,48.4355,50.5492,1119498.8554127,0
+PVH.US,D,20221006,000000,50.0095,51.0589,49.0751,49.5898,1048316.5002329,0
+PVH.US,D,20221007,000000,48.0807,48.7203,47.2012,47.601,1071777.7898476,0
+PVH.US,D,20221010,000000,47.8508,48.0957,46.0419,46.7715,1001420.9374584,0
+PVH.US,D,20221011,000000,46.9114,49.2,46.6316,48.1407,1710971.1046015,0
+PVH.US,D,20221012,000000,48.2006,49.5698,47.4711,48.7403,1340218.289441,0
+PVH.US,D,20221013,000000,47.591,49.9096,46.4517,49.17,871356.71898408,0
+PVH.US,D,20221014,000000,49.8796,50.1494,48.3555,48.7803,1094780.8003373,0
+PVH.US,D,20221017,000000,50.3893,50.7391,49.16,49.6098,749104.25843279,0
+PVH.US,D,20221018,000000,51.1688,51.8384,49.6198,50.0195,894426.7703065,0
+PVH.US,D,20221019,000000,49.2,49.9596,47.551,48.1806,948192.51751797,0
+PVH.US,D,20221020,000000,48.3605,49.8146,46.9114,47.1213,1260493.7314446,0
+PVH.US,D,20221021,000000,47.1513,49.0801,46.7315,49.0101,970688.21901999,0
+PVH.US,D,20221024,000000,49.0701,49.3499,48.0507,49.0201,1039476.1158022,0
+PVH.US,D,20221025,000000,49.0701,52.2282,49.0701,51.9683,1122946.955554,0
+PVH.US,D,20221026,000000,51.4986,53.9471,50.919,52.3181,983948.29536128,0
+PVH.US,D,20221027,000000,52.5979,53.1976,51.1688,51.4686,939569.26533647,0
+PVH.US,D,20221028,000000,51.5186,52.6379,50.944,52.2981,773859.33605756,0
+PVH.US,D,20221031,000000,51.5786,51.8584,50.879,51.2887,818707.65191123,0
+PVH.US,D,20221101,000000,52.9177,53.6073,50.9889,52.2781,793074.03919533,0
+PVH.US,D,20221102,000000,51.8684,52.2731,49.6397,49.6697,755912.40508433,0
+PVH.US,D,20221103,000000,49.4499,51.2787,48.3755,50.849,700299.53284071,0
+PVH.US,D,20221104,000000,52.2781,53.7173,51.6885,52.8878,858510.89495228,0
+PVH.US,D,20221107,000000,53.6273,53.6273,51.6485,52.7479,885078.07627868,0
+PVH.US,D,20221108,000000,53.3375,54.3019,51.9883,52.578,979229.42122715,0
+PVH.US,D,20221109,000000,51.7185,52.6379,50.0595,50.2094,1008702.3723766,0
+PVH.US,D,20221110,000000,53.8372,56.9653,53.2076,56.2157,1423775.1816048,0
+PVH.US,D,20221111,000000,56.9153,62.6218,56.8004,61.6824,1412017.0200378,0
+PVH.US,D,20221114,000000,60.3132,61.2427,58.8641,59.1939,1294956.7218873,0
+PVH.US,D,20221115,000000,61.2627,64.2209,60.723,61.7124,1126799.3019103,0
+PVH.US,D,20221116,000000,59.6836,60.3132,59.024,59.4338,910617.63170692,0
+PVH.US,D,20221117,000000,58.0846,59.7836,57.8447,59.6936,767328.3582218,0
+PVH.US,D,20221118,000000,60.9628,61.7274,59.2839,60.3132,629996.71336148,0
+PVH.US,D,20221121,000000,59.5337,60.0234,58.1296,58.7142,662548.53976766,0
+PVH.US,D,20221122,000000,59.4937,61.3526,59.054,61.3426,1083533.9501958,0
+PVH.US,D,20221123,000000,61.0028,61.9422,60.693,61.6924,931374.27399666,0
+PVH.US,D,20221125,000000,61.1527,63.4913,61.1527,63.2415,637587.3365976,0
+PVH.US,D,20221128,000000,62.272,63.5063,61.9023,62.352,1324563.7547021,0
+PVH.US,D,20221129,000000,62.82,65.02,62.77,64.88,1100545,0
+PVH.US,D,20221130,000000,64.98,67.5,64.23,67.18,2038633,0
+PVH.US,D,20221201,000000,74.33,76.39,71.52,73.52,2438753,0
+PVH.US,D,20221202,000000,73.05,74.27,72.06,72.93,1397893,0
+PVH.US,D,20221205,000000,72,72,69.86,71.17,1424540,0
+PVH.US,D,20221206,000000,71.72,72.51,70.81,71.63,1455518,0
+PVH.US,D,20221207,000000,71.57,72.94,71.01,72.81,1257483,0
+PVH.US,D,20221208,000000,73.63,75.85,73.14,75.76,1508898,0
+PVH.US,D,20221209,000000,74.76,74.965,73.32,73.41,1482060,0
+PVH.US,D,20221212,000000,73.27,73.66,71.79,73.12,965410,0
+PVH.US,D,20221213,000000,76.76,77.76,73.21,73.44,1447993,0
+PVH.US,D,20221214,000000,73.21,73.965,70.8178,72.28,976061,0
+PVH.US,D,20221215,000000,70.48,70.97,69.71,70.59,968882,0
+PVH.US,D,20221216,000000,69.65,70.33,69.05,69.89,2383390,0
+PVH.US,D,20221219,000000,69.89,69.96,68.1,68.96,878792,0
+PVH.US,D,20221220,000000,68.56,69.075,67.36,67.79,904288,0
+PVH.US,D,20221221,000000,69.81,70.15,68.451,68.73,895826,0
+PVH.US,D,20221222,000000,68.01,69.15,67.37,69.11,824529,0
+PVH.US,D,20221223,000000,68.84,70.065,68.47,70.06,608723,0
+PVH.US,D,20221227,000000,70.59,71.78,69.74,71.18,554605,0
+PVH.US,D,20221228,000000,71.09,71.285,68.74,69.07,581977,0
+PVH.US,D,20221229,000000,69.45,71.2,69.3,70.87,651268,0
+PVH.US,D,20221230,000000,69.43,70.705,69.29,70.59,901163,0
+PVH.US,D,20230103,000000,71.98,73.17,70.775,71.36,1262265,0
+PVH.US,D,20230104,000000,72.45,75.38,72.07,75.28,1204094,0
+PVH.US,D,20230105,000000,74.45,77.46,72.915,76.84,1669863,0
+PVH.US,D,20230106,000000,77.84,80.19,77.65,80.1,1229580,0
+PVH.US,D,20230109,000000,79.8,80.515,77.8,79.41,953024,0
+PVH.US,D,20230110,000000,79.09,80.4,78.39,80.2,765010,0
+PVH.US,D,20230111,000000,80.56,83.15,80.21,81.89,991004,0
+PVH.US,D,20230112,000000,81.9,84.11,81.315,83.66,1242088,0
+PVH.US,D,20230113,000000,82.83,86.65,82.3401,86.18,1021127,0
+PVH.US,D,20230117,000000,85.75,86.84,85.51,86.54,752102,0
+PVH.US,D,20230118,000000,87,88.09,84.775,85.2,963927,0
+PVH.US,D,20230119,000000,83.73,84.505,82.73,83.28,761483,0
+PVH.US,D,20230120,000000,85.32,88.34,83.695,86.47,1548140,0
+PVH.US,D,20230123,000000,86.62,90.58,86.225,90.12,1380068,0
+PVH.US,D,20230124,000000,88.77,90.64,88.75,89.7,478523,0
+PVH.US,D,20230125,000000,88.64,89.78,87.335,89,740880,0
+PVH.US,D,20230126,000000,90.15,90.47,88.295,89.12,472327,0
+PVH.US,D,20230127,000000,88.62,89.16,87.81,87.94,759605,0
+PVH.US,D,20230130,000000,86.6,88.2,86.575,87.25,778039,0
+PVH.US,D,20230131,000000,87.67,90.17,87.67,89.9,910219,0
+PVH.US,D,20230201,000000,90.02,93.82,89.45,93.09,1017560,0
+PVH.US,D,20230202,000000,93.18,94.51,91.51,92.35,927006,0
+PVH.US,D,20230203,000000,90.64,93.81,89.8,92.06,551058,0
+PVH.US,D,20230206,000000,90.15,91,89.02,90.14,829266,0
+PVH.US,D,20230207,000000,89.82,89.82,87.31,88.89,776637,0
+PVH.US,D,20230208,000000,84.59,85.45,78.2,80.29,2799295,0
+PVH.US,D,20230209,000000,84.01,85.08,80.65,81.23,1696242,0
+PVH.US,D,20230210,000000,80.22,81.18,79.57,80.2,939192,0
+PVH.US,D,20230213,000000,80.26,81.34,78.8,81.3,1032756,0
+PVH.US,D,20230214,000000,80.21,82.39,79.36,81.27,901635,0
+PVH.US,D,20230215,000000,80.22,84.43,80.17,83.68,994323,0
+PVH.US,D,20230216,000000,82.12,84.08,81.84,82.16,532799,0
+PVH.US,D,20230217,000000,81.61,82.65,81.15,82.64,479648,0
+PVH.US,D,20230221,000000,81.14,81.92,78.66,78.68,782527,0
+PVH.US,D,20230222,000000,78.84,80.77,78.84,80.16,640534,0
+PVH.US,D,20230223,000000,81,81.2425,79.25,80.41,481929,0
+PVH.US,D,20230224,000000,78.81,80.05,78.34,79.52,596429,0
+PVH.US,D,20230227,000000,80.49,80.87,79.11,79.19,424533,0
+PVH.US,D,20230228,000000,79.86,81.26,79.74,80.24,862346,0
+PVH.US,D,20230301,000000,80.3,81.4,79.47,80.2,746162,0
+PVH.US,D,20230302,000000,79.54,82.5,79.36,82.31,609175,0
+PVH.US,D,20230303,000000,83.03,83.295,82.02,83.23,593982,0
+PVH.US,D,20230306,000000,83.31,83.41,80.42,80.46,947228,0
+PVH.US,D,20230307,000000,80.68,81.36,79.655,79.79,568912,0
+PVH.US,D,20230308,000000,79.7,80.19,78.34,78.82,864774,0
+PVH.US,D,20230309,000000,78.72,79.25,76.21,76.48,1399630,0
+PVH.US,D,20230310,000000,76.58,76.69,73.96,74.99,771669,0
+PVH.US,D,20230313,000000,72.63,74.18,71.62,72.68,1202660,0
+PVH.US,D,20230314,000000,74.99,75.32,73.27,73.9,716401,0
+PVH.US,D,20230315,000000,71.19,71.945,70.26,71.29,1339913,0
+PVH.US,D,20230316,000000,70.21,73.37,69.37,73.13,1135875,0
+PVH.US,D,20230317,000000,72.17,72.99,71.47,72.71,1534264,0
+PVH.US,D,20230320,000000,73.36,73.95,71.27,72.51,681892,0
+PVH.US,D,20230321,000000,74.78,75.405,73.815,74.39,722640,0
+PVH.US,D,20230322,000000,74.25,75.73,73.51,73.54,748900,0
+PVH.US,D,20230323,000000,74.35,75.53,72.845,73.86,855775,0
+PVH.US,D,20230324,000000,72.64,73.175,71.56,72.76,1134832,0
+PVH.US,D,20230327,000000,73.7,74.48,72.39,73.62,2561270,0
+PVH.US,D,20230328,000000,84.9,89.12,82.4,88.36,4797521,0
+PVH.US,D,20230329,000000,90.55,91.07,84.15,85.18,2560404,0
+PVH.US,D,20230330,000000,86.74,87.79,86.05,86.21,1336074,0
+PVH.US,D,20230331,000000,86.75,89.26,86.6,89.16,1265014,0
+PVH.US,D,20230403,000000,89.51,90.225,87.79,88.91,1072115,0
+PVH.US,D,20230404,000000,90.04,90.65,87.45,87.77,753912,0
+PVH.US,D,20230405,000000,86.71,87.21,84.75,86.22,1094204,0
+PVH.US,D,20230406,000000,85.61,85.83,83.13,83.8,757204,0
+PVH.US,D,20230410,000000,83.57,87.15,83.54,86.88,965376,0
+PVH.US,D,20230411,000000,87.12,88.85,86.765,88.54,813686,0
+PVH.US,D,20230412,000000,89.82,89.87,87.215,87.8,850670,0
+PVH.US,D,20230413,000000,88.49,88.49,87.47,87.72,793520,0
+PVH.US,D,20230414,000000,88.82,89.92,87.58,88.2,1109141,0
+PVH.US,D,20230417,000000,87.42,88.21,85.99,86.41,886540,0
+PVH.US,D,20230418,000000,86.46,87.65,86.46,86.62,561634,0
+PVH.US,D,20230419,000000,86.1,87.06,85.77,86.58,482113,0
+PVH.US,D,20230420,000000,86.55,88.47,86.25,86.42,532382,0
+PVH.US,D,20230421,000000,86.37,87.23,85.37,87,845306,0
+PVH.US,D,20230424,000000,86.49,88.105,86.26,87.89,909489,0
+PVH.US,D,20230425,000000,86.21,86.9,83.305,83.32,926450,0
+PVH.US,D,20230426,000000,83.38,83.97,82.4,83.12,834929,0
+PVH.US,D,20230427,000000,83.6,83.72,82,83.56,764469,0
+PVH.US,D,20230428,000000,83.1,85.99,82.87,85.81,731739,0
+PVH.US,D,20230501,000000,85.36,86.6,83.93,84.17,705293,0
+PVH.US,D,20230502,000000,83.56,84.15,81.87,84.11,681358,0
+PVH.US,D,20230503,000000,83.3,84.97,82.47,82.57,906779,0
+PVH.US,D,20230504,000000,82.85,83.15,80,80.06,684007,0
+PVH.US,D,20230505,000000,81.72,83.645,80.85,83.61,757185,0
+PVH.US,D,20230508,000000,84.44,84.88,82.66,82.72,445521,0
+PVH.US,D,20230509,000000,81.63,81.75,80.49,81.2,503408,0
+PVH.US,D,20230510,000000,82.6,82.6,79.5,80.98,619985,0
+PVH.US,D,20230511,000000,81.38,83.67,81.31,82.87,862384,0
+PVH.US,D,20230512,000000,83.26,84.54,82.84,83.68,869365,0
+PVH.US,D,20230515,000000,84.37,86.6,83.74,86.08,970165,0
+PVH.US,D,20230516,000000,84.8,85.25,83.15,83.19,727117,0
+PVH.US,D,20230517,000000,83,85.43,82.98,85.27,546707,0
+PVH.US,D,20230518,000000,85.41,87.49,85.23,86.9,649637,0
+PVH.US,D,20230519,000000,86.26,86.605,84.0332,85.47,1107678,0
+PVH.US,D,20230522,000000,85.43,86.7,84.39,85.91,570614,0
+PVH.US,D,20230523,000000,85.25,86.205,83.5575,83.7,791988,0
+PVH.US,D,20230524,000000,83.6,85.71,83.15,85.51,1170353,0
+PVH.US,D,20230525,000000,87.47,89.32,85.51,86.95,1626518,0
+PVH.US,D,20230526,000000,86.67,89.43,86.47,89.01,685530,0
+PVH.US,D,20230530,000000,89.5,89.7,87.77,89,1312324,0
+PVH.US,D,20230531,000000,87.58,87.935,84.92,86.02,2149157,0
+PVH.US,D,20230601,000000,81,81.785,76.15,77.82,3851741,0
+PVH.US,D,20230602,000000,78.83,80.53,76.45,77.64,3051885,0
+PVH.US,D,20230605,000000,77.09,77.7425,75.58,76.96,1276465,0
+PVH.US,D,20230606,000000,76.36,83.1899,76.36,82.73,1634001,0
+PVH.US,D,20230607,000000,83.01,85.75,83.01,85.45,1379163,0
+PVH.US,D,20230608,000000,84.94,85.46,82.6,84.52,810465,0
+PVH.US,D,20230609,000000,84.76,85.06,82.07,82.33,811174,0
+PVH.US,D,20230612,000000,82.4,82.6425,80.575,81.24,750252,0
+PVH.US,D,20230613,000000,81.32,84.84,80.85,84.25,939634,0
+PVH.US,D,20230614,000000,84.86,86.425,83.33,84.28,829370,0
+PVH.US,D,20230615,000000,83.77,84.5,82.93,84.18,740292,0
+PVH.US,D,20230616,000000,85.11,85.63,83.73,84.34,1413553,0
+PVH.US,D,20230620,000000,83.68,84.205,81.82,82.34,742437,0
+PVH.US,D,20230621,000000,82.36,83.53,81.72,82.06,754892,0
+PVH.US,D,20230622,000000,82.26,82.83,81.35,82.33,414003,0
+PVH.US,D,20230623,000000,80.92,81.72,80.15,80.85,710047,0
+PVH.US,D,20230626,000000,81.44,84.06,81.215,81.26,838188,0
+PVH.US,D,20230627,000000,81.15,84.685,80.65,83.28,1056038,0
+PVH.US,D,20230628,000000,82.76,83.35,81.91,82.7,720055,0
+PVH.US,D,20230629,000000,83.09,85.25,82.67,83.63,836289,0
+PVH.US,D,20230630,000000,83.95,85.555,83.19,84.97,836018,0
+PVH.US,D,20230703,000000,85.1,87.77,84.79,87.37,570559,0
+PVH.US,D,20230705,000000,86.26,86.52,83.81,84.17,914507,0
+PVH.US,D,20230706,000000,83,84.27,81.47,84.04,867726,0
+PVH.US,D,20230707,000000,83.24,85.235,82.22,83.69,870351,0
+PVH.US,D,20230710,000000,83.88,87.18,83.705,86.98,1075770,0
+PVH.US,D,20230711,000000,87.74,88.86,86.42,88.29,846568,0
+PVH.US,D,20230712,000000,89.56,90.99,88.83,90.98,1225740,0
+PVH.US,D,20230713,000000,91.06,93.01,90.71,92.26,1141227,0
+PVH.US,D,20230714,000000,92.48,92.625,88.08,88.2,1123518,0
+PVH.US,D,20230717,000000,86.83,88.18,86,87.44,637053,0
+PVH.US,D,20230718,000000,87.25,90.26,87.25,88.44,679308,0
+PVH.US,D,20230719,000000,88.41,88.85,87.15,87.67,720498,0
+PVH.US,D,20230720,000000,87.94,88.18,86.35,87.57,587664,0
+PVH.US,D,20230721,000000,87.99,87.99,85.78,85.92,507928,0
+PVH.US,D,20230724,000000,85.91,87.19,85.08,86.29,814659,0
+PVH.US,D,20230725,000000,86.59,86.705,84.12,85.54,877815,0
+PVH.US,D,20230726,000000,85.2,87.32,84.2,87.13,589256,0
+PVH.US,D,20230727,000000,87.76,88.035,84.261,84.65,721114,0
+PVH.US,D,20230728,000000,85.49,88.25,85.14,88.22,627375,0
+PVH.US,D,20230731,000000,88.38,89.69,88.38,89.64,695119,0
+PVH.US,D,20230801,000000,88.98,89.77,88.04,88.38,588530,0
+PVH.US,D,20230802,000000,87.04,87.7,86.03,86.46,582091,0
+PVH.US,D,20230803,000000,86.64,87.87,85.47,87.16,635088,0
+PVH.US,D,20230804,000000,87.56,89.5,86.52,86.63,588268,0
+PVH.US,D,20230807,000000,86.81,88.01,86.47,87.11,526427,0
+PVH.US,D,20230808,000000,85.65,85.86,84.54,84.6,958616,0
+PVH.US,D,20230809,000000,84.45,85.46,83.32,84.84,634270,0
+PVH.US,D,20230810,000000,86.17,88.72,85.2,85.77,1019609,0
+PVH.US,D,20230811,000000,84.93,85.58,83.54,83.98,739209,0
+PVH.US,D,20230814,000000,83,83.86,82.46,83.29,816453,0
+PVH.US,D,20230815,000000,81.91,82.42,80.82,82.3,698808,0
+PVH.US,D,20230816,000000,82.28,83.39,81.58,81.66,550711,0
+PVH.US,D,20230817,000000,82.63,82.945,80.82,81.21,530399,0
+PVH.US,D,20230818,000000,80.18,82.49,79.745,82.27,832901,0
+PVH.US,D,20230821,000000,82.65,82.65,79.9,80.59,618902,0
+PVH.US,D,20230822,000000,79.24,80.66,78.89,80.19,732722,0
+PVH.US,D,20230823,000000,79.54,80.78,78.91,80.51,628396,0
+PVH.US,D,20230824,000000,81.09,81.74,79.22,79.25,705062,0
+PVH.US,D,20230825,000000,79.67,80.59,77.74,78.06,1074787,0
+PVH.US,D,20230828,000000,78.5,80.45,77.81,78.38,1914107,0
+PVH.US,D,20230829,000000,78.68,80.86,78.2001,80.82,1392092,0
+PVH.US,D,20230830,000000,82.08,84.34,80,82.37,2034917,0
+PVH.US,D,20230831,000000,82.52,83.88,80.78,83.6,1153366,0
+PVH.US,D,20230901,000000,84.12,84.12,82.28,83.5,885992,0
+PVH.US,D,20230905,000000,82.75,83.18,79.855,80.5,853733,0
+PVH.US,D,20230906,000000,80.25,80.79,78.74,79.89,762125,0
+PVH.US,D,20230907,000000,79.33,79.7,77.66,79.67,1248271,0
+PVH.US,D,20230908,000000,80.03,80.445,78.97,79.74,503321,0
+PVH.US,D,20230911,000000,80.08,80.79,78.62,78.66,594004,0
+PVH.US,D,20230912,000000,78.04,80.19,77.71,79.38,665082,0
+PVH.US,D,20230913,000000,79.17,79.96,77.83,78.86,941395,0
+PVH.US,D,20230914,000000,79.6,80.27,78.605,79.79,805246,0
+PVH.US,D,20230915,000000,79.58,79.93,78.8575,79.37,978661,0
+PVH.US,D,20230918,000000,79.18,79.18,77.17,77.22,755517,0
+PVH.US,D,20230919,000000,77.04,78.16,76.13,77.89,900909,0
+PVH.US,D,20230920,000000,78.26,79.5399,77.31,77.33,630851,0
+PVH.US,D,20230921,000000,76.75,76.83,75.55,75.74,635185,0
+PVH.US,D,20230922,000000,76.31,76.35,75.26,75.36,439654,0
+PVH.US,D,20230925,000000,74.73,76.54,74.27,76.17,1139704,0
+PVH.US,D,20230926,000000,75.5,75.83,73.685,73.7,632209,0
+PVH.US,D,20230927,000000,73.92,74.23,72.7,73.52,660755,0
+PVH.US,D,20230928,000000,73.73,75.58,73.73,75.17,514164,0
+PVH.US,D,20230929,000000,76.83,77.45,76.05,76.51,464277,0
+PVH.US,D,20231002,000000,76.26,76.97,75.03,75.22,835807,0
+PVH.US,D,20231003,000000,74.05,74.65,71.03,71.49,1001435,0
+PVH.US,D,20231004,000000,71.54,73.14,71.11,72.64,683037,0
+PVH.US,D,20231005,000000,72.46,73.13,71.32,71.63,644783,0
+PVH.US,D,20231006,000000,70.83,74.17,69.27,73.74,972274,0
+PVH.US,D,20231009,000000,73,74.99,72.675,74.5,1005686,0
+PVH.US,D,20231010,000000,74.98,75.72,73.39,73.49,893983,0
+PVH.US,D,20231011,000000,73.7,74.91,73.16,74.2,560110,0
+PVH.US,D,20231012,000000,74.24,74.55,71.19,71.45,986840,0
+PVH.US,D,20231013,000000,71.075,71.415,70.1275,70.19,753223,0
+PVH.US,D,20231016,000000,70.89,73,70.8,72.9,687942,0
+PVH.US,D,20231017,000000,72.49,76.96,71.95,76.68,1142924,0
+PVH.US,D,20231018,000000,75.61,76.12,74.625,74.86,797202,0
+PVH.US,D,20231019,000000,74.8,75.46,73.405,73.92,633552,0
+PVH.US,D,20231020,000000,74.17,74.3,72.82,72.86,608138,0
+PVH.US,D,20231023,000000,72.23,74.135,71.54,73.57,856847,0
+PVH.US,D,20231024,000000,76.35,77.1999,75.18,76.2,1211048,0
+PVH.US,D,20231025,000000,75.53,76.24,74.5401,74.98,920840,0
+PVH.US,D,20231026,000000,74.98,76.1,74.1,75,655591,0
+PVH.US,D,20231027,000000,75.24,75.42,72.05,72.31,841342,0
+PVH.US,D,20231030,000000,73.32,74.31,72.52,74.17,975526,0
+PVH.US,D,20231031,000000,73.05,74.41,72.69,74.35,604111,0
+PVH.US,D,20231101,000000,73.55,74.08,71.32,72.97,878184,0
+PVH.US,D,20231102,000000,74.13,75,74.09,74.64,690610,0
+PVH.US,D,20231103,000000,76.52,77.98,75.67,77.2,859838,0
+PVH.US,D,20231106,000000,77.05,77.05,75.422,75.73,940047,0
+PVH.US,D,20231107,000000,75.66,77.14,75.35,76.73,597714,0
+PVH.US,D,20231108,000000,76.76,78.905,76.38,77.36,805129,0
+PVH.US,D,20231109,000000,78.2,78.66,75.64,75.94,770419,0
+PVH.US,D,20231110,000000,75.44,76.75,74.81,76.48,676473,0
+PVH.US,D,20231113,000000,76.04,76.61,75.23,76.21,748484,0
+PVH.US,D,20231114,000000,78.57,82.24,78.57,81.35,769448,0
+PVH.US,D,20231115,000000,82.12,86.07,81.775,83.18,1227487,0
+PVH.US,D,20231116,000000,82.41,83.485,81.93,82.86,702167,0
+PVH.US,D,20231117,000000,84.23,85.31,83.7075,84.85,877743,0
+PVH.US,D,20231120,000000,84.61,86.79,84.43,86.5,825286,0
+PVH.US,D,20231121,000000,85.46,87.04,85.33,85.76,759794,0
+PVH.US,D,20231122,000000,86.15,87.24,85.4575,86.24,782364,0
+PVH.US,D,20231124,000000,86.34,87.56,85.49,87.09,355591,0
+PVH.US,D,20231127,000000,87.5,88.97,86.4,88.85,1191525,0
+PVH.US,D,20231128,000000,88.92,90.57,88.155,90.07,1327102,0
+PVH.US,D,20231129,000000,91.45,91.95,90.58,91.5,1848165,0
+PVH.US,D,20231130,000000,89.9,99.05,89.1,97.78,2382852,0
+PVH.US,D,20231201,000000,97,100,96.07,99.56,1530857,0
+PVH.US,D,20231204,000000,99.56,104.8,99.45,104.27,1860794,0
+PVH.US,D,20231205,000000,103.31,104.83,102.61,103.92,1175604,0
+PVH.US,D,20231206,000000,104.55,106.23,104.24,104.36,979507,0
+PVH.US,D,20231207,000000,104.51,106.64,104,106.36,955124,0
+PVH.US,D,20231208,000000,106.1,108.95,105.31,108.26,751819,0
+PVH.US,D,20231211,000000,109.39,111.87,108.725,110.49,1180079,0
+PVH.US,D,20231212,000000,112.29,112.57,110.75,111.27,1145272,0
+PVH.US,D,20231213,000000,110.16,113.53,109.94,112.93,1380839,0
+PVH.US,D,20231214,000000,114.97,118.86,114.97,116.94,1611304,0
+PVH.US,D,20231215,000000,116.55,118.64,116.15,118.5,2172780,0
+PVH.US,D,20231218,000000,117.44,119.625,117.4,118.68,1251612,0
+PVH.US,D,20231219,000000,119.2,122.43,119.2,122.28,1269853,0
+PVH.US,D,20231220,000000,121.06,122.92,119.685,119.8,1084262,0
+PVH.US,D,20231221,000000,121.26,122.36,119.92,121.72,861895,0
+PVH.US,D,20231222,000000,119.57,121.785,118.62,120.98,1071815,0
+PVH.US,D,20231226,000000,121.93,122.13,120.94,121.75,473191,0
+PVH.US,D,20231227,000000,122.29,123.155,121.935,123.09,636349,0
+PVH.US,D,20231228,000000,122.96,123.46,122.21,123.28,592509,0
+PVH.US,D,20231229,000000,123,123.905,121.87,122.12,524664,0
+PVH.US,D,20240102,000000,120.96,122.84,120.13,121.83,871984,0
+PVH.US,D,20240103,000000,118.82,120.6799,117.515,117.63,1072281,0
+PVH.US,D,20240104,000000,118.34,118.76,117.03,117.25,779184,0
+PVH.US,D,20240105,000000,117.23,120.66,116.71,117,912833,0
+PVH.US,D,20240108,000000,118.12,121.34,117.1201,120.76,763876,0
+PVH.US,D,20240109,000000,119.31,121.7,119.31,120.9,652111,0
+PVH.US,D,20240110,000000,121.14,123.19,120.4,122.64,635910,0
+PVH.US,D,20240111,000000,122.14,123.22,120,123.07,923741,0
+PVH.US,D,20240112,000000,123.15,123.15,118.9387,119.96,655688,0
+PVH.US,D,20240116,000000,118.68,119.345,117.05,118.98,1038137,0
+PVH.US,D,20240117,000000,117.52,118.56,115.49,116.69,1154873,0
+PVH.US,D,20240118,000000,118,118.06,115.48,117.9,933499,0
+PVH.US,D,20240119,000000,117.92,121.05,117.005,120.78,885656,0
+PVH.US,D,20240122,000000,120.93,121.67,118.22,119.66,938033,0
+PVH.US,D,20240123,000000,121.12,121.89,118.245,119.14,748743,0
+PVH.US,D,20240124,000000,120.67,120.785,117.5,117.56,647871,0
+PVH.US,D,20240125,000000,118,120.715,118,119.38,819659,0
+PVH.US,D,20240126,000000,121.24,124.14,120.5,123.36,1008180,0
+PVH.US,D,20240129,000000,123.13,126.3,122.37,126.03,768033,0
+PVH.US,D,20240130,000000,125.5,125.68,123.51,123.95,760585,0
+PVH.US,D,20240131,000000,123.31,123.45,119.27,120.26,1025367,0
+PVH.US,D,20240201,000000,121.53,123.615,119.86,123.24,935558,0
+PVH.US,D,20240202,000000,121.14,122.66,118.885,121.38,861474,0
+PVH.US,D,20240205,000000,120,121.05,118.475,120.82,583236,0
+PVH.US,D,20240206,000000,121.1,122.5,120.625,120.72,448049,0
+PVH.US,D,20240207,000000,120.38,121.1,118.72,119.79,670326,0
+PVH.US,D,20240208,000000,123.31,128.7,122.3,127.06,933550,0
+PVH.US,D,20240209,000000,126.42,127.94,125.76,127.76,656535,0
+PVH.US,D,20240212,000000,127.76,130.94,127.65,129.61,736948,0
+PVH.US,D,20240213,000000,126.43,127.56,124.88,127.3,538296,0
+PVH.US,D,20240214,000000,129.07,129.24,126.32,128.52,564597,0
+PVH.US,D,20240215,000000,129.42,129.65,127.855,128.08,594225,0
+PVH.US,D,20240216,000000,130.66,132.09,128.29,131.66,622552,0
+PVH.US,D,20240220,000000,130.22,131.22,128.02,129.16,530904,0
+PVH.US,D,20240221,000000,128.62,131.34,127.9,131.2,492252,0
+PVH.US,D,20240222,000000,134.66,136.36,133.36,134.67,506234,0
+PVH.US,D,20240223,000000,135,136.71,134.77,135.95,342523,0
+PVH.US,D,20240226,000000,135.99,137.81,134.86,136.02,521337,0
+PVH.US,D,20240227,000000,137.76,139.18,136.5501,137.13,638221,0
+PVH.US,D,20240228,000000,135.05,137.345,133.83,136.94,460971,0
+PVH.US,D,20240229,000000,137.22,137.73,135.19,136.67,724575,0
+PVH.US,D,20240301,000000,137.1,138.28,134.77,137.84,497895,0
+PVH.US,D,20240304,000000,138.73,139.59,137.1,137.64,434209,0
+PVH.US,D,20240305,000000,136.59,139.32,136.59,138.01,363759,0
+PVH.US,D,20240306,000000,138.75,138.78,134.74,135.42,638365,0
+PVH.US,D,20240307,000000,136.07,136.33,133.86,135.5,737962,0
+PVH.US,D,20240308,000000,136.36,137.13,133.235,134.33,640564,0
+PVH.US,D,20240311,000000,132.57,132.69,128.82,130.56,1126431,0
+PVH.US,D,20240312,000000,130.99,132.84,130,132.37,750086,0
+PVH.US,D,20240313,000000,132.29,133.47,131.35,132,1612641,0
+PVH.US,D,20240314,000000,132.25,132.25,129.5,131.28,1095732,0
+PVH.US,D,20240315,000000,130.89,131.93,130.36,130.92,1237010,0
+PVH.US,D,20240318,000000,130.97,131.71,128.505,128.81,965350,0
+PVH.US,D,20240319,000000,128.32,132.49,128.18,132.45,1174162,0
+PVH.US,D,20240320,000000,132.4,137.9,131.78,137.4,1006661,0
+PVH.US,D,20240321,000000,138.48,138.7,136.53,137.95,610721,0
+PVH.US,D,20240322,000000,136.65,136.74,134.03,134.35,740336,0
+PVH.US,D,20240325,000000,133.76,136.7,133.76,134.77,811464,0
+PVH.US,D,20240326,000000,136.54,137.89,135.55,136.99,738176,0
+PVH.US,D,20240327,000000,138.66,139.46,136.63,139.4,897852,0
+PVH.US,D,20240328,000000,139.61,140.75,139.1601,140.61,897795,0
+PVH.US,D,20240401,000000,140.16,141.15,138.29,139.73,3093881,0
+PVH.US,D,20240402,000000,111.5,113.32,105.39,108.68,6741796,0
+PVH.US,D,20240403,000000,108.01,109.3,104.72,105.49,2386277,0
+PVH.US,D,20240404,000000,106.77,108.6763,104.92,106.39,2192017,0
+PVH.US,D,20240405,000000,106.39,108.795,106.02,108.66,1596527,0
+PVH.US,D,20240408,000000,112.77,113.87,109.05,109.33,1514766,0
+PVH.US,D,20240409,000000,110.3,110.69,108.96,110.52,1054981,0
+PVH.US,D,20240410,000000,108.14,111.02,107.67,109.75,1592146,0
+PVH.US,D,20240411,000000,110.2,110.41,108.12,108.38,1111499,0
+PVH.US,D,20240412,000000,107,107.4,105.485,105.59,1078972,0
+PVH.US,D,20240415,000000,108.33,108.97,106.25,106.33,1065315,0
+PVH.US,D,20240416,000000,105.52,108.26,105.52,107.6,1025425,0
+PVH.US,D,20240417,000000,108.3,108.33,105.61,105.75,944221,0
+PVH.US,D,20240418,000000,106.31,108.22,105.98,106.31,895201,0
+PVH.US,D,20240419,000000,106.04,107.45,105.43,106.66,915601,0
+PVH.US,D,20240422,000000,107.76,110.63,107.03,109.57,1150909,0
+PVH.US,D,20240423,000000,110.31,113.49,110.04,112.64,1031536,0
+PVH.US,D,20240424,000000,113.08,114.764,111.68,112.87,870999,0
+PVH.US,D,20240425,000000,111.67,111.67,109.705,110.79,767399,0
+PVH.US,D,20240426,000000,111.34,112.265,110.3,111.03,811773,0
+PVH.US,D,20240429,000000,112.08,112.91,111.07,112.9,749787,0
+PVH.US,D,20240430,000000,110.88,111.31,108.74,108.8,847682,0
+PVH.US,D,20240501,000000,108.48,111.52,107.57,109.7,807508,0
+PVH.US,D,20240502,000000,111.41,111.51,109.51,110.56,726313,0
+PVH.US,D,20240503,000000,112.6,114.46,111.7583,113.22,531348,0
+PVH.US,D,20240506,000000,114.36,114.92,113.44,114.56,647607,0
+PVH.US,D,20240507,000000,115,116.15,113.4,113.58,545504,0
+PVH.US,D,20240508,000000,112.56,114.03,111.96,113.95,603731,0
+PVH.US,D,20240509,000000,113.95,115.62,113.665,115.4,431668,0
+PVH.US,D,20240510,000000,115.46,115.96,113.68,114.01,656213,0
+PVH.US,D,20240513,000000,114.94,115.41,113.46,113.55,548025,0
+PVH.US,D,20240514,000000,115,116.37,114.025,116.31,508877,0
+PVH.US,D,20240515,000000,116.9,117.25,116.15,116.58,628893,0
+PVH.US,D,20240516,000000,115.88,117.15,115.88,116.38,563083,0
+PVH.US,D,20240517,000000,116.32,116.735,113.75,114.08,588986,0
+PVH.US,D,20240520,000000,114.32,114.875,112.985,114.09,645496,0
+PVH.US,D,20240521,000000,113.68,114.23,113.03,114.13,649825,0
+PVH.US,D,20240522,000000,112.88,114.16,110.585,111.27,696156,0
+PVH.US,D,20240523,000000,111.45,112.36,109.37,112.16,735880,0
+PVH.US,D,20240524,000000,113.25,115.72,112.93,115.34,601464,0
+PVH.US,D,20240528,000000,115.58,116.32,113.52,114.79,619003,0
+PVH.US,D,20240529,000000,113.5,116.41,113.5,115.19,584484,0
+PVH.US,D,20240530,000000,115.37,116.38,114.21,115,673761,0
+PVH.US,D,20240531,000000,115.44,120.08,115.41,120.01,885837,0
+PVH.US,D,20240603,000000,121.19,122.8,120.8,122.48,1407129,0
+PVH.US,D,20240604,000000,121.57,122.725,118.41,119.25,1269830,0
+PVH.US,D,20240605,000000,118,124.37,116.281,123.75,1259080,0
+PVH.US,D,20240606,000000,124.33,124.68,120.52,121.31,813194,0
+PVH.US,D,20240607,000000,121.3,122.015,118.64,119.94,653088,0
+PVH.US,D,20240610,000000,118.82,120.825,118.38,120.58,796702,0
+PVH.US,D,20240611,000000,120.2,120.2,116.66,117.8,640672,0
+PVH.US,D,20240612,000000,120.53,120.93,114.98,115.86,839407,0
+PVH.US,D,20240613,000000,115.77,116.33,113.16,113.22,628005,0
+PVH.US,D,20240614,000000,112.12,113.77,110.59,113.26,889668,0
+PVH.US,D,20240617,000000,113.16,114.65,112.02,114.39,519009,0
+PVH.US,D,20240618,000000,114.22,114.405,112.6466,113.32,504813,0
+PVH.US,D,20240620,000000,112.98,113.6,111.72,111.93,855675,0
+PVH.US,D,20240621,000000,111.84,114.61,110.845,114.43,3546865,0
+PVH.US,D,20240624,000000,114.2,116.225,113.59,114.14,692070,0
+PVH.US,D,20240625,000000,114.51,114.51,112.48,112.51,479617,0
+PVH.US,D,20240626,000000,111.84,111.99,109.3,109.43,693109,0
+PVH.US,D,20240627,000000,106.95,108.44,105.5,106.93,994441,0
+PVH.US,D,20240628,000000,106.31,107.2,104.61,105.87,1206548,0
+PVH.US,D,20240701,000000,106.37,106.98,104.525,105.14,704568,0
+PVH.US,D,20240702,000000,105.06,105.29,103.1,103.17,866958,0
+PVH.US,D,20240703,000000,103.61,104.85,102.12,104.67,519643,0
+PVH.US,D,20240705,000000,104.11,105.19,102.26,103.76,964789,0
+PVH.US,D,20240708,000000,104.54,106.65,104.36,106.61,616423,0
+PVH.US,D,20240709,000000,106.37,108.91,106.01,106.41,840016,0
+PVH.US,D,20240710,000000,106.69,107.36,105.75,106.62,521245,0
+PVH.US,D,20240711,000000,108.6,110.07,107.73,108.88,646699,0
+PVH.US,D,20240712,000000,109.81,110.44,106.91,107.42,673161,0
+PVH.US,D,20240715,000000,107.04,107.04,103.77,103.89,1009904,0
+PVH.US,D,20240716,000000,104.23,106.57,102.67,106.49,1354071,0
+PVH.US,D,20240717,000000,103.95,108.7,103.95,104.85,995166,0
+PVH.US,D,20240718,000000,104.93,105.75,100.79,101.47,1045514,0
+PVH.US,D,20240719,000000,101.46,101.67,100.35,100.58,871441,0
+PVH.US,D,20240722,000000,102.06,102.06,99.35,101.9,995011,0
+PVH.US,D,20240723,000000,101.11,102.36,99.97,101,772667,0
+PVH.US,D,20240724,000000,100.61,101.08,97.87,97.9,955676,0
+PVH.US,D,20240725,000000,97.9,97.935,95.08,97.11,1081523,0
+PVH.US,D,20240726,000000,99.14,101.29,98.775,100.05,537936,0
+PVH.US,D,20240729,000000,100.33,100.93,99.8,100.16,582820,0
+PVH.US,D,20240730,000000,100.43,101.74,100.43,101.18,649324,0
+PVH.US,D,20240731,000000,102.13,104.33,101.22,101.99,773731,0
+PVH.US,D,20240801,000000,102.5,103.215,97.39,99.08,711629,0
+PVH.US,D,20240802,000000,95.98,96.335,93.83,94.8,841268,0
+PVH.US,D,20240805,000000,90.48,93.99,89.56,92.46,860688,0
+PVH.US,D,20240806,000000,93.49,96.21,92.41,94.67,791923,0
+PVH.US,D,20240807,000000,96.59,97.45,93.09,93.26,734940,0
+PVH.US,D,20240808,000000,95.24,97.23,93.71,96.99,545265,0
+PVH.US,D,20240809,000000,96.64,97.03,94.77,96.39,481894,0
+PVH.US,D,20240812,000000,96.54,96.54,94.14,95.48,468952,0
+PVH.US,D,20240813,000000,95.95,97.33,95.25,97.18,559410,0
+PVH.US,D,20240814,000000,97.52,97.56,95.17,95.38,568076,0
+PVH.US,D,20240815,000000,99.14,101.03,98.49,99.1,671959,0
+PVH.US,D,20240816,000000,98.83,100.08,98.19,99.56,534868,0
+PVH.US,D,20240819,000000,99.59,100.78,99.0601,100.73,510142,0
+PVH.US,D,20240820,000000,100.52,101.48,99.36,100.42,471017,0
+PVH.US,D,20240821,000000,102.95,103.61,101.64,102.85,950522,0
+PVH.US,D,20240822,000000,103,103.57,101.63,101.87,590435,0
+PVH.US,D,20240823,000000,102.9,106.21,102.9,105.66,666765,0
+PVH.US,D,20240826,000000,106.58,107.36,103.585,103.69,936088,0
+PVH.US,D,20240827,000000,103.13,105.32,102.19,104.46,1366365,0
+PVH.US,D,20240828,000000,96,98.8,94.41,97.75,1924977,0
+PVH.US,D,20240829,000000,98.02,98.42,95.51,96.89,1209552,0
+PVH.US,D,20240830,000000,98.07,98.78,96.64,98.69,1010106,0
+PVH.US,D,20240903,000000,97.86,98.35,95.9,96.69,821012,0
+PVH.US,D,20240904,000000,95.74,96.735,95.49,96.61,625184,0
+PVH.US,D,20240905,000000,97.06,98.1398,96.08,96.83,628619,0
+PVH.US,D,20240906,000000,96.69,98.35,94.93,94.96,810833,0
+PVH.US,D,20240909,000000,94.58,96.68,94.505,95.3,838316,0
+PVH.US,D,20240910,000000,95.21,95.505,91.57,92.99,598538,0
+PVH.US,D,20240911,000000,92.84,93.37,90.17,93.09,630459,0
+PVH.US,D,20240912,000000,93.21,94.31,92.515,93.75,523330,0
+PVH.US,D,20240913,000000,94.9,95.67,94.26,94.72,585204,0
+PVH.US,D,20240916,000000,94.62,96.58,94.545,95.89,907855,0
+PVH.US,D,20240917,000000,96.43,97.28,95.39,96.16,589579,0
+PVH.US,D,20240918,000000,96.52,98.69,95.325,96.3,479225,0
+PVH.US,D,20240919,000000,98.38,98.39,96.47,97.55,941492,0
+PVH.US,D,20240920,000000,97.31,98.16,96.45,97.13,1542534,0
+PVH.US,D,20240923,000000,97,97.595,95.69,96.94,789235,0
+PVH.US,D,20240924,000000,94.85,97.36,94.77,96.05,1110982,0
+PVH.US,D,20240925,000000,96.06,96.975,94.32,94.99,634958,0
+PVH.US,D,20240926,000000,97.58,98.67,96.28,97.51,1117875,0
+PVH.US,D,20240927,000000,98.66,100.855,98.2625,100.43,1156513,0
+PVH.US,D,20240930,000000,100.14,101.18,99.62,100.83,694416,0
+PVH.US,D,20241001,000000,100.24,100.295,97.08,97.64,637834,0
+PVH.US,D,20241002,000000,95.52,96.425,94.28,94.91,876701,0
+PVH.US,D,20241003,000000,94,95.018,93.22,94.88,611108,0
+PVH.US,D,20241004,000000,96.64,97.92,95.53,97.9,587757,0
+PVH.US,D,20241007,000000,97.01,97.36,95.825,97.21,639232,0
+PVH.US,D,20241008,000000,97.16,97.53,96.15,97.06,497074,0
+PVH.US,D,20241009,000000,97.44,98.47,96.58,96.88,494979,0
+PVH.US,D,20241010,000000,96.24,96.35,95.08,95.92,496203,0
+PVH.US,D,20241011,000000,96.1,97.4,96.1,97.14,515960,0
+PVH.US,D,20241014,000000,96.82,97.86,96.275,97.47,613298,0
+PVH.US,D,20241015,000000,97,99.295,96.7,97.43,681931,0
+PVH.US,D,20241016,000000,98.4,99.38,97.59,98.7,615349,0
+PVH.US,D,20241017,000000,98.51,100.15,98.01,100.09,782334,0
+PVH.US,D,20241018,000000,100.67,101.35,99.83,101.03,541741,0
+PVH.US,D,20241021,000000,100.61,100.65,97.45,97.65,485911,0
+PVH.US,D,20241022,000000,96.75,97.39,95.76,96.32,562761,0
+PVH.US,D,20241023,000000,95.67,95.68,92.39,92.86,453226,0
+PVH.US,D,20241024,000000,93.2,93.51,91.94,93.31,597808,0
+PVH.US,D,20241025,000000,94.34,95.74,92.625,93.26,541844,0
+PVH.US,D,20241028,000000,94.2,96.66,94.2,95.6,632951,0
+PVH.US,D,20241029,000000,94.64,99.2,93.8,98.86,825528,0
+PVH.US,D,20241030,000000,98.1,100.66,97.79,98.81,1139367,0
+PVH.US,D,20241031,000000,100.07,100.09,98.14,98.46,1015378,0
+PVH.US,D,20241101,000000,98.77,99.025,97.17,98.46,645364,0
+PVH.US,D,20241104,000000,98.46,101.15,98.46,100.38,472109,0
+PVH.US,D,20241105,000000,99.2,100.72,98.5432,100,536608,0
+PVH.US,D,20241106,000000,102.4,103.29,99.41,102.22,914724,0
+PVH.US,D,20241107,000000,103.4,106.07,102.955,105.42,883932,0
+PVH.US,D,20241108,000000,103.79,105.03,102.81,104.23,676682,0
+PVH.US,D,20241111,000000,105.0387,105.35,101.69,102.38,586401,0
+PVH.US,D,20241112,000000,101.965,102.8,100.97,102.72,609534,0
+PVH.US,D,20241113,000000,103.13,103.935,102.14,102.58,525217,0
+PVH.US,D,20241114,000000,103.44,104.94,103.04,103.86,471036,0
+PVH.US,D,20241115,000000,102.93,104.09,100.71,102.09,452502,0
+PVH.US,D,20241118,000000,102.09,102.32,100.2009,100.83,507033,0
+PVH.US,D,20241119,000000,99.84,99.84,97.63,98.66,495250,0
+PVH.US,D,20241120,000000,97.5,98.03,95.925,96.47,534519,0
+PVH.US,D,20241121,000000,96.91,99.55,96.72,99.46,455255,0
+PVH.US,D,20241122,000000,101,104.69,100.39,103.87,762807,0
+PVH.US,D,20241125,000000,105.27,109.38,105.27,107.7,1171075,0
+PVH.US,D,20241126,000000,107.7,108.17,105.78,107.55,863714,0
+PVH.US,D,20241127,000000,108.75,109.6,106.74,106.88,625017,0
+PVH.US,D,20241129,000000,107.505,109.14,107.18,108.37,368408,0
+PVH.US,D,20241202,000000,108.65,112.51,107.91,111.17,1130140,0
+PVH.US,D,20241203,000000,112.22,113.22,110.245,111.59,985480,0
+PVH.US,D,20241204,000000,111.825,113.425,111,112.86,1586200,0
+PVH.US,D,20241205,000000,107.4,113.47,104.1,108.86,2179078,0
+PVH.US,D,20241206,000000,109.555,110.63,106.115,107.18,1200917,0
+PVH.US,D,20241209,000000,107.845,111.96,107.845,108.07,1164734,0
+PVH.US,D,20241210,000000,108.28,110.14,106.3601,109.27,825338,0
+PVH.US,D,20241211,000000,109.91,110.97,108.77,109.76,785365,0
+PVH.US,D,20241212,000000,109.63,109.63,107.08,107.17,724010,0
+PVH.US,D,20241213,000000,107.615,109.17,106.85,108.52,734111,0
+PVH.US,D,20241216,000000,108.89,111.24,108.55,110.24,721968,0
+PVH.US,D,20241217,000000,110.26,110.525,107.98,109.83,612643,0
+PVH.US,D,20241218,000000,110.49,111.71,106.06,106.06,1186727,0
+PVH.US,D,20241219,000000,106.88,107.6479,103.0132,103.64,923453,0
+PVH.US,D,20241220,000000,103.285,109.05,102.57,107.45,1504280,0
+PVH.US,D,20241223,000000,107.425,108.12,106.1975,107.44,590500,0
+PVH.US,D,20241224,000000,107.595,108.95,107.37,108.62,273988,0
+PVH.US,D,20241226,000000,108.26,109.49,107.94,108.34,462655,0
+PVH.US,D,20241227,000000,107.575,108.95,106.97,107.46,427452,0
+PVH.US,D,20241230,000000,105.87,106.37,103.99,105.71,604792,0
+PVH.US,D,20241231,000000,105.915,107.39,105.3,105.75,622370,0
+PVH.US,D,20250102,000000,106.895,108.85,104.43,104.86,616984,0
+PVH.US,D,20250103,000000,105.655,106.5,103.66,105.48,640704,0
+PVH.US,D,20250106,000000,106.13,109.88,106.13,107.78,808818,0
+PVH.US,D,20250107,000000,108.74,109.305,104.92,105.16,940752,0
+PVH.US,D,20250108,000000,103.945,104.04,101.49,103.81,870644,0
+PVH.US,D,20250110,000000,103.09,103.22,99.76,99.87,1116531,0
+PVH.US,D,20250113,000000,98.935,99,96.46,97.61,1129617,0
+PVH.US,D,20250114,000000,98.78,99.43,97.54,98.65,686208,0
+PVH.US,D,20250115,000000,101.07,101.72,98.99,99.01,847825,0
+PVH.US,D,20250116,000000,99.155,99.29,88.6,92.2,2653321,0
+PVH.US,D,20250117,000000,93.2534,94.55,92.32,92.78,1097117,0
+PVH.US,D,20250121,000000,93.98,96.64,93.58,96.34,1035635,0
+PVH.US,D,20250122,000000,96.285,96.56,95,96.21,675119,0
+PVH.US,D,20250123,000000,94.555,97.04,93.63,96.32,762737,0
+PVH.US,D,20250124,000000,94.25,94.665,89.965,90.3,2077936,0
+PVH.US,D,20250127,000000,90.605,92.15,90.22,90.39,1198768,0
+PVH.US,D,20250128,000000,91.2,92.58,90.6,91.83,678066,0
+PVH.US,D,20250129,000000,91.555,92.65,90.9,91.77,633398,0
+PVH.US,D,20250130,000000,92.885,93.56,92.01,92.99,680819,0
+PVH.US,D,20250131,000000,92.22,92.6,89.315,89.6,713367,0
+PVH.US,D,20250203,000000,84.695,85.59,82.74,83.32,1394356,0
+PVH.US,D,20250204,000000,82.5,84,80.25,82.51,1873361,0
+PVH.US,D,20250205,000000,82.18,83.415,78.835,79.35,1560903,0
+PVH.US,D,20250206,000000,81.25,82.08,78.91,79.18,1389612,0
+PVH.US,D,20250207,000000,79.04,79.82,77.88,78.85,973278,0
+PVH.US,D,20250210,000000,78.95,79.27,76.34,77.4,895700,0
+PVH.US,D,20250211,000000,77.24,79.73,76.5666,78.55,995206,0
+PVH.US,D,20250212,000000,77.375,78.255,76.73,77.67,593684,0
+PVH.US,D,20250213,000000,78.25,78.93,77.26,77.5,848198,0
+PVH.US,D,20250214,000000,77.7,78.6365,77.3,77.71,669756,0
+PVH.US,D,20250218,000000,78.1,80.33,77.95,79.8,991067,0
+PVH.US,D,20250219,000000,78.735,79.57,77.98,79.21,801175,0
+PVH.US,D,20250220,000000,79.185,79.475,76.98,78.66,793896,0
+PVH.US,D,20250221,000000,79.3,80.13,78.13,78.7,839285,0
+PVH.US,D,20250224,000000,79.51,79.67,77.4,78.54,695734,0
+PVH.US,D,20250225,000000,78.47,78.87,76.42,76.82,686112,0
+PVH.US,D,20250226,000000,77.185,78.99,77.185,78.3,854169,0
+PVH.US,D,20250227,000000,78.14,78.14,74.655,74.88,795842,0
+PVH.US,D,20250228,000000,75.09,76.35,74.32,74.84,1116350,0
+PVH.US,D,20250303,000000,76,76.72,70.92,71.25,911458,0
+PVH.US,D,20250304,000000,70.455,71.38,68.8,70.09,920356,0
+PVH.US,D,20250305,000000,70.83,72.13,69.45,71.26,809945,0
+PVH.US,D,20250306,000000,70.43,73.72,70.43,72.41,1090653,0
+PVH.US,D,20250307,000000,72.03,72.9,69.75,72.64,897421,0
+PVH.US,D,20250310,000000,71.94,72.96,69.69,70.06,887343,0
+PVH.US,D,20250311,000000,70.275,70.45,66.78,67.42,1118563,0
+PVH.US,D,20250312,000000,68.305,68.5195,65.38,66.29,921966,0
+PVH.US,D,20250313,000000,66.835,67.32,63.79,63.98,1218902,0
+PVH.US,D,20250314,000000,65.015,65.3,62.94,63.81,1822248,0
+PVH.US,D,20250317,000000,64.3925,65.66,63.75,65.37,1436806,0
+PVH.US,D,20250318,000000,65.3,65.82,64.325,64.79,1129993,0
+PVH.US,D,20250319,000000,65.075,66.67,63.82,65.28,2735429,0
+PVH.US,D,20250320,000000,64.27,66.5,63.48,64.83,1058913,0
+PVH.US,D,20250321,000000,63.82,65.96,63.12,65.15,3548518,0
+PVH.US,D,20250324,000000,66.3,69.46,66.18,69.3,1564211,0
+PVH.US,D,20250325,000000,69.035,69.035,66.21,66.78,970629,0
+PVH.US,D,20250326,000000,66.65,66.96,65.41,66.94,903455,0
+PVH.US,D,20250327,000000,66.59,67.35,65.86,66.59,900306,0
+PVH.US,D,20250328,000000,65.56,65.92,63.69,64.69,1939583,0
+PVH.US,D,20250331,000000,63.895,65.11,62.91,64.64,2611814,0
+PVH.US,D,20250401,000000,75.14,77.52,74.03,76.43,5055220,0
+PVH.US,D,20250402,000000,75.05,78.53,74.72,77.83,3517233,0
+PVH.US,D,20250403,000000,73.04,73.33,64.92,65.61,3543255,0
+PVH.US,D,20250404,000000,62,68.44,61.585,67.72,3293946,0
+PVH.US,D,20250407,000000,65.875,69.79,63.51,65.98,2576849,0
+PVH.US,D,20250408,000000,67.1,68.57,59.2801,60.5,2338619,0
+PVH.US,D,20250409,000000,60.005,73.345,59.33,70.7,2937316,0
+PVH.US,D,20250410,000000,68.83,69.73,66.53,69.15,2232790,0
+PVH.US,D,20250411,000000,69.01,70.06,66.71,68.88,1635859,0
+PVH.US,D,20250414,000000,70.18,71.99,68.93,70.29,1577182,0
+PVH.US,D,20250415,000000,69.945,71,68.17,68.51,1138641,0
+PVH.US,D,20250416,000000,67.67,69.99,66.98,67.74,1275208,0
+PVH.US,D,20250417,000000,67.645,69.03,67.56,68.92,1035722,0
+PVH.US,D,20250421,000000,68.12,69.8,67.84,69.4,1018435,0
+PVH.US,D,20250422,000000,70.01,72.36,69.745,71.66,1007700,0
+PVH.US,D,20250423,000000,74.52,75.82,71.81,71.97,1311208,0
+PVH.US,D,20250424,000000,72.925,75.23,72.3,74.62,836048,0
+PVH.US,D,20250425,000000,74.285,74.51,72.11,72.94,789021,0
+PVH.US,D,20250428,000000,72.68,73.67,70.68,71.11,1067788,0
+PVH.US,D,20250429,000000,70.02,70.73,69.74,69.87,829186,0
+PVH.US,D,20250430,000000,67.9,69.25,66.84,68.98,1066384,0
+PVH.US,D,20250501,000000,69.28,70.03,68.4,68.71,773280,0
+PVH.US,D,20250502,000000,69.66,71.17,69.14,70.24,961304,0
+PVH.US,D,20250505,000000,70.245,72.935,69.95,71.59,1103613,0
+PVH.US,D,20250506,000000,70.725,72.155,70.4,70.84,780247,0
+PVH.US,D,20250507,000000,71.38,72.55,71.08,71.25,858551,0
+PVH.US,D,20250508,000000,73.3,76.81,72.925,75.56,1173801,0
+PVH.US,D,20250509,000000,75.745,76.01,74.22,74.45,637344,0
+PVH.US,D,20250512,000000,78.91,83.32,78.44,78.94,1317668,0
+PVH.US,D,20250513,000000,79.325,80.76,79.325,80.5,1206346,0
+PVH.US,D,20250514,000000,85.84,87.93,85.1401,87.28,3781463,0
+PVH.US,D,20250515,000000,86.5,87.18,84.3617,85.4,1426428,0
+PVH.US,D,20250516,000000,85.895,87.41,85.51,86.3,1508335,0
+PVH.US,D,20250519,000000,84,85.76,84,84.71,816071,0
+PVH.US,D,20250520,000000,84.97,86.95,84.855,85.78,976761,0
+PVH.US,D,20250521,000000,83.86,85.06,82.91,83.17,1400981,0
+PVH.US,D,20250522,000000,82.345,83.6,81.82,83.32,1336504,0
+PVH.US,D,20250523,000000,80.36,82.78,79.6,81.99,1307097,0
+PVH.US,D,20250527,000000,83.51,86.59,83,86.53,1232032,0
+PVH.US,D,20250528,000000,87.6,87.9,86.19,86.61,1020275,0
+PVH.US,D,20250529,000000,87.05,87.552,83.74,84.82,1033806,0
+PVH.US,D,20250530,000000,84.545,85.0925,83.07,83.77,1329597,0
+PVH.US,D,20250602,000000,83.8,83.89,81.56,82.13,1598919,0
+PVH.US,D,20250603,000000,81.875,83.15,80.46,82.54,1269258,0
+PVH.US,D,20250604,000000,82.475,82.8,80.5,80.81,2548780,0
+PVH.US,D,20250605,000000,70.04,71.44,65.25,66.3,11788695,0
+PVH.US,D,20250606,000000,66.45,68.1,65.37,65.4,4164321,0
+PVH.US,D,20250609,000000,65.95,66.4186,64.52,65.32,3048543,0
+PVH.US,D,20250610,000000,65.9,66.605,64.86,65.11,1701274,0
+PVH.US,D,20250611,000000,65.75,67.05,65.75,65.8,1646944,0
+PVH.US,D,20250612,000000,65.26,65.45,63.78,64.19,1958582,0
+PVH.US,D,20250613,000000,63.15,64.455,62.02,62.7,1918475,0
+PVH.US,D,20250616,000000,63.57,65.25,63.51,65.15,1674073,0
+PVH.US,D,20250617,000000,64.78,65.42,63.5,64.12,1553123,0
+PVH.US,D,20250618,000000,64.44,65.6826,64.29,64.85,1676896,0
+PVH.US,D,20250620,000000,65.205,66.1324,63.7102,64.63,3276193,0
+PVH.US,D,20250623,000000,63.41,63.67,61.7201,63.29,2118965,0
+PVH.US,D,20250624,000000,64.02,65,63.44,63.99,1175528,0
+PVH.US,D,20250625,000000,63.69,64.18,63.22,63.49,1159393,0
+PVH.US,D,20250626,000000,63.83,65.14,63.35,65.08,1289183,0
+PVH.US,D,20250627,000000,65.77,66.67,65.14,65.74,1743924,0
+PVH.US,D,20250630,000000,67.81,69.38,67.5,68.6,2536604,0
+PVH.US,D,20250701,000000,68.12,73.185,68.12,71.59,2428949,0
+PVH.US,D,20250702,000000,71.985,73.57,70.14,73.15,1888955,0
+PVH.US,D,20250703,000000,73.15,73.6444,71.97,72.44,774250,0
+PVH.US,D,20250707,000000,72.44,73.33,71.89,73.02,1418958,0
+PVH.US,D,20250708,000000,73.54,74.5119,71.96,73.85,1226179,0
+PVH.US,D,20250709,000000,72.94,73.2799,71.28,72.59,1504210,0
+PVH.US,D,20250710,000000,72.595,75.34,72.58,74.3,1132533,0
+PVH.US,D,20250711,000000,73.82,74.22,72.93,73.49,1008476,0
+PVH.US,D,20250714,000000,72.855,72.855,71.26,72.35,1371779,0
+PVH.US,D,20250715,000000,73.01,73.07,70.56,70.6,1236623,0
+PVH.US,D,20250716,000000,70.94,71.63,70.09,71.41,801985,0
+PVH.US,D,20250717,000000,71.61,71.9629,70.53,71.67,783654,0
+PVH.US,D,20250718,000000,72.12,72.42,70.9,71.39,978427,0
+PVH.US,D,20250721,000000,72,74.4,71.7562,73.27,975521,0
+PVH.US,D,20250722,000000,74.56,77.03,74.165,76.34,1440032,0
+PVH.US,D,20250723,000000,77.89,78.98,77.3,77.45,1020256,0
+PVH.US,D,20250724,000000,76.66,78.07,75.51,76.2,888015,0
+PVH.US,D,20250725,000000,76.84,76.995,75.26,76.85,772025,0
+PVH.US,D,20250728,000000,76.785,77.66,75.87,76.93,1219167,0
+PVH.US,D,20250729,000000,77.1,77.1,74.6427,75.28,1111723,0
+PVH.US,D,20250730,000000,75.38,76.195,73.885,74.86,983760,0
+PVH.US,D,20250731,000000,73.835,74.32,73.09,73.42,967781,0
+PVH.US,D,20250801,000000,71.86,71.86,69.63,71.36,1155564,0
+PVH.US,D,20250804,000000,72.045,74.64,72.045,74.47,939024,0
+PVH.US,D,20250805,000000,74.715,75.18,73.8487,74.4,681899,0
+PVH.US,D,20250806,000000,74.805,75.4799,74.385,74.71,727894,0
+PVH.US,D,20250807,000000,75.485,75.845,72.62,73.74,962468,0
+PVH.US,D,20250808,000000,73.23,73.9,72.17,72.9,790525,0
+PVH.US,D,20250811,000000,73.37,74,71.8,71.84,897911,0
+PVH.US,D,20250812,000000,72.57,74.4,72.16,73.86,970407,0
+PVH.US,D,20250813,000000,74.235,77.71,74.21,77.48,1093179,0
+PVH.US,D,20250814,000000,75.89,76.345,75.18,76.11,782078,0
+PVH.US,D,20250815,000000,76.675,77.15,76.06,76.89,768692,0
+PVH.US,D,20250818,000000,76.37,77,76.18,76.24,1103583,0
+PVH.US,D,20250819,000000,76.625,78.13,76.16,76.17,771508,0
+PVH.US,D,20250820,000000,76.125,77.24,75.81,75.9,1072197,0
+PVH.US,D,20250821,000000,75.76,76.49,75.01,76.37,1065999,0
+PVH.US,D,20250822,000000,76.835,80.34,76.58,79.87,962140,0
+PVH.US,D,20250825,000000,79.79,82.11,79.6495,81.6,1483403,0
+PVH.US,D,20250826,000000,81.58,82.84,81.565,82.49,2366677,0
+PVH.US,D,20250827,000000,85.11,85.735,79.89,81.73,3175531,0
+PVH.US,D,20250828,000000,82.23,83.39,81.6,83.26,1442227,0
+PVH.US,D,20250829,000000,83.85,86.305,83.35,84.32,1143325,0
+PVH.US,D,20250902,000000,82.99,86.58,82.6045,85.96,1445210,0
+PVH.US,D,20250903,000000,86.12,87.61,85.33,85.33,1106562,0
+PVH.US,D,20250904,000000,85.345,89.42,84.68,89.33,1335760,0
+PVH.US,D,20250905,000000,88.78,89.79,86.84,87.76,1298245,0
+PVH.US,D,20250908,000000,87.74,87.88,84.21,84.62,2051798,0
+PVH.US,D,20250909,000000,84.665,84.85,81.64,82.33,1136742,0
+PVH.US,D,20250910,000000,81.88,82.705,80.97,81.64,963876,0
+PVH.US,D,20250911,000000,81.985,83.5,81.485,82.02,1058346,0
+PVH.US,D,20250912,000000,81.71,82.44,81.05,81.05,976707,0
+PVH.US,D,20250915,000000,81.945,84.34,81.13,84.02,902128,0
+PVH.US,D,20250916,000000,83.74,83.98,81.05,82.93,896430,0
+PVH.US,D,20250917,000000,83.26,85.63,83.1,84.06,1109407,0
+PVH.US,D,20250918,000000,84.85,86.92,83.89,86.88,1102254,0
+PVH.US,D,20250919,000000,86.03,87.3,85.79,86.53,2204582,0
+PVH.US,D,20250922,000000,85.89,86.62,84.89,85.08,1108484,0
+PVH.US,D,20250923,000000,85.25,88.5,85.25,87.76,1283782,0
+PVH.US,D,20250924,000000,87.805,89.68,87.775,89.52,1041976,0
+PVH.US,D,20250925,000000,89,89,85.15,85.74,920859,0
+PVH.US,D,20250926,000000,86.215,87.215,85.98,86.78,756259,0
+PVH.US,D,20250929,000000,87.46,87.87,84.53,84.88,929785,0
+PVH.US,D,20250930,000000,84.87,85.28,82.76,83.77,971005,0
+PVH.US,D,20251001,000000,83.73,85.495,82.94,85.14,817666,0
+PVH.US,D,20251002,000000,85.505,85.555,82.235,82.68,1080800,0
+PVH.US,D,20251003,000000,83.265,84.94,82.64,83.52,679376,0
+PVH.US,D,20251006,000000,84.09,86,82.3301,85.11,847265,0
+PVH.US,D,20251007,000000,85.71,86.44,82.005,83.44,860498,0
+PVH.US,D,20251008,000000,82.91,85.23,82.835,84.28,609139,0
+PVH.US,D,20251009,000000,84.275,84.3,80.44,80.74,803744,0
+PVH.US,D,20251010,000000,80.845,80.845,76.36,76.49,877725,0
+PVH.US,D,20251013,000000,77.87,80.4,77.87,80.08,660757,0
+PVH.US,D,20251014,000000,79.085,84.17,78.64,83.1,750052,0
+PVH.US,D,20251015,000000,84.12,85.74,82.8006,83.13,525138,0
+PVH.US,D,20251016,000000,83.12,83.56,80.44,81.72,620495,0
+PVH.US,D,20251017,000000,81.35,82.89,80.65,81.84,463191,0
+PVH.US,D,20251020,000000,81.91,83.78,81.91,82.1,496584,0
+PVH.US,D,20251021,000000,82.065,85.67,81.765,84.73,646054,0
+PVH.US,D,20251022,000000,84,85.82,83.99,84.59,589408,0
+PVH.US,D,20251023,000000,85.175,87.316,85.17,86.66,528679,0
+PVH.US,D,20251024,000000,86.64,86.91,85.26,85.53,406781,0
+PVH.US,D,20251027,000000,85.895,86.83,84.99,85.49,432235,0
+PVH.US,D,20251028,000000,84.2,85.31,83.301,83.89,462147,0
+PVH.US,D,20251029,000000,83.545,83.88,79.905,80.53,603547,0
+PVH.US,D,20251030,000000,79.73,80.59,78.26,78.38,647529,0
+PVH.US,D,20251031,000000,77.1,78.38,76.44,78.33,633086,0
+PVH.US,D,20251103,000000,78.365,78.42,76.15,76.68,474139,0
+PVH.US,D,20251104,000000,75.2835,75.735,74.35,75.03,745452,0
+PVH.US,D,20251105,000000,75.17,79.405,74.68,77.94,659240,0
+PVH.US,D,20251106,000000,77.94,78.435,75.79,75.99,617894,0
+PVH.US,D,20251107,000000,75.665,77.53,75.5,76.71,475213,0
+PVH.US,D,20251110,000000,78.325,78.325,76.05,76.53,614736,0
+PVH.US,D,20251111,000000,76.79,77.35,76.2375,76.52,415507,0
+PVH.US,D,20251112,000000,77.39,80.24,77.31,80.02,541050,0
+PVH.US,D,20251113,000000,80.76,80.96,77.95,78.33,486288,0
+PVH.US,D,20251114,000000,77.17,78.9125,76.75,77.75,334659,0
+PVH.US,D,20251117,000000,77.32,77.8,75.55,76.08,500256,0
+PVH.US,D,20251118,000000,74.29,75,72.66,73.67,740197,0
+PVH.US,D,20251119,000000,73.83,74.19,72.25,72.86,542602,0
+PVH.US,D,20251120,000000,72.8801,74.74,72.64,72.79,599731,0
+PVH.US,D,20251121,000000,73.0035,76.99,73.0035,76.62,713081,0
+PVH.US,D,20251124,000000,76.2256,78.285,76.05,77.86,816519,0
+PVH.US,D,20251125,000000,78.38,83.03,78.1,82.03,783657,0
+PVH.US,D,20251126,000000,82.055,84.42,81.89,84.19,619720,0
+PVH.US,D,20251128,000000,84.245,85.565,84.015,84.76,311472,0
+PVH.US,D,20251201,000000,83.655,86.6,82.83,85.25,769267,0
+PVH.US,D,20251202,000000,85.51,85.85,83.64,84.74,848492,0
+PVH.US,D,20251203,000000,85.75,88.61,85.33,87.55,1835896,0
+PVH.US,D,20251204,000000,85,85,76.465,77.16,3136985,0
+PVH.US,D,20251205,000000,76.9156,78.62,76,78.49,1421300,0
+PVH.US,D,20251208,000000,77.335,77.69,74.52,74.84,1254459,0
+PVH.US,D,20251209,000000,74.91,76.77,74.85,76.12,765617,0
+PVH.US,D,20251210,000000,75.21,76.47,74.205,75.53,1319302,0
+PVH.US,D,20251211,000000,76.2,78.36,75.411,77.27,1025357,0
+PVH.US,D,20251212,000000,78.39,78.85,75.17,75.27,774882,0
+PVH.US,D,20251215,000000,75.38,76.22,74.27,74.5,821983,0
+PVH.US,D,20251216,000000,74.335,75.05,72.57,72.93,741497,0
+PVH.US,D,20251217,000000,71.65,72.87,70.97,71.72,745172,0
+PVH.US,D,20251218,000000,72.74,72.92,70.71,71.03,1170189,0
+PVH.US,D,20251219,000000,70.54,71.13,69.83,70.6,1239224,0
+PVH.US,D,20251222,000000,71.13,71.13,68.655,69.4,768582,0
+PVH.US,D,20251223,000000,69.41,69.5699,67.72,68.08,605657,0
+PVH.US,D,20251224,000000,68.18,69.02,67.78,68.91,273167,0
+PVH.US,D,20251226,000000,68.9,68.95,68.12,68.65,377973,0
+PVH.US,D,20251229,000000,68.315,68.33,67.26,68.22,798289,0
+PVH.US,D,20251230,000000,68.01,68.3,67.69,68.08,571574,0
+PVH.US,D,20251231,000000,67.955,68.16,66.77,67.02,672297,0
+PVH.US,D,20260102,000000,67.74,68.465,66.695,67.82,677624,0
+PVH.US,D,20260105,000000,67.89,69.203,67.44,68.39,735521,0
+PVH.US,D,20260106,000000,68.54,70.26,67.8,70.01,1144410,0
+PVH.US,D,20260107,000000,69.415,69.51,65.605,66.01,1196404,0
+PVH.US,D,20260108,000000,65.51,69.23,65.23,68.33,1767201,0
+PVH.US,D,20260109,000000,68.55,68.85,64.65,66.24,1486891,0
+PVH.US,D,20260112,000000,65.025,65.85,63.95,64.55,992412,0
+PVH.US,D,20260113,000000,65,66,64.73,65.51,827281,0
+PVH.US,D,20260114,000000,65.79,68.12,65.16,65.6,941408,0
+PVH.US,D,20260115,000000,65.29,67.69,64.8,67.59,851684,0
+PVH.US,D,20260116,000000,67.05,67.05,64.45,64.63,1123830,0
+PVH.US,D,20260120,000000,63.51,64,61.51,61.98,1338401,0
+PVH.US,D,20260121,000000,62.48,63.5575,61.52,62.29,1435630,0
+PVH.US,D,20260122,000000,63.045,63.69,61.1,61.69,1123648,0
+PVH.US,D,20260123,000000,61.18,61.49,60.57,61.35,973062,0
+PVH.US,D,20260126,000000,61.3,62.39,60.67,62.03,1041634,0
+PVH.US,D,20260127,000000,62.345,62.48,61.25,62.36,941779,0
+PVH.US,D,20260128,000000,62.49,62.97,61.08,61.23,965707,0
+PVH.US,D,20260129,000000,61.52,62.34,60.43,62.16,1179956,0
+PVH.US,D,20260130,000000,62.25,63.08,61.195,62.36,1044627,0
+PVH.US,D,20260202,000000,62.2,63.37,61.52,62.8,1005277,0
+PVH.US,D,20260203,000000,62.715,64.27,61.7125,62.22,932766,0
+PVH.US,D,20260204,000000,62.79,65.73,62.79,65.65,906172,0
+PVH.US,D,20260205,000000,65.6,65.6,62.61,64.61,1019112,0
+PVH.US,D,20260206,000000,64.8,66.8,64.24,66.12,926416,0
+PVH.US,D,20260209,000000,65.99,66.63,64.58,66.58,944188,0
+PVH.US,D,20260210,000000,67,69.43,67,68.54,951591,0
+PVH.US,D,20260211,000000,68.4652,70.3,68.115,68.54,787765,0
+PVH.US,D,20260212,000000,68.81,69.95,66.94,68.15,750976,0
+PVH.US,D,20260213,000000,68.345,69.2,67.42,68.71,740281,0
+PVH.US,D,20260217,000000,69.43,70.45,68.145,69.33,818299,0
+PVH.US,D,20260218,000000,69.025,69.77,68.39,69.34,685113,0
diff --git a/daily/us/nyse stocks/2/qbf.us.txt b/daily/us/nyse stocks/2/qbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23db6363b49bb0f1ffb86282b17ebc5e96e2568b
--- /dev/null
+++ b/daily/us/nyse stocks/2/qbf.us.txt	
@@ -0,0 +1,255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QBF.US,D,20250207,000000,25.8,25.97,25.07,25.09,23185,0
+QBF.US,D,20250210,000000,25.37,25.5,25.3,25.41,22104,0
+QBF.US,D,20250211,000000,25.25,25.29,24.8372,24.8832,17717,0
+QBF.US,D,20250212,000000,24.92,25.412,24.83,25.29,19886,0
+QBF.US,D,20250213,000000,24.992,25.15,24.9,25.15,36894,0
+QBF.US,D,20250214,000000,25.257,25.3425,25.23,25.3425,1450,0
+QBF.US,D,20250218,000000,24.929,25.2,24.58,24.6276,6801,0
+QBF.US,D,20250219,000000,25.055,25.14,25.02,25.0449,4356,0
+QBF.US,D,20250220,000000,25.3419,25.65,25.3419,25.5441,4919,0
+QBF.US,D,20250221,000000,25.68,25.68,24.757,24.757,6804,0
+QBF.US,D,20250224,000000,24.89,24.89,24.62,24.67,1410,0
+QBF.US,D,20250225,000000,23.299,23.52,22.93,23.2509,14781,0
+QBF.US,D,20250226,000000,22.991,23.2299,22.15,22.5384,53420,0
+QBF.US,D,20250227,000000,22.93,22.93,22.26,22.3351,99783,0
+QBF.US,D,20250228,000000,22.39,22.61,22.39,22.5171,1399,0
+QBF.US,D,20250303,000000,24.5,24.52,22.8756,22.8756,14376,0
+QBF.US,D,20250304,000000,22.35,23.3696,22.13,23.1713,6723,0
+QBF.US,D,20250305,000000,23.529,23.7685,23.2528,23.7685,5975,0
+QBF.US,D,20250306,000000,23.81,23.869,23.3,23.5032,6216,0
+QBF.US,D,20250307,000000,23.42,23.42,23.065,23.0976,13087,0
+QBF.US,D,20250310,000000,21.8,21.84,21.478,21.6525,21047,0
+QBF.US,D,20250311,000000,21.98,22.33,21.73,22.3,8858,0
+QBF.US,D,20250312,000000,22.11,22.22,21.93,22.1971,3911,0
+QBF.US,D,20250313,000000,22,22,21.6542,21.6542,1669,0
+QBF.US,D,20250314,000000,22.25,22.4142,22.11,22.4142,11085,0
+QBF.US,D,20250317,000000,22.1155,22.3411,21.9401,22.3411,2295,0
+QBF.US,D,20250318,000000,21.76,21.861,21.7,21.861,7060,0
+QBF.US,D,20250319,000000,22.14,22.4434,22.14,22.4434,1709,0
+QBF.US,D,20250320,000000,22.6577,22.6577,22.1,22.1538,2343,0
+QBF.US,D,20250321,000000,22.11,22.2199,22.02,22.0763,30117,0
+QBF.US,D,20250324,000000,23.028,23.14,22.87,23.0731,23174,0
+QBF.US,D,20250325,000000,22.95,23.0594,22.916,23.0594,9011,0
+QBF.US,D,20250326,000000,22.69,22.92,22.54,22.6242,3140,0
+QBF.US,D,20250327,000000,22.8,22.8,22.68,22.7537,822,0
+QBF.US,D,20250328,000000,22.02,22.02,21.83,21.883,5154,0
+QBF.US,D,20250331,000000,21.35,21.735,21.35,21.5132,10423,0
+QBF.US,D,20250401,000000,21.68,22.1,21.58,22.0699,7974,0
+QBF.US,D,20250402,000000,22.05,22.38,22.05,22.243,2109,0
+QBF.US,D,20250403,000000,21.4,21.41,21.26,21.4011,8958,0
+QBF.US,D,20250404,000000,21.59,21.8127,21.4,21.8127,1751,0
+QBF.US,D,20250407,000000,20.36,20.84,20.36,20.84,5141,0
+QBF.US,D,20250408,000000,21.0264,21.09,20.45,20.5377,3961,0
+QBF.US,D,20250409,000000,20.68,21.65,20.61,21.4472,3302,0
+QBF.US,D,20250410,000000,21.3,21.3,20.93,20.95,1812,0
+QBF.US,D,20250411,000000,21.45,21.7575,21.45,21.715,1734,0
+QBF.US,D,20250414,000000,22.04,22.04,21.8918,21.8918,189,0
+QBF.US,D,20250415,000000,22.0557,22.0557,21.7084,21.7084,3445,0
+QBF.US,D,20250416,000000,21.85,21.85,21.7793,21.7793,678,0
+QBF.US,D,20250417,000000,21.8948,21.8948,21.8597,21.8597,309,0
+QBF.US,D,20250421,000000,22.391,22.391,22.332,22.3496,2713,0
+QBF.US,D,20250422,000000,22.8271,23.17,22.8271,23.1198,3747,0
+QBF.US,D,20250423,000000,23.63,23.63,23.21,23.5097,3072,0
+QBF.US,D,20250424,000000,23.3775,23.527,23.3775,23.527,1621,0
+QBF.US,D,20250425,000000,23.63,23.9086,23.63,23.9086,1728,0
+QBF.US,D,20250428,000000,23.64,23.79,23.56,23.745,1362,0
+QBF.US,D,20250429,000000,23.78,23.8593,23.78,23.8593,1289,0
+QBF.US,D,20250430,000000,23.53,23.6084,23.53,23.6084,782,0
+QBF.US,D,20250501,000000,23.94,24.28,23.94,24.0927,4925,0
+QBF.US,D,20250502,000000,24.1,24.32,24.1,24.1545,3997,0
+QBF.US,D,20250505,000000,23.58,23.73,23.555,23.6607,44656,0
+QBF.US,D,20250506,000000,23.73,23.83,23.68,23.7704,1182,0
+QBF.US,D,20250507,000000,24.1055,24.1055,23.9956,24.0148,493,0
+QBF.US,D,20250508,000000,24.575,25.03,24.56,24.9317,13867,0
+QBF.US,D,20250509,000000,25.33,25.3624,25.2325,25.3061,5785,0
+QBF.US,D,20250512,000000,25.48,25.58,25.08,25.08,8117,0
+QBF.US,D,20250513,000000,25.45,25.5907,25.45,25.5907,3070,0
+QBF.US,D,20250514,000000,25.5061,25.56,25.25,25.3396,3622,0
+QBF.US,D,20250515,000000,25.02,25.4946,25.02,25.3128,4802,0
+QBF.US,D,20250516,000000,25.44,25.52,25.38,25.479,7311,0
+QBF.US,D,20250520,000000,25.56,26.0453,25.56,26.0453,1734,0
+QBF.US,D,20250521,000000,26,26.3053,26,26.3053,539,0
+QBF.US,D,20250527,000000,26.6,26.6645,26.4247,26.58,1973,0
+QBF.US,D,20250528,000000,26.35,26.35,26.0046,26.0046,2674,0
+QBF.US,D,20250530,000000,25.7,25.83,25.5677,25.5677,1249,0
+QBF.US,D,20250602,000000,25.4845,25.56,25.4845,25.5347,758,0
+QBF.US,D,20250603,000000,25.7939,25.93,25.7939,25.848,815,0
+QBF.US,D,20250604,000000,25.635,25.64,25.6348,25.6348,474,0
+QBF.US,D,20250605,000000,25.6586,25.6586,25,25.0816,1422,0
+QBF.US,D,20250606,000000,25.6,25.63,25.48,25.4902,15273,0
+QBF.US,D,20250609,000000,26.13,26.35,26.11,26.33,6558,0
+QBF.US,D,20250610,000000,26.32,26.5,26.25,26.465,4204,0
+QBF.US,D,20250611,000000,26.461,26.64,26.28,26.3152,14868,0
+QBF.US,D,20250612,000000,26,26.15,25.93,25.9594,4660,0
+QBF.US,D,20250613,000000,25.58,25.8299,25.43,25.65,4559,0
+QBF.US,D,20250616,000000,26.07,26.315,26.04,26.2909,1166,0
+QBF.US,D,20250617,000000,25.71,25.71,25.61,25.6278,460,0
+QBF.US,D,20250618,000000,25.48,25.53,25.34,25.4163,2594,0
+QBF.US,D,20250620,000000,25.76,25.91,25.14,25.3149,2845,0
+QBF.US,D,20250623,000000,25.15,25.2767,25.06,25.2767,431,0
+QBF.US,D,20250624,000000,25.69,25.72,25.6762,25.7044,1978,0
+QBF.US,D,20250625,000000,26.19,26.19,25.98,26.0856,4256,0
+QBF.US,D,20250626,000000,26.04,26.1,26.04,26.0478,4852,0
+QBF.US,D,20250627,000000,25.99,25.99,25.94,25.9407,1473,0
+QBF.US,D,20250630,000000,26.12,26.21,26.0305,26.08,1974,0
+QBF.US,D,20250701,000000,25.75,25.82,25.6251,25.6251,3252,0
+QBF.US,D,20250702,000000,26.16,26.47,26.11,26.4367,1450,0
+QBF.US,D,20250703,000000,26.5569,26.5569,26.36,26.3729,1716,0
+QBF.US,D,20250707,000000,26.19,26.19,26.045,26.1201,2270,0
+QBF.US,D,20250708,000000,26.2821,26.35,26.13,26.2594,58370,0
+QBF.US,D,20250709,000000,26.38,26.845,26.29,26.845,9797,0
+QBF.US,D,20250710,000000,26.5874,27.19,26.5874,27.14,4172,0
+QBF.US,D,20250711,000000,27.97,28.03,27.77,28.0011,15195,0
+QBF.US,D,20250714,000000,28.74,28.74,28.27,28.44,17761,0
+QBF.US,D,20250715,000000,28,28.07,27.65,27.688,12383,0
+QBF.US,D,20250716,000000,28.0252,28.34,28.0252,28.1821,3731,0
+QBF.US,D,20250717,000000,27.99,28.34,27.99,28.1375,6048,0
+QBF.US,D,20250718,000000,28.095,28.19,27.86,27.8707,12234,0
+QBF.US,D,20250721,000000,28.17,28.17,27.7024,27.7024,3600,0
+QBF.US,D,20250722,000000,28.02,28.24,28.02,28.1773,4696,0
+QBF.US,D,20250723,000000,27.9,28.08,27.9,28.08,1399,0
+QBF.US,D,20250724,000000,28.09,28.23,27.949,28.1296,1140,0
+QBF.US,D,20250725,000000,27.6,27.6851,27.4521,27.6851,3970,0
+QBF.US,D,20250728,000000,28.04,28.04,27.86,27.9107,8627,0
+QBF.US,D,20250729,000000,28.05,28.05,27.77,27.853,3129,0
+QBF.US,D,20250730,000000,27.8411,27.96,27.58,27.7173,4817,0
+QBF.US,D,20250731,000000,28.08,28.08,27.6889,27.6889,3748,0
+QBF.US,D,20250801,000000,27.17,27.46,26.991,26.991,1834,0
+QBF.US,D,20250804,000000,27.3037,27.38,27.22,27.295,1514,0
+QBF.US,D,20250805,000000,27,27.11,26.9,27.11,4196,0
+QBF.US,D,20250806,000000,27.25,27.49,27.2,27.4061,3573,0
+QBF.US,D,20250807,000000,27.6878,27.8456,27.65,27.8456,4513,0
+QBF.US,D,20250808,000000,27.74,27.74,27.607,27.6203,11548,0
+QBF.US,D,20250811,000000,28.275,28.46,27.99,27.99,16300,0
+QBF.US,D,20250812,000000,28.1,28.27,28.02,28.1908,6199,0
+QBF.US,D,20250813,000000,28.659,28.8179,28.41,28.8179,20523,0
+QBF.US,D,20250814,000000,27.98,28.06,27.8789,27.9211,3455,0
+QBF.US,D,20250815,000000,27.9495,27.9495,27.71,27.71,3769,0
+QBF.US,D,20250818,000000,27.49,27.6568,27.33,27.632,2006,0
+QBF.US,D,20250819,000000,27.35,27.35,26.91,26.993,4169,0
+QBF.US,D,20250820,000000,26.89,27.2253,26.78,27.2101,1801,0
+QBF.US,D,20250821,000000,27.09,27.09,26.8039,26.8039,6494,0
+QBF.US,D,20250822,000000,26.83,27.75,26.83,27.6697,5733,0
+QBF.US,D,20250825,000000,26.63,26.95,26.57,26.57,1969,0
+QBF.US,D,20250826,000000,26.36,26.6101,26.305,26.6101,2385,0
+QBF.US,D,20250827,000000,26.8,26.81,26.72,26.7853,1734,0
+QBF.US,D,20250828,000000,26.99,27.03,26.7544,26.7544,1950,0
+QBF.US,D,20250829,000000,26.15,26.52,25.985,26.0163,2185,0
+QBF.US,D,20250902,000000,26.49,26.49,26.4831,26.4831,234,0
+QBF.US,D,20250903,000000,26.55,26.84,26.55,26.7999,4246,0
+QBF.US,D,20250904,000000,26.465,26.465,26.15,26.3185,7464,0
+QBF.US,D,20250905,000000,26.5364,26.6322,26.46,26.6322,1149,0
+QBF.US,D,20250908,000000,26.7201,26.82,26.7201,26.7463,3112,0
+QBF.US,D,20250909,000000,26.9095,26.9095,26.54,26.55,4822,0
+QBF.US,D,20250910,000000,27.19,27.19,27.01,27.0204,7659,0
+QBF.US,D,20250911,000000,27.23,27.28,27.13,27.28,7102,0
+QBF.US,D,20250912,000000,27.355,27.7187,27.34,27.6101,8296,0
+QBF.US,D,20250915,000000,27.285,27.44,27.285,27.3754,4163,0
+QBF.US,D,20250916,000000,27.39,27.69,27.345,27.6551,8972,0
+QBF.US,D,20250917,000000,27.6,27.6,27.3701,27.4608,9611,0
+QBF.US,D,20250918,000000,27.87,27.91,27.7781,27.7781,18004,0
+QBF.US,D,20250919,000000,27.44,27.5,27.3476,27.3476,1508,0
+QBF.US,D,20250922,000000,26.96,27.02,26.7998,26.7998,4133,0
+QBF.US,D,20250923,000000,26.9592,27,26.73,26.74,7645,0
+QBF.US,D,20250924,000000,27,27.1699,27,27.0499,6112,0
+QBF.US,D,20250925,000000,26.63,26.7,26.0458,26.2468,8651,0
+QBF.US,D,20250926,000000,26.37,26.48,26.23,26.2369,10270,0
+QBF.US,D,20250929,000000,27.06,27.215,27.06,27.215,9938,0
+QBF.US,D,20250930,000000,27.08,27.2314,26.99,27.2314,23040,0
+QBF.US,D,20251001,000000,27.59,27.82,27.52,27.6856,23355,0
+QBF.US,D,20251002,000000,27.9,28.3599,27.9,28.2814,4676,0
+QBF.US,D,20251003,000000,28.33,28.6211,28.22,28.6211,4394,0
+QBF.US,D,20251006,000000,28.975,29.11,28.9,29.0451,9381,0
+QBF.US,D,20251007,000000,28.615,28.615,28.36,28.41,2281,0
+QBF.US,D,20251008,000000,28.42,28.734,28.41,28.7048,4900,0
+QBF.US,D,20251009,000000,28.7,28.7,28.19,28.2921,1453,0
+QBF.US,D,20251010,000000,28.51,28.51,27.5,27.5445,7829,0
+QBF.US,D,20251013,000000,27.235,27.4261,27.139,27.4261,1251,0
+QBF.US,D,20251014,000000,26.9,27,26.61,26.8758,43209,0
+QBF.US,D,20251015,000000,26.59,26.82,26.45,26.6153,2844,0
+QBF.US,D,20251016,000000,26.6491,26.6491,26.1,26.167,26756,0
+QBF.US,D,20251017,000000,25.87,26,25.62,25.9031,9371,0
+QBF.US,D,20251020,000000,26.54,26.6,26.48,26.5154,2945,0
+QBF.US,D,20251021,000000,26.36,27.13,26.36,26.7248,31991,0
+QBF.US,D,20251022,000000,26.03,26.17,25.96,26.0375,13916,0
+QBF.US,D,20251023,000000,26.249,26.4197,26.249,26.4197,3538,0
+QBF.US,D,20251024,000000,26.38,26.53,26.33,26.47,2338,0
+QBF.US,D,20251027,000000,27.1755,27.3,27.1055,27.19,15425,0
+QBF.US,D,20251028,000000,27.29,27.29,26.8901,26.9055,2307,0
+QBF.US,D,20251029,000000,26.77,26.77,26.39,26.3978,785,0
+QBF.US,D,20251030,000000,25.97,25.97,25.6648,25.6648,2471,0
+QBF.US,D,20251031,000000,26.34,26.4,26.1072,26.2496,4367,0
+QBF.US,D,20251103,000000,25.94,25.94,25.57,25.6487,6051,0
+QBF.US,D,20251104,000000,25.33,25.33,24.64,24.77,6567,0
+QBF.US,D,20251105,000000,25.13,25.29,25.13,25.2184,3385,0
+QBF.US,D,20251106,000000,24.91,24.91,24.7025,24.7025,2483,0
+QBF.US,D,20251107,000000,24.68,25.1508,24.62,25.1508,2827,0
+QBF.US,D,20251110,000000,25.35,25.51,25.35,25.4635,3287,0
+QBF.US,D,20251111,000000,25.19,25.195,24.9178,24.96,4841,0
+QBF.US,D,20251112,000000,25.08,25.1,24.6001,24.711,2886,0
+QBF.US,D,20251113,000000,24.85,24.925,24.1358,24.1358,3184,0
+QBF.US,D,20251114,000000,23.92,23.9954,23.5698,23.5698,1872,0
+QBF.US,D,20251117,000000,23.74,23.74,23.2,23.2289,4304,0
+QBF.US,D,20251118,000000,23.22,23.47,23.18,23.3237,29519,0
+QBF.US,D,20251119,000000,23.09,23.239,22.8566,22.9302,3238,0
+QBF.US,D,20251120,000000,23.04,23.05,22.53,22.65,23324,0
+QBF.US,D,20251121,000000,22.51,22.515,22.36,22.4603,5194,0
+QBF.US,D,20251124,000000,22.46,22.8492,22.46,22.83,7095,0
+QBF.US,D,20251125,000000,22.51,22.63,22.51,22.58,9008,0
+QBF.US,D,20251126,000000,22.55,22.86,22.45,22.7902,12919,0
+QBF.US,D,20251128,000000,23.02,23.22,22.79,22.79,11517,0
+QBF.US,D,20251201,000000,22.34,22.34,22.2164,22.2757,9395,0
+QBF.US,D,20251202,000000,22.5398,23,22.5398,22.8168,9515,0
+QBF.US,D,20251203,000000,22.93,23.06,22.9,23.0145,4066,0
+QBF.US,D,20251204,000000,22.98,22.98,22.9202,22.9202,3016,0
+QBF.US,D,20251205,000000,22.535,22.535,22.44,22.5295,7911,0
+QBF.US,D,20251208,000000,22.56,22.6357,22.52,22.6357,9445,0
+QBF.US,D,20251209,000000,22.66,23.04,22.658,22.8877,4403,0
+QBF.US,D,20251210,000000,22.73,22.98,22.6845,22.763,5598,0
+QBF.US,D,20251211,000000,22.445,22.5829,22.37,22.5758,2326,0
+QBF.US,D,20251212,000000,22.55,22.69,22.3605,22.4125,4269,0
+QBF.US,D,20251215,000000,22.29,22.33,21.975,21.9843,31967,0
+QBF.US,D,20251216,000000,22.0315,22.1,21.98,21.9801,9052,0
+QBF.US,D,20251217,000000,22.049,22.29,21.8898,21.915,12409,0
+QBF.US,D,20251218,000000,22.12,22.13,21.8501,21.885,8359,0
+QBF.US,D,20251219,000000,21.9801,22.0999,21.9801,21.9966,15006,0
+QBF.US,D,20251222,000000,22.13,22.15,21.8601,21.9149,26007,0
+QBF.US,D,20251223,000000,21.84,21.9,21.8,21.825,7488,0
+QBF.US,D,20251224,000000,21.8,21.82,21.7505,21.8,4786,0
+QBF.US,D,20251226,000000,21.82,21.82,21.75,21.7658,4729,0
+QBF.US,D,20251229,000000,21.73,21.77,21.68,21.7105,17659,0
+QBF.US,D,20251230,000000,21.7,21.754,21.68,21.6932,9839,0
+QBF.US,D,20251231,000000,21.45,21.49,21.36,21.4145,25164,0
+QBF.US,D,20260102,000000,21.6,21.99,21.6,21.7358,29384,0
+QBF.US,D,20260105,000000,22.33,22.59,22.25,22.51,26316,0
+QBF.US,D,20260106,000000,22.47,22.54,22.02,22.225,7758,0
+QBF.US,D,20260107,000000,21.95,22.08,21.91,21.9427,3582,0
+QBF.US,D,20260108,000000,21.67,21.94,21.65,21.9041,2402,0
+QBF.US,D,20260109,000000,21.745,22.01,21.745,21.8032,3078,0
+QBF.US,D,20260112,000000,21.9,22.1,21.9,21.94,12200,0
+QBF.US,D,20260113,000000,22.2283,22.58,22.14,22.54,12381,0
+QBF.US,D,20260114,000000,22.9494,23.13,22.93,23.12,15857,0
+QBF.US,D,20260115,000000,23.02,23.02,22.66,22.66,3617,0
+QBF.US,D,20260116,000000,22.62,22.759,22.59,22.71,4890,0
+QBF.US,D,20260120,000000,21.7205,21.93,21.6198,21.6375,4801,0
+QBF.US,D,20260121,000000,21.63,21.8182,21.32,21.78,8287,0
+QBF.US,D,20260122,000000,21.59,21.71,21.51,21.6052,4649,0
+QBF.US,D,20260123,000000,21.545,21.8,21.45,21.6061,2152,0
+QBF.US,D,20260126,000000,21.4,21.5,21.22,21.22,11568,0
+QBF.US,D,20260127,000000,21.25,21.5834,21.23,21.5834,16323,0
+QBF.US,D,20260128,000000,21.63,21.67,21.49,21.57,12144,0
+QBF.US,D,20260129,000000,21.24,21.3,20.57,20.6288,2742,0
+QBF.US,D,20260130,000000,20.5,20.67,20.35,20.6,4506,0
+QBF.US,D,20260202,000000,19.54,19.8086,19.53,19.5589,45622,0
+QBF.US,D,20260203,000000,19.4902,19.57,18.8301,19.35,17967,0
+QBF.US,D,20260204,000000,19.11,19.17,18.8,18.8698,5141,0
+QBF.US,D,20260205,000000,18.27,18.27,17.96,17.97,9217,0
+QBF.US,D,20260206,000000,18.33,18.56,18.2593,18.4552,10340,0
+QBF.US,D,20260209,000000,18.33,18.43,18.21,18.39,14913,0
+QBF.US,D,20260210,000000,18.17,18.31,18.17,18.1903,80860,0
+QBF.US,D,20260211,000000,17.91,18.055,17.88,18.055,4379,0
+QBF.US,D,20260212,000000,18.025,18.025,17.7853,17.7853,2609,0
+QBF.US,D,20260213,000000,18.07,18.1699,18.05,18.1005,2261,0
+QBF.US,D,20260217,000000,17.938,17.99,17.8901,17.9198,10366,0
+QBF.US,D,20260218,000000,17.89,17.89,17.72,17.77,16960,0
diff --git a/daily/us/nyse stocks/2/qcap.us.txt b/daily/us/nyse stocks/2/qcap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80ec86b53d11760b0af9cd3ebf24baa09bdc64a4
--- /dev/null
+++ b/daily/us/nyse stocks/2/qcap.us.txt	
@@ -0,0 +1,435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCAP.US,D,20240422,000000,19.9645,20.1,19.9233,20.05,234857,0
+QCAP.US,D,20240423,000000,20.08,20.19,20.08,20.1699,108354,0
+QCAP.US,D,20240424,000000,20.21,20.24,20.125,20.1827,65032,0
+QCAP.US,D,20240425,000000,20.03,20.15,20.03,20.14,72942,0
+QCAP.US,D,20240426,000000,20.2,20.3,20.2,20.28,48796,0
+QCAP.US,D,20240429,000000,20.31,20.32,20.2544,20.31,89697,0
+QCAP.US,D,20240430,000000,20.27,20.28,20.1699,20.1699,81707,0
+QCAP.US,D,20240501,000000,20.14,20.27,20.08,20.12,62025,0
+QCAP.US,D,20240502,000000,20.1215,20.23,20.1015,20.22,186790,0
+QCAP.US,D,20240503,000000,20.33,20.39,20.33,20.35,30604,0
+QCAP.US,D,20240506,000000,20.429,20.489,20.42,20.48,55043,0
+QCAP.US,D,20240507,000000,20.4899,20.5,20.44,20.4601,34438,0
+QCAP.US,D,20240508,000000,20.44,20.5,20.43,20.4606,69241,0
+QCAP.US,D,20240509,000000,20.47,20.52,20.44,20.4901,73044,0
+QCAP.US,D,20240510,000000,20.55,20.55,20.48,20.5085,82417,0
+QCAP.US,D,20240513,000000,20.56,20.56,20.51,20.5213,14774,0
+QCAP.US,D,20240514,000000,20.569,20.61,20.52,20.61,67133,0
+QCAP.US,D,20240515,000000,20.64,20.71,20.64,20.6901,9261,0
+QCAP.US,D,20240516,000000,20.67,20.73,20.65,20.65,20044,0
+QCAP.US,D,20240517,000000,20.72,20.72,20.6401,20.7,9849,0
+QCAP.US,D,20240520,000000,20.75,20.77,20.7211,20.7211,7273,0
+QCAP.US,D,20240521,000000,20.7409,20.78,20.7354,20.78,7279,0
+QCAP.US,D,20240522,000000,20.79,20.79,20.7061,20.77,76386,0
+QCAP.US,D,20240523,000000,20.765,20.83,20.71,20.7302,14949,0
+QCAP.US,D,20240524,000000,20.81,20.83,20.7801,20.7964,5405,0
+QCAP.US,D,20240528,000000,20.85,20.85,20.7713,20.8109,8720,0
+QCAP.US,D,20240529,000000,20.72,20.81,20.72,20.76,3195,0
+QCAP.US,D,20240530,000000,20.76,20.78,20.7089,20.7089,1138,0
+QCAP.US,D,20240531,000000,20.5894,20.7198,20.5894,20.7198,2997,0
+QCAP.US,D,20240603,000000,20.7,20.74,20.7,20.7356,95315,0
+QCAP.US,D,20240604,000000,20.7396,20.7999,20.72,20.7646,6653,0
+QCAP.US,D,20240605,000000,20.815,20.9,20.815,20.8951,510,0
+QCAP.US,D,20240606,000000,20.8786,20.93,20.8786,20.9022,1582,0
+QCAP.US,D,20240607,000000,20.92,20.96,20.8907,20.8907,7301,0
+QCAP.US,D,20240610,000000,20.8913,20.929,20.8913,20.9087,4125,0
+QCAP.US,D,20240611,000000,20.92,20.97,20.92,20.9522,42224,0
+QCAP.US,D,20240612,000000,21.0289,21.08,21.0289,21.045,2702,0
+QCAP.US,D,20240613,000000,21.1,21.1,21.0821,21.0821,1246,0
+QCAP.US,D,20240614,000000,21.0894,21.1,21.0894,21.0907,2779,0
+QCAP.US,D,20240617,000000,21.1,21.1502,21.1,21.1502,911,0
+QCAP.US,D,20240618,000000,21.12,21.1787,21.12,21.1598,987,0
+QCAP.US,D,20240620,000000,21.175,21.176,21.0906,21.119,13844,0
+QCAP.US,D,20240621,000000,21.11,21.14,21.1079,21.1169,964,0
+QCAP.US,D,20240624,000000,21.1,21.12,21.04,21.04,2266,0
+QCAP.US,D,20240625,000000,21.1308,21.1308,21.0712,21.09,938,0
+QCAP.US,D,20240626,000000,21.1376,21.1376,21.1376,21.1376,2,0
+QCAP.US,D,20240627,000000,21.145,21.1493,21.145,21.1493,340,0
+QCAP.US,D,20240628,000000,21.21,21.21,21.15,21.15,78011,0
+QCAP.US,D,20240701,000000,21.0883,21.21,21.0883,21.155,9022,0
+QCAP.US,D,20240702,000000,21.2,21.2366,21.2,21.2366,540,0
+QCAP.US,D,20240703,000000,21.23,21.2754,21.2219,21.2754,585,0
+QCAP.US,D,20240705,000000,21.35,21.3595,21.3279,21.3279,4582,0
+QCAP.US,D,20240708,000000,21.3443,21.3443,21.3443,21.3443,103,0
+QCAP.US,D,20240709,000000,21.34,21.36,21.32,21.338,211760,0
+QCAP.US,D,20240710,000000,21.33,21.41,21.33,21.385,25481,0
+QCAP.US,D,20240711,000000,21.3231,21.335,21.28,21.3002,59350,0
+QCAP.US,D,20240712,000000,21.3357,21.3357,21.3357,21.3357,51,0
+QCAP.US,D,20240715,000000,21.42,21.42,21.33,21.3449,19691,0
+QCAP.US,D,20240716,000000,21.35,21.37,21.3001,21.3545,5601,0
+QCAP.US,D,20240717,000000,21.24,21.24,21.2099,21.2099,200,0
+QCAP.US,D,20240718,000000,21.162,21.1794,21.155,21.177,4969,0
+QCAP.US,D,20240719,000000,21.16,21.16,21.1343,21.1343,10589,0
+QCAP.US,D,20240722,000000,21.195,21.2599,21.1701,21.2251,4724,0
+QCAP.US,D,20240723,000000,21.211,21.234,21.205,21.205,919,0
+QCAP.US,D,20240724,000000,21.1,21.1,20.9749,20.9749,154476,0
+QCAP.US,D,20240725,000000,21.04,21.06,20.93,20.93,7710,0
+QCAP.US,D,20240726,000000,20.9837,20.99,20.9837,20.989,5914,0
+QCAP.US,D,20240729,000000,21.01,21.02,20.99,20.99,13984,0
+QCAP.US,D,20240730,000000,20.92,20.9428,20.89,20.9428,1090,0
+QCAP.US,D,20240731,000000,21.1,21.1363,21.1,21.1363,2676,0
+QCAP.US,D,20240801,000000,20.91,20.9559,20.91,20.9559,101994,0
+QCAP.US,D,20240802,000000,20.7527,20.7853,20.72,20.7853,784,0
+QCAP.US,D,20240805,000000,20.27,20.61,20.22,20.4693,70342,0
+QCAP.US,D,20240806,000000,20.58,20.76,20.58,20.6461,26569,0
+QCAP.US,D,20240807,000000,20.61,20.61,20.5422,20.5422,4665,0
+QCAP.US,D,20240808,000000,20.72,20.7644,20.72,20.7644,1225,0
+QCAP.US,D,20240809,000000,20.8052,20.8518,20.8052,20.8518,127,0
+QCAP.US,D,20240812,000000,20.9,20.9,20.8633,20.8667,8131,0
+QCAP.US,D,20240813,000000,21.0083,21.07,21.0083,21.0634,759,0
+QCAP.US,D,20240814,000000,21.0301,21.14,21.0215,21.14,2260,0
+QCAP.US,D,20240815,000000,21.21,21.28,21.21,21.28,3134,0
+QCAP.US,D,20240816,000000,21.2708,21.2708,21.2708,21.2708,7,0
+QCAP.US,D,20240819,000000,21.3212,21.348,21.3001,21.348,1216,0
+QCAP.US,D,20240820,000000,21.33,21.37,21.33,21.3353,24171,0
+QCAP.US,D,20240821,000000,21.3599,21.365,21.34,21.365,4142,0
+QCAP.US,D,20240822,000000,21.31,21.37,21.22,21.245,20239,0
+QCAP.US,D,20240823,000000,21.29,21.36,21.2722,21.3351,39545,0
+QCAP.US,D,20240826,000000,21.35,21.35,21.285,21.285,2843,0
+QCAP.US,D,20240827,000000,21.24,21.3237,21.24,21.3237,170,0
+QCAP.US,D,20240828,000000,21.29,21.29,21.252,21.252,2078,0
+QCAP.US,D,20240829,000000,21.3342,21.358,21.2499,21.2499,2554,0
+QCAP.US,D,20240830,000000,21.28,21.33,21.28,21.33,2374,0
+QCAP.US,D,20240903,000000,21.1704,21.18,21.1111,21.1111,889,0
+QCAP.US,D,20240904,000000,21.07,21.14,21.07,21.1066,1514,0
+QCAP.US,D,20240905,000000,21.0601,21.1014,21.06,21.1014,3612,0
+QCAP.US,D,20240906,000000,21.0901,21.0901,20.9,20.9024,1684,0
+QCAP.US,D,20240909,000000,21.0123,21.0123,21.0093,21.0093,391,0
+QCAP.US,D,20240910,000000,21.04,21.0911,21.04,21.0911,1069,0
+QCAP.US,D,20240911,000000,21.015,21.2385,21.015,21.2385,11515,0
+QCAP.US,D,20240912,000000,21.2522,21.34,21.2522,21.3043,4449,0
+QCAP.US,D,20240913,000000,21.36,21.36,21.35,21.3557,1735,0
+QCAP.US,D,20240916,000000,21.3,21.335,21.3,21.335,136,0
+QCAP.US,D,20240917,000000,21.3267,21.3351,21.3,21.3351,276,0
+QCAP.US,D,20240918,000000,21.31,21.33,21.29,21.3252,8568,0
+QCAP.US,D,20240919,000000,21.4909,21.4909,21.4909,21.4909,1,0
+QCAP.US,D,20240920,000000,21.45,21.495,21.45,21.495,6191,0
+QCAP.US,D,20240923,000000,21.5427,21.5427,21.5233,21.5233,3772,0
+QCAP.US,D,20240924,000000,21.48,21.5554,21.48,21.5554,335,0
+QCAP.US,D,20240925,000000,21.53,21.565,21.53,21.565,461,0
+QCAP.US,D,20240926,000000,21.57,21.57,21.57,21.57,2204,0
+QCAP.US,D,20240927,000000,21.5801,21.6047,21.5739,21.5739,2607,0
+QCAP.US,D,20240930,000000,21.54,21.5849,21.53,21.5849,1046,0
+QCAP.US,D,20241001,000000,21.52,21.52,21.52,21.52,19272,0
+QCAP.US,D,20241002,000000,21.512,21.512,21.512,21.512,8,0
+QCAP.US,D,20241003,000000,21.46,21.4861,21.46,21.4861,1807,0
+QCAP.US,D,20241004,000000,21.56,21.57,21.54,21.565,11094,0
+QCAP.US,D,20241007,000000,21.5472,21.5472,21.5,21.5,2613,0
+QCAP.US,D,20241008,000000,21.586,21.586,21.586,21.586,164,0
+QCAP.US,D,20241009,000000,21.64,21.64,21.6,21.635,1331,0
+QCAP.US,D,20241010,000000,21.62,21.6251,21.62,21.6251,256,0
+QCAP.US,D,20241011,000000,21.6471,21.69,21.6471,21.6549,1250,0
+QCAP.US,D,20241014,000000,21.69,21.7048,21.69,21.7048,5134,0
+QCAP.US,D,20241015,000000,21.61,21.68,21.6,21.6351,7075,0
+QCAP.US,D,20241016,000000,21.6001,21.6547,21.6001,21.6547,478,0
+QCAP.US,D,20241017,000000,21.6649,21.6649,21.6649,21.6649,59,0
+QCAP.US,D,20241018,000000,21.7251,21.7251,21.715,21.715,882,0
+QCAP.US,D,20241021,000000,21.725,21.725,21.725,21.725,2,0
+QCAP.US,D,20241022,000000,21.65,21.745,21.65,21.745,726,0
+QCAP.US,D,20241023,000000,21.695,21.695,21.62,21.6525,811,0
+QCAP.US,D,20241024,000000,21.69,21.7033,21.69,21.7033,584,0
+QCAP.US,D,20241025,000000,21.74,21.74,21.72,21.7239,10495,0
+QCAP.US,D,20241028,000000,21.7316,21.7316,21.7316,21.7316,79,0
+QCAP.US,D,20241029,000000,21.7001,21.765,21.7001,21.76,36048,0
+QCAP.US,D,20241030,000000,21.754,21.78,21.73,21.7373,3523,0
+QCAP.US,D,20241031,000000,21.58,21.63,21.58,21.5974,22102,0
+QCAP.US,D,20241101,000000,21.64,21.64,21.64,21.64,800,0
+QCAP.US,D,20241104,000000,21.64,21.64,21.6,21.635,34194,0
+QCAP.US,D,20241105,000000,21.7,21.7204,21.68,21.7204,13562,0
+QCAP.US,D,20241106,000000,21.8931,21.8931,21.8931,21.8931,79,0
+QCAP.US,D,20241107,000000,21.9207,21.9605,21.9207,21.9605,1321,0
+QCAP.US,D,20241108,000000,21.9834,21.9834,21.95,21.975,10308,0
+QCAP.US,D,20241111,000000,21.9797,21.9797,21.9775,21.9775,310,0
+QCAP.US,D,20241112,000000,21.98,21.98,21.94,21.9794,1280,0
+QCAP.US,D,20241113,000000,21.9713,21.9851,21.9713,21.9851,120,0
+QCAP.US,D,20241115,000000,21.84,21.84,21.8,21.8372,1645,0
+QCAP.US,D,20241118,000000,21.8607,21.886,21.86,21.886,2176,0
+QCAP.US,D,20241119,000000,21.78,21.9351,21.75,21.9351,5966,0
+QCAP.US,D,20241120,000000,21.87,21.9063,21.84,21.9063,12730,0
+QCAP.US,D,20241121,000000,21.9001,21.946,21.9001,21.945,1278,0
+QCAP.US,D,20241122,000000,21.9348,21.9648,21.9348,21.9648,1060,0
+QCAP.US,D,20241125,000000,21.9921,22,21.98,21.9946,2607,0
+QCAP.US,D,20241126,000000,21.991,22.025,21.9802,22.025,4172,0
+QCAP.US,D,20241127,000000,21.95,22.005,21.95,21.9996,1871,0
+QCAP.US,D,20241202,000000,22.1,22.11,22.05,22.092,2823,0
+QCAP.US,D,20241203,000000,22.07,22.1309,22.07,22.12,3580,0
+QCAP.US,D,20241204,000000,22.13,22.14,22.13,22.14,2213,0
+QCAP.US,D,20241205,000000,22.1727,22.1727,22.11,22.1311,1349,0
+QCAP.US,D,20241206,000000,22.144,22.1649,22.144,22.1649,1050,0
+QCAP.US,D,20241209,000000,22.1641,22.17,22.11,22.1357,4916,0
+QCAP.US,D,20241210,000000,22.14,22.14,22.129,22.129,173,0
+QCAP.US,D,20241211,000000,22.1519,22.2,22.15,22.1849,1363,0
+QCAP.US,D,20241212,000000,22.15,22.1654,22.14,22.1654,316,0
+QCAP.US,D,20241213,000000,22.1876,22.189,22.15,22.189,1215,0
+QCAP.US,D,20241216,000000,22.17,22.2354,22.17,22.21,729,0
+QCAP.US,D,20241217,000000,22.2,22.2,22.18,22.2,3253,0
+QCAP.US,D,20241218,000000,22.16,22.2139,22.0771,22.0771,1399,0
+QCAP.US,D,20241219,000000,22.06,22.0609,22.01,22.0287,1285,0
+QCAP.US,D,20241220,000000,21.98,22.11,21.98,22.0939,1330,0
+QCAP.US,D,20241223,000000,22.08,22.14,22.06,22.14,2962,0
+QCAP.US,D,20241224,000000,22.2309,22.2309,22.18,22.215,1608,0
+QCAP.US,D,20241226,000000,22.18,22.2202,22.18,22.2202,243,0
+QCAP.US,D,20241230,000000,22.12,22.1793,22.12,22.1637,5452,0
+QCAP.US,D,20241231,000000,22.13,22.1612,22.11,22.135,2796,0
+QCAP.US,D,20250102,000000,22.071,22.1,22.07,22.1,3132,0
+QCAP.US,D,20250103,000000,22.215,22.215,22.21,22.2102,981,0
+QCAP.US,D,20250106,000000,22.2571,22.2571,22.21,22.2402,1133,0
+QCAP.US,D,20250108,000000,22.1799,22.185,22.16,22.185,4150,0
+QCAP.US,D,20250110,000000,22.1004,22.26,22.071,22.1057,5928,0
+QCAP.US,D,20250114,000000,22.12,22.12,22.115,22.115,1079,0
+QCAP.US,D,20250115,000000,22.22,22.255,22.22,22.255,501,0
+QCAP.US,D,20250116,000000,22.2667,22.2667,22.24,22.2594,2896,0
+QCAP.US,D,20250117,000000,22.32,22.32,22.29,22.3178,2069,0
+QCAP.US,D,20250121,000000,22.37,22.37,22.355,22.355,172,0
+QCAP.US,D,20250122,000000,22.41,22.41,22.35,22.39,2923,0
+QCAP.US,D,20250123,000000,22.42,22.42,22.36,22.3949,50930,0
+QCAP.US,D,20250124,000000,22.37,22.3863,22.33,22.385,52157,0
+QCAP.US,D,20250127,000000,22.29,22.29,22.24,22.27,12343,0
+QCAP.US,D,20250128,000000,22.33,22.33,22.33,22.33,630,0
+QCAP.US,D,20250129,000000,22.31,22.32,22.31,22.32,1406,0
+QCAP.US,D,20250130,000000,22.3101,22.38,22.3101,22.3533,19762,0
+QCAP.US,D,20250131,000000,22.37,22.3953,22.345,22.3498,1126,0
+QCAP.US,D,20250203,000000,22.28,22.35,22.27,22.3247,19350,0
+QCAP.US,D,20250204,000000,22.3745,22.3745,22.34,22.37,2716,0
+QCAP.US,D,20250205,000000,22.35,22.4199,22.34,22.3944,18040,0
+QCAP.US,D,20250207,000000,22.42,22.44,22.405,22.44,1675,0
+QCAP.US,D,20250210,000000,22.401,22.425,22.401,22.425,319,0
+QCAP.US,D,20250211,000000,22.4419,22.4419,22.4298,22.4298,1070,0
+QCAP.US,D,20250212,000000,22.4,22.44,22.4,22.43,2504,0
+QCAP.US,D,20250213,000000,22.46,22.47,22.46,22.46,11067,0
+QCAP.US,D,20250214,000000,22.47,22.4948,22.4601,22.4948,2023,0
+QCAP.US,D,20250218,000000,22.5,22.5,22.4948,22.4948,211,0
+QCAP.US,D,20250219,000000,22.5,22.5098,22.5,22.5098,8650,0
+QCAP.US,D,20250220,000000,22.4701,22.4999,22.4701,22.4999,331,0
+QCAP.US,D,20250221,000000,22.5,22.53,22.45,22.4548,154280,0
+QCAP.US,D,20250224,000000,22.45,22.4799,22.4401,22.4439,6243,0
+QCAP.US,D,20250225,000000,22.39,22.3986,22.39,22.3986,139,0
+QCAP.US,D,20250226,000000,22.44,22.44,22.385,22.4105,4175,0
+QCAP.US,D,20250227,000000,22.39,22.39,22.2757,22.2757,1894,0
+QCAP.US,D,20250228,000000,22.24,22.3789,22.24,22.3789,10272,0
+QCAP.US,D,20250303,000000,22.405,22.42,22.26,22.2615,4263,0
+QCAP.US,D,20250304,000000,22.17,22.2448,22.16,22.2448,454,0
+QCAP.US,D,20250305,000000,22.2799,22.36,22.2,22.3386,1901,0
+QCAP.US,D,20250306,000000,22.2238,22.28,22.12,22.12,2677,0
+QCAP.US,D,20250307,000000,22.1,22.2354,22.035,22.2354,3436,0
+QCAP.US,D,20250310,000000,21.84,21.9066,21.84,21.9066,2020,0
+QCAP.US,D,20250311,000000,21.81,21.95,21.81,21.8992,1972,0
+QCAP.US,D,20250312,000000,21.99,22.07,21.92,22.0167,9148,0
+QCAP.US,D,20250313,000000,21.95,21.95,21.78,21.827,2612,0
+QCAP.US,D,20250314,000000,22.0701,22.12,22.0701,22.12,672,0
+QCAP.US,D,20250317,000000,22.15,22.2101,22.15,22.2083,766,0
+QCAP.US,D,20250318,000000,22.04,22.05,22.0101,22.0448,1357,0
+QCAP.US,D,20250319,000000,22.121,22.2,22.121,22.2,2236,0
+QCAP.US,D,20250320,000000,22.091,22.2002,22.09,22.2002,1500,0
+QCAP.US,D,20250324,000000,22.4,22.4393,22.4,22.4393,609,0
+QCAP.US,D,20250325,000000,22.4787,22.49,22.44,22.44,1654,0
+QCAP.US,D,20250327,000000,22.3639,22.3639,22.3187,22.3187,3550,0
+QCAP.US,D,20250331,000000,21.86,22.0515,21.86,22.0515,1240,0
+QCAP.US,D,20250401,000000,22.08,22.1501,22.0005,22.1501,884,0
+QCAP.US,D,20250402,000000,22.15,22.2534,22.1416,22.2534,13382,0
+QCAP.US,D,20250403,000000,21.66,21.66,21.4939,21.4939,1037,0
+QCAP.US,D,20250404,000000,21.11,21.11,20.63,20.63,10283,0
+QCAP.US,D,20250407,000000,20.61,20.8,20.54,20.6966,30740,0
+QCAP.US,D,20250408,000000,21.0701,21.0701,20.445,20.445,9199,0
+QCAP.US,D,20250409,000000,20.56,22.0699,20.495,22.0119,20322,0
+QCAP.US,D,20250410,000000,21.6699,21.6699,21.27,21.3749,8397,0
+QCAP.US,D,20250411,000000,21.36,21.6364,21.22,21.6364,7040,0
+QCAP.US,D,20250414,000000,21.85,21.9701,21.67,21.78,5348,0
+QCAP.US,D,20250415,000000,21.86,21.89,21.76,21.8002,13751,0
+QCAP.US,D,20250416,000000,21.45,21.45,21.045,21.13,5461,0
+QCAP.US,D,20250417,000000,21.18,21.3,21.025,21.15,42457,0
+QCAP.US,D,20250421,000000,21.08,21.13,20.81,20.94,212262,0
+QCAP.US,D,20250422,000000,21.09,21.23,20.96,21.19,149697,0
+QCAP.US,D,20250423,000000,21.43,21.51,21.3315,21.38,86611,0
+QCAP.US,D,20250424,000000,21.37,21.59,21.31,21.5698,88713,0
+QCAP.US,D,20250425,000000,21.62,21.73,21.5381,21.73,101523,0
+QCAP.US,D,20250428,000000,21.6599,21.68,21.5599,21.6537,49493,0
+QCAP.US,D,20250429,000000,21.6765,21.7394,21.615,21.73,47662,0
+QCAP.US,D,20250430,000000,21.495,21.75,21.495,21.73,28164,0
+QCAP.US,D,20250501,000000,21.82,21.8599,21.79,21.8083,23432,0
+QCAP.US,D,20250502,000000,21.89,21.93,21.84,21.895,18375,0
+QCAP.US,D,20250505,000000,21.83,21.91,21.7949,21.8334,17352,0
+QCAP.US,D,20250506,000000,21.77,21.84,21.69,21.8,14383,0
+QCAP.US,D,20250507,000000,21.7501,21.8399,21.72,21.783,6164,0
+QCAP.US,D,20250508,000000,21.81,21.94,21.81,21.89,13382,0
+QCAP.US,D,20250509,000000,21.87,21.92,21.87,21.8931,13675,0
+QCAP.US,D,20250512,000000,22.08,22.1899,22.08,22.1634,9134,0
+QCAP.US,D,20250513,000000,22.1939,22.3,22.18,22.2499,14696,0
+QCAP.US,D,20250514,000000,22.23,22.3,22.22,22.29,6380,0
+QCAP.US,D,20250515,000000,22.2799,22.33,22.25,22.275,9434,0
+QCAP.US,D,20250516,000000,22.33,22.43,22.28,22.36,10633,0
+QCAP.US,D,20250519,000000,22.3,22.34,22.2,22.3137,100247,0
+QCAP.US,D,20250520,000000,22.3057,22.34,22.2716,22.2998,52758,0
+QCAP.US,D,20250521,000000,22.3,22.33,22.2132,22.2132,4233,0
+QCAP.US,D,20250527,000000,22.36,22.36,22.28,22.32,12918,0
+QCAP.US,D,20250528,000000,22.36,22.37,22.3,22.3133,4979,0
+QCAP.US,D,20250530,000000,22.3256,22.36,22.29,22.3487,9417,0
+QCAP.US,D,20250602,000000,22.37,22.39,22.26,22.3803,4823,0
+QCAP.US,D,20250603,000000,22.39,22.47,22.34,22.47,4826,0
+QCAP.US,D,20250604,000000,22.41,22.4401,22.41,22.4401,2000,0
+QCAP.US,D,20250605,000000,22.49,22.49,22.3906,22.3906,35302,0
+QCAP.US,D,20250606,000000,22.46,22.5,22.43,22.4506,7098,0
+QCAP.US,D,20250609,000000,22.49,22.52,22.4813,22.4813,3898,0
+QCAP.US,D,20250610,000000,22.4501,22.53,22.4501,22.5149,498,0
+QCAP.US,D,20250611,000000,22.58,22.58,22.4506,22.4899,5613,0
+QCAP.US,D,20250612,000000,22.505,22.54,22.47,22.5094,3657,0
+QCAP.US,D,20250613,000000,22.4922,22.4922,22.4239,22.4357,2274,0
+QCAP.US,D,20250616,000000,22.48,22.5499,22.43,22.5198,2878,0
+QCAP.US,D,20250617,000000,22.49,22.5,22.4698,22.4698,5633,0
+QCAP.US,D,20250618,000000,22.49,22.56,22.46,22.46,7721,0
+QCAP.US,D,20250620,000000,22.46,22.51,22.4511,22.4615,4169,0
+QCAP.US,D,20250623,000000,22.4842,22.5524,22.4842,22.5524,1139,0
+QCAP.US,D,20250624,000000,22.62,22.6399,22.62,22.6399,405,0
+QCAP.US,D,20250625,000000,22.63,22.73,22.63,22.6595,614,0
+QCAP.US,D,20250626,000000,22.68,22.7058,22.68,22.7058,335,0
+QCAP.US,D,20250627,000000,22.73,22.73,22.7247,22.7247,1990,0
+QCAP.US,D,20250630,000000,22.78,22.8,22.73,22.7695,4618,0
+QCAP.US,D,20250701,000000,22.75,22.78,22.7175,22.7288,1970,0
+QCAP.US,D,20250702,000000,22.71,22.8,22.7,22.75,40244,0
+QCAP.US,D,20250703,000000,22.79,22.79,22.79,22.79,64169,0
+QCAP.US,D,20250707,000000,22.81,22.81,22.7749,22.7749,299,0
+QCAP.US,D,20250708,000000,22.75,22.81,22.74,22.75,4208,0
+QCAP.US,D,20250709,000000,22.7945,22.8149,22.7945,22.8149,640,0
+QCAP.US,D,20250710,000000,22.7701,22.8149,22.7701,22.8149,106,0
+QCAP.US,D,20250711,000000,22.79,22.8124,22.76,22.8124,5227,0
+QCAP.US,D,20250714,000000,22.83,22.87,22.83,22.83,918,0
+QCAP.US,D,20250715,000000,22.88,22.88,22.8341,22.8341,1367,0
+QCAP.US,D,20250716,000000,22.7907,22.85,22.7801,22.8297,1568,0
+QCAP.US,D,20250718,000000,22.87,22.8875,22.8564,22.87,2167,0
+QCAP.US,D,20250721,000000,22.93,22.93,22.9,22.905,1170,0
+QCAP.US,D,20250722,000000,22.9065,22.9065,22.8501,22.889,23408,0
+QCAP.US,D,20250723,000000,22.9,22.9048,22.9,22.9048,509,0
+QCAP.US,D,20250724,000000,22.925,22.9266,22.9,22.9266,3015,0
+QCAP.US,D,20250725,000000,22.9694,22.9694,22.935,22.945,3988,0
+QCAP.US,D,20250728,000000,22.9711,22.98,22.9401,22.9647,3226,0
+QCAP.US,D,20250729,000000,22.99,22.99,22.9598,22.9598,1006,0
+QCAP.US,D,20250731,000000,22.95,22.95,22.93,22.93,8879,0
+QCAP.US,D,20250801,000000,22.89,22.89,22.8301,22.8747,1911,0
+QCAP.US,D,20250804,000000,22.95,22.9698,22.9327,22.9698,544,0
+QCAP.US,D,20250807,000000,22.9701,23.004,22.9701,23.004,1331,0
+QCAP.US,D,20250808,000000,23,23.0498,22.97,23.0498,1088,0
+QCAP.US,D,20250811,000000,23.055,23.055,23.0305,23.0379,2718,0
+QCAP.US,D,20250812,000000,23.1,23.1,23.0846,23.0846,357,0
+QCAP.US,D,20250813,000000,23.09,23.1272,23.08,23.1111,13226,0
+QCAP.US,D,20250814,000000,23.0878,23.095,23.08,23.08,1112,0
+QCAP.US,D,20250815,000000,23.0701,23.0869,23.0701,23.0869,1607,0
+QCAP.US,D,20250818,000000,23.07,23.0999,23.07,23.0999,298,0
+QCAP.US,D,20250819,000000,23.07,23.07,23.03,23.0487,3495,0
+QCAP.US,D,20250820,000000,23,23.06,22.99,23.0334,22234,0
+QCAP.US,D,20250821,000000,23.03,23.04,22.97,23.0051,6104,0
+QCAP.US,D,20250822,000000,23.0499,23.12,23.0499,23.1,2815,0
+QCAP.US,D,20250825,000000,23.06,23.08,23.06,23.07,4221,0
+QCAP.US,D,20250827,000000,23.0878,23.13,23.0801,23.115,1306,0
+QCAP.US,D,20250828,000000,23.125,23.14,23.09,23.1354,3417,0
+QCAP.US,D,20250829,000000,23.1099,23.1099,23.07,23.0928,2572,0
+QCAP.US,D,20250902,000000,23.04,23.07,23.01,23.0662,6510,0
+QCAP.US,D,20250903,000000,23.12,23.12,23.0744,23.0997,787,0
+QCAP.US,D,20250904,000000,23.12,23.14,23.1106,23.14,3339,0
+QCAP.US,D,20250905,000000,23.14,23.1611,23.14,23.1611,772,0
+QCAP.US,D,20250908,000000,23.175,23.1861,23.175,23.1799,577,0
+QCAP.US,D,20250909,000000,23.16,23.1844,23.16,23.1844,26050,0
+QCAP.US,D,20250910,000000,23.2069,23.2069,23.18,23.1846,1668,0
+QCAP.US,D,20250911,000000,23.21,23.2149,23.21,23.2149,1222,0
+QCAP.US,D,20250912,000000,23.22,23.2343,23.22,23.2343,478,0
+QCAP.US,D,20250915,000000,23.23,23.2362,23.2,23.2362,573,0
+QCAP.US,D,20250916,000000,23.22,23.2375,23.22,23.2364,3643,0
+QCAP.US,D,20250917,000000,23.21,23.2498,23.2001,23.2498,615,0
+QCAP.US,D,20250918,000000,23.255,23.2647,23.25,23.2647,1225,0
+QCAP.US,D,20250919,000000,23.26,23.275,23.25,23.2747,1503,0
+QCAP.US,D,20250922,000000,23.27,23.285,23.27,23.285,329,0
+QCAP.US,D,20250923,000000,23.27,23.28,23.25,23.255,1399,0
+QCAP.US,D,20250924,000000,23.24,23.2503,23.24,23.2503,1733,0
+QCAP.US,D,20250925,000000,23.25,23.255,23.2,23.255,937,0
+QCAP.US,D,20250926,000000,23.2668,23.285,23.2668,23.285,2478,0
+QCAP.US,D,20250929,000000,23.31,23.31,23.29,23.3046,718,0
+QCAP.US,D,20250930,000000,23.2601,23.32,23.2601,23.3062,1305,0
+QCAP.US,D,20251001,000000,23.3085,23.3298,23.3085,23.3298,1411,0
+QCAP.US,D,20251002,000000,23.33,23.34,23.31,23.3399,2567,0
+QCAP.US,D,20251003,000000,23.31,23.36,23.31,23.3339,6704,0
+QCAP.US,D,20251006,000000,23.338,23.37,23.3364,23.3451,17741,0
+QCAP.US,D,20251007,000000,23.36,23.36,23.3,23.3149,2240,0
+QCAP.US,D,20251008,000000,23.33,23.38,23.32,23.379,2223,0
+QCAP.US,D,20251009,000000,23.36,23.36,23.335,23.3456,788,0
+QCAP.US,D,20251010,000000,23.28,23.3,23.2335,23.2335,804,0
+QCAP.US,D,20251013,000000,23.29,23.3051,23.27,23.3051,1393,0
+QCAP.US,D,20251014,000000,23.28,23.29,23.27,23.2827,757,0
+QCAP.US,D,20251015,000000,23.3305,23.3305,23.2898,23.2898,1922,0
+QCAP.US,D,20251017,000000,23.28,23.33,23.28,23.33,976,0
+QCAP.US,D,20251020,000000,23.3577,23.375,23.3577,23.36,10600,0
+QCAP.US,D,20251021,000000,23.3819,23.3819,23.3797,23.3797,2004,0
+QCAP.US,D,20251022,000000,23.37,23.37,23.34,23.3497,2666,0
+QCAP.US,D,20251023,000000,23.37,23.39,23.3628,23.3798,1819,0
+QCAP.US,D,20251024,000000,23.41,23.45,23.41,23.4197,8052,0
+QCAP.US,D,20251027,000000,23.451,23.451,23.44,23.4497,920,0
+QCAP.US,D,20251028,000000,23.44,23.4596,23.44,23.4596,439,0
+QCAP.US,D,20251029,000000,23.46,23.4639,23.4394,23.4394,2093,0
+QCAP.US,D,20251030,000000,23.42,23.45,23.4197,23.4197,7547,0
+QCAP.US,D,20251031,000000,23.45,23.45,23.4344,23.4344,6282,0
+QCAP.US,D,20251103,000000,23.4385,23.4396,23.4385,23.4396,306,0
+QCAP.US,D,20251106,000000,23.3701,23.42,23.37,23.3714,14053,0
+QCAP.US,D,20251107,000000,23.33,23.3752,23.33,23.3752,493,0
+QCAP.US,D,20251110,000000,23.4304,23.4497,23.4101,23.4497,10948,0
+QCAP.US,D,20251112,000000,23.4106,23.45,23.4106,23.44,5408,0
+QCAP.US,D,20251113,000000,23.37,23.37,23.3695,23.3695,395,0
+QCAP.US,D,20251114,000000,23.3852,23.3852,23.385,23.385,1212,0
+QCAP.US,D,20251117,000000,23.387,23.387,23.3673,23.3673,3587,0
+QCAP.US,D,20251118,000000,23.32,23.3249,23.32,23.3249,321,0
+QCAP.US,D,20251119,000000,23.345,23.3512,23.345,23.3512,375,0
+QCAP.US,D,20251120,000000,23.37,23.37,23.2666,23.2666,7147,0
+QCAP.US,D,20251124,000000,23.37,23.4284,23.35,23.4284,11480,0
+QCAP.US,D,20251125,000000,23.3975,23.45,23.39,23.44,10469,0
+QCAP.US,D,20251126,000000,23.46,23.49,23.46,23.4896,669,0
+QCAP.US,D,20251128,000000,23.5,23.52,23.5,23.52,129,0
+QCAP.US,D,20251201,000000,23.51,23.5297,23.5001,23.5297,426,0
+QCAP.US,D,20251202,000000,23.53,23.5497,23.53,23.5497,2727,0
+QCAP.US,D,20251203,000000,23.54,23.59,23.54,23.5595,2313,0
+QCAP.US,D,20251204,000000,23.5589,23.5697,23.5388,23.5697,1185,0
+QCAP.US,D,20251205,000000,23.585,23.585,23.57,23.5848,438,0
+QCAP.US,D,20251208,000000,23.57,23.61,23.56,23.56,10739,0
+QCAP.US,D,20251209,000000,23.57,23.5845,23.57,23.5845,142,0
+QCAP.US,D,20251210,000000,23.581,23.6189,23.56,23.6189,1289,0
+QCAP.US,D,20251211,000000,23.6,23.6,23.6,23.6,158,0
+QCAP.US,D,20251212,000000,23.6,23.6,23.57,23.57,2615,0
+QCAP.US,D,20251215,000000,23.59,23.63,23.58,23.5996,1857,0
+QCAP.US,D,20251216,000000,23.5616,23.6247,23.5616,23.6247,892,0
+QCAP.US,D,20251217,000000,23.57,23.5779,23.57,23.5779,335,0
+QCAP.US,D,20251219,000000,23.6472,23.6699,23.645,23.6541,857,0
+QCAP.US,D,20251222,000000,23.68,23.75,23.6757,23.6757,5873,0
+QCAP.US,D,20251223,000000,23.7,23.7,23.68,23.6859,26469,0
+QCAP.US,D,20251226,000000,23.7005,23.7005,23.67,23.6997,740,0
+QCAP.US,D,20251229,000000,23.72,23.72,23.7197,23.7197,173,0
+QCAP.US,D,20251230,000000,23.7111,23.727,23.7,23.7197,3148,0
+QCAP.US,D,20251231,000000,23.69,23.7139,23.69,23.7139,240,0
+QCAP.US,D,20260102,000000,23.7,23.7049,23.68,23.7049,16937,0
+QCAP.US,D,20260105,000000,23.74,23.74,23.7225,23.7348,1584,0
+QCAP.US,D,20260106,000000,23.725,23.7547,23.725,23.7547,1370,0
+QCAP.US,D,20260107,000000,23.78,23.79,23.7503,23.7503,2668,0
+QCAP.US,D,20260108,000000,23.74,23.7497,23.73,23.7497,5813,0
+QCAP.US,D,20260109,000000,23.755,23.765,23.735,23.7648,2692,0
+QCAP.US,D,20260112,000000,23.775,23.7999,23.75,23.7798,8121,0
+QCAP.US,D,20260113,000000,23.765,23.8,23.74,23.7731,8261,0
+QCAP.US,D,20260114,000000,23.71,23.755,23.71,23.7446,5913,0
+QCAP.US,D,20260115,000000,23.77,23.82,23.76,23.7697,21727,0
+QCAP.US,D,20260116,000000,23.7675,23.775,23.7501,23.7697,10594,0
+QCAP.US,D,20260120,000000,23.73,23.74,23.7,23.7345,2351,0
+QCAP.US,D,20260121,000000,23.75,23.7865,23.74,23.7865,3668,0
+QCAP.US,D,20260122,000000,23.79,23.82,23.78,23.79,5450,0
+QCAP.US,D,20260123,000000,23.825,23.825,23.81,23.8107,656,0
+QCAP.US,D,20260126,000000,23.82,23.85,23.77,23.8151,1947,0
+QCAP.US,D,20260127,000000,23.82,23.8411,23.8,23.8373,1262,0
+QCAP.US,D,20260128,000000,23.84,23.84,23.8296,23.8296,2718,0
+QCAP.US,D,20260129,000000,23.81,23.8242,23.81,23.8242,2147,0
+QCAP.US,D,20260130,000000,23.82,23.82,23.8185,23.8185,928,0
+QCAP.US,D,20260202,000000,23.83,23.8398,23.74,23.8398,736,0
+QCAP.US,D,20260203,000000,23.83,23.83,23.8,23.8144,1873,0
+QCAP.US,D,20260204,000000,23.8,23.8,23.77,23.7865,1090,0
+QCAP.US,D,20260205,000000,23.73,23.76,23.73,23.73,1154,0
+QCAP.US,D,20260206,000000,23.79,23.8194,23.7508,23.8194,5319,0
+QCAP.US,D,20260209,000000,23.86,23.86,23.8396,23.8396,397,0
+QCAP.US,D,20260210,000000,23.8318,23.8357,23.78,23.8357,1787,0
+QCAP.US,D,20260211,000000,23.85,23.85,23.83,23.8467,1668,0
+QCAP.US,D,20260212,000000,23.82,23.83,23.7958,23.7958,3919,0
+QCAP.US,D,20260213,000000,23.795,23.83,23.795,23.8105,1690,0
+QCAP.US,D,20260217,000000,23.81,23.8297,23.81,23.8297,1221,0
+QCAP.US,D,20260218,000000,23.83,23.85,23.83,23.83,2440,0
diff --git a/daily/us/nyse stocks/2/qsu.us.txt b/daily/us/nyse stocks/2/qsu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..412878cce8719ea86acc33b6c2c550516a22cc2b
--- /dev/null
+++ b/daily/us/nyse stocks/2/qsu.us.txt	
@@ -0,0 +1,83 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QSU.US,D,20251021,000000,18.8,20.16,18.3,18.4937,25176,0
+QSU.US,D,20251022,000000,17.14,17.24,12.765,13.76,268333,0
+QSU.US,D,20251023,000000,15.98,17.4094,14.4987,16.01,164566,0
+QSU.US,D,20251024,000000,16.8725,21.03,16.6563,20.6792,710757,0
+QSU.US,D,20251027,000000,20.99,22.259,19.27,19.38,391097,0
+QSU.US,D,20251028,000000,19.83,19.83,16.43,17.785,468092,0
+QSU.US,D,20251029,000000,17.92,19.36,17.1504,18.2,254305,0
+QSU.US,D,20251030,000000,17.19,18.78,16.88,18.065,173331,0
+QSU.US,D,20251031,000000,18.73,24.46,18.2,24.1,808001,0
+QSU.US,D,20251103,000000,22.19,22.38,17.41,18.225,538179,0
+QSU.US,D,20251104,000000,16.62,17.68,15.0601,16.53,367253,0
+QSU.US,D,20251105,000000,17.49,21.33,16.8201,20,583751,0
+QSU.US,D,20251106,000000,19.37,19.67,17.07,17.17,238252,0
+QSU.US,D,20251107,000000,16.59,18.75,14.86,18.75,481183,0
+QSU.US,D,20251110,000000,19.8,20.8089,15.37,17.88,427453,0
+QSU.US,D,20251111,000000,17.3,17.54,15.68,17.0901,303718,0
+QSU.US,D,20251112,000000,17.37,17.67,14.28,14.4,496360,0
+QSU.US,D,20251113,000000,13.86,13.93,12.12,12.25,424328,0
+QSU.US,D,20251114,000000,11.24,13.1,10.8203,12.01,412440,0
+QSU.US,D,20251117,000000,11.38,12.56,10.6,11.14,250538,0
+QSU.US,D,20251118,000000,10.64,11.95,10.2211,11.16,213975,0
+QSU.US,D,20251119,000000,10.33,10.92,9.79,10.2013,342106,0
+QSU.US,D,20251120,000000,10.84,11.5,8.96,9.03,409259,0
+QSU.US,D,20251121,000000,8.84,9.03,7.21,8.59,377096,0
+QSU.US,D,20251124,000000,8.61,9.285,8.44,9.1,400257,0
+QSU.US,D,20251125,000000,9.01,9.26,8.3085,9.165,202331,0
+QSU.US,D,20251126,000000,9.4,9.62,9.05,9.46,359900,0
+QSU.US,D,20251128,000000,9.66,10.05,9.3447,9.71,396756,0
+QSU.US,D,20251201,000000,9.01,9.39,8.61,8.8395,173034,0
+QSU.US,D,20251202,000000,9.05,9.7,8.968,9.51,351365,0
+QSU.US,D,20251203,000000,9.5,9.9405,8.85,9.86,235759,0
+QSU.US,D,20251204,000000,9.4315,10.85,9.39,10.7293,479261,0
+QSU.US,D,20251205,000000,10.42,10.75,10,10.02,405316,0
+QSU.US,D,20251208,000000,10.22,10.38,9.798,10.08,209592,0
+QSU.US,D,20251209,000000,9.7,10.69,9.7,10.3,113067,0
+QSU.US,D,20251210,000000,10.01,10.315,9.3401,9.87,155259,0
+QSU.US,D,20251211,000000,9.43,10.3,8.89,10.29,234609,0
+QSU.US,D,20251212,000000,10,10.293,8.67,8.71,191891,0
+QSU.US,D,20251215,000000,8.72,8.8,7.2316,7.2345,388910,0
+QSU.US,D,20251216,000000,6.85,7.56,6.85,7.3544,252914,0
+QSU.US,D,20251217,000000,8.06,8.82,7.09,7.15,696205,0
+QSU.US,D,20251218,000000,7.64,8.19,7.4,7.5,200960,0
+QSU.US,D,20251219,000000,7.74,8.24,7.64,7.98,175004,0
+QSU.US,D,20251222,000000,8.28,8.48,7.96,8.06,332137,0
+QSU.US,D,20251223,000000,7.66,8.46,7.66,7.9424,153693,0
+QSU.US,D,20251224,000000,7.91,7.91,7.5344,7.67,100683,0
+QSU.US,D,20251226,000000,7.51,7.575,7.19,7.24,40484,0
+QSU.US,D,20251229,000000,6.88,7.295,6.71,6.84,305252,0
+QSU.US,D,20251230,000000,6.8076,6.921419,6.53,6.54,109704,0
+QSU.US,D,20251231,000000,6.58,6.7,6.43,6.56,98715,0
+QSU.US,D,20260102,000000,6.67,7.35,6.44,7.35,298387,0
+QSU.US,D,20260105,000000,7.56,7.99,7.36,7.71,272315,0
+QSU.US,D,20260106,000000,7.8,8.0734,7.219,7.68,292072,0
+QSU.US,D,20260107,000000,7.5,7.66,7.05,7.13,140779,0
+QSU.US,D,20260108,000000,7,7.5496,6.91,7.07,168408,0
+QSU.US,D,20260109,000000,7.07,7.19,6.63,6.74,257020,0
+QSU.US,D,20260112,000000,6.61,7.05,6.48,6.84,136592,0
+QSU.US,D,20260113,000000,6.94,7.05,6.2,6.7199,210867,0
+QSU.US,D,20260114,000000,6.46,6.97,6.32,6.94,154289,0
+QSU.US,D,20260115,000000,6.94,7.1598,6.36,6.38,196567,0
+QSU.US,D,20260116,000000,6.38,6.7498,6.05,6.54,217777,0
+QSU.US,D,20260120,000000,6,6.7399,5.95,6.18,377668,0
+QSU.US,D,20260121,000000,6.62,7.53,6.38,7.13,412076,0
+QSU.US,D,20260122,000000,7.7,8.24,6.69,6.81,509651,0
+QSU.US,D,20260123,000000,6.99,6.99,6.23,6.255,491494,0
+QSU.US,D,20260126,000000,6.21,6.21,5.62,5.73,203137,0
+QSU.US,D,20260127,000000,5.835,5.966,5.6147,5.966,170504,0
+QSU.US,D,20260128,000000,6.0795,6.08,5.49,5.7,256612,0
+QSU.US,D,20260129,000000,5.6,5.8569,5.2,5.59,159748,0
+QSU.US,D,20260130,000000,5.35,5.495,4.4101,4.43,1099636,0
+QSU.US,D,20260202,000000,4.43,4.4701,4.21,4.26,165468,0
+QSU.US,D,20260203,000000,4.36,4.61,4.0748,4.45,208023,0
+QSU.US,D,20260204,000000,4.355,4.41,3.7501,4.08,340616,0
+QSU.US,D,20260205,000000,3.8,3.89,3.34,3.38,733311,0
+QSU.US,D,20260206,000000,3.64,3.98,3.64,3.96,274288,0
+QSU.US,D,20260209,000000,4.87,4.92,4.39,4.66,490511,0
+QSU.US,D,20260210,000000,4.5,4.86,4.4,4.41,288239,0
+QSU.US,D,20260211,000000,4.53,4.53,4.06,4.29,587641,0
+QSU.US,D,20260212,000000,3.6,4.05,3.25,3.26,540234,0
+QSU.US,D,20260213,000000,3.32,3.475,3.18,3.18,153331,0
+QSU.US,D,20260217,000000,2.94,3.0699,2.7493,2.7493,376029,0
+QSU.US,D,20260218,000000,2.74,2.86,2.57,2.72,224738,0
diff --git a/daily/us/nyse stocks/2/qtwo.us.txt b/daily/us/nyse stocks/2/qtwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6f04fc5fac1f467607be0e46db436549f092e97
--- /dev/null
+++ b/daily/us/nyse stocks/2/qtwo.us.txt	
@@ -0,0 +1,2998 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QTWO.US,D,20140320,000000,16.25,17.38,15.15,15.17,12593142,0
+QTWO.US,D,20140321,000000,15.44,16.37,15.22,16.13,1224300,0
+QTWO.US,D,20140324,000000,16.22,16.22,15.25,15.5,442422,0
+QTWO.US,D,20140325,000000,15.5,15.68,14.41,15.53,1006800,0
+QTWO.US,D,20140326,000000,15.55,15.55,14.75,15,318200,0
+QTWO.US,D,20140327,000000,14.88,15.3,14.75,15.02,138854,0
+QTWO.US,D,20140328,000000,15,15.15,14.8,15.1,218281,0
+QTWO.US,D,20140331,000000,15.17,15.55,15,15.53,89158,0
+QTWO.US,D,20140401,000000,15.6,16.69,15.5,16.61,279972,0
+QTWO.US,D,20140402,000000,16.74,16.94,16.59,16.92,258845,0
+QTWO.US,D,20140403,000000,16.92,16.96,16.49,16.56,138759,0
+QTWO.US,D,20140404,000000,16.4,16.62,15.26,16.19,278130,0
+QTWO.US,D,20140407,000000,16.09,16.19,14.65,14.86,537832,0
+QTWO.US,D,20140408,000000,15.4,15.61,13.31,13.72,408399,0
+QTWO.US,D,20140409,000000,14,14,13.2,13.92,267744,0
+QTWO.US,D,20140410,000000,14.04,14.44,13.23,14.12,275336,0
+QTWO.US,D,20140411,000000,13.84,13.94,13.52,13.68,206236,0
+QTWO.US,D,20140414,000000,13.75,14.49,13.69,13.84,308119,0
+QTWO.US,D,20140415,000000,13.97,13.97,12.75,13.36,281411,0
+QTWO.US,D,20140416,000000,13.59,13.85,12.86,13.01,212520,0
+QTWO.US,D,20140417,000000,13.03,13.13,12.91,13.06,191055,0
+QTWO.US,D,20140421,000000,13.17,13.68,13.14,13.58,61136,0
+QTWO.US,D,20140422,000000,13.66,13.66,12.92,13.48,129448,0
+QTWO.US,D,20140423,000000,13.53,13.61,13.05,13.1,72614,0
+QTWO.US,D,20140424,000000,13.04,13.39,12.95,13.2,161168,0
+QTWO.US,D,20140425,000000,13.2,13.28,13.1,13.25,57022,0
+QTWO.US,D,20140428,000000,13.21,13.6,12.91,12.99,161466,0
+QTWO.US,D,20140429,000000,13.19,13.19,12.4,12.44,293242,0
+QTWO.US,D,20140430,000000,12.34,12.59,11.54,12.28,249415,0
+QTWO.US,D,20140501,000000,12.2,12.86,12.15,12.74,95264,0
+QTWO.US,D,20140502,000000,12.72,12.72,12.26,12.35,82800,0
+QTWO.US,D,20140505,000000,12.33,12.4,11.8,12.03,202666,0
+QTWO.US,D,20140506,000000,12.03,12.1,11.79,12,98170,0
+QTWO.US,D,20140507,000000,11.95,12.12,11.47,11.59,274248,0
+QTWO.US,D,20140508,000000,11.51,11.89,10.4,10.65,345244,0
+QTWO.US,D,20140509,000000,11.1,11.51,9.62,10.03,930113,0
+QTWO.US,D,20140512,000000,10.03,10.59,10.03,10.39,253187,0
+QTWO.US,D,20140513,000000,10.43,11.18,10.41,11.05,171899,0
+QTWO.US,D,20140514,000000,11.04,11.78,10.87,11.27,162594,0
+QTWO.US,D,20140515,000000,11.23,11.49,10.87,11.31,113603,0
+QTWO.US,D,20140516,000000,11.27,11.85,11,11.74,112969,0
+QTWO.US,D,20140519,000000,11.79,12.25,11.66,12.03,60419,0
+QTWO.US,D,20140520,000000,11.99,12.15,11.65,11.82,121980,0
+QTWO.US,D,20140521,000000,11.85,12.2,11.7,11.72,71420,0
+QTWO.US,D,20140522,000000,11.78,12.3,11.54,12.01,89266,0
+QTWO.US,D,20140523,000000,12.08,12.74,12.04,12.69,65535,0
+QTWO.US,D,20140527,000000,12.65,12.84,12.46,12.73,64775,0
+QTWO.US,D,20140528,000000,12.65,13.1,12.65,12.91,78958,0
+QTWO.US,D,20140529,000000,13.01,13.2,12.62,13.13,57867,0
+QTWO.US,D,20140530,000000,13.03,13.2,12.89,13.15,67994,0
+QTWO.US,D,20140602,000000,13.04,13.66,12.54,13.46,143105,0
+QTWO.US,D,20140603,000000,13.31,13.87,13.24,13.37,95420,0
+QTWO.US,D,20140604,000000,13.41,13.85,13.05,13.75,140486,0
+QTWO.US,D,20140605,000000,13.7,14.49,13.28,14.22,213615,0
+QTWO.US,D,20140606,000000,14.16,15.06,14.01,14.85,231208,0
+QTWO.US,D,20140609,000000,14.77,15.35,14.59,14.98,89810,0
+QTWO.US,D,20140610,000000,14.97,15.05,14.63,14.78,59700,0
+QTWO.US,D,20140611,000000,14.74,15,14.29,14.57,125497,0
+QTWO.US,D,20140612,000000,14.59,15.16,14.59,15.07,109044,0
+QTWO.US,D,20140613,000000,15,15.72,14.96,15.5,119949,0
+QTWO.US,D,20140616,000000,15.58,16.11,15,15.11,140115,0
+QTWO.US,D,20140617,000000,15.12,15.49,14.95,15.49,110186,0
+QTWO.US,D,20140618,000000,15.42,15.46,14.56,14.87,146998,0
+QTWO.US,D,20140619,000000,15.11,15.47,14.99,15.41,80476,0
+QTWO.US,D,20140620,000000,15.41,15.92,15.31,15.88,299631,0
+QTWO.US,D,20140623,000000,15.95,16.06,15.72,15.94,87476,0
+QTWO.US,D,20140624,000000,15.91,15.94,15.05,15.28,87360,0
+QTWO.US,D,20140625,000000,15.1,15.4,14.9,14.92,50031,0
+QTWO.US,D,20140626,000000,14.88,14.94,14.02,14.83,91961,0
+QTWO.US,D,20140627,000000,14.81,14.97,14.01,14.12,934022,0
+QTWO.US,D,20140630,000000,14.15,14.41,13.56,14.26,192625,0
+QTWO.US,D,20140701,000000,14.18,14.63,14.09,14.54,175547,0
+QTWO.US,D,20140702,000000,14.49,14.77,14.36,14.66,82700,0
+QTWO.US,D,20140703,000000,14.68,15.05,14.51,15.04,33529,0
+QTWO.US,D,20140707,000000,14.98,15.11,14.5,14.57,84384,0
+QTWO.US,D,20140708,000000,14.51,14.51,13.63,13.86,261932,0
+QTWO.US,D,20140709,000000,13.91,14.01,13.64,13.83,194547,0
+QTWO.US,D,20140710,000000,13.52,13.79,13.02,13.65,90993,0
+QTWO.US,D,20140711,000000,13.57,13.82,13.51,13.7,39577,0
+QTWO.US,D,20140714,000000,13.8,13.8,13.5,13.58,57011,0
+QTWO.US,D,20140715,000000,13.64,13.8,13.28,13.63,141204,0
+QTWO.US,D,20140716,000000,13.72,13.8,13.42,13.7,62251,0
+QTWO.US,D,20140717,000000,13.59,13.71,13.02,13.13,64584,0
+QTWO.US,D,20140718,000000,13.07,13.84,13.07,13.75,129181,0
+QTWO.US,D,20140721,000000,13.69,13.69,13.44,13.55,61612,0
+QTWO.US,D,20140722,000000,13.58,14.26,13.58,13.96,302537,0
+QTWO.US,D,20140723,000000,14.05,14.2,13.87,14.05,241998,0
+QTWO.US,D,20140724,000000,14,14.18,13.72,13.94,181980,0
+QTWO.US,D,20140725,000000,13.78,14.06,13.71,13.79,120703,0
+QTWO.US,D,20140728,000000,13.75,13.8,13.2,13.38,52194,0
+QTWO.US,D,20140729,000000,13.38,13.53,13.14,13.17,49543,0
+QTWO.US,D,20140730,000000,13.23,13.37,13.05,13.24,386140,0
+QTWO.US,D,20140731,000000,13.06,13.59,13.06,13.17,75845,0
+QTWO.US,D,20140801,000000,13.15,13.23,12.81,13.14,189828,0
+QTWO.US,D,20140804,000000,13.22,13.45,13.13,13.27,111468,0
+QTWO.US,D,20140805,000000,13.25,13.3,12.44,12.68,120818,0
+QTWO.US,D,20140806,000000,12.63,12.9,12.51,12.84,71165,0
+QTWO.US,D,20140807,000000,12.95,13.1,12.46,12.99,103237,0
+QTWO.US,D,20140808,000000,13.62,15.76,13.39,15.34,467167,0
+QTWO.US,D,20140811,000000,15.47,15.53,14.53,15.23,238715,0
+QTWO.US,D,20140812,000000,15.13,16.05,14.75,16.02,232901,0
+QTWO.US,D,20140813,000000,16.03,16.89,15.77,16.62,190807,0
+QTWO.US,D,20140814,000000,16.69,16.86,15.96,16.11,88703,0
+QTWO.US,D,20140815,000000,16.29,16.29,15.86,16.18,53227,0
+QTWO.US,D,20140818,000000,16.43,16.52,16.11,16.2,78340,0
+QTWO.US,D,20140819,000000,16.22,16.43,15.84,16.25,82872,0
+QTWO.US,D,20140820,000000,16.16,16.16,15.64,15.66,43835,0
+QTWO.US,D,20140821,000000,15.57,16.21,15.32,16.08,98708,0
+QTWO.US,D,20140822,000000,16.07,16.3,15.85,16.22,77633,0
+QTWO.US,D,20140825,000000,16.31,16.69,15.87,15.96,81964,0
+QTWO.US,D,20140826,000000,15.93,16.07,15.43,15.49,125262,0
+QTWO.US,D,20140827,000000,15.54,15.54,14.76,15.42,187859,0
+QTWO.US,D,20140828,000000,15.29,15.65,14.79,15.16,125000,0
+QTWO.US,D,20140829,000000,15.15,15.49,14.72,14.76,70568,0
+QTWO.US,D,20140902,000000,14.84,15.22,14.26,14.59,122644,0
+QTWO.US,D,20140903,000000,14.62,14.85,14.58,14.67,73369,0
+QTWO.US,D,20140904,000000,14.59,15.16,14.57,15.06,83715,0
+QTWO.US,D,20140905,000000,15.06,15.2,14.5,14.96,167977,0
+QTWO.US,D,20140908,000000,14.99,15.12,14.57,15.07,133136,0
+QTWO.US,D,20140909,000000,14.94,14.98,14.56,14.9,93118,0
+QTWO.US,D,20140910,000000,14.87,15.15,14.87,15.02,95475,0
+QTWO.US,D,20140911,000000,14.97,15.47,14.9,15.32,134305,0
+QTWO.US,D,20140912,000000,15.34,15.66,15.32,15.58,67874,0
+QTWO.US,D,20140915,000000,15.61,15.75,15.29,15.32,119922,0
+QTWO.US,D,20140916,000000,15.33,15.7,15.25,15.61,157787,0
+QTWO.US,D,20140917,000000,15.65,16.38,15.65,16.09,106250,0
+QTWO.US,D,20140918,000000,16.11,16.21,15.4,15.9,266124,0
+QTWO.US,D,20140919,000000,15.93,16.07,14.93,15.44,103126,0
+QTWO.US,D,20140922,000000,15.33,15.33,14.09,14.66,87100,0
+QTWO.US,D,20140923,000000,14.56,15.13,14.21,14.26,95437,0
+QTWO.US,D,20140924,000000,14.21,14.37,13.79,14.19,161780,0
+QTWO.US,D,20140925,000000,14.24,14.3,13.82,14.08,87509,0
+QTWO.US,D,20140926,000000,14.08,14.2,13.98,14.06,40508,0
+QTWO.US,D,20140929,000000,13.88,14.26,13.79,13.91,55053,0
+QTWO.US,D,20140930,000000,13.77,14.26,13.77,14,61015,0
+QTWO.US,D,20141001,000000,13.97,14.46,13.75,14.38,115616,0
+QTWO.US,D,20141002,000000,14.34,15.03,14.29,14.95,72492,0
+QTWO.US,D,20141003,000000,15.13,15.24,14.81,14.85,93281,0
+QTWO.US,D,20141006,000000,14.93,14.93,14.44,14.65,91274,0
+QTWO.US,D,20141007,000000,14.56,14.56,14.23,14.36,80051,0
+QTWO.US,D,20141008,000000,14.29,14.7,13.93,14.49,97033,0
+QTWO.US,D,20141009,000000,14.49,14.49,13.71,13.89,124248,0
+QTWO.US,D,20141010,000000,13.77,14,13.25,13.36,118193,0
+QTWO.US,D,20141013,000000,13.32,14.01,13.11,13.48,71483,0
+QTWO.US,D,20141014,000000,13.61,14.35,13.61,14.01,61377,0
+QTWO.US,D,20141015,000000,13.76,14.45,13.57,14.24,110001,0
+QTWO.US,D,20141016,000000,13.99,14.88,13.99,14.32,80115,0
+QTWO.US,D,20141017,000000,14.54,14.72,13.89,14,94381,0
+QTWO.US,D,20141020,000000,13.87,14.08,13.35,13.99,65268,0
+QTWO.US,D,20141021,000000,13.99,14.02,13.03,13.99,89346,0
+QTWO.US,D,20141022,000000,13.99,14.13,13.72,13.93,42548,0
+QTWO.US,D,20141023,000000,13.9,14.3,13.84,14.07,103972,0
+QTWO.US,D,20141024,000000,14.11,14.49,14.02,14.43,47458,0
+QTWO.US,D,20141027,000000,14.41,14.41,14.03,14.36,36528,0
+QTWO.US,D,20141028,000000,14.49,14.73,14.38,14.56,64353,0
+QTWO.US,D,20141029,000000,14.62,14.85,14.35,14.51,50790,0
+QTWO.US,D,20141030,000000,14.46,14.83,14.27,14.56,49753,0
+QTWO.US,D,20141031,000000,14.93,15.3,14.79,15.09,161226,0
+QTWO.US,D,20141103,000000,15.04,15.23,14.5,14.72,81262,0
+QTWO.US,D,20141104,000000,14.67,15.08,14.5,14.92,95036,0
+QTWO.US,D,20141105,000000,15.12,15.2,14.61,15.07,223559,0
+QTWO.US,D,20141106,000000,14.95,15.34,14.95,15.1,144471,0
+QTWO.US,D,20141107,000000,15.5,19.43,15.46,18.87,1006877,0
+QTWO.US,D,20141110,000000,18.65,18.85,17.7,17.91,360714,0
+QTWO.US,D,20141111,000000,17.02,17.68,16.6,17.46,449841,0
+QTWO.US,D,20141112,000000,17.43,17.94,16.89,17.91,169478,0
+QTWO.US,D,20141113,000000,17.91,18.4,17.67,18.05,434968,0
+QTWO.US,D,20141114,000000,18.01,18.9,17.91,18.9,380119,0
+QTWO.US,D,20141117,000000,18.83,19,18.56,19,171557,0
+QTWO.US,D,20141118,000000,18.87,19.27,18.75,19.03,239914,0
+QTWO.US,D,20141119,000000,19,19.15,18.91,19,114941,0
+QTWO.US,D,20141120,000000,19,19.39,18.87,19.34,122436,0
+QTWO.US,D,20141121,000000,19.5,19.5,18.94,18.99,125317,0
+QTWO.US,D,20141124,000000,19,19.18,18.25,18.66,395765,0
+QTWO.US,D,20141125,000000,18.72,18.97,18.42,18.95,258133,0
+QTWO.US,D,20141126,000000,19.07,19.31,18.86,19.19,68119,0
+QTWO.US,D,20141128,000000,19.15,19.35,18.57,18.59,89962,0
+QTWO.US,D,20141201,000000,18.64,19.04,18.4,18.93,219056,0
+QTWO.US,D,20141202,000000,18.75,19.1,18.21,18.92,222188,0
+QTWO.US,D,20141203,000000,18.95,20.22,18.94,19.62,216467,0
+QTWO.US,D,20141204,000000,19.64,19.93,19.08,19.39,137441,0
+QTWO.US,D,20141205,000000,19.35,19.76,19.1,19.72,83238,0
+QTWO.US,D,20141208,000000,19.61,19.77,19.1,19.41,108714,0
+QTWO.US,D,20141209,000000,19.2,19.63,18.78,19.44,93728,0
+QTWO.US,D,20141210,000000,19.33,19.33,18.59,19.02,109357,0
+QTWO.US,D,20141211,000000,19.06,19.45,18.8,19.12,85631,0
+QTWO.US,D,20141212,000000,18.88,19.02,17.96,18.06,117246,0
+QTWO.US,D,20141215,000000,18.11,18.45,17.63,17.82,106245,0
+QTWO.US,D,20141216,000000,17.77,18.05,17.57,17.82,172696,0
+QTWO.US,D,20141217,000000,17.79,18.86,17.79,18.61,138214,0
+QTWO.US,D,20141218,000000,18.81,19.01,18.48,19,153806,0
+QTWO.US,D,20141219,000000,19,20,18.59,19.73,131540,0
+QTWO.US,D,20141222,000000,19.64,19.76,19,19.31,68642,0
+QTWO.US,D,20141223,000000,19.38,20.48,19.22,20.3,165749,0
+QTWO.US,D,20141224,000000,20.42,20.42,20.06,20.09,12687,0
+QTWO.US,D,20141226,000000,20.08,20.31,19.64,20,37754,0
+QTWO.US,D,20141229,000000,19.94,20.03,18.67,19.39,152891,0
+QTWO.US,D,20141230,000000,19.31,19.38,18.74,19,76167,0
+QTWO.US,D,20141231,000000,19.14,19.52,18.81,18.84,95020,0
+QTWO.US,D,20150102,000000,18.98,18.99,18.26,18.89,106340,0
+QTWO.US,D,20150105,000000,19,19.74,18.72,18.86,185811,0
+QTWO.US,D,20150106,000000,18.97,18.97,18,18.31,56344,0
+QTWO.US,D,20150107,000000,18.52,18.79,18.31,18.7,104700,0
+QTWO.US,D,20150108,000000,18.96,19.45,18.65,19.37,48840,0
+QTWO.US,D,20150109,000000,19.4,19.4,18.99,19.07,47015,0
+QTWO.US,D,20150112,000000,19.07,19.36,18.91,19.07,64982,0
+QTWO.US,D,20150113,000000,19.23,19.23,18.18,18.52,53881,0
+QTWO.US,D,20150114,000000,18.28,19.02,18.16,18.89,93910,0
+QTWO.US,D,20150115,000000,19.01,19.01,17.87,18.16,106992,0
+QTWO.US,D,20150116,000000,18.18,19.01,17.87,18.55,134200,0
+QTWO.US,D,20150120,000000,18.49,18.73,17.9,18.47,58508,0
+QTWO.US,D,20150121,000000,18.49,18.78,17.84,18.26,39407,0
+QTWO.US,D,20150122,000000,18.33,18.48,17.81,17.99,50465,0
+QTWO.US,D,20150123,000000,18.05,18.17,17.51,17.61,43511,0
+QTWO.US,D,20150126,000000,17.62,17.83,17.35,17.83,37043,0
+QTWO.US,D,20150127,000000,17.64,18.06,17.26,17.7,79237,0
+QTWO.US,D,20150128,000000,17.72,17.85,17.37,17.47,70266,0
+QTWO.US,D,20150129,000000,17.42,17.7,17.04,17.53,42102,0
+QTWO.US,D,20150130,000000,17.33,18,17.28,17.88,58479,0
+QTWO.US,D,20150202,000000,18,18.08,17.77,17.98,126523,0
+QTWO.US,D,20150203,000000,18.15,18.28,17.95,18.18,110046,0
+QTWO.US,D,20150204,000000,18.16,18.25,18.01,18.08,50958,0
+QTWO.US,D,20150205,000000,18.35,18.5,18.04,18.42,195184,0
+QTWO.US,D,20150206,000000,19.05,19.5,18.24,19.42,339331,0
+QTWO.US,D,20150209,000000,19.38,19.71,19,19.03,114561,0
+QTWO.US,D,20150210,000000,19.09,19.09,18.71,19.04,119482,0
+QTWO.US,D,20150211,000000,19.08,19.49,18.9,19.01,87316,0
+QTWO.US,D,20150212,000000,19.17,19.31,18.97,19.08,63510,0
+QTWO.US,D,20150213,000000,19.1,20.94,19.09,20.73,309538,0
+QTWO.US,D,20150217,000000,20.5,20.72,19.92,20.41,111736,0
+QTWO.US,D,20150218,000000,20.27,20.86,20.27,20.5,92915,0
+QTWO.US,D,20150219,000000,20.41,20.57,20.24,20.45,88322,0
+QTWO.US,D,20150220,000000,20.48,20.68,20.13,20.19,50361,0
+QTWO.US,D,20150223,000000,20.06,20.46,19.64,20.33,75514,0
+QTWO.US,D,20150224,000000,19.98,20.48,19.73,20.31,87699,0
+QTWO.US,D,20150225,000000,20.17,21.57,20.06,20.66,211555,0
+QTWO.US,D,20150226,000000,20.72,21.96,20.56,21.02,395963,0
+QTWO.US,D,20150227,000000,20.9,20.96,19.75,19.81,3524630,0
+QTWO.US,D,20150302,000000,19.79,20.8,19.62,20.69,339700,0
+QTWO.US,D,20150303,000000,20.46,20.64,20.03,20.49,151900,0
+QTWO.US,D,20150304,000000,20.4,20.82,19.94,20.69,178200,0
+QTWO.US,D,20150305,000000,20.75,20.9,20.32,20.82,168100,0
+QTWO.US,D,20150306,000000,20.71,20.9,20.47,20.48,373600,0
+QTWO.US,D,20150309,000000,20.46,20.65,20.05,20.35,154300,0
+QTWO.US,D,20150310,000000,20.17,20.8,20.14,20.64,118000,0
+QTWO.US,D,20150311,000000,20.66,20.8,20.36,20.74,104200,0
+QTWO.US,D,20150312,000000,20.75,21.44,20.62,21.37,158300,0
+QTWO.US,D,20150313,000000,21.28,21.5,20.99,21.36,77300,0
+QTWO.US,D,20150316,000000,21.32,21.5,21.02,21.17,109600,0
+QTWO.US,D,20150317,000000,21.2,21.62,21,21.45,94400,0
+QTWO.US,D,20150318,000000,21.16,21.81,21.16,21.75,98400,0
+QTWO.US,D,20150319,000000,21.58,21.85,21.4,21.56,52300,0
+QTWO.US,D,20150320,000000,21.74,21.89,21.47,21.65,123300,0
+QTWO.US,D,20150323,000000,21.57,21.66,21.33,21.5,67600,0
+QTWO.US,D,20150324,000000,21.53,21.73,21.36,21.42,64900,0
+QTWO.US,D,20150325,000000,21.44,21.52,20.24,20.38,138500,0
+QTWO.US,D,20150326,000000,20.27,20.92,20.27,20.69,60400,0
+QTWO.US,D,20150327,000000,20.74,21.28,20.46,21.16,99100,0
+QTWO.US,D,20150330,000000,21.16,21.6,20.76,21.44,171900,0
+QTWO.US,D,20150331,000000,21.24,21.54,21,21.14,131500,0
+QTWO.US,D,20150401,000000,21.1,21.28,20.97,21.26,101100,0
+QTWO.US,D,20150402,000000,21.33,21.65,21.07,21.52,88600,0
+QTWO.US,D,20150406,000000,21.33,21.5,20.75,20.97,130000,0
+QTWO.US,D,20150407,000000,20.9,21.1,20.46,20.66,94366,0
+QTWO.US,D,20150408,000000,20.59,20.83,20.39,20.61,116800,0
+QTWO.US,D,20150409,000000,20.62,20.94,20.24,20.39,273344,0
+QTWO.US,D,20150410,000000,20.3,20.37,19.56,20.14,471900,0
+QTWO.US,D,20150413,000000,20.2,20.41,19.95,20.25,86700,0
+QTWO.US,D,20150414,000000,20.02,20.25,20,20.11,93900,0
+QTWO.US,D,20150415,000000,20.24,20.38,19.96,20.07,96180,0
+QTWO.US,D,20150416,000000,20.1,20.2,19.73,19.81,48557,0
+QTWO.US,D,20150417,000000,19.69,20.04,19.52,19.91,118900,0
+QTWO.US,D,20150420,000000,19.96,19.97,19.7,19.81,64351,0
+QTWO.US,D,20150421,000000,19.95,20.13,19.93,20.02,48088,0
+QTWO.US,D,20150422,000000,20.05,20.08,19.7,20.06,94001,0
+QTWO.US,D,20150423,000000,19.99,20.39,19.99,20.14,61900,0
+QTWO.US,D,20150424,000000,20.16,20.17,19.49,19.7,117500,0
+QTWO.US,D,20150427,000000,20.14,21.27,20.07,20.62,137100,0
+QTWO.US,D,20150428,000000,20.61,20.95,20.12,20.36,81000,0
+QTWO.US,D,20150429,000000,20.16,20.42,19.9,19.94,59800,0
+QTWO.US,D,20150430,000000,19.8,20.38,19.55,20.35,125000,0
+QTWO.US,D,20150501,000000,20.5,20.71,20.26,20.56,96500,0
+QTWO.US,D,20150504,000000,20.55,20.92,20.41,20.75,95700,0
+QTWO.US,D,20150505,000000,20.72,20.78,20.36,20.57,118100,0
+QTWO.US,D,20150506,000000,20.7,20.77,20.4,20.64,78904,0
+QTWO.US,D,20150507,000000,20.65,21.67,20.45,21.58,322858,0
+QTWO.US,D,20150508,000000,21.93,24.33,21.93,23.48,681000,0
+QTWO.US,D,20150511,000000,23.59,24.64,23.59,24.31,256800,0
+QTWO.US,D,20150512,000000,24.01,24.9,23.8,24.72,175043,0
+QTWO.US,D,20150513,000000,24.75,25,24.49,24.64,208200,0
+QTWO.US,D,20150514,000000,24.79,25.5,24.69,25.01,139400,0
+QTWO.US,D,20150515,000000,24.95,25.06,24.79,24.89,98138,0
+QTWO.US,D,20150518,000000,24.91,25.1,24.85,24.95,177490,0
+QTWO.US,D,20150519,000000,24.94,25.5,24.81,25.49,140600,0
+QTWO.US,D,20150520,000000,25.44,25.75,25.41,25.45,85500,0
+QTWO.US,D,20150521,000000,25.29,25.32,24.93,24.99,74600,0
+QTWO.US,D,20150522,000000,25,25.21,24.81,24.97,190900,0
+QTWO.US,D,20150526,000000,24.82,25.03,24.76,24.87,145546,0
+QTWO.US,D,20150527,000000,24.81,25,24.32,24.65,191700,0
+QTWO.US,D,20150528,000000,24.41,24.41,22.52,23.06,396926,0
+QTWO.US,D,20150529,000000,23,23.79,22.5,23.71,264300,0
+QTWO.US,D,20150601,000000,23.83,24.76,23.51,24.75,280900,0
+QTWO.US,D,20150602,000000,24.59,24.97,24.25,24.55,388764,0
+QTWO.US,D,20150603,000000,24.55,24.85,24.36,24.52,190200,0
+QTWO.US,D,20150604,000000,24.41,24.8,24.31,24.46,98800,0
+QTWO.US,D,20150605,000000,24.45,25.05,24.45,24.94,87200,0
+QTWO.US,D,20150608,000000,24.86,24.99,24.63,24.77,66100,0
+QTWO.US,D,20150609,000000,24.83,25,24.58,24.89,65470,0
+QTWO.US,D,20150610,000000,25,25.91,24.99,25.79,92466,0
+QTWO.US,D,20150611,000000,25.83,25.89,25.07,25.22,64254,0
+QTWO.US,D,20150612,000000,25.2,25.87,25.2,25.47,85400,0
+QTWO.US,D,20150615,000000,25.37,26.33,25,26.29,113900,0
+QTWO.US,D,20150616,000000,26,26.53,25.5,26.36,149000,0
+QTWO.US,D,20150617,000000,26.56,27,26.54,26.6,114400,0
+QTWO.US,D,20150618,000000,26.74,27.11,26.44,26.75,144100,0
+QTWO.US,D,20150619,000000,26.8,26.86,26.24,26.28,136100,0
+QTWO.US,D,20150622,000000,26.45,26.72,26.06,26.6,115500,0
+QTWO.US,D,20150623,000000,26.6,26.92,26.17,26.74,97327,0
+QTWO.US,D,20150624,000000,26.75,26.82,26.27,26.75,108900,0
+QTWO.US,D,20150625,000000,26.9,27.77,26.64,27.73,202400,0
+QTWO.US,D,20150626,000000,27.75,28.84,27.56,28.01,999300,0
+QTWO.US,D,20150629,000000,28,28.61,26.98,27.13,270000,0
+QTWO.US,D,20150630,000000,27.27,28.28,26.99,28.25,221129,0
+QTWO.US,D,20150701,000000,28.41,28.68,27.38,27.54,164100,0
+QTWO.US,D,20150702,000000,27.54,27.54,26.98,27.22,69200,0
+QTWO.US,D,20150706,000000,27.09,28.14,26.77,28.08,118200,0
+QTWO.US,D,20150707,000000,28.04,28.04,26.9,27.83,115000,0
+QTWO.US,D,20150708,000000,27.57,27.7,26.42,26.59,142100,0
+QTWO.US,D,20150709,000000,26.99,27.23,26.83,27.15,142700,0
+QTWO.US,D,20150710,000000,27.46,27.65,27.15,27.28,123500,0
+QTWO.US,D,20150713,000000,27.39,28.45,27.39,28.36,89300,0
+QTWO.US,D,20150714,000000,28.3,28.88,28.3,28.49,80414,0
+QTWO.US,D,20150715,000000,28.58,29,28.35,28.64,108251,0
+QTWO.US,D,20150716,000000,28.94,29.13,28.3,29.11,142900,0
+QTWO.US,D,20150717,000000,29.2,30.17,28.94,29.04,206400,0
+QTWO.US,D,20150720,000000,29.21,30.44,28.93,29.87,228700,0
+QTWO.US,D,20150721,000000,29.85,30.12,29.31,29.59,79800,0
+QTWO.US,D,20150722,000000,29.42,30.05,29.41,29.96,74200,0
+QTWO.US,D,20150723,000000,30.02,30.14,29.2,29.34,115600,0
+QTWO.US,D,20150724,000000,29.26,30.04,29.23,29.39,193200,0
+QTWO.US,D,20150727,000000,29.1,29.8,28.83,28.94,145500,0
+QTWO.US,D,20150728,000000,29,29,26.97,27.47,258500,0
+QTWO.US,D,20150729,000000,27.44,27.61,26.36,26.77,138300,0
+QTWO.US,D,20150730,000000,26.75,27.14,26.29,26.82,95800,0
+QTWO.US,D,20150731,000000,26.79,27.55,26.55,27.19,126500,0
+QTWO.US,D,20150803,000000,27.24,27.42,26.45,27.04,93532,0
+QTWO.US,D,20150804,000000,27.15,27.25,26.68,26.79,77900,0
+QTWO.US,D,20150805,000000,27,27.84,26.71,27.47,163400,0
+QTWO.US,D,20150806,000000,27.6,27.76,26.13,26.43,189884,0
+QTWO.US,D,20150807,000000,27.69,29.72,26.31,27.95,349900,0
+QTWO.US,D,20150810,000000,28.16,28.45,27.24,27.38,160700,0
+QTWO.US,D,20150811,000000,27.05,27.34,26.87,27.11,128737,0
+QTWO.US,D,20150812,000000,26.84,27.1,25.62,26.76,132300,0
+QTWO.US,D,20150813,000000,26.7,26.93,26.37,26.6,98600,0
+QTWO.US,D,20150814,000000,26.6,27.65,26.36,27.56,222900,0
+QTWO.US,D,20150817,000000,27.55,28.32,27.1,28.28,111800,0
+QTWO.US,D,20150818,000000,28.25,29.26,27.89,28.62,248300,0
+QTWO.US,D,20150819,000000,28.45,29,27.93,28.95,158300,0
+QTWO.US,D,20150820,000000,28.56,28.97,27.94,28.06,218900,0
+QTWO.US,D,20150821,000000,27.67,27.95,26.6,27.57,430800,0
+QTWO.US,D,20150824,000000,26.2,28.19,25.87,26.92,282923,0
+QTWO.US,D,20150825,000000,27.63,27.69,26.11,27.08,338900,0
+QTWO.US,D,20150826,000000,27.47,27.94,26.38,27.37,155300,0
+QTWO.US,D,20150827,000000,27.52,27.52,26.32,26.62,107000,0
+QTWO.US,D,20150828,000000,26.49,26.49,25.79,26.18,108000,0
+QTWO.US,D,20150831,000000,26.13,26.45,25.86,26.16,82700,0
+QTWO.US,D,20150901,000000,25.61,26.06,25.29,25.73,149800,0
+QTWO.US,D,20150902,000000,25.95,26.95,25.83,26.94,144900,0
+QTWO.US,D,20150903,000000,26.98,27.22,26.66,26.91,131100,0
+QTWO.US,D,20150904,000000,26.62,27,26.62,26.93,56300,0
+QTWO.US,D,20150908,000000,27.45,28.75,27.45,28.63,180300,0
+QTWO.US,D,20150909,000000,28.8,29,28.21,28.6,90600,0
+QTWO.US,D,20150910,000000,28.59,29.44,28.47,29.38,126139,0
+QTWO.US,D,20150911,000000,29.14,29.14,28.12,28.8,164600,0
+QTWO.US,D,20150914,000000,28.85,29.45,28.51,28.97,104200,0
+QTWO.US,D,20150915,000000,28.89,29.4,28.71,29.37,80800,0
+QTWO.US,D,20150916,000000,29.4,29.43,28.48,28.91,188200,0
+QTWO.US,D,20150917,000000,29.08,30,28.72,29.58,147600,0
+QTWO.US,D,20150918,000000,29.25,30.18,29.09,29.99,212600,0
+QTWO.US,D,20150921,000000,30.14,30.19,27.75,28.85,152600,0
+QTWO.US,D,20150922,000000,28.62,28.65,27.95,28.27,66200,0
+QTWO.US,D,20150923,000000,28.36,29.3,27.97,28.79,93900,0
+QTWO.US,D,20150924,000000,28.24,28.24,25.65,25.98,500104,0
+QTWO.US,D,20150925,000000,25.22,25.5,23.09,23.85,2785100,0
+QTWO.US,D,20150928,000000,23.69,24.71,23.25,24.62,384213,0
+QTWO.US,D,20150929,000000,24.61,24.83,23.52,23.78,240500,0
+QTWO.US,D,20150930,000000,24.07,24.76,23.94,24.72,275100,0
+QTWO.US,D,20151001,000000,24.6,24.61,23.82,24.39,163400,0
+QTWO.US,D,20151002,000000,24.23,24.38,23.73,24.38,130000,0
+QTWO.US,D,20151005,000000,24.55,25.12,24.13,24.96,178172,0
+QTWO.US,D,20151006,000000,24.88,25.02,23.73,24.18,205900,0
+QTWO.US,D,20151007,000000,24.32,24.86,23.91,24.2,330800,0
+QTWO.US,D,20151008,000000,24.2,25.06,23.72,25.04,437200,0
+QTWO.US,D,20151009,000000,24.94,26.25,24.64,25.85,380700,0
+QTWO.US,D,20151012,000000,25.97,26.09,25.48,25.51,149638,0
+QTWO.US,D,20151013,000000,25.47,25.68,24.97,24.99,199800,0
+QTWO.US,D,20151014,000000,25.08,25.4,24.7,24.88,108300,0
+QTWO.US,D,20151015,000000,25.04,25.8,25.01,25.78,147800,0
+QTWO.US,D,20151016,000000,25.88,26.16,25.43,25.87,101300,0
+QTWO.US,D,20151019,000000,25.74,26.46,25.2,25.76,125500,0
+QTWO.US,D,20151020,000000,25.76,25.91,24.91,25.03,53411,0
+QTWO.US,D,20151021,000000,25.15,25.15,23.57,24.02,114800,0
+QTWO.US,D,20151022,000000,24.15,24.5,23.92,24.31,139100,0
+QTWO.US,D,20151023,000000,24.59,25.04,24.43,24.78,104400,0
+QTWO.US,D,20151026,000000,24.7,25.16,24.61,24.9,57100,0
+QTWO.US,D,20151027,000000,24.87,25.03,24.18,24.85,152700,0
+QTWO.US,D,20151028,000000,24.84,25.81,24.68,25.66,83300,0
+QTWO.US,D,20151029,000000,25.6,25.77,24.77,24.83,90300,0
+QTWO.US,D,20151030,000000,24.92,24.92,24.21,24.65,117200,0
+QTWO.US,D,20151102,000000,24.66,25.5,24.5,24.99,210997,0
+QTWO.US,D,20151103,000000,24.95,25.07,24.66,24.95,151000,0
+QTWO.US,D,20151104,000000,24.97,25.36,24.6,25.07,127814,0
+QTWO.US,D,20151105,000000,25.09,25.3,24.14,24.36,163500,0
+QTWO.US,D,20151106,000000,25.35,28.1,25.35,27.73,786300,0
+QTWO.US,D,20151109,000000,27.63,27.63,26.48,27.02,183139,0
+QTWO.US,D,20151110,000000,26.88,27.27,25.93,26.41,167800,0
+QTWO.US,D,20151111,000000,26.5,27.07,26.37,26.51,64500,0
+QTWO.US,D,20151112,000000,26.36,26.66,26.13,26.49,149500,0
+QTWO.US,D,20151113,000000,26.23,26.56,26.21,26.41,73300,0
+QTWO.US,D,20151116,000000,26.31,27.34,26.31,26.98,208700,0
+QTWO.US,D,20151117,000000,27.05,27.05,26.27,26.72,134600,0
+QTWO.US,D,20151118,000000,26.64,27.6,26.56,27.53,173800,0
+QTWO.US,D,20151119,000000,27.52,27.64,27.23,27.47,86000,0
+QTWO.US,D,20151120,000000,27.62,28.18,27.5,28.14,132700,0
+QTWO.US,D,20151123,000000,28.07,28.47,27.59,28.22,296100,0
+QTWO.US,D,20151124,000000,28.06,28.25,27.84,28.02,116200,0
+QTWO.US,D,20151125,000000,28.01,28.36,28.01,28.27,102200,0
+QTWO.US,D,20151127,000000,28.24,28.49,28.01,28.24,60500,0
+QTWO.US,D,20151130,000000,28.53,28.53,27.33,27.48,165800,0
+QTWO.US,D,20151201,000000,27.55,27.62,26.86,27.48,626565,0
+QTWO.US,D,20151202,000000,27.41,28.32,27.31,27.72,73642,0
+QTWO.US,D,20151203,000000,27.83,28.2,27.13,27.31,137053,0
+QTWO.US,D,20151204,000000,27.3,27.41,26.86,27.03,67300,0
+QTWO.US,D,20151207,000000,26.95,26.99,25.81,25.91,75400,0
+QTWO.US,D,20151208,000000,25.67,26.34,25.36,26.29,85433,0
+QTWO.US,D,20151209,000000,26.68,27.29,26.16,27.07,282200,0
+QTWO.US,D,20151210,000000,27.14,28.44,27,27.99,145000,0
+QTWO.US,D,20151211,000000,27.65,27.96,27.2,27.38,147500,0
+QTWO.US,D,20151214,000000,27.34,27.81,27.18,27.38,183644,0
+QTWO.US,D,20151215,000000,27.51,27.89,27.32,27.57,158200,0
+QTWO.US,D,20151216,000000,27.55,27.93,27.34,27.63,122200,0
+QTWO.US,D,20151217,000000,27.6,28.1,27.12,27.62,161100,0
+QTWO.US,D,20151218,000000,27.51,27.9,26.66,26.86,191900,0
+QTWO.US,D,20151221,000000,27,27,26.24,26.75,93600,0
+QTWO.US,D,20151222,000000,26.75,27,26.6,26.97,48991,0
+QTWO.US,D,20151223,000000,27.08,27.85,26.88,27.81,121500,0
+QTWO.US,D,20151224,000000,27.59,27.89,27.34,27.51,64273,0
+QTWO.US,D,20151228,000000,27.36,27.57,26.85,27.1,258614,0
+QTWO.US,D,20151229,000000,27.2,27.359,26.8,26.96,94558,0
+QTWO.US,D,20151230,000000,26.98,27,26.42,26.68,64180,0
+QTWO.US,D,20151231,000000,26.5,26.88,26.32,26.37,181030,0
+QTWO.US,D,20160104,000000,25.95,25.95,24.92,25.68,183808,0
+QTWO.US,D,20160105,000000,25.74,25.81,25.09,25.18,138828,0
+QTWO.US,D,20160106,000000,24.87,25.38,24.73,24.77,138146,0
+QTWO.US,D,20160107,000000,24.27,24.66,23.72,24.12,145892,0
+QTWO.US,D,20160108,000000,24.24,24.31,23.66,24,94299,0
+QTWO.US,D,20160111,000000,24.15,24.17,23.71,24.07,113878,0
+QTWO.US,D,20160112,000000,24.18,24.33,23.305,23.42,106469,0
+QTWO.US,D,20160113,000000,23.59,23.59,21.82,22.04,227054,0
+QTWO.US,D,20160114,000000,22.1,23.06,21.79,22.66,226665,0
+QTWO.US,D,20160115,000000,22.03,23.01,21.86,22.87,164179,0
+QTWO.US,D,20160119,000000,23.07,23.33,22.11,22.36,281100,0
+QTWO.US,D,20160120,000000,22.1,22.64,21.3105,22.29,367766,0
+QTWO.US,D,20160121,000000,22.21,22.35,21.26,21.39,239207,0
+QTWO.US,D,20160122,000000,21.81,22.3,21.48,21.98,215340,0
+QTWO.US,D,20160125,000000,21.9,22.16,21.22,21.31,104733,0
+QTWO.US,D,20160126,000000,21.35,21.9,20.89,21.6,205196,0
+QTWO.US,D,20160127,000000,21.58,21.7,21.16,21.21,85845,0
+QTWO.US,D,20160128,000000,21.33,21.49,20.61,20.71,193723,0
+QTWO.US,D,20160129,000000,20.74,21.763,20.7,21.66,154332,0
+QTWO.US,D,20160201,000000,21.56,22.32,21.32,22.02,92534,0
+QTWO.US,D,20160202,000000,21.75,22.11,21.3,21.88,172535,0
+QTWO.US,D,20160203,000000,22.2,22.2,21.23,21.78,163026,0
+QTWO.US,D,20160204,000000,21.75,22.07,21.5,21.86,134202,0
+QTWO.US,D,20160205,000000,21.82,21.82,17.07,17.94,633980,0
+QTWO.US,D,20160208,000000,17.49,17.565,16.45,16.84,466731,0
+QTWO.US,D,20160209,000000,16.62,17.98,16.435,17.46,400052,0
+QTWO.US,D,20160210,000000,17.69,18.59,17.47,18.33,366917,0
+QTWO.US,D,20160211,000000,19.35,20.23,18.88,19.79,823875,0
+QTWO.US,D,20160212,000000,19.59,20.11,18.23,18.31,433547,0
+QTWO.US,D,20160216,000000,18.8,19.29,18.38,19.26,259439,0
+QTWO.US,D,20160217,000000,19.37,20.25,19.29,19.56,245876,0
+QTWO.US,D,20160218,000000,19.68,20.385,19.47,20,217481,0
+QTWO.US,D,20160219,000000,19.96,20.15,19.6,20.02,215760,0
+QTWO.US,D,20160222,000000,20.18,20.19,19.81,19.9,181655,0
+QTWO.US,D,20160223,000000,19.85,20.4,19.55,20.35,320009,0
+QTWO.US,D,20160224,000000,20.22,21.23,20,21.14,241168,0
+QTWO.US,D,20160225,000000,21.53,21.67,20.03,20.32,241259,0
+QTWO.US,D,20160226,000000,20.39,20.58,20.075,20.17,157710,0
+QTWO.US,D,20160229,000000,20.11,20.73,20.11,20.27,102824,0
+QTWO.US,D,20160301,000000,20.39,20.91,20.22,20.87,122698,0
+QTWO.US,D,20160302,000000,21.36,21.77,20.926,21.54,190008,0
+QTWO.US,D,20160303,000000,21.53,22.19,21.46,21.87,145959,0
+QTWO.US,D,20160304,000000,21.87,21.87,21.23,21.32,116357,0
+QTWO.US,D,20160307,000000,21.18,21.5,21.06,21.2,76788,0
+QTWO.US,D,20160308,000000,21.09,21.28,20.83,20.92,104364,0
+QTWO.US,D,20160309,000000,21.02,21.0405,20.41,20.57,162000,0
+QTWO.US,D,20160310,000000,20.62,21.38,20.52,21.34,253906,0
+QTWO.US,D,20160311,000000,21.44,21.67,21.3,21.42,205775,0
+QTWO.US,D,20160314,000000,21.37,22.03,21.28,21.72,102628,0
+QTWO.US,D,20160315,000000,21.62,21.62,20.66,20.97,231887,0
+QTWO.US,D,20160316,000000,20.91,21.1,20.55,20.8,131266,0
+QTWO.US,D,20160317,000000,20.78,20.97,20.16,20.76,203303,0
+QTWO.US,D,20160318,000000,20.91,22.29,20.91,22.16,424903,0
+QTWO.US,D,20160321,000000,22.05,22.49,21.72,22.18,195966,0
+QTWO.US,D,20160322,000000,22.04,22.41,21.99,22.32,172104,0
+QTWO.US,D,20160323,000000,22.29,22.65,22.2,22.53,339271,0
+QTWO.US,D,20160324,000000,22.35,22.42,21.92,22.37,316006,0
+QTWO.US,D,20160328,000000,22.52,22.64,21.81,21.95,249389,0
+QTWO.US,D,20160329,000000,21.88,22.75,21.51,22.75,132133,0
+QTWO.US,D,20160330,000000,22.79,23.495,22.79,23.37,292947,0
+QTWO.US,D,20160331,000000,23.45,24.3,23.37,24.04,275824,0
+QTWO.US,D,20160401,000000,23.93,24.22,23.4,24.16,224217,0
+QTWO.US,D,20160404,000000,24.17,24.6095,23.965,24.19,409872,0
+QTWO.US,D,20160405,000000,24.04,24.05,23.19,23.51,168684,0
+QTWO.US,D,20160406,000000,23.51,24.2,23.33,23.95,139548,0
+QTWO.US,D,20160407,000000,23.86,23.86,22.5,22.6,181456,0
+QTWO.US,D,20160408,000000,22.86,22.86,21.75,22.18,171523,0
+QTWO.US,D,20160411,000000,22.33,23.06,22.11,22.83,181777,0
+QTWO.US,D,20160412,000000,22.74,22.89,22.49,22.57,108829,0
+QTWO.US,D,20160413,000000,22.66,23.33,22.66,23.27,69550,0
+QTWO.US,D,20160414,000000,23.32,23.62,22.97,23.56,70605,0
+QTWO.US,D,20160415,000000,23.6,23.84,23.36,23.74,101387,0
+QTWO.US,D,20160418,000000,23.68,24.3,23.56,24.28,166104,0
+QTWO.US,D,20160419,000000,24.26,24.7799,24.26,24.51,124387,0
+QTWO.US,D,20160420,000000,24.44,24.93,24.44,24.62,112730,0
+QTWO.US,D,20160421,000000,24.73,24.97,24.63,24.8,104359,0
+QTWO.US,D,20160422,000000,24.8,24.93,24.07,24.22,213409,0
+QTWO.US,D,20160425,000000,24.21,24.75,24.11,24.56,153791,0
+QTWO.US,D,20160426,000000,24.67,24.81,24.2,24.38,130136,0
+QTWO.US,D,20160427,000000,24.45,24.5375,23.99,24.18,104154,0
+QTWO.US,D,20160428,000000,24.17,24.84,24.05,24.08,82745,0
+QTWO.US,D,20160429,000000,24.05,24.255,23.56,23.91,93354,0
+QTWO.US,D,20160502,000000,24.15,24.29,23.827,23.97,150866,0
+QTWO.US,D,20160503,000000,23.8,24.35,23.6001,23.7,98783,0
+QTWO.US,D,20160504,000000,23.66,23.88,23.19,23.45,149988,0
+QTWO.US,D,20160505,000000,23.57,23.67,22.64,22.9,163660,0
+QTWO.US,D,20160506,000000,22.7,23.21,22.47,23.19,168506,0
+QTWO.US,D,20160509,000000,23.57,25.32,23.29,24.91,494795,0
+QTWO.US,D,20160510,000000,25.06,25.38,24.51,24.74,218486,0
+QTWO.US,D,20160511,000000,24.48,24.55,23.85,24.33,133759,0
+QTWO.US,D,20160512,000000,24.31,24.31,22.69,23.5,392870,0
+QTWO.US,D,20160513,000000,23.51,23.73,23.36,23.54,178891,0
+QTWO.US,D,20160516,000000,23.57,23.78,22.49,22.83,315376,0
+QTWO.US,D,20160517,000000,22.74,23.13,22.05,22.18,120140,0
+QTWO.US,D,20160518,000000,22.17,22.73,22.16,22.41,134792,0
+QTWO.US,D,20160519,000000,22.34,22.47,21.81,22.22,125583,0
+QTWO.US,D,20160520,000000,22.25,22.96,22.15,22.78,311652,0
+QTWO.US,D,20160523,000000,22.74,23.87,22.5,23.59,807043,0
+QTWO.US,D,20160524,000000,23.62,25,23.53,24.93,246523,0
+QTWO.US,D,20160525,000000,24.92,25,24.45,24.82,200328,0
+QTWO.US,D,20160526,000000,24.92,25,24.77,24.91,83678,0
+QTWO.US,D,20160527,000000,24.8,25,24.73,24.96,108408,0
+QTWO.US,D,20160531,000000,25,25.15,24.7901,24.98,307092,0
+QTWO.US,D,20160601,000000,24.94,25.85,24.94,25.72,264450,0
+QTWO.US,D,20160602,000000,25.7,27.09,25.7,27.02,475505,0
+QTWO.US,D,20160603,000000,26.73,27.82,26.37,27.69,391664,0
+QTWO.US,D,20160606,000000,27.59,28.22,27.51,28.01,258816,0
+QTWO.US,D,20160607,000000,27.97,28.32,27.83,27.88,186221,0
+QTWO.US,D,20160608,000000,27.99,28.52,27.81,28.34,129532,0
+QTWO.US,D,20160609,000000,28.31,28.39,27.7876,27.86,121271,0
+QTWO.US,D,20160610,000000,27.51,27.73,26.95,27.13,155030,0
+QTWO.US,D,20160613,000000,27.09,27.44,26.75,27,164140,0
+QTWO.US,D,20160614,000000,26.71,27.25,26.64,27.04,198041,0
+QTWO.US,D,20160615,000000,27.28,27.65,27.02,27.33,151746,0
+QTWO.US,D,20160616,000000,27.19,27.31,26.69,27.18,124193,0
+QTWO.US,D,20160617,000000,27.25,27.85,26.59,27.38,415178,0
+QTWO.US,D,20160620,000000,27.56,28.25,27.44,27.86,160500,0
+QTWO.US,D,20160621,000000,28.45,28.45,27.88,28.3,229766,0
+QTWO.US,D,20160622,000000,28.35,28.35,27.8,28.22,311779,0
+QTWO.US,D,20160623,000000,28.43,28.69,28.11,28.67,174870,0
+QTWO.US,D,20160624,000000,27.5,27.92,27.295,27.36,775884,0
+QTWO.US,D,20160627,000000,27.23,27.23,25.7,26.14,319568,0
+QTWO.US,D,20160628,000000,26.48,26.94,26.24,26.56,132202,0
+QTWO.US,D,20160629,000000,26.85,27.485,26.66,27.46,107894,0
+QTWO.US,D,20160630,000000,27.56,28.04,27.2722,28.02,263614,0
+QTWO.US,D,20160701,000000,27.87,28.26,27.55,27.89,117408,0
+QTWO.US,D,20160705,000000,27.92,27.92,27.26,27.36,104435,0
+QTWO.US,D,20160706,000000,27.26,27.64,27,27.19,134520,0
+QTWO.US,D,20160707,000000,27.12,27.71,27.12,27.43,136904,0
+QTWO.US,D,20160708,000000,27.71,28.13,27.65,27.9,176587,0
+QTWO.US,D,20160711,000000,27.9,28.49,27.69,27.86,211234,0
+QTWO.US,D,20160712,000000,28.28,28.35,27.75,28.09,222413,0
+QTWO.US,D,20160713,000000,28.18,28.37,27.33,27.42,174161,0
+QTWO.US,D,20160714,000000,27.56,28.01,27.32,27.34,166170,0
+QTWO.US,D,20160715,000000,27.53,27.57,27.13,27.4,78611,0
+QTWO.US,D,20160718,000000,27.27,27.78,27.25,27.53,105973,0
+QTWO.US,D,20160719,000000,27.6,27.7,27.26,27.29,109696,0
+QTWO.US,D,20160720,000000,27.5,28.36,27.36,28.3,115756,0
+QTWO.US,D,20160721,000000,28.25,28.5,28.0075,28.17,142646,0
+QTWO.US,D,20160722,000000,28.13,28.55,28.05,28.33,141125,0
+QTWO.US,D,20160725,000000,28.12,28.51,27.98,28.11,122228,0
+QTWO.US,D,20160726,000000,28.15,29.52,28.1,29.26,421160,0
+QTWO.US,D,20160727,000000,29.46,29.98,29.401,29.85,255677,0
+QTWO.US,D,20160728,000000,29.94,29.97,29.33,29.43,125033,0
+QTWO.US,D,20160729,000000,29.51,29.77,29.14,29.68,102473,0
+QTWO.US,D,20160801,000000,29.75,30.44,29.75,30.39,221939,0
+QTWO.US,D,20160802,000000,30.58,30.73,30.07,30.31,155312,0
+QTWO.US,D,20160803,000000,30.27,30.41,29.8,30.37,325251,0
+QTWO.US,D,20160804,000000,29.87,30.28,26.61,28.75,1123879,0
+QTWO.US,D,20160805,000000,28.95,28.95,27.7,27.93,670519,0
+QTWO.US,D,20160808,000000,27.88,27.89,25.94,26.01,946208,0
+QTWO.US,D,20160809,000000,25.98,26.53,25.865,26.21,306883,0
+QTWO.US,D,20160810,000000,26.22,26.5,25.3401,25.58,301135,0
+QTWO.US,D,20160811,000000,25.67,26.35,25.31,26.23,332072,0
+QTWO.US,D,20160812,000000,26.22,26.32,25.95,26.25,168781,0
+QTWO.US,D,20160815,000000,26.2,26.9255,26.2,26.7,466072,0
+QTWO.US,D,20160816,000000,26.23,26.68,26.0075,26.66,317997,0
+QTWO.US,D,20160817,000000,26.64,26.74,26.435,26.58,311180,0
+QTWO.US,D,20160818,000000,26.5,27.07,26.5,26.8,182723,0
+QTWO.US,D,20160819,000000,26.76,27.705,26.75,27.11,286541,0
+QTWO.US,D,20160822,000000,27.05,27.73,27.01,27.56,222508,0
+QTWO.US,D,20160823,000000,27.63,28.35,27.63,28.22,443372,0
+QTWO.US,D,20160824,000000,28.21,29.03,28.13,28.96,419888,0
+QTWO.US,D,20160825,000000,28.6,29.1,28.51,29.03,384568,0
+QTWO.US,D,20160826,000000,28.88,28.995,27.91,28.43,2220641,0
+QTWO.US,D,20160829,000000,28.42,28.68,28.02,28.35,288249,0
+QTWO.US,D,20160830,000000,28.44,28.55,28.205,28.46,259835,0
+QTWO.US,D,20160831,000000,28.45,28.67,28.095,28.32,207401,0
+QTWO.US,D,20160901,000000,28.07,28.57,28.07,28.47,193772,0
+QTWO.US,D,20160902,000000,28.74,28.74,28.42,28.63,114179,0
+QTWO.US,D,20160906,000000,28.81,29,28.46,28.65,159009,0
+QTWO.US,D,20160907,000000,28.7,28.97,28.32,28.59,161833,0
+QTWO.US,D,20160908,000000,28.64,28.65,28.28,28.51,147379,0
+QTWO.US,D,20160909,000000,28.31,28.4,28.03,28.16,284404,0
+QTWO.US,D,20160912,000000,27.83,28.57,27.655,28.57,215847,0
+QTWO.US,D,20160913,000000,28.45,28.65,28.11,28.18,362518,0
+QTWO.US,D,20160914,000000,28.09,28.34,27.96,28.3,197532,0
+QTWO.US,D,20160915,000000,28.26,28.48,28.16,28.42,118322,0
+QTWO.US,D,20160916,000000,28.43,28.5,28.2,28.25,290650,0
+QTWO.US,D,20160919,000000,28.25,28.58,28.07,28.35,133542,0
+QTWO.US,D,20160920,000000,28.44,28.46,28.03,28.24,106605,0
+QTWO.US,D,20160921,000000,28.25,28.56,28.13,28.41,160848,0
+QTWO.US,D,20160922,000000,28.36,28.63,28.21,28.34,205794,0
+QTWO.US,D,20160923,000000,28.4,28.5,28.28,28.38,96938,0
+QTWO.US,D,20160926,000000,28.2,28.33,27.91,28.16,233519,0
+QTWO.US,D,20160927,000000,28.1,28.91,28.1,28.9,141892,0
+QTWO.US,D,20160928,000000,28.93,29.05,28.61,29.04,215193,0
+QTWO.US,D,20160929,000000,28.93,29.22,28.49,28.51,121676,0
+QTWO.US,D,20160930,000000,28.67,28.79,28.12,28.66,198527,0
+QTWO.US,D,20161003,000000,28.5,28.77,28.17,28.61,216975,0
+QTWO.US,D,20161004,000000,28.57,29.21,28.52,29.09,145855,0
+QTWO.US,D,20161005,000000,29.1,29.11,28.77,28.85,97620,0
+QTWO.US,D,20161006,000000,28.7,28.7,28.275,28.46,206222,0
+QTWO.US,D,20161007,000000,28.44,28.44,28.08,28.37,120532,0
+QTWO.US,D,20161010,000000,28.42,28.87,28.35,28.69,71637,0
+QTWO.US,D,20161011,000000,28.67,28.67,27.82,28.18,605098,0
+QTWO.US,D,20161012,000000,28.1,28.32,27.96,28.17,145891,0
+QTWO.US,D,20161013,000000,27.9,28.1,27.67,28.1,170061,0
+QTWO.US,D,20161014,000000,28.24,28.41,27.9,28.16,113107,0
+QTWO.US,D,20161017,000000,28.15,28.3,27.95,28,75427,0
+QTWO.US,D,20161018,000000,28.35,28.45,28.15,28.35,70357,0
+QTWO.US,D,20161019,000000,28.45,28.45,28,28.25,92023,0
+QTWO.US,D,20161020,000000,28.15,28.2,27.9,28.05,133167,0
+QTWO.US,D,20161021,000000,27.9,28.75,27.7,28.75,75843,0
+QTWO.US,D,20161024,000000,28.9,29.5,28.9,29.35,167257,0
+QTWO.US,D,20161025,000000,29.25,29.325,28.15,28.25,212805,0
+QTWO.US,D,20161026,000000,28.15,28.45,28.05,28.2,156313,0
+QTWO.US,D,20161027,000000,28.25,28.3,27.9,28,123989,0
+QTWO.US,D,20161028,000000,28.05,28.55,27.95,28.25,88321,0
+QTWO.US,D,20161031,000000,28.35,28.4,27.8,28.1,200207,0
+QTWO.US,D,20161101,000000,28.25,28.35,27.7,28.05,187102,0
+QTWO.US,D,20161102,000000,27.85,27.9533,26.4,26.55,355734,0
+QTWO.US,D,20161103,000000,25.35,28.2,25.23,27,358710,0
+QTWO.US,D,20161104,000000,27.4,28.25,27.1,27.55,236941,0
+QTWO.US,D,20161107,000000,28.1,29.8,27.8,29.6,331002,0
+QTWO.US,D,20161108,000000,29.55,29.95,29.1,29.2,302078,0
+QTWO.US,D,20161109,000000,28.75,29.65,27.9,29.6,464715,0
+QTWO.US,D,20161110,000000,29.75,29.95,28.75,29.9,310714,0
+QTWO.US,D,20161111,000000,29.85,32.275,29.75,32.1,631416,0
+QTWO.US,D,20161114,000000,31.3,31.55,29,30,727484,0
+QTWO.US,D,20161115,000000,29.75,30.75,29.55,30.2,199500,0
+QTWO.US,D,20161116,000000,30.3,31.35,30,30.9,213812,0
+QTWO.US,D,20161117,000000,31.05,32.1,31.05,32.05,290770,0
+QTWO.US,D,20161118,000000,32,32.75,31.8519,32.6,340774,0
+QTWO.US,D,20161121,000000,32.5,32.85,31.95,32.6,235753,0
+QTWO.US,D,20161122,000000,32.55,32.7,31.125,31.25,209552,0
+QTWO.US,D,20161123,000000,31.2,31.6,30.6,31.5,169828,0
+QTWO.US,D,20161125,000000,31.65,31.7,31.25,31.4,62618,0
+QTWO.US,D,20161128,000000,31.15,31.75,31.05,31.35,217860,0
+QTWO.US,D,20161129,000000,31.65,31.7,29.95,30.15,1100365,0
+QTWO.US,D,20161130,000000,30.3,30.45,29.45,29.5,333272,0
+QTWO.US,D,20161201,000000,29.6,29.6,28.4,28.7,527120,0
+QTWO.US,D,20161202,000000,28.25,28.8,27.8,28.6,351229,0
+QTWO.US,D,20161205,000000,28.8,29.85,28.55,29.75,345774,0
+QTWO.US,D,20161206,000000,29.75,30.475,29.6,30.15,281808,0
+QTWO.US,D,20161207,000000,29.95,30.65,29.85,30.45,184964,0
+QTWO.US,D,20161208,000000,30.4,32,29.65,31.85,319517,0
+QTWO.US,D,20161209,000000,32.1,32.3,31.4,31.85,374770,0
+QTWO.US,D,20161212,000000,31.85,32,31.4,31.55,595162,0
+QTWO.US,D,20161213,000000,31.75,32,30.85,31.15,254997,0
+QTWO.US,D,20161214,000000,30.95,31.3,30.55,30.75,181011,0
+QTWO.US,D,20161215,000000,30.7,31,30.255,30.4,296188,0
+QTWO.US,D,20161216,000000,30.6,30.6,29.95,30.25,390627,0
+QTWO.US,D,20161219,000000,30.2,30.5,30.1,30.4,207736,0
+QTWO.US,D,20161220,000000,30.6,30.9,30.45,30.9,227416,0
+QTWO.US,D,20161221,000000,30.95,31,30.15,30.2,183093,0
+QTWO.US,D,20161222,000000,30.25,30.25,29.2,29.3,132241,0
+QTWO.US,D,20161223,000000,29.4,29.475,28.95,29.15,119745,0
+QTWO.US,D,20161227,000000,29.1,29.3,28.7,29.2,253552,0
+QTWO.US,D,20161228,000000,29.35,29.35,28.7,29,179444,0
+QTWO.US,D,20161229,000000,29.05,30.25,28.6,29.1,270217,0
+QTWO.US,D,20161230,000000,29.05,29.35,28.6,28.85,132966,0
+QTWO.US,D,20170103,000000,29.1,29.35,28.5,28.55,111428,0
+QTWO.US,D,20170104,000000,28.6,29.1,28.3,29,229195,0
+QTWO.US,D,20170105,000000,28.9,30.1,28.85,29.8,376289,0
+QTWO.US,D,20170106,000000,29.9,30.35,29.55,30.1,199299,0
+QTWO.US,D,20170109,000000,30.2,30.55,30,30.5,300999,0
+QTWO.US,D,20170110,000000,30.8,31.05,30.2,30.3,134862,0
+QTWO.US,D,20170111,000000,30.2,30.45,29.75,29.9,130875,0
+QTWO.US,D,20170112,000000,29.65,29.8,28.9,29.45,101195,0
+QTWO.US,D,20170113,000000,29.4,30.3,29.4,30.15,74316,0
+QTWO.US,D,20170117,000000,30.05,30.05,29.5,29.8,91981,0
+QTWO.US,D,20170118,000000,29.95,30.15,29.7,30.15,61901,0
+QTWO.US,D,20170119,000000,30.1,30.6,29.9,30.1,195144,0
+QTWO.US,D,20170120,000000,30.1,31.3,30.1,31.25,164842,0
+QTWO.US,D,20170123,000000,31.1,31.85,31.05,31.6,295983,0
+QTWO.US,D,20170124,000000,31.75,32.25,31.35,32.15,243328,0
+QTWO.US,D,20170125,000000,32.5,33.3,32.5,33.05,221633,0
+QTWO.US,D,20170126,000000,33.15,33.2,32.2,32.3,195095,0
+QTWO.US,D,20170127,000000,32.35,33,31.85,32.75,190112,0
+QTWO.US,D,20170130,000000,32.65,32.9,31.9,32.25,212965,0
+QTWO.US,D,20170131,000000,32.1,32.15,31.4,31.75,237618,0
+QTWO.US,D,20170201,000000,31.85,32.0631,31.25,31.45,172496,0
+QTWO.US,D,20170202,000000,31.35,31.55,30.65,30.75,138075,0
+QTWO.US,D,20170203,000000,30.95,31.95,30.75,31.85,156176,0
+QTWO.US,D,20170206,000000,31.7,32.125,31.25,32.1,168076,0
+QTWO.US,D,20170207,000000,32.2,32.6,31.95,32.35,193944,0
+QTWO.US,D,20170208,000000,32.25,32.25,31.45,31.5,235227,0
+QTWO.US,D,20170209,000000,31.4,32.35,31.35,32.05,116354,0
+QTWO.US,D,20170210,000000,32.25,32.5,31.85,32.1,118541,0
+QTWO.US,D,20170213,000000,32.35,32.4,31.55,31.9,148023,0
+QTWO.US,D,20170214,000000,31.8,32.05,31.3,31.8,194904,0
+QTWO.US,D,20170215,000000,31.8,33.2,31.4,32.9,405550,0
+QTWO.US,D,20170216,000000,32.15,36.5,31.925,35.65,866533,0
+QTWO.US,D,20170217,000000,35.7,36.15,35.15,36,463419,0
+QTWO.US,D,20170221,000000,35.7,36.05,35.45,35.8,334848,0
+QTWO.US,D,20170222,000000,35.7,36.45,35.7,36.15,466127,0
+QTWO.US,D,20170223,000000,36.4,36.45,34.95,35.5,366648,0
+QTWO.US,D,20170224,000000,34.75,36.2,34.55,35.95,325527,0
+QTWO.US,D,20170227,000000,35.7,37.575,35.7,37.25,479029,0
+QTWO.US,D,20170228,000000,36.7,37.2,35.9,35.95,437910,0
+QTWO.US,D,20170301,000000,36.45,36.55,34.95,35.1,891764,0
+QTWO.US,D,20170302,000000,34.9,35.55,34.9,35.25,321533,0
+QTWO.US,D,20170303,000000,35.1,35.95,35.1,35.9,155579,0
+QTWO.US,D,20170306,000000,35.75,35.8,34.7,35.3,185148,0
+QTWO.US,D,20170307,000000,35.3,35.75,34.75,35.2,258974,0
+QTWO.US,D,20170308,000000,35.35,35.6,35.2,35.4,159595,0
+QTWO.US,D,20170309,000000,35.25,35.65,34.95,35.05,470724,0
+QTWO.US,D,20170310,000000,35.25,35.5,34.55,35.2,516703,0
+QTWO.US,D,20170313,000000,35.15,35.45,35.1,35.3,118290,0
+QTWO.US,D,20170314,000000,35.15,35.2,34.5,35.15,168983,0
+QTWO.US,D,20170315,000000,35.35,35.55,34.85,35.45,212970,0
+QTWO.US,D,20170316,000000,35.6,35.6,35,35.35,178254,0
+QTWO.US,D,20170317,000000,35.1,36.15,34.85,36,696349,0
+QTWO.US,D,20170320,000000,36.15,36.45,35.35,35.8,265255,0
+QTWO.US,D,20170321,000000,35.95,35.95,35,35.45,491567,0
+QTWO.US,D,20170322,000000,35.4,35.65,34.5481,35,315621,0
+QTWO.US,D,20170323,000000,34.95,35.1,34.75,35.1,220392,0
+QTWO.US,D,20170324,000000,35.2,35.75,35.05,35.3,144925,0
+QTWO.US,D,20170327,000000,34.85,35.975,34.6,35.85,311078,0
+QTWO.US,D,20170328,000000,35.8,36.1,35.4,35.55,226627,0
+QTWO.US,D,20170329,000000,35.55,35.825,35.275,35.35,194840,0
+QTWO.US,D,20170330,000000,35.35,35.4,34.55,35.2,223572,0
+QTWO.US,D,20170331,000000,35.2,35.65,34.85,34.85,194361,0
+QTWO.US,D,20170403,000000,35,35.35,34.65,35,224601,0
+QTWO.US,D,20170404,000000,35,36.05,34.95,35.75,338167,0
+QTWO.US,D,20170405,000000,35.95,36.7,35.9,35.95,300642,0
+QTWO.US,D,20170406,000000,36.05,36.2,35.2,36.1,204789,0
+QTWO.US,D,20170407,000000,36,36.6,35.975,36.3,338422,0
+QTWO.US,D,20170410,000000,36.25,36.6,35.755,35.9,107904,0
+QTWO.US,D,20170411,000000,35.85,36.1,35.475,35.95,119341,0
+QTWO.US,D,20170412,000000,35.9,36.4,35.75,36.2,173841,0
+QTWO.US,D,20170413,000000,36.15,36.35,35.2,35.45,192494,0
+QTWO.US,D,20170417,000000,35.6,36.25,35.6,36.2,89989,0
+QTWO.US,D,20170418,000000,36.1,36.525,35.65,36.5,118034,0
+QTWO.US,D,20170419,000000,36.5,37.684,36.5,37,223270,0
+QTWO.US,D,20170420,000000,37.15,37.35,36.85,37.3,162580,0
+QTWO.US,D,20170421,000000,37.2,37.6,37.05,37.2,134453,0
+QTWO.US,D,20170424,000000,37.8,38,37.35,37.6,230051,0
+QTWO.US,D,20170425,000000,37.9,38.6,37.9,38.55,246042,0
+QTWO.US,D,20170426,000000,38.5,38.7,37.95,38.05,185936,0
+QTWO.US,D,20170427,000000,38.15,38.475,38.05,38.3,173808,0
+QTWO.US,D,20170428,000000,38.35,38.5,37.6,38.15,230439,0
+QTWO.US,D,20170501,000000,38.3,38.65,37.6,38.65,285317,0
+QTWO.US,D,20170502,000000,38.7,39.15,38.25,38.6,191421,0
+QTWO.US,D,20170503,000000,38.3,39.1,37.95,39,290576,0
+QTWO.US,D,20170504,000000,38,38.75,37,38.2,379404,0
+QTWO.US,D,20170505,000000,39.7,39.7,37.8,38.4,348605,0
+QTWO.US,D,20170508,000000,38.05,38.3,37.85,38.1,202391,0
+QTWO.US,D,20170509,000000,38.15,38.3,37.55,38.3,176109,0
+QTWO.US,D,20170510,000000,38.2,38.975,37.8,38.4,327877,0
+QTWO.US,D,20170511,000000,38.3,39.5,38.1,38.7,215869,0
+QTWO.US,D,20170512,000000,38.55,38.8,38.2,38.25,159328,0
+QTWO.US,D,20170515,000000,38.5,38.9,38.4,38.7,248675,0
+QTWO.US,D,20170516,000000,38.95,39.1,38.4,39.1,211171,0
+QTWO.US,D,20170517,000000,38.55,38.7,37.95,38.2,214367,0
+QTWO.US,D,20170518,000000,38.15,38.5,37.8,38.25,184691,0
+QTWO.US,D,20170519,000000,38.3,39.5,38.25,39.15,303400,0
+QTWO.US,D,20170522,000000,39.25,39.75,39,39.5,264071,0
+QTWO.US,D,20170523,000000,39.7,40.2,39.05,39.85,234159,0
+QTWO.US,D,20170524,000000,39.9,40.3,39.205,39.9,174143,0
+QTWO.US,D,20170525,000000,39.5,40.25,39.15,40.2,411388,0
+QTWO.US,D,20170526,000000,40.1,40.5,39.65,40.05,239213,0
+QTWO.US,D,20170530,000000,39.95,40.2,39.35,39.7,169309,0
+QTWO.US,D,20170531,000000,39.85,39.95,39.2,39.6,212686,0
+QTWO.US,D,20170601,000000,39.7,40.35,38.9,39.25,258668,0
+QTWO.US,D,20170602,000000,39.35,39.95,38.8,39.95,168968,0
+QTWO.US,D,20170605,000000,39.75,39.9,38.95,39.15,142279,0
+QTWO.US,D,20170606,000000,38.85,39.25,38.45,38.65,194148,0
+QTWO.US,D,20170607,000000,38.75,38.9,37.9,38.7,177193,0
+QTWO.US,D,20170608,000000,38.75,39.85,38.55,39.75,196348,0
+QTWO.US,D,20170609,000000,39.85,40.25,37.9,38,266711,0
+QTWO.US,D,20170612,000000,37.75,38.05,36.9,38.05,207696,0
+QTWO.US,D,20170613,000000,38.3,38.5,37.7,38,159706,0
+QTWO.US,D,20170614,000000,38.1,38.4,37.65,37.95,126362,0
+QTWO.US,D,20170615,000000,37.4,38,37.305,37.9,132962,0
+QTWO.US,D,20170616,000000,37.6,38.4,37.4,38.1,240984,0
+QTWO.US,D,20170619,000000,38.5,39,38.075,38.55,146405,0
+QTWO.US,D,20170620,000000,38.55,38.65,37.525,37.7,87908,0
+QTWO.US,D,20170621,000000,37.75,38.25,37.3,37.35,256833,0
+QTWO.US,D,20170622,000000,37.45,37.6,36.65,37.25,366458,0
+QTWO.US,D,20170623,000000,37.25,38.15,36.95,37.85,674818,0
+QTWO.US,D,20170626,000000,37.95,38.15,37.1,37.15,156305,0
+QTWO.US,D,20170627,000000,37.45,37.5,36.15,36.5,166940,0
+QTWO.US,D,20170628,000000,36.65,37.8,36.4,37.6,180752,0
+QTWO.US,D,20170629,000000,37.55,37.55,36.5,36.95,190194,0
+QTWO.US,D,20170630,000000,37.05,37.6,36.85,36.95,135408,0
+QTWO.US,D,20170703,000000,37.1,37.1,36.35,36.7,113944,0
+QTWO.US,D,20170705,000000,36.8,37.2,36.3,36.9,148114,0
+QTWO.US,D,20170706,000000,36.8,37.05,36.25,36.45,176036,0
+QTWO.US,D,20170707,000000,36.55,37.5,36.55,37.3,163954,0
+QTWO.US,D,20170710,000000,37.25,37.85,36.75,37.4,167608,0
+QTWO.US,D,20170711,000000,37.4,38.75,37.25,38.4,174507,0
+QTWO.US,D,20170712,000000,38.7,39.05,38.5,38.7,184949,0
+QTWO.US,D,20170713,000000,38.7,39,38.1,38.95,131079,0
+QTWO.US,D,20170714,000000,39,39.2,38.7,38.75,96949,0
+QTWO.US,D,20170717,000000,38.85,38.85,37.9,38.75,118971,0
+QTWO.US,D,20170718,000000,38.75,39.1,38.25,38.55,56653,0
+QTWO.US,D,20170719,000000,38.6,39.2,38.2,39.15,140639,0
+QTWO.US,D,20170720,000000,39.25,39.25,38.35,38.7,131458,0
+QTWO.US,D,20170721,000000,38.75,38.85,37.9,37.95,77371,0
+QTWO.US,D,20170724,000000,38,38.9,37.75,38.65,140542,0
+QTWO.US,D,20170725,000000,38.75,38.85,38.3,38.7,244736,0
+QTWO.US,D,20170726,000000,38.8,38.95,38.4,38.85,153476,0
+QTWO.US,D,20170727,000000,39.05,39.7,38.2,38.8,233241,0
+QTWO.US,D,20170728,000000,38.65,39.55,38.5,38.75,99618,0
+QTWO.US,D,20170731,000000,38.95,39.55,38.5,38.9,271613,0
+QTWO.US,D,20170801,000000,39.1,39.1,38.3,38.65,174030,0
+QTWO.US,D,20170802,000000,38.8,38.8,36.65,37,212972,0
+QTWO.US,D,20170803,000000,35.55,38.35,31.95,37.7,463690,0
+QTWO.US,D,20170804,000000,37.95,38.2,37.05,37.55,98877,0
+QTWO.US,D,20170807,000000,37.6,38.3,37.175,37.6,133676,0
+QTWO.US,D,20170808,000000,37.55,38.1,37.175,37.5,96089,0
+QTWO.US,D,20170809,000000,37.3,37.55,36.95,37.05,58611,0
+QTWO.US,D,20170810,000000,36.85,37.15,36.2,36.25,166311,0
+QTWO.US,D,20170811,000000,36.1,37.65,35.05,37.5,249697,0
+QTWO.US,D,20170814,000000,37.75,38.625,37.65,38.6,134046,0
+QTWO.US,D,20170815,000000,38.65,38.9,38.4,38.4,110902,0
+QTWO.US,D,20170816,000000,38.5,38.55,37.5,37.7,158962,0
+QTWO.US,D,20170817,000000,37.65,37.8,36.45,36.5,92740,0
+QTWO.US,D,20170818,000000,36.2,37.95,35.5,37.9,275000,0
+QTWO.US,D,20170821,000000,37.8,38.8,37.55,38.65,240503,0
+QTWO.US,D,20170822,000000,38.8,41.7,38.75,41.1,525613,0
+QTWO.US,D,20170823,000000,40.65,40.95,38.9,40,304330,0
+QTWO.US,D,20170824,000000,40.15,41,39.975,40.8,174520,0
+QTWO.US,D,20170825,000000,41.1,41.4,40.8,40.95,189110,0
+QTWO.US,D,20170828,000000,41.25,41.4,40.8,41.15,317408,0
+QTWO.US,D,20170829,000000,41,41.35,40.9,41.1,369269,0
+QTWO.US,D,20170830,000000,41.2,41.4,40.2,40.85,363703,0
+QTWO.US,D,20170831,000000,40.95,41.2,40.55,40.6,141764,0
+QTWO.US,D,20170901,000000,40.7,40.7,39.22,40.45,289316,0
+QTWO.US,D,20170905,000000,40.4,40.85,39.95,40.7,145292,0
+QTWO.US,D,20170906,000000,40.8,41.25,40.35,41.05,228006,0
+QTWO.US,D,20170907,000000,41.05,41.4,40.75,40.95,109482,0
+QTWO.US,D,20170908,000000,40.85,41.7,40.55,40.95,100608,0
+QTWO.US,D,20170911,000000,41.3,41.45,40.7,40.85,228073,0
+QTWO.US,D,20170912,000000,40.9,41.35,40.65,41,169029,0
+QTWO.US,D,20170913,000000,41,41.3,40.4,40.6,156326,0
+QTWO.US,D,20170914,000000,40.5,41.5,40.4,41.05,272360,0
+QTWO.US,D,20170915,000000,41.4,41.4,39.65,40.2,502702,0
+QTWO.US,D,20170918,000000,40.25,40.6,39.6,39.9,388299,0
+QTWO.US,D,20170919,000000,40.05,40.35,39.6,39.65,219838,0
+QTWO.US,D,20170920,000000,39.75,40.1,38.75,38.8,299298,0
+QTWO.US,D,20170921,000000,38.85,39.625,38.6,39.4,217293,0
+QTWO.US,D,20170922,000000,39.2,40.1,39.2,39.85,93656,0
+QTWO.US,D,20170925,000000,39.6,39.65,39.05,39.35,173135,0
+QTWO.US,D,20170926,000000,39.55,40.05,39.4,39.85,177217,0
+QTWO.US,D,20170927,000000,40.15,41.1,40.05,40.95,288729,0
+QTWO.US,D,20170928,000000,40.75,41.35,39.9,41,243729,0
+QTWO.US,D,20170929,000000,41.05,41.8,41.05,41.65,201323,0
+QTWO.US,D,20171002,000000,41.8,42.9,41.225,41.55,309434,0
+QTWO.US,D,20171003,000000,41.65,41.85,41,41.3,134470,0
+QTWO.US,D,20171004,000000,41.2,41.7,40.95,41.1,127373,0
+QTWO.US,D,20171005,000000,41.25,41.3,40.6,41.25,181529,0
+QTWO.US,D,20171006,000000,41.15,41.75,40.705,41.75,105143,0
+QTWO.US,D,20171009,000000,41.6,41.7,41.25,41.45,201919,0
+QTWO.US,D,20171010,000000,41.8,42,41.25,41.8,113023,0
+QTWO.US,D,20171011,000000,41.85,42.675,41.85,41.95,161331,0
+QTWO.US,D,20171012,000000,41.85,42.75,41.85,42.4,104731,0
+QTWO.US,D,20171013,000000,42.6,43.025,41.825,42.6,187651,0
+QTWO.US,D,20171016,000000,42.75,42.75,42.1,42.3,70128,0
+QTWO.US,D,20171017,000000,42.35,42.45,41.65,41.7,75172,0
+QTWO.US,D,20171018,000000,41.9,42.3,41.8,42.05,96915,0
+QTWO.US,D,20171019,000000,41.75,41.75,40.15,40.75,294870,0
+QTWO.US,D,20171020,000000,41.25,42.3,40.8,41.5,208988,0
+QTWO.US,D,20171023,000000,41.6,41.6,40.9,40.95,54474,0
+QTWO.US,D,20171024,000000,41.1,41.85,40.75,41.7,233532,0
+QTWO.US,D,20171025,000000,41.55,41.9,41.175,41.4,137229,0
+QTWO.US,D,20171026,000000,41.65,42.35,41,42.15,154866,0
+QTWO.US,D,20171027,000000,42.55,42.6,41.85,42.35,127584,0
+QTWO.US,D,20171030,000000,42.4,42.4,41.5,41.85,112582,0
+QTWO.US,D,20171031,000000,41.95,43,41.85,42.55,210295,0
+QTWO.US,D,20171101,000000,42.85,42.95,41.05,41.9,150802,0
+QTWO.US,D,20171102,000000,40.9,43.65,39,40.95,626912,0
+QTWO.US,D,20171103,000000,41.45,42.8,40.85,42.75,441672,0
+QTWO.US,D,20171106,000000,42.35,42.65,41.95,42,191042,0
+QTWO.US,D,20171107,000000,42.05,42.3,41.1,42,318328,0
+QTWO.US,D,20171108,000000,41.85,42.7,41.85,42.65,214476,0
+QTWO.US,D,20171109,000000,42.4,42.75,41.8,42.65,206285,0
+QTWO.US,D,20171110,000000,42.65,43.4,42.6,43.05,85928,0
+QTWO.US,D,20171113,000000,42.8,43.3,42.3,42.95,107142,0
+QTWO.US,D,20171114,000000,42.7,43.2,42.55,43.1,119120,0
+QTWO.US,D,20171115,000000,42.75,43.05,41.55,42.65,220762,0
+QTWO.US,D,20171116,000000,42.85,44.35,42.65,44,309479,0
+QTWO.US,D,20171117,000000,43.7,44.2,42.35,42.45,343822,0
+QTWO.US,D,20171120,000000,42.5,42.6,41.9,42.2,182101,0
+QTWO.US,D,20171121,000000,42.35,42.5,41.9,42.15,197061,0
+QTWO.US,D,20171122,000000,42.25,43.4,42.05,42.4,154234,0
+QTWO.US,D,20171124,000000,42.55,42.85,42.2,42.75,44923,0
+QTWO.US,D,20171127,000000,42.7,42.9,42.35,42.8,111895,0
+QTWO.US,D,20171128,000000,42.8,43.2,42.4,43.1,158055,0
+QTWO.US,D,20171129,000000,43,43.2,41.35,41.6,202322,0
+QTWO.US,D,20171130,000000,41.9,42.3,41.3,41.85,267992,0
+QTWO.US,D,20171201,000000,42,42.2,39.5,41.4,273845,0
+QTWO.US,D,20171204,000000,41.9,42,39.5,39.85,256021,0
+QTWO.US,D,20171205,000000,39.85,41.25,39.65,40.7,251394,0
+QTWO.US,D,20171206,000000,40.5,41.4,40.5,40.9,84763,0
+QTWO.US,D,20171207,000000,40.9,41.1,40.4,40.5,114864,0
+QTWO.US,D,20171208,000000,40.85,41.225,40.3,40.45,83322,0
+QTWO.US,D,20171211,000000,40.45,40.85,39.6,40.35,192942,0
+QTWO.US,D,20171212,000000,39.8,39.85,38.2,38.25,349573,0
+QTWO.US,D,20171213,000000,38.15,39.05,37.925,38.05,238427,0
+QTWO.US,D,20171214,000000,38.1,38.4,37.2,37.3,170252,0
+QTWO.US,D,20171215,000000,37.35,38.35,37.15,38,855002,0
+QTWO.US,D,20171218,000000,38.3,38.7,37.8,38.35,227046,0
+QTWO.US,D,20171219,000000,38.35,38.65,37.85,38.15,340130,0
+QTWO.US,D,20171220,000000,38.35,38.75,37.65,37.65,97477,0
+QTWO.US,D,20171221,000000,37.7,37.85,37,37.25,210432,0
+QTWO.US,D,20171222,000000,37.15,37.3,36.5,36.7,136253,0
+QTWO.US,D,20171226,000000,36.45,37,36.25,36.7,83962,0
+QTWO.US,D,20171227,000000,36.75,37.25,36.6,36.75,141660,0
+QTWO.US,D,20171228,000000,36.75,37.05,36.7,36.85,109638,0
+QTWO.US,D,20171229,000000,36.85,37.15,36.5,36.85,179286,0
+QTWO.US,D,20180102,000000,37.1,38.2,37,38.2,285281,0
+QTWO.US,D,20180103,000000,38.1,39.55,37.7804,39.4,347976,0
+QTWO.US,D,20180104,000000,39.55,40,38.85,39.15,167202,0
+QTWO.US,D,20180105,000000,39.35,39.4,37.95,38.25,215103,0
+QTWO.US,D,20180108,000000,38.15,38.65,37.825,38.65,211221,0
+QTWO.US,D,20180109,000000,38.75,38.85,38.2,38.3,150307,0
+QTWO.US,D,20180110,000000,38.15,38.4,37.05,37.2,231438,0
+QTWO.US,D,20180111,000000,37.3,37.6,36.9685,37.45,493625,0
+QTWO.US,D,20180112,000000,37.5,38.4,37.4,37.9,195925,0
+QTWO.US,D,20180116,000000,38.3,39.14,37.9,38,178282,0
+QTWO.US,D,20180117,000000,38.1,38.625,37.85,38.35,206428,0
+QTWO.US,D,20180118,000000,38.35,38.55,38.0499,38.2,168675,0
+QTWO.US,D,20180119,000000,38.15,38.65,38.125,38.25,251532,0
+QTWO.US,D,20180122,000000,38.15,38.5,37.9,38.45,109459,0
+QTWO.US,D,20180123,000000,38.35,38.5,38.05,38.4,171760,0
+QTWO.US,D,20180124,000000,38.45,39.65,38.2,39.55,231552,0
+QTWO.US,D,20180125,000000,39.75,40.3,39.55,40.3,137630,0
+QTWO.US,D,20180126,000000,40.55,41.05,40.4,40.95,147606,0
+QTWO.US,D,20180129,000000,40.85,41.6,40.75,40.95,191720,0
+QTWO.US,D,20180130,000000,40.45,41.55,40.14,41.4,208526,0
+QTWO.US,D,20180131,000000,41.55,42.5,41.25,42.35,315961,0
+QTWO.US,D,20180201,000000,42.2,42.8,41.55,42.3,369893,0
+QTWO.US,D,20180202,000000,42.1,42.85,42,42.5,362269,0
+QTWO.US,D,20180205,000000,42.2,42.7,40.6,40.7,265277,0
+QTWO.US,D,20180206,000000,40,41.6,39.5,41.4,290264,0
+QTWO.US,D,20180207,000000,41.25,42.3,41.15,41.95,188106,0
+QTWO.US,D,20180208,000000,42.5,43.05,41.7,41.8,211185,0
+QTWO.US,D,20180209,000000,42.2,42.45,40.1,41.8,320617,0
+QTWO.US,D,20180212,000000,41.9,42.7,41.65,42.3,171210,0
+QTWO.US,D,20180213,000000,42,44.05,42,43.2,192218,0
+QTWO.US,D,20180214,000000,43.1,44.7,43.1,43.75,373764,0
+QTWO.US,D,20180215,000000,43.2,44.95,40.65,44.85,1027718,0
+QTWO.US,D,20180216,000000,44.7,46.1,44.6,45.7,289480,0
+QTWO.US,D,20180220,000000,44.65,44.65,44.65,44.65,352860,0
+QTWO.US,D,20180221,000000,43.25,45.35,41,45,1167818,0
+QTWO.US,D,20180222,000000,45,46.4,44.9,45.3,1424706,0
+QTWO.US,D,20180223,000000,45.25,46.1,45,46.05,541666,0
+QTWO.US,D,20180226,000000,46,47.05,45.4,46.85,958743,0
+QTWO.US,D,20180227,000000,46.85,47.1,45.55,45.75,594324,0
+QTWO.US,D,20180228,000000,45.9,46.65,45.3,45.55,364194,0
+QTWO.US,D,20180301,000000,45.5,46,45,45.4,497665,0
+QTWO.US,D,20180302,000000,45.1,45.9,45,45.75,369282,0
+QTWO.US,D,20180305,000000,45.65,45.75,45.1,45.65,283788,0
+QTWO.US,D,20180306,000000,45.75,46.25,45.7,46.15,442178,0
+QTWO.US,D,20180307,000000,45.75,47.4,45.75,46.95,767027,0
+QTWO.US,D,20180308,000000,47.05,47.25,46.5,47,263126,0
+QTWO.US,D,20180309,000000,47.2,48.4,47.2,48.1,305084,0
+QTWO.US,D,20180312,000000,48.1,48.1,47.6,47.9,184603,0
+QTWO.US,D,20180313,000000,48.05,48.35,46.7,47.05,211357,0
+QTWO.US,D,20180314,000000,47.25,47.9,46.9,47.15,250412,0
+QTWO.US,D,20180315,000000,47.4,48.05,47.2,47.8,232883,0
+QTWO.US,D,20180316,000000,47.8,47.85,46.95,47,411494,0
+QTWO.US,D,20180319,000000,46.8,46.85,45.8,46.45,199792,0
+QTWO.US,D,20180320,000000,46.5,47.2,46.45,47.05,118553,0
+QTWO.US,D,20180321,000000,47.15,48.55,47,48.1,247565,0
+QTWO.US,D,20180322,000000,47.6,48.45,47.5,47.5,285172,0
+QTWO.US,D,20180323,000000,47.65,48.1,46.2,46.2,303272,0
+QTWO.US,D,20180326,000000,46.85,47.7,46.05,47.6,255945,0
+QTWO.US,D,20180327,000000,47.95,48.75,46.55,46.8,574570,0
+QTWO.US,D,20180328,000000,46.7,46.8,44.6,45,529175,0
+QTWO.US,D,20180329,000000,45.15,46.225,44.5,45.55,481075,0
+QTWO.US,D,20180402,000000,45.35,45.35,44.2,44.35,582622,0
+QTWO.US,D,20180403,000000,44.65,45.7,44.4,45.6,318803,0
+QTWO.US,D,20180404,000000,44.95,46.15,44.5,46,267945,0
+QTWO.US,D,20180405,000000,46.35,46.7,45.85,45.9,234121,0
+QTWO.US,D,20180406,000000,45.65,46.45,45.3,45.7,254688,0
+QTWO.US,D,20180409,000000,45.85,46.5,45.55,45.6,237827,0
+QTWO.US,D,20180410,000000,46.2,47.65,45.2,47.45,497274,0
+QTWO.US,D,20180411,000000,47.15,48.05,46.8,47.25,298235,0
+QTWO.US,D,20180412,000000,47.55,48.45,46.95,47.15,266349,0
+QTWO.US,D,20180413,000000,47.4,47.65,46.75,47.05,350946,0
+QTWO.US,D,20180416,000000,47.35,47.7,47,47.5,112571,0
+QTWO.US,D,20180417,000000,47.9,48.925,47.9,48.75,128045,0
+QTWO.US,D,20180418,000000,49,50.4,48.8,49.95,315887,0
+QTWO.US,D,20180419,000000,49.95,50.16,49.55,49.8,156783,0
+QTWO.US,D,20180420,000000,49.7,50.1,49.4,49.8,245138,0
+QTWO.US,D,20180423,000000,49.85,50.3,48.8,48.9,182884,0
+QTWO.US,D,20180424,000000,49.05,49.45,47.7,48.1,152327,0
+QTWO.US,D,20180425,000000,48.3,48.7,47.5,48.65,205931,0
+QTWO.US,D,20180426,000000,48.95,49.9,48.4,49.6,177769,0
+QTWO.US,D,20180427,000000,49.85,50.0916,49.15,49.35,152414,0
+QTWO.US,D,20180430,000000,49.5,50.15,49.2,49.25,183934,0
+QTWO.US,D,20180501,000000,49.3,50.15,49.05,50.1,284636,0
+QTWO.US,D,20180502,000000,50.35,52.25,49.4,49.9,589691,0
+QTWO.US,D,20180503,000000,49.5,55.35,49.5,55.2,1232062,0
+QTWO.US,D,20180504,000000,55.25,55.25,54.05,54.9,435516,0
+QTWO.US,D,20180507,000000,54.9,55.05,54.3,54.7,354146,0
+QTWO.US,D,20180508,000000,54.6,56.35,54.6,55.35,330661,0
+QTWO.US,D,20180509,000000,55.4,57.1,55.05,57,299533,0
+QTWO.US,D,20180510,000000,57.15,58.6,56.95,58.45,258571,0
+QTWO.US,D,20180511,000000,57.55,57.65,55.6,56.55,472170,0
+QTWO.US,D,20180514,000000,56.5,56.85,55.65,56.25,350680,0
+QTWO.US,D,20180515,000000,55.95,56.35,55.65,56.1,336968,0
+QTWO.US,D,20180516,000000,56.15,57,55.65,56.95,409990,0
+QTWO.US,D,20180517,000000,56.95,58.2,56.95,57.8,175400,0
+QTWO.US,D,20180518,000000,57.85,58.3,57.5,57.5,222923,0
+QTWO.US,D,20180521,000000,56.55,57.35,55.65,57.3,342745,0
+QTWO.US,D,20180522,000000,57.4,57.9,56.8,56.9,131115,0
+QTWO.US,D,20180523,000000,56.7,57.8,56.6,57.75,312650,0
+QTWO.US,D,20180524,000000,57.75,57.9,56.875,57.05,310020,0
+QTWO.US,D,20180525,000000,57,57.3,56.8,57.05,337765,0
+QTWO.US,D,20180529,000000,56.75,57.75,56.5,57.65,335297,0
+QTWO.US,D,20180530,000000,58,58.75,57.6,57.6,257094,0
+QTWO.US,D,20180531,000000,57.6,57.7,56.85,57.15,512619,0
+QTWO.US,D,20180601,000000,57.4,57.4,56.05,57.15,572676,0
+QTWO.US,D,20180604,000000,57.25,57.65,56.75,57.2,464768,0
+QTWO.US,D,20180605,000000,57.45,59.65,57.35,58,645439,0
+QTWO.US,D,20180606,000000,58.05,59.5,57.7,59.15,635821,0
+QTWO.US,D,20180607,000000,59.15,59.15,56.505,57.5,275984,0
+QTWO.US,D,20180608,000000,57.55,59.3,57.4,59.15,352281,0
+QTWO.US,D,20180611,000000,59.3,59.8,58.85,59.1,237217,0
+QTWO.US,D,20180612,000000,59.1,62.5,59.1,61.85,544347,0
+QTWO.US,D,20180613,000000,62.05,62.3,60.85,61.4,842514,0
+QTWO.US,D,20180614,000000,61.65,62.45,61.3,61.75,374238,0
+QTWO.US,D,20180615,000000,61.3,61.7,61.1,61.45,480072,0
+QTWO.US,D,20180618,000000,61.2,62.9,61.2,62.45,526481,0
+QTWO.US,D,20180619,000000,61.85,63.2,61.3,62.95,473063,0
+QTWO.US,D,20180620,000000,63.1,63.55,61.8,61.85,228241,0
+QTWO.US,D,20180621,000000,62.2,63.1,61.375,61.65,302320,0
+QTWO.US,D,20180622,000000,61.7,61.7,60.2,60.9,881853,0
+QTWO.US,D,20180625,000000,60.4,60.4,58.1,58.8,569543,0
+QTWO.US,D,20180626,000000,58.85,59.65,58.25,58.9,361363,0
+QTWO.US,D,20180627,000000,58.9,59.4,56.5,56.6,216311,0
+QTWO.US,D,20180628,000000,56.45,57.7,55.9,57.4,265525,0
+QTWO.US,D,20180629,000000,57.5,57.9,56.9,57.05,174219,0
+QTWO.US,D,20180702,000000,56.5,57.925,56.45,57.9,369478,0
+QTWO.US,D,20180703,000000,58.1,58.7,57.35,58.25,148281,0
+QTWO.US,D,20180705,000000,58.8,59.75,58.35,59.65,227661,0
+QTWO.US,D,20180706,000000,59.6,60.85,59.35,60.5,145718,0
+QTWO.US,D,20180709,000000,60.9,61,59.95,60.6,185794,0
+QTWO.US,D,20180710,000000,60.75,61.05,60.2,60.25,195373,0
+QTWO.US,D,20180711,000000,59.3,60.6,59.205,60.2,234939,0
+QTWO.US,D,20180712,000000,60.55,61.6,59.95,61.6,206675,0
+QTWO.US,D,20180713,000000,61.7,62.1,61.25,61.8,140779,0
+QTWO.US,D,20180716,000000,62,62.4,61.25,62.35,222981,0
+QTWO.US,D,20180717,000000,61.95,62.9,61.85,62.15,108823,0
+QTWO.US,D,20180718,000000,62.15,62.45,61.3,62.3,278701,0
+QTWO.US,D,20180719,000000,62.1,62.8,61.85,62.45,123014,0
+QTWO.US,D,20180720,000000,62.65,63.15,62.15,62.8,223370,0
+QTWO.US,D,20180723,000000,62.7,63.4,61.9,63.1,135598,0
+QTWO.US,D,20180724,000000,63.7,63.8,61.9,62.5,357401,0
+QTWO.US,D,20180725,000000,62.55,63.4,61.755,62.15,277789,0
+QTWO.US,D,20180726,000000,62.1,62.7302,61.25,62.45,133868,0
+QTWO.US,D,20180727,000000,62.6,62.7,60.7,61.35,233180,0
+QTWO.US,D,20180730,000000,61.5,61.5,58.55,58.8,829900,0
+QTWO.US,D,20180731,000000,58.75,60,58.4,59.15,321074,0
+QTWO.US,D,20180801,000000,59.3,60.6,59.25,60.2,355841,0
+QTWO.US,D,20180802,000000,60.05,61.45,59.75,61.35,254499,0
+QTWO.US,D,20180803,000000,61.45,61.95,59.95,61,344591,0
+QTWO.US,D,20180806,000000,61,61.775,60.5,61.65,439193,0
+QTWO.US,D,20180807,000000,61.8,64.25,61.55,62.95,394562,0
+QTWO.US,D,20180808,000000,62.7,63.5,58.45,59.65,1100180,0
+QTWO.US,D,20180809,000000,59.85,61.25,59.75,60.5,361583,0
+QTWO.US,D,20180810,000000,60.15,61.4,59.95,60.5,237860,0
+QTWO.US,D,20180813,000000,60.6,61.65,59.4,59.95,381836,0
+QTWO.US,D,20180814,000000,60.2,61,59.6,60,197589,0
+QTWO.US,D,20180815,000000,59.45,60.35,58.75,60,194549,0
+QTWO.US,D,20180816,000000,60.5,60.6,59.9,60.15,174369,0
+QTWO.US,D,20180817,000000,58.5,59.5,58.3,59.05,280281,0
+QTWO.US,D,20180820,000000,59.25,59.85,58.85,59.5,373708,0
+QTWO.US,D,20180821,000000,59.55,60.75,59.55,60.05,159111,0
+QTWO.US,D,20180822,000000,59.95,61.55,59.95,61.3,175521,0
+QTWO.US,D,20180823,000000,61.35,62.642,61.35,62,183195,0
+QTWO.US,D,20180824,000000,62.4,63.75,61.95,63.7,215044,0
+QTWO.US,D,20180827,000000,64,64.25,63.1,63.5,226602,0
+QTWO.US,D,20180828,000000,63.5,63.95,62.4,62.55,217491,0
+QTWO.US,D,20180829,000000,62.7,63.65,61.6,62.65,334584,0
+QTWO.US,D,20180830,000000,62.55,62.95,62.3,62.55,155009,0
+QTWO.US,D,20180831,000000,62.5,62.9,61.6,62.3,254661,0
+QTWO.US,D,20180904,000000,62.15,62.65,60.5,62.55,492745,0
+QTWO.US,D,20180905,000000,62.55,62.65,59.9,62,252896,0
+QTWO.US,D,20180906,000000,62.3,64.05,62.3,63.35,303426,0
+QTWO.US,D,20180907,000000,63.05,66.5,62.7,65.65,534074,0
+QTWO.US,D,20180910,000000,65.6,66.3,64.8,65.1,530431,0
+QTWO.US,D,20180911,000000,64.7,65.3,63.6,64.2,508625,0
+QTWO.US,D,20180912,000000,63.95,65.95,63.3,65.6,297093,0
+QTWO.US,D,20180913,000000,66,67.1028,65.3,65.5,271705,0
+QTWO.US,D,20180914,000000,65.55,66.375,65.35,65.8,214155,0
+QTWO.US,D,20180917,000000,65.55,65.75,63.85,64.3,432028,0
+QTWO.US,D,20180918,000000,64.35,66.5,64.35,64.9,233127,0
+QTWO.US,D,20180919,000000,64.9,65.1,61.85,62.85,608030,0
+QTWO.US,D,20180920,000000,63.25,63.85,62.25,63.35,655433,0
+QTWO.US,D,20180921,000000,63.7,63.95,61.6,61.6,746461,0
+QTWO.US,D,20180924,000000,61.3,62.25,60.7,61.45,315917,0
+QTWO.US,D,20180925,000000,61.65,62.65,61.1,61.95,316418,0
+QTWO.US,D,20180926,000000,61.95,62.1,60.2,60.5,328340,0
+QTWO.US,D,20180927,000000,60.7,61,58.7,59.95,465794,0
+QTWO.US,D,20180928,000000,59.7,61.3,59.7,60.55,432935,0
+QTWO.US,D,20181001,000000,60.73,61,57.17,57.44,592899,0
+QTWO.US,D,20181002,000000,57.17,57.39,55.58,55.99,616708,0
+QTWO.US,D,20181003,000000,56.27,57.74,55.93,57.04,400493,0
+QTWO.US,D,20181004,000000,56.97,57.05,53.96,55.19,495325,0
+QTWO.US,D,20181005,000000,55.13,55.96,53.86,55.34,265465,0
+QTWO.US,D,20181008,000000,55.07,55.07,51.96,52.43,448702,0
+QTWO.US,D,20181009,000000,51.85,53.08,51.23,51.33,460259,0
+QTWO.US,D,20181010,000000,51.32,51.33,48.95,49.71,507283,0
+QTWO.US,D,20181011,000000,49.4,50.52,49.25,49.4,413942,0
+QTWO.US,D,20181012,000000,50.54,51.67,49.52,50.05,1117640,0
+QTWO.US,D,20181015,000000,49.8,50.13,49.07,49.54,233186,0
+QTWO.US,D,20181016,000000,50.2,52.44,49.36,52.34,499664,0
+QTWO.US,D,20181017,000000,52.48,52.89,51.59,52.8,274549,0
+QTWO.US,D,20181018,000000,52.38,52.59,51.12,51.96,271497,0
+QTWO.US,D,20181019,000000,52.14,52.58,50.82,51.1,259396,0
+QTWO.US,D,20181022,000000,51.4,52.35,51.27,52.01,310183,0
+QTWO.US,D,20181023,000000,51.04,51.36,49.96,50.88,156101,0
+QTWO.US,D,20181024,000000,50.67,51.22,49.99,50.17,540691,0
+QTWO.US,D,20181025,000000,50.52,52.21,50.35,51.74,416580,0
+QTWO.US,D,20181026,000000,50.79,51.85,49.46,50.89,175034,0
+QTWO.US,D,20181029,000000,51.85,52.46,49.45,50.43,380259,0
+QTWO.US,D,20181030,000000,50.43,52.11,50.23,51.59,282003,0
+QTWO.US,D,20181031,000000,52.54,53.9,52.03,53.23,310765,0
+QTWO.US,D,20181101,000000,53.55,53.55,52.135,53.36,404119,0
+QTWO.US,D,20181102,000000,53.8,54.35,52.64,53.2,199085,0
+QTWO.US,D,20181105,000000,53.42,53.42,51.29,51.8,276808,0
+QTWO.US,D,20181106,000000,51.35,52.86,51.06,51.98,286067,0
+QTWO.US,D,20181107,000000,54.05,55.93,51.8,53.74,949189,0
+QTWO.US,D,20181108,000000,53.57,53.82,52,52.92,464314,0
+QTWO.US,D,20181109,000000,52.5,52.73,51.37,52.64,503253,0
+QTWO.US,D,20181112,000000,52.41,53.48,51.42,52.44,584933,0
+QTWO.US,D,20181113,000000,52.58,53.44,51.11,51.3,323808,0
+QTWO.US,D,20181114,000000,51.85,52.2236,50.46,50.63,273379,0
+QTWO.US,D,20181115,000000,50.45,51.44,49.8,51.43,255603,0
+QTWO.US,D,20181116,000000,50.71,51.97,50.5,51.8,298702,0
+QTWO.US,D,20181119,000000,51.55,51.55,47.94,48.19,300565,0
+QTWO.US,D,20181120,000000,47.07,48.28,46.47,47.57,341550,0
+QTWO.US,D,20181121,000000,48.3,50,47.7,49.74,423599,0
+QTWO.US,D,20181123,000000,49.2,50.75,49.2,50.05,92300,0
+QTWO.US,D,20181126,000000,50.65,51.78,49.96,51.65,493033,0
+QTWO.US,D,20181127,000000,51.17,52.19,50.85,51.82,236503,0
+QTWO.US,D,20181128,000000,52.22,54.11,51.82,53.26,368286,0
+QTWO.US,D,20181129,000000,52.87,53.81,52.52,53.42,294462,0
+QTWO.US,D,20181130,000000,53.4,54.44,53.18,54.29,230376,0
+QTWO.US,D,20181203,000000,54.81,54.81,51.08,53.46,497375,0
+QTWO.US,D,20181204,000000,53.23,53.98,51.6,51.89,230068,0
+QTWO.US,D,20181206,000000,51.05,52.6,50.72,51.3,507874,0
+QTWO.US,D,20181207,000000,51.24,51.36,48.28,49.06,347905,0
+QTWO.US,D,20181210,000000,49,50.47,48.45,49.22,233303,0
+QTWO.US,D,20181211,000000,50.05,50.14,48.93,49.49,211148,0
+QTWO.US,D,20181212,000000,50,51.06,49.85,49.92,275295,0
+QTWO.US,D,20181213,000000,51.37,51.38,49.55,49.86,311680,0
+QTWO.US,D,20181214,000000,49.25,50.045,48.5,49.17,279893,0
+QTWO.US,D,20181217,000000,48.86,49.68,47.63,48.12,232966,0
+QTWO.US,D,20181218,000000,48.61,49,47.15,47.32,303352,0
+QTWO.US,D,20181219,000000,48.06,49.5,46.61,47.3,385743,0
+QTWO.US,D,20181220,000000,47.16,47.9,45.05,46.1,393758,0
+QTWO.US,D,20181221,000000,46.25,46.82,44.17,44.22,477555,0
+QTWO.US,D,20181224,000000,43.73,45.95,43.41,45,259931,0
+QTWO.US,D,20181226,000000,45.34,47.57,45.16,47.47,281130,0
+QTWO.US,D,20181227,000000,46.66,48.07,45.67,48.04,306824,0
+QTWO.US,D,20181228,000000,48.29,49.02,47.286,48.27,252438,0
+QTWO.US,D,20181231,000000,48.55,49.71,48.245,49.55,333889,0
+QTWO.US,D,20190102,000000,48.66,49.29,47.625,47.85,441560,0
+QTWO.US,D,20190103,000000,47.85,48.38,46.12,47.31,385282,0
+QTWO.US,D,20190104,000000,48.13,49.51,47.8351,48.96,318192,0
+QTWO.US,D,20190107,000000,49.18,51.38,49.18,51.23,351289,0
+QTWO.US,D,20190108,000000,51.87,52.86,51.63,52.47,461936,0
+QTWO.US,D,20190109,000000,52.76,53.98,52.33,53.62,280796,0
+QTWO.US,D,20190110,000000,53.37,53.75,53.01,53.39,321520,0
+QTWO.US,D,20190111,000000,53.22,53.52,52.39,52.51,158157,0
+QTWO.US,D,20190114,000000,52.09,52.205,50.975,51.75,201000,0
+QTWO.US,D,20190115,000000,51.87,53.47,51.87,52.78,183389,0
+QTWO.US,D,20190116,000000,52.78,53.87,52.4308,53.85,408076,0
+QTWO.US,D,20190117,000000,53.75,55.25,53.75,54.68,555876,0
+QTWO.US,D,20190118,000000,55.3,56.34,54.775,56.02,257437,0
+QTWO.US,D,20190122,000000,55.29,55.64,53.62,54.24,279097,0
+QTWO.US,D,20190123,000000,55.5,56.17,54.435,55.69,312059,0
+QTWO.US,D,20190124,000000,56.05,56.4,55.5,55.84,143756,0
+QTWO.US,D,20190125,000000,56.35,57.3893,55.92,57.33,196794,0
+QTWO.US,D,20190128,000000,56.79,57.35,56.03,57.02,300748,0
+QTWO.US,D,20190129,000000,57.3,57.3,56.49,56.92,127200,0
+QTWO.US,D,20190130,000000,57.34,58.38,56.65,57.72,337606,0
+QTWO.US,D,20190131,000000,57.59,59.81,57.59,59.43,295936,0
+QTWO.US,D,20190201,000000,59.47,60.36,59.02,60.26,352658,0
+QTWO.US,D,20190204,000000,60.83,62.3,60.83,61.62,272977,0
+QTWO.US,D,20190205,000000,61.87,62.445,61.47,62.18,1020502,0
+QTWO.US,D,20190206,000000,62.71,62.71,61.83,62.1,301228,0
+QTWO.US,D,20190207,000000,61.38,62.525,61.2,62.5,257626,0
+QTWO.US,D,20190208,000000,62.44,63.31,62.29,62.9,412546,0
+QTWO.US,D,20190211,000000,63.17,63.92,62.22,62.41,451258,0
+QTWO.US,D,20190212,000000,62.99,64.62,62.55,64.28,453593,0
+QTWO.US,D,20190213,000000,64.27,66.36,64.1623,65.22,584108,0
+QTWO.US,D,20190214,000000,60,67.98,58.13,66.85,784112,0
+QTWO.US,D,20190215,000000,66.94,67,65.19,66.79,598962,0
+QTWO.US,D,20190219,000000,66.15,66.15,64.19,65.15,546793,0
+QTWO.US,D,20190220,000000,65.24,66.1,65.24,65.34,410024,0
+QTWO.US,D,20190221,000000,65.23,66.29,64.3,66.26,332534,0
+QTWO.US,D,20190222,000000,66.8,67.732,66.556,67.49,346305,0
+QTWO.US,D,20190225,000000,68,68.49,67.1,67.61,237769,0
+QTWO.US,D,20190226,000000,67.62,68.34,66.77,66.81,231646,0
+QTWO.US,D,20190227,000000,66.54,68.55,66.54,67.93,230125,0
+QTWO.US,D,20190228,000000,67.4,69.38,67.24,68.82,466346,0
+QTWO.US,D,20190301,000000,70,72,69.64,71,967582,0
+QTWO.US,D,20190304,000000,71.6,71.76,66.5,69.08,642480,0
+QTWO.US,D,20190305,000000,68.94,69.42,68.18,68.25,255319,0
+QTWO.US,D,20190306,000000,68.1,68.715,66.25,67.05,338870,0
+QTWO.US,D,20190307,000000,67.13,68.12,67.065,67.47,266328,0
+QTWO.US,D,20190308,000000,67.1,68.5,66.94,68.41,253904,0
+QTWO.US,D,20190311,000000,68.6,70.135,68.6,69.17,360142,0
+QTWO.US,D,20190312,000000,69.23,69.7,67.9,69.65,479592,0
+QTWO.US,D,20190313,000000,69.65,70.09,68.1,68.24,334869,0
+QTWO.US,D,20190314,000000,68.06,68.84,67.81,68,478847,0
+QTWO.US,D,20190315,000000,67.87,69.21,67.1301,68.25,539991,0
+QTWO.US,D,20190318,000000,68.44,69.29,67.97,69,184497,0
+QTWO.US,D,20190319,000000,69.5,70,68.39,69.45,273167,0
+QTWO.US,D,20190320,000000,69.51,70.7,69.08,69.6,199775,0
+QTWO.US,D,20190321,000000,69.36,71.54,69.36,70.79,206614,0
+QTWO.US,D,20190322,000000,70.28,71.279,68.39,68.44,221535,0
+QTWO.US,D,20190325,000000,68.19,69.42,68,68.75,236068,0
+QTWO.US,D,20190326,000000,69.37,70.36,69.01,69.59,166824,0
+QTWO.US,D,20190327,000000,69.43,70.05,67.685,68.41,175895,0
+QTWO.US,D,20190328,000000,68.58,69.38,67.86,69.2,249265,0
+QTWO.US,D,20190329,000000,69.87,69.87,69.0644,69.26,301989,0
+QTWO.US,D,20190401,000000,69.85,70.1925,68.89,69.71,158159,0
+QTWO.US,D,20190402,000000,69.98,70.55,68.94,70.46,169618,0
+QTWO.US,D,20190403,000000,68.89,69.97,67.97,68.06,373277,0
+QTWO.US,D,20190404,000000,67.96,68.25,65,66.21,462251,0
+QTWO.US,D,20190405,000000,66.39,66.75,65.54,66.66,256284,0
+QTWO.US,D,20190408,000000,66.58,66.87,65.47,66.52,114643,0
+QTWO.US,D,20190409,000000,66.35,67.475,66.08,66.99,222101,0
+QTWO.US,D,20190410,000000,67.4,68.31,67.0836,68.11,340146,0
+QTWO.US,D,20190411,000000,68.32,68.685,67.78,68.22,249214,0
+QTWO.US,D,20190412,000000,68.56,68.81,67.6923,68.74,177370,0
+QTWO.US,D,20190415,000000,68.84,69.78,68.51,69.55,176857,0
+QTWO.US,D,20190416,000000,69.95,70.33,69.3,69.61,256365,0
+QTWO.US,D,20190417,000000,69.77,69.77,68.21,69.03,297187,0
+QTWO.US,D,20190418,000000,68.85,69.05,67.43,68.59,203146,0
+QTWO.US,D,20190422,000000,68.53,70.1904,68.45,70.03,264517,0
+QTWO.US,D,20190423,000000,70.38,72.65,70.19,72.25,756021,0
+QTWO.US,D,20190424,000000,72.57,74.55,72.54,73.37,569944,0
+QTWO.US,D,20190425,000000,73.47,74.34,72.5609,74.04,258782,0
+QTWO.US,D,20190426,000000,74.07,75,73.2805,74.52,262630,0
+QTWO.US,D,20190429,000000,74.77,76.08,74.59,75.42,448302,0
+QTWO.US,D,20190430,000000,75.6,75.98,74.31,75.42,333706,0
+QTWO.US,D,20190501,000000,75.65,75.65,73.14,73.6,365558,0
+QTWO.US,D,20190502,000000,73.65,74.57,73.53,74.07,241829,0
+QTWO.US,D,20190503,000000,74.72,75.24,73.64,75.12,163342,0
+QTWO.US,D,20190506,000000,73.25,74.855,72.9218,73.98,358648,0
+QTWO.US,D,20190507,000000,73.37,74.38,72.255,72.88,833783,0
+QTWO.US,D,20190508,000000,72.94,72.9471,68.28,69.32,921163,0
+QTWO.US,D,20190509,000000,68.17,71.04,68.04,71.01,546123,0
+QTWO.US,D,20190510,000000,70.82,72.49,70.375,72.48,669782,0
+QTWO.US,D,20190513,000000,70.81,71.48,69.79,70.11,403046,0
+QTWO.US,D,20190514,000000,70.52,71.75,70.1,71.5,156272,0
+QTWO.US,D,20190515,000000,70.78,72.76,70.78,72.37,278157,0
+QTWO.US,D,20190516,000000,72.6,74.445,72.6,73.52,293661,0
+QTWO.US,D,20190517,000000,72.82,73.92,72.0035,72.18,190616,0
+QTWO.US,D,20190520,000000,71.5,72.47,70.88,71.42,184801,0
+QTWO.US,D,20190521,000000,71.92,72.89,71.92,72.37,167573,0
+QTWO.US,D,20190522,000000,72.09,74.58,72.09,74.45,238643,0
+QTWO.US,D,20190523,000000,73.59,73.96,71.6,72.53,223160,0
+QTWO.US,D,20190524,000000,72.9,73.99,72.37,73.89,261177,0
+QTWO.US,D,20190528,000000,74.29,75.5,73.825,74.05,259258,0
+QTWO.US,D,20190529,000000,73.62,74.36,72.42,73.99,407846,0
+QTWO.US,D,20190530,000000,74,75.305,73.54,74.17,423148,0
+QTWO.US,D,20190531,000000,73.05,74.71,71.73,73.24,403110,0
+QTWO.US,D,20190603,000000,73.28,73.61,68.62,68.98,428215,0
+QTWO.US,D,20190604,000000,69.93,72.96,68.9831,72.84,677343,0
+QTWO.US,D,20190605,000000,69.6,70.94,67.6,70.41,1141539,0
+QTWO.US,D,20190606,000000,69.75,70.98,68.42,70.34,3647317,0
+QTWO.US,D,20190607,000000,70.9,71.525,68.59,68.67,767094,0
+QTWO.US,D,20190610,000000,69.57,71.76,68.75,71.68,880490,0
+QTWO.US,D,20190611,000000,72,72.61,70.58,71.31,526895,0
+QTWO.US,D,20190612,000000,71.16,74.05,71.16,73.99,671133,0
+QTWO.US,D,20190613,000000,74.26,74.61,72.76,73.44,584203,0
+QTWO.US,D,20190614,000000,73.3,76.25,73.3,75.16,403059,0
+QTWO.US,D,20190617,000000,75.75,78.36,75.44,76.62,772602,0
+QTWO.US,D,20190618,000000,77.37,77.9,76.31,76.5,372079,0
+QTWO.US,D,20190619,000000,76.92,78.42,76.52,78.3,503388,0
+QTWO.US,D,20190620,000000,78.96,79.57,77.51,78.14,355643,0
+QTWO.US,D,20190621,000000,77.66,78.79,77.4,77.8,1018455,0
+QTWO.US,D,20190624,000000,77.95,78.0044,75.38,75.51,334723,0
+QTWO.US,D,20190625,000000,75.52,75.79,73.76,74.37,303635,0
+QTWO.US,D,20190626,000000,74.91,76.1,74.39,74.58,317585,0
+QTWO.US,D,20190627,000000,74.82,76.42,74.74,76.37,205234,0
+QTWO.US,D,20190628,000000,76.71,77.57,75.66,76.36,968937,0
+QTWO.US,D,20190701,000000,77.55,77.96,75.33,76.79,443814,0
+QTWO.US,D,20190702,000000,76.63,77.13,75.77,77.13,314743,0
+QTWO.US,D,20190703,000000,77.13,78.98,77.03,78.39,240671,0
+QTWO.US,D,20190705,000000,77.76,78.0659,76.33,77.29,141325,0
+QTWO.US,D,20190708,000000,77.04,77.64,76.05,77.23,574512,0
+QTWO.US,D,20190709,000000,76.86,79.74,76.525,79.1,606971,0
+QTWO.US,D,20190710,000000,79.57,80.58,79.16,79.87,699525,0
+QTWO.US,D,20190711,000000,80.33,80.99,79.03,79.81,515887,0
+QTWO.US,D,20190712,000000,80,81.54,79.495,81.18,459143,0
+QTWO.US,D,20190715,000000,81.08,81.35,80.29,80.63,425058,0
+QTWO.US,D,20190716,000000,80.58,81.35,80.12,80.65,480577,0
+QTWO.US,D,20190717,000000,80.73,81.47,80.21,80.74,299341,0
+QTWO.US,D,20190718,000000,80.49,81.12,79.6,80.96,348313,0
+QTWO.US,D,20190719,000000,81.1,81.8,79.89,79.98,189489,0
+QTWO.US,D,20190722,000000,79.95,80.98,79.95,80.24,251756,0
+QTWO.US,D,20190723,000000,80.6,80.74,78.37,79.04,335447,0
+QTWO.US,D,20190724,000000,78.91,80,78.64,79.7,208326,0
+QTWO.US,D,20190725,000000,79.59,79.94,78.82,78.83,342423,0
+QTWO.US,D,20190726,000000,79.26,80.35,79.05,80.07,409094,0
+QTWO.US,D,20190729,000000,80.11,80.28,77.39,80.16,285528,0
+QTWO.US,D,20190730,000000,79.52,81,79.52,80.49,281440,0
+QTWO.US,D,20190731,000000,80.44,81.1,78.22,79.87,412530,0
+QTWO.US,D,20190801,000000,79.8,81.08,77.13,77.26,847570,0
+QTWO.US,D,20190802,000000,76.83,77.955,76.24,76.83,361796,0
+QTWO.US,D,20190805,000000,75.15,75.15,72.65,73.82,496561,0
+QTWO.US,D,20190806,000000,74.55,76.83,74.395,74.65,361007,0
+QTWO.US,D,20190807,000000,73.98,75.69,73.87,74.69,361265,0
+QTWO.US,D,20190808,000000,79.02,89.39,79.02,86.01,1164310,0
+QTWO.US,D,20190809,000000,85.42,87.69,85.18,87.06,719876,0
+QTWO.US,D,20190812,000000,86.51,87.993,85.31,86.19,509322,0
+QTWO.US,D,20190813,000000,86.22,89.73,86.05,89.69,586719,0
+QTWO.US,D,20190814,000000,87.96,89.23,87.565,88.1,400227,0
+QTWO.US,D,20190815,000000,88.45,91.09,87.16,90.71,385471,0
+QTWO.US,D,20190816,000000,91.43,92.66,91.39,92.44,378119,0
+QTWO.US,D,20190819,000000,93.63,93.63,91.39,91.51,317953,0
+QTWO.US,D,20190820,000000,91.24,91.24,89.82,90.5,360292,0
+QTWO.US,D,20190821,000000,91.42,91.68,90.34,90.74,367455,0
+QTWO.US,D,20190822,000000,91.04,92.24,90.23,91.82,274215,0
+QTWO.US,D,20190823,000000,91.41,92.33,89.03,89.48,349839,0
+QTWO.US,D,20190826,000000,90.62,90.62,88.97,89.94,208688,0
+QTWO.US,D,20190827,000000,90.74,91.18,88.295,88.73,362178,0
+QTWO.US,D,20190828,000000,88.88,89.34,87.55,88.81,280453,0
+QTWO.US,D,20190829,000000,89.72,90.56,89.23,89.88,187983,0
+QTWO.US,D,20190830,000000,90,90.46,88.3,89.95,261011,0
+QTWO.US,D,20190903,000000,89.31,90.29,87.85,88.15,259526,0
+QTWO.US,D,20190904,000000,89.01,89.79,88.07,88.48,347812,0
+QTWO.US,D,20190905,000000,89.43,89.7,86.81,87.79,442029,0
+QTWO.US,D,20190906,000000,88.14,88.855,87.025,87.47,433080,0
+QTWO.US,D,20190909,000000,87.74,87.74,83.88,84.4,422972,0
+QTWO.US,D,20190910,000000,84.01,84.01,79.5586,81.57,614510,0
+QTWO.US,D,20190911,000000,81.61,81.89,78.8,80.2,636254,0
+QTWO.US,D,20190912,000000,81.25,83.12,81.16,81.48,491283,0
+QTWO.US,D,20190913,000000,81.4,82.2827,79.4,79.94,276847,0
+QTWO.US,D,20190916,000000,79.09,80.36,78.96,79.6,360086,0
+QTWO.US,D,20190917,000000,79.61,81.65,78.92,81.02,356886,0
+QTWO.US,D,20190918,000000,81.23,81.555,79.63,81.09,221527,0
+QTWO.US,D,20190919,000000,81.63,82.06,80.31,80.72,321051,0
+QTWO.US,D,20190920,000000,80.74,81.48,78.95,80.07,768911,0
+QTWO.US,D,20190923,000000,79.83,80.98,79.23,80.55,329733,0
+QTWO.US,D,20190924,000000,80.89,81.67,78.7018,79.82,390377,0
+QTWO.US,D,20190925,000000,79.84,81.38,79.11,81.18,387152,0
+QTWO.US,D,20190926,000000,81.01,82.14,80.52,81.41,348582,0
+QTWO.US,D,20190927,000000,81.95,82.505,77.39,78.85,277760,0
+QTWO.US,D,20190930,000000,78.88,79.815,77.94,78.87,489199,0
+QTWO.US,D,20191001,000000,79.36,79.65,75.07,75.21,776320,0
+QTWO.US,D,20191002,000000,74.18,74.455,70.82,71.67,1002654,0
+QTWO.US,D,20191003,000000,71.36,73.92,70.1953,73.4,557922,0
+QTWO.US,D,20191004,000000,74,75.7,73.45,75.01,527968,0
+QTWO.US,D,20191007,000000,74.94,76.08,74.48,75.61,463305,0
+QTWO.US,D,20191008,000000,74.85,75.19,73.185,73.76,322890,0
+QTWO.US,D,20191009,000000,74.61,75.915,74.3,75.65,315866,0
+QTWO.US,D,20191010,000000,75.55,77.01,75.15,75.46,530666,0
+QTWO.US,D,20191011,000000,76.76,78.04,76.11,77.02,305439,0
+QTWO.US,D,20191014,000000,77.59,78.9,77.05,77.83,273091,0
+QTWO.US,D,20191015,000000,77.83,78.89,77.64,78.2,269634,0
+QTWO.US,D,20191016,000000,77.37,77.37,75.5,76.16,264928,0
+QTWO.US,D,20191017,000000,76.29,76.6,75.4,75.74,195039,0
+QTWO.US,D,20191018,000000,75.15,75.3961,71.1,72.5,667652,0
+QTWO.US,D,20191021,000000,73.15,73.46,70.6,71.05,642947,0
+QTWO.US,D,20191022,000000,71.1,71.795,66.11,66.3,733016,0
+QTWO.US,D,20191023,000000,66.05,67.13,64.86,65.41,764143,0
+QTWO.US,D,20191024,000000,66.03,70.34,66.03,68.8,884743,0
+QTWO.US,D,20191025,000000,68.59,70.06,67.88,69.82,338148,0
+QTWO.US,D,20191028,000000,70.5,71.68,69.58,70.85,422430,0
+QTWO.US,D,20191029,000000,70.67,72.1,70.39,71.51,386874,0
+QTWO.US,D,20191030,000000,71.65,73.19,70.02,72.64,414521,0
+QTWO.US,D,20191031,000000,72.08,72.78,70.54,71.49,411427,0
+QTWO.US,D,20191101,000000,72.09,72.105,69.74,70.05,498216,0
+QTWO.US,D,20191104,000000,70.68,70.905,68.14,68.32,388059,0
+QTWO.US,D,20191105,000000,68.57,69.85,67.99,69.36,400763,0
+QTWO.US,D,20191106,000000,68.96,68.97,66.68,68.34,710796,0
+QTWO.US,D,20191107,000000,67.17,71.88,64.1,68.78,1232062,0
+QTWO.US,D,20191108,000000,67.85,72.78,67.4,72.06,746035,0
+QTWO.US,D,20191111,000000,73.75,74.88,72.56,74.25,417555,0
+QTWO.US,D,20191112,000000,74.17,74.72,72.95,73.95,320109,0
+QTWO.US,D,20191113,000000,73.72,76.27,73.48,75.52,525208,0
+QTWO.US,D,20191114,000000,75.26,78.61,75.08,77.55,449216,0
+QTWO.US,D,20191115,000000,77.94,78.83,76.89,78.5,364517,0
+QTWO.US,D,20191118,000000,78.1,78.82,77.05,78.06,305901,0
+QTWO.US,D,20191119,000000,78.34,80.85,78.01,80.44,724968,0
+QTWO.US,D,20191120,000000,80.11,82.68,79.97,82.4,576008,0
+QTWO.US,D,20191121,000000,82.53,83.33,81.96,82.73,551005,0
+QTWO.US,D,20191122,000000,82.84,83.03,81.66,82.32,337257,0
+QTWO.US,D,20191125,000000,82.79,84.14,82.33,83.93,388442,0
+QTWO.US,D,20191126,000000,83.89,85.12,83.27,84.67,449088,0
+QTWO.US,D,20191127,000000,85.13,85.74,84.37,84.92,270661,0
+QTWO.US,D,20191129,000000,84.67,84.91,83.8,84.43,148042,0
+QTWO.US,D,20191202,000000,84.44,84.825,82.185,83.5,345850,0
+QTWO.US,D,20191203,000000,81.9,82.94,80.54,82.75,523125,0
+QTWO.US,D,20191204,000000,82.87,83.39,82.11,82.19,275669,0
+QTWO.US,D,20191205,000000,82.29,82.78,81.37,81.49,233850,0
+QTWO.US,D,20191206,000000,82.35,83.01,81.36,81.59,430656,0
+QTWO.US,D,20191209,000000,81.52,81.685,80.55,80.84,318102,0
+QTWO.US,D,20191210,000000,80.53,80.875,78.84,79.46,388720,0
+QTWO.US,D,20191211,000000,79.42,79.89,76.575,77.83,380363,0
+QTWO.US,D,20191212,000000,77.83,79.04,77.18,77.8,377845,0
+QTWO.US,D,20191213,000000,77.63,78.64,77.34,78.61,283567,0
+QTWO.US,D,20191216,000000,78.98,79.78,78.28,78.44,324589,0
+QTWO.US,D,20191217,000000,78.42,80.47,77.95,78.95,384505,0
+QTWO.US,D,20191218,000000,79.4,80.64,79.02,79.56,355955,0
+QTWO.US,D,20191219,000000,79.55,79.55,78.7,79.44,274114,0
+QTWO.US,D,20191220,000000,79.79,82.2,79.41,82.01,477178,0
+QTWO.US,D,20191223,000000,82.06,83.065,81.26,82.63,427384,0
+QTWO.US,D,20191224,000000,82.69,82.83,81.85,82.51,110510,0
+QTWO.US,D,20191226,000000,82.58,83.48,82.34,82.69,250581,0
+QTWO.US,D,20191227,000000,83,83.25,81.54,82.44,144790,0
+QTWO.US,D,20191230,000000,82.45,82.45,80.56,81.03,292684,0
+QTWO.US,D,20191231,000000,80.66,81.4275,79.64,81.08,770772,0
+QTWO.US,D,20200102,000000,81.81,83.27,81.58,82.82,224058,0
+QTWO.US,D,20200103,000000,81.62,84.675,81.62,84.04,230811,0
+QTWO.US,D,20200106,000000,83.06,85.43,82.65,85.25,254208,0
+QTWO.US,D,20200107,000000,85.19,85.87,83.1,83.3,348513,0
+QTWO.US,D,20200108,000000,83.54,84.72,83.54,84.14,249622,0
+QTWO.US,D,20200109,000000,84.68,85.2423,83.8,84.03,215210,0
+QTWO.US,D,20200110,000000,84.03,84.75,82.74,83.15,427661,0
+QTWO.US,D,20200113,000000,83.62,85.41,82.714,84.82,239372,0
+QTWO.US,D,20200114,000000,84.96,85.12,82.67,83.94,253796,0
+QTWO.US,D,20200115,000000,84.04,86.3,84.04,85.51,367283,0
+QTWO.US,D,20200116,000000,86.02,87.06,85.9,86.72,219564,0
+QTWO.US,D,20200117,000000,87.49,88.12,86.48,87.7,269707,0
+QTWO.US,D,20200121,000000,87.65,88.56,86.71,87.2,186693,0
+QTWO.US,D,20200122,000000,87.95,89.12,87.95,88.37,192914,0
+QTWO.US,D,20200123,000000,88.06,88.64,87.41,88.16,477674,0
+QTWO.US,D,20200124,000000,88.65,89.63,86.34,87.15,267704,0
+QTWO.US,D,20200127,000000,85.15,87.5,85.02,86.73,470701,0
+QTWO.US,D,20200128,000000,87.56,88.14,87.04,87.93,342477,0
+QTWO.US,D,20200129,000000,88.33,88.87,87,87.5,167800,0
+QTWO.US,D,20200130,000000,87.05,89.92,86.48,89.83,271350,0
+QTWO.US,D,20200131,000000,89.52,89.74,85.16,87.19,356306,0
+QTWO.US,D,20200203,000000,87.58,87.9,86.26,86.85,474798,0
+QTWO.US,D,20200204,000000,87.94,89.87,87.01,89.07,383569,0
+QTWO.US,D,20200205,000000,90,90,84.25,85.4,590437,0
+QTWO.US,D,20200206,000000,85.61,86.2175,84.46,85.91,194015,0
+QTWO.US,D,20200207,000000,85.77,87.49,85.14,86.08,456455,0
+QTWO.US,D,20200210,000000,85.73,88.07,85.73,88.03,184013,0
+QTWO.US,D,20200211,000000,88.75,88.98,85.9,86.22,236008,0
+QTWO.US,D,20200212,000000,86.62,88.095,84.58,87.21,290456,0
+QTWO.US,D,20200213,000000,86.6,87.98,86.6,87.94,169940,0
+QTWO.US,D,20200214,000000,88.14,88.86,87.32,87.98,169528,0
+QTWO.US,D,20200218,000000,87.8,87.985,86.38,87.29,285972,0
+QTWO.US,D,20200219,000000,87.4,88.745,86.74,87.79,346223,0
+QTWO.US,D,20200220,000000,86.05,93.9,86.05,89.12,1539085,0
+QTWO.US,D,20200221,000000,88.73,88.73,83.485,84.77,700320,0
+QTWO.US,D,20200224,000000,81.5,83.76,80.71,83.24,484566,0
+QTWO.US,D,20200225,000000,83.69,84.04,78.64,79.79,729966,0
+QTWO.US,D,20200226,000000,79.79,81.9,77.76,77.96,620793,0
+QTWO.US,D,20200227,000000,75.97,77.81,74.28,75.86,681209,0
+QTWO.US,D,20200228,000000,72.86,76.17,72.65,75.37,704298,0
+QTWO.US,D,20200302,000000,76.25,77.96,73.66,77.94,618506,0
+QTWO.US,D,20200303,000000,78.17,79.06,74.68,75.97,420202,0
+QTWO.US,D,20200304,000000,77.25,77.43,71.8816,76.2,855429,0
+QTWO.US,D,20200305,000000,74.41,75.725,71.47,72.62,418663,0
+QTWO.US,D,20200306,000000,70.62,71.97,67.88,69.75,455205,0
+QTWO.US,D,20200309,000000,64.07,68.28,62.03,67.7,1381167,0
+QTWO.US,D,20200310,000000,69.7,70.06,65.18,69.24,1042204,0
+QTWO.US,D,20200311,000000,67.65,68.64,64.94,67.3,831680,0
+QTWO.US,D,20200312,000000,63.41,64.96,59.6801,64.01,782297,0
+QTWO.US,D,20200313,000000,66.01,66.98,58.65,65.05,972190,0
+QTWO.US,D,20200316,000000,58.55,61.17,50.0328,50.63,875333,0
+QTWO.US,D,20200317,000000,51.29,61.24,47.17,61.21,1278365,0
+QTWO.US,D,20200318,000000,56.64,57.74,49.38,52.43,945414,0
+QTWO.US,D,20200319,000000,52.22,57.94,49.458,56.46,750860,0
+QTWO.US,D,20200320,000000,57.12,61.135,54.53,55.31,1126076,0
+QTWO.US,D,20200323,000000,55.31,58.6,49.63,51.85,555040,0
+QTWO.US,D,20200324,000000,53.85,59.91,53.85,56.6,594746,0
+QTWO.US,D,20200325,000000,56.69,60.01,55.07,57.79,702519,0
+QTWO.US,D,20200326,000000,57.85,66.38,57.85,62.68,757058,0
+QTWO.US,D,20200327,000000,61.1,62.08,58.215,58.91,363829,0
+QTWO.US,D,20200330,000000,59.24,62.51,58.6812,61.44,580338,0
+QTWO.US,D,20200331,000000,61.05,61.92,58.29,59.06,713083,0
+QTWO.US,D,20200401,000000,56.61,57.68,53.14,54.62,649455,0
+QTWO.US,D,20200402,000000,53.65,56.86,51.69,55.95,392461,0
+QTWO.US,D,20200403,000000,55.5,57.95,54.29,56.21,468924,0
+QTWO.US,D,20200406,000000,58.98,61.84,58.05,61.59,476703,0
+QTWO.US,D,20200407,000000,63.92,64.1,59.06,59.77,526458,0
+QTWO.US,D,20200408,000000,60.78,64.99,59.61,64.06,409086,0
+QTWO.US,D,20200409,000000,65,68.2,63.955,66.34,381945,0
+QTWO.US,D,20200413,000000,65.68,65.68,62.64,62.95,922872,0
+QTWO.US,D,20200414,000000,65.04,68.68,65.04,68.03,435249,0
+QTWO.US,D,20200415,000000,66.01,67.78,65.52,66.14,511964,0
+QTWO.US,D,20200416,000000,66.53,67.6,65.01,66.47,283305,0
+QTWO.US,D,20200417,000000,68.21,68.79,66.965,68.74,380995,0
+QTWO.US,D,20200420,000000,67.58,72.14,67.58,69.43,517904,0
+QTWO.US,D,20200421,000000,67.53,68.54,64.99,65.53,299574,0
+QTWO.US,D,20200422,000000,67.43,69.53,66.87,68.44,270919,0
+QTWO.US,D,20200423,000000,67.79,70.52,67.79,68.51,360700,0
+QTWO.US,D,20200424,000000,68.7,71.26,68.09,70.9,314605,0
+QTWO.US,D,20200427,000000,71.59,75.28,71.3,74.54,666227,0
+QTWO.US,D,20200428,000000,76.02,76.304,71.6,74.14,445070,0
+QTWO.US,D,20200429,000000,79,83.09,76.38,81.2,904054,0
+QTWO.US,D,20200430,000000,79.9,81.84,77.86,79.72,676465,0
+QTWO.US,D,20200501,000000,77.89,79.61,75.97,78.07,477885,0
+QTWO.US,D,20200504,000000,76.58,78.06,75.45,77.43,516634,0
+QTWO.US,D,20200505,000000,78.99,81.76,78.16,79.74,331753,0
+QTWO.US,D,20200506,000000,80.15,83.66,79.81,82.02,558465,0
+QTWO.US,D,20200507,000000,83.55,86.35,79.06,84.43,528276,0
+QTWO.US,D,20200508,000000,86.14,86.14,81.71,82.8,750204,0
+QTWO.US,D,20200511,000000,81.17,82.9,80.62,81.44,470389,0
+QTWO.US,D,20200512,000000,78.64,81.42,78.04,78.72,687911,0
+QTWO.US,D,20200513,000000,76.22,79.15,75.67,78.16,2388775,0
+QTWO.US,D,20200514,000000,77.16,82.63,75.665,82.19,1752069,0
+QTWO.US,D,20200515,000000,81.82,82.25,79.66,80.08,672160,0
+QTWO.US,D,20200518,000000,82.26,84.62,81.6,83.14,1032568,0
+QTWO.US,D,20200519,000000,83.1,84,79.83,79.95,406578,0
+QTWO.US,D,20200520,000000,81.19,81.25,78.45,79.83,683244,0
+QTWO.US,D,20200521,000000,79.98,81.31,78.99,80.16,447957,0
+QTWO.US,D,20200522,000000,81.05,82.785,80.565,81.84,351233,0
+QTWO.US,D,20200526,000000,84.03,84.2,81.64,82.68,516295,0
+QTWO.US,D,20200527,000000,83.68,83.98,81.55,83.55,580759,0
+QTWO.US,D,20200528,000000,83.87,85.38,82.35,82.76,451901,0
+QTWO.US,D,20200529,000000,82.51,83.5647,81.29,82.62,393196,0
+QTWO.US,D,20200601,000000,82.11,84.99,82.01,84.17,338383,0
+QTWO.US,D,20200602,000000,84.48,84.7,82.35,84.31,262155,0
+QTWO.US,D,20200603,000000,85,85.46,83.68,85.05,256331,0
+QTWO.US,D,20200604,000000,83.97,84.72,81.65,82.49,359660,0
+QTWO.US,D,20200605,000000,82.58,85.1575,81.38,84.1,411338,0
+QTWO.US,D,20200608,000000,84.46,84.64,82.33,84.28,332630,0
+QTWO.US,D,20200609,000000,83.78,84.68,82.2,83.7,341902,0
+QTWO.US,D,20200610,000000,83.87,84.33,81.39,81.69,452428,0
+QTWO.US,D,20200611,000000,79.24,80.15,78.2,78.85,604831,0
+QTWO.US,D,20200612,000000,81.16,81.5,76.2,78.46,412106,0
+QTWO.US,D,20200615,000000,76.53,79.51,76.53,78.43,742057,0
+QTWO.US,D,20200616,000000,81.1,81.58,78.2,80.18,524172,0
+QTWO.US,D,20200617,000000,80.88,81.12,79.255,79.69,274116,0
+QTWO.US,D,20200618,000000,79.35,81.36,78.13,81.31,903377,0
+QTWO.US,D,20200619,000000,81.96,82.79,79.88,80.54,665709,0
+QTWO.US,D,20200622,000000,80.18,84,79.86,83.66,388359,0
+QTWO.US,D,20200623,000000,84.64,84.99,82.08,82.11,302012,0
+QTWO.US,D,20200624,000000,81.91,84.39,81.5,83.89,559398,0
+QTWO.US,D,20200625,000000,83.8,86.99,83.75,86.71,617852,0
+QTWO.US,D,20200626,000000,86.44,87.27,83.75,84.21,941235,0
+QTWO.US,D,20200629,000000,84.71,85.55,81.99,84.92,544140,0
+QTWO.US,D,20200630,000000,84.62,86.17,83.94,85.79,739543,0
+QTWO.US,D,20200701,000000,85.46,88.56,85.46,87.64,321967,0
+QTWO.US,D,20200702,000000,88.74,89,86.63,87.82,278208,0
+QTWO.US,D,20200706,000000,89.75,91.2,88.68,90.05,680871,0
+QTWO.US,D,20200707,000000,89.32,91.93,88.36,88.73,437280,0
+QTWO.US,D,20200708,000000,89.01,91.62,88.68,91.54,418893,0
+QTWO.US,D,20200709,000000,92,93.98,89.96,93.66,683860,0
+QTWO.US,D,20200710,000000,93.38,94.05,91.16,91.4,575418,0
+QTWO.US,D,20200713,000000,92,92,86.47,86.6,425739,0
+QTWO.US,D,20200714,000000,86,87.66,83.52,87.56,507067,0
+QTWO.US,D,20200715,000000,88.52,89.74,87.56,89.23,403518,0
+QTWO.US,D,20200716,000000,88.83,89.08,86.69,88.12,325506,0
+QTWO.US,D,20200717,000000,88.82,90.85,88.2,90.18,562213,0
+QTWO.US,D,20200720,000000,90.07,94.43,90.07,93.79,463427,0
+QTWO.US,D,20200721,000000,95,95,92.46,93.18,331879,0
+QTWO.US,D,20200722,000000,93.05,94.71,92.66,94.35,419527,0
+QTWO.US,D,20200723,000000,93.9,96.6651,93.22,93.88,399912,0
+QTWO.US,D,20200724,000000,92.82,93.39,91.115,92.37,397939,0
+QTWO.US,D,20200727,000000,92.74,94.76,92.26,94.45,256578,0
+QTWO.US,D,20200728,000000,94.06,95.07,92.84,94.13,494514,0
+QTWO.US,D,20200729,000000,94.67,96.1,94.15,95.11,578755,0
+QTWO.US,D,20200730,000000,93.55,94.545,91.29,93.4,377519,0
+QTWO.US,D,20200731,000000,93.67,94.08,90.77,94.05,456032,0
+QTWO.US,D,20200803,000000,94.64,98.35,93.67,98.18,675828,0
+QTWO.US,D,20200804,000000,98.18,99.71,96.85,97.41,474715,0
+QTWO.US,D,20200805,000000,98.43,100.34,97.56,99.47,495325,0
+QTWO.US,D,20200806,000000,102.81,106.44,101.83,102.54,758597,0
+QTWO.US,D,20200807,000000,102.85,103.48,97.3817,99.8,515366,0
+QTWO.US,D,20200810,000000,91.1,96.03,91.1,93,961335,0
+QTWO.US,D,20200811,000000,91.49,94.45,90.36,93.52,587628,0
+QTWO.US,D,20200812,000000,94.71,96.16,94.16,95.4,301894,0
+QTWO.US,D,20200813,000000,95.54,99,94.86,97.8,227904,0
+QTWO.US,D,20200814,000000,97.62,97.985,95.73,96.46,353612,0
+QTWO.US,D,20200817,000000,96.92,99.39,96.39,98.14,281858,0
+QTWO.US,D,20200818,000000,98.65,98.74,97.12,98.38,203082,0
+QTWO.US,D,20200819,000000,99.15,99.53,97.34,97.63,273571,0
+QTWO.US,D,20200820,000000,96.74,99.71,96.66,98.41,275533,0
+QTWO.US,D,20200821,000000,98.05,98.57,97.25,97.63,416506,0
+QTWO.US,D,20200824,000000,99.12,99.12,95.46,96.04,261850,0
+QTWO.US,D,20200825,000000,95.71,96.55,95.12,95.63,370462,0
+QTWO.US,D,20200826,000000,95.87,98.2,95.87,97.33,382539,0
+QTWO.US,D,20200827,000000,98.15,98.4,96.16,97.9,442573,0
+QTWO.US,D,20200828,000000,98.77,99.4,96.69,97.52,369100,0
+QTWO.US,D,20200831,000000,97.48,98.615,97.12,97.29,382690,0
+QTWO.US,D,20200901,000000,97.47,101.21,97.12,99.94,473311,0
+QTWO.US,D,20200902,000000,101.2,101.74,98.3,99.63,618840,0
+QTWO.US,D,20200903,000000,98.66,98.66,93.51,94.52,608147,0
+QTWO.US,D,20200904,000000,95.07,95.23,89.06,92.75,339975,0
+QTWO.US,D,20200908,000000,89.4,91.52,88.81,89.29,525118,0
+QTWO.US,D,20200909,000000,90.67,91.38,89.26,90.08,413653,0
+QTWO.US,D,20200910,000000,91.12,92.15,87.14,87.9,437005,0
+QTWO.US,D,20200911,000000,88.65,88.65,83.97,85.66,656364,0
+QTWO.US,D,20200914,000000,87.08,88.79,87.06,87.71,322438,0
+QTWO.US,D,20200915,000000,88.71,91.32,87.88,88.44,313994,0
+QTWO.US,D,20200916,000000,88.93,89.71,88.21,88.4,600914,0
+QTWO.US,D,20200917,000000,87.25,88.78,86.175,87.66,428375,0
+QTWO.US,D,20200918,000000,88.37,90.025,87.72,89.56,773917,0
+QTWO.US,D,20200921,000000,88.57,92.31,87.83,91.89,437352,0
+QTWO.US,D,20200922,000000,92.73,93.47,90.455,93.43,355029,0
+QTWO.US,D,20200923,000000,93.01,93.33,89.63,89.76,303416,0
+QTWO.US,D,20200924,000000,89.52,91.15,88.32,89.77,468917,0
+QTWO.US,D,20200925,000000,89.38,93.58,89.1,92.84,220607,0
+QTWO.US,D,20200928,000000,93.53,94.24,91.73,92.89,359138,0
+QTWO.US,D,20200929,000000,92.96,93.61,91.36,91.65,219747,0
+QTWO.US,D,20200930,000000,91.34,93.34,90.47,91.26,355919,0
+QTWO.US,D,20201001,000000,92.3,94,91.68,93.77,310172,0
+QTWO.US,D,20201002,000000,91.84,93.78,90.83,92.08,202699,0
+QTWO.US,D,20201005,000000,92.53,95.2,92.53,94.04,377117,0
+QTWO.US,D,20201006,000000,94.63,98.205,94.26,96.57,446101,0
+QTWO.US,D,20201007,000000,97.17,98.43,97.17,98.12,284694,0
+QTWO.US,D,20201008,000000,99.47,99.47,97.59,97.86,992425,0
+QTWO.US,D,20201009,000000,98.58,98.86,96.91,97.84,497330,0
+QTWO.US,D,20201012,000000,98.81,99.27,97.0509,98.46,235896,0
+QTWO.US,D,20201013,000000,98.28,99.66,97.67,98.86,195414,0
+QTWO.US,D,20201014,000000,99.52,99.52,96.07,96.86,205570,0
+QTWO.US,D,20201015,000000,95.09,96.57,94.58,96.25,187396,0
+QTWO.US,D,20201016,000000,96.52,98.17,96.52,96.88,186335,0
+QTWO.US,D,20201019,000000,97.72,98.38,95.895,96.14,473281,0
+QTWO.US,D,20201020,000000,96.4,97.765,95.56,95.81,161454,0
+QTWO.US,D,20201021,000000,96.08,96.775,94.4,94.89,215657,0
+QTWO.US,D,20201022,000000,94.89,96.24,93.44,95.95,260819,0
+QTWO.US,D,20201023,000000,96.27,96.53,94.88,95.5,166908,0
+QTWO.US,D,20201026,000000,94.6,94.835,90.48,94,602543,0
+QTWO.US,D,20201027,000000,94.53,95.16,93.79,94.02,170332,0
+QTWO.US,D,20201028,000000,92.59,93.025,90.86,91.73,291292,0
+QTWO.US,D,20201029,000000,92.03,93.79,90.695,93.15,304300,0
+QTWO.US,D,20201030,000000,92.48,93.51,90.17,91.24,328791,0
+QTWO.US,D,20201102,000000,91.66,92.47,88.27,89.65,332854,0
+QTWO.US,D,20201103,000000,90.38,93.89,90.36,93.59,373743,0
+QTWO.US,D,20201104,000000,95.13,98.99,94.62,97,460891,0
+QTWO.US,D,20201105,000000,97.6,101.6913,97.45,100.71,703960,0
+QTWO.US,D,20201106,000000,100.71,103.9,98.05,103.05,350358,0
+QTWO.US,D,20201109,000000,102.91,109.27,102.55,103.72,559566,0
+QTWO.US,D,20201110,000000,103.51,106.64,99.3,105.88,382303,0
+QTWO.US,D,20201111,000000,106.91,108.49,104.22,105.77,361080,0
+QTWO.US,D,20201112,000000,106.35,106.79,104.08,105,1119532,0
+QTWO.US,D,20201113,000000,105.38,105.735,103.01,104.59,437670,0
+QTWO.US,D,20201116,000000,104.53,108.3,103.62,106.21,500373,0
+QTWO.US,D,20201117,000000,105.64,107.215,105.05,106.92,416709,0
+QTWO.US,D,20201118,000000,107.31,109.91,105.89,109.22,546045,0
+QTWO.US,D,20201119,000000,109,112.38,107.46,112.3,387356,0
+QTWO.US,D,20201120,000000,112.15,115.64,111.97,113.43,483933,0
+QTWO.US,D,20201123,000000,114.42,116.95,113.57,115.22,362403,0
+QTWO.US,D,20201124,000000,116.21,116.22,112.66,114.93,372549,0
+QTWO.US,D,20201125,000000,115.17,116.39,114.7165,116,348020,0
+QTWO.US,D,20201127,000000,116.64,116.84,114.9,115.1,224793,0
+QTWO.US,D,20201130,000000,114.92,116.22,112.94,113.37,543623,0
+QTWO.US,D,20201201,000000,113.83,114.21,110.2265,113.32,805855,0
+QTWO.US,D,20201202,000000,112.67,115.94,111.815,113.83,460818,0
+QTWO.US,D,20201203,000000,114.29,117.67,114.22,116.85,397003,0
+QTWO.US,D,20201204,000000,117.44,119.97,116.42,116.5,577924,0
+QTWO.US,D,20201207,000000,116.86,116.86,112.9,114.1,443332,0
+QTWO.US,D,20201208,000000,113.67,116.02,112.35,114.73,568998,0
+QTWO.US,D,20201209,000000,115.12,115.48,112.34,113,426854,0
+QTWO.US,D,20201210,000000,113,115.6,111.93,115.33,376899,0
+QTWO.US,D,20201211,000000,115.62,117.39,114.67,116.86,255622,0
+QTWO.US,D,20201214,000000,117.31,121.11,117.31,120.09,854916,0
+QTWO.US,D,20201215,000000,120.21,121.69,118.66,121.41,376323,0
+QTWO.US,D,20201216,000000,121.78,122.37,119.22,119.67,593626,0
+QTWO.US,D,20201217,000000,120.71,123,119.86,122.98,411308,0
+QTWO.US,D,20201218,000000,123.24,124.62,120.8,123.95,773178,0
+QTWO.US,D,20201221,000000,122.14,126.12,121.985,125.86,332293,0
+QTWO.US,D,20201222,000000,126.53,129.4,126.41,128.99,308252,0
+QTWO.US,D,20201223,000000,130.16,130.59,128.03,128.59,305877,0
+QTWO.US,D,20201224,000000,128.41,129.54,127.51,128.13,99957,0
+QTWO.US,D,20201228,000000,130,130.43,126.42,126.93,702367,0
+QTWO.US,D,20201229,000000,127.8,128.32,124.03,125.57,233701,0
+QTWO.US,D,20201230,000000,126.14,129.61,125.49,127.88,414134,0
+QTWO.US,D,20201231,000000,128.25,128.49,125.49,126.53,295087,0
+QTWO.US,D,20210104,000000,126.9,127,121.17,123.93,322868,0
+QTWO.US,D,20210105,000000,123.52,126.295,123.045,124.3,287684,0
+QTWO.US,D,20210106,000000,123.09,123.63,118.24,120.89,512582,0
+QTWO.US,D,20210107,000000,121.48,124.86,121.48,124.18,267021,0
+QTWO.US,D,20210108,000000,125.43,127.24,124.2,126.27,279708,0
+QTWO.US,D,20210111,000000,125.34,128.345,124.535,127.16,234178,0
+QTWO.US,D,20210112,000000,127.51,128.92,126.05,128,1621719,0
+QTWO.US,D,20210113,000000,128,128.94,127.1619,128.01,270133,0
+QTWO.US,D,20210114,000000,128.39,130.96,128.33,130.15,337130,0
+QTWO.US,D,20210115,000000,129.5,132.08,128.5,129.11,932114,0
+QTWO.US,D,20210119,000000,130.77,133.25,130.63,132.18,455910,0
+QTWO.US,D,20210120,000000,133.47,135.32,132.985,135.19,596867,0
+QTWO.US,D,20210121,000000,136.01,136.91,133.81,136.56,460045,0
+QTWO.US,D,20210122,000000,136.02,139.81,135.55,139.69,408062,0
+QTWO.US,D,20210125,000000,141.46,142.76,137.0101,138.62,608685,0
+QTWO.US,D,20210126,000000,139.07,140.7497,137.36,139.32,481370,0
+QTWO.US,D,20210127,000000,137.38,139.24,128.51,136.2,778050,0
+QTWO.US,D,20210128,000000,137.2,138.19,131.2,131.42,647470,0
+QTWO.US,D,20210129,000000,131.1,131.53,127.98,127.99,558251,0
+QTWO.US,D,20210201,000000,128.82,132.1,126.52,131.05,860937,0
+QTWO.US,D,20210202,000000,132.46,138.815,132.215,137.02,708271,0
+QTWO.US,D,20210203,000000,136.97,137.81,133.5,134.79,294788,0
+QTWO.US,D,20210204,000000,135.38,138.64,134.91,138.24,251057,0
+QTWO.US,D,20210205,000000,139.67,142.755,138.88,142.57,629506,0
+QTWO.US,D,20210208,000000,143.43,143.75,141.48,143.55,437447,0
+QTWO.US,D,20210209,000000,143.55,144.86,140.83,144.12,408905,0
+QTWO.US,D,20210210,000000,145.2,148.56,144.77,145.74,627913,0
+QTWO.US,D,20210211,000000,146.8,147.38,143.78,144.73,298518,0
+QTWO.US,D,20210212,000000,144.21,145.9,143.58,145.74,259566,0
+QTWO.US,D,20210216,000000,146.32,147.59,145.81,146.7,328249,0
+QTWO.US,D,20210217,000000,145.07,145.84,142.62,144.56,454047,0
+QTWO.US,D,20210218,000000,142.94,144.1,135.01,137.23,868574,0
+QTWO.US,D,20210219,000000,138.3,140.91,136.265,137.5,788951,0
+QTWO.US,D,20210222,000000,135.45,136.84,133.2,135.35,568028,0
+QTWO.US,D,20210223,000000,131.97,132.03,127.33,129.9,652253,0
+QTWO.US,D,20210224,000000,129.52,132.94,126.95,130.66,393672,0
+QTWO.US,D,20210225,000000,129.84,130.425,121.51,122.31,730000,0
+QTWO.US,D,20210226,000000,123.11,125.02,119.68,121.88,840987,0
+QTWO.US,D,20210301,000000,124.16,126.59,123.81,125,377378,0
+QTWO.US,D,20210302,000000,125.87,126.34,121.3,121.43,494964,0
+QTWO.US,D,20210303,000000,121.33,121.82,113.5,113.78,706452,0
+QTWO.US,D,20210304,000000,113.05,114.31,107.9,109.3,1031131,0
+QTWO.US,D,20210305,000000,110.71,111.39,104.38,109.26,1093495,0
+QTWO.US,D,20210308,000000,109.26,113.06,105.85,106.24,772312,0
+QTWO.US,D,20210309,000000,110.32,113.51,108.97,109.4,871242,0
+QTWO.US,D,20210310,000000,111.02,112.58,108.29,108.39,672476,0
+QTWO.US,D,20210311,000000,111.32,113.55,111.08,112.7,678650,0
+QTWO.US,D,20210312,000000,111.09,113.28,109.15,111.84,468984,0
+QTWO.US,D,20210315,000000,111.02,113.72,110.83,113.16,431147,0
+QTWO.US,D,20210316,000000,114.02,116.01,111.04,112.02,366632,0
+QTWO.US,D,20210317,000000,110.5,111.53,107.59,110.63,562313,0
+QTWO.US,D,20210318,000000,108.56,108.72,105.17,105.54,626359,0
+QTWO.US,D,20210319,000000,106.38,109.17,105,106.89,767645,0
+QTWO.US,D,20210322,000000,107.4,110.16,106.69,107.82,645389,0
+QTWO.US,D,20210323,000000,107.19,107.83,105.07,105.53,736312,0
+QTWO.US,D,20210324,000000,105.72,107.09,101.46,101.6,659704,0
+QTWO.US,D,20210325,000000,100.5,101.65,98.46,101.02,476448,0
+QTWO.US,D,20210326,000000,101.46,102.9584,100.5,102.65,479787,0
+QTWO.US,D,20210329,000000,102.49,102.72,97.78,99.13,753047,0
+QTWO.US,D,20210330,000000,98.46,99.42,96.295,98.48,607212,0
+QTWO.US,D,20210331,000000,99.66,103.22,99.3672,100.2,937896,0
+QTWO.US,D,20210401,000000,102.34,103.77,102.2,103.1,515077,0
+QTWO.US,D,20210405,000000,105.22,106.92,102.91,103.68,730776,0
+QTWO.US,D,20210406,000000,103.2,104.74,101.9,103.7,411400,0
+QTWO.US,D,20210407,000000,103,103.93,101.07,101.82,582149,0
+QTWO.US,D,20210408,000000,102.89,105.46,102.62,103.06,443727,0
+QTWO.US,D,20210409,000000,102.44,103.08,100.26,102.9,496370,0
+QTWO.US,D,20210412,000000,102.77,103.01,100.93,101.99,626170,0
+QTWO.US,D,20210413,000000,102.43,103.425,100.96,102.56,616089,0
+QTWO.US,D,20210414,000000,103.41,105.4,102.39,104.69,790886,0
+QTWO.US,D,20210415,000000,106.12,106.15,104.27,105.24,463941,0
+QTWO.US,D,20210416,000000,105.28,106.12,104.46,105.44,427260,0
+QTWO.US,D,20210419,000000,104.72,105.82,101.45,102.09,420148,0
+QTWO.US,D,20210420,000000,101.55,103.12,99.492,100.17,439553,0
+QTWO.US,D,20210421,000000,99.56,102.48,99.56,102.42,206446,0
+QTWO.US,D,20210422,000000,102.71,104.76,101.98,103.37,350481,0
+QTWO.US,D,20210423,000000,104.3,104.97,103.33,103.83,317849,0
+QTWO.US,D,20210426,000000,104.53,106.4,103.81,106.19,193258,0
+QTWO.US,D,20210427,000000,106.5,106.86,105.54,106.39,320742,0
+QTWO.US,D,20210428,000000,106.2,107.97,105.1718,107.57,324382,0
+QTWO.US,D,20210429,000000,108.24,108.26,104.76,105.29,381144,0
+QTWO.US,D,20210430,000000,103.91,106.96,103.55,104.02,451405,0
+QTWO.US,D,20210503,000000,104.17,105.06,102.58,103,608558,0
+QTWO.US,D,20210504,000000,101.87,102.38,97.45,98.4,536619,0
+QTWO.US,D,20210505,000000,99.45,99.45,95.49,95.51,353330,0
+QTWO.US,D,20210506,000000,95.02,97.55,92.82,94.93,989493,0
+QTWO.US,D,20210507,000000,96.12,98.655,95.38,97.44,702384,0
+QTWO.US,D,20210510,000000,96.37,96.5,92.22,92.3,663957,0
+QTWO.US,D,20210511,000000,89.84,93.92,88.61,92.47,459431,0
+QTWO.US,D,20210512,000000,90.72,93.075,89.85,90.78,870484,0
+QTWO.US,D,20210513,000000,93.07,94.2,89.86,91.39,728154,0
+QTWO.US,D,20210514,000000,92.14,95.46,91.855,93.99,710926,0
+QTWO.US,D,20210517,000000,92.9,93.7,90.99,92.9,564250,0
+QTWO.US,D,20210518,000000,93.32,96.22,92.86,94.94,677768,0
+QTWO.US,D,20210519,000000,93.17,94.98,92.7,93.85,523413,0
+QTWO.US,D,20210520,000000,94.49,95.78,93.8,94.39,453420,0
+QTWO.US,D,20210521,000000,95.45,96,94.08,94.23,331255,0
+QTWO.US,D,20210524,000000,95.4,96.105,95.07,95.26,279696,0
+QTWO.US,D,20210525,000000,95.84,96.66,94.97,95.1,378090,0
+QTWO.US,D,20210526,000000,95.84,96.73,94.765,96.7,486761,0
+QTWO.US,D,20210527,000000,96.32,96.85,94.95,95.9,318205,0
+QTWO.US,D,20210528,000000,96.5,97.4,94.9,94.93,416549,0
+QTWO.US,D,20210601,000000,95.2,95.59,93.27,95.37,403885,0
+QTWO.US,D,20210602,000000,95.4,96.3,94.6,95.39,311267,0
+QTWO.US,D,20210603,000000,94.61,95.66,93.67,95.09,433056,0
+QTWO.US,D,20210604,000000,95.76,96.8,94.85,95.23,374358,0
+QTWO.US,D,20210607,000000,94.93,96.44,94.7501,96.01,321782,0
+QTWO.US,D,20210608,000000,96.83,97.18,94.57,95.47,529152,0
+QTWO.US,D,20210609,000000,95.81,96.82,94.43,94.95,507659,0
+QTWO.US,D,20210610,000000,94.94,97.72,94.7,97.62,450556,0
+QTWO.US,D,20210611,000000,97.66,101.34,97.62,101.31,468846,0
+QTWO.US,D,20210614,000000,101.87,102.33,100.07,102.09,582771,0
+QTWO.US,D,20210615,000000,101.69,102.4,100.91,102.01,534235,0
+QTWO.US,D,20210616,000000,101.79,103.027,99.7,101.07,492482,0
+QTWO.US,D,20210617,000000,100.26,104.82,100.26,104.04,396705,0
+QTWO.US,D,20210618,000000,103.99,104.85,102.82,103.9,633449,0
+QTWO.US,D,20210621,000000,103.81,105.64,101.77,105.46,405023,0
+QTWO.US,D,20210622,000000,105.21,107.16,104.79,106.6,520154,0
+QTWO.US,D,20210623,000000,106.63,107.91,106.14,107.35,396136,0
+QTWO.US,D,20210624,000000,108.27,108.77,107.28,108.1,221115,0
+QTWO.US,D,20210625,000000,108.46,108.89,105.45,105.75,640543,0
+QTWO.US,D,20210628,000000,106.28,106.76,104.94,106.53,269543,0
+QTWO.US,D,20210629,000000,106.4,106.73,105.24,106.01,222829,0
+QTWO.US,D,20210630,000000,105.3,106.5,102.58,102.58,290422,0
+QTWO.US,D,20210701,000000,102.59,104.03,102.57,103.57,303486,0
+QTWO.US,D,20210702,000000,104.5,104.85,103.28,103.83,178961,0
+QTWO.US,D,20210706,000000,104,104.75,102.84,103.92,292967,0
+QTWO.US,D,20210707,000000,104.8,105.33,102.94,104.1,448610,0
+QTWO.US,D,20210708,000000,102.19,103.23,100.01,102.28,330350,0
+QTWO.US,D,20210709,000000,102.15,103.17,101.29,103,195414,0
+QTWO.US,D,20210712,000000,103.39,103.82,101.66,102.16,198939,0
+QTWO.US,D,20210713,000000,101.42,103.16,101.42,102.18,268303,0
+QTWO.US,D,20210714,000000,102.23,102.65,99.57,99.68,459494,0
+QTWO.US,D,20210715,000000,99.04,99.9401,96.8,97.58,226382,0
+QTWO.US,D,20210716,000000,98.42,99.78,98.02,99.02,175726,0
+QTWO.US,D,20210719,000000,97.4,100.15,96.38,99.48,335909,0
+QTWO.US,D,20210720,000000,100.35,104.27,99.26,103.21,493253,0
+QTWO.US,D,20210721,000000,103.62,105.74,103.21,104.84,284758,0
+QTWO.US,D,20210722,000000,104.83,105.525,103.95,104.87,121817,0
+QTWO.US,D,20210723,000000,105.21,105.62,104.5,104.87,118122,0
+QTWO.US,D,20210726,000000,105.05,105.05,103.51,104.62,205024,0
+QTWO.US,D,20210727,000000,104.75,105.6055,101.8,103.84,347507,0
+QTWO.US,D,20210728,000000,104.3,105.43,104.13,104.5,213274,0
+QTWO.US,D,20210729,000000,105.14,105.56,104.4,104.46,167756,0
+QTWO.US,D,20210730,000000,103.91,105.195,103.3,103.31,202949,0
+QTWO.US,D,20210802,000000,103.85,105.17,100.38,100.6,494297,0
+QTWO.US,D,20210803,000000,100.32,100.555,97.21,98.41,368622,0
+QTWO.US,D,20210804,000000,98.205,100.3,97.35,98.82,310292,0
+QTWO.US,D,20210805,000000,95.46,96.15,92.31,92.44,898308,0
+QTWO.US,D,20210806,000000,92.44,92.89,89.75,89.96,600019,0
+QTWO.US,D,20210809,000000,89.5,89.51,87,87.35,644346,0
+QTWO.US,D,20210810,000000,87.7,88.17,83.678,83.75,470945,0
+QTWO.US,D,20210811,000000,83.98,84.05,82.04,83.49,407084,0
+QTWO.US,D,20210812,000000,83.19,83.49,81.2,81.26,319599,0
+QTWO.US,D,20210813,000000,80.66,81.24,79.78,80.31,481861,0
+QTWO.US,D,20210816,000000,79.67,79.845,78.1,78.73,345942,0
+QTWO.US,D,20210817,000000,77.95,79.0399,76.9,78.98,443976,0
+QTWO.US,D,20210818,000000,79.16,81.27,78.76,80.93,648312,0
+QTWO.US,D,20210819,000000,80.4,81.74,79.915,80.5,607536,0
+QTWO.US,D,20210820,000000,80.48,81.84,80.43,80.92,553603,0
+QTWO.US,D,20210823,000000,80.93,82.46,80.93,82.43,303157,0
+QTWO.US,D,20210824,000000,83,84.33,82.59,84.01,408265,0
+QTWO.US,D,20210825,000000,84,85.1,83.64,84.51,356664,0
+QTWO.US,D,20210826,000000,83.97,85.01,83.085,83.68,345280,0
+QTWO.US,D,20210827,000000,83.71,88.47,83.71,87.69,439813,0
+QTWO.US,D,20210830,000000,87.98,88.125,86.88,87.2,350378,0
+QTWO.US,D,20210831,000000,87.41,88.38,86.9531,88.09,292015,0
+QTWO.US,D,20210901,000000,88.57,90.64,88.57,90.25,372960,0
+QTWO.US,D,20210902,000000,90.85,92.34,89.95,90.34,409134,0
+QTWO.US,D,20210903,000000,89.53,91.12,89.26,90.61,269893,0
+QTWO.US,D,20210907,000000,90.56,91.3,89.51,89.6,309581,0
+QTWO.US,D,20210908,000000,88.96,89.84,88.09,88.76,586999,0
+QTWO.US,D,20210909,000000,88.2,88.98,87.36,87.36,389242,0
+QTWO.US,D,20210910,000000,87.61,88.62,86.14,86.38,314051,0
+QTWO.US,D,20210913,000000,87.17,87.17,84.11,84.83,444643,0
+QTWO.US,D,20210914,000000,84.83,84.83,83.39,84,513555,0
+QTWO.US,D,20210915,000000,83.43,84,82.72,83.66,468183,0
+QTWO.US,D,20210916,000000,83.91,85.52,83.5,85.22,557061,0
+QTWO.US,D,20210917,000000,85.93,87.55,85.18,87.12,663161,0
+QTWO.US,D,20210920,000000,85.82,85.82,83.75,84.76,349034,0
+QTWO.US,D,20210921,000000,85.04,86.46,85.04,85.58,471263,0
+QTWO.US,D,20210922,000000,85.91,86.01,83.55,84.73,393252,0
+QTWO.US,D,20210923,000000,85.4,87.44,84.74,87.03,271607,0
+QTWO.US,D,20210924,000000,86.85,87.52,85.95,87.51,226088,0
+QTWO.US,D,20210927,000000,86.41,87.26,85.35,87.23,310234,0
+QTWO.US,D,20210928,000000,87.01,87.01,83.37,83.4,294123,0
+QTWO.US,D,20210929,000000,83.99,83.99,81.36,82.06,375129,0
+QTWO.US,D,20210930,000000,81.74,82.8,79.66,80.14,501975,0
+QTWO.US,D,20211001,000000,80.28,82.4,79.81,81.74,350753,0
+QTWO.US,D,20211004,000000,81.6,81.6,75.53,76,588500,0
+QTWO.US,D,20211005,000000,76,77.02,75.69,76.4,389198,0
+QTWO.US,D,20211006,000000,75.44,79.3,75.33,79.24,507297,0
+QTWO.US,D,20211007,000000,80,81.42,79.47,79.6,262623,0
+QTWO.US,D,20211008,000000,79.35,79.35,76.21,76.28,195188,0
+QTWO.US,D,20211011,000000,76.12,76.62,73.78,73.8,292134,0
+QTWO.US,D,20211012,000000,73.99,75.71,73.51,75.2,1046734,0
+QTWO.US,D,20211013,000000,75.67,77.66,75.34,77.14,454828,0
+QTWO.US,D,20211014,000000,77.82,80.98,77.82,80.94,418211,0
+QTWO.US,D,20211015,000000,81.91,81.91,81.08,81.59,308817,0
+QTWO.US,D,20211018,000000,81.11,82.19,80.82,81.55,316294,0
+QTWO.US,D,20211019,000000,81.97,82.32,81.39,81.96,129820,0
+QTWO.US,D,20211020,000000,82.42,82.42,81.16,81.47,203521,0
+QTWO.US,D,20211021,000000,81.17,81.75,79.77,80.41,228210,0
+QTWO.US,D,20211022,000000,80.36,80.7,78.77,79.92,354878,0
+QTWO.US,D,20211025,000000,80,82,79.39,80.98,263142,0
+QTWO.US,D,20211026,000000,81.74,82.08,79.715,80.51,333672,0
+QTWO.US,D,20211027,000000,80.33,81.12,77.85,77.91,374204,0
+QTWO.US,D,20211028,000000,78.29,79.41,78.29,79.06,292220,0
+QTWO.US,D,20211029,000000,78.55,80.33,77.93,78.46,349725,0
+QTWO.US,D,20211101,000000,78.6,79.35,77.94,78.5,504610,0
+QTWO.US,D,20211102,000000,78.39,78.39,75.2,76.23,435298,0
+QTWO.US,D,20211103,000000,75.63,77.98,74.53,77.74,562749,0
+QTWO.US,D,20211104,000000,79.24,89.54,78.1301,87.11,1732073,0
+QTWO.US,D,20211105,000000,86.85,87.73,84.806,86.66,800072,0
+QTWO.US,D,20211108,000000,86.31,88.52,85.41,86.26,394890,0
+QTWO.US,D,20211109,000000,85.94,88.88,85.94,88.75,411601,0
+QTWO.US,D,20211110,000000,87.83,88.94,83.94,84.4,304476,0
+QTWO.US,D,20211111,000000,85.1,85.908,84.81,85.04,286889,0
+QTWO.US,D,20211112,000000,85.46,86.81,85.02,85.32,184914,0
+QTWO.US,D,20211115,000000,85.26,87.32,84.34,87.03,361266,0
+QTWO.US,D,20211116,000000,86.91,88.8,85.67,88.74,371074,0
+QTWO.US,D,20211117,000000,88.71,88.97,86.89,87.54,742591,0
+QTWO.US,D,20211118,000000,87.71,88.14,84.72,87.69,856737,0
+QTWO.US,D,20211119,000000,88.12,90.85,87.97,89.03,649681,0
+QTWO.US,D,20211122,000000,89.09,89.09,83.04,83.09,698236,0
+QTWO.US,D,20211123,000000,82.57,84.28,80.2,80.4,470143,0
+QTWO.US,D,20211124,000000,79.23,83.61,77.61,83.16,397330,0
+QTWO.US,D,20211126,000000,81.98,83.43,80.2,80.66,212717,0
+QTWO.US,D,20211129,000000,81.63,82.14,79.26,79.41,377367,0
+QTWO.US,D,20211130,000000,79.23,81.62,78.23,80.3,340557,0
+QTWO.US,D,20211201,000000,81.61,81.61,75.82,76.07,494959,0
+QTWO.US,D,20211202,000000,75.61,78.27,75.46,77.88,375783,0
+QTWO.US,D,20211203,000000,77.71,77.85,71.29,71.96,614627,0
+QTWO.US,D,20211206,000000,71.54,76.64,69.91,76.31,502775,0
+QTWO.US,D,20211207,000000,78.8,80.64,77.6,78.91,489241,0
+QTWO.US,D,20211208,000000,79.1,81.94,77.73,81.87,472452,0
+QTWO.US,D,20211209,000000,81.36,82.84,79.87,80.95,389514,0
+QTWO.US,D,20211210,000000,81.65,82.92,78.3,79.32,593231,0
+QTWO.US,D,20211213,000000,78.95,81.71,78.63,81.24,410180,0
+QTWO.US,D,20211214,000000,80.09,80.335,76.03,77.5,767555,0
+QTWO.US,D,20211215,000000,76.5,79.33,75.42,79.28,493296,0
+QTWO.US,D,20211216,000000,79.7,80.4,77.955,78.89,439364,0
+QTWO.US,D,20211217,000000,77.41,81.71,76.6,80.42,804055,0
+QTWO.US,D,20211220,000000,78.49,80.88,77.565,78.7,377721,0
+QTWO.US,D,20211221,000000,79.23,81.255,79.23,80.57,309160,0
+QTWO.US,D,20211222,000000,81.21,81.76,80.2,81.75,198613,0
+QTWO.US,D,20211223,000000,81.76,82.35,80.55,81.88,144672,0
+QTWO.US,D,20211227,000000,81.77,82.385,80.54,80.9,165878,0
+QTWO.US,D,20211228,000000,80.49,81.47,78.63,79.15,236397,0
+QTWO.US,D,20211229,000000,79.14,79.14,77.82,78.53,175764,0
+QTWO.US,D,20211230,000000,78.85,81.69,78.85,80.31,223862,0
+QTWO.US,D,20211231,000000,80,81.44,79.39,79.44,175521,0
+QTWO.US,D,20220103,000000,79.83,81.4,78,81.11,173637,0
+QTWO.US,D,20220104,000000,81.26,81.5574,77.75,79.57,318986,0
+QTWO.US,D,20220105,000000,78.58,79.1,74.13,74.8,337283,0
+QTWO.US,D,20220106,000000,73.91,77.56,73.38,75.32,273943,0
+QTWO.US,D,20220107,000000,75.28,76.655,74.98,75.66,344985,0
+QTWO.US,D,20220110,000000,74.32,74.32,70.5,72.78,363159,0
+QTWO.US,D,20220111,000000,72.07,75.919,72.07,75.2,264300,0
+QTWO.US,D,20220112,000000,76.17,77.2,72.52,74.02,270808,0
+QTWO.US,D,20220113,000000,71.45,72.69,68.4,68.6,558182,0
+QTWO.US,D,20220114,000000,67.61,68.97,64.54,65.87,472273,0
+QTWO.US,D,20220118,000000,64.74,66.7,62.38,62.44,650354,0
+QTWO.US,D,20220119,000000,62.32,66.39,62.32,64.56,672697,0
+QTWO.US,D,20220120,000000,65.39,68.46,63.46,63.6,467134,0
+QTWO.US,D,20220121,000000,62.92,64.72,61.19,63.44,441768,0
+QTWO.US,D,20220124,000000,61.47,66.11,60.88,65.99,579239,0
+QTWO.US,D,20220125,000000,63.62,64.23,60.131,60.15,594370,0
+QTWO.US,D,20220126,000000,62.3,63.505,58.86,59.74,438478,0
+QTWO.US,D,20220127,000000,61.12,61.61,57,57.36,473843,0
+QTWO.US,D,20220128,000000,57.5,59.94,55.775,59.83,301549,0
+QTWO.US,D,20220131,000000,59.84,65.29,59.63,65.25,522528,0
+QTWO.US,D,20220201,000000,65.99,65.99,63.14,64.86,564984,0
+QTWO.US,D,20220202,000000,65.4,65.4,62.86,64.03,335518,0
+QTWO.US,D,20220203,000000,62.26,63.62,61.32,61.4,312348,0
+QTWO.US,D,20220204,000000,61.2,63.68,61.2,63.33,414517,0
+QTWO.US,D,20220207,000000,63.31,65.74,63.31,64.57,382687,0
+QTWO.US,D,20220208,000000,63.73,65.25,63.51,64.9,523377,0
+QTWO.US,D,20220209,000000,66.11,67.29,64.57,67.2,518734,0
+QTWO.US,D,20220210,000000,65.14,67.77,64.995,65.76,328934,0
+QTWO.US,D,20220211,000000,66.14,66.99,62.545,63.28,389706,0
+QTWO.US,D,20220214,000000,62.82,64.71,62.695,63.18,456630,0
+QTWO.US,D,20220215,000000,64.53,66.54,64.173,66.2,341128,0
+QTWO.US,D,20220216,000000,66.84,67.44,62.46,66.07,635207,0
+QTWO.US,D,20220217,000000,65.79,66.55,62.81,63.45,591840,0
+QTWO.US,D,20220218,000000,63.05,64.22,61.81,62.38,616079,0
+QTWO.US,D,20220222,000000,60.96,63.825,60.96,62.46,439010,0
+QTWO.US,D,20220223,000000,63.12,63.405,58.875,58.92,428672,0
+QTWO.US,D,20220224,000000,56.09,65.805,56.09,65.54,555678,0
+QTWO.US,D,20220225,000000,65.38,66.31,62.745,63.56,421744,0
+QTWO.US,D,20220228,000000,63.13,65.47,62.71,65.05,394959,0
+QTWO.US,D,20220301,000000,65.02,66.66,63,63.73,399552,0
+QTWO.US,D,20220302,000000,64.22,64.22,61.38,63.3,229646,0
+QTWO.US,D,20220303,000000,63.64,63.64,61,61.39,380000,0
+QTWO.US,D,20220304,000000,61.27,62.32,57.78,60.2,687806,0
+QTWO.US,D,20220307,000000,60.84,60.87,58.73,58.74,330796,0
+QTWO.US,D,20220308,000000,57.99,60,56.86,58.03,376376,0
+QTWO.US,D,20220309,000000,59.9,60.1,59.005,59.62,317204,0
+QTWO.US,D,20220310,000000,58.27,58.86,57.165,57.66,316861,0
+QTWO.US,D,20220311,000000,58.05,58.05,55.84,56,313233,0
+QTWO.US,D,20220314,000000,55.63,56.18,51.45,51.54,411892,0
+QTWO.US,D,20220315,000000,51.74,54.225,51.66,54.12,605320,0
+QTWO.US,D,20220316,000000,54.94,58.55,54.94,58.51,678909,0
+QTWO.US,D,20220317,000000,57.88,60.99,57.88,60.79,799190,0
+QTWO.US,D,20220318,000000,61.04,63.08,60.42,62.97,753050,0
+QTWO.US,D,20220321,000000,61.86,63.63,61.13,63.6,618765,0
+QTWO.US,D,20220322,000000,63.54,65.655,63.16,64.21,409065,0
+QTWO.US,D,20220323,000000,63.21,63.98,61.49,63.08,314189,0
+QTWO.US,D,20220324,000000,63.42,63.82,61.25,63.77,300554,0
+QTWO.US,D,20220325,000000,64.13,64.13,61.32,62.21,252898,0
+QTWO.US,D,20220328,000000,62.17,63.59,60.705,61.63,272457,0
+QTWO.US,D,20220329,000000,63.1,64.78,63.1,64.44,451576,0
+QTWO.US,D,20220330,000000,63.35,64.12,61.22,61.43,334810,0
+QTWO.US,D,20220331,000000,61.5,62.67,60.74,61.65,361704,0
+QTWO.US,D,20220401,000000,61.59,63.14,61.33,62.41,281824,0
+QTWO.US,D,20220404,000000,62.82,64.855,62.69,63.86,291779,0
+QTWO.US,D,20220405,000000,63.32,64.43,60.92,61.75,523303,0
+QTWO.US,D,20220406,000000,60.42,60.42,58.81,59.77,473131,0
+QTWO.US,D,20220407,000000,59.57,60.87,58.09,59.08,315501,0
+QTWO.US,D,20220408,000000,58.42,59.11,56.71,56.89,268298,0
+QTWO.US,D,20220411,000000,56.16,58.0575,55.2,57.44,369897,0
+QTWO.US,D,20220412,000000,58.99,59.595,56.77,57.06,345912,0
+QTWO.US,D,20220413,000000,56.98,59.28,56.72,58.42,306332,0
+QTWO.US,D,20220414,000000,58.63,58.63,56.04,56.12,250018,0
+QTWO.US,D,20220418,000000,55.75,56.2355,54.11,54.9,403838,0
+QTWO.US,D,20220419,000000,54.98,58.41,54.98,58.31,399702,0
+QTWO.US,D,20220420,000000,58.34,58.38,55.21,55.23,362404,0
+QTWO.US,D,20220421,000000,56.12,56.4449,52.76,53.01,372346,0
+QTWO.US,D,20220422,000000,53.24,53.69,52.39,52.87,423026,0
+QTWO.US,D,20220425,000000,52.48,54.73,52.48,54.69,355384,0
+QTWO.US,D,20220426,000000,53.92,54.5,52.58,53.04,376569,0
+QTWO.US,D,20220427,000000,52.77,53.77,51.69,51.86,324397,0
+QTWO.US,D,20220428,000000,52.41,53.53,51.165,53.14,275860,0
+QTWO.US,D,20220429,000000,52.86,53.8,51.57,51.73,346478,0
+QTWO.US,D,20220502,000000,51.36,53.58,51.1,53.03,375221,0
+QTWO.US,D,20220503,000000,50.91,53.335,49.01,49.3,867187,0
+QTWO.US,D,20220504,000000,48.36,49.14,46.03,48.98,556553,0
+QTWO.US,D,20220505,000000,48.14,48.37,44.825,46.39,732397,0
+QTWO.US,D,20220506,000000,46,46.58,44.55,45.37,655749,0
+QTWO.US,D,20220509,000000,44.63,45.2546,41.38,41.6,617442,0
+QTWO.US,D,20220510,000000,42.56,43.34,39.55,40.94,628824,0
+QTWO.US,D,20220511,000000,40.45,41.26,39.41,39.97,993159,0
+QTWO.US,D,20220512,000000,39.3,42.24,38.905,40.73,683845,0
+QTWO.US,D,20220513,000000,41.7,44.355,41.65,44.2,531411,0
+QTWO.US,D,20220516,000000,43.51,44.46,41.89,42.1,540629,0
+QTWO.US,D,20220517,000000,42.2,51.48,39.67,51.36,5372864,0
+QTWO.US,D,20220518,000000,50.61,51.82,49,49.49,917413,0
+QTWO.US,D,20220519,000000,49.41,51.43,48.98,50.15,689007,0
+QTWO.US,D,20220520,000000,51.05,51.8099,49.57,51.52,431436,0
+QTWO.US,D,20220523,000000,51.76,53.13,50.18,52.83,550328,0
+QTWO.US,D,20220524,000000,51.99,52.12,49.35,50.24,601747,0
+QTWO.US,D,20220525,000000,50.22,52.55,50.22,51.96,425721,0
+QTWO.US,D,20220526,000000,51.84,53.56,51.33,52.19,507259,0
+QTWO.US,D,20220527,000000,53.27,55.29,52.96,54.33,723325,0
+QTWO.US,D,20220531,000000,54.05,54.21,52.08,52.73,488030,0
+QTWO.US,D,20220601,000000,53.08,54.37,50.95,51.58,347723,0
+QTWO.US,D,20220602,000000,51.49,54.92,51.49,54.88,454864,0
+QTWO.US,D,20220603,000000,53.4,54.48,52.27,53.17,312732,0
+QTWO.US,D,20220606,000000,47.19,48.6,44.3,44.49,1561041,0
+QTWO.US,D,20220607,000000,43.98,46.415,43.71,46.27,892626,0
+QTWO.US,D,20220608,000000,46.43,46.43,44.56,44.86,647023,0
+QTWO.US,D,20220609,000000,44.47,44.55,41.7,41.71,935953,0
+QTWO.US,D,20220610,000000,41.15,41.5,39.8,40.2,569026,0
+QTWO.US,D,20220613,000000,38.5,40.56,37.36,37.57,749275,0
+QTWO.US,D,20220614,000000,37.62,37.93,35.74,35.76,666682,0
+QTWO.US,D,20220615,000000,36.33,37.76,36.07,36.98,653090,0
+QTWO.US,D,20220616,000000,35.62,36,34.42,34.75,602375,0
+QTWO.US,D,20220617,000000,35.49,37.44,35.49,36.89,785530,0
+QTWO.US,D,20220621,000000,37.31,38.84,37.13,37.63,434125,0
+QTWO.US,D,20220622,000000,36.93,38.17,36.93,37.44,391246,0
+QTWO.US,D,20220623,000000,37.91,39.82,37.44,39.67,431877,0
+QTWO.US,D,20220624,000000,40.28,41.66,40.28,41.65,625565,0
+QTWO.US,D,20220627,000000,42.03,42.33,40.28,41.03,265208,0
+QTWO.US,D,20220628,000000,41.21,41.68,39.325,39.72,322673,0
+QTWO.US,D,20220629,000000,39.95,39.95,38.6,39.12,343896,0
+QTWO.US,D,20220630,000000,38.32,38.9,36.88,38.57,374792,0
+QTWO.US,D,20220701,000000,38.63,40.18,38.33,39.56,274451,0
+QTWO.US,D,20220705,000000,38.77,40.76,38.33,40.65,239290,0
+QTWO.US,D,20220706,000000,40.66,41.12,39.75,40.1,213051,0
+QTWO.US,D,20220707,000000,40.21,41.44,39.78,41.33,250638,0
+QTWO.US,D,20220708,000000,40.5,41.8,40.1,40.62,177670,0
+QTWO.US,D,20220711,000000,40.2,40.2,38.605,39.11,191566,0
+QTWO.US,D,20220712,000000,39.13,40.08,37.98,38.31,233465,0
+QTWO.US,D,20220713,000000,37.53,38.71,37.105,38.29,216725,0
+QTWO.US,D,20220714,000000,37.65,38.1193,37.17,37.99,305837,0
+QTWO.US,D,20220715,000000,38.78,39.75,38.425,39.35,262147,0
+QTWO.US,D,20220718,000000,39.42,41.32,38.02,38.36,241491,0
+QTWO.US,D,20220719,000000,39.28,40.68,38.48,40.56,251463,0
+QTWO.US,D,20220720,000000,40.83,42.46,40.63,42.28,327216,0
+QTWO.US,D,20220721,000000,42.23,43.73,42,43.59,329210,0
+QTWO.US,D,20220722,000000,44.07,44.67,43.2,44.18,420444,0
+QTWO.US,D,20220725,000000,44.06,44.06,42.115,42.45,247066,0
+QTWO.US,D,20220726,000000,42.12,42.12,40.545,40.94,204099,0
+QTWO.US,D,20220727,000000,41.8,43.35,41.635,42.92,203416,0
+QTWO.US,D,20220728,000000,43.38,43.98,41.89,43.48,347636,0
+QTWO.US,D,20220729,000000,43.46,43.95,41.89,43.9,329918,0
+QTWO.US,D,20220801,000000,43.44,44.81,42.725,44.53,341440,0
+QTWO.US,D,20220802,000000,44.14,46.35,44.14,46.11,320766,0
+QTWO.US,D,20220803,000000,47.43,48.54,47.12,47.9,536159,0
+QTWO.US,D,20220804,000000,48,49.99,45.71,46.16,648095,0
+QTWO.US,D,20220805,000000,45.14,46.14,43.555,43.92,416159,0
+QTWO.US,D,20220808,000000,44.19,45.92,44.03,45.04,429312,0
+QTWO.US,D,20220809,000000,44.48,44.69,43.39,43.69,236832,0
+QTWO.US,D,20220810,000000,45.24,46.64,45.23,46.29,275563,0
+QTWO.US,D,20220811,000000,47.12,48.36,45.895,46.5,357683,0
+QTWO.US,D,20220812,000000,46.95,47.74,46.825,47.7,322053,0
+QTWO.US,D,20220815,000000,47.31,47.97,46.8853,47.15,253810,0
+QTWO.US,D,20220816,000000,46.59,47.38,46.03,47.29,325440,0
+QTWO.US,D,20220817,000000,46.52,46.56,45.23,45.62,177670,0
+QTWO.US,D,20220818,000000,44.8,46.045,44.8,45.57,194805,0
+QTWO.US,D,20220819,000000,45.01,45.01,42.89,43.23,375663,0
+QTWO.US,D,20220822,000000,42.31,42.67,41.26,41.5,351608,0
+QTWO.US,D,20220823,000000,41.36,42.04,40.73,40.87,336931,0
+QTWO.US,D,20220824,000000,41.04,42.55,40.78,41.9,292382,0
+QTWO.US,D,20220825,000000,42.25,42.69,41.56,42.64,206350,0
+QTWO.US,D,20220826,000000,42.72,42.83,40.27,40.35,231337,0
+QTWO.US,D,20220829,000000,39.7,40.575,39.52,39.72,281965,0
+QTWO.US,D,20220830,000000,40.22,41.06,39.61,40.76,396690,0
+QTWO.US,D,20220831,000000,41.28,41.36,39.69,39.72,301496,0
+QTWO.US,D,20220901,000000,39.01,39.01,37.14,38.19,367822,0
+QTWO.US,D,20220902,000000,39.09,39.63,37.83,38.81,383377,0
+QTWO.US,D,20220906,000000,38.74,38.97,37.47,37.99,241742,0
+QTWO.US,D,20220907,000000,38.03,39.7,37.84,39.63,462108,0
+QTWO.US,D,20220908,000000,38.98,40.46,38.79,40.36,233774,0
+QTWO.US,D,20220909,000000,41.05,42.12,41.05,41.94,314754,0
+QTWO.US,D,20220912,000000,41.92,42.635,41.56,42.07,334245,0
+QTWO.US,D,20220913,000000,39.78,40.62,39.6,39.98,312115,0
+QTWO.US,D,20220914,000000,39.83,39.87,38.6,39.76,392877,0
+QTWO.US,D,20220915,000000,39.12,40.475,38.76,39.39,379254,0
+QTWO.US,D,20220916,000000,38.51,38.51,37.275,37.68,835133,0
+QTWO.US,D,20220919,000000,37.16,37.94,36.31,36.93,356908,0
+QTWO.US,D,20220920,000000,36.36,36.96,36,36.72,255430,0
+QTWO.US,D,20220921,000000,37.01,37.78,36.09,36.2,481765,0
+QTWO.US,D,20220922,000000,35.62,35.91,34.4901,34.61,366532,0
+QTWO.US,D,20220923,000000,34.01,34.17,32.78,33.15,714732,0
+QTWO.US,D,20220926,000000,32.95,33.63,31.87,32.02,644882,0
+QTWO.US,D,20220927,000000,32.6,32.95,31.32,31.58,617790,0
+QTWO.US,D,20220928,000000,31.86,33.28,31.73,33.18,879607,0
+QTWO.US,D,20220929,000000,32.7,33.26,32.115,32.97,442278,0
+QTWO.US,D,20220930,000000,33.03,33.76,32.16,32.2,378609,0
+QTWO.US,D,20221003,000000,32.5,33.47,31.79,32.77,475641,0
+QTWO.US,D,20221004,000000,33.9,37.2097,33.6,35.65,1166050,0
+QTWO.US,D,20221005,000000,34.89,35.35,34.09,34.69,536901,0
+QTWO.US,D,20221006,000000,34.43,35.1,34.32,34.78,487145,0
+QTWO.US,D,20221007,000000,33.8,33.8,32.985,33.15,569070,0
+QTWO.US,D,20221010,000000,33.44,33.44,31.69,31.96,389776,0
+QTWO.US,D,20221011,000000,31.66,31.66,30.36,30.8,355891,0
+QTWO.US,D,20221012,000000,30.76,30.84,29.91,30.7,508442,0
+QTWO.US,D,20221013,000000,29.55,30.74,28.71,30.26,490605,0
+QTWO.US,D,20221014,000000,30.73,30.785,27.94,27.96,614618,0
+QTWO.US,D,20221017,000000,28.91,29.89,28.91,29.55,791988,0
+QTWO.US,D,20221018,000000,30.58,31.095,29.32,29.66,791860,0
+QTWO.US,D,20221019,000000,29.01,29.41,27.5,27.62,448838,0
+QTWO.US,D,20221020,000000,27.56,28.35,27,27.2,632317,0
+QTWO.US,D,20221021,000000,27.11,27.99,26.56,27.86,531241,0
+QTWO.US,D,20221024,000000,28.08,28.29,26.85,27.83,337890,0
+QTWO.US,D,20221025,000000,28.08,30.85,28.08,30.76,514495,0
+QTWO.US,D,20221026,000000,30.22,31.82,30.16,30.81,617235,0
+QTWO.US,D,20221027,000000,31.25,31.77,30.68,31.04,472001,0
+QTWO.US,D,20221028,000000,31.04,31.99,31.02,31.69,695227,0
+QTWO.US,D,20221031,000000,31.43,31.64,30.57,31.04,507332,0
+QTWO.US,D,20221101,000000,31.75,31.9,31.07,31.23,260101,0
+QTWO.US,D,20221102,000000,31.3,31.3,28.82,28.89,430501,0
+QTWO.US,D,20221103,000000,28.19,28.7538,27.38,27.46,516529,0
+QTWO.US,D,20221104,000000,27.82,27.82,25.53,26.58,1239014,0
+QTWO.US,D,20221107,000000,26.95,26.95,25.98,26.44,641879,0
+QTWO.US,D,20221108,000000,21.125,24.905,20.93,24.4,2192176,0
+QTWO.US,D,20221109,000000,24.48,24.62,23.705,24.37,1067760,0
+QTWO.US,D,20221110,000000,26.34,27.97,26.34,27.63,960226,0
+QTWO.US,D,20221111,000000,27.44,29.05,27.44,28.63,611658,0
+QTWO.US,D,20221114,000000,28.04,28.3,27.18,27.51,386107,0
+QTWO.US,D,20221115,000000,28.7,30,28.47,29.09,539669,0
+QTWO.US,D,20221116,000000,28.36,28.515,27.15,27.29,322514,0
+QTWO.US,D,20221117,000000,26.46,26.98,26,26.27,326906,0
+QTWO.US,D,20221118,000000,27.06,27.06,25.685,25.88,418209,0
+QTWO.US,D,20221121,000000,25.55,25.82,24.78,25.15,530544,0
+QTWO.US,D,20221122,000000,25.43,25.47,24.575,25.13,384334,0
+QTWO.US,D,20221123,000000,25.1,25.97,24.59,25.89,443659,0
+QTWO.US,D,20221125,000000,25.89,26.35,25.72,26.03,144698,0
+QTWO.US,D,20221128,000000,25.74,26.59,25.16,25.29,479444,0
+QTWO.US,D,20221129,000000,25.44,26.03,25.13,25.84,471265,0
+QTWO.US,D,20221130,000000,25.71,27.24,25.69,27.2,635600,0
+QTWO.US,D,20221201,000000,27.38,28.335,27.2068,27.87,611397,0
+QTWO.US,D,20221202,000000,27.18,27.78,26.3,27.67,516552,0
+QTWO.US,D,20221205,000000,27.3,27.595,26.23,26.55,804887,0
+QTWO.US,D,20221206,000000,26.55,26.55,24.995,25.1,704329,0
+QTWO.US,D,20221207,000000,25,25.67,24.62,25.46,584391,0
+QTWO.US,D,20221208,000000,25.63,26.63,25.205,26.16,568712,0
+QTWO.US,D,20221209,000000,25.92,26.74,25.7504,26.25,403841,0
+QTWO.US,D,20221212,000000,26.34,27.34,26.34,27.05,477496,0
+QTWO.US,D,20221213,000000,28.5,29.23,27.48,27.87,495989,0
+QTWO.US,D,20221214,000000,27.62,28.63,27.47,27.74,329878,0
+QTWO.US,D,20221215,000000,26.79,27.25,26.19,26.64,479164,0
+QTWO.US,D,20221216,000000,26.31,26.92,26.2691,26.59,774283,0
+QTWO.US,D,20221219,000000,26.56,26.56,25.31,25.59,289685,0
+QTWO.US,D,20221220,000000,25.44,26.15,25.1901,25.82,323246,0
+QTWO.US,D,20221221,000000,26.04,26.36,25.55,25.85,342250,0
+QTWO.US,D,20221222,000000,25.46,25.46,24.57,25.3,607387,0
+QTWO.US,D,20221223,000000,25,25.29,24.6,25.21,448829,0
+QTWO.US,D,20221227,000000,24.99,24.99,24.17,24.61,295155,0
+QTWO.US,D,20221228,000000,24.56,25,24.29,24.53,273604,0
+QTWO.US,D,20221229,000000,24.92,26.51,24.68,26.38,475642,0
+QTWO.US,D,20221230,000000,25.73,26.92,25.73,26.87,378028,0
+QTWO.US,D,20230103,000000,27.6,28.25,26.7,27.18,397749,0
+QTWO.US,D,20230104,000000,27.76,28.78,27.27,28.56,468017,0
+QTWO.US,D,20230105,000000,28.21,28.21,27.09,27.57,454181,0
+QTWO.US,D,20230106,000000,27.85,28.68,26.93,28.52,333528,0
+QTWO.US,D,20230109,000000,28.89,30.73,28.89,29.96,511878,0
+QTWO.US,D,20230110,000000,29.65,30.185,28.895,29.55,264420,0
+QTWO.US,D,20230111,000000,29.87,30.31,29.25,30.23,371357,0
+QTWO.US,D,20230112,000000,30.59,31.085,29.72,30.94,622286,0
+QTWO.US,D,20230113,000000,30.37,31.09,30.005,30.73,402373,0
+QTWO.US,D,20230117,000000,30.89,31.94,30.62,31.8,500764,0
+QTWO.US,D,20230118,000000,32.21,32.83,30.91,31.17,575052,0
+QTWO.US,D,20230119,000000,30.68,31.12,30.46,30.65,333201,0
+QTWO.US,D,20230120,000000,30.87,32.02,30.67,31.96,399819,0
+QTWO.US,D,20230123,000000,32.13,32.97,31.805,32.89,279428,0
+QTWO.US,D,20230124,000000,32.48,33.25,31.98,32.06,333532,0
+QTWO.US,D,20230125,000000,31.25,31.63,30.41,31.46,367856,0
+QTWO.US,D,20230126,000000,32.04,32.77,31.58,31.92,227772,0
+QTWO.US,D,20230127,000000,31.64,33.01,31.64,32.82,286385,0
+QTWO.US,D,20230130,000000,32.07,32.2399,31.655,32.04,248754,0
+QTWO.US,D,20230131,000000,31.91,32.82,31.8,32.72,448242,0
+QTWO.US,D,20230201,000000,32.82,34.17,32.42,33.76,286641,0
+QTWO.US,D,20230202,000000,34.79,36.515,34.64,35.78,600300,0
+QTWO.US,D,20230203,000000,34.58,35.39,34.14,34.39,252105,0
+QTWO.US,D,20230206,000000,33.8,34.3,33.095,33.22,255177,0
+QTWO.US,D,20230207,000000,33.05,34.2,32.53,33.93,409221,0
+QTWO.US,D,20230208,000000,33.82,34.31,33.16,33.4,245075,0
+QTWO.US,D,20230209,000000,34.04,34.205,33,33.06,352491,0
+QTWO.US,D,20230210,000000,32.57,34.3,32.4,34.25,708506,0
+QTWO.US,D,20230213,000000,34.52,34.83,33.64,33.76,489705,0
+QTWO.US,D,20230214,000000,33.47,34.36,32.915,33.67,392208,0
+QTWO.US,D,20230215,000000,33.38,35.33,33.38,35.31,476409,0
+QTWO.US,D,20230216,000000,34.22,35.05,33.65,33.67,579774,0
+QTWO.US,D,20230217,000000,33.58,33.7,32.62,33.29,587849,0
+QTWO.US,D,20230221,000000,32.38,32.665,31.51,31.72,620346,0
+QTWO.US,D,20230222,000000,32.97,33.54,31.76,32.51,810389,0
+QTWO.US,D,20230223,000000,33.26,33.54,32.3,32.82,388958,0
+QTWO.US,D,20230224,000000,31.85,32.35,31.13,31.44,563895,0
+QTWO.US,D,20230227,000000,31.67,31.79,31.165,31.33,392289,0
+QTWO.US,D,20230228,000000,31.44,32.415,31.31,32.28,542557,0
+QTWO.US,D,20230301,000000,32.18,32.31,31.5,31.9,250082,0
+QTWO.US,D,20230302,000000,31.67,32.44,31.51,32.23,235993,0
+QTWO.US,D,20230303,000000,32.45,33.28,32.45,33.03,270453,0
+QTWO.US,D,20230306,000000,33.1,33.1,31.51,32.15,641197,0
+QTWO.US,D,20230307,000000,32.17,32.91,31.21,31.31,277471,0
+QTWO.US,D,20230308,000000,31.41,32.28,31.41,32,237256,0
+QTWO.US,D,20230309,000000,31.86,32.31,29.68,29.77,649661,0
+QTWO.US,D,20230310,000000,29.45,29.45,26.401,27.27,1205275,0
+QTWO.US,D,20230313,000000,25.4,25.72,18.91,20.87,4651331,0
+QTWO.US,D,20230314,000000,22.24,24.0999,22.165,23.99,3016962,0
+QTWO.US,D,20230315,000000,20.87,23.22,20.87,23.18,1402482,0
+QTWO.US,D,20230316,000000,22.96,24.6,22.17,24.31,1285157,0
+QTWO.US,D,20230317,000000,23.97,23.97,22.45,22.92,1492952,0
+QTWO.US,D,20230320,000000,23.22,23.65,22.4,22.47,1041373,0
+QTWO.US,D,20230321,000000,23.27,23.61,23.11,23.35,946551,0
+QTWO.US,D,20230322,000000,23.32,23.36,22.16,22.16,1026168,0
+QTWO.US,D,20230323,000000,22.34,22.98,22.14,22.77,1001636,0
+QTWO.US,D,20230324,000000,22.58,22.74,22.14,22.62,552669,0
+QTWO.US,D,20230327,000000,23.19,23.19,22.72,22.75,498685,0
+QTWO.US,D,20230328,000000,22.55,23.07,22.32,23,679436,0
+QTWO.US,D,20230329,000000,23.49,23.61,22.82,22.97,890734,0
+QTWO.US,D,20230330,000000,23.27,23.86,22.94,23.8,818072,0
+QTWO.US,D,20230331,000000,23.8,25.07,23.56,24.62,779678,0
+QTWO.US,D,20230403,000000,24.42,24.715,23.89,24.15,505685,0
+QTWO.US,D,20230404,000000,24.22,24.59,23.565,23.78,545199,0
+QTWO.US,D,20230405,000000,23.48,23.69,22.71,23.05,509411,0
+QTWO.US,D,20230406,000000,23.16,23.4,22.66,23.34,782808,0
+QTWO.US,D,20230410,000000,23.24,23.59,22.935,23.22,522848,0
+QTWO.US,D,20230411,000000,23.17,23.745,22.7437,23.67,446035,0
+QTWO.US,D,20230412,000000,24.15,24.58,22.91,22.99,369498,0
+QTWO.US,D,20230413,000000,23.25,23.98,23.23,23.74,407685,0
+QTWO.US,D,20230414,000000,24.11,24.28,23.16,23.56,393988,0
+QTWO.US,D,20230417,000000,23.6,23.95,23.56,23.74,515540,0
+QTWO.US,D,20230418,000000,24.05,24.11,23.43,24.11,457071,0
+QTWO.US,D,20230419,000000,23.75,24.3,23.58,24.13,392632,0
+QTWO.US,D,20230420,000000,23.66,24.03,23.5,23.85,347791,0
+QTWO.US,D,20230421,000000,23.89,24.75,23.5401,24.43,382147,0
+QTWO.US,D,20230424,000000,24.23,24.49,23.682,23.98,593300,0
+QTWO.US,D,20230425,000000,23.53,23.88,22.865,23.01,813140,0
+QTWO.US,D,20230426,000000,22.97,24.13,22.97,23.85,759042,0
+QTWO.US,D,20230427,000000,24.22,25.06,24.175,24.77,675971,0
+QTWO.US,D,20230428,000000,24.51,25.06,24.331,24.62,537799,0
+QTWO.US,D,20230501,000000,24.31,24.71,23.95,24.19,488983,0
+QTWO.US,D,20230502,000000,23.94,24.12,22.36,22.5,769093,0
+QTWO.US,D,20230503,000000,22.42,23.58,22.29,22.75,641703,0
+QTWO.US,D,20230504,000000,22.46,22.645,21.21,21.65,1075276,0
+QTWO.US,D,20230505,000000,22.28,22.465,21.78,22.35,589189,0
+QTWO.US,D,20230508,000000,22.5,22.67,22.07,22.59,421068,0
+QTWO.US,D,20230509,000000,22.38,23.31,21.94,22.99,1005346,0
+QTWO.US,D,20230510,000000,24.69,26.71,24.69,25.33,1508928,0
+QTWO.US,D,20230511,000000,25.4,25.58,24.87,25.2,754351,0
+QTWO.US,D,20230512,000000,25.31,25.31,24.1,24.76,572412,0
+QTWO.US,D,20230515,000000,24.77,25.84,24.46,25.78,1024621,0
+QTWO.US,D,20230516,000000,25.31,26.02,24.99,25.86,859680,0
+QTWO.US,D,20230517,000000,26.11,27.38,25.98,27.2,1649797,0
+QTWO.US,D,20230518,000000,27.21,27.85,27,27.85,973833,0
+QTWO.US,D,20230519,000000,28.03,28.24,27.375,27.69,851284,0
+QTWO.US,D,20230522,000000,27.76,28.34,27.62,28.14,500258,0
+QTWO.US,D,20230523,000000,28.2,28.87,27.71,27.79,1445908,0
+QTWO.US,D,20230524,000000,27.18,27.8,27.11,27.7,799636,0
+QTWO.US,D,20230525,000000,27.9,27.9,26.54,27.1,987120,0
+QTWO.US,D,20230526,000000,27.16,27.86,27.16,27.82,591395,0
+QTWO.US,D,20230530,000000,28.24,28.58,27.183,27.65,576022,0
+QTWO.US,D,20230531,000000,28.61,29.245,28.02,29.12,2056740,0
+QTWO.US,D,20230601,000000,28.93,29.21,28.22,28.4,602668,0
+QTWO.US,D,20230602,000000,28.88,29.3,28.01,28.36,617878,0
+QTWO.US,D,20230605,000000,27.9,27.9,27.28,27.68,936033,0
+QTWO.US,D,20230606,000000,27.64,29.16,27.47,28.83,549895,0
+QTWO.US,D,20230607,000000,29.02,29.25,28.36,28.52,528500,0
+QTWO.US,D,20230608,000000,28.32,28.57,27.89,28.21,358259,0
+QTWO.US,D,20230609,000000,28.33,28.58,27.74,27.91,283961,0
+QTWO.US,D,20230612,000000,28,28.76,27.93,28.42,459169,0
+QTWO.US,D,20230613,000000,28.58,28.98,27.98,28.29,442274,0
+QTWO.US,D,20230614,000000,28.29,28.3,27.25,27.79,616610,0
+QTWO.US,D,20230615,000000,27.45,28.51,27.175,28.51,464821,0
+QTWO.US,D,20230616,000000,28.83,30.1,28.41,29.79,2096323,0
+QTWO.US,D,20230620,000000,29.34,29.78,29.19,29.46,735991,0
+QTWO.US,D,20230621,000000,29.27,29.495,28.65,29.15,489314,0
+QTWO.US,D,20230622,000000,28.94,29.36,28.72,29.18,518636,0
+QTWO.US,D,20230623,000000,28.61,29.63,28.59,29.57,1366009,0
+QTWO.US,D,20230626,000000,29.44,30.2289,29.205,29.29,548064,0
+QTWO.US,D,20230627,000000,29.52,30.41,28.9,30.29,522981,0
+QTWO.US,D,20230628,000000,30.21,30.7,30.13,30.29,381343,0
+QTWO.US,D,20230629,000000,30.35,30.81,30.2,30.44,488152,0
+QTWO.US,D,20230630,000000,30.79,31.07,30.6,30.9,592066,0
+QTWO.US,D,20230703,000000,30.58,31.2,30.58,30.77,155259,0
+QTWO.US,D,20230705,000000,30.41,30.97,30.37,30.52,483569,0
+QTWO.US,D,20230706,000000,29.92,30.14,29.04,30.07,478817,0
+QTWO.US,D,20230707,000000,30.22,31.08,30.17,30.78,377245,0
+QTWO.US,D,20230710,000000,30.41,31.31,30.17,31.31,404334,0
+QTWO.US,D,20230711,000000,31.35,32.03,31.11,31.99,374837,0
+QTWO.US,D,20230712,000000,33.52,33.8,32.72,33.31,822689,0
+QTWO.US,D,20230713,000000,33.64,34.49,33.555,34.08,553858,0
+QTWO.US,D,20230714,000000,33.86,33.985,32.87,33.27,418164,0
+QTWO.US,D,20230717,000000,33.3,33.765,33.08,33.7,354452,0
+QTWO.US,D,20230718,000000,33.57,33.8,33.22,33.29,624932,0
+QTWO.US,D,20230719,000000,33.66,34.345,33.41,33.92,594861,0
+QTWO.US,D,20230720,000000,33.67,33.67,32.62,32.82,477625,0
+QTWO.US,D,20230721,000000,33.27,33.36,32.52,32.55,383299,0
+QTWO.US,D,20230724,000000,34.8,34.97,33.87,34.45,814591,0
+QTWO.US,D,20230725,000000,34.8,35.74,34.595,34.73,845924,0
+QTWO.US,D,20230726,000000,34.68,35.15,34.26,35,437639,0
+QTWO.US,D,20230727,000000,35.64,35.64,34.375,34.65,592490,0
+QTWO.US,D,20230728,000000,35.38,35.82,34.905,34.95,288410,0
+QTWO.US,D,20230731,000000,34.87,35.56,34.62,35.47,618144,0
+QTWO.US,D,20230801,000000,35.16,35.93,34.69,35.81,372892,0
+QTWO.US,D,20230802,000000,34.75,34.84,33.89,34.25,1291480,0
+QTWO.US,D,20230803,000000,35.25,35.27,33.24,33.6,967246,0
+QTWO.US,D,20230804,000000,34.14,34.14,32.56,32.81,699881,0
+QTWO.US,D,20230807,000000,33.99,34.29,33.21,34.19,547460,0
+QTWO.US,D,20230808,000000,33.48,33.495,32.64,33.15,572341,0
+QTWO.US,D,20230809,000000,33.16,33.81,32.57,33.5,622297,0
+QTWO.US,D,20230810,000000,33.89,33.97,33.12,33.37,597678,0
+QTWO.US,D,20230811,000000,33.3,33.87,33.12,33.58,349437,0
+QTWO.US,D,20230814,000000,33.23,34.06,33.16,33.95,421567,0
+QTWO.US,D,20230815,000000,33.7,34.16,33.5,33.55,332436,0
+QTWO.US,D,20230816,000000,33.33,33.82,33.33,33.51,425232,0
+QTWO.US,D,20230817,000000,33.53,33.65,33.175,33.25,423728,0
+QTWO.US,D,20230818,000000,32.86,33.71,31.8,32.89,581966,0
+QTWO.US,D,20230821,000000,32.89,32.97,32.19,32.6,381544,0
+QTWO.US,D,20230822,000000,32.97,33.26,32.42,32.67,305824,0
+QTWO.US,D,20230823,000000,32.61,33.48,32.58,33.36,354825,0
+QTWO.US,D,20230824,000000,33.27,33.51,32.34,32.34,375232,0
+QTWO.US,D,20230825,000000,32.5,32.91,32.04,32.57,286193,0
+QTWO.US,D,20230828,000000,32.71,33.145,32.56,32.58,595735,0
+QTWO.US,D,20230829,000000,32.89,33.61,32.53,33.31,785552,0
+QTWO.US,D,20230830,000000,33.02,35.21,33.02,34.88,555691,0
+QTWO.US,D,20230831,000000,34.8,35.53,34.295,34.41,795295,0
+QTWO.US,D,20230901,000000,34.67,35.3,34.67,35.19,511887,0
+QTWO.US,D,20230905,000000,34.91,35.015,34.27,34.27,246851,0
+QTWO.US,D,20230906,000000,33.97,34.39,33.69,33.87,513421,0
+QTWO.US,D,20230907,000000,33.62,33.77,33.501,33.6,439218,0
+QTWO.US,D,20230908,000000,33.68,33.7,33.28,33.34,218269,0
+QTWO.US,D,20230911,000000,33.49,33.94,33.06,33.7,517129,0
+QTWO.US,D,20230912,000000,33.12,34.14,33.12,33.71,572006,0
+QTWO.US,D,20230913,000000,33.5,33.5,32.62,32.64,451001,0
+QTWO.US,D,20230914,000000,32.93,33.2,32.65,32.87,275499,0
+QTWO.US,D,20230915,000000,32.68,32.83,32.3,32.65,572399,0
+QTWO.US,D,20230918,000000,32.55,32.83,32.35,32.61,269830,0
+QTWO.US,D,20230919,000000,32.58,32.68,32.35,32.4,316255,0
+QTWO.US,D,20230920,000000,32.61,32.99,32.07,32.1,207957,0
+QTWO.US,D,20230921,000000,31.7,31.96,31.32,31.33,406809,0
+QTWO.US,D,20230922,000000,31.56,32.18,31.36,31.83,298702,0
+QTWO.US,D,20230925,000000,31.53,31.99,31.3,31.51,280189,0
+QTWO.US,D,20230926,000000,31.28,31.83,31,31.7,651512,0
+QTWO.US,D,20230927,000000,31.9,32.17,31.22,31.62,342220,0
+QTWO.US,D,20230928,000000,31.42,32.16,31.31,31.95,289626,0
+QTWO.US,D,20230929,000000,32.31,32.585,32.06,32.27,388762,0
+QTWO.US,D,20231002,000000,32.07,32.42,31.81,32.13,344452,0
+QTWO.US,D,20231003,000000,31.82,31.82,30.55,30.81,364981,0
+QTWO.US,D,20231004,000000,30.96,31.51,30.61,31.37,230043,0
+QTWO.US,D,20231005,000000,31.21,31.68,31.07,31.48,360422,0
+QTWO.US,D,20231006,000000,31.1,32.26,31.03,32.16,261710,0
+QTWO.US,D,20231009,000000,31.73,32.66,31.545,32.48,235341,0
+QTWO.US,D,20231010,000000,32.47,33.385,32.33,32.66,312250,0
+QTWO.US,D,20231011,000000,32.9,33.405,32.8,33.3,270992,0
+QTWO.US,D,20231012,000000,34.23,34.54,33.01,33.33,529196,0
+QTWO.US,D,20231013,000000,33.29,33.29,31.6,32.07,613857,0
+QTWO.US,D,20231016,000000,32.5,32.7099,32.12,32.48,501661,0
+QTWO.US,D,20231017,000000,32.06,33.28,32.06,33.27,856846,0
+QTWO.US,D,20231018,000000,32.72,32.72,32.1,32.21,723804,0
+QTWO.US,D,20231019,000000,32.52,33.12,32.21,32.61,488745,0
+QTWO.US,D,20231020,000000,32.7,33.02,31.26,31.39,776756,0
+QTWO.US,D,20231023,000000,31.17,31.69,30.8,30.83,765730,0
+QTWO.US,D,20231024,000000,31.29,32.22,31.23,31.66,514507,0
+QTWO.US,D,20231025,000000,31.14,31.235,30.0471,30.15,825475,0
+QTWO.US,D,20231026,000000,30.19,30.53,29.75,30.36,512491,0
+QTWO.US,D,20231027,000000,30.57,30.66,29.36,29.38,483231,0
+QTWO.US,D,20231030,000000,29.83,29.9,28.97,29.15,494913,0
+QTWO.US,D,20231031,000000,29,30.27,28.91,30.03,1517877,0
+QTWO.US,D,20231101,000000,30.01,30.3,29.275,29.8,971249,0
+QTWO.US,D,20231102,000000,31.88,33.19,30.89,33.01,1689064,0
+QTWO.US,D,20231103,000000,33.88,34.22,33.53,34.14,754876,0
+QTWO.US,D,20231106,000000,34.1,34.1,33.18,33.6,467063,0
+QTWO.US,D,20231107,000000,33.82,34.57,33.57,34.44,457334,0
+QTWO.US,D,20231108,000000,34.42,34.94,34.15,34.74,208441,0
+QTWO.US,D,20231109,000000,34.92,34.92,33.4,33.41,345036,0
+QTWO.US,D,20231110,000000,33.41,33.73,32.97,33.61,336252,0
+QTWO.US,D,20231113,000000,33.32,33.8,33.17,33.54,543556,0
+QTWO.US,D,20231114,000000,34.96,35.86,34.47,35.85,534576,0
+QTWO.US,D,20231115,000000,35.96,36.62,35.65,35.74,417689,0
+QTWO.US,D,20231116,000000,35.62,35.71,34.8,34.97,1287637,0
+QTWO.US,D,20231117,000000,35.16,35.53,35.04,35.51,347935,0
+QTWO.US,D,20231120,000000,35.66,36.44,35.63,36.33,463728,0
+QTWO.US,D,20231121,000000,35.65,36.13,34.69,34.73,927725,0
+QTWO.US,D,20231122,000000,35.2,35.56,34.725,34.86,1140924,0
+QTWO.US,D,20231124,000000,34.93,35.36,34.75,35.19,341085,0
+QTWO.US,D,20231127,000000,34.84,35.55,34.59,35.45,784575,0
+QTWO.US,D,20231128,000000,35.4,36.38,35.35,35.67,632289,0
+QTWO.US,D,20231129,000000,36.39,37.3899,36.27,36.44,710552,0
+QTWO.US,D,20231130,000000,36.53,36.9,35.42,35.52,730851,0
+QTWO.US,D,20231201,000000,35.42,37.58,35.2,37.52,706135,0
+QTWO.US,D,20231204,000000,37.11,38.15,37.05,37.94,821991,0
+QTWO.US,D,20231205,000000,37.75,37.925,36.93,37.41,464175,0
+QTWO.US,D,20231206,000000,37.64,38.1,37.15,37.16,362355,0
+QTWO.US,D,20231207,000000,37.42,38.32,36.975,37.66,793508,0
+QTWO.US,D,20231208,000000,37.54,38.42,37.54,38.08,486754,0
+QTWO.US,D,20231211,000000,37.74,38.06,37.34,37.73,714970,0
+QTWO.US,D,20231212,000000,37.54,37.81,36.96,37.61,610001,0
+QTWO.US,D,20231213,000000,38.31,40.19,38.04,40,810636,0
+QTWO.US,D,20231214,000000,41.18,41.91,40.11,40.99,883222,0
+QTWO.US,D,20231215,000000,41.23,42.268,39.64,42.07,1413344,0
+QTWO.US,D,20231218,000000,42.41,43.1,42.03,42.81,1183813,0
+QTWO.US,D,20231219,000000,43.13,44.13,43.04,44.07,809958,0
+QTWO.US,D,20231220,000000,43.83,44.77,42.5,42.52,931687,0
+QTWO.US,D,20231221,000000,43.2,43.32,42.61,43.26,574241,0
+QTWO.US,D,20231222,000000,43.42,43.78,43.08,43.42,276241,0
+QTWO.US,D,20231226,000000,43.44,44.01,43.295,43.97,188820,0
+QTWO.US,D,20231227,000000,43.99,44.2383,43.545,44.12,393588,0
+QTWO.US,D,20231228,000000,43.81,44.3699,43.81,44.15,317396,0
+QTWO.US,D,20231229,000000,43.92,44.34,43.1,43.41,539966,0
+QTWO.US,D,20240102,000000,42.36,42.59,41.36,42.26,597959,0
+QTWO.US,D,20240103,000000,41.59,41.71,40.17,40.18,894804,0
+QTWO.US,D,20240104,000000,40.59,41.05,40.21,40.3,794457,0
+QTWO.US,D,20240105,000000,39.97,40.93,39.66,40.3,719705,0
+QTWO.US,D,20240108,000000,40.59,42.185,40.44,41.99,495889,0
+QTWO.US,D,20240109,000000,41.07,42.135,41.07,42,505706,0
+QTWO.US,D,20240110,000000,42.14,42.44,41.7,42.39,386188,0
+QTWO.US,D,20240111,000000,42.26,42.59,41.37,42.38,327156,0
+QTWO.US,D,20240112,000000,42.83,42.995,42.1,42.36,276289,0
+QTWO.US,D,20240116,000000,41.67,42.42,41.5,42.38,569787,0
+QTWO.US,D,20240117,000000,41.6,42.24,41.42,42.11,504439,0
+QTWO.US,D,20240118,000000,42.62,42.74,41.7525,42.52,516221,0
+QTWO.US,D,20240119,000000,42.9,43.59,42.21,43.5,427880,0
+QTWO.US,D,20240122,000000,44.27,45,43.745,44.75,697965,0
+QTWO.US,D,20240123,000000,45,45,44.2,44.41,663744,0
+QTWO.US,D,20240124,000000,45,45,43.42,43.55,448411,0
+QTWO.US,D,20240125,000000,44.16,44.36,43.185,43.35,474978,0
+QTWO.US,D,20240126,000000,43.59,44,42.87,42.87,332460,0
+QTWO.US,D,20240129,000000,43.23,44.455,42.55,44.42,364799,0
+QTWO.US,D,20240130,000000,44.02,44.54,43.84,44.05,338426,0
+QTWO.US,D,20240131,000000,43.69,44.01,42.455,42.55,568310,0
+QTWO.US,D,20240201,000000,42.92,43.12,41.82,42.07,586466,0
+QTWO.US,D,20240202,000000,41.28,42.61,41.19,42.15,411666,0
+QTWO.US,D,20240205,000000,41.8,41.8,40.76,40.98,402306,0
+QTWO.US,D,20240206,000000,40.66,42.105,40.6,41.96,377684,0
+QTWO.US,D,20240207,000000,42.12,42.16,41.19,41.53,413917,0
+QTWO.US,D,20240208,000000,41.59,43.03,41.27,42.66,462473,0
+QTWO.US,D,20240209,000000,43.04,43.325,42.49,43.2,396018,0
+QTWO.US,D,20240212,000000,43.52,44.24,43.42,43.76,718076,0
+QTWO.US,D,20240213,000000,41.57,42.59,41.24,41.7,481729,0
+QTWO.US,D,20240214,000000,42.32,44,42.32,43.84,414164,0
+QTWO.US,D,20240215,000000,44.41,44.825,43.47,43.76,536521,0
+QTWO.US,D,20240216,000000,42.75,43.445,42.42,42.52,553566,0
+QTWO.US,D,20240220,000000,41.76,42.28,41.655,42.15,332282,0
+QTWO.US,D,20240221,000000,41.58,41.88,41.23,41.84,747926,0
+QTWO.US,D,20240222,000000,43.87,46.782,43.55,45.98,1451467,0
+QTWO.US,D,20240223,000000,46.72,47.63,46.27,47.57,1391573,0
+QTWO.US,D,20240226,000000,47.36,47.9,46.195,46.63,684925,0
+QTWO.US,D,20240227,000000,47.38,47.48,46.535,46.83,594053,0
+QTWO.US,D,20240228,000000,45.73,46.43,45.19,45.69,660043,0
+QTWO.US,D,20240229,000000,46.15,46.83,45.59,46.23,755567,0
+QTWO.US,D,20240301,000000,46.12,46.63,45.54,46.27,615076,0
+QTWO.US,D,20240304,000000,46.61,47.46,44.74,47.15,1204068,0
+QTWO.US,D,20240305,000000,46.43,46.7,45.41,45.84,811823,0
+QTWO.US,D,20240306,000000,46.19,46.84,45.72,46.65,1071711,0
+QTWO.US,D,20240307,000000,46.97,48.03,46.845,47.42,1156436,0
+QTWO.US,D,20240308,000000,47.84,48.99,47.84,48.94,957815,0
+QTWO.US,D,20240311,000000,48.75,49.42,48.555,48.88,624779,0
+QTWO.US,D,20240312,000000,49.03,50.12,48.635,50,1149501,0
+QTWO.US,D,20240313,000000,49.62,50.4599,49.62,50.4,796015,0
+QTWO.US,D,20240314,000000,50.27,50.43,48.44,48.7,762124,0
+QTWO.US,D,20240315,000000,47.97,48.82,47.79,48.44,798891,0
+QTWO.US,D,20240318,000000,48.79,49.6797,48.16,49.43,592408,0
+QTWO.US,D,20240319,000000,48.9,51,48.9,50.28,902654,0
+QTWO.US,D,20240320,000000,50.04,51.24,49.8,51,550681,0
+QTWO.US,D,20240321,000000,51.45,52.58,51.295,52.39,915060,0
+QTWO.US,D,20240322,000000,52.16,52.27,51.32,51.37,556229,0
+QTWO.US,D,20240325,000000,51.24,51.505,49.935,50.11,519894,0
+QTWO.US,D,20240326,000000,50.72,51.71,50.72,51.09,462967,0
+QTWO.US,D,20240327,000000,51.87,52.52,51.31,52.5,506763,0
+QTWO.US,D,20240328,000000,52.51,53.315,52.43,52.56,518486,0
+QTWO.US,D,20240401,000000,52.49,52.49,50.07,50.58,668117,0
+QTWO.US,D,20240402,000000,49.65,50.75,46.5,50.64,473217,0
+QTWO.US,D,20240403,000000,50.22,52.1,50.22,51.91,587240,0
+QTWO.US,D,20240404,000000,53.38,53.63,51.05,51.17,866906,0
+QTWO.US,D,20240405,000000,51.17,52.92,51.06,52.46,750891,0
+QTWO.US,D,20240408,000000,53,53.76,52.575,53.43,550297,0
+QTWO.US,D,20240409,000000,53.67,53.96,52.98,53.79,631550,0
+QTWO.US,D,20240410,000000,51.94,52.94,51.28,51.9,614272,0
+QTWO.US,D,20240411,000000,52.38,53.78,51.92,53.51,615185,0
+QTWO.US,D,20240412,000000,52.62,52.89,51.05,51.56,461115,0
+QTWO.US,D,20240415,000000,51.92,51.99,49.95,50.37,423955,0
+QTWO.US,D,20240416,000000,50.03,51.03,49.88,50.54,542418,0
+QTWO.US,D,20240417,000000,50.93,51.04,50.08,50.09,463946,0
+QTWO.US,D,20240418,000000,50.07,50.86,49.64,49.81,354829,0
+QTWO.US,D,20240419,000000,49.93,50.895,49.56,50.04,339469,0
+QTWO.US,D,20240422,000000,50.44,51.8,50.04,51.75,408859,0
+QTWO.US,D,20240423,000000,52,53.61,51.95,53.39,552615,0
+QTWO.US,D,20240424,000000,53.93,54.5,52.9567,53.78,612697,0
+QTWO.US,D,20240425,000000,52.54,52.98,51.79,52.89,323837,0
+QTWO.US,D,20240426,000000,53.41,53.86,52.55,53.28,316768,0
+QTWO.US,D,20240429,000000,53.61,53.74,52.46,52.49,594898,0
+QTWO.US,D,20240430,000000,52.14,52.57,51.295,51.39,749071,0
+QTWO.US,D,20240501,000000,51.65,52.82,50.91,51.73,961391,0
+QTWO.US,D,20240502,000000,55.62,59.64,54.04,59.58,2198441,0
+QTWO.US,D,20240503,000000,60.96,60.98,59.34,60.36,1212357,0
+QTWO.US,D,20240506,000000,60.83,61.84,60.37,61.52,1054446,0
+QTWO.US,D,20240507,000000,61.4,63.06,61.32,62.33,1036872,0
+QTWO.US,D,20240508,000000,61.9,62.52,61.54,62.34,477807,0
+QTWO.US,D,20240509,000000,62.4,63.28,62.065,62.87,437617,0
+QTWO.US,D,20240510,000000,63.08,63.5,62.19,62.26,388119,0
+QTWO.US,D,20240513,000000,62.96,63.11,61.46,61.49,451308,0
+QTWO.US,D,20240514,000000,61.79,62.95,61.38,61.45,406646,0
+QTWO.US,D,20240515,000000,62.48,62.65,61.65,61.91,762480,0
+QTWO.US,D,20240516,000000,61.52,62.04,61.01,61.25,347919,0
+QTWO.US,D,20240517,000000,61.54,63.35,61.365,63.31,574176,0
+QTWO.US,D,20240520,000000,63.3,64.17,62.9255,63.92,500487,0
+QTWO.US,D,20240521,000000,63.24,63.71,62.97,63.53,407349,0
+QTWO.US,D,20240522,000000,63.47,63.8,61.28,61.66,509424,0
+QTWO.US,D,20240523,000000,62.24,62.24,60.71,61.49,394268,0
+QTWO.US,D,20240524,000000,61.71,62.46,61.48,62.27,250098,0
+QTWO.US,D,20240528,000000,62.59,63.17,62.1,62.34,491819,0
+QTWO.US,D,20240529,000000,61.36,62.64,61.36,62.51,451179,0
+QTWO.US,D,20240530,000000,62.29,62.39,60.7275,61.05,479115,0
+QTWO.US,D,20240531,000000,61.39,61.39,58.91,60.82,895212,0
+QTWO.US,D,20240603,000000,60.77,61.05,59.81,60.64,375501,0
+QTWO.US,D,20240604,000000,60.29,61.05,60.07,60.14,361721,0
+QTWO.US,D,20240605,000000,60.86,61.45,60.09,61.07,376090,0
+QTWO.US,D,20240606,000000,60.88,62.04,60.5925,61.56,480699,0
+QTWO.US,D,20240607,000000,61.04,61.85,60.88,61.14,530488,0
+QTWO.US,D,20240610,000000,60.51,61.76,60.4,61.03,448021,0
+QTWO.US,D,20240611,000000,60.26,60.57,59.25,59.38,542414,0
+QTWO.US,D,20240612,000000,61.3,61.74,60.11,60.3,605305,0
+QTWO.US,D,20240613,000000,60.1,60.1,57.96,58.07,450634,0
+QTWO.US,D,20240614,000000,57.38,58.325,57.0755,57.63,442137,0
+QTWO.US,D,20240617,000000,57.26,58.19,56.57,57.96,571098,0
+QTWO.US,D,20240618,000000,57.93,58.47,57.5,57.87,691259,0
+QTWO.US,D,20240620,000000,58.09,58.14,56.39,56.71,730116,0
+QTWO.US,D,20240621,000000,56.32,57.2,55.97,57.16,1347309,0
+QTWO.US,D,20240624,000000,57.07,58.32,57.07,57.99,460225,0
+QTWO.US,D,20240625,000000,58.04,58.83,57.64,58.8,328130,0
+QTWO.US,D,20240626,000000,58.39,59.14,58.38,58.83,341260,0
+QTWO.US,D,20240627,000000,59.17,60.75,59.17,60.53,483505,0
+QTWO.US,D,20240628,000000,60.87,61.34,59.34,60.33,1445642,0
+QTWO.US,D,20240701,000000,61.99,61.99,59.51,60.19,525183,0
+QTWO.US,D,20240702,000000,60.3,61.205,59.7,60.85,280757,0
+QTWO.US,D,20240703,000000,60.9,61.64,60.51,61.52,176652,0
+QTWO.US,D,20240705,000000,61.19,61.86,61.02,61.68,271410,0
+QTWO.US,D,20240708,000000,61.95,62.48,61.445,62.14,354028,0
+QTWO.US,D,20240709,000000,62.07,62.09,60.86,61.1,285749,0
+QTWO.US,D,20240710,000000,61.38,61.46,60,60.68,260395,0
+QTWO.US,D,20240711,000000,62.5,65.85,62.25,65.53,1203567,0
+QTWO.US,D,20240712,000000,65.94,67.0903,64.5601,65.61,976940,0
+QTWO.US,D,20240715,000000,66.43,68.4,66.41,67.91,1068845,0
+QTWO.US,D,20240716,000000,68.26,70.85,68.15,70.47,887871,0
+QTWO.US,D,20240717,000000,69.56,70.78,68.4,68.66,737891,0
+QTWO.US,D,20240718,000000,68.41,69.1497,65.31,65.82,764040,0
+QTWO.US,D,20240719,000000,65.84,67.1799,65.67,66.43,637725,0
+QTWO.US,D,20240722,000000,67.56,69.47,66.88,68.88,610212,0
+QTWO.US,D,20240723,000000,68.92,71.08,68.75,70.02,695429,0
+QTWO.US,D,20240724,000000,68.21,68.63,66.14,66.44,572922,0
+QTWO.US,D,20240725,000000,67.01,68.71,66.05,66.48,399243,0
+QTWO.US,D,20240726,000000,67.83,69.95,67.34,69,518660,0
+QTWO.US,D,20240729,000000,69.99,70.36,67.26,67.85,456567,0
+QTWO.US,D,20240730,000000,68.22,68.59,66.15,66.42,429090,0
+QTWO.US,D,20240731,000000,67.2,68.7,66.42,67.47,689070,0
+QTWO.US,D,20240801,000000,70.44,75.94,69,70.05,1240260,0
+QTWO.US,D,20240802,000000,66.55,68.32,65.91,66.7,830779,0
+QTWO.US,D,20240805,000000,63,67.075,61.51,65.17,1017634,0
+QTWO.US,D,20240806,000000,65.95,69.35,65.18,68.16,650894,0
+QTWO.US,D,20240807,000000,69.29,69.29,64.7,65.05,534070,0
+QTWO.US,D,20240808,000000,66.43,68.92,65.78,68.43,573426,0
+QTWO.US,D,20240809,000000,68.03,68.98,67.15,68.6,418205,0
+QTWO.US,D,20240812,000000,68.6,68.6,66.17,67.2,355800,0
+QTWO.US,D,20240813,000000,67.68,69.85,67.68,69.75,499452,0
+QTWO.US,D,20240814,000000,70,71.3,68.51,71.25,685799,0
+QTWO.US,D,20240815,000000,72.51,72.83,71.62,72.15,519252,0
+QTWO.US,D,20240816,000000,72,72.5,71.13,72.09,570080,0
+QTWO.US,D,20240819,000000,72,72.925,71.4101,72.74,258176,0
+QTWO.US,D,20240820,000000,72.77,73.7,72.18,72.69,280863,0
+QTWO.US,D,20240821,000000,72.7,73.16,71.88,73.15,379143,0
+QTWO.US,D,20240822,000000,73.13,73.46,72.61,72.75,358171,0
+QTWO.US,D,20240823,000000,73.05,75.54,72.64,74.88,468891,0
+QTWO.US,D,20240826,000000,75.32,75.81,74.7,74.83,551215,0
+QTWO.US,D,20240827,000000,73.84,74.92,73.3005,74.5,309902,0
+QTWO.US,D,20240828,000000,73.97,74.81,73.08,73.4,644108,0
+QTWO.US,D,20240829,000000,73.63,74.37,73.045,73.79,288847,0
+QTWO.US,D,20240830,000000,74.24,74.51,73.2417,74.21,524043,0
+QTWO.US,D,20240903,000000,73.5,73.925,71.51,72.25,597718,0
+QTWO.US,D,20240904,000000,72.81,73.71,71.73,73.66,376643,0
+QTWO.US,D,20240905,000000,73.22,73.65,72.48,73.16,324739,0
+QTWO.US,D,20240906,000000,73.61,73.89,70.82,71.14,319717,0
+QTWO.US,D,20240909,000000,71.96,73.06,71.61,72.85,341095,0
+QTWO.US,D,20240910,000000,73.09,73.09,70.41,71.53,264067,0
+QTWO.US,D,20240911,000000,70.88,71.91,69.76,71.27,437739,0
+QTWO.US,D,20240912,000000,71.56,72.57,71.02,72.05,284238,0
+QTWO.US,D,20240913,000000,72.36,75.76,72.36,74.8,507929,0
+QTWO.US,D,20240916,000000,74.68,75.255,73.86,74.61,310073,0
+QTWO.US,D,20240917,000000,75.73,76.545,74.61,76.19,432854,0
+QTWO.US,D,20240918,000000,76.37,77.7,75.3,76.07,338224,0
+QTWO.US,D,20240919,000000,78.66,79.93,77.8,79.73,747650,0
+QTWO.US,D,20240920,000000,80.32,82.72,80.32,81.55,1243063,0
+QTWO.US,D,20240923,000000,80.3,81.6,78.42,79.48,1102697,0
+QTWO.US,D,20240924,000000,79.33,79.8,78.17,78.49,421552,0
+QTWO.US,D,20240925,000000,78.33,78.805,77.5,78.29,375623,0
+QTWO.US,D,20240926,000000,79.27,79.5,76.85,77.56,370226,0
+QTWO.US,D,20240927,000000,79.06,79.45,78.2,79.05,1041331,0
+QTWO.US,D,20240930,000000,78.05,79.985,78.05,79.77,937124,0
+QTWO.US,D,20241001,000000,79.8,80.25,77.29,77.83,357310,0
+QTWO.US,D,20241002,000000,77.51,78.985,77.39,78.55,228591,0
+QTWO.US,D,20241003,000000,77.96,79.37,77.25,77.81,265571,0
+QTWO.US,D,20241004,000000,79.43,80.48,78.47,79.59,368848,0
+QTWO.US,D,20241007,000000,79.12,79.795,78.53,79.13,565865,0
+QTWO.US,D,20241008,000000,79.69,81.45,79.55,80.49,340767,0
+QTWO.US,D,20241009,000000,80.62,81.645,80.445,80.65,247923,0
+QTWO.US,D,20241010,000000,79.19,80,77.83,79.44,435587,0
+QTWO.US,D,20241011,000000,79.73,82.16,79.73,82.14,357588,0
+QTWO.US,D,20241014,000000,82.5,82.555,81.26,81.92,262699,0
+QTWO.US,D,20241015,000000,81.99,82.73,80.9834,81.26,348903,0
+QTWO.US,D,20241016,000000,81.71,81.865,80.18,80.42,1117857,0
+QTWO.US,D,20241017,000000,81.15,82.58,80.09,82.18,995703,0
+QTWO.US,D,20241018,000000,81.36,82.632,80.4,82.31,685298,0
+QTWO.US,D,20241021,000000,82.18,84.085,81.74,83.42,585674,0
+QTWO.US,D,20241022,000000,82.94,83.6,82.4,82.95,575693,0
+QTWO.US,D,20241023,000000,82.84,83.275,82.23,83.01,285569,0
+QTWO.US,D,20241024,000000,83.6,84.82,82.835,83.57,364652,0
+QTWO.US,D,20241025,000000,83.95,84.32,83.22,83.36,500506,0
+QTWO.US,D,20241028,000000,84.64,85.22,83.55,84.5,393719,0
+QTWO.US,D,20241029,000000,83.95,85.41,83.51,84.81,390194,0
+QTWO.US,D,20241030,000000,84.49,86.25,84.49,85.64,305145,0
+QTWO.US,D,20241031,000000,85.55,86.21,84.53,84.66,563489,0
+QTWO.US,D,20241101,000000,84.86,86.16,84.44,85.09,535882,0
+QTWO.US,D,20241104,000000,84.44,85.43,83.67,84.38,622665,0
+QTWO.US,D,20241105,000000,85.17,86.37,84.84,86.21,662442,0
+QTWO.US,D,20241106,000000,88.61,92.095,88.61,90.5,1534006,0
+QTWO.US,D,20241107,000000,94.5,105,93,102.25,2223024,0
+QTWO.US,D,20241108,000000,102.16,104.2,101.44,102.74,842640,0
+QTWO.US,D,20241111,000000,103.04,105,101.76,102.04,704539,0
+QTWO.US,D,20241112,000000,100.65,103.1,99.93,101.89,690824,0
+QTWO.US,D,20241113,000000,102.13,104.5,101.5101,103.3,993249,0
+QTWO.US,D,20241114,000000,103.86,104.04,97.6,97.83,724931,0
+QTWO.US,D,20241115,000000,97.65,98.17,95.4,97.12,702265,0
+QTWO.US,D,20241118,000000,97.12,98.41,96.13,96.38,405685,0
+QTWO.US,D,20241119,000000,95.31,99.78,95.31,99.61,561073,0
+QTWO.US,D,20241120,000000,100.25,102.14,98.24,101.44,841471,0
+QTWO.US,D,20241121,000000,102.485,105.73,101.56,104.95,712668,0
+QTWO.US,D,20241122,000000,104.93,106.53,104.65,106.37,520218,0
+QTWO.US,D,20241125,000000,107.685,107.96,106.02,107.36,887165,0
+QTWO.US,D,20241126,000000,107.48,108,105.96,106.99,339462,0
+QTWO.US,D,20241127,000000,107.09,107.2,103.83,104.49,586353,0
+QTWO.US,D,20241129,000000,105.065,105.87,104.49,104.74,258717,0
+QTWO.US,D,20241202,000000,104.865,108.22,102.9681,106.61,1426098,0
+QTWO.US,D,20241203,000000,109.5,111.85,107.57,109.19,1411494,0
+QTWO.US,D,20241204,000000,110.7,112.82,110,110.17,854777,0
+QTWO.US,D,20241205,000000,110,110.66,108.18,109.03,733935,0
+QTWO.US,D,20241206,000000,110,112.235,109.85,110.85,676491,0
+QTWO.US,D,20241209,000000,111.195,111.8842,105.9,106.45,607544,0
+QTWO.US,D,20241210,000000,106.34,107.7799,103.8201,105.09,737571,0
+QTWO.US,D,20241211,000000,106.11,108.09,105.795,106.99,563785,0
+QTWO.US,D,20241212,000000,106.86,107.92,105.28,105.9,392617,0
+QTWO.US,D,20241213,000000,105.9,107.1,104,105.1,470315,0
+QTWO.US,D,20241216,000000,105.49,106.99,104.5,105.38,596303,0
+QTWO.US,D,20241217,000000,105.325,105.495,103.15,104.54,507104,0
+QTWO.US,D,20241218,000000,106.255,108.51,101.37,102.34,948555,0
+QTWO.US,D,20241219,000000,104.56,105.12,102.5,103.06,746981,0
+QTWO.US,D,20241220,000000,100.5,106,99.54,104.69,1407011,0
+QTWO.US,D,20241223,000000,104.105,104.38,101.85,103.7,661515,0
+QTWO.US,D,20241224,000000,103.585,104.76,103.1579,104.76,168082,0
+QTWO.US,D,20241226,000000,103.61,105.79,103.35,105.68,477410,0
+QTWO.US,D,20241227,000000,105.29,105.29,101.7,103.36,424168,0
+QTWO.US,D,20241230,000000,101.14,102.245,100.065,100.73,435145,0
+QTWO.US,D,20241231,000000,101.255,101.46,99.54,100.65,484009,0
+QTWO.US,D,20250102,000000,101.4,101.7708,98.615,99.54,434238,0
+QTWO.US,D,20250103,000000,100.57,103.08,100.15,102.68,445514,0
+QTWO.US,D,20250106,000000,103.42,103.71,100.615,101.11,601891,0
+QTWO.US,D,20250107,000000,101.5,101.5,96.59,98.54,616630,0
+QTWO.US,D,20250108,000000,98.14,100.2,97.47,99.84,499519,0
+QTWO.US,D,20250110,000000,96.3801,96.69,88.2,88.95,1424723,0
+QTWO.US,D,20250113,000000,87.75,90.94,86.56,90.69,971392,0
+QTWO.US,D,20250114,000000,91.515,92.58,90.745,92.44,716563,0
+QTWO.US,D,20250115,000000,95.5,95.9877,92.66,93.32,771618,0
+QTWO.US,D,20250116,000000,93.915,95.69,93.31,93.36,420616,0
+QTWO.US,D,20250117,000000,94.99,96.12,93.3659,93.91,414114,0
+QTWO.US,D,20250121,000000,94.97,95.9,93.7625,95.35,460188,0
+QTWO.US,D,20250122,000000,96.22,96.46,91.83,94.04,590073,0
+QTWO.US,D,20250123,000000,93.57,95.06,92.5301,94.7,605663,0
+QTWO.US,D,20250124,000000,95.12,95.2,92.64,94.14,503891,0
+QTWO.US,D,20250127,000000,91.575,95.49,91.565,93.47,449324,0
+QTWO.US,D,20250128,000000,94.0584,98.24,93.03,97.42,788807,0
+QTWO.US,D,20250129,000000,97.315,97.315,95.3,96.5,470671,0
+QTWO.US,D,20250130,000000,97.16,100.83,97.135,97.7,386990,0
+QTWO.US,D,20250131,000000,98.7,98.89,94.027,95.17,683238,0
+QTWO.US,D,20250203,000000,92,95.8,91.05,94.57,524369,0
+QTWO.US,D,20250204,000000,94.97,95.73,94.23,95.03,363999,0
+QTWO.US,D,20250205,000000,95.36,95.43,91.4,93.37,767719,0
+QTWO.US,D,20250206,000000,93.915,96.08,93.39,95.74,567997,0
+QTWO.US,D,20250207,000000,96.55,97.25,93.2,93.72,550233,0
+QTWO.US,D,20250210,000000,94.49,95.775,93.95,94.25,517279,0
+QTWO.US,D,20250211,000000,93.34,93.66,91.57,91.59,1069323,0
+QTWO.US,D,20250212,000000,90.01,92.16,89.83,92.02,994528,0
+QTWO.US,D,20250213,000000,99.87,102.065,91.68,92.86,1640103,0
+QTWO.US,D,20250214,000000,92.92,93.13,90.05,91.12,787687,0
+QTWO.US,D,20250218,000000,90.545,95.37,89.66,93.65,860113,0
+QTWO.US,D,20250219,000000,92.71,92.99,90.44,92,646725,0
+QTWO.US,D,20250220,000000,91.2,91.585,88,90.7,865843,0
+QTWO.US,D,20250221,000000,91.205,91.78,87.42,87.85,1083272,0
+QTWO.US,D,20250224,000000,87.62,88.0387,84.62,85.77,856879,0
+QTWO.US,D,20250225,000000,85.6,86.15,83.64,85.25,564507,0
+QTWO.US,D,20250226,000000,85.785,88.11,85.785,86.21,712712,0
+QTWO.US,D,20250227,000000,87.025,87.5,84.46,85.07,629851,0
+QTWO.US,D,20250228,000000,84.42,87.56,83.79,87.37,799399,0
+QTWO.US,D,20250303,000000,88.1,88.31,83.3019,84.1,579733,0
+QTWO.US,D,20250304,000000,81.25,82.83,79.21,80.65,1666456,0
+QTWO.US,D,20250305,000000,78.54,81.73,78.54,81.13,1250716,0
+QTWO.US,D,20250306,000000,79.325,80.62,76.84,77.33,855853,0
+QTWO.US,D,20250307,000000,76.845,77.89,73.56,75.9,1302270,0
+QTWO.US,D,20250310,000000,73.43,73.71,70.27,71.37,1434661,0
+QTWO.US,D,20250311,000000,71.41,75.2,71.37,73.84,820863,0
+QTWO.US,D,20250312,000000,76.205,76.52,72.75,75.31,1437498,0
+QTWO.US,D,20250313,000000,74.675,74.675,71.87,73.07,1020170,0
+QTWO.US,D,20250314,000000,73.815,75.93,73.52,75.87,1023863,0
+QTWO.US,D,20250317,000000,75.9,78.23,75.54,77.21,982590,0
+QTWO.US,D,20250318,000000,76.18,76.57,75.33,76.12,782762,0
+QTWO.US,D,20250319,000000,76.63,79.59,76.14,78.65,1009664,0
+QTWO.US,D,20250320,000000,77.75,79.74,77.75,78.61,598179,0
+QTWO.US,D,20250321,000000,77.13,79.38,76.48,79.21,894441,0
+QTWO.US,D,20250324,000000,80.18,83.35,80.05,82.82,742846,0
+QTWO.US,D,20250325,000000,83.04,84.7,82.74,84.46,786375,0
+QTWO.US,D,20250326,000000,84.27,84.8,81.44,82.52,467452,0
+QTWO.US,D,20250327,000000,82.52,83.3599,80.6341,82.72,846962,0
+QTWO.US,D,20250328,000000,81.985,82.05,79.54,80.84,622596,0
+QTWO.US,D,20250331,000000,79.3,80.85,77.5358,80.01,719806,0
+QTWO.US,D,20250401,000000,79.42,81.47,78.375,81.47,887910,0
+QTWO.US,D,20250402,000000,79.945,83.09,79.39,82.28,737820,0
+QTWO.US,D,20250403,000000,77.225,78.43,75.03,75.59,862861,0
+QTWO.US,D,20250404,000000,72.6746,73.17,69.13,70.31,1146984,0
+QTWO.US,D,20250407,000000,66.335,72.96,63.6108,69.17,1108786,0
+QTWO.US,D,20250408,000000,73.19,73.36,67.59,68.72,966172,0
+QTWO.US,D,20250409,000000,68.045,77.56,67.48,76.63,1144631,0
+QTWO.US,D,20250410,000000,74.275,74.575,70.55,72.68,752626,0
+QTWO.US,D,20250411,000000,72.285,75.465,71.64,74.73,783952,0
+QTWO.US,D,20250414,000000,76.185,77,74.41,75.44,448736,0
+QTWO.US,D,20250415,000000,75.64,77.12,75.215,76.88,583280,0
+QTWO.US,D,20250416,000000,75.99,76.42,73.72,74.9,394508,0
+QTWO.US,D,20250417,000000,75.325,75.89,74.14,74.96,381570,0
+QTWO.US,D,20250421,000000,73.64,73.77,71.35,72.28,504981,0
+QTWO.US,D,20250422,000000,74.19,75.4662,73.78,74.96,439319,0
+QTWO.US,D,20250423,000000,78.005,80.23,77.3,77.46,535430,0
+QTWO.US,D,20250424,000000,77.855,79.28,77.69,78.98,362266,0
+QTWO.US,D,20250425,000000,79.02,79.26,77.56,79.12,414063,0
+QTWO.US,D,20250428,000000,79.81,79.87,77.875,78.71,391276,0
+QTWO.US,D,20250429,000000,78.05,80.27,78.04,80,445846,0
+QTWO.US,D,20250430,000000,78.045,79.3,77.06,79.25,373259,0
+QTWO.US,D,20250501,000000,80.67,81,79.09,79.15,455668,0
+QTWO.US,D,20250502,000000,80.555,81,79.59,80.5,628441,0
+QTWO.US,D,20250505,000000,79.8,82.14,79.2,80.39,621040,0
+QTWO.US,D,20250506,000000,78.48,80.69,78.23,79.31,702978,0
+QTWO.US,D,20250507,000000,79.8,81.37,79.535,80.31,776063,0
+QTWO.US,D,20250508,000000,84.91,91.77,84.44,90.79,1949365,0
+QTWO.US,D,20250509,000000,89.82,90.53,87.88,89.62,944716,0
+QTWO.US,D,20250512,000000,93.96,93.96,91.26,91.83,865565,0
+QTWO.US,D,20250513,000000,91.715,93.345,89.89,92.73,1153532,0
+QTWO.US,D,20250514,000000,92.7418,93.08,91.14,91.84,742868,0
+QTWO.US,D,20250515,000000,91.19,91.53,89.38,90.29,536067,0
+QTWO.US,D,20250516,000000,90.455,91.34,89.8,91.01,486308,0
+QTWO.US,D,20250519,000000,89.585,90.89,88.99,89.98,454319,0
+QTWO.US,D,20250520,000000,90.01,90.46,89.36,89.96,331307,0
+QTWO.US,D,20250521,000000,88.09,89.76,86.82,87.25,408089,0
+QTWO.US,D,20250522,000000,87.23,88.46,86.43,87.3,341690,0
+QTWO.US,D,20250523,000000,86.115,87.31,85.42,86.57,285040,0
+QTWO.US,D,20250527,000000,87.915,88.63,87.1164,88.59,487107,0
+QTWO.US,D,20250528,000000,88.535,88.94,87.3201,87.52,331364,0
+QTWO.US,D,20250529,000000,88.365,88.52,86.43,86.74,335378,0
+QTWO.US,D,20250530,000000,86.31,87.97,85.78,87.52,549433,0
+QTWO.US,D,20250602,000000,86.77,87.9,85.31,87.64,535672,0
+QTWO.US,D,20250603,000000,87.915,89.79,87.22,89.45,558246,0
+QTWO.US,D,20250604,000000,89.225,90.51,89.225,89.62,247256,0
+QTWO.US,D,20250605,000000,89.2,91,89.2,89.98,349420,0
+QTWO.US,D,20250606,000000,91,92.15,90.12,91.27,409856,0
+QTWO.US,D,20250609,000000,91.365,91.97,90,90.87,282252,0
+QTWO.US,D,20250610,000000,90.85,91.31,89.68,90.41,333302,0
+QTWO.US,D,20250611,000000,90.32,91.4,88.945,89.1,347493,0
+QTWO.US,D,20250612,000000,88.715,89.425,87.85,88.47,311428,0
+QTWO.US,D,20250613,000000,86.51,87,85.26,85.68,510590,0
+QTWO.US,D,20250616,000000,86.63,88.2,86,87.85,452803,0
+QTWO.US,D,20250617,000000,86.79,86.84,85.42,86.01,310948,0
+QTWO.US,D,20250618,000000,87.5,89.75,87.09,88.95,506453,0
+QTWO.US,D,20250620,000000,89.66,89.74,87.76,88.5,1054117,0
+QTWO.US,D,20250623,000000,88.06,93.75,87.47,92.78,978328,0
+QTWO.US,D,20250624,000000,93.515,96.14,93.1139,95.27,865852,0
+QTWO.US,D,20250625,000000,96.215,96.6763,92.25,93,691778,0
+QTWO.US,D,20250626,000000,93.205,95.01,92.48,94.73,490421,0
+QTWO.US,D,20250627,000000,94.49,95.17,93.1,93.99,1121980,0
+QTWO.US,D,20250630,000000,93.865,95,92.79,93.59,612968,0
+QTWO.US,D,20250701,000000,93.045,94.035,90.79,92.55,447200,0
+QTWO.US,D,20250702,000000,92.455,93.12,91.035,92.3,396404,0
+QTWO.US,D,20250703,000000,93.2,95.05,92.73,94.59,248849,0
+QTWO.US,D,20250707,000000,92.96,94.45,92.645,93.33,340887,0
+QTWO.US,D,20250708,000000,93.5,94.805,93.3,93.8,497997,0
+QTWO.US,D,20250709,000000,94.43,95.1,93.78,94.97,496959,0
+QTWO.US,D,20250710,000000,93.7416,94.24,91.13,92.59,463937,0
+QTWO.US,D,20250711,000000,91.565,91.99,88.71,89.19,474522,0
+QTWO.US,D,20250714,000000,87.81,91.04,87.79,90.36,513487,0
+QTWO.US,D,20250715,000000,90.655,90.79,88.84,88.93,504903,0
+QTWO.US,D,20250716,000000,89.23,91.08,88.85,90.41,418673,0
+QTWO.US,D,20250717,000000,90.46,92.46,90.46,91.44,488302,0
+QTWO.US,D,20250718,000000,92.07,92.07,89.91,90.94,331438,0
+QTWO.US,D,20250721,000000,91.87,91.87,89.645,89.95,410112,0
+QTWO.US,D,20250722,000000,89.21,90.45,89.14,89.92,425493,0
+QTWO.US,D,20250723,000000,89.37,91.06,89.28,90.79,291957,0
+QTWO.US,D,20250724,000000,90.665,90.85,89.31,89.41,329654,0
+QTWO.US,D,20250725,000000,90.82,90.82,88.695,89.23,369306,0
+QTWO.US,D,20250728,000000,89.535,90.95,89.45,90.75,444948,0
+QTWO.US,D,20250729,000000,92.27,92.66,89.99,90.4,664903,0
+QTWO.US,D,20250730,000000,91.2,92.04,89.781,89.99,964048,0
+QTWO.US,D,20250731,000000,88.9,90.08,80.775,81.2,2307847,0
+QTWO.US,D,20250801,000000,78.82,79.235,76.295,76.53,1368627,0
+QTWO.US,D,20250804,000000,77.16,79.33,76.86,78.75,1371753,0
+QTWO.US,D,20250805,000000,78.75,78.83,76.35,76.95,1553767,0
+QTWO.US,D,20250806,000000,76.59,77,74.88,75.56,2571840,0
+QTWO.US,D,20250807,000000,76.33,77,73.815,74.62,1305055,0
+QTWO.US,D,20250808,000000,75.275,75.41,73.56,73.63,981844,0
+QTWO.US,D,20250811,000000,73.93,75.07,73.34,73.38,983167,0
+QTWO.US,D,20250812,000000,73.925,75.54,73.28,75.14,1044972,0
+QTWO.US,D,20250813,000000,75.735,76.5425,75.185,76.39,736521,0
+QTWO.US,D,20250814,000000,76.22,76.22,74.23,74.8,660139,0
+QTWO.US,D,20250815,000000,74.975,75.63,74.33,74.56,737583,0
+QTWO.US,D,20250818,000000,74.98,75.79,74.52,75.71,968618,0
+QTWO.US,D,20250819,000000,75.84,76.07,74.685,75.35,756915,0
+QTWO.US,D,20250820,000000,75.34,75.63,74.705,75.46,590740,0
+QTWO.US,D,20250821,000000,74.81,75.85,74.63,75.64,591259,0
+QTWO.US,D,20250822,000000,76.49,80.14,75.78,79.52,1043099,0
+QTWO.US,D,20250825,000000,78.92,79.1075,77.11,77.31,626840,0
+QTWO.US,D,20250826,000000,77.365,78.11,76.53,76.72,1170153,0
+QTWO.US,D,20250827,000000,76.665,78.19,76.665,78.15,631856,0
+QTWO.US,D,20250828,000000,78.89,79.42,78.31,78.83,559547,0
+QTWO.US,D,20250829,000000,79.14,79.155,78.025,78.73,727684,0
+QTWO.US,D,20250902,000000,76.5502,77.75,75.91,76.73,1143363,0
+QTWO.US,D,20250903,000000,76.43,77.52,76.04,77.4,639428,0
+QTWO.US,D,20250904,000000,77.22,77.585,76.11,77.27,716289,0
+QTWO.US,D,20250905,000000,77.63,79.605,77.63,78.81,713557,0
+QTWO.US,D,20250908,000000,81.73,84.96,79.95,84.04,3177882,0
+QTWO.US,D,20250909,000000,83.595,84.62,82.91,84.15,1244644,0
+QTWO.US,D,20250910,000000,84.45,85.19,81.905,82.11,1216428,0
+QTWO.US,D,20250911,000000,82.575,83.24,81.86,82.72,1041944,0
+QTWO.US,D,20250912,000000,81.9192,83.13,81.265,82.18,890214,0
+QTWO.US,D,20250915,000000,82.3,83.73,82.3,82.91,894557,0
+QTWO.US,D,20250916,000000,82.775,82.87,81.4,81.54,1025296,0
+QTWO.US,D,20250917,000000,81.54,85.13,81.54,82.99,1092373,0
+QTWO.US,D,20250918,000000,83.865,85.01,83.33,84.24,2639856,0
+QTWO.US,D,20250919,000000,84.555,84.7,77.57,78.18,13172996,0
+QTWO.US,D,20250922,000000,78.14,79.39,77.28,78.8,1414035,0
+QTWO.US,D,20250923,000000,78.74,79.18,76.22,76.75,1428431,0
+QTWO.US,D,20250924,000000,75.58,76.55,73.38,73.75,1248249,0
+QTWO.US,D,20250925,000000,73.525,74.22,72.68,73.47,859111,0
+QTWO.US,D,20250926,000000,73.555,75.1,73.355,74.86,893243,0
+QTWO.US,D,20250929,000000,75.24,75.75,73.96,73.98,808754,0
+QTWO.US,D,20250930,000000,74.7,74.7,71.64,72.39,1047524,0
+QTWO.US,D,20251001,000000,72.18,73.4108,67.43,68.12,1954637,0
+QTWO.US,D,20251002,000000,68.59,68.83,65.99,66.73,1926530,0
+QTWO.US,D,20251003,000000,67.37,68.03,66.49,67.61,982736,0
+QTWO.US,D,20251006,000000,68.035,68.19,65.8,65.9,1162606,0
+QTWO.US,D,20251007,000000,65.96,66.46,64.03,64.4,1234281,0
+QTWO.US,D,20251008,000000,65,65.44,63.97,64.29,955168,0
+QTWO.US,D,20251009,000000,64.06,64.2,63.02,63.33,782639,0
+QTWO.US,D,20251010,000000,64.3,64.3,62.06,62.24,798617,0
+QTWO.US,D,20251013,000000,63.175,63.175,61.34,61.58,938437,0
+QTWO.US,D,20251014,000000,60.99,62.31,60.28,62.15,1127662,0
+QTWO.US,D,20251015,000000,62,62.555,60.06,60.48,979761,0
+QTWO.US,D,20251016,000000,60.775,61.02,59.18,59.26,848310,0
+QTWO.US,D,20251017,000000,58.825,59.98,58.57,59.86,749210,0
+QTWO.US,D,20251020,000000,60.27,61.16,59.94,60.68,903287,0
+QTWO.US,D,20251021,000000,60.75,63.19,60.2128,62.69,1005398,0
+QTWO.US,D,20251022,000000,62.8241,62.8241,61.33,61.43,801602,0
+QTWO.US,D,20251023,000000,61.39,61.7,60.77,61.19,856068,0
+QTWO.US,D,20251024,000000,62.095,62.59,61.3,62.26,650064,0
+QTWO.US,D,20251027,000000,62.645,62.8,61.91,62.29,568375,0
+QTWO.US,D,20251028,000000,62.35,62.66,61.72,62,535681,0
+QTWO.US,D,20251029,000000,61.65,62.5,59.485,61.13,1673637,0
+QTWO.US,D,20251030,000000,60.5391,62.52,60.3,60.84,959861,0
+QTWO.US,D,20251031,000000,60.58,62.7,60.28,61.76,1131441,0
+QTWO.US,D,20251103,000000,61.31,62.795,60.07,62.61,1411886,0
+QTWO.US,D,20251104,000000,62.075,62.35,60.25,60.53,997123,0
+QTWO.US,D,20251105,000000,60.5,61.695,60.19,61.12,1178581,0
+QTWO.US,D,20251106,000000,66.68,70.82,64.89,70.17,3747191,0
+QTWO.US,D,20251107,000000,68.25,72.17,67.892,71.99,1597694,0
+QTWO.US,D,20251110,000000,71.97,73.22,70.8049,73.19,949988,0
+QTWO.US,D,20251111,000000,73.24,73.91,72.06,73.41,838403,0
+QTWO.US,D,20251112,000000,73.73,74.58,72.32,73.32,1034362,0
+QTWO.US,D,20251113,000000,72,73.32,71.36,71.72,713713,0
+QTWO.US,D,20251114,000000,70.94,72.82,70.0001,72.45,577825,0
+QTWO.US,D,20251117,000000,71.8775,72.315,69.78,70.21,564532,0
+QTWO.US,D,20251118,000000,69.73,70.4,69.06,69.5,488703,0
+QTWO.US,D,20251119,000000,70.275,70.49,68.39,69.96,867908,0
+QTWO.US,D,20251120,000000,71.75,71.92,69.14,69.71,982203,0
+QTWO.US,D,20251121,000000,69.8,72.385,69.485,72,710281,0
+QTWO.US,D,20251124,000000,72.03,72.11,70.71,70.81,670302,0
+QTWO.US,D,20251125,000000,70.805,73.08,70.785,72.69,764247,0
+QTWO.US,D,20251126,000000,72.55,73.27,71.71,71.73,973902,0
+QTWO.US,D,20251128,000000,72.21,72.56,71.7,72.13,363024,0
+QTWO.US,D,20251201,000000,71.33,73.13,70.84,72.19,903837,0
+QTWO.US,D,20251202,000000,72.49,72.5,70.97,71.01,481330,0
+QTWO.US,D,20251203,000000,71.19,73.22,70.99,73.22,719376,0
+QTWO.US,D,20251204,000000,73.98,74.08,72.47,72.65,723405,0
+QTWO.US,D,20251205,000000,72.04,73.66,71.945,73.52,578337,0
+QTWO.US,D,20251208,000000,73.735,74.2,72.55,73.5,666735,0
+QTWO.US,D,20251209,000000,73.38,74.39,73.1,73.9,545155,0
+QTWO.US,D,20251210,000000,73.445,74.755,72.665,74.54,787552,0
+QTWO.US,D,20251211,000000,73.96,76.04,73.96,75.49,1211109,0
+QTWO.US,D,20251212,000000,75.6,76.24,74.6505,75.31,627794,0
+QTWO.US,D,20251215,000000,75.685,75.83,72.63,72.94,605200,0
+QTWO.US,D,20251216,000000,72.665,74.0416,72.62,72.87,479385,0
+QTWO.US,D,20251217,000000,73.45,74.2,72.75,73.84,472638,0
+QTWO.US,D,20251218,000000,74.545,75.82,74.165,75.37,601890,0
+QTWO.US,D,20251219,000000,74.655,75.29,73.395,74.14,1357940,0
+QTWO.US,D,20251222,000000,74.29,76.03,74.29,74.92,537526,0
+QTWO.US,D,20251223,000000,74.575,74.65,73.565,74.14,319894,0
+QTWO.US,D,20251224,000000,74.13,74.6,73.6,74.28,153195,0
+QTWO.US,D,20251226,000000,74.33,74.815,73.56,74.52,266047,0
+QTWO.US,D,20251229,000000,74.32,74.66,73.8804,74.37,287199,0
+QTWO.US,D,20251230,000000,73.964,74.4499,73.02,73.44,515714,0
+QTWO.US,D,20251231,000000,73.372,73.56,72.06,72.16,467048,0
+QTWO.US,D,20260102,000000,72.4598,72.4598,68.91,69.43,757884,0
+QTWO.US,D,20260105,000000,68.57,71.17,68.57,70.55,721178,0
+QTWO.US,D,20260106,000000,69.94,70.84,69.14,70.29,482932,0
+QTWO.US,D,20260107,000000,70.925,72.485,69.9,71.5,606287,0
+QTWO.US,D,20260108,000000,70.84,70.88,69.705,69.89,500354,0
+QTWO.US,D,20260109,000000,70.27,70.99731,69.00888,70.52,510310,0
+QTWO.US,D,20260112,000000,69.86,70.24,68.78,69.16,373052,0
+QTWO.US,D,20260113,000000,69.95,70.02,67.86,68.81,394203,0
+QTWO.US,D,20260114,000000,68.695,68.92,67.54,68.78,478839,0
+QTWO.US,D,20260115,000000,69.27839,69.27839,66.42,66.8,515334,0
+QTWO.US,D,20260116,000000,65.86,66.8,64.875,65.07,605454,0
+QTWO.US,D,20260120,000000,63.9,65.305,63.44,63.86,843611,0
+QTWO.US,D,20260121,000000,63.99,65.59,63.745,65.54,686007,0
+QTWO.US,D,20260122,000000,65.915,68.52,65.89,68.49,699074,0
+QTWO.US,D,20260123,000000,67.795,68.59,67.66,68.48,740934,0
+QTWO.US,D,20260126,000000,67.965,69.36,67.965,68.84,462596,0
+QTWO.US,D,20260127,000000,68.12,68.36,64.78,65.14,871308,0
+QTWO.US,D,20260128,000000,65.5,66.67,64.92,65.09,666348,0
+QTWO.US,D,20260129,000000,64.645,64.645,60.24,61.41,1665326,0
+QTWO.US,D,20260130,000000,61.06,62.22,60.3,61.25,1263951,0
+QTWO.US,D,20260202,000000,61.305,62.31,60.45,60.5,717784,0
+QTWO.US,D,20260203,000000,61.36,61.36,56.41,57.05,1813736,0
+QTWO.US,D,20260204,000000,56.445,57.94,54.635,57.58,1675764,0
+QTWO.US,D,20260205,000000,57.665,58.785,54.8,55.17,714342,0
+QTWO.US,D,20260206,000000,55.775,57.555,55.48,57.02,894377,0
+QTWO.US,D,20260209,000000,57.15,57.44,56.14,56.44,657300,0
+QTWO.US,D,20260210,000000,56.84,58.94,56.84,57.33,848361,0
+QTWO.US,D,20260211,000000,58.91,58.91,54.83,56.62,2685820,0
+QTWO.US,D,20260212,000000,53.745,56.7,51.34,52.45,2757211,0
+QTWO.US,D,20260213,000000,53.1176,55.16,52.85,53.23,2179041,0
+QTWO.US,D,20260217,000000,54.03,54.27,51.7,52.59,1071807,0
+QTWO.US,D,20260218,000000,52.83,53.585,52.14,52.33,796835,0
diff --git a/daily/us/nyse stocks/2/rci.us.txt b/daily/us/nyse stocks/2/rci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0326ccb0f3960040943c10f863160ca925051936
--- /dev/null
+++ b/daily/us/nyse stocks/2/rci.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCI.US,D,20050225,000000,8.79933,8.80478,8.61007,8.73604,121876.3430294,0
+RCI.US,D,20050228,000000,8.81678,8.81678,8.68086,8.68738,225350.31617329,0
+RCI.US,D,20050301,000000,8.70738,8.95144,8.68086,8.8978,132780.53946384,0
+RCI.US,D,20050302,000000,8.81678,9.02836,8.81678,8.9683,162080.95217405,0
+RCI.US,D,20050303,000000,8.8978,8.91369,8.73604,8.82224,158655.44275994,0
+RCI.US,D,20050304,000000,8.91925,8.9955,8.88668,8.88668,216630.65119158,0
+RCI.US,D,20050307,000000,8.84817,9.07291,8.84817,9.01627,226291.81846137,0
+RCI.US,D,20050308,000000,9.00876,9.09857,9.00125,9.00876,165822.34688745,0
+RCI.US,D,20050309,000000,9.05303,9.07291,8.80478,8.87264,393981.78590065,0
+RCI.US,D,20050310,000000,8.96352,8.9683,8.80478,8.91369,161769.16928128,0
+RCI.US,D,20050311,000000,8.91925,9.02378,8.85471,8.8978,143687.81270312,0
+RCI.US,D,20050314,000000,8.84817,8.9758,8.84817,8.96352,78543.648940717,0
+RCI.US,D,20050315,000000,9.00876,9.02836,8.83608,8.89312,157406.25998557,0
+RCI.US,D,20050316,000000,8.90521,8.9447,8.79933,8.81678,116572.95704724,0
+RCI.US,D,20050317,000000,8.79933,8.85471,8.79095,8.85471,143071.42612891,0
+RCI.US,D,20050318,000000,8.85471,9.05966,8.85471,8.98321,177661.89200023,0
+RCI.US,D,20050321,000000,9.00125,9.05966,8.7846,8.81678,86028.489570744,0
+RCI.US,D,20050322,000000,8.89312,8.89312,8.74326,8.79933,118447.75681041,0
+RCI.US,D,20050323,000000,8.72776,8.86212,8.72776,8.75896,89144.26729533,0
+RCI.US,D,20050324,000000,8.73049,8.79933,8.69558,8.72776,101608.40379529,0
+RCI.US,D,20050328,000000,8.70738,8.72219,8.5813,8.68738,146808.71843581,0
+RCI.US,D,20050329,000000,8.68738,8.69558,8.59213,8.68738,92571.827912697,0
+RCI.US,D,20050330,000000,8.64819,8.65639,8.53343,8.63542,155225.83093932,0
+RCI.US,D,20050331,000000,8.66447,8.74326,8.64156,8.73604,118447.75681041,0
+RCI.US,D,20050401,000000,8.74326,8.84183,8.64156,8.82984,96003.490936549,0
+RCI.US,D,20050404,000000,8.68086,8.86708,8.65639,8.82224,110961.89057877,0
+RCI.US,D,20050405,000000,8.86212,8.89312,8.79095,8.85471,65145.189364029,0
+RCI.US,D,20050406,000000,8.7846,8.79095,8.70738,8.72776,71691.604510844,0
+RCI.US,D,20050407,000000,8.71605,8.82984,8.6282,8.81122,969060.20363025,0
+RCI.US,D,20050408,000000,8.79933,9.07291,8.7846,8.9955,1043556.8285745,0
+RCI.US,D,20050411,000000,8.9955,9.04162,8.9447,8.96352,155225.83093932,0
+RCI.US,D,20050412,000000,8.9955,9.00876,8.89312,8.9447,43639.348973368,0
+RCI.US,D,20050413,000000,8.9447,9.04737,8.9447,8.96352,439177.99813469,0
+RCI.US,D,20050414,000000,8.99004,9.01627,8.84183,8.86212,64209.840685681,0
+RCI.US,D,20050415,000000,8.86708,8.94012,8.69558,8.72776,141200.72877221,0
+RCI.US,D,20050418,000000,8.74326,8.84183,8.73604,8.79095,291747.76511656,0
+RCI.US,D,20050419,000000,8.81678,8.86212,8.79095,8.84183,57347.540239598,0
+RCI.US,D,20050420,000000,8.80478,8.86708,8.75067,8.77085,111900.31606198,0
+RCI.US,D,20050421,000000,8.79933,8.84183,8.73049,8.73604,114395.60480586,0
+RCI.US,D,20050422,000000,8.75896,8.81122,8.70095,8.73604,85715.681076341,0
+RCI.US,D,20050425,000000,8.73604,8.73604,8.6282,8.63542,101608.40379529,0
+RCI.US,D,20050426,000000,8.70738,8.87997,8.70738,8.87997,58912.608313238,0
+RCI.US,D,20050427,000000,8.82224,9.19198,8.82224,9.16798,348785.57366661,0
+RCI.US,D,20050428,000000,9.16798,9.23926,9.12479,9.23926,214755.8514284,0
+RCI.US,D,20050429,000000,9.2334,9.29211,9.16798,9.22572,177043.45422277,0
+RCI.US,D,20050502,000000,9.2648,9.34183,9.12479,9.22572,314500.73707834,0
+RCI.US,D,20050503,000000,9.21985,9.23926,9.15453,9.22572,162080.95217405,0
+RCI.US,D,20050504,000000,9.23926,9.41008,9.23926,9.39352,110961.89057877,0
+RCI.US,D,20050505,000000,9.45201,9.69675,9.42958,9.54659,153972.54575848,0
+RCI.US,D,20050506,000000,9.68992,9.77281,9.63727,9.72698,220680.7519929,0
+RCI.US,D,20050509,000000,9.71625,9.72211,9.55244,9.58852,80418.448703897,0
+RCI.US,D,20050510,000000,9.62361,9.65092,9.52027,9.60022,93817.933882207,0
+RCI.US,D,20050511,000000,9.33501,9.66847,9.32233,9.65678,101608.40379529,0
+RCI.US,D,20050512,000000,9.61583,9.72698,9.56025,9.72211,86339.246861905,0
+RCI.US,D,20050513,000000,9.68407,9.70064,9.24794,9.43836,230963.433845,0
+RCI.US,D,20050516,000000,9.43836,9.52027,9.40327,9.49686,104415.47543195,0
+RCI.US,D,20050517,000000,9.48711,9.52611,9.37011,9.40327,96003.490936549,0
+RCI.US,D,20050518,000000,9.42276,9.52027,9.42276,9.48029,101608.40379529,0
+RCI.US,D,20050519,000000,9.48029,9.56025,9.48029,9.53879,52676.950457583,0
+RCI.US,D,20050520,000000,9.52611,9.56902,9.48711,9.50857,55172.239201466,0
+RCI.US,D,20050523,000000,9.52611,9.59436,9.51636,9.58852,64834.432072867,0
+RCI.US,D,20050524,000000,9.54659,9.56025,9.41691,9.41691,71072.141131764,0
+RCI.US,D,20050525,000000,9.40327,9.43836,9.29211,9.39352,79794.882918331,0
+RCI.US,D,20050526,000000,9.35646,9.52027,9.30479,9.50174,101608.40379529,0
+RCI.US,D,20050527,000000,9.52611,9.69675,9.52611,9.65092,156787.8222081,0
+RCI.US,D,20050531,000000,9.65092,9.76695,9.58852,9.72698,142127.8726376,0
+RCI.US,D,20050601,000000,9.8118,9.98534,9.75233,9.97949,459748.48984701,0
+RCI.US,D,20050602,000000,10.0079,10.0079,9.9532,9.97949,628067.15107996,0
+RCI.US,D,20050603,000000,9.9902,10.1053,9.7806,9.83033,666404.13967279,0
+RCI.US,D,20050606,000000,9.83033,9.91416,9.75233,9.8547,235019.68825604,0
+RCI.US,D,20050607,000000,9.88202,9.93178,9.8381,9.8547,74185.867653106,0
+RCI.US,D,20050608,000000,9.92385,10.0214,9.92385,10.0079,574138.96664477,0
+RCI.US,D,20050609,000000,10.0156,10.0673,9.9902,10.0156,112524.90744918,0
+RCI.US,D,20050610,000000,10.0448,10.0556,9.88782,10.0214,289253.5019743,0
+RCI.US,D,20050613,000000,9.9902,9.9902,9.87612,9.91909,275849.91438949,0
+RCI.US,D,20050614,000000,9.90935,9.97363,9.87033,9.96679,118132.89711277,0
+RCI.US,D,20050615,000000,10.0293,10.3871,10.0293,10.3871,371852.37972443,0
+RCI.US,D,20050616,000000,10.4017,10.5977,10.3793,10.4515,1119917.9972658,0
+RCI.US,D,20050617,000000,10.5294,10.541,10.4602,10.5099,156160.15401605,0
+RCI.US,D,20050620,000000,10.5294,10.5294,10.4144,10.4328,183589.86936959,0
+RCI.US,D,20050621,000000,10.4515,10.5353,10.4398,10.5294,265255.44964461,0
+RCI.US,D,20050622,000000,10.4963,10.6649,10.4963,10.5645,151168.55092667,0
+RCI.US,D,20050623,000000,10.5918,10.5918,10.4719,10.4846,98809.536971593,0
+RCI.US,D,20050624,000000,10.5294,10.5294,10.349,10.3793,307957.3987364,0
+RCI.US,D,20050627,000000,10.3793,10.3793,10.2535,10.311,125615.68653956,0
+RCI.US,D,20050628,000000,10.2934,10.5032,10.2779,10.4602,316369.3832318,0
+RCI.US,D,20050629,000000,10.4719,10.5645,10.3793,10.4846,131530.33108784,0
+RCI.US,D,20050630,000000,10.4963,10.586,10.4719,10.55,147437.41222948,0
+RCI.US,D,20050701,000000,10.55,10.55,10.3647,10.4095,216630.65119158,0
+RCI.US,D,20050705,000000,10.2535,10.4719,10.2428,10.3363,178595.18947533,0
+RCI.US,D,20050706,000000,10.4398,10.8629,10.4398,10.7215,972800.57274202,0
+RCI.US,D,20050707,000000,10.702,10.7146,10.5099,10.5734,268063.5468829,0
+RCI.US,D,20050708,000000,10.7146,11.0608,10.7146,11.0433,317305.75751177,0
+RCI.US,D,20050711,000000,11.1067,11.2178,11.0092,11.0501,206033.10964184,0
+RCI.US,D,20050712,000000,11.17,11.2178,11.1135,11.1408,171742.11944385,0
+RCI.US,D,20050713,000000,11.17,11.2432,11.1408,11.1447,3501576.2351518,0
+RCI.US,D,20050714,000000,11.2724,11.2919,10.9078,10.9214,716271.96729047,0
+RCI.US,D,20050715,000000,10.9214,11.1008,10.8629,10.9916,411753.41078927,0
+RCI.US,D,20050718,000000,11.1008,11.1447,10.9214,10.9214,821003.32802169,0
+RCI.US,D,20050719,000000,10.9214,11.0891,10.8892,10.9652,381201.76410142,0
+RCI.US,D,20050720,000000,11.094,11.5055,11.094,11.4596,1003036.3341306,0
+RCI.US,D,20050721,000000,11.5815,11.677,11.4547,11.4782,1059135.7171975,0
+RCI.US,D,20050722,000000,11.5386,11.5386,11.4313,11.4596,177043.45422277,0
+RCI.US,D,20050725,000000,11.5055,11.5912,11.5055,11.5815,587544.6054328,0
+RCI.US,D,20050726,000000,11.7941,11.8068,11.4547,11.4732,434189.47185017,0
+RCI.US,D,20050727,000000,11.5503,11.8701,11.5503,11.8203,970931.92658857,0
+RCI.US,D,20050728,000000,11.7424,11.9345,11.7424,11.915,1071607.0329087,0
+RCI.US,D,20050729,000000,11.9394,11.9394,11.8008,11.8467,204783.92686747,0
+RCI.US,D,20050801,000000,11.8399,11.9295,11.8399,11.8984,86965.889452334,0
+RCI.US,D,20050802,000000,12.0417,12.0768,11.9062,11.9295,199486.69449502,0
+RCI.US,D,20050803,000000,11.9599,11.9599,11.6643,11.6966,251539.05356542,0
+RCI.US,D,20050804,000000,11.7375,11.9394,11.7297,11.9062,196675.52045187,0
+RCI.US,D,20050805,000000,11.8828,11.9394,11.6966,11.8555,298293.15466174,0
+RCI.US,D,20050808,000000,11.8828,11.9734,11.7424,11.7502,215070.71112605,0
+RCI.US,D,20050809,000000,11.8068,11.8828,11.7297,11.8068,499334.6612142,0
+RCI.US,D,20050810,000000,11.8068,12.0076,11.8008,12.0076,226291.81846137,0
+RCI.US,D,20050811,000000,12.0017,12.1325,12.0017,12.0564,238134.440379,0
+RCI.US,D,20050812,000000,12.0768,12.109,12.0076,12.071,144934.94427425,0
+RCI.US,D,20050815,000000,12.071,12.0895,11.9091,11.915,90391.39886646,0
+RCI.US,D,20050816,000000,11.9345,11.9734,11.8125,11.9599,179220.80646414,0
+RCI.US,D,20050817,000000,11.9295,11.9462,11.7619,11.7941,139018.24852273,0
+RCI.US,D,20050818,000000,11.7941,11.7941,11.4918,11.5815,245612.10179768,0
+RCI.US,D,20050819,000000,11.6215,11.6643,11.5912,11.6643,149923.47055878,0
+RCI.US,D,20050822,000000,11.7248,11.8399,11.7112,11.7941,268991.71634991,0
+RCI.US,D,20050823,000000,11.7784,11.8506,11.7784,11.8203,446344.90226221,0
+RCI.US,D,20050824,000000,11.8203,11.9062,11.8008,11.8701,1015810.2023201,0
+RCI.US,D,20050825,000000,11.9295,11.9666,11.8399,11.8555,282081.46983866,0
+RCI.US,D,20050826,000000,11.8399,11.915,11.7658,11.7658,283018.86972026,0
+RCI.US,D,20050829,000000,11.8125,11.8272,11.7112,11.7502,177977.7772995,0
+RCI.US,D,20050830,000000,11.7424,11.8272,11.6526,11.8008,93817.933882207,0
+RCI.US,D,20050831,000000,11.8008,12.0017,11.8008,11.915,133719.99054867,0
+RCI.US,D,20050901,000000,11.8828,12.028,11.8467,11.9462,144312.40409032,0
+RCI.US,D,20050902,000000,11.8272,11.9734,11.8008,11.9218,208838.13007526,0
+RCI.US,D,20050906,000000,11.915,12.1616,11.915,12.1529,251229.32187587,0
+RCI.US,D,20050907,000000,12.1792,12.4415,12.1792,12.4093,194498.1682105,0
+RCI.US,D,20050908,000000,12.4678,12.4678,12.1616,12.2494,170496.01347433,0
+RCI.US,D,20050909,000000,12.2631,12.4814,12.2631,12.4814,199796.42618456,0
+RCI.US,D,20050912,000000,12.4551,12.5828,12.383,12.5761,157720.09408159,0
+RCI.US,D,20050913,000000,12.6385,12.93,12.6385,12.8139,172050.82553176,0
+RCI.US,D,20050914,000000,12.8139,12.9943,12.8032,12.9943,185456.4643198,0
+RCI.US,D,20050915,000000,12.9534,13.1396,12.9475,13.0265,368422.76790382,0
+RCI.US,D,20050916,000000,13.1533,13.1845,12.9826,13.1533,586920.01404561,0
+RCI.US,D,20050919,000000,13.1533,13.1786,13.0821,13.1172,134027.67103497,0
+RCI.US,D,20050920,000000,13.0645,13.199,13.0119,13.0821,199174.91160224,0
+RCI.US,D,20050921,000000,13.123,13.1357,12.6726,12.968,289564.25926545,0
+RCI.US,D,20050922,000000,13.0187,13.0187,12.6619,12.8803,521156.38690412,0
+RCI.US,D,20050923,000000,12.7768,13.1396,12.698,12.9943,1230880.9134461,0
+RCI.US,D,20050926,000000,13.0187,13.1786,12.8032,13.0519,438242.64945635,0
+RCI.US,D,20050927,000000,13.045,13.1533,12.9602,13.0577,294548.68314349,0
+RCI.US,D,20050928,000000,13.0519,13.0968,12.7564,12.8198,864330.89410227,0
+RCI.US,D,20050929,000000,12.8579,12.9602,12.7243,12.7828,1007087.4605335,0
+RCI.US,D,20050930,000000,12.9027,12.9085,12.6326,12.6619,270553.70761868,0
+RCI.US,D,20051003,000000,13.0888,13.3278,12.968,13.3072,391172.66306074,0
+RCI.US,D,20051004,000000,13.593,13.6047,13.3853,13.4302,290498.58234218,0
+RCI.US,D,20051005,000000,13.4302,13.4624,13.0519,13.123,378394.69246475,0
+RCI.US,D,20051006,000000,13.1103,13.1396,12.8462,12.9475,188262.51035484,0
+RCI.US,D,20051007,000000,13.008,13.2127,13.008,13.1103,142127.8726376,0
+RCI.US,D,20051010,000000,13.0821,13.2254,13.0265,13.2254,102860.66337452,0
+RCI.US,D,20051011,000000,13.199,13.199,13.0519,13.0519,121246.62363412,0
+RCI.US,D,20051012,000000,13.2254,13.3415,13.1533,13.1669,163326.03254195,0
+RCI.US,D,20051013,000000,13.123,13.123,12.7126,12.8081,406139.26751594,0
+RCI.US,D,20051014,000000,12.8305,12.8374,12.616,12.7905,177977.7772995,0
+RCI.US,D,20051017,000000,12.8305,13.0645,12.6462,13.0265,252470.29983728,0
+RCI.US,D,20051018,000000,12.9602,13.1172,12.8198,13.0772,192628.49645542,0
+RCI.US,D,20051019,000000,13.045,13.0519,12.6726,12.9943,105977.46670074,0
+RCI.US,D,20051020,000000,12.9748,13.199,12.8305,12.8803,188888.12734365,0
+RCI.US,D,20051021,000000,12.8803,13.0372,12.7408,12.7905,256523.47744345,0
+RCI.US,D,20051024,000000,12.7905,13.161,12.7905,13.161,225350.31617329,0
+RCI.US,D,20051025,000000,13.1299,13.1299,12.616,12.9602,555125.33819313,0
+RCI.US,D,20051026,000000,13.123,13.123,12.8305,12.893,388058.93653941,0
+RCI.US,D,20051027,000000,12.93,12.9826,12.6726,12.7487,190134.23331316,0
+RCI.US,D,20051028,000000,12.7564,12.9153,12.7126,12.7301,432946.44268552,0
+RCI.US,D,20051031,000000,12.7828,12.8305,12.6326,12.6863,184832.89853424,0
+RCI.US,D,20051101,000000,12.698,12.7564,12.5234,12.7243,207585.87049602,0
+RCI.US,D,20051102,000000,12.7184,12.9885,12.6863,12.9826,396475.02344129,0
+RCI.US,D,20051103,000000,13.0968,13.205,12.9367,12.9826,379956.68373355,0
+RCI.US,D,20051104,000000,12.9212,13.0772,12.893,13.0304,206966.40711694,0
+RCI.US,D,20051107,000000,13.008,13.008,12.9027,12.9212,139641.81430829,0
+RCI.US,D,20051108,000000,12.8579,12.8646,12.5566,12.7604,238134.440379,0
+RCI.US,D,20051109,000000,12.7768,12.8198,12.5701,12.7768,161457.38638849,0
+RCI.US,D,20051110,000000,12.8305,12.8646,12.6102,12.6863,104415.47543195,0
+RCI.US,D,20051111,000000,12.7184,12.7184,12.616,12.698,170182.17937831,0
+RCI.US,D,20051114,000000,12.6726,12.6726,12.5448,12.6024,158027.77456789,0
+RCI.US,D,20051115,000000,12.616,12.616,12.1675,12.1909,237826.7598927,0
+RCI.US,D,20051116,000000,12.1909,12.3401,11.9861,12.1128,832537.2438514,0
+RCI.US,D,20051117,000000,12.1198,12.2689,12.1198,12.2631,590666.53676711,0
+RCI.US,D,20051118,000000,12.2357,12.2689,12.1402,12.2016,265564.15573253,0
+RCI.US,D,20051121,000000,12.226,12.2357,12.0631,12.0846,172363.63402616,0
+RCI.US,D,20051122,000000,12.1128,12.2016,12.0895,12.1616,170496.01347433,0
+RCI.US,D,20051123,000000,12.2016,12.2689,12.2016,12.2689,84474.703114936,0
+RCI.US,D,20051125,000000,12.3537,12.3654,12.2309,12.3401,66082.589245618,0
+RCI.US,D,20051128,000000,12.3265,12.3265,12.0153,12.071,131222.65060154,0
+RCI.US,D,20051129,000000,12.226,12.2874,12.1909,12.2689,225665.17587094,0
+RCI.US,D,20051130,000000,12.304,12.4093,12.1675,12.2631,267749.71278688,0
+RCI.US,D,20051201,000000,12.226,12.4736,12.2016,12.4619,246862.31017368,0
+RCI.US,D,20051202,000000,12.5185,12.5448,12.1909,12.3195,537672.67540864,0
+RCI.US,D,20051205,000000,12.3195,12.538,12.2933,12.3956,860596.67860022,0
+RCI.US,D,20051206,000000,12.3791,12.4814,12.2084,12.2767,503384.76201551,0
+RCI.US,D,20051207,000000,12.2874,12.499,12.2874,12.3195,528631.99711956,0
+RCI.US,D,20051208,000000,12.3537,12.4005,12.1198,12.3956,957834.99388845,0
+RCI.US,D,20051209,000000,12.4415,12.4736,12.3195,12.383,453204.12590343,0
+RCI.US,D,20051212,000000,12.4678,12.5828,12.4415,12.5058,281459.95525635,0
+RCI.US,D,20051213,000000,12.538,12.6024,12.4357,12.5448,341929.42683026,0
+RCI.US,D,20051214,000000,12.6385,12.8803,12.6385,12.8081,337877.2748257,0
+RCI.US,D,20051215,000000,12.7408,12.7828,12.5566,12.6462,260578.70625287,0
+RCI.US,D,20051216,000000,12.8139,12.93,12.7057,12.8139,313561.28599351,0
+RCI.US,D,20051219,000000,12.8256,12.9826,12.7768,12.9153,294548.68314349,0
+RCI.US,D,20051220,000000,12.9085,12.9212,12.5965,12.7905,195435.56809208,0
+RCI.US,D,20051221,000000,12.7905,12.9212,12.6666,12.893,179220.80646414,0
+RCI.US,D,20051222,000000,12.9153,13.2254,12.8978,13.123,889889.9120991,0
+RCI.US,D,20051223,000000,13.2127,13.2624,13.1035,13.2127,488425.33677168,0
+RCI.US,D,20051227,000000,13.2313,13.2313,13.1299,13.199,68883.507272558,0
+RCI.US,D,20051228,000000,13.3015,13.5384,13.3015,13.4097,300155.64720548,0
+RCI.US,D,20051229,000000,13.4741,13.6194,13.4438,13.5384,304839.56980856,0
+RCI.US,D,20051230,000000,13.5501,13.6339,13.4038,13.5579,332575.94004677,0
+RCI.US,D,20060103,000000,13.6339,13.9109,13.6339,13.8543,567594.60270119,0
+RCI.US,D,20060104,000000,13.9314,14.334,13.9314,14.2765,446658.73635824,0
+RCI.US,D,20060105,000000,14.2765,14.3935,14.0005,14.1049,800127.20702632,0
+RCI.US,D,20060106,000000,14.1361,14.2824,13.9479,14.2765,435747.36071246,0
+RCI.US,D,20060109,000000,14.0493,14.0493,13.6047,13.7519,638973.39871763,0
+RCI.US,D,20060110,000000,13.6817,13.7646,13.4302,13.6047,562920.93611431,0
+RCI.US,D,20060111,000000,13.6749,13.7159,13.3599,13.5003,409259.14764701,0
+RCI.US,D,20060112,000000,13.4935,13.5442,13.2205,13.2801,586920.01404561,0
+RCI.US,D,20060113,000000,13.9811,13.9811,13.2557,13.4302,176417.83723396,0
+RCI.US,D,20060117,000000,13.2694,13.2694,12.9027,13.0704,430446.02593353,0
+RCI.US,D,20060118,000000,12.9943,13.2624,12.93,13.205,669213.26251269,0
+RCI.US,D,20060119,000000,13.2254,13.4497,13.1718,13.436,334138.95691717,0
+RCI.US,D,20060120,000000,13.4935,13.6681,13.4935,13.5852,333825.12282115,0
+RCI.US,D,20060123,000000,13.5189,13.9109,13.4497,13.8699,630246.55452459,0
+RCI.US,D,20060124,000000,13.8026,13.8212,13.6476,13.7294,349408.11385055,0
+RCI.US,D,20060125,000000,13.7705,13.8251,13.593,13.7948,497776.7723519,0
+RCI.US,D,20060126,000000,13.8085,13.9879,13.7705,13.8396,241873.78388915,0
+RCI.US,D,20060127,000000,13.8846,14.0639,13.8846,13.9811,153664.86527218,0
+RCI.US,D,20060130,000000,13.9411,14.2063,13.9314,14.0152,921680.48554511,0
+RCI.US,D,20060131,000000,14.0444,14.334,13.9625,14.1605,439177.99813469,0
+RCI.US,D,20060201,000000,14.1302,14.2317,14.0289,14.1536,416735.78346407,0
+RCI.US,D,20060202,000000,14.1049,14.1049,14.023,14.0708,474706.88948922,0
+RCI.US,D,20060203,000000,14.0289,14.0493,13.8396,14.023,282392.22712984,0
+RCI.US,D,20060206,000000,14.0005,14.0561,13.9684,14.0005,312631.06532326,0
+RCI.US,D,20060207,000000,13.8699,13.9244,13.6681,13.7519,371852.37972443,0
+RCI.US,D,20060208,000000,13.6944,13.7159,13.4741,13.6681,716271.96729047,0
+RCI.US,D,20060209,000000,13.4038,13.4038,12.736,12.9885,1287614.1183148,0
+RCI.US,D,20060210,000000,12.9475,13.1396,12.7564,13.0821,408633.5306582,0
+RCI.US,D,20060213,000000,13.0577,13.0645,12.7184,12.7243,550761.40329579,0
+RCI.US,D,20060214,000000,12.9027,12.9085,12.616,12.8198,1070980.3903183,0
+RCI.US,D,20060215,000000,12.7408,13.1533,12.736,12.7564,1454675.3919605,0
+RCI.US,D,20060216,000000,12.698,12.7184,12.4415,12.6024,1245843.4154948,0
+RCI.US,D,20060217,000000,12.616,12.6199,12.4005,12.5828,385567.75020201,0
+RCI.US,D,20060221,000000,12.5701,12.7057,12.5701,12.6102,482813.24470158,0
+RCI.US,D,20060222,000000,12.6326,12.6726,12.5761,12.6326,394293.56879343,0
+RCI.US,D,20060223,000000,12.5965,12.6024,12.4873,12.5701,617470.63513184,0
+RCI.US,D,20060224,000000,12.538,12.698,12.5234,12.6619,243742.43004261,0
+RCI.US,D,20060227,000000,12.7301,12.8198,12.6726,12.7964,413615.90333299,0
+RCI.US,D,20060228,000000,12.8081,12.8462,12.7301,12.8462,431691.10630143,0
+RCI.US,D,20060301,000000,12.8081,12.968,12.7905,12.9475,269621.43574519,0
+RCI.US,D,20060302,000000,12.9943,13.2127,12.9475,13.1533,689158.1372362,0
+RCI.US,D,20060303,000000,13.0968,13.1299,12.968,13.0577,692587.74905681,0
+RCI.US,D,20060306,000000,13.0888,13.123,12.9085,12.9085,1565333.7044594,0
+RCI.US,D,20060307,000000,12.8646,13.1103,12.8579,13.0519,339747.97218239,0
+RCI.US,D,20060308,000000,12.9943,13.008,12.7057,12.7905,392738.756736,0
+RCI.US,D,20060309,000000,12.8198,12.8198,12.5965,12.6726,256523.47744345,0
+RCI.US,D,20060310,000000,12.6726,12.7905,12.6199,12.6619,147746.11831741,0
+RCI.US,D,20060313,000000,12.692,12.7604,12.616,12.7184,164883.92140425,0
+RCI.US,D,20060314,000000,12.698,12.7768,12.5965,12.6199,166756.66996419,0
+RCI.US,D,20060315,000000,12.6199,12.7768,12.6024,12.7564,222239.66645682,0
+RCI.US,D,20060316,000000,12.7564,13.0304,12.7564,13.0187,292680.03699003,0
+RCI.US,D,20060317,000000,12.9885,13.1786,12.9212,13.0372,233771.53108329,0
+RCI.US,D,20060320,000000,12.9475,13.123,12.9212,12.9943,247793.55644554,0
+RCI.US,D,20060321,000000,12.9602,13.0265,12.8462,12.8803,293306.67958047,0
+RCI.US,D,20060322,000000,12.8579,12.8579,12.616,12.6863,349719.89674335,0
+RCI.US,D,20060323,000000,12.8305,12.9602,12.7604,12.7768,312005.44833447,0
+RCI.US,D,20060324,000000,12.7905,12.7905,12.6024,12.6385,209772.45315199,0
+RCI.US,D,20060327,000000,12.538,12.6277,12.4093,12.4551,272112.62208259,0
+RCI.US,D,20060328,000000,12.4415,12.4678,12.3956,12.4357,351904.42819605,0
+RCI.US,D,20060329,000000,12.4288,12.4736,12.383,12.4288,206966.40711694,0
+RCI.US,D,20060330,000000,12.499,12.6385,12.4093,12.4093,236888.33440949,0
+RCI.US,D,20060331,000000,12.304,12.3401,12.1452,12.2357,524270.11342546,0
+RCI.US,D,20060403,000000,12.2173,12.2494,11.7502,11.8203,625882.61962724,0
+RCI.US,D,20060404,000000,11.9394,12.1325,11.8555,12.0417,2170641.7299678,0
+RCI.US,D,20060405,000000,12.071,12.4814,12.0631,12.423,1242100.9951799,0
+RCI.US,D,20060406,000000,12.4093,12.9027,12.3791,12.7905,631802.39218363,0
+RCI.US,D,20060407,000000,12.9367,12.9943,12.6726,12.7184,868692.77779636,0
+RCI.US,D,20060410,000000,12.7301,12.8198,12.692,12.7768,263070.91819189,0
+RCI.US,D,20060411,000000,12.7768,12.8032,12.5701,12.5897,295799.91712111,0
+RCI.US,D,20060412,000000,12.5234,12.5761,12.0895,12.2084,739337.74774665,0
+RCI.US,D,20060413,000000,12.1452,12.3401,11.8623,12.3195,523649.62444477,0
+RCI.US,D,20060417,000000,12.3956,12.538,12.3195,12.3956,463485.78215392,0
+RCI.US,D,20060418,000000,12.4093,12.5566,12.3195,12.5058,1701537.702134,0
+RCI.US,D,20060419,000000,12.5107,12.736,12.4678,12.6024,558869.80971138,0
+RCI.US,D,20060420,000000,12.6277,12.6277,12.3537,12.3888,207275.11320485,0
+RCI.US,D,20060421,000000,12.4357,12.616,12.4357,12.5897,256212.7201523,0
+RCI.US,D,20060424,000000,12.6619,13.0519,12.6385,12.9027,648322.78309463,0
+RCI.US,D,20060425,000000,13.0265,13.2381,12.6385,13.1669,1066930.289517,0
+RCI.US,D,20060426,000000,13.3336,13.7831,13.3152,13.6476,1348391.270375,0
+RCI.US,D,20060427,000000,13.6944,13.9109,13.5247,13.6476,553568.47493245,0
+RCI.US,D,20060428,000000,13.6817,13.8699,13.5579,13.6095,595341.22895561,0
+RCI.US,D,20060501,000000,13.7294,13.8699,13.707,13.8699,758970.83957738,0
+RCI.US,D,20060502,000000,13.7948,13.9177,13.6817,13.7646,997736.02495329,0
+RCI.US,D,20060503,000000,13.7384,13.8543,13.4165,13.6339,286758.21323041,0
+RCI.US,D,20060504,000000,13.4818,13.711,13.4497,13.5638,321668.66680749,0
+RCI.US,D,20060505,000000,13.5501,13.7159,13.5501,13.6408,260260.76975036,0
+RCI.US,D,20060508,000000,13.4887,13.5189,13.245,13.4302,449154.02510211,0
+RCI.US,D,20060509,000000,13.3659,13.4624,13.1669,13.3015,413930.76303064,0
+RCI.US,D,20060510,000000,13.2937,13.3599,13.1103,13.199,467541.01096334,0
+RCI.US,D,20060511,000000,13.1533,13.1533,12.8081,12.9826,683237.33907819,0
+RCI.US,D,20060512,000000,12.893,12.968,12.7126,12.8081,486557.71621983,0
+RCI.US,D,20060515,000000,12.7301,12.7905,12.5507,12.6619,291434.95662216,0
+RCI.US,D,20060516,000000,12.6619,12.736,12.499,12.5701,197926.75442948,0
+RCI.US,D,20060517,000000,12.5234,12.6326,12.0631,12.2173,979345.96228722,0
+RCI.US,D,20060518,000000,12.2173,12.226,11.9949,12.1616,527392.04475978,0
+RCI.US,D,20060519,000000,12.1909,12.7768,12.1909,12.6024,518971.8554514,0
+RCI.US,D,20060522,000000,12.5234,12.5448,12.2173,12.2933,185767.22161096,0
+RCI.US,D,20060523,000000,12.4357,12.6726,12.4093,12.4814,347227.68480433,0
+RCI.US,D,20060524,000000,12.4814,12.5107,12.304,12.4415,374344.59166345,0
+RCI.US,D,20060525,000000,12.5302,12.7408,12.1909,12.7243,297046.02309062,0
+RCI.US,D,20060526,000000,12.8519,12.9475,12.7604,12.893,290185.77384778,0
+RCI.US,D,20060530,000000,12.9212,13.1533,12.9027,13.1103,486242.85652219,0
+RCI.US,D,20060531,000000,13.1299,13.3853,13.1299,13.3853,945680.58907803,0
+RCI.US,D,20060601,000000,13.3903,13.707,13.2858,13.6749,694452.29280378,0
+RCI.US,D,20060602,000000,13.7519,13.7763,13.5003,13.6817,275849.91438949,0
+RCI.US,D,20060605,000000,13.593,13.593,13.3599,13.3599,256835.26033624,0
+RCI.US,D,20060606,000000,13.1845,13.245,13.0265,13.2127,240314.86942524,0
+RCI.US,D,20060607,000000,13.2127,13.3219,13.0119,13.1533,263382.70108467,0
+RCI.US,D,20060608,000000,13.045,13.199,12.8081,13.0968,312005.44833447,0
+RCI.US,D,20060609,000000,13.2254,13.4438,13.2254,13.4038,241247.14129872,0
+RCI.US,D,20060612,000000,13.4302,13.7159,13.3853,13.4165,678869.30177436,0
+RCI.US,D,20060613,000000,13.3716,13.3716,13.1035,13.1669,369357.09098054,0
+RCI.US,D,20060614,000000,13.3795,13.3795,12.6462,12.692,477202.17823311,0
+RCI.US,D,20060615,000000,12.7057,12.9027,12.6619,12.8803,441047.66988977,0
+RCI.US,D,20060616,000000,12.6726,12.893,12.6619,12.7301,259641.30637129,0
+RCI.US,D,20060619,000000,12.7057,12.7243,12.5107,12.5897,686660.79728907,0
+RCI.US,D,20060620,000000,12.5828,12.6385,12.4093,12.6385,285202.37557135,0
+RCI.US,D,20060621,000000,12.8305,13.0821,12.7604,12.9943,511182.41113994,0
+RCI.US,D,20060622,000000,12.9085,12.9602,12.8462,12.8646,199796.42618456,0
+RCI.US,D,20060623,000000,12.7564,12.9212,12.6619,12.8032,284267.02689301,0
+RCI.US,D,20060626,000000,12.736,12.8978,12.6199,12.8462,106285.14718703,0
+RCI.US,D,20060627,000000,12.8081,13.0821,12.6619,12.893,275226.34860393,0
+RCI.US,D,20060628,000000,12.9475,12.9475,12.6531,12.8032,369048.38489263,0
+RCI.US,D,20060629,000000,12.8462,12.968,12.7408,12.8978,272730.03425843,0
+RCI.US,D,20060630,000000,12.9475,13.0265,12.8803,12.9602,492476.4631746,0
+RCI.US,D,20060703,000000,12.9602,13.008,12.9602,12.9602,126858.7157042,0
+RCI.US,D,20060705,000000,13.123,13.1396,13.0304,13.0704,293306.67958047,0
+RCI.US,D,20060706,000000,13.0372,13.3278,12.9475,13.1103,234393.04566561,0
+RCI.US,D,20060707,000000,13.0645,13.3152,13.0645,13.205,282392.22712984,0
+RCI.US,D,20060710,000000,13.1786,13.245,12.9826,13.1533,150855.74243226,0
+RCI.US,D,20060711,000000,13.1172,13.2557,13.0265,13.2381,186703.59589093,0
+RCI.US,D,20060712,000000,13.2381,13.3903,13.199,13.245,523961.40733755,0
+RCI.US,D,20060713,000000,13.123,13.2254,12.9212,12.9826,302346.33226793,0
+RCI.US,D,20060714,000000,13.0187,13.0187,12.8032,12.968,142127.8726376,0
+RCI.US,D,20060717,000000,12.8646,12.8646,12.7768,12.8198,250600.6280822,0
+RCI.US,D,20060718,000000,12.8646,12.9602,12.8198,12.8646,190759.85030196,0
+RCI.US,D,20060719,000000,12.8519,13.123,12.8256,13.0645,446971.54485264,0
+RCI.US,D,20060720,000000,13.0372,13.4224,13.0372,13.2624,219432.59482015,0
+RCI.US,D,20060721,000000,13.245,13.2557,13.1669,13.2127,159587.71463342,0
+RCI.US,D,20060724,000000,13.2313,13.4438,13.1669,13.3903,316369.3832318,0
+RCI.US,D,20060725,000000,13.4302,13.5326,13.3853,13.436,170496.01347433,0
+RCI.US,D,20060726,000000,13.436,13.6095,13.436,13.5793,172050.82553176,0
+RCI.US,D,20060727,000000,13.6047,13.8846,13.6047,13.6476,246862.31017368,0
+RCI.US,D,20060728,000000,13.7013,13.8982,13.593,13.8251,194184.33411447,0
+RCI.US,D,20060731,000000,13.8251,13.8699,13.6476,13.7013,286447.45593925,0
+RCI.US,D,20060801,000000,14.7572,15.0088,14.6294,14.8752,1205010.1125565,0
+RCI.US,D,20060802,000000,14.9892,15.1267,14.887,15.0556,670766.02336687,0
+RCI.US,D,20060803,000000,15.0205,15.3987,14.9892,15.3236,859964.90800169,0
+RCI.US,D,20060804,000000,15.3637,15.4261,15.1267,15.2505,841263.06244284,0
+RCI.US,D,20060807,000000,15.0341,15.1374,15.0341,15.0663,602508.13308313,0
+RCI.US,D,20060808,000000,15.1531,15.388,15.1111,15.2505,605003.42182701,0
+RCI.US,D,20060809,000000,15.2505,15.5909,15.2418,15.4699,706296.96592466,0
+RCI.US,D,20060810,000000,15.4318,15.4798,15.2984,15.4748,463485.78215392,0
+RCI.US,D,20060811,000000,15.5159,15.586,15.4651,15.4699,268366.09936109,0
+RCI.US,D,20060814,000000,15.5363,15.5733,15.3236,15.388,507753.82492095,0
+RCI.US,D,20060815,000000,15.4592,15.6026,15.393,15.5547,365619.79867364,0
+RCI.US,D,20060816,000000,15.6835,15.8687,15.6835,15.779,391800.33125279,0
+RCI.US,D,20060817,000000,15.8092,15.9848,15.7458,15.8092,444788.03900154,0
+RCI.US,D,20060818,000000,15.8687,15.9945,15.7907,15.7907,275537.10589509,0
+RCI.US,D,20060821,000000,15.9741,15.9741,15.7537,15.8512,239379.5207469,0
+RCI.US,D,20060822,000000,15.8921,15.9535,15.8288,15.9253,488736.09406283,0
+RCI.US,D,20060823,000000,15.9848,16.0677,15.8219,15.8804,359070.30672196,0
+RCI.US,D,20060824,000000,15.9311,15.9945,15.9126,15.9741,256835.26033624,0
+RCI.US,D,20060825,000000,15.9945,16.0852,15.9535,16.0266,310136.80218101,0
+RCI.US,D,20060828,000000,15.9896,16.1505,15.9848,16.1134,240937.40960918,0
+RCI.US,D,20060829,000000,16.1438,16.4712,16.1134,16.4167,495595.31770405,0
+RCI.US,D,20060830,000000,16.4041,16.6127,16.3767,16.52,517414.99219073,0
+RCI.US,D,20060831,000000,16.5317,16.5804,16.3153,16.5406,321668.66680749,0
+RCI.US,D,20060901,000000,16.6048,16.9588,16.6048,16.8438,415184.0482115,0
+RCI.US,D,20060905,000000,16.716,16.7834,16.5045,16.5551,514297.1632629,0
+RCI.US,D,20060906,000000,16.5551,16.5551,16.2022,16.4041,472527.48604461,0
+RCI.US,D,20060907,000000,16.2734,16.3368,16.1348,16.3036,180473.06604338,0
+RCI.US,D,20060908,000000,16.2782,16.3426,16.1895,16.2734,281145.0955587,0
+RCI.US,D,20060911,000000,16.2987,16.6518,16.2987,16.6458,480318.98155931,0
+RCI.US,D,20060912,000000,16.6682,16.8272,16.6127,16.7423,768017.67147618,0
+RCI.US,D,20060913,000000,16.6682,16.7784,16.6254,16.6946,660483.34151478,0
+RCI.US,D,20060914,000000,16.7423,16.833,16.5493,16.5551,236573.47471184,0
+RCI.US,D,20060915,000000,16.6048,16.6048,16.363,16.5804,296419.38050019,0
+RCI.US,D,20060918,000000,16.4976,16.6254,16.4245,16.6127,256212.7201523,0
+RCI.US,D,20060919,000000,16.5804,16.8438,16.52,16.716,425773.38494827,0
+RCI.US,D,20060920,000000,17.3215,17.5644,16.7423,16.8896,484992.64814619,0
+RCI.US,D,20060921,000000,16.9695,17.0056,16.8535,16.8535,131222.65060154,0
+RCI.US,D,20060922,000000,16.9042,17.1081,16.7784,17.0593,189197.85903319,0
+RCI.US,D,20060925,000000,17.266,17.5838,17.2591,17.3215,558554.95001374,0
+RCI.US,D,20060926,000000,17.3498,17.3498,17.0944,17.1752,277716.5093397,0
+RCI.US,D,20060927,000000,17.0944,17.42,17.0944,17.42,1197842.1828273,0
+RCI.US,D,20060928,000000,17.42,17.5303,17.3362,17.4366,262447.35240632,0
+RCI.US,D,20060929,000000,17.5799,17.6949,17.3635,17.5994,366557.19855522,0
+RCI.US,D,20061002,000000,17.4727,17.5926,17.3702,17.5438,342552.99261583,0
+RCI.US,D,20061003,000000,17.4151,17.5176,17.0807,17.1879,356576.0435797,0
+RCI.US,D,20061004,000000,17.1879,17.3108,17.1081,17.2533,316369.3832318,0
+RCI.US,D,20061005,000000,17.3157,17.5838,17.0534,17.5039,404582.40425527,0
+RCI.US,D,20061006,000000,17.3283,17.5926,17.1958,17.3839,291434.95662216,0
+RCI.US,D,20061009,000000,17.4268,17.5799,17.4151,17.4532,171432.3877543,0
+RCI.US,D,20061010,000000,17.4532,17.5507,16.9355,16.9998,479074.92679305,0
+RCI.US,D,20061011,000000,17.032,17.1529,16.5921,16.7423,568532.00258278,0
+RCI.US,D,20061012,000000,16.7306,16.9588,16.5854,16.9266,431074.71972721,0
+RCI.US,D,20061013,000000,16.9266,17.073,16.8672,17.0349,216318.8682988,0
+RCI.US,D,20061016,000000,17.0944,17.3362,16.9121,17.3362,276785.26306784,0
+RCI.US,D,20061017,000000,17.2357,17.2357,16.9695,17.1529,350659.34782817,0
+RCI.US,D,20061018,000000,17.2357,17.5507,17.0534,17.2894,425773.38494827,0
+RCI.US,D,20061019,000000,17.1752,17.4151,17.0944,17.3966,312320.30803211,0
+RCI.US,D,20061020,000000,17.4795,17.4863,17.2737,17.3966,122497.85761173,0
+RCI.US,D,20061023,000000,17.3557,17.6151,17.344,17.5575,191690.07097221,0
+RCI.US,D,20061024,000000,17.498,17.5644,17.266,17.5303,315440.18816318,0
+RCI.US,D,20061025,000000,17.8363,18.1522,17.8363,18.1006,1419143.423801,0
+RCI.US,D,20061026,000000,18.1133,18.2868,18.043,18.1269,492476.4631746,0
+RCI.US,D,20061027,000000,18.0752,18.3639,18.0616,18.281,584116.01921381,0
+RCI.US,D,20061030,000000,18.1582,18.3706,18.0245,18.3073,530816.52857228,0
+RCI.US,D,20061031,000000,19.3292,19.4813,19.0376,19.1897,1379560.3292387,0
+RCI.US,D,20061101,000000,19.0688,19.3906,18.6525,19.2735,1266106.2267208,0
+RCI.US,D,20061102,000000,19.4598,19.686,19.2735,19.2774,731231.3925343,0
+RCI.US,D,20061103,000000,19.5065,19.923,19.2267,19.3983,1281690.2433519,0
+RCI.US,D,20061106,000000,19.3983,19.5563,19.2434,19.3633,1134885.6273225,0
+RCI.US,D,20061107,000000,19.3633,19.4598,19.1165,19.1702,1240547.2087241,0
+RCI.US,D,20061108,000000,19.0561,19.1244,18.8991,18.9878,971241.65827811,0
+RCI.US,D,20061109,000000,18.8846,19.2053,18.8699,19.0298,465362.63312034,0
+RCI.US,D,20061110,000000,19.1292,19.3068,19.0298,19.1244,357512.41785966,0
+RCI.US,D,20061113,000000,19.0502,19.2384,18.9948,19.0619,413930.76303064,0
+RCI.US,D,20061114,000000,19.103,19.103,18.6789,18.7538,508684.0455912,0
+RCI.US,D,20061115,000000,18.6135,18.7811,18.5754,18.7373,576633.22978703,0
+RCI.US,D,20061116,000000,18.7684,18.7684,18.6408,18.6466,388990.18281127,0
+RCI.US,D,20061117,000000,18.5754,18.6719,18.4175,18.4965,244986.48480887,0
+RCI.US,D,20061120,000000,18.4175,18.7373,18.395,18.6203,344734.44726368,0
+RCI.US,D,20061121,000000,18.5335,19.1459,18.513,19.1088,350659.34782817,0
+RCI.US,D,20061122,000000,19.1849,19.5476,19.0746,19.4413,547959.45966722,0
+RCI.US,D,20061124,000000,19.4744,19.6997,19.4744,19.5836,192316.71356264,0
+RCI.US,D,20061127,000000,19.6997,19.879,19.6606,19.7299,761470.23072774,0
+RCI.US,D,20061128,000000,19.686,19.879,19.6031,19.7407,566973.08811887,0
+RCI.US,D,20061129,000000,19.6753,19.7903,19.5436,19.6548,425464.67886036,0
+RCI.US,D,20061130,000000,19.5563,19.7172,19.5262,19.6382,316369.3832318,0
+RCI.US,D,20061201,000000,19.6031,19.6255,19.0746,19.1897,609050.44582346,0
+RCI.US,D,20061204,000000,19.3292,19.6031,19.3292,19.6031,782353.53093446,0
+RCI.US,D,20061205,000000,19.5836,19.5836,19.41,19.5192,439177.99813469,0
+RCI.US,D,20061206,000000,19.4871,19.57,19.4413,19.4988,374654.32335299,0
+RCI.US,D,20061207,000000,19.4676,19.4813,19.1702,19.2384,450713.96516766,0
+RCI.US,D,20061208,000000,19.256,19.2735,18.9401,19.0298,745261.62270953,0
+RCI.US,D,20061211,000000,18.9948,19.0893,18.8017,18.8776,611857.51746012,0
+RCI.US,D,20061212,000000,18.8075,18.8396,18.6719,18.8124,488736.09406283,0
+RCI.US,D,20061213,000000,18.8846,18.8991,18.7538,18.7811,338500.84061127,0
+RCI.US,D,20061214,000000,18.7928,18.8445,18.6662,18.6836,352841.82807765,0
+RCI.US,D,20061215,000000,18.7237,19.0152,18.6973,18.8846,486868.47351099,0
+RCI.US,D,20061218,000000,19.0298,19.3222,19.0015,19.1165,348472.7651722,0
+RCI.US,D,20061219,000000,19.0435,19.0746,18.8017,18.946,329460.16232219,0
+RCI.US,D,20061220,000000,18.9343,18.9878,18.8124,18.8776,561050.23875761,0
+RCI.US,D,20061221,000000,18.8124,18.9606,18.5871,18.6662,311070.09965612,0
+RCI.US,D,20061222,000000,18.6836,18.6836,18.4662,18.5871,175795.29705001,0
+RCI.US,D,20061226,000000,18.6076,18.8514,18.594,18.8017,111278.80147966,0
+RCI.US,D,20061227,000000,18.7684,18.8991,17.2113,18.8124,889889.9120991,0
+RCI.US,D,20061228,000000,18.8319,19.3292,18.8319,19.2511,324474.71284253,0
+RCI.US,D,20061229,000000,19.2384,19.2638,19.023,19.1244,248424.30144245,0
+RCI.US,D,20070103,000000,19.1244,19.5378,19.1244,19.4217,602508.13308313,0
+RCI.US,D,20070104,000000,19.4744,19.6997,19.1585,19.3292,721885.08496218,0
+RCI.US,D,20070105,000000,19.2638,19.2638,19.0435,19.1849,553258.74324292,0
+RCI.US,D,20070108,000000,19.2843,19.6031,19.2843,19.3633,346452.32997885,0
+RCI.US,D,20070109,000000,19.494,19.5436,19.0746,19.1585,477985.73787155,0
+RCI.US,D,20070110,000000,19.256,19.4481,19.103,19.41,386344.1306291,0
+RCI.US,D,20070111,000000,19.5192,20.7965,19.5192,20.7186,921054.8685563,0
+RCI.US,D,20070112,000000,21.0199,21.1778,20.2447,21.1778,884436.78828027,0
+RCI.US,D,20070116,000000,21.3026,21.4508,20.6084,20.7703,575698.90671029,0
+RCI.US,D,20070117,000000,20.7127,20.7595,20.4241,20.5206,478922.11215151,0
+RCI.US,D,20070118,000000,20.5431,20.6035,20.1404,20.2223,630555.2606125,0
+RCI.US,D,20070119,000000,20.1404,20.4544,20.0389,20.3315,448057.65696927,0
+RCI.US,D,20070122,000000,20.4183,20.4475,20.0819,20.2515,451646.23704114,0
+RCI.US,D,20070123,000000,20.3607,20.5382,20.1404,20.4437,336317.33476017,0
+RCI.US,D,20070124,000000,20.4591,21.0383,20.4591,21.0139,628067.15107996,0
+RCI.US,D,20070125,000000,21.0462,21.1778,20.7595,20.8336,783598.61130235,0
+RCI.US,D,20070126,000000,20.8853,21.0813,20.6484,20.7186,578818.78684137,0
+RCI.US,D,20070129,000000,20.8072,20.8697,20.0459,20.1686,1262052.0235131,0
+RCI.US,D,20070130,000000,19.8663,20.0322,19.7407,19.8917,969528.90357104,0
+RCI.US,D,20070131,000000,19.8069,19.9951,19.7641,19.8606,645056.24193175,0
+RCI.US,D,20070201,000000,19.9287,20.2115,19.8128,19.8723,1268909.195951,0
+RCI.US,D,20070202,000000,19.918,19.9951,19.6217,19.686,1226515.9529472,0
+RCI.US,D,20070205,000000,19.609,19.8166,19.3068,19.8128,935859.42795538,0
+RCI.US,D,20070206,000000,19.9103,20.3256,19.8723,20.077,1254882.0425807,0
+RCI.US,D,20070207,000000,20.2359,20.3315,20.0185,20.0819,490758.58045943,0
+RCI.US,D,20070208,000000,20.1482,20.3256,20.077,20.0955,443540.90743041,0
+RCI.US,D,20070209,000000,20.1755,20.2359,19.8469,19.9951,327588.43936388,0
+RCI.US,D,20070212,000000,20.1404,20.1482,19.647,19.7484,534867.65497522,0
+RCI.US,D,20070213,000000,19.8859,20.1482,19.8011,20.1277,260090.51988127,0
+RCI.US,D,20070214,000000,20.2447,20.7517,20.2447,20.7391,911453.18618053,0
+RCI.US,D,20070215,000000,20.9184,21.483,20.9184,21.2441,1220284.397498,0
+RCI.US,D,20070216,000000,22.1401,22.4132,21.9578,22.0603,1464965.2530239,0
+RCI.US,D,20070220,000000,21.7667,21.8877,21.6311,21.7258,695234.8268406,0
+RCI.US,D,20070221,000000,21.9325,22.0086,21.6761,22.0027,466917.44517776,0
+RCI.US,D,20070222,000000,21.9393,22.07,21.5883,21.7483,453513.85759297,0
+RCI.US,D,20070223,000000,21.796,21.9862,21.6712,21.9578,250600.6280822,0
+RCI.US,D,20070226,000000,22.0086,22.3118,21.9179,22.0837,353304.37440872,0
+RCI.US,D,20070227,000000,21.5483,21.796,20.6873,20.8746,572583.12898571,0
+RCI.US,D,20070228,000000,21.0813,21.8145,20.7761,20.9497,831135.2464355,0
+RCI.US,D,20070301,000000,20.6035,20.8015,20.2838,20.5987,638035.99883604,0
+RCI.US,D,20070302,000000,20.4591,20.8142,20.4475,20.6425,433252.07196857,0
+RCI.US,D,20070305,000000,20.4114,20.5773,20.1872,20.2447,446503.87051347,0
+RCI.US,D,20070306,000000,20.5646,20.6484,20.4183,20.4544,487642.80273485,0
+RCI.US,D,20070307,000000,20.586,20.6649,19.7347,20.4661,392266.97999036,0
+RCI.US,D,20070308,000000,20.4437,20.5343,20.2915,20.4368,436060.16920686,0
+RCI.US,D,20070309,000000,20.5343,20.7965,20.3256,20.7127,368737.62760147,0
+RCI.US,D,20070312,000000,20.8219,20.9565,20.5382,20.701,400217.4437563,0
+RCI.US,D,20070313,000000,20.6873,20.7839,20.2057,20.2301,384630.35032041,0
+RCI.US,D,20070314,000000,20.2964,20.5431,20.0244,20.4047,291280.09077738,0
+RCI.US,D,20070315,000000,20.5089,20.5558,20.3383,20.392,290498.58234218,0
+RCI.US,D,20070316,000000,20.4241,20.8541,20.4241,20.7898,434036.65720864,0
+RCI.US,D,20070319,000000,20.5343,21.368,20.5343,21.1847,823498.61676557,0
+RCI.US,D,20070320,000000,21.286,21.6176,21.088,21.1495,438242.64945635,0
+RCI.US,D,20070321,000000,21.2178,21.3855,21.088,21.2509,368891.46784461,0
+RCI.US,D,20070322,000000,21.2509,21.4508,20.7595,20.8404,410812.93410281,0
+RCI.US,D,20070323,000000,20.9428,21.1154,20.8142,21.0657,299852.06912566,0
+RCI.US,D,20070326,000000,21.0238,21.1495,20.8015,21.1495,257928.55166422,0
+RCI.US,D,20070327,000000,21.2002,21.2304,20.7761,20.8219,602041.48434557,0
+RCI.US,D,20070328,000000,20.7703,20.8287,20.3256,20.4748,416112.2176785,0
+RCI.US,D,20070329,000000,20.701,20.9038,20.4816,20.7186,410189.36831724,0
+RCI.US,D,20070330,000000,20.7965,21.1847,20.701,21.0199,407541.26493184,0
+RCI.US,D,20070402,000000,21.0657,21.2002,20.8404,21.1154,306866.15861165,0
+RCI.US,D,20070403,000000,21.1641,21.6761,21.1641,21.4451,284887.51587372,0
+RCI.US,D,20070404,000000,21.56,21.8009,21.4947,21.6244,222549.39814636,0
+RCI.US,D,20070405,000000,21.796,21.9578,21.56,21.8818,338347.00036811,0
+RCI.US,D,20070409,000000,21.952,22.1451,21.8691,21.9247,322762.98373708,0
+RCI.US,D,20070410,000000,22.2767,22.4434,22.1869,22.3254,446344.90226221,0
+RCI.US,D,20070411,000000,22.4512,22.4746,22.1401,22.2152,306705.13915716,0
+RCI.US,D,20070412,000000,22.343,22.7914,22.0309,22.733,525671.08523974,0
+RCI.US,D,20070413,000000,22.7797,22.7797,22.5302,22.7145,184520.09003983,0
+RCI.US,D,20070416,000000,22.7984,23.1191,22.771,23.1074,344895.46671818,0
+RCI.US,D,20070417,000000,23.4273,24.1653,23.3697,23.9255,1054618.9676586,0
+RCI.US,D,20070418,000000,24.062,24.2921,23.7977,23.8631,501205.3585709,0
+RCI.US,D,20070419,000000,23.6203,23.7557,23.4789,23.5687,518505.20671385,0
+RCI.US,D,20070420,000000,23.7413,24.1009,23.7413,24.0016,543752.4418179,0
+RCI.US,D,20070423,000000,24.0093,24.7163,23.9069,24.4812,638352.90973693,0
+RCI.US,D,20070424,000000,24.4452,25.2164,24.3214,24.7347,1026720.5523643,0
+RCI.US,D,20070425,000000,25.153,25.2866,24.7747,24.9093,613261.56607927,0
+RCI.US,D,20070426,000000,24.5241,24.8381,24.5241,24.6197,646606.9515827,0
+RCI.US,D,20070427,000000,25.0068,25.0068,24.0941,24.3983,567673.574026,0
+RCI.US,D,20070430,000000,24.7347,24.7679,24.4169,24.4871,512894.14024538,0
+RCI.US,D,20070501,000000,24.6597,24.8508,24.2043,24.7163,513716.67274542,0
+RCI.US,D,20070502,000000,25.6123,25.7664,25.4036,25.6123,899554.15617375,0
+RCI.US,D,20070503,000000,25.6844,25.9614,25.4036,25.4544,1139558.2683078,0
+RCI.US,D,20070504,000000,25.4914,25.7127,25.4183,25.4982,631802.39218363,0
+RCI.US,D,20070507,000000,25.6844,25.8346,25.5304,25.62,389147.09985928,0
+RCI.US,D,20070508,000000,25.584,25.6065,25.1609,25.2701,474398.18340131,0
+RCI.US,D,20070509,000000,25.2505,25.4914,25.0439,25.433,350659.34782817,0
+RCI.US,D,20070510,000000,25.6065,25.6844,25.1862,25.2866,1011762.1527221,0
+RCI.US,D,20070511,000000,25.3081,25.429,25.0926,25.1267,394602.27488136,0
+RCI.US,D,20070514,000000,25.076,25.2632,24.7747,24.8381,523961.40733755,0
+RCI.US,D,20070515,000000,24.9873,25.1063,24.9347,25.0253,1441591.7920813,0
+RCI.US,D,20070516,000000,25.1462,25.8297,25.1267,25.8102,1963828.1374924,0
+RCI.US,D,20070517,000000,25.8102,25.8883,25.5422,25.7058,419699.77214874,0
+RCI.US,D,20070518,000000,25.9057,26.211,25.8512,26.0375,375274.81233369,0
+RCI.US,D,20070521,000000,26.0375,26.6604,26.0257,26.3075,321512.77536109,0
+RCI.US,D,20070522,000000,26.3075,26.4488,26.1213,26.211,478922.11215151,0
+RCI.US,D,20070523,000000,26.4098,26.5386,26.3222,26.3933,685728.52541559,0
+RCI.US,D,20070524,000000,26.3329,26.3933,25.7235,25.7721,500772.55468684,0
+RCI.US,D,20070525,000000,26.1818,26.2431,25.5703,25.8512,422108.91035646,0
+RCI.US,D,20070529,000000,26.8964,27.0065,26.1818,26.3329,609600.16829231,0
+RCI.US,D,20070530,000000,26.3329,26.679,26.2002,26.679,525519.29619984,0
+RCI.US,D,20070531,000000,26.8135,26.8915,26.3728,26.6204,856849.13027711,0
+RCI.US,D,20070601,000000,26.6497,26.9432,26.6147,26.7102,646923.8624836,0
+RCI.US,D,20070604,000000,26.5386,26.7706,26.0646,26.7258,486714.63326785,0
+RCI.US,D,20070605,000000,26.7102,26.7511,26.3367,26.5571,810876.53761597,0
+RCI.US,D,20070606,000000,26.4878,26.5571,26.1476,26.364,579906.95016125,0
+RCI.US,D,20070607,000000,26.3016,26.3728,25.9661,26.0121,748695.33693662,0
+RCI.US,D,20070608,000000,25.9661,26.6741,25.9661,26.5863,792172.64085387,0
+RCI.US,D,20070611,000000,26.4381,26.8915,26.4294,26.6497,590193.73441983,0
+RCI.US,D,20070612,000000,26.4615,26.7813,26.3153,26.3367,441360.47838417,0
+RCI.US,D,20070613,000000,26.5005,26.9169,26.4615,26.8915,501828.92435646,0
+RCI.US,D,20070614,000000,26.8623,27.7446,26.7102,27.574,616220.42675585,0
+RCI.US,D,20070615,000000,27.8159,28.4994,27.7155,28.0646,292680.03699003,0
+RCI.US,D,20070618,000000,29.2784,29.4335,27.9134,28.2517,276316.56312706,0
+RCI.US,D,20070619,000000,28.2205,28.745,28.2205,28.4379,297199.86333376,0
+RCI.US,D,20070620,000000,28.2917,28.4584,27.81,28.1104,404734.19329517,0
+RCI.US,D,20070621,000000,28.1621,28.3989,28.0109,28.1561,574138.96664477,0
+RCI.US,D,20070622,000000,28.1308,28.2312,27.8159,27.9416,341929.42683026,0
+RCI.US,D,20070625,000000,27.9416,28.2205,27.38,27.4464,368422.76790382,0
+RCI.US,D,20070626,000000,27.81,27.81,26.7921,26.8282,739492.61359143,0
+RCI.US,D,20070627,000000,26.8067,27.3479,26.7053,27.3479,1347771.8069958,0
+RCI.US,D,20070628,000000,27.5068,27.7837,27.3098,27.4259,864950.35748135,0
+RCI.US,D,20070629,000000,27.5009,27.5009,27.0719,27.263,1807830.0285325,0
+RCI.US,D,20070702,000000,27.614,27.7446,27.2523,27.6101,515235.58874611,0
+RCI.US,D,20070703,000000,28.0167,28.0567,27.9017,27.9905,902509.94004546,0
+RCI.US,D,20070705,000000,28.8046,28.8114,27.4746,27.9368,1505333.9584279,0
+RCI.US,D,20070706,000000,28.1104,28.5793,27.9816,28.4711,416265.03232003,0
+RCI.US,D,20070709,000000,28.7646,29.2746,28.513,28.9381,664535.49351933,0
+RCI.US,D,20070710,000000,28.8114,29.3866,28.8046,28.9049,652997.47528314,0
+RCI.US,D,20070711,000000,28.7987,29.4081,28.6114,29.373,418451.61497598,0
+RCI.US,D,20070712,000000,29.6451,30.3665,29.5787,30.3256,756640.67269447,0
+RCI.US,D,20070713,000000,30.424,30.5313,30.0175,30.3743,964073.72854897,0
+RCI.US,D,20070716,000000,30.5615,30.6883,30.0633,30.4086,1122096.3751088,0
+RCI.US,D,20070717,000000,30.6542,31.7696,30.6269,31.3621,1745178.076709,0
+RCI.US,D,20070718,000000,31.4888,31.4888,30.8512,31.4888,615908.64386306,0
+RCI.US,D,20070719,000000,31.6322,31.8963,31.3318,31.6916,366557.19855522,0
+RCI.US,D,20070720,000000,31.447,31.7492,31.1447,31.3201,480785.63029687,0
+RCI.US,D,20070723,000000,31.7969,32.7232,31.44,31.6322,1008336.6433079,0
+RCI.US,D,20070724,000000,32.104,32.1392,30.9681,31.132,1044628.5822684,0
+RCI.US,D,20070725,000000,31.3318,31.3318,29.9326,30.5177,885218.29671548,0
+RCI.US,D,20070726,000000,30.0633,30.1316,29.0971,29.6061,698351.6301668,0
+RCI.US,D,20070727,000000,29.2863,30.1911,29.1166,29.5525,676688.87272813,0
+RCI.US,D,20070730,000000,29.5231,30.6883,29.0668,30.5928,956278.13062778,0
+RCI.US,D,20070731,000000,29.5465,30.3256,28.9586,29.062,1231509.6072399,0
+RCI.US,D,20070801,000000,28.8552,31.1447,27.7837,28.5189,970615.01568768,0
+RCI.US,D,20070802,000000,29.0971,29.3448,28.4945,28.8406,795913.00996564,0
+RCI.US,D,20070803,000000,28.786,28.9381,27.7788,27.9299,905942.62867093,0
+RCI.US,D,20070806,000000,27.7837,29.1555,27.3537,28.1054,460371.03003095,0
+RCI.US,D,20070807,000000,28.0646,28.0646,27.2376,27.7446,638973.39871763,0
+RCI.US,D,20070808,000000,28.0723,28.8181,27.9631,28.5725,1284029.6406494,0
+RCI.US,D,20070809,000000,27.5887,28.5725,27.4025,27.5546,1729281.2515836,0
+RCI.US,D,20070810,000000,27.4093,27.8802,26.873,27.4259,981682.28277985,0
+RCI.US,D,20070813,000000,27.8042,28.6963,27.774,28.2596,1329064.833429,0
+RCI.US,D,20070814,000000,28.2459,28.2459,27.2455,27.4746,431846.99774781,0
+RCI.US,D,20070815,000000,27.0583,27.5838,26.3865,26.4615,406293.10775909,0
+RCI.US,D,20070816,000000,26.5512,27.0192,25.8415,26.7511,835031.50699367,0
+RCI.US,D,20070817,000000,28.283,28.5725,27.2319,27.4941,537986.50950466,0
+RCI.US,D,20070820,000000,27.7105,28.2312,27.4259,28.043,473616.67496611,0
+RCI.US,D,20070821,000000,27.8588,28.8406,27.8441,28.7305,391018.8228176,0
+RCI.US,D,20070822,000000,29.3154,29.7426,28.9333,29.0971,1122720.9664959,0
+RCI.US,D,20070823,000000,29.5525,29.6285,28.3375,28.7783,951601.38723604,0
+RCI.US,D,20070824,000000,29.2072,29.3565,28.9381,29.1254,476733.47829232,0
+RCI.US,D,20070827,000000,28.7305,29.1692,28.7305,28.8621,374813.29160424,0
+RCI.US,D,20070828,000000,28.4847,28.6222,27.6561,27.7526,493565.6520961,0
+RCI.US,D,20070829,000000,28.125,28.3375,27.5409,28.2663,537049.10962308,0
+RCI.US,D,20070830,000000,28.1621,28.6691,27.887,28.1494,388525.58527696,0
+RCI.US,D,20070831,000000,28.6691,29.1819,28.3989,29.0561,510869.60264554,0
+RCI.US,D,20070904,000000,29.1331,29.2863,28.8046,29.1946,478142.65491957,0
+RCI.US,D,20070905,000000,28.8992,29.296,28.6047,28.7305,378394.69246475,0
+RCI.US,D,20070906,000000,28.9274,28.9274,28.3161,28.3805,571956.48639528,0
+RCI.US,D,20070907,000000,28.125,28.3239,27.7905,28.0236,345202.12160285,0
+RCI.US,D,20070910,000000,27.9816,28.2312,27.4746,27.774,347227.68480433,0
+RCI.US,D,20070911,000000,28.2975,28.786,27.8441,28.7383,618869.55574288,0
+RCI.US,D,20070912,000000,28.7529,29.1097,28.5793,28.984,580531.54154842,0
+RCI.US,D,20070913,000000,29.1331,29.6451,29.1331,29.3448,813526.69220463,0
+RCI.US,D,20070914,000000,29.3495,29.5465,28.745,29.0668,521773.79907996,0
+RCI.US,D,20070917,000000,29.2005,29.5173,28.6632,28.7987,251848.78525495,0
+RCI.US,D,20070918,000000,28.9333,29.5465,28.6632,29.4754,346916.92751315,0
+RCI.US,D,20070919,000000,29.3448,29.4383,28.6749,28.8348,644742.40783574,0
+RCI.US,D,20070920,000000,29.0922,29.1887,28.8348,29.0219,583959.1021658,0
+RCI.US,D,20070921,000000,29.0757,29.2784,28.8875,29.1097,305772.86728367,0
+RCI.US,D,20070924,000000,29.1097,29.2911,28.8758,28.9206,529259.66531161,0
+RCI.US,D,20070925,000000,28.6339,29.253,28.6339,29.0561,348317.89932743,0
+RCI.US,D,20070926,000000,29.0005,29.2403,28.8406,29.0288,333512.31432674,0
+RCI.US,D,20070927,000000,29.1692,29.4129,28.8922,29.062,385409.80755237,0
+RCI.US,D,20070928,000000,29.2219,29.4276,29.1254,29.2141,225977.98436534,0
+RCI.US,D,20071001,000000,29.5114,30.1189,29.489,30.0575,402550.68744408,0
+RCI.US,D,20071002,000000,30.3003,30.3491,29.5173,30.2037,453204.12590343,0
+RCI.US,D,20071003,000000,30.1569,31.0228,29.9737,30.5548,381515.59819745,0
+RCI.US,D,20071004,000000,30.7829,30.8462,30.3889,30.7019,336942.95174897,0
+RCI.US,D,20071005,000000,31.1836,31.639,31.0686,31.3495,435591.46926607,0
+RCI.US,D,20071008,000000,31.3846,31.5766,31.1447,31.1515,129042.22155531,0
+RCI.US,D,20071009,000000,31.2871,31.3094,30.9477,31.1583,266814.36410853,0
+RCI.US,D,20071010,000000,31.2256,31.6078,31.1904,31.5435,211485.20785905,0
+RCI.US,D,20071011,000000,31.757,32.3195,31.5308,31.6322,681832.26485742,0
+RCI.US,D,20071012,000000,31.6975,32.0426,31.6243,32.0065,564480.87617985,0
+RCI.US,D,20071015,000000,32.0065,32.0115,31.0628,31.2295,365619.79867364,0
+RCI.US,D,20071016,000000,31.0812,31.4937,30.8902,30.9536,215851.19395963,0
+RCI.US,D,20071017,000000,31.3163,31.447,31.1046,31.3368,396007.34910212,0
+RCI.US,D,20071018,000000,31.4254,31.8048,31.2071,31.6731,339747.97218239,0
+RCI.US,D,20071019,000000,31.6672,31.954,30.66,30.9477,417208.58581135,0
+RCI.US,D,20071022,000000,30.3256,31.0042,30.1774,30.8044,367175.63633268,0
+RCI.US,D,20071023,000000,31.2207,31.3709,30.8512,31.0959,251848.78525495,0
+RCI.US,D,20071024,000000,31.0628,31.2071,30.4767,31.2071,304214.97842139,0
+RCI.US,D,20071025,000000,31.3006,32.46,31.3006,31.9676,1271714.2163845,0
+RCI.US,D,20071026,000000,32.7232,33.3589,31.8652,32.0368,861830.47735028,0
+RCI.US,D,20071029,000000,32.2221,32.7232,31.9734,32.2806,624478.5710081,0
+RCI.US,D,20071030,000000,31.9938,32.2279,31.522,31.7755,374965.08064415,0
+RCI.US,D,20071031,000000,32.4404,32.8149,31.954,32.6988,688994.04097684,0
+RCI.US,D,20071101,000000,32.4814,32.6677,31.8048,31.9881,556841.16970505,0
+RCI.US,D,20071102,000000,32.7593,33.5833,32.4814,33.4545,743700.65704238,0
+RCI.US,D,20071105,000000,32.9826,33.9947,32.9826,33.3589,494897.90860177,0
+RCI.US,D,20071106,000000,33.6232,34.3554,33.6232,34.1058,525825.95108452,0
+RCI.US,D,20071107,000000,34.4686,34.8304,33.6427,33.7686,749465.56375398,0
+RCI.US,D,20071108,000000,33.6427,34.3808,32.4678,33.2185,675749.4216433,0
+RCI.US,D,20071109,000000,32.2367,32.4404,31.5015,31.5015,639830.80167278,0
+RCI.US,D,20071112,000000,31.2792,31.6527,30.0234,30.1628,826209.28184986,0
+RCI.US,D,20071113,000000,30.663,30.7624,30.1131,30.3373,517205.76946005,0
+RCI.US,D,20071114,000000,31.0295,31.0295,29.5787,29.6752,690411.42241705,0
+RCI.US,D,20071115,000000,29.6957,29.7707,29.0356,29.296,890034.52192766,0
+RCI.US,D,20071116,000000,29.566,30.0819,29.5037,30.0097,579286.46118055,0
+RCI.US,D,20071119,000000,29.7572,29.7572,28.9645,29.0152,455166.1018044,0
+RCI.US,D,20071120,000000,29.1946,29.1946,27.1411,27.8207,1263789.392659,0
+RCI.US,D,20071121,000000,27.2455,28.1054,27.2455,27.8763,749315.82591732,0
+RCI.US,D,20071123,000000,27.8802,28.6222,27.8802,28.6114,260856.64429216,0
+RCI.US,D,20071126,000000,28.2663,28.6632,28.1952,28.277,907188.73464045,0
+RCI.US,D,20071127,000000,27.4327,28.6164,27.4327,28.3843,706887.71245835,0
+RCI.US,D,20071128,000000,28.2663,29.6138,28.2312,29.6002,778144.46188189,0
+RCI.US,D,20071129,000000,26.7813,27.2689,26.0305,26.6283,7069394.0278005,0
+RCI.US,D,20071130,000000,27.263,27.263,26.0979,26.8623,2546750.3564194,0
+RCI.US,D,20071203,000000,26.679,27.2689,26.5923,27.0125,1044046.0405477,0
+RCI.US,D,20071204,000000,26.7511,27.3352,26.7511,27.0339,929003.28111901,0
+RCI.US,D,20071205,000000,27.0719,27.5594,26.9033,27.0719,806733.10706715,0
+RCI.US,D,20071206,000000,27.1851,27.6959,27.0476,27.6101,429079.92457437,0
+RCI.US,D,20071207,000000,27.5887,28.2663,27.5887,28.1561,399215.43097259,0
+RCI.US,D,20071210,000000,28.2312,28.2312,27.5341,27.774,419076.20636318,0
+RCI.US,D,20071211,000000,27.5653,27.7788,26.8964,26.9754,535141.49060803,0
+RCI.US,D,20071212,000000,27.1294,27.6491,26.5259,27.0065,673803.85536827,0
+RCI.US,D,20071213,000000,26.7755,27.6695,26.7579,27.112,690867.8151384,0
+RCI.US,D,20071214,000000,27.2269,27.5887,26.9169,27.574,768017.67147618,0
+RCI.US,D,20071217,000000,27.3479,27.9017,27.2933,27.3673,696329.1437702,0
+RCI.US,D,20071218,000000,27.418,27.7526,27.2132,27.7155,490291.93172188,0
+RCI.US,D,20071219,000000,27.4746,28.088,27.4746,28.0723,772694.41486791,0
+RCI.US,D,20071220,000000,28.2312,28.2596,27.6989,28.1494,329298.11726607,0
+RCI.US,D,20071221,000000,27.7446,29.0356,27.7446,28.9645,979782.86857776,0
+RCI.US,D,20071224,000000,28.8758,29.3682,28.8758,29.3378,262915.0267455,0
+RCI.US,D,20071226,000000,29.0795,29.7172,29.0425,29.566,132724.13137468,0
+RCI.US,D,20071227,000000,29.3154,29.5231,29.062,29.2005,235637.10043188,0
+RCI.US,D,20071228,000000,29.2336,29.764,29.2258,29.6615,316296.56551671,0
+RCI.US,D,20071231,000000,29.3495,29.6138,28.9782,29.0356,280062.06024692,0
+RCI.US,D,20080102,000000,29.1946,29.4081,28.6895,28.8348,590381.41951647,0
+RCI.US,D,20080103,000000,28.6339,28.6895,28.2663,28.5852,406167.98436133,0
+RCI.US,D,20080104,000000,28.6222,28.6222,27.7671,27.9085,445373.65752713,0
+RCI.US,D,20080107,000000,28.088,28.3024,25.9711,26.1681,1501356.6753416,0
+RCI.US,D,20080108,000000,26.5132,27.2581,26.4878,26.7813,1608344.359639,0
+RCI.US,D,20080109,000000,26.9939,26.9939,25.8044,26.0726,2909518.9825866,0
+RCI.US,D,20080110,000000,25.6844,26.6604,25.4982,26.3075,590819.35140864,0
+RCI.US,D,20080111,000000,25.8883,25.8883,25.2505,25.3129,547176.92563041,0
+RCI.US,D,20080114,000000,25.1921,25.7604,23.9976,24.7543,1087501.8068309,0
+RCI.US,D,20080115,000000,24.999,25.9788,24.6275,24.9347,1313727.9867885,0
+RCI.US,D,20080116,000000,24.5729,24.9531,23.8251,24.0562,1591978.8345729,0
+RCI.US,D,20080117,000000,23.9577,24.5115,23.748,24.1009,936418.38083883,0
+RCI.US,D,20080118,000000,24.0141,24.6197,23.5345,24.1536,1021890.994331,0
+RCI.US,D,20080122,000000,22.6715,24.8703,22.6715,24.3983,1448980.226159,0
+RCI.US,D,20080123,000000,23.67,24.1966,22.9904,23.8836,1099032.6458558,0
+RCI.US,D,20080124,000000,23.8562,25.2086,23.8562,25.1218,854147.69560741,0
+RCI.US,D,20080125,000000,25.5138,25.5138,24.3827,24.6148,1036229.9305942,0
+RCI.US,D,20080128,000000,24.5729,24.8966,24.3135,24.8381,534089.22334488,0
+RCI.US,D,20080129,000000,25.1609,25.468,24.9794,25.1667,686504.90584268,0
+RCI.US,D,20080130,000000,25.1862,25.3432,24.5495,24.6597,466146.19275877,0
+RCI.US,D,20080131,000000,24.1448,24.8118,23.9937,24.5807,1136934.7793612,0
+RCI.US,D,20080201,000000,24.728,25.1736,24.6597,25.1609,675597.63260339,0
+RCI.US,D,20080204,000000,25.1921,25.1921,24.6031,24.7494,454511.7679702,0
+RCI.US,D,20080205,000000,24.3359,24.3359,23.1708,23.2917,936672.73004083,0
+RCI.US,D,20080206,000000,23.4604,23.7353,23.2966,23.3317,781207.9339238,0
+RCI.US,D,20080207,000000,22.9211,23.9176,22.9211,23.7353,1006615.6837879,0
+RCI.US,D,20080208,000000,24.141,24.2687,23.709,24.0435,513203.87193493,0
+RCI.US,D,20080211,000000,24.062,24.5183,23.7236,24.3008,387752.28165472,0
+RCI.US,D,20080212,000000,24.3321,25.1462,24.3321,24.923,629515.3005688,0
+RCI.US,D,20080213,000000,25.1736,25.7449,25.1736,25.5255,614802.01971401,0
+RCI.US,D,20080214,000000,25.6542,25.9126,24.9347,25.6016,641153.82776387,0
+RCI.US,D,20080215,000000,25.3832,25.3949,24.958,25.2944,457027.5687465,0
+RCI.US,D,20080219,000000,25.6649,25.6649,24.9287,25.0829,453361.04295145,0
+RCI.US,D,20080220,000000,24.6714,25.389,24.6714,25.3129,457488.06387433,0
+RCI.US,D,20080221,000000,25.4114,25.4114,24.6275,24.7543,416265.03232003,0
+RCI.US,D,20080222,000000,25.3432,25.3832,24.2804,24.8118,840170.79671647,0
+RCI.US,D,20080225,000000,25.114,25.1736,24.7036,25.0829,686280.29908768,0
+RCI.US,D,20080226,000000,25.0868,25.4855,25.0868,25.1736,708168.68888297,0
+RCI.US,D,20080227,000000,25.1862,25.2028,24.6597,24.9463,417485.49824901,0
+RCI.US,D,20080228,000000,25.114,26.4216,25.0868,26.0305,863360.67496881,0
+RCI.US,D,20080229,000000,26.0442,26.0442,25.1404,25.3832,434654.06938449,0
+RCI.US,D,20080303,000000,25.1267,25.6357,25.1267,25.5362,718343.68256487,0
+RCI.US,D,20080304,000000,25.4114,25.7604,24.8011,25.3295,1058976.7489462,0
+RCI.US,D,20080305,000000,25.6016,25.8415,25.2213,25.5255,498242.39548783,0
+RCI.US,D,20080306,000000,25.4855,25.5206,25.1921,25.2417,355086.87002601,0
+RCI.US,D,20080307,000000,25.1218,25.6279,24.7494,25.1862,483795.77105449,0
+RCI.US,D,20080310,000000,25.0868,25.234,24.3321,24.7103,595027.39485959,0
+RCI.US,D,20080311,000000,24.8118,24.9414,23.9479,24.3565,877884.21952373,0
+RCI.US,D,20080312,000000,24.5495,24.7347,23.67,23.709,881837.91377266,0
+RCI.US,D,20080313,000000,23.3941,23.709,23.1562,23.3941,840584.11416973,0
+RCI.US,D,20080314,000000,23.2226,23.2273,22.5847,22.889,1109164.5642697,0
+RCI.US,D,20080317,000000,22.4132,23.0567,21.7843,22.0476,811653.94364469,0
+RCI.US,D,20080318,000000,22.4571,23.0216,22.0603,22.9826,1630632.7340665,0
+RCI.US,D,20080319,000000,23.0216,23.1903,21.0139,21.0979,1601329.2445514,0
+RCI.US,D,20080320,000000,20.8142,22.1948,20.6425,21.4947,1275533.556821,0
+RCI.US,D,20080324,000000,21.4558,22.3176,21.3085,21.9052,714250.50649548,0
+RCI.US,D,20080325,000000,21.7911,22.6648,21.5883,22.5566,736848.6126125,0
+RCI.US,D,20080326,000000,22.8548,22.889,22.3176,22.7797,842819.9257035,0
+RCI.US,D,20080327,000000,22.733,23.2273,22.6501,22.7466,837638.58631424,0
+RCI.US,D,20080328,000000,22.928,22.9338,22.5087,22.6579,666250.29942964,0
+RCI.US,D,20080331,000000,22.4892,23.1191,22.4336,23.049,831761.88902593,0
+RCI.US,D,20080401,000000,23.4184,24.9921,23.4184,24.9717,1762472.7968439,0
+RCI.US,D,20080402,000000,25.1462,26.1213,25.1462,25.6123,1479184.1938973,0
+RCI.US,D,20080403,000000,25.5138,26.3329,25.3783,26.2685,1168543.8213204,0
+RCI.US,D,20080404,000000,26.0198,26.364,25.8677,26.2958,663600.14484098,0
+RCI.US,D,20080407,000000,26.3016,26.9939,26.2002,26.4878,926822.85207279,0
+RCI.US,D,20080408,000000,26.0121,26.5132,25.7312,26.3728,785621.09769895,0
+RCI.US,D,20080409,000000,26.0511,26.248,25.7721,26.0511,724689.07979398,0
+RCI.US,D,20080410,000000,26.0375,26.909,25.7604,26.6985,1068412.2838593,0
+RCI.US,D,20080411,000000,26.1758,26.5308,25.8883,25.9711,606247.47659328,0
+RCI.US,D,20080414,000000,26.1086,26.2549,25.8619,25.9661,537638.83055515,0
+RCI.US,D,20080415,000000,25.8619,26.0511,25.7058,25.8677,423687.31125118,0
+RCI.US,D,20080416,000000,26.1144,26.2636,25.9321,26.1387,781671.5058565,0
+RCI.US,D,20080417,000000,26.0257,26.1602,25.5908,25.9788,650620.13072566,0
+RCI.US,D,20080418,000000,26.5308,26.7579,25.4114,25.8883,1073223.3810634,0
+RCI.US,D,20080421,000000,25.7527,26.3933,25.7527,26.2549,718369.32260539,0
+RCI.US,D,20080422,000000,26.3075,26.6361,26.091,26.3329,554223.83436826,0
+RCI.US,D,20080423,000000,26.3075,26.3075,25.9858,26.1818,676449.90755043,0
+RCI.US,D,20080424,000000,26.2918,27.0272,26.1037,26.6537,696000.95125148,0
+RCI.US,D,20080425,000000,26.7102,26.7394,26.1681,26.5639,569432.48080601,0
+RCI.US,D,20080428,000000,26.5923,27.4521,26.5923,27.147,887668.45898803,0
+RCI.US,D,20080429,000000,27.9241,29.0356,27.4941,28.2205,1569549.9527232,0
+RCI.US,D,20080430,000000,28.8679,28.9049,28.3375,28.6281,1025217.0203878,0
+RCI.US,D,20080501,000000,28.5189,28.5189,27.7155,28.2703,867201.55303944,0
+RCI.US,D,20080502,000000,28.2029,28.8679,28.2029,28.4126,772577.49628313,0
+RCI.US,D,20080505,000000,28.554,28.7383,28.1795,28.4847,798580.59978186,0
+RCI.US,D,20080506,000000,28.4653,28.6427,28.0392,28.2029,942845.8261976,0
+RCI.US,D,20080507,000000,28.4262,28.5491,28.239,28.3805,644724.97260818,0
+RCI.US,D,20080508,000000,28.283,28.6164,28.2459,28.5413,430706.52874528,0
+RCI.US,D,20080509,000000,28.4262,29.5525,28.3843,29.14,886658.24139135,0
+RCI.US,D,20080512,000000,29.1458,29.489,28.9782,29.4627,428622.5062514,0
+RCI.US,D,20080513,000000,29.5426,29.5719,28.8406,29.0503,562841.9647895,0
+RCI.US,D,20080514,000000,29.2072,29.3097,28.7587,28.7646,555588.91012581,0
+RCI.US,D,20080515,000000,28.9333,29.0757,28.3161,28.477,1048801.7552642,0
+RCI.US,D,20080516,000000,28.5276,28.6505,28.1006,28.2205,704674.46416024,0
+RCI.US,D,20080519,000000,28.2029,28.7159,28.1668,28.283,494295.88045025,0
+RCI.US,D,20080520,000000,28.3609,28.3609,27.6911,27.8042,669600.93992542,0
+RCI.US,D,20080521,000000,27.7671,27.969,27.2376,27.418,997981.14374071,0
+RCI.US,D,20080522,000000,27.7671,29.7707,27.6208,28.8114,1529627.3840244,0
+RCI.US,D,20080523,000000,28.5657,28.9869,28.2663,28.7305,733453.871247,0
+RCI.US,D,20080527,000000,28.5354,28.6691,27.9192,28.1171,830777.31146977,0
+RCI.US,D,20080528,000000,28.2917,28.3287,27.7837,27.969,812629.29078625,0
+RCI.US,D,20080529,000000,28.0646,28.3668,28.0343,28.125,606358.24156835,0
+RCI.US,D,20080530,000000,28.08,28.4126,27.9085,28.239,618504.4415658,0
+RCI.US,D,20080602,000000,28.0275,28.1054,27.614,27.7671,469058.9013624,0
+RCI.US,D,20080603,000000,27.6822,27.7155,26.9998,27.0272,610440.13601991,0
+RCI.US,D,20080604,000000,26.9812,26.9812,26.0375,26.2178,1197016.5735225,0
+RCI.US,D,20080605,000000,26.0599,26.0599,25.3432,25.8561,1341926.9033579,0
+RCI.US,D,20080606,000000,25.5499,26.2051,25.5499,25.9243,717551.91811346,0
+RCI.US,D,20080609,000000,26.0726,26.0726,25.4183,25.6844,857723.96845981,0
+RCI.US,D,20080610,000000,25.8044,26.3279,25.6649,25.9184,896015.83058131,0
+RCI.US,D,20080611,000000,26.133,26.1602,25.4114,25.5362,868074.3400189,0
+RCI.US,D,20080612,000000,25.5703,25.6405,25.234,25.2701,710147.07440988,0
+RCI.US,D,20080613,000000,25.4183,25.7235,24.8235,25.6708,777036.81213121,0
+RCI.US,D,20080616,000000,25.7604,26.0082,25.4914,25.8619,788745.08023651,0
+RCI.US,D,20080617,000000,24.722,26.9891,24.6976,26.7706,1454995.3796661,0
+RCI.US,D,20080618,000000,26.5863,26.9998,25.9858,26.3329,1141656.6492244,0
+RCI.US,D,20080619,000000,26.3367,27.0583,26.1086,26.8419,821832.01413145,0
+RCI.US,D,20080620,000000,26.5571,26.9754,26.1144,26.248,680318.47686483,0
+RCI.US,D,20080623,000000,26.133,26.2918,25.6542,25.701,789404.54207881,0
+RCI.US,D,20080624,000000,25.6591,25.6591,24.8829,24.9921,913073.63674171,0
+RCI.US,D,20080625,000000,24.8907,25.5255,24.8118,25.4036,1110654.7634249,0
+RCI.US,D,20080626,000000,25.2272,25.2272,24.4559,24.7679,793394.13238448,0
+RCI.US,D,20080627,000000,24.646,25.2028,24.646,25.076,746955.91658741,0
+RCI.US,D,20080630,000000,24.8829,25.076,23.8631,24.8058,907871.78532003,0
+RCI.US,D,20080701,000000,24.5241,24.6976,24.3068,24.6392,704561.64798193,0
+RCI.US,D,20080702,000000,24.9287,25.3666,24.5378,24.5378,1446003.9302548,0
+RCI.US,D,20080703,000000,24.5602,24.7347,23.8562,23.9937,564217.29656325,0
+RCI.US,D,20080707,000000,24.6197,25.2701,23.79,24.2384,1365595.7375671,0
+RCI.US,D,20080708,000000,24.1253,24.728,24.0141,24.6714,964701.39674101,0
+RCI.US,D,20080709,000000,24.8508,25.2272,24.8508,24.9873,768669.95410714,0
+RCI.US,D,20080710,000000,25.0643,25.0643,24.1595,24.5427,1049768.8975929,0
+RCI.US,D,20080711,000000,24.5046,24.5046,23.3862,23.6465,999280.58099452,0
+RCI.US,D,20080714,000000,23.7169,24.1722,23.3317,23.3443,851710.86615592,0
+RCI.US,D,20080715,000000,23.1776,23.5159,22.2348,23.0216,1168540.7445155,0
+RCI.US,D,20080716,000000,23.2966,25.8102,22.889,25.0926,2292730.3725327,0
+RCI.US,D,20080717,000000,24.9873,25.5255,24.8235,25.3081,1222795.0702662,0
+RCI.US,D,20080718,000000,25.7235,25.8561,25.3295,25.4221,628008.69178757,0
+RCI.US,D,20080721,000000,25.584,25.6123,24.7747,24.9025,690058.61545944,0
+RCI.US,D,20080722,000000,24.6197,25.1736,23.9577,25.0175,1018674.7076474,0
+RCI.US,D,20080723,000000,25.3666,25.4914,24.567,24.9531,779213.13877096,0
+RCI.US,D,20080724,000000,25.1862,25.1862,23.633,23.6505,985213.42916093,0
+RCI.US,D,20080725,000000,23.9069,24.2239,23.4954,24.141,925611.61655838,0
+RCI.US,D,20080728,000000,24.2356,24.6323,23.551,23.5754,682991.19468915,0
+RCI.US,D,20080729,000000,23.125,23.125,21.7394,21.8994,3346225.2808147,0
+RCI.US,D,20080730,000000,22.0086,22.3732,21.9755,22.2289,966612.09256094,0
+RCI.US,D,20080731,000000,22.262,22.262,21.5727,21.7483,926746.95755282,0
+RCI.US,D,20080801,000000,21.6311,21.6985,20.9701,21.0139,1568034.1135274,0
+RCI.US,D,20080804,000000,20.7302,20.9634,20.5089,20.8697,2168587.4499209,0
+RCI.US,D,20080805,000000,20.701,22.1255,20.3315,21.6809,2491226.3358619,0
+RCI.US,D,20080806,000000,21.7843,21.8009,21.0139,21.3806,1000981.0284821,0
+RCI.US,D,20080807,000000,21.0813,21.2665,20.5703,20.7302,731542.14982547,0
+RCI.US,D,20080808,000000,20.5431,21.3279,20.4661,21.1778,628048.69025079,0
+RCI.US,D,20080811,000000,21.2129,21.7336,20.9838,21.1261,789071.22155198,0
+RCI.US,D,20080812,000000,21.3465,21.796,21.2578,21.7122,777600.89302276,0
+RCI.US,D,20080813,000000,21.5552,21.6809,21.0579,21.5951,678939.04268459,0
+RCI.US,D,20080814,000000,21.4254,21.8574,21.3543,21.754,384525.73895507,0
+RCI.US,D,20080815,000000,21.6107,21.7189,21.3465,21.3543,364394.20473655,0
+RCI.US,D,20080818,000000,21.4879,21.7843,21.2061,21.602,538685.96981018,0
+RCI.US,D,20080819,000000,21.3543,21.4694,21.0139,21.0238,455288.14839729,0
+RCI.US,D,20080820,000000,21.3144,21.9656,21.2129,21.8574,657096.80496225,0
+RCI.US,D,20080821,000000,21.835,23.3238,21.6985,23.1385,1594579.7602837,0
+RCI.US,D,20080822,000000,23.1445,23.1445,22.7466,22.9211,688195.09731409,0
+RCI.US,D,20080825,000000,22.5927,22.889,22.5927,22.6949,506184.65444083,0
+RCI.US,D,20080826,000000,22.6949,22.6949,22.2698,22.5663,584985.72938842,0
+RCI.US,D,20080827,000000,22.6424,23.0937,22.3176,23.0041,642030.71714983,0
+RCI.US,D,20080828,000000,23.1191,24.1722,23.1191,24.1332,811188.32050876,0
+RCI.US,D,20080829,000000,23.8124,23.8124,22.9904,23.2136,562651.20288799,0
+RCI.US,D,20080902,000000,23.0567,23.2537,22.149,22.2503,972270.33670396,0
+RCI.US,D,20080903,000000,22.4892,22.8665,21.3026,21.9715,1385730.3485906,0
+RCI.US,D,20080904,000000,21.7258,21.796,21.1095,21.3855,4281412.9397083,0
+RCI.US,D,20080905,000000,21.3212,21.8214,21.0004,21.7483,926119.28936077,0
+RCI.US,D,20080908,000000,22.3361,22.6365,21.9461,22.2289,889494.02987341,0
+RCI.US,D,20080909,000000,22.3361,22.889,21.5834,21.6244,1124909.6003551,0
+RCI.US,D,20080910,000000,21.7911,22.5087,21.6663,22.2348,777208.08760193,0
+RCI.US,D,20080911,000000,21.6176,22.1451,21.4254,22.1451,601912.25854134,0
+RCI.US,D,20080912,000000,22.0476,22.733,21.8067,22.7213,648465.34171995,0
+RCI.US,D,20080915,000000,22.0153,22.4132,21.7053,22.0983,935421.49606321,0
+RCI.US,D,20080916,000000,21.7735,22.1451,21.088,22.1138,862817.10610967,0
+RCI.US,D,20080917,000000,21.7336,21.8877,20.7965,21.5552,1080657.967214,0
+RCI.US,D,20080918,000000,21.6809,22.6892,21.5834,22.4571,2018118.3592998,0
+RCI.US,D,20080919,000000,22.771,23.2595,22.1742,22.3673,1178026.5339081,0
+RCI.US,D,20080922,000000,22.6111,23.1016,21.6712,21.6712,980770.52293878,0
+RCI.US,D,20080923,000000,21.6858,21.9755,21.1641,21.5552,1193469.0175155,0
+RCI.US,D,20080924,000000,21.5883,21.8067,21.3601,21.483,871362.41881582,0
+RCI.US,D,20080925,000000,21.6575,21.9755,21.5727,21.875,1291229.3640288,0
+RCI.US,D,20080926,000000,21.6809,21.8145,21.3465,21.796,761818.93527888,0
+RCI.US,D,20080929,000000,21.3757,21.5483,19.8976,20.6425,1537128.6342803,0
+RCI.US,D,20080930,000000,20.6795,21.6244,20.6795,21.3279,1086225.9584144,0
+RCI.US,D,20081001,000000,20.9428,21.952,20.7898,21.8691,1198938.5509602,0
+RCI.US,D,20081002,000000,21.3212,21.7667,20.4816,20.8287,1001212.8144485,0
+RCI.US,D,20081003,000000,21.3144,22.1324,20.8404,20.8541,1610321.7195643,0
+RCI.US,D,20081006,000000,20.077,21.3543,17.6258,20.6795,2380073.6833816,0
+RCI.US,D,20081007,000000,20.623,20.7839,19.2989,19.57,1829619.9605722,0
+RCI.US,D,20081008,000000,19.0015,20.0185,17.9407,19.0015,2491920.6681593,0
+RCI.US,D,20081009,000000,19.1761,19.6217,17.6892,18.1709,1795639.7276653,0
+RCI.US,D,20081010,000000,16.9627,17.6785,15.8804,16.7735,2254069.2938278,0
+RCI.US,D,20081013,000000,18.4175,19.023,16.8106,19.023,840708.21196588,0
+RCI.US,D,20081014,000000,19.8069,20.6533,16.8603,17.3215,2389959.4574064,0
+RCI.US,D,20081015,000000,16.9266,17.8724,16.8194,16.9998,1593168.5324531,0
+RCI.US,D,20081016,000000,17.3498,18.0616,16.1301,17.6823,2144884.7708581,0
+RCI.US,D,20081017,000000,17.4795,18.2898,16.833,17.8783,1473014.1745455,0
+RCI.US,D,20081020,000000,18.1582,18.2674,17.2397,18.2098,1406689.5433173,0
+RCI.US,D,20081021,000000,17.6258,18.1395,17.2357,17.3215,1107192.3323524,0
+RCI.US,D,20081022,000000,16.4918,16.9042,15.8014,16.169,957824.73787224,0
+RCI.US,D,20081023,000000,15.9652,16.6127,15.1316,16.4001,1659540.3413558,0
+RCI.US,D,20081024,000000,14.9298,16.169,14.7865,15.7907,1478802.6700944,0
+RCI.US,D,20081027,000000,15.8433,15.9585,14.5085,14.5329,1462333.5592644,0
+RCI.US,D,20081028,000000,15.7273,16.2909,14.7182,16.0744,1557926.8095525,0
+RCI.US,D,20081029,000000,16.5045,17.1879,15.9458,16.7423,1785117.0550338,0
+RCI.US,D,20081030,000000,17.6726,18.5686,17.2533,18.5267,1726716.2219295,0
+RCI.US,D,20081031,000000,18.4662,19.1088,17.8646,18.6662,2158964.2299111,0
+RCI.US,D,20081103,000000,18.8396,19.6324,18.8396,19.3759,1473228.5252842,0
+RCI.US,D,20081104,000000,19.8723,20.3383,19.686,20.1092,1200286.1914902,0
+RCI.US,D,20081105,000000,19.9951,20.6962,19.256,19.3292,1389448.1544666,0
+RCI.US,D,20081106,000000,19.4676,19.6255,17.9544,18.1863,1770715.5570718,0
+RCI.US,D,20081107,000000,18.2224,18.4789,17.3011,17.6151,1670894.7769019,0
+RCI.US,D,20081110,000000,18.2985,18.3804,17.5838,17.9222,1725736.7723814,0
+RCI.US,D,20081111,000000,17.5731,18.4175,17.3215,17.9592,1590146.0844761,0
+RCI.US,D,20081112,000000,17.5575,18.24,16.7083,17.2113,2322046.1692672,0
+RCI.US,D,20081113,000000,17.5438,18.7607,17.2036,18.7237,2691911.9586519,0
+RCI.US,D,20081114,000000,18.0694,18.7607,17.8305,18.2166,2252990.3609225,0
+RCI.US,D,20081117,000000,18.0841,18.2614,17.1305,17.2113,1777622.9839893,0
+RCI.US,D,20081118,000000,17.3283,17.5994,16.9695,17.5176,2016623.0321363,0
+RCI.US,D,20081119,000000,17.4327,18.2224,16.9042,16.9355,1909121.5214268,0
+RCI.US,D,20081120,000000,16.5921,17.1636,15.8014,15.8863,2244696.3206134,0
+RCI.US,D,20081121,000000,16.5921,17.3215,15.7966,17.0183,2517548.4014647,0
+RCI.US,D,20081124,000000,17.3283,18.5686,17.1245,18.198,2228329.7699456,0
+RCI.US,D,20081125,000000,18.5335,18.9401,18.0168,18.513,1937201.4682081,0
+RCI.US,D,20081126,000000,17.8832,18.203,17.5575,17.9592,1385626.7628268,0
+RCI.US,D,20081128,000000,17.5438,17.5438,16.8964,17.3771,1347996.413751,0
+RCI.US,D,20081201,000000,17.7487,18.1709,17.4444,17.7613,1470195.821291,0
+RCI.US,D,20081202,000000,17.6785,17.9856,16.8603,17.1879,1166317.2402012,0
+RCI.US,D,20081203,000000,17.1081,17.5799,16.6331,17.5106,1568862.7996372,0
+RCI.US,D,20081204,000000,17.7076,18.1445,17.0944,17.3157,882954.79393794,0
+RCI.US,D,20081205,000000,16.9188,17.6208,16.7834,17.3557,1046227.4951955,0
+RCI.US,D,20081208,000000,18.3151,18.6076,17.5644,18.0313,983787.84290775,0
+RCI.US,D,20081209,000000,17.8422,18.0948,17.6892,17.8724,1176961.9594256,0
+RCI.US,D,20081210,000000,18.395,18.395,17.5438,17.6892,895193.29808127,0
+RCI.US,D,20081211,000000,17.9407,18.2224,17.3108,17.4727,647082.83073484,0
+RCI.US,D,20081212,000000,17.1879,17.6208,16.7375,16.9695,1139845.4367617,0
+RCI.US,D,20081215,000000,17.3011,17.3108,16.5269,16.7784,780554.62569123,0
+RCI.US,D,20081216,000000,16.4772,17.5838,16.4772,17.5233,897953.19204337,0
+RCI.US,D,20081217,000000,17.4659,17.6258,17.0183,17.3557,789417.87489988,0
+RCI.US,D,20081218,000000,17.7661,17.9222,16.6869,17.0106,859498.25926414,0
+RCI.US,D,20081219,000000,16.952,17.5176,16.9355,17.4327,742103.79531848,0
+RCI.US,D,20081222,000000,17.4863,17.8569,17.4863,17.8422,745230.85466089,0
+RCI.US,D,20081223,000000,17.7009,18.4438,17.7009,18.1709,745521.09991965,0
+RCI.US,D,20081224,000000,18.281,18.4965,18.198,18.2166,239808.22222447,0
+RCI.US,D,20081226,000000,18.395,18.5198,18.0752,18.2985,229890.65454944,0
+RCI.US,D,20081229,000000,18.3883,18.5569,18.203,18.3706,764109.10369857,0
+RCI.US,D,20081230,000000,18.4302,19.4481,18.4097,19.2687,818556.24255398,0
+RCI.US,D,20081231,000000,19.4598,19.494,18.9878,19.2989,513928.97228097,0
+RCI.US,D,20090102,000000,19.3476,19.7903,19.1585,19.7718,453053.36246515,0
+RCI.US,D,20090105,000000,19.7718,20.0887,19.14,20.0536,2212718.0620708,0
+RCI.US,D,20090106,000000,19.9951,20.1033,18.7441,19.0298,3487570.6194156,0
+RCI.US,D,20090107,000000,18.6135,18.9606,17.927,18.2283,2142026.4191404,0
+RCI.US,D,20090108,000000,18.2674,18.356,17.7661,18.2224,822626.85538772,0
+RCI.US,D,20090109,000000,18.1923,18.1923,17.46,17.498,719657.47824137,0
+RCI.US,D,20090112,000000,17.2826,17.3966,17.0056,17.0944,747091.29600138,0
+RCI.US,D,20090113,000000,17.0056,17.0534,16.6331,16.8603,767854.60081844,0
+RCI.US,D,20090114,000000,16.5152,16.6195,16.2216,16.3153,569994.51049432,0
+RCI.US,D,20090115,000000,16.4167,17.0261,15.9458,17.0183,920458.99401451,0
+RCI.US,D,20090116,000000,17.4659,17.4659,16.6752,17.3011,805447.00263442,0
+RCI.US,D,20090120,000000,17.46,17.46,16.3942,16.4655,1040122.0887458,0
+RCI.US,D,20090121,000000,16.5747,17.4327,16.2734,17.4151,901937.65434094,0
+RCI.US,D,20090122,000000,17.0466,17.6395,16.9452,17.2894,1105783.1557251,0
+RCI.US,D,20090123,000000,16.8398,17.5926,16.7024,17.4863,764988.04428776,0
+RCI.US,D,20090126,000000,17.8061,17.9465,17.3635,17.7076,1027066.1801106,0
+RCI.US,D,20090127,000000,17.774,17.8061,17.3041,17.6892,1396589.4185537,0
+RCI.US,D,20090128,000000,18.1445,18.5754,17.9592,18.3298,1405938.8029306,0
+RCI.US,D,20090129,000000,18.3151,18.3706,17.812,17.9143,1295699.9614947,0
+RCI.US,D,20090130,000000,17.9066,18.1338,17.5994,18.0694,1482466.1190845,0
+RCI.US,D,20090202,000000,17.9787,18.1659,17.6082,18.0109,1695855.8691537,0
+RCI.US,D,20090203,000000,17.9719,18.3327,17.6785,18.2868,1205042.9318084,0
+RCI.US,D,20090204,000000,18.1582,18.9664,18.1445,18.3706,1401822.0380239,0
+RCI.US,D,20090205,000000,18.4789,18.4789,17.848,18.356,878121.13349817,0
+RCI.US,D,20090206,000000,18.5267,18.8017,18.0948,18.4223,739989.00477599,0
+RCI.US,D,20090209,000000,18.4223,18.6203,17.9465,18.203,910188.61938185,0
+RCI.US,D,20090210,000000,17.966,18.1191,17.3966,17.5438,919491.85168591,0
+RCI.US,D,20090211,000000,17.5731,17.7867,17.3283,17.5731,894790.23664422,0
+RCI.US,D,20090212,000000,17.4532,18.049,17.4532,18.0313,1083180.9472017,0
+RCI.US,D,20090213,000000,18.2868,18.5198,18.1863,18.198,922344.04979389,0
+RCI.US,D,20090217,000000,17.6258,17.6325,17.067,17.4327,1406296.7378964,0
+RCI.US,D,20090218,000000,16.5747,16.6752,15.5684,16.2022,2689175.653527,0
+RCI.US,D,20090219,000000,16.1057,16.3211,15.6757,15.701,1587408.7537497,0
+RCI.US,D,20090220,000000,15.393,15.938,15.393,15.6435,2327716.7206298,0
+RCI.US,D,20090223,000000,15.7273,15.7458,14.765,14.8069,1616321.4890472,0
+RCI.US,D,20090224,000000,14.9054,15.3432,14.6812,15.2505,1630433.7673521,0
+RCI.US,D,20090225,000000,15.0409,15.1901,14.5924,15.0156,1698807.5506189,0
+RCI.US,D,20090226,000000,15.2505,15.4798,15.0009,15.2769,1306284.1702233,0
+RCI.US,D,20090227,000000,15.079,15.3714,14.8479,15.0556,1892830.865279,0
+RCI.US,D,20090302,000000,14.3526,14.8342,13.8026,13.9938,1801750.2621232,0
+RCI.US,D,20090303,000000,14.334,14.334,13.5247,13.711,1866223.6824254,0
+RCI.US,D,20090304,000000,13.8466,13.8846,13.4497,13.6339,1914765.4071472,0
+RCI.US,D,20090305,000000,13.3278,13.4741,13.0968,13.1357,1905701.1400207,0
+RCI.US,D,20090306,000000,13.0772,13.513,12.8305,13.0968,1948054.3845614,0
+RCI.US,D,20090309,000000,12.8198,12.9885,12.5701,12.7243,1247415.6627799,0
+RCI.US,D,20090310,000000,13.1845,13.8329,13.008,13.7159,1227662.5755594,0
+RCI.US,D,20090311,000000,13.3015,13.9625,13.3015,13.5189,1096545.5619249,0
+RCI.US,D,20090312,000000,13.1172,14.1049,13.1172,14.0327,931142.68610042,0
+RCI.US,D,20090313,000000,14.0845,14.4568,13.9411,14.2892,888206.89983905,0
+RCI.US,D,20090316,000000,14.5261,15.2505,14.3389,14.7045,1568970.4878075,0
+RCI.US,D,20090317,000000,14.6167,15.0341,14.3935,15.0341,1100682.838864,0
+RCI.US,D,20090318,000000,15.0556,15.625,14.9248,15.4524,1447974.1109688,0
+RCI.US,D,20090319,000000,15.8512,15.8804,15.3559,15.5363,1063901.6879302,0
+RCI.US,D,20090320,000000,15.5206,15.7069,15.388,15.4524,760366.68338355,0
+RCI.US,D,20090323,000000,15.547,15.9048,15.5206,15.9048,1191342.9453551,0
+RCI.US,D,20090324,000000,15.7752,16.2343,15.7537,15.9945,1208109.4806552,0
+RCI.US,D,20090325,000000,16.1057,16.2343,15.6932,15.9652,1438976.5079478,0
+RCI.US,D,20090326,000000,15.9945,16.0463,15.5206,15.8219,1279253.4139004,0
+RCI.US,D,20090327,000000,15.1034,15.5684,15.1034,15.4952,878495.47808984,0
+RCI.US,D,20090330,000000,14.887,15.0409,14.4374,14.9298,900654.62671309,0
+RCI.US,D,20090331,000000,15.2555,15.3179,14.5641,14.649,1571050.4078948,0
+RCI.US,D,20090401,000000,14.6109,15.1667,14.6109,15.1433,915640.71759907,0
+RCI.US,D,20090402,000000,15.4398,15.6435,15.1316,15.2349,1008610.4789407,0
+RCI.US,D,20090403,000000,15.0897,15.1999,14.765,15.0263,1535577.9246293,0
+RCI.US,D,20090406,000000,14.9298,15.079,14.5846,15.0009,1136587.1004118,0
+RCI.US,D,20090407,000000,14.6812,14.9004,14.6109,14.7124,590230.65607819,0
+RCI.US,D,20090408,000000,14.6812,14.8137,14.5641,14.725,511196.76956264,0
+RCI.US,D,20090409,000000,14.8206,14.8206,13.8026,14.1731,1455265.1128925,0
+RCI.US,D,20090413,000000,14.0289,14.3526,14.0289,14.219,667284.1058636,0
+RCI.US,D,20090414,000000,14.1946,14.296,13.9771,14.0396,876890.41155298,0
+RCI.US,D,20090415,000000,14.1409,14.7982,14.1302,14.7387,1126921.8307355,0
+RCI.US,D,20090416,000000,14.7572,15.079,14.6353,14.7913,872632.11362261,0
+RCI.US,D,20090417,000000,14.801,14.8606,14.5641,14.6167,394193.05983458,0
+RCI.US,D,20090420,000000,14.4374,14.4648,14.1946,14.2706,616298.37247904,0
+RCI.US,D,20090421,000000,14.1731,14.6217,14.1478,14.5261,1053549.2651679,0
+RCI.US,D,20090422,000000,14.4568,14.881,14.3603,14.4306,971527.80113036,0
+RCI.US,D,20090423,000000,14.5846,15.1531,14.5329,15.0663,1224418.5976323,0
+RCI.US,D,20090424,000000,15.2135,15.6757,15.1745,15.3363,923017.87005889,0
+RCI.US,D,20090427,000000,15.2271,15.6026,15.1472,15.2135,668861.4811567,0
+RCI.US,D,20090428,000000,15.1433,15.664,15.1267,15.4699,811461.13053994,0
+RCI.US,D,20090429,000000,14.8479,15.8687,14.8479,15.7069,585937.48769271,0
+RCI.US,D,20090430,000000,15.7156,16.0677,15.7156,15.7752,1001590.235845,0
+RCI.US,D,20090501,000000,17.0106,17.0106,15.8219,16.1817,573497.96563165,0
+RCI.US,D,20090504,000000,16.2081,16.833,16.2081,16.8272,558706.73905365,0
+RCI.US,D,20090505,000000,16.6127,16.9042,16.4918,16.6458,571421.12234913,0
+RCI.US,D,20090506,000000,16.6869,16.9403,16.5981,16.9266,587237.95054812,0
+RCI.US,D,20090507,000000,16.9588,17.032,16.7834,16.796,798325.22497823,0
+RCI.US,D,20090508,000000,17.0875,17.2357,16.563,16.7239,845119.32453777,0
+RCI.US,D,20090511,000000,16.5804,16.9774,16.5103,16.875,509580.42140795,0
+RCI.US,D,20090512,000000,17.0807,17.0807,16.6869,16.9774,705406.74371763,0
+RCI.US,D,20090513,000000,16.6048,16.875,15.9945,16.0346,848218.69263643,0
+RCI.US,D,20090514,000000,16.2022,16.5804,16.1622,16.3368,678595.46614156,0
+RCI.US,D,20090515,000000,16.3767,16.5406,16.0149,16.0852,456562.97121219,0
+RCI.US,D,20090518,000000,16.2841,16.6254,16.2216,16.6254,269398.88019343,0
+RCI.US,D,20090519,000000,16.5269,16.6127,16.3211,16.3211,431336.24814056,0
+RCI.US,D,20090520,000000,16.6809,17.3635,16.6195,17.2289,1377140.9350148,0
+RCI.US,D,20090521,000000,17.1207,17.2289,16.8535,17.1529,463244.76577297,0
+RCI.US,D,20090522,000000,17.3362,18.0948,17.3362,18.006,946214.92752257,0
+RCI.US,D,20090526,000000,18.2567,18.9664,18.1065,18.7237,1222706.8685268,0
+RCI.US,D,20090527,000000,18.7744,18.8514,18.3706,18.4175,882018.41965795,0
+RCI.US,D,20090528,000000,18.5871,18.8913,18.4789,18.7607,799791.83529625,0
+RCI.US,D,20090529,000000,19.0015,19.1897,18.7811,19.1546,858361.89266808,0
+RCI.US,D,20090601,000000,19.3419,19.4871,19.14,19.2122,547323.58666221,0
+RCI.US,D,20090602,000000,19.3476,19.609,19.2774,19.3476,704795.48515152,0
+RCI.US,D,20090603,000000,19.1702,19.3419,18.8445,18.9343,770165.28127054,0
+RCI.US,D,20090604,000000,19.0435,19.1459,18.8075,19.0298,341750.9721482,0
+RCI.US,D,20090605,000000,18.905,18.9527,18.6602,18.7237,631179.85199969,0
+RCI.US,D,20090608,000000,18.6836,18.6836,18.2674,18.5511,623176.05694944,0
+RCI.US,D,20090609,000000,18.8913,18.9226,18.5823,18.7023,878081.13503495,0
+RCI.US,D,20090610,000000,18.7744,18.8192,18.0694,18.3706,882734.28958942,0
+RCI.US,D,20090611,000000,18.6076,18.6076,18.0372,18.1395,1476629.4202595,0
+RCI.US,D,20090612,000000,18.0372,18.0372,17.729,17.8724,797829.85939528,0
+RCI.US,D,20090615,000000,17.6462,17.7867,17.0106,17.1382,893601.56436549,0
+RCI.US,D,20090616,000000,17.3108,17.4327,16.9188,17.0944,550402.44272844,0
+RCI.US,D,20090617,000000,17.073,17.2533,16.7834,17.1207,533009.26483797,0
+RCI.US,D,20090618,000000,17.1128,17.1128,16.6127,16.8106,713169.52238694,0
+RCI.US,D,20090619,000000,16.9452,17.0261,16.6518,16.7735,579183.90101845,0
+RCI.US,D,20090622,000000,16.5406,16.5406,16.0803,16.1057,640981.52669154,0
+RCI.US,D,20090623,000000,16.1817,16.3767,16.0744,16.3767,1018629.5811763,0
+RCI.US,D,20090624,000000,16.5269,16.8827,16.5269,16.753,449777.59088768,0
+RCI.US,D,20090625,000000,16.7619,16.7834,16.5269,16.7834,293707.68981427,0
+RCI.US,D,20090626,000000,16.7667,17.032,16.716,16.8194,367172.55952782,0
+RCI.US,D,20090629,000000,16.8603,17.0875,16.833,16.9355,339711.05052404,0
+RCI.US,D,20090630,000000,16.952,17.0261,16.4167,16.52,597033.47163025,0
+RCI.US,D,20090701,000000,16.6127,16.6946,16.5103,16.6195,220461.27324601,0
+RCI.US,D,20090702,000000,16.5981,16.9042,16.4167,16.52,451054.46490583,0
+RCI.US,D,20090706,000000,16.363,16.6254,16.0852,16.3153,356690.91096125,0
+RCI.US,D,20090707,000000,16.3513,16.4849,15.9253,15.9458,436819.1144064,0
+RCI.US,D,20090708,000000,15.9126,16.1203,15.5284,15.6757,472142.88543674,0
+RCI.US,D,20090709,000000,15.7332,16.3153,15.701,16.2022,675332.00178355,0
+RCI.US,D,20090710,000000,16.1057,16.5687,16.0803,16.5152,623646.80809347,0
+RCI.US,D,20090713,000000,16.4849,16.796,16.3699,16.7784,397164.2277306,0
+RCI.US,D,20090714,000000,16.9695,17.0349,16.796,16.9627,489862.20464269,0
+RCI.US,D,20090715,000000,17.2397,17.5731,17.2397,17.4727,384590.35185719,0
+RCI.US,D,20090716,000000,17.4727,17.5039,17.2289,17.3557,631016.78134195,0
+RCI.US,D,20090717,000000,17.2737,17.6599,17.2737,17.6258,380199.75131771,0
+RCI.US,D,20090720,000000,17.7661,18.0547,17.7447,17.9992,408356.61822053,0
+RCI.US,D,20090721,000000,18.2098,18.594,18.0694,18.1659,767280.26391068,0
+RCI.US,D,20090722,000000,18.1133,18.2898,17.8832,17.9856,449262.73887395,0
+RCI.US,D,20090723,000000,17.8909,18.5267,17.8909,18.4965,440034.37548822,0
+RCI.US,D,20090724,000000,18.5198,18.7304,18.3706,18.4886,465208.79287719,0
+RCI.US,D,20090727,000000,18.3298,18.4789,18.1191,18.2985,367506.90565628,0
+RCI.US,D,20090728,000000,17.5673,17.6082,16.9588,17.5176,1122360.980327,0
+RCI.US,D,20090729,000000,16.952,17.5106,16.952,17.2397,480298.4695269,0
+RCI.US,D,20090730,000000,17.4659,17.9407,17.4327,17.927,572174.93954056,0
+RCI.US,D,20090731,000000,17.8188,18.0372,17.774,17.8646,387794.33132119,0
+RCI.US,D,20090803,000000,17.8724,17.966,17.6082,17.6462,606434.13608829,0
+RCI.US,D,20090804,000000,17.8305,17.9465,17.4034,17.6151,515110.46534835,0
+RCI.US,D,20090805,000000,17.6462,17.6462,17.2894,17.3362,374385.61572828,0
+RCI.US,D,20090806,000000,17.344,17.4034,17.0349,17.0593,365649.54112064,0
+RCI.US,D,20090807,000000,17.0875,17.3041,16.9695,17.1879,449234.02202856,0
+RCI.US,D,20090810,000000,17.1822,17.1822,16.9842,17.0261,197469.33610652,0
+RCI.US,D,20090811,000000,16.9774,17.0534,16.7667,17.0056,344839.05862903,0
+RCI.US,D,20090812,000000,17.0534,17.6785,16.9588,17.535,533543.6032825,0
+RCI.US,D,20090813,000000,17.535,18.1133,17.535,18.0168,421896.61082092,0
+RCI.US,D,20090814,000000,17.9407,18.2224,17.7817,18.0313,444767.52696912,0
+RCI.US,D,20090817,000000,17.4727,17.6325,17.4034,17.5039,292240.05389462,0
+RCI.US,D,20090818,000000,17.5039,17.6151,17.4532,17.5673,229491.69551887,0
+RCI.US,D,20090819,000000,17.3215,17.5799,17.2533,17.4795,333290.78437661,0
+RCI.US,D,20090820,000000,17.3557,17.5644,17.3557,17.4795,161147.65469896,0
+RCI.US,D,20090821,000000,17.4863,17.7924,17.4863,17.6208,227875.34736419,0
+RCI.US,D,20090824,000000,17.6462,17.8724,17.5438,17.5799,223069.37816819,0
+RCI.US,D,20090825,000000,17.7613,17.7867,17.5106,17.5176,163785.50206816,0
+RCI.US,D,20090826,000000,17.4034,17.4727,17.266,17.4151,271416.23858193,0
+RCI.US,D,20090827,000000,17.4151,17.42,17.1128,17.3966,271848.01686437,0
+RCI.US,D,20090828,000000,17.5575,17.8188,17.535,17.7076,372377.48775438,0
+RCI.US,D,20090831,000000,17.498,17.7233,17.2211,17.6648,480011.30107301,0
+RCI.US,D,20090901,000000,17.3215,17.5994,17.1207,17.2357,838944.17717776,0
+RCI.US,D,20090902,000000,17.2036,17.8783,17.2036,17.5838,1182525.8482195,0
+RCI.US,D,20090903,000000,17.6258,17.7993,17.5303,17.6258,776003.00569725,0
+RCI.US,D,20090904,000000,17.4922,18.2283,17.4922,18.1863,375300.45237422,0
+RCI.US,D,20090908,000000,18.436,18.5569,17.8266,17.9719,459426.45093801,0
+RCI.US,D,20090909,000000,17.9992,18.1522,17.8188,18.0313,581876.10527356,0
+RCI.US,D,20090910,000000,17.8959,18.1582,17.7867,18.1522,436237.5982873,0
+RCI.US,D,20090911,000000,18.4965,18.4965,18.0841,18.2898,392505.94516803,0
+RCI.US,D,20090914,000000,18.1191,18.513,18.0752,18.1582,307538.95327502,0
+RCI.US,D,20090915,000000,18.2166,18.3512,17.8363,18.1709,392620.81254959,0
+RCI.US,D,20090916,000000,18.2098,18.4886,18.1133,18.4487,1848864.3493884,0
+RCI.US,D,20090917,000000,18.5198,18.7928,18.2898,18.3327,421068.95031277,0
+RCI.US,D,20090918,000000,18.4175,18.5043,18.3209,18.4545,281329.70385048,0
+RCI.US,D,20090921,000000,18.1863,18.1863,17.6726,17.7487,500478.20702161,0
+RCI.US,D,20090922,000000,17.9329,18.1659,17.8188,17.9465,322262.49014604,0
+RCI.US,D,20090923,000000,17.9465,18.1006,17.7233,17.7447,371678.02744886,0
+RCI.US,D,20090924,000000,17.8305,17.8646,17.4093,17.4327,416847.57404075,0
+RCI.US,D,20090925,000000,17.42,17.7155,17.3215,17.4093,756245.81607039,0
+RCI.US,D,20090928,000000,17.4327,17.8266,17.344,17.6531,533670.77788351,0
+RCI.US,D,20090929,000000,17.6462,18.0109,17.5731,17.9066,404196.77804577,0
+RCI.US,D,20090930,000000,18.0109,18.1923,17.8363,18.0948,455166.1018044,0
+RCI.US,D,20091001,000000,18.1776,18.2224,17.1822,17.2211,915423.29005542,0
+RCI.US,D,20091002,000000,17.0875,17.3362,16.9266,17.2357,457211.15143666,0
+RCI.US,D,20091005,000000,17.3215,17.4366,17.1705,17.3702,267980.47315159,0
+RCI.US,D,20091006,000000,17.3917,17.3917,16.9403,17.0261,748959.94215484,0
+RCI.US,D,20091007,000000,16.9355,17.0534,16.7619,17.032,493084.64493584,0
+RCI.US,D,20091008,000000,17.1597,17.5176,17.1597,17.3966,759790.29527256,0
+RCI.US,D,20091009,000000,17.4863,17.535,17.3498,17.535,342815.5466308,0
+RCI.US,D,20091012,000000,17.5303,17.6949,17.2591,17.4268,178280.32977769,0
+RCI.US,D,20091013,000000,17.535,17.5994,17.1822,17.4444,466361.56909918,0
+RCI.US,D,20091014,000000,17.6823,17.7447,17.147,17.2397,934565.11870968,0
+RCI.US,D,20091015,000000,17.0106,17.344,17.0106,17.1958,424379.59234534,0
+RCI.US,D,20091016,000000,17.1705,17.2737,16.9266,17.1636,378553.66071602,0
+RCI.US,D,20091019,000000,17.344,17.344,17.1305,17.1958,1093838.999247,0
+RCI.US,D,20091020,000000,17.1305,17.3215,17.0466,17.2533,1814536.4375321,0
+RCI.US,D,20091021,000000,17.2533,17.9592,17.2533,17.5994,898657.78035699,0
+RCI.US,D,20091022,000000,17.6892,17.9026,17.5799,17.8959,377818.30435377,0
+RCI.US,D,20091023,000000,18.049,18.049,17.5438,17.6325,305645.69268267,0
+RCI.US,D,20091026,000000,17.5507,17.8422,17.1822,17.4327,562092.25000455,0
+RCI.US,D,20091027,000000,18.0616,18.4731,17.8832,18.2985,870914.23090744,0
+RCI.US,D,20091028,000000,18.513,18.5335,17.7613,18.0168,1165721.3656594,0
+RCI.US,D,20091029,000000,18.2567,18.7744,18.1191,18.6008,1127619.2398378,0
+RCI.US,D,20091030,000000,19.1585,19.8069,18.6973,18.7881,1810158.1442122,0
+RCI.US,D,20091102,000000,18.7744,19.1702,18.6525,19.14,1052252.904719,0
+RCI.US,D,20091103,000000,18.9733,19.3222,18.9606,19.3068,683037.3467621,0
+RCI.US,D,20091104,000000,19.3516,19.5476,19.2511,19.3575,598337.01129054,0
+RCI.US,D,20091105,000000,19.3633,19.4287,19.2511,19.3516,668496.36697962,0
+RCI.US,D,20091106,000000,19.2384,19.2774,19.0561,19.2053,564112.68519791,0
+RCI.US,D,20091109,000000,19.3516,19.7796,19.3516,19.724,470922.41950775,0
+RCI.US,D,20091110,000000,19.647,19.7718,19.5192,19.6217,685323.4127753,0
+RCI.US,D,20091111,000000,19.8166,20.0185,19.5983,19.7299,408237.64843249,0
+RCI.US,D,20091112,000000,19.6031,19.8536,19.5339,19.6031,263581.66779915,0
+RCI.US,D,20091113,000000,19.6548,20.0058,19.6031,19.918,469834.25618787,0
+RCI.US,D,20091116,000000,20.077,20.4544,19.9629,20.429,448523.28010521,0
+RCI.US,D,20091117,000000,20.3256,20.7761,20.1277,20.2838,655647.62987177,0
+RCI.US,D,20091118,000000,20.1755,20.2574,19.918,20.0389,271000.86992543,0
+RCI.US,D,20091119,000000,19.923,19.923,19.5436,19.8312,605138.80124099,0
+RCI.US,D,20091120,000000,19.6217,19.7065,18.9226,19.1849,944960.6167401,0
+RCI.US,D,20091123,000000,19.4559,19.7641,19.4287,19.5065,520431.28655808,0
+RCI.US,D,20091124,000000,19.6217,19.6217,19.2774,19.3983,590472.69806075,0
+RCI.US,D,20091125,000000,19.5915,20.1755,19.5262,20.0887,389894.76344098,0
+RCI.US,D,20091127,000000,19.3222,19.5065,18.946,19.3759,231646.48452458,0
+RCI.US,D,20091130,000000,19.4813,19.6324,19.3419,19.418,620362.83170305,0
+RCI.US,D,20091201,000000,19.5768,20.1755,19.4988,20.155,624773.94427495,0
+RCI.US,D,20091202,000000,20.1404,20.3139,19.9414,20.0955,515097.13252728,0
+RCI.US,D,20091203,000000,19.918,20.3188,19.8859,19.9951,501875.07642941,0
+RCI.US,D,20091204,000000,20.2115,20.5129,19.9951,20.0244,420344.87556835,0
+RCI.US,D,20091207,000000,19.9951,20.7761,19.9951,20.5129,590455.26283319,0
+RCI.US,D,20091208,000000,20.3452,20.5646,20.1813,20.2574,552928.49952096,0
+RCI.US,D,20091209,000000,20.2057,20.6533,19.9951,20.5703,649018.14099367,0
+RCI.US,D,20091210,000000,20.2711,20.6533,20.2057,20.3139,624032.43430297,0
+RCI.US,D,20091211,000000,19.9824,19.9824,18.7237,18.8124,2300757.7564203,0
+RCI.US,D,20091214,000000,18.8124,18.8124,18.1522,18.2224,1679191.8940158,0
+RCI.US,D,20091215,000000,18.2283,18.7928,18.049,18.4662,1189532.758494,0
+RCI.US,D,20091216,000000,18.6525,18.946,18.395,18.4662,898915.20636387,0
+RCI.US,D,20091217,000000,18.4662,18.6135,18.2898,18.4731,1884348.1142717,0
+RCI.US,D,20091218,000000,18.4097,18.9226,18.3395,18.8699,1213015.95881,0
+RCI.US,D,20091221,000000,19.0298,19.6158,18.9401,19.1849,769581.71394819,0
+RCI.US,D,20091222,000000,19.1292,19.5378,19.103,19.3419,568378.16233963,0
+RCI.US,D,20091223,000000,19.4871,19.8128,19.3906,19.5983,528938.65200424,0
+RCI.US,D,20091224,000000,19.5768,19.8011,19.5651,19.6684,146524.62678679,0
+RCI.US,D,20091228,000000,19.8536,19.8723,19.6548,19.7065,169221.19065944,0
+RCI.US,D,20091229,000000,19.8166,20.0887,19.724,19.7796,712595.18547919,0
+RCI.US,D,20091230,000000,19.609,19.9414,19.4744,19.8069,378385.46205017,0
+RCI.US,D,20091231,000000,19.879,20.1686,19.7962,19.8917,362450.68966476,0
+RCI.US,D,20100104,000000,20.1277,20.3032,19.4559,19.5983,1305340.616732,0
+RCI.US,D,20100105,000000,19.6918,19.8723,19.1292,19.2638,1726190.088298,0
+RCI.US,D,20100106,000000,19.3692,19.3837,19.0688,19.3222,1218695.7405871,0
+RCI.US,D,20100107,000000,19.2989,19.3369,19.0015,19.2122,817360.3910639,0
+RCI.US,D,20100108,000000,19.3222,19.5436,19.1546,19.4598,1268692.794009,0
+RCI.US,D,20100111,000000,19.4988,19.8859,19.494,19.8469,739950.03191438,0
+RCI.US,D,20100112,000000,19.8312,20.0058,19.5651,19.6382,868302.02357877,0
+RCI.US,D,20100113,000000,19.6031,20.0536,19.5836,19.9414,676272.47847,0
+RCI.US,D,20100114,000000,19.9755,19.9951,19.686,19.724,499557.21676596,0
+RCI.US,D,20100115,000000,19.7641,19.8392,19.5768,19.7347,864162.69543642,0
+RCI.US,D,20100119,000000,19.5768,19.8536,19.4598,19.8312,715052.52696309,0
+RCI.US,D,20100120,000000,19.686,19.686,19.418,19.609,624130.89205858,0
+RCI.US,D,20100121,000000,19.5378,20.0887,19.5378,19.923,1085810.5897579,0
+RCI.US,D,20100122,000000,19.8606,19.8723,19.5476,19.5651,929727.35586345,0
+RCI.US,D,20100125,000000,19.7407,19.8245,19.2843,19.7123,878073.95582362,0
+RCI.US,D,20100126,000000,19.5065,19.8245,19.418,19.724,1204317.8314624,0
+RCI.US,D,20100127,000000,19.5768,20.1033,19.5339,20.0459,937806.01983202,0
+RCI.US,D,20100128,000000,20.2915,20.4544,20.2115,20.2115,1113972.5846688,0
+RCI.US,D,20100129,000000,20.2223,20.3032,19.8723,20.0604,1124375.2619106,0
+RCI.US,D,20100201,000000,20.1482,20.392,19.9873,20.3032,995081.76795815,0
+RCI.US,D,20100202,000000,19.9414,20.3188,19.5983,20.2359,2179156.2746252,0
+RCI.US,D,20100203,000000,20.2301,20.2711,19.7347,19.9551,1021575.1090318,0
+RCI.US,D,20100204,000000,19.7484,20.0185,19.6324,19.7855,1510874.2583845,0
+RCI.US,D,20100205,000000,19.8128,19.9755,19.418,19.8606,908552.78479637,0
+RCI.US,D,20100208,000000,19.9103,20.0389,19.8011,19.8245,446870.01029215,0
+RCI.US,D,20100209,000000,19.9629,20.2651,19.7484,20.0643,586829.76110297,0
+RCI.US,D,20100210,000000,20.0643,20.3607,19.9414,20.3383,564852.14396665,0
+RCI.US,D,20100211,000000,20.2915,20.9291,20.2574,20.8785,656401.44706322,0
+RCI.US,D,20100212,000000,20.7965,21.2002,20.6962,21.1418,784714.46586599,0
+RCI.US,D,20100216,000000,21.3855,21.4879,20.9634,21.1847,749752.73220786,0
+RCI.US,D,20100217,000000,21.1778,21.4118,20.0459,20.1988,2290479.1769746,0
+RCI.US,D,20100218,000000,20.4241,20.7059,20.2359,20.6162,1122406.1067982,0
+RCI.US,D,20100219,000000,20.6484,20.9565,20.5285,20.893,864699.08508421,0
+RCI.US,D,20100222,000000,20.8697,21.053,20.7965,20.897,393780.76798294,0
+RCI.US,D,20100223,000000,20.897,20.936,20.6035,20.7302,825937.49742029,0
+RCI.US,D,20100224,000000,20.7254,21.0579,20.7254,20.8853,848256.63989641,0
+RCI.US,D,20100225,000000,20.4895,20.9244,20.392,20.9038,1020297.209412,0
+RCI.US,D,20100226,000000,20.9634,21.3026,20.8404,21.1935,1439784.6820251,0
+RCI.US,D,20100301,000000,21.3279,21.7911,21.2987,21.7667,1326454.6773035,0
+RCI.US,D,20100302,000000,21.8145,22.0232,21.6311,21.6858,908330.22924461,0
+RCI.US,D,20100303,000000,21.6371,21.7735,21.1935,21.2919,1124406.0299592,0
+RCI.US,D,20100304,000000,21.1847,21.1935,20.9117,21.0579,1052055.9892077,0
+RCI.US,D,20100305,000000,21.2987,21.5834,21.2002,21.3913,695013.29689046,0
+RCI.US,D,20100308,000000,21.5083,21.6107,20.9838,20.9838,1206792.6081738,0
+RCI.US,D,20100309,000000,21.0139,21.5834,20.9701,21.4879,941209.9916121,0
+RCI.US,D,20100310,000000,21.5951,22.07,21.5786,21.9578,1212442.6475039,0
+RCI.US,D,20100311,000000,21.9939,22.1324,21.7911,22.1138,530762.17168637,0
+RCI.US,D,20100312,000000,22.2465,22.5623,21.6663,21.8818,943811.94292457,0
+RCI.US,D,20100315,000000,21.7785,22.0777,21.7785,22.0407,667696.39771524,0
+RCI.US,D,20100316,000000,22.1742,22.4385,22.0603,22.3011,727896.13606283,0
+RCI.US,D,20100317,000000,22.3011,22.8548,22.3011,22.6892,738891.61104152,0
+RCI.US,D,20100318,000000,22.7797,22.8305,22.4571,22.5566,469272.22649957,0
+RCI.US,D,20100319,000000,22.6715,22.7399,22.2845,22.3478,678048.82047757,0
+RCI.US,D,20100322,000000,22.1061,22.4648,21.952,22.2563,1012143.676525,0
+RCI.US,D,20100323,000000,22.2563,22.3937,22.1948,22.3254,380575.121511,0
+RCI.US,D,20100324,000000,22.1685,22.2152,21.5152,21.6508,883160.93986375,0
+RCI.US,D,20100325,000000,21.835,21.9862,21.6761,21.8623,608768.40537769,0
+RCI.US,D,20100326,000000,21.9755,21.9755,21.3757,21.5083,832067.51830899,0
+RCI.US,D,20100329,000000,21.7122,21.7735,21.5727,21.7609,665845.18678935,0
+RCI.US,D,20100330,000000,21.835,22.07,21.7394,21.8877,628763.53458063,0
+RCI.US,D,20100331,000000,21.8691,22.1685,21.7667,21.8994,631867.00508576,0
+RCI.US,D,20100401,000000,21.9939,22.2152,21.7189,21.8067,740726.41234148,0
+RCI.US,D,20100405,000000,21.9393,21.9578,21.7189,21.9325,734360.50307997,0
+RCI.US,D,20100406,000000,21.9461,22.0407,21.754,21.7785,566580.28269802,0
+RCI.US,D,20100407,000000,21.6907,21.9052,21.4625,21.6809,594584.33495932,0
+RCI.US,D,20100408,000000,21.7336,21.875,21.2715,21.6809,600749.22630312,0
+RCI.US,D,20100409,000000,21.6107,21.6712,21.3855,21.6508,1018438.8192747,0
+RCI.US,D,20100412,000000,21.6575,21.9578,21.6107,21.8496,525247.51177028,0
+RCI.US,D,20100413,000000,21.8623,21.9247,21.5883,21.7911,849962.21539211,0
+RCI.US,D,20100414,000000,21.8994,22.0309,21.7667,21.9812,1019839.7910889,0
+RCI.US,D,20100415,000000,21.8925,22.3254,21.8496,22.2932,956939.64367332,0
+RCI.US,D,20100416,000000,22.3254,22.4512,21.796,21.8994,1343036.6043118,0
+RCI.US,D,20100419,000000,21.7843,22.1197,21.6809,22.1138,1045395.7322809,0
+RCI.US,D,20100420,000000,22.343,22.4268,22.1742,22.2016,1223110.9555655,0
+RCI.US,D,20100421,000000,22.2845,22.3361,22.064,22.2104,1161949.2028974,0
+RCI.US,D,20100422,000000,22.0086,22.6111,22.0086,22.5663,954499.73741698,0
+RCI.US,D,20100423,000000,22.5702,22.7671,22.4795,22.6044,1199280.0763,0
+RCI.US,D,20100426,000000,22.4746,22.7525,22.4746,22.6949,681115.36932434,0
+RCI.US,D,20100427,000000,22.6832,23.2342,22.4571,22.5087,2012348.3245801,0
+RCI.US,D,20100428,000000,22.8051,23.0937,22.1255,22.3293,1710198.9078233,0
+RCI.US,D,20100429,000000,22.5663,23.0616,22.4648,22.9134,1267666.1667865,0
+RCI.US,D,20100430,000000,23.0099,23.1298,22.6424,22.849,1305855.4687458,0
+RCI.US,D,20100503,000000,23.0411,23.6134,23.0041,23.3814,924701.90792056,0
+RCI.US,D,20100504,000000,23.2741,23.2741,22.7525,22.9826,920712.3176149,0
+RCI.US,D,20100505,000000,22.7984,22.7984,22.2152,22.5419,1125560.8573845,0
+RCI.US,D,20100506,000000,22.0837,22.6648,20.5646,22.0027,1459181.885483,0
+RCI.US,D,20100507,000000,22.2348,22.379,21.5279,22.0837,1776496.8734094,0
+RCI.US,D,20100510,000000,22.8802,23.2079,22.1948,22.4746,1173451.3250769,0
+RCI.US,D,20100511,000000,22.4084,22.9338,22.4084,22.6579,949824.01962685,0
+RCI.US,D,20100512,000000,22.6044,22.9007,22.4892,22.7984,680071.30687417,0
+RCI.US,D,20100513,000000,22.8364,23.3775,22.771,23.1708,847797.1703702,0
+RCI.US,D,20100514,000000,23.0616,23.0616,22.6111,22.8129,785196.49862786,0
+RCI.US,D,20100517,000000,22.8364,23.0567,22.2845,22.6949,834111.54233963,0
+RCI.US,D,20100518,000000,22.9465,23.2917,22.5039,22.5566,840952.30515168,0
+RCI.US,D,20100519,000000,22.4892,22.7399,22.0983,22.536,811193.44851686,0
+RCI.US,D,20100520,000000,21.9393,22.07,21.2578,21.2987,1380923.353793,0
+RCI.US,D,20100521,000000,20.893,21.8428,20.6581,21.8067,1129807.873697,0
+RCI.US,D,20100524,000000,21.7258,21.8574,21.5552,21.5649,362585.04347711,0
+RCI.US,D,20100525,000000,21.0383,21.602,20.5285,21.5951,1380947.9682319,0
+RCI.US,D,20100526,000000,21.6985,21.9862,21.1574,21.1778,1448549.4734782,0
+RCI.US,D,20100527,000000,21.56,22.0904,21.5552,21.9111,992634.68249046,0
+RCI.US,D,20100528,000000,21.7843,22.2152,21.6858,21.835,796756.05449809,0
+RCI.US,D,20100601,000000,21.8145,22.4892,21.6311,21.8067,914758.70020501,0
+RCI.US,D,20100602,000000,22.0983,22.7914,22.064,22.7797,976924.51686005,0
+RCI.US,D,20100603,000000,22.7652,23.0168,22.618,22.9543,840276.43368343,0
+RCI.US,D,20100604,000000,22.5497,22.6258,21.8994,21.9939,1124801.9121849,0
+RCI.US,D,20100607,000000,22.1255,22.3673,21.9461,21.9755,861722.78918008,0
+RCI.US,D,20100608,000000,22.0837,22.1138,21.6107,21.9461,1058311.1334941,0
+RCI.US,D,20100609,000000,22.1742,22.6715,22.1451,22.3478,805516.74354465,0
+RCI.US,D,20100610,000000,22.5847,23.0567,22.5419,23.0567,561008.18909116,0
+RCI.US,D,20100611,000000,22.7797,22.9465,22.6424,22.9416,520673.32854063,0
+RCI.US,D,20100614,000000,23.201,23.4184,23.0099,23.0616,674151.53431779,0
+RCI.US,D,20100615,000000,23.3238,23.5579,23.2273,23.5238,662545.8263746,0
+RCI.US,D,20100616,000000,23.5433,23.6134,23.2273,23.4721,613801.03253191,0
+RCI.US,D,20100617,000000,23.6066,23.6066,23.2878,23.4682,636980.65476804,0
+RCI.US,D,20100618,000000,23.3697,23.5852,23.3629,23.4896,657345.00055453,0
+RCI.US,D,20100621,000000,23.7801,23.7977,23.2273,23.3775,941803.81495067,0
+RCI.US,D,20100622,000000,23.5286,23.6505,23.1562,23.1639,802353.78814549,0
+RCI.US,D,20100623,000000,23.1016,23.201,22.9086,23.0713,657309.10449779,0
+RCI.US,D,20100624,000000,23.0937,23.0937,22.5994,22.6648,862718.64835406,0
+RCI.US,D,20100625,000000,22.6648,22.8548,22.4385,22.5663,671368.05151841,0
+RCI.US,D,20100628,000000,22.4698,22.579,22.1538,22.4571,1293175.9559055,0
+RCI.US,D,20100629,000000,22.2152,22.2152,21.2919,21.3991,1424838.5896024,0
+RCI.US,D,20100630,000000,21.2743,21.3104,20.8541,21.0169,1321602.5560345,0
+RCI.US,D,20100701,000000,20.936,21.1037,20.392,20.9935,1528715.6241833,0
+RCI.US,D,20100702,000000,21.3085,21.4371,20.6795,20.9117,742177.63863519,0
+RCI.US,D,20100706,000000,21.1935,21.3339,20.7517,20.9838,825966.21426569,0
+RCI.US,D,20100707,000000,20.9291,21.56,20.8697,21.5279,881431.77553076,0
+RCI.US,D,20100708,000000,21.796,21.8496,21.5834,21.8145,708512.26542601,0
+RCI.US,D,20100709,000000,22.0603,22.2221,21.8067,21.9052,677709.34634102,0
+RCI.US,D,20100712,000000,21.8067,22.0086,21.5483,21.8877,448728.4004294,0
+RCI.US,D,20100713,000000,22.149,22.5927,22.1061,22.4892,751455.23089873,0
+RCI.US,D,20100714,000000,22.5039,22.6715,22.3937,22.4825,1199659.5488998,0
+RCI.US,D,20100715,000000,22.4571,22.7914,22.064,22.7145,1276019.6919894,0
+RCI.US,D,20100716,000000,22.618,22.6365,21.9939,22.0603,799611.32941096,0
+RCI.US,D,20100719,000000,22.07,22.5224,22.0086,22.4005,899640.30670991,0
+RCI.US,D,20100720,000000,22.1538,22.6365,22.1538,22.618,532196.98835414,0
+RCI.US,D,20100721,000000,22.8129,22.8734,22.4005,22.5497,420145.90885388,0
+RCI.US,D,20100722,000000,22.7652,23.1385,22.7076,22.7837,572045.71373631,0
+RCI.US,D,20100723,000000,22.771,23.1016,22.579,22.9622,547519.47657181,0
+RCI.US,D,20100726,000000,23.1445,23.7353,23.0674,23.3697,722551.72601582,0
+RCI.US,D,20100727,000000,23.6388,23.6836,22.5224,22.8548,1038731.3729478,0
+RCI.US,D,20100728,000000,22.5039,22.5927,21.9325,21.9862,935930.19446722,0
+RCI.US,D,20100729,000000,22.1451,22.2563,21.6371,21.952,641838.92964669,0
+RCI.US,D,20100730,000000,21.8067,22.4825,21.7785,22.2767,881388.70026268,0
+RCI.US,D,20100802,000000,22.5224,22.7652,22.4434,22.6949,583352.97160779,0
+RCI.US,D,20100803,000000,22.6949,22.6949,22.4698,22.5623,397847.27841019,0
+RCI.US,D,20100804,000000,22.733,22.8802,22.6307,22.733,399582.59635291,0
+RCI.US,D,20100805,000000,22.7399,23.0216,22.733,22.8939,518636.48372134,0
+RCI.US,D,20100806,000000,22.7213,22.7213,22.2932,22.5156,407976.12001914,0
+RCI.US,D,20100809,000000,22.7076,22.7272,22.4698,22.5566,237510.87459344,0
+RCI.US,D,20100810,000000,22.3732,22.6892,22.2289,22.5927,310814.72485248,0
+RCI.US,D,20100811,000000,22.2845,22.3118,22.064,22.1255,359902.06963658,0
+RCI.US,D,20100812,000000,21.8994,22.6832,21.7785,22.6579,679339.02731678,0
+RCI.US,D,20100813,000000,22.5994,22.6832,22.343,22.536,400475.89536479,0
+RCI.US,D,20100816,000000,22.4512,22.536,22.0553,22.379,368947.87593377,0
+RCI.US,D,20100817,000000,22.5623,23.0168,22.4005,22.8665,375094.3064484,0
+RCI.US,D,20100818,000000,22.9338,23.2537,22.5994,23.1903,513827.43772049,0
+RCI.US,D,20100819,000000,23.0303,23.1639,22.7603,22.889,483956.79050899,0
+RCI.US,D,20100820,000000,22.7837,22.9465,22.5419,22.9007,215418.39007557,0
+RCI.US,D,20100823,000000,22.9543,23.1385,22.8129,23.049,379224.40417615,0
+RCI.US,D,20100824,000000,22.7837,23.125,22.4825,23.0099,846780.79916379,0
+RCI.US,D,20100825,000000,22.6258,22.8188,22.0904,22.3673,1046929.0067043,0
+RCI.US,D,20100826,000000,22.4512,22.771,22.1948,22.3869,1129819.1553149,0
+RCI.US,D,20100827,000000,22.4698,23.2079,22.2348,22.9972,1050119.6533473,0
+RCI.US,D,20100830,000000,22.9904,23.0099,22.579,22.6501,552337.75298726,0
+RCI.US,D,20100831,000000,22.5702,22.9094,22.2581,22.3401,853814.37508058,0
+RCI.US,D,20100901,000000,22.6949,22.8802,22.5566,22.6365,626122.61040655,0
+RCI.US,D,20100902,000000,22.7914,22.9592,22.6949,22.889,387278.45370583,0
+RCI.US,D,20100903,000000,23.2079,23.4467,23.0411,23.3502,415704.02823334,0
+RCI.US,D,20100907,000000,23.2273,23.2273,22.8734,22.9904,364156.26516047,0
+RCI.US,D,20100908,000000,23.0713,23.2917,23.0411,23.1016,405067.51382199,0
+RCI.US,D,20100909,000000,23.3697,23.3697,22.849,22.9758,303367.83148244,0
+RCI.US,D,20100910,000000,22.9007,23.125,22.8607,23.0216,360382.0511952,0
+RCI.US,D,20100913,000000,23.2136,23.6203,23.0041,23.4535,716876.04664522,0
+RCI.US,D,20100914,000000,23.551,23.8251,23.3111,23.3238,523569.62751833,0
+RCI.US,D,20100915,000000,23.3317,23.5345,23.1835,23.3238,416175.80497901,0
+RCI.US,D,20100916,000000,23.2469,24.2473,23.2079,24.1653,1817870.668402,0
+RCI.US,D,20100917,000000,24.2853,24.3682,23.8045,23.9255,746989.76144091,0
+RCI.US,D,20100920,000000,23.941,24.4871,23.8435,24.254,506493.36052874,0
+RCI.US,D,20100921,000000,24.2356,24.4998,24.1751,24.2687,706813.86914164,0
+RCI.US,D,20100922,000000,24.2804,24.5183,23.9742,24.1078,488142.27072427,0
+RCI.US,D,20100923,000000,23.9654,24.2736,23.7861,24.062,662721.20425179,0
+RCI.US,D,20100924,000000,24.3418,24.4871,24.2853,24.4393,502447.36213392,0
+RCI.US,D,20100927,000000,24.4939,24.5953,24.1751,24.2043,476973.46907162,0
+RCI.US,D,20100928,000000,24.1809,24.2687,23.7724,24.1887,539634.6513096,0
+RCI.US,D,20100929,000000,24.1536,24.2853,23.9976,24.1653,361066.12747641,0
+RCI.US,D,20100930,000000,24.3232,24.3964,23.747,24.0151,662654.54014642,0
+RCI.US,D,20101001,000000,24.0697,24.254,23.8201,23.9937,555658.65103604,0
+RCI.US,D,20101004,000000,23.9937,24.4335,23.9255,24.3496,916459.14769262,0
+RCI.US,D,20101005,000000,24.5115,24.6519,24.45,24.6519,426730.27126067,0
+RCI.US,D,20101006,000000,24.6197,24.8829,24.4452,24.8302,476000.1731333,0
+RCI.US,D,20101007,000000,24.8907,25.3012,24.7347,25.1267,911290.1155228,0
+RCI.US,D,20101008,000000,25.0829,25.3198,24.9414,25.1921,639722.08790096,0
+RCI.US,D,20101011,000000,25.3364,25.4221,25.153,25.3295,250866.25890205,0
+RCI.US,D,20101012,000000,25.2866,25.7604,25.1979,25.7312,696687.07873593,0
+RCI.US,D,20101013,000000,25.7791,26.0773,25.5499,25.6279,699145.44582145,0
+RCI.US,D,20101014,000000,25.6474,25.8823,25.3364,25.5772,585151.87685101,0
+RCI.US,D,20101015,000000,25.7166,25.7878,25.1462,25.2944,662315.06600988,0
+RCI.US,D,20101018,000000,25.1667,25.8453,24.9531,25.8151,586004.15179806,0
+RCI.US,D,20101019,000000,25.2164,25.5576,25.1862,25.4036,644039.87072536,0
+RCI.US,D,20101020,000000,25.5304,25.5703,25.2564,25.3012,617055.26647533,0
+RCI.US,D,20101021,000000,25.4544,25.5703,25.0868,25.1667,615888.13183064,0
+RCI.US,D,20101022,000000,25.2417,25.62,25.1667,25.6065,442591.20032937,0
+RCI.US,D,20101025,000000,25.701,26.1925,25.5703,25.9788,648227.40214388,0
+RCI.US,D,20101026,000000,24.7679,24.8703,23.8045,23.8836,2432798.8371154,0
+RCI.US,D,20101027,000000,23.633,23.633,22.9826,23.1191,1571184.7617072,0
+RCI.US,D,20101028,000000,23.2273,23.6505,23.0099,23.3034,1366042.8998739,0
+RCI.US,D,20101029,000000,23.3795,23.6573,23.3044,23.3843,625165.72409417,0
+RCI.US,D,20101101,000000,23.5754,23.79,23.2595,23.3551,807761.785493,0
+RCI.US,D,20101102,000000,23.5617,23.5687,23.1512,23.2917,502587.869556,0
+RCI.US,D,20101103,000000,23.3171,23.3171,22.8734,23.2663,950757.31710196,0
+RCI.US,D,20101104,000000,23.4896,23.5687,23.3034,23.4535,591627.52548598,0
+RCI.US,D,20101105,000000,23.5852,23.7236,23.4467,23.4467,840230.28161049,0
+RCI.US,D,20101108,000000,23.4682,23.4682,23.1074,23.2136,442993.23616479,0
+RCI.US,D,20101109,000000,23.3775,23.3814,22.9758,23.0713,348556.86450513,0
+RCI.US,D,20101110,000000,23.1639,23.4331,23.0411,23.3502,494842.52611424,0
+RCI.US,D,20101111,000000,23.2966,23.5091,23.1445,23.4847,486753.60612944,0
+RCI.US,D,20101112,000000,23.279,23.633,23.1074,23.2136,491279.5860829,0
+RCI.US,D,20101115,000000,23.551,23.7861,23.4058,23.6261,743843.21566769,0
+RCI.US,D,20101116,000000,23.2537,23.4058,22.9543,23.125,682372.75691169,0
+RCI.US,D,20101117,000000,23.0567,23.1962,22.9134,23.1016,555436.09548429,0
+RCI.US,D,20101118,000000,23.3171,23.5579,23.1835,23.2966,433291.04483018,0
+RCI.US,D,20101119,000000,23.3238,23.4604,22.9972,23.4136,618200.86348598,0
+RCI.US,D,20101122,000000,23.3443,23.4954,23.1445,23.2917,485161.87241365,0
+RCI.US,D,20101123,000000,23.1445,23.1903,22.849,22.889,359788.22785666,0
+RCI.US,D,20101124,000000,23.1074,23.2917,23.0713,23.1962,372235.95473068,0
+RCI.US,D,20101126,000000,22.7984,22.928,22.6579,22.9134,248901.20619621,0
+RCI.US,D,20101129,000000,22.8237,23.0303,22.6765,22.9904,443658.85161682,0
+RCI.US,D,20101130,000000,22.7535,23.083,22.5837,22.7281,699341.33573106,0
+RCI.US,D,20101201,000000,23.0937,23.24,22.7797,22.8665,597961.64109725,0
+RCI.US,D,20101202,000000,23.0353,23.3814,22.9416,23.0713,725341.36242493,0
+RCI.US,D,20101203,000000,23.0411,23.0616,22.1451,22.4268,1140347.981556,0
+RCI.US,D,20101206,000000,22.262,22.5224,21.9578,22.5156,835686.86642949,0
+RCI.US,D,20101207,000000,22.6579,22.7076,22.0603,22.0904,767942.80255785,0
+RCI.US,D,20101208,000000,22.1948,22.5566,22.149,22.4825,504866.75635785,0
+RCI.US,D,20101209,000000,22.6999,22.7837,22.3293,22.5302,521768.67107186,0
+RCI.US,D,20101210,000000,22.4648,22.6579,22.4132,22.579,404312.67102894,0
+RCI.US,D,20101213,000000,22.6832,22.7466,22.1869,22.2152,543575.01273746,0
+RCI.US,D,20101214,000000,22.2152,22.2416,21.875,21.952,740316.17169309,0
+RCI.US,D,20101215,000000,21.9179,21.9812,21.7483,21.8925,633585.91340255,0
+RCI.US,D,20101216,000000,21.952,22.2436,21.8672,21.9862,557909.84659412,0
+RCI.US,D,20101217,000000,21.835,21.9393,21.6508,21.8925,825143.68176564,0
+RCI.US,D,20101220,000000,21.8994,22.0777,21.7667,21.796,775185.60120532,0
+RCI.US,D,20101221,000000,21.7667,21.8428,21.6244,21.7053,1000063.1150313,0
+RCI.US,D,20101222,000000,21.8262,21.8262,21.6428,21.7336,572766.71167587,0
+RCI.US,D,20101223,000000,21.7336,22.0983,21.7336,21.9052,467046.67098201,0
+RCI.US,D,20101227,000000,21.8691,21.9715,21.7258,21.7336,391614.69735939,0
+RCI.US,D,20101228,000000,21.8623,22.0369,21.7609,21.9715,310034.24201891,0
+RCI.US,D,20101229,000000,22.064,22.2259,22.0466,22.1498,337146.02086993,0
+RCI.US,D,20101230,000000,22.1967,22.3859,22.1967,22.3147,359947.19610791,0
+RCI.US,D,20101231,000000,22.268,22.4171,22.2259,22.2259,287995.08878532,0
+RCI.US,D,20110103,000000,22.3293,22.3547,22.2221,22.3069,385716.46243705,0
+RCI.US,D,20110104,000000,22.3176,22.3293,21.9052,22.0837,880959.99878509,0
+RCI.US,D,20110105,000000,21.9862,22.3254,21.952,22.3118,620828.45483898,0
+RCI.US,D,20110106,000000,22.3478,22.4005,22.1742,22.3176,633363.35785079,0
+RCI.US,D,20110107,000000,22.4434,22.536,22.3118,22.3732,486507.46174041,0
+RCI.US,D,20110110,000000,22.2348,22.262,22.0027,22.1869,998830.3418829,0
+RCI.US,D,20110111,000000,22.2845,22.5039,22.1606,22.5039,608838.14628791,0
+RCI.US,D,20110112,000000,22.618,22.849,22.536,22.8237,599215.95187974,0
+RCI.US,D,20110113,000000,22.8305,23.5433,22.8051,23.2226,847211.55184461,0
+RCI.US,D,20110114,000000,23.1562,23.3551,22.9758,23.3317,558667.76619204,0
+RCI.US,D,20110118,000000,23.3238,23.3629,23.1298,23.2342,402658.37561428,0
+RCI.US,D,20110119,000000,23.1639,23.3317,22.7603,22.928,1071363.9653245,0
+RCI.US,D,20110120,000000,22.7797,22.9758,22.6765,22.9465,812997.48176819,0
+RCI.US,D,20110121,000000,23.086,23.1639,22.6892,22.9007,595545.32367818,0
+RCI.US,D,20110124,000000,22.9592,23.1385,22.7914,22.8802,406361.82306769,0
+RCI.US,D,20110125,000000,22.7399,22.8548,22.5419,22.6501,1610440.6893524,0
+RCI.US,D,20110126,000000,22.618,22.6579,22.2152,22.3869,1331790.8825376,0
+RCI.US,D,20110127,000000,22.3547,22.6111,22.262,22.4698,654912.27350952,0
+RCI.US,D,20110128,000000,22.3547,22.4385,22.1401,22.3069,1080817.9610669,0
+RCI.US,D,20110131,000000,22.3176,22.5097,22.2601,22.4054,736999.37605079,0
+RCI.US,D,20110201,000000,22.579,22.733,22.5419,22.6648,528950.95922369,0
+RCI.US,D,20110202,000000,22.6044,22.7914,22.6044,22.6648,448882.24067256,0
+RCI.US,D,20110203,000000,22.6648,22.7984,22.618,22.7399,431278.81444978,0
+RCI.US,D,20110204,000000,22.8188,23.3551,22.4268,23.3317,1131986.25154,0
+RCI.US,D,20110207,000000,23.3317,23.3551,22.6258,22.7076,852424.68488413,0
+RCI.US,D,20110208,000000,22.7076,22.7652,22.5224,22.733,601716.36863172,0
+RCI.US,D,20110209,000000,22.6648,22.7914,22.4571,22.5994,686998.22022237,0
+RCI.US,D,20110210,000000,22.5702,22.7009,22.2474,22.3713,656617.84900524,0
+RCI.US,D,20110211,000000,22.3176,22.4648,22.3011,22.3869,548630.20312736,0
+RCI.US,D,20110214,000000,22.3869,22.3869,22.1401,22.2503,430994.72280077,0
+RCI.US,D,20110215,000000,22.2221,22.8548,22.1606,22.5847,1288387.4219371,0
+RCI.US,D,20110216,000000,22.2563,23.3385,21.9939,23.0041,2988487.2305985,0
+RCI.US,D,20110218,000000,22.889,22.9543,22.6044,22.6999,720956.91549518,0
+RCI.US,D,20110222,000000,22.6501,22.6999,22.1812,22.2932,805713.65905587,0
+RCI.US,D,20110223,000000,22.2348,22.3673,21.9656,22.2152,1866664.6911225,0
+RCI.US,D,20110224,000000,22.3254,22.4698,22.1742,22.3254,798323.17377498,0
+RCI.US,D,20110225,000000,22.3635,22.5214,22.3508,22.5214,521214.84619652,0
+RCI.US,D,20110228,000000,22.6024,22.7272,22.5176,22.6482,499912.07492683,0
+RCI.US,D,20110301,000000,22.6579,22.6832,22.4239,22.5273,494947.13747958,0
+RCI.US,D,20110302,000000,22.5019,22.6424,22.5019,22.54,478604.17564901,0
+RCI.US,D,20110303,000000,22.5837,22.6715,22.5477,22.6355,449921.17511462,0
+RCI.US,D,20110304,000000,22.6307,22.6648,22.303,22.4317,518355.46887719,0
+RCI.US,D,20110307,000000,22.4084,22.5087,21.9755,22.0837,806919.76656217,0
+RCI.US,D,20110308,000000,22.1411,22.4795,21.9862,22.4415,536983.47111933,0
+RCI.US,D,20110309,000000,22.5653,22.7807,22.4942,22.5702,742408.39899992,0
+RCI.US,D,20110310,000000,22.4551,22.5214,22.2581,22.2581,739018.78564252,0
+RCI.US,D,20110311,000000,22.1685,22.4493,22.1411,22.4122,504226.78094634,0
+RCI.US,D,20110314,000000,22.2962,22.303,22.1138,22.2474,557565.24444947,0
+RCI.US,D,20110315,000000,21.7443,22.1752,21.604,22.0603,892014.95865781,0
+RCI.US,D,20110316,000000,21.9568,22.3127,21.7989,21.9929,1053439.5257944,0
+RCI.US,D,20110317,000000,22.3147,22.4522,22.1762,22.3147,637919.08025125,0
+RCI.US,D,20110318,000000,22.4376,22.5214,22.0914,22.1812,618088.04730767,0
+RCI.US,D,20110321,000000,22.4942,22.7281,22.4239,22.6101,415831.20283435,0
+RCI.US,D,20110322,000000,22.6355,22.9553,22.5837,22.7837,612568.25938348,0
+RCI.US,D,20110323,000000,22.7671,23.0762,22.6765,23.0069,636374.52421002,0
+RCI.US,D,20110324,000000,23.0908,23.24,22.9602,23.1698,449876.0486433,0
+RCI.US,D,20110325,000000,23.2342,23.4555,23.1893,23.3385,531969.30479429,0
+RCI.US,D,20110328,000000,23.3443,23.4623,23.1952,23.2595,388645.58066661,0
+RCI.US,D,20110329,000000,23.3111,23.5901,23.2595,23.5121,530249.37087587,0
+RCI.US,D,20110330,000000,23.6866,23.8622,23.6447,23.6485,924605.50136819,0
+RCI.US,D,20110331,000000,23.79,23.8659,23.4974,23.6047,914709.4713272,0
+RCI.US,D,20110401,000000,23.8368,23.9947,23.5774,23.6612,463285.78983783,0
+RCI.US,D,20110404,000000,23.6739,23.6866,23.356,23.4418,607000.26818309,0
+RCI.US,D,20110405,000000,23.4418,23.669,23.4146,23.6368,401069.71870335,0
+RCI.US,D,20110406,000000,23.8836,23.9021,23.5715,23.6368,455412.24619343,0
+RCI.US,D,20110407,000000,23.6174,23.6447,23.2878,23.3181,462358.64597244,0
+RCI.US,D,20110408,000000,23.474,23.5052,23.3111,23.3872,261480.21007773,0
+RCI.US,D,20110411,000000,23.3872,23.6174,23.3317,23.4623,353659.23256958,0
+RCI.US,D,20110412,000000,23.2917,23.6739,23.2663,23.5901,436272.46874242,0
+RCI.US,D,20110413,000000,23.6545,23.6739,23.435,23.6096,319483.10975314,0
+RCI.US,D,20110414,000000,23.356,23.4984,23.1124,23.4487,665149.8288903,0
+RCI.US,D,20110415,000000,23.2917,23.435,23.2342,23.3385,477500.62830481,0
+RCI.US,D,20110418,000000,23.1835,23.4916,23.0196,23.3872,577875.23335005,0
+RCI.US,D,20110419,000000,23.4555,23.4623,23.2342,23.3181,354837.64883211,0
+RCI.US,D,20110420,000000,23.4984,23.6232,23.4555,23.5052,330824.21247811,0
+RCI.US,D,20110421,000000,23.6232,23.6612,23.356,23.4019,413427.19263473,0
+RCI.US,D,20110425,000000,23.435,23.5121,23.3034,23.3443,474676.1214406,0
+RCI.US,D,20110426,000000,23.4487,23.7276,23.3824,23.6866,618919.8102223,0
+RCI.US,D,20110427,000000,23.8552,24.1849,23.8552,24.1039,643616.29725588,0
+RCI.US,D,20110428,000000,24.0445,24.1429,23.7597,24.023,539589.52483828,0
+RCI.US,D,20110429,000000,23.8748,24.5339,23.8659,24.5339,657715.24273971,0
+RCI.US,D,20110502,000000,24.4802,24.7454,24.45,24.5183,521549.19232497,0
+RCI.US,D,20110503,000000,24.5163,24.5222,23.8338,23.982,786557.47197892,0
+RCI.US,D,20110504,000000,23.942,23.9752,23.7276,23.8036,541874.56524986,0
+RCI.US,D,20110505,000000,23.5734,23.6953,23.3502,23.5657,645936.20812257,0
+RCI.US,D,20110506,000000,23.8777,24.0103,23.5598,23.669,562819.40155384,0
+RCI.US,D,20110509,000000,23.7333,23.9664,23.4857,23.942,630225.01689054,0
+RCI.US,D,20110510,000000,24.0395,24.1283,23.8622,24.1127,767946.90496434,0
+RCI.US,D,20110511,000000,24.0571,24.1859,23.7373,23.8415,419344.91398789,0
+RCI.US,D,20110512,000000,23.7714,23.9898,23.4555,23.8952,595539.17006846,0
+RCI.US,D,20110513,000000,23.8114,23.9947,23.7276,23.9577,432923.87944986,0
+RCI.US,D,20110516,000000,23.8435,23.9069,23.6993,23.7597,445253.66213747,0
+RCI.US,D,20110517,000000,23.6739,24.2004,23.6447,24.0971,573858.97740223,0
+RCI.US,D,20110518,000000,24.1088,24.568,23.9752,24.532,610193.99163087,0
+RCI.US,D,20110519,000000,24.6207,25.1267,24.6158,25.076,890550.39954302,0
+RCI.US,D,20110520,000000,24.8508,25.2632,24.7787,25.1442,667114.88159613,0
+RCI.US,D,20110523,000000,24.8615,24.8615,24.6158,24.6802,378433.66532636,0
+RCI.US,D,20110524,000000,24.7777,25.1345,24.7777,24.7981,532736.45480679,0
+RCI.US,D,20110525,000000,24.6109,24.763,24.5495,24.7191,474191.01187386,0
+RCI.US,D,20110526,000000,24.6733,24.7299,24.45,24.568,584481.13339088,0
+RCI.US,D,20110527,000000,24.686,24.8819,24.5729,24.61,600879.47770899,0
+RCI.US,D,20110531,000000,24.9717,25.0604,24.6821,24.7971,447628.9554917,0
+RCI.US,D,20110601,000000,24.7572,24.9327,24.4939,24.5183,508491.23248645,0
+RCI.US,D,20110602,000000,24.453,24.5475,24.217,24.4354,497754.20911624,0
+RCI.US,D,20110603,000000,24.1039,24.2794,23.9166,24.1946,610887.29832667,0
+RCI.US,D,20110606,000000,24.2336,24.3214,24.063,24.1742,955797.12346754,0
+RCI.US,D,20110607,000000,24.2921,24.8225,24.2336,24.6148,622487.87826174,0
+RCI.US,D,20110608,000000,24.4306,24.724,24.3214,24.4189,523542.96187618,0
+RCI.US,D,20110609,000000,24.4841,24.7454,24.3632,24.6529,438163.67813153,0
+RCI.US,D,20110610,000000,24.6606,24.6724,24.2336,24.2853,727320.77355345,0
+RCI.US,D,20110613,000000,24.3359,24.3692,23.94,24.0786,535597.88332936,0
+RCI.US,D,20110614,000000,24.3068,24.3692,24.0016,24.2677,329217.09473802,0
+RCI.US,D,20110615,000000,24.0971,24.1946,23.7236,23.8338,487902.27994496,0
+RCI.US,D,20110616,000000,23.594,23.8358,23.5832,23.71,311557.26042609,0
+RCI.US,D,20110617,000000,23.8271,23.9069,23.5959,23.6388,623324.76918448,0
+RCI.US,D,20110620,000000,23.5734,24.1205,23.5608,24.022,575129.69781065,0
+RCI.US,D,20110621,000000,24.1859,24.8041,24.1859,24.6929,499384.91569362,0
+RCI.US,D,20110622,000000,24.6802,24.8693,24.5046,24.6675,371009.33519197,0
+RCI.US,D,20110623,000000,24.3505,24.4978,24.1498,24.4774,420058.73271609,0
+RCI.US,D,20110624,000000,24.5046,24.6929,24.3428,24.529,546781.0434047,0
+RCI.US,D,20110627,000000,24.529,24.5856,24.3926,24.5358,251906.21894573,0
+RCI.US,D,20110628,000000,24.5797,24.9463,24.5797,24.8225,256983.97257128,0
+RCI.US,D,20110629,000000,25.0448,25.4582,24.9658,25.3275,481925.0736978,0
+RCI.US,D,20110630,000000,25.433,25.9487,25.433,25.8804,690525.26419698,0
+RCI.US,D,20110701,000000,25.8502,26.0159,25.6074,26.0032,207207.42349788,0
+RCI.US,D,20110705,000000,26.1749,26.6517,26.1671,26.4421,644459.34178835,0
+RCI.US,D,20110706,000000,26.3553,26.4137,26.0599,26.248,449036.0809157,0
+RCI.US,D,20110707,000000,26.4605,26.4605,25.703,25.8619,797391.92750312,0
+RCI.US,D,20110708,000000,25.742,26.0159,25.6806,25.9731,463026.31262771,0
+RCI.US,D,20110711,000000,25.8444,25.8619,25.4193,25.5957,965865.45458085,0
+RCI.US,D,20110712,000000,25.4377,26.3299,25.432,26.1808,948255.87474836,0
+RCI.US,D,20110713,000000,26.1242,26.638,26.1242,26.2704,1411433.976416,0
+RCI.US,D,20110714,000000,26.4362,26.5796,26.2968,26.3348,901446.39116449,0
+RCI.US,D,20110715,000000,26.599,26.6302,25.9887,26.131,622647.87211462,0
+RCI.US,D,20110718,000000,25.8415,25.938,25.4835,25.8444,430838.83135438,0
+RCI.US,D,20110719,000000,26.0599,26.5152,26.0248,26.2227,348376.35861983,0
+RCI.US,D,20110720,000000,26.2051,26.3494,25.6873,25.8677,607225.90053971,0
+RCI.US,D,20110721,000000,25.9965,26.3348,25.9624,26.1808,583862.69561342,0
+RCI.US,D,20110722,000000,26.095,26.408,26.0325,26.2002,627609.732757,0
+RCI.US,D,20110725,000000,26.211,26.2499,26.0754,26.1875,428520.97169093,0
+RCI.US,D,20110726,000000,25.9584,25.9584,24.8068,25.3285,1306273.9142072,0
+RCI.US,D,20110727,000000,25.2076,25.4377,24.922,24.9463,727148.47248112,0
+RCI.US,D,20110728,000000,24.9531,25.6415,24.8265,25.3228,905864.68294773,0
+RCI.US,D,20110729,000000,25.0955,25.3228,24.9268,24.9931,1134211.8070576,0
+RCI.US,D,20110801,000000,25.3208,25.3452,24.7182,25.0009,455409.16938858,0
+RCI.US,D,20110802,000000,24.7337,25.1316,24.4198,24.7611,1147801.0285357,0
+RCI.US,D,20110803,000000,24.7513,25.2145,24.5095,25.0858,1093194.9214291,0
+RCI.US,D,20110804,000000,24.8205,24.8936,23.6895,23.7637,1703142.7686709,0
+RCI.US,D,20110805,000000,23.9166,24.2257,23.2517,24.022,2311901.943634,0
+RCI.US,D,20110808,000000,23.3434,23.6573,22.7837,22.8637,1926089.0746446,0
+RCI.US,D,20110809,000000,23.1016,23.7928,22.538,23.7627,2072197.3071732,0
+RCI.US,D,20110810,000000,23.4146,23.6895,23.0713,23.2186,1376217.8935558,0
+RCI.US,D,20110811,000000,23.3551,24.8819,23.3434,24.3505,1652477.0229922,0
+RCI.US,D,20110812,000000,24.5407,24.6197,24.0571,24.1429,954660.75687147,0
+RCI.US,D,20110815,000000,24.2384,25.1111,24.2219,24.9414,471696.7487316,0
+RCI.US,D,20110816,000000,24.7787,24.7854,24.4686,24.6529,580007.4591201,0
+RCI.US,D,20110817,000000,24.7454,25.0409,24.61,24.6606,604532.67068297,0
+RCI.US,D,20110818,000000,23.8271,24.3505,23.7627,24.261,837336.03383604,0
+RCI.US,D,20110819,000000,24.1292,24.7377,24.0493,24.1205,704396.52612095,0
+RCI.US,D,20110822,000000,24.5407,24.6392,24.3428,24.4306,838495.98926939,0
+RCI.US,D,20110823,000000,24.5358,25.0009,24.4841,24.9883,663358.10285843,0
+RCI.US,D,20110824,000000,24.9531,25.3382,24.7708,24.8889,810903.20325811,0
+RCI.US,D,20110825,000000,24.9727,25.234,24.4354,24.61,777526.02410443,0
+RCI.US,D,20110826,000000,24.5427,24.8936,24.2774,24.7611,487755.61891316,0
+RCI.US,D,20110829,000000,25.0721,25.427,24.9347,25.2213,438724.68221821,0
+RCI.US,D,20110830,000000,25.0662,25.432,24.9883,25.3081,493400.53023512,0
+RCI.US,D,20110831,000000,25.3773,25.6016,25.2768,25.4699,940537.19694874,0
+RCI.US,D,20110901,000000,25.4193,25.8677,25.2954,25.3616,839103.14542902,0
+RCI.US,D,20110902,000000,24.8332,25.5099,24.8332,25.2768,434135.11496426,0
+RCI.US,D,20110906,000000,24.7093,24.7679,24.3262,24.7016,725921.85294241,0
+RCI.US,D,20110907,000000,24.8128,25.389,24.8068,25.2437,446553.09939127,0
+RCI.US,D,20110908,000000,25.0195,25.5752,25.0195,25.3656,579734.64908892,0
+RCI.US,D,20110909,000000,25.0868,25.4231,24.7425,24.8391,1023427.3455593,0
+RCI.US,D,20110912,000000,24.6305,24.8391,24.3068,24.5241,707943.05652635,0
+RCI.US,D,20110913,000000,24.6958,25.4427,24.568,25.229,750190.66410003,0
+RCI.US,D,20110914,000000,25.2173,26.0773,25.1794,25.8092,712600.31348729,0
+RCI.US,D,20110915,000000,26.0656,26.1574,25.6006,25.7195,563630.65243605,0
+RCI.US,D,20110916,000000,25.7273,25.8209,25.1452,25.2974,807160.7829431,0
+RCI.US,D,20110919,000000,24.8537,25.0448,24.6753,24.7825,639521.06998324,0
+RCI.US,D,20110920,000000,24.6889,24.7747,24.2384,24.3135,827628.71449331,0
+RCI.US,D,20110921,000000,24.3135,24.3135,23.4594,23.4906,623968.84700246,0
+RCI.US,D,20110922,000000,22.6598,23.3746,22.3225,23.2537,1315439.7158939,0
+RCI.US,D,20110923,000000,23.3912,23.5774,23.0089,23.1104,597560.63086345,0
+RCI.US,D,20110926,000000,23.1747,23.3258,22.5847,22.8041,885513.66998232,0
+RCI.US,D,20110927,000000,23.3668,23.4039,23.0303,23.0713,564670.61247974,0
+RCI.US,D,20110928,000000,23.1474,23.1825,22.4209,22.4532,697669.60508884,0
+RCI.US,D,20110929,000000,22.8617,23.0089,22.0807,22.5467,727130.01165194,0
+RCI.US,D,20110930,000000,22.2231,22.8734,22.186,22.6267,606397.21442995,0
+RCI.US,D,20111003,000000,22.5059,22.8041,22.3459,22.3869,930360.1520636,0
+RCI.US,D,20111004,000000,22.0573,22.1441,21.3426,21.8301,1502935.0762363,0
+RCI.US,D,20111005,000000,21.7609,22.1948,21.7112,22.1441,817999.34087378,0
+RCI.US,D,20111006,000000,22.067,22.6189,21.7336,22.5604,654496.90485302,0
+RCI.US,D,20111007,000000,22.7779,23.1151,22.1948,22.4093,864390.37899629,0
+RCI.US,D,20111010,000000,22.7291,22.9962,22.6902,22.9026,305942.09155114,0
+RCI.US,D,20111011,000000,22.8558,23.1025,22.6902,22.9894,518667.25176997,0
+RCI.US,D,20111012,000000,23.4789,23.8094,23.2751,23.67,796984.76365958,0
+RCI.US,D,20111013,000000,23.6759,23.6759,23.1747,23.4175,588341.49789232,0
+RCI.US,D,20111014,000000,23.71,23.8231,23.4974,23.67,386074.39740278,0
+RCI.US,D,20111017,000000,23.6759,23.8475,23.4594,23.5715,375165.07296025,0
+RCI.US,D,20111018,000000,23.5373,24.2511,23.4311,24.0425,735713.27161805,0
+RCI.US,D,20111019,000000,24.1341,24.2248,23.4974,23.5715,475458.65547742,0
+RCI.US,D,20111020,000000,23.5715,23.7577,23.3131,23.5715,616039.92087054,0
+RCI.US,D,20111021,000000,23.828,23.8904,23.4847,23.5373,427242.04646954,0
+RCI.US,D,20111024,000000,23.6378,23.6895,23.4594,23.5598,544584.20473253,0
+RCI.US,D,20111025,000000,23.3326,23.6047,23.1298,23.1649,1019829.5350728,0
+RCI.US,D,20111026,000000,23.4682,23.8231,23.3258,23.5901,865188.29705741,0
+RCI.US,D,20111027,000000,24.215,24.4003,23.7948,24.2209,1004543.9685135,0
+RCI.US,D,20111028,000000,24.2384,24.4851,23.984,24.1732,528624.81790822,0
+RCI.US,D,20111031,000000,24.1146,24.6119,24.0435,24.0435,795259.70173307,0
+RCI.US,D,20111101,000000,23.4311,23.9577,23.2644,23.5959,862074.57053608,0
+RCI.US,D,20111102,000000,23.9079,24.448,23.7821,23.9186,578741.8667198,0
+RCI.US,D,20111103,000000,24.2384,24.5943,24.0034,24.528,531783.67090089,0
+RCI.US,D,20111104,000000,24.2794,24.6333,24.2794,24.5339,439384.14406051,0
+RCI.US,D,20111107,000000,24.5241,24.8936,24.4978,24.8537,397771.38389023,0
+RCI.US,D,20111108,000000,24.8265,25,24.727,24.9648,338397.25484755,0
+RCI.US,D,20111109,000000,24.4647,24.7328,24.3876,24.4033,486374.13352968,0
+RCI.US,D,20111110,000000,24.4286,24.7075,24.2219,24.647,446111.06509263,0
+RCI.US,D,20111111,000000,24.7016,24.8996,24.6353,24.8128,277386.26561774,0
+RCI.US,D,20111114,000000,24.6753,24.7679,24.2316,24.4003,468625.07187672,0
+RCI.US,D,20111115,000000,24.2511,24.259,24.0347,24.061,478154.96213902,0
+RCI.US,D,20111116,000000,23.749,24.0425,23.632,23.8027,412759.52597946,0
+RCI.US,D,20111117,000000,23.7373,23.8612,23.3044,23.4721,516569.89645503,0
+RCI.US,D,20111118,000000,23.5598,23.6632,23.2537,23.3668,409599.64738518,0
+RCI.US,D,20111121,000000,23.1825,23.3912,23.1415,23.3131,415569.67442099,0
+RCI.US,D,20111122,000000,23.3044,23.7694,23.2469,23.4847,502718.12096186,0
+RCI.US,D,20111123,000000,23.2469,23.3044,23.0216,23.1211,401900.45601636,0
+RCI.US,D,20111125,000000,23.0246,23.2517,22.9114,23.0246,252715.4186247,0
+RCI.US,D,20111128,000000,23.5715,23.9597,23.5043,23.6105,538762.88993177,0
+RCI.US,D,20111129,000000,23.7178,23.9138,23.632,23.6759,464993.41653677,0
+RCI.US,D,20111130,000000,24.2667,24.6684,24.2287,24.4919,579861.82368992,0
+RCI.US,D,20111201,000000,24.5095,24.7904,24.4695,24.6889,473421.81065813,0
+RCI.US,D,20111202,000000,24.8391,24.8605,24.1761,24.3077,598748.27754056,0
+RCI.US,D,20111205,000000,24.4958,24.528,24.0805,24.253,446277.21255522,0
+RCI.US,D,20111206,000000,24.3341,24.3876,24.0669,24.2453,245516.72084692,0
+RCI.US,D,20111207,000000,24.1926,24.5651,23.9577,24.4734,450738.57960656,0
+RCI.US,D,20111208,000000,24.3876,24.528,23.79,23.8592,448965.31440386,0
+RCI.US,D,20111209,000000,23.7851,23.947,23.5784,23.8933,519932.84417027,0
+RCI.US,D,20111212,000000,23.6193,24.1839,23.554,24.1001,478291.3671546,0
+RCI.US,D,20111213,000000,24.0931,24.4734,23.6398,23.8328,531519.06568267,0
+RCI.US,D,20111214,000000,23.8045,24.0805,23.7266,23.983,514610.99735894,0
+RCI.US,D,20111215,000000,24.2248,24.3018,23.7977,23.9236,378657.24647974,0
+RCI.US,D,20111216,000000,23.9166,24.261,23.633,23.6719,1465527.2827122,0
+RCI.US,D,20111219,000000,23.7792,24.3799,23.7383,24.2727,851860.60399257,0
+RCI.US,D,20111220,000000,24.4071,24.8068,24.4033,24.767,496690.66023527,0
+RCI.US,D,20111221,000000,24.767,25.2866,24.6684,25.114,714806.38257406,0
+RCI.US,D,20111222,000000,25.2262,25.5694,25.0215,25.5099,431715.72074032,0
+RCI.US,D,20111223,000000,25.5762,25.738,25.4807,25.5557,236332.45833092,0
+RCI.US,D,20111227,000000,25.4699,25.7293,25.4173,25.6074,81679.938697722,0
+RCI.US,D,20111228,000000,25.4699,25.621,25.1696,25.3392,248481.73513322,0
+RCI.US,D,20111229,000000,25.3158,25.5636,25.1619,25.5342,402493.2537533,0
+RCI.US,D,20111230,000000,25.5225,25.9087,25.4797,25.7137,322165.05799204,0
+RCI.US,D,20120103,000000,26.0422,26.3348,25.5557,25.7664,630890.63234256,0
+RCI.US,D,20120104,000000,25.6747,25.8736,25.5762,25.6133,560268.73032242,0
+RCI.US,D,20120105,000000,25.6133,25.8317,25.3929,25.817,854299.4846473,0
+RCI.US,D,20120106,000000,25.7108,25.7888,25.155,25.3022,629934.7716318,0
+RCI.US,D,20120109,000000,25.2203,25.3773,24.7904,25.3392,639666.70541343,0
+RCI.US,D,20120110,000000,25.5636,25.7108,25.387,25.433,358433.40811531,0
+RCI.US,D,20120111,000000,25.4943,25.5402,25.2954,25.4173,392031.09161752,0
+RCI.US,D,20120112,000000,25.4758,25.7975,25.2203,25.4221,390192.18791107,0
+RCI.US,D,20120113,000000,25.3022,25.3158,24.9151,24.9727,483040.92826144,0
+RCI.US,D,20120117,000000,25.3051,25.3977,24.958,25.1569,686495.67542809,0
+RCI.US,D,20120118,000000,25.1833,25.8492,25.1619,25.6425,796496.57728799,0
+RCI.US,D,20120119,000000,25.7108,26.1983,25.6971,25.9624,348335.33455499,0
+RCI.US,D,20120120,000000,25.8444,26.0169,25.7439,26.0042,324717.78042671,0
+RCI.US,D,20120123,000000,26.209,26.4304,26.1359,26.3699,500064.88956835,0
+RCI.US,D,20120124,000000,26.1222,26.2227,25.6377,25.8599,484033.71063056,0
+RCI.US,D,20120125,000000,25.8492,26.091,25.6883,26.0716,334401.51093215,0
+RCI.US,D,20120126,000000,26.1222,26.2354,25.9818,26.0042,318965.18093454,0
+RCI.US,D,20120127,000000,25.8736,25.9624,25.6074,25.6747,616627.59059937,0
+RCI.US,D,20120130,000000,25.5168,25.9624,25.3636,25.8541,555168.41346121,0
+RCI.US,D,20120131,000000,26.0315,26.1818,25.4456,25.6747,499327.48200285,0
+RCI.US,D,20120201,000000,25.7604,25.9048,25.4699,25.705,500553.07593995,0
+RCI.US,D,20120202,000000,25.6289,25.9321,25.6289,25.8248,351038.82042794,0
+RCI.US,D,20120203,000000,25.9428,26.2549,25.8492,25.9818,468166.62795214,0
+RCI.US,D,20120206,000000,25.7439,25.7487,25.387,25.5275,521304.07353754,0
+RCI.US,D,20120207,000000,25.4484,25.8492,25.3636,25.7108,384316.51622439,0
+RCI.US,D,20120208,000000,25.7537,25.9644,25.5547,25.6611,303626.28309092,0
+RCI.US,D,20120209,000000,25.6123,25.9584,25.5459,25.6377,661730.47308591,0
+RCI.US,D,20120210,000000,25.4221,25.4221,24.8332,24.9658,818423.93994488,0
+RCI.US,D,20120213,000000,25.1063,25.2203,24.921,25.0916,445263.91815368,0
+RCI.US,D,20120214,000000,25.0555,25.2203,24.9531,25.2057,629711.19047842,0
+RCI.US,D,20120215,000000,25.2827,25.5001,25.114,25.233,422109.93595809,0
+RCI.US,D,20120216,000000,25.2701,25.4104,25.0682,25.2135,491634.44424376,0
+RCI.US,D,20120217,000000,25.2135,25.5957,25.1764,25.4221,361505.0849702,0
+RCI.US,D,20120221,000000,25.4544,25.6377,25.155,25.3091,507838.94985549,0
+RCI.US,D,20120222,000000,25.5001,25.6016,25.1482,25.4621,606770.53341999,0
+RCI.US,D,20120223,000000,25.5099,25.5275,25.3158,25.5235,330512.42958533,0
+RCI.US,D,20120224,000000,25.5225,25.738,25.4076,25.4982,336166.57132188,0
+RCI.US,D,20120227,000000,25.4417,25.5557,25.1482,25.4016,403345.52870035,0
+RCI.US,D,20120228,000000,25.5001,25.583,25.3636,25.4221,353148.48296234,0
+RCI.US,D,20120229,000000,25.5899,25.7517,25.4377,25.5752,609679.13961713,0
+RCI.US,D,20120301,000000,25.6562,25.9116,25.5957,25.7604,463841.6659164,0
+RCI.US,D,20120302,000000,25.7751,26.0131,25.6679,25.7537,444106.01392358,0
+RCI.US,D,20120305,000000,25.5899,25.8492,25.4758,25.7731,373707.69305681,0
+RCI.US,D,20120306,000000,25.5889,25.8619,25.4193,25.4924,629536.83820285,0
+RCI.US,D,20120307,000000,25.3909,25.5947,25.2028,25.4728,275669.4085042,0
+RCI.US,D,20120308,000000,25.7537,25.7537,25.3733,25.5947,590332.19063867,0
+RCI.US,D,20120309,000000,25.7225,25.818,25.5947,25.6981,425949.78842709,0
+RCI.US,D,20120312,000000,25.6611,25.8893,25.5684,25.8677,394289.46638695,0
+RCI.US,D,20120313,000000,25.8619,26.6741,25.8405,26.5726,771432.92487409,0
+RCI.US,D,20120314,000000,26.5726,26.7062,25.939,26.095,704795.48515152,0
+RCI.US,D,20120315,000000,25.9457,26.4985,25.899,26.2275,618542.38882578,0
+RCI.US,D,20120316,000000,26.2626,26.5726,26.208,26.3172,634956.11716818,0
+RCI.US,D,20120319,000000,26.1193,26.6341,26.0462,26.3923,618763.91877591,0
+RCI.US,D,20120320,000000,26.2851,26.2851,25.8756,26.1193,490488.84723311,0
+RCI.US,D,20120321,000000,26.0813,26.1387,25.8502,25.8893,469495.80765295,0
+RCI.US,D,20120322,000000,25.6747,25.8122,25.5752,25.7537,469331.7113936,0
+RCI.US,D,20120323,000000,25.7537,25.8823,25.6679,25.8619,391119.33177645,0
+RCI.US,D,20120326,000000,26.0315,26.324,25.9527,26.248,395131.48531779,0
+RCI.US,D,20120327,000000,26.2675,26.2675,25.9273,26.095,350541.40364175,0
+RCI.US,D,20120328,000000,26.0744,26.4985,26.0744,26.4313,527548.9618078,0
+RCI.US,D,20120329,000000,26.2918,26.5386,25.9457,26.5191,854361.02074458,0
+RCI.US,D,20120330,000000,26.56,26.9042,26.409,26.7813,808030.49311771,0
+RCI.US,D,20120402,000000,26.7062,27.3742,26.6419,27.2659,679601.58133175,0
+RCI.US,D,20120403,000000,27.2484,27.3361,26.8145,27.0037,611582.65622571,0
+RCI.US,D,20120404,000000,26.6741,27.1372,26.6604,27.0172,564431.64730204,0
+RCI.US,D,20120405,000000,26.9841,27.1743,26.6858,26.8145,389275.3000619,0
+RCI.US,D,20120409,000000,26.4694,26.595,26.3786,26.5122,318769.29102493,0
+RCI.US,D,20120410,000000,26.3709,26.4098,26.0072,26.1076,547532.8093929,0
+RCI.US,D,20120411,000000,26.1701,26.7921,26.133,26.6537,572195.45157298,0
+RCI.US,D,20120412,000000,26.7619,27.2142,26.7482,27.0719,523916.28086623,0
+RCI.US,D,20120413,000000,27.0329,27.066,26.5386,26.7414,596840.65852551,0
+RCI.US,D,20120416,000000,26.7482,27.0329,26.6673,26.7355,482553.76749146,0
+RCI.US,D,20120417,000000,27.0523,27.3742,26.9656,27.1675,563679.88131385,0
+RCI.US,D,20120418,000000,27.0573,27.3488,27.0095,27.0523,548074.32704877,0
+RCI.US,D,20120419,000000,27.0719,27.1264,26.6604,26.8671,667445.12531809,0
+RCI.US,D,20120420,000000,27.0172,27.0523,26.6936,26.756,546775.9153966,0
+RCI.US,D,20120423,000000,26.4225,26.599,26.0813,26.5522,593289.00011199,0
+RCI.US,D,20120424,000000,26.5639,26.953,26.3504,26.6175,553432.06991686,0
+RCI.US,D,20120425,000000,25.6552,25.8063,24.5973,25.2584,2284381.9753378,0
+RCI.US,D,20120426,000000,25.1433,25.2427,24.9658,25.0477,722481.98510558,0
+RCI.US,D,20120427,000000,25.2028,25.3295,25.1228,25.2651,609062.75304291,0
+RCI.US,D,20120430,000000,25.2076,25.2808,25.0312,25.1843,438820.06316897,0
+RCI.US,D,20120501,000000,25.1784,25.3588,25.0565,25.0926,575664.03625519,0
+RCI.US,D,20120502,000000,24.9531,25.1501,24.7796,25.0429,824991.89272574,0
+RCI.US,D,20120503,000000,25.1101,25.231,24.8041,25.0224,926177.74865317,0
+RCI.US,D,20120504,000000,24.8673,24.9063,24.53,24.5554,1166656.7143377,0
+RCI.US,D,20120507,000000,24.4968,24.7718,24.4071,24.7377,684584.97960818,0
+RCI.US,D,20120508,000000,24.567,24.567,23.9908,24.3809,684589.08201466,0
+RCI.US,D,20120509,000000,24.1088,24.2707,24.0025,24.0405,608828.91587333,0
+RCI.US,D,20120510,000000,24.0532,24.1692,23.8952,24.0669,606419.77766561,0
+RCI.US,D,20120511,000000,24.0016,24.4335,23.9957,24.2717,465229.30490961,0
+RCI.US,D,20120514,000000,24.063,24.1225,23.747,23.8816,618474.69911879,0
+RCI.US,D,20120515,000000,23.8338,24.2667,23.747,24.0376,578429.05822539,0
+RCI.US,D,20120516,000000,23.9694,24.1439,23.8679,23.9011,440256.93103997,0
+RCI.US,D,20120517,000000,23.8904,23.9957,23.7597,23.7597,620130.02013508,0
+RCI.US,D,20120518,000000,23.9605,23.9849,23.7052,23.754,339864.89076719,0
+RCI.US,D,20120521,000000,23.7333,23.9138,23.6184,23.8816,201852.75743466,0
+RCI.US,D,20120522,000000,23.8757,24.1819,23.8407,23.9694,350251.15838301,0
+RCI.US,D,20120523,000000,23.8201,23.8757,23.5774,23.8407,369543.75047557,0
+RCI.US,D,20120524,000000,23.8904,23.9186,23.6709,23.747,306778.98247388,0
+RCI.US,D,20120525,000000,24.0113,24.2414,23.945,23.9722,425031.8749763,0
+RCI.US,D,20120529,000000,24.1439,24.1439,23.5901,23.7129,539971.0486413,0
+RCI.US,D,20120530,000000,23.4887,23.6261,23.3775,23.4711,435207.89425981,0
+RCI.US,D,20120531,000000,23.4926,23.552,23.0391,23.1435,775625.58430073,0
+RCI.US,D,20120601,000000,22.9211,22.9952,22.7086,22.7895,398826.72795824,0
+RCI.US,D,20120604,000000,22.7623,22.8969,22.6531,22.8675,474300.75124731,0
+RCI.US,D,20120605,000000,22.7974,22.9066,22.6696,22.8987,274127.92926785,0
+RCI.US,D,20120606,000000,23.0694,23.3882,22.9952,23.3882,304618.03985843,0
+RCI.US,D,20120607,000000,23.6174,23.7383,23.4604,23.4916,403665.51640609,0
+RCI.US,D,20120608,000000,23.4311,23.4809,23.1044,23.2994,325063.40817298,0
+RCI.US,D,20120611,000000,23.4029,23.6232,23.1181,23.1181,342819.64903728,0
+RCI.US,D,20120612,000000,23.1982,23.3161,22.9211,23.2069,375293.27316287,0
+RCI.US,D,20120613,000000,23.2547,23.7109,23.1522,23.2469,423665.77361713,0
+RCI.US,D,20120614,000000,23.3375,23.754,23.0908,23.6096,529920.15275554,0
+RCI.US,D,20120615,000000,23.6495,24.024,23.594,23.8777,575322.51091539,0
+RCI.US,D,20120618,000000,23.7256,24.3068,23.6456,24.1799,528145.8619512,0
+RCI.US,D,20120619,000000,24.3272,24.8849,24.2774,24.7084,487964.84164384,0
+RCI.US,D,20120620,000000,24.7143,25.0848,24.5437,24.9133,514742.27436641,0
+RCI.US,D,20120621,000000,24.7143,24.8722,24.024,24.06,600818.96721335,0
+RCI.US,D,20120622,000000,24.259,24.532,24.1195,24.3135,623812.95555607,0
+RCI.US,D,20120625,000000,24.1624,24.4461,24.024,24.219,311803.40481512,0
+RCI.US,D,20120626,000000,24.1742,24.6138,24.06,24.5768,562711.71338363,0
+RCI.US,D,20120627,000000,24.5046,24.6811,24.3585,24.4033,246046.95688498,0
+RCI.US,D,20120628,000000,24.2287,24.5437,23.9021,24.4033,487179.23080216,0
+RCI.US,D,20120629,000000,24.9551,25.0098,24.567,24.7143,267068.71331054,0
+RCI.US,D,20120702,000000,24.7084,24.9814,24.6958,24.9463,92824.125911463,0
+RCI.US,D,20120703,000000,24.8235,25.3656,24.8166,25.0088,503767.31142014,0
+RCI.US,D,20120705,000000,25.3832,25.431,24.959,25.2047,600478.46747517,0
+RCI.US,D,20120706,000000,25.1599,25.1989,24.8936,25.0946,347725.1015905,0
+RCI.US,D,20120709,000000,24.9531,25.035,24.8088,25.0136,211185.73218572,0
+RCI.US,D,20120710,000000,25.0585,25.2768,24.9814,25.0643,392184.93186067,0
+RCI.US,D,20120711,000000,25.0224,25.2106,24.8439,25.035,274052.0347479,0
+RCI.US,D,20120712,000000,24.9814,25.1101,24.6879,25.0497,285944.91114496,0
+RCI.US,D,20120713,000000,25.118,25.3783,25.0946,25.348,248286.87082524,0
+RCI.US,D,20120716,000000,25.3412,25.6688,25.2564,25.6074,339462.85493176,0
+RCI.US,D,20120717,000000,25.6133,25.7771,25.4056,25.622,318208.28693825,0
+RCI.US,D,20120718,000000,25.4855,25.622,25.3549,25.5479,294126.13527564,0
+RCI.US,D,20120719,000000,25.507,25.7127,25.431,25.7058,290796.00681227,0
+RCI.US,D,20120720,000000,25.5148,25.5626,25.348,25.4056,385912.35234665,0
+RCI.US,D,20120723,000000,25.0018,25.2866,24.7698,24.9951,549391.19953014,0
+RCI.US,D,20120724,000000,25.4651,26.4381,25.4651,26.0998,1126897.2162967,0
+RCI.US,D,20120725,000000,26.1768,26.402,25.933,26.366,545099.05674628,0
+RCI.US,D,20120726,000000,26.7005,26.7755,26.133,26.407,593330.02417684,0
+RCI.US,D,20120727,000000,26.5376,26.8536,26.4421,26.7297,448403.28471555,0
+RCI.US,D,20120730,000000,26.6858,27.0436,26.6858,26.9998,323375.26790482,0
+RCI.US,D,20120731,000000,26.911,27.0563,26.7619,26.7619,282981.9480619,0
+RCI.US,D,20120801,000000,26.911,27.1675,26.8242,26.8536,256665.01046716,0
+RCI.US,D,20120802,000000,26.6711,27.0379,26.6147,26.7813,305135.96867704,0
+RCI.US,D,20120803,000000,27.1129,27.2865,27.07,27.1354,328235.59398672,0
+RCI.US,D,20120806,000000,27.1354,27.2659,26.9618,27.0436,124254.7131885,0
+RCI.US,D,20120807,000000,27.1851,27.6208,27.1801,27.4785,745208.29142523,0
+RCI.US,D,20120808,000000,27.4718,27.6979,27.1508,27.1899,693144.650737,0
+RCI.US,D,20120809,000000,27.2747,27.6949,27.2289,27.4581,337026.02548027,0
+RCI.US,D,20120810,000000,27.3898,27.7876,27.3371,27.77,364197.28922531,0
+RCI.US,D,20120813,000000,27.7086,27.8334,27.5603,27.8003,203630.12504384,0
+RCI.US,D,20120814,000000,27.8139,27.9358,27.6569,27.8598,395237.12228475,0
+RCI.US,D,20120815,000000,27.8403,28.006,27.7603,27.9485,284222.9260233,0
+RCI.US,D,20120816,000000,27.97,28.0148,27.5693,27.6374,299108.50795044,0
+RCI.US,D,20120817,000000,27.577,27.8598,27.1977,27.8197,185049.30047626,0
+RCI.US,D,20120820,000000,27.8139,28.0148,27.775,27.8334,297163.96727703,0
+RCI.US,D,20120821,000000,27.928,28.0567,27.4581,27.5556,328325.84692936,0
+RCI.US,D,20120822,000000,27.2659,27.6569,27.2337,27.383,230651.65095222,0
+RCI.US,D,20120823,000000,27.4268,27.5351,27.2747,27.4648,198670.31560471,0
+RCI.US,D,20120824,000000,27.4073,27.7301,27.305,27.6004,220170.00238564,0
+RCI.US,D,20120827,000000,27.6004,27.8139,27.5926,27.6424,261156.11996549,0
+RCI.US,D,20120828,000000,27.7535,27.8403,27.499,27.5693,277652.92203921,0
+RCI.US,D,20120829,000000,27.6569,27.9172,27.5351,27.89,274711.49659019,0
+RCI.US,D,20120830,000000,27.8003,27.8197,27.5262,27.7369,226232.33356735,0
+RCI.US,D,20120831,000000,27.8626,27.9952,27.4892,27.5683,393997.16992497,0
+RCI.US,D,20120904,000000,27.577,27.6949,27.3196,27.5867,282284.53895963,0
+RCI.US,D,20120905,000000,27.4521,27.577,26.8973,27.4834,389836.30414859,0
+RCI.US,D,20120906,000000,27.6569,28.1328,27.6569,28.0528,463209.89531787,0
+RCI.US,D,20120907,000000,28.0927,28.2352,27.967,28.1387,414419.97500386,0
+RCI.US,D,20120910,000000,28.1649,28.359,28.0177,28.1882,260130.5183445,0
+RCI.US,D,20120911,000000,28.3531,28.5735,28.2643,28.2985,312034.16517985,0
+RCI.US,D,20120912,000000,28.5813,29.1254,28.5481,28.7666,563610.14040363,0
+RCI.US,D,20120913,000000,28.744,29.0707,28.744,28.8962,468455.84760925,0
+RCI.US,D,20120914,000000,29.0513,29.0513,28.5881,28.6856,263862.6826433,0
+RCI.US,D,20120917,000000,28.5959,28.6574,28.2039,28.2985,372759.01155739,0
+RCI.US,D,20120918,000000,28.3814,28.4575,27.967,28.2089,343228.86408405,0
+RCI.US,D,20120919,000000,28.1181,28.2089,27.8461,28.0353,455214.30508058,0
+RCI.US,D,20120920,000000,27.81,27.9952,27.7886,27.9524,164478.80876395,0
+RCI.US,D,20120921,000000,27.9738,28.1006,27.7886,27.9592,514514.59080656,0
+RCI.US,D,20120924,000000,27.7886,28.0353,27.6648,27.8725,243937.2943506,0
+RCI.US,D,20120925,000000,27.8548,27.8548,27.5683,27.6949,405959.78723227,0
+RCI.US,D,20120926,000000,27.6004,27.8929,27.5867,27.6424,240265.64054743,0
+RCI.US,D,20120927,000000,27.7155,28.0401,27.4834,27.8626,212068.7751814,0
+RCI.US,D,20120928,000000,27.7301,27.9007,27.5185,27.8412,354308.43839568,0
+RCI.US,D,20121001,000000,27.8626,27.9192,27.6081,27.6989,199887.70472883,0
+RCI.US,D,20121002,000000,27.7886,28.0294,27.7096,27.9241,199589.25465712,0
+RCI.US,D,20121003,000000,27.8461,28.2166,27.8461,28.1328,294646.11529748,0
+RCI.US,D,20121004,000000,28.3258,28.5403,28.1728,28.4711,476783.73277175,0
+RCI.US,D,20121005,000000,28.7188,28.9099,28.5735,28.7295,221496.10528158,0
+RCI.US,D,20121008,000000,28.6261,28.6574,28.4369,28.4965,69456.818578695,0
+RCI.US,D,20121009,000000,28.5657,28.7226,28.5336,28.5881,326585.40097854,0
+RCI.US,D,20121010,000000,28.6086,28.8562,28.4915,28.5336,179070.04302586,0
+RCI.US,D,20121011,000000,28.67,28.8406,28.4292,28.6339,204605.47218541,0
+RCI.US,D,20121012,000000,28.5881,28.7071,28.4146,28.4915,160095.38743582,0
+RCI.US,D,20121015,000000,28.4915,28.6495,28.4711,28.5657,134295.35305805,0
+RCI.US,D,20121016,000000,28.5403,28.8699,28.5159,28.7188,228428.1466379,0
+RCI.US,D,20121017,000000,28.8074,28.9606,28.7226,28.8894,231300.8567783,0
+RCI.US,D,20121018,000000,28.8221,28.9264,28.5403,28.744,167443.82305025,0
+RCI.US,D,20121019,000000,28.5014,28.6574,28.3531,28.4965,156541.67781907,0
+RCI.US,D,20121022,000000,28.2703,28.4653,28.087,28.4009,328915.56786144,0
+RCI.US,D,20121023,000000,28.318,28.6574,28.0703,28.4965,388400.46187919,0
+RCI.US,D,20121024,000000,29.2423,30.2203,29.1926,29.4081,1467838.9887659,0
+RCI.US,D,20121025,000000,29.6607,30.2837,29.5573,30.1443,836924.76758602,0
+RCI.US,D,20121026,000000,30.1101,30.6572,30.1101,30.4884,734339.99104755,0
+RCI.US,D,20121031,000000,30.2896,30.5031,30.0497,30.2671,375167.12416348,0
+RCI.US,D,20121101,000000,30.153,30.4309,29.9395,30.1375,484470.61692111,0
+RCI.US,D,20121102,000000,30.2593,30.4553,30.0692,30.116,327698.17873731,0
+RCI.US,D,20121105,000000,29.999,30.3325,29.8625,30.2984,363113.22831192,0
+RCI.US,D,20121106,000000,30.35,30.5722,30.3188,30.5722,318110.85478425,0
+RCI.US,D,20121107,000000,30.4484,30.5118,30.0497,30.1375,458565.971178,0
+RCI.US,D,20121108,000000,30.1375,30.274,30.0497,30.0575,283050.66337052,0
+RCI.US,D,20121109,000000,29.9025,30.274,29.8752,29.9667,439860.02321265,0
+RCI.US,D,20121112,000000,30.04,30.2408,29.9785,30.1101,257675.22806384,0
+RCI.US,D,20121113,000000,29.9667,30.2291,29.9025,29.9395,240559.98821266,0
+RCI.US,D,20121114,000000,29.8829,29.918,28.9664,28.9996,449022.74809464,0
+RCI.US,D,20121115,000000,28.9528,29.1858,28.7811,29.065,353940.24741374,0
+RCI.US,D,20121116,000000,29.1672,29.3779,28.7666,29.3164,320665.62842215,0
+RCI.US,D,20121119,000000,29.4413,29.6899,29.2911,29.6168,374842.00844964,0
+RCI.US,D,20121120,000000,29.6294,29.7046,29.4744,29.6607,512404.92827218,0
+RCI.US,D,20121121,000000,29.7192,29.9093,29.6168,29.8829,248873.51495245,0
+RCI.US,D,20121123,000000,29.999,30.3188,29.9785,30.2671,97584.968636125,0
+RCI.US,D,20121126,000000,30.0847,30.1901,29.8956,30.0058,144685.72308035,0
+RCI.US,D,20121127,000000,30.0692,30.2066,29.6967,29.8137,295225.58021335,0
+RCI.US,D,20121128,000000,29.8137,30.0789,29.5573,30.0692,183126.2974369,0
+RCI.US,D,20121129,000000,30.153,30.3862,30.0692,30.3188,224851.87378549,0
+RCI.US,D,20121130,000000,30.3188,30.5255,30.2984,30.4417,651848.80146762,0
+RCI.US,D,20121203,000000,30.4339,30.5722,30.2066,30.4484,454943.54625265,0
+RCI.US,D,20121204,000000,30.3549,30.6689,29.9395,30.5255,388329.69536735,0
+RCI.US,D,20121205,000000,30.5722,31.4245,30.5722,31.0686,645669.55170111,0
+RCI.US,D,20121206,000000,31.1066,31.2373,31.0403,31.1066,731189.34286784,0
+RCI.US,D,20121207,000000,31.3192,31.3719,30.7517,30.7585,382906.31399552,0
+RCI.US,D,20121210,000000,30.9086,31.21,30.7332,31.0539,287484.33917808,0
+RCI.US,D,20121211,000000,31.1173,31.3865,31.0891,31.245,282110.18668406,0
+RCI.US,D,20121212,000000,31.7024,31.8135,31.2226,31.7024,645329.05196295,0
+RCI.US,D,20121213,000000,31.6858,31.8369,31.4918,31.7696,338811.59790243,0
+RCI.US,D,20121214,000000,31.7755,31.8662,31.1671,31.208,418360.33643173,0
+RCI.US,D,20121217,000000,31.3719,31.5883,31.2879,31.522,412435.43586722,0
+RCI.US,D,20121218,000000,31.4918,31.717,31.3485,31.4704,339630.02799598,0
+RCI.US,D,20121219,000000,31.447,31.5581,31.2734,31.3865,416338.87563674,0
+RCI.US,D,20121220,000000,31.3124,31.8223,31.2968,31.7755,651279.59256796,0
+RCI.US,D,20121221,000000,31.5883,31.9267,31.3796,31.6916,484185.49967048,0
+RCI.US,D,20121224,000000,32.0172,32.0816,31.5445,31.641,131879.03563898,0
+RCI.US,D,20121226,000000,31.6078,31.6497,31.3358,31.447,110173.20293222,0
+RCI.US,D,20121227,000000,31.5102,31.755,31.25,31.5581,240938.4352108,0
+RCI.US,D,20121228,000000,31.4245,31.7891,31.3943,31.5961,251520.59273624,0
+RCI.US,D,20121231,000000,31.522,31.8525,31.522,31.6497,333670.25697638,0
+RCI.US,D,20130102,000000,32.149,32.2747,32.0729,32.1781,491422.14470822,0
+RCI.US,D,20130103,000000,32.2806,32.3596,31.6975,31.9081,327794.58528969,0
+RCI.US,D,20130104,000000,31.7891,32.104,31.7248,31.8282,351541.36522223,0
+RCI.US,D,20130107,000000,31.7891,31.8525,31.439,31.6916,304465.22521691,0
+RCI.US,D,20130108,000000,31.5815,31.6126,31.2879,31.4186,264773.41688275,0
+RCI.US,D,20130109,000000,31.3943,31.6497,31.3124,31.4771,200964.58643088,0
+RCI.US,D,20130110,000000,31.6497,31.7482,31.439,31.635,203198.3467614,0
+RCI.US,D,20130111,000000,31.7101,31.7833,31.3299,31.4985,191599.81802956,0
+RCI.US,D,20130114,000000,31.3415,31.447,31.0862,31.3485,257954.19170474,0
+RCI.US,D,20130115,000000,31.1739,31.8525,31.0228,31.7404,335547.1079428,0
+RCI.US,D,20130116,000000,31.6654,31.6789,31.439,31.6263,152418.75930267,0
+RCI.US,D,20130117,000000,31.6497,32.1781,31.6497,32.0582,312634.14212813,0
+RCI.US,D,20130118,000000,31.9207,32.5332,31.9207,32.422,624543.18391022,0
+RCI.US,D,20130122,000000,32.3449,32.4619,32.2006,32.3293,403272.71098525,0
+RCI.US,D,20130123,000000,32.3596,32.5613,32.1353,32.2055,297720.86895723,0
+RCI.US,D,20130124,000000,32.2318,32.4073,32.0436,32.2806,369468.88155723,0
+RCI.US,D,20130125,000000,32.2806,32.3527,31.7969,31.9607,268320.97288976,0
+RCI.US,D,20130128,000000,32.1421,32.7067,31.9481,32.4854,689851.44393199,0
+RCI.US,D,20130129,000000,32.5536,32.6921,32.3995,32.6384,363577.82584624,0
+RCI.US,D,20130130,000000,32.4337,32.4619,32.1861,32.302,470433.20753454,0
+RCI.US,D,20130131,000000,32.1781,32.4951,32.0729,32.3225,516921.67781103,0
+RCI.US,D,20130201,000000,32.4307,32.6384,32.1138,32.3118,338162.39207635,0
+RCI.US,D,20130204,000000,32.2689,32.4854,32.1138,32.4307,328939.15669872,0
+RCI.US,D,20130205,000000,32.4707,32.7272,32.3664,32.5468,273093.09723227,0
+RCI.US,D,20130206,000000,32.5419,32.7418,32.5028,32.5613,282870.15748522,0
+RCI.US,D,20130207,000000,32.5117,32.5672,32.0895,32.2182,410160.65147186,0
+RCI.US,D,20130208,000000,32.0582,32.2006,31.7248,31.9559,489076.593801,0
+RCI.US,D,20130211,000000,31.8662,31.9774,31.7755,31.9481,234734.5710054,0
+RCI.US,D,20130212,000000,32.0065,32.1567,31.9919,32.0105,327497.1608196,0
+RCI.US,D,20130213,000000,32.1138,32.1217,31.6858,31.7335,287548.9520802,0
+RCI.US,D,20130214,000000,31.7833,31.7891,31.3485,31.641,788141.00088173,0
+RCI.US,D,20130215,000000,31.6916,33.0187,31.6263,32.6921,1292019.077277,0
+RCI.US,D,20130219,000000,32.5886,33.5686,32.5195,33.317,754768.94973615,0
+RCI.US,D,20130220,000000,33.2429,33.2761,32.5946,32.9075,515020.21240571,0
+RCI.US,D,20130221,000000,32.9075,33.0927,32.6384,32.8861,414592.27607619,0
+RCI.US,D,20130222,000000,32.6471,33.3043,32.5819,33.2849,446783.859756,0
+RCI.US,D,20130225,000000,33.3112,33.6388,32.6921,32.7193,443223.99652953,0
+RCI.US,D,20130226,000000,32.6715,32.7193,32.416,32.574,715659.68312273,0
+RCI.US,D,20130227,000000,32.5672,33.2614,32.4707,33.0479,594418.18749671,0
+RCI.US,D,20130228,000000,32.7583,33.1747,32.3869,33.0187,651509.32733106,0
+RCI.US,D,20130301,000000,33.121,33.3249,32.8178,33.201,393454.62666746,0
+RCI.US,D,20130304,000000,33.2429,33.4077,33.0108,33.3249,272819.26159946,0
+RCI.US,D,20130305,000000,33.3648,33.7256,33.3531,33.4653,428410.20671587,0
+RCI.US,D,20130306,000000,33.7012,33.7686,33.2614,33.436,483388.60721095,0
+RCI.US,D,20130307,000000,33.6711,33.7305,32.9153,33.083,404990.59370042,0
+RCI.US,D,20130308,000000,33.3726,33.6124,33.1514,33.4175,437539.08674434,0
+RCI.US,D,20130311,000000,33.4731,34.1175,33.3726,33.9372,542140.1960697,0
+RCI.US,D,20130312,000000,34.0132,34.1058,33.8211,34.0337,512673.63589687,0
+RCI.US,D,20130313,000000,34.0659,34.2492,33.6115,33.6788,417240.37946159,0
+RCI.US,D,20130314,000000,33.8514,34.5095,33.7987,34.4227,556311.95926861,0
+RCI.US,D,20130315,000000,34.4851,34.5641,34.2706,34.4149,464053.96545195,0
+RCI.US,D,20130318,000000,34.297,34.3955,34.1077,34.2619,427929.19955561,0
+RCI.US,D,20130319,000000,34.2619,34.3885,34.0386,34.1995,601748.16228197,0
+RCI.US,D,20130320,000000,34.4588,35.1004,34.4588,34.766,543440.65892513,0
+RCI.US,D,20130321,000000,34.8371,35.2446,33.8698,33.9616,982648.39950683,0
+RCI.US,D,20130322,000000,34.1799,34.529,33.8651,34.3808,472385.95302091,0
+RCI.US,D,20130325,000000,34.5641,34.8371,34.4715,34.7356,1027517.4448238,0
+RCI.US,D,20130326,000000,34.9522,35.7097,34.7786,35.4924,568663.27959027,0
+RCI.US,D,20130327,000000,35.426,35.5879,35.0555,35.5801,461818.15391818,0
+RCI.US,D,20130328,000000,35.5391,35.8775,35.2291,35.819,362852.72550019,0
+RCI.US,D,20130401,000000,35.819,35.8775,35.2446,35.3344,565919.79525411,0
+RCI.US,D,20130402,000000,35.4124,35.6181,35.3491,35.5879,401512.77860363,0
+RCI.US,D,20130403,000000,35.6795,35.7263,34.88,35.1531,606702.843713,0
+RCI.US,D,20130404,000000,35.0468,35.313,34.8585,35.2446,424882.13713964,0
+RCI.US,D,20130405,000000,34.8448,35.116,34.4851,35.1004,510944.47156387,0
+RCI.US,D,20130408,000000,35.0272,35.7341,34.8187,35.6591,435899.14975236,0
+RCI.US,D,20130409,000000,35.6591,35.8121,35.5518,35.6795,418464.94779707,0
+RCI.US,D,20130410,000000,35.8531,36.4664,35.8268,36.1982,502336.59715886,0
+RCI.US,D,20130411,000000,36.288,36.4283,35.8678,36.1164,327703.30674542,0
+RCI.US,D,20130412,000000,35.8892,35.9867,35.4972,35.8121,519555.42277375,0
+RCI.US,D,20130415,000000,35.665,35.9086,35.0468,35.0916,613655.39710173,0
+RCI.US,D,20130416,000000,35.2291,35.7703,35.1882,35.7263,388769.67846275,0
+RCI.US,D,20130417,000000,35.5469,35.6181,34.7533,35.116,895427.13525086,0
+RCI.US,D,20130418,000000,35.3851,35.504,34.4949,35.0857,778898.27907333,0
+RCI.US,D,20130419,000000,35.0272,35.4192,34.8537,35.3929,426914.87955245,0
+RCI.US,D,20130422,000000,35.5469,36.0394,35.1082,35.5879,715681.22075678,0
+RCI.US,D,20130423,000000,34.7591,35.0711,33.9742,34.3885,1090502.7171739,0
+RCI.US,D,20130424,000000,34.3545,34.5037,33.9801,34.1487,571145.23551308,0
+RCI.US,D,20130425,000000,34.3134,34.3955,34.0015,34.297,335603.51603195,0
+RCI.US,D,20130426,000000,34.3545,34.6548,34.1995,34.5982,479463.62980741,0
+RCI.US,D,20130429,000000,34.7854,34.8995,34.647,34.7356,230454.73544099,0
+RCI.US,D,20130430,000000,34.6606,34.7035,34.29,34.607,704970.86302871,0
+RCI.US,D,20130501,000000,34.6733,34.7035,34.2403,34.6363,386472.33083172,0
+RCI.US,D,20130502,000000,34.5748,34.6811,34.4149,34.4646,298251.10499529,0
+RCI.US,D,20130503,000000,34.6889,34.7591,34.3885,34.5095,353174.12300286,0
+RCI.US,D,20130506,000000,34.6246,34.7035,34.3759,34.569,192612.08682949,0
+RCI.US,D,20130507,000000,34.6811,34.8537,34.4383,34.5095,275841.70957653,0
+RCI.US,D,20130508,000000,34.4588,34.9912,34.4082,34.8654,232918.23053462,0
+RCI.US,D,20130509,000000,34.9833,35.1481,34.29,34.4851,373220.53228684,0
+RCI.US,D,20130510,000000,34.4306,34.5748,34.2346,34.3632,302083.77825296,0
+RCI.US,D,20130513,000000,34.5641,34.766,34.3632,34.6148,253929.73094395,0
+RCI.US,D,20130514,000000,34.5748,34.5904,34.3223,34.4149,356096.06202107,0
+RCI.US,D,20130515,000000,34.3545,34.3545,32.8178,33.239,1009944.7866497,0
+RCI.US,D,20130516,000000,33.2039,33.2225,32.613,32.7632,522608.63879945,0
+RCI.US,D,20130517,000000,32.4015,33.4633,32.2065,33.3219,575073.28972148,0
+RCI.US,D,20130520,000000,33.4272,33.435,32.9231,32.9972,283160.40274396,0
+RCI.US,D,20130521,000000,33.1688,34.0883,33.1317,33.6241,598783.14799567,0
+RCI.US,D,20130522,000000,33.6388,33.9391,33.0275,33.0646,558324.18964901,0
+RCI.US,D,20130523,000000,32.9367,33.124,32.7183,32.8861,426952.82681243,0
+RCI.US,D,20130524,000000,32.7476,32.7476,32.1724,32.5155,457277.81554202,0
+RCI.US,D,20130528,000000,32.5068,32.7329,32.1646,32.1869,666482.08539597,0
+RCI.US,D,20130529,000000,32.1499,32.5225,32.0963,32.4892,488389.44071493,0
+RCI.US,D,20130530,000000,32.5575,32.6774,32.4258,32.4931,292726.18906299,0
+RCI.US,D,20130531,000000,32.4151,32.5215,31.7414,31.7843,1426397.5040662,0
+RCI.US,D,20130603,000000,31.9188,32.0505,31.6303,31.9383,986083.13933554,0
+RCI.US,D,20130604,000000,31.7589,31.8642,31.1973,31.5054,807194.62779659,0
+RCI.US,D,20130605,000000,31.3358,31.4186,30.9126,31.0355,604084.4827746,0
+RCI.US,D,20130606,000000,31.0276,31.6303,30.6698,31.5005,728825.33113144,0
+RCI.US,D,20130607,000000,31.6029,31.6936,31.2324,31.4079,540834.60520617,0
+RCI.US,D,20130610,000000,31.5338,31.5766,31.3719,31.5005,355250.96628537,0
+RCI.US,D,20130611,000000,31.3425,31.5112,31.0472,31.0696,477430.88739459,0
+RCI.US,D,20130612,000000,31.3406,31.3406,30.939,31.0579,509559.90937552,0
+RCI.US,D,20130613,000000,31.17,32.107,30.8268,31.9724,674266.40169934,0
+RCI.US,D,20130614,000000,31.8291,31.951,31.5249,31.5619,512173.14230582,0
+RCI.US,D,20130617,000000,32.1567,32.46,31.7228,32.0027,541628.42086082,0
+RCI.US,D,20130618,000000,32.0027,32.5829,31.9354,32.5623,576622.97377082,0
+RCI.US,D,20130619,000000,32.5332,32.5332,31.8145,31.8963,820012.59685581,0
+RCI.US,D,20130620,000000,31.3865,31.5054,30.4631,30.5772,1077617.0584078,0
+RCI.US,D,20130621,000000,30.6054,31.4714,29.9951,31.3709,1341856.136846,0
+RCI.US,D,20130624,000000,30.9009,31.3933,30.9009,31.0959,613502.58246021,0
+RCI.US,D,20130625,000000,31.1778,31.3542,30.781,30.9467,1189637.3698594,0
+RCI.US,D,20130626,000000,30.3772,30.3772,27.8948,28.1912,8250745.5621639,0
+RCI.US,D,20130627,000000,27.5546,27.7516,27.2055,27.2962,3162962.5783623,0
+RCI.US,D,20130628,000000,27.1889,27.927,27.1411,27.769,1541896.6562163,0
+RCI.US,D,20130701,000000,27.7876,27.9563,27.6218,27.8207,533625.65141219,0
+RCI.US,D,20130702,000000,27.7516,28.4935,27.6598,28.4536,1483441.4662261,0
+RCI.US,D,20130703,000000,28.2975,28.4174,27.809,28.0703,551777.7745022,0
+RCI.US,D,20130705,000000,27.7008,28.2069,27.2767,27.3888,1091656.5189976,0
+RCI.US,D,20130708,000000,27.5476,27.5546,27.3751,27.4882,957293.47623257,0
+RCI.US,D,20130709,000000,27.4736,27.7135,27.2835,27.3888,654196.40357807,0
+RCI.US,D,20130710,000000,27.3888,27.6531,27.2055,27.6218,1038849.3171342,0
+RCI.US,D,20130711,000000,28.0167,28.4672,28.0167,28.4243,921305.11535183,0
+RCI.US,D,20130712,000000,28.4536,28.7783,28.3483,28.5218,971373.96088722,0
+RCI.US,D,20130715,000000,28.5316,28.7099,28.4029,28.5383,1026049.8089041,0
+RCI.US,D,20130716,000000,28.6651,28.7938,28.4603,28.7169,839330.82898887,0
+RCI.US,D,20130717,000000,28.7256,28.9274,28.5062,28.5725,773801.03901697,0
+RCI.US,D,20130718,000000,28.6515,29.0034,28.6515,28.7636,651195.49323503,0
+RCI.US,D,20130719,000000,28.7412,28.8406,28.6212,28.7567,611384.71511284,0
+RCI.US,D,20130722,000000,28.5462,28.7022,28.0079,28.1825,934824.59591979,0
+RCI.US,D,20130723,000000,28.2741,28.4458,27.9845,28.3862,889834.52961157,0
+RCI.US,D,20130724,000000,28.6027,29.3458,28.5959,28.7938,1342551.4947451,0
+RCI.US,D,20130725,000000,28.6945,28.8797,28.3735,28.5657,757624.22464901,0
+RCI.US,D,20130726,000000,28.6515,28.7636,28.2975,28.5462,1139452.6313408,0
+RCI.US,D,20130729,000000,28.5316,29.0034,28.5316,28.9274,910953.71819112,0
+RCI.US,D,20130730,000000,28.9713,29.0893,28.6651,28.7938,1172145.7342133,0
+RCI.US,D,20130731,000000,29.0034,29.1428,28.2741,28.2897,2223603.797676,0
+RCI.US,D,20130801,000000,28.4243,28.5725,28.318,28.4935,1826004.7148581,0
+RCI.US,D,20130802,000000,28.318,28.5657,28.087,28.2127,2470063.0464126,0
+RCI.US,D,20130805,000000,28.2546,28.6339,28.1387,28.5218,870815.77315183,0
+RCI.US,D,20130806,000000,28.4818,28.4897,27.9933,28.3414,985320.09172952,0
+RCI.US,D,20130807,000000,28.1387,28.2469,27.9095,27.9212,1219236.2326414,0
+RCI.US,D,20130808,000000,28.046,28.1191,27.7807,27.9027,2237199.1727639,0
+RCI.US,D,20130809,000000,27.7593,28.2615,27.6384,28.0343,1047978.1971626,0
+RCI.US,D,20130812,000000,27.9027,27.9778,27.6218,27.7446,1163796.3114168,0
+RCI.US,D,20130813,000000,27.5809,28.0401,27.5809,27.9845,614106.66181497,0
+RCI.US,D,20130814,000000,27.9397,28.0519,27.6735,27.7349,1315164.8546595,0
+RCI.US,D,20130815,000000,28.8074,29.3789,28.7099,29.1809,2160257.5135551,0
+RCI.US,D,20130816,000000,29.1536,29.1605,28.6945,28.6945,539928.99897483,0
+RCI.US,D,20130819,000000,28.553,28.7022,28.24,28.3668,801153.83424893,0
+RCI.US,D,20130820,000000,28.3327,28.3862,27.9933,28.0079,810941.15051809,0
+RCI.US,D,20130821,000000,27.8354,27.9095,27.305,27.46,1135288.6887596,0
+RCI.US,D,20130822,000000,27.4541,27.5165,27.2835,27.4736,784894.97175129,0
+RCI.US,D,20130823,000000,27.5399,27.8558,27.4268,27.8207,404308.56862247,0
+RCI.US,D,20130826,000000,27.8793,27.9563,27.4347,27.6531,674474.59882841,0
+RCI.US,D,20130827,000000,27.4493,27.7876,27.4493,27.7203,1116719.1458098,0
+RCI.US,D,20130828,000000,27.6307,27.8149,27.5029,27.5476,1010052.4748198,0
+RCI.US,D,20130829,000000,28.3327,28.8797,28.0703,28.2615,1402912.2525471,0
+RCI.US,D,20130830,000000,28.2469,28.4458,28.0275,28.046,842750.18479328,0
+RCI.US,D,20130903,000000,30.8024,31.0178,29.6879,29.9882,2164533.2467131,0
+RCI.US,D,20130904,000000,30.0243,30.0243,29.5329,29.646,974126.67563797,0
+RCI.US,D,20130905,000000,29.6879,29.6879,29.0542,29.3682,1012642.1189129,0
+RCI.US,D,20130906,000000,29.6099,29.8732,29.259,29.2804,752030.5934081,0
+RCI.US,D,20130909,000000,29.53,29.7543,29.4363,29.7436,615844.03096093,0
+RCI.US,D,20130910,000000,29.8879,30.1462,29.7036,30.1228,933047.2283106,0
+RCI.US,D,20130911,000000,30.1228,30.2037,29.9765,30.1462,868263.05071716,0
+RCI.US,D,20130912,000000,30.2447,30.2583,29.1672,29.7572,2024798.1026573,0
+RCI.US,D,20130913,000000,29.8322,30.1316,29.7572,29.9395,524088.58193855,0
+RCI.US,D,20130916,000000,30.2583,30.4475,29.9473,30.1169,878463.68443959,0
+RCI.US,D,20130917,000000,30.154,30.233,29.7455,29.9093,807971.0082237,0
+RCI.US,D,20130918,000000,29.9025,30.6572,29.8391,30.6328,734476.39606313,0
+RCI.US,D,20130919,000000,30.8415,31.0754,30.6951,30.819,1061006.4145541,0
+RCI.US,D,20130920,000000,31.1251,31.7111,30.8335,31.1251,1048621.2493791,0
+RCI.US,D,20130923,000000,31.5482,31.7414,31.406,31.5552,1147638.9834797,0
+RCI.US,D,20130924,000000,31.6176,31.7774,31.2333,31.2597,659965.41269617,0
+RCI.US,D,20130925,000000,31.2909,31.2909,30.9409,31.1466,626322.60272265,0
+RCI.US,D,20130926,000000,31.1388,31.3377,30.9789,31.3085,397516.0090866,0
+RCI.US,D,20130927,000000,31.3085,31.4128,30.8619,31.0091,409062.23213578,0
+RCI.US,D,20130930,000000,30.8482,31.0403,30.739,30.7692,633785.90571864,0
+RCI.US,D,20131001,000000,30.6737,30.8833,30.5196,30.739,700046.94964632,0
+RCI.US,D,20131002,000000,30.6191,30.6328,30.3471,30.4329,408083.80818935,0
+RCI.US,D,20131003,000000,30.4962,30.5275,30.1101,30.2447,457398.8365333,0
+RCI.US,D,20131004,000000,30.1911,30.8902,30.1745,30.7624,916605.80872442,0
+RCI.US,D,20131007,000000,30.4807,31.1203,30.4056,30.9837,894867.1567658,0
+RCI.US,D,20131008,000000,30.9974,31.1466,30.8268,30.896,690502.70096132,0
+RCI.US,D,20131009,000000,31.0091,31.3085,30.819,31.1086,1014927.1593244,0
+RCI.US,D,20131010,000000,31.2333,31.5151,31.2226,31.406,481037.92829563,0
+RCI.US,D,20131011,000000,31.447,31.6176,31.2597,31.5415,320813.31505557,0
+RCI.US,D,20131014,000000,31.5151,31.6565,31.4771,31.6565,181758.14487449,0
+RCI.US,D,20131015,000000,31.5482,31.5932,31.2763,31.4557,299003.8965851,0
+RCI.US,D,20131016,000000,31.5112,31.7492,31.5112,31.7111,297910.60525712,0
+RCI.US,D,20131017,000000,31.7258,31.8262,31.5698,31.8175,695781.47250459,0
+RCI.US,D,20131018,000000,31.8048,32.2582,31.7843,32.2201,569058.13621436,0
+RCI.US,D,20131021,000000,32.2923,32.5439,32.2425,32.4297,476296.57200177,0
+RCI.US,D,20131022,000000,32.6043,32.9806,32.4297,32.6931,565622.37078402,0
+RCI.US,D,20131023,000000,32.5974,32.7427,32.3498,32.4571,924693.7031076,0
+RCI.US,D,20131024,000000,32.2425,32.3069,31.2226,31.44,1211660.1134671,0
+RCI.US,D,20131025,000000,31.2909,32.149,31.1203,32.0065,873345.93235082,0
+RCI.US,D,20131028,000000,31.912,32.2338,31.8993,32.1197,625931.84850505,0
+RCI.US,D,20131029,000000,32.149,32.4717,32.0689,32.3205,562466.59459622,0
+RCI.US,D,20131030,000000,32.4629,32.4629,32.1333,32.3576,422479.15254165,0
+RCI.US,D,20131031,000000,32.3859,32.5506,32.2504,32.4873,392242.36555145,0
+RCI.US,D,20131101,000000,32.5369,32.6657,32.3927,32.4629,288809.41647241,0
+RCI.US,D,20131104,000000,32.5575,32.5633,32.149,32.4297,276484.7617929,0
+RCI.US,D,20131105,000000,32.3069,32.3069,31.8993,32.0689,424149.85758224,0
+RCI.US,D,20131106,000000,31.9794,32.4717,31.949,32.3342,456060.4264179,0
+RCI.US,D,20131107,000000,32.3069,32.6364,32.1333,32.1411,930910.90013407,0
+RCI.US,D,20131108,000000,32.1626,32.342,31.9861,32.1411,571458.04400748,0
+RCI.US,D,20131111,000000,32.106,32.2776,31.9081,31.9198,353909.47936511,0
+RCI.US,D,20131112,000000,31.9198,32.0933,31.8496,32.0408,427183.58717714,0
+RCI.US,D,20131113,000000,31.9861,32.1411,31.9081,32.0349,311340.85848405,0
+RCI.US,D,20131114,000000,31.9704,32.1411,31.8642,31.9929,314479.1994443,0
+RCI.US,D,20131115,000000,31.9617,32.0786,31.8496,32.0786,354499.20029718,0
+RCI.US,D,20131118,000000,32.225,32.3644,32.0933,32.3069,323322.96222215,0
+RCI.US,D,20131119,000000,32.301,32.301,31.8926,31.9617,270766.00715423,0
+RCI.US,D,20131120,000000,32.0408,32.225,31.8048,31.9998,697156.80427834,0
+RCI.US,D,20131121,000000,31.8642,32.2504,31.8642,31.9617,235914.01286954,0
+RCI.US,D,20131122,000000,32.0065,32.0622,31.7414,31.7979,233491.54184076,0
+RCI.US,D,20131125,000000,31.8175,31.912,31.6,31.7492,275035.58670243,0
+RCI.US,D,20131126,000000,31.7492,31.7931,31.3201,31.4245,662858.63486901,0
+RCI.US,D,20131127,000000,31.4624,31.9861,31.4624,31.8779,355522.75071494,0
+RCI.US,D,20131129,000000,31.9998,32.6043,31.9315,32.0689,324170.10916109,0
+RCI.US,D,20131202,000000,31.9393,32.4063,31.8926,32.2776,428595.84060926,0
+RCI.US,D,20131203,000000,32.263,32.2923,31.5249,31.6858,593875.64423921,0
+RCI.US,D,20131204,000000,31.6858,31.718,31.2909,31.6117,357124.74044693,0
+RCI.US,D,20131205,000000,31.5776,31.7111,31.3338,31.6,370017.57842447,0
+RCI.US,D,20131206,000000,31.6711,32.2123,31.5552,32.1197,449377.6062555,0
+RCI.US,D,20131209,000000,32.1938,32.5712,32.0192,32.4795,431882.89380455,0
+RCI.US,D,20131210,000000,32.3254,32.808,32.3069,32.7603,543736.03219197,0
+RCI.US,D,20131211,000000,32.928,32.928,32.263,32.5068,487140.25794056,0
+RCI.US,D,20131212,000000,32.306,32.4648,32.1597,32.3342,402861.44473523,0
+RCI.US,D,20131213,000000,32.3342,32.3342,32.0164,32.0436,355592.49162516,0
+RCI.US,D,20131216,000000,32.1119,32.4981,32.0749,32.1597,337783.94507819,0
+RCI.US,D,20131217,000000,32.2318,32.4795,32.0095,32.1324,379090.0503638,0
+RCI.US,D,20131218,000000,32.0913,32.5233,31.9081,32.0592,649319.66787025,0
+RCI.US,D,20131219,000000,31.9901,32.1851,31.3368,31.4118,843609.63895168,0
+RCI.US,D,20131220,000000,31.4118,31.9432,31.4118,31.7657,641703.55023272,0
+RCI.US,D,20131223,000000,32.0436,32.0913,31.7736,31.9588,347109.7406179,0
+RCI.US,D,20131224,000000,31.9588,32.2415,31.8876,32.1851,130712.92659591,0
+RCI.US,D,20131226,000000,32.2913,32.3254,32.0368,32.306,121147.14027688,0
+RCI.US,D,20131227,000000,32.2172,32.3147,31.915,32.1547,299890.01638564,0
+RCI.US,D,20131230,000000,32.1119,32.4981,32.0515,32.4571,261913.01396179,0
+RCI.US,D,20131231,000000,32.4347,32.8051,32.4347,32.6823,287437.1615035,0
+RCI.US,D,20140102,000000,32.6814,32.7876,32.2172,32.223,542431.46693006,0
+RCI.US,D,20140103,000000,32.3859,32.3859,32.0368,32.1119,352840.80247604,0
+RCI.US,D,20140106,000000,32.0251,32.066,31.5698,32.0515,387823.04816657,0
+RCI.US,D,20140107,000000,31.9958,32.3147,31.8739,31.9276,443236.30374898,0
+RCI.US,D,20140108,000000,31.8963,32.0251,31.718,31.9227,270086.0332795,0
+RCI.US,D,20140109,000000,31.9081,31.9227,31.2295,31.2958,530024.76412088,0
+RCI.US,D,20140110,000000,31.1632,31.4167,30.9984,31.3582,458936.21336317,0
+RCI.US,D,20140113,000000,31.3826,31.3826,31.0472,31.3124,620262.32274418,0
+RCI.US,D,20140114,000000,31.3231,32.0329,31.2879,31.5853,455797.87240293,0
+RCI.US,D,20140115,000000,31.5239,31.6575,31.2724,31.3659,479834.8975942,0
+RCI.US,D,20140116,000000,31.4167,31.4226,31.0637,31.3582,578491.61992427,0
+RCI.US,D,20140117,000000,31.2724,31.4771,31.134,31.2031,318351.87116519,0
+RCI.US,D,20140121,000000,31.3231,31.4614,31.1573,31.2119,245356.72699406,0
+RCI.US,D,20140122,000000,31.3036,31.4167,30.9487,30.9554,307609.71978688,0
+RCI.US,D,20140123,000000,30.8268,30.8482,30.5489,30.8181,298311.61549094,0
+RCI.US,D,20140124,000000,30.738,30.9029,30.4309,30.6152,598030.35640586,0
+RCI.US,D,20140127,000000,30.5655,30.932,30.424,30.424,581901.74531408,0
+RCI.US,D,20140128,000000,30.2914,30.3412,30.1384,30.235,635744.80481474,0
+RCI.US,D,20140129,000000,30.1101,30.1101,29.8011,29.8917,480412.31130682,0
+RCI.US,D,20140130,000000,30.0165,30.2847,29.7689,30.1677,374497.40630497,0
+RCI.US,D,20140131,000000,29.8205,30.4153,29.7065,30.3598,492358.51898819,0
+RCI.US,D,20140203,000000,30.5372,30.8775,29.9443,29.9667,988429.71584438,0
+RCI.US,D,20140204,000000,30.0614,30.0614,29.5261,29.646,434302.28802848,0
+RCI.US,D,20140205,000000,29.5261,29.5827,29.1117,29.3008,570371.93189085,0
+RCI.US,D,20140206,000000,29.3087,29.8917,29.2141,29.7553,759354.41458363,0
+RCI.US,D,20140207,000000,29.9747,30.037,29.4373,29.6752,710726.53932574,0
+RCI.US,D,20140210,000000,29.7153,29.7357,29.454,29.5339,637249.36239274,0
+RCI.US,D,20140211,000000,29.567,30.154,29.4959,29.9931,548729.68648459,0
+RCI.US,D,20140212,000000,28.8952,28.9547,28.24,28.4575,1664271.4416335,0
+RCI.US,D,20140213,000000,28.2244,28.5111,28.0898,28.3112,543259.1274382,0
+RCI.US,D,20140214,000000,28.3034,28.5598,28.2244,28.4711,773520.02417283,0
+RCI.US,D,20140218,000000,28.4575,28.6525,28.2469,28.319,497030.13437182,0
+RCI.US,D,20140219,000000,28.2469,28.2469,27.8451,27.8548,899434.1607841,0
+RCI.US,D,20140220,000000,26.9822,27.9416,26.7239,27.9221,2290967.3633462,0
+RCI.US,D,20140221,000000,27.8334,27.8636,27.7096,27.8207,571538.04093392,0
+RCI.US,D,20140224,000000,27.9787,28.0967,27.8276,27.8403,587475.8901242,0
+RCI.US,D,20140225,000000,27.773,27.8948,27.7096,27.773,530356.03344445,0
+RCI.US,D,20140226,000000,27.8334,27.9485,27.6551,27.7847,438770.83429115,0
+RCI.US,D,20140227,000000,27.8451,27.9027,27.6705,27.7993,513299.25288567,0
+RCI.US,D,20140228,000000,27.9104,28.1658,27.8636,27.928,1097913.7144873,0
+RCI.US,D,20140303,000000,27.8548,28.0421,27.7651,27.9641,512686.96871793,0
+RCI.US,D,20140304,000000,28.0967,28.0967,27.8334,27.887,676560.67252551,0
+RCI.US,D,20140305,000000,27.9027,28.1328,27.808,28.1171,371405.21741767,0
+RCI.US,D,20140306,000000,28.2244,28.3823,28.1522,28.3688,687135.65083959,0
+RCI.US,D,20140307,000000,28.2615,28.4486,28.1171,28.3823,835725.83929108,0
+RCI.US,D,20140310,000000,28.4048,28.436,28.2546,28.3112,1600226.7228089,0
+RCI.US,D,20140311,000000,28.3823,28.3892,28.1658,28.319,992657.24572612,0
+RCI.US,D,20140312,000000,28.3678,28.3814,28.1113,28.3248,868028.18794596,0
+RCI.US,D,20140313,000000,28.5121,28.5121,28.1337,28.2029,706807.71553191,0
+RCI.US,D,20140314,000000,28.0683,28.2965,27.9738,28.1561,433043.87483952,0
+RCI.US,D,20140317,000000,28.2215,28.5598,28.1631,28.3414,983104.79222816,0
+RCI.US,D,20140318,000000,28.4575,28.748,28.4272,28.5452,748446.11574272,0
+RCI.US,D,20140319,000000,28.5121,28.9615,28.4126,28.6456,490822.16775994,0
+RCI.US,D,20140320,000000,28.6222,28.9167,28.5374,28.8875,552164.42631331,0
+RCI.US,D,20140321,000000,29.0103,29.215,28.7314,28.8806,968194.59586213,0
+RCI.US,D,20140324,000000,29.1039,29.1565,28.7314,28.8348,340868.95475415,0
+RCI.US,D,20140325,000000,28.8494,28.9167,28.6368,28.8074,379149.53525781,0
+RCI.US,D,20140326,000000,28.8221,29.2082,28.8221,29.1722,401221.50774326,0
+RCI.US,D,20140327,000000,29.1722,29.7065,29.1204,29.6206,534270.75483179,0
+RCI.US,D,20140328,000000,29.6986,30.3852,29.6685,30.3218,696735.28201212,0
+RCI.US,D,20140331,000000,30.3763,30.5957,30.2593,30.2837,552849.52819614,0
+RCI.US,D,20140401,000000,30.2837,30.743,30.2837,30.6269,450637.04504608,0
+RCI.US,D,20140402,000000,30.6201,30.6834,30.0126,30.1072,665980.56620331,0
+RCI.US,D,20140403,000000,30.0507,30.0722,29.6343,29.8147,602099.94363797,0
+RCI.US,D,20140404,000000,30.0204,30.2593,29.9483,30.0408,279446.69927434,0
+RCI.US,D,20140407,000000,29.918,30.153,29.918,29.9834,541176.13054595,0
+RCI.US,D,20140408,000000,29.8946,30.0204,29.7553,29.8381,540518.71990691,0
+RCI.US,D,20140409,000000,29.7864,30.2837,29.7436,30.2447,658848.53253091,0
+RCI.US,D,20140410,000000,30.1286,30.4163,30.0321,30.0722,766480.29464631,0
+RCI.US,D,20140411,000000,29.9025,30.1072,29.723,29.8021,469880.40826082,0
+RCI.US,D,20140414,000000,29.7436,29.7942,29.3555,29.5027,644718.81899845,0
+RCI.US,D,20140415,000000,29.3252,29.5027,29.2005,29.3037,552352.11140995,0
+RCI.US,D,20140416,000000,29.3739,29.4929,29.2296,29.3555,645283.92549162,0
+RCI.US,D,20140417,000000,29.4423,29.6206,29.3486,29.3739,546682.58564909,0
+RCI.US,D,20140421,000000,29.5027,29.6285,29.295,29.3739,513311.56010513,0
+RCI.US,D,20140422,000000,28.552,28.748,28.2361,28.3483,1445171.1417386,0
+RCI.US,D,20140423,000000,28.2361,28.4418,28.1942,28.3882,889447.87780045,0
+RCI.US,D,20140424,000000,28.4779,28.4867,28.2877,28.3014,462634.53280849,0
+RCI.US,D,20140425,000000,28.2965,28.2965,27.8636,27.9972,473407.45223543,0
+RCI.US,D,20140428,000000,28.086,28.3814,28.0519,28.3327,854810.23425457,0
+RCI.US,D,20140429,000000,28.4867,28.6749,28.4711,28.6681,736780.92290551,0
+RCI.US,D,20140430,000000,28.6456,29.065,28.5374,29.0259,619281.84759451,0
+RCI.US,D,20140501,000000,29.0103,29.1204,28.8592,29.0503,321491.23772705,0
+RCI.US,D,20140502,000000,29.065,29.1858,29.0181,29.1039,184583.67734033,0
+RCI.US,D,20140505,000000,29.0181,29.2677,28.9957,29.0971,299270.55300656,0
+RCI.US,D,20140506,000000,29.1858,29.26,29.0707,29.2249,229385.03295028,0
+RCI.US,D,20140507,000000,29.1799,29.7065,29.1799,29.6285,432665.42784138,0
+RCI.US,D,20140508,000000,29.6041,30.1072,29.5095,29.8946,356486.81623867,0
+RCI.US,D,20140509,000000,29.7864,29.8304,29.5719,29.7065,259873.09233763,0
+RCI.US,D,20140512,000000,29.7493,30.0643,29.723,30.0204,303349.37065326,0
+RCI.US,D,20140513,000000,30.1131,30.2904,30.0643,30.1579,341977.63010645,0
+RCI.US,D,20140514,000000,30.2086,30.233,30.0722,30.1433,211109.83766576,0
+RCI.US,D,20140515,000000,30.1433,30.3529,30.0809,30.3158,214905.58926507,0
+RCI.US,D,20140516,000000,30.3265,30.4446,30.1004,30.2661,185843.11613092,0
+RCI.US,D,20140519,000000,30.2447,30.3003,30.1286,30.3003,129479.12784585,0
+RCI.US,D,20140520,000000,30.0867,30.4016,30.0321,30.2252,286780.77646607,0
+RCI.US,D,20140521,000000,30.2837,30.4163,29.9902,30.3491,268720.95752196,0
+RCI.US,D,20140522,000000,30.3852,30.7225,30.3218,30.4787,276054.00911208,0
+RCI.US,D,20140523,000000,30.4709,30.7303,30.4583,30.7156,246674.62507704,0
+RCI.US,D,20140527,000000,30.8092,31.0276,30.5401,30.5752,544695.99530922,0
+RCI.US,D,20140528,000000,30.7156,30.7156,30.1959,30.2037,380932.0308751,0
+RCI.US,D,20140529,000000,30.3412,30.4787,29.5095,29.5319,601569.70759992,0
+RCI.US,D,20140530,000000,29.6119,29.8215,29.3486,29.5573,612302.62856364,0
+RCI.US,D,20140602,000000,29.4842,29.9707,29.4627,29.8304,311040.3572091,0
+RCI.US,D,20140603,000000,29.8722,30.0126,29.7864,29.8304,575355.33016726,0
+RCI.US,D,20140604,000000,29.7864,29.8605,29.5398,29.8147,254832.26037043,0
+RCI.US,D,20140605,000000,29.8605,29.9707,29.7357,29.8088,255066.09754003,0
+RCI.US,D,20140606,000000,29.7357,29.8458,29.3993,29.5719,287818.68530652,0
+RCI.US,D,20140609,000000,29.5719,29.9093,29.5398,29.7777,302222.23447178,0
+RCI.US,D,20140610,000000,29.8538,30.0204,29.8147,29.9326,606486.44177097,0
+RCI.US,D,20140611,000000,29.9532,29.9892,29.6363,29.6625,303926.78436587,0
+RCI.US,D,20140612,000000,29.7094,29.7396,29.4286,29.5104,232403.37852088,0
+RCI.US,D,20140613,000000,29.647,29.647,29.4423,29.567,202947.07436426,0
+RCI.US,D,20140616,000000,29.5592,29.8781,29.5183,29.7582,344495.48208598,0
+RCI.US,D,20140617,000000,29.7824,29.8575,29.6548,29.7269,306386.17705303,0
+RCI.US,D,20140618,000000,29.7094,29.8361,29.6236,29.6363,340260.7729929,0
+RCI.US,D,20140619,000000,29.7094,29.7094,29.2804,29.4129,438427.25774812,0
+RCI.US,D,20140620,000000,29.3691,29.4773,29.251,29.4773,425720.05366399,0
+RCI.US,D,20140623,000000,29.5251,29.6421,29.4286,29.5972,830928.07490806,0
+RCI.US,D,20140624,000000,29.6236,29.7269,29.3622,29.3622,430569.09812806,0
+RCI.US,D,20140625,000000,29.3476,29.7094,29.3476,29.5456,536921.93502208,0
+RCI.US,D,20140626,000000,29.6548,29.7396,29.4423,29.5972,517881.64092829,0
+RCI.US,D,20140627,000000,29.5972,29.7318,29.5904,29.6947,611473.94245387,0
+RCI.US,D,20140630,000000,29.6421,29.96,29.5329,29.7455,450897.54785781,0
+RCI.US,D,20140701,000000,29.8429,30.0117,29.8128,29.9687,246386.43102153,0
+RCI.US,D,20140702,000000,29.8264,29.9239,29.6363,29.8068,481850.20477946,0
+RCI.US,D,20140703,000000,29.7513,30.0497,29.7182,29.9239,186831.79609356,0
+RCI.US,D,20140707,000000,29.7016,29.7182,29.1078,29.3087,1232989.550379,0
+RCI.US,D,20140708,000000,29.1498,29.258,28.7062,29.2053,1104111.425083,0
+RCI.US,D,20140709,000000,29.294,29.3476,29.0873,29.1536,694803.04855815,0
+RCI.US,D,20140710,000000,29.0122,29.2433,28.9021,29.2053,369919.12066885,0
+RCI.US,D,20140711,000000,29.2132,29.2132,28.9488,28.9986,296867.56840856,0
+RCI.US,D,20140714,000000,29.059,29.0747,28.9021,28.9333,308899.92662609,0
+RCI.US,D,20140715,000000,28.867,28.8748,28.2293,28.3034,760021.05563727,0
+RCI.US,D,20140716,000000,28.4955,29.0298,28.4536,28.8748,835399.69797561,0
+RCI.US,D,20140717,000000,28.8875,28.8952,28.7305,28.7393,243694.22676643,0
+RCI.US,D,20140718,000000,28.7938,29.1,28.6895,28.9488,344204.21122563,0
+RCI.US,D,20140721,000000,28.8952,28.9089,28.7062,28.8358,345678.00075499,0
+RCI.US,D,20140722,000000,28.867,29.0444,28.7938,29.0211,321163.04520834,0
+RCI.US,D,20140723,000000,29.0444,29.258,28.8952,29.1906,520873.32085673,0
+RCI.US,D,20140724,000000,29.294,30.0194,29.251,29.4851,756303.24976117,0
+RCI.US,D,20140725,000000,29.4773,29.4773,28.9186,29.0122,361366.62875137,0
+RCI.US,D,20140728,000000,28.9898,29.1975,28.8815,29.0668,294855.33802818,0
+RCI.US,D,20140729,000000,29.1498,29.4062,28.8952,28.9021,428846.08740478,0
+RCI.US,D,20140730,000000,29.0376,29.0795,28.8748,29.0668,202475.2976186,0
+RCI.US,D,20140731,000000,28.984,29.1254,28.8435,28.8504,305917.47711223,0
+RCI.US,D,20140801,000000,28.8289,29.1906,28.4955,28.6534,399633.87643396,0
+RCI.US,D,20140804,000000,28.7129,28.9557,28.6144,28.9391,228287.63921582,0
+RCI.US,D,20140805,000000,28.6602,29.0211,28.4603,28.786,306221.05519205,0
+RCI.US,D,20140806,000000,28.8074,28.9333,28.6739,28.7236,215801.96508182,0
+RCI.US,D,20140807,000000,28.786,28.8074,28.2293,28.3922,289035.04882902,0
+RCI.US,D,20140808,000000,28.3356,28.5159,28.2225,28.4828,604474.21139058,0
+RCI.US,D,20140811,000000,28.5793,28.9264,28.5569,28.9089,277794.45506291,0
+RCI.US,D,20140812,000000,28.8601,29.251,28.7938,29.2053,367762.2804599,0
+RCI.US,D,20140813,000000,29.2433,29.2804,29.0532,29.1428,296540.40149147,0
+RCI.US,D,20140814,000000,29.2219,29.3905,29.1536,29.3739,234636.11324979,0
+RCI.US,D,20140815,000000,29.3691,29.5183,28.9782,29.3398,225697.9951228,0
+RCI.US,D,20140818,000000,29.4218,29.5104,29.2881,29.3252,222602.72943065,0
+RCI.US,D,20140819,000000,29.3087,29.4705,29.258,29.3905,303992.42286963,0
+RCI.US,D,20140820,000000,29.3905,29.5251,29.2219,29.45,224492.91321814,0
+RCI.US,D,20140821,000000,29.5251,29.6148,29.3905,29.5329,217381.39157816,0
+RCI.US,D,20140822,000000,29.5972,29.6548,29.4773,29.6148,216298.35626639,0
+RCI.US,D,20140825,000000,29.5329,29.8518,29.4705,29.7094,252428.25017082,0
+RCI.US,D,20140826,000000,29.7269,29.8917,29.6421,29.7396,284164.46673091,0
+RCI.US,D,20140827,000000,29.8264,30.3373,29.8128,30.2603,383518.59816325,0
+RCI.US,D,20140828,000000,30.2106,30.3879,30.1443,30.3558,193468.46418302,0
+RCI.US,D,20140829,000000,30.3646,30.4113,30.1072,30.1443,428750.70645404,0
+RCI.US,D,20140902,000000,30.1375,30.1375,29.96,29.9892,233809.47834327,0
+RCI.US,D,20140903,000000,30.1375,30.3558,30.0867,30.3178,296966.02616419,0
+RCI.US,D,20140904,000000,30.4056,30.6971,30.4056,30.4827,184260.61282972,0
+RCI.US,D,20140905,000000,30.4827,30.5304,30.2603,30.4339,187812.27124323,0
+RCI.US,D,20140908,000000,30.2769,30.428,30.0585,30.0643,247862.27175415,0
+RCI.US,D,20140909,000000,30.0117,30.1735,29.8195,30.154,261538.66937013,0
+RCI.US,D,20140910,000000,30.1131,30.3218,30.0906,30.2671,224752.39042825,0
+RCI.US,D,20140911,000000,30.0974,30.4066,30.0847,30.3101,217074.73669347,0
+RCI.US,D,20140912,000000,30.1813,30.546,30.0692,30.2398,264817.51775245,0
+RCI.US,D,20140915,000000,30.2261,30.5255,30.1043,30.2525,262942.71798927,0
+RCI.US,D,20140916,000000,30.2847,30.3101,29.9025,30.0974,247125.88979027,0
+RCI.US,D,20140917,000000,30.1911,30.3725,30.0078,30.0847,309438.36747711,0
+RCI.US,D,20140918,000000,30.1345,30.2847,30.1199,30.234,305207.7607905,0
+RCI.US,D,20140919,000000,30.2671,30.2847,29.5583,29.647,691292.41420949,0
+RCI.US,D,20140922,000000,29.5231,29.7523,29.3866,29.4403,335939.91336364,0
+RCI.US,D,20140923,000000,29.4335,29.6704,29.297,29.3368,331813.91804238,0
+RCI.US,D,20140924,000000,29.2687,29.3125,28.9021,29.06,279354.39512844,0
+RCI.US,D,20140925,000000,28.8797,29.0122,28.3932,28.4087,468678.40316101,0
+RCI.US,D,20140926,000000,28.4311,28.6935,28.0957,28.6632,901797.14691887,0
+RCI.US,D,20140929,000000,28.5189,28.551,27.9289,28.0216,578145.992178,0
+RCI.US,D,20140930,000000,28.0157,28.1845,27.8052,27.967,346140.54708606,0
+RCI.US,D,20141001,000000,27.8169,28.1542,27.7516,27.9416,483265.53501644,0
+RCI.US,D,20141002,000000,27.9825,28.2673,27.9289,28.1845,642533.26194411,0
+RCI.US,D,20141003,000000,28.0343,28.2887,27.9592,28.1387,353396.67855461,0
+RCI.US,D,20141006,000000,28.3024,28.6935,28.2449,28.5111,399650.28605989,0
+RCI.US,D,20141007,000000,28.4311,28.5598,28.3795,28.4974,367395.11507958,0
+RCI.US,D,20141008,000000,28.4691,28.9021,28.2723,28.6935,420460.76855152,0
+RCI.US,D,20141009,000000,28.5969,28.6935,28.4155,28.6027,426020.55493893,0
+RCI.US,D,20141010,000000,28.476,28.7753,28.0636,28.0723,420255.64822733,0
+RCI.US,D,20141013,000000,28.1269,28.2723,27.6862,27.7184,411347.27254735,0
+RCI.US,D,20141014,000000,27.7964,28.0479,27.4951,27.573,479083.13160602,0
+RCI.US,D,20141015,000000,27.5029,27.7817,26.9451,27.6989,632114.17507641,0
+RCI.US,D,20141016,000000,27.2357,28.0343,27.109,27.7038,437060.13078734,0
+RCI.US,D,20141017,000000,27.8725,28.0636,27.5107,28.0216,434239.7263296,0
+RCI.US,D,20141020,000000,28.1171,29.0386,28.1171,28.9479,637292.43766082,0
+RCI.US,D,20141021,000000,29.1097,29.3368,28.9381,29.2911,435712.49025735,0
+RCI.US,D,20141022,000000,28.984,29.06,28.6632,28.8728,781409.97744315,0
+RCI.US,D,20141023,000000,28.2156,28.6865,27.9825,28.476,933590.79716973,0
+RCI.US,D,20141024,000000,28.551,28.8494,28.551,28.7607,440786.14147642,0
+RCI.US,D,20141027,000000,28.7022,28.791,28.3795,28.4847,599114.41731926,0
+RCI.US,D,20141028,000000,28.6485,28.7226,28.5443,28.6485,696897.32706822,0
+RCI.US,D,20141029,000000,28.7353,28.8416,28.2079,28.2975,525412.63363126,0
+RCI.US,D,20141030,000000,28.2449,28.4623,28.1621,28.1845,383747.30732474,0
+RCI.US,D,20141031,000000,28.2449,28.3707,27.967,28.1387,381909.42921991,0
+RCI.US,D,20141103,000000,28.0723,28.2215,27.9592,28.2019,327269.47725974,0
+RCI.US,D,20141104,000000,28.081,28.3268,27.9416,28.2887,563568.09073716,0
+RCI.US,D,20141105,000000,28.28,28.551,28.1328,28.4691,473727.43994118,0
+RCI.US,D,20141106,000000,28.4468,28.4847,27.7115,27.8626,443329.63349649,0
+RCI.US,D,20141107,000000,27.9748,28.1621,27.8052,27.8451,526168.50202593,0
+RCI.US,D,20141110,000000,27.9172,28.0723,27.8256,27.9825,331045.74242825,0
+RCI.US,D,20141111,000000,28.0479,28.3112,28.0479,28.1387,308032.26765473,0
+RCI.US,D,20141112,000000,28.1464,28.4009,28.0957,28.3932,453737.43874636,0
+RCI.US,D,20141113,000000,28.4623,28.5189,28.2283,28.476,344957.00281544,0
+RCI.US,D,20141114,000000,28.5111,28.7226,28.3795,28.6865,325376.21666738,0
+RCI.US,D,20141117,000000,28.6164,29.3711,28.5969,29.1926,575697.88110868,0
+RCI.US,D,20141118,000000,29.2609,29.6859,29.2249,29.6363,506708.73686916,0
+RCI.US,D,20141119,000000,29.5729,30.1813,29.5017,30.0545,663413.48534597,0
+RCI.US,D,20141120,000000,29.9727,30.2934,29.6421,29.8538,538119.8377154,0
+RCI.US,D,20141121,000000,30.1043,30.2525,29.8371,30.0545,316051.44672928,0
+RCI.US,D,20141124,000000,30.037,30.234,29.5583,29.7523,457236.79147718,0
+RCI.US,D,20141125,000000,29.8371,30.1647,29.6625,30.0692,425244.17451185,0
+RCI.US,D,20141126,000000,30.0779,30.2525,29.9921,30.2164,308289.6936616,0
+RCI.US,D,20141128,000000,30.0847,30.3373,29.8956,30.0779,230829.08003265,0
+RCI.US,D,20141201,000000,30.2086,30.74,30.1043,30.2847,599199.54225379,0
+RCI.US,D,20141202,000000,30.2086,30.2847,29.7269,29.8449,373507.70074071,0
+RCI.US,D,20141203,000000,29.8205,29.9336,29.531,29.8799,455953.76384933,0
+RCI.US,D,20141204,000000,29.8722,30.0623,29.5495,29.6294,393793.0752024,0
+RCI.US,D,20141205,000000,29.5086,29.8068,29.2393,29.492,452910.80383983,0
+RCI.US,D,20141208,000000,29.3438,29.6226,29.1428,29.3711,552904.91068367,0
+RCI.US,D,20141209,000000,29.2199,29.5827,28.9908,29.5583,494700.99309054,0
+RCI.US,D,20141210,000000,29.491,29.531,28.8406,28.9635,584939.57731548,0
+RCI.US,D,20141211,000000,28.9488,29.7133,28.8572,29.5388,451430.86070073,0
+RCI.US,D,20141212,000000,29.3945,29.3945,28.8406,28.9264,483217.33174026,0
+RCI.US,D,20141215,000000,28.9908,29.3174,28.4984,28.6681,558256.49994203,0
+RCI.US,D,20141216,000000,28.6007,29.2199,28.4984,28.9908,444061.91305387,0
+RCI.US,D,20141217,000000,29.0766,29.3341,28.5481,29.1391,407786.38371925,0
+RCI.US,D,20141218,000000,29.4607,29.5495,28.6915,29.2356,644742.40783574,0
+RCI.US,D,20141219,000000,29.3174,29.7211,29.1117,29.4559,863641.68981296,0
+RCI.US,D,20141222,000000,29.567,29.7707,29.0219,29.1391,405877.73910259,0
+RCI.US,D,20141223,000000,29.0971,29.4471,29.0405,29.4081,561634.83168158,0
+RCI.US,D,20141224,000000,29.4559,29.6645,29.3408,29.5827,239429.77522632,0
+RCI.US,D,20141226,000000,29.5739,29.9902,29.5739,29.8673,307715.35675384,0
+RCI.US,D,20141229,000000,29.7338,29.8625,29.4246,29.4471,397919.07052366,0
+RCI.US,D,20141230,000000,29.5086,29.7133,29.4393,29.4812,349993.73237614,0
+RCI.US,D,20141231,000000,29.531,29.6148,29.3097,29.3857,261146.8895509,0
+RCI.US,D,20150102,000000,29.2746,29.5739,29.2122,29.3341,329887.83819814,0
+RCI.US,D,20150105,000000,29.2881,29.3642,28.6358,28.7412,511174.20632698,0
+RCI.US,D,20150106,000000,28.7079,29.0912,28.6007,28.8484,518222.14066646,0
+RCI.US,D,20150107,000000,28.9635,29.1965,28.6144,28.9908,483556.80587679,0
+RCI.US,D,20150108,000000,29.1585,29.5086,29.0064,29.2881,267405.11064222,0
+RCI.US,D,20150109,000000,29.2746,29.3565,29.0219,29.1585,366442.33117367,0
+RCI.US,D,20150112,000000,29.0064,29.2746,28.9089,29.1672,584284.21787966,0
+RCI.US,D,20150113,000000,29.2258,29.6148,29.1965,29.4471,489498.11606722,0
+RCI.US,D,20150114,000000,29.294,29.6061,28.8484,29.1672,349748.61358873,0
+RCI.US,D,20150115,000000,29.3408,29.3408,28.9021,29.1965,350245.00477329,0
+RCI.US,D,20150116,000000,29.0473,29.7493,29.0142,29.6967,401475.85694527,0
+RCI.US,D,20150120,000000,29.6061,29.6236,28.9264,28.9488,693802.06137606,0
+RCI.US,D,20150121,000000,29.0219,29.0219,28.1318,28.1678,839651.84229625,0
+RCI.US,D,20150122,000000,28.1922,28.5481,28.1922,28.4984,1190454.7743513,0
+RCI.US,D,20150123,000000,28.4789,28.9557,28.4418,28.5696,477227.81827363,0
+RCI.US,D,20150126,000000,28.1318,28.2517,27.2552,27.3147,836094.03027301,0
+RCI.US,D,20150127,000000,27.1558,27.3527,26.9744,27.2552,621449.9694213,0
+RCI.US,D,20150128,000000,27.2464,27.2464,26.7072,26.8964,783769.88677306,0
+RCI.US,D,20150129,000000,27.0495,27.5253,26.8067,26.911,715243.28886459,0
+RCI.US,D,20150130,000000,26.8067,27.262,26.4664,26.9451,620733.07388822,0
+RCI.US,D,20150202,000000,27.0037,27.1714,26.8544,27.0192,499882.33247981,0
+RCI.US,D,20150203,000000,27.1255,27.5253,26.8457,27.2162,666755.92102879,0
+RCI.US,D,20150204,000000,27.147,27.2679,26.756,27.1187,828240.99866105,0
+RCI.US,D,20150205,000000,27.3147,27.8822,27.1714,27.382,591348.56184507,0
+RCI.US,D,20150206,000000,27.5097,27.5097,26.8067,26.9539,744748.82189903,0
+RCI.US,D,20150209,000000,26.9891,27.3732,26.9277,27.1021,507703.57044152,0
+RCI.US,D,20150210,000000,27.111,27.4795,27.066,27.1782,521122.54205064,0
+RCI.US,D,20150211,000000,27.1841,27.4726,27.147,27.3732,384913.4163678,0
+RCI.US,D,20150212,000000,27.5867,27.6218,27.111,27.3147,643104.522047,0
+RCI.US,D,20150213,000000,27.2835,27.7837,27.2835,27.7613,773115.93713415,0
+RCI.US,D,20150217,000000,27.7915,28.394,27.7203,28.1611,770949.8665106,0
+RCI.US,D,20150218,000000,28.1377,28.3121,27.8412,28.2146,445976.71128027,0
+RCI.US,D,20150219,000000,28.1377,28.1377,27.8481,28.0392,455070.72085365,0
+RCI.US,D,20150220,000000,28.0392,28.0519,27.7135,27.7135,391193.17509316,0
+RCI.US,D,20150223,000000,27.6307,27.7203,27.4287,27.5253,458680.83855955,0
+RCI.US,D,20150224,000000,27.4444,27.6705,27.2893,27.4581,447856.63905156,0
+RCI.US,D,20150225,000000,27.5576,27.5809,27.1908,27.2094,622830.42920316,0
+RCI.US,D,20150226,000000,27.2094,27.2376,26.7911,26.9744,761819.9608805,0
+RCI.US,D,20150227,000000,27.0105,27.1908,26.716,26.7628,839664.1495157,0
+RCI.US,D,20150302,000000,26.6936,26.7472,26.5639,26.6166,497352.17328081,0
+RCI.US,D,20150303,000000,26.7072,26.7833,26.4127,26.4508,830059.39033508,0
+RCI.US,D,20150304,000000,26.3309,26.7248,26.1407,26.4742,962964.02759505,0
+RCI.US,D,20150305,000000,26.5122,26.7472,26.3689,26.4,535570.19208559,0
+RCI.US,D,20150306,000000,26.3162,26.4596,26.0609,26.1885,555275.0760298,0
+RCI.US,D,20150309,000000,26.1818,26.2178,25.7761,25.8122,523272.20304824,0
+RCI.US,D,20150310,000000,25.7117,25.7674,25.3851,25.4611,587671.78003381,0
+RCI.US,D,20150311,000000,25.5626,25.6133,25.3295,25.5295,673406.94754095,0
+RCI.US,D,20150312,000000,25.7303,25.9156,25.6669,25.8326,590370.13789865,0
+RCI.US,D,20150313,000000,25.8444,25.8569,25.43,25.622,371637.00338403,0
+RCI.US,D,20150316,000000,25.6542,26.2666,25.6133,26.1691,674188.45597614,0
+RCI.US,D,20150317,000000,26.0843,26.2354,25.7731,26.1359,530150.91312026,0
+RCI.US,D,20150318,000000,26.0686,26.6741,25.8569,26.6507,629605.55351146,0
+RCI.US,D,20150319,000000,26.4274,26.4908,26.0988,26.1359,545401.60922447,0
+RCI.US,D,20150320,000000,26.4274,26.6955,26.3222,26.6439,864767.80039281,0
+RCI.US,D,20150323,000000,26.9169,27.1724,26.8506,26.9881,576297.85805696,0
+RCI.US,D,20150324,000000,27.0797,27.3274,26.9588,27.0876,727245.90463511,0
+RCI.US,D,20150325,000000,27.1568,27.1568,26.5269,26.6117,691785.72858919,0
+RCI.US,D,20150326,000000,26.6575,26.7043,26.3279,26.5736,491040.62090521,0
+RCI.US,D,20150327,000000,26.5435,26.6273,26.1691,26.5201,421567.39270057,0
+RCI.US,D,20150330,000000,26.3982,26.5512,26.0988,26.1115,522980.93218788,0
+RCI.US,D,20150331,000000,25.9233,25.9233,25.5918,25.6834,1729229.9715025,0
+RCI.US,D,20150401,000000,25.7517,26.0609,25.6834,25.9527,822667.87945256,0
+RCI.US,D,20150402,000000,26.014,26.3582,26.014,26.2666,400049.24509046,0
+RCI.US,D,20150406,000000,26.3582,26.7102,26.3582,26.4108,437858.04884846,0
+RCI.US,D,20150407,000000,26.4108,26.6663,26.3279,26.3758,448459.6928047,0
+RCI.US,D,20150408,000000,26.5122,26.6878,26.2129,26.3913,416220.93145032,0
+RCI.US,D,20150409,000000,26.406,26.7589,26.3582,26.5055,578250.60354334,0
+RCI.US,D,20150410,000000,26.4831,26.5736,26.3758,26.4664,575121.49299768,0
+RCI.US,D,20150413,000000,26.4975,26.4975,26.2129,26.2354,845085.47968429,0
+RCI.US,D,20150414,000000,26.4596,26.6575,26.1768,26.2743,719943.62109363,0
+RCI.US,D,20150415,000000,26.2354,26.5512,26.1993,26.2918,728162.79248428,0
+RCI.US,D,20150416,000000,26.3982,26.4831,26.0763,26.4596,804951.63705149,0
+RCI.US,D,20150417,000000,26.4732,26.5269,25.6454,26.0686,1275378.6909763,0
+RCI.US,D,20150420,000000,26.2578,26.3426,26.0072,26.2354,976472.22654519,0
+RCI.US,D,20150421,000000,25.6396,26.5122,25.622,26.2666,1323177.8801244,0
+RCI.US,D,20150422,000000,26.7677,27.2406,26.7043,26.9588,1150627.5866033,0
+RCI.US,D,20150423,000000,26.9257,27.4268,26.9257,27.3644,755398.66913145,0
+RCI.US,D,20150424,000000,27.4347,27.5916,27.2406,27.5809,594282.80808275,0
+RCI.US,D,20150427,000000,27.7798,27.9231,27.5916,27.886,738195.22754086,0
+RCI.US,D,20150428,000000,27.8237,28.0693,27.81,28.0177,685920.31291871,0
+RCI.US,D,20150429,000000,28.0022,28.0246,27.4922,27.6891,447768.43731215,0
+RCI.US,D,20150430,000000,27.5341,27.5419,27.2114,27.3927,546965.65169649,0
+RCI.US,D,20150501,000000,27.2114,27.3781,27.0797,27.1334,540056.17357584,0
+RCI.US,D,20150504,000000,27.2182,27.5009,27.2114,27.2855,487525.88415005,0
+RCI.US,D,20150505,000000,27.3186,27.3274,26.6955,26.7589,633386.94668806,0
+RCI.US,D,20150506,000000,27.0095,28.0937,27.0095,28.0022,1615942.0164473,0
+RCI.US,D,20150507,000000,27.9943,28.0382,27.6561,27.7643,822846.33413461,0
+RCI.US,D,20150508,000000,27.9027,27.9027,27.4005,27.5633,665456.48377498,0
+RCI.US,D,20150511,000000,27.5916,27.7389,27.4708,27.5341,610965.24404986,0
+RCI.US,D,20150512,000000,27.5175,27.6394,27.2269,27.342,587791.77542346,0
+RCI.US,D,20150513,000000,27.418,27.4571,27.1264,27.2269,477879.07530296,0
+RCI.US,D,20150514,000000,27.342,27.4005,27.0953,27.342,525976.7145228,0
+RCI.US,D,20150515,000000,27.2494,27.4708,27.148,27.3858,485212.12689308,0
+RCI.US,D,20150518,000000,27.301,27.301,26.9793,27.1801,519648.75252127,0
+RCI.US,D,20150519,000000,27.0272,27.1334,26.6361,26.7043,444246.52134565,0
+RCI.US,D,20150520,000000,26.7745,27.0797,26.7365,26.874,528193.03962578,0
+RCI.US,D,20150521,000000,26.874,27.3342,26.7794,27.2494,421957.12131656,0
+RCI.US,D,20150522,000000,27.2025,27.2581,27.0797,27.1334,328356.614978,0
+RCI.US,D,20150526,000000,26.9793,27.0182,26.6818,26.8184,347845.09698015,0
+RCI.US,D,20150527,000000,26.8184,26.8184,26.4197,26.6049,440073.34834982,0
+RCI.US,D,20150528,000000,26.5055,26.6878,26.3426,26.6185,392470.0491113,0
+RCI.US,D,20150529,000000,26.4732,26.5269,26.1359,26.3279,660374.62774295,0
+RCI.US,D,20150601,000000,26.3982,26.4197,26.1768,26.2666,385992.3492731,0
+RCI.US,D,20150602,000000,26.3055,26.7287,26.2275,26.6818,501120.23363636,0
+RCI.US,D,20150603,000000,26.5825,26.7882,26.5055,26.6361,429124.02544407,0
+RCI.US,D,20150604,000000,26.4108,26.7511,26.3982,26.4831,363166.55959621,0
+RCI.US,D,20150605,000000,26.3913,26.3913,26.0355,26.1915,407096.15382833,0
+RCI.US,D,20150608,000000,26.1993,26.2207,25.8102,26.1691,596759.63599745,0
+RCI.US,D,20150609,000000,26.1836,26.3133,25.9321,26.2743,418227.00822099,0
+RCI.US,D,20150610,000000,26.5786,26.6107,26.3348,26.4605,389614.77419845,0
+RCI.US,D,20150611,000000,26.3767,26.4771,26.3143,26.4391,373437.9598305,0
+RCI.US,D,20150612,000000,26.2666,26.5229,26.2578,26.4528,331597.51610034,0
+RCI.US,D,20150615,000000,26.2841,26.5152,26.2841,26.4771,463981.14773686,0
+RCI.US,D,20150616,000000,26.5005,26.5698,26.3289,26.3767,355504.28988576,0
+RCI.US,D,20150617,000000,26.406,26.6419,26.2051,26.595,422595.04552481,0
+RCI.US,D,20150618,000000,26.6711,26.718,26.5229,26.5786,559734.39187788,0
+RCI.US,D,20150619,000000,26.3836,26.5786,26.1671,26.2431,942103.290624,0
+RCI.US,D,20150622,000000,26.3582,26.7023,26.3289,26.6487,925395.21461636,0
+RCI.US,D,20150623,000000,26.7023,26.8886,26.6644,26.8613,273161.81254088,0
+RCI.US,D,20150624,000000,26.794,27.4511,26.7023,27.224,990042.9871942,0
+RCI.US,D,20150625,000000,27.3177,27.6267,27.2094,27.4648,596107.35336649,0
+RCI.US,D,20150626,000000,27.3098,27.5516,27.2572,27.5449,588394.82917661,0
+RCI.US,D,20150629,000000,27.2698,27.4424,27.1908,27.3858,2965370.1700612,0
+RCI.US,D,20150630,000000,27.4356,27.6443,27.301,27.6443,2414638.5092125,0
+RCI.US,D,20150701,000000,27.6443,27.6852,27.4648,27.6608,827456.41342099,0
+RCI.US,D,20150702,000000,27.5272,27.8295,27.4941,27.7193,1537952.192382,0
+RCI.US,D,20150706,000000,27.2572,27.3927,26.9968,27.069,737615.762625,0
+RCI.US,D,20150707,000000,26.875,27.2474,26.7872,27.1626,574900.98864916,0
+RCI.US,D,20150708,000000,27.0309,27.2006,26.7502,26.8428,418613.6600321,0
+RCI.US,D,20150709,000000,27.0456,27.1157,26.3836,26.4304,663457.58621566,0
+RCI.US,D,20150710,000000,26.5786,26.8886,26.5308,26.7736,602018.92110992,0
+RCI.US,D,20150713,000000,26.6858,26.9374,26.679,26.8018,444061.91305387,0
+RCI.US,D,20150714,000000,26.8115,27.0904,26.6419,27.0212,476479.12909031,0
+RCI.US,D,20150715,000000,27.0125,27.107,26.718,27.0904,493440.52869833,0
+RCI.US,D,20150716,000000,27.1324,27.1908,26.8818,26.8886,365921.32555021,0
+RCI.US,D,20150717,000000,26.9754,26.9754,26.595,26.7736,495855.82051578,0
+RCI.US,D,20150720,000000,26.8115,26.9685,26.6711,26.8282,420409.48847047,0
+RCI.US,D,20150721,000000,26.8115,26.8428,26.4771,26.595,382366.84754287,0
+RCI.US,D,20150722,000000,26.406,26.5074,26.1096,26.1504,807920.75374427,0
+RCI.US,D,20150723,000000,26.4528,27.3411,26.4528,27.1841,1240285.6803107,0
+RCI.US,D,20150724,000000,27.1841,27.6267,27.1841,27.3566,620915.63097676,0
+RCI.US,D,20150727,000000,27.4268,27.809,27.1324,27.2474,552279.29369486,0
+RCI.US,D,20150728,000000,27.4015,27.4511,27.107,27.419,453058.49047325,0
+RCI.US,D,20150729,000000,27.3488,27.6111,27.224,27.2386,515520.70599676,0
+RCI.US,D,20150730,000000,27.1451,27.3703,27.0212,27.2698,422986.82534402,0
+RCI.US,D,20150731,000000,27.3858,27.6531,27.1908,27.2923,550481.41405325,0
+RCI.US,D,20150803,000000,27.2923,27.419,27.1772,27.2319,232941.8193719,0
+RCI.US,D,20150804,000000,27.2319,27.2776,26.7579,26.875,571174.97796009,0
+RCI.US,D,20150805,000000,27.0602,27.1694,26.7346,26.8613,558704.6878504,0
+RCI.US,D,20150806,000000,26.8954,27.1772,26.8516,27.1626,637353.97375808,0
+RCI.US,D,20150807,000000,27.0767,27.1694,26.7668,26.8516,470664.99350089,0
+RCI.US,D,20150810,000000,26.8428,26.9812,26.7736,26.8516,449714.00358719,0
+RCI.US,D,20150811,000000,26.595,26.6945,26.1758,26.3533,603798.33992234,0
+RCI.US,D,20150812,000000,26.3533,27.0309,26.3533,26.991,557934.46103303,0
+RCI.US,D,20150813,000000,26.8818,26.8886,26.6156,26.8184,268104.57094774,0
+RCI.US,D,20150814,000000,26.8018,27.1372,26.7668,27.069,474909.95861019,0
+RCI.US,D,20150817,000000,26.991,27.1772,26.8886,26.9451,574775.8652514,0
+RCI.US,D,20150818,000000,26.9189,27.2776,26.6711,27.2319,932459.55858177,0
+RCI.US,D,20150819,000000,27.1626,27.7446,26.9033,27.4872,1284883.9667996,0
+RCI.US,D,20150820,000000,27.4268,27.4268,27.0983,27.2923,723350.66967858,0
+RCI.US,D,20150821,000000,27.1538,27.8383,27.1538,27.6765,1100833.6023022,0
+RCI.US,D,20150824,000000,26.4868,27.1451,26.2578,26.2578,1267443.6112347,0
+RCI.US,D,20150825,000000,26.7736,26.7872,25.8258,25.8462,778744.43883018,0
+RCI.US,D,20150826,000000,26.2578,26.3289,25.817,26.1818,802649.16141234,0
+RCI.US,D,20150827,000000,26.2431,26.9608,26.0736,26.7267,945186.24909672,0
+RCI.US,D,20150828,000000,26.4928,26.6546,26.3679,26.6156,479921.04813037,0
+RCI.US,D,20150831,000000,26.5229,26.5873,26.1671,26.5483,519893.87130869,0
+RCI.US,D,20150901,000000,26.1758,26.2841,25.6387,25.74,802136.36060185,0
+RCI.US,D,20150902,000000,25.935,26.0189,25.4193,25.5674,1118696.5057353,0
+RCI.US,D,20150903,000000,25.6289,26.445,25.6055,26.3533,604974.70498163,0
+RCI.US,D,20150904,000000,26.0412,26.445,26.0032,26.1164,645336.23117429,0
+RCI.US,D,20150908,000000,26.5074,26.794,26.3933,26.6419,487888.94712389,0
+RCI.US,D,20150909,000000,26.8428,26.8954,26.2354,26.3075,483295.27746345,0
+RCI.US,D,20150910,000000,26.2763,26.4723,26.1047,26.133,436497.0754974,0
+RCI.US,D,20150911,000000,26.0569,26.2597,25.9156,26.0482,418193.1633675,0
+RCI.US,D,20150914,000000,26.1758,26.1905,25.8317,25.8551,445279.30217799,0
+RCI.US,D,20150915,000000,25.9087,26.324,25.7176,26.2763,577512.17037621,0
+RCI.US,D,20150916,000000,26.3963,26.8954,26.3465,26.8184,573066.1873492,0
+RCI.US,D,20150917,000000,26.8008,27.1958,26.5445,26.8613,530324.23979421,0
+RCI.US,D,20150918,000000,26.793,27.7291,26.7569,27.5019,1610350.4364097,0
+RCI.US,D,20150921,000000,27.536,27.6374,27.4337,27.6277,878857.51546206,0
+RCI.US,D,20150922,000000,27.3235,27.4708,27.11,27.2289,405227.50767487,0
+RCI.US,D,20150923,000000,27.2523,27.3917,27.0232,27.0933,425569.2902257,0
+RCI.US,D,20150924,000000,26.8516,27.1264,26.7326,27.0476,698455.21593052,0
+RCI.US,D,20150925,000000,27.2132,27.2747,26.9286,26.9695,841857.91138302,0
+RCI.US,D,20150928,000000,26.875,27.0632,26.793,26.8107,592490.05644924,0
+RCI.US,D,20150929,000000,26.8613,27.2436,26.793,27.1411,538481.8750876,0
+RCI.US,D,20150930,000000,27.3391,27.3985,26.9549,27.1177,673258.23530589,0
+RCI.US,D,20151001,000000,27.3683,27.3985,26.8613,27.0232,905685.20266406,0
+RCI.US,D,20151002,000000,26.9988,27.7135,26.9695,27.7135,653294.89975322,0
+RCI.US,D,20151005,000000,27.8646,28.2059,27.8247,28.1171,854757.9285719,0
+RCI.US,D,20151006,000000,28.126,28.3833,27.9144,28.3385,538481.8750876,0
+RCI.US,D,20151007,000000,28.4311,28.4935,28.0937,28.3044,460917.67569495,0
+RCI.US,D,20151008,000000,28.2897,28.7773,28.2713,28.6915,456721.93946345,0
+RCI.US,D,20151009,000000,28.9274,29.294,28.9021,29.0912,951713.17781273,0
+RCI.US,D,20151012,000000,29.0463,29.3828,29.0112,29.1634,225073.40373563,0
+RCI.US,D,20151013,000000,28.9967,29.098,28.7773,28.9518,332497.99432357,0
+RCI.US,D,20151014,000000,28.8797,29.1321,28.7363,28.9586,406878.72628467,0
+RCI.US,D,20151015,000000,29.0463,29.5533,28.9586,29.492,423281.17300926,0
+RCI.US,D,20151016,000000,29.5017,29.647,29.3204,29.5612,344702.65361343,0
+RCI.US,D,20151019,000000,29.5533,29.7445,29.3983,29.5095,482377.36401266,0
+RCI.US,D,20151020,000000,29.4316,29.8225,29.3281,29.7834,438483.66583728,0
+RCI.US,D,20151021,000000,29.7153,29.8772,29.6363,29.723,931881.11926754,0
+RCI.US,D,20151022,000000,30.3792,31.4128,30.1208,31.3816,1453957.4708257,0
+RCI.US,D,20151023,000000,31.2198,31.6721,31.2198,31.6565,1250392.9842856,0
+RCI.US,D,20151026,000000,31.7092,32.0465,31.6565,31.7512,718523.16284855,0
+RCI.US,D,20151027,000000,31.4507,31.7414,31.2509,31.5863,710258.86498657,0
+RCI.US,D,20151028,000000,31.7833,32.2776,31.7589,32.1265,714962.27402045,0
+RCI.US,D,20151029,000000,32.0388,32.5448,31.7414,31.7677,805112.65650598,0
+RCI.US,D,20151030,000000,31.7746,31.9704,31.244,31.3036,855846.09189177,0
+RCI.US,D,20151102,000000,31.2363,31.4928,31.1153,31.135,670026.56459814,0
+RCI.US,D,20151103,000000,30.9867,31.5445,30.7118,31.5375,442733.75895469,0
+RCI.US,D,20151104,000000,31.4587,31.6809,31.0091,31.135,581408.43093438,0
+RCI.US,D,20151105,000000,31.0891,31.915,31.0891,31.6644,773705.65806623,0
+RCI.US,D,20151106,000000,31.3972,31.4928,30.6951,31.0335,570772.94212466,0
+RCI.US,D,20151109,000000,30.9643,31.0178,30.5469,30.7283,434272.54558147,0
+RCI.US,D,20151110,000000,30.6707,30.7878,30.3889,30.7673,420994.08139444,0
+RCI.US,D,20151111,000000,30.8853,31.0491,30.7605,30.8141,342795.03459838,0
+RCI.US,D,20151112,000000,30.5469,30.5928,30.2457,30.3041,437904.20092141,0
+RCI.US,D,20151113,000000,30.1131,30.3491,30.0604,30.0672,291425.72620756,0
+RCI.US,D,20151116,000000,29.9941,30.781,29.9415,30.7751,500970.49579969,0
+RCI.US,D,20151117,000000,30.7673,30.8462,30.2876,30.4738,572174.93954056,0
+RCI.US,D,20151118,000000,30.4827,30.8228,30.2788,30.7118,385262.12091894,0
+RCI.US,D,20151119,000000,30.7878,30.8716,30.6503,30.8141,326266.4388744,0
+RCI.US,D,20151120,000000,30.8375,31.0335,30.7283,30.931,306430.27792273,0
+RCI.US,D,20151123,000000,30.7878,30.9067,30.4827,30.5411,342029.93578912,0
+RCI.US,D,20151124,000000,30.4827,30.6707,30.233,30.3889,467400.50354126,0
+RCI.US,D,20151125,000000,30.3979,30.5158,30.1939,30.3636,380176.16248043,0
+RCI.US,D,20151127,000000,30.3129,30.5235,30.0984,30.2964,243490.13204385,0
+RCI.US,D,20151130,000000,30.3208,30.5323,30.1208,30.2788,557424.7370274,0
+RCI.US,D,20151201,000000,30.3265,30.3636,30.0672,30.2457,367545.87851786,0
+RCI.US,D,20151202,000000,30.1131,30.2788,29.7445,29.9415,542458.1325722,0
+RCI.US,D,20151203,000000,29.958,29.9941,29.5017,29.7503,528141.75954473,0
+RCI.US,D,20151204,000000,29.6119,29.9326,29.5183,29.8322,398742.62862532,0
+RCI.US,D,20151207,000000,29.4461,29.6031,29.1321,29.1478,524491.64337561,0
+RCI.US,D,20151208,000000,28.8084,29.1059,28.4994,28.5657,534831.75891848,0
+RCI.US,D,20151209,000000,28.594,28.9021,28.474,28.6301,493048.74887911,0
+RCI.US,D,20151210,000000,28.6388,28.9274,28.2596,28.3229,669820.41867232,0
+RCI.US,D,20151211,000000,28.2917,28.7062,28.0362,28.1171,715900.69950366,0
+RCI.US,D,20151214,000000,28.1474,28.6086,28.1474,28.4506,772004.184977,0
+RCI.US,D,20151215,000000,28.5374,28.8631,28.4584,28.7129,629781.95699027,0
+RCI.US,D,20151216,000000,28.6972,28.9976,28.6885,28.943,563178.36212118,0
+RCI.US,D,20151217,000000,27.7427,27.7681,26.8701,26.9958,1139825.9503309,0
+RCI.US,D,20151218,000000,26.8993,28.0226,26.8135,27.6901,1434193.1019875,0
+RCI.US,D,20151221,000000,27.9192,27.9241,27.3294,27.5693,432611.07095545,0
+RCI.US,D,20151222,000000,27.6804,27.7681,27.3761,27.6804,401894.30240663,0
+RCI.US,D,20151223,000000,27.9192,28.1387,27.8519,27.9982,425939.53241088,0
+RCI.US,D,20151224,000000,27.9387,28.0927,27.7506,27.7993,145374.92736966,0
+RCI.US,D,20151228,000000,27.6648,27.8783,27.614,27.8783,410570.89212026,0
+RCI.US,D,20151229,000000,27.9192,28.2352,27.7427,28.0362,342099.67669935,0
+RCI.US,D,20151230,000000,27.9641,27.9641,27.5838,27.6804,260885.36113755,0
+RCI.US,D,20151231,000000,27.5603,27.6317,27.265,27.3683,364448.56162246,0
+RCI.US,D,20160104,000000,27.0037,27.265,26.5522,27.2513,643176.31416048,0
+RCI.US,D,20160105,000000,27.3235,27.7252,27.1645,27.7086,528501.7457137,0
+RCI.US,D,20160106,000000,27.1558,27.5536,27.069,27.2192,439677.46612412,0
+RCI.US,D,20160107,000000,26.8214,27.0904,26.6945,26.8554,430260.39204013,0
+RCI.US,D,20160108,000000,27.0037,27.3917,26.8379,26.9412,522661.97008374,0
+RCI.US,D,20160111,000000,27.147,27.2747,26.7023,27.0983,543922.69168698,0
+RCI.US,D,20160112,000000,27.2747,27.5029,26.8457,27.385,456146.57695407,0
+RCI.US,D,20160113,000000,27.5282,27.5282,26.5659,26.6312,424894.44435908,0
+RCI.US,D,20160114,000000,26.6468,26.9578,26.4167,26.8847,459109.54003713,0
+RCI.US,D,20160115,000000,26.2568,26.4811,26.0276,26.4557,578065.99525156,0
+RCI.US,D,20160119,000000,26.7023,27.2513,26.6147,26.916,527041.2890054,0
+RCI.US,D,20160120,000000,26.4888,27.0983,25.8151,26.8993,777163.98673221,0
+RCI.US,D,20160121,000000,27.0436,27.2513,26.5269,26.9062,542439.67174303,0
+RCI.US,D,20160122,000000,27.4424,27.886,27.2426,27.8783,531046.26333539,0
+RCI.US,D,20160125,000000,27.7993,27.9387,27.5897,27.6725,475581.72767194,0
+RCI.US,D,20160126,000000,27.9641,28.9518,27.8617,28.6885,743115.03851679,0
+RCI.US,D,20160127,000000,26.9501,27.6901,26.8554,27.1237,1126822.3473783,0
+RCI.US,D,20160128,000000,27.2747,27.3147,26.5112,26.7267,1016029.681067,0
+RCI.US,D,20160129,000000,26.8214,27.4268,26.6858,27.1558,793481.30852226,0
+RCI.US,D,20160201,000000,27.2025,27.886,26.8457,27.7427,538430.59500656,0
+RCI.US,D,20160202,000000,27.2825,27.9573,27.1334,27.4951,857810.11899599,0
+RCI.US,D,20160203,000000,27.8783,28.2507,27.6394,28.1561,502620.68880787,0
+RCI.US,D,20160204,000000,28.4672,28.6231,28.086,28.1708,463340.14672373,0
+RCI.US,D,20160205,000000,28.1882,28.1882,27.3546,27.418,655380.97345033,0
+RCI.US,D,20160208,000000,27.1791,27.2192,26.7599,26.7686,692384.67993584,0
+RCI.US,D,20160209,000000,26.7433,27.0904,26.4811,27.0904,752578.26467371,0
+RCI.US,D,20160210,000000,27.0105,27.4083,26.7745,26.8457,411310.350889,0
+RCI.US,D,20160211,000000,26.4635,27.2972,26.408,27.2279,658453.67590683,0
+RCI.US,D,20160212,000000,27.2279,27.4872,27.0983,27.2972,497565.49841797,0
+RCI.US,D,20160216,000000,27.3615,27.7593,27.0369,27.6218,483891.15200525,0
+RCI.US,D,20160217,000000,27.9241,28.2596,27.8207,28.2205,486015.17296233,0
+RCI.US,D,20160218,000000,28.3307,28.8708,28.2507,28.8007,654649.71949455,0
+RCI.US,D,20160219,000000,28.4897,28.8387,28.3307,28.474,351025.48760687,0
+RCI.US,D,20160222,000000,28.8074,28.9976,28.6164,28.8797,360901.00561544,0
+RCI.US,D,20160223,000000,28.7333,29.0473,28.6301,28.8543,258861.84913932,0
+RCI.US,D,20160224,000000,28.4897,28.9274,28.2917,28.9186,384286.77377738,0
+RCI.US,D,20160225,000000,29.1068,29.568,29.0386,29.3955,534187.6811005,0
+RCI.US,D,20160226,000000,29.568,29.568,28.943,29.0697,381990.45174797,0
+RCI.US,D,20160229,000000,29.0122,29.568,28.9889,29.3476,446312.08301034,0
+RCI.US,D,20160301,000000,29.6187,30.1335,29.5515,30.038,441611.75078131,0
+RCI.US,D,20160302,000000,29.8781,29.92,29.5855,29.8498,472732.60636881,0
+RCI.US,D,20160303,000000,29.8411,29.8635,29.4987,29.6548,449958.09677299,0
+RCI.US,D,20160304,000000,29.6635,29.8332,29.4588,29.7289,323656.28274898,0
+RCI.US,D,20160307,000000,29.568,30.1822,29.5398,30.0702,481178.4357177,0
+RCI.US,D,20160308,000000,29.8235,30.5411,29.8098,30.23,527880.23113137,0
+RCI.US,D,20160309,000000,30.3012,31.1193,30.2574,30.9828,722617.36451956,0
+RCI.US,D,20160310,000000,30.9497,31.0375,30.1072,30.4056,458957.75099721,0
+RCI.US,D,20160311,000000,30.821,30.9584,30.6376,30.7332,397387.80888398,0
+RCI.US,D,20160314,000000,30.6298,30.7497,30.387,30.662,340637.1687878,0
+RCI.US,D,20160315,000000,30.3705,30.9067,30.3481,30.7585,417246.53307133,0
+RCI.US,D,20160316,000000,30.6991,31.3036,30.6679,31.2246,323580.38822901,0
+RCI.US,D,20160317,000000,31.325,31.9052,31.3201,31.7424,380749.47378656,0
+RCI.US,D,20160318,000000,31.7092,31.7258,31.0208,31.0208,521958.40737175,0
+RCI.US,D,20160321,000000,30.932,31.3923,30.932,31.2246,357613.95242015,0
+RCI.US,D,20160322,000000,31.0696,31.3133,31.0285,31.1397,471198.30634381,0
+RCI.US,D,20160323,000000,31.1193,31.1817,30.7731,30.8912,287212.55474852,0
+RCI.US,D,20160324,000000,30.6679,31.2353,30.6298,31.1904,259918.21880895,0
+RCI.US,D,20160328,000000,31.2509,31.6059,31.0052,31.5834,368062.78173485,0
+RCI.US,D,20160329,000000,31.5502,32.2075,31.446,32.105,412638.50498819,0
+RCI.US,D,20160330,000000,32.3128,32.5993,32.2016,32.2728,392320.31127463,0
+RCI.US,D,20160331,000000,32.3128,32.4404,32.0456,32.0895,499881.30687819,0
+RCI.US,D,20160401,000000,31.7696,32.1861,31.6205,32.105,955162.27606414,0
+RCI.US,D,20160404,000000,32.1129,32.5623,32.0075,32.0806,622736.07385403,0
+RCI.US,D,20160405,000000,31.6946,31.6946,30.9067,31.0774,991750.61389316,0
+RCI.US,D,20160406,000000,31.0949,31.1036,30.1384,30.4827,1215615.8589192,0
+RCI.US,D,20160407,000000,30.5557,30.78,30.3539,30.5001,715195.08558841,0
+RCI.US,D,20160408,000000,31.0285,31.0862,30.7078,30.8775,578822.88924785,0
+RCI.US,D,20160411,000000,31.0285,31.1193,30.6298,30.74,361505.0849702,0
+RCI.US,D,20160412,000000,30.8462,31.3485,30.7946,31.2782,294499.45426569,0
+RCI.US,D,20160413,000000,31.3201,31.4206,31.0375,31.3036,387446.65237167,0
+RCI.US,D,20160414,000000,31.3133,31.5766,31.1564,31.446,335792.22673022,0
+RCI.US,D,20160415,000000,31.4137,31.5044,31.2861,31.3991,260864.84910514,0
+RCI.US,D,20160418,000000,31.1564,31.6293,31.0862,31.4079,266068.75173006,0
+RCI.US,D,20160419,000000,31.4801,31.5102,31.052,31.1993,495288.66281937,0
+RCI.US,D,20160420,000000,31.1642,31.6059,31.0949,31.2694,708470.21575954,0
+RCI.US,D,20160421,000000,31.2597,31.2694,30.78,30.8979,354595.60684955,0
+RCI.US,D,20160422,000000,30.9974,31.133,30.7585,30.8462,178131.61754265,0
+RCI.US,D,20160425,000000,30.7585,30.8775,30.5489,30.6376,260658.70317931,0
+RCI.US,D,20160426,000000,30.7497,31.0774,30.6747,30.9877,324277.7973313,0
+RCI.US,D,20160427,000000,30.976,31.1719,30.8619,31.1251,373048.23121451,0
+RCI.US,D,20160428,000000,31.1251,31.4372,30.9584,31.2246,300191.54326221,0
+RCI.US,D,20160429,000000,31.2432,31.3485,31.0452,31.1719,256117.33920154,0
+RCI.US,D,20160502,000000,31.3415,31.4704,31.1564,31.3485,220303.33059637,0
+RCI.US,D,20160503,000000,31.0208,31.1817,30.6679,30.9067,220832.54103281,0
+RCI.US,D,20160504,000000,30.74,30.8462,30.6064,30.78,223965.75398494,0
+RCI.US,D,20160505,000000,30.976,30.9828,30.6044,30.7078,243596.79461243,0
+RCI.US,D,20160506,000000,30.5168,30.6991,30.4056,30.5489,281965.5768555,0
+RCI.US,D,20160509,000000,30.4056,30.621,30.2213,30.3539,242945.5375831,0
+RCI.US,D,20160510,000000,30.5089,30.6844,30.4592,30.662,246027.47045418,0
+RCI.US,D,20160511,000000,30.6044,30.9662,30.6044,30.7946,230524.47635122,0
+RCI.US,D,20160512,000000,30.9974,31.1135,30.5714,30.9662,237558.05226799,0
+RCI.US,D,20160513,000000,30.8131,30.821,30.4514,30.5168,198106.23471316,0
+RCI.US,D,20160516,000000,30.662,31.0452,30.6542,30.7585,289157.09542192,0
+RCI.US,D,20160517,000000,30.6991,30.8979,30.5001,30.7332,289203.24749485,0
+RCI.US,D,20160518,000000,30.6445,31.0052,30.4357,30.662,273751.53347293,0
+RCI.US,D,20160519,000000,30.4056,30.4914,30.1628,30.4133,211606.22885033,0
+RCI.US,D,20160520,000000,30.5089,30.7176,30.4738,30.5333,349685.02628823,0
+RCI.US,D,20160523,000000,30.5557,30.6123,30.3101,30.4446,124790.07723466,0
+RCI.US,D,20160524,000000,30.5431,30.8375,30.4357,30.74,321816.35344091,0
+RCI.US,D,20160525,000000,30.8979,31.133,30.8131,31.0862,263445.26278355,0
+RCI.US,D,20160526,000000,31.3133,31.5932,31.2353,31.4206,320587.68269896,0
+RCI.US,D,20160527,000000,31.2178,31.4137,31.1193,31.133,273407.95692991,0
+RCI.US,D,20160531,000000,31.2353,31.2694,30.5879,30.6044,473741.79836388,0
+RCI.US,D,20160601,000000,30.621,30.8541,30.5714,30.7585,288622.75697737,0
+RCI.US,D,20160602,000000,30.6123,30.7946,30.5489,30.7497,202647.59869092,0
+RCI.US,D,20160603,000000,31.0052,31.5502,30.976,31.4801,295676.84492659,0
+RCI.US,D,20160606,000000,31.4801,31.6126,31.3415,31.5834,221466.36283459,0
+RCI.US,D,20160607,000000,31.6721,32.0242,31.6185,31.9686,236758.08300363,0
+RCI.US,D,20160608,000000,32.11,32.3527,31.7111,31.9003,337103.97120346,0
+RCI.US,D,20160609,000000,31.7794,31.9003,31.5843,31.7033,260038.21419861,0
+RCI.US,D,20160610,000000,31.5843,31.7452,31.1886,31.4128,272606.96206391,0
+RCI.US,D,20160613,000000,31.2148,31.3114,31.0325,31.0735,307166.65988661,0
+RCI.US,D,20160614,000000,30.8922,31.0325,30.6757,30.9526,310026.03720594,0
+RCI.US,D,20160615,000000,30.9293,31.0482,30.742,30.7517,198877.48713215,0
+RCI.US,D,20160616,000000,30.4426,31.169,30.2398,31.1534,377247.04425086,0
+RCI.US,D,20160617,000000,31.2675,31.6907,31.0656,31.6829,736538.88092296,0
+RCI.US,D,20160620,000000,32.029,32.1664,31.8379,32.1343,480497.43624137,0
+RCI.US,D,20160621,000000,32.104,32.6618,31.9901,32.3849,356677.57814017,0
+RCI.US,D,20160622,000000,32.4005,32.611,32.2474,32.304,265670.81830111,0
+RCI.US,D,20160623,000000,32.6687,32.6998,32.2933,32.5409,359181.07169702,0
+RCI.US,D,20160624,000000,31.3913,32.149,31.2587,31.3241,380374.10359328,0
+RCI.US,D,20160627,000000,31.0014,31.6975,31.0014,31.4704,432973.10832768,0
+RCI.US,D,20160628,000000,31.6907,31.8242,31.5044,31.7452,377210.12259252,0
+RCI.US,D,20160629,000000,32.0065,32.3936,31.9559,32.3683,306629.24463721,0
+RCI.US,D,20160630,000000,32.4005,32.8227,32.4005,32.6921,339540.80065496,0
+RCI.US,D,20160701,000000,32.6618,32.9768,32.5789,32.9524,171184.19216203,0
+RCI.US,D,20160705,000000,32.7808,33.2039,32.7165,33.0148,322379.40873083,0
+RCI.US,D,20160706,000000,32.9095,33.5823,32.7808,33.5355,637856.51855237,0
+RCI.US,D,20160707,000000,33.7051,33.7616,33.2254,33.3404,242535.29693469,0
+RCI.US,D,20160708,000000,33.4526,33.5179,32.9357,33.0148,440413.84808799,0
+RCI.US,D,20160711,000000,33.0148,33.0148,32.7165,32.8997,315313.01356217,0
+RCI.US,D,20160712,000000,33.2175,33.5013,32.8938,33.1951,320860.49273014,0
+RCI.US,D,20160713,000000,33.2039,33.4282,33.0655,33.3551,174998.4045905,0
+RCI.US,D,20160714,000000,33.5403,33.986,33.5403,33.8865,434117.6797367,0
+RCI.US,D,20160715,000000,33.8514,33.906,33.4224,33.7139,229796.29920031,0
+RCI.US,D,20160718,000000,33.6467,33.7315,33.4526,33.5491,265574.41174873,0
+RCI.US,D,20160719,000000,33.2839,33.3551,32.9357,32.9835,379380.29562254,0
+RCI.US,D,20160720,000000,32.9095,33.3014,32.8851,33.12,300756.64975538,0
+RCI.US,D,20160721,000000,33.6788,34.8,33.6593,34.4725,734826.1262159,0
+RCI.US,D,20160722,000000,34.4315,35.0311,34.4315,34.9512,544998.54778742,0
+RCI.US,D,20160725,000000,34.7786,35.4757,34.7786,35.3705,476278.11117259,0
+RCI.US,D,20160726,000000,35.3285,35.5245,35.1453,35.2232,288738.64996056,0
+RCI.US,D,20160727,000000,35.232,35.4943,35.0127,35.3548,324066.52339738,0
+RCI.US,D,20160728,000000,35.4757,35.4943,35.0897,35.3061,224677.52150991,0
+RCI.US,D,20160729,000000,35.4114,35.9546,35.4036,35.742,233360.26483326,0
+RCI.US,D,20160801,000000,35.5986,35.7049,35.4192,35.6239,128010.46632458,0
+RCI.US,D,20160802,000000,35.7049,35.7839,35.0955,35.267,269448.10907124,0
+RCI.US,D,20160803,000000,35.1793,35.4114,34.999,35.1189,389933.73630258,0
+RCI.US,D,20160804,000000,35.2076,35.6532,35.2076,35.427,314174.59576286,0
+RCI.US,D,20160805,000000,35.0809,35.775,35.0311,35.6142,328413.02306715,0
+RCI.US,D,20160808,000000,35.6445,35.775,35.4114,35.775,238389.81518263,0
+RCI.US,D,20160809,000000,35.775,36.1466,35.7196,36.0442,297044.997489,0
+RCI.US,D,20160810,000000,36.2763,36.3582,36.1164,36.3406,220222.30806831,0
+RCI.US,D,20160811,000000,36.4166,36.795,36.3816,36.7209,306781.0336771,0
+RCI.US,D,20160812,000000,36.8194,36.8194,36.3328,36.3738,196644.75240325,0
+RCI.US,D,20160815,000000,36.3982,36.5708,36.3094,36.3406,160172.30755739,0
+RCI.US,D,20160816,000000,36.3816,36.5268,36.0588,36.1339,603434.25134689,0
+RCI.US,D,20160817,000000,36.0675,36.1339,35.7927,35.978,687208.46855468,0
+RCI.US,D,20160818,000000,36.0178,36.0822,35.8551,36.0267,251099.07047001,0
+RCI.US,D,20160819,000000,35.8082,35.9302,35.5333,35.8551,186621.54776125,0
+RCI.US,D,20160822,000000,35.7263,36.0023,35.6074,35.8638,326243.87563875,0
+RCI.US,D,20160823,000000,36.0354,36.0675,35.5558,35.6279,326585.40097854,0
+RCI.US,D,20160824,000000,35.5732,35.6952,35.313,35.4845,193093.09398973,0
+RCI.US,D,20160825,000000,35.3871,35.6445,35.3871,35.5089,257739.84096595,0
+RCI.US,D,20160826,000000,35.5333,35.9584,35.0127,35.0809,268245.07836981,0
+RCI.US,D,20160829,000000,35.0809,35.1872,34.9249,34.9902,293452.31501065,0
+RCI.US,D,20160830,000000,34.9102,35.0955,34.7426,34.7708,250600.6280822,0
+RCI.US,D,20160831,000000,34.762,34.8294,34.3838,34.6314,374042.03918525,0
+RCI.US,D,20160901,000000,34.5836,35.193,34.5836,35.0955,302431.45720247,0
+RCI.US,D,20160902,000000,35.3871,35.775,35.267,35.6785,455399.93897398,0
+RCI.US,D,20160906,000000,35.8472,35.9593,35.5021,35.9203,308278.41204376,0
+RCI.US,D,20160907,000000,35.8697,35.9193,35.1461,35.194,280587.16827688,0
+RCI.US,D,20160908,000000,35.0731,35.1882,34.801,34.8751,273124.89088251,0
+RCI.US,D,20160909,000000,34.5095,34.5397,34.1487,34.2492,246630.52420732,0
+RCI.US,D,20160912,000000,34.0162,34.3545,33.8407,34.256,305208.78639212,0
+RCI.US,D,20160913,000000,33.8845,33.9459,33.5783,33.8407,296777.31546591,0
+RCI.US,D,20160914,000000,33.7012,33.9459,33.595,33.8172,193812.04072605,0
+RCI.US,D,20160915,000000,33.7568,34.7689,33.7568,34.686,350192.69909062,0
+RCI.US,D,20160916,000000,34.4422,34.452,33.7793,33.8845,493500.01359235,0
+RCI.US,D,20160919,000000,34.1147,34.4608,34.0102,34.2394,227090.76212412,0
+RCI.US,D,20160920,000000,34.2813,34.6938,34.2813,34.4179,338008.55183319,0
+RCI.US,D,20160921,000000,34.6411,34.7591,34.1487,34.723,277943.16729795,0
+RCI.US,D,20160922,000000,35.0731,35.1715,34.9082,34.998,204504.96322655,0
+RCI.US,D,20160923,000000,34.8098,34.9063,34.4676,34.4832,212976.43261598,0
+RCI.US,D,20160926,000000,34.3867,34.5719,34.3545,34.3632,192386.45447287,0
+RCI.US,D,20160927,000000,34.2033,34.7844,34.1838,34.6548,274573.04037136,0
+RCI.US,D,20160928,000000,34.801,34.9316,34.3721,34.9229,202462.99039915,0
+RCI.US,D,20160929,000000,34.9746,35.1364,34.6411,34.7689,189836.80884307,0
+RCI.US,D,20160930,000000,34.8751,34.9668,34.6167,34.6167,217942.39566484,0
+RCI.US,D,20161003,000000,34.5397,34.6411,34.2296,34.5973,199595.40826684,0
+RCI.US,D,20161004,000000,34.5719,34.7923,34.0162,34.2394,217306.52265982,0
+RCI.US,D,20161005,000000,34.2891,34.3867,34.0522,34.1244,216707.57131316,0
+RCI.US,D,20161006,000000,34.101,34.1672,33.8768,34.1409,199609.76668953,0
+RCI.US,D,20161007,000000,34.0102,34.0102,33.12,33.2849,427792.79454002,0
+RCI.US,D,20161010,000000,33.3492,33.8845,33.3492,33.7568,98202.380811964,0
+RCI.US,D,20161011,000000,33.6349,33.7099,33.2429,33.4545,233456.67138564,0
+RCI.US,D,20161012,000000,33.4467,33.7198,33.3648,33.5608,253876.39965966,0
+RCI.US,D,20161013,000000,33.4155,33.8708,33.1961,33.7489,279875.4007519,0
+RCI.US,D,20161014,000000,33.8319,34.1147,33.7012,33.7275,235395.05844932,0
+RCI.US,D,20161017,000000,33.7012,34.7406,33.6281,33.6915,607376.66397799,0
+RCI.US,D,20161018,000000,33.9294,34.179,33.8484,33.8845,352289.02880394,0
+RCI.US,D,20161019,000000,34.061,34.0766,33.4975,33.5511,369571.44171933,0
+RCI.US,D,20161020,000000,33.3492,33.4925,33.0314,33.1133,308504.04440038,0
+RCI.US,D,20161021,000000,32.8753,33.12,32.8695,33.12,267936.3722819,0
+RCI.US,D,20161024,000000,33.128,33.1454,32.7779,32.8441,305250.83605859,0
+RCI.US,D,20161025,000000,32.8607,32.8919,32.5175,32.6316,502332.49475236,0
+RCI.US,D,20161026,000000,32.5896,32.9621,32.5896,32.6404,379170.04729023,0
+RCI.US,D,20161027,000000,32.6881,32.811,32.4347,32.6063,378712.62896726,0
+RCI.US,D,20161028,000000,32.6491,32.9173,32.4854,32.7291,323090.15065419,0
+RCI.US,D,20161031,000000,32.7456,32.9504,32.6227,32.8285,340534.6086257,0
+RCI.US,D,20161101,000000,32.9173,32.9173,32.5896,32.77,304706.24159784,0
+RCI.US,D,20161102,000000,32.811,32.9661,32.3547,32.3634,295306.60274141,0
+RCI.US,D,20161103,000000,32.3771,32.7632,32.3771,32.459,347350.75699884,0
+RCI.US,D,20161104,000000,32.4297,32.4347,32.0046,32.0943,282818.87740416,0
+RCI.US,D,20161107,000000,32.2006,32.3869,32.0592,32.1841,283903.96391918,0
+RCI.US,D,20161108,000000,32.1841,32.3693,32.1256,32.2893,279765.66137847,0
+RCI.US,D,20161109,000000,31.8486,31.8574,31.5112,31.5385,368664.80988637,0
+RCI.US,D,20161110,000000,31.2851,31.325,30.6503,30.7478,527716.13487201,0
+RCI.US,D,20161111,000000,30.6161,30.6503,30.2398,30.4836,377736.25622409,0
+RCI.US,D,20161114,000000,30.6717,30.7839,30.2154,30.625,493571.80570582,0
+RCI.US,D,20161115,000000,30.8111,31.2422,30.659,31.2422,290030.90800301,0
+RCI.US,D,20161116,000000,31.1788,31.4226,31.0004,31.4089,273986.39624415,0
+RCI.US,D,20161117,000000,31.5385,31.5717,31.25,31.3495,319579.51630551,0
+RCI.US,D,20161118,000000,31.2587,31.2938,31.0071,31.1213,185012.37881791,0
+RCI.US,D,20161121,000000,31.3338,31.5191,31.2285,31.4147,190400.88973462,0
+RCI.US,D,20161122,000000,31.5883,31.636,31.3425,31.5064,201118.42667403,0
+RCI.US,D,20161123,000000,31.3026,31.5542,31.2772,31.325,199472.33607232,0
+RCI.US,D,20161125,000000,31.3757,31.7345,31.2851,31.6029,154358.17196796,0
+RCI.US,D,20161128,000000,31.7082,31.9451,31.6439,31.7979,224645.72785967,0
+RCI.US,D,20161129,000000,31.7921,31.8906,31.5385,31.8906,179857.70507079,0
+RCI.US,D,20161130,000000,31.8223,31.9061,31.3659,31.4985,245525.95126152,0
+RCI.US,D,20161201,000000,31.6263,31.6527,31.016,31.016,214566.11512852,0
+RCI.US,D,20161202,000000,31.1213,31.5112,31.0071,31.4001,239028.76499251,0
+RCI.US,D,20161205,000000,31.483,31.6176,31.3192,31.4226,210459.60623805,0
+RCI.US,D,20161206,000000,31.4147,31.4489,31.1213,31.3846,261698.663223,0
+RCI.US,D,20161207,000000,31.3495,32.2943,31.2226,32.2639,365356.21905704,0
+RCI.US,D,20161208,000000,32.1411,32.6023,32.1411,32.4707,215602.99836735,0
+RCI.US,D,20161209,000000,32.3791,32.4795,32.1148,32.223,186372.32656734,0
+RCI.US,D,20161212,000000,32.2649,32.7671,32.2075,32.5857,198175.97562339,0
+RCI.US,D,20161213,000000,32.6764,32.9494,32.5389,32.7427,235082.24995492,0
+RCI.US,D,20161214,000000,32.8412,32.9056,32.0495,32.0933,361698.92367657,0
+RCI.US,D,20161215,000000,31.8963,31.951,31.5824,31.72,400662.55485982,0
+RCI.US,D,20161216,000000,31.6059,32.067,31.1368,31.4157,535149.69542099,0
+RCI.US,D,20161219,000000,31.3767,31.8963,31.3124,31.7462,258735.70013995,0
+RCI.US,D,20161220,000000,31.7969,31.8545,31.4236,31.5572,254375.8676491,0
+RCI.US,D,20161221,000000,31.442,31.7111,31.4157,31.6303,249554.51442879,0
+RCI.US,D,20161222,000000,31.4928,31.8038,31.4928,31.7638,153563.33071169,0
+RCI.US,D,20161223,000000,31.7033,31.911,31.6565,31.6819,147851.75528437,0
+RCI.US,D,20161227,000000,31.8184,31.8613,31.5482,31.639,112844.89515492,0
+RCI.US,D,20161228,000000,31.5912,31.6565,31.3669,31.5318,131744.68182663,0
+RCI.US,D,20161229,000000,31.6975,31.9325,31.6126,31.9188,129992.95425798,0
+RCI.US,D,20161230,000000,32.0495,32.0933,31.6731,31.7736,107517.92033547,0
+RCI.US,D,20170103,000000,31.8359,31.9929,31.6477,31.9043,173015.91665712,0
+RCI.US,D,20170104,000000,32.149,32.4454,31.9784,32.3069,227393.31460231,0
+RCI.US,D,20170105,000000,32.3791,32.8588,32.3644,32.7427,237160.11883905,0
+RCI.US,D,20170106,000000,32.7183,32.8412,32.3566,32.4795,177617.79113052,0
+RCI.US,D,20170109,000000,32.0769,32.223,31.951,31.9861,225074.42933724,0
+RCI.US,D,20170110,000000,31.951,32.0339,31.6126,31.8876,369601.18416634,0
+RCI.US,D,20170111,000000,31.7736,31.8359,31.4157,31.7462,309899.88820656,0
+RCI.US,D,20170112,000000,31.951,32.3791,31.8038,32.3001,256396.30284245,0
+RCI.US,D,20170113,000000,32.3479,32.3479,32.0105,32.1148,168295.07239568,0
+RCI.US,D,20170117,000000,32.2903,32.3303,31.951,32.1148,211399.05732289,0
+RCI.US,D,20170118,000000,32.0339,32.4454,32.0027,32.2806,280422.0464159,0
+RCI.US,D,20170119,000000,32.2415,32.5458,32.109,32.1743,218525.96298719,0
+RCI.US,D,20170120,000000,32.1664,32.6618,32.1411,32.619,242264.53810675,0
+RCI.US,D,20170123,000000,32.6354,33.0947,32.4043,33.0646,372352.87331548,0
+RCI.US,D,20170124,000000,33.1884,33.7071,32.9056,33.3853,412231.34114466,0
+RCI.US,D,20170125,000000,33.6096,33.6096,33.1377,33.2049,343358.0898883,0
+RCI.US,D,20170126,000000,33.8708,35.3364,33.8309,35.2553,1141172.5652594,0
+RCI.US,D,20170127,000000,35.7732,36.2099,35.3871,35.6103,606128.50680524,0
+RCI.US,D,20170130,000000,35.5752,35.7556,35.1892,35.5508,500537.69191563,0
+RCI.US,D,20170131,000000,35.8472,36.0296,35.5577,35.739,248312.51086577,0
+RCI.US,D,20170201,000000,35.5508,35.7732,35.3627,35.5577,328765.83002477,0
+RCI.US,D,20170202,000000,35.6581,35.777,35.5918,35.6902,285182.88914056,0
+RCI.US,D,20170203,000000,35.7556,35.775,35.4953,35.6659,178437.2468257,0
+RCI.US,D,20170206,000000,35.5264,35.5577,35.2643,35.4105,204959.30474466,0
+RCI.US,D,20170207,000000,35.2379,35.5431,35.1745,35.311,282131.72431809,0
+RCI.US,D,20170208,000000,35.273,35.4192,35.0818,35.2964,247800.73565688,0
+RCI.US,D,20170209,000000,35.3364,35.6015,35.2643,35.6015,355337.11682153,0
+RCI.US,D,20170210,000000,35.6659,35.9603,35.4026,35.5099,256294.76828198,0
+RCI.US,D,20170213,000000,35.5577,35.6581,35.3528,35.3695,205513.12962,0
+RCI.US,D,20170214,000000,35.4358,35.5752,34.9512,35.3364,346435.92035291,0
+RCI.US,D,20170215,000000,35.3695,35.6181,35.2886,35.6015,508510.71891724,0
+RCI.US,D,20170216,000000,35.6483,36.1027,35.5577,35.9546,266087.21255924,0
+RCI.US,D,20170217,000000,35.9603,36.3094,35.8541,36.1924,339703.8713127,0
+RCI.US,D,20170221,000000,36.0862,36.1768,35.8805,35.9603,295350.70361111,0
+RCI.US,D,20170222,000000,35.8472,36.0939,35.6902,36.0042,260050.52141806,0
+RCI.US,D,20170223,000000,36.1203,36.1924,35.8228,35.8969,209515.02714512,0
+RCI.US,D,20170224,000000,35.9213,36.0461,35.3871,35.4192,257133.71040795,0
+RCI.US,D,20170227,000000,35.5577,35.7097,35.1394,35.6181,380357.69396734,0
+RCI.US,D,20170228,000000,35.3871,35.5264,34.5778,34.6236,359119.53559977,0
+RCI.US,D,20170301,000000,34.5056,34.604,34.1682,34.4383,307562.54211231,0
+RCI.US,D,20170302,000000,34.2746,34.4062,34.1761,34.3661,226357.45696511,0
+RCI.US,D,20170303,000000,34.2005,34.4569,34.1087,34.4383,244881.87344353,0
+RCI.US,D,20170306,000000,34.375,34.8995,34.2589,34.6461,288516.0944088,0
+RCI.US,D,20170307,000000,34.6236,34.9082,34.5368,34.7591,291497.51832104,0
+RCI.US,D,20170308,000000,34.684,34.8351,34.4471,34.5299,408835.57417753,0
+RCI.US,D,20170309,000000,34.4627,34.6451,34.3271,34.4695,322065.57463482,0
+RCI.US,D,20170310,000000,34.7591,34.7923,34.4354,34.7591,614783.55888482,0
+RCI.US,D,20170313,000000,34.6743,34.9102,34.6606,34.7473,475508.90995684,0
+RCI.US,D,20170314,000000,34.6382,34.7015,34.4354,34.5047,272272.61593547,0
+RCI.US,D,20170315,000000,34.6518,35.0984,34.3457,34.8284,833958.7276981,0
+RCI.US,D,20170316,000000,34.9102,35.4163,34.9102,35.2329,492296.98289093,0
+RCI.US,D,20170317,000000,35.3675,35.7097,35.0428,35.0935,1228301.5253693,0
+RCI.US,D,20170320,000000,35.1598,35.4163,34.6606,34.8196,242263.51250513,0
+RCI.US,D,20170321,000000,34.9922,35.2857,34.801,34.9181,339950.01570173,0
+RCI.US,D,20170322,000000,34.9775,35.1735,34.7473,35.1433,278352.38234473,0
+RCI.US,D,20170323,000000,35.0428,35.5011,34.8918,35.3158,244072.67376457,0
+RCI.US,D,20170324,000000,35.1872,35.8082,35.1872,35.5411,349669.64226392,0
+RCI.US,D,20170327,000000,35.4747,36.0315,35.3675,35.9897,383317.58024554,0
+RCI.US,D,20170328,000000,35.8725,36.3884,35.8725,36.1466,355494.03386955,0
+RCI.US,D,20170329,000000,36.2558,36.3972,35.9857,36.3378,251860.06687278,0
+RCI.US,D,20170330,000000,36.2967,36.7618,36.2967,36.637,323509.62171718,0
+RCI.US,D,20170331,000000,36.5892,36.9032,36.5805,36.7278,265507.74764338,0
+RCI.US,D,20170403,000000,36.5211,36.8038,36.4723,36.6526,316721.1645878,0
+RCI.US,D,20170404,000000,36.4283,37.0027,36.3796,36.8612,261359.18908645,0
+RCI.US,D,20170405,000000,36.3884,36.5736,36.1543,36.4049,479159.02612596,0
+RCI.US,D,20170406,000000,36.5211,36.8291,36.4634,36.7365,171665.19932227,0
+RCI.US,D,20170407,000000,36.7278,37.0124,36.7131,36.9783,230847.54086183,0
+RCI.US,D,20170410,000000,37.0856,37.3176,36.9939,37.1938,474590.99650605,0
+RCI.US,D,20170411,000000,37.1285,37.2026,36.7618,37.0943,227808.68325881,0
+RCI.US,D,20170412,000000,37.1031,37.7028,37.0368,37.5848,322837.85265541,0
+RCI.US,D,20170413,000000,37.658,37.968,37.611,37.65,371807.2532531,0
+RCI.US,D,20170417,000000,37.8754,38.2985,37.8178,38.0508,391806.48486252,0
+RCI.US,D,20170418,000000,37.9163,38.4896,37.7934,38.125,555085.33972991,0
+RCI.US,D,20170419,000000,38.631,39.3886,38.1903,38.4302,684253.71028459,0
+RCI.US,D,20170420,000000,38.5384,38.6564,38.358,38.5061,487474.604069,0
+RCI.US,D,20170421,000000,38.3979,38.3979,38.0986,38.1903,481566.11313045,0
+RCI.US,D,20170424,000000,38.4136,38.5384,38.2673,38.4574,339169.53286815,0
+RCI.US,D,20170425,000000,38.316,38.316,37.7934,38.1424,748006.13264732,0
+RCI.US,D,20170426,000000,38.0332,38.3979,37.9006,38.3404,347457.41956742,0
+RCI.US,D,20170427,000000,38.4399,38.475,38.0332,38.2322,304132.9302917,0
+RCI.US,D,20170428,000000,38.1503,38.2673,37.9738,38.0909,275443.77614759,0
+RCI.US,D,20170501,000000,38.1337,38.2419,38.0849,38.1053,292564.14400687,0
+RCI.US,D,20170502,000000,38.0909,38.1824,38.007,38.1053,365945.93998912,0
+RCI.US,D,20170503,000000,38.125,38.1424,37.7428,37.809,333237.45309232,0
+RCI.US,D,20170504,000000,37.7934,37.8412,37.3936,37.5195,457191.66500586,0
+RCI.US,D,20170505,000000,37.5749,38.1747,37.5195,38.1503,352300.31042176,0
+RCI.US,D,20170508,000000,38.1153,38.2322,38.0001,38.1581,304259.07929108,0
+RCI.US,D,20170509,000000,38.0245,38.1581,37.925,38.1153,311618.79652334,0
+RCI.US,D,20170510,000000,38.1991,38.3317,38.1153,38.2419,220163.84877592,0
+RCI.US,D,20170511,000000,37.9348,38.1659,37.6842,37.8013,337838.3019641,0
+RCI.US,D,20170512,000000,37.9085,38.0206,37.6754,37.9924,289793.99402856,0
+RCI.US,D,20170515,000000,38.1659,38.3228,38.0849,38.3228,336405.53649957,0
+RCI.US,D,20170516,000000,38.3736,38.4302,37.9006,37.9836,475579.67646869,0
+RCI.US,D,20170517,000000,37.7749,38.007,37.3771,37.5652,539260.30671795,0
+RCI.US,D,20170518,000000,37.5946,37.9348,37.3176,37.9006,331483.67432042,0
+RCI.US,D,20170519,000000,37.9924,38.125,37.8665,38.0421,338392.12683944,0
+RCI.US,D,20170522,000000,38.1053,38.5238,38.0665,38.3677,194962.7657448,0
+RCI.US,D,20170523,000000,38.4223,38.4896,38.2888,38.358,236067.8531127,0
+RCI.US,D,20170524,000000,38.2888,38.8484,38.2888,38.8123,305256.98966831,0
+RCI.US,D,20170525,000000,38.904,38.9791,38.5315,38.7402,181125.34867434,0
+RCI.US,D,20170526,000000,38.591,38.7899,38.5822,38.6729,217535.2318213,0
+RCI.US,D,20170530,000000,38.5989,39.0045,38.5989,38.9791,210943.69020317,0
+RCI.US,D,20170531,000000,38.9722,39.022,38.6964,38.7402,246030.54725905,0
+RCI.US,D,20170601,000000,38.7821,38.9557,38.7402,38.7479,190846.00083814,0
+RCI.US,D,20170602,000000,38.8309,39.022,38.8036,38.9293,180082.31182578,0
+RCI.US,D,20170605,000000,38.8309,38.9489,38.631,38.8211,187005.1227675,0
+RCI.US,D,20170606,000000,38.9293,39.096,38.8036,39.0863,184463.68195068,0
+RCI.US,D,20170607,000000,39.0298,39.0629,38.5989,38.6144,282750.16209556,0
+RCI.US,D,20170608,000000,38.7021,38.7021,38.2175,38.6193,311897.76016426,0
+RCI.US,D,20170609,000000,38.7539,39.1224,38.6611,39.0298,505514.93658232,0
+RCI.US,D,20170612,000000,38.9791,39.5387,38.9751,39.4295,404997.77291177,0
+RCI.US,D,20170613,000000,39.6898,39.7416,39.4081,39.6898,441733.79737421,0
+RCI.US,D,20170614,000000,39.6753,39.9424,39.3291,39.5242,342128.39354473,0
+RCI.US,D,20170615,000000,39.2989,39.3477,38.903,39.2482,430527.0484616,0
+RCI.US,D,20170616,000000,39.2736,39.5573,39.0796,39.3731,521599.44680439,0
+RCI.US,D,20170619,000000,39.5573,39.9911,39.2989,39.842,366192.08437816,0
+RCI.US,D,20170620,000000,39.6753,39.7836,39.2736,39.2901,341087.40789942,0
+RCI.US,D,20170621,000000,39.2131,39.3291,38.8874,38.9791,357809.84232975,0
+RCI.US,D,20170622,000000,39.1537,39.4383,39.0132,39.3731,280553.32342338,0
+RCI.US,D,20170623,000000,39.1799,39.7416,39.097,39.6753,315859.65922617,0
+RCI.US,D,20170626,000000,39.8,40.1686,39.8,40.076,411958.53111347,0
+RCI.US,D,20170627,000000,40.1189,40.3237,39.8254,39.9502,755026.37574303,0
+RCI.US,D,20170628,000000,40.2262,40.7946,40.1316,40.6785,520138.9900961,0
+RCI.US,D,20170629,000000,40.4279,40.4699,39.5153,39.7669,564541.38667549,0
+RCI.US,D,20170630,000000,39.918,39.918,39.0045,39.5153,889192.50299682,0
+RCI.US,D,20170703,000000,39.6489,39.7239,39.4822,39.6148,115822.21666067,0
+RCI.US,D,20170705,000000,39.1321,39.3389,38.9372,39.3213,548274.31936487,0
+RCI.US,D,20170706,000000,39.2736,39.6898,39.141,39.4383,530143.73390891,0
+RCI.US,D,20170707,000000,39.5983,39.8254,39.2131,39.6986,351571.10766923,0
+RCI.US,D,20170710,000000,39.7065,40.0331,39.5075,39.9424,327165.89149603,0
+RCI.US,D,20170711,000000,39.8254,39.8254,39.3701,39.6898,555776.59522246,0
+RCI.US,D,20170712,000000,39.9571,40.8034,39.7669,40.5791,463116.56557035,0
+RCI.US,D,20170713,000000,40.5294,40.6708,40.2028,40.5459,617728.0611387,0
+RCI.US,D,20170714,000000,40.7877,41.3894,40.6015,41.29,476869.8833079,0
+RCI.US,D,20170717,000000,41.3338,41.5005,41.2168,41.325,407074.61619428,0
+RCI.US,D,20170718,000000,41.4332,41.7999,41.1798,41.7413,412774.91000377,0
+RCI.US,D,20170719,000000,41.8515,42.5525,41.8418,42.5291,634821.76335584,0
+RCI.US,D,20170720,000000,43.1289,43.7178,42.9807,43.1757,1120508.7437994,0
+RCI.US,D,20170721,000000,43.4164,44.0093,43.1406,43.9859,770348.86396071,0
+RCI.US,D,20170724,000000,44.0005,44.4208,43.7831,44.2188,462694.01770251,0
+RCI.US,D,20170725,000000,44.1019,44.254,43.474,43.5159,432091.09093361,0
+RCI.US,D,20170726,000000,43.6173,43.709,43.3004,43.5412,475114.05333276,0
+RCI.US,D,20170727,000000,43.7762,43.8348,42.8139,43.2283,609083.26507533,0
+RCI.US,D,20170728,000000,43.4487,43.5559,43.2137,43.3296,361107.15154126,0
+RCI.US,D,20170731,000000,43.3834,43.6339,43.2058,43.5247,504644.20080609,0
+RCI.US,D,20170801,000000,43.6096,43.7762,43.1064,43.5735,531618.54903991,0
+RCI.US,D,20170802,000000,43.5159,43.6427,43.0722,43.119,521409.71050452,0
+RCI.US,D,20170803,000000,43.1142,43.4555,42.9981,43.2371,439718.49018896,0
+RCI.US,D,20170804,000000,43.2565,43.3385,42.7223,42.9066,427727.15603627,0
+RCI.US,D,20170807,000000,42.8977,43.1142,42.8977,43.1064,166238.74114557,0
+RCI.US,D,20170808,000000,43.1142,43.157,42.6121,42.9465,442169.67806313,0
+RCI.US,D,20170809,000000,42.5945,42.7847,42.2347,42.461,528091.5050653,0
+RCI.US,D,20170810,000000,42.4278,42.5614,41.951,42.183,323921.91356882,0
+RCI.US,D,20170811,000000,41.9597,42.454,41.9597,42.2698,306570.7853448,0
+RCI.US,D,20170814,000000,42.3098,42.6871,42.2698,42.4199,322315.82143033,0
+RCI.US,D,20170815,000000,42.4034,42.4697,42.1275,42.3625,205590.04974157,0
+RCI.US,D,20170816,000000,42.461,43.0478,42.4443,43.0294,311041.38281073,0
+RCI.US,D,20170817,000000,43.0128,43.0655,42.5254,42.5388,262527.34933276,0
+RCI.US,D,20170818,000000,42.7622,42.8139,42.4443,42.7378,284694.70276897,0
+RCI.US,D,20170821,000000,42.7301,43.1064,42.7134,42.9894,240925.10238973,0
+RCI.US,D,20170822,000000,43.1142,43.2917,42.7446,42.8236,264497.5300467,0
+RCI.US,D,20170823,000000,42.5682,43.3385,42.5614,43.3082,269334.26729132,0
+RCI.US,D,20170824,000000,43.3745,43.6524,43.1795,43.5345,308728.65115538,0
+RCI.US,D,20170825,000000,43.6007,43.666,43.2381,43.3658,353081.81885696,0
+RCI.US,D,20170828,000000,43.4652,43.474,43.0722,43.1912,219295.16420293,0
+RCI.US,D,20170829,000000,43.006,43.356,42.9553,43.2917,216473.73414358,0
+RCI.US,D,20170830,000000,43.2,43.6096,43.0478,43.3745,332630.29693268,0
+RCI.US,D,20170831,000000,43.4399,43.8513,43.0391,43.666,494083.58091469,0
+RCI.US,D,20170901,000000,43.9615,43.9615,43.5247,43.6496,340697.67928344,0
+RCI.US,D,20170905,000000,43.6339,43.8592,43.3385,43.5101,275395.5728714,0
+RCI.US,D,20170906,000000,43.4321,44.0258,43.2468,43.7431,317245.24701614,0
+RCI.US,D,20170907,000000,44.0258,44.2862,43.8435,44.0532,286286.43648475,0
+RCI.US,D,20170908,000000,44.0932,44.4607,43.8679,44.4208,419374.65643488,0
+RCI.US,D,20170911,000000,44.5963,44.604,44.254,44.5036,363758.33173153,0
+RCI.US,D,20170912,000000,44.4607,44.8215,44.4295,44.5884,467077.43903063,0
+RCI.US,D,20170913,000000,44.604,44.6537,43.8348,43.9166,387427.16594087,0
+RCI.US,D,20170914,000000,43.7412,43.8074,43.1083,43.5061,433701.28547858,0
+RCI.US,D,20170915,000000,43.6397,43.7412,43.4701,43.6563,383017.07897059,0
+RCI.US,D,20170918,000000,43.6563,43.7324,43.3296,43.6817,367290.50371424,0
+RCI.US,D,20170919,000000,43.7665,44.6187,43.7665,44.3993,501253.56184708,0
+RCI.US,D,20170920,000000,44.3642,44.8107,43.8923,44.179,322805.03340355,0
+RCI.US,D,20170921,000000,44.0795,44.3417,43.943,44.1546,242985.53604631,0
+RCI.US,D,20170922,000000,44.3066,44.3817,43.5061,43.5471,395504.80430784,0
+RCI.US,D,20170925,000000,43.5305,43.6817,43.4048,43.4194,523730.64697282,0
+RCI.US,D,20170926,000000,43.5305,43.5393,42.9396,43.3346,321913.7855949,0
+RCI.US,D,20170927,000000,43.4701,43.8163,43.3872,43.4126,393265.91596919,0
+RCI.US,D,20170928,000000,43.3189,43.709,43.202,43.5208,306535.91488969,0
+RCI.US,D,20170929,000000,43.4974,43.7158,43.202,43.4701,353077.71645048,0
+RCI.US,D,20171002,000000,43.4535,43.825,43.3423,43.4281,327039.74249663,0
+RCI.US,D,20171003,000000,43.4194,43.8074,43.4194,43.5539,393064.89805148,0
+RCI.US,D,20171004,000000,43.6153,43.6894,43.3423,43.5061,333938.96460108,0
+RCI.US,D,20171005,000000,43.3969,43.6397,43.1941,43.4457,324838.80141798,0
+RCI.US,D,20171006,000000,43.3969,43.7568,43.3189,43.7158,318129.31561343,0
+RCI.US,D,20171009,000000,43.436,43.6153,43.4281,43.5802,92593.365546737,0
+RCI.US,D,20171010,000000,43.8503,44.5495,43.8163,44.4061,532253.39644329,0
+RCI.US,D,20171011,000000,44.2638,44.7786,44.2638,44.7619,490876.52464584,0
+RCI.US,D,20171012,000000,44.7006,44.9151,44.448,44.686,437516.52350868,0
+RCI.US,D,20171013,000000,44.8107,45.428,44.7181,45.3421,435615.05810335,0
+RCI.US,D,20171016,000000,45.4192,45.7488,45.1247,45.2924,512016.22525781,0
+RCI.US,D,20171017,000000,45.2329,45.5879,45.1071,45.5274,412289.80043705,0
+RCI.US,D,20171018,000000,45.5372,45.7048,45.0155,45.3344,475653.51978541,0
+RCI.US,D,20171019,000000,45.4963,45.5274,44.4412,44.6002,539214.154645,0
+RCI.US,D,20171020,000000,44.5358,44.7786,44.1867,44.7104,468516.3581049,0
+RCI.US,D,20171023,000000,44.8273,45.0155,44.7181,44.7883,477437.04100432,0
+RCI.US,D,20171024,000000,44.9463,45.2418,44.7522,44.8459,365028.02653833,0
+RCI.US,D,20171025,000000,44.7962,44.9151,44.1683,44.2794,416759.37230135,0
+RCI.US,D,20171026,000000,44.3066,44.5427,44.0951,44.2044,393637.183756,0
+RCI.US,D,20171027,000000,44.179,44.4412,43.9011,44.4412,273945.37217932,0
+RCI.US,D,20171030,000000,44.4061,44.6781,44.372,44.5495,330007.8335878,0
+RCI.US,D,20171031,000000,44.4345,44.4578,43.7752,43.7752,527924.33200108,0
+RCI.US,D,20171101,000000,43.7996,43.9079,43.5061,43.5891,399263.63424878,0
+RCI.US,D,20171102,000000,43.6153,43.7919,43.4535,43.5628,314947.89938509,0
+RCI.US,D,20171103,000000,43.7412,43.9527,43.6651,43.7919,232670.03494234,0
+RCI.US,D,20171106,000000,43.7158,43.9615,43.5628,43.9264,218768.00496974,0
+RCI.US,D,20171107,000000,43.8338,44.1205,43.6894,44.0697,409614.00580787,0
+RCI.US,D,20171108,000000,44.1546,44.2305,44.0015,44.1448,264769.31447627,0
+RCI.US,D,20171109,000000,43.9956,44.5953,43.7822,44.2794,319177.48047008,0
+RCI.US,D,20171110,000000,44.3136,44.3417,44.0951,44.3233,192914.63930768,0
+RCI.US,D,20171113,000000,44.1546,44.4988,44.0629,44.1721,196704.23729726,0
+RCI.US,D,20171114,000000,44.1546,44.8049,44.1546,44.686,322076.85625264,0
+RCI.US,D,20171115,000000,44.4988,44.7278,44.4988,44.6353,247428.44226846,0
+RCI.US,D,20171116,000000,44.7522,45.0896,44.7522,45.0233,282812.72379444,0
+RCI.US,D,20171117,000000,44.9375,45.31,44.7006,45.2515,311911.09298532,0
+RCI.US,D,20171120,000000,45.1911,46.0637,45.1911,45.7048,377028.59110559,0
+RCI.US,D,20171121,000000,45.8667,46.3474,45.7575,45.9078,415942.99341104,0
+RCI.US,D,20171122,000000,45.9438,45.9896,45.2681,45.4884,385519.54692582,0
+RCI.US,D,20171124,000000,45.4786,45.546,45.3344,45.4884,167958.67506398,0
+RCI.US,D,20171127,000000,45.6055,45.7235,45.3694,45.4709,284118.31465797,0
+RCI.US,D,20171128,000000,45.4435,45.6288,44.8878,44.8956,431776.23123596,0
+RCI.US,D,20171129,000000,44.9629,44.9629,44.0015,44.1965,372557.99363968,0
+RCI.US,D,20171130,000000,44.3417,44.3817,43.5891,43.7412,571617.01225874,0
+RCI.US,D,20171201,000000,43.9859,44.3233,43.7665,44.0445,488857.1150541,0
+RCI.US,D,20171204,000000,44.2044,44.2638,43.4877,43.6232,326991.53922046,0
+RCI.US,D,20171205,000000,43.7568,44.137,43.3969,43.4613,382596.58230598,0
+RCI.US,D,20171206,000000,43.4048,43.9859,43.2702,43.4974,525189.05247788,0
+RCI.US,D,20171207,000000,43.4126,43.514,43.0918,43.1406,356416.04972682,0
+RCI.US,D,20171208,000000,43.2615,43.4067,42.5632,42.9289,422826.83149117,0
+RCI.US,D,20171211,000000,42.8782,43.0401,42.7759,42.8198,404547.53380015,0
+RCI.US,D,20171212,000000,42.81,42.9709,42.7174,42.9046,414043.57920894,0
+RCI.US,D,20171213,000000,42.9221,43.3443,42.9221,43.2029,616029.66485433,0
+RCI.US,D,20171214,000000,43.0732,43.5422,43.0304,43.3356,520744.09505248,0
+RCI.US,D,20171215,000000,43.3131,43.3278,42.3975,42.5388,539708.49462632,0
+RCI.US,D,20171218,000000,42.7671,42.9338,42.4873,42.5535,383835.50906414,0
+RCI.US,D,20171219,000000,42.4269,42.9046,42.4269,42.691,275477.62100107,0
+RCI.US,D,20171220,000000,42.7759,42.9221,42.3147,42.7241,450862.67740269,0
+RCI.US,D,20171221,000000,43.0138,43.1697,42.9133,42.9377,174130.74561914,0
+RCI.US,D,20171222,000000,42.8431,43.006,42.6744,42.9377,246676.67628028,0
+RCI.US,D,20171226,000000,42.7495,43.2966,42.7495,43.0577,94125.614368506,0
+RCI.US,D,20171227,000000,43.122,43.2517,43.0225,43.1503,179602.33026715,0
+RCI.US,D,20171228,000000,43.2897,43.3902,42.8344,43.3628,229842.45127325,0
+RCI.US,D,20171229,000000,43.4155,43.4652,43.0732,43.3628,214400.99326754,0
+RCI.US,D,20180102,000000,43.2966,43.4223,42.851,42.9465,310790.11041358,0
+RCI.US,D,20180103,000000,42.9377,42.9611,42.6052,42.7944,320358.97353747,0
+RCI.US,D,20180104,000000,42.9221,42.9221,42.418,42.6306,344428.81798062,0
+RCI.US,D,20180105,000000,42.7759,43.1697,42.7759,42.9465,286873.08061196,0
+RCI.US,D,20180108,000000,43.7724,43.7724,43.0488,43.1697,378585.45436626,0
+RCI.US,D,20180109,000000,43.2809,43.5101,42.9611,42.9709,770717.05494264,0
+RCI.US,D,20180110,000000,42.887,43.0401,42.2835,42.4015,335305.06596024,0
+RCI.US,D,20180111,000000,42.3323,42.6306,42.2035,42.3839,276483.73619128,0
+RCI.US,D,20180112,000000,42.4433,42.6306,42.1216,42.6052,227799.45284423,0
+RCI.US,D,20180116,000000,42.6306,42.8959,42.1947,42.2328,339472.08534634,0
+RCI.US,D,20180117,000000,42.266,42.6403,42.0017,42.4873,434366.90093061,0
+RCI.US,D,20180118,000000,42.5702,42.7495,42.4015,42.691,370130.39460277,0
+RCI.US,D,20180119,000000,42.6306,43.1083,42.5291,42.5535,299765.9185895,0
+RCI.US,D,20180122,000000,42.5702,42.8198,42.46,42.8198,299980.26932829,0
+RCI.US,D,20180123,000000,42.8022,42.81,42.266,42.4531,284779.82770351,0
+RCI.US,D,20180124,000000,42.6744,42.7076,41.6273,42.0602,534494.33598517,0
+RCI.US,D,20180125,000000,41.9753,42.0017,41.2275,41.5161,831541.38467741,0
+RCI.US,D,20180126,000000,41.1251,42.186,41.09,42.0104,562574.28276642,0
+RCI.US,D,20180129,000000,42.0104,42.0104,41.0217,41.0725,572300.06293832,0
+RCI.US,D,20180130,000000,41.013,41.285,40.775,41.2451,597053.98366267,0
+RCI.US,D,20180131,000000,41.4907,41.754,41.1738,41.5483,384847.77786407,0
+RCI.US,D,20180201,000000,41.3786,41.6419,40.97,41.3543,387793.30571956,0
+RCI.US,D,20180202,000000,41.0481,41.0481,40.426,40.4689,294218.43942153,0
+RCI.US,D,20180205,000000,40.2906,40.306,39.2161,39.2522,597527.81161158,0
+RCI.US,D,20180206,000000,38.5881,39.5153,37.8285,39.3086,690380.65436842,0
+RCI.US,D,20180207,000000,39.294,39.5826,38.8425,39.1564,423492.44694319,0
+RCI.US,D,20180208,000000,39.2423,39.2609,38.2118,38.2205,492935.93270081,0
+RCI.US,D,20180209,000000,38.4145,38.6027,37.9572,38.433,617699.34429332,0
+RCI.US,D,20180212,000000,38.6554,38.8591,38.3404,38.6895,286232.07959884,0
+RCI.US,D,20180213,000000,38.6213,39.0122,38.5188,38.8163,539016.21353214,0
+RCI.US,D,20180214,000000,38.672,39.0035,38.2732,38.9449,325912.60631517,0
+RCI.US,D,20180215,000000,39.0796,39.6851,38.9274,39.6362,346585.65818957,0
+RCI.US,D,20180216,000000,39.5748,39.5913,39.2522,39.2609,238216.48850868,0
+RCI.US,D,20180220,000000,38.8425,39.2423,38.8425,38.8425,361681.48844901,0
+RCI.US,D,20180221,000000,38.8933,39.4744,38.825,39.0883,425489.29329926,0
+RCI.US,D,20180222,000000,39.142,39.2423,38.7909,38.8854,307894.83703751,0
+RCI.US,D,20180223,000000,39.0883,39.5826,38.9186,39.4275,254393.30287665,0
+RCI.US,D,20180226,000000,39.5573,39.5573,39.2522,39.4813,443024.00421343,0
+RCI.US,D,20180227,000000,39.4636,39.4636,39.142,39.1497,389152.22786739,0
+RCI.US,D,20180228,000000,39.1564,39.1828,38.3404,38.3911,588249.19374643,0
+RCI.US,D,20180301,000000,38.4243,38.4604,38.0158,38.3307,495499.9367533,0
+RCI.US,D,20180302,000000,38.1279,38.6621,38.118,38.5529,394483.30509332,0
+RCI.US,D,20180305,000000,38.2478,38.7479,38.0508,38.4507,532521.07846637,0
+RCI.US,D,20180306,000000,38.5618,39.1828,38.5618,38.9011,485639.80276904,0
+RCI.US,D,20180307,000000,38.7226,38.9878,38.4068,38.8689,547799.46581435,0
+RCI.US,D,20180308,000000,38.8854,39.1146,38.7412,39.0552,367950.99115816,0
+RCI.US,D,20180309,000000,39.3564,39.3564,38.8504,39.2355,333574.87602563,0
+RCI.US,D,20180312,000000,39.2442,39.2442,38.944,39.0385,166306.43085257,0
+RCI.US,D,20180313,000000,39.0883,39.2355,38.6681,38.6865,242254.28209055,0
+RCI.US,D,20180314,000000,38.9956,39.1146,38.6387,38.8046,178530.57657321,0
+RCI.US,D,20180315,000000,38.8046,38.8504,38.5325,38.6437,201202.52600695,0
+RCI.US,D,20180316,000000,38.4964,38.7636,38.4886,38.5315,315158.1477174,0
+RCI.US,D,20180319,000000,38.4642,38.4906,37.9826,38.1805,238142.64519197,0
+RCI.US,D,20180320,000000,38.2585,38.6251,38.2058,38.4818,1243379.9204013,0
+RCI.US,D,20180321,000000,38.6437,38.9517,38.5355,38.823,700835.63729286,0
+RCI.US,D,20180322,000000,38.5238,38.633,38.0508,38.0596,603569.63076085,0
+RCI.US,D,20180323,000000,38.2498,38.5579,37.4503,37.4941,587516.91418904,0
+RCI.US,D,20180326,000000,37.7096,37.7096,37.0037,37.6228,394432.02501227,0
+RCI.US,D,20180327,000000,37.6063,38.0332,37.2181,37.734,421228.94416565,0
+RCI.US,D,20180328,000000,37.7749,38.2137,37.4317,38.0001,384833.41944137,0
+RCI.US,D,20180329,000000,38.1279,38.3853,38.0332,38.3531,329915.52944191,0
+RCI.US,D,20180402,000000,38.2751,38.2751,37.7944,37.8539,268450.19869401,0
+RCI.US,D,20180403,000000,38.1454,38.3951,37.8695,37.9123,580979.72945681,0
+RCI.US,D,20180404,000000,37.7428,38.6944,37.5018,38.5842,744436.01340463,0
+RCI.US,D,20180405,000000,38.6173,39.7513,38.4964,39.7162,1033723.3602324,0
+RCI.US,D,20180406,000000,39.5192,40.1628,39.0796,39.2619,542783.24828606,0
+RCI.US,D,20180409,000000,39.4139,39.4851,38.9956,39.2355,379101.33198163,0
+RCI.US,D,20180410,000000,39.5709,39.6392,39.1243,39.2082,342357.10270622,0
+RCI.US,D,20180411,000000,39.0629,39.2872,38.8046,39.1673,393568.46844739,0
+RCI.US,D,20180412,000000,39.2539,39.2539,38.5238,38.635,470067.06775585,0
+RCI.US,D,20180413,000000,38.7031,39.0629,38.4642,38.6681,357672.41171254,0
+RCI.US,D,20180416,000000,38.7812,39.1068,38.6778,39.0288,274781.23750042,0
+RCI.US,D,20180417,000000,39.2082,39.3915,38.7295,38.8669,414950.21104192,0
+RCI.US,D,20180418,000000,38.8669,39.3281,38.747,38.9342,301990.44850544,0
+RCI.US,D,20180419,000000,38.9781,39.4081,38.8318,39.2872,625429.30371077,0
+RCI.US,D,20180420,000000,41.0033,41.5278,40.6766,41.2947,1109446.6047154,0
+RCI.US,D,20180423,000000,41.4079,41.6146,40.9439,41.012,528816.60541135,0
+RCI.US,D,20180424,000000,41.1329,41.3406,40.7127,40.8053,454725.09310737,0
+RCI.US,D,20180425,000000,40.5645,40.7516,40.3267,40.5324,467611.77747518,0
+RCI.US,D,20180426,000000,40.583,41.089,40.5645,40.9262,469574.77897777,0
+RCI.US,D,20180427,000000,40.9867,41.0296,40.5324,40.5743,799612.35501257,0
+RCI.US,D,20180430,000000,40.5908,40.815,40.4875,40.5235,391686.48947286,0
+RCI.US,D,20180501,000000,40.4192,40.6406,40.3607,40.6172,352178.26382887,0
+RCI.US,D,20180502,000000,40.6357,40.8921,40.1891,40.3003,302063.26622053,0
+RCI.US,D,20180503,000000,40.2067,40.3324,39.9823,40.1891,372753.88354929,0
+RCI.US,D,20180504,000000,40.0262,40.6688,39.9307,40.5147,348262.51683991,0
+RCI.US,D,20180507,000000,40.5147,40.6357,40.111,40.2573,336252.72185805,0
+RCI.US,D,20180508,000000,40.1969,40.1969,39.5621,39.9307,410323.7221296,0
+RCI.US,D,20180509,000000,40.1628,40.8053,40.077,40.7381,593039.7789181,0
+RCI.US,D,20180510,000000,40.9009,41.286,40.9009,41.2675,320224.61972513,0
+RCI.US,D,20180511,000000,41.1915,41.5113,41.1407,41.3035,289870.91415013,0
+RCI.US,D,20180514,000000,41.3992,41.6985,41.287,41.3894,365564.4161861,0
+RCI.US,D,20180515,000000,41.012,41.3406,40.7722,41.2773,290251.41235152,0
+RCI.US,D,20180516,000000,41.4753,41.7501,41.3484,41.6907,295481.9806186,0
+RCI.US,D,20180517,000000,41.6907,41.6907,41.3191,41.5698,284573.68177769,0
+RCI.US,D,20180518,000000,41.3718,41.7599,41.1651,41.6731,340878.18516873,0
+RCI.US,D,20180521,000000,41.7696,41.8447,41.5521,41.7336,146437.45064902,0
+RCI.US,D,20180522,000000,41.9373,42.3605,41.7774,42.1382,482891.19042477,0
+RCI.US,D,20180523,000000,41.9373,41.9373,41.4937,41.9296,325589.54180454,0
+RCI.US,D,20180524,000000,41.7238,41.7862,40.5576,41.1075,674237.68485395,0
+RCI.US,D,20180525,000000,40.7302,41.3406,40.5499,40.9779,1572119.0847838,0
+RCI.US,D,20180529,000000,40.5147,40.781,40.1628,40.3421,392827.98407703,0
+RCI.US,D,20180530,000000,40.5235,41.0384,40.3421,40.7381,325645.9498937,0
+RCI.US,D,20180531,000000,40.6357,40.6357,39.8351,40.2739,474574.58688012,0
+RCI.US,D,20180601,000000,40.3675,40.5645,40.0848,40.1277,275651.97327665,0
+RCI.US,D,20180604,000000,40.3267,40.583,40.1969,40.3948,269911.68100393,0
+RCI.US,D,20180605,000000,40.5324,40.8424,40.3421,40.6932,263974.47321999,0
+RCI.US,D,20180606,000000,40.9009,41.012,40.5908,40.8745,263530.3877181,0
+RCI.US,D,20180607,000000,40.9526,41.3221,40.8824,41.0207,265932.34671447,0
+RCI.US,D,20180608,000000,40.9429,41.1417,40.7098,41.1261,338388.02443296,0
+RCI.US,D,20180611,000000,41.0715,41.3425,40.9429,41.1661,222342.22661891,0
+RCI.US,D,20180612,000000,41.2606,41.2606,40.8814,41.0207,264656.49829795,0
+RCI.US,D,20180613,000000,41.1417,41.2792,40.9155,41.0296,1477316.5733455,0
+RCI.US,D,20180614,000000,41.1836,41.1836,40.8229,40.9516,2562382.5763266,0
+RCI.US,D,20180615,000000,40.7185,40.8999,40.2417,40.8404,917296.03861535,0
+RCI.US,D,20180618,000000,40.7946,40.8404,40.4075,40.6922,234362.27761698,0
+RCI.US,D,20180619,000000,40.3802,40.623,40.1559,40.2515,278531.8626284,0
+RCI.US,D,20180620,000000,40.5616,40.5616,40.3411,40.4426,232651.57411315,0
+RCI.US,D,20180621,000000,40.4075,40.6581,40.3978,40.6035,236840.1311333,0
+RCI.US,D,20180622,000000,40.623,40.8648,40.4242,40.7868,366824.88057831,0
+RCI.US,D,20180625,000000,40.6581,40.6825,39.9307,40.0419,223573.97416572,0
+RCI.US,D,20180626,000000,40.112,40.779,40.0779,40.6327,246015.16323473,0
+RCI.US,D,20180627,000000,40.6659,40.9945,40.6035,40.6493,269013.25398395,0
+RCI.US,D,20180628,000000,40.6493,40.9252,40.3023,40.8034,387896.89148328,0
+RCI.US,D,20180629,000000,40.9691,41.1174,40.7868,41.0549,287796.12207086,0
+RCI.US,D,20180702,000000,40.9086,41.0852,40.7361,41.0618,114104.33394551,0
+RCI.US,D,20180703,000000,41.2032,41.3571,40.7,40.8034,292684.13939652,0
+RCI.US,D,20180705,000000,41.1748,41.4537,40.7605,41.4011,287293.57727657,0
+RCI.US,D,20180706,000000,41.5668,42.455,41.4878,42.2913,261693.5352149,0
+RCI.US,D,20180709,000000,42.2854,42.4386,41.9646,42.1294,273315.65278402,0
+RCI.US,D,20180710,000000,42.0924,42.4483,42.0572,42.3966,221884.80829594,0
+RCI.US,D,20180711,000000,42.1294,42.4297,42.0835,42.2669,294148.6985113,0
+RCI.US,D,20180712,000000,42.5945,43.1299,42.499,43.0976,888670.47177175,0
+RCI.US,D,20180713,000000,43.2712,43.3834,43.0625,43.2975,1130733.9919608,0
+RCI.US,D,20180716,000000,43.3141,43.6767,43.2321,43.6242,351470.59871038,0
+RCI.US,D,20180717,000000,43.5637,43.7635,43.3053,43.6767,467221.02325758,0
+RCI.US,D,20180718,000000,43.5295,44.135,43.5295,44.0668,548810.70901266,0
+RCI.US,D,20180719,000000,44.2911,44.3954,42.4229,43.7635,1026851.8293717,0
+RCI.US,D,20180720,000000,44.2725,44.2999,43.2849,43.5042,586105.68635855,0
+RCI.US,D,20180723,000000,43.3834,43.4253,43.1064,43.2166,543392.45564893,0
+RCI.US,D,20180724,000000,43.3375,43.434,43.0148,43.1064,347066.66534982,0
+RCI.US,D,20180725,000000,43.1483,43.1483,42.8528,42.9943,334902.00452319,0
+RCI.US,D,20180726,000000,42.9943,43.4428,42.8285,43.12,287284.34686198,0
+RCI.US,D,20180727,000000,43.3053,43.3834,42.9329,43.3053,363791.1509834,0
+RCI.US,D,20180730,000000,43.4096,43.9011,43.4096,43.667,482090.19555878,0
+RCI.US,D,20180731,000000,43.6847,44.1965,43.4594,44.0044,362275.31178757,0
+RCI.US,D,20180801,000000,44.0668,44.2725,43.6504,44.1701,317753.94542015,0
+RCI.US,D,20180802,000000,44.0044,44.412,43.7967,44.3164,267787.66004685,0
+RCI.US,D,20180803,000000,44.1701,44.4218,43.9888,44.3437,253356.41963782,0
+RCI.US,D,20180806,000000,44.3759,44.7972,43.98,44.2813,135806.06424578,0
+RCI.US,D,20180807,000000,44.4305,44.4305,44.0668,44.1614,327421.26629965,0
+RCI.US,D,20180808,000000,44.1253,44.7756,44.0044,44.7318,309701.94709371,0
+RCI.US,D,20180809,000000,44.6888,45.0175,44.6373,44.8537,247087.94253029,0
+RCI.US,D,20180810,000000,44.5163,44.567,43.9722,44.2999,294616.37285048,0
+RCI.US,D,20180813,000000,44.2395,44.7045,44.1176,44.5163,245229.55239305,0
+RCI.US,D,20180814,000000,44.7231,45.0448,44.7231,44.9999,223075.53177792,0
+RCI.US,D,20180815,000000,44.801,45.156,44.5495,45.112,269101.45572334,0
+RCI.US,D,20180816,000000,45.156,45.7615,45.1394,45.5362,542658.1248883,0
+RCI.US,D,20180817,000000,45.7361,46.0881,45.545,46.0295,326169.00672041,0
+RCI.US,D,20180820,000000,46.0734,46.2382,45.8814,46.0198,273630.51248167,0
+RCI.US,D,20180821,000000,45.9633,46.2713,45.5879,45.9262,202165.56592906,0
+RCI.US,D,20180822,000000,45.9165,45.9262,45.269,45.3734,249709.38027356,0
+RCI.US,D,20180823,000000,44.9834,45.2943,44.9599,44.9999,263105.78864701,0
+RCI.US,D,20180824,000000,45.0672,45.2612,45.0087,45.2418,342394.02436456,0
+RCI.US,D,20180827,000000,45.2612,46.1095,45.2612,45.7361,666535.41668027,0
+RCI.US,D,20180828,000000,45.9633,46.0023,45.4582,45.7712,709005.57980571,0
+RCI.US,D,20180829,000000,45.8988,46.0295,45.5879,45.7946,389959.3763431,0
+RCI.US,D,20180830,000000,45.545,45.7361,45.036,45.1901,362382.99995777,0
+RCI.US,D,20180831,000000,45.1823,45.4045,44.5163,44.8176,564904.44964931,0
+RCI.US,D,20180904,000000,44.5163,44.5495,43.9176,44.0122,418669.04251964,0
+RCI.US,D,20180905,000000,43.8845,44.3437,43.6934,44.2472,282713.24043721,0
+RCI.US,D,20180906,000000,44.3262,44.9151,44.2911,44.7756,337356.26920224,0
+RCI.US,D,20180907,000000,44.5856,44.8781,44.4899,44.5582,206468.99033075,0
+RCI.US,D,20180910,000000,44.8253,45.0672,44.6626,44.801,269024.53560178,0
+RCI.US,D,20180911,000000,44.957,45.1394,44.7132,45.0526,192940.2793482,0
+RCI.US,D,20180912,000000,45.1208,45.3909,45.0175,45.2515,199971.80406175,0
+RCI.US,D,20180913,000000,45.3978,45.817,45.2612,45.5469,235997.08660085,0
+RCI.US,D,20180914,000000,45.5898,45.6434,45.2038,45.4776,283176.81236989,0
+RCI.US,D,20180917,000000,45.5196,45.7936,45.503,45.624,156635.00756657,0
+RCI.US,D,20180918,000000,45.7127,46.0627,45.6337,45.8765,195415.05605966,0
+RCI.US,D,20180919,000000,45.8073,45.8765,44.9892,45.0165,233694.61096171,0
+RCI.US,D,20180920,000000,45.1988,45.4241,44.998,45.346,219449.00444608,0
+RCI.US,D,20180921,000000,45.3286,45.6854,45.0516,45.5196,218999.79093609,0
+RCI.US,D,20180924,000000,45.1472,45.5382,44.7104,44.7893,181118.16946299,0
+RCI.US,D,20180925,000000,44.8595,44.8595,44.3535,44.3974,298960.82131702,0
+RCI.US,D,20180926,000000,44.4666,45.1198,44.3974,44.642,205028.02005326,0
+RCI.US,D,20180927,000000,44.6333,45.0848,44.5524,44.9716,237574.46189394,0
+RCI.US,D,20180928,000000,45.0584,45.1394,44.3691,44.7806,328840.69894311,0
+RCI.US,D,20181001,000000,45.3286,45.5654,44.6674,44.8146,263637.05028669,0
+RCI.US,D,20181002,000000,44.8244,44.8244,44.2569,44.3691,248338.15090629,0
+RCI.US,D,20181003,000000,44.4929,44.6577,44.2833,44.6236,234001.26584639,0
+RCI.US,D,20181004,000000,44.5894,44.9551,44.4246,44.7639,388673.27191038,0
+RCI.US,D,20181005,000000,44.7465,45.0584,44.4666,44.8059,777165.01233385,0
+RCI.US,D,20181008,000000,44.8059,45.0253,44.7465,44.9892,182420.68352164,0
+RCI.US,D,20181009,000000,44.6928,45.1111,44.5007,44.7376,559226.71907548,0
+RCI.US,D,20181010,000000,44.7639,44.7639,43.553,43.5959,387638.43987479,0
+RCI.US,D,20181011,000000,43.4203,43.5442,43.0655,43.1006,460745.37462261,0
+RCI.US,D,20181012,000000,43.6651,43.6651,42.9182,43.2273,471813.6673164,0
+RCI.US,D,20181015,000000,43.2049,44.1887,43.1006,43.944,299780.2770122,0
+RCI.US,D,20181016,000000,44.1614,45.0253,44.1429,44.7981,291682.12661281,0
+RCI.US,D,20181017,000000,44.7639,45.1472,44.5202,44.9024,288024.83123233,0
+RCI.US,D,20181018,000000,44.8595,45.0078,44.5719,44.9121,357397.55047811,0
+RCI.US,D,20181019,000000,45.1111,45.155,43.9352,44.4335,718195.99593145,0
+RCI.US,D,20181022,000000,44.3379,45.0946,44.0932,44.9716,554149.99105156,0
+RCI.US,D,20181023,000000,44.4578,44.9024,44.136,44.8684,516409.90260216,0
+RCI.US,D,20181024,000000,44.5894,45.3978,44.5105,45.1901,1036168.3944968,0
+RCI.US,D,20181025,000000,45.2612,45.5821,44.8839,44.9892,729926.82727239,0
+RCI.US,D,20181026,000000,44.5963,44.9551,43.5101,44.3886,683912.1849448,0
+RCI.US,D,20181029,000000,44.4578,45.0662,44.0122,44.293,617918.82304022,0
+RCI.US,D,20181030,000000,44.293,45.155,44.293,45.0848,569482.73528544,0
+RCI.US,D,20181031,000000,45.1394,45.2076,44.5105,44.8684,320798.95663288,0
+RCI.US,D,20181101,000000,45.1716,45.269,44.2735,44.4246,408595.58339821,0
+RCI.US,D,20181102,000000,44.5524,44.7639,44.136,44.3116,235199.16853971,0
+RCI.US,D,20181105,000000,44.3613,44.7542,44.2569,44.3535,306706.16475877,0
+RCI.US,D,20181106,000000,44.2492,44.3281,43.8406,44.0385,217435.74846406,0
+RCI.US,D,20181107,000000,44.2569,44.7055,44.1711,44.4929,257402.41803266,0
+RCI.US,D,20181108,000000,44.3788,44.642,44.058,44.5007,248903.25739946,0
+RCI.US,D,20181109,000000,44.3457,44.7981,44.3457,44.5378,221877.62908459,0
+RCI.US,D,20181112,000000,44.5455,44.9892,44.4412,44.6236,251323.67722501,0
+RCI.US,D,20181113,000000,44.8507,46.1836,44.7582,46.0793,913785.40426669,0
+RCI.US,D,20181114,000000,46.2529,46.6107,45.9672,46.2529,881906.62908128,0
+RCI.US,D,20181115,000000,46.1836,46.5063,46.0257,46.3738,731909.31520578,0
+RCI.US,D,20181116,000000,46.3738,46.9676,46.0354,46.793,671528.04537128,0
+RCI.US,D,20181119,000000,46.8447,46.9392,46.326,46.4693,338536.736668,0
+RCI.US,D,20181120,000000,45.9886,46.246,45.0809,45.1901,387806.63854064,0
+RCI.US,D,20181121,000000,45.4241,46.0627,45.2779,45.9593,279883.60556487,0
+RCI.US,D,20181123,000000,45.7741,46.1037,45.3558,45.5821,286776.67405958,0
+RCI.US,D,20181126,000000,45.8364,46.3309,45.6854,46.1125,589892.20754326,0
+RCI.US,D,20181127,000000,46.0539,46.6439,45.9311,46.5474,834285.89461521,0
+RCI.US,D,20181128,000000,46.4429,46.5561,45.9886,46.1212,493603.59935607,0
+RCI.US,D,20181129,000000,45.8463,46.4976,45.6162,46.131,363654.74596781,0
+RCI.US,D,20181130,000000,46.0354,46.6205,45.9886,46.4693,357322.68155978,0
+RCI.US,D,20181203,000000,46.6789,46.8721,46.3922,46.8252,306673.3455069,0
+RCI.US,D,20181204,000000,46.986,47.7593,46.7833,47.0631,736255.81487557,0
+RCI.US,D,20181206,000000,46.0539,46.7306,45.3909,46.7053,702467.36947185,0
+RCI.US,D,20181207,000000,46.8027,47.4209,46.3309,46.6302,605659.80686445,0
+RCI.US,D,20181210,000000,46.5736,46.6594,45.7155,46.09,325856.19822601,0
+RCI.US,D,20181211,000000,46.329,46.4869,45.7926,46.0823,286672.06269425,0
+RCI.US,D,20181212,000000,46.3805,46.6526,46.2235,46.3094,451750.84840647,0
+RCI.US,D,20181213,000000,46.2587,46.6526,46.1807,46.4683,200905.10153686,0
+RCI.US,D,20181214,000000,46.3094,46.6302,45.9448,46.3805,252959.51181049,0
+RCI.US,D,20181217,000000,46.2432,46.3728,45.6308,45.8404,381752.5121719,0
+RCI.US,D,20181218,000000,45.9545,46.2587,45.8491,46.0403,463144.25681412,0
+RCI.US,D,20181219,000000,46.127,46.5834,45.5586,45.821,474972.52030907,0
+RCI.US,D,20181220,000000,45.7332,46.0823,44.8741,45.2943,513274.63844676,0
+RCI.US,D,20181221,000000,45.232,45.232,43.8913,44.4081,617895.23420293,0
+RCI.US,D,20181224,000000,43.866,44.2335,43.8475,44.0044,385167.76556981,0
+RCI.US,D,20181226,000000,44.0044,44.566,43.5695,44.5562,271613.15409317,0
+RCI.US,D,20181227,000000,44.0678,44.5241,43.7509,44.5143,435597.6228758,0
+RCI.US,D,20181228,000000,44.566,45.2602,44.4783,44.9093,601094.8540494,0
+RCI.US,D,20181231,000000,44.9873,45.4524,44.7602,44.9522,363220.91648213,0
+RCI.US,D,20190102,000000,44.7602,45.0741,44.4178,44.8654,280343.07509108,0
+RCI.US,D,20190103,000000,44.6373,45.7409,44.6002,45.4338,427850.2282308,0
+RCI.US,D,20190104,000000,45.8804,46.1807,45.6639,45.821,485914.66400347,0
+RCI.US,D,20190107,000000,45.9448,46.5053,45.6639,46.3631,441303.0446934,0
+RCI.US,D,20190108,000000,46.3991,47.1889,46.3991,46.8554,685844.41839876,0
+RCI.US,D,20190109,000000,47.1449,47.2679,46.6439,47.1889,310524.47959374,0
+RCI.US,D,20190110,000000,47.0387,47.8616,47.0387,47.6442,426711.81043149,0
+RCI.US,D,20190111,000000,47.4853,48.2488,47.4259,47.8616,397824.71517453,0
+RCI.US,D,20190114,000000,47.8373,47.8538,47.4336,47.5487,350932.15785936,0
+RCI.US,D,20190115,000000,47.653,47.8802,47.2679,47.3205,433293.09603343,0
+RCI.US,D,20190116,000000,47.3205,47.4853,47.1626,47.3985,408659.17069872,0
+RCI.US,D,20190117,000000,47.2317,47.9757,47.2317,47.8119,308912.23384553,0
+RCI.US,D,20190118,000000,47.9855,48.2673,47.6628,47.966,362968.61848336,0
+RCI.US,D,20190122,000000,47.653,48.1434,47.417,47.9523,461392.52924546,0
+RCI.US,D,20190123,000000,48.1366,48.3823,47.5136,47.8373,709491.71497406,0
+RCI.US,D,20190124,000000,46.9519,47.1538,45.8979,46.5327,1037191.9449146,0
+RCI.US,D,20190125,000000,47.1449,47.1449,45.9165,46.1953,691844.18788158,0
+RCI.US,D,20190128,000000,46.0823,47.1021,45.9349,46.8271,535096.3641367,0
+RCI.US,D,20190129,000000,46.8125,47.0563,46.4606,46.7745,573395.40546955,0
+RCI.US,D,20190130,000000,46.8554,46.9967,46.4606,46.5834,607770.49500046,0
+RCI.US,D,20190131,000000,46.7248,47.653,46.5834,47.417,497706.00584006,0
+RCI.US,D,20190201,000000,47.3888,47.8032,47.3107,47.7583,303376.0362954,0
+RCI.US,D,20190204,000000,47.7486,47.9269,47.5136,47.8294,267144.60783049,0
+RCI.US,D,20190205,000000,47.966,48.4155,47.8616,48.1873,353814.09841436,0
+RCI.US,D,20190206,000000,47.7398,48.1005,47.1977,47.3731,409280.68528105,0
+RCI.US,D,20190207,000000,47.3634,47.6716,47.1167,47.3537,377829.58597159,0
+RCI.US,D,20190208,000000,47.3459,47.5905,47.0933,47.5584,292477.99347071,0
+RCI.US,D,20190211,000000,47.5584,47.7398,46.5834,46.8037,339413.62605395,0
+RCI.US,D,20190212,000000,47.0563,47.5487,46.7843,47.4609,313421.80417305,0
+RCI.US,D,20190213,000000,47.5905,47.5905,47.1021,47.1449,199102.09388715,0
+RCI.US,D,20190214,000000,47.1352,48.1005,46.9793,47.9573,401686.10527757,0
+RCI.US,D,20190215,000000,48.2234,48.2234,47.8451,48.1005,306863.08180679,0
+RCI.US,D,20190219,000000,47.8451,48.2321,47.7398,48.1796,385545.18696635,0
+RCI.US,D,20190220,000000,48.2409,48.5374,48.197,48.3726,217128.06797776,0
+RCI.US,D,20190221,000000,48.2936,48.8289,48.2157,48.4252,487197.69163134,0
+RCI.US,D,20190222,000000,48.5374,49.0298,48.4155,48.862,506051.32623011,0
+RCI.US,D,20190225,000000,48.8455,48.9947,48.2234,48.6018,410767.80763149,0
+RCI.US,D,20190226,000000,48.4321,49.0483,48.3463,48.513,415586.08404693,0
+RCI.US,D,20190227,000000,48.4418,48.6115,48.2848,48.5656,283607.5650507,0
+RCI.US,D,20190228,000000,48.3638,48.943,48.3638,48.4954,273549.48995361,0
+RCI.US,D,20190301,000000,48.3638,48.3638,45.3627,46.3094,1305148.8292289,0
+RCI.US,D,20190304,000000,46.3728,46.6019,45.0233,45.9838,2482636.9222861,0
+RCI.US,D,20190305,000000,45.9642,46.3474,45.776,45.8404,417561.39276897,0
+RCI.US,D,20190306,000000,45.8013,46.1709,45.3032,46.0998,458606.99524283,0
+RCI.US,D,20190307,000000,46.2938,46.9519,45.9779,46.0501,415835.30524084,0
+RCI.US,D,20190308,000000,46.0403,46.5551,46.013,46.3991,320336.41030181,0
+RCI.US,D,20190311,000000,46.6127,47.3459,46.599,47.2756,326258.23406144,0
+RCI.US,D,20190312,000000,47.2571,47.5604,47.0534,47.4443,296949.61653824,0
+RCI.US,D,20190313,000000,47.4346,47.7271,47.4092,47.6296,258537.75902709,0
+RCI.US,D,20190314,000000,47.6472,48.1434,47.5154,48.1083,308269.18162918,0
+RCI.US,D,20190315,000000,48.3297,48.4887,48.0217,48.1083,328929.92628414,0
+RCI.US,D,20190318,000000,48.0986,48.3473,47.9319,48.3297,375572.23680378,0
+RCI.US,D,20190319,000000,48.4438,48.4526,47.7359,47.808,351853.14811501,0
+RCI.US,D,20190320,000000,47.8256,48.3823,47.6833,48.2321,323380.39591293,0
+RCI.US,D,20190321,000000,48.046,48.1863,47.7895,47.8256,345239.04326121,0
+RCI.US,D,20190322,000000,47.6472,48.0888,47.6472,47.9319,256213.74575391,0
+RCI.US,D,20190325,000000,47.963,47.963,47.1431,47.188,561499.45226762,0
+RCI.US,D,20190326,000000,47.0905,47.577,46.8145,47.3459,498946.98380146,0
+RCI.US,D,20190327,000000,47.3107,47.577,47.188,47.4873,244560.86013617,0
+RCI.US,D,20190328,000000,47.4268,47.8598,47.4268,47.4619,279577.97628182,0
+RCI.US,D,20190329,000000,47.7983,47.9319,47.497,47.6472,313650.51333454,0
+RCI.US,D,20190401,000000,47.886,47.886,47.2484,47.4697,359646.69483295,0
+RCI.US,D,20190402,000000,47.4346,47.9396,47.3634,47.9231,368897.62145434,0
+RCI.US,D,20190403,000000,48.0625,48.4526,47.8412,48.1182,244172.15712181,0
+RCI.US,D,20190404,000000,48.046,48.3024,47.6833,47.7983,602333.78080755,0
+RCI.US,D,20190405,000000,47.8499,47.8499,47.2142,47.497,330438.58626862,0
+RCI.US,D,20190408,000000,47.3205,48.1513,47.3205,48.1434,254045.62392714,0
+RCI.US,D,20190409,000000,48.0381,48.1786,47.6472,47.6988,321238.93972829,0
+RCI.US,D,20190410,000000,47.6209,47.8958,47.4697,47.7983,243429.62154821,0
+RCI.US,D,20190411,000000,47.6833,47.6833,47.2932,47.3293,308937.87388606,0
+RCI.US,D,20190412,000000,47.4092,47.4092,46.7257,47.2317,344507.78930543,0
+RCI.US,D,20190415,000000,47.301,47.5057,47.2317,47.301,197539.07701674,0
+RCI.US,D,20190416,000000,47.418,47.5234,47.1606,47.1967,223774.99208343,0
+RCI.US,D,20190417,000000,47.1158,47.3107,46.6916,47.0631,369854.50776673,0
+RCI.US,D,20190418,000000,44.9131,45.7273,44.3193,45.4612,1155191.5138167,0
+RCI.US,D,20190422,000000,45.0886,45.3909,43.9283,43.9839,824778.56758857,0
+RCI.US,D,20190423,000000,43.7869,43.7869,43.0928,43.318,632091.61184075,0
+RCI.US,D,20190424,000000,43.3999,43.7255,43.2273,43.4164,622076.61201174,0
+RCI.US,D,20190425,000000,43.3902,43.8503,43.2458,43.7616,368252.51803474,0
+RCI.US,D,20190426,000000,43.9742,44.6724,43.8328,44.5846,1361694.349001,0
+RCI.US,D,20190429,000000,44.5241,44.6724,44.133,44.2131,334903.03012482,0
+RCI.US,D,20190430,000000,44.1146,44.6908,44.1146,44.5475,414775.85876634,0
+RCI.US,D,20190501,000000,44.7883,45.1687,44.7162,44.7883,555773.5184176,0
+RCI.US,D,20190502,000000,44.7699,45.1861,44.5475,44.7699,399120.05002184,0
+RCI.US,D,20190503,000000,44.7259,45.2583,44.7259,45.115,285956.19276279,0
+RCI.US,D,20190506,000000,44.9307,45.1687,44.6635,45.0799,326274.64368738,0
+RCI.US,D,20190507,000000,44.9639,45.6377,44.7348,45.5918,568308.42142941,0
+RCI.US,D,20190508,000000,45.6805,45.6805,45.3647,45.5401,493097.97775692,0
+RCI.US,D,20190509,000000,45.5313,45.5313,44.8313,44.9736,409620.15941759,0
+RCI.US,D,20190510,000000,44.9999,45.6659,44.6635,45.6113,419924.37890373,0
+RCI.US,D,20190513,000000,45.2388,45.4659,44.9307,45.4338,265794.91609726,0
+RCI.US,D,20190514,000000,45.4709,45.4709,44.6908,45.152,471157.28227895,0
+RCI.US,D,20190515,000000,45.1687,45.2212,44.8313,45.0701,911140.37768613,0
+RCI.US,D,20190516,000000,45.1237,45.3978,45.0185,45.2583,545741.08336101,0
+RCI.US,D,20190517,000000,45.0535,45.7536,45.0535,45.2291,306254.90004554,0
+RCI.US,D,20190520,000000,45.3187,45.5216,45.0614,45.3548,134980.45494088,0
+RCI.US,D,20190521,000000,45.62,46.7783,45.62,46.1524,962817.36656325,0
+RCI.US,D,20190522,000000,46.009,46.4342,45.5499,46.4186,379883.86601844,0
+RCI.US,D,20190523,000000,46.1066,47.0173,45.973,46.7355,483975.25133817,0
+RCI.US,D,20190524,000000,46.9939,46.9939,46.3904,46.8691,387556.39174511,0
+RCI.US,D,20190528,000000,46.6127,47.1235,46.3991,46.8955,464427.28444198,0
+RCI.US,D,20190529,000000,47.0367,47.0631,46.6312,46.7541,388137.90786422,0
+RCI.US,D,20190530,000000,47.0094,47.0728,46.5151,46.6389,690276.04300308,0
+RCI.US,D,20190531,000000,46.5853,46.6721,46.3631,46.5571,368060.7305316,0
+RCI.US,D,20190603,000000,46.5404,47.188,46.4566,47.0027,347586.64537167,0
+RCI.US,D,20190604,000000,47.1519,47.2142,46.8866,47.188,406006.96490684,0
+RCI.US,D,20190605,000000,47.188,47.4794,47.0905,47.1606,365661.84834009,0
+RCI.US,D,20190606,000000,47.3731,47.5507,47.2396,47.4346,338875.18520294,0
+RCI.US,D,20190607,000000,48.0431,48.3112,47.6637,47.694,321037.92181058,0
+RCI.US,D,20190610,000000,47.694,47.8373,47.3624,47.6862,541057.16075793,0
+RCI.US,D,20190611,000000,47.694,48.0264,47.1089,47.3459,417774.71790613,0
+RCI.US,D,20190612,000000,47.1938,47.8909,47.1938,47.694,449857.58781412,0
+RCI.US,D,20190613,000000,47.4268,47.694,46.1115,46.3621,731831.36948259,0
+RCI.US,D,20190614,000000,46.3454,46.3454,45.6756,45.9847,476006.32674303,0
+RCI.US,D,20190617,000000,46.1758,46.1758,45.8277,46.1027,398575.4555611,0
+RCI.US,D,20190618,000000,46.3094,47.1938,46.1758,46.9519,420766.39783457,0
+RCI.US,D,20190619,000000,47.0134,47.7301,46.9706,47.5858,339741.81857267,0
+RCI.US,D,20190620,000000,47.9279,47.9787,47.105,47.2299,347630.74624137,0
+RCI.US,D,20190621,000000,47.0056,47.3624,46.7287,46.8631,374517.91833739,0
+RCI.US,D,20190624,000000,47.1138,47.1138,46.6838,46.9706,409302.22291509,0
+RCI.US,D,20190625,000000,47.0417,47.2649,47.0417,47.1138,500296.67553469,0
+RCI.US,D,20190626,000000,47.105,47.3098,46.8457,47.0056,323722.94685433,0
+RCI.US,D,20190627,000000,47.0788,47.418,46.9803,47.3898,404626.50512497,0
+RCI.US,D,20190628,000000,47.4883,48.0684,47.418,47.8285,403321.93986306,0
+RCI.US,D,20190701,000000,47.8626,47.8812,47.4268,47.5331,148817.87201134,0
+RCI.US,D,20190702,000000,47.9007,48.6963,47.6862,48.6496,542342.23958904,0
+RCI.US,D,20190703,000000,48.5705,48.9897,48.5705,48.6076,241266.62772953,0
+RCI.US,D,20190705,000000,48.6767,48.8913,48.4448,48.8211,260589.98787071,0
+RCI.US,D,20190708,000000,48.2663,48.5705,48.0177,48.3999,525810.5670602,0
+RCI.US,D,20190709,000000,48.3999,48.3999,47.7212,48.1055,459478.75662069,0
+RCI.US,D,20190710,000000,48.2137,48.5081,47.5858,48.0351,533400.01905557,0
+RCI.US,D,20190711,000000,48.0351,48.4633,47.8909,48.1942,410689.8619083,0
+RCI.US,D,20190712,000000,48.3297,48.7314,48.008,48.2478,371102.66493948,0
+RCI.US,D,20190715,000000,48.2137,48.5237,48.1152,48.5081,273586.41161196,0
+RCI.US,D,20190716,000000,48.5324,48.6153,47.9192,48.0498,463832.43550181,0
+RCI.US,D,20190717,000000,48.1249,48.2312,47.9279,47.9787,367512.03366438,0
+RCI.US,D,20190718,000000,47.9787,48.0595,47.811,47.9982,214786.61947704,0
+RCI.US,D,20190719,000000,47.9689,47.9689,47.5858,47.613,325333.1413993,0
+RCI.US,D,20190722,000000,47.7388,47.7388,47.2835,47.6228,247171.01626159,0
+RCI.US,D,20190723,000000,46.9706,47.8197,46.1943,47.1304,725047.01475971,0
+RCI.US,D,20190724,000000,47.3624,48.2751,47.2299,47.8626,596666.30624994,0
+RCI.US,D,20190725,000000,47.7934,47.9367,47.0231,47.3527,547162.56720772,0
+RCI.US,D,20190726,000000,47.4092,47.4092,46.8731,47.221,337938.81092296,0
+RCI.US,D,20190729,000000,47.0962,47.7301,47.0962,47.4522,434913.54659459,0
+RCI.US,D,20190730,000000,47.2474,47.4092,46.6936,46.8544,264646.24228174,0
+RCI.US,D,20190731,000000,46.9071,47.0231,45.8277,46.3718,321706.61406746,0
+RCI.US,D,20190801,000000,46.1387,47.0504,46.1387,46.7209,366395.15349911,0
+RCI.US,D,20190802,000000,46.5337,47.2737,46.4879,46.6741,317752.91981852,0
+RCI.US,D,20190805,000000,46.4518,46.4518,45.813,46.1758,197954.44567325,0
+RCI.US,D,20190806,000000,46.1856,46.7657,45.5684,46.051,576126.58258625,0
+RCI.US,D,20190807,000000,45.8872,46.4976,45.7292,46.326,418647.5048856,0
+RCI.US,D,20190808,000000,46.5063,46.7482,46.1943,46.4616,312026.98596851,0
+RCI.US,D,20190809,000000,46.5581,46.7813,46.1709,46.1943,328024.3200528,0
+RCI.US,D,20190812,000000,46.014,46.3894,45.9945,46.0315,201455.84960733,0
+RCI.US,D,20190813,000000,45.7897,46.3543,45.7897,46.1758,612571.33618834,0
+RCI.US,D,20190814,000000,45.6669,45.9155,45.3227,45.3627,382922.72362146,0
+RCI.US,D,20190815,000000,45.5118,45.5684,45.1921,45.309,460902.29167062,0
+RCI.US,D,20190816,000000,45.5849,45.9155,45.4426,45.6571,274506.37626599,0
+RCI.US,D,20190819,000000,45.701,46.1115,45.6571,45.818,273488.97945796,0
+RCI.US,D,20190820,000000,45.7809,45.8618,44.9161,44.9589,1178887.0136681,0
+RCI.US,D,20190821,000000,45.1296,45.353,44.9317,45.1569,244584.44897344,0
+RCI.US,D,20190822,000000,45.0409,45.1296,44.6644,44.7718,334339.9748349,0
+RCI.US,D,20190823,000000,44.7639,45.0233,44.3437,44.4149,279052.86825188,0
+RCI.US,D,20190826,000000,44.5036,44.6294,44.1195,44.3437,317319.09033284,0
+RCI.US,D,20190827,000000,44.3964,44.4949,43.628,43.7792,455705.56825703,0
+RCI.US,D,20190828,000000,43.6193,43.7714,43.3969,43.5481,438373.92646383,0
+RCI.US,D,20190829,000000,43.7353,44.1994,43.476,44.1731,512801.83609949,0
+RCI.US,D,20190830,000000,44.3964,44.6908,44.1195,44.254,540780.24832026,0
+RCI.US,D,20190903,000000,44.1106,44.3515,43.5384,44.0024,359346.193558,0
+RCI.US,D,20190904,000000,44.1917,44.4412,44.1546,44.1994,275440.69934273,0
+RCI.US,D,20190905,000000,44.3779,44.5221,43.6544,44.0375,551525.47650343,0
+RCI.US,D,20190906,000000,44.2735,45.0721,44.2735,44.9502,461312.53231903,0
+RCI.US,D,20190909,000000,45.1043,45.5099,45.0243,45.4485,403134.25476642,0
+RCI.US,D,20190910,000000,45.4836,45.7449,45.151,45.583,452595.94414218,0
+RCI.US,D,20190911,000000,45.5567,46.0637,45.4572,45.9457,500311.03395739,0
+RCI.US,D,20190912,000000,46.1612,46.2432,45.6903,45.9963,510245.01125835,0
+RCI.US,D,20190913,000000,45.9789,46.1524,45.7282,45.8083,415660.95296526,0
+RCI.US,D,20190916,000000,45.6551,45.7986,45.2125,45.583,485080.84988561,0
+RCI.US,D,20190917,000000,45.3928,46.2684,45.3928,45.8979,625459.04615777,0
+RCI.US,D,20190918,000000,45.8531,45.8608,45.4884,45.7195,500160.2705191,0
+RCI.US,D,20190919,000000,45.5187,45.818,45.4572,45.4748,598139.07017768,0
+RCI.US,D,20190920,000000,45.4933,45.6269,45.1764,45.4748,780989.48077853,0
+RCI.US,D,20190923,000000,45.4387,45.4387,44.5524,44.9502,335111.22725388,0
+RCI.US,D,20190924,000000,44.9951,45.6464,44.8966,45.4105,400618.45399011,0
+RCI.US,D,20190925,000000,45.4105,45.5918,44.8966,45.0507,530721.14762153,0
+RCI.US,D,20190926,000000,45.0419,45.3294,44.7435,45.033,364501.89290675,0
+RCI.US,D,20190927,000000,45.0048,45.1043,43.9156,44.138,1264923.7080518,0
+RCI.US,D,20190930,000000,44.0766,44.5622,43.9956,43.9956,967148.48220871,0
+RCI.US,D,20191001,000000,43.9684,44.5085,43.9684,44.2823,455687.10742786,0
+RCI.US,D,20191002,000000,44.1457,44.2735,43.7236,43.8942,461829.435536,0
+RCI.US,D,20191003,000000,43.8503,44.0571,43.5783,44.0288,426068.75821513,0
+RCI.US,D,20191004,000000,44.0201,44.2462,43.9031,44.0942,837717.55763905,0
+RCI.US,D,20191007,000000,44.2014,44.2014,43.7499,43.7859,306553.35011725,0
+RCI.US,D,20191008,000000,43.7421,43.8036,43.0829,43.3004,406399.77032767,0
+RCI.US,D,20191009,000000,43.4984,43.4984,42.9924,43.2625,836369.91710906,0
+RCI.US,D,20191010,000000,43.3092,43.3999,43.1006,43.2176,376272.72271092,0
+RCI.US,D,20191011,000000,43.5511,43.9859,43.4701,43.5335,452969.26313222,0
+RCI.US,D,20191014,000000,43.5335,43.632,43.1356,43.1912,167903.29257646,0
+RCI.US,D,20191015,000000,43.4164,43.8309,43.1356,43.7597,560715.89262918,0
+RCI.US,D,20191016,000000,43.6153,45.0048,43.5695,44.6898,827177.44978008,0
+RCI.US,D,20191017,000000,44.7522,44.9317,44.3642,44.7435,460069.50315438,0
+RCI.US,D,20191018,000000,44.9873,45.2836,44.6977,44.9161,321630.71954751,0
+RCI.US,D,20191021,000000,45.2759,45.9457,45.0594,45.7449,1745033.4668804,0
+RCI.US,D,20191022,000000,45.5918,45.9963,45.5187,45.7986,898460.86484577,0
+RCI.US,D,20191023,000000,43.3004,43.4086,42.0612,42.1616,2996974.0840121,0
+RCI.US,D,20191024,000000,42.5137,42.7027,41.4743,41.6838,1399767.7579771,0
+RCI.US,D,20191025,000000,41.6653,42.7291,41.5825,42.2698,1753074.1835892,0
+RCI.US,D,20191028,000000,42.3323,42.9826,42.3323,42.8217,666971.2973692,0
+RCI.US,D,20191029,000000,42.6667,42.9289,42.3137,42.3605,551437.27476403,0
+RCI.US,D,20191030,000000,42.3956,42.4775,41.6858,42.3049,684500.88027526,0
+RCI.US,D,20191031,000000,42.2054,42.5224,42.1694,42.5137,382703.24487455,0
+RCI.US,D,20191101,000000,42.6042,42.6296,42.188,42.4687,314491.50666376,0
+RCI.US,D,20191104,000000,42.4775,42.6219,42.2054,42.2795,909477.87745851,0
+RCI.US,D,20191105,000000,42.342,42.6042,42.2864,42.5224,372942.59424755,0
+RCI.US,D,20191106,000000,42.459,43.0732,42.3868,43.0459,517189.35983411,0
+RCI.US,D,20191107,000000,43.1093,43.4701,42.8383,43.3004,390771.65282694,0
+RCI.US,D,20191108,000000,43.1259,43.3346,42.5672,42.695,367185.8923489,0
+RCI.US,D,20191111,000000,42.5672,43.1006,42.5672,43.0909,338500.84061127,0
+RCI.US,D,20191112,000000,43.0909,43.2176,42.4873,42.9202,414299.9796142,0
+RCI.US,D,20191113,000000,42.8022,43.5695,42.7847,43.3707,420925.36608583,0
+RCI.US,D,20191114,000000,43.2907,43.2907,42.8832,43.1543,291533.41437777,0
+RCI.US,D,20191115,000000,43.1006,43.6964,43.1006,43.5238,286637.19223914,0
+RCI.US,D,20191118,000000,43.3999,43.7236,43.164,43.201,276803.72389703,0
+RCI.US,D,20191119,000000,43.2098,43.3092,43.005,43.1824,272286.97435817,0
+RCI.US,D,20191120,000000,43.0558,43.1172,42.7291,42.9465,313382.83131146,0
+RCI.US,D,20191121,000000,42.695,43.0011,42.5137,42.7749,353808.97040625,0
+RCI.US,D,20191122,000000,42.7749,43.0732,42.6393,42.9289,215318.90671833,0
+RCI.US,D,20191125,000000,43.0558,43.3092,42.9465,43.1356,283116.30187425,0
+RCI.US,D,20191126,000000,43.2527,43.2527,42.6667,42.9563,341142.79038695,0
+RCI.US,D,20191127,000000,42.9104,43.3609,42.9104,43.0011,448081.24580656,0
+RCI.US,D,20191129,000000,43.1093,43.6866,43.1093,43.6153,200026.16094767,0
+RCI.US,D,20191202,000000,43.6232,43.7324,42.9387,42.9387,1228767.1485052,0
+RCI.US,D,20191203,000000,42.8295,43.0421,42.5408,42.9289,347524.08367278,0
+RCI.US,D,20191204,000000,43.1824,43.668,42.9289,43.6603,439544.13791339,0
+RCI.US,D,20191205,000000,43.7685,44.0288,43.4984,43.8123,397025.77151177,0
+RCI.US,D,20191206,000000,43.7138,44.0942,43.7138,43.9488,305828.24977121,0
+RCI.US,D,20191209,000000,43.9585,44.1935,43.628,43.6417,923638.3590396,0
+RCI.US,D,20191210,000000,43.6066,43.7051,43.3053,43.3316,435449.93624238,0
+RCI.US,D,20191211,000000,43.358,43.6143,43.1777,43.5588,297956.75733006,0
+RCI.US,D,20191212,000000,43.5588,43.9976,43.4584,43.6777,284803.4165408,0
+RCI.US,D,20191213,000000,43.5403,44.2969,43.5403,44.0795,504718.0441228,0
+RCI.US,D,20191216,000000,44.2775,44.4149,43.9703,44.3417,381811.99706592,0
+RCI.US,D,20191217,000000,44.1877,44.333,43.9791,44.0044,218646.98397845,0
+RCI.US,D,20191218,000000,43.941,44.0131,43.4408,43.5501,343325.27063643,0
+RCI.US,D,20191219,000000,43.5501,45.1237,43.5354,44.9161,580443.33980903,0
+RCI.US,D,20191220,000000,44.9327,45.2876,44.6957,44.8146,514661.25183837,0
+RCI.US,D,20191223,000000,45.1237,45.1237,44.6519,44.9599,285478.26240741,0
+RCI.US,D,20191224,000000,44.9327,44.9512,44.7338,44.7972,204780.8500626,0
+RCI.US,D,20191226,000000,44.842,44.9463,44.7142,44.9327,179652.58474658,0
+RCI.US,D,20191227,000000,45.0155,45.1335,44.9697,45.0876,240957.92164161,0
+RCI.US,D,20191230,000000,45.0253,45.1433,44.8517,44.9599,263516.02929541,0
+RCI.US,D,20191231,000000,45.0253,45.2973,44.9063,45.1968,242123.00508305,0
+RCI.US,D,20200102,000000,45.352,45.3704,44.8791,45.2232,326710.5243763,0
+RCI.US,D,20200103,000000,44.9063,45.2329,44.7786,45.0789,312367.48570668,0
+RCI.US,D,20200106,000000,45.0253,45.2799,44.996,45.1617,240689.2140169,0
+RCI.US,D,20200107,000000,45.0974,45.3704,44.9873,45.352,315930.42573802,0
+RCI.US,D,20200108,000000,45.2145,45.897,45.2145,45.4435,338413.66447348,0
+RCI.US,D,20200109,000000,45.4612,45.4973,44.9794,45.2428,259226.9633164,0
+RCI.US,D,20200110,000000,45.3791,45.4786,44.9415,45.034,433762.82157583,0
+RCI.US,D,20200113,000000,45.2973,45.2973,44.8878,45.2525,609156.08279043,0
+RCI.US,D,20200114,000000,45.1237,45.4709,45.0604,45.2699,399001.08023381,0
+RCI.US,D,20200115,000000,45.4786,45.6337,44.996,45.1433,686334.6559736,0
+RCI.US,D,20200116,000000,45.1237,45.3968,45.1237,45.2622,629801.44342107,0
+RCI.US,D,20200117,000000,45.2973,45.352,44.9697,45.2232,691961.10646638,0
+RCI.US,D,20200121,000000,45.2428,45.2428,44.9248,44.9415,708398.42364607,0
+RCI.US,D,20200122,000000,44.9697,46.6701,44.8604,46.1622,877874.98910914,0
+RCI.US,D,20200123,000000,46.1252,46.3084,45.624,46.2616,528543.79538016,0
+RCI.US,D,20200124,000000,46.325,46.325,45.543,45.7712,461875.58760895,0
+RCI.US,D,20200127,000000,45.2232,46.0881,45.1617,46.016,491040.62090521,0
+RCI.US,D,20200128,000000,46.1153,46.3708,45.8356,46.3534,366353.10383264,0
+RCI.US,D,20200129,000000,46.4245,46.4245,45.6064,45.8784,457891.12531139,0
+RCI.US,D,20200130,000000,45.6162,45.7575,45.3334,45.7253,486565.9210328,0
+RCI.US,D,20200131,000000,45.6162,45.6162,45.0974,45.5625,496809.6300233,0
+RCI.US,D,20200203,000000,45.7068,45.8356,45.2232,45.2329,509935.27956881,0
+RCI.US,D,20200204,000000,45.4524,45.702,45.3754,45.4055,487264.35573669,0
+RCI.US,D,20200205,000000,45.5791,45.6434,45.1433,45.4251,295500.44144778,0
+RCI.US,D,20200206,000000,45.4973,45.7615,45.4338,45.6971,319805.14866213,0
+RCI.US,D,20200207,000000,45.6971,45.6971,45.3968,45.4884,324471.63603767,0
+RCI.US,D,20200210,000000,45.4338,45.4709,45.0428,45.2699,331487.77672689,0
+RCI.US,D,20200211,000000,45.4055,45.4435,45.0876,45.1968,367619.72183458,0
+RCI.US,D,20200212,000000,45.1696,45.4884,45.1063,45.4251,275686.84373176,0
+RCI.US,D,20200213,000000,45.2329,45.2622,44.9161,45.1617,350182.44307441,0
+RCI.US,D,20200214,000000,45.2428,45.2699,44.8059,45.1335,272914.64255021,0
+RCI.US,D,20200218,000000,45.1696,45.8257,45.034,45.5966,368677.11710582,0
+RCI.US,D,20200219,000000,45.5966,45.8618,45.3881,45.7966,329752.45878418,0
+RCI.US,D,20200220,000000,45.6522,45.7615,45.1696,45.2145,377152.68890174,0
+RCI.US,D,20200221,000000,45.115,45.2876,44.7142,44.7883,344478.04685843,0
+RCI.US,D,20200224,000000,44.097,44.921,44.0873,44.7425,496170.68021343,0
+RCI.US,D,20200225,000000,44.8702,45.0155,43.8416,43.8513,586286.19224384,0
+RCI.US,D,20200226,000000,43.8699,44.7035,43.8699,43.9508,665882.1084477,0
+RCI.US,D,20200227,000000,43.5969,44.1059,43.1874,43.2877,1248514.0821159,0
+RCI.US,D,20200228,000000,42.7856,43.3316,41.4743,41.7579,938405.99678031,0
+RCI.US,D,20200302,000000,41.6399,43.7685,41.6126,43.7597,1134195.3974316,0
+RCI.US,D,20200303,000000,43.7967,44.4958,43.239,43.3677,1428884.5879971,0
+RCI.US,D,20200304,000000,43.9605,44.5923,43.6407,44.5875,628256.88737984,0
+RCI.US,D,20200305,000000,43.8318,44.7972,43.0128,43.4408,1379971.5954887,0
+RCI.US,D,20200306,000000,42.6862,43.3872,41.7755,43.2224,1199067.7767645,0
+RCI.US,D,20200309,000000,41.4733,41.9977,39.5475,39.6851,939743.38129409,0
+RCI.US,D,20200310,000000,40.1911,41.4099,39.5387,40.7586,1239473.4038269,0
+RCI.US,D,20200311,000000,40.2359,40.6406,39.5027,39.8137,1353463.8959924,0
+RCI.US,D,20200312,000000,38.1269,38.1269,33.6057,34.5397,1230292.2181157,0
+RCI.US,D,20200313,000000,35.66,39.1166,34.686,39.1078,1469709.6861226,0
+RCI.US,D,20200316,000000,35.5128,37.8597,33.9362,36.678,744769.33393145,0
+RCI.US,D,20200317,000000,37.0992,39.3651,36.7697,37.4941,1109580.9585278,0
+RCI.US,D,20200318,000000,35.7693,37.3839,33.7596,34.7786,1450322.7386809,0
+RCI.US,D,20200319,000000,34.686,36.1914,34.4042,35.9437,982436.09997128,0
+RCI.US,D,20200320,000000,36.3562,37.2475,34.3477,34.6508,824727.28750752,0
+RCI.US,D,20200323,000000,34.5855,35.1999,29.5329,29.726,1530785.2882545,0
+RCI.US,D,20200324,000000,31.0081,33.4955,30.6337,33.4399,795528.40935778,0
+RCI.US,D,20200325,000000,33.9264,37.2562,33.202,35.3939,979048.53781713,0
+RCI.US,D,20200326,000000,35.8979,37.7779,35.2183,36.64,808040.74913392,0
+RCI.US,D,20200327,000000,35.6874,36.5766,34.7971,35.3013,700732.05152913,0
+RCI.US,D,20200330,000000,35.5031,37.2181,34.9717,37.0612,619101.34170922,0
+RCI.US,D,20200331,000000,36.9246,38.8143,36.6312,38.0899,726940.27535206,0
+RCI.US,D,20200401,000000,36.9988,37.888,36.64,37.4756,685278.28630397,0
+RCI.US,D,20200402,000000,37.4385,38.7128,37.2825,37.926,741339.72211084,0
+RCI.US,D,20200403,000000,37.9426,38.7325,37.4113,37.8256,380389.4876176,0
+RCI.US,D,20200406,000000,38.6125,40.3013,38.5959,40.0994,692956.96564036,0
+RCI.US,D,20200407,000000,40.8327,41.5932,40.6015,41.2285,913671.56248675,0
+RCI.US,D,20200408,000000,40.8969,41.4293,39.4569,39.7776,806508.50031215,0
+RCI.US,D,20200409,000000,40.2085,40.4738,39.3086,39.4383,829804.01553145,0
+RCI.US,D,20200413,000000,39.2462,40.1432,39.1166,39.9229,434068.45085889,0
+RCI.US,D,20200414,000000,40.5109,40.5401,39.5573,39.9512,574056.91851509,0
+RCI.US,D,20200415,000000,39.0893,39.5573,38.5482,38.6213,568151.50438139,0
+RCI.US,D,20200416,000000,38.8874,39.1818,37.888,38.5101,466637.45593522,0
+RCI.US,D,20200417,000000,39.4022,39.5309,38.4769,39.4022,962408.15151647,0
+RCI.US,D,20200420,000000,39.0249,39.6948,38.4477,38.9976,508861.47467162,0
+RCI.US,D,20200421,000000,38.3004,38.3103,37.3098,37.42,2017130.7049388,0
+RCI.US,D,20200422,000000,37.1089,37.8597,36.2831,37.5496,1312089.0753981,0
+RCI.US,D,20200423,000000,37.612,37.9524,37.1373,37.3186,751559.84226407,0
+RCI.US,D,20200424,000000,37.5759,38.1073,37.2475,37.9787,533555.91050196,0
+RCI.US,D,20200427,000000,38.4672,38.4672,37.4657,38.007,470416.7979086,0
+RCI.US,D,20200428,000000,38.2556,39.0805,38.0265,38.7499,663468.8678335,0
+RCI.US,D,20200429,000000,39.5125,39.5309,39.0347,39.1907,370654.4770311,0
+RCI.US,D,20200430,000000,38.9527,38.9527,38.164,38.356,518552.38438841,0
+RCI.US,D,20200501,000000,37.9426,38.164,37.5448,37.7779,401373.29678317,0
+RCI.US,D,20200504,000000,37.6871,37.926,36.8799,37.1811,881419.4683113,0
+RCI.US,D,20200505,000000,37.5302,37.9066,37.3001,37.3742,759399.54105496,0
+RCI.US,D,20200506,000000,37.4385,37.5595,37.0709,37.1373,700350.52772612,0
+RCI.US,D,20200507,000000,37.42,37.5662,37.0182,37.1275,821478.18157221,0
+RCI.US,D,20200508,000000,37.6219,37.7135,37.3098,37.5399,354030.50035638,0
+RCI.US,D,20200511,000000,37.1899,38.0449,36.9246,37.9524,350298.33605758,0
+RCI.US,D,20200512,000000,38.1814,38.2459,37.0806,37.0806,308195.33831247,0
+RCI.US,D,20200513,000000,37.0085,37.4756,36.1106,36.3114,600166.68458239,0
+RCI.US,D,20200514,000000,36.0267,36.4947,35.1461,36.2733,561613.29404754,0
+RCI.US,D,20200515,000000,36.2373,36.3659,35.4943,35.8521,477745.74709224,0
+RCI.US,D,20200518,000000,36.5121,37.146,36.3513,36.6682,180522.29492119,0
+RCI.US,D,20200519,000000,36.6487,37.1724,36.4479,36.5044,598038.56121883,0
+RCI.US,D,20200520,000000,36.9988,37.1811,36.5385,36.9704,460520.76786761,0
+RCI.US,D,20200521,000000,37.0535,37.0535,36.2548,36.3211,475055.59404037,0
+RCI.US,D,20200522,000000,36.2373,36.3475,35.6874,35.9897,348666.60387857,0
+RCI.US,D,20200526,000000,36.7599,37.8782,36.6877,37.5662,1677792.9734047,0
+RCI.US,D,20200527,000000,37.926,38.4292,37.8334,38.3375,985256.50442901,0
+RCI.US,D,20200528,000000,38.5871,38.6213,37.9836,38.3277,2359870.3570496,0
+RCI.US,D,20200529,000000,38.3004,38.4935,37.8422,38.4292,491348.30139151,0
+RCI.US,D,20200601,000000,38.4477,38.6681,38.0723,38.1269,527580.75545805,0
+RCI.US,D,20200602,000000,38.4009,38.8611,38.318,38.7412,440741.01500509,0
+RCI.US,D,20200603,000000,39.0726,39.4569,38.9713,39.2823,380846.90594056,0
+RCI.US,D,20200604,000000,39.0434,39.3828,38.6583,39.3651,524943.93369045,0
+RCI.US,D,20200605,000000,40.31,40.8238,40.0077,40.0701,696454.26716796,0
+RCI.US,D,20200608,000000,40.3724,40.7956,40.0896,40.7586,712183.91922917,0
+RCI.US,D,20200609,000000,40.4719,40.8521,40.0935,40.6668,631264.97693423,0
+RCI.US,D,20200610,000000,40.777,41.246,40.4621,40.6845,690703.71887903,0
+RCI.US,D,20200611,000000,39.723,40.1452,39.53,39.6314,2039693.9406007,0
+RCI.US,D,20200612,000000,40.4621,40.8287,39.6948,40.5469,750469.62774094,0
+RCI.US,D,20200615,000000,39.8157,40.2408,39.1594,39.2238,629401.45878888,0
+RCI.US,D,20200616,000000,39.9444,40.5918,39.2706,39.5202,610187.83802114,0
+RCI.US,D,20200617,000000,39.6314,39.843,38.7802,38.9274,579434.14781397,0
+RCI.US,D,20200618,000000,38.7802,38.9654,38.4759,38.864,310986.00032319,0
+RCI.US,D,20200619,000000,39.3252,39.3252,38.4282,38.4935,638886.22257985,0
+RCI.US,D,20200622,000000,38.3453,38.6504,38.2058,38.317,768783.79588707,0
+RCI.US,D,20200623,000000,38.4662,38.631,37.9738,37.9738,335125.58567658,0
+RCI.US,D,20200624,000000,37.7906,37.7906,37.106,37.5605,324948.54079142,0
+RCI.US,D,20200625,000000,37.3557,37.652,37.0319,37.5214,467810.74418966,0
+RCI.US,D,20200626,000000,37.263,37.7447,36.6069,36.6429,340857.67313631,0
+RCI.US,D,20200629,000000,36.8018,37.4113,36.7092,37.3273,407122.81947047,0
+RCI.US,D,20200630,000000,37.226,37.5038,37.0679,37.1704,289185.81226731,0
+RCI.US,D,20200701,000000,37.3926,37.5672,36.8847,36.9764,183722.1719787,0
+RCI.US,D,20200702,000000,37.457,37.9934,37.3088,37.5311,752810.05064005,0
+RCI.US,D,20200706,000000,37.9738,37.9738,37.3273,37.4854,386664.11833485,0
+RCI.US,D,20200707,000000,37.1246,37.6978,37.1246,37.1518,406219.26444237,0
+RCI.US,D,20200708,000000,37.2542,37.4024,36.0461,36.5229,1340238.7630897,0
+RCI.US,D,20200709,000000,36.4869,36.6341,35.4503,36.0325,920456.94281126,0
+RCI.US,D,20200710,000000,36.0501,36.5308,35.9399,36.4957,474998.16034959,0
+RCI.US,D,20200713,000000,36.8194,36.9764,36.5229,36.7355,1493024.6877726,0
+RCI.US,D,20200714,000000,36.6429,37.5605,36.6429,37.3088,524058.83949154,0
+RCI.US,D,20200715,000000,37.6794,38.2722,37.5605,38.1981,453544.6256416,0
+RCI.US,D,20200716,000000,38.1036,38.8542,37.8919,38.631,431216.2527509,0
+RCI.US,D,20200717,000000,38.7802,39.0482,38.5959,39.0005,440372.82402316,0
+RCI.US,D,20200720,000000,38.9274,39.019,37.8822,37.9202,395110.97328538,0
+RCI.US,D,20200721,000000,38.161,38.6223,38.0215,38.2995,343355.01308343,0
+RCI.US,D,20200722,000000,37.7525,38.1981,36.2099,37.9016,969349.42328737,0
+RCI.US,D,20200723,000000,37.9202,38.4759,37.8636,38.0118,422347.87553415,0
+RCI.US,D,20200724,000000,37.9475,38.0499,37.4385,37.4657,349460.41953322,0
+RCI.US,D,20200727,000000,37.3176,37.8724,37.1879,37.7906,551747.00645356,0
+RCI.US,D,20200728,000000,37.7906,38.3258,37.7252,37.7622,1203364.0219549,0
+RCI.US,D,20200729,000000,37.7447,38.1415,37.5126,38.0031,3284660.4667096,0
+RCI.US,D,20200730,000000,37.5126,38.0869,37.263,38.0684,379667.46407642,0
+RCI.US,D,20200731,000000,38.1317,38.1513,37.5038,37.771,333370.78130305,0
+RCI.US,D,20200803,000000,37.9104,38.161,37.7349,37.809,193435.64493115,0
+RCI.US,D,20200804,000000,37.8266,39.1682,37.8266,39.0679,619298.25722045,0
+RCI.US,D,20200805,000000,39.3057,39.3905,38.5773,38.7148,285733.63721103,0
+RCI.US,D,20200806,000000,38.5676,38.8542,38.2156,38.7519,266486.17158981,0
+RCI.US,D,20200807,000000,38.5959,38.7343,38.0118,38.0586,678809.81688035,0
+RCI.US,D,20200810,000000,38.0499,38.2527,37.966,38.1698,495624.03454943,0
+RCI.US,D,20200811,000000,38.5198,38.9703,38.5198,38.6407,322265.5669509,0
+RCI.US,D,20200812,000000,38.8981,39.1868,38.5773,38.7519,298538.27344917,0
+RCI.US,D,20200813,000000,38.7245,39.1127,38.5482,38.7967,418607.50642239,0
+RCI.US,D,20200814,000000,38.7051,39.0581,38.5579,38.8357,322123.00832559,0
+RCI.US,D,20200817,000000,39.0385,39.2522,38.7714,39.0288,250814.978821,0
+RCI.US,D,20200818,000000,39.1497,39.6128,39.0103,39.4081,243993.70243975,0
+RCI.US,D,20200819,000000,39.4081,39.603,38.9928,39.0853,191595.71562308,0
+RCI.US,D,20200820,000000,39.0288,39.2325,38.8065,38.9567,247189.47709077,0
+RCI.US,D,20200821,000000,38.8163,39.4178,38.6223,39.2423,331730.84431107,0
+RCI.US,D,20200824,000000,39.2423,39.4364,39.019,39.2141,153914.08646608,0
+RCI.US,D,20200825,000000,39.2423,39.3623,38.9654,39.1594,261170.47838819,0
+RCI.US,D,20200826,000000,39.0005,39.3154,38.8542,39.2423,487568.95941813,0
+RCI.US,D,20200827,000000,39.3252,39.8801,39.2043,39.5017,352434.66423411,0
+RCI.US,D,20200828,000000,39.5377,39.5748,39.0005,39.3905,217023.45661242,0
+RCI.US,D,20200831,000000,39.3437,39.5377,38.4564,38.4935,374224.59627379,0
+RCI.US,D,20200901,000000,38.6134,38.6134,37.8919,38.4759,262255.56490321,0
+RCI.US,D,20200902,000000,39.2141,41.5093,39.1497,40.3324,847847.42484963,0
+RCI.US,D,20200903,000000,40.195,40.3617,39.4266,39.9444,512360.82740246,0
+RCI.US,D,20200904,000000,39.9541,40.2593,39.2882,39.3154,488437.64399111,0
+RCI.US,D,20200908,000000,39.0581,39.4402,38.8046,39.1224,5143425.9741471,0
+RCI.US,D,20200909,000000,39.2726,39.6821,39.2442,39.3086,428377.38746398,0
+RCI.US,D,20200910,000000,39.2813,39.3233,38.1327,38.1523,522685.55892103,0
+RCI.US,D,20200911,000000,38.2644,38.3765,37.6861,38.0401,615014.31924955,0
+RCI.US,D,20200914,000000,38.3863,38.4223,37.7125,37.7418,722715.82227518,0
+RCI.US,D,20200915,000000,37.929,38.5627,37.9006,38.124,659412.61342246,0
+RCI.US,D,20200916,000000,38.3111,38.4974,37.7789,37.8529,1060411.5656139,0
+RCI.US,D,20200917,000000,37.4891,37.7789,37.1899,37.4522,695232.77563735,0
+RCI.US,D,20200918,000000,37.34,37.4804,36.6029,36.6487,1295767.6512017,0
+RCI.US,D,20200921,000000,36.0511,36.3143,35.5577,35.9682,843742.9671624,0
+RCI.US,D,20200922,000000,36.09,36.5658,36.0559,36.444,512363.90420732,0
+RCI.US,D,20200923,000000,36.4723,36.5844,35.5401,35.5401,548036.37978881,0
+RCI.US,D,20200924,000000,35.3705,36.1359,35.3158,36.0423,410787.29406229,0
+RCI.US,D,20200925,000000,35.9584,36.3046,35.5675,36.248,243227.57802886,0
+RCI.US,D,20200928,000000,36.6214,36.9861,36.3875,36.9861,366107.98504523,0
+RCI.US,D,20200929,000000,36.9383,37.1811,36.5365,37.0319,530295.52294882,0
+RCI.US,D,20200930,000000,37.2094,37.2572,36.8739,37.0047,357207.81417822,0
+RCI.US,D,20201001,000000,37.0505,37.3498,36.8261,37.145,329908.35023056,0
+RCI.US,D,20201002,000000,36.6487,37.5262,36.636,37.4804,354805.85518186,0
+RCI.US,D,20201005,000000,37.7592,37.8081,37.0787,37.6013,365739.79406329,0
+RCI.US,D,20201006,000000,37.7418,37.7418,36.7901,36.8448,363644.48995159,0
+RCI.US,D,20201007,000000,36.8642,37.5829,36.8642,37.5165,314456.63620864,0
+RCI.US,D,20201008,000000,37.7125,38.4798,37.6861,38.3482,2822052.5995432,0
+RCI.US,D,20201009,000000,38.3111,38.515,37.965,38.2644,256908.07805133,0
+RCI.US,D,20201012,000000,38.3385,38.67,38.0879,38.5432,222711.44320246,0
+RCI.US,D,20201013,000000,38.5061,38.8143,38.3667,38.4223,237542.66824368,0
+RCI.US,D,20201014,000000,38.5627,38.5627,37.611,37.9934,343696.53842323,0
+RCI.US,D,20201015,000000,37.4707,38.3667,37.4707,38.2078,336557.32553948,0
+RCI.US,D,20201016,000000,38.3765,38.3765,37.8714,37.9095,330723.70351926,0
+RCI.US,D,20201019,000000,38.0782,38.0782,37.2094,37.3303,258640.31918918,0
+RCI.US,D,20201020,000000,37.5555,37.6667,37.0972,37.2377,485471.6041032,0
+RCI.US,D,20201021,000000,37.1538,37.6013,37.1022,37.145,351145.48299653,0
+RCI.US,D,20201022,000000,39.0766,41.4459,39.0766,41.3621,808994.55864144,0
+RCI.US,D,20201023,000000,41.4283,42.0427,40.8581,41.1017,423727.30971439,0
+RCI.US,D,20201026,000000,40.9145,40.9145,39.9025,40.037,562795.81271655,0
+RCI.US,D,20201027,000000,39.8878,40.0564,39.6372,39.8605,931220.63182361,0
+RCI.US,D,20201028,000000,39.2629,39.2901,38.5432,38.592,1433994.135273,0
+RCI.US,D,20201029,000000,38.4223,38.8524,38.0401,38.6467,539597.72965125,0
+RCI.US,D,20201030,000000,38.5627,38.5627,37.5632,37.9006,509198.89760493,0
+RCI.US,D,20201102,000000,38.2001,38.4223,37.8714,38.357,358422.12649749,0
+RCI.US,D,20201103,000000,38.6934,39.0726,38.515,38.5432,254836.36277692,0
+RCI.US,D,20201104,000000,38.6467,39.6645,38.2001,39.1507,262294.5377648,0
+RCI.US,D,20201105,000000,39.5514,39.9532,39.4773,39.7756,327455.11115314,0
+RCI.US,D,20201106,000000,39.8507,40.1404,39.5885,39.6177,296115.80242037,0
+RCI.US,D,20201109,000000,40.9145,41.7638,40.5324,40.8678,512502.36042617,0
+RCI.US,D,20201110,000000,40.9048,42.575,40.9048,42.5107,628879.42756379,0
+RCI.US,D,20201111,000000,42.6042,43.3882,42.6042,43.276,461227.40738448,0
+RCI.US,D,20201112,000000,43.0148,43.164,42.5575,42.8461,370907.80063149,0
+RCI.US,D,20201113,000000,43.0986,43.0986,42.4911,42.5662,273921.78334202,0
+RCI.US,D,20201116,000000,43.0899,43.3882,42.8743,43.005,308471.22514851,0
+RCI.US,D,20201117,000000,42.8645,43.2859,42.6881,43.005,227674.32944646,0
+RCI.US,D,20201118,000000,42.9309,42.9309,42.1655,42.3137,213220.52580177,0
+RCI.US,D,20201119,000000,42.2777,42.7067,42.0067,42.6413,226693.85429679,0
+RCI.US,D,20201120,000000,42.7067,42.8461,42.2591,42.651,169147.34734272,0
+RCI.US,D,20201123,000000,42.9309,42.9309,42.3888,42.7339,189986.54667974,0
+RCI.US,D,20201124,000000,42.9124,43.8825,42.8363,43.7705,275632.48684585,0
+RCI.US,D,20201125,000000,43.7051,43.7051,43.3229,43.5745,336037.34551763,0
+RCI.US,D,20201127,000000,43.5266,44.2278,43.5266,43.8163,214748.67221706,0
+RCI.US,D,20201130,000000,43.6777,44.2658,43.4925,43.9761,455020.46637421,0
+RCI.US,D,20201201,000000,44.3681,44.3769,42.9583,43.2859,538880.83411818,0
+RCI.US,D,20201202,000000,43.1444,43.6866,43.1444,43.3502,245938.24311316,0
+RCI.US,D,20201203,000000,43.3687,44.4422,43.3687,44.3116,249353.49651108,0
+RCI.US,D,20201204,000000,44.4891,44.7786,44.3019,44.6002,225855.93777244,0
+RCI.US,D,20201207,000000,44.6294,44.7318,43.8592,43.9186,1387106.7059659,0
+RCI.US,D,20201208,000000,43.7051,44.0308,43.3979,43.8552,401210.22612543,0
+RCI.US,D,20201209,000000,43.9235,44.8751,43.9235,44.7893,2990512.7937999,0
+RCI.US,D,20201210,000000,44.8751,44.9492,44.3574,44.8839,261100.73747796,0
+RCI.US,D,20201211,000000,44.7806,44.7806,44.2725,44.686,291174.45381041,0
+RCI.US,D,20201214,000000,44.8361,44.8927,44.2004,44.2911,248271.48680092,0
+RCI.US,D,20201215,000000,44.5729,44.6303,44.0932,44.3281,369871.94299429,0
+RCI.US,D,20201216,000000,44.3661,44.5445,44.0171,44.0932,208820.6948477,0
+RCI.US,D,20201217,000000,44.2725,44.3574,43.6504,43.9996,210082.18484153,0
+RCI.US,D,20201218,000000,44.0268,44.1691,43.5569,43.9138,378384.43644855,0
+RCI.US,D,20201221,000000,43.3687,43.4633,42.6725,43.3882,262715.0344294,0
+RCI.US,D,20201222,000000,43.3687,43.3979,42.9465,43.0118,188116.87492467,0
+RCI.US,D,20201223,000000,43.1337,43.7929,43.1337,43.6603,322760.93253385,0
+RCI.US,D,20201224,000000,43.8104,43.9996,43.5569,43.9996,65145.189364029,0
+RCI.US,D,20201228,000000,44.2248,44.2248,43.8864,43.981,86715.642656811,0
+RCI.US,D,20201229,000000,44.2248,44.3477,43.8494,44.0561,162432.73353007,0
+RCI.US,D,20201230,000000,44.1691,44.4041,43.943,43.9625,133281.03305488,0
+RCI.US,D,20201231,000000,43.8582,44.2054,43.7538,43.8396,216892.17960494,0
+RCI.US,D,20210104,000000,43.9138,44.8176,43.9138,44.649,357566.77474558,0
+RCI.US,D,20210105,000000,44.5075,45.504,44.5075,45.3168,265113.91662091,0
+RCI.US,D,20210106,000000,45.4572,45.7205,45.0721,45.4669,329984.24475051,0
+RCI.US,D,20210107,000000,45.3353,45.3353,44.4081,44.799,260614.60230961,0
+RCI.US,D,20210108,000000,44.8273,45.1851,44.6762,45.0819,268603.01333554,0
+RCI.US,D,20210111,000000,44.6402,44.9873,44.5534,44.8751,169881.67810335,0
+RCI.US,D,20210112,000000,44.9024,44.9024,44.2345,44.6948,261010.48453531,0
+RCI.US,D,20210113,000000,44.6674,45.1851,44.5923,45.1189,311598.28449092,0
+RCI.US,D,20210114,000000,45.2212,45.308,44.8654,44.8927,227583.0509022,0
+RCI.US,D,20210115,000000,44.8839,44.9687,44.4792,44.7893,158104.69468946,0
+RCI.US,D,20210119,000000,45.0253,45.0253,44.5075,44.527,142169.92230405,0
+RCI.US,D,20210120,000000,44.649,44.7241,44.3759,44.7045,140042.8245421,0
+RCI.US,D,20210121,000000,44.799,45.3266,44.7142,45.2038,234479.19620178,0
+RCI.US,D,20210122,000000,45.3168,45.5976,44.9785,45.4397,286713.08675908,0
+RCI.US,D,20210125,000000,45.5625,46.1349,45.3734,46.0686,331807.76443265,0
+RCI.US,D,20210126,000000,46.1816,46.4275,45.6561,46.2656,361402.5248081,0
+RCI.US,D,20210127,000000,46.0413,46.0413,45.3637,45.6367,499340.81482392,0
+RCI.US,D,20210128,000000,44.6303,44.7893,42.7573,43.2,705869.2900487,0
+RCI.US,D,20210129,000000,42.8889,43.3034,42.3331,42.4189,663751.93388089,0
+RCI.US,D,20210201,000000,42.6159,42.7622,42.2308,42.4746,255321.47234365,0
+RCI.US,D,20210202,000000,42.6725,43.5569,42.5877,43.473,301822.2498396,0
+RCI.US,D,20210203,000000,43.5569,43.8299,43.2,43.7538,352334.15527525,0
+RCI.US,D,20210204,000000,43.8201,43.8201,43.2752,43.6056,428483.02443095,0
+RCI.US,D,20210205,000000,43.6222,43.7831,43.4438,43.6222,453564.11207239,0
+RCI.US,D,20210208,000000,43.7168,44.0365,43.667,43.981,201294.83015284,0
+RCI.US,D,20210209,000000,43.9898,43.9898,43.1717,43.2098,360473.32973948,0
+RCI.US,D,20210210,000000,43.4155,43.4155,42.654,43.2361,445831.07585009,0
+RCI.US,D,20210211,000000,43.2361,43.3306,42.6823,42.7954,685084.4475976,0
+RCI.US,D,20210212,000000,42.5224,42.692,42.0895,42.5975,825349.82769146,0
+RCI.US,D,20210216,000000,42.6159,42.6346,42.2114,42.5224,403907.55838865,0
+RCI.US,D,20210217,000000,42.4189,42.4189,41.7599,41.9199,387317.42656743,0
+RCI.US,D,20210218,000000,41.8828,41.8828,41.4673,41.7599,373549.75040718,0
+RCI.US,D,20210219,000000,41.9958,42.0047,41.328,41.5337,355711.46141319,0
+RCI.US,D,20210222,000000,41.2987,41.5064,41.0354,41.0539,548773.7873543,0
+RCI.US,D,20210223,000000,41.3543,41.4489,40.9789,41.2499,593910.51469433,0
+RCI.US,D,20210224,000000,41.1953,41.5521,40.9321,41.4216,675380.20505975,0
+RCI.US,D,20210225,000000,41.4313,41.7882,41.1202,41.4673,1465630.8684758,0
+RCI.US,D,20210226,000000,41.4118,41.4313,40.6307,40.6961,522851.70638363,0
+RCI.US,D,20210301,000000,41.2499,41.4216,40.8287,41.2695,494066.14568714,0
+RCI.US,D,20210302,000000,41.1855,42.3244,41.1758,42.0338,565465.453736,0
+RCI.US,D,20210303,000000,41.8252,42.3244,41.6945,42.0699,453614.36655182,0
+RCI.US,D,20210304,000000,42.1918,43.0585,42.0144,42.5682,721260.49357498,0
+RCI.US,D,20210305,000000,42.7476,44.4792,42.6823,44.3183,785029.32556364,0
+RCI.US,D,20210308,000000,44.3281,45.1189,44.0844,44.799,2988812.3463123,0
+RCI.US,D,20210309,000000,44.8927,44.9317,43.3306,43.3404,598385.21456673,0
+RCI.US,D,20210310,000000,43.7451,44.1116,43.2458,43.8582,414713.29706746,0
+RCI.US,D,20210311,000000,43.8396,44.5632,43.8396,44.3379,359624.13159729,0
+RCI.US,D,20210312,000000,44.3857,44.9317,44.1974,44.9121,344987.77086406,0
+RCI.US,D,20210315,000000,45.5713,48.8455,45.308,46.5025,1942699.7184983,0
+RCI.US,D,20210316,000000,46.8213,49.7201,46.6155,49.1653,1870727.0991432,0
+RCI.US,D,20210317,000000,49.1653,49.1653,46.7472,46.794,1218470.1082305,0
+RCI.US,D,20210318,000000,46.8213,47.2172,45.7595,46.051,1001843.5594454,0
+RCI.US,D,20210319,000000,46.1349,46.2402,45.4105,45.5527,671187.54563311,0
+RCI.US,D,20210322,000000,45.9185,45.9185,45.3353,45.7118,444024.99139552,0
+RCI.US,D,20210323,000000,45.504,46.0978,45.3918,45.6367,519282.61274257,0
+RCI.US,D,20210324,000000,45.778,45.8804,45.2699,45.4202,502414.54288205,0
+RCI.US,D,20210325,000000,45.4856,45.7302,45.1189,45.5801,359112.35638842,0
+RCI.US,D,20210326,000000,45.5713,45.7497,44.6577,44.7709,708021.00224955,0
+RCI.US,D,20210329,000000,44.649,45.2505,44.6011,45.1374,460796.65470367,0
+RCI.US,D,20210330,000000,44.9687,44.9687,44.1877,44.3857,1179153.6700897,0
+RCI.US,D,20210331,000000,44.2725,44.3857,43.3784,43.3784,789713.24816672,0
+RCI.US,D,20210401,000000,43.5374,44.178,43.3219,44.1691,497284.48357383,0
+RCI.US,D,20210405,000000,44.3661,44.6109,44.0659,44.1213,327630.48903033,0
+RCI.US,D,20210406,000000,44.0463,44.5445,43.8494,44.5445,352058.26843921,0
+RCI.US,D,20210407,000000,44.7241,45.1003,44.527,44.799,519941.04898324,0
+RCI.US,D,20210408,000000,45.0155,45.1764,44.7241,45.0819,321191.76205372,0
+RCI.US,D,20210409,000000,44.9589,45.4105,44.9317,45.4105,828739.44104885,0
+RCI.US,D,20210412,000000,45.2983,45.5801,45.1764,45.3821,308959.4115201,0
+RCI.US,D,20210413,000000,45.1851,45.9232,45.1851,45.6922,334722.52423951,0
+RCI.US,D,20210414,000000,45.8247,45.8247,45.4669,45.5527,247297.16526098,0
+RCI.US,D,20210415,000000,45.6367,45.7702,45.1003,45.1091,358398.53766021,0
+RCI.US,D,20210416,000000,45.2699,45.6367,45.0819,45.5625,698803.92048167,0
+RCI.US,D,20210419,000000,45.7692,46.4644,45.7595,46.2948,525167.51484384,0
+RCI.US,D,20210420,000000,46.0978,46.3787,45.5888,45.8443,381440.72927912,0
+RCI.US,D,20210421,000000,46.3435,47.2932,46.3435,46.521,403527.06018726,0
+RCI.US,D,20210422,000000,46.5395,46.5395,45.8346,46.4372,394665.86218186,0
+RCI.US,D,20210423,000000,46.4459,46.4459,45.9379,46.0413,319050.30586908,0
+RCI.US,D,20210426,000000,46.051,46.4031,46.051,46.3698,248633.52417314,0
+RCI.US,D,20210427,000000,46.4732,46.4732,46.0783,46.285,238575.44907602,0
+RCI.US,D,20210428,000000,46.521,46.6614,46.2305,46.5113,277294.98707349,0
+RCI.US,D,20210429,000000,46.5395,46.9813,46.5395,46.7277,220084.8774511,0
+RCI.US,D,20210430,000000,46.6341,46.8506,46.2255,46.324,327262.29804839,0
+RCI.US,D,20210503,000000,46.4078,46.7843,46.3981,46.5678,199896.93514342,0
+RCI.US,D,20210504,000000,46.3981,46.5775,46.0978,46.2402,330357.56374057,0
+RCI.US,D,20210505,000000,46.2567,46.8037,46.2567,46.6711,178566.47262995,0
+RCI.US,D,20210506,000000,46.8506,46.9626,46.4556,46.9529,268620.4485631,0
+RCI.US,D,20210507,000000,46.8037,47.9143,46.7189,47.7631,322038.90899266,0
+RCI.US,D,20210510,000000,47.8655,48.6192,47.8655,48.2907,277809.83908723,0
+RCI.US,D,20210511,000000,47.9787,48.1015,47.6413,47.9426,300151.54479899,0
+RCI.US,D,20210512,000000,48.008,48.1209,47.2737,47.2932,185754.9143915,0
+RCI.US,D,20210513,000000,47.4053,47.8373,47.2835,47.6599,146679.49263156,0
+RCI.US,D,20210514,000000,47.9689,48.3189,47.811,48.1112,197156.52761211,0
+RCI.US,D,20210517,000000,48.1678,48.2157,47.9339,47.9884,331171.89142763,0
+RCI.US,D,20210518,000000,47.9884,48.2059,47.4619,47.9689,497122.43851771,0
+RCI.US,D,20210519,000000,47.9884,47.9884,47.3107,47.8294,190940.35618726,0
+RCI.US,D,20210520,000000,47.9787,48.4691,47.9523,48.1483,204118.31141543,0
+RCI.US,D,20210521,000000,48.2157,48.5169,47.8207,47.9592,163220.39557499,0
+RCI.US,D,20210524,000000,47.8948,48.1678,47.8948,48.0548,88712.48901289,0
+RCI.US,D,20210525,000000,48.4038,48.4038,47.7534,47.9787,168964.79025418,0
+RCI.US,D,20210526,000000,47.9689,48.3463,47.7349,48.2712,245815.17091864,0
+RCI.US,D,20210527,000000,48.4301,48.666,48.2712,48.3189,244666.49710312,0
+RCI.US,D,20210528,000000,48.3551,49.3437,48.1776,48.6018,586210.29772389,0
+RCI.US,D,20210601,000000,48.5628,49.2121,48.3287,48.3551,616709.63872905,0
+RCI.US,D,20210602,000000,48.5334,48.7324,48.2244,48.4038,231823.91360501,0
+RCI.US,D,20210603,000000,48.0645,48.6115,48.0645,48.4877,156707.82528166,0
+RCI.US,D,20210604,000000,48.6192,49.1936,48.5628,49.1653,2721714.9161563,0
+RCI.US,D,20210607,000000,49.5231,49.7679,49.2034,49.6167,305112.37983974,0
+RCI.US,D,20210608,000000,49.7016,49.8039,49.1273,49.1653,186522.06440401,0
+RCI.US,D,20210609,000000,49.2785,49.3359,48.8796,49.0034,279223.11812096,0
+RCI.US,D,20210610,000000,49.137,49.2785,48.7948,49.0512,185925.16426059,0
+RCI.US,D,20210611,000000,49.0805,49.1176,48.71,48.8328,154860.71676226,0
+RCI.US,D,20210614,000000,48.8796,48.9947,48.6613,48.9566,223577.05097059,0
+RCI.US,D,20210615,000000,48.9469,49.7542,48.7752,49.7357,347368.1922264,0
+RCI.US,D,20210616,000000,49.8488,50.0769,49.0219,49.1936,254951.23015847,0
+RCI.US,D,20210617,000000,49.0219,49.4783,49.0034,49.2511,268825.5688873,0
+RCI.US,D,20210618,000000,48.8328,49.3262,48.7655,48.8523,877442.18522508,0
+RCI.US,D,20210621,000000,49.0317,49.6967,48.9176,49.4977,338176.75049903,0
+RCI.US,D,20210622,000000,49.3456,49.8868,49.0415,49.7357,307349.21697515,0
+RCI.US,D,20210623,000000,49.7825,49.9531,49.4783,49.8303,415131.74252882,0
+RCI.US,D,20210624,000000,50.0672,50.3567,49.5543,49.7161,266313.87051748,0
+RCI.US,D,20210625,000000,49.7728,49.9921,49.6509,49.9629,348090.21576758,0
+RCI.US,D,20210628,000000,50.1433,50.5235,49.8206,50.0204,294061.52237353,0
+RCI.US,D,20210629,000000,50.1149,50.6951,50.1149,50.2008,282174.79958618,0
+RCI.US,D,20210630,000000,50.1433,50.5625,50.0106,50.4855,349542.46766291,0
+RCI.US,D,20210701,000000,50.4387,50.7322,50.4007,50.4952,94626.107959551,0
+RCI.US,D,20210702,000000,50.6767,51.208,50.5138,51.0939,192476.70741552,0
+RCI.US,D,20210706,000000,50.9223,50.971,50.3061,50.6951,247058.20008329,0
+RCI.US,D,20210707,000000,51.0939,51.132,50.2475,50.7039,191530.07711934,0
+RCI.US,D,20210708,000000,50.2008,50.7039,50.1256,50.7039,178529.5509716,0
+RCI.US,D,20210709,000000,50.8754,51.0296,50.5235,50.8844,198454.93926429,0
+RCI.US,D,20210712,000000,51.0559,51.0559,50.466,50.6951,345980.55323319,0
+RCI.US,D,20210713,000000,50.7615,50.8083,50.4191,50.6767,189344.52006499,0
+RCI.US,D,20210714,000000,50.6473,51.0462,50.6473,50.7712,183983.70039205,0
+RCI.US,D,20210715,000000,50.5333,50.5333,49.5924,50.2008,461701.23533338,0
+RCI.US,D,20210716,000000,50.2866,50.9038,50.1725,50.6669,221019.20052783,0
+RCI.US,D,20210719,000000,50.2866,50.4104,49.7542,50.0585,466653.86556117,0
+RCI.US,D,20210720,000000,49.9921,50.3617,49.8586,50.153,157432.92562771,0
+RCI.US,D,20210721,000000,50.1823,50.5625,48.6232,48.7002,357402.67848622,0
+RCI.US,D,20210722,000000,48.5568,48.9274,48.0254,48.8328,389076.33334743,0
+RCI.US,D,20210723,000000,48.8796,49.0317,48.396,48.7382,351013.18038742,0
+RCI.US,D,20210726,000000,48.5198,48.9371,48.5198,48.7752,315354.03762702,0
+RCI.US,D,20210727,000000,48.6904,48.7655,48.1961,48.6153,259779.76259012,0
+RCI.US,D,20210728,000000,48.6329,48.6514,48.0722,48.4057,401192.79089788,0
+RCI.US,D,20210729,000000,48.4057,48.7284,48.4057,48.4242,239825.65745202,0
+RCI.US,D,20210730,000000,48.4428,48.9556,48.3297,48.4817,375601.97925079,0
+RCI.US,D,20210802,000000,48.5959,48.7655,48.1961,48.4817,134921.99564848,0
+RCI.US,D,20210803,000000,48.71,49.1458,48.3862,48.5277,327621.25861575,0
+RCI.US,D,20210804,000000,48.5003,48.8426,48.3384,48.472,293663.58894458,0
+RCI.US,D,20210805,000000,48.6232,48.9176,48.4906,48.7284,261566.36061389,0
+RCI.US,D,20210806,000000,48.9274,48.9663,48.5003,48.5568,291400.08616704,0
+RCI.US,D,20210809,000000,48.5665,48.5862,47.9963,48.0722,252766.69870575,0
+RCI.US,D,20210810,000000,47.967,48.4817,47.967,48.2059,612495.44166839,0
+RCI.US,D,20210811,000000,48.3482,48.5764,48.1776,48.5764,355259.17109833,0
+RCI.US,D,20210812,000000,48.7655,48.7655,48.1483,48.2429,291890.32374188,0
+RCI.US,D,20210813,000000,47.8441,48.6613,47.5408,48.3004,290078.08567757,0
+RCI.US,D,20210816,000000,48.1961,48.2157,47.7973,47.9114,386453.87000255,0
+RCI.US,D,20210817,000000,47.7017,48.1863,47.5408,48.045,500602.30481774,0
+RCI.US,D,20210818,000000,48.0821,48.0821,47.2756,47.3312,363354.24469285,0
+RCI.US,D,20210819,000000,47.0094,47.0943,46.6292,46.9706,210831.89962648,0
+RCI.US,D,20210820,000000,46.8758,47.2172,46.638,47.1791,302276.5913577,0
+RCI.US,D,20210823,000000,47.3508,47.8217,47.1889,47.7778,207471.00311447,0
+RCI.US,D,20210824,000000,47.9767,48.2429,47.5691,48.1483,488548.40896619,0
+RCI.US,D,20210825,000000,48.2244,48.2244,47.7681,47.7778,390439.35790173,0
+RCI.US,D,20210826,000000,47.7496,47.9503,47.5975,47.6647,245008.02244291,0
+RCI.US,D,20210827,000000,47.6549,48.2419,47.5975,48.2157,1303998.1042102,0
+RCI.US,D,20210830,000000,48.4331,48.4331,48.1201,48.2429,153843.31995422,0
+RCI.US,D,20210831,000000,48.1396,49.1273,48.1396,48.4331,380394.61562571,0
+RCI.US,D,20210901,000000,48.6416,48.785,48.0722,48.4526,219848.98907827,0
+RCI.US,D,20210902,000000,48.6416,48.6416,48.2526,48.5101,270733.18790236,0
+RCI.US,D,20210903,000000,48.5665,48.5764,48.0908,48.158,2709827.1677674,0
+RCI.US,D,20210907,000000,48.0722,48.0722,47.2464,47.2464,233603.33241745,0
+RCI.US,D,20210908,000000,47.3712,47.5535,47.0582,47.2464,374714.83384863,0
+RCI.US,D,20210909,000000,46.9012,47.2942,46.9012,46.948,202196.33397768,0
+RCI.US,D,20210910,000000,47.1596,47.1781,45.8541,45.8638,361173.81564662,0
+RCI.US,D,20210913,000000,46.2469,46.5259,45.6912,45.9603,312520.30034821,0
+RCI.US,D,20210914,000000,46.0559,46.3055,45.2886,45.3177,244940.33273593,0
+RCI.US,D,20210915,000000,45.269,45.269,44.4627,45.1247,346190.80156549,0
+RCI.US,D,20210916,000000,45.1637,45.4514,44.7512,45.2789,352789.52239498,0
+RCI.US,D,20210917,000000,45.269,45.269,44.7699,45.0292,534675.8674721,0
+RCI.US,D,20210920,000000,44.4051,44.9619,44.2423,44.5679,320726.13891779,0
+RCI.US,D,20210921,000000,44.8273,45.2301,44.7221,45.0096,357613.95242015,0
+RCI.US,D,20210922,000000,45.2212,45.5762,44.9424,44.9716,346406.1779059,0
+RCI.US,D,20210923,000000,45.1832,45.5527,44.9999,45.1442,233054.63555021,0
+RCI.US,D,20210924,000000,44.9424,45.3266,44.8664,45.2983,230498.83631068,0
+RCI.US,D,20210927,000000,45.2398,45.5187,44.9716,45.3353,181409.44032335,0
+RCI.US,D,20210928,000000,45.1734,45.1734,44.5388,44.8946,265204.16956356,0
+RCI.US,D,20210929,000000,44.9044,45.2212,44.7699,44.8664,135511.71658054,0
+RCI.US,D,20210930,000000,44.9044,45.3177,44.6734,44.761,216171.18166538,0
+RCI.US,D,20211001,000000,44.9327,44.9327,44.4919,44.6928,166404.88860819,0
+RCI.US,D,20211004,000000,44.6547,45.0672,44.531,44.8761,188418.40180123,0
+RCI.US,D,20211005,000000,44.9911,45.1442,44.7699,44.8469,178636.21354018,0
+RCI.US,D,20211006,000000,44.4919,44.7221,44.2999,44.6167,147902.0097638,0
+RCI.US,D,20211007,000000,44.7415,45.2495,44.5729,45.1931,217965.98450212,0
+RCI.US,D,20211008,000000,45.2398,45.4894,45.0487,45.4699,187666.63581305,0
+RCI.US,D,20211011,000000,45.3647,45.5577,45.2018,45.4991,177430.10603388,0
+RCI.US,D,20211012,000000,45.4231,45.5284,44.3574,44.6831,286252.59163126,0
+RCI.US,D,20211013,000000,44.7796,45.1931,44.5875,45.1247,262009.42051416,0
+RCI.US,D,20211014,000000,45.4602,47.0534,45.4602,46.5746,382585.30068814,0
+RCI.US,D,20211015,000000,46.5073,47.5047,46.4976,47.0826,584067.81593763,0
+RCI.US,D,20211018,000000,47.1216,47.1216,46.6322,46.7755,250172.95220624,0
+RCI.US,D,20211019,000000,46.7569,46.9285,46.4596,46.9012,142237.61201104,0
+RCI.US,D,20211020,000000,47.026,47.7067,46.9101,47.6393,227812.78566531,0
+RCI.US,D,20211021,000000,47.2074,48.5705,46.2626,46.6604,623329.89719258,0
+RCI.US,D,20211022,000000,46.8047,46.8721,46.2197,46.5357,284752.13645974,0
+RCI.US,D,20211025,000000,46.0081,46.0656,43.6252,43.8201,885624.43495738,0
+RCI.US,D,20211026,000000,44.0308,44.2034,43.3784,43.6369,768772.51426924,0
+RCI.US,D,20211027,000000,43.6857,45.269,43.5899,45.1832,599198.51665218,0
+RCI.US,D,20211028,000000,45.0964,45.6727,44.9716,45.1063,346829.75137538,0
+RCI.US,D,20211029,000000,44.9141,44.9814,44.3964,44.7025,306581.04136101,0
+RCI.US,D,20211101,000000,44.7123,45.4602,44.6547,45.3647,255907.09086924,0
+RCI.US,D,20211102,000000,45.4035,45.4035,45.0195,45.3266,301007.92215253,0
+RCI.US,D,20211103,000000,45.2886,45.9603,45.0292,45.9311,276810.90310837,0
+RCI.US,D,20211104,000000,46.0267,46.1895,45.6045,46.1417,437426.27056604,0
+RCI.US,D,20211105,000000,46.2567,46.3299,44.8761,45.4602,435677.61980224,0
+RCI.US,D,20211108,000000,45.624,46.9012,45.5664,46.833,637696.5246995,0
+RCI.US,D,20211109,000000,47.026,47.3898,46.8233,46.987,310154.23740857,0
+RCI.US,D,20211110,000000,46.7853,47.5535,46.7853,47.0924,320552.81224384,0
+RCI.US,D,20211111,000000,46.795,46.795,46.2469,46.4108,287472.03195862,0
+RCI.US,D,20211112,000000,46.2666,46.4302,46.0851,46.3815,248970.94710645,0
+RCI.US,D,20211115,000000,46.5844,46.6896,46.2469,46.4596,337262.93945473,0
+RCI.US,D,20211116,000000,46.4976,46.6995,46.1612,46.1709,253715.38020517,0
+RCI.US,D,20211117,000000,45.6434,45.701,45.154,45.4894,658185.99388374,0
+RCI.US,D,20211118,000000,45.6045,45.6045,44.9424,45.1345,386642.5807008,0
+RCI.US,D,20211119,000000,45.0867,45.0867,44.5679,44.6363,538854.16847602,0
+RCI.US,D,20211122,000000,44.531,45.2983,44.4627,44.7025,677816.0089096,0
+RCI.US,D,20211123,000000,44.6734,45.0195,44.4432,44.9424,377275.76109625,0
+RCI.US,D,20211124,000000,44.9044,45.0096,44.5777,44.8664,394962.26105032,0
+RCI.US,D,20211126,000000,44.2803,44.4627,43.8582,44.0113,284571.63057445,0
+RCI.US,D,20211129,000000,44.1457,44.333,43.3453,43.4164,406390.53991308,0
+RCI.US,D,20211130,000000,43.3784,43.3784,42.4092,42.8889,415301.99239791,0
+RCI.US,D,20211201,000000,43.3882,43.7519,42.8695,42.8987,348318.92492906,0
+RCI.US,D,20211202,000000,42.7739,44.4051,42.7739,43.7812,448779.68051046,0
+RCI.US,D,20211203,000000,43.9927,44.2618,43.5899,43.7519,359103.12597383,0
+RCI.US,D,20211206,000000,44.0405,44.5114,43.7616,44.2901,336969.61739113,0
+RCI.US,D,20211207,000000,44.3769,44.8469,44.3769,44.5973,288988.89675608,0
+RCI.US,D,20211208,000000,44.7512,44.7512,43.9927,44.4822,409847.84297746,0
+RCI.US,D,20211209,000000,44.3086,44.4442,43.7568,43.8737,333336.93644955,0
+RCI.US,D,20211210,000000,43.8056,43.9508,43.433,43.9313,275727.86779659,0
+RCI.US,D,20211213,000000,43.8737,43.8971,43.3413,43.5051,298365.97237684,0
+RCI.US,D,20211214,000000,43.3219,43.6797,43.157,43.6797,356061.19156596,0
+RCI.US,D,20211215,000000,43.631,43.631,42.8373,43.0216,286275.15486692,0
+RCI.US,D,20211216,000000,43.1473,43.5735,43.1473,43.3413,362175.82843033,0
+RCI.US,D,20211217,000000,43.0899,44.6577,43.0899,44.2414,676837.58496318,0
+RCI.US,D,20211220,000000,43.6603,44.3866,43.6125,44.3477,357886.76245133,0
+RCI.US,D,20211221,000000,44.3477,44.9766,44.3477,44.6382,395541.72596619,0
+RCI.US,D,20211222,000000,44.6284,45.1901,44.6284,45.151,290865.7477225,0
+RCI.US,D,20211223,000000,45.3441,45.3734,45.1706,45.2963,211627.76648437,0
+RCI.US,D,20211227,000000,45.3256,45.3694,44.8702,45.306,132778.48826059,0
+RCI.US,D,20211228,000000,45.3256,45.7312,45.1023,45.2085,333235.40188907,0
+RCI.US,D,20211229,000000,45.112,45.4894,45.112,45.4124,283288.60294658,0
+RCI.US,D,20211230,000000,45.5869,45.7995,45.4699,45.625,185760.04239961,0
+RCI.US,D,20211231,000000,45.7127,46.1768,45.7127,46.0998,203051.6857296,0
+RCI.US,D,20220103,000000,46.128,46.3708,45.9349,46.2061,236636.03641073,0
+RCI.US,D,20220104,000000,46.2352,46.6896,46.1183,46.3796,352289.02880394,0
+RCI.US,D,20220105,000000,46.5151,47.2903,46.2255,46.7863,454176.39624013,0
+RCI.US,D,20220106,000000,46.8447,47.0865,46.3417,46.5736,302282.74496742,0
+RCI.US,D,20220107,000000,46.3796,47.2123,46.3708,47.1733,215760.94101699,0
+RCI.US,D,20220110,000000,47.3478,47.4736,46.6896,47.183,328873.51819497,0
+RCI.US,D,20220111,000000,47.106,47.8802,46.8057,47.7252,253627.17846576,0
+RCI.US,D,20220112,000000,47.8705,47.8705,47.3918,47.6092,446227.98367741,0
+RCI.US,D,20220113,000000,47.6481,48.045,47.6384,47.696,249611.94811957,0
+RCI.US,D,20220114,000000,47.5321,47.9289,47.5321,47.7641,277368.83039019,0
+RCI.US,D,20220118,000000,47.8802,48.7227,47.696,48.6252,405394.6807391,0
+RCI.US,D,20220119,000000,48.5384,48.8289,47.8899,48.1122,280329.74227001,0
+RCI.US,D,20220120,000000,48.1025,48.316,47.5224,47.6092,306951.28354619,0
+RCI.US,D,20220121,000000,47.3185,47.4541,46.8935,47.0094,336309.1299472,0
+RCI.US,D,20220124,000000,46.5347,46.8154,45.5577,46.5063,510553.71734628,0
+RCI.US,D,20220125,000000,46.3991,47.5995,45.8093,47.183,501549.96071555,0
+RCI.US,D,20220126,000000,47.4541,48.2381,46.9997,47.1733,907949.73104322,0
+RCI.US,D,20220127,000000,47.4259,48.8777,47.183,48.4994,688695.59090513,0
+RCI.US,D,20220128,000000,48.5091,49.448,48.4808,49.4286,609678.11401551,0
+RCI.US,D,20220131,000000,49.1477,49.6323,48.9742,49.0902,427195.8943966,0
+RCI.US,D,20220201,000000,48.9742,49.2735,48.7802,49.216,298879.79878896,0
+RCI.US,D,20220202,000000,49.4091,49.8253,49.4091,49.8059,284481.3776318,0
+RCI.US,D,20220203,000000,49.8253,50.2515,49.487,49.7874,281432.26401258,0
+RCI.US,D,20220204,000000,49.4968,49.7972,49.293,49.5358,282600.42425889,0
+RCI.US,D,20220207,000000,49.7288,49.8449,49.3613,49.6616,236597.06354913,0
+RCI.US,D,20220208,000000,49.5066,50.2222,49.5066,50.1062,285603.38580516,0
+RCI.US,D,20220209,000000,50.3383,50.5986,49.8839,50.4065,258944.92287062,0
+RCI.US,D,20220210,000000,50.2027,50.5518,49.5836,49.7288,231290.6007621,0
+RCI.US,D,20220211,000000,49.6898,50.1062,49.4286,49.7581,394757.14072613,0
+RCI.US,D,20220214,000000,49.8644,50.2027,49.3515,50.1256,661947.90062956,0
+RCI.US,D,20220215,000000,50.2905,50.7068,50.0194,50.581,345233.91525311,0
+RCI.US,D,20220216,000000,50.581,51.6644,50.581,51.2295,302331.97384523,0
+RCI.US,D,20220217,000000,50.9486,51.4908,50.9388,51.2869,218871.59073346,0
+RCI.US,D,20220218,000000,51.3747,51.3884,50.2515,50.3383,388250.72404252,0
+RCI.US,D,20220222,000000,50.3286,50.581,50.0194,50.4933,264502.6580548,0
+RCI.US,D,20220223,000000,50.6776,50.9194,49.7094,49.9902,273791.53193616,0
+RCI.US,D,20220224,000000,49.061,49.6997,48.8777,49.6031,549325.56102639,0
+RCI.US,D,20220225,000000,49.9229,50.4261,49.6898,50.1453,390078.34613114,0
+RCI.US,D,20220228,000000,49.6323,50.1256,49.5933,49.9609,591812.13377777,0
+RCI.US,D,20220301,000000,49.8839,50.4552,49.4286,49.7972,291722.12507603,0
+RCI.US,D,20220302,000000,50.0194,51.6936,50.0194,51.558,397778.56310157,0
+RCI.US,D,20220303,000000,51.7033,52.2454,51.5873,51.6545,286697.70273477,0
+RCI.US,D,20220304,000000,51.1417,52.4385,50.9964,51.8974,357965.73377614,0
+RCI.US,D,20220307,000000,52.1295,52.6716,51.7803,52.5741,335693.7689746,0
+RCI.US,D,20220308,000000,52.613,52.6716,51.7423,51.8388,422584.7895086,0
+RCI.US,D,20220309,000000,51.9695,52.34,51.3844,52.0572,418074.19357947,0
+RCI.US,D,20220310,000000,51.9305,52.6813,51.6867,52.3985,381040.74464693,0
+RCI.US,D,20220311,000000,52.5447,52.9445,52.3205,52.535,360483.58575569,0
+RCI.US,D,20220314,000000,52.7105,52.7203,52.0572,52.1742,372272.87638904,0
+RCI.US,D,20220315,000000,52.3497,52.3985,51.7355,52.1547,302164.80078101,0
+RCI.US,D,20220316,000000,52.2425,52.496,51.5015,52.0963,312133.64853709,0
+RCI.US,D,20220317,000000,52.0767,52.8665,52.0377,52.5253,426279.00654744,0
+RCI.US,D,20220318,000000,52.3791,52.5057,52.1158,52.2913,384434.46041081,0
+RCI.US,D,20220321,000000,52.4375,52.4863,51.9499,52.1742,317679.07650181,0
+RCI.US,D,20220322,000000,52.1158,52.4375,51.9208,52.2718,227946.11387603,0
+RCI.US,D,20220323,000000,52.3888,52.3985,51.7452,51.7647,297975.21815924,0
+RCI.US,D,20220324,000000,51.9598,52.2425,51.6088,52.0183,241660.45875198,0
+RCI.US,D,20220325,000000,52.3693,53.2761,52.0183,53.2761,570218.0916477,0
+RCI.US,D,20220328,000000,53.1786,53.5491,52.9836,53.3736,288601.21934334,0
+RCI.US,D,20220329,000000,53.3833,54.0658,53.3638,53.9391,337304.98912118,0
+RCI.US,D,20220330,000000,54.2316,54.9141,54.1439,54.7873,347190.76314596,0
+RCI.US,D,20220331,000000,54.9044,55.6747,54.4364,55.3333,357177.0461296,0
+RCI.US,D,20220401,000000,55.4504,55.7624,55.1189,55.7039,214174.3353093,0
+RCI.US,D,20220404,000000,55.6941,55.8209,55.2846,55.4504,272264.4111225,0
+RCI.US,D,20220405,000000,55.2554,56.3767,55.2554,55.7624,308028.16524824,0
+RCI.US,D,20220406,000000,55.7624,56.5717,55.7624,56.1622,310710.11348714,0
+RCI.US,D,20220407,000000,56.2889,56.913,55.8453,56.6789,317840.0959563,0
+RCI.US,D,20220408,000000,57.0006,57.3907,56.6301,57.03,261915.06516504,0
+RCI.US,D,20220411,000000,57.2151,57.3614,56.5717,57.0982,356165.8029313,0
+RCI.US,D,20220412,000000,57.342,57.6051,56.9075,56.9422,213168.2201191,0
+RCI.US,D,20220413,000000,57.0884,57.6248,56.2304,57.3323,425139.5631465,0
+RCI.US,D,20220414,000000,57.4395,58.0634,57.2639,57.7515,298545.45266052,0
+RCI.US,D,20220418,000000,57.7027,58.1609,57.1177,57.1957,241046.12338101,0
+RCI.US,D,20220419,000000,56.913,57.2737,56.8154,57.0202,278922.61684601,0
+RCI.US,D,20220420,000000,58.5023,62.9387,58.4729,59.3701,790844.48675468,0
+RCI.US,D,20220421,000000,59.4968,59.6235,57.8782,57.9368,366012.60409447,0
+RCI.US,D,20220422,000000,57.3907,57.3907,55.8794,56.4157,309257.86159182,0
+RCI.US,D,20220425,000000,56.3182,56.4547,55.3139,56.1817,311813.66083133,0
+RCI.US,D,20220426,000000,56.0647,56.172,55.0311,55.0311,257849.5803394,0
+RCI.US,D,20220427,000000,55.2067,55.3042,54.5778,54.7873,453762.05318525,0
+RCI.US,D,20220428,000000,54.9044,55.1189,54.5825,54.8361,420097.7055777,0
+RCI.US,D,20220429,000000,54.6997,54.8263,52.9152,53.1005,354053.06359204,0
+RCI.US,D,20220502,000000,53.003,53.0518,51.5015,51.9598,381467.39492125,0
+RCI.US,D,20220503,000000,52.028,52.6716,51.8623,52.2328,397540.62352551,0
+RCI.US,D,20220504,000000,52.4375,52.7983,51.9012,52.652,553907.949069,0
+RCI.US,D,20220505,000000,52.3985,52.6618,51.4041,51.6867,922781.98168605,0
+RCI.US,D,20220506,000000,51.3941,51.677,50.4191,50.6824,620839.7364568,0
+RCI.US,D,20220509,000000,50.0585,50.1851,47.4259,48.1279,1109178.9226923,0
+RCI.US,D,20220510,000000,48.3716,49.3466,48.3034,48.664,489301.200556,0
+RCI.US,D,20220511,000000,48.5959,49.4441,48.2546,48.3813,505409.29961535,0
+RCI.US,D,20220512,000000,48.3521,48.3521,47.0456,47.7476,606204.4013252,0
+RCI.US,D,20220513,000000,47.806,48.5471,47.2698,48.5277,416257.85310868,0
+RCI.US,D,20220516,000000,48.4887,49.7756,48.3618,49.4539,282416.84156873,0
+RCI.US,D,20220517,000000,49.7952,50.1754,49.4832,49.7855,358861.08399127,0
+RCI.US,D,20220518,000000,49.5124,50.0291,48.8884,49.1322,302322.74343064,0
+RCI.US,D,20220519,000000,48.9469,49.4539,48.8104,49.0541,297929.0660863,0
+RCI.US,D,20220520,000000,49.2297,49.6196,48.5665,49.2491,217725.9937228,0
+RCI.US,D,20220523,000000,49.4539,50.3413,49.1711,50.0779,128386.86211949,0
+RCI.US,D,20220524,000000,50.2144,50.2144,49.4441,49.7756,465818.00024006,0
+RCI.US,D,20220525,000000,49.8244,50.4582,49.5612,50.2632,582175.58094689,0
+RCI.US,D,20220526,000000,50.4485,50.8384,49.8634,50.2729,454806.11563543,0
+RCI.US,D,20220527,000000,50.1851,50.6142,50.1169,50.3119,320395.89519582,0
+RCI.US,D,20220531,000000,50.2729,50.8483,49.7855,49.9902,385891.84031424,0
+RCI.US,D,20220601,000000,50.0097,50.2632,49.3076,49.8342,285073.14976711,0
+RCI.US,D,20220602,000000,49.9121,50.2438,49.3271,49.9804,346424.63873509,0
+RCI.US,D,20220603,000000,50.0194,50.1462,49.4051,49.5027,238284.17821567,0
+RCI.US,D,20220606,000000,49.9121,50.0291,49.2687,49.3076,346062.60136287,0
+RCI.US,D,20220607,000000,49.181,50.1657,49.181,49.9999,434808.93522926,0
+RCI.US,D,20220608,000000,49.8342,49.8634,48.5277,48.7812,298193.67130451,0
+RCI.US,D,20220609,000000,48.6386,48.7958,47.7737,47.7836,255821.93015932,0
+RCI.US,D,20220610,000000,47.0563,47.361,46.8204,47.1448,222336.88356571,0
+RCI.US,D,20220613,000000,46.5453,46.5649,45.7197,45.9556,277094.89102512,0
+RCI.US,D,20220614,000000,45.8573,46.2013,44.6583,45.0514,269334.38628875,0
+RCI.US,D,20220615,000000,45.3462,45.8465,44.9138,45.5133,243082.77724213,0
+RCI.US,D,20220616,000000,44.7566,45.0023,43.9999,44.0097,357092.09082568,0
+RCI.US,D,20220617,000000,44.0097,44.904,43.7639,44.501,578450.13532538,0
+RCI.US,D,20220621,000000,47.6656,47.6952,46.1816,46.3291,496633.63796764,0
+RCI.US,D,20220622,000000,45.7984,46.7221,45.4367,46.2406,348440.25238679,0
+RCI.US,D,20220623,000000,46.1914,46.732,46.1816,46.5453,557177.17445958,0
+RCI.US,D,20220624,000000,46.7615,47.6361,46.7123,47.6067,326742.99225849,0
+RCI.US,D,20220627,000000,47.3511,47.5477,46.7615,47.1546,321101.94882614,0
+RCI.US,D,20220628,000000,47.4986,47.7836,46.9187,47.0366,220660.03660024,0
+RCI.US,D,20220629,000000,47.0563,47.1448,46.7221,47.0563,164304.54750504,0
+RCI.US,D,20220630,000000,46.8106,47.1939,46.5355,47.076,237114.09744881,0
+RCI.US,D,20220701,000000,47.1743,47.9506,46.9187,47.8131,140276.18519358,0
+RCI.US,D,20220705,000000,47.1841,47.6165,46.3193,47.5772,354911.57926804,0
+RCI.US,D,20220706,000000,47.6067,47.6067,46.2406,46.6632,267950.58054055,0
+RCI.US,D,20220707,000000,46.8204,47.3807,46.7123,47.1251,194091.98373915,0
+RCI.US,D,20220708,000000,47.0268,47.3118,46.5551,46.6436,315583.005901,0
+RCI.US,D,20220711,000000,45.8475,45.8573,44.275,44.3733,615293.96337105,0
+RCI.US,D,20220712,000000,44.4027,45.9359,44.334,45.474,553348.30605484,0
+RCI.US,D,20220713,000000,45.0613,45.6018,44.8647,45.0317,320550.46153532,0
+RCI.US,D,20220714,000000,44.4519,44.8647,43.9801,44.5207,207084.49520878,0
+RCI.US,D,20220715,000000,44.8057,45.1005,44.2946,44.6387,252693.10466248,0
+RCI.US,D,20220718,000000,44.9728,45.6706,44.8941,45.5428,384371.37914118,0
+RCI.US,D,20220719,000000,45.9359,46.4666,45.8082,46.4175,329645.93181702,0
+RCI.US,D,20220720,000000,46.5059,46.5059,45.8082,46.103,251795.66593461,0
+RCI.US,D,20220721,000000,45.9359,46.2111,45.6706,45.8671,234290.52321996,0
+RCI.US,D,20220722,000000,45.818,46.4568,45.6411,45.9752,293047.32228996,0
+RCI.US,D,20220725,000000,45.8475,46.5355,45.8475,46.1325,284562.35454423,0
+RCI.US,D,20220726,000000,45.818,46.1325,45.3758,45.6018,360216.8463056,0
+RCI.US,D,20220727,000000,47.017,47.017,45.5428,46.1521,619940.90517399,0
+RCI.US,D,20220728,000000,45.8475,46.0146,45.1398,45.3167,377625.32611874,0
+RCI.US,D,20220729,000000,45.3462,45.6411,44.7201,45.1694,591546.43222612,0
+RCI.US,D,20220801,000000,45.0711,45.3954,44.3045,44.7369,286729.63854692,0
+RCI.US,D,20220802,000000,44.6976,44.9236,43.6362,43.9801,867792.72472624,0
+RCI.US,D,20220803,000000,44.2357,44.3929,43.4593,43.8131,436936.66499224,0
+RCI.US,D,20220804,000000,43.7344,44.0588,43.1546,43.2824,587759.28149466,0
+RCI.US,D,20220805,000000,42.9974,43.1251,42.2013,42.5355,823747.00176461,0
+RCI.US,D,20220808,000000,43.3807,44.2455,43.3807,43.7836,490812.49628718,0
+RCI.US,D,20220809,000000,43.9016,44.3045,43.6165,44.2455,322920.2288791,0
+RCI.US,D,20220810,000000,44.6681,45.6509,44.4814,45.592,450954.82072229,0
+RCI.US,D,20220811,000000,45.818,45.9457,45.13,45.1792,300663.34142617,0
+RCI.US,D,20220812,000000,45.2677,45.8376,45.2677,45.4052,250521.75064289,0
+RCI.US,D,20220815,000000,44.9236,45.2578,44.5404,44.7468,264990.66074533,0
+RCI.US,D,20220816,000000,44.5502,45.5231,44.5502,45.4347,317582.40170629,0
+RCI.US,D,20220817,000000,45.0711,45.1629,44.5404,44.8451,208127.43704105,0
+RCI.US,D,20220818,000000,44.8549,44.8549,44.4519,44.5895,281893.44095783,0
+RCI.US,D,20220819,000000,44.2259,44.7271,44.1669,44.6091,230868.65650585,0
+RCI.US,D,20220822,000000,44.334,44.334,43.7855,44.1374,215224.52902168,0
+RCI.US,D,20220823,000000,44.2946,44.4135,43.8229,44.2161,285683.64420196,0
+RCI.US,D,20220824,000000,44.0195,44.1669,43.7364,43.8426,418727.40935278,0
+RCI.US,D,20220825,000000,43.8327,44.3634,43.5516,44.2357,268999.62739819,0
+RCI.US,D,20220826,000000,44.4027,44.4421,43.1251,43.2824,184299.52306223,0
+RCI.US,D,20220829,000000,43.1448,43.705,42.8794,43.5379,264752.56475631,0
+RCI.US,D,20220830,000000,43.6165,43.6165,42.9875,43.1153,270909.48283154,0
+RCI.US,D,20220831,000000,43.2332,43.2332,42.2996,42.3193,400208.83242842,0
+RCI.US,D,20220901,000000,42.2013,42.4176,41.877,42.2406,452187.01834073,0
+RCI.US,D,20220902,000000,42.4077,42.673,41.6903,41.8377,323749.4948238,0
+RCI.US,D,20220906,000000,42.1718,42.1718,41.2775,41.415,541488.27678944,0
+RCI.US,D,20220907,000000,41.4543,41.4543,40.7566,41.2971,792554.39219356,0
+RCI.US,D,20220908,000000,41.1493,41.4072,40.7229,41.2386,467770.5994574,0
+RCI.US,D,20220909,000000,41.6155,41.7246,41.308,41.5262,429839.1659403,0
+RCI.US,D,20220912,000000,41.9229,42.5676,41.5361,42.0618,604525.41579953,0
+RCI.US,D,20220913,000000,41.556,42.0618,40.8121,40.9212,465352.74784724,0
+RCI.US,D,20220914,000000,40.9014,41.0998,40.5615,40.7526,487875.67081122,0
+RCI.US,D,20220915,000000,40.7328,41.6353,40.5444,41.5957,766823.95720073,0
+RCI.US,D,20220916,000000,41.189,42.2403,41.1692,42.0618,954674.28988822,0
+RCI.US,D,20220919,000000,41.7841,41.8238,41.1692,41.6948,345646.91101975,0
+RCI.US,D,20220920,000000,41.2684,41.308,40.6535,40.703,467754.46700295,0
+RCI.US,D,20220921,000000,40.6931,40.9907,40.4253,40.6237,458090.11851115,0
+RCI.US,D,20220922,000000,40.4253,41.189,40.2964,41.0998,525565.11751163,0
+RCI.US,D,20220923,000000,40.6138,40.8617,40.1774,40.3658,378087.26035465,0
+RCI.US,D,20220926,000000,40.1675,40.1824,39.1955,39.374,352336.83822299,0
+RCI.US,D,20220927,000000,39.5922,40.0088,38.9377,38.9575,424037.53201001,0
+RCI.US,D,20220928,000000,39.1955,39.498,38.6699,39.3245,537964.92531049,0
+RCI.US,D,20220929,000000,38.9079,39.0071,38.1343,38.4616,400320.807417,0
+RCI.US,D,20220930,000000,38.5806,38.7393,38.1046,38.2236,358817.04351843,0
+RCI.US,D,20221003,000000,38.7492,39.7311,38.3823,39.5129,345763.87131448,0
+RCI.US,D,20221004,000000,39.9691,40.2171,39.6418,40.1873,464713.4993398,0
+RCI.US,D,20221005,000000,39.622,39.622,38.2632,38.8583,444235.36497691,0
+RCI.US,D,20221006,000000,38.6996,38.7195,37.2615,37.3111,351676.41586909,0
+RCI.US,D,20221007,000000,37.3409,37.7128,37.0929,37.3706,409171.47523765,0
+RCI.US,D,20221010,000000,37.4401,37.5789,36.9342,37.083,215182.74363331,0
+RCI.US,D,20221011,000000,37.0334,37.8566,36.7359,37.1524,358668.8265932,0
+RCI.US,D,20221012,000000,37.0037,37.1524,36.7061,36.7458,272961.12923309,0
+RCI.US,D,20221013,000000,36.2102,37.6384,35.9325,37.5987,352729.05852172,0
+RCI.US,D,20221014,000000,37.8467,37.8467,36.716,36.7855,355390.91350537,0
+RCI.US,D,20221017,000000,37.1822,38.2236,37.1822,37.7673,359984.62990898,0
+RCI.US,D,20221018,000000,38.1343,38.1343,37.5119,37.9955,268204.07172821,0
+RCI.US,D,20221019,000000,37.9062,38.1442,37.4996,38.0649,242213.67933665,0
+RCI.US,D,20221020,000000,38.0153,38.6302,37.688,37.8467,275604.83520549,0
+RCI.US,D,20221021,000000,37.7872,38.6004,37.4896,38.3922,277671.80593144,0
+RCI.US,D,20221024,000000,38.6699,38.6699,37.936,38.4616,315711.12523765,0
+RCI.US,D,20221025,000000,38.4616,39.384,38.4318,39.0765,354409.85861935,0
+RCI.US,D,20221026,000000,39.9989,42.3891,39.7708,41.4072,1670530.7821008,0
+RCI.US,D,20221027,000000,41.3279,42.2006,41.3279,41.9428,622402.19188295,0
+RCI.US,D,20221028,000000,41.4072,41.6552,40.8121,41.5361,715509.64444194,0
+RCI.US,D,20221031,000000,41.3775,41.4965,40.7626,41.2981,451717.79900483,0
+RCI.US,D,20221101,000000,41.7444,41.9924,41.2089,41.7841,359414.95261135,0
+RCI.US,D,20221102,000000,41.8634,42.2106,41.2981,41.2981,264918.09241315,0
+RCI.US,D,20221103,000000,40.8716,41.1196,40.3658,41.0006,330168.82925683,0
+RCI.US,D,20221104,000000,41.5659,41.9626,41.308,41.7246,237522.15992796,0
+RCI.US,D,20221107,000000,41.9825,42.399,41.4667,42.3097,368452.15193654,0
+RCI.US,D,20221108,000000,42.161,42.6866,41.6254,42.0023,372910.75903416,0
+RCI.US,D,20221109,000000,41.7841,42.7065,41.5659,42.2006,467066.82113217,0
+RCI.US,D,20221110,000000,43.2024,43.3115,42.0023,42.7957,382388.57602142,0
+RCI.US,D,20221111,000000,42.7263,43.1924,42.7263,42.9643,431225.54874429,0
+RCI.US,D,20221114,000000,43.1329,43.9759,43.0536,43.49,372037.58993725,0
+RCI.US,D,20221115,000000,43.6685,43.785,42.6965,42.885,267894.53025852,0
+RCI.US,D,20221116,000000,43.0833,43.1875,42.637,42.7263,246249.81778346,0
+RCI.US,D,20221117,000000,42.2701,43.6189,42.2701,43.609,244243.34376169,0
+RCI.US,D,20221118,000000,43.728,44.4619,43.6586,44.214,324584.98346157,0
+RCI.US,D,20221121,000000,43.9462,44.6801,43.9363,44.214,262975.13993077,0
+RCI.US,D,20221122,000000,44.2239,44.9082,44.1644,44.5115,261852.92606834,0
+RCI.US,D,20221123,000000,44.2933,44.9281,44.2933,44.6504,296384.44481086,0
+RCI.US,D,20221125,000000,44.6603,45.2554,44.4917,45.2157,136399.90234431,0
+RCI.US,D,20221128,000000,44.8289,45.2454,44.5016,44.7694,288537.01400109,0
+RCI.US,D,20221129,000000,44.5314,44.9925,44.3826,44.7694,346651.15630903,0
+RCI.US,D,20221130,000000,44.9479,45.8405,44.8586,45.7513,465536.25451657,0
+RCI.US,D,20221201,000000,46.019,46.5001,45.8108,46.4158,407998.84745508,0
+RCI.US,D,20221202,000000,46.1777,46.3067,45.7711,45.8405,287533.7769902,0
+RCI.US,D,20221205,000000,45.5727,46.4058,45.5331,46.0785,360550.27409301,0
+RCI.US,D,20221206,000000,45.9397,46.6439,45.2653,45.4339,303970.73151428,0
+RCI.US,D,20221207,000000,45.4835,45.9199,45.0471,45.057,390411.4472733,0
+RCI.US,D,20221208,000000,45.14,45.26,44.715,44.93,321634,0
+RCI.US,D,20221209,000000,44.96,45.02,44.57,44.58,205531,0
+RCI.US,D,20221212,000000,44.8,44.955,43.95,44.78,263429,0
+RCI.US,D,20221213,000000,45.21,45.49,44.49,44.52,275113,0
+RCI.US,D,20221214,000000,44.46,45.38,44.26,45.26,270417,0
+RCI.US,D,20221215,000000,45.15,45.45,44.43,44.78,649835,0
+RCI.US,D,20221216,000000,44.13,44.53,43.75,44.51,573421,0
+RCI.US,D,20221219,000000,44.6,44.69,43.65,43.68,295411,0
+RCI.US,D,20221220,000000,43.51,44.5,43.44,44.21,352248,0
+RCI.US,D,20221221,000000,44.3,44.97,44.3,44.87,470159,0
+RCI.US,D,20221222,000000,44.74,44.96,44.375,44.89,293247,0
+RCI.US,D,20221223,000000,44.86,45.26,44.66,45.1,254467,0
+RCI.US,D,20221227,000000,45.22,45.45,45.0154,45.37,79357,0
+RCI.US,D,20221228,000000,45.47,45.49,44.36,44.38,279734,0
+RCI.US,D,20221229,000000,44.51,45.29,44.51,45.05,164532,0
+RCI.US,D,20221230,000000,45.73,47.81,45.73,46.84,1444119,0
+RCI.US,D,20230103,000000,46.72,47.22,46.32,46.86,560440,0
+RCI.US,D,20230104,000000,47.49,48.17,46.91,47.74,393101,0
+RCI.US,D,20230105,000000,47.76,47.81,46.88,47.01,351750,0
+RCI.US,D,20230106,000000,47.41,47.73,47.02,47.57,281417,0
+RCI.US,D,20230109,000000,47.67,47.84,47.52,47.7,265454,0
+RCI.US,D,20230110,000000,47.48,47.62,46.98,47.17,355710,0
+RCI.US,D,20230111,000000,47.39,47.77,47.04,47.71,220644,0
+RCI.US,D,20230112,000000,47.82,48.2,47.495,48,314627,0
+RCI.US,D,20230113,000000,47.88,48.47,47.61,48.33,353890,0
+RCI.US,D,20230117,000000,48.49,49.17,48.49,48.79,260117,0
+RCI.US,D,20230118,000000,48.91,49.05,47.95,48.16,287094,0
+RCI.US,D,20230119,000000,48.03,48.32,47.9288,48.12,172089,0
+RCI.US,D,20230120,000000,48.33,49.02,47.78,48.9,225748,0
+RCI.US,D,20230123,000000,48.76,48.76,48.175,48.36,289844,0
+RCI.US,D,20230124,000000,48.44,50.13,48.26,49.73,523761,0
+RCI.US,D,20230125,000000,49.8,50.16,49.19,49.22,793208,0
+RCI.US,D,20230126,000000,49.24,49.58,48.86,49.06,332553,0
+RCI.US,D,20230127,000000,48.81,49.09,48.47,48.56,343142,0
+RCI.US,D,20230130,000000,48.45,48.86,48.15,48.17,208057,0
+RCI.US,D,20230131,000000,48.06,48.68,47.93,48.65,457472,0
+RCI.US,D,20230201,000000,48.43,48.77,48,48.68,272804,0
+RCI.US,D,20230202,000000,49.405,49.65,48.13,48.39,420195,0
+RCI.US,D,20230203,000000,48.46,48.78,47.95,48.77,249983,0
+RCI.US,D,20230206,000000,48.76,49.21,48.405,49.04,273798,0
+RCI.US,D,20230207,000000,48.97,49.32,48.49,48.71,275069,0
+RCI.US,D,20230208,000000,48.53,49.06,48.53,48.94,189738,0
+RCI.US,D,20230209,000000,49.05,49.19,48.15,48.46,282465,0
+RCI.US,D,20230210,000000,48.54,48.89,48.22,48.41,290083,0
+RCI.US,D,20230213,000000,48.45,49.03,48.4,48.76,227791,0
+RCI.US,D,20230214,000000,48.77,49.16,48.27,49.1,195508,0
+RCI.US,D,20230215,000000,48.58,48.98,48.39,48.64,230508,0
+RCI.US,D,20230216,000000,48.6,48.85,47.92,48.71,211614,0
+RCI.US,D,20230217,000000,48.79,49.2,48.36,49.09,230670,0
+RCI.US,D,20230221,000000,48.95,49.15,48.43,48.76,164418,0
+RCI.US,D,20230222,000000,48.81,48.84,48.32,48.55,155808,0
+RCI.US,D,20230223,000000,48.73,48.73,47.937,48.18,242671,0
+RCI.US,D,20230224,000000,47.7,48.05,47.38,48.02,170235,0
+RCI.US,D,20230227,000000,48.19,48.34,47.7,47.71,146997,0
+RCI.US,D,20230228,000000,47.82,47.99,47.34,47.78,308595,0
+RCI.US,D,20230301,000000,47.92,48.25,47.5,47.6,228370,0
+RCI.US,D,20230302,000000,47.47,47.54,46.82,47.03,184179,0
+RCI.US,D,20230303,000000,47.17,47.515,46.87,47.41,195401,0
+RCI.US,D,20230306,000000,47.46,47.785,47.18,47.2,153069,0
+RCI.US,D,20230307,000000,47.16,47.315,46.1,46.16,220466,0
+RCI.US,D,20230308,000000,46.41,46.63,45.79,45.83,246496,0
+RCI.US,D,20230309,000000,45.55,45.55,44.13,44.19,415280,0
+RCI.US,D,20230310,000000,44.45,45.05,43.58,44.87,274631,0
+RCI.US,D,20230313,000000,44.58,45.215,44.16,44.37,408212,0
+RCI.US,D,20230314,000000,44.7,45.19,44.64,45.12,205466,0
+RCI.US,D,20230315,000000,44.63,44.63,43.49,44.04,364137,0
+RCI.US,D,20230316,000000,43.97,44.46,43.65,44.44,267733,0
+RCI.US,D,20230317,000000,44.71,44.94,44.18,44.75,364973,0
+RCI.US,D,20230320,000000,45.11,45.905,45.01,45.8,256465,0
+RCI.US,D,20230321,000000,45.92,45.92,45.1537,45.46,169963,0
+RCI.US,D,20230322,000000,45.32,45.77,45.23,45.24,213147,0
+RCI.US,D,20230323,000000,45.33,45.95,45.31,45.58,228723,0
+RCI.US,D,20230324,000000,45.47,45.72,45.03,45.69,210124,0
+RCI.US,D,20230327,000000,45.88,45.98,45.41,45.96,323983,0
+RCI.US,D,20230328,000000,45.8,46.77,45.8,46.69,222662,0
+RCI.US,D,20230329,000000,46.81,46.98,46.59,46.85,267586,0
+RCI.US,D,20230330,000000,47.17,47.695,47.02,47.68,196485,0
+RCI.US,D,20230331,000000,48.7,48.7,46.04,46.36,740591,0
+RCI.US,D,20230403,000000,45.67,46.3,44.59,45.77,478206,0
+RCI.US,D,20230404,000000,45.77,47.23,45.68,47.13,652081,0
+RCI.US,D,20230405,000000,47.36,48.05,47.25,47.94,450360,0
+RCI.US,D,20230406,000000,48.05,48.35,47.45,47.59,302997,0
+RCI.US,D,20230410,000000,47.7,48.81,47.5,48.69,491474,0
+RCI.US,D,20230411,000000,48.69,49.265,48.6,48.71,347512,0
+RCI.US,D,20230412,000000,48.76,49.33,48.65,48.86,330676,0
+RCI.US,D,20230413,000000,49.09,49.44,49.09,49.3,340811,0
+RCI.US,D,20230414,000000,49.32,49.56,48.97,49.25,299662,0
+RCI.US,D,20230417,000000,49.26,49.26,48.74,48.79,349999,0
+RCI.US,D,20230418,000000,48.92,48.98,48.6,48.78,165078,0
+RCI.US,D,20230419,000000,48.66,48.73,48.31,48.48,229438,0
+RCI.US,D,20230420,000000,48.29,48.8,48.1,48.28,278217,0
+RCI.US,D,20230421,000000,48.31,48.38,47.94,48.09,321634,0
+RCI.US,D,20230424,000000,48.15,48.15,47.18,47.58,307672,0
+RCI.US,D,20230425,000000,47.36,47.45,46.72,47.37,392110,0
+RCI.US,D,20230426,000000,47.46,49.38,47.46,48.62,691044,0
+RCI.US,D,20230427,000000,48.79,49.34,48.79,49.11,375036,0
+RCI.US,D,20230428,000000,48.83,49.425,48.76,49.39,320271,0
+RCI.US,D,20230501,000000,49.54,50,49.54,49.66,293871,0
+RCI.US,D,20230502,000000,49.43,49.51,48.83,49.07,259059,0
+RCI.US,D,20230503,000000,49.14,49.14,48.58,48.66,254036,0
+RCI.US,D,20230504,000000,48.78,48.83,48.18,48.55,275437,0
+RCI.US,D,20230505,000000,48.68,49.26,48.68,49.25,231436,0
+RCI.US,D,20230508,000000,49.22,49.6,49.02,49.45,215321,0
+RCI.US,D,20230509,000000,49.35,49.54,49.05,49.27,198259,0
+RCI.US,D,20230510,000000,49.33,49.555,49.13,49.47,224598,0
+RCI.US,D,20230511,000000,49.25,49.385,48.82,48.94,374805,0
+RCI.US,D,20230512,000000,49.11,49.22,48.48,48.8,220492,0
+RCI.US,D,20230515,000000,48.8,49.25,48.55,49.1,162630,0
+RCI.US,D,20230516,000000,49.05,49.28,48.91,49.1,181419,0
+RCI.US,D,20230517,000000,49.33,49.33,48.34,49.02,293175,0
+RCI.US,D,20230518,000000,48.77,49.01,48.37,48.59,167373,0
+RCI.US,D,20230519,000000,48.8,49.06,48.735,48.81,202880,0
+RCI.US,D,20230522,000000,48.89,49.11,48.8,48.95,91158,0
+RCI.US,D,20230523,000000,48.64,48.64,47.63,47.69,290960,0
+RCI.US,D,20230524,000000,47.62,47.62,47.05,47.24,377116,0
+RCI.US,D,20230525,000000,46.97,46.97,45.58,45.61,367777,0
+RCI.US,D,20230526,000000,45.59,45.98,45.07,45.19,356940,0
+RCI.US,D,20230530,000000,45.11,45.11,44.225,44.39,343774,0
+RCI.US,D,20230531,000000,44.1,44.36,43.68,44.34,789697,0
+RCI.US,D,20230601,000000,44.55,44.83,44.02,44.51,298072,0
+RCI.US,D,20230602,000000,44.5,44.685,42.705,44.38,988531,0
+RCI.US,D,20230605,000000,44.54,44.9,43.89,43.91,329822,0
+RCI.US,D,20230606,000000,43.89,44.31,43.84,44.15,250925,0
+RCI.US,D,20230607,000000,44.06,44.37,43.8,43.91,416274,0
+RCI.US,D,20230608,000000,43.62,43.77,43.12,43.52,278001,0
+RCI.US,D,20230609,000000,43.66,43.81,42.86,43.11,482643,0
+RCI.US,D,20230612,000000,43.36,43.37,42.53,42.99,319835,0
+RCI.US,D,20230613,000000,43.01,43.45,43.01,43.31,244685,0
+RCI.US,D,20230614,000000,43.3,43.96,43.3,43.79,285917,0
+RCI.US,D,20230615,000000,43.61,44.32,43.52,44.2,222205,0
+RCI.US,D,20230616,000000,44.11,44.29,43.93,43.97,479517,0
+RCI.US,D,20230620,000000,43.88,44.19,43.87,43.91,256806,0
+RCI.US,D,20230621,000000,44.09,44.25,43.6,44.22,219199,0
+RCI.US,D,20230622,000000,44.09,44.93,44.09,44.87,278327,0
+RCI.US,D,20230623,000000,44.72,45.07,44.35,44.41,336366,0
+RCI.US,D,20230626,000000,44.44,44.95,44.27,44.78,222786,0
+RCI.US,D,20230627,000000,44.95,45.28,44.86,45.17,226910,0
+RCI.US,D,20230628,000000,45.42,45.57,44.77,45.45,397306,0
+RCI.US,D,20230629,000000,45.13,45.77,45.13,45.7,203405,0
+RCI.US,D,20230630,000000,45.78,46.04,45.57,45.64,225471,0
+RCI.US,D,20230703,000000,45.49,46.13,45.3114,45.99,74838,0
+RCI.US,D,20230705,000000,45.74,46.26,45.66,45.74,225147,0
+RCI.US,D,20230706,000000,45.4,45.865,45.055,45.11,219166,0
+RCI.US,D,20230707,000000,45,45.39,44.88,45.34,271808,0
+RCI.US,D,20230710,000000,45.27,45.38,44.19,44.24,237976,0
+RCI.US,D,20230711,000000,44.19,44.68,44.11,44.68,165400,0
+RCI.US,D,20230712,000000,45.18,45.18,44.5,44.61,277199,0
+RCI.US,D,20230713,000000,44.73,45.42,44.54,45.35,171912,0
+RCI.US,D,20230714,000000,45.11,45.4,44.23,44.56,235765,0
+RCI.US,D,20230717,000000,44.68,44.77,43.89,43.94,244012,0
+RCI.US,D,20230718,000000,43.96,44.87,43.6281,44.83,337547,0
+RCI.US,D,20230719,000000,45.13,45.5,44.98,45.02,342415,0
+RCI.US,D,20230720,000000,44.91,45.02,44.14,44.77,278000,0
+RCI.US,D,20230721,000000,44.73,44.89,44.58,44.8,267217,0
+RCI.US,D,20230724,000000,45.07,45.39,44.925,45.17,332871,0
+RCI.US,D,20230725,000000,45.24,45.29,44.59,44.86,404628,0
+RCI.US,D,20230726,000000,45.53,46.87,45.53,46.08,550850,0
+RCI.US,D,20230727,000000,45.93,45.93,43.23,43.44,692080,0
+RCI.US,D,20230728,000000,43.48,44.67,43.46,44.1,512074,0
+RCI.US,D,20230731,000000,44.01,44.72,43.67,43.78,309467,0
+RCI.US,D,20230801,000000,43.62,43.87,43.46,43.73,242610,0
+RCI.US,D,20230802,000000,43.39,43.41,42.28,42.32,539324,0
+RCI.US,D,20230803,000000,42.19,42.4,41.71,41.94,317417,0
+RCI.US,D,20230804,000000,42.03,42.41,41.68,41.88,293890,0
+RCI.US,D,20230807,000000,41.89,42.26,41.76,42.04,193880,0
+RCI.US,D,20230808,000000,41.69,41.71,41.11,41.34,406195,0
+RCI.US,D,20230809,000000,41.56,42.175,41.314,41.88,291976,0
+RCI.US,D,20230810,000000,42.08,42.72,42.08,42.26,311822,0
+RCI.US,D,20230811,000000,42.16,42.47,42.05,42.19,312639,0
+RCI.US,D,20230814,000000,42.16,42.21,41.62,41.73,196503,0
+RCI.US,D,20230815,000000,41.37,41.68,40.51,40.53,493278,0
+RCI.US,D,20230816,000000,40.41,40.69,40.09,40.26,310728,0
+RCI.US,D,20230817,000000,40.38,40.475,39.75,39.87,311658,0
+RCI.US,D,20230818,000000,39.72,39.83,39.37,39.58,329304,0
+RCI.US,D,20230821,000000,39.67,39.91,39.25,39.45,236830,0
+RCI.US,D,20230822,000000,39.56,39.57,39.1,39.27,198830,0
+RCI.US,D,20230823,000000,39.39,39.81,39.17,39.46,482188,0
+RCI.US,D,20230824,000000,39.3,39.7,39.09,39.62,323815,0
+RCI.US,D,20230825,000000,39.78,39.8,39.17,39.28,355216,0
+RCI.US,D,20230828,000000,39.37,40.33,39.318,40.32,281904,0
+RCI.US,D,20230829,000000,40.51,40.965,40.32,40.94,254789,0
+RCI.US,D,20230830,000000,41.07,41.28,40.76,40.94,225539,0
+RCI.US,D,20230831,000000,41.41,41.75,40.58,40.68,321483,0
+RCI.US,D,20230901,000000,40.9,41.23,40.645,41.05,242861,0
+RCI.US,D,20230905,000000,40.97,40.97,40.26,40.27,279049,0
+RCI.US,D,20230906,000000,40.19,40.42,39.89,39.94,268764,0
+RCI.US,D,20230907,000000,39.43,39.72,39.14,39.4,261968,0
+RCI.US,D,20230908,000000,39.58,39.58,38.9728,39.07,500487,0
+RCI.US,D,20230911,000000,39.08,39.68,38.98,39.65,288471,0
+RCI.US,D,20230912,000000,39.73,40.4069,39.685,40.2,309910,0
+RCI.US,D,20230913,000000,40.37,41.13,40.03,41.05,361269,0
+RCI.US,D,20230914,000000,41.36,41.75,40.75,41.43,342708,0
+RCI.US,D,20230915,000000,41.83,42.28,41.51,41.61,783339,0
+RCI.US,D,20230918,000000,41.74,42.12,41.45,41.89,388745,0
+RCI.US,D,20230919,000000,42.11,42.16,41.44,41.47,348793,0
+RCI.US,D,20230920,000000,41.65,42.104,41.65,41.83,174026,0
+RCI.US,D,20230921,000000,41.48,41.48,40.42,40.45,370611,0
+RCI.US,D,20230922,000000,40.5,40.94,40.3443,40.67,433770,0
+RCI.US,D,20230925,000000,40.46,40.53,40.07,40.22,240329,0
+RCI.US,D,20230926,000000,39.99,40.11,39.15,39.2,490847,0
+RCI.US,D,20230927,000000,39.2,39.2,37.95,38.59,451178,0
+RCI.US,D,20230928,000000,38.63,39.09,38.23,38.71,560852,0
+RCI.US,D,20230929,000000,38.75,38.97,38.28,38.39,450795,0
+RCI.US,D,20231002,000000,38.21,38.21,36.9,37.01,495525,0
+RCI.US,D,20231003,000000,36.78,37.42,36.78,37.09,477253,0
+RCI.US,D,20231004,000000,37.12,37.43,36.69,37.31,326243,0
+RCI.US,D,20231005,000000,37.25,38,37.25,37.94,480193,0
+RCI.US,D,20231006,000000,37.82,38.24,36.95,38.04,491518,0
+RCI.US,D,20231009,000000,37.89,38.63,37.83,38.51,249707,0
+RCI.US,D,20231010,000000,38.71,39.5,38.7,39.23,446484,0
+RCI.US,D,20231011,000000,39.36,39.95,39.16,39.88,651047,0
+RCI.US,D,20231012,000000,39.78,39.78,38.63,38.78,416051,0
+RCI.US,D,20231013,000000,38.87,39.34,38.6,38.64,344139,0
+RCI.US,D,20231016,000000,38.78,39.4201,38.75,39.41,385133,0
+RCI.US,D,20231017,000000,39.2,39.2,38.66,38.87,306892,0
+RCI.US,D,20231018,000000,38.47,38.71,37.83,37.9,313313,0
+RCI.US,D,20231019,000000,37.86,38.41,37.56,37.9,371693,0
+RCI.US,D,20231020,000000,37.85,37.86,36.78,36.84,452906,0
+RCI.US,D,20231023,000000,36.72,37.63,36.55,37.14,298110,0
+RCI.US,D,20231024,000000,37.25,37.88,37.16,37.83,540738,0
+RCI.US,D,20231025,000000,37.57,38.175,37.52,37.67,521159,0
+RCI.US,D,20231026,000000,37.42,37.83,37.07,37.44,314128,0
+RCI.US,D,20231027,000000,37.48,37.48,36.61,36.76,356267,0
+RCI.US,D,20231030,000000,37.2,37.75,36.82,37.16,348046,0
+RCI.US,D,20231031,000000,37.32,37.39,36.89,37.06,263664,0
+RCI.US,D,20231101,000000,37.07,37.97,37.02,37.79,371854,0
+RCI.US,D,20231102,000000,38.25,40.05,38.25,39.93,650158,0
+RCI.US,D,20231103,000000,40.37,40.9,39.89,40.77,684110,0
+RCI.US,D,20231106,000000,40.85,40.99,40.42,40.48,295434,0
+RCI.US,D,20231107,000000,40.27,40.95,40.07,40.39,439886,0
+RCI.US,D,20231108,000000,40.32,40.45,39.47,40.11,362604,0
+RCI.US,D,20231109,000000,41.6,43.43,41.05,41.35,639190,0
+RCI.US,D,20231110,000000,41.79,42.269,41.15,41.25,311391,0
+RCI.US,D,20231113,000000,41.03,41.795,40.94,41.43,551555,0
+RCI.US,D,20231114,000000,41.95,42.62,41.8015,42.23,279640,0
+RCI.US,D,20231115,000000,42.12,42.57,42.12,42.54,181044,0
+RCI.US,D,20231116,000000,42.23,42.61,42.11,42.2,616945,0
+RCI.US,D,20231117,000000,42.47,42.85,42.29,42.79,566396,0
+RCI.US,D,20231120,000000,42.62,42.9,42.38,42.65,257885,0
+RCI.US,D,20231121,000000,42.73,43.16,42.67,42.75,446901,0
+RCI.US,D,20231122,000000,42.83,42.94,42.375,42.86,532344,0
+RCI.US,D,20231124,000000,43.01,43.41,42.93,43.4,134164,0
+RCI.US,D,20231127,000000,43.26,43.26,42.885,42.95,357573,0
+RCI.US,D,20231128,000000,42.82,43.15,42.57,42.65,306280,0
+RCI.US,D,20231129,000000,42.68,42.89,42.05,42.25,410541,0
+RCI.US,D,20231130,000000,42.36,43.255,42.1205,43.1,345261,0
+RCI.US,D,20231201,000000,43.32,44.81,43.3,44.66,543690,0
+RCI.US,D,20231204,000000,43.93,44.96,43.87,44.82,608380,0
+RCI.US,D,20231205,000000,44.58,45.24,44.525,44.77,456667,0
+RCI.US,D,20231206,000000,45.21,46.11,45.21,45.57,437402,0
+RCI.US,D,20231207,000000,45.23,45.69,44.83,45.55,426930,0
+RCI.US,D,20231208,000000,45.59,45.59,44.98,45.47,234828,0
+RCI.US,D,20231211,000000,45.41,45.62,45.06,45.44,463661,0
+RCI.US,D,20231212,000000,45.61,45.92,44.94,45.37,283257,0
+RCI.US,D,20231213,000000,45.29,46.52,45.16,46.28,454631,0
+RCI.US,D,20231214,000000,46.44,46.61,45.77,45.95,400237,0
+RCI.US,D,20231215,000000,45.8,46.02,44.65,44.88,565186,0
+RCI.US,D,20231218,000000,45.1,45.36,44.85,45.16,502256,0
+RCI.US,D,20231219,000000,45.33,45.94,45.33,45.8,440810,0
+RCI.US,D,20231220,000000,45.85,46.55,45.8,46.02,571546,0
+RCI.US,D,20231221,000000,46.25,46.65,46.25,46.49,374945,0
+RCI.US,D,20231222,000000,46.55,46.93,45.87,46.02,433408,0
+RCI.US,D,20231226,000000,46.08,46.66,46.0745,46.63,129475,0
+RCI.US,D,20231227,000000,46.57,46.95,46.33,46.73,325788,0
+RCI.US,D,20231228,000000,46.64,46.82,46.38,46.73,310639,0
+RCI.US,D,20231229,000000,46.75,47.04,46.49,46.81,296615,0
+RCI.US,D,20240102,000000,46.36,46.68,46.12,46.52,559364,0
+RCI.US,D,20240103,000000,46.56,46.75,46.14,46.67,311029,0
+RCI.US,D,20240104,000000,46.49,46.6498,45.85,46.54,319587,0
+RCI.US,D,20240105,000000,46.59,47.33,46.54,46.79,299744,0
+RCI.US,D,20240108,000000,46.69,47.2857,46.69,47.22,384297,0
+RCI.US,D,20240109,000000,47,47.25,46.68,47.15,320957,0
+RCI.US,D,20240110,000000,47.24,47.5287,47.03,47.46,318433,0
+RCI.US,D,20240111,000000,47.45,47.49,46.87,47.32,359018,0
+RCI.US,D,20240112,000000,47.85,48.08,47.33,47.36,222389,0
+RCI.US,D,20240116,000000,47.08,47.79,46.89,47.55,407888,0
+RCI.US,D,20240117,000000,47.03,47.18,46.61,46.96,550319,0
+RCI.US,D,20240118,000000,46.93,47.21,46.85,47.03,584741,0
+RCI.US,D,20240119,000000,47.12,47.84,46.8687,47.63,386097,0
+RCI.US,D,20240122,000000,47.63,47.91,47.26,47.33,346179,0
+RCI.US,D,20240123,000000,47.44,47.8,47.2,47.69,329897,0
+RCI.US,D,20240124,000000,47.87,48.19,47.3,47.33,342633,0
+RCI.US,D,20240125,000000,47.6,47.68,47.04,47.25,318975,0
+RCI.US,D,20240126,000000,47.3,47.6201,47.3,47.44,278889,0
+RCI.US,D,20240129,000000,47.43,47.85,46.85,47.74,304462,0
+RCI.US,D,20240130,000000,47.45,47.8,47.23,47.29,293019,0
+RCI.US,D,20240131,000000,47.23,47.49,46.6,46.71,469327,0
+RCI.US,D,20240201,000000,47.22,48.085,47.03,47.25,647616,0
+RCI.US,D,20240202,000000,47.22,47.49,46.5,47.31,603578,0
+RCI.US,D,20240205,000000,46.98,46.98,46.19,46.57,457745,0
+RCI.US,D,20240206,000000,46.55,46.84,46.32,46.62,245695,0
+RCI.US,D,20240207,000000,46.86,46.86,46.31,46.39,307750,0
+RCI.US,D,20240208,000000,46.06,46.39,45.665,45.82,433199,0
+RCI.US,D,20240209,000000,46,46.25,45.4062,45.62,337367,0
+RCI.US,D,20240212,000000,45.45,46.01,45.32,45.45,473729,0
+RCI.US,D,20240213,000000,44.93,44.94,43.89,44.28,469624,0
+RCI.US,D,20240214,000000,44.34,45.06,44.34,45.05,583706,0
+RCI.US,D,20240215,000000,45.28,45.76,45.2,45.51,296125,0
+RCI.US,D,20240216,000000,45.25,45.8404,45.11,45.65,365150,0
+RCI.US,D,20240220,000000,45.58,45.84,45.47,45.53,319698,0
+RCI.US,D,20240221,000000,45.58,45.68,45.15,45.41,248848,0
+RCI.US,D,20240222,000000,45.48,45.9,45.48,45.83,321044,0
+RCI.US,D,20240223,000000,45.91,45.93,45.5,45.8,192369,0
+RCI.US,D,20240226,000000,45.74,45.74,44.83,45.05,323813,0
+RCI.US,D,20240227,000000,45.25,45.25,44.84,45.03,296680,0
+RCI.US,D,20240228,000000,44.83,44.83,44.2,44.41,302039,0
+RCI.US,D,20240229,000000,44.59,44.74,44.07,44.28,516869,0
+RCI.US,D,20240301,000000,44.35,44.83,44.13,44.53,310950,0
+RCI.US,D,20240304,000000,44.34,44.46,43.8,44.4,401461,0
+RCI.US,D,20240305,000000,44.28,44.36,43.79,43.81,370138,0
+RCI.US,D,20240306,000000,44.04,44.48,44.04,44.15,364555,0
+RCI.US,D,20240307,000000,44.38,44.53,44.14,44.42,1863492,0
+RCI.US,D,20240308,000000,44.22,44.28,43.83,44.19,971525,0
+RCI.US,D,20240311,000000,44.18,44.38,43.77,44.3,300459,0
+RCI.US,D,20240312,000000,44.27,44.27,43.37,43.65,601716,0
+RCI.US,D,20240313,000000,43.56,43.82,43.1,43.39,859133,0
+RCI.US,D,20240314,000000,43.17,43.17,42.25,42.58,646968,0
+RCI.US,D,20240315,000000,42.47,42.8,42.45,42.58,909418,0
+RCI.US,D,20240318,000000,42.61,42.61,42.06,42.21,396934,0
+RCI.US,D,20240319,000000,41.99,42.26,41.78,41.95,497960,0
+RCI.US,D,20240320,000000,41.86,42.96,41.75,42.93,411426,0
+RCI.US,D,20240321,000000,42.92,42.92,42.02,42.07,621290,0
+RCI.US,D,20240322,000000,42.33,42.33,41.05,41.3,711750,0
+RCI.US,D,20240325,000000,41.44,41.44,41,41.09,325755,0
+RCI.US,D,20240326,000000,41.16,41.23,40.9,41.09,334394,0
+RCI.US,D,20240327,000000,41.02,41.46,40.91,41.2,727432,0
+RCI.US,D,20240328,000000,41.13,41.38,40.88,41,887186,0
+RCI.US,D,20240401,000000,40.94,40.94,40.18,40.75,498985,0
+RCI.US,D,20240402,000000,40.33,40.48,39,39.8,913961,0
+RCI.US,D,20240403,000000,39.81,39.87,39.3,39.56,2918276,0
+RCI.US,D,20240404,000000,39.8,39.935,39.22,39.35,606690,0
+RCI.US,D,20240405,000000,39.26,40.1,39.015,39.62,738229,0
+RCI.US,D,20240408,000000,39.58,39.86,39.385,39.67,354773,0
+RCI.US,D,20240409,000000,39.68,40.36,39.375,40.35,691648,0
+RCI.US,D,20240410,000000,39.8,39.8,39.16,39.33,595011,0
+RCI.US,D,20240411,000000,39.37,39.45,38.82,39.17,441266,0
+RCI.US,D,20240412,000000,38.93,38.97,37.77,38.06,653828,0
+RCI.US,D,20240415,000000,38.24,38.64,37.57,37.91,1068433,0
+RCI.US,D,20240416,000000,37.8,37.83,37.28,37.7,686169,0
+RCI.US,D,20240417,000000,37.81,38.22,37.54,37.89,622893,0
+RCI.US,D,20240418,000000,37.99,38.48,37.75,38.3,701481,0
+RCI.US,D,20240419,000000,38.38,38.84,38.37,38.55,951672,0
+RCI.US,D,20240422,000000,38.67,39.18,38.58,39.09,1120997,0
+RCI.US,D,20240423,000000,39.25,39.84,39.2,39.59,1446006,0
+RCI.US,D,20240424,000000,39.8,40.48,37.87,38.16,2025315,0
+RCI.US,D,20240425,000000,37.95,38.17,37.241,38.04,1470812,0
+RCI.US,D,20240426,000000,38,38.4801,37.87,37.96,1265055,0
+RCI.US,D,20240429,000000,38.1,38.23,37.76,38.18,1125866,0
+RCI.US,D,20240430,000000,37.84,38.07,37.45,37.47,1081952,0
+RCI.US,D,20240501,000000,37.48,37.97,37.08,37.44,994222,0
+RCI.US,D,20240502,000000,37.67,37.945,37.26,37.91,868942,0
+RCI.US,D,20240503,000000,38.42,38.58,38.02,38.43,805862,0
+RCI.US,D,20240506,000000,38.63,38.81,38.55,38.75,938186,0
+RCI.US,D,20240507,000000,38.86,38.86,38.26,38.37,1031707,0
+RCI.US,D,20240508,000000,38.11,39.21,38.11,38.92,910022,0
+RCI.US,D,20240509,000000,38.96,39.79,38.935,39.33,917833,0
+RCI.US,D,20240510,000000,39.45,39.665,39.31,39.54,744115,0
+RCI.US,D,20240513,000000,39.65,39.95,39.38,39.61,655049,0
+RCI.US,D,20240514,000000,39.86,39.945,39.545,39.84,413638,0
+RCI.US,D,20240515,000000,40.18,40.29,39.86,39.88,707739,0
+RCI.US,D,20240516,000000,39.8,39.915,39.62,39.89,780194,0
+RCI.US,D,20240517,000000,39.99,39.99,39.65,39.87,781776,0
+RCI.US,D,20240520,000000,39.89,39.895611,39.14,39.43,818990,0
+RCI.US,D,20240521,000000,39.27,39.6,39.2,39.23,1033779,0
+RCI.US,D,20240522,000000,39.09,39.75,38.95,39.32,1833889,0
+RCI.US,D,20240523,000000,39.14,39.5609,38.735,39.01,1034451,0
+RCI.US,D,20240524,000000,39.17,39.47,39.095,39.28,641272,0
+RCI.US,D,20240528,000000,39.42,39.98,39.14,39.4,894599,0
+RCI.US,D,20240529,000000,38.99,39,38.591,38.73,706373,0
+RCI.US,D,20240530,000000,38.98,39.73,38.97,39.59,1290202,0
+RCI.US,D,20240531,000000,39.61,40.47,39.61,40.4,787353,0
+RCI.US,D,20240603,000000,40.45,40.73,39.92,40.46,3406907,0
+RCI.US,D,20240604,000000,40.36,40.66,39.77,40.07,758653,0
+RCI.US,D,20240605,000000,40.16,40.2,39.73,40,750153,0
+RCI.US,D,20240606,000000,39.88,40.28,39.56,39.57,1461558,0
+RCI.US,D,20240607,000000,39.25,39.35,38.99,39.14,601479,0
+RCI.US,D,20240610,000000,38.79,38.79,38.021,38.18,1115949,0
+RCI.US,D,20240611,000000,37.98,38.31,37.54,38.19,1266137,0
+RCI.US,D,20240612,000000,38.56,38.88,38.35,38.49,987108,0
+RCI.US,D,20240613,000000,38.25,38.4,37.71,37.97,855283,0
+RCI.US,D,20240614,000000,37.66,37.86,37.17,37.81,739517,0
+RCI.US,D,20240617,000000,37.62,37.79,37.425,37.76,866372,0
+RCI.US,D,20240618,000000,37.67,37.77,37.42,37.64,382971,0
+RCI.US,D,20240620,000000,37.65,38.12,37.62,37.76,517361,0
+RCI.US,D,20240621,000000,37.71,37.87,37.44,37.69,863718,0
+RCI.US,D,20240624,000000,38.02,38.33,37.75,38.02,1250053,0
+RCI.US,D,20240625,000000,38.2,38.2,37.245,37.66,760218,0
+RCI.US,D,20240626,000000,37.41,37.41,36.92,37.03,915084,0
+RCI.US,D,20240627,000000,37.09,37.09,36.68,36.76,1179272,0
+RCI.US,D,20240628,000000,36.98,37.005,36.54,36.98,822849,0
+RCI.US,D,20240701,000000,37.09,37.22,36.55,36.58,336828,0
+RCI.US,D,20240702,000000,36.58,36.59,35.55,36.2,874637,0
+RCI.US,D,20240703,000000,36.2,36.845,36.2,36.81,348859,0
+RCI.US,D,20240705,000000,36.93,37.14,36.71,36.95,670343,0
+RCI.US,D,20240708,000000,36.97,37.04,36.62,36.79,551627,0
+RCI.US,D,20240709,000000,36.72,36.74,36.1,36.49,976175,0
+RCI.US,D,20240710,000000,36.48,36.58,36.1,36.36,895513,0
+RCI.US,D,20240711,000000,36.8,37.11,36.46,37.03,984187,0
+RCI.US,D,20240712,000000,37.18,37.69,37.1,37.28,653157,0
+RCI.US,D,20240715,000000,37.13,37.5997,36.72,37.47,625436,0
+RCI.US,D,20240716,000000,37.47,37.9,37.37,37.83,509959,0
+RCI.US,D,20240717,000000,37.66,38.15,37.65,38.06,621003,0
+RCI.US,D,20240718,000000,38.14,38.39,37.741,37.75,604742,0
+RCI.US,D,20240719,000000,37.68,37.68,37.34,37.46,599361,0
+RCI.US,D,20240722,000000,37.53,37.82,37.2,37.67,717554,0
+RCI.US,D,20240723,000000,37.62,37.82,37.25,37.58,1213579,0
+RCI.US,D,20240724,000000,37.55,37.95,37.01,37.02,624088,0
+RCI.US,D,20240725,000000,36.72,37.34,36.64,36.9,820668,0
+RCI.US,D,20240726,000000,37.15,37.8901,37.09,37.82,578535,0
+RCI.US,D,20240729,000000,37.84,38.25,37.48,38.16,1150116,0
+RCI.US,D,20240730,000000,38.25,38.5,37.96,38.31,1092855,0
+RCI.US,D,20240731,000000,38.45,39.02,38.37,38.65,1044253,0
+RCI.US,D,20240801,000000,38.63,38.66,38,38.09,1035866,0
+RCI.US,D,20240802,000000,37.89,38.7,37.79,38.66,1290007,0
+RCI.US,D,20240805,000000,37.69,38.26,37.32,38.09,748819,0
+RCI.US,D,20240806,000000,38.2,39.3,38.11,39.2,1128763,0
+RCI.US,D,20240807,000000,39.59,39.69,39.13,39.32,1037979,0
+RCI.US,D,20240808,000000,39.67,39.87,39.4,39.7,646225,0
+RCI.US,D,20240809,000000,39.76,39.82,39.45,39.76,728876,0
+RCI.US,D,20240812,000000,39.91,39.91,39.24,39.4,559446,0
+RCI.US,D,20240813,000000,39.63,39.73,39.16,39.66,544101,0
+RCI.US,D,20240814,000000,39.58,39.97,39.58,39.81,900322,0
+RCI.US,D,20240815,000000,39.84,39.98,39.41,39.47,453802,0
+RCI.US,D,20240816,000000,39.57,39.74,39.455,39.54,465506,0
+RCI.US,D,20240819,000000,39.66,40.19,39.66,39.96,441506,0
+RCI.US,D,20240820,000000,39.7,39.865,39.5,39.75,361726,0
+RCI.US,D,20240821,000000,39.84,40.22,39.72,40.14,934528,0
+RCI.US,D,20240822,000000,40.13,40.54,39.95,40.15,987795,0
+RCI.US,D,20240823,000000,40.33,41.08,40.33,40.82,477984,0
+RCI.US,D,20240826,000000,40.93,41.17,40.66,40.69,616662,0
+RCI.US,D,20240827,000000,40.66,41.15,40.57,41.12,645747,0
+RCI.US,D,20240828,000000,41.15,41.315,40.68,40.82,640275,0
+RCI.US,D,20240829,000000,40.8,41.02,40.55,40.68,430867,0
+RCI.US,D,20240830,000000,40.62,40.85,40.39,40.55,393803,0
+RCI.US,D,20240903,000000,40.5,40.55,40.01,40.38,1063073,0
+RCI.US,D,20240904,000000,40.43,40.95,40.38,40.61,664909,0
+RCI.US,D,20240905,000000,41.01,41.405,40.87,41.17,766425,0
+RCI.US,D,20240906,000000,41.05,41.84,40.66,40.89,658110,0
+RCI.US,D,20240909,000000,40.48,41.04,40.37,40.76,787119,0
+RCI.US,D,20240910,000000,40.93,40.93,40,40.29,894513,0
+RCI.US,D,20240911,000000,40.1,40.47,39.73,40.37,627020,0
+RCI.US,D,20240912,000000,40.32,40.49,40.08,40.21,688432,0
+RCI.US,D,20240913,000000,40.55,40.725,40.34,40.65,1079839,0
+RCI.US,D,20240916,000000,40.82,41.07,40.58,40.9,638411,0
+RCI.US,D,20240917,000000,40.88,41.2,40.62,40.8,531386,0
+RCI.US,D,20240918,000000,40.8,40.92,39.39,39.65,1750364,0
+RCI.US,D,20240919,000000,40.15,40.34,39.69,39.86,1082860,0
+RCI.US,D,20240920,000000,39.78,40.5,39.65,40.36,2003235,0
+RCI.US,D,20240923,000000,40.37,40.7,40.12,40.29,497091,0
+RCI.US,D,20240924,000000,40.4,40.66,40.225,40.59,459758,0
+RCI.US,D,20240925,000000,40.61,40.68,40.22,40.22,634570,0
+RCI.US,D,20240926,000000,40.4,40.47,39.99,40.08,519577,0
+RCI.US,D,20240927,000000,40.32,40.4,40,40.24,487148,0
+RCI.US,D,20240930,000000,40.21,40.28,39.71,40.21,519210,0
+RCI.US,D,20241001,000000,40.03,40.19,39.26,39.38,748943,0
+RCI.US,D,20241002,000000,39.32,39.36,38.895,39.16,985027,0
+RCI.US,D,20241003,000000,38.72,38.98,38.54,38.84,1174765,0
+RCI.US,D,20241004,000000,38.76,39.26,38.75,39.01,679140,0
+RCI.US,D,20241007,000000,38.96,38.96,38.35,38.53,683441,0
+RCI.US,D,20241008,000000,38.45,38.585,38.24,38.5,527095,0
+RCI.US,D,20241009,000000,38.49,38.76,38.23,38.24,427982,0
+RCI.US,D,20241010,000000,38.03,38.45,37.94,38.39,797835,0
+RCI.US,D,20241011,000000,38.45,38.62,38.1,38.11,402657,0
+RCI.US,D,20241014,000000,38.11,38.17,37.985,37.99,227348,0
+RCI.US,D,20241015,000000,38.13,38.44,37.99,38.24,685031,0
+RCI.US,D,20241016,000000,38.28,38.63,38.125,38.23,544423,0
+RCI.US,D,20241017,000000,38.15,38.71,38.1,38.67,596815,0
+RCI.US,D,20241018,000000,38.8,39.12,38.75,39.07,500510,0
+RCI.US,D,20241021,000000,38.98,39.23,38.77,39.11,651526,0
+RCI.US,D,20241022,000000,39.05,39.33,38.6912,39.04,669212,0
+RCI.US,D,20241023,000000,39.15,39.27,38.79,39.23,638924,0
+RCI.US,D,20241024,000000,39.3,39.32,37.67,37.99,874192,0
+RCI.US,D,20241025,000000,38,38.19,37.115,37.14,985772,0
+RCI.US,D,20241028,000000,37.48,37.5893,37.23,37.31,1016472,0
+RCI.US,D,20241029,000000,37.21,37.24,36.005,36.3,1005992,0
+RCI.US,D,20241030,000000,36.27,36.955,36.1,36.84,891933,0
+RCI.US,D,20241031,000000,36.71,36.72,36.31,36.32,763209,0
+RCI.US,D,20241101,000000,36.54,36.585,35.96,36.08,508470,0
+RCI.US,D,20241104,000000,36.28,36.84,35.94,36.66,1463163,0
+RCI.US,D,20241105,000000,36.79,37.415,36.35,37.29,1326241,0
+RCI.US,D,20241106,000000,37.14,37.14,36.325,36.58,1102705,0
+RCI.US,D,20241107,000000,36.78,37.005,36.27,36.76,1286337,0
+RCI.US,D,20241108,000000,36.59,36.76,36.29,36.32,4137131,0
+RCI.US,D,20241111,000000,36.3,36.48,35.815,35.84,3669897,0
+RCI.US,D,20241112,000000,35.67,35.825,35.17,35.79,599433,0
+RCI.US,D,20241113,000000,35.81,36,35.58,35.98,1281492,0
+RCI.US,D,20241114,000000,35.98,36.51,35.97,36.13,748629,0
+RCI.US,D,20241115,000000,36.15,36.18,35.64,35.75,540460,0
+RCI.US,D,20241118,000000,35.76,36.21,35.58,35.71,532997,0
+RCI.US,D,20241119,000000,35.55,35.8,35.4,35.79,513073,0
+RCI.US,D,20241120,000000,35.765,35.79,35.2,35.29,604608,0
+RCI.US,D,20241121,000000,35.35,35.475,34.95,35.21,798795,0
+RCI.US,D,20241122,000000,35.22,35.48,35.17,35.38,1045851,0
+RCI.US,D,20241125,000000,35.666,36.1,35.47,35.88,962046,0
+RCI.US,D,20241126,000000,35.24,35.74,34.99,35.39,603175,0
+RCI.US,D,20241127,000000,35.4,35.84,35.31,35.51,834299,0
+RCI.US,D,20241129,000000,35.53,35.76,35.425,35.74,299936,0
+RCI.US,D,20241202,000000,35.61,36.02,35.3,35.85,3901728,0
+RCI.US,D,20241203,000000,35.95,36.1,35.56,35.84,507258,0
+RCI.US,D,20241204,000000,35.92,36.1,35.53,36.03,614446,0
+RCI.US,D,20241205,000000,36.14,36.28,35.99,36.11,419951,0
+RCI.US,D,20241206,000000,36.04,36.15,34.835,35.15,790961,0
+RCI.US,D,20241209,000000,34.95,35.53,34.54,34.58,3858648,0
+RCI.US,D,20241210,000000,34.6,34.77,34.275,34.53,1974802,0
+RCI.US,D,20241211,000000,34.39,34.39,33.8,34.2,1396699,0
+RCI.US,D,20241212,000000,34.06,34.13,33.515,33.71,1814639,0
+RCI.US,D,20241213,000000,33.57,33.59,33.1,33.39,2425251,0
+RCI.US,D,20241216,000000,33.08,33.095,31.89,31.89,1306810,0
+RCI.US,D,20241217,000000,31.58,31.91,31.4,31.67,779295,0
+RCI.US,D,20241218,000000,31.47,31.67,30.73,30.76,2497949,0
+RCI.US,D,20241219,000000,30.7,31.03,30.365,30.39,1502699,0
+RCI.US,D,20241220,000000,30.33,30.94,30.24,30.75,1676628,0
+RCI.US,D,20241223,000000,30.625,30.66,30.19,30.55,843056,0
+RCI.US,D,20241224,000000,30.475,30.6041,30.2206,30.49,357306,0
+RCI.US,D,20241226,000000,30.32,30.73,30.32,30.65,719865,0
+RCI.US,D,20241227,000000,30.57,30.72,30.055,30.36,1101411,0
+RCI.US,D,20241230,000000,30.29,30.56,29.9082,30.46,960329,0
+RCI.US,D,20241231,000000,30.44,30.915,30.4,30.73,577392,0
+RCI.US,D,20250102,000000,30.84,30.98,30.34,30.38,631226,0
+RCI.US,D,20250103,000000,30.13,31.06,30.06,30.84,797217,0
+RCI.US,D,20250106,000000,31.09,31.26,30.69,30.77,853447,0
+RCI.US,D,20250107,000000,30.81,31.265,30.75,31.05,1594211,0
+RCI.US,D,20250108,000000,30.865,30.88,30.385,30.53,1220396,0
+RCI.US,D,20250110,000000,30.08,30.1,28.955,29,972918,0
+RCI.US,D,20250113,000000,28.95,29.46,28.89,29.37,1002414,0
+RCI.US,D,20250114,000000,29,29.065,27.63,28.55,1222974,0
+RCI.US,D,20250115,000000,28.93,29.095,28.415,28.46,710873,0
+RCI.US,D,20250116,000000,28.51,28.75,28.39,28.49,626484,0
+RCI.US,D,20250117,000000,28.65,28.75,27.96,28.21,773066,0
+RCI.US,D,20250121,000000,28.12,28.48,27.89,28.27,1216662,0
+RCI.US,D,20250122,000000,28.06,28.19,27.81,28.1,778196,0
+RCI.US,D,20250123,000000,28.225,28.53,28.17,28.3,718772,0
+RCI.US,D,20250124,000000,28.31,28.74,28.31,28.47,637898,0
+RCI.US,D,20250127,000000,28.66,29.17,28.64,29.07,2191383,0
+RCI.US,D,20250128,000000,29.29,29.46,28.8,29.07,1277901,0
+RCI.US,D,20250129,000000,29,29.205,28.64,28.75,1147251,0
+RCI.US,D,20250130,000000,28.74,29.18,28.2,28.62,931495,0
+RCI.US,D,20250131,000000,28.37,28.3999,27.45,27.48,1538634,0
+RCI.US,D,20250203,000000,27.14,27.48,26.57,27.12,2013906,0
+RCI.US,D,20250204,000000,27.555,27.92,27.41,27.71,1009681,0
+RCI.US,D,20250205,000000,27.81,28.69,27.7172,28.56,3430567,0
+RCI.US,D,20250206,000000,28.6,28.74,26.66,26.9,2465157,0
+RCI.US,D,20250207,000000,27,27.3,26.58,26.96,1242014,0
+RCI.US,D,20250210,000000,27,27.15,26.83,26.93,752990,0
+RCI.US,D,20250211,000000,26.915,27.65,26.86,27.39,836944,0
+RCI.US,D,20250212,000000,27.365,27.79,27.15,27.74,1152157,0
+RCI.US,D,20250213,000000,27.91,28.4057,27.88,28.26,741874,0
+RCI.US,D,20250214,000000,28.4,28.64,27.8748,28.03,833103,0
+RCI.US,D,20250218,000000,28.15,28.18,27.82,27.82,607990,0
+RCI.US,D,20250219,000000,27.84,28.15,27.39,28.08,706711,0
+RCI.US,D,20250220,000000,27.92,28.18,27.685,28.04,736163,0
+RCI.US,D,20250221,000000,27.99,28.27,27.84,28.19,964512,0
+RCI.US,D,20250224,000000,28.25,28.49,28.16,28.25,881745,0
+RCI.US,D,20250225,000000,28.227,28.72,28.19,28.43,710109,0
+RCI.US,D,20250226,000000,28.28,28.32,27.87,28.22,897934,0
+RCI.US,D,20250227,000000,28,28.23,27.83,27.9,515649,0
+RCI.US,D,20250228,000000,27.92,28.11,27.54,27.76,804254,0
+RCI.US,D,20250303,000000,27.865,28.28,27.57,27.67,764203,0
+RCI.US,D,20250304,000000,27.56,27.96,27.37,27.51,1021825,0
+RCI.US,D,20250305,000000,27.69,28.175,27.49,28.07,1367654,0
+RCI.US,D,20250306,000000,28.03,28.61,27.97,28.36,961525,0
+RCI.US,D,20250307,000000,28.26,28.78,28.03,28.43,1398777,0
+RCI.US,D,20250310,000000,28.07,28.46,27.82,28.02,1245166,0
+RCI.US,D,20250311,000000,27.88,28.155,27.27,28.05,1572672,0
+RCI.US,D,20250312,000000,27.92,28.11,27.49,27.97,1338263,0
+RCI.US,D,20250313,000000,27.95,28.38,27.72,27.85,926322,0
+RCI.US,D,20250314,000000,27.9,28.17,27.74,27.97,561421,0
+RCI.US,D,20250317,000000,28.09,28.4268,27.96,28.32,914210,0
+RCI.US,D,20250318,000000,28.35,28.675,28.185,28.64,957389,0
+RCI.US,D,20250319,000000,28.62,28.8,28.14,28.26,1022936,0
+RCI.US,D,20250320,000000,28.175,28.175,27.705,27.91,780019,0
+RCI.US,D,20250321,000000,27.85,27.88,27.28,27.29,1656870,0
+RCI.US,D,20250324,000000,27.38,27.49,27.035,27.07,853503,0
+RCI.US,D,20250325,000000,27.24,27.5,27.22,27.38,806828,0
+RCI.US,D,20250326,000000,27.39,27.725,27.3575,27.69,972236,0
+RCI.US,D,20250327,000000,27.63,28.115,27.545,27.76,1124316,0
+RCI.US,D,20250328,000000,27.89,27.96,27.265,27.28,840238,0
+RCI.US,D,20250331,000000,27.27,27.66,26.635,26.73,1470337,0
+RCI.US,D,20250401,000000,26.52,26.59,24.76,25.25,3272039,0
+RCI.US,D,20250402,000000,25.39,25.6,24.855,25.29,1372820,0
+RCI.US,D,20250403,000000,25.25,26.18,25.25,26.07,2025830,0
+RCI.US,D,20250404,000000,26.15,26.87,25.73,25.82,2310323,0
+RCI.US,D,20250407,000000,25.2,25.77,24.61,24.72,1574472,0
+RCI.US,D,20250408,000000,25.185,25.185,23.73,23.92,1664210,0
+RCI.US,D,20250409,000000,23.63,24.44,23.32,24.28,2344316,0
+RCI.US,D,20250410,000000,24.26,24.26,23.18,23.54,2034327,0
+RCI.US,D,20250411,000000,23.69,24.73,23.66,24.49,1662744,0
+RCI.US,D,20250414,000000,24.63,25.39,24.52,25.21,1124964,0
+RCI.US,D,20250415,000000,25.21,25.25,24.63,24.94,1127656,0
+RCI.US,D,20250416,000000,25.15,25.43,24.975,25.09,1063307,0
+RCI.US,D,20250417,000000,25.18,25.965,25.11,25.91,1035946,0
+RCI.US,D,20250421,000000,25.96,25.98,25.475,25.54,1025051,0
+RCI.US,D,20250422,000000,25.63,25.94,25.23,25.41,1129928,0
+RCI.US,D,20250423,000000,25.25,26.16,25.02,25.08,1503899,0
+RCI.US,D,20250424,000000,25.2591,25.455,25.13,25.24,1004193,0
+RCI.US,D,20250425,000000,25.19,25.21,24.665,25.16,1312898,0
+RCI.US,D,20250428,000000,25.19,25.555,25.15,25.49,819644,0
+RCI.US,D,20250429,000000,25.51,25.73,25.37,25.69,931271,0
+RCI.US,D,20250430,000000,25.75,26.18,25.47,26.09,959176,0
+RCI.US,D,20250501,000000,26.03,26.07,25.3145,25.41,969069,0
+RCI.US,D,20250502,000000,25.61,25.695,25.325,25.51,697372,0
+RCI.US,D,20250505,000000,25.59,25.64,25.19,25.4,784055,0
+RCI.US,D,20250506,000000,25.58,25.685,25.3,25.43,1111220,0
+RCI.US,D,20250507,000000,25.45,25.7024,25.27,25.47,1351659,0
+RCI.US,D,20250508,000000,25.53,25.84,25.41,25.43,1050678,0
+RCI.US,D,20250509,000000,25.555,25.845,25.4701,25.53,1034333,0
+RCI.US,D,20250512,000000,25.71,25.825,25.38,25.77,849932,0
+RCI.US,D,20250513,000000,25.7,25.845,25.35,25.43,985062,0
+RCI.US,D,20250514,000000,25.34,25.475,24.8001,24.98,985903,0
+RCI.US,D,20250515,000000,25.05,25.42,25.05,25.36,638870,0
+RCI.US,D,20250516,000000,25.41,25.665,25.37,25.56,894533,0
+RCI.US,D,20250519,000000,25.484,25.65,25.37,25.65,396847,0
+RCI.US,D,20250520,000000,25.65,26.02,25.62,25.89,844081,0
+RCI.US,D,20250521,000000,25.92,26.1,25.78,25.87,1255660,0
+RCI.US,D,20250522,000000,25.89,26.19,25.69,26.04,765990,0
+RCI.US,D,20250523,000000,26.04,26.23,25.8,26.09,738732,0
+RCI.US,D,20250527,000000,26.3,26.81,26.21,26.58,1147074,0
+RCI.US,D,20250528,000000,26.51,26.56,26.27,26.28,925041,0
+RCI.US,D,20250529,000000,26.52,26.83,26.32,26.57,898932,0
+RCI.US,D,20250530,000000,26.575,27.02,26.47,26.84,1263529,0
+RCI.US,D,20250602,000000,26.81,27.15,26.635,26.83,1243670,0
+RCI.US,D,20250603,000000,26.8,26.84,26.65,26.76,1039182,0
+RCI.US,D,20250604,000000,26.85,27.065,26.75,26.81,1324522,0
+RCI.US,D,20250605,000000,26.84,26.92,26.5694,26.7,1189403,0
+RCI.US,D,20250606,000000,26.71,26.745,26.43,26.6,940227,0
+RCI.US,D,20250609,000000,26.32,26.9,26.3,26.65,1093906,0
+RCI.US,D,20250610,000000,26.8,27.365,26.7,27.26,1464632,0
+RCI.US,D,20250611,000000,27.3,27.32,26.975,27.06,1045584,0
+RCI.US,D,20250612,000000,27.195,27.685,27.15,27.66,1165731,0
+RCI.US,D,20250613,000000,27.57,27.8,27.48,27.65,943061,0
+RCI.US,D,20250616,000000,27.665,27.95,27.665,27.92,868925,0
+RCI.US,D,20250617,000000,27.81,27.89,27.2012,27.41,1298152,0
+RCI.US,D,20250618,000000,27.36,27.73,27.31,27.58,1092002,0
+RCI.US,D,20250620,000000,27.87,27.98,27.56,27.75,1680728,0
+RCI.US,D,20250623,000000,27.69,28.205,27.62,28.16,1218106,0
+RCI.US,D,20250624,000000,28.305,29.33,28.23,29.14,2178382,0
+RCI.US,D,20250625,000000,28.99,29.51,28.66,29.1,3454249,0
+RCI.US,D,20250626,000000,29.2,29.515,29.16,29.33,1538150,0
+RCI.US,D,20250627,000000,29.41,29.525,28.955,29.08,1528457,0
+RCI.US,D,20250630,000000,29.22,29.69,29.11,29.66,1439685,0
+RCI.US,D,20250701,000000,29.735,30.615,29.68,30.32,1534815,0
+RCI.US,D,20250702,000000,30.34,31.9,30.06,31.86,3222210,0
+RCI.US,D,20250703,000000,31.88,32.37,31.27,32.07,2519110,0
+RCI.US,D,20250707,000000,32.135,32.41,31.85,31.85,2776761,0
+RCI.US,D,20250708,000000,31.87,32.66,31.74,32.25,2100468,0
+RCI.US,D,20250709,000000,32.27,32.35,31.835,32.15,1445284,0
+RCI.US,D,20250710,000000,32.19,32.915,32.01,32.87,1489559,0
+RCI.US,D,20250711,000000,32.8,33.55,32.8,33.46,2117245,0
+RCI.US,D,20250714,000000,33.47,33.53,32.96,33.25,1338040,0
+RCI.US,D,20250715,000000,33.33,33.61,33.02,33.43,1359825,0
+RCI.US,D,20250716,000000,33.46,34.175,33.45,33.66,1744701,0
+RCI.US,D,20250717,000000,33.66,33.66,33.035,33.11,1534978,0
+RCI.US,D,20250718,000000,33.21,33.26,32.695,32.93,1562005,0
+RCI.US,D,20250721,000000,33.035,33.5,32.95,33.32,1731090,0
+RCI.US,D,20250722,000000,33.425,34.24,33.33,34.14,1985655,0
+RCI.US,D,20250723,000000,34.7,35.17,33.605,34.58,2479282,0
+RCI.US,D,20250724,000000,34.67,35.18,34.37,34.46,1328844,0
+RCI.US,D,20250725,000000,34.3,34.45,34.105,34.32,1581405,0
+RCI.US,D,20250728,000000,34.08,34.1442,33.83,33.92,912419,0
+RCI.US,D,20250729,000000,33.84,33.95,33.44,33.68,1166741,0
+RCI.US,D,20250730,000000,33.5825,33.82,33.22,33.35,1714352,0
+RCI.US,D,20250731,000000,33.25,33.465,33.055,33.4,1247950,0
+RCI.US,D,20250801,000000,33.475,33.79,33.27,33.69,1211417,0
+RCI.US,D,20250804,000000,33.8,34.14,33.69,34.04,921403,0
+RCI.US,D,20250805,000000,33.9,34.11,33.665,33.67,1280364,0
+RCI.US,D,20250806,000000,33.81,33.89,32.96,33.03,1684283,0
+RCI.US,D,20250807,000000,33.17,33.745,32.99,33.69,1238211,0
+RCI.US,D,20250808,000000,33.71,34.145,33.7,33.97,916931,0
+RCI.US,D,20250811,000000,33.98,34.4,33.795,33.89,614239,0
+RCI.US,D,20250812,000000,34.025,34.65,34.0144,34.14,821114,0
+RCI.US,D,20250813,000000,34.14,34.895,34.06,34.82,1179216,0
+RCI.US,D,20250814,000000,34.77,35.18,34.7,35.06,985364,0
+RCI.US,D,20250815,000000,35.09,35.43,34.97,35.32,1007936,0
+RCI.US,D,20250818,000000,35.45,35.73,35.16,35.17,706529,0
+RCI.US,D,20250819,000000,35.15,35.32,35.045,35.23,808609,0
+RCI.US,D,20250820,000000,35.36,35.59,35.21,35.34,868790,0
+RCI.US,D,20250821,000000,35.26,35.64,35.215,35.6,611811,0
+RCI.US,D,20250822,000000,35.63,35.98,35.6,35.64,753586,0
+RCI.US,D,20250825,000000,35.635,35.71,35.33,35.5,615791,0
+RCI.US,D,20250826,000000,35.49,35.56,35.165,35.25,868607,0
+RCI.US,D,20250827,000000,35.135,35.9,35,35.78,998960,0
+RCI.US,D,20250828,000000,35.8,35.94,35.62,35.7,587978,0
+RCI.US,D,20250829,000000,35.585,35.895,35.48,35.83,598307,0
+RCI.US,D,20250902,000000,35.59,35.78,35.295,35.55,959522,0
+RCI.US,D,20250903,000000,35.45,35.835,35.28,35.69,1044711,0
+RCI.US,D,20250904,000000,35.8,36.04,35.59,35.59,1086802,0
+RCI.US,D,20250905,000000,35.71,36.165,35.615,35.89,1225769,0
+RCI.US,D,20250908,000000,35.6,35.775,35.15,35.72,1161873,0
+RCI.US,D,20250909,000000,35.58,35.73,34.99,35.51,832642,0
+RCI.US,D,20250910,000000,35.435,35.62,35.28,35.43,838837,0
+RCI.US,D,20250911,000000,35.43,35.98,35.246,35.98,651339,0
+RCI.US,D,20250912,000000,35.88,35.945,35.64,35.79,739731,0
+RCI.US,D,20250915,000000,35.89,35.89,35.37,35.76,758359,0
+RCI.US,D,20250916,000000,35.86,35.9,35.56,35.8,667555,0
+RCI.US,D,20250917,000000,35.9,36.16,35.71,35.75,1265470,0
+RCI.US,D,20250918,000000,35.63,35.72,35,35.16,1002949,0
+RCI.US,D,20250919,000000,35.34,35.49,34.91,35.38,921700,0
+RCI.US,D,20250922,000000,35.38,35.54,34.99,35.05,632538,0
+RCI.US,D,20250923,000000,35.12,35.49,35,35.32,1002800,0
+RCI.US,D,20250924,000000,35.24,35.3,34.64,34.64,974212,0
+RCI.US,D,20250925,000000,34.65,35.135,34.54,35.08,879786,0
+RCI.US,D,20250926,000000,35.09,35.71,35.09,35.66,665189,0
+RCI.US,D,20250929,000000,35.73,35.815,35.54,35.61,628656,0
+RCI.US,D,20250930,000000,35.61,35.645,33.89,34.47,1339042,0
+RCI.US,D,20251001,000000,34.45,34.88,34.435,34.84,958069,0
+RCI.US,D,20251002,000000,34.77,35.2,34.62,35.15,801792,0
+RCI.US,D,20251003,000000,35.22,35.35,34.73,34.75,816616,0
+RCI.US,D,20251006,000000,34.71,35.1,34.33,34.97,1098729,0
+RCI.US,D,20251007,000000,35.02,35.86,34.85,35.82,1601642,0
+RCI.US,D,20251008,000000,35.87,35.94,35.2612,35.54,1699422,0
+RCI.US,D,20251009,000000,35.62,36.26,35.5087,36.2,1442355,0
+RCI.US,D,20251010,000000,36.4,37.2601,36.36,36.79,1771168,0
+RCI.US,D,20251013,000000,36.82,37.2238,36.6434,36.77,680428,0
+RCI.US,D,20251014,000000,36.61,36.845,36.045,36.77,902156,0
+RCI.US,D,20251015,000000,36.67,37.17,36.58,36.86,1084005,0
+RCI.US,D,20251016,000000,37.02,37.33,36.89,37.19,1825825,0
+RCI.US,D,20251017,000000,37.3,37.55,37.02,37.25,1287333,0
+RCI.US,D,20251020,000000,36.98,37.21,36.42,36.6,1196321,0
+RCI.US,D,20251021,000000,36.66,37.11,36.5,36.96,1663780,0
+RCI.US,D,20251022,000000,36.81,37.52,36.73,37.35,1295592,0
+RCI.US,D,20251023,000000,37.8,38.74,36.97,38.62,2247984,0
+RCI.US,D,20251024,000000,38.625,39.37,38.52,39.34,2460157,0
+RCI.US,D,20251027,000000,39.31,39.76,39.19,39.74,1155994,0
+RCI.US,D,20251028,000000,39.725,40.26,39.635,39.99,834159,0
+RCI.US,D,20251029,000000,40.04,40.13,39.55,39.78,1651760,0
+RCI.US,D,20251030,000000,39.46,39.67,39.08,39.42,976557,0
+RCI.US,D,20251031,000000,39.21,39.4,39.08,39.14,667584,0
+RCI.US,D,20251103,000000,38.99,38.99,38.07,38.48,1162725,0
+RCI.US,D,20251104,000000,38.38,38.62,37.97,38.06,1006624,0
+RCI.US,D,20251105,000000,37.98,38.22,37.03,37.24,1194390,0
+RCI.US,D,20251106,000000,37.185,37.52,36.6,36.81,952997,0
+RCI.US,D,20251107,000000,36.84,37.48,36.62,37.43,867883,0
+RCI.US,D,20251110,000000,37.46,37.91,37.225,37.73,708739,0
+RCI.US,D,20251111,000000,37.89,38.25,37.75,38.16,516591,0
+RCI.US,D,20251112,000000,38.1,38.42,37.83,38.42,686766,0
+RCI.US,D,20251113,000000,38.27,38.44,38.03,38.38,626712,0
+RCI.US,D,20251114,000000,38.34,38.41,37.72,38.37,1466463,0
+RCI.US,D,20251117,000000,38.26,38.61,38.22,38.53,815711,0
+RCI.US,D,20251118,000000,38.48,38.785,38.31,38.52,645675,0
+RCI.US,D,20251119,000000,38.49,38.72,38.02,38.32,1538936,0
+RCI.US,D,20251120,000000,38.21,38.3,37.68,37.78,606696,0
+RCI.US,D,20251121,000000,37.795,38.42,37.71,38.34,823656,0
+RCI.US,D,20251124,000000,38.27,38.48,37.44,38.18,1210331,0
+RCI.US,D,20251125,000000,38.36,38.78,38.09,38.45,696759,0
+RCI.US,D,20251126,000000,38.59,39.24,38.57,39.15,838602,0
+RCI.US,D,20251128,000000,39.17,39.25,38.87,39.12,354425,0
+RCI.US,D,20251201,000000,39.11,39.2,38.78,38.94,893586,0
+RCI.US,D,20251202,000000,39.07,39.17,38.4,38.69,706607,0
+RCI.US,D,20251203,000000,38.755,38.965,37.76,37.83,1766059,0
+RCI.US,D,20251204,000000,37.95,38.05,37.42,37.55,1582812,0
+RCI.US,D,20251205,000000,37.64,37.79,37.45,37.5,941672,0
+RCI.US,D,20251208,000000,37.002,37.25,36.39,36.55,915659,0
+RCI.US,D,20251209,000000,36.73,37.01,36.49,36.58,659254,0
+RCI.US,D,20251210,000000,36.3,36.41,35.66,35.88,1372875,0
+RCI.US,D,20251211,000000,36.07,36.45,35.91,36.17,1023969,0
+RCI.US,D,20251212,000000,36.28,36.44,36.11,36.22,852107,0
+RCI.US,D,20251215,000000,36.23,36.71,36.02,36.67,1020457,0
+RCI.US,D,20251216,000000,36.75,36.99,36.58,36.8,1238520,0
+RCI.US,D,20251217,000000,36.78,37.37,36.78,37.22,1032846,0
+RCI.US,D,20251218,000000,37.24,37.455,36.45,36.65,932602,0
+RCI.US,D,20251219,000000,36.74,37.01,36.46,36.62,1464067,0
+RCI.US,D,20251222,000000,36.58,36.76,36.38,36.76,870134,0
+RCI.US,D,20251223,000000,36.86,37.26,36.82,36.99,1049764,0
+RCI.US,D,20251224,000000,37.08,37.36,37.07,37.27,500620,0
+RCI.US,D,20251226,000000,37.275,37.51,37.265,37.41,312702,0
+RCI.US,D,20251229,000000,37.26,37.69,37.2,37.5,1050720,0
+RCI.US,D,20251230,000000,37.49,38.005,37.455,37.84,705422,0
+RCI.US,D,20251231,000000,37.82,37.93,37.72,37.73,589830,0
+RCI.US,D,20260102,000000,37.8,38.4,37.77,37.93,799959,0
+RCI.US,D,20260105,000000,37.88,37.93,36.97,37.78,1201850,0
+RCI.US,D,20260106,000000,37.77,38.035,37.05,37.08,1120480,0
+RCI.US,D,20260107,000000,37.23,37.23,36.57,36.57,946172,0
+RCI.US,D,20260108,000000,36.71,36.92,36.45,36.53,833624,0
+RCI.US,D,20260109,000000,36.5,36.775,36.2,36.37,784741,0
+RCI.US,D,20260112,000000,36.579,36.76,36.21,36.33,718740,0
+RCI.US,D,20260113,000000,36.33,36.33,35.585,35.66,1163164,0
+RCI.US,D,20260114,000000,35.83,36.29,35.83,36.09,1308902,0
+RCI.US,D,20260115,000000,35.95,36.16,35.525,35.58,763776,0
+RCI.US,D,20260116,000000,35.59,35.89,35.35,35.77,649152,0
+RCI.US,D,20260120,000000,35.97,36.8,35.81,36.53,980763,0
+RCI.US,D,20260121,000000,36.63,36.85,36.38,36.75,996144,0
+RCI.US,D,20260122,000000,37,37.21,36.76,37.09,737622,0
+RCI.US,D,20260123,000000,37.24,37.439,36.84,36.9,1154595,0
+RCI.US,D,20260126,000000,36.98,37,36.27,36.49,1388390,0
+RCI.US,D,20260127,000000,36.75,36.94,36.39,36.66,1447281,0
+RCI.US,D,20260128,000000,36.66,36.96,36.09,36.29,1266837,0
+RCI.US,D,20260129,000000,37.65,38.66,36.88,38.57,2832421,0
+RCI.US,D,20260130,000000,38.5,38.65,37.445,37.81,1503220,0
+RCI.US,D,20260202,000000,38.01,38.37,36.73,36.87,1326888,0
+RCI.US,D,20260203,000000,36.9,37.43,36.8,37.35,1340362,0
+RCI.US,D,20260204,000000,37.43,37.62,36.86,37.24,1211957,0
+RCI.US,D,20260205,000000,37.13,37.39,36.62,36.74,1234449,0
+RCI.US,D,20260206,000000,36.845,36.845,35.99,36.07,1141555,0
+RCI.US,D,20260209,000000,36.42,37.12,36.145,37.1,1139321,0
+RCI.US,D,20260210,000000,37.17,37.83,37.12,37.63,1194132,0
+RCI.US,D,20260211,000000,37.58,37.94,37.24,37.9,1246653,0
+RCI.US,D,20260212,000000,37.98,38.63,37.81,38.59,1143322,0
+RCI.US,D,20260213,000000,38.87,39.08,37.91,38.8,1166321,0
+RCI.US,D,20260217,000000,38.59,38.8069,38.17,38.47,819558,0
+RCI.US,D,20260218,000000,38.38,38.56,38.18,38.32,642312,0
diff --git a/daily/us/nyse stocks/2/relx.us.txt b/daily/us/nyse stocks/2/relx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd943cd07e0579991f1c12ed904d595e0904fd51
--- /dev/null
+++ b/daily/us/nyse stocks/2/relx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RELX.US,D,20050225,000000,7.55847,7.74298,7.55847,7.74298,116326.20510512,0
+RELX.US,D,20050228,000000,7.53115,7.53115,7.45544,7.49508,217346.96625868,0
+RELX.US,D,20050301,000000,7.55847,7.65812,7.55847,7.6472,92392.263027911,0
+RELX.US,D,20050302,000000,7.44649,7.57496,7.44649,7.5386,137399.74922676,0
+RELX.US,D,20050303,000000,7.56751,7.6614,7.56751,7.64322,78029.884834396,0
+RELX.US,D,20050304,000000,7.75738,7.8622,7.75371,7.82822,106752.62827424,0
+RELX.US,D,20050307,000000,7.77894,7.80627,7.75162,7.77537,100530.60851304,0
+RELX.US,D,20050308,000000,7.77189,7.83885,7.75738,7.80627,159414.34615926,0
+RELX.US,D,20050309,000000,7.66349,7.66508,7.59106,7.61471,87135.451443838,0
+RELX.US,D,20050310,000000,7.61997,7.65624,7.59821,7.65276,87599.435770902,0
+RELX.US,D,20050311,000000,7.57298,7.60547,7.50412,7.52757,151752.06268433,0
+RELX.US,D,20050314,000000,7.48644,7.5695,7.48256,7.56562,101970.87222677,0
+RELX.US,D,20050315,000000,7.56562,7.57089,7.49895,7.54396,136919.66132219,0
+RELX.US,D,20050316,000000,7.57089,7.61997,7.55847,7.59662,141698.39794887,0
+RELX.US,D,20050317,000000,7.54019,7.61471,7.5224,7.56562,194840.20373847,0
+RELX.US,D,20050318,000000,7.5224,7.53115,7.46438,7.5224,141698.39794887,0
+RELX.US,D,20050321,000000,7.45166,7.48644,7.4301,7.46796,155103.61975402,0
+RELX.US,D,20050322,000000,7.46984,7.51316,7.3996,7.3996,103410.1294669,0
+RELX.US,D,20050323,000000,7.40665,7.477,7.3685,7.45166,106268.51447528,0
+RELX.US,D,20050324,000000,7.54396,7.63259,7.54396,7.57298,144093.80510378,0
+RELX.US,D,20050328,000000,7.55847,7.58748,7.52409,7.53313,81857.503914279,0
+RELX.US,D,20050329,000000,7.54973,7.59454,7.52946,7.53115,173303.68176336,0
+RELX.US,D,20050330,000000,7.63259,7.74298,7.63259,7.74298,147454.42043582,0
+RELX.US,D,20050331,000000,7.68714,7.68714,7.61808,7.63617,88087.575464235,0
+RELX.US,D,20050401,000000,7.54973,7.5695,7.46607,7.48962,80902.360473099,0
+RELX.US,D,20050404,000000,7.37019,7.45166,7.34883,7.42821,99574.458598263,0
+RELX.US,D,20050405,000000,7.40317,7.43914,7.38122,7.42821,95266.751613803,0
+RELX.US,D,20050406,000000,7.38678,7.41917,7.35062,7.39175,111537.40374249,0
+RELX.US,D,20050407,000000,7.37396,7.40486,7.35568,7.39006,82817.679723433,0
+RELX.US,D,20050408,000000,7.33213,7.40486,7.32886,7.37784,74678.327764711,0
+RELX.US,D,20050411,000000,7.45166,7.49349,7.45166,7.46796,23940.987392372,0
+RELX.US,D,20050412,000000,7.39751,7.46984,7.34157,7.46984,80902.360473099,0
+RELX.US,D,20050413,000000,7.44043,7.55847,7.44043,7.51674,111537.40374249,0
+RELX.US,D,20050414,000000,7.48822,7.48822,7.4301,7.47879,260428.06199766,0
+RELX.US,D,20050415,000000,7.40665,7.43566,7.39393,7.41381,183356.34002523,0
+RELX.US,D,20050418,000000,7.3832,7.47879,7.37218,7.47362,216865.87188051,0
+RELX.US,D,20050419,000000,7.37019,7.40317,7.36303,7.40317,180001.76353476,0
+RELX.US,D,20050420,000000,7.35757,7.48038,7.35568,7.40317,179521.67563018,0
+RELX.US,D,20050421,000000,7.49895,7.54794,7.46279,7.54019,69414.470865476,0
+RELX.US,D,20050422,000000,7.51167,7.51167,7.43388,7.45166,57925.574784259,0
+RELX.US,D,20050425,000000,7.46607,7.51008,7.46607,7.51008,58404.656215241,0
+RELX.US,D,20050426,000000,7.47163,7.47163,7.38122,7.41023,132126.83406518,0
+RELX.US,D,20050427,000000,7.22413,7.25633,7.17336,7.24569,130207.48892047,0
+RELX.US,D,20050428,000000,7.2294,7.23685,7.18429,7.18638,149838.75638119,0
+RELX.US,D,20050429,000000,7.22761,7.26557,7.18429,7.24381,134040.14036832,0
+RELX.US,D,20050502,000000,7.25086,7.31435,7.21847,7.26557,151283.0459893,0
+RELX.US,D,20050503,000000,7.11921,7.17883,7.10083,7.15498,87599.435770902,0
+RELX.US,D,20050504,000000,7.15707,7.28375,7.15707,7.28375,81374.39658892,0
+RELX.US,D,20050505,000000,7.31981,7.3526,7.31435,7.32886,51692.48381352,0
+RELX.US,D,20050506,000000,7.35757,7.48644,7.35757,7.40665,268089.33899899,0
+RELX.US,D,20050509,000000,7.38867,7.40864,7.34883,7.40864,93352.438837064,0
+RELX.US,D,20050510,000000,7.40665,7.40864,7.37396,7.38122,50264.297782925,0
+RELX.US,D,20050511,000000,7.35449,7.37595,7.29637,7.37396,118252.59556499,0
+RELX.US,D,20050512,000000,7.3381,7.37595,7.31256,7.33998,57925.574784259,0
+RELX.US,D,20050513,000000,7.26944,7.32528,7.2602,7.307,167553.69811798,0
+RELX.US,D,20050516,000000,7.26169,7.31435,7.23874,7.29637,246550.80407669,0
+RELX.US,D,20050517,000000,7.23308,7.30879,7.23308,7.30879,225966.40612198,0
+RELX.US,D,20050518,000000,7.23308,7.31256,7.21132,7.31256,204892.86200034,0
+RELX.US,D,20050519,000000,7.23874,7.29279,7.23685,7.29279,481116.52059008,0
+RELX.US,D,20050520,000000,7.20963,7.24768,7.18936,7.24381,253721.92843751,0
+RELX.US,D,20050523,000000,7.20585,7.2602,7.20208,7.25454,200591.19385744,0
+RELX.US,D,20050524,000000,7.20963,7.24768,7.16422,7.21847,227398.61804695,0
+RELX.US,D,20050525,000000,7.21509,7.27451,7.21509,7.24768,329375.52911529,0
+RELX.US,D,20050526,000000,7.28742,7.29279,7.23874,7.27838,155103.61975402,0
+RELX.US,D,20050527,000000,7.23874,7.26169,7.19313,7.23874,187659.01464171,0
+RELX.US,D,20050531,000000,7.12269,7.13362,7.06298,7.07579,356172.88856885,0
+RELX.US,D,20050601,000000,7.03973,7.11733,7.03973,7.09537,193405.97886631,0
+RELX.US,D,20050602,000000,7.08096,7.18936,7.08096,7.18817,103886.1914771,0
+RELX.US,D,20050603,000000,7.18638,7.22205,7.16949,7.18429,106268.51447528,0
+RELX.US,D,20050606,000000,7.12637,7.21638,7.12637,7.19115,130207.48892047,0
+RELX.US,D,20050607,000000,7.1989,7.30521,7.1989,7.26169,114898.01907453,0
+RELX.US,D,20050608,000000,7.25633,7.2909,7.20019,7.20585,160366.47017966,0
+RELX.US,D,20050609,000000,7.16074,7.17525,7.12458,7.14435,163709.97546059,0
+RELX.US,D,20050610,000000,7.23496,7.27997,7.20208,7.23119,212078.07699147,0
+RELX.US,D,20050613,000000,7.18042,7.26169,7.14972,7.22761,289152.81838469,0
+RELX.US,D,20050614,000000,7.21638,7.26388,7.20019,7.25454,93837.559109613,0
+RELX.US,D,20050615,000000,7.26169,7.2764,7.1823,7.23119,148410.57035059,0
+RELX.US,D,20050616,000000,7.26557,7.29965,7.24023,7.2764,89048.757746982,0
+RELX.US,D,20050617,000000,7.36303,7.40665,7.30372,7.36701,153666.37546107,0
+RELX.US,D,20050620,000000,7.20585,7.24569,7.16949,7.23119,132612.96081132,0
+RELX.US,D,20050621,000000,7.2294,7.28742,7.2294,7.24768,84250.898122001,0
+RELX.US,D,20050622,000000,7.29637,7.34346,7.27997,7.30153,66065.933216574,0
+RELX.US,D,20050623,000000,7.24381,7.33998,7.21132,7.21311,219736.33457202,0
+RELX.US,D,20050624,000000,7.16949,7.1823,7.1515,7.15906,88087.575464235,0
+RELX.US,D,20050627,000000,7.12637,7.14077,7.09735,7.14077,78987.041222766,0
+RELX.US,D,20050628,000000,7.05771,7.11166,7.05205,7.11166,110103.17887033,0
+RELX.US,D,20050629,000000,7.09537,7.15906,7.05771,7.12835,139313.05552991,0
+RELX.US,D,20050630,000000,7.10818,7.15498,7.09,7.10471,289152.81838469,0
+RELX.US,D,20050701,000000,7.1062,7.12835,7.07579,7.10083,68936.395908089,0
+RELX.US,D,20050705,000000,7.01608,7.06099,6.99055,7.01449,108667.94752457,0
+RELX.US,D,20050706,000000,6.97266,7.03029,6.95269,6.97435,86171.249740307,0
+RELX.US,D,20050707,000000,6.83873,6.94335,6.82621,6.9056,107709.78466261,0
+RELX.US,D,20050708,000000,6.94335,7.00138,6.92408,7.00138,105789.4330443,0
+RELX.US,D,20050711,000000,7.00893,7.05582,7.00336,7.04132,147927.46302523,0
+RELX.US,D,20050712,000000,7.06874,7.1373,7.05394,7.08096,58876.692331061,0
+RELX.US,D,20050713,000000,6.99939,6.99939,6.9056,6.93669,331767.91684941,0
+RELX.US,D,20050714,000000,6.99422,7.00505,6.95269,6.95994,92392.263027911,0
+RELX.US,D,20050715,000000,6.94514,6.94514,6.90401,6.92567,59833.848719431,0
+RELX.US,D,20050718,000000,6.91295,6.92567,6.80962,6.80962,153666.37546107,0
+RELX.US,D,20050719,000000,6.77365,6.77365,6.70132,6.76481,242239.07119785,0
+RELX.US,D,20050720,000000,6.77186,6.7973,6.69585,6.79541,102443.91481618,0
+RELX.US,D,20050721,000000,6.84241,6.88046,6.79352,6.83495,165161.31038386,0
+RELX.US,D,20050722,000000,6.8116,6.85651,6.78826,6.80962,124468.57648463,0
+RELX.US,D,20050725,000000,6.88761,6.96362,6.88582,6.88582,138830.95467814,0
+RELX.US,D,20050726,000000,6.77911,6.84241,6.77911,6.83307,118252.59556499,0
+RELX.US,D,20050727,000000,6.90937,6.98906,6.89665,6.95269,89520.793862803,0
+RELX.US,D,20050728,000000,6.83307,6.84052,6.77186,6.79183,132126.83406518,0
+RELX.US,D,20050729,000000,6.78826,6.83307,6.76481,6.77027,129727.40101589,0
+RELX.US,D,20050801,000000,6.90013,6.93669,6.88205,6.9198,117769.48823963,0
+RELX.US,D,20050802,000000,6.92199,6.97067,6.92199,6.95994,62710.350252512,0
+RELX.US,D,20050803,000000,6.88582,6.88582,6.84419,6.85512,75152.376827721,0
+RELX.US,D,20050804,000000,6.84419,6.88364,6.82621,6.84052,137399.74922676,0
+RELX.US,D,20050805,000000,6.81349,6.83495,6.76282,6.78468,155103.61975402,0
+RELX.US,D,20050808,000000,6.96193,6.96362,6.88761,6.8894,323627.5584171,0
+RELX.US,D,20050809,000000,6.93858,6.93858,6.8894,6.90222,320747.03098964,0
+RELX.US,D,20050810,000000,6.99055,6.99055,6.88364,6.89298,300638.69504512,0
+RELX.US,D,20050811,000000,7.02164,7.03228,6.94514,6.97962,467232.21735395,0
+RELX.US,D,20050812,000000,6.97634,6.99233,6.951,6.9816,294898.77613569,0
+RELX.US,D,20050815,000000,6.95816,6.99055,6.93292,6.97833,72294.998292935,0
+RELX.US,D,20050816,000000,6.97962,6.98727,6.92567,6.95448,41644.857919627,0
+RELX.US,D,20050817,000000,6.92199,6.96362,6.88205,6.88205,63188.425209899,0
+RELX.US,D,20050818,000000,6.85155,6.87321,6.83307,6.84419,37820.258260527,0
+RELX.US,D,20050819,000000,6.87112,6.88046,6.82979,6.86943,81374.39658892,0
+RELX.US,D,20050822,000000,6.90401,6.91831,6.84797,6.8894,21539.541395895,0
+RELX.US,D,20050823,000000,6.96193,7.00336,6.94007,6.95269,35907.958430977,0
+RELX.US,D,20050824,000000,6.92567,6.95816,6.90013,6.90013,22979.805109624,0
+RELX.US,D,20050825,000000,6.91831,6.93073,6.88582,6.89298,77073.734919621,0
+RELX.US,D,20050826,000000,6.91831,6.95448,6.87708,6.88364,60792.011581395,0
+RELX.US,D,20050829,000000,6.85651,6.91484,6.83495,6.91484,86648.3182241,0
+RELX.US,D,20050830,000000,6.85512,6.85512,6.77911,6.82979,56959.360133539,0
+RELX.US,D,20050831,000000,6.81727,6.89467,6.80813,6.87321,89520.793862803,0
+RELX.US,D,20050901,000000,6.94186,7.06486,6.94186,7.05394,82817.679723433,0
+RELX.US,D,20050902,000000,7.06298,7.11375,7.04529,7.06298,69414.470865476,0
+RELX.US,D,20050906,000000,7.20019,7.20585,7.16243,7.20019,93837.559109613,0
+RELX.US,D,20050907,000000,7.18936,7.24768,7.18936,7.24023,85690.155362136,0
+RELX.US,D,20050908,000000,7.22026,7.23308,7.18429,7.20396,47870.903575204,0
+RELX.US,D,20050909,000000,7.22026,7.29448,7.22026,7.24768,41161.750594267,0
+RELX.US,D,20050912,000000,7.22761,7.22761,7.1679,7.17714,67018.057236972,0
+RELX.US,D,20050913,000000,7.15498,7.15498,7.10977,7.14435,26800.378874346,0
+RELX.US,D,20050914,000000,7.16422,7.16571,7.09934,7.1062,101485.75195422,0
+RELX.US,D,20050915,000000,7.07033,7.07033,7.00505,7.00505,29683.925722589,0
+RELX.US,D,20050916,000000,7.03973,7.04857,6.99055,7.02701,108187.85961999,0
+RELX.US,D,20050919,000000,6.97067,6.97266,6.91831,6.93858,66533.943438017,0
+RELX.US,D,20050920,000000,6.95448,7.00893,6.95448,6.96551,103410.1294669,0
+RELX.US,D,20050921,000000,6.97266,6.98339,6.89298,6.89665,38310.410901048,0
+RELX.US,D,20050922,000000,6.87897,6.87897,6.78826,6.84797,65581.81941762,0
+RELX.US,D,20050923,000000,6.83307,6.85512,6.81349,6.84419,62710.350252512,0
+RELX.US,D,20050926,000000,6.78468,6.84976,6.76858,6.84052,57441.460985304,0
+RELX.US,D,20050927,000000,6.77365,6.78994,6.75199,6.78994,75627.432364325,0
+RELX.US,D,20050928,000000,6.77027,6.78259,6.73927,6.76282,60316.956044791,0
+RELX.US,D,20050929,000000,6.7666,6.82243,6.75,6.80058,105318.40340207,0
+RELX.US,D,20050930,000000,6.82243,6.84976,6.76858,6.76858,37820.258260527,0
+RELX.US,D,20051003,000000,6.82979,6.85512,6.8116,6.82462,42127.965244987,0
+RELX.US,D,20051004,000000,6.83307,6.87897,6.80445,6.82621,37341.176829544,0
+RELX.US,D,20051005,000000,6.84797,6.86615,6.80634,6.81538,66533.943438017,0
+RELX.US,D,20051006,000000,6.82979,6.87708,6.80445,6.80634,70371.627253846,0
+RELX.US,D,20051007,000000,6.78637,6.78637,6.72318,6.76282,72294.998292935,0
+RELX.US,D,20051010,000000,6.74464,6.74663,6.6582,6.69585,50741.366266718,0
+RELX.US,D,20051011,000000,6.70688,6.71235,6.62541,6.64707,48353.004426969,0
+RELX.US,D,20051012,000000,6.66704,6.66883,6.5965,6.62541,105789.4330443,0
+RELX.US,D,20051013,000000,6.60206,6.61965,6.55685,6.61667,61753.193864142,0
+RELX.US,D,20051014,000000,6.60902,6.69198,6.59093,6.68711,145057.00033372,0
+RELX.US,D,20051017,000000,6.6418,6.6418,6.58736,6.61279,23940.987392372,0
+RELX.US,D,20051018,000000,6.50787,6.53509,6.49177,6.51135,70849.702211233,0
+RELX.US,D,20051019,000000,6.48979,6.61667,6.4881,6.61667,110584.2732485,0
+RELX.US,D,20051020,000000,6.57672,6.6108,6.5494,6.57464,39739.603405238,0
+RELX.US,D,20051021,000000,6.60902,6.6108,6.57871,6.57871,62234.288242313,0
+RELX.US,D,20051024,000000,6.61816,6.69407,6.61816,6.68532,39739.603405238,0
+RELX.US,D,20051025,000000,6.69973,6.74305,6.69407,6.71761,30160.994206382,0
+RELX.US,D,20051026,000000,6.67062,6.68333,6.60554,6.60723,67018.057236972,0
+RELX.US,D,20051027,000000,6.64538,6.64538,6.58736,6.60405,177614.4081686,0
+RELX.US,D,20051028,000000,6.65253,6.68532,6.63803,6.68333,46433.659282258,0
+RELX.US,D,20051031,000000,6.6418,6.70132,6.62541,6.69019,38310.410901048,0
+RELX.US,D,20051101,000000,6.76858,6.79352,6.76103,6.77911,48824.034069195,0
+RELX.US,D,20051102,000000,6.7973,6.92199,6.7973,6.90937,85214.093351937,0
+RELX.US,D,20051103,000000,6.94514,6.99939,6.9198,6.94514,79943.191137541,0
+RELX.US,D,20051104,000000,6.93481,6.93481,6.81538,6.82621,36859.075977779,0
+RELX.US,D,20051107,000000,6.9672,7.00893,6.94514,6.99055,90954.012261371,0
+RELX.US,D,20051108,000000,6.96889,6.99591,6.94514,6.96889,36391.065756337,0
+RELX.US,D,20051109,000000,6.89467,6.93669,6.87519,6.91653,23940.987392372,0
+RELX.US,D,20051110,000000,6.92567,6.92567,6.84976,6.90748,51218.434750511,0
+RELX.US,D,20051111,000000,6.93292,7.00893,6.93292,7.00893,33032.46337149,0
+RELX.US,D,20051114,000000,6.98727,7.02304,6.97266,7.00893,37341.176829544,0
+RELX.US,D,20051115,000000,7.01052,7.02701,6.96193,6.97435,81857.503914279,0
+RELX.US,D,20051116,000000,6.95269,6.9978,6.94931,6.97833,68936.395908089,0
+RELX.US,D,20051117,000000,6.54582,6.64538,6.53132,6.64339,451437.62723546,0
+RELX.US,D,20051118,000000,6.62909,6.66168,6.60405,6.63992,520382.07493231,0
+RELX.US,D,20051121,000000,6.53857,6.5494,6.45183,6.51343,252761.75262835,0
+RELX.US,D,20051122,000000,6.43912,6.54046,6.43196,6.48979,134519.2217993,0
+RELX.US,D,20051123,000000,6.48979,6.50459,6.44458,6.47707,302555.02076905,0
+RELX.US,D,20051125,000000,6.49505,6.50966,6.47002,6.47002,56481.285176151,0
+RELX.US,D,20051128,000000,6.47707,6.53509,6.46813,6.49177,376289.27630212,0
+RELX.US,D,20051129,000000,6.52218,6.56599,6.49873,6.52049,117769.48823963,0
+RELX.US,D,20051130,000000,6.62909,6.63445,6.50966,6.53321,245113.55978375,0
+RELX.US,D,20051201,000000,6.57672,6.66883,6.56023,6.66336,125436.80408254,0
+RELX.US,D,20051202,000000,6.58537,6.60007,6.5494,6.59838,344204.91105665,0
+RELX.US,D,20051205,000000,6.64339,6.67062,6.58736,6.63236,397341.68447828,0
+RELX.US,D,20051206,000000,6.61478,6.64707,6.60723,6.6108,360490.66028925,0
+RELX.US,D,20051207,000000,6.58199,6.58199,6.52963,6.52963,79465.116180153,0
+RELX.US,D,20051208,000000,6.61816,6.6418,6.60405,6.62541,389212.3972555,0
+RELX.US,D,20051209,000000,6.64538,6.69198,6.64538,6.66336,96213.843266228,0
+RELX.US,D,20051212,000000,6.79541,6.8116,6.77027,6.78637,87135.451443838,0
+RELX.US,D,20051213,000000,6.73927,6.76282,6.71563,6.74305,107239.76149398,0
+RELX.US,D,20051214,000000,6.72516,6.72834,6.67777,6.69585,110584.2732485,0
+RELX.US,D,20051215,000000,6.74305,6.74305,6.68333,6.69198,57441.460985304,0
+RELX.US,D,20051216,000000,6.73927,6.78468,6.73927,6.74106,84735.011920955,0
+RELX.US,D,20051219,000000,6.76282,6.80058,6.7357,6.73927,46433.659282258,0
+RELX.US,D,20051220,000000,6.7357,6.74663,6.70877,6.73003,40214.658941842,0
+RELX.US,D,20051221,000000,6.80813,6.80962,6.77365,6.79183,123981.44326489,0
+RELX.US,D,20051222,000000,6.8894,6.91106,6.83495,6.84419,122071.15638253,0
+RELX.US,D,20051223,000000,6.84976,6.86228,6.83704,6.84588,72294.998292935,0
+RELX.US,D,20051227,000000,6.82621,6.86943,6.80813,6.81538,73716.139008369,0
+RELX.US,D,20051228,000000,6.87519,6.89298,6.82621,6.82621,372923.62860211,0
+RELX.US,D,20051229,000000,6.88364,6.93292,6.88364,6.91295,261384.21191243,0
+RELX.US,D,20051230,000000,6.91106,6.91295,6.85512,6.88205,44998.427936501,0
+RELX.US,D,20060103,000000,6.97962,7.11166,6.97962,7.09189,99100.409535254,0
+RELX.US,D,20060104,000000,7.07937,7.17525,7.07748,7.16571,138341.80851121,0
+RELX.US,D,20060105,000000,7.14077,7.15339,7.10977,7.13183,86648.3182241,0
+RELX.US,D,20060106,000000,7.17883,7.24569,7.17883,7.24381,120639.95093115,0
+RELX.US,D,20060109,000000,7.17883,7.21132,7.15707,7.18638,146498.27052104,0
+RELX.US,D,20060110,000000,7.06675,7.06675,7.00336,7.03029,164682.22895287,0
+RELX.US,D,20060111,000000,7.05771,7.13183,7.05771,7.13183,75627.432364325,0
+RELX.US,D,20060112,000000,7.04648,7.15498,7.02304,7.03575,117769.48823963,0
+RELX.US,D,20060113,000000,6.95816,7.00138,6.92408,6.98906,94306.57580465,0
+RELX.US,D,20060117,000000,6.92567,7.00138,6.9198,6.99055,132612.96081132,0
+RELX.US,D,20060118,000000,6.87321,6.88364,6.82462,6.86943,101004.65757605,0
+RELX.US,D,20060119,000000,6.82979,6.84797,6.80058,6.828,113930.79795021,0
+RELX.US,D,20060120,000000,6.85651,6.91653,6.83307,6.83495,134040.14036832,0
+RELX.US,D,20060123,000000,6.87321,6.88761,6.85155,6.88761,67502.171035926,0
+RELX.US,D,20060124,000000,6.91106,6.93292,6.89119,6.9198,85214.093351937,0
+RELX.US,D,20060125,000000,6.92567,7.01777,6.9056,6.97067,233144.57579795,0
+RELX.US,D,20060126,000000,6.99233,7.00893,6.9672,6.9816,75627.432364325,0
+RELX.US,D,20060127,000000,6.97266,6.97266,6.87321,6.87321,83295.75468082,0
+RELX.US,D,20060130,000000,6.86615,6.89119,6.84052,6.86943,80416.233726955,0
+RELX.US,D,20060131,000000,6.88364,6.99055,6.88364,6.99055,423194.9717002,0
+RELX.US,D,20060201,000000,6.91653,7.00336,6.91106,6.98528,461973.39282269,0
+RELX.US,D,20060202,000000,7.05771,7.07401,7.03973,7.04857,147454.42043582,0
+RELX.US,D,20060203,000000,6.92567,6.98528,6.89665,6.9672,167553.69811798,0
+RELX.US,D,20060206,000000,7.00138,7.00138,6.89298,6.91831,91433.093692353,0
+RELX.US,D,20060207,000000,6.88205,6.89665,6.83307,6.85512,81374.39658892,0
+RELX.US,D,20060208,000000,6.88582,6.8894,6.82243,6.86804,72759.989093594,0
+RELX.US,D,20060209,000000,6.95269,6.99422,6.94007,6.94514,150319.85075936,0
+RELX.US,D,20060210,000000,7.06675,7.06675,6.97266,7.01449,113930.79795021,0
+RELX.US,D,20060213,000000,6.96889,7.01608,6.96362,6.98727,32560.42725567,0
+RELX.US,D,20060214,000000,7.00336,7.07401,6.99233,7.0593,51218.434750511,0
+RELX.US,D,20060215,000000,7.09,7.10471,7.06298,7.09537,61753.193864142,0
+RELX.US,D,20060216,000000,6.69973,6.73401,6.67588,6.72516,164682.22895287,0
+RELX.US,D,20060217,000000,6.67777,6.71235,6.66168,6.70311,588366.34682,0
+RELX.US,D,20060221,000000,6.6274,6.62909,6.56411,6.58736,128297.2020381,0
+RELX.US,D,20060222,000000,6.63614,6.67449,6.62541,6.67449,49311.167288933,0
+RELX.US,D,20060223,000000,6.67449,6.68125,6.65075,6.65075,53613.841905421,0
+RELX.US,D,20060224,000000,6.65999,6.70311,6.65999,6.66704,68463.353318674,0
+RELX.US,D,20060227,000000,6.62541,6.64538,6.60007,6.6274,193878.01498213,0
+RELX.US,D,20060228,000000,6.61667,6.64538,6.60007,6.61478,99100.409535254,0
+RELX.US,D,20060301,000000,6.63445,6.63614,6.58537,6.62541,65581.81941762,0
+RELX.US,D,20060302,000000,6.58736,6.65999,6.58537,6.64707,93352.438837064,0
+RELX.US,D,20060303,000000,6.64896,6.68333,6.6418,6.68125,466760.18123813,0
+RELX.US,D,20060306,000000,6.68125,6.68125,6.64339,6.64896,415057.63268867,0
+RELX.US,D,20060307,000000,6.61279,6.69198,6.61279,6.67449,379632.78158305,0
+RELX.US,D,20060308,000000,6.64896,6.67241,6.61667,6.65075,464842.84904061,0
+RELX.US,D,20060309,000000,6.64538,6.67777,6.63614,6.67241,1523332.005378,0
+RELX.US,D,20060310,000000,6.61279,6.69973,6.60554,6.69784,606073.23676804,0
+RELX.US,D,20060313,000000,6.67241,6.75547,6.67241,6.74851,200105.0671113,0
+RELX.US,D,20060314,000000,6.78637,6.89864,6.78637,6.8894,139786.09811932,0
+RELX.US,D,20060315,000000,6.88205,6.90222,6.86228,6.8894,114418.93764354,0
+RELX.US,D,20060316,000000,6.94186,7.01608,6.93481,6.97435,158936.27120187,0
+RELX.US,D,20060317,000000,7.09735,7.12835,7.0593,7.08474,176167.09913971,0
+RELX.US,D,20060320,000000,7.03794,7.04529,7.00505,7.00893,80416.233726955,0
+RELX.US,D,20060321,000000,7.01608,7.01608,6.97266,6.99055,156059.76966879,0
+RELX.US,D,20060322,000000,7.14614,7.20963,7.14077,7.1823,217346.96625868,0
+RELX.US,D,20060323,000000,7.24768,7.26169,7.22026,7.23496,172819.56796441,0
+RELX.US,D,20060324,000000,7.19115,7.25841,7.16074,7.2294,394476.25415474,0
+RELX.US,D,20060327,000000,7.23685,7.23685,7.1679,7.17714,185749.73423295,0
+RELX.US,D,20060328,000000,7.18042,7.19502,7.13183,7.13183,269525.57681834,0
+RELX.US,D,20060329,000000,7.11166,7.14813,7.07579,7.11733,337984.90424264,0
+RELX.US,D,20060330,000000,7.14813,7.16243,7.10977,7.13362,179045.61361998,0
+RELX.US,D,20060331,000000,7.04648,7.08096,7.02164,7.03416,259465.87324132,0
+RELX.US,D,20060403,000000,6.97266,7.03029,6.94931,6.99055,400219.19248495,0
+RELX.US,D,20060404,000000,7.06099,7.1207,7.06099,7.09735,262347.40714237,0
+RELX.US,D,20060405,000000,7.09189,7.1373,7.08474,7.12984,120639.95093115,0
+RELX.US,D,20060406,000000,7.06874,7.09934,7.0593,7.09735,212559.17136964,0
+RELX.US,D,20060407,000000,7.09934,7.10977,7.04529,7.05394,67018.057236972,0
+RELX.US,D,20060410,000000,7.09934,7.12458,7.08662,7.10977,72759.989093594,0
+RELX.US,D,20060411,000000,7.08096,7.08096,7.00893,7.01777,125898.77546241,0
+RELX.US,D,20060412,000000,7.01449,7.03416,6.97833,7.01608,71808.871546792,0
+RELX.US,D,20060413,000000,7.01231,7.03973,7.00138,7.0288,64147.594545458,0
+RELX.US,D,20060417,000000,7.0288,7.09735,7.0288,7.07202,103410.1294669,0
+RELX.US,D,20060418,000000,7.06874,7.1515,7.02701,7.13362,118252.59556499,0
+RELX.US,D,20060419,000000,6.95816,7.05582,6.95816,7.05582,76114.565584063,0
+RELX.US,D,20060420,000000,7.10818,7.1679,7.10818,7.15339,33991.632707049,0
+RELX.US,D,20060421,000000,7.2602,7.2602,7.17883,7.19502,180968.98465907,0
+RELX.US,D,20060424,000000,7.19115,7.21311,7.13899,7.21132,59833.848719431,0
+RELX.US,D,20060425,000000,7.25841,7.25841,7.19502,7.23308,132612.96081132,0
+RELX.US,D,20060426,000000,7.23874,7.2602,7.19502,7.20396,142180.49880064,0
+RELX.US,D,20060427,000000,7.21509,7.3381,7.19115,7.33055,288193.64904913,0
+RELX.US,D,20060428,000000,7.2602,7.32349,7.25454,7.30153,83777.855532586,0
+RELX.US,D,20060501,000000,7.29835,7.33998,7.26735,7.27252,81374.39658892,0
+RELX.US,D,20060502,000000,7.29965,7.33591,7.28176,7.33213,117769.48823963,0
+RELX.US,D,20060503,000000,7.29965,7.29965,7.24569,7.2764,82336.585345262,0
+RELX.US,D,20060504,000000,7.27451,7.34684,7.27451,7.3215,118252.59556499,0
+RELX.US,D,20060505,000000,7.477,7.51495,7.47163,7.5079,113930.79795021,0
+RELX.US,D,20060508,000000,7.4301,7.4301,7.39751,7.40129,52173.578191691,0
+RELX.US,D,20060509,000000,7.46279,7.46279,7.40317,7.43566,89993.836452218,0
+RELX.US,D,20060510,000000,7.3996,7.41738,7.37595,7.39393,79465.116180153,0
+RELX.US,D,20060511,000000,7.42821,7.43914,7.3832,7.40129,178566.532189,0
+RELX.US,D,20060512,000000,7.35449,7.38867,7.27838,7.29637,141698.39794887,0
+RELX.US,D,20060515,000000,7.28931,7.31047,7.21638,7.24907,75627.432364325,0
+RELX.US,D,20060516,000000,7.41381,7.41381,7.33998,7.37595,122071.15638253,0
+RELX.US,D,20060517,000000,7.24907,7.27451,7.08474,7.12458,181918.08925869,0
+RELX.US,D,20060518,000000,7.14256,7.20019,7.13362,7.14614,894760.05787847,0
+RELX.US,D,20060519,000000,7.07202,7.07202,7.00336,7.05394,108667.94752457,0
+RELX.US,D,20060522,000000,6.98906,7.03228,6.96362,7.02164,52173.578191691,0
+RELX.US,D,20060523,000000,7.08474,7.17525,7.08474,7.12984,217346.96625868,0
+RELX.US,D,20060524,000000,7.05394,7.05582,6.93669,7.00694,100530.60851304,0
+RELX.US,D,20060525,000000,7.07579,7.10977,7.06298,7.10292,71808.871546792,0
+RELX.US,D,20060526,000000,7.17883,7.25454,7.17883,7.25086,152712.23849348,0
+RELX.US,D,20060530,000000,7.27838,7.29965,7.21847,7.21847,144093.80510378,0
+RELX.US,D,20060531,000000,7.18042,7.19115,7.1062,7.12637,227874.68005715,0
+RELX.US,D,20060601,000000,7.12835,7.21509,7.10292,7.21509,112974.64803544,0
+RELX.US,D,20060602,000000,7.23496,7.26944,7.21847,7.25454,107709.78466261,0
+RELX.US,D,20060605,000000,7.2764,7.31435,7.15498,7.15498,113462.78772877,0
+RELX.US,D,20060606,000000,7.23496,7.24023,7.11375,7.14614,565380.50286881,0
+RELX.US,D,20060607,000000,7.31822,7.37595,7.31256,7.31256,187183.95910511,0
+RELX.US,D,20060608,000000,7.25633,7.26169,7.15707,7.22026,67018.057236972,0
+RELX.US,D,20060609,000000,7.20585,7.20585,7.07401,7.09388,104362.2534873,0
+RELX.US,D,20060612,000000,7.15707,7.1823,7.10977,7.11733,137871.78534258,0
+RELX.US,D,20060613,000000,7.06298,7.06298,6.92755,6.93858,46433.659282258,0
+RELX.US,D,20060614,000000,6.95269,7.00694,6.92567,6.97266,108187.85961999,0
+RELX.US,D,20060615,000000,6.98906,7.04857,6.98528,7.03575,61753.193864142,0
+RELX.US,D,20060616,000000,7.03228,7.06675,7.00893,7.03029,76114.565584063,0
+RELX.US,D,20060619,000000,6.99591,7.02701,6.96889,6.97833,60792.011581395,0
+RELX.US,D,20060620,000000,6.9978,7.0288,6.95269,6.95816,156541.87052056,0
+RELX.US,D,20060621,000000,6.97833,7.11554,6.97833,7.09,57441.460985304,0
+RELX.US,D,20060622,000000,7.0288,7.04648,6.98339,7.00694,104362.2534873,0
+RELX.US,D,20060623,000000,6.99939,7.03228,6.97833,6.99422,180473.79965058,0
+RELX.US,D,20060626,000000,6.96889,7.04529,6.96889,7.04132,988583.52635776,0
+RELX.US,D,20060627,000000,7.04132,7.05205,6.93669,6.93858,121596.10084592,0
+RELX.US,D,20060628,000000,7.16571,7.20208,7.14256,7.19115,247511.98635944,0
+RELX.US,D,20060629,000000,7.20963,7.38469,7.20585,7.38469,174250.77341579,0
+RELX.US,D,20060630,000000,7.41023,7.43566,7.37595,7.3832,94306.57580465,0
+RELX.US,D,20060703,000000,7.36701,7.41023,7.35449,7.37933,58876.692331061,0
+RELX.US,D,20060705,000000,7.36502,7.36502,7.30521,7.3381,108187.85961999,0
+RELX.US,D,20060706,000000,7.2909,7.307,7.24768,7.28534,81374.39658892,0
+RELX.US,D,20060707,000000,7.24023,7.28931,7.22413,7.23874,63188.425209899,0
+RELX.US,D,20060710,000000,7.22413,7.27252,7.20019,7.23496,113930.79795021,0
+RELX.US,D,20060711,000000,7.15498,7.23685,7.14813,7.22761,106268.51447528,0
+RELX.US,D,20060712,000000,7.17714,7.19711,7.11554,7.13899,55529.161155754,0
+RELX.US,D,20060713,000000,7.08096,7.09537,7.02164,7.04132,48824.034069195,0
+RELX.US,D,20060714,000000,7.02701,7.03228,6.97634,7.00694,40690.720952041,0
+RELX.US,D,20060717,000000,6.88205,6.93073,6.86436,6.90748,167553.69811798,0
+RELX.US,D,20060718,000000,6.92199,6.93858,6.88761,6.93858,88087.575464235,0
+RELX.US,D,20060719,000000,6.88046,7.03228,6.88046,7.02164,70371.627253846,0
+RELX.US,D,20060720,000000,7.06099,7.11375,7.03416,7.04529,36859.075977779,0
+RELX.US,D,20060721,000000,7.07033,7.09,7.05394,7.06486,125898.77546241,0
+RELX.US,D,20060724,000000,7.09934,7.14614,7.09934,7.12637,51218.434750511,0
+RELX.US,D,20060725,000000,7.19115,7.19502,7.10818,7.1515,120158.85655298,0
+RELX.US,D,20060726,000000,7.15707,7.25275,7.15498,7.2294,118726.644628,0
+RELX.US,D,20060727,000000,7.17883,7.27083,7.16422,7.23119,233623.65722893,0
+RELX.US,D,20060728,000000,7.29965,7.37784,7.29965,7.3526,108187.85961999,0
+RELX.US,D,20060731,000000,7.33213,7.34883,7.30521,7.30521,134040.14036832,0
+RELX.US,D,20060801,000000,7.35757,7.35757,7.26944,7.32349,137871.78534258,0
+RELX.US,D,20060802,000000,7.41917,7.46607,7.41917,7.46607,75627.432364325,0
+RELX.US,D,20060803,000000,7.40486,7.41381,7.35568,7.40486,110584.2732485,0
+RELX.US,D,20060804,000000,7.46796,7.52052,7.42295,7.44471,98611.263368327,0
+RELX.US,D,20060807,000000,7.44262,7.45166,7.3996,7.40486,88087.575464235,0
+RELX.US,D,20060808,000000,7.45544,7.49895,7.44262,7.44848,60316.956044791,0
+RELX.US,D,20060809,000000,7.61997,7.65087,7.57298,7.57834,105789.4330443,0
+RELX.US,D,20060810,000000,7.60715,7.70115,7.60715,7.69777,216390.81634391,0
+RELX.US,D,20060811,000000,7.78441,7.84412,7.75559,7.78252,89993.836452218,0
+RELX.US,D,20060814,000000,7.76106,7.80994,7.75162,7.75162,358095.25313434,0
+RELX.US,D,20060815,000000,7.75371,7.85326,7.75371,7.82455,307818.87766829,0
+RELX.US,D,20060816,000000,7.84412,7.88029,7.83885,7.85873,48824.034069195,0
+RELX.US,D,20060817,000000,7.89281,7.91834,7.8622,7.86956,56959.360133539,0
+RELX.US,D,20060818,000000,7.84233,7.87134,7.81908,7.86061,391595.72672728,0
+RELX.US,D,20060821,000000,7.8622,7.89469,7.85326,7.88754,281010.44700518,0
+RELX.US,D,20060822,000000,7.8314,7.83488,7.76106,7.8007,149359.67495021,0
+RELX.US,D,20060823,000000,7.81173,7.8314,7.76106,7.78073,44041.271548131,0
+RELX.US,D,20060824,000000,7.80776,7.80776,7.7703,7.79146,102443.91481618,0
+RELX.US,D,20060825,000000,7.70303,7.71923,7.6921,7.70691,88087.575464235,0
+RELX.US,D,20060828,000000,7.70115,7.74814,7.69777,7.73205,52173.578191691,0
+RELX.US,D,20060829,000000,7.74655,7.81729,7.73751,7.81729,65109.7833018,0
+RELX.US,D,20060830,000000,7.89847,7.9399,7.89668,7.92212,30638.062690175,0
+RELX.US,D,20060831,000000,7.88565,7.88933,7.85873,7.88366,47870.903575204,0
+RELX.US,D,20060901,000000,7.87134,7.97438,7.87134,7.92212,70371.627253846,0
+RELX.US,D,20060905,000000,7.85654,7.88933,7.82822,7.88366,47394.841565005,0
+RELX.US,D,20060906,000000,7.87323,7.87323,7.82624,7.83488,82336.585345262,0
+RELX.US,D,20060907,000000,7.80627,7.83488,7.78808,7.80994,45474.489946699,0
+RELX.US,D,20060908,000000,7.80776,7.82624,7.78252,7.81173,60316.956044791,0
+RELX.US,D,20060911,000000,7.78252,7.78252,7.73751,7.76275,21539.541395895,0
+RELX.US,D,20060912,000000,7.79146,7.85654,7.78997,7.85326,29196.792502851,0
+RELX.US,D,20060913,000000,7.81332,7.90205,7.79712,7.87323,37341.176829544,0
+RELX.US,D,20060914,000000,7.94725,7.99236,7.94725,7.98352,38784.459964058,0
+RELX.US,D,20060915,000000,8.04353,8.06121,8.02485,8.04681,66065.933216574,0
+RELX.US,D,20060918,000000,8.00895,8.05347,7.98859,8.05347,25849.261327544,0
+RELX.US,D,20060919,000000,8.05347,8.05525,7.92033,7.96921,95266.751613803,0
+RELX.US,D,20060920,000000,7.99236,8.06459,7.99236,8.03598,68936.395908089,0
+RELX.US,D,20060921,000000,8.09013,8.12947,8.08168,8.12073,27766.593525066,0
+RELX.US,D,20060922,000000,8.11566,8.11725,8.06121,8.07224,27286.50562049,0
+RELX.US,D,20060925,000000,8.08685,8.11904,8.01799,8.09351,62234.288242313,0
+RELX.US,D,20060926,000000,8.1878,8.27553,8.1878,8.26728,65581.81941762,0
+RELX.US,D,20060927,000000,8.13106,8.16415,8.11228,8.15501,54572.004767385,0
+RELX.US,D,20060928,000000,8.1258,8.19137,8.1258,8.15908,85690.155362136,0
+RELX.US,D,20060929,000000,8.13673,8.18452,8.12947,8.16991,155103.61975402,0
+RELX.US,D,20061002,000000,8.17508,8.24204,8.17508,8.19892,77545.771035442,0
+RELX.US,D,20061003,000000,8.21889,8.32004,8.21889,8.3104,195796.35365325,0
+RELX.US,D,20061004,000000,8.30325,8.35829,8.27732,8.35829,73716.139008369,0
+RELX.US,D,20061005,000000,8.24483,8.26728,8.18024,8.21363,74197.23338654,0
+RELX.US,D,20061006,000000,8.15123,8.19714,8.15123,8.19714,33508.525381689,0
+RELX.US,D,20061009,000000,8.15302,8.15302,8.05347,8.1106,134519.2217993,0
+RELX.US,D,20061010,000000,8.04522,8.08168,8.02336,8.05178,76590.627594261,0
+RELX.US,D,20061011,000000,8.02654,8.1106,7.99624,8.05714,37820.258260527,0
+RELX.US,D,20061012,000000,8.10632,8.17865,8.10126,8.16415,82817.679723433,0
+RELX.US,D,20061013,000000,8.08844,8.14209,8.07741,8.14209,103886.1914771,0
+RELX.US,D,20061016,000000,8.10632,8.14209,8.10126,8.14209,81374.39658892,0
+RELX.US,D,20061017,000000,8.14964,8.16415,8.1106,8.1563,52173.578191691,0
+RELX.US,D,20061018,000000,8.15908,8.1878,8.12073,8.15123,109623.09096575,0
+RELX.US,D,20061019,000000,8.17865,8.28685,8.17865,8.25248,122071.15638253,0
+RELX.US,D,20061020,000000,8.35114,8.35114,8.27732,8.32262,168994.96830531,0
+RELX.US,D,20061023,000000,8.16584,8.1878,8.1258,8.16077,118726.644628,0
+RELX.US,D,20061024,000000,8.27364,8.29023,8.25417,8.28685,451437.62723546,0
+RELX.US,D,20061025,000000,8.27205,8.29987,8.26559,8.29987,95266.751613803,0
+RELX.US,D,20061026,000000,8.35471,8.47861,8.35471,8.47156,59355.773762043,0
+RELX.US,D,20061027,000000,8.34786,8.34945,8.30514,8.3104,80902.360473099,0
+RELX.US,D,20061030,000000,8.33812,8.36336,8.3268,8.33206,66533.943438017,0
+RELX.US,D,20061031,000000,8.3104,8.37637,8.30514,8.31209,118726.644628,0
+RELX.US,D,20061101,000000,8.3268,8.3268,8.26559,8.27205,99574.458598263,0
+RELX.US,D,20061102,000000,8.18621,8.26559,8.18621,8.24204,72759.989093594,0
+RELX.US,D,20061103,000000,8.20051,8.22754,8.17508,8.19892,44041.271548131,0
+RELX.US,D,20061106,000000,8.19714,8.24204,8.18452,8.2328,55049.073251178,0
+RELX.US,D,20061107,000000,8.29987,8.31805,8.249,8.27205,35418.81226405,0
+RELX.US,D,20061108,000000,8.29818,8.39118,8.29818,8.38085,70371.627253846,0
+RELX.US,D,20061109,000000,8.38085,8.40111,8.33385,8.34786,76590.627594261,0
+RELX.US,D,20061110,000000,8.3565,8.38601,8.34528,8.38085,66065.933216574,0
+RELX.US,D,20061113,000000,8.36783,8.41433,8.36783,8.40111,39253.476659095,0
+RELX.US,D,20061114,000000,8.40111,8.40111,8.28844,8.37121,151752.06268433,0
+RELX.US,D,20061115,000000,8.36962,8.36962,8.2957,8.35829,58404.656215241,0
+RELX.US,D,20061116,000000,8.01799,8.01799,7.94149,7.97607,212559.17136964,0
+RELX.US,D,20061117,000000,7.95441,7.98541,7.92559,7.9399,127826.17239588,0
+RELX.US,D,20061120,000000,7.91476,7.93473,7.88933,7.92559,55529.161155754,0
+RELX.US,D,20061121,000000,7.91834,7.95073,7.90572,7.94914,52658.69846424,0
+RELX.US,D,20061122,000000,7.95639,7.9869,7.9096,7.93275,29683.925722589,0
+RELX.US,D,20061124,000000,7.90026,7.95828,7.90026,7.93662,40214.658941842,0
+RELX.US,D,20061127,000000,7.94149,7.96176,7.82822,7.83488,155584.71413219,0
+RELX.US,D,20061128,000000,7.93275,7.96335,7.91268,7.96335,197235.61089338,0
+RELX.US,D,20061129,000000,8.07572,8.13851,8.03995,8.07224,76590.627594261,0
+RELX.US,D,20061130,000000,8.07224,8.08248,8.01799,8.06121,54097.955704375,0
+RELX.US,D,20061201,000000,8.12401,8.16584,8.08168,8.13345,92392.263027911,0
+RELX.US,D,20061204,000000,8.1563,8.25605,8.15302,8.25079,58876.692331061,0
+RELX.US,D,20061205,000000,8.27126,8.3104,8.25605,8.2957,26329.34923212,0
+RELX.US,D,20061206,000000,8.13514,8.19892,8.1106,8.17339,104839.32197109,0
+RELX.US,D,20061207,000000,8.21144,8.22754,8.10294,8.11397,160848.57103142,0
+RELX.US,D,20061208,000000,8.16077,8.23529,8.16077,8.16584,70371.627253846,0
+RELX.US,D,20061211,000000,8.16077,8.18621,8.1106,8.16415,127344.07154411,0
+RELX.US,D,20061212,000000,8.10781,8.13514,8.04681,8.10294,173303.68176336,0
+RELX.US,D,20061213,000000,8.11397,8.15908,8.10126,8.14209,146498.27052104,0
+RELX.US,D,20061214,000000,8.15908,8.1716,8.12401,8.13514,55529.161155754,0
+RELX.US,D,20061215,000000,8.07224,8.08685,7.97607,7.99961,40214.658941842,0
+RELX.US,D,20061218,000000,7.9869,7.99961,7.94149,7.97607,45955.58432487,0
+RELX.US,D,20061219,000000,8.00707,8.09778,8.00707,8.09172,280536.39794217,0
+RELX.US,D,20061220,000000,8.079,8.09778,8.03598,8.03995,257556.59283255,0
+RELX.US,D,20061221,000000,8.01799,8.0629,8.00299,8.04353,303029.06983206,0
+RELX.US,D,20061222,000000,8.04353,8.07224,7.99961,8.0011,127826.17239588,0
+RELX.US,D,20061226,000000,8.05178,8.07224,8.00895,8.07224,15787.544803327,0
+RELX.US,D,20061227,000000,8.07224,8.11566,8.03995,8.11566,60792.011581395,0
+RELX.US,D,20061228,000000,8.11397,8.13514,8.07413,8.11725,30160.994206382,0
+RELX.US,D,20061229,000000,8.12242,8.12242,8.06896,8.079,43559.170696366,0
+RELX.US,D,20070103,000000,8.09619,8.15501,8.06121,8.07572,206337.15160845,0
+RELX.US,D,20070104,000000,8.12073,8.13345,8.07036,8.09172,72759.989093594,0
+RELX.US,D,20070105,000000,8.27553,8.28685,8.15123,8.20051,149359.67495021,0
+RELX.US,D,20070108,000000,8.18452,8.18452,8.10632,8.15302,84250.898122001,0
+RELX.US,D,20070109,000000,8.15302,8.21363,8.14209,8.18183,85214.093351937,0
+RELX.US,D,20070110,000000,8.20737,8.33037,8.20737,8.26937,86171.249740307,0
+RELX.US,D,20070111,000000,8.4956,8.6354,8.4956,8.62357,197713.68585077,0
+RELX.US,D,20070112,000000,8.6509,8.68875,8.64017,8.68518,63673.545482448,0
+RELX.US,D,20070116,000000,8.62357,8.62814,8.56853,8.59625,52173.578191691,0
+RELX.US,D,20070117,000000,8.59446,8.70515,8.57936,8.64812,117769.48823963,0
+RELX.US,D,20070118,000000,8.79268,8.85984,8.75641,8.79904,191969.74104696,0
+RELX.US,D,20070119,000000,8.85229,8.88021,8.82219,8.85229,104839.32197109,0
+RELX.US,D,20070122,000000,8.77688,8.78543,8.6961,8.72253,65109.7833018,0
+RELX.US,D,20070123,000000,8.6816,8.72164,8.67315,8.69789,143625.79488234,0
+RELX.US,D,20070124,000000,8.66819,8.6961,8.64812,8.68518,157504.0592769,0
+RELX.US,D,20070125,000000,8.60778,8.61284,8.47434,8.49918,126872.03542829,0
+RELX.US,D,20070126,000000,8.52233,8.53207,8.43907,8.48408,95266.751613803,0
+RELX.US,D,20070129,000000,8.47434,8.54727,8.47434,8.53038,133573.13662047,0
+RELX.US,D,20070130,000000,8.4956,8.50991,8.46431,8.50792,86648.3182241,0
+RELX.US,D,20070131,000000,8.3731,8.43132,8.34945,8.40996,179521.67563018,0
+RELX.US,D,20070201,000000,8.5267,8.58284,8.52392,8.58284,167075.62316059,0
+RELX.US,D,20070202,000000,8.62357,8.68319,8.61831,8.67097,131652.78500217,0
+RELX.US,D,20070205,000000,8.62556,8.62556,8.54548,8.60052,474431.52297541,0
+RELX.US,D,20070206,000000,8.64643,8.6816,8.61463,8.6816,50264.297782925,0
+RELX.US,D,20070207,000000,8.63003,8.67097,8.62357,8.65547,106752.62827424,0
+RELX.US,D,20070208,000000,8.64643,8.64643,8.55691,8.60052,93352.438837064,0
+RELX.US,D,20070209,000000,8.59446,8.60052,8.53207,8.54548,87599.435770902,0
+RELX.US,D,20070212,000000,8.58006,8.60052,8.54021,8.55164,155584.71413219,0
+RELX.US,D,20070213,000000,8.63003,8.6961,8.56426,8.6816,130207.48892047,0
+RELX.US,D,20070214,000000,8.60778,8.72611,8.60778,8.71071,67502.171035926,0
+RELX.US,D,20070215,000000,9.27247,9.27347,9.19199,9.25399,673096.32637298,0
+RELX.US,D,20070216,000000,9.10516,9.13675,9.08519,9.12046,178082.41839005,0
+RELX.US,D,20070220,000000,8.94708,8.9908,8.89144,8.9908,120639.95093115,0
+RELX.US,D,20070221,000000,9.00381,9.01047,8.92482,9.01047,130207.48892047,0
+RELX.US,D,20070222,000000,8.91081,8.9444,8.88866,8.9444,52173.578191691,0
+RELX.US,D,20070223,000000,8.92671,8.92671,8.87286,8.90257,109150.04837634,0
+RELX.US,D,20070226,000000,8.91747,8.94708,8.88965,8.91081,67502.171035926,0
+RELX.US,D,20070227,000000,8.79745,8.90257,8.62357,8.65736,135960.49198663,0
+RELX.US,D,20070228,000000,8.62556,8.62556,8.49918,8.57032,201078.32707718,0
+RELX.US,D,20070301,000000,8.49918,8.53395,8.36962,8.50792,274784.40134961,0
+RELX.US,D,20070302,000000,8.45069,8.45069,8.34786,8.35829,182403.20953124,0
+RELX.US,D,20070305,000000,8.19306,8.25605,8.13851,8.15908,274784.40134961,0
+RELX.US,D,20070306,000000,8.28844,8.43291,8.28844,8.42576,302086.00407401,0
+RELX.US,D,20070307,000000,8.36962,8.42953,8.34329,8.39654,192445.80305716,0
+RELX.US,D,20070308,000000,8.38452,8.42576,8.35829,8.39913,98611.263368327,0
+RELX.US,D,20070309,000000,8.36783,8.38452,8.3268,8.37637,72759.989093594,0
+RELX.US,D,20070312,000000,8.29818,8.36783,8.28685,8.36336,46433.659282258,0
+RELX.US,D,20070313,000000,8.28268,8.29818,8.1563,8.16415,106752.62827424,0
+RELX.US,D,20070314,000000,8.15302,8.21889,8.11228,8.21889,402612.58669267,0
+RELX.US,D,20070315,000000,8.21889,8.40111,8.21889,8.40111,235055.86915391,0
+RELX.US,D,20070316,000000,8.43907,8.46262,8.40469,8.40638,102443.91481618,0
+RELX.US,D,20070319,000000,8.41711,8.42576,8.38263,8.40638,47394.841565005,0
+RELX.US,D,20070320,000000,8.51339,8.68319,8.51339,8.65358,192922.87154095,0
+RELX.US,D,20070321,000000,8.64812,8.83292,8.63361,8.79904,202987.60748595,0
+RELX.US,D,20070322,000000,8.70703,8.70703,8.64176,8.6509,63188.425209899,0
+RELX.US,D,20070323,000000,8.71349,8.76406,8.71071,8.73446,115854.1689893,0
+RELX.US,D,20070326,000000,8.81295,8.82408,8.71796,8.79079,198673.86165992,0
+RELX.US,D,20070327,000000,8.67961,8.72164,8.66262,8.70515,127826.17239588,0
+RELX.US,D,20070328,000000,8.76963,8.76963,8.70892,8.71528,156059.76966879,0
+RELX.US,D,20070329,000000,8.74906,8.78155,8.6961,8.73625,98137.214305317,0
+RELX.US,D,20070330,000000,8.71796,8.82219,8.71796,8.80927,130207.48892047,0
+RELX.US,D,20070402,000000,8.93695,8.95185,8.85051,8.91648,80416.233726955,0
+RELX.US,D,20070403,000000,8.91648,8.97311,8.90257,8.9444,63188.425209899,0
+RELX.US,D,20070404,000000,8.95096,8.99457,8.92214,8.99457,126378.86336699,0
+RELX.US,D,20070405,000000,8.93138,8.9601,8.89512,8.95185,154145.45689205,0
+RELX.US,D,20070409,000000,8.89879,8.94907,8.89879,8.92214,47394.841565005,0
+RELX.US,D,20070410,000000,8.93695,9.00193,8.92482,8.99269,160848.57103142,0
+RELX.US,D,20070411,000000,9.04733,9.04733,8.92482,8.9908,191488.64666879,0
+RELX.US,D,20070412,000000,8.93695,9.00381,8.90913,9.00193,65109.7833018,0
+RELX.US,D,20070413,000000,9.00004,9.09184,8.96765,9.08042,87599.435770902,0
+RELX.US,D,20070416,000000,9.03402,9.05498,9.01514,9.03402,98137.214305317,0
+RELX.US,D,20070417,000000,9.14252,9.22876,9.13953,9.22637,282442.65893016,0
+RELX.US,D,20070418,000000,9.09949,9.1301,9.07843,9.10993,214471.47119919,0
+RELX.US,D,20070419,000000,9.0208,9.07843,9.00193,9.05021,125898.77546241,0
+RELX.US,D,20070420,000000,9.13675,9.16914,9.10615,9.15295,119682.79454278,0
+RELX.US,D,20070423,000000,9.15672,9.20541,9.14252,9.15484,154145.45689205,0
+RELX.US,D,20070424,000000,9.14629,9.19965,9.12046,9.15195,190522.43201807,0
+RELX.US,D,20070425,000000,9.24237,9.24823,9.17202,9.20064,65581.81941762,0
+RELX.US,D,20070426,000000,9.16249,9.21882,9.12523,9.20064,217346.96625868,0
+RELX.US,D,20070427,000000,9.21395,9.27933,9.21395,9.27347,117769.48823963,0
+RELX.US,D,20070430,000000,9.28708,9.39488,9.27347,9.27347,342770.68618449,0
+RELX.US,D,20070501,000000,9.27744,9.49454,9.24237,9.4223,395907.45960611,0
+RELX.US,D,20070502,000000,9.34312,9.37928,9.33328,9.34997,160848.57103142,0
+RELX.US,D,20070503,000000,9.22876,9.24634,9.19587,9.20352,111537.40374249,0
+RELX.US,D,20070504,000000,9.52633,9.5621,9.4697,9.55713,547666.56760561,0
+RELX.US,D,20070507,000000,9.44883,9.77671,9.44883,9.72802,150794.90629596,0
+RELX.US,D,20070508,000000,9.49652,9.49652,9.41932,9.46771,256123.37443398,0
+RELX.US,D,20070509,000000,9.47168,9.51143,9.44088,9.51143,86171.249740307,0
+RELX.US,D,20070510,000000,9.40273,9.43105,9.28609,9.28609,111059.3287851,0
+RELX.US,D,20070511,000000,9.55415,9.67537,9.54918,9.66742,195316.26574867,0
+RELX.US,D,20070514,000000,9.74094,9.75684,9.62767,9.63066,180473.79965058,0
+RELX.US,D,20070515,000000,9.76876,9.91382,9.76876,9.8244,193878.01498213,0
+RELX.US,D,20070516,000000,9.86216,9.89494,9.82838,9.87309,75152.376827721,0
+RELX.US,D,20070517,000000,9.78863,9.82043,9.77075,9.77472,59355.773762043,0
+RELX.US,D,20070518,000000,9.9168,9.99927,9.91382,9.97741,111071.40646824,0
+RELX.US,D,20070521,000000,9.79062,9.82639,9.75684,9.77274,208725.51344819,0
+RELX.US,D,20070522,000000,9.76181,9.77274,9.7161,9.73001,180968.98465907,0
+RELX.US,D,20070523,000000,9.79062,9.80056,9.70418,9.7161,103886.1914771,0
+RELX.US,D,20070524,000000,9.71908,9.73399,9.55018,9.55415,194840.20373847,0
+RELX.US,D,20070525,000000,9.56508,9.63066,9.56508,9.60582,159414.34615926,0
+RELX.US,D,20070529,000000,9.78863,9.8244,9.7628,9.78565,269035.42417782,0
+RELX.US,D,20070530,000000,9.7777,9.87607,9.76777,9.85421,156059.76966879,0
+RELX.US,D,20070531,000000,9.94462,9.94462,9.88501,9.90985,133089.02282152,0
+RELX.US,D,20070601,000000,9.9943,10.0301,9.97244,9.98437,181436.99488052,0
+RELX.US,D,20070604,000000,9.95555,9.97145,9.88203,9.92276,73716.139008369,0
+RELX.US,D,20070605,000000,9.83831,9.84527,9.7479,9.76081,106752.62827424,0
+RELX.US,D,20070606,000000,9.72405,9.74094,9.60383,9.63066,250848.44632521,0
+RELX.US,D,20070607,000000,9.47466,9.50547,9.32354,9.35772,190050.39590225,0
+RELX.US,D,20070608,000000,9.38614,9.49255,9.36855,9.49255,105318.40340207,0
+RELX.US,D,20070611,000000,9.47864,9.58396,9.47168,9.53925,39253.476659095,0
+RELX.US,D,20070612,000000,9.39886,9.42817,9.34898,9.36955,257073.48550719,0
+RELX.US,D,20070613,000000,9.34997,9.43303,9.34699,9.41932,871292.11307552,0
+RELX.US,D,20070614,000000,9.43303,9.49454,9.41157,9.47466,105789.4330443,0
+RELX.US,D,20070615,000000,9.58098,9.63463,9.5462,9.55018,130207.48892047,0
+RELX.US,D,20070618,000000,9.61078,9.61078,9.53925,9.53925,134040.14036832,0
+RELX.US,D,20070619,000000,9.52037,9.52037,9.4389,9.46374,206812.20714505,0
+RELX.US,D,20070620,000000,9.46374,9.46374,9.35583,9.37044,213993.39624181,0
+RELX.US,D,20070621,000000,9.38415,9.44088,9.36458,9.39886,270965.84053207,0
+RELX.US,D,20070622,000000,9.36656,9.37143,9.2686,9.27744,106752.62827424,0
+RELX.US,D,20070625,000000,9.37928,9.4389,9.33239,9.33527,112019.50459426,0
+RELX.US,D,20070626,000000,9.32553,9.33527,9.22876,9.24048,129261.40374164,0
+RELX.US,D,20070627,000000,9.24237,9.30109,9.23074,9.30109,105789.4330443,0
+RELX.US,D,20070628,000000,9.33914,9.35772,9.30983,9.32941,78987.041222766,0
+RELX.US,D,20070629,000000,9.51143,9.54918,9.44883,9.48659,212559.17136964,0
+RELX.US,D,20070702,000000,9.4697,9.49652,9.43701,9.49652,71324.757747837,0
+RELX.US,D,20070703,000000,9.45777,9.48659,9.43105,9.47963,75627.432364325,0
+RELX.US,D,20070705,000000,9.3773,9.41545,9.36269,9.39786,120639.95093115,0
+RELX.US,D,20070706,000000,9.34113,9.41932,9.31867,9.40074,146977.35195202,0
+RELX.US,D,20070709,000000,9.43701,9.49056,9.43701,9.44684,79465.116180153,0
+RELX.US,D,20070710,000000,9.52832,9.61078,9.5005,9.50348,93352.438837064,0
+RELX.US,D,20070711,000000,9.6386,9.69226,9.59687,9.62966,151283.0459893,0
+RELX.US,D,20070712,000000,9.65947,9.83136,9.65947,9.83136,146009.12435412,0
+RELX.US,D,20070713,000000,9.88898,9.93667,9.87309,9.92972,132612.96081132,0
+RELX.US,D,20070716,000000,9.93866,10.1741,9.93866,10.0589,300173.70424446,0
+RELX.US,D,20070717,000000,9.90289,9.91382,9.81546,9.85023,145535.07529111,0
+RELX.US,D,20070718,000000,9.81546,9.83136,9.75088,9.80652,202987.60748595,0
+RELX.US,D,20070719,000000,9.77274,9.78168,9.6694,9.7002,87599.435770902,0
+RELX.US,D,20070720,000000,9.71908,9.73796,9.61078,9.6237,106752.62827424,0
+RELX.US,D,20070723,000000,9.66742,9.69226,9.60979,9.62767,231227.24360043,0
+RELX.US,D,20070724,000000,9.55018,9.57203,9.38902,9.40074,410751.9386514,0
+RELX.US,D,20070725,000000,9.46771,9.51143,9.36955,9.43701,411228.00066159,0
+RELX.US,D,20070726,000000,9.2531,9.2531,8.85518,9.02269,276701.73354713,0
+RELX.US,D,20070727,000000,9.04534,9.09184,8.90714,8.93496,319314.81906466,0
+RELX.US,D,20070730,000000,9.07376,9.14252,9.03799,9.12235,161800.69505182,0
+RELX.US,D,20070731,000000,9.11281,9.16914,9.05687,9.05687,244158.41634257,0
+RELX.US,D,20070801,000000,8.98056,9.02756,8.85984,8.99815,212559.17136964,0
+RELX.US,D,20070802,000000,9.01693,9.08419,8.99616,9.07277,179045.61361998,0
+RELX.US,D,20070803,000000,8.97878,8.98424,8.82408,8.82408,206337.15160845,0
+RELX.US,D,20070806,000000,8.88965,9.0057,8.86541,8.99815,200591.19385744,0
+RELX.US,D,20070807,000000,8.84504,8.9908,8.83292,8.97311,226913.4977744,0
+RELX.US,D,20070808,000000,9.09184,9.18146,9.03799,9.12046,205848.00544152,0
+RELX.US,D,20070809,000000,8.97311,9.01693,8.85329,8.86909,173303.68176336,0
+RELX.US,D,20070810,000000,8.83292,8.86909,8.74906,8.8204,239847.68993732,0
+RELX.US,D,20070813,000000,8.87852,8.90078,8.81295,8.81295,95266.751613803,0
+RELX.US,D,20070814,000000,8.85329,8.86909,8.74171,8.76406,138341.80851121,0
+RELX.US,D,20070815,000000,8.73803,8.79268,8.60589,8.61463,96696.950591588,0
+RELX.US,D,20070816,000000,8.44632,8.47156,8.18621,8.38601,252761.75262835,0
+RELX.US,D,20070817,000000,8.59089,8.84872,8.5115,8.66073,358560.243935,0
+RELX.US,D,20070820,000000,8.55164,8.55889,8.37469,8.46262,320276.00134741,0
+RELX.US,D,20070821,000000,8.45069,8.47156,8.40111,8.43132,131652.78500217,0
+RELX.US,D,20070822,000000,8.52054,8.58184,8.51696,8.58184,156059.76966879,0
+RELX.US,D,20070823,000000,8.69054,8.69054,8.57767,8.61463,188620.19692446,0
+RELX.US,D,20070824,000000,8.67514,8.81851,8.66461,8.81851,199623.97273313,0
+RELX.US,D,20070827,000000,8.80192,8.80192,8.7436,8.75065,109150.04837634,0
+RELX.US,D,20070828,000000,8.6961,8.71528,8.51696,8.51696,162763.89028176,0
+RELX.US,D,20070829,000000,8.72611,8.8204,8.68319,8.7889,258986.79181033,0
+RELX.US,D,20070830,000000,8.71349,8.79268,8.70147,8.73088,230759.23337899,0
+RELX.US,D,20070831,000000,8.84504,8.89879,8.78543,8.86173,143142.68755698,0
+RELX.US,D,20070904,000000,8.80748,8.94708,8.80748,8.91469,302086.00407401,0
+RELX.US,D,20070905,000000,8.81116,8.81851,8.75999,8.78354,456709.53592345,0
+RELX.US,D,20070906,000000,8.82219,8.92671,8.8056,8.90714,144093.80510378,0
+RELX.US,D,20070907,000000,8.79745,8.82924,8.73446,8.77976,118726.644628,0
+RELX.US,D,20070910,000000,8.7889,8.8056,8.66461,8.71896,163252.02997509,0
+RELX.US,D,20070911,000000,8.84136,8.92482,8.84136,8.89144,113462.78772877,0
+RELX.US,D,20070912,000000,8.97311,8.99815,8.91926,8.97699,182876.25212065,0
+RELX.US,D,20070913,000000,8.91648,8.97311,8.88667,8.92482,101970.87222677,0
+RELX.US,D,20070914,000000,8.97311,9.01892,8.95374,8.98901,324576.66301671,0
+RELX.US,D,20070917,000000,8.9908,9.01047,8.86352,8.90714,132612.96081132,0
+RELX.US,D,20070918,000000,8.93496,9.12334,8.87664,9.11857,193405.97886631,0
+RELX.US,D,20070919,000000,9.17103,9.27933,9.16914,9.24634,299200.44427858,0
+RELX.US,D,20070920,000000,9.31967,9.37541,9.30983,9.34898,155103.61975402,0
+RELX.US,D,20070921,000000,9.40074,9.42817,9.36269,9.38216,134519.2217993,0
+RELX.US,D,20070924,000000,9.31967,9.34898,9.2376,9.26671,120639.95093115,0
+RELX.US,D,20070925,000000,9.13576,9.20163,9.12811,9.16725,236973.20135143,0
+RELX.US,D,20070926,000000,9.1758,9.18822,9.09373,9.15484,202987.60748595,0
+RELX.US,D,20070927,000000,9.24436,9.26085,9.15573,9.18633,844491.73420117,0
+RELX.US,D,20070928,000000,9.23661,9.28132,9.17779,9.25697,133573.13662047,0
+RELX.US,D,20071001,000000,9.32156,9.39687,9.30496,9.37928,202021.39283523,0
+RELX.US,D,20071002,000000,9.32841,9.34699,9.24436,9.28132,137871.78534258,0
+RELX.US,D,20071003,000000,9.27059,9.27446,9.18345,9.19776,75152.376827721,0
+RELX.US,D,20071004,000000,9.20064,9.23074,9.16914,9.19388,230265.05484409,0
+RELX.US,D,20071005,000000,9.23074,9.26482,9.21395,9.25121,72759.989093594,0
+RELX.US,D,20071008,000000,9.12046,9.12235,9.05021,9.10615,110103.17887033,0
+RELX.US,D,20071009,000000,9.13953,9.19776,9.11281,9.19776,180473.79965058,0
+RELX.US,D,20071010,000000,9.22637,9.25022,9.19965,9.21395,136436.55399683,0
+RELX.US,D,20071011,000000,9.24823,9.35772,9.17202,9.19388,398297.83439305,0
+RELX.US,D,20071012,000000,9.27347,9.32156,9.26482,9.30298,81857.503914279,0
+RELX.US,D,20071015,000000,9.27347,9.27347,9.16527,9.19199,79943.191137541,0
+RELX.US,D,20071016,000000,9.13188,9.14252,8.97878,8.9908,209684.68278375,0
+RELX.US,D,20071017,000000,9.07277,9.07277,8.95374,9.0208,84250.898122001,0
+RELX.US,D,20071018,000000,9.01236,9.04366,8.975,8.98712,81374.39658892,0
+RELX.US,D,20071019,000000,9.01335,9.037,8.98255,8.98255,110584.2732485,0
+RELX.US,D,20071022,000000,8.92671,8.99616,8.90446,8.99457,173303.68176336,0
+RELX.US,D,20071023,000000,9.09761,9.17202,9.07843,9.17103,87599.435770902,0
+RELX.US,D,20071024,000000,9.13953,9.20918,9.06531,9.20918,261868.32571139,0
+RELX.US,D,20071025,000000,9.22448,9.24237,9.14818,9.20064,159414.34615926,0
+RELX.US,D,20071026,000000,9.30109,9.33328,9.27645,9.31967,157976.09539272,0
+RELX.US,D,20071029,000000,9.32354,9.38713,9.32156,9.37541,65581.81941762,0
+RELX.US,D,20071030,000000,9.33914,9.40959,9.31867,9.36656,145057.00033372,0
+RELX.US,D,20071031,000000,9.45777,9.66245,9.42817,9.66245,311176.47357954,0
+RELX.US,D,20071101,000000,9.47466,9.53229,9.39101,9.39488,209684.68278375,0
+RELX.US,D,20071102,000000,9.52136,9.5462,9.45777,9.5303,191969.74104696,0
+RELX.US,D,20071105,000000,9.31083,9.37044,9.28708,9.34312,100957.35331711,0
+RELX.US,D,20071106,000000,9.31083,9.37541,9.26671,9.37541,139786.09811932,0
+RELX.US,D,20071107,000000,9.30298,9.36855,9.22637,9.22876,155103.61975402,0
+RELX.US,D,20071108,000000,9.20918,9.29622,9.14997,9.26184,359522.43269135,0
+RELX.US,D,20071109,000000,9.10615,9.1443,9.06531,9.07088,320747.03098964,0
+RELX.US,D,20071112,000000,8.81474,8.85984,8.71796,8.72442,199623.97273313,0
+RELX.US,D,20071113,000000,9.02468,9.10337,9.00193,9.10337,105789.4330443,0
+RELX.US,D,20071114,000000,9.08419,9.20064,9.067,9.08986,160366.47017966,0
+RELX.US,D,20071115,000000,9.01514,9.02269,8.82924,8.85329,148410.57035059,0
+RELX.US,D,20071116,000000,9.00004,9.00759,8.85051,8.9444,166107.39556269,0
+RELX.US,D,20071119,000000,8.77589,8.78354,8.50365,8.54359,291845.13524998,0
+RELX.US,D,20071120,000000,8.71528,8.77251,8.65358,8.74817,159882.3563807,0
+RELX.US,D,20071121,000000,8.52322,8.55532,8.39486,8.47255,124949.6708628,0
+RELX.US,D,20071123,000000,8.64444,8.77152,8.62278,8.75641,140739.22861331,0
+RELX.US,D,20071126,000000,8.80192,8.81474,8.62556,8.62556,185269.64632837,0
+RELX.US,D,20071127,000000,8.58284,8.67961,8.54727,8.67514,194361.12230749,0
+RELX.US,D,20071128,000000,8.70515,8.98712,8.70515,8.97311,183302.99692472,0
+RELX.US,D,20071129,000000,9.03799,9.26671,9.03799,9.20064,348508.59214673,0
+RELX.US,D,20071130,000000,9.35772,9.35772,9.17103,9.21783,202021.39283523,0
+RELX.US,D,20071203,000000,9.23273,9.25022,9.1443,9.17202,119682.79454278,0
+RELX.US,D,20071204,000000,9.04733,9.08419,9.03024,9.04534,125436.80408254,0
+RELX.US,D,20071205,000000,9.17202,9.25399,9.15672,9.23472,146539.53593842,0
+RELX.US,D,20071206,000000,9.29026,9.42817,9.27059,9.41545,157976.09539272,0
+RELX.US,D,20071207,000000,9.49454,9.61476,9.44684,9.48857,223565.9665991,0
+RELX.US,D,20071210,000000,9.54421,9.64059,9.53925,9.59687,101485.75195422,0
+RELX.US,D,20071211,000000,9.48261,9.4846,9.21882,9.2376,195783.26949652,0
+RELX.US,D,20071212,000000,9.51739,9.53527,9.34898,9.4076,177129.28789606,0
+RELX.US,D,20071213,000000,9.31967,9.37541,9.27347,9.35772,307344.82860528,0
+RELX.US,D,20071214,000000,9.46075,9.55018,9.43303,9.44883,221171.56591778,0
+RELX.US,D,20071217,000000,9.55018,9.64854,9.50944,9.51341,266179.05211663,0
+RELX.US,D,20071218,000000,9.48261,9.51341,9.34312,9.42618,100063.60476519,0
+RELX.US,D,20071219,000000,9.47168,9.55415,9.44386,9.48659,143625.79488234,0
+RELX.US,D,20071220,000000,9.60184,9.64556,9.56409,9.63066,1631520.8714716,0
+RELX.US,D,20071221,000000,9.72405,9.76777,9.67537,9.73399,207771.37648061,0
+RELX.US,D,20071224,000000,9.77671,9.81546,9.76777,9.81546,33991.632707049,0
+RELX.US,D,20071226,000000,9.8244,9.88004,9.81049,9.88004,65109.7833018,0
+RELX.US,D,20071227,000000,9.80751,9.80751,9.7002,9.70716,213993.39624181,0
+RELX.US,D,20071228,000000,9.98635,10.0191,9.91978,9.96946,349469.77442948,0
+RELX.US,D,20071231,000000,9.98735,9.99927,9.85421,9.88898,111537.40374249,0
+RELX.US,D,20080102,000000,9.80652,9.84825,9.69027,9.732,234575.78124933,0
+RELX.US,D,20080103,000000,9.74889,9.77969,9.6545,9.69027,273828.25143483,0
+RELX.US,D,20080104,000000,9.63463,9.77969,9.63463,9.66344,325066.81565723,0
+RELX.US,D,20080107,000000,9.52136,9.52136,9.34699,9.40074,1301258.6391195,0
+RELX.US,D,20080108,000000,9.42429,9.46274,9.24436,9.24436,528688.50150772,0
+RELX.US,D,20080109,000000,9.13675,9.38614,9.12334,9.29423,356149.73967618,0
+RELX.US,D,20080110,000000,9.1301,9.24436,9.0208,9.11479,395405.22928246,0
+RELX.US,D,20080111,000000,9.11479,9.18345,9.02756,9.08797,487771.32399691,0
+RELX.US,D,20080114,000000,9.14997,9.15672,9.0057,9.05876,167013.22179774,0
+RELX.US,D,20080115,000000,8.883,8.90257,8.6816,8.72164,243324.04973273,0
+RELX.US,D,20080116,000000,8.6042,8.65547,8.46262,8.4956,266549.43439941,0
+RELX.US,D,20080117,000000,8.64444,8.73803,8.45238,8.48229,364442.07562126,0
+RELX.US,D,20080118,000000,8.61463,8.70703,8.52869,8.57936,325157.39828074,0
+RELX.US,D,20080122,000000,8.45069,8.78155,8.41711,8.728,501596.24529097,0
+RELX.US,D,20080123,000000,8.2637,8.47156,8.09619,8.46719,668051.88071735,0
+RELX.US,D,20080124,000000,8.66262,8.74171,8.57221,8.73446,325175.51480544,0
+RELX.US,D,20080125,000000,8.71796,8.71896,8.45914,8.55889,576800.9587456,0
+RELX.US,D,20080128,000000,8.5882,8.65904,8.51339,8.65358,619932.3781643,0
+RELX.US,D,20080129,000000,8.72442,8.81851,8.65547,8.76406,800775.55362406,0
+RELX.US,D,20080130,000000,8.63003,8.6961,8.49729,8.54359,1667357.3702773,0
+RELX.US,D,20080131,000000,8.50713,8.80192,8.46719,8.75999,986036.14169008,0
+RELX.US,D,20080201,000000,8.8056,8.82537,8.72442,8.77688,871011.30694265,0
+RELX.US,D,20080204,000000,8.75999,8.79079,8.63003,8.68518,813778.18599141,0
+RELX.US,D,20080205,000000,8.56227,8.57479,8.29202,8.32262,360020.63712062,0
+RELX.US,D,20080206,000000,8.35471,8.42764,8.2957,8.30514,208487.98567989,0
+RELX.US,D,20080207,000000,8.23102,8.27732,8.14358,8.23688,285354.38703905,0
+RELX.US,D,20080208,000000,8.27205,8.29818,8.17865,8.22237,203501.91549274,0
+RELX.US,D,20080211,000000,8.25784,8.27553,8.18183,8.27364,171994.25961692,0
+RELX.US,D,20080212,000000,8.30682,8.39118,8.29202,8.31805,538536.8456299,0
+RELX.US,D,20080213,000000,8.47255,8.53733,8.3886,8.48577,448494.69844515,0
+RELX.US,D,20080214,000000,8.3565,8.45069,8.33564,8.33564,155945.03167902,0
+RELX.US,D,20080215,000000,8.32262,8.33385,8.2483,8.30146,174200.44973606,0
+RELX.US,D,20080219,000000,8.41175,8.44275,8.25963,8.26937,170439.25791341,0
+RELX.US,D,20080220,000000,8.19306,8.30325,8.17508,8.28268,171434.66029837,0
+RELX.US,D,20080221,000000,9.01892,9.03978,8.78354,8.80093,624918.44835146,0
+RELX.US,D,20080222,000000,8.90446,8.94708,8.82219,8.94251,1197286.8973869,0
+RELX.US,D,20080225,000000,9.0208,9.16725,8.98901,9.14997,749902.33931647,0
+RELX.US,D,20080226,000000,8.98712,9.21882,8.97311,9.13675,395405.22928246,0
+RELX.US,D,20080227,000000,9.18345,9.46274,9.18345,9.29423,368834.32638766,0
+RELX.US,D,20080228,000000,9.22876,9.23074,9.1443,9.16149,334150.23984759,0
+RELX.US,D,20080229,000000,9.17779,9.17967,9.03978,9.05111,1263102.2186784,0
+RELX.US,D,20080303,000000,8.98255,9.05876,8.91648,8.975,206826.29777537,0
+RELX.US,D,20080304,000000,8.90446,8.94708,8.77589,8.90714,362228.84018696,0
+RELX.US,D,20080305,000000,8.96198,9.12046,8.95374,9.03024,543067.98975234,0
+RELX.US,D,20080306,000000,9.01514,9.03402,8.95096,8.95185,952301.15974963,0
+RELX.US,D,20080307,000000,9.18633,9.31867,9.11479,9.17779,328495.87119369,0
+RELX.US,D,20080310,000000,9.12046,9.13953,8.98056,9.01892,593947.2429015,0
+RELX.US,D,20080311,000000,9.16149,9.24237,9.07376,9.24237,462357.86573579,0
+RELX.US,D,20080312,000000,9.25022,9.3607,9.2226,9.27744,199639.06983705,0
+RELX.US,D,20080313,000000,9.11479,9.25896,9.09562,9.22071,959494.42652952,0
+RELX.US,D,20080314,000000,9.22448,9.31182,9.03024,9.24048,1234891.7702982,0
+RELX.US,D,20080317,000000,8.97311,9.16149,8.95374,9.12334,565740.82041564,0
+RELX.US,D,20080318,000000,9.19199,9.31381,9.16527,9.29423,1048527.080699,0
+RELX.US,D,20080319,000000,9.15295,9.16725,8.93496,8.975,1077283.0377675,0
+RELX.US,D,20080320,000000,9.04733,9.15672,9.00004,9.15573,1184528.838103,0
+RELX.US,D,20080324,000000,9.18633,9.32156,9.14629,9.2841,402603.52843032,0
+RELX.US,D,20080325,000000,9.15484,9.22071,9.08519,9.18633,404811.73149666,0
+RELX.US,D,20080326,000000,9.07555,9.21783,9.05299,9.18633,260477.37920379,0
+RELX.US,D,20080327,000000,9.2376,9.25121,9.01236,9.03402,317666.21531687,0
+RELX.US,D,20080328,000000,9.17202,9.29026,9.1443,9.21882,280927.91617043,0
+RELX.US,D,20080331,000000,9.21107,9.25121,9.09184,9.2226,227846.4987965,0
+RELX.US,D,20080401,000000,9.39687,9.67139,9.3607,9.67139,779192.7338636,0
+RELX.US,D,20080402,000000,9.52037,9.57502,9.47466,9.53726,198535.97477748,0
+RELX.US,D,20080403,000000,9.50149,9.70517,9.48857,9.63463,296968.08584598,0
+RELX.US,D,20080404,000000,9.52037,9.52037,9.40273,9.43303,292548.66029253,0
+RELX.US,D,20080407,000000,9.44088,9.5303,9.34997,9.49056,587856.06470759,0
+RELX.US,D,20080408,000000,9.37143,9.40074,9.33239,9.39886,814048.92738833,0
+RELX.US,D,20080409,000000,9.33328,9.35186,9.27645,9.30109,201852.30527135,0
+RELX.US,D,20080410,000000,9.29423,9.39101,9.2686,9.36269,235032.72026123,0
+RELX.US,D,20080411,000000,9.31182,9.32841,9.19021,9.19021,174200.44973606,0
+RELX.US,D,20080414,000000,9.28231,9.31867,9.22637,9.25896,207103.07801386,0
+RELX.US,D,20080415,000000,9.2531,9.2531,9.14997,9.2074,206451.88959822,0
+RELX.US,D,20080416,000000,9.3773,9.46771,9.33626,9.44585,254391.23337785,0
+RELX.US,D,20080417,000000,9.22349,9.35772,9.19388,9.24048,295322.50151897,0
+RELX.US,D,20080418,000000,9.35772,9.40472,9.31381,9.34699,820681.58837608,0
+RELX.US,D,20080421,000000,9.30009,9.32354,9.2376,9.31867,167415.81123554,0
+RELX.US,D,20080422,000000,9.25896,9.25896,9.11857,9.14997,152050.9853419,0
+RELX.US,D,20080423,000000,9.1443,9.26671,9.10993,9.21783,193855.87256305,0
+RELX.US,D,20080424,000000,9.10337,9.22876,9.01892,9.19587,196073.13389173,0
+RELX.US,D,20080425,000000,9.22876,9.28708,9.14629,9.27446,223302.27051734,0
+RELX.US,D,20080428,000000,9.25022,9.25022,9.05299,9.13675,250332.12537123,0
+RELX.US,D,20080429,000000,9.08986,9.1443,9.06531,9.13953,169927.96932741,0
+RELX.US,D,20080430,000000,9.10138,9.21594,9.10138,9.14997,454870.7086663,0
+RELX.US,D,20080501,000000,9.10138,9.18345,9.05498,9.17202,175451.49641402,0
+RELX.US,D,20080502,000000,9.25896,9.31083,9.21594,9.26085,221466.46268097,0
+RELX.US,D,20080505,000000,9.25896,9.28132,9.22349,9.23472,181586.9594461,0
+RELX.US,D,20080506,000000,9.24436,9.36855,9.24436,9.33527,153230.57239465,0
+RELX.US,D,20080507,000000,9.30695,9.38216,9.2226,9.22637,143995.17069152,0
+RELX.US,D,20080508,000000,9.35385,9.49652,9.35385,9.41644,1887388.6016125,0
+RELX.US,D,20080509,000000,9.28609,9.39488,9.28609,9.35772,137982.49743798,0
+RELX.US,D,20080512,000000,9.37541,9.40074,9.29622,9.37342,209994.67665086,0
+RELX.US,D,20080513,000000,9.30695,9.31182,9.2376,9.30983,181792.28005937,0
+RELX.US,D,20080514,000000,9.18146,9.22637,9.14818,9.15484,161630.60101435,0
+RELX.US,D,20080515,000000,9.17103,9.30298,9.16149,9.27645,157871.42213889,0
+RELX.US,D,20080516,000000,9.25022,9.29225,9.22876,9.28231,223588.10901818,0
+RELX.US,D,20080519,000000,9.27446,9.31182,9.24048,9.28231,116848.56490067,0
+RELX.US,D,20080520,000000,9.05687,9.09761,8.96765,8.99815,212217.97682111,0
+RELX.US,D,20080521,000000,8.96198,8.96198,8.78155,8.79268,184240.0238412,0
+RELX.US,D,20080522,000000,8.88667,8.96397,8.87286,8.92214,317687.35126236,0
+RELX.US,D,20080523,000000,8.92304,8.93138,8.81116,8.83749,95697.522312249,0
+RELX.US,D,20080527,000000,8.76784,8.85885,8.7436,8.83938,171709.42758967,0
+RELX.US,D,20080528,000000,8.98255,9.02567,8.94619,8.97699,205345.77511786,0
+RELX.US,D,20080529,000000,8.86541,8.93695,8.85229,8.90714,179422.03474433,0
+RELX.US,D,20080530,000000,9.08986,9.11857,9.07088,9.07843,318694.83133045,0
+RELX.US,D,20080602,000000,8.84305,8.85051,8.78712,8.84872,226637.72400951,0
+RELX.US,D,20080603,000000,9.07744,9.13188,9.00193,9.06343,228288.34070449,0
+RELX.US,D,20080604,000000,9.02468,9.08797,9.00381,9.05021,155813.18363814,0
+RELX.US,D,20080605,000000,9.04167,9.14252,9.02567,9.14252,310269.64087089,0
+RELX.US,D,20080606,000000,8.97311,8.97878,8.83938,8.84305,262129.00237236,0
+RELX.US,D,20080609,000000,8.7743,8.77589,8.59178,8.66262,307118.37204651,0
+RELX.US,D,20080610,000000,8.71796,8.80192,8.69978,8.75641,159053.02213884,0
+RELX.US,D,20080611,000000,8.63639,8.63639,8.54548,8.54727,156773.35944729,0
+RELX.US,D,20080612,000000,8.64444,8.67961,8.54727,8.58006,111339.12844437,0
+RELX.US,D,20080613,000000,8.58284,8.66262,8.56426,8.66262,114831.59181729,0
+RELX.US,D,20080616,000000,8.63739,8.69978,8.61642,8.68875,82847.873931268,0
+RELX.US,D,20080617,000000,8.50792,8.52869,8.31805,8.34945,315802.22621986,0
+RELX.US,D,20080618,000000,8.2483,8.27364,8.19892,8.21542,522992.86743644,0
+RELX.US,D,20080619,000000,8.32848,8.40638,8.30146,8.40638,594409.21428138,0
+RELX.US,D,20080620,000000,8.3104,8.3104,8.13673,8.15501,2170620.3358408,0
+RELX.US,D,20080623,000000,8.33812,8.41274,8.27205,8.36783,1527560.2009485,0
+RELX.US,D,20080624,000000,8.19892,8.2948,8.13673,8.23886,2583129.5773882,0
+RELX.US,D,20080625,000000,8.32262,8.46719,8.31805,8.42407,331479.05892779,0
+RELX.US,D,20080626,000000,8.18183,8.2483,8.10632,8.10632,411203.84529533,0
+RELX.US,D,20080627,000000,8.13673,8.19714,8.10632,8.1404,232936.23576389,0
+RELX.US,D,20080630,000000,8.18024,8.27553,8.18024,8.23688,287788.04019055,0
+RELX.US,D,20080701,000000,7.99455,8.05714,7.91109,8.03747,1884684.2070641,0
+RELX.US,D,20080702,000000,8.14964,8.18183,7.95232,7.96534,391460.85926561,0
+RELX.US,D,20080703,000000,8.19137,8.29987,8.15302,8.2637,369833.754667,0
+RELX.US,D,20080707,000000,8.22754,8.29987,8.17339,8.23886,192566.5798885,0
+RELX.US,D,20080708,000000,8.20737,8.249,8.06896,8.249,313267.92570891,0
+RELX.US,D,20080709,000000,8.30325,8.3565,8.20419,8.20568,174420.86745326,0
+RELX.US,D,20080710,000000,8.12401,8.14805,8.09172,8.13851,434387.96454463,0
+RELX.US,D,20080711,000000,7.89469,7.94149,7.76454,7.82455,371988.61463282,0
+RELX.US,D,20080714,000000,7.72648,7.74109,7.63815,7.66508,315297.98294902,0
+RELX.US,D,20080715,000000,7.54396,7.71595,7.52757,7.62355,217424.46472546,0
+RELX.US,D,20080716,000000,7.65087,7.90761,7.61471,7.90761,510962.48856138,0
+RELX.US,D,20080717,000000,7.97607,8.10632,7.91645,8.07413,242552.08448574,0
+RELX.US,D,20080718,000000,8.11904,8.17339,8.05019,8.13673,364453.1468308,0
+RELX.US,D,20080721,000000,8.06121,8.10126,7.92033,7.95232,207089.99385713,0
+RELX.US,D,20080722,000000,7.76454,7.91645,7.76454,7.91476,227083.59181187,0
+RELX.US,D,20080723,000000,7.76841,7.88754,7.76275,7.86777,284020.80952633,0
+RELX.US,D,20080724,000000,7.92212,7.95639,7.8622,7.89072,249505.81055014,0
+RELX.US,D,20080725,000000,7.81729,7.88366,7.77537,7.84233,116863.66200458,0
+RELX.US,D,20080728,000000,7.82961,7.84412,7.66349,7.68714,165558.86745368,0
+RELX.US,D,20080729,000000,7.68505,7.76275,7.67422,7.76275,175070.04292171,0
+RELX.US,D,20080730,000000,7.76275,7.82455,7.72837,7.79365,144436.00612591,0
+RELX.US,D,20080731,000000,8.18024,8.34329,8.17508,8.20051,426327.11752628,0
+RELX.US,D,20080801,000000,8.20419,8.20568,8.09619,8.10632,215446.74411226,0
+RELX.US,D,20080804,000000,8.25605,8.28844,8.21144,8.22913,285162.1505825,0
+RELX.US,D,20080805,000000,8.42059,8.55889,8.42059,8.54359,360463.4855022,0
+RELX.US,D,20080806,000000,8.34001,8.39038,8.27126,8.37469,269352.46336009,0
+RELX.US,D,20080807,000000,8.28268,8.28685,8.12401,8.14805,529896.26982112,0
+RELX.US,D,20080808,000000,8.25248,8.46977,8.2483,8.44275,250183.16727924,0
+RELX.US,D,20080811,000000,8.40996,8.47702,8.3731,8.42576,167239.6783565,0
+RELX.US,D,20080812,000000,8.35829,8.37916,8.20568,8.2483,220096.65211885,0
+RELX.US,D,20080813,000000,8.17687,8.20568,8.09351,8.16991,309601.34240415,0
+RELX.US,D,20080814,000000,8.14964,8.20737,8.13514,8.16753,203021.82758816,0
+RELX.US,D,20080815,000000,8.06896,8.10632,8.01054,8.09172,620008.87015748,0
+RELX.US,D,20080818,000000,8.05178,8.05178,7.9709,8.00508,617025.68242339,0
+RELX.US,D,20080819,000000,7.90373,7.91476,7.83697,7.87323,404339.69538084,0
+RELX.US,D,20080820,000000,7.82077,7.87134,7.77537,7.86777,269501.42145208,0
+RELX.US,D,20080821,000000,7.96335,8.0486,7.95232,8.01799,314819.90799163,0
+RELX.US,D,20080822,000000,8.05963,8.12242,8.05963,8.10463,109888.7999947,0
+RELX.US,D,20080825,000000,8.11397,8.1258,8.00895,8.02336,214514.74956376,0
+RELX.US,D,20080826,000000,7.96702,8.10294,7.94149,8.02485,1906480.3992266,0
+RELX.US,D,20080827,000000,8.04522,8.09778,8.01581,8.0629,1465025.983575,0
+RELX.US,D,20080828,000000,8.19892,8.25605,8.17865,8.25248,1275009.807775,0
+RELX.US,D,20080829,000000,8.19892,8.32511,8.16991,8.28268,550247.16590191,0
+RELX.US,D,20080902,000000,8.19714,8.23886,8.09947,8.13514,497435.4834513,0
+RELX.US,D,20080903,000000,8.0011,8.05019,7.91476,7.9869,445040.48106882,0
+RELX.US,D,20080904,000000,7.78252,7.81729,7.59662,7.60715,475285.01258355,0
+RELX.US,D,20080905,000000,7.62355,7.66508,7.4914,7.58917,341470.32230039,0
+RELX.US,D,20080908,000000,7.77705,7.78808,7.63418,7.71923,229534.35501448,0
+RELX.US,D,20080909,000000,7.68714,7.77537,7.5695,7.57298,486868.51718265,0
+RELX.US,D,20080910,000000,7.67422,7.74466,7.62732,7.65276,176476.08653322,0
+RELX.US,D,20080911,000000,7.50412,7.65981,7.477,7.65981,227407.6763093,0
+RELX.US,D,20080912,000000,7.6778,7.79146,7.63815,7.76841,187127.59658382,0
+RELX.US,D,20080915,000000,7.64322,7.82961,7.6307,7.68505,334017.38533312,0
+RELX.US,D,20080916,000000,7.46438,7.51008,7.28931,7.44471,366234.60509307,0
+RELX.US,D,20080917,000000,7.12984,7.25633,7.0593,7.12458,459471.29946676,0
+RELX.US,D,20080918,000000,7.3832,7.40129,7.00893,7.31614,711046.4197272,0
+RELX.US,D,20080919,000000,7.71764,8.05019,7.58351,7.96017,522738.22961703,0
+RELX.US,D,20080922,000000,7.91268,7.91645,7.66508,7.66697,244653.60135106,0
+RELX.US,D,20080923,000000,7.65276,7.69777,7.46438,7.47521,217207.06642905,0
+RELX.US,D,20080924,000000,7.64014,7.64153,7.45166,7.46607,418160.59078051,0
+RELX.US,D,20080925,000000,7.6614,7.70115,7.59106,7.60189,145714.22759093,0
+RELX.US,D,20080926,000000,7.5386,7.60924,7.49895,7.60924,189650.82588523,0
+RELX.US,D,20080929,000000,7.26944,7.26944,6.70311,6.7357,471559.04733671,0
+RELX.US,D,20080930,000000,7.07033,7.44262,7.04529,7.25841,757114.72909465,0
+RELX.US,D,20081001,000000,7.24212,7.51674,7.18817,7.38122,356852.25824514,0
+RELX.US,D,20081002,000000,7.53691,7.54615,7.31822,7.32528,159554.2459889,0
+RELX.US,D,20081003,000000,7.3685,7.53115,7.24023,7.24212,216163.35331155,0
+RELX.US,D,20081006,000000,7.14972,7.19115,6.69198,7.01231,272770.44768701,0
+RELX.US,D,20081007,000000,7.01608,7.0593,6.5188,6.57086,802800.5784962,0
+RELX.US,D,20081008,000000,6.40335,6.49694,6.00135,6.07587,696775.63063078,0
+RELX.US,D,20081009,000000,6.35595,6.35595,5.91501,5.93289,432027.78396553,0
+RELX.US,D,20081010,000000,5.76657,5.92594,5.41743,5.72126,729565.533866,0
+RELX.US,D,20081013,000000,5.86404,6.41915,5.83532,6.41915,538654.60304046,0
+RELX.US,D,20081014,000000,6.36122,6.41746,6.16042,6.28173,689553.17611665,0
+RELX.US,D,20081015,000000,6.33419,6.35059,5.92027,5.92027,293150.53150204,0
+RELX.US,D,20081016,000000,5.82082,6.16042,5.67437,6.15158,511763.6415426,0
+RELX.US,D,20081017,000000,6.09733,6.4408,6.07378,6.19688,349985.08890986,0
+RELX.US,D,20081020,000000,6.28551,6.61965,6.28551,6.61965,224201.05143723,0
+RELX.US,D,20081021,000000,6.66535,6.70132,6.4267,6.4408,445661.47527663,0
+RELX.US,D,20081022,000000,6.19519,6.21328,5.90746,6.01049,341756.16080123,0
+RELX.US,D,20081023,000000,6.01784,6.09415,5.70328,5.98714,317571.60679899,0
+RELX.US,D,20081024,000000,5.51699,6.01437,5.51331,5.97999,375766.91650658,0
+RELX.US,D,20081027,000000,5.56766,5.82608,5.5153,5.6688,360944.57988037,0
+RELX.US,D,20081028,000000,5.86404,6.18039,5.60571,6.16608,299347.38942338,0
+RELX.US,D,20081029,000000,6.06494,6.40126,6.04695,6.19688,174727.84189958,0
+RELX.US,D,20081030,000000,6.48432,6.50062,6.19519,6.44279,229379.35808093,0
+RELX.US,D,20081031,000000,6.23692,6.50966,6.23692,6.39391,404562.12604522,0
+RELX.US,D,20081103,000000,6.26753,6.34512,6.21149,6.26564,589154.41564449,0
+RELX.US,D,20081104,000000,6.41388,6.60206,6.40335,6.50618,466821.5761274,0
+RELX.US,D,20081105,000000,6.32337,6.36331,6.01635,6.05749,651784.24800944,0
+RELX.US,D,20081106,000000,6.11164,6.14452,5.72852,5.7467,214104.1083372,0
+RELX.US,D,20081107,000000,5.96379,6.11362,5.92027,6.11362,209280.08039876,0
+RELX.US,D,20081110,000000,6.10975,6.10975,5.8551,5.91501,233467.65382179,0
+RELX.US,D,20081111,000000,5.78296,5.79886,5.62926,5.69603,174680.53764064,0
+RELX.US,D,20081112,000000,5.39945,5.44475,5.21633,5.25309,371718.8797095,0
+RELX.US,D,20081113,000000,5.66711,6.04159,5.47377,6.04159,402997.05960577,0
+RELX.US,D,20081114,000000,5.73239,5.86781,5.61475,5.65797,163989.77511986,0
+RELX.US,D,20081117,000000,5.7773,5.8388,5.63999,5.65291,609116.81291781,0
+RELX.US,D,20081118,000000,5.70517,5.85708,5.65082,5.79181,476880.27323083,0
+RELX.US,D,20081119,000000,5.8082,5.89852,5.56766,5.57819,287632.0367834,0
+RELX.US,D,20081120,000000,5.63433,5.66542,5.24564,5.26204,438122.98805382,0
+RELX.US,D,20081121,000000,5.5462,5.66344,5.31797,5.63085,494141.2953765,0
+RELX.US,D,20081124,000000,5.74491,6.04805,5.68321,5.96697,231281.59317453,0
+RELX.US,D,20081125,000000,6.05033,6.07209,5.74282,5.88222,386645.88958953,0
+RELX.US,D,20081126,000000,5.77551,5.91272,5.72305,5.88401,199722.60714539,0
+RELX.US,D,20081128,000000,5.88401,6.02688,5.84973,6.02688,326821.09913245,0
+RELX.US,D,20081201,000000,5.63999,5.65797,5.4536,5.4536,257073.48550719,0
+RELX.US,D,20081202,000000,5.60194,5.77919,5.53139,5.75196,326445.6844817,0
+RELX.US,D,20081203,000000,5.55862,5.93677,5.55862,5.87705,380637.24223036,0
+RELX.US,D,20081204,000000,5.4536,5.58375,5.33606,5.3759,247255.33559284,0
+RELX.US,D,20081205,000000,5.2061,5.41018,5.03242,5.38116,589243.9917944,0
+RELX.US,D,20081208,000000,5.25488,5.35593,5.19875,5.32354,293362.89743048,0
+RELX.US,D,20081209,000000,5.21335,5.37043,5.18245,5.20073,420315.45074633,0
+RELX.US,D,20081210,000000,5.5153,5.5153,5.05965,5.14291,915439.06435107,0
+RELX.US,D,20081211,000000,5.06501,5.09045,4.87335,4.89332,520866.18873126,0
+RELX.US,D,20081212,000000,4.90226,4.99616,4.82606,4.95314,655588.71819665,0
+RELX.US,D,20081215,000000,5.07753,5.18086,5.04852,5.13704,487977.65108379,0
+RELX.US,D,20081216,000000,5.25657,5.52076,5.22209,5.52076,426565.65176818,0
+RELX.US,D,20081217,000000,5.30913,5.52931,5.30555,5.4373,648129.74238781,0
+RELX.US,D,20081218,000000,5.57282,5.65082,5.37252,5.42637,447159.10798524,0
+RELX.US,D,20081219,000000,5.5153,5.59309,5.39945,5.47883,744128.20030482,0
+RELX.US,D,20081222,000000,5.37421,5.39388,5.17699,5.28002,656165.4275663,0
+RELX.US,D,20081223,000000,5.39388,5.43412,5.27813,5.31609,311261.01736148,0
+RELX.US,D,20081224,000000,5.28002,5.28002,5.19129,5.20242,103920.41157931,0
+RELX.US,D,20081226,000000,5.2061,5.29661,5.2061,5.28896,124632.63168053,0
+RELX.US,D,20081229,000000,5.2674,5.27277,5.16963,5.23312,173192.96966797,0
+RELX.US,D,20081230,000000,5.25657,5.33437,5.23133,5.30555,166730.40271768,0
+RELX.US,D,20081231,000000,5.28578,5.48817,5.28578,5.39607,290922.19896382,0
+RELX.US,D,20090102,000000,5.40859,5.58922,5.38862,5.58196,60966.131513243,0
+RELX.US,D,20090105,000000,5.61286,5.78088,5.58028,5.73428,352731.75534925,0
+RELX.US,D,20090106,000000,5.69066,5.81347,5.65459,5.77919,187111.49300631,0
+RELX.US,D,20090107,000000,5.74491,5.8551,5.72514,5.76478,378027.45619982,0
+RELX.US,D,20090108,000000,5.8082,5.85132,5.76279,5.85132,174770.11379055,0
+RELX.US,D,20090109,000000,5.91501,5.92753,5.78992,5.80979,236215.32673477,0
+RELX.US,D,20090112,000000,5.67625,5.70159,5.52931,5.58375,437127.58566886,0
+RELX.US,D,20090113,000000,5.56766,5.72305,5.55862,5.64684,242095.14547384,0
+RELX.US,D,20090114,000000,5.74133,5.75574,5.52931,5.63085,323590.3188941,0
+RELX.US,D,20090115,000000,5.77382,5.86404,5.56219,5.79369,415652.45858302,0
+RELX.US,D,20090116,000000,5.87139,5.88759,5.64188,5.75763,314093.2340564,0
+RELX.US,D,20090120,000000,5.62389,5.64188,5.44287,5.49344,377813.07732419,0
+RELX.US,D,20090121,000000,5.4066,5.47694,5.23133,5.45737,662805.13386922,0
+RELX.US,D,20090122,000000,5.32523,5.56955,5.30555,5.47198,333279.64018835,0
+RELX.US,D,20090123,000000,5.25309,5.43412,5.22587,5.38862,202413.91753708,0
+RELX.US,D,20090126,000000,5.38305,5.56597,5.38305,5.42637,316893.2435963,0
+RELX.US,D,20090127,000000,5.499,5.58196,5.4536,5.55862,373281.93320175,0
+RELX.US,D,20090128,000000,5.6994,5.72126,5.62926,5.67069,155427.70425145,0
+RELX.US,D,20090129,000000,5.50635,5.53666,5.41018,5.43194,706392.48582623,0
+RELX.US,D,20090130,000000,5.48817,5.48976,5.28578,5.44843,864285.04391061,0
+RELX.US,D,20090202,000000,5.28181,5.37957,5.25657,5.35782,429717.92706615,0
+RELX.US,D,20090203,000000,5.41018,5.55315,5.32523,5.5462,290838.66165548,0
+RELX.US,D,20090204,000000,5.66542,5.72852,5.56597,5.57819,325790.47017168,0
+RELX.US,D,20090205,000000,5.66344,5.84248,5.58743,5.79737,857781.21154295,0
+RELX.US,D,20090206,000000,5.67794,5.77551,5.62002,5.72514,181779.19590265,0
+RELX.US,D,20090209,000000,5.63264,5.63999,5.54798,5.58375,141390.41702895,0
+RELX.US,D,20090210,000000,5.53537,5.58028,5.24405,5.30367,404352.77953756,0
+RELX.US,D,20090211,000000,5.43561,5.4844,5.38116,5.46989,177345.67971887,0
+RELX.US,D,20090212,000000,5.32185,5.4536,5.28578,5.44475,273586.69777215,0
+RELX.US,D,20090213,000000,5.3597,5.42488,5.34182,5.36149,212544.07426573,0
+RELX.US,D,20090217,000000,5.23869,5.25657,5.16437,5.19348,880261.8057497,0
+RELX.US,D,20090218,000000,5.29472,5.40859,5.23133,5.33963,301177.15841818,0
+RELX.US,D,20090219,000000,5.66155,5.69404,5.52424,5.55663,357601.07459944,0
+RELX.US,D,20090220,000000,5.34361,5.61286,5.31797,5.4844,256239.11889735,0
+RELX.US,D,20090223,000000,5.51172,5.53537,5.22041,5.23501,430378.17374415,0
+RELX.US,D,20090224,000000,5.3759,5.54798,5.33963,5.51887,297770.2453008,0
+RELX.US,D,20090225,000000,5.37252,5.45737,5.29472,5.35782,1108820.8878511,0
+RELX.US,D,20090226,000000,5.30555,5.41018,5.23133,5.27813,270457.57136685,0
+RELX.US,D,20090227,000000,5.31609,5.4844,5.29095,5.3905,224328.87358373,0
+RELX.US,D,20090302,000000,5.18593,5.18593,5.01444,5.01951,431185.36556693,0
+RELX.US,D,20090303,000000,5.04703,5.05965,4.9276,4.97996,564897.39554345,0
+RELX.US,D,20090304,000000,5.08856,5.19875,5.03451,5.13913,446361.9808984,0
+RELX.US,D,20090305,000000,5.04852,5.07048,4.93833,4.97996,245113.55978375,0
+RELX.US,D,20090306,000000,4.89481,4.97807,4.76644,4.86431,486342.13149272,0
+RELX.US,D,20090309,000000,4.74647,4.86242,4.71766,4.73773,441528.89469761,0
+RELX.US,D,20090310,000000,4.86242,5.0052,4.85845,4.97271,213128.83542413,0
+RELX.US,D,20090311,000000,4.93505,5.07048,4.90574,5.03053,264397.59385437,0
+RELX.US,D,20090312,000000,4.99973,5.20789,4.9276,5.17699,204540.59624226,0
+RELX.US,D,20090313,000000,5.10813,5.1589,5.04136,5.15205,228482.59010823,0
+RELX.US,D,20090316,000000,5.28717,5.3143,5.19348,5.19676,265365.82145228,0
+RELX.US,D,20090317,000000,5.1446,5.25836,5.09204,5.25488,282453.7301397,0
+RELX.US,D,20090318,000000,5.16437,5.36666,5.11916,5.33437,253500.50424672,0
+RELX.US,D,20090319,000000,5.35782,5.35782,5.2061,5.23133,243476.0272455,0
+RELX.US,D,20090320,000000,5.27436,5.28399,5.16238,5.18414,138394.14513813,0
+RELX.US,D,20090323,000000,5.22398,5.40123,5.18593,5.40123,279923.45552312,0
+RELX.US,D,20090324,000000,5.468,5.55663,5.43194,5.4536,478234.98668903,0
+RELX.US,D,20090325,000000,5.37043,5.48271,5.26561,5.38504,513896.35908935,0
+RELX.US,D,20090326,000000,5.24197,5.30168,5.20242,5.29979,359664.34546817,0
+RELX.US,D,20090327,000000,5.09571,5.13536,5.06501,5.08111,368297.87596179,0
+RELX.US,D,20090330,000000,5.01951,5.05418,4.99824,5.04544,264701.54887991,0
+RELX.US,D,20090331,000000,5.11727,5.24932,5.09929,5.15384,356817.03166933,0
+RELX.US,D,20090401,000000,5.04136,5.1754,5.03053,5.16437,494522.74886882,0
+RELX.US,D,20090402,000000,5.24197,5.34709,5.23869,5.25836,379870.30935135,0
+RELX.US,D,20090403,000000,5.29304,5.36497,5.21504,5.34361,489791.31650107,0
+RELX.US,D,20090406,000000,5.29661,5.31261,5.19527,5.28896,1194901.5549679,0
+RELX.US,D,20090407,000000,5.25836,5.35414,5.24753,5.25488,1040362.5669004,0
+RELX.US,D,20090408,000000,5.21126,5.24564,5.12453,5.19527,334061.67017128,0
+RELX.US,D,20090409,000000,5.05756,5.08856,4.95095,5.06124,1017164.3570208,0
+RELX.US,D,20090413,000000,5.08309,5.1754,5.01782,5.13704,162906.80953218,0
+RELX.US,D,20090414,000000,4.97996,5.01086,4.92939,4.98731,912916.84152325,0
+RELX.US,D,20090415,000000,5.26204,5.38305,5.25101,5.36497,3381774.4264127,0
+RELX.US,D,20090416,000000,5.24932,5.3597,5.21633,5.34361,424665.42962176,0
+RELX.US,D,20090417,000000,5.35782,5.53139,5.35593,5.50635,321030.85654329,0
+RELX.US,D,20090420,000000,5.29304,5.2983,5.20073,5.22041,317940.98260817,0
+RELX.US,D,20090421,000000,5.26025,5.37779,5.16963,5.35265,495980.12263366,0
+RELX.US,D,20090422,000000,5.00878,5.08478,4.98165,4.98165,820812.42994337,0
+RELX.US,D,20090423,000000,5.11161,5.17897,5.08111,5.16963,736580.65481966,0
+RELX.US,D,20090424,000000,5.39209,5.45022,5.34361,5.41395,820915.09025001,0
+RELX.US,D,20090427,000000,5.30724,5.41216,5.28399,5.33963,3785079.4669384,0
+RELX.US,D,20090428,000000,5.25488,5.36865,5.25488,5.27813,247060.07971551,0
+RELX.US,D,20090429,000000,5.35414,5.45737,5.35265,5.41395,164777.84394435,0
+RELX.US,D,20090430,000000,5.42826,5.46462,5.31986,5.35265,385162.34751123,0
+RELX.US,D,20090501,000000,5.4373,5.4536,5.39209,5.44475,344868.17715543,0
+RELX.US,D,20090504,000000,5.47694,5.66711,5.47694,5.64684,326440.65211372,0
+RELX.US,D,20090505,000000,5.70159,5.70517,5.63433,5.67258,330413.20339122,0
+RELX.US,D,20090506,000000,5.716,5.83532,5.70159,5.81347,348502.55330516,0
+RELX.US,D,20090507,000000,5.84973,5.84973,5.6994,5.74491,377448.73388298,0
+RELX.US,D,20090508,000000,5.89683,6.06861,5.89683,6.06861,577393.77169276,0
+RELX.US,D,20090511,000000,5.89285,5.96697,5.84973,5.87705,1625701.4411482,0
+RELX.US,D,20090512,000000,5.89285,5.92912,5.82449,5.9002,292019.25518182,0
+RELX.US,D,20090513,000000,5.66155,5.7773,5.58375,5.59101,530171.03711241,0
+RELX.US,D,20090514,000000,5.65797,5.7305,5.64357,5.68142,309682.8667653,0
+RELX.US,D,20090515,000000,5.65797,5.71043,5.58028,5.6073,207543.91344825,0
+RELX.US,D,20090518,000000,5.69066,5.78624,5.66711,5.78624,238948.90901743,0
+RELX.US,D,20090519,000000,5.88759,5.98356,5.86781,5.93289,343490.31480455,0
+RELX.US,D,20090520,000000,5.93289,5.97244,5.89852,5.89852,245923.77102732,0
+RELX.US,D,20090521,000000,5.74133,5.78088,5.68857,5.75763,220257.68789397,0
+RELX.US,D,20090522,000000,5.85331,5.85331,5.76846,5.77919,150712.37546121,0
+RELX.US,D,20090526,000000,5.74133,5.86056,5.74133,5.83532,259532.30049855,0
+RELX.US,D,20090527,000000,5.95088,5.95266,5.85132,5.85331,394217.59044095,0
+RELX.US,D,20090528,000000,5.89285,5.90219,5.79737,5.886,201721.46370407,0
+RELX.US,D,20090529,000000,5.90408,5.90408,5.81158,5.87874,138130.44905637,0
+RELX.US,D,20090601,000000,5.95634,6.02867,5.94909,5.99439,183110.76046817,0
+RELX.US,D,20090602,000000,5.82976,5.9002,5.78624,5.87705,293668.86540321,0
+RELX.US,D,20090603,000000,5.77184,5.7773,5.61286,5.6688,235811.73082338,0
+RELX.US,D,20090604,000000,5.65082,5.66711,5.59498,5.63433,286691.99044614,0
+RELX.US,D,20090605,000000,5.62002,5.63999,5.53855,5.55663,220544.53286841,0
+RELX.US,D,20090608,000000,5.52275,5.59836,5.47545,5.54938,152274.42247988,0
+RELX.US,D,20090609,000000,5.49542,5.58028,5.48976,5.55116,289856.34342724,0
+RELX.US,D,20090610,000000,5.62181,5.63264,5.52593,5.59637,225957.34785963,0
+RELX.US,D,20090611,000000,5.64357,5.71043,5.63085,5.65459,117278.32912552,0
+RELX.US,D,20090612,000000,5.6688,5.69404,5.63264,5.67437,195277.01327848,0
+RELX.US,D,20090615,000000,5.50804,5.50804,5.37957,5.40859,280361.27153673,0
+RELX.US,D,20090616,000000,5.41395,5.468,5.37252,5.37421,250559.58840359,0
+RELX.US,D,20090617,000000,5.41395,5.54441,5.41395,5.5153,174741.9325299,0
+RELX.US,D,20090618,000000,5.42091,5.5153,5.38504,5.47694,226407.24155637,0
+RELX.US,D,20090619,000000,5.55862,5.5604,5.48271,5.49344,186465.33695864,0
+RELX.US,D,20090622,000000,5.39756,5.41932,5.32354,5.32523,140341.67154349,0
+RELX.US,D,20090623,000000,5.45022,5.50993,5.41743,5.49155,263820.88448472,0
+RELX.US,D,20090624,000000,5.47377,5.48271,5.36149,5.38116,149818.6269093,0
+RELX.US,D,20090625,000000,5.3759,5.47545,5.36497,5.47545,176581.76626065,0
+RELX.US,D,20090626,000000,5.42488,5.43412,5.38116,5.39756,281311.38260994,0
+RELX.US,D,20090629,000000,5.40859,5.47198,5.38862,5.43909,131032.79726796,0
+RELX.US,D,20090630,000000,5.42289,5.42826,5.36149,5.3905,64184.834068454,0
+RELX.US,D,20090701,000000,5.40332,5.45558,5.39945,5.41743,103488.63440727,0
+RELX.US,D,20090702,000000,5.27436,5.28002,5.21126,5.22726,118114.70868255,0
+RELX.US,D,20090706,000000,5.39388,5.46462,5.35076,5.46462,239283.05825081,0
+RELX.US,D,20090707,000000,5.48628,5.49542,5.38116,5.39756,79535.569331768,0
+RELX.US,D,20090708,000000,5.36149,5.36497,5.27813,5.3288,242564.16216888,0
+RELX.US,D,20090709,000000,5.37957,5.45926,5.36318,5.41018,516310.88924256,0
+RELX.US,D,20090710,000000,5.38862,5.41932,5.33069,5.38116,701217.19860331,0
+RELX.US,D,20090713,000000,5.32185,5.4066,5.30168,5.37957,428969.11071185,0
+RELX.US,D,20090714,000000,5.40859,5.44078,5.35414,5.43194,1907072.2057002,0
+RELX.US,D,20090715,000000,5.50059,5.54222,5.48072,5.53855,155282.77205384,0
+RELX.US,D,20090716,000000,5.60015,5.65459,5.55663,5.63433,492881.19043619,0
+RELX.US,D,20090717,000000,5.63264,5.67963,5.62002,5.67794,152827.98295685,0
+RELX.US,D,20090720,000000,5.69066,5.72514,5.63999,5.716,80526.945822351,0
+RELX.US,D,20090721,000000,5.7305,5.7305,5.62926,5.69066,97939.945480795,0
+RELX.US,D,20090722,000000,5.76279,5.90219,5.75922,5.8695,208677.20271566,0
+RELX.US,D,20090723,000000,5.75375,5.89494,5.75375,5.87328,206702.50152325,0
+RELX.US,D,20090724,000000,5.76657,5.78088,5.68698,5.75018,464557.01053977,0
+RELX.US,D,20090727,000000,5.78624,5.84973,5.76279,5.84973,122678.05996001,0
+RELX.US,D,20090728,000000,5.68857,5.72852,5.66711,5.72305,123617.09982368,0
+RELX.US,D,20090729,000000,5.80244,5.8082,5.67794,5.72852,283319.29743097,0
+RELX.US,D,20090730,000000,4.98374,5.10634,4.92571,5.00331,959072.71409343,0
+RELX.US,D,20090731,000000,5.05965,5.14807,5.05041,5.12453,331449.87119355,0
+RELX.US,D,20090803,000000,5.24038,5.37779,5.22925,5.3597,655480.01904845,0
+RELX.US,D,20090804,000000,5.4536,5.58028,5.44078,5.52742,506637.67152582,0
+RELX.US,D,20090805,000000,5.41216,5.41216,5.30913,5.39209,538359.70627727,0
+RELX.US,D,20090806,000000,5.32354,5.34867,5.2983,5.31986,258250.05313916,0
+RELX.US,D,20090807,000000,5.36666,5.39388,5.35782,5.36666,160877.75876566,0
+RELX.US,D,20090810,000000,5.26372,5.27277,5.1754,5.19129,180509.02622639,0
+RELX.US,D,20090811,000000,5.18782,5.2674,5.17699,5.24038,148971.17614273,0
+RELX.US,D,20090812,000000,5.24405,5.2983,5.2366,5.27098,166227.16592043,0
+RELX.US,D,20090813,000000,5.26025,5.26561,5.15692,5.20073,2629878.2629055,0
+RELX.US,D,20090814,000000,5.14291,5.17897,5.0665,5.17897,1911253.0970117,0
+RELX.US,D,20090817,000000,5.02865,5.05041,5.00152,5.04345,100039.44939892,0
+RELX.US,D,20090818,000000,4.99973,5.10297,4.99248,5.09045,146819.33559769,0
+RELX.US,D,20090819,000000,5.07922,5.20073,5.07922,5.18086,182375.02827059,0
+RELX.US,D,20090820,000000,5.17897,5.19875,5.16079,5.18593,174297.07120113,0
+RELX.US,D,20090821,000000,5.19348,5.22041,5.16238,5.18086,283843.6701737,0
+RELX.US,D,20090824,000000,5.23133,5.29095,5.21335,5.22041,112161.41737108,0
+RELX.US,D,20090825,000000,5.26561,5.29304,5.23312,5.23869,406948.47493778,0
+RELX.US,D,20090826,000000,5.20431,5.21504,5.18593,5.20967,355244.91991472,0
+RELX.US,D,20090827,000000,5.19527,5.27277,5.16963,5.26929,240119.43780784,0
+RELX.US,D,20090828,000000,5.29661,5.29661,5.25101,5.27813,146057.43508665,0
+RELX.US,D,20090831,000000,5.20431,5.23312,5.03779,5.22041,141734.63099827,0
+RELX.US,D,20090901,000000,5.23312,5.28399,5.16437,5.18245,191187.71106403,0
+RELX.US,D,20090902,000000,5.18782,5.21504,5.17897,5.18782,95279.835770531,0
+RELX.US,D,20090903,000000,5.18086,5.18245,5.13168,5.16437,79943.191137541,0
+RELX.US,D,20090904,000000,5.22398,5.25657,5.19527,5.25309,345504.26846715,0
+RELX.US,D,20090908,000000,5.60015,5.60015,5.499,5.5462,723068.7468135,0
+RELX.US,D,20090909,000000,5.53666,5.64357,5.53666,5.61813,2003016.3140431,0
+RELX.US,D,20090910,000000,5.66542,5.7305,5.64188,5.71769,183711.62520409,0
+RELX.US,D,20090911,000000,5.7467,5.75196,5.69404,5.71441,85345.941392817,0
+RELX.US,D,20090914,000000,5.6852,5.75763,5.67437,5.7467,97903.712431393,0
+RELX.US,D,20090915,000000,5.64684,5.70517,5.63621,5.69404,150831.13934536,0
+RELX.US,D,20090916,000000,5.71947,5.7467,5.6688,5.7467,150350.04496719,0
+RELX.US,D,20090917,000000,5.77184,5.80452,5.73925,5.76657,162891.71242826,0
+RELX.US,D,20090918,000000,5.77919,5.81913,5.75018,5.80651,210973.97545831,0
+RELX.US,D,20090921,000000,5.65459,5.65956,5.62747,5.64516,134598.73321327,0
+RELX.US,D,20090922,000000,5.74133,5.74282,5.6994,5.72653,66637.61021825,0
+RELX.US,D,20090923,000000,5.72514,5.74282,5.63621,5.63999,150265.50118526,0
+RELX.US,D,20090924,000000,5.58564,5.58922,5.44287,5.47545,233234.15194786,0
+RELX.US,D,20090925,000000,5.50427,5.54938,5.46462,5.49155,207169.5052711,0
+RELX.US,D,20090928,000000,5.44078,5.5153,5.44078,5.49542,114840.65007964,0
+RELX.US,D,20090929,000000,5.468,5.50059,5.42488,5.50059,543272.30389202,0
+RELX.US,D,20090930,000000,5.41395,5.46989,5.36865,5.43909,224556.33661608,0
+RELX.US,D,20091001,000000,5.49542,5.49701,5.41018,5.41018,311014.43133082,0
+RELX.US,D,20091002,000000,5.30555,5.35414,5.29095,5.3288,228386.97511675,0
+RELX.US,D,20091005,000000,5.33437,5.41216,5.31072,5.38663,210647.87801369,0
+RELX.US,D,20091006,000000,5.41584,5.47198,5.40859,5.4536,57975.898463984,0
+RELX.US,D,20091007,000000,5.42637,5.46462,5.42637,5.45926,99279.561835075,0
+RELX.US,D,20091008,000000,5.47198,5.47694,5.41932,5.44634,220578.75297062,0
+RELX.US,D,20091009,000000,5.35076,5.35076,5.29472,5.31261,226184.81089199,0
+RELX.US,D,20091012,000000,5.3597,5.37779,5.32672,5.35265,736772.89127621,0
+RELX.US,D,20091013,000000,5.3455,5.35782,5.31609,5.34361,102800.20646864,0
+RELX.US,D,20091014,000000,5.43561,5.44843,5.4066,5.44287,179933.32333033,0
+RELX.US,D,20091015,000000,5.47545,5.50238,5.468,5.49701,74310.964902719,0
+RELX.US,D,20091016,000000,5.41216,5.47377,5.39209,5.46313,476520.96215759,0
+RELX.US,D,20091019,000000,5.43561,5.46989,5.42289,5.4536,407400.38158171,0
+RELX.US,D,20091020,000000,5.57501,5.57501,5.49344,5.5153,320375.64223327,0
+RELX.US,D,20091021,000000,5.55315,5.61644,5.52076,5.52076,146616.0279316,0
+RELX.US,D,20091022,000000,5.50804,5.56955,5.4844,5.55315,178329.0044207,0
+RELX.US,D,20091023,000000,5.50635,5.50993,5.44475,5.4536,227824.35637743,0
+RELX.US,D,20091026,000000,5.48072,5.52593,5.38305,5.39945,267511.62315575,0
+RELX.US,D,20091027,000000,5.60899,5.62568,5.52931,5.56597,438625.21837748,0
+RELX.US,D,20091028,000000,5.62926,5.64516,5.51331,5.51887,336837.52434491,0
+RELX.US,D,20091029,000000,5.60194,5.64516,5.59101,5.62181,188777.2068052,0
+RELX.US,D,20091030,000000,5.66542,5.67258,5.4536,5.4536,367114.26301466,0
+RELX.US,D,20091102,000000,5.54938,5.60382,5.49701,5.54222,239178.38499698,0
+RELX.US,D,20091103,000000,5.54938,5.61644,5.54222,5.59637,345686.44018775,0
+RELX.US,D,20091104,000000,5.65291,5.70517,5.64188,5.64883,126359.74036869,0
+RELX.US,D,20091105,000000,5.67794,5.73428,5.67069,5.716,465689.29333358,0
+RELX.US,D,20091106,000000,5.65291,5.70686,5.64188,5.70686,970758.87899917,0
+RELX.US,D,20091109,000000,5.82976,5.87874,5.82608,5.86404,110657.7458209,0
+RELX.US,D,20091110,000000,5.82449,5.87537,5.82449,5.86056,116551.65519029,0
+RELX.US,D,20091111,000000,5.55116,5.6378,5.55116,5.59637,267829.66881161,0
+RELX.US,D,20091112,000000,5.67069,5.67069,5.62747,5.63999,328133.54069967,0
+RELX.US,D,20091113,000000,5.61286,5.68321,5.6073,5.6688,869257.02346744,0
+RELX.US,D,20091116,000000,5.73736,5.81714,5.73567,5.80055,340919.7812442,0
+RELX.US,D,20091117,000000,5.78475,5.82767,5.76657,5.82271,400750.61054285,0
+RELX.US,D,20091118,000000,5.80452,5.81913,5.76657,5.80055,651295.10184252,0
+RELX.US,D,20091119,000000,5.69772,5.77382,5.62926,5.67625,1097731.5617869,0
+RELX.US,D,20091120,000000,5.60571,5.64188,5.59637,5.62181,230537.8091882,0
+RELX.US,D,20091123,000000,5.6688,5.70686,5.63264,5.64883,180167.83167785,0
+RELX.US,D,20091124,000000,5.67963,5.67963,5.59836,5.62389,105065.77852986,0
+RELX.US,D,20091125,000000,5.71769,5.75196,5.71441,5.73925,165488.41430207,0
+RELX.US,D,20091127,000000,5.45737,5.54938,5.45558,5.53328,491335.24699504,0
+RELX.US,D,20091130,000000,5.47198,5.49344,5.37957,5.45737,238134.67187948,0
+RELX.US,D,20091201,000000,5.57501,5.59101,5.55116,5.57501,307612.55058141,0
+RELX.US,D,20091202,000000,5.64684,5.65956,5.60571,5.62568,152457.60067408,0
+RELX.US,D,20091203,000000,5.59498,5.60899,5.54938,5.55315,81004.014306144,0
+RELX.US,D,20091204,000000,5.64188,5.64357,5.54222,5.58196,118890.69982391,0
+RELX.US,D,20091207,000000,5.56597,5.62747,5.56597,5.59498,218007.21293667,0
+RELX.US,D,20091208,000000,5.53855,5.54033,5.48817,5.51172,242777.53457091,0
+RELX.US,D,20091209,000000,5.52275,5.52593,5.44843,5.51172,105235.87256733,0
+RELX.US,D,20091210,000000,5.53328,5.60194,5.52593,5.5762,158896.01225809,0
+RELX.US,D,20091211,000000,5.65797,5.6688,5.63621,5.66711,87217.982278587,0
+RELX.US,D,20091214,000000,5.69404,5.69772,5.64516,5.69066,85330.844288899,0
+RELX.US,D,20091215,000000,5.65291,5.67963,5.64684,5.65797,65632.143097345,0
+RELX.US,D,20091216,000000,5.77184,5.81714,5.77044,5.81535,485959.67152681,0
+RELX.US,D,20091217,000000,5.73925,5.74282,5.69603,5.71769,144062.60442235,0
+RELX.US,D,20091218,000000,5.80055,5.81347,5.73567,5.75922,172487.43167822,0
+RELX.US,D,20091221,000000,5.83532,5.86056,5.80979,5.80979,110485.63883624,0
+RELX.US,D,20091222,000000,5.82082,5.83175,5.6852,5.81714,156356.67937917,0
+RELX.US,D,20091223,000000,5.84039,5.86781,5.79737,5.84784,110842.93696229,0
+RELX.US,D,20091224,000000,5.82767,5.90408,5.81347,5.88401,78782.727083082,0
+RELX.US,D,20091228,000000,5.92206,5.92206,5.86245,5.9002,68184.560132997,0
+RELX.US,D,20091229,000000,5.95475,5.97442,5.92027,5.95475,232168.29641129,0
+RELX.US,D,20091230,000000,5.92594,5.94034,5.89683,5.92206,546134.71479478,0
+RELX.US,D,20091231,000000,5.92395,5.98714,5.92395,5.92912,77841.674272225,0
+RELX.US,D,20100104,000000,5.97621,5.99261,5.94909,5.97621,100383.66336824,0
+RELX.US,D,20100105,000000,5.92912,5.93677,5.90746,5.93498,100904.0102166,0
+RELX.US,D,20100106,000000,5.87328,5.90944,5.86781,5.88759,132624.03202086,0
+RELX.US,D,20100107,000000,5.81347,5.84248,5.79369,5.84248,102833.42009725,0
+RELX.US,D,20100108,000000,5.84784,5.89852,5.82767,5.89852,47643.440542847,0
+RELX.US,D,20100111,000000,5.89852,5.92753,5.89136,5.92206,300708.14172314,0
+RELX.US,D,20100112,000000,5.85331,5.91113,5.84784,5.87874,47562.922655287,0
+RELX.US,D,20100113,000000,5.97085,6.01049,5.95475,6.0088,88875.644288728,0
+RELX.US,D,20100114,000000,5.98883,6.02311,5.9779,6.01784,63063.622484181,0
+RELX.US,D,20100115,000000,6.02867,6.04159,5.97621,6.00721,55980.06132609,0
+RELX.US,D,20100119,000000,5.97999,6.04527,5.97999,6.04527,51970.270525602,0
+RELX.US,D,20100120,000000,6.02132,6.0705,5.99261,6.0705,128168.37341801,0
+RELX.US,D,20100121,000000,6.1787,6.19519,6.05957,6.09574,112056.74411725,0
+RELX.US,D,20100122,000000,6.06106,6.08829,5.9168,5.92753,347303.84325412,0
+RELX.US,D,20100125,000000,5.95475,5.9779,5.92912,5.93816,146065.48687541,0
+RELX.US,D,20100126,000000,5.81158,5.89136,5.8082,5.84248,139066.46949925,0
+RELX.US,D,20100127,000000,5.86245,5.90408,5.8388,5.90219,107309.208172,0
+RELX.US,D,20100128,000000,5.84039,5.84248,5.76846,5.80979,763316.61938396,0
+RELX.US,D,20100129,000000,5.81714,5.83344,5.72653,5.75922,1838860.4707801,0
+RELX.US,D,20100201,000000,5.79181,5.82767,5.75922,5.82082,346784.50287935,0
+RELX.US,D,20100202,000000,5.82082,5.87139,5.81158,5.85847,967233.20199763,0
+RELX.US,D,20100203,000000,5.84596,5.8551,5.81714,5.84784,153837.47597214,0
+RELX.US,D,20100204,000000,5.73736,5.7467,5.61475,5.62002,251790.50560966,0
+RELX.US,D,20100205,000000,5.51887,5.53139,5.40332,5.50804,640339.63676638,0
+RELX.US,D,20100208,000000,5.52931,5.54938,5.46115,5.468,251609.34036265,0
+RELX.US,D,20100209,000000,5.50993,5.62747,5.47883,5.57819,203120.46200042,0
+RELX.US,D,20100210,000000,5.46313,5.51172,5.43561,5.48628,195779.24360214,0
+RELX.US,D,20100211,000000,5.468,5.56766,5.45181,5.56398,153144.01566553,0
+RELX.US,D,20100212,000000,5.53537,5.58564,5.52593,5.5762,77034.482449435,0
+RELX.US,D,20100216,000000,5.50238,5.60571,5.48628,5.58743,220820.3066333,0
+RELX.US,D,20100217,000000,5.66344,5.67258,5.61088,5.6378,248194.37545651,0
+RELX.US,D,20100218,000000,5.52275,5.55315,5.48817,5.52424,291099.33831645,0
+RELX.US,D,20100219,000000,5.36865,5.43005,5.35076,5.40859,290377.69674919,0
+RELX.US,D,20100222,000000,5.41743,5.43412,5.3905,5.40859,226606.52332808,0
+RELX.US,D,20100223,000000,5.43909,5.47545,5.4373,5.45926,205681.93729843,0
+RELX.US,D,20100224,000000,5.44287,5.47198,5.41018,5.42488,189618.61873021,0
+RELX.US,D,20100225,000000,5.37779,5.42488,5.35076,5.41584,80204.874272111,0
+RELX.US,D,20100226,000000,5.38504,5.46115,5.38504,5.44634,88040.271205293,0
+RELX.US,D,20100301,000000,5.39388,5.44287,5.36666,5.41932,216481.39896741,0
+RELX.US,D,20100302,000000,5.48817,5.52593,5.46989,5.50804,164696.3195832,0
+RELX.US,D,20100303,000000,5.5153,5.55862,5.50993,5.53328,123789.20680834,0
+RELX.US,D,20100304,000000,5.54033,5.54033,5.48628,5.51887,59360.806130016,0
+RELX.US,D,20100305,000000,5.5762,5.65459,5.55315,5.65459,248810.33729635,0
+RELX.US,D,20100308,000000,5.67625,5.67625,5.63085,5.64188,142014.43065754,0
+RELX.US,D,20100309,000000,5.62181,5.62568,5.58743,5.60571,65104.750933827,0
+RELX.US,D,20100310,000000,5.53666,5.57163,5.52076,5.54938,97716.508342816,0
+RELX.US,D,20100311,000000,5.5604,5.59637,5.55116,5.59309,124359.87733642,0
+RELX.US,D,20100312,000000,5.60194,5.61088,5.57282,5.60382,113703.33491785,0
+RELX.US,D,20100315,000000,5.53666,5.54441,5.5153,5.53139,61871.957748293,0
+RELX.US,D,20100316,000000,5.55494,5.62002,5.55494,5.61644,106866.35979042,0
+RELX.US,D,20100317,000000,5.64188,5.65797,5.62568,5.62747,51930.011581822,0
+RELX.US,D,20100318,000000,5.59637,5.62568,5.56955,5.57501,97449.792840274,0
+RELX.US,D,20100319,000000,5.51699,5.52593,5.42637,5.44287,288114.13763516,0
+RELX.US,D,20100322,000000,5.42091,5.52424,5.41584,5.50635,168804.74479595,0
+RELX.US,D,20100323,000000,5.50635,5.55494,5.499,5.54222,85403.310387703,0
+RELX.US,D,20100324,000000,5.5153,5.54441,5.48072,5.52076,352874.67459967,0
+RELX.US,D,20100325,000000,5.69772,5.71769,5.64883,5.68321,589143.34443495,0
+RELX.US,D,20100326,000000,5.66155,5.68857,5.63621,5.65291,292340.32025847,0
+RELX.US,D,20100329,000000,5.70686,5.73925,5.69404,5.72852,252317.89777318,0
+RELX.US,D,20100330,000000,5.75018,5.78088,5.71769,5.73567,87595.409876524,0
+RELX.US,D,20100331,000000,5.76478,5.82767,5.75922,5.80244,130258.81907378,0
+RELX.US,D,20100401,000000,5.80651,5.86603,5.80452,5.84973,165260.95126971,0
+RELX.US,D,20100405,000000,5.86404,5.89494,5.84973,5.8695,126645.57886953,0
+RELX.US,D,20100406,000000,5.81913,5.86056,5.80651,5.86056,105094.9662641,0
+RELX.US,D,20100407,000000,5.80055,5.82976,5.7773,5.81714,93363.510046604,0
+RELX.US,D,20100408,000000,5.73428,5.81158,5.71947,5.80979,462688.99554838,0
+RELX.US,D,20100409,000000,5.83175,5.90587,5.83175,5.90408,114673.57546295,0
+RELX.US,D,20100412,000000,5.88759,5.90219,5.86404,5.9002,82398.986708121,0
+RELX.US,D,20100413,000000,5.90944,5.90944,5.86603,5.90219,107568.87835938,0
+RELX.US,D,20100414,000000,5.92206,5.94541,5.90219,5.94352,68308.356385121,0
+RELX.US,D,20100415,000000,5.92753,6.00532,5.91113,5.98178,121421.98091407,0
+RELX.US,D,20100416,000000,5.96886,5.97999,5.89285,5.91113,81458.940370858,0
+RELX.US,D,20100419,000000,5.83344,5.89852,5.82449,5.88222,93935.18704828,0
+RELX.US,D,20100420,000000,5.90944,5.96697,5.90944,5.95475,104867.50323174,0
+RELX.US,D,20100421,000000,5.99082,6.01784,5.9779,6.00334,75349.645652242,0
+RELX.US,D,20100422,000000,6.025,6.13548,5.99787,6.13548,171453.78329667,0
+RELX.US,D,20100423,000000,6.03026,6.13757,6.03026,6.13757,172273.05280259,0
+RELX.US,D,20100426,000000,6.04159,6.05957,6.00532,6.00721,153220.50765871,0
+RELX.US,D,20100427,000000,5.98883,5.99787,5.84248,5.84248,173245.30629488,0
+RELX.US,D,20100428,000000,5.6852,5.73925,5.58028,5.63264,386440.56897625,0
+RELX.US,D,20100429,000000,5.68321,5.73736,5.67258,5.72653,308199.32468701,0
+RELX.US,D,20100430,000000,5.77044,5.77184,5.69603,5.71441,238423.52980111,0
+RELX.US,D,20100503,000000,5.71769,5.77044,5.716,5.76478,192634.01361933,0
+RELX.US,D,20100504,000000,5.65956,5.66155,5.61475,5.62389,168840.97784535,0
+RELX.US,D,20100505,000000,5.52275,5.54798,5.45737,5.46592,129751.55638216,0
+RELX.US,D,20100506,000000,5.51887,5.55315,5.12095,5.37957,500486.10491623,0
+RELX.US,D,20100507,000000,5.23133,5.26204,5.07544,5.1446,493528.35295745,0
+RELX.US,D,20100510,000000,5.34182,5.36865,5.26561,5.29472,338520.34819491,0
+RELX.US,D,20100511,000000,5.23869,5.35414,5.22925,5.29472,221006.50424828,0
+RELX.US,D,20100512,000000,5.41216,5.49701,5.39945,5.4844,384253.5018554,0
+RELX.US,D,20100513,000000,5.43561,5.45558,5.37421,5.39209,212495.76353319,0
+RELX.US,D,20100514,000000,5.34709,5.34709,5.22587,5.26204,320762.12809356,0
+RELX.US,D,20100517,000000,5.24038,5.24932,5.14291,5.21842,459956.41973931,0
+RELX.US,D,20100518,000000,5.30168,5.30555,5.12999,5.14619,210066.13627607,0
+RELX.US,D,20100519,000000,5.11548,5.15016,5.07048,5.13536,237358.68073812,0
+RELX.US,D,20100520,000000,4.99079,5.00331,4.88577,4.93654,461413.79350415,0
+RELX.US,D,20100521,000000,4.86242,4.99248,4.84454,4.97807,221489.61157364,0
+RELX.US,D,20100524,000000,4.97082,4.99616,4.92939,4.93108,185821.19385816,0
+RELX.US,D,20100525,000000,4.80072,4.88408,4.78651,4.87335,272137.37579607,0
+RELX.US,D,20100526,000000,4.93307,4.9582,4.83709,4.8498,328208.01974567,0
+RELX.US,D,20100527,000000,4.97082,5.07246,4.94747,5.07246,187470.80407954,0
+RELX.US,D,20100528,000000,5.12095,5.12453,5.0359,5.06124,203436.4947091,0
+RELX.US,D,20100601,000000,5.06302,5.13536,5.0359,5.0359,647003.49843557,0
+RELX.US,D,20100602,000000,5.02865,5.09204,4.989,5.08478,626319.459595,0
+RELX.US,D,20100603,000000,5.10634,5.11548,5.03053,5.06849,561107.01598656,0
+RELX.US,D,20100604,000000,5.06302,5.07048,4.94201,4.96893,299739.91412523,0
+RELX.US,D,20100607,000000,4.989,5.01086,4.90743,4.90743,164084.38363774,0
+RELX.US,D,20100608,000000,4.98731,5.00878,4.93307,5.00331,379672.03405324,0
+RELX.US,D,20100609,000000,5.05567,5.12453,5.01782,5.04544,865020.77610819,0
+RELX.US,D,20100610,000000,5.15562,5.16606,5.052,5.08856,2451011.8015853,0
+RELX.US,D,20100611,000000,5.19875,5.2366,5.17699,5.22041,1940542.4850853,0
+RELX.US,D,20100614,000000,5.30555,5.31609,5.22587,5.24405,670136.28753156,0
+RELX.US,D,20100615,000000,5.35414,5.39388,5.34182,5.39388,909422.36520315,0
+RELX.US,D,20100616,000000,5.34361,5.37043,5.31797,5.3288,890699.94339826,0
+RELX.US,D,20100617,000000,5.35265,5.35593,5.30913,5.35076,560565.53319272,0
+RELX.US,D,20100618,000000,5.34709,5.38116,5.32354,5.34867,1073072.9587217,0
+RELX.US,D,20100621,000000,5.38504,5.39945,5.30913,5.33437,605921.25925527,0
+RELX.US,D,20100622,000000,5.31261,5.43194,5.20073,5.21633,497812.91104924,0
+RELX.US,D,20100623,000000,5.40123,5.44634,5.37043,5.4066,412069.4125866,0
+RELX.US,D,20100624,000000,5.44078,5.4536,5.3905,5.41395,257769.96523458,0
+RELX.US,D,20100625,000000,5.39388,5.4536,5.38663,5.42826,268166.83746577,0
+RELX.US,D,20100628,000000,5.50804,5.52931,5.46592,5.47198,261260.41566031,0
+RELX.US,D,20100629,000000,5.42826,5.44078,5.3597,5.37779,810300.81972241,0
+RELX.US,D,20100630,000000,5.35762,5.39637,5.28648,5.2981,282721.45211583,0
+RELX.US,D,20100701,000000,5.37779,5.3905,5.32672,5.37779,362259.03439479,0
+RELX.US,D,20100702,000000,5.41584,5.42826,5.37957,5.41395,306526.56557295,0
+RELX.US,D,20100706,000000,5.46313,5.50238,5.39945,5.41743,180246.33661822,0
+RELX.US,D,20100707,000000,5.53855,5.65638,5.53855,5.64883,350531.60407168,0
+RELX.US,D,20100708,000000,5.64883,5.6852,5.62568,5.6852,208950.96353336,0
+RELX.US,D,20100709,000000,5.65082,5.66344,5.62568,5.65082,125568.65212341,0
+RELX.US,D,20100712,000000,5.59637,5.6378,5.58743,5.62568,280607.85756738,0
+RELX.US,D,20100713,000000,5.73736,5.79737,5.73239,5.79578,155148.91106577,0
+RELX.US,D,20100714,000000,5.77044,5.81913,5.7612,5.80055,91696.789774112,0
+RELX.US,D,20100715,000000,5.83175,5.86781,5.78296,5.86603,133372.84837517,0
+RELX.US,D,20100716,000000,5.78624,5.78624,5.68142,5.68698,171047.16796449,0
+RELX.US,D,20100719,000000,5.6994,5.70159,5.63999,5.67794,163309.39896998,0
+RELX.US,D,20100720,000000,5.58028,5.6994,5.57819,5.69772,157054.16558016,0
+RELX.US,D,20100721,000000,5.67794,5.6994,5.61088,5.6378,161786.6044215,0
+RELX.US,D,20100722,000000,5.78088,5.83691,5.76846,5.82976,170269.16387594,0
+RELX.US,D,20100723,000000,5.90746,6.01983,5.89494,6.01983,198249.12980304,0
+RELX.US,D,20100726,000000,5.99956,6.00334,5.92912,5.99608,244993.789426,0
+RELX.US,D,20100727,000000,6.00721,6.01784,5.95088,6.01218,127907.69675703,0
+RELX.US,D,20100728,000000,6.00135,6.01983,5.96697,5.97244,175371.98500006,0
+RELX.US,D,20100729,000000,6.30369,6.33062,6.16608,6.20056,451215.19657108,0
+RELX.US,D,20100730,000000,6.20225,6.33062,6.20225,6.27627,388957.75943609,0
+RELX.US,D,20100802,000000,6.36867,6.41577,6.35059,6.38844,223082.85927374,0
+RELX.US,D,20100803,000000,6.43027,6.47339,6.37791,6.44816,189691.08482901,0
+RELX.US,D,20100804,000000,6.37414,6.41169,6.35794,6.40335,159905.50527338,0
+RELX.US,D,20100805,000000,6.43564,6.46296,6.41746,6.45571,124531.98432108,0
+RELX.US,D,20100806,000000,6.41388,6.45372,6.37791,6.43564,85171.821460968,0
+RELX.US,D,20100809,000000,6.37791,6.38467,6.31055,6.33986,173483.84053678,0
+RELX.US,D,20100810,000000,6.15337,6.2565,6.11899,6.22212,227078.5594439,0
+RELX.US,D,20100811,000000,6.0395,6.04805,5.98883,6.00334,202186.45450473,0
+RELX.US,D,20100812,000000,6.00334,6.04695,6.00135,6.03245,133204.76728489,0
+RELX.US,D,20100813,000000,6.04159,6.07587,6.03414,6.04358,92793.845992117,0
+RELX.US,D,20100816,000000,5.99787,6.02311,5.97442,6.01635,172092.89402918,0
+RELX.US,D,20100817,000000,6.07736,6.10309,6.025,6.07736,61877.99658986,0
+RELX.US,D,20100818,000000,6.056,6.08829,6.03414,6.07378,66343.719928657,0
+RELX.US,D,20100819,000000,6.05202,6.05202,5.95266,5.96548,100971.44394743,0
+RELX.US,D,20100820,000000,5.94352,5.94909,5.90408,5.94352,116118.87154465,0
+RELX.US,D,20100823,000000,5.91809,5.94352,5.87139,5.87874,140930.45859627,0
+RELX.US,D,20100824,000000,5.78475,5.83344,5.75018,5.82082,177697.94547695,0
+RELX.US,D,20100825,000000,5.76657,5.79578,5.716,5.78992,163109.11072467,0
+RELX.US,D,20100826,000000,5.8082,5.82608,5.75375,5.75763,121563.8936909,0
+RELX.US,D,20100827,000000,5.85708,5.86781,5.79578,5.86056,88973.272227395,0
+RELX.US,D,20100830,000000,5.83691,5.85847,5.78992,5.79181,106853.27563369,0
+RELX.US,D,20100831,000000,5.80542,5.83135,5.78326,5.79042,342766.66029011,0
+RELX.US,D,20100901,000000,5.9471,6.01784,5.9311,5.98178,145710.20169655,0
+RELX.US,D,20100902,000000,6.00334,6.05749,6.00334,6.05391,414125.63814016,0
+RELX.US,D,20100903,000000,6.11899,6.11899,6.04805,6.09017,66969.746504436,0
+RELX.US,D,20100907,000000,5.95088,5.98178,5.92027,5.96697,135453.229295,0
+RELX.US,D,20100908,000000,6.02132,6.04358,6.00721,6.01784,60759.804426371,0
+RELX.US,D,20100909,000000,6.00532,6.01218,5.96548,5.98883,81619.976145978,0
+RELX.US,D,20100910,000000,5.97244,5.9779,5.94174,5.9471,103038.74071053,0
+RELX.US,D,20100913,000000,5.99439,6.01784,5.97244,6.00721,81595.82077971,0
+RELX.US,D,20100914,000000,6.01049,6.09415,6.00135,6.08302,717223.14817665,0
+RELX.US,D,20100915,000000,6.03414,6.09415,6.025,6.0866,306185.37102441,0
+RELX.US,D,20100916,000000,6.06861,6.08133,6.03752,6.06494,88586.786367106,0
+RELX.US,D,20100917,000000,6.08829,6.11164,6.04159,6.05957,247577.40714308,0
+RELX.US,D,20100920,000000,6.16251,6.22927,6.14452,6.21328,137555.75263391,0
+RELX.US,D,20100921,000000,6.20752,6.22212,6.12266,6.18963,138551.15501887,0
+RELX.US,D,20100922,000000,6.11561,6.13022,6.07378,6.10667,84335.441903939,0
+RELX.US,D,20100923,000000,6.06861,6.13022,6.05033,6.06693,80403.149570227,0
+RELX.US,D,20100924,000000,6.14244,6.20622,6.14244,6.18963,67212.30664071,0
+RELX.US,D,20100927,000000,6.15525,6.16767,6.12088,6.14085,113818.07290763,0
+RELX.US,D,20100928,000000,6.12088,6.17145,6.08302,6.16251,134002.90084532,0
+RELX.US,D,20100929,000000,6.09216,6.12813,6.07587,6.09733,73627.569332053,0
+RELX.US,D,20100930,000000,6.19688,6.21149,6.1012,6.10309,135105.9959049,0
+RELX.US,D,20101001,000000,6.14452,6.15019,6.10468,6.15019,74574.660984478,0
+RELX.US,D,20101004,000000,6.08481,6.10786,6.03573,6.056,86539.619075894,0
+RELX.US,D,20101005,000000,6.22927,6.30558,6.22013,6.26753,316975.77443105,0
+RELX.US,D,20101006,000000,6.32883,6.37602,6.32883,6.3487,198691.97818462,0
+RELX.US,D,20101007,000000,6.36867,6.36867,6.20752,6.25292,6579303.7966162,0
+RELX.US,D,20101008,000000,6.23116,6.29823,6.23116,6.29276,93290.037474205,0
+RELX.US,D,20101011,000000,6.31621,6.33767,6.27816,6.30369,140325.56796597,0
+RELX.US,D,20101012,000000,6.26753,6.30369,6.23315,6.28551,96618.445651217,0
+RELX.US,D,20101013,000000,6.39222,6.46296,6.38119,6.44627,189337.81259734,0
+RELX.US,D,20101014,000000,6.39222,6.41577,6.35595,6.36678,149746.16081049,0
+RELX.US,D,20101015,000000,6.44816,6.4574,6.38844,6.39222,165028.45586938,0
+RELX.US,D,20101018,000000,6.39043,6.43912,6.37602,6.41915,3075619.2495961,0
+RELX.US,D,20101019,000000,6.30737,6.32138,6.22927,6.24567,133806.6384944,0
+RELX.US,D,20101020,000000,6.30558,6.34363,6.29097,6.30369,369658.62826155,0
+RELX.US,D,20101021,000000,6.35595,6.3958,6.28382,6.30737,138540.08380933,0
+RELX.US,D,20101022,000000,6.28551,6.29664,6.24567,6.26753,109234.59215827,0
+RELX.US,D,20101025,000000,6.28551,6.29823,6.23315,6.23504,123755.99317972,0
+RELX.US,D,20101026,000000,6.23315,6.25113,6.21328,6.2258,102014.15059133,0
+RELX.US,D,20101027,000000,6.19122,6.19122,6.10975,6.16608,67600.805448187,0
+RELX.US,D,20101028,000000,6.18615,6.21328,6.16956,6.18963,91609.22657139,0
+RELX.US,D,20101029,000000,6.20692,6.21427,6.17691,6.20483,95657.263368469,0
+RELX.US,D,20101101,000000,6.24209,6.26753,6.19688,6.22212,108781.67904075,0
+RELX.US,D,20101102,000000,6.24954,6.24954,6.17711,6.22759,115776.67052252,0
+RELX.US,D,20101103,000000,6.21328,6.24766,6.19519,6.24766,130984.48653542,0
+RELX.US,D,20101104,000000,6.28173,6.29823,6.22421,6.25292,251609.34036265,0
+RELX.US,D,20101105,000000,6.18784,6.20622,6.13548,6.15158,238452.71753535,0
+RELX.US,D,20101108,000000,6.21149,6.27448,6.21149,6.27448,210800.86200005,0
+RELX.US,D,20101109,000000,6.28024,6.2873,6.18784,6.20225,85627.753999277,0
+RELX.US,D,20101110,000000,6.2404,6.29097,6.21328,6.26753,84763.193181601,0
+RELX.US,D,20101111,000000,6.2094,6.2258,6.19122,6.20622,74941.017372876,0
+RELX.US,D,20101112,000000,6.2404,6.27816,6.20752,6.23692,118560.57648491,0
+RELX.US,D,20101115,000000,6.22212,6.25113,6.19867,6.21497,198677.8875543,0
+RELX.US,D,20101116,000000,6.14452,6.15337,6.05749,6.08302,119425.13730259,0
+RELX.US,D,20101117,000000,6.13161,6.17711,6.11899,6.15337,212347.8119148,0
+RELX.US,D,20101118,000000,6.09017,6.13359,6.07587,6.10786,268706.30731242,0
+RELX.US,D,20101119,000000,6.17145,6.21666,6.15883,6.19321,152351.92094665,0
+RELX.US,D,20101122,000000,6.18039,6.19321,6.12813,6.18963,80927.522312962,0
+RELX.US,D,20101123,000000,6.15883,6.16956,6.03573,6.056,115362.00340159,0
+RELX.US,D,20101124,000000,6.05033,6.06106,6.00532,6.05749,133234.96149272,0
+RELX.US,D,20101126,000000,5.91272,5.95266,5.91272,5.93677,105069.80442423,0
+RELX.US,D,20101129,000000,5.84784,5.86603,5.78783,5.84973,191805.68585105,0
+RELX.US,D,20101130,000000,5.7311,5.77919,5.72176,5.73825,152804.83406418,0
+RELX.US,D,20101201,000000,5.78475,5.84039,5.76846,5.83532,99730.462005411,0
+RELX.US,D,20101202,000000,5.80651,5.88401,5.80651,5.87139,87965.7921593,0
+RELX.US,D,20101203,000000,5.90587,5.99439,5.90587,5.99439,97333.041903312,0
+RELX.US,D,20101206,000000,5.86404,5.88222,5.84039,5.87705,100499.40783161,0
+RELX.US,D,20101207,000000,5.90944,5.9471,5.89285,5.92395,98731.033726072,0
+RELX.US,D,20101208,000000,5.87705,5.90587,5.8695,5.89285,61681.734238933,0
+RELX.US,D,20101209,000000,5.93816,5.94541,5.91272,5.92912,61707.90255239,0
+RELX.US,D,20101210,000000,5.93677,5.95266,5.90219,5.94174,80420.259621334,0
+RELX.US,D,20101213,000000,5.93498,6.02311,5.92753,6.00721,153423.8153248,0
+RELX.US,D,20101214,000000,5.99787,6.04527,5.97999,6.01983,88185.203402901,0
+RELX.US,D,20101215,000000,6.00135,6.01218,5.93498,5.94174,111932.94786513,0
+RELX.US,D,20101216,000000,6.00721,6.01218,5.96379,5.99608,93338.348206741,0
+RELX.US,D,20101217,000000,5.89852,5.94352,5.88222,5.92206,127613.80646744,0
+RELX.US,D,20101220,000000,5.94352,5.94909,5.89852,5.90944,82535.867116972,0
+RELX.US,D,20101221,000000,5.95088,5.96171,5.92395,5.93677,96767.403743203,0
+RELX.US,D,20101222,000000,5.88222,5.91113,5.87139,5.89852,109524.45655349,0
+RELX.US,D,20101223,000000,5.94034,5.96697,5.94034,5.96022,91276.083811611,0
+RELX.US,D,20101227,000000,5.95266,5.97999,5.92395,5.96171,58553.614307227,0
+RELX.US,D,20101228,000000,5.96379,5.98545,5.93677,5.94909,75905.219076407,0
+RELX.US,D,20101229,000000,6.00214,6.01913,5.97234,5.98734,148516.25007801,0
+RELX.US,D,20101230,000000,5.96697,6.01913,5.9633,5.99131,122124.49948304,0
+RELX.US,D,20101231,000000,6.04725,6.11094,6.04725,6.06981,109427.83508842,0
+RELX.US,D,20110103,000000,6.09216,6.10975,6.06494,6.09574,179166.39045132,0
+RELX.US,D,20110104,000000,6.13161,6.14452,6.06106,6.08133,325755.24359587,0
+RELX.US,D,20110105,000000,5.99439,6.04159,5.99082,6.04159,579435.906616,0
+RELX.US,D,20110106,000000,6.02132,6.02132,5.9168,5.94352,203046.98942802,0
+RELX.US,D,20110107,000000,5.96548,5.99956,5.93289,5.95475,147000.5008447,0
+RELX.US,D,20110110,000000,6.01049,6.08302,5.99261,6.06861,122089.27290723,0
+RELX.US,D,20110111,000000,6.12088,6.16608,6.11164,6.15714,116494.2861954,0
+RELX.US,D,20110112,000000,6.15337,6.19122,6.12465,6.1787,129204.03474675,0
+RELX.US,D,20110113,000000,6.20752,6.23842,6.18615,6.19519,138698.10016367,0
+RELX.US,D,20110114,000000,6.24766,6.29992,6.23692,6.29276,181527.57750402,0
+RELX.US,D,20110118,000000,6.44279,6.47002,6.43027,6.46107,549706.68958166,0
+RELX.US,D,20110119,000000,6.46813,6.47707,6.40126,6.4099,312003.79487422,0
+RELX.US,D,20110120,000000,6.41388,6.4267,6.35973,6.40335,159882.3563807,0
+RELX.US,D,20110121,000000,6.45372,6.49694,6.43564,6.47896,217085.28312411,0
+RELX.US,D,20110124,000000,6.52397,6.56212,6.52397,6.55507,176697.51072401,0
+RELX.US,D,20110125,000000,6.45183,6.53132,6.43564,6.53132,121159.29130591,0
+RELX.US,D,20110126,000000,6.5188,6.53857,6.50966,6.53668,96195.726741527,0
+RELX.US,D,20110127,000000,6.47558,6.47558,6.4099,6.44627,263205.92911848,0
+RELX.US,D,20110128,000000,6.43564,6.45571,6.31989,6.31989,1090587.6122131,0
+RELX.US,D,20110131,000000,6.34423,6.44329,6.34423,6.44329,312772.74070041,0
+RELX.US,D,20110201,000000,6.44816,6.50787,6.43564,6.50459,161151.51958337,0
+RELX.US,D,20110202,000000,6.49694,6.53132,6.48432,6.52049,142009.39828957,0
+RELX.US,D,20110203,000000,6.50787,6.50787,6.43912,6.47896,106708.34343608,0
+RELX.US,D,20110204,000000,6.43196,6.47339,6.41577,6.47141,198154.52128516,0
+RELX.US,D,20110207,000000,6.55507,6.62909,6.55507,6.5965,206364.3263955,0
+RELX.US,D,20110208,000000,6.67588,6.75547,6.67449,6.72646,152537.11208804,0
+RELX.US,D,20110209,000000,6.76103,6.83148,6.75388,6.78637,219896.36387355,0
+RELX.US,D,20110210,000000,6.77743,6.80813,6.73748,6.77554,167807.3294638,0
+RELX.US,D,20110211,000000,6.76858,6.85512,6.76103,6.82462,146561.6783575,0
+RELX.US,D,20110214,000000,6.74851,6.7666,6.73401,6.75199,144228.67256544,0
+RELX.US,D,20110215,000000,6.73003,6.76103,6.68711,6.69784,230113.07733132,0
+RELX.US,D,20110216,000000,6.65253,6.6886,6.6418,6.68333,143463.75263362,0
+RELX.US,D,20110218,000000,6.62352,6.70132,6.60007,6.6886,546033.06096173,0
+RELX.US,D,20110222,000000,6.53509,6.57086,6.50062,6.51135,146323.1441156,0
+RELX.US,D,20110223,000000,6.47339,6.4881,6.40126,6.44279,230255.99658174,0
+RELX.US,D,20110224,000000,6.37602,6.37791,6.3179,6.35268,157884.50629562,0
+RELX.US,D,20110225,000000,6.36519,6.39391,6.33767,6.39391,90754.73048966,0
+RELX.US,D,20110228,000000,6.45203,6.47439,6.43335,6.46336,79341.31992803,0
+RELX.US,D,20110301,000000,6.41507,6.42203,6.30548,6.31641,235641.63678591,0
+RELX.US,D,20110302,000000,6.37205,6.4099,6.36519,6.39222,136602.62213992,0
+RELX.US,D,20110303,000000,6.42272,6.44458,6.39043,6.43027,129900.51447414,0
+RELX.US,D,20110304,000000,6.43763,6.44816,6.3958,6.44279,158484.36455794,0
+RELX.US,D,20110307,000000,6.50618,6.50787,6.42093,6.4574,108088.21873414,0
+RELX.US,D,20110308,000000,6.39937,6.41746,6.37602,6.40673,179996.73116679,0
+RELX.US,D,20110309,000000,6.45909,6.46465,6.41169,6.42481,145156.64121957,0
+RELX.US,D,20110310,000000,6.23692,6.24378,6.18615,6.20752,170096.05041769,0
+RELX.US,D,20110311,000000,6.13896,6.21666,6.12465,6.20404,383759.3233205,0
+RELX.US,D,20110314,000000,6.15158,6.18784,6.12634,6.18039,249703.07937467,0
+RELX.US,D,20110315,000000,5.90587,5.94909,5.886,5.93677,346199.74172095,0
+RELX.US,D,20110316,000000,5.97085,5.97442,5.7773,5.82271,292120.90901487,0
+RELX.US,D,20110317,000000,5.9633,5.97234,5.93707,5.94829,244437.20952824,0
+RELX.US,D,20110318,000000,6.03245,6.06106,6.01437,6.04358,140346.70391146,0
+RELX.US,D,20110321,000000,6.06861,6.13161,6.056,6.12813,96864.025208275,0
+RELX.US,D,20110322,000000,6.1175,6.11899,6.09415,6.09574,91700.81566849,0
+RELX.US,D,20110323,000000,6.05957,6.06494,6.01784,6.05957,99223.199313783,0
+RELX.US,D,20110324,000000,6.00532,6.04159,5.97621,6.00721,234277.86506536,0
+RELX.US,D,20110325,000000,5.99678,6.01715,5.93905,5.94452,175987.94683989,0
+RELX.US,D,20110328,000000,6.04159,6.04695,6.01784,6.01983,130470.17852863,0
+RELX.US,D,20110329,000000,6.04159,6.09216,6.0395,6.08481,108092.24462852,0
+RELX.US,D,20110330,000000,6.18039,6.26186,6.16956,6.2404,181918.08925869,0
+RELX.US,D,20110331,000000,6.25163,6.29525,6.24984,6.26296,63110.926743123,0
+RELX.US,D,20110401,000000,6.27548,6.33837,6.27329,6.31055,174397.71856058,0
+RELX.US,D,20110404,000000,6.42481,6.42481,6.36678,6.40126,120626.86677442,0
+RELX.US,D,20110405,000000,6.36062,6.41507,6.34592,6.38318,124406.17512177,0
+RELX.US,D,20110406,000000,6.39391,6.41169,6.36678,6.39391,73092.125379779,0
+RELX.US,D,20110407,000000,6.39798,6.40196,6.34254,6.37185,83696.331171431,0
+RELX.US,D,20110408,000000,6.37791,6.39431,6.34791,6.37036,164638.95058831,0
+RELX.US,D,20110411,000000,6.34512,6.37602,6.33767,6.35794,102422.7788707,0
+RELX.US,D,20110412,000000,6.32019,6.33121,6.28283,6.31263,124864.12060726,0
+RELX.US,D,20110413,000000,6.31055,6.3487,6.28173,6.3179,139170.13627949,0
+RELX.US,D,20110414,000000,6.33121,6.38119,6.32734,6.37185,142892.07563195,0
+RELX.US,D,20110415,000000,6.33489,6.37036,6.32734,6.35367,725824.47151524,0
+RELX.US,D,20110418,000000,6.34433,6.34791,6.26435,6.34055,273288.78158818,0
+RELX.US,D,20110419,000000,6.3647,6.38874,6.32386,6.3796,204023.26881469,0
+RELX.US,D,20110420,000000,6.43892,6.4723,6.42799,6.44627,217599.5911309,0
+RELX.US,D,20110421,000000,6.48552,6.48552,6.44816,6.47439,322019.21361309,0
+RELX.US,D,20110425,000000,6.45581,6.49108,6.39431,6.45581,179639.43304074,0
+RELX.US,D,20110426,000000,6.4262,6.44269,6.41507,6.4262,100383.66336824,0
+RELX.US,D,20110427,000000,6.46336,6.5504,6.45382,6.5504,854896.65822111,0
+RELX.US,D,20110428,000000,6.54493,6.58765,6.54493,6.57066,131294.48040253,0
+RELX.US,D,20110429,000000,6.57702,6.62362,6.5658,6.60842,81601.859621277,0
+RELX.US,D,20110502,000000,6.627,6.68622,6.60067,6.61905,283817.50186024,0
+RELX.US,D,20110503,000000,6.56152,6.627,6.55805,6.59332,149818.6269093,0
+RELX.US,D,20110504,000000,6.65472,6.68045,6.61905,6.64707,220757.90527044,0
+RELX.US,D,20110505,000000,6.58547,6.61766,6.53549,6.57265,228624.50288505,0
+RELX.US,D,20110506,000000,6.57672,6.59143,6.47598,6.50032,153675.43372342,0
+RELX.US,D,20110509,000000,6.45014,6.51552,6.43534,6.50767,148126.74479694,0
+RELX.US,D,20110510,000000,6.63395,6.71761,6.63018,6.71761,158156.25416614,0
+RELX.US,D,20110511,000000,6.79909,6.84399,6.75895,6.79392,623434.90627316,0
+RELX.US,D,20110512,000000,6.76421,6.82015,6.7346,6.8126,149385.84326366,0
+RELX.US,D,20110513,000000,6.82551,6.83853,6.71563,6.77325,247622.69845484,0
+RELX.US,D,20110516,000000,6.69138,6.74762,6.67867,6.72149,266682.28891388,0
+RELX.US,D,20110517,000000,6.751,6.76987,6.71423,6.76809,164577.55569905,0
+RELX.US,D,20110518,000000,6.68622,6.7346,6.6731,6.73272,98932.328444972,0
+RELX.US,D,20110519,000000,6.81836,6.92775,6.77723,6.85512,102682.44905808,0
+RELX.US,D,20110520,000000,6.86267,6.86267,6.78289,6.8126,71546.181938627,0
+RELX.US,D,20110523,000000,6.57464,6.6117,6.56152,6.59143,102004.08585539,0
+RELX.US,D,20110524,000000,6.61905,6.627,6.58199,6.59332,100442.03883672,0
+RELX.US,D,20110525,000000,6.57871,6.67867,6.56341,6.67121,179617.29062166,0
+RELX.US,D,20110526,000000,6.66187,6.69526,6.62481,6.68244,115334.82861454,0
+RELX.US,D,20110527,000000,6.67678,6.7346,6.66575,6.72338,58919.970695625,0
+RELX.US,D,20110531,000000,6.76481,6.77395,6.688,6.76073,257049.33014092,0
+RELX.US,D,20110601,000000,6.71761,6.73272,6.61905,6.61905,90709.439177907,0
+RELX.US,D,20110602,000000,6.69923,6.71036,6.64538,6.66942,162304.93832266,0
+RELX.US,D,20110603,000000,6.68622,6.76421,6.68244,6.73639,95514.34411805,0
+RELX.US,D,20110606,000000,6.78835,6.79392,6.70658,6.72149,128317.33150999,0
+RELX.US,D,20110607,000000,6.70281,6.70281,6.6583,6.6583,85668.012943056,0
+RELX.US,D,20110608,000000,6.66575,6.66942,6.627,6.63972,208544.34820118,0
+RELX.US,D,20110609,000000,6.61547,6.70092,6.60067,6.69138,169412.65484702,0
+RELX.US,D,20110610,000000,6.58547,6.58765,6.48005,6.50032,143581.51004418,0
+RELX.US,D,20110613,000000,6.53947,6.5655,6.51343,6.54493,110879.17001169,0
+RELX.US,D,20110614,000000,6.61349,6.63207,6.59511,6.61547,142616.30186706,0
+RELX.US,D,20110615,000000,6.50608,6.53013,6.44816,6.45203,87723.232023025,0
+RELX.US,D,20110616,000000,6.3798,6.42272,6.35148,6.3946,167239.6783565,0
+RELX.US,D,20110617,000000,6.43534,6.4576,6.40404,6.42799,159766.61191734,0
+RELX.US,D,20110620,000000,6.41507,6.48343,6.41507,6.45014,79634.203744029,0
+RELX.US,D,20110621,000000,6.47041,6.51115,6.47041,6.49833,127485.98432094,0
+RELX.US,D,20110622,000000,6.45203,6.46843,6.40196,6.40196,141366.26166269,0
+RELX.US,D,20110623,000000,6.28491,6.3647,6.26792,6.36062,159632.75092927,0
+RELX.US,D,20110624,000000,6.34433,6.36062,6.31641,6.34254,69363.140712156,0
+RELX.US,D,20110627,000000,6.34433,6.42203,6.34433,6.41507,188767.14206926,0
+RELX.US,D,20110628,000000,6.43534,6.51731,6.43156,6.51731,179929.29743595,0
+RELX.US,D,20110629,000000,6.55596,6.62303,6.52615,6.61001,78351.956384636,0
+RELX.US,D,20110630,000000,6.69317,6.78518,6.69317,6.77961,239395.78329339,0
+RELX.US,D,20110701,000000,6.78518,6.85492,6.78339,6.84529,169800.14718091,0
+RELX.US,D,20110705,000000,6.8889,6.90202,6.85492,6.8587,75276.173079844,0
+RELX.US,D,20110706,000000,6.83038,6.83803,6.80217,6.82283,81531.406469662,0
+RELX.US,D,20110707,000000,6.85323,6.8889,6.83992,6.84529,186695.81941178,0
+RELX.US,D,20110708,000000,6.77047,6.79084,6.72894,6.74215,232815.45893255,0
+RELX.US,D,20110711,000000,6.58765,6.64707,6.56758,6.61001,108652.85042065,0
+RELX.US,D,20110712,000000,6.55606,6.63117,6.55606,6.5957,135504.55944832,0
+RELX.US,D,20110713,000000,6.57672,6.64151,6.54125,6.61001,154488.66438778,0
+RELX.US,D,20110714,000000,6.60067,6.62303,6.56152,6.59511,137564.81089626,0
+RELX.US,D,20110715,000000,6.56927,6.57702,6.51304,6.55973,216685.71310709,0
+RELX.US,D,20110718,000000,6.44627,6.45581,6.38705,6.43156,156121.16455806,0
+RELX.US,D,20110719,000000,6.49784,6.53162,6.49237,6.50906,176115.76898639,0
+RELX.US,D,20110720,000000,6.60067,6.65253,6.59332,6.65253,272779.50594936,0
+RELX.US,D,20110721,000000,6.7346,6.82363,6.72338,6.81031,333729.53388509,0
+RELX.US,D,20110722,000000,6.80783,6.82502,6.77961,6.81935,90345.095736698,0
+RELX.US,D,20110725,000000,6.75895,6.82551,6.75477,6.80852,111739.70493498,0
+RELX.US,D,20110726,000000,6.84936,6.89616,6.83416,6.8736,89244.013624315,0
+RELX.US,D,20110727,000000,6.78518,6.80942,6.74017,6.74384,142095.9550187,0
+RELX.US,D,20110728,000000,6.71761,6.73858,6.69893,6.7047,140182.64871555,0
+RELX.US,D,20110729,000000,6.70062,6.80425,6.69108,6.76481,190167.14683921,0
+RELX.US,D,20110801,000000,6.72149,6.72149,6.49784,6.5504,298720.35637401,0
+RELX.US,D,20110802,000000,6.45283,6.46048,6.3798,6.38497,290782.29913418,0
+RELX.US,D,20110803,000000,6.40583,6.40583,6.30031,6.35695,209529.6858502,0
+RELX.US,D,20110804,000000,6.13548,6.18804,6.0395,6.04358,507016.10559735,0
+RELX.US,D,20110805,000000,6.15237,6.15764,5.97969,6.05053,2261526.0373696,0
+RELX.US,D,20110808,000000,5.8705,5.95137,5.76925,5.82559,2184710.9661638,0
+RELX.US,D,20110809,000000,5.88162,6.09435,5.81019,6.06772,1291185.8513858,0
+RELX.US,D,20110810,000000,5.71818,5.77273,5.63939,5.66761,1151418.8762647,0
+RELX.US,D,20110811,000000,5.65817,5.81595,5.61515,5.78594,363658.03269115,0
+RELX.US,D,20110812,000000,5.85549,5.9625,5.84596,5.94005,285060.49674945,0
+RELX.US,D,20110815,000000,6.06772,6.12425,6.03394,6.12425,245100.47562702,0
+RELX.US,D,20110816,000000,5.93806,6.0096,5.92306,5.97373,119646.56149338,0
+RELX.US,D,20110817,000000,6.02629,6.06981,5.99449,6.01904,132991.39488285,0
+RELX.US,D,20110818,000000,5.8084,5.8084,5.66374,5.71659,185354.19011031,0
+RELX.US,D,20110819,000000,5.70874,5.98138,5.70874,5.83105,426446.88788403,0
+RELX.US,D,20110822,000000,6.02251,6.02251,5.89514,5.90994,661255.16453369,0
+RELX.US,D,20110823,000000,5.9473,6.08272,5.92713,6.07557,390920.38294537,0
+RELX.US,D,20110824,000000,6.06593,6.13707,6.01904,6.04358,441868.07629896,0
+RELX.US,D,20110825,000000,6.02828,6.06186,5.8857,5.90994,526999.63881615,0
+RELX.US,D,20110826,000000,5.85917,6.0395,5.81237,6.03553,1421842.2275294,0
+RELX.US,D,20110829,000000,5.97969,6.2106,5.97969,6.19907,497568.33796578,0
+RELX.US,D,20110830,000000,6.04725,6.09594,5.99976,6.07557,426270.75500499,0
+RELX.US,D,20110831,000000,6.15426,6.19907,6.12197,6.1786,418979.86028643,0
+RELX.US,D,20110901,000000,6.21974,6.26723,6.15058,6.15058,170015.53253013,0
+RELX.US,D,20110902,000000,6.10707,6.13161,6.08103,6.1017,105846.80203919,0
+RELX.US,D,20110906,000000,5.79369,5.83105,5.73537,5.82002,309128.29981473,0
+RELX.US,D,20110907,000000,5.917,5.96638,5.9005,5.95535,147781.52435403,0
+RELX.US,D,20110908,000000,5.8705,5.94382,5.82897,5.84437,165406.88994091,0
+RELX.US,D,20110909,000000,5.78237,5.78435,5.67526,5.68808,135824.61805137,0
+RELX.US,D,20110912,000000,5.56646,5.65817,5.5457,5.65817,154030.71890228,0
+RELX.US,D,20110913,000000,5.55862,5.62449,5.53964,5.61118,251955.56727916,0
+RELX.US,D,20110914,000000,5.67317,5.79578,5.60571,5.75018,132905.84462732,0
+RELX.US,D,20110915,000000,5.82897,5.87636,5.78982,5.8705,155383.41941329,0
+RELX.US,D,20110916,000000,5.89514,5.92306,5.85728,5.88004,153381.54343383,0
+RELX.US,D,20110919,000000,5.76538,5.81416,5.74471,5.79578,155039.20544397,0
+RELX.US,D,20110920,000000,5.87238,5.9473,5.84804,5.89106,519729.88004307,0
+RELX.US,D,20110921,000000,5.87795,5.90795,5.73875,5.73875,251284.24939163,0
+RELX.US,D,20110922,000000,5.57541,5.59061,5.50804,5.56239,219299.52503201,0
+RELX.US,D,20110923,000000,5.52493,5.66205,5.52116,5.63939,336659.37851868,0
+RELX.US,D,20110926,000000,5.76925,5.87437,5.72593,5.87437,217165.80101167,0
+RELX.US,D,20110927,000000,6.01904,6.01904,5.85728,5.87795,288607.30969647,0
+RELX.US,D,20110928,000000,5.93061,5.98535,5.79369,5.79369,239842.65756935,0
+RELX.US,D,20110929,000000,5.88351,5.92534,5.79578,5.8705,145370.01362161,0
+RELX.US,D,20110930,000000,5.77253,5.81714,5.71451,5.71451,125638.09880144,0
+RELX.US,D,20111003,000000,5.70348,5.82559,5.68669,5.69772,277229.12571065,0
+RELX.US,D,20111004,000000,5.65082,5.81416,5.60382,5.81416,243212.33116374,0
+RELX.US,D,20111005,000000,5.72971,5.81804,5.69583,5.80701,154310.51856155,0
+RELX.US,D,20111006,000000,5.81019,5.97581,5.79578,5.97581,156430.15195157,0
+RELX.US,D,20111007,000000,6.02251,6.06593,5.9625,5.97194,131107.27631395,0
+RELX.US,D,20111010,000000,6.04725,6.12604,6.04725,6.09226,270662.89198013,0
+RELX.US,D,20111011,000000,6.05838,6.08272,6.03742,6.06186,94224.044969901,0
+RELX.US,D,20111012,000000,6.18615,6.22391,6.17105,6.17284,368219.37102142,0
+RELX.US,D,20111013,000000,6.18804,6.24269,6.17105,6.20135,343783.19862055,0
+RELX.US,D,20111014,000000,6.37414,6.38725,6.34026,6.36629,423938.75568653,0
+RELX.US,D,20111017,000000,6.23861,6.26157,6.15426,6.15972,151816.47699438,0
+RELX.US,D,20111018,000000,6.20135,6.32704,6.15972,6.29137,168722.2139612,0
+RELX.US,D,20111019,000000,6.2405,6.24616,6.14482,6.15972,64675.99318257,0
+RELX.US,D,20111020,000000,6.22917,6.2557,6.14482,6.24616,114476.30663843,0
+RELX.US,D,20111021,000000,6.32525,6.43772,6.32525,6.43037,192909.78738422,0
+RELX.US,D,20111024,000000,6.43594,6.52585,6.43594,6.50737,84072.752295774,0
+RELX.US,D,20111025,000000,6.50906,6.51711,6.43037,6.45481,107553.78125546,0
+RELX.US,D,20111026,000000,6.59759,6.60325,6.45283,6.55447,187027.95569796,0
+RELX.US,D,20111027,000000,6.71036,6.76878,6.65025,6.74931,452598.09128992,0
+RELX.US,D,20111028,000000,6.67638,6.70629,6.6425,6.68016,161431.31924264,0
+RELX.US,D,20111031,000000,6.57702,6.57891,6.41885,6.42272,144175.32946494,0
+RELX.US,D,20111101,000000,6.20861,6.37036,6.20483,6.31591,281174.50220109,0
+RELX.US,D,20111102,000000,6.37185,6.43425,6.34423,6.38318,166475.76489827,0
+RELX.US,D,20111103,000000,6.54324,6.62779,6.45481,6.61637,201651.01055245,0
+RELX.US,D,20111104,000000,6.54861,6.62362,6.49237,6.59014,181922.11515306,0
+RELX.US,D,20111107,000000,6.57494,6.68393,6.53927,6.68393,147050.82452442,0
+RELX.US,D,20111108,000000,6.5957,6.65402,6.5188,6.62779,368100.60713727,0
+RELX.US,D,20111109,000000,6.44726,6.44726,6.32525,6.32704,124088.12946591,0
+RELX.US,D,20111110,000000,6.41537,6.43216,6.32118,6.40792,134863.43576862,0
+RELX.US,D,20111111,000000,6.45839,6.60146,6.45839,6.57106,121482.36932974,0
+RELX.US,D,20111114,000000,6.44538,6.46425,6.40792,6.42272,92998.1601318,0
+RELX.US,D,20111115,000000,6.43594,6.49048,6.38139,6.43216,154883.20203682,0
+RELX.US,D,20111116,000000,6.21974,6.25163,6.16549,6.16549,291502.93422785,0
+RELX.US,D,20111117,000000,6.13548,6.17284,6.06593,6.09435,394303.14069648,0
+RELX.US,D,20111118,000000,6.14273,6.16718,6.09017,6.1333,197435.89913869,0
+RELX.US,D,20111121,000000,6.02251,6.04159,5.99628,6.04159,68054.725039307,0
+RELX.US,D,20111122,000000,5.93806,6.01317,5.92713,5.97373,214282.25416343,0
+RELX.US,D,20111123,000000,5.90617,5.90617,5.78435,5.78435,211267.8657479,0
+RELX.US,D,20111125,000000,5.81237,5.8705,5.75594,5.76538,212425.31038158,0
+RELX.US,D,20111128,000000,5.95326,5.97969,5.88004,5.9157,223574.01838785,0
+RELX.US,D,20111129,000000,5.97373,6.03553,5.95137,5.97969,209748.09062021,0
+RELX.US,D,20111130,000000,6.19281,6.25491,6.17363,6.25491,194616.76660049,0
+RELX.US,D,20111201,000000,6.22917,6.25163,6.15605,6.17284,296660.10492606,0
+RELX.US,D,20111202,000000,6.17493,6.18983,6.05659,6.07309,477491.20270269,0
+RELX.US,D,20111205,000000,6.19907,6.23315,6.12425,6.15058,251960.59964713,0
+RELX.US,D,20111206,000000,6.11472,6.11472,6.04358,6.08103,178334.03678867,0
+RELX.US,D,20111207,000000,6.00751,6.08451,5.96449,6.05838,158669.55569933,0
+RELX.US,D,20111208,000000,6.05659,6.07885,5.97373,5.98138,188571.88619193,0
+RELX.US,D,20111209,000000,6.09017,6.16896,6.09017,6.14671,268136.64325793,0
+RELX.US,D,20111212,000000,6.01317,6.01904,5.95137,5.97731,167682.52673808,0
+RELX.US,D,20111213,000000,5.98873,6.01715,5.85162,5.86463,131394.12128838,0
+RELX.US,D,20111214,000000,5.91928,5.92852,5.84804,5.8705,195931.22111491,0
+RELX.US,D,20111215,000000,5.917,5.92534,5.85549,5.89106,277663.92230347,0
+RELX.US,D,20111216,000000,5.89703,5.90795,5.83483,5.88351,559918.37067146,0
+RELX.US,D,20111219,000000,5.85351,5.86126,5.75981,5.76349,399817.60952075,0
+RELX.US,D,20111220,000000,5.9625,6.01129,5.95704,6.00572,242902.33729663,0
+RELX.US,D,20111221,000000,5.98138,5.98138,5.92127,5.9625,175473.6388331,0
+RELX.US,D,20111222,000000,5.95326,5.97373,5.9157,5.95704,120389.33900612,0
+RELX.US,D,20111223,000000,6.05659,6.06394,6.00572,6.04159,148520.27597239,0
+RELX.US,D,20111227,000000,6.0395,6.11859,6.0395,6.06981,118089.54684269,0
+RELX.US,D,20111228,000000,6.0395,6.0395,5.95535,5.95873,146856.57512068,0
+RELX.US,D,20111229,000000,5.94005,6.01715,5.92534,5.99976,163920.32844184,0
+RELX.US,D,20111230,000000,6.02828,6.07925,6.02828,6.05957,105534.79522489,0
+RELX.US,D,20120103,000000,6.09017,6.1635,6.07885,6.13707,281978.67460309,0
+RELX.US,D,20120104,000000,6.06593,6.12197,6.04159,6.09435,224270.49811525,0
+RELX.US,D,20120105,000000,5.92852,5.97194,5.90994,5.9625,166776.70050303,0
+RELX.US,D,20120106,000000,5.91372,5.92534,5.86126,5.90617,165963.46983867,0
+RELX.US,D,20120109,000000,5.96638,5.97581,5.89861,5.93637,402047.95500616,0
+RELX.US,D,20120110,000000,6.02828,6.04546,6.0096,6.02629,158106.93696,0
+RELX.US,D,20120111,000000,6.00185,6.00572,5.94551,5.99281,173336.89539198,0
+RELX.US,D,20120112,000000,5.99976,6.00572,5.94939,6.00185,142123.12980575,0
+RELX.US,D,20120113,000000,6.04844,6.05659,5.98873,6.00751,260445.17204877,0
+RELX.US,D,20120117,000000,6.04725,6.09017,6.02629,6.0395,320839.62656033,0
+RELX.US,D,20120118,000000,6.0866,6.12604,6.07557,6.11859,170089.00510253,0
+RELX.US,D,20120119,000000,6.09594,6.15058,6.07716,6.15058,114617.21294166,0
+RELX.US,D,20120120,000000,6.15058,6.20692,6.14482,6.19351,324410.59487362,0
+RELX.US,D,20120123,000000,6.21795,6.29863,6.21795,6.27418,538705.93319377,0
+RELX.US,D,20120124,000000,6.23712,6.29525,6.22917,6.28939,262716.78295155,0
+RELX.US,D,20120125,000000,6.28939,6.3496,6.24984,6.3496,115329.79624657,0
+RELX.US,D,20120126,000000,6.38497,6.48085,6.32525,6.40225,377887.55637019,0
+RELX.US,D,20120127,000000,6.30826,6.34026,6.27816,6.31403,170386.9212865,0
+RELX.US,D,20120130,000000,6.22917,6.22917,6.14482,6.17493,133812.67733596,0
+RELX.US,D,20120131,000000,6.2556,6.25749,6.19867,6.22431,188781.23269958,0
+RELX.US,D,20120201,000000,6.27418,6.34423,6.27418,6.3025,152300.59079333,0
+RELX.US,D,20120202,000000,6.2724,6.2875,6.25163,6.26157,123189.34854602,0
+RELX.US,D,20120203,000000,6.27061,6.31969,6.24418,6.30628,137091.76830685,0
+RELX.US,D,20120206,000000,6.24616,6.29723,6.23504,6.28024,110653.71992652,0
+RELX.US,D,20120207,000000,6.27816,6.34204,6.26494,6.31591,155069.3996518,0
+RELX.US,D,20120208,000000,6.24795,6.2724,6.22739,6.25918,216505.55433368,0
+RELX.US,D,20120209,000000,6.32317,6.34026,6.29525,6.31969,124919.47665496,0
+RELX.US,D,20120210,000000,6.26723,6.29137,6.2557,6.27061,115780.6964169,0
+RELX.US,D,20120213,000000,6.32704,6.34026,6.30031,6.31591,64287.494375093,0
+RELX.US,D,20120214,000000,6.34761,6.34761,6.27061,6.31969,516141.80167868,0
+RELX.US,D,20120215,000000,6.28173,6.29863,6.15764,6.18983,1128057.6176628,0
+RELX.US,D,20120216,000000,6.44895,6.59908,6.44726,6.52417,2274176.4039789,0
+RELX.US,D,20120217,000000,6.63882,6.67062,6.61995,6.65581,1554120.0326337,0
+RELX.US,D,20120221,000000,6.54493,6.56361,6.49972,6.54324,988873.39075298,0
+RELX.US,D,20120222,000000,6.44726,6.49237,6.4414,6.48492,306814.41702097,0
+RELX.US,D,20120223,000000,6.5036,6.55238,6.48492,6.54324,223906.15467404,0
+RELX.US,D,20120224,000000,6.61448,6.66148,6.61448,6.65025,220982.34888201,0
+RELX.US,D,20120227,000000,6.55805,6.59014,6.53748,6.55805,136126.56012972,0
+RELX.US,D,20120228,000000,6.52417,6.58259,6.49237,6.56788,167742.91515375,0
+RELX.US,D,20120229,000000,6.60345,6.64041,6.54364,6.56689,293843.99180865,0
+RELX.US,D,20120301,000000,6.53013,6.58259,6.51493,6.57106,191831.85416451,0
+RELX.US,D,20120302,000000,6.5036,6.5036,6.40792,6.42481,458788.91036969,0
+RELX.US,D,20120305,000000,6.4414,6.44895,6.39063,6.43216,303356.17375027,0
+RELX.US,D,20120306,000000,6.29525,6.32317,6.24418,6.25749,136750.57375831,0
+RELX.US,D,20120307,000000,6.29525,6.34204,6.29137,6.32118,161991.92503478,0
+RELX.US,D,20120308,000000,6.42898,6.47369,6.39818,6.45432,209748.09062021,0
+RELX.US,D,20120309,000000,6.44895,6.46783,6.40583,6.42481,124233.06166351,0
+RELX.US,D,20120312,000000,6.42829,6.43594,6.40027,6.42481,102057.42895589,0
+RELX.US,D,20120313,000000,6.44895,6.53013,6.44895,6.53013,184507.74581733,0
+RELX.US,D,20120314,000000,6.5188,6.53162,6.43772,6.45839,150892.53423463,0
+RELX.US,D,20120315,000000,6.43594,6.46982,6.40027,6.46584,181302.12741885,0
+RELX.US,D,20120316,000000,6.46982,6.49972,6.46584,6.4886,222348.13354975,0
+RELX.US,D,20120319,000000,6.47141,6.49972,6.46048,6.48492,108828.98329969,0
+RELX.US,D,20120320,000000,6.41348,6.48085,6.39649,6.47568,249270.29572903,0
+RELX.US,D,20120321,000000,6.45094,6.47568,6.42481,6.43037,258693.90799434,0
+RELX.US,D,20120322,000000,6.43971,6.47737,6.43594,6.45094,411246.11718629,0
+RELX.US,D,20120323,000000,6.49237,6.5504,6.46425,6.53927,131623.59726793,0
+RELX.US,D,20120326,000000,6.70877,6.75348,6.67479,6.71563,455998.96556574,0
+RELX.US,D,20120327,000000,6.70629,6.72338,6.68184,6.6893,291771.66267758,0
+RELX.US,D,20120328,000000,6.73659,6.74782,6.66515,6.69526,347540.36454882,0
+RELX.US,D,20120329,000000,6.59014,6.60325,6.53748,6.60146,349856.26028977,0
+RELX.US,D,20120330,000000,6.65283,6.67618,6.63296,6.64707,238251.42281645,0
+RELX.US,D,20120402,000000,6.68393,6.82084,6.67638,6.80783,279012.5969201,0
+RELX.US,D,20120403,000000,6.7502,6.7502,6.63833,6.6731,328900.47357868,0
+RELX.US,D,20120404,000000,6.49674,6.5339,6.43296,6.46415,247848.14854,0
+RELX.US,D,20120405,000000,6.43504,6.47955,6.43504,6.45799,162187.18091211,0
+RELX.US,D,20120409,000000,6.38894,6.47926,6.38894,6.45839,44819.27563668,0
+RELX.US,D,20120410,000000,6.43425,6.43971,6.35695,6.36857,228785.53866017,0
+RELX.US,D,20120411,000000,6.37185,6.39838,6.34761,6.35347,284518.00748202,0
+RELX.US,D,20120412,000000,6.39838,6.46425,6.38318,6.4414,444137.67425455,0
+RELX.US,D,20120413,000000,6.30548,6.30916,6.23156,6.25868,378923.21769893,0
+RELX.US,D,20120416,000000,6.27816,6.32704,6.23315,6.30826,186918.25007616,0
+RELX.US,D,20120417,000000,6.29753,6.33221,6.28591,6.31879,135349.56251477,0
+RELX.US,D,20120418,000000,6.33797,6.37891,6.33052,6.34572,329056.47698583,0
+RELX.US,D,20120419,000000,6.31681,6.36887,6.31283,6.33598,171063.271542,0
+RELX.US,D,20120420,000000,6.32635,6.39242,6.32635,6.37483,169866.57443814,0
+RELX.US,D,20120423,000000,6.23156,6.3032,6.20056,6.29366,358220.05586006,0
+RELX.US,D,20120424,000000,6.36728,6.40981,6.35387,6.38059,252710.42247503,0
+RELX.US,D,20120425,000000,6.34026,6.42123,6.33598,6.41358,348450.21667825,0
+RELX.US,D,20120426,000000,6.32078,6.39401,6.31681,6.38447,152295.55842536,0
+RELX.US,D,20120427,000000,6.41149,6.49108,6.39043,6.47141,186676.69641348,0
+RELX.US,D,20120430,000000,6.43941,6.43941,6.39649,6.40027,169819.2701792,0
+RELX.US,D,20120501,000000,6.47568,6.5185,6.45799,6.46783,472983.20747292,0
+RELX.US,D,20120502,000000,6.4875,6.53768,6.44458,6.50847,500599.83643241,0
+RELX.US,D,20120503,000000,6.52804,6.56858,6.50847,6.51642,471443.30287334,0
+RELX.US,D,20120504,000000,6.47141,6.49317,6.38258,6.39818,161892.28414892,0
+RELX.US,D,20120507,000000,6.38258,6.43872,6.38059,6.42123,117078.04088021,0
+RELX.US,D,20120508,000000,6.41358,6.43296,6.36092,6.41934,205922.48448751,0
+RELX.US,D,20120509,000000,6.33221,6.41746,6.32078,6.39997,161815.79215574,0
+RELX.US,D,20120510,000000,6.39043,6.41149,6.36539,6.36728,167275.9114059,0
+RELX.US,D,20120511,000000,6.31879,6.38059,6.2877,6.30101,367698.01769947,0
+RELX.US,D,20120514,000000,6.1947,6.26077,6.17542,6.23156,279513.82077016,0
+RELX.US,D,20120515,000000,6.1947,6.22391,6.16181,6.16956,138063.01532554,0
+RELX.US,D,20120516,000000,6.19072,6.20245,6.13856,6.14075,116645.25723458,0
+RELX.US,D,20120517,000000,6.10607,6.10607,6.01268,6.0242,137623.18636474,0
+RELX.US,D,20120518,000000,6.04397,6.04914,5.96638,5.97999,134495.06643304,0
+RELX.US,D,20120521,000000,6.01874,6.06732,5.99519,6.06732,134519.2217993,0
+RELX.US,D,20120522,000000,6.03573,6.09435,6.02241,6.05331,124380.00680831,0
+RELX.US,D,20120523,000000,5.92375,5.92753,5.84824,5.91968,187193.01736746,0
+RELX.US,D,20120524,000000,5.9315,5.96807,5.90249,5.95088,88705.550251258,0
+RELX.US,D,20120525,000000,5.87139,5.91968,5.8693,5.90249,168093.16796463,0
+RELX.US,D,20120529,000000,5.97194,6.00314,5.93905,5.98178,143999.1965859,0
+RELX.US,D,20120530,000000,5.87556,5.87556,5.79191,5.79191,154278.31140653,0
+RELX.US,D,20120531,000000,5.75018,5.75832,5.64645,5.72891,214691.88891639,0
+RELX.US,D,20120601,000000,5.57163,5.60631,5.54987,5.59637,106259.45621293,0
+RELX.US,D,20120604,000000,5.59637,5.64317,5.58673,5.6236,133930.43474652,0
+RELX.US,D,20120605,000000,5.60432,5.63512,5.57879,5.62747,139438.86472922,0
+RELX.US,D,20120606,000000,5.72434,5.81714,5.71451,5.81714,136524.11719955,0
+RELX.US,D,20120607,000000,5.8849,5.9005,5.83274,5.83274,160611.04326312,0
+RELX.US,D,20120608,000000,5.80353,5.91968,5.79419,5.91968,175692.04360311,0
+RELX.US,D,20120611,000000,5.95505,5.96071,5.80144,5.80144,120689.26813728,0
+RELX.US,D,20120612,000000,5.83274,5.88282,5.79022,5.88282,107696.70050588,0
+RELX.US,D,20120613,000000,5.79191,5.84019,5.76895,5.78455,194543.29402809,0
+RELX.US,D,20120614,000000,5.79777,5.83672,5.78455,5.83672,199443.81395971,0
+RELX.US,D,20120615,000000,5.80144,5.85033,5.79608,5.83483,195509.50867881,0
+RELX.US,D,20120618,000000,5.82519,5.86762,5.81128,5.84248,140290.34139017,0
+RELX.US,D,20120619,000000,5.87556,5.95654,5.8693,5.93707,181076.67733368,0
+RELX.US,D,20120620,000000,6.02828,6.07835,6.01059,6.04596,263746.40543873,0
+RELX.US,D,20120621,000000,6.02062,6.03026,5.91014,5.91014,108414.31617876,0
+RELX.US,D,20120622,000000,5.94492,5.94889,5.87725,5.92753,106644.93559963,0
+RELX.US,D,20120625,000000,5.8384,5.87556,5.82648,5.85202,64778.653489209,0
+RELX.US,D,20120626,000000,5.87348,5.89464,5.84824,5.88113,179411.97000838,0
+RELX.US,D,20120627,000000,5.93905,5.99151,5.91739,5.98565,72764.014987972,0
+RELX.US,D,20120628,000000,5.98178,6.02629,5.94889,6.02062,168994.96830531,0
+RELX.US,D,20120629,000000,6.22212,6.27299,6.19669,6.20245,83112.576486621,0
+RELX.US,D,20120702,000000,6.25093,6.27786,6.22759,6.27786,72932.096078254,0
+RELX.US,D,20120703,000000,6.30628,6.38447,6.30459,6.35526,198443.37920678,0
+RELX.US,D,20120705,000000,6.22212,6.25918,6.19867,6.24964,206688.41089293,0
+RELX.US,D,20120706,000000,6.20056,6.21248,6.18109,6.21248,159597.52435346,0
+RELX.US,D,20120709,000000,6.18913,6.22182,6.17145,6.21596,115837.05893819,0
+RELX.US,D,20120710,000000,6.26455,6.26673,6.20056,6.21596,85373.116179868,0
+RELX.US,D,20120711,000000,6.22391,6.25491,6.18725,6.23156,123581.87324787,0
+RELX.US,D,20120712,000000,6.19072,6.21248,6.13856,6.2104,104738.67461164,0
+RELX.US,D,20120713,000000,6.34383,6.45531,6.34383,6.44925,758613.36827686,0
+RELX.US,D,20120716,000000,6.45223,6.46982,6.40424,6.43872,191070.96012707,0
+RELX.US,D,20120717,000000,6.45114,6.48661,6.38258,6.48244,85359.025549545,0
+RELX.US,D,20120718,000000,6.2711,6.36887,6.25918,6.36887,228324.57375389,0
+RELX.US,D,20120719,000000,6.34572,6.41577,6.34423,6.41149,115450.57307791,0
+RELX.US,D,20120720,000000,6.33549,6.35119,6.32197,6.33161,49877.811922637,0
+RELX.US,D,20120723,000000,6.14244,6.20662,6.10607,6.20056,109479.16524174,0
+RELX.US,D,20120724,000000,6.15366,6.15366,6.06146,6.10677,175366.95263209,0
+RELX.US,D,20120725,000000,6.21596,6.24308,6.19072,6.21248,114888.96081218,0
+RELX.US,D,20120726,000000,6.59938,6.62481,6.57047,6.60345,545154.40951374,0
+RELX.US,D,20120727,000000,6.59988,6.71145,6.5962,6.68214,475884.87084587,0
+RELX.US,D,20120730,000000,6.62283,6.66148,6.57235,6.6422,1259814.0694452,0
+RELX.US,D,20120731,000000,6.53927,6.57643,6.52138,6.52357,528511.36215508,0
+RELX.US,D,20120801,000000,6.63902,6.68622,6.63097,6.63902,296594.68414242,0
+RELX.US,D,20120802,000000,6.58408,6.61766,6.51165,6.5647,177432.236448,0
+RELX.US,D,20120803,000000,6.74464,6.85244,6.74464,6.82899,140456.40953326,0
+RELX.US,D,20120806,000000,6.76044,6.80544,6.74861,6.76212,203473.73423209,0
+RELX.US,D,20120807,000000,6.87181,6.91315,6.85482,6.86198,189633.71583412,0
+RELX.US,D,20120808,000000,6.84648,6.89745,6.83267,6.86983,225565.82963137,0
+RELX.US,D,20120809,000000,6.92288,6.96779,6.91315,6.95219,187769.72673711,0
+RELX.US,D,20120810,000000,6.85482,6.96958,6.827,6.95219,312784.81838355,0
+RELX.US,D,20120813,000000,6.94425,6.95418,6.90719,6.93034,106811.00374272,0
+RELX.US,D,20120814,000000,6.99134,7.0129,6.96213,6.99134,106331.92231174,0
+RELX.US,D,20120815,000000,7.01509,7.05821,7.0129,7.01688,136583.49914162,0
+RELX.US,D,20120816,000000,7.08533,7.15568,7.08325,7.13412,216329.42145464,0
+RELX.US,D,20120817,000000,7.12249,7.12637,7.08325,7.11067,103094.09675823,0
+RELX.US,D,20120820,000000,7.09507,7.12855,7.06576,7.1052,131473.63270235,0
+RELX.US,D,20120821,000000,7.13998,7.17922,7.12031,7.14187,170692.88925923,0
+RELX.US,D,20120822,000000,7.11464,7.15806,7.07937,7.13829,222526.27937598,0
+RELX.US,D,20120823,000000,7.11464,7.152,7.08941,7.0911,70297.148207853,0
+RELX.US,D,20120824,000000,7.11464,7.1673,7.10659,7.13014,69714.399996637,0
+RELX.US,D,20120827,000000,7.15806,7.17336,7.13014,7.13014,87009.642244525,0
+RELX.US,D,20120828,000000,7.10312,7.16372,7.10312,7.13253,195766.15944541,0
+RELX.US,D,20120829,000000,7.27292,7.31236,7.25166,7.28693,144113.93457567,0
+RELX.US,D,20120830,000000,7.35737,7.36919,7.29468,7.31435,227377.48210147,0
+RELX.US,D,20120831,000000,7.36522,7.39841,7.29875,7.3222,157833.1761423,0
+RELX.US,D,20120904,000000,7.43169,7.45106,7.39662,7.4299,205374.9628521,0
+RELX.US,D,20120905,000000,7.50621,7.55291,7.49657,7.5221,135403.91208887,0
+RELX.US,D,20120906,000000,7.50194,7.54744,7.49011,7.53562,176670.33593696,0
+RELX.US,D,20120907,000000,7.52976,7.55897,7.49011,7.55102,86923.085515398,0
+RELX.US,D,20120910,000000,7.50392,7.53751,7.49011,7.49856,68610.298463471,0
+RELX.US,D,20120911,000000,7.48038,7.52757,7.48038,7.50392,125092.59011322,0
+RELX.US,D,20120912,000000,7.53363,7.55897,7.52548,7.54128,147742.27188384,0
+RELX.US,D,20120913,000000,7.53939,7.68644,7.53562,7.66647,120786.89607595,0
+RELX.US,D,20120914,000000,7.60407,7.69399,7.59811,7.63935,558737.77714511,0
+RELX.US,D,20120917,000000,7.62355,7.64908,7.55708,7.55897,402603.52843032,0
+RELX.US,D,20120918,000000,7.58649,7.66458,7.57854,7.62573,955180.6807035,0
+RELX.US,D,20120919,000000,7.60974,7.71178,7.60974,7.68833,122409.33151028,0
+RELX.US,D,20120920,000000,7.67233,7.70005,7.65703,7.70005,107692.6746115,0
+RELX.US,D,20120921,000000,7.73314,7.74705,7.69399,7.69399,77898.036793517,0
+RELX.US,D,20120924,000000,7.60974,7.63497,7.59036,7.60974,214866.00884824,0
+RELX.US,D,20120925,000000,7.66269,7.72519,7.58848,7.58848,677733.15022284,0
+RELX.US,D,20120926,000000,7.60407,7.61172,7.57496,7.58848,433953.16795181,0
+RELX.US,D,20120927,000000,7.58848,7.60407,7.53939,7.58649,192571.61225647,0
+RELX.US,D,20120928,000000,7.52548,7.52976,7.45514,7.47859,347540.36454882,0
+RELX.US,D,20121001,000000,7.55102,7.5843,7.51585,7.5221,433953.16795181,0
+RELX.US,D,20121002,000000,7.58848,7.61759,7.56095,7.58232,188640.32639635,0
+RELX.US,D,20121003,000000,7.57854,7.59811,7.54535,7.57496,111251.56524165,0
+RELX.US,D,20121004,000000,7.63935,7.68038,7.6155,7.65703,93658.406809792,0
+RELX.US,D,20121005,000000,7.71347,7.7391,7.64501,7.66458,47608.213967039,0
+RELX.US,D,20121008,000000,7.60974,7.60974,7.56701,7.59623,49692.620781249,0
+RELX.US,D,20121009,000000,7.56483,7.56483,7.52548,7.53144,82160.452466224,0
+RELX.US,D,20121010,000000,7.55708,7.56701,7.47302,7.48663,66908.351615171,0
+RELX.US,D,20121011,000000,7.53144,7.58232,7.53144,7.55102,171600.72844147,0
+RELX.US,D,20121012,000000,7.6003,7.62573,7.56701,7.58649,86226.605788004,0
+RELX.US,D,20121015,000000,7.65703,7.66647,7.62941,7.66269,93352.438837064,0
+RELX.US,D,20121016,000000,7.76841,7.78808,7.75887,7.78808,191608.41702653,0
+RELX.US,D,20121017,000000,7.80577,7.82316,7.7706,7.79176,115704.20442372,0
+RELX.US,D,20121018,000000,7.68644,7.70363,7.6472,7.65485,172034.5185607,0
+RELX.US,D,20121019,000000,7.64908,7.65892,7.57268,7.59404,140513.77852815,0
+RELX.US,D,20121022,000000,7.62355,7.6472,7.569,7.59811,74428.722313275,0
+RELX.US,D,20121023,000000,7.48852,7.51396,7.45951,7.49419,120655.04803507,0
+RELX.US,D,20121024,000000,7.54128,7.54535,7.50621,7.52976,131713.17341784,0
+RELX.US,D,20121025,000000,7.56701,7.57049,7.53562,7.54744,64302.591479011,0
+RELX.US,D,20121026,000000,7.57655,7.57655,7.52757,7.54128,91312.316861012,0
+RELX.US,D,20121031,000000,7.64123,7.66071,7.60795,7.6472,151101.88074229,0
+RELX.US,D,20121101,000000,7.66866,7.73115,7.66866,7.72728,109612.01975621,0
+RELX.US,D,20121102,000000,7.74705,7.75669,7.70363,7.70582,140460.43542764,0
+RELX.US,D,20121105,000000,7.65306,7.65892,7.62762,7.64123,29673.860986644,0
+RELX.US,D,20121106,000000,7.74486,7.8013,7.74109,7.77606,83053.194544546,0
+RELX.US,D,20121107,000000,7.70582,7.71754,7.67044,7.70164,126650.6112375,0
+RELX.US,D,20121108,000000,7.62156,7.64123,7.58033,7.59811,93912.038155606,0
+RELX.US,D,20121109,000000,7.55291,7.61172,7.54953,7.55897,120440.66915944,0
+RELX.US,D,20121112,000000,7.59623,7.62156,7.569,7.61759,66942.571717384,0
+RELX.US,D,20121113,000000,7.61977,7.69181,7.61977,7.65306,52718.080406316,0
+RELX.US,D,20121114,000000,7.77238,7.77427,7.63497,7.63935,206626.00953007,0
+RELX.US,D,20121115,000000,7.59404,7.6155,7.55489,7.57496,64095.257918544,0
+RELX.US,D,20121116,000000,7.52548,7.53144,7.45722,7.50005,146118.82997592,0
+RELX.US,D,20121119,000000,7.50621,7.53363,7.49419,7.52548,249721.19589937,0
+RELX.US,D,20121120,000000,7.55897,7.60576,7.54307,7.60576,82188.63372687,0
+RELX.US,D,20121121,000000,7.57268,7.60795,7.56701,7.59811,39507.108004908,0
+RELX.US,D,20121123,000000,7.76672,7.84263,7.76672,7.84263,103181.65996095,0
+RELX.US,D,20121126,000000,7.82902,7.85614,7.8013,7.83697,97421.611579628,0
+RELX.US,D,20121127,000000,7.8468,7.8782,7.80736,7.80736,101317.67086394,0
+RELX.US,D,20121128,000000,7.86429,7.99157,7.85088,7.97984,89717.05621373,0
+RELX.US,D,20121129,000000,8.0486,8.09172,8.03419,8.05625,90309.869160891,0
+RELX.US,D,20121130,000000,8.0638,8.08933,8.03846,8.07989,165558.86745368,0
+RELX.US,D,20121203,000000,8.2483,8.26102,8.1716,8.18183,83982.169672269,0
+RELX.US,D,20121204,000000,8.17945,8.17945,8.12242,8.13017,197970.33661737,0
+RELX.US,D,20121205,000000,8.18362,8.23439,8.18362,8.19545,101597.47052321,0
+RELX.US,D,20121206,000000,8.23102,8.23102,8.14805,8.19137,107862.76864897,0
+RELX.US,D,20121207,000000,8.09778,8.13603,8.07989,8.1098,668983.87526585,0
+RELX.US,D,20121210,000000,8.11149,8.15809,8.11149,8.13176,113730.50970491,0
+RELX.US,D,20121211,000000,8.14209,8.16753,8.12848,8.13762,113783.85280541,0
+RELX.US,D,20121212,000000,8.11308,8.14209,8.07989,8.08168,76915.718565285,0
+RELX.US,D,20121213,000000,7.99554,8.00935,7.88774,7.95858,244245.97954529,0
+RELX.US,D,20121214,000000,7.97557,7.98163,7.93295,7.95639,218878.81906951,0
+RELX.US,D,20121217,000000,7.95421,7.98392,7.93493,7.95212,101444.48653684,0
+RELX.US,D,20121218,000000,7.986,8.07989,7.97388,8.05625,213331.13661663,0
+RELX.US,D,20121219,000000,8.21542,8.22386,8.13176,8.13176,156247.98023096,0
+RELX.US,D,20121220,000000,8.15401,8.1869,8.1404,8.17945,280261.63065088,0
+RELX.US,D,20121221,000000,8.09351,8.12073,8.0782,8.11825,109230.5662639,0
+RELX.US,D,20121224,000000,8.11725,8.16316,8.06976,8.07572,93610.096077256,0
+RELX.US,D,20121226,000000,8.11487,8.17339,8.06807,8.1098,127543.35331582,0
+RELX.US,D,20121227,000000,8.13017,8.13603,8.05804,8.10384,156803.55365513,0
+RELX.US,D,20121228,000000,8.06807,8.09519,8.02654,8.03419,120243.40033492,0
+RELX.US,D,20121231,000000,8.09351,8.22823,8.0782,8.22823,235912.37818283,0
+RELX.US,D,20130102,000000,8.34786,8.34786,8.26808,8.33037,127439.68653559,0
+RELX.US,D,20130103,000000,8.29818,8.30424,8.24652,8.25079,61621.345823263,0
+RELX.US,D,20130104,000000,8.24036,8.33385,8.24036,8.32848,96929.445991917,0
+RELX.US,D,20130107,000000,8.19714,8.20916,8.18531,8.20916,126663.69539423,0
+RELX.US,D,20130108,000000,8.15401,8.16316,8.11308,8.16147,105937.38466269,0
+RELX.US,D,20130109,000000,8.09947,8.11149,8.00091,8.02654,187459.73287,0
+RELX.US,D,20130110,000000,8.18183,8.2483,8.16316,8.24652,532906.63234227,0
+RELX.US,D,20130111,000000,8.33037,8.3565,8.30076,8.34786,85302.663028253,0
+RELX.US,D,20130114,000000,8.24483,8.31467,8.21889,8.3104,97290.770012343,0
+RELX.US,D,20130115,000000,8.33385,8.37727,8.32342,8.37051,168411.2136205,0
+RELX.US,D,20130116,000000,8.35044,8.38085,8.34428,8.37916,246867.84325896,0
+RELX.US,D,20130117,000000,8.46003,8.50365,8.43559,8.50097,106264.4885809,0
+RELX.US,D,20130118,000000,8.54459,8.61284,8.54459,8.6042,164714.4361079,0
+RELX.US,D,20130122,000000,8.51786,8.54459,8.50097,8.52322,93025.334918852,0
+RELX.US,D,20130123,000000,8.44185,8.48944,8.41959,8.46003,61823.647015757,0
+RELX.US,D,20130124,000000,8.44185,8.49918,8.43559,8.47434,142061.73491649,0
+RELX.US,D,20130125,000000,8.55989,8.57568,8.52869,8.57221,84397.843266797,0
+RELX.US,D,20130128,000000,8.50892,8.51249,8.48229,8.50892,93193.416009133,0
+RELX.US,D,20130129,000000,8.48507,8.50365,8.46719,8.49292,64082.173761815,0
+RELX.US,D,20130130,000000,8.54459,8.55532,8.52322,8.55164,70883.922313446,0
+RELX.US,D,20130131,000000,8.52054,8.54727,8.50713,8.51607,132177.1577449,0
+RELX.US,D,20130201,000000,8.79824,8.80927,8.74996,8.79179,182986.96421605,0
+RELX.US,D,20130204,000000,8.63739,8.64176,8.57936,8.59625,97031.099824962,0
+RELX.US,D,20130205,000000,8.57568,8.59178,8.54727,8.57221,42402.732536285,0
+RELX.US,D,20130206,000000,8.57767,8.61642,8.56138,8.61642,67737.685857039,0
+RELX.US,D,20130207,000000,8.56605,8.573,8.49481,8.56943,182295.51685662,0
+RELX.US,D,20130208,000000,8.57767,8.6042,8.57767,8.59784,68647.537986467,0
+RELX.US,D,20130211,000000,8.51607,8.51786,8.46719,8.50892,83440.686878428,0
+RELX.US,D,20130212,000000,8.3565,8.43738,8.34607,8.42764,157319.87460911,0
+RELX.US,D,20130213,000000,8.44791,8.47603,8.40827,8.42953,88572.695736784,0
+RELX.US,D,20130214,000000,8.37051,8.37727,8.33206,8.35203,59227.951615542,0
+RELX.US,D,20130215,000000,8.39575,8.44791,8.39038,8.42506,133341.64769374,0
+RELX.US,D,20130219,000000,8.60052,8.64643,8.58999,8.64643,95568.693692153,0
+RELX.US,D,20130220,000000,8.60052,8.60052,8.49292,8.52054,148264.63167939,0
+RELX.US,D,20130221,000000,8.37558,8.39038,8.30235,8.3722,186881.01055317,0
+RELX.US,D,20130222,000000,8.41959,8.4498,8.37558,8.4498,97362.229637552,0
+RELX.US,D,20130225,000000,8.21542,8.44543,8.11149,8.12242,288337.57477314,0
+RELX.US,D,20130226,000000,8.20737,8.30424,8.19137,8.23439,115422.39181726,0
+RELX.US,D,20130227,000000,8.24036,8.37051,8.23608,8.33206,226964.82792772,0
+RELX.US,D,20130228,000000,8.44364,8.48229,8.40469,8.42327,161055.90459189,0
+RELX.US,D,20130301,000000,8.38085,8.49113,8.34428,8.47434,107378.65485002,0
+RELX.US,D,20130304,000000,8.48229,8.53038,8.44364,8.53038,134306.85587086,0
+RELX.US,D,20130305,000000,8.76406,8.78543,8.67772,8.69054,125376.41566687,0
+RELX.US,D,20130306,000000,8.65636,8.67097,8.60589,8.61831,93148.124697381,0
+RELX.US,D,20130307,000000,8.60589,8.62357,8.57568,8.58006,115348.91924486,0
+RELX.US,D,20130308,000000,8.57221,8.58006,8.52869,8.57568,70100.885856925,0
+RELX.US,D,20130311,000000,8.53644,8.59178,8.5267,8.5882,95671.353998792,0
+RELX.US,D,20130312,000000,8.61284,8.64176,8.5882,8.62109,73243.096418954,0
+RELX.US,D,20130313,000000,8.61284,8.73177,8.58184,8.71796,158896.01225809,0
+RELX.US,D,20130314,000000,8.71995,8.88866,8.71995,8.88498,102654.26779743,0
+RELX.US,D,20130315,000000,8.9601,8.98354,8.92393,8.93695,121288.11992601,0
+RELX.US,D,20130318,000000,8.90446,8.99815,8.90446,8.93695,92988.095395855,0
+RELX.US,D,20130319,000000,8.9898,9.00004,8.92572,8.96675,86964.350932773,0
+RELX.US,D,20130320,000000,9.05588,9.07277,9.02269,9.03024,101203.93934776,0
+RELX.US,D,20130321,000000,9.03024,9.06442,9.00659,9.02567,84360.603743801,0
+RELX.US,D,20130322,000000,9.08886,9.19388,9.08886,9.15871,130105.83508742,0
+RELX.US,D,20130325,000000,9.17679,9.18345,9.07376,9.09373,107284.04633213,0
+RELX.US,D,20130326,000000,9.21594,9.28807,9.19965,9.27247,113353.08210697,0
+RELX.US,D,20130327,000000,9.18057,9.23174,9.15384,9.18544,100971.44394743,0
+RELX.US,D,20130328,000000,9.23661,9.31669,9.23174,9.30298,2858065.9562505,0
+RELX.US,D,20130401,000000,9.33914,9.39786,9.30109,9.39001,602405.64698968,0
+RELX.US,D,20130402,000000,9.392,9.48063,9.37342,9.47069,2398969.0649609,0
+RELX.US,D,20130403,000000,9.41644,9.42429,9.33527,9.34312,280328.05790811,0
+RELX.US,D,20130404,000000,9.00381,9.08886,8.98513,9.08886,209846.72503247,0
+RELX.US,D,20130405,000000,8.85329,8.96487,8.84405,8.96487,349492.92332215,0
+RELX.US,D,20130408,000000,9.04366,9.05588,9.00848,9.037,87754.432704455,0
+RELX.US,D,20130409,000000,8.99616,9.06899,8.96675,9.04366,584685.67288491,0
+RELX.US,D,20130410,000000,9.02567,9.10039,9.01892,9.08886,389610.96079892,0
+RELX.US,D,20130411,000000,9.19587,9.27545,9.19199,9.24922,163789.48687455,0
+RELX.US,D,20130412,000000,9.10416,9.20352,9.10416,9.20352,189458.58942868,0
+RELX.US,D,20130415,000000,9.12046,9.14629,9.04534,9.04733,94301.543436678,0
+RELX.US,D,20130416,000000,9.15871,9.22975,9.14053,9.21882,139885.73900518,0
+RELX.US,D,20130417,000000,9.15384,9.15384,9.0832,9.12433,174461.12639704,0
+RELX.US,D,20130418,000000,9.13477,9.14053,9.07088,9.10138,162658.21055433,0
+RELX.US,D,20130419,000000,9.12235,9.13288,9.07942,9.09761,118415.6442873,0
+RELX.US,D,20130422,000000,9.12235,9.14629,9.02368,9.13854,115538.13628063,0
+RELX.US,D,20130423,000000,9.23472,9.33328,9.23472,9.2841,296580.5935121,0
+RELX.US,D,20130424,000000,9.30983,9.32941,9.27446,9.2841,181199.46711221,0
+RELX.US,D,20130425,000000,9.41058,9.41744,9.35385,9.35772,110311.51890439,0
+RELX.US,D,20130426,000000,9.39001,9.41445,9.36855,9.38216,104073.39556568,0
+RELX.US,D,20130429,000000,9.21107,9.2686,9.19199,9.2531,123793.23270272,0
+RELX.US,D,20130430,000000,9.13099,9.15384,9.08141,9.12612,323132.3734086,0
+RELX.US,D,20130501,000000,9.05776,9.11092,9.05111,9.0823,403280.88515942,0
+RELX.US,D,20130502,000000,9.0823,9.17103,9.07843,9.15195,86886.852465996,0
+RELX.US,D,20130503,000000,9.27059,9.3304,9.25022,9.27347,89684.849058706,0
+RELX.US,D,20130506,000000,9.21882,9.25499,9.20163,9.24048,164958.00271777,0
+RELX.US,D,20130507,000000,9.14252,9.1596,9.08618,9.1443,201884.51242638,0
+RELX.US,D,20130508,000000,9.13953,9.20918,9.1291,9.17202,480695.81462758,0
+RELX.US,D,20130509,000000,9.2217,9.27446,9.19965,9.23074,264026.205098,0
+RELX.US,D,20130510,000000,9.25399,9.29711,9.22448,9.29711,224157.77307266,0
+RELX.US,D,20130513,000000,9.22786,9.22786,9.17103,9.19965,92461.709705932,0
+RELX.US,D,20130514,000000,9.27446,9.29423,9.24535,9.2677,102255.70425401,0
+RELX.US,D,20130515,000000,9.29225,9.35385,9.29225,9.35385,78965.905277281,0
+RELX.US,D,20130516,000000,9.33725,9.36269,9.29711,9.32156,108483.76285678,0
+RELX.US,D,20130517,000000,9.20918,9.25121,9.19965,9.23074,114638.34888714,0
+RELX.US,D,20130520,000000,9.30109,9.39299,9.29225,9.38127,49962.355704575,0
+RELX.US,D,20130521,000000,9.27059,9.39886,9.26085,9.36656,86064.56353929,0
+RELX.US,D,20130522,000000,9.34898,9.40074,9.24336,9.24336,211880.80816695,0
+RELX.US,D,20130523,000000,9.17103,9.21783,9.10138,9.18921,201773.80033098,0
+RELX.US,D,20130524,000000,9.14252,9.16149,9.09085,9.16149,160418.80680657,0
+RELX.US,D,20130528,000000,9.22786,9.32156,9.21882,9.22637,97307.880063449,0
+RELX.US,D,20130529,000000,9.16338,9.16815,9.07376,9.12711,60896.684835223,0
+RELX.US,D,20130530,000000,9.15195,9.18444,9.12711,9.13377,119650.58738775,0
+RELX.US,D,20130531,000000,9.08797,9.11768,9.00848,9.01425,162627.0098729,0
+RELX.US,D,20130603,000000,9.08042,9.13953,9.06531,9.12433,64188.859962832,0
+RELX.US,D,20130604,000000,9.12235,9.12711,9.037,9.0823,83278.644629714,0
+RELX.US,D,20130605,000000,9.02835,9.02835,8.96765,8.98255,50225.045312739,0
+RELX.US,D,20130606,000000,9.07555,9.17202,9.07555,9.17103,110755.37375956,0
+RELX.US,D,20130607,000000,9.13576,9.2217,9.1138,9.20163,84095.901188448,0
+RELX.US,D,20130610,000000,9.24724,9.30109,9.2226,9.27446,94684.003402588,0
+RELX.US,D,20130611,000000,9.23273,9.38415,9.23273,9.34699,89135.314476109,0
+RELX.US,D,20130612,000000,9.48957,9.5005,9.32841,9.33626,117397.09300967,0
+RELX.US,D,20130613,000000,9.31083,9.42519,9.30298,9.41058,59309.475976696,0
+RELX.US,D,20130614,000000,9.33725,9.3451,9.25022,9.2832,97076.391136714,0
+RELX.US,D,20130617,000000,9.39886,9.44585,9.33626,9.38614,103136.3686492,0
+RELX.US,D,20130618,000000,9.39786,9.44386,9.38415,9.43204,54199.60953742,0
+RELX.US,D,20130619,000000,9.43701,9.43701,9.28708,9.28708,95588.823164043,0
+RELX.US,D,20130620,000000,9.01792,9.10903,9.01792,9.04534,49719.7955683,0
+RELX.US,D,20130621,000000,9.07843,9.07843,8.8978,8.96298,99459.72060849,0
+RELX.US,D,20130624,000000,8.78543,8.93893,8.77152,8.87664,183545.55706099,0
+RELX.US,D,20130625,000000,8.95463,9.0057,8.92214,8.98613,95289.900506477,0
+RELX.US,D,20130626,000000,9.00193,9.02269,8.97311,9.01047,59033.702211803,0
+RELX.US,D,20130627,000000,9.04167,9.10138,9.02835,9.06899,118431.74786482,0
+RELX.US,D,20130628,000000,9.14997,9.1596,9.09949,9.13099,81587.768990954,0
+RELX.US,D,20130701,000000,9.20352,9.30298,9.20352,9.24048,85516.035430287,0
+RELX.US,D,20130702,000000,9.2217,9.3304,9.2217,9.2832,112745.17205589,0
+RELX.US,D,20130703,000000,9.28032,9.39587,9.27834,9.35583,108923.59181757,0
+RELX.US,D,20130705,000000,9.392,9.43403,9.35583,9.42519,69681.186368019,0
+RELX.US,D,20130708,000000,9.47665,9.52236,9.42032,9.48361,80038.806129018,0
+RELX.US,D,20130709,000000,9.34699,9.40571,9.31281,9.38813,106127.60817205,0
+RELX.US,D,20130710,000000,9.44088,9.59687,9.44088,9.58793,59970.729128283,0
+RELX.US,D,20130711,000000,9.60582,9.67735,9.58594,9.6545,35911.984325355,0
+RELX.US,D,20130712,000000,9.66245,9.72008,9.66245,9.7161,68993.764902975,0
+RELX.US,D,20130715,000000,9.77472,9.79658,9.75187,9.78764,31722.034751451,0
+RELX.US,D,20130716,000000,9.7628,9.78565,9.72405,9.77274,37504.225551854,0
+RELX.US,D,20130717,000000,9.82241,9.8244,9.76479,9.80652,47859.832365664,0
+RELX.US,D,20130718,000000,9.87607,9.92972,9.86812,9.9168,66339.694034279,0
+RELX.US,D,20130719,000000,9.92475,9.98735,9.90389,9.98635,50065.016011214,0
+RELX.US,D,20130722,000000,9.89395,9.93369,9.87805,9.88401,87023.732874848,0
+RELX.US,D,20130723,000000,9.88501,9.89594,9.82738,9.8552,31303.341736139,0
+RELX.US,D,20130724,000000,9.88004,9.88501,9.81248,9.85421,50504.84497201,0
+RELX.US,D,20130725,000000,10.1721,10.3252,10.1553,10.3053,86166.217372334,0
+RELX.US,D,20130726,000000,10.3291,10.3828,10.2983,10.3589,80804.732534433,0
+RELX.US,D,20130729,000000,10.3589,10.3589,10.2516,10.2705,109834.4504206,0
+RELX.US,D,20130730,000000,10.3232,10.3401,10.2536,10.2646,74091.553659118,0
+RELX.US,D,20130731,000000,10.3083,10.4156,10.3083,10.3699,73429.294033937,0
+RELX.US,D,20130801,000000,10.4464,10.4553,10.3271,10.3778,119001.4119193,0
+RELX.US,D,20130802,000000,10.3172,10.3609,10.3112,10.3351,92197.007150578,0
+RELX.US,D,20130805,000000,10.4464,10.4921,10.4166,10.4921,56154.181257939,0
+RELX.US,D,20130806,000000,10.4235,10.4374,10.357,10.4186,116663.37375928,0
+RELX.US,D,20130807,000000,10.2675,10.3252,10.2626,10.3023,49958.329810197,0
+RELX.US,D,20130808,000000,10.345,10.3828,10.3152,10.3639,92292.622142056,0
+RELX.US,D,20130809,000000,10.3659,10.4186,10.356,10.3599,91743.087559459,0
+RELX.US,D,20130812,000000,10.2109,10.2248,10.1662,10.2089,40276.053831107,0
+RELX.US,D,20130813,000000,10.1741,10.2357,10.1443,10.2049,110799.65859772,0
+RELX.US,D,20130814,000000,10.191,10.2318,10.191,10.2248,48859.260645003,0
+RELX.US,D,20130815,000000,10.1533,10.202,10.0917,10.193,76902.634408556,0
+RELX.US,D,20130816,000000,10.1175,10.1741,10.1006,10.1682,39783.888243396,0
+RELX.US,D,20130819,000000,10.1463,10.1662,10.1105,10.1225,38423.135943632,0
+RELX.US,D,20130820,000000,10.1741,10.2646,10.1612,10.2109,74201.259280918,0
+RELX.US,D,20130821,000000,10.2626,10.2626,10.1771,10.1841,40710.850423931,0
+RELX.US,D,20130822,000000,10.1721,10.2188,10.1572,10.2139,74295.867798801,0
+RELX.US,D,20130823,000000,10.1841,10.2169,10.1612,10.2169,87715.18023427,0
+RELX.US,D,20130826,000000,10.1354,10.1493,10.1036,10.1235,104742.70050602,0
+RELX.US,D,20130827,000000,10.046,10.0629,9.94065,9.96747,49627.199997606,0
+RELX.US,D,20130828,000000,9.85719,9.92674,9.85719,9.88401,123977.41737051,0
+RELX.US,D,20130829,000000,10.0072,10.0738,10.0072,10.0231,80862.101529319,0
+RELX.US,D,20130830,000000,9.9943,9.9943,9.87805,9.887,54572.004767385,0
+RELX.US,D,20130903,000000,10.0529,10.0718,9.99132,10.0191,82697.909365687,0
+RELX.US,D,20130904,000000,10.04,10.1523,10.04,10.1523,31920.310049568,0
+RELX.US,D,20130905,000000,10.1314,10.2089,10.1255,10.196,64394.18057611,0
+RELX.US,D,20130906,000000,10.1871,10.2208,10.1225,10.1592,108662.9151566,0
+RELX.US,D,20130909,000000,10.3103,10.3987,10.3083,10.3719,86120.926060582,0
+RELX.US,D,20130910,000000,10.4364,10.507,10.4007,10.4593,82879.074612697,0
+RELX.US,D,20130911,000000,10.4364,10.5269,10.4364,10.5269,80906.386367477,0
+RELX.US,D,20130912,000000,10.4931,10.5129,10.4434,10.4494,97949.003743146,0
+RELX.US,D,20130913,000000,10.4335,10.4494,10.3917,10.4364,39667.137306434,0
+RELX.US,D,20130916,000000,10.5199,10.5606,10.507,10.5298,80416.233726955,0
+RELX.US,D,20130917,000000,10.6838,10.7435,10.6471,10.663,81734.714135751,0
+RELX.US,D,20130918,000000,10.7305,10.8219,10.6252,10.8219,71862.2146473,0
+RELX.US,D,20130919,000000,10.9283,10.9352,10.8031,10.8031,86850.619416594,0
+RELX.US,D,20130920,000000,10.9233,10.96,10.8935,10.9124,92645.894373725,0
+RELX.US,D,20130923,000000,10.9422,10.9422,10.8488,10.8617,100147.14207353,0
+RELX.US,D,20130924,000000,10.9094,11.0395,10.8935,10.972,65880.742075186,0
+RELX.US,D,20130925,000000,10.9511,10.9928,10.9422,10.96,90667.167286938,0
+RELX.US,D,20130926,000000,10.969,11.0038,10.8835,10.9124,92466.742073904,0
+RELX.US,D,20130927,000000,10.9094,10.96,10.8776,10.9302,64472.685516481,0
+RELX.US,D,20130930,000000,10.8488,10.9124,10.8458,10.8736,71064.081086862,0
+RELX.US,D,20131001,000000,10.9372,10.9759,10.9064,10.969,103938.52810402,0
+RELX.US,D,20131002,000000,10.8975,10.9263,10.8676,10.9024,48325.829639918,0
+RELX.US,D,20131003,000000,10.8309,10.8388,10.7494,10.7792,71551.2143066,0
+RELX.US,D,20131004,000000,10.7792,10.8736,10.7792,10.8339,64184.834068454,0
+RELX.US,D,20131007,000000,10.808,10.8736,10.808,10.8438,19958.371378935,0
+RELX.US,D,20131008,000000,10.969,10.973,10.8219,10.8249,78773.668820732,0
+RELX.US,D,20131009,000000,10.6212,10.6491,10.5775,10.6272,74466.968309866,0
+RELX.US,D,20131010,000000,10.6272,10.7196,10.6272,10.7196,62454.705959509,0
+RELX.US,D,20131011,000000,10.7504,10.8478,10.7504,10.8478,66410.147185894,0
+RELX.US,D,20131014,000000,10.8388,10.9451,10.8289,10.9442,83962.040200379,0
+RELX.US,D,20131015,000000,10.8955,10.9302,10.8756,10.8756,66366.86882133,0
+RELX.US,D,20131016,000000,10.8994,10.9461,10.8776,10.8875,56798.324358419,0
+RELX.US,D,20131017,000000,11.0703,11.1935,11.0654,11.1935,96014.561494516,0
+RELX.US,D,20131018,000000,11.1349,11.2005,11.127,11.1747,103882.16558272,0
+RELX.US,D,20131021,000000,11.2412,11.3088,11.2253,11.3088,103176.62759298,0
+RELX.US,D,20131022,000000,11.2502,11.3148,11.2164,11.3008,110501.74241375,0
+RELX.US,D,20131023,000000,11.2859,11.3376,11.2661,11.3277,43989.941394812,0
+RELX.US,D,20131024,000000,11.3088,11.3644,11.2949,11.3515,112265.08415131,0
+RELX.US,D,20131025,000000,11.3247,11.3595,11.2859,11.3475,41036.947868549,0
+RELX.US,D,20131028,000000,11.3962,11.4399,11.3793,11.4002,79428.883130751,0
+RELX.US,D,20131029,000000,11.3297,11.3336,11.273,11.3148,41236.22964026,0
+RELX.US,D,20131030,000000,11.3565,11.3674,11.2412,11.2462,127740.62214035,0
+RELX.US,D,20131031,000000,11.275,11.3793,11.2591,11.3316,147587.27495029,0
+RELX.US,D,20131101,000000,11.2462,11.2462,11.118,11.2134,82394.960813743,0
+RELX.US,D,20131104,000000,11.273,11.3535,11.2363,11.3535,34019.813967694,0
+RELX.US,D,20131105,000000,11.2969,11.3962,11.2949,11.3833,68108.068139815,0
+RELX.US,D,20131106,000000,11.4459,11.4876,11.3932,11.424,86303.097781186,0
+RELX.US,D,20131107,000000,11.4151,11.4201,11.3356,11.3475,60858.438838632,0
+RELX.US,D,20131108,000000,11.3903,11.5204,11.3724,11.5204,142545.84871544,0
+RELX.US,D,20131111,000000,11.427,11.4608,11.3932,11.4449,62167.860985076,0
+RELX.US,D,20131112,000000,11.3932,11.4449,11.3833,11.4221,74969.198633522,0
+RELX.US,D,20131113,000000,11.2859,11.3833,11.2621,11.3793,116337.27631466,0
+RELX.US,D,20131114,000000,11.435,11.4856,11.435,11.4707,104130.76456056,0
+RELX.US,D,20131115,000000,11.5731,11.581,11.5145,11.5542,100495.38193723,0
+RELX.US,D,20131118,000000,11.589,11.6039,11.5413,11.5413,59730.181939197,0
+RELX.US,D,20131119,000000,11.4568,11.5413,11.4568,11.5045,42891.878703212,0
+RELX.US,D,20131120,000000,11.5622,11.5939,11.4568,11.4856,72514.409536536,0
+RELX.US,D,20131121,000000,11.5055,11.5383,11.4916,11.5284,91009.368309068,0
+RELX.US,D,20131122,000000,11.5472,11.6705,11.5383,11.578,88286.857235945,0
+RELX.US,D,20131125,000000,11.584,11.6208,11.578,11.582,47369.679725143,0
+RELX.US,D,20131126,000000,11.6118,11.6714,11.5969,11.6526,53763.806471001,0
+RELX.US,D,20131127,000000,11.7271,11.746,11.6714,11.7191,42664.415670855,0
+RELX.US,D,20131129,000000,11.7171,11.7291,11.6794,11.6794,37236.503575717,0
+RELX.US,D,20131202,000000,11.7022,11.7291,11.6774,11.6923,41952.838839544,0
+RELX.US,D,20131203,000000,11.6416,11.6476,11.5363,11.58,77763.169331854,0
+RELX.US,D,20131204,000000,11.3903,11.5204,11.3098,11.3644,136810.96217398,0
+RELX.US,D,20131205,000000,11.4568,11.4568,11.3883,11.3932,64857.15842958,0
+RELX.US,D,20131206,000000,11.4529,11.4658,11.4111,11.4489,44729.699486769,0
+RELX.US,D,20131209,000000,11.5055,11.5492,11.4787,11.5343,62404.382279784,0
+RELX.US,D,20131210,000000,11.4976,11.5413,11.4717,11.5105,40031.480747643,0
+RELX.US,D,20131211,000000,11.5711,11.6009,11.438,11.4548,89833.807150692,0
+RELX.US,D,20131212,000000,11.3674,11.3932,11.279,11.2989,62294.676657983,0
+RELX.US,D,20131213,000000,11.3724,11.3724,11.2949,11.3316,46227.332195385,0
+RELX.US,D,20131216,000000,11.3664,11.3813,11.3058,11.3177,75493.571376256,0
+RELX.US,D,20131217,000000,11.3863,11.429,11.3664,11.3903,92210.091307307,0
+RELX.US,D,20131218,000000,11.4399,11.5413,11.3644,11.5413,155945.03167902,0
+RELX.US,D,20131219,000000,11.3903,11.4956,11.3883,11.4916,103468.50493538,0
+RELX.US,D,20131220,000000,11.4856,11.5691,11.4638,11.5612,207815.66131877,0
+RELX.US,D,20131223,000000,11.7171,11.7301,11.6635,11.6923,153718.71208799,0
+RELX.US,D,20131224,000000,11.8374,11.9079,11.8374,11.9049,55809.96728862,0
+RELX.US,D,20131226,000000,11.894,11.9665,11.8562,11.9477,57541.10187116,0
+RELX.US,D,20131227,000000,11.9725,11.9884,11.9198,11.9695,107101.87461153,0
+RELX.US,D,20131230,000000,11.9178,11.9775,11.9178,11.9626,42375.557749233,0
+RELX.US,D,20131231,000000,12.0093,12.1136,11.9993,12.1136,77445.123675992,0
+RELX.US,D,20140102,000000,11.9973,11.9973,11.9089,11.9854,98350.586707351,0
+RELX.US,D,20140103,000000,11.9844,11.9953,11.9278,11.9477,78674.027934876,0
+RELX.US,D,20140106,000000,12.0182,12.0401,11.9447,12.0063,82284.248718348,0
+RELX.US,D,20140107,000000,11.9973,12.1185,11.9347,11.9844,137466.176484,0
+RELX.US,D,20140108,000000,12.0202,12.052,11.9884,12.0202,106691.23338497,0
+RELX.US,D,20140109,000000,12.1066,12.1245,11.9924,12.0639,140805.65587055,0
+RELX.US,D,20140110,000000,12.1046,12.1484,12.0669,12.1484,134964.08312807,0
+RELX.US,D,20140113,000000,12.0043,12.054,11.9367,11.9447,123125.94070956,0
+RELX.US,D,20140114,000000,12.1682,12.2646,12.1682,12.2378,121636.3597897,0
+RELX.US,D,20140115,000000,12.2616,12.2815,12.2358,12.2696,186491.50527209,0
+RELX.US,D,20140116,000000,12.2696,12.2845,12.2378,12.2716,83820.127423554,0
+RELX.US,D,20140117,000000,12.2894,12.3222,12.2567,12.2735,107456.15331679,0
+RELX.US,D,20140121,000000,12.3898,12.4335,12.3749,12.4067,105969.59181772,0
+RELX.US,D,20140122,000000,12.4275,12.4643,12.4047,12.4236,138314.63372416,0
+RELX.US,D,20140123,000000,12.3242,12.3292,12.2537,12.3292,93837.559109613,0
+RELX.US,D,20140124,000000,12.1404,12.1464,11.9824,11.9824,159001.69198552,0
+RELX.US,D,20140127,000000,11.9824,12.0043,11.9089,11.9745,106281.59863201,0
+RELX.US,D,20140128,000000,11.9665,11.9993,11.9417,11.9665,125124.79726824,0
+RELX.US,D,20140129,000000,11.8721,11.9924,11.8582,11.9298,89837.83304507,0
+RELX.US,D,20140130,000000,11.9049,11.9178,11.8562,11.8771,89164.502210349,0
+RELX.US,D,20140131,000000,11.7171,11.8324,11.7042,11.7956,77797.389434066,0
+RELX.US,D,20140203,000000,11.7867,11.8155,11.6685,11.6754,186574.03610684,0
+RELX.US,D,20140204,000000,11.744,11.746,11.6555,11.6913,87834.950592015,0
+RELX.US,D,20140205,000000,11.6267,11.6526,11.5492,11.6426,84085.836452503,0
+RELX.US,D,20140206,000000,11.6714,11.7479,11.6635,11.7479,98624.347525055,0
+RELX.US,D,20140207,000000,11.7698,11.8562,11.7529,11.8562,87051.914135494,0
+RELX.US,D,20140210,000000,11.739,11.8175,11.6814,11.8125,154557.1045922,0
+RELX.US,D,20140211,000000,11.9606,12.1156,11.9556,12.0927,66469.529127969,0
+RELX.US,D,20140212,000000,12.1315,12.2278,12.1255,12.2229,68752.211240295,0
+RELX.US,D,20140213,000000,12.2745,12.3858,12.2567,12.3858,109607.99386183,0
+RELX.US,D,20140214,000000,12.3004,12.362,12.2845,12.353,167148.0892594,0
+RELX.US,D,20140218,000000,12.4544,12.513,12.4315,12.4991,100171.2974398,0
+RELX.US,D,20140219,000000,12.4504,12.4792,12.3967,12.4136,90921.805106347,0
+RELX.US,D,20140220,000000,12.3292,12.4544,12.2954,12.3441,114261.9277628,0
+RELX.US,D,20140221,000000,12.3481,12.3938,12.2616,12.2845,118688.39863141,0
+RELX.US,D,20140224,000000,12.3222,12.4603,12.3222,12.4425,153173.20339977,0
+RELX.US,D,20140225,000000,12.5388,12.5388,12.4087,12.4643,118688.39863141,0
+RELX.US,D,20140226,000000,12.2338,12.2934,12.1841,12.2427,106356.077678,0
+RELX.US,D,20140227,000000,12.3719,12.513,12.357,12.4941,189102.29777623,0
+RELX.US,D,20140228,000000,12.4037,12.4613,12.3898,12.3997,245450.7284379,0
+RELX.US,D,20140303,000000,12.1384,12.1931,12.0977,12.1503,109856.59283968,0
+RELX.US,D,20140304,000000,12.3262,12.4544,12.2815,12.4295,147581.23610872,0
+RELX.US,D,20140305,000000,12.4315,12.4872,12.4236,12.4544,145313.65110032,0
+RELX.US,D,20140306,000000,12.5349,12.5746,12.517,12.5269,79643.26200638,0
+RELX.US,D,20140307,000000,12.6372,12.6372,12.5617,12.6183,255278.9430882,0
+RELX.US,D,20140310,000000,12.4911,12.4911,12.3719,12.4335,121179.4207778,0
+RELX.US,D,20140311,000000,12.4434,12.5587,12.3858,12.4941,416259.3621605,0
+RELX.US,D,20140312,000000,12.4067,12.5845,12.3977,12.5786,95636.127422985,0
+RELX.US,D,20140313,000000,12.5249,12.5249,12.3222,12.3361,85682.103573379,0
+RELX.US,D,20140314,000000,12.2298,12.3292,12.2298,12.2616,96882.141732976,0
+RELX.US,D,20140317,000000,12.2924,12.3858,12.2924,12.3342,198424.25620849,0
+RELX.US,D,20140318,000000,12.3381,12.4216,12.3381,12.3938,147325.59181572,0
+RELX.US,D,20140319,000000,12.362,12.4067,12.2487,12.2636,170421.14138871,0
+RELX.US,D,20140320,000000,12.1871,12.2676,12.1444,12.2567,144970.44360459,0
+RELX.US,D,20140321,000000,12.2338,12.2427,12.1315,12.1404,100995.5993137,0
+RELX.US,D,20140324,000000,12.2318,12.2318,12.0728,12.1503,300868.17102467,0
+RELX.US,D,20140325,000000,12.3461,12.351,12.2616,12.2934,187675.11821923,0
+RELX.US,D,20140326,000000,12.4395,12.4762,12.3858,12.3858,116515.42214089,0
+RELX.US,D,20140327,000000,12.3709,12.4136,12.3153,12.3262,79752.96762818,0
+RELX.US,D,20140328,000000,12.3292,12.3441,12.2616,12.2775,79010.190115439,0
+RELX.US,D,20140331,000000,12.3749,12.3997,12.362,12.3928,71655.887560428,0
+RELX.US,D,20140401,000000,12.3938,12.4365,12.3709,12.4295,71638.777509321,0
+RELX.US,D,20140402,000000,12.4425,12.4852,12.4275,12.4832,98239.874611956,0
+RELX.US,D,20140403,000000,12.3789,12.3928,12.3073,12.3481,58357.351956299,0
+RELX.US,D,20140404,000000,12.3838,12.4156,12.3113,12.3153,78688.118565199,0
+RELX.US,D,20140407,000000,12.3083,12.3183,12.2129,12.2427,131508.85927815,0
+RELX.US,D,20140408,000000,12.0947,12.1136,12.049,12.0858,77522.622142768,0
+RELX.US,D,20140409,000000,12.0927,12.1682,12.0699,12.1364,363594.62485469,0
+RELX.US,D,20140410,000000,12.1027,12.1205,11.9854,11.9854,100014.28755906,0
+RELX.US,D,20140411,000000,11.894,11.9347,11.8562,11.8741,63492.380235438,0
+RELX.US,D,20140414,000000,11.8344,11.8473,11.7678,11.8274,97190.122652893,0
+RELX.US,D,20140415,000000,11.7718,11.7956,11.6635,11.7758,92812.968990412,0
+RELX.US,D,20140416,000000,11.8105,11.8572,11.7956,11.8572,96411.11209075,0
+RELX.US,D,20140417,000000,11.9944,12.0689,11.9824,12.0331,136898.5253767,0
+RELX.US,D,20140421,000000,12.0659,12.0788,12.0182,12.0589,45544.943098314,0
+RELX.US,D,20140422,000000,12.0728,12.0728,12.0341,12.049,59816.738668324,0
+RELX.US,D,20140423,000000,11.9198,11.9457,11.8433,11.8721,199385.43849123,0
+RELX.US,D,20140424,000000,11.8721,11.9576,11.8374,11.9347,127326.96149301,0
+RELX.US,D,20140425,000000,12.0301,12.0728,11.9953,12.0162,112080.89948352,0
+RELX.US,D,20140428,000000,12.0112,12.0261,11.899,11.9516,130671.47324753,0
+RELX.US,D,20140429,000000,11.9775,12.045,11.9775,12.0301,79852.608514035,0
+RELX.US,D,20140430,000000,12.0937,12.1792,12.0868,12.1722,141935.92571717,0
+RELX.US,D,20140501,000000,12.2596,12.3063,12.2437,12.2745,152225.10527375,0
+RELX.US,D,20140502,000000,12.0848,12.2507,12.0848,12.1702,126534.86677413,0
+RELX.US,D,20140505,000000,12.1205,12.1931,11.9844,12.1911,109520.43065911,0
+RELX.US,D,20140506,000000,12.1662,12.2149,12.1533,12.1742,83374.259621191,0
+RELX.US,D,20140507,000000,12.2686,12.2944,12.1702,12.2378,60033.130491142,0
+RELX.US,D,20140508,000000,12.1841,12.2229,12.1275,12.1344,118660.21737077,0
+RELX.US,D,20140509,000000,12.208,12.2616,12.208,12.2487,64739.401019024,0
+RELX.US,D,20140512,000000,12.2398,12.2706,12.2278,12.2686,59990.858600173,0
+RELX.US,D,20140513,000000,12.2884,12.3431,12.2835,12.3053,125506.25076056,0
+RELX.US,D,20140514,000000,12.2944,12.3063,12.2467,12.2467,165726.94854396,0
+RELX.US,D,20140515,000000,12.201,12.201,12.1245,12.1881,166747.51276879,0
+RELX.US,D,20140516,000000,12.3342,12.3958,12.3034,12.3958,169346.22758979,0
+RELX.US,D,20140519,000000,12.5478,12.6173,12.5478,12.6143,86705.687218986,0
+RELX.US,D,20140520,000000,12.6879,12.7882,12.6581,12.6789,192440.77068918,0
+RELX.US,D,20140521,000000,12.7336,12.7783,12.673,12.7753,119170.49948318,0
+RELX.US,D,20140522,000000,12.8458,12.9025,12.8458,12.8886,104632.99488422,0
+RELX.US,D,20140523,000000,12.9382,12.9522,12.9074,12.9323,93818.436111318,0
+RELX.US,D,20140527,000000,13.0118,13.0227,12.9174,12.9382,93513.474612184,0
+RELX.US,D,20140528,000000,13.0217,13.0217,12.9641,12.9869,68424.100848488,0
+RELX.US,D,20140529,000000,13.125,13.1638,13.0903,13.1558,92409.373079018,0
+RELX.US,D,20140530,000000,13.1717,13.2214,13.1578,13.1638,142730.03338323,0
+RELX.US,D,20140602,000000,13.1906,13.2015,13.1489,13.1598,145558.22418378,0
+RELX.US,D,20140603,000000,13.0187,13.0475,12.9909,13.0455,133089.02282152,0
+RELX.US,D,20140604,000000,13.0068,13.0455,13.0068,13.0406,96837.856894818,0
+RELX.US,D,20140605,000000,12.9889,13.0247,12.9591,13.0187,84895.041222481,0
+RELX.US,D,20140606,000000,13.0903,13.1221,13.0644,13.1191,75964.601018482,0
+RELX.US,D,20140609,000000,13.0863,13.1697,13.0843,13.1668,104416.6030614,0
+RELX.US,D,20140610,000000,13.1419,13.2125,13.1409,13.2125,98137.214305317,0
+RELX.US,D,20140611,000000,13.1409,13.1688,13.1151,13.1688,39909.697442709,0
+RELX.US,D,20140612,000000,13.3019,13.3396,13.289,13.3019,84591.086196942,0
+RELX.US,D,20140613,000000,13.3595,13.3943,13.3406,13.3526,78703.215669117,0
+RELX.US,D,20140616,000000,13.3277,13.3853,13.3208,13.3853,129949.83168027,0
+RELX.US,D,20140617,000000,13.3575,13.3963,13.3436,13.3794,94675.951613832,0
+RELX.US,D,20140618,000000,13.3277,13.4122,13.2979,13.4122,68777.373080158,0
+RELX.US,D,20140619,000000,13.3794,13.4221,13.3794,13.4161,78995.093011522,0
+RELX.US,D,20140620,000000,13.4181,13.4559,13.4142,13.435,44951.123677559,0
+RELX.US,D,20140623,000000,13.3526,13.4241,13.3436,13.4241,107643.35740537,0
+RELX.US,D,20140624,000000,13.2651,13.277,13.1976,13.2254,124683.96183385,0
+RELX.US,D,20140625,000000,13.1062,13.1837,13.1062,13.1817,97540.375463779,0
+RELX.US,D,20140626,000000,13.1697,13.3069,13.1668,13.284,109529.48892146,0
+RELX.US,D,20140627,000000,13.1509,13.1956,13.1111,13.1956,112014.47222628,0
+RELX.US,D,20140630,000000,13.2373,13.3148,13.2373,13.3148,119399.97546272,0
+RELX.US,D,20140701,000000,13.3237,13.4032,13.277,13.3903,230896.11378784,0
+RELX.US,D,20140702,000000,13.3297,13.3436,13.2741,13.3118,89879.098462445,0
+RELX.US,D,20140703,000000,13.3943,13.4857,13.3794,13.4787,88731.718564715,0
+RELX.US,D,20140707,000000,13.4161,13.4241,13.3615,13.3794,78029.884834396,0
+RELX.US,D,20140708,000000,13.2612,13.2631,13.1936,13.2244,55804.934920647,0
+RELX.US,D,20140709,000000,13.0873,13.1856,13.0475,13.125,88667.304254667,0
+RELX.US,D,20140710,000000,12.9144,13.0316,12.9074,13.0187,100608.10697981,0
+RELX.US,D,20140711,000000,12.9591,13.0118,12.9194,13.0118,55098.390457308,0
+RELX.US,D,20140714,000000,13.0754,13.137,13.0614,13.135,84502.516520626,0
+RELX.US,D,20140715,000000,13.1419,13.1578,13.0734,13.1201,161763.45552882,0
+RELX.US,D,20140716,000000,13.2373,13.2433,13.1986,13.2373,84288.137644997,0
+RELX.US,D,20140717,000000,13.2472,13.2631,13.1221,13.125,82892.158769425,0
+RELX.US,D,20140718,000000,13.0734,13.2145,13.0734,13.1837,32248.420441375,0
+RELX.US,D,20140721,000000,13.0823,13.1062,13.0644,13.0793,62303.734920334,0
+RELX.US,D,20140722,000000,13.1489,13.1707,13.135,13.1529,85534.151954988,0
+RELX.US,D,20140723,000000,13.1837,13.2453,13.1688,13.1936,98755.18909234,0
+RELX.US,D,20140724,000000,13.7053,13.752,13.6705,13.7003,131738.3352577,0
+RELX.US,D,20140725,000000,13.7182,13.7182,13.5483,13.589,62980.085175838,0
+RELX.US,D,20140728,000000,13.599,13.6039,13.5076,13.595,94099.242244183,0
+RELX.US,D,20140729,000000,13.6129,13.6298,13.5672,13.586,49840.57239964,0
+RELX.US,D,20140730,000000,13.4996,13.5463,13.4609,13.5374,62119.55025254,0
+RELX.US,D,20140731,000000,13.2254,13.3148,13.2125,13.2661,54465.318566368,0
+RELX.US,D,20140801,000000,13.1797,13.2651,13.1509,13.1777,140821.75944806,0
+RELX.US,D,20140804,000000,13.1668,13.2065,13.0942,13.1936,83581.593181658,0
+RELX.US,D,20140805,000000,13.2244,13.28,13.1936,13.2105,52732.171036639,0
+RELX.US,D,20140806,000000,13.0535,13.3247,13.0366,13.1688,120098.46813731,0
+RELX.US,D,20140807,000000,13.1837,13.2095,13.0843,13.123,64121.426232001,0
+RELX.US,D,20140808,000000,13.0575,13.1211,12.9939,13.1141,54299.250423275,0
+RELX.US,D,20140811,000000,13.3168,13.4539,13.3138,13.3545,92453.657917176,0
+RELX.US,D,20140812,000000,13.3247,13.433,13.3208,13.4142,152235.17000969,0
+RELX.US,D,20140813,000000,13.3754,13.3923,13.3297,13.3853,90817.131852519,0
+RELX.US,D,20140814,000000,13.4102,13.4728,13.3754,13.4728,181241.73900318,0
+RELX.US,D,20140815,000000,13.4976,13.5195,13.3665,13.441,130945.23406523,0
+RELX.US,D,20140818,000000,13.5602,13.5801,13.5195,13.5751,80459.512091519,0
+RELX.US,D,20140819,000000,13.586,13.6129,13.5751,13.6039,54141.234068939,0
+RELX.US,D,20140820,000000,13.6039,13.6318,13.5841,13.6039,48766.665074309,0
+RELX.US,D,20140821,000000,13.5205,13.6268,13.5086,13.6109,75000.399314951,0
+RELX.US,D,20140822,000000,13.6099,13.6099,13.5175,13.5314,66748.322313646,0
+RELX.US,D,20140825,000000,13.588,13.6496,13.586,13.6218,67623.954340861,0
+RELX.US,D,20140826,000000,13.599,13.6407,13.5801,13.5801,106281.59863201,0
+RELX.US,D,20140827,000000,13.6655,13.7222,13.6616,13.6834,72068.541734173,0
+RELX.US,D,20140828,000000,13.6496,13.7659,13.6496,13.7023,101748.44156238,0
+RELX.US,D,20140829,000000,13.6318,13.6318,13.5503,13.6318,116394.64530955,0
+RELX.US,D,20140902,000000,13.6566,13.6655,13.6109,13.6616,187230.25689046,0
+RELX.US,D,20140903,000000,13.745,13.7659,13.6874,13.741,79634.203744029,0
+RELX.US,D,20140904,000000,13.594,13.6099,13.5086,13.5781,134622.88857954,0
+RELX.US,D,20140905,000000,13.4688,13.5622,13.4479,13.5622,94821.890285034,0
+RELX.US,D,20140908,000000,13.2711,13.3267,13.2154,13.2602,257172.11991945,0
+RELX.US,D,20140909,000000,13.3138,13.3774,13.2761,13.3317,237304.33116402,0
+RELX.US,D,20140910,000000,13.3625,13.441,13.3208,13.4271,116389.61294157,0
+RELX.US,D,20140911,000000,13.4032,13.4271,13.3168,13.4032,139751.87801711,0
+RELX.US,D,20140912,000000,13.3993,13.4619,13.3993,13.4271,123034.35161246,0
+RELX.US,D,20140915,000000,13.4847,13.5115,13.439,13.4768,67808.139008654,0
+RELX.US,D,20140916,000000,13.5195,13.6437,13.4539,13.6208,139953.17273601,0
+RELX.US,D,20140917,000000,13.6039,13.6318,13.5403,13.5781,82615.378530938,0
+RELX.US,D,20140918,000000,13.7023,13.7222,13.6407,13.6914,110187.72265227,0
+RELX.US,D,20140919,000000,13.7728,13.8185,13.7222,13.745,97656.119927146,0
+RELX.US,D,20140922,000000,13.6546,13.6804,13.6059,13.6526,82976.702551364,0
+RELX.US,D,20140923,000000,13.5016,13.5692,13.4817,13.4976,128704.82384388,0
+RELX.US,D,20140924,000000,13.4102,13.5254,13.3168,13.5036,96078.975804564,0
+RELX.US,D,20140925,000000,13.4579,13.4579,13.3685,13.4082,161347.7819343,0
+RELX.US,D,20140926,000000,13.3824,13.3824,13.2621,13.3168,123085.68176578,0
+RELX.US,D,20140929,000000,13.3198,13.5086,13.3198,13.4897,420821.70696437,0
+RELX.US,D,20140930,000000,13.3247,13.3883,13.3168,13.3615,99483.875974758,0
+RELX.US,D,20141001,000000,13.2602,13.2641,13.1678,13.1976,72498.305959024,0
+RELX.US,D,20141002,000000,13.289,13.289,13.0336,13.1151,80489.706299354,0
+RELX.US,D,20141003,000000,13.126,13.1737,13.0704,13.1707,135763.22316211,0
+RELX.US,D,20141006,000000,13.2999,13.3953,13.284,13.3943,1120133.6510533,0
+RELX.US,D,20141007,000000,13.1866,13.1866,13.0406,13.0674,243014.05586562,0
+RELX.US,D,20141008,000000,12.9909,13.2095,12.974,13.1936,288459.35807808,0
+RELX.US,D,20141009,000000,13.1022,13.1568,12.9372,12.9531,708584.58531505,0
+RELX.US,D,20141010,000000,12.9124,12.9422,12.8399,12.8528,444669.09231245,0
+RELX.US,D,20141013,000000,12.8766,12.8955,12.7375,12.7375,234232.57375361,0
+RELX.US,D,20141014,000000,12.7534,12.7862,12.6809,12.7127,342107.42008571,0
+RELX.US,D,20141015,000000,12.7216,12.7296,12.1215,12.3789,1050590.3515677,0
+RELX.US,D,20141016,000000,12.4266,12.7008,12.2626,12.6352,466186.49128927,0
+RELX.US,D,20141017,000000,12.6441,12.7505,12.6133,12.6948,269118.96148617,0
+RELX.US,D,20141020,000000,12.6869,12.827,12.6769,12.826,1238570.4312861,0
+RELX.US,D,20141021,000000,12.9223,13.0446,12.9064,13.0237,206447.86370384,0
+RELX.US,D,20141022,000000,13.0535,13.0863,12.9859,12.9919,603879.12433203,0
+RELX.US,D,20141023,000000,13.0257,13.0922,12.9859,13.0366,127490.01021532,0
+RELX.US,D,20141024,000000,13.0098,13.0734,12.9939,13.0704,95034.256213474,0
+RELX.US,D,20141027,000000,13.2552,13.3595,13.2403,13.3039,170893.17750453,0
+RELX.US,D,20141028,000000,13.3863,13.441,13.3496,13.441,128530.70391203,0
+RELX.US,D,20141029,000000,13.3824,13.4688,13.2929,13.3247,122765.62316273,0
+RELX.US,D,20141030,000000,13.3337,13.5016,13.3337,13.4936,91691.757406139,0
+RELX.US,D,20141031,000000,13.5582,13.6337,13.5453,13.6337,127362.18806881,0
+RELX.US,D,20141103,000000,13.6178,13.6546,13.5781,13.6218,83506.10766207,0
+RELX.US,D,20141104,000000,13.6804,13.7122,13.6129,13.6675,82526.808854622,0
+RELX.US,D,20141105,000000,13.6407,13.7013,13.6268,13.7013,63067.648378559,0
+RELX.US,D,20141106,000000,13.586,13.6178,13.5453,13.6099,112285.2136232,0
+RELX.US,D,20141107,000000,13.6059,13.6099,13.5056,13.6099,144052.53968641,0
+RELX.US,D,20141110,000000,13.7063,13.75,13.6735,13.7202,71646.829298077,0
+RELX.US,D,20141111,000000,13.743,13.8126,13.7083,13.7838,74385.443948712,0
+RELX.US,D,20141112,000000,13.6914,13.6973,13.5821,13.599,898958.05924113,0
+RELX.US,D,20141113,000000,13.5711,13.6129,13.4847,13.4847,403300.00815772,0
+RELX.US,D,20141114,000000,13.6208,13.7172,13.6039,13.6973,578930.65687156,0
+RELX.US,D,20141117,000000,13.6377,13.752,13.6357,13.7321,771775.02347214,0
+RELX.US,D,20141118,000000,13.8394,13.901,13.8076,13.8583,88428.77001277,0
+RELX.US,D,20141119,000000,13.8255,13.8921,13.7619,13.8533,109880.74820594,0
+RELX.US,D,20141120,000000,13.7967,13.8096,13.7609,13.7937,88769.964561306,0
+RELX.US,D,20141121,000000,13.7251,13.75,13.4619,13.6934,184529.88823641,0
+RELX.US,D,20141124,000000,13.8464,13.9944,13.8434,13.9765,172344.5124278,0
+RELX.US,D,20141125,000000,14.207,14.3094,14.2031,14.2806,178817.14411403,0
+RELX.US,D,20141126,000000,14.3074,14.366,14.2647,14.3183,471588.23507095,0
+RELX.US,D,20141128,000000,14.4296,14.4852,14.371,14.3749,58978.346164106,0
+RELX.US,D,20141201,000000,14.5349,14.5349,14.4256,14.4693,171513.16523875,0
+RELX.US,D,20141202,000000,14.4326,14.4644,14.373,14.3799,84775.270864735,0
+RELX.US,D,20141203,000000,14.2607,14.2915,14.1385,14.1901,163153.39556283,0
+RELX.US,D,20141204,000000,14.2001,14.3074,14.1812,14.2666,124669.87120353,0
+RELX.US,D,20141205,000000,14.3133,14.368,14.2786,14.3551,256051.91480877,0
+RELX.US,D,20141208,000000,14.3094,14.366,14.2666,14.3223,109644.22691124,0
+RELX.US,D,20141209,000000,14.1623,14.1762,14.0063,14.1295,253027.4616573,0
+RELX.US,D,20141210,000000,14.1862,14.2358,14.1275,14.1275,169535.44462555,0
+RELX.US,D,20141211,000000,14.0779,14.1007,14.0063,14.0322,183238.58261467,0
+RELX.US,D,20141212,000000,13.8732,13.8732,13.597,13.599,354197.18090285,0
+RELX.US,D,20141215,000000,13.7023,13.7023,13.4201,13.5235,289469.85756696,0
+RELX.US,D,20141216,000000,13.7102,13.9795,13.6914,13.8563,314463.61633917,0
+RELX.US,D,20141217,000000,13.7887,13.8732,13.6904,13.7917,313582.95194399,0
+RELX.US,D,20141218,000000,13.9129,14.1623,13.9129,14.1623,100473.23951815,0
+RELX.US,D,20141219,000000,14.0401,14.0799,13.9646,14.053,136719.37307688,0
+RELX.US,D,20141222,000000,14.2031,14.2547,14.1862,14.2259,124511.85484919,0
+RELX.US,D,20141223,000000,14.1544,14.1782,14.0878,14.1345,163793.51276893,0
+RELX.US,D,20141224,000000,14.1424,14.2637,14.1424,14.2488,36938.587391745,0
+RELX.US,D,20141226,000000,14.3183,14.3273,14.2319,14.3223,78716.299825845,0
+RELX.US,D,20141229,000000,14.2388,14.2567,14.214,14.2458,186757.21430104,0
+RELX.US,D,20141230,000000,14.2597,14.2915,14.1544,14.1882,154044.8095326,0
+RELX.US,D,20141231,000000,14.1931,14.2458,14.1037,14.1107,80091.142755932,0
+RELX.US,D,20150102,000000,14.0729,14.0928,13.8901,13.9179,79350.37819038,0
+RELX.US,D,20150105,000000,13.8334,13.8464,13.6496,13.7152,144552.75706287,0
+RELX.US,D,20150106,000000,13.6208,13.6208,13.3923,13.4271,200007.43917263,0
+RELX.US,D,20150107,000000,13.4728,13.5841,13.4559,13.5364,188355.49436911,0
+RELX.US,D,20150108,000000,13.7589,13.7699,13.7023,13.7579,327763.1584169,0
+RELX.US,D,20150109,000000,13.7579,13.7838,13.6914,13.7351,107553.78125546,0
+RELX.US,D,20150112,000000,13.8623,13.8841,13.7967,13.8265,93198.448377106,0
+RELX.US,D,20150113,000000,13.908,13.9894,13.752,13.8255,231922.71685423,0
+RELX.US,D,20150114,000000,13.9467,14.0371,13.908,14.0351,172884.98874805,0
+RELX.US,D,20150115,000000,13.7838,13.9398,13.754,13.8623,163291.28244527,0
+RELX.US,D,20150116,000000,13.8384,13.9855,13.7371,13.9576,386982.05177009,0
+RELX.US,D,20150120,000000,14.0938,14.1295,14.051,14.1156,170968.66302412,0
+RELX.US,D,20150121,000000,14.0878,14.1862,14.0779,14.1812,652044.92467042,0
+RELX.US,D,20150122,000000,14.1176,14.2607,14.1176,14.2388,334557.86165337,0
+RELX.US,D,20150123,000000,14.363,14.5051,14.3491,14.4375,154163.57341675,0
+RELX.US,D,20150126,000000,14.3898,14.5876,14.3819,14.5776,112722.02316322,0
+RELX.US,D,20150127,000000,14.4822,14.5806,14.4375,14.5379,113155.81328245,0
+RELX.US,D,20150128,000000,14.4067,14.4574,14.2875,14.3034,136973.00442269,0
+RELX.US,D,20150129,000000,14.5617,14.5856,14.4832,14.5856,134763.79488277,0
+RELX.US,D,20150130,000000,14.5955,14.6363,14.3898,14.4117,121130.10357167,0
+RELX.US,D,20150202,000000,14.4226,14.4852,14.3382,14.4852,109558.6766557,0
+RELX.US,D,20150203,000000,14.5667,14.7187,14.52,14.7187,96139.364220235,0
+RELX.US,D,20150204,000000,14.7445,14.9144,14.7267,14.8151,163508.68074169,0
+RELX.US,D,20150205,000000,14.7744,14.9005,14.7555,14.9005,154557.1045922,0
+RELX.US,D,20150206,000000,14.7515,14.8012,14.7098,14.7445,130580.89062402,0
+RELX.US,D,20150209,000000,14.5101,14.6144,14.4952,14.5915,109064.4981208,0
+RELX.US,D,20150210,000000,14.8817,15.0049,14.8717,14.9741,1131411.1876797,0
+RELX.US,D,20150211,000000,14.9144,15.0665,14.9144,15.0168,118323.04871661,0
+RELX.US,D,20150212,000000,15.0585,15.0863,14.9472,15.0814,84686.701188419,0
+RELX.US,D,20150213,000000,14.8886,14.9204,14.7734,14.8678,157829.15024792,0
+RELX.US,D,20150217,000000,14.7734,14.8419,14.7535,14.832,146439.89505256,0
+RELX.US,D,20150218,000000,14.988,15.0386,14.8678,15.0078,88750.84156301,0
+RELX.US,D,20150219,000000,15.1231,15.1559,15.0367,15.0893,83871.457576874,0
+RELX.US,D,20150220,000000,15.0466,15.2016,15.0098,15.1837,117438.35842704,0
+RELX.US,D,20150223,000000,15.2056,15.2831,15.1688,15.2135,338684.40339082,0
+RELX.US,D,20150224,000000,15.1181,15.2443,15.0983,15.2294,475703.70559886,0
+RELX.US,D,20150225,000000,15.1986,15.2721,15.1926,15.2443,111403.54275442,0
+RELX.US,D,20150226,000000,14.4783,14.4852,14.3928,14.4614,282080.32843614,0
+RELX.US,D,20150227,000000,14.2339,14.3749,14.207,14.3133,407805.99044029,0
+RELX.US,D,20150302,000000,14.3203,14.4693,14.3133,14.4693,217968.96694008,0
+RELX.US,D,20150303,000000,14.2984,14.3253,14.0918,14.1295,126829.76353732,0
+RELX.US,D,20150304,000000,14.2488,14.363,14.218,14.3153,194339.98636201,0
+RELX.US,D,20150305,000000,14.361,14.4375,14.361,14.3948,113324.90084632,0
+RELX.US,D,20150306,000000,14.1882,14.2527,14.1375,14.1673,111880.61123821,0
+RELX.US,D,20150309,000000,14.213,14.2527,14.1653,14.211,94034.827934135,0
+RELX.US,D,20150310,000000,14.0938,14.1037,13.9805,13.9805,79568.782960387,0
+RELX.US,D,20150311,000000,13.9666,13.9805,13.8821,13.9129,88731.718564715,0
+RELX.US,D,20150312,000000,13.9209,13.9666,13.8493,13.9258,115735.40510515,0
+RELX.US,D,20150313,000000,13.8484,13.903,13.7192,13.8126,124899.34718307,0
+RELX.US,D,20150316,000000,13.9517,14.1345,13.9517,14.1037,110912.38364031,0
+RELX.US,D,20150317,000000,14.0938,14.1305,14.0679,14.0799,98375.748547214,0
+RELX.US,D,20150318,000000,14.1305,14.5121,14.1295,14.5051,230023.50118141,0
+RELX.US,D,20150319,000000,14.4197,14.4524,14.3302,14.361,221348.70527041,0
+RELX.US,D,20150320,000000,14.4972,14.6194,14.4832,14.5617,163956.56149124,0
+RELX.US,D,20150323,000000,14.4852,14.5617,14.4574,14.4972,123933.13253235,0
+RELX.US,D,20150324,000000,14.5915,14.7366,14.5876,14.6045,195306.20101273,0
+RELX.US,D,20150325,000000,14.5776,14.5806,14.4047,14.4226,138884.29777865,0
+RELX.US,D,20150326,000000,14.3133,14.3799,14.2319,14.3541,179389.8275893,0
+RELX.US,D,20150327,000000,14.363,14.4425,14.3402,14.4047,112840.78704737,0
+RELX.US,D,20150330,000000,14.4226,14.5458,14.3998,14.5081,88731.718564715,0
+RELX.US,D,20150331,000000,14.2229,14.373,14.2219,14.2835,167152.11515378,0
+RELX.US,D,20150401,000000,14.3044,14.3123,14.1574,14.1862,101269.3601314,0
+RELX.US,D,20150402,000000,14.211,14.2786,14.1951,14.2567,138398.17103251,0
+RELX.US,D,20150406,000000,14.2517,14.4117,14.2517,14.3491,57869.212262967,0
+RELX.US,D,20150407,000000,14.3451,14.4574,14.3402,14.3541,79171.225890559,0
+RELX.US,D,20150408,000000,14.3819,14.3948,14.3223,14.3869,160099.75467712,0
+RELX.US,D,20150409,000000,14.37,14.3839,14.3382,14.3581,122607.6068084,0
+RELX.US,D,20150410,000000,14.2666,14.361,14.2597,14.3481,60763.830320749,0
+RELX.US,D,20150413,000000,14.2885,14.3422,14.2855,14.2984,44846.450423731,0
+RELX.US,D,20150414,000000,14.3451,14.3839,14.3034,14.373,64620.637134873,0
+RELX.US,D,20150415,000000,14.1375,14.1862,14.0828,14.1782,95859.564560964,0
+RELX.US,D,20150416,000000,14.1295,14.209,14.1007,14.1911,116419.80714941,0
+RELX.US,D,20150417,000000,14.1345,14.1385,13.9984,14.0759,85838.106980527,0
+RELX.US,D,20150420,000000,14.0312,14.053,13.9805,14.0401,206803.1488827,0
+RELX.US,D,20150421,000000,14.1275,14.1713,14.0918,14.1514,103595.32060829,0
+RELX.US,D,20150422,000000,13.9924,14.063,13.908,14.0391,101329.74854707,0
+RELX.US,D,20150423,000000,13.9408,14.1564,13.898,14.1206,101269.3601314,0
+RELX.US,D,20150424,000000,13.9964,14.0828,13.9517,14.051,117480.63031801,0
+RELX.US,D,20150427,000000,14.0371,14.0481,13.9865,13.9865,76191.057577245,0
+RELX.US,D,20150428,000000,13.8702,13.9328,13.7609,13.9219,95479.117542243,0
+RELX.US,D,20150429,000000,14.0659,14.1007,13.9398,13.9845,141673.23610901,0
+RELX.US,D,20150430,000000,13.9179,14.0918,13.898,13.9527,156362.71822074,0
+RELX.US,D,20150501,000000,14.1901,14.1911,14.1077,14.1762,125088.56421884,0
+RELX.US,D,20150504,000000,14.1723,14.216,14.1673,14.208,95239.576826752,0
+RELX.US,D,20150505,000000,14.1226,14.1673,13.8493,13.8742,238334.96012479,0
+RELX.US,D,20150506,000000,13.9815,13.9815,13.7877,13.8166,107040.47972226,0
+RELX.US,D,20150507,000000,13.7987,13.8662,13.753,13.8384,103540.97103419,0
+RELX.US,D,20150508,000000,14.2507,14.3104,14.2209,14.2686,205165.61634445,0
+RELX.US,D,20150511,000000,14.2448,14.3034,14.2378,14.2666,89551.994544232,0
+RELX.US,D,20150512,000000,14.1703,14.1931,14.1295,14.1574,83971.09846273,0
+RELX.US,D,20150513,000000,14.36,14.3819,14.3183,14.3392,87657.811239383,0
+RELX.US,D,20150514,000000,14.5101,14.6015,14.5011,14.6015,80076.045652015,0
+RELX.US,D,20150515,000000,14.7068,14.7157,14.5995,14.6323,84320.344800021,0
+RELX.US,D,20150518,000000,14.5677,14.6124,14.5329,14.6045,74954.101529604,0
+RELX.US,D,20150519,000000,14.7137,14.7555,14.6849,14.7227,100451.09709907,0
+RELX.US,D,20150520,000000,14.6929,14.7326,14.6502,14.6998,105190.58125557,0
+RELX.US,D,20150521,000000,14.6412,14.6959,14.6382,14.67,57806.810900108,0
+RELX.US,D,20150522,000000,14.5399,14.5518,14.4514,14.4614,76286.672568722,0
+RELX.US,D,20150526,000000,14.3769,14.3898,14.1653,14.211,72229.577509293,0
+RELX.US,D,20150527,000000,14.1931,14.2875,14.1792,14.2666,140251.08891998,0
+RELX.US,D,20150528,000000,14.3561,14.368,14.1901,14.2289,1528974.2963487,0
+RELX.US,D,20150529,000000,14.1822,14.1822,13.9457,14.0103,349210.1042421,0
+RELX.US,D,20150601,000000,14.054,14.0699,13.8851,13.9358,105591.15774618,0
+RELX.US,D,20150602,000000,13.9944,14.0103,13.9149,13.9646,326922.75296549,0
+RELX.US,D,20150603,000000,14.061,14.1295,14.0471,14.0719,249232.04973244,0
+RELX.US,D,20150604,000000,13.9785,14.0471,13.8702,13.896,100926.15263568,0
+RELX.US,D,20150605,000000,13.6099,13.6874,13.5801,13.6854,84812.510387732,0
+RELX.US,D,20150608,000000,13.7043,13.755,13.6586,13.7371,137408.80748911,0
+RELX.US,D,20150609,000000,13.9616,13.9865,13.8265,13.9646,152225.10527375,0
+RELX.US,D,20150610,000000,14.0789,14.1762,14.054,14.1275,124753.40851187,0
+RELX.US,D,20150611,000000,14.1454,14.211,14.1097,14.1405,75471.428957177,0
+RELX.US,D,20150612,000000,13.9845,14.0838,13.9706,14.058,77235.777168336,0
+RELX.US,D,20150615,000000,13.9616,14.0401,13.9616,14.0401,72494.280064646,0
+RELX.US,D,20150616,000000,14.054,14.1474,14.054,14.1305,47382.763881871,0
+RELX.US,D,20150617,000000,14.0659,14.1544,14.0371,14.1315,89079.958428412,0
+RELX.US,D,20150618,000000,14.1703,14.2607,14.1544,14.2011,63018.331172429,0
+RELX.US,D,20150619,000000,14.1385,14.1603,14.0878,14.0908,77235.777168336,0
+RELX.US,D,20150622,000000,14.3143,14.3312,14.2339,14.2339,67756.808855335,0
+RELX.US,D,20150623,000000,14.2786,14.3123,14.2478,14.2666,48342.939691024,0
+RELX.US,D,20150624,000000,14.3312,14.3461,14.2011,14.2259,81499.199314638,0
+RELX.US,D,20150625,000000,14.2895,14.3362,14.2587,14.3014,105190.58125557,0
+RELX.US,D,20150626,000000,14.2607,14.3183,14.2229,14.2607,101399.19522509,0
+RELX.US,D,20150629,000000,14.0143,14.0918,13.8007,13.8007,171051.19385887,0
+RELX.US,D,20150630,000000,13.9219,13.9378,13.6804,13.7182,222003.91958043,0
+RELX.US,D,20150701,000000,13.903,14.0471,13.8792,14.0212,130762.05587103,0
+RELX.US,D,20150702,000000,13.9398,14.1653,13.8613,13.9884,194978.09062092,0
+RELX.US,D,20150706,000000,13.6427,13.8126,13.6347,13.6755,94053.950932431,0
+RELX.US,D,20150707,000000,13.4986,13.6,13.2969,13.5314,161337.71719835,0
+RELX.US,D,20150708,000000,13.4142,13.5155,13.3625,13.4738,1387358.4292346,0
+RELX.US,D,20150709,000000,13.6675,13.753,13.6427,13.7261,285480.19623836,0
+RELX.US,D,20150710,000000,14.0391,14.1474,14.0312,14.1474,137764.09266797,0
+RELX.US,D,20150713,000000,14.1742,14.2835,14.1742,14.2249,90262.564901949,0
+RELX.US,D,20150714,000000,14.4435,14.5886,14.4197,14.5438,398750.74751058,0
+RELX.US,D,20150715,000000,14.5011,14.5975,14.4822,14.5289,293786.62281377,0
+RELX.US,D,20150716,000000,14.6363,14.681,14.6124,14.6462,54488.467459041,0
+RELX.US,D,20150717,000000,14.6641,14.6979,14.6064,14.6551,60412.571036268,0
+RELX.US,D,20150720,000000,14.5886,14.681,14.5796,14.6363,72257.758769939,0
+RELX.US,D,20150721,000000,14.6124,14.6124,14.5379,14.5627,48567.383302598,0
+RELX.US,D,20150722,000000,14.4534,14.5011,14.3998,14.5011,62545.288583014,0
+RELX.US,D,20150723,000000,14.4534,14.5289,14.4197,14.4634,52119.228617588,0
+RELX.US,D,20150724,000000,14.4286,14.52,14.3441,14.3749,60649.092330976,0
+RELX.US,D,20150727,000000,14.1742,14.1842,14.0659,14.0967,111703.47188558,0
+RELX.US,D,20150728,000000,14.217,14.2647,14.1474,14.2408,45371.82964006,0
+RELX.US,D,20150729,000000,14.4435,14.5796,14.4435,14.5438,68112.094034193,0
+RELX.US,D,20150730,000000,14.52,14.52,14.4534,14.4922,43828.905619692,0
+RELX.US,D,20150731,000000,14.7555,14.8081,14.7247,14.7634,61832.705278108,0
+RELX.US,D,20150803,000000,14.8419,14.8717,14.7247,14.7992,129915.61157806,0
+RELX.US,D,20150804,000000,14.8717,14.9512,14.8419,14.9184,98438.149910073,0
+RELX.US,D,20150805,000000,14.8697,14.8846,14.7416,14.7416,66257.16319953,0
+RELX.US,D,20150806,000000,14.6492,14.6671,14.4733,14.5309,49794.274614293,0
+RELX.US,D,20150807,000000,14.4296,14.5121,14.3839,14.4822,98501.557746526,0
+RELX.US,D,20150810,000000,14.4733,14.5816,14.4206,14.5458,42836.522655515,0
+RELX.US,D,20150811,000000,14.4544,14.4862,14.3362,14.4107,51864.59079818,0
+RELX.US,D,20150812,000000,14.2736,14.371,14.1732,14.3362,46604.759793323,0
+RELX.US,D,20150813,000000,14.4206,14.4733,14.3531,14.4296,69670.115158479,0
+RELX.US,D,20150814,000000,14.4296,14.4942,14.3918,14.4942,69317.849400404,0
+RELX.US,D,20150817,000000,14.3839,14.4445,14.361,14.4365,58019.176828547,0
+RELX.US,D,20150818,000000,14.5031,14.5389,14.4008,14.4296,56016.294375492,0
+RELX.US,D,20150819,000000,14.2915,14.361,14.209,14.3104,74377.392159956,0
+RELX.US,D,20150820,000000,14.3104,14.3104,14.1375,14.1554,80260.230319808,0
+RELX.US,D,20150821,000000,14.1643,14.2736,13.9865,14.0719,886176.85106458,0
+RELX.US,D,20150824,000000,13.4519,13.8593,13.3486,13.6119,134233.38329847,0
+RELX.US,D,20150825,000000,13.7997,13.8086,13.434,13.443,164172.95331406,0
+RELX.US,D,20150826,000000,13.6308,13.6397,13.2989,13.5443,149696.84360436,0
+RELX.US,D,20150827,000000,13.6308,13.7321,13.5185,13.6804,147223.93798268,0
+RELX.US,D,20150828,000000,13.6536,13.7321,13.5781,13.7321,130394.69300904,0
+RELX.US,D,20150831,000000,13.595,13.7579,13.586,13.6804,98739.085514828,0
+RELX.US,D,20150901,000000,13.3585,13.3844,13.2294,13.28,116861.6490574,0
+RELX.US,D,20150902,000000,13.4936,13.5354,13.3913,13.5354,89913.318564658,0
+RELX.US,D,20150903,000000,13.75,13.8245,13.6904,13.7142,89325.53798547,0
+RELX.US,D,20150904,000000,13.5533,13.595,13.4251,13.4589,64375.057577815,0
+RELX.US,D,20150908,000000,13.9199,13.9865,13.8493,13.9865,124160.59556471,0
+RELX.US,D,20150909,000000,14.1136,14.1295,13.9199,13.9437,90382.335259695,0
+RELX.US,D,20150910,000000,13.9606,14.0957,13.9606,14.0292,86025.311069104,0
+RELX.US,D,20150911,000000,13.9,13.9278,13.8334,13.91,75552.953318332,0
+RELX.US,D,20150914,000000,13.9696,13.9696,13.8176,13.8682,78496.888582244,0
+RELX.US,D,20150915,000000,13.7997,13.9278,13.75,13.9,131926.54581987,0
+RELX.US,D,20150916,000000,14.209,14.2488,14.1226,14.1554,68611.304937065,0
+RELX.US,D,20150917,000000,14.2339,14.361,14.1643,14.2408,67946.025891101,0
+RELX.US,D,20150918,000000,14.0719,14.1832,14.0202,14.0719,87204.898121858,0
+RELX.US,D,20150921,000000,14.1464,14.209,14.0202,14.0957,62137.666777241,0
+RELX.US,D,20150922,000000,13.9606,13.9696,13.741,13.8245,79084.669161432,0
+RELX.US,D,20150923,000000,13.9785,13.9944,13.8493,13.91,74026.132875475,0
+RELX.US,D,20150924,000000,14.0719,14.1464,13.9865,14.0957,77224.705958796,0
+RELX.US,D,20150925,000000,14.2408,14.3759,14.2249,14.3362,1277364.9559861,0
+RELX.US,D,20150928,000000,14.3441,14.4296,14.2408,14.3014,2642444.0857328,0
+RELX.US,D,20150929,000000,14.2001,14.2567,14.1226,14.1911,1790241.7573242,0
+RELX.US,D,20150930,000000,14.5458,14.8121,14.5309,14.7744,3538472.3003404,0
+RELX.US,D,20151001,000000,14.6223,14.6492,14.4445,14.5816,1237233.8343526,0
+RELX.US,D,20151002,000000,14.5389,14.9214,14.4822,14.9214,200890.11651501,0
+RELX.US,D,20151005,000000,14.828,14.9741,14.8032,14.9462,196492.83338064,0
+RELX.US,D,20151006,000000,14.8767,15.14,14.8628,15.0923,297159.31582894,0
+RELX.US,D,20151007,000000,14.8459,15.0923,14.7932,15.0218,302922.38363104,0
+RELX.US,D,20151008,000000,14.8548,15.133,14.8211,15.1092,279976.79862363,0
+RELX.US,D,20151009,000000,14.9035,14.9294,14.7744,14.8936,246199.54479221,0
+RELX.US,D,20151012,000000,14.7346,14.9035,14.7346,14.8846,205307.52912127,0
+RELX.US,D,20151013,000000,14.6829,14.7843,14.6671,14.6909,103327.59863215,0
+RELX.US,D,20151014,000000,14.8032,14.9294,14.7932,14.8548,129453.64019818,0
+RELX.US,D,20151015,000000,15.0307,15.2523,15.0039,15.2125,133575.14956766,0
+RELX.US,D,20151016,000000,15.1171,15.2026,15.1092,15.1748,152872.26779501,0
+RELX.US,D,20151019,000000,15.2523,15.3109,15.2125,15.2523,71561.279042544,0
+RELX.US,D,20151020,000000,15.2771,15.3109,15.2274,15.2443,60583.671547333,0
+RELX.US,D,20151021,000000,15.2443,15.3198,15.1012,15.1171,81674.325720081,0
+RELX.US,D,20151022,000000,15.1251,15.2692,15.1171,15.2354,89795.561154101,0
+RELX.US,D,20151023,000000,15.4212,15.4311,15.3467,15.3953,65787.140030898,0
+RELX.US,D,20151026,000000,15.294,15.3625,15.2771,15.3298,73907.368991324,0
+RELX.US,D,20151027,000000,15.2692,15.2692,15.1092,15.1748,74141.877338843,0
+RELX.US,D,20151028,000000,15.2125,15.2602,15.1012,15.2274,112038.62759255,0
+RELX.US,D,20151029,000000,15.133,15.2692,15.133,15.2354,86617.11754267,0
+RELX.US,D,20151030,000000,15.2125,15.3715,15.1748,15.3109,71553.227253789,0
+RELX.US,D,20151102,000000,15.3625,15.4997,15.2443,15.4569,124657.79352039,0
+RELX.US,D,20151103,000000,15.2692,15.3874,15.2443,15.3298,83320.916520683,0
+RELX.US,D,20151104,000000,15.3377,15.3467,15.2602,15.2851,85827.035770988,0
+RELX.US,D,20151105,000000,15.2851,15.3198,15.2195,15.2354,72964.303233278,0
+RELX.US,D,20151106,000000,15.0486,15.0665,14.9294,15.0039,64608.559451739,0
+RELX.US,D,20151109,000000,14.9741,15.0039,14.8936,15.0039,76846.271887264,0
+RELX.US,D,20151110,000000,14.8032,14.9294,14.7744,14.9294,85791.80919518,0
+RELX.US,D,20151111,000000,15.0923,15.2602,15.0744,15.2125,47544.806130586,0
+RELX.US,D,20151112,000000,15.1489,15.2274,15.1092,15.1251,82145.355362307,0
+RELX.US,D,20151113,000000,14.9035,14.981,14.8459,14.8936,92737.483470825,0
+RELX.US,D,20151116,000000,14.8548,15.0565,14.8548,15.0565,90147.826912176,0
+RELX.US,D,20151117,000000,15.2274,15.2602,15.1171,15.1589,84145.218394578,0
+RELX.US,D,20151118,000000,15.1589,15.3556,15.133,15.3556,73317.575464947,0
+RELX.US,D,20151119,000000,15.4897,15.5583,15.4569,15.4738,58724.714818292,0
+RELX.US,D,20151120,000000,15.3804,15.3874,15.2602,15.2851,140988.83406475,0
+RELX.US,D,20151123,000000,15.1847,15.2125,15.0218,15.0744,62256.430661392,0
+RELX.US,D,20151124,000000,14.837,14.9969,14.8211,14.981,89088.010217168,0
+RELX.US,D,20151125,000000,15.1012,15.2602,15.0923,15.2195,56842.609196577,0
+RELX.US,D,20151127,000000,15.3804,15.4311,15.3467,15.3953,33306.224189194,0
+RELX.US,D,20151130,000000,15.448,15.4997,15.3874,15.3953,84145.218394578,0
+RELX.US,D,20151201,000000,15.5324,15.5682,15.4659,15.5682,59344.702552504,0
+RELX.US,D,20151202,000000,15.5921,15.6179,15.4569,15.4997,115221.09709836,0
+RELX.US,D,20151203,000000,15.5324,15.5324,15.2523,15.3198,80565.191818942,0
+RELX.US,D,20151204,000000,15.2274,15.3804,15.2125,15.3715,61196.613966384,0
+RELX.US,D,20151207,000000,15.3874,15.4311,15.3198,15.4053,94151.578871097,0
+RELX.US,D,20151208,000000,15.1748,15.2354,15.1489,15.2026,57351.884835394,0
+RELX.US,D,20151209,000000,15.1251,15.2443,15.0039,15.0665,83439.680404834,0
+RELX.US,D,20151210,000000,15.0923,15.1012,14.9562,14.9969,64846.087220041,0
+RELX.US,D,20151211,000000,14.8697,14.9035,14.7505,14.7843,61550.892671648,0
+RELX.US,D,20151214,000000,14.8211,14.981,14.7187,14.981,1227084.5546256,0
+RELX.US,D,20151215,000000,15.0923,15.2771,15.0386,15.1171,3730415.8730739,0
+RELX.US,D,20151216,000000,15.1748,15.5066,15.1092,15.3377,3798321.6400212,0
+RELX.US,D,20151217,000000,15.1171,15.133,14.9969,15.0665,506639.684473,0
+RELX.US,D,20151218,000000,14.9373,14.9373,14.7664,14.7744,139575.74513807,0
+RELX.US,D,20151221,000000,15.0565,15.1171,14.8697,14.9214,149224.80748854,0
+RELX.US,D,20151222,000000,14.9373,15.0565,14.828,15.0307,271384.53354739,0
+RELX.US,D,20151223,000000,15.1171,15.2274,15.1012,15.1748,132395.56251491,0
+RELX.US,D,20151224,000000,15.294,15.3109,15.1748,15.2692,69521.157066493,0
+RELX.US,D,20151228,000000,15.2274,15.3198,15.1936,15.3198,120154.8306586,0
+RELX.US,D,20151229,000000,15.3109,15.4212,15.3039,15.3953,52587.238839031,0
+RELX.US,D,20151230,000000,15.4053,15.4391,15.3109,15.3298,94363.944799537,0
+RELX.US,D,20151231,000000,15.2851,15.3109,15.133,15.1489,88432.795907148,0
+RELX.US,D,20160104,000000,14.9661,14.9661,14.7595,14.9135,113026.98466235,0
+RELX.US,D,20160105,000000,14.8936,14.9373,14.8032,14.9214,105406.97307839,0
+RELX.US,D,20160106,000000,14.6223,14.7585,14.6223,14.7346,107646.37682615,0
+RELX.US,D,20160107,000000,14.5031,14.7098,14.5031,14.5995,139689.47665425,0
+RELX.US,D,20160108,000000,14.7267,14.7267,14.5309,14.5558,149672.68823809,0
+RELX.US,D,20160111,000000,14.6223,14.6671,14.4445,14.5995,127394.39522384,0
+RELX.US,D,20160112,000000,14.6144,14.7008,14.5558,14.6829,76508.096759512,0
+RELX.US,D,20160113,000000,14.6571,14.7098,14.4206,14.4544,132751.85416736,0
+RELX.US,D,20160114,000000,14.5389,14.7098,14.4008,14.6492,404172.62076415,0
+RELX.US,D,20160115,000000,14.2001,14.3104,14.1554,14.2339,109803.24973917,0
+RELX.US,D,20160119,000000,14.217,14.2835,14.1464,14.2736,128394.82997677,0
+RELX.US,D,20160120,000000,14.054,14.0749,13.754,14.0033,105231.84667295,0
+RELX.US,D,20160121,000000,13.9517,14.1375,13.8334,14.0818,116745.90459403,0
+RELX.US,D,20160122,000000,14.521,14.6661,14.4942,14.6223,129706.2650704,0
+RELX.US,D,20160125,000000,14.6144,14.6571,14.5121,14.5389,88733.731511904,0
+RELX.US,D,20160126,000000,14.3918,14.5737,14.3918,14.5389,69366.16013294,0
+RELX.US,D,20160127,000000,14.7098,14.8032,14.5647,14.6074,166032.91651669,0
+RELX.US,D,20160128,000000,14.7585,14.7843,14.6074,14.7346,131534.02111802,0
+RELX.US,D,20160129,000000,14.837,15.1489,14.837,15.133,177964.66097949,0
+RELX.US,D,20160201,000000,15.0486,15.3109,14.9741,15.2692,162698.46949811,0
+RELX.US,D,20160202,000000,15.0386,15.0844,14.9462,14.988,152961.84394492,0
+RELX.US,D,20160203,000000,15.14,15.1668,14.9035,15.14,123004.15740463,0
+RELX.US,D,20160204,000000,15.0844,15.1012,14.9462,14.9969,97843.324015723,0
+RELX.US,D,20160205,000000,14.8628,14.8767,14.4862,14.5389,70040.497441255,0
+RELX.US,D,20160208,000000,14.0103,14.054,13.8493,14.0292,153780.10697725,0
+RELX.US,D,20160209,000000,13.9437,14.3461,13.9437,14.2835,149911.22247999,0
+RELX.US,D,20160210,000000,14.361,14.371,14.2488,14.2567,85010.785685848,0
+RELX.US,D,20160211,000000,14.0908,14.1911,13.9865,14.1295,105765.27767803,0
+RELX.US,D,20160212,000000,14.0957,14.2647,13.9944,14.2488,228725.1502445,0
+RELX.US,D,20160216,000000,14.5558,14.5905,14.4445,14.5389,98592.140370031,0
+RELX.US,D,20160217,000000,14.675,14.8548,14.6492,14.828,182328.73048524,0
+RELX.US,D,20160218,000000,14.8628,14.9214,14.8121,14.8548,100683.5924994,0
+RELX.US,D,20160219,000000,14.8121,15.0039,14.7664,14.9741,107696.70050588,0
+RELX.US,D,20160222,000000,14.9135,14.9969,14.8767,14.981,90040.134237565,0
+RELX.US,D,20160223,000000,14.8628,14.8787,14.7098,14.7267,239437.04871077,0
+RELX.US,D,20160224,000000,14.6492,14.7843,14.5121,14.7187,120608.75024972,0
+RELX.US,D,20160225,000000,15.0039,15.1668,14.8846,15.1489,161216.94036701,0
+RELX.US,D,20160226,000000,14.9294,14.988,14.837,14.8846,116574.80408296,0
+RELX.US,D,20160229,000000,14.7744,14.9214,14.7187,14.8032,161899.32946408,0
+RELX.US,D,20160301,000000,15.0744,15.2523,15.0565,15.2195,75541.882108792,0
+RELX.US,D,20160302,000000,14.9373,14.9661,14.8211,14.9661,401810.42723786,0
+RELX.US,D,20160303,000000,14.9214,15.0138,14.8767,14.988,95906.868819905,0
+RELX.US,D,20160304,000000,15.0218,15.0565,14.9741,15.0138,91644.453147198,0
+RELX.US,D,20160307,000000,14.8767,15.0655,14.8548,14.988,92791.833044928,0
+RELX.US,D,20160308,000000,14.9661,15.0744,14.9135,15.0307,132549.55297487,0
+RELX.US,D,20160309,000000,15.1668,15.2195,15.1171,15.2026,145170.7318499,0
+RELX.US,D,20160310,000000,15.2523,15.3467,15.0506,15.1748,193118.12741828,0
+RELX.US,D,20160311,000000,15.3377,15.448,15.3298,15.4391,109696.56353815,0
+RELX.US,D,20160314,000000,15.4212,15.4997,15.3953,15.4659,175729.28312611,0
+RELX.US,D,20160315,000000,15.3467,15.4897,15.3198,15.4818,218027.34240856,0
+RELX.US,D,20160316,000000,15.3377,15.6765,15.3109,15.6606,209415.95433402,0
+RELX.US,D,20160317,000000,15.7282,15.9229,15.7123,15.8981,179745.11276816,0
+RELX.US,D,20160318,000000,15.7868,15.8504,15.6606,15.6676,752060.21870307,0
+RELX.US,D,20160321,000000,15.6258,15.762,15.5921,15.7361,174026.32980421,0
+RELX.US,D,20160322,000000,15.601,15.7361,15.5682,15.6855,153675.43372342,0
+RELX.US,D,20160323,000000,15.609,15.7798,15.5245,15.762,276590.01497814,0
+RELX.US,D,20160324,000000,15.609,15.6765,15.5324,15.6517,164040.09879958,0
+RELX.US,D,20160328,000000,15.753,15.7798,15.6517,15.753,107951.33832529,0
+RELX.US,D,20160329,000000,15.8037,16.0809,15.7868,16.068,109671.40169829,0
+RELX.US,D,20160330,000000,16.1624,16.2299,16.1276,16.1852,94255.245651331,0
+RELX.US,D,20160331,000000,16.068,16.068,15.9577,15.9666,78078.195566932,0
+RELX.US,D,20160401,000000,15.6944,15.9577,15.6944,15.9408,69728.49062696,0
+RELX.US,D,20160404,000000,16.0849,16.1534,15.9835,16.0849,134475.94343474,0
+RELX.US,D,20160405,000000,15.7868,15.8424,15.7222,15.7868,85441.556384294,0
+RELX.US,D,20160406,000000,15.753,15.8981,15.7361,15.8981,119091.99454281,0
+RELX.US,D,20160407,000000,15.7868,15.8474,15.7222,15.8136,163028.59283711,0
+RELX.US,D,20160408,000000,15.8544,15.9488,15.8226,15.8812,91421.016009219,0
+RELX.US,D,20160411,000000,15.8812,15.9915,15.8474,15.8643,98432.111068506,0
+RELX.US,D,20160412,000000,15.9736,16.0849,15.8901,16.0412,68787.437816103,0
+RELX.US,D,20160413,000000,16.0849,16.0928,16.0014,16.0759,82292.300507104,0
+RELX.US,D,20160414,000000,16.06,16.068,15.9577,16.0183,106067.21975638,0
+RELX.US,D,20160415,000000,15.9488,16.0183,15.9368,16.0004,73575.232705139,0
+RELX.US,D,20160418,000000,16.0183,16.1445,15.9915,16.0928,112547.90323137,0
+RELX.US,D,20160419,000000,16.3392,16.4257,16.2975,16.374,84666.571716529,0
+RELX.US,D,20160420,000000,16.1117,16.1534,16.0322,16.0501,91663.576145493,0
+RELX.US,D,20160421,000000,15.5583,15.6348,15.5066,15.601,108206.98261829,0
+RELX.US,D,20160422,000000,15.3715,15.4738,15.3198,15.4659,110082.04292484,0
+RELX.US,D,20160425,000000,15.4897,15.6477,15.4659,15.6179,77499.473250095,0
+RELX.US,D,20160426,000000,15.5066,15.6179,15.4818,15.5404,123279.93116952,0
+RELX.US,D,20160427,000000,15.3695,15.447,15.3079,15.3943,132664.29096464,0
+RELX.US,D,20160428,000000,15.3079,15.5851,15.3,15.4649,85930.702551221,0
+RELX.US,D,20160429,000000,15.4997,15.6368,15.447,15.5414,91041.575464092,0
+RELX.US,D,20160502,000000,15.6109,15.6984,15.5841,15.6984,84911.144799993,0
+RELX.US,D,20160503,000000,15.5066,15.5513,15.4122,15.4649,106643.92912603,0
+RELX.US,D,20160504,000000,15.3606,15.441,15.3,15.4033,80876.192159642,0
+RELX.US,D,20160505,000000,15.447,15.4997,15.3606,15.4033,107489.36694541,0
+RELX.US,D,20160506,000000,15.4738,15.5593,15.4122,15.5255,114182.41634884,0
+RELX.US,D,20160509,000000,15.6199,15.6805,15.5841,15.6368,120381.28721736,0
+RELX.US,D,20160510,000000,15.6288,15.6954,15.601,15.6706,72348.341393444,0
+RELX.US,D,20160511,000000,15.7163,15.7411,15.5513,15.5692,66060.900848602,0
+RELX.US,D,20160512,000000,15.8196,15.8196,15.5841,15.6626,60643.053489409,0
+RELX.US,D,20160513,000000,15.5066,15.596,15.4768,15.4997,57510.907663325,0
+RELX.US,D,20160516,000000,15.4381,15.6626,15.4301,15.6199,49770.119248025,0
+RELX.US,D,20160517,000000,15.7252,15.7669,15.5255,15.5414,90020.004765675,0
+RELX.US,D,20160518,000000,15.4897,15.7322,15.4738,15.6368,143414.43542749,0
+RELX.US,D,20160519,000000,15.6199,15.6288,15.5156,15.5692,121364.61191919,0
+RELX.US,D,20160520,000000,15.6805,15.753,15.6368,15.6457,74159.993863544,0
+RELX.US,D,20160523,000000,15.7322,15.749,15.5941,15.6368,112617.34990939,0
+RELX.US,D,20160524,000000,15.8802,16.0183,15.8713,16.0183,423733.43507326,0
+RELX.US,D,20160525,000000,16.0282,16.0779,15.9696,16.0282,103970.73525904,0
+RELX.US,D,20160526,000000,16.0094,16.0332,15.9398,15.9915,99167.843266085,0
+RELX.US,D,20160527,000000,15.9835,16.1038,15.9835,16.069,81457.933897263,0
+RELX.US,D,20160531,000000,16.0779,16.1137,15.913,15.9478,133970.6936903,0
+RELX.US,D,20160601,000000,15.9398,16.0501,15.9398,16.0282,66669.817373275,0
+RELX.US,D,20160602,000000,15.9478,16.0292,15.905,15.9915,110285.35059093,0
+RELX.US,D,20160603,000000,15.9915,16.1475,15.9478,16.0869,103816.74479908,0
+RELX.US,D,20160606,000000,16.069,16.1822,16.069,16.1296,87770.536281967,0
+RELX.US,D,20160607,000000,16.216,16.2409,16.1882,16.1981,94955.751273103,0
+RELX.US,D,20160608,000000,16.1038,16.1216,16.0183,16.061,78888.406810505,0
+RELX.US,D,20160609,000000,15.905,15.9478,15.8285,15.9319,103992.87767812,0
+RELX.US,D,20160610,000000,15.5334,15.5841,15.3377,15.3943,189035.87051899,0
+RELX.US,D,20160613,000000,15.1271,15.2831,15.1191,15.142,148961.11140678,0
+RELX.US,D,20160614,000000,14.9115,14.9453,14.7624,14.8429,251462.39521785,0
+RELX.US,D,20160615,000000,15.0039,15.1102,14.9741,15.0396,493995.3567053,0
+RELX.US,D,20160616,000000,14.825,15.0764,14.669,15.0317,726751.43369578,0
+RELX.US,D,20160617,000000,15.0575,15.291,14.988,15.2314,322149.04870678,0
+RELX.US,D,20160620,000000,15.7997,15.8285,15.7163,15.7411,324639.06437957,0
+RELX.US,D,20160621,000000,15.7669,15.9567,15.7322,15.8375,126735.15501944,0
+RELX.US,D,20160622,000000,15.8961,16.0183,15.8285,15.8713,160481.20816943,0
+RELX.US,D,20160623,000000,16.1753,16.216,15.9736,16.216,142313.35331511,0
+RELX.US,D,20160624,000000,15.3943,15.6894,15.3149,15.3268,173389.23201889,0
+RELX.US,D,20160627,000000,15.1519,15.1698,14.9115,14.988,193529.77511843,0
+RELX.US,D,20160628,000000,15.291,15.3725,15.1966,15.3536,151538.6902823,0
+RELX.US,D,20160629,000000,15.8097,16.0511,15.7997,15.9478,300166.6589293,0
+RELX.US,D,20160630,000000,15.8713,16.1654,15.8613,16.1654,150745.58908983,0
+RELX.US,D,20160701,000000,16.3631,16.4058,16.1981,16.2697,124874.18534321,0
+RELX.US,D,20160705,000000,16.1981,16.225,16.1216,16.1981,126938.46268553,0
+RELX.US,D,20160706,000000,15.9398,16.061,15.8097,16.0094,172770.25075828,0
+RELX.US,D,20160707,000000,16.0948,16.1296,15.9319,15.9915,111475.00237963,0
+RELX.US,D,20160708,000000,15.9835,16.1216,15.9478,16.061,95459.994543947,0
+RELX.US,D,20160711,000000,16.216,16.3362,16.1882,16.2409,105072.82384502,0
+RELX.US,D,20160712,000000,16.2597,16.4346,16.2498,16.373,116192.34411705,0
+RELX.US,D,20160713,000000,16.4674,16.6224,16.3978,16.4416,87128.406128676,0
+RELX.US,D,20160714,000000,16.3293,16.3899,16.2498,16.3452,98446.201698829,0
+RELX.US,D,20160715,000000,16.1882,16.2597,16.1475,16.2081,117886.2391766,0
+RELX.US,D,20160718,000000,16.2498,16.3362,16.225,16.2409,71036.90629981,0
+RELX.US,D,20160719,000000,16.1753,16.1981,16.1216,16.1475,102153.04394737,0
+RELX.US,D,20160720,000000,16.2697,16.381,16.2438,16.3631,92196.000676984,0
+RELX.US,D,20160721,000000,16.2498,16.2856,16.1604,16.2409,85752.556724995,0
+RELX.US,D,20160722,000000,16.2081,16.2935,16.1882,16.2498,67871.546845107,0
+RELX.US,D,20160725,000000,16.2081,16.2667,16.1882,16.225,84769.232023168,0
+RELX.US,D,20160726,000000,16.2697,16.3293,16.225,16.2856,104624.94309546,0
+RELX.US,D,20160727,000000,16.2597,16.3362,16.1544,16.2856,81754.843607641,0
+RELX.US,D,20160728,000000,16.7953,16.8648,16.7436,16.839,100217.59522515,0
+RELX.US,D,20160729,000000,16.5787,16.8032,16.5717,16.6671,58846.498123226,0
+RELX.US,D,20160801,000000,16.5956,16.7188,16.5717,16.5956,67218.345482277,0
+RELX.US,D,20160802,000000,16.7188,16.7784,16.6582,16.7436,212050.90220442,0
+RELX.US,D,20160803,000000,16.5042,16.5389,16.4078,16.4525,107554.78772905,0
+RELX.US,D,20160804,000000,16.4436,16.5091,16.3998,16.4853,66863.060303419,0
+RELX.US,D,20160805,000000,16.4267,16.5658,16.4267,16.5042,75256.043607954,0
+RELX.US,D,20160808,000000,16.3213,16.3869,16.3213,16.3551,431868.7611376,0
+RELX.US,D,20160809,000000,16.4525,16.6701,16.4336,16.6194,1569064.1525649,0
+RELX.US,D,20160810,000000,16.6433,16.7476,16.5817,16.7039,487280.1648828,0
+RELX.US,D,20160811,000000,16.7128,16.7575,16.6711,16.7128,75491.558429067,0
+RELX.US,D,20160812,000000,16.677,16.7218,16.6254,16.6621,121532.69300947,0
+RELX.US,D,20160815,000000,16.685,16.7128,16.6333,16.6333,236399.51140257,0
+RELX.US,D,20160816,000000,16.5121,16.6333,16.5121,16.5747,135162.35842619,0
+RELX.US,D,20160817,000000,16.521,16.5817,16.4336,16.5747,104562.54173261,0
+RELX.US,D,20160818,000000,16.8271,16.8608,16.7476,16.843,144139.09641553,0
+RELX.US,D,20160819,000000,16.685,16.7476,16.6194,16.7307,174294.05178035,0
+RELX.US,D,20160822,000000,16.6194,16.7744,16.5896,16.7655,66567.157066636,0
+RELX.US,D,20160823,000000,16.8877,16.9562,16.835,16.8509,88605.909365402,0
+RELX.US,D,20160824,000000,16.8082,16.8509,16.7386,16.7575,59450.382279926,0
+RELX.US,D,20160825,000000,16.6949,16.7655,16.685,16.7386,56476.252808179,0
+RELX.US,D,20160826,000000,16.7386,16.8698,16.5479,16.6254,96850.941051546,0
+RELX.US,D,20160829,000000,16.5995,16.677,16.5658,16.6621,52251.076658468,0
+RELX.US,D,20160830,000000,16.6433,16.685,16.6075,16.6433,63357.512773775,0
+RELX.US,D,20160831,000000,16.6522,16.7307,16.6194,16.7218,130544.65757462,0
+RELX.US,D,20160901,000000,16.7128,16.835,16.6621,16.7992,118518.30459394,0
+RELX.US,D,20160902,000000,17.0009,17.1053,16.9562,17.0774,129537.17750653,0
+RELX.US,D,20160906,000000,17.1381,17.2006,17.0774,17.1917,167168.21873129,0
+RELX.US,D,20160907,000000,17.2265,17.2702,17.1659,17.1838,156774.36592089,0
+RELX.US,D,20160908,000000,17.0009,17.1053,17.0009,17.0437,95609.959109528,0
+RELX.US,D,20160909,000000,16.8181,16.843,16.5479,16.5568,134829.21566641,0
+RELX.US,D,20160912,000000,16.4853,16.7128,16.4694,16.677,87244.150592044,0
+RELX.US,D,20160913,000000,16.5479,16.5747,16.4436,16.4952,185585.67903704,0
+RELX.US,D,20160914,000000,16.5042,16.5389,16.4694,16.4952,88731.718564715,0
+RELX.US,D,20160915,000000,16.5817,16.7307,16.521,16.7039,92233.24019998,0
+RELX.US,D,20160916,000000,16.5658,16.5658,16.3998,16.4594,111340.13491797,0
+RELX.US,D,20160919,000000,16.6621,16.6949,16.5568,16.5995,71731.373080015,0
+RELX.US,D,20160920,000000,16.7913,16.8102,16.685,16.7128,167385.6170277,0
+RELX.US,D,20160921,000000,16.5042,16.7039,16.5042,16.6949,129802.88653548,0
+RELX.US,D,20160922,000000,16.8608,16.9056,16.7655,16.7824,184477.5516095,0
+RELX.US,D,20160923,000000,16.677,16.7237,16.6433,16.6711,71407.288582586,0
+RELX.US,D,20160926,000000,16.521,16.5568,16.5042,16.521,72348.341393444,0
+RELX.US,D,20160927,000000,16.3651,16.5747,16.3651,16.5658,80226.010217595,0
+RELX.US,D,20160928,000000,16.7218,16.7824,16.6015,16.7386,133857.96864772,0
+RELX.US,D,20160929,000000,16.7824,16.8082,16.6154,16.6333,97041.164560907,0
+RELX.US,D,20160930,000000,16.7575,16.8082,16.6621,16.677,190812.29641328,0
+RELX.US,D,20161003,000000,16.7744,16.7992,16.7198,16.7824,71197.94207493,0
+RELX.US,D,20161004,000000,16.8787,16.9562,16.7575,16.8082,126023.57818813,0
+RELX.US,D,20161005,000000,16.5747,16.6254,16.4773,16.5389,179370.70459101,0
+RELX.US,D,20161006,000000,16.3035,16.4167,16.2796,16.3372,119877.04394652,0
+RELX.US,D,20161007,000000,16.1296,16.1822,16.0322,16.1296,116054.45723461,0
+RELX.US,D,20161010,000000,16.1038,16.1475,16.0769,16.1137,84786.342074275,0
+RELX.US,D,20161011,000000,15.9299,15.9299,15.6159,15.6596,164854.33593753,0
+RELX.US,D,20161012,000000,15.5553,15.6855,15.5464,15.6348,130920.07222537,0
+RELX.US,D,20161013,000000,15.5464,15.7977,15.5334,15.7461,111527.33900655,0
+RELX.US,D,20161014,000000,15.7461,15.8256,15.7123,15.7222,119489.55161263,0
+RELX.US,D,20161017,000000,15.599,15.6855,15.5642,15.6417,57570.2896054,0
+RELX.US,D,20161018,000000,15.8166,15.8256,15.7381,15.764,87093.179552869,0
+RELX.US,D,20161019,000000,15.8693,15.8941,15.8236,15.8355,61169.439179332,0
+RELX.US,D,20161020,000000,15.7461,15.8782,15.7381,15.8067,89252.065413071,0
+RELX.US,D,20161021,000000,15.7033,15.7699,15.6417,15.7222,56327.294716193,0
+RELX.US,D,20161024,000000,15.6417,15.6666,15.5464,15.6258,89994.842925812,0
+RELX.US,D,20161025,000000,15.7302,15.7302,15.6596,15.6944,71011.744459947,0
+RELX.US,D,20161026,000000,15.4778,15.5026,15.4242,15.451,72128.930149843,0
+RELX.US,D,20161027,000000,15.7302,15.7729,15.6596,15.6765,213234.51515155,0
+RELX.US,D,20161028,000000,15.7729,15.8593,15.6258,15.8256,122828.02452559,0
+RELX.US,D,20161031,000000,15.7818,15.8256,15.7302,15.7888,102567.71106831,0
+RELX.US,D,20161101,000000,15.7818,15.7818,15.5891,15.6159,74646.120609687,0
+RELX.US,D,20161102,000000,15.6159,15.6417,15.5185,15.5285,73048.847015216,0
+RELX.US,D,20161103,000000,15.3824,15.3973,15.2761,15.3198,105901.15161329,0
+RELX.US,D,20161104,000000,15.294,15.3556,15.2085,15.2334,136833.10459306,0
+RELX.US,D,20161107,000000,15.3198,15.3735,15.2851,15.3735,293111.27903186,0
+RELX.US,D,20161108,000000,15.3635,15.4242,15.2165,15.3198,351510.90287913,0
+RELX.US,D,20161109,000000,15.0774,15.2244,15.0585,15.1628,133558.03951656,0
+RELX.US,D,20161110,000000,14.5727,14.6233,14.3481,14.4594,164765.76626122,0
+RELX.US,D,20161111,000000,14.4693,14.5379,14.4246,14.5001,111869.54002868,0
+RELX.US,D,20161114,000000,14.1524,14.1901,14.0928,14.1196,138941.66677354,0
+RELX.US,D,20161115,000000,14.2845,14.3024,14.1663,14.2925,183263.74445453,0
+RELX.US,D,20161116,000000,14.6402,14.7793,14.6233,14.6233,211760.03133561,0
+RELX.US,D,20161117,000000,14.7704,14.825,14.6929,14.7296,160135.98772652,0
+RELX.US,D,20161118,000000,14.7535,14.7883,14.7118,14.7535,124809.77103316,0
+RELX.US,D,20161121,000000,14.8827,14.9651,14.8747,14.9453,306275.95364792,0
+RELX.US,D,20161122,000000,15.1628,15.1807,14.9552,15.0049,222708.45109658,0
+RELX.US,D,20161123,000000,15.0873,15.1122,15.0237,15.0496,212128.4006712,0
+RELX.US,D,20161125,000000,15.1718,15.2244,15.144,15.2165,66257.16319953,0
+RELX.US,D,20161128,000000,15.144,15.1539,15.0585,15.0675,96087.027593321,0
+RELX.US,D,20161129,000000,15.136,15.2423,15.1161,15.1897,106015.88960306,0
+RELX.US,D,20161130,000000,15.2165,15.2244,15.0774,15.0953,131370.97239571,0
+RELX.US,D,20161201,000000,15.0049,15.0327,14.8678,14.9284,147665.77989066,0
+RELX.US,D,20161202,000000,14.8509,15.0148,14.825,14.9284,105522.71754176,0
+RELX.US,D,20161205,000000,15.0496,15.0675,14.9284,14.982,194445.66608943,0
+RELX.US,D,20161206,000000,14.9453,14.989,14.9214,14.9453,112483.48892132,0
+RELX.US,D,20161207,000000,14.7704,14.9453,14.7505,14.9363,157642.95263294,0
+RELX.US,D,20161208,000000,15.1122,15.136,14.982,15.0496,186433.12980361,0
+RELX.US,D,20161209,000000,15.1986,15.2851,15.1986,15.2761,148809.13389401,0
+RELX.US,D,20161212,000000,15.2672,15.3029,15.1539,15.2513,214229.91753651,0
+RELX.US,D,20161213,000000,15.4341,15.5066,15.4242,15.4242,189695.11072339,0
+RELX.US,D,20161214,000000,15.3099,15.4689,15.2085,15.2244,226375.03440135,0
+RELX.US,D,20161215,000000,15.2244,15.2513,15.136,15.1986,190372.46745249,0
+RELX.US,D,20161216,000000,15.2592,15.3198,15.2334,15.2672,270890.35501249,0
+RELX.US,D,20161219,000000,15.4162,15.4708,15.3735,15.3973,160850.58397861,0
+RELX.US,D,20161220,000000,15.3973,15.442,15.3556,15.3973,156595.21362107,0
+RELX.US,D,20161221,000000,15.4242,15.5116,15.3824,15.3894,118008.02248153,0
+RELX.US,D,20161222,000000,15.4689,15.5464,15.4242,15.4341,155068.39317821,0
+RELX.US,D,20161223,000000,15.4599,15.5026,15.4242,15.4689,86943.214987288,0
+RELX.US,D,20161227,000000,15.4848,15.5374,15.4778,15.4947,74518.298463186,0
+RELX.US,D,20161228,000000,15.442,15.4778,15.3973,15.4073,97454.825208246,0
+RELX.US,D,20161229,000000,15.4947,15.5891,15.4947,15.5642,132692.47222529,0
+RELX.US,D,20161230,000000,15.6348,15.6666,15.5742,15.6417,107503.45757573,0
+RELX.US,D,20170103,000000,15.599,15.607,15.5285,15.5821,143137.65518901,0
+RELX.US,D,20170104,000000,15.5026,15.6159,15.4848,15.607,113540.28619555,0
+RELX.US,D,20170105,000000,15.5285,15.7302,15.5285,15.6666,159445.54684069,0
+RELX.US,D,20170106,000000,15.5464,15.6596,15.5285,15.6258,139985.37989103,0
+RELX.US,D,20170109,000000,15.5464,15.6596,15.5205,15.6417,148551.47665382,0
+RELX.US,D,20170110,000000,15.5821,15.607,15.5464,15.599,103224.93832551,0
+RELX.US,D,20170111,000000,15.5285,15.6507,15.4689,15.6417,132397.5754621,0
+RELX.US,D,20170112,000000,15.6765,15.7461,15.6507,15.7461,159860.21396162,0
+RELX.US,D,20170113,000000,15.7033,15.757,15.6666,15.7461,110731.2183933,0
+RELX.US,D,20170117,000000,15.764,15.8434,15.7222,15.8166,128981.60408236,0
+RELX.US,D,20170118,000000,15.4778,15.5026,15.3824,15.451,153755.95161098,0
+RELX.US,D,20170119,000000,15.4162,15.4689,15.3566,15.451,86215.534578465,0
+RELX.US,D,20170120,000000,15.4162,15.5464,15.4073,15.5464,89958.60987641,0
+RELX.US,D,20170123,000000,15.5821,15.764,15.5821,15.7461,160739.87188322,0
+RELX.US,D,20170124,000000,15.5891,15.6666,15.5742,15.6348,206223.42009227,0
+RELX.US,D,20170125,000000,15.6855,15.7461,15.6507,15.7302,117057.91140832,0
+RELX.US,D,20170126,000000,15.6666,15.6666,15.5295,15.5642,97942.964901579,0
+RELX.US,D,20170127,000000,15.6944,15.755,15.6507,15.6765,163379.85212159,0
+RELX.US,D,20170130,000000,15.6944,15.7729,15.6576,15.7222,134282.7005046,0
+RELX.US,D,20170131,000000,15.8782,15.911,15.8355,15.8504,287726.64530128,0
+RELX.US,D,20170201,000000,15.9031,15.9031,15.7818,15.8434,121698.76115256,0
+RELX.US,D,20170202,000000,15.9547,16.0183,15.9031,15.9468,127646.01362246,0
+RELX.US,D,20170203,000000,15.9637,16.0322,15.9547,15.9905,199126.77477745,0
+RELX.US,D,20170206,000000,15.9299,15.9547,15.9031,15.9299,69769.756044334,0
+RELX.US,D,20170207,000000,16.0322,16.1475,16.0272,16.1375,94767.540710931,0
+RELX.US,D,20170208,000000,16.1216,16.1564,16.0769,16.1216,109396.63440699,0
+RELX.US,D,20170209,000000,16.2707,16.2945,16.2101,16.2339,86527.54139276,0
+RELX.US,D,20170210,000000,16.1882,16.2508,16.1753,16.216,86822.438155948,0
+RELX.US,D,20170213,000000,16.2508,16.3104,16.2319,16.2866,83047.155702979,0
+RELX.US,D,20170214,000000,16.1981,16.2339,16.1375,16.1654,90069.321971805,0
+RELX.US,D,20170215,000000,16.0859,16.2707,16.0859,16.2707,99219.173419405,0
+RELX.US,D,20170216,000000,16.2607,16.3303,16.2339,16.3303,80025.72197229,0
+RELX.US,D,20170217,000000,16.3213,16.3601,16.2866,16.3462,87913.455532386,0
+RELX.US,D,20170221,000000,16.2419,16.3551,16.2081,16.3551,176222.45518741,0
+RELX.US,D,20170222,000000,16.2796,16.3372,16.2607,16.2945,108283.47461147,0
+RELX.US,D,20170223,000000,16.5389,16.685,16.5042,16.5995,172783.334915,0
+RELX.US,D,20170224,000000,16.5658,16.5995,16.53,16.5995,398184.10287687,0
+RELX.US,D,20170227,000000,16.4853,16.6095,16.4853,16.5747,119069.85212373,0
+RELX.US,D,20170228,000000,16.5658,16.6095,16.53,16.5479,162215.36217275,0
+RELX.US,D,20170301,000000,16.5568,16.6254,16.5042,16.5042,250940.03542231,0
+RELX.US,D,20170302,000000,16.6433,16.6621,16.5747,16.6095,665001.25925242,0
+RELX.US,D,20170303,000000,16.5747,16.6433,16.53,16.6254,175964.79794722,0
+RELX.US,D,20170306,000000,16.5479,16.5995,16.5201,16.5568,191202.80816795,0
+RELX.US,D,20170307,000000,16.4952,16.521,16.4436,16.4853,139756.91038508,0
+RELX.US,D,20170308,000000,16.521,16.521,16.4336,16.4694,170883.11276859,0
+RELX.US,D,20170309,000000,16.521,16.5896,16.4952,16.5747,170611.36489807,0
+RELX.US,D,20170310,000000,16.4694,16.53,16.4336,16.5121,651878.85652733,0
+RELX.US,D,20170313,000000,16.5121,16.6293,16.4952,16.5817,283216.63712433,0
+RELX.US,D,20170314,000000,16.4525,16.53,16.4436,16.4773,134127.70357104,0
+RELX.US,D,20170315,000000,16.5042,16.6621,16.5042,16.6433,268926.72502962,0
+RELX.US,D,20170316,000000,16.685,16.7476,16.6621,16.7128,97583.653828342,0
+RELX.US,D,20170317,000000,16.685,16.7913,16.6711,16.7655,145376.05246317,0
+RELX.US,D,20170320,000000,16.7913,16.7913,16.677,16.7218,86478.224186629,0
+RELX.US,D,20170321,000000,16.8509,16.8877,16.7744,16.7824,199114.69709431,0
+RELX.US,D,20170322,000000,16.8509,16.9304,16.835,16.9304,145441.47324682,0
+RELX.US,D,20170323,000000,16.9731,17.1053,16.9642,17.0268,151805.40578484,0
+RELX.US,D,20170324,000000,17.0705,17.148,17.0536,17.1053,156844.8190725,0
+RELX.US,D,20170327,000000,17.1917,17.4172,17.1698,17.2434,152855.1577439,0
+RELX.US,D,20170328,000000,17.2096,17.2344,17.1748,17.1917,120894.58875056,0
+RELX.US,D,20170329,000000,17.0774,17.1301,17.0347,17.1132,109497.28176644,0
+RELX.US,D,20170330,000000,17.1579,17.2006,17.1212,17.1579,125183.17273672,0
+RELX.US,D,20170331,000000,17.1212,17.297,17.0963,17.2344,140691.92435437,0
+RELX.US,D,20170403,000000,17.2265,17.2265,17.1053,17.1838,145587.41191802,0
+RELX.US,D,20170404,000000,17.1838,17.2523,17.1212,17.2344,153193.33287166,0
+RELX.US,D,20170405,000000,17.2265,17.3219,17.2006,17.2096,124544.06200421,0
+RELX.US,D,20170406,000000,17.2871,17.297,17.1838,17.2006,102026.22827447,0
+RELX.US,D,20170407,000000,17.1748,17.2434,17.1748,17.2096,104165.99113637,0
+RELX.US,D,20170410,000000,17.297,17.3576,17.2702,17.297,111080.46473059,0
+RELX.US,D,20170411,000000,17.3576,17.4172,17.297,17.4083,109538.54718381,0
+RELX.US,D,20170412,000000,17.4431,17.5226,17.4431,17.5037,105406.97307839,0
+RELX.US,D,20170413,000000,17.452,17.462,17.3745,17.3914,79887.835089843,0
+RELX.US,D,20170417,000000,17.4272,17.5037,17.4182,17.5037,68523.741734344,0
+RELX.US,D,20170418,000000,17.5295,17.6358,17.4967,17.6189,112160.41089749,0
+RELX.US,D,20170419,000000,17.5226,17.5226,17.3308,17.3666,149305.3253761,0
+RELX.US,D,20170420,000000,17.5226,17.6189,17.4967,17.5921,89367.809876439,0
+RELX.US,D,20170421,000000,17.5921,17.6617,17.5573,17.6189,117999.97069277,0
+RELX.US,D,20170424,000000,17.8634,17.9587,17.8018,17.8703,448417.19997837,0
+RELX.US,D,20170425,000000,17.8862,17.9915,17.8862,17.9389,100754.04565102,0
+RELX.US,D,20170426,000000,17.9756,18.073,17.9756,17.9915,163703.93661902,0
+RELX.US,D,20170427,000000,18.0899,18.1863,18.0631,18.1694,142817.59658596,0
+RELX.US,D,20170428,000000,18.1247,18.1505,18.0819,18.1167,67056.303233563,0
+RELX.US,D,20170501,000000,18.1594,18.1783,18.073,18.1088,71871.272909651,0
+RELX.US,D,20170502,000000,18.2489,18.3373,18.2141,18.3274,76481.928446055,0
+RELX.US,D,20170503,000000,18.3373,18.3373,18.2071,18.2578,127361.18159522,0
+RELX.US,D,20170504,000000,18.3105,18.4625,18.2757,18.4525,112300.31072712,0
+RELX.US,D,20170505,000000,18.4525,18.5678,18.4247,18.5589,99017.878700505,0
+RELX.US,D,20170508,000000,18.4794,18.4794,18.376,18.4327,118571.64769445,0
+RELX.US,D,20170509,000000,18.541,18.6115,18.5231,18.6026,99301.704254154,0
+RELX.US,D,20170510,000000,18.6274,18.6274,18.5231,18.5847,100823.49232904,0
+RELX.US,D,20170511,000000,18.4625,18.532,18.4247,18.5231,87929.559109898,0
+RELX.US,D,20170512,000000,18.6274,18.7347,18.6026,18.7268,90155.878700932,0
+RELX.US,D,20170515,000000,18.5678,18.6373,18.5589,18.6115,85040.979893683,0
+RELX.US,D,20170516,000000,18.9116,18.9473,18.8599,18.9116,132499.22929514,0
+RELX.US,D,20170517,000000,18.9374,18.9374,18.7099,18.7268,87592.390455741,0
+RELX.US,D,20170518,000000,18.7606,18.7973,18.6562,18.7099,118063.37852923,0
+RELX.US,D,20170519,000000,18.9116,18.9821,18.8838,18.9573,222311.90050035,0
+RELX.US,D,20170522,000000,19.0179,19.0715,18.9116,18.9573,148335.084831,0
+RELX.US,D,20170523,000000,19.0179,19.1063,18.9573,18.9662,126408.05110123,0
+RELX.US,D,20170524,000000,18.9473,18.9821,18.8937,18.9473,152998.07699432,0
+RELX.US,D,20170525,000000,18.9295,18.9662,18.9036,18.9573,107322.29232872,0
+RELX.US,D,20170526,000000,18.9374,18.9374,18.8579,18.9205,75353.671546621,0
+RELX.US,D,20170530,000000,18.9205,18.9821,18.9116,18.9573,88160.041563039,0
+RELX.US,D,20170531,000000,19.1411,19.2653,19.1321,19.1679,144503.43985674,0
+RELX.US,D,20170601,000000,19.2752,19.3795,19.2553,19.3795,116834.47427034,0
+RELX.US,D,20170602,000000,19.2385,19.3716,19.2295,19.3716,140985.81464397,0
+RELX.US,D,20170605,000000,19.3984,19.4153,19.3189,19.3617,187453.69402844,0
+RELX.US,D,20170606,000000,19.3617,19.4342,19.3269,19.3984,127155.86098194,0
+RELX.US,D,20170607,000000,19.4769,19.5226,19.4153,19.4948,109232.57921109,0
+RELX.US,D,20170608,000000,19.3716,19.3795,19.2434,19.31,83239.392159528,0
+RELX.US,D,20170609,000000,19.2295,19.2553,19.0805,19.159,120157.85007938,0
+RELX.US,D,20170612,000000,19.0805,19.0805,18.9752,19.0437,127111.57614378,0
+RELX.US,D,20170613,000000,19.0626,19.1063,19.0338,19.0984,104278.71617896,0
+RELX.US,D,20170614,000000,19.3716,19.4024,19.2206,19.2653,131276.36387782,0
+RELX.US,D,20170615,000000,19.0715,19.2752,19.0715,19.2295,91342.511068848,0
+RELX.US,D,20170616,000000,19.4243,19.619,19.4243,19.5763,307308.59555587,0
+RELX.US,D,20170619,000000,19.4243,19.5296,19.4153,19.5027,113539.27972195,0
+RELX.US,D,20170620,000000,19.4342,19.4531,19.3368,19.3448,148135.80305929,0
+RELX.US,D,20170621,000000,19.3537,19.4243,19.3269,19.4153,143015.87188407,0
+RELX.US,D,20170622,000000,19.2832,19.302,19.1679,19.2385,151371.61566561,0
+RELX.US,D,20170623,000000,19.3368,19.4064,19.2931,19.3984,90335.031000753,0
+RELX.US,D,20170626,000000,19.4849,19.5445,19.461,19.461,89803.612942857,0
+RELX.US,D,20170627,000000,19.2752,19.3895,19.2752,19.3368,112231.8705227,0
+RELX.US,D,20170628,000000,19.3984,19.4948,19.3716,19.468,166679.07256436,0
+RELX.US,D,20170629,000000,19.1769,19.1769,19.0437,19.1411,129010.7918166,0
+RELX.US,D,20170630,000000,19.3448,19.4342,19.2553,19.3617,279118.27664752,0
+RELX.US,D,20170703,000000,19.1153,19.1679,19.1063,19.1153,72304.056555286,0
+RELX.US,D,20170705,000000,19.1321,19.2553,19.0984,19.2474,99438.584663006,0
+RELX.US,D,20170706,000000,18.9205,19.1063,18.9116,19.0338,89017.557065553,0
+RELX.US,D,20170707,000000,18.843,18.9295,18.8063,18.9116,137946.26438858,0
+RELX.US,D,20170710,000000,18.8331,18.9573,18.8331,18.9205,113403.40578669,0
+RELX.US,D,20170711,000000,18.6274,18.7884,18.6026,18.7784,181789.26063859,0
+RELX.US,D,20170712,000000,18.8937,19.0179,18.8738,18.9901,159543.17477936,0
+RELX.US,D,20170713,000000,19.0179,19.0537,18.9781,19.0437,68232.870865533,0
+RELX.US,D,20170714,000000,19.1321,19.2653,19.0984,19.2206,86333.291989021,0
+RELX.US,D,20170717,000000,19.0894,19.1679,19.0715,19.0894,93830.513794452,0
+RELX.US,D,20170718,000000,19.0338,19.1679,19.0338,19.1411,128181.45757474,0
+RELX.US,D,20170719,000000,19.1321,19.2474,19.1153,19.2206,91359.621119954,0
+RELX.US,D,20170720,000000,19.2474,19.3984,19.2206,19.3537,106826.10084664,0
+RELX.US,D,20170721,000000,19.2931,19.3368,19.151,19.2752,120545.34241327,0
+RELX.US,D,20170724,000000,19.0805,19.1957,19.0437,19.151,116922.03747307,0
+RELX.US,D,20170725,000000,19.2752,19.2752,19.1063,19.1679,87790.665753857,0
+RELX.US,D,20170726,000000,19.159,19.2931,19.1232,19.2653,102534.49743969,0
+RELX.US,D,20170727,000000,19.6279,19.6448,19.468,19.5485,106900.57989263,0
+RELX.US,D,20170728,000000,19.5584,19.6011,19.4243,19.4441,665780.26981456,0
+RELX.US,D,20170731,000000,19.5395,19.5922,19.5027,19.5485,144092.79863019,0
+RELX.US,D,20170801,000000,19.7253,19.769,19.6359,19.6538,73524.909025414,0
+RELX.US,D,20170802,000000,19.6538,19.7015,19.5842,19.6091,122183.88142511,0
+RELX.US,D,20170803,000000,19.6995,19.7352,19.6011,19.6359,684098.08923446,0
+RELX.US,D,20170804,000000,19.6995,19.7084,19.6091,19.6726,165381.72810105,0
+RELX.US,D,20170807,000000,19.6448,19.6627,19.5673,19.6359,111525.32605936,0
+RELX.US,D,20170808,000000,19.5763,19.6279,19.4421,19.467,95416.716179384,0
+RELX.US,D,20170809,000000,19.461,19.5922,19.461,19.5385,125399.56455954,0
+RELX.US,D,20170810,000000,19.467,19.4938,19.3517,19.3696,79912.996929706,0
+RELX.US,D,20170811,000000,19.2901,19.3964,19.2623,19.3348,180756.61873063,0
+RELX.US,D,20170814,000000,19.307,19.3964,19.2623,19.3597,80241.107321513,0
+RELX.US,D,20170815,000000,19.3348,19.4044,19.3001,19.3875,54896.089264814,0
+RELX.US,D,20170816,000000,19.5117,19.6448,19.4849,19.5922,84805.46507257,0
+RELX.US,D,20170817,000000,19.619,19.6816,19.5673,19.5842,93629.219075552,0
+RELX.US,D,20170818,000000,19.4421,19.4421,19.2623,19.3875,200497.59181316,0
+RELX.US,D,20170821,000000,19.3875,19.461,19.3001,19.4233,115453.59249869,0
+RELX.US,D,20170822,000000,19.4849,19.5216,19.4491,19.4938,79903.938667355,0
+RELX.US,D,20170823,000000,19.4421,19.4511,19.3517,19.3964,69956.960132912,0
+RELX.US,D,20170824,000000,19.4233,19.4421,19.3249,19.3776,78252.315498781,0
+RELX.US,D,20170825,000000,19.316,19.3776,19.2722,19.3249,96733.18364099,0
+RELX.US,D,20170828,000000,19.3964,19.3964,19.3249,19.3597,78086.247355688,0
+RELX.US,D,20170829,000000,19.3428,19.3964,19.3269,19.3875,70937.265413955,0
+RELX.US,D,20170830,000000,19.3776,19.4044,19.3428,19.3597,106659.02622995,0
+RELX.US,D,20170831,000000,19.4759,19.769,19.461,19.7352,169998.42247902,0
+RELX.US,D,20170901,000000,19.8157,19.8416,19.7084,19.7084,108108.34820603,0
+RELX.US,D,20170905,000000,19.6816,19.7601,19.6279,19.7174,105086.91447534,0
+RELX.US,D,20170906,000000,19.6359,19.6726,19.5624,19.6279,111678.31004572,0
+RELX.US,D,20170907,000000,19.778,19.8525,19.769,19.8326,56978.483131834,0
+RELX.US,D,20170908,000000,19.8584,19.9568,19.8535,19.931,91204.624186401,0
+RELX.US,D,20170911,000000,20.0363,20.08,20.0124,20.0462,50199.883472877,0
+RELX.US,D,20170912,000000,20.0899,20.1178,20.0363,20.08,76516.148548268,0
+RELX.US,D,20170913,000000,20.0899,20.0899,19.9041,19.9389,88423.737644798,0
+RELX.US,D,20170914,000000,20.0274,20.0651,19.9628,20.0025,113607.71992638,0
+RELX.US,D,20170915,000000,20.0462,20.08,19.9747,20.0025,100721.83849599,0
+RELX.US,D,20170918,000000,19.9826,20.0562,19.8853,19.931,87673.914816895,0
+RELX.US,D,20170919,000000,19.9926,19.9926,19.8326,19.9121,80084.097440771,0
+RELX.US,D,20170920,000000,19.8942,19.9657,19.769,19.8684,104263.61907504,0
+RELX.US,D,20170921,000000,19.6359,19.8257,19.6319,19.7879,90371.264050155,0
+RELX.US,D,20170922,000000,19.769,19.8058,19.7263,19.7879,137849.6429235,0
+RELX.US,D,20170925,000000,19.8157,19.8584,19.7531,19.8157,101184.81634946,0
+RELX.US,D,20170926,000000,19.6359,19.7084,19.6279,19.7084,110812.74275445,0
+RELX.US,D,20170927,000000,19.4421,19.5216,19.4044,19.5027,139532.46677351,0
+RELX.US,D,20170928,000000,19.5763,19.7958,19.5673,19.7601,84870.885856213,0
+RELX.US,D,20170929,000000,19.7432,19.9121,19.7084,19.8942,73141.44258591,0
+RELX.US,D,20171002,000000,19.9926,20.08,19.9767,20.0651,73940.582619943,0
+RELX.US,D,20171003,000000,19.9657,20.0363,19.931,20.0025,77940.308684485,0
+RELX.US,D,20171004,000000,20.0462,20.0731,19.9826,20.0562,142060.72844289,0
+RELX.US,D,20171005,000000,20.0274,20.0562,19.9618,20.0363,171784.91310926,0
+RELX.US,D,20171006,000000,19.8773,20.0999,19.8634,20.0731,174587.94206994,0
+RELX.US,D,20171009,000000,20.08,20.1257,20.0363,20.0999,62076.271887977,0
+RELX.US,D,20171010,000000,20.2151,20.2509,20.1525,20.2241,97261.582278102,0
+RELX.US,D,20171011,000000,20.1525,20.1982,20.1088,20.1982,102449.95365775,0
+RELX.US,D,20171012,000000,20.1804,20.3721,20.1436,20.3135,78582.438837776,0
+RELX.US,D,20171013,000000,20.241,20.2867,20.2062,20.241,106609.70902382,0
+RELX.US,D,20171016,000000,20.1347,20.2062,20.1178,20.1724,64247.235431313,0
+RELX.US,D,20171017,000000,20.1088,20.1625,20.0731,20.1436,98002.346843654,0
+RELX.US,D,20171018,000000,20.1436,20.2956,20.1436,20.2767,124830.90697865,0
+RELX.US,D,20171019,000000,20.1982,20.2867,20.1655,20.2241,79723.779893939,0
+RELX.US,D,20171020,000000,20.2598,20.2767,20.1724,20.2062,111138.84019907,0
+RELX.US,D,20171023,000000,20.1893,20.2241,20.1525,20.1625,93936.193521874,0
+RELX.US,D,20171024,000000,20.2151,20.2509,20.1893,20.1982,67130.782279556,0
+RELX.US,D,20171025,000000,20.2767,20.2956,20.1347,20.1804,82953.55365869,0
+RELX.US,D,20171026,000000,20.5082,20.705,20.5013,20.6165,112890.1042535,0
+RELX.US,D,20171027,000000,20.5082,20.5887,20.4655,20.5549,93430.943777435,0
+RELX.US,D,20171030,000000,20.6533,20.705,20.6334,20.6622,88965.220438639,0
+RELX.US,D,20171031,000000,20.7765,20.8381,20.7407,20.8202,78925.646333501,0
+RELX.US,D,20171101,000000,20.7586,20.7586,20.4884,20.5351,95476.098121459,0
+RELX.US,D,20171102,000000,20.4377,20.4377,20.2598,20.3672,112717.99726884,0
+RELX.US,D,20171103,000000,20.6076,20.6165,20.5162,20.6076,80580.288922859,0
+RELX.US,D,20171106,000000,20.545,20.6245,20.5261,20.6245,76961.009877037,0
+RELX.US,D,20171107,000000,20.5549,20.5549,20.4784,20.5261,68158.39181954,0
+RELX.US,D,20171108,000000,20.4019,20.5788,20.393,20.5549,80976.839519092,0
+RELX.US,D,20171109,000000,20.4814,20.5639,20.4556,20.5351,88100.659620963,0
+RELX.US,D,20171110,000000,20.5788,20.5887,20.5172,20.5698,66027.687219984,0
+RELX.US,D,20171113,000000,20.5013,20.5788,20.4814,20.5549,73194.785686418,0
+RELX.US,D,20171114,000000,20.6334,20.6861,20.6076,20.6434,90426.620097853,0
+RELX.US,D,20171115,000000,20.5788,20.6165,20.545,20.5698,254932.71617169,0
+RELX.US,D,20171116,000000,20.7497,20.8292,20.6165,20.8113,449923.89094934,0
+RELX.US,D,20171117,000000,20.7676,20.7854,20.7228,20.7765,113074.28892129,0
+RELX.US,D,20171120,000000,20.9991,21.0527,20.9623,21.007,91444.164901892,0
+RELX.US,D,20171121,000000,21.0885,21.1312,21.0785,21.1213,98062.735259324,0
+RELX.US,D,20171122,000000,21.16,21.1769,21.0348,21.1312,85182.892670507,0
+RELX.US,D,20171124,000000,21.2296,21.2932,21.2127,21.2663,49523.533217373,0
+RELX.US,D,20171127,000000,21.3279,21.3279,21.16,21.2127,86321.214305887,0
+RELX.US,D,20171128,000000,21.2395,21.3726,21.2107,21.3726,112866.95536082,0
+RELX.US,D,20171129,000000,21.3637,21.3905,21.165,21.2127,113447.69062485,0
+RELX.US,D,20171130,000000,21.0885,21.2127,21.0696,21.1511,118196.2330437,0
+RELX.US,D,20171201,000000,21.0348,21.0438,20.8918,21.0259,109353.35604243,0
+RELX.US,D,20171204,000000,21.0785,21.1054,20.8828,20.9196,82110.128786499,0
+RELX.US,D,20171205,000000,20.8828,20.9275,20.8262,20.8729,96796.591477443,0
+RELX.US,D,20171206,000000,20.9275,20.9871,20.8987,20.9454,137277.96592183,0
+RELX.US,D,20171207,000000,20.9454,20.9534,20.8381,20.9275,120720.46881871,0
+RELX.US,D,20171208,000000,20.7228,20.8381,20.6692,20.8292,143749.59113446,0
+RELX.US,D,20171211,000000,20.7228,20.8073,20.7139,20.8023,129760.61464451,0
+RELX.US,D,20171212,000000,20.6762,20.7497,20.5987,20.7407,493300.8899251,0
+RELX.US,D,20171213,000000,20.9355,21.0438,20.9106,20.9534,351070.06744473,0
+RELX.US,D,20171214,000000,21.0785,21.0885,20.9712,20.9802,134140.78772777,0
+RELX.US,D,20171215,000000,20.8381,20.9196,20.7765,20.8828,192713.52503329,0
+RELX.US,D,20171218,000000,21.0438,21.0885,20.9275,20.9623,149767.29675598,0
+RELX.US,D,20171219,000000,20.8381,20.8729,20.7656,20.8381,108961.83781416,0
+RELX.US,D,20171220,000000,20.9712,20.9712,20.8649,20.8828,133000.4531452,0
+RELX.US,D,20171221,000000,20.856,20.9534,20.8292,20.8918,89134.308002515,0
+RELX.US,D,20171222,000000,20.8649,20.9852,20.86,20.8828,87409.212261541,0
+RELX.US,D,20171226,000000,20.8292,20.9623,20.7497,20.9275,69342.004766672,0
+RELX.US,D,20171227,000000,21.007,21.0527,20.9454,20.9991,91921.233385685,0
+RELX.US,D,20171228,000000,21.1054,21.1312,20.9991,21.0259,132873.6374723,0
+RELX.US,D,20171229,000000,21.16,21.1948,21.0984,21.0984,77852.745481764,0
+RELX.US,D,20180102,000000,21.0527,21.0696,21.0527,21.0527,119562.01771144,0
+RELX.US,D,20180103,000000,20.9901,21.0438,20.847,20.9275,115362.00340159,0
+RELX.US,D,20180104,000000,20.9355,21.0885,20.9196,21.0696,129970.96762576,0
+RELX.US,D,20180105,000000,20.9901,21.16,20.9762,21.1411,302711.0241762,0
+RELX.US,D,20180108,000000,20.8649,21.0527,20.8381,21.0438,1073276.2663877,0
+RELX.US,D,20180109,000000,20.8113,20.8729,20.7368,20.856,432717.21837776,0
+RELX.US,D,20180110,000000,20.6762,20.6762,20.5172,20.6076,458546.35023342,0
+RELX.US,D,20180111,000000,20.4019,20.4913,20.3572,20.393,635542.783615,0
+RELX.US,D,20180112,000000,20.5261,20.695,20.5261,20.6622,253293.17068625,0
+RELX.US,D,20180116,000000,20.5172,20.7139,20.5172,20.6334,274947.45007192,0
+RELX.US,D,20180117,000000,20.5351,20.7497,20.5053,20.6622,333060.22894475,0
+RELX.US,D,20180118,000000,20.4377,20.5351,20.393,20.5082,324425.69197754,0
+RELX.US,D,20180119,000000,20.6692,20.7586,20.6076,20.7308,218615.12298775,0
+RELX.US,D,20180122,000000,20.1893,20.3751,20.1525,20.3672,293965.77511359,0
+RELX.US,D,20180123,000000,20.4109,20.4466,20.3224,20.4019,197949.20067188,0
+RELX.US,D,20180124,000000,20.5261,20.5698,20.1347,20.1625,2525335.8506448,0
+RELX.US,D,20180125,000000,20.1625,20.2559,19.7879,20.2241,2987439.0785612,0
+RELX.US,D,20180126,000000,19.8584,20.0124,19.7958,19.9926,775976.04425558,0
+RELX.US,D,20180129,000000,19.7352,19.8684,19.6627,19.769,1116278.8571864,0
+RELX.US,D,20180130,000000,19.8684,19.8942,19.5027,19.6448,2913751.1208134,0
+RELX.US,D,20180131,000000,19.7084,19.8157,19.3964,19.5027,972470.89058341,0
+RELX.US,D,20180201,000000,19.0676,19.4233,19.0388,19.3776,576537.26266384,0
+RELX.US,D,20180202,000000,19.1828,19.2365,19.1192,19.1282,555425.47254561,0
+RELX.US,D,20180205,000000,18.8877,18.9155,18.4337,18.4337,543182.72774211,0
+RELX.US,D,20180206,000000,18.3194,18.684,18.3005,18.6582,601178.75567798,0
+RELX.US,D,20180207,000000,18.6393,18.8371,18.5698,18.5767,588268.71888133,0
+RELX.US,D,20180208,000000,18.6662,18.6662,18.231,18.2389,320182.39930312,0
+RELX.US,D,20180209,000000,18.6046,18.6662,18.1396,18.4635,454453.02212459,0
+RELX.US,D,20180212,000000,18.4804,18.5579,18.4257,18.5241,340836.24393586,0
+RELX.US,D,20180213,000000,18.2658,18.3939,18.1068,18.3562,600188.385661,0
+RELX.US,D,20180214,000000,18.1396,18.542,18.1227,18.5151,423419.41531177,0
+RELX.US,D,20180215,000000,18.4535,18.6483,18.4257,18.6483,655476.99962766,0
+RELX.US,D,20180216,000000,18.694,18.9424,18.6423,18.6662,708630.8831004,0
+RELX.US,D,20180220,000000,18.6751,18.7635,18.4734,18.5867,891727.55293824,0
+RELX.US,D,20180221,000000,19.0298,19.0487,18.7288,18.7288,734291.93386577,0
+RELX.US,D,20180222,000000,18.7367,18.85,18.6205,18.7029,1345375.3961872,0
+RELX.US,D,20180223,000000,18.8371,19.0576,18.7814,19.0487,623485.22995289,0
+RELX.US,D,20180226,000000,18.7814,18.8371,18.5867,18.8182,409859.19657307,0
+RELX.US,D,20180227,000000,18.6483,18.7208,18.4804,18.4953,325802.54785481,0
+RELX.US,D,20180228,000000,18.4953,18.5648,18.39,18.39,384988.22757938,0
+RELX.US,D,20180301,000000,18.3373,18.3462,18.1227,18.222,275996.19555738,0
+RELX.US,D,20180302,000000,18.1853,18.2658,18.08,18.2479,270313.64564284,0
+RELX.US,D,20180305,000000,18.222,18.4178,18.2051,18.3989,346554.02042621,0
+RELX.US,D,20180306,000000,18.4953,18.5509,18.4257,18.5241,178536.33798117,0
+RELX.US,D,20180307,000000,18.4953,18.5956,18.4337,18.5698,148492.09471175,0
+RELX.US,D,20180308,000000,18.6582,18.7367,18.6046,18.6751,222565.53184616,0
+RELX.US,D,20180309,000000,18.7288,18.8271,18.6662,18.8102,234462.04973315,0
+RELX.US,D,20180312,000000,18.8271,18.995,18.8271,18.9781,304594.13627151,0
+RELX.US,D,20180313,000000,18.8182,18.8371,18.6393,18.7288,342978.01974495,0
+RELX.US,D,20180314,000000,18.7904,18.8003,18.5867,18.7029,269099.83848787,0
+RELX.US,D,20180315,000000,18.6582,18.7764,18.6294,18.6751,198645.68039928,0
+RELX.US,D,20180316,000000,18.6483,18.6662,18.5608,18.6483,463727.6762979,0
+RELX.US,D,20180319,000000,18.5867,18.7725,18.5767,18.6751,246971.51003919,0
+RELX.US,D,20180320,000000,18.5608,18.6205,18.4804,18.542,205825.86302244,0
+RELX.US,D,20180321,000000,18.4734,18.5241,18.3989,18.4535,256400.15467247,0
+RELX.US,D,20180322,000000,18.3373,18.4386,18.2747,18.2747,246981.57477514,0
+RELX.US,D,20180323,000000,18.3462,18.39,18.0978,18.0978,269847.64836858,0
+RELX.US,D,20180326,000000,18.39,18.39,18.1396,18.3373,277743.43371744,0
+RELX.US,D,20180327,000000,18.4804,18.5151,18.2499,18.3005,226133.48073867,0
+RELX.US,D,20180328,000000,18.5509,18.6046,18.4088,18.4734,203883.36898505,0
+RELX.US,D,20180329,000000,18.4953,18.6205,18.3989,18.5956,498143.03438824,0
+RELX.US,D,20180402,000000,18.5698,18.6205,18.38,18.4436,321768.60168806,0
+RELX.US,D,20180403,000000,18.5052,18.5698,18.4178,18.5608,604085.4514189,0
+RELX.US,D,20180404,000000,18.4873,18.7814,18.4535,18.7635,605007.38123146,0
+RELX.US,D,20180405,000000,18.8778,19.2186,18.8629,19.1739,2660167.0792584,0
+RELX.US,D,20180406,000000,19.147,19.2901,19.1033,19.1282,284800.82656207,0
+RELX.US,D,20180409,000000,19.3696,19.4421,19.2722,19.2722,226001.63269779,0
+RELX.US,D,20180410,000000,19.5574,19.6448,19.5117,19.5475,295394.96761778,0
+RELX.US,D,20180411,000000,19.5027,19.5673,19.4133,19.4233,264905.86301959,0
+RELX.US,D,20180412,000000,19.2901,19.316,19.2454,19.2802,168803.73832235,0
+RELX.US,D,20180413,000000,19.3964,19.467,19.3517,19.4044,167526.52333093,0
+RELX.US,D,20180416,000000,19.5216,19.5216,19.3517,19.467,135694.78295768,0
+RELX.US,D,20180417,000000,19.4133,19.5117,19.3776,19.4849,247712.27460475,0
+RELX.US,D,20180418,000000,19.2365,19.4511,19.2265,19.3964,199060.34752021,0
+RELX.US,D,20180419,000000,19.6279,19.6726,19.3964,19.461,241036.33525243,0
+RELX.US,D,20180420,000000,19.4938,19.5524,19.4511,19.467,372732.39861916,0
+RELX.US,D,20180423,000000,19.3875,19.467,19.3428,19.3964,232085.76557654,0
+RELX.US,D,20180424,000000,19.5117,19.5922,19.4272,19.461,351773.59248729,0
+RELX.US,D,20180425,000000,19.461,19.5216,19.4133,19.4511,234096.69981835,0
+RELX.US,D,20180426,000000,19.6945,19.7402,19.6399,19.7124,204372.51515198,0
+RELX.US,D,20180427,000000,19.5852,19.6866,19.5405,19.6577,143782.80476308,0
+RELX.US,D,20180430,000000,19.612,19.6866,19.5942,19.5942,119694.87222591,0
+RELX.US,D,20180501,000000,19.6399,19.6399,19.4769,19.5306,129076.21260025,0
+RELX.US,D,20180502,000000,19.5405,19.5783,19.4034,19.4133,112711.95842727,0
+RELX.US,D,20180503,000000,19.4133,19.4511,19.3011,19.4223,131962.77886927,0
+RELX.US,D,20180504,000000,19.4948,19.5942,19.467,19.5594,135683.71174814,0
+RELX.US,D,20180507,000000,19.5783,19.622,19.4948,19.5783,132538.48176533,0
+RELX.US,D,20180508,000000,19.5127,19.6945,19.4769,19.6766,322843.51548698,0
+RELX.US,D,20180509,000000,19.6319,19.7492,19.612,19.7044,162210.32980478,0
+RELX.US,D,20180510,000000,19.8306,19.8932,19.8028,19.8575,170675.77920812,0
+RELX.US,D,20180511,000000,19.775,19.8028,19.7223,19.7402,139503.27903927,0
+RELX.US,D,20180514,000000,19.612,19.6866,19.5127,19.5306,1426256.6207148,0
+RELX.US,D,20180515,000000,19.4322,19.5783,19.4034,19.5594,533524.60712929,0
+RELX.US,D,20180516,000000,19.4223,19.6399,19.4223,19.612,1684056.7801573,0
+RELX.US,D,20180517,000000,19.6478,19.8982,19.5942,19.8575,1058231.4990972,0
+RELX.US,D,20180518,000000,19.9657,20.0134,19.921,19.9936,798744.48991036,0
+RELX.US,D,20180521,000000,20.1764,20.2837,20.1665,20.237,302762.35432952,0
+RELX.US,D,20180522,000000,20.2926,20.3205,20.1665,20.1843,120004.86609302,0
+RELX.US,D,20180523,000000,20.075,20.1376,19.9836,20.1029,337474.62213023,0
+RELX.US,D,20180524,000000,20.0929,20.1287,20.0204,20.0929,358163.69333877,0
+RELX.US,D,20180525,000000,20.1565,20.2718,20.083,20.1287,1637396.6643162,0
+RELX.US,D,20180529,000000,19.8932,19.9657,19.8127,19.8863,338242.56148283,0
+RELX.US,D,20180530,000000,19.9489,20.075,19.921,20.0572,116336.26984107,0
+RELX.US,D,20180531,000000,20.2926,20.3284,20.1337,20.2201,370527.21497361,0
+RELX.US,D,20180601,000000,20.2102,20.2837,20.1466,20.2569,219324.68687187,0
+RELX.US,D,20180604,000000,20.4099,20.4655,20.3741,20.4377,114944.31685987,0
+RELX.US,D,20180605,000000,20.5649,20.6185,20.4824,20.5559,721307.41802313,0
+RELX.US,D,20180606,000000,20.7,20.8003,20.6424,20.7914,169486.12741942,0
+RELX.US,D,20180607,000000,20.6811,20.7636,20.5917,20.7467,1191269.1917654,0
+RELX.US,D,20180608,000000,20.7099,20.7467,20.6016,20.7278,1472370.2213941,0
+RELX.US,D,20180611,000000,20.7825,20.9454,20.7546,20.8818,324802.11310188,0
+RELX.US,D,20180612,000000,20.6722,20.7467,20.6185,20.6811,375588.77068035,0
+RELX.US,D,20180613,000000,20.5718,20.5818,20.4009,20.4655,308309.03030881,0
+RELX.US,D,20180614,000000,19.6945,19.8763,19.6866,19.7849,485908.34137349,0
+RELX.US,D,20180615,000000,19.9389,20.0035,19.8396,19.9936,366007.14206071,0
+RELX.US,D,20180618,000000,19.7124,19.9111,19.6667,19.8306,228265.19181182,0
+RELX.US,D,20180619,000000,19.4511,19.5594,19.4084,19.5306,306155.17681658,0
+RELX.US,D,20180620,000000,19.5942,19.612,19.461,19.5494,168117.3233309,0
+RELX.US,D,20180621,000000,19.7492,19.7849,19.5693,19.5783,215492.03542402,0
+RELX.US,D,20180622,000000,19.931,19.9568,19.8356,19.8932,171372.25893552,0
+RELX.US,D,20180625,000000,19.7124,19.7223,19.5783,19.6667,188099.85007611,0
+RELX.US,D,20180626,000000,19.4133,19.6319,19.2782,19.5942,1200631.4091414,0
+RELX.US,D,20180627,000000,19.3587,19.4421,19.2325,19.2871,1582548.885784,0
+RELX.US,D,20180628,000000,19.2683,19.4849,19.2494,19.4421,356611.71105605,0
+RELX.US,D,20180629,000000,19.7223,19.7939,19.6866,19.7044,253394.82451929,0
+RELX.US,D,20180702,000000,19.4034,19.5643,19.3865,19.5494,242295.43371915,0
+RELX.US,D,20180703,000000,19.7939,19.8028,19.6945,19.6945,114404.84701322,0
+RELX.US,D,20180705,000000,19.8575,19.9111,19.768,19.8932,174192.3979473,0
+RELX.US,D,20180706,000000,20.237,20.2569,20.1257,20.1843,224018.87971662,0
+RELX.US,D,20180709,000000,20.2022,20.2201,20.1029,20.1466,143066.1955638,0
+RELX.US,D,20180710,000000,20.1207,20.1982,20.083,20.1764,161878.1935186,0
+RELX.US,D,20180711,000000,20.1764,20.2469,20.083,20.1565,171855.36626088,0
+RELX.US,D,20180712,000000,20.5371,20.547,20.4288,20.4745,195899.01395989,0
+RELX.US,D,20180713,000000,20.5917,20.6374,20.547,20.6016,170124.23167834,0
+RELX.US,D,20180716,000000,20.6106,20.6563,20.5231,20.5718,235287.35808064,0
+RELX.US,D,20180717,000000,20.5818,20.6762,20.5371,20.5917,194594.62418141,0
+RELX.US,D,20180718,000000,20.5182,20.5818,20.4745,20.4745,133923.38943136,0
+RELX.US,D,20180719,000000,20.3284,20.4556,20.3284,20.392,121806.45382717,0
+RELX.US,D,20180720,000000,20.4556,20.5917,20.4377,20.5023,148430.69982248,0
+RELX.US,D,20180723,000000,20.547,20.547,20.4009,20.4099,209733.99998988,0
+RELX.US,D,20180724,000000,20.4009,20.4377,20.2569,20.3383,192355.22043365,0
+RELX.US,D,20180725,000000,20.2569,20.4109,20.083,20.3652,151476.28891944,0
+RELX.US,D,20180726,000000,20.7,20.7278,20.5182,20.5559,165674.61191705,0
+RELX.US,D,20180727,000000,20.3741,20.3741,20.1933,20.229,183697.53457376,0
+RELX.US,D,20180730,000000,20.1665,20.1665,20.0035,20.0482,141093.50731858,0
+RELX.US,D,20180731,000000,19.9568,19.9836,19.8863,19.8932,188555.78261441,0
+RELX.US,D,20180801,000000,19.9111,19.9568,19.8396,19.921,196928.63644706,0
+RELX.US,D,20180802,000000,19.8217,19.921,19.7929,19.8664,130285.99386084,0
+RELX.US,D,20180803,000000,20.0144,20.0939,19.9657,20.0214,146115.81055513,0
+RELX.US,D,20180806,000000,19.9568,20.0582,19.931,20.0214,109474.13287377,0
+RELX.US,D,20180807,000000,20.0582,20.1039,19.9489,19.9757,118010.03542872,0
+RELX.US,D,20180808,000000,20.0582,20.1039,20.0144,20.0303,95406.651443439,0
+RELX.US,D,20180809,000000,20.1396,20.1486,20.0214,20.0393,101320.69028472,0
+RELX.US,D,20180810,000000,19.7929,19.8386,19.6667,19.7303,213750.83610553,0
+RELX.US,D,20180813,000000,19.765,19.8386,19.6925,19.7571,266391.41804507,0
+RELX.US,D,20180814,000000,19.774,19.778,19.6925,19.7482,174643.29811764,0
+RELX.US,D,20180815,000000,19.6101,19.6647,19.464,19.6379,132688.44633091,0
+RELX.US,D,20180816,000000,19.765,19.9032,19.7571,19.774,157766.74888506,0
+RELX.US,D,20180817,000000,19.8475,20.0045,19.8306,19.9757,152744.44564851,0
+RELX.US,D,20180820,000000,20.1307,20.1684,20.0731,20.1039,137913.05075996,0
+RELX.US,D,20180821,000000,20.1784,20.231,20.0939,20.231,294601.86642531,0
+RELX.US,D,20180822,000000,20.3413,20.4039,20.2906,20.3592,190696.55194992,0
+RELX.US,D,20180823,000000,20.3046,20.3691,20.2499,20.3592,316160.5308195,0
+RELX.US,D,20180824,000000,20.2956,20.4596,20.2867,20.396,273065.3444502,0
+RELX.US,D,20180827,000000,20.4327,20.5967,20.4327,20.5967,119845.84326509,0
+RELX.US,D,20180828,000000,20.6533,20.6692,20.5142,20.542,132273.77920997,0
+RELX.US,D,20180829,000000,20.6165,20.7338,20.6066,20.6871,100611.1264006,0
+RELX.US,D,20180830,000000,20.5331,20.6245,20.4983,20.552,110752.35433878,0
+RELX.US,D,20180831,000000,20.4327,20.4596,20.2598,20.3592,97935.919586417,0
+RELX.US,D,20180904,000000,20.1863,20.3046,20.1138,20.2767,117914.42043724,0
+RELX.US,D,20180905,000000,20.1307,20.1684,19.9846,20.0303,129257.37784726,0
+RELX.US,D,20180906,000000,20.1396,20.1953,19.9111,19.9389,190794.17988858,0
+RELX.US,D,20180907,000000,19.6558,19.6925,19.3736,19.3915,442717.54001272,0
+RELX.US,D,20180910,000000,19.8217,19.8475,19.7025,19.8117,212675.92230661,0
+RELX.US,D,20180911,000000,19.62,19.6647,19.5276,19.5663,427717.05756029,0
+RELX.US,D,20180912,000000,19.4918,19.5276,19.3279,19.3736,271790.14240597,0
+RELX.US,D,20180913,000000,19.2365,19.3378,19.1083,19.1361,262345.39419518,0
+RELX.US,D,20180914,000000,19.1083,19.155,18.8987,18.9255,277937.68312118,0
+RELX.US,D,20180917,000000,18.8788,18.9195,18.7794,18.8361,345491.18431042,0
+RELX.US,D,20180918,000000,18.5787,18.6145,18.4714,18.4714,252469.87528595,0
+RELX.US,D,20180919,000000,18.2061,18.232,18.0313,18.1048,394491.35125865,0
+RELX.US,D,20180920,000000,18.6334,18.7526,18.4953,18.7427,496301.1877103,0
+RELX.US,D,20180921,000000,18.5976,18.6433,18.4863,18.4953,367710.0953826,0
+RELX.US,D,20180924,000000,18.7794,18.8082,18.5708,18.5787,609293.95227044,0
+RELX.US,D,20180925,000000,18.8539,18.8788,18.7079,18.7337,434291.34307956,0
+RELX.US,D,20180926,000000,18.7983,18.9891,18.7884,18.8261,398382.37817499,0
+RELX.US,D,20180927,000000,19.0994,19.2365,18.9354,18.9354,391732.60713613,0
+RELX.US,D,20180928,000000,19.1083,19.2265,19.0338,19.1083,463294.89265227,0
+RELX.US,D,20181001,000000,19.3636,19.3915,19.0914,19.1818,450620.37067673,0
+RELX.US,D,20181002,000000,18.9801,19.0169,18.8539,18.8689,391422.61326902,0
+RELX.US,D,20181003,000000,19.162,19.3011,19.0825,19.1172,466889.00985823,0
+RELX.US,D,20181004,000000,18.543,18.5618,18.2966,18.3959,496916.14307654,0
+RELX.US,D,20181005,000000,18.3423,18.4416,18.2966,18.3323,303452.79521534,0
+RELX.US,D,20181008,000000,18.2061,18.2777,18.0959,18.1396,336359.44938752,0
+RELX.US,D,20181009,000000,18.0035,18.2598,18.0035,18.1137,571819.92092642,0
+RELX.US,D,20181010,000000,18.0581,18.068,17.757,17.757,1019683.5604278,0
+RELX.US,D,20181011,000000,18.1584,18.1962,17.7849,17.8763,2017292.1355075,0
+RELX.US,D,20181012,000000,18.078,18.0869,17.8574,17.9766,1851558.1416483,0
+RELX.US,D,20181015,000000,18.0035,18.2061,17.9935,18.0869,854978.18258227,0
+RELX.US,D,20181016,000000,18.4863,18.534,18.387,18.4516,434505.72195519,0
+RELX.US,D,20181017,000000,18.1962,18.223,18.0959,18.1684,426972.26710036,0
+RELX.US,D,20181018,000000,18.3045,18.3045,17.9587,18.0035,368702.47834678,0
+RELX.US,D,20181019,000000,18.0869,18.1753,18.0442,18.1137,251634.50220251,0
+RELX.US,D,20181022,000000,17.9766,18.0581,17.8763,18.0035,319763.70628781,0
+RELX.US,D,20181023,000000,17.9935,18.0869,17.8763,18.0124,246856.77204942,0
+RELX.US,D,20181024,000000,18.1048,18.1217,17.8296,17.8395,228428.24053413,0
+RELX.US,D,20181025,000000,18.232,18.2409,18.078,18.0959,472568.54035199,0
+RELX.US,D,20181026,000000,18.1217,18.1217,17.6935,17.9031,347439.71718937,0
+RELX.US,D,20181029,000000,18.1684,18.1773,17.6478,17.7938,364186.43132826,0
+RELX.US,D,20181030,000000,17.6656,17.7849,17.5563,17.6656,314602.50969522,0
+RELX.US,D,20181031,000000,18.078,18.2966,17.9488,17.9488,602048.34886363,0
+RELX.US,D,20181101,000000,18.1584,18.232,18.0869,18.1773,574807.13455489,0
+RELX.US,D,20181102,000000,18.2598,18.3462,18.0581,18.1137,396902.86199108,0
+RELX.US,D,20181105,000000,18.1962,18.3144,18.1863,18.2598,260754.15944228,0
+RELX.US,D,20181106,000000,18.1396,18.2409,18.1306,18.223,217337.90799633,0
+RELX.US,D,20181107,000000,18.3512,18.5241,18.3144,18.4953,175763.50322832,0
+RELX.US,D,20181108,000000,18.4516,18.4714,18.2598,18.3234,283392.77000337,0
+RELX.US,D,20181109,000000,18.4317,18.6145,18.4237,18.5887,1066962.6575295,0
+RELX.US,D,20181112,000000,18.3959,18.5708,18.3323,18.4615,1345207.3150969,0
+RELX.US,D,20181113,000000,18.7079,18.7884,18.5469,18.6234,1030279.7144307,0
+RELX.US,D,20181114,000000,18.9165,19.0626,18.8619,18.999,3052903.1405682,0
+RELX.US,D,20181115,000000,19.0626,19.155,18.9632,19.1262,963381.42755148,0
+RELX.US,D,20181116,000000,19.0338,19.2375,18.9891,19.2265,2896424.6778841,0
+RELX.US,D,20181119,000000,19.2732,19.3418,19.0169,19.1361,759979.1529446,0
+RELX.US,D,20181120,000000,18.8082,19.1262,18.7427,18.9891,1490201.9140678,0
+RELX.US,D,20181121,000000,18.8539,19.1172,18.8539,18.9722,1049289.9876836,0
+RELX.US,D,20181123,000000,19.1451,19.4183,19.1262,19.2921,902313.6422052,0
+RELX.US,D,20181126,000000,19.2921,19.3686,19.2464,19.3547,446133.51139245,0
+RELX.US,D,20181127,000000,19.1719,19.2265,19.1172,19.2007,483207.97271945,0
+RELX.US,D,20181128,000000,19.3825,19.5276,19.2534,19.5097,426142.93285849,0
+RELX.US,D,20181129,000000,19.3825,19.4729,19.3011,19.3736,341159.32195969,0
+RELX.US,D,20181130,000000,19.2176,19.2464,19.0725,19.155,306185.37102441,0
+RELX.US,D,20181203,000000,19.4282,19.5236,19.3736,19.4094,415428.01497144,0
+RELX.US,D,20181204,000000,19.3458,19.3636,18.9543,18.9801,385606.20236641,0
+RELX.US,D,20181206,000000,18.6334,18.699,18.4416,18.6691,554795.42007545,0
+RELX.US,D,20181207,000000,18.8619,18.9444,18.689,18.7427,341150.26369734,0
+RELX.US,D,20181210,000000,18.5787,18.5976,18.2866,18.543,515486.58736866,0
+RELX.US,D,20181211,000000,18.6523,18.7168,18.4237,18.4863,699719.5658947,0
+RELX.US,D,20181212,000000,18.8261,18.9165,18.699,18.7168,276324.30594919,0
+RELX.US,D,20181213,000000,18.7258,18.8361,18.689,18.7427,314479.71991669,0
+RELX.US,D,20181214,000000,18.7695,18.846,18.6334,18.699,313110.91582817,0
+RELX.US,D,20181217,000000,19.1172,19.1262,18.6433,18.7079,595763.92773957,0
+RELX.US,D,20181218,000000,18.6145,18.699,18.4714,18.5151,391708.45176986,0
+RELX.US,D,20181219,000000,18.689,18.7794,18.4565,18.5151,504349.95704552,0
+RELX.US,D,20181220,000000,18.8619,18.8689,18.4516,18.5787,572534.51717851,0
+RELX.US,D,20181221,000000,18.3144,18.377,18.078,18.0959,618311.95567716,0
+RELX.US,D,20181224,000000,17.9488,18.3423,17.9488,18.1137,373281.93320175,0
+RELX.US,D,20181226,000000,18.1048,18.4615,18.078,18.4416,424771.10934919,0
+RELX.US,D,20181227,000000,18.2598,18.5519,18.1962,18.543,1024925.274908,0
+RELX.US,D,20181228,000000,18.8261,18.8887,18.7168,18.7983,373390.63234996,0
+RELX.US,D,20181231,000000,18.8619,18.9165,18.6622,18.7337,444703.31241466,0
+RELX.US,D,20190102,000000,18.689,18.7695,18.6095,18.7695,492337.69469516,0
+RELX.US,D,20190103,000000,18.5787,18.6691,18.543,18.5618,307363.95160357,0
+RELX.US,D,20190104,000000,18.6234,19.0626,18.6145,19.0268,356971.02212929,0
+RELX.US,D,20190107,000000,19.0268,19.2176,18.9543,19.1818,344914.47494077,0
+RELX.US,D,20190108,000000,19.3458,19.3825,19.2365,19.3825,343505.41190847,0
+RELX.US,D,20190109,000000,19.1818,19.2732,19.0914,19.1918,527769.59111594,0
+RELX.US,D,20190110,000000,19.1083,19.3011,19.0725,19.2921,309767.41054724,0
+RELX.US,D,20190111,000000,19.155,19.3825,19.1162,19.3179,336579.86710472,0
+RELX.US,D,20190114,000000,19.1262,19.2087,19.0725,19.1083,665898.02722512,0
+RELX.US,D,20190115,000000,19.0268,19.2265,19.0089,19.2087,298506.98397197,0
+RELX.US,D,20190116,000000,19.2822,19.5663,19.2822,19.5008,1672516.5539227,0
+RELX.US,D,20190117,000000,19.5276,19.7025,19.4958,19.6379,2650863.2373508,0
+RELX.US,D,20190118,000000,19.7839,19.8763,19.6925,19.7839,427235.96318212,0
+RELX.US,D,20190122,000000,19.921,19.9568,19.7929,19.921,509552.41905549,0
+RELX.US,D,20190123,000000,19.9111,19.931,19.7352,19.8932,308236.56421,0
+RELX.US,D,20190124,000000,19.6558,19.7154,19.5663,19.6558,368923.90253757,0
+RELX.US,D,20190125,000000,19.5663,19.6299,19.4819,19.5922,394061.5870338,0
+RELX.US,D,20190128,000000,19.4004,19.5753,19.3825,19.5465,430362.07016663,0
+RELX.US,D,20190129,000000,19.8117,19.9032,19.7402,19.8475,793198.82040467,0
+RELX.US,D,20190130,000000,20.0582,20.076,19.921,20.0492,320958.39044448,0
+RELX.US,D,20190131,000000,20.1486,20.2658,20.1088,20.2499,318972.61804253,0
+RELX.US,D,20190201,000000,20.2867,20.387,20.2122,20.3046,226304.58124973,0
+RELX.US,D,20190204,000000,20.387,20.4973,20.3642,20.4973,382340.19555225,0
+RELX.US,D,20190205,000000,20.5867,20.6622,20.5023,20.5768,302118.21122904,0
+RELX.US,D,20190206,000000,20.4138,20.4327,20.3224,20.4228,880288.98053675,0
+RELX.US,D,20190207,000000,20.4228,20.4228,20.1486,20.2221,648034.12739634,0
+RELX.US,D,20190208,000000,20.3592,20.5231,20.3135,20.5231,236612.8838046,0
+RELX.US,D,20190211,000000,20.3691,20.5023,20.3691,20.4417,304289.17477237,0
+RELX.US,D,20190212,000000,20.387,20.4596,20.2956,20.4228,185861.45280194,0
+RELX.US,D,20190213,000000,20.2688,20.3781,20.2499,20.3592,292155.12911708,0
+RELX.US,D,20190214,000000,20.396,20.4874,20.3781,20.4138,239101.8930038,0
+RELX.US,D,20190215,000000,20.3592,20.3592,20.2122,20.3413,417127.94887255,0
+RELX.US,D,20190219,000000,19.921,20.1396,19.9032,20.1227,548634.79520352,0
+RELX.US,D,20190220,000000,20.084,20.235,20.0442,20.1585,341861.84052865,0
+RELX.US,D,20190221,000000,21.0169,21.1163,20.9345,21.0607,411261.21429021,0
+RELX.US,D,20190222,000000,20.9991,21.2365,20.9901,21.1998,316410.13627094,0
+RELX.US,D,20190225,000000,20.9514,21.0607,20.9077,20.9434,613969.02211689,0
+RELX.US,D,20190226,000000,20.8798,21.0805,20.847,20.9991,335864.26437903,0
+RELX.US,D,20190227,000000,20.9077,20.9802,20.8798,20.9345,464382.89060792,0
+RELX.US,D,20190228,000000,20.9077,21.1352,20.9077,21.0448,296675.20202998,0
+RELX.US,D,20190301,000000,19.7303,19.8306,19.4133,19.5375,645673.94681723,0
+RELX.US,D,20190304,000000,19.8932,19.9111,19.6746,19.8863,1010507.5406668,0
+RELX.US,D,20190305,000000,19.931,19.9757,19.8664,19.931,538839.79418184,0
+RELX.US,D,20190306,000000,20.1863,20.2559,19.9032,19.9657,1044207.2960314,0
+RELX.US,D,20190307,000000,19.9757,19.9946,19.7839,19.8565,470133.8807269,0
+RELX.US,D,20190308,000000,19.6468,19.6806,19.5922,19.6558,381199.86096969,0
+RELX.US,D,20190311,000000,19.6746,19.931,19.6647,19.8763,320890.95671365,0
+RELX.US,D,20190312,000000,19.9111,19.9846,19.8475,19.8763,227932.04905204,0
+RELX.US,D,20190313,000000,19.9946,20.0214,19.8614,19.8863,474066.17306061,0
+RELX.US,D,20190314,000000,20.2956,20.3413,20.1684,20.1684,427586.215993,0
+RELX.US,D,20190315,000000,20.2499,20.3781,20.1486,20.2499,434736.20440833,0
+RELX.US,D,20190318,000000,20.1953,20.2598,20.1635,20.1863,353113.20884157,0
+RELX.US,D,20190319,000000,20.1307,20.1585,19.9111,19.9489,852848.4844563,0
+RELX.US,D,20190320,000000,19.6846,19.7482,19.5753,19.6846,408853.72945217,0
+RELX.US,D,20190321,000000,19.62,19.7025,19.5196,19.6299,353250.08925042,0
+RELX.US,D,20190322,000000,19.4729,19.62,19.4282,19.5097,269453.11071954,0
+RELX.US,D,20190325,000000,19.4004,19.4918,19.3547,19.457,323117.27630469,0
+RELX.US,D,20190326,000000,19.6647,19.7571,19.615,19.7203,365193.91139635,0
+RELX.US,D,20190327,000000,19.6101,19.6796,19.5564,19.62,580178.68412874,0
+RELX.US,D,20190328,000000,19.5276,19.6379,19.464,19.5753,534586.43677149,0
+RELX.US,D,20190329,000000,19.6647,19.6746,19.5375,19.5842,457916.29776326,0
+RELX.US,D,20190401,000000,19.7104,19.7482,19.6011,19.7104,311682.72979757,0
+RELX.US,D,20190402,000000,19.8565,19.8863,19.7482,19.8475,342340.92195964,0
+RELX.US,D,20190403,000000,19.9032,20.0045,19.8664,19.9389,277040.91514848,0
+RELX.US,D,20190404,000000,20.076,20.1039,19.9032,19.9568,340287.71582686,0
+RELX.US,D,20190405,000000,19.8932,19.9946,19.8763,19.8932,220883.71446975,0
+RELX.US,D,20190408,000000,20.0214,20.0214,19.8515,19.9032,209540.75705974,0
+RELX.US,D,20190409,000000,19.8117,19.8117,19.6558,19.6647,214683.83712763,0
+RELX.US,D,20190410,000000,19.7482,19.8376,19.7025,19.7929,197746.89947939,0
+RELX.US,D,20190411,000000,19.9111,19.9489,19.8386,19.8475,273362.25416058,0
+RELX.US,D,20190412,000000,19.6468,19.6975,19.5753,19.6746,236592.75433271,0
+RELX.US,D,20190415,000000,19.7303,19.8217,19.6885,19.7482,372033.90594457,0
+RELX.US,D,20190416,000000,19.9032,19.9389,19.8306,19.8932,526265.91956575,0
+RELX.US,D,20190417,000000,20.0144,20.1953,19.9946,20.1784,213080.5246916,0
+RELX.US,D,20190418,000000,20.1684,20.2867,20.1635,20.24,241723.75671747,0
+RELX.US,D,20190422,000000,20.2221,20.24,20.1039,20.1684,162834.34343337,0
+RELX.US,D,20190423,000000,20.4039,20.552,20.2499,20.3592,1470651.1644946,0
+RELX.US,D,20190424,000000,20.5053,20.5867,20.396,20.4228,666626.71410754,0
+RELX.US,D,20190425,000000,20.4596,20.542,20.4138,20.4327,332057.78124463,0
+RELX.US,D,20190426,000000,20.6622,20.8659,20.6334,20.8341,376339.59998185,0
+RELX.US,D,20190429,000000,20.7527,20.8063,20.7248,20.7616,232196.47767193,0
+RELX.US,D,20190430,000000,20.8143,20.9603,20.8063,20.9434,259602.75365017,0
+RELX.US,D,20190501,000000,20.9991,21.0448,20.8709,20.8898,364398.7972567,0
+RELX.US,D,20190502,000000,20.5837,20.6304,20.5063,20.5837,699052.27390154,0
+RELX.US,D,20190503,000000,20.8232,21.0179,20.7974,20.9812,604809.10593335,0
+RELX.US,D,20190506,000000,20.8053,20.9394,20.6672,20.7974,848570.97167968,0
+RELX.US,D,20190507,000000,20.8053,20.8053,20.548,20.5937,747714.26572202,0
+RELX.US,D,20190508,000000,20.8053,20.9444,20.7695,20.8898,552214.82177915,0
+RELX.US,D,20190509,000000,20.7884,20.8331,20.704,20.8331,387590.96829476,0
+RELX.US,D,20190510,000000,20.9524,21.0279,20.847,21.008,404935.52774878,0
+RELX.US,D,20190513,000000,20.9613,21.0179,20.7735,20.7884,423083.25313121,0
+RELX.US,D,20190514,000000,20.7695,20.8898,20.7695,20.8133,248265.83508172,0
+RELX.US,D,20190515,000000,20.7795,21.0726,20.7795,20.9812,514696.50559698,0
+RELX.US,D,20190516,000000,21.0547,21.2405,21.008,21.1928,334573.96523088,0
+RELX.US,D,20190517,000000,21.1749,21.2852,21.157,21.2017,200342.5948796,0
+RELX.US,D,20190520,000000,21.1382,21.2405,21.1014,21.2206,218108.86676972,0
+RELX.US,D,20190521,000000,21.312,21.3309,21.1431,21.1829,551220.42586779,0
+RELX.US,D,20190522,000000,21.3498,21.5445,21.3408,21.4501,318316.39725892,0
+RELX.US,D,20190523,000000,21.2117,21.3597,21.1829,21.2852,240176.80680272,0
+RELX.US,D,20190524,000000,21.5068,21.5257,21.3687,21.4332,249918.46472389,0
+RELX.US,D,20190528,000000,21.47,21.5475,21.3597,21.3687,223618.30322601,0
+RELX.US,D,20190529,000000,21.1481,21.2574,21.0626,21.1928,792591.91682718,0
+RELX.US,D,20190530,000000,21.5068,21.6777,21.4968,21.6548,735159.51410423,0
+RELX.US,D,20190531,000000,21.4601,21.5992,21.3875,21.5515,654882.17373332,0
+RELX.US,D,20190603,000000,21.5803,21.6916,21.4601,21.6171,593806.33659827,0
+RELX.US,D,20190604,000000,21.4601,21.4889,21.2405,21.4799,480402.93081158,0
+RELX.US,D,20190605,000000,21.6171,21.7462,21.5942,21.7095,562249.36351632,0
+RELX.US,D,20190606,000000,21.8476,21.931,21.8118,21.8386,355596.1791992,0
+RELX.US,D,20190607,000000,22.2172,22.2996,21.9946,22.0234,488704.32501901,0
+RELX.US,D,20190610,000000,22.0234,22.1059,21.9906,22.0234,514202.32706208,0
+RELX.US,D,20190611,000000,22.0602,22.097,22.0055,22.0324,733106.30797145,0
+RELX.US,D,20190612,000000,22.2251,22.3732,22.2211,22.3096,917211.46435098,0
+RELX.US,D,20190613,000000,22.1516,22.2072,22.1059,22.1705,1024354.6043799,0
+RELX.US,D,20190614,000000,22.2351,22.3364,22.2072,22.3275,580665.81734848,0
+RELX.US,D,20190617,000000,22.3652,22.4745,22.3453,22.4576,396932.04972532,0
+RELX.US,D,20190618,000000,22.707,22.707,22.4656,22.5391,403979.377834,0
+RELX.US,D,20190619,000000,22.402,22.5391,22.3364,22.5301,345385.504583,0
+RELX.US,D,20190620,000000,22.8451,22.8958,22.7696,22.8163,272180.65416064,0
+RELX.US,D,20190621,000000,22.5878,22.7239,22.4795,22.6315,643259.41666403,0
+RELX.US,D,20190624,000000,22.9733,22.9912,22.8709,22.9554,742556.08855021,0
+RELX.US,D,20190625,000000,22.9176,22.9465,22.7338,22.7338,245468.84496261,0
+RELX.US,D,20190626,000000,22.7418,22.7696,22.5778,22.6216,300751.42008771,0
+RELX.US,D,20190627,000000,22.4745,22.5828,22.4387,22.5778,380543.64018607,0
+RELX.US,D,20190628,000000,22.4387,22.5391,22.402,22.5123,367403.12093628,0
+RELX.US,D,20190701,000000,22.7338,22.7418,22.5778,22.6593,326118.58056348,0
+RELX.US,D,20190702,000000,22.707,22.9643,22.6981,22.9077,344435.39350979,0
+RELX.US,D,20190703,000000,22.9812,23.0468,22.9375,23.01,194931.79283557,0
+RELX.US,D,20190705,000000,22.5679,22.6683,22.392,22.6593,489245.80781286,0
+RELX.US,D,20190708,000000,22.6683,22.715,22.5679,22.5937,273326.02111118,0
+RELX.US,D,20190709,000000,22.5301,22.6881,22.5212,22.6881,283749.06165582,0
+RELX.US,D,20190710,000000,22.5391,22.6683,22.5391,22.6593,277453.56932222,0
+RELX.US,D,20190711,000000,22.7418,22.7418,22.5878,22.6782,193790.45177941,0
+RELX.US,D,20190712,000000,22.5212,22.6414,22.4934,22.6315,266765.82622223,0
+RELX.US,D,20190715,000000,22.7696,22.9465,22.7467,22.8988,368377.38737576,0
+RELX.US,D,20190716,000000,22.559,22.6881,22.5212,22.6414,455714.13353849,0
+RELX.US,D,20190717,000000,22.5123,22.6931,22.5023,22.6315,348868.90969356,0
+RELX.US,D,20190718,000000,22.4656,22.5212,22.3364,22.5123,358485.76488901,0
+RELX.US,D,20190719,000000,22.549,22.5878,22.3771,22.4477,332775.39691751,0
+RELX.US,D,20190722,000000,22.3821,22.4656,22.3185,22.4109,374870.14853388,0
+RELX.US,D,20190723,000000,22.4745,22.559,22.4199,22.4745,333824.14240298,0
+RELX.US,D,20190724,000000,22.3821,22.5301,22.3553,22.3821,471900.24188524,0
+RELX.US,D,20190725,000000,21.6727,21.784,21.4501,21.4601,615410.29230421,0
+RELX.US,D,20190726,000000,22.0413,22.1894,22.0413,22.1337,356835.14819403,0
+RELX.US,D,20190729,000000,22.402,22.4199,22.2718,22.2718,298932.72230245,0
+RELX.US,D,20190730,000000,22.2907,22.3275,22.1437,22.1605,377391.3648881,0
+RELX.US,D,20190731,000000,21.931,22.1516,21.8297,21.8843,441336.65824106,0
+RELX.US,D,20190801,000000,22.0244,22.248,22.0145,22.1079,449984.27936501,0
+RELX.US,D,20190802,000000,21.9698,21.9877,21.6618,21.8476,656792.46061568,0
+RELX.US,D,20190805,000000,21.5882,21.5972,21.2445,21.3279,896326.13079151,0
+RELX.US,D,20190806,000000,21.3458,21.4154,21.2167,21.318,1138144.4960269,0
+RELX.US,D,20190807,000000,21.6707,21.931,21.6349,21.8664,702699.73420801,0
+RELX.US,D,20190808,000000,21.783,21.9787,21.7731,21.8933,441984.82723592,0
+RELX.US,D,20190809,000000,21.9161,21.931,21.7731,21.8476,474196.0081543,0
+RELX.US,D,20190812,000000,21.8108,22.0055,21.8009,21.8565,205599.40646368,0
+RELX.US,D,20190813,000000,21.7552,21.9131,21.7452,21.9032,323943.59112577,0
+RELX.US,D,20190814,000000,21.5326,21.6151,21.3458,21.3458,402397.20134345,0
+RELX.US,D,20190815,000000,21.625,21.6985,21.5783,21.6349,303082.41293257,0
+RELX.US,D,20190816,000000,21.8207,21.8843,21.7731,21.8386,244554.9669388,0
+RELX.US,D,20190819,000000,21.9956,22.0413,21.9221,21.9499,254590.51514956,0
+RELX.US,D,20190820,000000,21.8843,21.94,21.7919,21.8476,273193.1665967,0
+RELX.US,D,20190821,000000,22.1079,22.1814,22.0512,22.0711,287308.95875956,0
+RELX.US,D,20190822,000000,22.0145,22.0334,21.8933,21.9598,283440.07426231,0
+RELX.US,D,20190823,000000,22.0989,22.2102,21.8764,21.8933,434080.99009831,0
+RELX.US,D,20190826,000000,21.9877,22.0055,21.8009,21.9956,289836.21395535,0
+RELX.US,D,20190827,000000,22.09,22.3205,22.0612,22.238,314976.91787237,0
+RELX.US,D,20190828,000000,22.1725,22.3861,22.0989,22.3126,285479.18976476,0
+RELX.US,D,20190829,000000,22.4695,22.4884,22.3682,22.4238,182295.51685662,0
+RELX.US,D,20190830,000000,22.5073,22.5162,22.2659,22.3404,246103.92980073,0
+RELX.US,D,20190903,000000,22.5828,22.7209,22.5212,22.6375,430925.69537955,0
+RELX.US,D,20190904,000000,22.5441,22.7487,22.4884,22.7398,276976.50083843,0
+RELX.US,D,20190905,000000,22.3861,22.405,22.2569,22.3682,324302.90219901,0
+RELX.US,D,20190906,000000,22.4427,22.5729,22.4427,22.5162,187616.74275075,0
+RELX.US,D,20190909,000000,22.3026,22.3026,22.0334,22.0801,288240.95330807,0
+RELX.US,D,20190910,000000,21.2624,21.5684,21.2256,21.4392,362199.65245272,0
+RELX.US,D,20190911,000000,21.4939,21.6757,21.4939,21.5584,334027.45006907,0
+RELX.US,D,20190912,000000,21.7552,21.8207,21.6707,21.7174,363896.56693304,0
+RELX.US,D,20190913,000000,21.3458,21.5882,21.3369,21.5237,277352.92196277,0
+RELX.US,D,20190916,000000,21.3279,21.3647,21.1829,21.2445,242257.18772256,0
+RELX.US,D,20190917,000000,21.7452,21.9787,21.7174,21.7919,537053.30355161,0
+RELX.US,D,20190918,000000,21.8297,21.8664,21.6707,21.8108,390178.61190622,0
+RELX.US,D,20190919,000000,22.0244,22.1536,22.0125,22.0612,451397.36829168,0
+RELX.US,D,20190920,000000,21.9598,22.0512,21.6061,21.6061,486116.68140756,0
+RELX.US,D,20190923,000000,21.7552,21.8158,21.7174,21.7731,244809.60475821,0
+RELX.US,D,20190924,000000,21.8764,22.0055,21.8297,21.8565,251730.11719399,0
+RELX.US,D,20190925,000000,21.783,21.7919,21.6349,21.7085,290373.67085482,0
+RELX.US,D,20190926,000000,22.2569,22.3205,22.0612,22.0612,359296.98260618,0
+RELX.US,D,20190927,000000,22.3304,22.3304,22.0145,22.0512,404638.6180384,0
+RELX.US,D,20190930,000000,22.0244,22.2142,22.0244,22.0334,496134.11309361,0
+RELX.US,D,20191001,000000,21.8108,21.8207,21.5783,21.6985,401472.25211011,0
+RELX.US,D,20191002,000000,21.318,21.3647,21.0726,21.0964,357346.43678004,0
+RELX.US,D,20191003,000000,20.9742,21.1044,20.8818,21.0408,570534.65414624,0
+RELX.US,D,20191004,000000,21.169,21.3935,21.1511,21.3935,340573.55432769,0
+RELX.US,D,20191007,000000,21.3081,21.4392,21.2912,21.3746,242659.77716036,0
+RELX.US,D,20191008,000000,21.5485,21.5584,21.3558,21.3647,274744.14240583,0
+RELX.US,D,20191009,000000,21.4939,21.5415,21.4472,21.4859,226896.3877233,0
+RELX.US,D,20191010,000000,21.2812,21.5684,21.2445,21.5237,299562.7747726,0
+RELX.US,D,20191011,000000,21.5972,21.7273,21.5684,21.6618,320841.63950752,0
+RELX.US,D,20191014,000000,21.3081,21.4015,21.2624,21.2624,347222.31889296,0
+RELX.US,D,20191015,000000,21.169,21.2067,21.002,21.161,430727.42008144,0
+RELX.US,D,20191016,000000,21.4571,21.6151,21.3945,21.5137,410359.41394954,0
+RELX.US,D,20191017,000000,21.467,21.5137,21.3935,21.4859,259393.40714251,0
+RELX.US,D,20191018,000000,21.011,21.1044,20.854,21.0497,460490.85721799,0
+RELX.US,D,20191021,000000,21.0209,21.2524,20.9792,21.1789,712746.35362831,0
+RELX.US,D,20191022,000000,21.2524,21.3508,21.1928,21.2723,1359535.4731882,0
+RELX.US,D,20191023,000000,21.1789,21.2991,21.156,21.2067,388349.84938501,0
+RELX.US,D,20191024,000000,22.0334,22.1725,21.9956,22.0334,339725.09708753,0
+RELX.US,D,20191025,000000,21.8764,22.1446,21.8764,22.0334,475674.51786462,0
+RELX.US,D,20191028,000000,22.0989,22.2748,22.0711,22.1357,507538.46539289,0
+RELX.US,D,20191029,000000,22.0612,22.1536,22.0244,22.0801,392535.77306454,0
+RELX.US,D,20191030,000000,22.4238,22.5341,22.3026,22.5073,434044.75704891,0
+RELX.US,D,20191031,000000,22.5441,22.5997,22.396,22.4695,385487.43848226,0
+RELX.US,D,20191101,000000,22.5629,22.5729,22.3642,22.396,386262.42315002,0
+RELX.US,D,20191104,000000,22.2748,22.2927,22.1079,22.1357,281741.14683479,0
+RELX.US,D,20191105,000000,22.0145,22.0413,21.94,22.0334,289678.19760102,0
+RELX.US,D,20191106,000000,22.1913,22.248,22.0413,22.0801,513839.99656806,0
+RELX.US,D,20191107,000000,22.1079,22.1446,22.0244,22.0512,293568.21804376,0
+RELX.US,D,20191108,000000,22.1268,22.1844,22.0334,22.0989,220000.03065378,0
+RELX.US,D,20191111,000000,21.9877,22.0711,21.9598,22.0145,316538.96489103,0
+RELX.US,D,20191112,000000,22.2281,22.3205,22.2102,22.2202,238748.62077213,0
+RELX.US,D,20191113,000000,22.1913,22.2837,22.1814,22.2837,272072.96148602,0
+RELX.US,D,20191114,000000,22.3861,22.5629,22.3861,22.5629,244749.21634254,0
+RELX.US,D,20191115,000000,22.3026,22.3682,22.2331,22.3593,333905.66676413,0
+RELX.US,D,20191118,000000,22.3861,22.4884,22.3404,22.4616,374150.51991381,0
+RELX.US,D,20191119,000000,22.7398,22.7567,22.4974,22.5908,324196.21599799,0
+RELX.US,D,20191120,000000,22.2837,22.3672,22.2102,22.2202,275092.38226952,0
+RELX.US,D,20191121,000000,22.0334,22.0989,21.931,22.0512,244452.30663216,0
+RELX.US,D,20191122,000000,22.2837,22.3026,22.2102,22.248,252466.85586516,0
+RELX.US,D,20191125,000000,22.7487,22.7756,22.5908,22.6096,355075.83235084,0
+RELX.US,D,20191126,000000,22.5828,22.6593,22.4884,22.4974,290649.44461971,0
+RELX.US,D,20191127,000000,22.5341,22.5997,22.4974,22.5828,281577.09163889,0
+RELX.US,D,20191129,000000,22.5908,22.6643,22.5729,22.6464,172977.58431874,0
+RELX.US,D,20191202,000000,22.3761,22.3761,22.1079,22.2569,573498.71888205,0
+RELX.US,D,20191203,000000,21.9956,22.1446,21.9499,22.1268,922205.58632689,0
+RELX.US,D,20191204,000000,22.1268,22.2102,22.0801,22.1268,386978.02587571,0
+RELX.US,D,20191205,000000,22.1446,22.1625,22.0334,22.1536,293655.78124648,0
+RELX.US,D,20191206,000000,22.2837,22.405,22.1834,22.3493,283615.20066775,0
+RELX.US,D,20191209,000000,22.3593,22.3811,22.2977,22.3126,226194.87562793,0
+RELX.US,D,20191210,000000,22.405,22.5073,22.3761,22.4795,301768.96489175,0
+RELX.US,D,20191211,000000,22.3026,22.4238,22.2281,22.4238,375774.96829533,0
+RELX.US,D,20191212,000000,22.1268,22.3126,22.1079,22.2748,373301.05620005,0
+RELX.US,D,20191213,000000,22.4149,22.5341,22.3593,22.5341,371827.5788577,0
+RELX.US,D,20191216,000000,23.3608,23.5098,23.2227,23.2316,439178.77885445,0
+RELX.US,D,20191217,000000,23.018,23.1303,22.9624,23.0548,369607.29810824,0
+RELX.US,D,20191218,000000,23.1571,23.167,23.018,23.1203,252459.81055,0
+RELX.US,D,20191219,000000,23.1472,23.167,23.0041,23.1015,203831.03235814,0
+RELX.US,D,20191220,000000,23.2495,23.2972,23.1869,23.2316,371248.85654086,0
+RELX.US,D,20191223,000000,23.1104,23.2028,23.0548,23.2028,328062.08107446,0
+RELX.US,D,20191224,000000,23.1948,23.2972,23.1472,23.2594,138899.39488257,0
+RELX.US,D,20191226,000000,23.2684,23.4373,23.2127,23.4273,177045.75058771,0
+RELX.US,D,20191227,000000,23.483,23.5197,23.3806,23.5009,317660.17647531,0
+RELX.US,D,20191230,000000,23.483,23.5098,23.2972,23.3518,191757.37511852,0
+RELX.US,D,20191231,000000,23.3806,23.4909,23.3707,23.473,148960.10493319,0
+RELX.US,D,20200102,000000,23.325,23.4462,23.2972,23.4373,400749.60406925,0
+RELX.US,D,20200103,000000,23.1392,23.3349,23.1104,23.2415,402505.90049166,0
+RELX.US,D,20200106,000000,23.177,23.3806,23.167,23.3806,264081.56114569,0
+RELX.US,D,20200107,000000,23.1392,23.177,23.0746,23.1203,304425.04870763,0
+RELX.US,D,20200108,000000,23.0548,23.2972,23.0458,23.2316,220409.66540674,0
+RELX.US,D,20200109,000000,23.4373,23.5575,23.4085,23.4552,351084.15807506,0
+RELX.US,D,20200110,000000,23.5197,23.5933,23.483,23.483,272528.89402433,0
+RELX.US,D,20200113,000000,23.5009,23.639,23.4651,23.639,270052.96898186,0
+RELX.US,D,20200114,000000,23.8446,23.938,23.8268,23.8635,287496.16284814,0
+RELX.US,D,20200115,000000,24.0602,24.2669,24.0602,24.1795,263242.16216788,0
+RELX.US,D,20200116,000000,24.2341,24.3136,24.1616,24.3007,303038.12809441,0
+RELX.US,D,20200117,000000,24.3563,24.3653,24.257,24.3374,250847.43985161,0
+RELX.US,D,20200121,000000,24.1318,24.2719,24.1149,24.2073,314712.21531702,0
+RELX.US,D,20200122,000000,24.4954,24.6117,24.4527,24.4954,279121.29606831,0
+RELX.US,D,20200123,000000,24.4487,24.5322,24.3514,24.5133,369345.61497367,0
+RELX.US,D,20200124,000000,25.025,25.0707,24.7746,24.7935,612495.54477454,0
+RELX.US,D,20200127,000000,24.5054,24.5779,24.4666,24.4865,306947.27153545,0
+RELX.US,D,20200128,000000,24.6156,24.7677,24.568,24.7359,247298.61395741,0
+RELX.US,D,20200129,000000,24.6156,24.6633,24.5054,24.5779,288582.14785661,0
+RELX.US,D,20200130,000000,24.6991,24.8253,24.6484,24.8104,685158.91240306,0
+RELX.US,D,20200131,000000,24.8014,24.8014,24.568,24.6544,374363.89231584,0
+RELX.US,D,20200203,000000,24.4765,24.559,24.3374,24.3653,407859.3335408,0
+RELX.US,D,20200204,000000,24.9137,25.0051,24.876,24.9594,384386.35636987,0
+RELX.US,D,20200205,000000,25.1631,25.2108,25.0806,25.1552,849908.57508677,0
+RELX.US,D,20200206,000000,25.182,25.2476,25.1552,25.2009,259361.19998749,0
+RELX.US,D,20200207,000000,25.0707,25.1085,24.9783,24.9783,290084.8129332,0
+RELX.US,D,20200210,000000,24.9316,25.0429,24.9038,25.0429,318148.31616864,0
+RELX.US,D,20200211,000000,25.025,25.0349,24.876,24.8859,385844.7366083,0
+RELX.US,D,20200212,000000,24.5878,24.7269,24.4388,24.6633,629398.26232058,0
+RELX.US,D,20200213,000000,24.9038,25.1701,24.7935,25.0608,469714.18123799,0
+RELX.US,D,20200214,000000,25.0349,25.1631,24.9872,25.1363,287979.2701735,0
+RELX.US,D,20200218,000000,25.172,25.3171,25.1631,25.2476,312979.06778729,0
+RELX.US,D,20200219,000000,25.2843,25.2903,25.2108,25.2287,288048.71685152,0
+RELX.US,D,20200220,000000,24.9872,25.1552,24.9316,25.1263,333483.95432804,0
+RELX.US,D,20200221,000000,25.0707,25.0995,24.9038,24.9783,395185.81803886,0
+RELX.US,D,20200224,000000,23.9837,24.1795,23.9837,24.0602,661653.72807711,0
+RELX.US,D,20200225,000000,24.0602,24.1218,23.7055,23.7244,568962.54239163,0
+RELX.US,D,20200226,000000,23.7423,23.9937,23.6588,23.7145,528953.20406307,0
+RELX.US,D,20200227,000000,23.4462,23.5754,22.9345,22.9345,831977.24152716,0
+RELX.US,D,20200228,000000,22.2659,22.5023,21.8843,22.4328,1347227.3076011,0
+RELX.US,D,20200302,000000,22.405,22.712,22.2013,22.703,1002838.2118767,0
+RELX.US,D,20200303,000000,22.86,23.1869,22.5828,22.712,1138047.8745618,0
+RELX.US,D,20200304,000000,23.0279,23.3349,22.8054,23.325,734308.03744328,0
+RELX.US,D,20200305,000000,22.6941,22.9574,22.6275,22.7567,816682.86878514,0
+RELX.US,D,20200306,000000,22.1446,22.549,22.1268,22.4884,906957.51137022,0
+RELX.US,D,20200309,000000,21.2624,21.6439,20.6136,20.7805,1818681.681684,0
+RELX.US,D,20200310,000000,21.0209,21.1133,20.3612,21.0865,1630782.1198532,0
+RELX.US,D,20200311,000000,20.4635,20.548,19.9071,20.1476,2747222.0128147,0
+RELX.US,D,20200312,000000,18.7168,18.7168,16.4416,17.8991,1346210.7692707,0
+RELX.US,D,20200313,000000,18.3085,18.3085,17.2861,18.0482,1571450.5014574,0
+RELX.US,D,20200316,000000,16.3213,17.4063,16.2657,16.7943,2535722.65814,0
+RELX.US,D,20200317,000000,16.6552,17.6219,16.3303,17.612,2545882.0026029,0
+RELX.US,D,20200318,000000,16.3571,16.7943,15.8434,16.3859,1409481.7253153,0
+RELX.US,D,20200319,000000,15.9408,16.9334,15.9031,16.534,863015.88070794,0
+RELX.US,D,20200320,000000,17.0914,17.2126,15.6994,15.7441,1664716.3835654,0
+RELX.US,D,20200323,000000,15.8285,16.2369,15.6139,15.7173,1957570.005357,0
+RELX.US,D,20200324,000000,16.8787,17.3666,16.7585,17.305,1519167.2176439,0
+RELX.US,D,20200325,000000,18.1406,18.9603,17.9091,18.6056,1909965.8172844,0
+RELX.US,D,20200326,000000,18.8649,19.9389,18.8649,19.8694,2825926.2349574,0
+RELX.US,D,20200327,000000,19.0705,19.9151,18.7914,19.5534,3619608.1626874,0
+RELX.US,D,20200330,000000,19.6746,20.0224,19.613,19.9896,1253021.3791559,0
+RELX.US,D,20200331,000000,19.5534,20.2032,19.5534,19.8793,1412590.7222487,0
+RELX.US,D,20200401,000000,18.996,19.3666,18.9493,19.0238,1053335.0050599,0
+RELX.US,D,20200402,000000,18.8013,19.0805,18.6701,18.9861,1195177.3287328,0
+RELX.US,D,20200403,000000,19.1262,19.3964,19.0606,19.2653,922414.93283455,0
+RELX.US,D,20200406,000000,19.4332,20.1476,19.4044,20.0909,1067595.7294204,0
+RELX.US,D,20200407,000000,20.2499,20.2499,19.6369,19.6548,1515378.8510342,0
+RELX.US,D,20200408,000000,19.776,20.1207,19.6091,20.0095,885450.17712935,0
+RELX.US,D,20200409,000000,20.3334,21.1829,20.2877,21.0567,1204916.9737068,0
+RELX.US,D,20200413,000000,20.9464,20.9514,20.5182,20.9096,624709.1018438,0
+RELX.US,D,20200414,000000,20.4923,20.9742,20.4923,20.8629,1074351.1801867,0
+RELX.US,D,20200415,000000,20.081,20.2499,19.9151,19.9896,865313.65992419,0
+RELX.US,D,20200416,000000,20.6762,20.7705,20.4446,20.7328,942039.15498011,0
+RELX.US,D,20200417,000000,21.7174,21.7174,21.2167,21.4293,935188.08922235,0
+RELX.US,D,20200420,000000,21.477,21.8843,21.4203,21.5038,1127585.581547,0
+RELX.US,D,20200421,000000,20.8252,21.0567,20.5659,20.5738,751608.31205914,0
+RELX.US,D,20200422,000000,20.9464,21.0766,20.8252,21.011,599767.6796985,0
+RELX.US,D,20200423,000000,20.7328,20.9553,20.4357,20.4446,899900.11852558,0
+RELX.US,D,20200424,000000,20.5301,20.6066,20.3125,20.5768,540366.6146247,0
+RELX.US,D,20200427,000000,21.1084,21.2027,21.014,21.1362,657329.91751514,0
+RELX.US,D,20200428,000000,21.7522,21.8327,21.5714,21.6012,684492.62688351,0
+RELX.US,D,20200429,000000,21.9608,22.1407,21.9221,22.0642,617128.34273003,0
+RELX.US,D,20200430,000000,21.6856,21.7899,21.2494,21.4581,791648.85106914,0
+RELX.US,D,20200501,000000,21.478,21.5604,21.156,21.316,556568.82654896,0
+RELX.US,D,20200504,000000,21.2405,21.2783,21.0696,21.2316,697708.63165288,0
+RELX.US,D,20200505,000000,21.156,21.478,21.1173,21.2783,573704.03949532,0
+RELX.US,D,20200506,000000,21.1829,21.2127,20.8997,20.8997,632792.09128123,0
+RELX.US,D,20200507,000000,21.3925,21.78,21.3637,21.7234,1186632.3679155,0
+RELX.US,D,20200508,000000,21.8277,22.0165,21.78,21.9131,563563.81803074,0
+RELX.US,D,20200511,000000,21.7522,22.1019,21.6956,21.9221,922672.59007474,0
+RELX.US,D,20200512,000000,22.0741,22.0741,21.6091,21.619,662471.99110944,0
+RELX.US,D,20200513,000000,21.6389,21.6757,21.0845,21.2316,682107.28446454,0
+RELX.US,D,20200514,000000,20.7288,20.9553,20.5589,20.9553,1254328.7883552,0
+RELX.US,D,20200515,000000,20.6444,20.8043,20.5202,20.7576,834873.87253213,0
+RELX.US,D,20200518,000000,21.2594,21.624,21.2216,21.5614,654266.21189348,0
+RELX.US,D,20200519,000000,21.3349,21.4104,21.169,21.1829,725714.76589344,0
+RELX.US,D,20200520,000000,22.084,22.084,21.6956,21.8188,922093.8677579,0
+RELX.US,D,20200521,000000,21.8754,21.932,21.619,21.6389,524933.34852664,0
+RELX.US,D,20200522,000000,21.6389,21.8655,21.5813,21.7522,513650.77953229,0
+RELX.US,D,20200526,000000,22.0741,22.1496,21.941,21.9708,636750.5519284,0
+RELX.US,D,20200527,000000,21.8188,21.9797,21.6389,21.9608,652691.08071809,0
+RELX.US,D,20200528,000000,22.3106,22.6603,22.3106,22.4248,943952.46128325,0
+RELX.US,D,20200529,000000,22.3195,22.3294,21.7701,22.0542,811886.01563375,0
+RELX.US,D,20200601,000000,22.3195,22.5768,22.2678,22.547,496446.11990791,0
+RELX.US,D,20200602,000000,22.6991,22.7229,22.558,22.6991,371503.49436027,0
+RELX.US,D,20200603,000000,22.9822,23.325,22.9455,23.2962,523431.68992364,0
+RELX.US,D,20200604,000000,23.0299,23.2574,22.9504,23.0021,1210146.6105038,0
+RELX.US,D,20200605,000000,22.7458,23.0587,22.6991,22.9455,573002.52739996,0
+RELX.US,D,20200608,000000,22.7458,23.0299,22.7279,22.9922,735218.89604631,0
+RELX.US,D,20200609,000000,22.3682,22.7458,22.3682,22.6424,802293.31580457,0
+RELX.US,D,20200610,000000,22.7646,22.9355,22.6464,22.7646,707149.35396929,0
+RELX.US,D,20200611,000000,22.2251,22.2539,21.5107,21.5912,573852.99758731,0
+RELX.US,D,20200612,000000,22.3294,22.3682,21.5813,21.9708,729958.05856785,0
+RELX.US,D,20200615,000000,21.8277,22.1675,21.6479,22.094,614431.99997036,0
+RELX.US,D,20200616,000000,22.6037,22.6802,22.2539,22.4149,601510.89196417,0
+RELX.US,D,20200617,000000,22.5282,22.6901,22.405,22.5282,480103.00168042,0
+RELX.US,D,20200618,000000,22.2062,22.245,22.0443,22.1973,376499.62928337,0
+RELX.US,D,20200619,000000,22.6702,22.7646,22.1973,22.2539,556565.80712818,0
+RELX.US,D,20200622,000000,22.5669,22.7279,22.3861,22.709,845249.60881783,0
+RELX.US,D,20200623,000000,22.869,22.9643,22.7835,22.8789,921503.06775793,0
+RELX.US,D,20200624,000000,22.245,22.3195,21.8655,22.0363,1680546.2002596,0
+RELX.US,D,20200625,000000,22.1019,22.4149,22.0075,22.405,1316025.619698,0
+RELX.US,D,20200626,000000,22.4626,22.4944,22.1218,22.2162,1439543.0786358,0
+RELX.US,D,20200629,000000,22.1496,22.3682,22.0075,22.3682,2110600.2895064,0
+RELX.US,D,20200630,000000,21.9131,22.3394,21.8754,22.3106,2793344.6717562,0
+RELX.US,D,20200701,000000,22.1874,22.4248,22.1119,22.396,1340429.5849439,0
+RELX.US,D,20200702,000000,22.1218,22.2162,22.0642,22.1317,2010834.6009251,0
+RELX.US,D,20200706,000000,22.1874,22.401,22.1874,22.2728,971124.22891397,0
+RELX.US,D,20200707,000000,22.094,22.2162,21.9887,21.9887,643388.24528413,0
+RELX.US,D,20200708,000000,21.932,22.1675,21.9131,22.1407,623921.03301931,0
+RELX.US,D,20200709,000000,22.0075,22.0165,21.6091,21.7899,1377738.5546184,0
+RELX.US,D,20200710,000000,21.78,21.8555,21.6856,21.8277,640043.7335296,0
+RELX.US,D,20200713,000000,21.6856,21.8088,21.3736,21.4203,1021238.5621313,0
+RELX.US,D,20200714,000000,21.2127,21.5157,21.1173,21.478,1519018.2595519,0
+RELX.US,D,20200715,000000,21.9708,21.9708,21.7422,21.8555,936907.14612175,0
+RELX.US,D,20200716,000000,21.6856,21.7422,21.5813,21.6667,962326.64322445,0
+RELX.US,D,20200717,000000,21.5445,21.7234,21.4293,21.6956,906014.44561217,0
+RELX.US,D,20200720,000000,21.5058,21.7045,21.3925,21.7045,1142504.5396382,0
+RELX.US,D,20200721,000000,21.5058,21.619,21.3637,21.5157,2364631.2053374,0
+RELX.US,D,20200722,000000,21.2494,21.7701,21.2316,21.7621,1925725.180827,0
+RELX.US,D,20200723,000000,20.4069,20.6901,20.0572,20.0572,3307002.4966037,0
+RELX.US,D,20200724,000000,20.5301,20.5301,19.924,20.0005,2813302.0366616,0
+RELX.US,D,20200727,000000,20.5669,20.6632,20.3691,20.388,1935409.4697533,0
+RELX.US,D,20200728,000000,20.5301,20.7576,20.4446,20.4635,1974475.7423238,0
+RELX.US,D,20200729,000000,20.7099,20.8331,20.6066,20.7864,1245700.2902295,0
+RELX.US,D,20200730,000000,20.3314,20.6344,20.1039,20.6165,1190676.3788182,0
+RELX.US,D,20200731,000000,20.386,20.4297,20.0671,20.2052,1194226.211186,0
+RELX.US,D,20200803,000000,20.6344,20.8302,20.5669,20.7109,892153.29126872,0
+RELX.US,D,20200804,000000,20.3572,20.4536,20.2718,20.3672,1033851.6892176,0
+RELX.US,D,20200805,000000,20.8351,20.9216,20.6632,20.6821,973162.33794283,0
+RELX.US,D,20200806,000000,20.9683,21.1113,20.9404,21.1024,1692868.4564771,0
+RELX.US,D,20200807,000000,21.016,21.1878,21.006,21.1501,760975.56180315,0
+RELX.US,D,20200810,000000,21.1878,21.2127,21.1113,21.1401,539972.07697566,0
+RELX.US,D,20200811,000000,21.6171,21.6568,21.3508,21.3607,693807.5400006,0
+RELX.US,D,20200812,000000,21.8943,22.2331,21.8466,22.1039,1412632.9941397,0
+RELX.US,D,20200813,000000,22.0463,22.1903,21.9618,22.0085,544506.24051888,0
+RELX.US,D,20200814,000000,21.6657,21.6657,21.4452,21.4849,494482.48992504,0
+RELX.US,D,20200817,000000,21.7035,21.7989,21.6657,21.7313,447550.6262135,0
+RELX.US,D,20200818,000000,21.8088,21.8088,21.6797,21.7413,465110.57101675,0
+RELX.US,D,20200819,000000,21.8754,21.9231,21.6657,21.7134,729046.19349124,0
+RELX.US,D,20200820,000000,21.5028,21.7134,21.4551,21.5992,602748.8544854,0
+RELX.US,D,20200821,000000,21.5425,21.6985,21.5127,21.6946,544427.73557851,0
+RELX.US,D,20200824,000000,21.9986,22.0373,21.8754,21.9807,967546.21528552,0
+RELX.US,D,20200825,000000,21.9807,21.9896,21.7134,21.7899,609479.14341183,0
+RELX.US,D,20200826,000000,21.5892,21.8545,21.5892,21.7989,347934.90219787,0
+RELX.US,D,20200827,000000,21.9231,21.9231,21.6369,21.6946,554583.05414701,0
+RELX.US,D,20200828,000000,21.8188,21.8376,21.7035,21.78,493113.68583652,0
+RELX.US,D,20200831,000000,21.6369,21.7929,21.5892,21.627,503180.43472871,0
+RELX.US,D,20200901,000000,21.3697,21.465,21.2643,21.3607,713755.84664359,0
+RELX.US,D,20200902,000000,21.6846,22.1437,21.6846,22.1238,669064.39315341,0
+RELX.US,D,20200903,000000,22.3523,22.3761,21.627,21.7134,737127.16998148,0
+RELX.US,D,20200904,000000,21.7701,21.8188,21.2455,21.6171,785817.3430626,0
+RELX.US,D,20200908,000000,21.7134,21.937,21.622,21.6657,755803.29400102,0
+RELX.US,D,20200909,000000,22.1039,22.396,22.0761,22.2669,630568.79111098,0
+RELX.US,D,20200910,000000,22.1903,22.2579,21.7512,21.78,589472.46130035,0
+RELX.US,D,20200911,000000,21.9519,22.086,21.7899,21.9618,492833.88617725,0
+RELX.US,D,20200914,000000,22.1903,22.248,22.0284,22.0761,440966.27595829,0
+RELX.US,D,20200915,000000,22.2281,22.3384,22.2192,22.3145,511344.94852729,0
+RELX.US,D,20200916,000000,22.4387,22.5152,22.2579,22.3145,611615.88685295,0
+RELX.US,D,20200917,000000,22.0761,22.2907,22.0562,22.2281,619577.09298544,0
+RELX.US,D,20200918,000000,22.2857,22.4199,22.1387,22.2768,587175.68855771,0
+RELX.US,D,20200921,000000,21.2455,21.2643,20.7785,21.0259,987385.82278031,0
+RELX.US,D,20200922,000000,20.7686,20.9583,20.6444,20.8729,1013634.6541249,0
+RELX.US,D,20200923,000000,21.3408,21.4174,21.0984,21.1203,659525.03642474,0
+RELX.US,D,20200924,000000,20.8351,20.8828,20.549,20.701,1461269.8241203,0
+RELX.US,D,20200925,000000,20.7686,21.2981,20.7686,21.2455,633416.10490982,0
+RELX.US,D,20200928,000000,21.4849,21.5425,21.318,21.3885,467599.58021594,0
+RELX.US,D,20200929,000000,21.3408,21.4174,21.1878,21.2365,542046.41905392,0
+RELX.US,D,20200930,000000,21.322,21.4601,21.2455,21.3508,440762.9682922,0
+RELX.US,D,20201001,000000,21.169,21.3846,20.9782,21.2743,1351139.4704629,0
+RELX.US,D,20201002,000000,21.2832,21.6419,21.2743,21.5694,597581.61905124,0
+RELX.US,D,20201005,000000,21.78,21.8843,21.7313,21.8466,449425.68652006,0
+RELX.US,D,20201006,000000,21.5425,21.5425,21.16,21.2176,617273.27492763,0
+RELX.US,D,20201007,000000,20.8252,20.858,20.6444,20.6911,880371.5113715,0
+RELX.US,D,20201008,000000,20.8441,20.9017,20.7874,20.8063,455200.8320053,0
+RELX.US,D,20201009,000000,20.8441,21.1302,20.8351,21.0636,753113.99655652,0
+RELX.US,D,20201012,000000,21.1878,21.2882,21.1401,21.2365,697290.94511117,0
+RELX.US,D,20201013,000000,21.1501,21.1978,21.0259,21.0835,499988.90696055,0
+RELX.US,D,20201014,000000,21.1203,21.1451,20.8828,21.006,445777.21974,0
+RELX.US,D,20201015,000000,20.3572,20.5023,20.3294,20.4536,500455.9107084,0
+RELX.US,D,20201016,000000,20.9971,21.2365,20.9782,21.0358,633666.71683485,0
+RELX.US,D,20201019,000000,21.1302,21.1878,20.6533,20.6533,553998.29298861,0
+RELX.US,D,20201020,000000,21.0557,21.165,21.006,21.016,593432.93489471,0
+RELX.US,D,20201021,000000,20.8153,20.9355,20.7298,20.7785,499878.19486515,0
+RELX.US,D,20201022,000000,20.549,20.5867,20.391,20.4437,704439.9270529,0
+RELX.US,D,20201023,000000,20.4625,20.4625,20.2767,20.4248,427938.48175108,0
+RELX.US,D,20201026,000000,20.1674,20.2141,19.8912,19.9757,488460.75840915,0
+RELX.US,D,20201027,000000,20.0432,20.0899,19.9131,19.9479,587307.53659859,0
+RELX.US,D,20201028,000000,19.308,19.4034,19.156,19.2216,892192.5437389,0
+RELX.US,D,20201029,000000,19.0596,19.3458,18.8977,19.1371,1485821.7409845,0
+RELX.US,D,20201030,000000,18.7923,18.9742,18.6304,18.8311,954639.19790966,0
+RELX.US,D,20201102,000000,19.5186,19.5564,19.1937,19.4421,1717184.8585202,0
+RELX.US,D,20201103,000000,19.9956,20.2668,19.9568,20.1963,1264563.6183376,0
+RELX.US,D,20201104,000000,20.08,20.2529,20.0234,20.0999,1582446.2254773,0
+RELX.US,D,20201105,000000,20.8252,21.016,20.7974,20.8828,925331.69331141,0
+RELX.US,D,20201106,000000,21.0458,21.1203,20.9494,21.0636,940412.6936514,0
+RELX.US,D,20201109,000000,23.4413,23.6032,22.7537,22.7537,1136141.6135738,0
+RELX.US,D,20201110,000000,22.7726,22.8958,22.5828,22.5997,1595141.8833983,0
+RELX.US,D,20201111,000000,22.6484,22.7438,22.5778,22.6484,1089974.6697941,0
+RELX.US,D,20201112,000000,22.7726,22.8272,22.5341,22.5729,1219477.6271984,0
+RELX.US,D,20201113,000000,22.2092,22.4149,22.2092,22.401,595528.41291846,0
+RELX.US,D,20201116,000000,22.4099,22.4387,22.1138,22.1903,824834.29842699,0
+RELX.US,D,20201117,000000,21.7989,21.8088,21.5992,21.6846,723871.91274191,0
+RELX.US,D,20201118,000000,21.9042,22.093,21.8943,21.9718,1019801.3178384,0
+RELX.US,D,20201119,000000,22.238,22.6484,22.1437,22.5828,1470592.7890262,0
+RELX.US,D,20201120,000000,22.6772,22.6772,22.5053,22.553,706139.86095401,0
+RELX.US,D,20201123,000000,22.5431,22.6295,22.3523,22.5152,1190275.8023276,0
+RELX.US,D,20201124,000000,22.4288,22.4387,22.2669,22.3811,1108007.6571868,0
+RELX.US,D,20201125,000000,22.2669,22.4387,22.2092,22.3334,2376924.2738206,0
+RELX.US,D,20201127,000000,22.1605,22.3473,22.1238,22.3145,357608.11991461,0
+RELX.US,D,20201130,000000,22.4954,22.6295,22.2947,22.3145,600318.22075469,0
+RELX.US,D,20201201,000000,22.4954,22.6573,22.4954,22.6196,370954.96625127,0
+RELX.US,D,20201202,000000,22.6196,22.6971,22.4765,22.5629,329729.80782055,0
+RELX.US,D,20201203,000000,22.5908,22.7348,22.5431,22.6871,377074.32570583,0
+RELX.US,D,20201204,000000,22.5828,22.7626,22.5629,22.7626,562760.65210232,0
+RELX.US,D,20201207,000000,22.6484,22.9157,22.5997,22.8391,522534.92195094,0
+RELX.US,D,20201208,000000,22.868,23.0488,22.8014,23.021,358146.58328766,0
+RELX.US,D,20201209,000000,23.2306,23.2495,23.0299,23.1442,464301.36624677,0
+RELX.US,D,20201210,000000,23.174,23.3737,23.1541,23.2684,386736.47221303,0
+RELX.US,D,20201211,000000,22.859,23.0687,22.8491,23.0389,512021.2987828,0
+RELX.US,D,20201214,000000,23.0021,23.0299,22.8203,22.8302,524951.46505134,0
+RELX.US,D,20201215,000000,22.706,22.8541,22.6484,22.8203,371434.04768225,0
+RELX.US,D,20201216,000000,22.9723,23.0488,22.9345,22.9922,293738.31208123,0
+RELX.US,D,20201217,000000,23.3359,23.3449,23.1839,23.2495,418700.06062716,0
+RELX.US,D,20201218,000000,23.2982,23.3638,23.1362,23.3171,514039.27833977,0
+RELX.US,D,20201221,000000,22.7726,23.012,22.5729,22.9922,455026.71207345,0
+RELX.US,D,20201222,000000,22.8103,22.9445,22.7716,22.9246,349739.50935281,0
+RELX.US,D,20201223,000000,23.1263,23.1541,22.9723,23.0587,432115.34716825,0
+RELX.US,D,20201224,000000,23.2594,23.3071,23.1919,23.2882,171954.00067314,0
+RELX.US,D,20201228,000000,23.5078,23.6886,23.4979,23.6032,399731.05279162,0
+RELX.US,D,20201229,000000,24.0036,24.0523,23.7373,23.8128,475940.22689357,0
+RELX.US,D,20201230,000000,23.8605,23.8605,23.6231,23.631,337324.65756465,0
+RELX.US,D,20201231,000000,23.4691,23.5456,23.4164,23.5356,248488.26574611,0
+RELX.US,D,20210104,000000,24.2421,24.2898,23.7175,23.7751,590736.59213505,0
+RELX.US,D,20210105,000000,23.6598,23.8705,23.5933,23.8705,793300.47423771,0
+RELX.US,D,20210106,000000,24.3474,24.872,24.2977,24.7677,910312.08786069,0
+RELX.US,D,20210107,000000,24.3673,24.3951,24.1318,24.2709,665367.61564082,0
+RELX.US,D,20210108,000000,24.4815,24.6534,24.3474,24.5381,495291.69469502,0
+RELX.US,D,20210111,000000,24.1566,24.2758,24.0324,24.1268,405084.48584077,0
+RELX.US,D,20210112,000000,23.8128,23.8754,23.6847,23.8605,451623.82485045,0
+RELX.US,D,20210113,000000,23.794,23.8705,23.6698,23.7274,409439.49708417,0
+RELX.US,D,20210114,000000,23.7552,23.9559,23.7075,23.8029,419229.46573787,0
+RELX.US,D,20210115,000000,23.631,23.7463,23.4413,23.6499,472337.05142526,0
+RELX.US,D,20210119,000000,23.6976,23.8317,23.6082,23.7751,541962.88174558,0
+RELX.US,D,20210120,000000,23.7373,23.9649,23.7075,23.9559,327436.05449868,0
+RELX.US,D,20210121,000000,23.8417,23.9698,23.7652,23.9559,454271.85687758,0
+RELX.US,D,20210122,000000,24.404,24.5292,24.3673,24.3762,735432.26844834,0
+RELX.US,D,20210125,000000,24.3851,24.4815,24.251,24.4616,651673.53591405,0
+RELX.US,D,20210126,000000,24.6633,24.7289,24.5481,24.7001,496129.08072564,0
+RELX.US,D,20210127,000000,24.3851,24.5381,24.2192,24.2997,752405.43914599,0
+RELX.US,D,20210128,000000,24.2242,24.557,24.2043,24.3384,623642.23983363,0
+RELX.US,D,20210129,000000,23.9748,24.0612,23.6499,23.6886,460985.03575289,0
+RELX.US,D,20210201,000000,24.0612,24.2242,23.9847,24.2043,502297.75738633,0
+RELX.US,D,20210202,000000,24.3186,24.5193,24.2609,24.4716,356783.81804071,0
+RELX.US,D,20210203,000000,24.3086,24.3573,24.1189,24.2609,460990.06812086,0
+RELX.US,D,20210204,000000,24.1566,24.3812,24.1089,24.3285,510457.23881694,0
+RELX.US,D,20210205,000000,24.0702,24.1715,23.9649,24.0424,627394.37339393,0
+RELX.US,D,20210208,000000,24.2321,24.251,24.0175,24.1089,775428.52262017,0
+RELX.US,D,20210209,000000,23.6598,23.8844,23.64,23.8218,571689.07935913,0
+RELX.US,D,20210210,000000,23.7175,23.7463,23.4879,23.6131,624790.62620495,0
+RELX.US,D,20210211,000000,24.1189,24.2043,24.0424,24.1467,573465.50525343,0
+RELX.US,D,20210212,000000,24.3951,24.7269,24.3851,24.6723,557954.74068859,0
+RELX.US,D,20210216,000000,24.7577,24.8909,24.6832,24.72,626792.50218441,0
+RELX.US,D,20210217,000000,24.3186,24.4666,24.1566,24.4428,1413752.1927768,0
+RELX.US,D,20210218,000000,24.0612,24.2609,23.9182,24.2242,603537.92978349,0
+RELX.US,D,20210219,000000,23.9559,23.9559,23.6598,23.6698,894849.63402838,0
+RELX.US,D,20210222,000000,23.4214,23.4879,23.2684,23.2882,672745.0670885,0
+RELX.US,D,20210223,000000,23.2406,23.4502,23.2018,23.4025,434079.98362472,0
+RELX.US,D,20210224,000000,23.164,23.2882,22.9822,23.2594,546370.22961589,0
+RELX.US,D,20210225,000000,23.2982,23.4114,22.9057,22.9822,509592.67799927,0
+RELX.US,D,20210226,000000,22.7348,22.7537,22.4199,22.4199,1104402.4687713,0
+RELX.US,D,20210301,000000,22.8103,22.8103,22.5679,22.7626,1692558.46261,0
+RELX.US,D,20210302,000000,22.9157,22.9345,22.7249,22.8103,540021.39418179,0
+RELX.US,D,20210303,000000,22.7815,22.9196,22.6871,22.8203,805343.9372695,0
+RELX.US,D,20210304,000000,22.9157,23.0021,22.558,22.5997,900772.73113202,0
+RELX.US,D,20210305,000000,22.6096,22.7726,22.391,22.7348,721212.80950524,0
+RELX.US,D,20210308,000000,22.3434,22.6871,22.3046,22.401,709363.59587719,0
+RELX.US,D,20210309,000000,22.9157,23.0587,22.859,22.9057,524127.16317744,0
+RELX.US,D,20210310,000000,23.0687,23.0786,22.8958,22.9246,694525.15567348,0
+RELX.US,D,20210311,000000,23.1164,23.2018,23.0299,23.1919,1275694.2098192,0
+RELX.US,D,20210312,000000,22.8302,23.2227,22.7915,23.2107,1778987.3695905,0
+RELX.US,D,20210315,000000,23.1541,23.2495,22.9633,23.2018,1098590.083763,0
+RELX.US,D,20210316,000000,23.012,23.3171,22.9922,23.2684,1046461.7968831,0
+RELX.US,D,20210317,000000,23.6976,23.7373,23.4313,23.6231,821955.78394672,0
+RELX.US,D,20210318,000000,23.4601,23.7552,23.4214,23.5833,780900.71955347,0
+RELX.US,D,20210319,000000,23.6976,23.7552,23.5744,23.631,805142.6425506,0
+RELX.US,D,20210322,000000,23.4691,23.5744,23.326,23.5078,443698.85176735,0
+RELX.US,D,20210323,000000,23.4502,23.785,23.4502,23.6131,2000674.2499887,0
+RELX.US,D,20210324,000000,23.6231,23.7463,23.5654,23.6231,555766.66709414,0
+RELX.US,D,20210325,000000,23.7463,24.0225,23.6797,24.0126,574248.54170995,0
+RELX.US,D,20210326,000000,23.8605,24.0225,23.7652,24.0126,561122.11309048,0
+RELX.US,D,20210329,000000,23.9559,24.2242,23.9559,24.1666,470903.83302669,0
+RELX.US,D,20210330,000000,23.9182,24.0702,23.8993,23.9559,400098.41565361,0
+RELX.US,D,20210331,000000,24.1268,24.1467,23.9748,24.0126,513963.79282018,0
+RELX.US,D,20210401,000000,24.1467,24.4328,24.1367,24.4328,452555.81939895,0
+RELX.US,D,20210405,000000,24.557,24.872,24.557,24.8432,361707.486865,0
+RELX.US,D,20210406,000000,24.4905,24.7528,24.4815,24.6633,881464.54169513,0
+RELX.US,D,20210407,000000,24.9485,24.9684,24.7577,24.8432,649548.87015606,0
+RELX.US,D,20210408,000000,25.0051,25.0777,24.9584,25.0538,360952.63166913,0
+RELX.US,D,20210409,000000,25.1591,25.2446,25.0826,25.2247,292262.82179169,0
+RELX.US,D,20210412,000000,25.025,25.3111,25.025,25.2823,896601.90455641,0
+RELX.US,D,20210413,000000,25.0926,25.2823,25.0439,25.2644,360955.65108991,0
+RELX.US,D,20210414,000000,25.483,25.5317,25.3877,25.4353,432661.86233007,0
+RELX.US,D,20210415,000000,25.4254,25.6549,25.3976,25.5884,433272.79180193,0
+RELX.US,D,20210416,000000,25.6639,25.7881,25.6261,25.7692,337973.8330331,0
+RELX.US,D,20210419,000000,25.8268,25.8268,25.6738,25.7125,517533.75465987,0
+RELX.US,D,20210420,000000,25.7125,25.8179,25.4443,25.5019,830062.92875042,0
+RELX.US,D,20210421,000000,25.5784,25.7602,25.5784,25.636,422071.74716874,0
+RELX.US,D,20210422,000000,25.7036,25.8179,25.5973,25.646,504336.87288879,0
+RELX.US,D,20210423,000000,25.5973,25.9123,25.5973,25.8934,454840.51445847,0
+RELX.US,D,20210426,000000,25.7781,25.7831,25.6788,25.7125,266606.80339429,0
+RELX.US,D,20210427,000000,25.6837,25.7602,25.6162,25.6937,343732.87494083,0
+RELX.US,D,20210428,000000,25.636,25.7652,25.5973,25.6837,340973.12434471,0
+RELX.US,D,20210429,000000,25.488,25.5516,25.4105,25.5277,484657.29469553,0
+RELX.US,D,20210430,000000,25.4493,25.4781,25.3032,25.333,516177.02825449,0
+RELX.US,D,20210503,000000,25.4979,25.7026,25.4979,25.6142,301011.09027509,0
+RELX.US,D,20210504,000000,25.2933,25.3618,25.0816,25.177,908152.19552689,0
+RELX.US,D,20210505,000000,25.6042,25.6241,25.5178,25.5665,282811.02826574,0
+RELX.US,D,20210506,000000,25.5665,25.7026,25.488,25.6927,412450.86607891,0
+RELX.US,D,20210507,000000,25.955,26.0712,25.945,25.9838,376599.27016923,0
+RELX.US,D,20210510,000000,25.9053,25.9252,25.6976,25.7404,566742.26164217,0
+RELX.US,D,20210511,000000,24.866,25.0021,24.7796,24.9743,876293.28036659,0
+RELX.US,D,20210512,000000,24.9445,25.1005,24.7796,24.7985,588349.23676889,0
+RELX.US,D,20210513,000000,24.721,25.0856,24.7011,25.0121,623088.67935665,0
+RELX.US,D,20210514,000000,25.3519,25.6241,25.3231,25.5943,644554.74818015,0
+RELX.US,D,20210517,000000,25.4691,25.5566,25.4105,25.4393,533790.31615824,0
+RELX.US,D,20210518,000000,25.5277,25.5466,25.3618,25.3618,465876.49742216,0
+RELX.US,D,20210519,000000,25.2168,25.5277,25.1532,25.4979,1291252.278643,0
+RELX.US,D,20210520,000000,25.644,25.9003,25.644,25.8477,528004.09946346,0
+RELX.US,D,20210521,000000,25.9053,25.9788,25.7215,25.7602,369628.43405372,0
+RELX.US,D,20210524,000000,25.8964,26.0136,25.8964,25.9639,255732.86267932,0
+RELX.US,D,20210525,000000,25.8477,25.9987,25.8139,25.8864,467542.21122106,0
+RELX.US,D,20210526,000000,25.8288,25.8576,25.7026,25.7791,376481.51275867,0
+RELX.US,D,20210527,000000,25.6142,25.6341,25.4294,25.488,737755.20950445,0
+RELX.US,D,20210528,000000,25.4493,25.5466,25.3569,25.3817,531985.7090033,0
+RELX.US,D,20210601,000000,25.7702,25.7791,25.4691,25.4979,397788.55875424,0
+RELX.US,D,20210602,000000,25.4592,25.5943,25.3966,25.5367,377878.49810784,0
+RELX.US,D,20210603,000000,25.4691,25.4979,25.333,25.4204,353600.34206131,0
+RELX.US,D,20210604,000000,25.5079,25.5317,25.4204,25.5277,378567.93252007,0
+RELX.US,D,20210607,000000,25.6042,25.6142,25.4204,25.4493,294645.14478988,0
+RELX.US,D,20210608,000000,25.7404,25.8189,25.6927,25.7791,365557.24836397,0
+RELX.US,D,20210609,000000,25.8864,26.0086,25.8576,25.9152,399652.54785125,0
+RELX.US,D,20210610,000000,25.9739,26.0712,25.9202,26.0514,297860.8279243,0
+RELX.US,D,20210611,000000,26.1775,26.2362,26.11,26.2064,312941.82826429,0
+RELX.US,D,20210614,000000,26.2749,26.3623,26.1974,26.3623,263358.91310484,0
+RELX.US,D,20210615,000000,26.411,26.4736,26.3524,26.4508,426597.8589232,0
+RELX.US,D,20210616,000000,26.6535,26.7021,26.2848,26.3146,566864.0449471,0
+RELX.US,D,20210617,000000,26.1974,26.4309,26.1875,26.3912,362171.47119207,0
+RELX.US,D,20210618,000000,26.0315,26.0414,25.7891,25.8477,575691.82484446,0
+RELX.US,D,20210621,000000,26.0136,26.4508,25.945,26.4011,1009244.4163057,0
+RELX.US,D,20210622,000000,26.2262,26.3723,26.1875,26.2749,743211.30286023,0
+RELX.US,D,20210623,000000,26.5173,26.5273,26.266,26.2848,350696.66574117,0
+RELX.US,D,20210624,000000,26.3912,26.5273,26.3723,26.4687,390926.42178693,0
+RELX.US,D,20210625,000000,26.3236,26.4408,26.2461,26.421,656320.42449986,0
+RELX.US,D,20210628,000000,26.3524,26.3524,26.0037,26.0037,3586355.2815987,0
+RELX.US,D,20210629,000000,25.9003,25.9639,25.8288,25.8576,3049635.1208069,0
+RELX.US,D,20210630,000000,25.799,25.9252,25.7503,25.9053,460881.36897266,0
+RELX.US,D,20210701,000000,26.2511,26.3723,26.2362,26.3236,513434.38770947,0
+RELX.US,D,20210702,000000,26.4508,26.6733,26.4011,26.6157,493004.98668831,0
+RELX.US,D,20210706,000000,26.6535,26.9446,26.6435,26.9356,543184.7406893,0
+RELX.US,D,20210707,000000,26.9943,27.1294,26.9356,27.1204,435413.56113743,0
+RELX.US,D,20210708,000000,26.6246,26.7697,26.5173,26.6932,492799.66607504,0
+RELX.US,D,20210709,000000,26.9943,27.1492,26.9843,27.1006,594047.89026095,0
+RELX.US,D,20210712,000000,27.2953,27.5089,27.2893,27.4215,630444.99485886,0
+RELX.US,D,20210713,000000,27.5278,27.7712,27.5278,27.5665,567744.70934229,0
+RELX.US,D,20210714,000000,27.655,27.7513,27.5566,27.645,585492.8647077,0
+RELX.US,D,20210715,000000,27.5964,27.7225,27.3917,27.49,634622.86674962,0
+RELX.US,D,20210716,000000,27.6351,27.7275,27.5318,27.5964,504107.39690924,0
+RELX.US,D,20210719,000000,27.1105,27.1691,26.8581,26.9943,769078.68071247,0
+RELX.US,D,20210720,000000,26.878,27.2367,26.8383,27.1979,1070948.2929637,0
+RELX.US,D,20210721,000000,27.2128,27.3539,27.1681,27.2854,746450.13488733,0
+RELX.US,D,20210722,000000,27.645,27.7027,27.5616,27.5864,555615.69605497,0
+RELX.US,D,20210723,000000,27.5477,27.8189,27.5278,27.7126,418662.82110417,0
+RELX.US,D,20210726,000000,27.4851,27.49,27.3917,27.4602,368642.08993111,0
+RELX.US,D,20210727,000000,27.4215,27.5526,27.3639,27.5377,381793.68039044,0
+RELX.US,D,20210728,000000,27.5179,27.7126,27.4702,27.6351,523443.76760678,0
+RELX.US,D,20210729,000000,28.5969,28.8006,28.5482,28.5482,673583.45959272,0
+RELX.US,D,20210730,000000,28.7131,28.888,28.7131,28.7807,841893.01938017,0
+RELX.US,D,20210802,000000,28.4995,28.8105,28.4309,28.6456,557113.32876359,0
+RELX.US,D,20210803,000000,28.9854,29.2477,28.9168,29.2377,1543611.4418335,0
+RELX.US,D,20210804,000000,29.4424,29.7713,29.4325,29.6749,2012338.2724753,0
+RELX.US,D,20210805,000000,29.7325,29.8299,29.6053,29.821,651215.59042855,0
+RELX.US,D,20210806,000000,29.2437,29.351,29.1165,29.1553,782124.59144438,0
+RELX.US,D,20210809,000000,29.1652,29.2924,29.1513,29.195,1129724.3379353,0
+RELX.US,D,20210810,000000,29.0142,29.1314,28.9794,29.1264,571818.91445282,0
+RELX.US,D,20210811,000000,29.2824,29.498,29.2725,29.498,405792.0367777,0
+RELX.US,D,20210812,000000,29.4096,29.498,29.3609,29.4881,491720.72638173,0
+RELX.US,D,20210813,000000,29.498,29.6441,29.498,29.5855,260304.26574554,0
+RELX.US,D,20210816,000000,29.4682,29.5666,29.3271,29.5666,353270.21872231,0
+RELX.US,D,20210817,000000,29.3997,29.4295,29.2586,29.4295,508201.73149167,0
+RELX.US,D,20210818,000000,29.3808,29.4782,29.2636,29.2636,366488.23643888,0
+RELX.US,D,20210819,000000,29.0778,29.3023,29.0281,29.2536,574696.4224595,0
+RELX.US,D,20210820,000000,29.1165,29.3321,29.1016,29.3122,410457.04188821,0
+RELX.US,D,20210823,000000,29.2536,29.5269,29.2049,29.4583,407169.89912857,0
+RELX.US,D,20210824,000000,29.2049,29.4394,29.1652,29.3609,338278.79453223,0
+RELX.US,D,20210825,000000,29.1751,29.2636,29.1314,29.2238,612562.97850537,0
+RELX.US,D,20210826,000000,29.3709,29.4096,29.2437,29.351,324892.69572538,0
+RELX.US,D,20210827,000000,29.351,29.508,29.2824,29.4782,627446.71002084,0
+RELX.US,D,20210830,000000,29.5368,29.5815,29.4732,29.5269,292379.57272866,0
+RELX.US,D,20210831,000000,29.3808,29.4951,29.3411,29.4881,334685.68379987,0
+RELX.US,D,20210901,000000,29.6153,29.7911,29.6053,29.7127,466125.0964,0
+RELX.US,D,20210902,000000,29.821,30.0157,29.7812,29.9869,432559.20202343,0
+RELX.US,D,20210903,000000,29.7027,29.972,29.654,29.8885,400751.61701644,0
+RELX.US,D,20210907,000000,29.8498,29.9283,29.7613,29.7812,363002.81838113,0
+RELX.US,D,20210908,000000,29.6053,29.8349,29.5765,29.7713,460019.82757576,0
+RELX.US,D,20210909,000000,29.7425,29.821,29.654,29.664,394273.95296224,0
+RELX.US,D,20210910,000000,29.7713,29.811,29.4782,29.4782,477844.47493436,0
+RELX.US,D,20210913,000000,29.8796,29.8885,29.6689,29.7713,773366.25822504,0
+RELX.US,D,20210914,000000,29.7524,29.8557,29.5954,29.6053,514040.28481336,0
+RELX.US,D,20210915,000000,29.5269,29.6252,29.4007,29.6153,438699.69742347,0
+RELX.US,D,20210916,000000,29.664,29.8597,29.5567,29.7812,564854.11717888,0
+RELX.US,D,20210917,000000,29.6938,29.8498,29.4096,29.5467,1190942.0878471,0
+RELX.US,D,20210920,000000,29.2636,29.4096,29.0698,29.3222,762871.75805519,0
+RELX.US,D,20210921,000000,29.7325,29.8835,29.6153,29.7325,585034.9192222,0
+RELX.US,D,20210922,000000,29.7127,29.9332,29.6739,29.7812,439374.03473179,0
+RELX.US,D,20210923,000000,29.8885,30.0892,29.821,29.8597,500139.87799972,0
+RELX.US,D,20210924,000000,29.3609,29.508,29.3222,29.4682,477255.68788158,0
+RELX.US,D,20210927,000000,29.0966,29.0966,28.8035,28.9605,565462.02722996,0
+RELX.US,D,20210928,000000,28.2173,28.276,28.0315,28.1001,826370.1771322,0
+RELX.US,D,20210929,000000,28.266,28.3813,28.1875,28.2362,503319.32808475,0
+RELX.US,D,20210930,000000,28.4717,28.5691,28.2024,28.2173,648821.18974724,0
+RELX.US,D,20211001,000000,28.7549,28.9108,28.5392,28.8234,841806.46265104,0
+RELX.US,D,20211004,000000,28.7648,28.7936,28.3684,28.5204,477779.05415072,0
+RELX.US,D,20211005,000000,28.6376,28.9019,28.5889,28.7747,410911.96795292,0
+RELX.US,D,20211006,000000,28.266,28.6863,28.2362,28.6764,426871.61974091,0
+RELX.US,D,20211007,000000,28.7549,28.892,28.7449,28.7936,717040.97645604,0
+RELX.US,D,20211008,000000,28.7161,28.7449,28.4319,28.5889,1338489.1038537,0
+RELX.US,D,20211011,000000,28.5392,28.7111,28.4806,28.4906,317835.30288075,0
+RELX.US,D,20211012,000000,28.5005,28.6714,28.417,28.579,336473.1809037,0
+RELX.US,D,20211013,000000,28.7747,29.048,28.7747,29.0092,444757.66198877,0
+RELX.US,D,20211014,000000,29.2437,29.4543,29.2049,29.4494,355647.50935252,0
+RELX.US,D,20211015,000000,29.4682,29.5765,29.4345,29.4782,1252441.6503655,0
+RELX.US,D,20211018,000000,29.4494,29.5855,29.3709,29.5855,1168763.4357187,0
+RELX.US,D,20211019,000000,29.6739,29.8011,29.6352,29.7713,506836.95329753,0
+RELX.US,D,20211020,000000,29.967,30.0157,29.8527,29.9769,429953.44188727,0
+RELX.US,D,20211021,000000,30.4558,30.5145,30.1916,30.5045,482473.24699547,0
+RELX.US,D,20211022,000000,30.2601,30.4072,30.2313,30.3485,434319.52434021,0
+RELX.US,D,20211025,000000,30.0743,30.1141,29.7127,30.0743,480646.49742145,0
+RELX.US,D,20211026,000000,30.1916,30.3237,30.1916,30.2512,322261.77374936,0
+RELX.US,D,20211027,000000,30.3485,30.425,30.1965,30.28,420654.63234768,0
+RELX.US,D,20211028,000000,30.3287,30.5343,30.3098,30.4558,315558.65960999,0
+RELX.US,D,20211029,000000,30.2313,30.5045,30.2114,30.4956,290989.63269465,0
+RELX.US,D,20211101,000000,30.5294,30.583,30.3485,30.5045,278038.33048063,0
+RELX.US,D,20211102,000000,30.4956,30.7489,30.4956,30.6615,490069.10321316,0
+RELX.US,D,20211103,000000,30.8175,31.1066,30.74,31.052,529719.13046848,0
+RELX.US,D,20211104,000000,31.0917,31.3262,31.043,31.1603,543262.23915608,0
+RELX.US,D,20211105,000000,31.0619,31.1503,30.896,31.0132,440945.1400128,0
+RELX.US,D,20211108,000000,31.0232,31.0232,30.7688,30.8473,652625.65993445,0
+RELX.US,D,20211109,000000,30.9745,31.0232,30.7937,30.8473,731792.85993063,0
+RELX.US,D,20211110,000000,31.0619,31.1106,30.8036,30.8175,473762.21803507,0
+RELX.US,D,20211111,000000,30.9159,30.9546,30.7489,30.7589,384113.60202576,0
+RELX.US,D,20211112,000000,31.0331,31.1603,30.9745,31.0818,768746.54442629,0
+RELX.US,D,20211115,000000,30.7986,30.9159,30.7301,30.7788,700938.40541764,0
+RELX.US,D,20211116,000000,30.7003,30.7887,30.6516,30.6516,574924.89196545,0
+RELX.US,D,20211117,000000,30.7201,30.8572,30.6317,30.8374,456149.93660491,0
+RELX.US,D,20211118,000000,30.8861,30.9447,30.8036,30.8572,492759.40713126,0
+RELX.US,D,20211119,000000,31.199,31.3163,31.0281,31.043,637451.05755017,0
+RELX.US,D,20211122,000000,31.052,31.1891,30.8473,30.8473,646440.87969624,0
+RELX.US,D,20211123,000000,30.4171,30.5979,30.3972,30.5731,508854.9328545,0
+RELX.US,D,20211124,000000,30.2899,30.583,30.2512,30.5731,329702.6330335,0
+RELX.US,D,20211126,000000,30.3684,30.4171,29.9471,30.1041,393088.32706792,0
+RELX.US,D,20211129,000000,30.436,30.6804,30.3585,30.5542,643444.60780542,0
+RELX.US,D,20211130,000000,30.6128,30.7102,30.1916,30.3187,616931.0739055,0
+RELX.US,D,20211201,000000,30.427,30.6317,30.0256,30.0356,610213.86913581,0
+RELX.US,D,20211202,000000,30.3485,30.7102,30.3287,30.6317,750441.80916312,0
+RELX.US,D,20211203,000000,30.6903,30.7301,30.1826,30.3386,525547.29741928,0
+RELX.US,D,20211206,000000,30.8076,30.9258,30.7152,30.8274,424826.46539688,0
+RELX.US,D,20211207,000000,31.209,31.4146,31.1891,31.3848,424282.96965585,0
+RELX.US,D,20211208,000000,31.3948,31.4047,31.1454,31.3361,500107.6708447,0
+RELX.US,D,20211209,000000,31.2527,31.2726,31.043,31.1603,425349.83166602,0
+RELX.US,D,20211210,000000,31.0619,31.2378,30.9795,31.2378,512690.60372314,0
+RELX.US,D,20211213,000000,31.0232,31.1017,30.9159,30.9745,554182.4776564,0
+RELX.US,D,20211214,000000,30.8374,30.896,30.4578,30.6029,559491.62586739,0
+RELX.US,D,20211215,000000,30.6416,31.0132,30.5492,31.0132,590948.95806349,0
+RELX.US,D,20211216,000000,30.9159,30.9983,30.7251,30.8175,522357.78259831,0
+RELX.US,D,20211217,000000,30.3187,30.3773,30.1379,30.1727,858801.77576777,0
+RELX.US,D,20211220,000000,30.1727,30.4757,30.1041,30.4658,689391.13386794,0
+RELX.US,D,20211221,000000,30.4856,30.5989,30.3575,30.5145,487139.25857957,0
+RELX.US,D,20211222,000000,30.6218,31.052,30.6218,31.0331,381859.10117408,0
+RELX.US,D,20211223,000000,31.0619,31.2477,31.0619,31.1603,373927.08277583,0
+RELX.US,D,20211227,000000,31.1891,31.5021,31.1891,31.5021,238737.54956259,0
+RELX.US,D,20211228,000000,31.5408,31.6948,31.5219,31.6094,404233.00917982,0
+RELX.US,D,20211229,000000,31.7465,31.981,31.7465,31.9522,363728.48584276,0
+RELX.US,D,20211230,000000,31.8836,31.8935,31.7465,31.7664,300912.45586283,0
+RELX.US,D,20211231,000000,31.7664,31.9323,31.7177,31.8836,239485.3594433,0
+RELX.US,D,20220103,000000,31.5319,31.6143,31.2378,31.5508,730543.82619985,0
+RELX.US,D,20220104,000000,31.365,31.4921,31.3014,31.3361,661122.31001921,0
+RELX.US,D,20220105,000000,31.1891,31.2676,30.8572,30.8662,565064.47016014,0
+RELX.US,D,20220106,000000,29.4583,29.7127,29.3808,29.3907,3194026.8420946,0
+RELX.US,D,20220107,000000,29.5269,29.6004,29.3411,29.4295,3930329.7102022,0
+RELX.US,D,20220110,000000,28.8135,29.0966,28.6863,29.0867,935774.86332794,0
+RELX.US,D,20220111,000000,29.1463,29.4633,29.0579,29.4295,860508.75498404,0
+RELX.US,D,20220112,000000,29.498,29.654,29.4782,29.5467,451948.91582147,0
+RELX.US,D,20220113,000000,29.3907,29.3997,29.0778,29.0867,645208.95601658,0
+RELX.US,D,20220114,000000,29.3321,29.5716,29.3321,29.5269,778262.75226229,0
+RELX.US,D,20220118,000000,29.5954,29.7295,29.508,29.5954,927109.1256793,0
+RELX.US,D,20220119,000000,30.0256,30.1627,29.8885,29.8885,775045.05618067,0
+RELX.US,D,20220120,000000,30.3773,30.5045,30.0554,30.0842,1339717.001639,0
+RELX.US,D,20220121,000000,30.0554,30.0654,29.6938,29.7226,1063236.6922826,0
+RELX.US,D,20220124,000000,29.8011,29.8299,29.0191,29.6252,1461775.0738647,0
+RELX.US,D,20220125,000000,29.0966,29.6252,29.0191,29.3907,1162763.8466219,0
+RELX.US,D,20220126,000000,29.5368,29.6838,29.0092,29.1463,916474.72567981,0
+RELX.US,D,20220127,000000,29.3222,29.5567,29.1165,29.1751,1002235.3341936,0
+RELX.US,D,20220128,000000,29.2049,29.508,29.0529,29.508,778853.55226226,0
+RELX.US,D,20220131,000000,29.4394,29.9819,29.4394,29.9471,543477.6245053,0
+RELX.US,D,20220201,000000,30.1627,30.2164,29.8299,30.1826,699325.02824565,0
+RELX.US,D,20220202,000000,30.3287,30.7698,30.3287,30.7201,719096.19553601,0
+RELX.US,D,20220203,000000,30.2114,30.3773,30.0067,30.0356,795127.22381173,0
+RELX.US,D,20220204,000000,30.0842,30.2512,29.8796,30.1429,845219.41460999,0
+RELX.US,D,20220207,000000,30.3485,30.5095,30.1916,30.2214,1188799.3055645,0
+RELX.US,D,20220208,000000,29.8398,30.1916,29.7911,30.1528,2245510.0230603,0
+RELX.US,D,20220209,000000,30.6903,30.9447,30.6416,30.9059,1143874.3502004,0
+RELX.US,D,20220210,000000,30.0356,30.4072,29.8299,30.0554,1086019.2285677,0
+RELX.US,D,20220211,000000,30.1627,30.3535,29.8647,29.9571,1826226.2077484,0
+RELX.US,D,20220214,000000,29.4494,29.6739,29.3172,29.6252,1318792.4156093,0
+RELX.US,D,20220215,000000,30.1528,30.1826,29.967,30.1727,1013007.6210755,0
+RELX.US,D,20220216,000000,29.9183,30.2164,29.9084,30.1528,1171342.0210679,0
+RELX.US,D,20220217,000000,29.9769,29.9769,29.6838,29.7425,999457.46707274,0
+RELX.US,D,20220218,000000,29.8498,29.9432,29.7027,29.7911,1202806.3985791,0
+RELX.US,D,20220222,000000,29.5467,29.7713,29.4583,29.6352,1168492.6943218,0
+RELX.US,D,20220223,000000,29.9869,30.0067,29.5269,29.5368,1320319.2360522,0
+RELX.US,D,20220224,000000,28.7062,29.3321,28.5492,29.2824,1609174.1382529,0
+RELX.US,D,20220225,000000,29.508,29.9183,29.4682,29.9084,1288059.7444012,0
+RELX.US,D,20220228,000000,29.6838,29.962,29.5467,29.8498,1204926.0319691,0
+RELX.US,D,20220301,000000,30.0455,30.1429,29.6203,29.7524,1299359.4234467,0
+RELX.US,D,20220302,000000,30.1627,30.6317,30.0604,30.4658,1289869.3839241,0
+RELX.US,D,20220303,000000,30.4658,30.4956,30.0455,30.2412,1020940.6459473,0
+RELX.US,D,20220304,000000,29.2238,29.3609,29.0579,29.2437,1517246.8660256,0
+RELX.US,D,20220307,000000,28.6664,28.735,28.0951,28.1388,1309820.7099879,0
+RELX.US,D,20220308,000000,27.2099,27.3172,26.5402,26.6425,5156404.7718126,0
+RELX.US,D,20220309,000000,27.4443,27.9282,27.2685,27.7871,4079859.4791899,0
+RELX.US,D,20220310,000000,27.0539,27.3857,26.8999,26.9456,2505077.5501347,0
+RELX.US,D,20220311,000000,27.0539,27.1651,26.6525,26.721,2939168.6049689,0
+RELX.US,D,20220314,000000,27.1512,27.2297,26.9555,26.9853,4072552.4808938,0
+RELX.US,D,20220315,000000,27.7384,27.9679,27.5814,27.9044,3314220.9252234,0
+RELX.US,D,20220316,000000,28.422,28.8423,28.2899,28.8333,1612727.996515,0
+RELX.US,D,20220317,000000,29.1264,29.5467,29.0678,29.4881,966927.23402491,0
+RELX.US,D,20220318,000000,29.1751,29.8835,29.1602,29.8398,1124126.3318027,0
+RELX.US,D,20220321,000000,29.811,29.9084,29.6153,29.7127,769308.15669202,0
+RELX.US,D,20220322,000000,29.811,30.1141,29.8011,30.0455,813256.83266946,0
+RELX.US,D,20220323,000000,29.8885,29.9968,29.7524,29.7613,633917.32875988,0
+RELX.US,D,20220324,000000,29.9382,29.9968,29.8011,29.9968,439541.10934847,0
+RELX.US,D,20220325,000000,30.0743,30.0743,29.7077,29.9283,833831.16588823,0
+RELX.US,D,20220328,000000,29.811,30.1478,29.811,30.124,813765.10183468,0
+RELX.US,D,20220329,000000,31.0232,31.1742,30.5244,30.7003,854921.82006097,0
+RELX.US,D,20220330,000000,30.2412,30.5631,30.1627,30.5145,794910.83198891,0
+RELX.US,D,20220331,000000,30.6029,30.7937,30.4072,30.4072,643727.42688547,0
+RELX.US,D,20220401,000000,30.427,30.4558,30.2412,30.4459,529596.34068996,0
+RELX.US,D,20220404,000000,30.8473,30.9745,30.7788,30.9258,793812.76929731,0
+RELX.US,D,20220405,000000,31.0033,31.3262,30.9745,31.0719,930014.81494662,0
+RELX.US,D,20220406,000000,31.0619,31.2875,30.9596,31.209,978667.74850475,0
+RELX.US,D,20220407,000000,31.2875,31.517,31.1156,31.4733,615733.37032805,0
+RELX.US,D,20220408,000000,31.0033,31.1354,30.8861,30.9934,743192.17986193,0
+RELX.US,D,20220411,000000,31.0331,31.0818,30.8324,30.8662,607764.1124068,0
+RELX.US,D,20220412,000000,30.593,30.6953,30.2849,30.3485,671382.30184155,0
+RELX.US,D,20220413,000000,30.5343,30.8572,30.5045,30.8374,944124.56826791,0
+RELX.US,D,20220414,000000,31.0818,31.1702,30.8662,30.8761,841921.20064082,0
+RELX.US,D,20220418,000000,30.7301,31.0917,30.7301,30.8175,563697.6790188,0
+RELX.US,D,20220419,000000,30.3773,30.6953,30.3585,30.6615,1107764.0905769,0
+RELX.US,D,20220420,000000,30.4459,30.7619,30.4171,30.6516,1424888.8230999,0
+RELX.US,D,20220421,000000,30.6516,30.6903,30.2065,30.27,1606108.419684,0
+RELX.US,D,20220422,000000,30.4072,30.4072,29.8398,29.8498,990388.1335127,0
+RELX.US,D,20220425,000000,29.8597,30.2114,29.7613,30.1916,1049750.9525899,0
+RELX.US,D,20220426,000000,30.2601,30.2899,29.4633,29.4682,1070771.153611,0
+RELX.US,D,20220427,000000,29.5269,29.816,29.4325,29.5467,1729113.5835622,0
+RELX.US,D,20220428,000000,29.8269,30.2541,29.6779,30.125,1299616.0742133,0
+RELX.US,D,20220429,000000,29.8368,29.9064,29.2308,29.2606,1029097.1079572,0
+RELX.US,D,20220502,000000,29.0023,29.1115,28.7091,29.1016,1509136.7018011,0
+RELX.US,D,20220503,000000,29.3301,29.3301,29.0221,29.1513,1082759.2605951,0
+RELX.US,D,20220504,000000,29.4096,29.817,29.047,29.7474,1135399.8425347,0
+RELX.US,D,20220505,000000,29.4394,29.5586,28.8681,29.0619,2220141.856111,0
+RELX.US,D,20220506,000000,28.416,28.4955,28.1528,28.3465,1419337.1147527,0
+RELX.US,D,20220509,000000,28.1577,28.262,27.9193,27.9888,1475131.9849374,0
+RELX.US,D,20220510,000000,28.2968,28.3763,27.9739,28.2173,1316826.7726792,0
+RELX.US,D,20220511,000000,27.9689,28.2869,27.6063,27.6411,1055341.9134074,0
+RELX.US,D,20220512,000000,27.3529,27.5119,27.0097,27.2536,1254675.0152717,0
+RELX.US,D,20220513,000000,27.492,28.0435,27.4821,28.0286,1123706.6323138,0
+RELX.US,D,20220516,000000,28.2273,28.3515,27.9491,28.2471,883124.21665246,0
+RELX.US,D,20220517,000000,28.5353,28.6297,28.2869,28.6148,1975986.4591892,0
+RELX.US,D,20220518,000000,28.1677,28.3465,27.9093,27.959,2962431.2291586,0
+RELX.US,D,20220519,000000,27.4225,27.9987,27.3629,27.8398,1256581.2762597,0
+RELX.US,D,20220520,000000,28.2372,28.3117,27.8005,28.2273,1149070.7733688,0
+RELX.US,D,20220523,000000,28.6644,28.8482,28.5502,28.8333,1005734.8428816,0
+RELX.US,D,20220524,000000,28.9724,29.0321,28.6942,28.9426,1048640.8122152,0
+RELX.US,D,20220525,000000,28.5154,28.6595,28.3167,28.5154,1307172.6779608,0
+RELX.US,D,20220526,000000,28.3564,28.5999,28.3266,28.5353,826892.53692774,0
+RELX.US,D,20220527,000000,28.6644,28.9724,28.6446,28.8333,1142648.4653623,0
+RELX.US,D,20220531,000000,28.4757,28.6843,28.3912,28.4558,1524537.7607442,0
+RELX.US,D,20220601,000000,28.1577,28.1677,27.3082,27.4622,1137813.3662143,0
+RELX.US,D,20220602,000000,27.4622,27.9143,27.3529,27.8994,1085398.2343599,0
+RELX.US,D,20220603,000000,27.5218,27.6212,27.4125,27.5814,787185.14067753,0
+RELX.US,D,20220606,000000,27.9391,28.0931,27.7255,27.7702,1578877.2701112,0
+RELX.US,D,20220607,000000,27.6709,27.9689,27.5914,27.9491,1091434.0565061,0
+RELX.US,D,20220608,000000,27.4225,27.6097,27.3579,27.4225,949243.49296954,0
+RELX.US,D,20220609,000000,27.194,27.348,26.8561,26.8561,890631.50319383,0
+RELX.US,D,20220610,000000,26.5183,26.573,26.2203,26.4388,1187345.957694,0
+RELX.US,D,20220613,000000,26.0116,26.111,25.7831,25.8626,1076130.6255018,0
+RELX.US,D,20220614,000000,25.2366,25.2565,24.6504,24.7796,1584858.7426833,0
+RELX.US,D,20220615,000000,25.2466,25.7334,25.1174,25.5645,1278578.763141,0
+RELX.US,D,20220616,000000,25.3062,25.4651,25.2267,25.336,1280584.6650149,0
+RELX.US,D,20220617,000000,25.3956,25.5248,25.1919,25.3757,1082335.5352118,0
+RELX.US,D,20220621,000000,25.6341,25.7235,25.5248,25.5844,988829.10591482,0
+RELX.US,D,20220622,000000,25.5049,26.0066,25.5049,25.793,961021.24697238,0
+RELX.US,D,20220623,000000,25.8924,25.9818,25.7135,25.9222,650831.11751545,0
+RELX.US,D,20220624,000000,26.8065,27.035,26.7319,27.035,912568.60165956,0
+RELX.US,D,20220627,000000,27.1244,27.3678,27.035,27.1145,3419282.6778589,0
+RELX.US,D,20220628,000000,27.0251,27.0847,26.573,26.5978,1105797.4411732,0
+RELX.US,D,20220629,000000,26.6972,26.9456,26.5882,26.886,916425.40847368,0
+RELX.US,D,20220630,000000,26.6276,26.9605,26.5581,26.7667,2306553.6530404,0
+RELX.US,D,20220701,000000,26.4885,26.6674,26.2799,26.5879,4371768.0222763,0
+RELX.US,D,20220705,000000,25.7632,26.1706,25.6589,26.1507,2199793.979451,0
+RELX.US,D,20220706,000000,26.7965,26.9843,26.6475,26.9158,1484424.7556354,0
+RELX.US,D,20220707,000000,26.8462,26.9903,26.7667,26.9754,926940.03811542,0
+RELX.US,D,20220708,000000,26.7071,26.9754,26.6872,26.8164,898945.981558,0
+RELX.US,D,20220711,000000,26.7369,26.9158,26.6475,26.7866,727656.25345723,0
+RELX.US,D,20220712,000000,26.7369,26.8363,26.5481,26.6177,728990.83744354,0
+RELX.US,D,20220713,000000,26.419,26.9058,26.419,26.7369,1020096.2146016,0
+RELX.US,D,20220714,000000,26.6376,26.9158,26.4885,26.8561,1024442.1675826,0
+RELX.US,D,20220715,000000,26.9058,27.2089,26.8611,27.2039,907199.0650329,0
+RELX.US,D,20220718,000000,27.2933,27.4313,27.0747,27.1145,1484329.1406439,0
+RELX.US,D,20220719,000000,27.4622,27.7106,27.4324,27.6907,809408.07764409,0
+RELX.US,D,20220720,000000,27.5914,27.6411,27.4225,27.5417,896871.63947973,0
+RELX.US,D,20220721,000000,27.6907,28.0584,27.6311,28.0484,911634.59416386,0
+RELX.US,D,20220722,000000,28.0087,28.2322,27.9292,28.0484,655463.91547094,0
+RELX.US,D,20220725,000000,28.108,28.1577,27.959,28.0882,765613.39212661,0
+RELX.US,D,20220726,000000,27.9491,28.1428,27.9193,28.0981,920221.82687213,0
+RELX.US,D,20220727,000000,28.1577,28.585,28.1279,28.5353,635600.15260988,0
+RELX.US,D,20220728,000000,28.6048,29.0619,28.4906,28.9923,687104.42586123,0
+RELX.US,D,20220729,000000,29.0519,29.3699,28.9327,29.3301,732903.00030536,0
+RELX.US,D,20220801,000000,29.4394,29.5586,29.2904,29.3401,553661.12433445,0
+RELX.US,D,20220802,000000,29.2904,29.4096,29.0718,29.0718,528477.14205287,0
+RELX.US,D,20220803,000000,29.1513,29.4295,29.042,29.35,707943.46163536,0
+RELX.US,D,20220804,000000,29.2,29.44,29.19,29.43,478560,0
+RELX.US,D,20220805,000000,29,29.01,28.675,28.89,623532,0
+RELX.US,D,20220808,000000,29.2,29.24,28.91,29,446251,0
+RELX.US,D,20220809,000000,29.07,29.215,29,29.04,710446,0
+RELX.US,D,20220810,000000,29.39,29.61,29.35,29.5,557894,0
+RELX.US,D,20220811,000000,29.02,29.13,28.87,28.91,599523,0
+RELX.US,D,20220812,000000,28.75,29.01,28.75,29.01,479078,0
+RELX.US,D,20220815,000000,28.92,29.02,28.855,28.99,481296,0
+RELX.US,D,20220816,000000,28.74,28.99,28.73,28.95,572987,0
+RELX.US,D,20220817,000000,28.81,28.955,28.71,28.86,619017,0
+RELX.US,D,20220818,000000,28.93,29.005,28.83,28.96,722964,0
+RELX.US,D,20220819,000000,28.95,29,28.75,28.79,756010,0
+RELX.US,D,20220822,000000,28.7,28.84,28.615,28.64,1418874,0
+RELX.US,D,20220823,000000,27.92,28.1297,27.84,28.04,988901,0
+RELX.US,D,20220824,000000,27.91,28.095,27.87,28.04,569966,0
+RELX.US,D,20220825,000000,28.11,28.32,28.045,28.32,547338,0
+RELX.US,D,20220826,000000,27.5,27.53,26.69,26.69,1119110,0
+RELX.US,D,20220829,000000,26.66,26.725,26.51,26.57,1185066,0
+RELX.US,D,20220830,000000,26.89,26.95,26.485,26.52,903530,0
+RELX.US,D,20220831,000000,26.35,26.465,26.175,26.18,818242,0
+RELX.US,D,20220901,000000,25.74,25.935,25.64,25.93,1860997,0
+RELX.US,D,20220902,000000,25.93,26.1,25.505,25.61,1168923,0
+RELX.US,D,20220906,000000,25.61,25.89,25.435,25.64,962789,0
+RELX.US,D,20220907,000000,25.87,26.155,25.845,26.13,842105,0
+RELX.US,D,20220908,000000,25.73,26.185,25.68,26.14,734612,0
+RELX.US,D,20220909,000000,26.62,26.675,26.47,26.62,1622216,0
+RELX.US,D,20220912,000000,26.85,27.0012,26.795,26.81,682325,0
+RELX.US,D,20220913,000000,26.55,26.585,26.02,26.05,716039,0
+RELX.US,D,20220914,000000,26.02,26.11,25.78,25.95,787211,0
+RELX.US,D,20220915,000000,25.75,25.975,25.485,25.54,739239,0
+RELX.US,D,20220916,000000,25.5,25.63,25.31,25.41,1131959,0
+RELX.US,D,20220919,000000,24.96,25.53,24.94,25.53,850227,0
+RELX.US,D,20220920,000000,25.06,25.16,24.85,25.03,811918,0
+RELX.US,D,20220921,000000,25.15,25.37,24.9,24.9,955987,0
+RELX.US,D,20220922,000000,24.88,24.9,24.36,24.39,1097543,0
+RELX.US,D,20220923,000000,24.06,24.11,23.66,23.86,1156586,0
+RELX.US,D,20220926,000000,23.53,23.88,23.4801,23.58,1436082,0
+RELX.US,D,20220927,000000,24.08,24.175,23.57,23.72,1766530,0
+RELX.US,D,20220928,000000,23.51,24.08,23.39,24.03,1321275,0
+RELX.US,D,20220929,000000,23.96,24.325,23.925,24.16,1887382,0
+RELX.US,D,20220930,000000,24.2,24.57,24.14,24.31,1647695,0
+RELX.US,D,20221003,000000,24.57,25.05,24.55,24.81,1787540,0
+RELX.US,D,20221004,000000,25.65,26.0955,25.61,25.92,2088689,0
+RELX.US,D,20221005,000000,25.67,26.025,25.46,25.86,1893149,0
+RELX.US,D,20221006,000000,25.48,25.55,25.19,25.26,1175737,0
+RELX.US,D,20221007,000000,25.28,25.34,24.78,24.92,1224932,0
+RELX.US,D,20221010,000000,24.78,24.945,24.665,24.83,1079008,0
+RELX.US,D,20221011,000000,24.76,24.975,24.485,24.59,1084798,0
+RELX.US,D,20221012,000000,24.49,24.715,24.4,24.55,1135590,0
+RELX.US,D,20221013,000000,23.89,24.73,23.77,24.64,1634216,0
+RELX.US,D,20221014,000000,24.92,24.99,24.27,24.28,1312857,0
+RELX.US,D,20221017,000000,24.97,25.35,24.96,25.06,2278514,0
+RELX.US,D,20221018,000000,25.28,25.395,25.07,25.3,1640415,0
+RELX.US,D,20221019,000000,25.21,25.23,24.8,25.05,1073095,0
+RELX.US,D,20221020,000000,24.82,25.1,24.67,24.74,1015434,0
+RELX.US,D,20221021,000000,24.64,25.305,24.59,25.29,1314562,0
+RELX.US,D,20221024,000000,25.65,25.89,25.53,25.66,1006984,0
+RELX.US,D,20221025,000000,26.14,26.66,26.14,26.65,1103258,0
+RELX.US,D,20221026,000000,26.68,27.0488,26.66,26.88,838243,0
+RELX.US,D,20221027,000000,26.98,27.17,26.825,26.84,819582,0
+RELX.US,D,20221028,000000,26.87,27.28,26.81,27.28,847460,0
+RELX.US,D,20221031,000000,27.03,27.135,26.94,26.96,1057392,0
+RELX.US,D,20221101,000000,26.96,27.02,26.23,26.42,1196228,0
+RELX.US,D,20221102,000000,26.53,26.78,26.055,26.07,1387464,0
+RELX.US,D,20221103,000000,25.45,26,25.45,25.85,950829,0
+RELX.US,D,20221104,000000,26.23,26.405,26,26.34,1109182,0
+RELX.US,D,20221107,000000,26.15,26.435,26.07,26.37,1015386,0
+RELX.US,D,20221108,000000,26.49,26.92,26.45,26.73,1196411,0
+RELX.US,D,20221109,000000,26.56,26.68,26.42,26.49,804621,0
+RELX.US,D,20221110,000000,27.54,27.91,27.42,27.9,1322838,0
+RELX.US,D,20221111,000000,25.97,26.725,25.94,26.68,1838328,0
+RELX.US,D,20221114,000000,26.52,26.705,26.355,26.4,1378050,0
+RELX.US,D,20221115,000000,27.14,27.19,26.53,26.7,1067297,0
+RELX.US,D,20221116,000000,27.04,27.24,26.955,27.15,1385253,0
+RELX.US,D,20221117,000000,26.73,26.995,26.57,26.96,1539621,0
+RELX.US,D,20221118,000000,27.2,27.375,27.18,27.33,952099,0
+RELX.US,D,20221121,000000,27.49,27.64,27.4,27.57,761871,0
+RELX.US,D,20221122,000000,27.4,27.6,27.335,27.58,920318,0
+RELX.US,D,20221123,000000,27.74,28.06,27.74,27.99,542448,0
+RELX.US,D,20221125,000000,27.96,28.155,27.955,28.09,377981,0
+RELX.US,D,20221128,000000,28.21,28.4,27.82,27.84,603428,0
+RELX.US,D,20221129,000000,27.61,27.7,27.355,27.39,689632,0
+RELX.US,D,20221130,000000,27.93,28.215,27.56,28.18,973391,0
+RELX.US,D,20221201,000000,28.59,28.725,28.485,28.64,710777,0
+RELX.US,D,20221202,000000,28.58,28.79,28.445,28.7,642000,0
+RELX.US,D,20221205,000000,28.49,28.62,28.345,28.4,553610,0
+RELX.US,D,20221206,000000,28.38,28.49,28.195,28.32,608663,0
+RELX.US,D,20221207,000000,28.52,28.67,28.42,28.47,627683,0
+RELX.US,D,20221208,000000,28.18,28.395,28.13,28.35,588810,0
+RELX.US,D,20221209,000000,28.71,28.82,28.575,28.6,762076,0
+RELX.US,D,20221212,000000,28.75,28.815,28.56,28.78,612030,0
+RELX.US,D,20221213,000000,28.85,29.155,28.645,28.8,969745,0
+RELX.US,D,20221214,000000,28.93,29.1786,28.67,28.93,899263,0
+RELX.US,D,20221215,000000,28.68,28.72,28.28,28.31,837938,0
+RELX.US,D,20221216,000000,27.98,28.25,27.96,28.04,950429,0
+RELX.US,D,20221219,000000,27.9,28.035,27.715,27.82,602575,0
+RELX.US,D,20221220,000000,27.73,27.855,27.67,27.77,637682,0
+RELX.US,D,20221221,000000,27.75,28,27.73,27.94,471802,0
+RELX.US,D,20221222,000000,27.87,27.9,27.575,27.86,584774,0
+RELX.US,D,20221223,000000,27.6,27.91,27.6,27.9,451048,0
+RELX.US,D,20221227,000000,27.87,27.91,27.745,27.79,537371,0
+RELX.US,D,20221228,000000,28.12,28.23,27.735,27.75,743612,0
+RELX.US,D,20221229,000000,27.81,28.06,27.8,28.01,532627,0
+RELX.US,D,20221230,000000,27.58,27.78,27.53,27.72,691893,0
+RELX.US,D,20230103,000000,27.79,27.945,27.59,27.78,666467,0
+RELX.US,D,20230104,000000,28.38,28.53,28.29,28.48,887820,0
+RELX.US,D,20230105,000000,27.91,27.985,27.57,27.63,660814,0
+RELX.US,D,20230106,000000,27.85,28.44,27.64,28.36,723744,0
+RELX.US,D,20230109,000000,28.34,28.525,28.18,28.19,628902,0
+RELX.US,D,20230110,000000,28.43,28.545,28.37,28.45,639092,0
+RELX.US,D,20230111,000000,28.85,28.915,28.69,28.8,648573,0
+RELX.US,D,20230112,000000,28.66,28.83,28.36,28.75,695580,0
+RELX.US,D,20230113,000000,28.75,29.16,28.75,29.14,669230,0
+RELX.US,D,20230117,000000,29.42,29.57,29.27,29.28,851858,0
+RELX.US,D,20230118,000000,29.99,30.04,29.4,29.41,981095,0
+RELX.US,D,20230119,000000,29.35,29.46,29.27,29.3,771281,0
+RELX.US,D,20230120,000000,29.05,29.405,29.04,29.38,718171,0
+RELX.US,D,20230123,000000,29.25,29.52,29.22,29.46,747243,0
+RELX.US,D,20230124,000000,29.29,29.39,29.19,29.35,420414,0
+RELX.US,D,20230125,000000,29.08,29.28,29.01,29.26,582917,0
+RELX.US,D,20230126,000000,29.39,29.535,29.29,29.41,768722,0
+RELX.US,D,20230127,000000,29.31,29.47,29.25,29.41,769318,0
+RELX.US,D,20230130,000000,29.84,29.89,29.6222,29.64,588507,0
+RELX.US,D,20230131,000000,29.53,29.71,29.5,29.71,721728,0
+RELX.US,D,20230201,000000,29.88,29.995,29.44,29.88,751696,0
+RELX.US,D,20230202,000000,30.07,30.21,29.845,29.88,1413328,0
+RELX.US,D,20230203,000000,29.63,29.69,29.36,29.47,1201849,0
+RELX.US,D,20230206,000000,29.47,29.49,29.175,29.24,1202174,0
+RELX.US,D,20230207,000000,28.84,29.19,28.79,29.12,1773268,0
+RELX.US,D,20230208,000000,29.36,29.4,29.14,29.22,1196581,0
+RELX.US,D,20230209,000000,29.56,29.58,29.085,29.13,852489,0
+RELX.US,D,20230210,000000,29.13,29.19,28.795,28.91,820331,0
+RELX.US,D,20230213,000000,29.09,29.51,29.07,29.44,705116,0
+RELX.US,D,20230214,000000,29.33,29.6454,29.28,29.48,778489,0
+RELX.US,D,20230215,000000,29.29,29.4,29.22,29.29,1100249,0
+RELX.US,D,20230216,000000,29.95,30.02,29.735,29.84,746534,0
+RELX.US,D,20230217,000000,29.67,30.095,29.63,30.05,779371,0
+RELX.US,D,20230221,000000,30.06,30.205,29.98,30.08,550711,0
+RELX.US,D,20230222,000000,30.62,30.78,30.44,30.61,1357682,0
+RELX.US,D,20230223,000000,30.8,30.87,30.38,30.58,523119,0
+RELX.US,D,20230224,000000,30.24,30.3,30.06,30.23,655278,0
+RELX.US,D,20230227,000000,30.56,30.655,30.46,30.57,683620,0
+RELX.US,D,20230228,000000,30.17,30.4265,30.115,30.29,1306665,0
+RELX.US,D,20230301,000000,30.57,30.64,30.335,30.45,941522,0
+RELX.US,D,20230302,000000,30.25,30.64,30.2237,30.63,591782,0
+RELX.US,D,20230303,000000,30.4,30.73,30.325,30.72,820492,0
+RELX.US,D,20230306,000000,30.4,30.625,30.33,30.52,744428,0
+RELX.US,D,20230307,000000,30.59,30.66,30.195,30.23,831537,0
+RELX.US,D,20230308,000000,30.08,30.41,30.04,30.41,1051949,0
+RELX.US,D,20230309,000000,30.61,30.795,30.43,30.51,924714,0
+RELX.US,D,20230310,000000,30.64,30.64,30.05,30.07,892074,0
+RELX.US,D,20230313,000000,30.34,30.6,30.235,30.42,1184208,0
+RELX.US,D,20230314,000000,30.81,31,30.71,30.99,746888,0
+RELX.US,D,20230315,000000,30.55,30.68,30.09,30.53,1017229,0
+RELX.US,D,20230316,000000,30.52,30.96,30.47,30.95,1018511,0
+RELX.US,D,20230317,000000,30.74,30.9,30.64,30.68,1262011,0
+RELX.US,D,20230320,000000,31.26,31.385,31.12,31.31,620949,0
+RELX.US,D,20230321,000000,31.38,31.495,31.27,31.45,593830,0
+RELX.US,D,20230322,000000,31.94,32.1,31.61,31.61,855652,0
+RELX.US,D,20230323,000000,31.72,31.85,31.405,31.57,635159,0
+RELX.US,D,20230324,000000,31.55,31.74,31.3702,31.71,752114,0
+RELX.US,D,20230327,000000,31.83,31.915,31.73,31.8,622775,0
+RELX.US,D,20230328,000000,31.75,31.79,31.665,31.73,605449,0
+RELX.US,D,20230329,000000,31.89,32,31.8425,31.98,588194,0
+RELX.US,D,20230330,000000,32.13,32.33,32.07,32.31,404535,0
+RELX.US,D,20230331,000000,32.42,32.53,32.39,32.44,443146,0
+RELX.US,D,20230403,000000,32.13,32.36,32.04,32.35,763251,0
+RELX.US,D,20230404,000000,32.51,32.82,32.48,32.61,633893,0
+RELX.US,D,20230405,000000,32.81,32.89,32.595,32.65,575348,0
+RELX.US,D,20230406,000000,32.58,32.8,32.54,32.79,473449,0
+RELX.US,D,20230410,000000,32.57,32.8,32.52,32.8,355560,0
+RELX.US,D,20230411,000000,32.61,32.72,32.54,32.64,658799,0
+RELX.US,D,20230412,000000,33,33.2,32.965,33.06,449557,0
+RELX.US,D,20230413,000000,33.19,33.39,33.11,33.37,457030,0
+RELX.US,D,20230414,000000,32.89,32.99,32.7301,32.83,606081,0
+RELX.US,D,20230417,000000,32.79,32.85,32.56,32.75,776132,0
+RELX.US,D,20230418,000000,32.73,32.82,32.63,32.68,478672,0
+RELX.US,D,20230419,000000,32.92,32.97,32.795,32.83,553927,0
+RELX.US,D,20230420,000000,33.18,33.525,33.16,33.44,580032,0
+RELX.US,D,20230421,000000,33.73,33.86,33.58,33.81,602769,0
+RELX.US,D,20230424,000000,33.82,33.89,33.75,33.78,560508,0
+RELX.US,D,20230425,000000,33.56,33.6154,33.4,33.4,492963,0
+RELX.US,D,20230426,000000,33.27,33.335,33.06,33.09,626930,0
+RELX.US,D,20230427,000000,32.55,32.905,32.54,32.89,652974,0
+RELX.US,D,20230428,000000,32.86,33.23,32.84,33.11,648009,0
+RELX.US,D,20230501,000000,33.1,33.3,33.075,33.12,384883,0
+RELX.US,D,20230502,000000,31.96,32,31.12,31.57,1696727,0
+RELX.US,D,20230503,000000,31.62,31.7293,31.48,31.5,1041601,0
+RELX.US,D,20230504,000000,30.6,30.82,30.555,30.62,1874972,0
+RELX.US,D,20230505,000000,30.53,30.76,30.365,30.55,2197559,0
+RELX.US,D,20230508,000000,30.61,30.67,30.385,30.49,879675,0
+RELX.US,D,20230509,000000,31.04,31.26,30.97,30.98,2142887,0
+RELX.US,D,20230510,000000,30.97,31.125,30.8803,31.11,1889470,0
+RELX.US,D,20230511,000000,31.1,31.24,30.9,31.2,750408,0
+RELX.US,D,20230512,000000,31.03,31.1,30.905,31.01,488901,0
+RELX.US,D,20230515,000000,31.1,31.12,30.855,30.94,542380,0
+RELX.US,D,20230516,000000,30.87,30.9345,30.81,30.88,407442,0
+RELX.US,D,20230517,000000,30.72,30.88,30.58,30.84,470550,0
+RELX.US,D,20230518,000000,30.86,30.9699,30.805,30.95,590891,0
+RELX.US,D,20230519,000000,31.02,31.24,30.99,31.12,562063,0
+RELX.US,D,20230522,000000,30.99,31.065,30.855,30.94,529103,0
+RELX.US,D,20230523,000000,31.14,31.15,30.78,30.82,1358555,0
+RELX.US,D,20230524,000000,30.41,30.62,30.33,30.51,1280308,0
+RELX.US,D,20230525,000000,30.2,30.31,30.1,30.22,769620,0
+RELX.US,D,20230526,000000,30.56,30.71,30.54,30.69,616556,0
+RELX.US,D,20230530,000000,30.93,30.99,30.715,30.77,725086,0
+RELX.US,D,20230531,000000,31.46,31.58,31.035,31.3,1094655,0
+RELX.US,D,20230601,000000,31.78,31.905,31.65,31.88,694762,0
+RELX.US,D,20230602,000000,32.05,32.155,31.975,32.12,788223,0
+RELX.US,D,20230605,000000,31.96,32.14,31.96,32.07,607583,0
+RELX.US,D,20230606,000000,32.15,32.16,31.895,32.01,568715,0
+RELX.US,D,20230607,000000,32.18,32.26,31.88,31.89,519382,0
+RELX.US,D,20230608,000000,31.93,32.14,31.82,32.14,387018,0
+RELX.US,D,20230609,000000,31.83,31.94,31.785,31.9,545061,0
+RELX.US,D,20230612,000000,32.15,32.15,31.94,32.08,450372,0
+RELX.US,D,20230613,000000,32.34,32.55,32.26,32.49,555939,0
+RELX.US,D,20230614,000000,32.7,32.755,32.51,32.6,534764,0
+RELX.US,D,20230615,000000,33.18,33.5,33.095,33.49,1026385,0
+RELX.US,D,20230616,000000,33.94,34.07,33.87,34.04,2030423,0
+RELX.US,D,20230620,000000,33.49,33.59,33.255,33.31,1343719,0
+RELX.US,D,20230621,000000,33.12,33.245,33.02,33.17,560712,0
+RELX.US,D,20230622,000000,32.89,33.15,32.87,33.15,611924,0
+RELX.US,D,20230623,000000,32.95,33.16,32.92,33.01,501085,0
+RELX.US,D,20230626,000000,32.88,32.985,32.81,32.91,425234,0
+RELX.US,D,20230627,000000,32.89,33.155,32.84,33.13,576868,0
+RELX.US,D,20230628,000000,32.99,33.095,32.945,32.97,568719,0
+RELX.US,D,20230629,000000,32.85,32.97,32.85,32.91,519421,0
+RELX.US,D,20230630,000000,33.22,33.48,33.21,33.43,558955,0
+RELX.US,D,20230703,000000,33,33.11,32.78,33.07,564311,0
+RELX.US,D,20230705,000000,32.78,32.86,32.58,32.67,650344,0
+RELX.US,D,20230706,000000,32.36,32.36,32.04,32.3,682983,0
+RELX.US,D,20230707,000000,31.67,31.71,31.46,31.54,909201,0
+RELX.US,D,20230710,000000,31.63,31.795,31.62,31.72,459958,0
+RELX.US,D,20230711,000000,31.51,31.67,31.375,31.66,758996,0
+RELX.US,D,20230712,000000,32.18,32.375,32.03,32.18,731817,0
+RELX.US,D,20230713,000000,32.65,33.055,32.61,32.97,1212563,0
+RELX.US,D,20230714,000000,33.16,33.39,33.16,33.31,673132,0
+RELX.US,D,20230717,000000,33.21,33.42,33.2,33.4,494253,0
+RELX.US,D,20230718,000000,33.4,33.41,33.24,33.32,661602,0
+RELX.US,D,20230719,000000,33.39,33.48,33.1,33.18,517610,0
+RELX.US,D,20230720,000000,33.15,33.29,33.1,33.16,577727,0
+RELX.US,D,20230721,000000,33.63,33.64,33.455,33.48,546859,0
+RELX.US,D,20230724,000000,33.02,33.11,32.99,33.1,779280,0
+RELX.US,D,20230725,000000,32.55,32.98,32.54,32.97,766148,0
+RELX.US,D,20230726,000000,32.6,32.88,32.585,32.82,1000427,0
+RELX.US,D,20230727,000000,34.33,34.49,33.91,34,1445666,0
+RELX.US,D,20230728,000000,33.98,34.045,33.73,33.85,859175,0
+RELX.US,D,20230731,000000,33.71,33.74,33.575,33.66,663681,0
+RELX.US,D,20230801,000000,33.18,33.32,33.07,33.27,691839,0
+RELX.US,D,20230802,000000,33.29,33.305,32.96,33.06,777964,0
+RELX.US,D,20230803,000000,32.52,32.74,32.45,32.66,571019,0
+RELX.US,D,20230804,000000,32.64,32.845,32.48,32.56,482831,0
+RELX.US,D,20230807,000000,32.73,32.88,32.62,32.87,442129,0
+RELX.US,D,20230808,000000,32.71,32.93,32.65,32.89,708116,0
+RELX.US,D,20230809,000000,32.88,33.04,32.85,32.94,522385,0
+RELX.US,D,20230810,000000,33.29,33.48,33.14,33.18,642600,0
+RELX.US,D,20230811,000000,32.78,32.88,32.56,32.64,684748,0
+RELX.US,D,20230814,000000,32.38,32.81,32.36,32.79,609158,0
+RELX.US,D,20230815,000000,32.65,32.675,32.35,32.38,578594,0
+RELX.US,D,20230816,000000,31.8,32.06,31.78,31.91,883101,0
+RELX.US,D,20230817,000000,31.88,31.91,31.525,31.56,705907,0
+RELX.US,D,20230818,000000,31.4,31.69,31.38,31.63,764222,0
+RELX.US,D,20230821,000000,31.66,31.7575,31.495,31.73,632041,0
+RELX.US,D,20230822,000000,31.57,31.645,31.41,31.45,618671,0
+RELX.US,D,20230823,000000,31.56,31.85,31.52,31.84,422639,0
+RELX.US,D,20230824,000000,31.85,32.025,31.62,31.62,1483512,0
+RELX.US,D,20230825,000000,32.05,32.16,31.76,31.94,634914,0
+RELX.US,D,20230828,000000,31.97,32.14,31.885,32.11,452302,0
+RELX.US,D,20230829,000000,32.17,32.41,32.12,32.41,634082,0
+RELX.US,D,20230830,000000,32.81,32.925,32.8,32.81,509071,0
+RELX.US,D,20230831,000000,32.73,32.77,32.53,32.53,592708,0
+RELX.US,D,20230901,000000,32.7,32.74,32.3701,32.44,629943,0
+RELX.US,D,20230905,000000,32.66,32.74,32.58,32.59,594627,0
+RELX.US,D,20230906,000000,33.02,33.1,32.82,32.96,708956,0
+RELX.US,D,20230907,000000,33.62,33.72,33.51,33.62,719044,0
+RELX.US,D,20230908,000000,33.83,34.03,33.82,33.87,913280,0
+RELX.US,D,20230911,000000,33.88,34.095,33.79,34.09,521058,0
+RELX.US,D,20230912,000000,33.99,34.065,33.92,33.93,685927,0
+RELX.US,D,20230913,000000,34.17,34.39,34.17,34.34,601422,0
+RELX.US,D,20230914,000000,34.32,34.675,34.23,34.67,619850,0
+RELX.US,D,20230915,000000,34.76,34.875,34.5821,34.64,865086,0
+RELX.US,D,20230918,000000,34.53,34.645,34.475,34.58,359074,0
+RELX.US,D,20230919,000000,34.51,34.6,34.34,34.52,458012,0
+RELX.US,D,20230920,000000,35,35.14,34.82,34.83,568782,0
+RELX.US,D,20230921,000000,34.58,34.58,34.21,34.22,644219,0
+RELX.US,D,20230922,000000,33.94,34.225,33.88,34.05,570482,0
+RELX.US,D,20230925,000000,33.77,34.02,33.71,33.99,549694,0
+RELX.US,D,20230926,000000,33.66,33.74,33.44,33.46,601232,0
+RELX.US,D,20230927,000000,33.58,33.6334,33.13,33.33,766283,0
+RELX.US,D,20230928,000000,33.65,33.88,33.55,33.71,653115,0
+RELX.US,D,20230929,000000,34.24,34.24,33.6415,33.7,981163,0
+RELX.US,D,20231002,000000,33.42,33.5,33.245,33.37,649211,0
+RELX.US,D,20231003,000000,33.46,33.605,33.245,33.31,707809,0
+RELX.US,D,20231004,000000,34.27,34.375,33.945,34.36,886875,0
+RELX.US,D,20231005,000000,34.8,34.865,34.58,34.83,785792,0
+RELX.US,D,20231006,000000,34.58,35.29,34.38,35.13,900925,0
+RELX.US,D,20231009,000000,34.76,35.17,34.75,35.17,622980,0
+RELX.US,D,20231010,000000,35.6,35.74,35.51,35.57,625098,0
+RELX.US,D,20231011,000000,35.78,35.84,35.6,35.83,614377,0
+RELX.US,D,20231012,000000,35.82,35.875,35.44,35.61,555239,0
+RELX.US,D,20231013,000000,35.87,35.89,35.32,35.49,517900,0
+RELX.US,D,20231016,000000,35.28,35.43,35.17,35.35,612735,0
+RELX.US,D,20231017,000000,35.27,35.49,35.13,35.38,593524,0
+RELX.US,D,20231018,000000,35.42,35.46,35,35.04,623274,0
+RELX.US,D,20231019,000000,34.98,35.29,34.87,34.93,705906,0
+RELX.US,D,20231020,000000,34.63,34.69,34.36,34.43,665031,0
+RELX.US,D,20231023,000000,34.68,34.98,34.58,34.79,719612,0
+RELX.US,D,20231024,000000,34.57,34.725,34.365,34.54,712782,0
+RELX.US,D,20231025,000000,34.76,34.9,34.575,34.64,582742,0
+RELX.US,D,20231026,000000,34.45,34.64,34.34,34.36,654181,0
+RELX.US,D,20231027,000000,34.27,34.3,33.945,34.08,663848,0
+RELX.US,D,20231030,000000,34.55,34.815,34.485,34.78,574867,0
+RELX.US,D,20231031,000000,34.92,34.995,34.695,34.85,575149,0
+RELX.US,D,20231101,000000,34.76,34.99,34.68,34.95,719588,0
+RELX.US,D,20231102,000000,35.15,35.34,35.08,35.31,825746,0
+RELX.US,D,20231103,000000,34.98,35.16,34.585,35.11,939055,0
+RELX.US,D,20231106,000000,35.28,35.45,35.235,35.39,432456,0
+RELX.US,D,20231107,000000,35.54,35.74,35.5,35.56,660698,0
+RELX.US,D,20231108,000000,35.78,35.85,35.635,35.7,1526484,0
+RELX.US,D,20231109,000000,36.16,36.39,35.97,35.97,1166143,0
+RELX.US,D,20231110,000000,36.28,36.36,35.86,36.34,707857,0
+RELX.US,D,20231113,000000,36.11,36.4,36.06,36.36,500346,0
+RELX.US,D,20231114,000000,36.64,36.64,36.04,36.21,883561,0
+RELX.US,D,20231115,000000,36.43,36.455,36.16,36.28,689654,0
+RELX.US,D,20231116,000000,36.49,36.81,36.46,36.79,510667,0
+RELX.US,D,20231117,000000,37.01,37.145,36.89,37.05,759716,0
+RELX.US,D,20231120,000000,37.18,37.435,37.125,37.37,411699,0
+RELX.US,D,20231121,000000,37.64,37.885,37.579,37.79,1375148,0
+RELX.US,D,20231122,000000,37.98,38.06,37.8,37.84,530170,0
+RELX.US,D,20231124,000000,38.46,38.55,38.36,38.4,552388,0
+RELX.US,D,20231127,000000,38.64,38.765,38.585,38.59,841297,0
+RELX.US,D,20231128,000000,38.72,38.895,38.605,38.72,937466,0
+RELX.US,D,20231129,000000,38.81,38.84,38.525,38.63,652171,0
+RELX.US,D,20231130,000000,38.51,38.61,38.39,38.58,1181639,0
+RELX.US,D,20231201,000000,38.51,38.73,38.455,38.56,1880284,0
+RELX.US,D,20231204,000000,38.37,38.59,38.285,38.59,1036842,0
+RELX.US,D,20231205,000000,38.62,38.845,38.56,38.81,674649,0
+RELX.US,D,20231206,000000,39.11,39.18,38.785,38.8,693848,0
+RELX.US,D,20231207,000000,38.92,38.97,38.75,38.96,672046,0
+RELX.US,D,20231208,000000,38.7,38.9788,38.68,38.96,670841,0
+RELX.US,D,20231211,000000,38.96,39.23,38.96,39.15,485071,0
+RELX.US,D,20231212,000000,39.51,39.72,39.465,39.71,491461,0
+RELX.US,D,20231213,000000,39.84,40.03,39.5752,39.98,752343,0
+RELX.US,D,20231214,000000,38.98,39.2,38.8,39.03,1323742,0
+RELX.US,D,20231215,000000,38.33,38.475,38.085,38.2,1747294,0
+RELX.US,D,20231218,000000,38.74,38.75,38.56,38.69,814326,0
+RELX.US,D,20231219,000000,38.92,39.16,38.885,38.95,1069423,0
+RELX.US,D,20231220,000000,38.96,39.155,38.7,38.7,844465,0
+RELX.US,D,20231221,000000,38.91,39.125,38.78,39.11,912774,0
+RELX.US,D,20231222,000000,39.2,39.3,39.085,39.27,574950,0
+RELX.US,D,20231226,000000,39.17,39.43,39.16,39.39,413770,0
+RELX.US,D,20231227,000000,39.29,39.525,39.25,39.5,592208,0
+RELX.US,D,20231228,000000,39.56,39.6395,39.37,39.38,510564,0
+RELX.US,D,20231229,000000,39.5,39.67,39.45,39.66,529011,0
+RELX.US,D,20240102,000000,39.04,39.08,38.53,38.66,689587,0
+RELX.US,D,20240103,000000,38.49,38.83,38.475,38.7,781298,0
+RELX.US,D,20240104,000000,39.19,39.47,39.145,39.31,2073149,0
+RELX.US,D,20240105,000000,39.21,39.65,39.18,39.54,1427974,0
+RELX.US,D,20240108,000000,39.74,40.19,39.74,40.19,1303362,0
+RELX.US,D,20240109,000000,39.43,39.675,39.43,39.48,856659,0
+RELX.US,D,20240110,000000,39.98,40.28,39.88,40.25,958513,0
+RELX.US,D,20240111,000000,40.52,40.69,40.09,40.34,818402,0
+RELX.US,D,20240112,000000,41.15,41.18,40.95,41.15,874413,0
+RELX.US,D,20240116,000000,40.65,40.96,40.625,40.8,1241678,0
+RELX.US,D,20240117,000000,40.69,40.85,40.52,40.82,853562,0
+RELX.US,D,20240118,000000,41.17,41.62,41.16,41.62,592246,0
+RELX.US,D,20240119,000000,41.67,41.76,41.51,41.75,996254,0
+RELX.US,D,20240122,000000,41.63,41.71,41.52,41.54,768193,0
+RELX.US,D,20240123,000000,41.17,41.31,41.02,41.31,627781,0
+RELX.US,D,20240124,000000,41.71,41.75,41.42,41.42,786291,0
+RELX.US,D,20240125,000000,41.49,41.51,41.28,41.5,706283,0
+RELX.US,D,20240126,000000,41.69,41.825,41.615,41.74,624277,0
+RELX.US,D,20240129,000000,41.55,41.655,41.33,41.57,838289,0
+RELX.US,D,20240130,000000,41.75,41.81,41.625,41.79,568502,0
+RELX.US,D,20240131,000000,41.88,41.985,41.25,41.35,1056509,0
+RELX.US,D,20240201,000000,41.51,42.25,41.455,42.24,968370,0
+RELX.US,D,20240202,000000,41.78,41.955,41.69,41.87,826275,0
+RELX.US,D,20240205,000000,41.52,41.62,41.295,41.54,1050594,0
+RELX.US,D,20240206,000000,41.43,41.52,41.35,41.46,893188,0
+RELX.US,D,20240207,000000,41.44,41.555,41.26,41.35,843782,0
+RELX.US,D,20240208,000000,41.71,41.77,41.49,41.76,819415,0
+RELX.US,D,20240209,000000,42.18,42.49,42.06,42.48,1423911,0
+RELX.US,D,20240212,000000,42.15,42.21,42.005,42.08,762201,0
+RELX.US,D,20240213,000000,41.16,41.26,40.92,41.03,1264137,0
+RELX.US,D,20240214,000000,41.59,42.07,41.495,42.05,1228685,0
+RELX.US,D,20240215,000000,41.71,42.06,41.46,42.06,1284478,0
+RELX.US,D,20240216,000000,42.38,43.085,42.33,42.77,1180268,0
+RELX.US,D,20240220,000000,43.37,43.69,43.25,43.57,1347412,0
+RELX.US,D,20240221,000000,43.28,43.46,43.15,43.45,800414,0
+RELX.US,D,20240222,000000,43.76,44.36,43.76,44.35,1143061,0
+RELX.US,D,20240223,000000,44.34,44.56,44.32,44.44,1644433,0
+RELX.US,D,20240226,000000,44.72,44.75,44.42,44.64,790059,0
+RELX.US,D,20240227,000000,43.78,44.085,43.7245,44.04,870408,0
+RELX.US,D,20240228,000000,43.8,43.83,43.595,43.67,831146,0
+RELX.US,D,20240229,000000,43.97,44.005,43.72,43.92,2495456,0
+RELX.US,D,20240301,000000,43,43.28,42.76,43.22,1090382,0
+RELX.US,D,20240304,000000,43.17,43.55,43.13,43.49,923717,0
+RELX.US,D,20240305,000000,43.62,43.765,43.39,43.75,1424764,0
+RELX.US,D,20240306,000000,43.56,43.765,43.525,43.53,1972155,0
+RELX.US,D,20240307,000000,43.45,43.71,43.365,43.65,809115,0
+RELX.US,D,20240308,000000,43.86,43.9699,43.755,43.81,1166034,0
+RELX.US,D,20240311,000000,43.22,43.26,42.93,43.24,919824,0
+RELX.US,D,20240312,000000,43.09,43.74,43.09,43.71,981063,0
+RELX.US,D,20240313,000000,43.89,43.93,43.61,43.72,615482,0
+RELX.US,D,20240314,000000,43.36,43.5,43.05,43.33,884622,0
+RELX.US,D,20240315,000000,43.3,43.33,43.04,43.13,1032410,0
+RELX.US,D,20240318,000000,43.25,43.355,43.2,43.2,611300,0
+RELX.US,D,20240319,000000,43,43.22,42.855,43.19,559067,0
+RELX.US,D,20240320,000000,43.39,43.47,43.12,43.45,607539,0
+RELX.US,D,20240321,000000,43.75,43.97,43.66,43.73,793702,0
+RELX.US,D,20240322,000000,43.69,43.74,43.51,43.65,603297,0
+RELX.US,D,20240325,000000,43.66,43.7,43.31,43.31,845614,0
+RELX.US,D,20240326,000000,43.21,43.3,43.02,43.13,707089,0
+RELX.US,D,20240327,000000,43.44,43.54,43.2975,43.41,693295,0
+RELX.US,D,20240328,000000,43.42,43.54,43.28,43.29,830549,0
+RELX.US,D,20240401,000000,43.45,43.45,42.71,42.78,765743,0
+RELX.US,D,20240402,000000,42.32,42.51,42.175,42.43,1636199,0
+RELX.US,D,20240403,000000,41.72,42.17,41.695,42.17,2324684,0
+RELX.US,D,20240404,000000,42.03,42.2,41.45,41.47,5059361,0
+RELX.US,D,20240405,000000,41.67,42.075,41.51,42.04,2121821,0
+RELX.US,D,20240408,000000,41.81,42.01,41.68,41.92,1737058,0
+RELX.US,D,20240409,000000,42.12,42.25,41.87,42.23,1141792,0
+RELX.US,D,20240410,000000,41.42,41.645,41.29,41.54,1546789,0
+RELX.US,D,20240411,000000,41.77,41.97,41.28,41.86,965766,0
+RELX.US,D,20240412,000000,41.73,41.82,41.53,41.77,1330200,0
+RELX.US,D,20240415,000000,42.2,42.25,41.535,41.64,2128565,0
+RELX.US,D,20240416,000000,41.45,41.47,41.165,41.28,1071736,0
+RELX.US,D,20240417,000000,41.89,41.89,41.265,41.45,750960,0
+RELX.US,D,20240418,000000,41.55,41.71,41.38,41.43,826137,0
+RELX.US,D,20240419,000000,41.28,41.32,41.0101,41.1,1091252,0
+RELX.US,D,20240422,000000,41.49,41.915,41.49,41.79,718960,0
+RELX.US,D,20240423,000000,41.93,42.34,41.865,42.26,1002840,0
+RELX.US,D,20240424,000000,41.77,41.86,41.195,41.43,1485905,0
+RELX.US,D,20240425,000000,40.34,41.245,40.25,41.12,1751052,0
+RELX.US,D,20240426,000000,41.37,41.6688,41.37,41.61,873395,0
+RELX.US,D,20240429,000000,41.63,41.695,41.34,41.55,929755,0
+RELX.US,D,20240430,000000,41.57,41.85,41.17,41.19,866928,0
+RELX.US,D,20240501,000000,41.17,41.59,41.15,41.23,814800,0
+RELX.US,D,20240502,000000,41.01,41.235,40.77,41.21,983629,0
+RELX.US,D,20240503,000000,42.33,42.34,41.965,42.16,974422,0
+RELX.US,D,20240506,000000,41.94,42.435,41.94,42.41,496136,0
+RELX.US,D,20240507,000000,42.8,42.92,42.7,42.89,712417,0
+RELX.US,D,20240508,000000,42.96,43.13,42.88,42.94,526830,0
+RELX.US,D,20240509,000000,43.11,43.385,43.09,43.38,661156,0
+RELX.US,D,20240510,000000,43.22,43.4875,43.155,43.46,670955,0
+RELX.US,D,20240513,000000,42.93,43.08,42.77,42.81,832367,0
+RELX.US,D,20240514,000000,43.31,43.54,43.25,43.51,708536,0
+RELX.US,D,20240515,000000,43.65,44.0279,43.65,43.91,1152746,0
+RELX.US,D,20240516,000000,43.64,43.98,43.61,43.92,1006539,0
+RELX.US,D,20240517,000000,44.04,44.215,43.91,44.07,508795,0
+RELX.US,D,20240520,000000,44.02,44.195,43.99,44.12,487276,0
+RELX.US,D,20240521,000000,44.14,44.24,43.99,44.23,510199,0
+RELX.US,D,20240522,000000,44.22,44.47,44.21,44.36,506012,0
+RELX.US,D,20240523,000000,44.56,44.6,44.055,44.16,469779,0
+RELX.US,D,20240524,000000,44.6,44.955,44.56,44.69,957191,0
+RELX.US,D,20240528,000000,44.49,44.5,43.615,43.68,614321,0
+RELX.US,D,20240529,000000,43.56,43.7,43.36,43.4,622427,0
+RELX.US,D,20240530,000000,43.46,43.49,43.28,43.34,447355,0
+RELX.US,D,20240531,000000,43.63,43.96,43.465,43.96,634492,0
+RELX.US,D,20240603,000000,43.75,44,43.62,43.9,481263,0
+RELX.US,D,20240604,000000,44.46,44.75,44.38,44.74,693712,0
+RELX.US,D,20240605,000000,44.88,45.185,44.8,45.18,704239,0
+RELX.US,D,20240606,000000,45.48,45.4999,45.2,45.41,820996,0
+RELX.US,D,20240607,000000,45.105,45.21,44.825,44.86,620964,0
+RELX.US,D,20240610,000000,44.61,44.815,44.5,44.78,934417,0
+RELX.US,D,20240611,000000,44.51,44.61,44.33,44.56,1178908,0
+RELX.US,D,20240612,000000,45.56,45.925,45.42,45.73,792961,0
+RELX.US,D,20240613,000000,45.8,45.83,45.4505,45.65,550758,0
+RELX.US,D,20240614,000000,45.25,45.28,44.93,45.22,693392,0
+RELX.US,D,20240617,000000,45.26,45.535,45.17,45.48,557340,0
+RELX.US,D,20240618,000000,45.54,45.77,45.48,45.58,760098,0
+RELX.US,D,20240620,000000,45.81,45.9,45.53,45.65,793747,0
+RELX.US,D,20240621,000000,45.52,45.68,45.35,45.6,706951,0
+RELX.US,D,20240624,000000,45.85,46.11,45.815,45.84,565305,0
+RELX.US,D,20240625,000000,46,46.04,45.7302,46.01,590097,0
+RELX.US,D,20240626,000000,45.57,45.57,45.35,45.53,458907,0
+RELX.US,D,20240627,000000,46.18,46.295,46.02,46.15,641324,0
+RELX.US,D,20240628,000000,46.07,46.19,45.8117,45.88,658387,0
+RELX.US,D,20240701,000000,45.32,45.58,45.155,45.21,602871,0
+RELX.US,D,20240702,000000,45.14,45.53,45.02,45.5,403186,0
+RELX.US,D,20240703,000000,45.42,45.75,45.39,45.69,491563,0
+RELX.US,D,20240705,000000,46.01,46.22,45.77,46.22,562474,0
+RELX.US,D,20240708,000000,46.31,46.33,46.02,46.08,448910,0
+RELX.US,D,20240709,000000,46.13,46.23,45.92,46.1,620153,0
+RELX.US,D,20240710,000000,46.18,46.35,46.145,46.32,566308,0
+RELX.US,D,20240711,000000,46.05,46.255,45.695,45.7,710473,0
+RELX.US,D,20240712,000000,46.14,46.655,46.13,46.39,643947,0
+RELX.US,D,20240715,000000,46.39,46.43,45.88,45.99,515478,0
+RELX.US,D,20240716,000000,46.14,46.355,46,46.31,509455,0
+RELX.US,D,20240717,000000,46.02,46.17,45.39,45.4,1086350,0
+RELX.US,D,20240718,000000,45.72,45.76,45.015,45.08,894574,0
+RELX.US,D,20240719,000000,45.14,45.22,44.93,45.01,587669,0
+RELX.US,D,20240722,000000,45.48,45.725,45.4,45.7,592013,0
+RELX.US,D,20240723,000000,45.21,45.485,45.185,45.35,652471,0
+RELX.US,D,20240724,000000,45.09,45.29,45.005,45.03,869534,0
+RELX.US,D,20240725,000000,46.22,46.69,46,46,1053968,0
+RELX.US,D,20240726,000000,46.36,46.73,46.28,46.54,983131,0
+RELX.US,D,20240729,000000,47.01,47.255,46.975,47.02,682710,0
+RELX.US,D,20240730,000000,47.3,47.415,47.03,47.36,852732,0
+RELX.US,D,20240731,000000,47.24,47.38,46.83,47.23,739329,0
+RELX.US,D,20240801,000000,46.96,47.08,45.87,46.32,1029162,0
+RELX.US,D,20240802,000000,45.78,46.12,45.46,46.07,987317,0
+RELX.US,D,20240805,000000,44.01,44.54,44.01,44.16,1145198,0
+RELX.US,D,20240806,000000,43.51,44.5,43.45,44.1,1727011,0
+RELX.US,D,20240807,000000,44.44,44.8078,44.14,44.15,1099700,0
+RELX.US,D,20240808,000000,44.43,44.735,44.23,44.65,514023,0
+RELX.US,D,20240809,000000,44.69,45.115,44.6,45.09,455021,0
+RELX.US,D,20240812,000000,45.12,45.29,44.955,45.02,392049,0
+RELX.US,D,20240813,000000,45.15,45.445,45.055,45.38,427200,0
+RELX.US,D,20240814,000000,45.38,45.71,45.38,45.7,427702,0
+RELX.US,D,20240815,000000,45.68,45.86,45.555,45.62,676410,0
+RELX.US,D,20240816,000000,45.6,45.68,45.405,45.58,398635,0
+RELX.US,D,20240819,000000,45.74,46.12,45.72,46.03,554788,0
+RELX.US,D,20240820,000000,46,46.06,45.81,45.96,326458,0
+RELX.US,D,20240821,000000,46.07,46.365,46.02,46.35,481643,0
+RELX.US,D,20240822,000000,46.24,46.33,45.97,46.06,414806,0
+RELX.US,D,20240823,000000,46.14,46.385,46,46.24,368987,0
+RELX.US,D,20240826,000000,46.3,46.53,46.29,46.34,304534,0
+RELX.US,D,20240827,000000,46.23,46.495,46.23,46.35,437059,0
+RELX.US,D,20240828,000000,46.48,46.637,46.32,46.42,483240,0
+RELX.US,D,20240829,000000,46.88,47.315,46.87,47.14,632388,0
+RELX.US,D,20240830,000000,46.63,46.79,46.34,46.66,430869,0
+RELX.US,D,20240903,000000,46.91,46.91,46.075,46.15,702479,0
+RELX.US,D,20240904,000000,46.49,46.83,46.47,46.68,530610,0
+RELX.US,D,20240905,000000,45.37,46.03,45.22,45.89,731387,0
+RELX.US,D,20240906,000000,46.78,46.87,46.095,46.2,545256,0
+RELX.US,D,20240909,000000,46.5,46.995,46.48,46.91,521309,0
+RELX.US,D,20240910,000000,47.04,47.27,46.855,47.23,392270,0
+RELX.US,D,20240911,000000,47.27,47.28,46.52,47.15,625659,0
+RELX.US,D,20240912,000000,47.84,48.005,47.5502,47.99,566703,0
+RELX.US,D,20240913,000000,47.81,47.91,47.655,47.71,443682,0
+RELX.US,D,20240916,000000,47.99,48.13,47.87,48.12,510832,0
+RELX.US,D,20240917,000000,48.22,48.24,47.74,47.76,673185,0
+RELX.US,D,20240918,000000,47.81,47.9,47.365,47.37,588467,0
+RELX.US,D,20240919,000000,47.95,48.19,47.77,48.13,855501,0
+RELX.US,D,20240920,000000,48.09,48.22,47.925,47.99,1477414,0
+RELX.US,D,20240923,000000,48.51,48.91,48.48,48.86,678246,0
+RELX.US,D,20240924,000000,48.53,48.625,48.16,48.53,484130,0
+RELX.US,D,20240925,000000,48.66,48.76,48.335,48.37,418859,0
+RELX.US,D,20240926,000000,48.4,48.47,47.74,48.09,745516,0
+RELX.US,D,20240927,000000,47.9,48.13,47.55,47.56,495383,0
+RELX.US,D,20240930,000000,47.54,47.59,46.9901,47.46,1192151,0
+RELX.US,D,20241001,000000,47.43,47.61,47.03,47.34,1753769,0
+RELX.US,D,20241002,000000,47.19,47.48,46.99,47.29,1590425,0
+RELX.US,D,20241003,000000,46.77,46.83,46.38,46.61,1530297,0
+RELX.US,D,20241004,000000,45.91,46.29,45.9,46.29,1634625,0
+RELX.US,D,20241007,000000,46.01,46.125,45.85,46.04,1789133,0
+RELX.US,D,20241008,000000,46.28,46.715,46.28,46.64,1693522,0
+RELX.US,D,20241009,000000,46.34,46.8,46.32,46.71,1313206,0
+RELX.US,D,20241010,000000,46.52,46.605,46.265,46.36,979051,0
+RELX.US,D,20241011,000000,46.88,47.1,46.76,46.83,788630,0
+RELX.US,D,20241014,000000,47.07,47.425,47.05,47.38,565032,0
+RELX.US,D,20241015,000000,48.49,48.57,48.145,48.22,893152,0
+RELX.US,D,20241016,000000,48.2,48.29,48.02,48.15,701943,0
+RELX.US,D,20241017,000000,48.55,48.73,48.43,48.59,825209,0
+RELX.US,D,20241018,000000,48,48.255,47.79,48.17,521054,0
+RELX.US,D,20241021,000000,47.9,47.9578,47.525,47.63,504341,0
+RELX.US,D,20241022,000000,46.99,47.13,46.85,47.02,658425,0
+RELX.US,D,20241023,000000,46.6,47.07,46.57,46.82,826159,0
+RELX.US,D,20241024,000000,47.33,47.44,47.03,47.1,508049,0
+RELX.US,D,20241025,000000,47.35,47.79,47.29,47.42,643971,0
+RELX.US,D,20241028,000000,48.27,48.4,48.07,48.16,494938,0
+RELX.US,D,20241029,000000,47.69,47.995,47.67,47.91,542376,0
+RELX.US,D,20241030,000000,46.84,47.27,46.81,46.91,672478,0
+RELX.US,D,20241031,000000,46.56,46.6,45.95,46.22,721358,0
+RELX.US,D,20241101,000000,47.05,47.37,46.96,47.08,880013,0
+RELX.US,D,20241104,000000,47.16,47.34,46.905,47.06,592275,0
+RELX.US,D,20241105,000000,47.47,47.9684,47.44,47.91,687956,0
+RELX.US,D,20241106,000000,47.77,47.8,47.14,47.71,1041630,0
+RELX.US,D,20241107,000000,47.56,47.85,47.455,47.66,907900,0
+RELX.US,D,20241108,000000,47.93,48.025,47.71,47.98,552433,0
+RELX.US,D,20241111,000000,48.14,48.17,47.79,47.8,450602,0
+RELX.US,D,20241112,000000,46.91,46.96,46.41,46.59,776753,0
+RELX.US,D,20241113,000000,46.07,46.24,45.7599,46.12,990696,0
+RELX.US,D,20241114,000000,46.19,46.37,45.925,45.95,775377,0
+RELX.US,D,20241115,000000,45.01,45.04,44.185,44.45,1485104,0
+RELX.US,D,20241118,000000,44.8,45.19,44.73,45.04,810427,0
+RELX.US,D,20241119,000000,44.87,45.33,44.82,45.29,662013,0
+RELX.US,D,20241120,000000,45.095,45.16,44.79,45.11,589047,0
+RELX.US,D,20241121,000000,45.38,45.76,45.19,45.76,724226,0
+RELX.US,D,20241122,000000,46.45,46.83,46.43,46.75,825178,0
+RELX.US,D,20241125,000000,46.78,46.875,46.42,46.57,584736,0
+RELX.US,D,20241126,000000,46.85,46.91,46.66,46.81,457939,0
+RELX.US,D,20241127,000000,47.15,47.25,47.015,47.05,409384,0
+RELX.US,D,20241129,000000,46.73,47.14,46.7,47.08,253199,0
+RELX.US,D,20241202,000000,47.29,47.465,47.02,47.33,502030,0
+RELX.US,D,20241203,000000,47.47,47.67,47.42,47.48,429298,0
+RELX.US,D,20241204,000000,47.56,48.035,47.55,47.97,468566,0
+RELX.US,D,20241205,000000,48.09,48.325,47.945,48.18,551001,0
+RELX.US,D,20241206,000000,47.91,48,47.55,47.59,586474,0
+RELX.US,D,20241209,000000,47.3,47.45,46.875,46.98,454332,0
+RELX.US,D,20241210,000000,47.13,47.23,47.02,47.07,384339,0
+RELX.US,D,20241211,000000,47.65,47.9,47.34,47.34,467578,0
+RELX.US,D,20241212,000000,47.33,47.61,47.24,47.32,387549,0
+RELX.US,D,20241213,000000,47.41,47.43,46.89,47.06,510425,0
+RELX.US,D,20241216,000000,47.04,47.205,46.93,46.98,425225,0
+RELX.US,D,20241217,000000,47.26,47.4,47.02,47.02,672830,0
+RELX.US,D,20241218,000000,47.33,47.455,46.31,46.33,494244,0
+RELX.US,D,20241219,000000,46.25,46.26,45.67,45.78,630207,0
+RELX.US,D,20241220,000000,45.3491,45.84,45.14,45.47,4245992,0
+RELX.US,D,20241223,000000,45.27,45.65,45.07,45.59,1836209,0
+RELX.US,D,20241224,000000,45.49,45.92,45.49,45.89,180524,0
+RELX.US,D,20241226,000000,45.705,45.9997,45.68,45.86,269824,0
+RELX.US,D,20241227,000000,45.49,45.7,45.435,45.58,405465,0
+RELX.US,D,20241230,000000,45.2,45.5198,44.92,45.4,323402,0
+RELX.US,D,20241231,000000,45.58,45.637,45.33,45.42,218180,0
+RELX.US,D,20250102,000000,45.595,45.76,45.2544,45.34,441637,0
+RELX.US,D,20250103,000000,45.31,45.5,45.155,45.43,384352,0
+RELX.US,D,20250106,000000,45.63,45.9317,45.5,45.65,504539,0
+RELX.US,D,20250107,000000,46.31,46.36,45.83,45.98,600428,0
+RELX.US,D,20250108,000000,46.41,46.82,46.29,46.77,528915,0
+RELX.US,D,20250110,000000,46.72,46.75,46.325,46.37,651702,0
+RELX.US,D,20250113,000000,45.41,45.9339,45.38,45.9,447048,0
+RELX.US,D,20250114,000000,46.08,46.15,45.7255,46.08,437504,0
+RELX.US,D,20250115,000000,46.8,47.07,46.75,47.06,360419,0
+RELX.US,D,20250116,000000,47.54,47.99,47.48,47.91,605848,0
+RELX.US,D,20250117,000000,48.21,48.3972,48.08,48.17,456073,0
+RELX.US,D,20250121,000000,49.14,49.57,49.07,49.55,728130,0
+RELX.US,D,20250122,000000,49.48,49.51,49.17,49.26,507997,0
+RELX.US,D,20250123,000000,49.21,49.3952,48.945,49.39,462287,0
+RELX.US,D,20250124,000000,48.9,49.16,48.77,48.85,788883,0
+RELX.US,D,20250127,000000,48.72,49.12,48.71,49.12,1483193,0
+RELX.US,D,20250128,000000,49.14,49.58,49.08,49.4,930677,0
+RELX.US,D,20250129,000000,49.63,49.63,49.18,49.24,541940,0
+RELX.US,D,20250130,000000,49.87,50.55,49.78,50.35,496705,0
+RELX.US,D,20250131,000000,50.01,50.2855,49.8387,49.89,723979,0
+RELX.US,D,20250203,000000,49.49,50.0805,49.25,49.85,565531,0
+RELX.US,D,20250204,000000,49.84,50.025,49.79,49.86,479550,0
+RELX.US,D,20250205,000000,50.43,50.8366,50.2203,50.77,409696,0
+RELX.US,D,20250206,000000,50.12,50.41,50.105,50.4,477630,0
+RELX.US,D,20250207,000000,50.43,50.49,49.94,49.99,519890,0
+RELX.US,D,20250210,000000,50.25,50.61,50.23,50.56,365992,0
+RELX.US,D,20250211,000000,51,51.355,50.92,51.33,473498,0
+RELX.US,D,20250212,000000,51.02,51.54,50.945,51.44,695308,0
+RELX.US,D,20250213,000000,51.5,51.99,51.44,51.91,514580,0
+RELX.US,D,20250214,000000,51.27,51.66,51.0401,51.07,676780,0
+RELX.US,D,20250218,000000,51.05,51.19,50.7929,50.89,432577,0
+RELX.US,D,20250219,000000,50.18,50.6,50.05,50.52,780723,0
+RELX.US,D,20250220,000000,50.11,50.47,49.8802,50.41,608206,0
+RELX.US,D,20250221,000000,49.72,49.76,49.119,49.29,778698,0
+RELX.US,D,20250224,000000,49.26,49.48,49.05,49.19,595151,0
+RELX.US,D,20250225,000000,49.51,49.83,49.38,49.7,556209,0
+RELX.US,D,20250226,000000,48.5,48.755,48.09,48.25,822137,0
+RELX.US,D,20250227,000000,47.81,48.0566,47.55,47.61,754777,0
+RELX.US,D,20250228,000000,48.055,48.37,47.85,48.37,563079,0
+RELX.US,D,20250303,000000,48.59,48.87,48.33,48.51,607103,0
+RELX.US,D,20250304,000000,48.65,49.49,48.56,48.98,929876,0
+RELX.US,D,20250305,000000,48.55,48.85,48.235,48.54,636777,0
+RELX.US,D,20250306,000000,47.1248,47.57,47.04,47.24,740783,0
+RELX.US,D,20250307,000000,47.21,48.13,47.18,48.1,526963,0
+RELX.US,D,20250310,000000,47.48,47.72,47.14,47.32,599368,0
+RELX.US,D,20250311,000000,47.34,47.6,47.1,47.2,724710,0
+RELX.US,D,20250312,000000,47.86,48.03,47.595,47.73,752614,0
+RELX.US,D,20250313,000000,47.79,48,47.6375,47.81,917633,0
+RELX.US,D,20250314,000000,48.4,49.06,48.34,48.93,927757,0
+RELX.US,D,20250317,000000,49.4,49.73,49.38,49.6,487041,0
+RELX.US,D,20250318,000000,49,49.05,48.57,48.99,486284,0
+RELX.US,D,20250319,000000,49,49.38,48.99,49.35,438506,0
+RELX.US,D,20250320,000000,49.82,50.045,49.753,49.89,675504,0
+RELX.US,D,20250321,000000,49.76,50.11,49.7389,50.01,605358,0
+RELX.US,D,20250324,000000,49.95,50.02,49.68,49.81,481393,0
+RELX.US,D,20250325,000000,50.45,50.59,50.24,50.4,344217,0
+RELX.US,D,20250326,000000,49.81,50.17,49.72,49.97,585718,0
+RELX.US,D,20250327,000000,49.74,50.1712,49.74,50.07,526039,0
+RELX.US,D,20250328,000000,50.32,50.38,50.05,50.16,561044,0
+RELX.US,D,20250331,000000,50.23,50.512,49.9,50.41,429642,0
+RELX.US,D,20250401,000000,50.37,50.74,50.24,50.67,402553,0
+RELX.US,D,20250402,000000,50.38,50.98,50.365,50.98,449584,0
+RELX.US,D,20250403,000000,51.13,51.8,51.125,51.44,634826,0
+RELX.US,D,20250404,000000,50.16,50.32,48.13,48.16,1321661,0
+RELX.US,D,20250407,000000,45.73,47.485,44.72,45.53,1432129,0
+RELX.US,D,20250408,000000,46.68,46.89,44.96,45.31,985778,0
+RELX.US,D,20250409,000000,45.87,48.8,45.47,48.54,1317850,0
+RELX.US,D,20250410,000000,48.55,49.16,47.72,49.02,1334902,0
+RELX.US,D,20250411,000000,48.895,49.76,48.69,49.12,1831813,0
+RELX.US,D,20250414,000000,49.51,50.17,49.43,50.12,948482,0
+RELX.US,D,20250415,000000,51.18,51.6521,51.11,51.51,718789,0
+RELX.US,D,20250416,000000,51.76,51.8771,50.98,51.2,755810,0
+RELX.US,D,20250417,000000,52.01,52.54,51.91,52.2,718547,0
+RELX.US,D,20250421,000000,52.29,52.55,51.67,52.07,994629,0
+RELX.US,D,20250422,000000,52.76,53.145,52.57,53.1,1299990,0
+RELX.US,D,20250423,000000,52.47,52.79,52.23,52.7,902408,0
+RELX.US,D,20250424,000000,52.73,53.33,52.54,53.17,539789,0
+RELX.US,D,20250425,000000,53.51,53.56,53.06,53.55,518571,0
+RELX.US,D,20250428,000000,53.07,53.45,53.005,53.36,746977,0
+RELX.US,D,20250429,000000,53.45,53.9,53.43,53.79,684211,0
+RELX.US,D,20250430,000000,53.89,54.8,53.59,54.63,1087941,0
+RELX.US,D,20250501,000000,54.151,54.29,53.93,54.08,768813,0
+RELX.US,D,20250502,000000,54.945,55.08,54.68,55.02,1144172,0
+RELX.US,D,20250505,000000,54.84,55.21,54.7766,55.04,415303,0
+RELX.US,D,20250506,000000,55.02,55.11,54.85,54.93,563923,0
+RELX.US,D,20250507,000000,54.55,54.985,54.52,54.87,762653,0
+RELX.US,D,20250508,000000,54.72,54.74,54.06,54.06,656768,0
+RELX.US,D,20250509,000000,53.46,53.8966,53.32,53.85,655063,0
+RELX.US,D,20250512,000000,51.75,51.85,51.29,51.83,1256534,0
+RELX.US,D,20250513,000000,52.225,52.49,52.02,52.4,969374,0
+RELX.US,D,20250514,000000,53.38,53.4,52.96,53.06,562944,0
+RELX.US,D,20250515,000000,53.61,54.11,53.58,54.04,717788,0
+RELX.US,D,20250516,000000,54.12,54.57,54.07,54.57,432408,0
+RELX.US,D,20250519,000000,54.49,55.05,54.42,55.03,499232,0
+RELX.US,D,20250520,000000,54.91,55.05,54.785,54.99,445347,0
+RELX.US,D,20250521,000000,55.37,55.575,55.04,55.1,728914,0
+RELX.US,D,20250522,000000,54.56,55.1,54.54,54.98,601764,0
+RELX.US,D,20250523,000000,55.33,55.675,55.22,55.44,873659,0
+RELX.US,D,20250527,000000,56.31,56.33,55.615,55.66,782492,0
+RELX.US,D,20250528,000000,55.11,55.255,54.6873,55.05,2376001,0
+RELX.US,D,20250529,000000,53.49,54.045,53.43,53.93,1096618,0
+RELX.US,D,20250530,000000,53.98,54.12,53.645,53.92,1023290,0
+RELX.US,D,20250602,000000,54.06,54.59,53.9,54.57,717214,0
+RELX.US,D,20250603,000000,54.13,54.365,53.76,54.06,1029677,0
+RELX.US,D,20250604,000000,54.21,54.595,54.09,54.36,1378369,0
+RELX.US,D,20250605,000000,54.2,54.31,53.54,53.8,2057484,0
+RELX.US,D,20250606,000000,53.67,53.835,53.6,53.68,852993,0
+RELX.US,D,20250609,000000,53.365,53.45,53,53.03,696227,0
+RELX.US,D,20250610,000000,53.31,53.35,52.84,52.97,752168,0
+RELX.US,D,20250611,000000,52.87,53.16,52.84,52.97,655529,0
+RELX.US,D,20250612,000000,53.57,53.58,53.155,53.26,668639,0
+RELX.US,D,20250613,000000,52.82,53.04,52.645,52.76,532504,0
+RELX.US,D,20250616,000000,53.34,53.74,53.25,53.3,1098360,0
+RELX.US,D,20250617,000000,52.94,53.055,52.405,52.49,835535,0
+RELX.US,D,20250618,000000,52.5,52.64,52.29,52.31,701974,0
+RELX.US,D,20250620,000000,52.83,52.83,52.1,52.11,734713,0
+RELX.US,D,20250623,000000,52.32,53.11,52.23,53.11,997659,0
+RELX.US,D,20250624,000000,53.35,53.48,52.98,53.31,767432,0
+RELX.US,D,20250625,000000,53.39,53.46,53.04,53.07,952992,0
+RELX.US,D,20250626,000000,53.23,53.32,53.025,53.31,749618,0
+RELX.US,D,20250627,000000,53.515,54.08,53.49,53.8,776847,0
+RELX.US,D,20250630,000000,54.09,54.365,53.935,54.34,950108,0
+RELX.US,D,20250701,000000,53.98,54.16,53.58,53.91,907227,0
+RELX.US,D,20250702,000000,52.3,52.68,52.11,52.64,1251866,0
+RELX.US,D,20250703,000000,52.77,53.32,52.73,53.19,604665,0
+RELX.US,D,20250707,000000,53.45,53.71,53.225,53.44,872175,0
+RELX.US,D,20250708,000000,53.41,53.63,53.32,53.55,942358,0
+RELX.US,D,20250709,000000,53.41,53.63,53.33,53.62,666361,0
+RELX.US,D,20250710,000000,54.11,54.3,53.829,54.19,833957,0
+RELX.US,D,20250711,000000,54.18,54.19,53.6,53.62,1234311,0
+RELX.US,D,20250714,000000,53.27,54.03,53.19,53.87,1091389,0
+RELX.US,D,20250715,000000,53.67,53.685,53.125,53.18,872807,0
+RELX.US,D,20250716,000000,53.5,53.925,53.37,53.75,1934528,0
+RELX.US,D,20250717,000000,53.4,53.63,53.21,53.47,730258,0
+RELX.US,D,20250718,000000,53.47,53.5,52.765,52.9,814914,0
+RELX.US,D,20250721,000000,52.955,53.01,52.57,52.63,546984,0
+RELX.US,D,20250722,000000,52.62,52.72,52.3633,52.68,1069097,0
+RELX.US,D,20250723,000000,52.645,53.26,52.645,53.09,1204537,0
+RELX.US,D,20250724,000000,53,54.02,52.96,53.71,1384176,0
+RELX.US,D,20250725,000000,53.14,53.29,52.63,52.73,1213579,0
+RELX.US,D,20250728,000000,52.36,52.36,51.745,51.77,1299249,0
+RELX.US,D,20250729,000000,52.03,52.11,51.9,51.92,1237727,0
+RELX.US,D,20250730,000000,51.8,51.98,51.54,51.78,1226551,0
+RELX.US,D,20250731,000000,52.2,52.23,51.715,51.89,1394969,0
+RELX.US,D,20250801,000000,51.84,51.86,51.36,51.59,1259196,0
+RELX.US,D,20250804,000000,51.83,51.99,51.695,51.97,1269546,0
+RELX.US,D,20250805,000000,51.445,51.46,50.51,50.59,1652303,0
+RELX.US,D,20250806,000000,48.81,49.08,48.35,48.81,4008969,0
+RELX.US,D,20250807,000000,49.37,49.52,49.17,49.32,1403794,0
+RELX.US,D,20250808,000000,48.05,48.305,47.84,48,1270386,0
+RELX.US,D,20250811,000000,48.25,48.34,47.885,48.04,1092592,0
+RELX.US,D,20250812,000000,48.06,48.06,47.42,47.83,1258934,0
+RELX.US,D,20250813,000000,47.68,47.85,47.49,47.77,1992486,0
+RELX.US,D,20250814,000000,47.48,47.9,47.45,47.69,1213147,0
+RELX.US,D,20250815,000000,47.65,48.13,47.535,47.96,1418403,0
+RELX.US,D,20250818,000000,47.75,47.985,47.725,47.82,1306506,0
+RELX.US,D,20250819,000000,47.61,47.855,47.57,47.79,1680616,0
+RELX.US,D,20250820,000000,48.73,48.975,48.655,48.69,2027742,0
+RELX.US,D,20250821,000000,48.27,48.455,48.06,48.19,1029271,0
+RELX.US,D,20250822,000000,48.23,48.61,48.205,48.44,1426775,0
+RELX.US,D,20250825,000000,48.19,48.43,47.77,47.79,1056186,0
+RELX.US,D,20250826,000000,47.74,47.915,47.475,47.86,1283727,0
+RELX.US,D,20250827,000000,47.79,48.015,47.71,47.87,1815663,0
+RELX.US,D,20250828,000000,47.4,47.52,46.91,46.96,2261685,0
+RELX.US,D,20250829,000000,46.56,46.71,46.44,46.67,1853527,0
+RELX.US,D,20250902,000000,45.8,45.98,45.2,45.44,2777834,0
+RELX.US,D,20250903,000000,45.61,45.88,45.41,45.82,1405140,0
+RELX.US,D,20250904,000000,46.89,46.9299,46.62,46.8,1991787,0
+RELX.US,D,20250905,000000,47.13,47.4,46.915,47.05,1524739,0
+RELX.US,D,20250908,000000,47.2,47.395,47.09,47.31,1197241,0
+RELX.US,D,20250909,000000,47.31,47.435,47.13,47.19,887572,0
+RELX.US,D,20250910,000000,46.43,46.485,45.06,45.13,2272689,0
+RELX.US,D,20250911,000000,45.53,46.39,45.435,46.33,1441959,0
+RELX.US,D,20250912,000000,46.86,46.915,46.5,46.5,1045274,0
+RELX.US,D,20250915,000000,46.85,47,46.71,46.86,1846447,0
+RELX.US,D,20250916,000000,46.94,46.9903,46.63,46.69,1059823,0
+RELX.US,D,20250917,000000,47.06,47.575,46.98,47.09,1018809,0
+RELX.US,D,20250918,000000,48.315,48.4,47.59,47.61,1961970,0
+RELX.US,D,20250919,000000,47.19,47.43,46.855,47.03,1170358,0
+RELX.US,D,20250922,000000,46.65,47.125,46.59,47.08,756540,0
+RELX.US,D,20250923,000000,46.78,46.96,46.32,46.47,815537,0
+RELX.US,D,20250924,000000,46.35,46.58,46.255,46.37,860442,0
+RELX.US,D,20250925,000000,46.19,46.325,46.095,46.28,913114,0
+RELX.US,D,20250926,000000,46.69,46.92,46.59,46.83,1028661,0
+RELX.US,D,20250929,000000,47.17,47.345,47.075,47.13,876397,0
+RELX.US,D,20250930,000000,47.66,47.97,47.58,47.76,1507285,0
+RELX.US,D,20251001,000000,47.52,47.58,46.985,47.07,1752392,0
+RELX.US,D,20251002,000000,46.66,46.735,46.28,46.61,1742531,0
+RELX.US,D,20251003,000000,46.15,46.63,46.14,46.41,1064804,0
+RELX.US,D,20251006,000000,46.76,46.78,46.17,46.41,1897598,0
+RELX.US,D,20251007,000000,45.54,45.69,45.22,45.44,1039990,0
+RELX.US,D,20251008,000000,46.07,46.11,45.62,45.84,1298110,0
+RELX.US,D,20251009,000000,45.43,45.44,44.82,45.15,1334003,0
+RELX.US,D,20251010,000000,45,45.21,44.75,44.82,1564536,0
+RELX.US,D,20251013,000000,44.96,45.39,44.85,45.13,1021919,0
+RELX.US,D,20251014,000000,45.335,45.585,45.305,45.43,1019517,0
+RELX.US,D,20251015,000000,44.84,45.31,44.81,45.02,983610,0
+RELX.US,D,20251016,000000,45.13,45.33,44.865,45.22,1379226,0
+RELX.US,D,20251017,000000,44.81,45.23,44.77,45.23,1415928,0
+RELX.US,D,20251020,000000,45.51,46.11,45.49,46.11,1194766,0
+RELX.US,D,20251021,000000,46.21,46.5,46.18,46.29,1118809,0
+RELX.US,D,20251022,000000,46.71,47.22,46.65,46.8,931407,0
+RELX.US,D,20251023,000000,45.97,46.12,45.56,45.95,1039143,0
+RELX.US,D,20251024,000000,46.96,46.96,46.41,46.57,1208319,0
+RELX.US,D,20251027,000000,46.9,46.975,46.55,46.64,1146963,0
+RELX.US,D,20251028,000000,46.58,46.76,46.22,46.23,1002344,0
+RELX.US,D,20251029,000000,45.73,45.73,44.625,44.69,1807297,0
+RELX.US,D,20251030,000000,44.16,44.69,44.06,44.37,1775843,0
+RELX.US,D,20251031,000000,44.16,44.285,43.88,44.24,1073009,0
+RELX.US,D,20251103,000000,44.18,44.23,43.92,44.17,969445,0
+RELX.US,D,20251104,000000,44.29,44.53,44.03,44.3,1100349,0
+RELX.US,D,20251105,000000,44.4,44.79,44.35,44.58,829577,0
+RELX.US,D,20251106,000000,43.32,43.49,42.78,43.39,1372762,0
+RELX.US,D,20251107,000000,42.02,42.325,41.81,42.27,2179350,0
+RELX.US,D,20251110,000000,41.83,42.06,41.64,42.03,1451792,0
+RELX.US,D,20251111,000000,42.425,42.66,42.34,42.48,840031,0
+RELX.US,D,20251112,000000,41.77,41.95,40.97,41.36,1838467,0
+RELX.US,D,20251113,000000,41.39,41.73,41.35,41.42,1675582,0
+RELX.US,D,20251114,000000,40.97,41.37,40.77,41.33,2595734,0
+RELX.US,D,20251117,000000,41.05,41.11,40.335,40.38,2397518,0
+RELX.US,D,20251118,000000,40.26,40.355,40,40.27,2085241,0
+RELX.US,D,20251119,000000,39.8,39.97,39.435,39.8,2907262,0
+RELX.US,D,20251120,000000,39.84,39.97,39.305,39.59,2840084,0
+RELX.US,D,20251121,000000,40.57,40.96,40.31,40.6,2809249,0
+RELX.US,D,20251124,000000,40.45,40.46,40.15,40.35,2835152,0
+RELX.US,D,20251125,000000,39.95,40.42,39.94,40.37,3297449,0
+RELX.US,D,20251126,000000,40.205,40.34,40.12,40.18,1450528,0
+RELX.US,D,20251128,000000,40.14,40.33,40.13,40.21,1047581,0
+RELX.US,D,20251201,000000,39.94,40.06,39.72,39.72,3584361,0
+RELX.US,D,20251202,000000,39.65,39.79,39.58,39.73,3966973,0
+RELX.US,D,20251203,000000,40.02,40.335,40.02,40.19,2138117,0
+RELX.US,D,20251204,000000,40.65,40.76,40.48,40.54,1623724,0
+RELX.US,D,20251205,000000,40.685,40.75,40.245,40.32,2277996,0
+RELX.US,D,20251208,000000,39.8,39.88,39.4048,39.48,1706980,0
+RELX.US,D,20251209,000000,40.01,40.1036,39.46,39.54,1762296,0
+RELX.US,D,20251210,000000,39.88,40.17,39.83,40.08,2416154,0
+RELX.US,D,20251211,000000,40.07,40.415,40.07,40.28,1699158,0
+RELX.US,D,20251212,000000,40.25,40.45,40.165,40.38,1448765,0
+RELX.US,D,20251215,000000,41.06,41.36,40.9347,41.08,1886279,0
+RELX.US,D,20251216,000000,40.52,40.99,40.51,40.82,1405461,0
+RELX.US,D,20251217,000000,40.65,41.01,40.5,40.56,2314149,0
+RELX.US,D,20251218,000000,40.75,41.07,40.62,40.65,2518287,0
+RELX.US,D,20251219,000000,40.74,40.916,40.565,40.73,2306107,0
+RELX.US,D,20251222,000000,40.91,41.18,40.86,40.98,1807025,0
+RELX.US,D,20251223,000000,40.99,41.15,40.84,41.13,1354181,0
+RELX.US,D,20251224,000000,41.0097,41.155,41.0097,41.09,408010,0
+RELX.US,D,20251226,000000,41.19,41.24,40.961,41.11,750711,0
+RELX.US,D,20251229,000000,41.34,41.4773,41.15,41.38,1251785,0
+RELX.US,D,20251230,000000,41.06,41.235,41.03,41.11,997809,0
+RELX.US,D,20251231,000000,40.79,40.9232,40.42,40.42,1451537,0
+RELX.US,D,20260102,000000,40.77,40.77,39.78,39.8,2550380,0
+RELX.US,D,20260105,000000,40.89,42.285,40.77,42.11,2758664,0
+RELX.US,D,20260106,000000,41.35,41.8,41.21,41.68,1748320,0
+RELX.US,D,20260107,000000,42.95,43.03,42.17,42.18,2581788,0
+RELX.US,D,20260108,000000,41.85,42.565,41.84,42.35,2723141,0
+RELX.US,D,20260109,000000,42.49,43.15,42.28,43.14,2871558,0
+RELX.US,D,20260112,000000,43.14,43.36,42.57,42.77,3573523,0
+RELX.US,D,20260113,000000,42.8,42.87,42,42.19,1555920,0
+RELX.US,D,20260114,000000,41.88,42.015,41.51,41.92,1755670,0
+RELX.US,D,20260115,000000,41.79,42.02,41.67,41.85,2015021,0
+RELX.US,D,20260116,000000,41.65,41.67,41.25,41.63,1361406,0
+RELX.US,D,20260120,000000,40.38,40.765,40.22,40.29,8638353,0
+RELX.US,D,20260121,000000,39.82,40.4592,39.8,40.32,2485746,0
+RELX.US,D,20260122,000000,39.18,39.925,39.18,39.84,3067694,0
+RELX.US,D,20260123,000000,39.44,39.9792,39.44,39.9,2173620,0
+RELX.US,D,20260126,000000,39.55,39.86,39.46,39.51,2088581,0
+RELX.US,D,20260127,000000,39.18,39.22,37.62,38.36,3944543,0
+RELX.US,D,20260128,000000,37.64,37.87,37.24,37.38,3919999,0
+RELX.US,D,20260129,000000,36.54,36.66,35.855,36.17,5475881,0
+RELX.US,D,20260130,000000,35.99,36.11,35.485,35.8,3475073,0
+RELX.US,D,20260202,000000,36.09,36.1,35.42,35.53,2399444,0
+RELX.US,D,20260203,000000,30.5,30.825,29.53,30.51,8406615,0
+RELX.US,D,20260204,000000,29.735,30.43,29.211883,29.78,7426434,0
+RELX.US,D,20260205,000000,31.15,31.35,29.89,30.09,10650533,0
+RELX.US,D,20260206,000000,29.4,29.71,29.26,29.38,4855024,0
+RELX.US,D,20260209,000000,29.8,29.8271,29.165,29.48,4014909,0
+RELX.US,D,20260210,000000,29.165,29.785,29.09,29.29,3942749,0
+RELX.US,D,20260211,000000,28.03,28.14,27.565,27.73,4423399,0
+RELX.US,D,20260212,000000,28.34,28.95,27.845,28.81,8034227,0
+RELX.US,D,20260213,000000,30.66,31.11,30.45,31.06,8402937,0
+RELX.US,D,20260217,000000,30.7,30.9,30.12,30.45,4648792,0
+RELX.US,D,20260218,000000,30.31,30.575,30.18,30.55,3263304,0
diff --git a/daily/us/nyse stocks/2/rexr_b.us.txt b/daily/us/nyse stocks/2/rexr_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c08c374520c5fce71291a384d5df2051312dde4
--- /dev/null
+++ b/daily/us/nyse stocks/2/rexr_b.us.txt	
@@ -0,0 +1,1817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REXR_B.US,D,20171116,000000,24.9892,25,24.94,24.981,132440,0
+REXR_B.US,D,20171117,000000,24.95,25.01,24.95,24.975,73355,0
+REXR_B.US,D,20171120,000000,24.95,25.01,23.71,24.9603,105606,0
+REXR_B.US,D,20171121,000000,25,25,24.935,25,31301,0
+REXR_B.US,D,20171122,000000,25,25,24.95,24.98,28026,0
+REXR_B.US,D,20171124,000000,24.992,25.03,24.98,24.99,16905,0
+REXR_B.US,D,20171127,000000,25,25,24.95,24.99,32538,0
+REXR_B.US,D,20171128,000000,24.96,25,24.95,24.9885,14178,0
+REXR_B.US,D,20171129,000000,24.99,25,24.96,24.98,31181,0
+REXR_B.US,D,20171130,000000,24.98,24.98,24.96,24.971,17901,0
+REXR_B.US,D,20171201,000000,24.97,24.98,24.95,24.965,12050,0
+REXR_B.US,D,20171204,000000,25,25.09,24.9972,25.0295,10300,0
+REXR_B.US,D,20171205,000000,25.0061,25.09,24.89,25.0862,100940,0
+REXR_B.US,D,20171206,000000,25.09,25.15,25,25.01,54607,0
+REXR_B.US,D,20171207,000000,25.05,25.06,25.02,25.05,18606,0
+REXR_B.US,D,20171208,000000,25.1,25.1,25,25.02,22500,0
+REXR_B.US,D,20171211,000000,25.11,25.11,24.99,24.996,32763,0
+REXR_B.US,D,20171212,000000,25.07,25.07,24.98,25.01,15389,0
+REXR_B.US,D,20171213,000000,25.09,25.09,25.0156,25.05,20383,0
+REXR_B.US,D,20171214,000000,25.05,25.09,25.04,25.0465,13400,0
+REXR_B.US,D,20171215,000000,25.05,25.09,25.0346,25.05,105600,0
+REXR_B.US,D,20171218,000000,25.1199,25.12,25,25.05,82788,0
+REXR_B.US,D,20171219,000000,25.1051,25.11,25.0501,25.0501,40748,0
+REXR_B.US,D,20171220,000000,25.0235,25.155,25.0235,25.1,38511,0
+REXR_B.US,D,20171221,000000,25.1,25.1999,25.1,25.11,20214,0
+REXR_B.US,D,20171222,000000,25.22,25.645,25.22,25.5,32535,0
+REXR_B.US,D,20171226,000000,25.5,25.5,25.1,25.15,42475,0
+REXR_B.US,D,20171227,000000,25.07,25.2114,25.07,25.15,29361,0
+REXR_B.US,D,20171228,000000,25.53,25.53,25.25,25.25,2500,0
+REXR_B.US,D,20171229,000000,25.34,25.4066,25.34,25.4066,1000,0
+REXR_B.US,D,20180102,000000,25.45,25.45,25.15,25.15,12280,0
+REXR_B.US,D,20180103,000000,25.2,25.2,25.2,25.2,250,0
+REXR_B.US,D,20180104,000000,25.1999,25.1999,25.06,25.1495,5860,0
+REXR_B.US,D,20180105,000000,25.15,25.15,25.15,25.15,3823,0
+REXR_B.US,D,20180108,000000,25.15,25.24,25.1,25.1,6452,0
+REXR_B.US,D,20180109,000000,25.1,25.19,25.06,25.1,9816,0
+REXR_B.US,D,20180110,000000,25.1,25.1,25,25.08,15000,0
+REXR_B.US,D,20180111,000000,24.93,24.93,24.91,24.91,600,0
+REXR_B.US,D,20180112,000000,24.95,25.01,24.95,25,1356,0
+REXR_B.US,D,20180116,000000,24.9999,24.9999,24.7596,24.86,9640,0
+REXR_B.US,D,20180117,000000,24.86,24.9329,24.86,24.9328,3100,0
+REXR_B.US,D,20180118,000000,24.9,25.1648,24.9,24.93,5525,0
+REXR_B.US,D,20180119,000000,24.89,24.9,24.6047,24.87,9196,0
+REXR_B.US,D,20180122,000000,24.85,24.85,24.8,24.8,400,0
+REXR_B.US,D,20180123,000000,24.8,24.8,24.65,24.7,160802,0
+REXR_B.US,D,20180124,000000,24.66,24.66,24.33,24.33,15443,0
+REXR_B.US,D,20180125,000000,24.341,24.341,24.21,24.21,14950,0
+REXR_B.US,D,20180126,000000,24.18,24.18,23.7,23.73,15193,0
+REXR_B.US,D,20180129,000000,23.69,23.73,23.393,23.668,5760,0
+REXR_B.US,D,20180130,000000,23.22,23.509,23.03,23.2188,22100,0
+REXR_B.US,D,20180131,000000,23.308,24,23.21,23.3,8175,0
+REXR_B.US,D,20180201,000000,23.084,23.084,23.084,23.084,9705,0
+REXR_B.US,D,20180202,000000,23.03,23.249,22.7571,23.15,8930,0
+REXR_B.US,D,20180205,000000,23.15,23.15,23.03,23.03,6315,0
+REXR_B.US,D,20180206,000000,22.8638,23.1,22.8001,22.8001,6840,0
+REXR_B.US,D,20180207,000000,22.9,22.9,22.9,22.9,8550,0
+REXR_B.US,D,20180208,000000,23.0345,23.1495,22.75,22.75,10063,0
+REXR_B.US,D,20180209,000000,22.9699,22.9699,22.705,22.95,10917,0
+REXR_B.US,D,20180212,000000,23.0207,23.14,23.0207,23.14,4594,0
+REXR_B.US,D,20180213,000000,23.14,23.14,23.14,23.14,7830,0
+REXR_B.US,D,20180214,000000,23.0055,23.11,22.33,22.7399,27595,0
+REXR_B.US,D,20180215,000000,22.74,22.74,22.58,22.7399,3077,0
+REXR_B.US,D,20180216,000000,22.6687,22.85,22.6687,22.85,8129,0
+REXR_B.US,D,20180220,000000,22.99,23.05,22.99,22.99,10860,0
+REXR_B.US,D,20180221,000000,22.96,23.29,22.96,23.1261,18866,0
+REXR_B.US,D,20180222,000000,23.05,23.3,23.05,23.15,22355,0
+REXR_B.US,D,20180223,000000,23.25,23.25,23.1,23.1,15537,0
+REXR_B.US,D,20180226,000000,23.2795,23.34,23.2795,23.2924,2710,0
+REXR_B.US,D,20180227,000000,23.34,23.35,23.3085,23.35,7058,0
+REXR_B.US,D,20180228,000000,23.35,23.39,23.35,23.39,5165,0
+REXR_B.US,D,20180301,000000,23.45,23.53,23.45,23.515,4610,0
+REXR_B.US,D,20180302,000000,23.5,23.7732,23.13,23.7732,8306,0
+REXR_B.US,D,20180305,000000,23.86,24.02,23.86,24,9210,0
+REXR_B.US,D,20180306,000000,23.7084,23.79,23.67,23.67,7500,0
+REXR_B.US,D,20180307,000000,23.8186,24,23.77,24,3867,0
+REXR_B.US,D,20180308,000000,24.09,24.325,24.09,24.3,11470,0
+REXR_B.US,D,20180309,000000,24.3,24.8,24.25,24.8,16245,0
+REXR_B.US,D,20180312,000000,24.6125,24.85,24.6,24.85,35814,0
+REXR_B.US,D,20180313,000000,24.85,24.85,24.6,24.8257,28502,0
+REXR_B.US,D,20180314,000000,23.41,24.58,23.41,24.58,6317,0
+REXR_B.US,D,20180315,000000,24.5304,24.5304,24.5304,24.5304,2109,0
+REXR_B.US,D,20180316,000000,24.32,24.32,23.76,23.76,12515,0
+REXR_B.US,D,20180319,000000,23.72,23.89,23.6,23.73,27000,0
+REXR_B.US,D,20180320,000000,23.91,24,23.5,23.85,23918,0
+REXR_B.US,D,20180321,000000,23.74,23.96,23.74,23.94,8715,0
+REXR_B.US,D,20180322,000000,23.95,23.95,23.9,23.9,2500,0
+REXR_B.US,D,20180323,000000,23.7649,23.875,23.75,23.875,1500,0
+REXR_B.US,D,20180326,000000,23.65,23.82,23.6,23.82,9154,0
+REXR_B.US,D,20180327,000000,23.83,24,23.83,24,5056,0
+REXR_B.US,D,20180328,000000,23.59,24.01,23.53,23.71,12599,0
+REXR_B.US,D,20180329,000000,23.97,24.35,23.89,24.35,7589,0
+REXR_B.US,D,20180402,000000,24.3555,24.5,24.25,24.45,7773,0
+REXR_B.US,D,20180403,000000,24.39,24.5,24.1718,24.4,15155,0
+REXR_B.US,D,20180404,000000,24.5,24.75,24.28,24.55,25699,0
+REXR_B.US,D,20180405,000000,24.7,24.9,24.3,24.9,19475,0
+REXR_B.US,D,20180406,000000,24.9,24.98,24.42,24.98,14500,0
+REXR_B.US,D,20180409,000000,24.8,24.8,24.72,24.73,3976,0
+REXR_B.US,D,20180410,000000,24.74,24.74,24.73,24.73,670,0
+REXR_B.US,D,20180411,000000,24.31,24.31,24.17,24.2,4000,0
+REXR_B.US,D,20180412,000000,24.38,24.38,24.38,24.38,336,0
+REXR_B.US,D,20180413,000000,24.25,24.25,24.25,24.25,241,0
+REXR_B.US,D,20180416,000000,24.34,24.34,24.14,24.15,1397,0
+REXR_B.US,D,20180417,000000,24.2,24.26,23.55,23.88,24074,0
+REXR_B.US,D,20180418,000000,23.81,23.881,23.61,23.7092,12239,0
+REXR_B.US,D,20180419,000000,23.8527,23.8527,23.63,23.69,2018,0
+REXR_B.US,D,20180420,000000,23.62,23.62,23.62,23.62,1679,0
+REXR_B.US,D,20180423,000000,23.55,23.65,23.55,23.65,21395,0
+REXR_B.US,D,20180424,000000,23.55,23.6,23.55,23.6,4665,0
+REXR_B.US,D,20180425,000000,23.55,23.6,23.55,23.57,8823,0
+REXR_B.US,D,20180430,000000,23.32,23.5611,23.32,23.5611,2400,0
+REXR_B.US,D,20180502,000000,23.67,23.67,23.67,23.67,340,0
+REXR_B.US,D,20180504,000000,23.371,23.4716,23.371,23.4716,254,0
+REXR_B.US,D,20180507,000000,23.47,23.4709,23.435,23.4709,2000,0
+REXR_B.US,D,20180508,000000,23.43,23.61,23.43,23.61,6466,0
+REXR_B.US,D,20180509,000000,23.61,23.65,23.47,23.47,4600,0
+REXR_B.US,D,20180510,000000,23.5135,23.55,23.5135,23.55,9475,0
+REXR_B.US,D,20180511,000000,23.42,23.5444,23.41,23.5423,1500,0
+REXR_B.US,D,20180514,000000,23.64,23.64,23.5782,23.5782,280,0
+REXR_B.US,D,20180515,000000,23.38,23.4,23.16,23.2,6600,0
+REXR_B.US,D,20180516,000000,23.5325,23.5325,23.39,23.45,1400,0
+REXR_B.US,D,20180517,000000,23.45,23.45,23.45,23.45,109,0
+REXR_B.US,D,20180518,000000,23.3,23.4293,23.3,23.424,2500,0
+REXR_B.US,D,20180521,000000,23.4,23.54,23.17,23.32,2800,0
+REXR_B.US,D,20180522,000000,23.34,23.51,23.33,23.51,7526,0
+REXR_B.US,D,20180523,000000,23.4,23.49,23.25,23.49,12726,0
+REXR_B.US,D,20180524,000000,23.4425,23.4425,23.4425,23.4425,200,0
+REXR_B.US,D,20180525,000000,23.4,23.4,23.4,23.4,253,0
+REXR_B.US,D,20180529,000000,23.3459,23.3499,23.3459,23.3499,300,0
+REXR_B.US,D,20180530,000000,23.25,23.2849,23.23,23.2849,1160,0
+REXR_B.US,D,20180531,000000,23.23,23.3199,23.2,23.25,4018,0
+REXR_B.US,D,20180601,000000,23.3257,23.34,23.3257,23.33,1802,0
+REXR_B.US,D,20180604,000000,23.4102,23.6618,23.39,23.64,135580,0
+REXR_B.US,D,20180605,000000,23.65,23.85,23.65,23.85,6110,0
+REXR_B.US,D,20180606,000000,23.81,23.93,23.81,23.85,2533,0
+REXR_B.US,D,20180607,000000,23.9,23.94,23.9,23.94,910,0
+REXR_B.US,D,20180608,000000,23.94,24.12,23.94,24.08,10283,0
+REXR_B.US,D,20180611,000000,24.15,24.1582,23.7,24.08,11822,0
+REXR_B.US,D,20180612,000000,24.08,24.12,23.94,24.12,8634,0
+REXR_B.US,D,20180613,000000,23.99,24.08,23.96,24.08,460,0
+REXR_B.US,D,20180614,000000,23.75,24.04,23.73,24.04,11992,0
+REXR_B.US,D,20180615,000000,24.2099,24.2099,24.2099,24.2099,627,0
+REXR_B.US,D,20180618,000000,24.21,24.935,24.21,24.745,19130,0
+REXR_B.US,D,20180619,000000,24.74,24.91,24.6,24.6,2100,0
+REXR_B.US,D,20180620,000000,24.52,24.64,24.505,24.64,3979,0
+REXR_B.US,D,20180621,000000,24.88,24.88,24.64,24.88,2551,0
+REXR_B.US,D,20180622,000000,24.88,24.89,24.86,24.88,2180,0
+REXR_B.US,D,20180625,000000,24.85,24.94,24.85,24.94,1200,0
+REXR_B.US,D,20180626,000000,24.94,24.94,24.06,24.93,10902,0
+REXR_B.US,D,20180627,000000,24.93,25.0184,24.78,24.93,25420,0
+REXR_B.US,D,20180628,000000,25,25.06,24.975,25.06,10745,0
+REXR_B.US,D,20180629,000000,25.03,25.15,24.88,25.15,37371,0
+REXR_B.US,D,20180702,000000,25.01,25.02,25.01,25.01,2643,0
+REXR_B.US,D,20180705,000000,25.1399,25.1399,24.83,24.88,6726,0
+REXR_B.US,D,20180706,000000,24.8,24.8,24.76,24.76,200,0
+REXR_B.US,D,20180709,000000,24.7873,24.7873,24.61,24.61,1737,0
+REXR_B.US,D,20180710,000000,24.31,24.7,24.31,24.5,2210,0
+REXR_B.US,D,20180711,000000,24.71,24.71,24.67,24.7,2200,0
+REXR_B.US,D,20180712,000000,24.48,24.7504,24.48,24.75,11318,0
+REXR_B.US,D,20180717,000000,24.9,24.92,24.9,24.9,600,0
+REXR_B.US,D,20180718,000000,24.9,24.91,24.9,24.9,1725,0
+REXR_B.US,D,20180719,000000,24.8362,24.8362,24.8362,24.8362,1002,0
+REXR_B.US,D,20180720,000000,24.9957,24.9957,24.976,24.976,668,0
+REXR_B.US,D,20180724,000000,25.12,25.12,25.0705,25.0705,400,0
+REXR_B.US,D,20180725,000000,24.7,25.1,23.5,25.1,15557,0
+REXR_B.US,D,20180726,000000,24.9717,24.9717,24.9717,24.9717,437,0
+REXR_B.US,D,20180730,000000,24.8,24.8,24.8,24.8,100,0
+REXR_B.US,D,20180731,000000,24.8,24.8,23.95,24.6,10694,0
+REXR_B.US,D,20180801,000000,24.33,24.51,24.32,24.51,2600,0
+REXR_B.US,D,20180802,000000,24.7,24.7,24.7,24.7,12300,0
+REXR_B.US,D,20180803,000000,24.7,25,24.7,24.9999,2100,0
+REXR_B.US,D,20180806,000000,25,25,24.35,24.75,7794,0
+REXR_B.US,D,20180807,000000,24.75,24.84,24.75,24.84,3700,0
+REXR_B.US,D,20180809,000000,24.8,24.8,24.8,24.8,200,0
+REXR_B.US,D,20180810,000000,24.8,24.8,24.54,24.54,2702,0
+REXR_B.US,D,20180813,000000,24.8873,24.89,24.86,24.87,7070,0
+REXR_B.US,D,20180815,000000,24.749,24.87,24.64,24.84,1672,0
+REXR_B.US,D,20180816,000000,24.87,24.9,24.83,24.85,13118,0
+REXR_B.US,D,20180822,000000,24.52,24.7,24.52,24.7,2375,0
+REXR_B.US,D,20180823,000000,24.64,24.64,24.55,24.55,3900,0
+REXR_B.US,D,20180824,000000,24.78,24.78,24.55,24.6423,2100,0
+REXR_B.US,D,20180827,000000,24.68,24.68,24.68,24.68,2584,0
+REXR_B.US,D,20180828,000000,24.7133,24.7133,24.65,24.6978,2882,0
+REXR_B.US,D,20180831,000000,24.751,24.751,24.75,24.75,1100,0
+REXR_B.US,D,20180905,000000,24.75,24.85,24.75,24.85,800,0
+REXR_B.US,D,20180907,000000,24.6,24.9,24.6,24.9,8026,0
+REXR_B.US,D,20180910,000000,24.9,24.9,24.9,24.9,4108,0
+REXR_B.US,D,20180911,000000,25.02,25.02,25,25.02,5195,0
+REXR_B.US,D,20180912,000000,24.69,24.7768,24.65,24.7768,2000,0
+REXR_B.US,D,20180914,000000,24.24,24.4421,24.24,24.24,998,0
+REXR_B.US,D,20180917,000000,24.26,24.261,24.26,24.26,4000,0
+REXR_B.US,D,20180918,000000,24.57,24.57,24.31,24.31,336,0
+REXR_B.US,D,20180920,000000,24.23,24.23,23.9,24.21,3148,0
+REXR_B.US,D,20180921,000000,24.75,24.75,24.34,24.59,2872,0
+REXR_B.US,D,20180924,000000,24.6,24.6,24.4436,24.4436,751,0
+REXR_B.US,D,20180925,000000,24.77,24.77,24.45,24.45,2010,0
+REXR_B.US,D,20180926,000000,24.59,24.59,24.59,24.59,153,0
+REXR_B.US,D,20180927,000000,24.55,24.55,24.55,24.55,2500,0
+REXR_B.US,D,20180928,000000,24.77,24.77,24.77,24.77,100,0
+REXR_B.US,D,20181001,000000,24.76,24.76,24.5001,24.5001,780,0
+REXR_B.US,D,20181002,000000,24.72,24.72,24.72,24.72,100,0
+REXR_B.US,D,20181003,000000,24.33,24.33,23.55,23.55,7209,0
+REXR_B.US,D,20181004,000000,23.75,23.75,22.7405,22.9,5825,0
+REXR_B.US,D,20181005,000000,22.9,23.25,22.9,23.1239,1700,0
+REXR_B.US,D,20181008,000000,23.03,23.05,22.6,22.75,13000,0
+REXR_B.US,D,20181009,000000,22.75,23.7762,22.75,23.3501,5818,0
+REXR_B.US,D,20181010,000000,23.35,23.35,23.35,23.35,230,0
+REXR_B.US,D,20181011,000000,23.1,23.2145,22.4,22.4,2654,0
+REXR_B.US,D,20181015,000000,23.1,23.1,23.1,23.1,120100,0
+REXR_B.US,D,20181016,000000,23.41,23.41,23.41,23.41,100,0
+REXR_B.US,D,20181017,000000,22.93,23,22.65,22.75,3235,0
+REXR_B.US,D,20181018,000000,22.99,22.99,22.509,22.6,1794,0
+REXR_B.US,D,20181019,000000,22.89,23.44,22.89,23.44,316,0
+REXR_B.US,D,20181022,000000,22.97,22.97,22.97,22.97,100,0
+REXR_B.US,D,20181023,000000,23,23.0001,23,23,1513,0
+REXR_B.US,D,20181024,000000,23,23,23,23,102,0
+REXR_B.US,D,20181025,000000,23,23,23,23,200,0
+REXR_B.US,D,20181026,000000,23.45,23.46,23.07,23.1851,750,0
+REXR_B.US,D,20181030,000000,22.88,23.5,22.88,23.5,1427,0
+REXR_B.US,D,20181031,000000,23.33,23.59,23.15,23.27,4615,0
+REXR_B.US,D,20181102,000000,23.3,23.78,23.25,23.25,7844,0
+REXR_B.US,D,20181105,000000,23.74,23.74,23.74,23.74,100,0
+REXR_B.US,D,20181106,000000,23.64,23.64,22.71,23.02,14497,0
+REXR_B.US,D,20181107,000000,23.06,23.33,23.06,23.3,10210,0
+REXR_B.US,D,20181108,000000,23.4,23.4,23.3489,23.3489,200,0
+REXR_B.US,D,20181109,000000,23.4,23.4,22.5825,22.8,19090,0
+REXR_B.US,D,20181112,000000,22.82,22.8665,22.82,22.8665,300,0
+REXR_B.US,D,20181113,000000,22.87,22.9,22.7267,22.7616,5100,0
+REXR_B.US,D,20181114,000000,22.7471,22.85,22.61,22.61,8580,0
+REXR_B.US,D,20181115,000000,22.65,22.68,22.4301,22.493,6610,0
+REXR_B.US,D,20181116,000000,22.6,22.6,22.3,22.45,16255,0
+REXR_B.US,D,20181119,000000,22.31,22.64,21.85,22.11,12224,0
+REXR_B.US,D,20181120,000000,21.93,22.25,21.93,22.25,8747,0
+REXR_B.US,D,20181123,000000,22.3,22.3,22.25,22.27,904,0
+REXR_B.US,D,20181126,000000,22.57,22.58,22.25,22.25,5021,0
+REXR_B.US,D,20181127,000000,22.25,22.58,22.25,22.58,5495,0
+REXR_B.US,D,20181128,000000,22.66,22.8547,22.61,22.61,9397,0
+REXR_B.US,D,20181129,000000,22.95,23.03,22.71,22.95,7240,0
+REXR_B.US,D,20181130,000000,22.9,22.9629,22.8,22.85,16160,0
+REXR_B.US,D,20181203,000000,22.85,24.02,22.71,23.5,28666,0
+REXR_B.US,D,20181204,000000,23.51,23.7534,23.45,23.45,21800,0
+REXR_B.US,D,20181206,000000,23.45,23.45,23,23,5874,0
+REXR_B.US,D,20181207,000000,23.45,23.45,22.39,22.42,6708,0
+REXR_B.US,D,20181210,000000,22.8243,22.8243,22.44,22.8243,4348,0
+REXR_B.US,D,20181211,000000,22.82,22.82,22.5699,22.5699,3290,0
+REXR_B.US,D,20181212,000000,22.75,22.75,22.75,22.75,400,0
+REXR_B.US,D,20181213,000000,22.72,22.72,22.3613,22.3613,2200,0
+REXR_B.US,D,20181214,000000,22.25,22.6119,22.25,22.6119,2000,0
+REXR_B.US,D,20181217,000000,22.324,22.75,21.72,22.25,2800,0
+REXR_B.US,D,20181218,000000,22.06,22.06,22,22,1715,0
+REXR_B.US,D,20181220,000000,22,22.16,21.95,22.01,11429,0
+REXR_B.US,D,20181221,000000,21.83,21.86,21.83,21.86,2308,0
+REXR_B.US,D,20181227,000000,22.59,22.59,21.83,21.8588,600,0
+REXR_B.US,D,20181228,000000,22.66,22.66,21.66,21.66,15871,0
+REXR_B.US,D,20181231,000000,21.899,22.1,21.75,21.8809,12169,0
+REXR_B.US,D,20190102,000000,22.02,22.02,22,22,207,0
+REXR_B.US,D,20190103,000000,22.17,22.42,22.03,22.29,6269,0
+REXR_B.US,D,20190104,000000,22.66,22.66,22.66,22.66,100,0
+REXR_B.US,D,20190107,000000,22.94,22.94,22.45,22.45,3342,0
+REXR_B.US,D,20190108,000000,22.5,22.5713,22.5,22.5713,3821,0
+REXR_B.US,D,20190109,000000,23.03,23.03,22.6,22.73,1567,0
+REXR_B.US,D,20190110,000000,22.68,22.755,22.68,22.73,1140,0
+REXR_B.US,D,20190111,000000,22.6579,22.6579,22.6579,22.6579,313,0
+REXR_B.US,D,20190114,000000,22.7799,22.7799,22.75,22.75,215,0
+REXR_B.US,D,20190115,000000,22.735,22.735,22.5,22.5,1196,0
+REXR_B.US,D,20190116,000000,22.21,22.73,22.21,22.65,2614,0
+REXR_B.US,D,20190117,000000,22.53,22.654,22.53,22.654,570,0
+REXR_B.US,D,20190118,000000,22.78,22.78,22.778,22.778,1107,0
+REXR_B.US,D,20190122,000000,22.762,22.762,22.762,22.762,100,0
+REXR_B.US,D,20190124,000000,22.78,22.78,22.64,22.64,1744,0
+REXR_B.US,D,20190125,000000,22.64,23.05,22.64,23.05,7250,0
+REXR_B.US,D,20190128,000000,23.02,23.13,22.92,23.09,11414,0
+REXR_B.US,D,20190129,000000,23.15,23.28,23.02,23.28,2200,0
+REXR_B.US,D,20190130,000000,23.185,23.33,23.185,23.33,2317,0
+REXR_B.US,D,20190131,000000,23.41,23.48,23.2,23.48,4480,0
+REXR_B.US,D,20190201,000000,23.44,23.46,23.32,23.46,2500,0
+REXR_B.US,D,20190204,000000,23.4027,23.4511,23.4027,23.4027,600,0
+REXR_B.US,D,20190206,000000,23.54,23.54,23.5,23.54,900,0
+REXR_B.US,D,20190207,000000,23.5424,23.5796,23.5424,23.5796,300,0
+REXR_B.US,D,20190208,000000,23.72,23.75,23.5,23.5,3433,0
+REXR_B.US,D,20190211,000000,23.5,23.5,23.4952,23.5,400,0
+REXR_B.US,D,20190213,000000,23.683,23.74,23.65,23.7141,2000,0
+REXR_B.US,D,20190214,000000,23.7,23.7,23.7,23.7,300,0
+REXR_B.US,D,20190215,000000,23.7,23.7,23.5913,23.7,631,0
+REXR_B.US,D,20190219,000000,23.7,23.75,23.57,23.75,12100,0
+REXR_B.US,D,20190220,000000,23.75,24.15,23.75,24.15,1510,0
+REXR_B.US,D,20190221,000000,24,24.15,24,24.15,6200,0
+REXR_B.US,D,20190222,000000,24.75,24.75,24.01,24.15,6265,0
+REXR_B.US,D,20190225,000000,24.75,24.75,24.37,24.59,11950,0
+REXR_B.US,D,20190226,000000,24.33,24.5431,24.33,24.45,1325,0
+REXR_B.US,D,20190227,000000,24.41,24.45,24.41,24.45,2431,0
+REXR_B.US,D,20190301,000000,24.45,24.5823,24.45,24.5823,1200,0
+REXR_B.US,D,20190304,000000,24.45,24.69,24.45,24.67,4900,0
+REXR_B.US,D,20190306,000000,24.34,24.4131,24.34,24.4131,2470,0
+REXR_B.US,D,20190307,000000,24.5,24.5,24.5,24.5,200,0
+REXR_B.US,D,20190308,000000,24.7,24.79,24.4692,24.72,3300,0
+REXR_B.US,D,20190311,000000,24.7362,24.7362,24.625,24.625,650,0
+REXR_B.US,D,20190313,000000,24.335,24.48,24.33,24.33,600,0
+REXR_B.US,D,20190314,000000,24.35,24.35,24.35,24.35,100,0
+REXR_B.US,D,20190315,000000,24.15,24.25,24.15,24.25,1211,0
+REXR_B.US,D,20190318,000000,24.24,24.425,24.2096,24.402,1219,0
+REXR_B.US,D,20190319,000000,24.65,24.65,24.461,24.461,1200,0
+REXR_B.US,D,20190320,000000,24.42,24.49,24.42,24.49,600,0
+REXR_B.US,D,20190321,000000,24.39,24.49,24.39,24.49,900,0
+REXR_B.US,D,20190322,000000,24.54,24.54,24.4381,24.4381,345,0
+REXR_B.US,D,20190325,000000,24.4,24.49,24.4,24.49,1200,0
+REXR_B.US,D,20190326,000000,24.48,24.48,24.48,24.48,555,0
+REXR_B.US,D,20190327,000000,24.33,24.33,24.33,24.33,100,0
+REXR_B.US,D,20190328,000000,24.47,24.47,24.47,24.47,100,0
+REXR_B.US,D,20190329,000000,24.47,24.5422,24.47,24.47,24045,0
+REXR_B.US,D,20190401,000000,24.5,25.18,24.4499,25.18,21450,0
+REXR_B.US,D,20190402,000000,25.06,25.2,25,25.1,19238,0
+REXR_B.US,D,20190403,000000,25.1,25.1,25.1,25.1,2000,0
+REXR_B.US,D,20190404,000000,25.1,25.15,25.1,25.15,4000,0
+REXR_B.US,D,20190405,000000,25.1355,25.1355,25.1,25.1,5382,0
+REXR_B.US,D,20190408,000000,25.01,25.05,24.9127,25.05,15298,0
+REXR_B.US,D,20190409,000000,25.01,25.2,25,25.01,7962,0
+REXR_B.US,D,20190410,000000,25.0075,25.3,25.0075,25.3,3616,0
+REXR_B.US,D,20190411,000000,25.389,25.389,25.3085,25.389,1000,0
+REXR_B.US,D,20190412,000000,25.15,25.1879,25.13,25.13,600,0
+REXR_B.US,D,20190415,000000,25.22,25.22,25.1301,25.2014,3110,0
+REXR_B.US,D,20190416,000000,25.3,25.329,25,25.05,273676,0
+REXR_B.US,D,20190417,000000,24.86,24.8811,24.86,24.8811,600,0
+REXR_B.US,D,20190418,000000,25.0238,25.0238,24.93,24.93,3704,0
+REXR_B.US,D,20190422,000000,24.774,25,24.774,24.97,5483,0
+REXR_B.US,D,20190423,000000,24.9738,24.98,24.9291,24.9291,2077,0
+REXR_B.US,D,20190424,000000,24.76,25.1114,24.76,25.1114,301,0
+REXR_B.US,D,20190429,000000,24.69,25.3,24.69,25.0445,5035,0
+REXR_B.US,D,20190430,000000,24.94,24.97,24.91,24.97,5688,0
+REXR_B.US,D,20190501,000000,25.34,25.34,24.915,25.119,5821,0
+REXR_B.US,D,20190502,000000,25.1249,25.1249,24.83,24.83,5242,0
+REXR_B.US,D,20190503,000000,24.89,24.91,24.89,24.91,297,0
+REXR_B.US,D,20190506,000000,24.95,25.03,24.95,25.03,1830,0
+REXR_B.US,D,20190507,000000,25.02,25.03,25.02,25.03,300,0
+REXR_B.US,D,20190508,000000,25.18,25.18,25.18,25.18,100,0
+REXR_B.US,D,20190513,000000,25.063,25.063,25,25,600,0
+REXR_B.US,D,20190514,000000,25.03,25.0327,25,25,3785,0
+REXR_B.US,D,20190515,000000,24.81,25,24.6,24.95,3300,0
+REXR_B.US,D,20190516,000000,25.1059,25.1059,25.04,25.04,1100,0
+REXR_B.US,D,20190517,000000,25.07,25.07,25.0101,25.0142,3793,0
+REXR_B.US,D,20190521,000000,25,25.07,25,25.07,2100,0
+REXR_B.US,D,20190522,000000,25,25,25,25,12000,0
+REXR_B.US,D,20190524,000000,25.13,25.13,25.13,25.13,2700,0
+REXR_B.US,D,20190528,000000,25.04,25.04,25,25.04,2098,0
+REXR_B.US,D,20190529,000000,25.13,25.1567,25.13,25.13,644,0
+REXR_B.US,D,20190531,000000,25.27,25.27,25.01,25.0461,1700,0
+REXR_B.US,D,20190605,000000,25.2216,25.29,25.2216,25.29,2400,0
+REXR_B.US,D,20190606,000000,25.11,25.31,25.11,25.31,2400,0
+REXR_B.US,D,20190611,000000,25.33,25.38,25.33,25.35,3858,0
+REXR_B.US,D,20190612,000000,25.35,25.41,25.34,25.41,5339,0
+REXR_B.US,D,20190613,000000,25.15,25.24,25.0751,25.22,4367,0
+REXR_B.US,D,20190614,000000,25.1416,25.1416,25.1416,25.1416,455,0
+REXR_B.US,D,20190617,000000,25.26,25.26,25.15,25.15,875,0
+REXR_B.US,D,20190618,000000,25.2,25.5,25.2,25.4992,1699,0
+REXR_B.US,D,20190619,000000,25.64,25.68,25.64,25.64,829,0
+REXR_B.US,D,20190620,000000,25.57,25.7,25.44,25.7,3916,0
+REXR_B.US,D,20190621,000000,25.5,25.7,25.5,25.7,1787,0
+REXR_B.US,D,20190624,000000,25.77,25.77,25.51,25.75,4271,0
+REXR_B.US,D,20190625,000000,25.581,25.581,25.5534,25.57,2064,0
+REXR_B.US,D,20190626,000000,25.6527,25.6527,25.5,25.5,6131,0
+REXR_B.US,D,20190627,000000,25.413,25.5,25.413,25.4942,3134,0
+REXR_B.US,D,20190701,000000,25.77,25.79,25.72,25.79,7939,0
+REXR_B.US,D,20190702,000000,25.96,26.04,25.96,26.04,1532,0
+REXR_B.US,D,20190705,000000,26,26,26,26,300,0
+REXR_B.US,D,20190708,000000,26,26,26,26,201,0
+REXR_B.US,D,20190709,000000,25.7729,25.8732,25.7701,25.8228,2000,0
+REXR_B.US,D,20190715,000000,25.79,25.8937,25.79,25.8937,1089,0
+REXR_B.US,D,20190717,000000,26.665,26.665,25.82,25.82,2130,0
+REXR_B.US,D,20190718,000000,25.84,25.84,25.2,25.66,16434,0
+REXR_B.US,D,20190719,000000,25.56,25.56,25.56,25.56,1149,0
+REXR_B.US,D,20190722,000000,25.56,25.56,25.55,25.55,981,0
+REXR_B.US,D,20190723,000000,25.6894,25.6894,25.6894,25.6894,1030,0
+REXR_B.US,D,20190724,000000,25.59,25.71,25.59,25.71,4079,0
+REXR_B.US,D,20190725,000000,25.61,25.61,25.61,25.61,190,0
+REXR_B.US,D,20190726,000000,25.87,25.9421,25.67,25.6738,2420,0
+REXR_B.US,D,20190729,000000,26,26,25.7855,25.7855,200,0
+REXR_B.US,D,20190730,000000,25.67,25.7,25.66,25.7,1220,0
+REXR_B.US,D,20190801,000000,26,26,25.9625,25.99,964,0
+REXR_B.US,D,20190805,000000,25.85,26.24,25.85,26,9892,0
+REXR_B.US,D,20190806,000000,26.251,26.3138,26.05,26.05,3189,0
+REXR_B.US,D,20190808,000000,26.1,26.12,26.1,26.1,3539,0
+REXR_B.US,D,20190814,000000,26,26,25.95,25.95,9606,0
+REXR_B.US,D,20190815,000000,26.33,26.35,26.33,26.34,1672,0
+REXR_B.US,D,20190816,000000,26.53,26.62,26.53,26.62,1466,0
+REXR_B.US,D,20190819,000000,26.98,26.98,26.4871,26.4871,2056,0
+REXR_B.US,D,20190820,000000,26.4099,26.75,26.4099,26.65,29373,0
+REXR_B.US,D,20190821,000000,26.5,26.6,26.5,26.5,109051,0
+REXR_B.US,D,20190822,000000,26.0601,26.35,26.0601,26.13,39219,0
+REXR_B.US,D,20190823,000000,26.3,26.3,26.17,26.17,350,0
+REXR_B.US,D,20190826,000000,26.2,26.3813,26.18,26.3221,2000,0
+REXR_B.US,D,20190827,000000,26.3332,26.4,26.3332,26.4,1600,0
+REXR_B.US,D,20190828,000000,26.16,26.175,26.16,26.175,1458,0
+REXR_B.US,D,20190829,000000,26.4,26.9587,26.4,26.95,4121,0
+REXR_B.US,D,20190830,000000,26.65,27.03,26.65,26.98,2629,0
+REXR_B.US,D,20190903,000000,26.7,26.7,26.66,26.6889,3185,0
+REXR_B.US,D,20190904,000000,26.45,26.45,26.45,26.45,158,0
+REXR_B.US,D,20190905,000000,26.5186,26.5186,26.5186,26.5186,887,0
+REXR_B.US,D,20190909,000000,26.25,26.26,26.25,26.26,4228,0
+REXR_B.US,D,20190912,000000,25.99,25.99,25.99,25.99,200,0
+REXR_B.US,D,20190917,000000,25.5,25.67,25.5,25.67,4412,0
+REXR_B.US,D,20190918,000000,25.64,25.64,25.64,25.64,1183,0
+REXR_B.US,D,20190919,000000,25.72,25.79,25.72,25.79,1030,0
+REXR_B.US,D,20190920,000000,25.78,25.99,25.68,25.9899,15200,0
+REXR_B.US,D,20190923,000000,26.15,26.15,26.05,26.1214,5222,0
+REXR_B.US,D,20190924,000000,26.22,26.22,26.15,26.15,375,0
+REXR_B.US,D,20190926,000000,25.85,25.85,25.85,25.85,300,0
+REXR_B.US,D,20190927,000000,25.875,26.15,25.875,26.15,1200,0
+REXR_B.US,D,20191001,000000,26.1,26.1,26.1,26.1,242,0
+REXR_B.US,D,20191002,000000,26.04,26.04,25.7883,25.7883,250,0
+REXR_B.US,D,20191003,000000,25.52,25.784,25.52,25.784,475,0
+REXR_B.US,D,20191004,000000,25.92,25.93,25.7824,25.7824,600,0
+REXR_B.US,D,20191007,000000,25.76,25.98,25.75,25.98,1429,0
+REXR_B.US,D,20191008,000000,25.75,25.75,25.75,25.75,900,0
+REXR_B.US,D,20191009,000000,25.97,25.98,25.97,25.98,881,0
+REXR_B.US,D,20191010,000000,26.09,26.17,26.08,26.08,6129,0
+REXR_B.US,D,20191011,000000,26.1,26.32,26.1,26.32,9697,0
+REXR_B.US,D,20191014,000000,26.16,26.21,26.16,26.21,1214,0
+REXR_B.US,D,20191015,000000,26.5,26.5,26.21,26.21,756,0
+REXR_B.US,D,20191016,000000,26.24,26.24,26.24,26.24,137,0
+REXR_B.US,D,20191017,000000,26.24,26.9511,26.24,26.65,3039,0
+REXR_B.US,D,20191018,000000,26.65,26.68,26.65,26.68,337,0
+REXR_B.US,D,20191021,000000,26.68,26.68,26.68,26.68,199,0
+REXR_B.US,D,20191022,000000,26.79,26.79,26.7,26.7,758,0
+REXR_B.US,D,20191023,000000,26.79,26.865,26.601,26.79,10300,0
+REXR_B.US,D,20191025,000000,26.85,26.89,26.56,26.89,1710,0
+REXR_B.US,D,20191028,000000,26.9,26.9,26.88,26.9,19740,0
+REXR_B.US,D,20191029,000000,26.2,26.31,26.2,26.29,400,0
+REXR_B.US,D,20191031,000000,26.5182,26.5182,26.11,26.11,3658,0
+REXR_B.US,D,20191101,000000,26.16,26.16,25.91,26.0023,2726,0
+REXR_B.US,D,20191104,000000,25.86,25.86,25.57,25.67,19100,0
+REXR_B.US,D,20191105,000000,25.7,25.7,25.58,25.69,4447,0
+REXR_B.US,D,20191106,000000,25.68,25.8719,25.68,25.8719,710,0
+REXR_B.US,D,20191107,000000,25.8,25.8,25.8,25.8,2600,0
+REXR_B.US,D,20191108,000000,25.9338,25.99,25.87,25.87,3915,0
+REXR_B.US,D,20191111,000000,25.85,25.85,25.84,25.85,15335,0
+REXR_B.US,D,20191113,000000,25.85,25.85,25.717,25.85,3980,0
+REXR_B.US,D,20191115,000000,25.8,25.8224,25.76,25.7921,29713,0
+REXR_B.US,D,20191118,000000,25.7371,25.75,25.725,25.74,13890,0
+REXR_B.US,D,20191119,000000,25.68,25.98,25.68,25.9,14359,0
+REXR_B.US,D,20191120,000000,25.99,26.03,25.82,25.9351,2960,0
+REXR_B.US,D,20191121,000000,25.95,25.95,25.768,25.78,1200,0
+REXR_B.US,D,20191122,000000,25.805,25.92,25.7751,25.92,2100,0
+REXR_B.US,D,20191125,000000,25.91,25.91,25.85,25.91,24892,0
+REXR_B.US,D,20191126,000000,25.91,26.1,25.91,26.1,11592,0
+REXR_B.US,D,20191127,000000,26.1,26.1,26.1,26.1,153,0
+REXR_B.US,D,20191129,000000,26.07,26.09,25.9118,25.9118,4294,0
+REXR_B.US,D,20191202,000000,25.93,25.93,25.8784,25.8788,1500,0
+REXR_B.US,D,20191203,000000,26.05,26.05,25.9043,26.04,10454,0
+REXR_B.US,D,20191204,000000,25.9559,26.05,25.9559,26.05,5498,0
+REXR_B.US,D,20191205,000000,25.84,25.84,25.79,25.79,700,0
+REXR_B.US,D,20191206,000000,26.0601,26.0601,26.0154,26.0154,650,0
+REXR_B.US,D,20191210,000000,26.0201,26.0201,26.0201,26.0201,600,0
+REXR_B.US,D,20191211,000000,25.96,25.96,25.96,25.96,130,0
+REXR_B.US,D,20191212,000000,25.7485,25.7485,25.73,25.73,1400,0
+REXR_B.US,D,20191213,000000,25.72,25.72,25.72,25.72,10000,0
+REXR_B.US,D,20191217,000000,25.82,25.82,25.65,25.65,14200,0
+REXR_B.US,D,20191219,000000,25.71,25.755,25.7,25.71,4300,0
+REXR_B.US,D,20191223,000000,25.7555,25.76,25.65,25.7,47196,0
+REXR_B.US,D,20191224,000000,25.71,25.8,25.71,25.8,305,0
+REXR_B.US,D,20191226,000000,25.75,25.813,25.75,25.813,1302,0
+REXR_B.US,D,20191227,000000,25.77,25.79,25.77,25.79,2025,0
+REXR_B.US,D,20191230,000000,25.81,26.28,25.79,26.28,18493,0
+REXR_B.US,D,20200103,000000,25.93,26.24,25.93,26.185,2792,0
+REXR_B.US,D,20200106,000000,26.15,26.195,26.1,26.1425,5766,0
+REXR_B.US,D,20200109,000000,26.12,26.12,26.1,26.12,17221,0
+REXR_B.US,D,20200110,000000,26,26.1,26,26.1,14300,0
+REXR_B.US,D,20200113,000000,26.02,26.02,26.02,26.02,267,0
+REXR_B.US,D,20200114,000000,26.0186,26.05,26.0186,26.03,1121,0
+REXR_B.US,D,20200115,000000,26.03,26.14,26.03,26.14,1537,0
+REXR_B.US,D,20200123,000000,26.154,26.154,26.154,26.154,500,0
+REXR_B.US,D,20200124,000000,26.15,26.15,26.02,26.02,1775,0
+REXR_B.US,D,20200127,000000,26.27,26.27,26.27,26.27,348,0
+REXR_B.US,D,20200129,000000,26.2034,26.218,26.2,26.218,800,0
+REXR_B.US,D,20200130,000000,26.27,26.27,26.15,26.15,900,0
+REXR_B.US,D,20200131,000000,26.1891,26.2,26.17,26.17,1400,0
+REXR_B.US,D,20200205,000000,26.27,26.33,26.27,26.33,750,0
+REXR_B.US,D,20200207,000000,26.33,26.4066,26.2639,26.4,3500,0
+REXR_B.US,D,20200210,000000,26.46,26.5,26.45,26.5,1000,0
+REXR_B.US,D,20200220,000000,26.3444,26.42,26.3444,26.42,2100,0
+REXR_B.US,D,20200221,000000,26.4103,26.4103,26.35,26.4,7800,0
+REXR_B.US,D,20200224,000000,26.325,26.35,26.2,26.3,12610,0
+REXR_B.US,D,20200225,000000,26.25,26.25,25.76,25.77,11168,0
+REXR_B.US,D,20200227,000000,25.7799,25.7799,25.51,25.5775,6025,0
+REXR_B.US,D,20200228,000000,25.5,25.67,24.95,25.5,12429,0
+REXR_B.US,D,20200302,000000,25.55,25.6,25.51,25.59,5105,0
+REXR_B.US,D,20200303,000000,25.74,25.74,25.74,25.74,100,0
+REXR_B.US,D,20200304,000000,26.3,26.3,26.3,26.3,200,0
+REXR_B.US,D,20200305,000000,26.19,26.23,25.43,25.55,8109,0
+REXR_B.US,D,20200306,000000,25.56,25.77,25.56,25.65,5750,0
+REXR_B.US,D,20200309,000000,24.9,25.0242,23.86,24.67,5043,0
+REXR_B.US,D,20200310,000000,24.67,25.01,24.21,24.67,21972,0
+REXR_B.US,D,20200311,000000,24.65,24.86,24.15,24.86,6102,0
+REXR_B.US,D,20200312,000000,24.14,24.14,22,22.39,12202,0
+REXR_B.US,D,20200313,000000,22.505,22.74,22.505,22.74,980,0
+REXR_B.US,D,20200316,000000,21.82,22,21.586,22,1202,0
+REXR_B.US,D,20200317,000000,22,22,22,22,100,0
+REXR_B.US,D,20200318,000000,20.61,20.61,14.5823,18,13982,0
+REXR_B.US,D,20200319,000000,17.5,19.01,16.9,19,21355,0
+REXR_B.US,D,20200320,000000,19.5,21.91,19.1,21.45,10033,0
+REXR_B.US,D,20200323,000000,20.46,21.07,19.27,19.27,23589,0
+REXR_B.US,D,20200324,000000,19.77,21.675,19.77,21.64,4578,0
+REXR_B.US,D,20200325,000000,22.02,23,22.02,22.9085,4621,0
+REXR_B.US,D,20200326,000000,23,24.22,23,24.22,2414,0
+REXR_B.US,D,20200327,000000,22.88,23.0872,22.88,23.0872,763,0
+REXR_B.US,D,20200330,000000,23.06,23.06,21.29,22.88,40595,0
+REXR_B.US,D,20200401,000000,22.5,22.5,21.9,21.9,1569,0
+REXR_B.US,D,20200402,000000,21.68,22.185,21.6582,21.83,17939,0
+REXR_B.US,D,20200403,000000,21.98,21.98,21.1,21.5,30003,0
+REXR_B.US,D,20200406,000000,22.14,22.16,22,22.16,7109,0
+REXR_B.US,D,20200407,000000,22.75,23.25,22.26,22.4,29096,0
+REXR_B.US,D,20200408,000000,22.98,23.2655,22.98,23.2108,7188,0
+REXR_B.US,D,20200409,000000,24.22,25,23.46,24.0163,40841,0
+REXR_B.US,D,20200413,000000,24.48,24.48,23.6,24.22,5934,0
+REXR_B.US,D,20200414,000000,24.18,24.21,23.7,23.8,6718,0
+REXR_B.US,D,20200415,000000,23.77,24.45,23.77,24.02,3158,0
+REXR_B.US,D,20200416,000000,24.1,24.58,24.1,24.58,2263,0
+REXR_B.US,D,20200417,000000,24.58,24.58,24.11,24.4,3152,0
+REXR_B.US,D,20200420,000000,24.6,25,24.41,24.95,46865,0
+REXR_B.US,D,20200421,000000,25,25,24.51,24.83,23055,0
+REXR_B.US,D,20200422,000000,24.98,25,24.75,24.9,9206,0
+REXR_B.US,D,20200423,000000,24.86,24.9,24.83,24.9,4738,0
+REXR_B.US,D,20200424,000000,25,25,24.85,24.925,13839,0
+REXR_B.US,D,20200427,000000,25,25,24.6762,25,9883,0
+REXR_B.US,D,20200428,000000,25,25,24.8,24.8,4524,0
+REXR_B.US,D,20200429,000000,25,25,24.8784,24.955,5376,0
+REXR_B.US,D,20200430,000000,24.8,25,24.8,24.81,2300,0
+REXR_B.US,D,20200501,000000,24.8,24.8491,24.56,24.56,3184,0
+REXR_B.US,D,20200504,000000,24.57,24.94,24.57,24.77,1205,0
+REXR_B.US,D,20200505,000000,24.82,25.99,24.82,25.86,67923,0
+REXR_B.US,D,20200506,000000,25.77,25.89,25.71,25.77,23888,0
+REXR_B.US,D,20200507,000000,25.8,25.8,25.73,25.73,4540,0
+REXR_B.US,D,20200508,000000,26,26.3,25.75,26.3,22158,0
+REXR_B.US,D,20200511,000000,26.14,26.23,26.05,26.05,7839,0
+REXR_B.US,D,20200512,000000,26.1,26.29,25.86,25.86,11606,0
+REXR_B.US,D,20200513,000000,25.92,26,25.65,25.9,8320,0
+REXR_B.US,D,20200514,000000,25.8,25.86,25.44,25.5,22363,0
+REXR_B.US,D,20200515,000000,25.2,25.47,25.19,25.36,5949,0
+REXR_B.US,D,20200518,000000,25.41,25.4999,25.24,25.35,97731,0
+REXR_B.US,D,20200519,000000,25.24,25.7988,25.14,25.46,2419,0
+REXR_B.US,D,20200520,000000,25.3,25.5998,25.3,25.33,718,0
+REXR_B.US,D,20200522,000000,25.455,25.46,25.455,25.46,8105,0
+REXR_B.US,D,20200527,000000,25.9,25.99,25.9,25.9,3775,0
+REXR_B.US,D,20200528,000000,26.5,26.5,26.024,26.024,893,0
+REXR_B.US,D,20200529,000000,25.81,26.05,25.81,25.94,1817,0
+REXR_B.US,D,20200601,000000,25.44,26.2,25.44,26.1999,895,0
+REXR_B.US,D,20200602,000000,26.25,27.17,26.25,26.5,1907,0
+REXR_B.US,D,20200603,000000,26.375,26.75,26.2468,26.6,1919,0
+REXR_B.US,D,20200604,000000,26.61,27.1007,26.3697,26.65,4095,0
+REXR_B.US,D,20200605,000000,26.65,26.65,26.65,26.65,150,0
+REXR_B.US,D,20200608,000000,26.28,26.4883,26.24,26.465,16251,0
+REXR_B.US,D,20200609,000000,26.285,26.425,26.02,26.0981,2651,0
+REXR_B.US,D,20200610,000000,26.1,26.285,26.02,26.02,535,0
+REXR_B.US,D,20200611,000000,26.05,26.54,25.67,26.48,2691,0
+REXR_B.US,D,20200615,000000,25.78,26,25.78,26,1720,0
+REXR_B.US,D,20200616,000000,26,26.1,25.644,26.1,1841,0
+REXR_B.US,D,20200619,000000,26.2,26.65,26.2,26.65,1199,0
+REXR_B.US,D,20200622,000000,26.35,26.4,26.35,26.4,271439,0
+REXR_B.US,D,20200623,000000,26.5357,26.54,26.01,26.01,1414,0
+REXR_B.US,D,20200624,000000,25.97,26.36,25.97,26.3,1507,0
+REXR_B.US,D,20200625,000000,26.44,26.44,26.44,26.44,100,0
+REXR_B.US,D,20200626,000000,25.99,26.3,25.99,26.1072,1100,0
+REXR_B.US,D,20200629,000000,26.045,26.045,25.79,25.79,4158,0
+REXR_B.US,D,20200630,000000,26.31,26.31,25.55,25.58,10498,0
+REXR_B.US,D,20200701,000000,25.6522,25.8629,25.65,25.8402,3166,0
+REXR_B.US,D,20200702,000000,26.4,26.4,26.075,26.075,200,0
+REXR_B.US,D,20200706,000000,25.955,26.04,25.955,26.04,429,0
+REXR_B.US,D,20200707,000000,25.65,26,25.43,25.43,4443,0
+REXR_B.US,D,20200709,000000,25.8,25.8,25.615,25.7945,1580,0
+REXR_B.US,D,20200710,000000,25.8,25.8,25.8,25.8,530,0
+REXR_B.US,D,20200714,000000,25.75,25.75,25.5,25.52,32208,0
+REXR_B.US,D,20200715,000000,25.44,25.5,25.39,25.4199,49091,0
+REXR_B.US,D,20200716,000000,25.3642,25.3642,25.3642,25.3642,236,0
+REXR_B.US,D,20200717,000000,25.55,25.71,25.41,25.41,3200,0
+REXR_B.US,D,20200720,000000,25.35,25.4,25.27,25.27,70694,0
+REXR_B.US,D,20200721,000000,25.34,25.49,25.3129,25.49,1146,0
+REXR_B.US,D,20200722,000000,25.52,25.52,25.5,25.5,1016,0
+REXR_B.US,D,20200724,000000,25.72,25.9464,25.72,25.9464,3294,0
+REXR_B.US,D,20200727,000000,25.47,25.47,25.47,25.47,266,0
+REXR_B.US,D,20200728,000000,25.8024,25.811,25.6709,25.811,2000,0
+REXR_B.US,D,20200729,000000,25.94,25.94,25.51,25.6282,2800,0
+REXR_B.US,D,20200731,000000,25.54,25.54,25.54,25.54,1048,0
+REXR_B.US,D,20200803,000000,25.46,25.68,25.46,25.67,1413,0
+REXR_B.US,D,20200804,000000,25.65,25.65,25.65,25.65,210,0
+REXR_B.US,D,20200805,000000,25.6,25.68,25.6,25.68,1365,0
+REXR_B.US,D,20200806,000000,25.65,25.7289,25.6,25.7289,13809,0
+REXR_B.US,D,20200807,000000,25.7,25.7,25.57,25.61,5100,0
+REXR_B.US,D,20200810,000000,25.6149,25.81,25.6149,25.8,3235,0
+REXR_B.US,D,20200811,000000,25.73,25.88,25.73,25.82,2100,0
+REXR_B.US,D,20200812,000000,25.89,26.059,25.41,25.53,53003,0
+REXR_B.US,D,20200813,000000,25.63,25.75,25.41,25.66,20458,0
+REXR_B.US,D,20200817,000000,25.73,25.75,25.66,25.75,10446,0
+REXR_B.US,D,20200818,000000,25.7404,25.79,25.7404,25.79,1265,0
+REXR_B.US,D,20200819,000000,26.01,26.01,25.84,25.88,980,0
+REXR_B.US,D,20200820,000000,25.78,25.925,25.69,25.9,3622,0
+REXR_B.US,D,20200821,000000,25.73,25.73,25.73,25.73,192,0
+REXR_B.US,D,20200824,000000,25.84,25.9,25.84,25.89,19696,0
+REXR_B.US,D,20200825,000000,25.94,26.1,25.93,26.1,5744,0
+REXR_B.US,D,20200826,000000,26.35,26.35,26.21,26.25,16873,0
+REXR_B.US,D,20200827,000000,26.36,26.37,26.27,26.27,19988,0
+REXR_B.US,D,20200828,000000,26.56,26.56,26.48,26.5,1610,0
+REXR_B.US,D,20200831,000000,26.5,26.6,26.5,26.6,6359,0
+REXR_B.US,D,20200901,000000,26.615,26.67,26.55,26.67,1240,0
+REXR_B.US,D,20200902,000000,26.67,26.795,26.6501,26.6501,7884,0
+REXR_B.US,D,20200903,000000,26.7,26.9,26.7,26.7,510,0
+REXR_B.US,D,20200908,000000,26.5,26.5,26.5,26.5,234,0
+REXR_B.US,D,20200909,000000,26.5,26.5,26.1601,26.415,2475,0
+REXR_B.US,D,20200910,000000,26.56,26.6899,26.56,26.6899,200,0
+REXR_B.US,D,20200911,000000,26.67,26.6898,26.67,26.67,1508,0
+REXR_B.US,D,20200914,000000,26.45,26.45,26.35,26.425,13474,0
+REXR_B.US,D,20200915,000000,26.425,26.425,25.8601,26.35,83072,0
+REXR_B.US,D,20200916,000000,26.5,26.5,26.2701,26.2701,1062,0
+REXR_B.US,D,20200917,000000,26.67,26.67,26.24,26.24,1000,0
+REXR_B.US,D,20200918,000000,26.1896,26.1896,26.035,26.035,2800,0
+REXR_B.US,D,20200921,000000,26,26,25.93,26,1800,0
+REXR_B.US,D,20200923,000000,25.8501,26.225,25.8501,26.2103,2762,0
+REXR_B.US,D,20200924,000000,26.29,26.34,26.0001,26.02,983,0
+REXR_B.US,D,20200925,000000,26.225,26.225,26.225,26.225,100,0
+REXR_B.US,D,20200929,000000,26.3201,26.515,26.3201,26.515,1600,0
+REXR_B.US,D,20200930,000000,26.69,26.973,26.65,26.88,8328,0
+REXR_B.US,D,20201001,000000,26.45,26.6,26.42,26.42,2433,0
+REXR_B.US,D,20201002,000000,27.06,27.06,27.06,27.06,100,0
+REXR_B.US,D,20201005,000000,26.89,26.89,26.5475,26.5525,103440,0
+REXR_B.US,D,20201007,000000,26.634,26.7,26.535,26.535,500,0
+REXR_B.US,D,20201013,000000,26.571,26.571,26.571,26.571,100,0
+REXR_B.US,D,20201014,000000,26.97,26.97,26.97,26.97,100,0
+REXR_B.US,D,20201016,000000,26.93,26.93,26.725,26.85,12200,0
+REXR_B.US,D,20201019,000000,26.65,26.675,26.05,26.05,4030,0
+REXR_B.US,D,20201020,000000,26,26.43,26,26.4,400,0
+REXR_B.US,D,20201021,000000,26.4,26.4,26.4,26.4,102,0
+REXR_B.US,D,20201023,000000,26.68,26.95,26.68,26.95,7094,0
+REXR_B.US,D,20201028,000000,26.6818,26.825,26.65,26.6552,2000,0
+REXR_B.US,D,20201029,000000,26.5,26.5,25.815,26.1,6537,0
+REXR_B.US,D,20201030,000000,25.99,26.1,25.86,25.9999,4725,0
+REXR_B.US,D,20201102,000000,25.82,25.82,25.73,25.73,489,0
+REXR_B.US,D,20201103,000000,26,26,25.75,25.75,1100,0
+REXR_B.US,D,20201104,000000,25.75,26.1,25.72,26.1,1900,0
+REXR_B.US,D,20201106,000000,26.02,26.05,25.99,26.05,846,0
+REXR_B.US,D,20201109,000000,26.04,26.04,26.04,26.04,100,0
+REXR_B.US,D,20201111,000000,26.18,26.18,26.18,26.18,243,0
+REXR_B.US,D,20201116,000000,26.3,26.51,26.3,26.5085,2322,0
+REXR_B.US,D,20201117,000000,26.5,26.5,26.5,26.5,507,0
+REXR_B.US,D,20201119,000000,26.59,26.59,26.59,26.59,293,0
+REXR_B.US,D,20201120,000000,26.52,26.52,26.5,26.5,2994,0
+REXR_B.US,D,20201123,000000,26.3,26.3,26.3,26.3,100,0
+REXR_B.US,D,20201124,000000,26.3,26.5,26.25,26.3799,2244,0
+REXR_B.US,D,20201125,000000,26.17,26.17,26.065,26.1,16779,0
+REXR_B.US,D,20201127,000000,26.23,26.23,26.23,26.23,111,0
+REXR_B.US,D,20201130,000000,26.25,26.29,25.999,25.999,13488,0
+REXR_B.US,D,20201201,000000,26.1,26.1,26.1,26.1,107,0
+REXR_B.US,D,20201202,000000,26.13,26.22,26.1,26.1425,2649,0
+REXR_B.US,D,20201203,000000,26.2393,26.48,26.2393,26.39,4089,0
+REXR_B.US,D,20201204,000000,26.24,26.43,26.24,26.43,1424,0
+REXR_B.US,D,20201207,000000,26.47,26.47,26.28,26.33,705,0
+REXR_B.US,D,20201208,000000,26.47,26.47,26.395,26.44,2509,0
+REXR_B.US,D,20201209,000000,26.4999,26.4999,26.37,26.37,6723,0
+REXR_B.US,D,20201210,000000,26.41,26.41,26.3,26.3,8402,0
+REXR_B.US,D,20201211,000000,26.21,26.45,26.21,26.31,1872,0
+REXR_B.US,D,20201214,000000,26.11,26.18,26.1,26.1,11829,0
+REXR_B.US,D,20201215,000000,26.0912,26.23,26.0912,26.17,20339,0
+REXR_B.US,D,20201216,000000,26.18,26.18,26.1665,26.1665,405,0
+REXR_B.US,D,20201217,000000,26.02,26.02,26.02,26.02,700,0
+REXR_B.US,D,20201218,000000,26.1,26.1,26.045,26.045,3788,0
+REXR_B.US,D,20201221,000000,26.15,26.15,26.15,26.15,100,0
+REXR_B.US,D,20201222,000000,25.89,26,25.87,26,3954,0
+REXR_B.US,D,20201223,000000,26.0002,26.0002,25.98,25.99,987,0
+REXR_B.US,D,20201228,000000,26.12,26.14,25.88,25.88,1065,0
+REXR_B.US,D,20201230,000000,26.15,26.18,26.12,26.18,4167,0
+REXR_B.US,D,20201231,000000,26.19,26.24,26.19,26.24,5712,0
+REXR_B.US,D,20210104,000000,26.15,26.46,25.9201,25.9601,5509,0
+REXR_B.US,D,20210105,000000,26.13,26.13,25.96,25.96,4812,0
+REXR_B.US,D,20210106,000000,25.9,25.9,25.8201,25.8201,12600,0
+REXR_B.US,D,20210108,000000,25.77,25.77,25.77,25.77,100,0
+REXR_B.US,D,20210112,000000,25.75,25.75,25.75,25.75,250,0
+REXR_B.US,D,20210113,000000,25.79,26.15,25.79,26.12,645,0
+REXR_B.US,D,20210114,000000,25.8155,25.89,25.7901,25.85,2665,0
+REXR_B.US,D,20210115,000000,26.05,26.05,25.84,25.87,9947,0
+REXR_B.US,D,20210120,000000,26,26,26,26,1565,0
+REXR_B.US,D,20210125,000000,25.9001,26.1,25.9001,26.05,4587,0
+REXR_B.US,D,20210126,000000,26,26.15,25.9108,26.15,6491,0
+REXR_B.US,D,20210129,000000,26.12,26.19,26.12,26.15,3230,0
+REXR_B.US,D,20210201,000000,26.47,26.705,26.36,26.7,5565,0
+REXR_B.US,D,20210203,000000,26.5,26.72,26.5,26.72,1978,0
+REXR_B.US,D,20210204,000000,26.825,26.825,26.825,26.825,152,0
+REXR_B.US,D,20210205,000000,26.84,26.93,26.69,26.93,2983,0
+REXR_B.US,D,20210208,000000,26.6525,26.9,26.6525,26.9,6460,0
+REXR_B.US,D,20210210,000000,26.9,26.9,26.85,26.9,1039,0
+REXR_B.US,D,20210216,000000,26.2679,26.3,26.2679,26.3,3475,0
+REXR_B.US,D,20210217,000000,26.02,26.1,25.89,25.99,12111,0
+REXR_B.US,D,20210218,000000,25.9,25.9,25.8,25.9,20725,0
+REXR_B.US,D,20210219,000000,25.9,25.9,25.85,25.85,7861,0
+REXR_B.US,D,20210222,000000,25.84,25.84,25.68,25.69,3081,0
+REXR_B.US,D,20210223,000000,25.69,25.7,25.68,25.68,4643,0
+REXR_B.US,D,20210224,000000,25.66,25.68,25.64,25.67,15436,0
+REXR_B.US,D,20210225,000000,25.645,25.645,25.25,25.28,1898,0
+REXR_B.US,D,20210226,000000,25.36,25.5,25.35,25.5,8936,0
+REXR_B.US,D,20210301,000000,25.52,25.72,25.4999,25.72,15754,0
+REXR_B.US,D,20210302,000000,25.7,25.82,25.7,25.82,3800,0
+REXR_B.US,D,20210303,000000,25.8,25.8,25.71,25.75,9409,0
+REXR_B.US,D,20210304,000000,25.75,26.04,25.6,25.6,10185,0
+REXR_B.US,D,20210305,000000,25.65,25.85,25.65,25.75,2272,0
+REXR_B.US,D,20210308,000000,25.68,25.81,25.65,25.7813,48565,0
+REXR_B.US,D,20210309,000000,25.69,25.7826,25.68,25.73,3200,0
+REXR_B.US,D,20210310,000000,25.74,25.74,25.74,25.74,472,0
+REXR_B.US,D,20210311,000000,25.83,25.83,25.78,25.8224,704,0
+REXR_B.US,D,20210312,000000,25.4499,25.5,25.4499,25.5,1022,0
+REXR_B.US,D,20210315,000000,25.46,25.5,25.46,25.49,3263,0
+REXR_B.US,D,20210316,000000,25.5,25.6,25.45,25.55,3120,0
+REXR_B.US,D,20210317,000000,25.6,25.61,25.5,25.61,900,0
+REXR_B.US,D,20210318,000000,25.65,25.67,25.56,25.67,17285,0
+REXR_B.US,D,20210319,000000,25.68,25.75,25.68,25.75,3363,0
+REXR_B.US,D,20210322,000000,25.79,25.79,25.52,25.74,9921,0
+REXR_B.US,D,20210325,000000,25.6014,25.6014,25.6014,25.6014,5375,0
+REXR_B.US,D,20210326,000000,25.79,25.98,25.74,25.842,7768,0
+REXR_B.US,D,20210329,000000,25.78,25.8,25.76,25.76,2136,0
+REXR_B.US,D,20210330,000000,25.7016,25.7016,25.7016,25.7016,264,0
+REXR_B.US,D,20210331,000000,25.73,25.73,25.73,25.73,113,0
+REXR_B.US,D,20210401,000000,25.88,26,25.88,26,2642,0
+REXR_B.US,D,20210405,000000,25.8126,25.8126,25.8126,25.8126,300,0
+REXR_B.US,D,20210406,000000,26.07,26.27,26.03,26.25,4411,0
+REXR_B.US,D,20210407,000000,26.07,26.25,26.05,26.25,9527,0
+REXR_B.US,D,20210408,000000,26.1103,26.24,26.05,26.05,20375,0
+REXR_B.US,D,20210412,000000,26.21,26.22,26.02,26.02,795,0
+REXR_B.US,D,20210413,000000,26.12,26.24,26.12,26.24,400,0
+REXR_B.US,D,20210414,000000,26.18,26.205,26.17,26.1934,2060,0
+REXR_B.US,D,20210415,000000,26.17,26.2,25.97,25.97,33620,0
+REXR_B.US,D,20210416,000000,26.08,26.08,26.08,26.08,100,0
+REXR_B.US,D,20210419,000000,26.1298,26.29,26.1298,26.29,3094,0
+REXR_B.US,D,20210420,000000,26.25,26.28,26.15,26.21,92011,0
+REXR_B.US,D,20210421,000000,26.31,26.34,26.31,26.31,761,0
+REXR_B.US,D,20210422,000000,26.3497,26.3497,26.29,26.31,775,0
+REXR_B.US,D,20210426,000000,26.49,26.51,26.48,26.51,11800,0
+REXR_B.US,D,20210427,000000,26.49,26.51,26.49,26.51,6633,0
+REXR_B.US,D,20210428,000000,26.5,26.51,26.3985,26.3985,1700,0
+REXR_B.US,D,20210429,000000,26.26,26.29,26.26,26.29,600,0
+REXR_B.US,D,20210430,000000,26.49,26.49,26.49,26.49,130,0
+REXR_B.US,D,20210503,000000,26.29,26.29,26.29,26.29,500,0
+REXR_B.US,D,20210504,000000,26.385,26.4,26.26,26.26,1880,0
+REXR_B.US,D,20210505,000000,26.26,26.26,26,26.05,10349,0
+REXR_B.US,D,20210506,000000,26.11,26.16,26.05,26.16,4879,0
+REXR_B.US,D,20210507,000000,26.2727,26.42,26.2236,26.2236,906,0
+REXR_B.US,D,20210510,000000,26.28,26.28,26.28,26.28,100,0
+REXR_B.US,D,20210511,000000,26.42,26.47,26.3,26.31,1000,0
+REXR_B.US,D,20210512,000000,26.3,26.3,26.3,26.3,1860,0
+REXR_B.US,D,20210513,000000,26.4,26.4,26.4,26.4,960,0
+REXR_B.US,D,20210514,000000,26.4,26.4,26.4,26.4,595,0
+REXR_B.US,D,20210517,000000,26.3,26.3,26.3,26.3,220,0
+REXR_B.US,D,20210518,000000,26.44,26.46,26.44,26.46,2175,0
+REXR_B.US,D,20210519,000000,26.47,26.48,26.47,26.48,1026,0
+REXR_B.US,D,20210521,000000,26.378,26.4,26.378,26.38,9830,0
+REXR_B.US,D,20210524,000000,26.4,26.4,26.4,26.4,7379,0
+REXR_B.US,D,20210525,000000,26.41,26.41,26.41,26.41,100,0
+REXR_B.US,D,20210526,000000,26.42,26.4229,26.41,26.4229,1835,0
+REXR_B.US,D,20210528,000000,26.4,26.4,26.4,26.4,701,0
+REXR_B.US,D,20210603,000000,26.5,26.5,26.4175,26.4175,373,0
+REXR_B.US,D,20210607,000000,26.5099,26.82,26.48,26.82,8482,0
+REXR_B.US,D,20210608,000000,26.87,26.87,26.87,26.87,299,0
+REXR_B.US,D,20210609,000000,26.75,26.75,26.5201,26.625,2591,0
+REXR_B.US,D,20210611,000000,26.52,26.57,26.52,26.57,850,0
+REXR_B.US,D,20210614,000000,26.34,26.34,26.26,26.26,1027,0
+REXR_B.US,D,20210616,000000,26.25,26.25,26.25,26.25,267,0
+REXR_B.US,D,20210617,000000,26.44,26.46,26.44,26.46,967,0
+REXR_B.US,D,20210624,000000,26.31,26.46,26.262,26.46,491,0
+REXR_B.US,D,20210625,000000,26.21,26.21,26.21,26.21,203,0
+REXR_B.US,D,20210628,000000,26.1931,26.23,26.1886,26.19,975,0
+REXR_B.US,D,20210630,000000,26.82,26.82,26.82,26.82,116,0
+REXR_B.US,D,20210701,000000,26.43,26.76,26.43,26.67,4362,0
+REXR_B.US,D,20210702,000000,26.8,26.8,26.8,26.8,100,0
+REXR_B.US,D,20210706,000000,26.66,26.66,26.66,26.66,376,0
+REXR_B.US,D,20210707,000000,26.615,26.615,26.615,26.615,152,0
+REXR_B.US,D,20210708,000000,26.472,26.5,26.472,26.5,400,0
+REXR_B.US,D,20210709,000000,26.4601,26.4601,26.4601,26.4601,102,0
+REXR_B.US,D,20210712,000000,26.38,26.545,26.38,26.545,203,0
+REXR_B.US,D,20210713,000000,26.63,26.63,26.05,26.3,8240,0
+REXR_B.US,D,20210714,000000,26.1,26.1,26.05,26.06,9427,0
+REXR_B.US,D,20210716,000000,26.1,26.1,26.08,26.08,16072,0
+REXR_B.US,D,20210719,000000,26,26.13,26,26.13,1482,0
+REXR_B.US,D,20210720,000000,26.11,26.13,26.11,26.13,698,0
+REXR_B.US,D,20210721,000000,26.254,26.254,26.254,26.254,400,0
+REXR_B.US,D,20210722,000000,26.2699,26.2699,26.2699,26.2699,700,0
+REXR_B.US,D,20210723,000000,26.0301,26.08,26,26.08,17000,0
+REXR_B.US,D,20210726,000000,26.07,26.0979,26.07,26.0979,8500,0
+REXR_B.US,D,20210727,000000,26.07,26.08,26.025,26.0332,6291,0
+REXR_B.US,D,20210728,000000,26.05,26.35,26.05,26.35,4941,0
+REXR_B.US,D,20210730,000000,26.32,26.32,26.25,26.25,3389,0
+REXR_B.US,D,20210802,000000,26.25,26.45,26.25,26.45,5450,0
+REXR_B.US,D,20210804,000000,26.31,26.375,26.3,26.35,500,0
+REXR_B.US,D,20210806,000000,26.3592,26.3592,26.3592,26.3592,300,0
+REXR_B.US,D,20210809,000000,26.4499,26.4499,26.29,26.3,2149,0
+REXR_B.US,D,20210811,000000,26.2629,26.2629,26.2629,26.2629,206,0
+REXR_B.US,D,20210813,000000,26.18,26.285,26.18,26.285,400,0
+REXR_B.US,D,20210817,000000,26.12,26.265,26.1,26.2,2900,0
+REXR_B.US,D,20210819,000000,26.23,26.23,26.23,26.23,356,0
+REXR_B.US,D,20210820,000000,26.1902,26.1902,26.1902,26.1902,1000,0
+REXR_B.US,D,20210823,000000,26.2177,26.31,26.2177,26.3,5818,0
+REXR_B.US,D,20210824,000000,26.16,26.16,26.15,26.15,600,0
+REXR_B.US,D,20210830,000000,26.15,26.15,26.15,26.15,100,0
+REXR_B.US,D,20210831,000000,26.43,26.45,26.43,26.45,200,0
+REXR_B.US,D,20210902,000000,26.45,26.45,26.44,26.45,1050,0
+REXR_B.US,D,20210903,000000,26.45,26.65,26.45,26.65,588,0
+REXR_B.US,D,20210907,000000,26.55,26.58,26.55,26.55,9228,0
+REXR_B.US,D,20210908,000000,26.4,26.4,26.4,26.4,360,0
+REXR_B.US,D,20210910,000000,26.4945,26.53,26.494,26.53,800,0
+REXR_B.US,D,20210913,000000,26.47,26.68,26.41,26.63,2132,0
+REXR_B.US,D,20210915,000000,26.33,26.33,26.15,26.16,2422,0
+REXR_B.US,D,20210917,000000,26.11,26.2,26.1,26.2,3583,0
+REXR_B.US,D,20210921,000000,26.05,26.05,26.01,26.01,3673,0
+REXR_B.US,D,20210922,000000,26.14,26.15,26.14,26.15,599,0
+REXR_B.US,D,20210923,000000,26.06,26.09,25.82,26.09,2168,0
+REXR_B.US,D,20210924,000000,26.09,26.09,26.09,26.09,112,0
+REXR_B.US,D,20210928,000000,26.01,26.01,26.01,26.01,500,0
+REXR_B.US,D,20210929,000000,26.12,26.12,26.1,26.1,300,0
+REXR_B.US,D,20210930,000000,26.19,26.19,26.18,26.19,2132,0
+REXR_B.US,D,20211001,000000,26.2,26.2,26.2,26.2,1343,0
+REXR_B.US,D,20211005,000000,26.18,26.18,26.115,26.115,3479,0
+REXR_B.US,D,20211006,000000,25.98,26.04,25.8801,25.94,1440,0
+REXR_B.US,D,20211008,000000,26.09,26.1,26.07,26.1,7153,0
+REXR_B.US,D,20211011,000000,26.1,26.1,26.1,26.1,309,0
+REXR_B.US,D,20211012,000000,26.05,26.15,26.05,26.09,18018,0
+REXR_B.US,D,20211013,000000,26.1,26.1,26.06,26.06,3500,0
+REXR_B.US,D,20211014,000000,26.1,26.1,26.1,26.1,159,0
+REXR_B.US,D,20211018,000000,26.08,26.08,26.08,26.08,100,0
+REXR_B.US,D,20211020,000000,25.97,26.09,25.97,26.01,12333,0
+REXR_B.US,D,20211022,000000,26.01,26.01,26.01,26.01,14200,0
+REXR_B.US,D,20211025,000000,26.07,26.07,25.98,25.98,801,0
+REXR_B.US,D,20211026,000000,25.98,26.02,25.92,26.01,9400,0
+REXR_B.US,D,20211027,000000,25.92,25.97,25.92,25.92,19699,0
+REXR_B.US,D,20211029,000000,26.05,26.07,26.05,26.07,500,0
+REXR_B.US,D,20211101,000000,26.1,26.1,26.07,26.1,2570,0
+REXR_B.US,D,20211103,000000,25.93,26.025,25.91,25.95,3127,0
+REXR_B.US,D,20211105,000000,26.035,26.035,26.035,26.035,960,0
+REXR_B.US,D,20211110,000000,26,26.1,26,26.06,800,0
+REXR_B.US,D,20211111,000000,26,26,25.95,25.9625,9000,0
+REXR_B.US,D,20211112,000000,26.08,26.1,26.08,26.1,776,0
+REXR_B.US,D,20211115,000000,25.7861,26.07,25.7861,26.07,815,0
+REXR_B.US,D,20211116,000000,25.95,26.04,25.76,25.9,3246,0
+REXR_B.US,D,20211117,000000,25.95,25.95,25.95,25.95,100,0
+REXR_B.US,D,20211118,000000,25.85,25.93,25.83,25.93,6950,0
+REXR_B.US,D,20211119,000000,25.93,25.95,25.79,25.95,9485,0
+REXR_B.US,D,20211122,000000,25.87,25.98,25.87,25.96,3622,0
+REXR_B.US,D,20211123,000000,25.8517,25.8517,25.8517,25.8517,500,0
+REXR_B.US,D,20211124,000000,25.84,25.84,25.84,25.84,300,0
+REXR_B.US,D,20211126,000000,26,26.06,25.93,25.97,1475,0
+REXR_B.US,D,20211129,000000,26.1,26.11,26.1,26.11,1276,0
+REXR_B.US,D,20211130,000000,25.7831,25.83,25.7831,25.82,1268,0
+REXR_B.US,D,20211201,000000,25.88,25.93,25.86,25.895,8536,0
+REXR_B.US,D,20211203,000000,26.02,26.02,26.02,26.02,100,0
+REXR_B.US,D,20211207,000000,26,26,26,26,930,0
+REXR_B.US,D,20211210,000000,25.8807,25.99,25.7901,25.82,992,0
+REXR_B.US,D,20211213,000000,25.87,25.87,25.87,25.87,3828,0
+REXR_B.US,D,20211214,000000,25.6,25.74,25.6,25.74,1437,0
+REXR_B.US,D,20211215,000000,25.75,25.75,25.74,25.74,2478,0
+REXR_B.US,D,20211216,000000,25.79,25.9,25.79,25.84,4600,0
+REXR_B.US,D,20211217,000000,25.874,25.874,25.85,25.85,835,0
+REXR_B.US,D,20211220,000000,25.87,25.9556,25.68,25.68,960,0
+REXR_B.US,D,20211221,000000,25.81,25.81,25.81,25.81,301,0
+REXR_B.US,D,20211223,000000,25.75,25.96,25.75,25.95,1498,0
+REXR_B.US,D,20211227,000000,25.98,26.1,25.97,26.09,4145,0
+REXR_B.US,D,20211228,000000,26.1,26.1,26.07,26.09,2385,0
+REXR_B.US,D,20211229,000000,26.05,26.06,25.925,25.93,2548,0
+REXR_B.US,D,20211231,000000,26.39,26.39,25.93,26,1223,0
+REXR_B.US,D,20220103,000000,25.83,25.83,25.83,25.83,198,0
+REXR_B.US,D,20220104,000000,25.95,25.99,25.89,25.99,905,0
+REXR_B.US,D,20220105,000000,26.01,26.02,25.8301,26,1279,0
+REXR_B.US,D,20220106,000000,25.86,25.88,25.83,25.8301,1837,0
+REXR_B.US,D,20220110,000000,25.97,25.97,25.8821,25.95,1300,0
+REXR_B.US,D,20220111,000000,25.84,25.87,25.84,25.87,9788,0
+REXR_B.US,D,20220112,000000,25.84,25.88,25.84,25.88,3300,0
+REXR_B.US,D,20220113,000000,25.88,25.88,25.88,25.88,6086,0
+REXR_B.US,D,20220114,000000,25.9,25.9,25.8416,25.8416,2472,0
+REXR_B.US,D,20220118,000000,25.9,25.9,25.9,25.9,12000,0
+REXR_B.US,D,20220119,000000,25.95,25.95,25.83,25.83,17303,0
+REXR_B.US,D,20220120,000000,25.915,25.915,25.82,25.82,8558,0
+REXR_B.US,D,20220121,000000,25.75,25.91,25.75,25.78,3836,0
+REXR_B.US,D,20220124,000000,25.7648,25.7648,25.62,25.7,11267,0
+REXR_B.US,D,20220125,000000,25.7,25.7,25.7,25.7,100,0
+REXR_B.US,D,20220126,000000,25.65,25.65,25.55,25.55,2575,0
+REXR_B.US,D,20220127,000000,25.62,25.67,25.55,25.66,4739,0
+REXR_B.US,D,20220128,000000,25.6,25.66,25.5,25.5,1220,0
+REXR_B.US,D,20220131,000000,25.61,25.61,25.61,25.61,300,0
+REXR_B.US,D,20220201,000000,25.46,25.55,25.43,25.55,1100,0
+REXR_B.US,D,20220202,000000,25.55,25.55,25.5,25.5,800,0
+REXR_B.US,D,20220203,000000,25.51,25.51,25.5,25.5,700,0
+REXR_B.US,D,20220204,000000,25.53,25.86,25.53,25.85,2329,0
+REXR_B.US,D,20220207,000000,25.57,25.62,25.55,25.62,771,0
+REXR_B.US,D,20220208,000000,25.62,25.62,25.5,25.5,3907,0
+REXR_B.US,D,20220209,000000,25.465,25.4831,25.3,25.3,5250,0
+REXR_B.US,D,20220210,000000,25.34,25.37,25.26,25.33,9945,0
+REXR_B.US,D,20220211,000000,25.33,25.33,25.08,25.1,8748,0
+REXR_B.US,D,20220214,000000,25.054,25.24,25.04,25.24,4177,0
+REXR_B.US,D,20220215,000000,25.2,25.335,25.2,25.3,4883,0
+REXR_B.US,D,20220216,000000,25.25,25.44,25.2155,25.44,17559,0
+REXR_B.US,D,20220217,000000,25.28,25.28,25.25,25.28,5925,0
+REXR_B.US,D,20220218,000000,25.25,25.48,25.25,25.32,4098,0
+REXR_B.US,D,20220222,000000,25.31,25.31,25.25,25.25,3200,0
+REXR_B.US,D,20220223,000000,25.25,25.2745,25.25,25.25,2445,0
+REXR_B.US,D,20220224,000000,25.2,25.25,25.15,25.25,5067,0
+REXR_B.US,D,20220225,000000,25.25,25.27,25.25,25.25,14671,0
+REXR_B.US,D,20220228,000000,25.27,25.37,25.15,25.37,4542,0
+REXR_B.US,D,20220302,000000,25.2105,25.25,25.2,25.2,17994,0
+REXR_B.US,D,20220303,000000,25.16,25.16,25.16,25.16,100,0
+REXR_B.US,D,20220304,000000,25.3,25.3,25.25,25.27,4922,0
+REXR_B.US,D,20220307,000000,25.27,25.27,25.27,25.27,100,0
+REXR_B.US,D,20220308,000000,25.27,25.45,25.1,25.45,2067,0
+REXR_B.US,D,20220309,000000,25.3566,25.36,25.35,25.35,74615,0
+REXR_B.US,D,20220310,000000,25.35,25.36,25.35,25.36,4641,0
+REXR_B.US,D,20220311,000000,25.45,25.45,25.426,25.45,1002,0
+REXR_B.US,D,20220314,000000,25.26,25.26,24.9445,24.9453,19387,0
+REXR_B.US,D,20220315,000000,25.2389,25.3,25.2,25.25,3651,0
+REXR_B.US,D,20220316,000000,25.1,25.13,25.1,25.13,503,0
+REXR_B.US,D,20220317,000000,25.31,25.35,25.31,25.35,12753,0
+REXR_B.US,D,20220318,000000,25.37,25.5201,25.37,25.5201,2439,0
+REXR_B.US,D,20220323,000000,25.516,25.516,25.12,25.47,1220,0
+REXR_B.US,D,20220324,000000,25.41,25.52,25.15,25.42,3579,0
+REXR_B.US,D,20220325,000000,25.21,25.27,24.95,25.05,23147,0
+REXR_B.US,D,20220328,000000,25.14,25.2,25.07,25.2,795,0
+REXR_B.US,D,20220329,000000,25.07,25.09,25.07,25.09,2523,0
+REXR_B.US,D,20220331,000000,25.15,25.15,25.14,25.15,1567,0
+REXR_B.US,D,20220401,000000,25.1201,25.1201,25.1201,25.1201,253,0
+REXR_B.US,D,20220404,000000,25.13,25.13,25.13,25.13,229,0
+REXR_B.US,D,20220405,000000,25.07,25.07,25.07,25.07,2524,0
+REXR_B.US,D,20220406,000000,25,25.05,25,25.05,16023,0
+REXR_B.US,D,20220408,000000,25,25,25,25,194,0
+REXR_B.US,D,20220411,000000,25.09,25.49,25.09,25.48,1351,0
+REXR_B.US,D,20220412,000000,25.05,25.05,25.04,25.04,4631,0
+REXR_B.US,D,20220413,000000,25.01,25.07,25,25.04,2271,0
+REXR_B.US,D,20220414,000000,25.04,25.04,25.02,25.02,700,0
+REXR_B.US,D,20220418,000000,25.03,25.03,24.935,25.015,18873,0
+REXR_B.US,D,20220419,000000,24.91,25.04,24.75,25.04,2520,0
+REXR_B.US,D,20220421,000000,24.98,25,24.95,25,7001,0
+REXR_B.US,D,20220422,000000,25,25,24.85,24.85,6664,0
+REXR_B.US,D,20220425,000000,24.9,25.1,24.9,24.95,705,0
+REXR_B.US,D,20220427,000000,25.07,25.07,24.98,24.98,1495,0
+REXR_B.US,D,20220428,000000,24.92,24.92,24.4291,24.8399,11600,0
+REXR_B.US,D,20220429,000000,25.07,25.45,24.98,25.24,6594,0
+REXR_B.US,D,20220502,000000,25.03,25.05,24.85,25,3650,0
+REXR_B.US,D,20220503,000000,25.11,25.11,25.02,25.02,205,0
+REXR_B.US,D,20220504,000000,24.92,25.02,24.87,25.02,2038,0
+REXR_B.US,D,20220505,000000,25.04,25.08,24.7,24.7,11453,0
+REXR_B.US,D,20220506,000000,24.7,24.8946,24.7,24.75,15846,0
+REXR_B.US,D,20220509,000000,24.96,24.96,24.27,24.5,7136,0
+REXR_B.US,D,20220510,000000,24.4,24.55,24.4,24.5,129584,0
+REXR_B.US,D,20220511,000000,24.5,24.5999,24.4,24.4,3253,0
+REXR_B.US,D,20220512,000000,24.31,24.3783,24.26,24.288,6576,0
+REXR_B.US,D,20220513,000000,24.26,24.26,24.195,24.25,7979,0
+REXR_B.US,D,20220516,000000,24.25,24.478,24.21,24.24,1950,0
+REXR_B.US,D,20220517,000000,24.375,24.4899,24.26,24.4482,1205,0
+REXR_B.US,D,20220519,000000,24.245,24.49,24,24.49,1725,0
+REXR_B.US,D,20220520,000000,24.13,24.325,24.01,24.1831,5943,0
+REXR_B.US,D,20220523,000000,24.1998,24.2411,23.98,24.05,3775,0
+REXR_B.US,D,20220525,000000,24.05,24.51,24.05,24.49,46470,0
+REXR_B.US,D,20220526,000000,24.5015,24.65,24.5,24.65,2100,0
+REXR_B.US,D,20220527,000000,24.7284,24.73,24.5053,24.73,700,0
+REXR_B.US,D,20220531,000000,24.75,24.75,24.689,24.75,9800,0
+REXR_B.US,D,20220601,000000,24.78,24.85,24.7582,24.85,1300,0
+REXR_B.US,D,20220602,000000,24.8,24.8,24.74,24.74,11101,0
+REXR_B.US,D,20220603,000000,24.82,24.83,24.7,24.83,18298,0
+REXR_B.US,D,20220606,000000,24.83,24.96,24.82,24.96,19032,0
+REXR_B.US,D,20220607,000000,24.8,24.99,24.7682,24.96,8576,0
+REXR_B.US,D,20220608,000000,24.93,25.3,24.91,25.19,8023,0
+REXR_B.US,D,20220609,000000,25.19,25.302,25.13,25.2435,5348,0
+REXR_B.US,D,20220610,000000,25.02,25.02,24.95,24.95,301,0
+REXR_B.US,D,20220613,000000,24.95,24.95,24.6,24.7,15276,0
+REXR_B.US,D,20220614,000000,24.36,24.4436,24.35,24.35,519,0
+REXR_B.US,D,20220615,000000,24.5001,24.5001,24.5,24.5,1876,0
+REXR_B.US,D,20220616,000000,24.24,24.6021,24.24,24.4,10326,0
+REXR_B.US,D,20220617,000000,24.5,24.5,24.5,24.5,100,0
+REXR_B.US,D,20220621,000000,24.565,24.565,24.51,24.51,1486,0
+REXR_B.US,D,20220622,000000,24.59,24.59,24.55,24.56,1100,0
+REXR_B.US,D,20220623,000000,24.62,24.62,24.62,24.62,300,0
+REXR_B.US,D,20220624,000000,24.64,24.66,24.64,24.66,600,0
+REXR_B.US,D,20220627,000000,24.62,24.62,24.62,24.62,235,0
+REXR_B.US,D,20220628,000000,24.66,24.69,24.66,24.69,500,0
+REXR_B.US,D,20220630,000000,24.88,24.88,24.68,24.85,421,0
+REXR_B.US,D,20220701,000000,25,25,25,25,709,0
+REXR_B.US,D,20220705,000000,25,25.01,24.98,25.0001,8807,0
+REXR_B.US,D,20220706,000000,24.95,25.33,24.79,24.99,4264,0
+REXR_B.US,D,20220707,000000,25.09,25.66,25.03,25.54,14919,0
+REXR_B.US,D,20220708,000000,25.44,25.82,25.4,25.55,13631,0
+REXR_B.US,D,20220711,000000,25.44,25.48,25.4,25.48,827,0
+REXR_B.US,D,20220712,000000,25.5,25.5,25.35,25.35,1394,0
+REXR_B.US,D,20220713,000000,25.3,25.33,25.08,25.17,6054,0
+REXR_B.US,D,20220714,000000,25.19,25.19,24.91,25.13,2095,0
+REXR_B.US,D,20220715,000000,25.41,25.45,25.41,25.45,1061,0
+REXR_B.US,D,20220718,000000,25.3,25.3,25.25,25.3,1409,0
+REXR_B.US,D,20220719,000000,25.3001,25.3001,25.3,25.3,520,0
+REXR_B.US,D,20220720,000000,25.3,25.3,25.3,25.3,106,0
+REXR_B.US,D,20220725,000000,25.3223,25.33,25.21,25.21,5878,0
+REXR_B.US,D,20220726,000000,25.43,25.46,25.27,25.46,1984,0
+REXR_B.US,D,20220727,000000,25.46,25.46,25.16,25.365,20227,0
+REXR_B.US,D,20220729,000000,25.47,25.48,25.33,25.33,400,0
+REXR_B.US,D,20220801,000000,25.2534,25.2534,25.21,25.2101,10251,0
+REXR_B.US,D,20220802,000000,25.21,25.26,25.21,25.24,4715,0
+REXR_B.US,D,20220803,000000,25.2866,25.5,25.2866,25.5,3400,0
+REXR_B.US,D,20220804,000000,25.465,25.47,25.385,25.385,3240,0
+REXR_B.US,D,20220805,000000,25.4345,25.4345,25.4345,25.4345,195,0
+REXR_B.US,D,20220808,000000,25.45,25.45,25.4,25.4,4660,0
+REXR_B.US,D,20220809,000000,25.21,25.21,25.2,25.2,760,0
+REXR_B.US,D,20220810,000000,25.15,25.74,25.15,25.4,1800,0
+REXR_B.US,D,20220811,000000,25.75,25.75,25.73,25.73,646,0
+REXR_B.US,D,20220812,000000,25.54,25.54,25.5,25.5,2920,0
+REXR_B.US,D,20220815,000000,25.49,25.5,25.49,25.5,10392,0
+REXR_B.US,D,20220816,000000,25.6,25.6,25.4,25.4,4548,0
+REXR_B.US,D,20220817,000000,25.3501,25.4522,25.35,25.45,700,0
+REXR_B.US,D,20220819,000000,25.5,25.5,25.5,25.5,146,0
+REXR_B.US,D,20220822,000000,25.49,25.53,25.4,25.5,7139,0
+REXR_B.US,D,20220823,000000,25.49,25.49,25.4,25.42,4304,0
+REXR_B.US,D,20220826,000000,25.38,25.39,25.24,25.35,8063,0
+REXR_B.US,D,20220829,000000,25.39,25.4,25.26,25.33,17298,0
+REXR_B.US,D,20220831,000000,25.14,25.26,25.14,25.255,1971,0
+REXR_B.US,D,20220901,000000,25.16,25.2,24.64,24.79,57348,0
+REXR_B.US,D,20220902,000000,24.85,24.85,24.56,24.56,1464,0
+REXR_B.US,D,20220906,000000,24.54,24.8825,24.54,24.7,1314,0
+REXR_B.US,D,20220912,000000,24.975,24.975,24.76,24.76,1523,0
+REXR_B.US,D,20220913,000000,24.4,24.44,24.2,24.3115,10538,0
+REXR_B.US,D,20220914,000000,23.99,24,23.824,23.824,6022,0
+REXR_B.US,D,20220915,000000,23.88,23.95,23.875,23.8843,6467,0
+REXR_B.US,D,20220916,000000,23.8567,23.88,23.8,23.8,1370,0
+REXR_B.US,D,20220919,000000,23.8,23.85,23.8,23.8,1590,0
+REXR_B.US,D,20220920,000000,23.84,23.85,23.61,23.74,2207,0
+REXR_B.US,D,20220921,000000,23.55,24,23.5,23.74,3963,0
+REXR_B.US,D,20220922,000000,23.62,23.68,23.44,23.65,2741,0
+REXR_B.US,D,20220923,000000,23.64,23.65,23.626,23.65,2710,0
+REXR_B.US,D,20220926,000000,23.45,23.45,23.235,23.26,8450,0
+REXR_B.US,D,20220927,000000,23.18,23.29,23,23.25,9563,0
+REXR_B.US,D,20220928,000000,23.25,23.35,23.055,23.34,3021,0
+REXR_B.US,D,20220929,000000,23.3,23.375,23.12,23.12,4585,0
+REXR_B.US,D,20220930,000000,23.04,23.89,23.04,23.24,15873,0
+REXR_B.US,D,20221003,000000,23.24,23.24,23.12,23.24,9292,0
+REXR_B.US,D,20221004,000000,23.11,23.4,23.11,23.33,12242,0
+REXR_B.US,D,20221005,000000,23.47,23.47,23.143,23.2,7649,0
+REXR_B.US,D,20221006,000000,23.0674,23.26,23.0674,23.26,34053,0
+REXR_B.US,D,20221007,000000,23.25,23.25,23.125,23.187,4711,0
+REXR_B.US,D,20221010,000000,23.23,23.23,23.2299,23.2299,201,0
+REXR_B.US,D,20221011,000000,23.07,23.14,23,23.1099,2202,0
+REXR_B.US,D,20221012,000000,23.14,23.14,22.45,22.8,9099,0
+REXR_B.US,D,20221013,000000,22.67,22.67,22.44,22.6,3996,0
+REXR_B.US,D,20221014,000000,22.78,22.9469,22.5,22.9469,39550,0
+REXR_B.US,D,20221017,000000,23.26,23.4,22.91,23,29267,0
+REXR_B.US,D,20221018,000000,23.05,23.15,22.77,23,5063,0
+REXR_B.US,D,20221019,000000,23,23.015,22.5,22.6399,16065,0
+REXR_B.US,D,20221020,000000,22.22,22.22,21.44,21.6,25383,0
+REXR_B.US,D,20221021,000000,21.15,21.45,20.75,20.925,12063,0
+REXR_B.US,D,20221024,000000,21.03,21.15,20.61,21.15,23331,0
+REXR_B.US,D,20221025,000000,20.9433,21.05,20.8101,20.9,32963,0
+REXR_B.US,D,20221026,000000,20.96,21.73,20.75,21.73,7904,0
+REXR_B.US,D,20221027,000000,21.27,21.27,20.75,21.01,7522,0
+REXR_B.US,D,20221028,000000,21.15,21.23,20.79,21.1993,6133,0
+REXR_B.US,D,20221031,000000,21.06,21.37,20.85,21.37,6512,0
+REXR_B.US,D,20221101,000000,21,21.37,21,21.37,469,0
+REXR_B.US,D,20221102,000000,21.4,21.89,21.33,21.33,4301,0
+REXR_B.US,D,20221103,000000,21.05,21.68,21.05,21.16,3832,0
+REXR_B.US,D,20221104,000000,21.51,21.66,21,21.61,2979,0
+REXR_B.US,D,20221107,000000,22.05,22.05,21.63,21.78,1480,0
+REXR_B.US,D,20221108,000000,21.5773,21.83,21.5773,21.82,2211,0
+REXR_B.US,D,20221109,000000,22.158,22.158,21.65,22.095,3340,0
+REXR_B.US,D,20221110,000000,22.69,22.8479,22.19,22.8479,4499,0
+REXR_B.US,D,20221111,000000,23.05,23.21,22.76,23.196,2669,0
+REXR_B.US,D,20221114,000000,22.86,22.86,22.8599,22.8599,472,0
+REXR_B.US,D,20221115,000000,22.09,23.0166,22.05,22.95,3818,0
+REXR_B.US,D,20221116,000000,22.4546,22.8762,22.4546,22.8762,1500,0
+REXR_B.US,D,20221117,000000,22.675,22.85,22.675,22.7907,716,0
+REXR_B.US,D,20221118,000000,22.6,23.22,22.6,23.22,6103,0
+REXR_B.US,D,20221121,000000,23.05,23.05,22.67,22.99,10986,0
+REXR_B.US,D,20221122,000000,22.71,22.915,22.7,22.8,4475,0
+REXR_B.US,D,20221123,000000,22.77,22.85,22.54,22.79,7903,0
+REXR_B.US,D,20221128,000000,22.45,22.45,22.275,22.2999,19670,0
+REXR_B.US,D,20221129,000000,22.65,22.65,22.64,22.64,861,0
+REXR_B.US,D,20221130,000000,22.63,22.68,22.1058,22.68,1400,0
+REXR_B.US,D,20221201,000000,22.7246,22.77,22.5,22.77,4315,0
+REXR_B.US,D,20221202,000000,23,23,22.5001,22.5101,1784,0
+REXR_B.US,D,20221205,000000,22.59,22.6,22.35,22.35,34351,0
+REXR_B.US,D,20221206,000000,22.2,23,22.2,23,2853,0
+REXR_B.US,D,20221207,000000,22.036,22.59,22.036,22.59,1534,0
+REXR_B.US,D,20221208,000000,22.55,22.55,22.43,22.5,4858,0
+REXR_B.US,D,20221209,000000,22.12,22.57,22.12,22.5,1109,0
+REXR_B.US,D,20221212,000000,22.25,22.5,22.004,22.4999,8411,0
+REXR_B.US,D,20221213,000000,22.25,22.668,22.19,22.668,19950,0
+REXR_B.US,D,20221214,000000,23.172,23.172,23.172,23.172,701,0
+REXR_B.US,D,20221216,000000,22.99,22.99,21.83,21.83,1437,0
+REXR_B.US,D,20221219,000000,21.89,21.99,21.89,21.895,4044,0
+REXR_B.US,D,20221220,000000,21.63,21.63,21.3627,21.6199,11427,0
+REXR_B.US,D,20221221,000000,21.65,22.41,21.65,22.0994,4556,0
+REXR_B.US,D,20221222,000000,21.7384,22.0588,21.7384,22.0588,4155,0
+REXR_B.US,D,20221223,000000,21.76,22.14,21.76,21.89,3680,0
+REXR_B.US,D,20221227,000000,22.09,22.09,21.8001,21.87,1434,0
+REXR_B.US,D,20221228,000000,21.9,21.9,21.9,21.9,100,0
+REXR_B.US,D,20221229,000000,22.1,22.1,21.56,21.66,3629,0
+REXR_B.US,D,20221230,000000,21.93,22.42,21.93,22.21,4775,0
+REXR_B.US,D,20230103,000000,22.72,22.8284,22.48,22.8284,4847,0
+REXR_B.US,D,20230104,000000,22.71,23,22.625,22.6299,1398,0
+REXR_B.US,D,20230105,000000,23.17,23.22,22.75,23,3528,0
+REXR_B.US,D,20230106,000000,23.22,23.22,22.79,23.2,4621,0
+REXR_B.US,D,20230109,000000,23,23,22.97,23,753,0
+REXR_B.US,D,20230110,000000,23.15,23.15,23.1,23.1,4774,0
+REXR_B.US,D,20230111,000000,23.195,23.195,23.195,23.195,416,0
+REXR_B.US,D,20230112,000000,23.22,24.04,23.22,24.04,12844,0
+REXR_B.US,D,20230113,000000,23.7,24.23,23.34,24.0305,9096,0
+REXR_B.US,D,20230117,000000,24.025,24.1,23.9,24.1,2301,0
+REXR_B.US,D,20230118,000000,24.23,24.268,24.23,24.268,3942,0
+REXR_B.US,D,20230119,000000,24.15,24.38,24.15,24.15,1173,0
+REXR_B.US,D,20230120,000000,24.4,24.55,24.3405,24.42,1591,0
+REXR_B.US,D,20230123,000000,24.42,24.53,24.42,24.52,20374,0
+REXR_B.US,D,20230124,000000,24.58,24.58,23.88,24.49,24148,0
+REXR_B.US,D,20230125,000000,24.57,24.6,24.55,24.59,7100,0
+REXR_B.US,D,20230126,000000,24.6511,24.6511,24.44,24.55,4375,0
+REXR_B.US,D,20230127,000000,24.65,24.67,24.55,24.55,6600,0
+REXR_B.US,D,20230130,000000,24.55,24.61,24.55,24.61,1503,0
+REXR_B.US,D,20230131,000000,24.65,24.97,24.4558,24.68,6757,0
+REXR_B.US,D,20230201,000000,24.67,24.67,24.67,24.67,100,0
+REXR_B.US,D,20230202,000000,24.82,24.82,24.6,24.6,1037,0
+REXR_B.US,D,20230203,000000,24.81,24.81,24.66,24.66,2040,0
+REXR_B.US,D,20230206,000000,24.43,24.43,24.35,24.39,1838,0
+REXR_B.US,D,20230207,000000,23.91,24.55,23.91,24.25,8859,0
+REXR_B.US,D,20230208,000000,24.47,24.47,24.35,24.4,4301,0
+REXR_B.US,D,20230209,000000,24.48,24.48,24.35,24.35,2427,0
+REXR_B.US,D,20230210,000000,24.25,24.45,24.25,24.43,572,0
+REXR_B.US,D,20230213,000000,24.4,24.46,24.4,24.4,786,0
+REXR_B.US,D,20230214,000000,24.4818,24.4818,24.44,24.45,1437,0
+REXR_B.US,D,20230215,000000,24.43,24.52,24.43,24.52,839,0
+REXR_B.US,D,20230217,000000,24.2877,24.385,24.2877,24.35,625,0
+REXR_B.US,D,20230221,000000,24.36,24.36,23.68,23.68,10592,0
+REXR_B.US,D,20230222,000000,23.7,23.9,23.6,23.89,3881,0
+REXR_B.US,D,20230223,000000,23.8,23.8,23.6,23.79,21606,0
+REXR_B.US,D,20230224,000000,23.72,23.75,23.5,23.5618,6044,0
+REXR_B.US,D,20230228,000000,23.6,23.6,23.6,23.6,13583,0
+REXR_B.US,D,20230301,000000,23.33,23.33,23.29,23.29,561,0
+REXR_B.US,D,20230302,000000,23.25,23.43,23.15,23.21,651,0
+REXR_B.US,D,20230303,000000,23.21,23.465,23.21,23.21,13910,0
+REXR_B.US,D,20230306,000000,23.39,23.5,23.28,23.39,2091,0
+REXR_B.US,D,20230307,000000,23.32,23.32,23.1771,23.1771,2407,0
+REXR_B.US,D,20230308,000000,22.96,23.07,22.78,22.78,4658,0
+REXR_B.US,D,20230309,000000,22.91,23.01,22.58,22.61,8909,0
+REXR_B.US,D,20230310,000000,22.695,22.73,22.3317,22.4,2272,0
+REXR_B.US,D,20230313,000000,22.48,22.5,21.6,22.16,11709,0
+REXR_B.US,D,20230314,000000,21.75,22.11,21.75,22,6140,0
+REXR_B.US,D,20230315,000000,22,22.15,22,22.1,5770,0
+REXR_B.US,D,20230316,000000,22.02,22.32,22,22.2,9200,0
+REXR_B.US,D,20230317,000000,22,22.9699,21.87,22.9699,14034,0
+REXR_B.US,D,20230320,000000,22.91,22.96,22.5,22.5,3886,0
+REXR_B.US,D,20230321,000000,22.21,22.33,22.1,22.12,14508,0
+REXR_B.US,D,20230322,000000,22.1,22.1,22.1,22.1,6052,0
+REXR_B.US,D,20230323,000000,22,22.1,21.9113,22,4825,0
+REXR_B.US,D,20230324,000000,21.99,22,21.97,21.9999,6445,0
+REXR_B.US,D,20230327,000000,22.95,22.95,22.36,22.36,3823,0
+REXR_B.US,D,20230328,000000,22.36,22.36,22.255,22.36,1366,0
+REXR_B.US,D,20230329,000000,22.36,22.36,22.2906,22.305,5091,0
+REXR_B.US,D,20230330,000000,22.2,22.38,22.08,22.2732,32919,0
+REXR_B.US,D,20230331,000000,22.39,22.75,22.2554,22.75,7629,0
+REXR_B.US,D,20230403,000000,22.75,22.9,22.75,22.9,36842,0
+REXR_B.US,D,20230404,000000,22.89,22.95,22.8,22.95,7077,0
+REXR_B.US,D,20230405,000000,22.9,23.15,22.8737,23.08,8711,0
+REXR_B.US,D,20230406,000000,23.05,23.1,23.05,23.05,24806,0
+REXR_B.US,D,20230410,000000,22.87,23,22.87,22.98,22042,0
+REXR_B.US,D,20230411,000000,22.85,23.05,22.85,22.89,1207,0
+REXR_B.US,D,20230412,000000,22.88,23.25,22.59,23.25,7992,0
+REXR_B.US,D,20230413,000000,23.07,23.2,23.02,23.2,4217,0
+REXR_B.US,D,20230414,000000,23.26,23.63,22.94,23.63,7431,0
+REXR_B.US,D,20230417,000000,23.82,23.82,23.611,23.75,1827,0
+REXR_B.US,D,20230418,000000,22.8,23.93,22.8,23.65,4097,0
+REXR_B.US,D,20230419,000000,23.7,23.89,23.7,23.7,4765,0
+REXR_B.US,D,20230420,000000,23.93,23.95,23.41,23.51,2566,0
+REXR_B.US,D,20230421,000000,23.73,23.76,23.73,23.76,3837,0
+REXR_B.US,D,20230424,000000,24,24.01,24,24,5952,0
+REXR_B.US,D,20230425,000000,24,24.04,24,24.04,22119,0
+REXR_B.US,D,20230426,000000,24.19,24.19,24,24,2835,0
+REXR_B.US,D,20230427,000000,24.05,24.05,24,24,10417,0
+REXR_B.US,D,20230428,000000,24.0022,24.15,24.0022,24.1,46746,0
+REXR_B.US,D,20230501,000000,24.47,24.47,24.1,24.21,1010,0
+REXR_B.US,D,20230502,000000,24,24.0784,23.56,23.8986,9253,0
+REXR_B.US,D,20230503,000000,24.26,24.26,23.89,23.9,719,0
+REXR_B.US,D,20230504,000000,23.62,24.08,23.62,24.08,1989,0
+REXR_B.US,D,20230505,000000,24.22,24.22,23.97,24.1089,2372,0
+REXR_B.US,D,20230508,000000,24.12,24.12,23.82,24.1,5137,0
+REXR_B.US,D,20230509,000000,23.98,23.98,23.95,23.95,1000,0
+REXR_B.US,D,20230510,000000,23.95,23.95,23.75,23.75,3963,0
+REXR_B.US,D,20230511,000000,23.78,23.78,23.6,23.65,2200,0
+REXR_B.US,D,20230512,000000,23.55,24.03,23.55,23.77,1455,0
+REXR_B.US,D,20230515,000000,23.73,23.79,23.73,23.79,270,0
+REXR_B.US,D,20230516,000000,23.77,23.92,23.53,23.74,17134,0
+REXR_B.US,D,20230517,000000,23.62,23.95,23.62,23.71,11997,0
+REXR_B.US,D,20230518,000000,23.67,23.935,23.54,23.72,6661,0
+REXR_B.US,D,20230519,000000,23.54,23.71,23.2,23.21,8001,0
+REXR_B.US,D,20230522,000000,23.45,23.45,23.45,23.45,229,0
+REXR_B.US,D,20230523,000000,23.25,23.25,22.97,22.97,1503,0
+REXR_B.US,D,20230524,000000,22.73,22.73,22.51,22.6,3980,0
+REXR_B.US,D,20230525,000000,22.76,22.835,22.4,22.73,12364,0
+REXR_B.US,D,20230526,000000,22.5,22.86,22.5,22.6,4256,0
+REXR_B.US,D,20230530,000000,22.92,23.14,22.23,22.79,18209,0
+REXR_B.US,D,20230531,000000,22.72,23,22.53,22.65,31199,0
+REXR_B.US,D,20230601,000000,22.48,22.82,22.48,22.65,6386,0
+REXR_B.US,D,20230602,000000,22.52,22.81,22.52,22.81,26561,0
+REXR_B.US,D,20230605,000000,22.7687,22.7687,22.5665,22.5665,1374,0
+REXR_B.US,D,20230606,000000,22.56,22.64,22.42,22.5857,1912,0
+REXR_B.US,D,20230607,000000,22.63,22.64,22.6,22.6,685,0
+REXR_B.US,D,20230609,000000,22.526,22.64,22.526,22.64,2655,0
+REXR_B.US,D,20230612,000000,22.53,22.8,22.53,22.8,11156,0
+REXR_B.US,D,20230613,000000,22.94,22.94,22.83,22.85,16302,0
+REXR_B.US,D,20230614,000000,22.55,22.71,22.5,22.71,893,0
+REXR_B.US,D,20230615,000000,22.72,22.88,22.69,22.88,2387,0
+REXR_B.US,D,20230616,000000,22.6001,22.92,22.6,22.92,2885,0
+REXR_B.US,D,20230620,000000,22.771,22.78,22.65,22.65,1810,0
+REXR_B.US,D,20230621,000000,22.6,23.66,22.52,23.66,1868,0
+REXR_B.US,D,20230622,000000,22.92,22.92,22.56,22.7,3603,0
+REXR_B.US,D,20230623,000000,22.69,22.7,22.62,22.7,402,0
+REXR_B.US,D,20230627,000000,22.83,22.83,22.83,22.83,113,0
+REXR_B.US,D,20230628,000000,22.88,22.88,22.88,22.88,204,0
+REXR_B.US,D,20230629,000000,22.84,22.9194,22.81,22.81,3219,0
+REXR_B.US,D,20230630,000000,22.84,22.84,22.84,22.84,273,0
+REXR_B.US,D,20230703,000000,22.85,22.97,22.82,22.95,1977,0
+REXR_B.US,D,20230705,000000,22.95,23,22.94,22.94,2479,0
+REXR_B.US,D,20230711,000000,22.75,23.1199,22.68,23.1199,9781,0
+REXR_B.US,D,20230712,000000,22.9,22.9,22.83,22.88,3623,0
+REXR_B.US,D,20230713,000000,22.88,23,22.88,23,727,0
+REXR_B.US,D,20230717,000000,22.8,22.8,22.53,22.56,3564,0
+REXR_B.US,D,20230718,000000,22.56,22.56,22.25,22.2922,5776,0
+REXR_B.US,D,20230719,000000,22.27,22.44,22.27,22.44,38416,0
+REXR_B.US,D,20230720,000000,22.4218,22.88,22.4,22.88,1081,0
+REXR_B.US,D,20230721,000000,22.84,22.84,22.76,22.7999,2743,0
+REXR_B.US,D,20230724,000000,22.6,22.78,22.59,22.78,22126,0
+REXR_B.US,D,20230725,000000,22.79,23.82,22.78,23.82,553,0
+REXR_B.US,D,20230726,000000,23.15,23.21,23.075,23.09,5883,0
+REXR_B.US,D,20230727,000000,23.285,23.285,23.28,23.285,2608,0
+REXR_B.US,D,20230731,000000,23.2,23.2,23.2,23.2,139,0
+REXR_B.US,D,20230801,000000,23.23,23.25,23.23,23.25,426,0
+REXR_B.US,D,20230802,000000,23.25,23.5,23.25,23.5,4534,0
+REXR_B.US,D,20230803,000000,23.09,23.6499,23.09,23.6069,5567,0
+REXR_B.US,D,20230804,000000,23.5,23.5999,23.255,23.5408,6657,0
+REXR_B.US,D,20230808,000000,23.02,23.37,23.02,23.14,26941,0
+REXR_B.US,D,20230809,000000,22.76,22.925,22.6966,22.6966,2174,0
+REXR_B.US,D,20230811,000000,22.8,22.87,22.75,22.87,1776,0
+REXR_B.US,D,20230814,000000,22.57,22.57,22.5,22.5,2742,0
+REXR_B.US,D,20230815,000000,22.43,23.63,22.43,22.75,19809,0
+REXR_B.US,D,20230816,000000,22.21,22.55,22.21,22.31,562,0
+REXR_B.US,D,20230817,000000,22.31,22.31,22.3,22.31,1489,0
+REXR_B.US,D,20230818,000000,22.53,22.53,22.25,22.25,457,0
+REXR_B.US,D,20230821,000000,22.3,22.3,22.3,22.3,521,0
+REXR_B.US,D,20230822,000000,22.2899,22.2899,22.2899,22.2899,100,0
+REXR_B.US,D,20230823,000000,22.3,22.355,22.3,22.31,1936,0
+REXR_B.US,D,20230824,000000,22.4,22.41,22.4,22.4,525,0
+REXR_B.US,D,20230825,000000,22.45,22.46,22.45,22.46,653,0
+REXR_B.US,D,20230828,000000,22.45,22.52,22.3564,22.52,6372,0
+REXR_B.US,D,20230829,000000,22.75,22.75,22.68,22.75,10276,0
+REXR_B.US,D,20230830,000000,22.66,22.75,22.6515,22.66,7649,0
+REXR_B.US,D,20230831,000000,22.65,22.66,22.23,22.3,28219,0
+REXR_B.US,D,20230901,000000,23.1306,23.1306,22.59,22.59,11385,0
+REXR_B.US,D,20230905,000000,22.6,22.6,22.3,22.4,2614,0
+REXR_B.US,D,20230906,000000,22.25,22.3,22.2,22.2808,1721,0
+REXR_B.US,D,20230908,000000,22.35,22.4,22.21,22.37,6310,0
+REXR_B.US,D,20230911,000000,22.3,22.3,22.1,22.3,43369,0
+REXR_B.US,D,20230912,000000,22.23,22.23,22.145,22.1999,3035,0
+REXR_B.US,D,20230913,000000,22.25,22.29,22.12,22.18,9782,0
+REXR_B.US,D,20230914,000000,22.0329,22.0329,21.95,21.9501,3043,0
+REXR_B.US,D,20230915,000000,21.9,21.9,21.86,21.87,586,0
+REXR_B.US,D,20230918,000000,21.91,22.03,21.85,22.03,7476,0
+REXR_B.US,D,20230919,000000,21.9,21.99,21.9,21.93,4789,0
+REXR_B.US,D,20230920,000000,22,22.0891,21.94,21.94,3787,0
+REXR_B.US,D,20230921,000000,21.82,21.84,21.63,21.67,3112,0
+REXR_B.US,D,20230922,000000,21.67,21.67,21.51,21.62,2614,0
+REXR_B.US,D,20230925,000000,21.52,21.52,21.18,21.31,7996,0
+REXR_B.US,D,20230926,000000,21.2605,21.2605,20.8,20.9,10291,0
+REXR_B.US,D,20230927,000000,21.05,21.05,20.7,20.85,53003,0
+REXR_B.US,D,20230928,000000,20.9,21.2112,20.9,21.2,61171,0
+REXR_B.US,D,20230929,000000,21.3,21.6523,21.2,21.2,947,0
+REXR_B.US,D,20231002,000000,21.21,21.21,20.6,20.9803,2543,0
+REXR_B.US,D,20231003,000000,20.76,21.135,20.76,21.135,741,0
+REXR_B.US,D,20231004,000000,21.58,21.58,20.84,21,2574,0
+REXR_B.US,D,20231005,000000,21.2,21.2,21.15,21.15,622,0
+REXR_B.US,D,20231006,000000,20.75,21,20.75,21,2622,0
+REXR_B.US,D,20231010,000000,21.04,21.43,21.04,21.09,892,0
+REXR_B.US,D,20231011,000000,21.0302,21.0303,20.75,20.75,2121,0
+REXR_B.US,D,20231012,000000,21.16,21.3,21,21,5652,0
+REXR_B.US,D,20231016,000000,21.31,21.37,21.1172,21.25,1946,0
+REXR_B.US,D,20231018,000000,21.23,21.23,21,21.02,1024,0
+REXR_B.US,D,20231019,000000,21.15,21.205,21.15,21.16,1448,0
+REXR_B.US,D,20231024,000000,21.39,21.39,21.1001,21.1001,450,0
+REXR_B.US,D,20231025,000000,21.396,21.42,21.38,21.4,2385,0
+REXR_B.US,D,20231026,000000,21.71,21.75,21.42,21.51,4251,0
+REXR_B.US,D,20231027,000000,21.43,22.25,21.2001,21.2001,23323,0
+REXR_B.US,D,20231030,000000,21.28,21.28,21.11,21.2,2236,0
+REXR_B.US,D,20231031,000000,21.48,21.5695,21.46,21.46,848,0
+REXR_B.US,D,20231101,000000,21.5675,21.75,21.212,21.212,1107,0
+REXR_B.US,D,20231102,000000,21.7,21.7626,21.29,21.7626,1881,0
+REXR_B.US,D,20231103,000000,21.6404,21.83,21.4714,21.4714,1020,0
+REXR_B.US,D,20231106,000000,21.69,21.69,21.62,21.62,425,0
+REXR_B.US,D,20231108,000000,21.62,21.84,21.62,21.8,5256,0
+REXR_B.US,D,20231109,000000,21.55,21.55,21.5,21.5,4816,0
+REXR_B.US,D,20231110,000000,21.62,21.6502,21.61,21.63,14766,0
+REXR_B.US,D,20231113,000000,21.63,21.8699,21.63,21.63,5986,0
+REXR_B.US,D,20231114,000000,21.87,21.87,21.87,21.87,204,0
+REXR_B.US,D,20231115,000000,21.72,21.8112,21.7,21.8112,7274,0
+REXR_B.US,D,20231116,000000,21.67,21.7498,21.63,21.7498,1658,0
+REXR_B.US,D,20231120,000000,21.7005,21.75,21.7005,21.75,6241,0
+REXR_B.US,D,20231121,000000,21.7,21.7,21.7,21.7,40099,0
+REXR_B.US,D,20231122,000000,21.72,21.745,21.71,21.71,23031,0
+REXR_B.US,D,20231124,000000,21.7499,21.75,21.745,21.7499,1085,0
+REXR_B.US,D,20231128,000000,21.775,21.775,21.775,21.775,1655,0
+REXR_B.US,D,20231129,000000,21.87,21.98,21.87,21.98,14073,0
+REXR_B.US,D,20231130,000000,22.03,22.22,21.95,21.95,15323,0
+REXR_B.US,D,20231201,000000,22.25,22.3,22.215,22.3,26865,0
+REXR_B.US,D,20231204,000000,22.27,22.3369,22.2,22.3,19973,0
+REXR_B.US,D,20231205,000000,22.3,22.3,22.25,22.25,4732,0
+REXR_B.US,D,20231206,000000,22.29,22.38,22.25,22.2611,14187,0
+REXR_B.US,D,20231207,000000,22.365,22.37,22.25,22.37,11828,0
+REXR_B.US,D,20231208,000000,22.21,22.25,22.2,22.2,6567,0
+REXR_B.US,D,20231211,000000,22.14,22.25,22.14,22.19,45556,0
+REXR_B.US,D,20231212,000000,22.46,22.7799,22.2813,22.73,3316,0
+REXR_B.US,D,20231213,000000,22.87,22.87,22.87,22.87,242,0
+REXR_B.US,D,20231214,000000,22.85,22.85,22.4423,22.81,5650,0
+REXR_B.US,D,20231215,000000,22.7,22.9,22.68,22.75,7440,0
+REXR_B.US,D,20231218,000000,22.75,22.7743,22.67,22.67,2980,0
+REXR_B.US,D,20231219,000000,22.9,22.9,22.73,22.7707,4017,0
+REXR_B.US,D,20231220,000000,22.85,22.85,22.7,22.8,2238,0
+REXR_B.US,D,20231221,000000,22.8,22.87,22.79,22.8,31734,0
+REXR_B.US,D,20231222,000000,23.04,23.04,23.04,23.04,111,0
+REXR_B.US,D,20231226,000000,23.2,23.2,23.2,23.2,155,0
+REXR_B.US,D,20231227,000000,23.2,23.2,23.06,23.15,1483,0
+REXR_B.US,D,20231228,000000,23.17,23.17,23.17,23.17,430,0
+REXR_B.US,D,20231229,000000,24.0999,24.5,23.5,23.52,7537,0
+REXR_B.US,D,20240102,000000,23.52,23.64,23.356,23.356,12478,0
+REXR_B.US,D,20240103,000000,23.26,23.29,23.18,23.25,10026,0
+REXR_B.US,D,20240104,000000,23.17,23.18,23.17,23.17,1710,0
+REXR_B.US,D,20240105,000000,22.9432,22.9432,22.9432,22.9432,495,0
+REXR_B.US,D,20240108,000000,23.09,23.09,23.09,23.09,314,0
+REXR_B.US,D,20240109,000000,23.072,23.1,23.01,23.01,6566,0
+REXR_B.US,D,20240110,000000,22.85,22.9,22.85,22.9,2049,0
+REXR_B.US,D,20240111,000000,22.86,22.9973,22.7697,22.9973,4331,0
+REXR_B.US,D,20240112,000000,22.9,22.9,22.885,22.885,2956,0
+REXR_B.US,D,20240116,000000,22.85,22.86,22.76,22.8599,12610,0
+REXR_B.US,D,20240117,000000,22.76,22.87,22.76,22.87,1637,0
+REXR_B.US,D,20240118,000000,22.74,22.75,22.73,22.73,2325,0
+REXR_B.US,D,20240119,000000,22.6244,22.86,22.6244,22.86,4605,0
+REXR_B.US,D,20240122,000000,22.81,23.04,22.8,22.98,4457,0
+REXR_B.US,D,20240123,000000,23.11,23.11,23.1,23.1,355,0
+REXR_B.US,D,20240124,000000,22.75,23.1354,22.75,23.1354,1820,0
+REXR_B.US,D,20240125,000000,23.13,23.15,23.13,23.15,635,0
+REXR_B.US,D,20240126,000000,23.16,23.29,23.15,23.29,1147,0
+REXR_B.US,D,20240129,000000,23.41,23.41,23.19,23.19,686,0
+REXR_B.US,D,20240130,000000,23.15,23.15,23.1,23.1,415,0
+REXR_B.US,D,20240131,000000,23.2,23.2,22.9702,23.07,1415,0
+REXR_B.US,D,20240201,000000,23.2,23.2,22.98,22.99,1720,0
+REXR_B.US,D,20240205,000000,23,23,22.7857,22.79,1335,0
+REXR_B.US,D,20240206,000000,22.74,22.74,22.7399,22.7399,1466,0
+REXR_B.US,D,20240207,000000,22.62,22.62,22.41,22.44,7004,0
+REXR_B.US,D,20240208,000000,22.4,22.45,22.18,22.2801,6950,0
+REXR_B.US,D,20240209,000000,22.28,22.62,22.28,22.46,4289,0
+REXR_B.US,D,20240212,000000,22.89,22.93,22.53,22.55,2600,0
+REXR_B.US,D,20240213,000000,22.55,22.6,22.32,22.5,1421,0
+REXR_B.US,D,20240214,000000,22.8,22.8,22.5,22.8,9925,0
+REXR_B.US,D,20240215,000000,22.6259,22.6259,22.56,22.57,1395,0
+REXR_B.US,D,20240216,000000,22.71,22.71,22.6995,22.6995,1666,0
+REXR_B.US,D,20240220,000000,22.75,22.75,22.715,22.715,801,0
+REXR_B.US,D,20240221,000000,22.76,22.8,22.595,22.595,3800,0
+REXR_B.US,D,20240223,000000,22.51,22.51,22.5065,22.5065,508,0
+REXR_B.US,D,20240226,000000,22.51,22.85,22.51,22.8,954,0
+REXR_B.US,D,20240227,000000,22.8,22.88,22.8,22.88,920,0
+REXR_B.US,D,20240229,000000,23.03,23.14,23,23.14,852,0
+REXR_B.US,D,20240301,000000,23,23,23,23,105,0
+REXR_B.US,D,20240304,000000,22.57,22.92,22.57,22.92,260,0
+REXR_B.US,D,20240306,000000,22.9,22.9,22.9,22.9,104,0
+REXR_B.US,D,20240308,000000,22.9,23.16,22.9,23.1,1533,0
+REXR_B.US,D,20240312,000000,22.96,22.96,22.91,22.91,263,0
+REXR_B.US,D,20240313,000000,22.87,22.88,22.64,22.64,13543,0
+REXR_B.US,D,20240314,000000,22.34,22.4187,22.18,22.18,2750,0
+REXR_B.US,D,20240315,000000,22.25,22.25,22.18,22.18,2415,0
+REXR_B.US,D,20240318,000000,22.21,22.21,22.1601,22.1601,1093,0
+REXR_B.US,D,20240319,000000,22.3,22.3,22.2604,22.29,8709,0
+REXR_B.US,D,20240320,000000,22.83,23.0899,22.83,23.0899,2615,0
+REXR_B.US,D,20240321,000000,22.98,22.98,22.26,22.68,3834,0
+REXR_B.US,D,20240322,000000,22.9643,22.9999,22.75,22.78,7410,0
+REXR_B.US,D,20240326,000000,22.83,22.83,22.4,22.4,5728,0
+REXR_B.US,D,20240327,000000,22.57,22.57,22.51,22.51,701,0
+REXR_B.US,D,20240328,000000,22.62,22.73,22.2,22.38,13991,0
+REXR_B.US,D,20240401,000000,22.4,22.4,22.33,22.37,808,0
+REXR_B.US,D,20240402,000000,22.36,22.36,22.01,22.2,5537,0
+REXR_B.US,D,20240403,000000,22.2,22.2,21.99,22.02,5101,0
+REXR_B.US,D,20240404,000000,22.11,22.2,21.99,22.16,7797,0
+REXR_B.US,D,20240405,000000,22.01,22.63,21.92,22.63,5703,0
+REXR_B.US,D,20240408,000000,22.5,22.5,21.9,22,8100,0
+REXR_B.US,D,20240409,000000,22,22.03,21.8,22.03,10418,0
+REXR_B.US,D,20240410,000000,21.9097,21.9097,21.7,21.76,8036,0
+REXR_B.US,D,20240411,000000,21.76,22.02,21.6,21.72,5554,0
+REXR_B.US,D,20240412,000000,21.74,21.74,21.46,21.61,6093,0
+REXR_B.US,D,20240415,000000,21.515,21.56,21.2,21.39,12564,0
+REXR_B.US,D,20240416,000000,21.33,21.37,21.18,21.26,11801,0
+REXR_B.US,D,20240417,000000,21.3,21.4,21.01,21.2,26716,0
+REXR_B.US,D,20240418,000000,21.35,21.35,21.05,21.17,7708,0
+REXR_B.US,D,20240419,000000,21.1,21.1899,21.1,21.1899,6072,0
+REXR_B.US,D,20240422,000000,21.25,21.34,21.1499,21.24,12281,0
+REXR_B.US,D,20240423,000000,21.34,21.4,21.2,21.33,18096,0
+REXR_B.US,D,20240424,000000,21.34,22.08,21.15,21.25,10338,0
+REXR_B.US,D,20240425,000000,21.04,21.23,20.95,21.23,36570,0
+REXR_B.US,D,20240426,000000,21.23,21.37,21.23,21.36,9023,0
+REXR_B.US,D,20240429,000000,21.3,21.45,21.19,21.45,6181,0
+REXR_B.US,D,20240430,000000,21.45,21.4787,21.29,21.4,7312,0
+REXR_B.US,D,20240501,000000,21.25,21.52,21.24,21.5,8984,0
+REXR_B.US,D,20240502,000000,21.35,21.69,21.35,21.59,12267,0
+REXR_B.US,D,20240503,000000,21.65,21.92,21.6275,21.78,5128,0
+REXR_B.US,D,20240506,000000,21.47,21.81,21.47,21.81,5376,0
+REXR_B.US,D,20240507,000000,21.8,21.92,21.46,21.82,4173,0
+REXR_B.US,D,20240508,000000,21.67,21.93,21.6,21.93,4788,0
+REXR_B.US,D,20240509,000000,21.57,21.92,21.57,21.7,2208,0
+REXR_B.US,D,20240510,000000,21.775,21.775,21.57,21.74,3754,0
+REXR_B.US,D,20240513,000000,21.74,21.78,21.62,21.78,2389,0
+REXR_B.US,D,20240514,000000,21.8,21.8,21.61,21.75,3988,0
+REXR_B.US,D,20240515,000000,21.91,21.93,21.6878,21.86,3553,0
+REXR_B.US,D,20240516,000000,21.65,21.9299,21.64,21.9299,2042,0
+REXR_B.US,D,20240517,000000,21.57,21.9,21.57,21.9,1213,0
+REXR_B.US,D,20240520,000000,21.755,21.92,21.755,21.92,2131,0
+REXR_B.US,D,20240521,000000,21.91,21.91,21.68,21.75,3096,0
+REXR_B.US,D,20240522,000000,21.75,21.8587,21.67,21.8587,1743,0
+REXR_B.US,D,20240523,000000,21.53,21.7,21.35,21.69,5081,0
+REXR_B.US,D,20240524,000000,21.48,21.69,21.41,21.66,4994,0
+REXR_B.US,D,20240528,000000,21.8,21.8,21.5,21.5,3366,0
+REXR_B.US,D,20240529,000000,21.4647,21.64,21.425,21.64,10643,0
+REXR_B.US,D,20240530,000000,21.59,21.62,21.485,21.62,2797,0
+REXR_B.US,D,20240531,000000,21.6,21.74,21.54,21.71,3086,0
+REXR_B.US,D,20240603,000000,21.71,21.74,21.5,21.66,4594,0
+REXR_B.US,D,20240604,000000,21.66,21.75,21.66,21.73,5911,0
+REXR_B.US,D,20240605,000000,21.69,21.69,21.6,21.65,11436,0
+REXR_B.US,D,20240606,000000,21.6799,21.7,21.65,21.6598,10854,0
+REXR_B.US,D,20240607,000000,21.63,21.65,21.56,21.6,1724,0
+REXR_B.US,D,20240610,000000,21.41,21.56,21.37,21.436,21077,0
+REXR_B.US,D,20240611,000000,21.55,21.55,21.33,21.5,21886,0
+REXR_B.US,D,20240612,000000,21.55,21.69,21.48,21.53,19291,0
+REXR_B.US,D,20240613,000000,21.55,21.55,21.475,21.53,13669,0
+REXR_B.US,D,20240614,000000,21.3,21.3,21.15,21.23,8818,0
+REXR_B.US,D,20240617,000000,21.16,21.32,21.16,21.32,7742,0
+REXR_B.US,D,20240618,000000,21.34,21.4099,21.26,21.37,6392,0
+REXR_B.US,D,20240620,000000,21.32,21.38,21.32,21.37,7799,0
+REXR_B.US,D,20240621,000000,21.32,21.39,21.2985,21.3563,3128,0
+REXR_B.US,D,20240624,000000,21.37,21.6,21.32,21.6,12129,0
+REXR_B.US,D,20240625,000000,21.6049,21.6049,21.5,21.58,4143,0
+REXR_B.US,D,20240626,000000,21.58,21.58,21.41,21.56,3348,0
+REXR_B.US,D,20240627,000000,21.54,21.7,21.4716,21.65,5776,0
+REXR_B.US,D,20240628,000000,21.7,21.9,21.65,21.72,6398,0
+REXR_B.US,D,20240701,000000,21.72,21.87,21.6,21.62,5836,0
+REXR_B.US,D,20240702,000000,21.59,21.685,21.43,21.6832,5620,0
+REXR_B.US,D,20240703,000000,21.79,21.89,21.65,21.89,4975,0
+REXR_B.US,D,20240705,000000,21.73,21.84,21.65,21.8086,3392,0
+REXR_B.US,D,20240708,000000,21.82,21.925,21.75,21.75,4095,0
+REXR_B.US,D,20240709,000000,21.75,21.75,21.29,21.5,9400,0
+REXR_B.US,D,20240710,000000,21.41,21.61,21.38,21.4,8671,0
+REXR_B.US,D,20240711,000000,21.47,21.85,21.35,21.51,59475,0
+REXR_B.US,D,20240712,000000,21.57,21.82,21.55,21.68,11125,0
+REXR_B.US,D,20240715,000000,21.68,21.69,21.6,21.67,6445,0
+REXR_B.US,D,20240716,000000,21.7,21.8177,21.69,21.785,4204,0
+REXR_B.US,D,20240717,000000,21.73,21.73,21.65,21.68,6539,0
+REXR_B.US,D,20240718,000000,21.69,21.84,21.45,21.68,23747,0
+REXR_B.US,D,20240719,000000,21.55,21.7999,21.55,21.7999,2162,0
+REXR_B.US,D,20240722,000000,21.89,21.94,21.72,21.74,12457,0
+REXR_B.US,D,20240723,000000,21.84,21.91,21.75,21.91,3953,0
+REXR_B.US,D,20240724,000000,21.77,21.89,21.7,21.79,5075,0
+REXR_B.US,D,20240725,000000,21.85,21.88,21.85,21.87,1894,0
+REXR_B.US,D,20240726,000000,21.94,22.11,21.86,22.05,6542,0
+REXR_B.US,D,20240729,000000,22.15,22.15,21.82,22.08,4797,0
+REXR_B.US,D,20240730,000000,22.08,22.18,21.92,22.06,4857,0
+REXR_B.US,D,20240731,000000,21.98,22.13,21.98,22.06,11469,0
+REXR_B.US,D,20240801,000000,22.12,22.12,21.96,22.12,9802,0
+REXR_B.US,D,20240802,000000,22.12,22.12,21.96,22.08,4378,0
+REXR_B.US,D,20240805,000000,21.81,21.95,21.54,21.8,8931,0
+REXR_B.US,D,20240806,000000,21.95,22.07,21.8,21.8173,3891,0
+REXR_B.US,D,20240807,000000,21.92,22.13,21.84,21.96,1907,0
+REXR_B.US,D,20240808,000000,22.08,22.08,21.83,22.02,3918,0
+REXR_B.US,D,20240809,000000,21.83,22.1,21.83,22.04,1585,0
+REXR_B.US,D,20240812,000000,22.02,22.1299,21.9101,21.95,2536,0
+REXR_B.US,D,20240813,000000,21.87,22.13,21.83,22.07,7892,0
+REXR_B.US,D,20240814,000000,22.05,22.3,22.01,22.3,9839,0
+REXR_B.US,D,20240815,000000,22.3,22.4999,22.3,22.45,7139,0
+REXR_B.US,D,20240816,000000,22.51,22.6,22.4,22.58,2321,0
+REXR_B.US,D,20240819,000000,22.48,22.7399,22.4,22.64,8653,0
+REXR_B.US,D,20240820,000000,22.65,22.679,22.59,22.66,3524,0
+REXR_B.US,D,20240821,000000,22.68,22.8999,22.58,22.77,13968,0
+REXR_B.US,D,20240822,000000,22.9101,23.17,22.77,22.985,18173,0
+REXR_B.US,D,20240823,000000,22.981,23.0599,22.875,22.875,5402,0
+REXR_B.US,D,20240826,000000,23.39,23.39,22.98,23.065,14425,0
+REXR_B.US,D,20240827,000000,23.07,23.27,22.9901,23.05,2620,0
+REXR_B.US,D,20240828,000000,23.05,23.06,22.99,23.05,4719,0
+REXR_B.US,D,20240829,000000,23.07,23.07,22.99,23,15025,0
+REXR_B.US,D,20240830,000000,23.06,23.1,22.82,22.93,9278,0
+REXR_B.US,D,20240903,000000,22.93,23.1,22.93,23.04,4910,0
+REXR_B.US,D,20240904,000000,23.07,23.08,23,23,2276,0
+REXR_B.US,D,20240905,000000,23.055,23.0731,23,23,1886,0
+REXR_B.US,D,20240909,000000,23.05,23.05,22.9501,22.9501,3874,0
+REXR_B.US,D,20240910,000000,23.14,23.1499,22.95,23.125,3534,0
+REXR_B.US,D,20240911,000000,23.1499,23.1499,23.05,23.05,1052,0
+REXR_B.US,D,20240912,000000,22.97,23.08,22.97,23.07,3749,0
+REXR_B.US,D,20240913,000000,23.15,23.3,23.105,23.24,16500,0
+REXR_B.US,D,20240916,000000,23.07,23.16,23.03,23.1525,9805,0
+REXR_B.US,D,20240917,000000,23.1,23.4,23.04,23.15,4056,0
+REXR_B.US,D,20240918,000000,23.06,23.1399,22.91,23.13,11514,0
+REXR_B.US,D,20240919,000000,23.25,23.4197,23.0388,23.32,3807,0
+REXR_B.US,D,20240920,000000,23.3,23.35,23.2,23.3,3809,0
+REXR_B.US,D,20240923,000000,23.3,23.34,23.257,23.34,7627,0
+REXR_B.US,D,20240924,000000,23.3492,23.67,23.3492,23.65,15700,0
+REXR_B.US,D,20240925,000000,23.67,23.78,23.59,23.78,1203,0
+REXR_B.US,D,20240926,000000,23.84,24.275,23.71,24.17,8482,0
+REXR_B.US,D,20240927,000000,24.28,24.33,24.14,24.33,1087,0
+REXR_B.US,D,20240930,000000,24.22,24.35,23.9,24.15,7264,0
+REXR_B.US,D,20241001,000000,24.31,24.41,23.89,24.4,7238,0
+REXR_B.US,D,20241002,000000,24.3,24.57,24.3,24.57,3840,0
+REXR_B.US,D,20241003,000000,24.52,24.52,24.28,24.4,1522,0
+REXR_B.US,D,20241004,000000,24.54,24.54,24.1,24.2502,1997,0
+REXR_B.US,D,20241007,000000,24.27,24.27,24.06,24.06,6546,0
+REXR_B.US,D,20241008,000000,24.09,24.424,24.09,24.36,2242,0
+REXR_B.US,D,20241009,000000,24.22,24.27,24.22,24.23,3690,0
+REXR_B.US,D,20241011,000000,24.2,24.21,24.15,24.15,1612,0
+REXR_B.US,D,20241014,000000,24.15,24.165,24.1,24.165,2021,0
+REXR_B.US,D,20241015,000000,24.2,24.38,24.15,24.295,19959,0
+REXR_B.US,D,20241016,000000,24.36,24.36,24.29,24.3,2506,0
+REXR_B.US,D,20241017,000000,24.38,24.38,23.95,23.95,14445,0
+REXR_B.US,D,20241018,000000,23.92,24.02,23.85,23.8873,4871,0
+REXR_B.US,D,20241021,000000,24.24,24.24,23.5,23.5805,10915,0
+REXR_B.US,D,20241022,000000,23.87,24.1399,23.37,23.37,14354,0
+REXR_B.US,D,20241023,000000,23.34,23.37,23.25,23.2653,13887,0
+REXR_B.US,D,20241024,000000,23.29,23.43,23.15,23.15,16529,0
+REXR_B.US,D,20241025,000000,23.31,23.57,22.9099,22.91,12319,0
+REXR_B.US,D,20241028,000000,22.92,23.21,22.92,23.2,14022,0
+REXR_B.US,D,20241029,000000,23.225,23.225,22.979,22.979,7093,0
+REXR_B.US,D,20241030,000000,23.02,23.12,22.97,22.97,3490,0
+REXR_B.US,D,20241031,000000,23,23,22.95,22.99,18875,0
+REXR_B.US,D,20241101,000000,23.1,23.2,23.1,23.1,21873,0
+REXR_B.US,D,20241104,000000,23.2,23.2,23.14,23.15,22838,0
+REXR_B.US,D,20241105,000000,23.2,23.27,23.15,23.2025,6005,0
+REXR_B.US,D,20241106,000000,23.24,23.455,23.01,23.0975,18038,0
+REXR_B.US,D,20241107,000000,23.22,23.22,23.1,23.13,3354,0
+REXR_B.US,D,20241108,000000,23.055,23.16,23.055,23.1,5043,0
+REXR_B.US,D,20241111,000000,23.1,23.22,23.08,23.15,14701,0
+REXR_B.US,D,20241112,000000,23.18,23.18,22.92,23.0313,33117,0
+REXR_B.US,D,20241113,000000,23.0468,23.2,22.936,23.03,4313,0
+REXR_B.US,D,20241115,000000,23.0715,23.0715,22.5977,22.85,4891,0
+REXR_B.US,D,20241118,000000,22.82,22.9703,22.82,22.92,2602,0
+REXR_B.US,D,20241119,000000,23,23.17,22.9237,22.9237,2157,0
+REXR_B.US,D,20241120,000000,22.86,22.97,22.86,22.9,1735,0
+REXR_B.US,D,20241121,000000,23.0175,23.0175,22.77,22.99,4399,0
+REXR_B.US,D,20241122,000000,22.86,23.01,22.65,22.76,5893,0
+REXR_B.US,D,20241125,000000,22.9274,22.9274,22.815,22.9,1456,0
+REXR_B.US,D,20241126,000000,22.9,23.04,22.85,22.86,6207,0
+REXR_B.US,D,20241127,000000,23.0289,23.0289,23.0289,23.0289,415,0
+REXR_B.US,D,20241129,000000,23.1,23.11,23.01,23.1,18879,0
+REXR_B.US,D,20241202,000000,23.24,23.24,23.1,23.2,4853,0
+REXR_B.US,D,20241203,000000,23.2,23.2,23.01,23.1006,3096,0
+REXR_B.US,D,20241204,000000,23.1,23.25,23.1,23.23,4097,0
+REXR_B.US,D,20241205,000000,23.1404,23.38,23.11,23.16,1424,0
+REXR_B.US,D,20241206,000000,23.08,23.4,23.08,23.4,1343,0
+REXR_B.US,D,20241209,000000,23.47,23.48,23.15,23.33,5056,0
+REXR_B.US,D,20241210,000000,23.1239,23.1999,23.1,23.14,5757,0
+REXR_B.US,D,20241211,000000,23.15,23.2,23.08,23.135,7751,0
+REXR_B.US,D,20241212,000000,23.24,23.24,22.86,22.86,4803,0
+REXR_B.US,D,20241213,000000,23.2,23.3125,22.896,23.045,12673,0
+REXR_B.US,D,20241216,000000,22.7,22.79,22.51,22.55,4402,0
+REXR_B.US,D,20241217,000000,22.62,22.62,22.34,22.5,3919,0
+REXR_B.US,D,20241218,000000,22.7,22.77,22.5,22.5958,3626,0
+REXR_B.US,D,20241219,000000,22.65,22.72,22.21,22.62,6308,0
+REXR_B.US,D,20241220,000000,22.65,22.95,22.47,22.8504,8407,0
+REXR_B.US,D,20241223,000000,22.77,23.1599,22.62,23.09,7951,0
+REXR_B.US,D,20241224,000000,22.9,23.1,22.9,23.1,2066,0
+REXR_B.US,D,20241226,000000,23.0059,23.08,22.95,23.05,3595,0
+REXR_B.US,D,20241227,000000,23.12,23.12,23,23.11,9909,0
+REXR_B.US,D,20241230,000000,23.08,23.16,23.08,23.16,5027,0
+REXR_B.US,D,20241231,000000,23.1,23.46,23.07,23.35,6847,0
+REXR_B.US,D,20250102,000000,23.4,23.9,23.3501,23.6678,8925,0
+REXR_B.US,D,20250103,000000,23.815,24,23.64,23.75,12065,0
+REXR_B.US,D,20250106,000000,23.73,23.95,23.6003,23.79,13275,0
+REXR_B.US,D,20250107,000000,23.87,23.87,23.48,23.6993,12311,0
+REXR_B.US,D,20250108,000000,23.49,23.7,23.1903,23.53,26352,0
+REXR_B.US,D,20250110,000000,23.65,23.65,22.98,22.98,36873,0
+REXR_B.US,D,20250113,000000,22.98,22.98,22.5,22.58,9497,0
+REXR_B.US,D,20250114,000000,22.58,22.62,22.4,22.47,9232,0
+REXR_B.US,D,20250115,000000,22.62,22.836,22.62,22.7,10965,0
+REXR_B.US,D,20250116,000000,22.9,22.9,22.77,22.86,2903,0
+REXR_B.US,D,20250117,000000,22.89,22.95,22.74,22.75,2828,0
+REXR_B.US,D,20250121,000000,22.845,22.9454,22.72,22.86,8803,0
+REXR_B.US,D,20250122,000000,22.98,23.035,22.77,22.895,2483,0
+REXR_B.US,D,20250124,000000,23.03,23.03,22.79,22.89,2854,0
+REXR_B.US,D,20250127,000000,23.05,23.05,22.83,22.83,3989,0
+REXR_B.US,D,20250128,000000,23.03,23.04,22.73,22.8,3906,0
+REXR_B.US,D,20250129,000000,22.92,22.94,22.85,22.878,2883,0
+REXR_B.US,D,20250130,000000,22.75,22.97,22.75,22.85,3069,0
+REXR_B.US,D,20250131,000000,22.99,23.05,22.7303,22.85,2100,0
+REXR_B.US,D,20250203,000000,22.675,22.85,22.675,22.81,2729,0
+REXR_B.US,D,20250204,000000,22.8771,22.89,22.75,22.77,2260,0
+REXR_B.US,D,20250205,000000,22.89,22.96,22.75,22.96,2137,0
+REXR_B.US,D,20250206,000000,22.85,22.96,22.74,22.74,5831,0
+REXR_B.US,D,20250207,000000,22.85,22.945,22.78,22.945,670,0
+REXR_B.US,D,20250210,000000,22.95,22.95,22.79,22.9499,3247,0
+REXR_B.US,D,20250211,000000,22.88,23.06,22.85,22.85,2417,0
+REXR_B.US,D,20250212,000000,23.0902,23.0902,22.76,22.9075,2159,0
+REXR_B.US,D,20250213,000000,22.8,23.0689,22.78,23.0689,3587,0
+REXR_B.US,D,20250214,000000,23.0528,23.0528,22.92,22.93,1832,0
+REXR_B.US,D,20250218,000000,23.23,23.37,22.93,23.12,9408,0
+REXR_B.US,D,20250219,000000,23.15,23.17,22.7,22.7,7856,0
+REXR_B.US,D,20250220,000000,22.75,23.2837,22.75,22.85,10739,0
+REXR_B.US,D,20250221,000000,22.95,22.95,22.82,22.82,765,0
+REXR_B.US,D,20250224,000000,23,23,22.915,22.92,2109,0
+REXR_B.US,D,20250225,000000,23.21,23.21,22.92,23.21,1009,0
+REXR_B.US,D,20250226,000000,23.02,23.29,22.96,23,2442,0
+REXR_B.US,D,20250227,000000,23.0397,23.53,23.0001,23.17,3625,0
+REXR_B.US,D,20250228,000000,23.2141,23.34,23.08,23.3,3271,0
+REXR_B.US,D,20250303,000000,23.13,23.5,23.08,23.5,6808,0
+REXR_B.US,D,20250304,000000,23.6,23.71,23.35,23.71,7405,0
+REXR_B.US,D,20250305,000000,23.5,23.71,23.46,23.46,10953,0
+REXR_B.US,D,20250306,000000,23.8,23.865,23.4501,23.77,15166,0
+REXR_B.US,D,20250307,000000,23.79,23.85,23.5257,23.7125,14768,0
+REXR_B.US,D,20250310,000000,23.73,23.73,23.4201,23.4201,6277,0
+REXR_B.US,D,20250311,000000,23.7,23.7,23.43,23.47,4909,0
+REXR_B.US,D,20250312,000000,23.6,23.6,23.455,23.5,5043,0
+REXR_B.US,D,20250313,000000,23.59,23.67,23.545,23.5739,3406,0
+REXR_B.US,D,20250314,000000,23.575,23.6,23.575,23.59,2625,0
+REXR_B.US,D,20250317,000000,23.4002,23.5593,23.3656,23.3656,5433,0
+REXR_B.US,D,20250318,000000,23.49,23.49,23.42,23.43,1828,0
+REXR_B.US,D,20250319,000000,23.3478,23.57,23.3478,23.5,11197,0
+REXR_B.US,D,20250320,000000,23.35,23.6,23.35,23.6,13314,0
+REXR_B.US,D,20250321,000000,23.54,23.6,23.54,23.6,981,0
+REXR_B.US,D,20250324,000000,23.48,23.53,23.46,23.46,1531,0
+REXR_B.US,D,20250325,000000,23.575,23.61,23.28,23.28,13603,0
+REXR_B.US,D,20250326,000000,23.2,23.28,22.97,23.15,19871,0
+REXR_B.US,D,20250327,000000,23.08,23.15,22.9,22.92,4021,0
+REXR_B.US,D,20250328,000000,23.14,23.14,22.8828,22.8828,1974,0
+REXR_B.US,D,20250331,000000,22.88,23,22.855,22.9,1799,0
+REXR_B.US,D,20250401,000000,23.14,23.56,23.14,23.14,817,0
+REXR_B.US,D,20250402,000000,23.097,23.2,22.95,22.95,1285,0
+REXR_B.US,D,20250403,000000,22.9357,22.95,22.9357,22.9357,499,0
+REXR_B.US,D,20250404,000000,22.8868,22.8868,22.63,22.72,1609,0
+REXR_B.US,D,20250407,000000,22.5,23,22.22,22.6765,10333,0
+REXR_B.US,D,20250408,000000,22.44,22.86,22.44,22.5501,3972,0
+REXR_B.US,D,20250409,000000,22.48,22.79,22.25,22.79,5664,0
+REXR_B.US,D,20250410,000000,22.68,22.85,22.42,22.85,5235,0
+REXR_B.US,D,20250411,000000,22.9919,22.9919,22.5,22.74,27716,0
+REXR_B.US,D,20250414,000000,22.84,23.0636,22.83,22.9518,6586,0
+REXR_B.US,D,20250415,000000,22.92,23.3,22.91,23.0235,3078,0
+REXR_B.US,D,20250416,000000,23.2378,23.2378,22.87,22.88,14972,0
+REXR_B.US,D,20250417,000000,23.0117,23.39,22.86,23.25,5044,0
+REXR_B.US,D,20250421,000000,22.9,23.24,22.57,23,1788,0
+REXR_B.US,D,20250422,000000,23.15,23.22,23,23,5023,0
+REXR_B.US,D,20250423,000000,23.11,23.15,23.1088,23.12,1811,0
+REXR_B.US,D,20250424,000000,23.4,23.65,23.24,23.32,934,0
+REXR_B.US,D,20250425,000000,23.38,23.51,22.9,23.3349,6460,0
+REXR_B.US,D,20250428,000000,22.8016,23.8505,22.8016,23.35,1829,0
+REXR_B.US,D,20250429,000000,23.0233,23.0233,23.0233,23.0233,330,0
+REXR_B.US,D,20250430,000000,23.02,23.34,23.02,23.17,5567,0
+REXR_B.US,D,20250501,000000,23.26,23.4659,23.2,23.265,1957,0
+REXR_B.US,D,20250502,000000,23.1,23.41,23.1,23.41,1173,0
+REXR_B.US,D,20250505,000000,23.3099,23.561,23.105,23.561,3019,0
+REXR_B.US,D,20250506,000000,23.37,23.5,23.085,23.5,5227,0
+REXR_B.US,D,20250507,000000,23.48,23.62,23.47,23.5,2906,0
+REXR_B.US,D,20250508,000000,23.5,23.59,23.5,23.5,502,0
+REXR_B.US,D,20250509,000000,23.4139,23.63,23,23.59,5447,0
+REXR_B.US,D,20250512,000000,23.52,23.93,23.2,23.2,5675,0
+REXR_B.US,D,20250513,000000,23.5,23.5,22.77,23.0275,17459,0
+REXR_B.US,D,20250514,000000,23.29,23.36,23.29,23.335,1158,0
+REXR_B.US,D,20250515,000000,22.92,23.33,22.92,22.92,662,0
+REXR_B.US,D,20250516,000000,23.21,23.31,23.21,23.23,631,0
+REXR_B.US,D,20250519,000000,23,23.04,22.985,23.03,1538,0
+REXR_B.US,D,20250520,000000,23.05,23.14,22.92,22.92,2713,0
+REXR_B.US,D,20250521,000000,22.94,23.09,22.62,22.62,5822,0
+REXR_B.US,D,20250522,000000,22.95,22.95,22.66,22.66,2484,0
+REXR_B.US,D,20250523,000000,22.81,22.97,22.81,22.81,263,0
+REXR_B.US,D,20250527,000000,22.785,23.1699,22.75,23.03,3005,0
+REXR_B.US,D,20250528,000000,23.09,23.09,22.7007,22.98,1001,0
+REXR_B.US,D,20250529,000000,23.07,23.08,23.06,23.06,1451,0
+REXR_B.US,D,20250530,000000,23,23.1,23,23,364,0
+REXR_B.US,D,20250602,000000,23.1,23.1,22.85,22.85,1073,0
+REXR_B.US,D,20250603,000000,23.0508,23.0508,22.7349,22.7349,1642,0
+REXR_B.US,D,20250604,000000,23,23,22.8494,22.85,2367,0
+REXR_B.US,D,20250605,000000,23,23,22.97,22.99,1120,0
+REXR_B.US,D,20250606,000000,22.84,22.98,22.82,22.82,1453,0
+REXR_B.US,D,20250609,000000,22.915,23.03,22.82,22.9755,2265,0
+REXR_B.US,D,20250610,000000,22.8,23.02,22.8,22.91,2140,0
+REXR_B.US,D,20250611,000000,22.7935,22.7935,22.7935,22.7935,132,0
+REXR_B.US,D,20250612,000000,22.65,22.96,22.65,22.95,2618,0
+REXR_B.US,D,20250613,000000,22.95,22.95,22.51,22.55,8014,0
+REXR_B.US,D,20250616,000000,22.31,22.31,22.15,22.31,536,0
+REXR_B.US,D,20250617,000000,22.319,22.319,22.319,22.319,272,0
+REXR_B.US,D,20250618,000000,22.3259,22.3259,22.23,22.3259,836,0
+REXR_B.US,D,20250620,000000,22.2748,22.52,22.2748,22.3528,1056,0
+REXR_B.US,D,20250623,000000,22.17,22.275,22.16,22.275,1983,0
+REXR_B.US,D,20250627,000000,22.46,22.46,22.368,22.368,392,0
+REXR_B.US,D,20250630,000000,22.395,22.48,22.395,22.395,709,0
+REXR_B.US,D,20250701,000000,22.46,22.47,22.46,22.47,456,0
+REXR_B.US,D,20250702,000000,22.4176,22.55,22.32,22.55,1384,0
+REXR_B.US,D,20250703,000000,22.64,22.95,22.63,22.936,1679,0
+REXR_B.US,D,20250707,000000,22.52,22.78,22.52,22.7,2226,0
+REXR_B.US,D,20250708,000000,22.54,22.85,22.35,22.35,3428,0
+REXR_B.US,D,20250709,000000,22.6,22.7,22.52,22.65,973,0
+REXR_B.US,D,20250710,000000,22.55,22.75,22.4,22.43,3730,0
+REXR_B.US,D,20250711,000000,22.65,22.68,22.5946,22.67,991,0
+REXR_B.US,D,20250714,000000,22.62,22.66,22.5649,22.66,941,0
+REXR_B.US,D,20250715,000000,23.25,23.25,22.61,22.8,443,0
+REXR_B.US,D,20250716,000000,22.6536,22.95,22.6536,22.94,3607,0
+REXR_B.US,D,20250717,000000,22.61,22.94,22.61,22.81,2250,0
+REXR_B.US,D,20250718,000000,22.8457,22.9684,22.4801,22.4801,8158,0
+REXR_B.US,D,20250721,000000,22.68,22.89,22.57,22.57,836,0
+REXR_B.US,D,20250722,000000,22.75,22.75,22.75,22.75,214,0
+REXR_B.US,D,20250724,000000,22.51,22.62,22.51,22.62,468,0
+REXR_B.US,D,20250725,000000,22.6445,22.91,22.6445,22.6445,577,0
+REXR_B.US,D,20250728,000000,22.65,22.66,22.63,22.66,1509,0
+REXR_B.US,D,20250801,000000,22.6,22.6,22.6,22.6,268,0
+REXR_B.US,D,20250804,000000,22.7564,22.8275,22.73,22.73,2529,0
+REXR_B.US,D,20250805,000000,22.58,22.58,22.58,22.58,347,0
+REXR_B.US,D,20250806,000000,22.71,22.71,22.71,22.71,365,0
+REXR_B.US,D,20250807,000000,22.71,23.0693,22.71,22.97,21603,0
+REXR_B.US,D,20250808,000000,22.85,22.9,22.83,22.9,333,0
+REXR_B.US,D,20250811,000000,22.95,23.16,22.95,23.07,9430,0
+REXR_B.US,D,20250812,000000,23.02,23.14,23.02,23.02,333,0
+REXR_B.US,D,20250814,000000,23.14,23.14,22.9628,22.9628,1632,0
+REXR_B.US,D,20250819,000000,23.5432,23.5432,22.9,23.5432,515,0
+REXR_B.US,D,20250820,000000,23.1501,23.17,23.1501,23.1501,363,0
+REXR_B.US,D,20250821,000000,23.17,23.17,22.51,22.622,13515,0
+REXR_B.US,D,20250822,000000,22.91,23,22.78,22.93,2477,0
+REXR_B.US,D,20250825,000000,22.85,22.85,22.85,22.85,743,0
+REXR_B.US,D,20250826,000000,23,23.2,23,23.02,1227,0
+REXR_B.US,D,20250827,000000,22.9305,23,22.8409,23,791,0
+REXR_B.US,D,20250828,000000,22.97,23,22.97,23,609,0
+REXR_B.US,D,20250902,000000,23,23.1,22.95,23,3239,0
+REXR_B.US,D,20250903,000000,22.83,23.11,22.83,22.83,403,0
+REXR_B.US,D,20250904,000000,22.83,22.94,22.81,22.94,7900,0
+REXR_B.US,D,20250905,000000,22.9,23,22.85,22.9999,8416,0
+REXR_B.US,D,20250908,000000,23.483,23.483,23.1,23.1375,1880,0
+REXR_B.US,D,20250909,000000,23.1,23.3,22.933,23.03,8443,0
+REXR_B.US,D,20250910,000000,23.4,23.4,23.26,23.38,1334,0
+REXR_B.US,D,20250911,000000,23.15,23.52,23.15,23.42,2035,0
+REXR_B.US,D,20250912,000000,23.561,23.561,23.33,23.475,3364,0
+REXR_B.US,D,20250915,000000,23.2583,23.2583,23.24,23.245,668,0
+REXR_B.US,D,20250916,000000,23.356,23.3599,23.07,23.25,1404,0
+REXR_B.US,D,20250917,000000,23.4352,23.4352,23.2501,23.2501,759,0
+REXR_B.US,D,20250918,000000,23.4,23.4,23.31,23.31,5207,0
+REXR_B.US,D,20250919,000000,23.425,23.54,23.31,23.37,2648,0
+REXR_B.US,D,20250925,000000,23.5076,23.51,23.43,23.43,2824,0
+REXR_B.US,D,20250926,000000,23.4,23.54,23.33,23.54,714,0
+REXR_B.US,D,20250929,000000,23.49,23.54,23.41,23.445,1068,0
+REXR_B.US,D,20250930,000000,23.44,23.45,23.0401,23.3,4396,0
+REXR_B.US,D,20251002,000000,23.3,23.3,23.25,23.3,527,0
+REXR_B.US,D,20251003,000000,23.535,23.56,23.535,23.54,621,0
+REXR_B.US,D,20251006,000000,23.4854,23.4854,23.4854,23.4854,305,0
+REXR_B.US,D,20251008,000000,23.1601,23.75,23.1601,23.75,2414,0
+REXR_B.US,D,20251009,000000,23.21,23.27,23.1156,23.14,7074,0
+REXR_B.US,D,20251010,000000,23.17,23.17,22.9,23.06,3421,0
+REXR_B.US,D,20251013,000000,23.08,23.08,22.91,23.08,383,0
+REXR_B.US,D,20251014,000000,23.25,23.25,23.25,23.25,1282,0
+REXR_B.US,D,20251015,000000,23.1282,23.17,23.1,23.125,1068,0
+REXR_B.US,D,20251016,000000,22.95,23.1899,22.84,22.86,3654,0
+REXR_B.US,D,20251017,000000,23,23,22.84,22.9,1031,0
+REXR_B.US,D,20251020,000000,22.9009,22.9999,22.9,22.95,3365,0
+REXR_B.US,D,20251021,000000,22.956,22.956,22.9499,22.9499,1605,0
+REXR_B.US,D,20251022,000000,23.124,23.124,23.1,23.1,285,0
+REXR_B.US,D,20251023,000000,23.13,23.3,22.9978,23.075,690,0
+REXR_B.US,D,20251024,000000,23.1,23.1,22.94,23,1564,0
+REXR_B.US,D,20251027,000000,23.207,23.207,22.91,22.91,1266,0
+REXR_B.US,D,20251028,000000,23.1,23.1,22.99,22.9999,998,0
+REXR_B.US,D,20251029,000000,22.95,22.96,22.9,22.9,747,0
+REXR_B.US,D,20251030,000000,22.99,23.04,22.94,23.01,6228,0
+REXR_B.US,D,20251031,000000,22.7002,22.7002,22.7,22.7,923,0
+REXR_B.US,D,20251103,000000,22.935,22.935,22.67,22.7285,2094,0
+REXR_B.US,D,20251104,000000,22.69,22.7,22.525,22.65,7221,0
+REXR_B.US,D,20251105,000000,22.6,23.13,22.6,23.13,2191,0
+REXR_B.US,D,20251106,000000,23.13,23.13,23.13,23.13,457,0
+REXR_B.US,D,20251107,000000,22.91,23.04,22.81,22.83,1005,0
+REXR_B.US,D,20251111,000000,22.61,22.6993,22.5,22.64,2916,0
+REXR_B.US,D,20251112,000000,22.836,22.836,22.836,22.836,335,0
+REXR_B.US,D,20251113,000000,22.64,22.66,22.52,22.52,1674,0
+REXR_B.US,D,20251114,000000,22.52,22.53,22.38,22.39,12094,0
+REXR_B.US,D,20251117,000000,22.44,22.74,22.25,22.25,7118,0
+REXR_B.US,D,20251118,000000,22.3,22.65,22.3,22.65,1819,0
+REXR_B.US,D,20251120,000000,22.25,22.6,22.25,22.6,1838,0
+REXR_B.US,D,20251121,000000,22.4546,22.46,22.4546,22.46,521,0
+REXR_B.US,D,20251124,000000,22.46,22.57,22.46,22.57,416,0
+REXR_B.US,D,20251125,000000,22.41,22.58,22.41,22.524,4113,0
+REXR_B.US,D,20251128,000000,22.91,22.91,22.91,22.91,206,0
+REXR_B.US,D,20251201,000000,22.9,22.91,22.77,22.78,3330,0
+REXR_B.US,D,20251202,000000,22.79,22.79,22.78,22.78,307,0
+REXR_B.US,D,20251203,000000,22.7,22.7,22.4101,22.5558,2766,0
+REXR_B.US,D,20251204,000000,22.5,22.5,22.41,22.42,6489,0
+REXR_B.US,D,20251205,000000,22.45,22.4676,22.42,22.45,3974,0
+REXR_B.US,D,20251208,000000,22.8286,22.8286,22.8286,22.8286,337,0
+REXR_B.US,D,20251209,000000,22.8,23.11,22.5001,23,6462,0
+REXR_B.US,D,20251212,000000,22.8582,23.31,22.8582,22.8582,509,0
+REXR_B.US,D,20251215,000000,22.84,22.9,22.81,22.81,1286,0
+REXR_B.US,D,20251216,000000,22.77,23.06,22.63,22.8384,2639,0
+REXR_B.US,D,20251217,000000,22.76,22.76,22.55,22.5763,4264,0
+REXR_B.US,D,20251218,000000,22.69,22.89,22.62,22.73,1954,0
+REXR_B.US,D,20251219,000000,22.56,22.63,22.5,22.5,2984,0
+REXR_B.US,D,20251222,000000,22.26,22.55,22.26,22.55,1103,0
+REXR_B.US,D,20251223,000000,22.6,22.732,22.55,22.6,4077,0
+REXR_B.US,D,20251224,000000,22.7656,22.7656,22.65,22.65,921,0
+REXR_B.US,D,20251229,000000,22.52,22.86,22.45,22.48,2863,0
+REXR_B.US,D,20251230,000000,22.48,22.94,22.48,22.695,1542,0
+REXR_B.US,D,20251231,000000,22.9,23.122,22.7,22.98,1517,0
+REXR_B.US,D,20260106,000000,22.87,22.89,22.6301,22.6301,1503,0
+REXR_B.US,D,20260107,000000,22.6398,22.83,22.61,22.61,1452,0
+REXR_B.US,D,20260108,000000,22.54,22.61,22.34,22.43,6907,0
+REXR_B.US,D,20260109,000000,22.32,22.64,22.26,22.5211,10467,0
+REXR_B.US,D,20260112,000000,22.54,22.54,22.31,22.45,10102,0
+REXR_B.US,D,20260113,000000,22.35,22.485,22.26,22.29,17355,0
+REXR_B.US,D,20260114,000000,22.29,22.37,22.26,22.3,7819,0
+REXR_B.US,D,20260115,000000,22.35,22.565,22.33,22.565,1452,0
+REXR_B.US,D,20260116,000000,22.706,22.7499,22.52,22.7499,2668,0
+REXR_B.US,D,20260120,000000,22.53,22.7,22.53,22.7,3252,0
+REXR_B.US,D,20260121,000000,22.6184,22.6665,22.44,22.5,5783,0
+REXR_B.US,D,20260122,000000,22.52,22.6701,22.5,22.51,44048,0
+REXR_B.US,D,20260123,000000,22.6221,22.685,22.6221,22.685,621,0
+REXR_B.US,D,20260126,000000,22.8899,22.8899,22.5,22.56,1420,0
+REXR_B.US,D,20260127,000000,22.6656,22.6656,22.5,22.5,2083,0
+REXR_B.US,D,20260128,000000,22.59,22.59,22.5,22.5,893,0
+REXR_B.US,D,20260129,000000,22.5588,22.5588,22.44,22.5,6014,0
+REXR_B.US,D,20260130,000000,22.5,22.59,22.5,22.56,1937,0
+REXR_B.US,D,20260202,000000,22.4,22.6,22.4,22.495,2230,0
+REXR_B.US,D,20260203,000000,22.5,22.54,22.44,22.44,1866,0
+REXR_B.US,D,20260204,000000,22.55,22.56,22.495,22.56,2024,0
+REXR_B.US,D,20260205,000000,22.5131,22.5131,22.4,22.4,4543,0
+REXR_B.US,D,20260206,000000,22.45,22.45,22.35,22.35,2327,0
+REXR_B.US,D,20260209,000000,22.38,22.38,22.3,22.31,3598,0
+REXR_B.US,D,20260210,000000,22.3,22.45,22.24,22.3,11458,0
+REXR_B.US,D,20260211,000000,22.28,22.28,22.26,22.26,9861,0
+REXR_B.US,D,20260212,000000,22.29,22.385,22.27,22.27,8430,0
+REXR_B.US,D,20260213,000000,22.44,22.584,22.38,22.38,2387,0
+REXR_B.US,D,20260217,000000,22.41,22.58,22.27,22.38,6692,0
+REXR_B.US,D,20260218,000000,22.325,22.83,22.325,22.44,4754,0
diff --git a/daily/us/nyse stocks/2/rf_e.us.txt b/daily/us/nyse stocks/2/rf_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81aace3ca0187368c7c7a330485e864155400087
--- /dev/null
+++ b/daily/us/nyse stocks/2/rf_e.us.txt	
@@ -0,0 +1,1202 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RF_E.US,D,20210507,000000,24.59,24.68,24.55,24.61,629622,0
+RF_E.US,D,20210510,000000,24.65,24.65,24.38,24.44,274526,0
+RF_E.US,D,20210511,000000,24.29,24.5,24.07,24.34,951540,0
+RF_E.US,D,20210512,000000,24.28,24.35,24.1,24.13,347218,0
+RF_E.US,D,20210513,000000,24.2,24.37,24.16,24.24,257542,0
+RF_E.US,D,20210514,000000,24.32,24.6,24.29,24.53,252335,0
+RF_E.US,D,20210517,000000,24.55,24.65,24.45,24.64,130230,0
+RF_E.US,D,20210518,000000,24.64,24.82,24.52,24.7,158178,0
+RF_E.US,D,20210519,000000,24.6,24.69,24.51,24.56,307421,0
+RF_E.US,D,20210520,000000,24.62,24.78,24.6191,24.72,248354,0
+RF_E.US,D,20210521,000000,24.75,24.94,24.72,24.86,235689,0
+RF_E.US,D,20210524,000000,24.93,25,24.86,24.97,270529,0
+RF_E.US,D,20210525,000000,25,25.01,24.93,24.94,290891,0
+RF_E.US,D,20210526,000000,24.98,25.06,24.9,25.01,259286,0
+RF_E.US,D,20210527,000000,25,25.02,24.93,25,354250,0
+RF_E.US,D,20210528,000000,25.02,25.05,24.84,24.84,2177473,0
+RF_E.US,D,20210601,000000,24.87,24.89,24.75,24.8,212983,0
+RF_E.US,D,20210602,000000,24.83,25.01,24.82,24.95,618124,0
+RF_E.US,D,20210603,000000,24.95,24.99,24.86,24.9,324464,0
+RF_E.US,D,20210604,000000,24.96,25.04,24.96,25.03,218531,0
+RF_E.US,D,20210607,000000,25.05,25.07,25.02,25.04,108668,0
+RF_E.US,D,20210608,000000,25.06,25.1,25,25.05,100555,0
+RF_E.US,D,20210609,000000,25.05,25.1,24.98,25.03,94498,0
+RF_E.US,D,20210610,000000,25.03,25.07,25.01,25.05,145586,0
+RF_E.US,D,20210611,000000,25.07,25.07,25.03,25.06,85104,0
+RF_E.US,D,20210614,000000,25.07,25.1,25.02,25.08,111469,0
+RF_E.US,D,20210615,000000,25.08,25.09,24.95,25.01,240771,0
+RF_E.US,D,20210616,000000,25.05,25.1,25,25.055,272691,0
+RF_E.US,D,20210617,000000,25.08,25.2013,25.04,25.11,214269,0
+RF_E.US,D,20210618,000000,25.09,25.18,25.085,25.1,161978,0
+RF_E.US,D,20210621,000000,25.13,25.21,25.13,25.2,127702,0
+RF_E.US,D,20210622,000000,25.24,25.24,25.18,25.2,119098,0
+RF_E.US,D,20210623,000000,25.25,25.3,25.1999,25.25,130269,0
+RF_E.US,D,20210624,000000,25.28,25.35,25.235,25.28,116258,0
+RF_E.US,D,20210625,000000,25.3,25.37,25.24,25.32,45158,0
+RF_E.US,D,20210628,000000,25.32,25.35,25.29,25.32,100161,0
+RF_E.US,D,20210629,000000,25.43,25.44,25.321,25.38,110575,0
+RF_E.US,D,20210630,000000,25.4,25.42,25.33,25.37,115339,0
+RF_E.US,D,20210701,000000,25.37,25.53,25.37,25.5,204544,0
+RF_E.US,D,20210702,000000,25.5,25.62,25.48,25.61,83139,0
+RF_E.US,D,20210706,000000,25.62,25.78,25.58,25.75,87774,0
+RF_E.US,D,20210707,000000,25.76,25.78,25.57,25.65,50195,0
+RF_E.US,D,20210708,000000,25.56,25.74,25.56,25.63,79913,0
+RF_E.US,D,20210709,000000,25.7,25.88,25.61,25.77,166631,0
+RF_E.US,D,20210712,000000,25.84,26.45,25.7249,26.14,221336,0
+RF_E.US,D,20210713,000000,26.38,26.38,26.03,26.17,341649,0
+RF_E.US,D,20210714,000000,26.09,26.29,26.09,26.29,139069,0
+RF_E.US,D,20210715,000000,26.25,26.2996,25.96,26,83535,0
+RF_E.US,D,20210716,000000,26.25,26.25,25.84,25.84,53174,0
+RF_E.US,D,20210719,000000,25.75,25.9399,25.74,25.81,37092,0
+RF_E.US,D,20210720,000000,25.71,26.01,25.699,25.7,61294,0
+RF_E.US,D,20210721,000000,25.67,25.8899,25.54,25.74,90972,0
+RF_E.US,D,20210722,000000,25.75,25.85,25.61,25.75,32720,0
+RF_E.US,D,20210723,000000,25.71,25.938,25.7,25.7,30322,0
+RF_E.US,D,20210726,000000,25.66,25.7,25.55,25.68,44774,0
+RF_E.US,D,20210727,000000,25.7,25.7,25.51,25.69,34680,0
+RF_E.US,D,20210728,000000,25.7,25.75,25.5811,25.73,15014,0
+RF_E.US,D,20210729,000000,25.79,25.96,25.7803,25.96,39523,0
+RF_E.US,D,20210730,000000,25.95,26.08,25.887,26.08,52254,0
+RF_E.US,D,20210802,000000,26.08,26.08,25.96,25.99,27129,0
+RF_E.US,D,20210803,000000,26.01,26.1575,26.01,26.0999,37535,0
+RF_E.US,D,20210804,000000,26.12,26.22,26.03,26.22,23280,0
+RF_E.US,D,20210805,000000,26.2,26.27,26.15,26.25,43788,0
+RF_E.US,D,20210806,000000,26.34,26.34,26.18,26.24,22838,0
+RF_E.US,D,20210809,000000,26.29,26.29,26.1,26.14,39847,0
+RF_E.US,D,20210810,000000,26.24,26.24,25.8278,25.97,34073,0
+RF_E.US,D,20210811,000000,25.95,25.99,25.82,25.87,46369,0
+RF_E.US,D,20210812,000000,25.99,26.17,25.83,25.93,27321,0
+RF_E.US,D,20210813,000000,26.13,26.22,25.98,26.15,18582,0
+RF_E.US,D,20210816,000000,26.13,26.27,25.93,25.97,124840,0
+RF_E.US,D,20210817,000000,25.96,26.1,25.91,26,14001,0
+RF_E.US,D,20210818,000000,26,26,25.65,25.87,44380,0
+RF_E.US,D,20210819,000000,25.84,25.84,25.68,25.84,19090,0
+RF_E.US,D,20210820,000000,25.88,25.95,25.83,25.8997,17014,0
+RF_E.US,D,20210823,000000,25.95,26.04,25.9001,25.94,56370,0
+RF_E.US,D,20210824,000000,25.99,26.07,25.94,25.97,71948,0
+RF_E.US,D,20210825,000000,26.01,26.01,25.8944,25.95,45622,0
+RF_E.US,D,20210826,000000,25.98,25.98,25.8308,25.87,20926,0
+RF_E.US,D,20210827,000000,25.9,26.1,25.8999,26.1,19490,0
+RF_E.US,D,20210830,000000,26.14,26.14,26.01,26.04,37950,0
+RF_E.US,D,20210831,000000,25.74,25.7911,25.51,25.56,104318,0
+RF_E.US,D,20210901,000000,25.59,25.785,25.41,25.55,196185,0
+RF_E.US,D,20210902,000000,25.63,25.63,25.51,25.53,81023,0
+RF_E.US,D,20210903,000000,25.53,25.58,25.44,25.51,63610,0
+RF_E.US,D,20210907,000000,25.51,25.53,25.38,25.39,27415,0
+RF_E.US,D,20210908,000000,25.43,25.4799,25.31,25.402,46156,0
+RF_E.US,D,20210909,000000,25.43,25.5,25.43,25.44,34946,0
+RF_E.US,D,20210910,000000,25.49,25.61,25.44,25.53,34567,0
+RF_E.US,D,20210913,000000,25.58,25.65,25.565,25.607,29114,0
+RF_E.US,D,20210914,000000,25.64,25.69,25.45,25.51,43294,0
+RF_E.US,D,20210915,000000,25.56,25.68,25.505,25.63,47143,0
+RF_E.US,D,20210916,000000,25.68,25.92,25.63,25.7501,64343,0
+RF_E.US,D,20210917,000000,25.95,26.0282,25.86,25.96,35889,0
+RF_E.US,D,20210920,000000,25.84,25.9265,25.67,25.86,34327,0
+RF_E.US,D,20210921,000000,25.92,26.08,25.92,26.01,51892,0
+RF_E.US,D,20210922,000000,26.04,26.14,25.95,26.07,75512,0
+RF_E.US,D,20210923,000000,26.15,26.3,25.91,25.92,36720,0
+RF_E.US,D,20210924,000000,26.26,26.26,25.9501,26.17,31648,0
+RF_E.US,D,20210927,000000,26.19,26.19,25.9,25.99,42150,0
+RF_E.US,D,20210928,000000,25.89,25.95,25.31,25.32,87782,0
+RF_E.US,D,20210929,000000,25.4,25.8,25.4,25.74,43284,0
+RF_E.US,D,20210930,000000,25.64,26.12,25.64,26.01,260738,0
+RF_E.US,D,20211001,000000,26.1,26.17,25.95,26.098,9195,0
+RF_E.US,D,20211004,000000,26.075,26.075,25.64,25.95,21365,0
+RF_E.US,D,20211005,000000,25.98,25.98,25.77,25.83,32240,0
+RF_E.US,D,20211006,000000,25.75,25.77,25.41,25.41,276399,0
+RF_E.US,D,20211007,000000,25.4,25.475,25.22,25.31,86140,0
+RF_E.US,D,20211008,000000,25.39,25.45,25.15,25.38,63453,0
+RF_E.US,D,20211011,000000,25.43,25.56,25.33,25.4744,32458,0
+RF_E.US,D,20211012,000000,25.58,25.68,25.452,25.68,23988,0
+RF_E.US,D,20211013,000000,25.72,25.88,25.645,25.86,30645,0
+RF_E.US,D,20211014,000000,25.9,26.03,25.84,25.99,19697,0
+RF_E.US,D,20211015,000000,26.09,26.1,25.9,26.02,24446,0
+RF_E.US,D,20211018,000000,26.03,26.03,25.7417,25.91,29522,0
+RF_E.US,D,20211019,000000,26,26,25.75,25.79,55558,0
+RF_E.US,D,20211020,000000,25.9,26.02,25.78,25.89,60795,0
+RF_E.US,D,20211021,000000,25.94,25.94,25.63,25.85,47370,0
+RF_E.US,D,20211022,000000,25.89,25.91,25.7912,25.82,16530,0
+RF_E.US,D,20211025,000000,25.89,25.91,25.76,25.77,26631,0
+RF_E.US,D,20211026,000000,25.94,25.94,25.8501,25.88,11156,0
+RF_E.US,D,20211027,000000,25.93,25.93,25.55,25.81,85114,0
+RF_E.US,D,20211028,000000,25.82,25.82,25.4703,25.5278,90970,0
+RF_E.US,D,20211029,000000,25.45,25.5,25.4,25.5,57588,0
+RF_E.US,D,20211101,000000,25.48,25.54,25.43,25.43,101686,0
+RF_E.US,D,20211102,000000,25.5,25.5299,25.3972,25.44,54640,0
+RF_E.US,D,20211103,000000,25.48,25.48,25.33,25.36,94555,0
+RF_E.US,D,20211104,000000,25.4,25.54,25.4,25.44,57379,0
+RF_E.US,D,20211105,000000,25.45,25.56,25.45,25.51,59092,0
+RF_E.US,D,20211108,000000,25.55,25.55,25.44,25.46,35946,0
+RF_E.US,D,20211109,000000,25.53,25.5374,25.45,25.475,34643,0
+RF_E.US,D,20211110,000000,25.48,25.49,25.22,25.34,34238,0
+RF_E.US,D,20211111,000000,25.41,25.41,25.15,25.15,28827,0
+RF_E.US,D,20211112,000000,25.22,25.32,25.1838,25.1838,25987,0
+RF_E.US,D,20211115,000000,25.44,25.44,25.02,25.1232,46396,0
+RF_E.US,D,20211116,000000,25.19,25.27,25.11,25.16,28751,0
+RF_E.US,D,20211117,000000,25.22,25.23,25.11,25.19,26287,0
+RF_E.US,D,20211118,000000,25.3,25.3,25.12,25.15,19268,0
+RF_E.US,D,20211119,000000,25.1832,25.23,25.01,25.17,25629,0
+RF_E.US,D,20211122,000000,25.17,25.17,24.98,25.01,34303,0
+RF_E.US,D,20211123,000000,25.04,25.04,24.9,24.94,35454,0
+RF_E.US,D,20211124,000000,25,25.04,24.96,25,26380,0
+RF_E.US,D,20211126,000000,24.89,24.96,24.74,24.85,34379,0
+RF_E.US,D,20211129,000000,24.95,25.01,24.83,24.9,34426,0
+RF_E.US,D,20211130,000000,24.69,24.76,24.52,24.7,59590,0
+RF_E.US,D,20211201,000000,24.85,25,24.7033,24.83,47373,0
+RF_E.US,D,20211202,000000,24.77,24.9601,24.77,24.92,37788,0
+RF_E.US,D,20211203,000000,24.96,24.98,24.81,24.94,28000,0
+RF_E.US,D,20211206,000000,24.96,25,24.91,24.91,30858,0
+RF_E.US,D,20211207,000000,24.99,25.0948,24.8,25,80521,0
+RF_E.US,D,20211208,000000,25,25.01,24.83,24.925,25085,0
+RF_E.US,D,20211209,000000,24.95,25.07,24.92,24.9794,28241,0
+RF_E.US,D,20211210,000000,25,25.05,24.93,24.97,31573,0
+RF_E.US,D,20211213,000000,24.88,24.99,24.88,24.96,34522,0
+RF_E.US,D,20211214,000000,24.96,24.97,24.8801,24.915,32181,0
+RF_E.US,D,20211215,000000,24.95,25.0247,24.88,24.9999,23745,0
+RF_E.US,D,20211216,000000,24.94,25.15,24.93,25.15,21100,0
+RF_E.US,D,20211217,000000,25.02,25.12,24.93,25.03,43131,0
+RF_E.US,D,20211220,000000,25.05,25.096,24.95,24.98,32832,0
+RF_E.US,D,20211221,000000,25.04,25.17,25.03,25.12,43437,0
+RF_E.US,D,20211222,000000,25.15,25.18,25.12,25.17,30775,0
+RF_E.US,D,20211223,000000,25.2,25.2054,25.1,25.15,18849,0
+RF_E.US,D,20211227,000000,25.19,25.2,25.12,25.14,14445,0
+RF_E.US,D,20211228,000000,25.1101,25.17,25.1,25.105,29988,0
+RF_E.US,D,20211229,000000,25.15,25.23,25.1,25.18,21149,0
+RF_E.US,D,20211230,000000,25.11,25.27,25.11,25.17,22325,0
+RF_E.US,D,20211231,000000,25.27,25.4,25.21,25.4,38241,0
+RF_E.US,D,20220103,000000,25.34,25.34,25.12,25.19,27100,0
+RF_E.US,D,20220104,000000,25.17,25.17,24.9607,25,52182,0
+RF_E.US,D,20220105,000000,25.03,25.125,24.7,24.715,64953,0
+RF_E.US,D,20220106,000000,24.79,24.92,24.58,24.85,63114,0
+RF_E.US,D,20220107,000000,24.9,24.99,24.75,24.905,72441,0
+RF_E.US,D,20220110,000000,24.89,24.99,24.7474,24.87,107430,0
+RF_E.US,D,20220111,000000,24.95,25.1247,24.7,24.83,93769,0
+RF_E.US,D,20220112,000000,24.87,24.99,24.79,24.8,28295,0
+RF_E.US,D,20220113,000000,24.94,24.97,24.77,24.94,39590,0
+RF_E.US,D,20220114,000000,24.92,24.99,24.8,24.9,42859,0
+RF_E.US,D,20220118,000000,24.79,24.85,24.62,24.69,48181,0
+RF_E.US,D,20220119,000000,24.64,24.84,24.62,24.64,91324,0
+RF_E.US,D,20220120,000000,24.64,24.79,24.49,24.53,84520,0
+RF_E.US,D,20220121,000000,24.62,24.67,24.5,24.67,32659,0
+RF_E.US,D,20220124,000000,24.59,24.59,24.25,24.54,49109,0
+RF_E.US,D,20220125,000000,24.49,24.5095,24.31,24.35,26733,0
+RF_E.US,D,20220126,000000,24.5311,24.5311,23.81,24.1659,54047,0
+RF_E.US,D,20220127,000000,24.24,24.24,23.46,23.5,78051,0
+RF_E.US,D,20220128,000000,23.57,23.57,23.16,23.39,21204,0
+RF_E.US,D,20220131,000000,23.4999,23.68,23.32,23.63,97612,0
+RF_E.US,D,20220201,000000,23.69,23.88,23.4995,23.85,260270,0
+RF_E.US,D,20220202,000000,23.92,23.92,23.48,23.62,36528,0
+RF_E.US,D,20220203,000000,23.48,23.48,23.11,23.22,182168,0
+RF_E.US,D,20220204,000000,23.11,23.11,22.67,22.82,32882,0
+RF_E.US,D,20220207,000000,22.9,22.91,22.6401,22.72,31375,0
+RF_E.US,D,20220208,000000,22.53,22.57,22.35,22.4,61705,0
+RF_E.US,D,20220209,000000,22.54,22.54,22.1,22.26,64672,0
+RF_E.US,D,20220210,000000,22.07,22.297,21.547,21.83,108335,0
+RF_E.US,D,20220211,000000,21.9,21.9,21.37,21.6,71969,0
+RF_E.US,D,20220214,000000,21.6,21.6,21.0413,21.24,113566,0
+RF_E.US,D,20220215,000000,21.24,21.63,21.1,21.31,214797,0
+RF_E.US,D,20220216,000000,21.44,21.69,21.19,21.69,61373,0
+RF_E.US,D,20220217,000000,21.67,22.05,21.67,21.75,218052,0
+RF_E.US,D,20220218,000000,21.82,21.96,21.71,21.84,83605,0
+RF_E.US,D,20220222,000000,21.84,21.94,21.65,21.77,181219,0
+RF_E.US,D,20220223,000000,21.82,21.99,21.683,21.82,131053,0
+RF_E.US,D,20220224,000000,21.1,21.87,21.1,21.85,100173,0
+RF_E.US,D,20220225,000000,21.88,22.34,21.8,22.2,616151,0
+RF_E.US,D,20220228,000000,21.92,22.25,21.9142,22.22,290878,0
+RF_E.US,D,20220301,000000,22.21,22.39,22.1305,22.25,121633,0
+RF_E.US,D,20220302,000000,22.2,22.33,22.07,22.195,31391,0
+RF_E.US,D,20220303,000000,22.29,22.29,22.02,22.21,138516,0
+RF_E.US,D,20220304,000000,22.15,22.15,21.76,21.91,62615,0
+RF_E.US,D,20220307,000000,21.81,21.81,21.39,21.5,35528,0
+RF_E.US,D,20220308,000000,21.58,21.58,21.2134,21.44,49314,0
+RF_E.US,D,20220309,000000,21.55,21.6894,21.32,21.61,70063,0
+RF_E.US,D,20220310,000000,21.45,21.5,21.25,21.46,52776,0
+RF_E.US,D,20220311,000000,21.38,21.46,21.2,21.33,48026,0
+RF_E.US,D,20220314,000000,21.21,21.21,20.47,20.7235,42461,0
+RF_E.US,D,20220315,000000,20.85,21.27,20.51,20.7,55816,0
+RF_E.US,D,20220316,000000,20.71,20.99,20.6687,20.9,31923,0
+RF_E.US,D,20220317,000000,20.91,21.3,20.91,21.11,66520,0
+RF_E.US,D,20220318,000000,21.19,21.335,21.1,21.25,41596,0
+RF_E.US,D,20220321,000000,21.25,21.2664,20.83,20.97,23970,0
+RF_E.US,D,20220322,000000,20.96,20.98,20.8,20.92,37533,0
+RF_E.US,D,20220323,000000,20.92,21.09,20.8,20.93,93134,0
+RF_E.US,D,20220324,000000,20.85,20.97,20.83,20.95,41911,0
+RF_E.US,D,20220325,000000,20.85,20.9181,20.56,20.62,40118,0
+RF_E.US,D,20220328,000000,20.57,20.78,20.528,20.62,60298,0
+RF_E.US,D,20220329,000000,20.78,20.97,20.76,20.97,36209,0
+RF_E.US,D,20220330,000000,20.84,21.27,20.84,21.18,43181,0
+RF_E.US,D,20220331,000000,21.24,21.42,21.05,21.41,41993,0
+RF_E.US,D,20220401,000000,21.4,21.41,21.0701,21.32,18931,0
+RF_E.US,D,20220404,000000,21.37,21.4599,21.18,21.34,40141,0
+RF_E.US,D,20220405,000000,21.17,21.17,20.8,20.8,39779,0
+RF_E.US,D,20220406,000000,20.6,20.6975,20.28,20.5,46395,0
+RF_E.US,D,20220407,000000,20.48,20.69,20.4101,20.46,48253,0
+RF_E.US,D,20220408,000000,20.39,20.505,20.1,20.14,50979,0
+RF_E.US,D,20220411,000000,20.12,20.12,19.76,19.84,86583,0
+RF_E.US,D,20220412,000000,20.01,20.09,19.53,19.62,92182,0
+RF_E.US,D,20220413,000000,19.71,19.7233,19.52,19.6,42817,0
+RF_E.US,D,20220414,000000,19.61,19.63,19.4,19.62,16793,0
+RF_E.US,D,20220418,000000,19.66,19.68,19.31,19.44,39798,0
+RF_E.US,D,20220419,000000,19.4,19.41,19.24,19.4,33096,0
+RF_E.US,D,20220420,000000,19.41,19.64,19.36,19.4,33206,0
+RF_E.US,D,20220421,000000,19.4,19.499,18.98,19.12,48285,0
+RF_E.US,D,20220422,000000,19.3,19.3,18.655,18.85,248776,0
+RF_E.US,D,20220425,000000,18.87,18.97,18.78,18.97,56407,0
+RF_E.US,D,20220426,000000,18.92,18.93,18.76,18.92,28475,0
+RF_E.US,D,20220427,000000,18.94,18.9411,18.33,18.65,64069,0
+RF_E.US,D,20220428,000000,18.74,18.89,18.33,18.81,91868,0
+RF_E.US,D,20220429,000000,18.67,18.73,18.4731,18.7,101658,0
+RF_E.US,D,20220502,000000,18.69,18.69,18.02,18.17,63007,0
+RF_E.US,D,20220503,000000,18.34,18.38,18.06,18.17,37397,0
+RF_E.US,D,20220504,000000,18.23,18.85,18.0986,18.85,39012,0
+RF_E.US,D,20220505,000000,18.59,18.59,18.16,18.43,47596,0
+RF_E.US,D,20220506,000000,18.12,18.26,17.6,17.7,267066,0
+RF_E.US,D,20220509,000000,17.55,17.8956,17.43,17.55,202081,0
+RF_E.US,D,20220510,000000,17.75,17.8963,17.5,17.7081,42015,0
+RF_E.US,D,20220511,000000,17.71,17.99,17.5469,17.7,154178,0
+RF_E.US,D,20220512,000000,17.58,17.92,17.55,17.77,103418,0
+RF_E.US,D,20220513,000000,18.02,18.09,17.8,17.87,146702,0
+RF_E.US,D,20220516,000000,17.88,18.24,17.81,18.2,65328,0
+RF_E.US,D,20220517,000000,18.3,18.41,17.76,17.81,121480,0
+RF_E.US,D,20220518,000000,17.8,17.9,17.53,17.68,70071,0
+RF_E.US,D,20220519,000000,17.64,17.9292,17.58,17.76,81562,0
+RF_E.US,D,20220520,000000,17.86,18.07,17.6,17.82,92706,0
+RF_E.US,D,20220523,000000,17.88,18.05,17.67,17.82,139923,0
+RF_E.US,D,20220524,000000,17.87,18.27,17.77,18.24,76942,0
+RF_E.US,D,20220525,000000,18.29,18.88,18.29,18.83,80312,0
+RF_E.US,D,20220526,000000,18.9,19.4,18.9,19.24,65996,0
+RF_E.US,D,20220527,000000,19.35,19.7193,19.35,19.58,81667,0
+RF_E.US,D,20220531,000000,19.38,19.38,18.92,19.18,126991,0
+RF_E.US,D,20220601,000000,19.28,19.4,18.92,19.15,126913,0
+RF_E.US,D,20220602,000000,19.08,19.15,18.92,19.12,90757,0
+RF_E.US,D,20220603,000000,18.98,19.1,18.91,19.02,19986,0
+RF_E.US,D,20220606,000000,19.08,19.2647,18.9375,19.05,46166,0
+RF_E.US,D,20220607,000000,19,19.42,19,19.25,104813,0
+RF_E.US,D,20220608,000000,19.31,19.5776,19.2213,19.27,41244,0
+RF_E.US,D,20220609,000000,19.15,19.37,18.97,19.13,93873,0
+RF_E.US,D,20220610,000000,18.89,18.89,18.51,18.7894,42528,0
+RF_E.US,D,20220613,000000,18.47,18.47,17.84,17.9276,44829,0
+RF_E.US,D,20220614,000000,17.85,18.04,17.6,17.74,96251,0
+RF_E.US,D,20220615,000000,17.97,18.33,17.7609,18.1,64640,0
+RF_E.US,D,20220616,000000,17.9,18.19,17.56,17.96,53608,0
+RF_E.US,D,20220617,000000,18.06,18.16,17.83,18.03,33594,0
+RF_E.US,D,20220621,000000,18.16,18.34,17.85,18,82243,0
+RF_E.US,D,20220622,000000,17.98,18.1381,17.81,18.11,36380,0
+RF_E.US,D,20220623,000000,18.09,18.4,17.98,18.36,35690,0
+RF_E.US,D,20220624,000000,18.28,18.58,18.28,18.5,39901,0
+RF_E.US,D,20220627,000000,18.5,18.75,18.35,18.54,37211,0
+RF_E.US,D,20220628,000000,18.63,18.67,18.42,18.465,14386,0
+RF_E.US,D,20220629,000000,18.58,18.58,18.36,18.5,38031,0
+RF_E.US,D,20220630,000000,18.39,18.6,18.27,18.45,35688,0
+RF_E.US,D,20220701,000000,18.53,18.75,18.45,18.74,22022,0
+RF_E.US,D,20220705,000000,18.68,18.91,18.58,18.875,28624,0
+RF_E.US,D,20220706,000000,18.98,18.99,18.72,18.84,25919,0
+RF_E.US,D,20220707,000000,18.88,18.95,18.75,18.94,19781,0
+RF_E.US,D,20220708,000000,18.92,18.97,18.81,18.97,48880,0
+RF_E.US,D,20220711,000000,18.95,19.0199,18.85,18.9,41861,0
+RF_E.US,D,20220712,000000,18.93,19.04,18.83,18.91,60966,0
+RF_E.US,D,20220713,000000,18.67,19.1,18.67,19.05,85068,0
+RF_E.US,D,20220714,000000,19.01,19.0398,18.61,18.81,85822,0
+RF_E.US,D,20220715,000000,18.84,19.11,18.76,18.99,18859,0
+RF_E.US,D,20220718,000000,19.07,19.19,18.88,19,17247,0
+RF_E.US,D,20220719,000000,19.01,19.16,18.913,19.08,68012,0
+RF_E.US,D,20220720,000000,19.12,19.2424,18.96,19.2,25318,0
+RF_E.US,D,20220721,000000,19.23,19.28,19.055,19.255,64745,0
+RF_E.US,D,20220722,000000,19.3,19.45,19.3,19.34,37509,0
+RF_E.US,D,20220725,000000,19.35,19.486,19.26,19.33,28181,0
+RF_E.US,D,20220726,000000,19.41,19.41,19.25,19.37,19615,0
+RF_E.US,D,20220727,000000,19.33,19.6,19.33,19.46,84497,0
+RF_E.US,D,20220728,000000,19.46,19.68,19.34,19.63,36009,0
+RF_E.US,D,20220729,000000,19.75,20.13,19.5525,20.13,56669,0
+RF_E.US,D,20220801,000000,20,20.36,19.99,20.36,27840,0
+RF_E.US,D,20220802,000000,20.32,21.12,20.3,20.48,130625,0
+RF_E.US,D,20220803,000000,20.64,20.82,20.42,20.55,80910,0
+RF_E.US,D,20220804,000000,20.6,20.7739,20.45,20.69,25468,0
+RF_E.US,D,20220805,000000,20.48,20.6,20.33,20.45,28225,0
+RF_E.US,D,20220808,000000,20.52,20.58,20.33,20.52,56300,0
+RF_E.US,D,20220809,000000,20.52,20.52,20.11,20.4,47819,0
+RF_E.US,D,20220810,000000,20.56,20.679,20.4001,20.61,37249,0
+RF_E.US,D,20220811,000000,20.64,20.64,20.44,20.56,19807,0
+RF_E.US,D,20220812,000000,20.59,20.73,20.47,20.72,24465,0
+RF_E.US,D,20220815,000000,20.66,20.78,20.54,20.65,96311,0
+RF_E.US,D,20220816,000000,20.64,20.67,20.51,20.67,83692,0
+RF_E.US,D,20220817,000000,20.5,20.5784,20.18,20.33,52152,0
+RF_E.US,D,20220818,000000,20.33,20.4065,20.1,20.32,36347,0
+RF_E.US,D,20220819,000000,20.25,20.25,19.9604,20.07,41181,0
+RF_E.US,D,20220822,000000,19.99,19.99,19.8,19.85,27075,0
+RF_E.US,D,20220823,000000,19.78,19.9997,19.04,19.6,92494,0
+RF_E.US,D,20220824,000000,19.6,19.8658,19.4,19.69,22250,0
+RF_E.US,D,20220825,000000,19.84,19.9383,19.65,19.84,37903,0
+RF_E.US,D,20220826,000000,19.92,19.92,19.6,19.64,29145,0
+RF_E.US,D,20220829,000000,19.54,19.64,19.46,19.58,21866,0
+RF_E.US,D,20220830,000000,19.57,19.6291,19.3,19.39,29635,0
+RF_E.US,D,20220831,000000,19.26,19.26,18.86,18.94,45565,0
+RF_E.US,D,20220901,000000,18.81,18.81,18.49,18.69,63414,0
+RF_E.US,D,20220902,000000,18.84,18.96,18.56,18.81,37988,0
+RF_E.US,D,20220906,000000,18.8,18.84,18.43,18.56,37803,0
+RF_E.US,D,20220907,000000,18.44,18.87,18.4252,18.72,40128,0
+RF_E.US,D,20220908,000000,18.7,18.943,18.58,18.6,22162,0
+RF_E.US,D,20220909,000000,18.74,18.84,18.66,18.73,10631,0
+RF_E.US,D,20220912,000000,18.86,19.0161,18.8087,18.9,21024,0
+RF_E.US,D,20220913,000000,18.6,18.8,18.5688,18.8,18344,0
+RF_E.US,D,20220914,000000,18.84,18.94,18.715,18.91,18565,0
+RF_E.US,D,20220915,000000,18.86,18.92,18.76,18.77,28891,0
+RF_E.US,D,20220916,000000,18.63,18.78,18.4855,18.77,14811,0
+RF_E.US,D,20220919,000000,18.75,18.77,18.53,18.7,19745,0
+RF_E.US,D,20220920,000000,18.59,18.61,18.3094,18.6,35650,0
+RF_E.US,D,20220921,000000,18.61,18.83,18.49,18.65,21775,0
+RF_E.US,D,20220922,000000,18.65,18.65,18.35,18.5,35466,0
+RF_E.US,D,20220923,000000,18.39,18.39,18.1,18.35,31031,0
+RF_E.US,D,20220926,000000,18.34,18.45,17.98,18.17,44458,0
+RF_E.US,D,20220927,000000,18.17,18.3199,17.9756,18.2,18328,0
+RF_E.US,D,20220928,000000,18.06,18.48,18.06,18.41,22576,0
+RF_E.US,D,20220929,000000,18.38,18.38,18,18.38,27458,0
+RF_E.US,D,20220930,000000,18.47,18.52,18.23,18.36,66813,0
+RF_E.US,D,20221003,000000,18.61,18.69,18.42,18.48,30874,0
+RF_E.US,D,20221004,000000,18.63,18.8116,18.38,18.79,24170,0
+RF_E.US,D,20221005,000000,18.57,18.7,18.48,18.67,22576,0
+RF_E.US,D,20221006,000000,18.61,18.61,18.4,18.45,31361,0
+RF_E.US,D,20221007,000000,18.33,18.5067,18.21,18.3,38389,0
+RF_E.US,D,20221010,000000,18.41,18.44,18.06,18.15,24474,0
+RF_E.US,D,20221011,000000,18.15,18.2185,17.88,18.08,19929,0
+RF_E.US,D,20221012,000000,18,18.05,17.848,17.9,30898,0
+RF_E.US,D,20221013,000000,17.62,18.12,17.62,17.91,23056,0
+RF_E.US,D,20221014,000000,17.91,18.05,17.78,17.8,15114,0
+RF_E.US,D,20221017,000000,17.99,18.16,17.7286,17.7286,25543,0
+RF_E.US,D,20221018,000000,17.83,18.09,17.73,17.83,33941,0
+RF_E.US,D,20221019,000000,17.76,17.8,17.585,17.75,74625,0
+RF_E.US,D,20221020,000000,17.72,17.75,17.27,17.38,41732,0
+RF_E.US,D,20221021,000000,17.26,17.4466,17.17,17.32,24182,0
+RF_E.US,D,20221024,000000,17.32,17.44,17.26,17.3,14604,0
+RF_E.US,D,20221025,000000,17.6,17.62,17.4,17.54,24660,0
+RF_E.US,D,20221026,000000,17.64,17.83,17.55,17.64,32145,0
+RF_E.US,D,20221027,000000,17.69,17.745,17.55,17.65,27307,0
+RF_E.US,D,20221028,000000,17.72,17.772,17.4811,17.72,32419,0
+RF_E.US,D,20221031,000000,17.81,17.82,17.48,17.48,45953,0
+RF_E.US,D,20221101,000000,17.64,17.7051,17.365,17.48,19152,0
+RF_E.US,D,20221102,000000,17.58,17.6851,17.25,17.42,42994,0
+RF_E.US,D,20221103,000000,17.32,17.35,17.1415,17.24,34440,0
+RF_E.US,D,20221104,000000,17.24,17.4699,17.12,17.29,20250,0
+RF_E.US,D,20221107,000000,17.36,17.43,17.175,17.39,19160,0
+RF_E.US,D,20221108,000000,17.44,17.66,17.3809,17.66,19656,0
+RF_E.US,D,20221109,000000,17.76,17.88,17.43,17.59,32547,0
+RF_E.US,D,20221110,000000,17.97,18.4711,17.97,18.46,32242,0
+RF_E.US,D,20221111,000000,18.56,18.97,18.46,18.688,17962,0
+RF_E.US,D,20221114,000000,18.66,18.7478,18.32,18.54,45663,0
+RF_E.US,D,20221115,000000,18.73,18.899,18.5756,18.86,42958,0
+RF_E.US,D,20221116,000000,18.71,18.99,18.7083,18.89,24720,0
+RF_E.US,D,20221117,000000,18.8,18.9,18.64,18.89,14484,0
+RF_E.US,D,20221118,000000,18.96,18.96,18.82,18.9,12949,0
+RF_E.US,D,20221121,000000,18.99,18.99,18.86,18.92,28691,0
+RF_E.US,D,20221122,000000,18.98,18.9915,18.83,18.92,33610,0
+RF_E.US,D,20221123,000000,18.86,19.07,18.86,19.01,19965,0
+RF_E.US,D,20221125,000000,19.09,19.1486,18.9307,19.02,15351,0
+RF_E.US,D,20221128,000000,19.03,19.14,18.93,18.96,21236,0
+RF_E.US,D,20221129,000000,18.98,19,18.7,18.7,24475,0
+RF_E.US,D,20221130,000000,18.55,18.85,18.31,18.73,145217,0
+RF_E.US,D,20221201,000000,18.93,19.03,18.7425,18.925,64873,0
+RF_E.US,D,20221202,000000,18.7,19.03,18.7,19.03,33759,0
+RF_E.US,D,20221205,000000,19.03,19.03,18.7,18.8,220550,0
+RF_E.US,D,20221206,000000,18.91,18.91,18.51,18.72,40410,0
+RF_E.US,D,20221207,000000,18.74,18.81,18.58,18.72,33801,0
+RF_E.US,D,20221208,000000,18.76,18.84,18.54,18.74,42389,0
+RF_E.US,D,20221209,000000,18.68,18.73,18.47,18.54,45380,0
+RF_E.US,D,20221212,000000,18.63,18.7299,18.4101,18.5,35581,0
+RF_E.US,D,20221213,000000,19.08,19.08,18.51,18.74,43029,0
+RF_E.US,D,20221214,000000,18.83,18.84,18.59,18.78,27053,0
+RF_E.US,D,20221215,000000,18.65,18.7999,18.55,18.69,42807,0
+RF_E.US,D,20221216,000000,18.68,18.69,18.3742,18.69,63209,0
+RF_E.US,D,20221219,000000,18.63,18.7013,18.3558,18.59,64721,0
+RF_E.US,D,20221220,000000,18.55,18.6099,18.43,18.54,31381,0
+RF_E.US,D,20221221,000000,18.62,18.6732,18.4587,18.58,42963,0
+RF_E.US,D,20221222,000000,18.54,18.54,18.21,18.38,50202,0
+RF_E.US,D,20221223,000000,18.45,18.45,18.11,18.29,35840,0
+RF_E.US,D,20221227,000000,18.19,18.2613,17.76,17.94,47565,0
+RF_E.US,D,20221228,000000,17.94,17.94,17.69,17.69,42898,0
+RF_E.US,D,20221229,000000,17.68,17.69,17.48,17.52,100522,0
+RF_E.US,D,20221230,000000,17.49,17.5099,17.19,17.44,83785,0
+RF_E.US,D,20230103,000000,17.66,17.8145,17.51,17.54,23327,0
+RF_E.US,D,20230104,000000,17.64,17.9122,17.6,17.85,62954,0
+RF_E.US,D,20230105,000000,17.8,18.19,17.74,18.19,19920,0
+RF_E.US,D,20230106,000000,18.21,18.53,18.0701,18.41,28489,0
+RF_E.US,D,20230109,000000,18.51,18.74,18.4201,18.62,49148,0
+RF_E.US,D,20230110,000000,18.5,18.7,18.4735,18.7,13710,0
+RF_E.US,D,20230111,000000,18.76,18.87,18.76,18.77,16925,0
+RF_E.US,D,20230112,000000,18.91,18.95,18.75,18.84,22740,0
+RF_E.US,D,20230113,000000,18.88,19.0747,18.8201,18.96,29614,0
+RF_E.US,D,20230117,000000,18.99,19.15,18.95,19.14,20432,0
+RF_E.US,D,20230118,000000,19.36,19.5399,19.14,19.21,35944,0
+RF_E.US,D,20230119,000000,19.26,19.36,19.05,19.35,26656,0
+RF_E.US,D,20230120,000000,19.48,19.48,19.32,19.42,23253,0
+RF_E.US,D,20230123,000000,19.45,19.6328,19.4216,19.63,28752,0
+RF_E.US,D,20230124,000000,19.66,19.72,19.5306,19.6,13919,0
+RF_E.US,D,20230125,000000,19.56,19.7083,19.51,19.6066,31144,0
+RF_E.US,D,20230126,000000,19.71,19.8,19.69,19.8,25585,0
+RF_E.US,D,20230127,000000,19.8,19.98,19.8,19.89,25932,0
+RF_E.US,D,20230130,000000,19.89,19.98,19.85,19.96,29513,0
+RF_E.US,D,20230131,000000,20.03,20.12,19.9902,20.07,28322,0
+RF_E.US,D,20230201,000000,20.11,20.18,19.9138,20.02,32068,0
+RF_E.US,D,20230202,000000,20.19,20.2999,20.0801,20.22,29346,0
+RF_E.US,D,20230203,000000,20.09,20.2099,19.93,20.06,38351,0
+RF_E.US,D,20230206,000000,19.9,19.92,19.65,19.84,26046,0
+RF_E.US,D,20230207,000000,19.88,19.88,19.61,19.79,26745,0
+RF_E.US,D,20230208,000000,19.83,19.95,19.55,19.95,43355,0
+RF_E.US,D,20230209,000000,20.07,20.1,19.76,19.81,47166,0
+RF_E.US,D,20230210,000000,19.79,19.79,19.5,19.75,22177,0
+RF_E.US,D,20230213,000000,19.76,19.92,19.6981,19.87,17990,0
+RF_E.US,D,20230214,000000,19.83,19.97,19.64,19.92,28307,0
+RF_E.US,D,20230215,000000,19.92,19.92,19.83,19.88,15986,0
+RF_E.US,D,20230216,000000,19.75,19.7899,19.59,19.65,21399,0
+RF_E.US,D,20230217,000000,19.59,19.64,19.42,19.64,28260,0
+RF_E.US,D,20230221,000000,19.49,19.49,19.08,19.17,33908,0
+RF_E.US,D,20230222,000000,19.2,19.48,18.97,19.41,34561,0
+RF_E.US,D,20230223,000000,19.52,19.6299,19.45,19.55,23777,0
+RF_E.US,D,20230224,000000,19.4,19.56,19.2501,19.4,20877,0
+RF_E.US,D,20230227,000000,19.48,19.63,19.475,19.55,22247,0
+RF_E.US,D,20230228,000000,19.27,19.42,19.13,19.25,37775,0
+RF_E.US,D,20230301,000000,19.37,19.37,19.05,19.15,16438,0
+RF_E.US,D,20230302,000000,19,19.105,18.78,18.98,57862,0
+RF_E.US,D,20230303,000000,19.15,19.28,19.02,19.28,12744,0
+RF_E.US,D,20230306,000000,19.3,19.4,19.2107,19.33,21802,0
+RF_E.US,D,20230307,000000,19.35,19.381,19.12,19.2,37960,0
+RF_E.US,D,20230308,000000,19.27,19.27,19.08,19.2,12855,0
+RF_E.US,D,20230309,000000,19.2,19.2,18.6,18.84,98978,0
+RF_E.US,D,20230310,000000,18.68,18.8976,18.22,18.55,65326,0
+RF_E.US,D,20230313,000000,17.78,17.78,15.7959,16.96,202215,0
+RF_E.US,D,20230314,000000,17.48,18.901,17.11,17.35,77049,0
+RF_E.US,D,20230315,000000,17.09,17.4999,16.25,16.9,94837,0
+RF_E.US,D,20230316,000000,16.17,17.6822,16.17,17.19,97594,0
+RF_E.US,D,20230317,000000,17,17,15.9,16.16,72502,0
+RF_E.US,D,20230320,000000,16.3,16.6203,16.08,16.23,39780,0
+RF_E.US,D,20230321,000000,16.77,17.1409,16.4,17.11,33214,0
+RF_E.US,D,20230322,000000,17.23,17.49,16.9125,17.3,47399,0
+RF_E.US,D,20230323,000000,17.38,17.53,16.84,16.95,49007,0
+RF_E.US,D,20230324,000000,16.95,17.25,16.7744,17.08,32590,0
+RF_E.US,D,20230327,000000,17.26,17.56,17.26,17.36,36957,0
+RF_E.US,D,20230328,000000,17.53,17.53,17.36,17.4,38894,0
+RF_E.US,D,20230329,000000,17.48,18.03,17.4,17.67,87899,0
+RF_E.US,D,20230330,000000,17.8,17.87,17.61,17.75,49117,0
+RF_E.US,D,20230331,000000,17.76,17.85,17.65,17.65,70228,0
+RF_E.US,D,20230403,000000,17.81,18.08,17.59,17.94,27136,0
+RF_E.US,D,20230404,000000,17.94,17.94,17.58,17.79,32770,0
+RF_E.US,D,20230405,000000,17.64,17.88,17.49,17.88,40704,0
+RF_E.US,D,20230406,000000,17.78,18.19,17.7,18.19,46801,0
+RF_E.US,D,20230410,000000,18.19,18.26,17.7815,18,29114,0
+RF_E.US,D,20230411,000000,18.09,18.35,17.93,18.35,16760,0
+RF_E.US,D,20230412,000000,18.35,18.55,18.24,18.31,19429,0
+RF_E.US,D,20230413,000000,18.5,18.78,18.3601,18.78,19039,0
+RF_E.US,D,20230414,000000,18.86,18.93,18.6501,18.75,19938,0
+RF_E.US,D,20230417,000000,18.75,18.92,18.59,18.8201,43228,0
+RF_E.US,D,20230418,000000,18.67,18.933,18.67,18.9,33540,0
+RF_E.US,D,20230419,000000,18.88,18.93,18.53,18.91,28600,0
+RF_E.US,D,20230420,000000,18.85,19.03,18.63,19.03,10975,0
+RF_E.US,D,20230421,000000,19.03,19.1999,18.82,19.15,25976,0
+RF_E.US,D,20230424,000000,19.18,19.29,18.91,19.17,27477,0
+RF_E.US,D,20230425,000000,19.12,19.12,18.51,18.68,25975,0
+RF_E.US,D,20230426,000000,18.74,18.93,18.45,18.54,38885,0
+RF_E.US,D,20230427,000000,18.68,18.9158,18.4149,18.74,29195,0
+RF_E.US,D,20230428,000000,18.84,18.95,18.5,18.9,82215,0
+RF_E.US,D,20230501,000000,18.84,18.84,18.38,18.67,41088,0
+RF_E.US,D,20230502,000000,18.32,18.32,16.75,17.14,88842,0
+RF_E.US,D,20230503,000000,16.99,17.44,16.3875,16.6,59129,0
+RF_E.US,D,20230504,000000,15.47,16,14.62,15.13,158943,0
+RF_E.US,D,20230505,000000,15.52,16.4,15.26,15.36,59685,0
+RF_E.US,D,20230508,000000,15.54,15.65,15.04,15.08,46557,0
+RF_E.US,D,20230509,000000,15.07,15.28,14.53,14.9483,87081,0
+RF_E.US,D,20230510,000000,15.54,15.54,14.85,15.14,109318,0
+RF_E.US,D,20230511,000000,14.82,14.985,14.57,14.61,56341,0
+RF_E.US,D,20230512,000000,14.75,14.8519,14.5301,14.77,40867,0
+RF_E.US,D,20230515,000000,15.07,15.3599,14.75,14.83,127605,0
+RF_E.US,D,20230516,000000,14.83,15.055,14.63,14.8,60754,0
+RF_E.US,D,20230517,000000,14.97,15.47,14.83,15.35,2864345,0
+RF_E.US,D,20230518,000000,15.49,15.73,15.17,15.3,88511,0
+RF_E.US,D,20230519,000000,15.35,15.8,15.09,15.8,1330647,0
+RF_E.US,D,20230522,000000,15.9,16.05,15.67,16.05,295747,0
+RF_E.US,D,20230523,000000,15.94,16.23,15.9,16.14,255833,0
+RF_E.US,D,20230524,000000,16.04,16.18,15.9,16.18,46716,0
+RF_E.US,D,20230525,000000,16.17,16.24,15.9,16.12,394521,0
+RF_E.US,D,20230526,000000,16.23,16.6,16.04,16.6,23373,0
+RF_E.US,D,20230530,000000,16.69,16.98,16.51,16.76,64751,0
+RF_E.US,D,20230531,000000,16.51,16.51,16,16.42,207111,0
+RF_E.US,D,20230601,000000,16.43,18.22,16.265,17.77,87130,0
+RF_E.US,D,20230602,000000,17.74,18.0699,17.61,17.85,77432,0
+RF_E.US,D,20230605,000000,17.7,17.7,17.22,17.4,44302,0
+RF_E.US,D,20230606,000000,17.3,17.5095,17.21,17.42,34148,0
+RF_E.US,D,20230607,000000,17.45,17.49,17.1,17.28,12242,0
+RF_E.US,D,20230608,000000,17.24,17.44,17.08,17.32,44547,0
+RF_E.US,D,20230609,000000,17.35,17.47,17.18,17.23,23119,0
+RF_E.US,D,20230612,000000,17.33,17.43,16.95,17.1,17614,0
+RF_E.US,D,20230613,000000,17.27,17.31,16.99,17.31,46199,0
+RF_E.US,D,20230614,000000,17.45,17.45,16.98,17.17,33397,0
+RF_E.US,D,20230615,000000,17.26,17.34,17.07,17.27,32051,0
+RF_E.US,D,20230616,000000,17.2,17.2,17.05,17.17,16074,0
+RF_E.US,D,20230620,000000,17.19,17.19,16.89,17.06,14506,0
+RF_E.US,D,20230621,000000,16.84,17.17,16.83,17.17,12415,0
+RF_E.US,D,20230622,000000,17.12,17.12,16.55,17.04,26590,0
+RF_E.US,D,20230623,000000,16.94,17.04,16.7,17.04,20912,0
+RF_E.US,D,20230626,000000,17.04,17.25,17,17.1,19770,0
+RF_E.US,D,20230627,000000,17.18,17.18,16.76,16.89,40585,0
+RF_E.US,D,20230628,000000,16.82,16.968,16.805,16.9,24221,0
+RF_E.US,D,20230629,000000,16.83,16.9033,16.34,16.41,30645,0
+RF_E.US,D,20230630,000000,16.72,16.92,16.35,16.74,153496,0
+RF_E.US,D,20230703,000000,16.88,17.02,16.67,16.99,9301,0
+RF_E.US,D,20230705,000000,17.07,17.37,16.9,17.28,67477,0
+RF_E.US,D,20230706,000000,17.17,17.17,16.43,16.8,148237,0
+RF_E.US,D,20230707,000000,16.87,17.18,16.77,16.87,54943,0
+RF_E.US,D,20230710,000000,16.96,17.2,16.81,17.18,7369,0
+RF_E.US,D,20230711,000000,17.115,17.33,16.9001,17.33,11025,0
+RF_E.US,D,20230712,000000,17.41,17.66,17.4,17.6,16351,0
+RF_E.US,D,20230713,000000,17.7,17.7722,17.49,17.66,48192,0
+RF_E.US,D,20230714,000000,17.75,17.95,16.96,17.2,66379,0
+RF_E.US,D,20230717,000000,17.05,17.22,16.56,16.89,36213,0
+RF_E.US,D,20230718,000000,16.73,16.9131,16.62,16.77,34056,0
+RF_E.US,D,20230719,000000,16.87,16.96,16.77,16.82,31295,0
+RF_E.US,D,20230720,000000,16.79,16.82,16.6,16.74,16529,0
+RF_E.US,D,20230721,000000,16.81,16.8899,16.53,16.64,18149,0
+RF_E.US,D,20230724,000000,16.72,16.7592,16.4,16.6,37748,0
+RF_E.US,D,20230725,000000,16.51,16.715,16.45,16.64,934978,0
+RF_E.US,D,20230726,000000,16.65,17.0208,16.65,17.01,33323,0
+RF_E.US,D,20230727,000000,17.26,17.26,16.6899,16.91,14320,0
+RF_E.US,D,20230728,000000,17.02,17.0499,16.67,16.96,37223,0
+RF_E.US,D,20230731,000000,17.07,17.2,16.9,17.15,35210,0
+RF_E.US,D,20230801,000000,17.11,17.2,16.9,17.08,18005,0
+RF_E.US,D,20230802,000000,16.9,17,16.605,17,18266,0
+RF_E.US,D,20230803,000000,16.9,16.91,16.65,16.86,18849,0
+RF_E.US,D,20230804,000000,16.9,17.19,16.8503,17.03,18614,0
+RF_E.US,D,20230807,000000,17.07,17.15,16.9397,17.15,9370,0
+RF_E.US,D,20230808,000000,16.91,17.12,16.8,17.12,18662,0
+RF_E.US,D,20230809,000000,17.16,17.16,16.8452,17.04,11310,0
+RF_E.US,D,20230810,000000,17.04,17.21,16.87,17.02,16503,0
+RF_E.US,D,20230811,000000,17,17.08,16.9101,17.08,16149,0
+RF_E.US,D,20230814,000000,17.08,17.11,16.8857,17.11,14783,0
+RF_E.US,D,20230815,000000,17.03,17.05,16.805,16.9,14007,0
+RF_E.US,D,20230816,000000,16.95,16.95,16.59,16.65,29461,0
+RF_E.US,D,20230817,000000,16.56,16.67,16.46,16.67,33336,0
+RF_E.US,D,20230818,000000,16.45,16.6153,16.45,16.48,25149,0
+RF_E.US,D,20230821,000000,16.39,16.39,16.13,16.39,22650,0
+RF_E.US,D,20230822,000000,16.42,16.42,16.11,16.32,28815,0
+RF_E.US,D,20230823,000000,16.4,16.655,16.4,16.6,28051,0
+RF_E.US,D,20230824,000000,16.7,16.7167,16.46,16.54,11114,0
+RF_E.US,D,20230825,000000,16.58,16.63,16.4,16.63,12665,0
+RF_E.US,D,20230828,000000,16.54,16.73,16.48,16.73,30783,0
+RF_E.US,D,20230829,000000,16.78,16.99,16.7301,16.84,18398,0
+RF_E.US,D,20230830,000000,16.84,17.06,16.71,17.04,19218,0
+RF_E.US,D,20230831,000000,16.75,16.96,16.67,16.95,52934,0
+RF_E.US,D,20230901,000000,16.91,16.91,16.695,16.86,7801,0
+RF_E.US,D,20230905,000000,16.72,16.7862,16.61,16.62,14787,0
+RF_E.US,D,20230906,000000,16.7,16.7,16.35,16.39,23859,0
+RF_E.US,D,20230907,000000,16.39,16.43,16.18,16.41,9452,0
+RF_E.US,D,20230908,000000,16.5,16.575,16.43,16.52,9771,0
+RF_E.US,D,20230911,000000,16.42,16.48,16.27,16.38,14597,0
+RF_E.US,D,20230912,000000,16.44,16.44,16.2,16.365,15605,0
+RF_E.US,D,20230913,000000,16.4,16.55,16.24,16.5,24526,0
+RF_E.US,D,20230914,000000,16.55,16.65,16.45,16.57,24733,0
+RF_E.US,D,20230915,000000,16.65,16.65,16.46,16.61,41297,0
+RF_E.US,D,20230918,000000,16.47,16.75,16.47,16.75,25467,0
+RF_E.US,D,20230919,000000,16.77,16.77,16.5101,16.72,10965,0
+RF_E.US,D,20230920,000000,16.81,16.81,16.6,16.65,30442,0
+RF_E.US,D,20230921,000000,16.49,16.6,16.185,16.37,45101,0
+RF_E.US,D,20230922,000000,16.54,16.54,16.27,16.43,10854,0
+RF_E.US,D,20230925,000000,16.28,16.34,16.2219,16.32,21480,0
+RF_E.US,D,20230926,000000,16.35,16.35,16.1576,16.25,25644,0
+RF_E.US,D,20230927,000000,16.33,16.34,16.05,16.34,31251,0
+RF_E.US,D,20230928,000000,16.33,16.4,16.1417,16.4,15733,0
+RF_E.US,D,20230929,000000,16.53,16.64,16.25,16.26,112589,0
+RF_E.US,D,20231002,000000,16.26,16.26,15.9,15.98,35942,0
+RF_E.US,D,20231003,000000,15.9,15.9,15.37,15.44,29263,0
+RF_E.US,D,20231004,000000,15.55,15.64,15.33,15.58,25029,0
+RF_E.US,D,20231005,000000,15.66,15.81,15.5,15.67,27172,0
+RF_E.US,D,20231006,000000,15.48,15.654,15.2024,15.52,37655,0
+RF_E.US,D,20231009,000000,15.4,15.78,15.4,15.69,12793,0
+RF_E.US,D,20231010,000000,15.73,15.86,15.6001,15.8,8597,0
+RF_E.US,D,20231011,000000,15.98,16.08,15.71,15.99,62742,0
+RF_E.US,D,20231012,000000,15.91,16.04,15.6153,15.75,35718,0
+RF_E.US,D,20231013,000000,15.8,15.86,15.03,15.45,30009,0
+RF_E.US,D,20231016,000000,15.5,15.87,15.4501,15.77,46530,0
+RF_E.US,D,20231017,000000,15.61,15.775,15.5252,15.63,35430,0
+RF_E.US,D,20231018,000000,15.58,15.68,15.39,15.44,81263,0
+RF_E.US,D,20231019,000000,15.55,15.6727,15.35,15.45,22505,0
+RF_E.US,D,20231020,000000,15.11,15.145,14.21,14.6,86829,0
+RF_E.US,D,20231023,000000,14.25,14.8291,14.25,14.46,27147,0
+RF_E.US,D,20231024,000000,14.62,14.78,14.45,14.58,30656,0
+RF_E.US,D,20231025,000000,14.55,14.5621,14.325,14.48,22373,0
+RF_E.US,D,20231026,000000,14.61,14.75,14.43,14.73,25655,0
+RF_E.US,D,20231027,000000,14.8,14.8,14.21,14.21,29729,0
+RF_E.US,D,20231030,000000,14.35,14.36,14.1618,14.26,13273,0
+RF_E.US,D,20231031,000000,14.31,14.89,14.1601,14.78,120103,0
+RF_E.US,D,20231101,000000,14.79,15.1687,14.5845,14.98,33527,0
+RF_E.US,D,20231102,000000,15.21,15.71,15.21,15.63,45333,0
+RF_E.US,D,20231103,000000,15.83,16.2001,15.7107,16.14,23660,0
+RF_E.US,D,20231106,000000,16.13,16.29,16.02,16.08,16020,0
+RF_E.US,D,20231107,000000,16.18,16.2,15.9,16.2,142329,0
+RF_E.US,D,20231108,000000,16.09,16.38,16.09,16.32,41957,0
+RF_E.US,D,20231109,000000,16.38,16.38,15.9,15.96,46006,0
+RF_E.US,D,20231110,000000,16.09,16.22,15.86,16.205,16733,0
+RF_E.US,D,20231113,000000,16.2,16.29,15.9587,16.28,22939,0
+RF_E.US,D,20231114,000000,16.59,16.81,16.59,16.63,22677,0
+RF_E.US,D,20231115,000000,16.7,16.7,16.47,16.49,17480,0
+RF_E.US,D,20231116,000000,16.49,16.635,16.34,16.42,34013,0
+RF_E.US,D,20231117,000000,16.52,16.68,16.35,16.57,18542,0
+RF_E.US,D,20231120,000000,16.57,16.655,16.35,16.65,24125,0
+RF_E.US,D,20231121,000000,16.69,16.74,16.42,16.49,14202,0
+RF_E.US,D,20231122,000000,16.57,16.57,16.05,16.42,40173,0
+RF_E.US,D,20231124,000000,16.42,16.51,16.2968,16.51,8683,0
+RF_E.US,D,20231127,000000,16.4,16.7,16.4,16.61,22086,0
+RF_E.US,D,20231128,000000,16.67,16.68,16.36,16.54,24013,0
+RF_E.US,D,20231129,000000,16.69,16.81,16.62,16.7,53547,0
+RF_E.US,D,20231130,000000,16.59,16.66,16.27,16.27,76003,0
+RF_E.US,D,20231201,000000,16.27,16.91,16.27,16.83,37239,0
+RF_E.US,D,20231204,000000,16.69,16.75,16.6001,16.73,18014,0
+RF_E.US,D,20231205,000000,16.81,16.81,16.65,16.75,15471,0
+RF_E.US,D,20231206,000000,16.84,16.85,16.62,16.64,30774,0
+RF_E.US,D,20231207,000000,16.76,16.9156,16.42,16.43,41095,0
+RF_E.US,D,20231208,000000,16.35,16.62,16.13,16.16,40698,0
+RF_E.US,D,20231211,000000,16.11,16.18,15.42,15.49,148288,0
+RF_E.US,D,20231212,000000,15.5,15.9,15.42,15.84,108795,0
+RF_E.US,D,20231213,000000,15.91,16.49,15.91,16.4,80149,0
+RF_E.US,D,20231214,000000,16.65,17.6,16.595,17.3726,121220,0
+RF_E.US,D,20231215,000000,17.4,17.88,17.2,17.23,97169,0
+RF_E.US,D,20231218,000000,17.3,17.61,17.24,17.27,66407,0
+RF_E.US,D,20231219,000000,17.29,17.6,17.2801,17.45,70223,0
+RF_E.US,D,20231220,000000,17.45,17.7,17.38,17.5,49837,0
+RF_E.US,D,20231221,000000,17.5,17.65,17.33,17.52,31005,0
+RF_E.US,D,20231222,000000,17.58,17.85,17.5001,17.85,53137,0
+RF_E.US,D,20231226,000000,17.86,17.9889,17.775,17.84,30467,0
+RF_E.US,D,20231227,000000,17.8,18,17.8,17.95,27650,0
+RF_E.US,D,20231228,000000,17.99,17.9985,17.55,17.58,35125,0
+RF_E.US,D,20231229,000000,17.59,17.8195,17.3,17.3,39931,0
+RF_E.US,D,20240102,000000,17.39,17.9,17.3,17.4,40389,0
+RF_E.US,D,20240103,000000,17.38,17.62,17.27,17.44,18171,0
+RF_E.US,D,20240104,000000,17.53,17.7099,17.456,17.48,62145,0
+RF_E.US,D,20240105,000000,17.53,17.68,17.29,17.38,16284,0
+RF_E.US,D,20240108,000000,17.47,17.4877,17.2612,17.31,32307,0
+RF_E.US,D,20240109,000000,17.37,17.48,17.37,17.48,6887,0
+RF_E.US,D,20240110,000000,17.4,17.59,17.4,17.56,15481,0
+RF_E.US,D,20240111,000000,17.56,17.95,17.297,17.7,30721,0
+RF_E.US,D,20240112,000000,17.85,18.0294,17.8039,17.89,14382,0
+RF_E.US,D,20240116,000000,17.83,17.91,17.5614,17.67,21872,0
+RF_E.US,D,20240117,000000,17.59,17.83,17.4426,17.5443,22373,0
+RF_E.US,D,20240118,000000,17.67,17.81,17.4383,17.63,21646,0
+RF_E.US,D,20240119,000000,17.63,17.9773,17.63,17.96,15409,0
+RF_E.US,D,20240122,000000,18.09,18.15,17.97,18.12,19654,0
+RF_E.US,D,20240123,000000,18.17,18.18,18.07,18.07,12895,0
+RF_E.US,D,20240124,000000,18.19,18.27,18.01,18.23,34640,0
+RF_E.US,D,20240125,000000,18.23,18.52,18.23,18.5,23121,0
+RF_E.US,D,20240126,000000,18.56,18.56,18.4,18.49,13073,0
+RF_E.US,D,20240129,000000,18.45,18.61,18.4001,18.42,16306,0
+RF_E.US,D,20240130,000000,18.43,18.61,18.35,18.599,17546,0
+RF_E.US,D,20240131,000000,18.47,18.6699,18.05,18.07,75955,0
+RF_E.US,D,20240201,000000,18.12,18.2,17.04,17.75,93730,0
+RF_E.US,D,20240202,000000,17.59,17.72,17.392,17.65,45752,0
+RF_E.US,D,20240205,000000,17.65,17.84,17.3676,17.76,48879,0
+RF_E.US,D,20240206,000000,17.83,17.915,17.63,17.66,26736,0
+RF_E.US,D,20240207,000000,17.86,17.86,17.4,17.54,37818,0
+RF_E.US,D,20240208,000000,17.49,17.6583,17.37,17.63,25674,0
+RF_E.US,D,20240209,000000,17.69,18,17.5,18,25787,0
+RF_E.US,D,20240212,000000,18.01,18.16,17.97,18.13,20402,0
+RF_E.US,D,20240213,000000,17.74,18.0099,17.74,17.7434,11548,0
+RF_E.US,D,20240214,000000,17.8,18.0508,17.6604,17.6604,21591,0
+RF_E.US,D,20240215,000000,17.72,17.88,17.72,17.85,13450,0
+RF_E.US,D,20240216,000000,17.79,17.9178,17.73,17.75,8280,0
+RF_E.US,D,20240220,000000,17.75,17.95,17.75,17.8,23513,0
+RF_E.US,D,20240221,000000,17.92,18.1,17.8167,17.86,18739,0
+RF_E.US,D,20240222,000000,17.97,18.13,17.96,18.01,12522,0
+RF_E.US,D,20240223,000000,18.12,18.38,18.055,18.37,20155,0
+RF_E.US,D,20240226,000000,18.41,18.41,18.21,18.4,9027,0
+RF_E.US,D,20240227,000000,18.46,18.4656,18.28,18.35,11759,0
+RF_E.US,D,20240228,000000,18.42,18.7,18.3801,18.7,33799,0
+RF_E.US,D,20240229,000000,18.52,18.65,18.12,18.24,52363,0
+RF_E.US,D,20240301,000000,18.25,18.48,18.16,18.17,41376,0
+RF_E.US,D,20240304,000000,18.18,18.3,18,18,18840,0
+RF_E.US,D,20240305,000000,18.09,18.27,18.0711,18.265,21644,0
+RF_E.US,D,20240306,000000,18.36,18.53,18.2506,18.35,28337,0
+RF_E.US,D,20240307,000000,18.44,18.53,18.325,18.45,25000,0
+RF_E.US,D,20240308,000000,18.49,18.55,18.3901,18.5,16784,0
+RF_E.US,D,20240311,000000,18.5,18.57,18.33,18.37,23324,0
+RF_E.US,D,20240312,000000,18.42,18.42,18.24,18.285,9382,0
+RF_E.US,D,20240313,000000,18.35,18.483,18.3021,18.41,9633,0
+RF_E.US,D,20240314,000000,18.4,18.41,18.11,18.25,36493,0
+RF_E.US,D,20240315,000000,18.29,18.57,18.17,18.28,31215,0
+RF_E.US,D,20240318,000000,18.2,18.57,18.2,18.56,19344,0
+RF_E.US,D,20240319,000000,18.56,18.82,18.4287,18.74,29258,0
+RF_E.US,D,20240320,000000,18.83,18.83,18.705,18.78,9077,0
+RF_E.US,D,20240321,000000,18.88,18.9999,18.85,18.9239,26090,0
+RF_E.US,D,20240322,000000,19.02,19.02,18.89,18.96,11501,0
+RF_E.US,D,20240325,000000,18.92,18.9999,18.8001,18.87,35692,0
+RF_E.US,D,20240326,000000,18.93,19,18.8201,19,21622,0
+RF_E.US,D,20240327,000000,18.96,19.25,18.85,19.25,42554,0
+RF_E.US,D,20240328,000000,19.26,19.33,18.81,18.96,45475,0
+RF_E.US,D,20240401,000000,19.1,19.15,18.59,19.05,15339,0
+RF_E.US,D,20240402,000000,18.87,19.0186,18.79,18.88,13092,0
+RF_E.US,D,20240403,000000,18.8,18.9026,18.75,18.81,9072,0
+RF_E.US,D,20240404,000000,18.89,19.0491,18.83,18.8601,16690,0
+RF_E.US,D,20240405,000000,18.84,19,18.84,18.89,8022,0
+RF_E.US,D,20240408,000000,18.93,18.99,18.86,18.96,12546,0
+RF_E.US,D,20240409,000000,19,19,18.8201,18.94,11969,0
+RF_E.US,D,20240410,000000,18.75,18.84,18.14,18.19,38223,0
+RF_E.US,D,20240411,000000,18.3,18.3,17.91,18.1,26505,0
+RF_E.US,D,20240412,000000,18.11,18.11,17.68,17.68,19947,0
+RF_E.US,D,20240415,000000,17.75,17.75,17.12,17.14,39556,0
+RF_E.US,D,20240416,000000,17.08,17.2673,16.97,17.05,18437,0
+RF_E.US,D,20240417,000000,17.17,17.5581,17.13,17.22,29431,0
+RF_E.US,D,20240418,000000,17.33,17.38,17,17.05,15864,0
+RF_E.US,D,20240419,000000,17.02,17.3225,17.02,17.24,10823,0
+RF_E.US,D,20240422,000000,17.3,17.48,17.26,17.48,11865,0
+RF_E.US,D,20240423,000000,17.37,17.76,17.37,17.76,10360,0
+RF_E.US,D,20240424,000000,17.75,17.81,17.51,17.75,9057,0
+RF_E.US,D,20240425,000000,17.51,17.7,17.38,17.55,24445,0
+RF_E.US,D,20240426,000000,17.69,17.69,17.34,17.416,17838,0
+RF_E.US,D,20240429,000000,17.53,17.55,17.4129,17.44,12791,0
+RF_E.US,D,20240430,000000,17.43,17.4899,17.11,17.11,21474,0
+RF_E.US,D,20240501,000000,17.21,17.68,17.21,17.61,36964,0
+RF_E.US,D,20240502,000000,17.64,17.71,17.4601,17.6001,14428,0
+RF_E.US,D,20240503,000000,17.73,17.92,17.63,17.862,8629,0
+RF_E.US,D,20240506,000000,17.94,18,17.83,18,10114,0
+RF_E.US,D,20240507,000000,18.07,18.1299,17.74,17.8,20752,0
+RF_E.US,D,20240508,000000,17.8,17.85,17.53,17.56,12865,0
+RF_E.US,D,20240509,000000,17.6,17.6,17.331,17.46,18869,0
+RF_E.US,D,20240510,000000,17.4,17.57,17.33,17.52,11477,0
+RF_E.US,D,20240513,000000,17.52,17.7161,17.51,17.65,6314,0
+RF_E.US,D,20240514,000000,17.62,17.74,17.61,17.68,20036,0
+RF_E.US,D,20240515,000000,17.88,17.92,17.79,17.91,8605,0
+RF_E.US,D,20240516,000000,17.83,17.95,17.83,17.95,17751,0
+RF_E.US,D,20240517,000000,17.95,17.95,17.75,17.93,14486,0
+RF_E.US,D,20240520,000000,17.9,18.03,17.7801,17.96,5576,0
+RF_E.US,D,20240521,000000,17.91,18.07,17.81,17.93,14524,0
+RF_E.US,D,20240522,000000,17.92,18.0221,17.71,17.76,18936,0
+RF_E.US,D,20240523,000000,17.87,17.87,17.42,17.4901,36638,0
+RF_E.US,D,20240524,000000,17.52,17.75,17.52,17.68,11469,0
+RF_E.US,D,20240528,000000,17.76,17.8168,17.545,17.62,10380,0
+RF_E.US,D,20240529,000000,17.47,17.5,17.27,17.39,11520,0
+RF_E.US,D,20240530,000000,17.47,17.69,17.3465,17.69,10318,0
+RF_E.US,D,20240531,000000,17.8,18.33,17.6901,18.33,75570,0
+RF_E.US,D,20240603,000000,18.1,18.2,17.66,17.69,55516,0
+RF_E.US,D,20240604,000000,17.78,17.84,17.63,17.69,27300,0
+RF_E.US,D,20240605,000000,17.71,17.85,17.67,17.77,89270,0
+RF_E.US,D,20240606,000000,17.71,17.87,17.71,17.8,70331,0
+RF_E.US,D,20240607,000000,17.68,17.7462,17.65,17.7462,14786,0
+RF_E.US,D,20240610,000000,17.64,17.7297,17.4701,17.66,21257,0
+RF_E.US,D,20240611,000000,17.52,17.6393,17.47,17.48,32492,0
+RF_E.US,D,20240612,000000,17.74,17.84,17.63,17.67,21256,0
+RF_E.US,D,20240613,000000,17.75,17.8095,17.62,17.6674,25447,0
+RF_E.US,D,20240614,000000,17.66,17.7333,17.59,17.66,13653,0
+RF_E.US,D,20240617,000000,17.7,17.75,17.5201,17.68,35805,0
+RF_E.US,D,20240618,000000,17.62,17.8099,17.62,17.745,25151,0
+RF_E.US,D,20240620,000000,17.67,17.74,17.59,17.6,21314,0
+RF_E.US,D,20240621,000000,17.55,17.76,17.55,17.68,14232,0
+RF_E.US,D,20240624,000000,17.61,17.8,17.61,17.73,13320,0
+RF_E.US,D,20240625,000000,17.8,17.94,17.7416,17.92,19886,0
+RF_E.US,D,20240626,000000,17.83,18,17.81,18,15303,0
+RF_E.US,D,20240627,000000,18,18.1,17.97,18,13142,0
+RF_E.US,D,20240628,000000,18.01,18.15,17.81,17.82,32865,0
+RF_E.US,D,20240701,000000,17.85,17.9,17.67,17.74,31046,0
+RF_E.US,D,20240702,000000,17.84,17.8424,17.75,17.78,11891,0
+RF_E.US,D,20240703,000000,17.8,18.02,17.8,17.98,16308,0
+RF_E.US,D,20240705,000000,17.96,18.05,17.92,18.03,22445,0
+RF_E.US,D,20240708,000000,18.09,18.09,17.86,17.95,15656,0
+RF_E.US,D,20240709,000000,17.95,17.95,17.885,17.95,10445,0
+RF_E.US,D,20240710,000000,17.95,18.15,17.8101,18.07,22991,0
+RF_E.US,D,20240711,000000,18.22,18.4696,18.1582,18.2701,11652,0
+RF_E.US,D,20240712,000000,18.27,18.4894,18.27,18.43,11744,0
+RF_E.US,D,20240715,000000,18.43,18.54,18.3,18.4697,11734,0
+RF_E.US,D,20240716,000000,18.54,18.61,18.5002,18.61,13638,0
+RF_E.US,D,20240717,000000,18.5,18.5782,18.3801,18.5,19670,0
+RF_E.US,D,20240718,000000,18.47,18.5699,18.38,18.44,13611,0
+RF_E.US,D,20240719,000000,18.35,18.59,18.35,18.5,25122,0
+RF_E.US,D,20240722,000000,18.5,18.71,18.4401,18.51,31862,0
+RF_E.US,D,20240723,000000,18.6,18.6665,18.36,18.4,48132,0
+RF_E.US,D,20240724,000000,18.43,18.43,18.03,18.03,16479,0
+RF_E.US,D,20240725,000000,18.17,18.4866,17.95,18.02,26895,0
+RF_E.US,D,20240726,000000,18.16,18.16,18,18.03,19454,0
+RF_E.US,D,20240729,000000,18.0405,18.12,17.95,18.05,11397,0
+RF_E.US,D,20240730,000000,17.98,17.98,17.7,17.85,44516,0
+RF_E.US,D,20240731,000000,17.76,17.9095,17.65,17.73,40817,0
+RF_E.US,D,20240801,000000,17.77,18.17,17.77,18.17,42820,0
+RF_E.US,D,20240802,000000,17.92,18.19,17.83,18.19,23232,0
+RF_E.US,D,20240805,000000,17.5,17.9298,17.5,17.815,26626,0
+RF_E.US,D,20240806,000000,17.99,18.08,17.84,18.02,27491,0
+RF_E.US,D,20240807,000000,17.96,18.13,17.95,18.08,18526,0
+RF_E.US,D,20240808,000000,18.05,18.21,17.95,18.1,22041,0
+RF_E.US,D,20240809,000000,18.05,18.17,17.9401,18.05,19963,0
+RF_E.US,D,20240812,000000,18,18.06,17.87,17.95,20685,0
+RF_E.US,D,20240813,000000,18.05,18.17,17.95,18.0966,10405,0
+RF_E.US,D,20240814,000000,18.14,18.4,18.1201,18.4,19735,0
+RF_E.US,D,20240815,000000,18.43,18.43,18.29,18.3532,31788,0
+RF_E.US,D,20240816,000000,18.27,18.47,18.27,18.47,20810,0
+RF_E.US,D,20240819,000000,18.42,18.6,18.4,18.41,12260,0
+RF_E.US,D,20240820,000000,18.41,18.67,18.41,18.62,29093,0
+RF_E.US,D,20240821,000000,18.65,18.835,18.6499,18.835,14021,0
+RF_E.US,D,20240822,000000,18.84,18.93,18.65,18.7589,65620,0
+RF_E.US,D,20240823,000000,18.81,19,18.6301,18.94,15320,0
+RF_E.US,D,20240826,000000,18.96,19.03,18.87,18.96,89982,0
+RF_E.US,D,20240827,000000,18.88,19,18.87,18.9,22105,0
+RF_E.US,D,20240828,000000,18.98,18.98,18.85,18.86,20121,0
+RF_E.US,D,20240829,000000,18.95,19,18.89,18.89,21202,0
+RF_E.US,D,20240830,000000,18.87,18.87,18.31,18.53,137056,0
+RF_E.US,D,20240903,000000,18.29,18.39,18.23,18.29,44835,0
+RF_E.US,D,20240904,000000,18.35,18.51,18.323,18.51,16212,0
+RF_E.US,D,20240905,000000,18.55,18.7,18.4989,18.63,31903,0
+RF_E.US,D,20240906,000000,18.68,18.75,18.5106,18.5972,25537,0
+RF_E.US,D,20240909,000000,18.64,18.83,18.6,18.83,24666,0
+RF_E.US,D,20240910,000000,18.77,18.93,18.711,18.9299,27777,0
+RF_E.US,D,20240911,000000,18.85,18.97,18.77,18.9,14721,0
+RF_E.US,D,20240912,000000,18.96,19.05,18.9001,19.05,14721,0
+RF_E.US,D,20240913,000000,19.14,19.29,19.07,19.25,23163,0
+RF_E.US,D,20240916,000000,19.25,19.47,19.19,19.43,23392,0
+RF_E.US,D,20240917,000000,19.5,19.53,19.3,19.53,29132,0
+RF_E.US,D,20240918,000000,19.6,19.6,19.3,19.45,24745,0
+RF_E.US,D,20240919,000000,19.47,19.65,19.42,19.5038,38735,0
+RF_E.US,D,20240920,000000,19.51,19.55,19.45,19.5,23381,0
+RF_E.US,D,20240923,000000,19.52,19.64,19.44,19.63,20809,0
+RF_E.US,D,20240924,000000,19.63,19.659,19.51,19.583,25657,0
+RF_E.US,D,20240925,000000,19.64,19.6416,19.45,19.59,43177,0
+RF_E.US,D,20240926,000000,19.5,19.6134,19.4,19.5233,15319,0
+RF_E.US,D,20240927,000000,19.62,19.62,19.3,19.3,24266,0
+RF_E.US,D,20240930,000000,19.35,19.4999,19.06,19.09,25179,0
+RF_E.US,D,20241001,000000,19.15,19.3599,19.08,19.18,33605,0
+RF_E.US,D,20241002,000000,19.15,19.305,19.09,19.22,35194,0
+RF_E.US,D,20241003,000000,19.22,19.39,19.22,19.3,24229,0
+RF_E.US,D,20241004,000000,19.3,19.3,19.1,19.16,20126,0
+RF_E.US,D,20241007,000000,19.18,19.1803,18.93,18.95,29305,0
+RF_E.US,D,20241008,000000,19,19.21,18.94,19.12,21111,0
+RF_E.US,D,20241009,000000,19.2,19.29,19.1264,19.15,26829,0
+RF_E.US,D,20241010,000000,19.1,19.2199,19.0862,19.14,19075,0
+RF_E.US,D,20241011,000000,19.09,19.36,19.09,19.35,20160,0
+RF_E.US,D,20241014,000000,19.14,19.48,19.14,19.47,16807,0
+RF_E.US,D,20241015,000000,19.5,19.82,19.5,19.66,28603,0
+RF_E.US,D,20241016,000000,19.76,19.8199,19.67,19.755,19745,0
+RF_E.US,D,20241017,000000,19.68,19.81,19.6,19.8,23261,0
+RF_E.US,D,20241018,000000,19.82,19.87,19.73,19.77,35450,0
+RF_E.US,D,20241021,000000,19.7,19.78,19.46,19.64,86531,0
+RF_E.US,D,20241022,000000,19.69,19.73,19.48,19.66,29962,0
+RF_E.US,D,20241023,000000,19.58,19.58,19.325,19.38,39640,0
+RF_E.US,D,20241024,000000,19.43,19.52,19.4,19.4,23279,0
+RF_E.US,D,20241025,000000,19.5,19.61,19.41,19.42,53967,0
+RF_E.US,D,20241028,000000,19.53,19.55,19.41,19.48,16765,0
+RF_E.US,D,20241029,000000,19.37,19.45,19.2567,19.35,13313,0
+RF_E.US,D,20241030,000000,19.39,19.5887,19.39,19.45,20720,0
+RF_E.US,D,20241031,000000,19.38,19.415,19.1,19.19,69281,0
+RF_E.US,D,20241101,000000,19.22,19.33,19.09,19.15,22950,0
+RF_E.US,D,20241104,000000,19.23,19.67,19.18,19.61,300776,0
+RF_E.US,D,20241105,000000,19.57,19.9,19.56,19.84,58461,0
+RF_E.US,D,20241106,000000,19.63,19.7009,19.5,19.52,44237,0
+RF_E.US,D,20241107,000000,19.65,19.69,19.5,19.58,21282,0
+RF_E.US,D,20241108,000000,19.62,19.93,19.62,19.92,39570,0
+RF_E.US,D,20241111,000000,19.7714,19.91,19.6,19.64,33339,0
+RF_E.US,D,20241112,000000,19.68,19.68,19.27,19.34,21853,0
+RF_E.US,D,20241113,000000,19.3301,19.55,19.24,19.33,34279,0
+RF_E.US,D,20241114,000000,19.3893,19.5,19.315,19.4,85464,0
+RF_E.US,D,20241115,000000,19.29,19.41,19.22,19.4,29639,0
+RF_E.US,D,20241118,000000,19.3414,19.4101,19.3,19.3,18168,0
+RF_E.US,D,20241119,000000,19.3,19.31,19.15,19.16,17536,0
+RF_E.US,D,20241120,000000,19.1,19.1,18.98,19.09,17622,0
+RF_E.US,D,20241121,000000,19.12,19.35,19.0681,19.35,34683,0
+RF_E.US,D,20241122,000000,19.3113,19.5,19.3113,19.43,27925,0
+RF_E.US,D,20241125,000000,19.73,19.79,19.5,19.59,16858,0
+RF_E.US,D,20241126,000000,19.49,19.58,19.34,19.39,23534,0
+RF_E.US,D,20241127,000000,19.605,19.65,19.39,19.46,15456,0
+RF_E.US,D,20241129,000000,19.5306,19.98,19.5013,19.98,52292,0
+RF_E.US,D,20241202,000000,19.6,19.69,19.4201,19.46,41473,0
+RF_E.US,D,20241203,000000,19.4,19.42,19.13,19.13,48242,0
+RF_E.US,D,20241204,000000,19.06,19.1988,18.9,19.06,38804,0
+RF_E.US,D,20241205,000000,19.04,19.1727,18.99,19.05,43730,0
+RF_E.US,D,20241206,000000,19.18,19.22,18.975,18.99,30624,0
+RF_E.US,D,20241209,000000,19.045,19.08,18.72,18.73,28643,0
+RF_E.US,D,20241210,000000,18.7925,18.796,18.63,18.73,42990,0
+RF_E.US,D,20241211,000000,18.9024,18.9024,18.7402,18.8,20612,0
+RF_E.US,D,20241212,000000,18.755,18.7686,18.65,18.66,30783,0
+RF_E.US,D,20241213,000000,18.62,18.75,18.51,18.52,40855,0
+RF_E.US,D,20241216,000000,18.645,18.7099,18.4,18.43,35357,0
+RF_E.US,D,20241217,000000,18.4,18.63,18.33,18.45,34879,0
+RF_E.US,D,20241218,000000,18.4,18.5656,18.13,18.1626,38873,0
+RF_E.US,D,20241219,000000,18.1321,18.1321,17.86,17.96,27474,0
+RF_E.US,D,20241220,000000,17.97,18.15,17.91,18.06,22367,0
+RF_E.US,D,20241223,000000,17.9975,18,17.8,17.81,39701,0
+RF_E.US,D,20241224,000000,17.882,17.882,17.64,17.83,30792,0
+RF_E.US,D,20241226,000000,17.8,18,17.56,17.69,53038,0
+RF_E.US,D,20241227,000000,17.56,17.78,17.41,17.46,73962,0
+RF_E.US,D,20241230,000000,17.41,17.7,17.4,17.7,61108,0
+RF_E.US,D,20241231,000000,17.63,17.85,17.62,17.77,191431,0
+RF_E.US,D,20250102,000000,17.9157,18.22,17.87,18.02,13326,0
+RF_E.US,D,20250103,000000,18.3016,18.33,18.02,18.2496,10362,0
+RF_E.US,D,20250106,000000,18.22,18.3479,18.04,18.22,34606,0
+RF_E.US,D,20250107,000000,18.1,18.21,17.81,17.81,23219,0
+RF_E.US,D,20250108,000000,17.8,17.9,17.54,17.54,46016,0
+RF_E.US,D,20250110,000000,17.38,17.47,17.05,17.08,121127,0
+RF_E.US,D,20250113,000000,17.0199,17.26,17.0199,17.16,94297,0
+RF_E.US,D,20250114,000000,17.26,17.44,17.2,17.4,37861,0
+RF_E.US,D,20250115,000000,17.85,17.93,17.68,17.93,20472,0
+RF_E.US,D,20250116,000000,17.9155,18.2799,17.845,18.14,33950,0
+RF_E.US,D,20250117,000000,18.085,18.31,18.0482,18.13,29600,0
+RF_E.US,D,20250121,000000,18.3045,18.5,18.1488,18.5,27671,0
+RF_E.US,D,20250122,000000,18.4255,18.52,18.3101,18.43,18255,0
+RF_E.US,D,20250123,000000,18.43,18.48,18.22,18.35,34620,0
+RF_E.US,D,20250124,000000,18.35,18.61,18.26,18.26,97463,0
+RF_E.US,D,20250127,000000,18.4075,18.53,18.31,18.53,90494,0
+RF_E.US,D,20250128,000000,18.476,18.53,18.16,18.216,31080,0
+RF_E.US,D,20250129,000000,18.19,18.3325,17.74,17.91,51926,0
+RF_E.US,D,20250130,000000,17.96,18.07,17.9001,17.98,32136,0
+RF_E.US,D,20250131,000000,18.05,18.1035,17.8317,17.95,48880,0
+RF_E.US,D,20250203,000000,17.835,17.95,17.79,17.79,18788,0
+RF_E.US,D,20250204,000000,17.82,17.93,17.7605,17.83,21561,0
+RF_E.US,D,20250205,000000,17.9001,18.12,17.9001,18.12,29643,0
+RF_E.US,D,20250206,000000,18.1321,18.18,17.9462,18.08,40957,0
+RF_E.US,D,20250207,000000,18.0282,18.06,17.92,18.02,25088,0
+RF_E.US,D,20250210,000000,18.0799,18.11,17.9916,18.11,28999,0
+RF_E.US,D,20250211,000000,17.9993,18.09,17.96,18.0032,18828,0
+RF_E.US,D,20250212,000000,17.79,17.96,17.5001,17.9,22576,0
+RF_E.US,D,20250213,000000,18.1871,18.1871,18,18.05,14067,0
+RF_E.US,D,20250214,000000,18.2,18.23,18.1091,18.14,39941,0
+RF_E.US,D,20250218,000000,18.18,18.23,18.05,18.05,14761,0
+RF_E.US,D,20250219,000000,18.09,18.1885,17.9301,17.96,22267,0
+RF_E.US,D,20250220,000000,17.98,18.1,17.9,18.07,37857,0
+RF_E.US,D,20250221,000000,18.0878,18.1686,18,18.02,27559,0
+RF_E.US,D,20250224,000000,18.0114,18.21,18.0114,18.14,24072,0
+RF_E.US,D,20250225,000000,18.23,18.44,18.140604,18.4,32203,0
+RF_E.US,D,20250226,000000,18.31,18.45,18.29,18.34,17203,0
+RF_E.US,D,20250227,000000,18.3429,18.38,18.31,18.36,12897,0
+RF_E.US,D,20250228,000000,18.38,18.48,18.27,18.28,17041,0
+RF_E.US,D,20250303,000000,18.02,18.1194,17.99,18.05,10255,0
+RF_E.US,D,20250304,000000,17.95,18.0517,17.83,17.84,19824,0
+RF_E.US,D,20250305,000000,17.9589,17.96,17.79,17.91,24441,0
+RF_E.US,D,20250306,000000,17.7914,17.8931,17.78,17.79,12790,0
+RF_E.US,D,20250307,000000,17.8545,17.865,17.58,17.635,14089,0
+RF_E.US,D,20250310,000000,17.62,17.71,17.45,17.529,17998,0
+RF_E.US,D,20250311,000000,17.46,17.5,17.35,17.4,22808,0
+RF_E.US,D,20250312,000000,17.5,17.53,17.3318,17.4451,41854,0
+RF_E.US,D,20250313,000000,17.4575,17.59,17.41,17.58,15438,0
+RF_E.US,D,20250314,000000,17.4581,17.75,17.4498,17.71,17531,0
+RF_E.US,D,20250317,000000,17.85,18.1,17.6601,18.02,32183,0
+RF_E.US,D,20250318,000000,17.91,17.9812,17.81,17.94,18584,0
+RF_E.US,D,20250319,000000,17.8,17.9858,17.8,17.95,18477,0
+RF_E.US,D,20250320,000000,17.96,18.04,17.901,17.901,10187,0
+RF_E.US,D,20250321,000000,17.9653,18.1,17.87,18.1,49792,0
+RF_E.US,D,20250324,000000,17.8,18.1507,17.8,18.03,17428,0
+RF_E.US,D,20250325,000000,18.0114,18.1,17.92,18.07,22093,0
+RF_E.US,D,20250326,000000,17.87,17.98,17.77,17.77,33793,0
+RF_E.US,D,20250327,000000,17.72,17.7582,17.63,17.69,22573,0
+RF_E.US,D,20250328,000000,17.76,17.84,17.4406,17.47,40072,0
+RF_E.US,D,20250331,000000,17.5536,17.63,17.19,17.19,157130,0
+RF_E.US,D,20250401,000000,17.2858,17.2858,17.12,17.21,40537,0
+RF_E.US,D,20250402,000000,17.2,17.3484,17.1401,17.3484,15538,0
+RF_E.US,D,20250403,000000,17,17.16,16.95,17.02,68804,0
+RF_E.US,D,20250404,000000,16.87,17.17,16.68,17.11,41949,0
+RF_E.US,D,20250407,000000,16.87,17.1,16.84,16.92,58674,0
+RF_E.US,D,20250408,000000,17.1,17.165,16.8,16.85,30417,0
+RF_E.US,D,20250409,000000,16.79,17.255,16.49,17.2,68872,0
+RF_E.US,D,20250410,000000,17.1869,17.2111,16.65,16.75,57587,0
+RF_E.US,D,20250411,000000,16.5,16.7576,16.415,16.4894,30935,0
+RF_E.US,D,20250414,000000,16.6586,16.7,16.4403,16.51,14940,0
+RF_E.US,D,20250415,000000,16.585,16.6799,16.5089,16.5869,52397,0
+RF_E.US,D,20250416,000000,16.5977,16.79,16.51,16.6729,21032,0
+RF_E.US,D,20250417,000000,16.8299,16.85,16.67,16.785,34833,0
+RF_E.US,D,20250421,000000,16.7299,16.8799,16.57,16.74,47604,0
+RF_E.US,D,20250422,000000,16.94,16.96,16.72,16.95,17682,0
+RF_E.US,D,20250423,000000,17.01,17.3099,17.01,17.1604,25164,0
+RF_E.US,D,20250424,000000,17.24,17.34,17.16,17.31,7999,0
+RF_E.US,D,20250425,000000,17.2232,17.43,17.2201,17.43,16516,0
+RF_E.US,D,20250428,000000,17.33,17.54,17.33,17.52,26480,0
+RF_E.US,D,20250429,000000,17.31,17.61,17.31,17.54,22271,0
+RF_E.US,D,20250430,000000,17.47,17.57,17.41,17.57,99578,0
+RF_E.US,D,20250501,000000,17.485,17.7,17.4203,17.645,52140,0
+RF_E.US,D,20250502,000000,17.61,17.88,17.61,17.72,48991,0
+RF_E.US,D,20250505,000000,17.67,17.71,17.56,17.56,22673,0
+RF_E.US,D,20250506,000000,17.5,17.59,17.47,17.54,7917,0
+RF_E.US,D,20250507,000000,17.5612,17.59,17.5079,17.53,142992,0
+RF_E.US,D,20250508,000000,17.58,17.58,17.42,17.42,41101,0
+RF_E.US,D,20250509,000000,17.42,17.46,17.2925,17.419954,48117,0
+RF_E.US,D,20250512,000000,17.505,17.58,17.43,17.4642,18724,0
+RF_E.US,D,20250513,000000,17.555,17.59,17.4101,17.49,39287,0
+RF_E.US,D,20250514,000000,17.51,17.5412,17.25,17.25,14745,0
+RF_E.US,D,20250515,000000,17.2692,17.39,17.26,17.27,24731,0
+RF_E.US,D,20250516,000000,17.3232,17.4465,17.175,17.25,22576,0
+RF_E.US,D,20250519,000000,17.15,17.46,17.15,17.4088,36929,0
+RF_E.US,D,20250520,000000,17.4351,17.53,17.33,17.3347,13421,0
+RF_E.US,D,20250521,000000,17.2851,17.31,17.04,17.08,50633,0
+RF_E.US,D,20250522,000000,17.0315,17.2,17.0315,17.18,33547,0
+RF_E.US,D,20250523,000000,17.2,17.2394,17.0703,17.215,12330,0
+RF_E.US,D,20250527,000000,17.4081,17.44,17.29556,17.44,21523,0
+RF_E.US,D,20250528,000000,17.47,17.47,17.2901,17.33,14068,0
+RF_E.US,D,20250529,000000,17.3255,17.45,17.3,17.3,17980,0
+RF_E.US,D,20250530,000000,17.3,17.31,16.91,16.91,195592,0
+RF_E.US,D,20250602,000000,16.8,16.895,16.63,16.84,64030,0
+RF_E.US,D,20250603,000000,16.91,16.958,16.82,16.84,35879,0
+RF_E.US,D,20250604,000000,16.95,17.26,16.89,17.19,74922,0
+RF_E.US,D,20250605,000000,17.23,17.36,17.11,17.23,44443,0
+RF_E.US,D,20250606,000000,17.16,17.22,17.13,17.21,18007,0
+RF_E.US,D,20250609,000000,17.2121,17.29,17.15,17.28,14878,0
+RF_E.US,D,20250610,000000,17.3,17.36,17.25,17.36,14018,0
+RF_E.US,D,20250611,000000,17.24,17.43,17.24,17.26,24364,0
+RF_E.US,D,20250612,000000,17.3739,17.3788,17.2224,17.25,18433,0
+RF_E.US,D,20250613,000000,17.2,17.2,17.02,17.13,15837,0
+RF_E.US,D,20250616,000000,17.3199,17.3199,17.0921,17.11,63644,0
+RF_E.US,D,20250617,000000,17.1,17.19,17.1,17.18,24282,0
+RF_E.US,D,20250618,000000,17.1656,17.2799,17.16,17.2423,27212,0
+RF_E.US,D,20250620,000000,17.24,17.3698,17.1712,17.33,23312,0
+RF_E.US,D,20250623,000000,17.3588,17.38,17.2501,17.37,9952,0
+RF_E.US,D,20250624,000000,17.41,17.4999,17.35,17.49,11349,0
+RF_E.US,D,20250625,000000,17.4872,17.52,17.35,17.39,14433,0
+RF_E.US,D,20250626,000000,17.4989,17.5,17.39,17.5,24916,0
+RF_E.US,D,20250627,000000,17.515,17.515,17.38,17.42,21120,0
+RF_E.US,D,20250630,000000,17.45,17.5013,17.15,17.18,99648,0
+RF_E.US,D,20250701,000000,17.2,17.46,17.17,17.31,43067,0
+RF_E.US,D,20250702,000000,17.36,17.64,17.29,17.62,24802,0
+RF_E.US,D,20250703,000000,17.5,17.692856,17.5,17.67,7065,0
+RF_E.US,D,20250707,000000,17.5101,17.6604,17.49,17.53,19280,0
+RF_E.US,D,20250708,000000,17.526,17.65,17.46,17.52,22217,0
+RF_E.US,D,20250709,000000,17.6499,17.76,17.59,17.73,27787,0
+RF_E.US,D,20250710,000000,17.685,17.83,17.63,17.83,31310,0
+RF_E.US,D,20250711,000000,17.826,17.83,17.67,17.82,33788,0
+RF_E.US,D,20250714,000000,17.75,17.8191,17.62,17.69,29377,0
+RF_E.US,D,20250715,000000,17.7,17.8157,17.5,17.5,33452,0
+RF_E.US,D,20250716,000000,17.6,17.63,17.39,17.44,18912,0
+RF_E.US,D,20250717,000000,17.5099,17.7,17.44,17.694,40231,0
+RF_E.US,D,20250718,000000,17.8,17.8,17.59,17.61,15426,0
+RF_E.US,D,20250721,000000,17.61,17.75,17.61,17.74,37992,0
+RF_E.US,D,20250722,000000,17.83,17.83,17.5501,17.73,29539,0
+RF_E.US,D,20250723,000000,17.74,17.76,17.46,17.69,31484,0
+RF_E.US,D,20250724,000000,17.83,17.83,17.5652,17.57,10716,0
+RF_E.US,D,20250725,000000,17.6487,17.83,17.61,17.795,32255,0
+RF_E.US,D,20250728,000000,17.79,17.8599,17.73,17.7733,18757,0
+RF_E.US,D,20250729,000000,17.7015,17.97,17.7015,17.9,34207,0
+RF_E.US,D,20250730,000000,17.902,17.9599,17.68,17.82,48975,0
+RF_E.US,D,20250731,000000,17.89,18.08,17.74,18.08,90940,0
+RF_E.US,D,20250801,000000,17.9583,18.28,17.9583,18.145,18683,0
+RF_E.US,D,20250804,000000,18.15,18.2641,18.0577,18.2641,43535,0
+RF_E.US,D,20250805,000000,18.18,18.25,17.77,17.96,536961,0
+RF_E.US,D,20250806,000000,17.91,18.03,17.55,17.62,439415,0
+RF_E.US,D,20250807,000000,17.64,17.71,17.52,17.63,57315,0
+RF_E.US,D,20250808,000000,17.615,17.68,17.5,17.64,24487,0
+RF_E.US,D,20250811,000000,17.7567,17.7567,17.62,17.66,20867,0
+RF_E.US,D,20250812,000000,17.64,17.76,17.64,17.7,108645,0
+RF_E.US,D,20250813,000000,17.75,17.9397,17.74,17.83,179737,0
+RF_E.US,D,20250814,000000,17.83,17.83,17.7205,17.83,13691,0
+RF_E.US,D,20250815,000000,17.86,17.869,17.73,17.77,41704,0
+RF_E.US,D,20250818,000000,17.81,17.9,17.8,17.9,22033,0
+RF_E.US,D,20250819,000000,17.62,18.06,17.62,18.05,33732,0
+RF_E.US,D,20250820,000000,18.07,18.175,17.87,18.13,1287710,0
+RF_E.US,D,20250821,000000,18.06,18.13,18.0291,18.12,34553,0
+RF_E.US,D,20250822,000000,18.12,18.33,18.12,18.3,24328,0
+RF_E.US,D,20250825,000000,18.24,18.5,18.2,18.3,20880,0
+RF_E.US,D,20250826,000000,18.3596,18.3596,18.25,18.28,13417,0
+RF_E.US,D,20250827,000000,18.28,18.3601,18.25,18.3372,19337,0
+RF_E.US,D,20250828,000000,18.34,18.45,18.22,18.4,26010,0
+RF_E.US,D,20250829,000000,18.38,18.4333,18.14,18.26,135873,0
+RF_E.US,D,20250902,000000,18,18.14,17.89,17.94,22879,0
+RF_E.US,D,20250903,000000,18.015,18.11,17.91,18.1,34934,0
+RF_E.US,D,20250904,000000,18.15,18.2,18.1,18.1639,9861,0
+RF_E.US,D,20250905,000000,18.2215,18.4732,18.2215,18.45,19227,0
+RF_E.US,D,20250908,000000,18.6055,18.64,18.47,18.5619,13834,0
+RF_E.US,D,20250909,000000,18.6265,18.6265,18.3734,18.48,28157,0
+RF_E.US,D,20250910,000000,18.51,18.6,18.4,18.53,829742,0
+RF_E.US,D,20250911,000000,18.55,18.73,18.48,18.63,24809,0
+RF_E.US,D,20250912,000000,18.6224,18.67,18.53,18.65,15672,0
+RF_E.US,D,20250915,000000,18.7399,18.93,18.72,18.92,37705,0
+RF_E.US,D,20250916,000000,18.91,18.9699,18.8545,18.91,18836,0
+RF_E.US,D,20250917,000000,18.97,19.0152,18.73,18.77,59842,0
+RF_E.US,D,20250918,000000,18.8186,18.822,18.7,18.71,11677,0
+RF_E.US,D,20250919,000000,18.7794,18.78,18.54,18.63,19060,0
+RF_E.US,D,20250922,000000,18.6,18.61,18.4201,18.55,19923,0
+RF_E.US,D,20250923,000000,18.5,18.53,18.3501,18.5012,24066,0
+RF_E.US,D,20250924,000000,18.43,18.4364,18.35,18.42,8624,0
+RF_E.US,D,20250925,000000,18.45,18.45,18.21,18.38,32574,0
+RF_E.US,D,20250926,000000,18.3961,18.3961,18.32,18.34,6755,0
+RF_E.US,D,20250929,000000,18.26,18.47,18.26,18.43,32355,0
+RF_E.US,D,20250930,000000,18.4,18.55,18.3301,18.55,35924,0
+RF_E.US,D,20251001,000000,18.46,18.81,18.3667,18.73,31309,0
+RF_E.US,D,20251002,000000,18.75,18.775,18.57,18.71,27529,0
+RF_E.US,D,20251003,000000,18.66,18.74,18.62,18.62,17404,0
+RF_E.US,D,20251006,000000,18.62,18.6248,18.49,18.55,19942,0
+RF_E.US,D,20251007,000000,18.58,18.63,18.49,18.53,31049,0
+RF_E.US,D,20251008,000000,18.5463,18.62,18.49,18.49,16428,0
+RF_E.US,D,20251009,000000,18.47,18.515,18.2949,18.43,39878,0
+RF_E.US,D,20251010,000000,18.5,18.54,18.3,18.34,109314,0
+RF_E.US,D,20251013,000000,18.3231,18.51,18.3231,18.42,24051,0
+RF_E.US,D,20251014,000000,18.3,18.55,18.29,18.38,35604,0
+RF_E.US,D,20251015,000000,18.535,18.6181,18.4312,18.48,38256,0
+RF_E.US,D,20251016,000000,18.49,18.58,18.27,18.3,47939,0
+RF_E.US,D,20251017,000000,18.32,18.41,18.27,18.31,27752,0
+RF_E.US,D,20251020,000000,18.421,18.44,18.32,18.39,11491,0
+RF_E.US,D,20251021,000000,18.4099,18.507,18.39,18.42,9051,0
+RF_E.US,D,20251022,000000,18.469828,18.469828,18.3,18.325,11739,0
+RF_E.US,D,20251023,000000,18.34,18.34,18.27,18.3,14408,0
+RF_E.US,D,20251024,000000,18.355,18.44,18.31,18.31,28412,0
+RF_E.US,D,20251027,000000,18.42,18.44,18.3001,18.36,22354,0
+RF_E.US,D,20251028,000000,18.32,18.4146,18.3,18.38,10550,0
+RF_E.US,D,20251029,000000,18.378,18.41,18.25,18.29,79519,0
+RF_E.US,D,20251030,000000,18.2487,18.25,18.15,18.16,35061,0
+RF_E.US,D,20251031,000000,18.3145,18.3145,18.05,18.1,25109,0
+RF_E.US,D,20251103,000000,18.0906,18.15,17.95,18.04,55279,0
+RF_E.US,D,20251104,000000,18,18.0644,17.9,17.91,24724,0
+RF_E.US,D,20251105,000000,18.015,18.02,17.91,17.94,31735,0
+RF_E.US,D,20251106,000000,18.05,18.1099,17.79,18.02,61187,0
+RF_E.US,D,20251107,000000,17.95,17.99,17.86,17.955,12245,0
+RF_E.US,D,20251110,000000,18.025,18.05,17.92,17.96,27919,0
+RF_E.US,D,20251111,000000,18.0095,18.0699,17.95,17.97,14414,0
+RF_E.US,D,20251112,000000,17.9768,17.9999,17.85,17.8501,26653,0
+RF_E.US,D,20251113,000000,18,18,17.59,17.62,38709,0
+RF_E.US,D,20251114,000000,17.565,17.655,17.52,17.55,46770,0
+RF_E.US,D,20251117,000000,17.6,17.6,17.27,17.3,55474,0
+RF_E.US,D,20251118,000000,17.3,17.39,17.2,17.27,109511,0
+RF_E.US,D,20251119,000000,17.2542,17.29,17.18,17.25,35680,0
+RF_E.US,D,20251120,000000,17.355,17.355,17.1,17.13,74231,0
+RF_E.US,D,20251121,000000,17.11,17.335,17.08,17.26,35388,0
+RF_E.US,D,20251124,000000,17.26,17.3797,17.26,17.3738,21741,0
+RF_E.US,D,20251125,000000,17.385,17.44,17.32,17.43,35787,0
+RF_E.US,D,20251126,000000,17.46,17.5799,17.45,17.53,30288,0
+RF_E.US,D,20251128,000000,17.575,17.63,17.53,17.53,19916,0
+RF_E.US,D,20251201,000000,17.2,17.2685,17.15,17.25,28176,0
+RF_E.US,D,20251202,000000,17.22,17.32,17.16,17.32,29389,0
+RF_E.US,D,20251203,000000,17.3493,17.3493,17.2011,17.34,23392,0
+RF_E.US,D,20251204,000000,17.21,17.34,17.21,17.3,38734,0
+RF_E.US,D,20251205,000000,17.265,17.33,17.12,17.14,63851,0
+RF_E.US,D,20251208,000000,17.1595,17.26,17.1,17.2,49244,0
+RF_E.US,D,20251209,000000,17.218,17.29,17.16,17.26,60761,0
+RF_E.US,D,20251210,000000,17.2051,17.37,17.16,17.34,43883,0
+RF_E.US,D,20251211,000000,17.2917,17.51,17.2917,17.51,33885,0
+RF_E.US,D,20251212,000000,17.4719,17.5176,17.3,17.4,31578,0
+RF_E.US,D,20251215,000000,17.5699,17.59,17.32,17.48,53534,0
+RF_E.US,D,20251216,000000,17.376,17.49,17.3201,17.49,38846,0
+RF_E.US,D,20251217,000000,17.43,17.49,17.4,17.47,40022,0
+RF_E.US,D,20251218,000000,17.475,17.64,17.38,17.46,58245,0
+RF_E.US,D,20251219,000000,17.38,17.46,17.32,17.36,42724,0
+RF_E.US,D,20251222,000000,17.3401,17.3601,17.28,17.306296,30047,0
+RF_E.US,D,20251223,000000,17.33,17.33,17.2,17.26,70218,0
+RF_E.US,D,20251224,000000,17.24,17.2964,17.24,17.25,26140,0
+RF_E.US,D,20251226,000000,17.28,17.31,17.22,17.24,17401,0
+RF_E.US,D,20251229,000000,17.35,17.35,17.22,17.24,30146,0
+RF_E.US,D,20251230,000000,17.24,17.2699,17.2,17.25,37882,0
+RF_E.US,D,20251231,000000,17.21,17.42,17.2,17.25,96906,0
+RF_E.US,D,20260102,000000,17.4023,17.43,17.31,17.4,16536,0
+RF_E.US,D,20260105,000000,17.5,17.61,17.41,17.51,71463,0
+RF_E.US,D,20260106,000000,17.58,17.58,17.36,17.44,31389,0
+RF_E.US,D,20260107,000000,17.488,17.53,17.44,17.5,26786,0
+RF_E.US,D,20260108,000000,17.445,17.5099,17.36,17.41,26166,0
+RF_E.US,D,20260109,000000,17.475,17.5,17.35,17.38,52302,0
+RF_E.US,D,20260112,000000,17.38,17.4499,17.3224,17.4399,27862,0
+RF_E.US,D,20260113,000000,17.405,17.54,17.3603,17.47,53469,0
+RF_E.US,D,20260114,000000,17.49,17.58,17.44,17.5512,28658,0
+RF_E.US,D,20260115,000000,17.6199,17.6599,17.55,17.6,19603,0
+RF_E.US,D,20260116,000000,17.57,17.6535,17.54,17.54,38575,0
+RF_E.US,D,20260120,000000,17.5599,17.5599,17.32,17.41,44692,0
+RF_E.US,D,20260121,000000,17.49,17.51,17.36,17.48,20392,0
+RF_E.US,D,20260122,000000,17.535,17.6,17.48,17.54,14478,0
+RF_E.US,D,20260123,000000,17.48,17.59,17.47,17.51,21638,0
+RF_E.US,D,20260126,000000,17.609,17.61,17.51,17.56,27808,0
+RF_E.US,D,20260127,000000,17.54,17.56,17.5,17.53,21124,0
+RF_E.US,D,20260128,000000,17.5599,17.5599,17.4401,17.4401,20830,0
+RF_E.US,D,20260129,000000,17.5,17.58,17.38,17.385,18458,0
+RF_E.US,D,20260130,000000,17.39,17.48,17.32,17.35,26670,0
+RF_E.US,D,20260202,000000,17.375,17.42,17.3401,17.36,18274,0
+RF_E.US,D,20260203,000000,17.31,17.42,17.28,17.3,103278,0
+RF_E.US,D,20260204,000000,17.3,17.35,17.25,17.27,25655,0
+RF_E.US,D,20260205,000000,17.25,17.35,17.25,17.31,53693,0
+RF_E.US,D,20260206,000000,17.36,17.44,17.27,17.36,75899,0
+RF_E.US,D,20260209,000000,17.31,17.51,17.31,17.4,46780,0
+RF_E.US,D,20260210,000000,17.55,17.58,17.4001,17.46,34400,0
+RF_E.US,D,20260211,000000,17.56,17.56,17.46,17.49,12914,0
+RF_E.US,D,20260212,000000,17.5242,17.56,17.46,17.5,24852,0
+RF_E.US,D,20260213,000000,17.51,17.69,17.51,17.6332,41271,0
+RF_E.US,D,20260217,000000,17.65,17.79,17.65,17.77,37915,0
+RF_E.US,D,20260218,000000,17.79,17.8499,17.72,17.75,32356,0
diff --git a/daily/us/nyse stocks/2/rhld.us.txt b/daily/us/nyse stocks/2/rhld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a04e6a1a4d51cda50eb3c817806947c8acc8d4cf
--- /dev/null
+++ b/daily/us/nyse stocks/2/rhld.us.txt	
@@ -0,0 +1,251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RHLD.US,D,20250220,000000,43.5,43.5,29.51,29.51,6978,0
+RHLD.US,D,20250221,000000,25.1,32.6,22.75,26,49963,0
+RHLD.US,D,20250224,000000,41.61,69.99,27.5,35.89,112546,0
+RHLD.US,D,20250225,000000,34.99,41.2,31,32.73,19107,0
+RHLD.US,D,20250226,000000,32.02,32.85,29.56,29.56,2814,0
+RHLD.US,D,20250227,000000,31.9,31.9,29.09,31.63,2183,0
+RHLD.US,D,20250228,000000,38.1,47.85,36,46.82,328111,0
+RHLD.US,D,20250303,000000,41.77,54.0542,41.5,50.49,328718,0
+RHLD.US,D,20250304,000000,48.11,49.48,43.67,43.86,346290,0
+RHLD.US,D,20250305,000000,44.45,44.45,40.7,42.1,185216,0
+RHLD.US,D,20250306,000000,39.46,41.9779,39.21,40.01,242746,0
+RHLD.US,D,20250307,000000,40.38,41.2,39.79,40.14,176285,0
+RHLD.US,D,20250310,000000,38.86,40.5,32.38,33.15,125717,0
+RHLD.US,D,20250311,000000,32.75,36.805,30.7701,32.9,119451,0
+RHLD.US,D,20250312,000000,33.51,35.01,31.52,32.2,68164,0
+RHLD.US,D,20250313,000000,31.01,33.995,31.01,31.87,70705,0
+RHLD.US,D,20250314,000000,32.69,33.855,31.59,32.07,222507,0
+RHLD.US,D,20250317,000000,31.5,46.62,31.5,44.19,137725,0
+RHLD.US,D,20250318,000000,43.23,44.36,36.04,36.08,105836,0
+RHLD.US,D,20250319,000000,36.76,38.31,34.81,35.23,84170,0
+RHLD.US,D,20250320,000000,34.52,36.59,34.52,35.23,47180,0
+RHLD.US,D,20250321,000000,34.97,36.34,34.5052,35.39,67603,0
+RHLD.US,D,20250324,000000,34.97,36.16,34.13,34.45,52274,0
+RHLD.US,D,20250325,000000,34.04,34.53,32.23,32.69,56941,0
+RHLD.US,D,20250326,000000,33.05,33.685,32.21,33.12,36991,0
+RHLD.US,D,20250327,000000,32.88,33.86,31.13,32.35,76458,0
+RHLD.US,D,20250328,000000,32.03,33.24,31.77,31.97,39386,0
+RHLD.US,D,20250331,000000,31.82,32,30.7301,31.34,143420,0
+RHLD.US,D,20250401,000000,31.17,31.24,28.62,29.97,110478,0
+RHLD.US,D,20250402,000000,29.01,30.57,27.6,28.38,124518,0
+RHLD.US,D,20250403,000000,27.24,31.685,27.24,30.7,52468,0
+RHLD.US,D,20250404,000000,29.31,30.13,28,28.38,203699,0
+RHLD.US,D,20250407,000000,28.9925,29.025,25.2,28.04,85785,0
+RHLD.US,D,20250408,000000,28.38,31.17,26.72,27.33,76365,0
+RHLD.US,D,20250409,000000,26.5,28,26.25,26.96,54309,0
+RHLD.US,D,20250410,000000,26.46,28.64,26.46,27.92,102659,0
+RHLD.US,D,20250411,000000,27.23,28.82,26.27,26.33,70243,0
+RHLD.US,D,20250414,000000,26.34,26.36,24.2203,26.24,105275,0
+RHLD.US,D,20250415,000000,25.93,28.425,25.25,27.4,81318,0
+RHLD.US,D,20250416,000000,27.47,27.5,25.67,26.31,39707,0
+RHLD.US,D,20250417,000000,27,27,25.03,25.46,141029,0
+RHLD.US,D,20250421,000000,26.47,26.78,24.65,24.91,124739,0
+RHLD.US,D,20250422,000000,24.95,26.44,24.88,26,102407,0
+RHLD.US,D,20250423,000000,26.18,26.3,25.24,25.84,84797,0
+RHLD.US,D,20250424,000000,26.07,26.39,25.55,25.76,128501,0
+RHLD.US,D,20250425,000000,25.9,25.94,25.08,25.61,43595,0
+RHLD.US,D,20250428,000000,25.65,26.1126,25.335,25.59,69415,0
+RHLD.US,D,20250429,000000,25.69,28.165,24.82,26.45,64267,0
+RHLD.US,D,20250430,000000,26.08,28.56,25.95,26.97,88414,0
+RHLD.US,D,20250501,000000,26.66,27.83,24.85,26.19,52040,0
+RHLD.US,D,20250502,000000,26.99,27.365,26.365,26.97,38138,0
+RHLD.US,D,20250505,000000,27.17,27.235,25.66,26.07,32176,0
+RHLD.US,D,20250506,000000,25.78,27.12,25.55,27.12,32712,0
+RHLD.US,D,20250507,000000,27.02,27.8,26.57,27.8,19726,0
+RHLD.US,D,20250508,000000,28.06,29.005,27.29,28.66,30317,0
+RHLD.US,D,20250509,000000,29.11,29.26,27.9384,28.96,18849,0
+RHLD.US,D,20250512,000000,29.48,29.82,27.91,28.12,23008,0
+RHLD.US,D,20250513,000000,28.47,31.32,28.47,29.76,32955,0
+RHLD.US,D,20250514,000000,29.43,29.43,27.34,27.6,32788,0
+RHLD.US,D,20250515,000000,28.09,29.82,27.87,29.64,21732,0
+RHLD.US,D,20250516,000000,29.72,32.3,29.185,31.48,27414,0
+RHLD.US,D,20250519,000000,31.5,34.3267,31.45,33.62,17328,0
+RHLD.US,D,20250520,000000,33.4,35.925,33.1,34.81,27030,0
+RHLD.US,D,20250521,000000,34.8,36,33.56,34.63,26794,0
+RHLD.US,D,20250522,000000,34.345,35.47,32.57,35.44,22673,0
+RHLD.US,D,20250523,000000,35.3,35.725,34.285,35.38,28657,0
+RHLD.US,D,20250527,000000,35.02,36.24,34.21,34.55,42426,0
+RHLD.US,D,20250528,000000,34.11,34.505,33,33.92,18481,0
+RHLD.US,D,20250529,000000,33.68,35.47,32.8724,34.31,26397,0
+RHLD.US,D,20250530,000000,34.29,35.495,34.095,34.39,20558,0
+RHLD.US,D,20250602,000000,34.2,35.355,33.49,33.5,33687,0
+RHLD.US,D,20250603,000000,34.9425,35.54,33.075,35.1,25805,0
+RHLD.US,D,20250604,000000,34.83,35.38,34.08,35.08,28513,0
+RHLD.US,D,20250605,000000,35.3,37.47,34.85,35.74,30873,0
+RHLD.US,D,20250606,000000,36.4,37.55,36.31,36.31,16561,0
+RHLD.US,D,20250609,000000,37.01,38.63,36.04,38.41,26880,0
+RHLD.US,D,20250610,000000,38.24,39.16,37.1,37.31,27169,0
+RHLD.US,D,20250611,000000,37,40.56,36.73,39.83,52747,0
+RHLD.US,D,20250612,000000,39.83,40.415,36.61,37.68,46242,0
+RHLD.US,D,20250613,000000,37.47,38.56,32.61,32.8,42307,0
+RHLD.US,D,20250616,000000,34.885,35.63,32.5,32.83,33705,0
+RHLD.US,D,20250617,000000,32.05,32.94,30.72,31.27,39588,0
+RHLD.US,D,20250618,000000,31.57,36.09,30.91,33.66,40549,0
+RHLD.US,D,20250620,000000,33.86,33.99,30.99,31.22,100297,0
+RHLD.US,D,20250623,000000,31.76,32.22,28.915,29.6,58768,0
+RHLD.US,D,20250624,000000,30,33.39,29.95,32.81,62087,0
+RHLD.US,D,20250625,000000,32.04,32.565,28.96,31.08,56939,0
+RHLD.US,D,20250626,000000,31.32,33.07,31.0148,32.3,55655,0
+RHLD.US,D,20250627,000000,32.2,35.79,31.77,34.09,468827,0
+RHLD.US,D,20250630,000000,34.675,34.675,31.6,31.87,128080,0
+RHLD.US,D,20250701,000000,33.13,35.59,31.88,32.54,117236,0
+RHLD.US,D,20250702,000000,32.54,35.51,31.5,34.37,172431,0
+RHLD.US,D,20250703,000000,35.5,37.78,34.67,36.25,25233,0
+RHLD.US,D,20250707,000000,36.19,37.31,34.5,35.5,68933,0
+RHLD.US,D,20250708,000000,35.71,37.45,34.72,35.51,150261,0
+RHLD.US,D,20250709,000000,35.25,39.05,35.25,38.61,65249,0
+RHLD.US,D,20250710,000000,38.25,40.045,37.9,39.88,161107,0
+RHLD.US,D,20250711,000000,39.46,39.77,36.4,37.22,253365,0
+RHLD.US,D,20250714,000000,37.22,38.04,34.175,35.05,214794,0
+RHLD.US,D,20250715,000000,34.72,36.61,34.27,35.52,160468,0
+RHLD.US,D,20250716,000000,35.96,39.5,35.66,39.46,58337,0
+RHLD.US,D,20250717,000000,39.33,44.33,39.33,44.23,123620,0
+RHLD.US,D,20250718,000000,44.91,45.74,41.741,42.33,129034,0
+RHLD.US,D,20250721,000000,42.75,43.81,40.17,40.7,91211,0
+RHLD.US,D,20250722,000000,40.41,42.94,40.27,42.14,76270,0
+RHLD.US,D,20250723,000000,43,43.7575,42.01,43,35488,0
+RHLD.US,D,20250724,000000,43.09,43.97,42.005,43.25,32662,0
+RHLD.US,D,20250725,000000,43.94,44.99,43.04,43.33,38500,0
+RHLD.US,D,20250728,000000,43.8,43.96,42.05,42.25,24783,0
+RHLD.US,D,20250729,000000,42.7,42.95,40.9836,41.99,37410,0
+RHLD.US,D,20250730,000000,42.04,42.79,38.88,39.24,38488,0
+RHLD.US,D,20250731,000000,39.38,41.57,38.96,40.53,45494,0
+RHLD.US,D,20250801,000000,40.06,42.255,38.7,39.71,40137,0
+RHLD.US,D,20250804,000000,39.71,41.69,38.98,39.5,32939,0
+RHLD.US,D,20250805,000000,39.52,41.27,39.41,41.26,17043,0
+RHLD.US,D,20250806,000000,42.02,42.4,40.1418,41.35,22061,0
+RHLD.US,D,20250807,000000,41.94,42.425,40.21,41.6,47408,0
+RHLD.US,D,20250808,000000,41.6,49.03,40.51,48.84,44453,0
+RHLD.US,D,20250811,000000,49.8,52.28,48.83,51.5,49382,0
+RHLD.US,D,20250812,000000,52.26,61.37,51.65,58.68,54472,0
+RHLD.US,D,20250813,000000,59.53,59.5399,57.69,58.68,80995,0
+RHLD.US,D,20250814,000000,58.19,60.91,56.85,58.9,78529,0
+RHLD.US,D,20250815,000000,60,60.58,57.445,58.24,107543,0
+RHLD.US,D,20250818,000000,57.63,58.765,55.2,56.37,45704,0
+RHLD.US,D,20250819,000000,56.01,59.725,56.01,56.92,64951,0
+RHLD.US,D,20250820,000000,56.59,62.59,55.08,57.13,86033,0
+RHLD.US,D,20250821,000000,56.65,57.47,56.555,57.13,83727,0
+RHLD.US,D,20250822,000000,57.53,62.34,56.26,62.33,73696,0
+RHLD.US,D,20250825,000000,61.79,63.68,59.805,60.28,66493,0
+RHLD.US,D,20250826,000000,60.07,71.02,57,68.52,92947,0
+RHLD.US,D,20250827,000000,68.05,69.3,63.15,63.97,40447,0
+RHLD.US,D,20250828,000000,64.15,71.54,63,67.49,42132,0
+RHLD.US,D,20250829,000000,67.99,69.39,65.84,66.09,30221,0
+RHLD.US,D,20250902,000000,65.86,67.465,64.88,67.35,42210,0
+RHLD.US,D,20250903,000000,66.75,67.39,64.02,64.9,95469,0
+RHLD.US,D,20250904,000000,65.005,70.02,64.96,68.56,24463,0
+RHLD.US,D,20250905,000000,69,70.01,62.555,66.22,67340,0
+RHLD.US,D,20250908,000000,67,69.14,65.56,68.66,45733,0
+RHLD.US,D,20250909,000000,68.78,69.78,65.075,68.44,60384,0
+RHLD.US,D,20250910,000000,68.15,69.42,66.55,69.02,28639,0
+RHLD.US,D,20250911,000000,69.26,70,66.2,68.92,98155,0
+RHLD.US,D,20250912,000000,69.3,69.62,67.345,68.94,60029,0
+RHLD.US,D,20250915,000000,69.3,69.79,63.7,66.75,103705,0
+RHLD.US,D,20250916,000000,66.58,68.29,65.95,68.05,46987,0
+RHLD.US,D,20250917,000000,68.05,69.71,66.79,66.91,50173,0
+RHLD.US,D,20250918,000000,67.64,76.0999,66.83,74.33,143264,0
+RHLD.US,D,20250919,000000,73.24,73.58,65.2659,69.95,120460,0
+RHLD.US,D,20250922,000000,68.96,70.995,65.12,69.8,46897,0
+RHLD.US,D,20250923,000000,68.84,73.7,68.21,68.61,54987,0
+RHLD.US,D,20250924,000000,69.335,70.6,67.15,67.63,37830,0
+RHLD.US,D,20250925,000000,69.38,69.38,64.605,66.28,46489,0
+RHLD.US,D,20250926,000000,66.72,69.18,66.05,68.14,88969,0
+RHLD.US,D,20250929,000000,69.575,75.57,68,73.58,61112,0
+RHLD.US,D,20250930,000000,73.7,74.505,71.265,72.15,92574,0
+RHLD.US,D,20251001,000000,73,75,70.75,73.97,54677,0
+RHLD.US,D,20251002,000000,75.65,75.65,71.42,74.26,41134,0
+RHLD.US,D,20251003,000000,75.02,79.855,74.45,77.52,105085,0
+RHLD.US,D,20251006,000000,78,80.05,75.725,79.62,50121,0
+RHLD.US,D,20251007,000000,80,82.015,77.73,79.96,83762,0
+RHLD.US,D,20251008,000000,80.62,88.06,80.1,87.99,112801,0
+RHLD.US,D,20251009,000000,87.9,89.01,78.634,79.19,87681,0
+RHLD.US,D,20251010,000000,78.78,80.34,73.19,73.42,74848,0
+RHLD.US,D,20251013,000000,75.22,76.78,72.75,73.84,55318,0
+RHLD.US,D,20251014,000000,72.43,84.14,71.58,84.05,91966,0
+RHLD.US,D,20251015,000000,90,90,80.705,82.4,51398,0
+RHLD.US,D,20251016,000000,83.9,83.9,78.31,79.45,57205,0
+RHLD.US,D,20251017,000000,78.11,80.15,76.6,79.83,82525,0
+RHLD.US,D,20251020,000000,80.66,82.6851,77.725,79.4,57566,0
+RHLD.US,D,20251021,000000,78.5,81.71,77.69,79.81,27212,0
+RHLD.US,D,20251022,000000,78.35,78.48,72.32,77.85,27088,0
+RHLD.US,D,20251023,000000,77.955,79.97,77.78,78.67,26729,0
+RHLD.US,D,20251024,000000,80.05,80.89,79.43,79.49,32022,0
+RHLD.US,D,20251027,000000,79.01,80.5,73,75.26,76537,0
+RHLD.US,D,20251028,000000,74.81,78.1,73.47,75.81,75495,0
+RHLD.US,D,20251029,000000,76.6,78.31,72.41,72.77,40798,0
+RHLD.US,D,20251030,000000,72.8,76.32,71.31,76.31,78762,0
+RHLD.US,D,20251031,000000,75.53,77.45,70.055,73.66,56119,0
+RHLD.US,D,20251103,000000,132.01,148.5697,118.77,144.97,282057,0
+RHLD.US,D,20251104,000000,141.92,148.849,141.19,147.64,125821,0
+RHLD.US,D,20251105,000000,147.11,164.505,147.11,162.98,61100,0
+RHLD.US,D,20251106,000000,163.1,171.84,160.3,168.76,71382,0
+RHLD.US,D,20251107,000000,163.92,175.475,160.005,174.08,85657,0
+RHLD.US,D,20251110,000000,173.62,175.21,164.0775,174.76,86934,0
+RHLD.US,D,20251111,000000,174.035,191.455,172.405,180.95,94985,0
+RHLD.US,D,20251112,000000,185.475,189.16,158,159.59,98789,0
+RHLD.US,D,20251113,000000,159.27,182.52,156.15,167.52,95450,0
+RHLD.US,D,20251114,000000,167,169.945,162.49,165.7,68419,0
+RHLD.US,D,20251117,000000,165.76,173.7714,148.55,151.42,94487,0
+RHLD.US,D,20251118,000000,145.4,167.66,145.4,164.55,74909,0
+RHLD.US,D,20251119,000000,165.625,171.01,164.64,164.97,32952,0
+RHLD.US,D,20251120,000000,167.8,169.88,161.87,164.99,75690,0
+RHLD.US,D,20251121,000000,168.76,177.385,167.56,171.8,49976,0
+RHLD.US,D,20251124,000000,171.98,179.11,171.79,178.77,45469,0
+RHLD.US,D,20251125,000000,188,188,169.83,179.48,74827,0
+RHLD.US,D,20251126,000000,182.21,188,176.53,185,60493,0
+RHLD.US,D,20251128,000000,185,185.12,175.65,177.64,34888,0
+RHLD.US,D,20251201,000000,175.01,184.2,174,178.57,64505,0
+RHLD.US,D,20251202,000000,179,182.97,174.47,180.06,64133,0
+RHLD.US,D,20251203,000000,180.425,192.14,176.01,191.67,57332,0
+RHLD.US,D,20251204,000000,194.835,198.15,189.01,197.15,52815,0
+RHLD.US,D,20251205,000000,197.5,200.775,185.61,196.07,70013,0
+RHLD.US,D,20251208,000000,199.77,206.73,194.36,201.68,77323,0
+RHLD.US,D,20251209,000000,204.9,211.15,198.59,207,54886,0
+RHLD.US,D,20251210,000000,208.91,214.26,202.39,207.98,64627,0
+RHLD.US,D,20251211,000000,208,216.055,207.015,207.06,41106,0
+RHLD.US,D,20251212,000000,208.06,211.85,197.25,203.52,69843,0
+RHLD.US,D,20251215,000000,205.78,205.78,192.155,197.39,87230,0
+RHLD.US,D,20251216,000000,186.54,206.04,186.31,201.34,69504,0
+RHLD.US,D,20251217,000000,201.59,208.14,200.13,205.62,100349,0
+RHLD.US,D,20251218,000000,206.6,216.5,204.7,208.5,81433,0
+RHLD.US,D,20251219,000000,212,218.81,206.95,217.61,75535,0
+RHLD.US,D,20251222,000000,215.4,217.75,206.38,214.99,102011,0
+RHLD.US,D,20251223,000000,214.5,218.2317,208.64,214.36,85179,0
+RHLD.US,D,20251224,000000,215.01,220.67,213.88,219.72,59587,0
+RHLD.US,D,20251226,000000,216.01,221.02,215.24,217.37,53171,0
+RHLD.US,D,20251229,000000,215,216.63,198.14,205.99,55048,0
+RHLD.US,D,20251230,000000,206.25,213.88,205.31,206.81,197521,0
+RHLD.US,D,20251231,000000,207.24,207.93,202.925,206.43,195112,0
+RHLD.US,D,20260102,000000,207.09,212.15,183.72,186.45,253781,0
+RHLD.US,D,20260105,000000,187,196.5,181,186.01,137484,0
+RHLD.US,D,20260106,000000,182.7975,202.19,182.7975,202.18,98028,0
+RHLD.US,D,20260107,000000,203.23,209.8,200.01,208.95,151797,0
+RHLD.US,D,20260108,000000,208.215,210.99,182.5,198,171822,0
+RHLD.US,D,20260109,000000,202.24,217.595,195.45,209.22,96497,0
+RHLD.US,D,20260112,000000,209.14,216.005,205.17,211.22,149725,0
+RHLD.US,D,20260113,000000,212.42,236.19,211,222.08,188584,0
+RHLD.US,D,20260114,000000,218.615,220,205.14,205.74,134270,0
+RHLD.US,D,20260115,000000,208.78,228.8,204.93,226.37,113015,0
+RHLD.US,D,20260116,000000,218.37,225.01,198.5,206.34,117918,0
+RHLD.US,D,20260120,000000,197.3595,217.93,197.3595,214.59,130562,0
+RHLD.US,D,20260121,000000,215.07,220,212.36,213.32,211227,0
+RHLD.US,D,20260122,000000,212.37,219.795,202.91,204.21,164983,0
+RHLD.US,D,20260123,000000,200.99,205.64,190.29,190.93,190771,0
+RHLD.US,D,20260126,000000,189.15,195.54,187.33,189.96,250789,0
+RHLD.US,D,20260127,000000,194.195,199.12,193.31,198.69,44562,0
+RHLD.US,D,20260128,000000,200.22,204.75,197,202.39,63314,0
+RHLD.US,D,20260129,000000,198,211.98,198,211.92,144688,0
+RHLD.US,D,20260130,000000,210.07,211.61,202.89,203.96,146238,0
+RHLD.US,D,20260202,000000,202.92,213.72,199.81,200.59,235107,0
+RHLD.US,D,20260203,000000,203.27,203.27,177.88,197.43,133886,0
+RHLD.US,D,20260204,000000,185,199.655,176.655,186.02,136096,0
+RHLD.US,D,20260205,000000,186.8,190.52,182.84,185,89395,0
+RHLD.US,D,20260206,000000,191.19,199.07,188.51,193.1,88595,0
+RHLD.US,D,20260209,000000,195.26,203.76,192.31,201.45,74910,0
+RHLD.US,D,20260210,000000,201.36,206.34,195.7401,203.14,90892,0
+RHLD.US,D,20260211,000000,203.66,206.97,183.68,190.47,96305,0
+RHLD.US,D,20260212,000000,190.8,196.71,187.01,189.16,131992,0
+RHLD.US,D,20260213,000000,191.36,198.74,185.42,186.43,208787,0
+RHLD.US,D,20260217,000000,186.5,188.65,177.78,179.59,184900,0
+RHLD.US,D,20260218,000000,183.86,193.85,183.86,187.74,193831,0
diff --git a/daily/us/nyse stocks/2/rio.us.txt b/daily/us/nyse stocks/2/rio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4cc75dcd19848b9bb0184f2810a095dadc9adc37
--- /dev/null
+++ b/daily/us/nyse stocks/2/rio.us.txt	
@@ -0,0 +1,5279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RIO.US,D,20050225,000000,13.7877,13.9523,13.7217,13.9188,1458847.6020338,0
+RIO.US,D,20050228,000000,13.9944,14.0288,13.78,13.9226,1523594.7645385,0
+RIO.US,D,20050301,000000,13.6815,13.7494,13.649,13.649,1118308.1079109,0
+RIO.US,D,20050302,000000,13.2634,13.5839,13.2634,13.5255,1425214.1104587,0
+RIO.US,D,20050303,000000,13.7217,13.8279,13.6777,13.78,758433.61505772,0
+RIO.US,D,20050304,000000,13.8623,14.158,13.8336,14.0432,1359628.7496306,0
+RIO.US,D,20050307,000000,13.8958,14.0575,13.8805,13.9341,945098.91847489,0
+RIO.US,D,20050308,000000,13.9523,13.9858,13.825,13.9456,1970914.6632706,0
+RIO.US,D,20050309,000000,13.9523,13.9858,13.7217,13.78,1882630.0139332,0
+RIO.US,D,20050310,000000,13.78,13.7906,13.4853,13.6518,2153377.4785854,0
+RIO.US,D,20050311,000000,13.6442,13.7494,13.6193,13.6901,1354580.7472595,0
+RIO.US,D,20050314,000000,13.4729,13.5638,13.4289,13.5437,878674.31418841,0
+RIO.US,D,20050315,000000,13.4432,13.5112,13.3782,13.3782,747502.5473972,0
+RIO.US,D,20050316,000000,13.6442,13.6518,13.5437,13.5839,721435.83370362,0
+RIO.US,D,20050317,000000,13.6901,13.9159,13.6901,13.8719,1516865.1398453,0
+RIO.US,D,20050318,000000,13.8049,13.8719,13.7044,13.8662,1512664.742013,0
+RIO.US,D,20050321,000000,13.6815,13.6815,13.4327,13.5006,1282275.1679538,0
+RIO.US,D,20050322,000000,13.3868,13.4825,13.139,13.1686,1496683.5817112,0
+RIO.US,D,20050323,000000,12.916,12.94,12.8079,12.8146,1343655.9504093,0
+RIO.US,D,20050324,000000,12.6596,12.7582,12.5678,12.6548,2653672.1384332,0
+RIO.US,D,20050328,000000,12.6816,12.6816,12.5027,12.5352,639036.33992569,0
+RIO.US,D,20050329,000000,12.3697,12.4395,12.2348,12.2348,1918782.2810185,0
+RIO.US,D,20050330,000000,12.5544,12.6453,12.4587,12.6453,1417647.3325773,0
+RIO.US,D,20050331,000000,12.7907,12.8701,12.696,12.7582,1518547.8073024,0
+RIO.US,D,20050401,000000,12.783,12.8012,12.6252,12.6941,735729.10087307,0
+RIO.US,D,20050404,000000,12.54,12.6596,12.5352,12.6079,1027498.4122528,0
+RIO.US,D,20050405,000000,12.474,12.6127,12.4635,12.5965,1004797.0334734,0
+RIO.US,D,20050406,000000,12.5965,12.7017,12.5448,12.6453,1564790.8534547,0
+RIO.US,D,20050407,000000,12.7017,12.8452,12.6682,12.696,1447076.2457798,0
+RIO.US,D,20050408,000000,12.8146,12.8452,12.7304,12.8079,1529473.6492876,0
+RIO.US,D,20050411,000000,12.8108,12.8452,12.7582,12.8012,968639.54071273,0
+RIO.US,D,20050412,000000,12.8395,12.8739,12.6816,12.8577,1539564.4283546,0
+RIO.US,D,20050413,000000,12.5878,12.6309,12.4912,12.5209,2638538.5826703,0
+RIO.US,D,20050414,000000,12.4969,12.5304,12.1448,12.163,2963941.3856251,0
+RIO.US,D,20050415,000000,12.2731,12.3391,11.8645,11.9009,3435653.6916743,0
+RIO.US,D,20050418,000000,12.0913,12.2118,12.0224,12.1554,2147491.2778909,0
+RIO.US,D,20050419,000000,12.3927,12.5027,12.3592,12.5027,1512664.742013,0
+RIO.US,D,20050420,000000,12.5304,12.5448,12.3506,12.3888,1357948.1724437,0
+RIO.US,D,20050421,000000,12.4204,12.5123,12.3075,12.4845,1358791.5964424,0
+RIO.US,D,20050422,000000,12.5046,12.6127,12.4252,12.5046,1601788.6348088,0
+RIO.US,D,20050425,000000,12.5304,12.6596,12.4491,12.6309,1236870.3201248,0
+RIO.US,D,20050426,000000,12.2836,12.3391,12.2176,12.2597,1485755.6494559,0
+RIO.US,D,20050427,000000,12.0539,12.0779,11.9114,12.0348,1658967.974297,0
+RIO.US,D,20050428,000000,11.6224,11.7698,11.5928,11.654,2577999.1339433,0
+RIO.US,D,20050429,000000,11.8645,11.9315,11.7975,11.8588,1377286.3065792,0
+RIO.US,D,20050502,000000,11.9009,12.0539,11.8731,12.0224,1075429.3515376,0
+RIO.US,D,20050503,000000,11.9315,11.9688,11.8492,11.8788,925758.6940693,0
+RIO.US,D,20050504,000000,11.9353,12.1362,11.9267,12.098,1028341.8362515,0
+RIO.US,D,20050505,000000,12.2788,12.3458,12.1448,12.2644,757587.05565386,0
+RIO.US,D,20050506,000000,12.3209,12.4395,12.3161,12.3927,652485.13796142,0
+RIO.US,D,20050509,000000,12.4462,12.4912,12.4013,12.4635,1067013.9239821,0
+RIO.US,D,20050510,000000,12.2348,12.2348,12.098,12.098,1130080.5092999,0
+RIO.US,D,20050511,000000,12.1171,12.1592,11.9745,12.0731,1068701.8171145,0
+RIO.US,D,20050512,000000,11.8205,11.8396,11.6597,11.6655,1109901.0414359,0
+RIO.US,D,20050513,000000,11.5133,11.5133,11.299,11.389,1523594.7645385,0
+RIO.US,D,20050516,000000,11.5315,11.6502,11.5076,11.6502,1254524.7416681,0
+RIO.US,D,20050517,000000,11.4952,11.6597,11.4741,11.6014,1392418.817207,0
+RIO.US,D,20050518,000000,11.7258,11.9688,11.6923,11.9353,1923829.2382547,0
+RIO.US,D,20050519,000000,11.7506,11.7698,11.6454,11.6884,1241913.0968206,0
+RIO.US,D,20050520,000000,11.5133,11.5162,11.4263,11.4464,786174.63512783,0
+RIO.US,D,20050523,000000,11.4779,11.6779,11.4693,11.6655,875310.02440935,0
+RIO.US,D,20050524,000000,11.7975,11.8119,11.6779,11.7057,749182.07944906,0
+RIO.US,D,20050525,000000,11.7258,11.7353,11.5229,11.6167,1135124.3311308,0
+RIO.US,D,20050526,000000,11.6923,11.7736,11.6693,11.7506,891284.9139008,0
+RIO.US,D,20050527,000000,11.5985,11.7784,11.5688,11.7401,1699324.8197549,0
+RIO.US,D,20050531,000000,11.7554,11.7889,11.6884,11.7038,1041790.6342872,0
+RIO.US,D,20050601,000000,11.7631,12.0166,11.7554,12.0004,1785091.7387171,0
+RIO.US,D,20050602,000000,11.9114,11.9937,11.897,11.9315,1587491.1870991,0
+RIO.US,D,20050603,000000,11.9401,12.0444,11.9353,11.9784,1869173.8999521,0
+RIO.US,D,20050606,000000,12.0348,12.0348,11.8788,11.897,987976.62971312,0
+RIO.US,D,20050607,000000,11.8932,12.008,11.8788,11.897,1045154.9240663,0
+RIO.US,D,20050608,000000,11.9267,11.9937,11.7449,11.7602,1093081.6828108,0
+RIO.US,D,20050609,000000,11.7784,11.8492,11.6846,11.8358,1286477.6560562,0
+RIO.US,D,20050610,000000,11.897,11.9229,11.8033,11.8884,936689.76172983,0
+RIO.US,D,20050613,000000,11.6779,11.8205,11.6454,11.7975,1041790.6342872,0
+RIO.US,D,20050614,000000,11.7401,11.8683,11.7401,11.8683,611286.95877505,0
+RIO.US,D,20050615,000000,12.0731,12.1927,12.0348,12.1927,1265455.8093286,0
+RIO.US,D,20050616,000000,12.4548,12.5783,12.4395,12.4912,1219206.4923658,0
+RIO.US,D,20050617,000000,12.7151,12.7687,12.6185,12.6453,1167082.4711943,0
+RIO.US,D,20050620,000000,12.6682,12.6682,12.54,12.6309,1120831.0639614,0
+RIO.US,D,20050621,000000,12.4969,12.54,12.4491,12.5161,750020.2777724,0
+RIO.US,D,20050622,000000,12.3391,12.3974,12.3209,12.3888,816450.1077342,0
+RIO.US,D,20050623,000000,12.2922,12.3391,12.1362,12.163,1109901.0414359,0
+RIO.US,D,20050624,000000,12.0166,12.0587,11.9688,11.9984,1419333.1354395,0
+RIO.US,D,20050627,000000,11.9497,12.141,11.9468,12.1314,1171283.9141616,0
+RIO.US,D,20050628,000000,12.1745,12.2644,12.1697,12.2262,1012361.7210847,0
+RIO.US,D,20050629,000000,12.1037,12.1879,12.0673,12.1745,792067.10663276,0
+RIO.US,D,20050630,000000,12.098,12.1448,11.9688,11.9879,1220890.204958,0
+RIO.US,D,20050701,000000,11.9879,12.098,11.9879,12.0913,1510977.8940157,0
+RIO.US,D,20050705,000000,12.1362,12.2348,12.0587,12.2348,1051883.5036244,0
+RIO.US,D,20050706,000000,12.4587,12.5678,12.4127,12.474,2050795.3815383,0
+RIO.US,D,20050707,000000,12.098,12.363,12.098,12.3592,1501729.4938123,0
+RIO.US,D,20050708,000000,12.2692,12.4357,12.2644,12.3773,1072906.395487,0
+RIO.US,D,20050711,000000,12.363,12.6022,12.3458,12.5878,1431099.2660182,0
+RIO.US,D,20050712,000000,12.5161,12.6941,12.4912,12.6682,1761551.1164792,0
+RIO.US,D,20050713,000000,12.54,12.6166,12.4491,12.6127,2409829.585798,0
+RIO.US,D,20050714,000000,12.6079,12.6252,12.4127,12.43,1099812.352639,0
+RIO.US,D,20050715,000000,12.2644,12.3745,12.2444,12.3123,849244.35585084,0
+RIO.US,D,20050718,000000,12.1506,12.2644,12.1506,12.231,1266292.9625169,0
+RIO.US,D,20050719,000000,12.1037,12.3209,12.0731,12.2922,2408149.008611,0
+RIO.US,D,20050720,000000,12.5161,12.7773,12.4845,12.7524,1581611.257215,0
+RIO.US,D,20050721,000000,12.8825,12.9495,12.8108,12.8491,2008754.8234883,0
+RIO.US,D,20050722,000000,12.9112,12.9926,12.9017,12.9256,1865811.7004431,0
+RIO.US,D,20050725,000000,12.9543,13.027,12.8979,12.9189,2751213.5490546,0
+RIO.US,D,20050726,000000,12.8768,12.8825,12.8261,12.8644,1600950.4364855,0
+RIO.US,D,20050727,000000,12.9285,12.9926,12.8395,12.962,808043.04125928,0
+RIO.US,D,20050728,000000,13.0452,13.1543,13.0146,13.0758,1730441.6260898,0
+RIO.US,D,20050729,000000,13.205,13.2289,13.0452,13.0452,924079.16201744,0
+RIO.US,D,20050801,000000,13.1763,13.2241,13.1122,13.1686,632310.89577277,0
+RIO.US,D,20050802,000000,13.3256,13.5542,13.3045,13.315,702937.98816164,0
+RIO.US,D,20050803,000000,13.8193,14.0518,13.8193,13.9159,2313132.6443103,0
+RIO.US,D,20050804,000000,13.8767,13.9456,13.7523,13.78,1477349.628116,0
+RIO.US,D,20050805,000000,13.9676,14.0154,13.8011,13.8556,1698487.6665666,0
+RIO.US,D,20050808,000000,14.2326,14.2556,14.1149,14.158,1183053.1801455,0
+RIO.US,D,20050809,000000,14.4728,14.49,14.3292,14.3761,2395537.3637636,0
+RIO.US,D,20050810,000000,14.3436,14.5187,14.268,14.3819,1601788.6348088,0
+RIO.US,D,20050811,000000,14.5761,14.6852,14.5761,14.6517,1525277.4319956,0
+RIO.US,D,20050812,000000,14.7847,14.8526,14.6632,14.7751,1707737.1119051,0
+RIO.US,D,20050815,000000,14.8096,14.8239,14.7225,14.7569,1500048.9166253,0
+RIO.US,D,20050816,000000,14.5005,14.557,14.3962,14.402,2177758.3894167,0
+RIO.US,D,20050817,000000,14.2192,14.225,14.0154,14.0479,2561185.0009934,0
+RIO.US,D,20050818,000000,14.0336,14.0661,13.8662,13.9312,1854037.2087839,0
+RIO.US,D,20050819,000000,14.1197,14.1398,14.0288,14.0336,1621973.3283481,0
+RIO.US,D,20050822,000000,14.424,14.6421,14.4096,14.6144,2063407.0263858,0
+RIO.US,D,20050823,000000,14.49,14.534,14.3819,14.3886,1313383.6132082,0
+RIO.US,D,20050824,000000,14.0633,14.0633,13.8336,13.9714,3548323.4323832,0
+RIO.US,D,20050825,000000,13.7877,14.0384,13.7877,13.9714,3270007.0995795,0
+RIO.US,D,20050826,000000,13.9714,13.9771,13.825,13.9159,1474824.5817953,0
+RIO.US,D,20050829,000000,13.8662,14.0097,13.6997,14.0001,1326837.6369192,0
+RIO.US,D,20050830,000000,13.8011,13.8193,13.7044,13.7906,1673263.3317366,0
+RIO.US,D,20050831,000000,13.8097,14.0766,13.7762,14.0766,1565632.1871833,0
+RIO.US,D,20050901,000000,14.3618,14.622,14.3618,14.4728,1170439.4450279,0
+RIO.US,D,20050902,000000,14.424,14.5283,14.4096,14.4431,738251.01178854,0
+RIO.US,D,20050906,000000,14.1905,14.2967,14.1522,14.2479,2232415.8179895,0
+RIO.US,D,20050907,000000,14.1475,14.2776,14.1235,14.1398,1690074.3292813,0
+RIO.US,D,20050908,000000,14.1149,14.158,13.9944,14.0958,900532.26896919,0
+RIO.US,D,20050909,000000,14.1054,14.3369,14.1054,14.291,1044316.7257429,0
+RIO.US,D,20050912,000000,14.1857,14.358,14.1675,14.2479,1125876.9760625,0
+RIO.US,D,20050913,000000,14.2096,14.2718,14.1264,14.1618,1276390.0123943,0
+RIO.US,D,20050914,000000,14.3522,14.5187,14.3474,14.4871,1560590.4556225,0
+RIO.US,D,20050915,000000,14.7043,14.8756,14.6574,14.8708,3796368.4731209,0
+RIO.US,D,20050916,000000,15.2889,15.3329,15.2363,15.3272,3231328.7410384,0
+RIO.US,D,20050919,000000,15.3607,15.5281,15.1942,15.2191,2966462.2514055,0
+RIO.US,D,20050920,000000,15.5281,15.5473,15.1177,15.1177,2478781.3266752,0
+RIO.US,D,20050921,000000,15.2478,15.4975,15.1942,15.4219,2083593.8101952,0
+RIO.US,D,20050922,000000,15.4191,15.4946,15.2516,15.3884,3571869.2802964,0
+RIO.US,D,20050923,000000,15.3329,15.4468,15.1473,15.4038,2014643.114453,0
+RIO.US,D,20050926,000000,15.6851,16.084,15.6324,15.9415,2530913.7089273,0
+RIO.US,D,20050927,000000,15.776,15.8228,15.709,15.7999,1638786.4161629,0
+RIO.US,D,20050928,000000,16.2745,16.4591,16.24,16.4122,2153377.4785854,0
+RIO.US,D,20050929,000000,16.0391,16.2687,16.0037,16.2505,1725393.6237186,0
+RIO.US,D,20050930,000000,16.0333,16.2745,16.019,16.1548,2412354.6321186,0
+RIO.US,D,20051003,000000,15.8602,16.1271,15.8602,16.108,1409243.4015075,0
+RIO.US,D,20051004,000000,16.0333,16.174,15.8142,15.8554,1816207.4999169,0
+RIO.US,D,20051005,000000,15.5425,15.5425,15.1751,15.1751,2747003.7450067,0
+RIO.US,D,20051006,000000,15.5808,15.9778,15.442,15.5932,4145313.9885836,0
+RIO.US,D,20051007,000000,15.4899,15.7568,15.4219,15.7032,1901969.1932038,0
+RIO.US,D,20051010,000000,15.8142,15.8142,15.6477,15.7568,1619450.3722976,0
+RIO.US,D,20051011,000000,15.8554,15.8774,15.6745,15.7224,2272772.6634473,0
+RIO.US,D,20051012,000000,15.6133,15.7712,15.2937,15.4554,2553614.0425717,0
+RIO.US,D,20051013,000000,15.0182,15.1703,14.8708,15.1435,1934765.5315905,0
+RIO.US,D,20051014,000000,15.2267,15.4219,15.0603,15.376,1630377.2594179,0
+RIO.US,D,20051017,000000,15.1473,15.442,15.1234,15.3425,2884061.7124925,0
+RIO.US,D,20051018,000000,15.3808,15.3932,15.0038,15.0411,1806950.7386329,0
+RIO.US,D,20051019,000000,14.8478,15.2717,14.7751,15.266,2824365.6877641,0
+RIO.US,D,20051020,000000,15.1473,15.2363,14.5656,14.7617,3955285.4405225,0
+RIO.US,D,20051021,000000,14.6794,14.7483,14.4134,14.6345,3823272.3400027,0
+RIO.US,D,20051024,000000,14.7043,14.9866,14.6852,14.9703,2191215.548533,0
+RIO.US,D,20051025,000000,14.9569,15.0411,14.7369,14.8526,1838068.5901029,0
+RIO.US,D,20051026,000000,14.9464,15.0603,14.7005,14.7225,2695714.7867533,0
+RIO.US,D,20051027,000000,14.8612,14.8708,14.5627,14.8182,3878769.0120339,0
+RIO.US,D,20051028,000000,14.8861,15.0756,14.7617,15,4616186.0060393,0
+RIO.US,D,20051031,000000,15.0373,15.1378,14.9378,15.0095,1790975.8491415,0
+RIO.US,D,20051101,000000,15.1291,15.2334,15.0277,15.0918,1493327.6530127,0
+RIO.US,D,20051102,000000,14.9942,15.4707,14.9942,15.4707,1363833.3280032,0
+RIO.US,D,20051103,000000,15.6793,15.7941,15.5932,15.7606,1855717.7859709,0
+RIO.US,D,20051104,000000,15.6793,15.6793,15.2602,15.3645,1561430.7442159,0
+RIO.US,D,20051107,000000,15.5281,15.5702,15.3693,15.5042,1401669.3076806,0
+RIO.US,D,20051108,000000,15.5808,15.731,15.4038,15.5128,1261251.2309561,0
+RIO.US,D,20051109,000000,15.5128,15.7999,15.465,15.5664,1322630.9682765,0
+RIO.US,D,20051110,000000,15.7654,15.8554,15.5234,15.6506,2113015.4074522,0
+RIO.US,D,20051111,000000,15.8755,16.0802,15.8602,16.0601,1885992.2134422,0
+RIO.US,D,20051114,000000,15.8898,15.9415,15.6851,15.731,1333563.0810721,0
+RIO.US,D,20051115,000000,15.8314,16.1271,15.7712,15.8755,1637104.7938409,0
+RIO.US,D,20051116,000000,15.6592,15.7712,15.5549,15.7367,1666532.6619084,0
+RIO.US,D,20051117,000000,16.0037,16.373,15.9778,16.3548,1996983.4672343,0
+RIO.US,D,20051118,000000,16.5835,16.5835,16.1788,16.2993,1543776.3226726,0
+RIO.US,D,20051121,000000,16.3271,16.5022,16.2687,16.4735,941736.71896596,0
+RIO.US,D,20051122,000000,16.0601,16.2266,15.8898,16.1788,2052481.1844006,0
+RIO.US,D,20051123,000000,16.1491,16.2266,16.0391,16.084,1060294.7506396,0
+RIO.US,D,20051125,000000,16.1788,16.2505,16.0697,16.2381,861014.66696976,0
+RIO.US,D,20051128,000000,16.1692,16.1692,15.9128,15.975,1250318.0730254,0
+RIO.US,D,20051129,000000,16.108,16.2084,16.0391,16.1357,1676623.4409754,0
+RIO.US,D,20051130,000000,16.0372,16.0553,15.8831,16.019,3782079.3864917,0
+RIO.US,D,20051201,000000,16.0037,16.6074,16.0037,16.5558,2139083.1662809,0
+RIO.US,D,20051202,000000,17.0303,17.059,16.8878,17.0169,2146650.9892974,0
+RIO.US,D,20051205,000000,17.0389,17.059,16.8351,16.9165,931644.89476383,0
+RIO.US,D,20051206,000000,16.9691,17.2963,16.9165,17.192,1497527.0057099,0
+RIO.US,D,20051207,000000,17.1691,17.1873,16.7988,16.9251,1807794.1626316,0
+RIO.US,D,20051208,000000,16.905,17.2064,16.7739,17.1652,1483229.5580001,0
+RIO.US,D,20051209,000000,17.2877,17.3107,17.0447,17.0638,1109901.0414359,0
+RIO.US,D,20051212,000000,17.4628,17.4877,17.1442,17.2695,1632897.0800632,0
+RIO.US,D,20051213,000000,17.2695,17.349,17.1777,17.2485,3374263.5030031,0
+RIO.US,D,20051214,000000,17.3595,17.4245,17.0686,17.1164,2285383.2631597,0
+RIO.US,D,20051215,000000,17.1499,17.1777,16.9863,17.1164,1885149.8345786,0
+RIO.US,D,20051216,000000,17.2064,17.3805,17.1499,17.2016,1016566.2994572,0
+RIO.US,D,20051219,000000,17.5489,17.5882,17.282,17.3107,1933077.6384581,0
+RIO.US,D,20051220,000000,17.6054,17.8341,17.5202,17.5652,2475419.1271663,0
+RIO.US,D,20051221,000000,17.8312,18.0331,17.7881,18.0111,1553023.677741,0
+RIO.US,D,20051222,000000,17.8924,17.9393,17.7881,17.8924,1392418.817207,0
+RIO.US,D,20051223,000000,17.9154,18.0331,17.8829,18.0254,555791.33187897,0
+RIO.US,D,20051227,000000,18.1919,18.2197,17.6972,17.7489,723118.50116069,0
+RIO.US,D,20051228,000000,17.9393,17.9958,17.858,17.9489,1068701.8171145,0
+RIO.US,D,20051229,000000,18.1001,18.1096,17.925,17.9776,1403353.0202727,0
+RIO.US,D,20051230,000000,17.9776,18.0063,17.8542,17.9776,583537.57762441,0
+RIO.US,D,20060103,000000,18.2866,18.6856,18.2761,18.5689,4330297.6696788,0
+RIO.US,D,20060104,000000,18.7191,18.877,18.7153,18.8291,5818576.2751852,0
+RIO.US,D,20060105,000000,18.6531,18.6732,18.2302,18.3393,5857258.8142665,0
+RIO.US,D,20060106,000000,18.6053,18.7727,18.5144,18.6961,4459786.7690129,0
+RIO.US,D,20060109,000000,18.7622,18.8205,18.634,18.6761,1901969.1932038,0
+RIO.US,D,20060110,000000,18.1001,18.5526,18.1001,18.5057,5015579.146027,0
+RIO.US,D,20060111,000000,18.7344,18.8665,18.6569,18.7937,2482145.6164543,0
+RIO.US,D,20060112,000000,19.4243,19.4243,19.0291,19.0569,2600703.6481279,0
+RIO.US,D,20060113,000000,19.2482,19.3697,19.2482,19.3439,2013797.6001842,0
+RIO.US,D,20060117,000000,19.4195,19.6281,19.3803,19.4578,1747252.6236344,0
+RIO.US,D,20060118,000000,19.4855,19.4855,19.0961,19.2004,2708331.6572761,0
+RIO.US,D,20060119,000000,19.8663,20.162,19.8281,19.9936,2412354.6321186,0
+RIO.US,D,20060120,000000,20.3744,20.4175,19.6664,19.6989,3835046.8316619,0
+RIO.US,D,20060123,000000,19.8424,20.2184,19.8281,20.2041,2218121.5056849,0
+RIO.US,D,20060124,000000,19.9936,20.3227,19.9237,20.2558,2743646.7711731,0
+RIO.US,D,20060125,000000,20.5562,20.827,20.4567,20.7839,5689927.4644445,0
+RIO.US,D,20060126,000000,20.5648,20.8461,20.4653,20.7992,2609947.8677911,0
+RIO.US,D,20060127,000000,20.5284,20.9408,20.4127,20.8605,6106144.1435976,0
+RIO.US,D,20060130,000000,20.4653,20.65,20.4175,20.4653,6477789.9927047,0
+RIO.US,D,20060131,000000,20.2041,20.3333,20.0759,20.162,4773417.1705787,0
+RIO.US,D,20060201,000000,20.4988,20.5705,20.3935,20.4299,3328021.5019858,0
+RIO.US,D,20060202,000000,20.627,20.6882,19.8281,19.895,3797207.7165793,0
+RIO.US,D,20060203,000000,19.7831,20.1228,19.6568,19.8577,3031210.4590453,0
+RIO.US,D,20060206,000000,19.8577,20.1141,19.8099,20.0606,2284550.2905117,0
+RIO.US,D,20060207,000000,19.9534,19.9668,19.0473,19.1726,3729942.8236993,0
+RIO.US,D,20060208,000000,19.1535,19.3085,18.9526,19.2425,3029530.9269934,0
+RIO.US,D,20060209,000000,19.5037,19.5802,19.2482,19.2482,3260759.7445111,0
+RIO.US,D,20060210,000000,19.5334,19.5372,18.7153,19.0617,4673361.1649873,0
+RIO.US,D,20060213,000000,18.7583,18.8138,18.433,18.5689,2770543.3221095,0
+RIO.US,D,20060214,000000,18.6445,19.1382,18.6119,19.099,1374763.3505286,0
+RIO.US,D,20060215,000000,19.0617,19.2425,18.7526,18.9143,2577155.7099446,0
+RIO.US,D,20060216,000000,19.0712,19.3697,18.9765,19.2052,2317341.4032231,0
+RIO.US,D,20060217,000000,19.6855,19.7094,19.4291,19.4578,2751213.5490546,0
+RIO.US,D,20060221,000000,20.1802,20.2558,19.8711,20.028,2908448.8941342,0
+RIO.US,D,20060222,000000,19.9725,20.1381,19.9534,20.0644,2077701.3386903,0
+RIO.US,D,20060223,000000,19.9419,19.9419,19.6759,19.7094,2405626.0525605,0
+RIO.US,D,20060224,000000,19.3286,19.6941,19.3152,19.6625,2102087.4751969,0
+RIO.US,D,20060227,000000,19.3468,19.4243,19.1726,19.1726,2121426.6544674,0
+RIO.US,D,20060228,000000,18.9966,19.1133,18.8339,18.9621,2014643.114453,0
+RIO.US,D,20060301,000000,19.1248,19.186,18.9019,19.1095,3095953.4410098,0
+RIO.US,D,20060302,000000,18.8712,19.3755,18.767,19.3018,2832776.9347793,0
+RIO.US,D,20060303,000000,19.099,19.3755,19.0291,19.2291,2204671.6625142,0
+RIO.US,D,20060306,000000,19.0329,19.0664,18.4483,18.6474,2906763.0912719,0
+RIO.US,D,20060307,000000,18.234,18.4206,18.0493,18.167,2420763.7888637,0
+RIO.US,D,20060308,000000,17.8733,18.2493,17.7719,18.1613,3528982.1628426,0
+RIO.US,D,20060309,000000,18.1785,18.3957,18.0876,18.0914,2397220.0312207,0
+RIO.US,D,20060310,000000,18.1001,18.6665,17.9881,18.6569,2387973.7212873,0
+RIO.US,D,20060313,000000,18.4483,18.5765,18.3814,18.4675,1216686.6717205,0
+RIO.US,D,20060314,000000,18.4416,18.944,18.4416,18.9047,1683349.9302634,0
+RIO.US,D,20060315,000000,19.209,19.5334,19.1899,19.496,2794092.3054279,0
+RIO.US,D,20060316,000000,19.4482,19.6568,19.3946,19.4195,2315658.7357661,0
+RIO.US,D,20060317,000000,19.3659,19.4654,19.2425,19.2808,2607430.1374159,0
+RIO.US,D,20060320,000000,19.4377,19.4903,19.2808,19.3085,1439513.6484386,0
+RIO.US,D,20060321,000000,19.1956,19.2377,18.7909,18.7909,2155058.0557723,0
+RIO.US,D,20060322,000000,19.0894,19.4606,19.0808,19.3851,2100403.7626048,0
+RIO.US,D,20060323,000000,19.4769,19.5649,19.253,19.5037,1528635.4509642,0
+RIO.US,D,20060324,000000,19.7142,19.9869,19.6281,19.9591,1511821.3180144,0
+RIO.US,D,20060327,000000,19.9285,20.0998,19.8386,20.0462,1664853.1298565,0
+RIO.US,D,20060328,000000,19.7314,19.9993,19.5716,19.6042,2011277.7795389,0
+RIO.US,D,20060329,000000,19.6281,20.051,19.6185,19.9993,1583293.924672,0
+RIO.US,D,20060330,000000,20.604,21.0509,20.604,20.9552,3841776.4563551,0
+RIO.US,D,20060331,000000,20.6366,20.9169,20.2213,20.8069,3892220.9454748,0
+RIO.US,D,20060403,000000,20.9686,21.6881,20.9447,21.3073,4152044.6584119,0
+RIO.US,D,20060404,000000,21.3991,21.712,21.3791,21.5599,2401422.519323,0
+RIO.US,D,20060405,000000,22.1024,22.4172,21.9876,22.2431,3431449.1133017,0
+RIO.US,D,20060406,000000,22.1062,22.31,21.9637,22.2115,2430011.1439321,0
+RIO.US,D,20060407,000000,22.178,22.2239,21.4068,21.5455,3002618.699031,0
+RIO.US,D,20060410,000000,21.7656,22.0115,21.6747,21.9015,3481056.4492331,0
+RIO.US,D,20060411,000000,22.2431,22.2622,21.5599,21.6441,3058957.7499258,0
+RIO.US,D,20060412,000000,21.7168,22.0402,21.6116,22.0039,2925266.1624892,0
+RIO.US,D,20060413,000000,21.4566,21.8642,21.3513,21.8068,2845385.4442216,0
+RIO.US,D,20060417,000000,21.4594,22.5531,21.4594,22.4354,1879262.588749,0
+RIO.US,D,20060418,000000,22.5971,23.0353,22.5148,22.9052,2743646.7711731,0
+RIO.US,D,20060419,000000,22.6153,23.1865,22.6153,23.1434,2224850.0852431,0
+RIO.US,D,20060420,000000,22.5933,22.7109,21.8297,21.8546,4532099.6642641,0
+RIO.US,D,20060421,000000,22.5004,22.8344,22.4449,22.7004,4412692.9829164,0
+RIO.US,D,20060424,000000,22.5253,22.7483,22.3722,22.5971,2383761.8269693,0
+RIO.US,D,20060425,000000,22.7387,22.8975,22.288,22.4354,2239984.6861411,0
+RIO.US,D,20060426,000000,22.4832,22.6928,22.3885,22.4536,1702689.1095339,0
+RIO.US,D,20060427,000000,21.6039,22.0957,21.4269,21.514,4612821.7162603,0
+RIO.US,D,20060428,000000,21.956,22.4095,21.956,22.3837,2530913.7089273,0
+RIO.US,D,20060501,000000,22.8171,23.02,22.6153,22.7875,2293798.6907151,0
+RIO.US,D,20060502,000000,23.2487,23.397,22.9588,23.3118,3171626.4454997,0
+RIO.US,D,20060503,000000,23.2573,23.2764,22.6631,22.9655,2136560.2102304,0
+RIO.US,D,20060504,000000,23.418,23.8562,23.3252,23.7003,2630969.7145187,0
+RIO.US,D,20060505,000000,24.1442,24.5231,24.1098,24.4131,2965624.0530821,0
+RIO.US,D,20060508,000000,24.4868,24.5997,23.861,24.1576,3162381.1807014,0
+RIO.US,D,20060509,000000,24.0572,24.8513,24.0285,24.7279,4268918.9774934,0
+RIO.US,D,20060510,000000,24.6112,24.8513,24.4581,24.8035,3380159.1099132,0
+RIO.US,D,20060511,000000,25.3986,25.4656,24.5413,24.6227,6534125.9081943,0
+RIO.US,D,20060512,000000,24.6695,24.7231,23.7232,23.9251,5358642.6413355,0
+RIO.US,D,20060515,000000,22.7062,23.1683,22.2239,22.6813,5778216.2943222,0
+RIO.US,D,20060516,000000,22.82,23.22,22.2163,22.9521,9291221.4774031,0
+RIO.US,D,20060517,000000,22.2163,22.4832,21.2824,21.6498,5604162.6357524,0
+RIO.US,D,20060518,000000,21.2461,21.623,20.9073,21.0183,5412455.6007745,0
+RIO.US,D,20060519,000000,20.8901,21.6747,20.6653,21.3121,5277080.3007458,0
+RIO.US,D,20060522,000000,20.3141,20.8691,19.8606,20.604,5801761.0971003,0
+RIO.US,D,20060523,000000,21.7914,21.9924,21.2604,21.2604,5459533.709845,0
+RIO.US,D,20060524,000000,21.2307,21.8106,20.6729,21.2116,7354780.594301,0
+RIO.US,D,20060525,000000,22.0115,22.3359,21.6967,22.2163,4374861.1837793,0
+RIO.US,D,20060526,000000,22.7339,22.9655,22.3407,22.9052,3842617.7900836,0
+RIO.US,D,20060530,000000,22.5148,22.7109,21.8689,21.956,3661832.4165506,0
+RIO.US,D,20060531,000000,22.0153,22.4354,21.9732,22.3148,4215101.8375141,0
+RIO.US,D,20060601,000000,21.3991,21.9972,21.2824,21.845,5738694.5117825,0
+RIO.US,D,20060602,000000,21.9397,22.0239,21.6498,21.8297,4646452.0724301,0
+RIO.US,D,20060605,000000,21.8938,21.935,20.8691,20.9935,5096297.0174829,0
+RIO.US,D,20060606,000000,20.7265,20.9447,20.495,20.9073,4520329.3531451,0
+RIO.US,D,20060607,000000,20.5447,21.0968,20.1706,20.2041,7010039.6572108,0
+RIO.US,D,20060608,000000,19.6042,19.7611,19.0186,19.6903,9953802.6201069,0
+RIO.US,D,20060609,000000,19.7984,19.895,19.2942,19.52,4861707.0455914,0
+RIO.US,D,20060612,000000,20.0137,20.0166,19.0511,19.099,3522255.6735546,0
+RIO.US,D,20060613,000000,18.8483,19.0511,18.501,18.6167,9170982.8685426,0
+RIO.US,D,20060614,000000,19.1334,19.496,18.767,19.2482,5265306.8542217,0
+RIO.US,D,20060615,000000,19.9878,20.6949,19.9745,20.5983,5299777.498985,0
+RIO.US,D,20060616,000000,20.3141,20.4175,20.0166,20.1754,3671087.0875644,0
+RIO.US,D,20060619,000000,20.2797,20.3227,19.6472,19.7831,4184834.7259882,0
+RIO.US,D,20060620,000000,20.1515,20.5983,20.051,20.1036,2942082.3857092,0
+RIO.US,D,20060621,000000,20.3275,20.9073,20.3275,20.7743,2676378.742888,0
+RIO.US,D,20060622,000000,20.6787,20.7648,20.25,20.5935,2595658.7811619,0
+RIO.US,D,20060623,000000,20.1515,20.9274,20.1323,20.7169,2270258.0684773,0
+RIO.US,D,20060626,000000,20.7217,20.9026,20.4414,20.4691,4168016.4124981,0
+RIO.US,D,20060627,000000,20.4567,20.4787,19.8577,20.0137,4245373.1295802,0
+RIO.US,D,20060628,000000,19.9745,20.1323,19.852,20.0137,3432281.0408147,0
+RIO.US,D,20060629,000000,20.4567,21.1351,20.3935,21.1265,3798049.0503078,0
+RIO.US,D,20060630,000000,21.4747,21.5599,20.9073,21.0796,6238156.1989823,0
+RIO.US,D,20060703,000000,21.4173,21.6211,21.3695,21.5647,2097882.8968244,0
+RIO.US,D,20060705,000000,20.9073,21.1934,20.6882,21.1475,2463647.7709123,0
+RIO.US,D,20060706,000000,20.827,21.1542,20.8069,20.9169,3465080.5146066,0
+RIO.US,D,20060707,000000,21.1408,21.3303,20.6729,20.8308,5137497.2869394,0
+RIO.US,D,20060710,000000,21.0078,21.0212,20.7265,20.8126,2109657.3884836,0
+RIO.US,D,20060711,000000,21.1025,21.5494,21.0317,21.4786,3771982.3366142,0
+RIO.US,D,20060712,000000,21.3733,21.4566,21.0136,21.225,3998171.5128412,0
+RIO.US,D,20060713,000000,20.9322,20.9791,20.3409,20.495,4158768.0122947,0
+RIO.US,D,20060714,000000,20.4462,20.5849,20.0854,20.5514,4029282.0483657,0
+RIO.US,D,20060717,000000,19.8137,19.8816,19.4339,19.4903,4912997.0489799,0
+RIO.US,D,20060718,000000,19.6759,19.8223,19.1746,19.3994,5032394.3241119,0
+RIO.US,D,20060719,000000,19.7515,20.8758,19.7515,20.8566,6054849.9596688,0
+RIO.US,D,20060720,000000,20.604,20.604,19.8472,19.8472,4718764.9676812,0
+RIO.US,D,20060721,000000,19.8855,19.9084,19.5094,19.5563,3380159.1099132,0
+RIO.US,D,20060724,000000,19.7802,20.1323,19.6472,20.0711,2773070.4587003,0
+RIO.US,D,20060725,000000,20.3026,20.5983,20.0232,20.5284,2541006.5782645,0
+RIO.US,D,20060726,000000,20.2988,20.6949,20.1429,20.5514,2340041.7368675,0
+RIO.US,D,20060727,000000,20.8605,21.0413,20.3333,20.5323,2514937.7743008,0
+RIO.US,D,20060728,000000,21.0949,21.2365,20.8031,21.1408,2972351.5875052,0
+RIO.US,D,20060731,000000,20.7743,21.0738,20.7715,20.9982,3244780.6744794,0
+RIO.US,D,20060801,000000,20.7074,20.8834,20.5103,20.8566,3797207.7165793,0
+RIO.US,D,20060802,000000,20.8834,21.5073,20.8834,21.27,4688493.6756151,0
+RIO.US,D,20060803,000000,21.0317,21.4365,20.9026,21.2604,4691861.1007994,0
+RIO.US,D,20060804,000000,21.6403,21.7226,21.1638,21.2461,6513104.0614667,0
+RIO.US,D,20060807,000000,20.9791,21.5915,20.9791,21.359,2878177.6020681,0
+RIO.US,D,20060808,000000,21.1312,21.2116,20.7552,20.8308,3084185.220161,0
+RIO.US,D,20060809,000000,20.8901,21.0738,20.6653,20.7026,4104952.9625855,0
+RIO.US,D,20060810,000000,20.5323,20.6978,20.4242,20.6442,2768026.6368694,0
+RIO.US,D,20060811,000000,20.3744,20.5897,20.184,20.384,3683699.777547,0
+RIO.US,D,20060814,000000,20.5897,20.65,20.3084,20.4462,2144966.2315702,0
+RIO.US,D,20060815,000000,20.5744,20.8758,20.4988,20.7466,3716489.8451233,0
+RIO.US,D,20060816,000000,21.2116,21.5321,21.1475,21.3838,4418588.5898266,0
+RIO.US,D,20060817,000000,21.3073,21.3226,20.7265,20.8126,3306158.3215297,0
+RIO.US,D,20060818,000000,20.8566,20.9026,20.561,20.827,2514094.3503021,0
+RIO.US,D,20060821,000000,20.9236,21.2068,20.827,21.0968,1742207.7566684,0
+RIO.US,D,20060822,000000,20.8509,20.9112,20.5849,20.7944,1485755.6494559,0
+RIO.US,D,20060823,000000,21.1131,21.2307,20.5983,20.7514,2879858.179255,0
+RIO.US,D,20060824,000000,20.6978,20.7332,19.9591,20.0854,3740031.5124962,0
+RIO.US,D,20060825,000000,20.0711,20.184,19.9668,20.0644,2505688.3289623,0
+RIO.US,D,20060828,000000,20.1036,20.25,19.9036,20.1457,1653918.9267908,0
+RIO.US,D,20060829,000000,20.4605,20.4653,19.9237,20.3189,2176920.1910934,0
+RIO.US,D,20060830,000000,20.4462,20.561,20.2328,20.3667,1868332.5662235,0
+RIO.US,D,20060831,000000,20.495,20.604,20.2213,20.2462,2547728.8870122,0
+RIO.US,D,20060901,000000,20.5935,20.6949,20.495,20.6079,2489712.3943358,0
+RIO.US,D,20060905,000000,21.3513,21.5599,21.2116,21.3877,5522607.6111082,0
+RIO.US,D,20060906,000000,20.9686,21.0317,20.7332,20.7332,3234689.8954123,0
+RIO.US,D,20060907,000000,20.5849,20.65,20.3361,20.3888,4330297.6696788,0
+RIO.US,D,20060908,000000,20.0166,20.0854,19.7754,19.8223,4635526.2304449,0
+RIO.US,D,20060911,000000,19.2482,19.2482,18.4416,18.5201,8517648.0357721,0
+RIO.US,D,20060912,000000,19.1813,19.2234,18.6053,18.8387,7228656.829881,0
+RIO.US,D,20060913,000000,18.9143,19.142,18.8416,19.0617,3507960.316115,0
+RIO.US,D,20060914,000000,19.2942,19.2942,18.7937,18.9229,3388561.9958479,0
+RIO.US,D,20060915,000000,18.7239,18.7382,18.3536,18.5804,4467354.5920295,0
+RIO.US,D,20060918,000000,18.4952,19.0894,18.4952,18.8521,4541345.9741974,0
+RIO.US,D,20060919,000000,18.5201,18.5201,17.7403,18.0005,5978336.6665854,0
+RIO.US,D,20060920,000000,18.4005,18.5297,18.1402,18.3393,6872983.7799952,0
+RIO.US,D,20060921,000000,18.8291,18.8416,18.5612,18.6474,4946631.58569,0
+RIO.US,D,20060922,000000,18.8387,18.8521,18.2158,18.2866,4543863.7045726,0
+RIO.US,D,20060925,000000,18.0541,18.2302,17.702,18.2244,3877088.4348469,0
+RIO.US,D,20060926,000000,18.3775,18.6732,18.301,18.5297,4875162.1144375,0
+RIO.US,D,20060927,000000,18.8569,19.2291,18.8291,19.1679,3967058.8870466,0
+RIO.US,D,20060928,000000,19.0617,19.2712,19.0329,19.2004,3534868.3635371,0
+RIO.US,D,20060929,000000,19.0808,19.186,18.8942,19.0617,1937285.3522359,0
+RIO.US,D,20061002,000000,19.2664,19.5372,19.186,19.3181,3390245.70844,0
+RIO.US,D,20061003,000000,18.8913,18.9392,18.501,18.5488,4148678.2783627,0
+RIO.US,D,20061004,000000,18.4235,18.6445,17.9632,18.3345,7202592.2064575,0
+RIO.US,D,20061005,000000,18.6445,18.8799,18.5727,18.8205,4525373.1749761,0
+RIO.US,D,20061006,000000,18.5995,18.7478,18.3574,18.6531,5082000.6149082,0
+RIO.US,D,20061009,000000,19.1478,19.3468,18.9669,19.0712,3951924.2861486,0
+RIO.US,D,20061010,000000,19.2052,19.3697,18.9908,19.3286,6297008.799712,0
+RIO.US,D,20061011,000000,19.1047,19.5286,19.0569,19.2942,4332821.6708644,0
+RIO.US,D,20061012,000000,19.7984,20.1084,19.6664,20.1036,5158519.133667,0
+RIO.US,D,20061013,000000,20.0893,20.5562,20.0711,20.3409,4479129.0836887,0
+RIO.US,D,20061016,000000,20.7743,20.9935,20.6442,20.8796,4238649.7756974,0
+RIO.US,D,20061017,000000,20.5103,20.5122,20.0807,20.361,3740031.5124962,0
+RIO.US,D,20061018,000000,20.7552,20.827,20.4892,20.7141,4325254.8929829,0
+RIO.US,D,20061019,000000,20.8691,21.2164,20.8566,21.0451,4326936.5153049,0
+RIO.US,D,20061020,000000,21.3551,21.3733,21.1025,21.2307,3169103.4894492,0
+RIO.US,D,20061023,000000,21.0451,21.5542,21.0136,21.5321,2905086.6946253,0
+RIO.US,D,20061024,000000,21.1207,21.5599,21.0652,21.5073,2527547.3288781,0
+RIO.US,D,20061025,000000,21.6881,22.0039,21.6642,21.9321,2798296.8838004,0
+RIO.US,D,20061026,000000,22.0067,22.0488,21.5771,21.7675,2030612.7782691,0
+RIO.US,D,20061027,000000,22.0239,22.178,21.7828,21.9732,2264367.6872425,0
+RIO.US,D,20061030,000000,21.7522,21.9637,21.7034,21.7981,2070981.1202127,0
+RIO.US,D,20061031,000000,21.9972,22.3033,21.8689,22.2545,2564548.2456374,0
+RIO.US,D,20061101,000000,22.8669,22.9444,22.3062,22.4249,5433472.2218267,0
+RIO.US,D,20061102,000000,22.4095,22.7148,22.3837,22.5665,3671924.2407527,0
+RIO.US,D,20061103,000000,22.4382,22.5598,22.3215,22.4354,2100403.7626048,0
+RIO.US,D,20061106,000000,22.4765,22.8621,22.4382,22.8344,4131020.7214142,0
+RIO.US,D,20061107,000000,23.1817,23.2343,22.9951,23.1051,3371746.817763,0
+RIO.US,D,20061108,000000,22.6019,22.9655,22.5483,22.8592,2729351.4137336,0
+RIO.US,D,20061109,000000,22.6153,23.0812,22.5004,22.8018,4049459.4259596,0
+RIO.US,D,20061110,000000,22.5531,22.5531,21.9273,22.0584,5044166.7255009,0
+RIO.US,D,20061113,000000,20.9753,21.4747,20.9552,21.4068,5882478.9685562,0
+RIO.US,D,20061114,000000,21.3838,21.4269,21.0317,21.2422,3692947.1326154,0
+RIO.US,D,20061115,000000,20.8375,21.2786,20.7648,21.0614,6100252.7172277,0
+RIO.US,D,20061116,000000,21.4068,21.4202,20.6787,20.6978,4273960.7090542,0
+RIO.US,D,20061117,000000,20.2711,20.5562,20.1706,20.5323,6230588.3759657,0
+RIO.US,D,20061120,000000,20.8796,21.3073,20.627,20.6557,7217726.8073555,0
+RIO.US,D,20061121,000000,20.7074,20.9982,20.5849,20.9686,4726328.6101575,0
+RIO.US,D,20061122,000000,21.1131,21.2116,20.7791,21.0796,4712037.4332582,0
+RIO.US,D,20061124,000000,20.9935,21.2461,20.9753,21.1724,1670743.5110913,0
+RIO.US,D,20061127,000000,20.9935,21.1542,20.6978,20.7648,3267479.9629887,0
+RIO.US,D,20061128,000000,20.8605,21.026,20.6614,20.8566,3146398.9752645,0
+RIO.US,D,20061129,000000,20.9552,21.3408,20.9447,21.2748,3537389.2293175,0
+RIO.US,D,20061130,000000,21.6747,21.7226,21.3791,21.5695,3091750.9529074,0
+RIO.US,D,20061201,000000,21.8345,21.8345,21.3637,21.5723,3171626.4454997,0
+RIO.US,D,20061204,000000,21.7599,22.1751,21.623,22.0909,2369468.5597999,0
+RIO.US,D,20061205,000000,22.3961,22.6497,22.3359,22.5645,4531251.0145901,0
+RIO.US,D,20061206,000000,22.2622,22.5004,22.0909,22.288,3499556.3850453,0
+RIO.US,D,20061207,000000,22.2593,22.4536,21.9924,22.0239,4037687.0245705,0
+RIO.US,D,20061208,000000,21.7867,21.9397,21.4843,21.6498,4029282.0483657,0
+RIO.US,D,20061211,000000,21.4929,21.6785,21.4365,21.5915,2205510.9059726,0
+RIO.US,D,20061212,000000,21.7226,21.8297,21.4068,21.5647,3316249.1005968,0
+RIO.US,D,20061213,000000,21.8345,22.1129,21.6881,22.0546,2814272.8184269,0
+RIO.US,D,20061214,000000,22.3359,22.4832,22.2622,22.4536,3800573.0514934,0
+RIO.US,D,20061215,000000,22.7004,22.7109,22.0488,22.1751,2424967.3221012,0
+RIO.US,D,20061218,000000,22.0297,22.045,21.5723,21.5838,2671325.5148415,0
+RIO.US,D,20061219,000000,21.6307,22.023,21.6307,21.9694,1830497.6316812,0
+RIO.US,D,20061220,000000,21.6604,21.7455,21.4202,21.4202,2395537.3637636,0
+RIO.US,D,20061221,000000,21.5695,21.5695,20.7466,20.7791,6166685.6825947,0
+RIO.US,D,20061222,000000,20.8758,21.0078,20.627,20.7791,1571520.4781479,0
+RIO.US,D,20061226,000000,20.9073,21.1408,20.7944,20.9447,944253.40420609,0
+RIO.US,D,20061227,000000,21.0844,21.4499,21.0844,21.3877,1468938.3811008,0
+RIO.US,D,20061228,000000,21.6116,21.6116,21.3877,21.5073,1901969.1932038,0
+RIO.US,D,20061229,000000,21.4317,21.4499,21.225,21.359,686961.00840005,0
+RIO.US,D,20070103,000000,21.1083,21.1083,20.3227,20.5122,6851119.554404,0
+RIO.US,D,20070104,000000,20.0232,20.0807,19.7046,19.8281,6243194.7951379,0
+RIO.US,D,20070105,000000,19.5898,19.6759,19.3851,19.4606,4915523.1404356,0
+RIO.US,D,20070108,000000,19.7276,19.9477,19.6233,19.9362,4733898.5234442,0
+RIO.US,D,20070109,000000,19.8749,19.9668,19.7314,19.8893,3708918.8867016,0
+RIO.US,D,20070110,000000,19.8319,20.3189,19.7046,20.1936,4750718.9272044,0
+RIO.US,D,20070111,000000,20.2127,20.7715,20.1916,20.6978,4912157.8055215,0
+RIO.US,D,20070112,000000,20.5418,20.8758,20.5418,20.7514,2724300.2759572,0
+RIO.US,D,20070116,000000,20.1429,20.2988,20.0587,20.2079,3241419.5201055,0
+RIO.US,D,20070117,000000,19.9419,20.3026,19.9285,20.2558,9619145.1461383,0
+RIO.US,D,20070118,000000,20.4242,20.4462,20.0644,20.1916,12319907.935263,0
+RIO.US,D,20070119,000000,20.3227,20.7466,20.2605,20.6318,4849935.6893374,0
+RIO.US,D,20070122,000000,20.7074,20.7351,20.3935,20.495,2075178.3826397,0
+RIO.US,D,20070123,000000,20.761,21.3877,20.761,21.3838,3617269.9475852,0
+RIO.US,D,20070124,000000,21.7063,22.1168,21.6546,22.0115,4693536.452311,0
+RIO.US,D,20070125,000000,21.9579,21.9838,21.3226,21.4499,2945444.5852182,0
+RIO.US,D,20070126,000000,21.3513,21.3791,21.0078,21.2748,2445986.0334235,0
+RIO.US,D,20070129,000000,21.0078,21.2824,21.0078,21.1408,4317687.0699664,0
+RIO.US,D,20070130,000000,21.4125,21.6699,21.2977,21.6116,4247056.8421723,0
+RIO.US,D,20070131,000000,21.4125,21.7914,21.3274,21.7302,5071916.1066516,0
+RIO.US,D,20070201,000000,21.9694,22.0115,21.7359,21.8967,3505434.2246593,0
+RIO.US,D,20070202,000000,21.5207,21.5207,21.2164,21.3838,4931496.984792,0
+RIO.US,D,20070205,000000,21.335,21.4747,21.2307,21.3838,2541843.7314528,0
+RIO.US,D,20070206,000000,21.514,21.6938,21.3637,21.6642,4875162.1144375,0
+RIO.US,D,20070207,000000,21.6116,21.8068,21.4786,21.6307,4216782.414701,0
+RIO.US,D,20070208,000000,21.27,21.469,21.1705,21.4068,3079977.5063832,0
+RIO.US,D,20070209,000000,21.225,21.359,20.9408,20.9887,3717330.1337168,0
+RIO.US,D,20070212,000000,21.2068,21.2547,21.004,21.1504,3169949.003718,0
+RIO.US,D,20070213,000000,21.5264,21.8642,21.4929,21.8106,4474447.9237258,0
+RIO.US,D,20070214,000000,22.0881,22.3646,21.978,22.2297,5403176.8916541,0
+RIO.US,D,20070215,000000,22.3454,22.4593,22.2344,22.2775,2364425.783104,0
+RIO.US,D,20070216,000000,21.9732,22.1933,21.935,22.1933,1981840.5052558,0
+RIO.US,D,20070220,000000,22.1129,22.3454,22.023,22.31,2091156.4075364,0
+RIO.US,D,20070221,000000,21.9273,22.4918,21.8297,22.378,3337275.1278646,0
+RIO.US,D,20070222,000000,22.7971,22.8392,22.5253,22.6727,3830846.4338296,0
+RIO.US,D,20070223,000000,23.0056,23.1578,22.887,23.153,4071325.7418209,0
+RIO.US,D,20070226,000000,23.153,23.3386,23.064,23.1769,4753095.5643456,0
+RIO.US,D,20070227,000000,22.1981,22.3961,21.5542,21.6211,7078149.0192245,0
+RIO.US,D,20070228,000000,21.7226,21.8785,21.3637,21.78,4199124.8577525,0
+RIO.US,D,20070301,000000,21.0882,21.469,20.7466,21.2604,4236969.1985105,0
+RIO.US,D,20070302,000000,21.0671,21.2604,20.6882,20.7409,3435653.6916743,0
+RIO.US,D,20070305,000000,20.3667,20.8069,20.3026,20.4758,4105795.3414491,0
+RIO.US,D,20070306,000000,21.0509,21.2882,20.827,21.1705,3803097.052679,0
+RIO.US,D,20070307,000000,21.1207,21.3791,20.9447,21.0451,4485851.3924364,0
+RIO.US,D,20070308,000000,21.4068,21.4125,21.1705,21.2547,3020275.2108445,0
+RIO.US,D,20070309,000000,21.3551,21.4068,21.0614,21.1724,2169352.3680769,0
+RIO.US,D,20070312,000000,21.1131,21.3551,20.9686,21.2164,2722624.9244456,0
+RIO.US,D,20070313,000000,21.004,21.225,20.6318,20.65,2308931.201343,0
+RIO.US,D,20070314,000000,20.3706,20.6978,20.0166,20.6146,4718764.9676812,0
+RIO.US,D,20070315,000000,20.8308,21.2604,20.7743,21.1886,2849586.8871889,0
+RIO.US,D,20070316,000000,21.27,21.4173,21.0451,21.1504,2112178.254264,0
+RIO.US,D,20070319,000000,21.4499,21.7407,21.3838,21.6604,2806710.2210858,0
+RIO.US,D,20070320,000000,21.5542,21.9321,21.4786,21.7981,2661238.9163147,0
+RIO.US,D,20070321,000000,22.0402,22.5119,22.0239,22.5119,3866154.2317812,0
+RIO.US,D,20070322,000000,22.8258,22.8258,22.4832,22.5148,3143038.8660257,0
+RIO.US,D,20070323,000000,22.8171,22.8918,22.6306,22.7148,3196850.7803297,0
+RIO.US,D,20070326,000000,23.02,23.02,22.4172,22.9291,3857753.4361167,0
+RIO.US,D,20070327,000000,22.7387,22.8621,22.6392,22.8171,2621727.5851256,0
+RIO.US,D,20070328,000000,22.4737,22.5645,22.2402,22.3062,3476851.8708606,0
+RIO.US,D,20070329,000000,22.6153,22.8478,22.4382,22.687,4011624.4914172,0
+RIO.US,D,20070330,000000,22.8449,23.0018,22.7148,22.8975,2918536.5377961,0
+RIO.US,D,20070402,000000,22.9588,23.2152,22.7483,23.1769,2544361.461828,0
+RIO.US,D,20070403,000000,23.7204,24.6274,23.6237,23.9567,8426843.5657894,0
+RIO.US,D,20070404,000000,23.7902,24.1969,23.6811,24.1969,4016666.222978,0
+RIO.US,D,20070405,000000,24.0859,24.171,23.9433,24.0428,3021958.9234366,0
+RIO.US,D,20070409,000000,24.1232,24.3232,24.0237,24.1806,1902803.2109868,0
+RIO.US,D,20070410,000000,24.5748,24.8944,24.5375,24.6801,4621227.7376001,0
+RIO.US,D,20070411,000000,24.7183,24.8877,24.371,24.5279,4721291.059137,0
+RIO.US,D,20070412,000000,24.5566,24.8236,24.4131,24.7987,3172471.9597685,0
+RIO.US,D,20070413,000000,24.6274,24.9221,24.5519,24.8293,2441786.6807263,0
+RIO.US,D,20070416,000000,25.3422,25.6072,25.2848,25.6072,4010781.0674185,0
+RIO.US,D,20070417,000000,25.545,25.8263,25.3805,25.6608,3392347.4750588,0
+RIO.US,D,20070418,000000,25.3833,25.4216,25.0647,25.1786,3680332.3523627,0
+RIO.US,D,20070419,000000,24.5815,24.8705,24.5614,24.7375,3553365.163944,0
+RIO.US,D,20070420,000000,24.9642,25.1374,24.9642,25.0016,2547728.8870122,0
+RIO.US,D,20070423,000000,24.9575,25.1747,24.8437,25.0934,2187855.4392942,0
+RIO.US,D,20070424,000000,24.9279,25.0762,24.6332,24.9049,3392769.7096256,0
+RIO.US,D,20070425,000000,25.1259,25.2561,24.947,25.2561,2079386.0964175,0
+RIO.US,D,20070426,000000,24.9049,24.9078,24.5327,24.7423,2226530.66243,0
+RIO.US,D,20070427,000000,24.4246,24.8877,24.3806,24.7652,2170191.6115353,0
+RIO.US,D,20070430,000000,24.7279,24.9279,24.4897,24.5231,1805275.3871213,0
+RIO.US,D,20070501,000000,24.6561,24.7088,24.3911,24.5997,2301361.2880563,0
+RIO.US,D,20070502,000000,24.6609,25.1412,24.6332,24.9279,2434216.7674397,0
+RIO.US,D,20070503,000000,25.3422,25.5699,25.1259,25.4953,2769711.3945966,0
+RIO.US,D,20070504,000000,26.255,26.5889,26.1775,26.3507,3141356.1985687,0
+RIO.US,D,20070507,000000,26.8023,27.2405,26.8023,27.0482,3790899.2813179,0
+RIO.US,D,20070508,000000,26.7831,26.8482,26.388,26.6013,3618111.2813137,0
+RIO.US,D,20070509,000000,28.2155,31.6112,27.982,29.7789,23851114.098807,0
+RIO.US,D,20070510,000000,28.0672,28.5906,27.8969,28.2442,8176697.8035681,0
+RIO.US,D,20070511,000000,29.0757,29.4527,28.914,29.2374,8278443.792562,0
+RIO.US,D,20070514,000000,28.2002,28.4011,27.8969,28.1476,6169202.3678349,0
+RIO.US,D,20070515,000000,27.6443,27.9667,27.5687,27.7687,12148379.323014,0
+RIO.US,D,20070516,000000,28.1724,28.5475,28.0959,28.5293,5409929.5093188,0
+RIO.US,D,20070517,000000,27.8777,28.1916,27.5821,27.9495,3743563.023886,0
+RIO.US,D,20070518,000000,28.1916,28.1916,27.8385,27.982,2901806.0156515,0
+RIO.US,D,20070521,000000,28.2959,28.6193,28.1686,28.3475,3650903.4391602,0
+RIO.US,D,20070522,000000,28.3609,28.4671,28.0672,28.1476,1811157.4072756,0
+RIO.US,D,20070523,000000,28.5628,29.046,28.4958,28.9762,4273125.646136,0
+RIO.US,D,20070524,000000,28.6518,28.7523,27.9495,27.9897,3132107.7983652,0
+RIO.US,D,20070525,000000,28.7963,29.623,28.7427,29.356,4242010.9300713,0
+RIO.US,D,20070529,000000,29.1331,29.3847,28.8001,28.8623,2594877.0201322,0
+RIO.US,D,20070530,000000,28.5293,29.2862,28.5044,29.1666,2131517.4335345,0
+RIO.US,D,20070531,000000,29.1704,29.5043,29.0001,29.4479,3334753.2169491,0
+RIO.US,D,20070601,000000,29.2804,29.7933,29.1857,29.7837,3008509.0802658,0
+RIO.US,D,20070604,000000,29.5091,29.821,29.4527,29.6565,2064247.3149792,0
+RIO.US,D,20070605,000000,29.6277,29.6852,29.1446,29.289,3160697.4681093,0
+RIO.US,D,20070606,000000,28.9905,29.0422,28.2566,28.3198,4381587.6730673,0
+RIO.US,D,20070607,000000,28.1629,28.4585,27.6548,27.783,5935447.4588615,0
+RIO.US,D,20070608,000000,27.9103,28.3427,27.472,28.3102,4659066.8526828,0
+RIO.US,D,20070611,000000,28.1686,28.7905,28.0203,28.4193,3082078.2278669,0
+RIO.US,D,20070612,000000,28.4633,28.7341,28.1724,28.2059,2675537.4091595,0
+RIO.US,D,20070613,000000,29.0795,29.7751,28.9427,29.6708,4257988.9549679,0
+RIO.US,D,20070614,000000,30.1081,30.6554,30.0507,30.4315,4634680.7161761,0
+RIO.US,D,20070615,000000,31.0065,31.1711,30.8018,30.9989,3250662.6946336,0
+RIO.US,D,20070618,000000,30.9032,31.1529,30.6554,30.7836,2229052.5733455,0
+RIO.US,D,20070619,000000,31.0926,31.4361,30.952,31.3108,2103768.0523838,0
+RIO.US,D,20070620,000000,31.5117,31.5146,30.3568,30.5511,3024479.789217,0
+RIO.US,D,20070621,000000,30.4123,31.0926,30.3597,31.017,2541006.5782645,0
+RIO.US,D,20070622,000000,30.5128,30.7606,30.3568,30.4985,2604066.8927719,0
+RIO.US,D,20070625,000000,30.0564,30.6515,29.8086,30.1942,2110492.4514017,0
+RIO.US,D,20070626,000000,30.5559,30.6592,29.6096,29.7043,4030960.5352825,0
+RIO.US,D,20070627,000000,29.534,30.0937,29.2508,30.0937,4172218.9006005,0
+RIO.US,D,20070628,000000,30.2325,30.7176,30.0325,30.4592,2959735.7621175,0
+RIO.US,D,20070629,000000,30.3951,30.9874,30.3951,30.7702,2151697.9465335,0
+RIO.US,D,20070702,000000,31.705,32.4838,31.5366,32.3164,4796958.8379516,0
+RIO.US,D,20070703,000000,32.1059,32.3633,32.0341,32.2006,1620285.4352157,0
+RIO.US,D,20070705,000000,32.3776,32.6628,32.2006,32.6341,2641902.8724494,0
+RIO.US,D,20070706,000000,32.1624,32.5355,32.0523,32.3862,3343997.4366123,0
+RIO.US,D,20070709,000000,32.2963,32.8809,32.2762,32.8254,2669649.1181948,0
+RIO.US,D,20070710,000000,31.9337,32.2064,31.6064,31.7165,3406227.9138769,0
+RIO.US,D,20070711,000000,32.0715,32.7766,32.0265,32.6121,3536549.9858591,0
+RIO.US,D,20070712,000000,32.193,32.2437,30.9587,31.9337,12342610.359177,0
+RIO.US,D,20070713,000000,30.7424,31.0926,30.4554,30.5693,9802451.3854517,0
+RIO.US,D,20070716,000000,30.5693,30.8266,30.1837,30.3281,4580026.4230086,0
+RIO.US,D,20070717,000000,30.5415,30.8094,30.155,30.2841,4962601.2495061,0
+RIO.US,D,20070718,000000,30.3894,30.6267,30.2267,30.6267,3691264.4651583,0
+RIO.US,D,20070719,000000,31.2601,31.3213,31.0017,31.2074,3830846.4338296,0
+RIO.US,D,20070720,000000,31.3921,31.4926,30.9692,31.2314,3051387.8366391,0
+RIO.US,D,20070723,000000,31.7806,31.8638,31.3414,31.7691,2361061.493325,0
+RIO.US,D,20070724,000000,31.2601,31.3825,30.2698,30.5233,3419670.4411023,0
+RIO.US,D,20070725,000000,30.4315,30.4315,28.9675,29.8182,6635865.6263778,0
+RIO.US,D,20070726,000000,28.3724,28.6518,27.7438,28.0069,4472399.4589955,0
+RIO.US,D,20070727,000000,27.2022,28.0433,26.6702,27.2769,6935204.8510442,0
+RIO.US,D,20070730,000000,28.2107,28.7714,27.9428,28.447,3299434.9676469,0
+RIO.US,D,20070731,000000,29.3522,29.623,28.8575,29.0594,4282368.8206642,0
+RIO.US,D,20070801,000000,28.6949,28.7905,27.2644,27.9495,4845731.1109649,0
+RIO.US,D,20070802,000000,27.6816,28.3246,27.1247,27.7534,6692207.8126777,0
+RIO.US,D,20070803,000000,27.7294,27.873,26.5305,26.7831,3584477.7897387,0
+RIO.US,D,20070806,000000,26.7171,26.7506,25.7574,26.4607,5951425.4837581,0
+RIO.US,D,20070807,000000,25.8646,27.2596,25.8646,26.9726,3555891.2553997,0
+RIO.US,D,20070808,000000,26.7831,27.472,26.7257,26.9869,4139427.7878891,0
+RIO.US,D,20070809,000000,26.1067,26.3918,25.4159,25.7488,5770646.3810355,0
+RIO.US,D,20070810,000000,25.0475,26.6367,24.4246,26.6367,6417252.6342478,0
+RIO.US,D,20070813,000000,26.2081,26.3258,25.7756,25.8177,2764665.4824955,0
+RIO.US,D,20070814,000000,26.0598,26.0598,25.1307,25.2752,2686466.3865499,0
+RIO.US,D,20070815,000000,24.6753,25.6608,24.4246,24.4246,4638885.2945486,0
+RIO.US,D,20070816,000000,23.5721,23.8237,22.2966,23.5864,10290135.445587,0
+RIO.US,D,20070817,000000,24.8437,25.545,23.0736,24.5949,6423978.0784008,0
+RIO.US,D,20070820,000000,25.0504,25.3001,24.0285,24.7652,3429765.4007096,0
+RIO.US,D,20070821,000000,24.4064,24.7757,24.3327,24.5815,3043821.0587577,0
+RIO.US,D,20070822,000000,26.0598,26.3746,25.923,26.0732,5921994.4802855,0
+RIO.US,D,20070823,000000,26.9869,27.0444,25.9115,26.2923,3882972.5452713,0
+RIO.US,D,20070824,000000,26.9161,27.5955,26.7449,27.5429,3703037.9116824,0
+RIO.US,D,20070827,000000,27.5371,27.8299,27.1448,27.3381,2279501.2430054,0
+RIO.US,D,20070828,000000,26.7401,26.8932,25.9029,26.0837,3940995.3087582,0
+RIO.US,D,20070829,000000,26.4674,26.9592,26.0273,26.8358,3699675.7121735,0
+RIO.US,D,20070830,000000,26.1583,26.9439,26.1497,26.5793,2148331.5664843,0
+RIO.US,D,20070831,000000,27.7639,28.1389,27.5295,27.6184,3636612.2622609,0
+RIO.US,D,20070904,000000,27.7046,28.8125,27.7046,28.558,3604657.2576026,0
+RIO.US,D,20070905,000000,28.647,29.3311,28.3724,28.7303,4291618.2660027,0
+RIO.US,D,20070906,000000,29.9234,30.6554,29.7933,30.309,11362200.507346,0
+RIO.US,D,20070907,000000,29.4861,30.0841,29.1704,29.6277,6557669.6658373,0
+RIO.US,D,20070910,000000,29.8134,29.8564,28.8853,29.0757,3543279.6105523,0
+RIO.US,D,20070911,000000,29.5837,30.5358,29.5426,30.332,4266393.9311727,0
+RIO.US,D,20070912,000000,29.6756,30.1052,29.5139,29.9492,5040801.3905868,0
+RIO.US,D,20070913,000000,30.2545,30.7262,29.9492,30.4554,3148926.1118553,0
+RIO.US,D,20070914,000000,29.5837,30.2793,29.577,30.0363,3837571.8779826,0
+RIO.US,D,20070917,000000,29.3187,29.7167,29.1752,29.4,3342314.7691553,0
+RIO.US,D,20070918,000000,29.6325,31.3586,29.4861,31.1424,6196952.7941206,0
+RIO.US,D,20070919,000000,31.815,32.06,31.2419,31.4447,4343753.78366,0
+RIO.US,D,20070920,000000,31.8208,32.5154,31.749,32.5154,3877926.6331703,0
+RIO.US,D,20070921,000000,32.6675,33.0962,32.4848,33.0292,3048023.5468601,0
+RIO.US,D,20070924,000000,34.2051,34.7888,33.8511,34.4606,5806849.8597391,0
+RIO.US,D,20070925,000000,32.991,33.477,32.9355,33.4512,4401765.0506611,0
+RIO.US,D,20070926,000000,33.3756,33.4713,32.7288,33.2005,3803932.1155971,0
+RIO.US,D,20070927,000000,33.6234,34.3659,33.5526,34.0329,3067360.6358605,0
+RIO.US,D,20070928,000000,34.4951,34.9744,34.2147,34.5171,4111678.4067384,0
+RIO.US,D,20071001,000000,35.0223,36.2259,34.9744,35.9839,4066274.6040445,0
+RIO.US,D,20071002,000000,34.7945,35.117,34.2568,35.0022,5214016.8508332,0
+RIO.US,D,20071003,000000,34.6175,34.674,33.8722,33.9525,4212582.0168688,0
+RIO.US,D,20071004,000000,33.7229,34.3133,33.5574,34.0004,2837815.5309349,0
+RIO.US,D,20071005,000000,34.584,35.4079,34.5132,35.0376,3773666.0492064,0
+RIO.US,D,20071008,000000,34.385,34.4463,33.9602,34.1803,2947119.9367298,0
+RIO.US,D,20071009,000000,34.0989,35.2797,34.0128,35.0184,3855228.389796,0
+RIO.US,D,20071010,000000,35.4901,36.6345,35.3973,36.3656,6999946.7878736,0
+RIO.US,D,20071011,000000,37.3425,37.6631,36.1829,36.6929,7058806.7045487,0
+RIO.US,D,20071012,000000,36.9244,37.5674,36.6316,37.4296,4193239.702193,0
+RIO.US,D,20071015,000000,37.62,37.7731,36.3589,36.6393,3628204.1506509,0
+RIO.US,D,20071016,000000,36.3015,36.3733,35.9695,36.1637,3282617.6992919,0
+RIO.US,D,20071017,000000,35.5495,35.8394,34.984,35.3887,5129091.2655995,0
+RIO.US,D,20071018,000000,35.3179,35.9657,35.1792,35.6298,3528982.1628426,0
+RIO.US,D,20071019,000000,35.3926,35.404,34.2903,34.2903,4617021.0689575,0
+RIO.US,D,20071022,000000,32.9527,33.633,32.724,33.5985,6587099.6241749,0
+RIO.US,D,20071023,000000,34.5209,35.0452,34.1745,35.0452,3869519.5666953,0
+RIO.US,D,20071024,000000,34.6711,34.7084,33.3957,34.2434,4288259.201899,0
+RIO.US,D,20071025,000000,34.7237,35.5696,34.4463,35.3304,3655947.2609911,0
+RIO.US,D,20071026,000000,36.4364,37.1923,36.1752,36.9857,3854386.0109324,0
+RIO.US,D,20071029,000000,37.6286,37.8343,36.9732,37.4583,3943517.2196737,0
+RIO.US,D,20071030,000000,36.7828,37.0057,36.1637,36.1829,3696307.2418542,0
+RIO.US,D,20071031,000000,36.9971,37.6918,36.6776,37.6918,3870366.1260992,0
+RIO.US,D,20071101,000000,36.6173,37.1856,36.0011,36.2546,4721291.059137,0
+RIO.US,D,20071102,000000,36.5053,37.2631,35.9695,37.2631,4173062.3245992,0
+RIO.US,D,20071105,000000,35.0605,35.5093,34.7754,35.3265,10400584.27428,0
+RIO.US,D,20071106,000000,36.6316,37.0957,36.0882,36.9857,5991131.2100695,0
+RIO.US,D,20071107,000000,37.3492,37.4191,35.7935,35.9351,5521812.2633226,0
+RIO.US,D,20071108,000000,45.9682,46.1261,43.4958,44.246,31354151.282831,0
+RIO.US,D,20071109,000000,47.8665,48.6712,46.7346,48.0799,15459766.455281,0
+RIO.US,D,20071112,000000,48.2483,48.2483,43.6231,43.8144,18661043.382617,0
+RIO.US,D,20071113,000000,45.3262,45.4314,44.4029,44.9559,4544661.1426283,0
+RIO.US,D,20071114,000000,45.9979,46.5347,45.33,46.0448,3601563.6578058,0
+RIO.US,D,20071115,000000,44.5895,45.3224,43.3953,44.3235,3481520.4892027,0
+RIO.US,D,20071116,000000,45.3817,45.3817,44.157,44.4699,2625092.9200398,0
+RIO.US,D,20071119,000000,43.5561,43.6393,41.1153,41.8204,3339832.5733723,0
+RIO.US,D,20071120,000000,42.5294,43.5714,41.6166,42.7007,4879549.5914467,0
+RIO.US,D,20071121,000000,41.3066,41.587,39.9786,40.7842,10329234.99356,0
+RIO.US,D,20071123,000000,43.757,44.4077,43.4327,43.8278,3009262.6226488,0
+RIO.US,D,20071126,000000,44.6966,44.8315,42.5715,42.7581,3175611.5455083,0
+RIO.US,D,20071127,000000,42.7667,43.1188,42.0424,42.894,2853337.8769426,0
+RIO.US,D,20071128,000000,43.4422,45.4314,43.4422,45.1033,3191986.7217302,0
+RIO.US,D,20071129,000000,45.441,47.2819,44.7473,46.3337,3317765.5915783,0
+RIO.US,D,20071130,000000,47.1623,48.1048,46.5126,46.9853,4518300.7459811,0
+RIO.US,D,20071203,000000,45.3358,45.8304,44.7244,45.1702,4218012.5386743,0
+RIO.US,D,20071204,000000,45.1779,46.5012,45.0554,46.1012,3181733.9467278,0
+RIO.US,D,20071205,000000,46.4906,46.6944,45.5597,46.0878,2071141.0258779,0
+RIO.US,D,20071206,000000,45.3042,46.5873,44.1905,46.5873,3245923.007107,0
+RIO.US,D,20071207,000000,46.6389,47.0915,46.3395,47.0389,1590797.9944495,0
+RIO.US,D,20071210,000000,48.123,48.6042,47.3623,48.0187,4568418.1078249,0
+RIO.US,D,20071211,000000,46.6169,47.5958,45.4831,45.73,3175993.0198075,0
+RIO.US,D,20071212,000000,46.6055,47.148,45.2879,45.6123,2944642.9666222,0
+RIO.US,D,20071213,000000,44.4124,44.6028,43.1437,44.0288,2878706.4404117,0
+RIO.US,D,20071214,000000,41.9707,42.8203,41.6444,42.4672,4245870.6138718,0
+RIO.US,D,20071217,000000,40.7258,40.878,40.3068,40.3508,4822258.4225063,0
+RIO.US,D,20071218,000000,41.6339,41.7008,40.4311,41.2645,2553999.6974112,0
+RIO.US,D,20071219,000000,40.5507,41.3066,40.4551,41.1583,2747848.2141405,0
+RIO.US,D,20071220,000000,41.0445,41.1143,40.4704,40.6751,2835554.9037861,0
+RIO.US,D,20071221,000000,42.2156,42.7485,41.63,42.2491,3732876.517831,0
+RIO.US,D,20071224,000000,42.8203,43.8996,42.805,43.0298,902770.94828164,0
+RIO.US,D,20071226,000000,43.7666,44.1273,43.315,44.0756,1046009.8445507,0
+RIO.US,D,20071227,000000,43.0614,43.3054,42.5534,42.8576,1307560.1206176,0
+RIO.US,D,20071228,000000,43.4987,43.5886,42.3141,42.3141,1041747.7837495,0
+RIO.US,D,20071231,000000,42.2156,42.5916,41.9429,42.2051,736158.65138541,0
+RIO.US,D,20080102,000000,42.3304,42.5103,41.6712,42.185,940051.96123876,0
+RIO.US,D,20080103,000000,41.9898,43.249,41.9525,43.0519,2428246.9559398,0
+RIO.US,D,20080104,000000,42.5715,42.5715,40.6369,40.8866,3520445.4996194,0
+RIO.US,D,20080107,000000,40.4177,40.5555,39.5317,40.4397,2469243.4240584,0
+RIO.US,D,20080108,000000,40.9593,41.3602,39.6035,39.6121,1886834.5923058,0
+RIO.US,D,20080109,000000,39.3394,40.0226,38.7003,39.8025,1767433.1366335,0
+RIO.US,D,20080110,000000,39.7327,40.9545,39.503,40.7584,2211399.1969372,0
+RIO.US,D,20080111,000000,39.5222,40.5794,39.2715,40.0455,2622277.3261706,0
+RIO.US,D,20080114,000000,40.6971,41.0636,40.3307,40.9794,1433035.9012964,0
+RIO.US,D,20080115,000000,40.3307,40.4177,38.5424,38.5902,3665201.932005,0
+RIO.US,D,20080116,000000,37.7999,38.1329,35.9839,35.9839,4425886.7679959,0
+RIO.US,D,20080117,000000,36.1484,36.578,34.2836,34.5276,4410807.5592565,0
+RIO.US,D,20080118,000000,36.712,37.8343,35.7504,36.9407,4896595.7443813,0
+RIO.US,D,20080122,000000,31.2027,33.8722,31.2027,33.301,10174725.360734,0
+RIO.US,D,20080123,000000,32.0494,34.6788,31.7356,34.6491,4494884.4948161,0
+RIO.US,D,20080124,000000,34.9275,36.0365,34.7716,35.5849,4265708.3225691,0
+RIO.US,D,20080125,000000,37.6679,37.8812,36.7598,37.1598,3657529.5954818,0
+RIO.US,D,20080128,000000,36.0738,37.6573,35.5849,37.1856,3422725.3709016,0
+RIO.US,D,20080129,000000,37.3349,38.0429,36.6862,37.9147,4817566.8111928,0
+RIO.US,D,20080130,000000,38.5988,39.1844,37.8812,38.5854,3812605.691514,0
+RIO.US,D,20080131,000000,38.7098,40.9019,38.5462,40.9019,3853492.4204506,0
+RIO.US,D,20080201,000000,45.2315,45.7979,43.7235,44.3273,7780630.283362,0
+RIO.US,D,20080204,000000,44.2278,44.2278,43.3188,43.4374,3143436.017351,0
+RIO.US,D,20080205,000000,42.6806,43.3896,42.1783,42.3668,4427927.9167808,0
+RIO.US,D,20080206,000000,42.7198,42.8423,40.6933,41.1507,6507422.7072452,0
+RIO.US,D,20080207,000000,41.1344,42.3141,40.7258,41.9352,4403386.0551493,0
+RIO.US,D,20080208,000000,41.0779,41.9831,41.0071,41.5391,3407996.2824095,0
+RIO.US,D,20080211,000000,41.1698,41.7401,40.6254,41.4119,3196256.0984768,0
+RIO.US,D,20080212,000000,42.8203,43.6231,42.5438,43.0375,3762849.9464031,0
+RIO.US,D,20080213,000000,43.7235,44.1235,42.7428,44.1235,2108662.4199003,0
+RIO.US,D,20080214,000000,44.6574,44.8124,43.3274,43.6039,2385485.254694,0
+RIO.US,D,20080215,000000,43.4001,43.8441,43.1188,43.78,1394330.3692436,0
+RIO.US,D,20080219,000000,45.6266,46.6256,45.4314,45.9567,4479931.7474197,0
+RIO.US,D,20080220,000000,43.9991,45.5319,43.9991,45.3817,2102087.4751969,0
+RIO.US,D,20080221,000000,46.0352,46.506,45.4075,45.4592,2629172.0822043,0
+RIO.US,D,20080222,000000,45.7434,46.061,44.4517,45.9395,2437445.1896601,0
+RIO.US,D,20080225,000000,45.5549,46.6169,44.8468,46.4103,2193449.0021701,0
+RIO.US,D,20080226,000000,45.5826,46.3777,45.0927,46.0352,1740993.3097212,0
+RIO.US,D,20080227,000000,45.7367,47.0102,45.7166,46.4342,2406392.1365643,0
+RIO.US,D,20080228,000000,46.1873,47.0389,45.8649,46.6389,1603474.4376711,0
+RIO.US,D,20080229,000000,46.6677,46.6734,45.242,45.6764,2583673.1722193,0
+RIO.US,D,20080303,000000,44.8688,45.6352,44.8363,45.6352,2014768.530661,0
+RIO.US,D,20080304,000000,45.3042,45.5109,44.0709,44.9358,2811917.0839871,0
+RIO.US,D,20080305,000000,45.9826,46.7624,45.7826,46.3337,3187607.6058015,0
+RIO.US,D,20080306,000000,47.0064,47.1537,46.1443,46.2687,2457625.7026592,0
+RIO.US,D,20080307,000000,45.0793,45.4831,44.1273,44.7799,3221893.2616581,0
+RIO.US,D,20080310,000000,43.7054,43.7235,41.8778,42.1237,3568070.2143297,0
+RIO.US,D,20080311,000000,43.0949,43.3896,42.1113,43.1571,2717328.1799285,0
+RIO.US,D,20080312,000000,44.4699,44.4699,43.5561,43.5561,2643120.4548018,0
+RIO.US,D,20080313,000000,43.4748,44.8516,43.1284,44.8516,2912036.8428175,0
+RIO.US,D,20080314,000000,45.64,45.7261,44.2852,45.108,2913849.1070228,0
+RIO.US,D,20080317,000000,42.5916,43.048,40.5125,40.7842,4233426.190635,0
+RIO.US,D,20080318,000000,42.2338,43.8144,42.1065,43.249,3487058.6599201,0
+RIO.US,D,20080319,000000,41.9831,42.6146,39.703,39.7556,3565596.3796273,0
+RIO.US,D,20080320,000000,38.4429,39.0227,37.843,38.9509,3185882.0878068,0
+RIO.US,D,20080324,000000,39.3002,40.6015,39.238,39.7556,1299509.4452004,0
+RIO.US,D,20080325,000000,39.5423,40.2312,39.1375,39.7891,2509048.4382011,0
+RIO.US,D,20080326,000000,40.4206,41.1143,40.2312,40.7775,2190419.1556123,0
+RIO.US,D,20080327,000000,42.1285,42.162,40.4503,40.6971,2331062.9815112,0
+RIO.US,D,20080328,000000,41.874,41.8778,40.9641,40.9641,1257769.8860496,0
+RIO.US,D,20080331,000000,41.7334,41.9429,40.8493,41.3975,1254716.0013852,0
+RIO.US,D,20080401,000000,40.9641,42.3524,40.7211,42.1898,1784751.0246854,0
+RIO.US,D,20080402,000000,42.7667,43.1523,42.2902,43.1523,3074586.6997102,0
+RIO.US,D,20080403,000000,43.1715,44.2747,42.9141,43.8948,2047602.4939101,0
+RIO.US,D,20080404,000000,44.6325,45.9826,44.4852,45.684,2309929.3053315,0
+RIO.US,D,20080407,000000,46.2543,46.8408,45.7223,45.8649,3191177.7871887,0
+RIO.US,D,20080408,000000,45.0315,47.5422,45.0315,47.3671,3846910.1598017,0
+RIO.US,D,20080409,000000,47.4436,48.1431,46.8581,47.3336,1980049.1437518,0
+RIO.US,D,20080410,000000,46.3117,47.2676,45.95,46.8351,1173864.3526408,0
+RIO.US,D,20080411,000000,46.083,47.191,46.0065,46.4868,1053902.7045729,0
+RIO.US,D,20080414,000000,46.8408,46.9394,46.1395,46.2581,1277282.5577411,0
+RIO.US,D,20080415,000000,47.4044,48.3526,47.2341,48.3478,2749258.1013452,0
+RIO.US,D,20080416,000000,49.5611,50.5073,49.3496,50.2835,6253111.0366488,0
+RIO.US,D,20080417,000000,49.5218,49.8739,48.7038,49.2884,1893485.831869,0
+RIO.US,D,20080418,000000,48.2483,49.2989,47.9948,49.2845,2632910.5303372,0
+RIO.US,D,20080421,000000,49.3994,50.8815,49.0846,50.8164,1671916.1526359,0
+RIO.US,D,20080422,000000,50.7829,51.4355,50.2012,50.5418,2295720.6941024,0
+RIO.US,D,20080423,000000,50.559,51.6536,50.36,51.5809,1947622.7831786,0
+RIO.US,D,20080424,000000,49.1793,49.4472,48.5105,49.252,2177644.4696945,0
+RIO.US,D,20080425,000000,49.141,50.8489,48.9363,50.3361,2235853.2672232,0
+RIO.US,D,20080428,000000,50.3227,50.3389,49.318,49.4472,1518540.4913569,0
+RIO.US,D,20080429,000000,47.9861,48.3421,47.1241,47.1872,1781609.3486755,0
+RIO.US,D,20080430,000000,46.6447,47.8388,46.6389,47.2437,2073335.8095175,0
+RIO.US,D,20080501,000000,47.8952,48.0799,45.2975,46.6389,3096447.7898962,0
+RIO.US,D,20080502,000000,47.5202,48.8846,47.3116,48.6846,1782049.3505385,0
+RIO.US,D,20080505,000000,48.8004,50.7217,48.7038,50.6203,2740694.2646103,0
+RIO.US,D,20080506,000000,49.4328,52.0583,49.4328,51.5053,4459100.1152742,0
+RIO.US,D,20080507,000000,49.8175,50.4365,49.0195,49.318,2745810.2007608,0
+RIO.US,D,20080508,000000,50.959,51.6536,50.626,51.5809,2175500.8976731,0
+RIO.US,D,20080509,000000,50.2892,51.024,49.9543,50.7733,1818457.6757151,0
+RIO.US,D,20080512,000000,50.0452,50.7915,49.5544,50.6069,1746205.3982978,0
+RIO.US,D,20080513,000000,51.4058,52.619,51.334,51.977,3834237.8971204,0
+RIO.US,D,20080514,000000,53.4055,54.3624,52.8085,52.8085,2560008.1789086,0
+RIO.US,D,20080515,000000,53.972,55.1766,53.8552,54.9307,2666560.7440733,0
+RIO.US,D,20080516,000000,55.787,56.0463,54.5929,55.7813,1951225.3637528,0
+RIO.US,D,20080519,000000,55.0838,56.1545,54.879,54.9355,2636016.6717548,0
+RIO.US,D,20080520,000000,52.907,53.3299,51.9665,52.6602,3254664.5168032,0
+RIO.US,D,20080521,000000,52.5119,53.2725,51.1829,51.1905,3749772.171316,0
+RIO.US,D,20080522,000000,53.5548,54.0744,52.133,52.8133,2265980.3306501,0
+RIO.US,D,20080523,000000,51.6928,51.7809,50.0787,50.7599,2541953.4706348,0
+RIO.US,D,20080527,000000,49.4137,49.6701,48.8951,49.5697,2330304.2134529,0
+RIO.US,D,20080528,000000,48.8368,50.2356,48.6674,50.0892,2839246.320841,0
+RIO.US,D,20080529,000000,49.2941,49.5544,48.3803,48.5746,2615641.7636334,0
+RIO.US,D,20080530,000000,48.0799,49.0559,47.968,48.5468,2391614.971859,0
+RIO.US,D,20080602,000000,48.2263,49.2424,47.9488,48.8224,1279589.1708329,0
+RIO.US,D,20080603,000000,48.2426,48.8616,47.325,47.9488,2691445.4100067,0
+RIO.US,D,20080604,000000,47.3805,47.5862,46.2916,46.4103,2404988.5201699,0
+RIO.US,D,20080605,000000,46.1739,47.8244,46.1739,47.7622,3977996.2255175,0
+RIO.US,D,20080606,000000,47.7058,48.3708,46.7442,47.0188,2256464.3758696,0
+RIO.US,D,20080609,000000,47.0542,47.1575,46.1959,46.7767,1584038.0608394,0
+RIO.US,D,20080610,000000,45.0851,45.508,44.6076,44.6076,2439253.2733251,0
+RIO.US,D,20080611,000000,44.5847,45.1358,43.6135,44.4239,2501714.7254395,0
+RIO.US,D,20080612,000000,45.2257,45.6352,44.4278,44.6737,2273638.0352824,0
+RIO.US,D,20080613,000000,45.265,46.5873,45.0315,46.4438,1626105.7924011,0
+RIO.US,D,20080616,000000,46.7059,46.9729,46.2294,46.5681,1014257.5960953,0
+RIO.US,D,20080617,000000,47.7201,48.477,47.3479,47.3479,2626716.0147981,0
+RIO.US,D,20080618,000000,47.1298,48.4425,46.9729,48.033,1586662.3949914,0
+RIO.US,D,20080619,000000,48.9889,48.9994,48.0091,48.1947,1500453.3838961,0
+RIO.US,D,20080620,000000,47.6694,48.1469,46.9394,48.1469,1694516.1533139,0
+RIO.US,D,20080623,000000,46.9853,48.1383,46.8408,48.0062,2053917.1999819,0
+RIO.US,D,20080624,000000,47.4283,48.0617,47.0284,47.3154,1621613.8018853,0
+RIO.US,D,20080625,000000,46.6169,47.0102,46.1959,46.3213,2367277.9567005,0
+RIO.US,D,20080626,000000,45.8333,46.1538,45.2315,45.6027,1486664.9169637,0
+RIO.US,D,20080627,000000,46.0543,46.882,45.9931,46.0065,1869099.6953623,0
+RIO.US,D,20080630,000000,48.0962,50.0079,47.8034,49.7543,3636424.1379489,0
+RIO.US,D,20080701,000000,46.8217,47.2628,45.7367,47.0638,3716836.8299654,0
+RIO.US,D,20080702,000000,46.2543,46.6533,43.181,43.2193,3444695.1551345,0
+RIO.US,D,20080703,000000,43.7465,43.9886,42.2816,43.5523,2529128.6182337,0
+RIO.US,D,20080707,000000,43.4327,44.222,42.6423,43.1619,2816151.9712765,0
+RIO.US,D,20080708,000000,43.4145,43.4987,41.1717,42.2816,3586664.2122978,0
+RIO.US,D,20080709,000000,42.8203,43.3379,41.8635,41.8673,2611573.0528195,0
+RIO.US,D,20080710,000000,42.871,44.0288,42.5246,43.2375,2529751.5187334,0
+RIO.US,D,20080711,000000,43.1246,43.9934,42.539,43.3466,1949061.9341652,0
+RIO.US,D,20080714,000000,44.1809,44.3464,43.1944,43.4853,1596333.0297617,0
+RIO.US,D,20080715,000000,42.9763,43.0107,41.4434,41.7812,5078095.9902998,0
+RIO.US,D,20080716,000000,40.3737,40.9746,39.9173,40.9344,4169592.4761784,0
+RIO.US,D,20080717,000000,41.254,41.8549,39.8025,40.6081,3496395.8966042,0
+RIO.US,D,20080718,000000,40.1517,40.8579,40.0034,40.3546,6046356.1469834,0
+RIO.US,D,20080721,000000,41.5305,42.4854,41.0971,42.3141,1740567.9397491,0
+RIO.US,D,20080722,000000,41.3631,41.6827,40.4072,41.2645,2282287.5730927,0
+RIO.US,D,20080723,000000,40.8033,41.5018,40.2092,40.2139,3017179.5207775,0
+RIO.US,D,20080724,000000,40.256,40.435,38.7098,38.8476,2124199.3977989,0
+RIO.US,D,20080725,000000,39.1806,39.8695,38.7672,39.6513,1412702.7985777,0
+RIO.US,D,20080728,000000,40.7411,41.1717,40.2742,40.4752,1225746.947612,0
+RIO.US,D,20080729,000000,42.0061,42.2386,40.478,41.1889,3164169.4068002,0
+RIO.US,D,20080730,000000,41.8826,43.048,41.8013,42.8997,2254148.3565623,0
+RIO.US,D,20080731,000000,42.9466,43.0002,41.5143,41.9707,3389761.8109042,0
+RIO.US,D,20080801,000000,40.4551,40.5641,39.3126,39.6561,2146335.3585073,0
+RIO.US,D,20080804,000000,38.5902,38.6189,37.0488,37.3971,3037396.6135039,0
+RIO.US,D,20080805,000000,37.5387,37.6057,35.7179,36.4919,7637770.7711221,0
+RIO.US,D,20080806,000000,38.2381,38.685,37.5004,38.2142,4446584.6228529,0
+RIO.US,D,20080807,000000,38.5854,38.5854,36.9923,37.0057,3601068.2637843,0
+RIO.US,D,20080808,000000,35.759,36.3388,35.4595,35.8978,3163470.2114407,0
+RIO.US,D,20080811,000000,35.7753,35.915,34.3936,34.9601,2474416.8426375,0
+RIO.US,D,20080812,000000,34.7754,35.56,34.2616,35.2797,3638906.3337318,0
+RIO.US,D,20080813,000000,34.8749,36.6833,34.8003,36.4594,5354929.2764442,0
+RIO.US,D,20080814,000000,36.1829,36.7397,35.3744,35.4844,3329295.5216319,0
+RIO.US,D,20080815,000000,35.1304,35.1734,34.4329,34.8558,2482670.2742577,0
+RIO.US,D,20080818,000000,35.4988,35.627,34.7611,34.984,1658981.5610529,0
+RIO.US,D,20080819,000000,34.6491,36.2355,34.4118,35.9925,3072158.8509508,0
+RIO.US,D,20080820,000000,37.0679,38.2429,36.8345,38.0525,3220519.9541807,0
+RIO.US,D,20080821,000000,38.7481,39.3002,38.4515,39.061,3050338.5210324,0
+RIO.US,D,20080822,000000,37.9425,38.8132,37.8343,38.3233,2299881.3768022,0
+RIO.US,D,20080825,000000,38.6955,38.6955,37.6679,38.1625,2174413.9572039,0
+RIO.US,D,20080826,000000,37.6238,38.5127,37.5817,38.4094,3782067.8900059,0
+RIO.US,D,20080827,000000,38.5003,39.0763,38.1271,39.0227,2266159.0487465,0
+RIO.US,D,20080828,000000,39.3949,39.5738,38.396,39.0141,2390429.7886936,0
+RIO.US,D,20080829,000000,38.6275,38.8371,38.0429,38.1654,1499231.6210033,0
+RIO.US,D,20080902,000000,34.5745,34.9696,34.076,34.1745,4641384.2124926,0
+RIO.US,D,20080903,000000,33.699,34.0693,32.3862,32.902,4737256.5424128,0
+RIO.US,D,20080904,000000,33.5918,33.7086,31.2419,31.6208,6478640.7326489,0
+RIO.US,D,20080905,000000,31.859,31.9203,30.441,31.6017,4069459.1305921,0
+RIO.US,D,20080908,000000,32.1958,32.3441,31.0419,31.55,5194676.6264276,0
+RIO.US,D,20080909,000000,30.8697,30.907,28.957,28.9953,4739517.1695617,0
+RIO.US,D,20080910,000000,29.4383,30.441,29.1446,29.9559,4535497.3983653,0
+RIO.US,D,20080911,000000,29.0795,30.1081,28.4136,29.9119,5779797.5836778,0
+RIO.US,D,20080912,000000,31.2027,32.7441,30.952,32.7106,6019444.9641561,0
+RIO.US,D,20080915,000000,30.3454,30.8974,29.1044,29.2134,4817654.6025384,0
+RIO.US,D,20080916,000000,27.7534,29.2804,27.4051,29.1369,8544655.3710255,0
+RIO.US,D,20080917,000000,27.8165,28.5379,25.8177,26.9869,7800207.7534277,0
+RIO.US,D,20080918,000000,26.9257,28.0959,25.9536,27.5907,6899934.677955,0
+RIO.US,D,20080919,000000,30.7223,31.6658,29.1465,31.6533,7150806.8090475,0
+RIO.US,D,20080922,000000,32.6121,33.3727,31.1596,33.3727,4567931.074884,0
+RIO.US,D,20080923,000000,30.4171,30.6649,28.647,29.0594,5206441.7118712,0
+RIO.US,D,20080924,000000,29.7234,29.843,28.957,29.2508,3865011.8991535,0
+RIO.US,D,20080925,000000,29.1608,29.9875,28.9475,29.4527,3077186.9957557,0
+RIO.US,D,20080926,000000,28.0997,28.2346,26.4674,27.2405,5549711.0987878,0
+RIO.US,D,20080929,000000,25.0264,26.1354,20.9169,22.7693,8389672.2920142,0
+RIO.US,D,20080930,000000,24.7853,25.3336,24.2954,25.08,4461438.082418,0
+RIO.US,D,20081001,000000,26.0167,26.1019,24.3289,25.5565,6133902.9309638,0
+RIO.US,D,20081002,000000,24.1969,24.2093,21.9876,21.9876,6250483.5670916,0
+RIO.US,D,20081003,000000,22.687,24.7279,22.4737,22.6153,6842941.3725086,0
+RIO.US,D,20081006,000000,21.3073,21.3838,18.7937,20.3084,9172766.9141011,0
+RIO.US,D,20081007,000000,21.8402,21.8642,19.1679,19.3439,7111108.3986816,0
+RIO.US,D,20081008,000000,18.5804,20.4844,17.5882,18.9229,12103362.220294,0
+RIO.US,D,20081009,000000,19.7515,20.0644,17.4207,17.5719,7034292.0164289,0
+RIO.US,D,20081010,000000,16.0333,18.0914,15.0708,17.1652,10127787.299762,0
+RIO.US,D,20081013,000000,18.544,20.517,18.3201,20.4567,4848394.1151143,0
+RIO.US,D,20081014,000000,20.8796,20.9858,18.9669,19.4989,5285376.5829037,0
+RIO.US,D,20081015,000000,17.3202,17.4829,15.4975,15.509,6833953.2109367,0
+RIO.US,D,20081016,000000,15.9597,16.2017,13.7523,15.8774,9662509.8903175,0
+RIO.US,D,20081017,000000,14.4728,16.5739,14.4383,15.6047,8071809.0934292,0
+RIO.US,D,20081020,000000,16.7309,18.2302,16.3271,18.0159,5884799.1684038,0
+RIO.US,D,20081021,000000,17.4312,17.991,16.7988,16.8591,5085623.0530487,0
+RIO.US,D,20081022,000000,15.7855,15.8314,13.7733,14.3713,9423762.3711315,0
+RIO.US,D,20081023,000000,13.6671,14.9464,13.1638,14.424,8020940.2794725,0
+RIO.US,D,20081024,000000,13.2203,15.3607,13.1246,14.7952,6122933.1933058,0
+RIO.US,D,20081027,000000,13.5064,14.8239,13.2241,13.937,6969992.1717326,0
+RIO.US,D,20081028,000000,15.2784,15.8515,13.6193,15.8515,5756394.9192687,0
+RIO.US,D,20081029,000000,16.2505,18.0331,16.0458,17.6724,8345537.283291,0
+RIO.US,D,20081030,000000,18.8521,19.2291,17.4207,18.4675,8397110.5182825,0
+RIO.US,D,20081031,000000,18.1823,19.3439,17.7403,18.6818,5241692.0273941,0
+RIO.US,D,20081103,000000,18.1001,18.8138,17.7336,18.0713,4603932.8425197,0
+RIO.US,D,20081104,000000,19.4654,20.5801,19.1478,20.1141,4299650.1289887,0
+RIO.US,D,20081105,000000,19.4243,20.2041,18.0914,18.1479,3749003.9970422,0
+RIO.US,D,20081106,000000,17.2064,17.5719,15.7463,15.8314,5538719.4132934,0
+RIO.US,D,20081107,000000,16.0266,17.2877,15.9702,16.8217,7098583.5000447,0
+RIO.US,D,20081110,000000,18.3115,18.4416,17.0169,17.3107,4984121.6256604,0
+RIO.US,D,20081111,000000,16.5883,17.0447,15.8649,16.5022,4376399.6225972,0
+RIO.US,D,20081112,000000,15.3884,15.6563,14.7302,14.7416,5106682.5246387,0
+RIO.US,D,20081113,000000,15.0947,16.75,14.3713,16.75,7234153.1951957,0
+RIO.US,D,20081114,000000,15.8831,16.5117,15.0574,15.0574,4550647.6762892,0
+RIO.US,D,20081117,000000,15.065,15.4946,14.3292,14.7522,4323790.6587548,0
+RIO.US,D,20081118,000000,14.5512,15.0756,14.1522,14.6345,5241063.9012191,0
+RIO.US,D,20081119,000000,14.579,14.8478,13.0596,13.0596,4375635.6288636,0
+RIO.US,D,20081120,000000,12.6548,12.6548,11.2167,11.4693,6869484.6677925,0
+RIO.US,D,20081121,000000,12.7304,13.1763,11.9315,13.1763,6698323.9430869,0
+RIO.US,D,20081124,000000,13.715,15.0985,13.5112,14.6775,6054960.7439859,0
+RIO.US,D,20081125,000000,10.4235,10.8876,9.39017,10.6656,38329275.06774,0
+RIO.US,D,20081126,000000,8.93416,9.99966,8.8956,9.90016,23090474.203624,0
+RIO.US,D,20081128,000000,9.95661,10.1987,9.79969,10.0523,6226521.755422,0
+RIO.US,D,20081201,000000,9.06256,9.18637,8.1489,8.1489,12937293.257151,0
+RIO.US,D,20081202,000000,8.0448,8.10192,7.45588,7.8453,15754346.134855,0
+RIO.US,D,20081203,000000,6.6556,6.988,6.46969,6.75913,27844409.011428,0
+RIO.US,D,20081204,000000,6.0042,6.77922,5.95091,6.1039,31786033.491496,0
+RIO.US,D,20081205,000000,6.29852,6.57934,5.9886,6.52739,24868127.716073,0
+RIO.US,D,20081208,000000,6.93221,7.4354,6.9214,7.28394,21424766.153283,0
+RIO.US,D,20081209,000000,7.24595,7.63997,7.06454,7.34518,15639613.297525,0
+RIO.US,D,20081210,000000,8.74834,9.50021,8.6163,9.50021,30852167.684716,0
+RIO.US,D,20081211,000000,9.36147,9.57675,8.93416,9.09548,16747755.376644,0
+RIO.US,D,20081212,000000,9.00506,9.38539,8.84345,9.31076,12497454.435225,0
+RIO.US,D,20081215,000000,9.43419,9.71549,8.94315,8.94315,10932928.000942,0
+RIO.US,D,20081216,000000,9.31076,9.99966,9.20934,9.92408,10908360.010934,0
+RIO.US,D,20081217,000000,9.38539,10.0178,9.37678,9.7442,10464318.700905,0
+RIO.US,D,20081218,000000,9.6533,9.68583,8.86144,8.98621,9917509.2597877,0
+RIO.US,D,20081219,000000,8.64769,9.05003,8.4922,8.57143,12697824.594769,0
+RIO.US,D,20081222,000000,8.27654,8.36801,7.94003,8.00117,11220710.122043,0
+RIO.US,D,20081223,000000,8.45278,8.57143,8.20181,8.26228,6340610.7895513,0
+RIO.US,D,20081224,000000,8.23951,8.31175,8.09187,8.1976,4713507.9382967,0
+RIO.US,D,20081226,000000,7.97285,8.34447,7.97285,8.31175,2944961.7328174,0
+RIO.US,D,20081229,000000,8.53,8.58128,8.36801,8.56779,5739335.1795782,0
+RIO.US,D,20081230,000000,8.38648,8.7627,8.25386,8.7627,5109057.0715098,0
+RIO.US,D,20081231,000000,8.57143,9.0926,8.57143,8.93779,5990089.2104082,0
+RIO.US,D,20090102,000000,9.54709,10.0035,9.49064,9.9901,14075079.547296,0
+RIO.US,D,20090105,000000,10.0418,10.5948,9.93269,10.2092,13351152.111594,0
+RIO.US,D,20090106,000000,11.1641,12.008,10.9747,11.7784,24628929.743673,0
+RIO.US,D,20090107,000000,11.232,11.3976,10.8551,10.8924,14084914.268272,0
+RIO.US,D,20090108,000000,10.4408,10.9373,10.435,10.9048,15429976.970481,0
+RIO.US,D,20090109,000000,10.59,10.6092,9.78151,10.0619,14852874.289461,0
+RIO.US,D,20090112,000000,9.68105,9.81404,9.29067,9.29067,8859067.533621,0
+RIO.US,D,20090113,000000,8.8489,9.29545,8.84345,9.239,10644892.957155,0
+RIO.US,D,20090114,000000,8.39145,8.51488,7.92558,8.34447,16159303.573936,0
+RIO.US,D,20090115,000000,8.31519,8.84345,7.89266,8.68548,13999274.855788,0
+RIO.US,D,20090116,000000,9.239,9.24282,8.66386,8.92248,13054348.384599,0
+RIO.US,D,20090120,000000,8.59114,8.68548,7.94003,7.96002,11651590.046179,0
+RIO.US,D,20090121,000000,8.42427,8.79494,8.0868,8.79494,13907110.665084,0
+RIO.US,D,20090122,000000,8.68184,8.81924,8.43432,8.61094,10884076.297664,0
+RIO.US,D,20090123,000000,8.15397,8.8291,8.15397,8.654,8299652.7184665,0
+RIO.US,D,20090126,000000,8.85331,9.31459,8.77255,8.8956,7959970.2350981,0
+RIO.US,D,20090127,000000,9.29545,9.43801,9.04189,9.29545,9593831.9748277,0
+RIO.US,D,20090128,000000,8.99616,9.39687,8.8956,9.11748,14887746.26609,0
+RIO.US,D,20090129,000000,8.88565,9.17776,8.73935,9.04189,13763763.074768,0
+RIO.US,D,20090130,000000,9.20455,9.22847,8.57143,8.71954,12365590.78902,0
+RIO.US,D,20090202,000000,9.1347,9.34807,8.93779,9.05357,13355206.190517,0
+RIO.US,D,20090203,000000,9.24761,9.85136,9.0572,9.79586,16263957.128685,0
+RIO.US,D,20090204,000000,10.4857,10.9086,10.3642,10.5948,19588100.134439,0
+RIO.US,D,20090205,000000,10.5575,11.079,10.3757,10.9565,11392734.128313,0
+RIO.US,D,20090206,000000,11.4406,12.3343,11.3832,12.1965,20470196.220836,0
+RIO.US,D,20090209,000000,11.5162,11.7353,11.056,11.2933,15205872.838711,0
+RIO.US,D,20090210,000000,11.4741,11.7822,10.6187,10.7948,14699221.667389,0
+RIO.US,D,20090211,000000,11.4952,11.5229,11.1498,11.3382,8907550.3042209,0
+RIO.US,D,20090212,000000,10.3279,11.2885,10.2733,11.2474,10947383.264047,0
+RIO.US,D,20090213,000000,11.3832,11.6502,11.056,11.432,8469924.0332305,0
+RIO.US,D,20090217,000000,10.7077,10.923,10.5039,10.5986,7410320.1168699,0
+RIO.US,D,20090218,000000,10.8551,10.8551,10.2781,10.7948,8228163.3896477,0
+RIO.US,D,20090219,000000,11.6071,11.6597,11.0847,11.1182,11657611.069297,0
+RIO.US,D,20090220,000000,10.6379,10.8082,10.3279,10.6465,12578776.394749,0
+RIO.US,D,20090223,000000,10.8608,10.8742,10.0619,10.0896,9335612.5442177,0
+RIO.US,D,20090224,000000,10.3757,10.8359,10.0619,10.6981,6329549.0800074,0
+RIO.US,D,20090225,000000,10.5221,10.6139,9.948,10.2609,8272542.9599765,0
+RIO.US,D,20090226,000000,10.7125,10.9086,10.4934,10.5412,7934736.4940525,0
+RIO.US,D,20090227,000000,10.0561,10.6264,10.0523,10.2513,5139931.4065093,0
+RIO.US,D,20090302,000000,9.95278,10.037,9.19116,9.239,7471174.1512519,0
+RIO.US,D,20090303,000000,9.35669,9.45811,9.00506,9.31459,7921891.7840852,0
+RIO.US,D,20090304,000000,10.0284,10.7077,9.9767,10.3518,10359496.879411,0
+RIO.US,D,20090305,000000,9.84179,10.1853,9.54709,9.7442,7387455.6970201,0
+RIO.US,D,20090306,000000,10.5192,10.6943,9.9767,10.3001,8282105.945835,0
+RIO.US,D,20090309,000000,9.8571,10.1087,9.59876,9.66191,6189872.004045,0
+RIO.US,D,20090310,000000,10.7182,11.1354,10.5757,10.946,8376804.5890755,0
+RIO.US,D,20090311,000000,11.4741,11.6597,11.3315,11.4406,11968996.52074,0
+RIO.US,D,20090312,000000,11.0847,11.8396,10.9421,11.8396,8983493.998693,0
+RIO.US,D,20090313,000000,12.163,12.2597,11.6282,11.8588,8906023.3618887,0
+RIO.US,D,20090316,000000,11.8492,12.0874,11.6129,11.698,8970532.2335983,0
+RIO.US,D,20090317,000000,11.0713,11.3555,10.8082,11.3182,10888548.430613,0
+RIO.US,D,20090318,000000,10.6656,11.1641,10.257,11.056,12670484.906564,0
+RIO.US,D,20090319,000000,12.0654,12.1554,11.4119,11.4875,11562942.734974,0
+RIO.US,D,20090320,000000,11.6655,11.832,11.365,11.4693,5345062.1562814,0
+RIO.US,D,20090323,000000,12.8644,13.405,12.7247,13.3485,12192463.120119,0
+RIO.US,D,20090324,000000,12.7869,13.5294,12.5352,13.0682,11704974.500241,0
+RIO.US,D,20090325,000000,12.8979,13.3399,12.4635,12.916,9743207.9042072,0
+RIO.US,D,20090326,000000,13.758,14.0575,13.538,13.9944,13340493.824186,0
+RIO.US,D,20090327,000000,13.9054,14.4068,13.8556,14.1857,9576324.9173287,0
+RIO.US,D,20090330,000000,13.5542,13.5676,13.1246,13.3667,8620717.1657602,0
+RIO.US,D,20090331,000000,13.6394,13.8547,13.3667,13.4777,7183173.596922,0
+RIO.US,D,20090401,000000,13.1485,14.0058,13.0921,13.8853,7447929.3022379,0
+RIO.US,D,20090402,000000,14.7081,15.1033,14.5417,14.7617,7659466.7299676,0
+RIO.US,D,20090403,000000,14.8421,15.1942,14.7369,15.0229,8642975.4072714,0
+RIO.US,D,20090406,000000,13.1638,13.4385,12.9581,13.3399,13275656.780065,0
+RIO.US,D,20090407,000000,12.7352,12.9285,12.6309,12.7304,10434177.005587,0
+RIO.US,D,20090408,000000,13.3437,13.4385,13.0021,13.315,5750694.752616,0
+RIO.US,D,20090409,000000,14.0766,14.1341,13.7293,14.0231,6498849.4642947,0
+RIO.US,D,20090413,000000,14.2001,14.8287,14.0058,14.5761,5217897.4373351,0
+RIO.US,D,20090414,000000,14.7225,15.2133,14.6469,14.6574,7524211.6204716,0
+RIO.US,D,20090415,000000,14.3522,14.5761,14.0958,14.4096,7238862.5738054,0
+RIO.US,D,20090416,000000,15,15.1751,14.6909,15.0229,7400964.0677546,0
+RIO.US,D,20090417,000000,14.4335,14.6144,14.1618,14.513,8799744.6221114,0
+RIO.US,D,20090420,000000,13.5437,13.5485,13.0299,13.0682,8868931.5183786,0
+RIO.US,D,20090421,000000,13.249,13.7953,13.0883,13.6872,9396214.7010487,0
+RIO.US,D,20090422,000000,13.671,15.0095,13.5944,14.3847,11576652.816776,0
+RIO.US,D,20090423,000000,15.266,15.6707,15.0143,15.4765,10723812.151161,0
+RIO.US,D,20090424,000000,15.7032,16.0391,15.4803,15.776,7063649.8604469,0
+RIO.US,D,20090427,000000,15.3932,15.9549,15.3138,15.6669,6271729.0727235,0
+RIO.US,D,20090428,000000,14.8861,15.2191,14.7483,14.7809,6049018.1059978,0
+RIO.US,D,20090429,000000,15.2861,16.0802,15.198,15.8774,6470964.2155854,0
+RIO.US,D,20090430,000000,16.218,16.6744,16.084,16.3787,8428079.960573,0
+RIO.US,D,20090501,000000,16.6208,17.4532,16.6208,17.2877,6639045.9723851,0
+RIO.US,D,20090504,000000,17.7929,18.3201,17.6685,18.234,7640026.1725957,0
+RIO.US,D,20090505,000000,18.3574,18.3718,17.5489,17.8771,9009936.9610105,0
+RIO.US,D,20090506,000000,18.1001,18.6119,17.7164,18.4636,10189964.475138,0
+RIO.US,D,20090507,000000,19.0894,19.3611,18.0159,18.2101,9180037.9187587,0
+RIO.US,D,20090508,000000,18.2034,18.7583,18.0819,18.6904,8365472.1895494,0
+RIO.US,D,20090511,000000,18.0197,18.4531,17.7776,18.234,8090727.0832679,0
+RIO.US,D,20090512,000000,17.9776,18.0063,16.2084,16.7069,21593047.53088,0
+RIO.US,D,20090513,000000,15.5989,15.6506,15.0277,15.1703,15402174.287442,0
+RIO.US,D,20090514,000000,15.3521,16.2084,15.1569,16.0266,10943464.007547,0
+RIO.US,D,20090515,000000,16.3309,16.5835,15.7788,15.9836,10274052.907184,0
+RIO.US,D,20090518,000000,16.0649,16.9452,15.9941,16.905,9748148.2576665,0
+RIO.US,D,20090519,000000,17.1585,17.5202,16.7691,16.9251,10051380.610456,0
+RIO.US,D,20090520,000000,17.7824,18.1919,17.5107,17.6006,10178745.995335,0
+RIO.US,D,20090521,000000,17.1825,17.2255,16.7395,17.1078,11215366.346448,0
+RIO.US,D,20090522,000000,17.6264,17.7929,17.3107,17.4724,7496772.6444357,0
+RIO.US,D,20090526,000000,17.0303,17.8446,17.0122,17.768,7719089.5952413,0
+RIO.US,D,20090527,000000,17.6111,17.9336,17.0973,17.127,7309065.3413572,0
+RIO.US,D,20090528,000000,17.4724,17.8771,17.1078,17.7623,8021968.6923779,0
+RIO.US,D,20090529,000000,18.478,18.5612,17.9814,18.2378,7532289.4694006,0
+RIO.US,D,20090601,000000,19.496,20.0759,19.3085,19.7659,8274149.3325737,0
+RIO.US,D,20090602,000000,19.8855,20.4509,19.7984,20.2605,7055023.315608,0
+RIO.US,D,20090603,000000,19.7515,19.8711,18.744,19.0569,8149043.5297085,0
+RIO.US,D,20090604,000000,17.658,18.6053,17.2016,18.3622,25763072.692976,0
+RIO.US,D,20090605,000000,20.0041,20.0319,19.2377,19.4769,26434535.393475,0
+RIO.US,D,20090608,000000,18.7803,19.4138,18.4952,19.099,9470377.4853675,0
+RIO.US,D,20090609,000000,19.2808,19.8319,19.1095,19.6281,7708149.1213652,0
+RIO.US,D,20090610,000000,20.7791,20.8987,20.3026,20.7514,14182456.724028,0
+RIO.US,D,20090611,000000,20.7217,21.7599,20.6787,21.359,6546779.3584444,0
+RIO.US,D,20090612,000000,20.3275,20.8241,20.1429,20.5514,7740264.0316886,0
+RIO.US,D,20090615,000000,19.3994,19.4989,18.9468,19.2234,8041607.8254125,0
+RIO.US,D,20090616,000000,18.8799,19.0129,18.1058,18.2493,10295742.595219,0
+RIO.US,D,20090617,000000,17.0897,17.3595,16.617,17.1308,15240453.222657,0
+RIO.US,D,20090618,000000,16.1692,16.6208,15.9463,16.1357,14030017.503769,0
+RIO.US,D,20090619,000000,16.4027,17.0122,16.2945,16.8638,12376342.093449,0
+RIO.US,D,20090622,000000,15.8018,15.9166,15.3205,15.3607,8850665.6928214,0
+RIO.US,D,20090623,000000,15.709,16.1654,15.5501,15.9836,8293949.4164086,0
+RIO.US,D,20090624,000000,16.5347,16.8122,16.1989,16.373,5903094.2577429,0
+RIO.US,D,20090625,000000,16.0649,16.684,15.9644,16.6639,5963582.4948517,0
+RIO.US,D,20090626,000000,16.0333,16.5787,16.0113,16.5117,7310496.1312633,0
+RIO.US,D,20090629,000000,16.3845,17.0361,16.307,16.9835,7364558.8779832,0
+RIO.US,D,20090630,000000,16.9107,17.0361,16.3127,16.4706,4538718.5046402,0
+RIO.US,D,20090701,000000,16.9691,17.0973,16.4342,16.484,5045413.5716353,0
+RIO.US,D,20090702,000000,16.0333,16.0601,15.6793,15.9329,8110995.3876125,0
+RIO.US,D,20090706,000000,14.9186,15.0373,14.5761,14.8986,15222187.397099,0
+RIO.US,D,20090707,000000,15.1569,15.2133,14.6144,14.8038,14297438.303504,0
+RIO.US,D,20090708,000000,14.7483,15.1751,14.2718,14.9464,14994988.620398,0
+RIO.US,D,20090709,000000,15.4372,15.5234,15.1177,15.2363,9613359.2784102,0
+RIO.US,D,20090710,000000,14.8287,15.0756,14.6957,14.8124,8651112.8288992,0
+RIO.US,D,20090713,000000,14.7569,15.3329,14.4584,15.3205,5655549.8367021,0
+RIO.US,D,20090714,000000,15.642,15.8142,15.4707,15.709,6414705.6400908,0
+RIO.US,D,20090715,000000,16.4983,16.6591,16.3347,16.5261,8499459.5502098,0
+RIO.US,D,20090716,000000,16.373,16.8839,16.24,16.7988,6986804.2144124,0
+RIO.US,D,20090717,000000,16.6916,17.3336,16.5462,17.2695,9248667.7580355,0
+RIO.US,D,20090720,000000,17.7776,18.1355,17.4111,18.0436,13284237.338961,0
+RIO.US,D,20090721,000000,18.0914,18.1967,17.3107,17.8312,10119007.120069,0
+RIO.US,D,20090722,000000,17.7719,18.4531,17.7489,18.2732,10622776.854013,0
+RIO.US,D,20090723,000000,18.634,19.1133,18.5966,18.9526,9142386.9279881,0
+RIO.US,D,20090724,000000,19.1726,19.3439,18.92,19.209,6622270.5094328,0
+RIO.US,D,20090727,000000,19.3851,19.5802,19.0291,19.3238,8866517.256375,0
+RIO.US,D,20090728,000000,18.6818,18.9468,18.1402,18.6531,9188166.979306,0
+RIO.US,D,20090729,000000,18.234,18.2905,17.8829,18.0876,6265909.7606732,0
+RIO.US,D,20090730,000000,19.209,19.5286,19.099,19.209,8814880.2681444,0
+RIO.US,D,20090731,000000,19.52,20.1141,19.1746,19.9333,7098850.0094866,0
+RIO.US,D,20090803,000000,20.8413,21.3121,20.7715,21.2068,7561452.9182962,0
+RIO.US,D,20090804,000000,20.5648,20.9236,20.4175,20.6949,7788701.8614806,0
+RIO.US,D,20090805,000000,20.7514,20.8413,20.1429,20.6174,6482840.0853461,0
+RIO.US,D,20090806,000000,20.3026,20.4844,19.4606,19.8223,6535858.7421345,0
+RIO.US,D,20090807,000000,19.8281,19.9725,19.1573,19.4712,8384352.5545258,0
+RIO.US,D,20090810,000000,18.5727,18.6474,18.2761,18.4952,7870239.1188287,0
+RIO.US,D,20090811,000000,18.2244,18.5239,18.0627,18.4282,6114156.1490174,0
+RIO.US,D,20090812,000000,17.8628,18.7344,17.8628,18.5335,7513732.0511598,0
+RIO.US,D,20090813,000000,19.1478,19.4425,18.744,19.3659,9171017.3579998,0
+RIO.US,D,20090814,000000,19.2291,19.2377,18.4483,18.8234,5973120.3974685,0
+RIO.US,D,20090817,000000,17.5307,17.7432,17.2915,17.6475,8050832.1875095,0
+RIO.US,D,20090818,000000,17.9154,18.2675,17.8628,18.2034,5434175.5977265,0
+RIO.US,D,20090819,000000,17.7719,18.5402,17.7537,18.4282,5308098.8643845,0
+RIO.US,D,20090820,000000,18.3498,18.7287,18.1613,18.301,6411724.9148811,0
+RIO.US,D,20090821,000000,18.6445,19.0569,18.5488,18.9392,6259058.9003123,0
+RIO.US,D,20090824,000000,19.6137,19.7372,19.1956,19.3286,5573655.1431613,0
+RIO.US,D,20090825,000000,19.6089,19.6625,19.1296,19.2147,7661156.7133701,0
+RIO.US,D,20090826,000000,18.5526,18.6961,18.2675,18.6761,10160517.79464,0
+RIO.US,D,20090827,000000,18.4407,18.9019,18.1728,18.7153,6171337.5787757,0
+RIO.US,D,20090828,000000,19.1813,19.2004,18.5966,18.81,5603396.5517487,0
+RIO.US,D,20090831,000000,18.3287,18.5765,18.2302,18.4531,3710511.672543,0
+RIO.US,D,20090901,000000,18.2158,18.8062,17.901,18.1211,8063436.5164115,0
+RIO.US,D,20090902,000000,17.6303,18.0771,17.5882,17.9527,7533765.2001145,0
+RIO.US,D,20090903,000000,18.634,18.7191,18.2905,18.5919,6086081.7308611,0
+RIO.US,D,20090904,000000,18.6961,19.142,18.4866,19.01,4959975.870219,0
+RIO.US,D,20090908,000000,20.118,20.2366,19.8386,19.9237,6410304.5763258,0
+RIO.US,D,20090909,000000,20.2041,20.3706,19.6233,19.9237,7201371.4886999,0
+RIO.US,D,20090910,000000,20.0807,20.4988,19.8577,20.4787,5023162.6460695,0
+RIO.US,D,20090911,000000,20.9791,21.1178,20.4366,20.7265,5645816.4938278,0
+RIO.US,D,20090914,000000,20.25,20.7141,20.2271,20.6423,4170549.8198993,0
+RIO.US,D,20090915,000000,20.7351,21.1083,20.5744,21.0212,5998269.4825737,0
+RIO.US,D,20090916,000000,21.5647,21.8068,21.3513,21.7226,9510252.5235597,0
+RIO.US,D,20090917,000000,21.3073,21.7168,21.2882,21.4173,7177543.4543187,0
+RIO.US,D,20090918,000000,21.4843,21.5542,21.2269,21.2939,8300534.8124626,0
+RIO.US,D,20090921,000000,20.5801,20.8375,20.3801,20.7217,6902167.0864571,0
+RIO.US,D,20090922,000000,21.2939,21.4068,21.1724,21.3025,5039479.2947277,0
+RIO.US,D,20090923,000000,21.4786,21.6068,20.9753,20.9791,5716035.9835407,0
+RIO.US,D,20090924,000000,20.9753,21.0451,20.0998,20.3524,7966641.3322276,0
+RIO.US,D,20090925,000000,20.0099,20.295,19.8711,19.9668,5585111.9137603,0
+RIO.US,D,20090928,000000,19.8663,20.5983,19.8472,20.384,4123413.1832651,0
+RIO.US,D,20090929,000000,20.1936,20.538,20.0414,20.427,5369374.0881983,0
+RIO.US,D,20090930,000000,20.5648,20.671,19.9477,20.25,6636124.8198743,0
+RIO.US,D,20091001,000000,20.0376,20.0376,19.3851,19.4425,5499782.906391,0
+RIO.US,D,20091002,000000,18.8291,19.3286,18.7153,19.1334,8611955.7984977,0
+RIO.US,D,20091005,000000,19.3037,19.9237,19.209,19.8223,5668303.6199186,0
+RIO.US,D,20091006,000000,20.2213,20.9274,20.0807,20.6978,9252948.6312679,0
+RIO.US,D,20091007,000000,20.7552,20.9982,20.5983,20.9552,6529139.568792,0
+RIO.US,D,20091008,000000,21.6068,21.9397,21.4202,21.7063,8645419.978192,0
+RIO.US,D,20091009,000000,21.5695,21.8163,21.4068,21.7226,5186938.4463952,0
+RIO.US,D,20091012,000000,21.7733,22.0153,21.4594,21.5542,5378762.5365007,0
+RIO.US,D,20091013,000000,21.7599,21.8823,21.4499,21.7034,7404937.6712774,0
+RIO.US,D,20091014,000000,22.6631,23.087,22.4765,23.0018,9216400.2579924,0
+RIO.US,D,20091015,000000,22.8592,23.1817,22.7913,23.064,6147716.4811378,0
+RIO.US,D,20091016,000000,22.5397,22.8478,22.3722,22.7444,5716736.2240353,0
+RIO.US,D,20091019,000000,22.9253,23.4668,22.7626,23.3434,5956003.1753494,0
+RIO.US,D,20091020,000000,23.6467,23.6467,22.8344,23.1023,6980586.7059017,0
+RIO.US,D,20091021,000000,22.9769,24.0801,22.9769,23.4764,8609951.2294402,0
+RIO.US,D,20091022,000000,23.2688,23.5769,22.9521,23.5769,6530258.9084482,0
+RIO.US,D,20091023,000000,23.6716,23.8275,23.1023,23.2152,7017975.3677707,0
+RIO.US,D,20091026,000000,23.6295,24.0179,22.8344,22.8478,8078351.6389455,0
+RIO.US,D,20091027,000000,22.9588,22.9951,22.0737,22.1445,8187402.0769192,0
+RIO.US,D,20091028,000000,21.4499,21.6307,20.6557,20.7332,12733289.162981,0
+RIO.US,D,20091029,000000,21.7063,22.201,21.5886,22.0632,7812387.7574927,0
+RIO.US,D,20091030,000000,21.978,22.0067,20.8126,21.1724,7964409.9688606,0
+RIO.US,D,20091102,000000,21.5647,22.178,21.2365,21.6785,7887234.060145,0
+RIO.US,D,20091103,000000,21.3465,22.1541,21.2882,22.0881,7107677.2202583,0
+RIO.US,D,20091104,000000,22.4918,22.7387,22.1311,22.2622,5859799.5376131,0
+RIO.US,D,20091105,000000,22.5598,22.9473,22.4488,22.6631,4347891.4733882,0
+RIO.US,D,20091106,000000,22.5004,23.153,22.4679,22.9903,7349879.9559742,0
+RIO.US,D,20091109,000000,24.1232,24.5231,23.9758,24.3461,7953086.9755501,0
+RIO.US,D,20091110,000000,24.0342,24.7375,24.0132,24.5231,7368587.8736645,0
+RIO.US,D,20091111,000000,25.0551,25.2695,24.5853,24.815,5963221.9232537,0
+RIO.US,D,20091112,000000,24.4275,24.7279,24.038,24.1175,6580058.5492319,0
+RIO.US,D,20091113,000000,24.5413,25.0896,24.4705,24.9815,9282592.8422941,0
+RIO.US,D,20091116,000000,26.0875,26.5066,26.0875,26.2588,10248106.384023,0
+RIO.US,D,20091117,000000,25.9364,26.4167,25.7412,26.3746,6399375.5989354,0
+RIO.US,D,20091118,000000,26.521,26.61,25.9785,26.1641,6885983.1699523,0
+RIO.US,D,20091119,000000,25.5594,25.7134,25.0934,25.4321,7217641.1062801,0
+RIO.US,D,20091120,000000,24.7088,25.2561,24.6418,25.2054,7284936.3080769,0
+RIO.US,D,20091123,000000,25.9325,26.2454,25.2503,25.4359,6582624.3558201,0
+RIO.US,D,20091124,000000,25.9163,25.9163,24.8571,24.9604,13399988.137846,0
+RIO.US,D,20091125,000000,24.9508,25.1183,24.8035,25.014,8829765.0817615,0
+RIO.US,D,20091127,000000,23.8084,24.4753,23.7807,24.3184,5377795.7865641,0
+RIO.US,D,20091130,000000,24.0801,24.7136,23.9672,24.2715,6589049.846209,0
+RIO.US,D,20091201,000000,25.2503,25.4034,24.9815,25.1747,5246815.2794901,0
+RIO.US,D,20091202,000000,25.722,26.1497,25.6608,26.1497,7501876.0389654,0
+RIO.US,D,20091203,000000,25.5594,25.9029,24.9279,24.9996,7534561.5930351,0
+RIO.US,D,20091204,000000,25.746,25.7785,24.4198,24.7279,8452919.6856986,0
+RIO.US,D,20091207,000000,24.3375,24.9757,24.3375,24.6676,4812459.2361228,0
+RIO.US,D,20091208,000000,24.2371,24.3184,23.7864,23.8524,6461135.76542,0
+RIO.US,D,20091209,000000,24.1576,24.5413,23.9433,24.461,5208585.2838926,0
+RIO.US,D,20091210,000000,24.1175,24.3653,23.9146,24.0801,6530645.6084228,0
+RIO.US,D,20091211,000000,24.3184,24.5231,24.1442,24.2371,4161298.2842907,0
+RIO.US,D,20091214,000000,24.5327,24.9901,24.4064,24.9642,6516358.6120638,0
+RIO.US,D,20091215,000000,24.1997,24.6418,24.1442,24.2667,6650730.5824286,0
+RIO.US,D,20091216,000000,24.6485,25.0427,24.6179,24.8437,7673734.9138955,0
+RIO.US,D,20091217,000000,24.3567,24.4581,24.0667,24.0964,6344841.4963005,0
+RIO.US,D,20091218,000000,24.4428,24.5949,23.9711,24.2323,4544984.0893639,0
+RIO.US,D,20091221,000000,24.5231,24.703,24.261,24.2792,5399782.2929581,0
+RIO.US,D,20091222,000000,24.6026,24.815,24.461,24.7136,3894307.0350675,0
+RIO.US,D,20091223,000000,25.1125,25.2465,24.9365,25.1939,4810090.9600621,0
+RIO.US,D,20091224,000000,25.4321,25.7173,25.4321,25.5929,1495337.4477455,0
+RIO.US,D,20091228,000000,25.8177,25.855,25.2274,25.3881,2460772.6043444,0
+RIO.US,D,20091229,000000,26.0359,26.1641,25.6426,25.6876,3439408.8619682,0
+RIO.US,D,20091230,000000,25.6359,25.9842,25.5747,25.9842,2642576.9845673,0
+RIO.US,D,20091231,000000,25.9842,26.0875,25.5699,25.6168,1739731.8316959,0
+RIO.US,D,20100104,000000,26.5114,26.7018,26.4741,26.654,4423647.0435484,0
+RIO.US,D,20100105,000000,26.9831,27.2596,26.8415,27.0683,4788623.8857962,0
+RIO.US,D,20100106,000000,27.2922,28.0394,27.2922,27.8969,5740170.2424964,0
+RIO.US,D,20100107,000000,27.7103,27.9103,27.3936,27.8997,4036641.889504,0
+RIO.US,D,20100108,000000,27.938,28.2289,27.6873,28.2107,4531500.801871,0
+RIO.US,D,20100111,000000,28.5427,28.58,27.8098,27.9619,4484191.7179508,0
+RIO.US,D,20100112,000000,27.1735,27.5266,26.9831,27.1352,5175937.3546853,0
+RIO.US,D,20100113,000000,27.5629,27.938,27.1821,27.8203,5609660.0462022,0
+RIO.US,D,20100114,000000,28.1763,28.4231,27.9667,28.292,6803316.1215973,0
+RIO.US,D,20100115,000000,28.2442,28.3054,27.6443,27.7868,4939571.6983158,0
+RIO.US,D,20100119,000000,27.9619,28.5963,27.9619,28.5178,4970469.0262867,0
+RIO.US,D,20100120,000000,27.1678,27.3056,26.764,27.2472,8373173.7898545,0
+RIO.US,D,20100121,000000,26.2741,26.5889,25.1183,25.3269,10907695.305031,0
+RIO.US,D,20100122,000000,24.6418,25.4407,24.4992,24.5949,13597578.238114,0
+RIO.US,D,20100125,000000,25.08,25.3986,24.8083,24.9642,5740562.1681463,0
+RIO.US,D,20100126,000000,24.1863,24.7652,24.0342,24.3184,7925397.1670983,0
+RIO.US,D,20100127,000000,24.3289,24.5413,23.7864,24.2371,6759951.3774181,0
+RIO.US,D,20100128,000000,24.5614,24.5614,23.2716,23.4046,6957038.7677184,0
+RIO.US,D,20100129,000000,23.773,24.1452,22.9109,23.0764,9049265.3935629,0
+RIO.US,D,20100201,000000,23.7232,24.6609,23.5912,24.5748,9177144.9848947,0
+RIO.US,D,20100202,000000,25.1747,25.3077,24.6609,25.0848,9401494.7234046,0
+RIO.US,D,20100203,000000,24.6485,25.0331,24.3806,24.4131,6269144.453704,0
+RIO.US,D,20100204,000000,23.8429,23.9433,22.8449,22.9444,9263147.0592468,0
+RIO.US,D,20100205,000000,22.7722,23.2295,22.068,23.2295,16944125.804288,0
+RIO.US,D,20100208,000000,22.6727,23.0736,22.31,22.31,12442277.574524,0
+RIO.US,D,20100209,000000,23.7749,24.1768,23.4726,23.8189,11393825.249323,0
+RIO.US,D,20100210,000000,23.796,23.9529,23.1702,23.6907,10504483.241511,0
+RIO.US,D,20100211,000000,23.8562,24.6112,23.5472,24.548,10491356.345075,0
+RIO.US,D,20100212,000000,23.6142,24.371,23.3998,24.1452,9884171.5414364,0
+RIO.US,D,20100216,000000,24.8753,25.323,24.7604,25.1939,7500689.8106649,0
+RIO.US,D,20100217,000000,25.722,25.8971,25.3498,25.5996,7286218.6888035,0
+RIO.US,D,20100218,000000,25.4082,25.8062,25.4034,25.6665,5674771.9608452,0
+RIO.US,D,20100219,000000,25.0762,25.612,24.9834,25.3699,8666732.3724681,0
+RIO.US,D,20100222,000000,25.8024,25.8895,25.478,25.5144,6361652.4938451,0
+RIO.US,D,20100223,000000,25.2312,25.4713,24.5949,24.8035,6236184.0291118,0
+RIO.US,D,20100224,000000,24.6561,24.9949,24.3653,24.481,6256920.5539662,0
+RIO.US,D,20100225,000000,23.4946,24.3289,23.4152,24.3289,13017297.301356,0
+RIO.US,D,20100226,000000,24.1663,24.7528,23.8811,24.7136,6751340.5096052,0
+RIO.US,D,20100301,000000,24.5566,25.0934,24.5279,25.0504,7476140.6330879,0
+RIO.US,D,20100302,000000,25.1183,25.6665,25.0704,25.3077,8477160.548431,0
+RIO.US,D,20100303,000000,25.8311,26.4473,25.7488,26.121,7937902.208169,0
+RIO.US,D,20100304,000000,26.1268,26.2454,25.6493,25.9526,7098226.0638519,0
+RIO.US,D,20100305,000000,26.5832,27.0023,26.5583,26.9114,7308672.3705722,0
+RIO.US,D,20100308,000000,27.0166,27.1065,26.6779,26.697,4387982.8545392,0
+RIO.US,D,20100309,000000,26.2014,26.7305,26.1641,26.5305,4594279.9750455,0
+RIO.US,D,20100310,000000,26.7353,27.0386,26.4224,26.697,5604856.6054366,0
+RIO.US,D,20100311,000000,26.4167,26.697,26.0464,26.6702,5611041.7147601,0
+RIO.US,D,20100312,000000,26.9726,27.097,26.6741,26.7353,5414185.2993095,0
+RIO.US,D,20100315,000000,26.4033,26.5114,26.1737,26.4416,4417047.0156035,0
+RIO.US,D,20100316,000000,26.5736,26.9984,26.498,26.9592,4572337.3643243,0
+RIO.US,D,20100317,000000,27.6663,27.7017,27.2108,27.2922,6277000.7339989,0
+RIO.US,D,20100318,000000,27.2529,27.5065,26.9496,27.0759,7416101.8040578,0
+RIO.US,D,20100319,000000,27.0109,27.0759,26.1268,26.3832,6938454.1759659,0
+RIO.US,D,20100322,000000,25.9928,26.9257,25.9536,26.898,6761011.1443756,0
+RIO.US,D,20100323,000000,27.3783,27.7103,27.2596,27.6471,8490639.6553836,0
+RIO.US,D,20100324,000000,27.5141,27.6912,27.207,27.4051,7563384.3278991,0
+RIO.US,D,20100325,000000,27.7208,27.7773,26.8539,26.898,9293857.3080409,0
+RIO.US,D,20100326,000000,27.2807,27.6873,27.1247,27.4854,6458255.3731768,0
+RIO.US,D,20100329,000000,27.849,28.116,27.849,28.0203,6668785.2907024,0
+RIO.US,D,20100330,000000,28.3389,28.4384,27.9495,28.248,5152966.3310587,0
+RIO.US,D,20100331,000000,28.1179,28.3954,28.0289,28.1523,7156063.838432,0
+RIO.US,D,20100401,000000,29.1666,29.3407,28.9475,29.0575,5071689.3123422,0
+RIO.US,D,20100405,000000,29.4948,29.6096,29.2326,29.2804,3203464.3950305,0
+RIO.US,D,20100406,000000,29.3694,29.6038,29.2622,29.2804,4863711.6146489,0
+RIO.US,D,20100407,000000,29.1465,29.2134,28.6288,28.7523,4944990.7236356,0
+RIO.US,D,20100408,000000,28.3198,28.824,28.1236,28.824,6837472.1807056,0
+RIO.US,D,20100409,000000,28.8288,29.0326,28.6949,28.869,4106788.2197623,0
+RIO.US,D,20100412,000000,28.9245,29.1044,28.7618,28.8527,4014202.8396263,0
+RIO.US,D,20100413,000000,28.6623,28.757,28.3102,28.6767,3815262.4248531,0
+RIO.US,D,20100414,000000,29.1608,29.356,29.0039,29.3034,3281188.999656,0
+RIO.US,D,20100415,000000,29.0422,29.289,28.713,28.7963,4723400.1417012,0
+RIO.US,D,20100416,000000,28.58,28.7092,27.7208,27.9428,7768110.6104004,0
+RIO.US,D,20100419,000000,27.5113,27.9524,27.3687,27.9524,5174765.7582757,0
+RIO.US,D,20100420,000000,28.1045,28.2614,27.739,27.7715,4163569.3627902,0
+RIO.US,D,20100421,000000,27.4022,27.5371,27.0023,27.3821,7520620.5363831,0
+RIO.US,D,20100422,000000,26.6922,27.3534,26.5497,27.3534,6770539.6407768,0
+RIO.US,D,20100423,000000,27.362,27.983,27.2759,27.9495,4578675.0633676,0
+RIO.US,D,20100426,000000,28.0433,28.1973,27.8021,27.8672,3946769.6800006,0
+RIO.US,D,20100427,000000,27.0023,27.1448,26.0464,26.121,6786923.1780793,0
+RIO.US,D,20100428,000000,26.0091,26.1172,25.5326,25.9459,9360982.1528219,0
+RIO.US,D,20100429,000000,25.7785,25.9459,25.4159,25.6799,6974262.5936144,0
+RIO.US,D,20100430,000000,24.9145,24.9757,24.0572,24.1969,8976220.9037652,0
+RIO.US,D,20100503,000000,24.2371,24.4275,22.4067,22.7971,23075451.432178,0
+RIO.US,D,20100504,000000,23.1683,23.3434,22.5301,22.8478,19924195.71426,0
+RIO.US,D,20100505,000000,22.5665,23.2984,22.4449,22.9626,13282450.157998,0
+RIO.US,D,20100506,000000,22.6545,22.9291,20.1562,21.5771,13459378.983135,0
+RIO.US,D,20100507,000000,22.3148,22.4765,21.2461,21.8508,17218360.884657,0
+RIO.US,D,20100510,000000,24.0801,24.1442,23.3625,23.707,11682467.516584,0
+RIO.US,D,20100511,000000,22.8765,23.6668,22.7205,23.0564,10991733.570594,0
+RIO.US,D,20100512,000000,23.22,23.5022,23.1205,23.3903,6588085.1865426,0
+RIO.US,D,20100513,000000,23.4764,23.7864,23.2525,23.3386,6259263.7467853,0
+RIO.US,D,20100514,000000,22.5397,22.5933,22.0039,22.4249,8232847.6850158,0
+RIO.US,D,20100517,000000,22.1311,22.1933,21.0738,21.7063,8247104.3724579,0
+RIO.US,D,20100518,000000,22.0737,22.3062,21.2068,21.2786,9096988.3509694,0
+RIO.US,D,20100519,000000,20.5983,20.893,20.184,20.7791,11850945.379574,0
+RIO.US,D,20100520,000000,19.0856,19.5936,18.6961,18.9669,21783053.08597,0
+RIO.US,D,20100521,000000,19.2377,20.2558,19.1334,20.2079,16705944.748308,0
+RIO.US,D,20100524,000000,20.4892,20.5447,19.9869,20.0166,8081049.1325521,0
+RIO.US,D,20100525,000000,19.3382,20.3888,19.1478,20.3888,12891123.370453,0
+RIO.US,D,20100526,000000,20.7715,21.4499,20.4414,20.6146,15077596.096054,0
+RIO.US,D,20100527,000000,21.845,22.5052,21.5542,22.5052,9077959.5768137,0
+RIO.US,D,20100528,000000,22.1445,22.2545,21.5695,21.9321,6515461.8861767,0
+RIO.US,D,20100601,000000,21.6307,22.2211,21.2882,21.2882,7888796.5370694,0
+RIO.US,D,20100602,000000,21.535,22.2211,21.3915,22.2211,7537647.8768865,0
+RIO.US,D,20100603,000000,22.6153,22.6344,21.6441,22.0546,8013538.6329316,0
+RIO.US,D,20100604,000000,21.3838,21.7063,20.7409,20.8758,9115278.2146332,0
+RIO.US,D,20100607,000000,21.1599,21.3159,20.5744,20.5897,8175097.7017813,0
+RIO.US,D,20100608,000000,20.8461,21.4068,20.5801,21.359,8409642.7328649,0
+RIO.US,D,20100609,000000,21.6039,22.0039,21.1705,21.2939,8277881.5098962,0
+RIO.US,D,20100610,000000,22.8286,22.9855,22.3253,22.9205,7728833.3894663,0
+RIO.US,D,20100611,000000,22.1541,22.5301,22.045,22.4966,6215809.1209904,0
+RIO.US,D,20100614,000000,23.1023,23.3577,22.6688,22.8286,6817835.1379412,0
+RIO.US,D,20100615,000000,23.3195,23.7749,23.1233,23.7625,5718309.1523104,0
+RIO.US,D,20100616,000000,23.5051,23.7807,23.4238,23.5864,5573081.3640098,0
+RIO.US,D,20100617,000000,23.751,23.773,23.1578,23.4046,5845715.297457,0
+RIO.US,D,20100618,000000,23.4726,23.5663,23.3195,23.5338,4198085.9934964,0
+RIO.US,D,20100621,000000,24.6676,24.771,23.8897,24.1232,8886334.0623709,0
+RIO.US,D,20100622,000000,24.1519,24.3911,23.6524,23.7328,7298922.3055368,0
+RIO.US,D,20100623,000000,24.2715,24.4753,23.6859,24.2859,7617712.5389259,0
+RIO.US,D,20100624,000000,23.7089,23.7433,23.1903,23.3051,5193046.2157239,0
+RIO.US,D,20100625,000000,22.8765,23.286,22.5253,23.2056,5696959.1331719,0
+RIO.US,D,20100628,000000,23.3482,23.4573,22.9147,23.0248,5025207.9753946,0
+RIO.US,D,20100629,000000,22.2919,22.3253,21.4068,21.6068,7674298.2416963,0
+RIO.US,D,20100630,000000,21.1896,21.7513,20.8145,20.9294,8983570.2935529,0
+RIO.US,D,20100701,000000,21.359,21.4317,20.5849,21.0557,10736232.536292,0
+RIO.US,D,20100702,000000,21.5025,21.6642,20.9026,21.0882,6305670.8791431,0
+RIO.US,D,20100706,000000,21.9397,22.0957,21.3733,21.6355,7238172.7846615,0
+RIO.US,D,20100707,000000,21.4929,22.3033,21.4269,22.3033,7136904.422393,0
+RIO.US,D,20100708,000000,22.4536,22.5301,21.9838,22.4918,8856950.0899763,0
+RIO.US,D,20100709,000000,22.6631,23.0382,22.5971,22.9741,4496148.0631115,0
+RIO.US,D,20100712,000000,22.421,22.6392,22.0881,22.3062,4532577.2909895,0
+RIO.US,D,20100713,000000,22.7693,22.8104,22.5119,22.62,4668953.8304118,0
+RIO.US,D,20100714,000000,22.3961,22.82,22.3215,22.6344,3755176.5647449,0
+RIO.US,D,20100715,000000,22.5722,22.5789,21.9445,22.4172,6204779.8106336,0
+RIO.US,D,20100716,000000,22.3694,22.3914,21.6699,21.7675,6723440.629005,0
+RIO.US,D,20100719,000000,22.1981,22.3579,21.8938,22.1397,4647103.1915765,0
+RIO.US,D,20100720,000000,22.3033,23.4907,22.2488,23.3759,8920638.5306586,0
+RIO.US,D,20100721,000000,23.6142,23.663,22.9291,23.0918,8330220.8288915,0
+RIO.US,D,20100722,000000,23.796,24.2792,23.7663,24.0754,5068045.9715003,0
+RIO.US,D,20100723,000000,24.2284,24.7279,24.0534,24.7136,7581131.7664633,0
+RIO.US,D,20100726,000000,24.614,24.7231,24.3232,24.7231,5289619.8312737,0
+RIO.US,D,20100727,000000,25.2561,25.28,24.5997,24.9221,6956281.0447952,0
+RIO.US,D,20100728,000000,24.8944,25.2503,24.836,24.9221,4689578.5258142,0
+RIO.US,D,20100729,000000,25.4034,25.5326,24.5815,24.9174,6052159.7820077,0
+RIO.US,D,20100730,000000,24.3423,24.9901,24.3232,24.6992,5590574.8347529,0
+RIO.US,D,20100802,000000,25.7326,26.1268,25.6024,25.9976,5139866.6081352,0
+RIO.US,D,20100803,000000,25.9842,26.0981,25.656,25.9737,4402640.8738468,0
+RIO.US,D,20100804,000000,25.8847,26.1354,25.6742,26.0301,4720553.19378,0
+RIO.US,D,20100805,000000,26.0397,26.2693,25.6665,26.0933,4936097.6693547,0
+RIO.US,D,20100806,000000,26.0014,26.5363,25.8971,26.255,5496587.9284927,0
+RIO.US,D,20100809,000000,26.3698,26.4033,25.9899,26.2215,3824018.5664402,0
+RIO.US,D,20100810,000000,25.3039,25.8359,25.1183,25.6455,5050484.5669779,0
+RIO.US,D,20100811,000000,24.4198,24.5136,24.1175,24.2093,4912223.6490307,0
+RIO.US,D,20100812,000000,23.5472,24.2859,23.53,24.0859,5377542.863878,0
+RIO.US,D,20100813,000000,24.3768,24.6112,24.2026,24.261,3951230.3164644,0
+RIO.US,D,20100816,000000,24.2418,24.815,24.1768,24.6676,3535599.9580836,0
+RIO.US,D,20100817,000000,25.2178,25.3833,24.8858,25.146,5308322.5232887,0
+RIO.US,D,20100818,000000,25.0475,25.2561,24.771,25.0762,4112610.6672178,0
+RIO.US,D,20100819,000000,24.9221,25.0896,24.2897,24.5136,6461232.9629812,0
+RIO.US,D,20100820,000000,24.2859,24.3911,24.0179,24.2859,3640076.8850063,0
+RIO.US,D,20100823,000000,24.7796,24.9078,24.1863,24.1863,5448897.3702732,0
+RIO.US,D,20100824,000000,23.2956,23.418,22.7722,22.8018,9542031.9455267,0
+RIO.US,D,20100825,000000,22.777,23.1434,22.4067,23.1205,5604599.5022102,0
+RIO.US,D,20100826,000000,23.5022,23.6295,23.0497,23.1578,4767402.4182709,0
+RIO.US,D,20100827,000000,23.5663,24.0132,23.0497,23.9816,4494125.7267579,0
+RIO.US,D,20100830,000000,23.8897,24.1098,23.4152,23.4439,4032509.4254511,0
+RIO.US,D,20100831,000000,23.9213,24.4447,23.8964,24.2084,6246076.2325162,0
+RIO.US,D,20100901,000000,25.014,25.746,24.8877,25.7412,8226753.502443,0
+RIO.US,D,20100902,000000,25.4886,25.7134,25.2695,25.6981,4510892.8286297,0
+RIO.US,D,20100903,000000,26.0981,26.2263,25.8933,26.1134,4689388.3112321,0
+RIO.US,D,20100907,000000,25.2054,25.4034,24.8992,25.2274,5587999.621949,0
+RIO.US,D,20100908,000000,25.2465,25.7641,25.2312,25.4513,3925350.6819478,0
+RIO.US,D,20100909,000000,26.2454,26.255,25.6216,25.8263,4833394.3366399,0
+RIO.US,D,20100910,000000,25.7412,25.9392,25.6311,25.7938,3369068.1365875,0
+RIO.US,D,20100913,000000,26.388,26.6013,26.2923,26.5411,3609902.7905014,0
+RIO.US,D,20100914,000000,26.5114,26.8453,26.3975,26.6454,3952543.006108,0
+RIO.US,D,20100915,000000,26.3784,26.6875,26.2741,26.6501,2711973.9529829,0
+RIO.US,D,20100916,000000,26.3057,26.6367,26.2971,26.5583,3974653.8835748,0
+RIO.US,D,20100917,000000,26.7927,26.8291,26.3602,26.5162,3317081.0281097,0
+RIO.US,D,20100920,000000,26.6396,26.8539,26.4301,26.8023,3700664.4099464,0
+RIO.US,D,20100921,000000,26.7927,26.9353,26.3258,26.7449,6992353.8816155,0
+RIO.US,D,20100922,000000,27.2596,27.4854,27.0386,27.1888,7281356.7204742,0
+RIO.US,D,20100923,000000,26.7535,27.3438,26.6501,27.0262,5149292.6812999,0
+RIO.US,D,20100924,000000,27.8203,28.0107,27.739,27.9198,5197966.711617,0
+RIO.US,D,20100927,000000,27.9495,28.0634,27.7486,27.8203,3525630.4146843,0
+RIO.US,D,20100928,000000,27.9619,28.4136,27.4854,28.3523,6359999.0901699,0
+RIO.US,D,20100929,000000,28.116,28.4193,27.9715,28.2002,4676941.7977251,0
+RIO.US,D,20100930,000000,28.7666,28.9369,27.9524,28.1935,5041571.6551308,0
+RIO.US,D,20101001,000000,28.4384,28.5427,28.1045,28.4633,4949590.3630632,0
+RIO.US,D,20101004,000000,28.0873,28.2107,27.7639,27.873,4018495.2093444,0
+RIO.US,D,20101005,000000,28.2672,29.0096,28.2155,28.8824,9012765.0965005,0
+RIO.US,D,20101006,000000,29.3484,29.7933,29.2489,29.6622,5685028.9163878,0
+RIO.US,D,20101007,000000,29.7167,29.7234,28.914,29.2938,6042150.5234758,0
+RIO.US,D,20101008,000000,29.6325,29.9282,29.5091,29.866,5682446.3876385,0
+RIO.US,D,20101011,000000,29.8382,29.889,29.4278,29.577,5133686.7244869,0
+RIO.US,D,20101012,000000,29.0422,29.2804,28.8039,29.2278,2727910.1724768,0
+RIO.US,D,20101013,000000,30.3798,30.598,30.1119,30.4736,4210525.1910579,0
+RIO.US,D,20101014,000000,31.1969,31.6064,31.0209,31.3452,6123504.8821872,0
+RIO.US,D,20101015,000000,31.6256,31.705,31.1347,31.594,4941673.4649345,0
+RIO.US,D,20101018,000000,30.7798,31.2419,30.6649,31.1309,5326654.1923551,0
+RIO.US,D,20101019,000000,29.5608,29.8995,29.3407,29.5225,7979758.8224472,0
+RIO.US,D,20101020,000000,29.8794,30.774,29.8756,30.6171,4852951.9491393,0
+RIO.US,D,20101021,000000,30.9759,31.2467,30.2793,30.6688,5830687.3003358,0
+RIO.US,D,20101022,000000,30.6401,30.7798,30.375,30.6171,4053731.9381114,0
+RIO.US,D,20101025,000000,31.5433,31.8064,31.3586,31.4313,4336706.4379066,0
+RIO.US,D,20101026,000000,31.0065,31.5117,30.9214,31.4505,3994280.4749886,0
+RIO.US,D,20101027,000000,30.5855,30.8534,30.2363,30.7893,8068868.0833521,0
+RIO.US,D,20101028,000000,31.2639,31.3586,30.8515,31.0209,4543944.1799727,0
+RIO.US,D,20101029,000000,31.1156,31.3366,30.9682,31.2601,3393811.7092869,0
+RIO.US,D,20101101,000000,31.0209,31.4208,30.8974,31.0371,3127523.8359635,0
+RIO.US,D,20101102,000000,31.9174,32.0303,31.8074,31.9863,2841305.236922,0
+RIO.US,D,20101103,000000,31.5643,31.9547,31.2027,31.7691,3006116.7660986,0
+RIO.US,D,20101104,000000,33.2464,33.5631,33.0627,33.5478,6341361.196529,0
+RIO.US,D,20101105,000000,33.4952,34.0616,33.4282,33.6818,3932824.4428083,0
+RIO.US,D,20101108,000000,33.1335,33.6674,33.0723,33.5947,4903286.699077,0
+RIO.US,D,20101109,000000,34.3334,34.4176,33.301,33.5421,5885543.3045712,0
+RIO.US,D,20101110,000000,33.3756,33.7229,32.878,33.6693,6141298.3066944,0
+RIO.US,D,20101111,000000,33.6473,34.1898,33.4512,34.0042,5090487.1116482,0
+RIO.US,D,20101112,000000,33.3813,33.7535,32.7718,33.0579,4988956.420478,0
+RIO.US,D,20101115,000000,33.4579,33.6138,32.923,32.9355,3616128.6600925,0
+RIO.US,D,20101116,000000,31.9107,31.926,31.084,31.5414,9967712.322707,0
+RIO.US,D,20101117,000000,31.284,31.7777,31.1826,31.284,5287602.7205953,0
+RIO.US,D,20101118,000000,32.4197,32.8914,32.3288,32.6857,5187380.5385284,0
+RIO.US,D,20101119,000000,31.9729,32.4293,31.8064,32.3547,5639749.4847668,0
+RIO.US,D,20101122,000000,31.7806,32.2762,31.5959,32.2293,4580284.57137,0
+RIO.US,D,20101123,000000,31.2074,31.3692,30.7424,30.9319,4745388.7383653,0
+RIO.US,D,20101124,000000,31.2639,31.6361,31.2486,31.6112,2464531.9551786,0
+RIO.US,D,20101126,000000,31.0926,31.4275,30.9874,31.1644,1484470.1333241,0
+RIO.US,D,20101129,000000,30.5453,30.774,30.065,30.6592,7467944.6838964,0
+RIO.US,D,20101130,000000,30.1664,31.1166,30.1129,30.7855,7021442.0807863,0
+RIO.US,D,20101201,000000,31.3452,31.7595,31.2735,31.6495,7094026.7111547,0
+RIO.US,D,20101202,000000,32.1958,32.9431,32.1442,32.7958,7849927.9639463,0
+RIO.US,D,20101203,000000,32.9144,33.4474,32.8627,33.3373,5446171.6580198,0
+RIO.US,D,20101206,000000,33.3163,33.6052,33.1861,33.4474,3391405.8083638,0
+RIO.US,D,20101207,000000,34.5515,34.5611,33.7669,33.7851,6551840.9475715,0
+RIO.US,D,20101208,000000,33.633,33.9325,32.8847,33.1239,7577098.5902417,0
+RIO.US,D,20101209,000000,32.9632,33.233,32.7384,33.1718,6218119.9146224,0
+RIO.US,D,20101210,000000,33.1469,33.477,32.9469,33.4282,2706410.6990239,0
+RIO.US,D,20101213,000000,33.7086,34.2616,33.5191,33.8722,4506284.8281215,0
+RIO.US,D,20101214,000000,33.4713,33.6904,33.2292,33.4655,4121766.0504003,0
+RIO.US,D,20101215,000000,32.9383,33.2904,32.6532,32.7919,3800861.5087717,0
+RIO.US,D,20101216,000000,33.0378,33.5832,32.8015,33.5794,5087509.5218438,0
+RIO.US,D,20101217,000000,32.7517,33.1861,32.6121,33.0627,5520624.9898871,0
+RIO.US,D,20101220,000000,33.0675,33.1182,32.7345,32.8627,2718425.5717484,0
+RIO.US,D,20101221,000000,33.5105,33.7717,33.434,33.6425,3325140.0646075,0
+RIO.US,D,20101222,000000,33.61,33.8196,33.5717,33.7602,2967812.5659114,0
+RIO.US,D,20101223,000000,33.4856,33.5325,33.3373,33.4856,2158954.3193002,0
+RIO.US,D,20101227,000000,33.3756,33.3861,32.8187,33.1106,1219274.4261452,0
+RIO.US,D,20101228,000000,33.4196,33.4579,33.2005,33.3163,1193865.1024084,0
+RIO.US,D,20101229,000000,33.7373,34.1315,33.5976,33.9966,1895050.3990635,0
+RIO.US,D,20101230,000000,34.098,34.4922,34.0549,34.2425,2676050.5704771,0
+RIO.US,D,20101231,000000,34.01,34.519,33.8894,34.3994,2003665.0157145,0
+RIO.US,D,20110103,000000,34.3994,34.7276,34.0387,34.0616,3627460.0144835,0
+RIO.US,D,20110104,000000,34.3027,34.3133,33.2589,33.8148,4141708.2726042,0
+RIO.US,D,20110105,000000,32.8723,33.4655,32.7919,33.2952,5066774.0421244,0
+RIO.US,D,20110106,000000,33.5478,33.5631,32.5623,32.6675,4090031.5692411,0
+RIO.US,D,20110107,000000,33.0254,33.2158,32.4197,32.8139,4085979.5805883,0
+RIO.US,D,20110110,000000,32.591,32.9201,32.2494,32.7584,4129343.2796324,0
+RIO.US,D,20110111,000000,33.0809,33.3191,33.0005,33.2952,4448245.3424736,0
+RIO.US,D,20110112,000000,33.8033,34.2511,33.6177,34.1745,5029198.3010785,0
+RIO.US,D,20110113,000000,34.3936,34.4807,33.7086,33.8272,4378973.790266,0
+RIO.US,D,20110114,000000,33.6818,33.8722,33.5325,33.7985,4772512.0836111,0
+RIO.US,D,20110118,000000,34.2616,34.5553,34.2166,34.429,3712125.3610856,0
+RIO.US,D,20110119,000000,34.1544,34.3477,33.5545,33.7086,4984721.5331886,0
+RIO.US,D,20110120,000000,32.3575,32.591,31.9107,32.4666,8142218.7977242,0
+RIO.US,D,20110121,000000,33.0005,33.0417,32.3499,32.4446,4483147.6280193,0
+RIO.US,D,20110124,000000,32.568,33.5717,32.5355,33.5526,5889339.2351327,0
+RIO.US,D,20110125,000000,32.7345,32.8187,32.2389,32.6197,7473267.5567901,0
+RIO.US,D,20110126,000000,33.2952,33.9095,33.2005,33.8243,7883705.6841605,0
+RIO.US,D,20110127,000000,34.1468,34.1803,33.5,33.633,7378598.1773315,0
+RIO.US,D,20110128,000000,32.7881,33.0292,32.1815,32.3633,7201598.2830093,0
+RIO.US,D,20110131,000000,33.0235,33.4158,32.9881,33.3545,7275073.3684544,0
+RIO.US,D,20110201,000000,33.5325,33.9478,33.5249,33.8837,6096641.775573,0
+RIO.US,D,20110202,000000,34.2836,35.0184,34.1898,34.8233,9118692.6708955,0
+RIO.US,D,20110203,000000,35.2347,35.3304,34.6061,35.3265,5779294.8737108,0
+RIO.US,D,20110204,000000,34.9074,34.9457,34.408,34.7945,4955908.2045402,0
+RIO.US,D,20110207,000000,35.2596,35.6509,35.0184,35.2835,7208673.8474095,0
+RIO.US,D,20110208,000000,35.5418,36.4738,35.3926,36.4546,12188580.443347,0
+RIO.US,D,20110209,000000,36.0126,36.4173,35.6949,35.7638,10585812.516981,0
+RIO.US,D,20110210,000000,35.0998,35.604,35.0625,35.5667,8530755.0746411,0
+RIO.US,D,20110211,000000,35.2452,35.9733,35.139,35.6528,5442904.5658019,0
+RIO.US,D,20110214,000000,35.7561,36.2833,35.5877,36.1063,6346591.0524018,0
+RIO.US,D,20110215,000000,35.3505,35.5543,34.9696,35.0577,7507491.5496777,0
+RIO.US,D,20110216,000000,35.0548,35.3744,34.8041,35.2586,6009695.9442558,0
+RIO.US,D,20110217,000000,34.4329,35.0701,34.2798,34.852,7212313.0077111,0
+RIO.US,D,20110218,000000,34.4855,34.6156,34.1784,34.3429,7922468.6986419,0
+RIO.US,D,20110222,000000,33.853,34.4817,33.2713,33.3048,9207302.3572385,0
+RIO.US,D,20110223,000000,33.2464,33.4885,32.4169,32.8972,10798828.810829,0
+RIO.US,D,20110224,000000,32.6245,32.8197,32.2399,32.702,9625636.4800363,0
+RIO.US,D,20110225,000000,33.2713,33.4636,33.1,33.3986,5119640.1091932,0
+RIO.US,D,20110228,000000,33.722,33.8808,33.4923,33.8157,7834474.596853,0
+RIO.US,D,20110301,000000,33.9669,34.0645,33.1861,33.2388,6114475.9603477,0
+RIO.US,D,20110302,000000,33.2636,33.7746,33.2464,33.5909,6031077.3174462,0
+RIO.US,D,20110303,000000,34.2138,34.4185,34.0549,34.3334,6652578.3812262,0
+RIO.US,D,20110304,000000,34.2262,34.3554,33.4636,33.8578,5125699.8023087,0
+RIO.US,D,20110307,000000,33.7564,33.8157,32.59,32.8015,7937536.4108957,0
+RIO.US,D,20110308,000000,32.1002,32.5087,31.8131,32.3891,9938390.0132813,0
+RIO.US,D,20110309,000000,32.2111,32.2494,31.75,32.037,6627621.6009732,0
+RIO.US,D,20110310,000000,30.7032,30.8439,30.3674,30.5176,11825742.99258,0
+RIO.US,D,20110311,000000,30.6975,31.0132,30.5061,30.9826,11896822.628453,0
+RIO.US,D,20110314,000000,30.886,31.3041,30.7941,31.261,5714895.7411832,0
+RIO.US,D,20110315,000000,29.6622,31.0237,29.599,30.9348,8620003.3385098,0
+RIO.US,D,20110316,000000,30.6975,30.8372,29.3168,29.7627,9822808.526277,0
+RIO.US,D,20110317,000000,30.9989,31.2706,30.6936,31.0151,8239027.568664,0
+RIO.US,D,20110318,000000,31.6208,31.6658,31.1261,31.3041,5511798.8242505,0
+RIO.US,D,20110321,000000,32.1432,32.1585,31.6839,32.0437,5586078.6636968,0
+RIO.US,D,20110322,000000,31.9069,31.9576,31.5777,31.7442,4318341.324518,0
+RIO.US,D,20110323,000000,31.9423,32.6293,31.7308,32.413,7319180.1585308,0
+RIO.US,D,20110324,000000,32.8685,33.0694,32.481,32.9259,6742578.0972077,0
+RIO.US,D,20110325,000000,32.8867,33.1756,32.7345,32.7728,7599355.7866179,0
+RIO.US,D,20110328,000000,32.7393,33.233,32.6475,32.725,7669752.9492921,0
+RIO.US,D,20110329,000000,33.3383,33.6808,33.167,33.6607,6148311.1629906,0
+RIO.US,D,20110330,000000,34.4577,34.5582,34.1123,34.3525,8359408.3158936,0
+RIO.US,D,20110331,000000,33.9583,34.4367,33.9535,34.143,5605692.7134898,0
+RIO.US,D,20110401,000000,34.0262,34.519,33.7985,34.4185,7003504.42764,0
+RIO.US,D,20110404,000000,35.0156,35.0672,34.7649,34.8692,4293297.7980546,0
+RIO.US,D,20110405,000000,34.5056,34.9237,34.4377,34.7132,4430284.6963558,0
+RIO.US,D,20110406,000000,34.9476,35.028,34.7237,35.028,6038163.3331971,0
+RIO.US,D,20110407,000000,34.6778,34.9859,34.4625,34.7649,5229870.5046569,0
+RIO.US,D,20110408,000000,35.5944,35.7858,35.2117,35.4901,6763146.3553164,0
+RIO.US,D,20110411,000000,35.9944,36.0011,35.2347,35.4375,6003232.8290045,0
+RIO.US,D,20110412,000000,34.7352,34.7773,34.2903,34.6261,7485069.221961,0
+RIO.US,D,20110413,000000,34.8615,34.9237,34.12,34.4003,6325512.7683806,0
+RIO.US,D,20110414,000000,34.12,34.4855,34.0549,34.4185,7952934.3858304,0
+RIO.US,D,20110415,000000,34.0645,34.1497,33.8243,34.0406,5751359.4585183,0
+RIO.US,D,20110418,000000,33.3555,33.4674,32.6427,33.167,9659889.7367058,0
+RIO.US,D,20110419,000000,33.4636,33.722,33.2464,33.6167,5343076.399655,0
+RIO.US,D,20110420,000000,34.3267,34.5773,34.1784,34.4855,6419890.5551557,0
+RIO.US,D,20110421,000000,35.5189,35.5437,35.0194,35.1113,5313645.3961824,0
+RIO.US,D,20110425,000000,35.2117,35.2452,34.6549,34.9046,2089640.96169,0
+RIO.US,D,20110426,000000,34.9811,35.2012,34.6845,34.9859,4213100.4038617,0
+RIO.US,D,20110427,000000,34.9333,35.2165,34.3477,35.1868,5684896.1842344,0
+RIO.US,D,20110428,000000,34.7888,35.1868,34.6702,34.9295,4689213.7736759,0
+RIO.US,D,20110429,000000,35.0137,35.3323,34.7716,35.1457,3025636.7537356,0
+RIO.US,D,20110502,000000,35.184,35.4232,34.6261,34.7237,3101768.5725198,0
+RIO.US,D,20110503,000000,34.3477,34.4817,33.3383,33.6368,11144688.042441,0
+RIO.US,D,20110504,000000,33.4828,33.4828,32.7441,33.0598,8947186.0064828,0
+RIO.US,D,20110505,000000,32.5326,32.8484,31.8284,32.037,9216678.2639201,0
+RIO.US,D,20110506,000000,32.5479,33.0225,32.1231,32.3987,7310171.0942576,0
+RIO.US,D,20110509,000000,32.6618,33.2388,32.3547,33.1613,6690856.4530367,0
+RIO.US,D,20110510,000000,33.1756,33.522,33.011,33.4397,6885907.9202275,0
+RIO.US,D,20110511,000000,33.2914,33.3048,32.2226,32.5384,8598987.7625926,0
+RIO.US,D,20110512,000000,32.1289,32.7288,31.7557,32.5001,8801919.5481848,0
+RIO.US,D,20110513,000000,32.5518,32.6522,31.5194,31.7949,8065691.917885,0
+RIO.US,D,20110516,000000,32.413,32.8484,32.0954,32.1432,7124440.1415899,0
+RIO.US,D,20110517,000000,32.1097,32.4504,31.86,32.3528,8363989.1428901,0
+RIO.US,D,20110518,000000,32.3269,32.8532,32.1815,32.7489,7123350.0657155,0
+RIO.US,D,20110519,000000,32.8149,32.8484,32.0504,32.3595,9293760.1104797,0
+RIO.US,D,20110520,000000,32.3891,32.4083,31.8074,31.9652,8649618.2857541,0
+RIO.US,D,20110523,000000,31.1969,31.5395,31.1022,31.4667,8221352.2444193,0
+RIO.US,D,20110524,000000,31.971,32.3451,31.7165,31.9471,5486556.7221244,0
+RIO.US,D,20110525,000000,32.0246,32.5862,31.9652,32.4169,5642131.3475833,0
+RIO.US,D,20110526,000000,32.7776,33.1,32.4657,32.9881,7315684.1817334,0
+RIO.US,D,20110527,000000,33.4598,33.8808,33.3048,33.4062,6843088.736553,0
+RIO.US,D,20110531,000000,33.8722,33.8894,33.3182,33.6626,4813167.8376979,0
+RIO.US,D,20110601,000000,33.8042,33.9114,32.9402,33.0043,8189928.1683749,0
+RIO.US,D,20110602,000000,32.503,33.0407,32.3929,32.9106,8929312.1065755,0
+RIO.US,D,20110603,000000,31.9126,32.6714,31.8897,32.3748,7221475.7068391,0
+RIO.US,D,20110606,000000,32.8359,32.8828,32.0915,32.193,5439190.1557756,0
+RIO.US,D,20110607,000000,33.2254,33.4005,32.9555,32.9737,7442852.0360848,0
+RIO.US,D,20110608,000000,32.6427,32.9489,32.3528,32.4886,5756644.7065496,0
+RIO.US,D,20110609,000000,32.6963,33.2445,32.5518,33.1,6504078.2750324,0
+RIO.US,D,20110610,000000,32.4609,32.5087,31.8227,31.971,6701977.7352794,0
+RIO.US,D,20110613,000000,32.193,32.3929,31.6533,32.0715,5731899.0435801,0
+RIO.US,D,20110614,000000,32.725,32.9603,32.6188,32.7814,6283923.7086794,0
+RIO.US,D,20110615,000000,32.0915,32.3164,31.462,31.6495,8259911.4575628,0
+RIO.US,D,20110616,000000,31.4428,31.6983,31.1328,31.5069,6713818.0704478,0
+RIO.US,D,20110617,000000,31.994,32.1394,31.4859,31.6782,4901410.6816326,0
+RIO.US,D,20110620,000000,31.4667,32.059,31.4476,31.86,5783839.1209799,0
+RIO.US,D,20110621,000000,32.5384,33.0043,32.4657,32.9077,5461564.4072792,0
+RIO.US,D,20110622,000000,32.8407,33.2589,32.7106,32.7345,7949510.5233526,0
+RIO.US,D,20110623,000000,31.994,32.5125,31.6983,32.503,5241350.2682274,0
+RIO.US,D,20110624,000000,33.0656,33.1029,32.3795,32.4657,5285968.1293513,0
+RIO.US,D,20110627,000000,32.5125,33.0656,32.2781,32.8934,4369927.1011303,0
+RIO.US,D,20110628,000000,33.2713,33.6167,33.1814,33.6033,3890915.5717767,0
+RIO.US,D,20110629,000000,33.7334,34.2262,33.5354,33.9822,4809558.9863133,0
+RIO.US,D,20110630,000000,34.0855,34.7907,34.0597,34.718,5282685.3601074,0
+RIO.US,D,20110701,000000,34.5869,35.2586,34.4137,35.1926,6237390.1149785,0
+RIO.US,D,20110705,000000,34.6931,34.8366,34.4769,34.6156,4383227.4899866,0
+RIO.US,D,20110706,000000,34.4166,34.8051,34.2157,34.7285,4925341.1392503,0
+RIO.US,D,20110707,000000,35.3438,35.5217,35.2366,35.3476,4316531.1505828,0
+RIO.US,D,20110708,000000,34.7869,35.073,34.5716,34.9074,5261099.140444,0
+RIO.US,D,20110711,000000,34.1267,34.3142,33.7851,33.8435,4804995.926613,0
+RIO.US,D,20110712,000000,33.5277,34.0597,33.4349,33.5516,5280191.6678388,0
+RIO.US,D,20110713,000000,33.722,34.4855,33.6033,33.9449,4477057.6259868,0
+RIO.US,D,20110714,000000,34.2836,34.4855,33.6569,33.7535,4649700.3522168,0
+RIO.US,D,20110715,000000,34.12,34.1841,33.7746,33.9535,4031005.4760904,0
+RIO.US,D,20110718,000000,33.4349,33.6033,33.122,33.3679,5189690.2870253,0
+RIO.US,D,20110719,000000,33.8463,34.0482,33.7918,33.9956,8311633.1017338,0
+RIO.US,D,20110720,000000,34.3898,34.4922,34.0444,34.3238,4846092.7276979,0
+RIO.US,D,20110721,000000,34.208,34.7237,34.0301,34.4855,5377402.8157791,0
+RIO.US,D,20110722,000000,34.7132,34.8443,34.4673,34.7132,2810339.9751717,0
+RIO.US,D,20110725,000000,34.4252,34.8003,34.3707,34.519,2741011.9856705,0
+RIO.US,D,20110726,000000,34.9103,35.2318,34.6482,34.8931,4441923.3204563,0
+RIO.US,D,20110727,000000,35.1333,35.1333,34.141,34.1975,5027161.3328339,0
+RIO.US,D,20110728,000000,33.9171,34.3056,33.8234,34.0549,5605730.3383522,0
+RIO.US,D,20110729,000000,33.8186,34.4673,33.4674,34.0741,5354978.3977923,0
+RIO.US,D,20110801,000000,34.584,34.584,33.3765,33.7421,6175018.5444799,0
+RIO.US,D,20110802,000000,32.7757,33.1488,32.1796,32.1901,7978267.4147073,0
+RIO.US,D,20110803,000000,32.4743,32.503,31.5529,32.2255,6042308.3388708,0
+RIO.US,D,20110804,000000,30.1396,30.3329,29.0642,29.09,14411012.086046,0
+RIO.US,D,20110805,000000,30.0382,30.088,27.4577,28.4145,16045759.055177,0
+RIO.US,D,20110808,000000,26.8425,27.4032,25.1365,25.1661,16693040.465642,0
+RIO.US,D,20110809,000000,27.8012,28.7264,26.3191,28.7226,16204041.625593,0
+RIO.US,D,20110810,000000,27.6012,27.8337,26.6138,26.7449,16334065.834081,0
+RIO.US,D,20110811,000000,27.1171,28.6241,26.8712,28.2949,7672091.9615709,0
+RIO.US,D,20110812,000000,28.9264,29.4326,28.449,28.9963,7371924.9899319,0
+RIO.US,D,20110815,000000,29.5311,29.9665,29.3072,29.844,3584025.2462549,0
+RIO.US,D,20110816,000000,29.1465,30.0239,28.9867,29.4565,6857676.7318112,0
+RIO.US,D,20110817,000000,30.0487,30.3989,29.5196,29.8698,4489612.8335407,0
+RIO.US,D,20110818,000000,28.4853,28.5561,27.6127,27.9026,7074568.3864866,0
+RIO.US,D,20110819,000000,27.2922,28.3102,27.0731,27.1171,6997208.5339994,0
+RIO.US,D,20110822,000000,28.1112,28.1112,26.9334,26.9783,6826315.3638707,0
+RIO.US,D,20110823,000000,27.2204,28.2069,26.9726,28.1868,6488694.9319886,0
+RIO.US,D,20110824,000000,27.9256,28.5159,27.6902,28.2212,7066221.9378456,0
+RIO.US,D,20110825,000000,28.4145,28.6882,27.4759,27.5974,5307325.4644352,0
+RIO.US,D,20110826,000000,27.5687,28.4403,26.9391,28.3963,4545600.7190531,0
+RIO.US,D,20110829,000000,28.8967,29.3761,28.7886,29.3072,3470147.329409,0
+RIO.US,D,20110830,000000,28.7714,29.5397,28.6193,29.3551,5825949.7030793,0
+RIO.US,D,20110831,000000,29.8746,30.2143,29.423,29.6268,6353734.5505813,0
+RIO.US,D,20110901,000000,29.6268,29.8488,29.2297,29.2632,4654540.3727097,0
+RIO.US,D,20110902,000000,28.803,29.1331,28.3877,28.6633,3056377.3114466,0
+RIO.US,D,20110906,000000,27.0606,27.8634,27.0606,27.849,6637955.8965108,0
+RIO.US,D,20110907,000000,28.3896,28.9963,28.2911,28.9484,4696285.1575359,0
+RIO.US,D,20110908,000000,28.6049,28.9867,28.0672,28.1648,6749941.0737512,0
+RIO.US,D,20110909,000000,27.583,27.9256,27.0549,27.34,6611816.0233626,0
+RIO.US,D,20110912,000000,26.7009,27.2147,26.4291,27.2013,6573902.7036902,0
+RIO.US,D,20110913,000000,27.0893,27.7199,26.7841,27.4854,5485535.6251644,0
+RIO.US,D,20110914,000000,27.5429,27.7026,26.6817,27.3304,7240466.8561324,0
+RIO.US,D,20110915,000000,27.893,28.1399,27.5591,28.0433,5034476.2331644,0
+RIO.US,D,20110916,000000,28.159,28.2423,27.6634,27.8337,3908969.2349154,0
+RIO.US,D,20110919,000000,26.6473,26.8559,26.3669,26.7009,6653865.9876281,0
+RIO.US,D,20110920,000000,26.9008,27.2204,26.4196,26.5028,6820478.2845243,0
+RIO.US,D,20110921,000000,26.2263,26.2856,24.8351,24.8456,15429374.972682,0
+RIO.US,D,20110922,000000,23.1109,23.2123,21.9063,22.3177,25424160.474152,0
+RIO.US,D,20110923,000000,21.9627,22.599,21.912,22.4966,8830499.8117133,0
+RIO.US,D,20110926,000000,22.2986,22.9855,21.9149,22.9501,13300065.909543,0
+RIO.US,D,20110927,000000,23.7261,24.3136,23.552,23.7414,12392879.265606,0
+RIO.US,D,20110928,000000,23.9395,23.9491,22.5301,22.6526,9979357.2176179,0
+RIO.US,D,20110929,000000,23.1893,23.2477,21.9551,22.4823,10787576.886703,0
+RIO.US,D,20110930,000000,21.5762,21.9359,21.3551,21.3551,9066826.7980853,0
+RIO.US,D,20111003,000000,20.7964,21.3915,20.4806,20.4911,14282651.732584,0
+RIO.US,D,20111004,000000,20.2003,21.2719,19.6185,21.2518,17465462.16843,0
+RIO.US,D,20111005,000000,21.5034,22.0785,21.1839,22.046,14673987.926344,0
+RIO.US,D,20111006,000000,22.6066,23.4544,22.4134,23.285,17183369.762631,0
+RIO.US,D,20111007,000000,24.0467,24.2705,23.2755,23.5472,18069187.574999,0
+RIO.US,D,20111010,000000,24.5691,24.8992,24.4964,24.8944,10583033.502839,0
+RIO.US,D,20111011,000000,24.1825,24.792,24.0419,24.7049,9433328.4923951,0
+RIO.US,D,20111012,000000,25.3106,25.7957,25.214,25.3594,8805026.7347375,0
+RIO.US,D,20111013,000000,25.0379,25.4417,24.5691,25.2905,8738838.330976,0
+RIO.US,D,20111014,000000,26.0703,26.1679,25.5192,25.922,6672539.4158613,0
+RIO.US,D,20111017,000000,25.7469,25.7622,24.7049,24.7633,8624388.7252488,0
+RIO.US,D,20111018,000000,24.0467,24.8599,23.5338,24.6762,16674315.825791,0
+RIO.US,D,20111019,000000,24.1442,24.2514,23.1042,23.1989,14595778.379047,0
+RIO.US,D,20111020,000000,23.2324,23.3625,22.6564,23.2123,11185584.177593,0
+RIO.US,D,20111021,000000,24.0361,24.4389,23.9692,24.4342,7867700.4857521,0
+RIO.US,D,20111024,000000,25.5144,26.5813,25.4369,26.41,13956595.720212,0
+RIO.US,D,20111025,000000,25.8053,25.834,25.059,25.2321,9754302.0129381,0
+RIO.US,D,20111026,000000,25.8053,25.9163,24.9728,25.8235,8462509.8450688,0
+RIO.US,D,20111027,000000,28.0002,28.5513,27.2395,28.1342,13832942.655089,0
+RIO.US,D,20111028,000000,27.5295,28.3389,27.4854,28.183,6862442.5477145,0
+RIO.US,D,20111031,000000,27.0118,27.0625,26.1564,26.1861,9474573.7026595,0
+RIO.US,D,20111101,000000,24.9604,25.6484,24.7882,25.1709,15314912.825334,0
+RIO.US,D,20111102,000000,25.8828,26.3143,25.6197,26.0474,8239067.2837965,0
+RIO.US,D,20111103,000000,26.3908,27.1869,25.9536,27.1171,13087507.384854,0
+RIO.US,D,20111104,000000,26.9726,27.3831,26.4291,27.1458,6859385.5276449,0
+RIO.US,D,20111107,000000,26.9295,27.2883,26.6473,27.2281,7443336.9787557,0
+RIO.US,D,20111108,000000,27.6596,28.0136,27.2807,27.9323,8580165.92518,0
+RIO.US,D,20111109,000000,26.8893,27.0491,26.1488,26.2071,10415228.706832,0
+RIO.US,D,20111110,000000,26.5899,26.6434,25.9593,26.3574,7588099.6819517,0
+RIO.US,D,20111111,000000,26.3861,26.9984,26.3813,26.8769,6470228.4404986,0
+RIO.US,D,20111114,000000,26.5746,26.6722,25.9517,26.1765,6079617.5704748,0
+RIO.US,D,20111115,000000,26.4636,27.0319,26.3487,26.8128,7474419.2956334,0
+RIO.US,D,20111116,000000,26.1679,26.4674,25.8053,25.8388,6879919.2962965,0
+RIO.US,D,20111117,000000,25.7804,25.7957,24.8513,25.0781,9807514.0197139,0
+RIO.US,D,20111118,000000,25.1987,25.2379,24.7537,25.0111,6205392.2597826,0
+RIO.US,D,20111121,000000,23.7118,23.8495,23.2429,23.6965,10164710.876527,0
+RIO.US,D,20111122,000000,23.4592,23.6869,23.064,23.3788,8680367.2045456,0
+RIO.US,D,20111123,000000,22.8018,22.8076,22.3732,22.4373,7454606.6701778,0
+RIO.US,D,20111125,000000,22.7329,23.0736,22.4287,22.4478,4879966.6003382,0
+RIO.US,D,20111128,000000,23.9491,24.0658,23.4372,23.7175,7474203.9978097,0
+RIO.US,D,20111129,000000,23.4793,23.8429,23.3137,23.5386,6034368.4477706,0
+RIO.US,D,20111130,000000,25.0896,25.8512,25.0398,25.7086,11053839.676785,0
+RIO.US,D,20111201,000000,25.5728,25.7412,24.948,25.2675,7528523.847756,0
+RIO.US,D,20111202,000000,25.5001,25.5728,25.1412,25.2857,9539638.5862245,0
+RIO.US,D,20111205,000000,25.7364,26.0091,25.4369,25.6302,9122327.6506567,0
+RIO.US,D,20111206,000000,25.5766,25.7622,25.257,25.4752,4693059.8707207,0
+RIO.US,D,20111207,000000,25.4713,25.722,25.1508,25.5728,6624257.3111942,0
+RIO.US,D,20111208,000000,24.9815,25.1508,24.1242,24.2122,8651844.4234458,0
+RIO.US,D,20111209,000000,24.1242,24.8274,24.0715,24.7413,6776196.9568918,0
+RIO.US,D,20111212,000000,23.9835,24.0036,23.4707,23.7893,8295170.1341662,0
+RIO.US,D,20111213,000000,24.0801,24.4533,23.2238,23.4515,10599502.741217,0
+RIO.US,D,20111214,000000,23.0927,23.2477,22.599,22.864,10114328.050376,0
+RIO.US,D,20111215,000000,23.2037,23.2238,22.5674,22.622,7229357.0703755,0
+RIO.US,D,20111216,000000,23.1683,23.4276,22.7626,22.9626,8808617.818826,0
+RIO.US,D,20111219,000000,22.8985,23.0009,22.2775,22.3311,6901624.6613575,0
+RIO.US,D,20111220,000000,23.4171,23.7615,23.4132,23.641,6564414.9675565,0
+RIO.US,D,20111221,000000,23.6247,23.6773,23.1683,23.6199,5532708.841526,0
+RIO.US,D,20111222,000000,23.8562,24.1395,23.7462,24.0036,5012548.2543341,0
+RIO.US,D,20111223,000000,23.9692,24.061,23.7854,23.9644,2206077.3691786,0
+RIO.US,D,20111227,000000,23.9443,24.0093,23.684,23.8495,1956932.846351,0
+RIO.US,D,20111228,000000,23.7261,23.7357,23.043,23.0822,3873363.5734699,0
+RIO.US,D,20111229,000000,23.0822,23.4075,23.0152,23.3539,4977411.8585335,0
+RIO.US,D,20111230,000000,23.3386,23.7625,23.3243,23.6965,3580466.5613534,0
+RIO.US,D,20120103,000000,24.9776,25.4953,24.9145,25.3489,9153061.9375573,0
+RIO.US,D,20120104,000000,25.2321,25.524,24.9604,25.3317,6697248.4991035,0
+RIO.US,D,20120105,000000,25.0484,25.1709,24.7499,25.0781,5263305.4205693,0
+RIO.US,D,20120106,000000,24.9853,24.992,24.5662,24.8217,6016017.966273,0
+RIO.US,D,20120109,000000,25.1556,25.1556,24.7049,24.8848,4555687.3175799,0
+RIO.US,D,20120110,000000,25.7651,25.966,25.6053,25.6656,6275984.8627142,0
+RIO.US,D,20120111,000000,25.7957,26.0282,25.6799,25.945,5672919.9815073,0
+RIO.US,D,20120112,000000,26.4597,26.5707,26.2215,26.5171,7049482.0094854,0
+RIO.US,D,20120113,000000,26.4339,26.4339,25.834,26.3038,7727556.234415,0
+RIO.US,D,20120117,000000,27.2405,27.496,27.0759,27.1506,8969306.2901653,0
+RIO.US,D,20120118,000000,27.3792,27.9256,27.3017,27.8969,7374065.4265481,0
+RIO.US,D,20120119,000000,27.9084,27.9868,27.6127,27.8452,5568336.4508079,0
+RIO.US,D,20120120,000000,27.8299,27.893,27.651,27.7763,5884929.8102871,0
+RIO.US,D,20120123,000000,28.0088,28.2652,27.9084,28.2461,6686792.9678982,0
+RIO.US,D,20120124,000000,27.7868,28.1543,27.6845,28.1112,5939468.0934623,0
+RIO.US,D,20120125,000000,27.9026,28.7389,27.7333,28.6815,8986788.2644226,0
+RIO.US,D,20120126,000000,29.5876,29.6651,29.2058,29.3608,8781778.7503182,0
+RIO.US,D,20120127,000000,28.9867,29.3216,28.8767,29.0594,4810037.6581737,0
+RIO.US,D,20120130,000000,28.6241,29.2249,28.4069,29.0058,9563713.2724813,0
+RIO.US,D,20120131,000000,29.3876,29.423,29.0154,29.2843,11957845.974715,0
+RIO.US,D,20120201,000000,29.6077,30.2143,29.6019,29.8842,10045074.265464,0
+RIO.US,D,20120202,000000,30.4315,30.6047,30.1157,30.3329,6333497.6002887,0
+RIO.US,D,20120203,000000,30.3722,30.5807,30.1808,30.3722,10347190.414002,0
+RIO.US,D,20120206,000000,30.1023,30.2956,30.0526,30.2143,4097657.9198214,0
+RIO.US,D,20120207,000000,29.7005,29.867,29.3206,29.7139,6739902.5514375,0
+RIO.US,D,20120208,000000,30.1033,30.2392,29.6153,29.8057,4502852.6045631,0
+RIO.US,D,20120209,000000,29.4287,29.533,29.1025,29.4287,7344163.0671604,0
+RIO.US,D,20120210,000000,28.5877,28.8106,28.469,28.7379,5972054.3597007,0
+RIO.US,D,20120213,000000,29.5015,29.5196,29.2489,29.3809,4289803.9115272,0
+RIO.US,D,20120214,000000,28.4547,28.5666,28.0968,28.3963,6055340.128015,0
+RIO.US,D,20120215,000000,28.4049,28.4442,27.8337,27.9084,5316469.3511321,0
+RIO.US,D,20120216,000000,27.3304,28.1734,27.2883,28.1504,5814882.7678602,0
+RIO.US,D,20120217,000000,28.3418,28.3667,27.6577,27.8203,4422631.1722638,0
+RIO.US,D,20120221,000000,28.3361,28.5676,28.1543,28.2614,3820574.8463961,0
+RIO.US,D,20120222,000000,27.9045,28.0614,27.7553,27.8883,6173942.0553614,0
+RIO.US,D,20120223,000000,27.9619,28.1696,27.7696,28.1303,4330575.6756065,0
+RIO.US,D,20120224,000000,28.0662,28.4049,28.0375,28.2394,4481698.0256821,0
+RIO.US,D,20120227,000000,27.8385,28.5341,27.8088,28.3887,4483791.4312203,0
+RIO.US,D,20120228,000000,28.6413,28.8642,28.425,28.7944,5695602.5478556,0
+RIO.US,D,20120229,000000,29.0738,29.1474,27.8586,28.0079,8642258.4446158,0
+RIO.US,D,20120301,000000,28.159,28.4442,28.0165,28.1734,5962754.747879,0
+RIO.US,D,20120302,000000,28.026,28.0519,27.6098,27.7553,4404398.7910287,0
+RIO.US,D,20120305,000000,27.2013,27.2041,26.5305,26.6779,8805814.7665776,0
+RIO.US,D,20120306,000000,25.9593,26.0588,25.7039,25.9019,10081640.406036,0
+RIO.US,D,20120307,000000,26.2598,26.2952,25.9392,26.0981,2930706.0905104,0
+RIO.US,D,20120308,000000,26.8846,27.0472,26.7621,26.9697,6662928.3537897,0
+RIO.US,D,20120309,000000,26.8501,27.2261,26.7018,26.896,6044375.6160324,0
+RIO.US,D,20120312,000000,26.7516,26.9152,26.4817,26.5114,5458720.5947632,0
+RIO.US,D,20120313,000000,26.9697,27.5591,26.9056,27.5591,7825834.4652583,0
+RIO.US,D,20120314,000000,27.3869,27.4357,26.6301,26.8291,6556278.5910638,0
+RIO.US,D,20120315,000000,27.1553,27.5342,26.9334,27.5295,6622497.3037422,0
+RIO.US,D,20120316,000000,28.0117,28.1447,27.849,27.9514,9098141.1349478,0
+RIO.US,D,20120319,000000,27.9514,28.4403,27.9084,28.116,5471005.1123349,0
+RIO.US,D,20120320,000000,27.1324,27.1793,26.8846,27.1324,7779413.7461446,0
+RIO.US,D,20120321,000000,26.9181,27.1123,26.565,26.8549,7787764.375326,0
+RIO.US,D,20120322,000000,25.8665,26.1076,25.6665,25.8904,8130107.7725736,0
+RIO.US,D,20120323,000000,25.7335,26.4817,25.635,26.4368,6544470.6550825,0
+RIO.US,D,20120326,000000,26.6741,26.7382,26.3507,26.5937,4572381.2599971,0
+RIO.US,D,20120327,000000,26.9334,27.0338,26.4435,26.4435,6961632.1363357,0
+RIO.US,D,20120328,000000,26.3239,26.3507,25.6847,25.9794,5897576.9897269,0
+RIO.US,D,20120329,000000,26.2215,26.8071,26.1469,26.7822,7488390.6612024,0
+RIO.US,D,20120330,000000,27.407,27.407,27.0759,27.3486,7002913.9263274,0
+RIO.US,D,20120402,000000,27.5591,28.2806,27.4166,28.1648,7079881.8531647,0
+RIO.US,D,20120403,000000,28.159,28.1877,27.3678,27.6433,7473592.5937958,0
+RIO.US,D,20120404,000000,26.6377,26.9181,26.542,26.6444,6358152.3365074,0
+RIO.US,D,20120405,000000,26.5841,27.1553,26.5707,26.7219,4190302.8726562,0
+RIO.US,D,20120409,000000,26.2004,26.8023,26.2004,26.6645,2911000.0688315,0
+RIO.US,D,20120410,000000,26.2215,26.4971,25.6158,25.7594,10135015.453882,0
+RIO.US,D,20120411,000000,26.5449,26.5592,25.966,26.0981,6314261.8893897,0
+RIO.US,D,20120412,000000,26.8846,27.7017,26.8798,27.6232,11479357.012895,0
+RIO.US,D,20120413,000000,27.4988,27.4988,26.8453,26.9994,7337632.0181299,0
+RIO.US,D,20120416,000000,27.2778,27.3563,26.8291,27.0338,6135740.2784107,0
+RIO.US,D,20120417,000000,27.3678,27.7514,27.1659,27.6462,6462360.663718,0
+RIO.US,D,20120418,000000,27.9667,28.2136,27.8299,28.0117,7555603.297329,0
+RIO.US,D,20120419,000000,28.1791,28.3762,27.5295,27.7658,8557048.5826441,0
+RIO.US,D,20120420,000000,28.183,28.3016,28.0021,28.0988,6663155.1480992,0
+RIO.US,D,20120423,000000,26.9697,27.0338,26.5937,26.9085,9035481.1071709,0
+RIO.US,D,20120424,000000,26.7334,27.2673,26.6234,27.0817,7037388.751631,0
+RIO.US,D,20120425,000000,27.585,27.8634,27.3869,27.8385,7597862.2886078,0
+RIO.US,D,20120426,000000,27.4108,27.7859,27.3563,27.7658,7360984.5160558,0
+RIO.US,D,20120427,000000,28.159,28.1983,27.8883,28.0222,5212335.2285112,0
+RIO.US,D,20120430,000000,27.872,27.8863,27.4213,27.5811,4610603.9396492,0
+RIO.US,D,20120501,000000,27.3773,28.1648,27.3773,28.0547,4850246.0944521,0
+RIO.US,D,20120502,000000,27.6462,27.673,27.3075,27.4845,5750735.5128836,0
+RIO.US,D,20120503,000000,26.9927,27.1161,26.4664,26.5707,6506184.2221914,0
+RIO.US,D,20120504,000000,25.8474,25.9861,25.4379,25.5393,8376501.4999062,0
+RIO.US,D,20120507,000000,25.5268,25.6847,25.302,25.6024,6061911.9373132,0
+RIO.US,D,20120508,000000,25.1145,25.169,24.5279,25.0609,7958625.1462675,0
+RIO.US,D,20120509,000000,24.3614,25.1432,24.1796,24.9269,10190109.748913,0
+RIO.US,D,20120510,000000,25.3345,25.5134,24.9212,25.0752,9259535.072457,0
+RIO.US,D,20120511,000000,24.2638,24.9958,24.2524,24.6217,10058068.429746,0
+RIO.US,D,20120514,000000,24.0916,24.2696,23.884,23.9175,7632726.9492912,0
+RIO.US,D,20120515,000000,23.663,23.8362,22.9004,22.91,11505034.936344,0
+RIO.US,D,20120516,000000,23.041,23.3377,22.5215,22.5483,10234475.732486,0
+RIO.US,D,20120517,000000,22.4287,22.4861,21.9905,22.0641,8563905.7138154,0
+RIO.US,D,20120518,000000,22.0144,22.1139,21.4489,21.514,7572402.7983879,0
+RIO.US,D,20120521,000000,21.7828,22.3454,21.7446,22.3206,7219845.2961353,0
+RIO.US,D,20120522,000000,22.7473,22.9482,22.2708,22.4287,10878472.283437,0
+RIO.US,D,20120523,000000,21.9273,22.2211,21.4747,22.2057,10265005.172913,0
+RIO.US,D,20120524,000000,21.9656,22.1378,21.6604,22.0039,4690478.3871064,0
+RIO.US,D,20120525,000000,21.6173,21.8029,21.4881,21.6211,6253326.3344725,0
+RIO.US,D,20120529,000000,22.643,22.753,22.3081,22.5626,7748897.892473,0
+RIO.US,D,20120530,000000,21.6317,21.6757,21.3848,21.4633,8934883.721615,0
+RIO.US,D,20120531,000000,21.4173,21.446,20.782,21.2614,8824609.4304785,0
+RIO.US,D,20120601,000000,20.7351,21.1523,20.7112,21.0059,10078285.522473,0
+RIO.US,D,20120604,000000,20.7208,20.9466,20.4605,20.8193,6662838.472174,0
+RIO.US,D,20120605,000000,20.7351,21.1695,20.6758,21.115,5122192.3290256,0
+RIO.US,D,20120606,000000,21.7446,22.177,21.7139,22.0641,7095685.3405053,0
+RIO.US,D,20120607,000000,23.3989,23.4553,22.886,22.91,12668408.223187,0
+RIO.US,D,20120608,000000,21.8087,22.0402,21.6355,21.9656,8754972.0809976,0
+RIO.US,D,20120611,000000,22.3139,22.3454,21.4977,21.5082,6144806.8251126,0
+RIO.US,D,20120612,000000,22.0039,22.1522,21.6412,22.1235,6355338.8329084,0
+RIO.US,D,20120613,000000,21.7809,22.2316,21.6604,21.8957,7654609.9873136,0
+RIO.US,D,20120614,000000,21.5819,22.1292,21.4556,22.0546,7367875.0915492,0
+RIO.US,D,20120615,000000,22.2765,22.8267,22.177,22.798,5206896.3456251,0
+RIO.US,D,20120618,000000,22.7578,23.1176,22.6392,23.0535,6669250.375807,0
+RIO.US,D,20120619,000000,23.5252,23.8582,23.3434,23.64,8520767.7639456,0
+RIO.US,D,20120620,000000,24.0122,24.1309,23.5644,23.796,7511549.8091409,0
+RIO.US,D,20120621,000000,23.6725,23.707,22.5119,22.555,8140552.8524282,0
+RIO.US,D,20120622,000000,23.0076,23.0535,22.7578,22.8908,8456080.1741397,0
+RIO.US,D,20120625,000000,22.2364,22.2852,21.8316,21.9857,6987505.500042,0
+RIO.US,D,20120626,000000,22.3847,22.5263,22.1139,22.3206,5316861.276782,0
+RIO.US,D,20120627,000000,22.1923,22.4335,22.0546,22.3493,3373238.2255029,0
+RIO.US,D,20120628,000000,21.9072,22.3722,21.824,22.3722,5443560.9106237,0
+RIO.US,D,20120629,000000,23.6678,23.6678,23.2582,23.5175,6480751.9054832,0
+RIO.US,D,20120702,000000,23.7567,23.8362,23.4802,23.707,5881169.4143179,0
+RIO.US,D,20120703,000000,24.2237,24.4495,24.1691,24.3366,4900759.5624862,0
+RIO.US,D,20120705,000000,24.1203,24.2887,23.8936,23.9433,5204558.3784814,0
+RIO.US,D,20120706,000000,23.4946,23.6831,23.2793,23.6534,7863318.2344183,0
+RIO.US,D,20120709,000000,23.175,23.2984,23.0334,23.2257,4254423.9992561,0
+RIO.US,D,20120710,000000,23.4946,23.5453,22.6306,22.7913,6588171.9327531,0
+RIO.US,D,20120711,000000,22.9482,23.2793,22.9004,23.1042,6508589.0779794,0
+RIO.US,D,20120712,000000,22.3799,22.5808,21.868,22.4287,7610244.0037407,0
+RIO.US,D,20120713,000000,22.644,23.2085,22.644,23.109,5128972.120202,0
+RIO.US,D,20120716,000000,22.8956,23.0133,22.6889,22.8353,3633700.5159656,0
+RIO.US,D,20120717,000000,22.554,22.7731,22.2402,22.7588,5785103.7344104,0
+RIO.US,D,20120718,000000,22.0794,22.6296,22.046,22.5043,9087632.3018541,0
+RIO.US,D,20120719,000000,22.8353,23.2697,22.7827,22.9922,7851793.53004,0
+RIO.US,D,20120720,000000,22.5167,22.5167,22.1665,22.3005,5500568.847961,0
+RIO.US,D,20120723,000000,21.381,21.7934,21.2575,21.7235,5916184.5744508,0
+RIO.US,D,20120724,000000,21.6211,21.7015,21.093,21.3417,7127341.4365345,0
+RIO.US,D,20120725,000000,21.5187,21.5513,20.9772,21.1724,5001665.2628867,0
+RIO.US,D,20120726,000000,21.8632,21.913,21.5819,21.7398,8660088.4488503,0
+RIO.US,D,20120727,000000,22.1904,22.8698,21.8996,22.7148,8529868.8001047,0
+RIO.US,D,20120730,000000,22.6248,22.9205,22.5999,22.7722,4581532.4626394,0
+RIO.US,D,20120731,000000,22.9922,23.1233,22.6698,22.7339,7046852.4496581,0
+RIO.US,D,20120801,000000,23.0286,23.2401,22.776,22.8956,5283480.707893,0
+RIO.US,D,20120802,000000,22.4382,22.6392,21.9713,22.2354,6515299.8902414,0
+RIO.US,D,20120803,000000,23.1339,23.508,23.043,23.4152,11848348.218933,0
+RIO.US,D,20120806,000000,23.7261,24.0524,23.6869,23.8649,5457003.437849,0
+RIO.US,D,20120807,000000,24.0773,24.2064,23.9117,24.0122,5385482.7549782,0
+RIO.US,D,20120808,000000,24.681,24.8963,24.4877,24.6772,7880124.0062876,0
+RIO.US,D,20120809,000000,24.6207,24.902,24.5566,24.8102,5845707.9815115,0
+RIO.US,D,20120810,000000,24.5413,24.9575,24.4657,24.9413,4632745.126033,0
+RIO.US,D,20120813,000000,24.7719,24.926,24.6207,24.7719,4499229.1212876,0
+RIO.US,D,20120814,000000,24.5863,24.7604,24.4916,24.5318,12295100.609324,0
+RIO.US,D,20120815,000000,23.928,24.0122,23.7232,23.817,6578683.1514844,0
+RIO.US,D,20120816,000000,24.0926,24.172,23.8486,24.0974,5198227.9953836,0
+RIO.US,D,20120817,000000,23.7577,23.8687,23.6725,23.7232,4397466.4101326,0
+RIO.US,D,20120820,000000,23.4735,23.7625,23.4018,23.6725,3817109.1785156,0
+RIO.US,D,20120821,000000,24.1328,24.328,23.7386,23.7826,4808323.6366647,0
+RIO.US,D,20120822,000000,23.5128,23.7577,23.3482,23.6965,4970709.407352,0
+RIO.US,D,20120823,000000,23.5673,23.619,23.2133,23.2391,4926723.8529433,0
+RIO.US,D,20120824,000000,22.8248,23.1386,22.7387,22.9922,4429835.2882772,0
+RIO.US,D,20120827,000000,22.9607,22.9788,22.6545,22.6698,3910149.1924055,0
+RIO.US,D,20120828,000000,22.4794,22.644,22.4459,22.5301,3819730.3772623,0
+RIO.US,D,20120829,000000,22.0565,22.1005,21.8555,21.8948,6830193.8601025,0
+RIO.US,D,20120830,000000,21.4173,21.5905,21.3714,21.4661,9698445.8144441,0
+RIO.US,D,20120831,000000,21.8106,21.9149,21.5207,21.8814,7352284.8117622,0
+RIO.US,D,20120904,000000,21.7254,21.7513,21.4661,21.5465,5244279.7818188,0
+RIO.US,D,20120905,000000,21.5408,21.7302,21.3915,21.6412,5372228.3520649,0
+RIO.US,D,20120906,000000,22.2163,22.7588,22.2163,22.7444,10653344.964438,0
+RIO.US,D,20120907,000000,23.8687,24.3614,23.8141,24.2811,11698277.274735,0
+RIO.US,D,20120910,000000,24.6676,24.7805,24.1127,24.1433,7036862.0035574,0
+RIO.US,D,20120911,000000,24.3576,24.7356,24.3423,24.6255,5696882.8383121,0
+RIO.US,D,20120912,000000,25.2561,25.2752,24.6313,24.8274,7441389.8921268,0
+RIO.US,D,20120913,000000,24.4361,25.6991,24.3126,25.5948,8820961.9090964,0
+RIO.US,D,20120914,000000,26.5545,26.9066,26.453,26.5478,11242502.233315,0
+RIO.US,D,20120917,000000,26.4042,26.409,25.7488,25.8005,6772569.293076,0
+RIO.US,D,20120918,000000,25.6847,26.0493,25.5651,25.9852,5098465.6727459,0
+RIO.US,D,20120919,000000,25.6608,25.7488,25.4264,25.6694,4705535.6480095,0
+RIO.US,D,20120920,000000,24.8571,25.2101,24.6963,25.1259,6367864.7766804,0
+RIO.US,D,20120921,000000,24.9853,25.0618,24.6121,24.6695,6693852.8552724,0
+RIO.US,D,20120924,000000,24.1165,24.2275,23.9634,24.0667,8059680.3009825,0
+RIO.US,D,20120925,000000,23.8725,24.062,23.418,23.4228,9063809.4931483,0
+RIO.US,D,20120926,000000,23.0506,23.4228,22.8946,23.2688,10949520.565258,0
+RIO.US,D,20120927,000000,23.3874,23.7232,23.2582,23.6773,6282127.1215001,0
+RIO.US,D,20120928,000000,23.5816,23.6725,23.2755,23.3424,5391129.6197425,0
+RIO.US,D,20121001,000000,23.4735,23.8065,23.4276,23.508,6144837.1340296,0
+RIO.US,D,20121002,000000,23.9969,24.0534,23.4544,23.5749,5964066.3923874,0
+RIO.US,D,20121003,000000,23.6936,23.7127,23.3329,23.3683,5438971.7225467,0
+RIO.US,D,20121004,000000,23.4783,23.9117,23.4735,23.7577,6321584.1056656,0
+RIO.US,D,20121005,000000,24.3423,24.4772,23.7826,23.8725,6335169.8163951,0
+RIO.US,D,20121008,000000,23.7778,24.1021,23.663,24.0467,5019088.7095803,0
+RIO.US,D,20121009,000000,24.3806,24.5021,24.0773,24.1165,7199061.7402029,0
+RIO.US,D,20121010,000000,24.3318,24.3318,23.8562,24.0821,5540382.2231842,0
+RIO.US,D,20121011,000000,24.5758,24.7719,24.4064,24.5863,5686205.7384727,0
+RIO.US,D,20121012,000000,24.4169,24.5997,24.2313,24.3059,3591553.3541389,0
+RIO.US,D,20121015,000000,23.928,24.1672,23.773,24.1328,5072541.0974214,0
+RIO.US,D,20121016,000000,24.4581,24.8274,24.3873,24.7911,6670708.3392248,0
+RIO.US,D,20121017,000000,25.744,25.9651,25.5048,25.9392,9712534.2351405,0
+RIO.US,D,20121018,000000,25.7756,26.4042,25.7555,26.0043,10553668.342875,0
+RIO.US,D,20121019,000000,25.9392,25.944,25.3403,25.4599,5933348.8276479,0
+RIO.US,D,20121022,000000,25.6417,25.7785,25.325,25.6665,4673187.6725662,0
+RIO.US,D,20121023,000000,24.8169,25.0647,24.7308,24.9164,6465950.7026714,0
+RIO.US,D,20121024,000000,25.1757,25.2503,24.8714,24.9164,4349579.3665206,0
+RIO.US,D,20121025,000000,25.39,25.4599,24.8657,25.1508,5075884.4844991,0
+RIO.US,D,20121026,000000,25.1661,25.2857,24.8006,24.9413,3922568.5324007,0
+RIO.US,D,20121031,000000,25.3049,25.3489,24.9174,24.9537,4232557.6833948,0
+RIO.US,D,20121101,000000,25.3986,25.6608,25.345,25.6139,5473636.7624323,0
+RIO.US,D,20121102,000000,26.1038,26.1287,25.4656,25.5192,6465274.5002834,0
+RIO.US,D,20121105,000000,25.1106,25.2149,25.0618,25.1757,5505775.7108623,0
+RIO.US,D,20121106,000000,25.4656,25.7201,25.345,25.5651,3735447.5500946,0
+RIO.US,D,20121107,000000,25.325,25.3613,24.8102,24.9317,6569801.5936893,0
+RIO.US,D,20121108,000000,24.8418,24.9461,24.4514,24.5519,4356880.6800952,0
+RIO.US,D,20121109,000000,24.3662,24.8207,24.3614,24.4877,4220961.909832,0
+RIO.US,D,20121112,000000,24.5997,24.6207,24.3031,24.4705,3444732.7799969,0
+RIO.US,D,20121113,000000,24.1921,24.6121,24.1222,24.2619,3559197.0176151,0
+RIO.US,D,20121114,000000,24.3031,24.3528,23.6773,23.7481,8094574.2254477,0
+RIO.US,D,20121115,000000,23.8725,23.9778,23.508,23.6429,4706920.4519726,0
+RIO.US,D,20121116,000000,23.4783,23.6965,23.2334,23.5922,5320906.9946244,0
+RIO.US,D,20121119,000000,23.9931,24.1452,23.928,24.0323,4152009.1238196,0
+RIO.US,D,20121120,000000,23.9567,24.1452,23.7883,23.8916,4644008.5466446,0
+RIO.US,D,20121121,000000,23.7883,24.0218,23.7261,23.9376,3796900.4468697,0
+RIO.US,D,20121123,000000,23.9328,24.1433,23.9175,24.1385,1877576.7858867,0
+RIO.US,D,20121126,000000,24.0093,24.0534,23.8486,24.0285,2569578.4807125,0
+RIO.US,D,20121127,000000,24.0093,24.1021,23.5386,23.5635,8812871.5185466,0
+RIO.US,D,20121128,000000,23.5128,23.6936,23.2841,23.6725,11243139.765705,0
+RIO.US,D,20121129,000000,24.6561,24.8312,24.4361,24.7231,8268343.6072793,0
+RIO.US,D,20121130,000000,24.7968,24.9537,24.703,24.8609,3825544.4636373,0
+RIO.US,D,20121203,000000,25.1298,25.1853,24.8169,24.8169,4038463.5599249,0
+RIO.US,D,20121204,000000,25.1508,25.2561,25.0121,25.1058,4458000.6331843,0
+RIO.US,D,20121205,000000,25.8397,26.1038,25.6943,25.9,8288467.6829848,0
+RIO.US,D,20121206,000000,25.9517,26.0253,25.744,25.9,6471598.6125708,0
+RIO.US,D,20121207,000000,26.1382,26.254,25.879,26.1583,5385451.4009263,0
+RIO.US,D,20121210,000000,26.2492,26.5545,26.2138,26.4741,4174372.9239726,0
+RIO.US,D,20121211,000000,26.4483,26.6884,26.4291,26.5478,5400320.5375174,0
+RIO.US,D,20121212,000000,26.7583,26.9027,26.564,26.7018,5430094.3452918,0
+RIO.US,D,20121213,000000,26.6932,26.9611,26.6377,26.7841,7229723.9127839,0
+RIO.US,D,20121214,000000,26.9066,27.6577,26.898,27.4185,8551482.1932799,0
+RIO.US,D,20121217,000000,27.7017,28.2452,27.6577,28.1466,10149807.250478,0
+RIO.US,D,20121218,000000,28.5963,29.1292,28.5188,29.0632,12245025.052883,0
+RIO.US,D,20121219,000000,28.9494,28.9656,28.4557,28.5255,9229872.0489996,0
+RIO.US,D,20121220,000000,28.6489,28.6556,28.3561,28.5341,4683409.0935166,0
+RIO.US,D,20121221,000000,28.1007,28.3868,28.0614,28.3456,3936539.8979697,0
+RIO.US,D,20121224,000000,28.1619,28.36,28.0873,28.2251,1324610.4540925,0
+RIO.US,D,20121226,000000,28.426,28.6652,28.4049,28.4356,2910466.0048125,0
+RIO.US,D,20121227,000000,28.7791,28.8001,28.2652,28.6451,3315441.2111904,0
+RIO.US,D,20121228,000000,28.4308,28.6001,28.3207,28.4853,3631545.4474585,0
+RIO.US,D,20121231,000000,28.5255,29.1331,28.4308,29.0001,3923844.6423169,0
+RIO.US,D,20130102,000000,30.1042,30.1779,29.7885,29.9119,5143550.7092446,0
+RIO.US,D,20130103,000000,29.5091,29.5531,29.0594,29.1934,4131519.2508409,0
+RIO.US,D,20130104,000000,28.8135,29.1608,28.8106,29.0948,5517006.7322869,0
+RIO.US,D,20130107,000000,28.6403,28.8891,28.6078,28.8039,4566155.390406,0
+RIO.US,D,20130108,000000,28.4049,28.5159,28.3715,28.426,3296743.7448507,0
+RIO.US,D,20130109,000000,28.5016,28.6202,28.3868,28.5542,3510418.4737914,0
+RIO.US,D,20130110,000000,28.5418,28.6595,28.2203,28.6001,4609569.2559333,0
+RIO.US,D,20130111,000000,27.9562,28.0222,27.6462,27.7821,6122180.696058,0
+RIO.US,D,20130114,000000,27.9217,28.0079,27.7046,27.8605,4463029.8231243,0
+RIO.US,D,20130115,000000,27.7821,28.1198,27.7476,27.9705,2362429.575127,0
+RIO.US,D,20130116,000000,27.5964,27.7361,27.3027,27.472,5116648.9326329,0
+RIO.US,D,20130117,000000,27.4835,27.5122,27.1821,27.3678,7945017.4877017,0
+RIO.US,D,20130118,000000,28.0959,28.0959,27.6376,27.8806,6089772.1027809,0
+RIO.US,D,20130122,000000,28.0758,28.3456,27.96,28.2164,3852352.178093,0
+RIO.US,D,20130123,000000,27.9361,27.9849,27.6223,27.6988,5276040.3913546,0
+RIO.US,D,20130124,000000,27.8806,28.2452,27.761,27.872,4474760.4191107,0
+RIO.US,D,20130125,000000,27.806,27.8663,27.5582,27.8557,4042906.4290926,0
+RIO.US,D,20130128,000000,27.7113,27.7256,27.3936,27.3936,2936039.4147547,0
+RIO.US,D,20130129,000000,27.9246,28.2499,27.8806,28.1619,3325305.195948,0
+RIO.US,D,20130130,000000,28.2566,28.3715,27.761,27.9007,5388234.5956083,0
+RIO.US,D,20130131,000000,28.2452,28.4356,28.1198,28.1916,3903314.0090706,0
+RIO.US,D,20130201,000000,28.7312,29.0307,28.5906,28.9551,4077753.3224799,0
+RIO.US,D,20130204,000000,28.4021,28.4557,28.1916,28.2719,3501871.3592176,0
+RIO.US,D,20130205,000000,28.4566,28.5475,28.182,28.3485,3112031.7988728,0
+RIO.US,D,20130206,000000,28.3801,28.7475,28.3447,28.7006,3316114.2781732,0
+RIO.US,D,20130207,000000,28.7226,28.7523,28.3447,28.5934,3675176.7010797,0
+RIO.US,D,20130208,000000,28.9034,29.0805,28.6547,28.7475,4873613.2242689,0
+RIO.US,D,20130211,000000,28.5647,28.7092,28.4499,28.692,2670257.3868035,0
+RIO.US,D,20130212,000000,28.4136,28.7504,28.3954,28.6049,1603784.8427858,0
+RIO.US,D,20130213,000000,29.18,29.4048,29.0632,29.1398,4810430.6289588,0
+RIO.US,D,20130214,000000,28.8307,29.1331,28.8307,29.0307,3433542.5188399,0
+RIO.US,D,20130215,000000,29.0259,29.0919,28.735,28.8374,2259190.0881231,0
+RIO.US,D,20130219,000000,28.7216,28.7848,28.4557,28.6853,4063292.8336998,0
+RIO.US,D,20130220,000000,27.9332,27.9686,27.562,27.5878,10060530.767963,0
+RIO.US,D,20130221,000000,26.8386,27.0721,26.6281,26.7889,10010592.124215,0
+RIO.US,D,20130222,000000,26.7985,26.8597,26.3966,26.742,5306861.4244657,0
+RIO.US,D,20130225,000000,26.4798,26.743,26.409,26.4674,10733653.142947,0
+RIO.US,D,20130226,000000,26.6004,26.7267,26.4033,26.61,3935313.9545367,0
+RIO.US,D,20130227,000000,26.3765,27.0625,26.3172,26.9056,4297535.8207492,0
+RIO.US,D,20130228,000000,26.6377,26.9573,26.6205,26.7764,3312651.7456979,0
+RIO.US,D,20130301,000000,25.7976,25.9517,25.7163,25.833,5796666.0636511,0
+RIO.US,D,20130304,000000,24.9996,25.2876,24.9078,25.2034,11435612.884687,0
+RIO.US,D,20130305,000000,25.966,26.0713,25.701,25.7622,6297563.7664323,0
+RIO.US,D,20130306,000000,25.9392,26.2397,25.7861,26.1287,5713953.0293532,0
+RIO.US,D,20130307,000000,26.3172,26.6674,26.2952,26.4798,4291036.1257706,0
+RIO.US,D,20130308,000000,26.0665,26.1622,25.8895,25.9995,6327950.0233557,0
+RIO.US,D,20130311,000000,25.9756,26.2588,25.9057,26.1775,2439274.1760265,0
+RIO.US,D,20130312,000000,26.1622,26.3918,26.0407,26.1325,4441014.0529485,0
+RIO.US,D,20130313,000000,25.8847,25.8943,25.4465,25.5536,4986031.0874269,0
+RIO.US,D,20130314,000000,25.3001,25.4713,25.1365,25.3403,8448812.3048872,0
+RIO.US,D,20130315,000000,25.5335,25.6254,25.3192,25.412,5027712.119014,0
+RIO.US,D,20130318,000000,25.1814,25.324,25.0293,25.0494,5228758.4809462,0
+RIO.US,D,20130319,000000,24.2409,24.3758,23.6419,23.8362,16281613.640499,0
+RIO.US,D,20130320,000000,24.1299,24.2036,24.0122,24.1442,4983865.5675691,0
+RIO.US,D,20130321,000000,24.0122,24.3327,23.9778,24.1242,4906874.6477603,0
+RIO.US,D,20130322,000000,24.1442,24.2122,24.0438,24.1242,4161517.7626546,0
+RIO.US,D,20130325,000000,24.0744,24.1356,23.5998,23.7328,6127840.1024431,0
+RIO.US,D,20130326,000000,23.7883,23.9778,23.7232,23.972,4276835.8756221,0
+RIO.US,D,20130327,000000,23.8448,24.2036,23.7835,24.1806,6323030.5725977,0
+RIO.US,D,20130328,000000,24.0093,24.1356,23.7998,23.9357,4509310.494139,0
+RIO.US,D,20130401,000000,23.8811,23.905,23.5912,23.6314,3477342.0392068,0
+RIO.US,D,20130402,000000,23.7433,23.8582,23.4075,23.4936,4193859.4672875,0
+RIO.US,D,20130403,000000,23.4333,23.5099,23.0764,23.1377,8430075.123415,0
+RIO.US,D,20130404,000000,23.3463,23.4075,23.1377,23.3156,6076447.6758181,0
+RIO.US,D,20130405,000000,22.8946,23.2755,22.8133,23.2458,7553204.7123514,0
+RIO.US,D,20130408,000000,23.0525,23.4228,23.0372,23.3731,5269758.0844699,0
+RIO.US,D,20130409,000000,24.0026,24.9135,23.9625,24.7097,14258065.975279,0
+RIO.US,D,20130410,000000,24.7097,24.7595,24.3595,24.5413,6036073.0630641,0
+RIO.US,D,20130411,000000,24.4897,24.6083,24.3136,24.5069,5144740.0729502,0
+RIO.US,D,20130412,000000,24.2265,24.2811,23.9519,24.1978,5158864.0282389,0
+RIO.US,D,20130415,000000,23.1272,23.1645,22.7215,22.7722,7786189.3567807,0
+RIO.US,D,20130416,000000,23.5558,23.5702,22.9855,23.219,7228449.8931378,0
+RIO.US,D,20130417,000000,22.355,22.3655,21.9579,22.0364,10589049.300282,0
+RIO.US,D,20130418,000000,22.3713,22.5904,22.2029,22.3139,5653587.0730472,0
+RIO.US,D,20130419,000000,22.8784,22.9042,22.4478,22.7148,4331479.717439,0
+RIO.US,D,20130422,000000,22.5799,22.731,22.2277,22.6507,3518354.1843513,0
+RIO.US,D,20130423,000000,22.6918,22.7416,22.3952,22.5024,4986327.9057858,0
+RIO.US,D,20130424,000000,23.2956,23.4735,23.2047,23.4381,4276257.9159303,0
+RIO.US,D,20130425,000000,23.7185,24.0687,23.5501,23.6314,7308035.8833167,0
+RIO.US,D,20130426,000000,23.4439,23.5137,23.0209,23.153,5884180.4484445,0
+RIO.US,D,20130429,000000,23.5654,23.6209,23.2917,23.5338,4472917.8459884,0
+RIO.US,D,20130430,000000,23.176,23.418,22.8717,23.418,7866747.3225715,0
+RIO.US,D,20130501,000000,23.2343,23.2602,22.6956,22.7875,5480992.4230304,0
+RIO.US,D,20130502,000000,22.8688,23.0965,22.7004,22.8994,4986442.8706431,0
+RIO.US,D,20130503,000000,23.9357,24.1863,23.8247,23.8658,6094372.7873436,0
+RIO.US,D,20130506,000000,23.9778,24.0849,23.7185,24.0438,3520939.8485059,0
+RIO.US,D,20130507,000000,24.2887,24.3433,24.0438,24.1299,5731810.2070994,0
+RIO.US,D,20130508,000000,24.2677,24.8207,24.2351,24.6772,5915098.6791167,0
+RIO.US,D,20130509,000000,24.3787,24.5011,23.9778,24.0639,5507122.889963,0
+RIO.US,D,20130510,000000,23.9567,23.9931,23.5912,23.8811,5215068.2567101,0
+RIO.US,D,20130513,000000,23.6209,23.6209,23.3156,23.4936,3390296.9200583,0
+RIO.US,D,20130514,000000,23.0209,23.1951,22.8277,23.0468,14033266.828691,0
+RIO.US,D,20130515,000000,22.4985,22.6593,22.4574,22.5645,6598574.16207,0
+RIO.US,D,20130516,000000,22.1168,22.4526,22.0144,22.2488,15842392.493397,0
+RIO.US,D,20130517,000000,22.5387,22.6191,22.3053,22.3713,11242021.471184,0
+RIO.US,D,20130520,000000,22.3713,22.7722,22.2746,22.6593,12132779.637011,0
+RIO.US,D,20130521,000000,23.0209,23.1683,22.8468,22.8688,13175032.220998,0
+RIO.US,D,20130522,000000,23.0927,23.5501,22.7262,22.8219,10287768.214662,0
+RIO.US,D,20130523,000000,22.2938,22.5598,22.1215,22.467,7965929.5952473,0
+RIO.US,D,20130524,000000,22.0364,22.2632,22.0239,22.1349,5005600.196412,0
+RIO.US,D,20130528,000000,22.1426,22.1981,21.8728,21.8938,5469142.6816464,0
+RIO.US,D,20130529,000000,22.0651,22.2488,21.8479,22.046,10409117.802098,0
+RIO.US,D,20130530,000000,22.3139,22.6956,22.2593,22.6449,7538999.2365275,0
+RIO.US,D,20130531,000000,22.511,22.5196,21.7034,21.7187,9822784.4881705,0
+RIO.US,D,20130603,000000,22.4019,22.5521,22.1617,22.5081,9191503.0504382,0
+RIO.US,D,20130604,000000,22.5234,22.6306,22.2545,22.3952,6147037.1433445,0
+RIO.US,D,20130605,000000,22.1426,22.2277,21.8106,21.8268,6356684.966874,0
+RIO.US,D,20130606,000000,21.7455,22.0708,21.5982,22.0555,5708393.9559345,0
+RIO.US,D,20130607,000000,22.0651,22.2182,21.9388,22.0402,5817403.6336406,0
+RIO.US,D,20130610,000000,21.6996,21.7245,21.5685,21.6336,5103129.0654126,0
+RIO.US,D,20130611,000000,21.1245,21.4499,21.0978,21.3379,6099530.5288968,0
+RIO.US,D,20130612,000000,21.5771,21.6192,21.3025,21.4011,7071483.1477703,0
+RIO.US,D,20130613,000000,22.0039,22.2689,21.9024,22.1665,7626386.1148428,0
+RIO.US,D,20130614,000000,22.4067,22.421,21.8555,22.0211,7959225.0537957,0
+RIO.US,D,20130617,000000,22.3349,22.3952,22.1665,22.3244,6377657.6922535,0
+RIO.US,D,20130618,000000,22.2067,22.421,22.1474,22.421,6361338.9533252,0
+RIO.US,D,20130619,000000,22.2545,22.4268,21.8814,22.0651,9335805.894205,0
+RIO.US,D,20130620,000000,21.0891,21.3637,20.9829,21.1867,16613056.279003,0
+RIO.US,D,20130621,000000,21.1465,21.2815,20.9274,21.115,6756627.8479067,0
+RIO.US,D,20130624,000000,20.5648,20.715,20.2079,20.5112,6561208.4931725,0
+RIO.US,D,20130625,000000,20.737,21.0796,20.6576,20.9982,8284403.1527112,0
+RIO.US,D,20130626,000000,20.7485,20.9064,20.6461,20.8959,8250254.4095483,0
+RIO.US,D,20130627,000000,20.8566,21.2575,20.8566,21.0652,8034732.9269451,0
+RIO.US,D,20130628,000000,20.8499,21.0183,20.6576,20.8853,5421728.0390845,0
+RIO.US,D,20130701,000000,21.2671,21.3379,21.0738,21.1245,3405847.4847127,0
+RIO.US,D,20130702,000000,20.9112,21.0289,20.4481,20.6873,4190631.0450671,0
+RIO.US,D,20130703,000000,20.4615,20.6701,20.3179,20.5705,2803230.9664494,0
+RIO.US,D,20130705,000000,20.3476,20.3821,19.8998,20.2845,5268206.0588962,0
+RIO.US,D,20130708,000000,20.2969,20.4538,20.2357,20.3409,4708667.9178038,0
+RIO.US,D,20130709,000000,20.8767,20.8901,20.5801,20.7342,4460092.9935874,0
+RIO.US,D,20130710,000000,20.6624,20.7734,20.4596,20.6117,5146885.7352418,0
+RIO.US,D,20130711,000000,21.9895,22.0651,21.7618,22.0364,10161396.753231,0
+RIO.US,D,20130712,000000,21.5723,21.6336,21.2872,21.4346,5846895.2549471,0
+RIO.US,D,20130715,000000,21.7082,21.7513,21.4183,21.4958,4260697.9450603,0
+RIO.US,D,20130716,000000,22.2919,22.3579,22.0393,22.3378,7504114.7182779,0
+RIO.US,D,20130717,000000,22.8248,22.8755,22.4095,22.6641,7164789.6711022,0
+RIO.US,D,20130718,000000,22.6861,22.8736,22.6344,22.6746,4200156.4060631,0
+RIO.US,D,20130719,000000,22.5741,22.6593,22.4095,22.5483,5202115.897831,0
+RIO.US,D,20130722,000000,22.4832,22.8382,22.4363,22.7215,5425957.7006986,0
+RIO.US,D,20130723,000000,23.2496,23.5998,23.2094,23.4381,8348194.0166301,0
+RIO.US,D,20130724,000000,23.5558,23.5558,22.8277,22.9769,6543305.3294833,0
+RIO.US,D,20130725,000000,22.6861,22.9492,22.6593,22.9492,5650682.6426974,0
+RIO.US,D,20130726,000000,22.8286,23.0984,22.7683,23.0831,4661555.3192761,0
+RIO.US,D,20130729,000000,22.9463,23.1128,22.8784,23.0372,3996701.0078027,0
+RIO.US,D,20130730,000000,23.0315,23.0564,22.7837,22.8813,4593504.4848261,0
+RIO.US,D,20130731,000000,22.8181,23.2047,22.6803,22.8736,5968337.8594042,0
+RIO.US,D,20130801,000000,23.3673,23.4352,23.2018,23.285,5211029.8548131,0
+RIO.US,D,20130802,000000,23.5128,23.6199,23.4018,23.4869,5291984.9719292,0
+RIO.US,D,20130805,000000,23.7414,23.773,23.5845,23.6878,4576444.7451357,0
+RIO.US,D,20130806,000000,23.3941,23.4515,23.1673,23.2956,4285152.0153463,0
+RIO.US,D,20130807,000000,23.1673,23.4018,23.1367,23.3357,4435922.1549045,0
+RIO.US,D,20130808,000000,23.5214,24.3251,23.5214,24.1127,11446202.193181,0
+RIO.US,D,20130809,000000,24.6102,25.6024,24.5624,25.3221,18179931.13178,0
+RIO.US,D,20130812,000000,25.1728,25.4465,25.1259,25.2905,8990942.676312,0
+RIO.US,D,20130813,000000,25.6024,25.6943,25.3584,25.4934,6968447.4621043,0
+RIO.US,D,20130814,000000,25.766,25.9019,25.5594,25.6522,4211842.0612417,0
+RIO.US,D,20130815,000000,24.9757,25.4149,24.7891,25.2446,7520791.938534,0
+RIO.US,D,20130816,000000,25.1212,25.168,24.9642,25.013,4097949.5125049,0
+RIO.US,D,20130819,000000,24.8274,24.9394,24.5987,24.6102,3923722.3615142,0
+RIO.US,D,20130820,000000,24.6456,24.8312,24.5375,24.681,3965557.027956,0
+RIO.US,D,20130821,000000,24.3404,24.438,23.9682,23.9883,5747398.3966163,0
+RIO.US,D,20130822,000000,24.5375,24.6868,24.5002,24.5251,4540329.0577777,0
+RIO.US,D,20130823,000000,24.9346,24.9394,24.6351,24.6542,3585041.1175395,0
+RIO.US,D,20130826,000000,24.6667,24.7126,24.4179,24.5222,2121298.1028543,0
+RIO.US,D,20130827,000000,24.0859,24.282,23.706,23.7347,5385262.2314792,0
+RIO.US,D,20130828,000000,23.5482,24.0715,23.507,23.8897,4758254.3510339,0
+RIO.US,D,20130829,000000,23.5749,23.7089,23.3568,23.4247,4541043.9301632,0
+RIO.US,D,20130830,000000,23.4295,23.4965,23.2697,23.3271,2678206.6841193,0
+RIO.US,D,20130903,000000,24.7891,24.8465,24.5145,24.6188,7238771.6470546,0
+RIO.US,D,20130904,000000,24.6102,24.992,24.5882,24.992,3487585.4079936,0
+RIO.US,D,20130905,000000,24.8465,25.0523,24.8274,24.9346,1574821.0146879,0
+RIO.US,D,20130906,000000,25.1049,25.2235,24.8102,24.8781,2862546.5620135,0
+RIO.US,D,20130909,000000,25.4197,25.5709,25.3891,25.5144,5151162.4279339,0
+RIO.US,D,20130910,000000,26.056,26.3411,25.9737,26.2779,7884880.4159753,0
+RIO.US,D,20130911,000000,26.2779,26.477,26.0292,26.3411,8302926.0814947,0
+RIO.US,D,20130912,000000,25.9909,26.1918,25.8799,25.9785,9341260.454117,0
+RIO.US,D,20130913,000000,25.5651,25.8656,25.5144,25.8493,3703930.4570292,0
+RIO.US,D,20130916,000000,26.2617,26.2741,25.9632,25.9842,2695159.820033,0
+RIO.US,D,20130917,000000,26.0148,26.1086,25.8656,26.011,2476439.1789912,0
+RIO.US,D,20130918,000000,25.7814,26.8578,25.5651,26.831,7475331.6985465,0
+RIO.US,D,20130919,000000,26.6463,26.6674,25.9938,26.1708,8981751.7585372,0
+RIO.US,D,20130920,000000,25.8493,25.8608,25.4752,25.524,5792408.1833902,0
+RIO.US,D,20130923,000000,25.6637,25.8445,25.5852,25.6321,3189272.5059625,0
+RIO.US,D,20130924,000000,25.6732,25.7775,25.4053,25.4149,6681639.4068853,0
+RIO.US,D,20130925,000000,26.0263,26.1086,25.8024,25.8235,6774072.1973016,0
+RIO.US,D,20130926,000000,26.056,26.2119,25.8751,25.9842,5460756.5178728,0
+RIO.US,D,20130927,000000,25.5288,25.6216,25.3833,25.5852,5312706.8648927,0
+RIO.US,D,20130930,000000,24.9709,25.369,24.9556,25.213,4285679.8085548,0
+RIO.US,D,20131001,000000,24.9078,25.1613,24.8724,25.0896,4676604.2190986,0
+RIO.US,D,20131002,000000,25.0791,25.4675,25.0475,25.3795,4361153.1922471,0
+RIO.US,D,20131003,000000,25.2695,25.3517,24.8877,25.0063,3596278.4097745,0
+RIO.US,D,20131004,000000,24.8274,25.146,24.8274,25.1259,2825309.4447292,0
+RIO.US,D,20131007,000000,24.6188,25.1106,24.6188,24.9499,4741871.8588665,0
+RIO.US,D,20131008,000000,24.8513,24.9154,24.6236,24.6456,4315671.0044231,0
+RIO.US,D,20131009,000000,24.5088,24.681,24.2313,24.5576,4328755.0503206,0
+RIO.US,D,20131010,000000,24.8312,25.2054,24.8054,25.146,4746782.948544,0
+RIO.US,D,20131011,000000,25.1881,25.5967,25.1518,25.4819,4686070.0073959,0
+RIO.US,D,20131014,000000,25.524,25.9698,25.4876,25.8656,4527599.3126677,0
+RIO.US,D,20131015,000000,26.3775,26.698,26.254,26.5439,10641935.224917,0
+RIO.US,D,20131016,000000,26.609,26.6922,26.4339,26.5439,3782743.0472589,0
+RIO.US,D,20131017,000000,26.4913,26.7592,26.4913,26.6922,3798041.7343623,0
+RIO.US,D,20131018,000000,27.0118,27.0549,26.8023,26.8224,4131144.047352,0
+RIO.US,D,20131021,000000,27.0998,27.1936,26.9678,27.0281,3398077.9506284,0
+RIO.US,D,20131022,000000,27.2147,27.6089,27.1898,27.3381,4806608.5700206,0
+RIO.US,D,20131023,000000,26.7343,26.9678,26.7018,26.852,4857779.4280115,0
+RIO.US,D,20131024,000000,27.0549,27.1467,26.9726,27.0223,3099726.3785998,0
+RIO.US,D,20131025,000000,26.8999,27.0377,26.8071,27.0223,2095973.4350579,0
+RIO.US,D,20131028,000000,26.5841,26.831,26.5372,26.7851,4422542.3357831,0
+RIO.US,D,20131029,000000,26.6511,26.765,26.477,26.6406,2847596.9500223,0
+RIO.US,D,20131030,000000,26.6301,26.7851,26.1861,26.4291,4101011.7582497,0
+RIO.US,D,20131031,000000,26.5679,26.5994,26.2119,26.2177,3651747.9082939,0
+RIO.US,D,20131101,000000,26.232,26.5736,26.078,26.4607,4941216.7409104,0
+RIO.US,D,20131104,000000,26.9726,27.2807,26.8578,27.2807,8785126.3179362,0
+RIO.US,D,20131105,000000,27.7113,27.7639,27.4615,27.5103,6652746.6479719,0
+RIO.US,D,20131106,000000,27.7888,27.8663,27.54,27.6749,4353325.130599,0
+RIO.US,D,20131107,000000,27.8404,27.8404,27.0702,27.1898,5964610.9077571,0
+RIO.US,D,20131108,000000,27.0348,27.5046,26.9247,27.495,4321571.8370086,0
+RIO.US,D,20131111,000000,27.074,27.1372,26.9822,27.0998,4407651.2513556,0
+RIO.US,D,20131112,000000,26.8472,26.9822,26.7401,26.8281,6726538.4093421,0
+RIO.US,D,20131113,000000,26.2062,26.8281,26.2004,26.8147,8370185.7486993,0
+RIO.US,D,20131114,000000,26.7085,26.9822,26.5889,26.7592,11223270.702956,0
+RIO.US,D,20131115,000000,27.074,27.1898,26.9056,27.1467,5048626.3168297,0
+RIO.US,D,20131118,000000,27.2462,27.3658,27.0482,27.0702,3391959.7299491,0
+RIO.US,D,20131119,000000,27.2635,27.2989,26.8472,27.0185,3153251.9258956,0
+RIO.US,D,20131120,000000,27.5658,27.7218,27.163,27.2759,3939930.3161254,0
+RIO.US,D,20131121,000000,27.2922,27.3036,26.9152,26.9994,4076226.3801477,0
+RIO.US,D,20131122,000000,26.874,26.8999,26.6463,26.7506,3309807.9331819,0
+RIO.US,D,20131125,000000,26.5573,26.5889,26.3354,26.4492,2338707.0993876,0
+RIO.US,D,20131126,000000,26.0148,26.0713,25.9019,25.9488,3446505.3290697,0
+RIO.US,D,20131127,000000,26.477,26.5325,26.2684,26.3411,2987942.9124272,0
+RIO.US,D,20131129,000000,27.7438,27.8155,27.4175,27.4338,5885991.6675147,0
+RIO.US,D,20131202,000000,27.4108,27.4615,27.0482,27.0807,3706996.8833143,0
+RIO.US,D,20131203,000000,27.0606,27.3917,26.9401,27.0865,3995522.0954476,0
+RIO.US,D,20131204,000000,27.4175,27.8155,27.4108,27.7218,4545402.1433905,0
+RIO.US,D,20131205,000000,27.7438,27.7734,27.4175,27.4682,4039357.1504068,0
+RIO.US,D,20131206,000000,27.9801,28.0107,27.7371,27.8404,4154996.1198397,0
+RIO.US,D,20131209,000000,27.6242,27.9438,27.6146,27.8557,2957011.0949991,0
+RIO.US,D,20131210,000000,27.8203,27.9026,27.4797,27.562,2656990.4422694,0
+RIO.US,D,20131211,000000,27.5658,27.5916,26.9056,26.9314,4171296.0463368,0
+RIO.US,D,20131212,000000,27.1525,27.163,26.7133,26.919,4602655.6874684,0
+RIO.US,D,20131213,000000,26.6674,26.8425,26.6616,26.7764,4603164.6682458,0
+RIO.US,D,20131216,000000,27.0377,27.3381,27.0377,27.1123,4043066.3347578,0
+RIO.US,D,20131217,000000,27.3658,27.54,27.2041,27.4108,5387441.3380929,0
+RIO.US,D,20131218,000000,27.562,27.938,27.0702,27.8519,8958426.434123,0
+RIO.US,D,20131219,000000,27.6701,27.9026,27.6175,27.7639,3230855.2948533,0
+RIO.US,D,20131220,000000,27.8777,28.0528,27.8002,27.8337,3967254.327304,0
+RIO.US,D,20131223,000000,27.9131,28.1035,27.8605,27.938,2404446.0950704,0
+RIO.US,D,20131224,000000,28.0567,28.2844,28.0528,28.2786,924288.18903074,0
+RIO.US,D,20131226,000000,28.1303,28.3829,28.1246,28.3102,1592344.7943479,0
+RIO.US,D,20131227,000000,28.7972,28.936,28.6461,28.7676,3312204.4278894,0
+RIO.US,D,20131230,000000,28.958,29.3244,28.9427,29.0575,3966860.3113839,0
+RIO.US,D,20131231,000000,28.9943,29.2489,28.9943,29.18,2005931.9136737,0
+RIO.US,D,20140102,000000,28.7743,28.8384,28.5131,28.6461,2588305.210834,0
+RIO.US,D,20140103,000000,28.6011,28.6977,28.4451,28.4978,2368803.8538976,0
+RIO.US,D,20140106,000000,28.0423,28.0528,27.6481,27.6854,4859628.2719441,0
+RIO.US,D,20140107,000000,27.5295,27.5916,27.0118,27.1898,6279736.897603,0
+RIO.US,D,20140108,000000,27.2568,27.2807,27.0807,27.1123,4604858.8321886,0
+RIO.US,D,20140109,000000,26.8281,26.8425,26.3975,26.5468,5321723.2451114,0
+RIO.US,D,20140110,000000,26.8425,26.9247,26.7018,26.8578,3470593.6020824,0
+RIO.US,D,20140113,000000,26.7851,27.0281,26.564,26.6511,3194136.564562,0
+RIO.US,D,20140114,000000,26.8281,27.0482,26.7229,26.9917,4210856.498874,0
+RIO.US,D,20140115,000000,27.1831,27.5199,27.1831,27.4012,4511159.3380717,0
+RIO.US,D,20140116,000000,28.5379,28.5427,28.0729,28.3829,7067707.0747751,0
+RIO.US,D,20140117,000000,28.8288,28.8594,28.4002,28.4614,6231886.4337183,0
+RIO.US,D,20140121,000000,27.6902,27.7371,27.4261,27.5515,4578034.3955718,0
+RIO.US,D,20140122,000000,27.8337,27.9438,27.6596,27.8519,4635642.2404373,0
+RIO.US,D,20140123,000000,27.7734,27.7926,27.3965,27.5352,5732365.1738197,0
+RIO.US,D,20140124,000000,27.1419,27.1467,26.4339,26.4645,7553391.7915283,0
+RIO.US,D,20140127,000000,27.074,27.0903,26.5535,26.8635,9221535.0065741,0
+RIO.US,D,20140128,000000,27.495,27.7476,27.3591,27.7476,9830850.8406138,0
+RIO.US,D,20140129,000000,27.4539,27.96,27.3811,27.5046,7016181.9159966,0
+RIO.US,D,20140130,000000,27.7218,27.8155,27.3917,27.7313,5184285.8935965,0
+RIO.US,D,20140131,000000,27.2635,27.6242,27.2568,27.4845,4236055.7504623,0
+RIO.US,D,20140203,000000,27.5457,27.5572,26.7439,26.7707,4417744.1206928,0
+RIO.US,D,20140204,000000,27.1266,27.4587,27.0998,27.4414,3641745.9657075,0
+RIO.US,D,20140205,000000,27.4338,27.6854,27.3123,27.5352,4869197.528613,0
+RIO.US,D,20140206,000000,27.96,28.4097,27.96,28.4097,6792089.280713,0
+RIO.US,D,20140207,000000,28.7312,29.0594,28.5686,29.0441,7436682.6037873,0
+RIO.US,D,20140210,000000,28.8116,28.8432,28.5963,28.6518,3413833.3617559,0
+RIO.US,D,20140211,000000,28.9465,29.734,28.936,29.6297,5297481.3372439,0
+RIO.US,D,20140212,000000,30.0841,30.1636,29.9091,29.9856,9481217.6262772,0
+RIO.US,D,20140213,000000,30.0841,30.2152,29.6459,30.0794,15338882.998085,0
+RIO.US,D,20140214,000000,30.2238,30.4841,30.1932,30.4583,4767082.6069406,0
+RIO.US,D,20140218,000000,30.8391,31.0457,30.6381,30.9271,5751338.555817,0
+RIO.US,D,20140219,000000,30.7616,31.3424,30.7434,30.9214,4596598.084623,0
+RIO.US,D,20140220,000000,30.6066,31.0888,30.596,30.9883,6140197.7794694,0
+RIO.US,D,20140221,000000,31.2878,31.3424,30.8333,30.8668,5089359.4109115,0
+RIO.US,D,20140224,000000,30.332,30.5386,30.286,30.3798,5345041.25358,0
+RIO.US,D,20140225,000000,29.6718,29.7234,29.2565,29.3962,9439566.9036071,0
+RIO.US,D,20140226,000000,29.3694,29.4641,29.201,29.2316,6509020.7187619,0
+RIO.US,D,20140227,000000,29.6765,29.8832,29.6249,29.8258,5587928.5527645,0
+RIO.US,D,20140228,000000,29.5837,29.8737,29.533,29.6297,4399162.6643455,0
+RIO.US,D,20140303,000000,28.8231,28.9714,28.6977,28.8336,7047767.9879764,0
+RIO.US,D,20140304,000000,29.1178,29.2747,29.0403,29.1637,5374599.7635308,0
+RIO.US,D,20140305,000000,28.846,28.9838,28.7561,28.8202,4787405.2583087,0
+RIO.US,D,20140306,000000,29.1465,29.3799,29.1254,29.1895,2929066.273591,0
+RIO.US,D,20140307,000000,28.5303,28.5446,27.849,28.1552,9531792.7572802,0
+RIO.US,D,20140310,000000,27.4845,27.6749,27.2108,27.607,7681736.4679646,0
+RIO.US,D,20140311,000000,27.8548,28.049,27.3056,27.385,8344444.0720115,0
+RIO.US,D,20140312,000000,27.5419,27.9753,27.5275,27.8328,7659030.9086449,0
+RIO.US,D,20140313,000000,28.2021,28.3294,27.2013,27.2061,15066029.586273,0
+RIO.US,D,20140314,000000,27.4051,27.6806,27.4012,27.4807,6677381.5266244,0
+RIO.US,D,20140317,000000,28.0165,28.2136,27.7821,27.8548,4276442.9048371,0
+RIO.US,D,20140318,000000,27.7955,28.1342,27.7438,27.8797,3222729.3697113,0
+RIO.US,D,20140319,000000,27.6165,27.7821,27.1161,27.1592,6096933.3682565,0
+RIO.US,D,20140320,000000,27.1467,27.6003,27.0013,27.4213,5253156.1139386,0
+RIO.US,D,20140321,000000,27.8969,27.9811,27.6471,27.7648,4127480.8489439,0
+RIO.US,D,20140324,000000,28.1169,28.1447,27.6165,27.8385,4265562.0036598,0
+RIO.US,D,20140325,000000,28.6499,28.8307,28.4863,28.8202,8987645.2751771,0
+RIO.US,D,20140326,000000,29.0824,29.1254,28.5303,28.6193,6046511.8721083,0
+RIO.US,D,20140327,000000,28.581,28.7092,28.492,28.6968,3528602.7788134,0
+RIO.US,D,20140328,000000,29.0441,29.135,28.6719,28.8661,7162613.6998938,0
+RIO.US,D,20140331,000000,29.4306,29.5053,29.1991,29.4412,8126697.4968516,0
+RIO.US,D,20140401,000000,29.6689,29.7378,29.5426,29.6153,4387507.3180839,0
+RIO.US,D,20140402,000000,29.7435,29.8019,29.5617,29.7311,3619477.2728456,0
+RIO.US,D,20140403,000000,29.0938,29.1618,28.8508,29.1426,6499552.8401945,0
+RIO.US,D,20140404,000000,29.7005,29.821,29.1206,29.1618,5059029.5912816,0
+RIO.US,D,20140407,000000,29.3149,29.4565,29.0766,29.3474,4484442.5503667,0
+RIO.US,D,20140408,000000,29.5512,30.4745,29.511,30.2344,7794832.6237807,0
+RIO.US,D,20140409,000000,30.2841,30.3004,29.8947,30.1377,6159541.1392801,0
+RIO.US,D,20140410,000000,29.8851,30.0287,29.5569,29.6842,3634573.2037461,0
+RIO.US,D,20140411,000000,29.3627,29.5196,29.3206,29.3799,3718045.0061023,0
+RIO.US,D,20140414,000000,29.7435,30.0918,29.6478,29.9846,2971629.3991743,0
+RIO.US,D,20140415,000000,29.3627,29.3665,28.7819,29.2489,6453536.5883515,0
+RIO.US,D,20140416,000000,29.4613,29.4775,29.025,29.2833,7402399.0382009,0
+RIO.US,D,20140417,000000,29.1723,29.311,29.0671,29.1426,4595594.7549591,0
+RIO.US,D,20140421,000000,29.178,29.1847,28.6767,28.9302,3548595.1675005,0
+RIO.US,D,20140422,000000,29.0096,29.0594,28.7561,28.9867,4227342.4594129,0
+RIO.US,D,20140423,000000,28.9302,28.9417,28.6614,28.8307,4258346.3911607,0
+RIO.US,D,20140424,000000,29.0307,29.1302,28.8948,29.0527,3642501.5983606,0
+RIO.US,D,20140425,000000,28.9714,29.0594,28.8106,29.0355,3772555.0706307,0
+RIO.US,D,20140428,000000,28.4442,28.4499,28.0653,28.3026,6162654.5966432,0
+RIO.US,D,20140429,000000,28.3179,28.604,28.3093,28.514,3384722.1696136,0
+RIO.US,D,20140430,000000,28.4336,28.7389,28.2968,28.6288,4684289.0972426,0
+RIO.US,D,20140501,000000,28.3762,28.5408,28.2719,28.403,3854878.2695487,0
+RIO.US,D,20140502,000000,28.4614,28.8767,28.4183,28.7991,2060162.9271393,0
+RIO.US,D,20140505,000000,28.5877,28.7762,28.5178,28.6815,2408137.5121253,0
+RIO.US,D,20140506,000000,28.6068,28.9675,28.5925,28.7676,3598530.6758428,0
+RIO.US,D,20140507,000000,28.7245,29.1159,28.6241,29.0096,4181006.3962397,0
+RIO.US,D,20140508,000000,28.7944,28.8259,28.5552,28.6403,4139300.281411,0
+RIO.US,D,20140509,000000,28.6566,28.6566,28.3341,28.5408,2635239.0912654,0
+RIO.US,D,20140512,000000,29.5952,29.9693,29.5617,29.7311,6365889.4714047,0
+RIO.US,D,20140513,000000,29.4096,29.689,29.3876,29.5569,2502292.6851312,0
+RIO.US,D,20140514,000000,29.7636,30.0105,29.7005,29.7435,7354979.1699636,0
+RIO.US,D,20140515,000000,29.9789,29.9846,29.7206,29.9215,3828791.6982889,0
+RIO.US,D,20140516,000000,29.1991,29.2307,28.9264,29.0986,3932590.3325534,0
+RIO.US,D,20140519,000000,28.6719,28.7044,28.4298,28.6968,4881937.7250736,0
+RIO.US,D,20140520,000000,28.492,28.4987,28.0126,28.1504,5584317.6111097,0
+RIO.US,D,20140521,000000,28.4336,28.4442,28.2021,28.3341,4197340.812194,0
+RIO.US,D,20140522,000000,28.7092,28.8393,28.6068,28.6365,4041985.665099,0
+RIO.US,D,20140523,000000,28.6719,28.979,28.6671,28.803,2281339.6355874,0
+RIO.US,D,20140527,000000,28.735,28.8355,28.6241,28.7819,2732403.2081277,0
+RIO.US,D,20140528,000000,28.161,28.1858,27.9275,27.9552,6605166.8740695,0
+RIO.US,D,20140529,000000,27.9878,28.2595,27.9505,28.2184,2117718.5152515,0
+RIO.US,D,20140530,000000,27.274,27.3429,26.9831,27.096,10886540.72615,0
+RIO.US,D,20140602,000000,27.4596,27.7179,27.3965,27.7046,5954709.2981371,0
+RIO.US,D,20140603,000000,27.4481,27.5792,27.317,27.5333,10144524.092717,0
+RIO.US,D,20140604,000000,27.5716,27.76,27.5716,27.7046,3975594.5051347,0
+RIO.US,D,20140605,000000,27.8069,27.9753,27.7438,27.9275,4625293.3130088,0
+RIO.US,D,20140606,000000,28.2184,28.2452,27.9438,28.1973,3533955.960624,0
+RIO.US,D,20140609,000000,28.1667,28.2767,28.0165,28.1227,4388198.1523629,0
+RIO.US,D,20140610,000000,27.9275,27.938,27.7495,27.871,4523412.5015913,0
+RIO.US,D,20140611,000000,27.9084,28.0815,27.8854,27.9897,2397310.9579714,0
+RIO.US,D,20140612,000000,27.1898,27.3429,27.0204,27.053,11294654.473133,0
+RIO.US,D,20140613,000000,27.0788,27.2223,26.9831,27.2108,5208771.3179344,0
+RIO.US,D,20140616,000000,27.1783,27.2673,27.1161,27.1525,2184754.5235519,0
+RIO.US,D,20140617,000000,27.0692,27.4749,27.0262,27.4625,4556547.4637396,0
+RIO.US,D,20140618,000000,27.5161,27.938,27.4902,27.8911,2792943.7019898,0
+RIO.US,D,20140619,000000,28.028,28.1026,27.7122,27.8596,2911404.5361023,0
+RIO.US,D,20140620,000000,27.96,27.96,27.6223,27.7495,3468585.8976197,0
+RIO.US,D,20140623,000000,28.1026,28.3026,27.9897,28.2595,3871918.1516729,0
+RIO.US,D,20140624,000000,27.8854,27.938,27.496,27.5869,4938141.9535448,0
+RIO.US,D,20140625,000000,27.5591,27.9342,27.5495,27.8768,4593581.8248211,0
+RIO.US,D,20140626,000000,28.2222,28.381,28.1399,28.3667,3270298.692263,0
+RIO.US,D,20140627,000000,28.0758,28.2069,27.9438,28.1753,2637352.3543698,0
+RIO.US,D,20140630,000000,28.115,28.6815,27.9753,28.6241,4203484.1161149,0
+RIO.US,D,20140701,000000,28.914,29.1666,28.914,28.9417,3922924.9234584,0
+RIO.US,D,20140702,000000,29.0766,29.5359,29.0766,29.4775,3617175.8854292,0
+RIO.US,D,20140703,000000,29.7684,29.9741,29.7062,29.8851,2961356.7666056,0
+RIO.US,D,20140707,000000,29.5148,29.6947,29.5053,29.5952,3944642.8301403,0
+RIO.US,D,20140708,000000,29.8115,29.8564,29.4689,29.5512,3008783.9507883,0
+RIO.US,D,20140709,000000,29.5263,29.6737,29.4373,29.599,1759958.3306379,0
+RIO.US,D,20140710,000000,29.0938,29.2929,28.9188,29.09,3564179.1764771,0
+RIO.US,D,20140711,000000,28.7944,29.1723,28.7724,29.09,2764542.1565577,0
+RIO.US,D,20140714,000000,29.2565,29.4096,29.2307,29.3732,3067121.2999302,0
+RIO.US,D,20140715,000000,29.6517,29.7464,29.311,29.711,4691260.1481362,0
+RIO.US,D,20140716,000000,30.2267,30.3167,30.1262,30.2688,4994982.6692715,0
+RIO.US,D,20140717,000000,29.9435,30.1425,29.711,29.7378,3372189.9550312,0
+RIO.US,D,20140718,000000,29.599,29.8048,29.5885,29.8019,2710361.3095752,0
+RIO.US,D,20140721,000000,29.7741,29.8115,29.6153,29.7684,2185134.9527161,0
+RIO.US,D,20140722,000000,30.0918,30.3281,30.0287,30.3281,4707336.4157291,0
+RIO.US,D,20140723,000000,30.2966,30.6381,30.2573,30.5635,4727894.2224871,0
+RIO.US,D,20140724,000000,30.6027,30.9443,30.5386,30.8094,4296912.9202496,0
+RIO.US,D,20140725,000000,30.8716,30.9128,30.5702,30.7128,3546308.411975,0
+RIO.US,D,20140728,000000,30.8821,31.0496,30.5702,30.8745,2809726.4808877,0
+RIO.US,D,20140729,000000,31.1443,31.2859,31.0285,31.0553,3676451.7658608,0
+RIO.US,D,20140730,000000,30.8907,30.9348,30.5482,30.7491,4380662.7285334,0
+RIO.US,D,20140731,000000,30.4592,30.5329,30.0794,30.2114,5319586.9890354,0
+RIO.US,D,20140801,000000,29.8641,30.0918,29.6947,29.8698,3873560.0588624,0
+RIO.US,D,20140804,000000,30.0105,30.4171,29.8947,30.2918,3839953.7407991,0
+RIO.US,D,20140805,000000,29.9435,29.9741,29.6478,29.8545,5250612.2551867,0
+RIO.US,D,20140806,000000,29.6842,30.3224,29.6794,30.1483,4128996.2947904,0
+RIO.US,D,20140807,000000,30.7233,30.929,29.7378,30.1062,5740937.3716352,0
+RIO.US,D,20140808,000000,29.9158,30.332,29.8316,30.3119,2695601.9121661,0
+RIO.US,D,20140811,000000,30.8592,31.2228,30.8238,31.1414,6416363.2243063,0
+RIO.US,D,20140812,000000,31.018,31.283,30.9128,31.2084,4009061.8202341,0
+RIO.US,D,20140813,000000,30.6965,30.8965,30.5903,30.8161,7866742.0968962,0
+RIO.US,D,20140814,000000,30.376,30.4257,30.2325,30.3989,6594534.715038,0
+RIO.US,D,20140815,000000,30.7252,30.9022,30.5377,30.729,4336438.8833295,0
+RIO.US,D,20140818,000000,30.751,30.907,30.6898,30.8812,2734007.4904548,0
+RIO.US,D,20140819,000000,30.4784,30.6668,30.3387,30.5425,6568995.794553,0
+RIO.US,D,20140820,000000,30.7357,30.9989,30.6927,30.8372,3372039.4555816,0
+RIO.US,D,20140821,000000,30.6171,30.7032,30.4946,30.6898,2232294.5823218,0
+RIO.US,D,20140822,000000,30.2564,30.3234,30.0124,30.1789,2614738.766936,0
+RIO.US,D,20140825,000000,30.3817,30.4946,30.1951,30.2325,3159081.6892965,0
+RIO.US,D,20140826,000000,29.7234,30.0124,29.7167,29.9856,4502053.0762373,0
+RIO.US,D,20140827,000000,29.8564,29.9052,29.6153,29.8516,3095290.8253776,0
+RIO.US,D,20140828,000000,28.7054,28.8489,28.5753,28.7781,8960855.3280176,0
+RIO.US,D,20140829,000000,28.8058,28.8489,28.6288,28.8058,3331220.6604244,0
+RIO.US,D,20140902,000000,28.9417,28.9446,28.6614,28.6929,3842610.4741382,0
+RIO.US,D,20140903,000000,28.9245,29.046,28.6891,28.7963,2681357.7663448,0
+RIO.US,D,20140904,000000,28.5915,28.8164,28.2968,28.3925,6743070.355824,0
+RIO.US,D,20140905,000000,28.2327,28.4136,28.0978,28.3877,4542465.3138536,0
+RIO.US,D,20140908,000000,28.1102,28.1418,27.7763,27.7993,6056872.2960225,0
+RIO.US,D,20140909,000000,27.7667,27.9964,27.6701,27.9428,5320847.4219256,0
+RIO.US,D,20140910,000000,28.0241,28.1035,27.8146,28.0921,5344422.5336207,0
+RIO.US,D,20140911,000000,28.0394,28.2212,27.8567,28.1313,6412941.4520985,0
+RIO.US,D,20140912,000000,28.2059,28.2059,27.8835,28.0241,5908737.987102,0
+RIO.US,D,20140915,000000,28.271,28.3724,28.1734,28.2279,4104516.0961277,0
+RIO.US,D,20140916,000000,27.9753,28.9618,27.96,28.8058,8525252.438516,0
+RIO.US,D,20140917,000000,28.6499,28.6671,28.271,28.3083,5553875.9620278,0
+RIO.US,D,20140918,000000,28.3447,28.4958,28.3447,28.4777,3258521.0651986,0
+RIO.US,D,20140919,000000,28.1351,28.1629,27.6433,27.7017,6069914.5365174,0
+RIO.US,D,20140922,000000,27.0807,27.0903,26.7851,26.8932,6897409.6316343,0
+RIO.US,D,20140923,000000,27.1553,27.3639,27.1228,27.2989,5391821.4991566,0
+RIO.US,D,20140924,000000,27.8347,27.9332,27.6165,27.7457,5992050.9289281,0
+RIO.US,D,20140925,000000,27.3228,27.3314,26.8779,27.1286,6328486.1776448,0
+RIO.US,D,20140926,000000,26.9027,27.1286,26.8865,27.0539,3488269.9714621,0
+RIO.US,D,20140929,000000,26.431,26.6674,26.4205,26.4636,3574194.7058194,0
+RIO.US,D,20140930,000000,26.41,26.5267,26.2387,26.3621,5377188.5630905,0
+RIO.US,D,20141001,000000,26.3143,26.41,26.0014,26.0665,5382572.053818,0
+RIO.US,D,20141002,000000,26.2004,26.3296,25.7995,26.2588,5643266.3642655,0
+RIO.US,D,20141003,000000,25.5852,25.6015,25.103,25.2838,9655396.7010549,0
+RIO.US,D,20141006,000000,25.879,30.4583,25.6598,27.5907,35593891.134403,0
+RIO.US,D,20141007,000000,27.2204,27.2941,26.0177,26.4674,22754357.721102,0
+RIO.US,D,20141008,000000,26.0397,26.8071,25.6972,26.7047,13643156.578364,0
+RIO.US,D,20141009,000000,26.742,26.764,26.0722,26.2387,8716607.2629765,0
+RIO.US,D,20141010,000000,25.7192,26.0789,25.4608,25.5948,9426179.7685403,0
+RIO.US,D,20141013,000000,26.5267,27.1008,26.5018,26.5975,9305459.3524141,0
+RIO.US,D,20141014,000000,27.096,27.6701,27.0051,27.2261,8023340.9547203,0
+RIO.US,D,20141015,000000,26.5592,27.0539,26.2004,26.8807,11509877.047107,0
+RIO.US,D,20141016,000000,26.1363,26.9726,26.0828,26.6942,10480753.449826,0
+RIO.US,D,20141017,000000,26.742,26.9688,26.5765,26.764,6910828.1207531,0
+RIO.US,D,20141020,000000,26.8712,26.9793,26.6559,26.9075,2978032.9417267,0
+RIO.US,D,20141021,000000,27.1821,27.428,27.1659,27.2778,3543771.8691686,0
+RIO.US,D,20141022,000000,26.764,26.8396,26.4521,26.5018,5183658.8125566,0
+RIO.US,D,20141023,000000,26.431,26.5171,26.2722,26.3516,3592503.3819143,0
+RIO.US,D,20141024,000000,26.0789,26.3459,25.9718,26.2875,4841715.7020394,0
+RIO.US,D,20141027,000000,25.7488,26.0292,25.6818,25.9507,3994549.0747007,0
+RIO.US,D,20141028,000000,26.3554,26.4588,26.2177,26.41,3355948.5560978,0
+RIO.US,D,20141029,000000,26.3621,26.4167,25.546,25.723,4529569.3922681,0
+RIO.US,D,20141030,000000,25.3058,25.5584,25.0963,25.3699,6165334.3229538,0
+RIO.US,D,20141031,000000,25.257,25.8206,25.124,25.7144,5363156.5796877,0
+RIO.US,D,20141103,000000,25.7335,25.7823,25.4302,25.5402,3549696.7398606,0
+RIO.US,D,20141104,000000,25.5737,25.5785,25.28,25.456,4336081.4471368,0
+RIO.US,D,20141105,000000,25.5096,25.7938,25.3479,25.5307,4690623.6608807,0
+RIO.US,D,20141106,000000,25.3699,25.456,25.1671,25.257,4269713.2801439,0
+RIO.US,D,20141107,000000,25.7316,26.0942,25.7029,25.9268,4775632.8569196,0
+RIO.US,D,20141110,000000,25.9966,26.0253,25.6216,25.746,3498717.1415869,0
+RIO.US,D,20141111,000000,25.2838,25.611,25.2197,25.5632,5911172.1066719,0
+RIO.US,D,20141112,000000,25.5374,25.723,25.4302,25.5584,2902091.3375247,0
+RIO.US,D,20141113,000000,25.6321,25.8483,25.4072,25.5584,2836929.2563985,0
+RIO.US,D,20141114,000000,25.28,25.8589,25.257,25.766,4135767.7248862,0
+RIO.US,D,20141117,000000,25.8206,25.9431,25.611,25.8359,2061361.6970606,0
+RIO.US,D,20141118,000000,25.4446,25.4513,25.1671,25.3336,5893365.0954089,0
+RIO.US,D,20141119,000000,24.8982,24.9154,24.593,24.749,5860120.3940786,0
+RIO.US,D,20141120,000000,23.8639,24.3614,23.8524,24.2887,7115826.1383718,0
+RIO.US,D,20141121,000000,25.5154,25.7622,25.3814,25.4675,7188458.8449533,0
+RIO.US,D,20141124,000000,25.4072,25.4245,24.8609,25.1929,6654922.6191803,0
+RIO.US,D,20141125,000000,25.1508,25.3479,25.103,25.2092,3884087.7043873,0
+RIO.US,D,20141126,000000,25.4072,25.5249,25.2685,25.4245,3580342.1902805,0
+RIO.US,D,20141128,000000,25.456,25.4608,24.9317,24.9805,3651284.9134595,0
+RIO.US,D,20141201,000000,25.0695,25.302,24.7911,24.9595,4876929.4378349,0
+RIO.US,D,20141202,000000,25.0379,25.1604,24.7049,24.771,3704389.2713234,0
+RIO.US,D,20141203,000000,25.2685,25.5307,25.1403,25.3269,6267621.6919121,0
+RIO.US,D,20141204,000000,24.7911,24.9901,24.5126,24.6303,7417224.2791192,0
+RIO.US,D,20141205,000000,24.3079,24.416,24.0897,24.2763,4758106.9869895,0
+RIO.US,D,20141208,000000,24.2887,24.3614,23.9873,24.0773,5716184.3927202,0
+RIO.US,D,20141209,000000,23.7998,24.4906,23.773,24.1002,4668369.5999097,0
+RIO.US,D,20141210,000000,23.7883,23.8323,23.3644,23.4553,4381948.2446652,0
+RIO.US,D,20141211,000000,23.0181,23.2908,22.91,22.9942,4120975.92829,0
+RIO.US,D,20141212,000000,22.8143,22.9301,22.3904,22.3942,4503960.4477336,0
+RIO.US,D,20141215,000000,22.2335,22.3799,21.8163,21.8163,5195939.1495879,0
+RIO.US,D,20141216,000000,22.4918,23.043,22.2995,22.5464,8541365.2858362,0
+RIO.US,D,20141217,000000,23.3128,23.8639,23.1884,23.6209,11451709.009846,0
+RIO.US,D,20141218,000000,23.817,23.9385,23.4008,23.7577,5927984.1493516,0
+RIO.US,D,20141219,000000,23.8094,24.459,23.7242,24.3251,7104513.596412,0
+RIO.US,D,20141222,000000,24.1902,24.2284,23.7826,23.8802,4775551.3363844,0
+RIO.US,D,20141223,000000,23.8381,24.2811,23.7883,24.062,3277703.4742092,0
+RIO.US,D,20141224,000000,23.929,24.1806,23.7826,24.1318,1440139.6843434,0
+RIO.US,D,20141226,000000,24.1863,24.7049,24.1538,24.57,3438289.522312,0
+RIO.US,D,20141229,000000,24.6361,24.8772,24.5126,24.5442,5679413.4056755,0
+RIO.US,D,20141230,000000,24.7317,25.1336,24.7317,24.9614,6483616.6207005,0
+RIO.US,D,20141231,000000,25.0331,25.0331,24.6628,24.6887,3206873.6256174,0
+RIO.US,D,20150102,000000,24.5126,24.6112,24.3414,24.5078,2934871.9988854,0
+RIO.US,D,20150105,000000,23.7242,23.8572,23.5003,23.817,5629729.7748842,0
+RIO.US,D,20150106,000000,23.9108,24.2811,23.7673,24.1002,8141045.1110446,0
+RIO.US,D,20150107,000000,24.0036,24.4743,23.9605,24.3251,5446044.1515417,0
+RIO.US,D,20150108,000000,24.3911,24.6954,24.3251,24.4906,5218274.7310941,0
+RIO.US,D,20150109,000000,24.2926,24.4533,24.1471,24.4064,3764213.8476649,0
+RIO.US,D,20150112,000000,23.7625,23.9711,23.5319,23.8907,5188028.5222696,0
+RIO.US,D,20150113,000000,23.7883,23.8907,23.3644,23.5194,5017648.5134586,0
+RIO.US,D,20150114,000000,22.6908,23.0554,22.5502,23.0219,10315081.774489,0
+RIO.US,D,20150115,000000,23.1788,23.285,23.0334,23.1051,5402152.6592889,0
+RIO.US,D,20150116,000000,23.4152,23.6926,23.3644,23.6926,4893717.4424081,0
+RIO.US,D,20150120,000000,23.5108,23.6333,23.3644,23.5692,3763544.9612224,0
+RIO.US,D,20150121,000000,23.4238,23.906,23.3826,23.885,3421302.9420761,0
+RIO.US,D,20150122,000000,24.1691,24.2543,23.8486,24.0667,5179077.9855601,0
+RIO.US,D,20150123,000000,23.3271,23.4075,23.0583,23.0927,5059898.0985219,0
+RIO.US,D,20150126,000000,23.065,23.5319,22.9588,23.4075,4600896.7251515,0
+RIO.US,D,20150127,000000,23.3166,23.5271,23.1702,23.4553,2467748.8809133,0
+RIO.US,D,20150128,000000,23.6285,23.6285,23.1673,23.1941,3118410.2581836,0
+RIO.US,D,20150129,000000,23.5692,23.7778,23.2372,23.7414,7632967.3303565,0
+RIO.US,D,20150130,000000,23.4352,23.9605,23.3329,23.6544,4588877.6718867,0
+RIO.US,D,20150202,000000,23.773,24.2514,23.7242,24.2179,5006816.7336294,0
+RIO.US,D,20150203,000000,24.6188,25.4178,24.481,25.3699,15060336.735566,0
+RIO.US,D,20150204,000000,24.8609,25.0044,24.6887,24.8016,5033772.8572646,0
+RIO.US,D,20150205,000000,25.1728,25.4981,25.0523,25.4302,7838182.736069,0
+RIO.US,D,20150206,000000,24.8073,24.9805,24.7049,24.7863,4500534.4949856,0
+RIO.US,D,20150209,000000,24.9996,25.3977,24.9958,25.1929,3667436.4307772,0
+RIO.US,D,20150210,000000,24.6887,24.7231,24.3576,24.5442,5109083.1998865,0
+RIO.US,D,20150211,000000,24.4064,24.6361,24.04,24.549,5802173.9254515,0
+RIO.US,D,20150212,000000,25.3594,25.3977,25.0523,25.2742,9588914.6143398,0
+RIO.US,D,20150213,000000,25.8101,26.4846,25.8101,26.4636,8027458.7868823,0
+RIO.US,D,20150217,000000,26.3344,26.5449,26.1851,26.4636,5306497.7174626,0
+RIO.US,D,20150218,000000,26.1536,26.7114,26.1201,26.4521,6275997.404335,0
+RIO.US,D,20150219,000000,26.609,26.8157,26.3775,26.5918,5415974.5705434,0
+RIO.US,D,20150220,000000,26.6205,26.8396,26.5822,26.7688,3719191.5192702,0
+RIO.US,D,20150223,000000,26.2645,26.3239,25.9431,26.034,6018781.3033889,0
+RIO.US,D,20150224,000000,26.3239,26.6511,26.2282,26.4904,3796342.3447442,0
+RIO.US,D,20150225,000000,26.41,26.5114,26.2387,26.3554,2980821.3620841,0
+RIO.US,D,20150226,000000,26.4674,26.5382,26.2645,26.4262,2943702.3450623,0
+RIO.US,D,20150227,000000,26.3459,26.6234,26.3344,26.4435,6247733.8167317,0
+RIO.US,D,20150302,000000,26.0828,26.1794,25.8302,25.9813,4666380.7078781,0
+RIO.US,D,20150303,000000,25.8742,26.0512,25.7775,25.8627,4724027.2227411,0
+RIO.US,D,20150304,000000,25.3345,25.434,25.1097,25.3508,5023298.5136281,0
+RIO.US,D,20150305,000000,25.1307,25.1757,24.9336,24.9949,8020871.3005581,0
+RIO.US,D,20150306,000000,24.3174,24.4887,24.1529,24.3136,6686095.8628088,0
+RIO.US,D,20150309,000000,24.2141,24.3059,24.0868,24.2514,3167852.4627746,0
+RIO.US,D,20150310,000000,23.8448,23.9098,23.5376,23.5864,5293642.5561446,0
+RIO.US,D,20150311,000000,23.5099,23.5539,23.242,23.3778,4893409.1275635,0
+RIO.US,D,20150312,000000,23.9605,23.9768,22.8889,22.8889,3119097.9570574,0
+RIO.US,D,20150313,000000,23.1195,23.131,22.7387,23.0315,3693795.7822894,0
+RIO.US,D,20150316,000000,23.131,23.3826,22.9272,23.3664,3918111.0313421,0
+RIO.US,D,20150317,000000,23.5099,23.6792,23.307,23.3884,3471120.3501559,0
+RIO.US,D,20150318,000000,22.9167,23.6792,22.8114,23.6036,5833411.9674542,0
+RIO.US,D,20150319,000000,23.3501,23.3664,23.065,23.131,3591736.2527755,0
+RIO.US,D,20150320,000000,23.6094,24.0974,23.5319,23.9548,7027016.831231,0
+RIO.US,D,20150323,000000,24.2753,24.3911,24.1088,24.2897,6541280.9028595,0
+RIO.US,D,20150324,000000,24.0055,24.0926,23.5912,23.6591,5813584.7101076,0
+RIO.US,D,20150325,000000,24.0868,24.2007,23.774,23.8008,3928660.6247034,0
+RIO.US,D,20150326,000000,23.75,23.8888,23.4209,23.4821,3683063.2902915,0
+RIO.US,D,20150327,000000,23.0573,23.1472,22.8449,23.0209,3855164.636557,0
+RIO.US,D,20150330,000000,23.131,23.4994,22.9377,23.2898,5968581.3758747,0
+RIO.US,D,20150331,000000,22.7129,22.9167,22.6363,22.7569,4459764.8211765,0
+RIO.US,D,20150401,000000,22.5483,22.7731,22.5138,22.5933,7375766.9064363,0
+RIO.US,D,20150402,000000,22.576,22.6631,22.4,22.6459,5444821.3435139,0
+RIO.US,D,20150406,000000,22.8659,23.109,22.7894,22.9109,3622663.8896634,0
+RIO.US,D,20150407,000000,23.2238,23.7127,23.1405,23.3501,5917362.4416708,0
+RIO.US,D,20150408,000000,23.9768,24.0055,23.2793,23.3884,3627396.2612445,0
+RIO.US,D,20150409,000000,23.153,23.3998,23.0803,23.1578,4108929.7015136,0
+RIO.US,D,20150410,000000,22.8612,22.9482,22.7387,22.7846,7423248.4376425,0
+RIO.US,D,20150413,000000,22.8181,22.9042,22.4277,22.5138,6014789.9325699,0
+RIO.US,D,20150414,000000,23.4439,23.6745,23.3444,23.5376,6750675.8037029,0
+RIO.US,D,20150415,000000,23.8065,23.839,22.6248,23.4113,10264513.959432,0
+RIO.US,D,20150416,000000,23.6745,23.7577,23.174,23.3329,8316531.6497904,0
+RIO.US,D,20150417,000000,22.9272,23.1472,22.9167,23.0956,3480946.7100512,0
+RIO.US,D,20150420,000000,23.3243,23.6792,23.285,23.4171,4048308.7322514,0
+RIO.US,D,20150421,000000,23.0755,23.2018,22.7894,22.9272,5738611.9461122,0
+RIO.US,D,20150422,000000,23.5147,23.8945,23.4209,23.8524,8327569.3212277,0
+RIO.US,D,20150423,000000,24.1739,24.7423,24.1433,24.6648,7292082.9416617,0
+RIO.US,D,20150424,000000,25.2417,25.3833,25.0331,25.1307,9144802.2351268,0
+RIO.US,D,20150427,000000,25.0331,25.3345,24.9882,25.0819,4557031.3612754,0
+RIO.US,D,20150428,000000,25.2188,25.28,24.9824,25.1097,4818272.2773627,0
+RIO.US,D,20150429,000000,24.6915,24.9499,24.5375,24.8236,4762421.304544,0
+RIO.US,D,20150430,000000,24.2514,24.7853,24.1586,24.6198,8001588.5585812,0
+RIO.US,D,20150501,000000,25.4608,25.4761,24.88,25.213,5161745.4656173,0
+RIO.US,D,20150504,000000,25.3068,25.3297,25.0532,25.1709,2226938.2651059,0
+RIO.US,D,20150505,000000,25.257,25.5221,25.1422,25.235,4109491.9841793,0
+RIO.US,D,20150506,000000,25.345,25.3795,24.9824,25.1049,3989765.4915014,0
+RIO.US,D,20150507,000000,24.9662,25.0771,24.6963,25.0771,4973055.7355763,0
+RIO.US,D,20150508,000000,25.4675,25.5335,25.0609,25.345,3485127.2503172,0
+RIO.US,D,20150511,000000,25.8512,26.0387,25.6436,25.768,6052450.3295562,0
+RIO.US,D,20150512,000000,25.5594,25.8847,25.4761,25.7077,3305708.9134511,0
+RIO.US,D,20150513,000000,25.7201,25.9057,25.5163,25.5489,4393661.0733555,0
+RIO.US,D,20150514,000000,25.6752,25.8235,25.434,25.4828,2892782.3194874,0
+RIO.US,D,20150515,000000,25.4159,25.4675,25.257,25.3565,3842660.6406213,0
+RIO.US,D,20150518,000000,25.2417,25.3728,25.0446,25.0877,2921145.194922,0
+RIO.US,D,20150519,000000,24.393,24.4782,24.1376,24.3232,5814129.2254772,0
+RIO.US,D,20150520,000000,24.5758,24.7346,24.3787,24.5318,3322309.8388474,0
+RIO.US,D,20150521,000000,24.8676,24.8839,24.6494,24.7193,3006848.3606452,0
+RIO.US,D,20150522,000000,24.7757,24.9212,24.6255,24.6695,4248667.3953098,0
+RIO.US,D,20150526,000000,24.5978,24.6198,24.1978,24.3519,3139235.6195187,0
+RIO.US,D,20150527,000000,24.2074,24.4657,24.1376,24.4227,3798768.1032335,0
+RIO.US,D,20150528,000000,24.1462,24.3136,23.9433,24.2629,3267162.2419285,0
+RIO.US,D,20150529,000000,24.1146,24.2399,23.9098,24.0591,2676110.1431759,0
+RIO.US,D,20150601,000000,24.0591,24.1203,23.5912,23.728,3335578.8736517,0
+RIO.US,D,20150602,000000,24.1088,24.7346,24.0754,24.5662,4546016.6828096,0
+RIO.US,D,20150603,000000,24.4007,24.5423,24.1529,24.2399,4865934.6169354,0
+RIO.US,D,20150604,000000,24.2342,24.3614,23.9816,24.0974,2439974.416521,0
+RIO.US,D,20150605,000000,23.883,24.2399,23.8008,23.9816,2494184.5272853,0
+RIO.US,D,20150608,000000,23.8945,23.9979,23.6467,23.774,2915342.6050328,0
+RIO.US,D,20150609,000000,23.6247,23.685,23.2994,23.3166,5000809.2972672,0
+RIO.US,D,20150610,000000,24.2074,24.4265,23.9816,24.1309,6092243.8472131,0
+RIO.US,D,20150611,000000,24.1978,24.3136,23.9979,24.2782,3346092.9324207,0
+RIO.US,D,20150612,000000,24.2141,24.2964,24.0371,24.2074,2597520.1667154,0
+RIO.US,D,20150615,000000,23.9711,24.1146,23.9165,23.9711,2454888.49392,0
+RIO.US,D,20150616,000000,23.6687,23.7127,23.5319,23.6419,2956274.2747772,0
+RIO.US,D,20150617,000000,23.6955,23.8783,23.4496,23.7845,3006301.7550054,0
+RIO.US,D,20150618,000000,24.0055,24.1146,23.7969,24.0103,2845299.7431461,0
+RIO.US,D,20150619,000000,23.9223,24.0199,23.7079,23.7232,2830201.7219755,0
+RIO.US,D,20150622,000000,24.0476,24.1462,23.9012,23.928,2163080.5125428,0
+RIO.US,D,20150623,000000,23.7357,24.1021,23.7232,24.0754,3336636.550339,0
+RIO.US,D,20150624,000000,24.1203,24.2897,23.9165,23.9605,2740876.1181118,0
+RIO.US,D,20150625,000000,23.8448,23.9041,23.5472,23.5816,2443427.5427807,0
+RIO.US,D,20150626,000000,23.4821,23.6247,23.4171,23.5472,1852357.6767321,0
+RIO.US,D,20150629,000000,23.2898,23.4209,23.0927,23.109,2575872.284083,0
+RIO.US,D,20150630,000000,23.1405,23.1472,22.4545,22.6526,8970051.4714677,0
+RIO.US,D,20150701,000000,22.5645,22.6133,22.3282,22.3885,5153556.8323712,0
+RIO.US,D,20150702,000000,22.6861,22.8889,22.4545,22.5598,3701075.1480275,0
+RIO.US,D,20150706,000000,21.9551,22.2574,21.8058,22.0641,4904871.1238378,0
+RIO.US,D,20150707,000000,21.5245,21.9197,21.0317,21.8326,7872789.2483909,0
+RIO.US,D,20150708,000000,21.1083,21.2441,20.8652,20.9801,7705232.1493946,0
+RIO.US,D,20150709,000000,21.5742,21.6785,21.1791,21.1791,4821910.3925292,0
+RIO.US,D,20150710,000000,21.8823,21.8881,21.492,21.5149,6275308.6603262,0
+RIO.US,D,20150713,000000,21.9149,22.5263,21.713,22.355,11343357.767232,0
+RIO.US,D,20150714,000000,22.3665,22.3665,22.0373,22.2679,5675440.8472877,0
+RIO.US,D,20150715,000000,22.3502,22.3502,22.0641,22.245,6567833.604359,0
+RIO.US,D,20150716,000000,22.5693,22.6459,22.2938,22.4325,4053281.4848978,0
+RIO.US,D,20150717,000000,22.3014,22.311,22.0756,22.1799,3131648.984071,0
+RIO.US,D,20150720,000000,22.1416,22.2182,21.9436,21.9924,4018717.8231135,0
+RIO.US,D,20150721,000000,21.9388,22.3225,21.8823,21.9818,8461311.0751475,0
+RIO.US,D,20150722,000000,21.4326,21.6575,21.3331,21.4556,5065872.090562,0
+RIO.US,D,20150723,000000,21.4967,21.5867,21.1083,21.1791,4631983.2225695,0
+RIO.US,D,20150724,000000,20.9332,20.9418,20.3868,20.5524,9030552.2501972,0
+RIO.US,D,20150727,000000,20.5256,20.6624,20.2271,20.3218,5712068.6508283,0
+RIO.US,D,20150728,000000,20.7772,20.871,20.5859,20.7667,6322243.5858926,0
+RIO.US,D,20150729,000000,20.893,21.2566,20.871,21.1561,4722034.1501692,0
+RIO.US,D,20150730,000000,21.1561,21.2269,20.8767,20.9982,3743098.9839164,0
+RIO.US,D,20150731,000000,21.4164,21.4585,21.1724,21.2269,3704896.1618307,0
+RIO.US,D,20150803,000000,20.8164,20.9332,20.6576,20.761,4339511.580425,0
+RIO.US,D,20150804,000000,21.2441,21.4652,21.025,21.1628,3870626.3647308,0
+RIO.US,D,20150805,000000,22.0469,22.1177,21.69,21.6958,7360119.1442207,0
+RIO.US,D,20150806,000000,21.8881,22.245,21.7178,22.1349,5392132.9494064,0
+RIO.US,D,20150807,000000,21.9579,22.1081,21.823,21.8776,4799169.2986172,0
+RIO.US,D,20150810,000000,22.0469,22.9109,21.9551,22.8659,6215813.3015306,0
+RIO.US,D,20150811,000000,22.0861,22.1512,21.8163,22.0239,5988200.6513431,0
+RIO.US,D,20150812,000000,21.9579,22.2115,21.7436,22.1885,5561800.176102,0
+RIO.US,D,20150813,000000,21.7934,21.8785,21.5618,21.7082,2848188.4964699,0
+RIO.US,D,20150814,000000,21.6929,21.9292,21.6862,21.7934,2435967.3686761,0
+RIO.US,D,20150817,000000,21.5857,21.6479,21.4441,21.5953,3256870.7969286,0
+RIO.US,D,20150818,000000,21.2269,21.4097,21.1676,21.3293,3277764.092043,0
+RIO.US,D,20150819,000000,20.7753,20.9571,20.3715,20.6528,6220151.6571917,0
+RIO.US,D,20150820,000000,21.025,21.0652,20.7485,20.7485,3813046.7385121,0
+RIO.US,D,20150821,000000,20.6978,20.8394,20.3189,20.3246,4456167.4662776,0
+RIO.US,D,20150824,000000,18.9688,19.8855,18.7775,19.2798,9411055.618993,0
+RIO.US,D,20150825,000000,20.0883,20.0931,19.3697,19.3697,6617322.8400279,0
+RIO.US,D,20150826,000000,19.8328,19.8395,19.099,19.6023,5050773.0242563,0
+RIO.US,D,20150827,000000,19.8969,20.782,19.8969,20.6461,7966959.0532878,0
+RIO.US,D,20150828,000000,20.2184,20.8662,20.2184,20.671,5178264.8704784,0
+RIO.US,D,20150831,000000,20.4098,20.8624,20.2127,20.7361,3132741.1502155,0
+RIO.US,D,20150901,000000,19.6023,19.9295,19.2683,19.3812,6080264.5090809,0
+RIO.US,D,20150902,000000,20.1046,20.1208,19.4721,19.8797,5617402.4067749,0
+RIO.US,D,20150903,000000,20.0204,20.5112,19.9811,20.0998,5364720.1017472,0
+RIO.US,D,20150904,000000,19.2798,19.4559,19.1057,19.3315,5668751.9828621,0
+RIO.US,D,20150908,000000,19.9362,20.3361,19.8673,20.2921,5916120.8212118,0
+RIO.US,D,20150909,000000,20.9686,21.069,20.25,20.3246,5589781.5772374,0
+RIO.US,D,20150910,000000,20.5351,20.8002,20.3581,20.5438,5928606.0047162,0
+RIO.US,D,20150911,000000,21.0375,21.0537,20.716,21.0155,8891269.1901549,0
+RIO.US,D,20150914,000000,20.8088,21.1619,20.5237,21.1446,5561624.5934108,0
+RIO.US,D,20150915,000000,20.7361,20.8901,20.5734,20.8394,10506865.104327,0
+RIO.US,D,20150916,000000,20.7897,21.1044,20.782,21.0155,7663281.4729603,0
+RIO.US,D,20150917,000000,20.6643,21.1341,20.5619,20.761,7524736.278275,0
+RIO.US,D,20150918,000000,20.25,20.427,19.919,20.0606,9185029.4838363,0
+RIO.US,D,20150921,000000,19.9811,20.0931,19.7994,19.9477,5021560.4540126,0
+RIO.US,D,20150922,000000,19.2578,19.3076,18.9861,19.2234,7947835.171841,0
+RIO.US,D,20150923,000000,19.4606,19.5353,18.942,18.942,6696474.0540192,0
+RIO.US,D,20150924,000000,18.9124,19.2521,18.7928,19.2119,9630512.0351216,0
+RIO.US,D,20150925,000000,19.1621,19.2119,18.8952,18.9755,4755064.5988109,0
+RIO.US,D,20150928,000000,18.2866,18.3106,18.0551,18.1058,5665199.5687711,0
+RIO.US,D,20150929,000000,18.5411,18.5804,18.2809,18.4407,6036528.7419531,0
+RIO.US,D,20150930,000000,18.8569,19.1219,18.7832,19.099,8367138.1348454,0
+RIO.US,D,20151001,000000,19.3257,19.4559,18.8502,19.0664,5148696.954312,0
+RIO.US,D,20151002,000000,19.0837,19.6692,18.8846,19.6424,8939786.450212,0
+RIO.US,D,20151005,000000,19.8328,20.1783,19.8108,19.919,7603500.7922916,0
+RIO.US,D,20151006,000000,19.8969,20.0998,19.8185,20.0032,4576226.3119068,0
+RIO.US,D,20151007,000000,21.7828,21.9522,21.3637,21.5685,13439337.4731,0
+RIO.US,D,20151008,000000,21.5905,22.0039,21.4384,21.9158,10105445.447446,0
+RIO.US,D,20151009,000000,22.4717,22.6172,22.3186,22.4421,8978031.0777004,0
+RIO.US,D,20151012,000000,22.2287,22.2335,21.8326,21.9972,4485852.4375714,0
+RIO.US,D,20151013,000000,21.4384,21.8001,21.4384,21.5561,4381622.1625245,0
+RIO.US,D,20151014,000000,22.1101,22.2335,21.9618,22.1608,9574587.9028482,0
+RIO.US,D,20151015,000000,22.1043,22.178,21.8833,22.1435,4779680.6650322,0
+RIO.US,D,20151016,000000,22.0306,22.0814,21.6125,21.6632,5078221.4065078,0
+RIO.US,D,20151019,000000,21.4776,21.5178,21.1542,21.3264,4406643.7411515,0
+RIO.US,D,20151020,000000,20.9638,21.2652,20.9236,21.1781,3819529.7113296,0
+RIO.US,D,20151021,000000,21.2346,21.2623,20.9399,20.9982,3243587.1302334,0
+RIO.US,D,20151022,000000,21.1494,21.5953,21.1446,21.4384,3634205.3162027,0
+RIO.US,D,20151023,000000,21.7656,21.8326,21.5178,21.623,3502640.5786265,0
+RIO.US,D,20151026,000000,21.7493,21.7656,21.3264,21.3475,3574180.0739284,0
+RIO.US,D,20151027,000000,21.0155,21.2269,20.8394,20.9026,4777024.9768282,0
+RIO.US,D,20151028,000000,20.3361,20.9982,20.3151,20.7256,6260700.8075017,0
+RIO.US,D,20151029,000000,20.0931,20.449,20.0883,20.25,6819005.6892156,0
+RIO.US,D,20151030,000000,20.6021,20.7198,20.4777,20.6184,5620942.2792451,0
+RIO.US,D,20151102,000000,20.2357,20.495,20.0931,20.4136,4999188.2927791,0
+RIO.US,D,20151103,000000,20.1113,20.7093,20.0711,20.5619,7194222.764845,0
+RIO.US,D,20151104,000000,20.9523,21.0375,20.4213,20.5572,5229104.4206532,0
+RIO.US,D,20151105,000000,19.9477,19.9974,19.6023,19.7305,5550825.2127687,0
+RIO.US,D,20151106,000000,19.5525,19.652,19.298,19.608,4679633.0205213,0
+RIO.US,D,20151109,000000,19.7726,19.873,19.4664,19.63,4153247.6088734,0
+RIO.US,D,20151110,000000,19.7046,19.9907,19.5066,19.9123,6797757.0481786,0
+RIO.US,D,20151111,000000,20.1438,20.1438,19.6137,19.7381,3546200.7630632,0
+RIO.US,D,20151112,000000,19.2186,19.5238,19.1851,19.1956,4676801.7496262,0
+RIO.US,D,20151113,000000,19.365,19.4893,19.1057,19.3372,4491760.5861024,0
+RIO.US,D,20151116,000000,19.2473,19.496,19.0262,19.3076,3804724.3279775,0
+RIO.US,D,20151117,000000,19.2473,19.2473,18.7928,18.8789,5039973.6436141,0
+RIO.US,D,20151118,000000,19.3477,19.5869,19.3028,19.5563,4739659.3079307,0
+RIO.US,D,20151119,000000,19.7381,19.8903,19.6884,19.7381,3245533.1717272,0
+RIO.US,D,20151120,000000,20.0319,20.0376,19.5295,19.5869,3570280.6749953,0
+RIO.US,D,20151123,000000,19.4559,19.6252,19.2521,19.3257,4922572.5764591,0
+RIO.US,D,20151124,000000,19.2473,19.496,19.2291,19.3879,3946208.4424699,0
+RIO.US,D,20151125,000000,19.2013,19.2473,18.9363,19.0129,4411191.1238259,0
+RIO.US,D,20151127,000000,18.6177,18.7382,18.5411,18.7,4261567.4974356,0
+RIO.US,D,20151130,000000,18.6636,18.8665,18.5344,18.6828,6237859.3806234,0
+RIO.US,D,20151201,000000,18.7153,18.9038,18.6761,18.8636,4688588.7829062,0
+RIO.US,D,20151202,000000,18.4675,18.6311,18.2751,18.3421,4575487.4014148,0
+RIO.US,D,20151203,000000,18.3029,18.3641,17.8015,17.9604,6845534.3526086,0
+RIO.US,D,20151204,000000,17.8178,17.9355,17.637,17.9317,6019175.3193089,0
+RIO.US,D,20151207,000000,17.659,17.6666,17.3882,17.5135,6970757.2106013,0
+RIO.US,D,20151208,000000,16.3443,16.4295,15.9482,16.0946,13919653.331017,0
+RIO.US,D,20151209,000000,16.993,17.0897,16.4342,16.6103,10137321.021839,0
+RIO.US,D,20151210,000000,16.728,17.0897,16.6313,16.8859,6227765.4661511,0
+RIO.US,D,20151211,000000,16.1807,16.3778,16.0668,16.1099,8425038.6175295,0
+RIO.US,D,20151214,000000,16.084,16.1462,15.7453,15.8975,8757764.6818953,0
+RIO.US,D,20151215,000000,15.9482,16.2132,15.8869,15.9147,6592177.935463,0
+RIO.US,D,20151216,000000,16.3328,16.4055,16.0668,16.3548,6003415.7276412,0
+RIO.US,D,20151217,000000,16.0907,16.0946,15.5358,15.5415,7706841.657397,0
+RIO.US,D,20151218,000000,15.8066,15.8755,15.4286,15.4631,12039768.886903,0
+RIO.US,D,20151221,000000,15.9424,15.9597,15.5013,15.6095,8559791.0170586,0
+RIO.US,D,20151222,000000,15.8305,16.0343,15.6994,15.9597,7372392.1653066,0
+RIO.US,D,20151223,000000,16.8906,16.9815,16.705,16.8629,8530222.0557572,0
+RIO.US,D,20151224,000000,16.8811,16.8859,16.6926,16.7844,1449875.1174879,0
+RIO.US,D,20151228,000000,16.6036,16.6189,16.4342,16.6036,4753540.791884,0
+RIO.US,D,20151229,000000,16.5347,16.6897,16.3386,16.5299,3812435.3344982,0
+RIO.US,D,20151230,000000,16.4295,16.5127,16.3032,16.4295,4116695.0550576,0
+RIO.US,D,20151231,000000,16.3443,16.5433,16.3271,16.4448,2608389.571407,0
+RIO.US,D,20160104,000000,15.9482,16.1395,15.6851,16.0448,8634119.977853,0
+RIO.US,D,20160105,000000,16.3099,16.3328,15.9482,16.1807,5238211.7276227,0
+RIO.US,D,20160106,000000,15.2411,15.3262,15.0736,15.265,11033571.372441,0
+RIO.US,D,20160107,000000,14.5474,14.8746,14.513,14.5761,9052306.7366064,0
+RIO.US,D,20160108,000000,14.5991,14.6498,14.1197,14.158,10802026.924133,0
+RIO.US,D,20160111,000000,14.424,14.4345,13.7781,13.9714,15331602.587211,0
+RIO.US,D,20160112,000000,13.9331,13.9331,13.2662,13.5657,13219155.733235,0
+RIO.US,D,20160113,000000,14.0164,14.0795,13.3954,13.4452,8665525.2414663,0
+RIO.US,D,20160114,000000,14.0106,14.3331,13.7341,14.2307,14618834.058614,0
+RIO.US,D,20160115,000000,13.2768,13.4968,13.1189,13.3399,9914880.7450954,0
+RIO.US,D,20160119,000000,13.4815,13.514,13.0289,13.1705,8612735.4692573,0
+RIO.US,D,20160120,000000,12.8098,12.9888,12.3601,12.8204,10894384.464824,0
+RIO.US,D,20160121,000000,13.1141,13.5992,12.9945,13.4815,11937525.413618,0
+RIO.US,D,20160122,000000,13.8355,13.9207,13.2442,13.4251,13666395.156567,0
+RIO.US,D,20160125,000000,13.0854,13.1648,12.8261,12.8931,11398847.123317,0
+RIO.US,D,20160126,000000,13.4117,13.7925,13.3045,13.7753,10119928.929197,0
+RIO.US,D,20160127,000000,13.5418,13.9532,13.4452,13.6107,8423185.5930566,0
+RIO.US,D,20160128,000000,14.2211,14.2307,13.6671,13.8135,7927405.9166961,0
+RIO.US,D,20160129,000000,13.5265,13.9494,13.5026,13.9207,6402331.2409034,0
+RIO.US,D,20160201,000000,13.604,13.9274,13.4117,13.8355,4966434.80493,0
+RIO.US,D,20160202,000000,13.0337,13.1801,12.9208,13.1332,7080272.7336796,0
+RIO.US,D,20160203,000000,13.825,14.158,13.4251,14.1475,11128475.907289,0
+RIO.US,D,20160204,000000,15.0115,15.576,14.9703,15.2248,19091411.190571,0
+RIO.US,D,20160205,000000,14.7168,15.0574,14.6775,14.8019,8370966.464594,0
+RIO.US,D,20160208,000000,14.6718,15.0832,14.6096,14.9263,10741449.850543,0
+RIO.US,D,20160209,000000,14.1369,14.4546,14.0499,14.3216,11527309.900016,0
+RIO.US,D,20160210,000000,14.3053,14.5474,14.1522,14.2594,8919845.2731432,0
+RIO.US,D,20160211,000000,13.848,14.1197,13.7178,13.8862,13702997.876866,0
+RIO.US,D,20160212,000000,14.8297,15.0957,14.667,14.9761,11374072.196566,0
+RIO.US,D,20160216,000000,14.8411,15.1866,14.6039,15.1578,8859708.2014168,0
+RIO.US,D,20160217,000000,15.3109,15.8066,15.3109,15.6047,10047511.520439,0
+RIO.US,D,20160218,000000,15.3789,15.4229,15.1818,15.3387,8426467.3171654,0
+RIO.US,D,20160219,000000,15.0957,15.4746,15.0612,15.4573,9036168.8060446,0
+RIO.US,D,20160222,000000,16.0553,16.5127,16.0171,16.4381,12125839.94017,0
+RIO.US,D,20160223,000000,16.0793,16.174,15.6879,15.8066,12547396.214377,0
+RIO.US,D,20160224,000000,14.9273,15.287,14.7158,15.2392,12320120.097681,0
+RIO.US,D,20160225,000000,15.0459,15.1454,14.7225,15.0679,8049881.114599,0
+RIO.US,D,20160226,000000,15.287,15.4631,14.9368,14.9866,7342635.0796932,0
+RIO.US,D,20160229,000000,15.4038,15.6611,15.31,15.3262,6968999.2934195,0
+RIO.US,D,20160301,000000,15.9329,15.9683,15.598,15.8324,8794776.0500052,0
+RIO.US,D,20160302,000000,16.2257,16.771,16.1969,16.771,9305416.5018763,0
+RIO.US,D,20160303,000000,16.8361,16.9787,16.4964,16.9643,10444398.426538,0
+RIO.US,D,20160304,000000,17.325,18.1201,17.2131,17.8044,18765311.282527,0
+RIO.US,D,20160307,000000,18.2991,18.922,18.2751,18.7622,24260274.025991,0
+RIO.US,D,20160308,000000,17.547,17.5518,16.8715,17.0179,12908348.241484,0
+RIO.US,D,20160309,000000,16.9193,17.0944,16.5615,17.0648,5409371.4071932,0
+RIO.US,D,20160310,000000,16.6428,16.9308,16.4266,16.7902,11041283.424096,0
+RIO.US,D,20160311,000000,16.8667,17.1394,16.7309,17.0944,7926045.1508395,0
+RIO.US,D,20160314,000000,16.9021,17.0648,16.6916,16.8782,8707039.0514427,0
+RIO.US,D,20160315,000000,16.1788,16.1912,15.9147,16.0266,8685493.5920468,0
+RIO.US,D,20160316,000000,16.1376,16.6907,15.885,16.6734,11347703.438838,0
+RIO.US,D,20160317,000000,17.2657,17.3777,16.9126,17.3021,15554793.270933,0
+RIO.US,D,20160318,000000,17.4532,17.5815,17.037,17.1078,10314418.113722,0
+RIO.US,D,20160321,000000,17.06,17.2131,16.8495,16.9787,8373318.0184936,0
+RIO.US,D,20160322,000000,16.4783,16.7194,16.4562,16.6476,8501849.7741069,0
+RIO.US,D,20160323,000000,16.573,16.6122,16.1434,16.2486,8615760.0901398,0
+RIO.US,D,20160324,000000,15.7568,16.3204,15.6975,16.2735,8968713.6985826,0
+RIO.US,D,20160328,000000,16.4017,16.4141,16.0391,16.2917,4340298.5671301,0
+RIO.US,D,20160329,000000,15.6152,16.2142,15.4918,16.2094,8794433.2457034,0
+RIO.US,D,20160330,000000,16.7012,17.0179,16.5787,16.7538,8708205.4221769,0
+RIO.US,D,20160331,000000,16.6371,16.7423,16.5022,16.6007,4820590.3869402,0
+RIO.US,D,20160401,000000,16.0199,16.573,16.0037,16.5433,6092000.3307426,0
+RIO.US,D,20160404,000000,16.8017,16.8705,16.2773,16.3204,5357511.8051935,0
+RIO.US,D,20160405,000000,15.8563,16.1137,15.7788,16.0439,8041764.5956725,0
+RIO.US,D,20160406,000000,15.8209,16.1969,15.6851,16.1912,5773271.7603225,0
+RIO.US,D,20160407,000000,16.062,16.2314,15.7673,15.8142,5479602.3933919,0
+RIO.US,D,20160408,000000,16.3854,16.5634,16.2553,16.4362,6844687.7932048,0
+RIO.US,D,20160411,000000,17.0485,17.1595,16.8954,16.972,5469327.6705531,0
+RIO.US,D,20160412,000000,17.4886,17.6465,17.2054,17.5815,7006474.701499,0
+RIO.US,D,20160413,000000,18.4981,18.7918,18.3928,18.722,14198329.190283,0
+RIO.US,D,20160414,000000,18.7038,18.8799,18.4416,18.7335,10244169.360227,0
+RIO.US,D,20160415,000000,18.5048,18.7335,18.3115,18.5986,6306188.221001,0
+RIO.US,D,20160418,000000,18.5335,19.121,18.4282,19.0617,7330593.033457,0
+RIO.US,D,20160419,000000,19.4329,19.8855,19.298,19.8491,8836241.7837686,0
+RIO.US,D,20160420,000000,20.1438,20.8605,20.073,20.8021,19041365.943047,0
+RIO.US,D,20160421,000000,20.6538,20.782,19.8635,19.9955,12682990.99277,0
+RIO.US,D,20160422,000000,19.8491,19.9955,19.5152,19.7094,7667698.2137514,0
+RIO.US,D,20160425,000000,19.1267,19.3085,18.944,19.0215,7361570.8368281,0
+RIO.US,D,20160426,000000,19.0559,19.2473,18.7918,19.209,6846366.2801216,0
+RIO.US,D,20160427,000000,18.8282,19.3324,18.8282,19.3085,9232875.7671807,0
+RIO.US,D,20160428,000000,19.5563,20.1074,19.497,19.6023,8477766.7267695,0
+RIO.US,D,20160429,000000,19.8204,20.1476,19.6013,19.7678,6770601.3037458,0
+RIO.US,D,20160502,000000,19.9544,19.962,19.4272,19.6721,6398611.6052018,0
+RIO.US,D,20160503,000000,18.8282,18.8502,18.3536,18.4512,9833186.7174874,0
+RIO.US,D,20160504,000000,18.1709,18.3536,17.8522,17.9403,9124864.1934631,0
+RIO.US,D,20160505,000000,18.0637,18.3306,17.7996,17.9125,8580807.6381108,0
+RIO.US,D,20160506,000000,17.7058,18.3249,17.6704,18.146,7216772.5990398,0
+RIO.US,D,20160509,000000,17.0715,17.1241,16.6648,16.7194,10676149.811589,0
+RIO.US,D,20160510,000000,16.9643,17.4121,16.9088,17.3777,9043293.4917929,0
+RIO.US,D,20160511,000000,17.3958,17.5011,17.1078,17.2657,7621733.1735267,0
+RIO.US,D,20160512,000000,17.2657,17.3805,16.7194,16.8543,6991298.2951983,0
+RIO.US,D,20160513,000000,16.7194,16.9605,16.5845,16.6122,6380467.0153122,0
+RIO.US,D,20160516,000000,17.1078,17.4178,17.016,17.0418,6143126.2479257,0
+RIO.US,D,20160517,000000,17.1356,17.5518,16.972,17.2896,6510033.4546413,0
+RIO.US,D,20160518,000000,16.8954,17.3222,16.6648,16.7146,8305928.7545408,0
+RIO.US,D,20160519,000000,16.3902,16.9892,16.284,16.9079,9422954.4817251,0
+RIO.US,D,20160520,000000,17.0897,17.2131,16.5261,16.6256,8243699.3224113,0
+RIO.US,D,20160523,000000,16.4362,16.7538,16.3606,16.6428,6686422.9900847,0
+RIO.US,D,20160524,000000,16.8667,16.9835,16.6916,16.8189,6662845.7881195,0
+RIO.US,D,20160525,000000,17.1002,17.3882,17.0418,17.325,6613178.8794893,0
+RIO.US,D,20160526,000000,17.3643,17.4647,16.9308,16.9835,6666284.2824883,0
+RIO.US,D,20160527,000000,17.171,17.1892,16.7423,16.8715,6104924.470975,0
+RIO.US,D,20160531,000000,16.7251,17.037,16.4601,16.4668,6877026.3624324,0
+RIO.US,D,20160601,000000,15.9788,16.2257,15.8563,16.1625,13867763.4201,0
+RIO.US,D,20160602,000000,15.9616,16.1969,15.9434,16.1969,7805623.6433423,0
+RIO.US,D,20160603,000000,16.3854,16.6648,16.239,16.6428,8737681.3664574,0
+RIO.US,D,20160606,000000,17.1662,17.5518,17.0897,17.5174,10854550.1869,0
+RIO.US,D,20160607,000000,17.2944,17.547,17.2533,17.259,9220272.4834138,0
+RIO.US,D,20160608,000000,17.6121,17.8647,17.5518,17.5767,8280768.1729499,0
+RIO.US,D,20160609,000000,17.0897,17.1825,16.8294,16.883,8666545.2932912,0
+RIO.US,D,20160610,000000,16.5022,16.7146,16.3261,16.4065,9202469.652691,0
+RIO.US,D,20160613,000000,16.3137,16.66,16.3079,16.484,8464547.8584484,0
+RIO.US,D,20160614,000000,16.2735,16.3787,15.8267,16.0439,7842535.723621,0
+RIO.US,D,20160615,000000,16.4495,16.8495,16.4314,16.6256,8469711.870812,0
+RIO.US,D,20160616,000000,16.3433,16.7366,16.062,16.7069,7035803.2817351,0
+RIO.US,D,20160617,000000,16.9356,17.2686,16.883,17.1432,7459784.2692972,0
+RIO.US,D,20160620,000000,17.6465,17.8876,17.6035,17.6465,7358818.996198,0
+RIO.US,D,20160621,000000,17.7642,17.8111,17.4676,17.7192,5765898.3324284,0
+RIO.US,D,20160622,000000,18.1096,18.1938,17.746,17.8168,8479204.832621,0
+RIO.US,D,20160623,000000,18.3536,18.3574,17.9604,18.257,8694935.3422376,0
+RIO.US,D,20160624,000000,16.7012,17.3882,16.6945,16.8897,15384492.692387,0
+RIO.US,D,20160627,000000,16.4495,16.6476,16.2917,16.4495,9713704.786415,0
+RIO.US,D,20160628,000000,17.0122,17.2657,16.8591,17.0083,11118811.543329,0
+RIO.US,D,20160629,000000,17.5996,17.7881,17.4236,17.5901,8121044.3612769,0
+RIO.US,D,20160630,000000,17.9814,18.3881,17.7604,18.3814,12743671.534731,0
+RIO.US,D,20160701,000000,18.2512,18.5986,18.2177,18.5402,7054068.0621572,0
+RIO.US,D,20160705,000000,18.234,18.3574,17.7996,17.9125,7235933.060214,0
+RIO.US,D,20160706,000000,17.7279,18.146,17.6054,18.1412,5759064.1942285,0
+RIO.US,D,20160707,000000,18.3986,18.4742,17.6685,17.7814,7303011.9190521,0
+RIO.US,D,20160708,000000,18.0991,18.5756,18.0886,18.5526,9250636.7925008,0
+RIO.US,D,20160711,000000,18.7268,18.9889,18.6923,18.8674,6583522.1268423,0
+RIO.US,D,20160712,000000,19.4032,19.5936,19.186,19.4922,9956968.3342234,0
+RIO.US,D,20160713,000000,19.8003,19.8089,19.1937,19.4616,9155404.0852413,0
+RIO.US,D,20160714,000000,19.8003,19.8309,19.5257,19.6549,7420991.9910339,0
+RIO.US,D,20160715,000000,19.4377,19.5965,19.2042,19.298,6405174.0082843,0
+RIO.US,D,20160718,000000,19.2205,19.3965,19.0454,19.3745,4667230.4026872,0
+RIO.US,D,20160719,000000,18.544,18.6454,18.2292,18.3163,8674216.5846793,0
+RIO.US,D,20160720,000000,18.0465,18.2388,17.8943,18.0886,5784372.1398638,0
+RIO.US,D,20160721,000000,18.544,18.7469,18.4282,18.5402,5359744.2136956,0
+RIO.US,D,20160722,000000,18.4225,18.456,18.2034,18.4101,3113318.3601397,0
+RIO.US,D,20160725,000000,18.4282,18.433,18.0809,18.2484,3372619.5055435,0
+RIO.US,D,20160726,000000,18.633,19.0454,18.5861,19.0215,6716238.6032618,0
+RIO.US,D,20160727,000000,19.143,19.3621,18.9679,19.2731,6934335.2986689,0
+RIO.US,D,20160728,000000,19.1506,19.298,18.9679,19.2855,8290477.4777177,0
+RIO.US,D,20160729,000000,19.1152,19.3745,19.01,19.2731,5639672.1447718,0
+RIO.US,D,20160801,000000,19.5209,19.5209,19.1334,19.1899,7037643.7645872,0
+RIO.US,D,20160802,000000,19.3162,19.3391,19.0042,19.2559,5649521.4976385,0
+RIO.US,D,20160803,000000,18.9975,19.4032,18.8674,19.3918,6172454.8281618,0
+RIO.US,D,20160804,000000,18.8397,19.098,18.6569,19.0617,9333422.9862533,0
+RIO.US,D,20160805,000000,19.1152,19.2674,18.9975,19.2281,5592008.7600641,0
+RIO.US,D,20160808,000000,19.4673,19.6855,19.408,19.5372,6194648.2712989,0
+RIO.US,D,20160809,000000,19.3162,19.5372,19.2559,19.3028,4332463.1895366,0
+RIO.US,D,20160810,000000,19.5401,19.5649,19.0884,19.0961,5482059.5059332,0
+RIO.US,D,20160811,000000,19.2205,19.3755,19.0712,19.3286,6678178.9646801,0
+RIO.US,D,20160812,000000,18.8282,18.899,18.4455,18.5057,7434138.7450354,0
+RIO.US,D,20160815,000000,18.6483,18.9095,18.6435,18.8933,4867709.2562783,0
+RIO.US,D,20160816,000000,19.2855,19.4482,19.1487,19.2922,6658052.7987045,0
+RIO.US,D,20160817,000000,19.077,19.2884,18.8397,19.1851,4771072.9326245,0
+RIO.US,D,20160818,000000,19.5305,19.5305,19.2731,19.4291,4175176.6328387,0
+RIO.US,D,20160819,000000,19.0712,19.1851,18.9095,19.0884,4737703.8602213,0
+RIO.US,D,20160822,000000,18.6607,18.8674,18.589,18.8205,6078133.4786803,0
+RIO.US,D,20160823,000000,19.1545,19.3937,19.1124,19.1315,5929238.3114314,0
+RIO.US,D,20160824,000000,19.0349,19.077,18.7382,18.7555,4628595.9398189,0
+RIO.US,D,20160825,000000,18.7909,18.987,18.7497,18.9449,4475277.7609686,0
+RIO.US,D,20160826,000000,19.2731,19.5487,18.5995,18.7784,11419712.199785,0
+RIO.US,D,20160829,000000,18.6961,18.9172,18.6072,18.8674,4807865.8675056,0
+RIO.US,D,20160830,000000,18.5708,18.6167,18.1479,18.2197,5705804.1112397,0
+RIO.US,D,20160831,000000,17.9757,18.1058,17.8867,17.9632,6392402.4577717,0
+RIO.US,D,20160901,000000,18.2445,18.3517,18.0292,18.3268,4080507.2533801,0
+RIO.US,D,20160902,000000,18.6895,18.7143,18.2799,18.5354,8523040.9327152,0
+RIO.US,D,20160906,000000,18.6167,18.81,18.4828,18.8033,4323105.0501511,0
+RIO.US,D,20160907,000000,18.5421,18.6607,18.3106,18.4828,5334759.2147958,0
+RIO.US,D,20160908,000000,18.8138,18.9516,18.6483,18.7382,4714801.8155091,0
+RIO.US,D,20160909,000000,18.6732,18.7076,18.2847,18.3019,4633932.3994685,0
+RIO.US,D,20160912,000000,17.8991,18.5832,17.857,18.5297,7589626.6242838,0
+RIO.US,D,20160913,000000,18.0934,18.1546,17.637,17.7432,7043567.5901441,0
+RIO.US,D,20160914,000000,17.946,18.1297,17.8025,18.0532,6905346.3873293,0
+RIO.US,D,20160915,000000,17.857,18.2197,17.8092,18.1546,7120964.0223587,0
+RIO.US,D,20160916,000000,17.8618,17.9986,17.7384,17.8025,6397484.9496001,0
+RIO.US,D,20160919,000000,18.4282,18.4866,18.2799,18.3393,5529967.4522465,0
+RIO.US,D,20160920,000000,18.3976,18.4569,18.2742,18.4043,3617981.6845654,0
+RIO.US,D,20160921,000000,18.6139,19.1124,18.6139,19.077,5682833.0876131,0
+RIO.US,D,20160922,000000,19.6845,19.7381,19.3449,19.3621,7899734.9206754,0
+RIO.US,D,20160923,000000,19.3028,19.5075,19.2492,19.298,5164720.9651516,0
+RIO.US,D,20160926,000000,19.298,19.3688,19.142,19.1545,3584514.369466,0
+RIO.US,D,20160927,000000,18.8799,19.2434,18.8205,19.1899,3518348.958676,0
+RIO.US,D,20160928,000000,19.5946,20.1065,19.4511,20.0893,13303247.300686,0
+RIO.US,D,20160929,000000,20.0778,20.4462,19.939,20.0644,8575451.320895,0
+RIO.US,D,20160930,000000,20.1189,20.1668,19.8214,19.8855,6309569.2329412,0
+RIO.US,D,20161003,000000,19.8931,20.0166,19.7735,19.9831,3540929.1017877,0
+RIO.US,D,20161004,000000,20.338,20.338,19.6128,19.7094,6356066.2469147,0
+RIO.US,D,20161005,000000,19.9878,20.2204,19.8453,20.0778,3667398.8059148,0
+RIO.US,D,20161006,000000,19.8271,19.9534,19.7094,19.7553,3239959.4664176,0
+RIO.US,D,20161007,000000,20.0529,20.0778,19.6252,19.7439,10734133.905078,0
+RIO.US,D,20161010,000000,19.8998,20.2079,19.8855,20.0711,5105300.8560808,0
+RIO.US,D,20161011,000000,20.0893,20.1065,19.2788,19.3984,6524624.5853047,0
+RIO.US,D,20161012,000000,19.63,19.8855,19.4826,19.5353,8433040.1715987,0
+RIO.US,D,20161013,000000,18.6167,19.0655,18.5995,18.9411,8038917.6477514,0
+RIO.US,D,20161014,000000,19.1076,19.2731,18.9066,18.9172,4293398.1310209,0
+RIO.US,D,20161017,000000,18.8569,19.0349,18.8569,18.9411,4856398.8045886,0
+RIO.US,D,20161018,000000,19.4769,19.4826,19.2138,19.3803,4587538.8538666,0
+RIO.US,D,20161019,000000,19.2023,19.4606,19.1124,19.4224,6969266.8479965,0
+RIO.US,D,20161020,000000,19.1966,19.4042,18.987,19.3028,5823833.3045697,0
+RIO.US,D,20161021,000000,19.4042,19.7419,19.3324,19.5716,5918333.3721475,0
+RIO.US,D,20161024,000000,19.8156,19.8577,19.5544,19.7199,4885405.4832243,0
+RIO.US,D,20161025,000000,20.25,20.5122,20.2328,20.316,7320482.3968237,0
+RIO.US,D,20161026,000000,20.2921,20.5227,20.2022,20.3696,4890500.5166735,0
+RIO.US,D,20161027,000000,20.5122,20.5897,20.3026,20.3868,4487909.2633823,0
+RIO.US,D,20161028,000000,20.5418,20.7303,20.4825,20.56,5227709.1653394,0
+RIO.US,D,20161031,000000,20.6854,20.8394,20.6251,20.7495,3509876.0486919,0
+RIO.US,D,20161101,000000,21.0308,21.0604,20.5466,20.649,7021267.5432302,0
+RIO.US,D,20161102,000000,20.7992,20.916,20.495,20.5122,8267238.899514,0
+RIO.US,D,20161103,000000,20.6385,20.8088,20.5112,20.5782,4064716.3076603,0
+RIO.US,D,20161104,000000,20.2739,20.4404,20.1916,20.2022,5309264.1899836,0
+RIO.US,D,20161107,000000,20.9054,21.0136,20.7734,21.0059,5008852.656739,0
+RIO.US,D,20161108,000000,20.9705,21.3752,20.8834,21.2681,6484815.3906217,0
+RIO.US,D,20161109,000000,22.2392,22.9052,22.2038,22.7693,13833192.44237,0
+RIO.US,D,20161110,000000,23.662,23.9299,23.2563,23.3941,16810663.101431,0
+RIO.US,D,20161111,000000,23.196,23.3118,22.8038,23.2688,7326499.2394015,0
+RIO.US,D,20161114,000000,23.1616,23.6094,23.1377,23.6094,8724471.9043519,0
+RIO.US,D,20161115,000000,22.3215,22.7148,22.1617,22.7033,8131715.1903059,0
+RIO.US,D,20161116,000000,22.3053,22.4,22.0546,22.244,6614866.7726217,0
+RIO.US,D,20161117,000000,22.3741,22.6143,22.2211,22.3646,5034076.991569,0
+RIO.US,D,20161118,000000,21.7847,21.9417,21.5848,21.7637,5584647.8737908,0
+RIO.US,D,20161121,000000,22.1617,22.3646,22.0948,22.334,5301929.4320869,0
+RIO.US,D,20161122,000000,22.8038,23.2688,22.6564,23.2219,7722563.6242024,0
+RIO.US,D,20161123,000000,22.6076,23.4659,22.5961,23.4544,11387402.894339,0
+RIO.US,D,20161125,000000,23.286,23.4716,23.109,23.4295,4732939.0894531,0
+RIO.US,D,20161128,000000,23.2219,23.6094,23.1731,23.4879,9210547.50162,0
+RIO.US,D,20161129,000000,22.8994,23.1252,22.7569,22.8277,7087747.5396752,0
+RIO.US,D,20161130,000000,22.6019,22.7569,22.4229,22.5712,5688926.2250508,0
+RIO.US,D,20161201,000000,22.5961,22.9942,22.5483,22.8344,4845423.8412553,0
+RIO.US,D,20161202,000000,22.6267,23.2458,22.5904,23.2334,4084335.5831287,0
+RIO.US,D,20161205,000000,23.4123,23.6142,23.2841,23.5128,4495585.7804458,0
+RIO.US,D,20161206,000000,22.9942,23.3711,22.9348,23.3711,4424668.1405084,0
+RIO.US,D,20161207,000000,24.1921,24.7566,24.1567,24.7279,9351799.5961276,0
+RIO.US,D,20161208,000000,25.3594,25.3699,24.8312,25.0781,15848951.761074,0
+RIO.US,D,20161209,000000,24.77,24.7872,24.3337,24.5011,6456444.1541065,0
+RIO.US,D,20161212,000000,24.7528,24.9834,24.6628,24.7107,5091108.9670128,0
+RIO.US,D,20161213,000000,24.615,24.7528,24.061,24.3107,5533846.9936134,0
+RIO.US,D,20161214,000000,24.2217,24.4839,23.8046,23.839,4997221.3485839,0
+RIO.US,D,20161215,000000,23.0736,23.4228,22.9425,23.3711,7588550.1351653,0
+RIO.US,D,20161216,000000,23.1616,23.3759,23.0592,23.0784,6167026.3966264,0
+RIO.US,D,20161219,000000,22.709,22.9291,22.642,22.7329,4716170.9424462,0
+RIO.US,D,20161220,000000,22.9769,23.2802,22.9291,23.2688,4117890.6895737,0
+RIO.US,D,20161221,000000,23.1913,23.2401,23.0946,23.1511,3265599.765004,0
+RIO.US,D,20161222,000000,22.888,23.0123,22.6918,22.7329,3268877.3085726,0
+RIO.US,D,20161223,000000,22.6861,22.7894,22.6019,22.6966,1679639.7007773,0
+RIO.US,D,20161227,000000,22.7626,22.8975,22.7569,22.8344,1458035.5320871,0
+RIO.US,D,20161228,000000,23.4879,23.507,23.1138,23.1434,3231142.7069966,0
+RIO.US,D,20161229,000000,23.2334,23.2458,23.0736,23.1616,2967394.5118848,0
+RIO.US,D,20161230,000000,23.4295,23.5252,22.8631,22.8994,4817970.2333285,0
+RIO.US,D,20170103,000000,23.1252,23.2745,23.0736,23.196,4057284.3522025,0
+RIO.US,D,20170104,000000,22.953,23.3577,22.9291,23.3463,5239461.7091622,0
+RIO.US,D,20170105,000000,22.9473,23.4544,22.9473,23.4123,6546809.6673613,0
+RIO.US,D,20170106,000000,23.1138,23.2257,22.8459,22.8583,5913937.5340578,0
+RIO.US,D,20170109,000000,22.8401,23.0554,22.7808,22.8401,6868804.2848642,0
+RIO.US,D,20170110,000000,24.1318,24.4179,24.016,24.4102,9585576.4529374,0
+RIO.US,D,20170111,000000,24.5968,24.8705,24.4332,24.8293,8032414.8173676,0
+RIO.US,D,20170112,000000,25.5249,25.5249,24.9728,25.0848,8410527.9622662,0
+RIO.US,D,20170113,000000,24.8523,25.1566,24.6686,25.0322,5189182.351383,0
+RIO.US,D,20170117,000000,25.4312,25.6024,25.2695,25.2819,5901415.7708261,0
+RIO.US,D,20170118,000000,25.567,25.9306,25.501,25.7995,6921509.4011328,0
+RIO.US,D,20170119,000000,25.6742,25.7469,25.4206,25.6091,3077805.7157151,0
+RIO.US,D,20170120,000000,25.2283,25.6493,25.2226,25.5613,4065467.7597732,0
+RIO.US,D,20170123,000000,25.9411,26.1201,25.8703,26.0847,4709971.2012317,0
+RIO.US,D,20170124,000000,27.0444,27.341,26.9793,27.2108,9866972.7987821,0
+RIO.US,D,20170125,000000,26.8348,27.4127,26.7583,27.3658,8766698.4964437,0
+RIO.US,D,20170126,000000,26.8243,26.9726,26.5621,26.7114,5776660.0882081,0
+RIO.US,D,20170127,000000,26.7994,27.0262,26.7114,27.0032,4923387.781811,0
+RIO.US,D,20170130,000000,26.5497,26.6932,26.2827,26.4301,4805975.2181703,0
+RIO.US,D,20170131,000000,26.8463,26.8654,26.4071,26.6693,4458465.7182889,0
+RIO.US,D,20170201,000000,26.8597,27.1343,26.6884,27.0558,5333212.4148974,0
+RIO.US,D,20170202,000000,26.609,26.7114,26.4176,26.5621,5515296.8913181,0
+RIO.US,D,20170203,000000,25.7594,25.811,25.3958,25.4072,9085432.2925392,0
+RIO.US,D,20170206,000000,25.2819,25.4962,25.2149,25.4713,12138244.648274,0
+RIO.US,D,20170207,000000,25.6809,25.8646,25.567,25.6149,8569957.0458504,0
+RIO.US,D,20170208,000000,25.4417,25.6809,25.2695,25.567,6092718.3385333,0
+RIO.US,D,20170209,000000,25.3958,25.7163,25.2513,25.6847,7351929.4658396,0
+RIO.US,D,20170210,000000,26.2521,27.0367,26.2349,27.0367,9797924.9054787,0
+RIO.US,D,20170213,000000,27.4366,28.05,27.4252,27.7754,17209794.957652,0
+RIO.US,D,20170214,000000,27.4491,27.5897,27.2108,27.5371,5946483.0400287,0
+RIO.US,D,20170215,000000,27.4606,27.5964,27.2941,27.3486,3642187.0127056,0
+RIO.US,D,20170216,000000,27.4969,27.5677,27.3352,27.4663,4046723.2623555,0
+RIO.US,D,20170217,000000,26.9668,27.0903,26.8654,27.0903,3771592.5012344,0
+RIO.US,D,20170221,000000,27.3821,27.5323,27.3151,27.4797,5430008.6442163,0
+RIO.US,D,20170222,000000,26.9066,27.2663,26.8893,27.14,4742023.4034511,0
+RIO.US,D,20170223,000000,27.2319,27.2797,25.9775,26.0206,16394370.127418,0
+RIO.US,D,20170224,000000,25.4082,25.8359,25.2494,25.5182,10713156.999158,0
+RIO.US,D,20170227,000000,25.5249,25.9536,25.4943,25.6034,7530128.130083,0
+RIO.US,D,20170228,000000,25.3345,25.5182,25.3106,25.4139,4732101.9362648,0
+RIO.US,D,20170301,000000,25.8742,26.3325,25.7852,26.2645,7978525.5630687,0
+RIO.US,D,20170302,000000,26.0091,26.1,25.1891,25.2379,6952744.3077302,0
+RIO.US,D,20170303,000000,25.3345,25.59,25.2494,25.5785,4231934.7828951,0
+RIO.US,D,20170306,000000,24.992,25.0475,24.8083,24.9011,4958514.7713961,0
+RIO.US,D,20170307,000000,25.0953,25.1336,24.8437,24.8628,5691086.5192332,0
+RIO.US,D,20170308,000000,25.1145,25.1403,24.3193,24.4236,13286224.140723,0
+RIO.US,D,20170309,000000,24.1423,24.3634,23.9529,24.1232,8645018.6463265,0
+RIO.US,D,20170310,000000,24.3614,24.46,23.9079,24.1108,8093964.9117039,0
+RIO.US,D,20170313,000000,24.9671,25.1145,24.8829,25.0044,6115443.7554193,0
+RIO.US,D,20170314,000000,24.6686,25.036,24.4418,24.8207,5752451.6246628,0
+RIO.US,D,20170315,000000,25.4273,26.3813,25.2121,26.3564,12491753.223437,0
+RIO.US,D,20170316,000000,26.565,26.61,26.2358,26.276,11085532.352542,0
+RIO.US,D,20170317,000000,26.5162,26.6023,26.3038,26.3392,5245593.5165974,0
+RIO.US,D,20170320,000000,26.3631,26.5286,26.2406,26.4798,3554413.4344157,0
+RIO.US,D,20170321,000000,26.276,26.3583,25.0838,25.103,10018527.834775,0
+RIO.US,D,20170322,000000,25.2188,25.5871,25.0905,25.4379,6165207.8616107,0
+RIO.US,D,20170323,000000,25.3537,25.5125,25.1336,25.2982,4480338.3049606,0
+RIO.US,D,20170324,000000,25.2924,25.3403,24.8399,24.9996,10262117.464724,0
+RIO.US,D,20170327,000000,24.4351,24.6801,24.1471,24.6246,8254166.3501023,0
+RIO.US,D,20170328,000000,24.6743,25.1585,24.6494,25.0121,5198359.682402,0
+RIO.US,D,20170329,000000,24.8274,25.1365,24.7968,25.0216,4993480.8101809,0
+RIO.US,D,20170330,000000,25.1939,25.4015,25.1145,25.1441,4772191.2271457,0
+RIO.US,D,20170331,000000,24.6982,25.0504,24.5691,24.9011,3959194.2456712,0
+RIO.US,D,20170403,000000,24.9738,25.1087,24.5452,24.7719,4364695.1549874,0
+RIO.US,D,20170404,000000,25.1259,25.2063,24.9317,25.1145,4191279.0288083,0
+RIO.US,D,20170405,000000,25.5737,25.6972,24.9241,24.9432,5657773.8841236,0
+RIO.US,D,20170406,000000,25.1642,25.3537,24.9738,25.0838,8206395.3164827,0
+RIO.US,D,20170407,000000,24.5337,25.1767,24.4849,24.858,5400455.3599409,0
+RIO.US,D,20170410,000000,25.0293,25.1336,24.9135,25.0169,4611782.8520042,0
+RIO.US,D,20170411,000000,25.6225,25.6474,24.9317,25.3651,6555336.9243689,0
+RIO.US,D,20170412,000000,24.4791,24.5385,23.9108,24.0438,9436203.6589631,0
+RIO.US,D,20170413,000000,23.9644,24.1165,23.774,23.8362,4860313.8805477,0
+RIO.US,D,20170417,000000,23.994,24.0074,23.6467,23.8783,3831989.8115924,0
+RIO.US,D,20170418,000000,23.6457,23.8362,23.3998,23.641,7001694.2537048,0
+RIO.US,D,20170419,000000,24.062,24.0983,23.5328,23.5778,5740693.8551647,0
+RIO.US,D,20170420,000000,24.0313,24.3366,23.9529,24.2208,5669444.9074112,0
+RIO.US,D,20170421,000000,24.3863,24.393,24.0667,24.1978,4841149.2388333,0
+RIO.US,D,20170424,000000,24.5337,24.6542,24.3863,24.5519,4896291.6100769,0
+RIO.US,D,20170425,000000,24.5691,24.7423,24.4102,24.6925,4403898.1713318,0
+RIO.US,D,20170426,000000,24.1844,24.748,24.1777,24.5337,3652950.8587555,0
+RIO.US,D,20170427,000000,24.4064,24.4064,23.9041,24.1978,4556906.9902025,0
+RIO.US,D,20170428,000000,24.5519,24.5825,24.3404,24.3748,2573054.5999437,0
+RIO.US,D,20170501,000000,24.46,24.5758,24.3136,24.526,2899815.0333498,0
+RIO.US,D,20170502,000000,24.2332,24.4169,24.2208,24.3863,5047933.3922806,0
+RIO.US,D,20170503,000000,23.7309,23.817,23.418,23.4869,5269271.0515289,0
+RIO.US,D,20170504,000000,23.2228,23.3759,23.0564,23.3023,6258103.6468615,0
+RIO.US,D,20170505,000000,23.6199,23.9328,23.5041,23.8103,5261491.0660939,0
+RIO.US,D,20170508,000000,23.4735,23.5721,23.3635,23.5472,3563678.5567802,0
+RIO.US,D,20170509,000000,23.8237,23.9213,23.4831,23.5539,7023776.9125249,0
+RIO.US,D,20170510,000000,23.884,23.9271,23.7003,23.7558,3421583.038274,0
+RIO.US,D,20170511,000000,23.8362,23.8486,23.6505,23.7309,3664628.1528535,0
+RIO.US,D,20170512,000000,23.5663,23.6821,23.5223,23.6821,2585132.1807722,0
+RIO.US,D,20170515,000000,24.062,24.172,23.9395,23.9883,4137983.4112272,0
+RIO.US,D,20170516,000000,24.4476,24.8207,24.4284,24.7595,6712244.0970376,0
+RIO.US,D,20170517,000000,24.6246,24.8762,24.5385,24.5452,7869544.1040095,0
+RIO.US,D,20170518,000000,24.4064,24.8705,24.2572,24.7346,6527972.1529227,0
+RIO.US,D,20170519,000000,25.1642,25.5374,25.1212,25.3288,7140172.5597459,0
+RIO.US,D,20170522,000000,25.8359,25.8971,25.6034,25.7871,5494777.7545575,0
+RIO.US,D,20170523,000000,25.6225,25.746,25.5345,25.6225,4794495.4545998,0
+RIO.US,D,20170524,000000,25.2312,25.5182,25.1767,25.4015,4695783.492704,0
+RIO.US,D,20170525,000000,25.434,25.6838,25.1087,25.3345,5157515.8040031,0
+RIO.US,D,20170526,000000,25.347,25.3833,25.0647,25.0838,3325849.7113176,0
+RIO.US,D,20170530,000000,25.2675,25.3785,25.1403,25.28,2021684.189396,0
+RIO.US,D,20170531,000000,24.8274,24.9671,24.6313,24.6743,4707986.4897404,0
+RIO.US,D,20170601,000000,24.7968,25.0121,24.7537,24.8829,3061243.4603162,0
+RIO.US,D,20170602,000000,24.9365,25.1145,24.6801,24.9738,3787101.2604862,0
+RIO.US,D,20170605,000000,24.8628,24.9432,24.6973,24.7346,2580082.0881308,0
+RIO.US,D,20170606,000000,24.7049,25.1259,24.6772,25.0724,3353641.943006,0
+RIO.US,D,20170607,000000,25.2924,25.3986,25.0169,25.2436,5240983.425819,0
+RIO.US,D,20170608,000000,25.2312,25.8062,25.2245,25.7756,4219677.4388352,0
+RIO.US,D,20170609,000000,25.4752,25.8302,25.3718,25.5422,4636335.1649864,0
+RIO.US,D,20170612,000000,25.4627,25.6034,25.0379,25.1212,8449137.3418929,0
+RIO.US,D,20170613,000000,25.1508,25.2742,25.0752,25.1939,3549731.2293178,0
+RIO.US,D,20170614,000000,25.2494,25.2618,24.2351,24.4169,6235933.1966958,0
+RIO.US,D,20170615,000000,24.1471,24.3136,23.8486,24.0859,5323520.8774257,0
+RIO.US,D,20170616,000000,24.1356,24.1844,23.8008,24.0562,5310997.0239239,0
+RIO.US,D,20170619,000000,24.2017,24.3366,24.0122,24.0266,3972403.7077767,0
+RIO.US,D,20170620,000000,23.6706,23.6764,23.0525,23.2602,6853916.3358419,0
+RIO.US,D,20170621,000000,23.6142,23.7376,23.3223,23.4544,5229062.6152505,0
+RIO.US,D,20170622,000000,23.3099,23.8668,23.3099,23.6945,9177202.4673233,0
+RIO.US,D,20170623,000000,23.9328,24.0983,23.7864,23.9758,4422646.8492898,0
+RIO.US,D,20170626,000000,24.1777,24.2466,23.84,24.0438,2933303.2511506,0
+RIO.US,D,20170627,000000,24.8705,25.0475,24.5949,24.5997,9315179.1085325,0
+RIO.US,D,20170628,000000,25.1585,25.2618,24.9815,25.2006,5532261.5237175,0
+RIO.US,D,20170629,000000,25.812,25.9593,25.4082,25.6101,5159561.1333283,0
+RIO.US,D,20170630,000000,26.0464,26.0464,25.7584,25.8971,4443359.3360377,0
+RIO.US,D,20170703,000000,26.4626,26.8339,26.4004,26.6875,4984525.0477961,0
+RIO.US,D,20170705,000000,26.8463,26.9018,26.4062,26.498,7987553.4397732,0
+RIO.US,D,20170706,000000,26.4741,26.7248,26.3669,26.4062,6208918.5454969,0
+RIO.US,D,20170707,000000,26.6511,26.7066,26.4119,26.6262,6080767.2190479,0
+RIO.US,D,20170710,000000,26.1306,27.1716,26.1057,27.0673,7721305.2815823,0
+RIO.US,D,20170711,000000,27.1831,27.4644,27.0549,27.3725,7455459.500392,0
+RIO.US,D,20170712,000000,27.3802,27.5008,27.2319,27.3544,4346580.8740149,0
+RIO.US,D,20170713,000000,27.2941,27.4567,27.1037,27.2759,3981648.9725749,0
+RIO.US,D,20170714,000000,27.7285,27.8988,27.5926,27.6471,5765980.8980986,0
+RIO.US,D,20170717,000000,27.8146,27.9772,27.784,27.8203,4106241.6141225,0
+RIO.US,D,20170718,000000,27.318,27.8509,27.2759,27.8385,6326367.688865,0
+RIO.US,D,20170719,000000,27.7218,27.894,27.6739,27.7658,3541397.3222975,0
+RIO.US,D,20170720,000000,27.3678,27.4472,26.9936,27.2644,4808277.6507218,0
+RIO.US,D,20170721,000000,27.1467,27.1869,26.8415,27.0185,5352216.1058116,0
+RIO.US,D,20170724,000000,26.9515,27.0424,26.3928,26.8712,7462963.5701695,0
+RIO.US,D,20170725,000000,27.6864,28.2672,27.5926,28.115,11227475.281328,0
+RIO.US,D,20170726,000000,28.2002,28.292,27.8863,28.1696,6953157.1360815,0
+RIO.US,D,20170727,000000,28.5006,28.5006,27.9428,28.0787,5027504.1371357,0
+RIO.US,D,20170728,000000,28.1256,28.6709,28.1016,28.5312,6077860.698428,0
+RIO.US,D,20170731,000000,28.891,29.0805,28.7599,29.001,7428769.8861988,0
+RIO.US,D,20170801,000000,28.7685,28.9101,28.6279,28.8489,4993413.9215366,0
+RIO.US,D,20170802,000000,27.8988,28.1839,27.7524,28.1638,6187102.3961188,0
+RIO.US,D,20170803,000000,28.2672,28.447,28.1189,28.2672,3061767.0729845,0
+RIO.US,D,20170804,000000,28.7991,28.8183,28.5485,28.6652,3705481.4374679,0
+RIO.US,D,20170807,000000,29.0805,29.4,29.0441,29.289,4872349.6559735,0
+RIO.US,D,20170808,000000,28.8728,29.1436,28.7991,28.9465,5822320.9941285,0
+RIO.US,D,20170809,000000,28.87,29.0498,28.7092,28.9283,6084246.4736843,0
+RIO.US,D,20170810,000000,28.6384,28.7216,28.4136,28.4317,3606061.919132,0
+RIO.US,D,20170811,000000,27.7821,28.0433,27.7227,27.9562,8909684.4700266,0
+RIO.US,D,20170814,000000,28.0184,28.2318,27.9935,28.05,3967405.8718887,0
+RIO.US,D,20170815,000000,27.5495,27.7821,27.496,27.7046,5029552.6018661,0
+RIO.US,D,20170816,000000,28.1447,28.4317,28.0634,28.3504,4516208.3855779,0
+RIO.US,D,20170817,000000,28.138,28.2069,27.7361,27.7754,3183032.0044804,0
+RIO.US,D,20170818,000000,27.9361,28.0997,27.8615,27.9753,3041499.813775,0
+RIO.US,D,20170821,000000,28.2949,28.4078,28.1753,28.3255,3552122.4983499,0
+RIO.US,D,20170822,000000,28.8135,29.0154,28.758,28.9216,6695809.3481169,0
+RIO.US,D,20170823,000000,28.9963,29.711,28.9465,29.6478,12663919.368077,0
+RIO.US,D,20170824,000000,29.6048,29.9722,29.4364,29.822,5964362.1656113,0
+RIO.US,D,20170825,000000,30.1884,30.2315,29.8612,29.8861,5347242.3080301,0
+RIO.US,D,20170828,000000,29.9741,30.2085,29.8689,30.1004,2719360.9676329,0
+RIO.US,D,20170829,000000,29.822,30.2631,29.7665,30.1502,4453614.2013102,0
+RIO.US,D,20170830,000000,30.1817,30.288,30.0114,30.0239,4798159.698143,0
+RIO.US,D,20170831,000000,30.6037,30.8764,30.5444,30.7577,6663923.322373,0
+RIO.US,D,20170901,000000,31.0649,31.2027,30.884,31.04,4045408.4824418,0
+RIO.US,D,20170905,000000,30.9022,30.9702,30.2372,30.6056,7981780.1136658,0
+RIO.US,D,20170906,000000,30.6056,30.8879,30.5693,30.7998,3348148.7130965,0
+RIO.US,D,20170907,000000,30.996,31.0706,30.8525,31.04,3170665.9663736,0
+RIO.US,D,20170908,000000,30.884,30.9214,30.087,30.2506,5242141.4354727,0
+RIO.US,D,20170911,000000,30.4573,30.9845,30.4372,30.8563,3367736.6345128,0
+RIO.US,D,20170912,000000,31.0649,31.2658,31.0084,31.1204,4297381.1407594,0
+RIO.US,D,20170913,000000,30.5013,30.6381,30.4123,30.6056,3598493.0509804,0
+RIO.US,D,20170914,000000,29.8985,30.0746,29.755,30.0554,4333608.6575695,0
+RIO.US,D,20170915,000000,29.8928,30.0363,29.8268,29.8478,5412490.0902317,0
+RIO.US,D,20170918,000000,29.9741,30.2506,29.9588,30.2315,3210118.7699989,0
+RIO.US,D,20170919,000000,30.0746,30.4018,29.9358,30.3635,3318395.8080234,0
+RIO.US,D,20170920,000000,30.2248,30.3281,29.7167,29.9674,5237275.2866031,0
+RIO.US,D,20170921,000000,29.7665,30.1377,29.6297,29.9856,5778677.1988865,0
+RIO.US,D,20170922,000000,29.8928,30.1932,29.8612,29.9674,3202133.9380908,0
+RIO.US,D,20170925,000000,29.7665,29.843,29.3388,29.5043,3670077.4870902,0
+RIO.US,D,20170926,000000,29.5043,29.5531,29.1465,29.2096,4675026.0651482,0
+RIO.US,D,20170927,000000,29.6048,29.6297,29.178,29.422,3143928.2759673,0
+RIO.US,D,20170928,000000,29.0651,29.4919,28.979,29.422,3839973.5983654,0
+RIO.US,D,20170929,000000,29.6115,29.7368,29.4852,29.5723,2467260.8028372,0
+RIO.US,D,20171002,000000,29.7292,30.1004,29.711,30.0363,2878556.9860972,0
+RIO.US,D,20171003,000000,30.2736,30.3568,30.1741,30.3262,3557911.5014833,0
+RIO.US,D,20171004,000000,30.5626,30.619,30.332,30.4066,2192304.5792723,0
+RIO.US,D,20171005,000000,30.5511,30.8142,30.5128,30.5386,2975123.2857016,0
+RIO.US,D,20171006,000000,30.5941,30.8257,30.4822,30.7577,4323160.4423097,0
+RIO.US,D,20171009,000000,30.5013,30.5128,30.0554,30.1253,5763791.3401343,0
+RIO.US,D,20171010,000000,30.1999,30.332,30.0679,30.242,3208333.6793053,0
+RIO.US,D,20171011,000000,30.1559,30.1683,29.8,29.9244,2885723.4772482,0
+RIO.US,D,20171012,000000,29.9933,30.2315,29.8832,30.131,3556171.3515976,0
+RIO.US,D,20171013,000000,30.9702,31.4151,30.8563,31.3404,6068688.5930844,0
+RIO.US,D,20171016,000000,31.7547,31.816,31.2275,31.3462,4142730.4146992,0
+RIO.US,D,20171017,000000,31.2716,31.3433,31.0544,31.2027,3091045.4867375,0
+RIO.US,D,20171018,000000,30.619,30.7204,29.8564,30.0928,7993389.4739845,0
+RIO.US,D,20171019,000000,29.9933,30.3377,29.9483,30.1636,3513737.8227626,0
+RIO.US,D,20171020,000000,30.3635,30.4745,29.9799,30.3128,3452669.5356919,0
+RIO.US,D,20171023,000000,30.0554,30.199,30.0181,30.0554,1779205.5380225,0
+RIO.US,D,20171024,000000,29.8564,30.1683,29.8373,30.0679,2733399.2218461,0
+RIO.US,D,20171025,000000,29.8182,29.8182,29.3034,29.5168,3098009.2216856,0
+RIO.US,D,20171026,000000,30.0057,30.0239,29.5799,29.5847,3656970.4482212,0
+RIO.US,D,20171027,000000,29.3034,29.865,29.2642,29.7368,2853846.85772,0
+RIO.US,D,20171030,000000,29.8928,29.9799,29.5962,29.6612,2773494.7835373,0
+RIO.US,D,20171031,000000,29.6612,30.1396,29.5531,30.0363,2944289.7109697,0
+RIO.US,D,20171101,000000,30.996,31.0017,30.6898,30.7262,4246027.3841318,0
+RIO.US,D,20171102,000000,30.8707,31.1931,30.8324,31.0084,3031170.7439128,0
+RIO.US,D,20171103,000000,31.1204,31.1204,30.707,30.8563,2167712.5511575,0
+RIO.US,D,20171106,000000,31.3596,31.6064,31.3347,31.5787,3699112.3843726,0
+RIO.US,D,20171107,000000,31.572,31.5911,31.0333,31.2658,3421501.5177388,0
+RIO.US,D,20171108,000000,31.4658,31.683,31.1969,31.6485,3670697.2521846,0
+RIO.US,D,20171109,000000,30.6764,30.7903,30.4372,30.7817,5446236.4563939,0
+RIO.US,D,20171110,000000,30.9529,31.1271,30.7922,31.0276,2705610.1255629,0
+RIO.US,D,20171113,000000,30.5511,31.0276,30.5511,30.8324,3123588.9024382,0
+RIO.US,D,20171114,000000,30.3262,30.3817,29.8928,30.0803,4581064.2421296,0
+RIO.US,D,20171115,000000,29.5426,29.9244,29.2785,29.8048,5113195.8063731,0
+RIO.US,D,20171116,000000,29.9856,29.999,29.6919,29.8478,3025452.8099639,0
+RIO.US,D,20171117,000000,29.8,29.999,29.7292,29.822,3084636.7185097,0
+RIO.US,D,20171120,000000,29.755,29.9779,29.6048,29.9674,3916460.7630721,0
+RIO.US,D,20171121,000000,30.0497,30.3071,29.999,30.1109,4116067.9740177,0
+RIO.US,D,20171122,000000,30.5444,30.7903,30.5262,30.7137,3086365.3719097,0
+RIO.US,D,20171124,000000,30.8764,31.1156,30.8764,30.9769,1730824.1455241,0
+RIO.US,D,20171127,000000,31.0524,31.0955,30.6008,30.6334,2102307.9986959,0
+RIO.US,D,20171128,000000,30.288,30.5415,30.2047,30.5262,3364877.1449709,0
+RIO.US,D,20171129,000000,30.1559,30.4066,29.8746,30.0114,3465703.4151063,0
+RIO.US,D,20171130,000000,30.1636,30.2401,29.9483,30.0181,2887267.1417414,0
+RIO.US,D,20171201,000000,30.1109,30.5319,29.8478,30.2688,4187082.8115163,0
+RIO.US,D,20171204,000000,30.3875,30.5511,30.2506,30.2631,3024682.5454199,0
+RIO.US,D,20171205,000000,29.6048,29.8794,29.4967,29.5799,4605548.6213325,0
+RIO.US,D,20171206,000000,29.4546,29.8564,29.4364,29.7368,4789166.3108957,0
+RIO.US,D,20171207,000000,29.3407,29.5675,29.311,29.4919,4280388.2897131,0
+RIO.US,D,20171208,000000,29.6612,29.8,29.4785,29.5608,3716526.4248507,0
+RIO.US,D,20171211,000000,30.0181,30.2315,29.9799,30.0497,3082964.5024033,0
+RIO.US,D,20171212,000000,29.8115,30.1004,29.6804,29.8928,5454063.4729069,0
+RIO.US,D,20171213,000000,30.0554,30.5511,29.9674,30.4573,6648577.6041916,0
+RIO.US,D,20171214,000000,30.5626,30.6008,30.1062,30.1186,5219427.5150725,0
+RIO.US,D,20171215,000000,30.5817,30.7998,30.5071,30.7817,5393316.0423017,0
+RIO.US,D,20171218,000000,31.0572,31.44,31.0457,31.2591,3665746.4473746,0
+RIO.US,D,20171219,000000,30.9702,31.1969,30.8707,31.0151,2776782.7784565,0
+RIO.US,D,20171220,000000,31.528,31.7796,31.3462,31.6906,4394049.8636002,0
+RIO.US,D,20171221,000000,31.9413,32.2494,31.8782,32.2178,4087124.0034861,0
+RIO.US,D,20171222,000000,32.1365,32.2178,31.9231,32.0179,2584470.6102751,0
+RIO.US,D,20171226,000000,31.9796,32.413,31.5844,32.2245,3669373.0660554,0
+RIO.US,D,20171227,000000,32.5939,32.6934,32.3422,32.4303,3012276.7921806,0
+RIO.US,D,20171228,000000,32.9823,33.1393,32.8503,33.0637,3809570.6192809,0
+RIO.US,D,20171229,000000,33.6464,33.6464,32.9632,33.1708,4729969.8607292,0
+RIO.US,D,20180102,000000,33.809,34.3908,33.7267,34.3114,6236350.2055874,0
+RIO.US,D,20180103,000000,34.3114,34.4683,34.1104,34.4367,4546539.2503428,0
+RIO.US,D,20180104,000000,34.386,34.4683,34.2434,34.2798,3794071.2662447,0
+RIO.US,D,20180105,000000,34.2482,34.2539,33.9344,34.1793,5795530.0018338,0
+RIO.US,D,20180108,000000,34.4683,34.8931,34.429,34.8749,4438021.8312531,0
+RIO.US,D,20180109,000000,35.0959,35.183,34.85,34.9323,4364422.3747351,0
+RIO.US,D,20180110,000000,35.0424,35.1955,34.9065,35.1447,3985431.3163806,0
+RIO.US,D,20180111,000000,35.5083,35.8968,35.4825,35.871,4113514.7090503,0
+RIO.US,D,20180112,000000,36.0595,36.2087,35.9867,36.1417,3772278.109838,0
+RIO.US,D,20180116,000000,35.4519,35.5514,34.8902,34.9572,6133655.2339531,0
+RIO.US,D,20180117,000000,35.2873,35.3973,35.0385,35.2634,3746786.220431,0
+RIO.US,D,20180118,000000,35.2576,35.3619,35.0003,35.2442,3285762.510707,0
+RIO.US,D,20180119,000000,35.4394,35.5839,35.0385,35.1256,4006324.611495,0
+RIO.US,D,20180122,000000,35.3007,35.3887,35.0682,35.3763,3635033.0631754,0
+RIO.US,D,20180123,000000,35.0117,35.0251,34.5486,34.8807,4283413.9557307,0
+RIO.US,D,20180124,000000,35.383,35.4576,35.0749,35.1878,3376414.39097,0
+RIO.US,D,20180125,000000,35.6327,35.7083,34.9122,34.9438,4025642.8880642,0
+RIO.US,D,20180126,000000,35.0682,35.3619,34.9878,35.2873,2256134.1131886,0
+RIO.US,D,20180129,000000,35.8336,35.8968,35.471,35.5007,4001703.0242309,0
+RIO.US,D,20180130,000000,35.5648,35.5705,35.1447,35.2012,3054741.6750675,0
+RIO.US,D,20180131,000000,35.2318,35.3514,34.9505,35.1639,3389183.8512125,0
+RIO.US,D,20180201,000000,35.227,35.5141,35.1562,35.4203,3599223.6003919,0
+RIO.US,D,20180202,000000,35.4251,35.4251,33.9152,34.0473,7896417.6619744,0
+RIO.US,D,20180205,000000,34.4549,34.8424,33.0388,33.3966,6037742.1437653,0
+RIO.US,D,20180206,000000,33.6406,34.8472,33.477,34.586,11100262.486169,0
+RIO.US,D,20180207,000000,34.0722,34.2855,33.7181,33.7784,6646190.5156997,0
+RIO.US,D,20180208,000000,33.8416,33.9152,32.6819,32.7565,7871760.8354855,0
+RIO.US,D,20180209,000000,33.3077,33.809,32.4484,33.6655,8066739.1432216,0
+RIO.US,D,20180212,000000,33.9726,34.7745,33.9535,34.586,8858674.562836,0
+RIO.US,D,20180213,000000,34.6989,35.0883,34.5563,34.9122,5091362.934834,0
+RIO.US,D,20180214,000000,36.3714,36.4728,36.3714,36.3714,8681766.6403997,0
+RIO.US,D,20180215,000000,37,37.1311,36.4785,36.911,5431987.0848972,0
+RIO.US,D,20180216,000000,36.3848,36.8039,36.1781,36.2355,5364822.5249837,0
+RIO.US,D,20180220,000000,35.2634,35.6471,35.2634,35.2634,6326042.6518593,0
+RIO.US,D,20180221,000000,35.3198,35.8336,35.0749,35.0749,3618968.2920682,0
+RIO.US,D,20180222,000000,35.1955,35.7274,35.1132,35.4758,3700856.7147986,0
+RIO.US,D,20180223,000000,35.5083,35.7772,35.383,35.7648,2055076.2547707,0
+RIO.US,D,20180226,000000,36.1035,36.468,35.8461,36.3522,4618002.4507849,0
+RIO.US,D,20180227,000000,36.0212,36.0346,35.3887,35.4394,6705068.199671,0
+RIO.US,D,20180228,000000,34.7056,34.85,34.2539,34.2855,9218479.0316397,0
+RIO.US,D,20180301,000000,34.408,34.5065,33.6904,34.1114,7502459.2243325,0
+RIO.US,D,20180302,000000,33.3077,33.5727,32.8991,33.3593,8345647.022473,0
+RIO.US,D,20180305,000000,33.1192,33.9018,33.0799,33.8578,4498312.5378343,0
+RIO.US,D,20180306,000000,34.2013,34.7132,34.2013,34.4855,6427825.2205806,0
+RIO.US,D,20180307,000000,33.9746,34.3171,33.8129,34.0903,5801623.1392715,0
+RIO.US,D,20180308,000000,33.8129,33.8511,33.2483,33.6378,7224128.2596378,0
+RIO.US,D,20180309,000000,33.8444,34.1688,33.5928,33.7411,5054786.3429117,0
+RIO.US,D,20180312,000000,33.8636,33.9612,33.6961,33.8387,3209415.3940991,0
+RIO.US,D,20180313,000000,34.1946,34.3381,33.6961,33.722,3937619.5224934,0
+RIO.US,D,20180314,000000,34.3822,34.4281,33.6378,33.8253,4543846.9824115,0
+RIO.US,D,20180315,000000,34.1315,34.2339,33.9286,34.0855,7813572.9406581,0
+RIO.US,D,20180316,000000,34.1219,34.2989,33.9487,34.0722,3096677.7196108,0
+RIO.US,D,20180319,000000,33.6961,33.7086,33.1718,33.4502,4346814.9842698,0
+RIO.US,D,20180320,000000,33.4952,33.8387,33.3335,33.5009,3251004.4538004,0
+RIO.US,D,20180321,000000,33.5851,34.6606,33.5009,34.5123,5901478.4789301,0
+RIO.US,D,20180322,000000,33.4818,33.611,32.7948,32.9106,6618446.3602244,0
+RIO.US,D,20180323,000000,33.0541,33.4636,32.6982,32.7307,4821371.1028349,0
+RIO.US,D,20180326,000000,33.4502,33.4895,32.88,33.3392,3537256.4971641,0
+RIO.US,D,20180327,000000,33.7985,33.8071,32.6943,32.8465,5873952.7566837,0
+RIO.US,D,20180328,000000,32.5939,32.7278,32.1987,32.5298,5193089.0662616,0
+RIO.US,D,20180329,000000,33.1785,33.6301,33.1134,33.3909,4743983.0317008,0
+RIO.US,D,20180402,000000,33.5143,33.7028,33.0541,33.2483,3363685.6909951,0
+RIO.US,D,20180403,000000,33.566,33.8444,33.0311,33.2359,4553809.2098654,0
+RIO.US,D,20180404,000000,32.4389,33.0857,32.4322,33.0359,4049928.6916044,0
+RIO.US,D,20180405,000000,33.4368,33.6579,33.2703,33.3861,4747799.8649637,0
+RIO.US,D,20180406,000000,33.0417,33.1785,32.6073,32.7565,3927663.5658499,0
+RIO.US,D,20180409,000000,33.0359,33.4502,32.6656,33.0024,5625674.6508262,0
+RIO.US,D,20180410,000000,34.4223,34.7324,34.1946,34.4348,6971231.7019215,0
+RIO.US,D,20180411,000000,34.2013,34.8395,34.1889,34.4348,4981767.9814906,0
+RIO.US,D,20180412,000000,34.5907,35.0376,34.4472,34.8692,4018920.5793164,0
+RIO.US,D,20180413,000000,35.4079,35.4327,35.073,35.161,4147975.947598,0
+RIO.US,D,20180416,000000,35.6203,35.627,34.9074,35.1409,3726082.0947637,0
+RIO.US,D,20180417,000000,35.4079,35.5667,35.2385,35.4729,6908138.988227,0
+RIO.US,D,20180418,000000,36.7618,37.1952,36.7015,36.8383,8201551.1154494,0
+RIO.US,D,20180419,000000,36.9426,37.0268,36.38,36.6517,4114183.5954928,0
+RIO.US,D,20180420,000000,36.6517,36.8909,36.4116,36.6766,3841748.2377083,0
+RIO.US,D,20180423,000000,35.8269,36.2422,35.6729,35.9772,4659945.8112737,0
+RIO.US,D,20180424,000000,36.3513,36.6058,35.7437,36.0795,3582899.6357882,0
+RIO.US,D,20180425,000000,35.648,35.9571,35.4232,35.7887,3912521.6490065,0
+RIO.US,D,20180426,000000,36.4307,36.4307,35.8604,36.0795,2947699.9866917,0
+RIO.US,D,20180427,000000,35.6585,35.9982,35.5944,35.7303,4375990.9747862,0
+RIO.US,D,20180430,000000,35.648,35.8604,35.583,35.6069,2863298.0141263,0
+RIO.US,D,20180501,000000,35.4595,35.4854,34.9151,35.3562,3847873.7743331,0
+RIO.US,D,20180502,000000,35.9178,36.0154,35.5437,35.6528,3263924.4134924,0
+RIO.US,D,20180503,000000,35.9494,36.0547,35.4136,35.9379,2949082.7003846,0
+RIO.US,D,20180504,000000,35.7762,36.2173,35.7236,36.0422,3082735.6178237,0
+RIO.US,D,20180507,000000,36.157,36.1972,35.7954,35.9494,2712245.6881001,0
+RIO.US,D,20180508,000000,35.8671,35.9131,35.4414,35.9064,3968069.5326559,0
+RIO.US,D,20180509,000000,36.269,36.7962,36.1838,36.6517,5811635.5332086,0
+RIO.US,D,20180510,000000,36.7943,37.2201,36.69,37.1627,3392997.5490701,0
+RIO.US,D,20180511,000000,37.5636,37.6631,37.0804,37.1885,3862523.4325602,0
+RIO.US,D,20180514,000000,37.5779,37.7138,37.3665,37.487,3061237.1895058,0
+RIO.US,D,20180515,000000,36.9359,37.3894,36.8134,37.2717,2236602.6290659,0
+RIO.US,D,20180516,000000,38.2056,38.4075,38.1281,38.1874,4201218.2632907,0
+RIO.US,D,20180517,000000,37.9406,38.352,37.9023,38.219,2347658.6812322,0
+RIO.US,D,20180518,000000,37.9406,38.1606,37.7425,37.8497,3032709.1827306,0
+RIO.US,D,20180521,000000,38.2266,38.4266,38.1348,38.3348,3502303,0
+RIO.US,D,20180522,000000,38.3558,38.6591,38.0697,38.2056,6239163.7091864,0
+RIO.US,D,20180523,000000,37.377,37.4937,37.0201,37.4296,4030274.9266789,0
+RIO.US,D,20180524,000000,37.2717,37.3703,36.9493,37.3244,2266448.5511599,0
+RIO.US,D,20180525,000000,36.8718,37.0268,36.6374,36.9235,1897107.2248744,0
+RIO.US,D,20180529,000000,36.5226,36.7015,36.0154,36.1724,3125091.8066638,0
+RIO.US,D,20180530,000000,36.5465,36.9981,36.3398,36.7484,3666238.7059909,0
+RIO.US,D,20180531,000000,37.001,37.0459,36.4958,36.7417,2514247.9851569,0
+RIO.US,D,20180601,000000,37.1684,37.4679,37.0268,37.2861,2454539.4188078,0
+RIO.US,D,20180604,000000,37.5779,37.6487,37.289,37.3636,1786956.2596757,0
+RIO.US,D,20180605,000000,37.6688,37.9721,37.6009,37.9272,2916553.9165749,0
+RIO.US,D,20180606,000000,38.6094,39.3461,38.595,39.3126,6977074.0069432,0
+RIO.US,D,20180607,000000,38.8409,39.1787,38.2745,38.6467,4582369.6158277,0
+RIO.US,D,20180608,000000,38.5682,38.6409,38.2707,38.3749,2978253.4652257,0
+RIO.US,D,20180611,000000,38.3816,38.5682,38.2707,38.2965,3738857.8258166,0
+RIO.US,D,20180612,000000,38.0573,38.219,37.8879,38.0841,2271751.5664873,0
+RIO.US,D,20180613,000000,37.9406,38.2764,37.7788,38.0573,2588539.3210889,0
+RIO.US,D,20180614,000000,38.0439,38.2582,37.7071,37.908,3024358.5535493,0
+RIO.US,D,20180615,000000,36.9684,37.0268,36.3398,36.8,5670107.5230434,0
+RIO.US,D,20180618,000000,36.3609,37.001,36.314,36.9761,4164247.6554483,0
+RIO.US,D,20180619,000000,35.3093,35.6337,35.1696,35.6069,7186226.4364512,0
+RIO.US,D,20180620,000000,35.9982,36.002,35.4136,35.6853,3784665.0506462,0
+RIO.US,D,20180621,000000,35.5179,35.6404,35.3304,35.4595,3428347.1524244,0
+RIO.US,D,20180622,000000,36.3006,36.3513,35.9064,35.9379,3718680.4482227,0
+RIO.US,D,20180625,000000,35.2261,35.3342,34.7467,35.0692,4270658.082244,0
+RIO.US,D,20180626,000000,35.1543,35.8547,35.0902,35.7121,8194181.8680955,0
+RIO.US,D,20180627,000000,35.8403,36.2087,35.4729,35.6011,9649227.2687574,0
+RIO.US,D,20180628,000000,35.4729,36.157,35.3935,35.9772,7940891.2944591,0
+RIO.US,D,20180629,000000,36.3006,36.5742,35.8891,35.9494,5135636.946521,0
+RIO.US,D,20180702,000000,35.0902,35.1734,34.7065,34.9658,6942301.3181457,0
+RIO.US,D,20180703,000000,35.3485,35.3744,34.7716,34.8625,3687645.162423,0
+RIO.US,D,20180705,000000,34.9467,35.1409,34.785,35.0424,2851311.3600486,0
+RIO.US,D,20180706,000000,34.9342,35.5198,34.8366,35.4136,7432188.5230013,0
+RIO.US,D,20180709,000000,35.8729,36.2967,35.6796,36.269,6626971.5269619,0
+RIO.US,D,20180710,000000,36.048,36.4374,35.9896,36.424,9004816.8443197,0
+RIO.US,D,20180711,000000,34.9983,35.2701,34.3305,34.5907,9415107.6076458,0
+RIO.US,D,20180712,000000,34.9534,35.0605,34.6797,35.0242,3724068.1194905,0
+RIO.US,D,20180713,000000,34.8692,35.1065,34.7257,34.9916,2314233.1715354,0
+RIO.US,D,20180716,000000,34.7515,34.8462,34.5965,34.7591,2767145.5880083,0
+RIO.US,D,20180717,000000,35.0108,35.3304,34.9151,35.1486,3263427.9743359,0
+RIO.US,D,20180718,000000,35.2643,35.6145,35.0242,35.6011,3386101.7479014,0
+RIO.US,D,20180719,000000,34.9275,35.0376,34.3822,34.7515,4956358.6577539,0
+RIO.US,D,20180720,000000,34.6434,35.2002,34.5965,34.8883,4213491.2843766,0
+RIO.US,D,20180723,000000,34.9074,34.9572,34.7591,34.8625,3148489.2453975,0
+RIO.US,D,20180724,000000,36.6709,36.9053,36.1972,36.2087,8492773.8211894,0
+RIO.US,D,20180725,000000,35.7179,36.49,35.6145,36.49,4163289.2665924,0
+RIO.US,D,20180726,000000,35.692,35.9494,35.4854,35.6978,5607055.5696165,0
+RIO.US,D,20180727,000000,35.7686,36.1016,35.537,35.6796,3374942.8407963,0
+RIO.US,D,20180730,000000,35.583,36.0221,35.5179,35.537,4508701.1803953,0
+RIO.US,D,20180731,000000,36.4958,36.5149,35.9312,35.9647,4355110.2212926,0
+RIO.US,D,20180801,000000,35.1285,35.1868,34.6797,34.8558,3687468.5345968,0
+RIO.US,D,20180802,000000,33.4636,33.721,33.3144,33.5985,9819502.7640617,0
+RIO.US,D,20180803,000000,33.4435,34.252,33.4301,34.1497,10080673.6561,0
+RIO.US,D,20180806,000000,33.3335,33.5335,33.0541,33.2694,5380516.2731422,0
+RIO.US,D,20180807,000000,34.1688,34.1889,33.2943,33.3775,4656964.040929,0
+RIO.US,D,20180808,000000,33.5143,33.8253,33.145,33.677,4720878.2307857,0
+RIO.US,D,20180809,000000,33.7842,33.8282,33.3986,33.4368,2596563.8681295,0
+RIO.US,D,20180810,000000,32.568,32.9699,32.568,32.9001,6836322.5321325,0
+RIO.US,D,20180813,000000,33.0589,33.145,32.6742,32.8656,3519194.4729448,0
+RIO.US,D,20180814,000000,32.5212,32.7403,32.3547,32.568,3871148.932264,0
+RIO.US,D,20180815,000000,31.4055,31.5509,31.041,31.505,6607099.3288074,0
+RIO.US,D,20180816,000000,31.771,31.9758,31.5433,31.5911,3557768.3179792,0
+RIO.US,D,20180817,000000,31.5098,32.2351,31.3979,32.0561,3113268.1936565,0
+RIO.US,D,20180820,000000,32.2944,32.348,31.9231,32.016,3099948.992369,0
+RIO.US,D,20180821,000000,31.9031,31.9825,31.6696,31.7634,3663576.7469766,0
+RIO.US,D,20180822,000000,32.2896,32.3087,31.9174,32.0676,4085216.6319897,0
+RIO.US,D,20180823,000000,31.7107,31.7835,31.3644,31.3979,3103516.038351,0
+RIO.US,D,20180824,000000,32.1021,32.2312,31.8906,32.0762,3065718.728671,0
+RIO.US,D,20180827,000000,32.3614,32.5738,32.2408,32.3815,3112678.737479,0
+RIO.US,D,20180828,000000,32.9986,33.0063,32.3384,32.3882,5445288.5188886,0
+RIO.US,D,20180829,000000,32.3681,32.6475,32.2351,32.5403,2337730.9432355,0
+RIO.US,D,20180830,000000,32.2896,32.3279,31.9633,32.0494,3123206.3830038,0
+RIO.US,D,20180831,000000,31.9298,32.0762,31.704,31.9031,2260297.9312936,0
+RIO.US,D,20180904,000000,30.8869,31.041,30.7128,30.9472,4850867.9498167,0
+RIO.US,D,20180905,000000,31.0926,31.239,30.862,31.0668,3858505.9333646,0
+RIO.US,D,20180906,000000,31.1185,31.372,30.7549,30.9472,3952011.0323591,0
+RIO.US,D,20180907,000000,30.6544,30.8735,30.3961,30.7338,4854182.0731126,0
+RIO.US,D,20180910,000000,30.9998,31.019,30.7778,30.8477,3375480.0402205,0
+RIO.US,D,20180911,000000,30.3884,30.7549,30.3013,30.7415,3134843.9619693,0
+RIO.US,D,20180912,000000,30.8534,31.4313,30.7664,31.2792,3928679.4371346,0
+RIO.US,D,20180913,000000,31.6648,31.7165,31.1405,31.372,4798646.731084,0
+RIO.US,D,20180914,000000,31.7107,31.8026,31.4447,31.5175,2200179.6719983,0
+RIO.US,D,20180917,000000,31.7968,31.9193,31.5385,31.5787,2675999.3588589,0
+RIO.US,D,20180918,000000,32.0676,32.2351,31.9174,32.1088,3730966.0109294,0
+RIO.US,D,20180919,000000,32.701,33.0847,32.6704,32.7345,4994665.9933463,0
+RIO.US,D,20180920,000000,34.2539,34.2539,33.7698,33.9755,9641989.7084219,0
+RIO.US,D,20180921,000000,34.275,34.4855,34.1487,34.2616,4146906.774425,0
+RIO.US,D,20180924,000000,34.54,34.6434,34.1343,34.1946,3720592.0002593,0
+RIO.US,D,20180925,000000,34.674,34.9716,34.6453,34.6788,4518619.5121764,0
+RIO.US,D,20180926,000000,34.3343,34.4941,34.1487,34.2272,3447370.7009048,0
+RIO.US,D,20180927,000000,33.9889,34.208,33.8626,34.0942,2655139.5080666,0
+RIO.US,D,20180928,000000,33.8358,34.1745,33.7621,33.8894,3542678.6578891,0
+RIO.US,D,20181001,000000,33.8023,33.9554,33.5028,33.8492,2618497.0726351,0
+RIO.US,D,20181002,000000,33.8693,34.0884,33.8243,34.0023,3103742.8326604,0
+RIO.US,D,20181003,000000,34.3477,34.4137,33.9946,34.076,3290104.0017732,0
+RIO.US,D,20181004,000000,34.4549,34.4549,33.8129,33.9822,2943134.8367212,0
+RIO.US,D,20181005,000000,33.41,33.4186,32.7565,33.078,5533237.6798696,0
+RIO.US,D,20181008,000000,33.0254,33.1488,32.7345,33.0991,2891191.6239161,0
+RIO.US,D,20181009,000000,32.9929,33.6272,32.7671,33.3373,5855657.6673446,0
+RIO.US,D,20181010,000000,32.9259,32.9986,32.2121,32.3681,5518347.6405772,0
+RIO.US,D,20181011,000000,32.302,32.7565,32.1155,32.5011,6903110.8434221,0
+RIO.US,D,20181012,000000,33.1316,33.1393,32.4083,32.6742,4002025.9709665,0
+RIO.US,D,20181015,000000,32.9383,33.2914,32.8599,32.9001,4168090.6170879,0
+RIO.US,D,20181016,000000,33.3182,33.3325,32.9622,33.1125,3320233.1554703,0
+RIO.US,D,20181017,000000,33.5115,33.6502,33.0522,33.3038,4431059.1414401,0
+RIO.US,D,20181018,000000,33.078,33.1852,32.4083,32.5212,4165987.8053341,0
+RIO.US,D,20181019,000000,32.3547,32.7144,32.149,32.2896,3163780.6165555,0
+RIO.US,D,20181022,000000,32.4006,32.6953,32.2408,32.613,3093694.9041311,0
+RIO.US,D,20181023,000000,31.8102,32.0791,31.3778,32.0427,3740640.82624,0
+RIO.US,D,20181024,000000,32.0494,32.2016,30.7214,30.7616,5217885.9408494,0
+RIO.US,D,20181025,000000,31.4514,31.5835,31.1979,31.4246,3888516.9867991,0
+RIO.US,D,20181026,000000,30.7616,31.9031,30.7549,31.7634,5681945.7679416,0
+RIO.US,D,20181029,000000,32.3413,32.4676,31.3586,31.6505,6358318.512983,0
+RIO.US,D,20181030,000000,31.617,31.9633,31.4993,31.9566,4249779.4190206,0
+RIO.US,D,20181031,000000,32.5939,33.0063,32.4149,32.7403,4867063.3628072,0
+RIO.US,D,20181101,000000,33.3038,33.876,32.8962,33.7229,3895630.1760617,0
+RIO.US,D,20181102,000000,33.943,34.12,33.3852,33.7554,3502690.7451097,0
+RIO.US,D,20181105,000000,34.4204,34.5276,33.9889,34.12,2929799.9584077,0
+RIO.US,D,20181106,000000,34.008,34.2874,33.9009,34.2673,2594651.2709578,0
+RIO.US,D,20181107,000000,34.8711,34.9055,34.4137,34.6788,2551071.2289549,0
+RIO.US,D,20181108,000000,34.8596,35.0318,34.4204,34.607,2808318.6839531,0
+RIO.US,D,20181109,000000,33.7229,33.832,33.2512,33.5918,4300118.3494985,0
+RIO.US,D,20181112,000000,34.1879,34.1879,33.3373,33.3641,3510622.2751294,0
+RIO.US,D,20181113,000000,33.5028,33.7229,32.946,33.3325,3292816.1272708,0
+RIO.US,D,20181114,000000,32.3882,32.7604,32.2274,32.5346,6358564.1197236,0
+RIO.US,D,20181115,000000,32.4484,33.3038,32.3154,33.2445,8564711.5129517,0
+RIO.US,D,20181116,000000,33.6301,34.0291,33.5028,33.8282,3444260.3789469,0
+RIO.US,D,20181119,000000,33.7507,33.8023,33.4445,33.6435,3056797.4557433,0
+RIO.US,D,20181120,000000,32.9527,33.0455,32.3547,32.5872,3320378.4292445,0
+RIO.US,D,20181121,000000,32.8599,33.1747,32.8072,33.0197,1624127.3517202,0
+RIO.US,D,20181123,000000,31.4782,31.704,31.1797,31.5576,2901016.9386763,0
+RIO.US,D,20181126,000000,30.9998,31.4179,30.9797,31.2725,3018415.9155612,0
+RIO.US,D,20181127,000000,30.4822,30.8506,30.4487,30.7664,4569984.7652896,0
+RIO.US,D,20181128,000000,30.8343,31.7768,30.5147,31.7241,7304812.6867716,0
+RIO.US,D,20181129,000000,31.3117,31.4179,31.0591,31.239,3902538.5188513,0
+RIO.US,D,20181130,000000,30.7549,31.0591,30.6343,31.0591,5724276.8735401,0
+RIO.US,D,20181203,000000,32.2092,32.2944,31.6399,31.7634,4917147.2803289,0
+RIO.US,D,20181204,000000,31.816,32.1413,31.3376,31.4715,5218597.6778297,0
+RIO.US,D,20181206,000000,30.2899,30.8142,30.0564,30.8085,5698598.9500913,0
+RIO.US,D,20181207,000000,31.1854,31.4113,30.442,30.5348,3689112.5320564,0
+RIO.US,D,20181210,000000,30.2956,30.442,29.6373,30.0966,5879712.4960352,0
+RIO.US,D,20181211,000000,30.9128,30.9673,30.5616,30.7463,4401536.1660816,0
+RIO.US,D,20181212,000000,31.4179,31.7366,31.1854,31.218,4081629.7284415,0
+RIO.US,D,20181213,000000,31.7567,31.8925,31.4447,31.6849,4575042.1738764,0
+RIO.US,D,20181214,000000,30.9338,31.2342,30.907,31.0056,4574097.3717763,0
+RIO.US,D,20181217,000000,31.7634,32.016,31.2658,31.3242,4744282.9854649,0
+RIO.US,D,20181218,000000,31.7433,31.9959,31.6371,31.7308,5320547.4681615,0
+RIO.US,D,20181219,000000,32.3355,32.6953,31.305,31.3979,7883108.9120376,0
+RIO.US,D,20181220,000000,31.8571,32.1557,31.4246,31.7107,6807077.5627017,0
+RIO.US,D,20181221,000000,32.0341,32.5279,31.6648,31.7241,6585542.3729258,0
+RIO.US,D,20181224,000000,32.149,32.2351,31.3682,31.4658,3274337.09416,0
+RIO.US,D,20181226,000000,31.5385,32.6302,31.3242,32.613,3571582.9132882,0
+RIO.US,D,20181227,000000,31.351,32.0887,31.351,32.0887,4422086.6568941,0
+RIO.US,D,20181228,000000,32.2944,32.3681,31.883,32.0217,2829891.3168607,0
+RIO.US,D,20181231,000000,32.1365,32.2944,31.816,32.2016,2851693.879483,0
+RIO.US,D,20190102,000000,30.8534,31.4715,30.8266,31.4514,4741707.772661,0
+RIO.US,D,20190103,000000,31.1979,31.3586,30.7664,30.9855,3765856.7999895,0
+RIO.US,D,20190104,000000,31.949,32.9737,31.7835,32.7144,4812126.8831717,0
+RIO.US,D,20190107,000000,32.8331,33.2703,32.6876,33.0063,4203165.3499196,0
+RIO.US,D,20190108,000000,33.1651,33.4751,33.1316,33.41,4512800.2001261,0
+RIO.US,D,20190109,000000,33.7095,33.9946,33.5402,33.7698,6358991.5799658,0
+RIO.US,D,20190110,000000,33.1919,33.6368,33.1144,33.6043,3595531.138202,0
+RIO.US,D,20190111,000000,33.4636,33.6684,33.2847,33.5507,2259411.6567572,0
+RIO.US,D,20190114,000000,33.3517,33.7842,33.3325,33.5775,1925604.9227327,0
+RIO.US,D,20190115,000000,33.6904,33.9095,33.3727,33.6684,3497104.4981793,0
+RIO.US,D,20190116,000000,33.544,33.8626,33.5009,33.8023,2991693.9021809,0
+RIO.US,D,20190117,000000,33.5832,34.5276,33.5832,34.3142,2758280.7523743,0
+RIO.US,D,20190118,000000,34.5008,34.54,34.1745,34.2999,3573446.3891117,0
+RIO.US,D,20190122,000000,33.4981,33.6234,33.2311,33.4186,5566775.0190185,0
+RIO.US,D,20190123,000000,33.212,33.299,32.9584,33.1584,4141741.7169263,0
+RIO.US,D,20190124,000000,33.078,33.3517,33.0397,33.1259,3117580.4209408,0
+RIO.US,D,20190125,000000,33.9755,35.138,33.9229,34.7132,6838938.5052039,0
+RIO.US,D,20190128,000000,34.719,35.1256,34.5936,34.9983,6009793.141817,0
+RIO.US,D,20190129,000000,36.0087,36.38,35.8423,36.1417,6486151.0732367,0
+RIO.US,D,20190130,000000,36.8182,36.9522,36.2097,36.6383,6107702.4399817,0
+RIO.US,D,20190131,000000,36.9636,37.4487,36.8383,37.377,4074630.4589012,0
+RIO.US,D,20190201,000000,37.3368,37.4105,36.9244,37.177,3394132.5657523,0
+RIO.US,D,20190204,000000,37.3033,37.9272,37.1301,37.6889,5635112.2204767,0
+RIO.US,D,20190205,000000,37.642,37.708,37.1177,37.3502,3841594.6028535,0
+RIO.US,D,20190206,000000,37.3971,37.9339,37.3033,37.6219,8344888.2544147,0
+RIO.US,D,20190207,000000,37.6095,37.6286,37.0641,37.377,6104366.3688495,0
+RIO.US,D,20190208,000000,37.1971,37.3971,36.911,37.2172,7530374.7819587,0
+RIO.US,D,20190211,000000,37.0832,37.2038,36.9378,37.0507,2865212.7015682,0
+RIO.US,D,20190212,000000,37.2507,37.3167,36.9378,37.1454,6929274.7546769,0
+RIO.US,D,20190213,000000,37.6363,37.8879,37.4105,37.4105,3869711.8715476,0
+RIO.US,D,20190214,000000,37.2028,37.4153,37.1177,37.3827,3725306.6045443,0
+RIO.US,D,20190215,000000,37.9272,38.0936,37.7224,37.9606,3655795.7164065,0
+RIO.US,D,20190219,000000,38.1271,38.685,38.1061,38.4132,3809032.3747216,0
+RIO.US,D,20190220,000000,38.4132,39.0112,38.4056,38.8122,3316090.2400667,0
+RIO.US,D,20190221,000000,38.4132,38.5529,38.1577,38.5386,3785656.8838243,0
+RIO.US,D,20190222,000000,39.0438,39.1806,38.8773,39.0782,3357339.6308713,0
+RIO.US,D,20190225,000000,38.5979,39.0495,38.5854,38.9911,3555545.3156927,0
+RIO.US,D,20190226,000000,38.9433,39.3021,38.8495,39.0562,3927033.3494048,0
+RIO.US,D,20190227,000000,39.5891,39.8341,38.8447,38.8715,6444080.2062698,0
+RIO.US,D,20190228,000000,38.7577,38.861,38.5242,38.6572,5488785.9952212,0
+RIO.US,D,20190301,000000,39.0973,39.1423,38.6256,38.7653,3821324.2082388,0
+RIO.US,D,20190304,000000,38.9634,39.1959,38.7682,38.9634,3899472.0925662,0
+RIO.US,D,20190305,000000,39.0782,39.3021,39.0371,39.1366,3264142.8467213,0
+RIO.US,D,20190306,000000,39.548,39.615,39.3155,39.3155,4337684.6843288,0
+RIO.US,D,20190307,000000,39.5021,39.5021,38.9586,39.1729,6319203.2879842,0
+RIO.US,D,20190308,000000,38.4505,39.1222,38.3931,39.1165,5020898.8835155,0
+RIO.US,D,20190311,000000,39.215,39.7528,39.1442,39.5595,2756734.9976109,0
+RIO.US,D,20190312,000000,39.6025,39.8025,39.5738,39.5882,2428129.9008124,0
+RIO.US,D,20190313,000000,40.0896,40.2666,39.8886,40.0963,2404408.470208,0
+RIO.US,D,20190314,000000,39.8819,40.2398,39.8303,40.0733,2131627.1727165,0
+RIO.US,D,20190315,000000,40.0312,40.2283,39.9594,40.0589,2143096.4849362,0
+RIO.US,D,20190318,000000,40.6464,40.9947,40.6321,40.7832,4931339.1693969,0
+RIO.US,D,20190319,000000,41.541,41.563,40.124,40.4464,10133116.443466,0
+RIO.US,D,20190320,000000,40.103,40.7832,39.9948,40.5393,4181543.5956638,0
+RIO.US,D,20190321,000000,40.5479,40.8464,40.3182,40.6684,3010883.6271369,0
+RIO.US,D,20190322,000000,40.4331,40.612,40.168,40.1747,4584144.2551706,0
+RIO.US,D,20190325,000000,40.568,41.1267,40.5335,40.7545,4168271.4254544,0
+RIO.US,D,20190326,000000,41.3554,41.5774,41.1908,41.3554,8975120.3765402,0
+RIO.US,D,20190327,000000,41.6339,41.7707,41.1765,41.2626,7056575.3411818,0
+RIO.US,D,20190328,000000,41.8922,41.8922,41.3267,41.52,7072689.2336371,0
+RIO.US,D,20190329,000000,42.1496,42.2395,41.8491,42.1132,7729738.4764339,0
+RIO.US,D,20190401,000000,43.3226,43.3485,42.8012,42.8289,4452507.4032748,0
+RIO.US,D,20190402,000000,43.2164,43.6537,43.1734,43.6393,3690448.2146714,0
+RIO.US,D,20190403,000000,44.1101,44.1618,43.602,43.6671,3997118.0166942,0
+RIO.US,D,20190404,000000,43.4872,43.6948,43.2767,43.6805,3262151.8644197,0
+RIO.US,D,20190405,000000,43.9178,43.9752,43.5456,43.7025,2371884.9120736,0
+RIO.US,D,20190408,000000,44.289,44.711,44.1685,44.6258,3922888.3437311,0
+RIO.US,D,20190409,000000,44.4679,44.6545,44.246,44.289,2680832.0634064,0
+RIO.US,D,20190410,000000,44.9617,45.0487,44.555,44.6545,4830128.2895571,0
+RIO.US,D,20190411,000000,44.3684,44.6689,44.1972,44.4115,4233283.0071309,0
+RIO.US,D,20190412,000000,45.2774,45.2774,44.8899,44.9263,2471328.468516,0
+RIO.US,D,20190415,000000,44.6258,44.7483,44.3742,44.6966,2926361.4640389,0
+RIO.US,D,20190416,000000,44.3684,44.4182,42.7581,43.1801,8108936.4715315,0
+RIO.US,D,20190417,000000,42.8796,43.3274,42.8232,43.2662,4752999.4119195,0
+RIO.US,D,20190418,000000,43.3523,43.602,43.1801,43.4872,1946027.9070671,0
+RIO.US,D,20190422,000000,43.3657,43.602,43.1514,43.559,2205982.2618875,0
+RIO.US,D,20190423,000000,43.2891,43.7025,43.2662,43.3657,1963021.8032484,0
+RIO.US,D,20190424,000000,42.915,43.0509,42.3496,42.5294,3567276.9568142,0
+RIO.US,D,20190425,000000,42.4012,42.7227,42.1161,42.4644,3359922.1596206,0
+RIO.US,D,20190426,000000,42.4213,42.5974,42.3161,42.4366,3574490.4790432,0
+RIO.US,D,20190429,000000,42.4012,42.4931,42.1792,42.4299,2393283.0074251,0
+RIO.US,D,20190430,000000,42.0711,42.3429,41.875,42.1496,3050940.5188307,0
+RIO.US,D,20190501,000000,42.0788,42.1926,41.0043,41.4626,4268251.1361859,0
+RIO.US,D,20190502,000000,41.2339,41.2731,40.9182,41.1047,5164824.4335232,0
+RIO.US,D,20190503,000000,41.6922,42.2433,41.6922,42.1639,3346394.9764549,0
+RIO.US,D,20190506,000000,41.1985,41.6138,41.0617,41.563,3232781.4787809,0
+RIO.US,D,20190507,000000,42.0357,42.0845,41.3411,41.7133,3998196.5960828,0
+RIO.US,D,20190508,000000,41.3631,41.6568,41.1908,41.2693,3540053.278602,0
+RIO.US,D,20190509,000000,41.098,41.5143,40.9698,41.32,3904467.838184,0
+RIO.US,D,20190510,000000,41.5343,42.2577,41.2827,42.1276,3873980.2031592,0
+RIO.US,D,20190513,000000,41.2827,41.4061,40.7287,40.9048,4752674.3749138,0
+RIO.US,D,20190514,000000,41.6626,42.1075,41.5143,41.8348,3378041.6662685,0
+RIO.US,D,20190515,000000,41.3774,41.9419,41.2827,41.7133,2309972.1558692,0
+RIO.US,D,20190516,000000,42.4424,43.0452,42.1926,42.7792,5538589.8165452,0
+RIO.US,D,20190517,000000,42.8155,43.1801,42.6222,42.9083,4593405.1969948,0
+RIO.US,D,20190520,000000,42.8519,43.1935,42.6576,42.7514,3202117.2159298,0
+RIO.US,D,20190521,000000,42.5294,42.8232,42.3783,42.7658,1856887.2921103,0
+RIO.US,D,20190522,000000,42.7792,42.8576,42.4912,42.5438,2987767.3297361,0
+RIO.US,D,20190523,000000,42.0931,42.185,41.6568,42.0568,3431516.001946,0
+RIO.US,D,20190524,000000,42.672,42.8519,42.4424,42.7294,3255765.0440283,0
+RIO.US,D,20190528,000000,43.7522,43.9752,43.2997,43.3867,5096080.6745241,0
+RIO.US,D,20190529,000000,42.207,42.5361,42.0395,42.5007,5922142.8894649,0
+RIO.US,D,20190530,000000,42.4146,42.473,42.1572,42.1716,2572050.2251448,0
+RIO.US,D,20190531,000000,41.0043,41.6051,40.9335,41.4559,5075771.6099119,0
+RIO.US,D,20190603,000000,41.5056,42.1429,41.4415,42.0491,3190492.1785851,0
+RIO.US,D,20190604,000000,42.207,42.4146,41.9142,42.4012,2174533.1026015,0
+RIO.US,D,20190605,000000,41.9276,41.9994,41.3152,41.5343,3651910.9493643,0
+RIO.US,D,20190606,000000,41.4846,41.7209,41.2052,41.4989,3703266.796262,0
+RIO.US,D,20190607,000000,41.3478,41.9553,41.2971,41.586,2486573.8537311,0
+RIO.US,D,20190610,000000,42.1429,42.228,41.8817,41.985,2573929.3779943,0
+RIO.US,D,20190611,000000,43.159,43.3867,43.0078,43.1294,3407789.3456663,0
+RIO.US,D,20190612,000000,43.1294,43.5303,43.0739,43.1456,2382639.3519079,0
+RIO.US,D,20190613,000000,43.7666,44.1493,43.6097,44.0603,3040012.5865753,0
+RIO.US,D,20190614,000000,43.293,43.6307,43.2298,43.4872,2928613.7301072,0
+RIO.US,D,20190617,000000,43.6164,43.6451,43.359,43.4097,1925781.5505589,0
+RIO.US,D,20190618,000000,44.0096,44.6115,44.0096,44.4966,3433056.531034,0
+RIO.US,D,20190619,000000,43.0164,43.2126,42.4213,42.8653,6179306.7336578,0
+RIO.US,D,20190620,000000,43.337,43.4461,42.893,43.2231,3523578.8145488,0
+RIO.US,D,20190621,000000,42.9954,43.3552,42.9954,43.1294,2445584.701558,0
+RIO.US,D,20190624,000000,43.559,43.8527,43.3456,43.6097,2442777.4687694,0
+RIO.US,D,20190625,000000,44.0096,44.1254,43.4815,43.6451,3705817.9709593,0
+RIO.US,D,20190626,000000,44.0527,44.4679,43.9886,44.1531,2680983.607991,0
+RIO.US,D,20190627,000000,44.6612,44.6689,44.1818,44.333,3134202.2490385,0
+RIO.US,D,20190628,000000,44.8688,44.8832,44.4823,44.6115,2918451.8818557,0
+RIO.US,D,20190701,000000,45.2133,45.2334,44.7483,44.9263,3043624.5733652,0
+RIO.US,D,20190702,000000,45.1559,45.8142,44.8899,45.6065,4222510.8000005,0
+RIO.US,D,20190703,000000,45.242,45.3559,45.0057,45.3061,2650315.1645996,0
+RIO.US,D,20190705,000000,42.8873,43.116,42.3362,42.9724,6893934.5575382,0
+RIO.US,D,20190708,000000,43.3953,43.5886,43.1935,43.2796,3061999.0929693,0
+RIO.US,D,20190709,000000,43.2528,43.3953,43.094,43.3523,2703705.8894718,0
+RIO.US,D,20190710,000000,43.9092,44.0393,43.7168,43.9321,2246029.7473657,0
+RIO.US,D,20190711,000000,43.5303,43.7388,43.3657,43.5456,2714108.1187887,0
+RIO.US,D,20190712,000000,43.6097,43.8288,43.4011,43.4461,2337276.3094815,0
+RIO.US,D,20190715,000000,44.0527,44.1895,43.8202,44.0173,3100451.702336,0
+RIO.US,D,20190716,000000,43.4164,43.4595,43.0337,43.2442,3728641.6305415,0
+RIO.US,D,20190717,000000,43.4729,43.7742,43.4374,43.6231,2440981.9267251,0
+RIO.US,D,20190718,000000,43.4011,43.4489,42.937,43.4011,2181999.5475166,0
+RIO.US,D,20190719,000000,43.8173,44.0096,43.5188,43.7302,2232007.1701785,0
+RIO.US,D,20190722,000000,43.6948,43.868,43.2375,43.4729,2336624.1452,0
+RIO.US,D,20190723,000000,43.6948,43.7943,43.1648,43.3303,2134234.7847074,0
+RIO.US,D,20190724,000000,41.3344,41.6492,41.2119,41.5343,4453989.4047991,0
+RIO.US,D,20190725,000000,41.076,41.2971,40.8148,41.0043,2722072.0479954,0
+RIO.US,D,20190726,000000,41.3841,41.3956,40.9545,41.1698,1732874.7005246,0
+RIO.US,D,20190729,000000,41.52,41.5343,41.0913,41.3698,1541075.6936608,0
+RIO.US,D,20190730,000000,41.3554,41.563,41.2263,41.5343,3199311.0282762,0
+RIO.US,D,20190731,000000,40.8464,41.4262,40.3823,40.8464,4503420.1129042,0
+RIO.US,D,20190801,000000,39.5231,39.8379,38.7433,39.0227,5083163.8502373,0
+RIO.US,D,20190802,000000,38.4926,38.6429,38.0286,38.1281,4449625.9658964,0
+RIO.US,D,20190805,000000,37.4698,37.6124,36.9923,37.3129,5181328.1613583,0
+RIO.US,D,20190806,000000,37.5904,37.62,36.8641,37.3129,4463522.0817406,0
+RIO.US,D,20190807,000000,36.646,36.9723,36.6106,36.8967,3654402.5513628,0
+RIO.US,D,20190808,000000,37.3598,37.8525,37.2918,37.7999,3213703.583277,0
+RIO.US,D,20190809,000000,37.0765,37.1655,36.3609,36.4039,4093551.5841451,0
+RIO.US,D,20190812,000000,36.778,36.7857,36.3647,36.4125,2447925.804107,0
+RIO.US,D,20190813,000000,36.4355,37.4794,36.3896,37.3224,3757104.8389426,0
+RIO.US,D,20190814,000000,36.6431,36.7857,36.2336,36.2393,2538589.1808557,0
+RIO.US,D,20190815,000000,36.5551,36.6058,36.2479,36.5465,2256473.7820852,0
+RIO.US,D,20190816,000000,36.4498,36.5761,36.2776,36.4355,2069227.3835711,0
+RIO.US,D,20190819,000000,36.9196,36.9866,36.6661,36.6661,2752489.6589708,0
+RIO.US,D,20190820,000000,36.5685,36.7512,36.3369,36.3609,2717252.9302037,0
+RIO.US,D,20190821,000000,36.4125,36.4355,36.1207,36.181,3606443.3934313,0
+RIO.US,D,20190822,000000,36.2336,36.3666,35.9867,36.2336,3295073.6190144,0
+RIO.US,D,20190823,000000,36.2633,36.6517,35.7322,35.8078,2622210.4375264,0
+RIO.US,D,20190826,000000,36.0394,36.2633,35.871,36.0834,1858357.7971488,0
+RIO.US,D,20190827,000000,36.3073,36.3226,35.9571,35.9714,2133113.354781,0
+RIO.US,D,20190828,000000,36.1063,36.7024,35.9848,36.3455,3679915.3434712,0
+RIO.US,D,20190829,000000,37.0383,37.0689,36.6881,36.7618,2464267.5360068,0
+RIO.US,D,20190830,000000,37.7482,37.9252,37.532,37.7482,4057654.330016,0
+RIO.US,D,20190903,000000,37.1588,37.4344,37.1129,37.2918,1870567.0649957,0
+RIO.US,D,20190904,000000,38.3596,38.5166,38.2324,38.5099,3021343.3388825,0
+RIO.US,D,20190905,000000,38.4716,38.994,38.4419,38.9347,3817180.2477001,0
+RIO.US,D,20190906,000000,38.994,39.1241,38.8677,38.927,2559285.9905776,0
+RIO.US,D,20190909,000000,38.7778,39.1184,38.7778,39.0993,2306743.7336488,0
+RIO.US,D,20190910,000000,38.9634,39.6064,38.883,39.4494,2628059.0133585,0
+RIO.US,D,20190911,000000,39.6504,39.7709,39.4571,39.7336,1869702.7382957,0
+RIO.US,D,20190912,000000,39.8149,40.2446,39.6733,40.0695,2769437.5692092,0
+RIO.US,D,20190913,000000,41.3315,41.3746,40.9048,40.9344,3336268.6627956,0
+RIO.US,D,20190916,000000,40.4713,40.6445,39.9279,40.0398,3021574.3137322,0
+RIO.US,D,20190917,000000,39.5834,40.0609,39.4198,40.0101,2134988.3270903,0
+RIO.US,D,20190918,000000,39.8752,39.9192,39.3298,39.592,1887340.437678,0
+RIO.US,D,20190919,000000,39.6657,39.7776,39.4351,39.4868,2178586.1363894,0
+RIO.US,D,20190920,000000,39.6293,39.8006,39.3825,39.4198,2640048.8028414,0
+RIO.US,D,20190923,000000,39.1739,39.6475,39.0686,39.5461,1780655.1403598,0
+RIO.US,D,20190924,000000,38.8218,38.9194,38.2113,38.3749,2910008.2356534,0
+RIO.US,D,20190925,000000,38.1061,38.8084,38.1061,38.7328,2048589.1014129,0
+RIO.US,D,20190926,000000,38.7711,38.7998,38.3223,38.3749,2302766.9947208,0
+RIO.US,D,20190927,000000,38.6878,39.0619,38.6429,38.7931,7350057.6289355,0
+RIO.US,D,20190930,000000,38.6811,38.9576,38.6811,38.8744,1986353.398473,0
+RIO.US,D,20191001,000000,38.7558,38.8218,38.2065,38.3376,2552626.3899339,0
+RIO.US,D,20191002,000000,37.0832,37.4277,36.778,37.1273,4043718.4990393,0
+RIO.US,D,20191003,000000,36.5685,37.2708,36.5264,37.1588,3539857.8383446,0
+RIO.US,D,20191004,000000,37.0469,37.4277,37.0383,37.4181,2194355.1342727,0
+RIO.US,D,20191007,000000,37.1588,37.4975,37.0383,37.0832,1765672.0840464,0
+RIO.US,D,20191008,000000,37.0182,37.0431,36.7407,36.7474,1827235.7651386,0
+RIO.US,D,20191009,000000,37.0383,37.177,36.6575,36.9799,2479122.0407069,0
+RIO.US,D,20191010,000000,37.5243,38.0841,37.4133,37.9865,3390339.770596,0
+RIO.US,D,20191011,000000,39.3892,39.8819,39.3748,39.4418,4522777.0594709,0
+RIO.US,D,20191014,000000,38.927,38.9825,38.6725,38.6878,1684737.8696317,0
+RIO.US,D,20191015,000000,38.1434,38.5979,38.0238,38.3596,8196647.3417174,0
+RIO.US,D,20191016,000000,37.9721,38.0841,37.6238,37.7033,3056003.1530928,0
+RIO.US,D,20191017,000000,38.2113,38.3778,37.8554,37.8898,3593143.004575,0
+RIO.US,D,20191018,000000,38.1798,38.3453,37.9951,38.0238,3398004.7911737,0
+RIO.US,D,20191021,000000,38.9127,38.9347,38.5778,38.7194,4472945.0195002,0
+RIO.US,D,20191022,000000,38.7778,39.1442,38.7328,38.9576,2377161.7990244,0
+RIO.US,D,20191023,000000,39.1806,39.1806,38.8677,38.9041,1513222.8441386,0
+RIO.US,D,20191024,000000,39.4351,39.4351,38.7194,38.8218,1958456.653278,0
+RIO.US,D,20191025,000000,38.9576,39.4303,38.927,39.2256,1856572.7064553,0
+RIO.US,D,20191028,000000,39.681,39.9499,39.569,39.8073,2281777.5471803,0
+RIO.US,D,20191029,000000,40.0168,40.0455,39.7929,39.8293,1720808.6161819,0
+RIO.US,D,20191030,000000,39.3528,39.3528,38.7854,39.2035,1971239.7002763,0
+RIO.US,D,20191031,000000,38.9576,39.0237,38.5912,38.816,2674772.3702908,0
+RIO.US,D,20191101,000000,39.3442,40.3268,39.2332,40.2857,3156810.610797,0
+RIO.US,D,20191104,000000,41.4415,41.696,41.1669,41.2186,3236983.9668833,0
+RIO.US,D,20191105,000000,42.1582,42.1582,41.5095,41.6587,2543996.7096898,0
+RIO.US,D,20191106,000000,41.786,41.8453,41.3975,41.5391,2059519.1239384,0
+RIO.US,D,20191107,000000,41.7037,41.7965,41.2789,41.4262,3206479.6096973,0
+RIO.US,D,20191108,000000,40.3527,40.5766,39.9719,40.3823,3307617.3300825,0
+RIO.US,D,20191111,000000,39.2332,39.8494,39.2035,39.837,2296484.687836,0
+RIO.US,D,20191112,000000,39.9719,39.9939,39.4284,39.569,2236664.2920348,0
+RIO.US,D,20191113,000000,39.0619,39.2179,38.8218,38.9423,1591720.8487132,0
+RIO.US,D,20191114,000000,39.2935,39.5164,39.193,39.4944,2303917.688429,0
+RIO.US,D,20191115,000000,39.8752,40.2924,39.7556,40.278,2668335.3834162,0
+RIO.US,D,20191118,000000,40.1517,40.4455,39.9795,40.2924,1557301.4155682,0
+RIO.US,D,20191119,000000,41.299,41.299,40.6072,40.6962,1930252.6383734,0
+RIO.US,D,20191120,000000,39.7336,40.0762,39.5241,39.6351,1780982.2676356,0
+RIO.US,D,20191121,000000,39.5164,39.837,39.4868,39.7776,1469468.2645795,0
+RIO.US,D,20191122,000000,40.2551,40.4197,40.0762,40.1517,1594292.9261119,0
+RIO.US,D,20191125,000000,40.5613,40.8981,40.4713,40.8005,1486194.6061838,0
+RIO.US,D,20191126,000000,40.7852,40.987,40.6369,40.9421,1618819.1107174,0
+RIO.US,D,20191127,000000,40.9421,41.099,40.7632,41.032,1149347.5742508,0
+RIO.US,D,20191129,000000,40.5536,40.8148,40.5173,40.7172,1099848.9323663,0
+RIO.US,D,20191202,000000,40.8445,41.2942,40.6589,41.1583,2578307.4487879,0
+RIO.US,D,20191203,000000,40.412,40.7708,40.2857,40.7478,1710188.9987711,0
+RIO.US,D,20191204,000000,40.8225,41.099,40.6885,40.9421,1741920.3445252,0
+RIO.US,D,20191205,000000,40.7115,40.9421,40.5536,40.7555,1483475.1647408,0
+RIO.US,D,20191206,000000,41.3229,41.4635,41.2062,41.3229,1125328.2801525,0
+RIO.US,D,20191209,000000,41.8003,42.1075,41.6051,41.7257,1900858.2146281,0
+RIO.US,D,20191210,000000,41.5918,44.0326,41.2253,41.8377,1776509.089551,0
+RIO.US,D,20191211,000000,42.2481,42.6663,42.2481,42.473,2765877.8391727,0
+RIO.US,D,20191212,000000,42.494,43.092,42.3601,42.9284,2424360.0986275,0
+RIO.US,D,20191213,000000,43.4949,43.9943,42.9284,43.0758,2212235.3049904,0
+RIO.US,D,20191216,000000,44.5397,44.5397,43.846,43.8977,2410180.7511803,0
+RIO.US,D,20191217,000000,43.5905,44.024,43.5905,43.7934,1866214.0774437,0
+RIO.US,D,20191218,000000,43.6288,43.7704,43.5169,43.6805,1759847.5463208,0
+RIO.US,D,20191219,000000,43.9493,44.0173,43.558,43.6432,1959953.2866932,0
+RIO.US,D,20191220,000000,44.1732,44.3148,43.8422,43.8604,1834811.9492357,0
+RIO.US,D,20191223,000000,43.8604,44.1292,43.846,44.0087,1956206.4774798,0
+RIO.US,D,20191224,000000,44.1589,44.2115,44.0087,44.0393,542903.77137396,0
+RIO.US,D,20191226,000000,44.2479,44.4344,44.1216,44.3981,1038954.1377167,0
+RIO.US,D,20191227,000000,44.555,44.555,44.2297,44.2928,975714.05997787,0
+RIO.US,D,20191230,000000,44.2708,44.3981,44.1216,44.1589,1072481.025515,0
+RIO.US,D,20191231,000000,44.3235,44.3302,44.0393,44.3005,1051248.061504,0
+RIO.US,D,20200102,000000,44.5311,44.7933,44.4038,44.6957,2427331.4176216,0
+RIO.US,D,20200103,000000,43.8757,44.2268,43.868,43.9111,2092572.5655515,0
+RIO.US,D,20200106,000000,43.6068,43.7934,43.4604,43.6212,2000009.1332519,0
+RIO.US,D,20200107,000000,43.5398,43.7886,43.4231,43.5762,2180908.4265071,0
+RIO.US,D,20200108,000000,43.7934,44.2555,43.7417,43.958,1903210.8136628,0
+RIO.US,D,20200109,000000,43.6958,43.7628,43.3303,43.5016,2383486.9564468,0
+RIO.US,D,20200110,000000,43.7417,44.0058,43.5991,43.6212,1480348.1206218,0
+RIO.US,D,20200113,000000,43.6805,44.3148,43.6403,44.1292,1835980.41024,0
+RIO.US,D,20200114,000000,44.1512,44.3866,44.0326,44.2029,1538696.9662494,0
+RIO.US,D,20200115,000000,43.8824,44.2708,43.7331,44.024,2006075.0971778,0
+RIO.US,D,20200116,000000,44.2029,44.2976,44.0469,44.1436,1344370.8227948,0
+RIO.US,D,20200117,000000,45.4956,45.5616,45.1664,45.2784,2361113.7500783,0
+RIO.US,D,20200121,000000,44.8153,45.0315,44.5981,44.7406,2823744.8775346,0
+RIO.US,D,20200122,000000,45.4276,45.6065,45.0057,45.1501,2732085.4870675,0
+RIO.US,D,20200123,000000,43.7561,44.002,43.159,43.9637,3603394.7344423,0
+RIO.US,D,20200124,000000,43.5312,43.6432,42.8595,43.1064,2326705.813419,0
+RIO.US,D,20200127,000000,41.2406,41.4578,41.032,41.121,3158765.0133713,0
+RIO.US,D,20200128,000000,41.2406,41.5946,41.21,41.4262,1982357.8471137,0
+RIO.US,D,20200129,000000,41.5697,41.6511,41.121,41.2329,1430443.9663315,0
+RIO.US,D,20200130,000000,40.7708,41.2368,40.5507,41.21,1832569.089383,0
+RIO.US,D,20200131,000000,40.3297,40.3594,39.7193,39.8752,4051786.9417527,0
+RIO.US,D,20200203,000000,39.6733,39.9795,39.5614,39.6599,1775691.793929,0
+RIO.US,D,20200204,000000,40.8531,41.0693,40.7335,41.0253,2424825.1837321,0
+RIO.US,D,20200205,000000,41.6291,41.696,41.21,41.5535,2147176.6922359,0
+RIO.US,D,20200206,000000,41.5611,41.6358,41.2071,41.3315,1647137.0453443,0
+RIO.US,D,20200207,000000,40.6215,40.7775,40.0695,40.0991,1749834.1072487,0
+RIO.US,D,20200210,000000,39.9566,40.0101,39.6131,39.8752,1595312.9779368,0
+RIO.US,D,20200211,000000,40.5326,40.5574,40.0015,40.1881,2047542.9212113,0
+RIO.US,D,20200212,000000,41.3679,41.4262,41.0167,41.2559,2172127.2016784,0
+RIO.US,D,20200213,000000,40.8981,41.099,40.7335,40.9488,1411876.09674,0
+RIO.US,D,20200214,000000,40.9947,41.0024,40.5383,40.6742,1834698.0295134,0
+RIO.US,D,20200218,000000,40.5096,40.6589,40.3967,40.6129,1067539.6269206,0
+RIO.US,D,20200219,000000,40.6445,40.7335,40.4799,40.5536,1212388.031192,0
+RIO.US,D,20200220,000000,40.6512,40.8684,40.3756,40.4426,1664702.6304069,0
+RIO.US,D,20200221,000000,40.523,40.8301,40.2857,40.7632,3443879.9497827,0
+RIO.US,D,20200224,000000,38.1434,38.4228,37.9865,38.2324,3814201.6127606,0
+RIO.US,D,20200225,000000,38.5166,38.5386,37.4344,37.6363,3659128.6521335,0
+RIO.US,D,20200226,000000,37.6889,37.8076,37.0086,37.0976,3213268.8070893,0
+RIO.US,D,20200227,000000,35.7035,36.069,35.0835,35.2701,6445382.4445627,0
+RIO.US,D,20200228,000000,33.7105,35.1361,33.3077,35.0242,9413994.5388,0
+RIO.US,D,20200302,000000,35.2481,36.4872,34.9649,36.3972,8535817.7089032,0
+RIO.US,D,20200303,000000,36.9866,37.7999,36.0135,36.3896,9358688.0813509,0
+RIO.US,D,20200304,000000,37.8305,38.4467,37.3894,38.4199,4318486.5982923,0
+RIO.US,D,20200305,000000,36.845,37.4133,36.6058,36.7704,5394072.7200898,0
+RIO.US,D,20200306,000000,36.1513,36.535,35.76,36.1437,5317913.727794,0
+RIO.US,D,20200309,000000,33.1842,34.1717,32.4255,32.7384,8347243.9888546,0
+RIO.US,D,20200310,000000,35.2203,35.9714,34.0922,35.8614,6424061.6892061,0
+RIO.US,D,20200311,000000,34.5707,34.9314,32.6829,33.4426,7238754.9248935,0
+RIO.US,D,20200312,000000,30.6314,31.2266,29.0814,30.4286,8583329.5490263,0
+RIO.US,D,20200313,000000,32.9881,34.3745,31.3605,34.3745,6265131.1350486,0
+RIO.US,D,20200316,000000,30.6161,32.9804,30.397,31.5242,4447684.1049429,0
+RIO.US,D,20200317,000000,31.6973,33.4273,31.3912,32.7211,3787314.4680398,0
+RIO.US,D,20200318,000000,30.1301,31.1012,28.8767,29.778,4368739.8276948,0
+RIO.US,D,20200319,000000,29.5502,30.3186,28.048,29.7234,4782095.9721709,0
+RIO.US,D,20200320,000000,30.1693,30.9214,28.5332,28.6355,4727903.6287027,0
+RIO.US,D,20200323,000000,28.2672,29.135,27.6787,28.5169,5515786.0145292,0
+RIO.US,D,20200324,000000,31.1567,33.2388,30.6238,33.0197,5206227.4591826,0
+RIO.US,D,20200325,000000,33.3957,36.0346,33.1536,34.5936,5821936.384424,0
+RIO.US,D,20200326,000000,35.4079,36.0968,34.673,35.5495,4247527.1529523,0
+RIO.US,D,20200327,000000,33.6684,34.9218,33.2703,34.1171,3487193.4823436,0
+RIO.US,D,20200330,000000,35.471,36.002,34.429,35.1648,4241401.6163275,0
+RIO.US,D,20200331,000000,35.6356,36.5197,35.2557,35.6748,4386785.129753,0
+RIO.US,D,20200401,000000,35.2825,35.7207,34.4377,34.586,4997478.4518103,0
+RIO.US,D,20200402,000000,35.5724,36.5991,35.0787,36.0269,3671412.1245701,0
+RIO.US,D,20200403,000000,36.2613,36.4565,34.9218,35.2672,4356043.5269069,0
+RIO.US,D,20200406,000000,36.3159,36.6211,35.8394,36.2843,4437906.8663958,0
+RIO.US,D,20200407,000000,36.9196,36.9502,35.7915,35.8078,3837000.1891012,0
+RIO.US,D,20200408,000000,35.7054,36.2613,35.2672,36.0183,2447767.9887119,0
+RIO.US,D,20200409,000000,36.6919,37.6325,36.645,37.3177,4358244.581357,0
+RIO.US,D,20200413,000000,37.7339,37.7339,36.9235,37.4822,1989875.5036471,0
+RIO.US,D,20200414,000000,37.9128,38.329,37.3808,37.577,3967082.9251531,0
+RIO.US,D,20200415,000000,36.0499,36.3054,35.8576,36.0346,3856324.7364808,0
+RIO.US,D,20200416,000000,36.3637,36.4766,35.8394,36.3867,3754828.5347678,0
+RIO.US,D,20200417,000000,37.6707,37.7023,36.9809,37.3024,2874503.9523093,0
+RIO.US,D,20200420,000000,36.7302,37.4287,36.2929,36.3321,3260012.4729385,0
+RIO.US,D,20200421,000000,35.3916,35.7561,34.7266,34.9457,3343380.8069231,0
+RIO.US,D,20200422,000000,36.1752,36.4451,35.7915,36.246,2860353.868644,0
+RIO.US,D,20200423,000000,36.3388,37.2095,35.9714,36.0499,1879789.3368225,0
+RIO.US,D,20200424,000000,36.7943,36.8488,35.9906,36.4096,3036344.1624919,0
+RIO.US,D,20200427,000000,36.5034,36.8182,36.3006,36.7158,1792177.7544679,0
+RIO.US,D,20200428,000000,37.0756,37.2947,36.6058,36.7704,1919124.0401853,0
+RIO.US,D,20200429,000000,37.7655,38.5051,37.709,38.2659,2986821.4825009,0
+RIO.US,D,20200430,000000,36.3082,36.8096,35.9159,36.1676,3085764.4192464,0
+RIO.US,D,20200501,000000,34.8826,35.5016,34.8606,35.2672,3659625.0912901,0
+RIO.US,D,20200504,000000,34.8204,35.2203,34.5391,35.2203,2975604.0478322,0
+RIO.US,D,20200505,000000,35.1888,35.5849,34.6166,34.6482,2519433.9453569,0
+RIO.US,D,20200506,000000,35.3916,35.4509,34.7343,34.852,1897788.6529378,0
+RIO.US,D,20200507,000000,35.737,36.2613,35.6968,35.8614,2275699.0416335,0
+RIO.US,D,20200508,000000,36.7082,36.801,36.2613,36.7618,2062929.3996604,0
+RIO.US,D,20200511,000000,35.3141,35.8614,35.2978,35.604,2198686.1739883,0
+RIO.US,D,20200512,000000,36.2613,36.4096,35.2127,35.228,1942682.4297193,0
+RIO.US,D,20200513,000000,35.9638,35.9638,35.3447,35.7992,3690951.9697734,0
+RIO.US,D,20200514,000000,35.0328,36.5513,34.8988,36.4565,4809665.5900901,0
+RIO.US,D,20200515,000000,37.2717,37.819,36.934,37.2631,4238820.1327132,0
+RIO.US,D,20200518,000000,40.0207,40.7163,39.836,40.2627,3743457.4652442,0
+RIO.US,D,20200519,000000,40.6627,41.076,40.4818,40.5756,2746111.1996599,0
+RIO.US,D,20200520,000000,41.209,41.4607,40.7163,41.0224,2553295.2763764,0
+RIO.US,D,20200521,000000,40.944,41.2023,40.2934,40.5756,2506704.2002469,0
+RIO.US,D,20200522,000000,40.3249,40.9354,40.1364,40.81,1926955.2372386,0
+RIO.US,D,20200526,000000,40.5517,40.8033,40.0742,40.2934,2995003.8449365,0
+RIO.US,D,20200527,000000,41.1162,41.187,40.5756,40.9832,2820713.9858418,0
+RIO.US,D,20200528,000000,41.3899,41.6319,41.0301,41.1162,2885016.9659433,0
+RIO.US,D,20200529,000000,41.719,42.3448,41.5544,42.2204,3498139.1818951,0
+RIO.US,D,20200601,000000,42.4625,43.0767,42.3763,42.9638,2190663.7172179,0
+RIO.US,D,20200602,000000,43.425,43.9656,43.3236,43.6537,3972664.9915433,0
+RIO.US,D,20200603,000000,43.9197,44.6239,43.8565,44.2641,2363789.2958485,0
+RIO.US,D,20200604,000000,44.0135,44.3809,43.7704,44.3579,3085547.0311526,0
+RIO.US,D,20200605,000000,45.0545,45.2506,44.0996,44.2794,4705162.5347907,0
+RIO.US,D,20200608,000000,45.5635,45.7156,45.0076,45.6343,3183449.0133719,0
+RIO.US,D,20200609,000000,44.4746,45.3367,44.2708,45.2181,2825140.1328484,0
+RIO.US,D,20200610,000000,45.6726,46.1271,45.3367,45.8611,2859764.4124665,0
+RIO.US,D,20200611,000000,44.4899,44.6478,43.3867,43.4968,3702347.0774035,0
+RIO.US,D,20200612,000000,45.3281,45.4774,44.4134,45.0229,4224332.4704214,0
+RIO.US,D,20200615,000000,43.5274,44.9377,43.3312,44.7024,3461289.8097204,0
+RIO.US,D,20200616,000000,45.5721,45.7673,44.5148,44.9846,3235069.2794414,0
+RIO.US,D,20200617,000000,45.1875,45.4181,44.8516,44.9923,2149667.2490993,0
+RIO.US,D,20200618,000000,43.8183,44.0288,43.6374,43.9493,3017267.3121231,0
+RIO.US,D,20200619,000000,43.6212,43.8728,42.96,43.0815,3166997.5422902,0
+RIO.US,D,20200622,000000,43.9264,44.1627,43.7436,43.9426,2410372.0108975,0
+RIO.US,D,20200623,000000,44.687,45.2659,44.5062,44.5684,2916737.8603466,0
+RIO.US,D,20200624,000000,44.178,44.2479,43.5044,43.559,2590043.2704496,0
+RIO.US,D,20200625,000000,43.9895,44.467,43.8096,44.444,2153920.94882,0
+RIO.US,D,20200626,000000,44.4038,44.4134,43.6537,43.692,2199960.1936344,0
+RIO.US,D,20200629,000000,43.8642,43.9426,43.38,43.5274,1656289.2931216,0
+RIO.US,D,20200630,000000,43.3083,44.1847,43.2777,43.9895,2281694.98151,0
+RIO.US,D,20200701,000000,43.7628,44.001,43.3236,43.8336,3026656.8055605,0
+RIO.US,D,20200702,000000,44.4038,44.7531,43.9656,44.0756,2388038.5196614,0
+RIO.US,D,20200706,000000,44.3024,44.6325,44.0374,44.5933,2707815.3605533,0
+RIO.US,D,20200707,000000,44.1627,45.0545,44.1388,44.5617,3578591.5890441,0
+RIO.US,D,20200708,000000,44.9999,45.6764,44.954,45.6496,2533031.1525721,0
+RIO.US,D,20200709,000000,46.0333,46.24,45.2583,45.3827,2984973.6837033,0
+RIO.US,D,20200710,000000,45.6659,46.1586,45.3205,46.1204,1918064.2732279,0
+RIO.US,D,20200713,000000,47.17,47.4982,45.928,46.0017,4063175.7785723,0
+RIO.US,D,20200714,000000,46.4954,47.6857,46.4725,47.6388,4257917.8857834,0
+RIO.US,D,20200715,000000,48.2024,48.2416,47.3489,47.6618,2872770.073234,0
+RIO.US,D,20200716,000000,47.6618,48.0187,47.4809,47.9048,3116210.2488687,0
+RIO.US,D,20200717,000000,48.2885,48.7181,48.1632,48.6645,2548208.6040078,0
+RIO.US,D,20200720,000000,48.5,49.1659,48.4846,48.876,2276869.592908,0
+RIO.US,D,20200721,000000,48.0923,48.4645,47.9986,48.0062,2615681.4787659,0
+RIO.US,D,20200722,000000,47.9048,48.1871,47.7948,48.1086,1524812.346891,0
+RIO.US,D,20200723,000000,47.9201,48.0694,47.2704,47.5135,1618968.565032,0
+RIO.US,D,20200724,000000,47.2159,47.7709,47.1212,47.5833,1662994.8797083,0
+RIO.US,D,20200727,000000,48.2253,49.0559,48.1,48.9937,2600552.1035433,0
+RIO.US,D,20200728,000000,48.0378,48.4454,47.9354,47.9833,2461673.5107717,0
+RIO.US,D,20200729,000000,48.9229,49.2836,48.4923,49.0788,2077194.448183,0
+RIO.US,D,20200730,000000,47.5211,47.9479,47.0791,47.7948,2214045.4789256,0
+RIO.US,D,20200731,000000,47.5364,47.8187,47.17,47.7948,3971672.1132301,0
+RIO.US,D,20200803,000000,48.8597,49.1659,48.4215,48.477,2796300.6758234,0
+RIO.US,D,20200804,000000,48.4291,48.7545,48.2521,48.4378,4213420.2151921,0
+RIO.US,D,20200805,000000,50.16,51.0518,50.0385,50.5829,4305044.0710669,0
+RIO.US,D,20200806,000000,49.9409,50.3504,49.6395,50.1093,3022550.4698843,0
+RIO.US,D,20200807,000000,49.2577,49.2836,48.4885,48.897,2557737.1004091,0
+RIO.US,D,20200810,000000,49.3152,49.8376,49.186,49.4271,2005610.0120732,0
+RIO.US,D,20200811,000000,50.0768,50.1485,49.1305,49.2185,2572344.9532335,0
+RIO.US,D,20200812,000000,50.1332,50.7992,49.8605,49.9974,3756756.8089654,0
+RIO.US,D,20200813,000000,49.7476,50.1179,49.3716,49.5792,1952893.399319,0
+RIO.US,D,20200814,000000,49.5075,49.6041,49.1544,49.4118,1063831.4877046,0
+RIO.US,D,20200817,000000,50.5026,50.7351,49.9371,50.1093,2182512.7088342,0
+RIO.US,D,20200818,000000,50.9991,51.1121,50.5581,51.0078,2264327.97211,0
+RIO.US,D,20200819,000000,51.0642,51.1522,49.8443,49.9256,1599295.9876752,0
+RIO.US,D,20200820,000000,49.0348,49.9007,49.0023,49.8692,2359107.0907506,0
+RIO.US,D,20200821,000000,48.986,49.4596,48.9066,49.363,2043648.7479536,0
+RIO.US,D,20200824,000000,49.9323,49.9409,49.3793,49.5955,1345438.9508328,0
+RIO.US,D,20200825,000000,49.098,49.2109,48.5047,48.9697,1489149.2030168,0
+RIO.US,D,20200826,000000,49.0023,49.652,48.8339,49.5477,1576866.3440131,0
+RIO.US,D,20200827,000000,50.1485,50.1485,48.7937,49.1066,1513250.0176503,0
+RIO.US,D,20200828,000000,49.3869,49.9534,49.275,49.7247,2672322.5736949,0
+RIO.US,D,20200831,000000,49.7247,49.7601,49.0903,49.1228,1537247.3639122,0
+RIO.US,D,20200901,000000,49.5639,50.1581,49.163,49.9093,2964850.6531329,0
+RIO.US,D,20200902,000000,50.3418,50.3657,49.628,49.9974,1749754.6769836,0
+RIO.US,D,20200903,000000,49.0827,49.1391,47.7182,48.3363,3359317.0264171,0
+RIO.US,D,20200904,000000,48.9066,49.628,48.2158,49.3391,2547807.2721422,0
+RIO.US,D,20200908,000000,48.5287,49.4434,48.256,48.8339,1647669.0190931,0
+RIO.US,D,20200909,000000,49.7725,50.1619,49.6835,49.6835,2253910.0657671,0
+RIO.US,D,20200910,000000,49.9811,50.1294,48.6971,48.8501,2617999.5883434,0
+RIO.US,D,20200911,000000,50.3179,51.6058,50.1418,51.2967,4732199.133826,0
+RIO.US,D,20200914,000000,51.9627,51.9703,51.2326,51.2326,2228703.4982333,0
+RIO.US,D,20200915,000000,53.3673,53.3912,52.332,52.4918,4345971.5602711,0
+RIO.US,D,20200916,000000,52.7884,52.9329,51.8469,52.0182,4027436.3398383,0
+RIO.US,D,20200917,000000,51.2565,52.1186,51.2087,51.9234,2704703.9934603,0
+RIO.US,D,20200918,000000,52.5645,52.62,51.6689,51.6814,2028404.4078736,0
+RIO.US,D,20200921,000000,49.9572,50.0854,48.7937,49.4194,3254928.9359751,0
+RIO.US,D,20200922,000000,49.2032,49.4118,48.5765,49.2673,2347861.4374351,0
+RIO.US,D,20200923,000000,49.163,49.2836,48.3689,48.4569,2466927.404751,0
+RIO.US,D,20200924,000000,48.8253,49.6567,48.5047,49.075,2330803.7880147,0
+RIO.US,D,20200925,000000,48.056,48.4693,47.6388,48.4244,2767117.3693615,0
+RIO.US,D,20200928,000000,48.7937,49.0185,48.3038,48.5287,3857402.2707343,0
+RIO.US,D,20200929,000000,48.5449,48.7459,48.1842,48.3038,3266712.8338499,0
+RIO.US,D,20200930,000000,48.5526,48.7459,48.1919,48.4483,2846095.0909317,0
+RIO.US,D,20201001,000000,48.5861,48.7095,47.767,47.9909,2109102.4217633,0
+RIO.US,D,20201002,000000,47.59,48.9468,47.5259,48.5287,2989832.5166275,0
+RIO.US,D,20201005,000000,48.6492,49.2185,48.6215,49.1228,1607172.1255364,0
+RIO.US,D,20201006,000000,48.9305,49.0023,47.7345,47.8235,3545431.5436542,0
+RIO.US,D,20201007,000000,48.7535,49.6118,48.7372,49.098,2472516.7870866,0
+RIO.US,D,20201008,000000,49.3314,49.4194,48.8903,49.3553,1728960.6697006,0
+RIO.US,D,20201009,000000,50.5102,50.6547,49.7811,49.8127,5037601.1870132,0
+RIO.US,D,20201012,000000,49.6118,49.6931,49.3467,49.4912,2600752.7694761,0
+RIO.US,D,20201013,000000,48.9784,49.1544,48.5861,48.9946,2096004.7891099,0
+RIO.US,D,20201014,000000,49.2109,49.3075,48.8339,48.9372,1701535.2804205,0
+RIO.US,D,20201015,000000,47.7345,48.721,47.7115,48.5765,1796906.9906438,0
+RIO.US,D,20201016,000000,48.4416,48.6406,48.1354,48.1756,1504062.2352807,0
+RIO.US,D,20201019,000000,48.056,48.4569,47.4063,47.5183,2327845.0106414,0
+RIO.US,D,20201020,000000,47.5183,48.0876,47.4695,47.7996,1704392.6796923,0
+RIO.US,D,20201021,000000,47.8952,48.9468,47.879,48.3124,2466031.723999,0
+RIO.US,D,20201022,000000,47.9594,48.2234,47.39,48.056,1389216.5233633,0
+RIO.US,D,20201023,000000,47.8876,48.1603,47.6704,47.8139,1635557.9939425,0
+RIO.US,D,20201026,000000,47.3336,47.3499,46.4667,46.7557,2264456.5237232,0
+RIO.US,D,20201027,000000,46.2179,46.7719,46.0496,46.4906,2730120.6331425,0
+RIO.US,D,20201028,000000,44.6143,44.9109,44.4373,44.4612,4883625.618206,0
+RIO.US,D,20201029,000000,44.7588,45.553,44.4373,45.4487,3566850.5417071,0
+RIO.US,D,20201030,000000,45.2717,45.5932,44.9674,45.5444,2896761.1486855,0
+RIO.US,D,20201102,000000,46.3557,46.4505,45.7692,46.0582,2717482.8599184,0
+RIO.US,D,20201103,000000,47.6618,47.6618,47.1087,47.1891,2532953.8125771,0
+RIO.US,D,20201104,000000,46.1223,46.4505,45.7041,46.2103,3048310.9590034,0
+RIO.US,D,20201105,000000,47.2609,47.8302,47.1087,47.1575,2277569.8334025,0
+RIO.US,D,20201106,000000,48.5765,49.098,48.2158,48.8023,2600340.9862599,0
+RIO.US,D,20201109,000000,50.6308,50.7111,48.3287,49.3869,3746409.9718071,0
+RIO.US,D,20201110,000000,50.5427,51.0958,50.2461,50.3093,4085812.3589776,0
+RIO.US,D,20201111,000000,50.5265,50.7753,50.2366,50.5188,2302096.0180081,0
+RIO.US,D,20201112,000000,49.8605,50.5427,49.5955,49.7878,1622279.5529226,0
+RIO.US,D,20201113,000000,49.7649,50.4021,49.7649,50.1485,1359768.7977296,0
+RIO.US,D,20201116,000000,50.6069,50.8518,50.3418,50.6786,1810166.6192325,0
+RIO.US,D,20201117,000000,50.4145,50.9762,50.0538,50.7513,2324207.94061,0
+RIO.US,D,20201118,000000,51.0231,51.2967,50.5667,50.6145,1856227.8118833,0
+RIO.US,D,20201119,000000,50.4059,50.6308,49.9093,50.6308,1310583.696365,0
+RIO.US,D,20201120,000000,51.0231,51.2489,50.7351,50.9676,1559643.5632522,0
+RIO.US,D,20201123,000000,51.5694,52.5396,51.5292,52.4516,2194303.9226545,0
+RIO.US,D,20201124,000000,53.2132,54.481,53.174,54.2734,2587059.4098348,0
+RIO.US,D,20201125,000000,52.4439,53.5596,52.4363,53.174,3638188.3259412,0
+RIO.US,D,20201127,000000,52.2593,53.0372,52.2344,52.9903,1921472.4586797,0
+RIO.US,D,20201130,000000,52.8372,53.0697,51.9301,52.1224,2957213.851202,0
+RIO.US,D,20201201,000000,53.1577,54.2734,53.1577,54.1605,3912109.8657903,0
+RIO.US,D,20201202,000000,55.9095,56.7649,55.0426,56.3114,5167812.4746783,0
+RIO.US,D,20201203,000000,57.8672,58.6776,57.362,58.2202,3425314.1704614,0
+RIO.US,D,20201204,000000,58.6527,59.4153,58.6527,59.3033,2515047.5134828,0
+RIO.US,D,20201207,000000,58.734,59.023,58.1322,58.5417,1875084.1387531,0
+RIO.US,D,20201208,000000,58.0518,58.8297,57.9638,58.4767,2085386.2168342,0
+RIO.US,D,20201209,000000,58.204,58.3322,57.4251,58.0757,2528181.7258635,0
+RIO.US,D,20201210,000000,58.2853,59.5244,58.2126,59.3512,2491851.7858169,0
+RIO.US,D,20201211,000000,58.9264,59.5368,58.846,59.4641,3583742.0146518,0
+RIO.US,D,20201214,000000,60.1693,60.4104,59.5033,59.6803,3303803.6322249,0
+RIO.US,D,20201215,000000,60.3549,61.3375,60.1138,61.1242,3755560.1293143,0
+RIO.US,D,20201216,000000,60.8601,61.1404,60.242,60.8917,1575692.6573334,0
+RIO.US,D,20201217,000000,61.7509,62.2876,61.3337,61.4533,2042026.6983304,0
+RIO.US,D,20201218,000000,61.5662,61.8705,61.2284,61.461,1630833.9834419,0
+RIO.US,D,20201221,000000,59.5272,61.2208,59.5272,61.1969,3684089.6129268,0
+RIO.US,D,20201222,000000,60.619,60.6505,59.9855,60.4018,1714701.8919883,0
+RIO.US,D,20201223,000000,60.9644,61.349,60.5156,61.0763,1509073.6579245,0
+RIO.US,D,20201224,000000,61.7824,61.815,60.5941,60.9242,471471.92498388,0
+RIO.US,D,20201228,000000,61.4533,61.5978,60.4018,60.6438,950698.75216119,0
+RIO.US,D,20201229,000000,61.8867,61.9748,60.883,61.0763,1899674.0765977,0
+RIO.US,D,20201230,000000,61.261,61.2849,60.6668,60.9644,1493499.0551636,0
+RIO.US,D,20201231,000000,60.3711,60.5156,60.0171,60.3463,1254459.943294,0
+RIO.US,D,20210104,000000,63.3631,63.6597,62.0877,62.0877,3233081.432545,0
+RIO.US,D,20210105,000000,62.4235,63.8032,62.1116,63.587,2823718.749158,0
+RIO.US,D,20210106,000000,66.002,66.9894,65.625,66.4278,3454971.9682434,0
+RIO.US,D,20210107,000000,68.1357,69.1317,67.7348,68.9786,3600570.7794926,0
+RIO.US,D,20210108,000000,68.594,69.7163,68.152,69.547,3534900.7627242,0
+RIO.US,D,20210111,000000,66.556,67.6544,66.5235,67.2133,3861354.9715558,0
+RIO.US,D,20210112,000000,66.3713,67.4707,66.3072,67.4066,2101079.9649928,0
+RIO.US,D,20210113,000000,66.3876,66.5474,65.4566,65.5925,2523498.4756305,0
+RIO.US,D,20210114,000000,66.9406,68.217,66.8612,68.0639,1993192.7623481,0
+RIO.US,D,20210115,000000,65.5207,65.713,64.1171,64.5582,2548909.8896374,0
+RIO.US,D,20210119,000000,65.2078,65.7858,64.7103,65.4643,1941124.1333351,0
+RIO.US,D,20210120,000000,66.3876,66.6517,65.8499,66.3311,1770794.2910073,0
+RIO.US,D,20210121,000000,66.7397,66.8038,65.3207,66.0986,1757903.5950971,0
+RIO.US,D,20210122,000000,64.3658,65.4088,64.1994,65.3045,1605141.4281022,0
+RIO.US,D,20210125,000000,64.8548,65.1198,64.2778,65.0547,1512559.1833713,0
+RIO.US,D,20210126,000000,65.5609,65.7216,65.0481,65.0873,1788650.4236185,0
+RIO.US,D,20210127,000000,62.9297,64.141,62.1432,63.1296,3037835.5702318,0
+RIO.US,D,20210128,000000,63.1067,63.5392,62.5364,62.9852,2198793.8229002,0
+RIO.US,D,20210129,000000,62.1594,62.6962,61.1165,61.3088,2485392.8511059,0
+RIO.US,D,20210201,000000,63.0818,63.21,62.3517,62.9526,2176523.0397681,0
+RIO.US,D,20210202,000000,61.9748,62.103,61.349,61.7738,2187541.8987742,0
+RIO.US,D,20210203,000000,62.0551,62.4321,61.7738,62.1996,2260653.2772162,0
+RIO.US,D,20210204,000000,62.2312,62.4398,61.6542,62.192,1464896.8437987,0
+RIO.US,D,20210205,000000,62.5766,62.9622,61.8456,62.9622,1871833.7686963,0
+RIO.US,D,20210208,000000,63.4664,64.5419,63.4196,64.4137,3383141.925393,0
+RIO.US,D,20210209,000000,64.053,65.6499,63.7803,65.3045,4201206.766805,0
+RIO.US,D,20210210,000000,66.6756,67.2286,65.2318,66.6364,3666628.5413708,0
+RIO.US,D,20210211,000000,65.7858,66.4039,65.36,66.0106,2259148.2827204,0
+RIO.US,D,20210212,000000,65.7695,67.2286,65.6652,67.1176,1912815.6049239,0
+RIO.US,D,20210216,000000,69.6207,70.9449,69.3872,70.3029,3128363.0794219,0
+RIO.US,D,20210217,000000,71.8424,71.8749,69.6054,70.2302,3050564.2702067,0
+RIO.US,D,20210218,000000,71.1363,71.2406,69.6446,70.6712,2214087.2843283,0
+RIO.US,D,20210219,000000,71.586,72.6212,71.5056,72.1955,2496064.72527,0
+RIO.US,D,20210222,000000,71.6175,73.3264,71.4893,72.5007,3671016.0183799,0
+RIO.US,D,20210223,000000,71.7773,72.7332,70.3593,72.6126,3096671.4488004,0
+RIO.US,D,20210224,000000,72.5571,73.6565,72.0031,73.5752,2171400.8328072,0
+RIO.US,D,20210225,000000,73.9445,74.4899,72.0194,72.3074,2941616.2554696,0
+RIO.US,D,20210226,000000,71.7056,71.8988,69.813,70.1173,4622037.7172767,0
+RIO.US,D,20210301,000000,70.7679,72.1878,70.7593,72.0433,2838812.5897884,0
+RIO.US,D,20210302,000000,72.6614,73.7197,72.5083,73.2786,3380355.5953057,0
+RIO.US,D,20210303,000000,72.5964,73.3255,71.7056,72.8939,2669210.1614669,0
+RIO.US,D,20210304,000000,71.3496,71.6434,68.1175,68.7471,5126614.2954919,0
+RIO.US,D,20210305,000000,70.5095,70.8454,68.3194,70.2072,4340891.1587128,0
+RIO.US,D,20210308,000000,69.6121,70.9793,69.2418,70.0063,2911199.6896292,0
+RIO.US,D,20210309,000000,68.9739,69.2676,67.3789,68.7634,5416165.8302606,0
+RIO.US,D,20210310,000000,67.1435,67.4621,66.2785,67.3281,3554967.356001,0
+RIO.US,D,20210311,000000,68.7385,69.2513,68.1587,69.2513,3251864.5999601,0
+RIO.US,D,20210312,000000,67.7482,68.4113,67.3368,68.218,2120730.5945131,0
+RIO.US,D,20210315,000000,66.5225,66.9837,65.5322,66.8,4649545.6722269,0
+RIO.US,D,20210316,000000,66.4469,66.6574,65.6164,66.1455,2692349.4518392,0
+RIO.US,D,20210317,000000,65.1284,66.2536,64.4156,66.0776,4540085.5413072,0
+RIO.US,D,20210318,000000,65.3638,66.2039,65.0825,65.1035,3731026.6287633,0
+RIO.US,D,20210319,000000,64.5582,64.8098,63.7525,64.2558,3291707.2389652,0
+RIO.US,D,20210322,000000,63.8444,64.0625,63.1899,63.8616,2583706.6165414,0
+RIO.US,D,20210323,000000,63.0474,63.609,62.1403,62.368,3257913.841725,0
+RIO.US,D,20210324,000000,62.678,63.6186,62.6531,62.746,3193403.9248804,0
+RIO.US,D,20210325,000000,62.3087,63.2655,61.7882,63.0053,2713570.9193645,0
+RIO.US,D,20210326,000000,64.5161,65.5657,64.273,65.5159,2941136.538474,0
+RIO.US,D,20210329,000000,64.9275,65.1122,64.1888,64.6003,2649470.6954659,0
+RIO.US,D,20210330,000000,64.651,65.3734,64.34,65.3734,2343331.8220568,0
+RIO.US,D,20210331,000000,65.5485,65.8843,64.8347,65.1801,2661589.036562,0
+RIO.US,D,20210401,000000,64.9782,65.4738,64.2309,65.4566,2186559.4718117,0
+RIO.US,D,20210405,000000,66.6737,67.53,66.1704,67.043,2813580.9390129,0
+RIO.US,D,20210406,000000,66.6239,67.0937,65.9685,66.1283,2737477.3388756,0
+RIO.US,D,20210407,000000,67.0679,67.9577,67.043,67.1684,2466466.5001867,0
+RIO.US,D,20210408,000000,67.2784,67.6219,66.6574,67.3195,2308033.4303209,0
+RIO.US,D,20210409,000000,66.3216,66.6488,65.9015,66.6488,2914709.2531825,0
+RIO.US,D,20210412,000000,66.6737,66.732,65.8977,66.2709,2123092.5997634,0
+RIO.US,D,20210413,000000,66.6316,66.8583,66.0517,66.732,2495017.4999333,0
+RIO.US,D,20210414,000000,67.1521,69.0332,67.11,68.5959,3403230.4665062,0
+RIO.US,D,20210415,000000,69.88,70.5947,69.6455,70.3249,2638144.5667502,0
+RIO.US,D,20210416,000000,71.2224,71.4836,70.3172,71.1726,2940195.9169142,0
+RIO.US,D,20210419,000000,71.6682,72.8767,71.6682,72.4404,4285218.9039905,0
+RIO.US,D,20210420,000000,71.9448,72.1974,70.6483,71.1143,3774729.996704,0
+RIO.US,D,20210421,000000,70.4502,72.3897,70.1574,72.1888,3702199.7133591,0
+RIO.US,D,20210422,000000,70.9631,71.1056,70.0895,70.5182,4563031.4816922,0
+RIO.US,D,20210423,000000,71.4673,72.7762,71.3994,72.5581,2384994.0412127,0
+RIO.US,D,20210426,000000,73.3054,74.1072,73.1953,74.0775,2466430.9655944,0
+RIO.US,D,20210427,000000,73.0279,73.6412,72.6586,72.9609,2465045.1164962,0
+RIO.US,D,20210428,000000,72.8767,73.977,72.7169,73.5063,2623613.0087856,0
+RIO.US,D,20210429,000000,73.867,73.9235,72.7428,73.4728,2522436.6184029,0
+RIO.US,D,20210430,000000,72.583,72.8518,71.2989,71.3994,2641915.4140702,0
+RIO.US,D,20210503,000000,72.2136,73.3379,72.0873,72.9867,2444133.0089506,0
+RIO.US,D,20210504,000000,72.8183,73.3054,71.8529,73.1618,3755822.458216,0
+RIO.US,D,20210505,000000,74.2622,76.3519,74.2622,75.8648,2230854.3862001,0
+RIO.US,D,20210506,000000,75.9997,76.88,75.5539,76.6877,4035455.6612035,0
+RIO.US,D,20210507,000000,77.2914,78.3583,76.7298,78.2071,3907123.526388,0
+RIO.US,D,20210510,000000,79.9361,80.5571,78.6099,78.7448,5165175.5989055,0
+RIO.US,D,20210511,000000,77.544,79.5667,76.7719,79.4491,4858850.6914546,0
+RIO.US,D,20210512,000000,78.5009,79.4165,77.5354,77.855,3631546.4925935,0
+RIO.US,D,20210513,000000,75.5634,76.7968,74.4554,75.5634,4531051.3937924,0
+RIO.US,D,20210514,000000,73.9847,74.4554,73.2374,74.0603,3875279.3060468,0
+RIO.US,D,20210517,000000,74.287,76.1079,74.287,76.0753,2886450.8912545,0
+RIO.US,D,20210518,000000,76.193,76.2763,74.9922,75.0755,2743450.2857806,0
+RIO.US,D,20210519,000000,73.2546,73.6316,71.828,72.3399,4152883.9018703,0
+RIO.US,D,20210520,000000,72.4031,72.9274,71.7266,72.6758,4835903.7059346,0
+RIO.US,D,20210521,000000,72.759,73.0776,71.5754,71.8941,2435259.8122361,0
+RIO.US,D,20210524,000000,71.5754,72.1801,71.1477,71.9285,1880339.0778675,0
+RIO.US,D,20210525,000000,71.1602,71.408,70.4847,70.5775,2872654.0632416,0
+RIO.US,D,20210526,000000,70.543,71.2836,70.056,71.1812,2208848.0222399,0
+RIO.US,D,20210527,000000,73.313,73.7331,72.9647,73.6489,3462908.7239384,0
+RIO.US,D,20210528,000000,73.1121,73.5484,72.8346,73.3886,2216427.3417421,0
+RIO.US,D,20210601,000000,75.8572,76.4609,75.5213,76.2179,4790591.8751264,0
+RIO.US,D,20210602,000000,75.5462,76.1337,75.1855,75.7309,2849536.7207057,0
+RIO.US,D,20210603,000000,74.4966,74.531,73.7244,74.2957,3343414.2512452,0
+RIO.US,D,20210604,000000,75.0257,75.4209,74.4382,75.3357,2943410.7523788,0
+RIO.US,D,20210607,000000,75.0257,75.1099,73.6575,73.9675,2980759.6991152,0
+RIO.US,D,20210608,000000,74.287,74.7272,73.6068,74.3789,1852857.2512939,0
+RIO.US,D,20210609,000000,73.4479,73.5484,72.6337,72.9188,2679803.6505009,0
+RIO.US,D,20210610,000000,72.8844,73.2709,72.272,72.9437,2427941.7765004,0
+RIO.US,D,20210611,000000,73.6316,74.0019,73.1791,73.4307,1804379.7063693,0
+RIO.US,D,20210614,000000,73.1953,73.4556,72.826,73.002,1810145.7165312,0
+RIO.US,D,20210615,000000,72.4404,72.7255,71.651,72.5409,2550724.2441128,0
+RIO.US,D,20210616,000000,71.5927,72.2643,70.8033,71.0635,2634448.9691551,0
+RIO.US,D,20210617,000000,70.124,70.5354,69.1748,69.6876,4162383.1344897,0
+RIO.US,D,20210618,000000,69.4188,69.7374,68.0161,68.0257,5500412.077701,0
+RIO.US,D,20210621,000000,67.908,69.2513,67.664,68.9059,2608281.9224951,0
+RIO.US,D,20210622,000000,69.2762,69.9556,68.8141,69.7632,1605152.9245879,0
+RIO.US,D,20210623,000000,70.8368,71.0894,70.1067,70.2742,2315913.7487223,0
+RIO.US,D,20210624,000000,70.8368,71.4922,70.6684,71.1975,1633161.499235,0
+RIO.US,D,20210625,000000,71.6261,71.9869,71.3659,71.3659,1281697.208262,0
+RIO.US,D,20210628,000000,71.6434,71.7515,70.6942,70.8961,1584646.3294481,0
+RIO.US,D,20210629,000000,71.2654,71.5171,70.6779,71.0214,1571032.4000719,0
+RIO.US,D,20210630,000000,70.5775,70.9717,69.9307,70.4177,1480769.3100536,0
+RIO.US,D,20210701,000000,70.543,70.6684,69.259,69.435,1934121.7283896,0
+RIO.US,D,20210702,000000,69.6953,70.3373,69.1585,70.1995,1556869.7747857,0
+RIO.US,D,20210706,000000,70.5268,70.5851,68.7557,69.1997,2003552.1411273,0
+RIO.US,D,20210707,000000,70.5937,71.1219,70.0139,70.7861,2815438.1440261,0
+RIO.US,D,20210708,000000,68.5289,69.6283,67.9836,69.2341,2746514.6217956,0
+RIO.US,D,20210709,000000,70.5851,72.382,70.3249,72.1801,2383512.0396884,0
+RIO.US,D,20210712,000000,71.4329,72.4404,71.2654,72.2136,1488277.5603713,0
+RIO.US,D,20210713,000000,71.651,72.0797,71.3994,71.4998,1378363.8408327,0
+RIO.US,D,20210714,000000,72.1553,72.4787,71.4836,71.962,2199332.0674594,0
+RIO.US,D,20210715,000000,71.7687,72.8097,71.4922,72.3983,1665554.4154861,0
+RIO.US,D,20210716,000000,70.4923,70.6684,69.2418,69.4944,4095424.4661842,0
+RIO.US,D,20210719,000000,67.3281,67.6477,66.5895,67.3444,3090192.6565232,0
+RIO.US,D,20210720,000000,66.4469,68.394,66.2709,68.3692,2933703.5378811,0
+RIO.US,D,20210721,000000,69.4016,69.9977,68.9987,69.6197,1992145.5370115,0
+RIO.US,D,20210722,000000,69.0581,69.2092,68.1175,68.8983,1723869.8167916,0
+RIO.US,D,20210723,000000,69.4102,69.5948,68.5538,69.4771,1988253.4540239,0
+RIO.US,D,20210726,000000,71.1812,72.3179,71.1477,72.2299,2258522.2468156,0
+RIO.US,D,20210727,000000,70.5937,71.6491,68.5414,69.4858,4404564.9675043,0
+RIO.US,D,20210728,000000,71.3324,73.0489,70.8961,72.7093,3514986.7591671,0
+RIO.US,D,20210729,000000,74.3712,75.1348,74.044,74.4306,3868301.9843429,0
+RIO.US,D,20210730,000000,72.4739,73.3972,72.0969,72.4481,2788128.7647384,0
+RIO.US,D,20210802,000000,73.9177,74.3789,73.1704,73.2795,2897598.3018738,0
+RIO.US,D,20210803,000000,74.0603,75.0343,73.4728,75.0343,2910932.1350522,0
+RIO.US,D,20210804,000000,74.4966,74.8497,74.1531,74.3129,2531117.5102653,0
+RIO.US,D,20210805,000000,71.274,71.8615,70.7363,71.1315,4245667.8576689,0
+RIO.US,D,20210806,000000,71.4329,71.7687,71.0138,71.3238,1995095.9533042,0
+RIO.US,D,20210809,000000,71.3238,72.0873,71.1477,71.828,2467800.0925315,0
+RIO.US,D,20210810,000000,71.5429,73.0882,71.4922,72.9772,2507993.896919,0
+RIO.US,D,20210811,000000,72.0873,72.7093,71.4501,72.272,4292296.5586608,0
+RIO.US,D,20210812,000000,71.4109,71.4463,70.7459,71.0779,3290599.3957947,0
+RIO.US,D,20210813,000000,70.9612,71.9132,70.8808,71.3295,2632068.1514736,0
+RIO.US,D,20210816,000000,69.7766,70.3239,69.1566,70.0637,3476385.740621,0
+RIO.US,D,20210817,000000,69.0399,69.3183,68.0524,68.9863,3665981.6027646,0
+RIO.US,D,20210818,000000,67.2707,67.5941,66.4718,66.5617,3831585.3443216,0
+RIO.US,D,20210819,000000,64.9007,65.3676,64.3084,65.026,5794832.8967444,0
+RIO.US,D,20210820,000000,64.362,65.2595,64.2635,65.116,3012884.0156542,0
+RIO.US,D,20210823,000000,65.5475,65.9427,65.403,65.5475,2201045.0438334,0
+RIO.US,D,20210824,000000,67.0373,67.9625,66.9751,67.4238,2865527.2872232,0
+RIO.US,D,20210825,000000,67.5673,68.0343,67.1904,67.7023,1642066.0500016,0
+RIO.US,D,20210826,000000,66.5436,66.9655,66.2785,66.4632,2063801.0423058,0
+RIO.US,D,20210827,000000,66.9569,68.3309,66.9033,68.0879,2023688.7584536,0
+RIO.US,D,20210830,000000,68.771,68.8246,68.2141,68.2945,1383995.028571,0
+RIO.US,D,20210831,000000,67.9625,68.0879,66.9923,67.4056,2476804.9762645,0
+RIO.US,D,20210901,000000,66.5254,67.5673,66.3283,67.2621,2733453.5688696,0
+RIO.US,D,20210902,000000,67.3339,68.3577,67.2085,67.5941,2543953.8591521,0
+RIO.US,D,20210903,000000,68.5462,68.905,67.9175,68.1242,2284024.5875732,0
+RIO.US,D,20210907,000000,67.7109,68.0257,66.9052,66.9483,2402143.6625189,0
+RIO.US,D,20210908,000000,66.8038,66.9492,65.9963,66.0412,3048876.3770743,0
+RIO.US,D,20210909,000000,65.2959,65.5925,64.5505,64.7026,3797846.2941049,0
+RIO.US,D,20210910,000000,66.2919,66.8402,65.6996,65.7092,3551782.8294533,0
+RIO.US,D,20210913,000000,66.4182,66.8402,65.9149,66.2479,9263957.0389234,0
+RIO.US,D,20210914,000000,66.3464,66.3819,65.1523,65.2777,3235895.981279,0
+RIO.US,D,20210915,000000,65.5925,66.5168,65.5293,66.0498,2654058.8384078,0
+RIO.US,D,20210916,000000,64.4156,64.4692,62.6914,62.9794,4231746.6585832,0
+RIO.US,D,20210917,000000,60.8515,61.2103,60.0162,61.0935,7789464.8100792,0
+RIO.US,D,20210920,000000,57.7265,59.3607,57.6768,59.3244,8814299.1730475,0
+RIO.US,D,20210921,000000,59.6564,59.6746,58.4671,58.6958,8017444.3026751,0
+RIO.US,D,20210922,000000,60.3128,60.6802,59.71,59.7913,6930917.7070014,0
+RIO.US,D,20210923,000000,60.663,60.9768,60.1511,60.2047,4509736.9092462,0
+RIO.US,D,20210924,000000,59.908,60.5883,59.8181,59.953,4117648.2182383,0
+RIO.US,D,20210927,000000,59.8277,60.6448,59.8095,60.6448,3926606.9342977,0
+RIO.US,D,20210928,000000,59.2344,59.3789,58.5972,59.1091,5837173.4085585,0
+RIO.US,D,20210929,000000,58.7139,59.2258,58.4814,59.0287,5170142.0807415,0
+RIO.US,D,20210930,000000,60.1597,60.7347,59.9444,59.998,3944373.1852931,0
+RIO.US,D,20211001,000000,59.9444,60.2133,59.1091,59.9894,3452463.6440838,0
+RIO.US,D,20211004,000000,60.1329,60.6084,59.6564,59.7645,3409483.5096091,0
+RIO.US,D,20211005,000000,59.0641,59.8994,58.5522,59.6028,3219784.1790939,0
+RIO.US,D,20211006,000000,59.1005,60.2314,58.8307,60.2228,3572880.9710408,0
+RIO.US,D,20211007,000000,61.704,62.1623,61.0132,61.1739,4744609.0676056,0
+RIO.US,D,20211008,000000,61.5786,61.7853,61.1787,61.4791,3711188.920066,0
+RIO.US,D,20211011,000000,63.5085,64.0654,62.656,62.6828,3182583.6415369,0
+RIO.US,D,20211012,000000,62.2159,62.5125,61.8571,62.2159,3781913.2100161,0
+RIO.US,D,20211013,000000,61.2284,62.036,61.0935,62.0006,3957640.1298273,0
+RIO.US,D,20211014,000000,63.3832,64.0549,63.3296,63.8319,3428917.7961707,0
+RIO.US,D,20211015,000000,63.4817,63.7152,62.9612,63.2397,3243806.6085974,0
+RIO.US,D,20211018,000000,62.8531,63.2215,62.3776,63.0148,3070996.6607568,0
+RIO.US,D,20211019,000000,63.0694,63.9582,62.9966,63.653,3396757.9450394,0
+RIO.US,D,20211020,000000,61.1471,61.6236,60.1511,61.1739,6351963.0466436,0
+RIO.US,D,20211021,000000,59.3875,59.5043,58.247,58.8489,5307820.8584568,0
+RIO.US,D,20211022,000000,59.1627,59.6478,58.5254,59.1541,3973278.4858273,0
+RIO.US,D,20211025,000000,59.5397,60.1329,59.4957,60.0066,2737291.3048338,0
+RIO.US,D,20211026,000000,59.9348,59.9444,59.1359,59.289,3609764.8326726,0
+RIO.US,D,20211027,000000,58.3637,58.6919,57.8614,57.8614,3640598.4074045,0
+RIO.US,D,20211028,000000,57.6002,58.1666,57.5562,57.915,5116353.159409,0
+RIO.US,D,20211029,000000,57.1247,57.2778,56.6759,56.8108,3151797.097883,0
+RIO.US,D,20211101,000000,56.7927,57.1696,56.631,56.918,3043037.2074578,0
+RIO.US,D,20211102,000000,55.212,55.8674,54.9785,55.6167,4458334.0312705,0
+RIO.US,D,20211103,000000,55.8588,55.9669,55.2885,55.7689,4829564.9617562,0
+RIO.US,D,20211104,000000,55.1135,55.2302,54.3767,54.6465,4312144.7187087,0
+RIO.US,D,20211105,000000,54.3413,54.5212,54.0227,54.4312,3475914.384706,0
+RIO.US,D,20211108,000000,54.7633,55.9306,54.7097,55.9306,4565049.6375056,0
+RIO.US,D,20211109,000000,55.2388,55.5718,54.5308,55.1316,3535921.8596841,0
+RIO.US,D,20211110,000000,54.5929,55.0053,54.1528,54.1796,3594187.0945064,0
+RIO.US,D,20211111,000000,55.8674,56.6941,55.8502,56.5678,5609390.4013551,0
+RIO.US,D,20211112,000000,55.7689,56.3076,55.5268,55.9755,4179313.2774319,0
+RIO.US,D,20211115,000000,55.3383,55.4369,55.0053,55.3287,3301370.5577901,0
+RIO.US,D,20211116,000000,54.8982,55.0503,54.3595,54.3681,3975507.7589242,0
+RIO.US,D,20211117,000000,54.6915,54.9833,54.3279,54.4762,3472378.692776,0
+RIO.US,D,20211118,000000,53.8744,54.0629,53.4974,53.7844,4030076.3510163,0
+RIO.US,D,20211119,000000,54.4399,55.1852,54.2782,54.5116,4085077.6290259,0
+RIO.US,D,20211122,000000,54.8714,56.0205,54.7183,55.6789,3675306.2978279,0
+RIO.US,D,20211123,000000,56.7113,57.5151,56.6223,57.3227,4372977.8503894,0
+RIO.US,D,20211124,000000,57.7265,58.0671,57.2146,57.2414,2798972.0410534,0
+RIO.US,D,20211126,000000,54.6102,56.1009,54.5355,55.9669,3478736.2493855,0
+RIO.US,D,20211129,000000,56.7563,57.0893,55.9392,56.5142,5032966.0129933,0
+RIO.US,D,20211130,000000,56.9276,57.25,55.5086,56.2894,4874313.4647635,0
+RIO.US,D,20211201,000000,56.4243,57.3227,55.8138,55.8138,6207810.7023264,0
+RIO.US,D,20211202,000000,56.5678,57.7983,56.4425,57.583,4716276.5010879,0
+RIO.US,D,20211203,000000,55.9124,56.2176,54.548,55.0685,4489663.0000239,0
+RIO.US,D,20211206,000000,55.1938,55.9937,54.7996,55.7507,4390663.6259848,0
+RIO.US,D,20211207,000000,57.5418,58.2652,57.4031,57.6098,3921987.4373038,0
+RIO.US,D,20211208,000000,57.2328,57.4395,56.9898,57.3581,2835101.3151672,0
+RIO.US,D,20211209,000000,56.963,57.5017,56.83,57.4481,4866949.4430849,0
+RIO.US,D,20211210,000000,57.9868,58.0853,57.1878,57.5648,3016136.4759812,0
+RIO.US,D,20211213,000000,58.1035,58.1571,57.1964,57.6547,2920525.4298276,0
+RIO.US,D,20211214,000000,57.9064,59.0287,57.8614,58.0949,3998119.2560879,0
+RIO.US,D,20211215,000000,57.6815,58.0231,56.9725,57.96,3555522.3227213,0
+RIO.US,D,20211216,000000,58.957,59.6162,58.957,59.0823,4329978.9034835,0
+RIO.US,D,20211217,000000,59.2258,59.2794,58.2834,58.2834,3432039.6146143,0
+RIO.US,D,20211220,000000,57.96,58.0049,57.0032,57.7619,3371713.3734408,0
+RIO.US,D,20211221,000000,58.9388,59.4325,58.8125,59.2708,2968527.4382969,0
+RIO.US,D,20211222,000000,58.5073,59.2344,57.9868,59.1541,4860470.6508077,0
+RIO.US,D,20211223,000000,59.3962,59.8181,59.2077,59.4507,1740796.8243287,0
+RIO.US,D,20211227,000000,59.289,59.688,58.7857,59.6296,2163818.3778997,0
+RIO.US,D,20211228,000000,59.4229,59.8009,59.0727,59.1895,3191727.5282337,0
+RIO.US,D,20211229,000000,59.2622,59.8363,59.2211,59.3694,2175923.1322399,0
+RIO.US,D,20211230,000000,60.3396,60.8017,59.953,59.953,2761357.63001,0
+RIO.US,D,20211231,000000,60.0028,60.285,59.7463,60.1061,1667436.7037409,0
+RIO.US,D,20220103,000000,60.6084,60.707,59.6392,59.9176,4041160.0083965,0
+RIO.US,D,20220104,000000,60.3396,61.3538,60.2764,60.6266,3324170.1792658,0
+RIO.US,D,20220105,000000,61.3538,62.5393,61.327,61.6954,4586120.6055813,0
+RIO.US,D,20220106,000000,63.2215,63.3832,62.369,62.8895,5562557.8990252,0
+RIO.US,D,20220107,000000,63.9219,64.9457,63.8769,64.8643,6030208.810206,0
+RIO.US,D,20220110,000000,64.5591,65.3676,64.2003,65.2863,6187189.1423293,0
+RIO.US,D,20220111,000000,65.1428,66.8316,64.9007,66.822,6295627.131154,0
+RIO.US,D,20220112,000000,68.3041,68.8428,67.9175,68.3041,6641650.4489709,0
+RIO.US,D,20220113,000000,68.4113,68.86,67.8544,67.9357,5425940.9785375,0
+RIO.US,D,20220114,000000,67.2621,67.9807,67.0373,67.7023,5532185.2288577,0
+RIO.US,D,20220118,000000,67.0822,68.1692,66.8488,67.9989,6739956.8984609,0
+RIO.US,D,20220119,000000,69.9469,70.7191,69.8034,69.9651,6784195.3755557,0
+RIO.US,D,20220120,000000,70.3057,70.3603,68.3577,68.3845,6712374.7389209,0
+RIO.US,D,20220121,000000,67.0554,67.5587,66.4632,66.7684,6804098.9277622,0
+RIO.US,D,20220124,000000,64.2539,65.7982,63.6167,65.7896,7018407.0085532,0
+RIO.US,D,20220125,000000,65.314,66.4182,64.6586,66.158,4121708.5679716,0
+RIO.US,D,20220126,000000,67.3425,67.6305,65.87,66.4718,4505641.0249206,0
+RIO.US,D,20220127,000000,67.8276,68.5854,66.9751,67.4238,4920676.7014485,0
+RIO.US,D,20220128,000000,67.2085,67.2621,64.5189,65.6642,6756227.5611762,0
+RIO.US,D,20220131,000000,63.8855,64.2635,63.078,64.1104,5819759.3680805,0
+RIO.US,D,20220201,000000,65.0442,66.6919,64.9993,66.6249,4807532.4694193,0
+RIO.US,D,20220202,000000,66.3914,66.8172,65.8613,66.7053,4619880.5584994,0
+RIO.US,D,20220203,000000,66.7952,66.9751,65.9513,65.9695,5264582.5756206,0
+RIO.US,D,20220204,000000,66.4086,66.5436,65.8747,66.3464,4754899.4674704,0
+RIO.US,D,20220207,000000,67.065,69.1298,66.732,68.815,7097794.4230695,0
+RIO.US,D,20220208,000000,69.3633,70.1986,68.5376,70.1268,5137504.6028849,0
+RIO.US,D,20220209,000000,70.0819,70.4225,69.435,70.3325,5612155.828741,0
+RIO.US,D,20220210,000000,70.5842,72.228,70.566,70.899,4833557.3777103,0
+RIO.US,D,20220211,000000,70.0551,71.1812,69.6551,69.8484,4670645.9040845,0
+RIO.US,D,20220214,000000,70.3775,70.5842,69.7317,70.3689,3417502.8309743,0
+RIO.US,D,20220215,000000,69.2466,69.57,68.3529,69.2552,4457890.8940023,0
+RIO.US,D,20220216,000000,69.282,70.611,69.2284,70.5392,3428757.8905055,0
+RIO.US,D,20220217,000000,69.3719,69.6685,68.4562,68.8514,4729563.3031883,0
+RIO.US,D,20220218,000000,69.6771,69.9737,69.3097,69.7049,2760954.2078744,0
+RIO.US,D,20220222,000000,70.234,71.0157,69.4437,69.8302,7284094.9743484,0
+RIO.US,D,20220223,000000,69.3097,69.6503,68.4026,69.5881,6098651.5703059,0
+RIO.US,D,20220224,000000,66.777,67.8372,66.0948,67.7204,7034525.0815487,0
+RIO.US,D,20220225,000000,67.199,70.0589,67.1272,70.0005,5821410.6814855,0
+RIO.US,D,20220228,000000,69.282,71.0607,69.2284,70.5574,5291839.6981549,0
+RIO.US,D,20220301,000000,72.0567,73.1341,71.0157,71.8596,5934925.9364633,0
+RIO.US,D,20220302,000000,74.2746,75.2266,73.9158,75.0114,7284467.0424321,0
+RIO.US,D,20220303,000000,75.8103,76.0438,74.2478,75.4237,7001184.2277923,0
+RIO.US,D,20220304,000000,72.8557,73.6278,72.5418,73.5206,11596335.845483,0
+RIO.US,D,20220307,000000,72.605,73.1437,70.899,71.4195,6870769.1387893,0
+RIO.US,D,20220308,000000,70.2885,71.1143,69.3365,69.6149,8424243.2697439,0
+RIO.US,D,20220309,000000,67.9443,70.0187,67.3875,69.7852,8589683.9702306,0
+RIO.US,D,20220310,000000,69.8187,71.6558,69.0628,71.6175,7099114.4286584,0
+RIO.US,D,20220311,000000,69.9527,71.1535,69.5365,69.5795,4875131.8055206,0
+RIO.US,D,20220314,000000,67.9721,68.2304,65.9723,66.3742,9358334.8256984,0
+RIO.US,D,20220315,000000,64.9772,66.2211,64.585,66.0967,9372799.4950188,0
+RIO.US,D,20220316,000000,67.5415,69.6561,67.5415,69.5795,7124107.7886387,0
+RIO.US,D,20220317,000000,70.1536,71.6175,69.9814,71.608,4986963.3479062,0
+RIO.US,D,20220318,000000,71.5601,72.4548,71.3305,72.1725,4846248.4528228,0
+RIO.US,D,20220321,000000,73.7704,74.4292,73.5886,74.3349,3974641.341954,0
+RIO.US,D,20220322,000000,75.3395,75.4257,73.0097,73.1676,3833861.6484965,0
+RIO.US,D,20220323,000000,73.6268,74.6985,73.2824,74.5167,4027721.6617114,0
+RIO.US,D,20220324,000000,75.3013,75.5022,74.6124,74.9185,3139342.2232955,0
+RIO.US,D,20220325,000000,75.5118,76.1481,75.3204,76.0859,3021087.2807912,0
+RIO.US,D,20220328,000000,75.1386,75.2104,74.1914,75.1386,2690724.2668108,0
+RIO.US,D,20220329,000000,73.9235,75.0238,73.4546,74.9951,3670522.7146285,0
+RIO.US,D,20220330,000000,76.1146,77.5881,76.0189,77.0235,3195594.5279797,0
+RIO.US,D,20220331,000000,78.1047,78.3822,76.8322,76.9279,2912183.1617268,0
+RIO.US,D,20220401,000000,77.9708,79.3008,77.8847,79.1094,3496709.4371241,0
+RIO.US,D,20220404,000000,78.3344,78.497,77.4158,77.8655,2926694.8621251,0
+RIO.US,D,20220405,000000,77.5115,77.856,76.6121,77.014,2990388.5284829,0
+RIO.US,D,20220406,000000,77.1097,77.4254,76.3829,77.0905,3846763.8408924,0
+RIO.US,D,20220407,000000,77.1001,77.7746,76.1815,77.3584,3068887.5781926,0
+RIO.US,D,20220408,000000,77.7507,77.9612,76.6504,76.813,2894713.7290902,0
+RIO.US,D,20220411,000000,77.1097,77.1671,76.038,76.2964,2775807.6674395,0
+RIO.US,D,20220412,000000,77.3776,78.3918,76.7748,77.014,3477641.9929709,0
+RIO.US,D,20220413,000000,77.2819,78.4588,77.2627,78.4013,2812897.4206794,0
+RIO.US,D,20220414,000000,78.4588,78.8415,78.0952,78.3344,2763884.7666008,0
+RIO.US,D,20220418,000000,78.8893,79.6165,78.4013,78.8415,2692030.6856439,0
+RIO.US,D,20220419,000000,77.655,78.076,76.8417,77.2149,2826831.161386,0
+RIO.US,D,20220420,000000,74.6698,75.2247,72.737,75.1865,6751407.3982495,0
+RIO.US,D,20220421,000000,73.2633,73.5934,71.167,71.5793,4991774.1046173,0
+RIO.US,D,20220422,000000,71.3114,71.6367,69.436,69.5317,4016047.5030186,0
+RIO.US,D,20220425,000000,67.331,67.9971,65.7427,67.7807,5552949.9723589,0
+RIO.US,D,20220426,000000,66.6804,67.4267,65.6949,65.7714,4849066.1369621,0
+RIO.US,D,20220427,000000,68.7949,69.6197,67.7043,68.7949,4441849.1158666,0
+RIO.US,D,20220428,000000,68.3357,68.6623,67.4793,68.4218,3571054.0749445,0
+RIO.US,D,20220429,000000,69.3882,70.0388,67.9912,68.0486,3036474.8043752,0
+RIO.US,D,20220502,000000,67.7807,68.3644,66.7665,67.886,3854807.2003642,0
+RIO.US,D,20220503,000000,68.4313,68.881,67.6745,68.0486,3409429.1625856,0
+RIO.US,D,20220504,000000,66.9579,68.9002,66.1254,68.7088,4106676.3903102,0
+RIO.US,D,20220505,000000,67.7711,68.1539,65.2786,65.9915,5217599.5738412,0
+RIO.US,D,20220506,000000,65.1303,65.6374,64.1257,65.1303,3955835.1815674,0
+RIO.US,D,20220509,000000,62.901,63.1115,61.8198,62.1642,5141422.8142492,0
+RIO.US,D,20220510,000000,62.8148,62.9871,61.3318,62.2886,3820316.6980346,0
+RIO.US,D,20220511,000000,63.6281,64.6615,62.5565,62.5948,4299252.9776635,0
+RIO.US,D,20220512,000000,60.9586,61.9633,60.4419,61.638,5169785.6896838,0
+RIO.US,D,20220513,000000,62.3938,63.3507,62.279,62.9679,3192089.1449667,0
+RIO.US,D,20220516,000000,63.6664,64.1161,62.9966,63.6951,3318152.2915529,0
+RIO.US,D,20220517,000000,65.9915,66.1733,65.2452,65.9819,3856805.4986114,0
+RIO.US,D,20220518,000000,65.0347,65.1208,63.5659,63.7908,2662216.1176019,0
+RIO.US,D,20220519,000000,64.2596,65.4652,64.2214,64.9964,3095730.8272406,0
+RIO.US,D,20220520,000000,66.6899,66.8335,64.9964,66.5369,3321815.4899609,0
+RIO.US,D,20220523,000000,67.8955,68.1539,67.0248,67.6755,3145434.3155981,0
+RIO.US,D,20220524,000000,66.9866,68.24,66.8478,68.1921,2681823.8965845,0
+RIO.US,D,20220525,000000,68.2208,69.0294,67.9625,68.7854,3066639.4926646,0
+RIO.US,D,20220526,000000,68.527,69.0963,68.3452,69.015,2665715.2298045,0
+RIO.US,D,20220527,000000,69.8474,70.101,69.503,70.0292,2263542.03054,0
+RIO.US,D,20220531,000000,70.8808,71.2061,69.9718,70.2684,4878420.8455748,0
+RIO.US,D,20220601,000000,70.7468,70.9238,69.369,70.0675,2276696.1004869,0
+RIO.US,D,20220602,000000,71.1487,72.7464,71.1152,72.5456,3278066.1360773,0
+RIO.US,D,20220603,000000,71.8089,72.249,71.2483,71.6271,1549490.0760812,0
+RIO.US,D,20220606,000000,72.2586,72.9906,71.9142,72.6318,2663794.2715523,0
+RIO.US,D,20220607,000000,73.1006,75.1099,73.1006,75.0142,3713954.347452,0
+RIO.US,D,20220608,000000,73.2346,74.0681,72.9092,73.1867,3076271.4574374,0
+RIO.US,D,20220609,000000,72.6892,72.7083,71.1487,71.1965,2766257.2232018,0
+RIO.US,D,20220610,000000,68.7375,69.1011,67.6946,68.594,4239481.7032103,0
+RIO.US,D,20220613,000000,65.9054,66.8095,65.159,65.8384,3836563.3226434,0
+RIO.US,D,20220614,000000,65.3408,65.8097,63.9391,64.5084,3526087.1387084,0
+RIO.US,D,20220615,000000,65.7044,66.977,64.9198,66.5177,3300647.324324,0
+RIO.US,D,20220616,000000,64.6041,65.6566,64.3266,65.1016,3702836.2006146,0
+RIO.US,D,20220617,000000,63.2263,63.4359,61.1213,61.7528,4986183.6771466,0
+RIO.US,D,20220621,000000,62.0016,62.8723,61.8867,62.5756,3175677.3890174,0
+RIO.US,D,20220622,000000,59.8583,60.7338,59.7243,60.0018,4721233.5767083,0
+RIO.US,D,20220623,000000,59.2555,59.3512,57.5238,58.1839,5258536.4692609,0
+RIO.US,D,20220624,000000,58.4996,60.021,58.093,60.0114,3355080.0488575,0
+RIO.US,D,20220627,000000,60.4994,60.7673,59.9731,60.2984,2964322.8599243,0
+RIO.US,D,20220628,000000,61.1978,61.8006,60.3463,60.5281,3243029.0281079,0
+RIO.US,D,20220629,000000,61.0065,61.1404,59.7817,60.2123,3084555.1979745,0
+RIO.US,D,20220630,000000,58.2317,58.7867,57.3897,58.3657,4010906.4836265,0
+RIO.US,D,20220701,000000,57.0453,57.6193,55.5526,57.2462,4050425.130761,0
+RIO.US,D,20220705,000000,54.4045,54.8331,53.5959,54.8063,5189163.5389518,0
+RIO.US,D,20220706,000000,54.7298,55.0455,53.8208,54.7872,4014735.8585102,0
+RIO.US,D,20220707,000000,56.7486,57.4088,56.4712,56.9209,4369573.8454779,0
+RIO.US,D,20220708,000000,56.7774,56.8826,55.677,56.5573,3121427.5631206,0
+RIO.US,D,20220711,000000,55.2082,55.61,54.8446,55.3134,4530505.8332877,0
+RIO.US,D,20220712,000000,54.7872,55.4282,54.4045,54.7489,5316141.1787212,0
+RIO.US,D,20220713,000000,54.6724,56.0789,54.2035,55.5909,4569224.9520963,0
+RIO.US,D,20220714,000000,52.6918,52.6918,51.8775,52.3186,5406074.0060584,0
+RIO.US,D,20220715,000000,51.9167,53.1128,51.5061,53.0171,6630379.7124137,0
+RIO.US,D,20220718,000000,54.7776,55.4676,54.0791,54.194,3654423.4540642,0
+RIO.US,D,20220719,000000,54.7106,55.1221,54.3375,54.969,3243854.6848104,0
+RIO.US,D,20220720,000000,54.7776,54.9307,54.2557,54.8254,3006775.2011905,0
+RIO.US,D,20220721,000000,53.5433,55.0503,53.4763,55.0455,3000840.9242829,0
+RIO.US,D,20220722,000000,55.8779,56.3078,54.7489,55.0168,3045014.6030036,0
+RIO.US,D,20220725,000000,57.074,57.1888,56.3659,57.0931,3054412.4575216,0
+RIO.US,D,20220726,000000,57.1027,57.1601,56.098,56.5573,3021248.2315914,0
+RIO.US,D,20220727,000000,55.2943,57.0644,54.5862,56.8539,4786518.9837723,0
+RIO.US,D,20220728,000000,57.6672,57.8107,56.6625,57.294,3596621.2140763,0
+RIO.US,D,20220729,000000,57.8777,58.5845,57.3514,58.3944,4057140.1235633,0
+RIO.US,D,20220801,000000,58.1743,58.204,57.1649,57.6481,2848450.8253716,0
+RIO.US,D,20220802,000000,57.4663,57.5332,56.2798,56.7391,3159335.6571177,0
+RIO.US,D,20220803,000000,57.0548,57.2271,56.342,56.6243,2988628.5210309,0
+RIO.US,D,20220804,000000,56.4903,57.117,56.1076,56.7582,2692052.6334803,0
+RIO.US,D,20220805,000000,56.4903,58.2795,56.2894,58.069,2743946.7249372,0
+RIO.US,D,20220808,000000,58.7484,59.045,57.8298,58.1743,2992277.087548,0
+RIO.US,D,20220809,000000,58.5188,58.7771,58.1312,58.691,2881094.5740387,0
+RIO.US,D,20220810,000000,59.6095,59.6669,58.8441,59.045,3767872.8655327,0
+RIO.US,D,20220811,000000,59.96,60.53,59.58,59.98,4678391,0
+RIO.US,D,20220812,000000,59.33,60.305,59.18,60.2,7104176,0
+RIO.US,D,20220815,000000,58,58.59,57.6217,58.51,3890493,0
+RIO.US,D,20220816,000000,60.08,61.03,60.05,60.98,3509163,0
+RIO.US,D,20220817,000000,59.5,60.01,59.32,59.66,2671000,0
+RIO.US,D,20220818,000000,60.16,60.555,59.9162,60.49,2587353,0
+RIO.US,D,20220819,000000,59.57,59.66,58.74,58.83,2933795,0
+RIO.US,D,20220822,000000,58.85,59.44,58.54,58.93,2043258,0
+RIO.US,D,20220823,000000,59.31,61.25,59.29,61.1,4680980,0
+RIO.US,D,20220824,000000,58.94,59.52,58.78,59.12,3780808,0
+RIO.US,D,20220825,000000,59.42,60.25,59.23,60.17,2251734,0
+RIO.US,D,20220826,000000,60.89,61.21,59.4007,59.71,3141550,0
+RIO.US,D,20220829,000000,59,59.84,58.89,59.24,2345414,0
+RIO.US,D,20220830,000000,58.48,58.5,56.585,56.77,4422385,0
+RIO.US,D,20220831,000000,56.26,56.6801,55.77,56.29,3183607,0
+RIO.US,D,20220901,000000,54.25,54.5399,53.6119,54.34,4279788,0
+RIO.US,D,20220902,000000,55.19,55.5,54.215,54.49,3820820,0
+RIO.US,D,20220906,000000,55.48,55.63,54.66,54.88,2994977,0
+RIO.US,D,20220907,000000,53.67,54.605,53.21,54.33,4132980,0
+RIO.US,D,20220908,000000,54.59,55.36,54.5,55.34,2433741,0
+RIO.US,D,20220909,000000,57.02,58.09,57,57.93,3506902,0
+RIO.US,D,20220912,000000,58.83,59.12,58.315,58.84,2563632,0
+RIO.US,D,20220913,000000,57.56,58.405,56.49,56.68,3956080,0
+RIO.US,D,20220914,000000,56.5,56.73,55.725,56.2,3541532,0
+RIO.US,D,20220915,000000,55.48,56.19,55.135,55.35,3309641,0
+RIO.US,D,20220916,000000,54.67,55.565,54.48,55.17,3589688,0
+RIO.US,D,20220919,000000,54.4,56.33,54.27,56.31,2456700,0
+RIO.US,D,20220920,000000,54.79,55.25,54.315,55.11,3507366,0
+RIO.US,D,20220921,000000,54.89,54.94,53.22,53.22,3848030,0
+RIO.US,D,20220922,000000,55.51,55.83,54.88,55.35,3970692,0
+RIO.US,D,20220923,000000,52.4,52.61,51.47,52.16,8999672,0
+RIO.US,D,20220926,000000,51.14,52.425,50.915,51.22,5248814,0
+RIO.US,D,20220927,000000,52.29,52.96,51.81,52.38,5002567,0
+RIO.US,D,20220928,000000,52.35,54,52.24,53.87,4264567,0
+RIO.US,D,20220929,000000,54.48,55.255,53.77,55.18,6329501,0
+RIO.US,D,20220930,000000,54.29,55.845,54.29,55.06,4688687,0
+RIO.US,D,20221003,000000,56.14,57.425,55.96,57,6471185,0
+RIO.US,D,20221004,000000,57.68,59.58,57.66,59.25,5526135,0
+RIO.US,D,20221005,000000,57.67,59.145,57.435,58.74,5140478,0
+RIO.US,D,20221006,000000,57.37,57.87,56.92,57.17,3367299,0
+RIO.US,D,20221007,000000,56.95,57.5699,56.54,57.3,4830126,0
+RIO.US,D,20221010,000000,57.76,58.27,57.17,57.46,3848993,0
+RIO.US,D,20221011,000000,56.56,57.335,55.88,56.16,4460486,0
+RIO.US,D,20221012,000000,55.42,56.04,55.11,55.45,3445363,0
+RIO.US,D,20221013,000000,54.27,56.77,54.17,56.43,4745002,0
+RIO.US,D,20221014,000000,56.08,56.1,53.66,53.71,3767031,0
+RIO.US,D,20221017,000000,55.55,55.9,54.83,55.18,4794896,0
+RIO.US,D,20221018,000000,55.59,55.84,54.23,54.71,3619681,0
+RIO.US,D,20221019,000000,54.03,54.5799,53.49,53.74,3485639,0
+RIO.US,D,20221020,000000,52.88,54.65,52.7204,53.33,6419466,0
+RIO.US,D,20221021,000000,53.32,55.65,53.06,55.56,5721040,0
+RIO.US,D,20221024,000000,54.14,54.79,53.835,54.09,5003733,0
+RIO.US,D,20221025,000000,53.86,55.08,53.66,55.05,3688704,0
+RIO.US,D,20221026,000000,55.45,57.345,55.45,56.91,4806299,0
+RIO.US,D,20221027,000000,55,55.4,54.525,54.75,7214392,0
+RIO.US,D,20221028,000000,53.44,53.82,52.5,52.83,5573012,0
+RIO.US,D,20221031,000000,52.5,53.87,52.433,53.35,6098074,0
+RIO.US,D,20221101,000000,55.52,55.7,54.62,54.97,6205079,0
+RIO.US,D,20221102,000000,54.77,54.88,52.75,52.78,5404314,0
+RIO.US,D,20221103,000000,52.29,53.27,52.25,53.02,3292905,0
+RIO.US,D,20221104,000000,57.34,58.8759,57.11,58.34,6579320,0
+RIO.US,D,20221107,000000,59.44,59.59,58.31,58.46,4429414,0
+RIO.US,D,20221108,000000,59.16,60.1093,58.735,59.52,3446980,0
+RIO.US,D,20221109,000000,59.38,60.06,58.15,58.35,3903181,0
+RIO.US,D,20221110,000000,60.22,60.9655,59.65,60.81,3364520,0
+RIO.US,D,20221111,000000,64.44,65.36,64.005,64.71,6469477,0
+RIO.US,D,20221114,000000,63.49,64.87,63.4,64.24,4065430,0
+RIO.US,D,20221115,000000,65.93,66.16,65.08,65.28,4085812,0
+RIO.US,D,20221116,000000,64.82,65.08,64.155,64.51,2862783,0
+RIO.US,D,20221117,000000,63.1,64.95,62.97,64.93,3515920,0
+RIO.US,D,20221118,000000,64.99,65.35,64.64,65.19,2786537,0
+RIO.US,D,20221121,000000,63.5,64.53,62.63,64.28,3985987,0
+RIO.US,D,20221122,000000,64.85,65.43,64.5,65.2,3134146,0
+RIO.US,D,20221123,000000,65.36,66.24,65.2893,66.14,2249270,0
+RIO.US,D,20221125,000000,66.14,66.28,65.7,65.73,1079603,0
+RIO.US,D,20221128,000000,65.51,66.2,65.145,65.2,2749155,0
+RIO.US,D,20221129,000000,67.09,68.1,67.01,67.86,3820127,0
+RIO.US,D,20221130,000000,68.38,68.945,67.29,68.64,4925164,0
+RIO.US,D,20221201,000000,69.42,70.05,68.99,69.18,4277296,0
+RIO.US,D,20221202,000000,68.36,70.07,68.36,69.82,3632070,0
+RIO.US,D,20221205,000000,71.28,71.66,69.26,69.46,3487285,0
+RIO.US,D,20221206,000000,70.34,70.7,69.661,70.34,3863154,0
+RIO.US,D,20221207,000000,69.405,70.27,69.405,69.85,3027512,0
+RIO.US,D,20221208,000000,71.31,72.05,71.06,71.8,3021582,0
+RIO.US,D,20221209,000000,72.35,73.11,72.3,72.49,3386820,0
+RIO.US,D,20221212,000000,71.615,71.72,70.36,71.13,3498591,0
+RIO.US,D,20221213,000000,73.23,73.345,71.22,71.61,4019334,0
+RIO.US,D,20221214,000000,70.65,71.19,69.9,70.72,3312694,0
+RIO.US,D,20221215,000000,71.32,71.32,69.9,70.45,3472646,0
+RIO.US,D,20221216,000000,69.155,69.56,68.8,69.43,3987810,0
+RIO.US,D,20221219,000000,69.36,69.85,68.61,68.86,2343557,0
+RIO.US,D,20221220,000000,69.35,70.09,69.32,69.63,2142013,0
+RIO.US,D,20221221,000000,70.53,71.065,70.32,70.74,2350569,0
+RIO.US,D,20221222,000000,70.12,70.34,69.31,70.29,2109693,0
+RIO.US,D,20221223,000000,70.67,70.95,70.3,70.79,1407117,0
+RIO.US,D,20221227,000000,71.49,71.81,71.23,71.43,1444021,0
+RIO.US,D,20221228,000000,72.03,72.14,70.55,70.63,1903768,0
+RIO.US,D,20221229,000000,71.34,71.62,70.99,71.09,1969013,0
+RIO.US,D,20221230,000000,70.93,71.53,70.6007,71.2,1122794,0
+RIO.US,D,20230103,000000,71.03,71.79,70.62,71.06,1979025,0
+RIO.US,D,20230104,000000,71.52,71.68,70.93,71.54,1734236,0
+RIO.US,D,20230105,000000,71.63,72.1487,71.23,71.95,1582004,0
+RIO.US,D,20230106,000000,72.8,74.2,72.56,74.07,2810146,0
+RIO.US,D,20230109,000000,74.9,75.3499,74.11,74.15,3126982,0
+RIO.US,D,20230110,000000,74.92,75.65,74.35,75.61,2221358,0
+RIO.US,D,20230111,000000,76.28,76.35,75.17,75.35,2356601,0
+RIO.US,D,20230112,000000,77.21,77.72,75.75,77.68,4020759,0
+RIO.US,D,20230113,000000,76.92,77.56,76.8,77.55,2205040,0
+RIO.US,D,20230117,000000,76.46,76.53,75.75,75.97,2624227,0
+RIO.US,D,20230118,000000,77.72,78.16,76.36,76.4,3624620,0
+RIO.US,D,20230119,000000,76.42,77.825,76.29,77.32,3609275,0
+RIO.US,D,20230120,000000,77.25,78.38,77.035,78.38,3673429,0
+RIO.US,D,20230123,000000,78.58,78.78,78.13,78.76,2369583,0
+RIO.US,D,20230124,000000,87,87,77.29,78.99,2305114,0
+RIO.US,D,20230125,000000,78.56,79.94,78.54,79.88,2161416,0
+RIO.US,D,20230126,000000,80.28,80.515,79.3201,80.4,2908028,0
+RIO.US,D,20230127,000000,79.28,79.82,77.75,79.61,4268625,0
+RIO.US,D,20230130,000000,78.98,79.74,78.93,78.93,2394859,0
+RIO.US,D,20230131,000000,78.405,79.4,78.13,79.35,2031954,0
+RIO.US,D,20230201,000000,78.09,79.39,76.95,79.09,4121338,0
+RIO.US,D,20230202,000000,77.055,77.11,74.71,75.15,5612581,0
+RIO.US,D,20230203,000000,75.34,76.09,74.595,74.71,3001977,0
+RIO.US,D,20230206,000000,73.82,74.0001,73.0724,73.88,2412493,0
+RIO.US,D,20230207,000000,74.09,75.105,73.45,74.64,2630052,0
+RIO.US,D,20230208,000000,74.53,74.855,74.01,74.35,2226248,0
+RIO.US,D,20230209,000000,75.77,75.775,74.15,74.37,1938179,0
+RIO.US,D,20230210,000000,73.2,73.3398,72.45,73.32,3051051,0
+RIO.US,D,20230213,000000,73.06,74.03,72.88,74,1905273,0
+RIO.US,D,20230214,000000,74.04,75.015,73.78,74.7,2167988,0
+RIO.US,D,20230215,000000,72.21,74.455,72,74.43,2433543,0
+RIO.US,D,20230216,000000,74.07,75.435,73.9,74.91,2090623,0
+RIO.US,D,20230217,000000,74.15,74.53,73.84,74.44,2198731,0
+RIO.US,D,20230221,000000,76.13,76.5399,75.125,75.38,2769081,0
+RIO.US,D,20230222,000000,73.35,73.63,72.04,72.85,3883152,0
+RIO.US,D,20230223,000000,72.31,72.41,70.45,71.49,3770181,0
+RIO.US,D,20230224,000000,69.27,69.4,68.4,68.9,3987430,0
+RIO.US,D,20230227,000000,68.73,69.49,68.3,69.16,3457129,0
+RIO.US,D,20230228,000000,69.55,70.51,69.06,69.73,3280485,0
+RIO.US,D,20230301,000000,72.25,73.11,72.02,72.71,4599945,0
+RIO.US,D,20230302,000000,72.34,73.915,72.2759,73.74,2826863,0
+RIO.US,D,20230303,000000,75.12,75.3,74.55,75.18,2956441,0
+RIO.US,D,20230306,000000,73.02,73.08,72.36,72.71,3550625,0
+RIO.US,D,20230307,000000,72.23,72.32,70.4087,70.62,3787881,0
+RIO.US,D,20230308,000000,71.25,71.86,71.17,71.58,3699246,0
+RIO.US,D,20230309,000000,69.485,69.7,68,68.22,3571111,0
+RIO.US,D,20230310,000000,68.58,69.435,67.465,67.54,3333717,0
+RIO.US,D,20230313,000000,66.61,68.89,66.57,68.41,4091945,0
+RIO.US,D,20230314,000000,68.7,69.57,68.46,69.39,3487871,0
+RIO.US,D,20230315,000000,66.62,67.15,64.61,65.87,6475340,0
+RIO.US,D,20230316,000000,64.19,65.3,64.11,64.73,9983915,0
+RIO.US,D,20230317,000000,65.02,65.05,64.03,64.67,9661522,0
+RIO.US,D,20230320,000000,65.88,66.69,65.75,66.46,4299778,0
+RIO.US,D,20230321,000000,66.96,67.1,65.46,65.98,3810256,0
+RIO.US,D,20230322,000000,65.48,66.43,65,65.05,2833311,0
+RIO.US,D,20230323,000000,65.28,65.84,64.19,64.6,3378870,0
+RIO.US,D,20230324,000000,64.73,65.05,64.24,64.67,3214457,0
+RIO.US,D,20230327,000000,65.03,65.37,64.57,65.09,2154882,0
+RIO.US,D,20230328,000000,65.71,66.446,65.59,66.06,2251585,0
+RIO.US,D,20230329,000000,66.8,67.11,66.53,66.83,2722634,0
+RIO.US,D,20230330,000000,68.07,68.21,67.66,68.11,2779450,0
+RIO.US,D,20230331,000000,68.08,68.73,68.03,68.6,4221913,0
+RIO.US,D,20230403,000000,68.12,68.585,67.47,68.09,3426599,0
+RIO.US,D,20230404,000000,67.76,67.77,66.66,66.93,2883180,0
+RIO.US,D,20230405,000000,66.54,67.23,66.3402,66.85,2825058,0
+RIO.US,D,20230406,000000,66.98,67.0382,66.25,66.75,1805863,0
+RIO.US,D,20230410,000000,66.93,67.37,66.6,67.19,1322127,0
+RIO.US,D,20230411,000000,69.07,70.095,69.0015,69.61,3031409,0
+RIO.US,D,20230412,000000,69.92,70.065,69.165,69.43,2479031,0
+RIO.US,D,20230413,000000,70.16,70.36,69.42,69.9,4152338,0
+RIO.US,D,20230414,000000,69.33,69.55,68.105,68.58,2617657,0
+RIO.US,D,20230417,000000,69.52,69.82,69.01,69.21,2357982,0
+RIO.US,D,20230418,000000,69.67,70.55,69.59,70.41,2255716,0
+RIO.US,D,20230419,000000,69.61,69.67,68.84,69.21,2964026,0
+RIO.US,D,20230420,000000,68.45,68.76,66.91,67.3,4319112,0
+RIO.US,D,20230421,000000,64.82,64.88,63.75,64.58,6660178,0
+RIO.US,D,20230424,000000,64.25,64.82,64.1,64.46,3327755,0
+RIO.US,D,20230425,000000,62.89,62.91,61.95,62.14,3992016,0
+RIO.US,D,20230426,000000,64.05,64.05,62.735,62.94,4173607,0
+RIO.US,D,20230427,000000,63.22,63.72,62.855,63.7,3467649,0
+RIO.US,D,20230428,000000,63.58,64.07,63.455,63.99,2974178,0
+RIO.US,D,20230501,000000,64.24,64.4,63.08,63.17,2583846,0
+RIO.US,D,20230502,000000,62.34,62.41,61.45,62.12,3883316,0
+RIO.US,D,20230503,000000,62.4,62.76,61.865,62.01,3271732,0
+RIO.US,D,20230504,000000,61.56,62.06,61.41,61.48,2931329,0
+RIO.US,D,20230505,000000,62.54,64.08,62.42,63.67,3366905,0
+RIO.US,D,20230508,000000,64.77,64.84,63.85,63.87,2314319,0
+RIO.US,D,20230509,000000,63.21,64.13,63.16,63.84,1888225,0
+RIO.US,D,20230510,000000,64.44,64.44,62.56,63.18,3008278,0
+RIO.US,D,20230511,000000,61.31,61.545,60.64,61.38,3229476,0
+RIO.US,D,20230512,000000,61.63,62.015,61.52,61.74,2580851,0
+RIO.US,D,20230515,000000,62.49,63.01,62.41,62.91,3006352,0
+RIO.US,D,20230516,000000,62.06,62.5,61.37,61.41,2618871,0
+RIO.US,D,20230517,000000,62.68,63.02,62.135,62.64,2306328,0
+RIO.US,D,20230518,000000,61.81,61.925,61.2,61.92,3049140,0
+RIO.US,D,20230519,000000,62.11,62.24,61.605,62.22,3544662,0
+RIO.US,D,20230522,000000,61.55,62.135,61.55,61.91,3047377,0
+RIO.US,D,20230523,000000,61.37,61.462644,60.775,60.82,3012376,0
+RIO.US,D,20230524,000000,59.97,60.02,59,59.09,3335900,0
+RIO.US,D,20230525,000000,59.69,59.69,58.75,59.39,4278985,0
+RIO.US,D,20230526,000000,61.15,61.43,60.8499,61.12,3898634,0
+RIO.US,D,20230530,000000,61.03,61.03,60.005,60.2,4001576,0
+RIO.US,D,20230531,000000,59.99,60.06,58.86,59.05,6759201,0
+RIO.US,D,20230601,000000,60.32,61.39,60.07,61.04,6265459,0
+RIO.US,D,20230602,000000,63.43,63.6,63.025,63.17,4330972,0
+RIO.US,D,20230605,000000,63.15,63.33,62.26,62.92,2873271,0
+RIO.US,D,20230606,000000,63.02,63.75,62.92,63.67,3312727,0
+RIO.US,D,20230607,000000,63.88,64.34,63.505,63.68,3662356,0
+RIO.US,D,20230608,000000,64.59,64.755,64.0795,64.6,2933950,0
+RIO.US,D,20230609,000000,64.69,64.965,64.4163,64.57,2215488,0
+RIO.US,D,20230612,000000,63.55,63.87,63.07,63.74,2768447,0
+RIO.US,D,20230613,000000,65.38,65.935,65.37,65.6,3603385,0
+RIO.US,D,20230614,000000,67.99,68.085,66.935,67.26,5491141,0
+RIO.US,D,20230615,000000,67.34,68.435,67.14,68.35,2582339,0
+RIO.US,D,20230616,000000,68.12,68.25,67.52,67.55,3723425,0
+RIO.US,D,20230620,000000,65.89,66.24,65.66,65.93,2975367,0
+RIO.US,D,20230621,000000,64.92,65.6,64.84,65.4,3393733,0
+RIO.US,D,20230622,000000,65.1,65.25,64.78,65.1,2337037,0
+RIO.US,D,20230623,000000,63.53,63.72,63.215,63.5,2833579,0
+RIO.US,D,20230626,000000,63.46,64.2394,63.46,63.74,2226845,0
+RIO.US,D,20230627,000000,64.13,65.065,63.86,64.9,3003287,0
+RIO.US,D,20230628,000000,63.7,63.72,63.0734,63.43,2846327,0
+RIO.US,D,20230629,000000,63.08,63.8525,62.96,63.8,2242687,0
+RIO.US,D,20230630,000000,64.38,64.38,63.6308,63.84,1762351,0
+RIO.US,D,20230703,000000,65.18,65.46,64.83,64.83,1633303,0
+RIO.US,D,20230705,000000,64.39,64.44,63.815,64.01,2279810,0
+RIO.US,D,20230706,000000,63.09,63.34,62.2,62.94,3191622,0
+RIO.US,D,20230707,000000,62.81,63.84,62.81,63.38,2621512,0
+RIO.US,D,20230710,000000,62.32,63.251,62.3,63.18,2611544,0
+RIO.US,D,20230711,000000,64.09,64.605,63.88,64.54,3061259,0
+RIO.US,D,20230712,000000,66.79,67.155,66.525,66.92,3358934,0
+RIO.US,D,20230713,000000,68.64,69.1579,68.34,69.01,3341124,0
+RIO.US,D,20230714,000000,69.09,69.1,68.43,68.53,2470315,0
+RIO.US,D,20230717,000000,66.85,67.38,66.72,67.32,2288762,0
+RIO.US,D,20230718,000000,66.66,67.335,66.64,67.16,2259722,0
+RIO.US,D,20230719,000000,65.87,66.28,65.82,66.23,2712532,0
+RIO.US,D,20230720,000000,67.19,67.52,66.58,66.6,2126279,0
+RIO.US,D,20230721,000000,66.93,66.955,66.29,66.48,1250607,0
+RIO.US,D,20230724,000000,66.21,67.425,66.14,67.03,2463692,0
+RIO.US,D,20230725,000000,69.48,70.205,69.1371,69.81,3824853,0
+RIO.US,D,20230726,000000,68.21,68.5599,67.55,67.95,2907006,0
+RIO.US,D,20230727,000000,67.55,67.985,66.905,67.05,2872040,0
+RIO.US,D,20230728,000000,66.39,66.42,65.805,66.1,3014052,0
+RIO.US,D,20230731,000000,66.5,66.88,66.468,66.55,3029285,0
+RIO.US,D,20230801,000000,65.48,65.685,65.151,65.57,3937683,0
+RIO.US,D,20230802,000000,64.23,64.5199,63.59,63.82,3790270,0
+RIO.US,D,20230803,000000,63.48,64.45,63.27,64.06,3612213,0
+RIO.US,D,20230804,000000,64.03,64.875,63.81,64.04,2371895,0
+RIO.US,D,20230807,000000,64.22,64.43,63.81,64.05,1962265,0
+RIO.US,D,20230808,000000,62.99,63.68,62.47,63.57,2333796,0
+RIO.US,D,20230809,000000,64.115,64.25,63.63,63.7,1920363,0
+RIO.US,D,20230810,000000,61.85,62.245,61.13,61.35,2755998,0
+RIO.US,D,20230811,000000,60.59,61.08,60.48,61.02,3504747,0
+RIO.US,D,20230814,000000,59.65,60.06,59.09,59.94,3946885,0
+RIO.US,D,20230815,000000,59.26,59.35,58.66,58.74,5237687,0
+RIO.US,D,20230816,000000,58.31,59.13,58.27,58.36,2979511,0
+RIO.US,D,20230817,000000,59.96,60.175,59.305,59.56,3657078,0
+RIO.US,D,20230818,000000,59.11,59.54,58.89,59.33,2718585,0
+RIO.US,D,20230821,000000,59.43,59.995,59.3118,59.95,2988657,0
+RIO.US,D,20230822,000000,61.1,61.11,60.09,60.32,2448027,0
+RIO.US,D,20230823,000000,60.93,61.69,60.87,61.69,2907185,0
+RIO.US,D,20230824,000000,60.49,61.03,60.2,60.79,4361875,0
+RIO.US,D,20230825,000000,61.03,61.2038,60.31,60.71,3661755,0
+RIO.US,D,20230828,000000,61.32,61.76,61.28,61.72,1501882,0
+RIO.US,D,20230829,000000,61.39,62.36,61.39,62.33,2487566,0
+RIO.US,D,20230830,000000,62.8,63,62.5271,62.75,1566286,0
+RIO.US,D,20230831,000000,63.06,63.08,62.4788,62.5,2138217,0
+RIO.US,D,20230901,000000,64.14,64.39,63.465,63.85,2856890,0
+RIO.US,D,20230905,000000,64,64.21,63.39,63.4,2417886,0
+RIO.US,D,20230906,000000,63.2,63.55,62.755,63.31,2541332,0
+RIO.US,D,20230907,000000,61.58,61.795,60.92,61.24,2459858,0
+RIO.US,D,20230908,000000,60.7,61.365,60.685,61.22,3686250,0
+RIO.US,D,20230911,000000,63.49,63.735,63.1205,63.28,3748495,0
+RIO.US,D,20230912,000000,63.12,63.54,63.11,63.19,1783514,0
+RIO.US,D,20230913,000000,63.17,63.43,62.895,63.11,1742350,0
+RIO.US,D,20230914,000000,65.71,66.1,65.295,66.03,4917387,0
+RIO.US,D,20230915,000000,66.8,66.96,65.82,65.85,3552302,0
+RIO.US,D,20230918,000000,65.94,65.96,65.18,65.27,2104208,0
+RIO.US,D,20230919,000000,65.97,66.19,65.21,65.41,3330636,0
+RIO.US,D,20230920,000000,65.85,66.375,65.475,65.52,2210719,0
+RIO.US,D,20230921,000000,64.49,64.5,63.68,63.74,2540965,0
+RIO.US,D,20230922,000000,64,64.6,63.98,64.07,3589015,0
+RIO.US,D,20230925,000000,62.1,63.14,62.05,63.07,3076662,0
+RIO.US,D,20230926,000000,62.73,63.025,61.92,62.01,2879683,0
+RIO.US,D,20230927,000000,62.86,63.09,61.8417,62.32,2227017,0
+RIO.US,D,20230928,000000,63.22,64.31,63.1,63.79,3518369,0
+RIO.US,D,20230929,000000,64.54,64.6,63.47,63.64,3334141,0
+RIO.US,D,20231002,000000,63.3,63.5,62.28,62.7,3097504,0
+RIO.US,D,20231003,000000,61.54,62.03,61.025,61.39,4198965,0
+RIO.US,D,20231004,000000,61.04,61.08,60.08,60.48,3403183,0
+RIO.US,D,20231005,000000,60.96,61.145,60.615,60.9,3271021,0
+RIO.US,D,20231006,000000,61.65,62.485,61.155,62,4969708,0
+RIO.US,D,20231009,000000,61.23,61.49,60.655,61.29,2890304,0
+RIO.US,D,20231010,000000,62.38,62.855,62.21,62.52,2561528,0
+RIO.US,D,20231011,000000,63.15,63.24,62.475,62.96,2208697,0
+RIO.US,D,20231012,000000,63.15,63.15,62.065,62.43,3250446,0
+RIO.US,D,20231013,000000,62.49,62.76,61.83,62.38,3638604,0
+RIO.US,D,20231016,000000,63.35,64.585,63.24,64.14,5001482,0
+RIO.US,D,20231017,000000,63.37,64.62,63.34,64.37,4833864,0
+RIO.US,D,20231018,000000,63.54,63.54,62.2,62.42,3459210,0
+RIO.US,D,20231019,000000,62.13,62.45,61.675,61.9,3877498,0
+RIO.US,D,20231020,000000,60.72,61.015,60.15,60.56,4449431,0
+RIO.US,D,20231023,000000,60.26,60.755,59.8,60.36,4565076,0
+RIO.US,D,20231024,000000,61.66,62.5,61.53,62.42,4195595,0
+RIO.US,D,20231025,000000,63.31,63.74,62.85,63.11,4889697,0
+RIO.US,D,20231026,000000,63.3,63.52,62.56,63.09,3985056,0
+RIO.US,D,20231027,000000,64,64.14,63.4,63.75,3619654,0
+RIO.US,D,20231030,000000,64.58,64.87,64.145,64.21,3380533,0
+RIO.US,D,20231031,000000,64.16,64.81,63.88,64.34,3236849,0
+RIO.US,D,20231101,000000,64.97,65.25,64.395,65.08,3243955,0
+RIO.US,D,20231102,000000,66.32,66.76,65.81,66.27,2877015,0
+RIO.US,D,20231103,000000,66.54,66.85,66.235,66.3,2196678,0
+RIO.US,D,20231106,000000,67.02,67.11,66.59,66.68,2535293,0
+RIO.US,D,20231107,000000,65.38,65.44,64.54,64.7,3172105,0
+RIO.US,D,20231108,000000,64.76,64.99,64.23,64.59,2229434,0
+RIO.US,D,20231109,000000,65.13,65.535,64.43,64.46,1924805,0
+RIO.US,D,20231110,000000,64.62,65.56,64.24,65.46,2062378,0
+RIO.US,D,20231113,000000,65.36,65.86,65.28,65.58,2071306,0
+RIO.US,D,20231114,000000,68.15,68.47,67.71,67.81,3825301,0
+RIO.US,D,20231115,000000,68.23,68.37,67.78,67.86,2788264,0
+RIO.US,D,20231116,000000,67.52,67.915,67.3,67.65,2560867,0
+RIO.US,D,20231117,000000,68.17,68.57,67.98,68.19,2116274,0
+RIO.US,D,20231120,000000,68.41,69.44,68.3,69.23,2621899,0
+RIO.US,D,20231121,000000,70,70.425,69.9201,70.24,3070066,0
+RIO.US,D,20231122,000000,69.72,69.87,69.08,69.85,2983026,0
+RIO.US,D,20231124,000000,69.28,69.75,69.23,69.72,1574989,0
+RIO.US,D,20231127,000000,69.38,69.43,69.01,69.03,2575158,0
+RIO.US,D,20231128,000000,68.96,69.45,68.75,69.43,1987019,0
+RIO.US,D,20231129,000000,69.6,69.63,68.68,68.87,2099112,0
+RIO.US,D,20231130,000000,69.02,69.12,68.69,69.09,1819901,0
+RIO.US,D,20231201,000000,70.41,71.51,70.22,71.16,4082344,0
+RIO.US,D,20231204,000000,69.43,69.65,68.685,69.05,3165535,0
+RIO.US,D,20231205,000000,68.73,68.82,68.07,68.49,2297233,0
+RIO.US,D,20231206,000000,70.05,70.19,68.84,68.99,3096390,0
+RIO.US,D,20231207,000000,70.16,70.845,69.91,70.44,4074237,0
+RIO.US,D,20231208,000000,69.84,70.61,69.84,70.17,3047530,0
+RIO.US,D,20231211,000000,69.07,69.45,68.94,69.15,2840347,0
+RIO.US,D,20231212,000000,69.83,69.83,69.04,69.44,2703326,0
+RIO.US,D,20231213,000000,69.46,70.55,68.935,70.46,2266906,0
+RIO.US,D,20231214,000000,72,72.515,71.44,72.18,4202221,0
+RIO.US,D,20231215,000000,72.62,73.195,72.28,72.45,5530309,0
+RIO.US,D,20231218,000000,73.35,73.48,72.8202,72.83,2647972,0
+RIO.US,D,20231219,000000,73.51,74.075,73.43,73.79,2118269,0
+RIO.US,D,20231220,000000,73.3,73.64,72.45,72.46,2291415,0
+RIO.US,D,20231221,000000,73.92,74.37,73.46,74,2207255,0
+RIO.US,D,20231222,000000,74.18,74.31,73.74,73.83,1831689,0
+RIO.US,D,20231226,000000,74,74.37,74,74.18,1215277,0
+RIO.US,D,20231227,000000,74.47,74.84,74.32,74.77,2050822,0
+RIO.US,D,20231228,000000,74.64,75.0891,74.5,74.54,2430515,0
+RIO.US,D,20231229,000000,74.11,74.49,73.925,74.46,1462259,0
+RIO.US,D,20240102,000000,74,74.72,73.97,74.26,3051857,0
+RIO.US,D,20240103,000000,73.11,73.84,72.8,73.55,3408942,0
+RIO.US,D,20240104,000000,73.13,73.39,72.93,73.04,1514123,0
+RIO.US,D,20240105,000000,72.39,73.3,72.34,72.64,1759223,0
+RIO.US,D,20240108,000000,72.27,72.9,71.925,72.84,2417350,0
+RIO.US,D,20240109,000000,71.5,71.58,70.77,70.86,2660886,0
+RIO.US,D,20240110,000000,70.52,70.635,70.15,70.31,2093158,0
+RIO.US,D,20240111,000000,70.38,70.49,69.46,70.06,2225101,0
+RIO.US,D,20240112,000000,70.71,70.83,70.055,70.18,1629835,0
+RIO.US,D,20240116,000000,69.94,69.94,68.89,69.09,3565358,0
+RIO.US,D,20240117,000000,68.03,68.41,67.86,68.2,2553534,0
+RIO.US,D,20240118,000000,69.39,69.4,68.675,69.17,2904284,0
+RIO.US,D,20240119,000000,68.87,68.98,68.235,68.75,3346683,0
+RIO.US,D,20240122,000000,67.18,67.69,67.09,67.28,3576325,0
+RIO.US,D,20240123,000000,68.61,69.37,68.44,68.74,3084837,0
+RIO.US,D,20240124,000000,70.77,70.84,69.55,69.55,4866795,0
+RIO.US,D,20240125,000000,69.8,70.115,69.43,70.1,3399036,0
+RIO.US,D,20240126,000000,71.07,71.11,70.675,70.77,2157594,0
+RIO.US,D,20240129,000000,70.75,71.09,70.3,71.05,2272871,0
+RIO.US,D,20240130,000000,70.44,70.56,69.68,70.2,3245028,0
+RIO.US,D,20240131,000000,70.22,70.79,69.27,69.27,2920223,0
+RIO.US,D,20240201,000000,69.48,70.185,69.33,70.12,2094637,0
+RIO.US,D,20240202,000000,68.87,69.04,68.455,68.48,2708854,0
+RIO.US,D,20240205,000000,67.51,67.785,67.035,67.5,2714220,0
+RIO.US,D,20240206,000000,67.79,68.44,67.79,68.32,2584390,0
+RIO.US,D,20240207,000000,68.16,68.53,67.91,68.52,2188579,0
+RIO.US,D,20240208,000000,68.02,68.32,67.715,68.11,2270527,0
+RIO.US,D,20240209,000000,67.93,67.985,67.42,67.92,1784153,0
+RIO.US,D,20240212,000000,67.83,68.29,67.74,68,1969168,0
+RIO.US,D,20240213,000000,67.56,67.62,66.255,66.65,2617962,0
+RIO.US,D,20240214,000000,66.85,67.13,66.7099,67.08,1511346,0
+RIO.US,D,20240215,000000,67.02,67.72,66.97,67.54,2668947,0
+RIO.US,D,20240216,000000,69.42,69.91,69.04,69.12,3888407,0
+RIO.US,D,20240220,000000,67.07,67.12,65.76,65.92,4613314,0
+RIO.US,D,20240221,000000,65.57,65.88,64.86,65.48,2883350,0
+RIO.US,D,20240222,000000,65.66,65.89,65.4,65.69,2931769,0
+RIO.US,D,20240223,000000,66.22,66.49,65.83,65.98,2164395,0
+RIO.US,D,20240226,000000,64.59,64.72,64.105,64.65,3413989,0
+RIO.US,D,20240227,000000,65.34,65.48,64.65,64.98,3071321,0
+RIO.US,D,20240228,000000,64,64.2,63.88,63.96,2158695,0
+RIO.US,D,20240229,000000,64.81,65.03,64.275,64.53,2073211,0
+RIO.US,D,20240301,000000,64.6,65.3,64.2,65.14,2482476,0
+RIO.US,D,20240304,000000,64.57,64.94,64.49,64.85,2183663,0
+RIO.US,D,20240305,000000,64.06,64.285,63.6725,63.8,2912674,0
+RIO.US,D,20240306,000000,65.2,65.49,64.83,64.85,2617918,0
+RIO.US,D,20240307,000000,64.11,64.335,63.61,63.67,3408608,0
+RIO.US,D,20240308,000000,63.41,63.48,62.575,62.69,3068259,0
+RIO.US,D,20240311,000000,61.08,62.05,61.05,62,4636424,0
+RIO.US,D,20240312,000000,63.55,63.56,62.58,62.72,4677661,0
+RIO.US,D,20240313,000000,62.19,63.48,62.05,63.17,4825247,0
+RIO.US,D,20240314,000000,62.64,62.75,61.68,62.05,3710886,0
+RIO.US,D,20240315,000000,61.78,62.35,61.6685,62.18,3743718,0
+RIO.US,D,20240318,000000,62.96,63.04,62.25,62.27,2450807,0
+RIO.US,D,20240319,000000,62.94,63.145,62.705,62.81,3095020,0
+RIO.US,D,20240320,000000,62.93,64.02,62.8358,63.87,1940527,0
+RIO.US,D,20240321,000000,64.44,64.7,64.12,64.13,2504062,0
+RIO.US,D,20240322,000000,63.4,63.545,62.995,63,2508246,0
+RIO.US,D,20240325,000000,63.78,64.179,63.37,63.41,2368151,0
+RIO.US,D,20240326,000000,63.03,63.07,62.15,62.17,2938202,0
+RIO.US,D,20240327,000000,62.42,63.49,62.37,63.46,2217128,0
+RIO.US,D,20240328,000000,63.53,63.9,63.225,63.74,3254646,0
+RIO.US,D,20240401,000000,64.33,64.68,64.08,64.18,2363575,0
+RIO.US,D,20240402,000000,65,65.34,64.61,65.09,3300435,0
+RIO.US,D,20240403,000000,64.46,64.8,63.72,64.6,5273669,0
+RIO.US,D,20240404,000000,65.26,65.26,63.29,63.3,3151945,0
+RIO.US,D,20240405,000000,62.92,63.11,62.615,63,3896851,0
+RIO.US,D,20240408,000000,65.15,66.23,65.15,66.08,4714143,0
+RIO.US,D,20240409,000000,67.38,67.71,66.6291,67.26,3709706,0
+RIO.US,D,20240410,000000,65.72,66.54,65.4892,66.51,3062651,0
+RIO.US,D,20240411,000000,66.51,66.545,65.4,66.27,2101933,0
+RIO.US,D,20240412,000000,67.5,68.05,65.99,65.99,4339891,0
+RIO.US,D,20240415,000000,67.9,68.05,66.535,66.77,3848447,0
+RIO.US,D,20240416,000000,65.37,65.86,64.85,65.69,3176963,0
+RIO.US,D,20240417,000000,67.55,68.01,66.5601,66.78,3839522,0
+RIO.US,D,20240418,000000,67.54,67.62,66.27,66.68,3823540,0
+RIO.US,D,20240419,000000,66.54,67.22,66.44,66.999,2773892,0
+RIO.US,D,20240422,000000,66.97,67.45,66.47,67.2,3867206,0
+RIO.US,D,20240423,000000,65.87,66.795,65.66,66.64,2522653,0
+RIO.US,D,20240424,000000,68.35,68.35,67.42,68.14,3406791,0
+RIO.US,D,20240425,000000,67.19,68.12,66.71,67.78,2964653,0
+RIO.US,D,20240426,000000,68.86,68.86,67.895,68.24,3019687,0
+RIO.US,D,20240429,000000,68.6,69.02,68.39,69.01,2466253,0
+RIO.US,D,20240430,000000,68.7,68.8,67.77,67.83,3281797,0
+RIO.US,D,20240501,000000,67.9,68.35,67.27,67.5,2330493,0
+RIO.US,D,20240502,000000,67.91,68.38,67.55,68.28,2263071,0
+RIO.US,D,20240503,000000,68.99,69.12,68.42,68.94,3193760,0
+RIO.US,D,20240506,000000,69.5,69.93,69.17,69.82,1835867,0
+RIO.US,D,20240507,000000,70,70.355,69.95,70.04,2081206,0
+RIO.US,D,20240508,000000,68.85,69.21,68.705,69.02,1817470,0
+RIO.US,D,20240509,000000,69.62,70.135,69.52,70,2213961,0
+RIO.US,D,20240510,000000,70.5,70.565,69.77,69.8,2140013,0
+RIO.US,D,20240513,000000,69.75,70.12,69.75,69.84,1725435,0
+RIO.US,D,20240514,000000,70,70.08,69.53,69.69,2925736,0
+RIO.US,D,20240515,000000,70.45,70.45,68.99,70.33,2576832,0
+RIO.US,D,20240516,000000,71.08,72,70.81,71.91,4283150,0
+RIO.US,D,20240517,000000,72.99,73.645,72.785,73.61,3545405,0
+RIO.US,D,20240520,000000,73.32,73.59,73.025,73.39,3373862,0
+RIO.US,D,20240521,000000,73.56,74.24,73.41,73.48,4017779,0
+RIO.US,D,20240522,000000,72.94,73.07,71.82,72.22,3413771,0
+RIO.US,D,20240523,000000,72.59,72.66,71.155,71.42,2580135,0
+RIO.US,D,20240524,000000,72.15,72.3,71.71,71.85,1769346,0
+RIO.US,D,20240528,000000,71.96,72.005,70.69,70.86,2478198,0
+RIO.US,D,20240529,000000,69.91,69.97,69.41,69.53,2372017,0
+RIO.US,D,20240530,000000,69.24,69.92,69.19,69.74,2410060,0
+RIO.US,D,20240531,000000,70.1,70.25,69.31,70.1,1764412,0
+RIO.US,D,20240603,000000,69.55,69.6,68.675,69.42,2100906,0
+RIO.US,D,20240604,000000,68.26,68.4,67.87,68.31,2611751,0
+RIO.US,D,20240605,000000,68.125,68.44,67.73,68.08,2125587,0
+RIO.US,D,20240606,000000,68.24,69.27,68.07,69.2,1377077,0
+RIO.US,D,20240607,000000,68.42,68.45,67.82,68,1775432,0
+RIO.US,D,20240610,000000,67.835,68.46,67.67,68.25,1210893,0
+RIO.US,D,20240611,000000,66.48,67.2,66.23,67.18,1962657,0
+RIO.US,D,20240612,000000,68.16,68.27,66.91,67.08,2226373,0
+RIO.US,D,20240613,000000,66.91,67.09,66.645,66.92,1818647,0
+RIO.US,D,20240614,000000,66,66.65,65.845,66.51,1633293,0
+RIO.US,D,20240617,000000,65.53,66.15,65.38,65.99,1797419,0
+RIO.US,D,20240618,000000,65.81,66.495,65.77,66.26,1984403,0
+RIO.US,D,20240620,000000,66.74,67.05,66.46,66.92,1823581,0
+RIO.US,D,20240621,000000,66.03,66.44,66.01,66.4,1805813,0
+RIO.US,D,20240624,000000,66.53,67.04,66.21,66.45,1681432,0
+RIO.US,D,20240625,000000,66.65,66.84,66.33,66.52,1543989,0
+RIO.US,D,20240626,000000,66.84,66.95,66.505,66.8,1368663,0
+RIO.US,D,20240627,000000,66,66.16,65.5,65.82,2081348,0
+RIO.US,D,20240628,000000,66.17,66.39,65.755,65.93,1756282,0
+RIO.US,D,20240701,000000,66.39,66.92,66.1175,66.41,1988895,0
+RIO.US,D,20240702,000000,65.46,66.02,65.3,66.01,1717960,0
+RIO.US,D,20240703,000000,67.7,68.43,67.67,67.9,2029388,0
+RIO.US,D,20240705,000000,67.75,67.86,67.05,67.64,1950929,0
+RIO.US,D,20240708,000000,67.17,67.38,66.74,67.17,1911023,0
+RIO.US,D,20240709,000000,66.95,67.2683,66.73,66.98,1784122,0
+RIO.US,D,20240710,000000,66.9,67.59,66.77,67.49,1995298,0
+RIO.US,D,20240711,000000,68.31,68.32,67.78,68.08,1673275,0
+RIO.US,D,20240712,000000,68.25,68.87,68.22,68.52,1617379,0
+RIO.US,D,20240715,000000,67.66,68.14,67.3429,67.55,1936721,0
+RIO.US,D,20240716,000000,65.01,66.35,64.66,66.32,4562343,0
+RIO.US,D,20240717,000000,66.56,66.82,65.76,65.77,3407271,0
+RIO.US,D,20240718,000000,65.83,65.87,64.2,64.37,3453720,0
+RIO.US,D,20240719,000000,63.69,63.99,63.41,63.78,2312432,0
+RIO.US,D,20240722,000000,63.835,64.1526,63.71,63.99,2678717,0
+RIO.US,D,20240723,000000,63,63.6091,62.87,63.53,2702497,0
+RIO.US,D,20240724,000000,64.01,64.155,63.46,63.49,3065978,0
+RIO.US,D,20240725,000000,64.09,64.78,63.52,64.33,2484252,0
+RIO.US,D,20240726,000000,65.13,65.45,64.615,65.06,2229465,0
+RIO.US,D,20240729,000000,64.51,64.84,64.37,64.7,2285290,0
+RIO.US,D,20240730,000000,63.52,63.8199,63.275,63.53,3318005,0
+RIO.US,D,20240731,000000,65.15,65.58,64.385,65.16,3822851,0
+RIO.US,D,20240801,000000,64.82,65.22,63.31,63.49,3489316,0
+RIO.US,D,20240802,000000,64.07,64.14,63.08,63.67,3892186,0
+RIO.US,D,20240805,000000,62.35,63.34,62.105,62.97,4053673,0
+RIO.US,D,20240806,000000,62.11,63.45,61.97,63.06,4396186,0
+RIO.US,D,20240807,000000,63.11,63.27,62.37,62.54,3817776,0
+RIO.US,D,20240808,000000,62.84,63.215,62.73,62.92,2487934,0
+RIO.US,D,20240809,000000,63.19,63.6,62.55,63.24,2652539,0
+RIO.US,D,20240812,000000,63.33,63.6937,63.155,63.31,1919474,0
+RIO.US,D,20240813,000000,63.27,63.81,63.18,63.75,1887566,0
+RIO.US,D,20240814,000000,62.51,62.71,62.19,62.44,2904728,0
+RIO.US,D,20240815,000000,63.2,63.24,62.66,62.75,3304397,0
+RIO.US,D,20240816,000000,60.71,61.525,60.64,61.28,2820619,0
+RIO.US,D,20240819,000000,62.35,62.92,62.28,62.48,2784082,0
+RIO.US,D,20240820,000000,62.44,62.625,61.87,62,2242447,0
+RIO.US,D,20240821,000000,63.51,63.59,63.12,63.39,2217443,0
+RIO.US,D,20240822,000000,62.83,62.89,62.48,62.74,1761577,0
+RIO.US,D,20240823,000000,62.57,63.08,62.3,63.02,2847032,0
+RIO.US,D,20240826,000000,63.8,64.4,63.57,63.72,2463652,0
+RIO.US,D,20240827,000000,63.92,64.12,63.62,64,2399260,0
+RIO.US,D,20240828,000000,62.84,63.105,62.65,63,2070923,0
+RIO.US,D,20240829,000000,62.96,63.58,62.83,63.32,1473932,0
+RIO.US,D,20240830,000000,63.01,63.27,62.635,63.27,2238296,0
+RIO.US,D,20240903,000000,61,61.07,60.1,60.34,3715674,0
+RIO.US,D,20240904,000000,60.13,60.58,60.05,60.09,2096527,0
+RIO.US,D,20240905,000000,60.53,60.86,60.37,60.39,2035264,0
+RIO.US,D,20240906,000000,60.09,60.19,59.35,59.71,3387791,0
+RIO.US,D,20240909,000000,60.07,60.46,59.985,60.01,2379132,0
+RIO.US,D,20240910,000000,59.82,59.82,59.4006,59.77,2092216,0
+RIO.US,D,20240911,000000,60.74,61.31,60.202,61.21,2532323,0
+RIO.US,D,20240912,000000,61.67,62.08,61.525,61.91,2782980,0
+RIO.US,D,20240913,000000,62.62,62.79,62.48,62.55,2033970,0
+RIO.US,D,20240916,000000,62.93,63.2488,62.8,63.19,1845396,0
+RIO.US,D,20240917,000000,63.5,63.5782,62.78,62.92,1868406,0
+RIO.US,D,20240918,000000,63.32,63.88,62.835,62.91,2078994,0
+RIO.US,D,20240919,000000,65.5,65.5,64.64,65.18,5144578,0
+RIO.US,D,20240920,000000,64.3,64.49,63.555,63.57,2044937,0
+RIO.US,D,20240923,000000,63.76,64.615,63.7,64.58,2056951,0
+RIO.US,D,20240924,000000,67.77,67.85,67.255,67.42,4128798,0
+RIO.US,D,20240925,000000,67.94,67.96,67.56,67.67,3420373,0
+RIO.US,D,20240926,000000,70.28,71.08,70.07,70.75,5285518,0
+RIO.US,D,20240927,000000,71.08,71.455,70.99,71.23,2910671,0
+RIO.US,D,20240930,000000,71.48,71.48,70.69,71.17,3349985,0
+RIO.US,D,20241001,000000,70.86,71.16,70.195,71.16,3536485,0
+RIO.US,D,20241002,000000,71.49,72.08,70.78,70.82,4744642,0
+RIO.US,D,20241003,000000,69.79,70.195,69.63,69.83,2760754,0
+RIO.US,D,20241004,000000,69.64,69.92,69.33,69.7,2066070,0
+RIO.US,D,20241007,000000,69.44,69.835,69.275,69.62,2385973,0
+RIO.US,D,20241008,000000,66.305,66.69,66.135,66.66,5638836,0
+RIO.US,D,20241009,000000,65.57,66.43,65.28,66.35,4138921,0
+RIO.US,D,20241010,000000,66.33,66.9,65.96,66.84,3352303,0
+RIO.US,D,20241011,000000,66.81,67.38,66.78,67.23,3490044,0
+RIO.US,D,20241014,000000,66.71,67.775,66.585,67.7,3928918,0
+RIO.US,D,20241015,000000,66.52,66.82,66.29,66.47,4468454,0
+RIO.US,D,20241016,000000,66.35,66.52,65.67,65.95,3566584,0
+RIO.US,D,20241017,000000,64.65,65.125,64.135,65.09,3642751,0
+RIO.US,D,20241018,000000,65.58,65.69,65.215,65.36,2430082,0
+RIO.US,D,20241021,000000,65.37,65.46,64.691,64.95,2054534,0
+RIO.US,D,20241022,000000,65.23,65.49,64.98,65.48,1746636,0
+RIO.US,D,20241023,000000,64.4,64.61,64.16,64.49,2638952,0
+RIO.US,D,20241024,000000,64.77,64.84,64.066,64.61,2969913,0
+RIO.US,D,20241025,000000,65.38,65.845,65.12,65.28,2574420,0
+RIO.US,D,20241028,000000,65.8,66.31,65.68,66.18,1706242,0
+RIO.US,D,20241029,000000,66.78,66.985,66.525,66.58,1669753,0
+RIO.US,D,20241030,000000,65.93,66.39,65.635,65.9,1856039,0
+RIO.US,D,20241031,000000,65.36,65.43,64.51,64.89,1817210,0
+RIO.US,D,20241101,000000,65.67,65.8,65.175,65.33,1807761,0
+RIO.US,D,20241104,000000,65.34,65.775,65,65.01,1703405,0
+RIO.US,D,20241105,000000,65.595,65.75,65.34,65.5,1491225,0
+RIO.US,D,20241106,000000,64.4,65.55,64.36,65.33,2931186,0
+RIO.US,D,20241107,000000,67.69,68.18,67.42,67.47,4396398,0
+RIO.US,D,20241108,000000,64.92,64.98,63.87,64.43,4747115,0
+RIO.US,D,20241111,000000,63.14,63.23,62.41,62.6,3467372,0
+RIO.US,D,20241112,000000,61.39,61.4,60.505,61.2,4297321,0
+RIO.US,D,20241113,000000,60.93,60.97,60.31,60.62,2165822,0
+RIO.US,D,20241114,000000,60.58,60.82,60.26,60.43,2433098,0
+RIO.US,D,20241115,000000,61,61.3,60.73,60.98,3049261,0
+RIO.US,D,20241118,000000,61.39,62.215,61.39,62.12,3107284,0
+RIO.US,D,20241119,000000,61.87,62.5,61.75,62.43,2012355,0
+RIO.US,D,20241120,000000,62.73,62.8,62.33,62.39,1336490,0
+RIO.US,D,20241121,000000,62.31,62.675,62,62.57,1964511,0
+RIO.US,D,20241122,000000,62.05,62.395,61.97,62.35,1870106,0
+RIO.US,D,20241125,000000,63.27,63.355,62.795,62.98,2193843,0
+RIO.US,D,20241126,000000,62.63,62.64,61.785,62.03,1765093,0
+RIO.US,D,20241127,000000,61.99,62.585,61.92,62.32,1712837,0
+RIO.US,D,20241129,000000,62.3,62.905,62.12,62.84,1074583,0
+RIO.US,D,20241202,000000,63.34,63.425,62.75,63.27,3015805,0
+RIO.US,D,20241203,000000,64.07,64.15,63.44,63.51,5094428,0
+RIO.US,D,20241204,000000,63.6,63.8,63.31,63.39,2520211,0
+RIO.US,D,20241205,000000,63.66,63.98,63.211,63.52,2181613,0
+RIO.US,D,20241206,000000,63.44,63.44,62.01,62.11,2715109,0
+RIO.US,D,20241209,000000,65.34,65.9108,64.88,64.89,5649052,0
+RIO.US,D,20241210,000000,65.15,65.24,64.75,64.82,2674328,0
+RIO.US,D,20241211,000000,64.81,65.12,64.565,64.98,1895494,0
+RIO.US,D,20241212,000000,63.825,63.99,63.22,63.45,8124596,0
+RIO.US,D,20241213,000000,62.67,62.68,61.815,62.21,3232078,0
+RIO.US,D,20241216,000000,61.7,61.89,61.24,61.26,2879669,0
+RIO.US,D,20241217,000000,60.83,61.71,60.78,61.46,3091287,0
+RIO.US,D,20241218,000000,60.7,60.91,59.185,59.34,3535494,0
+RIO.US,D,20241219,000000,59.49,59.64,58.67,58.73,3302684,0
+RIO.US,D,20241220,000000,58.37,59.19,58.34,58.64,3223134,0
+RIO.US,D,20241223,000000,58.62,59.315,58.53,59.23,1940216,0
+RIO.US,D,20241224,000000,59.2905,59.2905,58.99,59.2,708470,0
+RIO.US,D,20241226,000000,59,59.37,58.95,59.25,1398721,0
+RIO.US,D,20241227,000000,59.02,59.29,58.825,59.01,2198382,0
+RIO.US,D,20241230,000000,58.87,58.9,58.4,58.59,2470608,0
+RIO.US,D,20241231,000000,58.73,59.115,58.69,58.81,1780664,0
+RIO.US,D,20250102,000000,58.9,59.4,58.63,58.77,1782493,0
+RIO.US,D,20250103,000000,58.78,58.78,58.19,58.6,2289794,0
+RIO.US,D,20250106,000000,58.75,59.2081,58.34,58.38,3058753,0
+RIO.US,D,20250107,000000,58.6,58.82,58.035,58.19,2345829,0
+RIO.US,D,20250108,000000,57.93,58.71,57.85,58.63,6191951,0
+RIO.US,D,20250110,000000,59.59,59.63,58.69,58.84,2923050,0
+RIO.US,D,20250113,000000,58.88,59.75,58.78,59.52,2683676,0
+RIO.US,D,20250114,000000,60.16,60.505,59.82,60.38,2734992,0
+RIO.US,D,20250115,000000,61.06,61.09,60.265,60.46,2523044,0
+RIO.US,D,20250116,000000,60.32,61.25,58.55,59.79,10552774,0
+RIO.US,D,20250117,000000,60.94,61.79,60.68,61.1,4698253,0
+RIO.US,D,20250121,000000,62.05,62.055,61.554,61.73,3768929,0
+RIO.US,D,20250122,000000,61.68,61.765,61.12,61.12,2877669,0
+RIO.US,D,20250123,000000,61.1,61.65,60.865,61.56,2816861,0
+RIO.US,D,20250124,000000,62.37,62.49,61.95,62.09,3056457,0
+RIO.US,D,20250127,000000,61.36,62,61.1,61.97,2913959,0
+RIO.US,D,20250128,000000,60.79,60.97,59.71,59.9,5132585,0
+RIO.US,D,20250129,000000,59.96,60.31,59.485,59.72,3244216,0
+RIO.US,D,20250130,000000,60.55,61.16,60.145,60.91,3012990,0
+RIO.US,D,20250131,000000,60.63,61.12,60.11,60.41,2751172,0
+RIO.US,D,20250203,000000,59.405,60.35,59.3372,59.85,2621121,0
+RIO.US,D,20250204,000000,60.4,61.4,60.22,61.2,2890904,0
+RIO.US,D,20250205,000000,61.45,61.64,61.19,61.37,1928896,0
+RIO.US,D,20250206,000000,62.775,62.95,62.135,62.19,2763841,0
+RIO.US,D,20250207,000000,62.755,63.03,61.9101,61.95,2630069,0
+RIO.US,D,20250210,000000,62.17,62.425,61.9945,62.25,1500433,0
+RIO.US,D,20250211,000000,61.1,61.73,60.9,61.65,2095569,0
+RIO.US,D,20250212,000000,61.88,62.645,61.75,62.04,1808112,0
+RIO.US,D,20250213,000000,62.42,63.51,62.31,63.29,3440175,0
+RIO.US,D,20250214,000000,64.65,64.73,63.295,63.36,3857361,0
+RIO.US,D,20250218,000000,63.92,64.265,63.61,64.18,2241347,0
+RIO.US,D,20250219,000000,63,63.42,61.24,62.76,4512469,0
+RIO.US,D,20250220,000000,64.12,64.735,63.76,64.29,3206480,0
+RIO.US,D,20250221,000000,64.49,64.49,63.27,63.53,2259598,0
+RIO.US,D,20250224,000000,63.34,63.435,62.65,62.74,2506474,0
+RIO.US,D,20250225,000000,62.28,62.36,61.335,62.11,4863193,0
+RIO.US,D,20250226,000000,61.78,62.091,61.51,61.58,2415355,0
+RIO.US,D,20250227,000000,61.29,61.31,60.69,60.71,2998253,0
+RIO.US,D,20250228,000000,60.27,60.68,60.02,60.56,3238569,0
+RIO.US,D,20250303,000000,62.09,62.25,60.661,61.05,3714506,0
+RIO.US,D,20250304,000000,61.76,63.09,61.21,62.19,3588247,0
+RIO.US,D,20250305,000000,63.045,63.855,62.925,63.75,3956508,0
+RIO.US,D,20250306,000000,64.29,64.425,63.52,63.94,3248845,0
+RIO.US,D,20250307,000000,61.3,62.92,61.1948,62.31,4776452,0
+RIO.US,D,20250310,000000,61.99,62.69,61.545,62.21,3434464,0
+RIO.US,D,20250311,000000,62.16,62.42,61.31,61.85,3640745,0
+RIO.US,D,20250312,000000,61.33,61.35,60.51,60.78,3379383,0
+RIO.US,D,20250313,000000,60.57,61.58,60.5,61.2,2587899,0
+RIO.US,D,20250314,000000,62.39,63.12,62.075,63.04,2726797,0
+RIO.US,D,20250317,000000,63.48,63.79,63.39,63.47,4051542,0
+RIO.US,D,20250318,000000,64,64.23,63.25,64.14,3030264,0
+RIO.US,D,20250319,000000,63.565,64.055,63.3701,63.86,1669350,0
+RIO.US,D,20250320,000000,62.75,63.35,62.64,62.92,2352068,0
+RIO.US,D,20250321,000000,61.69,62.03,61.4,61.99,3703992,0
+RIO.US,D,20250324,000000,62.92,63.195,62.1,62.17,2026111,0
+RIO.US,D,20250325,000000,62.92,63.31,62.78,62.81,1866537,0
+RIO.US,D,20250326,000000,63.04,63.055,62.505,62.87,1863110,0
+RIO.US,D,20250327,000000,62.3,62.6,62.0401,62.34,1888459,0
+RIO.US,D,20250328,000000,61.985,62.11,60.86,61.03,4251836,0
+RIO.US,D,20250331,000000,59.11,60.22,58.67,60.08,4722637,0
+RIO.US,D,20250401,000000,60.36,60.45,59.88,60.23,2471183,0
+RIO.US,D,20250402,000000,59.98,60.045,59.335,59.9,2401150,0
+RIO.US,D,20250403,000000,58.58,59.38,58.405,58.43,4258413,0
+RIO.US,D,20250404,000000,56.09,56.39,53.96,54.67,8787445,0
+RIO.US,D,20250407,000000,53.93,56.54,53.45,54.56,5487184,0
+RIO.US,D,20250408,000000,55.45,55.52,51.67,52.32,5304051,0
+RIO.US,D,20250409,000000,52.78,56.03,52.27,55.61,6264681,0
+RIO.US,D,20250410,000000,55.21,55.3799,53.7425,54.87,4408085,0
+RIO.US,D,20250411,000000,55.8,57.345,55.77,56.86,3932140,0
+RIO.US,D,20250414,000000,57.11,57.6624,56.62,57.01,3003691,0
+RIO.US,D,20250415,000000,57.4,57.73,57.08,57.26,2885198,0
+RIO.US,D,20250416,000000,57.15,57.65,56.77,57.16,2896903,0
+RIO.US,D,20250417,000000,58.085,58.71,57.94,58.17,2750782,0
+RIO.US,D,20250421,000000,58.45,58.55,57.8601,58.47,1859038,0
+RIO.US,D,20250422,000000,59.415,60.08,59.21,59.62,2347721,0
+RIO.US,D,20250423,000000,61.06,61.88,60.16,60.2,3825257,0
+RIO.US,D,20250424,000000,60.83,61.84,60.73,61.69,4015697,0
+RIO.US,D,20250425,000000,61.16,61.18,60.42,60.56,2695243,0
+RIO.US,D,20250428,000000,60.54,60.97,60.455,60.87,1795389,0
+RIO.US,D,20250429,000000,61.5,61.58,60.8396,60.88,2033426,0
+RIO.US,D,20250430,000000,58.69,59.51,58.46,59.4,3442192,0
+RIO.US,D,20250501,000000,59.6,59.65,58.49,58.55,2299488,0
+RIO.US,D,20250502,000000,59.97,60.1428,59.53,59.7,2176966,0
+RIO.US,D,20250505,000000,60.04,60.09,59.38,59.57,1505647,0
+RIO.US,D,20250506,000000,60.13,60.18,59.67,59.8,2039029,0
+RIO.US,D,20250507,000000,60.17,60.97,59.74,60.02,3176373,0
+RIO.US,D,20250508,000000,59.58,59.61,58.985,59.18,2649426,0
+RIO.US,D,20250509,000000,59.69,60.04,59.4398,59.98,1262388,0
+RIO.US,D,20250512,000000,61.93,62.275,61.2,61.41,2801447,0
+RIO.US,D,20250513,000000,61.99,62.495,61.7792,62.27,2407610,0
+RIO.US,D,20250514,000000,62.62,62.63,61.945,62.03,1844605,0
+RIO.US,D,20250515,000000,62.42,62.8,61.94,62.75,3037935,0
+RIO.US,D,20250516,000000,61.87,62.67,61.73,62.64,2615573,0
+RIO.US,D,20250519,000000,61.34,62.41,61.3,62.39,2409297,0
+RIO.US,D,20250520,000000,62.46,62.65,62.08,62.24,2128096,0
+RIO.US,D,20250521,000000,62.44,62.6472,61.97,61.98,2145521,0
+RIO.US,D,20250522,000000,61.84,61.88,61.11,61.12,4872881,0
+RIO.US,D,20250523,000000,61.17,61.73,60.89,61.58,4512027,0
+RIO.US,D,20250527,000000,61.08,61.18,60.585,60.8,4492585,0
+RIO.US,D,20250528,000000,60.27,60.29,59.76,59.95,4119016,0
+RIO.US,D,20250529,000000,60.3,60.3908,59.995,60.2,3401201,0
+RIO.US,D,20250530,000000,59.8,59.8,58.96,59.43,6656502,0
+RIO.US,D,20250602,000000,59.41,59.64,59.055,59.58,4865445,0
+RIO.US,D,20250603,000000,58.08,58.955,57.79,58.85,4297099,0
+RIO.US,D,20250604,000000,59.08,59.33,58.53,58.55,2604462,0
+RIO.US,D,20250605,000000,59.68,59.86,59.1,59.24,2654099,0
+RIO.US,D,20250606,000000,59.19,59.33,58.705,59.03,2490807,0
+RIO.US,D,20250609,000000,58.64,59.44,58.53,59.31,3007984,0
+RIO.US,D,20250610,000000,59.13,59.525,59.04,59.47,2804770,0
+RIO.US,D,20250611,000000,59.39,59.55,58.78,58.83,2685531,0
+RIO.US,D,20250612,000000,58.38,58.7165,58.04,58.68,2397107,0
+RIO.US,D,20250613,000000,57.94,58.39,57.7,58,3491603,0
+RIO.US,D,20250616,000000,58.45,58.86,58.21,58.31,3409451,0
+RIO.US,D,20250617,000000,58.095,58.16,57,57.01,2878437,0
+RIO.US,D,20250618,000000,57.12,57.28,56.87,56.94,2145031,0
+RIO.US,D,20250620,000000,56.4,56.51,55.72,55.89,4666029,0
+RIO.US,D,20250623,000000,55.67,57.125,55.64,57.09,3183551,0
+RIO.US,D,20250624,000000,57.12,57.47,57.09,57.19,3412876,0
+RIO.US,D,20250625,000000,56.62,56.82,56.2,56.71,3272832,0
+RIO.US,D,20250626,000000,57.9,58.91,57.7999,58.58,4596410,0
+RIO.US,D,20250627,000000,58.5,58.84,58.31,58.74,2769525,0
+RIO.US,D,20250630,000000,58.225,58.42,57.88,58.33,2918011,0
+RIO.US,D,20250701,000000,57.71,58.89,57.67,58.3,5377980,0
+RIO.US,D,20250702,000000,58.96,60.2,58.77,60.18,7552515,0
+RIO.US,D,20250703,000000,58.925,59.32,58.715,59.02,4409472,0
+RIO.US,D,20250707,000000,58.24,58.4,57.655,57.66,4490971,0
+RIO.US,D,20250708,000000,58.36,59.645,58.2599,58.73,4166809,0
+RIO.US,D,20250709,000000,58.48,58.8234,58.235,58.71,3273993,0
+RIO.US,D,20250710,000000,60.1,60.5803,59.995,60.1,8422743,0
+RIO.US,D,20250711,000000,59.97,61.13,59.82,61.1,4462615,0
+RIO.US,D,20250714,000000,60.26,60.36,59.6,59.82,3092875,0
+RIO.US,D,20250715,000000,59.31,59.41,58.155,58.47,3574803,0
+RIO.US,D,20250716,000000,59.08,59.8,58.795,59.72,3398409,0
+RIO.US,D,20250717,000000,59.645,60.115,59.48,60.03,2570889,0
+RIO.US,D,20250718,000000,60.44,60.71,59.985,60.54,2859043,0
+RIO.US,D,20250721,000000,61.76,62.48,61.76,62.05,3254643,0
+RIO.US,D,20250722,000000,63.38,64.405,63.34,64.33,4450564,0
+RIO.US,D,20250723,000000,64.39,64.76,64.27,64.62,2899028,0
+RIO.US,D,20250724,000000,64.08,64.565,63.76,63.83,3242535,0
+RIO.US,D,20250725,000000,63.28,63.28,62.775,63.1,2954444,0
+RIO.US,D,20250728,000000,61.88,62.385,61.535,62.19,3302352,0
+RIO.US,D,20250729,000000,62.25,62.49,62.025,62.27,2550138,0
+RIO.US,D,20250730,000000,61.08,61.54,59.0699,59.49,8296554,0
+RIO.US,D,20250731,000000,58.47,60.02,58.4,59.77,4824928,0
+RIO.US,D,20250801,000000,59.8,60.07,59.35,59.65,2714897,0
+RIO.US,D,20250804,000000,59.885,60.185,59.775,60,3132144,0
+RIO.US,D,20250805,000000,60.12,60.29,59.49,59.7,3618929,0
+RIO.US,D,20250806,000000,60.39,60.67,60.09,60.09,2142722,0
+RIO.US,D,20250807,000000,60.76,61.1031,60.425,60.77,3966487,0
+RIO.US,D,20250808,000000,61.315,62.14,61.12,61.86,3880792,0
+RIO.US,D,20250811,000000,61.71,62.185,61.52,62.14,2622191,0
+RIO.US,D,20250812,000000,62.85,63.38,62.77,63.1,3124212,0
+RIO.US,D,20250813,000000,63.42,63.84,63.235,63.57,2245663,0
+RIO.US,D,20250814,000000,62.45,62.54,61.9201,62.52,2377695,0
+RIO.US,D,20250815,000000,61.782,61.83,61.205,61.24,2138098,0
+RIO.US,D,20250818,000000,60.64,60.74,60.22,60.36,2366235,0
+RIO.US,D,20250819,000000,61.01,61.12,60.47,60.59,5007999,0
+RIO.US,D,20250820,000000,60.53,60.9817,60.37,60.62,3437513,0
+RIO.US,D,20250821,000000,60.73,61.349,60.59,61.3,1709644,0
+RIO.US,D,20250822,000000,61.14,62.82,61.13,62.69,3968634,0
+RIO.US,D,20250825,000000,62.75,63.08,62.265,62.33,1937656,0
+RIO.US,D,20250826,000000,61.91,62.16,61.7604,61.95,1509582,0
+RIO.US,D,20250827,000000,61.78,62.185,61.66,62.11,1779344,0
+RIO.US,D,20250828,000000,62.71,63.025,62.51,62.88,1967724,0
+RIO.US,D,20250829,000000,62.84,63.26,62.635,62.72,1997502,0
+RIO.US,D,20250902,000000,61.6,62.08,61.4,61.89,2158280,0
+RIO.US,D,20250903,000000,62.44,62.54,62.105,62.48,2105865,0
+RIO.US,D,20250904,000000,62.44,62.59,62.075,62.46,1484237,0
+RIO.US,D,20250905,000000,63.76,64.35,63.275,63.97,3215416,0
+RIO.US,D,20250908,000000,63.9,63.92,63.34,63.72,1915675,0
+RIO.US,D,20250909,000000,63.56,63.97,61.85,61.87,4969294,0
+RIO.US,D,20250910,000000,62.39,62.67,62.01,62.1,4266908,0
+RIO.US,D,20250911,000000,62.02,62.75,61.84,62.54,3158596,0
+RIO.US,D,20250912,000000,62.94,63.11,62.3,62.44,2463628,0
+RIO.US,D,20250915,000000,62.64,63.72,62.33,63.72,3155301,0
+RIO.US,D,20250916,000000,63.98,64.025,63.18,63.44,3438359,0
+RIO.US,D,20250917,000000,62.84,63.49,62.61,62.99,4431122,0
+RIO.US,D,20250918,000000,62.59,62.66,61.87,61.98,3015279,0
+RIO.US,D,20250919,000000,61.85,62.46,61.7202,62.38,3477514,0
+RIO.US,D,20250922,000000,63.4,64.095,63.12,63.65,3525941,0
+RIO.US,D,20250923,000000,63.72,63.91,63.29,63.57,2259253,0
+RIO.US,D,20250924,000000,64,64.21,63.62,63.87,3262330,0
+RIO.US,D,20250925,000000,65.08,66.1543,65.01,65.43,5119022,0
+RIO.US,D,20250926,000000,64.97,65.15,64.43,64.8,6322512,0
+RIO.US,D,20250929,000000,65.58,66.23,65.49,65.92,3516325,0
+RIO.US,D,20250930,000000,65.99,66.33,65.6,66.01,2875221,0
+RIO.US,D,20251001,000000,66.635,67.05,65.95,66.29,3061004,0
+RIO.US,D,20251002,000000,66.36,66.48,65.29,66.26,2842158,0
+RIO.US,D,20251003,000000,66.27,66.6,65.87,66.11,1980152,0
+RIO.US,D,20251006,000000,66.75,67.4141,66.74,66.98,2557479,0
+RIO.US,D,20251007,000000,66.895,67.02,66.235,66.25,3163718,0
+RIO.US,D,20251008,000000,67.4,67.86,67.35,67.7,3283730,0
+RIO.US,D,20251009,000000,68.27,68.799,66.7567,67,3299201,0
+RIO.US,D,20251010,000000,67.44,67.57,65.345,65.44,5210380,0
+RIO.US,D,20251013,000000,67.54,68.355,66.94,68.16,4654831,0
+RIO.US,D,20251014,000000,66.61,68.91,66.49,68.22,5998264,0
+RIO.US,D,20251015,000000,68.61,69.3,68.47,68.86,3962095,0
+RIO.US,D,20251016,000000,69.11,69.2,68.315,68.75,3254106,0
+RIO.US,D,20251017,000000,68.41,68.5,67.39,68.02,2908720,0
+RIO.US,D,20251020,000000,68.28,69.24,68.15,69.24,4066045,0
+RIO.US,D,20251021,000000,68.77,69.09,68.105,68.34,2568512,0
+RIO.US,D,20251022,000000,69.455,70.12,69.04,69.76,3930780,0
+RIO.US,D,20251023,000000,70.52,71.24,70.39,70.62,2914010,0
+RIO.US,D,20251024,000000,70.4,70.97,70.2,70.54,1952817,0
+RIO.US,D,20251027,000000,71.04,71.4201,70.72,70.93,2900043,0
+RIO.US,D,20251028,000000,71.02,72.2,70.89,71.99,3130393,0
+RIO.US,D,20251029,000000,73.05,73.76,72.0804,72.58,3273680,0
+RIO.US,D,20251030,000000,71.67,72.315,71.33,72.2,2780924,0
+RIO.US,D,20251031,000000,72.08,72.41,71.74,71.74,7778760,0
+RIO.US,D,20251103,000000,70.44,70.8599,70.215,70.37,3933134,0
+RIO.US,D,20251104,000000,68.68,68.92,67.74,67.89,4279687,0
+RIO.US,D,20251105,000000,68.76,69.195,68.55,69.06,2270660,0
+RIO.US,D,20251106,000000,69.24,69.42,68.38,69.27,2290652,0
+RIO.US,D,20251107,000000,68.41,69.535,68.185,69.33,2326483,0
+RIO.US,D,20251110,000000,70.03,70.455,69.585,70.29,2032810,0
+RIO.US,D,20251111,000000,70.26,70.475,69.91,70.32,1484105,0
+RIO.US,D,20251112,000000,71.01,71.505,70.965,71.11,2598878,0
+RIO.US,D,20251113,000000,71.535,71.78,70.75,71.04,2112696,0
+RIO.US,D,20251114,000000,69.96,71.095,69.84,70.63,1776908,0
+RIO.US,D,20251117,000000,70.7,71.285,70.28,70.49,1639127,0
+RIO.US,D,20251118,000000,69.22,70.0301,68.92,69.74,3001869,0
+RIO.US,D,20251119,000000,69.33,70.11,69.17,69.43,2051399,0
+RIO.US,D,20251120,000000,70.17,70.48,68.7,68.78,2123997,0
+RIO.US,D,20251121,000000,69.26,70.06,68.865,69.99,3199896,0
+RIO.US,D,20251124,000000,69.85,70.545,69.8,70.47,1956515,0
+RIO.US,D,20251125,000000,71.65,71.82,71.04,71.07,2345135,0
+RIO.US,D,20251126,000000,71.815,72.5722,71.76,72.2,2477978,0
+RIO.US,D,20251128,000000,71.4,72.095,71.32,71.95,1608569,0
+RIO.US,D,20251201,000000,72.89,72.96,71.87,71.97,2367580,0
+RIO.US,D,20251202,000000,72.34,72.382,71.57,72.34,2293922,0
+RIO.US,D,20251203,000000,73.15,74.53,73.09,74.28,4835414,0
+RIO.US,D,20251204,000000,73.5,73.975,72.87,73.73,3470867,0
+RIO.US,D,20251205,000000,73.38,73.96,72.92,73.06,4658006,0
+RIO.US,D,20251208,000000,73.35,73.5406,72.87,73.02,3288949,0
+RIO.US,D,20251209,000000,72.5612,74.63,72.555,74.4,5230757,0
+RIO.US,D,20251210,000000,75.07,76.33,74.615,76.24,3927863,0
+RIO.US,D,20251211,000000,75.56,76.99,75.56,76.74,5451854,0
+RIO.US,D,20251212,000000,76.265,76.585,74.7,75.66,4252556,0
+RIO.US,D,20251215,000000,75.59,75.92,75.17,75.82,2203630,0
+RIO.US,D,20251216,000000,76.36,76.73331,75.845,75.99,1955367,0
+RIO.US,D,20251217,000000,77.42,77.71,76.97,77.19,2555386,0
+RIO.US,D,20251218,000000,77.32,77.85,77.165,77.63,2450248,0
+RIO.US,D,20251219,000000,77.695,78.57,77.64,78.32,2802123,0
+RIO.US,D,20251222,000000,79.28,80.365,79.13,80.1,4639465,0
+RIO.US,D,20251223,000000,80.84,81.17,80.62,80.97,2078271,0
+RIO.US,D,20251224,000000,81.005,81.07,80.335,80.89,1137018,0
+RIO.US,D,20251226,000000,81.525,82.3585,81.17,82.24,1910364,0
+RIO.US,D,20251229,000000,80.52,81.08,80.18,80.4,4757006,0
+RIO.US,D,20251230,000000,81.56,81.63,80.49,80.52,3113187,0
+RIO.US,D,20251231,000000,80.265,80.4899,79.93,80.03,968618,0
+RIO.US,D,20260102,000000,81.18,81.64,80.74,81.43,3172433,0
+RIO.US,D,20260105,000000,82.2,83.25,81.87,83.21,2732438,0
+RIO.US,D,20260106,000000,83.59,85.46,83.58,85.23,4351241,0
+RIO.US,D,20260107,000000,83.97,84.92,83.78,84.88,3773808,0
+RIO.US,D,20260108,000000,83.7,85.43,81.6001,84.19,9781897,0
+RIO.US,D,20260109,000000,81.24,81.72,80.7207,81.13,11009589,0
+RIO.US,D,20260112,000000,81.84,83.16,81.715,82.88,4062749,0
+RIO.US,D,20260113,000000,83.8,84.25,83.41,83.59,3345687,0
+RIO.US,D,20260114,000000,85.3,85.905,85.12,85.88,4397042,0
+RIO.US,D,20260115,000000,85.91,87.34,85.66,86.35,4042693,0
+RIO.US,D,20260116,000000,85.06,85.305,84.25,85.13,3593495,0
+RIO.US,D,20260120,000000,84.92,85.87,84.54,85.68,4035003,0
+RIO.US,D,20260121,000000,89.68,89.78,88.39,88.84,4971676,0
+RIO.US,D,20260122,000000,88.13,88.4268,86.67,87.3,3094220,0
+RIO.US,D,20260123,000000,89.23,90.44,88.7688,90.43,2982850,0
+RIO.US,D,20260126,000000,92.03,92.42,90.4,90.47,5134147,0
+RIO.US,D,20260127,000000,91.4,92.94,91.37,92.91,3255606,0
+RIO.US,D,20260128,000000,93.09,93.4499,92.13,93.37,3877035,0
+RIO.US,D,20260129,000000,96.72,97.11,93.31,95.13,6020129,0
+RIO.US,D,20260130,000000,92.63,93.3351,89.63,91.03,7398411,0
+RIO.US,D,20260202,000000,92.43,93.02,91.81,92.52,5021764,0
+RIO.US,D,20260203,000000,95,96.5,94.55,96.37,4672460,0
+RIO.US,D,20260204,000000,98.6,98.6,94.86,96.48,4911177,0
+RIO.US,D,20260205,000000,92.94,94.74,91.08,91.12,6958357,0
+RIO.US,D,20260206,000000,93.19,93.64,92.9,93.41,3873746,0
+RIO.US,D,20260209,000000,94.93,96.885,94.66,96.85,3248069,0
+RIO.US,D,20260210,000000,96.87,97.38,95.94,97.24,2716202,0
+RIO.US,D,20260211,000000,99.7,99.77,98.28,99.52,2632343,0
+RIO.US,D,20260212,000000,99.94,100.33,97.51,97.91,4126140,0
+RIO.US,D,20260213,000000,96.505,98.36,95.64,98.07,3400758,0
+RIO.US,D,20260217,000000,94.82,96.91,94.09,96.88,3871372,0
+RIO.US,D,20260218,000000,98.49,100.09,98.17,98.93,3456852,0
diff --git a/daily/us/nyse stocks/2/riv_a.us.txt b/daily/us/nyse stocks/2/riv_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acf51ad816d7c12a46954ff38a88391fc3bc2601
--- /dev/null
+++ b/daily/us/nyse stocks/2/riv_a.us.txt	
@@ -0,0 +1,947 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RIV_A.US,D,20220505,000000,24.2275,24.2275,23.92,24.02,42785,0
+RIV_A.US,D,20220506,000000,24.12,24.15,23.96,24.15,31467,0
+RIV_A.US,D,20220509,000000,23.96,24.2876,23.95,24.265,42846,0
+RIV_A.US,D,20220510,000000,24.36,24.43,24.305,24.33,17004,0
+RIV_A.US,D,20220511,000000,24.2,24.2,23.75,24.13,61851,0
+RIV_A.US,D,20220512,000000,24.1499,24.24,23.955,24.19,32918,0
+RIV_A.US,D,20220513,000000,24.095,24.12,23.85,24.12,27862,0
+RIV_A.US,D,20220516,000000,24.1472,24.4,24.1,24.31,18410,0
+RIV_A.US,D,20220517,000000,24.3817,24.62,24.2,24.5,81844,0
+RIV_A.US,D,20220518,000000,24.18,24.5,23.88,24.15,47729,0
+RIV_A.US,D,20220519,000000,24.12,24.34,24.06,24.13,13718,0
+RIV_A.US,D,20220520,000000,24.37,24.37,23.8,24,59220,0
+RIV_A.US,D,20220523,000000,24.09,24.3199,24.09,24.29,19355,0
+RIV_A.US,D,20220524,000000,24.28,24.6,24.28,24.6,56733,0
+RIV_A.US,D,20220525,000000,24.5,24.76,24.5,24.68,31336,0
+RIV_A.US,D,20220526,000000,24.68,24.7,24.56,24.6,55286,0
+RIV_A.US,D,20220527,000000,24.685,25,24.6,24.98,60341,0
+RIV_A.US,D,20220531,000000,24.82,24.94,24.76,24.82,19965,0
+RIV_A.US,D,20220601,000000,24.85,24.92,24.765,24.8,41158,0
+RIV_A.US,D,20220602,000000,24.85,24.92,24.8,24.89,61630,0
+RIV_A.US,D,20220603,000000,24.84,25.04,24.8,25,36847,0
+RIV_A.US,D,20220606,000000,24.98,24.98,24.6414,24.78,24584,0
+RIV_A.US,D,20220607,000000,24.83,24.9696,24.82,24.85,22902,0
+RIV_A.US,D,20220608,000000,24.8,24.97,24.8,24.96,15840,0
+RIV_A.US,D,20220609,000000,24.86,24.98,24.85,24.88,16611,0
+RIV_A.US,D,20220610,000000,24.85,24.93,24.7201,24.848,21122,0
+RIV_A.US,D,20220613,000000,24.63,24.72,24.3,24.52,9773,0
+RIV_A.US,D,20220614,000000,24.53,24.53,24.29,24.3201,43428,0
+RIV_A.US,D,20220615,000000,24.4,24.604,24.21,24.4399,12976,0
+RIV_A.US,D,20220616,000000,24.27,24.4399,23.9,24.15,29383,0
+RIV_A.US,D,20220617,000000,24.01,24.28,23.75,24.2,8382,0
+RIV_A.US,D,20220621,000000,24.3,24.49,23.9101,24.17,17775,0
+RIV_A.US,D,20220622,000000,24.1209,24.335,24.0969,24.305,6338,0
+RIV_A.US,D,20220623,000000,24.45,24.45,24.09,24.29,27670,0
+RIV_A.US,D,20220624,000000,24.19,24.35,24.1,24.3,13601,0
+RIV_A.US,D,20220627,000000,24.3,24.365,24.2,24.2,20097,0
+RIV_A.US,D,20220628,000000,24.3,24.3,24.16,24.26,16491,0
+RIV_A.US,D,20220629,000000,24.24,24.39,24.21,24.38,9014,0
+RIV_A.US,D,20220630,000000,24.4294,24.5,24.3,24.3636,10249,0
+RIV_A.US,D,20220701,000000,24.4695,24.5,24.2888,24.5,18607,0
+RIV_A.US,D,20220705,000000,24.48,24.5,24.22,24.26,11101,0
+RIV_A.US,D,20220706,000000,24.48,24.48,24.38,24.4,12191,0
+RIV_A.US,D,20220707,000000,24.34,24.5,24.34,24.49,10479,0
+RIV_A.US,D,20220708,000000,24.31,24.5,24.2523,24.4392,11189,0
+RIV_A.US,D,20220711,000000,24.4899,24.5,24.4,24.5,22617,0
+RIV_A.US,D,20220712,000000,24.5,24.55,24.42,24.42,16986,0
+RIV_A.US,D,20220713,000000,24.5216,24.5216,24.25,24.41,15959,0
+RIV_A.US,D,20220714,000000,24.47,24.49,24.42,24.44,6270,0
+RIV_A.US,D,20220715,000000,24.5499,24.55,24.44,24.5,16902,0
+RIV_A.US,D,20220718,000000,24.5,24.5,24.36,24.45,22324,0
+RIV_A.US,D,20220719,000000,24.3745,24.53,24.3745,24.455,35730,0
+RIV_A.US,D,20220720,000000,24.6,24.8,24.6,24.7681,12826,0
+RIV_A.US,D,20220721,000000,24.6635,24.74,24.6635,24.715,7104,0
+RIV_A.US,D,20220722,000000,24.7,24.74,24.6,24.7,9634,0
+RIV_A.US,D,20220725,000000,24.7,24.74,24.615,24.65,6664,0
+RIV_A.US,D,20220726,000000,24.75,24.75,24.47,24.54,29772,0
+RIV_A.US,D,20220727,000000,24.51,24.7105,24.51,24.59,23308,0
+RIV_A.US,D,20220728,000000,24.755,24.9974,24.6766,24.8,19689,0
+RIV_A.US,D,20220729,000000,24.9576,24.98,24.9,24.93,20385,0
+RIV_A.US,D,20220801,000000,24.89,24.93,24.57,24.66,11927,0
+RIV_A.US,D,20220802,000000,24.75,24.8546,24.57,24.81,18441,0
+RIV_A.US,D,20220803,000000,24.84,24.89,24.84,24.89,7083,0
+RIV_A.US,D,20220804,000000,24.99,25.195,24.945,25.01,30613,0
+RIV_A.US,D,20220805,000000,25,25.0091,24.95,24.98,2707,0
+RIV_A.US,D,20220808,000000,24.99,25.07,24.795,24.83,32663,0
+RIV_A.US,D,20220809,000000,24.8,24.8599,24.76,24.85,5284,0
+RIV_A.US,D,20220810,000000,24.93,24.93,24.85,24.891,19384,0
+RIV_A.US,D,20220811,000000,24.92,24.93,24.8,24.81,10132,0
+RIV_A.US,D,20220812,000000,24.83,24.99,24.83,24.86,18910,0
+RIV_A.US,D,20220815,000000,24.94,25.1498,24.94,25.11,12470,0
+RIV_A.US,D,20220816,000000,25,25.12,25,25.1,10870,0
+RIV_A.US,D,20220817,000000,25.1,25.11,25.047,25.0899,7759,0
+RIV_A.US,D,20220818,000000,25.07,25.07,25.03,25.04,6146,0
+RIV_A.US,D,20220819,000000,24.99,25,24.9001,25,5141,0
+RIV_A.US,D,20220822,000000,24.91,25.03,24.86,24.98,6898,0
+RIV_A.US,D,20220823,000000,24.88,25.02,24.88,24.96,5825,0
+RIV_A.US,D,20220824,000000,24.97,25.035,24.94,24.9589,7196,0
+RIV_A.US,D,20220825,000000,24.97,25.04,24.97,24.99,7356,0
+RIV_A.US,D,20220826,000000,24.99,24.99,24.65,24.99,13531,0
+RIV_A.US,D,20220829,000000,24.99,24.99,24.9,24.9601,3146,0
+RIV_A.US,D,20220830,000000,24.89,24.95,24.83,24.87,5343,0
+RIV_A.US,D,20220831,000000,24.9,24.9092,24.82,24.9092,4159,0
+RIV_A.US,D,20220901,000000,24.86,24.88,24.69,24.69,14080,0
+RIV_A.US,D,20220902,000000,24.83,24.83,24.7,24.75,2882,0
+RIV_A.US,D,20220906,000000,24.865,24.865,24.59,24.7,9613,0
+RIV_A.US,D,20220907,000000,24.72,24.72,24.54,24.64,9945,0
+RIV_A.US,D,20220908,000000,24.67,24.687,24.5255,24.54,19248,0
+RIV_A.US,D,20220909,000000,24.54,24.685,24.54,24.68,6053,0
+RIV_A.US,D,20220912,000000,24.69,24.85,24.62,24.62,5459,0
+RIV_A.US,D,20220913,000000,24.55,24.65,24.42,24.48,15356,0
+RIV_A.US,D,20220914,000000,24.4,24.63,24.33,24.43,14731,0
+RIV_A.US,D,20220915,000000,24.34,24.6699,24.27,24.39,11311,0
+RIV_A.US,D,20220916,000000,24.35,24.35,24.1062,24.32,12765,0
+RIV_A.US,D,20220919,000000,24.22,24.9,23.63,23.97,37817,0
+RIV_A.US,D,20220920,000000,24,24.5211,23.77,23.94,29859,0
+RIV_A.US,D,20220921,000000,24.02,24.27,23.81,23.89,17553,0
+RIV_A.US,D,20220922,000000,23.85,23.85,23.2,23.35,29250,0
+RIV_A.US,D,20220923,000000,23.25,24,22.85,23,67446,0
+RIV_A.US,D,20220926,000000,23.03,23.05,22,23.04,82988,0
+RIV_A.US,D,20220927,000000,23.24,23.4551,22.34,23.06,17112,0
+RIV_A.US,D,20220928,000000,23.12,23.42,23.11,23.3,8621,0
+RIV_A.US,D,20220929,000000,23.2,23.2,22.8685,23.13,10292,0
+RIV_A.US,D,20220930,000000,23.25,23.43,23.25,23.39,1772,0
+RIV_A.US,D,20221003,000000,23.43,23.53,23.4,23.49,5313,0
+RIV_A.US,D,20221004,000000,23.76,23.84,23.69,23.83,4537,0
+RIV_A.US,D,20221005,000000,23.84,23.84,23.78,23.81,1982,0
+RIV_A.US,D,20221006,000000,23.71,23.77,23.36,23.77,3875,0
+RIV_A.US,D,20221007,000000,23.53,23.65,23.51,23.65,3884,0
+RIV_A.US,D,20221010,000000,23.66,23.67,23.1803,23.4,6294,0
+RIV_A.US,D,20221011,000000,23.1799,23.47,23.1799,23.31,1574,0
+RIV_A.US,D,20221012,000000,23.3659,23.43,22.92,23.41,4181,0
+RIV_A.US,D,20221013,000000,23.46,23.48,22.792,23.47,2597,0
+RIV_A.US,D,20221014,000000,23.15,23.155,22.57,23.06,51119,0
+RIV_A.US,D,20221017,000000,23.06,23.16,23.005,23.16,9646,0
+RIV_A.US,D,20221018,000000,23.24,23.35,23.1501,23.35,3975,0
+RIV_A.US,D,20221019,000000,23.29,23.29,23,23.25,7034,0
+RIV_A.US,D,20221020,000000,23.22,23.22,23.2,23.2,528,0
+RIV_A.US,D,20221021,000000,23.0621,23.1999,22.88,23.1999,7622,0
+RIV_A.US,D,20221024,000000,23.35,23.35,23.35,23.35,100,0
+RIV_A.US,D,20221025,000000,23.11,23.3266,22.8,22.9,31621,0
+RIV_A.US,D,20221026,000000,22.98,23.2,22.98,23.1972,9353,0
+RIV_A.US,D,20221027,000000,23.19,23.19,23.13,23.13,1091,0
+RIV_A.US,D,20221028,000000,23.12,23.12,22.76,22.99,2520,0
+RIV_A.US,D,20221031,000000,22.98,22.98,22.8601,22.96,6457,0
+RIV_A.US,D,20221101,000000,22.87,22.9278,22.745,22.75,4042,0
+RIV_A.US,D,20221102,000000,22.75,22.75,22.64,22.7,1702,0
+RIV_A.US,D,20221103,000000,22.6422,22.6422,22.546,22.546,4195,0
+RIV_A.US,D,20221104,000000,22.4897,22.6,21.61,22.22,21011,0
+RIV_A.US,D,20221107,000000,22.27,22.37,22.1359,22.37,4589,0
+RIV_A.US,D,20221108,000000,22.46,22.4999,21.778,22.4,41236,0
+RIV_A.US,D,20221109,000000,22.29,22.4899,22.2043,22.38,4726,0
+RIV_A.US,D,20221110,000000,22.62,22.99,22.5,22.99,10994,0
+RIV_A.US,D,20221111,000000,22.99,23.18,22.7826,23.02,4711,0
+RIV_A.US,D,20221114,000000,22.9,22.93,22.63,22.63,6065,0
+RIV_A.US,D,20221115,000000,22.83,22.9296,22.4,22.88,13570,0
+RIV_A.US,D,20221116,000000,22.9288,22.94,22.715,22.94,6480,0
+RIV_A.US,D,20221117,000000,22.83,22.9,22.61,22.69,4348,0
+RIV_A.US,D,20221118,000000,22.6522,22.83,22.645,22.7,2295,0
+RIV_A.US,D,20221121,000000,22.79,22.84,22.7,22.84,8058,0
+RIV_A.US,D,20221122,000000,22.72,22.85,22.72,22.7222,3351,0
+RIV_A.US,D,20221123,000000,22.805,22.85,22.76,22.84,772,0
+RIV_A.US,D,20221125,000000,22.92,22.9411,22.84,22.87,2968,0
+RIV_A.US,D,20221128,000000,22.89,22.9,22.78,22.88,11826,0
+RIV_A.US,D,20221129,000000,22.94,23.21,22.75,22.75,7745,0
+RIV_A.US,D,20221130,000000,22.75,23.05,22.75,23.05,8617,0
+RIV_A.US,D,20221201,000000,23.25,23.25,22.95,23.07,10551,0
+RIV_A.US,D,20221202,000000,22.813,23.3721,22.813,23.3721,5552,0
+RIV_A.US,D,20221205,000000,23.4206,23.4206,23.0713,23.0713,961,0
+RIV_A.US,D,20221206,000000,23.3499,23.3499,23.2,23.23,4588,0
+RIV_A.US,D,20221207,000000,23.25,23.32,23.1,23.26,7742,0
+RIV_A.US,D,20221208,000000,23.225,23.35,23.225,23.29,8220,0
+RIV_A.US,D,20221209,000000,23.05,23.24,23.05,23.24,1876,0
+RIV_A.US,D,20221212,000000,23.29,23.29,22.76,22.9,14581,0
+RIV_A.US,D,20221213,000000,23.05,23.24,23,23.24,2371,0
+RIV_A.US,D,20221214,000000,23.31,23.59,23.0188,23.59,6494,0
+RIV_A.US,D,20221215,000000,23.4399,23.45,23.33,23.375,6365,0
+RIV_A.US,D,20221216,000000,23.3,23.43,23.0501,23.43,15039,0
+RIV_A.US,D,20221219,000000,23.48,23.48,23.24,23.37,4475,0
+RIV_A.US,D,20221220,000000,23.3337,23.4469,23.26,23.28,13850,0
+RIV_A.US,D,20221221,000000,23.415,23.54,23.255,23.2696,5903,0
+RIV_A.US,D,20221222,000000,23.4192,23.4192,23.08,23.2,16037,0
+RIV_A.US,D,20221223,000000,23.2999,23.2999,23.01,23.01,4138,0
+RIV_A.US,D,20221227,000000,23.2,23.2,22.57,22.896,22983,0
+RIV_A.US,D,20221228,000000,22.89,22.89,22.79,22.885,1168,0
+RIV_A.US,D,20221229,000000,22.99,23.04,22.89,23.028,5134,0
+RIV_A.US,D,20221230,000000,23,23,22.55,22.55,15744,0
+RIV_A.US,D,20230103,000000,22.68,22.95,22.68,22.84,2941,0
+RIV_A.US,D,20230104,000000,22.93,23.03,22.895,23,3854,0
+RIV_A.US,D,20230105,000000,23.14,23.25,23.01,23.25,4759,0
+RIV_A.US,D,20230106,000000,23.23,23.4,23.1292,23.36,25715,0
+RIV_A.US,D,20230109,000000,23.37,23.478,23.2,23.4,4312,0
+RIV_A.US,D,20230110,000000,23.3,23.4075,23.3,23.37,2412,0
+RIV_A.US,D,20230111,000000,23.38,23.6,23.38,23.49,3371,0
+RIV_A.US,D,20230112,000000,23.4821,23.6,23.45,23.58,8560,0
+RIV_A.US,D,20230113,000000,23.57,23.72,23.5,23.65,13640,0
+RIV_A.US,D,20230117,000000,23.72,23.8,23.6935,23.74,7345,0
+RIV_A.US,D,20230118,000000,23.89,23.95,23.79,23.95,4793,0
+RIV_A.US,D,20230119,000000,23.9399,23.94,23.845,23.9102,8784,0
+RIV_A.US,D,20230120,000000,23.94,23.95,23.8691,23.9492,9928,0
+RIV_A.US,D,20230123,000000,23.95,24.38,23.86,23.96,5705,0
+RIV_A.US,D,20230124,000000,24.19,24.21,23.7,23.7,20699,0
+RIV_A.US,D,20230125,000000,23.7,23.99,23.59,23.77,26254,0
+RIV_A.US,D,20230126,000000,23.77,23.81,23.58,23.81,24535,0
+RIV_A.US,D,20230127,000000,23.79,23.98,23.79,23.95,36154,0
+RIV_A.US,D,20230130,000000,23.98,24.06,23.88,23.9,36219,0
+RIV_A.US,D,20230131,000000,23.9,24.11,23.88,24.01,20859,0
+RIV_A.US,D,20230201,000000,23.814,23.87,23.69,23.84,9775,0
+RIV_A.US,D,20230202,000000,23.97,24.15,23.96,24.13,23472,0
+RIV_A.US,D,20230203,000000,24.08,24.13,23.9287,23.9608,8742,0
+RIV_A.US,D,20230206,000000,23.85,23.93,23.5,23.61,25623,0
+RIV_A.US,D,20230207,000000,23.86,23.88,23.6,23.75,7728,0
+RIV_A.US,D,20230208,000000,23.79,23.8393,23.6033,23.82,9866,0
+RIV_A.US,D,20230209,000000,23.85,23.86,23.65,23.82,6405,0
+RIV_A.US,D,20230210,000000,23.8,23.86,23.714,23.83,6102,0
+RIV_A.US,D,20230213,000000,23.84,23.9199,23.8127,23.89,5454,0
+RIV_A.US,D,20230214,000000,23.8336,23.95,23.8336,23.95,6958,0
+RIV_A.US,D,20230215,000000,23.95,23.96,23.88,23.92,8731,0
+RIV_A.US,D,20230216,000000,23.8,23.89,23.603,23.73,8150,0
+RIV_A.US,D,20230217,000000,23.708,23.72,23.63,23.72,5398,0
+RIV_A.US,D,20230221,000000,23.6788,23.6788,23.45,23.6,10295,0
+RIV_A.US,D,20230222,000000,23.6,23.75,23.47,23.75,4116,0
+RIV_A.US,D,20230223,000000,23.87,23.91,23.63,23.87,5464,0
+RIV_A.US,D,20230224,000000,23.53,23.79,23.51,23.75,4552,0
+RIV_A.US,D,20230227,000000,23.75,23.78,23.09,23.44,30450,0
+RIV_A.US,D,20230228,000000,23.4,23.554,23.25,23.45,16701,0
+RIV_A.US,D,20230301,000000,23.4,23.405,23.18,23.405,8685,0
+RIV_A.US,D,20230302,000000,23.25,23.4574,23.25,23.38,2609,0
+RIV_A.US,D,20230303,000000,23.4,23.6214,23.4,23.54,6737,0
+RIV_A.US,D,20230306,000000,23.62,23.72,23.5905,23.71,6852,0
+RIV_A.US,D,20230307,000000,23.605,23.7,23.52,23.67,5105,0
+RIV_A.US,D,20230308,000000,23.5001,23.64,23.5,23.59,5522,0
+RIV_A.US,D,20230309,000000,23.57,23.57,23.26,23.33,4377,0
+RIV_A.US,D,20230310,000000,23.25,23.3389,23.07,23.3,12253,0
+RIV_A.US,D,20230313,000000,23.25,23.285,22.5501,22.65,19215,0
+RIV_A.US,D,20230314,000000,23.1666,23.66,23.04,23.5,10100,0
+RIV_A.US,D,20230315,000000,23.48,23.6194,23.12,23.32,2302,0
+RIV_A.US,D,20230316,000000,23.11,23.45,22.6763,23.45,42317,0
+RIV_A.US,D,20230317,000000,23.02,23.02,22.66,22.84,13397,0
+RIV_A.US,D,20230320,000000,22.93,23.1342,22.82,22.94,4800,0
+RIV_A.US,D,20230321,000000,23.01,23.38,22.82,23.19,48089,0
+RIV_A.US,D,20230322,000000,23.35,23.5183,23.15,23.5183,5202,0
+RIV_A.US,D,20230323,000000,23.44,23.44,23.1,23.1,3992,0
+RIV_A.US,D,20230324,000000,23.02,23.3576,22.8701,23,8906,0
+RIV_A.US,D,20230327,000000,23.15,23.46,23.093,23.22,3406,0
+RIV_A.US,D,20230328,000000,23.25,23.25,23.2,23.2,480,0
+RIV_A.US,D,20230329,000000,23.2,23.2,22.35,22.69,93351,0
+RIV_A.US,D,20230330,000000,22.795,22.795,22.52,22.61,9388,0
+RIV_A.US,D,20230331,000000,22.63,22.71,22.53,22.67,13370,0
+RIV_A.US,D,20230403,000000,22.764,22.7799,22.53,22.72,9111,0
+RIV_A.US,D,20230404,000000,22.72,22.7499,22.58,22.72,9240,0
+RIV_A.US,D,20230405,000000,22.84,22.8787,22.75,22.81,4780,0
+RIV_A.US,D,20230406,000000,22.7784,22.82,22.7,22.8,16339,0
+RIV_A.US,D,20230410,000000,22.7,22.8406,22.7,22.8,6708,0
+RIV_A.US,D,20230411,000000,22.85,22.97,22.82,22.96,12010,0
+RIV_A.US,D,20230412,000000,23.02,23.0803,22.9,22.95,29760,0
+RIV_A.US,D,20230413,000000,23.04,23.12,22.98,23.1,8501,0
+RIV_A.US,D,20230414,000000,23.09,23.13,22.92,23,7853,0
+RIV_A.US,D,20230417,000000,23.03,23.03,22.9,23.01,8838,0
+RIV_A.US,D,20230418,000000,23.01,23.01,22.97,22.99,1825,0
+RIV_A.US,D,20230419,000000,23,23.07,22.97,23.05,9096,0
+RIV_A.US,D,20230420,000000,22.98,23.0869,22.98,23.0033,4370,0
+RIV_A.US,D,20230421,000000,23.0297,23.08,23,23.05,4368,0
+RIV_A.US,D,20230424,000000,23.0699,23.25,23.0178,23.191,7130,0
+RIV_A.US,D,20230425,000000,23.19,23.19,22.9,23.06,21284,0
+RIV_A.US,D,20230426,000000,23.04,23.07,22.9,22.99,8153,0
+RIV_A.US,D,20230427,000000,23,23.13,22.94,23.13,12407,0
+RIV_A.US,D,20230428,000000,23.14,23.19,23.0636,23.16,5651,0
+RIV_A.US,D,20230501,000000,22.84,23,22.66,22.79,11999,0
+RIV_A.US,D,20230502,000000,22.75,22.75,22.6,22.6,5001,0
+RIV_A.US,D,20230503,000000,22.8357,22.94,22.42,22.69,14280,0
+RIV_A.US,D,20230504,000000,22.68,22.9643,22.56,22.9,8082,0
+RIV_A.US,D,20230505,000000,22.85,22.91,22.85,22.9,5522,0
+RIV_A.US,D,20230508,000000,22.89,22.93,22.79,22.93,16829,0
+RIV_A.US,D,20230510,000000,22.96,22.9895,22.8001,22.912,2956,0
+RIV_A.US,D,20230511,000000,22.82,22.82,22.6,22.76,19293,0
+RIV_A.US,D,20230512,000000,22.7,22.74,22.65,22.7,3705,0
+RIV_A.US,D,20230515,000000,22.735,22.81,22.6843,22.7,1519,0
+RIV_A.US,D,20230516,000000,22.75,22.7826,22.6,22.63,8363,0
+RIV_A.US,D,20230517,000000,22.64,22.79,22.64,22.7,21131,0
+RIV_A.US,D,20230518,000000,22.75,22.75,22.64,22.7,2043,0
+RIV_A.US,D,20230519,000000,22.7,22.7,22.64,22.6674,8126,0
+RIV_A.US,D,20230522,000000,22.67,22.8789,22.67,22.7447,2440,0
+RIV_A.US,D,20230523,000000,22.74,22.79,22.7,22.725,8386,0
+RIV_A.US,D,20230524,000000,22.73,22.7499,22.7,22.7,3172,0
+RIV_A.US,D,20230525,000000,22.7,22.73,22.66,22.72,4362,0
+RIV_A.US,D,20230526,000000,22.78,22.7994,22.66,22.78,10853,0
+RIV_A.US,D,20230530,000000,22.84,22.84,22.69,22.7,7084,0
+RIV_A.US,D,20230531,000000,22.68,22.9,22.68,22.87,4359,0
+RIV_A.US,D,20230601,000000,22.8675,22.95,22.82,22.95,5349,0
+RIV_A.US,D,20230602,000000,22.95,22.95,22.81,22.93,3691,0
+RIV_A.US,D,20230605,000000,22.95,22.95,22.85,22.9307,938,0
+RIV_A.US,D,20230606,000000,22.84,22.95,22.78,22.78,1029,0
+RIV_A.US,D,20230607,000000,22.94,23,22.88,22.88,2413,0
+RIV_A.US,D,20230608,000000,22.9,22.99,22.9,22.98,989,0
+RIV_A.US,D,20230609,000000,23,23,23,23,426,0
+RIV_A.US,D,20230612,000000,23,23,22.8,22.99,3857,0
+RIV_A.US,D,20230613,000000,22.97,23,22.97,23,1109,0
+RIV_A.US,D,20230614,000000,22.99,22.99,22.871,22.95,2871,0
+RIV_A.US,D,20230615,000000,22.93,22.95,22.9,22.95,3682,0
+RIV_A.US,D,20230616,000000,23,23,22.84,22.93,2371,0
+RIV_A.US,D,20230620,000000,22.85,22.95,22.8,22.94,4938,0
+RIV_A.US,D,20230621,000000,22.89,22.97,22.89,22.94,1868,0
+RIV_A.US,D,20230622,000000,22.9084,22.96,22.9084,22.96,2328,0
+RIV_A.US,D,20230623,000000,22.89,22.99,22.89,22.99,1512,0
+RIV_A.US,D,20230626,000000,22.9,22.98,22.9,22.91,3401,0
+RIV_A.US,D,20230627,000000,22.99,23,22.85,23,3564,0
+RIV_A.US,D,20230628,000000,22.92,23,22.85,23,5724,0
+RIV_A.US,D,20230629,000000,22.872,22.92,22.85,22.9,5841,0
+RIV_A.US,D,20230630,000000,22.9381,22.9621,22.9381,22.945,754,0
+RIV_A.US,D,20230703,000000,22.95,22.9826,22.95,22.95,2421,0
+RIV_A.US,D,20230705,000000,22.9,22.95,22.86,22.89,6075,0
+RIV_A.US,D,20230706,000000,22.89,22.93,22.85,22.92,7959,0
+RIV_A.US,D,20230707,000000,22.885,22.91,22.885,22.91,415,0
+RIV_A.US,D,20230710,000000,22.89,22.96,22.88,22.95,4805,0
+RIV_A.US,D,20230711,000000,22.87,22.9851,22.87,22.9851,1638,0
+RIV_A.US,D,20230712,000000,23,23.1,22.9,23.1,4156,0
+RIV_A.US,D,20230713,000000,23.1,23.19,22.85,23.09,20804,0
+RIV_A.US,D,20230714,000000,23.08,23.18,22.97,23.08,18812,0
+RIV_A.US,D,20230717,000000,23.07,23.21,23.04,23.2,9541,0
+RIV_A.US,D,20230718,000000,23.3,23.55,23.3,23.5199,19061,0
+RIV_A.US,D,20230719,000000,23.45,23.53,23.45,23.53,2900,0
+RIV_A.US,D,20230720,000000,23.54,23.69,23.53,23.58,3852,0
+RIV_A.US,D,20230721,000000,23.6,23.66,23.6,23.62,4355,0
+RIV_A.US,D,20230724,000000,23.69,23.755,23.24,23.24,16373,0
+RIV_A.US,D,20230725,000000,23.34,23.39,23.2801,23.32,5826,0
+RIV_A.US,D,20230726,000000,23.3968,23.48,23.25,23.28,10507,0
+RIV_A.US,D,20230727,000000,23.4399,23.44,23.36,23.36,4440,0
+RIV_A.US,D,20230728,000000,23.35,23.48,23.3,23.48,10379,0
+RIV_A.US,D,20230731,000000,23.47,23.48,23.4,23.475,8077,0
+RIV_A.US,D,20230801,000000,23.29,23.29,22.94,22.94,12525,0
+RIV_A.US,D,20230802,000000,23.0135,23.07,22.72,22.97,26352,0
+RIV_A.US,D,20230803,000000,22.98,23.26,22.57,22.72,80225,0
+RIV_A.US,D,20230804,000000,22.82,22.87,22.6,22.72,39151,0
+RIV_A.US,D,20230807,000000,22.79,22.8,22.55,22.63,56487,0
+RIV_A.US,D,20230808,000000,22.63,22.74,22.57,22.68,45346,0
+RIV_A.US,D,20230809,000000,22.7,22.72,22.63,22.71,3189,0
+RIV_A.US,D,20230810,000000,22.71,22.7574,22.61,22.69,6531,0
+RIV_A.US,D,20230811,000000,22.67,22.75,22.65,22.75,3651,0
+RIV_A.US,D,20230814,000000,22.75,22.75,22.73,22.74,1193,0
+RIV_A.US,D,20230815,000000,22.65,22.7699,22.64,22.73,4091,0
+RIV_A.US,D,20230816,000000,22.72,22.72,22.6,22.69,15688,0
+RIV_A.US,D,20230817,000000,22.685,22.7,22.5,22.64,22233,0
+RIV_A.US,D,20230818,000000,22.64,22.66,22.615,22.615,927,0
+RIV_A.US,D,20230821,000000,22.5501,22.5597,22.5,22.54,10449,0
+RIV_A.US,D,20230822,000000,22.54,22.6088,22.5201,22.57,3765,0
+RIV_A.US,D,20230823,000000,22.6,22.9199,22.585,22.77,8485,0
+RIV_A.US,D,20230824,000000,22.65,22.7316,22.6211,22.6211,2451,0
+RIV_A.US,D,20230825,000000,22.63,22.69,22.52,22.69,3648,0
+RIV_A.US,D,20230828,000000,22.68,22.79,22.5308,22.64,6806,0
+RIV_A.US,D,20230829,000000,22.66,22.6965,22.57,22.6,9136,0
+RIV_A.US,D,20230830,000000,22.69,22.69,22.6399,22.69,991,0
+RIV_A.US,D,20230831,000000,22.69,22.7634,22.59,22.69,7484,0
+RIV_A.US,D,20230901,000000,22.5801,22.7667,22.55,22.68,7192,0
+RIV_A.US,D,20230905,000000,22.595,22.67,22.52,22.63,5327,0
+RIV_A.US,D,20230906,000000,22.6716,22.6716,22.58,22.58,1133,0
+RIV_A.US,D,20230907,000000,22.6,22.6,22.555,22.5999,1355,0
+RIV_A.US,D,20230908,000000,22.59,22.66,22.53,22.66,10954,0
+RIV_A.US,D,20230911,000000,22.65,22.67,22.5861,22.67,3326,0
+RIV_A.US,D,20230912,000000,22.57,22.65,22.54,22.58,4742,0
+RIV_A.US,D,20230913,000000,22.54,22.74,22.54,22.63,38708,0
+RIV_A.US,D,20230914,000000,22.64,22.71,22.62,22.66,4552,0
+RIV_A.US,D,20230915,000000,22.62,22.7,22.54,22.59,7141,0
+RIV_A.US,D,20230918,000000,22.6,22.745,22.6,22.72,24484,0
+RIV_A.US,D,20230919,000000,22.6001,22.72,22.6001,22.72,1432,0
+RIV_A.US,D,20230920,000000,22.7,22.84,22.65,22.68,12913,0
+RIV_A.US,D,20230921,000000,22.55,22.5945,22.37,22.37,27441,0
+RIV_A.US,D,20230922,000000,22.45,22.53,22.45,22.53,8382,0
+RIV_A.US,D,20230925,000000,22.48,22.48,22.3701,22.4213,22921,0
+RIV_A.US,D,20230926,000000,22.39,22.55,22.35,22.38,19874,0
+RIV_A.US,D,20230927,000000,22.405,22.48,22.3,22.33,10631,0
+RIV_A.US,D,20230928,000000,22.31,22.4783,22.3,22.3945,4591,0
+RIV_A.US,D,20230929,000000,22.3867,22.52,22.38,22.4,9691,0
+RIV_A.US,D,20231002,000000,22.32,22.48,22.25,22.43,11287,0
+RIV_A.US,D,20231003,000000,22.26,22.26,22.05,22.13,24318,0
+RIV_A.US,D,20231004,000000,22.1935,22.3499,22.11,22.26,6514,0
+RIV_A.US,D,20231005,000000,22.22,22.22,22.08,22.12,3145,0
+RIV_A.US,D,20231006,000000,22.05,22.22,22.05,22.15,7760,0
+RIV_A.US,D,20231009,000000,22.1225,22.2499,22.11,22.2499,5491,0
+RIV_A.US,D,20231010,000000,22.3048,22.34,22.29,22.31,2034,0
+RIV_A.US,D,20231011,000000,22.34,22.44,22.31,22.44,11029,0
+RIV_A.US,D,20231012,000000,22.43,22.43,22.28,22.39,12017,0
+RIV_A.US,D,20231013,000000,22.3608,22.41,22.27,22.41,4321,0
+RIV_A.US,D,20231016,000000,22.3999,22.4,22.3999,22.3999,4937,0
+RIV_A.US,D,20231017,000000,22.34,22.34,22.1772,22.26,10321,0
+RIV_A.US,D,20231018,000000,22.2577,22.2577,22.15,22.23,6518,0
+RIV_A.US,D,20231019,000000,22.1338,22.18,21.94,22.06,16289,0
+RIV_A.US,D,20231020,000000,22.1,22.12,21.89,22.03,12871,0
+RIV_A.US,D,20231023,000000,22.07,22.07,21.96,22.04,11386,0
+RIV_A.US,D,20231024,000000,22,22.14,21.96,22.14,20293,0
+RIV_A.US,D,20231025,000000,22.1,22.28,22.092,22.25,11942,0
+RIV_A.US,D,20231026,000000,22.05,22.3,22.05,22.3,4188,0
+RIV_A.US,D,20231027,000000,22.23,22.35,22.23,22.24,5348,0
+RIV_A.US,D,20231030,000000,22.27,22.47,22.27,22.4,10330,0
+RIV_A.US,D,20231031,000000,22.35,22.47,22.35,22.41,4102,0
+RIV_A.US,D,20231101,000000,22.2,22.32,22.18,22.32,7316,0
+RIV_A.US,D,20231102,000000,22.4,22.71,22.4,22.69,16171,0
+RIV_A.US,D,20231103,000000,22.6,22.8,22.51,22.8,14001,0
+RIV_A.US,D,20231106,000000,22.645,22.9299,22.5,22.77,6917,0
+RIV_A.US,D,20231107,000000,22.612,22.7622,22.49,22.54,11811,0
+RIV_A.US,D,20231108,000000,22.5496,22.635,22.3482,22.57,2979,0
+RIV_A.US,D,20231109,000000,22.3,22.5525,22.27,22.47,7180,0
+RIV_A.US,D,20231110,000000,22.54,22.54,22.42,22.45,1695,0
+RIV_A.US,D,20231113,000000,22.39,22.39,22.25,22.28,4839,0
+RIV_A.US,D,20231114,000000,22.48,22.59,22.28,22.44,22379,0
+RIV_A.US,D,20231115,000000,22.39,22.4993,22.2001,22.38,14777,0
+RIV_A.US,D,20231116,000000,22.39,22.56,22.35,22.54,7653,0
+RIV_A.US,D,20231117,000000,22.4886,22.59,22.4599,22.58,10487,0
+RIV_A.US,D,20231120,000000,22.585,22.71,22.45,22.71,7890,0
+RIV_A.US,D,20231121,000000,22.7,22.93,22.69,22.84,8794,0
+RIV_A.US,D,20231122,000000,22.8457,22.91,22.69,22.79,13035,0
+RIV_A.US,D,20231124,000000,22.89,22.89,22.59,22.83,2357,0
+RIV_A.US,D,20231127,000000,22.79,22.9,22.61,22.9,8848,0
+RIV_A.US,D,20231128,000000,22.75,22.9,22.71,22.77,4609,0
+RIV_A.US,D,20231129,000000,22.7353,22.87,22.6999,22.76,12485,0
+RIV_A.US,D,20231130,000000,22.8635,22.8635,22.8,22.8,6074,0
+RIV_A.US,D,20231201,000000,22.88,22.93,22.641,22.93,5894,0
+RIV_A.US,D,20231204,000000,22.85,23.1,22.75,22.99,12479,0
+RIV_A.US,D,20231205,000000,22.9884,22.99,22.85,22.97,3609,0
+RIV_A.US,D,20231206,000000,22.99,22.99,22.64,22.74,16633,0
+RIV_A.US,D,20231207,000000,22.74,22.78,22.64,22.7,6048,0
+RIV_A.US,D,20231208,000000,22.52,22.6868,22.52,22.68,1241,0
+RIV_A.US,D,20231211,000000,22.61,22.6686,22.44,22.5,9721,0
+RIV_A.US,D,20231212,000000,22.45,22.6699,22.44,22.6,16051,0
+RIV_A.US,D,20231213,000000,22.52,22.87,22.4801,22.87,21980,0
+RIV_A.US,D,20231214,000000,22.99,23.2499,22.91,23.17,24287,0
+RIV_A.US,D,20231215,000000,23.04,23.11,23.0382,23.11,4222,0
+RIV_A.US,D,20231218,000000,23.1318,23.1318,22.741,22.93,18751,0
+RIV_A.US,D,20231219,000000,22.76,22.97,22.73,22.85,26286,0
+RIV_A.US,D,20231220,000000,22.9349,23.0199,22.66,22.81,17880,0
+RIV_A.US,D,20231221,000000,22.82,22.89,22.75,22.77,8041,0
+RIV_A.US,D,20231222,000000,22.7965,22.87,22.7965,22.85,6047,0
+RIV_A.US,D,20231226,000000,22.8,22.925,22.75,22.85,4833,0
+RIV_A.US,D,20231227,000000,22.9615,23.0399,22.85,22.89,9087,0
+RIV_A.US,D,20231228,000000,22.905,23.09,22.8762,23.04,21443,0
+RIV_A.US,D,20231229,000000,23.0001,23.08,23,23,13984,0
+RIV_A.US,D,20240102,000000,22.975,23.09,22.9,23.09,12291,0
+RIV_A.US,D,20240103,000000,23.11,23.21,23.0699,23.19,8714,0
+RIV_A.US,D,20240104,000000,23.09,23.21,23.01,23.19,7905,0
+RIV_A.US,D,20240105,000000,23.2,23.25,23.15,23.24,7970,0
+RIV_A.US,D,20240108,000000,23.04,23.42,23.02,23.42,4295,0
+RIV_A.US,D,20240109,000000,23.2732,23.38,23.27,23.37,4530,0
+RIV_A.US,D,20240110,000000,23.37,23.37,23.2,23.2,10792,0
+RIV_A.US,D,20240111,000000,23.29,23.29,23.18,23.19,4659,0
+RIV_A.US,D,20240112,000000,23.2,23.25,23.2,23.23,3664,0
+RIV_A.US,D,20240116,000000,23.24,23.265,23.04,23.215,5894,0
+RIV_A.US,D,20240117,000000,23.2,23.2605,23.18,23.24,4602,0
+RIV_A.US,D,20240118,000000,23.25,23.25,23.18,23.24,3184,0
+RIV_A.US,D,20240119,000000,23.1914,23.2001,23.18,23.2,3045,0
+RIV_A.US,D,20240122,000000,23.24,23.33,23.23,23.3,7662,0
+RIV_A.US,D,20240123,000000,23.32,23.54,23.32,23.52,11819,0
+RIV_A.US,D,20240124,000000,23.54,23.69,23.54,23.64,5904,0
+RIV_A.US,D,20240125,000000,23.615,23.79,23.615,23.79,13816,0
+RIV_A.US,D,20240126,000000,23.786,23.81,23.786,23.81,894,0
+RIV_A.US,D,20240129,000000,23.8,24.14,23.8,24,11187,0
+RIV_A.US,D,20240130,000000,24.0001,24.09,24,24.045,6293,0
+RIV_A.US,D,20240131,000000,24,24.0742,24,24.0742,3735,0
+RIV_A.US,D,20240201,000000,23.96,23.96,23.6481,23.6601,6778,0
+RIV_A.US,D,20240202,000000,23.654,24.0996,23.654,24.0162,3439,0
+RIV_A.US,D,20240205,000000,23.85,23.9,23.73,23.81,3641,0
+RIV_A.US,D,20240206,000000,23.835,24.02,23.8106,23.96,7365,0
+RIV_A.US,D,20240207,000000,23.97,23.97,23.7201,23.9,3670,0
+RIV_A.US,D,20240208,000000,23.925,23.925,23.8,23.8499,6138,0
+RIV_A.US,D,20240209,000000,23.89,23.96,23.81,23.81,4732,0
+RIV_A.US,D,20240212,000000,24.04,24.04,23.73,23.85,2674,0
+RIV_A.US,D,20240213,000000,24.04,24.04,23.72,23.75,3316,0
+RIV_A.US,D,20240214,000000,23.75,23.87,23.75,23.79,3746,0
+RIV_A.US,D,20240215,000000,23.8038,23.8038,23.6861,23.7,4181,0
+RIV_A.US,D,20240216,000000,23.6897,23.75,23.64,23.72,7699,0
+RIV_A.US,D,20240220,000000,23.7899,23.97,23.656,23.88,5750,0
+RIV_A.US,D,20240221,000000,23.98,23.98,23.7,23.79,5199,0
+RIV_A.US,D,20240222,000000,23.745,23.8315,23.7001,23.7001,8716,0
+RIV_A.US,D,20240223,000000,23.8,23.8,23.6901,23.7,2625,0
+RIV_A.US,D,20240226,000000,23.6982,23.8906,23.6982,23.83,10057,0
+RIV_A.US,D,20240227,000000,23.8,23.822,23.62,23.62,8725,0
+RIV_A.US,D,20240228,000000,23.7334,23.93,23.651,23.67,9104,0
+RIV_A.US,D,20240229,000000,23.78,23.78,23.66,23.72,4231,0
+RIV_A.US,D,20240301,000000,23.8,23.8747,23.74,23.8,2492,0
+RIV_A.US,D,20240304,000000,23.83,23.8691,23.76,23.76,5056,0
+RIV_A.US,D,20240305,000000,23.7552,23.93,23.665,23.746,8287,0
+RIV_A.US,D,20240306,000000,23.7081,23.8486,23.67,23.67,7439,0
+RIV_A.US,D,20240307,000000,23.776,23.78,23.68,23.7,6518,0
+RIV_A.US,D,20240308,000000,23.75,23.7976,23.67,23.785,4980,0
+RIV_A.US,D,20240311,000000,23.735,23.75,23.735,23.74,1456,0
+RIV_A.US,D,20240312,000000,23.77,23.8,23.76,23.7899,4294,0
+RIV_A.US,D,20240313,000000,23.79,23.79,23.7,23.73,7120,0
+RIV_A.US,D,20240314,000000,23.7,23.7292,23.6598,23.67,3050,0
+RIV_A.US,D,20240315,000000,23.71,23.7712,23.65,23.73,2054,0
+RIV_A.US,D,20240318,000000,23.7,23.72,23.7,23.7,5956,0
+RIV_A.US,D,20240319,000000,23.6801,23.826,23.6801,23.725,9917,0
+RIV_A.US,D,20240320,000000,23.73,23.92,23.73,23.91,7069,0
+RIV_A.US,D,20240321,000000,23.92,23.9689,23.8341,23.8341,5279,0
+RIV_A.US,D,20240322,000000,23.9,23.9304,23.8957,23.8957,9164,0
+RIV_A.US,D,20240325,000000,23.91,23.96,23.84,23.84,15571,0
+RIV_A.US,D,20240326,000000,23.9495,23.97,23.8647,23.97,3464,0
+RIV_A.US,D,20240327,000000,23.9,23.93,23.9,23.9121,5098,0
+RIV_A.US,D,20240328,000000,23.8103,24,23.8103,23.83,8594,0
+RIV_A.US,D,20240401,000000,23.9,23.95,23.9,23.92,1848,0
+RIV_A.US,D,20240402,000000,23.91,23.96,23.9,23.92,5944,0
+RIV_A.US,D,20240403,000000,23.9,23.9126,23.875,23.9126,4289,0
+RIV_A.US,D,20240404,000000,23.95,24.0752,23.9492,24.0249,12892,0
+RIV_A.US,D,20240405,000000,23.9434,24.16,23.91,24.16,7986,0
+RIV_A.US,D,20240408,000000,24.05,24.08,24.03,24.04,4578,0
+RIV_A.US,D,20240409,000000,23.86,24.04,23.86,23.99,1979,0
+RIV_A.US,D,20240410,000000,23.76,23.8179,23.545,23.5799,41491,0
+RIV_A.US,D,20240411,000000,23.5481,23.5481,23.37,23.38,4260,0
+RIV_A.US,D,20240412,000000,23.413,23.43,23.36,23.3929,6691,0
+RIV_A.US,D,20240415,000000,23.31,23.31,22.83,22.93,13614,0
+RIV_A.US,D,20240416,000000,23.08,23.1279,23,23,2258,0
+RIV_A.US,D,20240417,000000,23.12,23.3,23.12,23.1938,1703,0
+RIV_A.US,D,20240418,000000,23.28,23.34,23.28,23.34,1870,0
+RIV_A.US,D,20240419,000000,23.32,23.33,23.15,23.25,5614,0
+RIV_A.US,D,20240422,000000,23.35,23.35,23.225,23.25,2927,0
+RIV_A.US,D,20240423,000000,23.21,23.3351,23.21,23.25,4469,0
+RIV_A.US,D,20240424,000000,23.28,23.28,23.14,23.15,12195,0
+RIV_A.US,D,20240425,000000,23.13,23.13,22.99,22.99,7856,0
+RIV_A.US,D,20240426,000000,23,23.065,22.97,22.98,3027,0
+RIV_A.US,D,20240429,000000,23.16,23.16,22.93,22.93,22624,0
+RIV_A.US,D,20240430,000000,23,23.01,22.91,22.95,17356,0
+RIV_A.US,D,20240501,000000,22.82,23.0226,22.7986,22.81,6480,0
+RIV_A.US,D,20240502,000000,22.8301,22.9413,22.8301,22.9,1661,0
+RIV_A.US,D,20240503,000000,23,23.03,22.8958,22.99,7366,0
+RIV_A.US,D,20240506,000000,23.1115,23.125,22.91,23,11062,0
+RIV_A.US,D,20240507,000000,23.02,23.0782,22.95,23.0782,2355,0
+RIV_A.US,D,20240508,000000,23.01,23.0451,22.68,22.87,30265,0
+RIV_A.US,D,20240509,000000,22.87,22.95,22.87,22.9,21884,0
+RIV_A.US,D,20240510,000000,22.94,22.96,22.89,22.9455,10838,0
+RIV_A.US,D,20240513,000000,22.9001,23,22.9001,22.91,10183,0
+RIV_A.US,D,20240514,000000,22.98,23.03,22.8,22.87,13692,0
+RIV_A.US,D,20240515,000000,22.97,23.1224,22.97,23.01,5503,0
+RIV_A.US,D,20240516,000000,23.01,23.15,22.95,22.95,2548,0
+RIV_A.US,D,20240517,000000,22.96,22.96,22.93,22.95,2065,0
+RIV_A.US,D,20240520,000000,22.98,23,22.95,23,3190,0
+RIV_A.US,D,20240521,000000,22.9899,23.03,22.92,22.92,5613,0
+RIV_A.US,D,20240522,000000,23.04,23.09,22.9,22.94,6953,0
+RIV_A.US,D,20240523,000000,22.94,22.982,22.8,22.8,7992,0
+RIV_A.US,D,20240524,000000,22.79,22.95,22.78,22.9,4962,0
+RIV_A.US,D,20240528,000000,22.95,23.035,22.9,22.9,5540,0
+RIV_A.US,D,20240529,000000,22.84,22.97,22.79,22.97,15855,0
+RIV_A.US,D,20240530,000000,22.895,22.9899,22.86,22.96,7051,0
+RIV_A.US,D,20240531,000000,23.11,23.11,23.015,23.015,1254,0
+RIV_A.US,D,20240603,000000,22.93,22.96,22.9208,22.96,1728,0
+RIV_A.US,D,20240604,000000,23.05,23.08,23,23.07,3128,0
+RIV_A.US,D,20240605,000000,23.1378,23.1499,22.96,23.1499,3597,0
+RIV_A.US,D,20240606,000000,23.035,23.1,23.035,23.1,3250,0
+RIV_A.US,D,20240607,000000,23.1,23.1,22.92,22.93,4290,0
+RIV_A.US,D,20240610,000000,23,23.14,22.97,23.03,4355,0
+RIV_A.US,D,20240611,000000,22.98,22.98,22.98,22.98,586,0
+RIV_A.US,D,20240612,000000,23.06,23.16,23.02,23.14,3358,0
+RIV_A.US,D,20240613,000000,23.13,23.13,23.04,23.065,3666,0
+RIV_A.US,D,20240614,000000,23.11,23.28,23.05,23.1989,7522,0
+RIV_A.US,D,20240617,000000,23.23,23.23,23.15,23.21,1290,0
+RIV_A.US,D,20240618,000000,23.11,23.23,23.11,23.19,1833,0
+RIV_A.US,D,20240620,000000,23.2399,23.2399,23.15,23.196,8870,0
+RIV_A.US,D,20240621,000000,23.16,23.1601,23.0812,23.1,2405,0
+RIV_A.US,D,20240624,000000,23.13,23.15,23.05,23.15,1976,0
+RIV_A.US,D,20240625,000000,23.0955,23.2399,23.0955,23.17,2681,0
+RIV_A.US,D,20240626,000000,23.22,23.2204,23.17,23.2,2827,0
+RIV_A.US,D,20240627,000000,23.2097,23.24,23.03,23.1,7820,0
+RIV_A.US,D,20240628,000000,23.1999,23.2,23.11,23.11,4153,0
+RIV_A.US,D,20240701,000000,23.11,23.14,23.07,23.07,2584,0
+RIV_A.US,D,20240702,000000,23.09,23.15,23.09,23.145,1498,0
+RIV_A.US,D,20240703,000000,23.114,23.14,23.06,23.14,2631,0
+RIV_A.US,D,20240705,000000,23.1399,23.14,23.11,23.14,1374,0
+RIV_A.US,D,20240708,000000,23.1001,23.1892,23.1001,23.1601,3870,0
+RIV_A.US,D,20240709,000000,23.1,23.1,23.06,23.09,6696,0
+RIV_A.US,D,20240710,000000,23.09,23.1499,23.02,23.08,15374,0
+RIV_A.US,D,20240711,000000,23.1,23.17,23.08,23.15,23825,0
+RIV_A.US,D,20240712,000000,23.11,23.16,23.07,23.08,12450,0
+RIV_A.US,D,20240715,000000,23.11,23.14,23.07,23.09,7292,0
+RIV_A.US,D,20240716,000000,23.09,23.1199,23,23.08,14200,0
+RIV_A.US,D,20240717,000000,23.03,23.12,23.03,23.1,9096,0
+RIV_A.US,D,20240718,000000,23.104,23.105,23.01,23.03,15364,0
+RIV_A.US,D,20240719,000000,23.0275,23.07,23.01,23.0383,3502,0
+RIV_A.US,D,20240722,000000,23.07,23.19,23.07,23.07,8867,0
+RIV_A.US,D,20240723,000000,23.09,23.1396,23.05,23.05,6695,0
+RIV_A.US,D,20240724,000000,23.05,23.1,22.97,22.97,20059,0
+RIV_A.US,D,20240725,000000,23.02,23.05,23.02,23.04,3159,0
+RIV_A.US,D,20240726,000000,23.05,23.14,23.0499,23.07,4491,0
+RIV_A.US,D,20240729,000000,23.08,23.15,23.08,23.13,8638,0
+RIV_A.US,D,20240730,000000,23.1899,23.2,23.15,23.15,9534,0
+RIV_A.US,D,20240731,000000,23.1864,23.25,23.12,23.21,17542,0
+RIV_A.US,D,20240801,000000,22.9,23.05,22.86,22.92,19260,0
+RIV_A.US,D,20240802,000000,22.965,23.13,22.965,23.11,2530,0
+RIV_A.US,D,20240805,000000,22.99,22.99,22.9,22.9499,7734,0
+RIV_A.US,D,20240806,000000,22.9637,23.1276,22.95,23.1276,16050,0
+RIV_A.US,D,20240807,000000,23.07,23.0815,23.01,23.0815,3908,0
+RIV_A.US,D,20240808,000000,23.1431,23.1431,23.05,23.0663,5978,0
+RIV_A.US,D,20240812,000000,23.14,23.14,23.1,23.12,2429,0
+RIV_A.US,D,20240813,000000,23.1499,23.1499,23.1,23.1,8666,0
+RIV_A.US,D,20240814,000000,23.1,23.14,23.07,23.135,12315,0
+RIV_A.US,D,20240815,000000,23.14,23.21,23.14,23.18,4535,0
+RIV_A.US,D,20240816,000000,23.1937,23.25,23.1937,23.23,4255,0
+RIV_A.US,D,20240819,000000,23.23,23.35,23.23,23.3428,9700,0
+RIV_A.US,D,20240820,000000,23.35,23.35,23.3,23.34,7772,0
+RIV_A.US,D,20240821,000000,23.35,23.42,23.2,23.32,40579,0
+RIV_A.US,D,20240822,000000,23.42,23.43,23.37,23.37,2896,0
+RIV_A.US,D,20240823,000000,23.44,23.58,23.4261,23.49,3429,0
+RIV_A.US,D,20240826,000000,23.64,23.64,23.5,23.56,2925,0
+RIV_A.US,D,20240827,000000,23.6543,23.68,23.5181,23.5801,7470,0
+RIV_A.US,D,20240828,000000,23.58,23.63,23.39,23.44,5475,0
+RIV_A.US,D,20240829,000000,23.4201,23.56,23.4201,23.55,837,0
+RIV_A.US,D,20240830,000000,23.73,23.73,23.43,23.53,5614,0
+RIV_A.US,D,20240903,000000,23.5499,23.5499,23.4,23.5,6386,0
+RIV_A.US,D,20240904,000000,23.58,23.65,23.52,23.6,2583,0
+RIV_A.US,D,20240905,000000,23.6,23.7299,23.6,23.66,12936,0
+RIV_A.US,D,20240906,000000,23.6129,23.715,23.6129,23.64,7527,0
+RIV_A.US,D,20240909,000000,23.7053,23.79,23.66,23.79,9845,0
+RIV_A.US,D,20240910,000000,23.84,23.9986,23.6905,23.9986,20124,0
+RIV_A.US,D,20240911,000000,23.9871,23.9871,23.79,23.9,2200,0
+RIV_A.US,D,20240912,000000,23.99,23.99,23.81,23.81,4408,0
+RIV_A.US,D,20240913,000000,23.94,24.27,23.9,24.27,12437,0
+RIV_A.US,D,20240916,000000,24.37,24.71,24.3,24.58,17892,0
+RIV_A.US,D,20240917,000000,24.6,24.72,24.5,24.545,9431,0
+RIV_A.US,D,20240918,000000,24.53,24.66,24.53,24.59,3173,0
+RIV_A.US,D,20240919,000000,24.535,24.555,24.4,24.525,5454,0
+RIV_A.US,D,20240920,000000,24.7099,24.7099,24.6099,24.61,9622,0
+RIV_A.US,D,20240923,000000,24.515,24.67,24.515,24.65,4922,0
+RIV_A.US,D,20240924,000000,24.64,24.66,24.585,24.66,2363,0
+RIV_A.US,D,20240925,000000,24.6,24.66,24.55,24.66,3889,0
+RIV_A.US,D,20240926,000000,24.6,24.8,24.5752,24.62,11716,0
+RIV_A.US,D,20240927,000000,24.63,24.7599,24.36,24.36,5657,0
+RIV_A.US,D,20240930,000000,24.607,24.7,24.5,24.522,3714,0
+RIV_A.US,D,20241001,000000,24.66,24.66,24.51,24.6405,4640,0
+RIV_A.US,D,20241002,000000,24.5135,24.6029,24.51,24.6029,5236,0
+RIV_A.US,D,20241003,000000,24.5,24.6,24.5,24.54,5675,0
+RIV_A.US,D,20241004,000000,24.53,24.565,24.45,24.46,7398,0
+RIV_A.US,D,20241007,000000,24.42,24.5,24.3501,24.395,9699,0
+RIV_A.US,D,20241008,000000,24.4,24.46,24.35,24.35,9422,0
+RIV_A.US,D,20241009,000000,24.4,24.549,24.35,24.495,8485,0
+RIV_A.US,D,20241010,000000,24.4,24.59,24.4,24.4,2956,0
+RIV_A.US,D,20241011,000000,24.4,24.5,24.3575,24.45,5824,0
+RIV_A.US,D,20241014,000000,24.54,24.54,24.37,24.37,4502,0
+RIV_A.US,D,20241015,000000,24.3835,24.5,24.38,24.5,6539,0
+RIV_A.US,D,20241016,000000,24.43,24.4909,24.38,24.38,10965,0
+RIV_A.US,D,20241017,000000,24.4,24.5,24.36,24.44,7535,0
+RIV_A.US,D,20241018,000000,24.37,24.41,24.35,24.41,4394,0
+RIV_A.US,D,20241021,000000,24.38,24.38,24.3,24.3604,3861,0
+RIV_A.US,D,20241022,000000,24.34,24.34,24.28,24.3,20060,0
+RIV_A.US,D,20241023,000000,24.35,24.4999,24.224,24.2249,12213,0
+RIV_A.US,D,20241024,000000,24.2119,24.26,24.18,24.24,4168,0
+RIV_A.US,D,20241025,000000,24.2504,24.3,24.1,24.1101,12549,0
+RIV_A.US,D,20241028,000000,24.12,24.12,24.01,24.05,15486,0
+RIV_A.US,D,20241029,000000,24.05,24.05,23.96,23.9994,12881,0
+RIV_A.US,D,20241030,000000,24,24.0504,23.9,23.93,9844,0
+RIV_A.US,D,20241031,000000,23.94,24.02,23.84,23.86,12273,0
+RIV_A.US,D,20241101,000000,23.62,23.62,23.52,23.52,9390,0
+RIV_A.US,D,20241104,000000,23.5275,23.78,23.5275,23.66,9047,0
+RIV_A.US,D,20241105,000000,23.69,23.78,23.6618,23.69,2280,0
+RIV_A.US,D,20241106,000000,23.65,23.67,23.41,23.44,17206,0
+RIV_A.US,D,20241107,000000,23.5177,23.59,23.4765,23.51,2848,0
+RIV_A.US,D,20241108,000000,23.42,23.67,23.4132,23.64,5119,0
+RIV_A.US,D,20241111,000000,23.64,23.79,23.64,23.79,1911,0
+RIV_A.US,D,20241112,000000,23.71,23.74,23.55,23.69,9615,0
+RIV_A.US,D,20241113,000000,23.765,23.765,23.72,23.72,1675,0
+RIV_A.US,D,20241114,000000,23.52,23.735,23.52,23.7,8269,0
+RIV_A.US,D,20241115,000000,23.7253,23.7899,23.61,23.615,9730,0
+RIV_A.US,D,20241118,000000,23.5,23.7,23.5,23.65,1518,0
+RIV_A.US,D,20241119,000000,23.6388,23.7704,23.5025,23.7704,4434,0
+RIV_A.US,D,20241120,000000,23.635,23.79,23.635,23.705,639,0
+RIV_A.US,D,20241121,000000,23.7003,23.92,23.7003,23.89,5252,0
+RIV_A.US,D,20241122,000000,23.8647,23.8647,23.75,23.85,1065,0
+RIV_A.US,D,20241125,000000,23.76,23.8821,23.75,23.75,1870,0
+RIV_A.US,D,20241126,000000,23.75,23.8717,23.67,23.73,1514,0
+RIV_A.US,D,20241127,000000,23.74,23.8817,23.65,23.7,3566,0
+RIV_A.US,D,20241129,000000,23.795,23.795,23.795,23.795,140,0
+RIV_A.US,D,20241202,000000,23.795,23.8447,23.7,23.75,4635,0
+RIV_A.US,D,20241203,000000,23.79,23.8253,23.555,23.7,4714,0
+RIV_A.US,D,20241204,000000,23.5467,23.7976,23.5467,23.68,2605,0
+RIV_A.US,D,20241205,000000,23.6169,23.8,23.6,23.73,4624,0
+RIV_A.US,D,20241206,000000,23.62,23.7813,23.6,23.62,12479,0
+RIV_A.US,D,20241209,000000,23.6459,23.7,23.6194,23.7,3205,0
+RIV_A.US,D,20241211,000000,23.7,23.75,23.7,23.75,2493,0
+RIV_A.US,D,20241212,000000,23.7,23.73,23.66,23.66,1479,0
+RIV_A.US,D,20241213,000000,23.6348,23.6348,23.5489,23.6,1484,0
+RIV_A.US,D,20241216,000000,23.7345,23.79,23.5201,23.79,9715,0
+RIV_A.US,D,20241217,000000,23.691,23.79,23.69,23.79,1716,0
+RIV_A.US,D,20241218,000000,23.72,23.78,23.52,23.52,15274,0
+RIV_A.US,D,20241219,000000,23.43,23.5361,23.35,23.3642,11840,0
+RIV_A.US,D,20241220,000000,23.6357,23.6357,23.27,23.27,2726,0
+RIV_A.US,D,20241223,000000,23.46,23.6115,23.46,23.5,1507,0
+RIV_A.US,D,20241224,000000,23.62,23.62,23.4284,23.62,1640,0
+RIV_A.US,D,20241226,000000,23.4,23.5,23.3001,23.3699,6482,0
+RIV_A.US,D,20241227,000000,23.3459,23.4,23.06,23.079,4769,0
+RIV_A.US,D,20241230,000000,23.3387,23.3387,22.5,22.5,22283,0
+RIV_A.US,D,20241231,000000,22.59,22.77,22.53,22.72,25611,0
+RIV_A.US,D,20250102,000000,22.93,22.93,22.72,22.85,11976,0
+RIV_A.US,D,20250103,000000,22.94,23.0284,22.73,22.8,30631,0
+RIV_A.US,D,20250106,000000,22.77,22.8,22.7,22.76,5606,0
+RIV_A.US,D,20250107,000000,22.62,22.75,22.61,22.67,26644,0
+RIV_A.US,D,20250108,000000,22.68,22.7118,22.65,22.65,12554,0
+RIV_A.US,D,20250110,000000,22.62,22.65,22.5,22.64,17922,0
+RIV_A.US,D,20250113,000000,22.58,22.64,22.4,22.42,14499,0
+RIV_A.US,D,20250114,000000,22.525,22.6186,22.45,22.4699,3155,0
+RIV_A.US,D,20250115,000000,22.65,22.92,22.63,22.77,11811,0
+RIV_A.US,D,20250116,000000,22.815,22.815,22.7,22.8,6263,0
+RIV_A.US,D,20250117,000000,22.98,23,22.77,22.9306,9450,0
+RIV_A.US,D,20250121,000000,22.99,22.99,22.83,22.99,5699,0
+RIV_A.US,D,20250122,000000,22.9277,23,22.879,22.95,7886,0
+RIV_A.US,D,20250123,000000,23.02,23.02,22.9,22.9,1567,0
+RIV_A.US,D,20250124,000000,22.95,23.08,22.91,23.05,5551,0
+RIV_A.US,D,20250127,000000,23.08,23.166,23,23.08,5945,0
+RIV_A.US,D,20250128,000000,23.04,23.2287,22.93,23.2,14404,0
+RIV_A.US,D,20250129,000000,23.2143,23.2801,23.1,23.2751,3939,0
+RIV_A.US,D,20250130,000000,23.28,23.4,23.28,23.4,1075,0
+RIV_A.US,D,20250131,000000,23.42,23.7,23.33,23.4,5854,0
+RIV_A.US,D,20250203,000000,23.1339,23.34,23.1138,23.24,12771,0
+RIV_A.US,D,20250204,000000,23.2,23.25,23.14,23.21,10554,0
+RIV_A.US,D,20250205,000000,23.2,23.3899,23.2,23.22,7695,0
+RIV_A.US,D,20250206,000000,23.2684,23.35,23.2616,23.35,3947,0
+RIV_A.US,D,20250207,000000,23.32,23.3247,23.12,23.3,12275,0
+RIV_A.US,D,20250210,000000,23.12,23.28,23.12,23.25,3457,0
+RIV_A.US,D,20250211,000000,23.25,23.38,23.15,23.38,7740,0
+RIV_A.US,D,20250212,000000,23.36,23.38,23.19,23.38,2622,0
+RIV_A.US,D,20250213,000000,23.39,23.4589,23.255,23.41,5335,0
+RIV_A.US,D,20250214,000000,23.4866,23.4866,23.2388,23.45,7072,0
+RIV_A.US,D,20250218,000000,23.4972,23.52,23.3873,23.43,3308,0
+RIV_A.US,D,20250219,000000,23.4745,23.4745,23.38,23.4185,3929,0
+RIV_A.US,D,20250220,000000,23.5,23.5,23.36,23.42,7506,0
+RIV_A.US,D,20250221,000000,23.4643,23.5,23.4001,23.42,5263,0
+RIV_A.US,D,20250224,000000,23.435,23.435,23.37,23.37,2147,0
+RIV_A.US,D,20250225,000000,23.4584,23.5693,23.4584,23.55,8077,0
+RIV_A.US,D,20250226,000000,23.58,23.6456,23.58,23.62,2975,0
+RIV_A.US,D,20250227,000000,23.7002,23.89,23.6908,23.8201,6710,0
+RIV_A.US,D,20250228,000000,23.8797,23.89,23.7732,23.8132,2963,0
+RIV_A.US,D,20250303,000000,23.77,23.85,23.7507,23.82,2542,0
+RIV_A.US,D,20250304,000000,23.785,23.785,23.725,23.7628,3555,0
+RIV_A.US,D,20250305,000000,23.82,23.82,23.775,23.775,2676,0
+RIV_A.US,D,20250306,000000,23.77,23.9,23.7455,23.7801,2274,0
+RIV_A.US,D,20250307,000000,23.82,23.82,23.82,23.82,487,0
+RIV_A.US,D,20250310,000000,23.8,23.89,23.8,23.89,946,0
+RIV_A.US,D,20250311,000000,23.83,23.8387,23.83,23.8387,580,0
+RIV_A.US,D,20250312,000000,23.8335,23.92,23.8301,23.875,3971,0
+RIV_A.US,D,20250313,000000,23.88,23.88,23.8,23.8,2642,0
+RIV_A.US,D,20250314,000000,23.9528,23.9528,23.78,23.84,1930,0
+RIV_A.US,D,20250317,000000,23.855,23.95,23.72,23.9187,4094,0
+RIV_A.US,D,20250318,000000,23.89,23.89,23.51,23.66,6002,0
+RIV_A.US,D,20250319,000000,23.79,23.79,23.5468,23.67,1097,0
+RIV_A.US,D,20250320,000000,23.6961,23.83,23.65,23.725,4561,0
+RIV_A.US,D,20250321,000000,23.7176,23.91,23.69,23.91,2835,0
+RIV_A.US,D,20250324,000000,23.69,23.879,23.65,23.879,4203,0
+RIV_A.US,D,20250326,000000,23.67,23.68,23.61,23.655,1803,0
+RIV_A.US,D,20250327,000000,23.6859,23.72,23.6709,23.6709,3857,0
+RIV_A.US,D,20250328,000000,23.79,23.79,23.65,23.65,2008,0
+RIV_A.US,D,20250331,000000,23.63,23.7883,23.46,23.55,6934,0
+RIV_A.US,D,20250401,000000,23.06,23.58,23.06,23.5,4315,0
+RIV_A.US,D,20250402,000000,23.5824,23.59,23.5,23.5612,11426,0
+RIV_A.US,D,20250403,000000,23.5,23.6,23.3,23.4,8645,0
+RIV_A.US,D,20250404,000000,23.44,23.62,23.09,23.39,8680,0
+RIV_A.US,D,20250407,000000,23.24,23.3,23.0101,23.06,4218,0
+RIV_A.US,D,20250408,000000,23.26,23.4,23.165,23.4,2211,0
+RIV_A.US,D,20250409,000000,23.09,23.35,22.9778,23.0958,8772,0
+RIV_A.US,D,20250410,000000,22.9999,23.3562,22.82,22.82,10555,0
+RIV_A.US,D,20250411,000000,22.61,22.66,22.5,22.64,8005,0
+RIV_A.US,D,20250414,000000,22.89,23.35,22.69,22.69,4867,0
+RIV_A.US,D,20250415,000000,23,23.13,22.768,23.13,4522,0
+RIV_A.US,D,20250416,000000,23.22,23.27,22.9,23.2312,6539,0
+RIV_A.US,D,20250417,000000,23.02,23.35,22.97,23.3499,3318,0
+RIV_A.US,D,20250421,000000,22.7685,23.35,22.7685,23.33,10886,0
+RIV_A.US,D,20250422,000000,23.33,23.49,23.2706,23.334,12075,0
+RIV_A.US,D,20250423,000000,23.35,23.49,23.35,23.49,3995,0
+RIV_A.US,D,20250424,000000,23.4,23.45,23.06,23.08,8720,0
+RIV_A.US,D,20250425,000000,23.3099,23.3099,23.08,23.08,4322,0
+RIV_A.US,D,20250428,000000,23.6,23.6,23.12,23.25,2696,0
+RIV_A.US,D,20250429,000000,23.2403,23.3628,23.2403,23.29,3860,0
+RIV_A.US,D,20250430,000000,23.2599,23.36,23.18,23.36,5233,0
+RIV_A.US,D,20250501,000000,22.99,23.2,22.9127,23.18,9690,0
+RIV_A.US,D,20250502,000000,23.1,23.18,22.85,22.92,7705,0
+RIV_A.US,D,20250505,000000,22.875,22.98,22.875,22.9599,3328,0
+RIV_A.US,D,20250506,000000,22.9699,23.2,22.9499,23.2,7019,0
+RIV_A.US,D,20250507,000000,23.21,23.29,22.94,23.29,8104,0
+RIV_A.US,D,20250508,000000,23.01,23.2,22.98,23.05,3339,0
+RIV_A.US,D,20250509,000000,23.2624,23.2624,23.03,23.15,3050,0
+RIV_A.US,D,20250512,000000,23.1976,23.2535,23.18,23.19,1963,0
+RIV_A.US,D,20250513,000000,23.267,23.289,22.93,23.02,7306,0
+RIV_A.US,D,20250514,000000,23.2899,23.2899,23.055,23.06,1415,0
+RIV_A.US,D,20250515,000000,23,23.1409,22.94,23.1409,6006,0
+RIV_A.US,D,20250516,000000,22.85,23.2112,22.85,23.05,9241,0
+RIV_A.US,D,20250519,000000,23.0684,23.0684,22.853,22.95,3745,0
+RIV_A.US,D,20250520,000000,23.1,23.11,22.96,23.015,4406,0
+RIV_A.US,D,20250521,000000,23.15,23.15,22.81,22.81,10471,0
+RIV_A.US,D,20250522,000000,22.7947,23.1264,22.7947,23.1264,1200,0
+RIV_A.US,D,20250523,000000,23.0821,23.0821,22.945,23.02,2965,0
+RIV_A.US,D,20250527,000000,22.87,23.0845,22.8665,22.8665,5397,0
+RIV_A.US,D,20250528,000000,22.9882,22.9882,22.8751,22.9471,5149,0
+RIV_A.US,D,20250529,000000,22.99,23,22.93,22.992,4662,0
+RIV_A.US,D,20250530,000000,23,23.0399,22.81,22.8775,3313,0
+RIV_A.US,D,20250602,000000,23.04,23.04,22.78,22.78,2233,0
+RIV_A.US,D,20250603,000000,22.762,22.973,22.09,22.67,25871,0
+RIV_A.US,D,20250604,000000,22.75,22.76,22.635,22.6499,10826,0
+RIV_A.US,D,20250605,000000,22.805,22.8882,22.75,22.81,2227,0
+RIV_A.US,D,20250606,000000,22.75,22.81,22.7123,22.81,2467,0
+RIV_A.US,D,20250609,000000,22.8005,22.81,22.74,22.8099,7985,0
+RIV_A.US,D,20250610,000000,22.88,22.925,22.88,22.8999,1600,0
+RIV_A.US,D,20250611,000000,22.9,22.9,22.81,22.865,2699,0
+RIV_A.US,D,20250612,000000,22.94,22.95,22.56,22.75,8929,0
+RIV_A.US,D,20250613,000000,22.66,22.7909,22.66,22.7909,3585,0
+RIV_A.US,D,20250616,000000,22.5771,22.87,22.5771,22.5855,3189,0
+RIV_A.US,D,20250617,000000,22.775,22.99,22.6902,22.99,7441,0
+RIV_A.US,D,20250618,000000,22.93,22.9699,22.7992,22.885,2991,0
+RIV_A.US,D,20250620,000000,22.69,22.88,22.69,22.748,2594,0
+RIV_A.US,D,20250623,000000,22.97,22.97,22.75,22.85,1286,0
+RIV_A.US,D,20250624,000000,22.9899,23.13,22.95,23.12,6308,0
+RIV_A.US,D,20250625,000000,22.8947,23.0864,22.735,22.9,7800,0
+RIV_A.US,D,20250626,000000,22.9,23.12,22.89,23.12,3310,0
+RIV_A.US,D,20250627,000000,23.1332,23.3,22.99,23.3,4971,0
+RIV_A.US,D,20250630,000000,23.0755,23.39,23,23.33,6316,0
+RIV_A.US,D,20250701,000000,23.3,23.45,23.295,23.45,2786,0
+RIV_A.US,D,20250702,000000,23.3,23.47,23.22,23.47,4805,0
+RIV_A.US,D,20250703,000000,23.15,23.37,23.12,23.3,13743,0
+RIV_A.US,D,20250707,000000,23.3,23.4306,23.3,23.35,9716,0
+RIV_A.US,D,20250708,000000,23.225,23.4899,23.225,23.48,4172,0
+RIV_A.US,D,20250709,000000,23.4,23.48,23.3889,23.471,3481,0
+RIV_A.US,D,20250710,000000,23.395,23.4,23.3948,23.395,1386,0
+RIV_A.US,D,20250711,000000,23.39,23.4,23.39,23.4,730,0
+RIV_A.US,D,20250714,000000,23.3,23.32,23.06,23.27,1705,0
+RIV_A.US,D,20250715,000000,23.3405,23.3405,22.8401,23.1482,1861,0
+RIV_A.US,D,20250716,000000,22.975,23.24,22.87,23.0291,7970,0
+RIV_A.US,D,20250717,000000,23.1625,23.1625,23.05,23.05,447,0
+RIV_A.US,D,20250718,000000,23.06,23.06,23.0501,23.0501,1441,0
+RIV_A.US,D,20250721,000000,23.134,23.134,22.93,22.94,3102,0
+RIV_A.US,D,20250722,000000,22.95,23.05,22.91,22.94,2923,0
+RIV_A.US,D,20250723,000000,23.0618,23.1999,23.0618,23.11,1268,0
+RIV_A.US,D,20250724,000000,23.02,23.2,23.02,23.2,3516,0
+RIV_A.US,D,20250725,000000,23.09,23.175,23,23.1,5906,0
+RIV_A.US,D,20250728,000000,23.0121,23.1,23.0121,23.1,1552,0
+RIV_A.US,D,20250729,000000,23.15,23.199,23.15,23.15,2560,0
+RIV_A.US,D,20250730,000000,23.02,23.14,23.02,23.06,2524,0
+RIV_A.US,D,20250731,000000,23.06,23.2,23.06,23.08,2725,0
+RIV_A.US,D,20250801,000000,22.955,23.11,22.9,22.9001,2707,0
+RIV_A.US,D,20250804,000000,22.9,23.0603,22.9,22.96,6306,0
+RIV_A.US,D,20250805,000000,23.1,23.1,22.9,22.93,2140,0
+RIV_A.US,D,20250806,000000,22.82,23,22.81,23,3130,0
+RIV_A.US,D,20250807,000000,22.99,23.0772,22.9,22.95,7408,0
+RIV_A.US,D,20250808,000000,23.04,23.2,23,23.1,6799,0
+RIV_A.US,D,20250811,000000,23.1,23.15,23.1,23.1,819,0
+RIV_A.US,D,20250812,000000,23.1,23.185,23.1,23.17,1037,0
+RIV_A.US,D,20250813,000000,23.03,23.1532,23.03,23.13,5571,0
+RIV_A.US,D,20250814,000000,23,23.09,23,23.05,1655,0
+RIV_A.US,D,20250815,000000,23.1978,23.1978,22.82,22.9,8083,0
+RIV_A.US,D,20250818,000000,22.98,23.24,22.98,23.1766,1607,0
+RIV_A.US,D,20250819,000000,23.0738,23.18,23.0738,23.18,522,0
+RIV_A.US,D,20250820,000000,23.11,23.16,23.0713,23.0713,5279,0
+RIV_A.US,D,20250821,000000,23.135,23.135,22.99,22.99,18189,0
+RIV_A.US,D,20250822,000000,23.1,23.12,23.01,23.12,1442,0
+RIV_A.US,D,20250825,000000,23.101,23.192,23.101,23.1894,1971,0
+RIV_A.US,D,20250826,000000,23.2,23.25,22.95,22.97,7901,0
+RIV_A.US,D,20250827,000000,22.928,23.2,22.928,23.2,2970,0
+RIV_A.US,D,20250828,000000,23.22,23.22,23.22,23.22,713,0
+RIV_A.US,D,20250829,000000,23.3999,23.3999,23.22,23.22,453,0
+RIV_A.US,D,20250902,000000,23.3,23.3,23.06,23.2559,2191,0
+RIV_A.US,D,20250903,000000,23.17,23.245,23.02,23.21,3059,0
+RIV_A.US,D,20250904,000000,23.2086,23.28,23.2086,23.28,1464,0
+RIV_A.US,D,20250905,000000,23.2,23.39,23.2,23.39,2795,0
+RIV_A.US,D,20250908,000000,23.36,23.4002,23.36,23.4002,2940,0
+RIV_A.US,D,20250909,000000,23.2901,23.385,23.2901,23.385,2738,0
+RIV_A.US,D,20250910,000000,23.37,23.419,23.37,23.419,2206,0
+RIV_A.US,D,20250911,000000,23.45,23.64,23.43,23.43,18733,0
+RIV_A.US,D,20250912,000000,23.4706,23.4706,23.43,23.45,1885,0
+RIV_A.US,D,20250915,000000,23.46,23.46,23.46,23.46,181,0
+RIV_A.US,D,20250916,000000,23.5,23.5886,23.46,23.4675,812,0
+RIV_A.US,D,20250917,000000,23.5496,23.58,23.52,23.58,3268,0
+RIV_A.US,D,20250918,000000,23.5802,23.59,23.51,23.5899,2722,0
+RIV_A.US,D,20250919,000000,23.6,23.6,23.47,23.4701,9059,0
+RIV_A.US,D,20250922,000000,23.57,23.5799,23.495,23.5008,6502,0
+RIV_A.US,D,20250923,000000,23.5,23.5799,23.5,23.5001,3866,0
+RIV_A.US,D,20250924,000000,23.5,23.5496,23.5,23.5,8371,0
+RIV_A.US,D,20250925,000000,23.4013,23.5599,23.39,23.43,16485,0
+RIV_A.US,D,20250926,000000,23.48,23.58,23.43,23.483,3144,0
+RIV_A.US,D,20250929,000000,23.43,23.68,23.04,23.34,6806,0
+RIV_A.US,D,20250930,000000,23.26,23.64,23.26,23.5,12511,0
+RIV_A.US,D,20251001,000000,23.27,23.51,23.27,23.4,6366,0
+RIV_A.US,D,20251002,000000,23.4,23.441,23.3119,23.42,1864,0
+RIV_A.US,D,20251003,000000,23.31,23.42,23.3,23.39,2117,0
+RIV_A.US,D,20251006,000000,23.355,23.38,23.3203,23.3203,4435,0
+RIV_A.US,D,20251007,000000,23.4001,23.4767,23.355,23.417,1693,0
+RIV_A.US,D,20251008,000000,23.475,23.5,23.4691,23.5,5305,0
+RIV_A.US,D,20251009,000000,23.55,23.55,23.35,23.41,13419,0
+RIV_A.US,D,20251010,000000,23.5,23.5,23.15,23.3,4858,0
+RIV_A.US,D,20251013,000000,23.45,23.45,23.35,23.4199,946,0
+RIV_A.US,D,20251014,000000,23.45,23.5299,23.2,23.35,8220,0
+RIV_A.US,D,20251015,000000,23.38,23.48,23.35,23.416,10824,0
+RIV_A.US,D,20251016,000000,23.32,23.53,23.27,23.29,3799,0
+RIV_A.US,D,20251017,000000,23.43,23.43,23.27,23.2828,4651,0
+RIV_A.US,D,20251020,000000,23.48,23.5272,23.29,23.29,54627,0
+RIV_A.US,D,20251021,000000,23.39,23.422,23.26,23.26,53784,0
+RIV_A.US,D,20251022,000000,23.3,23.51,23.26,23.51,8923,0
+RIV_A.US,D,20251023,000000,23.42,23.5,23.41,23.5,5353,0
+RIV_A.US,D,20251024,000000,23.5099,23.51,23.45,23.45,20980,0
+RIV_A.US,D,20251027,000000,23.4111,23.4686,23.33,23.4,12703,0
+RIV_A.US,D,20251028,000000,23.52,23.52,23.4297,23.4297,6395,0
+RIV_A.US,D,20251029,000000,23.478,23.478,23.4,23.4,16587,0
+RIV_A.US,D,20251030,000000,23.456,23.4999,23.2,23.4329,9149,0
+RIV_A.US,D,20251031,000000,23.48,23.52,23.45,23.49,5214,0
+RIV_A.US,D,20251103,000000,23.3,23.36,23.12,23.15,4430,0
+RIV_A.US,D,20251104,000000,23.2355,23.2775,23.15,23.2,3062,0
+RIV_A.US,D,20251105,000000,23.12,23.2699,23.12,23.2699,2871,0
+RIV_A.US,D,20251106,000000,23.12,23.29,23.1,23.15,8774,0
+RIV_A.US,D,20251107,000000,23.18,23.2,23.1,23.16,3241,0
+RIV_A.US,D,20251110,000000,23.2,23.2995,23.16,23.2995,4031,0
+RIV_A.US,D,20251111,000000,23.2,23.3493,23.1814,23.25,3891,0
+RIV_A.US,D,20251112,000000,23.2,23.32,23.12,23.21,4795,0
+RIV_A.US,D,20251113,000000,23.21,23.2499,23.1121,23.1715,8675,0
+RIV_A.US,D,20251114,000000,23.19,23.23,23.1,23.19,12588,0
+RIV_A.US,D,20251117,000000,23.19,23.23,23.145,23.1531,4577,0
+RIV_A.US,D,20251118,000000,23.1,23.2,23.05,23.2,2452,0
+RIV_A.US,D,20251119,000000,23.2,23.22,23.2,23.2,2678,0
+RIV_A.US,D,20251120,000000,23.2,23.3,23.12,23.15,9682,0
+RIV_A.US,D,20251121,000000,23.12,23.25,23.081,23.11,25557,0
+RIV_A.US,D,20251124,000000,23.204,23.204,23.05,23.13,25409,0
+RIV_A.US,D,20251125,000000,23.15,23.24,23.08,23.18,5425,0
+RIV_A.US,D,20251126,000000,23.2,23.2,23.06,23.0886,2304,0
+RIV_A.US,D,20251128,000000,23.1782,23.1782,23.12,23.15,1815,0
+RIV_A.US,D,20251201,000000,23.11,23.1699,23.105,23.132,2809,0
+RIV_A.US,D,20251202,000000,23.078,23.17,23.06,23.16,7887,0
+RIV_A.US,D,20251203,000000,23.12,23.12,23.06,23.11,8480,0
+RIV_A.US,D,20251204,000000,23.1,23.2001,23.07,23.19,6024,0
+RIV_A.US,D,20251205,000000,23.19,23.28,23.11,23.14,3998,0
+RIV_A.US,D,20251208,000000,23.18,23.18,23,23.0614,7670,0
+RIV_A.US,D,20251209,000000,23.18,23.2,23.06,23.11,2034,0
+RIV_A.US,D,20251210,000000,23.0999,23.32,22.97,23,20467,0
+RIV_A.US,D,20251211,000000,23.14,23.1873,23,23.15,7146,0
+RIV_A.US,D,20251212,000000,23.22,23.22,22.99,23.15,20531,0
+RIV_A.US,D,20251215,000000,23.14,23.14,23.01,23.01,3943,0
+RIV_A.US,D,20251216,000000,23.02,23.2,23.02,23.06,7269,0
+RIV_A.US,D,20251217,000000,23.058,23.13,23.0325,23.09,2159,0
+RIV_A.US,D,20251218,000000,23.18,23.26,23.1254,23.26,3886,0
+RIV_A.US,D,20251219,000000,23.14,23.26,23.14,23.25,2545,0
+RIV_A.US,D,20251222,000000,23.06,23.22,23.06,23.14,5561,0
+RIV_A.US,D,20251223,000000,23.1,23.1,22.81,22.81,27833,0
+RIV_A.US,D,20251224,000000,23.0174,23.0174,22.7378,22.76,6854,0
+RIV_A.US,D,20251226,000000,22.905,22.905,22.822,22.85,1245,0
+RIV_A.US,D,20251229,000000,22.81,22.9524,22.76,22.76,14619,0
+RIV_A.US,D,20251230,000000,22.95,23.0499,22.8,22.89,3730,0
+RIV_A.US,D,20251231,000000,22.905,22.9999,22.81,22.8831,6220,0
+RIV_A.US,D,20260102,000000,22.9,23,22.85,23,3778,0
+RIV_A.US,D,20260105,000000,23.04,23.04,22.95,23.03,1116,0
+RIV_A.US,D,20260106,000000,23.25,23.25,23.13,23.13,732,0
+RIV_A.US,D,20260107,000000,23.24,23.66,23.0245,23.35,64595,0
+RIV_A.US,D,20260108,000000,23.2424,23.35,23.1501,23.35,2104,0
+RIV_A.US,D,20260109,000000,23.23,23.35,23.23,23.33,5091,0
+RIV_A.US,D,20260112,000000,23.32,23.4,23.23,23.4,11070,0
+RIV_A.US,D,20260113,000000,23.25,23.4,23.25,23.285,2616,0
+RIV_A.US,D,20260114,000000,23.37,23.37,23.29,23.29,1996,0
+RIV_A.US,D,20260115,000000,23.3696,23.39,23.326,23.39,3785,0
+RIV_A.US,D,20260116,000000,23.365,23.4,23.3622,23.365,2547,0
+RIV_A.US,D,20260120,000000,23.3301,23.61,23.33,23.61,5478,0
+RIV_A.US,D,20260121,000000,23.4,23.46,23.365,23.3724,4565,0
+RIV_A.US,D,20260122,000000,23.4,23.4,23.3301,23.4,3712,0
+RIV_A.US,D,20260123,000000,23.35,23.4,23.35,23.3619,2730,0
+RIV_A.US,D,20260126,000000,23.31,23.36,23.2598,23.26,14950,0
+RIV_A.US,D,20260127,000000,23.35,23.4,23.3,23.3406,2407,0
+RIV_A.US,D,20260128,000000,23.35,23.4,23.31,23.373,1229,0
+RIV_A.US,D,20260129,000000,23.37,23.4,23.3,23.3997,5383,0
+RIV_A.US,D,20260130,000000,23.2687,23.345,23.2687,23.32,2634,0
+RIV_A.US,D,20260202,000000,23.1499,23.22,23.0935,23.22,2951,0
+RIV_A.US,D,20260203,000000,23.1,23.32,23.1,23.32,1739,0
+RIV_A.US,D,20260204,000000,23.22,23.26,23.22,23.26,1100,0
+RIV_A.US,D,20260205,000000,23.25,23.33,23.2002,23.33,5411,0
+RIV_A.US,D,20260206,000000,23.24,23.2855,23.22,23.2855,1431,0
+RIV_A.US,D,20260209,000000,23.22,23.22,23.22,23.22,612,0
+RIV_A.US,D,20260210,000000,23.22,23.2545,23.16,23.205,5272,0
+RIV_A.US,D,20260211,000000,23.2,23.3175,23.08,23.16,9135,0
+RIV_A.US,D,20260212,000000,23.25,23.25,23.05,23.05,7410,0
+RIV_A.US,D,20260213,000000,23.276,23.276,22.96,23.12,12266,0
+RIV_A.US,D,20260217,000000,23.318,23.33,23.25,23.25,15327,0
+RIV_A.US,D,20260218,000000,23.2325,23.33,23.225,23.33,2748,0
diff --git a/daily/us/nyse stocks/2/rjdi.us.txt b/daily/us/nyse stocks/2/rjdi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c990d0759b979b027a49a23f30b59dd9b2e175f1
--- /dev/null
+++ b/daily/us/nyse stocks/2/rjdi.us.txt	
@@ -0,0 +1,96 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RJDI.US,D,20251002,000000,25.04,25.04,24.9296,24.9516,94369,0
+RJDI.US,D,20251003,000000,25.09,25.17,25.0099,25.0099,10041,0
+RJDI.US,D,20251006,000000,25.08,25.16,25.01,25.0352,9084,0
+RJDI.US,D,20251007,000000,25.02,25.02,24.84,24.9188,55945,0
+RJDI.US,D,20251008,000000,24.93,25.02,24.88,24.98,49196,0
+RJDI.US,D,20251009,000000,24.99,24.99,24.78,24.7861,10294,0
+RJDI.US,D,20251010,000000,24.87,24.87,24.2324,24.2324,20737,0
+RJDI.US,D,20251013,000000,24.55,24.72,24.55,24.685,8016,0
+RJDI.US,D,20251014,000000,24.52,24.87,24.52,24.7706,10218,0
+RJDI.US,D,20251015,000000,24.89,25.07,24.838,24.838,6091,0
+RJDI.US,D,20251016,000000,24.87,24.93,24.59,24.6694,25268,0
+RJDI.US,D,20251017,000000,24.65,24.78,24.64,24.78,7698,0
+RJDI.US,D,20251020,000000,24.905,24.97,24.88,24.9677,21946,0
+RJDI.US,D,20251021,000000,24.96,25.01,24.84,24.8682,22113,0
+RJDI.US,D,20251022,000000,24.852,24.99,24.6699,24.7113,12464,0
+RJDI.US,D,20251023,000000,24.78,24.84,24.7,24.7845,8498,0
+RJDI.US,D,20251024,000000,24.93,24.98,24.9136,24.9136,7332,0
+RJDI.US,D,20251027,000000,24.97,25.0721,24.95,25.0721,5413,0
+RJDI.US,D,20251028,000000,25.08,25.15,24.94,24.9585,14656,0
+RJDI.US,D,20251029,000000,24.95,25.03,24.86,24.9451,4939,0
+RJDI.US,D,20251030,000000,24.95,24.98,24.84,24.84,16347,0
+RJDI.US,D,20251031,000000,24.74,24.75,24.59,24.7056,6055,0
+RJDI.US,D,20251103,000000,24.5367,24.5367,24.39,24.4466,12157,0
+RJDI.US,D,20251104,000000,24.27,24.36,24.26,24.3275,31863,0
+RJDI.US,D,20251105,000000,24.539,24.68,24.38,24.6252,11182,0
+RJDI.US,D,20251106,000000,24.56,24.62,24.51,24.6095,8991,0
+RJDI.US,D,20251107,000000,24.5,24.6187,24.42,24.6187,41967,0
+RJDI.US,D,20251110,000000,24.68,24.85,24.66,24.836,15912,0
+RJDI.US,D,20251111,000000,24.85,24.95,24.83,24.9198,20805,0
+RJDI.US,D,20251112,000000,25.09,25.11,25.06,25.0656,9057,0
+RJDI.US,D,20251113,000000,25,25,24.67,24.6859,46226,0
+RJDI.US,D,20251114,000000,24.48,24.78,24.48,24.6497,27793,0
+RJDI.US,D,20251117,000000,24.71,24.71,24.4,24.4699,10490,0
+RJDI.US,D,20251118,000000,24.47,24.58,24.4,24.4683,6153,0
+RJDI.US,D,20251119,000000,24.51,24.63,24.43,24.5361,30231,0
+RJDI.US,D,20251120,000000,24.81,24.87,24.3038,24.3038,11997,0
+RJDI.US,D,20251121,000000,24.37,24.64,24.32,24.5034,12000,0
+RJDI.US,D,20251124,000000,24.64,24.84,24.64,24.81,21025,0
+RJDI.US,D,20251125,000000,24.8799,25.23,24.8799,25.2058,36401,0
+RJDI.US,D,20251126,000000,25.37,25.53,25.2745,25.45,30681,0
+RJDI.US,D,20251128,000000,25.55,25.61,25.54,25.5926,7063,0
+RJDI.US,D,20251201,000000,25.46,25.51,25.4,25.4,27646,0
+RJDI.US,D,20251202,000000,25.39,25.39,25.27,25.3385,26347,0
+RJDI.US,D,20251203,000000,25.38,25.48,25.3266,25.4681,20152,0
+RJDI.US,D,20251204,000000,25.47,25.55,25.46,25.5,71763,0
+RJDI.US,D,20251205,000000,25.6,25.62,25.57,25.59,19343,0
+RJDI.US,D,20251208,000000,25.62,25.78,25.54,25.58,27278,0
+RJDI.US,D,20251209,000000,25.6,25.65,25.5,25.51,25289,0
+RJDI.US,D,20251210,000000,25.51,25.77,25.45,25.74,25723,0
+RJDI.US,D,20251211,000000,25.7,25.9,25.64,25.9,290089,0
+RJDI.US,D,20251212,000000,25.69,25.69,25.41,25.4584,28551,0
+RJDI.US,D,20251215,000000,25.5,25.5,25.4,25.47,10243,0
+RJDI.US,D,20251216,000000,25.31,25.34,25.2399,25.31,22907,0
+RJDI.US,D,20251217,000000,25.35,25.44,25.14,25.17,25484,0
+RJDI.US,D,20251218,000000,25.36,25.44,25.13,25.19,5040,0
+RJDI.US,D,20251219,000000,25.22,25.305,25.22,25.25,20396,0
+RJDI.US,D,20251222,000000,25.31,25.46,25.286,25.37,23601,0
+RJDI.US,D,20251223,000000,25.34,25.47,25.34,25.46,19410,0
+RJDI.US,D,20251224,000000,25.46,25.59,25.46,25.57,4132,0
+RJDI.US,D,20251226,000000,25.56,25.6,25.53,25.58,9995,0
+RJDI.US,D,20251229,000000,25.56,25.67,25.53,25.53,25300,0
+RJDI.US,D,20251230,000000,25.53,25.54,25.5,25.52,5713,0
+RJDI.US,D,20251231,000000,25.37,25.37,25.29,25.29,2533,0
+RJDI.US,D,20260102,000000,25.38,25.48,25.36,25.47,11568,0
+RJDI.US,D,20260105,000000,25.43,25.54,25.43,25.5,18574,0
+RJDI.US,D,20260106,000000,25.43,25.69,25.4299,25.64,42753,0
+RJDI.US,D,20260107,000000,25.5,25.75,25.48,25.48,49707,0
+RJDI.US,D,20260108,000000,25.45,25.56,25.4499,25.55,16730,0
+RJDI.US,D,20260109,000000,25.61,25.69,25.61,25.64,8429,0
+RJDI.US,D,20260112,000000,25.56,25.79,25.5413,25.78,39892,0
+RJDI.US,D,20260113,000000,25.8,25.82,25.77,25.81,10263,0
+RJDI.US,D,20260114,000000,25.83,25.83,25.655,25.82,25094,0
+RJDI.US,D,20260115,000000,25.99,26.03,25.94,25.95,12379,0
+RJDI.US,D,20260116,000000,26.04,26.14,26,26.07,24693,0
+RJDI.US,D,20260120,000000,25.88,25.91,25.62,25.65,28086,0
+RJDI.US,D,20260121,000000,25.72,25.86,25.71,25.828,6804,0
+RJDI.US,D,20260122,000000,25.9,25.94,25.81,25.84,8083,0
+RJDI.US,D,20260123,000000,25.76,25.77,25.69,25.7583,235963,0
+RJDI.US,D,20260126,000000,25.86,25.869,25.78,25.815,5719,0
+RJDI.US,D,20260127,000000,25.82,26.09,25.82,26.07,20149,0
+RJDI.US,D,20260128,000000,26.189,26.189,26,26,7561,0
+RJDI.US,D,20260129,000000,26.08,26.14,25.98,26.14,36942,0
+RJDI.US,D,20260130,000000,26.17,26.25,26.05,26.25,14557,0
+RJDI.US,D,20260202,000000,26.28,26.55,26.28,26.54,21519,0
+RJDI.US,D,20260203,000000,26.6495,26.715,26.45,26.67,26433,0
+RJDI.US,D,20260204,000000,26.93,26.93,26.67,26.87,38936,0
+RJDI.US,D,20260205,000000,26.78,27.03,26.78,26.94,28824,0
+RJDI.US,D,20260206,000000,27.31,27.61,27.31,27.61,52872,0
+RJDI.US,D,20260209,000000,27.61,27.82,27.6,27.81,17140,0
+RJDI.US,D,20260210,000000,27.84,27.86,27.76,27.76,27203,0
+RJDI.US,D,20260211,000000,28.02,28.09,27.882,28.03,21033,0
+RJDI.US,D,20260212,000000,28.27,28.34,27.89,27.89,32871,0
+RJDI.US,D,20260213,000000,27.86,28.07,27.85,27.97,15915,0
+RJDI.US,D,20260217,000000,27.99,28.04,27.85,28,26993,0
+RJDI.US,D,20260218,000000,28,28.11,27.88,27.93,36979,0
diff --git a/daily/us/nyse stocks/2/rlj.us.txt b/daily/us/nyse stocks/2/rlj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd9718269f787a78a9926a2d4841976fad8834cb
--- /dev/null
+++ b/daily/us/nyse stocks/2/rlj.us.txt	
@@ -0,0 +1,3714 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RLJ.US,D,20110513,000000,11.2082,11.3236,11.1197,11.3087,1346541.9985646,0
+RLJ.US,D,20110516,000000,11.3236,11.3534,10.9259,11.2848,911601.10141918,0
+RLJ.US,D,20110517,000000,11.2897,11.3843,11.1674,11.3236,1478231.2888075,0
+RLJ.US,D,20110518,000000,11.3166,11.3843,11.2082,11.3475,816089.25937093,0
+RLJ.US,D,20110519,000000,11.3415,11.3843,11.2461,11.3734,668485.35118471,0
+RLJ.US,D,20110520,000000,11.3236,11.3843,11.2739,11.3475,1155235.741004,0
+RLJ.US,D,20110523,000000,11.1734,11.3604,11.1734,11.3296,534518.37803763,0
+RLJ.US,D,20110524,000000,11.3236,11.429,11.258,11.3236,362532.70398173,0
+RLJ.US,D,20110525,000000,11.3236,11.3843,11.266,11.3355,637285.62059523,0
+RLJ.US,D,20110526,000000,11.4409,11.4409,11.3236,11.418,324126.84725919,0
+RLJ.US,D,20110527,000000,11.3415,11.418,11.3236,11.4091,381098.08224973,0
+RLJ.US,D,20110531,000000,11.417,11.4788,11.3136,11.4788,590146.13207453,0
+RLJ.US,D,20110601,000000,11.418,11.4489,11.0452,11.249,434152.5071247,0
+RLJ.US,D,20110602,000000,11.1516,11.3961,11.1197,11.3475,320888.81681703,0
+RLJ.US,D,20110603,000000,11.1833,11.5613,11.1586,11.5244,352067.42981668,0
+RLJ.US,D,20110606,000000,11.4927,11.5304,11.3017,11.4489,359529.98382636,0
+RLJ.US,D,20110607,000000,11.5225,11.5225,11.3564,11.3634,166171.29765326,0
+RLJ.US,D,20110608,000000,11.3246,11.4807,11.0432,11.4768,433490.82264303,0
+RLJ.US,D,20110609,000000,11.4131,11.5463,11.2252,11.5463,329591.27503019,0
+RLJ.US,D,20110610,000000,11.3991,11.5583,11.3375,11.3813,335902.41759383,0
+RLJ.US,D,20110613,000000,11.3296,11.435,11.258,11.3793,477920.22046759,0
+RLJ.US,D,20110614,000000,11.3961,11.429,11.0452,11.249,583775.65913943,0
+RLJ.US,D,20110615,000000,11.1466,11.2788,10.4744,10.7806,627468.95811813,0
+RLJ.US,D,20110616,000000,10.7707,11.2679,10.7001,10.9427,653555.21516776,0
+RLJ.US,D,20110617,000000,11.0472,11.1536,10.716,11.0303,402185.50410436,0
+RLJ.US,D,20110620,000000,10.9139,11.3714,10.8214,11.2311,696099.11389944,0
+RLJ.US,D,20110621,000000,11.2808,11.5105,11.0432,11.1694,665931.12841358,0
+RLJ.US,D,20110622,000000,11.261,11.3246,10.6951,11.1923,542075.45840184,0
+RLJ.US,D,20110623,000000,11.0362,11.072,10.5848,10.9338,600034.19211728,0
+RLJ.US,D,20110624,000000,10.8831,11.065,10.6185,10.7349,4868742.796797,0
+RLJ.US,D,20110627,000000,10.7856,11.0094,10.5668,10.7647,498565.17853508,0
+RLJ.US,D,20110628,000000,10.8572,10.9924,10.6752,10.9656,561924.98725202,0
+RLJ.US,D,20110629,000000,10.9656,11.0303,10.8135,10.8781,344784.87812039,0
+RLJ.US,D,20110630,000000,10.8681,11.0482,10.8681,10.9785,289799.70217434,0
+RLJ.US,D,20110701,000000,10.9785,11.1863,10.9705,11.1486,290620.27137955,0
+RLJ.US,D,20110705,000000,11.1694,11.3047,11.1148,11.2421,319002.31212465,0
+RLJ.US,D,20110706,000000,11.2023,11.2997,11.1148,11.1207,671499.13293475,0
+RLJ.US,D,20110707,000000,11.2023,11.2421,11.1337,11.2112,263755.68030439,0
+RLJ.US,D,20110708,000000,11.0859,11.2868,11.0303,11.2112,337261.98813973,0
+RLJ.US,D,20110711,000000,11.0929,11.1963,10.9835,11.058,198086.00949876,0
+RLJ.US,D,20110712,000000,11.0153,11.2361,10.9835,11.0859,234812.51502925,0
+RLJ.US,D,20110713,000000,11.1088,11.1923,11.0153,11.065,174458.44326622,0
+RLJ.US,D,20110714,000000,11.058,11.1148,10.8135,11.0233,234764.24625247,0
+RLJ.US,D,20110715,000000,11.058,11.1963,10.9656,11.1277,208452.73491121,0
+RLJ.US,D,20110718,000000,11.0789,11.0998,10.9139,11.0472,199584.35277788,0
+RLJ.US,D,20110719,000000,11.1038,11.1694,10.9506,11.058,254575.56232103,0
+RLJ.US,D,20110720,000000,11.0789,11.1148,10.8781,11.058,178205.30706356,0
+RLJ.US,D,20110721,000000,11.1337,11.1794,11.0024,11.058,201712.20135415,0
+RLJ.US,D,20110722,000000,11.0362,11.0859,10.9785,11.058,174260.34016153,0
+RLJ.US,D,20110725,000000,10.9209,11.0789,10.9209,11.0303,207237.97069564,0
+RLJ.US,D,20110726,000000,11.0283,11.0452,10.9308,11.0004,334707.7653686,0
+RLJ.US,D,20110727,000000,10.9209,10.9924,10.8781,10.894,313650.51149946,0
+RLJ.US,D,20110728,000000,10.8831,11.058,10.7707,10.9705,410180.02025811,0
+RLJ.US,D,20110729,000000,10.8025,10.9944,10.7737,10.8791,158874.66756374,0
+RLJ.US,D,20110801,000000,10.9338,10.9338,10.6115,10.7299,347418.54325331,0
+RLJ.US,D,20110802,000000,10.6762,10.7836,10.4833,10.4992,290217.02597356,0
+RLJ.US,D,20110803,000000,10.524,10.524,9.54257,9.9284,557890.52199304,0
+RLJ.US,D,20110804,000000,9.82598,10.006,9.41806,9.43577,427629.18306313,0
+RLJ.US,D,20110805,000000,9.5366,9.5724,9.03511,9.14649,252056.53553297,0
+RLJ.US,D,20110808,000000,8.94113,9.13972,8.26542,8.3042,478858.4448162,0
+RLJ.US,D,20110809,000000,8.4822,8.6448,7.99433,8.63326,471149.51892504,0
+RLJ.US,D,20110810,000000,8.41776,8.48748,7.68566,8.02605,527316.27430263,0
+RLJ.US,D,20110811,000000,7.99433,8.83513,7.99433,8.65185,527106.10400375,0
+RLJ.US,D,20110812,000000,8.72743,8.83513,8.53709,8.77845,721465.36169548,0
+RLJ.US,D,20110815,000000,8.84805,8.96928,8.72186,8.86118,222461.74177133,0
+RLJ.US,D,20110816,000000,8.75189,8.929,8.607,8.67244,464356.69419314,0
+RLJ.US,D,20110817,000000,8.7327,8.79128,8.58184,8.7145,374158.43998847,0
+RLJ.US,D,20110818,000000,8.51304,8.51304,7.82558,7.89937,584253.31890962,0
+RLJ.US,D,20110819,000000,7.74284,7.96291,7.64679,7.74284,301593.37330027,0
+RLJ.US,D,20110822,000000,7.9128,7.93089,7.53848,7.61069,181675.63099396,0
+RLJ.US,D,20110823,000000,7.62729,7.75309,7.52775,7.75309,292808.45592679,0
+RLJ.US,D,20110824,000000,7.75309,8.0193,7.72842,7.8752,299244.29283044,0
+RLJ.US,D,20110825,000000,7.92681,7.98757,7.5718,7.76791,327294.48573521,0
+RLJ.US,D,20110826,000000,7.6967,7.72842,7.39439,7.67333,311141.54070656,0
+RLJ.US,D,20110829,000000,7.76791,8.18258,7.72346,8.18258,179306.4385338,0
+RLJ.US,D,20110830,000000,8.15325,8.17144,7.84905,8.15325,173463.90534471,0
+RLJ.US,D,20110831,000000,8.19024,8.40424,8.03441,8.37729,269330.72402218,0
+RLJ.US,D,20110901,000000,8.37212,8.52457,8.29028,8.3929,661550.73692103,0
+RLJ.US,D,20110902,000000,8.24235,8.40424,8.1962,8.22763,483901.52638992,0
+RLJ.US,D,20110906,000000,8.02775,8.35988,7.97833,8.29624,227779.35201297,0
+RLJ.US,D,20110907,000000,8.40523,8.71272,8.28341,8.69232,391184.24539717,0
+RLJ.US,D,20110908,000000,8.64926,8.76204,8.34785,8.37978,170619.06431338,0
+RLJ.US,D,20110909,000000,8.28939,8.40086,8.22763,8.32409,316491.33013271,0
+RLJ.US,D,20110912,000000,8.1962,8.45048,8.17144,8.40523,232149.68751036,0
+RLJ.US,D,20110913,000000,8.45655,8.45655,8.27914,8.35988,142240.04036683,0
+RLJ.US,D,20110914,000000,8.40523,8.78491,8.28421,8.70168,168892.44994408,0
+RLJ.US,D,20110915,000000,8.76472,8.76472,8.60154,8.62779,176708.97498346,0
+RLJ.US,D,20110916,000000,8.63057,8.72564,8.5024,8.61059,1664622.1759328,0
+RLJ.US,D,20110919,000000,8.43527,8.7145,8.37899,8.50597,335529.34017333,0
+RLJ.US,D,20110920,000000,8.56395,8.60154,8.5192,8.5192,265238.93959077,0
+RLJ.US,D,20110921,000000,8.4822,8.67891,8.37212,8.4125,262744.04719109,0
+RLJ.US,D,20110922,000000,8.1604,8.4125,8.1604,8.28421,467019.52171203,0
+RLJ.US,D,20110923,000000,8.28341,8.37212,8.20714,8.27914,363624.78505632,0
+RLJ.US,D,20110926,000000,8.35988,8.40086,8.09248,8.22763,494771.05156048,0
+RLJ.US,D,20110927,000000,8.3937,8.63595,8.25856,8.36496,306506.73253641,0
+RLJ.US,D,20110928,000000,8.3033,8.35303,8.01611,8.03362,279245.93525186,0
+RLJ.US,D,20110929,000000,8.1808,8.27914,8.03362,8.26462,189113.04501574,0
+RLJ.US,D,20110930,000000,8.14807,8.31533,8.1069,8.1611,191378.66072572,0
+RLJ.US,D,20111003,000000,8.08493,8.33751,7.52924,7.52924,203722.39478702,0
+RLJ.US,D,20111004,000000,7.47843,8.62332,7.45366,8.53183,398434.61790895,0
+RLJ.US,D,20111005,000000,8.41329,8.50766,7.65255,7.90017,253531.75002323,0
+RLJ.US,D,20111006,000000,7.86237,8.41329,7.86237,8.35303,187524.19778014,0
+RLJ.US,D,20111007,000000,8.37978,8.37978,7.66389,7.71529,152971.79840367,0
+RLJ.US,D,20111010,000000,7.8762,8.19372,7.86237,8.19372,178908.22112539,0
+RLJ.US,D,20111011,000000,8.09915,8.31116,7.95147,8.22763,177627.08734175,0
+RLJ.US,D,20111012,000000,8.22763,8.55857,8.17492,8.47604,630157.93122444,0
+RLJ.US,D,20111013,000000,8.43627,8.54625,8.33025,8.43627,136426.6695637,0
+RLJ.US,D,20111014,000000,8.53898,8.78302,8.46878,8.73101,188796.28116814,0
+RLJ.US,D,20111017,000000,8.61059,8.64201,8.25856,8.29624,201246.60877815,0
+RLJ.US,D,20111018,000000,8.29624,8.77845,8.29624,8.61794,330584.80735219,0
+RLJ.US,D,20111019,000000,8.63595,8.87232,8.5901,8.64201,146935.18450794,0
+RLJ.US,D,20111020,000000,8.64926,8.70545,8.35988,8.69232,111956.4109366,0
+RLJ.US,D,20111021,000000,8.84716,8.94869,8.7509,8.88535,637251.43021168,0
+RLJ.US,D,20111024,000000,8.88535,9.14927,8.83334,9.02149,238189.31820463,0
+RLJ.US,D,20111025,000000,8.90394,8.98042,8.82866,8.87799,175666.16828517,0
+RLJ.US,D,20111026,000000,8.96928,8.96928,8.64201,8.93467,123976.34195369,0
+RLJ.US,D,20111027,000000,9.11396,9.55749,9.02516,9.50477,438838.60087016,0
+RLJ.US,D,20111028,000000,9.49185,9.70963,9.4294,9.67781,280954.44882988,0
+RLJ.US,D,20111031,000000,9.53163,9.55947,9.44651,9.47395,156270.16481679,0
+RLJ.US,D,20111101,000000,9.11396,9.35114,8.929,9.00846,333522.163539,0
+RLJ.US,D,20111102,000000,9.24374,9.62411,9.13495,9.56743,315080.47401149,0
+RLJ.US,D,20111103,000000,9.64797,9.66588,9.32518,9.50477,216509.59823497,0
+RLJ.US,D,20111104,000000,9.4294,9.53859,9.24771,9.52566,165078.21097915,0
+RLJ.US,D,20111107,000000,9.47395,9.61615,9.34537,9.58931,168215.68146968,0
+RLJ.US,D,20111108,000000,9.88166,9.88166,9.53759,9.72653,534749.66592635,0
+RLJ.US,D,20111109,000000,9.49881,9.67184,9.28152,9.37839,443966.15280325,0
+RLJ.US,D,20111110,000000,9.74841,9.84289,9.47395,9.70366,547955.19877303,0
+RLJ.US,D,20111111,000000,9.74841,10.0398,9.70366,9.99702,613127.09781814,0
+RLJ.US,D,20111114,000000,9.8767,10.0289,9.80609,9.83691,350669.64648916,0
+RLJ.US,D,20111115,000000,9.77327,9.98508,9.7335,9.91349,335785.76804996,0
+RLJ.US,D,20111116,000000,9.96119,10.9765,9.9473,10.4784,3908581.2947407,0
+RLJ.US,D,20111117,000000,10.4246,10.531,10.363,10.3789,2238543.9654131,0
+RLJ.US,D,20111118,000000,10.3839,10.6185,10.3789,10.4833,3848786.3363086,0
+RLJ.US,D,20111121,000000,10.3142,10.3312,10.0656,10.1442,1644555.4375872,0
+RLJ.US,D,20111122,000000,10.1004,10.2794,9.98906,10.2188,1627942.9335796,0
+RLJ.US,D,20111123,000000,10.0855,10.1004,9.80609,9.80609,1043901.7961679,0
+RLJ.US,D,20111125,000000,9.77825,10.353,9.77825,10.0488,304736.8773879,0
+RLJ.US,D,20111128,000000,10.373,10.4515,10.2188,10.3222,969362.73762945,0
+RLJ.US,D,20111129,000000,10.3789,10.4316,10.3142,10.367,1988879.7511291,0
+RLJ.US,D,20111130,000000,10.4893,10.6314,10.171,10.2277,19380827.966081,0
+RLJ.US,D,20111201,000000,10.2337,10.3918,10.0398,10.2715,1303983.0158402,0
+RLJ.US,D,20111202,000000,10.363,10.363,9.98508,10.0398,678835.98700491,0
+RLJ.US,D,20111205,000000,10.2128,10.4992,10.1004,10.4007,786686.53511688,0
+RLJ.US,D,20111206,000000,10.4425,10.5191,10.36,10.4545,694922.5624655,0
+RLJ.US,D,20111207,000000,10.3799,10.4475,10.2347,10.2864,528759.30960837,0
+RLJ.US,D,20111208,000000,10.2476,10.2476,9.77128,9.78222,597797.73879326,0
+RLJ.US,D,20111209,000000,9.8399,10.2138,9.80808,10.1303,457774.03976012,0
+RLJ.US,D,20111212,000000,10.0656,10.1621,9.91349,10.1174,455523.50804289,0
+RLJ.US,D,20111213,000000,10.177,10.3222,9.92741,9.98906,367768.86066255,0
+RLJ.US,D,20111214,000000,9.94034,10.5091,9.86973,10.3789,1055765.85926,0
+RLJ.US,D,20111215,000000,10.5041,10.6185,10.4077,10.541,955313.50678869,0
+RLJ.US,D,20111216,000000,10.6802,11.074,10.5121,11.0024,4924697.3706767,0
+RLJ.US,D,20111219,000000,10.9944,11.0919,10.8244,10.8532,1277199.8783257,0
+RLJ.US,D,20111220,000000,11.059,11.059,10.8532,10.8681,1277528.7093676,0
+RLJ.US,D,20111221,000000,10.887,10.9109,10.6583,10.6663,1188537.1745824,0
+RLJ.US,D,20111222,000000,10.7428,10.8532,10.716,10.716,771476.84243443,0
+RLJ.US,D,20111223,000000,10.7239,10.7568,10.534,10.5639,591620.34096527,0
+RLJ.US,D,20111227,000000,10.6085,10.9556,10.5798,10.8532,672590.20840982,0
+RLJ.US,D,20111228,000000,10.8462,10.9447,10.7121,10.7568,521058.42851335,0
+RLJ.US,D,20111229,000000,10.7657,11.0799,10.7657,10.9249,428525.17223206,0
+RLJ.US,D,20111230,000000,10.9109,11.1596,10.7707,10.8522,575516.67031292,0
+RLJ.US,D,20120103,000000,11.0362,11.1446,10.9109,10.9825,462858.35091401,0
+RLJ.US,D,20120104,000000,10.895,10.903,10.7876,10.8085,643099.99699787,0
+RLJ.US,D,20120105,000000,10.7657,11.0024,10.7568,10.9109,307796.91671569,0
+RLJ.US,D,20120106,000000,10.9408,11.0143,10.8681,10.9556,255203.05641914,0
+RLJ.US,D,20120109,000000,10.9556,11.0998,10.8532,10.903,340847.95601449,0
+RLJ.US,D,20120110,000000,11.0531,11.2739,11.0143,11.2222,410183.03705665,0
+RLJ.US,D,20120111,000000,11.2222,11.259,11.0094,11.1933,652533.5260593,0
+RLJ.US,D,20120112,000000,11.2222,11.2222,10.9954,11.0482,1012876.0342947,0
+RLJ.US,D,20120113,000000,10.9785,11.1496,10.8681,11.0362,684905.78568467,0
+RLJ.US,D,20120117,000000,11.1496,11.1654,10.9556,11.067,424131.7079458,0
+RLJ.US,D,20120118,000000,11.0362,11.1237,10.9506,11.0869,637486.74049847,0
+RLJ.US,D,20120119,000000,11.1576,11.1764,10.9914,10.9914,978513.69322683,0
+RLJ.US,D,20120120,000000,10.9646,10.9954,10.8462,10.9249,775984.94506554,0
+RLJ.US,D,20120123,000000,10.9408,11.2401,10.9408,11.2082,149122.36345567,0
+RLJ.US,D,20120124,000000,11.1496,11.5195,11.1178,11.4788,234455.527201,0
+RLJ.US,D,20120125,000000,11.4788,11.6995,11.4061,11.6607,306579.13570158,0
+RLJ.US,D,20120126,000000,11.7253,11.781,11.4788,11.5573,285096.51323709,0
+RLJ.US,D,20120127,000000,11.4847,11.5374,11.4479,11.4598,294738.20139837,0
+RLJ.US,D,20120130,000000,11.3455,11.6089,11.3106,11.5722,288020.79663018,0
+RLJ.US,D,20120131,000000,11.5633,11.608,11.4459,11.5065,413720.73615463,0
+RLJ.US,D,20120201,000000,11.5304,11.781,11.5304,11.7372,697123.81980645,0
+RLJ.US,D,20120202,000000,11.7372,11.8209,11.4668,11.7065,440943.32065756,0
+RLJ.US,D,20120203,000000,11.8466,12.1052,11.7303,12.0088,505408.2832428,0
+RLJ.US,D,20120206,000000,11.9362,12.1361,11.9004,12.1361,145943.66338498,0
+RLJ.US,D,20120207,000000,12.1052,12.2325,12.0982,12.2226,490694.35112182,0
+RLJ.US,D,20120208,000000,12.2156,12.3051,12.1688,12.3051,281722.72686025,0
+RLJ.US,D,20120209,000000,12.2901,12.324,11.9819,12.1857,233000.42470106,0
+RLJ.US,D,20120210,000000,12.0614,12.149,11.9193,11.9819,378733.91778715,0
+RLJ.US,D,20120213,000000,12.1052,12.1052,11.9441,12.0018,447202.17204636,0
+RLJ.US,D,20120214,000000,11.959,11.9769,11.6926,11.7135,336275.49501434,0
+RLJ.US,D,20120215,000000,11.6876,11.7492,11.3952,11.4738,333876.1345687,0
+RLJ.US,D,20120216,000000,11.4927,11.8029,11.4927,11.7065,1007124.0050622,0
+RLJ.US,D,20120217,000000,11.7253,11.796,11.6876,11.7303,440265.54658364,0
+RLJ.US,D,20120221,000000,11.7372,11.7562,11.5722,11.7372,462396.78073608,0
+RLJ.US,D,20120222,000000,11.7372,11.7562,11.6388,11.7065,192017.21641851,0
+RLJ.US,D,20120223,000000,11.6746,11.9193,11.6746,11.8685,213286.65178556,0
+RLJ.US,D,20120224,000000,11.8934,11.9004,11.6876,11.7631,456912.24097475,0
+RLJ.US,D,20120227,000000,11.6995,11.8029,11.5453,11.6677,703520.43832896,0
+RLJ.US,D,20120228,000000,11.6537,11.6926,11.5254,11.5453,499652.23161209,0
+RLJ.US,D,20120229,000000,11.5424,11.6159,11.2451,11.2977,569383.51886363,0
+RLJ.US,D,20120301,000000,11.3246,11.5573,11.2222,11.3862,450870.59908145,0
+RLJ.US,D,20120302,000000,11.3425,11.3734,11.055,11.2321,449788.57400201,0
+RLJ.US,D,20120305,000000,11.2082,11.2082,10.8353,11.1724,268733.39790955,0
+RLJ.US,D,20120306,000000,11.069,11.075,10.7777,10.8462,410933.21429574,0
+RLJ.US,D,20120307,000000,10.8791,11.0094,10.6922,10.9109,411805.06907628,0
+RLJ.US,D,20120308,000000,11.3803,11.3803,10.8393,11.2252,908689.8908198,0
+RLJ.US,D,20120309,000000,11.1963,11.263,10.9974,11.1853,576861.15686607,0
+RLJ.US,D,20120312,000000,11.249,11.249,11.1824,11.2401,610456.22550313,0
+RLJ.US,D,20120313,000000,11.3455,11.3455,11.1446,11.3037,1009266.9376312,0
+RLJ.US,D,20120314,000000,11.2868,11.3186,11.1724,11.249,362535.72078027,0
+RLJ.US,D,20120315,000000,11.2868,11.2868,11.1576,11.1933,592712.42203986,0
+RLJ.US,D,20120316,000000,11.2252,11.254,11.1684,11.247,1352722.4131911,0
+RLJ.US,D,20120319,000000,11.2461,11.3106,11.1724,11.3106,1023621.8707248,0
+RLJ.US,D,20120320,000000,11.2709,11.7641,11.2321,11.6995,679382.0275422,0
+RLJ.US,D,20120321,000000,11.7382,11.8039,11.6169,11.7502,440279.62497687,0
+RLJ.US,D,20120322,000000,11.6886,11.7641,11.5503,11.608,428297.9067414,0
+RLJ.US,D,20120323,000000,11.6537,11.8039,11.5862,11.6935,296390.40140348,0
+RLJ.US,D,20120326,000000,11.8496,11.9719,11.782,11.963,251801.11325585,0
+RLJ.US,D,20120327,000000,11.9302,12.0068,11.8626,11.9978,301704.99484657,0
+RLJ.US,D,20120328,000000,11.955,12.0654,11.9402,12.0654,344458.05827763,0
+RLJ.US,D,20120329,000000,11.963,12.0704,11.8367,12.0247,198720.54279347,0
+RLJ.US,D,20120330,000000,12.0883,12.147,11.8964,12.1241,287086.59467964,0
+RLJ.US,D,20120402,000000,12.0764,12.5398,12.0764,12.4612,342015.45705279,0
+RLJ.US,D,20120403,000000,12.4672,12.4891,12.1619,12.2594,253949.07382245,0
+RLJ.US,D,20120404,000000,12.1788,12.2076,11.9849,12.0247,220360.03878248,0
+RLJ.US,D,20120405,000000,12.0327,12.147,12.0068,12.0247,62617.676273982,0
+RLJ.US,D,20120409,000000,11.9083,11.9849,11.6826,11.8805,242884.46234574,0
+RLJ.US,D,20120410,000000,11.9263,11.9302,11.438,11.4837,245127.95486638,0
+RLJ.US,D,20120411,000000,11.6169,11.7701,11.5244,11.7701,198843.22593444,0
+RLJ.US,D,20120412,000000,11.7502,11.9978,11.6886,11.967,139830.62392603,0
+RLJ.US,D,20120413,000000,11.963,11.963,11.6935,11.7203,109024.08274737,0
+RLJ.US,D,20120416,000000,11.8109,11.9471,11.6338,11.8367,381648.14518509,0
+RLJ.US,D,20120417,000000,11.9083,12.1092,11.8109,11.9978,568754.01356651,0
+RLJ.US,D,20120418,000000,11.9799,12.0118,11.8159,11.9719,439291.12065245,0
+RLJ.US,D,20120419,000000,12.0068,12.2435,11.9471,12.0704,507660.82615907,0
+RLJ.US,D,20120420,000000,12.2076,12.312,12.141,12.2594,312086.80425178,0
+RLJ.US,D,20120423,000000,12.0386,12.0386,11.8546,11.9203,239920.96057152,0
+RLJ.US,D,20120424,000000,11.955,12.1997,11.955,12.1907,173289.9366284,0
+RLJ.US,D,20120425,000000,12.312,12.318,12.154,12.2365,141519.02551372,0
+RLJ.US,D,20120426,000000,12.2325,12.2832,12.1678,12.2136,153042.19036981,0
+RLJ.US,D,20120427,000000,12.2664,12.3638,12.141,12.312,136066.66493691,0
+RLJ.US,D,20120430,000000,12.2594,12.3419,12.1619,12.2206,205154.36849809,0
+RLJ.US,D,20120501,000000,12.2435,12.6502,12.1728,12.33,387827.55421211,0
+RLJ.US,D,20120502,000000,12.2713,12.33,12.1032,12.2981,149410.97051682,0
+RLJ.US,D,20120503,000000,12.312,12.4294,12.2325,12.3349,169203.18019459,0
+RLJ.US,D,20120504,000000,12.324,12.3588,12.2365,12.2981,221658.2677579,0
+RLJ.US,D,20120507,000000,12.2772,12.2832,12.0963,12.1619,143378.37901916,0
+RLJ.US,D,20120508,000000,12.1162,12.2772,11.9978,12.2514,202557.91054727,0
+RLJ.US,D,20120509,000000,12.1241,12.1847,11.8417,11.9402,218574.09404172,0
+RLJ.US,D,20120510,000000,12.0654,12.0654,11.8626,11.9849,261567.49575714,0
+RLJ.US,D,20120511,000000,12.852,12.852,11.9719,12.1032,243294.74694835,0
+RLJ.US,D,20120514,000000,12.0327,12.154,11.9263,11.9978,216443.2286669,0
+RLJ.US,D,20120515,000000,11.9849,12.0327,11.789,11.9978,264696.92145155,0
+RLJ.US,D,20120516,000000,12.0813,12.0963,11.7771,11.8805,140594.87955834,0
+RLJ.US,D,20120517,000000,11.9044,11.9083,11.432,11.4519,221197.70317947,0
+RLJ.US,D,20120518,000000,11.438,11.5951,11.2252,11.2709,271084.48957842,0
+RLJ.US,D,20120521,000000,11.3156,11.421,11.1516,11.3981,412964.52531845,0
+RLJ.US,D,20120522,000000,11.438,11.5125,11.3425,11.4041,186428.0943075,0
+RLJ.US,D,20120523,000000,11.3624,11.4778,11.1853,11.4658,154319.30175537,0
+RLJ.US,D,20120524,000000,11.4778,11.608,11.3853,11.6011,140815.10585238,0
+RLJ.US,D,20120525,000000,11.6169,11.6995,11.5503,11.6338,143276.81346803,0
+RLJ.US,D,20120529,000000,11.6756,11.8964,11.608,11.8745,196905.43566674,0
+RLJ.US,D,20120530,000000,11.8109,11.8109,11.5503,11.5573,161094.02569598,0
+RLJ.US,D,20120531,000000,11.6338,11.6886,11.3853,11.4728,553682.08801776,0
+RLJ.US,D,20120601,000000,11.263,11.421,11.1684,11.2252,243215.30458658,0
+RLJ.US,D,20120604,000000,11.3236,11.4131,10.892,11.1516,196642.97419301,0
+RLJ.US,D,20120605,000000,11.1327,11.4807,11.1327,11.4559,273861.95544215,0
+RLJ.US,D,20120606,000000,11.5105,11.8705,11.4091,11.6607,342121.04500199,0
+RLJ.US,D,20120607,000000,11.8436,11.8705,11.4708,11.4758,409191.51593368,0
+RLJ.US,D,20120608,000000,11.5742,11.7213,11.3455,11.7213,324964.51165618,0
+RLJ.US,D,20120611,000000,11.8159,11.9978,11.4986,11.5374,1121206.253376,0
+RLJ.US,D,20120612,000000,11.6229,11.9799,11.5722,11.9153,1126749.1179092,0
+RLJ.US,D,20120613,000000,11.8964,12.2206,11.8039,11.8109,899265.41215401,0
+RLJ.US,D,20120614,000000,11.8894,12.2076,11.5195,11.5762,3452174.8703225,0
+RLJ.US,D,20120615,000000,11.6159,11.6826,11.5175,11.6677,953072.02546708,0
+RLJ.US,D,20120618,000000,11.5444,11.8417,11.5195,11.7701,1483691.6941804,0
+RLJ.US,D,20120619,000000,11.7711,11.9759,11.6935,11.9054,1660799.8921718,0
+RLJ.US,D,20120620,000000,11.9282,11.9282,11.6935,11.7651,1224695.5163862,0
+RLJ.US,D,20120621,000000,11.797,11.8248,11.5742,11.6159,1467308.4668626,0
+RLJ.US,D,20120622,000000,11.6607,11.7452,11.061,11.2122,18260151.663651,0
+RLJ.US,D,20120625,000000,11.1327,11.4628,11.0034,11.3515,1103065.2381038,0
+RLJ.US,D,20120626,000000,11.3654,11.418,11.0909,11.3455,856961.8517067,0
+RLJ.US,D,20120627,000000,11.3714,11.6388,11.2798,11.6229,974733.64464545,0
+RLJ.US,D,20120628,000000,11.608,11.608,11.3773,11.5712,952312.79783236,0
+RLJ.US,D,20120629,000000,11.7512,11.9809,11.6886,11.9103,1341498.9169909,0
+RLJ.US,D,20120702,000000,11.958,12.0287,11.8974,11.9183,1284609.1355611,0
+RLJ.US,D,20120703,000000,11.95,12.0088,11.8775,11.958,536583.87944389,0
+RLJ.US,D,20120705,000000,11.965,11.9938,11.8705,11.9421,563628.47283246,0
+RLJ.US,D,20120706,000000,11.8059,11.8655,11.783,11.8179,485386.79687534,0
+RLJ.US,D,20120709,000000,11.8307,11.8566,11.7145,11.8248,627954.66268445,0
+RLJ.US,D,20120710,000000,11.8566,11.9103,11.6458,11.6886,666738.62482508,0
+RLJ.US,D,20120711,000000,11.6756,11.9183,11.6458,11.7581,628900.93182919,0
+RLJ.US,D,20120712,000000,11.7005,11.7263,11.5294,11.6159,496964.2641053,0
+RLJ.US,D,20120713,000000,11.6159,11.7651,11.6159,11.7213,547250.27351217,0
+RLJ.US,D,20120716,000000,11.7005,11.7213,11.5742,11.6338,372955.7429671,0
+RLJ.US,D,20120717,000000,11.7145,11.8179,11.5344,11.6826,385240.14665694,0
+RLJ.US,D,20120718,000000,11.6886,11.7313,11.5244,11.6458,462479.23989641,0
+RLJ.US,D,20120719,000000,11.6826,11.6935,11.3892,11.4887,492456.16147419,0
+RLJ.US,D,20120720,000000,11.3892,11.4628,11.1923,11.2907,470812.64308711,0
+RLJ.US,D,20120723,000000,11.1068,11.2341,11.0382,11.1267,369263.18154362,0
+RLJ.US,D,20120724,000000,11.1873,11.1873,10.9239,10.9506,402962.83253037,0
+RLJ.US,D,20120725,000000,11.0104,11.0829,10.9099,10.9447,321580.66928418,0
+RLJ.US,D,20120726,000000,11.0829,11.1476,10.9408,11.1138,467069.80168783,0
+RLJ.US,D,20120727,000000,11.1794,11.4708,11.1536,11.418,534819.05229297,0
+RLJ.US,D,20120730,000000,11.4509,11.5045,11.3833,11.4628,272278.13620414,0
+RLJ.US,D,20120731,000000,11.436,11.5792,11.4021,11.5613,654024.83014182,0
+RLJ.US,D,20120801,000000,11.5852,11.5852,11.1476,11.2122,819957.80070973,0
+RLJ.US,D,20120802,000000,11.1873,11.2202,11.0909,11.1963,261628.83732764,0
+RLJ.US,D,20120803,000000,11.2391,11.6001,11.2391,11.4966,446185.51093549,0
+RLJ.US,D,20120806,000000,11.5424,11.6607,11.4758,11.5712,491788.44339545,0
+RLJ.US,D,20120807,000000,11.608,11.6537,11.418,11.5424,405622.64325071,0
+RLJ.US,D,20120808,000000,11.5493,11.5941,11.2391,11.43,328230.69888478,0
+RLJ.US,D,20120809,000000,11.436,11.5742,11.3952,11.5045,719213.82437872,0
+RLJ.US,D,20120810,000000,11.5175,11.5175,11.2341,11.4091,303710.16028187,0
+RLJ.US,D,20120813,000000,11.43,11.4807,11.1923,11.436,594571.77554531,0
+RLJ.US,D,20120814,000000,11.5244,11.5712,11.43,11.5244,721867.60150195,0
+RLJ.US,D,20120815,000000,11.5105,11.5712,11.4021,11.5613,328178.40770994,0
+RLJ.US,D,20120816,000000,11.5712,11.7313,11.4758,11.7263,889713.22234967,0
+RLJ.US,D,20120817,000000,11.6886,11.7581,11.6159,11.7512,362389.90885043,0
+RLJ.US,D,20120820,000000,11.7213,11.791,11.5344,11.7512,616510.94019014,0
+RLJ.US,D,20120821,000000,11.7581,11.9103,11.7382,11.8387,375379.23780113,0
+RLJ.US,D,20120822,000000,11.7781,11.8835,11.6607,11.8109,518805.88559706,0
+RLJ.US,D,20120823,000000,11.8307,11.8307,11.6229,11.7005,204689.78152161,0
+RLJ.US,D,20120824,000000,11.6388,11.8248,11.4887,11.7512,328020.5285859,0
+RLJ.US,D,20120827,000000,11.8248,11.8248,11.5852,11.6607,278148.82617969,0
+RLJ.US,D,20120828,000000,11.6826,11.8179,11.6229,11.7512,433664.79135934,0
+RLJ.US,D,20120829,000000,11.791,11.8387,11.7382,11.8307,211540.93102545,0
+RLJ.US,D,20120830,000000,11.7263,11.8248,11.7005,11.7711,195999.39050265,0
+RLJ.US,D,20120831,000000,11.8566,11.8566,11.6159,11.7213,243524.02363805,0
+RLJ.US,D,20120904,000000,11.7581,11.8835,11.5941,11.8307,386095.91184523,0
+RLJ.US,D,20120905,000000,11.9103,11.9223,11.7711,11.8248,1008704.8075015,0
+RLJ.US,D,20120906,000000,11.8566,11.9759,11.8566,11.9342,700359.83904956,0
+RLJ.US,D,20120907,000000,12.0476,12.152,11.9282,12.1381,1670587.3922629,0
+RLJ.US,D,20120910,000000,12.1828,12.1828,12.0406,12.0406,750393.44297787,0
+RLJ.US,D,20120911,000000,12.0863,12.1828,12.0157,12.1828,772020.87177269,0
+RLJ.US,D,20120912,000000,12.2186,12.3419,12.145,12.2056,962212.92506931,0
+RLJ.US,D,20120913,000000,12.2644,12.4891,12.2056,12.4682,1004005.6409624,0
+RLJ.US,D,20120914,000000,12.5557,12.5816,12.4304,12.4831,756960.00781863,0
+RLJ.US,D,20120917,000000,12.4612,12.5209,12.3876,12.4891,724148.30120469,0
+RLJ.US,D,20120918,000000,12.5029,12.5348,12.4483,12.5149,739022.12364873,0
+RLJ.US,D,20120919,000000,12.5686,12.5686,12.3708,12.3708,839881.74392412,0
+RLJ.US,D,20120920,000000,12.3509,12.4364,12.2971,12.3946,744187.88836343,0
+RLJ.US,D,20120921,000000,12.5288,12.6641,12.4752,12.6641,3538269.2729017,0
+RLJ.US,D,20120924,000000,12.6641,12.686,12.5686,12.6511,1646195.5703981,0
+RLJ.US,D,20120925,000000,12.7039,12.7765,12.4682,12.4891,2487494.2040405,0
+RLJ.US,D,20120926,000000,12.5179,12.7109,12.5179,12.5786,1127115.1561331,0
+RLJ.US,D,20120927,000000,12.5955,12.6412,12.5119,12.6015,1173411.9522592,0
+RLJ.US,D,20120928,000000,12.5318,12.5895,12.501,12.5318,835864.37385691,0
+RLJ.US,D,20121001,000000,12.5716,12.6163,12.4174,12.6113,1803407.9819616,0
+RLJ.US,D,20121002,000000,12.6322,12.6392,12.4792,12.5895,1260045.3561791,0
+RLJ.US,D,20121003,000000,12.5895,12.6502,12.4861,12.5179,2923820.8173192,0
+RLJ.US,D,20121004,000000,12.5388,12.5895,12.3847,12.5895,692288.89733258,0
+RLJ.US,D,20121005,000000,12.6015,12.7625,12.5457,12.5955,649089.34771633,0
+RLJ.US,D,20121008,000000,12.5856,12.5856,12.4334,12.501,293145.33176471,0
+RLJ.US,D,20121009,000000,12.4792,12.5258,12.3439,12.3608,436330.63567677,0
+RLJ.US,D,20121010,000000,12.4334,12.6163,12.1887,12.2315,697201.25096919,0
+RLJ.US,D,20121011,000000,12.3359,12.3658,12.1887,12.2196,361359.16934632,0
+RLJ.US,D,20121012,000000,12.2514,12.2832,12.0624,12.1062,407854.06857715,0
+RLJ.US,D,20121015,000000,12.1668,12.2066,11.9322,12.1668,348491.51793709,0
+RLJ.US,D,20121016,000000,12.2196,12.2782,12.1668,12.2594,508287.31465767,0
+RLJ.US,D,20121017,000000,12.3061,12.3708,12.0923,12.161,470862.92306293,0
+RLJ.US,D,20121018,000000,12.1837,12.2594,12.1201,12.1887,386217.58938668,0
+RLJ.US,D,20121019,000000,12.0923,12.2435,12.0207,12.0346,379187.44316895,0
+RLJ.US,D,20121022,000000,12.0008,12.0554,11.8029,12.0554,373321.78119099,0
+RLJ.US,D,20121023,000000,12.0008,12.1002,11.8089,11.9273,290386.97229179,0
+RLJ.US,D,20121024,000000,12.0008,12.0207,11.8357,11.8894,244095.20416324,0
+RLJ.US,D,20121025,000000,11.949,12.0277,11.7492,11.8626,324774.45334761,0
+RLJ.US,D,20121026,000000,11.8298,11.9163,11.7283,11.8029,535733.14225319,0
+RLJ.US,D,20121031,000000,11.787,11.8626,11.6707,11.8089,723122.58969816,0
+RLJ.US,D,20121101,000000,11.8486,11.969,11.787,11.8894,922980.46554445,0
+RLJ.US,D,20121102,000000,11.9749,12.0396,11.787,11.969,750207.40706738,0
+RLJ.US,D,20121105,000000,11.9322,12.0008,11.7243,11.7691,706871.09591693,0
+RLJ.US,D,20121106,000000,11.787,11.8089,11.6488,11.7542,349532.31343635,0
+RLJ.US,D,20121107,000000,11.6358,11.6358,11.3515,11.3833,658834.61262778,0
+RLJ.US,D,20121108,000000,11.3316,11.787,11.2858,11.6021,649518.73870974,0
+RLJ.US,D,20121109,000000,11.5961,11.8089,11.5374,11.7691,453318.22830387,0
+RLJ.US,D,20121112,000000,11.8357,11.8357,11.5503,11.7741,491530.00431978,0
+RLJ.US,D,20121113,000000,11.7621,11.969,11.6021,11.8695,554825.45466767,0
+RLJ.US,D,20121114,000000,11.8745,11.8745,11.4817,11.5374,457958.06447159,0
+RLJ.US,D,20121115,000000,11.5195,11.6358,11.3246,11.3773,373165.91326598,0
+RLJ.US,D,20121116,000000,11.3375,11.419,11.1744,11.2897,504484.13728741,0
+RLJ.US,D,20121119,000000,11.3892,11.787,11.3515,11.7741,513319.33463671,0
+RLJ.US,D,20121120,000000,11.7542,12.0088,11.6916,11.9749,331841.80674744,0
+RLJ.US,D,20121121,000000,12.0396,12.3439,11.969,12.33,616373.17305643,0
+RLJ.US,D,20121123,000000,12.3439,12.3658,12.1381,12.2664,313706.82507237,0
+RLJ.US,D,20121126,000000,12.2246,12.3538,12.1381,12.2782,337766.79909687,0
+RLJ.US,D,20121127,000000,12.3061,12.3538,12.0147,12.0207,519461.53648162,0
+RLJ.US,D,20121128,000000,12.0277,12.3708,11.8894,12.3708,383455.2075157,0
+RLJ.US,D,20121129,000000,12.501,12.5597,12.3847,12.4135,812760.72497233,0
+RLJ.US,D,20121130,000000,12.4712,12.4861,12.3001,12.32,1907836.4749199,0
+RLJ.US,D,20121203,000000,12.4374,12.5049,12.32,12.3906,968103.72703518,0
+RLJ.US,D,20121204,000000,12.4374,12.5258,12.325,12.4921,781003.89225086,0
+RLJ.US,D,20121205,000000,12.5657,12.5856,12.3985,12.5258,699212.45000159,0
+RLJ.US,D,20121206,000000,12.5388,12.5856,12.3847,12.4055,716282.50178901,0
+RLJ.US,D,20121207,000000,12.4921,12.5716,12.4135,12.4921,452578.10705994,0
+RLJ.US,D,20121210,000000,12.5318,12.6015,12.5119,12.5895,794569.42972435,0
+RLJ.US,D,20121211,000000,12.5895,12.5955,12.4921,12.5856,770138.38947838,0
+RLJ.US,D,20121212,000000,12.5895,12.5955,12.4583,12.5597,407852.05737811,0
+RLJ.US,D,20121213,000000,12.5716,12.5856,12.3359,12.4254,462600.91743786,0
+RLJ.US,D,20121214,000000,12.4374,12.501,12.325,12.3608,588198.28581166,0
+RLJ.US,D,20121217,000000,12.4135,12.5258,12.4055,12.4523,833368.47585771,0
+RLJ.US,D,20121218,000000,12.4921,12.6015,12.4583,12.5258,1060830.0584236,0
+RLJ.US,D,20121219,000000,12.5258,12.6015,12.4583,12.5895,929619.43355037,0
+RLJ.US,D,20121220,000000,12.5895,12.6691,12.5258,12.5856,1993209.8626459,0
+RLJ.US,D,20121221,000000,12.5318,12.6571,12.5318,12.6163,3823752.9419525,0
+RLJ.US,D,20121224,000000,12.5657,13.0281,12.501,12.9564,562801.87003014,0
+RLJ.US,D,20121226,000000,13.0002,13.0002,12.6631,12.69,491956.37851464,0
+RLJ.US,D,20121227,000000,12.7486,12.9713,12.69,12.7705,653896.11340375,0
+RLJ.US,D,20121228,000000,12.7635,12.9982,12.7406,12.858,468750.1584794,0
+RLJ.US,D,20121231,000000,12.8789,13.0112,12.7635,12.9773,466770.13303201,0
+RLJ.US,D,20130102,000000,13.211,13.4557,13.211,13.4029,1269586.4843887,0
+RLJ.US,D,20130103,000000,13.4079,13.6336,13.3811,13.4497,650857.1916658,0
+RLJ.US,D,20130104,000000,13.5342,13.6685,13.4955,13.5879,633336.63129513,0
+RLJ.US,D,20130107,000000,13.567,13.6147,13.4417,13.5949,385680.59924503,0
+RLJ.US,D,20130108,000000,13.6009,13.7201,13.4557,13.6009,364882.79005107,0
+RLJ.US,D,20130109,000000,13.6734,13.7868,13.581,13.7143,383234.98122165,0
+RLJ.US,D,20130110,000000,13.741,13.7788,13.581,13.7143,419722.15406729,0
+RLJ.US,D,20130111,000000,13.756,13.7709,13.5342,13.7629,379496.16222043,0
+RLJ.US,D,20130114,000000,13.7679,13.8494,13.6496,13.7043,246051.09522225,0
+RLJ.US,D,20130115,000000,13.5879,13.6814,13.5342,13.6496,391304.91733912,0
+RLJ.US,D,20130116,000000,13.6336,13.7271,13.5422,13.7043,415850.59592994,0
+RLJ.US,D,20130117,000000,13.7868,13.8892,13.6884,13.8892,317688.99915651,0
+RLJ.US,D,20130118,000000,13.9231,14.0165,13.8425,13.937,1323307.6217429,0
+RLJ.US,D,20130122,000000,13.9698,14.1608,13.937,14.118,1566177.0000959,0
+RLJ.US,D,20130123,000000,14.0851,14.1736,14.0702,14.0851,1066033.0303204,0
+RLJ.US,D,20130124,000000,14.1229,14.2512,14.0702,14.112,844890.63511429,0
+RLJ.US,D,20130125,000000,14.2054,14.3884,14.1905,14.2443,562455.94379657,0
+RLJ.US,D,20130128,000000,14.3039,14.3934,14.1835,14.2124,1472605.9651139,0
+RLJ.US,D,20130129,000000,14.1656,14.2979,14.0971,14.1319,576973.78401189,0
+RLJ.US,D,20130130,000000,14.1608,14.1786,13.9032,13.9628,396099.61583234,0
+RLJ.US,D,20130131,000000,13.9847,14.118,13.8693,14.0086,666270.01545054,0
+RLJ.US,D,20130201,000000,14.0971,14.1608,13.9926,14.0702,1093767.4649771,0
+RLJ.US,D,20130204,000000,14.0514,14.1319,13.7868,13.8266,727721.19628572,0
+RLJ.US,D,20130205,000000,13.929,14.0851,13.8266,14.0702,1137855.9645656,0
+RLJ.US,D,20130206,000000,14.0165,14.0971,13.8634,13.9787,2607137.4176789,0
+RLJ.US,D,20130207,000000,14.0086,14.0781,13.9231,14.0026,1672018.3603745,0
+RLJ.US,D,20130208,000000,14.0642,14.0702,13.9698,14.0404,1564862.6815282,0
+RLJ.US,D,20130211,000000,14.0702,14.104,14.0086,14.0702,535671.8006827,0
+RLJ.US,D,20130212,000000,14.0971,14.1835,14.0592,14.112,763600.98702359,0
+RLJ.US,D,20130213,000000,14.1656,14.1835,14.0592,14.0971,802694.6738152,0
+RLJ.US,D,20130214,000000,14.0971,14.1608,14.0514,14.0702,699200.38280739,0
+RLJ.US,D,20130215,000000,14.112,14.1229,13.9986,14.0702,526832.58093534,0
+RLJ.US,D,20130219,000000,14.118,14.118,14.0404,14.0702,495922.46300653,0
+RLJ.US,D,20130220,000000,14.0851,14.1786,13.8634,13.8823,3029418.8225149,0
+RLJ.US,D,20130221,000000,13.9032,13.9439,13.6545,13.8266,700560.9589528,0
+RLJ.US,D,20130222,000000,13.9231,14.0971,13.8266,14.0971,461245.36929003,0
+RLJ.US,D,20130225,000000,14.118,14.2124,13.8763,13.8892,733361.60397207,0
+RLJ.US,D,20130226,000000,13.9847,14.1379,13.9558,14.0086,612366.86458391,0
+RLJ.US,D,20130227,000000,13.9558,14.2184,13.9558,14.1656,1128388.2451206,0
+RLJ.US,D,20130228,000000,14.2254,14.5197,14.0702,14.3337,2049709.4714634,0
+RLJ.US,D,20130301,000000,14.3536,14.4988,14.1656,14.473,712115.29739389,0
+RLJ.US,D,20130304,000000,14.4123,14.64,14.3636,14.5266,833839.0964313,0
+RLJ.US,D,20130305,000000,14.64,14.64,14.4471,14.5396,539702.24354361,0
+RLJ.US,D,20130306,000000,14.5923,14.6271,14.3536,14.3636,345585.33533529,0
+RLJ.US,D,20130307,000000,14.4073,14.473,14.3586,14.473,483176.48913874,0
+RLJ.US,D,20130308,000000,14.6063,14.65,14.4003,14.4073,1134964.8659566,0
+RLJ.US,D,20130311,000000,14.4172,14.6111,14.3536,14.6111,914070.85383096,0
+RLJ.US,D,20130312,000000,14.633,14.65,14.5515,14.5824,982230.3890387,0
+RLJ.US,D,20130313,000000,14.5664,14.7345,14.5266,14.6938,571018.62367697,0
+RLJ.US,D,20130314,000000,14.7404,14.8687,14.7215,14.8131,694843.12010371,0
+RLJ.US,D,20130315,000000,14.7404,14.8876,14.65,14.8329,2226191.1809562,0
+RLJ.US,D,20130318,000000,14.7404,14.9354,14.633,14.8757,1201623.0410866,0
+RLJ.US,D,20130319,000000,14.9175,14.9413,14.7127,14.828,483492.24738683,0
+RLJ.US,D,20130320,000000,14.64,14.6977,14.473,14.5923,11471810.899992,0
+RLJ.US,D,20130321,000000,14.464,14.7265,14.4471,14.6649,2376548.4206177,0
+RLJ.US,D,20130322,000000,14.6271,14.7534,14.6111,14.7404,1488425.0511032,0
+RLJ.US,D,20130325,000000,14.7474,14.9175,14.6271,14.7215,1879142.6983248,0
+RLJ.US,D,20130326,000000,14.8309,14.9831,14.7305,14.9672,2715310.7632356,0
+RLJ.US,D,20130327,000000,14.9066,15.2646,14.8111,15.1909,1896729.6282635,0
+RLJ.US,D,20130328,000000,15.2447,15.4336,15.1572,15.3938,5199464.3656833,0
+RLJ.US,D,20130401,000000,15.36,15.4206,15.0478,15.2317,1400555.765378,0
+RLJ.US,D,20130402,000000,15.372,15.529,15.2596,15.3262,2774754.7674365,0
+RLJ.US,D,20130403,000000,15.3531,15.3531,15.1034,15.1979,1475340.1901985,0
+RLJ.US,D,20130404,000000,15.2238,15.3401,15.0905,15.3322,1399123.7916669,0
+RLJ.US,D,20130405,000000,15.2834,15.3322,15.1094,15.2039,947899.22155578,0
+RLJ.US,D,20130408,000000,15.2039,15.4087,15.1432,15.3878,978512.68762732,0
+RLJ.US,D,20130409,000000,15.3938,15.4007,15.2178,15.3531,732695.89709235,0
+RLJ.US,D,20130410,000000,15.4485,15.5818,15.3938,15.5688,855599.26436226,0
+RLJ.US,D,20130411,000000,15.6027,15.7051,15.5758,15.6583,616260.54591061,0
+RLJ.US,D,20130412,000000,15.6434,15.7051,15.4555,15.7051,607570.15489165,0
+RLJ.US,D,20130415,000000,15.6354,15.7121,15.164,15.178,986300.05028074,0
+RLJ.US,D,20130416,000000,15.3192,15.4206,15.1979,15.4007,935012.46375573,0
+RLJ.US,D,20130417,000000,15.2834,15.3043,14.9275,15.0606,1061616.4372452,0
+RLJ.US,D,20130418,000000,15.0606,15.0905,14.7822,14.8876,833420.76703256,0
+RLJ.US,D,20130419,000000,14.8876,15.0766,14.8061,15.0676,715499.13976589,0
+RLJ.US,D,20130422,000000,15.0676,15.164,14.7693,15.1353,810349.29733249,0
+RLJ.US,D,20130423,000000,15.2447,15.36,15.1283,15.2894,539839.00507781,0
+RLJ.US,D,20130424,000000,15.3322,15.3531,15.2317,15.2963,531476.43950113,0
+RLJ.US,D,20130425,000000,15.4087,15.4206,15.1909,15.2238,490088.98021307,0
+RLJ.US,D,20130426,000000,15.2238,15.2317,15.005,15.1154,622831.13314943,0
+RLJ.US,D,20130429,000000,15.2118,15.2447,15.0766,15.2118,408828.49450834,0
+RLJ.US,D,20130430,000000,15.2725,15.5818,15.2118,15.5818,853974.21554408,0
+RLJ.US,D,20130501,000000,15.5688,15.6971,15.2447,15.2834,1126111.567816,0
+RLJ.US,D,20130502,000000,15.3122,15.36,15.1979,15.3262,544049.45025213,0
+RLJ.US,D,20130503,000000,15.529,15.717,15.4405,15.6434,795345.75255084,0
+RLJ.US,D,20130506,000000,15.6663,15.717,15.6027,15.6354,451826.92422135,0
+RLJ.US,D,20130507,000000,15.6882,15.8323,15.6354,15.7647,1576210.8720685,0
+RLJ.US,D,20130508,000000,15.7787,15.8851,15.6971,15.8323,767354.89001755,0
+RLJ.US,D,20130509,000000,16.1178,16.2321,15.5758,15.6027,1215917.6382093,0
+RLJ.US,D,20130510,000000,15.6285,15.8195,15.6285,15.717,951749.6621033,0
+RLJ.US,D,20130513,000000,15.7368,15.7607,15.6235,15.7448,525745.52785833,0
+RLJ.US,D,20130514,000000,15.7518,15.8761,15.6882,15.8145,2161430.5721131,0
+RLJ.US,D,20130515,000000,15.8323,15.9536,15.7787,15.9536,1525237.0325925,0
+RLJ.US,D,20130516,000000,15.9616,16.0104,15.8671,15.9616,471738.80024154,0
+RLJ.US,D,20130517,000000,16.06,16.0869,15.896,15.9895,890916.92497056,0
+RLJ.US,D,20130520,000000,15.9676,16.065,15.8761,15.9964,779030.90600009,0
+RLJ.US,D,20130521,000000,16.0163,16.0869,15.9676,15.9964,1010141.8092102,0
+RLJ.US,D,20130522,000000,16.0163,16.06,15.6971,15.8274,2030992.2476684,0
+RLJ.US,D,20130523,000000,15.7319,15.9209,15.5111,15.8195,1769858.1653028,0
+RLJ.US,D,20130524,000000,15.7647,15.9616,15.6494,15.8612,958788.85871667,0
+RLJ.US,D,20130528,000000,16.077,16.1724,15.6822,15.8851,1324340.3724461,0
+RLJ.US,D,20130529,000000,15.7448,16.0352,15.6354,15.9079,1499446.4218007,0
+RLJ.US,D,20130530,000000,15.9079,16.0352,15.7448,15.7866,682018.70947367,0
+RLJ.US,D,20130531,000000,15.6892,15.7806,15.5678,15.6663,1358512.6552053,0
+RLJ.US,D,20130603,000000,15.717,16.0024,15.6285,15.9139,1361081.9619692,0
+RLJ.US,D,20130604,000000,15.9676,15.9895,15.5031,15.524,1417418.663665,0
+RLJ.US,D,20130605,000000,15.4555,15.524,15.2834,15.36,852792.63611255,0
+RLJ.US,D,20130606,000000,15.3262,15.7121,15.3192,15.7051,829872.0063399,0
+RLJ.US,D,20130607,000000,15.7259,15.8393,15.524,15.8323,788644.43737492,0
+RLJ.US,D,20130610,000000,15.8393,15.8393,15.5489,15.6713,690179.1495476,0
+RLJ.US,D,20130611,000000,15.524,15.5957,15.3192,15.5688,702279.52852598,0
+RLJ.US,D,20130612,000000,15.6185,15.6772,15.2725,15.3122,1040842.7624397,0
+RLJ.US,D,20130613,000000,15.6185,15.9895,15.4704,15.9477,1016842.1187866,0
+RLJ.US,D,20130614,000000,13.8852,16.1247,13.8852,15.9477,1114725.1644941,0
+RLJ.US,D,20130617,000000,16.065,16.1108,15.8323,15.901,1127389.684801,0
+RLJ.US,D,20130618,000000,15.901,16.1357,15.7607,16.0303,1172657.7526221,0
+RLJ.US,D,20130619,000000,16.0223,16.0432,15.372,15.4087,575083.25692143,0
+RLJ.US,D,20130620,000000,15.2447,15.2794,14.8111,14.8926,1690128.2020617,0
+RLJ.US,D,20130621,000000,14.9275,15.1223,14.7444,14.9582,2263150.9855745,0
+RLJ.US,D,20130624,000000,14.7822,15.0975,14.4541,14.7822,1317030.6695627,0
+RLJ.US,D,20130625,000000,14.9522,15.0358,14.7087,14.8876,2427687.1784143,0
+RLJ.US,D,20130626,000000,14.992,15.2536,14.8896,15.2178,1479470.1874114,0
+RLJ.US,D,20130627,000000,15.2973,15.4167,15.2039,15.374,1156376.0908554,0
+RLJ.US,D,20130628,000000,15.3819,15.4356,15.2238,15.354,1723451.7588294,0
+RLJ.US,D,20130701,000000,15.4435,15.4982,15.3053,15.3471,1295001.0009615,0
+RLJ.US,D,20130702,000000,15.354,15.5519,15.2973,15.4515,1360216.1407858,0
+RLJ.US,D,20130703,000000,15.4356,15.5668,15.2834,15.5519,695040.21760889,0
+RLJ.US,D,20130705,000000,15.8125,15.8522,15.2108,15.5668,633244.11613964,0
+RLJ.US,D,20130708,000000,15.5519,15.7368,15.5519,15.6314,704835.76249615,0
+RLJ.US,D,20130709,000000,15.7299,15.9616,15.5788,15.9199,699233.56759142,0
+RLJ.US,D,20130710,000000,15.9348,15.9616,15.8045,15.8592,974893.53496853,0
+RLJ.US,D,20130711,000000,16.072,16.1814,15.9477,16.06,1406355.0577879,0
+RLJ.US,D,20130712,000000,16.072,16.072,15.895,16.0114,831346.21523064,0
+RLJ.US,D,20130715,000000,16.072,16.1664,16.0114,16.1118,3614030.1348523,0
+RLJ.US,D,20130716,000000,16.1436,16.248,16.065,16.072,1079613.6517866,0
+RLJ.US,D,20130717,000000,16.1923,16.3515,16.0879,16.2699,807898.65131152,0
+RLJ.US,D,20130718,000000,16.2758,16.4509,16.2699,16.3833,875581.53234857,0
+RLJ.US,D,20130719,000000,16.3773,16.6308,16.3773,16.6159,800121.34465326,0
+RLJ.US,D,20130722,000000,16.6647,16.7591,16.5284,16.7412,659209.70124732,0
+RLJ.US,D,20130723,000000,16.787,16.8307,16.6448,16.6936,1073268.3188394,0
+RLJ.US,D,20130724,000000,16.7681,16.7681,16.3833,16.4429,855300.60130595,0
+RLJ.US,D,20130725,000000,16.4031,16.5682,16.3375,16.5045,1560138.3750011,0
+RLJ.US,D,20130726,000000,16.438,16.5045,16.3166,16.4111,1223587.3457194,0
+RLJ.US,D,20130729,000000,16.4111,16.7283,16.3445,16.6697,1336978.7471656,0
+RLJ.US,D,20130730,000000,16.795,16.8486,16.6567,16.8238,1529490.718546,0
+RLJ.US,D,20130731,000000,16.8347,16.8636,16.5045,16.5354,4714839.8132413,0
+RLJ.US,D,20130801,000000,16.6498,16.6647,16.3833,16.4738,1796877.6187034,0
+RLJ.US,D,20130802,000000,16.5145,16.5911,16.4031,16.438,742974.12974738,0
+RLJ.US,D,20130805,000000,16.438,16.4509,16.261,16.2957,669158.09726104,0
+RLJ.US,D,20130806,000000,16.2898,16.3981,16.2212,16.3017,1040917.1768038,0
+RLJ.US,D,20130807,000000,16.7591,16.7681,16.2898,16.3236,1890340.0489376,0
+RLJ.US,D,20130808,000000,16.4111,16.5354,16.2898,16.4509,2073895.1454274,0
+RLJ.US,D,20130809,000000,16.43,16.7343,16.4171,16.6011,1013868.5610173,0
+RLJ.US,D,20130812,000000,16.5225,16.6786,16.4798,16.6308,1031356.9422034,0
+RLJ.US,D,20130813,000000,16.6239,16.7343,16.5145,16.6011,4879802.3802761,0
+RLJ.US,D,20130814,000000,16.5513,16.7055,16.5354,16.607,2724266.6325269,0
+RLJ.US,D,20130815,000000,16.3912,16.5045,16.1863,16.3087,1814563.0973947,0
+RLJ.US,D,20130816,000000,16.1923,16.255,15.6852,15.6941,2543165.1988566,0
+RLJ.US,D,20130819,000000,15.6623,15.7229,15.4515,15.4575,1135443.5313262,0
+RLJ.US,D,20130820,000000,15.4575,15.8462,15.4356,15.7091,1117870.6797807,0
+RLJ.US,D,20130821,000000,15.6852,15.9477,15.5917,15.7578,1464912.1232155,0
+RLJ.US,D,20130822,000000,15.8185,15.8185,15.6314,15.7368,1090694.3528556,0
+RLJ.US,D,20130823,000000,15.7418,15.886,15.6852,15.7299,1421649.2208297,0
+RLJ.US,D,20130826,000000,15.7767,15.895,15.6703,15.8323,593316.78734909,0
+RLJ.US,D,20130827,000000,15.7299,15.7966,15.4893,15.531,623458.62724754,0
+RLJ.US,D,20130828,000000,15.5668,15.6543,15.4017,15.5788,641759.53284278,0
+RLJ.US,D,20130829,000000,15.5917,15.8751,15.5738,15.8671,1073395.0243785,0
+RLJ.US,D,20130830,000000,15.8323,15.9069,15.6623,15.6852,1164804.0204006,0
+RLJ.US,D,20130903,000000,15.8801,15.9338,15.5469,15.6663,669754.41777415,0
+RLJ.US,D,20130904,000000,15.6663,15.7806,15.5678,15.7269,591989.39598772,0
+RLJ.US,D,20130905,000000,15.7468,15.7806,15.6175,15.6484,390169.59548533,0
+RLJ.US,D,20130906,000000,15.8363,15.9526,15.6105,15.7051,572049.36318108,0
+RLJ.US,D,20130909,000000,15.7916,15.9199,15.7647,15.9199,873133.90312616,0
+RLJ.US,D,20130910,000000,15.9656,16.065,15.9397,16.065,668614.06792278,0
+RLJ.US,D,20130911,000000,16.072,16.2281,16.0303,16.1516,462646.16941609,0
+RLJ.US,D,20130912,000000,16.1814,16.2281,16.0114,16.0442,371684.66517862,0
+RLJ.US,D,20130913,000000,16.0432,16.2351,15.9129,16.2351,628262.37613641,0
+RLJ.US,D,20130916,000000,16.4589,16.4887,16.2212,16.2828,510877.73901138,0
+RLJ.US,D,20130917,000000,16.3316,16.3395,16.2212,16.3097,535589.34152237,0
+RLJ.US,D,20130918,000000,16.3574,16.6468,16.1873,16.5732,1940778.909471,0
+RLJ.US,D,20130919,000000,16.5991,16.5991,16.3942,16.5444,1918899.0751976,0
+RLJ.US,D,20130920,000000,16.6279,16.7253,16.5085,16.6209,2486798.3291753,0
+RLJ.US,D,20130923,000000,16.6209,16.6766,16.4628,16.5444,878841.68598008,0
+RLJ.US,D,20130924,000000,16.5732,16.6537,16.4001,16.4768,734266.64353665,0
+RLJ.US,D,20130925,000000,16.5006,16.6537,16.42,16.5732,1126318.7213163,0
+RLJ.US,D,20130926,000000,16.6617,16.7183,16.5185,16.6279,577481.61176756,0
+RLJ.US,D,20130927,000000,16.5633,16.7035,16.3793,16.432,845110.86140834,0
+RLJ.US,D,20130930,000000,16.3176,16.5185,16.0829,16.1744,1823870.9265167,0
+RLJ.US,D,20131001,000000,16.2291,16.5264,16.1257,16.4001,1330753.0805608,0
+RLJ.US,D,20131002,000000,16.3256,16.4867,16.257,16.438,1411439.3689417,0
+RLJ.US,D,20131003,000000,16.3942,16.4459,16.1317,16.2291,788424.21108088,0
+RLJ.US,D,20131004,000000,16.1873,16.3942,16.1664,16.1744,871818.57895897,0
+RLJ.US,D,20131007,000000,16.065,16.262,15.9606,16.1923,780575.50685697,0
+RLJ.US,D,20131008,000000,16.1814,16.2072,15.9457,15.9825,767370.97960981,0
+RLJ.US,D,20131009,000000,16.0829,16.1257,15.892,15.9825,633348.69848932,0
+RLJ.US,D,20131010,000000,16.1586,16.2977,16.0869,16.2212,1143912.6904516,0
+RLJ.US,D,20131011,000000,16.1257,16.427,16.1257,16.4121,1051929.4971057,0
+RLJ.US,D,20131014,000000,16.4121,16.4459,16.2907,16.432,1004731.6838131,0
+RLJ.US,D,20131015,000000,16.3465,16.5006,16.2212,16.257,627826.9515459,0
+RLJ.US,D,20131016,000000,16.3465,16.3734,16.257,16.2768,735370.79180542,0
+RLJ.US,D,20131017,000000,16.257,16.8079,16.2291,16.7115,1624415.2904768,0
+RLJ.US,D,20131018,000000,16.8287,16.8337,16.6667,16.8337,1095175.3042997,0
+RLJ.US,D,20131021,000000,16.8079,16.9014,16.7572,16.8934,718152.91688912,0
+RLJ.US,D,20131022,000000,16.9103,17.1738,16.8626,16.9779,864581.27924091,0
+RLJ.US,D,20131023,000000,16.9382,17.1241,16.8705,17.1182,1068894.9665434,0
+RLJ.US,D,20131024,000000,17.0744,17.2405,17.0555,17.1907,896131.96406155,0
+RLJ.US,D,20131025,000000,17.2822,17.4324,17.1788,17.3985,856281.06083423,0
+RLJ.US,D,20131028,000000,17.3718,17.4931,17.2703,17.4931,703164.45610023,0
+RLJ.US,D,20131029,000000,17.4851,17.5368,17.2882,17.4702,904122.45781724,0
+RLJ.US,D,20131030,000000,17.4274,17.5308,17.3071,17.3777,679137.66685977,0
+RLJ.US,D,20131031,000000,17.4204,17.6064,17.3071,17.3896,1082237.2609244,0
+RLJ.US,D,20131101,000000,17.329,17.4324,17.0953,17.2931,1032391.7041055,0
+RLJ.US,D,20131104,000000,17.3718,17.5089,17.2216,17.4543,798040.75925425,0
+RLJ.US,D,20131105,000000,17.3846,17.4463,17.1987,17.2047,671428.74096862,0
+RLJ.US,D,20131106,000000,17.2614,17.3429,17.1122,17.1907,486195.29888636,0
+RLJ.US,D,20131107,000000,17.3071,17.3359,16.438,16.5633,1141121.1461946,0
+RLJ.US,D,20131108,000000,16.4927,16.6428,16.1257,16.5991,769281.61869058,0
+RLJ.US,D,20131111,000000,16.5314,16.6428,16.4539,16.6119,386309.09894265,0
+RLJ.US,D,20131112,000000,16.6358,16.7452,16.5444,16.7392,466198.95250681,0
+RLJ.US,D,20131113,000000,16.6766,16.9263,16.6766,16.8546,781018.97624361,0
+RLJ.US,D,20131114,000000,16.8149,17.0555,16.7452,16.8914,487647.38458774,0
+RLJ.US,D,20131115,000000,16.8855,16.9719,16.8149,16.8705,1051536.3076949,0
+RLJ.US,D,20131118,000000,16.9382,17.0694,16.8228,16.9263,579962.42577402,0
+RLJ.US,D,20131119,000000,16.9263,16.9263,16.5553,16.6766,1113730.6265725,0
+RLJ.US,D,20131120,000000,16.7035,16.8019,16.2351,16.2838,1405108.1143878,0
+RLJ.US,D,20131121,000000,16.3862,16.4539,16.249,16.3862,1788225.4404661,0
+RLJ.US,D,20131122,000000,16.4628,16.4817,16.2142,16.432,689591.87943014,0
+RLJ.US,D,20131125,000000,16.4768,16.5444,16.3465,16.432,849832.15113687,0
+RLJ.US,D,20131126,000000,16.4459,16.5493,16.3942,16.3942,971344.77427588,0
+RLJ.US,D,20131127,000000,16.3862,16.5493,16.3316,16.5493,735388.89259672,0
+RLJ.US,D,20131129,000000,16.6617,16.6826,16.5264,16.6209,499899.60909308,0
+RLJ.US,D,20131202,000000,16.5802,16.5941,16.2291,16.2768,763581.88063278,0
+RLJ.US,D,20131203,000000,16.1923,16.262,15.9825,16.0352,1063449.6451633,0
+RLJ.US,D,20131204,000000,15.9189,16.1516,15.8642,15.9885,732947.29697139,0
+RLJ.US,D,20131205,000000,15.9338,16.06,15.7737,16.0014,948524.70445485,0
+RLJ.US,D,20131206,000000,16.065,16.1993,16.0153,16.1118,814761.86800955,0
+RLJ.US,D,20131209,000000,16.1257,16.1993,15.9189,16.1873,912409.6034302,0
+RLJ.US,D,20131210,000000,16.1993,16.2212,16.0014,16.0829,916781.95012662,0
+RLJ.US,D,20131211,000000,16.072,16.0829,15.6334,15.6583,1297046.3903774,0
+RLJ.US,D,20131212,000000,15.6484,15.7468,15.5599,15.6275,1439044.0812609,0
+RLJ.US,D,20131213,000000,15.6713,15.8432,15.6484,15.7131,1072013.3306432,0
+RLJ.US,D,20131216,000000,15.8234,16.1118,15.7617,16.065,2259237.1922573,0
+RLJ.US,D,20131217,000000,16.1516,16.5006,16.0869,16.3465,1192900.4708831,0
+RLJ.US,D,20131218,000000,16.42,16.8079,16.3316,16.8019,1586731.4542069,0
+RLJ.US,D,20131219,000000,16.6965,16.8337,16.5264,16.7572,1527350.8027756,0
+RLJ.US,D,20131220,000000,16.794,16.9779,16.6209,16.8705,1847733.803036,0
+RLJ.US,D,20131223,000000,16.9183,17.0078,16.8337,16.9451,1168606.1921714,0
+RLJ.US,D,20131224,000000,16.9451,17.0386,16.8337,16.8934,286998.10192221,0
+RLJ.US,D,20131226,000000,16.9263,17.0078,16.8337,16.9342,573205.8026247,0
+RLJ.US,D,20131227,000000,16.9342,16.9938,16.8337,16.965,457506.55028882,0
+RLJ.US,D,20131230,000000,16.9342,17.0486,16.9014,16.9014,656020.94518147,0
+RLJ.US,D,20131231,000000,16.9263,17.0973,16.8934,16.9103,498935.23915705,0
+RLJ.US,D,20140102,000000,16.8845,16.8845,16.6328,16.8536,734157.03318938,0
+RLJ.US,D,20140103,000000,16.8466,17.1867,16.8069,17.1321,746082.43785194,0
+RLJ.US,D,20140106,000000,17.161,17.2007,17.0207,17.1152,838758.48926452,0
+RLJ.US,D,20140107,000000,17.1201,17.312,17.0486,17.1678,528223.32506624,0
+RLJ.US,D,20140108,000000,17.1251,17.2901,16.9342,17.2654,898636.91245639,0
+RLJ.US,D,20140109,000000,17.2802,17.2802,16.9382,17.2086,757544.26113754,0
+RLJ.US,D,20140110,000000,17.2574,17.3618,17.1381,17.319,804873.8079668,0
+RLJ.US,D,20140113,000000,17.2654,17.3618,17.161,17.3339,739587.27057683,0
+RLJ.US,D,20140114,000000,17.3698,17.5428,17.2425,17.4304,568726.86237957,0
+RLJ.US,D,20140115,000000,17.4035,17.5786,17.3618,17.5567,546532.27545761,0
+RLJ.US,D,20140116,000000,17.5368,17.674,17.4105,17.4364,696847.27993949,0
+RLJ.US,D,20140117,000000,17.4105,17.5497,17.3459,17.3459,616552.16977031,0
+RLJ.US,D,20140121,000000,17.4433,17.7237,17.4433,17.5069,900097.04295391,0
+RLJ.US,D,20140122,000000,17.5428,17.6273,17.4612,17.5169,594732.67146789,0
+RLJ.US,D,20140123,000000,17.4841,17.5995,17.3807,17.4802,562801.87003014,0
+RLJ.US,D,20140124,000000,17.3618,17.3807,17.0486,17.2514,683646.77509039,0
+RLJ.US,D,20140127,000000,17.2802,17.3459,16.951,17.0704,709868.78807471,0
+RLJ.US,D,20140128,000000,17.0704,17.2971,17.0406,17.2901,1501667.7911319,0
+RLJ.US,D,20140129,000000,17.1818,17.319,16.8934,17.1251,540995.44452144,0
+RLJ.US,D,20140130,000000,17.2654,17.4742,17.1867,17.3956,829157.02508389,0
+RLJ.US,D,20140131,000000,17.1947,17.4612,17.0337,17.3698,710679.30128476,0
+RLJ.US,D,20140203,000000,17.2842,17.3618,16.7372,16.9183,880068.51738984,0
+RLJ.US,D,20140204,000000,16.9263,16.9849,16.7372,16.8397,1184104.491915,0
+RLJ.US,D,20140205,000000,16.793,16.8209,16.4409,16.7372,931095.65364015,0
+RLJ.US,D,20140206,000000,16.7731,16.8845,16.6806,16.8209,730318.65983606,0
+RLJ.US,D,20140207,000000,16.8397,16.951,16.5513,16.7731,848479.61978759,0
+RLJ.US,D,20140210,000000,16.8616,17.0644,16.6657,17.0157,738600.77745145,0
+RLJ.US,D,20140211,000000,16.9729,17.3459,16.965,17.2901,668530.60316294,0
+RLJ.US,D,20140212,000000,17.2901,17.4304,17.0893,17.2166,1163933.1712196,0
+RLJ.US,D,20140213,000000,17.0893,17.3389,16.9938,17.319,1292112.919151,0
+RLJ.US,D,20140214,000000,17.3459,17.7446,17.2514,17.6462,1529154.8483077,0
+RLJ.US,D,20140218,000000,17.7177,18.0002,17.6273,17.9932,917465.75779764,0
+RLJ.US,D,20140219,000000,17.9038,18.0568,17.7177,17.7595,645983.05081081,0
+RLJ.US,D,20140220,000000,17.7794,17.9723,17.7705,17.8679,521822.68414565,0
+RLJ.US,D,20140221,000000,17.8679,18.0718,17.7914,18.0151,1295715.9822175,0
+RLJ.US,D,20140224,000000,17.9932,18.209,17.9097,17.9177,671787.7399959,0
+RLJ.US,D,20140225,000000,17.9723,18.0917,17.8391,18.0221,704023.23808706,0
+RLJ.US,D,20140226,000000,18.1066,18.1891,17.9654,18.0718,606951.71118919,0
+RLJ.US,D,20140227,000000,18.1126,18.1405,17.7595,17.8789,685983.78836603,0
+RLJ.US,D,20140228,000000,17.8878,18.1981,17.7705,18.0718,1331538.4537829,0
+RLJ.US,D,20140303,000000,17.9932,18.1186,17.7526,18.0568,602380.25578856,0
+RLJ.US,D,20140304,000000,18.2866,18.4069,18.0917,18.2299,1764115.1864657,0
+RLJ.US,D,20140305,000000,18.2369,18.2945,18.0221,18.1672,690974.57876491,0
+RLJ.US,D,20140306,000000,18.2299,18.2299,17.9594,18.1484,615527.46386331,0
+RLJ.US,D,20140307,000000,18.2528,18.2598,18.0151,18.2299,857176.04440365,0
+RLJ.US,D,20140310,000000,18.2041,18.2945,17.9504,18.1126,886354.51996558,0
+RLJ.US,D,20140311,000000,18.1405,18.2786,18.0221,18.2668,868854.07158523,0
+RLJ.US,D,20140312,000000,18.1822,18.4487,18.1484,18.4348,746951.27583393,0
+RLJ.US,D,20140313,000000,18.4984,18.5461,18.3154,18.391,1747606.2592083,0
+RLJ.US,D,20140314,000000,18.3065,18.5541,18.2736,18.4806,547520.77978204,0
+RLJ.US,D,20140317,000000,18.578,18.7162,18.4487,18.568,642346.80296024,0
+RLJ.US,D,20140318,000000,18.6177,18.8137,18.4806,18.8137,662248.62298527,0
+RLJ.US,D,20140319,000000,18.8137,18.8285,18.2598,18.3642,720383.33661605,0
+RLJ.US,D,20140320,000000,18.3353,18.6675,18.2369,18.6575,1096960.2434409,0
+RLJ.US,D,20140321,000000,18.6625,18.8494,18.6625,18.751,1437302.3828988,0
+RLJ.US,D,20140324,000000,18.751,18.7998,18.2598,18.5282,856107.09211793,0
+RLJ.US,D,20140325,000000,18.6029,18.8405,18.6029,18.8087,993099.91420925,0
+RLJ.US,D,20140326,000000,18.933,18.9698,18.568,18.6267,1380402.5454739,0
+RLJ.US,D,20140327,000000,18.6506,18.739,18.3542,18.5083,1062790.9774801,0
+RLJ.US,D,20140328,000000,18.5949,18.7599,18.3979,18.4875,653434.54322581,0
+RLJ.US,D,20140331,000000,18.5362,18.7729,18.3831,18.745,1196200.8484952,0
+RLJ.US,D,20140401,000000,18.739,18.9221,18.7113,18.9101,712877.54182717,0
+RLJ.US,D,20140402,000000,18.8932,18.8932,18.577,18.7171,1038440.3851955,0
+RLJ.US,D,20140403,000000,18.745,18.7808,18.5452,18.7033,1186992.5737254,0
+RLJ.US,D,20140404,000000,18.8584,18.8584,18.4049,18.4974,1221300.6124196,0
+RLJ.US,D,20140407,000000,18.4597,18.6426,18.2975,18.3324,617874.53313411,0
+RLJ.US,D,20140408,000000,18.2915,18.5949,18.2329,18.5641,777604.96588613,0
+RLJ.US,D,20140409,000000,18.6029,18.6029,18.1514,18.22,1254517.5756385,0
+RLJ.US,D,20140410,000000,18.1931,18.2638,17.8749,17.8978,1702390.4825621,0
+RLJ.US,D,20140411,000000,17.7168,17.9455,17.5278,17.6322,958379.57971357,0
+RLJ.US,D,20140414,000000,17.8133,17.9743,17.5975,17.8193,1191429.278791,0
+RLJ.US,D,20140415,000000,17.863,17.9455,17.6452,17.7705,1084799.5284916,0
+RLJ.US,D,20140416,000000,17.9267,18.1146,17.8331,18.0598,909588.89678728,0
+RLJ.US,D,20140417,000000,18.0291,18.2419,17.9267,18.22,1300782.1925801,0
+RLJ.US,D,20140421,000000,18.2756,18.3979,18.1712,18.3979,576031.53726521,0
+RLJ.US,D,20140422,000000,18.3761,18.4537,18.2568,18.3979,573846.36951651,0
+RLJ.US,D,20140423,000000,18.4109,18.4786,18.2329,18.4049,860136.52937932,0
+RLJ.US,D,20140424,000000,18.4597,18.5362,18.4109,18.5272,628401.14886964,0
+RLJ.US,D,20140425,000000,18.4388,18.4467,18.3045,18.389,800910.74027347,0
+RLJ.US,D,20140428,000000,18.4109,18.577,18.2419,18.4537,1692085.0987202,0
+RLJ.US,D,20140429,000000,18.5362,18.6625,18.4875,18.5641,1334054.4637725,0
+RLJ.US,D,20140430,000000,18.568,18.7948,18.3483,18.6953,750583.50128644,0
+RLJ.US,D,20140501,000000,18.7113,18.8217,18.4049,18.8097,881318.47758847,0
+RLJ.US,D,20140502,000000,18.8305,19.0841,18.6267,18.6734,1019730.2005972,0
+RLJ.US,D,20140505,000000,18.568,18.6575,18.4597,18.585,455646.19118386,0
+RLJ.US,D,20140506,000000,18.5272,18.6177,18.3761,18.3761,768872.33968748,0
+RLJ.US,D,20140507,000000,18.4716,18.6625,18.389,18.6575,1996040.625284,0
+RLJ.US,D,20140508,000000,18.6625,19.0265,18.585,18.8217,685629.81733633,0
+RLJ.US,D,20140509,000000,18.8584,18.9837,18.7649,18.9588,477293.731969,0
+RLJ.US,D,20140512,000000,19.111,19.3616,19.0971,19.2572,644592.3066799,0
+RLJ.US,D,20140513,000000,19.2363,19.3894,19.0484,19.0841,893235.8374549,0
+RLJ.US,D,20140514,000000,19.1399,19.1399,18.7649,18.7948,660472.73423966,0
+RLJ.US,D,20140515,000000,18.7171,18.9101,18.6267,18.9101,1367632.4372178,0
+RLJ.US,D,20140516,000000,18.8305,19.2025,18.8157,19.1885,1363276.1801136,0
+RLJ.US,D,20140519,000000,19.1686,19.2999,19.0335,19.277,631196.71552467,0
+RLJ.US,D,20140520,000000,19.3049,19.3049,18.9588,19.0484,756124.35462067,0
+RLJ.US,D,20140521,000000,19.0911,19.1975,18.9022,19.0265,500414.47604536,0
+RLJ.US,D,20140522,000000,18.7033,19.1339,18.5452,19.0971,7983702.9421571,0
+RLJ.US,D,20140523,000000,19.1746,19.5794,19.0971,19.5655,1539943.9255168,0
+RLJ.US,D,20140527,000000,19.5943,19.6798,19.3616,19.5655,1514330.3002399,0
+RLJ.US,D,20140528,000000,19.5028,19.5456,19.2532,19.4401,1541951.1021512,0
+RLJ.US,D,20140529,000000,19.5316,19.5655,19.4252,19.4879,962558.85130288,0
+RLJ.US,D,20140530,000000,19.5655,19.6569,19.4252,19.4252,4587018.0587377,0
+RLJ.US,D,20140602,000000,19.4948,19.5655,19.4043,19.4401,1251324.7971746,0
+RLJ.US,D,20140603,000000,19.4322,19.4948,19.3198,19.4471,1075299.6298621,0
+RLJ.US,D,20140604,000000,19.4123,19.5316,19.3467,19.475,940893.20972644,0
+RLJ.US,D,20140605,000000,19.5734,19.8279,19.4182,19.7494,1544744.6576072,0
+RLJ.US,D,20140606,000000,19.9036,19.9036,19.6928,19.7802,1006358.7438303,0
+RLJ.US,D,20140609,000000,19.7713,19.8777,19.637,19.7147,850560.2051866,0
+RLJ.US,D,20140610,000000,19.651,19.6719,19.5028,19.6171,1100666.8832576,0
+RLJ.US,D,20140611,000000,19.6291,19.6928,19.4948,19.6719,947829.83518916,0
+RLJ.US,D,20140612,000000,19.5943,19.6649,19.3894,19.4471,908957.38029111,0
+RLJ.US,D,20140613,000000,19.5316,19.5655,19.2691,19.5595,880053.4333971,0
+RLJ.US,D,20140616,000000,19.6241,19.6241,19.3973,19.462,1032098.0690468,0
+RLJ.US,D,20140617,000000,19.4182,19.6171,19.3706,19.5227,1141558.5819843,0
+RLJ.US,D,20140618,000000,19.5794,19.7355,19.5028,19.6569,929480.66081714,0
+RLJ.US,D,20140619,000000,19.7007,19.8618,19.637,19.8349,1112343.9048397,0
+RLJ.US,D,20140620,000000,19.8349,20.0557,19.7147,19.9871,3138172.3989925,0
+RLJ.US,D,20140623,000000,19.9831,20.0616,19.9195,20.007,1142355.0168011,0
+RLJ.US,D,20140624,000000,19.9195,20.0557,19.8986,19.9036,997670.36401036,0
+RLJ.US,D,20140625,000000,19.8141,20.0935,19.7992,20.0706,1283975.6078659,0
+RLJ.US,D,20140626,000000,20.1054,20.1353,19.9473,20.0706,1610629.5267093,0
+RLJ.US,D,20140627,000000,19.9384,20.4395,19.8618,20.4395,2878398.8927723,0
+RLJ.US,D,20140630,000000,20.4814,20.4883,20.2774,20.4107,1425710.8372756,0
+RLJ.US,D,20140701,000000,20.4664,20.7378,20.3759,20.5758,1391678.332849,0
+RLJ.US,D,20140702,000000,20.5171,20.5519,20.3461,20.4395,883808.34199058,0
+RLJ.US,D,20140703,000000,20.4814,20.5241,20.2963,20.5241,450530.70644497,0
+RLJ.US,D,20140707,000000,20.4883,20.5678,20.4236,20.5241,834577.20647619,0
+RLJ.US,D,20140708,000000,20.4883,20.5678,20.4535,20.4883,903156.07668218,0
+RLJ.US,D,20140709,000000,20.5241,20.6255,20.3958,20.4664,1450817.6403964,0
+RLJ.US,D,20140710,000000,20.3103,20.6334,20.2774,20.5519,1256607.2114332,0
+RLJ.US,D,20140711,000000,20.5678,20.6255,20.4614,20.4734,663579.03114519,0
+RLJ.US,D,20140714,000000,20.537,20.6961,20.4664,20.6255,700685.65329281,0
+RLJ.US,D,20140715,000000,20.6255,20.6902,20.3033,20.5878,1061629.5100389,0
+RLJ.US,D,20140716,000000,20.7299,20.7299,20.4465,20.6007,689886.52008839,0
+RLJ.US,D,20140717,000000,20.4535,20.5589,20.2854,20.2854,997036.83631516,0
+RLJ.US,D,20140718,000000,20.2526,20.7378,20.2128,20.6434,1091778.3891341,0
+RLJ.US,D,20140721,000000,20.5589,20.5828,20.3759,20.4814,561936.04884669,0
+RLJ.US,D,20140722,000000,20.531,20.6007,20.4942,20.5828,578864.31110233,0
+RLJ.US,D,20140723,000000,20.6822,20.7438,20.537,20.6643,398395.39952781,0
+RLJ.US,D,20140724,000000,20.6434,20.7041,20.4814,20.537,664262.83881621,0
+RLJ.US,D,20140725,000000,20.4027,20.6076,20.3192,20.537,1161480.5139995,0
+RLJ.US,D,20140728,000000,20.5111,20.7041,20.4942,20.5519,943012.00790707,0
+RLJ.US,D,20140729,000000,20.537,20.6553,20.36,20.4177,949180.35533941,0
+RLJ.US,D,20140730,000000,20.531,20.5758,20.3341,20.4465,1264690.2203443,0
+RLJ.US,D,20140731,000000,20.2457,20.2904,19.8111,19.8111,1277275.2982895,0
+RLJ.US,D,20140801,000000,19.8518,19.9831,19.6121,19.6768,1859411.8302175,0
+RLJ.US,D,20140804,000000,19.7454,20.0378,19.6689,20.0199,612340.71899649,0
+RLJ.US,D,20140805,000000,19.9871,20.0488,19.7127,19.8111,953261.07817614,0
+RLJ.US,D,20140806,000000,20.178,21.2013,19.7185,20.1054,1049306.8935675,0
+RLJ.US,D,20140807,000000,20.2457,20.4614,20.1293,20.1959,1207858.7636865,0
+RLJ.US,D,20140808,000000,20.2277,20.4177,20.2128,20.3908,1093334.0515856,0
+RLJ.US,D,20140811,000000,20.5022,20.6384,20.3341,20.6007,891521.2902798,0
+RLJ.US,D,20140812,000000,20.5111,20.6384,19.8518,20.3759,1855804.744753,0
+RLJ.US,D,20140813,000000,20.4236,20.7866,20.4236,20.7378,631336.49385741,0
+RLJ.US,D,20140814,000000,20.8125,20.9308,20.6643,20.895,787815.82337357,0
+RLJ.US,D,20140815,000000,21.066,21.066,20.6733,20.8254,922803.4800296,0
+RLJ.US,D,20140818,000000,20.9279,21.0462,20.8254,21.0392,941619.25257713,0
+RLJ.US,D,20140819,000000,21.1038,21.1943,21.0392,21.075,432544.55349829,0
+RLJ.US,D,20140820,000000,20.9696,21.1446,20.8751,21.0829,532198.45995376,0
+RLJ.US,D,20140821,000000,21.0462,21.0889,20.8701,21.0094,527247.89353553,0
+RLJ.US,D,20140822,000000,21.0462,21.0462,20.7916,20.895,542896.02760705,0
+RLJ.US,D,20140825,000000,20.9925,20.9925,20.7707,20.8383,340188.28273187,0
+RLJ.US,D,20140826,000000,20.8313,21.0273,20.7627,20.9875,483442.97301053,0
+RLJ.US,D,20140827,000000,21.0183,21.0392,20.8383,20.9606,335639.95612011,0
+RLJ.US,D,20140828,000000,20.9279,20.9536,20.8045,20.8452,464936.92511399,0
+RLJ.US,D,20140829,000000,20.8383,21.1098,20.8254,21.057,904999.34059536,0
+RLJ.US,D,20140902,000000,21.1526,21.3425,21.0392,21.3077,802168.74526823,0
+RLJ.US,D,20140903,000000,21.429,21.4698,21.2858,21.3166,555008.47377962,0
+RLJ.US,D,20140904,000000,21.2858,21.3077,21.0094,21.0889,723798.35257305,0
+RLJ.US,D,20140905,000000,21.0183,21.4618,21.0183,21.4429,754794.95206026,0
+RLJ.US,D,20140908,000000,21.3724,21.6458,21.3425,21.4151,981312.27668041,0
+RLJ.US,D,20140909,000000,21.3365,21.429,21.0889,21.1883,611009.30523704,0
+RLJ.US,D,20140910,000000,21.1237,21.1317,20.8701,20.9279,777409.87957998,0
+RLJ.US,D,20140911,000000,20.8701,21.0333,20.7916,21.0183,710949.80755461,0
+RLJ.US,D,20140912,000000,20.9696,20.9845,20.369,20.5022,1238225.8578766,0
+RLJ.US,D,20140915,000000,20.4326,20.5937,20.2277,20.2337,1010808.5216894,0
+RLJ.US,D,20140916,000000,20.2457,20.6733,20.2397,20.6553,1072593.561564,0
+RLJ.US,D,20140917,000000,20.7219,20.9308,20.6384,20.7916,1239115.8134485,0
+RLJ.US,D,20140918,000000,20.8254,20.9447,20.7438,20.9199,853722.81566503,0
+RLJ.US,D,20140919,000000,20.9606,21.0333,20.6553,20.7141,1708122.3998045,0
+RLJ.US,D,20140922,000000,20.6434,20.6733,20.3958,20.4027,654010.75174859,0
+RLJ.US,D,20140923,000000,20.369,20.4395,20.0488,20.1203,1085136.4043296,0
+RLJ.US,D,20140924,000000,20.1432,20.4614,20.1353,20.2277,832299.523572,0
+RLJ.US,D,20140925,000000,20.2198,20.2198,19.9662,20.1203,994519.82072612,0
+RLJ.US,D,20140926,000000,20.1353,20.7369,20.0289,20.7369,1000576.5466122,0
+RLJ.US,D,20140929,000000,20.5868,20.6225,20.3411,20.6225,789564.56093224,0
+RLJ.US,D,20140930,000000,20.6324,20.6543,20.3292,20.3292,1016773.7380195,0
+RLJ.US,D,20141001,000000,20.373,20.3938,20.0428,20.1552,848108.55356611,0
+RLJ.US,D,20141002,000000,20.179,20.355,19.9562,20.1482,545744.89103643,0
+RLJ.US,D,20141003,000000,20.3481,20.3868,20.2049,20.2467,621977.37916018,0
+RLJ.US,D,20141006,000000,20.3053,20.4366,20.2407,20.2715,665354.9198908,0
+RLJ.US,D,20141007,000000,20.169,20.4774,20.1054,20.1909,826984.9301289,0
+RLJ.US,D,20141008,000000,20.1602,21.1644,20.1602,21.1486,1587407.2170818,0
+RLJ.US,D,20141009,000000,21.061,21.2888,20.8393,21.0213,2218973.9932284,0
+RLJ.US,D,20141010,000000,21.0482,21.4141,21.0114,21.061,2486357.8765872,0
+RLJ.US,D,20141013,000000,21.1138,21.251,20.8701,20.9855,2890108.0935388,0
+RLJ.US,D,20141014,000000,21.2142,21.5911,20.9855,21.265,1734220.7240483,0
+RLJ.US,D,20141015,000000,20.8125,21.1576,20.3799,20.6922,2713120.5674893,0
+RLJ.US,D,20141016,000000,20.5081,21.1983,20.4276,21.1267,2232260.9796359,0
+RLJ.US,D,20141017,000000,21.4429,21.4509,21.0213,21.2053,1114159.0119664,0
+RLJ.US,D,20141020,000000,21.1784,21.4579,21.1068,21.3246,1396393.5889804,0
+RLJ.US,D,20141021,000000,21.4917,21.8675,21.428,21.8646,2054742.4970419,0
+RLJ.US,D,20141022,000000,21.8576,22.0774,21.8139,21.8327,1087430.176826,0
+RLJ.US,D,20141023,000000,22.0853,22.3758,22.0853,22.142,1365533.7510275,0
+RLJ.US,D,20141024,000000,22.2574,22.2902,22.0565,22.2762,785802.61314215,0
+RLJ.US,D,20141027,000000,22.2494,22.4254,22.1192,22.4125,802412.10035115,0
+RLJ.US,D,20141028,000000,22.4403,22.6502,22.2902,22.6054,763924.7900678,0
+RLJ.US,D,20141029,000000,22.5706,22.691,22.2196,22.3539,1108006.7541264,0
+RLJ.US,D,20141030,000000,22.3419,22.6502,22.2902,22.5766,931159.00640967,0
+RLJ.US,D,20141031,000000,22.9287,23.0708,22.5766,23.0052,1073581.060289,0
+RLJ.US,D,20141103,000000,22.9634,23.1554,22.8719,23.1554,996560.18214448,0
+RLJ.US,D,20141104,000000,23.1325,23.1325,22.321,23.1156,1089964.2876068,0
+RLJ.US,D,20141105,000000,23.3552,23.384,22.8281,23.0052,952995.59990386,0
+RLJ.US,D,20141106,000000,22.9793,23.0827,22.7566,22.8719,735893.70355385,0
+RLJ.US,D,20141107,000000,22.9544,22.9544,22.6263,22.6631,921123.12323804,0
+RLJ.US,D,20141110,000000,22.691,23.0827,22.6701,23.0708,679891.86649691,0
+RLJ.US,D,20141111,000000,23.1066,23.1554,22.9544,23.0708,612154.68308599,0
+RLJ.US,D,20141112,000000,23.0638,23.0638,22.7765,22.855,881646.30303075,0
+RLJ.US,D,20141113,000000,22.9287,23.0261,22.7337,22.7337,805727.56195605,0
+RLJ.US,D,20141114,000000,22.7994,22.9287,22.6561,22.855,599098.98456722,0
+RLJ.US,D,20141117,000000,22.8898,22.9913,22.7715,22.8978,706432.65452787,0
+RLJ.US,D,20141118,000000,22.9634,23.0708,22.8073,22.9913,447806.53735559,0
+RLJ.US,D,20141119,000000,22.9793,22.9843,22.5846,22.6263,478289.27549003,0
+RLJ.US,D,20141120,000000,22.5995,22.7496,22.4403,22.7267,468584.23455923,0
+RLJ.US,D,20141121,000000,22.9843,22.9913,22.7267,22.8769,651003.00359565,0
+RLJ.US,D,20141124,000000,22.9147,23.048,22.7994,22.9913,530264.69208412,0
+RLJ.US,D,20141125,000000,23.0977,23.1206,22.9147,23.041,692418.61967017,0
+RLJ.US,D,20141126,000000,23.0341,23.3124,22.8849,23.2628,506030.74934331,0
+RLJ.US,D,20141128,000000,23.3493,23.5959,23.2906,23.5133,590826.92294699,0
+RLJ.US,D,20141201,000000,23.5183,23.7261,23.384,23.4069,787359.28119322,0
+RLJ.US,D,20141202,000000,23.3771,23.576,23.226,23.4895,693370.922412,0
+RLJ.US,D,20141203,000000,23.5541,23.6476,23.3552,23.5392,657013.47190395,0
+RLJ.US,D,20141204,000000,23.5631,23.5631,23.2459,23.3274,1847011.7825834,0
+RLJ.US,D,20141205,000000,23.2399,23.7639,23.1772,23.7639,1007749.4879612,0
+RLJ.US,D,20141208,000000,23.7639,24.0474,23.6983,23.8187,922887.95038897,0
+RLJ.US,D,20141209,000000,23.5392,23.9847,23.4706,23.9598,627850.08033476,0
+RLJ.US,D,20141210,000000,23.9399,24.0533,23.6695,23.7838,634516.19952763,0
+RLJ.US,D,20141211,000000,23.934,23.9907,23.8077,23.9538,585827.08215246,0
+RLJ.US,D,20141212,000000,23.7331,24.0533,23.6983,23.6983,931606.49819438,0
+RLJ.US,D,20141215,000000,23.8484,23.8972,23.213,23.213,1332393.2133717,0
+RLJ.US,D,20141216,000000,23.1772,23.9538,23.1156,23.5133,1603124.7375199,0
+RLJ.US,D,20141217,000000,23.5959,24.0762,23.4557,24.0762,1393071.088179,0
+RLJ.US,D,20141218,000000,24.2254,24.2701,23.9678,24.0414,2155966.1443422,0
+RLJ.US,D,20141219,000000,24.0414,24.0414,23.7838,23.8634,2484795.1749391,0
+RLJ.US,D,20141222,000000,23.8703,24.1905,23.8703,24.1548,1472186.6301157,0
+RLJ.US,D,20141223,000000,24.284,24.4202,24.1905,24.3914,700819.39802846,0
+RLJ.US,D,20141224,000000,24.4113,24.5197,24.2612,24.2979,466715.83065813,0
+RLJ.US,D,20141226,000000,24.4113,24.5197,24.2979,24.4202,326118.93990077,0
+RLJ.US,D,20141229,000000,24.462,24.6868,24.29,24.6569,540933.09735143,0
+RLJ.US,D,20141230,000000,24.6082,24.7444,24.47,24.5844,462424.93752254,0
+RLJ.US,D,20141231,000000,24.634,24.8319,24.0652,24.1538,637438.47172169,0
+RLJ.US,D,20150102,000000,24.3616,24.4113,24.1746,24.3765,531797.22574679,0
+RLJ.US,D,20150105,000000,24.283,24.5784,24.1309,24.5137,1019723.1614006,0
+RLJ.US,D,20150106,000000,24.5276,24.6719,24.2403,24.3834,1254796.1267045,0
+RLJ.US,D,20150107,000000,24.6082,24.6082,24.2979,24.5207,1479071.970003,0
+RLJ.US,D,20150108,000000,24.7137,25.1094,24.5844,24.9931,819681.26084278,0
+RLJ.US,D,20150109,000000,25.0756,25.0756,24.7713,24.9522,827626.50262024,0
+RLJ.US,D,20150112,000000,24.9821,25.0965,24.8379,25.0825,709736.04893857,0
+RLJ.US,D,20150113,000000,25.2606,25.6285,24.9861,25.2606,1147582.1230862,0
+RLJ.US,D,20150114,000000,24.9443,25.2686,24.9443,25.2337,1064533.6814417,0
+RLJ.US,D,20150115,000000,25.3421,25.5002,25.1532,25.2248,1182553.857461,0
+RLJ.US,D,20150116,000000,25.1532,25.7141,25.1094,25.6942,960527.54028017,0
+RLJ.US,D,20150120,000000,25.8393,25.8393,25.0825,25.2059,1373066.6970032,0
+RLJ.US,D,20150121,000000,25.184,25.2834,24.9373,25.1413,660346.02870062,0
+RLJ.US,D,20150122,000000,25.356,25.7359,25.1253,25.6583,1484484.1065992,0
+RLJ.US,D,20150123,000000,25.6942,25.8165,25.6155,25.7359,992525.7168855,0
+RLJ.US,D,20150126,000000,25.6633,26.1038,25.544,26.0462,1404670.6785982,0
+RLJ.US,D,20150127,000000,25.8234,26.1128,25.7289,25.8025,935220.62285559,0
+RLJ.US,D,20150128,000000,25.9964,26.0333,25.3421,25.364,1047501.8424359,0
+RLJ.US,D,20150129,000000,25.3421,25.53,25.2108,25.3918,2005779.8565983,0
+RLJ.US,D,20150130,000000,25.2417,25.3511,24.5356,24.5416,1706256.0071024,0
+RLJ.US,D,20150202,000000,24.6082,24.6141,23.8365,24.1389,2321710.062201,0
+RLJ.US,D,20150203,000000,24.2104,24.8946,24.0652,24.8638,1488850.4196985,0
+RLJ.US,D,20150204,000000,24.8061,25.0586,24.5844,24.7713,1354526.4587232,0
+RLJ.US,D,20150205,000000,24.9304,25.0517,24.7554,24.9304,1481532.6720191,0
+RLJ.US,D,20150206,000000,24.9006,24.9225,24.1617,24.2522,1601303.5967961,0
+RLJ.US,D,20150209,000000,24.1676,24.4421,24.0572,24.0951,1866596.8387607,0
+RLJ.US,D,20150210,000000,24.2323,24.5276,24.0444,24.4421,1156979.4505651,0
+RLJ.US,D,20150211,000000,24.4481,24.649,24.1955,24.2979,952497.82814335,0
+RLJ.US,D,20150212,000000,24.3983,24.6221,24.276,24.5784,1708309.4413145,0
+RLJ.US,D,20150213,000000,24.5993,24.6569,24.2025,24.4551,1730401.4570858,0
+RLJ.US,D,20150217,000000,24.4421,24.6908,24.2184,24.2682,1221782.2945878,0
+RLJ.US,D,20150218,000000,24.1955,24.3178,23.8863,24.1617,2308926.8811511,0
+RLJ.US,D,20150219,000000,24.0732,24.1458,23.223,23.4398,4855713.2438656,0
+RLJ.US,D,20150220,000000,23.4616,23.5043,23.0281,23.4049,3582167.7141817,0
+RLJ.US,D,20150223,000000,23.3979,23.7331,23.2955,23.6625,2581710.8339119,0
+RLJ.US,D,20150224,000000,23.6048,23.6844,22.8331,22.8719,2221126.9817926,0
+RLJ.US,D,20150225,000000,22.9306,23.1494,22.6691,22.848,3315253.4457969,0
+RLJ.US,D,20150226,000000,22.9425,23.0221,22.2722,22.7566,2552079.8385677,0
+RLJ.US,D,20150227,000000,22.675,23.0499,22.5905,22.9157,2891842.7527042,0
+RLJ.US,D,20150302,000000,22.9733,23.4049,22.9654,23.1415,1354798.976192,0
+RLJ.US,D,20150303,000000,23.0281,23.1842,22.8153,23.0578,1653690.3035923,0
+RLJ.US,D,20150304,000000,23.036,23.0927,22.5766,22.7049,969976.15333434,0
+RLJ.US,D,20150305,000000,22.7904,22.9356,22.5975,22.6035,1399777.4313524,0
+RLJ.US,D,20150306,000000,22.0704,22.1142,21.609,21.6746,1896775.8858413,0
+RLJ.US,D,20150309,000000,21.8169,22.1291,21.7303,22.0783,1627591.9793485,0
+RLJ.US,D,20150310,000000,21.9779,22.1082,21.7303,21.782,1455723.960436,0
+RLJ.US,D,20150311,000000,21.8566,21.9322,21.5364,21.6816,1836521.3684304,0
+RLJ.US,D,20150312,000000,21.8238,22.1708,21.7751,22.142,1308292.009767,0
+RLJ.US,D,20150313,000000,22.2524,22.2584,21.6746,22.0495,1325643.629419,0
+RLJ.US,D,20150316,000000,22.0783,22.5109,22.0783,22.4085,1173214.8547541,0
+RLJ.US,D,20150317,000000,22.3797,22.503,22.2007,22.3946,1154610.258105,0
+RLJ.US,D,20150318,000000,22.3359,22.9306,22.158,22.8281,996909.1251766,0
+RLJ.US,D,20150319,000000,22.675,22.9425,22.5836,22.7486,842948.82244851,0
+RLJ.US,D,20150320,000000,22.9237,23.6764,22.8281,23.6048,2102373.723726,0
+RLJ.US,D,20150323,000000,23.6048,23.6764,23.1842,23.4049,1236100.0204993,0
+RLJ.US,D,20150324,000000,23.3025,23.3602,22.856,22.9237,1640916.172938,0
+RLJ.US,D,20150325,000000,23.0082,23.0082,22.2086,22.2285,1390199.0959606,0
+RLJ.US,D,20150326,000000,22.1202,22.2792,22.0436,22.1638,1071349.6349625,0
+RLJ.US,D,20150327,000000,22.2435,22.3389,22.0933,22.3041,782737.54581679,0
+RLJ.US,D,20150330,000000,22.4185,22.7307,22.318,22.7029,1288766.2839611,0
+RLJ.US,D,20150331,000000,22.681,22.8223,22.4931,22.7984,1707472.782517,0
+RLJ.US,D,20150401,000000,22.6372,23.038,22.4334,23.0311,2049887.4625777,0
+RLJ.US,D,20150402,000000,23.0171,23.3642,22.8153,23.1265,2432918.3070976,0
+RLJ.US,D,20150406,000000,23.1315,23.2638,22.9952,23.1544,1364575.4146885,0
+RLJ.US,D,20150407,000000,23.0957,23.1146,22.681,22.688,1171035.7206025,0
+RLJ.US,D,20150408,000000,22.6681,22.8401,22.5497,22.8281,1694186.801709,0
+RLJ.US,D,20150409,000000,22.8153,22.8223,22.2882,22.5726,1926940.8545286,0
+RLJ.US,D,20150410,000000,22.7396,22.9505,22.4045,22.5209,1197575.5030339,0
+RLJ.US,D,20150413,000000,22.4632,22.9356,22.4493,22.7824,1668640.5515996,0
+RLJ.US,D,20150414,000000,22.7715,22.8998,22.6223,22.6452,1516197.6985415,0
+RLJ.US,D,20150415,000000,22.6611,22.7119,22.4841,22.5497,1348552.1919975,0
+RLJ.US,D,20150416,000000,22.5268,22.6452,22.3389,22.6153,614116.60774208,0
+RLJ.US,D,20150417,000000,22.5,22.5497,22.1281,22.318,918507.55889642,0
+RLJ.US,D,20150420,000000,22.3807,22.5438,22.2236,22.4045,1600854.0938124,0
+RLJ.US,D,20150421,000000,22.5726,22.6372,22.331,22.3678,1084083.5416361,0
+RLJ.US,D,20150422,000000,22.4045,22.4692,22.2961,22.4254,1327362.1989921,0
+RLJ.US,D,20150423,000000,22.4185,22.6074,22.4185,22.5338,854093.88188651,0
+RLJ.US,D,20150424,000000,22.6074,22.6074,22.4403,22.5069,1010648.6313664,0
+RLJ.US,D,20150427,000000,22.5657,22.7119,22.318,22.3876,986490.1085893,0
+RLJ.US,D,20150428,000000,22.3529,22.5726,22.2594,22.5,870465.04201017,0
+RLJ.US,D,20150429,000000,22.2664,22.3678,22.0933,22.158,714148.61961564,0
+RLJ.US,D,20150430,000000,22.0555,22.1281,21.3932,21.6031,1506722.9398999,0
+RLJ.US,D,20150501,000000,21.6766,22.0337,21.5175,21.8199,1477880.3345763,0
+RLJ.US,D,20150504,000000,21.8546,22.2285,21.6985,21.8287,1382705.368366,0
+RLJ.US,D,20150505,000000,21.7621,21.7621,21.1526,21.2023,1139896.325984,0
+RLJ.US,D,20150506,000000,21.1963,21.2728,20.9199,21.1526,1355325.9103385,0
+RLJ.US,D,20150507,000000,21.3355,21.8546,21.2381,21.7502,1400701.5773078,0
+RLJ.US,D,20150508,000000,22.0416,22.4403,21.793,21.8446,1289176.5685637,0
+RLJ.US,D,20150511,000000,21.7691,21.9461,21.5225,21.5822,1213642.9721037,0
+RLJ.US,D,20150512,000000,21.4439,21.7183,21.0442,21.5692,2160224.8582932,0
+RLJ.US,D,20150513,000000,21.7183,21.785,21.3644,21.4439,1874838.7323955,0
+RLJ.US,D,20150514,000000,21.6189,22.1002,21.6109,22.0614,1296871.4160616,0
+RLJ.US,D,20150515,000000,22.1132,22.2594,21.9839,22.2146,1878571.5177997,0
+RLJ.US,D,20150518,000000,22.151,22.3678,21.956,22.2742,1153279.849945,0
+RLJ.US,D,20150519,000000,22.2524,22.3966,22.1082,22.2882,884068.79226527,0
+RLJ.US,D,20150520,000000,22.3529,22.4334,22.1828,22.1828,691086.20031121,0
+RLJ.US,D,20150521,000000,22.2594,22.3529,21.9899,22.0555,1118608.7898256,0
+RLJ.US,D,20150522,000000,21.956,22.1917,21.8616,21.956,1138794.1889143,0
+RLJ.US,D,20150526,000000,21.7781,21.9243,21.6408,21.8646,1200503.808825,0
+RLJ.US,D,20150527,000000,21.9243,22.331,21.7781,22.2812,966027.16403424,0
+RLJ.US,D,20150528,000000,22.2664,22.324,22.0187,22.2236,1192126.1592557,0
+RLJ.US,D,20150529,000000,22.1638,22.2086,21.9839,22.0128,2018847.6223113,0
+RLJ.US,D,20150601,000000,22.1192,22.4403,21.9839,22.3529,900850.23699154,0
+RLJ.US,D,20150602,000000,22.2236,22.3608,22.1281,22.2086,1061016.0943341,0
+RLJ.US,D,20150603,000000,22.2664,22.2664,21.9988,22.0277,995553.57702877,0
+RLJ.US,D,20150604,000000,21.9173,22.1132,21.8715,22.0555,1640758.293814,0
+RLJ.US,D,20150605,000000,21.8785,22.0128,21.7183,21.8099,1295085.4713209,0
+RLJ.US,D,20150608,000000,21.7691,21.8347,21.6408,21.6537,1087158.6649566,0
+RLJ.US,D,20150609,000000,21.6189,21.7691,21.5175,21.5454,1297638.6884925,0
+RLJ.US,D,20150610,000000,21.6468,22.1002,21.5692,21.8646,1255221.4952998,0
+RLJ.US,D,20150611,000000,21.956,22.0058,21.8099,21.9054,676894.17433914,0
+RLJ.US,D,20150612,000000,21.8446,22.0277,21.8446,21.9312,965338.32836564,0
+RLJ.US,D,20150615,000000,21.8546,22.0187,21.6537,21.7781,1288766.2839611,0
+RLJ.US,D,20150616,000000,21.7621,22.0694,21.7045,22.0337,1040599.4073567,0
+RLJ.US,D,20150617,000000,22.0555,22.2742,21.9461,22.2146,959297.69207186,0
+RLJ.US,D,20150618,000000,22.2812,22.6611,22.2742,22.5069,1328184.7793964,0
+RLJ.US,D,20150619,000000,22.4692,22.5069,22.2146,22.3459,1403308.0912538,0
+RLJ.US,D,20150622,000000,22.4045,22.5438,22.1351,22.151,1156512.8523896,0
+RLJ.US,D,20150623,000000,22.1708,22.3121,22.0614,22.158,1497082.257338,0
+RLJ.US,D,20150624,000000,22.2236,22.4762,22.0933,22.2007,1573054.2951871,0
+RLJ.US,D,20150625,000000,22.2236,22.3459,21.8785,21.8855,1115584.9520804,0
+RLJ.US,D,20150626,000000,21.9253,22.0724,21.801,22.0138,3105048.9565285,0
+RLJ.US,D,20150629,000000,21.9322,22.2654,21.7163,21.8139,2071394.2194306,0
+RLJ.US,D,20150630,000000,21.9919,22.0724,21.7163,21.9253,1811968.650643,0
+RLJ.US,D,20150701,000000,22.0138,22.3797,21.8954,22.3797,1528891.3812344,0
+RLJ.US,D,20150702,000000,22.5268,22.7267,22.2335,22.2654,1144087.6647675,0
+RLJ.US,D,20150706,000000,22.154,22.6313,22.154,22.5338,1840888.6871293,0
+RLJ.US,D,20150707,000000,22.6233,23.0161,22.5567,22.8878,1264565.5260043,0
+RLJ.US,D,20150708,000000,22.8014,22.9485,22.5209,22.6979,847845.08649287,0
+RLJ.US,D,20150709,000000,22.8759,22.8759,22.4175,22.4752,812799.94335345,0
+RLJ.US,D,20150710,000000,22.6233,22.9544,22.5209,22.8014,914672.20234165,0
+RLJ.US,D,20150713,000000,22.9485,23.2041,22.7197,22.8014,1198420.2066275,0
+RLJ.US,D,20150714,000000,22.8689,23.1186,22.7576,23.0877,911020.87049834,0
+RLJ.US,D,20150715,000000,23.0161,23.39,22.8759,23.3154,1733271.438105,0
+RLJ.US,D,20150716,000000,23.5929,23.6545,23.4258,23.4796,1482709.2234531,0
+RLJ.US,D,20150717,000000,23.4059,23.5213,23.3244,23.3989,907473.11540521,0
+RLJ.US,D,20150720,000000,23.4198,23.5671,23.2856,23.3662,996034.25359751,0
+RLJ.US,D,20150721,000000,23.5083,23.6615,23.1186,23.1534,943200.0550166,0
+RLJ.US,D,20150722,000000,23.1534,23.3403,23.0877,23.1365,677514.62924064,0
+RLJ.US,D,20150723,000000,23.1365,23.1365,22.3578,22.5268,1497380.9203944,0
+RLJ.US,D,20150724,000000,22.4543,22.5876,22.1609,22.3668,1145173.712245,0
+RLJ.US,D,20150727,000000,22.3429,22.4921,22.1867,22.317,916437.02949257,0
+RLJ.US,D,20150728,000000,22.3429,22.4384,22.0943,22.1301,985983.28643314,0
+RLJ.US,D,20150729,000000,22.2703,22.69,22.0347,22.5059,1638779.2739662,0
+RLJ.US,D,20150730,000000,22.3359,22.5438,21.957,21.9779,1381378.9826042,0
+RLJ.US,D,20150731,000000,22.0008,22.1301,21.7552,21.962,1432455.3932307,0
+RLJ.US,D,20150803,000000,21.9173,22.1967,21.8437,22.0873,859922.33668238,0
+RLJ.US,D,20150804,000000,22.0803,22.1231,21.6239,21.6816,715681.15327832,0
+RLJ.US,D,20150805,000000,21.7771,21.783,21.264,21.3316,1073865.644952,0
+RLJ.US,D,20150806,000000,19.5744,21.0789,19.5744,20.9506,2569743.1940697,0
+RLJ.US,D,20150807,000000,20.7836,21.2212,20.6981,20.9875,1740105.492417,0
+RLJ.US,D,20150810,000000,21.1008,21.2262,20.9765,21.1526,1776642.9452385,0
+RLJ.US,D,20150811,000000,21.0014,21.4469,20.9686,21.3744,1741997.025107,0
+RLJ.US,D,20150812,000000,20.8462,21.3246,20.7906,21.3057,1857462.9783552,0
+RLJ.US,D,20150813,000000,21.2381,21.5563,21.1436,21.3365,1648014.6999229,0
+RLJ.US,D,20150814,000000,21.2798,21.3962,21.1674,21.3425,996034.25359751,0
+RLJ.US,D,20150817,000000,21.2798,21.5125,21.1526,21.5125,1790090.8275685,0
+RLJ.US,D,20150818,000000,21.425,21.5414,21.3316,21.3823,1223682.8776734,0
+RLJ.US,D,20150819,000000,21.2481,21.4688,21.0412,21.2262,1045881.8216153,0
+RLJ.US,D,20150820,000000,21.0193,21.2481,20.899,20.9249,1222598.8413949,0
+RLJ.US,D,20150821,000000,20.6324,20.9875,20.4664,20.6842,2200840.0171528,0
+RLJ.US,D,20150824,000000,19.107,20.6434,18.4069,20.1999,3911227.0270678,0
+RLJ.US,D,20150825,000000,20.7169,20.7169,19.6131,19.6271,2185761.0524075,0
+RLJ.US,D,20150826,000000,19.9592,20.1929,19.5028,20.1044,2576674.7915348,0
+RLJ.US,D,20150827,000000,20.3113,20.7836,20.18,20.533,1406509.9201133,0
+RLJ.US,D,20150828,000000,20.5459,20.7518,20.355,20.6145,1187413.9199228,0
+RLJ.US,D,20150831,000000,20.54,20.6324,20.2437,20.2774,1953086.4419497,0
+RLJ.US,D,20150901,000000,19.9831,20.0766,19.6559,19.8289,1410990.8715576,0
+RLJ.US,D,20150902,000000,20.0845,20.1363,19.8568,19.9592,1275706.5630443,0
+RLJ.US,D,20150903,000000,19.9761,20.1621,19.8956,20.001,1685908.7064918,0
+RLJ.US,D,20150904,000000,19.7603,19.9334,19.5465,19.7384,1191081.3413583,0
+RLJ.US,D,20150908,000000,19.9761,20.6842,19.8866,20.6563,3292354.9392137,0
+RLJ.US,D,20150909,000000,20.8264,20.8462,20.5041,20.54,2542445.189603,0
+RLJ.US,D,20150910,000000,20.4664,20.9169,20.4306,20.6384,2293331.0382544,0
+RLJ.US,D,20150911,000000,20.5639,21.1883,20.533,21.1883,2582789.8421928,0
+RLJ.US,D,20150914,000000,21.264,21.3246,20.9506,20.9925,1894949.7171199,0
+RLJ.US,D,20150915,000000,20.9596,20.9835,20.1999,20.5927,3657737.5122243,0
+RLJ.US,D,20150916,000000,20.5459,20.9596,20.527,20.9289,1631577.1702312,0
+RLJ.US,D,20150917,000000,20.8841,21.3246,20.6922,21.0104,1964283.7925625,0
+RLJ.US,D,20150918,000000,20.6663,20.8323,19.4939,19.5316,12421425.674322,0
+RLJ.US,D,20150921,000000,19.6938,19.9384,19.6221,19.7902,2248918.7356217,0
+RLJ.US,D,20150922,000000,19.6043,19.7245,19.1945,19.2363,1758983.6121346,0
+RLJ.US,D,20150923,000000,19.3775,19.4939,19.2652,19.4431,976994.23235786,0
+RLJ.US,D,20150924,000000,19.3983,19.5028,19.0562,19.113,1370654.263764,0
+RLJ.US,D,20150925,000000,19.2592,19.3606,19.0562,19.0602,1851488.7116295,0
+RLJ.US,D,20150928,000000,18.9708,19.0464,18.6764,18.7619,2254102.6011277,0
+RLJ.US,D,20150929,000000,18.8434,18.9062,18.6764,18.6764,2439504.9839287,0
+RLJ.US,D,20150930,000000,18.7988,18.9062,18.6764,18.8434,2245998.4746267,0
+RLJ.US,D,20151001,000000,18.8882,19.1359,18.8077,19.114,2611683.7330917,0
+RLJ.US,D,20151002,000000,19.0384,19.0911,18.5033,19.0911,2338262.2302376,0
+RLJ.US,D,20151005,000000,19.1806,19.5605,19.1279,19.4322,1575337.0060889,0
+RLJ.US,D,20151006,000000,19.4103,19.7703,19.3337,19.7175,1763114.6149471,0
+RLJ.US,D,20151007,000000,19.7175,19.9861,19.7175,19.9811,1706277.1246923,0
+RLJ.US,D,20151008,000000,19.999,20.4027,19.9364,20.2774,1216265.5756419,0
+RLJ.US,D,20151009,000000,20.3132,20.3431,20.0656,20.1552,1234908.3850726,0
+RLJ.US,D,20151012,000000,20.2526,20.5231,20.1482,20.1849,1927154.041626,0
+RLJ.US,D,20151013,000000,20.013,20.3302,19.8657,19.8827,1854031.8728059,0
+RLJ.US,D,20151014,000000,19.7097,19.9125,19.478,19.6043,1505382.4757448,0
+RLJ.US,D,20151015,000000,19.6738,19.8309,19.5067,19.8141,1140501.6968928,0
+RLJ.US,D,20151016,000000,19.8757,20.013,19.7404,19.7793,1574977.0014621,0
+RLJ.US,D,20151019,000000,19.7464,19.9215,19.7464,19.8657,1091677.8291824,0
+RLJ.US,D,20151020,000000,19.8986,19.9721,19.7623,19.8458,1516509.4343914,0
+RLJ.US,D,20151021,000000,19.8221,19.9215,19.2989,19.3208,1552717.0505716,0
+RLJ.US,D,20151022,000000,19.4103,19.7703,19.3656,19.5983,1703308.5949204,0
+RLJ.US,D,20151023,000000,19.5067,19.7097,18.6605,18.9936,2599615.5332978,0
+RLJ.US,D,20151026,000000,18.9936,19.0682,18.4427,18.5083,1602600.820172,0
+RLJ.US,D,20151027,000000,18.4577,18.5392,18.045,18.2409,1957557.3373987,0
+RLJ.US,D,20151028,000000,18.2945,18.6715,18.1365,18.6715,2994537.5920967,0
+RLJ.US,D,20151029,000000,18.6009,19.0911,18.5163,18.9767,2097151.6454385,0
+RLJ.US,D,20151030,000000,18.934,19.0245,18.6605,18.7103,1564518.7664936,0
+RLJ.US,D,20151102,000000,18.7013,19.108,18.6715,19.0682,1751367.2013989,0
+RLJ.US,D,20151103,000000,19.0026,19.1656,18.7848,19.0384,1532914.7848987,0
+RLJ.US,D,20151104,000000,19.0106,19.114,18.8823,18.9668,954821.76862527,0
+RLJ.US,D,20151105,000000,19.3417,19.6559,18.9498,19.1518,3010492.4340207,0
+RLJ.US,D,20151106,000000,18.9708,19.2622,18.7619,19.1726,2123034.7713858,0
+RLJ.US,D,20151109,000000,19.0245,19.0562,18.8355,18.8594,1088365.3843761,0
+RLJ.US,D,20151110,000000,18.8823,19.1518,18.8743,19.0841,1133258.3635775,0
+RLJ.US,D,20151111,000000,19.1279,19.1726,18.9409,18.9668,843342.01185935,0
+RLJ.US,D,20151112,000000,18.8663,19.0245,18.6147,18.6277,1543465.5350226,0
+RLJ.US,D,20151113,000000,18.584,18.8434,18.3015,18.3294,1491167.3209838,0
+RLJ.US,D,20151116,000000,18.2766,18.4358,18.0996,18.3989,1189579.9812807,0
+RLJ.US,D,20151117,000000,18.4059,18.5033,17.8878,17.8968,1565862.2474473,0
+RLJ.US,D,20151118,000000,17.9267,18.0231,17.6442,17.9932,1668442.4484949,0
+RLJ.US,D,20151119,000000,18.0301,18.045,17.6521,17.6671,1161683.6451018,0
+RLJ.US,D,20151120,000000,17.7645,17.9117,17.6005,17.8203,2270807.6202907,0
+RLJ.US,D,20151123,000000,17.7914,17.9267,17.673,17.8789,1454558.4705967,0
+RLJ.US,D,20151124,000000,17.7406,17.8878,17.5925,17.8729,1180461.2048678,0
+RLJ.US,D,20151125,000000,17.858,18.2558,17.7914,18.2041,1253007.1651651,0
+RLJ.US,D,20151127,000000,18.1971,18.3294,18.0907,18.3015,658954.27897021,0
+RLJ.US,D,20151130,000000,18.3294,18.4577,18.1215,18.1971,2002076.2335802,0
+RLJ.US,D,20151201,000000,18.2856,18.4139,18.1285,18.225,1054972.4412417,0
+RLJ.US,D,20151202,000000,18.225,18.225,17.6979,17.7197,1457074.4805863,0
+RLJ.US,D,20151203,000000,17.7695,17.7914,17.2802,17.2901,1362001.0799271,0
+RLJ.US,D,20151204,000000,17.3598,17.6352,17.323,17.6074,1036172.7582865,0
+RLJ.US,D,20151207,000000,17.5318,17.5318,17.2335,17.3369,1114219.3479375,0
+RLJ.US,D,20151208,000000,17.2494,17.3499,17.0555,17.1092,999078.20333304,0
+RLJ.US,D,20151209,000000,17.0187,17.1818,16.794,16.8974,1432161.758172,0
+RLJ.US,D,20151210,000000,16.9054,17.0386,16.7492,16.794,846424.17437648,0
+RLJ.US,D,20151211,000000,16.6508,16.9302,16.5453,16.6577,2237553.4498897,0
+RLJ.US,D,20151214,000000,16.6378,16.7193,16.2798,16.4051,1754852.609322,0
+RLJ.US,D,20151215,000000,16.4728,16.8974,16.427,16.8387,2417913.7567164,0
+RLJ.US,D,20151216,000000,16.9054,16.9948,16.5792,16.9491,1835931.0815144,0
+RLJ.US,D,20151217,000000,16.9372,17.1361,16.8387,17.0704,2499579.4990262,0
+RLJ.US,D,20151218,000000,16.9729,16.9869,16.0193,16.5991,5631834.9504653,0
+RLJ.US,D,20151221,000000,16.5712,16.9133,16.2411,16.3535,1685339.5371655,0
+RLJ.US,D,20151222,000000,16.3753,16.5384,16.2281,16.3156,1097504.2727792,0
+RLJ.US,D,20151223,000000,16.3684,16.78,16.3077,16.7492,1270441.2439774,0
+RLJ.US,D,20151224,000000,16.7572,16.9988,16.6448,16.8019,575814.32776971,0
+RLJ.US,D,20151228,000000,16.7641,16.8258,16.5264,16.7572,1552349.0011487,0
+RLJ.US,D,20151229,000000,16.8268,17.0157,16.7492,16.9392,1211417.5803743,0
+RLJ.US,D,20151230,000000,16.9451,17.0515,16.6398,16.6896,1090393.6786003,0
+RLJ.US,D,20151231,000000,16.6021,16.7641,16.3544,16.3694,1467286.3436732,0
+RLJ.US,D,20160104,000000,16.075,16.1943,15.6683,15.9397,1773741.7906343,0
+RLJ.US,D,20160105,000000,15.9616,16.3166,15.8264,16.2719,1554812.7199634,0
+RLJ.US,D,20160106,000000,16.0452,16.1297,15.7866,15.8642,1252314.3070985,0
+RLJ.US,D,20160107,000000,15.5818,15.8542,15.525,15.7408,2301021.8633544,0
+RLJ.US,D,20160108,000000,16.0143,16.0879,15.169,15.175,1730019.3292696,0
+RLJ.US,D,20160111,000000,15.2427,15.3789,15.1562,15.2586,1146290.9333074,0
+RLJ.US,D,20160112,000000,15.3411,15.3948,14.7872,14.9255,1140339.7953706,0
+RLJ.US,D,20160113,000000,14.6957,14.827,13.9261,14.0484,2579111.3591626,0
+RLJ.US,D,20160114,000000,14.0851,14.1448,13.8047,13.8962,3391594.5386684,0
+RLJ.US,D,20160115,000000,13.6297,13.7271,13.0102,13.7271,3976152.5542315,0
+RLJ.US,D,20160119,000000,13.6069,13.6297,12.9048,12.9873,2509508.7886491,0
+RLJ.US,D,20160120,000000,12.7357,13.2895,12.2226,13.2895,3389469.7068908,0
+RLJ.US,D,20160121,000000,13.3055,13.8504,13.1235,13.4427,2638159.1571541,0
+RLJ.US,D,20160122,000000,13.6376,14.2144,13.5919,13.7599,2117020.2806794,0
+RLJ.US,D,20160125,000000,13.6754,13.9261,13.3513,13.3742,1631332.8095488,0
+RLJ.US,D,20160126,000000,13.4796,14.1319,13.4796,14.0076,2247483.7451121,0
+RLJ.US,D,20160127,000000,13.9261,14.0961,13.5004,13.6376,1973021.4467588,0
+RLJ.US,D,20160128,000000,13.8197,13.9419,13.1692,13.1822,3900980.9735972,0
+RLJ.US,D,20160129,000000,13.3124,14.0335,13.3055,13.8425,3205837.1792382,0
+RLJ.US,D,20160201,000000,13.7073,13.8325,13.5083,13.6545,1462968.2993507,0
+RLJ.US,D,20160202,000000,13.5014,13.5014,13.0628,13.3055,1139612.7469204,0
+RLJ.US,D,20160203,000000,13.3662,13.5919,13.04,13.4796,1584548.2976572,0
+RLJ.US,D,20160204,000000,13.4955,14.0335,13.4855,13.8425,1543320.7286923,0
+RLJ.US,D,20160205,000000,13.7878,14.0335,13.5262,13.5402,1426563.5856653,0
+RLJ.US,D,20160208,000000,13.3662,13.6157,12.9873,13.5551,2850595.071749,0
+RLJ.US,D,20160209,000000,13.3353,13.7599,13.3353,13.5481,1738440.2196182,0
+RLJ.US,D,20160210,000000,13.6227,14.1379,13.4427,13.7191,1006259.1894782,0
+RLJ.US,D,20160211,000000,13.5322,13.5621,13.1692,13.3055,4032838.1989594,0
+RLJ.US,D,20160212,000000,13.4427,13.7878,13.2668,13.6754,1283039.3947164,0
+RLJ.US,D,20160216,000000,13.8127,14.1985,13.8127,14.1379,1665915.3769107,0
+RLJ.US,D,20160217,000000,14.2502,14.9542,14.2502,14.479,1916744.0754344,0
+RLJ.US,D,20160218,000000,14.5465,14.9473,14.3716,14.8329,1350229.5319904,0
+RLJ.US,D,20160219,000000,14.7663,15.005,14.5744,14.9255,1573200.107117,0
+RLJ.US,D,20160222,000000,15.0835,15.2804,14.9702,15.0319,1606195.8384424,0
+RLJ.US,D,20160223,000000,14.992,15.3182,14.8329,15.0676,1607341.2162913,0
+RLJ.US,D,20160224,000000,14.9026,15.2138,14.6957,15.1442,1547574.4146457,0
+RLJ.US,D,20160225,000000,15.525,16.1943,15.4306,15.7727,1602960.8247988,0
+RLJ.US,D,20160226,000000,15.8105,16.0969,15.7189,15.896,1922337.2199435,0
+RLJ.US,D,20160229,000000,15.8821,16.2033,15.7408,15.8721,2758744.6175391,0
+RLJ.US,D,20160301,000000,15.9686,16.4429,15.886,16.438,1085653.2824808,0
+RLJ.US,D,20160302,000000,16.438,16.8099,16.3415,16.7035,914246.8337463,0
+RLJ.US,D,20160303,000000,16.7741,17.0883,16.7115,17.0356,873966.53952557,0
+RLJ.US,D,20160304,000000,17.0157,17.4881,16.961,17.3449,1472630.0995022,0
+RLJ.US,D,20160307,000000,17.2325,17.3618,17.0973,17.3449,1851159.8805876,0
+RLJ.US,D,20160308,000000,17.2096,17.2275,16.5225,16.5573,1047262.5097511,0
+RLJ.US,D,20160309,000000,16.6279,16.6279,16.3057,16.438,686200.99786153,0
+RLJ.US,D,20160310,000000,16.6099,16.6199,15.9855,16.3166,801104.8209801,0
+RLJ.US,D,20160311,000000,16.5493,16.8476,16.3325,16.8476,879060.90667461,0
+RLJ.US,D,20160314,000000,16.8626,17.0515,16.7432,16.968,1158033.318858,0
+RLJ.US,D,20160315,000000,16.8476,17.0257,16.6856,16.8715,1610642.599503,0
+RLJ.US,D,20160316,000000,16.8337,17.1658,16.787,17.1271,664952.68008432,0
+RLJ.US,D,20160317,000000,17.1658,17.1808,16.7741,17.1271,910651.81547589,0
+RLJ.US,D,20160318,000000,17.2325,17.6571,17.2196,17.3379,1399279.659592,0
+RLJ.US,D,20160321,000000,17.2842,17.5517,17.1201,17.2732,976423.05183267,0
+RLJ.US,D,20160322,000000,17.1808,17.1808,16.8715,16.961,981999.10114997,0
+RLJ.US,D,20160323,000000,17.0068,17.0515,16.5672,16.6567,1531378.228838,0
+RLJ.US,D,20160324,000000,16.5135,16.6199,16.2033,16.5762,1169810.9003917,0
+RLJ.US,D,20160328,000000,16.6498,16.795,16.5493,16.7183,1906988.7545278,0
+RLJ.US,D,20160329,000000,16.7115,17.2196,16.5473,17.1867,1723648.8563345,0
+RLJ.US,D,20160330,000000,17.2921,17.3975,17.1648,17.2196,857763.31452111,0
+RLJ.US,D,20160331,000000,17.2196,17.6203,17.2196,17.5806,2139007.7141011,0
+RLJ.US,D,20160401,000000,17.3648,17.3718,16.608,16.6806,1091245.4213904,0
+RLJ.US,D,20160404,000000,16.6428,16.7273,16.2808,16.3435,1080430.1985937,0
+RLJ.US,D,20160405,000000,16.1654,16.3037,15.9735,16.2351,1039566.6566536,0
+RLJ.US,D,20160406,000000,16.257,16.426,16.0799,16.3505,806869.92300645,0
+RLJ.US,D,20160407,000000,16.2192,16.2808,15.9358,16.0283,936296.61433792,0
+RLJ.US,D,20160408,000000,16.1407,16.5473,16.1327,16.3266,813954.37159805,0
+RLJ.US,D,20160411,000000,16.4389,16.796,16.4389,16.5881,789605.79051241,0
+RLJ.US,D,20160412,000000,16.6557,17.0197,16.608,16.8278,489207.06943737,0
+RLJ.US,D,20160413,000000,16.8944,17.1798,16.8825,17.1798,496767.16660013,0
+RLJ.US,D,20160414,000000,17.1738,17.3926,17.0943,17.2325,638398.81925966,0
+RLJ.US,D,20160415,000000,17.1648,17.4324,17.1648,17.2802,489815.45714466,0
+RLJ.US,D,20160418,000000,17.2494,17.2494,17.0327,17.0574,420938.92948188,0
+RLJ.US,D,20160419,000000,17.1042,17.2096,16.9481,17.2017,675030.79843563,0
+RLJ.US,D,20160420,000000,17.1142,17.158,16.792,16.8825,1063436.5723695,0
+RLJ.US,D,20160421,000000,16.9203,17.1798,16.7035,16.7572,747314.29725929,0
+RLJ.US,D,20160422,000000,16.8486,16.9729,16.3037,16.5822,1027138.4522329,0
+RLJ.US,D,20160425,000000,16.5095,16.787,16.3962,16.787,725568.20772155,0
+RLJ.US,D,20160426,000000,16.8645,17.0724,16.8199,17.0486,701268.90101221,0
+RLJ.US,D,20160427,000000,16.608,17.0327,16.5543,16.964,1853898.1280702,0
+RLJ.US,D,20160428,000000,16.8645,16.9948,16.6179,16.6428,727834.82903106,0
+RLJ.US,D,20160429,000000,16.5881,16.7115,16.1277,16.1883,1370476.2726495,0
+RLJ.US,D,20160502,000000,16.2729,16.7183,16.1814,16.7183,1134827.0988228,0
+RLJ.US,D,20160503,000000,16.5643,16.5643,16.2112,16.4798,728117.40249511,0
+RLJ.US,D,20160504,000000,16.3097,16.6011,16.3097,16.5274,726975.04144471,0
+RLJ.US,D,20160505,000000,16.5016,16.7432,16.1327,16.2967,1579960.7526643,0
+RLJ.US,D,20160506,000000,16.2967,16.7502,16.1407,16.7432,1093589.4738627,0
+RLJ.US,D,20160509,000000,16.787,17.2196,16.7183,17.1142,1720313.2827393,0
+RLJ.US,D,20160510,000000,17.2644,17.5268,17.0943,17.5209,1611556.6894632,0
+RLJ.US,D,20160511,000000,17.4732,17.5209,17.158,17.1867,2113135.6497483,0
+RLJ.US,D,20160512,000000,17.2196,17.332,16.7741,17.0038,1276685.0113735,0
+RLJ.US,D,20160513,000000,16.957,16.957,16.4798,16.6428,946618.08777214,0
+RLJ.US,D,20160516,000000,16.6269,16.8278,16.5195,16.5404,1446300.4873698,0
+RLJ.US,D,20160517,000000,16.4847,16.5881,16.1407,16.2281,1139417.6606143,0
+RLJ.US,D,20160518,000000,16.1327,16.251,15.6265,15.8851,851432.05996713,0
+RLJ.US,D,20160519,000000,15.1432,15.4813,14.7117,14.7514,2582556.5431051,0
+RLJ.US,D,20160520,000000,14.7514,14.8588,14.5356,14.6659,4104541.4668622,0
+RLJ.US,D,20160523,000000,14.6957,14.8211,14.4929,14.5674,1889696.4652473,0
+RLJ.US,D,20160524,000000,14.7514,14.9662,14.5595,14.8211,4085817.2038707,0
+RLJ.US,D,20160525,000000,14.8677,15.2923,14.7972,15.2814,2512952.9669921,0
+RLJ.US,D,20160526,000000,15.358,15.4356,15.1114,15.374,1743027.7646112,0
+RLJ.US,D,20160527,000000,15.366,15.6732,15.366,15.5589,2025580.1110722,0
+RLJ.US,D,20160531,000000,15.5589,15.9636,15.374,15.7418,3363849.0424171,0
+RLJ.US,D,20160601,000000,15.6732,16.0432,15.6673,16.0044,1921548.8299227,0
+RLJ.US,D,20160602,000000,15.9735,16.5334,15.9288,16.3435,1881333.8996706,0
+RLJ.US,D,20160603,000000,16.432,16.6527,16.0352,16.4111,1944253.2557995,0
+RLJ.US,D,20160606,000000,16.432,16.5543,16.2898,16.3803,1500449.0045183,0
+RLJ.US,D,20160607,000000,16.3654,16.432,16.1883,16.2808,1178634.0305469,0
+RLJ.US,D,20160608,000000,16.3266,16.4718,16.2421,16.3435,1161850.5746215,0
+RLJ.US,D,20160609,000000,16.3435,16.4389,16.0124,16.1486,1620247.0804822,0
+RLJ.US,D,20160610,000000,15.9835,16.074,15.6494,15.8442,1236327.28599,0
+RLJ.US,D,20160613,000000,15.89,16.0949,15.6334,15.7737,1198677.6401037,0
+RLJ.US,D,20160614,000000,15.7051,15.9427,15.6633,15.7806,1451724.6911601,0
+RLJ.US,D,20160615,000000,15.7806,16.3535,15.7418,16.1883,1512559.4394919,0
+RLJ.US,D,20160616,000000,16.074,16.3435,15.8472,16.3186,1207259.4263749,0
+RLJ.US,D,20160617,000000,16.2967,16.7741,16.2112,16.7115,2207757.5362248,0
+RLJ.US,D,20160620,000000,16.8337,17.1301,16.6348,16.6557,1498039.5880775,0
+RLJ.US,D,20160621,000000,16.7035,16.787,16.5921,16.6488,1015096.3980265,0
+RLJ.US,D,20160622,000000,16.7115,16.8456,16.5822,16.7183,1070237.4418976,0
+RLJ.US,D,20160623,000000,16.9024,17.0863,16.8238,16.9411,665966.32439664,0
+RLJ.US,D,20160624,000000,16.432,16.5742,15.9576,16.1277,3672785.3033846,0
+RLJ.US,D,20160627,000000,15.9496,15.9496,15.2138,15.366,1899302.9574255,0
+RLJ.US,D,20160628,000000,15.531,15.9924,15.4823,15.8035,1711108.024768,0
+RLJ.US,D,20160629,000000,16.0323,16.6667,15.9368,16.6239,1518079.1752363,0
+RLJ.US,D,20160630,000000,16.6537,16.7651,16.3037,16.7572,1108250.1092093,0
+RLJ.US,D,20160701,000000,16.8209,17.2405,16.8119,17.1788,1237445.512652,0
+RLJ.US,D,20160705,000000,17.0843,17.1241,16.5991,16.7173,897248.17952453,0
+RLJ.US,D,20160706,000000,16.5603,16.8496,16.4758,16.8287,827995.55764268,0
+RLJ.US,D,20160707,000000,16.8357,17.1241,16.8119,16.9133,814028.78596224,0
+RLJ.US,D,20160708,000000,17.1241,17.3807,17.1112,17.3111,1343781.6278926,0
+RLJ.US,D,20160711,000000,17.4284,17.6392,17.327,17.5537,1944673.5963972,0
+RLJ.US,D,20160712,000000,17.7247,17.9813,17.6183,17.9048,2168302.8392068,0
+RLJ.US,D,20160713,000000,17.9604,17.9664,17.3578,17.6025,1326744.7608893,0
+RLJ.US,D,20160714,000000,17.6641,17.8868,17.5627,17.6561,1417972.7489985,0
+RLJ.US,D,20160715,000000,17.6025,17.7506,17.4284,17.7197,1005211.3547823,0
+RLJ.US,D,20160718,000000,17.7327,18.037,17.679,17.9514,894367.13691063,0
+RLJ.US,D,20160719,000000,17.9514,18.1245,17.7804,18.1016,1405816.0564472,0
+RLJ.US,D,20160720,000000,18.1016,18.3343,17.9813,18.2419,1446466.4112899,0
+RLJ.US,D,20160721,000000,18.1564,18.6326,18.1156,18.3831,1111294.0589448,0
+RLJ.US,D,20160722,000000,18.3343,19.0851,18.2618,19.0245,1554061.5371248,0
+RLJ.US,D,20160725,000000,19.0245,19.2164,18.936,19.0086,1303468.1488878,0
+RLJ.US,D,20160726,000000,19.0245,19.0245,18.4935,18.5621,1341218.3547259,0
+RLJ.US,D,20160727,000000,18.577,18.6326,18.1772,18.3194,968927.31303894,0
+RLJ.US,D,20160728,000000,18.2896,18.4606,18.1861,18.3194,783294.64794876,0
+RLJ.US,D,20160729,000000,18.225,18.577,18.2031,18.5481,1824264.1159275,0
+RLJ.US,D,20160801,000000,18.4527,18.6575,18.39,18.585,1356535.6465566,0
+RLJ.US,D,20160802,000000,18.5213,18.7162,18.0837,18.2319,1644464.9336307,0
+RLJ.US,D,20160803,000000,18.1951,18.3513,18.0151,18.2965,1302744.1172362,0
+RLJ.US,D,20160804,000000,18.3682,18.4756,17.4513,18.0221,2430737.161747,0
+RLJ.US,D,20160805,000000,18.0539,18.577,18.037,18.5561,1805183.8707072,0
+RLJ.US,D,20160808,000000,18.4756,18.8584,18.4059,18.5949,1976574.2298494,0
+RLJ.US,D,20160809,000000,18.6157,18.7162,18.1951,18.4059,1192621.9198171,0
+RLJ.US,D,20160810,000000,18.4835,18.4835,18.1623,18.1951,1054069.4128762,0
+RLJ.US,D,20160811,000000,18.2806,18.3194,18.0539,18.1395,883998.40029913,0
+RLJ.US,D,20160812,000000,18.1395,18.3194,18.042,18.1395,658138.73776258,0
+RLJ.US,D,20160815,000000,18.2419,18.5014,18.1444,18.3124,685814.84764731,0
+RLJ.US,D,20160816,000000,18.2965,18.3722,18.1564,18.3274,1149342.9278391,0
+RLJ.US,D,20160817,000000,18.3343,18.4457,18.0062,18.217,1960164.8569442,0
+RLJ.US,D,20160818,000000,18.2965,18.392,18.217,18.3513,681897.03193221,0
+RLJ.US,D,20160819,000000,18.3124,18.4208,18.1861,18.39,1095863.1343688,0
+RLJ.US,D,20160822,000000,18.3989,18.5292,18.1564,18.4835,1132640.9254746,0
+RLJ.US,D,20160823,000000,18.6406,18.7013,18.1861,18.225,2043613.5271962,0
+RLJ.US,D,20160824,000000,18.2319,18.2648,17.9217,17.9893,1527689.6898125,0
+RLJ.US,D,20160825,000000,17.9514,18.2289,17.9514,18.1623,2214588.5737383,0
+RLJ.US,D,20160826,000000,18.217,18.3343,18.0539,18.2031,1682507.768928,0
+RLJ.US,D,20160829,000000,18.2648,18.5521,18.1623,18.1861,1609737.5599385,0
+RLJ.US,D,20160830,000000,18.1772,18.3513,18.0151,18.1861,2082024.4119163,0
+RLJ.US,D,20160831,000000,18.2031,18.4606,18.0698,18.2319,1999856.8754479,0
+RLJ.US,D,20160901,000000,18.2806,18.3592,17.8401,18.0539,1748893.4265891,0
+RLJ.US,D,20160902,000000,18.1564,18.4676,17.9753,18.045,1001207.0575088,0
+RLJ.US,D,20160906,000000,18.1245,18.1564,17.6025,17.7109,1070514.987364,0
+RLJ.US,D,20160907,000000,17.7327,17.9048,17.5229,17.8958,1161468.4468054,0
+RLJ.US,D,20160908,000000,17.7725,17.9167,17.5786,17.6641,859507.02408219,0
+RLJ.US,D,20160909,000000,17.4772,17.4772,17.0078,17.0704,1322128.0535104,0
+RLJ.US,D,20160912,000000,16.967,17.0843,16.6876,17.0167,1316013.0028524,0
+RLJ.US,D,20160913,000000,16.8436,17.0237,16.6328,16.7651,1510597.5148358,0
+RLJ.US,D,20160914,000000,16.8209,16.8665,16.5862,16.7105,1047142.8434087,0
+RLJ.US,D,20160915,000000,16.6468,16.8914,16.5991,16.8049,609319.89804983,0
+RLJ.US,D,20160916,000000,16.7741,16.7741,16.4877,16.6398,2139305.3715578,0
+RLJ.US,D,20160919,000000,16.7343,16.8914,16.5991,16.7263,1488156.5560324,0
+RLJ.US,D,20160920,000000,16.8665,17.0545,16.6627,16.7432,2477372.84491,0
+RLJ.US,D,20160921,000000,16.7651,16.8665,16.42,16.8209,1234327.1485523,0
+RLJ.US,D,20160922,000000,16.967,17.1927,16.9312,17.0843,683486.88476732,0
+RLJ.US,D,20160923,000000,17.0545,17.2931,16.9382,17.1112,944476.16080265,0
+RLJ.US,D,20160926,000000,17.2275,17.2275,16.8357,16.8914,1405523.426988,0
+RLJ.US,D,20160927,000000,16.9054,16.9312,16.4827,16.5045,1373978.7757645,0
+RLJ.US,D,20160928,000000,16.5374,16.8179,16.5045,16.7293,1039400.7327334,0
+RLJ.US,D,20160929,000000,16.6428,16.8636,16.5613,16.5792,781279.4265183,0
+RLJ.US,D,20160930,000000,16.7382,16.8179,16.3325,16.6906,1716710.2196728,0
+RLJ.US,D,20161003,000000,16.5941,16.6458,16.4569,16.5304,773725.36295264,0
+RLJ.US,D,20161004,000000,16.5235,16.9034,16.5235,16.7462,2059608.5931008,0
+RLJ.US,D,20161005,000000,16.8179,16.9988,16.4748,16.5145,1038710.8914653,0
+RLJ.US,D,20161006,000000,16.4569,16.7532,16.3554,16.7055,915099.58213603,0
+RLJ.US,D,20161007,000000,16.7055,16.96,16.3962,16.5045,906447.40389868,0
+RLJ.US,D,20161010,000000,16.5235,16.8258,16.4847,16.7532,1488769.9717372,0
+RLJ.US,D,20161011,000000,16.607,16.7611,16.2858,16.434,677461.33246627,0
+RLJ.US,D,20161012,000000,16.4489,16.7095,16.427,16.6001,761079.94903649,0
+RLJ.US,D,20161013,000000,16.4976,16.6169,16.418,16.607,822804.65294009,0
+RLJ.US,D,20161014,000000,16.6985,16.7213,16.3882,16.4409,624127.35092581,0
+RLJ.US,D,20161017,000000,16.4976,16.5613,16.0014,16.2301,1183664.0393269,0
+RLJ.US,D,20161018,000000,16.3634,16.6348,16.3415,16.5235,1001173.8727248,0
+RLJ.US,D,20161019,000000,16.6259,16.8089,16.5712,16.6985,637866.85711559,0
+RLJ.US,D,20161020,000000,16.6816,16.7532,16.2768,16.5613,968727.19873522,0
+RLJ.US,D,20161021,000000,16.4031,16.5404,16.2301,16.4976,655540.26861273,0
+RLJ.US,D,20161024,000000,16.5712,16.8636,16.5045,16.6001,1149200.1327078,0
+RLJ.US,D,20161025,000000,16.5872,16.6259,16.426,16.5045,493997.74553252,0
+RLJ.US,D,20161026,000000,16.4031,16.427,16.0482,16.1108,892659.62893212,0
+RLJ.US,D,20161027,000000,16.1814,16.1814,15.6533,15.6882,1101813.2667061,0
+RLJ.US,D,20161028,000000,15.7289,15.8085,15.4515,15.5161,1017726.0407614,0
+RLJ.US,D,20161031,000000,15.6105,15.7627,15.5161,15.6484,1666209.0119694,0
+RLJ.US,D,20161101,000000,15.6185,15.6971,15.2307,15.355,973682.79315104,0
+RLJ.US,D,20161102,000000,15.3401,15.6971,15.2764,15.3888,1491959.7334026,0
+RLJ.US,D,20161103,000000,15.6105,15.6105,15.0865,15.1979,1636491.5350668,0
+RLJ.US,D,20161104,000000,15.175,15.5539,15.013,15.4515,1428437.017564,0
+RLJ.US,D,20161107,000000,15.5788,15.904,15.5629,15.6802,1202832.7773045,0
+RLJ.US,D,20161108,000000,15.6185,16.0323,15.4823,15.9845,866666.8926375,0
+RLJ.US,D,20161109,000000,15.7448,16.4976,15.5081,16.4111,1805169.792314,0
+RLJ.US,D,20161110,000000,16.5513,16.6727,16.2689,16.6428,1671505.5046212,0
+RLJ.US,D,20161111,000000,16.6348,17.2614,16.5145,17.2047,2065064.9760756,0
+RLJ.US,D,20161114,000000,17.3718,17.9504,17.2365,17.9504,1940482.2576137,0
+RLJ.US,D,20161115,000000,17.8699,17.9197,17.1668,17.5467,1119914.0579976,0
+RLJ.US,D,20161116,000000,17.5298,17.6701,17.4115,17.5169,1115944.9567072,0
+RLJ.US,D,20161117,000000,17.5637,17.6989,17.2494,17.2544,1001781.2548326,0
+RLJ.US,D,20161118,000000,17.2981,17.315,17.1132,17.2226,1391903.5871407,0
+RLJ.US,D,20161121,000000,17.2614,17.5069,17.0853,17.141,1087905.8253971,0
+RLJ.US,D,20161122,000000,17.2614,17.4045,17.1967,17.4045,1325757.2621643,0
+RLJ.US,D,20161123,000000,17.2782,17.5169,17.1192,17.5169,759560.48816752,0
+RLJ.US,D,20161125,000000,17.5069,17.7287,17.4762,17.7217,288971.08817299,0
+RLJ.US,D,20161128,000000,17.6502,17.7635,17.5388,17.6661,974768.84062853,0
+RLJ.US,D,20161129,000000,17.5716,17.9972,17.5716,17.8938,777564.74190548,0
+RLJ.US,D,20161130,000000,17.8769,18.1504,17.7217,18.0847,2029079.5973887,0
+RLJ.US,D,20161201,000000,18.0787,18.2856,17.8699,18.2618,1667232.7122769,0
+RLJ.US,D,20161202,000000,18.3085,18.3652,17.8381,17.8699,1008154.7445662,0
+RLJ.US,D,20161205,000000,18.038,18.568,18.0062,18.5571,970342.19155823,0
+RLJ.US,D,20161206,000000,18.6516,18.9281,18.4378,18.8803,1470904.4907325,0
+RLJ.US,D,20161207,000000,18.8634,19.3546,18.8554,19.3298,1777083.3978266,0
+RLJ.US,D,20161208,000000,19.1905,19.6559,19.104,19.641,1555630.2723701,0
+RLJ.US,D,20161209,000000,19.5854,19.6818,19.4829,19.641,933756.46996001,0
+RLJ.US,D,20161212,000000,19.6013,19.9225,19.4342,19.634,1164005.5743847,0
+RLJ.US,D,20161213,000000,19.7305,19.7603,19.2104,19.4342,959802.50302898,0
+RLJ.US,D,20161214,000000,19.5296,19.6898,19.3188,19.4182,1208992.0743413,0
+RLJ.US,D,20161215,000000,19.4441,19.6649,18.9578,19.0155,1687546.8281036,0
+RLJ.US,D,20161216,000000,19.2104,19.5724,19.1826,19.3864,2917928.0041544,0
+RLJ.US,D,20161219,000000,19.5296,19.6649,19.3706,19.4441,948328.61254919,0
+RLJ.US,D,20161220,000000,19.467,19.7444,19.3467,19.4521,806472.71119755,0
+RLJ.US,D,20161221,000000,19.4033,19.6738,19.4033,19.4033,979084.87375204,0
+RLJ.US,D,20161222,000000,19.3864,19.4441,19.0474,19.2293,705926.83797122,0
+RLJ.US,D,20161223,000000,19.2662,19.5217,19.1269,19.4998,779149.566743,0
+RLJ.US,D,20161227,000000,19.5386,19.6818,19.4392,19.5943,639236.48365665,0
+RLJ.US,D,20161228,000000,19.5456,19.5943,19.111,19.3188,724625.96097487,0
+RLJ.US,D,20161229,000000,19.3268,19.5286,19.2592,19.4501,525702.28707914,0
+RLJ.US,D,20161230,000000,19.4153,19.8121,19.3099,19.6997,933585.51804226,0
+RLJ.US,D,20170103,000000,19.7225,19.9354,19.5764,19.7404,998869.03863367,0
+RLJ.US,D,20170104,000000,19.8289,20.1154,19.7723,20.0756,964587.14552705,0
+RLJ.US,D,20170105,000000,20.0448,20.0935,19.481,19.6659,1267167.0119527,0
+RLJ.US,D,20170106,000000,19.6828,19.6918,19.2642,19.481,1167276.7896109,0
+RLJ.US,D,20170109,000000,19.5286,19.5286,19.0801,19.3427,927303.53786458,0
+RLJ.US,D,20170110,000000,19.4411,19.7474,19.2403,19.2562,1566696.8950458,0
+RLJ.US,D,20170111,000000,19.3268,19.5525,19.0325,19.0801,1323535.892833,0
+RLJ.US,D,20170112,000000,19.0622,19.1369,18.7093,19.0712,1247824.3052587,0
+RLJ.US,D,20170113,000000,19.1448,19.3586,19.0572,19.119,966667.73092605,0
+RLJ.US,D,20170117,000000,19.0712,19.3834,18.9678,19.278,967739.70001032,0
+RLJ.US,D,20170118,000000,19.2403,19.5207,19.1448,19.3347,905502.14035346,0
+RLJ.US,D,20170119,000000,19.3268,19.3795,19.0484,19.2244,758866.62450134,0
+RLJ.US,D,20170120,000000,19.2005,19.3795,19.1598,19.2244,1102872.1629967,0
+RLJ.US,D,20170123,000000,19.3039,19.3626,19.1686,19.3188,1060767.7112535,0
+RLJ.US,D,20170124,000000,19.3517,19.5376,19.3039,19.4013,632991.71066107,0
+RLJ.US,D,20170125,000000,19.4561,19.651,19.3517,19.5207,712849.38504071,0
+RLJ.US,D,20170126,000000,19.5376,19.7882,19.472,19.6997,1020230.9891562,0
+RLJ.US,D,20170127,000000,19.7633,19.7882,19.3039,19.465,819355.44659953,0
+RLJ.US,D,20170130,000000,19.3268,19.3268,18.7808,18.8624,834409.27135698,0
+RLJ.US,D,20170131,000000,18.9111,18.9827,18.6555,18.6675,1356076.0875776,0
+RLJ.US,D,20170201,000000,18.7908,18.9727,18.4288,18.4606,871029.18333876,0
+RLJ.US,D,20170202,000000,18.4756,18.6376,18.3642,18.4756,645587.85020094,0
+RLJ.US,D,20170203,000000,18.6555,18.758,18.4676,18.7093,1249626.3395917,0
+RLJ.US,D,20170206,000000,18.6197,18.7968,18.6078,18.6824,1088297.003609,0
+RLJ.US,D,20170207,000000,18.7331,18.9271,18.4756,18.6376,861647.94545217,0
+RLJ.US,D,20170208,000000,18.571,18.7153,18.3493,18.6197,819631.98646649,0
+RLJ.US,D,20170209,000000,18.6824,18.8285,18.5591,18.7808,829772.4519878,0
+RLJ.US,D,20170210,000000,18.8544,18.9271,18.7153,18.8693,414282.86628418,0
+RLJ.US,D,20170213,000000,18.9181,19.0484,18.8454,19.0155,617411.95735666,0
+RLJ.US,D,20170214,000000,18.9181,19.1448,18.748,19.106,574544.25558076,0
+RLJ.US,D,20170215,000000,18.9181,19.1766,18.741,19.106,879349.51373576,0
+RLJ.US,D,20170216,000000,19.106,19.2492,18.9907,19.0245,755310.82461207,0
+RLJ.US,D,20170217,000000,19.0712,19.0712,18.572,18.748,800728.72676104,0
+RLJ.US,D,20170221,000000,18.8057,19.0404,18.7093,18.9271,1135383.1953553,0
+RLJ.US,D,20170222,000000,18.8544,18.9727,18.5461,18.7808,827955.33366204,0
+RLJ.US,D,20170223,000000,19.287,19.287,18.2429,18.5083,1200305.7057203,0
+RLJ.US,D,20170224,000000,18.4198,18.5233,18.214,18.5233,1028179.2477322,0
+RLJ.US,D,20170227,000000,18.4945,18.8902,18.4378,18.6744,922909.0679788,0
+RLJ.US,D,20170228,000000,18.5641,18.6078,18.2598,18.3065,1363349.5888782,0
+RLJ.US,D,20170301,000000,18.3642,18.8942,18.3493,18.7808,1171713.4946764,0
+RLJ.US,D,20170302,000000,18.6824,18.6824,18.3065,18.4845,1080677.5760747,0
+RLJ.US,D,20170303,000000,18.3811,18.5163,18.1066,18.3552,1286847.6000842,0
+RLJ.US,D,20170306,000000,18.2508,18.4198,18.1554,18.3722,608249.9401646,0
+RLJ.US,D,20170307,000000,18.2429,18.3194,18.0777,18.1385,946646.2445586,0
+RLJ.US,D,20170308,000000,18.0171,18.3353,17.9684,18.1474,944448.0040162,0
+RLJ.US,D,20170309,000000,18.1385,18.2925,17.7834,17.846,1069052.8456675,0
+RLJ.US,D,20170310,000000,18.0002,18.1295,17.7625,17.9763,820404.28689492,0
+RLJ.US,D,20170313,000000,17.9763,18.2429,17.9425,18.1215,1286536.8698337,0
+RLJ.US,D,20170314,000000,18.042,18.1762,17.8779,18.1385,698134.44732022,0
+RLJ.US,D,20170315,000000,18.2041,18.5461,18.1594,18.4198,981956.86597029,0
+RLJ.US,D,20170316,000000,18.4527,18.7093,18.4198,18.6197,704261.5651724,0
+RLJ.US,D,20170317,000000,18.6137,18.6555,18.3771,18.5641,2152193.1349574,0
+RLJ.US,D,20170320,000000,18.5641,18.5989,18.2508,18.2995,1074996.9444077,0
+RLJ.US,D,20170321,000000,18.3314,18.4129,17.846,17.8948,951788.88048442,0
+RLJ.US,D,20170322,000000,17.8948,17.9922,17.5836,17.9763,1310959.8652835,0
+RLJ.US,D,20170323,000000,17.9922,18.1702,17.8858,17.8948,955730.83058791,0
+RLJ.US,D,20170324,000000,17.9614,18.1951,17.9524,17.9833,883165.76389972,0
+RLJ.US,D,20170327,000000,17.8381,17.9277,17.6641,17.8649,1064579.9390195,0
+RLJ.US,D,20170328,000000,17.8083,18.6078,17.7994,18.581,2680216.3457199,0
+RLJ.US,D,20170329,000000,18.5591,18.9717,18.4925,18.9389,1543838.6124431,0
+RLJ.US,D,20170330,000000,18.9578,19.0791,18.8236,19.0791,951957.82120315,0
+RLJ.US,D,20170331,000000,19.0464,19.2979,19.0464,19.1855,1711572.6117445,0
+RLJ.US,D,20170403,000000,19.1598,19.2512,18.6516,18.6754,1443854.8693463,0
+RLJ.US,D,20170404,000000,18.6297,18.8653,18.5402,18.7749,896300.90478027,0
+RLJ.US,D,20170405,000000,18.8584,19.119,18.7013,18.743,785071.54229388,0
+RLJ.US,D,20170406,000000,18.751,19.0612,18.5641,19.0225,904462.35045371,0
+RLJ.US,D,20170407,000000,18.9887,19.0066,18.5899,18.5989,1462105.4949657,0
+RLJ.US,D,20170410,000000,18.6078,18.9658,18.5491,18.9489,1296288.1683422,0
+RLJ.US,D,20170411,000000,18.9489,19.2562,18.8823,19.2323,954718.1918751,0
+RLJ.US,D,20170412,000000,19.105,19.2154,18.8087,18.9489,941056.11684807,0
+RLJ.US,D,20170413,000000,18.8823,19.1598,18.8236,19.0951,1618276.1054305,0
+RLJ.US,D,20170417,000000,19.1598,19.2562,18.9887,19.1448,1557352.8643412,0
+RLJ.US,D,20170418,000000,19.0702,19.2512,18.9797,19.1686,796265.87610816,0
+RLJ.US,D,20170419,000000,19.2423,19.5635,19.2423,19.4043,1456045.7522811,0
+RLJ.US,D,20170420,000000,19.4123,19.4859,19.0562,19.4202,1216235.4076564,0
+RLJ.US,D,20170421,000000,19.3616,19.3616,19.2005,19.2562,793178.68559344,0
+RLJ.US,D,20170424,000000,19.1686,19.3298,17.8133,18.05,9086863.7122149,0
+RLJ.US,D,20170425,000000,18.1574,18.6386,18.0251,18.5989,4548251.1917888,0
+RLJ.US,D,20170426,000000,18.5989,18.756,18.4587,18.6078,3398780.5528112,0
+RLJ.US,D,20170427,000000,18.6685,18.6685,18.2786,18.3025,2049393.7132153,0
+RLJ.US,D,20170428,000000,18.3533,18.3533,17.4642,17.5358,3033526.6965386,0
+RLJ.US,D,20170501,000000,17.5706,17.7396,17.4861,17.675,2062530.8652948,0
+RLJ.US,D,20170502,000000,17.684,17.9028,17.5029,17.5527,2635029.7314597,0
+RLJ.US,D,20170503,000000,17.4642,17.862,17.3797,17.7168,2730687.3854377,0
+RLJ.US,D,20170504,000000,17.6203,17.7089,17.2275,17.5278,1312140.4391155,0
+RLJ.US,D,20170505,000000,17.5527,17.7396,17.4593,17.5706,1731589.0701144,0
+RLJ.US,D,20170508,000000,17.6203,17.6591,17.331,17.4712,1865726.9951793,0
+RLJ.US,D,20170509,000000,17.3797,17.4294,16.5643,16.6299,2261971.4173419,0
+RLJ.US,D,20170510,000000,16.5901,17.0456,16.3773,17.0376,3694696.3112429,0
+RLJ.US,D,20170511,000000,16.8357,16.8436,16.3604,16.5244,2716951.9016461,0
+RLJ.US,D,20170512,000000,16.4837,16.5155,15.9865,16.0114,2088417.0080408,0
+RLJ.US,D,20170515,000000,15.8642,16.3286,15.8642,15.9616,2100183.5279797,0
+RLJ.US,D,20170516,000000,15.9209,16.255,15.8721,15.9298,2881241.7226045,0
+RLJ.US,D,20170517,000000,15.7081,15.9954,15.6007,15.9298,2482628.1079817,0
+RLJ.US,D,20170518,000000,15.9447,16.426,15.7806,16.3604,2028709.5367667,0
+RLJ.US,D,20170519,000000,16.3286,16.7203,16.2471,16.6299,2653384.9394288,0
+RLJ.US,D,20170522,000000,16.6388,16.9978,16.6388,16.964,3202942.0582311,0
+RLJ.US,D,20170523,000000,17.0157,17.1241,16.6786,16.6876,3624199.7627596,0
+RLJ.US,D,20170524,000000,16.7372,17.0297,16.7283,16.8855,1727966.9006571,0
+RLJ.US,D,20170525,000000,16.9163,17.0376,16.5742,16.6627,968931.33543701,0
+RLJ.US,D,20170526,000000,16.6299,16.8278,16.5822,16.7372,1022843.5366993,0
+RLJ.US,D,20170530,000000,16.7283,16.9163,16.6209,16.794,2032767.1308145,0
+RLJ.US,D,20170531,000000,16.8675,16.8675,16.3852,16.6041,3142606.0872593,0
+RLJ.US,D,20170601,000000,16.6299,17.0456,16.4986,16.8675,2211733.6767119,0
+RLJ.US,D,20170602,000000,16.9729,17.0555,16.8278,16.9163,1535378.5037134,0
+RLJ.US,D,20170605,000000,16.9263,16.9729,16.8099,16.8765,1694648.3718869,0
+RLJ.US,D,20170606,000000,16.8914,17.143,16.6786,16.9471,1566894.9981504,0
+RLJ.US,D,20170607,000000,16.9352,16.9729,16.7532,16.8357,1434660.6729698,0
+RLJ.US,D,20170608,000000,16.8357,17.4065,16.7283,17.2684,2292260.0747697,0
+RLJ.US,D,20170609,000000,17.2971,17.684,17.2007,17.4941,3275384.4417784,0
+RLJ.US,D,20170612,000000,17.4374,17.6591,17.0714,17.2415,2924032.9988171,0
+RLJ.US,D,20170613,000000,17.2892,17.6312,17.1708,17.4224,1801234.881407,0
+RLJ.US,D,20170614,000000,17.3061,17.3965,17.0227,17.0555,1721068.487976,0
+RLJ.US,D,20170615,000000,16.8189,17.1837,16.8099,16.9978,1270661.4702715,0
+RLJ.US,D,20170616,000000,16.8855,17.1837,16.8586,17.1837,1735556.1602058,0
+RLJ.US,D,20170619,000000,17.2594,17.5358,17.0913,17.4941,1564077.3083061,0
+RLJ.US,D,20170620,000000,17.4712,17.5358,17.2762,17.3469,1497472.4299504,0
+RLJ.US,D,20170621,000000,17.3965,17.4543,16.9471,16.9471,1421396.8153511,0
+RLJ.US,D,20170622,000000,16.964,17.1201,16.8855,16.9471,1139525.2597625,0
+RLJ.US,D,20170623,000000,16.9889,17.0594,16.7372,16.7781,1970712.5902695,0
+RLJ.US,D,20170626,000000,16.8765,17.0157,16.7611,16.9978,1137705.1246382,0
+RLJ.US,D,20170627,000000,16.9729,17.1201,16.8436,16.9889,2557742.3694435,0
+RLJ.US,D,20170628,000000,17.0734,17.3519,16.8287,16.8755,1678014.7502895,0
+RLJ.US,D,20170629,000000,16.8974,16.9978,16.4698,16.5991,1482602.6299044,0
+RLJ.US,D,20170630,000000,16.6916,16.7661,16.426,16.4748,1417846.0434595,0
+RLJ.US,D,20170703,000000,16.6061,17.0058,16.5563,16.8974,1223517.9593527,0
+RLJ.US,D,20170705,000000,16.9253,16.9729,16.1347,16.5065,3060053.4061763,0
+RLJ.US,D,20170706,000000,16.4479,16.6926,16.2182,16.3087,1413915.1549506,0
+RLJ.US,D,20170707,000000,16.3087,16.4081,16.1923,16.268,1121332.958915,0
+RLJ.US,D,20170710,000000,16.2937,16.3922,16.0114,16.0193,1430632.2413079,0
+RLJ.US,D,20170711,000000,16.069,16.2182,15.9526,16.1426,1238535.5825276,0
+RLJ.US,D,20170712,000000,16.268,16.4479,16.0929,16.1516,1438144.0696939,0
+RLJ.US,D,20170713,000000,16.1684,16.268,16.073,16.1028,2215362.8853657,0
+RLJ.US,D,20170714,000000,16.1516,16.426,16.1028,16.3087,1142984.5220982,0
+RLJ.US,D,20170717,000000,16.3017,18.8803,16.1764,17.6045,13713153.448858,0
+RLJ.US,D,20170718,000000,17.3519,17.5716,17.1381,17.1638,4107268.6527501,0
+RLJ.US,D,20170719,000000,17.1738,17.2305,16.9292,17.0157,2299346.5345603,0
+RLJ.US,D,20170720,000000,16.956,16.964,16.6061,16.7243,2513160.1204924,0
+RLJ.US,D,20170721,000000,17.5278,17.5716,17.0237,17.4632,6150642.8472615,0
+RLJ.US,D,20170724,000000,17.3787,17.5587,17.2047,17.5368,3687634.9914403,0
+RLJ.US,D,20170725,000000,17.6133,17.6701,17.4493,17.6531,1907055.1240959,0
+RLJ.US,D,20170726,000000,17.6621,17.7844,17.3876,17.4115,1936179.2972839,0
+RLJ.US,D,20170727,000000,17.4364,17.5368,17.312,17.5129,2387334.4810284,0
+RLJ.US,D,20170728,000000,17.5368,17.6283,17.4045,17.5786,1072757.4742851,0
+RLJ.US,D,20170731,000000,17.677,17.677,17.3359,17.5457,1592123.4788128,0
+RLJ.US,D,20170801,000000,17.6442,17.7446,17.4403,17.4533,2322391.8586731,0
+RLJ.US,D,20170802,000000,17.4284,17.4364,17.0386,17.2862,4319054.9500575,0
+RLJ.US,D,20170803,000000,17.2802,17.3329,16.9253,16.9819,2987613.0338282,0
+RLJ.US,D,20170804,000000,16.8655,17.312,16.6061,17.2305,3360900.6246356,0
+RLJ.US,D,20170807,000000,17.2047,17.2594,16.9064,17.0058,2422169.453869,0
+RLJ.US,D,20170808,000000,16.9978,17.146,16.8169,16.8755,1928056.064392,0
+RLJ.US,D,20170809,000000,16.7661,16.8417,16.3922,16.4389,5316321.0630623,0
+RLJ.US,D,20170810,000000,16.3753,16.5941,16.1923,16.4559,2627763.2693556,0
+RLJ.US,D,20170811,000000,16.3753,16.5165,16.1764,16.4887,2805911.2572467,0
+RLJ.US,D,20170814,000000,16.6418,16.8655,16.5404,16.7243,2032574.0557074,0
+RLJ.US,D,20170815,000000,16.6995,16.6995,16.3684,16.5842,1848032.4660923,0
+RLJ.US,D,20170816,000000,16.6149,16.6149,16.252,16.3515,6050075.8564453,0
+RLJ.US,D,20170817,000000,16.3584,16.7751,16.2431,16.3345,3533937.1501859,0
+RLJ.US,D,20170818,000000,16.1684,16.3833,16.073,16.259,5575244.8376915,0
+RLJ.US,D,20170821,000000,16.3345,16.4986,16.1596,16.4658,2349111.6434179,0
+RLJ.US,D,20170822,000000,16.4658,16.6149,16.3922,16.5254,2500560.964154,0
+RLJ.US,D,20170823,000000,16.4389,16.5663,16.2182,16.3087,3328085.9012231,0
+RLJ.US,D,20170824,000000,16.3435,16.4519,16.268,16.2937,1426089.9482932,0
+RLJ.US,D,20170825,000000,16.2937,16.4081,16.1843,16.3345,1172914.1804987,0
+RLJ.US,D,20170828,000000,16.3932,16.5424,16.2957,16.4579,2712071.727194,0
+RLJ.US,D,20170829,000000,16.3842,16.7075,16.3345,16.6965,3450098.3073216,0
+RLJ.US,D,20170830,000000,16.7115,16.8228,16.5782,16.7721,2536762.546737,0
+RLJ.US,D,20170831,000000,16.8387,17.0227,16.7631,16.9233,6355063.1281127,0
+RLJ.US,D,20170901,000000,16.9719,17.2822,16.9233,16.963,2436938.6939633,0
+RLJ.US,D,20170905,000000,17.1808,17.2156,16.6448,16.8307,2887744.9346757,0
+RLJ.US,D,20170906,000000,16.9044,17.2564,16.8536,17.2315,2997290.923572,0
+RLJ.US,D,20170907,000000,17.2484,17.2564,16.8924,17.0973,2406784.7868706,0
+RLJ.US,D,20170908,000000,17.2246,17.8203,17.1738,17.684,4544109.1273816,0
+RLJ.US,D,20170911,000000,17.6601,17.8679,17.6064,17.8163,3144784.2158114,0
+RLJ.US,D,20170912,000000,17.85,18.0161,17.7257,17.9107,2017029.498386,0
+RLJ.US,D,20170913,000000,17.8749,18.213,17.7964,18.213,2025252.28563,0
+RLJ.US,D,20170914,000000,18.213,18.2558,17.9187,18.0539,2403400.9444987,0
+RLJ.US,D,20170915,000000,18.1136,18.22,17.9336,18.1136,3536554.7257266,0
+RLJ.US,D,20170918,000000,18.1365,18.3134,18.0827,18.2965,1736731.7060402,0
+RLJ.US,D,20170919,000000,18.2796,18.3304,18.0578,18.213,1815195.6194904,0
+RLJ.US,D,20170920,000000,18.2469,18.3821,18.1961,18.3821,2062073.317515,0
+RLJ.US,D,20170921,000000,18.4149,18.572,18.2558,18.3134,1691167.9919614,0
+RLJ.US,D,20170922,000000,18.3642,18.4407,18.2379,18.2796,1520371.9421332,0
+RLJ.US,D,20170925,000000,18.2638,18.6416,18.2469,18.3821,2823820.9846303,0
+RLJ.US,D,20170926,000000,18.4069,18.5143,18.2965,18.4567,885991.49854023,0
+RLJ.US,D,20170927,000000,18.5302,18.6983,18.4218,18.5491,1691996.6059627,0
+RLJ.US,D,20170928,000000,18.6157,18.6904,18.4208,18.6804,1595326.3132719,0
+RLJ.US,D,20170929,000000,18.6157,18.749,18.4905,18.5402,1787329.4512971,0
+RLJ.US,D,20171002,000000,18.6157,18.741,18.4567,18.6157,1187717.6109767,0
+RLJ.US,D,20171003,000000,18.6326,18.6326,18.3642,18.4139,1220707.3087049,0
+RLJ.US,D,20171004,000000,18.4397,18.5004,18.2955,18.4397,652463.13409317,0
+RLJ.US,D,20171005,000000,18.4905,18.6326,18.3722,18.5591,1009611.8582652,0
+RLJ.US,D,20171006,000000,18.4905,18.5999,18.4208,18.5073,1583386.8302161,0
+RLJ.US,D,20171009,000000,18.5491,18.5491,18.4139,18.4567,1067200.5313587,0
+RLJ.US,D,20171010,000000,18.5213,18.6326,18.2955,18.4208,2820027.8632551,0
+RLJ.US,D,20171011,000000,18.4905,18.572,18.389,18.4646,1337330.7069963,0
+RLJ.US,D,20171012,000000,18.4716,18.8773,18.4487,18.8594,1280397.6847873,0
+RLJ.US,D,20171013,000000,18.8932,18.9956,18.6426,18.9439,1112083.4545651,0
+RLJ.US,D,20171016,000000,18.9698,19.0562,18.8087,18.8594,1625939.7793434,0
+RLJ.US,D,20171017,000000,18.7998,18.936,18.6426,18.7589,1030306.090709,0
+RLJ.US,D,20171018,000000,18.7918,18.9618,18.741,18.9439,1504935.9895596,0
+RLJ.US,D,20171019,000000,18.9439,19.0116,18.7231,19.0116,1916047.1949697,0
+RLJ.US,D,20171020,000000,18.8932,18.8932,18.4258,18.5213,2104460.3427221,0
+RLJ.US,D,20171023,000000,18.5302,18.5402,18.0758,18.0758,1966618.7946392,0
+RLJ.US,D,20171024,000000,18.1604,18.4139,18.0787,18.3473,1508023.1800743,0
+RLJ.US,D,20171025,000000,18.3134,18.4397,18.1176,18.219,1328800.2063004,0
+RLJ.US,D,20171026,000000,18.2697,18.3722,17.9903,18.1752,934883.74701766,0
+RLJ.US,D,20171027,000000,18.219,18.2955,18.0927,18.1692,1148835.1000834,0
+RLJ.US,D,20171030,000000,18.2538,18.2538,17.9227,17.9584,1043768.0514323,0
+RLJ.US,D,20171031,000000,18.0092,18.3383,17.9028,18.2538,3266870.0306747,0
+RLJ.US,D,20171101,000000,18.4059,18.572,18.3333,18.5402,1829534.4629919,0
+RLJ.US,D,20171102,000000,18.5073,18.5491,18.0678,18.5143,1303625.0224124,0
+RLJ.US,D,20171103,000000,18.4298,18.5213,18.1851,18.2269,1575327.9556933,0
+RLJ.US,D,20171106,000000,18.211,18.3542,18.1692,18.2776,1140660.5816163,0
+RLJ.US,D,20171107,000000,18.2269,18.6506,18.2269,18.2269,1679635.7767097,0
+RLJ.US,D,20171108,000000,18.3383,18.4646,18.3383,18.3383,1611582.8350507,0
+RLJ.US,D,20171109,000000,18.3294,18.4298,17.7149,17.8381,1834848.0508355,0
+RLJ.US,D,20171110,000000,17.7297,17.8789,17.7069,17.8381,1281533.006641,0
+RLJ.US,D,20171113,000000,17.7149,17.8153,17.5368,17.6382,1816864.9146873,0
+RLJ.US,D,20171114,000000,17.5368,17.6711,17.4095,17.4433,1452315.9836756,0
+RLJ.US,D,20171115,000000,17.3767,17.6263,17.2901,17.5129,1405741.642083,0
+RLJ.US,D,20171116,000000,17.4782,17.6641,17.4274,17.5965,1570140.0677892,0
+RLJ.US,D,20171117,000000,17.4941,17.7149,17.4941,17.6641,1293914.953484,0
+RLJ.US,D,20171120,000000,17.7297,17.7297,17.5278,17.6979,1551674.2438733,0
+RLJ.US,D,20171121,000000,17.8153,17.9227,17.68,17.9227,1035416.5474503,0
+RLJ.US,D,20171122,000000,17.9485,18.0092,17.8291,17.9157,948425.15010275,0
+RLJ.US,D,20171124,000000,17.9227,18.0927,17.8113,17.9903,776137.796192,0
+RLJ.US,D,20171127,000000,17.9664,18.0171,17.8709,17.9386,1249112.4782389,0
+RLJ.US,D,20171128,000000,17.8978,17.9743,17.5965,17.7486,2394168.5353405,0
+RLJ.US,D,20171129,000000,17.7486,18.0509,17.7386,17.9903,1837563.1695292,0
+RLJ.US,D,20171130,000000,18.0598,18.3045,17.8381,18.2697,2300396.3804552,0
+RLJ.US,D,20171201,000000,18.3214,18.3214,17.9068,18.1355,1837407.3016042,0
+RLJ.US,D,20171204,000000,18.2538,18.3979,18.0509,18.0509,1611315.3455794,0
+RLJ.US,D,20171205,000000,18.0678,18.2041,17.9217,18.1265,1520834.5179106,0
+RLJ.US,D,20171206,000000,18.1265,18.2658,17.9157,17.9992,842942.78885142,0
+RLJ.US,D,20171207,000000,18.0321,18.3722,18.0122,18.3214,2057438.5093449,0
+RLJ.US,D,20171208,000000,18.3542,18.3542,17.9664,18.0758,2445239.9179696,0
+RLJ.US,D,20171211,000000,18.0758,18.1752,18.042,18.0509,1157540.5750951,0
+RLJ.US,D,20171212,000000,18.0598,18.1444,17.9743,18.0758,1276185.2284139,0
+RLJ.US,D,20171213,000000,18.0251,18.211,17.9813,18.1444,1167659.9230267,0
+RLJ.US,D,20171214,000000,18.0837,18.2697,18.042,18.2269,1061192.0742494,0
+RLJ.US,D,20171215,000000,18.2776,18.6585,18.2697,18.5909,3206812.610769,0
+RLJ.US,D,20171218,000000,18.6993,19.2045,18.6944,19.1985,1646430.8806849,0
+RLJ.US,D,20171219,000000,19.1716,19.1985,18.7699,19.0046,2797468.2437088,0
+RLJ.US,D,20171220,000000,19.3118,19.3118,18.9777,18.9777,1473400.3887316,0
+RLJ.US,D,20171221,000000,18.9777,19.0116,18.7838,18.8594,2077410.721336,0
+RLJ.US,D,20171222,000000,18.7649,18.9439,18.7231,18.9032,1476515.7360328,0
+RLJ.US,D,20171226,000000,18.8843,19.0374,18.7998,18.9956,1228515.7889482,0
+RLJ.US,D,20171227,000000,18.9877,19.0702,18.7998,19.0562,2079287.1700332,0
+RLJ.US,D,20171228,000000,19.0464,19.1646,18.8823,19.1646,1145552.8232626,0
+RLJ.US,D,20171229,000000,19.1646,19.2244,18.7789,18.7888,1390111.6088028,0
+RLJ.US,D,20180102,000000,18.8902,19.1409,18.6934,19.1409,1268372.7257727,0
+RLJ.US,D,20180103,000000,19.0374,19.283,19.0195,19.1568,1490087.3071035,0
+RLJ.US,D,20180104,000000,19.2244,19.2512,19.0245,19.0295,1689683.7270755,0
+RLJ.US,D,20180105,000000,19.107,19.111,18.9688,19.0116,1629402.0584777,0
+RLJ.US,D,20180108,000000,18.9767,19.1568,18.8902,19.107,1311084.5596235,0
+RLJ.US,D,20180109,000000,19.107,19.107,18.7699,18.8305,1591283.8032167,0
+RLJ.US,D,20180110,000000,18.8057,19.1359,18.7789,19.0295,1477651.0578866,0
+RLJ.US,D,20180111,000000,19.0295,19.2064,19.0036,19.2005,1555420.1020711,0
+RLJ.US,D,20180112,000000,19.2144,19.2572,18.9161,18.935,1357925.385088,0
+RLJ.US,D,20180116,000000,19.0374,19.2005,18.935,18.935,1358483.4928194,0
+RLJ.US,D,20180117,000000,18.9261,19.4282,18.9261,19.4282,1057096.2674199,0
+RLJ.US,D,20180118,000000,19.4282,19.4282,18.9161,19.0036,1063816.6889867,0
+RLJ.US,D,20180119,000000,18.9767,19.3864,18.935,19.3775,1467993.2801331,0
+RLJ.US,D,20180122,000000,19.4202,19.5505,19.3954,19.5505,943790.34193261,0
+RLJ.US,D,20180123,000000,19.6181,19.8847,19.6171,19.8767,1452512.0755813,0
+RLJ.US,D,20180124,000000,19.8946,20.163,19.8946,20.1552,1875804.1079311,0
+RLJ.US,D,20180125,000000,20.1979,20.3103,20.1413,20.2676,2616022.895004,0
+RLJ.US,D,20180126,000000,20.3292,20.4913,20.2417,20.372,2071800.4816351,0
+RLJ.US,D,20180129,000000,20.3521,20.372,19.9791,19.995,2645956.5758027,0
+RLJ.US,D,20180130,000000,19.9105,19.9871,19.7544,19.7992,1981052.1644951,0
+RLJ.US,D,20180131,000000,19.8667,19.9275,19.6689,19.7723,1476552.943215,0
+RLJ.US,D,20180201,000000,19.7474,19.8419,19.4202,19.464,974064.92096719,0
+RLJ.US,D,20180202,000000,19.3437,19.4282,18.9518,19.0195,1101967.1234321,0
+RLJ.US,D,20180205,000000,18.9002,18.9946,18.1056,18.1146,1214542.9836707,0
+RLJ.US,D,20180206,000000,17.8143,18.4139,17.4881,18.3264,2021840.2864715,0
+RLJ.US,D,20180207,000000,18.3264,18.5223,18.1146,18.1215,1315593.6678542,0
+RLJ.US,D,20180208,000000,18.1215,18.1991,17.6103,17.6183,1431964.6606669,0
+RLJ.US,D,20180209,000000,17.8381,18.754,17.7874,18.5601,2633921.5607928,0
+RLJ.US,D,20180212,000000,18.6117,18.6257,17.9922,18.5223,2487401.6888851,0
+RLJ.US,D,20180213,000000,18.3533,18.574,18.1604,18.4806,1328675.5119604,0
+RLJ.US,D,20180214,000000,18.2746,18.7918,18.1891,18.6844,1376779.3704171,0
+RLJ.US,D,20180215,000000,18.7699,18.8305,18.4905,18.7361,1615459.4211856,0
+RLJ.US,D,20180216,000000,18.6844,18.9161,18.6535,18.6675,1340971.9828443,0
+RLJ.US,D,20180220,000000,18.4905,18.7361,18.4905,18.4905,1235711.8590861,0
+RLJ.US,D,20180221,000000,18.1891,18.6446,18.044,18.1652,1491170.3377824,0
+RLJ.US,D,20180222,000000,18.2668,18.2746,18.0012,18.044,860079.21020691,0
+RLJ.US,D,20180223,000000,18.1991,18.2498,17.9544,18.0777,1571984.3373019,0
+RLJ.US,D,20180226,000000,18.1722,18.224,17.8789,17.8878,1269225.4741624,0
+RLJ.US,D,20180227,000000,17.9594,18.0191,17.1738,17.2574,1946949.2681024,0
+RLJ.US,D,20180228,000000,17.5497,17.8143,16.9263,16.9401,2455364.2938986,0
+RLJ.US,D,20180301,000000,16.8914,17.0783,16.6428,16.7621,1790441.7817997,0
+RLJ.US,D,20180302,000000,16.5981,16.7015,16.3077,16.6667,1463527.4126817,0
+RLJ.US,D,20180305,000000,16.6159,16.6856,16.435,16.4857,1523834.2212674,0
+RLJ.US,D,20180306,000000,16.5125,16.6896,16.3684,16.6766,1254051.9830625,0
+RLJ.US,D,20180307,000000,16.4788,16.8556,16.4788,16.797,1399607.4850342,0
+RLJ.US,D,20180308,000000,16.78,16.8825,16.6856,16.8745,1450983.5643166,0
+RLJ.US,D,20180309,000000,16.959,17.0525,16.8645,17.0436,1384347.5123759,0
+RLJ.US,D,20180312,000000,17.0108,17.156,16.8825,17.0525,1172687.9206076,0
+RLJ.US,D,20180313,000000,17.2405,17.4115,17.156,17.4025,2005267.0008451,0
+RLJ.US,D,20180314,000000,17.3926,17.5308,17.3598,17.4802,1783381.4675965,0
+RLJ.US,D,20180315,000000,17.4722,17.4881,17.1381,17.3081,1458331.4799815,0
+RLJ.US,D,20180316,000000,17.3926,17.4722,17.1301,17.4543,4162446.9038033,0
+RLJ.US,D,20180319,000000,17.3419,17.3419,16.959,17.1301,1209948.3994812,0
+RLJ.US,D,20180320,000000,17.1887,17.2901,17.1042,17.1301,1011316.3494452,0
+RLJ.US,D,20180321,000000,17.0943,17.1142,16.8238,16.9839,1079204.3727835,0
+RLJ.US,D,20180322,000000,16.9401,16.9839,16.5125,16.5125,2649429.9165316,0
+RLJ.US,D,20180323,000000,16.5225,16.5374,15.9706,15.9755,2347698.7760976,0
+RLJ.US,D,20180326,000000,16.1456,16.3773,16.1118,16.2828,2806454.2809855,0
+RLJ.US,D,20180327,000000,16.265,16.3345,16.0352,16.0849,2075268.7943665,0
+RLJ.US,D,20180328,000000,16.4589,17.1907,16.3981,16.9749,2317730.9049155,0
+RLJ.US,D,20180329,000000,17.0436,17.1152,16.8705,16.9233,1842406.1367991,0
+RLJ.US,D,20180402,000000,16.9233,17.0744,16.6876,16.8089,1490483.5133128,0
+RLJ.US,D,20180403,000000,16.8606,17.4135,16.8486,17.4095,2389237.0753131,0
+RLJ.US,D,20180404,000000,17.2534,17.6113,17.2345,17.5756,1964170.1598173,0
+RLJ.US,D,20180405,000000,17.6025,17.6711,17.4184,17.5497,2682468.8886362,0
+RLJ.US,D,20180406,000000,17.5149,17.7496,17.4354,17.496,1983993.54308,0
+RLJ.US,D,20180409,000000,17.496,17.5876,17.3896,17.3995,2162252.1469178,0
+RLJ.US,D,20180410,000000,17.5049,17.6711,16.7353,16.7751,4788733.2768904,0
+RLJ.US,D,20180411,000000,16.7751,17.2435,16.7263,17.1052,2571418.5228636,0
+RLJ.US,D,20180412,000000,17.148,17.7735,16.9044,17.7227,3632693.0562734,0
+RLJ.US,D,20180413,000000,17.7655,17.851,17.6064,17.6352,1037706.2975487,0
+RLJ.US,D,20180416,000000,17.7655,17.851,17.5756,17.6541,2147315.9773039,0
+RLJ.US,D,20180417,000000,17.7069,17.8948,17.5308,17.8252,2626586.7179217,0
+RLJ.US,D,20180418,000000,17.9296,18.0102,17.851,17.8849,2081130.4339464,0
+RLJ.US,D,20180419,000000,17.7914,17.9574,17.5497,17.6711,959709.98787349,0
+RLJ.US,D,20180420,000000,17.6113,17.7914,17.6113,17.6352,774210.06191945,0
+RLJ.US,D,20180423,000000,17.688,17.7824,17.6025,17.7655,747864.36019464,0
+RLJ.US,D,20180424,000000,17.8421,17.8421,17.6711,17.7585,1127321.3040339,0
+RLJ.US,D,20180425,000000,17.7735,18.0341,17.7149,17.8948,1547688.0473911,0
+RLJ.US,D,20180426,000000,17.9475,18.0002,17.7069,17.8849,1153959.635218,0
+RLJ.US,D,20180427,000000,17.9296,18.2638,17.8849,18.1672,1025058.8724335,0
+RLJ.US,D,20180430,000000,18.2638,18.2638,18.0628,18.0787,1042529.1528283,0
+RLJ.US,D,20180501,000000,18.0628,18.0827,17.8173,18.0341,885928.14577071,0
+RLJ.US,D,20180502,000000,17.9913,18.0917,17.8421,17.8769,1159639.2612854,0
+RLJ.US,D,20180503,000000,17.9048,18.0668,17.8659,17.9574,1008606.258749,0
+RLJ.US,D,20180504,000000,17.9743,18.1594,17.851,17.9296,1702339.1969868,0
+RLJ.US,D,20180507,000000,18.0191,18.4895,18.0191,18.4368,1523073.9880332,0
+RLJ.US,D,20180508,000000,18.4457,18.6177,18.3413,18.5661,1151428.5412357,0
+RLJ.US,D,20180509,000000,18.5412,18.7649,18.3682,18.7311,1290199.2632717,0
+RLJ.US,D,20180510,000000,18.7838,19.3566,18.7838,19.2373,1525089.2094636,0
+RLJ.US,D,20180511,000000,19.3656,19.4471,19.2025,19.2283,1181690.0474766,0
+RLJ.US,D,20180514,000000,19.3228,19.3318,18.9986,19.1438,2045132.9880652,0
+RLJ.US,D,20180515,000000,19.0116,19.0911,18.6039,18.6177,2001779.581723,0
+RLJ.US,D,20180516,000000,18.6874,18.9081,18.6039,18.8454,1287705.3764715,0
+RLJ.US,D,20180517,000000,18.9081,18.9757,18.6874,18.7053,1817665.3719022,0
+RLJ.US,D,20180518,000000,18.8276,19.3079,18.6874,19.2373,1602023.6060497,0
+RLJ.US,D,20180521,000000,19.4093,19.5665,19.2969,19.463,1310137.2848792,0
+RLJ.US,D,20180522,000000,19.4182,19.6529,19.3497,19.5665,1089336.7935087,0
+RLJ.US,D,20180523,000000,19.5754,19.8827,19.5057,19.8021,1102976.7453463,0
+RLJ.US,D,20180524,000000,19.8558,20.0249,19.7434,20.0199,2019351.4276689,0
+RLJ.US,D,20180525,000000,20.0468,20.1144,19.8787,20.1064,805014.59189906,0
+RLJ.US,D,20180529,000000,19.9791,20.2734,19.9791,20.2287,1769559.5022465,0
+RLJ.US,D,20180530,000000,20.2646,20.6037,20.2287,20.5708,1498210.5399952,0
+RLJ.US,D,20180531,000000,20.5091,20.6553,20.355,20.37,2146028.8099231,0
+RLJ.US,D,20180601,000000,20.8452,20.8642,20.3779,20.4555,1933254.0082913,0
+RLJ.US,D,20180604,000000,20.4734,20.6922,20.4256,20.6225,1685630.1554257,0
+RLJ.US,D,20180605,000000,20.6394,20.6852,20.4206,20.4734,951358.4838915,0
+RLJ.US,D,20180606,000000,20.4823,20.5798,20.2646,20.4296,789625.90250273,0
+RLJ.US,D,20180607,000000,20.4386,20.4992,20.2973,20.4296,1212062.1696642,0
+RLJ.US,D,20180608,000000,20.36,20.4386,19.9602,20.001,2013307.7745766,0
+RLJ.US,D,20180611,000000,19.9364,19.996,19.6629,19.7255,1662729.6376434,0
+RLJ.US,D,20180612,000000,19.7584,19.8121,19.6023,19.6629,1221265.4164364,0
+RLJ.US,D,20180613,000000,19.6201,19.7255,19.119,19.1438,1446424.1761102,0
+RLJ.US,D,20180614,000000,19.2025,19.5326,19.1955,19.5057,981026.68641781,0
+RLJ.US,D,20180615,000000,19.4541,19.48,19.2652,19.3228,1650437.1891575,0
+RLJ.US,D,20180618,000000,19.2463,19.4541,19.1766,19.3566,928523.33007773,0
+RLJ.US,D,20180619,000000,19.3049,19.48,19.2184,19.3497,1215037.7386327,0
+RLJ.US,D,20180620,000000,19.4033,19.7514,19.3755,19.7514,787483.97553323,0
+RLJ.US,D,20180621,000000,19.7157,19.7584,19.5326,19.6908,642126.57666619,0
+RLJ.US,D,20180622,000000,19.7783,19.7783,19.4541,19.47,1911259.5356731,0
+RLJ.US,D,20180625,000000,19.4033,19.5844,19.3844,19.4471,727994.71935413,0
+RLJ.US,D,20180626,000000,19.4372,19.5326,19.3228,19.4093,901052.3624943,0
+RLJ.US,D,20180627,000000,19.4033,19.5754,19.3318,19.3755,1126985.4337955,0
+RLJ.US,D,20180628,000000,19.4282,19.4431,19.2353,19.3844,825359.88131074,0
+RLJ.US,D,20180629,000000,19.3497,19.5077,19.2005,19.4819,1316789.3256789,0
+RLJ.US,D,20180702,000000,19.4471,19.472,19.1736,19.4541,1420710.9964811,0
+RLJ.US,D,20180703,000000,19.4471,19.8996,19.3755,19.7484,691005.75234991,0
+RLJ.US,D,20180705,000000,19.8011,19.9791,19.6141,19.9602,664132.1108791,0
+RLJ.US,D,20180706,000000,20.002,20.0994,19.9602,20.0547,637337.91177007,0
+RLJ.US,D,20180709,000000,20.0547,20.18,19.7404,19.8538,962527.67771788,0
+RLJ.US,D,20180710,000000,19.9075,20.0736,19.7653,19.8011,898913.45232335,0
+RLJ.US,D,20180711,000000,19.7315,19.8091,19.5605,19.5694,469310.27740992,0
+RLJ.US,D,20180712,000000,19.5983,19.7554,19.3606,19.5983,893748.69320817,0
+RLJ.US,D,20180713,000000,19.6241,19.8538,19.6241,19.8538,1094874.6300444,0
+RLJ.US,D,20180716,000000,19.8628,20.0209,19.7027,20.0209,1521319.2168774,0
+RLJ.US,D,20180717,000000,20.0835,20.1373,19.8468,19.8727,1342795.1347672,0
+RLJ.US,D,20180718,000000,19.8727,20.0547,19.7653,19.995,1274245.4269472,0
+RLJ.US,D,20180719,000000,19.9791,20.3938,19.8996,20.357,1372758.9835513,0
+RLJ.US,D,20180720,000000,20.3938,20.5081,20.2734,20.4007,1305823.2629548,0
+RLJ.US,D,20180723,000000,20.3312,20.4276,20.2238,20.3471,1532951.9920807,0
+RLJ.US,D,20180724,000000,20.3938,20.4007,20.0398,20.0398,988944.77700834,0
+RLJ.US,D,20180725,000000,20.012,20.012,19.6579,19.9255,674785.43215367,0
+RLJ.US,D,20180726,000000,19.9602,20.1373,19.8508,19.9502,533824.51437145,0
+RLJ.US,D,20180727,000000,20.0209,20.0398,19.5784,19.632,593093.54425649,0
+RLJ.US,D,20180730,000000,19.632,19.7514,19.5167,19.6679,460425.80568433,0
+RLJ.US,D,20180731,000000,19.7215,20.0636,19.5784,19.9602,836092.64494709,0
+RLJ.US,D,20180801,000000,19.8817,20.0209,19.6669,19.995,775862.26192456,0
+RLJ.US,D,20180802,000000,19.9453,20.0925,19.8628,20.002,1319544.6683533,0
+RLJ.US,D,20180803,000000,20.012,20.1273,19.651,19.7484,1369927.2153137,0
+RLJ.US,D,20180806,000000,19.7753,19.8468,19.6689,19.7653,710905.5611759,0
+RLJ.US,D,20180807,000000,19.7753,19.8996,19.464,19.472,1429887.0920664,0
+RLJ.US,D,20180808,000000,18.6009,19.5446,18.6009,19.1568,1407638.2027705,0
+RLJ.US,D,20180809,000000,19.12,19.2254,19.0424,19.0762,854625.84403058,0
+RLJ.US,D,20180810,000000,18.9618,19.11,18.8902,18.9002,794619.70970015,0
+RLJ.US,D,20180813,000000,18.9091,18.9658,18.7789,18.9161,653024.2586232,0
+RLJ.US,D,20180814,000000,18.8902,19.0662,18.7928,18.9708,810612.76440573,0
+RLJ.US,D,20180815,000000,18.9261,19.1925,18.8554,19.0335,1034945.9268767,0
+RLJ.US,D,20180816,000000,19.0335,19.1786,18.9708,19.1568,1029760.0501717,0
+RLJ.US,D,20180817,000000,19.1736,19.3656,19.0911,19.3656,837258.13478636,0
+RLJ.US,D,20180820,000000,19.3934,19.4919,19.2353,19.3218,1617397.2114533,0
+RLJ.US,D,20180821,000000,19.3218,19.6141,19.2672,19.4541,1003298.7045025,0
+RLJ.US,D,20180822,000000,19.464,19.5127,19.3566,19.4541,841679.75585908,0
+RLJ.US,D,20180823,000000,19.464,19.473,19.2254,19.2542,770725.65959583,0
+RLJ.US,D,20180824,000000,19.2064,19.3228,19.1636,19.2542,656004.85558921,0
+RLJ.US,D,20180827,000000,19.277,19.4282,19.11,19.3934,1019040.3593291,0
+RLJ.US,D,20180828,000000,19.464,19.5983,19.3795,19.5694,889708.19435209,0
+RLJ.US,D,20180829,000000,19.5983,19.7753,19.5694,19.632,804774.2536147,0
+RLJ.US,D,20180830,000000,19.6579,19.7554,19.5436,19.632,812669.21541635,0
+RLJ.US,D,20180831,000000,19.5784,19.7932,19.2959,19.3566,1191685.7066676,0
+RLJ.US,D,20180904,000000,19.287,19.3934,18.9131,19.1568,1471202.1481893,0
+RLJ.US,D,20180905,000000,19.1488,19.6043,19.0592,19.5784,1579136.1610611,0
+RLJ.US,D,20180906,000000,19.6141,19.7315,19.4282,19.7117,1611376.6871498,0
+RLJ.US,D,20180907,000000,19.6957,19.9602,19.5605,19.8379,1721022.2303983,0
+RLJ.US,D,20180910,000000,19.8538,19.9175,19.6778,19.7404,2322366.7186851,0
+RLJ.US,D,20180911,000000,19.6241,19.7703,19.4332,19.5167,1747130.6106372,0
+RLJ.US,D,20180912,000000,19.5077,19.5077,19.2353,19.4471,804109.55233449,0
+RLJ.US,D,20180913,000000,19.5256,19.7653,19.4471,19.6679,744885.77442767,0
+RLJ.US,D,20180914,000000,19.6241,19.6679,19.4033,19.6043,1567851.3232903,0
+RLJ.US,D,20180917,000000,19.6679,20.002,19.5525,19.8468,1269282.7933348,0
+RLJ.US,D,20180918,000000,19.8379,19.9692,19.7932,19.9502,792371.18918194,0
+RLJ.US,D,20180919,000000,19.9175,19.9502,19.5605,19.7315,1229440.9405031,0
+RLJ.US,D,20180920,000000,19.7852,20.0478,19.6778,20.0478,1254066.0614558,0
+RLJ.US,D,20180921,000000,20.1273,20.5927,20.002,20.012,3306691.771516,0
+RLJ.US,D,20180924,000000,20.002,20.002,19.651,19.8628,1683723.538743,0
+RLJ.US,D,20180925,000000,19.8379,20.1074,19.7753,19.7852,1451371.7257299,0
+RLJ.US,D,20180926,000000,19.7404,19.9602,19.5167,19.5356,1689354.8960337,0
+RLJ.US,D,20180927,000000,19.8419,19.8787,19.6053,19.644,1447455.9212138,0
+RLJ.US,D,20180928,000000,19.652,19.8339,19.652,19.7593,1948713.0896538,0
+RLJ.US,D,20181001,000000,19.8141,19.8141,19.5256,19.5356,1128732.1601551,0
+RLJ.US,D,20181002,000000,19.5167,19.6053,19.3079,19.3815,919106.89620807,0
+RLJ.US,D,20181003,000000,19.463,19.652,19.3546,19.5893,1042183.2265948,0
+RLJ.US,D,20181004,000000,19.4541,19.481,18.6396,18.7171,1793770.3161983,0
+RLJ.US,D,20181005,000000,18.7093,18.8087,18.4686,18.575,1179514.9357231,0
+RLJ.US,D,20181008,000000,18.5949,19.0602,18.5949,19.0155,933252.66460239,0
+RLJ.US,D,20181009,000000,19.0086,19.1229,18.8544,18.9618,1543609.3357534,0
+RLJ.US,D,20181010,000000,18.9538,19.0533,18.4318,18.4517,1446117.4682578,0
+RLJ.US,D,20181011,000000,18.3791,18.4457,17.7675,17.8918,1224106.2350697,0
+RLJ.US,D,20181012,000000,18.0559,18.0817,17.5268,17.688,1380613.7213724,0
+RLJ.US,D,20181015,000000,17.6183,17.8291,17.5995,17.6084,1186538.0427441,0
+RLJ.US,D,20181016,000000,17.6531,18.1225,17.499,18.0201,1658718.3011733,0
+RLJ.US,D,20181017,000000,17.9564,18.1006,17.6521,17.9654,2076939.0951629,0
+RLJ.US,D,20181018,000000,17.9277,17.9277,17.3995,17.499,2034117.6509647,0
+RLJ.US,D,20181019,000000,17.4732,17.679,17.3995,17.4642,1413337.9408283,0
+RLJ.US,D,20181022,000000,17.4364,17.6263,17.3548,17.5806,1055014.6764214,0
+RLJ.US,D,20181023,000000,17.3648,17.4901,16.9352,17.15,2526025.7607026,0
+RLJ.US,D,20181024,000000,17.1847,17.2126,16.8725,16.8725,2259476.5249422,0
+RLJ.US,D,20181025,000000,16.9799,17.4443,16.8089,17.1678,1638978.3826704,0
+RLJ.US,D,20181026,000000,17.0863,17.3946,16.8089,17.2674,1195016.2522652,0
+RLJ.US,D,20181029,000000,17.3995,17.6084,17.0863,17.15,1741905.5155511,0
+RLJ.US,D,20181030,000000,17.2037,17.4403,17.0863,17.2037,2738888.0494923,0
+RLJ.US,D,20181031,000000,17.32,17.7327,17.15,17.4364,2310264.3285077,0
+RLJ.US,D,20181101,000000,17.4443,17.7158,17.3101,17.5806,1322300.0110277,0
+RLJ.US,D,20181102,000000,17.6621,17.6701,17.0953,17.2037,1382064.8014741,0
+RLJ.US,D,20181105,000000,17.3001,17.7277,17.3001,17.6263,1694357.7536268,0
+RLJ.US,D,20181106,000000,17.6263,17.6432,17.0277,17.2395,1447408.6580366,0
+RLJ.US,D,20181107,000000,17.7416,18.0112,17.4543,17.9743,1551482.1743657,0
+RLJ.US,D,20181108,000000,18.0012,18.217,17.852,18.1991,1914339.6869912,0
+RLJ.US,D,20181109,000000,18.1554,18.4417,17.9564,17.9743,1426422.8017331,0
+RLJ.US,D,20181112,000000,18.036,18.217,17.9018,17.9207,1004954.9269057,0
+RLJ.US,D,20181113,000000,17.9366,18.217,17.9018,18.0817,1015038.0732546,0
+RLJ.US,D,20181114,000000,18.1006,18.1265,17.499,17.7854,1107915.2445704,0
+RLJ.US,D,20181115,000000,17.6183,17.8381,17.4642,17.6979,1268190.7122602,0
+RLJ.US,D,20181116,000000,17.6621,17.8291,17.5995,17.8043,1352426.7669333,0
+RLJ.US,D,20181119,000000,17.7765,17.847,17.5716,17.679,1093807.6889577,0
+RLJ.US,D,20181120,000000,17.5537,17.8213,17.5089,17.7158,1601700.808605,0
+RLJ.US,D,20181121,000000,17.7765,17.9913,17.6671,17.7416,923404.82854029,0
+RLJ.US,D,20181123,000000,17.6183,17.857,17.5637,17.7327,404837.27002856,0
+RLJ.US,D,20181126,000000,17.8213,18.046,17.7765,18.0112,996602.41732417,0
+RLJ.US,D,20181127,000000,17.9654,18.1642,17.8829,18.0201,979928.57174613,0
+RLJ.US,D,20181128,000000,17.9654,18.3164,17.7277,18.3075,1149215.2167006,0
+RLJ.US,D,20181129,000000,18.2528,18.3791,18.0112,18.1186,991149.05114784,0
+RLJ.US,D,20181130,000000,18.1006,18.2439,17.7516,18.2439,1408916.3197557,0
+RLJ.US,D,20181203,000000,18.3622,18.4517,17.9366,18.4517,929938.20859701,0
+RLJ.US,D,20181204,000000,18.4228,18.4686,17.7327,17.7954,1685924.796084,0
+RLJ.US,D,20181206,000000,17.6342,17.9366,17.2126,17.9366,3045742.7194614,0
+RLJ.US,D,20181207,000000,17.9564,17.9654,17.4543,17.5189,2950363.6165493,0
+RLJ.US,D,20181210,000000,17.5637,17.5716,17.15,17.1937,1948660.7984789,0
+RLJ.US,D,20181211,000000,17.2762,17.4194,16.9799,17.0068,1300428.2215504,0
+RLJ.US,D,20181212,000000,17.15,17.2762,16.8725,16.8815,2123369.6360247,0
+RLJ.US,D,20181213,000000,16.8815,17.0555,16.8536,16.9083,942160.26511685,0
+RLJ.US,D,20181214,000000,16.8536,16.9709,16.6836,16.8089,1097343.3768567,0
+RLJ.US,D,20181217,000000,16.8089,16.8815,16.069,16.1267,2921139.8890091,0
+RLJ.US,D,20181218,000000,16.1634,16.3694,16.1496,16.2252,2228132.9936219,0
+RLJ.US,D,20181219,000000,16.2431,16.3783,15.7866,15.8582,1872507.7527169,0
+RLJ.US,D,20181220,000000,15.6862,15.8135,15.2744,15.3829,2840262.53672,0
+RLJ.US,D,20181221,000000,15.2834,15.4644,14.995,15.0239,3188315.613268,0
+RLJ.US,D,20181224,000000,14.9423,15.0239,14.5127,14.5306,1150082.0434835,0
+RLJ.US,D,20181226,000000,14.637,15.1313,14.4332,15.1044,1705969.4112403,0
+RLJ.US,D,20181227,000000,14.9423,14.9851,14.4879,14.9255,2852132.6334092,0
+RLJ.US,D,20181228,000000,15.0805,15.1999,14.8807,15.0159,2373337.5413625,0
+RLJ.US,D,20181231,000000,15.0905,15.1542,14.8061,15.006,2058419.9744726,0
+RLJ.US,D,20190102,000000,14.8061,15.002,14.5595,14.8428,1616410.7183279,0
+RLJ.US,D,20190103,000000,14.7872,15.1542,14.632,14.825,1758338.0172452,0
+RLJ.US,D,20190104,000000,15.006,15.3093,14.9801,15.182,1671719.6973182,0
+RLJ.US,D,20190107,000000,15.2078,15.5121,15.0994,15.355,2330349.1676447,0
+RLJ.US,D,20190108,000000,15.4565,16.0432,15.4196,15.904,3854396.5760095,0
+RLJ.US,D,20190109,000000,15.9964,16.2709,15.8681,16.1873,1410008.4008302,0
+RLJ.US,D,20190110,000000,16.1327,16.4976,16.0959,16.4061,1294127.1349819,0
+RLJ.US,D,20190111,000000,16.3714,16.6179,16.3714,16.5354,1509912.7015652,0
+RLJ.US,D,20190114,000000,16.4419,16.4708,16.0521,16.0869,2089753.4497978,0
+RLJ.US,D,20190115,000000,16.1327,16.261,16.0143,16.1794,1274067.4358329,0
+RLJ.US,D,20190116,000000,16.1963,16.5862,16.1963,16.5165,1543046.2000243,0
+RLJ.US,D,20190117,000000,16.4519,16.8655,16.4469,16.8566,1822444.9864027,0
+RLJ.US,D,20190118,000000,16.8934,16.9382,16.6736,16.793,1123252.6483914,0
+RLJ.US,D,20190122,000000,16.6826,16.784,16.3166,16.433,1170868.7910828,0
+RLJ.US,D,20190123,000000,16.433,16.4708,16.1138,16.252,1006622.2109036,0
+RLJ.US,D,20190124,000000,16.2421,16.3892,16.1606,16.3435,578767.77354878,0
+RLJ.US,D,20190125,000000,16.3525,16.6876,16.3525,16.6537,797355.94598373,0
+RLJ.US,D,20190128,000000,16.4976,16.8815,16.4976,16.8297,1241515.1738941,0
+RLJ.US,D,20190129,000000,16.8755,17.0217,16.8109,16.957,1428783.9493971,0
+RLJ.US,D,20190130,000000,17.0297,17.2782,16.8934,17.0028,1161416.1556306,0
+RLJ.US,D,20190131,000000,16.9382,17.0933,16.8934,16.9749,1644339.2336912,0
+RLJ.US,D,20190201,000000,17.0754,17.1847,16.5672,16.793,1576902.7245356,0
+RLJ.US,D,20190204,000000,16.7095,16.9938,16.6995,16.9749,1069902.5772586,0
+RLJ.US,D,20190205,000000,16.9938,17.1897,16.957,17.0754,1357530.184478,0
+RLJ.US,D,20190206,000000,17.0843,17.1847,16.9709,17.0476,954321.98566572,0
+RLJ.US,D,20190207,000000,16.9839,17.149,16.8845,17.0297,3766807.8525493,0
+RLJ.US,D,20190208,000000,16.957,17.0574,16.792,16.9113,1223813.6056104,0
+RLJ.US,D,20190211,000000,16.9471,17.1231,16.9213,17.0476,1362184.099039,0
+RLJ.US,D,20190212,000000,17.1132,17.149,16.9749,17.0933,1633394.2885569,0
+RLJ.US,D,20190213,000000,17.1311,17.4095,17.0574,17.3588,1253833.7679675,0
+RLJ.US,D,20190214,000000,17.313,17.3489,16.9749,17.2305,1984791.9890958,0
+RLJ.US,D,20190215,000000,17.3588,17.5159,17.2931,17.4871,1064000.7136982,0
+RLJ.US,D,20190219,000000,17.4503,17.5567,17.3866,17.4324,1089476.5718414,0
+RLJ.US,D,20190220,000000,17.4602,17.7337,17.3588,17.7247,2166492.7600777,0
+RLJ.US,D,20190221,000000,17.7247,17.9793,17.6711,17.8163,3281799.1610921,0
+RLJ.US,D,20190222,000000,17.9167,18.0728,17.7247,17.7984,1832165.1113262,0
+RLJ.US,D,20190225,000000,17.8421,17.8878,17.4284,17.4602,1608335.7542129,0
+RLJ.US,D,20190226,000000,17.497,17.6531,17.313,17.331,1493769.8125317,0
+RLJ.US,D,20190227,000000,17.2594,17.331,17.0754,17.0843,1298526.6328653,0
+RLJ.US,D,20190228,000000,17.0933,17.2782,16.9839,16.9938,2441874.1763888,0
+RLJ.US,D,20190301,000000,16.9113,17.1847,16.5483,16.7651,2254044.2763557,0
+RLJ.US,D,20190304,000000,16.7651,17.2236,16.7651,17.1231,3921224.6974578,0
+RLJ.US,D,20190305,000000,17.1231,17.2494,16.966,17.1231,1120880.4391327,0
+RLJ.US,D,20190306,000000,17.0217,17.2305,17.0028,17.0574,1416982.2334751,0
+RLJ.US,D,20190307,000000,17.0674,17.0674,16.6736,16.6995,2760622.0718358,0
+RLJ.US,D,20190308,000000,16.6368,16.6448,16.42,16.6179,3983334.5459761,0
+RLJ.US,D,20190311,000000,16.7283,16.793,16.4976,16.7472,3331828.7426224,0
+RLJ.US,D,20190312,000000,16.7651,16.9471,16.6736,16.7472,2612497.2631002,0
+RLJ.US,D,20190313,000000,16.7472,16.8297,16.5991,16.6368,1348437.5536526,0
+RLJ.US,D,20190314,000000,16.6995,16.7372,16.5264,16.7193,1224004.6695185,0
+RLJ.US,D,20190315,000000,16.7095,16.7791,16.5065,16.5264,3586261.5098121,0
+RLJ.US,D,20190318,000000,16.5623,16.8209,16.5623,16.7193,1208815.0888264,0
+RLJ.US,D,20190319,000000,16.7283,16.7552,16.4976,16.5264,1722113.3058733,0
+RLJ.US,D,20190320,000000,16.5264,16.6537,16.4061,16.4798,1795385.3090213,0
+RLJ.US,D,20190321,000000,16.3892,16.7472,16.3892,16.6448,1481974.1302068,0
+RLJ.US,D,20190322,000000,16.5623,16.6368,16.0293,16.1426,2181584.7976167,0
+RLJ.US,D,20190325,000000,16.1237,16.2062,15.904,16.0243,1814208.1207655,0
+RLJ.US,D,20190326,000000,16.1138,16.2927,16.0779,16.2798,1429459.712272,0
+RLJ.US,D,20190327,000000,16.261,16.4419,16.1963,16.3166,1711041.6552,0
+RLJ.US,D,20190328,000000,16.3624,16.4827,16.2311,16.4738,1219620.2556279,0
+RLJ.US,D,20190329,000000,16.5384,16.5911,16.3435,16.3803,1354766.7970076,0
+RLJ.US,D,20190401,000000,16.4638,16.6896,16.427,16.6796,923920.70109209,0
+RLJ.US,D,20190402,000000,16.6985,16.7273,16.4827,16.6985,1161410.1220334,0
+RLJ.US,D,20190403,000000,16.8109,16.8954,16.6796,16.8486,2299914.698287,0
+RLJ.US,D,20190404,000000,16.8954,17.0167,16.8297,17.0167,1960068.3193906,0
+RLJ.US,D,20190405,000000,17.0624,17.3031,16.9968,17.2842,1867385.2287815,0
+RLJ.US,D,20190408,000000,17.2484,17.3598,17.0436,17.3399,1527716.8409994,0
+RLJ.US,D,20190409,000000,17.322,17.3449,16.96,17.0068,3751231.1160436,0
+RLJ.US,D,20190410,000000,17.0714,17.3548,16.96,17.2305,1389469.0307119,0
+RLJ.US,D,20190411,000000,17.2116,17.2842,17.0714,17.1738,894472.72485982,0
+RLJ.US,D,20190412,000000,17.2116,17.2684,17.1092,17.2017,1156928.1649897,0
+RLJ.US,D,20190415,000000,17.2017,17.2842,17.0337,17.1738,1713814.0930661,0
+RLJ.US,D,20190416,000000,17.1917,17.2216,17.0476,17.156,1796184.7606368,0
+RLJ.US,D,20190417,000000,17.1917,17.2216,16.9372,16.9879,829243.50664228,0
+RLJ.US,D,20190418,000000,16.96,17.1271,16.9233,17.0624,511842.10894741,0
+RLJ.US,D,20190422,000000,16.9322,16.95,16.4917,16.7462,1384081.0285041,0
+RLJ.US,D,20190423,000000,16.7542,17.0714,16.6985,16.9879,1311460.6538426,0
+RLJ.US,D,20190424,000000,16.9322,17.2395,16.9322,17.1192,553371.35776726,0
+RLJ.US,D,20190425,000000,17.0624,17.0624,16.8209,16.9411,885523.8947652,0
+RLJ.US,D,20190426,000000,16.9879,17.2484,16.95,17.2305,852025.36368169,0
+RLJ.US,D,20190429,000000,17.2484,17.4722,17.151,17.1828,1007999.8822407,0
+RLJ.US,D,20190430,000000,17.2116,17.2345,17.0714,17.1648,1315927.5268935,0
+RLJ.US,D,20190501,000000,17.2116,17.3787,17.0624,17.1092,934874.69662201,0
+RLJ.US,D,20190502,000000,17.0803,17.3876,16.9879,17.0992,911693.61657467,0
+RLJ.US,D,20190503,000000,17.2395,17.4165,17.1192,17.3876,1111362.4397119,0
+RLJ.US,D,20190506,000000,17.1828,17.4214,17.1828,17.3598,948151.62703435,0
+RLJ.US,D,20190507,000000,17.2395,17.313,16.8954,17.0436,999248.14965127,0
+RLJ.US,D,20190508,000000,17.0903,17.1381,16.8526,16.8954,1607711.2769133,0
+RLJ.US,D,20190509,000000,16.9233,17.4533,16.8109,17.1828,1258755.1719997,0
+RLJ.US,D,20190510,000000,17.2116,17.4821,17.0714,17.4821,1056740.2851912,0
+RLJ.US,D,20190513,000000,17.2216,17.3031,17.0436,17.1092,940127.94849462,0
+RLJ.US,D,20190514,000000,17.1271,17.322,17.1092,17.2017,1123808.7449239,0
+RLJ.US,D,20190515,000000,17.2931,17.6502,17.156,17.6322,922130.73395327,0
+RLJ.US,D,20190516,000000,17.6133,17.7526,17.5756,17.6322,665597.26937419,0
+RLJ.US,D,20190517,000000,17.5288,17.6045,17.3876,17.5,1079732.3125295,0
+RLJ.US,D,20190520,000000,17.3698,17.4533,17.0624,17.1271,491217.26287024,0
+RLJ.US,D,20190521,000000,17.1828,17.4354,17.1828,17.4254,645991.09560694,0
+RLJ.US,D,20190522,000000,17.3965,17.4015,17.1042,17.1648,759959.71117544,0
+RLJ.US,D,20190523,000000,16.9879,17.1142,16.8715,17.0714,1038483.6259747,0
+RLJ.US,D,20190524,000000,17.1371,17.2584,16.9322,17.0992,401647.50836319,0
+RLJ.US,D,20190528,000000,17.0992,17.1321,16.7363,16.7363,1655391.7779737,0
+RLJ.US,D,20190529,000000,16.6896,16.793,16.3166,16.5016,1535084.8686547,0
+RLJ.US,D,20190530,000000,16.5384,16.5862,16.2977,16.3435,995336.36753328,0
+RLJ.US,D,20190531,000000,16.1664,16.1664,15.8691,16.0094,1285934.5157235,0
+RLJ.US,D,20190603,000000,16.0004,16.26,15.8502,16.1764,1524427.524982,0
+RLJ.US,D,20190604,000000,16.2788,16.435,16.1297,16.427,1005607.5609917,0
+RLJ.US,D,20190605,000000,16.6239,16.6796,16.3256,16.5672,1138958.1016354,0
+RLJ.US,D,20190606,000000,16.5105,16.5862,16.3067,16.5294,928036.61991188,0
+RLJ.US,D,20190607,000000,16.5672,16.8019,16.4738,16.6896,861004.3617618,0
+RLJ.US,D,20190610,000000,16.7273,16.793,16.6428,16.7363,902636.1817323,0
+RLJ.US,D,20190611,000000,16.8297,16.9233,16.7075,16.8209,1234818.8867157,0
+RLJ.US,D,20190612,000000,16.8019,16.9133,16.7173,16.7462,854472.99290411,0
+RLJ.US,D,20190613,000000,16.793,16.8486,16.6707,16.8397,1048182.6333084,0
+RLJ.US,D,20190614,000000,16.8109,16.8297,16.4827,16.5016,1058545.3363228,0
+RLJ.US,D,20190617,000000,16.5105,16.6985,16.4449,16.6607,1335276.2671846,0
+RLJ.US,D,20190618,000000,16.7641,17.0386,16.7462,16.9411,827441.47230926,0
+RLJ.US,D,20190619,000000,16.95,16.95,16.7363,16.9044,816635.29990822,0
+RLJ.US,D,20190620,000000,17.0068,17.1271,16.8954,16.96,1144831.8084095,0
+RLJ.US,D,20190621,000000,16.8486,16.9123,16.6239,16.6239,2666894.1633293,0
+RLJ.US,D,20190624,000000,16.7075,16.7075,16.1197,16.3803,2641399.1987952,0
+RLJ.US,D,20190625,000000,16.427,16.6428,16.1893,16.2043,2101365.1074112,0
+RLJ.US,D,20190626,000000,16.2411,16.3674,16.1387,16.2311,3608032.7393378,0
+RLJ.US,D,20190627,000000,16.3455,16.9263,16.3455,16.8984,1792423.8184462,0
+RLJ.US,D,20190628,000000,16.9173,17.0773,16.8228,16.8596,4069749.7348008,0
+RLJ.US,D,20190701,000000,17.0028,17.145,16.5832,16.8317,1587241.2931616,0
+RLJ.US,D,20190702,000000,16.8417,16.9451,16.7462,16.9263,833878.31481243,0
+RLJ.US,D,20190703,000000,16.9083,17.0973,16.9083,16.9829,492917.73165213,0
+RLJ.US,D,20190705,000000,16.9083,17.0694,16.7552,17.0297,522958.00599944,0
+RLJ.US,D,20190708,000000,17.0128,17.0396,16.9123,16.955,474202.51905621,0
+RLJ.US,D,20190709,000000,16.8884,16.96,16.7363,16.9451,531357.77875822,0
+RLJ.US,D,20190710,000000,17.0028,17.0973,16.9034,16.9362,1261787.0545411,0
+RLJ.US,D,20190711,000000,16.9263,16.9978,16.5832,16.6697,1023748.5762639,0
+RLJ.US,D,20190712,000000,16.6786,17.0028,16.6408,16.8417,1242141.6623927,0
+RLJ.US,D,20190715,000000,16.8506,16.9223,16.6697,16.8417,1084382.2046924,0
+RLJ.US,D,20190716,000000,16.5354,16.8039,16.5065,16.6219,1957388.39668,0
+RLJ.US,D,20190717,000000,16.4966,16.6119,16.2888,16.3654,1617279.5563099,0
+RLJ.US,D,20190718,000000,16.2888,16.3833,16.2082,16.2888,1530497.3236618,0
+RLJ.US,D,20190719,000000,16.261,16.4021,16.1834,16.2033,1148194.5331916,0
+RLJ.US,D,20190722,000000,16.2033,16.3136,16.0799,16.0988,1088611.7562575,0
+RLJ.US,D,20190723,000000,16.1367,16.5354,16.07,16.5065,1429524.070641,0
+RLJ.US,D,20190724,000000,16.4389,16.7601,16.4111,16.7173,1492538.9587239,0
+RLJ.US,D,20190725,000000,16.7173,16.7363,16.4589,16.5543,1100480.8473471,0
+RLJ.US,D,20190726,000000,16.6119,16.7173,16.4589,16.5354,1133499.7074615,0
+RLJ.US,D,20190729,000000,16.5832,16.8417,16.5832,16.7075,1145838.4135251,0
+RLJ.US,D,20190730,000000,16.6219,16.8466,16.6219,16.8228,1595002.5102276,0
+RLJ.US,D,20190731,000000,16.8317,16.9739,16.3276,16.421,1782392.9632721,0
+RLJ.US,D,20190801,000000,16.3932,16.421,15.9765,16.0143,1702654.9552349,0
+RLJ.US,D,20190802,000000,15.9089,16.1834,15.8145,16.062,1107064.5073797,0
+RLJ.US,D,20190805,000000,15.9378,16.0909,15.367,15.6424,1472230.8764944,0
+RLJ.US,D,20190806,000000,15.7568,15.9566,15.5897,15.7189,1315273.887208,0
+RLJ.US,D,20190807,000000,15.5111,15.5947,15.168,15.4246,2296052.1905453,0
+RLJ.US,D,20190808,000000,15.6245,16.2271,15.4435,16.1367,1896139.3413476,0
+RLJ.US,D,20190809,000000,16.0799,16.1178,15.6623,15.7189,1997675.7300973,0
+RLJ.US,D,20190812,000000,15.6812,15.6892,15.3103,15.4535,1322198.4454765,0
+RLJ.US,D,20190813,000000,15.4246,15.6812,15.3769,15.5858,1112112.616951,0
+RLJ.US,D,20190814,000000,15.3003,15.367,15.0726,15.1403,2063203.6113712,0
+RLJ.US,D,20190815,000000,15.2903,15.2903,14.8737,14.995,1641102.2088485,0
+RLJ.US,D,20190816,000000,15.0527,15.4196,15.0149,15.3958,1452762.4698608,0
+RLJ.US,D,20190819,000000,15.7866,15.7866,15.4913,15.6334,1383970.4125573,0
+RLJ.US,D,20190820,000000,15.6145,15.6145,15.3769,15.4057,1490473.4573177,0
+RLJ.US,D,20190821,000000,15.5201,15.5469,15.36,15.4535,1938196.5299133,0
+RLJ.US,D,20190822,000000,15.4823,15.5947,15.3769,15.5201,1400633.1965407,0
+RLJ.US,D,20190823,000000,15.4634,15.6374,15.2058,15.2248,2017343.2454351,0
+RLJ.US,D,20190826,000000,15.3769,15.4057,15.1879,15.2725,817476.98670328,0
+RLJ.US,D,20190827,000000,15.3868,15.4196,15.1582,15.168,1151540.162782,0
+RLJ.US,D,20190828,000000,15.1403,15.3868,15.1403,15.3481,523657.90326271,0
+RLJ.US,D,20190829,000000,15.4535,15.6047,15.3958,15.4435,687926.60663132,0
+RLJ.US,D,20190830,000000,15.4535,15.5201,15.3242,15.4057,854936.57428108,0
+RLJ.US,D,20190903,000000,15.2903,15.358,15.1969,15.2248,1245329.412859,0
+RLJ.US,D,20190904,000000,15.2903,15.5897,15.2725,15.5668,1180168.5754086,0
+RLJ.US,D,20190905,000000,15.6812,15.9338,15.6424,15.8244,966645.6077367,0
+RLJ.US,D,20190906,000000,15.8821,15.9477,15.7667,15.8145,816546.8071508,0
+RLJ.US,D,20190909,000000,15.7866,16.1277,15.7568,16.1178,1174286.8238384,0
+RLJ.US,D,20190910,000000,16.1088,16.3136,16.0243,16.3087,1442574.7411623,0
+RLJ.US,D,20190911,000000,16.3753,16.6498,16.1654,16.6021,1560620.0571694,0
+RLJ.US,D,20190912,000000,16.6219,16.6219,16.1516,16.5543,2760468.2151099,0
+RLJ.US,D,20190913,000000,16.6408,16.8506,16.5891,16.7651,1695131.0596548,0
+RLJ.US,D,20190916,000000,16.6985,16.8695,16.6308,16.7273,1107267.6384819,0
+RLJ.US,D,20190917,000000,16.6697,16.6697,16.421,16.4867,1192435.8839066,0
+RLJ.US,D,20190918,000000,16.5264,16.5643,16.3365,16.4589,1022800.2959201,0
+RLJ.US,D,20190919,000000,16.5444,16.7273,16.4589,16.5065,1531517.0015712,0
+RLJ.US,D,20190920,000000,16.5065,16.6219,16.4021,16.4389,2175831.7627846,0
+RLJ.US,D,20190923,000000,16.3186,16.5304,16.2411,16.421,906435.33670449,0
+RLJ.US,D,20190924,000000,16.4688,16.5165,16.266,16.3833,1066664.5468165,0
+RLJ.US,D,20190925,000000,16.3833,16.6408,16.3704,16.5354,898057.68713507,0
+RLJ.US,D,20190926,000000,16.5643,16.5643,16.3087,16.3554,693393.04560136,0
+RLJ.US,D,20190927,000000,16.4409,16.6169,16.3266,16.4608,1005020.2908742,0
+RLJ.US,D,20190930,000000,16.4996,16.6269,16.4608,16.4608,977939.49590309,0
+RLJ.US,D,20191001,000000,16.5682,16.6756,16.2689,16.2778,1306208.4075695,0
+RLJ.US,D,20191002,000000,16.1526,16.2391,15.9099,16.074,1079172.1935989,0
+RLJ.US,D,20191003,000000,15.9984,16.2102,15.8721,16.1426,1323032.0874754,0
+RLJ.US,D,20191004,000000,16.1227,16.249,15.9686,16.1526,1195992.6893954,0
+RLJ.US,D,20191007,000000,16.0939,16.254,16.0173,16.1814,758146.61524774,0
+RLJ.US,D,20191008,000000,16.057,16.1624,15.8721,15.9586,891429.78072382,0
+RLJ.US,D,20191009,000000,16.065,16.0939,15.9149,15.9586,774741.018464,0
+RLJ.US,D,20191010,000000,16.0273,16.1526,15.9636,16.0472,970218.50281774,0
+RLJ.US,D,20191011,000000,16.1814,16.4409,16.1814,16.2291,1183689.1793148,0
+RLJ.US,D,20191014,000000,16.1714,16.1814,15.8185,16.0173,971517.73739267,0
+RLJ.US,D,20191015,000000,16.0173,16.2778,15.9199,16.2192,759376.46345605,0
+RLJ.US,D,20191016,000000,16.1714,16.3266,16.0074,16.1227,582779.11001888,0
+RLJ.US,D,20191017,000000,16.1714,16.2391,16.0034,16.1128,837219.92200474,0
+RLJ.US,D,20191018,000000,16.0273,16.1327,15.8821,16.074,1344575.0459109,0
+RLJ.US,D,20191021,000000,16.1814,16.3554,16.0939,16.1903,1488858.4644946,0
+RLJ.US,D,20191022,000000,16.1714,16.3266,15.9686,16.3266,1413444.5343771,0
+RLJ.US,D,20191023,000000,16.4031,16.431,16.259,16.3554,918358.73016802,0
+RLJ.US,D,20191024,000000,16.422,16.422,16.1764,16.2878,594390.76763239,0
+RLJ.US,D,20191025,000000,16.1903,16.2192,16.0173,16.0839,870736.55387954,0
+RLJ.US,D,20191028,000000,16.1128,16.2102,16.0472,16.1038,797577.17787728,0
+RLJ.US,D,20191029,000000,16.065,16.1664,16.0173,16.0939,723100.46650881,0
+RLJ.US,D,20191030,000000,16.057,16.1088,15.9298,16.0372,1069734.6421395,0
+RLJ.US,D,20191031,000000,16.0173,16.057,15.7846,15.9,1374620.3482558,0
+RLJ.US,D,20191101,000000,15.9586,16.4608,15.9586,16.4409,1140508.7360894,0
+RLJ.US,D,20191104,000000,16.5384,16.793,16.4608,16.7631,821113.23455384,0
+RLJ.US,D,20191105,000000,16.793,17.0157,16.7532,16.9958,1394940.4976795,0
+RLJ.US,D,20191106,000000,17.0058,17.1648,16.7243,16.7343,1708806.2074755,0
+RLJ.US,D,20191107,000000,16.8029,16.9471,16.427,16.5195,1077330.9408848,0
+RLJ.US,D,20191108,000000,16.5294,16.5971,16.259,16.4031,789196.51150931,0
+RLJ.US,D,20191111,000000,16.3176,16.4409,16.2052,16.3753,1253904.1599336,0
+RLJ.US,D,20191112,000000,16.3654,16.422,16.0839,16.1128,953262.08377565,0
+RLJ.US,D,20191113,000000,16.0273,16.0839,15.7548,15.9099,1353000.9642571,0
+RLJ.US,D,20191114,000000,15.8135,16.1903,15.8085,16.1714,1358982.2701794,0
+RLJ.US,D,20191115,000000,16.249,16.3316,16.1327,16.2192,1101128.4534356,0
+RLJ.US,D,20191118,000000,16.1426,16.3365,16.0839,16.259,696225.81943849,0
+RLJ.US,D,20191119,000000,16.2689,16.3365,16.2102,16.2291,1559930.2159013,0
+RLJ.US,D,20191120,000000,16.1526,16.2003,15.6961,15.9,2554239.8663285,0
+RLJ.US,D,20191121,000000,15.8622,15.9,15.5798,15.8234,1117641.4030911,0
+RLJ.US,D,20191122,000000,15.892,16.0372,15.8234,15.9099,851757.87421039,0
+RLJ.US,D,20191125,000000,15.9496,16.2977,15.9099,16.249,843495.86858532,0
+RLJ.US,D,20191126,000000,16.2689,16.436,16.2003,16.3942,1037201.4865915,0
+RLJ.US,D,20191127,000000,16.4608,16.7442,16.3455,16.6955,1119567.1261646,0
+RLJ.US,D,20191129,000000,16.6856,16.8029,16.5434,16.5583,859827.81032785,0
+RLJ.US,D,20191202,000000,16.6169,16.6169,16.3753,16.4121,1118672.1425952,0
+RLJ.US,D,20191203,000000,16.3176,16.431,16.1624,16.3942,732303.71328103,0
+RLJ.US,D,20191204,000000,16.3842,16.5145,16.2778,16.2977,758343.71275291,0
+RLJ.US,D,20191205,000000,16.3654,16.4121,16.2391,16.3365,669500.00109656,0
+RLJ.US,D,20191206,000000,16.5195,16.7532,16.5195,16.5782,1341006.1732279,0
+RLJ.US,D,20191209,000000,16.5971,16.7343,16.5682,16.6756,1088342.2555872,0
+RLJ.US,D,20191210,000000,16.6657,16.7343,16.5434,16.6856,981573.73255462,0
+RLJ.US,D,20191211,000000,16.7145,16.7731,16.5732,16.6657,1015264.3331457,0
+RLJ.US,D,20191212,000000,16.6269,16.9332,16.4708,16.783,1578122.5167488,0
+RLJ.US,D,20191213,000000,16.7631,16.8994,16.6557,16.7442,1292357.2798334,0
+RLJ.US,D,20191216,000000,16.8596,17.0247,16.8029,16.9759,1164811.0595972,0
+RLJ.US,D,20191217,000000,17.0337,17.0535,16.8367,17.0058,1360844.6404834,0
+RLJ.US,D,20191218,000000,17.0535,17.3429,16.9282,17.2842,1455488.6501492,0
+RLJ.US,D,20191219,000000,17.3041,17.4802,17.2186,17.4802,1221929.1121172,0
+RLJ.US,D,20191220,000000,17.5288,17.5487,17.3728,17.5089,2906428.9736866,0
+RLJ.US,D,20191223,000000,17.4802,17.5627,17.3678,17.4901,1695724.3633693,0
+RLJ.US,D,20191224,000000,17.5089,17.5676,17.4314,17.4901,429453.34058551,0
+RLJ.US,D,20191226,000000,17.4901,17.5487,17.3827,17.4901,665740.0645055,0
+RLJ.US,D,20191227,000000,17.5487,17.6064,17.4413,17.5776,831946.55814182,0
+RLJ.US,D,20191230,000000,17.6173,17.686,17.5179,17.5378,812169.4324568,0
+RLJ.US,D,20191231,000000,17.498,17.6074,17.4782,17.4881,1066161.7470585,0
+RLJ.US,D,20200102,000000,17.6173,17.6173,17.2315,17.329,965306.14918113,0
+RLJ.US,D,20200103,000000,17.0734,17.3389,17.0734,17.2315,651952.28953894,0
+RLJ.US,D,20200106,000000,17.1032,17.1132,16.8476,16.8566,1483673.5933891,0
+RLJ.US,D,20200107,000000,16.9163,17.0833,16.5941,16.609,2319594.2808189,0
+RLJ.US,D,20200108,000000,16.6289,16.7135,16.4947,16.609,2141587.07686,0
+RLJ.US,D,20200109,000000,16.6289,16.6786,16.3335,16.3525,1922415.6567057,0
+RLJ.US,D,20200110,000000,16.3724,16.4599,16.3236,16.4011,1539960.0151092,0
+RLJ.US,D,20200113,000000,16.3823,16.5045,16.3037,16.4399,1581995.0804857,0
+RLJ.US,D,20200114,000000,16.43,16.5643,16.3385,16.3922,1480641.7108478,0
+RLJ.US,D,20200115,000000,16.3823,16.5742,16.3525,16.4996,2137997.0865873,0
+RLJ.US,D,20200116,000000,16.6488,16.7233,16.5493,16.6886,1353363.9856824,0
+RLJ.US,D,20200117,000000,16.7183,16.7681,16.609,16.7581,1457215.2645185,0
+RLJ.US,D,20200121,000000,16.6886,16.7283,16.4111,16.5394,1094738.8741096,0
+RLJ.US,D,20200122,000000,16.5593,16.7781,16.5394,16.609,2055503.7358756,0
+RLJ.US,D,20200123,000000,16.5792,16.5792,16.264,16.3724,1396030.5675551,0
+RLJ.US,D,20200124,000000,16.3823,16.3823,15.8801,16.0283,1983927.1735119,0
+RLJ.US,D,20200127,000000,15.7906,15.9189,15.7309,15.7707,1663450.6524965,0
+RLJ.US,D,20200128,000000,15.8303,15.9885,15.8055,15.8303,934083.28980277,0
+RLJ.US,D,20200129,000000,15.8701,16.0233,15.8602,15.9089,1435987.0587316,0
+RLJ.US,D,20200130,000000,15.7806,15.8502,15.5529,15.6623,1628987.7514769,0
+RLJ.US,D,20200131,000000,15.6027,15.6523,15.3461,15.356,2930747.3867868,0
+RLJ.US,D,20200203,000000,15.4157,15.6324,15.356,15.4157,1691531.0133867,0
+RLJ.US,D,20200204,000000,15.5529,15.9388,15.5529,15.8005,1379923.8801042,0
+RLJ.US,D,20200205,000000,15.9189,16.0959,15.8602,16.0084,1637282.9418861,0
+RLJ.US,D,20200206,000000,16.0859,16.1754,15.9388,16.0283,1015360.8706993,0
+RLJ.US,D,20200207,000000,15.9288,15.9885,15.8205,15.8602,753115.60086821,0
+RLJ.US,D,20200210,000000,15.8701,15.9487,15.7806,15.9189,675455.16143147,0
+RLJ.US,D,20200211,000000,16.0283,16.0909,15.9338,15.9785,932865.50878866,0
+RLJ.US,D,20200212,000000,16.0859,16.3624,16.058,16.3525,1412164.4061929,0
+RLJ.US,D,20200213,000000,16.264,16.2937,16.067,16.1158,732807.51863865,0
+RLJ.US,D,20200214,000000,16.1654,16.1654,16.0333,16.1456,515267.18089958,0
+RLJ.US,D,20200218,000000,16.0959,16.1456,15.8602,15.9388,916093.11445803,0
+RLJ.US,D,20200219,000000,15.9388,16.0482,15.6961,15.7906,1591699.1158169,0
+RLJ.US,D,20200220,000000,15.7707,16.0482,15.7408,15.8801,1593548.4133272,0
+RLJ.US,D,20200221,000000,15.8701,15.9288,15.7707,15.8602,1624432.3856686,0
+RLJ.US,D,20200224,000000,15.4455,15.5051,15.2576,15.3958,3025358.2116685,0
+RLJ.US,D,20200225,000000,15.3958,15.4654,14.4093,14.469,3412090.6680075,0
+RLJ.US,D,20200226,000000,14.7037,14.7444,13.935,13.9449,3891677.1668734,0
+RLJ.US,D,20200227,000000,13.6784,14.5366,13.3433,13.569,5019942.7288531,0
+RLJ.US,D,20200228,000000,13.1742,13.6287,12.845,13.037,6257989.5900158,0
+RLJ.US,D,20200302,000000,13.1056,13.4915,12.5447,13.4815,3024498.4240822,0
+RLJ.US,D,20200303,000000,13.4427,13.746,12.7307,12.8301,3299326.7606594,0
+RLJ.US,D,20200304,000000,12.9972,13.1642,12.7904,13.0668,2389912.838188,0
+RLJ.US,D,20200305,000000,12.7109,12.7109,11.7532,11.9809,3417738.1148905,0
+RLJ.US,D,20200306,000000,11.428,12.5199,11.3882,12.0108,3275376.3969822,0
+RLJ.US,D,20200309,000000,11.1615,11.2301,10.0955,10.1054,3199316.8719753,0
+RLJ.US,D,20200310,000000,10.6394,10.6683,9.82896,10.3918,4716250.6693626,0
+RLJ.US,D,20200311,000000,9.44452,9.94829,9.22743,9.29664,4120555.6391576,0
+RLJ.US,D,20200312,000000,8.57618,8.61565,7.00706,7.16508,4636693.6692382,0
+RLJ.US,D,20200313,000000,7.60899,8.28014,6.51353,8.28014,4049618.6380862,0
+RLJ.US,D,20200316,000000,7.15514,7.15514,6.21738,6.35551,3443868.6183189,0
+RLJ.US,D,20200317,000000,6.42483,6.47892,5.32926,5.51671,3264015.1336482,0
+RLJ.US,D,20200318,000000,5.17134,5.20088,3.9475,4.22375,3528689.9319104,0
+RLJ.US,D,20200319,000000,4.20435,5.01333,3.82906,4.60889,4154763.1179001,0
+RLJ.US,D,20200320,000000,4.72733,5.26014,4.39161,4.59895,9299293.5932126,0
+RLJ.US,D,20200323,000000,4.58901,4.80132,4.31275,4.61883,4960262.4087659,0
+RLJ.US,D,20200324,000000,4.98389,6.03003,4.86536,5.99056,7383289.6390222,0
+RLJ.US,D,20200325,000000,6.16806,8.22564,6.10889,7.95416,4373736.4349497,0
+RLJ.US,D,20200326,000000,8.04316,8.8227,7.99383,8.39847,2933972.3444353,0
+RLJ.US,D,20200327,000000,7.89519,8.45774,7.5003,7.83593,3293675.2913784,0
+RLJ.US,D,20200330,000000,7.91517,8.00398,7.06514,7.92493,2421635.4805259,0
+RLJ.US,D,20200331,000000,7.82607,8.01393,7.04605,7.62848,2798104.7882025,0
+RLJ.US,D,20200401,000000,7.03551,7.42095,6.97634,7.411,1716100.8263659,0
+RLJ.US,D,20200402,000000,7.34179,7.47046,6.66996,7.02575,2247395.2523547,0
+RLJ.US,D,20200403,000000,6.91697,7.09477,6.52665,6.6799,2263272.6631159,0
+RLJ.US,D,20200406,000000,7.17393,7.79634,6.87749,7.24304,4518688.5772117,0
+RLJ.US,D,20200407,000000,7.89529,8.39907,7.56424,7.81613,5111717.7630992,0
+RLJ.US,D,20200408,000000,8.02377,8.12242,7.51969,7.88544,3192467.7336704,0
+RLJ.US,D,20200409,000000,8.27078,9.28859,7.88544,8.66588,3528413.3920435,0
+RLJ.US,D,20200413,000000,8.63644,8.73509,8.00398,8.02377,1785692.3352847,0
+RLJ.US,D,20200414,000000,8.28074,8.56713,7.72733,7.90523,3890631.3433766,0
+RLJ.US,D,20200415,000000,7.40116,7.84577,7.2332,7.67781,4914049.0773996,0
+RLJ.US,D,20200416,000000,7.59895,7.72733,7.30251,7.40116,2180903.0011448,0
+RLJ.US,D,20200417,000000,7.79634,8.29048,7.58901,8.14221,4519494.0624242,0
+RLJ.US,D,20200420,000000,7.84577,7.88544,7.47046,7.64817,4718613.8282256,0
+RLJ.US,D,20200421,000000,7.28262,7.81613,7.20356,7.74712,2307500.9410372,0
+RLJ.US,D,20200422,000000,7.99403,8.12242,7.62848,7.75697,1838802.0681332,0
+RLJ.US,D,20200423,000000,7.79634,8.16707,7.67283,7.68755,1883868.0104515,0
+RLJ.US,D,20200424,000000,7.73727,8.03362,7.5543,7.94462,2216127.1409981,0
+RLJ.US,D,20200427,000000,8.02377,8.55719,7.91021,8.47823,2415034.7253015,0
+RLJ.US,D,20200428,000000,8.88335,9.0908,8.44869,8.93268,2678618.4480887,0
+RLJ.US,D,20200429,000000,9.40692,10.1631,9.34765,9.79216,2654978.814662,0
+RLJ.US,D,20200430,000000,9.45605,9.63406,8.92274,9.1797,2445566.7378123,0
+RLJ.US,D,20200501,000000,8.8044,9.02178,8.37938,8.53759,1997530.923767,0
+RLJ.US,D,20200504,000000,8.17194,8.68576,8.01393,8.45854,2428084.3902232,0
+RLJ.US,D,20200505,000000,8.78451,8.78451,8.05341,8.09278,2373706.5963849,0
+RLJ.US,D,20200506,000000,8.09278,8.29048,7.59895,7.63823,2346988.8228391,0
+RLJ.US,D,20200507,000000,7.75697,8.37938,7.75697,8.27078,2755974.190872,0
+RLJ.US,D,20200508,000000,8.47823,9.01194,8.35979,8.9823,3056804.3141395,0
+RLJ.US,D,20200511,000000,8.79445,8.95257,8.37938,8.64609,2963111.6016161,0
+RLJ.US,D,20200512,000000,8.64609,8.73509,7.84577,7.88544,3421461.849899,0
+RLJ.US,D,20200513,000000,7.80629,7.80629,7.13445,7.49006,2880219.0278966,0
+RLJ.US,D,20200514,000000,7.22336,8.06325,7.15921,7.98419,2587915.3829268,0
+RLJ.US,D,20200515,000000,7.9643,8.39907,7.76691,8.35979,2247141.8412765,0
+RLJ.US,D,20200518,000000,9.002,9.65891,8.95257,9.60521,3055854.0225967,0
+RLJ.US,D,20200519,000000,9.48588,10.3799,9.25885,9.72256,3560757.4948824,0
+RLJ.US,D,20200520,000000,9.88166,10.0388,9.47594,9.78222,3119326.4584594,0
+RLJ.US,D,20200521,000000,9.69372,10.1532,9.62411,10.0189,2539992.532383,0
+RLJ.US,D,20200522,000000,10,10.1829,9.66389,10.0388,1523439.0206576,0
+RLJ.US,D,20200526,000000,10.9686,11.0014,10.4545,10.5041,2184735.340901,0
+RLJ.US,D,20200527,000000,10.9984,11.2937,10.6434,10.9984,3245527.186543,0
+RLJ.US,D,20200528,000000,11.1456,11.1456,10.4147,10.5041,1746451.8309638,0
+RLJ.US,D,20200529,000000,10.2068,10.524,9.99005,10.1879,2549775.0044766,0
+RLJ.US,D,20200601,000000,10.1969,10.8205,10,10.2764,2158019.5785543,0
+RLJ.US,D,20200602,000000,10.5041,10.6235,10.3013,10.356,1892688.1238079,0
+RLJ.US,D,20200603,000000,10.6235,11.3882,10.5937,11.3534,2233484.7942472,0
+RLJ.US,D,20200604,000000,11.3634,12.7466,11.2242,12.2126,5081535.6992201,0
+RLJ.US,D,20200605,000000,13.0738,14.3626,12.7168,12.7964,5420213.5714786,0
+RLJ.US,D,20200608,000000,13.3403,14.9115,13.3403,14.7922,4894677.2083197,0
+RLJ.US,D,20200609,000000,14.1895,14.2691,12.8948,13.0638,6187119.964112,0
+RLJ.US,D,20200610,000000,12.7466,12.7765,11.5125,11.5424,3095189.0532722,0
+RLJ.US,D,20200611,000000,10.524,11.1456,10.0984,10.1383,3035983.3761567,0
+RLJ.US,D,20200612,000000,10.8691,10.9785,10.2963,10.9785,3313033.0820651,0
+RLJ.US,D,20200615,000000,10.2367,10.7209,9.9811,10.524,2514999.3620075,0
+RLJ.US,D,20200616,000000,11.3435,11.423,10.5639,10.9785,2298441.4949957,0
+RLJ.US,D,20200617,000000,10.9785,11.0482,10.2963,10.366,3037933.2336186,0
+RLJ.US,D,20200618,000000,10.1482,10.5021,10.001,10.2168,2622973.59886,0
+RLJ.US,D,20200619,000000,10.4246,10.4843,9.43675,9.5555,6927962.222885,0
+RLJ.US,D,20200622,000000,9.47594,9.49583,9.01194,9.35751,3254914.4580267,0
+RLJ.US,D,20200623,000000,9.51571,9.70266,9.30848,9.45605,4785795.9207035,0
+RLJ.US,D,20200624,000000,9.1603,9.37739,8.50786,9.04147,3775097.0093614,0
+RLJ.US,D,20200625,000000,8.81424,9.08095,8.59686,8.94263,1972805.2428628,0
+RLJ.US,D,20200626,000000,8.88335,8.97236,8.49802,8.68576,3664247.7634921,0
+RLJ.US,D,20200629,000000,8.84408,9.51571,8.65603,9.33861,2172958.7649668,0
+RLJ.US,D,20200630,000000,9.22982,9.72356,9.0715,9.33861,1906819.8138091,0
+RLJ.US,D,20200701,000000,9.42711,10.0905,9.32876,9.36825,2288744.4988611,0
+RLJ.US,D,20200702,000000,9.71361,9.91747,9.14589,9.1803,1489622.7201269,0
+RLJ.US,D,20200706,000000,9.52665,9.54655,8.85402,9.0913,1138347.702729,0
+RLJ.US,D,20200707,000000,8.91329,8.92304,8.31971,8.37899,2961991.363755,0
+RLJ.US,D,20200708,000000,8.31971,8.64121,8.1615,8.56703,2144860.3032853,0
+RLJ.US,D,20200709,000000,8.50766,8.50766,8.06265,8.36914,1891663.4179009,0
+RLJ.US,D,20200710,000000,8.31971,8.52745,8.27029,8.48797,1625974.9753265,0
+RLJ.US,D,20200713,000000,8.58682,8.75,8.23061,8.38893,2472528.8720405,0
+RLJ.US,D,20200714,000000,8.40872,8.56205,8.12679,8.19124,1362268.5693983,0
+RLJ.US,D,20200715,000000,8.48797,8.85402,8.37899,8.77486,2554507.3557998,0
+RLJ.US,D,20200716,000000,8.66588,8.79455,8.4286,8.55709,1678909.7338589,0
+RLJ.US,D,20200717,000000,8.55709,8.63634,8.1615,8.1615,1238151.4435124,0
+RLJ.US,D,20200720,000000,8.10204,8.24056,7.85472,7.94372,1353115.602602,0
+RLJ.US,D,20200721,000000,8.0724,8.4286,8.03282,8.27029,1986028.8765008,0
+RLJ.US,D,20200722,000000,8.15155,8.35939,8.06265,8.21092,1462169.8533348,0
+RLJ.US,D,20200723,000000,8.09208,8.24056,7.99821,8.20108,1674562.5271504,0
+RLJ.US,D,20200724,000000,8.30987,8.36914,7.8399,7.97345,1631788.3461296,0
+RLJ.US,D,20200727,000000,7.91429,7.91429,7.58771,7.68646,962766.00480322,0
+RLJ.US,D,20200728,000000,7.59766,8.0724,7.59766,7.95356,1805262.3074694,0
+RLJ.US,D,20200729,000000,7.99324,8.2504,7.80529,8.2504,1264874.2450558,0
+RLJ.US,D,20200730,000000,7.96351,8.15155,7.88943,8.12182,967059.91473737,0
+RLJ.US,D,20200731,000000,8.06265,8.13177,7.72127,7.92403,1181564.347537,0
+RLJ.US,D,20200803,000000,7.87461,7.87461,7.59766,7.7854,985206.96360663,0
+RLJ.US,D,20200804,000000,7.72623,8.3396,7.72623,8.28998,1390325.8014998,0
+RLJ.US,D,20200805,000000,8.41866,8.5175,8.1615,8.34944,1053718.4586451,0
+RLJ.US,D,20200806,000000,8.30987,8.57697,8.23061,8.45824,1270020.9033797,0
+RLJ.US,D,20200807,000000,8.28024,9.29923,8.28024,9.27934,1806601.7660251,0
+RLJ.US,D,20200810,000000,9.37819,9.93239,9.30907,9.87272,2087829.7379233,0
+RLJ.US,D,20200811,000000,10.1602,10.4266,9.86277,9.95227,2587078.7241294,0
+RLJ.US,D,20200812,000000,10.1004,10.3868,9.88266,9.97214,2148703.7046362,0
+RLJ.US,D,20200813,000000,9.8926,10.2586,9.41707,9.48688,1751312.899025,0
+RLJ.US,D,20200814,000000,9.45705,9.77327,9.30907,9.56643,1159171.6575104,0
+RLJ.US,D,20200817,000000,9.52665,9.52665,9.09626,9.17055,1029716.8093925,0
+RLJ.US,D,20200818,000000,9.12103,9.23976,8.97266,9.01234,942422.72659058,0
+RLJ.US,D,20200819,000000,8.94292,9.15086,8.77486,8.88355,1079096.7736352,0
+RLJ.US,D,20200820,000000,8.79455,9.20009,8.74016,9.08144,856721.51342233,0
+RLJ.US,D,20200821,000000,9.04187,9.1608,8.59676,8.68576,1341762.3840641,0
+RLJ.US,D,20200824,000000,8.76492,9.20983,8.5175,9.19024,989525.00792918,0
+RLJ.US,D,20200825,000000,9.28929,9.42711,9.03193,9.30907,832057.1740886,0
+RLJ.US,D,20200826,000000,9.34845,9.43775,9.1803,9.2694,1415020.308819,0
+RLJ.US,D,20200827,000000,9.29923,9.64996,9.29923,9.55649,1068121.6605155,0
+RLJ.US,D,20200828,000000,9.69471,9.76333,9.47694,9.76333,559443.16764604,0
+RLJ.US,D,20200831,000000,9.68477,9.68477,9.21987,9.33861,1275662.3166655,0
+RLJ.US,D,20200901,000000,9.28929,9.57638,9.14091,9.49682,620349.31354346,0
+RLJ.US,D,20200902,000000,9.45705,9.57638,9.34845,9.55649,804306.64983966,0
+RLJ.US,D,20200903,000000,9.65494,9.95227,9.47694,9.55649,1146958.6513862,0
+RLJ.US,D,20200904,000000,9.70366,9.97214,9.51671,9.94233,2092825.5563198,0
+RLJ.US,D,20200908,000000,9.8031,9.8031,9.28929,9.33861,1513188.944789,0
+RLJ.US,D,20200909,000000,9.42711,9.54655,9.29923,9.34845,1165400.3409137,0
+RLJ.US,D,20200910,000000,9.37819,9.59626,9.15583,9.19024,871724.05260445,0
+RLJ.US,D,20200911,000000,9.2497,9.2497,8.73519,8.97266,922574.20333991,0
+RLJ.US,D,20200914,000000,9.08144,9.7335,8.99254,9.68477,1442781.8946626,0
+RLJ.US,D,20200915,000000,9.74344,10.3182,9.74344,10.0905,1452549.2827633,0
+RLJ.US,D,20200916,000000,10.1303,10.367,9.75339,10.2088,1267774.3940605,0
+RLJ.US,D,20200917,000000,9.97214,10.0955,9.83294,9.96219,951140.26879648,0
+RLJ.US,D,20200918,000000,10.0706,10.0706,9.34358,9.3583,3445667.6358533,0
+RLJ.US,D,20200921,000000,9.01234,9.01234,8.32469,8.37899,2342016.1332316,0
+RLJ.US,D,20200922,000000,8.45824,8.57697,8.23559,8.30987,1304941.3521791,0
+RLJ.US,D,20200923,000000,8.32966,8.66588,8.01313,8.08234,1427963.3801919,0
+RLJ.US,D,20200924,000000,8.06265,8.23061,7.87958,8.04277,907067.85880017,0
+RLJ.US,D,20200925,000000,7.95356,8.43845,7.929,8.41866,1119835.6212354,0
+RLJ.US,D,20200928,000000,8.60661,8.95287,8.51264,8.86387,1310167.4528648,0
+RLJ.US,D,20200929,000000,8.40822,8.62619,8.30927,8.55679,1246007.186933,0
+RLJ.US,D,20200930,000000,8.62619,9.03213,8.45774,8.57668,950971.32807775,0
+RLJ.US,D,20201001,000000,8.55679,8.99264,8.55679,8.99264,975269.62918759,0
+RLJ.US,D,20201002,000000,8.41816,8.97773,8.23986,8.94302,928229.695019,0
+RLJ.US,D,20201005,000000,8.99264,9.11138,8.66568,8.78451,778102.73764664,0
+RLJ.US,D,20201006,000000,8.95297,9.13624,8.67064,8.79445,910231.47487813,0
+RLJ.US,D,20201007,000000,8.8935,8.96779,8.75488,8.88355,1005827.7872857,0
+RLJ.US,D,20201008,000000,9.05201,9.0717,8.79943,9.06176,1106976.0146222,0
+RLJ.US,D,20201009,000000,9.14121,9.20048,8.84905,8.8935,690754.35247086,0
+RLJ.US,D,20201012,000000,8.8935,8.8935,8.59646,8.82419,878367.04300843,0
+RLJ.US,D,20201013,000000,8.68556,8.7499,8.1607,8.30927,942441.83298139,0
+RLJ.US,D,20201014,000000,8.25965,8.41816,8.1805,8.2497,1071266.1702026,0
+RLJ.US,D,20201015,000000,8.14081,8.60631,7.99224,8.59646,1424610.7114049,0
+RLJ.US,D,20201016,000000,8.51711,8.58652,8.2696,8.51711,1356217.8771094,0
+RLJ.US,D,20201019,000000,8.59646,8.59646,8.22007,8.23986,1047452.5680596,0
+RLJ.US,D,20201020,000000,8.36854,8.64589,8.2696,8.50726,707352.77808518,0
+RLJ.US,D,20201021,000000,8.53699,8.69551,8.36854,8.69551,940572.42348078,0
+RLJ.US,D,20201022,000000,8.70545,8.94799,8.67064,8.8935,872915.68803114,0
+RLJ.US,D,20201023,000000,8.9827,9.14121,8.76482,8.91339,762701.98105611,0
+RLJ.US,D,20201026,000000,8.74494,8.86377,8.32409,8.50726,895866.48578927,0
+RLJ.US,D,20201027,000000,8.48757,8.53699,8.1607,8.1607,792369.17798291,0
+RLJ.US,D,20201028,000000,7.92294,8.05181,7.6803,7.85362,1094329.5951066,0
+RLJ.US,D,20201029,000000,7.8041,8.47763,7.67532,8.39837,1161833.4794298,0
+RLJ.US,D,20201030,000000,8.34885,8.54695,7.97246,8.10114,1126896.9410381,0
+RLJ.US,D,20201102,000000,8.23986,8.4281,8.0022,8.40822,702429.36285389,0
+RLJ.US,D,20201103,000000,8.59646,8.9281,8.59646,8.86387,1012566.3096438,0
+RLJ.US,D,20201104,000000,8.78451,8.78451,8.29933,8.50726,613411.68248123,0
+RLJ.US,D,20201105,000000,8.35879,8.73509,8.22992,8.50726,1504110.3923568,0
+RLJ.US,D,20201106,000000,8.57668,8.74494,8.20038,8.22992,1017717.9959652,0
+RLJ.US,D,20201109,000000,9.45804,11.6071,9.45804,11.3395,4289283.1707811,0
+RLJ.US,D,20201110,000000,11.2699,11.8149,11.1615,11.6667,4265683.7613349,0
+RLJ.US,D,20201111,000000,11.6269,11.6269,10.6862,10.9239,1442863.3482234,0
+RLJ.US,D,20201112,000000,10.6573,10.8542,10.3401,10.6663,937009.5843949,0
+RLJ.US,D,20201113,000000,10.8045,11.6418,10.8045,11.5971,1297744.2764417,0
+RLJ.US,D,20201116,000000,12.3797,12.5975,11.8049,12.151,2004654.5907397,0
+RLJ.US,D,20201117,000000,11.8944,12.4593,11.7751,12.3698,1209138.8918707,0
+RLJ.US,D,20201118,000000,12.4095,12.4692,12.161,12.1808,1070811.6392213,0
+RLJ.US,D,20201119,000000,12.0436,12.4194,11.8546,12.2604,1308552.4600417,0
+RLJ.US,D,20201120,000000,12.1708,12.33,11.7502,11.8546,1067372.488876,0
+RLJ.US,D,20201123,000000,11.6866,12.5875,11.6866,12.3499,1093998.7528658,0
+RLJ.US,D,20201124,000000,12.6671,13.4895,12.5089,12.8252,1538739.2172965,0
+RLJ.US,D,20201125,000000,12.686,12.9147,12.151,12.3797,1675679.748213,0
+RLJ.US,D,20201127,000000,12.33,12.5189,12.141,12.4692,749018.78843923,0
+RLJ.US,D,20201130,000000,12.3995,12.6472,12.0783,12.2106,2267753.61456,0
+RLJ.US,D,20201201,000000,12.6472,13.1126,12.5975,12.8252,2206205.8961713,0
+RLJ.US,D,20201202,000000,12.677,12.8948,12.4692,12.686,910758.40902462,0
+RLJ.US,D,20201203,000000,12.8749,13.5083,12.677,13.0937,1423308.4600314,0
+RLJ.US,D,20201204,000000,13.2707,14.0245,13.2508,13.935,2539954.3196015,0
+RLJ.US,D,20201207,000000,13.7162,13.9151,13.3304,13.3403,2665347.5512734,0
+RLJ.US,D,20201208,000000,13.1414,13.5989,13.1414,13.4298,1688936.566635,0
+RLJ.US,D,20201209,000000,13.6069,13.8355,13.3602,13.4994,954133.93855619,0
+RLJ.US,D,20201210,000000,13.2608,13.5282,13.0638,13.4099,1003012.1086404,0
+RLJ.US,D,20201211,000000,13.2707,13.4696,13.0738,13.211,826428.83359646,0
+RLJ.US,D,20201214,000000,13.5571,13.5571,12.9743,13.2309,1608242.2334578,0
+RLJ.US,D,20201215,000000,13.4696,13.8207,13.2309,13.7858,992616.22084196,0
+RLJ.US,D,20201216,000000,13.8653,14.0344,13.6267,13.9747,1460546.8157156,0
+RLJ.US,D,20201217,000000,13.9648,13.9747,13.582,13.9648,1217830.2884891,0
+RLJ.US,D,20201218,000000,13.8554,13.9548,13.3403,13.6167,3197388.1321032,0
+RLJ.US,D,20201221,000000,13.3005,13.9201,13.0241,13.7361,1405324.3182838,0
+RLJ.US,D,20201222,000000,13.6665,13.7063,13.1414,13.39,1029977.2596672,0
+RLJ.US,D,20201223,000000,13.4895,14.2064,13.4895,14.113,908210.21985058,0
+RLJ.US,D,20201224,000000,14.1428,14.2413,13.8852,14.1915,289403.49596495,0
+RLJ.US,D,20201228,000000,14.2909,14.5883,14.1726,14.3507,751316.58333374,0
+RLJ.US,D,20201229,000000,14.3904,14.5097,14.1528,14.2114,798135.28560877,0
+RLJ.US,D,20201230,000000,14.2015,14.5883,14.0344,14.0444,842774.85373221,0
+RLJ.US,D,20201231,000000,13.9946,14.3507,13.8753,14.0245,999176.75208562,0
+RLJ.US,D,20210104,000000,14.1726,14.4302,13.3791,13.3989,1021625.7556852,0
+RLJ.US,D,20210105,000000,13.3393,13.6665,13.043,13.0529,3244307.3943298,0
+RLJ.US,D,20210106,000000,13.5183,14.8359,13.1504,14.47,2058780.984699,0
+RLJ.US,D,20210107,000000,14.4103,14.4401,13.8753,14.2512,1051308.0366047,0
+RLJ.US,D,20210108,000000,14.2612,14.2612,13.5282,13.7162,1394098.8108845,0
+RLJ.US,D,20210111,000000,13.4188,13.6316,12.9237,13.5571,1813695.2650123,0
+RLJ.US,D,20210112,000000,13.5571,14.3606,13.5571,14.3108,1530908.6138639,0
+RLJ.US,D,20210113,000000,14.1816,14.6967,14.1816,14.4998,970929.46167569,0
+RLJ.US,D,20210114,000000,14.8161,14.9304,14.5097,14.5883,1151059.4862132,0
+RLJ.US,D,20210115,000000,14.3805,14.4998,13.8207,14.4103,777360.60520369,0
+RLJ.US,D,20210119,000000,14.5187,14.5187,13.9251,14.3606,745997.96749258,0
+RLJ.US,D,20210120,000000,14.2909,14.638,14.113,14.4302,524408.08050179,0
+RLJ.US,D,20210121,000000,14.4302,14.4302,14.0145,14.1229,593565.1704296,0
+RLJ.US,D,20210122,000000,13.8653,14.1915,13.6914,14.1528,677046.01986608,0
+RLJ.US,D,20210125,000000,13.8952,13.9151,13.5481,13.8454,995777.82572088,0
+RLJ.US,D,20210126,000000,14.0732,14.0931,13.6466,13.7261,1042464.7944593,0
+RLJ.US,D,20210127,000000,13.22,13.7958,13.0131,13.2895,1476483.5568483,0
+RLJ.US,D,20210128,000000,13.5083,14.0245,13.3393,13.7162,1601240.2440266,0
+RLJ.US,D,20210129,000000,13.6267,13.6267,12.6999,12.7944,1594487.6432753,0
+RLJ.US,D,20210201,000000,12.9137,13.1404,12.686,13.1016,1143244.9723729,0
+RLJ.US,D,20210202,000000,13.2697,13.756,13.1116,13.6069,770197.71984983,0
+RLJ.US,D,20210203,000000,13.4885,13.7361,13.3294,13.7063,1170032.1322853,0
+RLJ.US,D,20210204,000000,13.746,13.9996,13.6167,13.8554,810403.59970636,0
+RLJ.US,D,20210205,000000,14.0145,14.0931,13.6069,13.8157,558106.72588902,0
+RLJ.US,D,20210208,000000,13.8852,14.1229,13.6665,14.1229,835001.56947202,0
+RLJ.US,D,20210209,000000,14.1626,14.1726,13.4786,13.5183,734075.57962857,0
+RLJ.US,D,20210210,000000,13.567,14.0344,13.5183,13.756,950722.94499725,0
+RLJ.US,D,20210211,000000,13.8753,14.113,13.7162,13.9648,932859.47519155,0
+RLJ.US,D,20210212,000000,13.7261,14.1329,13.7162,14.0931,1316080.37802,0
+RLJ.US,D,20210216,000000,14.1626,14.6519,14.1626,14.638,742939.93936383,0
+RLJ.US,D,20210217,000000,14.48,14.5286,14.1528,14.4899,923309.29658625,0
+RLJ.US,D,20210218,000000,14.3805,14.8558,14.3706,14.7564,797868.80173698,0
+RLJ.US,D,20210219,000000,14.8161,15.2725,14.5983,15.2626,1052897.8894398,0
+RLJ.US,D,20210222,000000,15.2725,15.8175,15.173,15.6295,1194031.7703388,0
+RLJ.US,D,20210223,000000,15.6693,15.906,15.4714,15.5997,943231.2286016,0
+RLJ.US,D,20210224,000000,15.7478,16.0253,15.5499,15.7179,1196041.9637717,0
+RLJ.US,D,20210225,000000,15.8373,15.8373,14.8856,14.994,1010822.6000827,0
+RLJ.US,D,20210226,000000,15.2029,15.6981,14.7067,15.5599,1188662.8745218,0
+RLJ.US,D,20210301,000000,16.0352,16.3126,15.2029,15.3521,1135276.6018065,0
+RLJ.US,D,20210302,000000,15.2526,15.3371,14.7763,15.0537,1043365.8116258,0
+RLJ.US,D,20210303,000000,15.0636,15.9159,15.0636,15.6782,1243000.4443795,0
+RLJ.US,D,20210304,000000,15.6981,15.7578,14.4849,15.1034,1557868.7368931,0
+RLJ.US,D,20210305,000000,15.3819,15.4017,14.5684,15.3819,857565.21141642,0
+RLJ.US,D,20210308,000000,15.6494,16.0253,15.4415,15.8274,1500745.6563756,0
+RLJ.US,D,20210309,000000,15.9259,15.9556,15.2228,15.5997,1386316.4762286,0
+RLJ.US,D,20210310,000000,15.6782,16.2927,15.5798,16.1546,900052.7965752,0
+RLJ.US,D,20210311,000000,16.2232,16.4509,15.8175,16.3525,1019915.2309081,0
+RLJ.US,D,20210312,000000,16.6001,16.8984,16.3027,16.7095,829233.45064712,0
+RLJ.US,D,20210315,000000,16.6498,17.0277,16.3525,16.9779,1062707.5127203,0
+RLJ.US,D,20210316,000000,16.968,16.968,16.6001,16.6796,1202832.7773045,0
+RLJ.US,D,20210317,000000,16.7193,17.2544,16.6398,17.2345,1150090.0882796,0
+RLJ.US,D,20210318,000000,17.2047,17.3529,16.6896,16.9183,1854038.9120025,0
+RLJ.US,D,20210319,000000,16.968,17.1361,16.2232,16.7791,4092870.4788773,0
+RLJ.US,D,20210322,000000,16.5702,16.5702,15.887,16.0849,758828.41171972,0
+RLJ.US,D,20210323,000000,15.8472,15.9855,14.9453,15.0438,1105808.513584,0
+RLJ.US,D,20210324,000000,15.2725,15.7478,14.9354,14.9453,1314558.905952,0
+RLJ.US,D,20210325,000000,14.8061,15.4017,14.5286,15.2725,1642886.1423903,0
+RLJ.US,D,20210326,000000,15.531,15.5499,15.0935,15.3322,1157604.9334642,0
+RLJ.US,D,20210329,000000,15.2626,15.7179,15.1134,15.4117,1670373.199566,0
+RLJ.US,D,20210330,000000,15.5012,15.8721,15.4913,15.6195,621328.76747223,0
+RLJ.US,D,20210331,000000,15.531,15.7081,15.2923,15.3521,1512110.9421076,0
+RLJ.US,D,20210401,000000,15.5012,15.6981,15.2923,15.5698,989962.44371873,0
+RLJ.US,D,20210405,000000,15.7677,15.9159,15.5748,15.7976,738884.35651501,0
+RLJ.US,D,20210406,000000,15.6981,15.9259,15.5012,15.6295,838340.15986579,0
+RLJ.US,D,20210407,000000,15.6782,15.9358,15.4515,15.7777,809871.63756229,0
+RLJ.US,D,20210408,000000,15.7478,15.9159,15.4614,15.6981,2109394.8195481,0
+RLJ.US,D,20210409,000000,15.7179,15.7179,15.2576,15.3421,766222.58496231,0
+RLJ.US,D,20210412,000000,15.3023,15.6095,15.2128,15.5897,1126394.14128,0
+RLJ.US,D,20210413,000000,15.4813,15.5798,15.2128,15.4515,770013.69513837,0
+RLJ.US,D,20210414,000000,15.7279,16.3634,15.6344,15.6494,1136595.9483718,0
+RLJ.US,D,20210415,000000,15.887,15.892,15.3769,15.6095,712677.42752345,0
+RLJ.US,D,20210416,000000,15.8075,15.887,15.6095,15.6195,746027.12987855,0
+RLJ.US,D,20210419,000000,15.4714,15.6981,15.3272,15.5012,1132973.7789145,0
+RLJ.US,D,20210420,000000,15.2626,15.3122,14.7166,15.0935,1394702.1705942,0
+RLJ.US,D,20210421,000000,15.0339,15.5897,14.8757,15.4316,3317846.8869492,0
+RLJ.US,D,20210422,000000,15.4913,15.6882,15.2228,15.2228,1160609.6648185,0
+RLJ.US,D,20210423,000000,15.2427,15.6981,15.0339,15.5997,747650.1674977,0
+RLJ.US,D,20210426,000000,15.7578,16.0949,15.4614,15.4913,963679.08916392,0
+RLJ.US,D,20210427,000000,15.4316,15.8175,15.3222,15.8175,811950.21176227,0
+RLJ.US,D,20210428,000000,15.9259,16.2043,15.7976,15.887,1012898.1574841,0
+RLJ.US,D,20210429,000000,16.1347,16.3037,15.8671,16.2341,1166136.4397595,0
+RLJ.US,D,20210430,000000,16.075,16.1247,15.8175,16.0054,1177683.739004,0
+RLJ.US,D,20210503,000000,16.2441,16.6011,16.1048,16.3136,1129774.9668534,0
+RLJ.US,D,20210504,000000,16.2441,16.3037,15.7578,15.7777,1691282.6303063,0
+RLJ.US,D,20210505,000000,15.7777,15.9606,15.5848,15.7081,674143.85966235,0
+RLJ.US,D,20210506,000000,15.5897,16.1048,15.2277,15.2725,1962955.3956016,0
+RLJ.US,D,20210507,000000,15.2029,16.1744,15.1432,16.065,1417831.9650662,0
+RLJ.US,D,20210510,000000,16.0551,16.2738,15.2427,15.2526,1483074.2560775,0
+RLJ.US,D,20210511,000000,14.8757,15.0239,14.5973,14.9255,1655272.1116313,0
+RLJ.US,D,20210512,000000,14.8359,15.0736,14.3298,14.4491,1027438.1208888,0
+RLJ.US,D,20210513,000000,14.5674,14.9552,14.5037,14.6768,1084319.8575224,0
+RLJ.US,D,20210514,000000,14.8657,15.4117,14.7862,15.163,916858.37568986,0
+RLJ.US,D,20210517,000000,15.0438,15.2427,14.8359,15.2228,864714.01837705,0
+RLJ.US,D,20210518,000000,15.2228,15.541,15.0537,15.1333,900614.92670475,0
+RLJ.US,D,20210519,000000,14.8856,15.0537,14.4391,14.8359,976447.18622105,0
+RLJ.US,D,20210520,000000,14.826,14.826,14.3596,14.6868,641966.68634312,0
+RLJ.US,D,20210521,000000,14.8657,14.8856,14.6271,14.6669,821529.55275355,0
+RLJ.US,D,20210524,000000,14.7564,14.9652,14.4889,14.8856,447900.0581106,0
+RLJ.US,D,20210525,000000,15.0339,15.3023,14.647,14.6768,608386.7016988,0
+RLJ.US,D,20210526,000000,14.6868,15.2327,14.5575,15.2228,548414.75775193,0
+RLJ.US,D,20210527,000000,15.1333,15.4216,15.0636,15.3023,1747452.4024824,0
+RLJ.US,D,20210528,000000,15.5012,15.5012,15.0339,15.2427,815554.28042831,0
+RLJ.US,D,20210601,000000,15.4017,15.6782,15.2526,15.6693,743884.19730954,0
+RLJ.US,D,20210602,000000,15.8175,15.8373,15.6145,15.7279,902805.12245102,0
+RLJ.US,D,20210603,000000,15.6593,15.6981,15.3122,15.3222,466302.52925698,0
+RLJ.US,D,20210604,000000,15.372,15.4614,15.2228,15.3421,414044.53919884,0
+RLJ.US,D,20210607,000000,15.4316,15.9954,15.4316,15.9358,743568.43906145,0
+RLJ.US,D,20210608,000000,15.9954,16.5215,15.8075,16.3037,961912.25081397,0
+RLJ.US,D,20210609,000000,16.422,16.422,16.0551,16.0949,669814.75374512,0
+RLJ.US,D,20210610,000000,16.1843,16.1943,15.7378,15.9159,743283.85439837,0
+RLJ.US,D,20210611,000000,15.9159,16.1247,15.7777,16.0153,1004062.9601348,0
+RLJ.US,D,20210614,000000,16.1148,16.2937,15.6882,15.9159,833473.0582074,0
+RLJ.US,D,20210615,000000,15.887,16.0452,15.7179,15.8771,684640.30741239,0
+RLJ.US,D,20210616,000000,15.896,16.0352,15.7279,15.8771,883412.13578119,0
+RLJ.US,D,20210617,000000,15.9259,16.0502,15.4017,15.6095,792393.3123713,0
+RLJ.US,D,20210618,000000,15.2526,15.3322,14.8856,15.1929,2043568.2752179,0
+RLJ.US,D,20210621,000000,15.3819,15.5499,15.1532,15.5012,922375.0946357,0
+RLJ.US,D,20210622,000000,15.4415,15.5499,15.173,15.4117,565820.67977776,0
+RLJ.US,D,20210623,000000,15.4614,15.6981,15.3868,15.4415,731264.9289808,0
+RLJ.US,D,20210624,000000,15.4813,15.5997,15.1432,15.5599,907305.180286,0
+RLJ.US,D,20210625,000000,15.6693,15.7677,15.3122,15.3322,3859151.0505221,0
+RLJ.US,D,20210628,000000,15.2824,15.4117,14.474,14.9255,1389069.807704,0
+RLJ.US,D,20210629,000000,14.8856,15.2427,14.8657,14.9552,1889492.3285455,0
+RLJ.US,D,20210630,000000,14.8956,15.4117,14.8558,15.1134,1193553.1049692,0
+RLJ.US,D,20210701,000000,15.2923,15.5111,15.0388,15.1034,878960.34672299,0
+RLJ.US,D,20210702,000000,15.0636,15.173,14.9205,14.9652,778061.50806648,0
+RLJ.US,D,20210706,000000,14.8558,14.8956,14.2054,14.3993,1134836.1492184,0
+RLJ.US,D,20210707,000000,14.2502,14.4093,13.8534,13.9628,1092806.1118395,0
+RLJ.US,D,20210708,000000,13.6645,14.101,13.3075,13.7938,1815404.7841898,0
+RLJ.US,D,20210709,000000,14.0225,14.2899,13.8634,14.28,1013004.7510329,0
+RLJ.US,D,20210712,000000,14.1408,14.5475,14.0622,14.4192,1248894.263144,0
+RLJ.US,D,20210713,000000,14.2502,14.3397,14.0424,14.1806,1229636.0268092,0
+RLJ.US,D,20210714,000000,14.28,14.6271,14.1209,14.3894,959909.09657771,0
+RLJ.US,D,20210715,000000,14.2005,14.5824,14.1706,14.3397,1671487.4038299,0
+RLJ.US,D,20210716,000000,14.5376,14.5973,13.9131,13.9131,1485599.3164626,0
+RLJ.US,D,20210719,000000,13.4567,13.7143,12.9107,13.1682,1528562.5501926,0
+RLJ.US,D,20210720,000000,13.218,14.1259,12.9604,13.9032,1488795.1117251,0
+RLJ.US,D,20210721,000000,14.1806,14.7564,14.0861,14.5087,1172896.0797074,0
+RLJ.US,D,20210722,000000,14.3497,14.4988,14.1209,14.3596,947797.65600465,0
+RLJ.US,D,20210723,000000,14.5674,14.6271,14.0622,14.28,944637.05672524,0
+RLJ.US,D,20210726,000000,14.2303,14.637,14.1905,14.479,1564508.7104985,0
+RLJ.US,D,20210727,000000,14.2502,14.5276,14.0692,14.2999,903583.45647656,0
+RLJ.US,D,20210728,000000,14.469,14.5774,13.933,14.2303,698053.99935893,0
+RLJ.US,D,20210729,000000,14.479,14.7166,14.3894,14.479,554294.49812313,0
+RLJ.US,D,20210730,000000,14.3795,14.647,14.0911,14.2403,881415.01514202,0
+RLJ.US,D,20210802,000000,14.3298,14.7763,13.8733,13.9231,533449.42575191,0
+RLJ.US,D,20210803,000000,13.9628,14.0622,13.4368,14.0126,827198.11722634,0
+RLJ.US,D,20210804,000000,13.7838,13.9827,13.4865,13.575,811721.94067209,0
+RLJ.US,D,20210805,000000,13.7341,14.3596,13.7341,14.28,986128.09276347,0
+RLJ.US,D,20210806,000000,14.5674,14.7962,14.1508,14.4591,718921.1949195,0
+RLJ.US,D,20210809,000000,14.2502,14.3099,13.7739,13.933,995040.72127551,0
+RLJ.US,D,20210810,000000,13.8733,14.3198,13.7241,14.1608,459505.68212701,0
+RLJ.US,D,20210811,000000,14.2502,14.4839,14.0225,14.469,677027.91907479,0
+RLJ.US,D,20210812,000000,14.5874,14.6768,14.28,14.4292,880719.14027682,0
+RLJ.US,D,20210813,000000,14.4192,14.5227,14.1905,14.4292,624390.81799905,0
+RLJ.US,D,20210816,000000,14.2899,14.4491,14.0325,14.1508,891920.51328772,0
+RLJ.US,D,20210817,000000,13.9827,14.0026,13.5262,13.8037,542261.49431233,0
+RLJ.US,D,20210818,000000,13.754,14.0026,13.5651,13.8137,721522.6808679,0
+RLJ.US,D,20210819,000000,13.6147,13.7241,13.1831,13.4169,773536.3102436,0
+RLJ.US,D,20210820,000000,13.2876,13.739,13.0897,13.6744,911214.95120497,0
+RLJ.US,D,20210823,000000,13.8634,14.0523,13.6346,13.9032,421311.00130287,0
+RLJ.US,D,20210824,000000,14.0026,14.2104,13.9827,14.1806,492414.93189403,0
+RLJ.US,D,20210825,000000,14.1408,14.4192,13.933,14.1706,768110.09525421,0
+RLJ.US,D,20210826,000000,14.0325,14.2899,13.8236,13.9032,903569.37808333,0
+RLJ.US,D,20210827,000000,13.9131,14.6271,13.9131,14.5475,679016.99491783,0
+RLJ.US,D,20210830,000000,14.6569,14.6569,14.1706,14.2899,658085.44098821,0
+RLJ.US,D,20210831,000000,14.1905,14.4192,14.1309,14.3198,1298095.2306728,0
+RLJ.US,D,20210901,000000,14.4491,14.5266,14.2204,14.4591,543376.70417579,0
+RLJ.US,D,20210902,000000,14.5575,14.7117,14.2999,14.4591,759575.57216026,0
+RLJ.US,D,20210903,000000,14.6768,14.6768,14.1408,14.2899,640163.64641058,0
+RLJ.US,D,20210907,000000,14.2005,14.4093,14.0225,14.2303,557933.76277224,0
+RLJ.US,D,20210908,000000,14.1309,14.3497,13.9131,14.0911,807708.59300296,0
+RLJ.US,D,20210909,000000,13.9628,14.2104,13.8434,13.9231,604012.34380335,0
+RLJ.US,D,20210910,000000,14.0126,14.116,13.6446,13.6545,754782.88486606,0
+RLJ.US,D,20210913,000000,13.8932,14.5376,13.7143,14.4292,795182.84542922,0
+RLJ.US,D,20210914,000000,14.4988,14.4988,14.1309,14.2403,615818.08212349,0
+RLJ.US,D,20210915,000000,14.2303,14.3198,13.9727,14.2701,711756.29836661,0
+RLJ.US,D,20210916,000000,14.2701,14.3397,14.1309,14.2502,776806.51987026,0
+RLJ.US,D,20210917,000000,14.3894,14.5087,14.0335,14.1508,2692473.5982229,0
+RLJ.US,D,20210920,000000,13.8236,14.1806,13.5949,14.1309,824577.52488714,0
+RLJ.US,D,20210921,000000,14.3298,14.5276,14.2005,14.2999,499819.16113178,0
+RLJ.US,D,20210922,000000,14.4889,14.6171,14.1309,14.3397,2864416.0314995,0
+RLJ.US,D,20210923,000000,14.4889,14.9304,14.4192,14.8856,946083.10882953,0
+RLJ.US,D,20210924,000000,14.7962,15.0189,14.6072,14.9155,880098.68537533,0
+RLJ.US,D,20210927,000000,15.0736,15.5012,14.9552,15.0339,636449.96739727,0
+RLJ.US,D,20210928,000000,14.9155,15.2128,14.7464,14.8061,738715.41579629,0
+RLJ.US,D,20210929,000000,14.9354,15.1084,14.7862,15.004,1513259.3367551,0
+RLJ.US,D,20210930,000000,15.0438,15.0438,14.632,14.7564,1226979.2328874,0
+RLJ.US,D,20211001,000000,14.9453,15.4216,14.7763,15.2626,985774.12173377,0
+RLJ.US,D,20211004,000000,15.362,15.4415,14.9006,15.0438,867145.55800721,0
+RLJ.US,D,20211005,000000,15.0636,15.0736,14.7564,14.8161,704552.18343258,0
+RLJ.US,D,20211006,000000,14.4889,14.7862,14.2154,14.7464,878684.81245555,0
+RLJ.US,D,20211007,000000,14.9751,15.0935,14.7812,14.7862,561453.36107892,0
+RLJ.US,D,20211008,000000,14.7564,14.9453,14.647,14.7166,430091.8962783,0
+RLJ.US,D,20211011,000000,14.6569,14.9751,14.5475,14.7166,444827.95158862,0
+RLJ.US,D,20211012,000000,14.6868,14.826,14.5774,14.7564,414043.53359933,0
+RLJ.US,D,20211013,000000,14.647,14.7962,14.2303,14.479,616001.10123543,0
+RLJ.US,D,20211014,000000,14.6669,14.7962,14.469,14.6868,579068.44780412,0
+RLJ.US,D,20211015,000000,15.0139,15.2427,14.7067,14.7862,880288.74368389,0
+RLJ.US,D,20211018,000000,14.6669,15.0139,14.5674,14.8161,1405879.4092167,0
+RLJ.US,D,20211019,000000,14.8161,14.8558,14.4988,14.5874,1030595.7033696,0
+RLJ.US,D,20211020,000000,14.5874,14.5874,14.1209,14.2602,5736914.0663107,0
+RLJ.US,D,20211021,000000,14.2204,14.6072,14.0712,14.5973,3020685.1907168,0
+RLJ.US,D,20211022,000000,14.5774,14.8011,14.3298,14.3397,985063.16287582,0
+RLJ.US,D,20211025,000000,14.3198,14.7862,14.2104,14.5475,632680.98041057,0
+RLJ.US,D,20211026,000000,14.5774,14.6271,14.2652,14.2701,473814.35764296,0
+RLJ.US,D,20211027,000000,14.2204,14.4342,14.0712,14.2204,471452.20437942,0
+RLJ.US,D,20211028,000000,14.2104,14.3894,13.9717,14.3696,1173539.6633978,0
+RLJ.US,D,20211029,000000,14.3596,14.5137,14.1756,14.3198,1042147.0250122,0
+RLJ.US,D,20211101,000000,14.3795,14.9552,14.2403,14.9056,2353202.4222498,0
+RLJ.US,D,20211102,000000,15.004,15.2128,14.7364,15.0537,2985134.2310207,0
+RLJ.US,D,20211103,000000,15.0636,15.8642,15.0339,15.7996,3225947.1583631,0
+RLJ.US,D,20211104,000000,15.6007,15.8492,14.9453,15.0835,3961495.9412829,0
+RLJ.US,D,20211105,000000,15.2427,16.1068,15.0736,15.4117,1317799.9531927,0
+RLJ.US,D,20211108,000000,15.5111,15.6991,14.8508,14.9652,1626342.0191499,0
+RLJ.US,D,20211109,000000,14.9751,15.1233,14.8359,15.004,1125463.9617275,0
+RLJ.US,D,20211110,000000,14.826,15.0339,14.7067,14.7067,942685.1880643,0
+RLJ.US,D,20211111,000000,14.7265,14.8161,14.285,14.3894,610833.3253217,0
+RLJ.US,D,20211112,000000,14.469,14.5376,14.1508,14.1905,633442.21924433,0
+RLJ.US,D,20211115,000000,14.2502,14.3397,14.1209,14.2104,901718.06937402,0
+RLJ.US,D,20211116,000000,14.0016,14.1458,13.7331,13.8624,3396534.043492,0
+RLJ.US,D,20211117,000000,13.8325,13.9022,13.4855,13.7928,1560143.4029987,0
+RLJ.US,D,20211118,000000,13.8524,13.9817,13.4358,13.5451,1690421.8371204,0
+RLJ.US,D,20211119,000000,13.2965,13.6635,13.0638,13.5939,1764675.3053962,0
+RLJ.US,D,20211122,000000,13.6137,13.6834,13.3015,13.3463,1412702.4019341,0
+RLJ.US,D,20211123,000000,13.4059,13.6834,13.2269,13.5939,1965451.2936009,0
+RLJ.US,D,20211124,000000,13.5153,13.7133,13.3413,13.6834,756669.38955845,0
+RLJ.US,D,20211126,000000,12.7605,12.9594,12.0008,12.6611,1312135.4111179,0
+RLJ.US,D,20211129,000000,12.8401,12.9097,12.3926,12.8203,1419746.6265451,0
+RLJ.US,D,20211130,000000,12.5716,12.6511,12.4025,12.502,1791497.6612917,0
+RLJ.US,D,20211201,000000,12.8799,12.9594,11.9263,11.9263,2210466.6213215,0
+RLJ.US,D,20211202,000000,12.0257,12.7705,11.8367,12.5318,1308254.802585,0
+RLJ.US,D,20211203,000000,12.4523,12.5816,12.2037,12.3728,1260321.8960459,0
+RLJ.US,D,20211206,000000,12.6611,13.4557,12.5617,13.0688,2743336.821752,0
+RLJ.US,D,20211207,000000,13.2965,13.3264,12.9396,13.1285,2510055.8347859,0
+RLJ.US,D,20211208,000000,13.1574,13.6336,12.9594,13.4656,2716934.8064543,0
+RLJ.US,D,20211209,000000,13.3463,13.579,13.1971,13.4258,1596739.1805921,0
+RLJ.US,D,20211210,000000,13.5451,13.574,13.1424,13.3065,1419670.2009818,0
+RLJ.US,D,20211213,000000,13.1186,13.2468,12.6561,12.7009,1217169.609607,0
+RLJ.US,D,20211214,000000,12.6213,12.9992,12.4622,12.5219,1518560.8574045,0
+RLJ.US,D,20211215,000000,12.4722,12.5816,12.0754,12.4622,2147519.1084061,0
+RLJ.US,D,20211216,000000,12.5517,12.6711,12.2832,12.323,2024241.6581162,0
+RLJ.US,D,20211217,000000,12.1738,12.85,12.0654,12.7307,5853011.536055,0
+RLJ.US,D,20211220,000000,12.4224,12.5965,12.0157,12.5318,2411408.5334461,0
+RLJ.US,D,20211221,000000,12.7307,13.7133,12.6412,13.6934,2980778.9795161,0
+RLJ.US,D,20211222,000000,13.6436,13.9608,13.5989,13.8624,1734686.3166242,0
+RLJ.US,D,20211223,000000,14.0116,14.0911,13.8325,13.9419,1112506.8119614,0
+RLJ.US,D,20211227,000000,13.7629,14.0116,13.6934,13.9717,1168154.6779885,0
+RLJ.US,D,20211228,000000,13.8425,14.1558,13.7828,13.8723,1214938.1842805,0
+RLJ.US,D,20211229,000000,13.8226,13.8972,13.6237,13.8226,858347.56784002,0
+RLJ.US,D,20211230,000000,13.753,14.0562,13.753,13.8524,767821.48819306,0
+RLJ.US,D,20211231,000000,13.8127,13.9817,13.7331,13.8425,823148.56797462,0
+RLJ.US,D,20220103,000000,13.9419,14.28,13.9171,14.0016,763168.57923162,0
+RLJ.US,D,20220104,000000,14.1905,14.4093,14.0911,14.101,1106557.6852235,0
+RLJ.US,D,20220105,000000,14.1706,14.3993,13.7828,13.8624,1369748.2185998,0
+RLJ.US,D,20220106,000000,13.9618,14.1309,13.8276,14.0116,1348541.1304027,0
+RLJ.US,D,20220107,000000,14.1408,14.6778,14.1209,14.3894,1610391.199624,0
+RLJ.US,D,20220110,000000,14.469,14.469,14.0911,14.2005,1226996.3280792,0
+RLJ.US,D,20220111,000000,14.2602,14.5883,14.0514,14.4889,1011090.089554,0
+RLJ.US,D,20220112,000000,14.6281,14.7176,14.3198,14.3198,868574.51491973,0
+RLJ.US,D,20220113,000000,14.4391,14.6181,14.3497,14.469,742469.31879026,0
+RLJ.US,D,20220114,000000,14.6679,14.6977,14.3596,14.638,1510966.5698582,0
+RLJ.US,D,20220118,000000,14.6082,14.8071,14.4093,14.4192,1550214.1133757,0
+RLJ.US,D,20220119,000000,14.469,14.5684,14.2254,14.2899,1396827.0023719,0
+RLJ.US,D,20220120,000000,14.2701,14.4988,13.8673,13.9121,1343231.5649573,0
+RLJ.US,D,20220121,000000,13.8624,14.0464,13.6635,13.8226,1499197.0331206,0
+RLJ.US,D,20220124,000000,13.5252,13.9618,13.3065,13.8922,2241481.3215999,0
+RLJ.US,D,20220125,000000,13.7033,14.0612,13.3959,13.9419,1292527.2261516,0
+RLJ.US,D,20220126,000000,14.1806,14.3596,13.5103,13.6436,1770212.1363324,0
+RLJ.US,D,20220127,000000,13.743,13.9221,12.8988,13.0281,1424848.0328908,0
+RLJ.US,D,20220128,000000,12.9584,13.3363,12.5856,13.3363,1430520.6197616,0
+RLJ.US,D,20220131,000000,13.1672,13.7629,13.0281,13.7629,1653794.885942,0
+RLJ.US,D,20220201,000000,13.7828,14.2303,13.584,14.0414,1602154.3339869,0
+RLJ.US,D,20220202,000000,14.0315,14.101,13.6237,13.7629,1434848.7200793,0
+RLJ.US,D,20220203,000000,13.574,13.9668,13.5551,13.6635,1047107.6474256,0
+RLJ.US,D,20220204,000000,13.5252,14.0811,13.4557,13.9419,1388547.9015551,0
+RLJ.US,D,20220207,000000,13.9618,14.3993,13.9618,14.1806,1368838.1510377,0
+RLJ.US,D,20220208,000000,14.2104,14.6033,14.1706,14.5087,1749345.9463714,0
+RLJ.US,D,20220209,000000,14.638,14.9761,14.5983,14.9165,1958410.0857884,0
+RLJ.US,D,20220210,000000,14.6778,15.1542,14.6082,14.7275,1326987.1103727,0
+RLJ.US,D,20220211,000000,14.7574,15.0249,14.3596,14.4988,1287788.8412313,0
+RLJ.US,D,20220214,000000,14.4988,14.6878,14.2254,14.3596,842938.76645335,0
+RLJ.US,D,20220215,000000,14.5635,15.005,14.5485,14.9662,894734.18073404,0
+RLJ.US,D,20220216,000000,14.9265,15.2536,14.9066,15.2437,1817051.9561973,0
+RLJ.US,D,20220217,000000,15.0845,15.2933,14.9364,15.1243,1311704.0089255,0
+RLJ.US,D,20220218,000000,15.0646,15.3531,14.7474,14.7673,1618045.8231413,0
+RLJ.US,D,20220222,000000,14.7374,14.8369,14.3099,14.4591,1212239.1551791,0
+RLJ.US,D,20220223,000000,14.6281,14.638,13.9121,13.9419,1238908.6599481,0
+RLJ.US,D,20220224,000000,13.4656,14.2403,13.207,14.2403,1782890.7350327,0
+RLJ.US,D,20220225,000000,14.3397,14.5087,14.0116,14.28,1546682.4478749,0
+RLJ.US,D,20220228,000000,14.0315,14.1905,13.6585,13.9022,2272502.0554755,0
+RLJ.US,D,20220301,000000,13.8425,13.9121,13.217,13.3264,1712995.53506,0
+RLJ.US,D,20220302,000000,13.3662,13.9121,13.3264,13.8425,1347531.5084885,0
+RLJ.US,D,20220303,000000,13.9022,13.9817,13.4258,13.5451,2909431.693842,0
+RLJ.US,D,20220304,000000,13.3264,13.4208,12.9386,13.1574,2059304.9020469,0
+RLJ.US,D,20220307,000000,13.207,13.207,12.1042,12.1331,2062564.0500789,0
+RLJ.US,D,20220308,000000,12.2126,12.9485,11.965,12.68,2352727.7792781,0
+RLJ.US,D,20220309,000000,13.0977,13.4457,13.0628,13.217,1681841.0564487,0
+RLJ.US,D,20220310,000000,12.9286,13.3363,12.8292,13.3363,1797600.6447556,0
+RLJ.US,D,20220311,000000,13.5053,13.8325,13.1672,13.207,1627498.4585935,0
+RLJ.US,D,20220314,000000,13.3761,13.4656,13.038,13.207,2393650.6515897,0
+RLJ.US,D,20220315,000000,13.4258,13.6635,13.1275,13.3662,1989254.8397487,0
+RLJ.US,D,20220316,000000,13.5053,13.9518,13.4308,13.9022,2048246.3241673,0
+RLJ.US,D,20220317,000000,13.7231,14.1209,13.6535,14.0911,1968465.0753509,0
+RLJ.US,D,20220318,000000,14.2204,14.4093,14.0016,14.3894,4491987.8988577,0
+RLJ.US,D,20220321,000000,14.2602,14.3596,13.7928,13.8524,1715907.7512588,0
+RLJ.US,D,20220322,000000,14.0116,14.2403,13.8723,13.9518,1851651.618751,0
+RLJ.US,D,20220323,000000,13.8127,13.8922,13.5451,13.5451,1166948.9641686,0
+RLJ.US,D,20220324,000000,13.6039,13.6436,13.4208,13.6237,1411595.2368668,0
+RLJ.US,D,20220325,000000,13.7133,13.9121,13.6386,13.7629,898957.69870206,0
+RLJ.US,D,20220328,000000,13.8127,13.9419,13.6535,13.8226,1313998.7870215,0
+RLJ.US,D,20220329,000000,14.111,14.3795,13.9916,14.2701,1720543.5650285,0
+RLJ.US,D,20220330,000000,14.2502,14.3099,14.0612,14.1508,1210648.2967445,0
+RLJ.US,D,20220331,000000,14.1905,14.3596,14.0016,14.0016,1440773.7124287,0
+RLJ.US,D,20220401,000000,14.1706,14.3944,14.0116,14.3397,1779820.6397096,0
+RLJ.US,D,20220404,000000,14.2502,14.4093,13.8723,14.3795,1206115.0541255,0
+RLJ.US,D,20220405,000000,14.4192,14.5983,13.7629,13.8425,791882.46781707,0
+RLJ.US,D,20220406,000000,13.6336,13.738,13.211,13.2658,1027046.942677,0
+RLJ.US,D,20220407,000000,13.1961,13.206,12.6293,12.7585,1317197.5990824,0
+RLJ.US,D,20220408,000000,12.689,12.7735,12.4204,12.4304,966683.82051832,0
+RLJ.US,D,20220411,000000,12.4602,12.7884,12.3807,12.6591,1680180.8116475,0
+RLJ.US,D,20220412,000000,12.7486,13.0618,12.679,12.9276,1410196.4479397,0
+RLJ.US,D,20220413,000000,13.0171,13.8375,12.8878,13.8027,1756491.7365334,0
+RLJ.US,D,20220414,000000,13.8823,14.2303,13.8425,14.0414,2490905.1975995,0
+RLJ.US,D,20220418,000000,13.9817,14.2759,13.7033,13.7629,1940671.3103228,0
+RLJ.US,D,20220419,000000,13.743,14.2005,13.743,14.0414,2128289.0288579,0
+RLJ.US,D,20220420,000000,14.28,14.5386,14.0861,14.101,1676382.6622748,0
+RLJ.US,D,20220421,000000,14.4093,14.6033,13.9767,14.0116,1344486.5531535,0
+RLJ.US,D,20220422,000000,14.0116,14.3596,13.9817,14.0612,1479429.9634308,0
+RLJ.US,D,20220425,000000,14.0612,14.4292,13.8922,14.3795,1311016.1788564,0
+RLJ.US,D,20220426,000000,14.28,14.4192,14.0514,14.0811,979191.46730075,0
+RLJ.US,D,20220427,000000,14.0116,14.4491,13.932,14.2104,1445840.9283909,0
+RLJ.US,D,20220428,000000,14.3894,14.6977,13.9469,14.638,1011005.6191946,0
+RLJ.US,D,20220429,000000,14.469,14.6679,13.8922,13.9419,1286607.2617998,0
+RLJ.US,D,20220502,000000,13.9717,14.1508,13.4149,13.7033,1598993.7347074,0
+RLJ.US,D,20220503,000000,13.8624,13.8922,13.2905,13.5043,1398502.3311659,0
+RLJ.US,D,20220504,000000,13.4547,13.6336,13.0171,13.4845,2035639.1230327,0
+RLJ.US,D,20220505,000000,13.1861,13.8027,12.7884,13.0271,2185569.9884994,0
+RLJ.US,D,20220506,000000,12.9574,13.6535,12.7884,13.4049,2136786.3447698,0
+RLJ.US,D,20220509,000000,13.2558,13.3652,12.1917,12.2614,2176357.6913316,0
+RLJ.US,D,20220510,000000,12.4802,12.8282,12.2315,12.7585,2631199.4029025,0
+RLJ.US,D,20220511,000000,12.9077,13.216,12.311,12.4702,1535896.3874642,0
+RLJ.US,D,20220512,000000,12.4105,12.5796,12.0327,12.5696,2600968.0646471,0
+RLJ.US,D,20220513,000000,12.7386,13.2608,12.5099,13.206,2608041.451644,0
+RLJ.US,D,20220516,000000,13.216,13.4457,13.047,13.3254,2075022.422485,0
+RLJ.US,D,20220517,000000,13.5342,14.0315,13.5043,13.8624,2054697.2450637,0
+RLJ.US,D,20220518,000000,13.7729,14.0562,13.3403,13.4746,2029741.2818703,0
+RLJ.US,D,20220519,000000,13.2658,13.574,13.1166,13.1861,1900613.2535951,0
+RLJ.US,D,20220520,000000,13.3652,13.3652,12.2116,12.4005,2204751.7992709,0
+RLJ.US,D,20220523,000000,12.5199,12.5696,12.2116,12.4304,1840745.8919979,0
+RLJ.US,D,20220524,000000,12.3409,12.3608,12.0028,12.3509,1954205.6742113,0
+RLJ.US,D,20220525,000000,12.3509,13.216,12.3509,13.0767,1978203.3010657,0
+RLJ.US,D,20220526,000000,13.1861,13.4298,13.1514,13.3055,1501666.7855324,0
+RLJ.US,D,20220527,000000,13.385,13.6039,13.3503,13.5442,1302267.4630655,0
+RLJ.US,D,20220531,000000,13.385,13.5292,13.2359,13.3552,1819371.8742812,0
+RLJ.US,D,20220601,000000,13.5242,13.8524,13.1961,13.7828,1704072.8505528,0
+RLJ.US,D,20220602,000000,13.7729,14.0364,13.7033,13.8922,1372064.1142856,0
+RLJ.US,D,20220603,000000,13.7133,13.9121,13.6039,13.6834,1469739.0008932,0
+RLJ.US,D,20220606,000000,13.8624,13.9121,13.6535,13.8027,1428187.628884,0
+RLJ.US,D,20220607,000000,13.6237,14.116,13.5143,14.0712,1340554.6590452,0
+RLJ.US,D,20220608,000000,13.9618,14.2502,13.7828,14.0712,1264837.0378737,0
+RLJ.US,D,20220609,000000,14.0116,14.0116,13.5641,13.5641,1114746.2820839,0
+RLJ.US,D,20220610,000000,13.2658,13.4547,12.5,12.5995,2196533.034425,0
+RLJ.US,D,20220613,000000,12.2017,12.2116,11.2892,11.3862,3222362.1960879,0
+RLJ.US,D,20220614,000000,11.3961,11.9233,11.2371,11.6448,2915170.6502809,0
+RLJ.US,D,20220615,000000,11.9431,12.4105,11.7045,12.1122,2819029.3029355,0
+RLJ.US,D,20220616,000000,11.7243,11.8785,11.1526,11.257,2718911.8151031,0
+RLJ.US,D,20220617,000000,11.3365,11.42,10.9586,10.9885,4563641.8923842,0
+RLJ.US,D,20220621,000000,11.1674,11.5553,10.9388,10.9586,3385112.4441871,0
+RLJ.US,D,20220622,000000,10.7001,10.9486,10.541,10.6007,3423012.484353,0
+RLJ.US,D,20220623,000000,10.5211,10.7001,10.1383,10.4216,4706899.5994614,0
+RLJ.US,D,20220624,000000,10.6205,11.3614,10.5211,11.1476,3672870.7793435,0
+RLJ.US,D,20220627,000000,11.267,11.421,11.0482,11.2072,2174123.2492066,0
+RLJ.US,D,20220628,000000,11.2768,11.7243,11.0978,11.1078,1776877.2499258,0
+RLJ.US,D,20220629,000000,10.9585,11.0978,10.7196,10.9884,1606602.5112457,0
+RLJ.US,D,20220630,000000,10.8689,11.2471,10.63,10.9784,1537842.9041043,0
+RLJ.US,D,20220701,000000,10.8888,11.2571,10.8042,11.0083,1234850.7283585,0
+RLJ.US,D,20220705,000000,10.7097,11.1128,10.5007,11.068,1201508.7791111,0
+RLJ.US,D,20220706,000000,11.0083,11.2372,10.6798,10.8192,1933625.0836075,0
+RLJ.US,D,20220707,000000,10.8888,11.3168,10.859,11.2073,2089200.7527773,0
+RLJ.US,D,20220708,000000,11.2671,11.3019,10.9187,11.1675,857139.06953155,0
+RLJ.US,D,20220711,000000,10.9884,11.1476,10.7843,10.9386,1238619.3552381,0
+RLJ.US,D,20220712,000000,10.9187,11.2621,10.9187,11.1277,1042512.1090015,0
+RLJ.US,D,20220713,000000,10.9187,11.272,10.854,11.2272,1335326.681364,0
+RLJ.US,D,20220714,000000,10.9486,11.1775,10.9486,11.0779,650214.22649062,0
+RLJ.US,D,20220715,000000,11.3268,11.3765,11.0033,11.277,884062.99998214,0
+RLJ.US,D,20220718,000000,11.496,11.7,11.3964,11.5657,1432011.9041064,0
+RLJ.US,D,20220719,000000,11.8443,12.0434,11.7896,12.0036,1035409.8900167,0
+RLJ.US,D,20220720,000000,12.0135,12.1429,11.8543,12.0733,1004568.6371977,0
+RLJ.US,D,20220721,000000,11.8742,11.9936,11.6851,11.9439,642563.44171634,0
+RLJ.US,D,20220722,000000,12.0434,12.123,11.5657,11.7349,1275785.1898238,0
+RLJ.US,D,20220725,000000,11.8145,12.0534,11.6055,11.8941,1891565.3589843,0
+RLJ.US,D,20220726,000000,11.7946,11.9339,11.7249,11.7448,1117069.8355037,0
+RLJ.US,D,20220727,000000,11.9837,12.1728,11.8642,12.1429,1037096.7800542,0
+RLJ.US,D,20220728,000000,12.133,12.3619,11.9638,12.332,1083001.4886999,0
+RLJ.US,D,20220729,000000,12.332,12.4813,12.1828,12.4316,1154731.991518,0
+RLJ.US,D,20220801,000000,12.332,12.5809,12.1031,12.4316,1453375.828918,0
+RLJ.US,D,20220802,000000,12.3121,12.5212,12.1778,12.1927,948334.61558234,0
+RLJ.US,D,20220803,000000,12.3719,12.6107,12.3022,12.3221,954793.82704838,0
+RLJ.US,D,20220804,000000,12.4415,12.5709,12.2275,12.4316,1312850.5544848,0
+RLJ.US,D,20220805,000000,12.2226,12.7003,12.123,12.3918,1157791.3007285,0
+RLJ.US,D,20220808,000000,12.6107,12.8198,12.4714,12.4913,1409229.3439565,0
+RLJ.US,D,20220809,000000,12.5013,12.6506,12.4067,12.6506,1322035.5150109,0
+RLJ.US,D,20220810,000000,12.9691,13.0288,12.775,12.9093,744193.7941579,0
+RLJ.US,D,20220811,000000,13.188,13.2079,12.9691,13.1582,733921.74904532,0
+RLJ.US,D,20220812,000000,13.2776,13.3771,13.1731,13.3572,913009.39001915,0
+RLJ.US,D,20220815,000000,13.2975,13.407,13.1731,13.3473,910414.2518613,0
+RLJ.US,D,20220816,000000,13.2577,13.4219,13.2129,13.3274,1651641.1691396,0
+RLJ.US,D,20220817,000000,13.1084,13.2726,12.9591,13.0785,1222215.6306144,0
+RLJ.US,D,20220818,000000,13.0586,13.407,13.0387,13.3572,1200511.1127577,0
+RLJ.US,D,20220819,000000,13.2278,13.2278,12.7053,12.8894,1469775.5347447,0
+RLJ.US,D,20220822,000000,12.6406,12.7949,12.5212,12.7103,1008646.7114458,0
+RLJ.US,D,20220823,000000,12.7501,12.9939,12.7103,12.77,946366.40975531,0
+RLJ.US,D,20220824,000000,12.7003,12.8347,12.6605,12.7501,994829.08268667,0
+RLJ.US,D,20220825,000000,12.7899,12.9491,12.7202,12.77,1321807.4482816,0
+RLJ.US,D,20220826,000000,12.8596,12.8596,12.332,12.3619,1296536.2480941,0
+RLJ.US,D,20220829,000000,12.1728,12.2624,12.0832,12.2027,806939.27160024,0
+RLJ.US,D,20220830,000000,12.3121,12.342,12.0534,12.1429,1439804.3514747,0
+RLJ.US,D,20220831,000000,12.1529,12.2226,11.9638,12.0036,1073060.9943392,0
+RLJ.US,D,20220901,000000,11.7946,11.8244,11.486,11.7946,1288279.6296732,0
+RLJ.US,D,20220902,000000,12.0235,12.1131,11.7199,11.7946,821353.69171273,0
+RLJ.US,D,20220906,000000,11.7946,11.8642,11.5358,11.6652,1155207.2142624,0
+RLJ.US,D,20220907,000000,11.6055,12.2425,11.6055,12.1628,2510897.1399869,0
+RLJ.US,D,20220908,000000,12.0235,12.2624,11.9439,12.0832,931753.0591917,0
+RLJ.US,D,20220909,000000,12.2325,12.4913,12.1628,12.4216,863002.49434346,0
+RLJ.US,D,20220912,000000,12.5809,12.7103,12.5162,12.6008,1298730.511252,0
+RLJ.US,D,20220913,000000,12.1728,12.4017,12.0235,12.1828,1253091.0432078,0
+RLJ.US,D,20220914,000000,12.133,12.3271,11.9588,12.3022,1541107.1719613,0
+RLJ.US,D,20220915,000000,12.2823,12.4565,12.0832,12.0932,1154953.0253526,0
+RLJ.US,D,20220916,000000,11.9936,12.0335,11.7199,12.0135,2760882.3881021,0
+RLJ.US,D,20220919,000000,11.8145,12.2524,11.7747,12.1429,2427816.549763,0
+RLJ.US,D,20220920,000000,11.9936,12.123,11.9041,12.0633,920209.06483103,0
+RLJ.US,D,20220921,000000,12.2027,12.2325,11.3765,11.3765,1424602.2471517,0
+RLJ.US,D,20220922,000000,11.2969,11.3566,10.7943,10.849,1488411.7010977,0
+RLJ.US,D,20220923,000000,10.6201,10.64,10.2717,10.5703,1681540.0140638,0
+RLJ.US,D,20220926,000000,10.4509,10.6201,10.0627,10.1921,1704009.1080483,0
+RLJ.US,D,20220927,000000,10.3812,10.5703,10.1125,10.1822,1388525.5065509,0
+RLJ.US,D,20220928,000000,10.3414,10.7047,10.222,10.64,1386506.0610622,0
+RLJ.US,D,20220929,000000,10.38,10.4,9.84,10.02,3080992,0
+RLJ.US,D,20220930,000000,9.9,10.23,9.85,10.12,2655301,0
+RLJ.US,D,20221003,000000,10.36,10.495,10.01,10.3,2338648,0
+RLJ.US,D,20221004,000000,10.57,10.81,10.56,10.73,1598013,0
+RLJ.US,D,20221005,000000,10.48,10.7,10.355,10.68,1292553,0
+RLJ.US,D,20221006,000000,10.59,10.77,10.49,10.61,2055782,0
+RLJ.US,D,20221007,000000,10.52,10.63,10.37,10.46,966065,0
+RLJ.US,D,20221010,000000,10.51,10.56,10.2,10.29,2266025,0
+RLJ.US,D,20221011,000000,10.3,10.46,10.055,10.41,3524682,0
+RLJ.US,D,20221012,000000,10.4,10.62,10.2,10.5,2553785,0
+RLJ.US,D,20221013,000000,10.29,10.825,10.08,10.73,3238650,0
+RLJ.US,D,20221014,000000,10.96,11.13,10.655,10.7,3218760,0
+RLJ.US,D,20221017,000000,11.01,11.205,10.94,11.1,3352943,0
+RLJ.US,D,20221018,000000,11.35,11.56,11.275,11.34,2315844,0
+RLJ.US,D,20221019,000000,11.19,11.47,11.18,11.4,1962344,0
+RLJ.US,D,20221020,000000,11.45,11.665,11.37,11.39,2545217,0
+RLJ.US,D,20221021,000000,11.48,11.755,11.4,11.7,3298191,0
+RLJ.US,D,20221024,000000,11.8,11.8,11.48,11.61,2374469,0
+RLJ.US,D,20221025,000000,11.6,11.89,11.46,11.82,1560135,0
+RLJ.US,D,20221026,000000,11.87,12.05,11.81,11.91,1262435,0
+RLJ.US,D,20221027,000000,12.1,12.25,12,12.06,1500027,0
+RLJ.US,D,20221028,000000,12.1,12.18,11.765,12.13,1202370,0
+RLJ.US,D,20221031,000000,12.05,12.205,11.925,12.17,1187600,0
+RLJ.US,D,20221101,000000,12.35,12.41,12.085,12.26,1236820,0
+RLJ.US,D,20221102,000000,12.09,12.11,11.51,11.51,1707534,0
+RLJ.US,D,20221103,000000,11.63,11.63,11.01,11.41,1502801,0
+RLJ.US,D,20221104,000000,11.49,11.58,11.155,11.39,1684673,0
+RLJ.US,D,20221107,000000,11.54,11.66,11.01,11.28,1169361,0
+RLJ.US,D,20221108,000000,11.28,11.395,11.08,11.31,1196609,0
+RLJ.US,D,20221109,000000,11.24,11.315,10.985,11.06,903577,0
+RLJ.US,D,20221110,000000,11.64,12.165,11.48,11.87,1415421,0
+RLJ.US,D,20221111,000000,11.97,12.205,11.87,12.09,984315,0
+RLJ.US,D,20221114,000000,11.99,12.04,11.75,11.78,1203915,0
+RLJ.US,D,20221115,000000,12.03,12.07,11.695,11.76,1178388,0
+RLJ.US,D,20221116,000000,11.64,11.64,11.39,11.48,1417690,0
+RLJ.US,D,20221117,000000,11.27,11.45,11.195,11.37,926063,0
+RLJ.US,D,20221118,000000,11.73,11.845,11.53,11.76,1696115,0
+RLJ.US,D,20221121,000000,11.71,11.8,11.59,11.77,1000899,0
+RLJ.US,D,20221122,000000,11.85,12.155,11.71,12.07,1722705,0
+RLJ.US,D,20221123,000000,11.99,12.04,11.76,11.79,772788,0
+RLJ.US,D,20221125,000000,11.84,11.97,11.74,11.97,399368,0
+RLJ.US,D,20221128,000000,11.82,11.87,11.68,11.7,1660141,0
+RLJ.US,D,20221129,000000,11.74,11.905,11.61,11.9,980207,0
+RLJ.US,D,20221130,000000,11.81,12.13,11.7,12.12,1931486,0
+RLJ.US,D,20221201,000000,12.25,12.37,12.08,12.19,1063013,0
+RLJ.US,D,20221202,000000,11.99,12.155,11.93,12.04,853240,0
+RLJ.US,D,20221205,000000,11.89,11.96,11.54,11.55,816153,0
+RLJ.US,D,20221206,000000,11.49,11.57,11.38,11.44,702825,0
+RLJ.US,D,20221207,000000,11.39,11.74,11.34,11.57,1617971,0
+RLJ.US,D,20221208,000000,11.67,11.89,11.505,11.56,2153493,0
+RLJ.US,D,20221209,000000,11.42,11.56,11.33,11.51,2609625,0
+RLJ.US,D,20221212,000000,11.55,11.75,11.375,11.74,1377513,0
+RLJ.US,D,20221213,000000,12.13,12.21,11.62,11.69,1362295,0
+RLJ.US,D,20221214,000000,11.64,11.71,11.34,11.4,1213069,0
+RLJ.US,D,20221215,000000,11.22,11.445,11.16,11.21,1529776,0
+RLJ.US,D,20221216,000000,10.95,11.07,10.805,11.05,2132561,0
+RLJ.US,D,20221219,000000,11,11.07,10.76,10.86,1614760,0
+RLJ.US,D,20221220,000000,10.85,10.92,10.75,10.81,1255198,0
+RLJ.US,D,20221221,000000,10.79,10.82,10.225,10.32,2504892,0
+RLJ.US,D,20221222,000000,10.21,10.3,10.04,10.28,3016626,0
+RLJ.US,D,20221223,000000,10.24,10.55,10.23,10.54,642593,0
+RLJ.US,D,20221227,000000,10.48,10.55,10.42,10.5,832074,0
+RLJ.US,D,20221228,000000,10.5,10.59,10.24,10.3,1380763,0
+RLJ.US,D,20221229,000000,10.32,10.505,10.25,10.48,1070019,0
+RLJ.US,D,20221230,000000,10.35,10.625,10.3,10.59,1044742,0
+RLJ.US,D,20230103,000000,10.74,10.85,10.43,10.45,1491796,0
+RLJ.US,D,20230104,000000,10.59,10.86,10.59,10.65,1247190,0
+RLJ.US,D,20230105,000000,10.65,10.655,10.37,10.37,735895,0
+RLJ.US,D,20230106,000000,10.41,10.665,10.41,10.63,819168,0
+RLJ.US,D,20230109,000000,10.59,10.69,10.55,10.59,1048490,0
+RLJ.US,D,20230110,000000,10.51,10.83,10.48,10.81,1525888,0
+RLJ.US,D,20230111,000000,10.92,11.24,10.9,11.23,882211,0
+RLJ.US,D,20230112,000000,11.31,11.44,11.21,11.35,3777098,0
+RLJ.US,D,20230113,000000,11.22,11.355,11.09,11.27,2291106,0
+RLJ.US,D,20230117,000000,11.28,11.47,11.24,11.45,1526377,0
+RLJ.US,D,20230118,000000,11.44,11.51,11.11,11.17,2049810,0
+RLJ.US,D,20230119,000000,11.04,11.31,11,11.23,1862945,0
+RLJ.US,D,20230120,000000,11.34,11.52,11.15,11.48,1746530,0
+RLJ.US,D,20230123,000000,11.44,11.64,11.42,11.61,1301734,0
+RLJ.US,D,20230124,000000,11.51,11.66,11.44,11.64,781789,0
+RLJ.US,D,20230125,000000,11.58,11.98,11.52,11.96,1187840,0
+RLJ.US,D,20230126,000000,12.05,12.19,11.825,12.19,1492973,0
+RLJ.US,D,20230127,000000,12.11,12.39,12.11,12.37,1264454,0
+RLJ.US,D,20230130,000000,12.25,12.36,11.81,12.14,1920303,0
+RLJ.US,D,20230131,000000,12.21,12.57,12.16,12.57,1868380,0
+RLJ.US,D,20230201,000000,12.57,12.71,12.23,12.6,1481702,0
+RLJ.US,D,20230202,000000,12.75,12.92,12.62,12.79,1605674,0
+RLJ.US,D,20230203,000000,12.66,12.815,12.56,12.69,1203777,0
+RLJ.US,D,20230206,000000,12.58,12.625,12.24,12.31,1100131,0
+RLJ.US,D,20230207,000000,12.22,12.51,12.14,12.43,1161054,0
+RLJ.US,D,20230208,000000,12.29,12.42,12.11,12.16,1048215,0
+RLJ.US,D,20230209,000000,12.27,12.35,12.13,12.13,771312,0
+RLJ.US,D,20230210,000000,12.01,12.08,11.7,11.96,2484682,0
+RLJ.US,D,20230213,000000,11.94,12.23,11.83,12.22,875321,0
+RLJ.US,D,20230214,000000,12.13,12.345,12,12.18,2001979,0
+RLJ.US,D,20230215,000000,12.04,12.23,12.02,12.19,1689780,0
+RLJ.US,D,20230216,000000,11.93,11.93,11.47,11.54,1542681,0
+RLJ.US,D,20230217,000000,11.56,11.56,11.22,11.33,1654150,0
+RLJ.US,D,20230221,000000,11.17,11.3,10.95,11.29,1690219,0
+RLJ.US,D,20230222,000000,11.21,11.44,11.19,11.3,1530360,0
+RLJ.US,D,20230223,000000,11.42,11.585,11.17,11.54,1244246,0
+RLJ.US,D,20230224,000000,11.32,11.48,11.225,11.46,1449794,0
+RLJ.US,D,20230227,000000,11.65,11.68,11.42,11.5,3188225,0
+RLJ.US,D,20230228,000000,11.56,11.78,11.26,11.34,3151688,0
+RLJ.US,D,20230301,000000,11.34,11.565,11.305,11.41,1766362,0
+RLJ.US,D,20230302,000000,11.31,11.435,11.28,11.42,1014148,0
+RLJ.US,D,20230303,000000,11.53,11.635,11.41,11.51,826320,0
+RLJ.US,D,20230306,000000,11.56,11.66,11.4,11.47,1044745,0
+RLJ.US,D,20230307,000000,11.49,11.585,11.28,11.36,1394474,0
+RLJ.US,D,20230308,000000,11.35,11.53,11.27,11.51,950980,0
+RLJ.US,D,20230309,000000,11.5,11.53,10.84,10.88,1110326,0
+RLJ.US,D,20230310,000000,10.75,10.89,10.455,10.62,1851742,0
+RLJ.US,D,20230313,000000,10.36,10.57,10.27,10.48,1689574,0
+RLJ.US,D,20230314,000000,10.84,10.97,10.52,10.61,2370762,0
+RLJ.US,D,20230315,000000,10.28,10.56,10.28,10.54,2006084,0
+RLJ.US,D,20230316,000000,10.4,10.61,10.21,10.48,1933805,0
+RLJ.US,D,20230317,000000,10.42,10.42,9.98,10.03,2753133,0
+RLJ.US,D,20230320,000000,9.93,10.36,9.93,10.17,1742561,0
+RLJ.US,D,20230321,000000,10.37,10.48,10.2,10.29,3053084,0
+RLJ.US,D,20230322,000000,10.18,10.18,9.72,9.72,2623733,0
+RLJ.US,D,20230323,000000,9.75,9.885,9.48,9.52,1448287,0
+RLJ.US,D,20230324,000000,9.36,9.65,9.27,9.63,1559554,0
+RLJ.US,D,20230327,000000,9.79,9.82,9.65,9.72,2215883,0
+RLJ.US,D,20230328,000000,9.59,9.82,9.54,9.78,1047963,0
+RLJ.US,D,20230329,000000,9.93,10.08,9.85,10.05,1506941,0
+RLJ.US,D,20230330,000000,10.13,10.22,9.98,10.14,1210793,0
+RLJ.US,D,20230331,000000,10.25,10.61,10.25,10.6,2728709,0
+RLJ.US,D,20230403,000000,10.62,10.715,10.395,10.51,2483992,0
+RLJ.US,D,20230404,000000,10.58,10.645,10.285,10.48,882971,0
+RLJ.US,D,20230405,000000,10.36,10.42,10.285,10.34,1978599,0
+RLJ.US,D,20230406,000000,10.43,10.44,10.26,10.35,1819841,0
+RLJ.US,D,20230410,000000,10.31,10.455,10.22,10.31,2873575,0
+RLJ.US,D,20230411,000000,10.33,10.43,10.285,10.36,2129756,0
+RLJ.US,D,20230412,000000,10.47,10.52,10.13,10.16,2446636,0
+RLJ.US,D,20230413,000000,10.2,10.405,10.16,10.35,892186,0
+RLJ.US,D,20230414,000000,10.41,10.49,10.145,10.31,1447913,0
+RLJ.US,D,20230417,000000,10.29,10.51,10.26,10.47,1779141,0
+RLJ.US,D,20230418,000000,10.5,10.62,10.37,10.53,1008892,0
+RLJ.US,D,20230419,000000,10.42,10.485,10.345,10.45,1673126,0
+RLJ.US,D,20230420,000000,10.33,10.365,10.135,10.21,1706025,0
+RLJ.US,D,20230421,000000,10.24,10.34,10.135,10.3,1608973,0
+RLJ.US,D,20230424,000000,10.21,10.345,10.2,10.3,1431489,0
+RLJ.US,D,20230425,000000,10.15,10.21,9.945,9.99,1644042,0
+RLJ.US,D,20230426,000000,9.91,10.15,9.851,9.95,2646686,0
+RLJ.US,D,20230427,000000,10.02,10.04,9.77,9.88,2036266,0
+RLJ.US,D,20230428,000000,9.91,10.23,9.8201,10.1,3496800,0
+RLJ.US,D,20230501,000000,10.12,10.33,10.09,10.12,2479875,0
+RLJ.US,D,20230502,000000,10.05,10.09,9.77,9.99,2127336,0
+RLJ.US,D,20230503,000000,9.98,10.4,9.98,10.13,2121743,0
+RLJ.US,D,20230504,000000,10.04,10.34,9.995,10.24,2749616,0
+RLJ.US,D,20230505,000000,11.03,11.47,10.38,10.74,2802952,0
+RLJ.US,D,20230508,000000,10.71,10.84,10.65,10.7,2402110,0
+RLJ.US,D,20230509,000000,10.55,10.965,10.49,10.85,2601627,0
+RLJ.US,D,20230510,000000,11,11.1,10.79,10.91,3394556,0
+RLJ.US,D,20230511,000000,10.77,10.81,10.495,10.71,6876749,0
+RLJ.US,D,20230512,000000,10.71,10.79,10.615,10.71,2143432,0
+RLJ.US,D,20230515,000000,10.68,10.75,10.62,10.66,907475,0
+RLJ.US,D,20230516,000000,10.58,10.77,10.53,10.56,1167635,0
+RLJ.US,D,20230517,000000,10.64,10.735,10.525,10.68,1186252,0
+RLJ.US,D,20230518,000000,10.65,10.795,10.505,10.67,1190103,0
+RLJ.US,D,20230519,000000,10.77,10.78,10.49,10.57,773159,0
+RLJ.US,D,20230522,000000,10.64,10.72,10.52,10.62,2469841,0
+RLJ.US,D,20230523,000000,10.62,10.75,10.535,10.63,2107633,0
+RLJ.US,D,20230524,000000,10.59,10.59,10.23,10.29,2404081,0
+RLJ.US,D,20230525,000000,10.27,10.31,10.075,10.26,1137565,0
+RLJ.US,D,20230526,000000,10.27,10.36,10.145,10.36,1944861,0
+RLJ.US,D,20230530,000000,10.35,10.485,10.295,10.36,1093178,0
+RLJ.US,D,20230531,000000,10.35,10.36,10.095,10.28,1933057,0
+RLJ.US,D,20230601,000000,10.37,10.705,10.29,10.5,2728616,0
+RLJ.US,D,20230602,000000,10.73,11.03,10.695,10.92,2060009,0
+RLJ.US,D,20230605,000000,10.87,10.9,10.66,10.67,1283386,0
+RLJ.US,D,20230606,000000,10.62,10.94,10.62,10.89,1769907,0
+RLJ.US,D,20230607,000000,11,11.13,10.87,11.05,1700069,0
+RLJ.US,D,20230608,000000,10.97,11.045,10.76,11.03,3151733,0
+RLJ.US,D,20230609,000000,10.99,11.01,10.81,10.84,1118142,0
+RLJ.US,D,20230612,000000,10.8,10.81,10.505,10.62,1964794,0
+RLJ.US,D,20230613,000000,10.63,10.71,10.45,10.45,2020370,0
+RLJ.US,D,20230614,000000,10.5,10.61,10.215,10.33,3404715,0
+RLJ.US,D,20230615,000000,10.27,10.29,10.005,10.19,2305109,0
+RLJ.US,D,20230616,000000,10.27,10.33,10.07,10.12,3501645,0
+RLJ.US,D,20230620,000000,10.07,10.12,9.96,9.98,5432450,0
+RLJ.US,D,20230621,000000,9.98,10.055,9.76,9.97,1914580,0
+RLJ.US,D,20230622,000000,9.89,9.93,9.8,9.93,1363630,0
+RLJ.US,D,20230623,000000,9.74,9.82,9.66,9.75,4412866,0
+RLJ.US,D,20230626,000000,9.69,9.905,9.69,9.8,1708135,0
+RLJ.US,D,20230627,000000,9.79,9.99,9.64,9.97,2400018,0
+RLJ.US,D,20230628,000000,9.99,9.99,9.865,9.9,1618994,0
+RLJ.US,D,20230629,000000,9.8,10.21,9.8,10.2,1665803,0
+RLJ.US,D,20230630,000000,10.3,10.33,10.17,10.27,1714678,0
+RLJ.US,D,20230703,000000,10.29,10.605,10.27,10.57,949651,0
+RLJ.US,D,20230705,000000,10.44,10.53,10.22,10.41,1924549,0
+RLJ.US,D,20230706,000000,10.27,10.31,10.145,10.3,1924933,0
+RLJ.US,D,20230707,000000,10.32,10.56,10.27,10.43,2413299,0
+RLJ.US,D,20230710,000000,10.415,10.67,10.33,10.64,1664934,0
+RLJ.US,D,20230711,000000,10.61,10.73,10.56,10.63,1430427,0
+RLJ.US,D,20230712,000000,10.86,10.86,10.46,10.48,1183000,0
+RLJ.US,D,20230713,000000,10.44,10.55,10.27,10.33,1437098,0
+RLJ.US,D,20230714,000000,10.35,10.35,9.955,10.07,1167421,0
+RLJ.US,D,20230717,000000,10.03,10.145,9.97,10.01,1555641,0
+RLJ.US,D,20230718,000000,9.98,10.23,9.94,10.17,2493745,0
+RLJ.US,D,20230719,000000,10.3,10.36,10.07,10.09,1778790,0
+RLJ.US,D,20230720,000000,9.91,10.04,9.7,9.94,2043807,0
+RLJ.US,D,20230721,000000,10,10.08,9.925,9.99,1165860,0
+RLJ.US,D,20230724,000000,10.03,10.05,9.86,9.87,972003,0
+RLJ.US,D,20230725,000000,9.88,9.93,9.77,9.91,1079665,0
+RLJ.US,D,20230726,000000,9.87,10.05,9.87,9.92,1466301,0
+RLJ.US,D,20230727,000000,10.02,10.04,9.88,9.88,1511768,0
+RLJ.US,D,20230728,000000,9.99,10.25,9.98,10.24,1349711,0
+RLJ.US,D,20230731,000000,10.24,10.47,10.22,10.3,1289581,0
+RLJ.US,D,20230801,000000,10.29,10.29,9.995,10.24,938996,0
+RLJ.US,D,20230802,000000,10.15,10.15,9.93,10.04,1249151,0
+RLJ.US,D,20230803,000000,9.91,9.93,9.57,9.71,1706484,0
+RLJ.US,D,20230804,000000,9.89,10.03,9.69,9.79,1236376,0
+RLJ.US,D,20230807,000000,9.74,10.1,9.7,10.09,1630221,0
+RLJ.US,D,20230808,000000,9.87,10.02,9.72,9.99,1691019,0
+RLJ.US,D,20230809,000000,9.95,10.095,9.91,10.04,1270845,0
+RLJ.US,D,20230810,000000,10.04,10.13,9.92,9.97,1415835,0
+RLJ.US,D,20230811,000000,9.89,9.935,9.705,9.82,1401004,0
+RLJ.US,D,20230814,000000,9.72,9.81,9.674,9.78,1153374,0
+RLJ.US,D,20230815,000000,9.64,9.7877,9.625,9.67,1125159,0
+RLJ.US,D,20230816,000000,9.65,9.78,9.65,9.68,1329967,0
+RLJ.US,D,20230817,000000,9.69,9.75,9.59,9.6,1771496,0
+RLJ.US,D,20230818,000000,9.5,9.79,9.46,9.68,8064025,0
+RLJ.US,D,20230821,000000,9.67,9.7,9.565,9.68,3452753,0
+RLJ.US,D,20230822,000000,9.75,9.845,9.56,9.76,2388980,0
+RLJ.US,D,20230823,000000,9.81,9.86,9.735,9.8,2117504,0
+RLJ.US,D,20230824,000000,9.74,9.88,9.58,9.6,2778446,0
+RLJ.US,D,20230825,000000,9.65,9.66,9.435,9.57,1743161,0
+RLJ.US,D,20230828,000000,9.69,9.935,9.66,9.92,2681649,0
+RLJ.US,D,20230829,000000,9.92,10.235,9.86,10.19,3860765,0
+RLJ.US,D,20230830,000000,10.14,10.18,9.905,10,3836347,0
+RLJ.US,D,20230831,000000,10.05,10.05,9.89,9.99,2428856,0
+RLJ.US,D,20230901,000000,10.07,10.12,9.93,9.98,1599986,0
+RLJ.US,D,20230905,000000,9.91,10.035,9.9,10.02,2513207,0
+RLJ.US,D,20230906,000000,10.02,10.065,9.93,10.03,4448259,0
+RLJ.US,D,20230907,000000,9.92,10.05,9.845,9.96,1727184,0
+RLJ.US,D,20230908,000000,10.02,10.16,9.92,10.1,1628577,0
+RLJ.US,D,20230911,000000,10.16,10.21,10.07,10.08,1323727,0
+RLJ.US,D,20230912,000000,10.08,10.14,10.035,10.13,1166402,0
+RLJ.US,D,20230913,000000,10.11,10.16,9.78,9.79,1634844,0
+RLJ.US,D,20230914,000000,9.9,10.01,9.695,9.83,1645644,0
+RLJ.US,D,20230915,000000,9.77,10.135,9.76,10.08,3521914,0
+RLJ.US,D,20230918,000000,10.05,10.06,9.835,9.9,1274430,0
+RLJ.US,D,20230919,000000,9.93,9.955,9.86,9.88,2487347,0
+RLJ.US,D,20230920,000000,9.95,10.065,9.825,9.85,1670852,0
+RLJ.US,D,20230921,000000,9.78,9.85,9.68,9.71,2537495,0
+RLJ.US,D,20230922,000000,9.72,9.81,9.66,9.66,1483939,0
+RLJ.US,D,20230925,000000,9.59,9.84,9.59,9.81,1444148,0
+RLJ.US,D,20230926,000000,9.72,9.805,9.59,9.67,1876090,0
+RLJ.US,D,20230927,000000,9.73,9.94,9.68,9.74,1686337,0
+RLJ.US,D,20230928,000000,9.66,9.97,9.66,9.88,1904538,0
+RLJ.US,D,20230929,000000,9.97,10.01,9.75,9.79,1090964,0
+RLJ.US,D,20231002,000000,9.77,9.86,9.74,9.78,1706476,0
+RLJ.US,D,20231003,000000,9.71,9.745,9.51,9.54,1835301,0
+RLJ.US,D,20231004,000000,9.58,9.72,9.44,9.71,1084832,0
+RLJ.US,D,20231005,000000,9.69,9.855,9.655,9.75,1095114,0
+RLJ.US,D,20231006,000000,9.72,9.885,9.58,9.76,1209225,0
+RLJ.US,D,20231009,000000,9.68,9.78,9.595,9.72,1065911,0
+RLJ.US,D,20231010,000000,9.79,9.905,9.72,9.81,975270,0
+RLJ.US,D,20231011,000000,9.86,9.94,9.685,9.76,1105595,0
+RLJ.US,D,20231012,000000,9.77,9.81,9.63,9.73,1434476,0
+RLJ.US,D,20231013,000000,9.75,9.78,9.56,9.58,1346235,0
+RLJ.US,D,20231016,000000,9.67,9.87,9.56,9.77,1207043,0
+RLJ.US,D,20231017,000000,9.71,10.025,9.71,9.89,1317205,0
+RLJ.US,D,20231018,000000,9.77,9.865,9.7,9.75,1245892,0
+RLJ.US,D,20231019,000000,9.73,9.86,9.6,9.62,1196848,0
+RLJ.US,D,20231020,000000,9.64,9.68,9.48,9.5,1329502,0
+RLJ.US,D,20231023,000000,9.42,9.685,9.38,9.6,1338433,0
+RLJ.US,D,20231024,000000,9.66,9.76,9.575,9.66,1259892,0
+RLJ.US,D,20231025,000000,9.58,9.69,9.55,9.56,1164250,0
+RLJ.US,D,20231026,000000,9.6,9.71,9.5,9.6,1308002,0
+RLJ.US,D,20231027,000000,9.57,9.6,9.065,9.13,1561762,0
+RLJ.US,D,20231030,000000,9.25,9.48,9.22,9.33,1020622,0
+RLJ.US,D,20231031,000000,9.29,9.42,9.27,9.4,1088450,0
+RLJ.US,D,20231101,000000,9.45,9.47,9.22,9.35,1861464,0
+RLJ.US,D,20231102,000000,9.76,9.93,9.5,9.91,2692192,0
+RLJ.US,D,20231103,000000,10.11,10.53,10.1,10.35,2762234,0
+RLJ.US,D,20231106,000000,10.28,10.33,10.125,10.21,1655230,0
+RLJ.US,D,20231107,000000,10.17,10.22,10.06,10.12,1221532,0
+RLJ.US,D,20231108,000000,10.1,10.12,9.77,9.85,1063267,0
+RLJ.US,D,20231109,000000,9.96,9.96,9.75,9.82,1169710,0
+RLJ.US,D,20231110,000000,9.83,9.94,9.72,9.9,798248,0
+RLJ.US,D,20231113,000000,9.83,10.055,9.75,9.98,1357810,0
+RLJ.US,D,20231114,000000,10.33,10.47,10.23,10.36,1896332,0
+RLJ.US,D,20231115,000000,10.35,10.49,10.33,10.37,1535249,0
+RLJ.US,D,20231116,000000,10.39,10.43,10.185,10.23,1242464,0
+RLJ.US,D,20231117,000000,10.34,10.45,10.33,10.4,1174150,0
+RLJ.US,D,20231120,000000,10.45,10.5,10.3599,10.49,1238307,0
+RLJ.US,D,20231121,000000,10.42,10.44,10.29,10.34,1131239,0
+RLJ.US,D,20231122,000000,10.47,10.54,10.36,10.4,851203,0
+RLJ.US,D,20231124,000000,10.41,10.51,10.33,10.47,900309,0
+RLJ.US,D,20231127,000000,10.42,10.55,10.35,10.51,1718793,0
+RLJ.US,D,20231128,000000,10.7,10.72,10.52,10.63,3498908,0
+RLJ.US,D,20231129,000000,10.74,10.82,10.58,10.63,1855687,0
+RLJ.US,D,20231130,000000,10.67,10.775,10.56,10.69,1716610,0
+RLJ.US,D,20231201,000000,10.64,10.95,10.59,10.94,1581154,0
+RLJ.US,D,20231204,000000,10.92,11.07,10.85,11.02,2701070,0
+RLJ.US,D,20231205,000000,10.97,11.03,10.675,10.68,1479016,0
+RLJ.US,D,20231206,000000,10.78,10.86,10.54,10.55,1221983,0
+RLJ.US,D,20231207,000000,10.54,10.7287,10.47,10.69,1574770,0
+RLJ.US,D,20231208,000000,10.61,10.82,10.6,10.79,1469486,0
+RLJ.US,D,20231211,000000,10.82,11.1,10.78,11.02,1445300,0
+RLJ.US,D,20231212,000000,11.05,11.14,10.99,11.03,1534071,0
+RLJ.US,D,20231213,000000,11.04,11.35,10.945,11.31,2392289,0
+RLJ.US,D,20231214,000000,11.56,12.005,11.56,11.71,2829344,0
+RLJ.US,D,20231215,000000,11.77,11.77,11.385,11.56,2125828,0
+RLJ.US,D,20231218,000000,11.62,11.69,11.5,11.55,1216537,0
+RLJ.US,D,20231219,000000,11.66,11.815,11.605,11.68,2608640,0
+RLJ.US,D,20231220,000000,11.65,11.845,11.51,11.69,1859885,0
+RLJ.US,D,20231221,000000,11.86,11.89,11.75,11.84,1287101,0
+RLJ.US,D,20231222,000000,11.94,12.05,11.88,11.93,1407065,0
+RLJ.US,D,20231226,000000,11.97,12.05,11.88,12.02,719686,0
+RLJ.US,D,20231227,000000,11.97,12.08,11.94,11.99,1551938,0
+RLJ.US,D,20231228,000000,11.82,11.96,11.805,11.87,1100684,0
+RLJ.US,D,20231229,000000,11.82,11.88,11.72,11.72,1152655,0
+RLJ.US,D,20240102,000000,11.73,11.88,11.65,11.74,1301234,0
+RLJ.US,D,20240103,000000,11.59,11.76,11.525,11.62,1134012,0
+RLJ.US,D,20240104,000000,11.65,11.75,11.565,11.61,878444,0
+RLJ.US,D,20240105,000000,11.56,11.755,11.5,11.62,1068180,0
+RLJ.US,D,20240108,000000,11.57,11.815,11.57,11.79,956698,0
+RLJ.US,D,20240109,000000,11.63,11.675,11.545,11.55,1527140,0
+RLJ.US,D,20240110,000000,11.68,11.71,11.58,11.64,1120508,0
+RLJ.US,D,20240111,000000,11.59,11.605,11.435,11.55,887305,0
+RLJ.US,D,20240112,000000,11.75,11.79,11.465,11.55,949197,0
+RLJ.US,D,20240116,000000,11.41,11.54,11.36,11.5,1391391,0
+RLJ.US,D,20240117,000000,11.31,11.495,11.24,11.4,1026148,0
+RLJ.US,D,20240118,000000,11.5,11.5,11.24,11.37,1217563,0
+RLJ.US,D,20240119,000000,11.46,11.73,11.32,11.72,1558984,0
+RLJ.US,D,20240122,000000,11.83,11.91,11.76,11.88,2679075,0
+RLJ.US,D,20240123,000000,12,12.01,11.7,11.72,2444843,0
+RLJ.US,D,20240124,000000,11.87,11.88,11.5,11.52,1143713,0
+RLJ.US,D,20240125,000000,11.75,11.825,11.565,11.8,2259645,0
+RLJ.US,D,20240126,000000,11.87,11.895,11.8,11.81,900732,0
+RLJ.US,D,20240129,000000,11.79,11.945,11.715,11.92,992946,0
+RLJ.US,D,20240130,000000,11.86,11.96,11.81,11.88,1334977,0
+RLJ.US,D,20240131,000000,11.89,11.94,11.57,11.58,1312168,0
+RLJ.US,D,20240201,000000,11.59,11.8,11.495,11.8,1913976,0
+RLJ.US,D,20240202,000000,11.65,11.75,11.49,11.66,1323642,0
+RLJ.US,D,20240205,000000,11.48,11.637,11.4,11.55,1202697,0
+RLJ.US,D,20240206,000000,11.51,11.69,11.47,11.61,1386703,0
+RLJ.US,D,20240207,000000,11.61,11.62,11.44,11.51,1271002,0
+RLJ.US,D,20240208,000000,11.48,11.64,11.45,11.64,1016953,0
+RLJ.US,D,20240209,000000,11.63,11.71,11.515,11.68,990963,0
+RLJ.US,D,20240212,000000,11.73,11.81,11.69,11.76,1405761,0
+RLJ.US,D,20240213,000000,11.38,11.55,11.205,11.35,1652623,0
+RLJ.US,D,20240214,000000,11.47,11.63,11.34,11.5,1186874,0
+RLJ.US,D,20240215,000000,11.62,11.84,11.62,11.83,1177785,0
+RLJ.US,D,20240216,000000,11.65,11.82,11.58,11.7,1192037,0
+RLJ.US,D,20240220,000000,11.55,11.755,11.49,11.72,1134306,0
+RLJ.US,D,20240221,000000,11.7,11.96,11.69,11.93,1999288,0
+RLJ.US,D,20240222,000000,11.96,12.01,11.705,12,1492474,0
+RLJ.US,D,20240223,000000,12.02,12.14,11.83,11.86,1455060,0
+RLJ.US,D,20240226,000000,11.77,11.845,11.58,11.6,1319364,0
+RLJ.US,D,20240227,000000,11.51,11.76,11.06,11.48,1640461,0
+RLJ.US,D,20240228,000000,11.34,11.87,11.34,11.78,1355789,0
+RLJ.US,D,20240229,000000,11.92,11.93,11.75,11.87,1714358,0
+RLJ.US,D,20240301,000000,11.93,12.18,11.84,12.18,1877790,0
+RLJ.US,D,20240304,000000,12.15,12.22,12.085,12.16,879691,0
+RLJ.US,D,20240305,000000,12.09,12.23,12.05,12.05,905499,0
+RLJ.US,D,20240306,000000,12.17,12.39,12.08,12.12,692296,0
+RLJ.US,D,20240307,000000,12.23,12.23,12,12.08,790338,0
+RLJ.US,D,20240308,000000,12.21,12.255,12.12,12.2,684615,0
+RLJ.US,D,20240311,000000,12.14,12.21,12.065,12.09,815105,0
+RLJ.US,D,20240312,000000,12.04,12.165,12.02,12.09,801394,0
+RLJ.US,D,20240313,000000,12.01,12.115,11.925,11.96,808780,0
+RLJ.US,D,20240314,000000,11.9,11.98,11.75,11.87,1167241,0
+RLJ.US,D,20240315,000000,11.8,11.96,11.64,11.76,2627978,0
+RLJ.US,D,20240318,000000,11.75,11.935,11.735,11.86,1049683,0
+RLJ.US,D,20240319,000000,11.81,11.96,11.81,11.92,697565,0
+RLJ.US,D,20240320,000000,11.85,11.92,11.73,11.83,1709159,0
+RLJ.US,D,20240321,000000,11.91,12.11,11.87,12.04,1796359,0
+RLJ.US,D,20240322,000000,12.04,12.13,11.81,11.81,1290522,0
+RLJ.US,D,20240325,000000,11.88,11.925,11.68,11.7,1103515,0
+RLJ.US,D,20240326,000000,11.75,11.78,11.6,11.6,1174794,0
+RLJ.US,D,20240327,000000,11.64,11.76,11.6,11.74,1263830,0
+RLJ.US,D,20240328,000000,11.73,11.91,11.7,11.82,1250513,0
+RLJ.US,D,20240401,000000,11.85,11.86,11.65,11.69,1362083,0
+RLJ.US,D,20240402,000000,11.56,11.88,11.4991,11.58,1469718,0
+RLJ.US,D,20240403,000000,11.53,11.69,11.48,11.68,1437635,0
+RLJ.US,D,20240404,000000,11.82,11.86,11.565,11.64,1702076,0
+RLJ.US,D,20240405,000000,11.65,11.705,11.6,11.67,544645,0
+RLJ.US,D,20240408,000000,11.69,11.92,11.69,11.91,911769,0
+RLJ.US,D,20240409,000000,11.99,11.99,11.76,11.96,999303,0
+RLJ.US,D,20240410,000000,11.67,11.83,11.56,11.66,1692469,0
+RLJ.US,D,20240411,000000,11.7,11.825,11.595,11.75,755492,0
+RLJ.US,D,20240412,000000,11.71,11.735,11.46,11.53,1072658,0
+RLJ.US,D,20240415,000000,11.63,11.665,11.36,11.47,1572103,0
+RLJ.US,D,20240416,000000,11.39,11.39,11.18,11.23,939288,0
+RLJ.US,D,20240417,000000,11.28,11.3002,10.94,10.96,1192800,0
+RLJ.US,D,20240418,000000,10.99,11.05,10.84,10.91,1231442,0
+RLJ.US,D,20240419,000000,10.92,11.06,10.8984,11.03,1036789,0
+RLJ.US,D,20240422,000000,11.07,11.29,11.02,11.28,973539,0
+RLJ.US,D,20240423,000000,11.27,11.48,11.25,11.4,820430,0
+RLJ.US,D,20240424,000000,11.35,11.44,11.24,11.38,1206672,0
+RLJ.US,D,20240425,000000,11.23,11.255,11.05,11.1,1195117,0
+RLJ.US,D,20240426,000000,11.13,11.28,11.09,11.11,834307,0
+RLJ.US,D,20240429,000000,11.19,11.27,11.03,11.11,1202811,0
+RLJ.US,D,20240430,000000,11.05,11.1,10.93,11,1397969,0
+RLJ.US,D,20240501,000000,11.06,11.14,10.9,10.96,1343961,0
+RLJ.US,D,20240502,000000,11.16,11.16,10.5,10.7,1895067,0
+RLJ.US,D,20240503,000000,10.92,10.98,10.68,10.73,1423785,0
+RLJ.US,D,20240506,000000,10.84,10.86,10.645,10.7,1584872,0
+RLJ.US,D,20240507,000000,10.78,10.87,10.6,10.66,1691184,0
+RLJ.US,D,20240508,000000,10.55,10.6,10.35,10.38,1320367,0
+RLJ.US,D,20240509,000000,10.41,10.44,10.28,10.38,1205997,0
+RLJ.US,D,20240510,000000,10.42,10.42,10.29,10.33,1215810,0
+RLJ.US,D,20240513,000000,10.43,10.49,10.29,10.36,909959,0
+RLJ.US,D,20240514,000000,10.47,10.53,10.34,10.42,1097344,0
+RLJ.US,D,20240515,000000,10.56,10.56,10.38,10.4,875614,0
+RLJ.US,D,20240516,000000,10.37,10.51,10.37,10.5,680139,0
+RLJ.US,D,20240517,000000,10.53,10.54,10.34,10.37,808987,0
+RLJ.US,D,20240520,000000,10.34,10.47,10.28,10.31,1313103,0
+RLJ.US,D,20240521,000000,10.3,10.335,10.2,10.2,807945,0
+RLJ.US,D,20240522,000000,10.15,10.29,10.15,10.2,1087690,0
+RLJ.US,D,20240523,000000,10.19,10.235,9.97,10.07,1552654,0
+RLJ.US,D,20240524,000000,10.14,10.14,9.99,10.07,1469931,0
+RLJ.US,D,20240528,000000,10.12,10.13,9.8925,9.96,1274668,0
+RLJ.US,D,20240529,000000,9.85,9.85,9.73,9.84,1019727,0
+RLJ.US,D,20240530,000000,9.88,9.94,9.78,9.84,1901918,0
+RLJ.US,D,20240531,000000,9.88,10.06,9.84,9.98,1863685,0
+RLJ.US,D,20240603,000000,10.07,10.07,9.935,10.06,972877,0
+RLJ.US,D,20240604,000000,9.98,10.185,9.93,9.93,1070767,0
+RLJ.US,D,20240605,000000,9.96,9.96,9.74,9.83,1057470,0
+RLJ.US,D,20240606,000000,9.78,9.915,9.7492,9.84,1060169,0
+RLJ.US,D,20240607,000000,9.74,9.805,9.695,9.72,1085887,0
+RLJ.US,D,20240610,000000,9.61,9.815,9.58,9.78,815025,0
+RLJ.US,D,20240611,000000,9.71,9.82,9.62,9.65,1634298,0
+RLJ.US,D,20240612,000000,9.86,9.999,9.78,9.78,1920788,0
+RLJ.US,D,20240613,000000,9.83,9.84,9.71,9.78,1957445,0
+RLJ.US,D,20240614,000000,9.7,9.705,9.495,9.57,1654348,0
+RLJ.US,D,20240617,000000,9.51,9.68,9.5,9.63,1111180,0
+RLJ.US,D,20240618,000000,9.64,9.7,9.53,9.56,2053319,0
+RLJ.US,D,20240620,000000,9.51,9.655,9.44,9.62,947300,0
+RLJ.US,D,20240621,000000,9.66,9.76,9.57,9.6,2395364,0
+RLJ.US,D,20240624,000000,9.63,9.73,9.57,9.61,1197872,0
+RLJ.US,D,20240625,000000,9.58,9.63,9.465,9.52,1374785,0
+RLJ.US,D,20240626,000000,9.44,9.49,9.41,9.46,1313602,0
+RLJ.US,D,20240627,000000,9.45,9.52,9.4,9.51,1054829,0
+RLJ.US,D,20240628,000000,9.52,9.66,9.45,9.63,2272216,0
+RLJ.US,D,20240701,000000,9.61,9.66,9.32,9.39,1492441,0
+RLJ.US,D,20240702,000000,9.43,9.45,9.36,9.43,745550,0
+RLJ.US,D,20240703,000000,9.48,9.485,9.36,9.37,353431,0
+RLJ.US,D,20240705,000000,9.32,9.33,9.25,9.3,834719,0
+RLJ.US,D,20240708,000000,9.36,9.41,9.265,9.34,1170038,0
+RLJ.US,D,20240709,000000,9.29,9.46,9.26,9.34,1951832,0
+RLJ.US,D,20240710,000000,9.41,9.53,9.365,9.51,1190048,0
+RLJ.US,D,20240711,000000,9.71,9.73,9.56,9.61,1350927,0
+RLJ.US,D,20240712,000000,9.73,9.765,9.61,9.62,1309493,0
+RLJ.US,D,20240715,000000,9.71,9.825,9.65,9.76,1519284,0
+RLJ.US,D,20240716,000000,9.87,10,9.78,9.93,2174266,0
+RLJ.US,D,20240717,000000,9.84,10.15,9.84,9.98,2402514,0
+RLJ.US,D,20240718,000000,9.89,10.005,9.53,9.57,1646385,0
+RLJ.US,D,20240719,000000,9.54,9.575,9.41,9.56,1433429,0
+RLJ.US,D,20240722,000000,9.5,9.605,9.36,9.56,1579596,0
+RLJ.US,D,20240723,000000,9.5,9.695,9.47,9.66,1545232,0
+RLJ.US,D,20240724,000000,9.66,9.66,9.3,9.33,1343964,0
+RLJ.US,D,20240725,000000,9.31,9.425,9.25,9.34,1915869,0
+RLJ.US,D,20240726,000000,9.47,9.58,9.395,9.52,912546,0
+RLJ.US,D,20240729,000000,9.54,9.595,9.48,9.55,801839,0
+RLJ.US,D,20240730,000000,9.56,9.665,9.54,9.63,888568,0
+RLJ.US,D,20240731,000000,9.62,9.64,9.41,9.44,1657813,0
+RLJ.US,D,20240801,000000,9.49,9.505,9.19,9.25,1521846,0
+RLJ.US,D,20240802,000000,9.14,9.375,8.84,9.22,3422351,0
+RLJ.US,D,20240805,000000,8.8,9.11,8.8,8.96,2790913,0
+RLJ.US,D,20240806,000000,8.94,9.185,8.86,9.09,2441014,0
+RLJ.US,D,20240807,000000,9.18,9.18,8.94,8.95,1755942,0
+RLJ.US,D,20240808,000000,9,9.0851,8.965,9.03,1226343,0
+RLJ.US,D,20240809,000000,9.03,9.075,8.9401,9.05,713848,0
+RLJ.US,D,20240812,000000,9.05,9.09,8.86,8.88,1392294,0
+RLJ.US,D,20240813,000000,8.96,9.045,8.825,9.02,940852,0
+RLJ.US,D,20240814,000000,9.05,9.068,8.97,9.03,1066198,0
+RLJ.US,D,20240815,000000,9.19,9.33,9.15,9.25,1204248,0
+RLJ.US,D,20240816,000000,9.2,9.28,9.2,9.25,839463,0
+RLJ.US,D,20240819,000000,9.19,9.435,9.19,9.39,941802,0
+RLJ.US,D,20240820,000000,9.35,9.44,9.19,9.19,909565,0
+RLJ.US,D,20240821,000000,9.25,9.355,9.18,9.32,757246,0
+RLJ.US,D,20240822,000000,9.33,9.415,9.29,9.3,815559,0
+RLJ.US,D,20240823,000000,9.34,9.615,9.32,9.53,1715131,0
+RLJ.US,D,20240826,000000,9.6,9.61,9.44,9.45,1366989,0
+RLJ.US,D,20240827,000000,9.42,9.51,9.31,9.33,2886052,0
+RLJ.US,D,20240828,000000,9.28,9.37,9.27,9.34,1623696,0
+RLJ.US,D,20240829,000000,9.4,9.5,9.355,9.39,1154835,0
+RLJ.US,D,20240830,000000,9.44,9.535,9.365,9.5,1365447,0
+RLJ.US,D,20240903,000000,9.41,9.46,9.325,9.41,1722014,0
+RLJ.US,D,20240904,000000,9.43,9.57,9.235,9.26,905270,0
+RLJ.US,D,20240905,000000,9.3,9.34,9.02,9.11,1516457,0
+RLJ.US,D,20240906,000000,9.08,9.1925,8.99,9.08,3074029,0
+RLJ.US,D,20240909,000000,9.09,9.115,8.89,8.94,1437365,0
+RLJ.US,D,20240910,000000,8.92,8.97,8.82,8.88,1173793,0
+RLJ.US,D,20240911,000000,8.83,9.015,8.79,8.95,2874038,0
+RLJ.US,D,20240912,000000,9.02,9.09,8.945,9.01,1446380,0
+RLJ.US,D,20240913,000000,9,9.14,8.975,9.14,2388682,0
+RLJ.US,D,20240916,000000,9.18,9.19,9.015,9.04,963428,0
+RLJ.US,D,20240917,000000,9.12,9.455,9.105,9.43,1950004,0
+RLJ.US,D,20240918,000000,9.43,9.515,9.255,9.3,1365745,0
+RLJ.US,D,20240919,000000,9.5,9.9,9.45,9.9,2564971,0
+RLJ.US,D,20240920,000000,9.78,10.005,9.68,9.89,2660407,0
+RLJ.US,D,20240923,000000,9.91,9.99,9.81,9.82,1284762,0
+RLJ.US,D,20240924,000000,9.83,10,9.815,9.9,1126167,0
+RLJ.US,D,20240925,000000,9.88,9.88,9.6,9.61,1363404,0
+RLJ.US,D,20240926,000000,9.59,9.65,9.5,9.51,1851367,0
+RLJ.US,D,20240927,000000,9.64,9.67,9.4,9.42,1636309,0
+RLJ.US,D,20240930,000000,9.25,9.29,9.045,9.18,1888967,0
+RLJ.US,D,20241001,000000,9.17,9.325,9.035,9.25,1564110,0
+RLJ.US,D,20241002,000000,9.2,9.345,9.16,9.33,1806535,0
+RLJ.US,D,20241003,000000,9.26,9.275,9.08,9.24,1164191,0
+RLJ.US,D,20241004,000000,9.38,9.49,9.34,9.42,1169181,0
+RLJ.US,D,20241007,000000,9.36,9.44,9.19,9.24,1206926,0
+RLJ.US,D,20241008,000000,9.23,9.29,8.995,9.21,1086080,0
+RLJ.US,D,20241009,000000,9.16,9.25,9.06,9.07,1434850,0
+RLJ.US,D,20241010,000000,9.07,9.165,9,9.16,1622203,0
+RLJ.US,D,20241011,000000,9.2,9.29,9.05,9.15,1712553,0
+RLJ.US,D,20241014,000000,9.1,9.16,9.04,9.15,2143205,0
+RLJ.US,D,20241015,000000,9.17,9.33,9.15,9.16,2309303,0
+RLJ.US,D,20241016,000000,9.22,9.3093,9.18,9.2,928657,0
+RLJ.US,D,20241017,000000,9.12,9.23,9.105,9.22,894987,0
+RLJ.US,D,20241018,000000,9.27,9.27,9.1,9.1,999150,0
+RLJ.US,D,20241021,000000,9.04,9.12,8.98,9.11,1120022,0
+RLJ.US,D,20241022,000000,9.07,9.135,9.03,9.1,1206597,0
+RLJ.US,D,20241023,000000,9.04,9.04,8.905,9,1341719,0
+RLJ.US,D,20241024,000000,9.01,9.1,8.98,9.09,978550,0
+RLJ.US,D,20241025,000000,9.15,9.19,8.99,9.04,1581873,0
+RLJ.US,D,20241028,000000,9.1,9.12,8.965,9.07,1598885,0
+RLJ.US,D,20241029,000000,8.98,9.125,8.97,9.06,1116143,0
+RLJ.US,D,20241030,000000,9.04,9.225,9.04,9.09,1772439,0
+RLJ.US,D,20241031,000000,9.06,9.075,8.81,8.85,2187692,0
+RLJ.US,D,20241101,000000,8.87,8.99,8.755,8.77,1367544,0
+RLJ.US,D,20241104,000000,8.78,8.92,8.77,8.84,1748563,0
+RLJ.US,D,20241105,000000,8.77,8.93,8.745,8.89,1140270,0
+RLJ.US,D,20241106,000000,9.22,9.44,9.13,9.34,3090589,0
+RLJ.US,D,20241107,000000,9.96,9.99,9.26,9.49,3425902,0
+RLJ.US,D,20241108,000000,9.46,9.795,9.34,9.72,2443134,0
+RLJ.US,D,20241111,000000,9.755,9.92,9.66,9.81,2153940,0
+RLJ.US,D,20241112,000000,9.9,10,9.7,9.94,2583685,0
+RLJ.US,D,20241113,000000,9.955,10.1,9.91,10.01,2342143,0
+RLJ.US,D,20241114,000000,10.015,10.06,9.625,9.67,1290250,0
+RLJ.US,D,20241115,000000,9.74,9.845,9.565,9.61,1570737,0
+RLJ.US,D,20241118,000000,9.64,9.715,9.49,9.65,1103145,0
+RLJ.US,D,20241119,000000,9.555,9.62,9.505,9.59,1067294,0
+RLJ.US,D,20241120,000000,9.585,9.675,9.51,9.61,643987,0
+RLJ.US,D,20241121,000000,9.7,9.865,9.63,9.8,1041530,0
+RLJ.US,D,20241122,000000,9.875,10.025,9.83,9.91,1720754,0
+RLJ.US,D,20241125,000000,9.99,10.145,9.93,10.08,2420426,0
+RLJ.US,D,20241126,000000,10.02,10.145,9.98,10.06,2271759,0
+RLJ.US,D,20241127,000000,10.08,10.225,10.05,10.14,1761566,0
+RLJ.US,D,20241129,000000,10.24,10.365,10.16,10.21,1010153,0
+RLJ.US,D,20241202,000000,10.23,10.26,9.965,10.15,2058888,0
+RLJ.US,D,20241203,000000,10.33,10.84,10.28,10.68,3946190,0
+RLJ.US,D,20241204,000000,10.64,10.695,10.52,10.6,1654852,0
+RLJ.US,D,20241205,000000,10.57,10.75,10.42,10.54,1903492,0
+RLJ.US,D,20241206,000000,10.4,10.59,10.39,10.43,1488005,0
+RLJ.US,D,20241209,000000,10.45,10.62,10.44,10.53,1586444,0
+RLJ.US,D,20241210,000000,10.59,10.705,10.51,10.59,1310699,0
+RLJ.US,D,20241211,000000,10.595,10.66,10.495,10.53,1161837,0
+RLJ.US,D,20241212,000000,10.56,10.57,10.435,10.49,750456,0
+RLJ.US,D,20241213,000000,10.43,10.43,10.275,10.36,1740415,0
+RLJ.US,D,20241216,000000,10.4,10.67,10.335,10.54,2050857,0
+RLJ.US,D,20241217,000000,10.46,10.665,10.45,10.58,1936249,0
+RLJ.US,D,20241218,000000,10.59,10.65,9.975,10.03,2637475,0
+RLJ.US,D,20241219,000000,10.16,10.3,10.04,10.12,2482821,0
+RLJ.US,D,20241220,000000,10.12,10.4,10.06,10.29,3384674,0
+RLJ.US,D,20241223,000000,10.21,10.28,10.07,10.17,1112506,0
+RLJ.US,D,20241224,000000,10.19,10.28,10.08,10.28,577044,0
+RLJ.US,D,20241226,000000,10.195,10.33,10.15,10.31,617479,0
+RLJ.US,D,20241227,000000,10.31,10.32,10.11,10.15,744784,0
+RLJ.US,D,20241230,000000,10.13,10.31,9.96,10.3,1763333,0
+RLJ.US,D,20241231,000000,10.215,10.295,10.16,10.21,1997216,0
+RLJ.US,D,20250102,000000,10.18,10.22,9.915,9.97,1330546,0
+RLJ.US,D,20250103,000000,10,10.025,9.88,9.98,1240958,0
+RLJ.US,D,20250106,000000,10.01,10.045,9.88,9.95,1526138,0
+RLJ.US,D,20250107,000000,9.98,9.99,9.65,9.7,2303708,0
+RLJ.US,D,20250108,000000,9.67,9.725,9.58,9.68,1472541,0
+RLJ.US,D,20250110,000000,9.49,9.88,9.45,9.78,3068997,0
+RLJ.US,D,20250113,000000,9.71,9.84,9.63,9.72,2393868,0
+RLJ.US,D,20250114,000000,9.82,9.85,9.695,9.77,1163208,0
+RLJ.US,D,20250115,000000,9.98,10.11,9.97,10.05,1844795,0
+RLJ.US,D,20250116,000000,10.075,10.14,9.98,10,1440363,0
+RLJ.US,D,20250117,000000,10.075,10.11,9.89,9.91,1850318,0
+RLJ.US,D,20250121,000000,10,10.04,9.88,9.97,1193376,0
+RLJ.US,D,20250122,000000,10,10,9.8101,9.87,1678472,0
+RLJ.US,D,20250123,000000,9.855,9.935,9.77,9.9,1432062,0
+RLJ.US,D,20250124,000000,9.855,9.95,9.775,9.78,662950,0
+RLJ.US,D,20250127,000000,9.77,10.23,9.77,10.07,1517035,0
+RLJ.US,D,20250128,000000,10.08,10.245,9.975,10.01,1889893,0
+RLJ.US,D,20250129,000000,10.02,10.06,9.785,9.86,2050331,0
+RLJ.US,D,20250130,000000,10,10.01,9.805,9.87,1131785,0
+RLJ.US,D,20250131,000000,9.83,9.95,9.735,9.75,1315632,0
+RLJ.US,D,20250203,000000,9.56,9.68,9.405,9.64,1934918,0
+RLJ.US,D,20250204,000000,9.67,9.735,9.5859,9.64,1009336,0
+RLJ.US,D,20250205,000000,9.67,9.71,9.535,9.63,1511658,0
+RLJ.US,D,20250206,000000,9.645,9.785,9.64,9.77,801357,0
+RLJ.US,D,20250207,000000,9.73,9.83,9.67,9.77,1025331,0
+RLJ.US,D,20250210,000000,9.85,9.85,9.52,9.54,868142,0
+RLJ.US,D,20250211,000000,9.48,9.64,9.43,9.62,1049403,0
+RLJ.US,D,20250212,000000,9.44,9.56,9.385,9.5,1257830,0
+RLJ.US,D,20250213,000000,9.545,9.61,9.49,9.55,881686,0
+RLJ.US,D,20250214,000000,9.59,9.65,9.495,9.56,977163,0
+RLJ.US,D,20250218,000000,9.52,9.81,9.45,9.74,1967398,0
+RLJ.US,D,20250219,000000,9.655,9.71,9.545,9.6,1102579,0
+RLJ.US,D,20250220,000000,9.585,9.615,9.435,9.58,1046645,0
+RLJ.US,D,20250221,000000,9.59,9.67,9.24,9.34,2297288,0
+RLJ.US,D,20250224,000000,9.44,9.44,9.255,9.28,2847636,0
+RLJ.US,D,20250225,000000,9.295,9.295,9.09,9.18,2416901,0
+RLJ.US,D,20250226,000000,9.25,9.555,9.12,9.29,2662185,0
+RLJ.US,D,20250227,000000,9.34,9.565,9.3,9.46,1868049,0
+RLJ.US,D,20250228,000000,9.49,9.63,9.19,9.26,5439160,0
+RLJ.US,D,20250303,000000,9.37,9.59,9.31,9.4,1893993,0
+RLJ.US,D,20250304,000000,9.27,9.42,9.22,9.33,1801373,0
+RLJ.US,D,20250305,000000,9.305,9.42,9.18,9.25,1997373,0
+RLJ.US,D,20250306,000000,9.21,9.38,9.09,9.27,2675598,0
+RLJ.US,D,20250307,000000,9.28,9.575,9.24,9.55,1946210,0
+RLJ.US,D,20250310,000000,9.525,9.53,9.21,9.24,1603632,0
+RLJ.US,D,20250311,000000,9.31,9.3169,8.905,8.93,2778837,0
+RLJ.US,D,20250312,000000,8.98,9,8.795,8.91,2445670,0
+RLJ.US,D,20250313,000000,8.925,8.98,8.455,8.5,2596399,0
+RLJ.US,D,20250314,000000,8.63,8.755,8.55,8.74,1957831,0
+RLJ.US,D,20250317,000000,8.76,8.995,8.72,8.96,3864380,0
+RLJ.US,D,20250318,000000,8.945,9.03,8.77,8.83,2838805,0
+RLJ.US,D,20250319,000000,8.855,9.04,8.79,8.96,1838636,0
+RLJ.US,D,20250320,000000,8.64,8.985,8.51,8.88,2573073,0
+RLJ.US,D,20250321,000000,8.67,8.7,8.26,8.41,5654912,0
+RLJ.US,D,20250324,000000,8.47,8.61,8.355,8.48,2571979,0
+RLJ.US,D,20250325,000000,8.52,8.52,8.275,8.36,2534097,0
+RLJ.US,D,20250326,000000,8.43,8.49,8.25,8.33,2030619,0
+RLJ.US,D,20250327,000000,8.305,8.32,8.15,8.19,2618269,0
+RLJ.US,D,20250328,000000,8.205,8.245,7.9849,8.02,2012769,0
+RLJ.US,D,20250331,000000,7.895,7.965,7.7901,7.89,5724691,0
+RLJ.US,D,20250401,000000,7.945,8.14,7.91,7.98,3252242,0
+RLJ.US,D,20250402,000000,7.89,8.02,7.85,7.96,2918810,0
+RLJ.US,D,20250403,000000,7.68,7.76,6.985,7.11,5307580,0
+RLJ.US,D,20250404,000000,6.56,7.08,6.5,6.81,8686751,0
+RLJ.US,D,20250407,000000,6.5,7,6.25,6.63,4774169,0
+RLJ.US,D,20250408,000000,6.82,6.82,6.275,6.35,3068507,0
+RLJ.US,D,20250409,000000,6.24,7.465,6.16,7.41,5253030,0
+RLJ.US,D,20250410,000000,7.12,7.31,6.6,6.78,3310827,0
+RLJ.US,D,20250411,000000,6.73,6.89,6.51,6.89,3159948,0
+RLJ.US,D,20250414,000000,6.97,7.03,6.615,6.82,2924004,0
+RLJ.US,D,20250415,000000,6.82,6.9,6.735,6.89,2537673,0
+RLJ.US,D,20250416,000000,6.9385,6.9385,6.72,6.76,3093036,0
+RLJ.US,D,20250417,000000,6.83,7,6.76,6.96,3337586,0
+RLJ.US,D,20250421,000000,6.9444,6.9444,6.76,6.88,1866164,0
+RLJ.US,D,20250422,000000,6.955,7.025,6.785,6.87,2035441,0
+RLJ.US,D,20250423,000000,7.06,7.325,6.895,6.91,2086166,0
+RLJ.US,D,20250424,000000,6.89,6.985,6.835,6.95,1189600,0
+RLJ.US,D,20250425,000000,6.89,7.04,6.84,7.02,1160696,0
+RLJ.US,D,20250428,000000,7.05,7.21,7.005,7.09,1585435,0
+RLJ.US,D,20250429,000000,7.04,7.13,6.992,7.02,1568844,0
+RLJ.US,D,20250430,000000,7.04,7.08,6.845,7.01,3597410,0
+RLJ.US,D,20250501,000000,7.19,7.31,7.09,7.11,1666181,0
+RLJ.US,D,20250502,000000,7.14,7.42,7.14,7.26,3696375,0
+RLJ.US,D,20250505,000000,7.105,7.3,7.01,7.03,2381313,0
+RLJ.US,D,20250506,000000,7,7.07,6.85,6.97,2553040,0
+RLJ.US,D,20250507,000000,6.965,7.22,6.96,7.08,6306413,0
+RLJ.US,D,20250508,000000,7.19,7.25,7.115,7.18,3565425,0
+RLJ.US,D,20250509,000000,7.19,7.445,7.175,7.37,3348264,0
+RLJ.US,D,20250512,000000,7.72,7.99,7.685,7.72,2618664,0
+RLJ.US,D,20250513,000000,7.75,7.84,7.6718,7.72,2537116,0
+RLJ.US,D,20250514,000000,7.71,7.7195,7.58,7.59,1837242,0
+RLJ.US,D,20250515,000000,7.565,7.605,7.465,7.49,1678549,0
+RLJ.US,D,20250516,000000,7.53,7.6,7.395,7.59,1641063,0
+RLJ.US,D,20250519,000000,7.46,7.54,7.41,7.5,1285274,0
+RLJ.US,D,20250520,000000,7.45,7.53,7.34,7.43,1819255,0
+RLJ.US,D,20250521,000000,7.36,7.4,7.125,7.15,3268169,0
+RLJ.US,D,20250522,000000,7.1,7.165,7.06,7.15,1494566,0
+RLJ.US,D,20250523,000000,6.97,7.18,6.91,7.12,2565852,0
+RLJ.US,D,20250527,000000,7.24,7.44,7.13,7.42,2095891,0
+RLJ.US,D,20250528,000000,7.435,7.44,7.27,7.27,1874004,0
+RLJ.US,D,20250529,000000,7.325,7.38,7.2,7.3,1607629,0
+RLJ.US,D,20250530,000000,7.285,7.37,7.16,7.3,2283048,0
+RLJ.US,D,20250602,000000,7.34,7.34,7.16,7.24,1334871,0
+RLJ.US,D,20250603,000000,7.215,7.41,7.19,7.34,1374720,0
+RLJ.US,D,20250604,000000,7.335,7.38,7.14,7.21,970836,0
+RLJ.US,D,20250605,000000,7.1501,7.2865,7.1,7.25,1107375,0
+RLJ.US,D,20250606,000000,7.34,7.45,7.32,7.43,951571,0
+RLJ.US,D,20250609,000000,7.39,7.4899,7.26,7.39,1646108,0
+RLJ.US,D,20250610,000000,7.36,7.54,7.34,7.41,1519960,0
+RLJ.US,D,20250611,000000,7.44,7.48,7.285,7.33,1923735,0
+RLJ.US,D,20250612,000000,7.3295,7.3295,7.19,7.27,1525618,0
+RLJ.US,D,20250613,000000,7.2,7.27,6.99,7.05,1889549,0
+RLJ.US,D,20250616,000000,7.12,7.24,7.12,7.24,1833836,0
+RLJ.US,D,20250617,000000,7.215,7.31,7.105,7.2,1818781,0
+RLJ.US,D,20250618,000000,7.21,7.33,7.19,7.21,1736940,0
+RLJ.US,D,20250620,000000,7.26,7.325,7.16,7.19,2225933,0
+RLJ.US,D,20250623,000000,7.15,7.32,7.11,7.3,1933234,0
+RLJ.US,D,20250624,000000,7.365,7.435,7.305,7.39,1686090,0
+RLJ.US,D,20250625,000000,7.4388,7.4399,7.305,7.33,2011629,0
+RLJ.US,D,20250626,000000,7.37,7.54,7.315,7.53,2094981,0
+RLJ.US,D,20250627,000000,7.57,7.6399,7.455,7.5,1937180,0
+RLJ.US,D,20250630,000000,7.4,7.43,7.235,7.28,1132488,0
+RLJ.US,D,20250701,000000,7.225,7.645,7.21,7.49,1647146,0
+RLJ.US,D,20250702,000000,7.58,7.58,7.44,7.54,1251117,0
+RLJ.US,D,20250703,000000,7.6,7.635,7.535,7.57,1053158,0
+RLJ.US,D,20250707,000000,7.55,7.59,7.305,7.41,1348477,0
+RLJ.US,D,20250708,000000,7.43,7.7,7.36,7.59,1577385,0
+RLJ.US,D,20250709,000000,7.64,7.64,7.51,7.62,999680,0
+RLJ.US,D,20250710,000000,7.67,7.885,7.59,7.78,1386130,0
+RLJ.US,D,20250711,000000,7.7,7.765,7.625,7.72,1066368,0
+RLJ.US,D,20250714,000000,7.7,7.805,7.65,7.79,1509597,0
+RLJ.US,D,20250715,000000,7.84,7.88,7.635,7.65,1831878,0
+RLJ.US,D,20250716,000000,7.69,7.78,7.575,7.61,1315546,0
+RLJ.US,D,20250717,000000,7.63,7.705,7.51,7.51,1702955,0
+RLJ.US,D,20250718,000000,7.56,7.58,7.48,7.55,1043356,0
+RLJ.US,D,20250721,000000,7.63,7.705,7.61,7.62,943163,0
+RLJ.US,D,20250722,000000,7.65,7.915,7.65,7.89,1531040,0
+RLJ.US,D,20250723,000000,7.95,7.97,7.825,7.87,1057008,0
+RLJ.US,D,20250724,000000,7.84,7.84,7.67,7.7,961281,0
+RLJ.US,D,20250725,000000,7.74,7.92,7.645,7.84,1186904,0
+RLJ.US,D,20250728,000000,7.85,7.905,7.76,7.78,1651554,0
+RLJ.US,D,20250729,000000,7.85,7.86,7.665,7.7,1498108,0
+RLJ.US,D,20250730,000000,7.7,7.73,7.4,7.44,1334805,0
+RLJ.US,D,20250731,000000,7.438,7.455,7.305,7.4,1883816,0
+RLJ.US,D,20250801,000000,7.385,7.385,7.135,7.22,2491341,0
+RLJ.US,D,20250804,000000,7.28,7.33,7.215,7.27,1365759,0
+RLJ.US,D,20250805,000000,7.365,7.415,7.225,7.4,2215590,0
+RLJ.US,D,20250806,000000,7.435,7.435,7.26,7.33,1457846,0
+RLJ.US,D,20250807,000000,7.44,7.46,7.21,7.37,1612294,0
+RLJ.US,D,20250808,000000,7.43,7.43,6.93,6.95,3273916,0
+RLJ.US,D,20250811,000000,7.025,7.08,6.875,7.03,2496501,0
+RLJ.US,D,20250812,000000,7.085,7.25,7.06,7.21,1907188,0
+RLJ.US,D,20250813,000000,7.21,7.38,7.21,7.37,2689930,0
+RLJ.US,D,20250814,000000,7.3,7.38,7.165,7.27,2252982,0
+RLJ.US,D,20250815,000000,7.28,7.28,7.055,7.15,3541088,0
+RLJ.US,D,20250818,000000,7.15,7.268,7.125,7.21,2026135,0
+RLJ.US,D,20250819,000000,7.24,7.45,7.24,7.41,4049243,0
+RLJ.US,D,20250820,000000,7.41,7.47,7.34,7.43,3228560,0
+RLJ.US,D,20250821,000000,7.39,7.5092,7.33,7.35,2457416,0
+RLJ.US,D,20250822,000000,7.365,7.745,7.365,7.72,1883754,0
+RLJ.US,D,20250825,000000,7.71,7.73,7.57,7.58,1144214,0
+RLJ.US,D,20250826,000000,7.56,7.735,7.54,7.64,3661811,0
+RLJ.US,D,20250827,000000,7.6,7.85,7.58,7.81,2559859,0
+RLJ.US,D,20250828,000000,7.82,7.82,7.63,7.71,2461892,0
+RLJ.US,D,20250829,000000,7.68,7.75,7.625,7.7,1750934,0
+RLJ.US,D,20250902,000000,7.64,7.7,7.55,7.59,2317981,0
+RLJ.US,D,20250903,000000,7.545,7.719,7.54,7.65,1816190,0
+RLJ.US,D,20250904,000000,7.71,7.815,7.62,7.8,2107950,0
+RLJ.US,D,20250905,000000,7.805,8.06,7.805,7.88,2894260,0
+RLJ.US,D,20250908,000000,7.84,7.86,7.7,7.74,1620536,0
+RLJ.US,D,20250909,000000,7.695,7.74,7.555,7.61,1866311,0
+RLJ.US,D,20250910,000000,7.59,7.68,7.575,7.62,1519710,0
+RLJ.US,D,20250911,000000,7.635,7.745,7.63,7.7,1273418,0
+RLJ.US,D,20250912,000000,7.645,7.76,7.62,7.65,1594793,0
+RLJ.US,D,20250915,000000,7.665,7.705,7.57,7.59,1701084,0
+RLJ.US,D,20250916,000000,7.59,7.64,7.43,7.59,3003160,0
+RLJ.US,D,20250917,000000,7.61,7.88,7.57,7.61,1929657,0
+RLJ.US,D,20250918,000000,7.68,7.81,7.6375,7.79,2946219,0
+RLJ.US,D,20250919,000000,7.78,7.8,7.615,7.67,3900553,0
+RLJ.US,D,20250922,000000,7.74,7.79,7.5,7.5,2086072,0
+RLJ.US,D,20250923,000000,7.565,7.65,7.42,7.43,2159655,0
+RLJ.US,D,20250924,000000,7.43,7.5,7.37,7.47,2265777,0
+RLJ.US,D,20250925,000000,7.44,7.44,7.29,7.37,2378545,0
+RLJ.US,D,20250926,000000,7.37,7.495,7.335,7.44,2528480,0
+RLJ.US,D,20250929,000000,7.45,7.48,7.325,7.36,1679435,0
+RLJ.US,D,20250930,000000,7.235,7.235,7.09,7.2,1634449,0
+RLJ.US,D,20251001,000000,7.165,7.275,7.145,7.22,2045213,0
+RLJ.US,D,20251002,000000,7.19,7.285,7.13,7.2,1537253,0
+RLJ.US,D,20251003,000000,7.08,7.27,7.04,7.05,1763803,0
+RLJ.US,D,20251006,000000,7.1,7.1,6.95,7.06,2395270,0
+RLJ.US,D,20251007,000000,7.0227,7.09,6.965,7.01,2819153,0
+RLJ.US,D,20251008,000000,7.025,7.06,6.91,6.93,2305507,0
+RLJ.US,D,20251009,000000,6.95,6.98,6.75,6.76,2001299,0
+RLJ.US,D,20251010,000000,6.77,6.835,6.5935,6.6,2226458,0
+RLJ.US,D,20251013,000000,6.67,6.735,6.58,6.71,1996768,0
+RLJ.US,D,20251014,000000,6.65,6.815,6.54,6.77,1956473,0
+RLJ.US,D,20251015,000000,6.815,6.98,6.78,6.95,1829988,0
+RLJ.US,D,20251016,000000,6.95,7.02,6.79,6.89,1741914,0
+RLJ.US,D,20251017,000000,6.89,6.9598,6.81,6.93,1525366,0
+RLJ.US,D,20251020,000000,6.97,7.09,6.84,7.08,10131033,0
+RLJ.US,D,20251021,000000,7.065,7.23,7.06,7.09,2469713,0
+RLJ.US,D,20251022,000000,7.13,7.27,7.07,7.15,1807407,0
+RLJ.US,D,20251023,000000,7.16,7.16,6.94,6.95,1397670,0
+RLJ.US,D,20251024,000000,7.025,7.065,6.92,6.97,1499219,0
+RLJ.US,D,20251027,000000,7.01,7.095,6.971,7.06,1093356,0
+RLJ.US,D,20251028,000000,7.03,7.06,6.88,6.89,1105884,0
+RLJ.US,D,20251029,000000,6.84,7.015,6.8,6.88,2055213,0
+RLJ.US,D,20251030,000000,6.8,7,6.77,6.93,1408467,0
+RLJ.US,D,20251031,000000,6.865,6.88,6.675,6.8,1524423,0
+RLJ.US,D,20251103,000000,6.775,6.88,6.69,6.87,1366815,0
+RLJ.US,D,20251104,000000,6.74,6.855,6.705,6.8,1110558,0
+RLJ.US,D,20251105,000000,6.825,6.915,6.7,6.86,1473047,0
+RLJ.US,D,20251106,000000,6.93,7,6.73,6.86,1944755,0
+RLJ.US,D,20251107,000000,6.79,7.28,6.75,7.25,2288279,0
+RLJ.US,D,20251110,000000,7.27,7.37,7.17,7.3,2191474,0
+RLJ.US,D,20251111,000000,7.26,7.39,7.23,7.29,1204893,0
+RLJ.US,D,20251112,000000,7.51,7.67,7.445,7.52,2564856,0
+RLJ.US,D,20251113,000000,7.4,7.55,7.38,7.48,2293430,0
+RLJ.US,D,20251114,000000,7.48,7.4957,7.33,7.43,1367879,0
+RLJ.US,D,20251117,000000,7.45,7.49,7.29,7.31,2933045,0
+RLJ.US,D,20251118,000000,7.26,7.425,7.245,7.36,1479467,0
+RLJ.US,D,20251119,000000,7.45,7.45,7.24,7.29,1667210,0
+RLJ.US,D,20251120,000000,7.35,7.45,7.18,7.19,2654187,0
+RLJ.US,D,20251121,000000,7.42,7.56,7.26,7.52,1624947,0
+RLJ.US,D,20251124,000000,7.57,7.6,7.41,7.56,3275761,0
+RLJ.US,D,20251125,000000,7.57,7.755,7.53,7.64,1811423,0
+RLJ.US,D,20251126,000000,7.69,7.71,7.6,7.61,2320126,0
+RLJ.US,D,20251128,000000,7.55,7.62,7.36,7.54,874668,0
+RLJ.US,D,20251201,000000,7.5399,7.62,7.405,7.5,2426897,0
+RLJ.US,D,20251202,000000,7.47,7.54,7.37,7.41,1977569,0
+RLJ.US,D,20251203,000000,7.4,7.49,7.37,7.44,1955492,0
+RLJ.US,D,20251204,000000,7.38,7.42,7.24,7.27,3065692,0
+RLJ.US,D,20251205,000000,7.27,7.4,7.23,7.32,2028139,0
+RLJ.US,D,20251208,000000,7.35,7.35,7.145,7.22,1882420,0
+RLJ.US,D,20251209,000000,7.28,7.39,7.17,7.37,1417546,0
+RLJ.US,D,20251210,000000,7.365,7.61,7.365,7.54,2842149,0
+RLJ.US,D,20251211,000000,7.54,7.74,7.53,7.61,5562950,0
+RLJ.US,D,20251212,000000,7.67,7.725,7.595,7.66,2130049,0
+RLJ.US,D,20251215,000000,7.7,7.815,7.575,7.73,1945422,0
+RLJ.US,D,20251216,000000,7.77,7.79,7.64,7.69,1707015,0
+RLJ.US,D,20251217,000000,7.66,7.83,7.65,7.75,3458925,0
+RLJ.US,D,20251218,000000,7.8,7.82,7.675,7.7,2744210,0
+RLJ.US,D,20251219,000000,7.64,7.81,7.63,7.8,5862377,0
+RLJ.US,D,20251222,000000,7.775,7.865,7.76,7.79,1946886,0
+RLJ.US,D,20251223,000000,7.795,7.795,7.64,7.65,1232176,0
+RLJ.US,D,20251224,000000,7.67,7.735,7.64,7.72,824059,0
+RLJ.US,D,20251226,000000,7.71,7.74,7.642,7.67,903950,0
+RLJ.US,D,20251229,000000,7.67,7.69,7.58,7.67,1645582,0
+RLJ.US,D,20251230,000000,7.7,7.73,7.645,7.7,1411845,0
+RLJ.US,D,20251231,000000,7.58,7.585,7.44,7.45,1770462,0
+RLJ.US,D,20260102,000000,7.49,7.78,7.375,7.65,1490198,0
+RLJ.US,D,20260105,000000,7.69,7.71,7.55,7.59,1677985,0
+RLJ.US,D,20260106,000000,7.48,7.725,7.42,7.7,2654974,0
+RLJ.US,D,20260107,000000,7.66,7.7,7.43,7.49,1173931,0
+RLJ.US,D,20260108,000000,7.45,7.795,7.45,7.68,1564329,0
+RLJ.US,D,20260109,000000,7.77,7.825,7.67,7.77,1211890,0
+RLJ.US,D,20260112,000000,7.76,7.77,7.655,7.71,1158425,0
+RLJ.US,D,20260113,000000,7.75,7.82,7.595,7.65,1340115,0
+RLJ.US,D,20260114,000000,7.68,7.68,7.48,7.55,1232162,0
+RLJ.US,D,20260115,000000,7.59,7.67,7.565,7.65,1089305,0
+RLJ.US,D,20260116,000000,7.62,7.685,7.54,7.66,1782190,0
+RLJ.US,D,20260120,000000,7.55,7.58,7.41,7.49,1320093,0
+RLJ.US,D,20260121,000000,7.555,7.8716,7.555,7.78,1322972,0
+RLJ.US,D,20260122,000000,7.84,7.995,7.675,7.7,2703758,0
+RLJ.US,D,20260123,000000,7.65,7.65,7.55,7.6,1231544,0
+RLJ.US,D,20260126,000000,7.66,7.69,7.535,7.59,1417763,0
+RLJ.US,D,20260127,000000,7.57,7.585,7.32,7.44,2155694,0
+RLJ.US,D,20260128,000000,7.475,7.54,7.255,7.27,1819908,0
+RLJ.US,D,20260129,000000,7.35,7.52,7.27,7.5,1541924,0
+RLJ.US,D,20260130,000000,7.47,7.505,7.355,7.43,1190289,0
+RLJ.US,D,20260202,000000,7.43,7.545,7.39,7.45,1146676,0
+RLJ.US,D,20260203,000000,7.475,7.655,7.41,7.49,2021221,0
+RLJ.US,D,20260204,000000,7.595,7.92,7.59,7.87,1905813,0
+RLJ.US,D,20260205,000000,7.88,7.88,7.65,7.75,1612902,0
+RLJ.US,D,20260206,000000,7.81,8.019,7.76,7.97,1548172,0
+RLJ.US,D,20260209,000000,7.975,8.02,7.86,8.01,1019930,0
+RLJ.US,D,20260210,000000,8.02,8.345,7.98,8.3,1932865,0
+RLJ.US,D,20260211,000000,8.35,8.41,8.3,8.41,1217477,0
+RLJ.US,D,20260212,000000,8.48,8.56,8.045,8.22,2268527,0
+RLJ.US,D,20260213,000000,8.2,8.39,8.1,8.29,1864857,0
+RLJ.US,D,20260217,000000,8.3,8.405,8.205,8.29,1197335,0
+RLJ.US,D,20260218,000000,8.215,8.445,8.21,8.31,2730136,0
diff --git a/daily/us/nyse stocks/2/rmd.us.txt b/daily/us/nyse stocks/2/rmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4372f8a09ac730276603f3ab2e16669d09dacf15
--- /dev/null
+++ b/daily/us/nyse stocks/2/rmd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMD.US,D,20050225,000000,12.5186,12.6647,12.5186,12.6369,861337.76816091,0
+RMD.US,D,20050228,000000,12.5951,12.6558,12.5773,12.5951,1047177.6181464,0
+RMD.US,D,20050301,000000,12.5951,12.6558,12.5863,12.5863,2397699.5811406,0
+RMD.US,D,20050302,000000,12.6369,12.7592,12.5604,12.6031,823886.68147044,0
+RMD.US,D,20050303,000000,12.7174,12.9291,12.5693,12.5863,1014408.9233927,0
+RMD.US,D,20050304,000000,12.6031,12.6727,12.5693,12.5951,934832.4068793,0
+RMD.US,D,20050307,000000,12.3894,12.5266,12.285,12.4739,1510617.7122318,0
+RMD.US,D,20050308,000000,12.4481,12.4481,12.2513,12.304,1084631.7231386,0
+RMD.US,D,20050309,000000,12.277,12.277,11.9879,12.0485,2033038.4385722,0
+RMD.US,D,20050310,000000,12.0664,12.1271,11.7742,11.8616,2035376.6162389,0
+RMD.US,D,20050311,000000,11.9382,12.0217,11.8963,11.961,1798508.3527071,0
+RMD.US,D,20050314,000000,11.961,12.2264,11.9382,12.1419,1583644.5141967,0
+RMD.US,D,20050315,000000,12.2264,12.2613,12.1767,12.2264,986794.48173164,0
+RMD.US,D,20050316,000000,12.2016,12.2691,12.1678,12.2016,879124.61969759,0
+RMD.US,D,20050317,000000,12.2513,12.2613,12.1181,12.1359,531313.64905841,0
+RMD.US,D,20050318,000000,12.1359,12.2363,12.1359,12.2264,684859.68374753,0
+RMD.US,D,20050321,000000,12.2264,12.2264,12.0217,12.0822,330489.94365488,0
+RMD.US,D,20050322,000000,12.0912,12.1916,12.0574,12.0822,543482.43515128,0
+RMD.US,D,20050323,000000,11.9133,11.9968,11.8616,11.8885,524293.07945475,0
+RMD.US,D,20050324,000000,11.9293,12.2185,11.9293,12.1678,768651.76154492,0
+RMD.US,D,20050328,000000,12.1678,12.3397,12.1678,12.2016,636173.47227001,0
+RMD.US,D,20050329,000000,12.1916,12.304,12.0912,12.1181,548633.66994215,0
+RMD.US,D,20050330,000000,11.961,12.0664,11.9213,12.0485,636639.29682238,0
+RMD.US,D,20050331,000000,12.0127,12.1359,11.97,12.0485,689537.04518166,0
+RMD.US,D,20050401,000000,12.0912,12.1767,11.9968,12.0217,393220.31264134,0
+RMD.US,D,20050404,000000,11.961,12.1509,11.9293,12.1002,529910.13879801,0
+RMD.US,D,20050405,000000,12.285,12.304,12.1598,12.2691,500890.17467539,0
+RMD.US,D,20050406,000000,12.2691,12.4073,12.2691,12.3666,626812.71279848,0
+RMD.US,D,20050407,000000,12.3666,13.0722,12.3666,12.9958,2434213.9882235,0
+RMD.US,D,20050408,000000,12.8417,12.9112,12.6647,12.8934,1502659.4569202,0
+RMD.US,D,20050411,000000,12.7433,13.0722,12.7433,13.0047,961048.36878275,0
+RMD.US,D,20050412,000000,13.0047,13.117,12.9451,13.0722,974151.82228202,0
+RMD.US,D,20050413,000000,13.0812,13.1657,13.0315,13.117,1043434.9241187,0
+RMD.US,D,20050414,000000,13.0563,13.0722,12.9291,13.0047,1051392.1733298,0
+RMD.US,D,20050415,000000,12.8595,12.9291,12.7592,12.8237,920789.25547091,0
+RMD.US,D,20050418,000000,12.6369,12.799,12.6111,12.776,1237707.9088731,0
+RMD.US,D,20050419,000000,12.7343,13.0047,12.7174,12.9688,1384693.1619077,0
+RMD.US,D,20050420,000000,12.9688,13.2034,12.9451,13.0643,1028920.9176551,0
+RMD.US,D,20050421,000000,13.0643,13.1756,12.9868,13.1409,1478314.8420306,0
+RMD.US,D,20050422,000000,12.9788,13.1587,12.9688,13.0892,637107.13357586,0
+RMD.US,D,20050425,000000,12.9868,13.3287,12.9868,13.2801,1010666.229365,0
+RMD.US,D,20050426,000000,13.1497,13.2631,13.0315,13.2114,686264.20010847,0
+RMD.US,D,20050427,000000,13.0812,13.3545,13.0812,13.2879,568766.74794997,0
+RMD.US,D,20050428,000000,13.1497,13.3128,13.1497,13.2879,492462.07040915,0
+RMD.US,D,20050429,000000,13.2879,13.2879,13.0563,13.2721,731200.67485443,0
+RMD.US,D,20050502,000000,13.3048,13.4509,13.2801,13.3287,1018155.6418228,0
+RMD.US,D,20050503,000000,13.2204,13.2801,13.0981,13.2372,1427289.4467857,0
+RMD.US,D,20050504,000000,13.2631,13.4589,13.1657,13.4241,1075264.9270636,0
+RMD.US,D,20050505,000000,13.4241,13.5772,13.3376,13.4589,1570536.0301947,0
+RMD.US,D,20050506,000000,13.1935,13.5861,12.8934,13.4688,3519778.3665674,0
+RMD.US,D,20050509,000000,13.5185,13.7988,13.5185,13.5772,1014882.7967495,0
+RMD.US,D,20050510,000000,13.3804,13.4589,13.2801,13.442,885677.35254777,0
+RMD.US,D,20050511,000000,13.4331,13.5096,13.3287,13.5096,2191729.6714489,0
+RMD.US,D,20050512,000000,13.5016,13.5016,13.3725,13.442,1381881.1108841,0
+RMD.US,D,20050513,000000,13.3884,13.3884,13.2114,13.2631,638512.65603735,0
+RMD.US,D,20050516,000000,13.1587,13.3208,13.1239,13.3208,982106.05319151,0
+RMD.US,D,20050517,000000,13.3208,13.3208,13.1935,13.2551,620723.79229959,0
+RMD.US,D,20050518,000000,13.3048,13.5523,13.3048,13.5265,968069.94448694,0
+RMD.US,D,20050519,000000,13.5772,13.7392,13.5682,13.6965,942792.67439206,0
+RMD.US,D,20050520,000000,13.7571,13.773,13.5523,13.6099,866020.16009778,0
+RMD.US,D,20050523,000000,13.5772,13.766,13.5523,13.7491,920789.25547091,0
+RMD.US,D,20050524,000000,13.7322,13.8783,13.6965,13.7392,756477.94494931,0
+RMD.US,D,20050525,000000,13.7392,13.7392,13.4937,13.5593,517741.35270512,0
+RMD.US,D,20050526,000000,13.5861,13.5861,13.4937,13.5523,418027.73378166,0
+RMD.US,D,20050527,000000,13.5016,13.5434,13.4688,13.4858,456884.34293363,0
+RMD.US,D,20050531,000000,13.3972,13.4509,13.3445,13.3445,908617.4510764,0
+RMD.US,D,20050601,000000,13.3445,13.4162,13.3376,13.4062,885677.35254777,0
+RMD.US,D,20050602,000000,13.3287,13.4162,13.2958,13.3545,588891.77715345,0
+RMD.US,D,20050603,000000,13.3208,13.442,13.3208,13.3725,1008325.0333966,0
+RMD.US,D,20050606,000000,13.2879,13.5185,13.2461,13.4858,809843.53006205,0
+RMD.US,D,20050607,000000,13.5364,13.9876,13.5364,13.7491,1075734.7760182,0
+RMD.US,D,20050608,000000,13.8862,13.8862,13.6696,13.6885,746179.49976976,0
+RMD.US,D,20050609,000000,13.6616,13.6696,13.5434,13.6021,641787.51331162,0
+RMD.US,D,20050610,000000,13.6021,13.6696,13.5682,13.5931,410073.50287216,0
+RMD.US,D,20050613,000000,13.4858,13.4937,13.1409,13.2204,1989968.2803374,0
+RMD.US,D,20050614,000000,13.2114,13.2551,13.0047,13.0495,1683821.9454715,0
+RMD.US,D,20050615,000000,13.1836,13.2958,12.9112,12.9788,2305480.4051775,0
+RMD.US,D,20050616,000000,12.9788,13.1657,12.9788,13.117,1896812.4247668,0
+RMD.US,D,20050617,000000,13.2204,13.2284,12.9788,13.0315,1385163.0108622,0
+RMD.US,D,20050620,000000,12.9451,13.0405,12.8148,12.8237,674091.38961341,0
+RMD.US,D,20050621,000000,12.8237,12.9958,12.7085,12.9788,1188551.848441,0
+RMD.US,D,20050622,000000,13.0047,13.1587,12.9958,13.1497,1886515.9917883,0
+RMD.US,D,20050623,000000,13.1497,13.3445,13.1497,13.2461,1328988.3930276,0
+RMD.US,D,20050624,000000,13.2551,13.2958,13.1657,13.1836,698432.98620135,0
+RMD.US,D,20050627,000000,13.1409,13.1409,13.0563,13.117,1309791.9946273,0
+RMD.US,D,20050628,000000,13.2461,13.8525,13.2461,13.7153,2694953.9993888,0
+RMD.US,D,20050629,000000,13.8088,14.3286,13.7889,14.1587,3319418.4735151,0
+RMD.US,D,20050630,000000,14.0403,14.2779,13.9876,14.097,1848128.2254904,0
+RMD.US,D,20050701,000000,14.0473,14.1437,13.8942,14.089,1293876.4901044,0
+RMD.US,D,20050705,000000,13.9479,14.2362,13.9479,14.1924,1277960.9855817,0
+RMD.US,D,20050706,000000,14.1745,14.1745,13.9379,14.0811,1755442.2188744,0
+RMD.US,D,20050707,000000,13.8714,14.2004,13.7491,14.1507,2413613.0734623,0
+RMD.US,D,20050708,000000,14.1507,14.587,14.1437,14.5264,1093055.8030025,0
+RMD.US,D,20050711,000000,14.3972,14.5264,14.2461,14.4509,1132377.2306064,0
+RMD.US,D,20050712,000000,14.3206,14.4509,14.2689,14.4061,853848.35570325,0
+RMD.US,D,20050713,000000,14.3126,14.3206,14.0711,14.2004,949343.39504115,0
+RMD.US,D,20050714,000000,14.2192,14.2272,14.0403,14.1845,496207.78273853,0
+RMD.US,D,20050715,000000,13.9132,14.1168,13.7491,14.097,1022370.197006,0
+RMD.US,D,20050718,000000,14.0473,14.0473,13.8862,13.9032,524293.07945475,0
+RMD.US,D,20050719,000000,13.9379,14.0056,13.8714,13.9956,516802.66089655,0
+RMD.US,D,20050720,000000,14.097,14.2004,14.0811,14.1745,785033.0906201,0
+RMD.US,D,20050721,000000,14.2004,14.2461,13.9876,14.0563,675026.05701981,0
+RMD.US,D,20050722,000000,14.1168,14.2362,13.9479,14.097,431137.22388419,0
+RMD.US,D,20050725,000000,13.9222,14.0403,13.766,13.9639,524293.07945475,0
+RMD.US,D,20050726,000000,13.9032,14.1507,13.8714,14.097,458755.6899475,0
+RMD.US,D,20050727,000000,14.0403,14.1338,13.9639,14.0563,704516.87619753,0
+RMD.US,D,20050728,000000,14.0563,14.3544,14.0563,14.2619,853378.5067487,0
+RMD.US,D,20050729,000000,14.1924,14.4061,14.1845,14.3126,654897.00341416,0
+RMD.US,D,20050801,000000,14.2362,14.3446,14.1168,14.3446,587487.2607925,0
+RMD.US,D,20050802,000000,14.3286,14.3544,14.2192,14.3446,410073.50287216,0
+RMD.US,D,20050803,000000,14.3206,14.424,14.1437,14.3544,531313.64905841,0
+RMD.US,D,20050804,000000,14.3544,14.3544,14.0056,14.097,1875281.8731019,0
+RMD.US,D,20050805,000000,13.9708,13.9796,13.6021,13.7988,1220381.8513861,0
+RMD.US,D,20050808,000000,13.4688,13.7889,13.4688,13.7571,1974053.7819151,0
+RMD.US,D,20050809,000000,13.7491,13.8714,13.5434,13.8088,910017.94303516,0
+RMD.US,D,20050810,000000,14.1507,14.2779,14.0056,14.0633,878656.78294412,0
+RMD.US,D,20050811,000000,14.1845,14.2192,14.1248,14.1587,777073.82920788,0
+RMD.US,D,20050812,000000,14.097,14.1745,14.0563,14.1248,697497.31269442,0
+RMD.US,D,20050815,000000,14.0473,14.1924,13.9132,14.1587,670810.49573587,0
+RMD.US,D,20050816,000000,14.1845,14.2689,14.1168,14.2362,536461.86554764,0
+RMD.US,D,20050817,000000,14.1845,14.3903,14.1745,14.3126,540680.4451332,0
+RMD.US,D,20050818,000000,14.2779,14.6715,14.2272,14.5343,1433373.3367819,0
+RMD.US,D,20050819,000000,14.5423,14.5592,14.3713,14.4767,480756.09056702,0
+RMD.US,D,20050822,000000,14.424,14.6794,14.424,14.6019,916576.71248862,0
+RMD.US,D,20050823,000000,15.2797,16.1574,15.2797,16.0999,9161533.4537925,0
+RMD.US,D,20050824,000000,15.9089,16.1147,15.7628,15.9765,3576421.827256,0
+RMD.US,D,20050825,000000,15.7718,15.8444,15.5531,15.6724,1327115.0338126,0
+RMD.US,D,20050826,000000,15.5591,15.5938,15.4835,15.4835,915641.03898169,0
+RMD.US,D,20050829,000000,15.247,15.3821,15.1307,15.2718,1956736.7793329,0
+RMD.US,D,20050830,000000,15.23,15.3374,15.1386,15.2877,1173568.9991235,0
+RMD.US,D,20050831,000000,15.2619,15.4567,15.1048,15.4567,1131441.5570994,0
+RMD.US,D,20050901,000000,15.3821,15.5174,15.3464,15.4229,1191360.8811629,0
+RMD.US,D,20050902,000000,15.4229,15.4308,15.2947,15.3374,468121.47992176,0
+RMD.US,D,20050906,000000,15.3017,15.7072,15.2797,15.6724,700304.33321522,0
+RMD.US,D,20050907,000000,15.5342,15.7628,15.5174,15.6882,1002241.1434005,0
+RMD.US,D,20050908,000000,15.576,15.7151,15.576,15.7151,1180123.7441748,0
+RMD.US,D,20050909,000000,15.6824,15.8543,15.6545,15.8444,870230.69087898,0
+RMD.US,D,20050912,000000,15.7907,15.8871,15.7469,15.8175,558465.28446878,0
+RMD.US,D,20050913,000000,15.6824,15.8354,15.6287,15.8086,849635.81272096,0
+RMD.US,D,20050914,000000,15.8612,15.8931,15.731,15.7469,1006924.5414379,0
+RMD.US,D,20050915,000000,15.7072,15.739,15.6028,15.6545,556124.08850035,0
+RMD.US,D,20050916,000000,15.6882,15.902,15.6287,15.902,817336.96692189,0
+RMD.US,D,20050919,000000,15.4835,15.8711,15.4835,15.8086,546294.48617481,0
+RMD.US,D,20050920,000000,15.8086,15.902,15.7907,15.8612,893637.62006053,0
+RMD.US,D,20050921,000000,15.8543,15.9945,15.7986,15.8791,1603301.7066467,0
+RMD.US,D,20050922,000000,15.8711,15.902,15.7718,15.8871,788309.96009545,0
+RMD.US,D,20050923,000000,15.8871,16.0212,15.7807,15.9428,771930.64322137,0
+RMD.US,D,20050926,000000,15.9089,16.2528,15.8612,16.2121,1212894.4511295,0
+RMD.US,D,20050927,000000,16.2449,16.9696,16.2449,16.8244,2753001.9764385,0
+RMD.US,D,20050928,000000,16.7737,16.9356,16.722,16.8144,1294813.1697119,0
+RMD.US,D,20050929,000000,16.8144,17.1414,16.7995,17.0967,1190890.0261079,0
+RMD.US,D,20050930,000000,17.0887,17.382,16.9109,17.0103,1160461.521222,0
+RMD.US,D,20051003,000000,16.877,17.3183,16.6455,17.21,1914133.4517511,0
+RMD.US,D,20051004,000000,17.03,17.39,16.8244,17.1484,1502426.0415937,0
+RMD.US,D,20051005,000000,16.877,17.054,16.7995,16.8602,1112716.0137541,0
+RMD.US,D,20051006,000000,16.6623,16.9356,16.55,16.6793,4915940.0685885,0
+RMD.US,D,20051007,000000,16.6623,16.6623,16.2201,16.559,1230216.4842143,0
+RMD.US,D,20051010,000000,16.3552,16.4913,16.1504,16.3752,1037585.4555495,0
+RMD.US,D,20051011,000000,16.1923,16.1923,15.9596,16.0035,1660416.0223905,0
+RMD.US,D,20051012,000000,15.9089,16.0035,15.5174,15.8086,1257602.5410517,0
+RMD.US,D,20051013,000000,15.4835,15.9865,15.2797,15.8175,1556494.8909875,0
+RMD.US,D,20051014,000000,16.0035,16.1147,15.6824,16.0819,676197.15805429,0
+RMD.US,D,20051017,000000,16.0212,16.2121,15.8444,16.0999,1267661.5343015,0
+RMD.US,D,20051018,000000,16.1326,16.4636,15.9765,16.3304,1351223.2150741,0
+RMD.US,D,20051019,000000,16.1753,16.3125,15.9258,16.2528,1222723.0473545,0
+RMD.US,D,20051020,000000,16.2021,16.2021,15.902,16.0392,1014408.9233927,0
+RMD.US,D,20051021,000000,15.9765,16.4377,15.8543,16.236,1115288.612848,0
+RMD.US,D,20051024,000000,16.1574,16.55,16.0999,16.55,997089.90860955,0
+RMD.US,D,20051025,000000,16.6793,16.8343,16.4735,16.6276,1334603.4401697,0
+RMD.US,D,20051026,000000,16.7498,17.2189,16.6793,16.9109,1226003.941232,0
+RMD.US,D,20051027,000000,16.8602,16.9257,16.1753,16.236,914704.3593742,0
+RMD.US,D,20051028,000000,16.0212,16.3304,15.9089,16.236,1213360.2756819,0
+RMD.US,D,20051031,000000,16.0212,16.5232,16.0212,16.2946,1699972.8775218,0
+RMD.US,D,20051101,000000,16.2946,16.391,15.9596,16.0819,1973349.5115336,0
+RMD.US,D,20051102,000000,15.9428,16.2618,15.8086,16.0649,1687567.6578009,0
+RMD.US,D,20051103,000000,16.7657,17.1314,16.559,16.7826,2744574.8782728,0
+RMD.US,D,20051104,000000,16.7826,16.8343,16.4298,16.559,1387969.0252825,0
+RMD.US,D,20051107,000000,16.5769,16.8602,16.4636,16.4735,974621.67123658,0
+RMD.US,D,20051108,000000,16.6027,16.6365,16.3552,16.4913,1030796.2890712,0
+RMD.US,D,20051109,000000,16.4476,16.9188,16.4476,16.7916,1219212.7625526,0
+RMD.US,D,20051110,000000,17.0708,17.4584,16.9516,17.3462,1610557.7037779,0
+RMD.US,D,20051111,000000,17.4167,17.7318,17.372,17.4584,938340.67948004,0
+RMD.US,D,20051114,000000,17.4854,17.7228,17.39,17.4167,943958.74492382,0
+RMD.US,D,20051115,000000,17.5151,17.715,17.2021,17.382,1436890.6642875,0
+RMD.US,D,20051116,000000,17.39,17.4764,17.1314,17.3024,949343.39504115,0
+RMD.US,D,20051117,000000,17.4764,17.9873,17.4584,17.9117,2518239.4813474,0
+RMD.US,D,20051118,000000,18.0798,18.2854,17.9873,18.2327,808208.61667628,0
+RMD.US,D,20051121,000000,18.2417,18.2944,18.1145,18.2507,927336.95781836,0
+RMD.US,D,20051122,000000,18.1403,18.1742,17.6454,17.7318,1058183.3520092,0
+RMD.US,D,20051123,000000,17.715,17.867,17.5211,17.6821,776843.43218306,0
+RMD.US,D,20051125,000000,17.9277,18.1145,17.9027,17.9445,280401.22801752,0
+RMD.US,D,20051128,000000,18.0031,18.1502,17.382,17.4397,1038290.7320316,0
+RMD.US,D,20051129,000000,17.4397,17.7895,17.4397,17.4584,899251.66110215,0
+RMD.US,D,20051130,000000,17.6195,17.9445,17.3183,17.4317,1064504.681734,0
+RMD.US,D,20051201,000000,17.3114,17.3988,17.1314,17.364,1113417.2658342,0
+RMD.US,D,20051202,000000,17.0887,17.5151,17.0887,17.4933,1105226.6012966,0
+RMD.US,D,20051205,000000,17.5003,17.715,17.4317,17.6821,785735.34880057,0
+RMD.US,D,20051206,000000,17.7458,17.9277,17.6981,17.7895,630087.57007276,0
+RMD.US,D,20051207,000000,17.7458,17.7458,17.1314,17.3283,914934.75639903,0
+RMD.US,D,20051208,000000,17.2369,17.2369,16.8144,17.1314,1501486.3436846,0
+RMD.US,D,20051209,000000,17.1225,17.2587,16.9943,17.1851,480521.66914001,0
+RMD.US,D,20051212,000000,17.3462,17.548,17.2587,17.4584,614171.05944941,0
+RMD.US,D,20051213,000000,17.5151,17.6374,17.4237,17.6374,660045.21990339,0
+RMD.US,D,20051214,000000,17.6106,17.7318,17.5579,17.6374,626576.27917039,0
+RMD.US,D,20051215,000000,17.6891,17.8153,17.4933,17.5151,535291.7706137,0
+RMD.US,D,20051216,000000,17.6731,17.7458,17.3462,17.364,841206.70235418,0
+RMD.US,D,20051219,000000,17.2866,17.2945,16.2528,16.722,2010801.6043245,0
+RMD.US,D,20051220,000000,16.8602,16.8602,16.0649,16.2777,2605780.2897758,0
+RMD.US,D,20051221,000000,16.3304,16.6553,16.1753,16.5332,1332730.0809548,0
+RMD.US,D,20051222,000000,16.6793,16.8691,16.6793,16.8244,1173102.1684706,0
+RMD.US,D,20051223,000000,16.6793,17.046,16.6793,16.9188,723713.27459787,0
+RMD.US,D,20051227,000000,16.706,16.9783,16.5232,16.6455,908617.4510764,0
+RMD.US,D,20051228,000000,16.5958,16.8085,16.5153,16.6623,654897.00341416,0
+RMD.US,D,20051229,000000,16.6027,16.722,16.4735,16.5232,939282.38959024,0
+RMD.US,D,20051230,000000,16.3652,16.4476,16.2449,16.3752,703815.6241176,0
+RMD.US,D,20060103,000000,16.5769,16.6553,15.9348,16.3304,1980137.6719112,0
+RMD.US,D,20060104,000000,16.4298,16.5868,16.1923,16.4298,1469655.334639,0
+RMD.US,D,20060105,000000,16.4298,16.4476,16.2618,16.3045,531549.07658596,0
+RMD.US,D,20060106,000000,16.3045,16.3482,15.7241,15.7469,2651655.4563304,0
+RMD.US,D,20060109,000000,15.7907,16.2528,15.7907,16.1406,1473399.0347673,0
+RMD.US,D,20060110,000000,16.3215,16.722,16.3215,16.5769,1407632.2543358,0
+RMD.US,D,20060111,000000,16.9863,17.1752,16.3304,16.6623,1491891.1627861,0
+RMD.US,D,20060112,000000,16.6972,16.7498,16.3552,16.4476,1208680.9020466,0
+RMD.US,D,20060113,000000,16.4913,16.5421,16.2201,16.3125,971578.21708768,0
+RMD.US,D,20060117,000000,16.2528,16.4825,16.2528,16.3652,651386.71861234,0
+RMD.US,D,20060118,000000,16.1574,16.3652,16.1147,16.236,1240744.3203182,0
+RMD.US,D,20060119,000000,16.236,16.236,16.055,16.1923,1050690.9212499,0
+RMD.US,D,20060120,000000,16.0649,16.1326,15.9258,16.0819,1198851.2997212,0
+RMD.US,D,20060123,000000,15.9596,16.0482,15.8444,16.0212,1547132.1193149,0
+RMD.US,D,20060124,000000,15.9765,16.0035,15.7628,16.0035,958004.91463385,0
+RMD.US,D,20060125,000000,16.3552,16.5868,16.2201,16.5232,1732035.2896928,0
+RMD.US,D,20060126,000000,16.5421,16.8144,16.5232,16.7737,1914371.8975803,0
+RMD.US,D,20060127,000000,16.722,16.9943,16.722,16.8859,776138.15570095,0
+RMD.US,D,20060130,000000,16.8859,17.0807,16.7737,16.8512,802119.69617738,0
+RMD.US,D,20060131,000000,16.8144,16.9696,16.6455,16.8512,769818.83817722,0
+RMD.US,D,20060201,000000,16.8602,16.8602,16.4476,16.5769,926171.89338716,0
+RMD.US,D,20060202,000000,16.4983,16.6206,16.2528,16.4476,1098909.2959739,0
+RMD.US,D,20060203,000000,16.4566,16.5421,16.1654,16.4119,776605.99245441,0
+RMD.US,D,20060206,000000,16.4119,16.4913,16.0132,16.2528,1089544.5121002,0
+RMD.US,D,20060207,000000,16.7657,17.7318,16.7498,17.7318,3452369.6300463,0
+RMD.US,D,20060208,000000,17.715,18.5498,16.5073,17.2587,4052030.7074344,0
+RMD.US,D,20060209,000000,17.5151,17.9027,17.4167,17.6891,2106765.4865165,0
+RMD.US,D,20060210,000000,17.6731,17.9027,17.4854,17.715,1077843.5627607,0
+RMD.US,D,20060213,000000,17.6454,17.9366,17.5579,17.6284,735178.79640973,0
+RMD.US,D,20060214,000000,17.8839,18.0648,17.7895,17.9524,997560.76366466,0
+RMD.US,D,20060215,000000,18.1145,18.2686,17.9873,18.1999,734708.94745517,0
+RMD.US,D,20060216,000000,18.2854,18.3709,17.9277,18.1245,813588.23629088,0
+RMD.US,D,20060217,000000,18.1502,18.1502,17.8501,17.8839,678767.74494701,0
+RMD.US,D,20060221,000000,17.9277,17.9445,17.5301,17.6891,962447.85464097,0
+RMD.US,D,20060222,000000,17.4764,17.5668,17.21,17.3988,1328047.6890179,0
+RMD.US,D,20060223,000000,17.3024,17.3551,17.1047,17.2189,807269.92486771,0
+RMD.US,D,20060224,000000,17.2866,17.382,17.1225,17.3283,1044375.6281284,0
+RMD.US,D,20060227,000000,17.1941,17.6731,17.1941,17.4584,643192.02967256,0
+RMD.US,D,20060228,000000,17.5768,17.6374,17.2587,17.3462,688602.37777526,0
+RMD.US,D,20060301,000000,17.2776,17.2776,17.1147,17.2369,807506.3584958,0
+RMD.US,D,20060302,000000,17.2587,17.5579,17.2587,17.3114,669407.99157602,0
+RMD.US,D,20060303,000000,17.2289,17.372,17.0708,17.0887,655831.67082055,0
+RMD.US,D,20060306,000000,17.0708,17.1682,16.8343,16.9019,587487.2607925,0
+RMD.US,D,20060307,000000,16.8949,16.8949,16.5073,16.6793,656768.35042803,0
+RMD.US,D,20060308,000000,16.6972,17.1484,16.6027,17.1484,920084.98508935,0
+RMD.US,D,20060309,000000,17.0887,17.21,16.8949,17.0103,609255.2521861,0
+RMD.US,D,20060310,000000,17.064,17.5907,17.046,17.2945,670582.11091213,0
+RMD.US,D,20060313,000000,17.2438,17.3462,17.1047,17.1047,740568.47702978,0
+RMD.US,D,20060314,000000,17.1047,17.1851,16.877,16.8949,878188.94619066,0
+RMD.US,D,20060315,000000,16.9943,17.1682,16.8949,17.038,1837831.7925119,0
+RMD.US,D,20060316,000000,17.1851,17.5003,17.1484,17.3462,888251.96384265,0
+RMD.US,D,20060317,000000,17.39,17.39,17.0887,17.1941,584910.63729651,0
+RMD.US,D,20060320,000000,17.3462,17.877,17.2587,17.7318,1692477.428461,0
+RMD.US,D,20060321,000000,17.7547,19.1293,17.715,18.6373,3202395.9008139,0
+RMD.US,D,20060322,000000,18.6373,19.0469,18.1602,18.9126,1976861.8085364,0
+RMD.US,D,20060323,000000,18.7993,19.01,18.5002,18.9365,1426594.2313091,0
+RMD.US,D,20060324,000000,18.6949,18.9782,18.5081,18.6025,1250342.5195184,0
+RMD.US,D,20060327,000000,18.4068,18.5498,18.3311,18.5081,625876.033191,0
+RMD.US,D,20060328,000000,18.4752,18.9534,18.4206,18.7446,1051161.776305,0
+RMD.US,D,20060329,000000,18.7356,18.7993,18.5081,18.6452,631259.67720779,0
+RMD.US,D,20060330,000000,18.5419,18.7198,18.4922,18.5756,1162807.7476932,0
+RMD.US,D,20060331,000000,18.5756,18.8868,18.4922,18.7903,895979.8221295,0
+RMD.US,D,20060403,000000,18.7526,18.7526,18.3709,18.4295,805865.40850675,0
+RMD.US,D,20060404,000000,18.3709,18.8341,18.0738,18.7993,892934.35577952,0
+RMD.US,D,20060405,000000,18.9445,19.192,18.7903,18.9445,1480424.6348737,0
+RMD.US,D,20060406,000000,18.7903,18.7993,18.2686,18.4485,902999.38563261,0
+RMD.US,D,20060407,000000,18.3311,18.7049,18.1672,18.3551,492927.89496153,0
+RMD.US,D,20060410,000000,18.3709,18.4922,18.0738,18.2944,727221.5471986,0
+RMD.US,D,20060411,000000,18.3222,18.362,17.859,18.0111,642959.62044665,0
+RMD.US,D,20060412,000000,18.0111,18.2507,17.9197,17.9624,713644.2203426,0
+RMD.US,D,20060413,000000,17.9873,17.9873,17.7458,17.867,643661.87862712,0
+RMD.US,D,20060417,000000,17.8938,18.0191,17.6543,17.8412,376596.51333479,0
+RMD.US,D,20060418,000000,18.0281,18.4136,18.0191,18.3968,863216.1578786,0
+RMD.US,D,20060419,000000,18.7903,18.9534,18.5419,18.6025,996623.07795663,0
+RMD.US,D,20060420,000000,18.7993,18.9534,18.3311,18.3709,714347.48462362,0
+RMD.US,D,20060421,000000,18.4664,18.5846,18.2417,18.3878,568766.74794997,0
+RMD.US,D,20060424,000000,18.3878,18.7049,18.1145,18.6025,734478.55043035,0
+RMD.US,D,20060425,000000,18.7993,18.7993,18.1602,18.3551,848929.53013831,0
+RMD.US,D,20060426,000000,18.7198,18.9037,18.5419,18.6701,825527.63145948,0
+RMD.US,D,20060427,000000,18.6701,18.7993,18.6303,18.7268,818502.03135311,0
+RMD.US,D,20060428,000000,18.7526,19.1044,18.4068,18.4295,1255962.5971633,0
+RMD.US,D,20060501,000000,18.9365,18.9365,18.1334,18.4068,1106629.1054563,0
+RMD.US,D,20060502,000000,18.362,18.6025,18.0975,18.4584,913062.40328461,0
+RMD.US,D,20060503,000000,18.6949,18.8868,18.5936,18.6452,1204941.2263205,0
+RMD.US,D,20060504,000000,18.6025,18.7198,18.4752,18.5419,821782.92523065,0
+RMD.US,D,20060505,000000,19.4683,20.7544,19.4414,20.6639,3902232.3972756,0
+RMD.US,D,20060508,000000,20.4055,20.5079,20.2335,20.3697,2091549.2218726,0
+RMD.US,D,20060509,000000,20.4621,20.815,20.3538,20.7245,1274216.2793528,0
+RMD.US,D,20060510,000000,20.7544,20.8667,20.3379,20.4482,1014882.7967495,0
+RMD.US,D,20060511,000000,20.2952,20.3032,19.7297,19.7297,1198149.0415406,0
+RMD.US,D,20060512,000000,19.7376,19.7972,19.5487,19.6978,928278.66792858,0
+RMD.US,D,20060515,000000,19.01,19.8509,18.9782,19.6451,1035709.078033,0
+RMD.US,D,20060516,000000,19.7784,20.1232,19.6084,20.0974,989365.06862434,0
+RMD.US,D,20060517,000000,20.0974,20.4482,20.0794,20.2157,1271412.2771336,0
+RMD.US,D,20060518,000000,19.986,20.0706,19.8429,19.9443,1210086.4245081,0
+RMD.US,D,20060519,000000,19.6084,19.6541,19.185,19.5239,1466147.0620383,0
+RMD.US,D,20060522,000000,19.1483,19.6541,19.1293,19.4831,987730.15523857,0
+RMD.US,D,20060523,000000,19.6084,19.6363,19.0636,19.0636,637107.13357586,0
+RMD.US,D,20060524,000000,19.0636,19.1483,18.5269,19.0786,1566795.3483681,0
+RMD.US,D,20060525,000000,19.0786,19.3976,18.9295,19.3032,745246.84456446,0
+RMD.US,D,20060526,000000,19.175,19.7614,19.0379,19.7544,994987.15847031,0
+RMD.US,D,20060530,000000,19.3976,19.4831,19.1044,19.1293,740568.47702978,0
+RMD.US,D,20060531,000000,19.1233,19.6541,19.0636,19.4246,1050925.3426768,0
+RMD.US,D,20060601,000000,19.4246,19.8241,19.3798,19.7873,1027985.2441482,0
+RMD.US,D,20060602,000000,19.6363,19.6541,19.0279,19.4246,1042966.0812646,0
+RMD.US,D,20060605,000000,19.3798,19.4066,18.8073,18.9534,728628.07576063,0
+RMD.US,D,20060606,000000,18.7993,18.9782,18.3311,18.6949,851741.58116184,0
+RMD.US,D,20060607,000000,18.7356,19.185,18.6701,18.86,759522.40519876,0
+RMD.US,D,20060608,000000,18.7526,18.9365,18.6303,18.7626,743602.87627378,0
+RMD.US,D,20060609,000000,18.7804,19.1044,18.7804,18.9215,1175441.3522379,0
+RMD.US,D,20060612,000000,18.8788,19.0548,18.7526,18.7626,1264391.70753,0
+RMD.US,D,20060613,000000,18.5419,18.853,18.0975,18.5269,807970.17084709,0
+RMD.US,D,20060614,000000,18.5668,18.7198,18.3709,18.6303,519610.6875179,0
+RMD.US,D,20060615,000000,18.6542,19.1293,18.5668,19.0189,1071055.4023831,0
+RMD.US,D,20060616,000000,19.0726,19.2098,18.8788,18.9932,614406.48697696,0
+RMD.US,D,20060619,000000,19.0189,19.166,18.7356,18.8699,572270.99614853,0
+RMD.US,D,20060620,000000,18.7526,18.843,18.4664,18.7129,916576.71248862,0
+RMD.US,D,20060621,000000,18.7526,19.3729,18.7198,19.166,875149.51644393,0
+RMD.US,D,20060622,000000,19.192,19.192,18.843,19.0866,937168.57234499,0
+RMD.US,D,20060623,000000,18.9534,19.0866,18.7198,18.9692,697029.47594095,0
+RMD.US,D,20060626,000000,18.6949,19.0469,18.6622,19.0469,1194403.3292113,0
+RMD.US,D,20060627,000000,19.0469,19.185,18.7268,18.9932,889188.64345014,0
+RMD.US,D,20060628,000000,18.8868,19.0189,18.5846,18.9782,545590.21579325,0
+RMD.US,D,20060629,000000,19.0548,19.8509,19.01,19.7704,1441101.1950687,0
+RMD.US,D,20060630,000000,19.8688,20.1232,19.7704,20.0617,1432205.254049,0
+RMD.US,D,20060703,000000,20.4055,20.815,20.2594,20.6808,915870.42990597,0
+RMD.US,D,20060705,000000,20.1232,20.3867,20.0617,20.3538,1589963.8317205,0
+RMD.US,D,20060706,000000,20.2952,20.4384,20.2335,20.4055,893169.78330707,0
+RMD.US,D,20060707,000000,20.2952,20.4055,20.1064,20.2008,621657.45360543,0
+RMD.US,D,20060710,000000,20.1838,20.1838,19.6183,19.7217,916808.11561399,0
+RMD.US,D,20060711,000000,19.669,19.7297,19.4246,19.6541,1100074.360405,0
+RMD.US,D,20060712,000000,19.3976,19.6363,19.2675,19.5407,967602.10773347,0
+RMD.US,D,20060713,000000,19.3976,19.4831,19.166,19.2675,912361.15120469,0
+RMD.US,D,20060714,000000,19.2257,19.3281,18.6949,18.8252,924768.38312675,0
+RMD.US,D,20060717,000000,18.6949,18.7804,18.3551,18.5269,1642388.7128235,0
+RMD.US,D,20060718,000000,18.9037,19.1233,18.6025,18.7993,1794062.3943983,0
+RMD.US,D,20060719,000000,19.0279,19.995,19.0279,19.6451,3182033.4318818,0
+RMD.US,D,20060720,000000,19.9443,20.0794,19.499,19.6451,1746785.7297845,0
+RMD.US,D,20060721,000000,19.6541,19.6541,19.2257,19.4246,1540810.78959,0
+RMD.US,D,20060724,000000,19.5239,19.5487,19.0548,19.3529,1203299.270231,0
+RMD.US,D,20060725,000000,19.5666,19.5904,19.0956,19.3976,1523021.9258523,0
+RMD.US,D,20060726,000000,19.2963,19.3976,19.0548,19.3212,1138468.1633063,0
+RMD.US,D,20060727,000000,19.4246,19.5746,19.1483,19.2675,1044604.012952,0
+RMD.US,D,20060728,000000,19.4414,19.7544,19.4246,19.7297,979535.4662988,0
+RMD.US,D,20060731,000000,19.8837,20.0199,19.7297,19.8241,931322.12207748,0
+RMD.US,D,20060801,000000,19.7544,19.7544,19.336,19.6183,1128868.9580057,0
+RMD.US,D,20060802,000000,19.4066,19.5487,19.0956,19.2257,1498212.4925109,0
+RMD.US,D,20060803,000000,19.166,19.4831,19.0548,19.4414,576254.14820655,0
+RMD.US,D,20060804,000000,19.492,19.6541,19.3212,19.5487,638512.65603735,0
+RMD.US,D,20060807,000000,19.3122,19.3976,19.1133,19.2515,536930.70840165,0
+RMD.US,D,20060808,000000,19.4414,19.7147,19.3798,19.4603,543482.43515128,0
+RMD.US,D,20060809,000000,19.5239,19.6363,19.3122,19.345,502057.25130769,0
+RMD.US,D,20060810,000000,19.185,19.4603,19.1133,19.2417,552846.21292445,0
+RMD.US,D,20060811,000000,19.2257,19.2257,18.9862,19.01,414285.03975393,0
+RMD.US,D,20060814,000000,19.2257,19.7297,19.2098,19.4762,802819.94215677,0
+RMD.US,D,20060815,000000,19.5746,19.8241,19.509,19.7544,756244.52962285,0
+RMD.US,D,20060816,000000,19.8509,19.8688,19.3629,19.6541,1117632.8271181,0
+RMD.US,D,20060817,000000,19.995,20.2157,19.5904,19.8688,1444846.907398,0
+RMD.US,D,20060818,000000,19.1233,19.4414,18.1403,18.4136,4809443.31979,0
+RMD.US,D,20060821,000000,18.3133,18.3709,17.9445,17.9445,1776041.1214345,0
+RMD.US,D,20060822,000000,17.7318,17.7318,16.6623,16.9356,7699836.3744651,0
+RMD.US,D,20060823,000000,17.2189,17.382,16.7826,17.0203,3430368.2233262,0
+RMD.US,D,20060824,000000,17.0203,17.2587,16.8512,16.877,2226838.5560704,0
+RMD.US,D,20060825,000000,16.8859,16.9943,16.7657,16.8949,1278427.8162346,0
+RMD.US,D,20060828,000000,16.9863,17.1682,16.9188,17.0887,1631155.6002376,0
+RMD.US,D,20060829,000000,17.1941,17.3383,17.046,17.2189,1741163.6399384,0
+RMD.US,D,20060830,000000,17.2189,17.4397,17.2189,17.3462,1638180.1942434,0
+RMD.US,D,20060831,000000,17.4167,17.6195,17.21,17.382,1218042.6676187,0
+RMD.US,D,20060901,000000,17.4584,17.5907,17.4317,17.5071,1189956.3648019,0
+RMD.US,D,20060905,000000,17.8412,17.867,17.5668,17.6195,1495636.8751155,0
+RMD.US,D,20060906,000000,17.4167,17.4167,17.1047,17.1584,2220986.0691996,0
+RMD.US,D,20060907,000000,17.1414,17.1414,16.8949,17.038,1997691.1081214,0
+RMD.US,D,20060908,000000,17.1941,17.5151,17.1752,17.4317,1750295.0084857,0
+RMD.US,D,20060911,000000,17.046,17.1941,16.4476,16.6793,3328318.4389371,0
+RMD.US,D,20060912,000000,16.7577,17.1851,16.7498,17.1047,1256429.4278161,0
+RMD.US,D,20060913,000000,17.21,17.3283,17.1851,17.2438,1124417.9691941,0
+RMD.US,D,20060914,000000,17.1941,17.364,17.1484,17.2021,942320.81323642,0
+RMD.US,D,20060915,000000,17.2021,17.2866,16.9943,16.9943,931552.51910231,0
+RMD.US,D,20060918,000000,17.1047,17.4854,17.1047,17.2866,1144316.625775,0
+RMD.US,D,20060919,000000,17.4167,17.4764,17.1314,17.2866,1518344.5644181,0
+RMD.US,D,20060920,000000,17.2438,17.3024,16.9696,17.0887,1527702.305588,0
+RMD.US,D,20060921,000000,17.2289,17.3988,17.1047,17.1584,947938.8786802,0
+RMD.US,D,20060922,000000,17.0887,17.1484,16.8244,16.9019,1059819.2714955,0
+RMD.US,D,20060925,000000,16.9019,16.9516,16.5868,16.6206,2791852.5489872,0
+RMD.US,D,20060926,000000,16.6793,16.7657,16.3125,16.4566,2958973.8983312,0
+RMD.US,D,20060927,000000,16.6206,16.9257,16.6206,16.8343,4493697.7796235,0
+RMD.US,D,20060928,000000,17.2438,17.4078,16.877,17.1047,2465108.3176617,0
+RMD.US,D,20060929,000000,17.0887,17.2587,16.9446,17.1941,12604077.505915,0
+RMD.US,D,20061002,000000,17.1314,17.1314,16.7995,16.8949,2934864.7109692,0
+RMD.US,D,20061003,000000,16.8949,17.2587,16.7498,17.1314,2431871.7861546,0
+RMD.US,D,20061004,000000,17.1314,17.4167,17.1225,17.39,1714013.0106285,0
+RMD.US,D,20061005,000000,17.4317,17.5003,17.3183,17.3551,2106294.6314614,0
+RMD.US,D,20061006,000000,17.2189,17.4397,17.0967,17.1941,1675860.6718582,0
+RMD.US,D,20061009,000000,17.1225,17.1851,16.9516,17.1314,1547363.5224402,0
+RMD.US,D,20061010,000000,17.1941,17.2438,16.9943,17.0807,955666.73696705,0
+RMD.US,D,20061011,000000,16.9863,17.1314,16.8602,17.046,1609624.0424721,0
+RMD.US,D,20061012,000000,17.046,17.1414,16.9696,17.0807,2173939.8016106,0
+RMD.US,D,20061013,000000,17.0103,17.054,16.8949,16.9257,2072357.8539748,0
+RMD.US,D,20061016,000000,16.9863,17.1941,16.9257,16.9943,1822617.540069,0
+RMD.US,D,20061017,000000,17.0103,17.3024,16.9516,17.046,1791020.9524504,0
+RMD.US,D,20061018,000000,17.1941,17.3183,17.038,17.2289,1391246.9008583,0
+RMD.US,D,20061019,000000,17.2438,17.3988,17.2438,17.3024,1106629.1054563,0
+RMD.US,D,20061020,000000,17.4584,17.6891,17.4167,17.4317,1408568.9339432,0
+RMD.US,D,20061023,000000,17.5211,17.7458,17.4584,17.5301,1815360.5368372,0
+RMD.US,D,20061024,000000,17.9117,18.362,17.9117,18.2944,4000770.8907624,0
+RMD.US,D,20061025,000000,18.3709,18.5846,18.2327,18.3371,1882301.436605,0
+RMD.US,D,20061026,000000,18.3222,18.9534,18.2159,18.7804,2091785.6555006,0
+RMD.US,D,20061027,000000,18.7993,19.1293,18.7626,18.8252,2505133.0095465,0
+RMD.US,D,20061030,000000,18.8172,19.0279,18.5668,18.8947,2148895.9468422,0
+RMD.US,D,20061031,000000,18.9037,19.0469,18.7526,18.7993,1158356.7588817,0
+RMD.US,D,20061101,000000,18.9215,19.0726,18.7705,18.86,1093758.061183,0
+RMD.US,D,20061102,000000,18.7526,18.8699,18.6303,18.843,884040.42696091,0
+RMD.US,D,20061103,000000,18.843,18.9445,18.6949,18.8172,704751.29762452,0
+RMD.US,D,20061106,000000,18.9295,19.2098,18.8868,19.185,1151101.767851,0
+RMD.US,D,20061107,000000,19.3281,19.4831,18.6452,18.7626,2779687.7872965,0
+RMD.US,D,20061108,000000,18.7626,18.8868,18.5668,18.7049,2381782.0644167,0
+RMD.US,D,20061109,000000,19.7376,20.3538,19.3798,19.66,4878025.1695468,0
+RMD.US,D,20061110,000000,19.9115,19.9771,19.6183,19.7297,2193600.0123623,0
+RMD.US,D,20061113,000000,19.6978,20.0706,19.6978,19.986,1794761.634277,0
+RMD.US,D,20061114,000000,20.2335,20.5079,20.0974,20.5079,2441938.8282088,0
+RMD.US,D,20061115,000000,20.5079,20.9184,20.4384,20.8419,1860064.6023574,0
+RMD.US,D,20061116,000000,20.8756,20.9492,20.7077,20.9363,1683821.9454715,0
+RMD.US,D,20061117,000000,20.9731,21.1739,20.9363,21.1469,2592668.7874722,0
+RMD.US,D,20061120,000000,20.9015,20.9492,20.7405,20.8419,1419801.0404286,0
+RMD.US,D,20061121,000000,20.7465,20.8419,20.7077,20.7972,1284749.1459593,0
+RMD.US,D,20061122,000000,20.7544,20.9015,20.6808,20.9015,1005985.8496292,0
+RMD.US,D,20061124,000000,20.8329,20.9929,20.7405,20.9929,499948.46456518,0
+RMD.US,D,20061127,000000,20.9929,21.2444,20.9651,21.0635,2363996.2189806,0
+RMD.US,D,20061128,000000,21.0635,21.4243,20.983,21.3617,2422980.8756376,0
+RMD.US,D,20061129,000000,21.305,21.5565,21.0735,21.3289,1127930.266197,0
+RMD.US,D,20061130,000000,21.3617,21.5565,21.2444,21.3617,909319.70925687,0
+RMD.US,D,20061201,000000,21.32,21.3368,20.8756,21.2782,977667.13758656,0
+RMD.US,D,20061204,000000,21.2256,21.636,21.2086,21.6102,950746.90530155,0
+RMD.US,D,20061205,000000,21.6519,21.8676,21.6022,21.8239,733542.87692341,0
+RMD.US,D,20061206,000000,21.6609,21.7811,21.5753,21.5933,535761.61956826,0
+RMD.US,D,20061207,000000,21.5565,21.6519,21.4412,21.469,769585.42285077,0
+RMD.US,D,20061208,000000,21.4869,21.6519,21.4183,21.6172,827399.9845739,0
+RMD.US,D,20061211,000000,21.5128,21.6519,21.3547,21.6172,722302.72163365,0
+RMD.US,D,20061212,000000,21.3617,21.3995,21.1917,21.2444,1360818.3959726,0
+RMD.US,D,20061213,000000,21.2086,21.3617,21.1469,21.2782,1275156.9833624,0
+RMD.US,D,20061214,000000,21.3289,21.4094,21.2782,21.3805,1531913.8424698,0
+RMD.US,D,20061215,000000,21.3617,21.4094,21.2782,21.32,1448592.6197274,0
+RMD.US,D,20061218,000000,19.834,21.4869,19.834,21.32,768884.17077084,0
+RMD.US,D,20061219,000000,21.2782,21.3895,21.0884,21.2713,814994.76485292,0
+RMD.US,D,20061220,000000,21.305,21.4959,21.1212,21.1917,467417.20954019,0
+RMD.US,D,20061221,000000,21.1469,21.2623,20.9492,21.0278,385260.04512858,0
+RMD.US,D,20061222,000000,21.1389,21.1469,20.8498,20.8756,367004.35073789,0
+RMD.US,D,20061226,000000,20.8756,21.2713,20.8498,21.2086,292337.60488449,0
+RMD.US,D,20061227,000000,21.4094,21.4959,21.1649,21.305,399774.05159206,0
+RMD.US,D,20061228,000000,21.305,21.3289,21.1469,21.1819,287894.66487736,0
+RMD.US,D,20061229,000000,21.1819,21.2354,20.7972,21.0278,792994.3642334,0
+RMD.US,D,20070103,000000,21.305,21.4869,21.2256,21.3995,1125820.4733541,0
+RMD.US,D,20070104,000000,21.3895,21.4243,21.1469,21.2871,506271.80649107,0
+RMD.US,D,20070105,000000,21.1469,21.1469,20.6808,20.9015,567592.62861386,0
+RMD.US,D,20070108,000000,21.1062,21.4482,21.0735,21.4412,758587.73779237,0
+RMD.US,D,20070109,000000,21.4412,21.4959,21.2782,21.4183,455012.99591976,0
+RMD.US,D,20070110,000000,21.2256,21.4094,21.0735,21.1739,639214.91421782,0
+RMD.US,D,20070111,000000,21.2782,21.7116,21.2782,21.7116,805865.40850675,0
+RMD.US,D,20070112,000000,21.9272,22.3029,21.9272,22.122,958238.32996031,0
+RMD.US,D,20070116,000000,22.6617,22.7462,22.3029,22.3973,1792186.0168816,0
+RMD.US,D,20070117,000000,22.2324,22.6448,22.0346,22.5236,672221.04870009,0
+RMD.US,D,20070118,000000,22.3029,22.3874,22.0186,22.0773,924064.1127452,0
+RMD.US,D,20070119,000000,22.1747,22.3119,21.8855,22.2324,1326410.7634311,0
+RMD.US,D,20070122,000000,22.2324,22.3874,22.132,22.3218,544422.13306041,0
+RMD.US,D,20070123,000000,22.5813,23.1101,22.5454,22.8158,1919520.1140696,0
+RMD.US,D,20070124,000000,22.9311,23.0304,22.635,22.6886,1226238.362659,0
+RMD.US,D,20070125,000000,22.5981,22.6448,22.2851,22.3695,1065199.8972106,0
+RMD.US,D,20070126,000000,22.3695,22.3695,22.0008,22.0953,1519274.2013218,0
+RMD.US,D,20070129,000000,22.2055,22.3457,22.0853,22.1747,863442.53050125,0
+RMD.US,D,20070130,000000,22.6448,22.6528,22.475,22.5395,1085334.9874195,0
+RMD.US,D,20070131,000000,22.3218,22.5902,22.1987,22.466,660282.65963204,0
+RMD.US,D,20070201,000000,22.3973,22.6448,22.3218,22.466,758587.73779237,0
+RMD.US,D,20070202,000000,22.8585,23.4868,22.5981,23.1835,3200053.698745,0
+RMD.US,D,20070205,000000,23.5692,23.9917,22.8158,23.1745,1707462.2899796,0
+RMD.US,D,20070206,000000,22.8745,23.2602,22.8417,23.1101,1029391.7727102,0
+RMD.US,D,20070207,000000,22.0097,22.0097,20.8926,21.3617,6973551.5068741,0
+RMD.US,D,20070208,000000,21.4243,21.6172,21.1132,21.3995,2536027.3389846,0
+RMD.US,D,20070209,000000,21.1469,21.1469,20.4621,20.5248,2642527.1060848,0
+RMD.US,D,20070212,000000,20.7245,20.8667,20.6371,20.7722,2227494.5336258,0
+RMD.US,D,20070213,000000,21.1062,21.1739,20.9731,21.1212,2292119.3899387,0
+RMD.US,D,20070214,000000,21.1062,21.305,21.0635,21.1649,1279020.4094555,0
+RMD.US,D,20070215,000000,21.5753,21.7046,21.4562,21.5128,2131341.5045314,0
+RMD.US,D,20070216,000000,21.4412,21.4412,21.1062,21.2782,845656.68506513,0
+RMD.US,D,20070220,000000,21.2086,21.3617,20.9731,21.1062,921256.08612384,0
+RMD.US,D,20070221,000000,21.1062,21.1649,20.9651,21.0377,1043434.9241187,0
+RMD.US,D,20070222,000000,21.0635,21.2086,20.983,21.0972,930151.02104299,0
+RMD.US,D,20070223,000000,21.1917,21.2256,20.9363,21.1649,850569.47402681,0
+RMD.US,D,20070226,000000,21.0545,21.1062,20.8826,20.9731,735716.0541008,0
+RMD.US,D,20070227,000000,20.6898,20.7245,19.986,20.2157,1046006.5171119,0
+RMD.US,D,20070228,000000,20.1838,20.7245,20.005,20.3867,1158824.5956352,0
+RMD.US,D,20070301,000000,20.3777,20.4134,20.0527,20.2088,1433478.9773391,0
+RMD.US,D,20070302,000000,19.8837,20.1401,19.6978,19.7147,1501725.7956142,0
+RMD.US,D,20070305,000000,19.4831,19.6541,19.1233,19.3032,1974988.4493215,0
+RMD.US,D,20070306,000000,19.4246,19.9533,19.4246,19.9115,1813956.0204764,0
+RMD.US,D,20070307,000000,20.166,20.318,19.8241,19.8837,1467547.553997,0
+RMD.US,D,20070308,000000,20.1154,20.2952,19.9274,20.0367,1049751.2233408,0
+RMD.US,D,20070309,000000,20.166,20.2435,20.0884,20.2008,648574.66758881,0
+RMD.US,D,20070312,000000,20.2008,20.49,20.2008,20.4711,826696.72029288,0
+RMD.US,D,20070313,000000,20.4711,20.5665,20.1401,20.2008,816630.68433924,0
+RMD.US,D,20070314,000000,20.2008,20.2008,19.6879,19.9205,1823318.792149,0
+RMD.US,D,20070315,000000,20.005,20.2256,20.005,20.2088,924064.1127452,0
+RMD.US,D,20070316,000000,20.3379,20.4621,20.1749,20.328,909086.2939304,0
+RMD.US,D,20070319,000000,20.5248,20.7245,20.5248,20.6639,888018.5485162,0
+RMD.US,D,20070320,000000,20.49,20.6639,20.1938,20.6639,1021199.0959716,0
+RMD.US,D,20070321,000000,20.4204,20.7972,20.3867,20.7972,788919.65702579,0
+RMD.US,D,20070322,000000,20.983,21.2086,20.815,21.0118,1214063.539963,0
+RMD.US,D,20070323,000000,21.2782,21.7116,21.2782,21.6519,1590901.5174285,0
+RMD.US,D,20070326,000000,21.6519,21.9451,21.6519,21.8775,1475980.688766,0
+RMD.US,D,20070327,000000,21.791,21.8,21.5753,21.5753,799780.51241005,0
+RMD.US,D,20070328,000000,21.469,21.5753,21.3617,21.4562,971812.63851469,0
+RMD.US,D,20070329,000000,21.6946,21.7046,21.3805,21.5753,1233255.913961,0
+RMD.US,D,20070330,000000,21.5565,21.6946,21.4482,21.5128,732371.77588892,0
+RMD.US,D,20070402,000000,21.4482,21.4562,21.1917,21.4562,939747.20804208,0
+RMD.US,D,20070403,000000,21.4769,21.7722,21.3995,21.5128,858294.31401201,0
+RMD.US,D,20070404,000000,21.5933,21.6689,21.3995,21.4869,916576.71248862,0
+RMD.US,D,20070405,000000,21.5128,22.0515,21.3995,21.8855,668005.48741616,0
+RMD.US,D,20070409,000000,21.8855,21.962,21.6946,21.8179,319023.41574249,0
+RMD.US,D,20070410,000000,21.8179,22.1747,21.8179,21.962,572270.99614853,0
+RMD.US,D,20070411,000000,21.7553,21.7722,21.2623,21.32,885677.35254777,0
+RMD.US,D,20070412,000000,21.1917,21.2256,21.0825,21.2086,1147876.2095035,0
+RMD.US,D,20070413,000000,21.2086,21.2782,21.0884,21.2354,628218.23525997,0
+RMD.US,D,20070416,000000,21.3458,21.6172,21.0377,21.0884,1626946.075557,0
+RMD.US,D,20070417,000000,21.0278,21.0278,20.6102,20.7077,1717994.1504856,0
+RMD.US,D,20070418,000000,20.4134,20.4711,20.1401,20.3867,2322529.7850146,0
+RMD.US,D,20070419,000000,20.1571,20.2783,19.9115,20.1571,1354733.4998759,0
+RMD.US,D,20070420,000000,20.5079,20.7245,20.4204,20.6988,1773466.5101397,0
+RMD.US,D,20070423,000000,20.9423,21.1917,20.7245,20.7812,1607750.6832572,0
+RMD.US,D,20070424,000000,17.7895,18.86,17.6374,18.7356,15155084.675915,0
+RMD.US,D,20070425,000000,18.7356,18.9692,18.0798,18.1999,4718736.3129462,0
+RMD.US,D,20070426,000000,18.1999,18.5578,18.1999,18.3133,1982669.0208828,0
+RMD.US,D,20070427,000000,18.6303,18.7993,18.1145,18.2854,2761659.471629,0
+RMD.US,D,20070430,000000,18.4136,18.5339,17.9445,18.0558,2220049.3895922,0
+RMD.US,D,20070501,000000,18.0738,18.1145,17.7725,17.867,2284410.6475622,0
+RMD.US,D,20070502,000000,18.4922,18.5498,18.3311,18.5269,2874948.4052074,0
+RMD.US,D,20070503,000000,18.5668,18.6025,18.2765,18.3311,1982915.5155163,0
+RMD.US,D,20070504,000000,18.3878,18.4664,18.2686,18.4664,1362756.1456224,0
+RMD.US,D,20070507,000000,18.5419,18.8947,18.4752,18.8788,3491853.0398378,0
+RMD.US,D,20070508,000000,18.6452,18.7268,18.3968,18.7268,1851517.7782267,0
+RMD.US,D,20070509,000000,18.6622,18.7705,18.4922,18.6542,988477.68794358,0
+RMD.US,D,20070510,000000,18.6622,18.7804,18.5419,18.6949,1406927.9839542,0
+RMD.US,D,20070511,000000,18.9037,19.01,18.7526,18.9365,1816769.0776004,0
+RMD.US,D,20070514,000000,19.7704,19.995,19.166,19.2675,2150531.8663285,0
+RMD.US,D,20070515,000000,19.2337,19.2417,18.7446,18.8073,1851125.3990142,0
+RMD.US,D,20070516,000000,18.843,18.9126,18.6303,18.8788,1001067.0240643,0
+RMD.US,D,20070517,000000,18.6949,18.7993,18.4922,18.6949,1171463.2306826,0
+RMD.US,D,20070518,000000,18.6949,18.9932,18.6025,18.9365,1320560.2887613,0
+RMD.US,D,20070521,000000,18.8947,19.1293,18.7129,19.0002,1248941.0214591,0
+RMD.US,D,20070522,000000,18.9692,19.192,18.9445,19.1483,1144551.0472019,0
+RMD.US,D,20070523,000000,19.4414,19.5487,19.2417,19.3122,1385860.23854,0
+RMD.US,D,20070524,000000,19.336,19.4603,18.9037,18.9623,1029391.7727102,0
+RMD.US,D,20070525,000000,19.0866,19.2098,18.8868,19.192,540210.59617864,0
+RMD.US,D,20070529,000000,19.2257,19.2864,19.1044,19.185,809610.1147356,0
+RMD.US,D,20070530,000000,18.7804,19.2257,18.6949,19.2257,1405991.3043467,0
+RMD.US,D,20070531,000000,19.2167,19.2595,19.0548,19.2595,1229982.0627873,0
+RMD.US,D,20070601,000000,19.3529,19.499,19.2675,19.4683,989129.64109679,0
+RMD.US,D,20070604,000000,19.509,19.5904,19.2008,19.3729,1268833.6414365,0
+RMD.US,D,20070605,000000,19.2864,19.4066,19.0548,19.345,943958.74492382,0
+RMD.US,D,20070606,000000,19.185,19.185,18.9037,18.9862,1805300.537487,0
+RMD.US,D,20070607,000000,18.9295,19.0469,18.7129,18.7129,1545960.0121799,0
+RMD.US,D,20070608,000000,18.7129,18.9037,18.7049,18.8868,1255972.6581686,0
+RMD.US,D,20070611,000000,18.7993,18.86,18.5668,18.6303,2555690.5680379,0
+RMD.US,D,20070612,000000,18.4584,18.5498,18.2417,18.4395,2232292.6271253,0
+RMD.US,D,20070613,000000,18.3709,18.843,18.3551,18.686,1526999.041307,0
+RMD.US,D,20070614,000000,18.3133,18.6452,18.2417,18.5419,2667336.5394262,0
+RMD.US,D,20070615,000000,18.6781,18.7993,18.5419,18.7526,1523720.1596306,0
+RMD.US,D,20070618,000000,18.86,18.8788,18.7268,18.7526,1194634.7323366,0
+RMD.US,D,20070619,000000,18.6949,18.7526,18.6025,18.7356,872805.30217387,0
+RMD.US,D,20070620,000000,18.7993,18.86,18.4752,18.4752,808208.61667628,0
+RMD.US,D,20070621,000000,18.3371,18.3709,18.2159,18.3311,1177786.5726085,0
+RMD.US,D,20070622,000000,18.2327,18.2327,17.7627,17.867,3235163.5894671,0
+RMD.US,D,20070625,000000,17.8412,18.0111,17.6543,17.7228,2973017.0497396,0
+RMD.US,D,20070626,000000,17.8501,18.1145,17.6106,17.6195,2044741.4001127,0
+RMD.US,D,20070627,000000,17.4854,17.7984,17.3551,17.7895,1820511.7716282,0
+RMD.US,D,20070628,000000,17.7318,17.8501,17.6195,17.7627,2119166.6818352,0
+RMD.US,D,20070629,000000,17.7458,17.8412,17.5827,17.6284,1552514.757231,0
+RMD.US,D,20070702,000000,17.7458,17.877,17.6374,17.8153,1258534.1901564,0
+RMD.US,D,20070703,000000,17.8252,17.9027,17.6981,17.7895,363960.89658899,0
+RMD.US,D,20070705,000000,17.859,17.859,17.6543,17.8153,669875.82832948,0
+RMD.US,D,20070706,000000,17.8153,17.877,17.6731,17.8252,802819.94215677,0
+RMD.US,D,20070709,000000,17.9117,18.0031,17.7895,17.9873,895979.8221295,0
+RMD.US,D,20070710,000000,17.859,17.859,17.5071,17.5579,1267661.5343015,0
+RMD.US,D,20070711,000000,17.4764,17.5768,17.4397,17.5768,920789.25547091,0
+RMD.US,D,20070712,000000,17.4854,17.8252,17.4397,17.8252,1449762.7146614,0
+RMD.US,D,20070713,000000,17.6195,18.1742,17.5907,17.7725,1696693.9958453,0
+RMD.US,D,20070716,000000,17.6543,17.6891,17.5003,17.5301,766309.55947594,0
+RMD.US,D,20070717,000000,17.4237,17.715,17.2776,17.4854,1637712.35749,0
+RMD.US,D,20070718,000000,17.364,17.7725,17.3183,17.6981,1730631.7794324,0
+RMD.US,D,20070719,000000,17.7895,17.8342,17.4584,17.6195,2080784.9521406,0
+RMD.US,D,20070720,000000,17.7805,17.9027,17.6106,17.7388,1608661.2042505,0
+RMD.US,D,20070723,000000,17.7895,17.9873,17.715,17.877,1285222.0132156,0
+RMD.US,D,20070724,000000,17.859,18.0111,17.8074,17.8839,1581141.3360406,0
+RMD.US,D,20070725,000000,17.9873,18.5269,17.9445,18.4295,2910237.3818265,0
+RMD.US,D,20070726,000000,18.3878,18.7356,17.9445,18.4664,3358323.3754933,0
+RMD.US,D,20070727,000000,18.4664,18.5498,18.184,18.184,1592537.4369148,0
+RMD.US,D,20070730,000000,18.1602,18.4485,17.8501,18.2507,1277028.3303763,0
+RMD.US,D,20070731,000000,18.4752,18.7356,18.362,18.362,1516092.9113982,0
+RMD.US,D,20070801,000000,17.9277,18.6303,17.9277,18.5498,1940346.3953529,0
+RMD.US,D,20070802,000000,18.6452,19.0548,18.4922,19.0279,1355201.3366294,0
+RMD.US,D,20070803,000000,18.9037,19.3122,18.86,18.86,2314825.0670403,0
+RMD.US,D,20070806,000000,18.9295,19.679,18.8073,19.2864,2251646.9833113,0
+RMD.US,D,20070807,000000,19.0956,19.6273,19.0956,19.3976,3202407.9740204,0
+RMD.US,D,20070808,000000,18.1999,19.6183,17.9445,19.0726,9938281.3064237,0
+RMD.US,D,20070809,000000,18.0975,19.9533,18.0975,18.8172,5570134.8138222,0
+RMD.US,D,20070810,000000,18.6452,18.6701,18.1145,18.3709,3550676.7204077,0
+RMD.US,D,20070813,000000,18.3311,18.4136,17.9197,18.1145,1968205.3194465,0
+RMD.US,D,20070814,000000,18.1334,18.3044,17.6195,17.6195,2050123.0319284,0
+RMD.US,D,20070815,000000,17.4764,17.6007,17.1414,17.1941,2453872.1867741,0
+RMD.US,D,20070816,000000,16.6027,17.1314,16.3821,16.9446,4761930.221548,0
+RMD.US,D,20070817,000000,17.3283,17.4397,16.9696,17.4237,2927841.123064,0
+RMD.US,D,20070820,000000,17.6195,17.7318,17.2587,17.3988,2004014.4500474,0
+RMD.US,D,20070821,000000,17.2945,17.4684,17.21,17.3024,1035008.8320535,0
+RMD.US,D,20070822,000000,17.364,17.7725,17.364,17.7458,1045309.2894341,0
+RMD.US,D,20070823,000000,17.7458,17.7984,17.4397,17.6891,1364327.6746739,0
+RMD.US,D,20070824,000000,17.7318,17.9445,17.6106,17.9277,1094927.1500164,0
+RMD.US,D,20070827,000000,17.877,17.9524,17.6543,17.8412,1083000.834155,0
+RMD.US,D,20070828,000000,17.8074,17.9445,17.4854,17.5151,1189017.6729934,0
+RMD.US,D,20070829,000000,17.5907,17.6007,17.1941,17.4167,1373695.4768493,0
+RMD.US,D,20070830,000000,17.3024,17.4167,17.2021,17.3283,1182230.5187162,0
+RMD.US,D,20070831,000000,17.5579,17.5579,17.2021,17.372,1304178.9596862,0
+RMD.US,D,20070904,000000,17.5003,17.7725,17.4078,17.6981,1119504.174132,0
+RMD.US,D,20070905,000000,17.6106,17.8501,17.5151,17.6374,1372519.345312,0
+RMD.US,D,20070906,000000,17.7318,18.0648,17.715,18.0191,1652689.1702042,0
+RMD.US,D,20070907,000000,17.8074,18.1245,17.6891,18.0876,1828937.8636934,0
+RMD.US,D,20070910,000000,18.1602,18.4136,18.0738,18.2327,1362458.3398611,0
+RMD.US,D,20070911,000000,18.3371,18.8252,18.2507,18.8172,2045909.4828455,0
+RMD.US,D,20070912,000000,18.7804,19.0786,18.7049,18.9932,1284980.5490847,0
+RMD.US,D,20070913,000000,18.9782,19.2098,18.8788,18.9692,1039220.3689352,0
+RMD.US,D,20070914,000000,18.853,19.0548,18.7903,18.9692,905805.40005287,0
+RMD.US,D,20070917,000000,18.8788,19.0279,18.8172,18.8341,850101.63727334,0
+RMD.US,D,20070918,000000,18.9215,19.2257,18.7993,19.2098,1085097.5476909,0
+RMD.US,D,20070919,000000,19.2257,19.2864,18.9365,18.9782,1282175.5407651,0
+RMD.US,D,20070920,000000,19.1383,19.2963,19.01,19.01,580229.2514602,0
+RMD.US,D,20070921,000000,19.0279,19.0279,18.6781,18.7198,1597216.81055,0
+RMD.US,D,20070924,000000,18.8172,18.9534,18.4485,18.4922,1790316.6820689,0
+RMD.US,D,20070925,000000,18.4485,18.7129,18.3878,18.6949,906039.82147987,0
+RMD.US,D,20070926,000000,18.6949,18.7903,18.5419,18.6542,574611.18601641,0
+RMD.US,D,20070927,000000,18.1602,18.3371,17.9704,18.3311,1199786.973228,0
+RMD.US,D,20070928,000000,18.362,18.4752,18.1502,18.3133,946770.79594735,0
+RMD.US,D,20071001,000000,18.2507,18.4206,18.0558,18.3044,2146318.3172457,0
+RMD.US,D,20071002,000000,18.2159,18.4136,18.1502,18.2686,1042362.4209375,0
+RMD.US,D,20071003,000000,18.192,18.192,17.6106,17.6106,2625206.0791005,0
+RMD.US,D,20071004,000000,17.5003,17.6891,17.03,17.0887,4224528.6580913,0
+RMD.US,D,20071005,000000,17.1941,17.5768,17.1314,17.5768,2878929.5450643,0
+RMD.US,D,20071008,000000,17.5768,17.6543,17.2369,17.2369,1219915.0207332,0
+RMD.US,D,20071009,000000,17.1682,17.3183,16.8442,17.3183,1706990.4288239,0
+RMD.US,D,20071010,000000,17.3283,17.5151,17.3024,17.4167,984687.70719022,0
+RMD.US,D,20071011,000000,17.5579,17.8074,17.1314,17.3183,1278427.8162346,0
+RMD.US,D,20071012,000000,17.4317,17.4854,17.2369,17.3024,1236298.3620094,0
+RMD.US,D,20071015,000000,17.2438,17.3024,17.0103,17.0887,1506873.006003,0
+RMD.US,D,20071016,000000,17.0887,17.1584,16.9109,16.9356,1526062.3616996,0
+RMD.US,D,20071017,000000,17.1682,17.2587,17.03,17.1314,998261.00964404,0
+RMD.US,D,20071018,000000,17.0887,17.1851,17.0103,17.054,935534.66505977,0
+RMD.US,D,20071019,000000,17.054,17.2289,17.03,17.1147,1378604.2414088,0
+RMD.US,D,20071022,000000,16.9696,17.1682,16.8949,17.1047,1234892.839548,0
+RMD.US,D,20071023,000000,17.2438,17.5827,17.2289,17.5668,1020968.6989467,0
+RMD.US,D,20071024,000000,16.8859,17.5151,16.8512,17.4764,1684755.6067773,0
+RMD.US,D,20071025,000000,17.5768,17.8839,17.5003,17.715,984217.85823566,0
+RMD.US,D,20071026,000000,17.9873,18.0381,17.4397,17.4764,1749357.3227776,0
+RMD.US,D,20071029,000000,17.5768,17.6643,17.364,17.5071,1648240.1935937,0
+RMD.US,D,20071030,000000,17.4397,17.548,17.382,17.4237,771637.86796275,0
+RMD.US,D,20071031,000000,17.6007,17.7895,17.3183,17.6981,1602600.4545669,0
+RMD.US,D,20071101,000000,17.5301,17.7895,17.1414,17.1682,1808809.8161882,0
+RMD.US,D,20071102,000000,18.1145,18.3709,17.6543,17.9027,4385333.7082133,0
+RMD.US,D,20071105,000000,17.6731,17.9027,17.1682,17.7547,2493513.5543513,0
+RMD.US,D,20071106,000000,17.7895,18.0975,17.7318,18.0738,1443908.2155896,0
+RMD.US,D,20071107,000000,17.8074,18.1145,17.8074,17.9624,2179093.0486026,0
+RMD.US,D,20071108,000000,18.0381,18.3709,17.8839,18.3133,1738357.6255182,0
+RMD.US,D,20071109,000000,18.1602,18.8252,18.0381,18.6025,2540945.158449,0
+RMD.US,D,20071112,000000,18.4664,18.9126,18.4664,18.7356,2702306.5821725,0
+RMD.US,D,20071113,000000,18.9037,19.3281,18.8788,19.185,2534155.9919707,0
+RMD.US,D,20071114,000000,19.185,19.185,18.6781,18.7804,2340119.4408444,0
+RMD.US,D,20071115,000000,18.7804,19.1044,18.4752,18.5846,1615946.3782975,0
+RMD.US,D,20071116,000000,18.8699,18.8788,18.3878,18.6622,1514596.8398876,0
+RMD.US,D,20071119,000000,18.5668,19.2417,18.5668,19.0469,2148752.0744642,0
+RMD.US,D,20071120,000000,19.0002,19.0956,18.7705,18.9037,3178754.5502054,0
+RMD.US,D,20071121,000000,18.7356,18.9534,18.6622,18.6781,1342561.6954814,0
+RMD.US,D,20071123,000000,18.7993,19.4414,18.7993,19.4246,1179422.4920948,0
+RMD.US,D,20071126,000000,19.3976,19.5746,19.0548,19.1044,1078541.7965391,0
+RMD.US,D,20071127,000000,19.2257,19.4066,18.9692,19.2595,1618051.1406377,0
+RMD.US,D,20071128,000000,19.2595,19.8241,19.2595,19.7873,1287295.586439,0
+RMD.US,D,20071129,000000,19.5666,19.7704,19.4414,19.6183,1019919.3360783,0
+RMD.US,D,20071130,000000,19.7476,19.8936,19.4603,19.5666,1618749.3744161,0
+RMD.US,D,20071203,000000,19.499,19.669,19.166,19.6084,1599553.9821163,0
+RMD.US,D,20071204,000000,19.4831,19.7873,19.2675,19.5904,1253691.8282329,0
+RMD.US,D,20071205,000000,19.6084,19.7544,19.4762,19.669,1479721.3705926,0
+RMD.US,D,20071206,000000,19.8061,20.49,19.7544,20.4134,1665329.8174526,0
+RMD.US,D,20071207,000000,20.4204,20.7077,20.4055,20.5407,1337301.8018317,0
+RMD.US,D,20071210,000000,20.5575,20.6461,20.3608,20.6272,1115919.4378897,0
+RMD.US,D,20071211,000000,20.6461,21.0377,20.49,20.6371,2618183.4972957,0
+RMD.US,D,20071212,000000,20.9731,20.9929,20.6461,20.8419,1802956.3232169,0
+RMD.US,D,20071213,000000,20.8239,20.9094,20.7077,20.8756,1335073.2891242,0
+RMD.US,D,20071214,000000,19.3976,20.5407,19.3976,20.2157,2340824.7173266,0
+RMD.US,D,20071217,000000,20.4055,20.8419,19.8688,19.8936,2257883.8005903,0
+RMD.US,D,20071218,000000,20.005,20.0297,19.6084,19.9344,1502893.8783472,0
+RMD.US,D,20071219,000000,19.7376,19.8509,19.5666,19.6541,1071458.8487016,0
+RMD.US,D,20071220,000000,19.7147,20.0794,19.6363,20.0794,1483698.4860474,0
+RMD.US,D,20071221,000000,21.4959,23.3187,21.3617,22.6886,11447804.381262,0
+RMD.US,D,20071224,000000,21.9123,22.6081,21.7116,22.4311,1615372.9009868,0
+RMD.US,D,20071226,000000,22.122,22.6886,22.122,22.5813,1263109.9354355,0
+RMD.US,D,20071227,000000,22.5634,22.6448,22.3457,22.3536,997794.17899112,0
+RMD.US,D,20071228,000000,22.2154,22.6448,22.14,22.449,1015817.4641558,0
+RMD.US,D,20071231,000000,22.4401,22.5395,22.3626,22.449,1175733.121396,0
+RMD.US,D,20080102,000000,21.7553,22.122,21.5396,21.9272,2366806.257803,0
+RMD.US,D,20080103,000000,21.5753,22.3973,21.5128,21.791,2292339.725958,0
+RMD.US,D,20080104,000000,21.5486,21.5655,21.1062,21.1649,2677873.4304349,0
+RMD.US,D,20080107,000000,21.2256,21.2256,20.3379,20.7972,2558732.0099858,0
+RMD.US,D,20080108,000000,20.9015,21.3805,20.8329,20.9263,1632562.1287996,0
+RMD.US,D,20080109,000000,20.9263,21.1132,20.5665,21.0735,1435950.9663783,0
+RMD.US,D,20080110,000000,21.0278,21.3617,20.9651,21.2256,1048014.6937998,0
+RMD.US,D,20080111,000000,20.9492,21.1312,20.7972,21.0118,1090249.7885822,0
+RMD.US,D,20080114,000000,21.1132,21.1917,20.8826,21.1212,907241.10553072,0
+RMD.US,D,20080115,000000,20.9363,21.0825,20.7156,20.9015,1195807.8455722,0
+RMD.US,D,20080116,000000,20.7405,21.0735,20.6739,20.7812,1714645.8478714,0
+RMD.US,D,20080117,000000,20.8329,20.9094,20.4134,20.4134,1291519.1965274,0
+RMD.US,D,20080118,000000,20.4204,20.4204,19.5994,19.6978,1968880.4129123,0
+RMD.US,D,20080122,000000,18.86,20.1571,18.0738,19.492,1861703.5401454,0
+RMD.US,D,20080123,000000,18.8868,19.517,18.6949,19.4156,1417633.8998545,0
+RMD.US,D,20080124,000000,19.3629,19.7704,19.192,19.4156,1188084.0116876,0
+RMD.US,D,20080125,000000,19.5904,19.679,19.3212,19.4066,1459359.9077611,0
+RMD.US,D,20080128,000000,19.4831,19.8061,19.345,19.7544,1589204.225809,0
+RMD.US,D,20080129,000000,19.9274,20.2008,19.7784,19.8688,828803.4948343,0
+RMD.US,D,20080130,000000,19.5904,19.669,19.4246,19.4246,1183165.1861226,0
+RMD.US,D,20080131,000000,19.175,20.0297,19.0956,19.8509,1435718.5571525,0
+RMD.US,D,20080201,000000,19.9623,20.4384,19.8688,20.2783,1593472.1043212,0
+RMD.US,D,20080204,000000,20.0706,20.2157,19.8598,19.9115,991746.50861458,0
+RMD.US,D,20080205,000000,19.4831,19.6541,19.0548,19.0866,1902034.0865958,0
+RMD.US,D,20080206,000000,19.1483,19.166,18.5081,18.9215,2356266.3484926,0
+RMD.US,D,20080207,000000,18.86,19.185,18.7356,18.9365,2278409.2578107,0
+RMD.US,D,20080208,000000,17.8252,19.1293,17.6195,18.5269,6277811.8518319,0
+RMD.US,D,20080211,000000,18.3709,18.5668,17.9794,18.3133,1961654.5987974,0
+RMD.US,D,20080212,000000,17.9873,18.2854,17.8342,18.1602,2389975.7472559,0
+RMD.US,D,20080213,000000,18.2686,18.362,17.9942,18.0191,1659014.5243312,0
+RMD.US,D,20080214,000000,18.3709,18.3709,17.8252,17.8412,1534722.8751917,0
+RMD.US,D,20080215,000000,17.7895,18.0031,17.6981,17.7318,1009525.3113468,0
+RMD.US,D,20080219,000000,17.8839,17.9445,17.715,17.8074,1731627.8189721,0
+RMD.US,D,20080220,000000,17.4397,17.9277,17.364,17.8839,1904540.2830536,0
+RMD.US,D,20080221,000000,17.8342,17.8342,17.4584,17.5003,1331795.4135484,0
+RMD.US,D,20080222,000000,17.4317,17.5907,17.2945,17.548,1194099.4868466,0
+RMD.US,D,20080225,000000,17.4933,17.8252,17.2686,17.5768,1786678.6224978,0
+RMD.US,D,20080226,000000,17.5579,17.8839,17.4684,17.7725,2767197.0490292,0
+RMD.US,D,20080227,000000,17.8153,18.4068,17.7318,18.1742,1294890.6394539,0
+RMD.US,D,20080228,000000,17.9873,18.1245,17.8412,17.9445,871168.376587,0
+RMD.US,D,20080229,000000,17.7318,17.7318,17.2369,17.3024,1651787.7041158,0
+RMD.US,D,20080303,000000,17.2945,17.6007,17.2945,17.5151,1168661.2406646,0
+RMD.US,D,20080304,000000,17.3024,17.5768,17.3024,17.3988,1029642.291746,0
+RMD.US,D,20080305,000000,17.3988,17.5071,17.2289,17.2587,1244959.8816021,0
+RMD.US,D,20080306,000000,17.2021,17.4167,16.9863,17.0103,1242853.1070606,0
+RMD.US,D,20080307,000000,16.8949,17.1047,16.7916,16.877,1271524.9603947,0
+RMD.US,D,20080310,000000,16.9696,17.038,16.706,16.7498,1014176.5141669,0
+RMD.US,D,20080311,000000,17.03,17.2438,16.7826,17.21,1803889.9845227,0
+RMD.US,D,20080312,000000,17.2686,17.7318,17.2686,17.382,1508041.0887359,0
+RMD.US,D,20080313,000000,17.4237,17.867,17.3462,17.7318,1857480.9361575,0
+RMD.US,D,20080314,000000,18.1403,18.3133,17.7725,17.9027,3187048.8430991,0
+RMD.US,D,20080317,000000,17.548,17.5768,16.9188,17.03,2209762.0115186,0
+RMD.US,D,20080318,000000,17.2686,18.1602,17.1414,18.0381,1948306.6628656,0
+RMD.US,D,20080319,000000,18.1672,18.3371,17.7318,17.7388,859137.4262688,0
+RMD.US,D,20080320,000000,17.6731,17.8074,17.3988,17.8074,1253623.4133959,0
+RMD.US,D,20080324,000000,17.8074,18.0648,17.715,17.8074,1251616.2428085,0
+RMD.US,D,20080325,000000,17.7805,18.2686,17.6543,18.0876,1364327.6746739,0
+RMD.US,D,20080326,000000,17.7318,17.8074,17.4764,17.7228,1478314.8420306,0
+RMD.US,D,20080327,000000,17.5907,17.7895,17.5301,17.715,1599794.4401466,0
+RMD.US,D,20080328,000000,18.4664,18.4664,17.8252,17.9524,1317252.230169,0
+RMD.US,D,20080331,000000,17.8412,18.0648,17.5768,18.0191,1523720.1596306,0
+RMD.US,D,20080401,000000,18.1403,18.6622,18.0798,18.6204,1152039.4535591,0
+RMD.US,D,20080402,000000,18.4922,18.8699,18.3878,18.6622,1119072.556998,0
+RMD.US,D,20080403,000000,18.7804,19.2864,18.7804,19.1233,1536595.2283061,0
+RMD.US,D,20080404,000000,19.1133,19.3629,19.0469,19.2963,1157815.4767884,0
+RMD.US,D,20080407,000000,19.4414,19.509,19.185,19.3629,655365.84626818,0
+RMD.US,D,20080408,000000,19.345,19.3798,19.0469,19.2515,807037.5156418,0
+RMD.US,D,20080409,000000,19.3212,19.4246,18.8947,18.9623,701470.40374699,0
+RMD.US,D,20080410,000000,18.7198,18.9534,18.2944,18.5081,2549135.8229866,0
+RMD.US,D,20080411,000000,18.1602,18.3044,17.9445,18.0798,1592302.0093872,0
+RMD.US,D,20080414,000000,17.9794,18.0031,17.3283,17.9624,1862989.3366419,0
+RMD.US,D,20080415,000000,17.9277,18.2159,17.8839,18.0478,2145546.6381276,0
+RMD.US,D,20080416,000000,18.1742,18.3551,18.0738,18.1403,1505846.783447,0
+RMD.US,D,20080417,000000,18.0478,18.2089,17.9445,18.0876,3121588.9233338,0
+RMD.US,D,20080418,000000,18.2089,18.3551,17.9873,18.0975,1351464.6792049,0
+RMD.US,D,20080421,000000,17.9624,18.0381,17.8074,18.0031,1580371.6691236,0
+RMD.US,D,20080422,000000,17.9445,18.0191,17.8252,17.9445,1235465.310758,0
+RMD.US,D,20080423,000000,18.0111,18.2249,17.8839,18.0191,825924.03507425,0
+RMD.US,D,20080424,000000,18.0031,18.3133,17.9445,18.0478,1078896.9500314,0
+RMD.US,D,20080425,000000,18.2327,18.2327,17.867,18.0648,810542.76994089,0
+RMD.US,D,20080428,000000,18.0381,18.4395,17.9624,18.3551,1397733.2310726,0
+RMD.US,D,20080429,000000,18.2765,18.6204,18.1403,18.5419,1209271.4830666,0
+RMD.US,D,20080430,000000,18.4664,18.6204,18.2944,18.4206,1429302.6539765,0
+RMD.US,D,20080501,000000,18.1502,18.192,17.859,17.9445,1754386.8194026,0
+RMD.US,D,20080502,000000,18.1403,18.6025,17.6821,17.7318,3376043.8243939,0
+RMD.US,D,20080505,000000,17.6454,17.6891,16.9188,17.0887,3380023.9581504,0
+RMD.US,D,20080506,000000,17.0103,17.4237,16.9188,17.4078,1587806.7521518,0
+RMD.US,D,20080507,000000,17.3183,17.4584,17.1484,17.2289,1335563.2600897,0
+RMD.US,D,20080508,000000,17.2189,17.2945,17.0887,17.1682,698384.69337518,0
+RMD.US,D,20080509,000000,16.9696,17.3988,16.9188,17.21,884706.46552175,0
+RMD.US,D,20080512,000000,17.2289,17.548,17.0887,17.3988,856631.22981099,0
+RMD.US,D,20080513,000000,17.364,17.5579,17.0708,17.4854,1034866.9718766,0
+RMD.US,D,20080514,000000,17.5907,17.9027,17.5907,17.715,794760.07069004,0
+RMD.US,D,20080515,000000,17.5768,17.5907,17.21,17.4496,1120055.5172307,0
+RMD.US,D,20080516,000000,17.5301,17.6195,17.3462,17.548,861168.74326934,0
+RMD.US,D,20080519,000000,17.5151,17.7318,17.3462,17.5907,655433.2550047,0
+RMD.US,D,20080520,000000,17.4764,17.5003,17.364,17.4854,932105.8744021,0
+RMD.US,D,20080521,000000,17.5151,17.859,17.4317,17.4317,1069583.4772855,0
+RMD.US,D,20080522,000000,17.1314,17.2866,16.9943,17.0967,1375237.8289849,0
+RMD.US,D,20080523,000000,17.1047,17.1484,16.9863,17.03,1294999.2983128,0
+RMD.US,D,20080527,000000,16.706,16.706,16.3821,16.6623,2281305.82128,0
+RMD.US,D,20080528,000000,16.5073,16.7409,16.3482,16.6793,1970624.9912575,0
+RMD.US,D,20080529,000000,16.6206,17.1047,16.5868,16.8343,1077358.6222981,0
+RMD.US,D,20080530,000000,16.7657,16.8512,16.6723,16.8343,1377956.3126578,0
+RMD.US,D,20080602,000000,16.4377,16.5679,16.3045,16.5073,1848324.4150966,0
+RMD.US,D,20080603,000000,16.4636,16.6623,16.4069,16.5769,1515655.257661,0
+RMD.US,D,20080604,000000,16.4913,17.1047,16.4913,16.9356,1806865.0238346,0
+RMD.US,D,20080605,000000,17.03,17.3988,16.9446,17.3024,1065696.9108799,0
+RMD.US,D,20080606,000000,17.1414,17.4854,16.9783,17.364,1565113.1482567,0
+RMD.US,D,20080609,000000,17.4584,17.5003,16.9356,17.0967,1004347.9179419,0
+RMD.US,D,20080610,000000,16.6455,16.7498,16.4636,16.5769,1922308.01868,0
+RMD.US,D,20080611,000000,16.5769,16.8244,16.5073,16.5421,1185204.5519274,0
+RMD.US,D,20080612,000000,16.4476,16.8085,16.3215,16.3215,1575452.8435586,0
+RMD.US,D,20080613,000000,16.3304,16.5073,16.2777,16.3552,1504690.7739207,0
+RMD.US,D,20080616,000000,16.1923,16.3215,15.9188,16.236,1275839.119532,0
+RMD.US,D,20080617,000000,16.0392,16.0392,15.6028,15.6445,2489381.4994125,0
+RMD.US,D,20080618,000000,15.3374,15.5938,15.1476,15.3017,2419968.6106056,0
+RMD.US,D,20080619,000000,14.9964,15.4388,14.9537,15.247,2532876.2320774,0
+RMD.US,D,20080620,000000,15.1755,15.23,14.9964,15.0244,2508150.3050812,0
+RMD.US,D,20080623,000000,14.9964,15.2132,14.8375,14.8773,5577584.9883586,0
+RMD.US,D,20080624,000000,14.6536,14.7301,14.3446,14.6019,4593594.5088461,0
+RMD.US,D,20080625,000000,14.4509,14.91,14.2949,14.755,3405133.2094541,0
+RMD.US,D,20080626,000000,14.6536,15.0334,14.6437,14.7401,2431341.5711672,0
+RMD.US,D,20080627,000000,14.6884,15.0334,14.6884,14.9537,1552565.0622583,0
+RMD.US,D,20080630,000000,14.9876,15.6356,14.8286,15.2718,3134796.0051892,0
+RMD.US,D,20080701,000000,15.23,17.1682,15.23,16.3752,6819861.599807,0
+RMD.US,D,20080702,000000,16.4069,16.6365,16.2618,16.2698,3395735.2242625,0
+RMD.US,D,20080703,000000,16.4298,16.6206,16.2618,16.5868,1404397.6410833,0
+RMD.US,D,20080707,000000,16.4476,16.559,15.7628,16.0392,2176888.6823083,0
+RMD.US,D,20080708,000000,15.9596,16.3552,15.9596,16.3045,2558897.0104751,0
+RMD.US,D,20080709,000000,16.4069,16.6623,16.0819,16.1843,1502968.3297875,0
+RMD.US,D,20080710,000000,16.228,16.6206,16.0292,16.2121,1231065.6330745,0
+RMD.US,D,20080711,000000,16.1236,16.2777,15.8543,16.1326,891145.50901033,0
+RMD.US,D,20080714,000000,15.1755,15.6724,15.0144,15.4745,3730189.204065,0
+RMD.US,D,20080715,000000,15.3374,15.4229,15.1755,15.2619,2297718.3394721,0
+RMD.US,D,20080716,000000,15.247,15.3821,15.0561,15.1853,1761287.6630414,0
+RMD.US,D,20080717,000000,15.1853,15.6724,15.0721,15.254,2310135.6323996,0
+RMD.US,D,20080718,000000,15.1048,15.4388,15.0144,15.3901,1594313.2043768,0
+RMD.US,D,20080721,000000,15.5531,16.0899,15.5531,15.8086,1662566.0592554,0
+RMD.US,D,20080722,000000,15.7151,15.7469,15.1755,15.4745,1823293.6396353,0
+RMD.US,D,20080723,000000,15.5342,15.8711,15.5174,15.7907,1422703.6405011,0
+RMD.US,D,20080724,000000,15.9348,16.4069,15.8086,15.8612,1229116.8163185,0
+RMD.US,D,20080725,000000,15.8354,16.0212,15.6882,15.7628,2000761.7269851,0
+RMD.US,D,20080728,000000,15.9348,16.1574,15.7469,15.8086,2103139.500152,0
+RMD.US,D,20080729,000000,15.8086,16.2121,15.8086,16.1574,1542535.2459244,0
+RMD.US,D,20080730,000000,16.1574,16.3652,15.902,16.0819,1006369.173937,0
+RMD.US,D,20080731,000000,16.0392,16.5073,16.0212,16.1574,1610119.0439403,0
+RMD.US,D,20080801,000000,16.0899,16.2777,15.9428,15.9528,1417123.806878,0
+RMD.US,D,20080804,000000,15.9865,16.0649,15.731,15.9428,1467790.0242284,0
+RMD.US,D,20080805,000000,16.1236,16.4566,15.902,16.3403,1269335.6856085,0
+RMD.US,D,20080806,000000,17.8074,18.8947,17.8074,18.4136,8414167.76148,0
+RMD.US,D,20080807,000000,18.2944,19.4603,18.0191,19.0636,4989947.8185848,0
+RMD.US,D,20080808,000000,18.7804,19.0002,18.6025,18.9534,2431006.5396858,0
+RMD.US,D,20080811,000000,18.7993,19.0866,18.6452,18.9215,1520283.3201685,0
+RMD.US,D,20080812,000000,18.9534,19.1044,18.8947,18.9932,1502173.5103568,0
+RMD.US,D,20080813,000000,18.7993,19.1044,18.7198,19.0866,1636727.3850564,0
+RMD.US,D,20080814,000000,18.8788,19.185,18.4295,19.0548,1379650.5859757,0
+RMD.US,D,20080815,000000,18.6701,18.9692,18.5668,18.8073,1880416.0041834,0
+RMD.US,D,20080818,000000,18.9037,19.01,18.7804,18.9126,1304253.4111265,0
+RMD.US,D,20080819,000000,18.843,18.9692,18.7626,18.8868,934938.04743654,0
+RMD.US,D,20080820,000000,18.8868,18.8868,18.4584,18.5668,842919.08548193,0
+RMD.US,D,20080821,000000,18.5269,18.7705,18.4922,18.7129,819404.50354205,0
+RMD.US,D,20080822,000000,18.7198,19.2595,18.6303,19.175,1587000.8656151,0
+RMD.US,D,20080825,000000,19.1044,19.3976,19.0279,19.3032,1825156.9378449,0
+RMD.US,D,20080826,000000,19.2864,19.669,19.1293,19.5904,2033003.2250531,0
+RMD.US,D,20080827,000000,19.3629,21.6102,19.3629,19.9623,2051892.7627872,0
+RMD.US,D,20080828,000000,20.0437,20.2335,19.9623,20.1401,1215529.428457,0
+RMD.US,D,20080829,000000,20.1154,20.1938,19.8837,19.995,2265308.822613,0
+RMD.US,D,20080902,000000,19.5319,20.1232,19.3212,19.8151,3226120.7577677,0
+RMD.US,D,20080903,000000,19.6978,19.6978,19.3212,19.4603,1783449.0397481,0
+RMD.US,D,20080904,000000,19.4156,19.4156,19.0866,19.1483,1478831.9777107,0
+RMD.US,D,20080905,000000,19.0548,19.0956,18.6204,18.9692,1436501.3033766,0
+RMD.US,D,20080908,000000,19.3032,19.517,19.0379,19.3212,1443893.1240813,0
+RMD.US,D,20080909,000000,19.2098,19.7544,19.2098,19.4503,1704548.6228009,0
+RMD.US,D,20080910,000000,19.5319,19.6978,19.2675,19.5746,1195521.1069168,0
+RMD.US,D,20080911,000000,19.3212,20.1154,19.185,20.0794,1994726.1298151,0
+RMD.US,D,20080912,000000,20.0974,20.5338,19.7873,20.4979,1907049.4978131,0
+RMD.US,D,20080915,000000,19.8837,20.4621,19.669,20.2525,2587648.3457522,0
+RMD.US,D,20080916,000000,20.005,20.5079,19.1293,20.2525,2559854.818194,0
+RMD.US,D,20080917,000000,19.9205,20.0367,19.4683,19.5904,2131022.5706586,0
+RMD.US,D,20080918,000000,19.8758,19.8758,19.0002,19.5746,3947498.8730005,0
+RMD.US,D,20080919,000000,19.9623,20.0367,18.1602,19.6084,3230223.6357906,0
+RMD.US,D,20080922,000000,19.4414,19.9274,19.1233,19.2098,1147027.0606434,0
+RMD.US,D,20080923,000000,19.185,19.4762,18.9862,19.0786,1061372.6907371,0
+RMD.US,D,20080924,000000,19.0548,19.4831,18.8947,19.3976,775666.29454529,0
+RMD.US,D,20080925,000000,19.499,19.6541,19.2417,19.4831,973429.44209064,0
+RMD.US,D,20080926,000000,19.166,19.3976,19.1044,19.2515,1455228.8589229,0
+RMD.US,D,20080929,000000,19.0379,19.0469,17.9873,18.0798,3553548.1313634,0
+RMD.US,D,20080930,000000,18.3133,18.4485,18.0191,18.3709,3533847.6765899,0
+RMD.US,D,20081001,000000,18.3311,18.5269,18.1602,18.5269,1437670.39221,0
+RMD.US,D,20081002,000000,18.4295,18.5419,18.1602,18.2765,2156675.1162568,0
+RMD.US,D,20081003,000000,18.1602,18.7626,18.1602,18.3044,1860514.329301,0
+RMD.US,D,20081006,000000,17.8501,17.9027,16.4913,17.2518,1894314.2771133,0
+RMD.US,D,20081007,000000,17.046,17.1147,16.4825,16.6276,1854804.7087077,0
+RMD.US,D,20081008,000000,16.2618,16.2698,15.3821,15.8444,5251787.497646,0
+RMD.US,D,20081009,000000,15.9765,16.2021,15.0791,15.2877,1599694.8361926,0
+RMD.US,D,20081010,000000,14.8375,14.8931,13.2801,14.4856,4227067.0497666,0
+RMD.US,D,20081013,000000,14.7401,15.6545,14.7401,15.6108,3156957.381896,0
+RMD.US,D,20081014,000000,16.1574,16.2528,15.3901,15.5342,2378525.3169522,0
+RMD.US,D,20081015,000000,15.2877,15.6882,14.9964,15.1476,4117531.877322,0
+RMD.US,D,20081016,000000,14.9687,14.9687,13.3445,14.7729,3446408.4843165,0
+RMD.US,D,20081017,000000,14.5343,15.4925,14.3446,15.1307,1559454.838791,0
+RMD.US,D,20081020,000000,15.2043,15.6356,15.0561,15.5591,1772177.6953414,0
+RMD.US,D,20081021,000000,15.3017,15.4478,14.9537,14.9876,1492677.9334124,0
+RMD.US,D,20081022,000000,14.7729,15.1476,14.592,14.7729,1455521.6341815,0
+RMD.US,D,20081023,000000,14.8623,15.0144,13.8714,14.3286,1456255.0814788,0
+RMD.US,D,20081024,000000,13.2801,13.7392,12.8237,13.442,2052632.2466878,0
+RMD.US,D,20081027,000000,13.2461,13.2958,12.7433,12.7433,1262248.7133689,0
+RMD.US,D,20081028,000000,12.9291,13.4589,12.3487,13.442,1054888.372724,0
+RMD.US,D,20081029,000000,13.4241,14.3903,13.4241,13.9479,1885621.5684037,0
+RMD.US,D,20081030,000000,13.9956,14.592,13.9956,14.5124,980527.48143626,0
+RMD.US,D,20081031,000000,14.4956,14.8086,14.2192,14.6347,1086786.7905061,0
+RMD.US,D,20081103,000000,14.6636,15.4229,14.6636,15.3374,1084027.0567109,0
+RMD.US,D,20081104,000000,15.7072,15.7151,15.247,15.5938,1598810.4738135,0
+RMD.US,D,20081105,000000,15.4925,15.5938,15.0879,15.2619,1576564.5846609,0
+RMD.US,D,20081106,000000,15.2132,15.2619,13.8525,13.8525,1263009.3253811,0
+RMD.US,D,20081107,000000,14.3346,15.6108,14.3346,15.238,3083764.5733411,0
+RMD.US,D,20081110,000000,15.5342,16.1574,14.7818,14.918,1371075.5910299,0
+RMD.US,D,20081111,000000,14.8543,15.0791,14.592,14.8853,662688.24603535,0
+RMD.US,D,20081112,000000,14.7729,14.7729,13.9876,14.0633,720396.1611007,0
+RMD.US,D,20081113,000000,14.107,15.4567,13.7322,15.4567,1549294.2293862,0
+RMD.US,D,20081114,000000,15.247,15.3821,14.577,14.6636,861693.92775389,0
+RMD.US,D,20081117,000000,14.6019,15.1655,14.4707,14.9876,1454347.5148454,0
+RMD.US,D,20081118,000000,14.8543,15.3195,14.6884,15.3195,1610248.8309106,0
+RMD.US,D,20081119,000000,15.2043,15.4388,14.577,14.587,1813609.9218888,0
+RMD.US,D,20081120,000000,14.424,14.587,13.2114,13.2631,2120860.9551532,0
+RMD.US,D,20081121,000000,13.5931,14.254,13.0495,14.097,2768972.8164913,0
+RMD.US,D,20081124,000000,14.2272,14.9964,13.9876,14.7818,1406408.836073,0
+RMD.US,D,20081125,000000,14.8623,15.1476,14.4061,14.4061,3960150.5873549,0
+RMD.US,D,20081126,000000,14.1437,15.0959,14.0633,15.0959,1688892.6922188,0
+RMD.US,D,20081128,000000,15.0561,15.5442,15.0561,15.5263,565378.2013141,0
+RMD.US,D,20081201,000000,14.9777,15.0721,14.2461,14.3126,1442579.1567694,0
+RMD.US,D,20081202,000000,14.4956,14.8931,14.254,14.8693,1437988.3199822,0
+RMD.US,D,20081203,000000,14.5124,15.4657,14.416,15.4478,1334699.0197215,0
+RMD.US,D,20081204,000000,15.6287,15.6882,14.8186,15.0879,1104454.9221785,0
+RMD.US,D,20081205,000000,14.91,16.0212,14.6536,15.8086,1088674.2351287,0
+RMD.US,D,20081208,000000,16.0649,16.2121,15.5342,15.7907,1693317.5224161,0
+RMD.US,D,20081209,000000,15.6356,15.7986,15.247,15.247,1352712.2438808,0
+RMD.US,D,20081210,000000,15.4567,15.6108,14.918,15.1218,1335362.0399807,0
+RMD.US,D,20081211,000000,15.1307,15.7628,14.9876,15.2947,1394963.4362719,0
+RMD.US,D,20081212,000000,15.0054,15.6356,14.755,15.5849,1001501.6594998,0
+RMD.US,D,20081215,000000,15.6882,15.7907,14.9964,15.2222,1109308.351208,0
+RMD.US,D,20081216,000000,15.414,16.2201,15.1048,16.1326,1611312.2791868,0
+RMD.US,D,20081217,000000,15.9188,16.1147,15.7469,15.8871,2139367.1685796,0
+RMD.US,D,20081218,000000,15.8711,15.9428,14.91,15.2718,2745763.0830166,0
+RMD.US,D,20081219,000000,15.3991,15.6724,15.0721,15.1218,2127969.0555043,0
+RMD.US,D,20081222,000000,15.1476,15.3643,14.9537,15.3643,1564192.5662579,0
+RMD.US,D,20081223,000000,15.3991,15.5342,14.935,14.9537,1698885.2828326,0
+RMD.US,D,20081224,000000,15.0641,15.3821,14.901,15.2619,886571.77593235,0
+RMD.US,D,20081226,000000,15.247,15.3195,15.1218,15.2877,993681.23996279,0
+RMD.US,D,20081229,000000,15.3284,15.3284,14.9777,15.1218,1100547.2276613,0
+RMD.US,D,20081230,000000,15.247,15.5591,15.0879,15.5342,1199901.6686902,0
+RMD.US,D,20081231,000000,15.5938,16.1236,15.5938,16.0132,1348653.634282,0
+RMD.US,D,20090102,000000,16.0819,16.4636,15.9188,16.3989,866953.82140362,0
+RMD.US,D,20090105,000000,16.3482,16.4566,15.9258,16.1574,739746.49288445,0
+RMD.US,D,20090106,000000,16.2777,16.5232,15.9945,16.0035,1659912.972118,0
+RMD.US,D,20090107,000000,15.5342,15.8871,15.3195,15.6197,4043105.5894988,0
+RMD.US,D,20090108,000000,15.6108,15.7628,15.4835,15.6356,1442043.9112794,0
+RMD.US,D,20090109,000000,15.6724,15.6972,15.2222,15.5591,1138998.3782936,0
+RMD.US,D,20090112,000000,15.5342,15.7986,15.4229,15.6197,961511.17503349,0
+RMD.US,D,20090113,000000,15.3732,16.1057,15.3643,16.0649,2350788.1310246,0
+RMD.US,D,20090114,000000,16.0482,16.4298,16.0482,16.2777,1705646.2784957,0
+RMD.US,D,20090115,000000,15.9685,16.4636,15.9528,16.4119,1228711.3577988,0
+RMD.US,D,20090116,000000,16.4069,16.713,16.3403,16.5868,1325256.7661059,0
+RMD.US,D,20090120,000000,16.4119,16.6106,16.1147,16.1504,1364148.5887769,0
+RMD.US,D,20090121,000000,16.2698,16.7995,16.1236,16.7577,1452138.1180483,0
+RMD.US,D,20090122,000000,16.4636,16.8859,16.3482,16.722,1530521.3993155,0
+RMD.US,D,20090123,000000,16.4199,16.7409,16.1574,16.6972,1237925.2265908,0
+RMD.US,D,20090126,000000,16.7995,17.3024,16.6972,17.0887,1378722.9612731,0
+RMD.US,D,20090127,000000,17.1484,17.6106,16.9356,17.5071,1729231.2874737,0
+RMD.US,D,20090128,000000,17.6981,17.7725,17.4684,17.6374,1593741.7392673,0
+RMD.US,D,20090129,000000,17.4237,17.4496,17.1314,17.2438,1410255.1584568,0
+RMD.US,D,20090130,000000,17.21,17.3988,16.6455,17.046,1281963.25355,0
+RMD.US,D,20090202,000000,16.7995,17.1314,16.706,17.064,1726144.5710013,0
+RMD.US,D,20090203,000000,17.1682,17.6374,16.7657,17.6106,1424305.352569,0
+RMD.US,D,20090204,000000,17.3183,17.706,17.0887,17.2866,1617320.7116421,0
+RMD.US,D,20090205,000000,17.1047,17.4764,16.9257,17.1682,2185172.9141965,0
+RMD.US,D,20090206,000000,18.0111,18.5846,17.9794,18.2944,3826270.8000207,0
+RMD.US,D,20090209,000000,17.1851,17.8252,16.7577,17.6543,2565071.4495204,0
+RMD.US,D,20090210,000000,17.5151,17.6731,17.21,17.3988,2653341.6808438,0
+RMD.US,D,20090211,000000,17.6643,18.0478,17.5579,17.9277,1506469.5596844,0
+RMD.US,D,20090212,000000,17.715,18.2327,17.6981,18.1742,1244879.3935585,0
+RMD.US,D,20090213,000000,18.1334,18.3551,18.0111,18.1602,1286130.5220078,0
+RMD.US,D,20090217,000000,17.8342,18.192,17.5579,17.9524,1526938.6752743,0
+RMD.US,D,20090218,000000,18.0975,18.0975,17.1851,17.5003,1634299.664441,0
+RMD.US,D,20090219,000000,17.5907,17.7627,17.364,17.548,1179126.6985346,0
+RMD.US,D,20090220,000000,17.4078,17.7228,17.0887,17.4584,3056834.2800507,0
+RMD.US,D,20090223,000000,17.715,17.715,17.1484,17.2686,2290850.6971513,0
+RMD.US,D,20090224,000000,17.364,17.539,17.1484,17.4764,1245342.1998092,0
+RMD.US,D,20090225,000000,17.4078,17.5071,16.8244,16.9696,1174997.6618975,0
+RMD.US,D,20090226,000000,17.364,17.364,16.7657,16.8144,2614320.0712026,0
+RMD.US,D,20090227,000000,16.2698,16.5232,15.739,15.7539,2946159.1956884,0
+RMD.US,D,20090302,000000,15.4657,15.4657,14.4856,14.5124,3371386.5849708,0
+RMD.US,D,20090303,000000,14.7212,15.3374,14.6715,15.1755,3140173.6126027,0
+RMD.US,D,20090304,000000,15.1853,15.8711,15.1476,15.6356,2730768.1604925,0
+RMD.US,D,20090305,000000,15.414,15.4745,14.8375,14.926,2352026.6407956,0
+RMD.US,D,20090306,000000,15.0334,15.3643,14.7818,15.1853,2232324.8223428,0
+RMD.US,D,20090309,000000,15.1853,15.1953,14.2093,14.5264,2803349.2599159,0
+RMD.US,D,20090310,000000,14.935,14.935,14.6267,14.8931,2645430.7122578,0
+RMD.US,D,20090311,000000,14.91,15.0334,14.6794,14.755,1852516.836068,0
+RMD.US,D,20090312,000000,14.7729,15.4061,14.5264,15.3643,4213979.6938761,0
+RMD.US,D,20090313,000000,15.5531,15.6197,14.9537,15.4388,2551070.5543348,0
+RMD.US,D,20090316,000000,15.5938,15.8086,15.3821,15.414,1880660.4866159,0
+RMD.US,D,20090317,000000,14.8931,14.9537,13.8425,14.3903,9593435.3140909,0
+RMD.US,D,20090318,000000,14.4509,14.8693,14.433,14.755,3311619.1820896,0
+RMD.US,D,20090319,000000,14.8931,14.91,14.2779,14.4061,3062082.1004938,0
+RMD.US,D,20090320,000000,14.1587,14.4707,13.4509,13.7988,6013169.1766521,0
+RMD.US,D,20090323,000000,14.1924,14.433,13.9708,14.3903,2343221.2488249,0
+RMD.US,D,20090324,000000,13.9309,14.0214,13.5364,13.5931,3555836.0040029,0
+RMD.US,D,20090325,000000,13.9379,14.0313,13.7054,14.0126,5369801.0793841,0
+RMD.US,D,20090326,000000,14.097,15.0402,14.097,15.0402,4590683.8599692,0
+RMD.US,D,20090327,000000,14.7729,15.1307,14.7729,14.9537,1535197.754649,0
+RMD.US,D,20090330,000000,14.755,14.9537,14.5691,14.7401,1578518.4319196,0
+RMD.US,D,20090331,000000,15.5531,15.5938,14.918,15.0959,3166596.8312185,0
+RMD.US,D,20090401,000000,14.8007,14.8007,14.2689,14.6019,2326322.7840696,0
+RMD.US,D,20090402,000000,15.1755,15.2797,14.8543,14.901,3164275.7572609,0
+RMD.US,D,20090403,000000,14.9537,15.2043,14.755,14.9438,1541584.4809092,0
+RMD.US,D,20090406,000000,14.8375,15.0721,14.6973,14.8186,1132121.6810679,0
+RMD.US,D,20090407,000000,14.749,15.0334,14.6267,14.8186,1272507.9206272,0
+RMD.US,D,20090408,000000,14.8375,15.0334,14.7639,14.8693,1479068.4113389,0
+RMD.US,D,20090409,000000,15.1307,15.2797,15.0561,15.238,1783329.3137832,0
+RMD.US,D,20090413,000000,15.1655,15.5263,15.1218,15.4567,1081308.573038,0
+RMD.US,D,20090414,000000,15.3821,15.7469,15.3821,15.6197,1501825.3995682,0
+RMD.US,D,20090415,000000,15.6108,16.0819,15.4745,15.7628,1713357.0330732,0
+RMD.US,D,20090416,000000,15.9089,16.0819,15.7718,15.9596,1343679.473187,0
+RMD.US,D,20090417,000000,16.0212,16.4825,15.9765,16.2946,1607712.4514364,0
+RMD.US,D,20090420,000000,16.0729,16.3215,15.6356,15.9258,2438986.9292095,0
+RMD.US,D,20090421,000000,15.8931,16.1654,15.7628,16.1057,1961480.5434031,0
+RMD.US,D,20090422,000000,15.9348,16.2866,15.7718,16.1923,1927993.4928602,0
+RMD.US,D,20090423,000000,16.1923,16.5232,15.731,15.9428,2771721.4831804,0
+RMD.US,D,20090424,000000,15.9945,16.2021,15.7241,16.1326,990259.49200893,0
+RMD.US,D,20090427,000000,15.9528,16.2946,15.8444,16.1753,1116106.5725912,0
+RMD.US,D,20090428,000000,16.0035,16.3045,15.9865,16.0212,1038633.8123175,0
+RMD.US,D,20090429,000000,16.1574,16.5421,16.0649,16.4119,1564145.2795323,0
+RMD.US,D,20090430,000000,16.5868,16.8602,16.2698,16.4298,1510973.8718248,0
+RMD.US,D,20090501,000000,16.4636,16.559,16.1147,16.2618,937702.81173445,0
+RMD.US,D,20090504,000000,16.4298,16.4377,16.1574,16.3752,1542084.5128801,0
+RMD.US,D,20090505,000000,16.3125,16.4636,16.0132,16.4476,1791428.4231712,0
+RMD.US,D,20090506,000000,16.5421,16.877,16.1147,16.3125,1588884.2858356,0
+RMD.US,D,20090507,000000,16.6553,16.7995,16.5153,16.6623,2069935.1638623,0
+RMD.US,D,20090508,000000,16.8602,17.548,16.3403,17.4167,3584474.6560188,0
+RMD.US,D,20090511,000000,17.0887,17.1682,16.8442,17.03,1681896.2690282,0
+RMD.US,D,20090512,000000,16.9516,16.9516,16.5421,16.7657,1588406.3880767,0
+RMD.US,D,20090513,000000,16.6623,16.8442,16.4636,16.5421,1433565.501986,0
+RMD.US,D,20090514,000000,16.6206,16.6623,16.2021,16.4069,1162528.0517416,0
+RMD.US,D,20090515,000000,16.1326,16.5153,16.0035,16.4825,2024285.3638298,0
+RMD.US,D,20090518,000000,16.5679,16.722,16.3552,16.5958,1711406.2041163,0
+RMD.US,D,20090519,000000,16.4913,16.5679,16.3045,16.3403,1570351.913795,0
+RMD.US,D,20090520,000000,16.4566,16.4913,16.1326,16.1843,1693972.4938709,0
+RMD.US,D,20090521,000000,16.0212,16.0819,15.7469,15.8086,2277639.5908938,0
+RMD.US,D,20090522,000000,16.0035,16.2021,15.8791,15.902,2142372.3909078,0
+RMD.US,D,20090526,000000,15.7628,15.8354,15.6356,15.7907,2971871.1012187,0
+RMD.US,D,20090527,000000,15.7241,15.8711,15.5938,15.6028,1700092.6034867,0
+RMD.US,D,20090528,000000,15.6545,15.7072,15.3821,15.4308,1381750.3178132,0
+RMD.US,D,20090529,000000,15.6287,15.8444,15.3991,15.8444,1286423.2972664,0
+RMD.US,D,20090601,000000,16.0212,16.0212,15.5094,15.9258,1543620.8284125,0
+RMD.US,D,20090602,000000,15.8274,16.5958,15.7628,16.5073,2113571.756704,0
+RMD.US,D,20090603,000000,16.4566,16.706,16.3989,16.5232,1640477.1217879,0
+RMD.US,D,20090604,000000,16.5073,16.6027,15.9428,16.3552,2933481.3227197,0
+RMD.US,D,20090605,000000,16.3304,16.5958,16.236,16.559,1258445.6533086,0
+RMD.US,D,20090608,000000,16.5679,16.5679,16.2021,16.4298,1240073.2512546,0
+RMD.US,D,20090609,000000,16.4298,16.5232,16.3403,16.4119,636374.69237903,0
+RMD.US,D,20090610,000000,16.6623,16.6623,16.2777,16.4119,821392.55821915,0
+RMD.US,D,20090611,000000,16.6723,16.9356,16.6455,16.8144,1066148.6500246,0
+RMD.US,D,20090612,000000,16.7737,17.1484,16.6623,17.1314,1511873.3257121,0
+RMD.US,D,20090615,000000,16.9696,16.9696,16.722,16.9109,1541471.7976481,0
+RMD.US,D,20090616,000000,16.9446,16.9783,16.4983,16.6106,967464.27195879,0
+RMD.US,D,20090617,000000,16.3552,17.03,16.3125,16.8343,897393.39339536,0
+RMD.US,D,20090618,000000,16.8144,17.1047,16.7577,16.9943,1090088.812495,0
+RMD.US,D,20090619,000000,17.0887,17.364,17.03,17.054,1220620.2972153,0
+RMD.US,D,20090622,000000,16.9516,17.0023,16.4825,16.5769,1522952.5049146,0
+RMD.US,D,20090623,000000,16.559,16.5868,16.2866,16.4983,1538119.4706319,0
+RMD.US,D,20090624,000000,16.6027,16.9109,16.4476,16.7498,1318127.5376434,0
+RMD.US,D,20090625,000000,16.7498,17.3383,16.6027,17.2587,1813918.7947561,0
+RMD.US,D,20090626,000000,17.2438,17.6106,17.1752,17.5668,1842385.403579,0
+RMD.US,D,20090629,000000,17.6454,17.7895,17.4237,17.7547,1095599.2251806,0
+RMD.US,D,20090630,000000,17.8153,17.9027,17.3462,17.3988,1258176.0183625,0
+RMD.US,D,20090701,000000,17.3988,17.5003,16.9019,17.2587,2488836.1929171,0
+RMD.US,D,20090702,000000,17.1225,17.1851,16.9188,16.9257,1002370.9303707,0
+RMD.US,D,20090706,000000,16.8602,16.9783,16.6623,16.7826,836423.70036283,0
+RMD.US,D,20090707,000000,16.8244,17.0708,16.7995,16.8949,950862.60686424,0
+RMD.US,D,20090708,000000,16.9943,16.9943,16.7577,16.8602,721887.20210852,0
+RMD.US,D,20090709,000000,16.9863,17.0887,16.7657,16.9516,939180.77343518,0
+RMD.US,D,20090710,000000,17.1484,17.2587,16.9696,17.054,1256110.4939434,0
+RMD.US,D,20090713,000000,17.1047,17.2438,16.8244,16.9606,2401949.349843,0
+RMD.US,D,20090714,000000,16.9109,17.054,16.7737,17.03,1027199.4796225,0
+RMD.US,D,20090715,000000,17.1484,17.1484,16.9356,17.038,906001.58965916,0
+RMD.US,D,20090716,000000,17.038,17.3462,17.0023,17.3024,494938.08385063,0
+RMD.US,D,20090717,000000,17.2518,17.2686,16.8343,16.9257,885497.2605502,0
+RMD.US,D,20090720,000000,17.2438,17.3183,16.6553,16.7916,1602966.6751653,0
+RMD.US,D,20090721,000000,16.8949,16.9696,16.6793,16.877,782551.04057535,0
+RMD.US,D,20090722,000000,17.0103,17.2438,16.8144,16.8442,1338141.8957869,0
+RMD.US,D,20090723,000000,16.877,17.2945,16.8343,16.9188,982585.96315152,0
+RMD.US,D,20090724,000000,16.877,17.0103,16.8343,17.0103,785225.25582421,0
+RMD.US,D,20090727,000000,17.4584,17.7318,16.9863,17.2587,1349121.4710354,0
+RMD.US,D,20090728,000000,17.0887,17.5003,17.054,17.1314,919090.9577508,0
+RMD.US,D,20090729,000000,16.9783,17.3183,16.9783,17.0708,902864.56815956,0
+RMD.US,D,20090730,000000,17.1414,17.382,17.1225,17.2776,986486.61496484,0
+RMD.US,D,20090731,000000,17.2189,17.5579,17.2021,17.5151,1586554.1569731,0
+RMD.US,D,20090803,000000,17.6731,17.9624,17.5151,17.9445,1772579.129459,0
+RMD.US,D,20090804,000000,17.9624,18.1145,17.867,18.0111,1084114.5874583,0
+RMD.US,D,20090805,000000,18.0281,18.2686,18.0191,18.1075,1474872.9720659,0
+RMD.US,D,20090806,000000,18.2249,18.4295,17.867,17.9445,1909702.5849505,0
+RMD.US,D,20090807,000000,18.8341,19.6183,18.8341,19.3281,4583553.6254062,0
+RMD.US,D,20090810,000000,19.6273,19.6273,18.7993,19.2595,1906031.3240616,0
+RMD.US,D,20090811,000000,19.2257,19.3798,19.175,19.2963,1225020.9809995,0
+RMD.US,D,20090812,000000,19.3032,19.5994,19.2257,19.4246,1301085.2005101,0
+RMD.US,D,20090813,000000,19.6879,19.7704,19.2595,19.3629,827589.13147637,0
+RMD.US,D,20090814,000000,19.517,19.7476,19.3281,19.4831,1259399.4366253,0
+RMD.US,D,20090817,000000,19.2864,19.5319,19.2257,19.3032,883796.95062899,0
+RMD.US,D,20090818,000000,19.2257,19.3281,19.0279,19.2595,914023.22930518,0
+RMD.US,D,20090819,000000,19.1044,19.5746,19.0469,19.4246,1418973.01968,0
+RMD.US,D,20090820,000000,19.2098,19.3798,19.0866,19.2864,765446.32520827,0
+RMD.US,D,20090821,000000,19.2675,19.492,19.2098,19.3122,1046201.7006176,0
+RMD.US,D,20090824,000000,18.9534,19.5319,18.9534,19.4603,1382123.5811155,0
+RMD.US,D,20090825,000000,19.5319,19.6879,19.492,19.6451,1383502.9449628,0
+RMD.US,D,20090826,000000,19.5666,19.7217,19.4603,19.517,661010.07032613,0
+RMD.US,D,20090827,000000,19.5746,19.5746,19.185,19.4603,882849.20391552,0
+RMD.US,D,20090828,000000,19.6978,19.6978,19.4246,19.5567,1642020.480024,0
+RMD.US,D,20090831,000000,19.4683,19.6541,19.3798,19.6084,939573.15264777,0
+RMD.US,D,20090901,000000,19.5487,19.6363,19.2595,19.3976,1758380.032466,0
+RMD.US,D,20090902,000000,19.3629,19.4603,19.2675,19.3629,1429230.2147372,0
+RMD.US,D,20090903,000000,19.4762,19.5319,19.2515,19.5239,688273.38289702,0
+RMD.US,D,20090904,000000,19.5567,19.6084,19.4414,19.4603,1221850.7581819,0
+RMD.US,D,20090908,000000,19.7544,19.9274,19.3281,19.517,1368441.6198028,0
+RMD.US,D,20090909,000000,19.4503,19.8241,19.3976,19.7376,754585.469824,0
+RMD.US,D,20090910,000000,19.8837,19.8837,19.5826,19.6978,728074.72046084,0
+RMD.US,D,20090911,000000,19.6183,19.7217,19.5319,19.5904,546514.82219419,0
+RMD.US,D,20090914,000000,19.4603,19.6541,19.4246,19.5487,543746.0334941,0
+RMD.US,D,20090915,000000,19.5487,19.6363,19.499,19.5567,533164.87406137,0
+RMD.US,D,20090916,000000,19.6084,19.7297,19.4503,19.6363,963504.26021331,0
+RMD.US,D,20090917,000000,19.5666,19.6541,19.3212,19.345,1276567.5363267,0
+RMD.US,D,20090918,000000,19.3729,19.5319,19.3729,19.4503,1106114.9880778,0
+RMD.US,D,20090921,000000,19.3629,19.6541,19.2675,19.4603,961332.08913646,0
+RMD.US,D,20090922,000000,19.669,19.669,19.185,19.3798,1476368.0374758,0
+RMD.US,D,20090923,000000,19.4246,19.5904,19.3032,19.345,1089059.5716375,0
+RMD.US,D,20090924,000000,19.509,19.5904,19.185,19.2257,1193260.398992,0
+RMD.US,D,20090925,000000,19.2098,19.2257,18.7526,18.7903,1805083.2197692,0
+RMD.US,D,20090928,000000,18.8172,19.2257,18.6949,19.0548,1100399.3308811,0
+RMD.US,D,20090929,000000,19.2098,19.3122,19.0548,19.2257,1090924.882048,0
+RMD.US,D,20090930,000000,19.3629,19.517,19.1383,19.3122,1262019.3224446,0
+RMD.US,D,20091001,000000,19.3798,19.4066,18.8172,18.8341,1058307.1023762,0
+RMD.US,D,20091002,000000,18.86,19.2963,18.843,18.9365,1400695.1910773,0
+RMD.US,D,20091005,000000,18.8947,18.8947,18.3133,18.4485,2485168.9564302,0
+RMD.US,D,20091006,000000,18.86,19.0726,18.7198,18.7626,2152507.8477991,0
+RMD.US,D,20091007,000000,18.9365,18.9782,18.3709,18.5846,2282702.2888366,0
+RMD.US,D,20091008,000000,19.1233,19.2098,18.7903,19.0956,2929220.4869112,0
+RMD.US,D,20091009,000000,19.2963,19.6451,19.2595,19.5407,1956354.4611258,0
+RMD.US,D,20091012,000000,19.9443,20.0367,19.8688,20.0199,1740000.5877083,0
+RMD.US,D,20091013,000000,20.7812,20.8597,20.1571,20.3121,3821315.7548361,0
+RMD.US,D,20091014,000000,20.4134,20.49,20.1232,20.318,2593265.4050954,0
+RMD.US,D,20091015,000000,20.4384,20.6739,20.3867,20.6639,1705177.4356416,0
+RMD.US,D,20091016,000000,20.7634,20.8498,20.6639,20.7972,1794949.775079,0
+RMD.US,D,20091019,000000,20.9015,21.0278,20.815,20.9929,1744618.5892103,0
+RMD.US,D,20091020,000000,20.9184,21.0545,20.8419,21.0445,1938247.6696159,0
+RMD.US,D,20091021,000000,21.1132,21.2713,20.9363,21.0545,2818170.1270457,0
+RMD.US,D,20091022,000000,20.9651,21.305,20.9363,21.2166,1278549.5544005,0
+RMD.US,D,20091023,000000,21.305,21.4342,21.0735,21.2256,1071519.2147343,0
+RMD.US,D,20091026,000000,21.305,21.5753,21.2623,21.305,1738724.8522172,0
+RMD.US,D,20091027,000000,21.2444,21.4412,21.0118,21.1312,1946539.9503085,0
+RMD.US,D,20091028,000000,21.1739,21.32,20.6808,20.7405,2352999.5400227,0
+RMD.US,D,20091029,000000,20.9731,21.2086,20.7634,21.1819,2122269.4959164,0
+RMD.US,D,20091030,000000,21.1389,21.4183,21.0188,21.0278,1366160.789867,0
+RMD.US,D,20091102,000000,21.1132,21.2623,20.9363,21.1819,1389290.0352982,0
+RMD.US,D,20091103,000000,21.0278,21.1649,20.7077,20.9363,1876329.2237693,0
+RMD.US,D,20091104,000000,20.9731,21.2086,20.8926,21.0884,1814305.1373655,0
+RMD.US,D,20091105,000000,21.0884,21.636,21.0278,21.3805,1809855.1546546,0
+RMD.US,D,20091106,000000,20.815,20.815,20.013,20.2594,5327972.449222,0
+RMD.US,D,20091109,000000,21.1312,21.1649,20.8419,21.0278,3649707.197061,0
+RMD.US,D,20091110,000000,20.8756,20.983,20.8597,20.9263,1968569.5278438,0
+RMD.US,D,20091111,000000,20.9363,21.0377,20.7634,20.8926,1344574.9026721,0
+RMD.US,D,20091112,000000,20.8926,21.1469,20.8419,20.9363,1374420.8753423,0
+RMD.US,D,20091113,000000,21.2623,21.6519,21.2086,21.5933,2077172.0450832,0
+RMD.US,D,20091116,000000,21.5933,22.0603,21.5128,21.8676,1422479.2800797,0
+RMD.US,D,20091117,000000,21.8239,21.8676,21.5843,21.7553,1051924.4005182,0
+RMD.US,D,20091118,000000,21.809,21.8676,21.5486,21.7284,1561078.6850709,0
+RMD.US,D,20091119,000000,21.5396,21.809,21.4482,21.6519,1680992.7907387,0
+RMD.US,D,20091120,000000,21.6022,21.6102,21.2871,21.462,1426506.7005617,0
+RMD.US,D,20091123,000000,21.5753,21.791,21.4412,21.5565,731769.12166241,0
+RMD.US,D,20091124,000000,21.4959,21.791,21.4094,21.7284,1197027.2394328,0
+RMD.US,D,20091125,000000,21.8775,22.3695,21.7722,22.3119,1536529.8317706,0
+RMD.US,D,20091127,000000,21.9451,21.9451,20.0794,21.5306,1103624.8892287,0
+RMD.US,D,20091130,000000,21.4562,21.6689,21.2166,21.4769,1421921.9003776,0
+RMD.US,D,20091201,000000,21.6609,21.9272,21.6609,21.8497,1408243.9634671,0
+RMD.US,D,20091202,000000,21.9362,22.2582,21.8855,22.1827,997752.92886877,0
+RMD.US,D,20091203,000000,22.2582,22.4153,21.9699,22.0097,875913.14675766,0
+RMD.US,D,20091204,000000,22.2154,22.3695,22.132,22.3218,897247.50881632,0
+RMD.US,D,20091207,000000,22.2582,22.5634,22.1987,22.3218,907267.26414488,0
+RMD.US,D,20091208,000000,22.1747,22.2324,21.9203,21.9939,1131806.7715973,0
+RMD.US,D,20091209,000000,22.112,22.3298,22.0186,22.1987,951302.27280244,0
+RMD.US,D,20091210,000000,22.2493,22.6448,22.2324,22.5813,876247.17213862,0
+RMD.US,D,20091211,000000,22.626,22.7194,22.4918,22.5813,398523.46861452,0
+RMD.US,D,20091214,000000,22.7104,22.7104,22.449,22.626,514513.78215646,0
+RMD.US,D,20091215,000000,22.5047,22.7035,22.457,22.5634,760716.64654579,0
+RMD.US,D,20091216,000000,22.6965,22.6965,22.2493,22.3029,1069299.7569318,0
+RMD.US,D,20091217,000000,22.2055,22.2154,21.5396,21.8239,1716264.6636485,0
+RMD.US,D,20091218,000000,21.8855,22.0436,21.7284,21.809,1116142.7922108,0
+RMD.US,D,20091221,000000,21.9699,22.295,21.9362,22.132,551620.78246053,0
+RMD.US,D,20091222,000000,22.2681,22.475,22.14,22.3119,1060069.7905311,0
+RMD.US,D,20091223,000000,22.5236,22.5454,22.295,22.4311,651715.71349059,0
+RMD.US,D,20091224,000000,22.5047,22.618,22.3119,22.3973,192183.31392226,0
+RMD.US,D,20091228,000000,22.3973,22.5047,22.2851,22.5047,255549.53845321,0
+RMD.US,D,20091229,000000,22.3973,22.8078,22.3973,22.6817,645904.47674214,0
+RMD.US,D,20091230,000000,22.5454,22.7194,22.3874,22.5395,593640.57172627,0
+RMD.US,D,20091231,000000,22.4918,22.7373,22.3119,22.3377,521594.71779282,0
+RMD.US,D,20100104,000000,22.4918,22.6886,22.3377,22.5454,1948786.5728257,0
+RMD.US,D,20100105,000000,22.14,22.14,21.3995,21.5933,2995685.5011211,0
+RMD.US,D,20100106,000000,21.8775,22.3218,21.8775,22.295,2141977.9994941,0
+RMD.US,D,20100107,000000,22.3377,22.449,22.1647,22.3298,1060689.548467,0
+RMD.US,D,20100108,000000,22.3377,22.4918,21.9362,22.3119,1939918.8026213,0
+RMD.US,D,20100111,000000,22.449,22.5713,22.1987,22.5713,952275.17202956,0
+RMD.US,D,20100112,000000,22.5315,22.5395,21.9451,21.9779,1185299.1253787,0
+RMD.US,D,20100113,000000,22.2324,22.4242,22.0953,22.3029,2197558.0119067,0
+RMD.US,D,20100114,000000,22.2761,22.475,22.2582,22.457,1168292.0017645,0
+RMD.US,D,20100115,000000,22.457,22.475,22.1647,22.2851,859461.39064432,0
+RMD.US,D,20100119,000000,22.2582,22.635,22.2582,22.6081,837385.53248393,0
+RMD.US,D,20100120,000000,22.5454,22.7551,22.449,22.6081,822404.69536752,0
+RMD.US,D,20100121,000000,22.626,22.6617,22.0008,22.1907,1028471.1907115,0
+RMD.US,D,20100122,000000,22.2582,22.6817,22.1567,22.1987,1610704.5944575,0
+RMD.US,D,20100125,000000,22.3695,22.8158,22.2424,22.6617,2708150.0141383,0
+RMD.US,D,20100126,000000,22.5813,23.0713,22.5813,22.8417,1960002.5817024,0
+RMD.US,D,20100127,000000,22.7462,22.7462,22.3029,22.5047,1233118.0781864,0
+RMD.US,D,20100128,000000,22.4918,22.626,22.0186,22.2582,1085050.2609653,0
+RMD.US,D,20100129,000000,22.3119,22.3874,21.8497,21.8497,1266076.9259431,0
+RMD.US,D,20100201,000000,21.9451,22.0603,21.791,21.9859,891562.03463601,0
+RMD.US,D,20100202,000000,22.0186,22.3377,21.9859,22.3119,1622272.738525,0
+RMD.US,D,20100203,000000,22.1987,22.3874,22.122,22.2851,1426616.365521,0
+RMD.US,D,20100204,000000,22.2244,22.3298,21.5843,21.7553,2295157.8135849,0
+RMD.US,D,20100205,000000,23.4966,23.7103,22.6886,23.4549,5748093.8782379,0
+RMD.US,D,20100208,000000,23.5782,23.6109,23.3466,23.4261,2559739.1166313,0
+RMD.US,D,20100209,000000,23.5871,23.5871,22.8327,23.1935,1814541.5709936,0
+RMD.US,D,20100210,000000,23.2025,23.4032,22.9759,23.1935,804737.56979571,0
+RMD.US,D,20100211,000000,23.2095,23.7879,23.0304,23.7103,2133145.4428087,0
+RMD.US,D,20100212,000000,23.5602,23.9678,23.5155,23.919,2088108.3580083,0
+RMD.US,D,20100216,000000,23.9777,23.9777,23.4966,23.6945,1421661.3203366,0
+RMD.US,D,20100217,000000,23.5782,23.8683,23.4708,23.8316,1457286.3345377,0
+RMD.US,D,20100218,000000,23.8505,24.585,23.8505,24.5333,2411356.3899396,0
+RMD.US,D,20100219,000000,24.4796,24.6457,24.3554,24.5503,2096271.8578312,0
+RMD.US,D,20100222,000000,24.6616,24.9418,24.4121,24.764,1799144.2082515,0
+RMD.US,D,20100223,000000,24.6844,24.7381,24.2898,24.3276,1119814.0530998,0
+RMD.US,D,20100224,000000,24.3276,24.585,24.1756,24.576,976139.87695912,0
+RMD.US,D,20100225,000000,24.3733,24.6099,24.1846,24.585,978100.7669215,0
+RMD.US,D,20100226,000000,24.5671,24.6019,24.2987,24.3882,1724613.2859718,0
+RMD.US,D,20100301,000000,24.4876,24.8743,24.3882,24.8564,752553.1467229,0
+RMD.US,D,20100302,000000,24.9508,25.4358,24.9259,25.1654,1349890.1318518,0
+RMD.US,D,20100303,000000,25.25,25.3871,25.1654,25.3215,887011.44187057,0
+RMD.US,D,20100304,000000,25.3702,25.3702,25.1207,25.25,798312.61171476,0
+RMD.US,D,20100305,000000,25.2938,25.4229,25.0353,25.4229,688019.84555966,0
+RMD.US,D,20100308,000000,25.4627,25.4627,25.2141,25.2858,764656.53628037,0
+RMD.US,D,20100309,000000,25.1804,25.4537,25.1207,25.3622,698256.91860597,0
+RMD.US,D,20100310,000000,25.4537,25.9089,25.4537,25.7121,2183430.3480525,0
+RMD.US,D,20100311,000000,25.7896,25.9179,25.6346,25.9089,1345129.2640724,0
+RMD.US,D,20100312,000000,25.9865,25.9954,25.6177,25.9239,632166.17379891,0
+RMD.US,D,20100315,000000,25.8315,25.9328,25.7211,25.9089,523980.18218523,0
+RMD.US,D,20100316,000000,25.9417,26.1028,25.9089,26.059,615553.44159836,0
+RMD.US,D,20100317,000000,26.1217,26.4447,26.1217,26.4059,945016.15659671,0
+RMD.US,D,20100318,000000,26.3026,26.8323,26.1922,26.7876,1419881.5284722,0
+RMD.US,D,20100319,000000,26.6435,26.7637,26.4447,26.5659,2067387.7172821,0
+RMD.US,D,20100322,000000,26.398,26.866,26.3026,26.6673,775946.99659738,0
+RMD.US,D,20100323,000000,26.7637,26.883,26.5659,26.8423,570730.65621399,0
+RMD.US,D,20100324,000000,26.8064,27.1285,26.8064,27.0858,1122474.182941,0
+RMD.US,D,20100325,000000,27.1285,27.3631,26.9924,26.9924,835248.57492616,0
+RMD.US,D,20100326,000000,27.0191,27.1285,26.8323,26.899,553737.61800741,0
+RMD.US,D,20100329,000000,27.0112,27.197,26.873,27.1285,521288.86322711,0
+RMD.US,D,20100330,000000,27.197,27.3451,27.0529,27.2865,555122.01235745,0
+RMD.US,D,20100331,000000,27.0191,27.3631,27.0191,27.1901,722294.67282929,0
+RMD.US,D,20100401,000000,27.232,27.3014,26.9427,27.225,842708.810468,0
+RMD.US,D,20100405,000000,27.3273,27.4118,27.0529,27.1633,824282.07898466,0
+RMD.US,D,20100406,000000,27.2497,27.2667,26.8601,27.0112,1180352.1289985,0
+RMD.US,D,20100407,000000,26.9924,27.0451,26.5739,26.7637,940621.50941576,0
+RMD.US,D,20100408,000000,26.6514,26.8223,25.9606,26.2229,2150881.9893182,0
+RMD.US,D,20100409,000000,26.1742,26.3273,26.1217,26.3125,1130198.0168257,0
+RMD.US,D,20100412,000000,26.389,26.4268,26.3125,26.3204,789843.25732618,0
+RMD.US,D,20100413,000000,26.3125,26.4864,26.2569,26.4447,1022490.9290714,0
+RMD.US,D,20100414,000000,26.547,26.6146,26.4447,26.547,1123360.5575212,0
+RMD.US,D,20100415,000000,26.547,26.6763,26.4447,26.4626,1216609.9804425,0
+RMD.US,D,20100416,000000,26.5312,26.6603,26.2012,26.3273,1057504.2341413,0
+RMD.US,D,20100419,000000,26.2319,26.4715,26.2012,26.4268,691377.20307864,0
+RMD.US,D,20100420,000000,26.6852,27.2667,26.6852,27.1443,1359730.8012834,0
+RMD.US,D,20100421,000000,27.4267,27.5738,26.8601,27.0609,1157965.3857697,0
+RMD.US,D,20100422,000000,27.0669,27.2417,26.9157,27.2417,1301241.1460945,0
+RMD.US,D,20100423,000000,27.1443,27.2865,26.9834,27.1723,531599.38161321,0
+RMD.US,D,20100426,000000,27.216,27.4207,26.9327,27.0112,541663.40536576,0
+RMD.US,D,20100427,000000,26.7041,26.7041,26.0093,26.0332,1378881.9251592,0
+RMD.US,D,20100428,000000,26.076,26.8423,25.9865,26.4805,1446373.161925,0
+RMD.US,D,20100429,000000,26.4447,27.1116,26.3363,26.3553,1661434.1961421,0
+RMD.US,D,20100430,000000,28.1901,30.1879,28.1901,29.2436,7273777.9461325,0
+RMD.US,D,20100503,000000,29.0497,29.349,28.3679,29.343,2562442.508796,0
+RMD.US,D,20100504,000000,28.8212,29.003,28.5568,28.9246,1754118.190557,0
+RMD.US,D,20100505,000000,28.7297,29.0368,28.6522,28.8829,1363908.1307466,0
+RMD.US,D,20100506,000000,28.8549,28.8729,27.3541,28.0619,2462606.1456061,0
+RMD.US,D,20100507,000000,27.8571,27.8571,26.721,27.1901,3328969.3859897,0
+RMD.US,D,20100510,000000,27.7865,28.4365,27.7457,28.3769,1439454.2084764,0
+RMD.US,D,20100511,000000,28.027,29.1899,27.9852,28.8629,2375027.105357,0
+RMD.US,D,20100512,000000,29.003,29.4613,28.7665,29.3767,1422877.6958955,0
+RMD.US,D,20100513,000000,29.1552,29.6839,29.1552,29.4047,1308721.5036473,0
+RMD.US,D,20100514,000000,29.3767,29.5656,29.0368,29.1819,1312237.8250524,0
+RMD.US,D,20100517,000000,29.1899,29.3767,28.9246,29.359,1084292.6672549,0
+RMD.US,D,20100518,000000,28.9395,28.9753,28.3092,28.3849,1697965.7069344,0
+RMD.US,D,20100519,000000,27.549,27.9058,27.1723,27.6434,3009219.5656536,0
+RMD.US,D,20100520,000000,26.8323,27.0609,26.1565,26.7299,3132121.7899404,0
+RMD.US,D,20100521,000000,25.6177,26.4139,25.3305,26.1217,2690892.3714883,0
+RMD.US,D,20100524,000000,25.8055,26.9327,25.7549,26.5312,2499748.3594292,0
+RMD.US,D,20100525,000000,25.5899,26.5312,25.1574,26.4864,2079427.7225053,0
+RMD.US,D,20100526,000000,26.4864,26.9585,26.1028,26.1217,2573393.9132293,0
+RMD.US,D,20100527,000000,26.4805,27.2417,26.4805,27.225,1230401.6067147,0
+RMD.US,D,20100528,000000,27.1285,27.2567,26.8601,26.873,1837892.1585446,0
+RMD.US,D,20100601,000000,26.8423,27.6434,26.8423,27.0451,1687433.8464284,0
+RMD.US,D,20100602,000000,27.1723,27.7696,27.0451,27.7617,821484.11336876,0
+RMD.US,D,20100603,000000,27.701,28.1901,27.701,27.9952,1257608.5776549,0
+RMD.US,D,20100604,000000,27.701,28.0936,27.4267,27.531,1647785.4361474,0
+RMD.US,D,20100607,000000,27.54,27.54,26.8601,26.892,1631920.2366518,0
+RMD.US,D,20100608,000000,26.7786,26.873,26.3553,26.8423,1288274.5222693,0
+RMD.US,D,20100609,000000,27.0112,27.2767,26.6603,26.7786,1129524.9355611,0
+RMD.US,D,20100610,000000,26.9764,27.2567,26.8601,27.197,809090.96685433,0
+RMD.US,D,20100611,000000,27.0361,27.5648,26.9427,27.5042,779890.91073414,0
+RMD.US,D,20100614,000000,27.7278,28.0707,27.6831,27.8242,811479.44954837,0
+RMD.US,D,20100615,000000,27.8739,28.2665,27.4804,28.2408,1118060.4198497,0
+RMD.US,D,20100616,000000,27.9952,28.198,27.9335,27.9664,1160485.6676351,0
+RMD.US,D,20100617,000000,28.0619,28.0619,27.4804,27.6434,1111753.1755325,0
+RMD.US,D,20100618,000000,27.5141,27.5578,26.9924,27.0669,1762219.3121461,0
+RMD.US,D,20100621,000000,27.3273,27.6751,27.0529,27.1901,1093123.2117391,0
+RMD.US,D,20100622,000000,27.2865,27.6165,26.9924,27.0361,1423201.6602711,0
+RMD.US,D,20100623,000000,27.0361,27.0361,26.2746,26.4715,1537241.1448561,0
+RMD.US,D,20100624,000000,26.4447,26.5829,26.1654,26.2319,1805933.3747298,0
+RMD.US,D,20100625,000000,26.3553,26.4864,26.0938,26.3553,1571180.9406442,0
+RMD.US,D,20100628,000000,26.2569,26.6057,26.1117,26.3363,715951.20889248,0
+RMD.US,D,20100629,000000,26.1832,26.2746,25.7549,25.8672,1168466.0571588,0
+RMD.US,D,20100630,000000,25.8572,26.4139,25.8572,25.9865,1192060.1210417,0
+RMD.US,D,20100701,000000,25.8483,25.8483,25.0532,25.4627,1980952.6133528,0
+RMD.US,D,20100702,000000,25.6177,26.3731,25.5998,26.1395,1742323.6738668,0
+RMD.US,D,20100706,000000,26.4864,26.8064,26.2142,26.4715,1307769.7325316,0
+RMD.US,D,20100707,000000,26.4268,27.3958,26.4268,27.3541,972380.07922211,0
+RMD.US,D,20100708,000000,27.5837,27.7696,27.4734,27.7696,1421686.4728501,0
+RMD.US,D,20100709,000000,27.7547,27.8739,27.6434,27.7457,699945.15532063,0
+RMD.US,D,20100712,000000,27.5997,28.0619,27.4545,27.9148,1019917.323877,0
+RMD.US,D,20100713,000000,28.1721,28.3599,28.027,28.3004,1363858.8318199,0
+RMD.US,D,20100714,000000,28.0936,28.5488,28.0519,28.5488,950260.95873828,0
+RMD.US,D,20100715,000000,28.4972,28.6085,28.3352,28.5568,1032911.112417,0
+RMD.US,D,20100716,000000,28.4514,28.4882,28.2408,28.3938,1983348.1387507,0
+RMD.US,D,20100719,000000,28.2915,28.3092,27.4545,27.6434,1275011.0987834,0
+RMD.US,D,20100720,000000,27.3879,27.6672,27.0281,27.6245,859611.29962554,0
+RMD.US,D,20100721,000000,27.7617,27.7617,26.9327,26.9924,1146233.2473134,0
+RMD.US,D,20100722,000000,27.2497,27.5997,27.0669,27.4734,736820.75249932,0
+RMD.US,D,20100723,000000,27.3541,28.0936,27.3541,28.0619,751702.99176232,0
+RMD.US,D,20100726,000000,27.7368,27.8739,27.3879,27.6334,1239113.4313346,0
+RMD.US,D,20100727,000000,27.6751,27.7278,27.2667,27.3451,789327.12774656,0
+RMD.US,D,20100728,000000,27.3958,27.4465,27.1901,27.2497,697249.81196033,0
+RMD.US,D,20100729,000000,27.4545,27.5648,27.225,27.3451,1116375.2014366,0
+RMD.US,D,20100730,000000,27.6434,28.3092,27.6434,28.0619,1356389.5413731,0
+RMD.US,D,20100802,000000,28.3938,28.6452,28.198,28.6015,1518409.9609536,0
+RMD.US,D,20100803,000000,28.4594,29.1283,28.4435,28.7933,1114226.1706724,0
+RMD.US,D,20100804,000000,28.8212,29.1214,28.6015,28.9156,1176117.4518042,0
+RMD.US,D,20100805,000000,28.838,29.1552,28.7297,29.0687,732314.42815785,0
+RMD.US,D,20100806,000000,28.2238,28.2238,27.3879,27.7617,2558295.3623491,0
+RMD.US,D,20100809,000000,27.9335,28.0519,27.7199,27.9952,1102633.8801918,0
+RMD.US,D,20100810,000000,27.8144,27.8144,27.2497,27.4545,1703852.4012238,0
+RMD.US,D,20100811,000000,26.8134,27.3372,26.8134,27.0529,1234512.5335419,0
+RMD.US,D,20100812,000000,26.8513,26.8513,26.4139,26.5312,1350994.8302504,0
+RMD.US,D,20100813,000000,26.4805,27.0529,26.398,26.8134,784657.81511678,0
+RMD.US,D,20100816,000000,26.7041,26.8601,26.5401,26.8423,558989.46285278,0
+RMD.US,D,20100817,000000,26.9506,27.6245,26.873,27.4207,1039872.3220885,0
+RMD.US,D,20100818,000000,27.3372,27.5578,27.1285,27.1633,1007354.1463705,0
+RMD.US,D,20100819,000000,27.1355,27.4804,26.7966,27.0938,1386835.1499682,0
+RMD.US,D,20100820,000000,26.9924,27.0361,26.4864,26.8223,640487.63140736,0
+RMD.US,D,20100823,000000,26.9834,27.2865,26.7966,26.7966,424177.02031326,0
+RMD.US,D,20100824,000000,26.4963,26.4963,25.9606,26.0024,1142483.5105819,0
+RMD.US,D,20100825,000000,25.9089,26.0173,25.4358,25.9239,1386153.0137986,0
+RMD.US,D,20100826,000000,25.9089,26.0421,25.5134,25.5312,968430.12848208,0
+RMD.US,D,20100827,000000,25.6177,26.1922,25.4786,26.1395,642500.8385981,0
+RMD.US,D,20100830,000000,26.059,26.1395,25.7638,25.7976,657405.21207307,0
+RMD.US,D,20100831,000000,25.6615,25.9516,25.3553,25.7549,1142027.7470349,0
+RMD.US,D,20100901,000000,26.0332,26.4864,26.0332,26.3463,1014679.5644394,0
+RMD.US,D,20100902,000000,26.3026,26.9247,26.3026,26.9069,727332.21825855,0
+RMD.US,D,20100903,000000,27.1285,27.5907,27.0858,27.54,849534.19656591,0
+RMD.US,D,20100907,000000,27.7368,27.8898,27.1723,27.3879,675624.68684413,0
+RMD.US,D,20100908,000000,27.4267,27.4963,27.0529,27.0758,493160.30418745,0
+RMD.US,D,20100909,000000,27.232,27.701,27.232,27.6593,586087.77493427,0
+RMD.US,D,20100910,000000,27.6751,27.711,27.54,27.6085,373991.71902355,0
+RMD.US,D,20100913,000000,27.8411,28.3599,27.8411,28.2477,632820.13915321,0
+RMD.US,D,20100914,000000,28.1483,28.3679,27.9852,28.2825,563786.55025178,0
+RMD.US,D,20100915,000000,28.2565,28.7128,28.198,28.5658,778690.63278384,0
+RMD.US,D,20100916,000000,28.3679,28.5658,28.3441,28.4276,634057.64282368,0
+RMD.US,D,20100917,000000,28.3352,28.4435,28.1563,28.2477,682364.5543957,0
+RMD.US,D,20100920,000000,28.353,28.4276,28.2318,28.3352,1181765.7002643,0
+RMD.US,D,20100921,000000,28.353,28.4116,27.4963,27.701,2084973.3487097,0
+RMD.US,D,20100922,000000,27.7199,28.198,27.5997,27.8651,904266.06621888,0
+RMD.US,D,20100923,000000,27.6831,27.9148,27.5578,27.6434,637605.15334567,0
+RMD.US,D,20100924,000000,27.9515,28.1304,27.7199,28.0519,824035.58435111,0
+RMD.US,D,20100927,000000,27.9664,28.2477,27.5738,28.0777,878730.22828391,0
+RMD.US,D,20100928,000000,28.1115,28.2148,27.7865,28.1394,826834.55606756,0
+RMD.US,D,20100929,000000,27.9952,27.9952,27.3104,27.531,1455179.5599962,0
+RMD.US,D,20100930,000000,27.9664,28.2755,27.9058,28.0349,1455809.3789375,0
+RMD.US,D,20101001,000000,28.198,28.2148,27.7795,28.0519,750588.23235836,0
+RMD.US,D,20101004,000000,28.0519,28.0867,27.5837,27.711,524969.17902106,0
+RMD.US,D,20101005,000000,27.8978,28.3679,27.8978,28.3092,778158.40559549,0
+RMD.US,D,20101006,000000,28.4027,28.5916,28.3352,28.4027,758758.77488503,0
+RMD.US,D,20101007,000000,28.4783,28.4783,27.8491,27.9515,407842.9779637,0
+RMD.US,D,20101008,000000,27.8978,28.2238,27.711,27.9058,800133.65370137,0
+RMD.US,D,20101011,000000,27.9058,27.9148,27.6513,27.6831,785126.65797079,0
+RMD.US,D,20101012,000000,27.6165,27.711,27.2417,27.5738,420988.68768587,0
+RMD.US,D,20101013,000000,27.6593,27.6593,27.0609,27.0938,2592028.9075255,0
+RMD.US,D,20101014,000000,27.1802,27.2497,27.0023,27.0669,1087414.5972463,0
+RMD.US,D,20101015,000000,27.3879,27.5997,26.7876,26.9924,1721005.409417,0
+RMD.US,D,20101018,000000,26.9427,27.1285,26.7707,26.873,2258588.0709718,0
+RMD.US,D,20101019,000000,26.4715,26.712,25.9954,26.067,3357693.556552,0
+RMD.US,D,20101020,000000,26.2012,26.4715,26.1485,26.4357,2497259.2666806,0
+RMD.US,D,20101021,000000,26.5659,27.1285,26.5659,26.7966,1260432.701885,0
+RMD.US,D,20101022,000000,26.7876,27.1543,26.7637,26.9924,648815.12561909,0
+RMD.US,D,20101025,000000,27.0609,27.4366,26.8513,26.8513,1527573.5247183,0
+RMD.US,D,20101026,000000,26.7469,27.2954,26.5739,26.9157,1041441.8389388,0
+RMD.US,D,20101027,000000,27.1355,27.4635,27.0609,27.4267,1780507.2017542,0
+RMD.US,D,20101028,000000,27.701,27.7865,27.3541,27.3541,2312119.6626745,0
+RMD.US,D,20101029,000000,28.4276,28.6283,27.0281,27.232,3437927.0567215,0
+RMD.US,D,20101101,000000,27.3631,27.5578,26.6146,26.8223,2214592.3002356,0
+RMD.US,D,20101102,000000,26.9247,27.0938,26.712,26.9764,828025.77911295,0
+RMD.US,D,20101103,000000,27.0023,27.378,26.892,27.3372,1084978.8278265,0
+RMD.US,D,20101104,000000,27.8144,27.9753,27.7199,27.9425,1135059.4946596,0
+RMD.US,D,20101105,000000,27.9664,28.5389,27.9575,28.5389,1247847.3901666,0
+RMD.US,D,20101108,000000,28.2915,28.3182,27.9753,28.3092,821935.85251351,0
+RMD.US,D,20101109,000000,28.2915,28.6185,28.0936,28.1821,1302422.3081345,0
+RMD.US,D,20101110,000000,28.2825,28.6283,28.2238,28.5658,918327.32743707,0
+RMD.US,D,20101111,000000,28.4186,28.9246,28.4186,28.7933,1135318.0624997,0
+RMD.US,D,20101112,000000,28.5836,28.8986,28.353,28.4783,847933.49059867,0
+RMD.US,D,20101115,000000,28.5658,28.8212,28.5568,28.5746,872481.33779835,0
+RMD.US,D,20101116,000000,28.3262,28.353,27.6513,28.0122,868611.87510193,0
+RMD.US,D,20101117,000000,28.0042,28.198,27.7954,27.9952,528046.8405885,0
+RMD.US,D,20101118,000000,28.1651,28.2148,27.8571,28.0122,637392.86613066,0
+RMD.US,D,20101119,000000,28.021,28.1483,27.8571,27.8978,552179.16826305,0
+RMD.US,D,20101122,000000,27.549,27.8898,27.3372,27.5997,2331490.1164692,0
+RMD.US,D,20101123,000000,27.3273,27.3879,27.1633,27.2567,1741868.9164206,0
+RMD.US,D,20101124,000000,27.4267,27.9237,27.3879,27.8411,653452.2430314,0
+RMD.US,D,20101126,000000,27.2865,27.6085,27.1443,27.4963,289615.09680946,0
+RMD.US,D,20101129,000000,27.4635,27.8054,27.0451,27.6931,1647004.7021244,0
+RMD.US,D,20101130,000000,27.531,27.54,27.2497,27.3014,1393106.1746657,0
+RMD.US,D,20101201,000000,27.6513,28.0936,27.5837,28.0936,1280611.0544173,0
+RMD.US,D,20101202,000000,28.027,28.6085,28.027,28.5746,952781.24060374,0
+RMD.US,D,20101203,000000,28.4783,28.9326,28.4783,28.6612,1364618.4377315,0
+RMD.US,D,20101206,000000,28.5329,28.6015,28.1651,28.5389,831872.10149683,0
+RMD.US,D,20101207,000000,28.7377,28.7377,28.2069,28.3004,1131241.343091,0
+RMD.US,D,20101208,000000,28.3182,28.4594,28.1721,28.3092,689240.24552086,0
+RMD.US,D,20101209,000000,28.526,28.6522,28.4027,28.5061,624385.99828372,0
+RMD.US,D,20101210,000000,28.5658,28.5658,28.1821,28.516,991715.31949768,0
+RMD.US,D,20101213,000000,28.4972,28.7854,28.4186,28.526,768921.396491,0
+RMD.US,D,20101214,000000,28.4514,29.6581,28.4514,29.506,1624342.2873462,0
+RMD.US,D,20101215,000000,29.8529,29.9055,29.5467,29.7793,1357213.5377196,0
+RMD.US,D,20101216,000000,29.8052,29.8707,29.5567,29.7197,1238642.5762795,0
+RMD.US,D,20101217,000000,29.7465,30.4612,29.7097,30.3965,1718892.5982722,0
+RMD.US,D,20101220,000000,30.3598,30.486,30.0695,30.1133,707115.63390549,0
+RMD.US,D,20101221,000000,30.153,30.2385,29.9144,30.005,823457.07653769,0
+RMD.US,D,20101222,000000,30.2047,30.6351,30.1133,30.4264,939089.21828558,0
+RMD.US,D,20101223,000000,30.5039,30.6778,30.3021,30.4205,536842.17155368,0
+RMD.US,D,20101227,000000,30.3181,30.4205,30.153,30.161,300405.52515557,0
+RMD.US,D,20101228,000000,30.161,30.161,29.7197,30.0428,492996.3097986,0
+RMD.US,D,20101229,000000,30.1879,30.2754,29.8618,29.9582,564846.9802263,0
+RMD.US,D,20101230,000000,30.0526,30.5466,30.0428,30.2654,484469.60767895,0
+RMD.US,D,20101231,000000,30.1362,30.1362,29.5726,29.5964,562985.69421788,0
+RMD.US,D,20110103,000000,29.8977,30.0118,29.7386,29.9224,820467.95181822,0
+RMD.US,D,20110104,000000,30.0526,30.2137,29.7793,30.145,944226.36766882,0
+RMD.US,D,20110105,000000,29.9951,29.9951,29.3679,29.5398,1289097.5125153,0
+RMD.US,D,20110106,000000,29.6411,29.823,29.359,29.4712,772441.74229827,0
+RMD.US,D,20110107,000000,29.4454,29.4454,28.6949,28.8212,1144787.48083,0
+RMD.US,D,20110110,000000,28.5389,28.6085,28.3262,28.5061,1462797.7533236,0
+RMD.US,D,20110111,000000,28.5389,28.5568,27.8054,27.9058,2351482.3404007,0
+RMD.US,D,20110112,000000,28.1563,28.3441,27.9952,28.3441,1638578.6100593,0
+RMD.US,D,20110113,000000,27.9952,28.2565,27.5648,28.2238,1698177.9941495,0
+RMD.US,D,20110114,000000,28.2825,28.3599,28.021,28.1901,1028903.8139458,0
+RMD.US,D,20110118,000000,28.1483,28.4514,28.0619,28.3938,1109130.2714115,0
+RMD.US,D,20110119,000000,28.3352,28.5389,27.7278,27.8411,1243447.7124828,0
+RMD.US,D,20110120,000000,27.6085,27.6831,27.197,27.4118,1802956.3232169,0
+RMD.US,D,20110121,000000,27.549,27.5578,27.197,27.3451,1238392.0572438,0
+RMD.US,D,20110124,000000,27.4366,27.7278,27.3184,27.54,2042044.0445513,0
+RMD.US,D,20110125,000000,27.4207,27.5042,27.1355,27.2767,2676618.8230552,0
+RMD.US,D,20110126,000000,27.4118,27.5738,27.1285,27.3541,2647334.2544892,0
+RMD.US,D,20110127,000000,27.3372,28.526,27.3104,28.2408,2625727.2391828,0
+RMD.US,D,20110128,000000,26.6514,27.4734,26.2926,26.557,4863903.5422958,0
+RMD.US,D,20110131,000000,27.0112,27.2567,26.6336,26.9069,3196361.3097444,0
+RMD.US,D,20110201,000000,26.2072,26.6952,25.8572,26.2926,6411930.0849952,0
+RMD.US,D,20110202,000000,26.3204,27.0191,26.2836,26.9327,2414371.6732733,0
+RMD.US,D,20110203,000000,26.9684,27.3958,26.9157,27.3541,1708429.1526034,0
+RMD.US,D,20110204,000000,27.5231,27.6751,27.2954,27.5141,1262587.7692526,0
+RMD.US,D,20110207,000000,27.5231,27.9335,27.4734,27.6672,1008274.7283694,0
+RMD.US,D,20110208,000000,27.7696,27.9515,27.6434,27.8898,1162551.1920542,0
+RMD.US,D,20110209,000000,27.7617,27.7696,27.5042,27.5738,1011607.9394752,0
+RMD.US,D,20110210,000000,27.4366,27.6931,27.4366,27.5837,1104027.3294467,0
+RMD.US,D,20110211,000000,27.4804,27.7368,27.3184,27.701,1088628.9606041,0
+RMD.US,D,20110214,000000,27.5997,27.5997,27.197,27.4545,1161904.2694037,0
+RMD.US,D,20110215,000000,27.4804,27.8571,27.4734,27.6434,1078434.1437808,0
+RMD.US,D,20110216,000000,27.7617,28.0867,27.7278,27.9664,1099101.461178,0
+RMD.US,D,20110218,000000,27.9575,28.1394,27.8809,28.0619,494524.57652658,0
+RMD.US,D,20110222,000000,27.7278,27.7368,27.2567,27.3372,947158.14465721,0
+RMD.US,D,20110223,000000,27.3184,27.378,26.7557,26.899,970881.99551047,0
+RMD.US,D,20110224,000000,26.8323,26.9764,26.4139,26.5739,1367419.421649,0
+RMD.US,D,20110225,000000,26.5739,26.883,26.4546,26.883,1045858.6203317,0
+RMD.US,D,20110228,000000,26.892,27.1196,26.892,27.0023,835857.26575594,0
+RMD.US,D,20110301,000000,27.0858,27.2497,26.7041,26.892,958629.70307235,0
+RMD.US,D,20110302,000000,26.8223,27.232,26.6763,27.0529,1106209.5615291,0
+RMD.US,D,20110303,000000,27.2567,27.8739,27.225,27.7954,969887.96817192,0
+RMD.US,D,20110304,000000,27.6245,27.6593,27.1285,27.2954,948522.41699636,0
+RMD.US,D,20110307,000000,27.3631,27.4366,27.0858,27.1633,1254022.8353123,0
+RMD.US,D,20110308,000000,27.206,27.54,26.9427,27.4734,843108.23238441,0
+RMD.US,D,20110309,000000,27.1116,27.206,26.7299,26.866,1260751.6357579,0
+RMD.US,D,20110310,000000,26.547,26.6435,26.3204,26.4546,795961.35474088,0
+RMD.US,D,20110311,000000,26.4139,26.6952,26.2399,26.6057,627086.37214675,0
+RMD.US,D,20110314,000000,26.4139,26.5739,26.0848,26.1742,795123.27298681,0
+RMD.US,D,20110315,000000,25.404,25.8315,25.3115,25.6952,952435.14201622,0
+RMD.US,D,20110316,000000,25.6177,25.7976,25.4537,25.5392,1256489.7938489,0
+RMD.US,D,20110317,000000,25.8394,25.9606,25.7042,25.7896,1176212.0252555,0
+RMD.US,D,20110318,000000,25.8999,26.1565,25.6346,25.7042,1189269.1981296,0
+RMD.US,D,20110321,000000,25.9328,26.381,25.8742,26.0848,844726.04206092,0
+RMD.US,D,20110322,000000,26.076,26.1832,25.9696,26.0243,775292.02514252,0
+RMD.US,D,20110323,000000,25.9179,25.9179,25.2411,25.3951,1498940.9093055,0
+RMD.US,D,20110324,000000,25.4279,25.4885,24.9856,25.3622,1776227.2500354,0
+RMD.US,D,20110325,000000,25.3702,25.8742,25.3385,25.6774,789442.82930924,0
+RMD.US,D,20110328,000000,25.7638,25.8572,25.6435,25.6615,1075726.7272139,0
+RMD.US,D,20110329,000000,25.6078,25.8999,25.5551,25.7121,1118673.1350817,0
+RMD.US,D,20110330,000000,25.7211,25.8125,25.5551,25.5899,1003795.5687426,0
+RMD.US,D,20110331,000000,25.5641,25.7121,25.4627,25.6346,1011597.8784698,0
+RMD.US,D,20110401,000000,25.8215,25.8215,25.404,25.4885,1269753.2173348,0
+RMD.US,D,20110404,000000,25.5481,25.6267,25.1754,25.3115,1293864.4168979,0
+RMD.US,D,20110405,000000,25.2231,25.6952,25.1654,25.6615,1583989.6066837,0
+RMD.US,D,20110406,000000,26.0938,26.873,26.0938,26.6435,1748170.1241344,0
+RMD.US,D,20110407,000000,26.5977,26.7369,26.4268,26.4864,1083958.6418739,0
+RMD.US,D,20110408,000000,26.6673,26.866,26.6336,26.7369,1225553.2081878,0
+RMD.US,D,20110411,000000,26.7876,26.9327,26.6673,26.8423,764458.33447298,0
+RMD.US,D,20110412,000000,26.7557,27.1285,26.6603,27.1285,1347022.7452984,0
+RMD.US,D,20110413,000000,27.3958,27.5648,27.3104,27.5141,2422319.8675795,0
+RMD.US,D,20110414,000000,27.531,27.6831,27.3273,27.6085,1687649.151945,0
+RMD.US,D,20110415,000000,27.5997,27.9335,27.5997,27.8411,920015.56415174,0
+RMD.US,D,20110418,000000,27.7795,27.9753,27.6831,27.9058,1809993.9965298,0
+RMD.US,D,20110419,000000,27.8809,28.0349,27.8054,28.0349,876845.80196296,0
+RMD.US,D,20110420,000000,28.198,28.4027,28.1821,28.3679,749587.16231598,0
+RMD.US,D,20110421,000000,28.4116,28.7466,28.3849,28.5916,575111.21798732,0
+RMD.US,D,20110425,000000,28.526,28.5746,28.1721,28.3262,453438.4485667,0
+RMD.US,D,20110426,000000,28.4435,28.8212,28.3679,28.6185,623692.79500815,0
+RMD.US,D,20110427,000000,28.6522,28.9842,28.5658,28.9842,816572.33050763,0
+RMD.US,D,20110428,000000,28.7029,28.9573,28.6452,28.7208,1431194.1230013,0
+RMD.US,D,20110429,000000,27.5648,27.6751,26.6146,27.2497,3665559.3172495,0
+RMD.US,D,20110502,000000,27.206,27.4366,27.1443,27.3451,1377169.5420314,0
+RMD.US,D,20110503,000000,27.2497,27.3451,27.1901,27.2954,978741.65296872,0
+RMD.US,D,20110504,000000,27.2667,27.3879,27.0938,27.0938,952937.18618822,0
+RMD.US,D,20110505,000000,26.9247,27.3372,26.8423,27.1196,974871.18417176,0
+RMD.US,D,20110506,000000,27.6593,27.7696,27.4118,27.5997,1318855.954438,0
+RMD.US,D,20110509,000000,27.5231,27.6751,27.4366,27.531,1148744.474274,0
+RMD.US,D,20110510,000000,27.54,27.7795,27.4734,27.7696,568816.04687668,0
+RMD.US,D,20110511,000000,27.6931,27.7696,27.378,27.5231,581219.25439657,0
+RMD.US,D,20110512,000000,27.4804,27.7547,27.206,27.7278,673656.75417793,0
+RMD.US,D,20110513,000000,27.5648,27.5997,26.6146,26.9327,2089092.3243414,0
+RMD.US,D,20110516,000000,26.7876,26.9585,26.6603,26.873,1289937.6064705,0
+RMD.US,D,20110517,000000,26.8423,26.883,26.5898,26.883,695775.87466177,0
+RMD.US,D,20110518,000000,27.0669,27.225,26.7966,26.9247,1461686.0122213,0
+RMD.US,D,20110519,000000,27.1116,27.3014,27.0191,27.0938,2649374.6263946,0
+RMD.US,D,20110520,000000,27.0609,27.1026,26.721,26.7707,999455.25099106,0
+RMD.US,D,20110523,000000,26.3652,26.4357,26.076,26.2648,776211.60104074,0
+RMD.US,D,20110524,000000,26.3652,26.8513,26.2479,26.6236,1813882.5751365,0
+RMD.US,D,20110525,000000,26.6057,26.866,26.4626,26.7876,960390.37902626,0
+RMD.US,D,20110526,000000,27.0281,27.4048,26.9834,27.3701,1481376.4059893,0
+RMD.US,D,20110527,000000,27.6085,27.8054,27.378,27.4118,1211350.0867928,0
+RMD.US,D,20110531,000000,27.4267,27.6434,27.2567,27.5141,952966.36310402,0
+RMD.US,D,20110601,000000,27.4963,27.5997,26.883,26.9327,938705.8939779,0
+RMD.US,D,20110602,000000,26.9327,26.9585,26.5829,26.8601,739513.07755799,0
+RMD.US,D,20110603,000000,26.9585,27.206,26.892,27.1443,1467398.6511164,0
+RMD.US,D,20110606,000000,27.0361,27.1285,26.557,26.557,715577.94559026,0
+RMD.US,D,20110607,000000,26.547,26.7299,26.3363,26.5829,836329.12691158,0
+RMD.US,D,20110608,000000,26.4864,26.547,26.2569,26.4864,958651.83728434,0
+RMD.US,D,20110609,000000,26.5659,26.5659,26.3652,26.4357,883642.01114505,0
+RMD.US,D,20110610,000000,26.3026,26.4805,26.0024,26.1217,683224.77036175,0
+RMD.US,D,20110613,000000,26.1485,26.2229,25.9239,26.1395,609903.18093713,0
+RMD.US,D,20110614,000000,26.3204,26.7966,26.3125,26.6603,744460.07393819,0
+RMD.US,D,20110615,000000,26.4715,26.7469,26.0093,26.0173,891922.21863114,0
+RMD.US,D,20110616,000000,25.9606,26.2648,25.9089,26.2142,873902.95786857,0
+RMD.US,D,20110617,000000,26.4546,26.7966,26.4059,26.5053,1241289.6268136,0
+RMD.US,D,20110620,000000,26.5212,26.9157,26.5212,26.7299,738355.05583058,0
+RMD.US,D,20110621,000000,27.0191,27.2954,26.9506,27.2417,787943.73949705,0
+RMD.US,D,20110622,000000,27.0281,27.0281,26.2012,26.2319,1668500.0402703,0
+RMD.US,D,20110623,000000,25.9179,25.9796,25.3464,25.9239,1148153.8932539,0
+RMD.US,D,20110624,000000,25.9328,25.9328,25.5998,25.6774,958781.62425466,0
+RMD.US,D,20110627,000000,25.5829,25.7808,25.5312,25.5899,1264298.1401793,0
+RMD.US,D,20110628,000000,25.6346,25.9328,25.5998,25.7728,792952.10801052,0
+RMD.US,D,20110629,000000,25.9328,26.2746,25.7808,26.1832,856076.86841064,0
+RMD.US,D,20110630,000000,26.5829,26.7966,26.3731,26.4447,1516203.5824582,0
+RMD.US,D,20110701,000000,26.2926,26.5123,26.2319,26.5053,1315377.8648535,0
+RMD.US,D,20110705,000000,26.5053,26.5212,26.3363,26.5123,710533.35745718,0
+RMD.US,D,20110706,000000,26.4447,26.5898,26.2142,26.4805,828413.1278228,0
+RMD.US,D,20110707,000000,26.4963,26.4963,26.2648,26.4715,733283.30298278,0
+RMD.US,D,20110708,000000,26.2012,26.2648,26.0332,26.1832,505335.1268836,0
+RMD.US,D,20110711,000000,25.8822,26.0093,25.7459,25.7976,582174.04381386,0
+RMD.US,D,20110712,000000,25.8055,26.3463,25.7459,25.9328,966645.30611509,0
+RMD.US,D,20110713,000000,26.7369,27.7547,26.7299,27.4734,3428841.9687992,0
+RMD.US,D,20110714,000000,27.4963,30.1779,27.4734,28.3441,6807074.0618788,0
+RMD.US,D,20110715,000000,28.4186,28.4186,27.9335,28.2148,1242228.3186221,0
+RMD.US,D,20110718,000000,28.0619,28.0777,27.3184,27.5837,1063394.9528327,0
+RMD.US,D,20110719,000000,27.701,27.7795,27.4545,27.6434,1118736.519416,0
+RMD.US,D,20110720,000000,27.7278,27.7696,27.3879,27.6245,1118736.519416,0
+RMD.US,D,20110721,000000,27.5231,27.5231,27.232,27.3879,1876031.418008,0
+RMD.US,D,20110722,000000,27.3451,27.4963,27.2954,27.3184,713529.52488045,0
+RMD.US,D,20110725,000000,27.0529,27.1543,26.873,26.892,1344455.1767073,0
+RMD.US,D,20110726,000000,26.9247,26.9764,26.6146,26.7786,780419.11352031,0
+RMD.US,D,20110727,000000,26.5829,26.7469,26.1395,26.1654,822060.6089811,0
+RMD.US,D,20110728,000000,26.0938,26.2142,25.8999,26.0243,1059885.6741315,0
+RMD.US,D,20110729,000000,25.6177,26.1028,25.4964,25.8822,1222605.3335907,0
+RMD.US,D,20110801,000000,26.1028,26.1922,25.4279,25.7896,1950071.3632218,0
+RMD.US,D,20110802,000000,25.4438,25.6078,25.0452,25.063,1163460.7069469,0
+RMD.US,D,20110803,000000,24.9856,25.1964,24.5671,25.1117,1872927.5978263,0
+RMD.US,D,20110804,000000,24.747,24.8743,24.0185,24.0284,2071031.8134565,0
+RMD.US,D,20110805,000000,24.255,24.919,24.0284,24.0712,5158750.3619398,0
+RMD.US,D,20110808,000000,23.4102,23.6775,22.0008,22.0097,2551934.794703,0
+RMD.US,D,20110809,000000,22.5813,23.3187,22.1567,23.1558,3348380.0838061,0
+RMD.US,D,20110810,000000,22.8585,23.6109,22.7035,22.7989,2730737.9774761,0
+RMD.US,D,20110811,000000,22.8824,24.3455,22.7731,24.1079,1690068.823756,0
+RMD.US,D,20110812,000000,24.2809,24.747,24.0443,24.5164,1451913.7576268,0
+RMD.US,D,20110815,000000,24.9766,25.1049,24.7013,24.9995,1136794.0119993,0
+RMD.US,D,20110816,000000,24.764,25.081,24.6924,24.8743,1092409.8864526,0
+RMD.US,D,20110817,000000,25.1207,25.2678,24.5671,24.8216,957431.43732314,0
+RMD.US,D,20110818,000000,24.2322,24.3554,23.3873,23.5434,1523661.8057989,0
+RMD.US,D,20110819,000000,23.4549,24.1309,23.3873,23.762,1333663.7422606,0
+RMD.US,D,20110822,000000,24.2809,24.3554,23.8843,24.1079,1307601.7137406,0
+RMD.US,D,20110823,000000,24.265,25.0273,24.1666,25.0273,1439008.505935,0
+RMD.US,D,20110824,000000,24.919,25.5044,24.919,25.3802,994565.60234192,0
+RMD.US,D,20110825,000000,25.3115,25.4696,24.6377,24.7788,1309099.7974522,0
+RMD.US,D,20110826,000000,24.576,25.3036,24.2233,25.2758,951271.08368554,0
+RMD.US,D,20110829,000000,25.574,25.8742,25.4438,25.7896,1124693.6407435,0
+RMD.US,D,20110830,000000,25.6704,26.1217,25.5312,25.9954,1309064.5839331,0
+RMD.US,D,20110831,000000,26.1117,26.6952,26.1117,26.4626,1638742.6044481,0
+RMD.US,D,20110901,000000,26.6057,26.9684,26.4059,26.547,968590.09846875,0
+RMD.US,D,20110902,000000,25.9954,26.1565,25.5044,25.6704,653860.71985272,0
+RMD.US,D,20110906,000000,25.0532,25.2678,24.7281,25.0979,1020952.6013381,0
+RMD.US,D,20110907,000000,25.5134,26.0024,25.4696,25.8901,680496.22568346,0
+RMD.US,D,20110908,000000,25.6535,25.9796,25.414,25.4279,740292.80548043,0
+RMD.US,D,20110909,000000,25.4229,25.4438,24.5671,24.7103,1222733.1083599,0
+RMD.US,D,20110912,000000,24.255,24.5503,23.8605,24.5333,994207.43054787,0
+RMD.US,D,20110913,000000,24.755,25.1654,24.6616,25.1049,763198.69659052,0
+RMD.US,D,20110914,000000,25.0979,25.4229,24.6526,25.2052,1566653.4881913,0
+RMD.US,D,20110915,000000,25.3115,25.3115,24.7788,25.1207,910677.94499275,0
+RMD.US,D,20110916,000000,25.2938,25.4627,25.1207,25.4438,930201.32607025,0
+RMD.US,D,20110919,000000,24.9348,25.0353,24.6188,24.8295,1081330.7072501,0
+RMD.US,D,20110920,000000,24.8654,25.2938,24.747,24.7709,838706.54249964,0
+RMD.US,D,20110921,000000,24.8821,24.9101,24.2898,24.4538,2280866.1553418,0
+RMD.US,D,20110922,000000,24.1566,24.24,23.5871,23.8416,1745830.9403672,0
+RMD.US,D,20110923,000000,23.7879,24.592,23.7879,24.4976,1102646.959499,0
+RMD.US,D,20110926,000000,24.3882,24.592,23.9002,24.5582,965956.1272417,0
+RMD.US,D,20110927,000000,24.8654,25.6177,24.7193,25.2141,786347.05793199,0
+RMD.US,D,20110928,000000,25.2311,25.3036,24.6019,24.6526,888660.44066396,0
+RMD.US,D,20110929,000000,25.0353,25.2411,24.4796,24.9259,748303.37802044,0
+RMD.US,D,20110930,000000,24.6616,25.0273,24.4707,24.6019,864657.89995972,0
+RMD.US,D,20111003,000000,24.4121,24.5164,23.1101,23.1101,1213741.5877885,0
+RMD.US,D,20111004,000000,23.0216,23.7262,23.0047,23.7103,1868412.21858,0
+RMD.US,D,20111005,000000,23.8416,24.4627,23.6508,24.3554,1173068.9671526,0
+RMD.US,D,20111006,000000,24.4041,25.6078,24.4041,25.5641,1258903.4290565,0
+RMD.US,D,20111007,000000,25.6267,25.8125,25.3115,25.3553,1025121.8819969,0
+RMD.US,D,20111010,000000,25.6346,25.9328,25.4537,25.8125,572794.16843198,0
+RMD.US,D,20111011,000000,25.5829,25.8572,25.2588,25.3115,829200.90454962,0
+RMD.US,D,20111012,000000,25.6078,26.1832,25.5223,25.8215,723345.04179837,0
+RMD.US,D,20111013,000000,25.8394,25.9954,25.6346,25.8672,896204.18255106,0
+RMD.US,D,20111014,000000,26.2746,26.3026,25.8125,25.9865,470638.74348558,0
+RMD.US,D,20111017,000000,25.9417,26.1117,25.2588,25.3464,884672.25810322,0
+RMD.US,D,20111018,000000,25.3951,26.1028,25.2758,25.8315,856214.70418532,0
+RMD.US,D,20111019,000000,25.7638,26.076,25.5998,25.6078,890857.76425445,0
+RMD.US,D,20111020,000000,25.5899,25.9089,25.2588,25.8315,1029836.4691512,0
+RMD.US,D,20111021,000000,25.9796,26.6603,25.8215,26.5659,960191.17111833,0
+RMD.US,D,20111024,000000,26.547,27.3372,26.4963,27.0858,1402798.9473171,0
+RMD.US,D,20111025,000000,22.2493,24.6774,22.2244,23.3873,7952891.7896671,0
+RMD.US,D,20111026,000000,23.4868,23.5355,22.7989,23.2929,2085733.9607219,0
+RMD.US,D,20111027,000000,23.762,24.5503,23.4549,24.4627,2937330.6634052,0
+RMD.US,D,20111028,000000,24.3882,24.9418,24.24,24.8743,2004076.8282812,0
+RMD.US,D,20111031,000000,24.5065,24.592,24.0891,24.1846,1253251.1561942,0
+RMD.US,D,20111101,000000,23.5513,24.0085,23.5155,23.7969,1566869.7998084,0
+RMD.US,D,20111102,000000,24.0374,24.3087,23.8923,24.1309,1088054.4771929,0
+RMD.US,D,20111103,000000,24.2987,24.8911,24.1566,24.5503,2187064.3832213,0
+RMD.US,D,20111104,000000,24.4041,25.1754,24.4041,24.9766,1379973.5442506,0
+RMD.US,D,20111107,000000,24.764,25.1486,24.3554,25.1307,1218429.0102281,0
+RMD.US,D,20111108,000000,25.1207,25.3036,24.6924,25.2141,913216.33666801,0
+RMD.US,D,20111109,000000,24.5164,24.6526,24.0085,24.0891,758827.1897221,0
+RMD.US,D,20111110,000000,24.24,24.24,23.6606,23.7462,1820019.7884617,0
+RMD.US,D,20111111,000000,23.9847,24.1913,23.6606,23.9598,1213116.79935,0
+RMD.US,D,20111114,000000,23.8763,23.8923,23.4966,23.6855,917230.67784293,0
+RMD.US,D,20111115,000000,23.7789,24.0185,23.7462,23.8127,1403777.8831475,0
+RMD.US,D,20111116,000000,23.5434,23.9091,23.4619,23.5692,825350.55776354,0
+RMD.US,D,20111117,000000,23.5355,23.5355,22.7731,22.8515,1427062.0680625,0
+RMD.US,D,20111118,000000,23.0921,23.0921,22.5902,22.626,868916.7235671,0
+RMD.US,D,20111121,000000,22.3029,22.4242,22.0266,22.122,1447917.5262617,0
+RMD.US,D,20111122,000000,22.0008,22.1647,21.8179,21.8577,1155043.6697868,0
+RMD.US,D,20111123,000000,21.643,21.7116,21.4769,21.5486,878485.74585146,0
+RMD.US,D,20111125,000000,21.2623,21.4959,21.1819,21.3547,494770.06505959,0
+RMD.US,D,20111128,000000,21.9034,22.1827,21.7116,22.122,1154077.8132634,0
+RMD.US,D,20111129,000000,22.0515,22.0703,21.643,21.6946,1173908.0550072,0
+RMD.US,D,20111130,000000,22.3029,22.457,22.1827,22.2582,1766959.0518141,0
+RMD.US,D,20111201,000000,22.1987,22.3298,21.9859,22.0515,1339891.5046348,0
+RMD.US,D,20111202,000000,22.3029,22.3874,22.0008,22.0266,1817791.2757542,0
+RMD.US,D,20111205,000000,22.3029,22.3695,22.0703,22.1827,1165035.2543,0
+RMD.US,D,20111206,000000,21.7553,21.9034,21.4769,21.7195,1173719.9142053,0
+RMD.US,D,20111207,000000,21.5753,21.8,21.2533,21.7284,1199267.8253468,0
+RMD.US,D,20111208,000000,21.6946,21.6946,21.32,21.3547,1156565.8999115,0
+RMD.US,D,20111209,000000,21.4342,21.5486,21.32,21.4412,1268991.5992222,0
+RMD.US,D,20111212,000000,21.2444,21.3289,21.0028,21.0545,1456164.5324299,0
+RMD.US,D,20111213,000000,21.1996,21.2166,20.4482,20.5575,2065645.1511381,0
+RMD.US,D,20111214,000000,20.166,20.3032,19.9682,20.0437,2393349.2023836,0
+RMD.US,D,20111215,000000,20.5407,20.7812,20.4134,20.7405,1859093.7153313,0
+RMD.US,D,20111216,000000,21.1917,21.2713,21.0028,21.1212,2920139.4233912,0
+RMD.US,D,20111219,000000,21.0635,21.1996,20.7405,20.7872,1743434.4088687,0
+RMD.US,D,20111220,000000,21.5227,21.8,21.3895,21.7046,1653634.9047166,0
+RMD.US,D,20111221,000000,21.7195,21.7553,21.4482,21.6609,767397.15416519,0
+RMD.US,D,20111222,000000,21.6609,21.9034,21.5843,21.7383,744607.97071833,0
+RMD.US,D,20111223,000000,21.791,21.8239,21.5396,21.6022,590708.79473787,0
+RMD.US,D,20111227,000000,21.5655,21.7553,21.5128,21.5655,816933.52060331,0
+RMD.US,D,20111228,000000,21.5565,21.6519,21.3289,21.3547,540190.47416775,0
+RMD.US,D,20111229,000000,21.4412,21.6867,21.2623,21.636,625306.58028248,0
+RMD.US,D,20111230,000000,21.6609,21.9203,21.5486,21.7046,533219.20349081,0
+RMD.US,D,20120103,000000,22.0346,22.3218,21.8497,21.8855,1043593.8880048,0
+RMD.US,D,20120104,000000,21.7383,21.7383,21.3368,21.3458,1264387.6831279,0
+RMD.US,D,20120105,000000,21.1559,21.2782,20.8597,21.1996,1427459.4777778,0
+RMD.US,D,20120106,000000,21.3289,21.4243,21.2086,21.2951,965670.3946869,0
+RMD.US,D,20120109,000000,21.3716,21.3805,21.0188,21.2086,776299.13178816,0
+RMD.US,D,20120110,000000,21.791,22.3377,21.6867,22.3377,1644244.9683292,0
+RMD.US,D,20120111,000000,22.1987,22.6448,22.1987,22.618,896169.97513253,0
+RMD.US,D,20120112,000000,22.5554,22.618,22.2055,22.2582,1131045.1534847,0
+RMD.US,D,20120113,000000,22.0853,22.1747,21.9123,22.0436,1272555.2073528,0
+RMD.US,D,20120117,000000,22.4073,22.5395,22.2493,22.3298,977984.05925827,0
+RMD.US,D,20120118,000000,22.0773,22.2761,21.9541,22.2154,1239854.9274363,0
+RMD.US,D,20120119,000000,22.3457,22.7294,22.1987,22.5315,2033624.99519,0
+RMD.US,D,20120120,000000,22.3536,22.3626,22.0436,22.2424,839870.6008303,0
+RMD.US,D,20120123,000000,22.2424,22.8417,22.2424,22.8248,1495117.7272342,0
+RMD.US,D,20120124,000000,22.6717,23.0921,22.5395,22.95,1107850.5115181,0
+RMD.US,D,20120125,000000,22.7462,23.4549,22.6081,23.4032,855103.96918353,0
+RMD.US,D,20120126,000000,23.5692,23.7035,23.1468,23.2522,1202460.1823763,0
+RMD.US,D,20120127,000000,24.8027,26.3204,24.7281,25.6873,3920858.336667,0
+RMD.US,D,20120130,000000,25.1049,25.3385,24.9766,25.0273,1752498.3686794,0
+RMD.US,D,20120131,000000,24.9001,25.1486,24.6924,24.8027,1081923.3004711,0
+RMD.US,D,20120201,000000,24.8027,25.2141,24.4976,24.9001,1418291.889611,0
+RMD.US,D,20120202,000000,25.0353,25.1574,24.8564,24.9348,1039506.1014901,0
+RMD.US,D,20120203,000000,25.081,25.3464,24.919,25.2938,910768.4940418,0
+RMD.US,D,20120206,000000,25.1117,25.2858,24.9348,25.081,946179.20882684,0
+RMD.US,D,20120207,000000,24.9856,25.414,24.9101,25.3622,1064464.4377122,0
+RMD.US,D,20120208,000000,25.3305,25.4358,25.1387,25.404,717219.90167985,0
+RMD.US,D,20120209,000000,25.4358,25.5899,25.2052,25.5641,1014522.6127543,0
+RMD.US,D,20120210,000000,25.3115,25.4696,25.1884,25.404,819004.0755251,0
+RMD.US,D,20120213,000000,25.5641,25.5998,25.3036,25.5312,539907.75991457,0
+RMD.US,D,20120214,000000,25.2311,25.2858,24.9856,25.081,819541.33321619,0
+RMD.US,D,20120215,000000,25.0979,25.5392,24.9598,25.1207,910542.12141917,0
+RMD.US,D,20120216,000000,25.1207,25.1804,24.755,25.1307,1119680.2417273,0
+RMD.US,D,20120217,000000,25.2758,25.2758,24.8474,24.8743,532414.32305473,0
+RMD.US,D,20120221,000000,24.7877,25.089,24.5503,24.7281,880038.15899253,0
+RMD.US,D,20120222,000000,24.7281,25.0353,24.6457,24.755,757547.42982874,0
+RMD.US,D,20120223,000000,24.7877,24.8216,24.576,24.6774,867798.9458615,0
+RMD.US,D,20120224,000000,24.8127,25.1387,24.7281,25.1387,1043520.442665,0
+RMD.US,D,20120227,000000,24.9001,25.2311,24.585,25.1387,854033.47820355,0
+RMD.US,D,20120228,000000,25.1207,25.3553,25.0193,25.1574,821315.08847718,0
+RMD.US,D,20120229,000000,25.3385,25.4627,24.9766,25.0353,1170344.4468765,0
+RMD.US,D,20120301,000000,25.3464,25.5998,25.2411,25.5044,1063456.324966,0
+RMD.US,D,20120302,000000,25.4279,25.8055,25.3036,25.6873,1921367.3146703,0
+RMD.US,D,20120305,000000,25.7728,25.8742,25.3871,25.4537,1031107.1741397,0
+RMD.US,D,20120306,000000,25.2052,25.2052,24.7788,24.8216,748660.54371396,0
+RMD.US,D,20120307,000000,24.8654,25.1387,24.7281,24.9935,705599.44038405,0
+RMD.US,D,20120308,000000,25.2938,25.5551,25.2052,25.4885,705786.57508543,0
+RMD.US,D,20120309,000000,25.4438,25.7976,25.3553,25.6177,566437.62518809,0
+RMD.US,D,20120312,000000,25.6267,25.8901,25.5641,25.7549,887073.82010436,0
+RMD.US,D,20120313,000000,25.8999,26.4864,25.7896,26.4864,1132748.4817075,0
+RMD.US,D,20120314,000000,26.4864,26.9157,26.398,26.892,1770875.8012361,0
+RMD.US,D,20120315,000000,26.8423,27.0361,26.5053,27.0023,903136.21530674,0
+RMD.US,D,20120316,000000,27.0529,27.2865,26.9247,26.9684,1170464.1728414,0
+RMD.US,D,20120319,000000,26.9684,27.4545,26.9585,27.3184,1183228.5704569,0
+RMD.US,D,20120320,000000,27.197,27.3701,27.0938,27.225,595557.19326467,0
+RMD.US,D,20120321,000000,27.2497,27.2567,26.866,27.0361,775777.97170579,0
+RMD.US,D,20120322,000000,26.7786,26.9157,26.5829,26.8601,625888.10639754,0
+RMD.US,D,20120323,000000,27.0361,27.1723,26.873,27.0858,488284.74094594,0
+RMD.US,D,20120326,000000,27.1802,27.3451,27.1355,27.3372,997900.8256489,0
+RMD.US,D,20120327,000000,27.3451,27.3451,26.7876,26.9157,1541643.8408413,0
+RMD.US,D,20120328,000000,26.4546,26.5739,26.0848,26.4546,1376478.3509569,0
+RMD.US,D,20120329,000000,26.3204,26.5659,26.1395,26.4805,630197.23503217,0
+RMD.US,D,20120330,000000,26.7041,26.7707,26.4139,26.4139,852346.24758944,0
+RMD.US,D,20120402,000000,26.5659,26.8423,26.5123,26.547,998288.17435876,0
+RMD.US,D,20120403,000000,26.6336,27.0529,26.5898,26.9327,955232.10153157,0
+RMD.US,D,20120404,000000,26.8223,26.8513,26.2569,26.3652,1432454.7669842,0
+RMD.US,D,20120405,000000,26.2746,26.3204,26.1217,26.1565,430266.94691269,0
+RMD.US,D,20120409,000000,25.9796,26.0332,25.7389,25.9516,669958.32857418,0
+RMD.US,D,20120410,000000,25.9239,25.9796,25.4537,25.4964,669550.85785342,0
+RMD.US,D,20120411,000000,25.8215,26.1217,25.8215,26.076,997163.35394935,0
+RMD.US,D,20120412,000000,26.1485,26.4357,26.1485,26.3463,722016.98907884,0
+RMD.US,D,20120413,000000,26.4059,26.5212,25.8125,25.8822,1452923.8825742,0
+RMD.US,D,20120416,000000,25.9516,25.9516,25.3802,25.6267,1307608.7564444,0
+RMD.US,D,20120417,000000,25.7808,26.1295,25.7808,26.0421,828097.21225165,0
+RMD.US,D,20120418,000000,25.9796,26.2479,25.9516,26.0024,574019.59889589,0
+RMD.US,D,20120419,000000,26.0332,26.1485,25.6177,25.8315,1155498.4272331,0
+RMD.US,D,20120420,000000,25.9239,26.2569,25.9239,26.059,557451.13511934,0
+RMD.US,D,20120423,000000,25.8572,26.067,25.7042,26.0332,940761.35739152,0
+RMD.US,D,20120424,000000,26.2399,26.8513,26.2399,26.7041,1245014.2110315,0
+RMD.US,D,20120425,000000,26.9924,27.2667,26.8064,27.0938,849656.94083242,0
+RMD.US,D,20120426,000000,26.9924,27.4734,26.7966,27.3879,1086114.715342,0
+RMD.US,D,20120427,000000,29.1819,29.4791,28.3092,29.1472,3122078.8942993,0
+RMD.US,D,20120430,000000,28.8829,29.3181,28.8302,29.0597,1828792.9852148,0
+RMD.US,D,20120501,000000,28.7466,29.5567,28.4435,29.4284,1578631.1151806,0
+RMD.US,D,20120502,000000,29.1283,30.0188,28.9753,29.9144,2062237.4885917,0
+RMD.US,D,20120503,000000,29.7296,29.7893,29.343,29.3957,1066923.3474443,0
+RMD.US,D,20120504,000000,28.9842,29.1372,28.7854,28.8907,2142841.2337618,0
+RMD.US,D,20120507,000000,28.7128,28.9573,28.4116,28.8829,1240444.5023557,0
+RMD.US,D,20120508,000000,28.4276,28.677,28.0936,28.5568,1893120.0357664,0
+RMD.US,D,20120509,000000,28.2565,28.8302,28.1394,28.677,1549064.8384619,0
+RMD.US,D,20120510,000000,28.9326,29.3957,28.8829,29.2256,1438488.3519531,0
+RMD.US,D,20120511,000000,29.003,29.1372,28.7595,28.8023,794839.5526331,0
+RMD.US,D,20120514,000000,28.526,28.6452,28.2408,28.5061,1769748.9686255,0
+RMD.US,D,20120515,000000,29.0597,29.1989,28.9395,29.0777,1542441.6785736,0
+RMD.US,D,20120516,000000,28.6522,28.7377,28.2069,28.3769,1506452.4559751,0
+RMD.US,D,20120517,000000,28.2318,28.2318,27.4267,27.4267,1056568.5606342,0
+RMD.US,D,20120518,000000,27.5578,27.701,27.0451,27.0451,1189495.5707523,0
+RMD.US,D,20120521,000000,27.1285,27.549,26.7637,27.531,1395986.6405263,0
+RMD.US,D,20120522,000000,27.5648,27.8898,27.2865,27.4883,942094.44061377,0
+RMD.US,D,20120523,000000,27.3104,27.4963,27.0858,27.4635,981483.2769541,0
+RMD.US,D,20120524,000000,27.4267,27.4804,27.1196,27.4207,1066625.541683,0
+RMD.US,D,20120525,000000,27.2497,27.3184,26.8423,26.9834,1233091.9195722,0
+RMD.US,D,20120529,000000,26.9834,27.1543,26.6952,26.8223,1879564.8431224,0
+RMD.US,D,20120530,000000,26.547,26.6514,26.3125,26.5898,1586450.528617,0
+RMD.US,D,20120531,000000,26.4864,26.6146,26.1485,26.4715,1376419.9971255,0
+RMD.US,D,20120601,000000,25.8394,26.398,25.8394,26.1117,1612141.3060358,0
+RMD.US,D,20120604,000000,26.067,26.1742,25.6535,25.9954,1431406.4102163,0
+RMD.US,D,20120605,000000,25.6078,26.4715,25.5223,26.381,1246149.0924464,0
+RMD.US,D,20120606,000000,26.5739,27.206,26.557,27.1355,885882.59705897,0
+RMD.US,D,20120607,000000,27.4883,27.54,27.2667,27.3104,1175087.204846,0
+RMD.US,D,20120608,000000,27.0858,27.4207,26.8134,27.3879,1436898.7130919,0
+RMD.US,D,20120611,000000,27.701,27.7199,27.0529,27.0609,626147.68033817,0
+RMD.US,D,20120612,000000,27.197,27.5997,27.1116,27.4883,1474890.0757752,0
+RMD.US,D,20120613,000000,27.4267,27.7457,27.232,27.3184,556993.35937131,0
+RMD.US,D,20120614,000000,27.2767,27.3451,27.0112,27.1633,1529338.2250743,0
+RMD.US,D,20120615,000000,27.1901,27.3273,27.0451,27.1633,1555311.7167464,0
+RMD.US,D,20120618,000000,27.0191,27.4465,26.899,27.3958,1241277.5536071,0
+RMD.US,D,20120619,000000,27.3104,28.0936,27.1723,27.7368,1927895.9011074,0
+RMD.US,D,20120620,000000,27.6931,27.7865,27.5231,27.6513,1066729.1700391,0
+RMD.US,D,20120621,000000,27.701,27.7199,26.4447,26.4715,908355.86493468,0
+RMD.US,D,20120622,000000,26.4864,26.9585,26.3731,26.8601,1002851.8464313,0
+RMD.US,D,20120625,000000,26.547,26.557,26.0093,26.0938,713293.09125236,0
+RMD.US,D,20120626,000000,26.1295,26.2072,25.7896,26.0421,594110.42068083,0
+RMD.US,D,20120627,000000,26.059,26.3463,26.0173,26.0938,648899.63806488,0
+RMD.US,D,20120628,000000,26.1028,26.1395,25.4786,25.8315,1609730.6891299,0
+RMD.US,D,20120629,000000,26.6146,26.9924,26.6146,26.6603,1441652.5381674,0
+RMD.US,D,20120702,000000,26.5659,26.6514,26.3553,26.6514,898835.13547648,0
+RMD.US,D,20120703,000000,26.6057,26.6236,26.3731,26.4357,503340.02950268,0
+RMD.US,D,20120705,000000,26.3204,26.5829,26.2648,26.4268,991783.73433474,0
+RMD.US,D,20120706,000000,26.2229,26.4357,26.059,26.3731,518925.5330467,0
+RMD.US,D,20120709,000000,26.3463,26.5401,26.3204,26.4963,872010.48274325,0
+RMD.US,D,20120710,000000,26.4864,26.9427,26.2926,26.3652,818209.25609449,0
+RMD.US,D,20120711,000000,26.3652,26.7786,26.2319,26.721,705072.24369842,0
+RMD.US,D,20120712,000000,26.5212,26.9157,26.5212,26.8423,793693.60411225,0
+RMD.US,D,20120713,000000,26.9585,27.3184,26.8601,27.232,702520.77271607,0
+RMD.US,D,20120716,000000,27.1543,27.197,26.883,27.0669,631608.79409692,0
+RMD.US,D,20120717,000000,27.2667,27.6831,27.1723,27.6593,733110.25368903,0
+RMD.US,D,20120718,000000,27.5648,27.7547,27.3958,27.5997,723462.75556214,0
+RMD.US,D,20120719,000000,27.3879,27.4267,26.8513,27.2767,863200.06026988,0
+RMD.US,D,20120720,000000,27.0938,27.3273,26.557,26.7557,768692.00556672,0
+RMD.US,D,20120723,000000,26.2479,26.2569,25.9696,26.1742,475105.82990578,0
+RMD.US,D,20120724,000000,26.1295,26.3553,26.0173,26.2142,680606.89674343,0
+RMD.US,D,20120725,000000,26.1832,26.5401,26.1742,26.381,589261.01605349,0
+RMD.US,D,20120726,000000,26.5829,26.7786,26.076,26.2142,871014.44320362,0
+RMD.US,D,20120727,000000,26.4715,27.4207,26.4715,27.225,865873.26941819,0
+RMD.US,D,20120730,000000,27.3104,27.3958,26.9585,27.1026,852472.01015757,0
+RMD.US,D,20120731,000000,27.1285,27.4267,26.9585,26.9684,722649.82632171,0
+RMD.US,D,20120801,000000,27.232,27.3372,26.9157,27.0112,574518.62476626,0
+RMD.US,D,20120802,000000,26.7299,27.3372,26.4715,27.197,1127667.6739548,0
+RMD.US,D,20120803,000000,29.5726,30.7623,29.4791,30.4612,3457025.8633689,0
+RMD.US,D,20120806,000000,30.4781,30.7007,30.1033,30.153,1573750.5214363,0
+RMD.US,D,20120807,000000,30.4264,31.0516,30.2385,30.5735,1655745.7036602,0
+RMD.US,D,20120808,000000,30.6082,30.8865,30.3181,30.4105,1121601.8937685,0
+RMD.US,D,20120809,000000,30.5387,30.7345,30.4035,30.5556,1453988.3369509,0
+RMD.US,D,20120810,000000,30.5039,30.7445,30.4344,30.6699,1069713.264256,0
+RMD.US,D,20120813,000000,30.7544,30.9849,30.5298,30.9849,873970.36660509,0
+RMD.US,D,20120814,000000,31.1201,31.3359,31.0267,31.145,630931.68843008,0
+RMD.US,D,20120815,000000,31.0774,31.4979,31.0356,31.4353,490482.06453641,0
+RMD.US,D,20120816,000000,31.5058,31.6132,31.0198,31.5157,915971.03996047,0
+RMD.US,D,20120817,000000,31.5644,31.6132,31.2067,31.5316,957382.13839644,0
+RMD.US,D,20120820,000000,31.4173,31.8904,31.4173,31.7543,1228384.3751217,0
+RMD.US,D,20120821,000000,31.9143,32.307,31.7543,32.1339,1091849.488449,0
+RMD.US,D,20120822,000000,31.949,32.0037,31.3537,31.6659,994176.24143097,0
+RMD.US,D,20120823,000000,31.5982,31.631,31.1728,31.4353,774360.37603777,0
+RMD.US,D,20120824,000000,31.47,31.8816,31.3169,31.8119,589625.22445081,0
+RMD.US,D,20120827,000000,31.8746,32.0366,31.6747,31.9143,837997.24161534,0
+RMD.US,D,20120828,000000,31.8746,32.1171,31.804,32.0514,1065368.9221022,0
+RMD.US,D,20120829,000000,32.0127,32.3437,31.958,32.2463,663987.12183907,0
+RMD.US,D,20120830,000000,31.9859,32.0942,31.8119,31.9859,747618.22354924,0
+RMD.US,D,20120831,000000,32.2393,32.29,31.8816,32.1021,791696.49453024,0
+RMD.US,D,20120904,000000,32.282,33.8475,32.2463,33.4866,1933742.351375,0
+RMD.US,D,20120905,000000,32.9978,33.1517,32.6131,32.9978,1389480.1883012,0
+RMD.US,D,20120906,000000,33.2293,34.0453,33.2203,33.924,1250809.3501712,0
+RMD.US,D,20120907,000000,33.8038,34.1487,33.7093,34.0721,977900.55291303,0
+RMD.US,D,20120910,000000,34.0126,34.1397,33.7462,33.8038,987853.90560561,0
+RMD.US,D,20120911,000000,33.8038,33.9678,33.7014,33.9052,912362.15730523,0
+RMD.US,D,20120912,000000,34.094,34.2341,33.8485,33.8962,723034.15672993,0
+RMD.US,D,20120913,000000,34.088,34.3266,33.7093,34.1397,933174.35318099,0
+RMD.US,D,20120914,000000,34.1864,34.2441,33.7183,34.0026,1096965.5097208,0
+RMD.US,D,20120917,000000,33.4519,33.6438,33.3178,33.4699,1604506.0089992,0
+RMD.US,D,20120918,000000,33.4699,33.7799,33.3605,33.4699,1142524.7607041,0
+RMD.US,D,20120919,000000,33.4788,33.8217,33.4162,33.7093,506074.61078424,0
+RMD.US,D,20120920,000000,33.4926,33.8316,33.3515,33.755,526778.14780114,0
+RMD.US,D,20120921,000000,34.1567,34.1567,33.7014,33.7093,1421747.8449834,0
+RMD.US,D,20120924,000000,33.6348,34.1924,33.5275,34.0721,787489.9881512,0
+RMD.US,D,20120925,000000,34.424,34.8583,34.3176,34.3356,1136420.7486971,0
+RMD.US,D,20120926,000000,34.3176,34.6734,34.1924,34.3356,991108.64086899,0
+RMD.US,D,20120927,000000,34.5254,34.8583,34.2669,34.586,1053617.6677355,0
+RMD.US,D,20120928,000000,34.6277,34.91,34.3623,34.7321,1225997.9046287,0
+RMD.US,D,20121001,000000,34.8762,35.0431,34.4747,34.6556,1589061.3595315,0
+RMD.US,D,20121002,000000,34.7977,35.3921,34.7411,35.2539,1167048.4614908,0
+RMD.US,D,20121003,000000,35.3484,35.3484,35.0184,35.0511,1774014.8349368,0
+RMD.US,D,20121004,000000,35.1108,35.3732,34.4498,35.1188,1867133.4647871,0
+RMD.US,D,20121005,000000,35.2719,35.6406,35.0344,35.1278,901674.35121472,0
+RMD.US,D,20121008,000000,35.1755,35.2539,34.8504,34.9637,539945.99173529,0
+RMD.US,D,20121009,000000,34.7977,34.7977,34.1765,34.258,1353194.166042,0
+RMD.US,D,20121010,000000,34.1924,34.3883,33.9678,34.1924,1094191.6905179,0
+RMD.US,D,20121011,000000,34.5353,34.7073,34.432,34.4419,795101.13877483,0
+RMD.US,D,20121012,000000,34.4419,34.6188,34.3176,34.424,570442.9114581,0
+RMD.US,D,20121015,000000,34.4996,34.7162,34.3356,34.6904,625500.75768769,0
+RMD.US,D,20121016,000000,34.7728,35.3166,34.6904,35.1278,756430.65822369,0
+RMD.US,D,20121017,000000,35.1018,35.3653,34.8235,35.231,742002.17030654,0
+RMD.US,D,20121018,000000,35.231,35.2719,34.6983,34.8862,1168876.5461812,0
+RMD.US,D,20121019,000000,34.7977,34.9468,34.3176,34.424,1435840.2953185,0
+RMD.US,D,20121022,000000,34.3445,34.7898,34.1567,34.6983,1379737.1106225,0
+RMD.US,D,20121023,000000,34.4996,35.0771,34.3445,34.927,1635807.809158,0
+RMD.US,D,20121024,000000,35.0771,36.3005,35.0184,35.9487,2579967.774191,0
+RMD.US,D,20121025,000000,35.6942,36.0053,35.1505,35.4775,3011735.823117,0
+RMD.US,D,20121026,000000,35.3076,35.906,32.8615,34.258,5268788.5846571,0
+RMD.US,D,20121031,000000,34.2094,34.7411,33.7183,34.2769,1990188.6163568,0
+RMD.US,D,20121101,000000,34.3534,35.1675,33.9767,34.9817,2023395.9709481,0
+RMD.US,D,20121102,000000,35.1505,35.1505,34.594,34.6029,1466784.9297838,0
+RMD.US,D,20121105,000000,34.6029,35.084,34.5512,34.9984,1003121.4813773,0
+RMD.US,D,20121106,000000,35.4348,35.906,35.1356,35.6585,1378816.5286238,0
+RMD.US,D,20121107,000000,35.4448,35.5919,34.8941,35.2887,1234331.4354437,0
+RMD.US,D,20121108,000000,35.1833,35.3484,34.6277,34.7898,945598.68881233,0
+RMD.US,D,20121109,000000,34.758,35.1923,34.6556,34.9567,1023408.4927686,0
+RMD.US,D,20121112,000000,35.1675,35.1675,33.7372,34.2262,1471079.9730108,0
+RMD.US,D,20121113,000000,34.1208,34.2511,33.7372,33.7889,1225140.7069643,0
+RMD.US,D,20121114,000000,33.8316,34.0353,33.2293,33.3178,1394774.2893695,0
+RMD.US,D,20121115,000000,33.3178,33.7372,33.2203,33.4519,2428275.9828064,0
+RMD.US,D,20121116,000000,33.0385,33.8912,32.8238,33.7023,2268181.2396692,0
+RMD.US,D,20121119,000000,34.1427,35.1088,33.9609,35.0998,2056281.3733648,0
+RMD.US,D,20121120,000000,34.7718,34.7858,34.2481,34.6417,2411626.0248858,0
+RMD.US,D,20121121,000000,34.599,34.7043,34.2292,34.5304,1734934.8714638,0
+RMD.US,D,20121123,000000,34.7043,34.9697,34.42,34.909,685974.44315149,0
+RMD.US,D,20121126,000000,34.7858,34.9349,34.4797,34.917,1726812.6217633,0
+RMD.US,D,20121127,000000,34.9537,35.7539,34.9537,35.4607,2216244.3173305,0
+RMD.US,D,20121128,000000,35.3653,35.5064,35.0681,35.4875,1376138.2889728,0
+RMD.US,D,20121129,000000,35.6684,35.7539,34.9627,35.5849,1873742.5392678,0
+RMD.US,D,20121130,000000,35.5661,35.6952,35.2529,35.4199,6902382.9726159,0
+RMD.US,D,20121203,000000,35.5492,35.6128,34.9627,35.0681,1080372.8995312,0
+RMD.US,D,20121204,000000,35.1337,35.3653,34.9537,35.2202,567517.17107298,0
+RMD.US,D,20121205,000000,35.2877,35.5302,35.0164,35.0831,794468.30153196,0
+RMD.US,D,20121206,000000,35.2012,35.5959,35.1178,35.4528,759688.4117887,0
+RMD.US,D,20121207,000000,35.6048,36.0392,35.5302,35.7966,786777.66896529,0
+RMD.US,D,20121210,000000,35.7291,35.9705,35.7132,35.8066,660366.16597728,0
+RMD.US,D,20121211,000000,35.8891,36.3572,35.8155,36.2707,941690.99429519,0
+RMD.US,D,20121212,000000,36.5053,36.9953,36.4854,36.6156,923183.77476823,0
+RMD.US,D,20121213,000000,36.6683,36.6941,35.8066,35.9258,794162.44696626,0
+RMD.US,D,20121214,000000,35.9517,36.4019,35.6505,36.1753,789618.89690462,0
+RMD.US,D,20121217,000000,36.238,36.6941,36.212,36.5749,653575.99339846,0
+RMD.US,D,20121218,000000,36.6326,36.9337,36.3672,36.8661,666294.11038895,0
+RMD.US,D,20121219,000000,36.8224,36.9873,36.3055,36.3055,639308.48156852,0
+RMD.US,D,20121220,000000,36.3672,37.0113,36.1753,36.4099,703739.16047617,0
+RMD.US,D,20121221,000000,35.8155,35.8583,35.2102,35.7866,2000002.1210736,0
+RMD.US,D,20121224,000000,35.7291,35.8662,35.6416,35.7708,212197.67206577,0
+RMD.US,D,20121226,000000,35.8662,35.8662,35.3414,35.4528,442720.45945983,0
+RMD.US,D,20121227,000000,35.5134,35.6952,35.0831,35.5302,663239.58913405,0
+RMD.US,D,20121228,000000,35.3653,35.6684,35.1745,35.2609,441240.48555801,0
+RMD.US,D,20121231,000000,35.2012,36.0083,35.1665,35.8334,741730.52315937,0
+RMD.US,D,20130102,000000,36.5917,36.8939,36.3314,36.6156,749188.74650012,0
+RMD.US,D,20130103,000000,36.548,36.885,36.5053,36.8144,781349.75652451,0
+RMD.US,D,20130104,000000,36.8064,37.1167,36.7359,36.9436,474196.31501302,0
+RMD.US,D,20130107,000000,36.8939,37.1761,36.8939,37.066,545566.06938018,0
+RMD.US,D,20130108,000000,37.3074,37.4814,36.9695,37.4624,872645.33218719,0
+RMD.US,D,20130109,000000,37.5052,38.2029,37.4982,37.7626,905054.84904623,0
+RMD.US,D,20130110,000000,37.9883,38.0876,37.6504,37.9803,402470.40105291,0
+RMD.US,D,20130111,000000,38.0558,38.3331,37.4982,37.6314,934559.75363158,0
+RMD.US,D,20130114,000000,37.7288,37.8471,37.5311,37.7099,488771.69360976,0
+RMD.US,D,20130115,000000,37.7458,38.0221,37.5808,37.8739,959755.52958231,0
+RMD.US,D,20130116,000000,38.1145,38.4892,37.9803,38.3998,1251443.1935147,0
+RMD.US,D,20130117,000000,38.3818,38.3818,37.9634,38.2456,1056997.1594664,0
+RMD.US,D,20130118,000000,38.356,38.5726,38.1335,38.4345,779619.26358696,0
+RMD.US,D,20130122,000000,38.5995,38.7893,38.0558,38.7893,1829266.8585716,0
+RMD.US,D,20130123,000000,38.6672,39.174,38.2029,38.8997,1787771.2476897,0
+RMD.US,D,20130124,000000,38.9355,39.3251,38.7009,39.191,1105390.5956854,0
+RMD.US,D,20130125,000000,40.3936,41.7811,40.3936,41.642,3811177.2796433,0
+RMD.US,D,20130128,000000,41.4064,41.7463,41.3905,41.6927,1309467.0241512,0
+RMD.US,D,20130129,000000,41.3457,41.3627,40.6689,40.987,1948381.114306,0
+RMD.US,D,20130130,000000,41.0377,41.4164,40.2972,40.3747,1701471.9673341,0
+RMD.US,D,20130131,000000,37.8988,37.8988,37.3253,37.7547,3909232.8448685,0
+RMD.US,D,20130201,000000,38.9355,38.9355,38.0965,38.3331,1658004.3993839,0
+RMD.US,D,20130204,000000,38.1592,38.366,37.9554,38.2616,1127122.3674594,0
+RMD.US,D,20130205,000000,38.4097,38.5548,38.0558,38.184,1330626.324715,0
+RMD.US,D,20130206,000000,38.1335,38.2367,38.032,38.2199,743900.68203512,0
+RMD.US,D,20130207,000000,38.184,38.356,37.865,38.1432,980774.98217036,0
+RMD.US,D,20130208,000000,38.2109,38.2536,37.9266,38.0051,915107.80569279,0
+RMD.US,D,20130211,000000,37.8471,37.865,37.3998,37.5808,876945.40591693,0
+RMD.US,D,20130212,000000,37.5131,37.702,37.4982,37.6235,1220509.6261553,0
+RMD.US,D,20130213,000000,37.7458,37.7875,37.3253,37.5311,1345763.1074159,0
+RMD.US,D,20130214,000000,37.4357,37.5558,36.9088,37.363,1253776.3406787,0
+RMD.US,D,20130215,000000,37.3909,37.5311,36.8731,36.9168,1131580.3989746,0
+RMD.US,D,20130219,000000,37.2786,37.4814,36.8731,37.4167,1642576.8536255,0
+RMD.US,D,20130220,000000,37.6235,37.9008,37.0977,37.1147,1531233.7185013,0
+RMD.US,D,20130221,000000,36.9496,37.055,36.3264,36.6564,986193.83970621,0
+RMD.US,D,20130222,000000,37.0182,37.7468,37.0182,37.3243,1729670.9534118,0
+RMD.US,D,20130225,000000,37.4525,37.7557,37.0281,37.0281,981133.1539644,0
+RMD.US,D,20130226,000000,37.2179,37.6065,37.2091,37.3323,1031245.0099143,0
+RMD.US,D,20130227,000000,37.2091,37.8749,37.0013,37.8162,597201.16155535,0
+RMD.US,D,20130228,000000,37.7468,38.7765,37.7288,38.5002,1781326.167598,0
+RMD.US,D,20130301,000000,38.1702,38.3272,37.5808,37.7557,1332706.9406423,0
+RMD.US,D,20130304,000000,37.4814,38.2317,37.4814,38.1702,656046.9763372,0
+RMD.US,D,20130305,000000,38.2646,39.3639,38.2646,39.0886,1171857.6220962,0
+RMD.US,D,20130306,000000,39.2247,39.505,38.7853,38.9494,789340.20705363,0
+RMD.US,D,20130307,000000,38.7675,38.8132,37.4714,37.7885,2073936.4257302,0
+RMD.US,D,20130308,000000,38.0151,38.2736,37.7557,37.8571,927190.06713879,0
+RMD.US,D,20130311,000000,37.8252,38.1782,37.6065,37.9475,1602737.284241,0
+RMD.US,D,20130312,000000,37.9982,37.9982,37.5718,37.8162,1732062.4544075,0
+RMD.US,D,20130313,000000,37.9386,37.9574,37.4982,37.547,1608141.0502686,0
+RMD.US,D,20130314,000000,37.6941,37.9097,37.4455,37.8491,1107168.3753486,0
+RMD.US,D,20130315,000000,37.8491,38.0151,37.4894,37.5311,1093688.6402454,0
+RMD.US,D,20130318,000000,37.2348,37.9008,37.1334,37.7209,1140843.5666933,0
+RMD.US,D,20130319,000000,37.8491,38.2646,37.5558,38.0151,803075.49169522,0
+RMD.US,D,20130320,000000,38.3361,38.7059,38.2646,38.6383,872935.08914419,0
+RMD.US,D,20130321,000000,38.3361,38.6203,38.2397,38.3768,1039768.6937323,0
+RMD.US,D,20130322,000000,38.4375,38.6632,38.187,38.2129,978992.17200445,0
+RMD.US,D,20130325,000000,38.3441,38.3948,37.3998,37.6871,1440644.4254213,0
+RMD.US,D,20130326,000000,38.0419,39.3321,38.0419,39.19,1549845.572485,0
+RMD.US,D,20130327,000000,39.0806,39.9791,38.9832,39.6908,1500766.9817949,0
+RMD.US,D,20130328,000000,39.674,40.1511,39.3469,40.1202,1345068.8980398,0
+RMD.US,D,20130401,000000,40.3866,40.3866,39.6411,40.1114,861398.13419362,0
+RMD.US,D,20130402,000000,40.1024,40.4562,39.9274,40.1511,1699039.216216,0
+RMD.US,D,20130403,000000,40.1024,40.2812,39.7992,39.835,1689524.523361,0
+RMD.US,D,20130404,000000,39.9692,40.3072,39.6233,40.2265,767116.45211311,0
+RMD.US,D,20130405,000000,39.5894,40.5138,39.3231,40.4731,1081727.1108649,0
+RMD.US,D,20130408,000000,40.2634,40.4124,39.8091,40.1361,1158621.3633251,0
+RMD.US,D,20130409,000000,39.7893,40.5228,39.7893,40.0497,1008695.2783972,0
+RMD.US,D,20130410,000000,40.0407,40.0587,39.6074,39.7992,1432477.9072968,0
+RMD.US,D,20130411,000000,39.8478,40.4731,39.7992,39.9523,1305752.5009387,0
+RMD.US,D,20130412,000000,39.9274,40.3598,39.4603,39.5726,819318.98499572,0
+RMD.US,D,20130415,000000,39.495,39.5726,38.1075,38.1075,1378561.9851859,0
+RMD.US,D,20130416,000000,38.7765,39.0458,38.6115,38.843,1371646.0500389,0
+RMD.US,D,20130417,000000,38.6632,38.6632,38.0827,38.5091,765110.2876262,0
+RMD.US,D,20130418,000000,38.5677,38.7149,38.0896,38.1075,521407.58309143,0
+RMD.US,D,20130419,000000,38.1782,38.3948,37.9902,38.0896,1502132.2602345,0
+RMD.US,D,20130422,000000,38.4653,39.4603,38.3441,39.3469,1415691.1197019,0
+RMD.US,D,20130423,000000,39.3469,40.324,39.2774,40.006,1298959.3100582,0
+RMD.US,D,20130424,000000,39.9195,40.1758,39.5647,39.5894,1066646.6697945,0
+RMD.US,D,20130425,000000,39.6233,39.8927,39.3062,39.3887,1577554.5875973,0
+RMD.US,D,20130426,000000,39.3639,40.5585,39.1333,39.9364,2011799.6560653,0
+RMD.US,D,20130429,000000,40.6302,41.1986,40.6302,40.8249,1745823.8976633,0
+RMD.US,D,20130430,000000,40.9999,41.5644,40.9233,41.5546,1849857.7123275,0
+RMD.US,D,20130501,000000,41.5376,41.6827,40.9561,41.0138,1129726.15567,0
+RMD.US,D,20130502,000000,41.0525,41.3955,41.0337,41.2066,1202045.6689518,0
+RMD.US,D,20130503,000000,41.5833,41.6658,41.319,41.4412,902835.39124376,0
+RMD.US,D,20130506,000000,41.3507,41.4412,41.0436,41.0962,1165777.7565024,0
+RMD.US,D,20130507,000000,41.0962,41.3607,40.9055,41.3607,946946.86354275,0
+RMD.US,D,20130508,000000,42.4033,43.119,42.2364,43.119,1897325.5360448,0
+RMD.US,D,20130509,000000,42.9072,43.5285,42.7572,43.3983,1394893.0092338,0
+RMD.US,D,20130510,000000,43.2661,43.9757,43.2144,43.931,899277.81971632,0
+RMD.US,D,20130513,000000,43.762,44.3207,43.753,44.0374,896445.64668188,0
+RMD.US,D,20130514,000000,44.0026,44.4796,43.941,44.278,839037.54957897,0
+RMD.US,D,20130515,000000,44.0821,44.0821,43.4658,43.7352,966725.7941587,0
+RMD.US,D,20130516,000000,42.8685,43.4231,42.7234,43.0931,1217813.2766944,0
+RMD.US,D,20130517,000000,43.3466,43.6586,43.2065,43.4778,544551.92003071,0
+RMD.US,D,20130520,000000,43.4082,43.756,43.2849,43.3993,493992.34933824,0
+RMD.US,D,20130521,000000,43.2065,43.6139,43.0603,43.4877,622692.73106634,0
+RMD.US,D,20130522,000000,43.5046,44.1189,43.0325,43.1726,697951.06404026,0
+RMD.US,D,20130523,000000,42.9759,43.5215,42.8058,43.432,894888.20303808,0
+RMD.US,D,20130524,000000,43.0404,43.0603,42.5921,42.9242,704194.9240231,0
+RMD.US,D,20130528,000000,43.2849,43.598,42.8962,43.2144,1348226.0415502,0
+RMD.US,D,20130529,000000,43.4082,43.5125,43.0693,43.1985,987506.80091756,0
+RMD.US,D,20130530,000000,43.3286,43.5305,43.111,43.2749,461344.38665002,0
+RMD.US,D,20130531,000000,43.1498,43.3246,41.631,41.6747,1700641.9343844,0
+RMD.US,D,20130603,000000,41.645,41.6787,39.8807,41.0009,2368200.7131586,0
+RMD.US,D,20130604,000000,41.3637,42.0703,41.1529,41.2733,1721695.5943909,0
+RMD.US,D,20130605,000000,41.5237,41.8169,40.492,40.5785,896333.96952138,0
+RMD.US,D,20130606,000000,40.3687,40.3767,38.9782,39.5417,3124651.4933931,0
+RMD.US,D,20130607,000000,40.0377,40.3489,39.6303,39.7147,1496744.5918156,0
+RMD.US,D,20130610,000000,39.832,39.9423,39.4036,39.8628,687117.37337072,0
+RMD.US,D,20130611,000000,39.1353,40.6988,39.0309,40.6391,1407008.4719978,0
+RMD.US,D,20130612,000000,41.0357,41.4174,40.5585,40.6122,880362.12336806,0
+RMD.US,D,20130613,000000,40.7076,41.6013,40.2992,41.5147,749737.0712972,0
+RMD.US,D,20130614,000000,41.3825,41.5873,40.7832,41.1072,582933.64972541,0
+RMD.US,D,20130617,000000,41.4969,41.9044,41.2266,41.5584,787124.77365334,0
+RMD.US,D,20130618,000000,41.3825,41.6181,41.1529,41.3825,681630.10099779,0
+RMD.US,D,20130619,000000,41.3915,41.9501,41.0804,41.1072,717576.06127281,0
+RMD.US,D,20130620,000000,40.7076,41.4869,39.3519,41.0158,1817400.9087427,0
+RMD.US,D,20130621,000000,42.1727,42.2234,40.9313,41.9988,2665134.1853329,0
+RMD.US,D,20130624,000000,41.1857,41.9729,40.9571,41.7761,1275413.5390015,0
+RMD.US,D,20130625,000000,41.6787,42.0246,40.9661,41.0158,1159904.1415201,0
+RMD.US,D,20130626,000000,40.9571,41.1916,40.8169,40.9153,842489.48054918,0
+RMD.US,D,20130627,000000,41.1529,41.2266,40.5785,40.5855,800876.15590365,0
+RMD.US,D,20130628,000000,40.1928,40.1928,39.176,39.186,2443753.8335921,0
+RMD.US,D,20130701,000000,39.2377,39.519,38.3451,38.8063,2910718.297887,0
+RMD.US,D,20130702,000000,39.0587,39.345,38.7267,38.9077,826437.14635224,0
+RMD.US,D,20130703,000000,38.9355,39.0836,38.4047,38.7168,1099220.1810423,0
+RMD.US,D,20130705,000000,39.1353,39.2457,38.6403,38.9971,655559.01757283,0
+RMD.US,D,20130708,000000,39.161,39.2018,38.7606,38.8063,1068528.0778137,0
+RMD.US,D,20130709,000000,38.8222,38.9782,37.9982,38.0241,1795091.6352558,0
+RMD.US,D,20130710,000000,38.1632,38.691,37.5032,37.5618,2095896.5823278,0
+RMD.US,D,20130711,000000,38.5618,38.856,38.1462,38.51,1406307.2199178,0
+RMD.US,D,20130712,000000,38.7973,39.161,38.6055,38.7536,1102974.9482766,0
+RMD.US,D,20130715,000000,38.839,39.2724,38.7357,39.1103,805301.9922015,0
+RMD.US,D,20130716,000000,39.3848,39.6303,39.1293,39.193,1061321.3796092,0
+RMD.US,D,20130717,000000,39.4036,39.5865,38.7794,39.186,1528619.8692852,0
+RMD.US,D,20130718,000000,39.1353,39.4275,38.8709,38.8897,731692.65802099,0
+RMD.US,D,20130719,000000,38.8162,39.6381,38.7267,39.492,1322502.0628134,0
+RMD.US,D,20130722,000000,39.4205,39.7764,39.3937,39.51,831271.4594714,0
+RMD.US,D,20130723,000000,39.5338,40.0824,39.2018,39.6034,534203.1698239,0
+RMD.US,D,20130724,000000,39.6381,39.8061,38.6592,38.7357,989600.4961519,0
+RMD.US,D,20130725,000000,38.847,39.519,38.6403,39.492,777183.49416729,0
+RMD.US,D,20130726,000000,39.4205,39.8628,39.345,39.7684,774020.31405352,0
+RMD.US,D,20130729,000000,39.7764,40.1261,39.5944,40.0745,990820.89611309,0
+RMD.US,D,20130730,000000,40.4651,41.298,40.004,40.6649,1766581.7641096,0
+RMD.US,D,20130731,000000,40.6302,41.5873,40.3319,41.3726,1809203.2015014,0
+RMD.US,D,20130801,000000,42.115,42.9311,41.5933,42.0078,2468366.0712266,0
+RMD.US,D,20130802,000000,43.7034,44.2819,41.1619,41.5873,3468902.8803038,0
+RMD.US,D,20130805,000000,41.6777,41.8964,40.8518,40.9661,1473367.8456504,0
+RMD.US,D,20130806,000000,41.8169,42.0346,41.2822,41.6539,1671107.8528832,0
+RMD.US,D,20130807,000000,41.6181,42.0962,41.5496,41.9729,1006054.2644663,0
+RMD.US,D,20130808,000000,42.8675,43.5125,42.7372,43.3206,1894696.5953205,0
+RMD.US,D,20130809,000000,43.4161,43.7879,43.0931,43.6219,1030323.4218151,0
+RMD.US,D,20130812,000000,43.4161,43.5384,42.9937,43.1548,748036.761376,0
+RMD.US,D,20130813,000000,43.2412,43.4161,42.6488,42.6935,832626.67690564,0
+RMD.US,D,20130814,000000,42.3665,42.5047,41.8447,42.3019,1094109.1902732,0
+RMD.US,D,20130815,000000,42.624,43.6666,42.2434,42.3118,720418.29531269,0
+RMD.US,D,20130816,000000,42.6767,43.43,42.5057,43.2193,1113508.8209837,0
+RMD.US,D,20130819,000000,43.0811,43.5185,43.0723,43.2105,1286096.3145892,0
+RMD.US,D,20130820,000000,43.2462,43.447,43.0196,43.0454,934239.81365824,0
+RMD.US,D,20130821,000000,43.4211,43.4211,42.5057,42.6508,762115.12630346,0
+RMD.US,D,20130822,000000,42.945,43.3863,42.2931,42.8904,627801.7096343,0
+RMD.US,D,20130823,000000,42.9788,43.2462,42.3477,42.9262,545185.76337413,0
+RMD.US,D,20130826,000000,43.2025,43.4042,42.9262,43.0126,765632.4538091,0
+RMD.US,D,20130827,000000,42.7651,42.9878,42.5057,42.5842,830578.25619584,0
+RMD.US,D,20130828,000000,42.4967,42.6856,41.8607,42.0683,870158.25163973,0
+RMD.US,D,20130829,000000,42.0863,42.2931,41.8238,42.0952,759866.49158518,0
+RMD.US,D,20130830,000000,42.114,42.3576,41.0178,41.2306,1814080.776944,0
+RMD.US,D,20130903,000000,41.6579,41.814,41.1799,41.4472,1443879.0386737,0
+RMD.US,D,20130904,000000,41.3408,41.8756,41.1282,41.8427,647604.78666333,0
+RMD.US,D,20130905,000000,41.9391,43.0981,41.8427,42.9351,1075065.7191558,0
+RMD.US,D,20130906,000000,43.2272,43.3963,42.7999,42.8992,858245.01508531,0
+RMD.US,D,20130909,000000,43.0981,44.251,43.0643,44.2243,995824.23412383,0
+RMD.US,D,20130910,000000,44.2997,45.6376,44.242,45.6128,1201760.9424976,0
+RMD.US,D,20130911,000000,45.4279,46.0302,45.246,45.3921,1591328.1040596,0
+RMD.US,D,20130912,000000,45.2868,45.9079,45.2868,45.7151,1041867.4194694,0
+RMD.US,D,20130913,000000,45.6655,46.056,45.4905,45.9786,619368.57486535,0
+RMD.US,D,20130916,000000,46.5451,46.8084,46.2239,46.6246,670527.7814827,0
+RMD.US,D,20130917,000000,46.6951,47.0838,46.6434,46.895,905442.19775609,0
+RMD.US,D,20130918,000000,46.9824,47.4734,46.0302,47.4445,1199424.7770318,0
+RMD.US,D,20130919,000000,47.3044,47.4287,46.8353,46.9467,659032.07665449,0
+RMD.US,D,20130920,000000,46.7031,46.9048,45.9953,45.9953,1549858.651792,0
+RMD.US,D,20130923,000000,46.2608,46.6057,45.9596,46.0988,771630.82525894,0
+RMD.US,D,20130924,000000,46.0829,46.4864,45.8393,45.8662,1212118.7476092,0
+RMD.US,D,20130925,000000,46.1067,46.378,45.9348,45.9953,719922.28774397,0
+RMD.US,D,20130926,000000,46.4427,46.6673,45.9179,46.1714,865394.36555873,0
+RMD.US,D,20130927,000000,45.9179,46.1167,45.6038,45.9953,910360.0172205,0
+RMD.US,D,20130930,000000,45.6912,46.2608,45.6565,46.0988,1500514.450558,0
+RMD.US,D,20131001,000000,46.2846,46.8521,45.9437,46.6146,1868093.2847072,0
+RMD.US,D,20131002,000000,46.0053,46.553,45.5769,46.4237,1252435.2086521,0
+RMD.US,D,20131003,000000,46.553,47.0441,46.4237,46.5799,1408097.0727876,0
+RMD.US,D,20131004,000000,46.6951,47.1673,46.5799,47.1395,898103.70038019,0
+RMD.US,D,20131007,000000,46.6246,47.5241,46.395,46.8521,1321731.3897958,0
+RMD.US,D,20131008,000000,46.72,46.9824,46.1167,46.1714,1270707.0006515,0
+RMD.US,D,20131009,000000,46.4427,47.542,46.378,47.3928,1703413.7413861,0
+RMD.US,D,20131010,000000,47.8282,48.7983,47.7507,48.7983,1320435.5322938,0
+RMD.US,D,20131011,000000,48.4763,49.1681,48.2565,48.997,1082815.7116547,0
+RMD.US,D,20131014,000000,48.9464,48.9733,48.1423,48.9036,1417704.3268926,0
+RMD.US,D,20131015,000000,48.9533,49.1224,48.0132,48.1503,859596.20811737,0
+RMD.US,D,20131016,000000,48.3004,48.8749,48.3004,48.7983,1162938.540764,0
+RMD.US,D,20131017,000000,48.688,48.9116,48.5449,48.7596,1331217.9118355,0
+RMD.US,D,20131018,000000,48.85,49.327,48.5637,49.0677,1410599.2448431,0
+RMD.US,D,20131021,000000,49.2923,49.5567,49.0577,49.177,1402037.3292044,0
+RMD.US,D,20131022,000000,49.7405,50.0438,49.2923,49.671,1252282.2813692,0
+RMD.US,D,20131023,000000,49.4007,49.8718,49.1869,49.8449,803132.83942629,0
+RMD.US,D,20131024,000000,49.1869,49.4871,48.7526,49.1491,2102829.6211841,0
+RMD.US,D,20131025,000000,44.4876,45.1049,42.5236,43.2462,7828099.1024561,0
+RMD.US,D,20131028,000000,44.2838,44.6148,43.107,43.754,4244334.753422,0
+RMD.US,D,20131029,000000,44.0154,44.3277,43.8505,44.242,2000864.3492407,0
+RMD.US,D,20131030,000000,44.8614,44.9737,44.1109,44.9051,2003988.2914332,0
+RMD.US,D,20131031,000000,44.7798,45.2558,44.6516,45.1595,1889538.3178258,0
+RMD.US,D,20131101,000000,45.0005,45.0184,43.925,44.424,1188416.0248674,0
+RMD.US,D,20131104,000000,44.3277,44.4181,43.944,44.3177,639044.8832257,0
+RMD.US,D,20131105,000000,44.0324,44.2163,43.8147,43.9887,1037590.4860522,0
+RMD.US,D,20131106,000000,44.0055,44.0771,43.4648,43.5354,949777.02437608,0
+RMD.US,D,20131107,000000,43.763,44.0244,42.9878,43.0275,1649046.0801304,0
+RMD.US,D,20131108,000000,43.2025,44.1983,43.2025,44.1716,978138.99874222,0
+RMD.US,D,20131111,000000,44.0851,44.3921,44.0055,44.2838,812200.82363921,0
+RMD.US,D,20131112,000000,44.1019,44.1456,43.4042,43.6119,1007131.7981501,0
+RMD.US,D,20131113,000000,43.6656,44.7401,43.6656,44.7311,1554492.7509028,0
+RMD.US,D,20131114,000000,44.3097,45.1137,44.1805,44.9488,1021152.8153466,0
+RMD.US,D,20131115,000000,45.1059,45.1516,44.3414,44.7718,1098501.8252531,0
+RMD.US,D,20131118,000000,44.7301,45.0005,44.3316,44.4946,691697.14305197,0
+RMD.US,D,20131119,000000,44.3316,44.9131,44.3057,44.6317,1105407.6993946,0
+RMD.US,D,20131120,000000,44.9488,45.1684,44.7211,44.9488,1116677.0316002,0
+RMD.US,D,20131121,000000,44.9925,44.9925,44.4846,44.5631,1084379.1919017,0
+RMD.US,D,20131122,000000,44.4578,44.8614,44.3316,44.7977,364445.83705172,0
+RMD.US,D,20131125,000000,44.747,44.8971,44.4478,44.4946,486931.53571279,0
+RMD.US,D,20131126,000000,43.7481,43.7481,43.0116,43.4758,1837037.9791818,0
+RMD.US,D,20131127,000000,43.2729,43.3346,42.4858,42.6826,1993383.991688,0
+RMD.US,D,20131129,000000,42.5971,42.9599,42.2274,42.8068,595460.60761233,0
+RMD.US,D,20131202,000000,42.8068,43.3346,42.4162,42.8327,1001109.2802872,0
+RMD.US,D,20131203,000000,42.8327,43.2193,42.3168,42.7314,2387984.6742771,0
+RMD.US,D,20131204,000000,42.0545,42.0813,40.9919,41.3945,2595767.5771511,0
+RMD.US,D,20131205,000000,41.292,41.5923,41.0446,41.4223,1052526.0486441,0
+RMD.US,D,20131206,000000,41.308,42.143,41.308,41.9918,1149181.1219104,0
+RMD.US,D,20131209,000000,42.0723,42.4073,41.7563,42.2084,1234816.3759065,0
+RMD.US,D,20131210,000000,41.6519,42.0813,41.1182,41.5923,1529876.488866,0
+RMD.US,D,20131211,000000,41.6589,41.6589,39.7395,39.8956,2326931.4748994,0
+RMD.US,D,20131212,000000,41.7483,41.7483,39.5904,39.7823,1621523.1936189,0
+RMD.US,D,20131213,000000,40.5904,41.0625,40.5635,40.7475,2680977.2506165,0
+RMD.US,D,20131216,000000,41.0018,41.1459,40.4403,40.4771,1270503.7683414,0
+RMD.US,D,20131217,000000,40.6182,40.6262,39.9155,40.2196,1684198.2270754,0
+RMD.US,D,20131218,000000,40.0377,40.3797,39.8021,40.1431,1476880.1426533,0
+RMD.US,D,20131219,000000,40.0914,40.1689,39.684,40.0377,2048010.2207836,0
+RMD.US,D,20131220,000000,40.4075,40.8409,40.3002,40.4224,1845552.6080949,0
+RMD.US,D,20131223,000000,40.7732,40.9144,40.5635,40.8796,696364.44348064,0
+RMD.US,D,20131224,000000,41.1272,41.3259,40.9661,41.1789,275627.28093106,0
+RMD.US,D,20131226,000000,41.2116,41.5644,41.2116,41.466,722092.44661972,0
+RMD.US,D,20131227,000000,41.466,41.476,40.9661,41.1876,495590.03700385,0
+RMD.US,D,20131230,000000,41.3667,41.7841,41.3338,41.4024,856182.50896787,0
+RMD.US,D,20131231,000000,41.4561,41.7384,41.2026,41.292,548223.18091976,0
+RMD.US,D,20140102,000000,41.2296,41.2296,40.4591,40.5188,881869.26198459,0
+RMD.US,D,20140103,000000,41.0903,41.6589,40.8598,41.0018,1092284.1238844,0
+RMD.US,D,20140106,000000,40.6958,40.985,40.5278,40.6262,1342003.3096789,0
+RMD.US,D,20140107,000000,40.8001,41.8785,40.7812,41.5843,1129549.0819741,0
+RMD.US,D,20140108,000000,41.4929,42.0634,41.2763,41.9143,1059177.3793477,0
+RMD.US,D,20140109,000000,41.7841,42.3884,41.5207,41.9421,1426221.9741074,0
+RMD.US,D,20140110,000000,41.8964,42.0813,41.7116,41.9044,588538.63586211,0
+RMD.US,D,20140113,000000,41.8367,42.0266,40.8696,41.0725,1206003.6684962,0
+RMD.US,D,20140114,000000,40.9661,40.9661,40.0914,40.2275,2182874.9805515,0
+RMD.US,D,20140115,000000,40.5088,40.9661,40.2634,40.9472,1263332.283656,0
+RMD.US,D,20140116,000000,40.3896,40.4691,40.0577,40.1748,1246649.1244174,0
+RMD.US,D,20140117,000000,39.522,40.3717,39.3788,40.0189,1153496.2871484,0
+RMD.US,D,20140121,000000,39.4683,40.6262,39.1353,40.4304,1586985.7741071,0
+RMD.US,D,20140122,000000,40.4771,41.0367,40.4591,40.8001,1589719.349288,0
+RMD.US,D,20140123,000000,40.6958,41.5546,40.5088,41.1182,2164958.3420445,0
+RMD.US,D,20140124,000000,37.9714,38.8013,37.7308,38.4862,4702471.6915343,0
+RMD.US,D,20140127,000000,38.4495,38.6522,38.2129,38.4236,1916741.2643639,0
+RMD.US,D,20140128,000000,38.1512,38.7396,38.1512,38.675,1014095.0200227,0
+RMD.US,D,20140129,000000,37.8521,38.4952,37.7577,38.2486,1444562.1809439,0
+RMD.US,D,20140130,000000,37.8272,38.7029,37.7825,38.5389,803306.8948206,0
+RMD.US,D,20140131,000000,38.3103,38.4762,38.03,38.2486,858615.26008591,0
+RMD.US,D,20140203,000000,38.0389,38.0718,36.4149,36.8611,3484478.3228422,0
+RMD.US,D,20140204,000000,37.4594,37.9336,37.1861,37.8094,1830336.343451,0
+RMD.US,D,20140205,000000,37.8521,38.511,37.5628,38.1345,1356757.7741726,0
+RMD.US,D,20140206,000000,38.4952,38.9325,38.1432,38.3193,1471358.6628618,0
+RMD.US,D,20140207,000000,38.2556,38.3013,37.7477,38.3013,878260.37932936,0
+RMD.US,D,20140210,000000,38.5816,40.0914,38.5479,39.9751,1586646.7182233,0
+RMD.US,D,20140211,000000,40.1591,40.3082,39.5378,39.9324,1509136.7322295,0
+RMD.US,D,20140212,000000,39.9324,40.4492,39.9324,40.2822,1812510.2539931,0
+RMD.US,D,20140213,000000,39.9055,40.3419,39.7823,40.316,749537.86338928,0
+RMD.US,D,20140214,000000,40.3717,40.5288,40.1828,40.3349,466382.93817984,0
+RMD.US,D,20140218,000000,40.5655,40.9601,40.5098,40.6788,1251988.50001,0
+RMD.US,D,20140219,000000,40.4154,40.81,40.0179,40.6878,1072793.944125,0
+RMD.US,D,20140220,000000,40.6978,41.0942,40.4502,41.0406,1051070.2211553,0
+RMD.US,D,20140221,000000,41.2256,41.2256,40.6878,40.7942,599247.57006406,0
+RMD.US,D,20140224,000000,40.7504,41.1321,40.3519,40.8031,932351.36293511,0
+RMD.US,D,20140225,000000,40.8269,40.8269,39.178,39.3738,2553085.7737267,0
+RMD.US,D,20140226,000000,39.3639,39.4732,38.4663,38.6433,2442198.4021493,0
+RMD.US,D,20140227,000000,37.8292,39.1113,37.4614,38.9862,3657419.9638397,0
+RMD.US,D,20140228,000000,38.2536,39.6381,38.1652,38.8192,2149534.8206883,0
+RMD.US,D,20140303,000000,37.7159,38.7208,37.2031,38.35,802935.64371945,0
+RMD.US,D,20140304,000000,38.8123,39.2963,38.6672,38.8967,1033799.4991983,0
+RMD.US,D,20140305,000000,39.1213,39.3639,38.8689,38.9961,697223.65334616,0
+RMD.US,D,20140306,000000,38.7834,39.0051,38.6433,38.8123,567825.03783977,0
+RMD.US,D,20140307,000000,39.3808,39.4344,38.8619,38.9862,907634.49084384,0
+RMD.US,D,20140310,000000,39.0766,39.3738,38.9772,39.2664,1030453.2087853,0
+RMD.US,D,20140311,000000,39.3996,39.4732,38.9574,39.2317,622812.4570312,0
+RMD.US,D,20140312,000000,39.3808,40.0804,39.3161,39.7794,1141828.5391269,0
+RMD.US,D,20140313,000000,39.509,39.6988,38.6949,38.7745,1158334.6246697,0
+RMD.US,D,20140314,000000,38.5379,38.6602,38.0091,38.1919,1076226.7591848,0
+RMD.US,D,20140317,000000,38.9057,38.9862,38.2616,38.5628,917797.11244981,0
+RMD.US,D,20140318,000000,38.6433,39.1113,38.5906,39.013,690536.10302293,0
+RMD.US,D,20140319,000000,39.3996,39.7087,39.2407,39.2764,1282511.5783471,0
+RMD.US,D,20140320,000000,39.0766,39.2047,38.5716,38.685,1048917.1659888,0
+RMD.US,D,20140321,000000,39.0219,39.196,37.9197,38.4037,1967898.4587801,0
+RMD.US,D,20140324,000000,38.7396,38.8123,37.6185,37.8919,1325160.1804535,0
+RMD.US,D,20140325,000000,37.9197,38.4952,37.7765,38.4752,814207.99422666,0
+RMD.US,D,20140326,000000,38.6949,38.7834,38.35,38.4127,706248.37523562,0
+RMD.US,D,20140327,000000,38.511,38.9057,38.2716,38.5379,839011.3909648,0
+RMD.US,D,20140328,000000,38.7834,39.341,38.6602,38.7029,522632.00745481,0
+RMD.US,D,20140331,000000,38.9574,39.5249,38.5906,39.4086,609523.88103163,0
+RMD.US,D,20140401,000000,39.4086,39.9304,39.3569,39.8936,1739366.7443649,0
+RMD.US,D,20140402,000000,39.673,40.0357,39.5677,39.991,572340.41708614,0
+RMD.US,D,20140403,000000,39.3062,39.6888,39.3062,39.491,792509.42377067,0
+RMD.US,D,20140404,000000,39.6381,40.3349,39.4245,39.517,577865.92127978,0
+RMD.US,D,20140407,000000,39.8768,40.2265,39.3161,39.6888,1680664.8019611,0
+RMD.US,D,20140408,000000,40.326,40.4959,39.7992,39.9552,985718.96024893,0
+RMD.US,D,20140409,000000,40.0357,40.0804,39.2664,40.0725,942903.34545202,0
+RMD.US,D,20140410,000000,40.1421,40.1491,39.6888,39.8568,1288286.5954759,0
+RMD.US,D,20140411,000000,39.6381,39.7992,39.1293,39.178,869486.17647561,0
+RMD.US,D,20140414,000000,39.2963,40.6282,39.0309,40.5188,1411073.1181999,0
+RMD.US,D,20140415,000000,40.2118,41.3368,40.1928,41.314,2679872.5522179,0
+RMD.US,D,20140416,000000,41.6668,41.791,40.7842,40.9959,870404.74627328,0
+RMD.US,D,20140417,000000,41.3835,41.8785,40.98,41.8357,1604877.2601004,0
+RMD.US,D,20140421,000000,41.7274,42.6875,41.5088,41.7831,2618631.2120383,0
+RMD.US,D,20140422,000000,41.806,42.0186,41.5973,41.9749,934613.07696046,0
+RMD.US,D,20140423,000000,41.9044,41.9044,40.6282,41.2256,1428509.846747,0
+RMD.US,D,20140424,000000,42.7929,43.6139,41.2256,41.806,3132113.741136,0
+RMD.US,D,20140425,000000,41.641,42.2493,41.5724,42.1757,1377965.3675627,0
+RMD.US,D,20140428,000000,42.5852,42.7412,41.806,42.461,1185196.5031231,0
+RMD.US,D,20140429,000000,43.2005,44.5443,43.0325,44.1099,2194331.4474585,0
+RMD.US,D,20140430,000000,44.093,44.1099,43.589,43.9579,1392123.2144331,0
+RMD.US,D,20140501,000000,43.914,44.1805,43.7829,43.9857,951594.04196052,0
+RMD.US,D,20140502,000000,43.8545,44.1009,43.589,43.9956,925934.45365851,0
+RMD.US,D,20140505,000000,43.8723,44.4021,43.2352,44.2163,703999.74051734,0
+RMD.US,D,20140506,000000,44.093,44.1636,43.6507,43.924,731519.60872723,0
+RMD.US,D,20140507,000000,44.0135,44.0841,43.4857,44.0672,954534.87385382,0
+RMD.US,D,20140508,000000,43.914,44.3277,43.8466,44.0841,830336.79206502,0
+RMD.US,D,20140509,000000,43.8286,44.6754,43.6507,44.6655,1009921.7149617,0
+RMD.US,D,20140512,000000,44.6655,45.4497,44.585,45.3512,903534.6311226,0
+RMD.US,D,20140513,000000,45.2033,45.2718,44.6834,44.9727,969079.06333366,0
+RMD.US,D,20140514,000000,44.9031,44.9279,44.4906,44.6198,639153.54208458,0
+RMD.US,D,20140515,000000,44.5691,44.9657,43.8982,44.1716,1402767.7582002,0
+RMD.US,D,20140516,000000,44.1983,44.8624,44.0662,44.8185,599564.49173577,0
+RMD.US,D,20140519,000000,44.6954,44.9865,44.427,44.8901,669982.47498726,0
+RMD.US,D,20140520,000000,44.7301,44.9508,44.3286,44.3664,790072.64825046,0
+RMD.US,D,20140521,000000,44.4638,44.7211,44.2243,44.5283,557418.93990189,0
+RMD.US,D,20140522,000000,44.6228,45.1904,44.4558,45.1376,540152.24234703,0
+RMD.US,D,20140523,000000,44.5611,44.578,43.3296,44.3474,1764903.5884004,0
+RMD.US,D,20140527,000000,44.427,44.6954,43.7382,43.9757,953686.73109432,0
+RMD.US,D,20140528,000000,43.9042,44.2243,43.7203,43.9657,606024.6633358,0
+RMD.US,D,20140529,000000,44.1716,44.9687,44.0214,44.5005,721584.36584446,0
+RMD.US,D,20140530,000000,44.578,44.6685,44.1894,44.3664,480219.83897648,0
+RMD.US,D,20140602,000000,44.3763,44.5194,43.7999,44.1894,908417.23706793,0
+RMD.US,D,20140603,000000,43.9847,44.5005,43.8266,44.093,472967.86624746,0
+RMD.US,D,20140604,000000,44.1189,44.587,44.1189,44.4926,381638.08316625,0
+RMD.US,D,20140605,000000,44.7211,45.5899,44.6954,45.4567,597833.99879821,0
+RMD.US,D,20140606,000000,45.7399,45.9348,45.3662,45.4845,452745.24529113,0
+RMD.US,D,20140609,000000,45.3405,45.7399,45.3225,45.731,356833.68032756,0
+RMD.US,D,20140610,000000,45.8383,46.7051,45.8225,46.5898,725067.48593156,0
+RMD.US,D,20140611,000000,46.5629,47.0003,46.1842,46.9734,657562.16375811,0
+RMD.US,D,20140612,000000,46.9734,47.6971,46.8661,47.6444,931584.71431975,0
+RMD.US,D,20140613,000000,47.5668,47.7865,47.052,47.1036,490647.06502581,0
+RMD.US,D,20140616,000000,47.0688,47.3352,46.7577,46.9914,485139.67064198,0
+RMD.US,D,20140617,000000,46.8661,47.4326,46.5033,46.6971,764938.24443299,0
+RMD.US,D,20140618,000000,46.7051,47.0768,46.6077,47.0241,308637.43981551,0
+RMD.US,D,20140619,000000,47.2527,47.4704,47.0848,47.1405,364777.8502316,0
+RMD.US,D,20140620,000000,46.5113,46.9277,45.3035,45.6803,1850845.7030626,0
+RMD.US,D,20140623,000000,45.6883,46.5818,45.6803,45.9885,745534.58932035,0
+RMD.US,D,20140624,000000,45.9079,46.059,45.3662,45.3742,687678.77747488,0
+RMD.US,D,20140625,000000,45.4199,45.9885,45.3742,45.7211,614171.05944941,0
+RMD.US,D,20140626,000000,45.6704,45.9696,44.756,45.9437,857904.95310107,0
+RMD.US,D,20140627,000000,45.9516,46.5351,45.8652,46.4954,998788.20632967,0
+RMD.US,D,20140630,000000,45.7946,46.2022,44.5005,44.8722,1691786.2373865,0
+RMD.US,D,20140701,000000,44.4121,44.8185,43.8873,44.1894,2475999.3560623,0
+RMD.US,D,20140702,000000,44.595,45.3225,44.277,44.756,1378707.8697649,0
+RMD.US,D,20140703,000000,44.3474,44.5373,44.1009,44.3862,1396286.4584887,0
+RMD.US,D,20140707,000000,44.1716,44.3117,43.8356,43.9657,782263.29581946,0
+RMD.US,D,20140708,000000,43.7472,43.8446,43.3476,43.3823,1016925.180856,0
+RMD.US,D,20140709,000000,43.6666,43.8873,43.5424,43.7472,984996.58005756,0
+RMD.US,D,20140710,000000,43.3206,44.1716,43.3206,43.9489,956306.61691373,0
+RMD.US,D,20140711,000000,43.93,43.9569,43.435,43.6566,769206.12294526,0
+RMD.US,D,20140714,000000,43.8703,43.8703,43.5086,43.7103,713953.09320994,0
+RMD.US,D,20140715,000000,43.6199,43.913,43.5424,43.5503,563518.92750678,0
+RMD.US,D,20140716,000000,43.6666,43.772,43.0275,43.1518,1294939.9383807,0
+RMD.US,D,20140717,000000,43.3019,43.5692,43.0454,43.115,967121.19167292,0
+RMD.US,D,20140718,000000,43.4112,43.8703,43.1518,43.8087,811151.46077067,0
+RMD.US,D,20140721,000000,43.5006,43.6477,43.1338,43.3635,589173.48530607,0
+RMD.US,D,20140722,000000,43.8525,44.1983,43.7024,44.093,628118.63130601,0
+RMD.US,D,20140723,000000,44.1009,44.5105,43.913,44.4638,522400.60432944,0
+RMD.US,D,20140724,000000,44.4638,44.8434,44.3574,44.5611,473258.629305,0
+RMD.US,D,20140725,000000,44.8901,45.3135,44.8335,45.2858,652973.33917194,0
+RMD.US,D,20140728,000000,45.2003,45.3315,44.7401,45.2003,796685.74713334,0
+RMD.US,D,20140729,000000,45.1565,45.89,44.0841,45.5541,898862.3001912,0
+RMD.US,D,20140730,000000,45.731,45.9348,45.2538,45.9079,1040778.8186796,0
+RMD.US,D,20140731,000000,45.5541,45.9348,45.0601,45.8562,1451565.6468382,0
+RMD.US,D,20140801,000000,41.2016,44.6228,41.2016,44.0304,4678254.851414,0
+RMD.US,D,20140804,000000,43.8963,43.8963,42.5246,43.757,1304935.547296,0
+RMD.US,D,20140805,000000,43.757,44.1358,43.3923,43.7899,926394.24160762,0
+RMD.US,D,20140806,000000,43.603,44.5701,43.3296,44.5005,750761.28165211,0
+RMD.US,D,20140807,000000,44.1636,44.6228,44.0304,44.2847,1087124.8402892,0
+RMD.US,D,20140808,000000,44.1268,45.0601,43.757,44.6595,883608.80982707,0
+RMD.US,D,20140811,000000,44.6228,45.7132,44.5005,45.5382,1565054.7944251,0
+RMD.US,D,20140812,000000,45.3494,45.5799,45.1904,45.3315,700896.92643629,0
+RMD.US,D,20140813,000000,45.2938,45.6952,45.2938,45.5014,1086350.1428696,0
+RMD.US,D,20140814,000000,45.4378,45.7399,45.3225,45.6803,1083817.7877974,0
+RMD.US,D,20140815,000000,45.8732,46.059,45.2341,45.5541,590551.84305284,0
+RMD.US,D,20140818,000000,45.6266,46.1743,45.5292,45.7847,721310.70649619,0
+RMD.US,D,20140819,000000,46.061,46.061,45.57,45.9189,917779.00264,0
+RMD.US,D,20140820,000000,46.3026,46.5858,46.071,46.398,844086.16211424,0
+RMD.US,D,20140821,000000,46.3523,46.3523,45.8562,46.1117,635307.21970068,0
+RMD.US,D,20140822,000000,46.1017,46.4904,46.1017,46.2319,578012.81195936,0
+RMD.US,D,20140825,000000,46.2678,46.3523,45.6406,45.8463,600465.95782418,0
+RMD.US,D,20140826,000000,46.061,46.6216,46.061,46.4457,714121.11200096,0
+RMD.US,D,20140827,000000,46.7816,46.9157,46.6414,46.7816,555105.91474873,0
+RMD.US,D,20140828,000000,46.9257,47.3521,46.9157,47.1673,1019873.0554532,0
+RMD.US,D,20140829,000000,47.3878,47.6712,47.2379,47.2697,647307.98700253,0
+RMD.US,D,20140902,000000,47.2279,47.6105,47.05,47.1285,1036908.3498826,0
+RMD.US,D,20140903,000000,47.4515,47.6632,47.38,47.4972,983259.04441619,0
+RMD.US,D,20140904,000000,47.6712,47.8173,47.4415,47.541,874261.12966262,0
+RMD.US,D,20140905,000000,47.532,47.7169,46.8005,47.209,504626.83209986,0
+RMD.US,D,20140908,000000,47.2786,47.4415,46.8541,47.0589,682247.84673247,0
+RMD.US,D,20140909,000000,47.0758,47.0918,46.7627,46.7816,781707.92831857,0
+RMD.US,D,20140910,000000,46.9506,47.1016,46.6504,46.881,460541.51841504,0
+RMD.US,D,20140911,000000,46.8005,47.202,46.8005,47.0421,922037.82624737,0
+RMD.US,D,20140912,000000,47.0678,47.1205,46.6027,46.7816,760041.55308003,0
+RMD.US,D,20140915,000000,46.872,46.872,46.5152,46.72,859121.32866009,0
+RMD.US,D,20140916,000000,46.5321,46.8631,46.2499,46.4257,846547.08404753,0
+RMD.US,D,20140917,000000,46.5401,46.6027,45.9269,45.9437,1035377.064853,0
+RMD.US,D,20140918,000000,45.9616,46.1395,45.7847,45.9616,629992.99662151,0
+RMD.US,D,20140919,000000,46.3106,46.3523,45.6605,45.7032,961702.33413706,0
+RMD.US,D,20140922,000000,45.6346,45.6346,44.8951,44.9101,812081.09767434,0
+RMD.US,D,20140923,000000,44.9101,45.0999,44.5731,44.6974,726154.07452026,0
+RMD.US,D,20140924,000000,44.7669,44.7669,44.4846,44.6715,509941.05517903,0
+RMD.US,D,20140925,000000,44.5125,44.5552,43.9479,44.4041,804539.36798834,0
+RMD.US,D,20140926,000000,44.4946,44.5125,43.8943,44.3484,947583.72518778,0
+RMD.US,D,20140929,000000,44.0741,44.6974,43.7352,44.5293,725575.56670683,0
+RMD.US,D,20140930,000000,44.4141,44.4141,43.8853,43.9032,839376.60546266,0
+RMD.US,D,20141001,000000,43.764,44.5393,43.6895,44.1099,1199272.8558495,0
+RMD.US,D,20141002,000000,43.9937,44.4389,43.7789,44.4141,1178030.0489404,0
+RMD.US,D,20141003,000000,44.4041,44.9101,44.1716,44.758,1098438.4409187,0
+RMD.US,D,20141006,000000,45.074,45.9189,45.074,45.7399,861371.97557945,0
+RMD.US,D,20141007,000000,45.3006,45.5978,44.9915,45.1884,945102.6812436,0
+RMD.US,D,20141008,000000,44.8861,45.4099,44.6068,45.3195,1449126.8591169,0
+RMD.US,D,20141009,000000,45.1257,45.2241,42.6806,43.6099,4438834.110799,0
+RMD.US,D,20141010,000000,43.1735,43.939,42.7294,43.2532,1966946.6876646,0
+RMD.US,D,20141013,000000,43.0394,43.5463,42.3825,43.1805,1619592.4866729,0
+RMD.US,D,20141014,000000,43.2164,43.2164,42.4709,42.6021,1684581.551383,0
+RMD.US,D,20141015,000000,41.9551,42.134,41.2026,41.7483,2974312.9072417,0
+RMD.US,D,20141016,000000,40.8349,41.5266,40.7583,41.2126,1806576.2729781,0
+RMD.US,D,20141017,000000,41.4799,42.3904,41.2503,41.6757,1850552.9278041,0
+RMD.US,D,20141020,000000,41.472,41.964,41.4442,41.9173,1389332.291521,0
+RMD.US,D,20141021,000000,42.2821,42.8705,42.2464,42.7879,1568444.3471615,0
+RMD.US,D,20141022,000000,42.7542,42.9361,42.2264,42.3258,1138725.7250459,0
+RMD.US,D,20141023,000000,42.4182,42.8605,42.2901,42.5067,1302318.6797783,0
+RMD.US,D,20141024,000000,46.7021,47.6712,45.3195,46.3523,3282368.8209422,0
+RMD.US,D,20141027,000000,46.1485,46.2319,45.2828,45.9358,1775833.8647223,0
+RMD.US,D,20141028,000000,46.1117,46.7547,45.9089,46.6414,1309027.358213,0
+RMD.US,D,20141029,000000,46.5252,46.7816,46.0421,46.1674,1032017.695133,0
+RMD.US,D,20141030,000000,45.9616,46.4626,45.7847,46.4357,852102.77125753,0
+RMD.US,D,20141031,000000,46.7021,46.8194,46.2846,46.5321,1251132.3084462,0
+RMD.US,D,20141103,000000,46.3363,46.4079,45.9089,46.0789,698984.32930007,0
+RMD.US,D,20141104,000000,45.7489,46.2141,45.7489,46.1674,387533.83236049,0
+RMD.US,D,20141105,000000,46.3363,46.38,45.7569,45.8463,605062.83121469,0
+RMD.US,D,20141106,000000,45.8383,46.0243,45.57,45.9526,460842.34247802,0
+RMD.US,D,20141107,000000,45.8822,45.9358,45.4099,45.57,589506.50458649,0
+RMD.US,D,20141110,000000,45.4905,45.8652,45.3375,45.4636,497224.95038961,0
+RMD.US,D,20141111,000000,45.4994,45.8652,45.251,45.5789,426239.52643069,0
+RMD.US,D,20141112,000000,45.5611,46.6504,45.4905,46.5401,1233907.8671143,0
+RMD.US,D,20141113,000000,46.398,46.7717,46.2926,46.3273,660039.18330013,0
+RMD.US,D,20141114,000000,46.388,46.6753,46.1017,46.6653,674113.5238254,0
+RMD.US,D,20141117,000000,46.4257,46.6941,46.0342,46.5769,1166173.1540166,0
+RMD.US,D,20141118,000000,46.5769,47.1136,46.5073,46.874,1427264.2942721,0
+RMD.US,D,20141119,000000,46.8114,47.0161,46.3353,46.6027,809414.93122985,0
+RMD.US,D,20141120,000000,46.397,47.0698,46.3263,47.0351,628607.59617092,0
+RMD.US,D,20141121,000000,47.1712,47.3481,46.8114,47.3481,886193.4821274,0
+RMD.US,D,20141124,000000,47.0351,47.3481,46.6316,47.3293,1028914.8810519,0
+RMD.US,D,20141125,000000,47.4128,47.6961,47.1136,47.5281,825002.44697494,0
+RMD.US,D,20141126,000000,47.5897,48.1602,47.4932,48.0668,816495.8668662,0
+RMD.US,D,20141128,000000,47.5718,48.1274,47.4833,47.6602,519423.55281651,0
+RMD.US,D,20141201,000000,47.4218,47.8769,47.2557,47.7428,887005.40526729,0
+RMD.US,D,20141202,000000,47.5976,48.1691,47.3114,48.0132,716600.14374407,0
+RMD.US,D,20141203,000000,47.9028,48.4236,47.7944,48.3987,606702.77510319,0
+RMD.US,D,20141204,000000,48.2447,48.6035,48.0747,48.6035,530724.07413898,0
+RMD.US,D,20141205,000000,48.7606,48.8987,48.3789,48.7993,578558.11845481,0
+RMD.US,D,20141208,000000,48.7069,49.2058,48.6512,49.0507,920226.84526621,0
+RMD.US,D,20141209,000000,48.7705,48.8172,48.3132,48.7804,727276.88272858,0
+RMD.US,D,20141210,000000,47.868,48.1691,47.5807,47.7944,1326521.4344911,0
+RMD.US,D,20141211,000000,47.9654,48.1791,47.6414,48.0132,779149.4146324,0
+RMD.US,D,20141212,000000,47.7507,48.0668,47.1513,47.8938,917628.08755824,0
+RMD.US,D,20141215,000000,47.7049,48.0747,47.2924,47.7944,1042294.0061005,0
+RMD.US,D,20141216,000000,47.5897,49.0417,47.4932,48.7993,1866599.2253977,0
+RMD.US,D,20141217,000000,48.6642,49.2695,48.1602,49.2306,2892893.2145296,0
+RMD.US,D,20141218,000000,49.2983,50.5476,49.2983,50.0964,1494607.6342578,0
+RMD.US,D,20141219,000000,50.0605,50.5288,49.6591,50.3865,1376940.1511072,0
+RMD.US,D,20141222,000000,50.4662,51.0655,50.2434,50.8796,791241.73708386,0
+RMD.US,D,20141223,000000,51.0655,51.0843,50.3767,51.0556,1161866.037583,0
+RMD.US,D,20141224,000000,51.0923,51.4393,50.7265,51.4153,473969.94239037,0
+RMD.US,D,20141226,000000,51.4959,51.5784,51.2802,51.3896,309480.5520723,0
+RMD.US,D,20141229,000000,51.3438,51.5137,50.9592,50.976,577716.01229857,0
+RMD.US,D,20141230,000000,50.7076,51.2195,50.5824,50.8339,486311.77777701,0
+RMD.US,D,20141231,000000,50.9492,51.2285,50.2266,50.2266,693395.44077208,0
+RMD.US,D,20150102,000000,50.5288,51.4153,50.5288,51.2195,1155686.568035,0
+RMD.US,D,20150105,000000,51.0993,51.458,50.9323,51.1192,769994.90577261,0
+RMD.US,D,20150106,000000,51.0099,51.3069,50.5725,50.7513,1779485.0036004,0
+RMD.US,D,20150107,000000,50.9144,51.1093,50.2793,51.0923,1316943.3573018,0
+RMD.US,D,20150108,000000,51.2901,52.0882,51.155,51.952,1184374.5189777,0
+RMD.US,D,20150109,000000,52.0882,52.2393,51.476,52.1061,1016343.654741,0
+RMD.US,D,20150112,000000,51.978,52.9132,51.968,52.5772,1204163.5105992,0
+RMD.US,D,20150113,000000,52.7829,53.8972,52.7829,53.602,1984613.8132363,0
+RMD.US,D,20150114,000000,53.2223,54.0473,53.1169,54.0393,1377340.5791241,0
+RMD.US,D,20150115,000000,54.1208,54.2828,53.8883,53.9936,1358523.4806293,0
+RMD.US,D,20150116,000000,53.6716,54.4707,53.4669,54.407,1535303.3952062,0
+RMD.US,D,20150120,000000,53.6299,54.2391,53.3675,53.9489,2793653.4689629,0
+RMD.US,D,20150121,000000,53.754,54.1467,53.602,53.8446,1853378.0581346,0
+RMD.US,D,20150122,000000,53.7451,55.4995,53.432,55.4209,2248947.6155489,0
+RMD.US,D,20150123,000000,57.3292,60.4721,57.0202,58.4464,5925338.6112668,0
+RMD.US,D,20150126,000000,58.3848,60.315,58.2776,60.1739,3040283.9260839,0
+RMD.US,D,20150127,000000,59.7932,59.9065,58.358,58.4117,2706837.052927,0
+RMD.US,D,20150128,000000,57.8182,58.0061,56.6107,56.729,1801567.9044646,0
+RMD.US,D,20150129,000000,56.6643,56.7846,55.8046,56.4666,1271880.1138871,0
+RMD.US,D,20150130,000000,56.4327,56.4576,55.8503,55.9646,1106244.7750482,0
+RMD.US,D,20150202,000000,55.7876,56.1456,54.8812,56.0739,1526373.2467679,0
+RMD.US,D,20150203,000000,56.0372,56.9953,55.7787,56.9168,840785.14622579,0
+RMD.US,D,20150204,000000,56.4666,57.1245,56.1903,56.55,1165144.9192594,0
+RMD.US,D,20150205,000000,56.729,57.4187,56.4476,57.2458,935832.47082111,0
+RMD.US,D,20150206,000000,57.0669,57.4267,56.9267,57.1841,807329.28479986,0
+RMD.US,D,20150209,000000,57.0669,57.1047,56.54,56.6643,473108.72032378,0
+RMD.US,D,20150210,000000,57.1971,57.8531,56.8551,57.3959,1037891.3101152,0
+RMD.US,D,20150211,000000,57.5479,59.0209,57.5479,58.5816,1649906.2960965,0
+RMD.US,D,20150212,000000,58.9424,59.1133,58.356,58.9087,751528.93636801,0
+RMD.US,D,20150213,000000,58.9772,59.6968,58.9772,59.6164,519823.98083346,0
+RMD.US,D,20150217,000000,59.3897,59.8608,59.2834,59.7804,667535.6384616,0
+RMD.US,D,20150218,000000,59.5189,59.7892,59.1511,59.3728,727196.39468497,0
+RMD.US,D,20150219,000000,59.0488,59.0488,58.5906,58.6363,619950.10098041,0
+RMD.US,D,20150220,000000,58.4355,59.193,58.0419,59.193,613623.74075287,0
+RMD.US,D,20150223,000000,59.2327,59.4632,59.1323,59.2327,511000.479053,0
+RMD.US,D,20150224,000000,59.2485,59.2485,58.1682,58.8311,675985.87693982,0
+RMD.US,D,20150225,000000,58.9176,58.9176,58.348,58.7367,363209.33948181,0
+RMD.US,D,20150226,000000,58.4832,58.4832,57.7646,57.8053,751844.85193917,0
+RMD.US,D,20150227,000000,57.9088,58.1682,57.6562,57.9166,648007.22688138,0
+RMD.US,D,20150302,000000,57.9683,58.5657,57.8053,58.2756,814221.07353375,0
+RMD.US,D,20150303,000000,58.2854,58.2854,57.7388,58.032,522291.94547057,0
+RMD.US,D,20150304,000000,57.9683,58.7009,57.863,58.348,678314.9997017,0
+RMD.US,D,20150305,000000,58.5906,59.3897,58.5906,59.1323,835336.10567357,0
+RMD.US,D,20150306,000000,59.9592,60.0139,59.0587,59.2574,959908.45686516,0
+RMD.US,D,20150309,000000,60.0666,60.8229,59.7157,60.5625,954019.75037474,0
+RMD.US,D,20150310,000000,60.0417,60.0666,59.6342,59.6441,709322.01240089,0
+RMD.US,D,20150311,000000,59.9125,60.8786,59.8051,60.814,821443.86934695,0
+RMD.US,D,20150312,000000,61.318,61.9272,61.2623,61.8228,609639.58259431,0
+RMD.US,D,20150313,000000,61.1549,61.2553,60.5625,61.0029,554633.04749252,0
+RMD.US,D,20150316,000000,62.1807,64.0701,62.1807,63.9111,1138266.9431974,0
+RMD.US,D,20150317,000000,63.1875,64.0801,63.0394,63.774,1221052.9204496,0
+RMD.US,D,20150318,000000,64.2997,65.4836,64.0065,65.1863,981135.16616549,0
+RMD.US,D,20150319,000000,65.0909,65.5093,64.2163,64.5115,1300178.7039189,0
+RMD.US,D,20150320,000000,64.7738,64.9249,64.2997,64.5661,1599662.6409751,0
+RMD.US,D,20150323,000000,64.6019,65.3842,64.6019,65.0631,871454.10914181,0
+RMD.US,D,20150324,000000,65.0631,65.072,64.1358,64.1973,792108.99575372,0
+RMD.US,D,20150325,000000,64.2799,64.7291,63.2252,63.3336,642534.03991607,0
+RMD.US,D,20150326,000000,63.0206,63.4857,62.7135,63.2154,614416.54798241,0
+RMD.US,D,20150327,000000,63.4053,64.8792,63.4053,64.3851,651753.94531129,0
+RMD.US,D,20150330,000000,64.5015,64.9438,64.3784,64.4747,885119.97284579,0
+RMD.US,D,20150331,000000,63.8733,64.8534,63.6397,64.5949,918504.40113301,0
+RMD.US,D,20150401,000000,64.7559,64.7559,63.0563,64.243,842225.88220636,0
+RMD.US,D,20150402,000000,64.5015,65.4109,64.251,65.2598,743543.51634162,0
+RMD.US,D,20150406,000000,65.2768,66.8621,65.2768,66.4934,2122622.6372076,0
+RMD.US,D,20150407,000000,67.5708,67.7855,65.1605,65.1605,1817098.0724787,0
+RMD.US,D,20150408,000000,65.0075,65.8533,65.0075,65.6366,1073589.7696562,0
+RMD.US,D,20150409,000000,65.6465,66.5191,65.4556,66.4467,621310.34891737,0
+RMD.US,D,20150410,000000,66.5191,67.5231,66.3016,67.3293,666755.91053916,0
+RMD.US,D,20150413,000000,67.2924,67.6911,67.0778,67.2924,671536.90032944,0
+RMD.US,D,20150414,000000,67.2607,67.2607,65.7122,66.403,897899.46196954,0
+RMD.US,D,20150415,000000,65.9069,65.9786,65.6952,65.72,877731.17044265,0
+RMD.US,D,20150416,000000,65.7966,65.8234,64.9438,65.0164,829759.29035213,0
+RMD.US,D,20150417,000000,64.7032,64.8007,64.1526,64.6854,801776.61589151,0
+RMD.US,D,20150420,000000,65.0819,65.7369,64.9249,65.6187,638950.30977446,0
+RMD.US,D,20150421,000000,65.8155,66.1763,65.4736,65.7866,1095665.6278166,0
+RMD.US,D,20150422,000000,65.3592,66.0907,65.2858,65.9417,906189.7304611,0
+RMD.US,D,20150423,000000,65.2598,66.719,65.0631,66.0332,1337738.4494683,0
+RMD.US,D,20150424,000000,60.0228,61.1002,58.5389,59.1233,3470946.2705107,0
+RMD.US,D,20150427,000000,58.7694,59.2485,57.8053,58.0896,2147290.2103722,0
+RMD.US,D,20150428,000000,57.8143,58.7367,57.6165,58.2039,1171713.7497183,0
+RMD.US,D,20150429,000000,58.2506,58.356,57.5838,57.6742,1046697.7081864,0
+RMD.US,D,20150430,000000,57.5748,58.0698,57.3045,57.538,981024.49510554,0
+RMD.US,D,20150501,000000,57.5201,58.356,57.5201,58.2943,1135041.3848498,0
+RMD.US,D,20150504,000000,58.5816,59.4076,58.5101,59.0776,1078924.1147462,0
+RMD.US,D,20150505,000000,59.1034,59.184,57.9425,58.1413,927016.01174448,0
+RMD.US,D,20150506,000000,58.6263,58.841,58.0608,58.3391,646174.11168822,0
+RMD.US,D,20150507,000000,58.4832,58.8043,58.3391,58.6463,561929.28864553,0
+RMD.US,D,20150508,000000,59.3479,59.9492,58.9176,59.0488,615972.98552566,0
+RMD.US,D,20150511,000000,58.8142,59.184,58.7536,59.0299,707097.52409568,0
+RMD.US,D,20150512,000000,58.673,58.9424,58.1413,58.8221,439569.35255261,0
+RMD.US,D,20150513,000000,53.0503,53.0503,49.0437,49.9274,9874349.6533864,0
+RMD.US,D,20150514,000000,49.9971,51.149,49.9971,50.807,3133982.0698483,0
+RMD.US,D,20150515,000000,50.9512,50.9512,50.3468,50.5725,1137262.8548533,0
+RMD.US,D,20150518,000000,50.1967,51.14,49.9354,51.1221,2222538.4823407,0
+RMD.US,D,20150519,000000,51.0576,51.8,51.0576,51.3945,1137299.0744729,0
+RMD.US,D,20150520,000000,51.2662,52.3517,51.0853,51.7721,784778.54718219,0
+RMD.US,D,20150521,000000,51.7633,51.962,51.3388,51.8368,809877.73748058,0
+RMD.US,D,20150522,000000,51.7901,51.9888,51.4213,51.6191,887395.77227878,0
+RMD.US,D,20150526,000000,51.7811,52.1161,51.5267,51.9253,921319.47045818,0
+RMD.US,D,20150527,000000,52.0077,52.8118,51.9799,52.5435,1215478.1173293,0
+RMD.US,D,20150528,000000,52.4441,53.1199,52.4441,53.0425,633551.57424949,0
+RMD.US,D,20150529,000000,53.0425,53.763,52.95,53.1955,979284.94726307,0
+RMD.US,D,20150601,000000,53.1766,53.8624,52.9401,53.6636,879430.4742633,0
+RMD.US,D,20150602,000000,53.4012,54.0423,52.9231,53.9678,934918.93152617,0
+RMD.US,D,20150603,000000,53.9598,54.2609,53.4996,53.8893,653738.98168676,0
+RMD.US,D,20150604,000000,53.5553,53.9866,53.1576,53.8893,847919.40519103,0
+RMD.US,D,20150605,000000,53.8624,54.079,53.611,53.9509,472723.38381501,0
+RMD.US,D,20150608,000000,54.0056,54.1237,53.1766,53.29,974860.11706576,0
+RMD.US,D,20150609,000000,53.3088,53.3545,52.7234,53.0852,1244689.2405555,0
+RMD.US,D,20150610,000000,53.1766,53.2551,52.7323,53.1766,664076.66478757,0
+RMD.US,D,20150611,000000,53.4112,53.7153,53.2551,53.4469,997582.89787664,0
+RMD.US,D,20150612,000000,53.2461,53.3455,52.8665,52.9589,680168.23690577,0
+RMD.US,D,20150615,000000,52.7492,53.1289,52.2343,52.95,753590.4363849,0
+RMD.US,D,20150616,000000,52.6856,52.9868,52.0624,52.2343,1393069.9550461,0
+RMD.US,D,20150617,000000,52.1161,52.2185,51.2414,51.6837,1270105.3525255,0
+RMD.US,D,20150618,000000,51.4113,51.8994,51.2057,51.7284,947436.83450821,0
+RMD.US,D,20150619,000000,51.7721,52.1995,51.4213,52.0524,1230959.9925171,0
+RMD.US,D,20150622,000000,52.6309,52.8029,52.0167,52.4639,588167.38476097,0
+RMD.US,D,20150623,000000,52.4073,52.4261,51.1678,51.3309,807800.13985497,0
+RMD.US,D,20150624,000000,51.1123,51.5267,50.9055,50.9144,618575.76763582,0
+RMD.US,D,20150625,000000,51.1221,51.5456,50.6421,50.815,918687.51143223,0
+RMD.US,D,20150626,000000,51.0576,51.2235,50.4432,50.5456,944673.07631084,0
+RMD.US,D,20150629,000000,49.9821,50.9422,49.6481,50.1352,974085.41964604,0
+RMD.US,D,20150630,000000,50.7772,51.1123,50.4869,50.977,1010190.3438072,0
+RMD.US,D,20150701,000000,51.2592,51.3209,49.8558,50.0099,947217.50458938,0
+RMD.US,D,20150702,000000,50.2206,50.2286,49.5666,50.0188,932620.99788118,0
+RMD.US,D,20150706,000000,49.7654,50.2206,49.6014,50.0815,2449760.2538463,0
+RMD.US,D,20150707,000000,50.3081,51.2762,50.0188,51.2155,1011462.0548962,0
+RMD.US,D,20150708,000000,51.0296,51.5187,50.5357,50.651,928197.17378442,0
+RMD.US,D,20150709,000000,50.8697,51.5933,50.5795,51.3388,828121.35866473,0
+RMD.US,D,20150710,000000,51.5554,51.7811,51.132,51.5933,669112.19801576,0
+RMD.US,D,20150713,000000,52.0714,52.3705,51.4283,51.9093,886952.0819384,0
+RMD.US,D,20150714,000000,51.7384,52.1995,50.9859,52.0714,735966.57313654,0
+RMD.US,D,20150715,000000,52.0804,52.1618,51.464,51.81,671458.42448691,0
+RMD.US,D,20150716,000000,52.2522,52.3606,51.9799,52.2602,540839.40901933,0
+RMD.US,D,20150717,000000,52.2522,52.2522,51.7553,51.8567,660485.89194215,0
+RMD.US,D,20150720,000000,51.97,51.97,51.4213,51.6569,706263.4667438,0
+RMD.US,D,20150721,000000,51.6569,51.7284,51.132,51.3309,741871.37723568,0
+RMD.US,D,20150722,000000,51.3309,51.3309,50.8428,51.14,1043529.4975699,0
+RMD.US,D,20150723,000000,51.1957,51.1957,50.805,50.8876,1057130.970839,0
+RMD.US,D,20150724,000000,50.7415,51.2324,50.4801,50.5695,855766.98944275,0
+RMD.US,D,20150727,000000,50.6222,50.9602,49.7734,49.8937,869813.15915277,0
+RMD.US,D,20150728,000000,50.2823,51.5356,49.9384,51.2762,1173681.6823846,0
+RMD.US,D,20150729,000000,51.0029,51.0476,50.0268,50.5695,1190597.2508492,0
+RMD.US,D,20150730,000000,49.7385,50.8796,49.7385,50.7503,1191375.972671,0
+RMD.US,D,20150731,000000,51.0933,53.1955,51.0933,52.4073,2230700.976063,0
+RMD.US,D,20150803,000000,52.1718,52.4441,49.9204,50.0974,1481465.9489378,0
+RMD.US,D,20150804,000000,51.3488,51.5843,50.2206,50.5526,1516807.2427852,0
+RMD.US,D,20150805,000000,50.6222,50.7255,49.9483,50.2366,904755.0310838,0
+RMD.US,D,20150806,000000,50.5169,50.9243,49.1531,49.5845,977566.52753206,0
+RMD.US,D,20150807,000000,49.6114,49.8558,48.843,49.6302,974638.77494585,0
+RMD.US,D,20150810,000000,49.9294,50.2823,49.8658,50.1352,787319.95715908,0
+RMD.US,D,20150811,000000,49.666,50.3816,49.4761,49.8837,566304.81991613,0
+RMD.US,D,20150812,000000,49.5755,49.9572,49.1254,49.9016,694099.71115364,0
+RMD.US,D,20150813,000000,49.5199,50.3161,49.4424,50.0099,411019.23738455,0
+RMD.US,D,20150814,000000,49.7385,50.5456,49.7038,50.5069,406043.06408853,0
+RMD.US,D,20150817,000000,50.2286,50.6778,49.6859,50.0099,1007483.933341,0
+RMD.US,D,20150818,000000,50.1182,50.5725,49.8927,49.9095,560671.66296418,0
+RMD.US,D,20150819,000000,49.7365,49.7823,48.9822,49.5179,510303.25137526,0
+RMD.US,D,20150820,000000,49.0627,49.664,48.6393,49.0369,923931.30747324,0
+RMD.US,D,20150821,000000,48.6492,48.8559,47.7169,47.7358,934158.31951409,0
+RMD.US,D,20150824,000000,45.5461,46.718,44.5453,45.0472,2000899.5627598,0
+RMD.US,D,20150825,000000,46.1435,46.9098,45.4736,45.9368,1328764.0326061,0
+RMD.US,D,20150826,000000,46.8373,47.1086,45.9179,47.1086,1099787.6217497,0
+RMD.US,D,20150827,000000,47.3631,47.4744,46.4079,46.9634,1123430.9845594,0
+RMD.US,D,20150828,000000,47.0181,47.7646,46.8651,47.7079,583656.02991678,0
+RMD.US,D,20150831,000000,47.6533,47.9455,47.1265,47.2269,716729.93071439,0
+RMD.US,D,20150901,000000,46.1922,46.5808,45.6545,46.1435,1488890.9709606,0
+RMD.US,D,20150902,000000,46.7011,47.201,46.3016,47.201,667349.50986076,0
+RMD.US,D,20150903,000000,47.209,47.6712,46.9009,46.9457,495343.5423703,0
+RMD.US,D,20150904,000000,46.4267,46.9367,46.4267,46.5281,562431.33281754,0
+RMD.US,D,20150908,000000,47.2707,47.2707,46.5888,47.201,766109.34546747,0
+RMD.US,D,20150909,000000,47.1653,47.1852,45.726,45.8363,819779.77904538,0
+RMD.US,D,20150910,000000,45.5283,46.4079,45.3802,46.1167,893589.32723436,0
+RMD.US,D,20150911,000000,45.7161,47.1553,45.6833,46.8094,925029.96926848,0
+RMD.US,D,20150914,000000,46.6921,46.6921,46.1724,46.3273,1035009.8381541,0
+RMD.US,D,20150915,000000,46.2746,46.4079,45.8812,46.2846,848044.16165862,0
+RMD.US,D,20150916,000000,46.2279,46.37,45.9368,46.2846,695833.22239284,0
+RMD.US,D,20150917,000000,46.1534,47.1921,46.1067,46.5977,654711.88091386,0
+RMD.US,D,20150918,000000,46.1365,46.6464,45.9815,46.37,1298297.2958995,0
+RMD.US,D,20150921,000000,46.5888,47.1454,45.6912,45.7082,690994.8848715,0
+RMD.US,D,20150922,000000,45.4636,45.5551,44.753,45.2708,531196.94139518,0
+RMD.US,D,20150923,000000,45.246,45.9368,45.1267,45.2271,400542.71240851,0
+RMD.US,D,20150924,000000,45.1357,47.0987,45.1357,47.0271,1299001.5662812,0
+RMD.US,D,20150925,000000,47.0271,47.1355,45.4835,45.9368,1008942.7791312,0
+RMD.US,D,20150928,000000,45.6645,45.8105,44.6546,44.9448,1077393.8358171,0
+RMD.US,D,20150929,000000,44.8921,46.1365,44.7788,46.0263,1066024.8996576,0
+RMD.US,D,20150930,000000,46.4367,46.7528,45.89,46.3363,1395298.4677535,0
+RMD.US,D,20151001,000000,46.3363,46.6633,45.898,46.5977,1121232.6548684,0
+RMD.US,D,20151002,000000,46.073,46.9814,45.9905,46.9814,553852.31346953,0
+RMD.US,D,20151005,000000,47.4008,48.1801,47.3461,47.8819,593686.85235134,0
+RMD.US,D,20151006,000000,47.7169,48.2537,47.3084,48.1184,814613.45274632,0
+RMD.US,D,20151007,000000,48.4376,49.1949,48.19,49.1681,854644.18123443,0
+RMD.US,D,20151008,000000,48.7247,49.0826,48.528,49.017,668012.53011997,0
+RMD.US,D,20151009,000000,48.9633,49.7455,48.8559,49.3737,498095.22736112,0
+RMD.US,D,20151012,000000,49.1392,49.674,48.9733,49.5994,317367.37424527,0
+RMD.US,D,20151013,000000,49.4116,49.7207,49.1581,49.5726,689122.53175709,0
+RMD.US,D,20151014,000000,49.7823,50.4382,49.7545,50.2376,647224.48065729,0
+RMD.US,D,20151015,000000,50.326,51.2394,50.2654,51.2205,667349.50986076,0
+RMD.US,D,20151016,000000,51.3289,51.7483,51.0733,51.3736,381519.36330192,0
+RMD.US,D,20151019,000000,51.1927,52.7372,51.146,52.6369,988060.15621737,0
+RMD.US,D,20151020,000000,51.964,52.0921,51.0536,51.3369,1050036.9558955,0
+RMD.US,D,20151021,000000,50.7007,51.2125,50.2206,51.1093,1390462.1424332,0
+RMD.US,D,20151022,000000,50.975,51.0436,50.2833,50.4642,1289939.6186715,0
+RMD.US,D,20151023,000000,51.2125,52.6737,50.6739,51.146,1534312.3861693,0
+RMD.US,D,20151026,000000,50.9193,51.3836,50.6908,51.137,762920.00673953,0
+RMD.US,D,20151027,000000,51.3468,52.2215,51.3099,52.2025,822416.76857405,0
+RMD.US,D,20151028,000000,51.7284,52.4768,50.8379,52.4669,726740.63113804,0
+RMD.US,D,20151029,000000,51.955,52.289,51.791,52.1101,688138.56542398,0
+RMD.US,D,20151030,000000,52.3357,52.5107,52.0287,52.3844,927891.31921872,0
+RMD.US,D,20151102,000000,52.4211,53.0494,52.0644,52.9391,505513.20668008,0
+RMD.US,D,20151103,000000,52.8188,53.5563,52.5634,53.2451,585194.35765022,0
+RMD.US,D,20151104,000000,53.5096,53.5096,52.7999,53.2183,766224.04092961,0
+RMD.US,D,20151105,000000,53.0652,53.2541,52.5902,53.1756,410440.72957112,0
+RMD.US,D,20151106,000000,52.7452,53.1566,52.3744,53.0652,553852.31346953,0
+RMD.US,D,20151109,000000,52.7372,52.9748,52.3744,52.7105,892726.09296669,0
+RMD.US,D,20151110,000000,52.4024,52.6647,52.1748,52.6468,689675.88705687,0
+RMD.US,D,20151111,000000,52.6468,53.29,52.5802,53.0742,719147.59032424,0
+RMD.US,D,20151112,000000,52.5902,52.6558,52.0544,52.1558,916892.62805978,0
+RMD.US,D,20151113,000000,51.8477,52.2373,51.3289,52.1181,689898.23527734,0
+RMD.US,D,20151116,000000,51.9183,52.2373,51.5923,52.2215,584204.35471385,0
+RMD.US,D,20151117,000000,52.2453,52.7741,52.1926,52.6289,525028.53895322,0
+RMD.US,D,20151118,000000,52.7402,53.1906,52.1011,53.1419,549974.80196876,0
+RMD.US,D,20151119,000000,53.1319,53.3227,52.8029,53.2323,495929.09288754,0
+RMD.US,D,20151120,000000,53.3794,54.084,53.3794,54.0363,481492.55616603,0
+RMD.US,D,20151123,000000,53.4539,53.6706,53.1906,53.4271,691982.87560677,0
+RMD.US,D,20151124,000000,53.2223,54.3573,53.1566,54.0096,1375635.2387002,0
+RMD.US,D,20151125,000000,54.0175,54.6585,53.755,54.421,494069.81908021,0
+RMD.US,D,20151127,000000,54.5214,54.9458,54.421,54.8594,291452.2364048,0
+RMD.US,D,20151130,000000,54.7718,55.1068,54.3038,54.4488,980587.84746897,0
+RMD.US,D,20151201,000000,54.7231,54.8067,53.8197,54.7818,980679.40261857,0
+RMD.US,D,20151202,000000,54.5671,55.1645,53.937,54.7431,1121388.6004529,0
+RMD.US,D,20151203,000000,54.411,54.7718,53.1059,53.3048,1060150.2785748,0
+RMD.US,D,20151204,000000,53.2511,53.7263,52.8029,52.8297,972603.43354312,0
+RMD.US,D,20151207,000000,52.0813,52.1011,51.477,51.6728,1653971.9483992,0
+RMD.US,D,20151208,000000,50.9025,51.9809,50.5735,51.5704,1480121.7986096,0
+RMD.US,D,20151209,000000,51.0197,51.0286,50.1709,50.325,1590517.1870202,0
+RMD.US,D,20151210,000000,50.6172,51.1877,50.4741,50.8945,1339435.7410879,0
+RMD.US,D,20151211,000000,50.5288,50.812,50.2733,50.5546,1293700.422509,0
+RMD.US,D,20151214,000000,50.5288,51.141,50.4015,50.8766,968922.11164863,0
+RMD.US,D,20151215,000000,51.4233,51.5883,50.5546,50.9223,2041265.3227295,0
+RMD.US,D,20151216,000000,51.305,51.9352,50.976,51.305,2036010.4595824,0
+RMD.US,D,20151217,000000,50.9412,51.1877,50.4115,50.4452,3373260.9502863,0
+RMD.US,D,20151218,000000,50.4452,50.6749,49.3181,49.358,2266632.8509304,0
+RMD.US,D,20151221,000000,49.5408,49.5497,48.0796,48.3609,1284734.0544512,0
+RMD.US,D,20151222,000000,48.8838,49.0557,48.2507,48.9374,1131050.1839873,0
+RMD.US,D,20151223,000000,49.2238,49.8151,48.9374,49.4671,1039778.7547378,0
+RMD.US,D,20151224,000000,49.4334,49.5318,49.2545,49.2813,281579.37175582,0
+RMD.US,D,20151228,000000,49.2813,49.4671,49.1799,49.4671,671640.52868557,0
+RMD.US,D,20151229,000000,49.8419,50.1809,49.679,49.8151,761617.10653364,0
+RMD.US,D,20151230,000000,49.9881,50.2823,49.6322,49.6988,566784.72987615,0
+RMD.US,D,20151231,000000,49.5408,49.8051,49.0647,49.0747,594154.68910481,0
+RMD.US,D,20160104,000000,48.4176,48.4176,47.2527,47.7199,1477872.1577908,0
+RMD.US,D,20160105,000000,47.9892,48.4643,47.8511,47.9306,712601.90017788,0
+RMD.US,D,20160106,000000,47.2279,47.4297,46.6991,46.9814,1394769.2588667,0
+RMD.US,D,20160107,000000,46.4437,47.5499,46.406,47.4028,1493224.2460084,0
+RMD.US,D,20160108,000000,47.6572,48.0796,47.4585,47.6394,1318066.1655101,0
+RMD.US,D,20160111,000000,47.6742,48.1323,47.4863,47.8232,1453356.5058085,0
+RMD.US,D,20160112,000000,48.1413,48.688,47.8948,48.5647,1097970.6041653,0
+RMD.US,D,20160113,000000,49.019,49.2238,48.4723,48.5558,1407105.0576501,0
+RMD.US,D,20160114,000000,48.6562,49.6044,48.2595,49.512,1310915.8089361,0
+RMD.US,D,20160115,000000,48.6005,48.7526,47.8779,48.7069,1538754.3200759,0
+RMD.US,D,20160119,000000,48.1323,49.2238,48.0796,49.0487,2142901.5997946,0
+RMD.US,D,20160120,000000,48.4455,49.4593,47.868,49.1412,2846182.9845227,0
+RMD.US,D,20160121,000000,49.2456,50.4015,48.6969,49.3957,2040886.0228239,0
+RMD.US,D,20160122,000000,52.6667,54.8405,52.4501,52.6219,4429131.2771422,0
+RMD.US,D,20160125,000000,52.8218,54.5214,52.7402,53.6189,2052070.8425836,0
+RMD.US,D,20160126,000000,53.6467,53.9996,53.278,53.9459,1377264.1154827,0
+RMD.US,D,20160127,000000,53.937,54.2411,52.4301,52.6219,1231961.0625595,0
+RMD.US,D,20160128,000000,52.9688,53.0355,51.1688,51.4143,1625169.3019943,0
+RMD.US,D,20160129,000000,51.8268,52.2722,51.5317,51.8268,1866826.6041209,0
+RMD.US,D,20160201,000000,51.8884,52.5732,51.459,52.3079,1152364.4240352,0
+RMD.US,D,20160202,000000,52.1011,52.3656,51.7891,52.1468,857313.36598055,0
+RMD.US,D,20160203,000000,52.5922,52.8774,52.1091,52.6289,2092930.597921,0
+RMD.US,D,20160204,000000,52.3556,53.0165,52.0277,52.8486,1928874.8369377,0
+RMD.US,D,20160205,000000,53.1239,53.5443,52.3854,52.4858,1143495.6477302,0
+RMD.US,D,20160208,000000,51.9997,52.289,51.5604,52.1369,980898.7325374,0
+RMD.US,D,20160209,000000,51.4461,52.9559,51.3001,52.5425,1552063.0180863,0
+RMD.US,D,20160210,000000,52.8893,54.1497,52.5495,53.0583,2053890.8784697,0
+RMD.US,D,20160211,000000,52.1271,52.8993,51.6141,52.4878,1577386.5688063,0
+RMD.US,D,20160212,000000,52.6876,53.2123,52.1836,53.1866,900621.97004456,0
+RMD.US,D,20160216,000000,53.4787,54.5084,53.434,54.2421,1064660.6273184,0
+RMD.US,D,20160217,000000,54.6814,54.8195,54.2152,54.4429,896024.09055349,0
+RMD.US,D,20160218,000000,54.59,55.0124,54.2868,54.3972,849226.32979911,0
+RMD.US,D,20160219,000000,54.3435,54.3435,53.8564,54.1208,583220.38838076,0
+RMD.US,D,20160222,000000,54.6437,54.8027,54.3246,54.4508,660146.83605845,0
+RMD.US,D,20160223,000000,53.8286,54.1208,52.6319,53.284,2028828.9138915,0
+RMD.US,D,20160224,000000,52.6518,53.265,52.2165,53.102,1088503.1980359,0
+RMD.US,D,20160225,000000,53.2928,53.2928,52.5672,52.7432,1164709.2777234,0
+RMD.US,D,20160226,000000,52.9928,53.4241,52.7691,53.0583,1061599.0633597,0
+RMD.US,D,20160229,000000,53.1666,53.599,52.2373,52.29,874282.25777407,0
+RMD.US,D,20160301,000000,52.615,52.9092,52.282,52.6786,907509.73437625,0
+RMD.US,D,20160302,000000,52.3764,52.7065,52.2125,52.6051,742676.25767175,0
+RMD.US,D,20160303,000000,52.8426,53.3207,52.3666,52.7691,1032024.7378367,0
+RMD.US,D,20160304,000000,52.9291,53.3207,52.7869,53.1576,780623.35193096,0
+RMD.US,D,20160307,000000,53.0652,53.6279,52.8337,53.3863,2074828.8369137,0
+RMD.US,D,20160308,000000,53.102,53.4699,53.0016,53.2471,1099904.329413,0
+RMD.US,D,20160309,000000,53.3675,53.3863,53.2074,53.284,871878.68357184,0
+RMD.US,D,20160310,000000,53.4152,54.2601,53.2193,54.0284,1939982.1869556,0
+RMD.US,D,20160311,000000,54.4607,55.5859,54.424,55.4617,1326531.4954965,0
+RMD.US,D,20160314,000000,55.0382,55.0382,54.1397,54.2968,734677.75833827,0
+RMD.US,D,20160315,000000,53.9012,54.1884,53.59,54.0105,714761.99804819,0
+RMD.US,D,20160316,000000,53.4529,53.4529,52.1468,52.6518,1308245.6180895,0
+RMD.US,D,20160317,000000,52.4521,52.7254,51.2384,51.456,1645664.5761983,0
+RMD.US,D,20160318,000000,51.2921,52.0267,51.2195,51.7691,1792590.4693008,0
+RMD.US,D,20160321,000000,51.5774,52.0267,51.3846,51.632,985967.46708357,0
+RMD.US,D,20160322,000000,51.3646,51.9073,51.2742,51.797,1253093.1984087,0
+RMD.US,D,20160323,000000,51.7523,52.4044,51.3189,51.7771,1743938.4652418,0
+RMD.US,D,20160324,000000,51.2564,51.5197,50.657,50.971,866053.36141575,0
+RMD.US,D,20160328,000000,51.2017,51.5574,51.0049,51.4283,1366055.1493099,0
+RMD.US,D,20160329,000000,51.465,51.7691,50.814,51.6966,1620371.2084948,0
+RMD.US,D,20160330,000000,52.0345,52.5852,51.7066,52.2732,822444.93938932,0
+RMD.US,D,20160331,000000,52.2293,53.4866,52.2293,53.1289,1240408.2827361,0
+RMD.US,D,20160401,000000,53.0116,54.2341,52.6786,54.2064,980326.26132724,0
+RMD.US,D,20160404,000000,53.9727,54.2064,53.5613,54.0105,1359460.1602368,0
+RMD.US,D,20160405,000000,53.3118,53.7919,53.0016,53.4609,1172506.5569479,0
+RMD.US,D,20160406,000000,53.3952,54.7718,53.3952,54.6904,910637.70097094,0
+RMD.US,D,20160407,000000,54.3146,54.748,53.8724,54.2152,1223156.6766894,0
+RMD.US,D,20160408,000000,54.085,54.3525,53.6537,53.8286,579156.74827914,0
+RMD.US,D,20160411,000000,53.937,54.2601,53.764,53.9539,486664.91906834,0
+RMD.US,D,20160412,000000,54.0751,54.6635,53.8922,54.59,531015.84329706,0
+RMD.US,D,20160413,000000,54.7768,55.4537,54.7768,55.3076,811598.1694127,0
+RMD.US,D,20160414,000000,55.2252,55.4985,54.59,54.6377,780506.64426772,0
+RMD.US,D,20160415,000000,54.5254,54.9021,54.085,54.9021,724140.86732953,0
+RMD.US,D,20160418,000000,54.6278,55.3264,54.6278,55.0382,565332.92678958,0
+RMD.US,D,20160419,000000,55.0671,55.1228,54.2918,54.8285,758510.26805039,0
+RMD.US,D,20160420,000000,54.7381,55.4805,54.5611,55.1515,745661.35798904,0
+RMD.US,D,20160421,000000,54.6535,55.6128,54.6535,55.5362,1326294.0557678,0
+RMD.US,D,20160422,000000,55.5262,55.8036,55.0711,55.7946,1034293.4945659,0
+RMD.US,D,20160425,000000,55.7579,56.2637,55.6216,56.1972,1355838.1982744,0
+RMD.US,D,20160426,000000,56.1524,56.1524,55.4905,56.0043,1683709.2622104,0
+RMD.US,D,20160427,000000,53.1965,53.3485,51.3001,52.0534,2884503.3420841,0
+RMD.US,D,20160428,000000,52.5245,52.6876,51.4203,51.9163,2882536.4155185,0
+RMD.US,D,20160429,000000,51.8537,52.0534,50.9352,51.2742,1292982.0667198,0
+RMD.US,D,20160502,000000,51.3189,51.6966,51.1827,51.5774,788907.58381925,0
+RMD.US,D,20160503,000000,51.3846,51.6966,50.9919,51.127,956029.93926384,0
+RMD.US,D,20160504,000000,51.3189,51.7155,51.127,51.483,930082.60620592,0
+RMD.US,D,20160505,000000,51.7234,52.0434,51.5376,51.8338,803069.45509195,0
+RMD.US,D,20160506,000000,51.7871,52.0167,51.3846,51.8974,645774.68977182,0
+RMD.US,D,20160509,000000,51.8338,52.3327,51.7731,52.2293,742723.54439737,0
+RMD.US,D,20160510,000000,52.6051,53.0652,52.4044,52.8814,584657.09995915,0
+RMD.US,D,20160511,000000,53.0215,53.0215,52.5752,52.8814,1000932.2065913,0
+RMD.US,D,20160512,000000,52.9381,53.3575,52.6786,53.1199,811728.96248355,0
+RMD.US,D,20160513,000000,53.0583,53.0583,52.4788,52.7771,581482.85273939,0
+RMD.US,D,20160516,000000,52.9192,53.599,52.8337,53.3774,647500.15220665,0
+RMD.US,D,20160517,000000,53.4876,53.5822,52.7114,52.8585,804431.71523,0
+RMD.US,D,20160518,000000,52.8784,53.2113,52.4928,52.5534,800496.85599815,0
+RMD.US,D,20160519,000000,52.3804,52.7114,51.9819,52.5008,608524.82319035,0
+RMD.US,D,20160520,000000,52.5534,53.3118,52.5097,53.2193,842861.73775086,0
+RMD.US,D,20160523,000000,53.3575,53.4797,52.945,53.0385,591281.26594803,0
+RMD.US,D,20160524,000000,53.2273,53.8942,53.0523,53.6904,711716.5316982,0
+RMD.US,D,20160525,000000,53.931,54.0593,53.3118,53.3118,1018063.0805725,0
+RMD.US,D,20160526,000000,53.3118,53.922,53.2113,53.775,599902.54151893,0
+RMD.US,D,20160527,000000,53.6904,54.1347,53.6904,53.9757,598153.93877155,0
+RMD.US,D,20160531,000000,54.2381,54.6506,54.0313,54.5502,2174072.6068826,0
+RMD.US,D,20160601,000000,54.5214,54.8534,54.2689,54.6506,570752.79042599,0
+RMD.US,D,20160602,000000,54.6506,55.0114,54.6068,55.0044,493223.68852179,0
+RMD.US,D,20160603,000000,55.0214,55.2609,54.6655,54.9955,532666.85429156,0
+RMD.US,D,20160606,000000,55.0044,55.4935,54.9856,55.2887,597489.91241179,0
+RMD.US,D,20160607,000000,55.3364,55.5679,55.0382,55.3086,532505.87820434,0
+RMD.US,D,20160608,000000,55.2062,55.8245,55.2062,55.6316,681044.55048054,0
+RMD.US,D,20160609,000000,55.2986,55.9268,55.2986,55.882,563591.36674603,0
+RMD.US,D,20160610,000000,55.3463,55.722,55.0471,55.232,827078.03239947,0
+RMD.US,D,20160613,000000,54.9209,55.2986,54.6804,54.6973,822625.03138689,0
+RMD.US,D,20160614,000000,54.6506,55.1228,54.43,55.0303,483275.36633193,0
+RMD.US,D,20160615,000000,55.2699,55.4278,54.43,54.4757,555693.47746706,0
+RMD.US,D,20160616,000000,54.2918,54.42,53.7372,54.2551,430568.77707622,0
+RMD.US,D,20160617,000000,54.2551,54.4857,53.6477,53.9041,1100699.1488436,0
+RMD.US,D,20160620,000000,54.5314,55.3463,54.5314,55.2797,610907.26928113,0
+RMD.US,D,20160621,000000,55.901,57.2278,55.7122,57.0609,1643008.4707593,0
+RMD.US,D,20160622,000000,57.0311,57.9495,56.9257,57.5718,1127440.2952315,0
+RMD.US,D,20160623,000000,57.9574,59.2257,57.9405,59.186,1202006.4310305,0
+RMD.US,D,20160624,000000,57.8093,57.8093,55.8722,55.901,1618543.1238043,0
+RMD.US,D,20160627,000000,55.6932,55.8433,53.8316,54.6973,1354423.620908,0
+RMD.US,D,20160628,000000,55.5282,55.731,54.7838,55.731,886518.45260346,0
+RMD.US,D,20160629,000000,56.2887,57.3969,56.0362,57.2935,848211.17434912,0
+RMD.US,D,20160630,000000,57.0609,58.4187,56.8313,58.4007,1096924.2595984,0
+RMD.US,D,20160701,000000,58.4007,59.1044,58.1522,58.68,715796.26940854,0
+RMD.US,D,20160705,000000,58.8341,58.9732,58.5509,58.7446,1044006.3892283,0
+RMD.US,D,20160706,000000,58.5776,59.2794,58.5776,59.0279,1139515.5139737,0
+RMD.US,D,20160707,000000,58.7357,59.0468,58.4464,58.513,763145.37326163,0
+RMD.US,D,20160708,000000,58.9216,59.6401,58.685,59.5835,1468291.0622998,0
+RMD.US,D,20160711,000000,60.0199,60.0199,59.3529,59.3708,524367.53089509,0
+RMD.US,D,20160712,000000,59.3708,59.6401,58.9732,59.1333,731007.50354978,0
+RMD.US,D,20160713,000000,59.2257,60.0009,59.2257,59.512,791338.32273619,0
+RMD.US,D,20160714,000000,60.0387,60.163,59.7704,60.1281,709023.20053899,0
+RMD.US,D,20160715,000000,60.0646,60.3072,59.4066,59.8518,1307205.3101257,0
+RMD.US,D,20160718,000000,60.1461,60.8706,60.1461,60.8508,988070.21722281,0
+RMD.US,D,20160719,000000,60.7474,61.1361,60.4363,60.5078,1148682.0960401,0
+RMD.US,D,20160720,000000,60.9432,61.3934,60.8975,61.0794,550467.79123586,0
+RMD.US,D,20160721,000000,60.8786,61.302,60.6202,60.8607,448334.50050145,0
+RMD.US,D,20160722,000000,60.8319,61.0615,60.5555,60.8975,1065168.7080937,0
+RMD.US,D,20160725,000000,60.7474,60.8975,60.2295,60.5078,803210.30916826,0
+RMD.US,D,20160726,000000,60.3072,60.9432,60.0834,60.9143,658994.85093432,0
+RMD.US,D,20160727,000000,60.647,60.647,59.7882,60.1541,1115007.9107959,0
+RMD.US,D,20160728,000000,60.2117,60.7942,60.0009,60.6828,1173832.5974663,0
+RMD.US,D,20160729,000000,63.2699,64.0821,63.0772,63.6239,2006161.4686106,0
+RMD.US,D,20160801,000000,63.7491,64.8037,63.6308,64.5165,1328213.6956078,0
+RMD.US,D,20160802,000000,64.5632,64.7718,63.9717,64.0821,618801.13415792,0
+RMD.US,D,20160803,000000,64.092,64.258,63.3973,63.5464,943669.99406739,0
+RMD.US,D,20160804,000000,63.3616,64.1476,63.0673,63.8227,646819.02213763,0
+RMD.US,D,20160805,000000,64.1476,64.6267,64.1118,64.5165,1013192.5478337,0
+RMD.US,D,20160808,000000,64.4588,65.2082,64.3117,65.1804,960333.03129518,0
+RMD.US,D,20160809,000000,65.0819,65.3932,64.8037,65.2748,942176.94085847,0
+RMD.US,D,20160810,000000,65.1724,65.3832,64.6894,64.8126,832228.26108979,0
+RMD.US,D,20160811,000000,65.1009,65.3932,64.8574,65.1247,650833.36331254,0
+RMD.US,D,20160812,000000,65.1158,65.3115,64.8037,65.0442,717664.59812078,0
+RMD.US,D,20160815,000000,65.0352,65.4866,64.9588,65.2082,898173.1213178,0
+RMD.US,D,20160816,000000,64.8554,64.8554,64.1158,64.1158,1167293.9500237,0
+RMD.US,D,20160817,000000,64.1158,64.6427,63.5105,63.5483,1291986.0271802,0
+RMD.US,D,20160818,000000,63.6507,64.579,63.6328,64.5602,713030.49901009,0
+RMD.US,D,20160819,000000,64.3296,65.0522,64.3296,65.0243,737928.46919946,0
+RMD.US,D,20160822,000000,64.6327,64.8514,64.4448,64.7559,683333.42922062,0
+RMD.US,D,20160823,000000,63.0404,63.9558,62.4342,62.4709,3232570.8683623,0
+RMD.US,D,20160824,000000,62.4709,63.6159,62.4709,63.105,1586232.2047987,0
+RMD.US,D,20160825,000000,63.2512,63.9111,63.122,63.5105,953968.43924694,0
+RMD.US,D,20160826,000000,63.7899,64.2927,63.5772,64.0572,1142601.2243456,0
+RMD.US,D,20160829,000000,60.9223,63.2799,60.9223,63.0116,1869460.5753479,0
+RMD.US,D,20160830,000000,62.8615,63.2034,62.1936,62.3765,1501020.5191321,0
+RMD.US,D,20160831,000000,62.4052,62.7502,61.8755,61.8844,844254.18090527,0
+RMD.US,D,20160901,000000,62.2324,62.6369,61.9988,62.2891,1319319.7667893,0
+RMD.US,D,20160902,000000,62.0713,62.6111,62.0395,62.2324,797759.25641495,0
+RMD.US,D,20160906,000000,62.3954,62.6299,62.1469,62.6111,803600.67617976,0
+RMD.US,D,20160907,000000,62.5753,63.4747,62.4987,62.7323,792171.37398752,0
+RMD.US,D,20160908,000000,62.6658,62.8088,62.2224,62.2324,682178.42579485,0
+RMD.US,D,20160909,000000,61.6757,62.0177,60.7345,60.7345,1058033.4430279,0
+RMD.US,D,20160912,000000,60.4473,61.1728,60.4273,60.9124,947710.49385647,0
+RMD.US,D,20160913,000000,60.5327,60.811,59.835,60.0596,998967.29222669,0
+RMD.US,D,20160914,000000,60.2545,60.4273,59.7912,60.1968,688927.34825133,0
+RMD.US,D,20160915,000000,60.167,60.7733,60.0596,60.2842,1153570.7385887,0
+RMD.US,D,20160916,000000,60.3399,60.4026,59.5855,59.8181,2657381.1745324,0
+RMD.US,D,20160919,000000,60.2842,60.4572,58.6203,59.1422,1803842.697797,0
+RMD.US,D,20160920,000000,59.5944,59.6044,58.7854,58.8817,762915.98233735,0
+RMD.US,D,20160921,000000,59.0656,59.3529,58.5657,59.2057,746907.9165644,0
+RMD.US,D,20160922,000000,59.4453,59.995,59.1233,59.3708,1022360.1360006,0
+RMD.US,D,20160923,000000,59.3529,59.5667,58.687,58.696,1060767.018209,0
+RMD.US,D,20160926,000000,58.7854,59.2992,58.7506,59.009,865447.68888762,0
+RMD.US,D,20160927,000000,59.2447,60.0506,58.8142,59.8548,865880.312122,0
+RMD.US,D,20160928,000000,59.8081,60.1143,59.5755,60.0775,499623.49408911,0
+RMD.US,D,20160929,000000,59.7823,61.1351,59.1034,59.5855,1427794.5092594,0
+RMD.US,D,20160930,000000,60.167,60.6729,60.0417,60.1232,994379.47374107,0
+RMD.US,D,20161003,000000,59.7257,59.7724,59.0229,59.6968,941965.659744,0
+RMD.US,D,20161004,000000,59.7535,60.7066,59.2057,59.504,774546.50463861,0
+RMD.US,D,20161005,000000,59.504,59.8548,59.1034,59.3091,892850.84943428,0
+RMD.US,D,20161006,000000,59.2704,60.0506,59.0756,59.8548,576388.96567958,0
+RMD.US,D,20161007,000000,60.0775,60.2166,58.8917,59.3261,1345850.6381634,0
+RMD.US,D,20161010,000000,59.7535,60.8637,59.7535,60.4671,851866.33762944,0
+RMD.US,D,20161011,000000,60.3856,60.3856,59.0508,59.4652,933524.47617068,0
+RMD.US,D,20161012,000000,59.5487,59.7355,59.3529,59.4453,408656.91330468,0
+RMD.US,D,20161013,000000,58.9017,59.2794,58.6016,59.2514,563031.97484296,0
+RMD.US,D,20161014,000000,60.0506,60.7345,59.8002,59.995,1046760.0864202,0
+RMD.US,D,20161017,000000,59.7912,59.8449,59.3888,59.5577,788070.50816573,0
+RMD.US,D,20161018,000000,60.1968,60.3856,59.7912,60.3122,594318.68349366,0
+RMD.US,D,20161019,000000,60.0328,60.2842,59.6799,59.8738,727605.87760682,0
+RMD.US,D,20161020,000000,59.4066,59.835,58.7953,59.0001,940525.92986397,0
+RMD.US,D,20161021,000000,58.7337,59.2447,58.5469,59.1323,591117.27155918,0
+RMD.US,D,20161024,000000,59.9274,59.9274,59.0269,59.168,604742.89124136,0
+RMD.US,D,20161025,000000,59.2157,59.9274,59.1233,59.513,1088333.1670439,0
+RMD.US,D,20161026,000000,57.9425,57.9425,54.7132,56.1893,4434633.6410234,0
+RMD.US,D,20161027,000000,56.3384,56.3384,55.232,55.5202,1929738.0712054,0
+RMD.US,D,20161028,000000,56.0869,56.3671,55.3324,56.0034,772349.18104813,0
+RMD.US,D,20161031,000000,55.4,55.7628,55.0561,55.4636,1731535.257722,0
+RMD.US,D,20161101,000000,55.5591,55.5591,53.9509,53.9876,1126879.8972279,0
+RMD.US,D,20161102,000000,53.6924,54.1577,53.3018,53.4052,1326557.6541107,0
+RMD.US,D,20161103,000000,53.5732,53.8783,53.0852,53.2103,665737.73678752,0
+RMD.US,D,20161104,000000,53.1646,53.7103,52.8198,53.283,831443.50266461,0
+RMD.US,D,20161107,000000,54.1287,54.2143,53.583,53.7869,1009743.6351652,0
+RMD.US,D,20161108,000000,53.7392,54.3008,53.6656,53.7491,776532.54711463,0
+RMD.US,D,20161109,000000,53.0415,54.4757,52.8138,54.4667,1052199.0659669,0
+RMD.US,D,20161110,000000,55.1108,55.6605,54.7291,55.3633,1181636.9193946,0
+RMD.US,D,20161111,000000,55.0442,55.9884,54.7092,55.8582,1121792.0467714,0
+RMD.US,D,20161114,000000,55.6605,55.7737,54.4567,54.6525,1136541.4807626,0
+RMD.US,D,20161115,000000,54.6258,54.8484,54.2729,54.6158,783081.25556263,0
+RMD.US,D,20161116,000000,54.3375,54.6078,53.8147,53.9081,701355.70828484,0
+RMD.US,D,20161117,000000,54.0086,55.3771,53.7869,54.8682,558133.27128891,0
+RMD.US,D,20161118,000000,54.9806,55.0731,54.4945,54.6258,550849.10334244,0
+RMD.US,D,20161121,000000,54.2729,54.8584,54.1695,54.6158,607989.57770036,0
+RMD.US,D,20161122,000000,54.9359,55.0004,53.6189,54.1994,840895.81728576,0
+RMD.US,D,20161123,000000,54.113,54.593,53.9081,54.3455,522725.5748055,0
+RMD.US,D,20161125,000000,54.8205,55.2459,54.6258,55.0909,242408.85923377,0
+RMD.US,D,20161128,000000,55.0174,56.6414,55.0174,56.568,1667580.4643722,0
+RMD.US,D,20161129,000000,56.7846,58.1999,56.716,57.9663,2662506.2507092,0
+RMD.US,D,20161130,000000,57.7149,57.8352,57.2765,57.3799,1756217.9223947,0
+RMD.US,D,20161201,000000,57.2011,57.366,55.3911,55.5899,1005798.7149279,0
+RMD.US,D,20161202,000000,55.4835,56.0242,55.3156,55.5502,780731.00468929,0
+RMD.US,D,20161205,000000,55.7549,56.062,55.5699,55.9328,852480.05896193,0
+RMD.US,D,20161206,000000,55.9328,55.9328,54.8116,55.7926,834921.592249,0
+RMD.US,D,20161207,000000,55.8493,56.549,54.7937,56.3164,752579.30533708,0
+RMD.US,D,20161208,000000,56.24,57.2955,56.24,57.2765,700839.57870521,0
+RMD.US,D,20161209,000000,57.3989,58.1363,57.04,58.0797,633840.32510594,0
+RMD.US,D,20161212,000000,57.8649,58.7148,57.6414,58.5816,732110.18974719,0
+RMD.US,D,20161213,000000,58.4812,59.18,58.2376,58.4614,1280349.4682756,0
+RMD.US,D,20161214,000000,58.358,58.691,57.8352,58.0608,715994.47121593,0
+RMD.US,D,20161215,000000,57.5181,58.368,57.4436,58.1532,752514.9149022,0
+RMD.US,D,20161216,000000,57.8352,58.8629,56.1196,58.358,2246531.96814,0
+RMD.US,D,20161219,000000,57.9485,58.5459,57.9485,58.1452,727841.30513438,0
+RMD.US,D,20161220,000000,58.1452,58.1452,57.1831,57.8919,1100213.2022803,0
+RMD.US,D,20161221,000000,57.6792,58.0031,57.371,57.5091,653522.67006957,0
+RMD.US,D,20161222,000000,57.4535,57.7716,57.2198,57.5091,632956.96882735,0
+RMD.US,D,20161223,000000,57.3055,58.031,57.3055,57.8919,447751.96828584,0
+RMD.US,D,20161227,000000,57.8451,58.4315,57.6702,57.7348,368315.29974815,0
+RMD.US,D,20161228,000000,58.0409,58.2476,57.4336,57.5658,551908.52721642,0
+RMD.US,D,20161229,000000,57.6971,58.2854,57.6315,58.2756,676572.43355761,0
+RMD.US,D,20161230,000000,58.3321,58.4047,57.6971,57.9107,570827.24186632,0
+RMD.US,D,20170103,000000,57.9565,57.9565,57.1384,57.8163,614892.43354023,0
+RMD.US,D,20170104,000000,58.0896,58.2376,57.6025,58.1899,813774.36489172,0
+RMD.US,D,20170105,000000,58.35,58.4415,57.5181,57.7448,671796.47427006,0
+RMD.US,D,20170106,000000,57.8163,58.2099,57.6315,57.9932,516377.08036597,0
+RMD.US,D,20170109,000000,57.9386,59.1541,57.9018,59.0388,517302.69286746,0
+RMD.US,D,20170110,000000,58.696,59.9732,58.696,59.9632,675241.36253646,0
+RMD.US,D,20170111,000000,59.1064,60.0029,59.0021,59.832,839097.91561167,0
+RMD.US,D,20170112,000000,59.4404,60.0308,59.0388,59.9732,566892.38263447,0
+RMD.US,D,20170113,000000,60.3657,61.3914,60.2157,60.971,746276.08542209,0
+RMD.US,D,20170117,000000,60.3309,60.3856,59.3927,59.8985,1319323.7911914,0
+RMD.US,D,20170118,000000,59.163,59.3391,58.5647,59.0676,1095352.730547,0
+RMD.US,D,20170119,000000,59.0776,59.2934,58.5279,58.7059,644138.7702855,0
+RMD.US,D,20170120,000000,59.0478,59.6471,58.853,59.4016,658250.33653095,0
+RMD.US,D,20170123,000000,58.4614,59.3927,58.4614,59.3558,1456965.3884638,0
+RMD.US,D,20170124,000000,64.4698,66.0401,62.8307,65.0701,4546655.8940154,0
+RMD.US,D,20170125,000000,64.8633,65.8811,64.576,65.1903,1796449.8709917,0
+RMD.US,D,20170126,000000,65.1903,65.3205,63.5772,63.8276,1347222.9593068,0
+RMD.US,D,20170127,000000,64.0601,64.4578,63.3793,63.597,731172.50403917,0
+RMD.US,D,20170130,000000,63.2492,63.5582,62.8039,63.1825,1158016.6968975,0
+RMD.US,D,20170131,000000,63.3166,63.4737,62.6408,63.0375,1248063.7017837,0
+RMD.US,D,20170201,000000,62.939,63.0921,61.7681,62.4829,1092883.7598094,0
+RMD.US,D,20170202,000000,62.4549,62.7552,61.9788,62.5315,1203595.0637913,0
+RMD.US,D,20170203,000000,62.6786,63.7073,62.5315,63.6606,670633.42203993,0
+RMD.US,D,20170206,000000,63.0921,64.1268,62.8138,64.1089,1078612.2235772,0
+RMD.US,D,20170207,000000,64.1646,64.7371,64.1646,64.6427,1109033.6857591,0
+RMD.US,D,20170208,000000,64.2123,65.2997,63.9936,65.0472,1072880.4687719,0
+RMD.US,D,20170209,000000,64.9139,65.4945,64.8662,65.4586,618292.0472821,0
+RMD.US,D,20170210,000000,65.4486,65.8702,65.1296,65.8602,673305.62508769,0
+RMD.US,D,20170213,000000,65.7062,66.5918,65.6286,66.4527,1141875.8258525,0
+RMD.US,D,20170214,000000,66.0013,66.8015,66.0013,66.6484,854772.9621042,0
+RMD.US,D,20170215,000000,66.6007,67.2418,66.5461,67.2418,618133.08339598,0
+RMD.US,D,20170216,000000,67.5876,67.8013,67.0112,67.4485,623634.44117654,0
+RMD.US,D,20170217,000000,67.0898,67.8501,67.0898,67.7735,422295.61229393,0
+RMD.US,D,20170221,000000,67.6245,67.8799,67.1692,67.7199,1065976.6068315,0
+RMD.US,D,20170222,000000,67.7298,68.177,67.4485,67.8799,1000822.5416318,0
+RMD.US,D,20170223,000000,67.6334,67.7825,66.7826,67.1642,709624.84866496,0
+RMD.US,D,20170224,000000,66.3115,67.5479,66.3115,67.4832,519731.41958331,0
+RMD.US,D,20170227,000000,67.7,67.9067,67.0151,67.5379,642982.76075919,0
+RMD.US,D,20170228,000000,67.4922,67.8412,67.4018,67.5479,642882.15070468,0
+RMD.US,D,20170301,000000,67.5956,68.516,67.5192,68.4116,530931.33085127,0
+RMD.US,D,20170302,000000,67.8699,68.8887,67.8699,67.9713,618039.51604529,0
+RMD.US,D,20170303,000000,67.7298,67.9525,67.3721,67.8799,370855.7036245,0
+RMD.US,D,20170306,000000,67.2129,67.5379,66.887,67.3531,556971.22515932,0
+RMD.US,D,20170307,000000,67.3253,67.4048,66.9387,67.0718,655127.40043899,0
+RMD.US,D,20170308,000000,66.8661,67.1444,66.3016,66.3313,778140.29578567,0
+RMD.US,D,20170309,000000,66.4724,66.8064,66.0113,66.378,478492.36434056,0
+RMD.US,D,20170310,000000,67.0341,67.0341,66.6385,66.9973,655091.18081937,0
+RMD.US,D,20170313,000000,66.8015,67.2924,66.5918,67.2229,528705.83644553,0
+RMD.US,D,20170314,000000,66.9874,67.1444,66.4527,66.5828,469050.11072487,0
+RMD.US,D,20170315,000000,66.7826,67.1742,66.4814,67.0431,746820.38581698,0
+RMD.US,D,20170316,000000,66.4914,67.1065,66.4914,66.8472,379246.58217057,0
+RMD.US,D,20170317,000000,66.6186,67.4793,66.6186,67.1832,977502.13709717,0
+RMD.US,D,20170320,000000,67.3253,67.4286,66.8214,66.876,460772.92154041,0
+RMD.US,D,20170321,000000,67.4098,67.8799,66.1802,66.3213,633440.90318954,0
+RMD.US,D,20170322,000000,66.2191,67.0072,65.7479,66.8561,500482.70395462,0
+RMD.US,D,20170323,000000,66.7538,67.6056,66.6186,66.876,651618.12173771,0
+RMD.US,D,20170324,000000,66.876,67.5379,66.6733,67.1155,657122.49781989,0
+RMD.US,D,20170327,000000,67.0151,67.2875,66.4914,67.2229,434796.4115667,0
+RMD.US,D,20170328,000000,67.0977,67.6732,66.6971,67.4832,869167.24260282,0
+RMD.US,D,20170329,000000,67.4922,68.2735,67.4922,67.9713,748454.29310221,0
+RMD.US,D,20170330,000000,67.6245,67.7656,67.0431,67.0718,502903.38186611,0
+RMD.US,D,20170331,000000,66.885,67.6911,66.8214,67.4922,576875.91834341,0
+RMD.US,D,20170403,000000,67.1931,67.4098,66.3493,66.9387,692686.13988779,0
+RMD.US,D,20170404,000000,66.9387,67.1742,66.0213,66.1624,733308.4554964,0
+RMD.US,D,20170405,000000,66.07,66.3443,64.8126,64.9518,1491095.3372548,0
+RMD.US,D,20170406,000000,64.9428,65.2331,64.5105,64.7559,1069260.5190107,0
+RMD.US,D,20170407,000000,64.5681,64.9786,64.5681,64.7371,644137.76418496,0
+RMD.US,D,20170410,000000,64.7838,65.0939,64.5105,64.6914,486307.75337483,0
+RMD.US,D,20170411,000000,64.6824,65.1496,64.4241,65.1128,716840.60177434,0
+RMD.US,D,20170412,000000,63.6407,64.9229,63.6407,64.1566,549995.93008021,0
+RMD.US,D,20170413,000000,63.9479,64.2779,63.6954,63.8833,475624.97778705,0
+RMD.US,D,20170417,000000,64.1188,65.0472,64.1188,64.9428,479042.70133873,0
+RMD.US,D,20170418,000000,64.578,64.8484,64.3444,64.3811,448617.21475462,0
+RMD.US,D,20170419,000000,64.7182,64.8662,64.3177,64.8037,505036.3150217,0
+RMD.US,D,20170420,000000,64.4161,65.4389,63.9667,65.2907,661377.2970251,0
+RMD.US,D,20170421,000000,64.6724,65.5819,64.099,65.4945,1267864.7666116,0
+RMD.US,D,20170424,000000,65.889,66.4527,65.5432,66.3403,940669.80224192,0
+RMD.US,D,20170425,000000,66.5918,66.8114,66.378,66.5271,959200.16208142,0
+RMD.US,D,20170426,000000,66.5728,67.4675,66.2766,67.2875,1230219.5025159,0
+RMD.US,D,20170427,000000,67.0072,68.525,66.8164,68.3192,1479456.7661493,0
+RMD.US,D,20170428,000000,63.0216,65.9546,62.8695,63.76,3221292.4812518,0
+RMD.US,D,20170501,000000,64.3177,64.6724,63.4977,64.6327,1145257.3297846,0
+RMD.US,D,20170502,000000,64.7182,66.1296,64.6724,65.4486,1193078.2947933,0
+RMD.US,D,20170503,000000,65.3095,65.4945,64.5582,64.6625,886382.62902988,0
+RMD.US,D,20170504,000000,64.6049,64.8484,64.1835,64.7102,490670.20533835,0
+RMD.US,D,20170505,000000,64.9139,65.4389,64.6625,65.0749,549792.69777009,0
+RMD.US,D,20170508,000000,64.8484,64.9408,64.099,64.2877,665431.88222181,0
+RMD.US,D,20170509,000000,64.2222,64.2977,63.2889,63.5712,772257.62589853,0
+RMD.US,D,20170510,000000,63.6199,64.3077,63.447,64.268,596278.5673555,0
+RMD.US,D,20170511,000000,64.0881,64.2222,63.7481,64.0124,554073.65558945,0
+RMD.US,D,20170512,000000,64.1178,64.5015,64.0314,64.4171,523637.10189936,0
+RMD.US,D,20170515,000000,64.4628,64.9825,64.4628,64.9159,558119.18588127,0
+RMD.US,D,20170516,000000,65.1069,65.3215,64.3544,64.5293,330208.23550226,0
+RMD.US,D,20170517,000000,63.8813,64.3634,63.5801,63.757,502045.17810116,0
+RMD.US,D,20170518,000000,63.9001,63.9887,63.2789,63.6099,477631.14227396,0
+RMD.US,D,20170519,000000,64.0781,64.5691,63.7113,64.4528,344230.25879921,0
+RMD.US,D,20170522,000000,64.6069,65.579,64.4628,65.5004,512463.34924557,0
+RMD.US,D,20170523,000000,65.6346,65.9249,65.2858,65.5889,642034.00794517,0
+RMD.US,D,20170524,000000,65.7827,66.1047,65.6833,65.897,549790.68556901,0
+RMD.US,D,20170525,000000,66.1047,66.3263,65.9347,66.0103,389053.04418357,0
+RMD.US,D,20170526,000000,65.9249,66.1425,65.6654,66.0292,252907.5184218,0
+RMD.US,D,20170530,000000,65.8781,66.0779,65.579,65.9636,2460209.6141077,0
+RMD.US,D,20170531,000000,66.2568,67.1882,65.9636,67.0012,904321.40174885,0
+RMD.US,D,20170601,000000,66.9237,67.7546,66.6991,67.7546,536008.1142018,0
+RMD.US,D,20170602,000000,67.9425,68.4493,67.5936,67.8093,644473.80176701,0
+RMD.US,D,20170605,000000,68.5567,68.679,68.2357,68.5567,821296.97866738,0
+RMD.US,D,20170606,000000,68.2924,68.8003,68.2924,68.3659,426075.53204184,0
+RMD.US,D,20170607,000000,68.5567,69.1293,68.3202,69.0905,417764.13543884,0
+RMD.US,D,20170608,000000,69.0825,69.345,68.8003,69.0477,470860.0856055,0
+RMD.US,D,20170609,000000,68.9693,69.5735,68.5936,69.2435,686380.90777171,0
+RMD.US,D,20170612,000000,69.2435,69.4224,67.8779,68.8281,493681.4642698,0
+RMD.US,D,20170613,000000,69.2715,71.1837,69.2715,70.8259,793507.4755114,0
+RMD.US,D,20170614,000000,70.8736,71.6171,70.5993,71.0059,611591.41765179,0
+RMD.US,D,20170615,000000,71.0257,71.798,70.6759,71.7791,784376.10696416,0
+RMD.US,D,20170616,000000,71.7493,72.9857,71.4402,72.6548,1400038.2074214,0
+RMD.US,D,20170619,000000,72.6459,74.6515,72.6459,74.3593,1060400.7976105,0
+RMD.US,D,20170620,000000,74.1527,74.3693,73.597,73.9459,816545.1657929,0
+RMD.US,D,20170621,000000,74.4449,74.8593,73.597,73.8684,1152748.7544433,0
+RMD.US,D,20170622,000000,73.8584,73.927,73.0862,73.1527,558207.72272924,0
+RMD.US,D,20170623,000000,73.3028,74.0393,73.0583,73.9181,750484.6040022,0
+RMD.US,D,20170626,000000,73.927,74.0025,73.1726,73.2093,1010487.143468,0
+RMD.US,D,20170627,000000,73.4092,73.4579,72.5335,72.5792,367525.51082026,0
+RMD.US,D,20170628,000000,73.1159,73.1527,72.1081,72.7183,556129.11900309,0
+RMD.US,D,20170629,000000,73.0583,73.2939,72.0037,72.6459,450717.95269277,0
+RMD.US,D,20170630,000000,72.9857,73.6367,72.786,73.3804,560584.13221675,0
+RMD.US,D,20170703,000000,72.94,73.3317,72.6169,73.3028,379928.71834014,0
+RMD.US,D,20170705,000000,72.6548,72.8903,71.4014,72.6369,918527.54144555,0
+RMD.US,D,20170706,000000,72.4201,72.4341,71.5714,71.6538,1075886.6972006,0
+RMD.US,D,20170707,000000,71.5714,72.6646,71.127,72.3924,448140.32309624,0
+RMD.US,D,20170710,000000,72.2105,72.7273,72.1648,72.3924,687520.8196893,0
+RMD.US,D,20170711,000000,72.2781,72.3834,71.457,72.0236,788207.33783986,0
+RMD.US,D,20170712,000000,72.5116,72.9579,72.0335,72.6548,627558.23330239,0
+RMD.US,D,20170713,000000,73.0325,73.0325,71.7642,72.6746,403224.97646173,0
+RMD.US,D,20170714,000000,72.9659,73.4936,72.8376,73.1159,885881.59095842,0
+RMD.US,D,20170717,000000,73.0414,73.3317,72.5692,73.1448,443435.7969474,0
+RMD.US,D,20170718,000000,72.776,73.2193,72.6169,73.0503,366069.68333149,0
+RMD.US,D,20170719,000000,73.0325,73.7282,72.776,73.5593,524501.34226759,0
+RMD.US,D,20170720,000000,74.2858,74.4449,73.265,73.5304,2000842.2150287,0
+RMD.US,D,20170721,000000,73.5403,73.7282,72.2582,72.5593,1345779.2050246,0
+RMD.US,D,20170724,000000,72.6459,72.8705,72.1458,72.7373,1130686.9816906,0
+RMD.US,D,20170725,000000,73.2093,75.0362,72.8903,73.2014,32134794.062488,0
+RMD.US,D,20170726,000000,73.1726,74.3305,72.9301,73.1816,1764829.1369601,0
+RMD.US,D,20170727,000000,73.2939,73.6834,72.8605,72.9957,925782.53247621,0
+RMD.US,D,20170728,000000,72.9202,73.2093,72.1648,72.9301,781154.57301876,0
+RMD.US,D,20170731,000000,73.1726,73.2363,72.4023,72.6746,1351454.6181994,0
+RMD.US,D,20170801,000000,73.0235,73.8485,72.612,73.0136,1079872.8675602,0
+RMD.US,D,20170802,000000,69.6212,69.6212,67.1782,68.3302,4675624.9045891,0
+RMD.US,D,20170803,000000,67.9425,69.4394,67.9425,69.2168,1320075.3482986,0
+RMD.US,D,20170804,000000,69.9215,71.0893,69.8261,70.7613,1254131.4941712,0
+RMD.US,D,20170807,000000,70.8259,71.1181,70.4422,70.7226,608297.44446717,0
+RMD.US,D,20170808,000000,70.6192,70.9253,69.8399,70.1092,962744.65430177,0
+RMD.US,D,20170809,000000,69.8538,69.9294,69.2665,69.8449,897104.64253893,0
+RMD.US,D,20170810,000000,69.5735,69.7256,68.3759,68.4296,735868.98138366,0
+RMD.US,D,20170811,000000,68.4296,69.0477,68.3401,68.3759,463928.05284982,0
+RMD.US,D,20170814,000000,68.8093,69.4036,68.7536,69.3737,474337.16908934,0
+RMD.US,D,20170815,000000,69.4036,69.4036,68.5896,68.5896,535027.16617033,0
+RMD.US,D,20170816,000000,68.8161,69.0816,68.6462,68.8351,494244.88057505,0
+RMD.US,D,20170817,000000,69.0647,69.5835,68.9106,68.9196,475964.03367075,0
+RMD.US,D,20170818,000000,68.9484,69.3639,68.6363,69.1869,559266.14050268,0
+RMD.US,D,20170821,000000,69.177,69.6222,68.8708,69.5348,321315.3127842,0
+RMD.US,D,20170822,000000,69.6123,70.8716,69.5835,70.5853,529182.7281039,0
+RMD.US,D,20170823,000000,70.4829,70.6877,69.8271,69.9791,539611.96635432,0
+RMD.US,D,20170824,000000,69.8946,70.2186,69.66,69.9691,464199.699997,0
+RMD.US,D,20170825,000000,70.3508,70.4532,69.9195,70.2554,485577.3243791,0
+RMD.US,D,20170828,000000,70.2853,71.5247,70.2853,71.5247,655421.18179815,0
+RMD.US,D,20170829,000000,71.0506,71.6558,70.8896,70.9661,519453.73583287,0
+RMD.US,D,20170830,000000,70.9661,71.7324,70.9661,71.5634,464565.92059541,0
+RMD.US,D,20170831,000000,71.959,73.5503,71.7423,73.4589,784666.87002169,0
+RMD.US,D,20170901,000000,73.4389,73.8037,72.9639,73.4668,448492.45828703,0
+RMD.US,D,20170905,000000,73.1906,73.3804,72.2045,72.5275,897903.48637172,0
+RMD.US,D,20170906,000000,72.6896,73.6467,72.4978,73.5314,420241.15498086,0
+RMD.US,D,20170907,000000,73.6278,74.6685,72.9738,74.6298,604829.41588823,0
+RMD.US,D,20170908,000000,74.8136,76.1087,74.6785,75.5949,588973.27129759,0
+RMD.US,D,20170911,000000,76.3044,77.5181,75.7579,77.0529,761274.02624776,0
+RMD.US,D,20170912,000000,76.9416,76.9705,76.2777,76.5818,640360.86273867,0
+RMD.US,D,20170913,000000,76.4963,76.553,75.0074,75.3771,709831.09927669,0
+RMD.US,D,20170914,000000,75.1784,76.3234,74.9119,76.2677,827584.10097364,0
+RMD.US,D,20170915,000000,76.1723,76.22,74.9885,75.0163,1327199.5462584,0
+RMD.US,D,20170918,000000,75.407,75.719,75.0849,75.3036,463691.61922172,0
+RMD.US,D,20170919,000000,75.3036,75.407,74.6785,75.2272,465101.1660854,0
+RMD.US,D,20170920,000000,75.3593,75.7887,74.7649,75.3683,385376.7527918,0
+RMD.US,D,20170921,000000,74.3255,74.5611,73.1149,73.2083,812102.22578577,0
+RMD.US,D,20170922,000000,73.0662,73.4748,73.0215,73.265,635525.54351897,0
+RMD.US,D,20170925,000000,73.2353,73.4748,72.5465,73.0951,532455.57317708,0
+RMD.US,D,20170926,000000,72.6796,72.8983,72.2235,72.2432,470981.82377145,0
+RMD.US,D,20170927,000000,72.5465,72.7154,71.2791,72.1121,707119.65830767,0
+RMD.US,D,20170928,000000,72.46,72.6796,71.805,72.0634,470626.67027904,0
+RMD.US,D,20170929,000000,71.968,72.8983,71.8,72.8685,447391.78429069,0
+RMD.US,D,20171002,000000,72.8496,73.3217,72.4878,73.2939,369525.63870389,0
+RMD.US,D,20171003,000000,73.2083,73.6656,72.1309,72.46,558682.60218652,0
+RMD.US,D,20171004,000000,72.3874,73.265,72.2632,73.1616,518832.97179655,0
+RMD.US,D,20171005,000000,73.1527,73.5225,72.8198,73.1906,464209.76100244,0
+RMD.US,D,20171006,000000,72.8396,73.2452,72.6796,73.1439,372324.61042033,0
+RMD.US,D,20171009,000000,72.6488,72.7075,71.9123,72.0922,410273.71688063,0
+RMD.US,D,20171010,000000,72.0634,72.2145,71.5991,72.1598,468265.3522997,0
+RMD.US,D,20171011,000000,72.3496,72.7343,71.9769,72.4778,443209.42432474,0
+RMD.US,D,20171012,000000,72.8098,73.5126,72.7154,73.4668,585191.3393486,0
+RMD.US,D,20171013,000000,73.6756,73.9111,73.1616,73.5026,491969.08114205,0
+RMD.US,D,20171016,000000,73.4946,73.8684,73.2183,73.598,474886.49998695,0
+RMD.US,D,20171017,000000,73.618,74.3365,73.3902,74.2521,296460.60491826,0
+RMD.US,D,20171018,000000,74.6874,74.9219,74.2908,74.6785,446441.01927558,0
+RMD.US,D,20171019,000000,74.3742,74.6785,73.618,74.5998,356584.16739237,0
+RMD.US,D,20171020,000000,74.9696,75.2172,74.4309,74.8036,488860.23045773,0
+RMD.US,D,20171023,000000,74.422,76.3134,74.422,75.5749,689879.11936699,0
+RMD.US,D,20171024,000000,74.7937,75.0651,74.3255,74.8474,712407.72277267,0
+RMD.US,D,20171025,000000,74.4032,75.6634,73.5791,74.2331,765519.77054804,0
+RMD.US,D,20171026,000000,74.3545,75.415,73.7302,74.4309,879760.47524208,0
+RMD.US,D,20171027,000000,77.5261,83.1397,76.7011,79.9314,2081165.2581467,0
+RMD.US,D,20171030,000000,80.0536,80.0536,78.341,78.5786,1207029.8910522,0
+RMD.US,D,20171031,000000,78.9185,79.8379,78.7814,79.7048,757418.64895897,0
+RMD.US,D,20171101,000000,80.1788,81.314,80.0079,81.2096,1044658.3423814,0
+RMD.US,D,20171102,000000,80.1788,80.3776,77.9554,78.4544,1197057.4224492,0
+RMD.US,D,20171103,000000,77.7269,79.2774,77.4059,78.7,1193148.7218315,0
+RMD.US,D,20171106,000000,78.7774,79.4692,78.2576,78.8161,475552.53854781,0
+RMD.US,D,20171107,000000,78.8161,78.8161,77.9843,78.1045,871804.2321315,0
+RMD.US,D,20171108,000000,78.1234,78.683,77.7616,78.1512,1294430.8515048,0
+RMD.US,D,20171109,000000,78.021,78.8291,77.9445,78.6561,628892.32262518,0
+RMD.US,D,20171110,000000,78.2765,78.9891,77.5151,78.9791,394241.50469461,0
+RMD.US,D,20171113,000000,78.342,80.2255,77.8749,79.8748,965642.22387164,0
+RMD.US,D,20171114,000000,79.4185,80.1103,78.7029,80.0825,703203.91498618,0
+RMD.US,D,20171115,000000,79.8748,80.2922,79.2724,80.1103,523341.3083391,0
+RMD.US,D,20171116,000000,80.149,81.0137,80.149,80.806,683551.75303891,0
+RMD.US,D,20171117,000000,80.6719,80.7384,79.5378,80.473,483148.59766324,0
+RMD.US,D,20171120,000000,80.4433,80.5685,79.4385,80.5486,444705.49583531,0
+RMD.US,D,20171121,000000,80.6619,81.4819,80.2157,81.4531,642949.5594412,0
+RMD.US,D,20171122,000000,81.2126,81.2126,80.6033,81.0814,670347.68948513,0
+RMD.US,D,20171124,000000,81.0814,81.3567,80.3399,80.9313,161529.44251442,0
+RMD.US,D,20171127,000000,80.7286,80.8349,80.2355,80.5217,533098.47142539,0
+RMD.US,D,20171128,000000,80.5486,81.298,79.9582,81.0038,548054.15602817,0
+RMD.US,D,20171129,000000,80.6519,81.289,80.6519,81.0614,427454.89588916,0
+RMD.US,D,20171130,000000,81.1758,82.2502,80.9014,81.2036,1049372.9295358,0
+RMD.US,D,20171201,000000,81.1658,81.1857,78.7417,80.1103,763581.01479766,0
+RMD.US,D,20171204,000000,80.1679,80.5585,79.4652,79.4652,1011892.6659294,0
+RMD.US,D,20171205,000000,79.7595,80.8916,79.495,80.2057,618808.17686173,0
+RMD.US,D,20171206,000000,80.1868,81.0903,79.9105,80.9939,467433.30714892,0
+RMD.US,D,20171207,000000,80.986,81.797,80.7573,81.5565,477896.75281786,0
+RMD.US,D,20171208,000000,81.632,82.287,81.3279,82.1269,578244.21508474,0
+RMD.US,D,20171211,000000,82.0584,82.2591,81.6519,82.1956,419202.85921833,0
+RMD.US,D,20171212,000000,81.3964,82.4422,81.0903,81.622,517850.01156399,0
+RMD.US,D,20171213,000000,81.138,81.7542,80.8349,80.8349,690601.49955836,0
+RMD.US,D,20171214,000000,80.6222,80.7862,79.7595,79.8082,591742.05999768,0
+RMD.US,D,20171215,000000,80.3599,81.3766,80.2255,81.1003,1437827.3438951,0
+RMD.US,D,20171218,000000,81.4988,82.2641,81.289,81.4908,512482.46515592,0
+RMD.US,D,20171219,000000,81.8418,82.2055,81.3279,81.8884,426389.43541191,0
+RMD.US,D,20171220,000000,81.9669,82.0584,81.3279,81.3667,494226.77076524,0
+RMD.US,D,20171221,000000,81.4531,81.7085,80.5387,80.806,487381.26265644,0
+RMD.US,D,20171222,000000,80.9114,81.298,80.483,80.9313,262897.09073401,0
+RMD.US,D,20171226,000000,81.0814,81.8418,81.0814,81.3864,295916.30452336,0
+RMD.US,D,20171227,000000,81.3567,81.7921,80.986,81.5465,275519.62817274,0
+RMD.US,D,20171228,000000,81.5385,82.0584,81.4064,82.0236,329122.65301411,0
+RMD.US,D,20171229,000000,82.0872,82.0872,80.5118,80.5307,427211.41955725,0
+RMD.US,D,20180102,000000,81.0137,81.8884,80.7573,81.3279,345459.71366531,0
+RMD.US,D,20180103,000000,81.1857,82.3934,81.1201,82.1757,506254.70278181,0
+RMD.US,D,20180104,000000,82.287,82.5812,81.9948,82.287,660342.01956419,0
+RMD.US,D,20180105,000000,82.3348,83.3813,81.8884,83.3813,559434.15929371,0
+RMD.US,D,20180108,000000,83.3635,84.1427,82.95,83.8584,750470.51859457,0
+RMD.US,D,20180109,000000,83.6099,84.1248,82.935,83.6745,487461.75070004,0
+RMD.US,D,20180110,000000,83.0315,83.3058,82.1956,82.8207,357662.70717671,0
+RMD.US,D,20180111,000000,82.2413,82.782,82.0236,82.7642,360640.76479019,0
+RMD.US,D,20180112,000000,82.8496,83.6149,82.4132,83.4697,356704.89945779,0
+RMD.US,D,20180116,000000,83.8494,83.9917,83.2969,83.5464,588365.58656835,0
+RMD.US,D,20180117,000000,83.934,84.7221,83.4987,84.3713,598724.39778061,0
+RMD.US,D,20180118,000000,83.8197,84.8295,83.5921,84.4298,615695.30177521,0
+RMD.US,D,20180119,000000,84.8295,85.3135,84.1625,84.3216,899292.91122449,0
+RMD.US,D,20180122,000000,84.0304,84.2927,82.8207,83.2104,1149615.7573459,0
+RMD.US,D,20180123,000000,93.8803,99.6119,92.5872,95.417,4934783.3256975,0
+RMD.US,D,20180124,000000,94.7062,95.9377,94.3732,95.2986,2022473.3767482,0
+RMD.US,D,20180125,000000,95.735,96.9326,94.8483,96.6434,947247.68760573,0
+RMD.US,D,20180126,000000,96.7865,97.9356,96.2379,97.7566,707719.29423255,0
+RMD.US,D,20180129,000000,97.7566,98.4891,97.3989,97.7766,771868.26498758,0
+RMD.US,D,20180130,000000,94.9716,97.2219,94.0413,95.725,1323104.7170398,0
+RMD.US,D,20180131,000000,96.2677,96.5162,95.1605,95.8433,839178.40365528,0
+RMD.US,D,20180201,000000,95.3246,96.3998,94.41,94.7559,780803.44392853,0
+RMD.US,D,20180202,000000,93.8992,94.2689,92.0634,92.2045,801147.80305082,0
+RMD.US,D,20180205,000000,91.2751,92.6199,88.5647,88.7436,1055983.0101171,0
+RMD.US,D,20180206,000000,87.2806,90.8289,86.9764,90.3827,1265920.9803585,0
+RMD.US,D,20180207,000000,89.0637,90.6013,88.3381,88.3669,886362.50701898,0
+RMD.US,D,20180208,000000,88.2994,88.7188,85.1496,85.1893,801287.6510266,0
+RMD.US,D,20180209,000000,86.1434,87.6205,83.6686,86.8969,853159.17682987,0
+RMD.US,D,20180212,000000,87.5469,88.2217,86.3423,87.5469,695227.5498647,0
+RMD.US,D,20180213,000000,86.7438,87.7547,86.0947,87.3471,443860.37137743,0
+RMD.US,D,20180214,000000,86.4974,89.5705,86.2846,89.2078,784654.79681514,0
+RMD.US,D,20180215,000000,88.9772,90.1232,88.5677,89.8936,651787.14662928,0
+RMD.US,D,20180216,000000,89.6252,90.812,89.4851,89.5328,849706.23975912,0
+RMD.US,D,20180220,000000,88.5974,89.4563,88.5974,88.5974,687835.72915992,0
+RMD.US,D,20180221,000000,89.1402,90.6202,88.9027,88.9484,673324.74099805,0
+RMD.US,D,20180222,000000,89.5138,90.5715,89.2813,89.504,750087.1942869,0
+RMD.US,D,20180223,000000,90.1232,91.0953,89.1978,91.0674,438373.09900449,0
+RMD.US,D,20180226,000000,91.0863,92.1727,90.6847,92.0028,725421.63332343,0
+RMD.US,D,20180227,000000,92.1091,93.102,91.143,91.143,772166.07074892,0
+RMD.US,D,20180228,000000,91.6488,92.5097,90.7226,90.9263,631238.54909634,0
+RMD.US,D,20180301,000000,90.5426,90.7921,88.52,89.6729,679150.06315414,0
+RMD.US,D,20180302,000000,88.9305,90.812,88.7854,90.5913,466196.80957899,0
+RMD.US,D,20180305,000000,89.7892,91.6121,89.3449,91.0863,658067.22623174,0
+RMD.US,D,20180306,000000,91.1141,91.9272,90.8677,91.793,338701.73630392,0
+RMD.US,D,20180307,000000,90.9451,92.5365,90.9451,92.2412,481074.01833927,0
+RMD.US,D,20180308,000000,92.7969,93.4241,92.4133,93.1577,362726.41122016,0
+RMD.US,D,20180309,000000,93.9031,95.1416,93.3396,95.1316,449054.86849173,0
+RMD.US,D,20180312,000000,94.9816,95.2589,94.6377,94.9995,348494.11290931,0
+RMD.US,D,20180313,000000,95.0193,95.407,94.095,94.3782,389564.14326047,0
+RMD.US,D,20180314,000000,94.9517,94.9517,93.5304,94.095,377977.8893832,0
+RMD.US,D,20180315,000000,94.0354,94.1994,93.3684,93.6367,374841.87398416,0
+RMD.US,D,20180316,000000,93.3874,94.2351,93.3874,93.7104,1008070.4899587,0
+RMD.US,D,20180319,000000,93.4141,94.1894,92.1638,93.2909,963969.07866515,0
+RMD.US,D,20180320,000000,93.8147,94.1148,93.1954,93.7004,402693.75537392,0
+RMD.US,D,20180321,000000,93.8932,94.7232,93.6637,93.8445,399721.73436372,0
+RMD.US,D,20180322,000000,92.8247,93.5304,92.0226,92.0793,592940.32574689,0
+RMD.US,D,20180323,000000,91.9451,92.9281,91.0337,91.1141,799268.40723259,0
+RMD.US,D,20180326,000000,92.2909,93.9588,91.7502,93.7858,432897.89983811,0
+RMD.US,D,20180327,000000,94.0075,94.3106,92.1379,92.8446,599834.12668186,0
+RMD.US,D,20180328,000000,92.6696,92.6696,91.0585,91.8616,575262.13306908,0
+RMD.US,D,20180329,000000,91.2871,94.5482,90.8021,93.9787,874390.91663294,0
+RMD.US,D,20180402,000000,93.9877,94.0264,90.5326,91.4312,781842.74579161,0
+RMD.US,D,20180403,000000,91.8019,92.7969,90.8587,92.4997,607284.30121825,0
+RMD.US,D,20180404,000000,90.0457,91.7831,88.8351,91.469,999895.92302982,0
+RMD.US,D,20180405,000000,90.1987,91.8805,89.3439,90.8677,915737.62463402,0
+RMD.US,D,20180406,000000,90.648,91.6389,88.681,89.3479,608240.09673609,0
+RMD.US,D,20180409,000000,89.9989,91.2961,89.7892,90.334,462291.12726296,0
+RMD.US,D,20180410,000000,91.5336,92.7383,90.9988,92.2512,508500.31919846,0
+RMD.US,D,20180411,000000,91.459,92.4133,91.306,92.0425,564288.59442377,0
+RMD.US,D,20180412,000000,92.4321,94.2928,92.2712,94.0075,710451.86331301,0
+RMD.US,D,20180413,000000,94.4856,95.0472,93.9121,94.3385,796900.04654946,0
+RMD.US,D,20180416,000000,94.8285,95.5889,94.4259,95.1505,545297.44053463,0
+RMD.US,D,20180417,000000,95.6276,96.2867,94.9517,96.1305,601205.44172481,0
+RMD.US,D,20180418,000000,96.2081,96.9695,95.2886,96.5649,450058.95683572,0
+RMD.US,D,20180419,000000,96.3054,96.3054,95.407,95.7937,408324.9001248,0
+RMD.US,D,20180420,000000,95.4537,95.5114,93.7381,94.2928,681625.07049506,0
+RMD.US,D,20180423,000000,93.7571,95.0045,92.938,93.4728,916787.99360309,0
+RMD.US,D,20180424,000000,93.4638,93.6179,91.0674,92.1548,655058.98560192,0
+RMD.US,D,20180425,000000,92.0793,92.1548,91.1718,92.0515,499813.64709214,0
+RMD.US,D,20180426,000000,92.0028,93.0235,91.4402,92.767,731196.65045225,0
+RMD.US,D,20180427,000000,93.1766,93.3962,89.0935,90.0855,1402447.8182269,0
+RMD.US,D,20180430,000000,91.2494,91.8894,90.2176,90.324,1173525.7368,0
+RMD.US,D,20180501,000000,90.4005,90.8219,90.0457,90.7822,1349877.0525448,0
+RMD.US,D,20180502,000000,91.5734,92.3238,91.1817,91.4492,977069.51386278,0
+RMD.US,D,20180503,000000,91.5336,92.9837,90.3827,92.5564,791848.41571255,0
+RMD.US,D,20180504,000000,92.1548,93.6327,91.0953,93.262,522408.65313381,0
+RMD.US,D,20180507,000000,93.3297,94.1994,93.0334,93.3874,763165.49527254,0
+RMD.US,D,20180508,000000,93.3097,93.931,92.5662,93.3684,657566.18816028,0
+RMD.US,D,20180509,000000,93.4926,94.7282,93.2431,94.0194,446063.73157117,0
+RMD.US,D,20180510,000000,95.8631,97.1165,95.4725,96.8065,830655.72593781,0
+RMD.US,D,20180511,000000,96.6901,97.8362,96.3998,97.697,720471.61864158,0
+RMD.US,D,20180514,000000,97.4506,98.5667,97.202,97.855,459736.63797897,0
+RMD.US,D,20180515,000000,97.2318,97.6463,96.6901,96.9028,557256.95771413,0
+RMD.US,D,20180516,000000,97.1265,98.4394,96.9505,98.0807,479595.05053798,0
+RMD.US,D,20180517,000000,97.9266,98.0509,96.6037,97.1453,507641.10933295,0
+RMD.US,D,20180518,000000,96.9794,97.8769,96.8352,97.3402,477965.16765493,0
+RMD.US,D,20180521,000000,97.9853,98.6462,97.4088,98.5091,439880.23762105,0
+RMD.US,D,20180522,000000,98.4792,98.4891,97.2219,97.7466,576423.17309812,0
+RMD.US,D,20180523,000000,97.3689,98.5191,97.3015,98.3997,466825.62241968,0
+RMD.US,D,20180524,000000,98.341,99.2147,97.846,98.7744,789729.56796458,0
+RMD.US,D,20180525,000000,98.8728,99.006,98.5488,98.7644,508954.07054429,0
+RMD.US,D,20180529,000000,97.8769,97.9853,96.3344,96.8253,859971.48362068,0
+RMD.US,D,20180530,000000,97.212,98.8331,97.0778,98.2616,631421.65939554,0
+RMD.US,D,20180531,000000,98.189,99.1154,97.6075,98.4792,1713849.0162398,0
+RMD.US,D,20180601,000000,98.666,99.3439,98.1691,99.1749,1044565.7811313,0
+RMD.US,D,20180604,000000,99.3638,100.716,99.0855,100.696,616224.51066194,0
+RMD.US,D,20180605,000000,100.468,101.47,100.218,101.113,587489.27299358,0
+RMD.US,D,20180606,000000,101.352,102.207,101.003,102.197,459016.26998868,0
+RMD.US,D,20180607,000000,102.385,102.474,100.775,101.45,455083.42295792,0
+RMD.US,D,20180608,000000,101.253,102.317,101.133,102.317,360371.1298441,0
+RMD.US,D,20180611,000000,102.317,102.654,101.75,102.097,385692.66836297,0
+RMD.US,D,20180612,000000,101.997,102.902,101.878,102.454,558787.23664322,0
+RMD.US,D,20180613,000000,102.524,103.101,101.967,102.317,547067.17139344,0
+RMD.US,D,20180614,000000,102.317,103.061,101.987,102.297,654350.69081818,0
+RMD.US,D,20180615,000000,102.297,102.346,100.815,101.352,1054832.0310935,0
+RMD.US,D,20180618,000000,100.954,102.107,100.298,101.82,701593.14801349,0
+RMD.US,D,20180619,000000,101.223,101.68,100.765,101.64,581045.19900227,0
+RMD.US,D,20180620,000000,102.207,102.931,102.087,102.327,405323.70219879,0
+RMD.US,D,20180621,000000,102.395,103.021,101.76,102.534,451670.72990897,0
+RMD.US,D,20180622,000000,102.714,103.688,102.454,103.36,1109429.0832734,0
+RMD.US,D,20180625,000000,103.28,103.36,100.029,101.073,782447.41221921,0
+RMD.US,D,20180626,000000,101.233,102.594,101.083,101.918,589499.46188268,0
+RMD.US,D,20180627,000000,101.66,101.69,98.9464,99.0657,891290.38748883,0
+RMD.US,D,20180628,000000,99.0458,99.9606,97.7766,99.6617,481151.48808123,0
+RMD.US,D,20180629,000000,99.9107,100.616,99.1749,99.1949,874976.46715018,0
+RMD.US,D,20180702,000000,98.3798,99.4035,98.2516,99.3936,644303.7707749,0
+RMD.US,D,20180703,000000,99.1252,99.7614,98.8231,99.1551,399652.31342611,0
+RMD.US,D,20180705,000000,99.9406,101.043,99.4135,100.825,983097.06222842,0
+RMD.US,D,20180706,000000,102.057,102.853,101.54,102.336,490158.10016089,0
+RMD.US,D,20180709,000000,102.137,102.971,102.087,102.704,670361.77489277,0
+RMD.US,D,20180710,000000,103.071,103.946,102.784,103.428,773515.25157989,0
+RMD.US,D,20180711,000000,100.238,103.797,100.238,103.001,732897.966474,0
+RMD.US,D,20180712,000000,103.578,104.602,103.498,104.413,710475.00362556,0
+RMD.US,D,20180713,000000,104.612,105.01,104.184,104.512,479294.226475,0
+RMD.US,D,20180716,000000,104.443,104.671,103.668,104.363,569021.29138789,0
+RMD.US,D,20180717,000000,103.936,105.069,103.936,104.771,767684.89892108,0
+RMD.US,D,20180718,000000,105.01,105.099,103.857,103.926,691502.96564676,0
+RMD.US,D,20180719,000000,103.827,104.691,103.051,104.214,645114.68781424,0
+RMD.US,D,20180720,000000,104.403,105.337,104.373,104.721,640105.31320023,0
+RMD.US,D,20180723,000000,104.184,104.661,103.876,104.443,508692.48440257,0
+RMD.US,D,20180724,000000,105.099,105.148,103.946,104.373,513647.52958715,0
+RMD.US,D,20180725,000000,103.757,105.049,103.658,104.721,906621.34759494,0
+RMD.US,D,20180726,000000,104.393,104.453,103.33,104.065,697628.10576528,0
+RMD.US,D,20180727,000000,104.294,104.363,101.46,102.017,575005.57743009,0
+RMD.US,D,20180730,000000,101.829,101.829,99.9506,100.228,868577.66768339,0
+RMD.US,D,20180731,000000,100.546,101.67,100.458,101.332,860853.83379872,0
+RMD.US,D,20180801,000000,101.233,102.813,101.013,102.484,856833.45602054,0
+RMD.US,D,20180802,000000,102.007,104.244,102.007,104.015,1022349.0688946,0
+RMD.US,D,20180803,000000,101.76,102.017,98.4294,100.318,1388563.6307046,0
+RMD.US,D,20180806,000000,100.398,102.634,100.398,102.317,1063423.1236481,0
+RMD.US,D,20180807,000000,102.336,103.231,102.207,103.171,1174205.8607685,0
+RMD.US,D,20180808,000000,103.081,103.787,102.644,103.35,672325.68315678,0
+RMD.US,D,20180809,000000,103.32,105,103.111,103.508,715076.90751881,0
+RMD.US,D,20180810,000000,102.883,103.678,102.714,103.211,560153.52118346,0
+RMD.US,D,20180813,000000,103.37,104.184,102.217,102.267,661540.2853134,0
+RMD.US,D,20180814,000000,102.644,104.085,102.277,103.668,865423.54247453,0
+RMD.US,D,20180815,000000,103.251,103.389,102.117,102.941,525053.69146684,0
+RMD.US,D,20180816,000000,103.478,103.638,102.554,102.684,785416.41492777,0
+RMD.US,D,20180817,000000,102.863,103.041,102.147,102.644,785701.14138204,0
+RMD.US,D,20180820,000000,102.991,103.071,102.087,102.297,921374.80598816,0
+RMD.US,D,20180821,000000,102.833,103.211,102.365,102.714,1027563.6880198,0
+RMD.US,D,20180822,000000,102.594,103.36,102.424,103.051,664991.21018306,0
+RMD.US,D,20180823,000000,103.29,104.224,103.001,104.025,953555.93802344,0
+RMD.US,D,20180824,000000,104.075,104.99,104.075,104.661,498324.6182854,0
+RMD.US,D,20180827,000000,104.96,106.481,104.86,106.431,626557.16326002,0
+RMD.US,D,20180828,000000,106.431,108.111,106.421,107.196,806149.12886047,0
+RMD.US,D,20180829,000000,107.107,108.279,107.027,108.011,657016.85726268,0
+RMD.US,D,20180830,000000,108.011,108.418,107.733,108.031,436441.38595792,0
+RMD.US,D,20180831,000000,107.812,108.279,106.788,107.077,762183.54114052,0
+RMD.US,D,20180904,000000,106.948,107.644,106.858,107.504,577204.91322166,0
+RMD.US,D,20180905,000000,107.504,107.654,106.202,107.634,699330.42788758,0
+RMD.US,D,20180906,000000,106.938,108.091,106.202,107.584,649821.22616418,0
+RMD.US,D,20180907,000000,107.504,108.488,107.017,107.694,473296.8611257,0
+RMD.US,D,20180910,000000,108.101,108.378,107.604,107.664,535113.69081722,0
+RMD.US,D,20180911,000000,106.49,107.414,105.934,107.007,694690.29217362,0
+RMD.US,D,20180912,000000,107.037,107.494,106.709,107.305,426420.62452881,0
+RMD.US,D,20180913,000000,107.674,109.662,107.624,109.642,909935.44279047,0
+RMD.US,D,20180914,000000,109.79,110.029,109.224,109.79,623081.08587673,0
+RMD.US,D,20180917,000000,109.859,110.049,108.111,108.378,703981.63070754,0
+RMD.US,D,20180918,000000,108.111,109.273,108.041,109.015,912522.1272919,0
+RMD.US,D,20180919,000000,108.588,109.115,107.971,108.239,519185.10698733,0
+RMD.US,D,20180920,000000,108.717,109.155,108.101,109.055,482196.82654759,0
+RMD.US,D,20180921,000000,109.244,110.376,109.185,109.392,1133279.7027954,0
+RMD.US,D,20180924,000000,109.075,109.82,108.875,109.552,443401.58952887,0
+RMD.US,D,20180925,000000,109.919,111.033,109.711,110.874,801045.18079523,0
+RMD.US,D,20180926,000000,110.794,112.007,110.406,111.043,933688.47055953,0
+RMD.US,D,20180927,000000,111.093,111.141,109.979,110.139,493106.98085856,0
+RMD.US,D,20180928,000000,110.049,110.913,109.76,110.854,586976.16171559,0
+RMD.US,D,20181001,000000,111.351,112.105,110.506,110.684,392319.85265349,0
+RMD.US,D,20181002,000000,110.307,110.307,108.895,109.432,799657.76814355,0
+RMD.US,D,20181003,000000,109.512,109.582,107.305,107.405,616272.80348811,0
+RMD.US,D,20181004,000000,107.236,107.295,104.95,105.517,565358.0793032,0
+RMD.US,D,20181005,000000,105.665,106.262,104.373,105.537,573746.94564818,0
+RMD.US,D,20181008,000000,105.507,105.527,102.574,103.648,571009.34606499,0
+RMD.US,D,20181009,000000,102.941,103.965,101.997,102.197,645494.99382029,0
+RMD.US,D,20181010,000000,102.047,102.057,99.0358,99.1452,725255.62673349,0
+RMD.US,D,20181011,000000,98.6065,100.159,97.2219,97.8967,913588.5938697,0
+RMD.US,D,20181012,000000,99.2147,100.288,98.0409,99.2147,679976.07170166,0
+RMD.US,D,20181015,000000,99.1452,99.8209,98.2417,98.686,572040.5991237,0
+RMD.US,D,20181016,000000,99.3538,101.977,99.1651,101.908,663613.85853683,0
+RMD.US,D,20181017,000000,101.72,102.704,101.352,102.534,467647.60656502,0
+RMD.US,D,20181018,000000,102.057,102.514,100.209,100.954,742482.08026655,0
+RMD.US,D,20181019,000000,101.223,101.352,98.7157,98.9762,758743.68337686,0
+RMD.US,D,20181022,000000,98.5091,99.3341,97.9067,98.6263,814983.69774692,0
+RMD.US,D,20181023,000000,97.3113,97.3889,94.9865,96.7189,984144.41289587,0
+RMD.US,D,20181024,000000,96.5252,97.359,93.9847,94.2441,696385.5715921,0
+RMD.US,D,20181025,000000,94.2629,95.4,92.612,94.6685,1226742.4190322,0
+RMD.US,D,20181026,000000,97.0092,100.726,95.898,100.039,2032245.6313426,0
+RMD.US,D,20181029,000000,101.203,101.66,97.8063,99.1452,1263189.4173786,0
+RMD.US,D,20181030,000000,99.7016,101.163,99.2943,101.103,795037.75444049,0
+RMD.US,D,20181031,000000,101.52,103.081,101.083,101.82,1175528.8829854,0
+RMD.US,D,20181101,000000,101.49,102.346,100.606,101.898,877483.66970855,0
+RMD.US,D,20181102,000000,102.813,103.658,100.716,101.61,738485.84890145,0
+RMD.US,D,20181105,000000,101.869,101.967,100.746,100.925,889198.70445559,0
+RMD.US,D,20181106,000000,100.964,101.263,100.338,100.915,651605.04243062,0
+RMD.US,D,20181107,000000,101.103,103.965,100.875,103.747,962787.9166252,0
+RMD.US,D,20181108,000000,103.151,104.92,103.041,104.661,564755.42507669,0
+RMD.US,D,20181109,000000,104.184,104.403,102.207,103.121,487838.03230391,0
+RMD.US,D,20181112,000000,102.951,103.181,99.6717,100.049,648169.20906913,0
+RMD.US,D,20181113,000000,99.5329,100.248,97.4604,98.1006,779000.51175173,0
+RMD.US,D,20181114,000000,99.0955,99.3241,97.2616,98.0409,532536.06122069,0
+RMD.US,D,20181115,000000,97.855,100.566,97.3113,100.526,588137.20174462,0
+RMD.US,D,20181116,000000,99.0657,101.66,98.686,100.478,901822.24799485,0
+RMD.US,D,20181119,000000,100.398,100.626,97.7963,98.9265,1314594.112529,0
+RMD.US,D,20181120,000000,98.1006,98.6164,97.2418,98.015,1026030.390789,0
+RMD.US,D,20181121,000000,98.4792,99.7215,97.9554,99.1749,684160.44386869,0
+RMD.US,D,20181123,000000,98.666,100.308,98.666,100,310100.31000807,0
+RMD.US,D,20181126,000000,100.885,101.103,99.7016,101.033,582041.23854191,0
+RMD.US,D,20181127,000000,100.536,102.107,99.8308,101.859,860456.42408342,0
+RMD.US,D,20181128,000000,101.977,105.108,101.918,105.01,997981.3136925,0
+RMD.US,D,20181129,000000,104.602,107.315,104.373,106.58,1020393.2094349,0
+RMD.US,D,20181130,000000,106.53,108.131,105.537,107.832,1549087.9787745,0
+RMD.US,D,20181203,000000,108.031,109.055,107.713,109.015,828765.26301358,0
+RMD.US,D,20181204,000000,108.618,109.412,107.464,108.161,1921186.2165722,0
+RMD.US,D,20181206,000000,106.957,108.388,106.252,108.368,1498417.7370221,0
+RMD.US,D,20181207,000000,107.911,108.211,105.547,106.083,1218851.5724569,0
+RMD.US,D,20181210,000000,106.351,109.135,106.202,108.885,1085618.7077733,0
+RMD.US,D,20181211,000000,109.682,110.734,109.332,109.899,1129969.632002,0
+RMD.US,D,20181212,000000,110.844,112.195,110.576,111.063,1143173.6955558,0
+RMD.US,D,20181213,000000,111.52,111.997,110.596,111.221,984460.32846702,0
+RMD.US,D,20181214,000000,110.197,110.197,108.201,108.915,1263262.8627184,0
+RMD.US,D,20181217,000000,108.558,108.717,105.904,106.838,1443594.3122195,0
+RMD.US,D,20181218,000000,107.127,108.259,106.56,107.694,1146591.4191074,0
+RMD.US,D,20181219,000000,107.762,109.095,105.347,105.645,1009114.8223246,0
+RMD.US,D,20181220,000000,105.258,105.974,102.921,103.628,976237.46871199,0
+RMD.US,D,20181221,000000,103.36,105.327,102.287,102.674,1857428.6189291,0
+RMD.US,D,20181224,000000,102.474,102.911,99.5229,99.8308,496270.16097233,0
+RMD.US,D,20181226,000000,100.089,105.089,100.089,105.02,694111.78436018,0
+RMD.US,D,20181227,000000,104.045,107.206,103.231,107.196,992035.25947102,0
+RMD.US,D,20181228,000000,107.901,109.214,106.202,108.071,887972.26789112,0
+RMD.US,D,20181231,000000,109.83,110.913,108.348,109.83,995629.05061808,0
+RMD.US,D,20190102,000000,108.021,109.234,107.325,107.812,1080688.8151023,0
+RMD.US,D,20190103,000000,102.704,107.007,102.574,102.704,1423190.593165,0
+RMD.US,D,20190104,000000,104.344,108.398,103.995,106.282,1458417.1915503,0
+RMD.US,D,20190107,000000,106.421,108.598,105.745,107.275,728277.95277095,0
+RMD.US,D,20190108,000000,108.031,109.522,107.395,109.472,734850.80763203,0
+RMD.US,D,20190109,000000,109.839,111.181,108.985,110.476,757163.09942053,0
+RMD.US,D,20190110,000000,109.899,111.351,108.965,111.281,439929.53654775,0
+RMD.US,D,20190111,000000,110.734,110.923,109.79,110.734,481078.04274145,0
+RMD.US,D,20190114,000000,110.187,110.347,109.254,109.542,593395.08319328,0
+RMD.US,D,20190115,000000,110.079,112.125,109.909,111.55,1139915.9419907,0
+RMD.US,D,20190116,000000,111.878,113.935,111.838,112.752,906546.8961546,0
+RMD.US,D,20190117,000000,112.155,113.646,111.938,113.239,804153.02537902,0
+RMD.US,D,20190118,000000,113.985,114.293,112.812,113.646,1066400.1751609,0
+RMD.US,D,20190122,000000,112.842,113.548,112.425,113.299,727433.83441361,0
+RMD.US,D,20190123,000000,113.538,113.538,111.261,113.06,613911.48550877,0
+RMD.US,D,20190124,000000,113.109,113.189,112.007,113.139,694644.01154854,0
+RMD.US,D,20190125,000000,96.8442,96.9992,90.8915,91.2027,6099804.4945899,0
+RMD.US,D,20190128,000000,90.8279,90.8279,87.4625,88.3093,3358711.7303037,0
+RMD.US,D,20190129,000000,89.5208,89.659,87.4237,88.7715,2431012.5762891,0
+RMD.US,D,20190130,000000,89.0229,90.7494,88.4066,90.4124,2337644.4335035,0
+RMD.US,D,20190131,000000,91.1251,91.9928,90.4879,91.792,2230003.7483853,0
+RMD.US,D,20190201,000000,91.7135,92.4271,89.4384,90.2962,1763741.5422709,0
+RMD.US,D,20190204,000000,90.1809,91.2711,89.6112,90.98,1303966.6724711,0
+RMD.US,D,20190205,000000,91.4432,92.8237,91.3975,91.7821,1772875.9291196,0
+RMD.US,D,20190206,000000,91.8795,92.8754,91.8009,92.5554,1125204.7398205,0
+RMD.US,D,20190207,000000,92.4888,93.0206,91.5873,92.6816,1197355.2282105,0
+RMD.US,D,20190208,000000,93.594,94.1129,92.6339,93.7351,1588411.4185793,0
+RMD.US,D,20190211,000000,93.765,94.6396,93.5652,94.1268,1131487.8377245,0
+RMD.US,D,20190212,000000,94.8404,95.2489,94.0334,95.0929,1241626.6704962,0
+RMD.US,D,20190213,000000,95.7907,96.2458,94.7152,95.7907,1232510.3934571,0
+RMD.US,D,20190214,000000,95.8503,96.7189,95.4974,96.2847,1044685.5070962,0
+RMD.US,D,20190215,000000,96.7766,97.3015,96.3998,97.2616,881552.34031289,0
+RMD.US,D,20190219,000000,97.2517,97.8869,96.4795,96.5837,1064149.5282415,0
+RMD.US,D,20190220,000000,96.2757,96.6484,95.3373,96.6037,1399028.082474,0
+RMD.US,D,20190221,000000,96.6623,97.0966,96.3511,96.9227,998264.02794568,0
+RMD.US,D,20190222,000000,97.1165,98.2616,96.9028,98.0409,623837.67348665,0
+RMD.US,D,20190225,000000,98.1691,98.8828,98.1591,98.4494,603007.36780107,0
+RMD.US,D,20190226,000000,97.6075,98.4991,97.1553,97.6075,863013.93166904,0
+RMD.US,D,20190227,000000,97.3402,98.8331,97.3402,98.5865,859746.11709859,0
+RMD.US,D,20190228,000000,99.7115,100.189,98.843,99.1749,1871897.3508682,0
+RMD.US,D,20190301,000000,99.5229,100,98.9762,99.8209,694896.54278536,0
+RMD.US,D,20190304,000000,100.318,100.418,97.8163,98.6562,946831.16198005,0
+RMD.US,D,20190305,000000,98.6562,99.4035,97.4176,99.1749,689917.3511877,0
+RMD.US,D,20190306,000000,99.1749,99.1749,97.3789,97.4176,783766.41003382,0
+RMD.US,D,20190307,000000,97.4088,97.8769,96.6434,97.3015,1180688.1665806,0
+RMD.US,D,20190308,000000,97.1066,98.1393,96.9028,97.8063,1031548.8522789,0
+RMD.US,D,20190311,000000,97.9554,98.6562,97.6274,98.1989,1136173.2479629,0
+RMD.US,D,20190312,000000,98.6065,99.8608,98.5388,99.493,1016047.8611807,0
+RMD.US,D,20190313,000000,99.6717,100.199,99.1452,99.3538,900750.75091434,0
+RMD.US,D,20190314,000000,99.2943,99.2943,97.7666,97.8063,1004379.1070587,0
+RMD.US,D,20190315,000000,97.7069,98.4991,97.0192,97.1841,2354140.4580409,0
+RMD.US,D,20190318,000000,97.1742,97.4176,93.8634,94.3077,1978508.7951287,0
+RMD.US,D,20190319,000000,94.5611,95.073,93.9887,94.7946,1137178.3424076,0
+RMD.US,D,20190320,000000,95.9844,97.6075,95.3284,95.6743,1515966.1427295,0
+RMD.US,D,20190321,000000,95.3473,98.031,95.3473,97.7766,698995.39640607,0
+RMD.US,D,20190322,000000,97.5588,98.666,96.9326,96.9595,618821.25616882,0
+RMD.US,D,20190325,000000,96.8065,98.5289,96.3074,98.2178,578930.37565649,0
+RMD.US,D,20190326,000000,99.0657,100.169,98.6263,99.0657,679907.65686459,0
+RMD.US,D,20190327,000000,98.5488,99.0755,97.2716,98.2913,651502.42017503,0
+RMD.US,D,20190328,000000,98.4991,99.493,98.4891,99.4235,557137.23174927,0
+RMD.US,D,20190329,000000,99.7016,100.785,99.4832,100.676,1017696.8599741,0
+RMD.US,D,20190401,000000,101.362,101.859,100.536,101.362,723644.8597608,0
+RMD.US,D,20190402,000000,101.69,101.928,100.556,101.69,644850.08337088,0
+RMD.US,D,20190403,000000,101.888,102.077,99.5029,99.7115,1842264.6715136,0
+RMD.US,D,20190404,000000,98.4594,99.1749,97.6592,98.1006,743817.17568988,0
+RMD.US,D,20190405,000000,97.4306,98.686,96.6811,97.7169,1007432.622213,0
+RMD.US,D,20190408,000000,97.9356,98.4891,97.1652,98.2616,748962.37387748,0
+RMD.US,D,20190409,000000,98.1989,98.7545,97.7269,98.1493,506611.86847532,0
+RMD.US,D,20190410,000000,98.1104,99.2147,97.6682,98.4097,531316.66736004,0
+RMD.US,D,20190411,000000,98.341,98.3798,97.1364,97.6463,1181400.4857664,0
+RMD.US,D,20190412,000000,98.2913,99.2943,98.1104,99.0259,610269.40153554,0
+RMD.US,D,20190415,000000,99.0358,99.8708,98.9564,99.8109,749520.75968001,0
+RMD.US,D,20190416,000000,100.308,100.945,98.5766,98.6065,738951.67345382,0
+RMD.US,D,20190417,000000,98.341,98.6065,94.2491,94.2788,840436.02933665,0
+RMD.US,D,20190418,000000,94.9179,96.2945,93.7351,96.07,849539.22706863,0
+RMD.US,D,20190422,000000,95.6456,97.9356,95.1893,96.8352,620188.5468096,0
+RMD.US,D,20190423,000000,97.0589,98.7058,96.3801,98.2814,760024.44937077,0
+RMD.US,D,20190424,000000,98.2417,99.0657,97.8163,98.4991,571429.89609284,0
+RMD.US,D,20190425,000000,98.4197,99.4135,97.7466,99.006,721914.36682325,0
+RMD.US,D,20190426,000000,99.3538,100.686,98.9364,100.646,449566.97366919,0
+RMD.US,D,20190429,000000,100.448,100.775,99.3638,99.7812,567549.36629042,0
+RMD.US,D,20190430,000000,99.6916,101.382,99.2843,101.203,713861.53806034,0
+RMD.US,D,20190501,000000,101.203,102.047,100.726,101.143,679340.21615716,0
+RMD.US,D,20190502,000000,100.835,102.504,100.328,102.415,965389.69263482,0
+RMD.US,D,20190503,000000,108.508,111.241,106.739,109.095,1375985.3616898,0
+RMD.US,D,20190506,000000,107.802,109.145,106.858,109.045,1083469.6770088,0
+RMD.US,D,20190507,000000,108.378,109.392,108.151,108.776,857760.07462257,0
+RMD.US,D,20190508,000000,108.737,109.005,107.295,108.249,649725.64661239,0
+RMD.US,D,20190509,000000,107.444,108.985,106.401,108.845,519197.18019387,0
+RMD.US,D,20190510,000000,108.319,109.283,105.954,108.885,489172.1216267,0
+RMD.US,D,20190513,000000,107.355,108.121,105.984,107.694,680496.22568346,0
+RMD.US,D,20190514,000000,108.061,109.532,107.604,108.855,416557.82088528,0
+RMD.US,D,20190515,000000,108.518,109.81,107.802,109.592,535416.52708128,0
+RMD.US,D,20190516,000000,109.662,111.361,109.452,110.187,536523.23768088,0
+RMD.US,D,20190517,000000,108.935,110.913,108.935,109.552,645658.98820913,0
+RMD.US,D,20190520,000000,109.293,109.572,108.468,108.855,390884.14717563,0
+RMD.US,D,20190521,000000,109.482,110.139,108.805,109.273,273079.83435089,0
+RMD.US,D,20190522,000000,109.244,110.049,108.885,109.889,389616.46048882,0
+RMD.US,D,20190523,000000,109.035,109.652,108.111,109.512,719090.24259317,0
+RMD.US,D,20190524,000000,109.622,111.093,109.332,110.646,407921.45380621,0
+RMD.US,D,20190528,000000,111.211,112.265,110.109,110.139,1303279.5057989,0
+RMD.US,D,20190529,000000,109.839,110.089,108.408,108.965,452570.18379627,0
+RMD.US,D,20190530,000000,109.125,110.406,108.985,110.059,354733.94848995,0
+RMD.US,D,20190531,000000,109.632,111.221,108.717,110.874,535336.03903768,0
+RMD.US,D,20190603,000000,110.764,111.52,109.244,109.532,625487.6783806,0
+RMD.US,D,20190604,000000,110.178,111.281,109.214,110.824,516931.44176633,0
+RMD.US,D,20190605,000000,111.708,112.235,111.211,111.838,494571.86325221,0
+RMD.US,D,20190606,000000,112.076,114.213,111.728,113.567,555988.26492678,0
+RMD.US,D,20190607,000000,113.139,114.621,113.06,114.044,451723.04713732,0
+RMD.US,D,20190610,000000,114.133,115.545,113.518,114.969,467195.86742027,0
+RMD.US,D,20190611,000000,115.665,116.569,114.005,114.829,333027.32922961,0
+RMD.US,D,20190612,000000,114.819,116.221,114.76,116.102,479308.31188263,0
+RMD.US,D,20190613,000000,116.072,116.549,115.227,116.012,294131.48215638,0
+RMD.US,D,20190614,000000,115.863,116.152,114.412,114.73,615128.86716833,0
+RMD.US,D,20190617,000000,115.068,115.863,114.849,115.128,493893.75148482,0
+RMD.US,D,20190618,000000,116.072,116.38,115.595,116.201,498174.70930418,0
+RMD.US,D,20190619,000000,116.42,117.533,116.35,117.096,673199.98453045,0
+RMD.US,D,20190620,000000,118.389,119.81,117.93,119.75,650858.51582617,0
+RMD.US,D,20190621,000000,118.876,118.924,116.479,116.639,1134826.0793331,0
+RMD.US,D,20190624,000000,116.569,117.782,116.28,117.702,468447.45649836,0
+RMD.US,D,20190625,000000,117.404,117.92,116.182,116.46,713229.70691802,0
+RMD.US,D,20190626,000000,116.629,116.956,114.641,116.072,439660.90770222,0
+RMD.US,D,20190627,000000,116.479,117.324,116.022,117.155,312123.57820425,0
+RMD.US,D,20190628,000000,117.155,118.626,116.917,118.556,825632.26591617,0
+RMD.US,D,20190701,000000,119.65,120.297,118.556,120.227,555561.67829566,0
+RMD.US,D,20190702,000000,120.097,120.207,119.143,119.85,449983.49929485,0
+RMD.US,D,20190703,000000,120.097,121.171,119.59,120.346,389811.64399457,0
+RMD.US,D,20190705,000000,119.859,121.121,119.173,120.784,325831.69813111,0
+RMD.US,D,20190708,000000,120.197,120.842,119.71,120.277,538471.04833619,0
+RMD.US,D,20190709,000000,119.6,120.544,119.273,120.485,555426.86082261,0
+RMD.US,D,20190710,000000,120.804,121.369,120.415,120.465,378194.2010004,0
+RMD.US,D,20190711,000000,121.171,121.329,120.247,121.161,516285.52521638,0
+RMD.US,D,20190712,000000,120.942,121.052,119.67,120.832,409986.97822529,0
+RMD.US,D,20190715,000000,120.942,121.28,120.107,120.217,552349.19925518,0
+RMD.US,D,20190716,000000,120.405,120.614,119.253,119.85,423556.25627693,0
+RMD.US,D,20190717,000000,119.283,120.852,118.756,120.247,453749.33363512,0
+RMD.US,D,20190718,000000,120.405,121.747,120.267,121.201,423297.68843684,0
+RMD.US,D,20190719,000000,121.648,122.195,119.888,119.938,457709.34538061,0
+RMD.US,D,20190722,000000,120.327,121.171,119.77,120.107,516956.59427995,0
+RMD.US,D,20190723,000000,119.73,120.525,118.437,120.297,412217.50313376,0
+RMD.US,D,20190724,000000,120.475,121.926,119.53,121.886,512006.5795981,0
+RMD.US,D,20190725,000000,121.28,121.339,119.75,120.307,544247.07156555,0
+RMD.US,D,20190726,000000,126.29,129.073,122.006,123.247,1233469.2072766,0
+RMD.US,D,20190729,000000,124.908,125.823,123,125.713,857849.61757109,0
+RMD.US,D,20190730,000000,125.454,127.84,125.454,126.508,613302.79467899,0
+RMD.US,D,20190731,000000,126.448,127.045,123.894,125.027,573386.76165304,0
+RMD.US,D,20190801,000000,126.021,129.351,125.464,127.81,727363.40737546,0
+RMD.US,D,20190802,000000,128.804,129.063,125.444,126.568,514214.97029458,0
+RMD.US,D,20190805,000000,125.614,125.624,122.185,123.277,792639.21074099,0
+RMD.US,D,20190806,000000,123.924,125.843,123.228,125.733,511122.21721897,0
+RMD.US,D,20190807,000000,123.676,125.833,122.046,125.316,571713.61644655,0
+RMD.US,D,20190808,000000,125.097,127.88,124.818,127.671,493457.10384826,0
+RMD.US,D,20190809,000000,127.274,128.377,126.518,127.661,507066.6259217,0
+RMD.US,D,20190812,000000,127.631,129.063,127.403,127.87,434296.37959578,0
+RMD.US,D,20190813,000000,128.079,131.587,127.423,131.14,555959.08801096,0
+RMD.US,D,20190814,000000,129.978,131.259,127.681,127.79,503296.76717925,0
+RMD.US,D,20190815,000000,127.681,129.461,127.343,128.904,331636.89827629,0
+RMD.US,D,20190816,000000,129.828,131.17,129.401,130.981,587302.1382922,0
+RMD.US,D,20190819,000000,132.184,132.751,131.707,132.501,555408.7510128,0
+RMD.US,D,20190820,000000,132.869,133.376,131.747,131.836,553370.39130844,0
+RMD.US,D,20190821,000000,132.611,133.834,132.362,133.058,287733.68879015,0
+RMD.US,D,20190822,000000,133.248,133.555,131.359,132.541,328170.88189846,0
+RMD.US,D,20190823,000000,132.471,132.691,127.98,128.774,543501.55106165,0
+RMD.US,D,20190826,000000,129.818,131.687,129.251,131.647,364584.67892695,0
+RMD.US,D,20190827,000000,132.044,133.128,131.259,132.481,373615.43741968,0
+RMD.US,D,20190828,000000,132.144,133.605,132.144,133.515,385307.3318542,0
+RMD.US,D,20190829,000000,134.449,135.245,133.396,134.828,393823.9729684,0
+RMD.US,D,20190830,000000,135.622,136.159,133.922,135.712,636523.5952597,0
+RMD.US,D,20190903,000000,134.559,134.996,133.068,134.221,422835.88828665,0
+RMD.US,D,20190904,000000,135.046,135.424,133.665,134.281,389269.35580077,0
+RMD.US,D,20190905,000000,135.622,136.975,134.529,136.706,489175.13992835,0
+RMD.US,D,20190906,000000,137.074,137.611,136.001,136.676,442445.79401102,0
+RMD.US,D,20190909,000000,136.448,136.448,131.389,131.637,642247.30126073,0
+RMD.US,D,20190910,000000,130.653,131.259,127.403,130.902,648930.82718177,0
+RMD.US,D,20190911,000000,129.978,131.737,129.341,130.255,642117.51429041,0
+RMD.US,D,20190912,000000,131.477,132.701,130.355,130.523,701858.75855739,0
+RMD.US,D,20190913,000000,130.285,130.355,127.88,128.784,654420.11175579,0
+RMD.US,D,20190916,000000,128.237,129.331,127.184,127.363,603387.67380712,0
+RMD.US,D,20190917,000000,128.029,130.912,127.79,130.495,750968.53836439,0
+RMD.US,D,20190918,000000,130.465,130.603,127.701,129.151,736125.53702265,0
+RMD.US,D,20190919,000000,129.58,130.643,128.974,130.076,595635.66910719,0
+RMD.US,D,20190920,000000,129.978,131.627,128.874,131.07,781849.78849543,0
+RMD.US,D,20190923,000000,131.01,133.158,130.812,132.024,594061.12175412,0
+RMD.US,D,20190924,000000,132.928,134.38,131.806,132.134,459042.42860285,0
+RMD.US,D,20190925,000000,132.621,132.791,131.289,132.511,336239.8082701,0
+RMD.US,D,20190926,000000,133.078,133.108,130.972,131.15,367977.24996499,0
+RMD.US,D,20190927,000000,131.359,132.054,129.638,130.165,411611.83060561,0
+RMD.US,D,20190930,000000,130.692,132.731,130.245,131.637,472890.39650549,0
+RMD.US,D,20191001,000000,131.647,132.382,129.511,130.155,525689.54701134,0
+RMD.US,D,20191002,000000,129.161,129.698,124.779,125.564,610412.26781295,0
+RMD.US,D,20191003,000000,125.306,127.184,124.123,126.945,685040.78184564,0
+RMD.US,D,20191004,000000,127.97,129.014,127.492,128.974,366583.80071004,0
+RMD.US,D,20191007,000000,128.337,129.531,128.237,128.774,376118.61557588,0
+RMD.US,D,20191008,000000,128.128,128.377,126.508,126.886,438395.23321649,0
+RMD.US,D,20191009,000000,128.407,129.221,128.247,128.774,331467.87338472,0
+RMD.US,D,20191010,000000,128.168,128.168,125.574,127.124,499106.35840894,0
+RMD.US,D,20191011,000000,127.631,128.467,126.26,126.33,529445.32034617,0
+RMD.US,D,20191014,000000,126.618,126.846,125.673,125.892,364392.51372283,0
+RMD.US,D,20191015,000000,126.667,127.671,126.538,127.105,431460.18215917,0
+RMD.US,D,20191016,000000,128.188,128.605,126.995,127.8,641106.38324259,0
+RMD.US,D,20191017,000000,127.84,129.291,127.84,128.237,418666.60762779,0
+RMD.US,D,20191018,000000,127.631,128.537,126.618,127.85,505325.06587815,0
+RMD.US,D,20191021,000000,128.417,128.437,126.777,127.174,490133.95374781,0
+RMD.US,D,20191022,000000,127.731,128.079,123.07,123.267,556708.63291706,0
+RMD.US,D,20191023,000000,123.734,124.501,123.01,123.487,397691.42346372,0
+RMD.US,D,20191024,000000,124.173,125.911,123.159,124.441,536205.30990864,0
+RMD.US,D,20191025,000000,141.268,143.583,137.65,140.543,1682769.5643013,0
+RMD.US,D,20191028,000000,140.413,141.845,138.088,141.715,819882.40130097,0
+RMD.US,D,20191029,000000,141.268,143.843,140.313,142.899,599862.29749712,0
+RMD.US,D,20191030,000000,142.202,144.1,141.626,143.446,475640.06929523,0
+RMD.US,D,20191031,000000,143.485,145.144,143.136,144.12,724992.02839068,0
+RMD.US,D,20191101,000000,145.095,146.099,143.593,143.643,467209.95282791,0
+RMD.US,D,20191104,000000,144.051,144.966,142.382,143.703,606723.90321464,0
+RMD.US,D,20191105,000000,143.713,143.713,140.383,140.653,578210.00766621,0
+RMD.US,D,20191106,000000,140.433,141.13,139.499,139.946,467767.33252988,0
+RMD.US,D,20191107,000000,140.473,140.633,138.118,138.902,756074.49863073,0
+RMD.US,D,20191108,000000,138.545,141.358,138.545,140.523,391474.72819561,0
+RMD.US,D,20191111,000000,140.294,141.795,139.776,140.553,242973.28163957,0
+RMD.US,D,20191112,000000,140.294,142.372,140.056,140.811,333022.29872688,0
+RMD.US,D,20191113,000000,140.493,142.192,140.066,141.924,350836.31497828,0
+RMD.US,D,20191114,000000,142.083,142.629,141.655,142.054,321628.21005372,0
+RMD.US,D,20191115,000000,142.222,143.982,142.222,143.713,562368.95458374,0
+RMD.US,D,20191118,000000,143.316,145.075,143.196,144.379,462481.28026598,0
+RMD.US,D,20191119,000000,145.154,146.467,144.597,145.94,411452.86671948,0
+RMD.US,D,20191120,000000,145.214,147.967,144.727,146.179,470707.15832265,0
+RMD.US,D,20191121,000000,145.532,145.532,142.372,142.959,713858.51975869,0
+RMD.US,D,20191122,000000,143.246,143.246,141.218,141.895,602337.30483804,0
+RMD.US,D,20191125,000000,141.735,143.554,141.665,142.929,407593.46502851,0
+RMD.US,D,20191126,000000,144.032,146.297,143.296,146.119,1291395.4461602,0
+RMD.US,D,20191127,000000,146.477,147.649,145.701,147.351,429991.27536334,0
+RMD.US,D,20191129,000000,147.123,147.808,145.403,146.139,261707.87988972,0
+RMD.US,D,20191202,000000,146.417,146.467,144.33,145.562,359850.9758623,0
+RMD.US,D,20191203,000000,143.992,146.526,143.783,146.019,647963.96455793,0
+RMD.US,D,20191204,000000,146.009,147.083,145.413,146.676,523940.94426397,0
+RMD.US,D,20191205,000000,146.814,147.093,145.94,146.705,528932.20906817,0
+RMD.US,D,20191206,000000,147.967,148.106,147.003,147.113,321479.30717304,0
+RMD.US,D,20191209,000000,147.361,147.848,145.592,145.87,403842.72219641,0
+RMD.US,D,20191210,000000,146.169,146.447,145.134,145.532,329229.29967189,0
+RMD.US,D,20191211,000000,145.661,147.073,145.184,147.003,426624.86293946,0
+RMD.US,D,20191212,000000,147.321,149,146.894,148.743,464322.4442635,0
+RMD.US,D,20191213,000000,147.938,150.402,147.818,150.084,598117.71915192,0
+RMD.US,D,20191216,000000,151.128,152.599,150.691,152.4,1045806.3031033,0
+RMD.US,D,20191217,000000,152.817,153.127,150.939,152.877,524606.98282482,0
+RMD.US,D,20191218,000000,153.047,153.623,151.486,152.42,784320.77143418,0
+RMD.US,D,20191219,000000,153.037,153.057,151.555,152.44,477636.17277669,0
+RMD.US,D,20191220,000000,153.732,154.219,151.973,152.34,1128269.3220808,0
+RMD.US,D,20191223,000000,151.943,152.817,151.416,152.102,418751.12007358,0
+RMD.US,D,20191224,000000,152.072,153.304,151.317,153.087,123742.31824188,0
+RMD.US,D,20191226,000000,153.047,153.047,151.486,152.202,259543.75761723,0
+RMD.US,D,20191227,000000,152.629,152.778,151.506,152.599,316246.57823804,0
+RMD.US,D,20191230,000000,152.609,153.077,150.601,151.008,294814.62442649,0
+RMD.US,D,20191231,000000,150.661,151.575,150.024,151.386,515031.92393719,0
+RMD.US,D,20200102,000000,151.813,152.57,150.481,152.51,409906.49018169,0
+RMD.US,D,20200103,000000,150.531,152.34,149.587,151.705,427023.27875532,0
+RMD.US,D,20200106,000000,151.376,152.52,150.304,152.43,459902.6445689,0
+RMD.US,D,20200107,000000,151.426,152.49,151.158,151.565,360558.26454549,0
+RMD.US,D,20200108,000000,152.142,153.871,150.621,152.669,485990.83170313,0
+RMD.US,D,20200109,000000,153.454,154.775,152.967,153.951,455173.97200697,0
+RMD.US,D,20200110,000000,154.348,154.805,152.281,153.265,402209.82101173,0
+RMD.US,D,20200113,000000,153.771,154.925,152.847,154.617,392691.10375462,0
+RMD.US,D,20200114,000000,153.851,154.765,153.324,154.667,319487.22809376,0
+RMD.US,D,20200115,000000,154.775,156.038,154.258,155.054,418549.89996456,0
+RMD.US,D,20200116,000000,155.829,157.042,154.547,157.022,742436.80574202,0
+RMD.US,D,20200117,000000,157.271,158.254,156.545,156.863,487074.40199019,0
+RMD.US,D,20200121,000000,156.684,158.563,156.317,158.215,518461.7206954,0
+RMD.US,D,20200122,000000,159.129,161.196,158.115,160.58,395383.42881328,0
+RMD.US,D,20200123,000000,159.775,160.332,157.181,157.668,544440.24287021,0
+RMD.US,D,20200124,000000,157.807,159.318,157.102,158.642,562463.52803498,0
+RMD.US,D,20200127,000000,156.307,158.076,155.879,156.912,454535.09816084,0
+RMD.US,D,20200128,000000,157.519,160.619,157.519,159.518,546184.8212154,0
+RMD.US,D,20200129,000000,160.342,163.205,160.312,162.011,585147.07092461,0
+RMD.US,D,20200130,000000,160.512,161.703,159.218,161.624,634095.87464439,0
+RMD.US,D,20200131,000000,160.58,162.201,154.508,155.292,1184870.5265464,0
+RMD.US,D,20200203,000000,155.77,160.202,155.541,159.368,752325.76799972,0
+RMD.US,D,20200204,000000,161.624,163.781,161.117,163.005,725446.78583706,0
+RMD.US,D,20200205,000000,164.416,165.133,163.115,163.87,569148.06005657,0
+RMD.US,D,20200206,000000,164.288,166.633,163.285,166.573,388323.62128839,0
+RMD.US,D,20200207,000000,166.316,167.697,164.855,167.518,476068.66812743,0
+RMD.US,D,20200210,000000,167.13,169.287,166.872,169.188,499050.01677841,0
+RMD.US,D,20200211,000000,170.143,170.857,169.049,170.31,365147.08913166,0
+RMD.US,D,20200212,000000,169.883,171.067,168.869,169.149,566917.5351481,0
+RMD.US,D,20200213,000000,168.989,171.494,168.681,171.215,508429.8921603,0
+RMD.US,D,20200214,000000,171.334,173.015,170.3,172.915,325119.3789452,0
+RMD.US,D,20200218,000000,172.468,173.173,170.53,171.137,651074.82744335,0
+RMD.US,D,20200219,000000,171.861,174.267,171.354,172.935,386094.10248046,0
+RMD.US,D,20200220,000000,172.726,172.846,168.909,172.329,296865.05733739,0
+RMD.US,D,20200221,000000,171.702,172.031,169.913,170.232,457765.68701113,0
+RMD.US,D,20200224,000000,166.365,167.886,164.745,166.276,446256.90287583,0
+RMD.US,D,20200225,000000,166.693,167.339,161.356,162.34,444151.13443495,0
+RMD.US,D,20200226,000000,162.488,166.166,162.091,162.449,489803.95276902,0
+RMD.US,D,20200227,000000,160.6,164.536,159.248,159.308,646127.83106314,0
+RMD.US,D,20200228,000000,155.521,156.804,149.827,155.631,1274544.2681305,0
+RMD.US,D,20200302,000000,157.151,165.371,156.704,165.212,1285666.7096565,0
+RMD.US,D,20200303,000000,165.143,168.323,159.228,161.793,938547.93619232,0
+RMD.US,D,20200304,000000,164.775,171.594,164.029,171.157,1121786.0101682,0
+RMD.US,D,20200305,000000,168.562,169.247,164.646,167.19,996359.47961382,0
+RMD.US,D,20200306,000000,163.512,164.496,158.066,162.608,957333.84557027,0
+RMD.US,D,20200309,000000,153.225,154.697,148.454,151.268,747722.85800594,0
+RMD.US,D,20200310,000000,154.875,158.563,149.687,158.344,1211364.1722004,0
+RMD.US,D,20200311,000000,154.238,155.76,147.361,150.392,803168.05294536,0
+RMD.US,D,20200312,000000,139.309,144.558,133.078,133.287,1296603.0225816,0
+RMD.US,D,20200313,000000,141.964,146.656,133.406,146.596,1257304.7352904,0
+RMD.US,D,20200316,000000,134.619,143.156,131.289,135.056,1208925.3844791,0
+RMD.US,D,20200317,000000,136.586,158.901,132.761,158.066,1985747.6885508,0
+RMD.US,D,20200318,000000,143.703,155.481,143.176,148.593,1845135.0763687,0
+RMD.US,D,20200319,000000,140.761,145.87,131.984,133.268,1601022.8889121,0
+RMD.US,D,20200320,000000,131.677,132.551,111.053,111.948,1989941.1156226,0
+RMD.US,D,20200323,000000,110.646,123.397,106.58,118.826,1458350.7889143,0
+RMD.US,D,20200324,000000,124.799,133.018,121.986,132.234,1428131.552942,0
+RMD.US,D,20200325,000000,131.517,137.581,129.748,132.879,896700.19011979,0
+RMD.US,D,20200326,000000,132.711,143.713,132.204,143.465,1045199.6244748,0
+RMD.US,D,20200327,000000,136.328,142.939,133.168,138.992,904572.92688513,0
+RMD.US,D,20200330,000000,140.294,152.967,140.016,150.979,1057075.635309,0
+RMD.US,D,20200331,000000,150.382,152.152,142.58,144.22,1310133.062712,0
+RMD.US,D,20200401,000000,137.789,142.332,135.285,139.329,994771.85295367,0
+RMD.US,D,20200402,000000,137.551,147.48,137.352,146.993,975392.34425411,0
+RMD.US,D,20200403,000000,144.916,151.764,143.932,149.767,1289803.7950979,0
+RMD.US,D,20200406,000000,154.687,155.958,152.34,154.995,839733.77115617,0
+RMD.US,D,20200407,000000,155.948,156.495,149.22,150.461,1066900.2071318,0
+RMD.US,D,20200408,000000,151.774,153.057,146.467,151.923,706363.07069777,0
+RMD.US,D,20200409,000000,147.351,157.271,146.566,156.485,956625.55078653,0
+RMD.US,D,20200413,000000,155.004,155.671,150.909,153.911,481060.93903218,0
+RMD.US,D,20200414,000000,157.32,161.156,156.754,160.242,583997.09800157,0
+RMD.US,D,20200415,000000,155.7,157.956,154.647,156.824,622176.6014867,0
+RMD.US,D,20200416,000000,158.503,160.412,156.853,157.956,554535.45573966,0
+RMD.US,D,20200417,000000,160.959,161.903,157.161,161.713,770315.8518465,0
+RMD.US,D,20200420,000000,159.885,162.478,158.464,160.849,704533.97990678,0
+RMD.US,D,20200421,000000,157.599,158.135,153.225,154.061,435235.07140436,0
+RMD.US,D,20200422,000000,156.794,158.553,153.891,157.559,418503.61933949,0
+RMD.US,D,20200423,000000,158.225,159.119,155.292,155.402,553505.20878149,0
+RMD.US,D,20200424,000000,158.036,158.523,155.332,157.638,493693.53747635,0
+RMD.US,D,20200427,000000,159.695,160.372,156.824,159.358,648395.58169178,0
+RMD.US,D,20200428,000000,160.57,160.689,153.504,154.915,641039.98060662,0
+RMD.US,D,20200429,000000,156.734,157.459,152.867,153.047,632288.91806541,0
+RMD.US,D,20200430,000000,151.764,153.057,149.08,152.082,931586.72652083,0
+RMD.US,D,20200501,000000,153.722,160.57,153.544,155.74,1294835.303924,0
+RMD.US,D,20200504,000000,155.69,156.008,149.916,151.545,960094.585466,0
+RMD.US,D,20200505,000000,152.082,159.458,151.038,156.078,899243.61229778,0
+RMD.US,D,20200506,000000,156.714,159.805,155.998,156.595,576496.61843792,0
+RMD.US,D,20200507,000000,158.344,159.378,156.694,157.35,504773.72277945,0
+RMD.US,D,20200508,000000,158.543,162.011,157.529,159.338,554739.69415031,0
+RMD.US,D,20200511,000000,157.599,168.114,157.599,165.739,1152399.6375543,0
+RMD.US,D,20200512,000000,166.942,168.472,163.662,163.662,662258.64110259,0
+RMD.US,D,20200513,000000,163.175,165.51,158.981,161.316,601794.0105437,0
+RMD.US,D,20200514,000000,159.508,161.356,155.79,159.925,528433.18319781,0
+RMD.US,D,20200515,000000,159.03,162.638,158.175,161.067,413045.52388237,0
+RMD.US,D,20200518,000000,163.413,166.494,162.409,164.069,601874.4985873,0
+RMD.US,D,20200519,000000,163.562,165.53,158.981,159.538,526622.20221664,0
+RMD.US,D,20200520,000000,161.356,161.972,158.474,158.751,657337.80333655,0
+RMD.US,D,20200521,000000,158.225,158.324,155.154,157.698,480944.23136895,0
+RMD.US,D,20200522,000000,158.155,160.035,156.784,158.364,434328.57481323,0
+RMD.US,D,20200526,000000,161.286,161.723,156.645,157.499,776134.13129877,0
+RMD.US,D,20200527,000000,156.337,156.754,146.377,150.849,1035332.796429,0
+RMD.US,D,20200528,000000,152.092,157.439,151.327,155.859,551361.20851989,0
+RMD.US,D,20200529,000000,158.016,158.592,154.17,157.837,961365.29045446,0
+RMD.US,D,20200601,000000,157.151,159.845,156.287,158.135,481394.96441315,0
+RMD.US,D,20200602,000000,158.016,158.016,154.13,156.784,522306.0308782,0
+RMD.US,D,20200603,000000,157.33,159.448,155.919,158.801,525952.13925361,0
+RMD.US,D,20200604,000000,157.718,161.246,156.525,157.827,834891.40923265,0
+RMD.US,D,20200605,000000,158.801,162.608,156.207,157.857,731985.4332796,0
+RMD.US,D,20200608,000000,156.048,159.835,153.663,159.795,687287.40436284,0
+RMD.US,D,20200609,000000,159.645,160.979,158.165,158.503,431409.87713192,0
+RMD.US,D,20200610,000000,159.705,164.815,159.438,163.413,773132.93337276,0
+RMD.US,D,20200611,000000,161.634,162.488,154.16,155.263,789049.44399611,0
+RMD.US,D,20200612,000000,159.885,162.797,155.77,157.708,814611.44054524,0
+RMD.US,D,20200615,000000,155.829,161.037,154.845,160.699,598854.18475093,0
+RMD.US,D,20200616,000000,163.9,167.15,162.32,165.839,894366.03685517,0
+RMD.US,D,20200617,000000,166.842,170.35,166.613,169.188,781274.29898364,0
+RMD.US,D,20200618,000000,169.893,173.313,169.636,170.5,672406.17120039,0
+RMD.US,D,20200619,000000,173.153,173.71,168.919,169.506,1101802.8411416,0
+RMD.US,D,20200622,000000,173.223,176.791,171.007,175.768,948506.31938764,0
+RMD.US,D,20200623,000000,177.1,180.478,176.135,178.57,747896.91340023,0
+RMD.US,D,20200624,000000,177.468,180.301,175.211,178.481,844438.29730501,0
+RMD.US,D,20200625,000000,178.62,183.531,177.368,182.834,833408.41702918,0
+RMD.US,D,20200626,000000,182.964,185.538,181.562,182.169,1563468.1738655,0
+RMD.US,D,20200629,000000,182.884,184.892,180.718,184.822,697168.31781618,0
+RMD.US,D,20200630,000000,184.545,189.613,184.545,188.43,711715.52559765,0
+RMD.US,D,20200701,000000,186.602,187.993,182.844,187.308,982046.69325935,0
+RMD.US,D,20200702,000000,188.719,190.299,188.063,188.908,634952.06620826,0
+RMD.US,D,20200706,000000,191.502,193.719,189.037,190.011,630881.38340283,0
+RMD.US,D,20200707,000000,189.732,192.118,187.745,187.913,555768.93500794,0
+RMD.US,D,20200708,000000,188.768,190.07,186.542,189.146,487012.02375639,0
+RMD.US,D,20200709,000000,189.852,191.453,186.035,190.08,432780.18607434,0
+RMD.US,D,20200710,000000,190.229,191.72,187.278,188.52,398659.2921881,0
+RMD.US,D,20200713,000000,189.345,191.343,183.739,184.594,569778.88509834,0
+RMD.US,D,20200714,000000,184.415,191.86,183.968,191.403,554578.7180631,0
+RMD.US,D,20200715,000000,193.321,194.752,191.223,193.887,533272.5268197,0
+RMD.US,D,20200716,000000,193.182,193.231,189.405,192.167,383060.709337,0
+RMD.US,D,20200717,000000,193.559,196.531,193.112,195.299,527000.4960216,0
+RMD.US,D,20200720,000000,195.726,199.801,194.95,199.245,386957.33674815,0
+RMD.US,D,20200721,000000,199.94,201.184,198.022,200.597,535062.37968941,0
+RMD.US,D,20200722,000000,201.194,202.078,199.583,201.521,521474.99182796,0
+RMD.US,D,20200723,000000,202.147,205.098,199.294,200.268,438654.80715712,0
+RMD.US,D,20200724,000000,199.652,199.652,195.786,198.678,365711.51153745,0
+RMD.US,D,20200727,000000,199.9,203.18,199.732,201.808,375040.07579153,0
+RMD.US,D,20200728,000000,201.232,201.68,198.34,198.469,352123.11757545,0
+RMD.US,D,20200729,000000,199.86,201.581,198.887,200.307,589662.45017097,0
+RMD.US,D,20200730,000000,197.784,200.984,197.584,200.657,547690.9537314,0
+RMD.US,D,20200731,000000,201.709,202.325,197.067,198.748,671962.48086001,0
+RMD.US,D,20200803,000000,196.273,199.523,196.273,198.241,759535.48450584,0
+RMD.US,D,20200804,000000,198.201,200.05,196.988,199.006,817592.51646035,0
+RMD.US,D,20200805,000000,199.682,201.471,198.887,199.195,997030.5486774,0
+RMD.US,D,20200806,000000,186.462,186.681,170.103,172.259,2256954.1636867,0
+RMD.US,D,20200807,000000,173.323,174.903,169.536,170.013,1281260.9953695,0
+RMD.US,D,20200810,000000,171.742,173.462,170.123,171.891,1023574.4993586,0
+RMD.US,D,20200811,000000,171.614,172.378,168.502,169.754,804065.49463159,0
+RMD.US,D,20200812,000000,170.758,174.078,170.5,172.577,845415.2209343,0
+RMD.US,D,20200813,000000,172.468,174.764,170.699,174.207,433532.74928206,0
+RMD.US,D,20200814,000000,174.008,174.913,173.233,173.501,477610.01416251,0
+RMD.US,D,20200817,000000,174.247,179.844,174.247,179.794,1005478.7749546,0
+RMD.US,D,20200818,000000,179.794,180.301,176.444,179.624,618144.15050197,0
+RMD.US,D,20200819,000000,180.608,182.109,179.107,180.399,685669.59468632,0
+RMD.US,D,20200820,000000,179.137,180.468,177.617,177.984,513453.35218194,0
+RMD.US,D,20200821,000000,177.905,177.925,174.744,176.404,618830.31107372,0
+RMD.US,D,20200824,000000,177.875,178.322,171.752,173.521,729995.36640142,0
+RMD.US,D,20200825,000000,174.565,176.195,173.363,176.125,565790.70253759,0
+RMD.US,D,20200826,000000,175.181,177.478,173.064,177.11,372289.39690125,0
+RMD.US,D,20200827,000000,177.208,178.203,174.883,177.696,378798.867428,0
+RMD.US,D,20200828,000000,177.617,177.636,175.42,177.248,295402.18714482,0
+RMD.US,D,20200831,000000,176.424,178.312,174.486,177.795,597323.90582184,0
+RMD.US,D,20200901,000000,178.014,178.76,174.317,175.947,444222.56757366,0
+RMD.US,D,20200902,000000,177.418,181.255,176.066,179.971,639366.83540012,0
+RMD.US,D,20200903,000000,180.371,180.371,172.378,174.933,618990.2810604,0
+RMD.US,D,20200904,000000,173.153,174.088,166.972,170.69,484635.61426889,0
+RMD.US,D,20200908,000000,168.204,170.708,166.156,168.592,557977.32570442,0
+RMD.US,D,20200909,000000,171.037,173.949,170.173,171.792,453255.33826749,0
+RMD.US,D,20200910,000000,171.822,173.104,168.622,169.218,437669.83472348,0
+RMD.US,D,20200911,000000,170.887,171.951,168.045,169.159,371347.68679105,0
+RMD.US,D,20200914,000000,171.215,172.627,170.053,171.544,371140.43007876,0
+RMD.US,D,20200915,000000,172.597,174.764,172.169,172.656,402626.34663741,0
+RMD.US,D,20200916,000000,174.048,174.764,170.26,171.176,600620.89730811,0
+RMD.US,D,20200917,000000,169.596,170.827,168.194,170.033,484091.313874,0
+RMD.US,D,20200918,000000,168.909,170.4,164.933,167.21,981755.93020182,0
+RMD.US,D,20200921,000000,165.898,168.761,162.985,168.681,726311.02620529,0
+RMD.US,D,20200922,000000,168.512,169.744,166.823,169.416,417966.3616484,0
+RMD.US,D,20200923,000000,169.168,169.506,165.45,165.908,449867.79773216,0
+RMD.US,D,20200924,000000,165.023,167.1,163.752,165.352,265553.19617305,0
+RMD.US,D,20200925,000000,163.959,166.514,163.275,166.246,908274.37079052,0
+RMD.US,D,20200928,000000,168.184,171.314,167.05,169.159,582152.91570242,0
+RMD.US,D,20200929,000000,169.159,171.157,169.079,169.803,346525.17414256,0
+RMD.US,D,20200930,000000,170.183,171.941,167.796,168.602,693850.19821846,0
+RMD.US,D,20201001,000000,169.983,171.544,165.799,166.713,514433.29411286,0
+RMD.US,D,20201002,000000,164.765,166.583,163.185,164.735,1151825.154143,0
+RMD.US,D,20201005,000000,165.43,168.323,165.322,167.995,674763.46477754,0
+RMD.US,D,20201006,000000,168.432,168.81,164.486,164.875,439186.02824493,0
+RMD.US,D,20201007,000000,166.455,168.721,166.126,167.896,434545.89253097,0
+RMD.US,D,20201008,000000,169.705,170.797,168.303,169.843,492241.73438979,0
+RMD.US,D,20201009,000000,170.63,173.81,170.4,173.223,464042.74831197,0
+RMD.US,D,20201012,000000,174.744,175.33,173.581,174.506,345353.06700753,0
+RMD.US,D,20201013,000000,174.574,176.702,173.173,174.734,393570.43563103,0
+RMD.US,D,20201014,000000,175.061,178.044,174.446,174.883,410702.31571285,0
+RMD.US,D,20201015,000000,173.074,176.692,171.951,176.633,399740.85027408,0
+RMD.US,D,20201016,000000,176.652,179.346,175.847,177.805,472734.45092101,0
+RMD.US,D,20201019,000000,178.362,180.041,175.877,176.444,432765.09456616,0
+RMD.US,D,20201020,000000,176.781,178.65,175.877,176.464,394927.66526636,0
+RMD.US,D,20201021,000000,176.821,178.342,175.003,176.165,289998.42111714,0
+RMD.US,D,20201022,000000,176.165,180.518,176.026,179.804,410033.25885036,0
+RMD.US,D,20201023,000000,179.504,180.668,178.044,180.001,310114.3954157,0
+RMD.US,D,20201026,000000,178.173,179.167,176.284,177.547,372187.78074621,0
+RMD.US,D,20201027,000000,178.998,184.495,178.024,181.792,668250.97594916,0
+RMD.US,D,20201028,000000,178.819,179.942,177.338,177.676,622556.90749274,0
+RMD.US,D,20201029,000000,177.03,178.75,174.764,176.543,591084.0702412,0
+RMD.US,D,20201030,000000,192.565,194.732,186.005,188.778,912635.8166535,0
+RMD.US,D,20201102,000000,191.93,194.156,189.992,193.559,884849.33179916,0
+RMD.US,D,20201103,000000,193.956,200.189,193.43,199.125,718879.96757925,0
+RMD.US,D,20201104,000000,200.229,208.766,199.89,205.964,686537.85945674,0
+RMD.US,D,20201105,000000,208.498,212.086,206.988,209.293,571407.76188084,0
+RMD.US,D,20201106,000000,208.528,212.503,207.614,210.645,558914.0053119,0
+RMD.US,D,20201109,000000,215.903,220.535,214.412,216.946,1164700.2228185,0
+RMD.US,D,20201110,000000,215.903,215.903,207.852,208.975,795747.05532477,0
+RMD.US,D,20201111,000000,211.389,215.009,210.972,212.653,571295.07861979,0
+RMD.US,D,20201112,000000,211.848,212.613,207.475,209.631,402753.11530608,0
+RMD.US,D,20201113,000000,210.268,211.769,208.946,211.569,269652.04979376,0
+RMD.US,D,20201116,000000,212.414,213.438,210.426,212.364,311717.11358403,0
+RMD.US,D,20201117,000000,210.347,211.996,208.379,210.982,337913.95957712,0
+RMD.US,D,20201118,000000,211.529,211.679,207.842,207.962,394697.26824153,0
+RMD.US,D,20201119,000000,208.627,210.008,207.225,208.627,323913.06439163,0
+RMD.US,D,20201120,000000,208.498,208.955,207.156,207.912,391329.84971711,0
+RMD.US,D,20201123,000000,208.389,210.436,204.821,206.481,397276.91003915,0
+RMD.US,D,20201124,000000,207.504,207.892,201.769,203.479,589371.68711345,0
+RMD.US,D,20201125,000000,203.16,203.897,201.561,202.982,311483.69825757,0
+RMD.US,D,20201127,000000,204.184,207.156,202.634,206.55,264885.14541112,0
+RMD.US,D,20201130,000000,205.854,207.912,204.791,206.511,840622.15793749,0
+RMD.US,D,20201201,000000,207.365,209.224,206.649,208.478,567858.23915775,0
+RMD.US,D,20201202,000000,206.481,207.485,205.218,206.172,384464.21959742,0
+RMD.US,D,20201203,000000,205.278,206.162,203.697,204.344,381985.18785431,0
+RMD.US,D,20201204,000000,204.364,206.828,203.827,206.599,310413.20727759,0
+RMD.US,D,20201207,000000,206.431,208.339,205.497,206.122,294584.22740167,0
+RMD.US,D,20201208,000000,205.178,209.253,204.424,208.975,436201.93402819,0
+RMD.US,D,20201209,000000,209.393,210.098,207.345,208.637,371900.03599031,0
+RMD.US,D,20201210,000000,207.952,209.86,204.96,205.645,406724.19415755,0
+RMD.US,D,20201211,000000,204.264,204.791,200.607,201.521,592632.45898009,0
+RMD.US,D,20201214,000000,203.121,207.077,202.683,203.33,492593.86958056,0
+RMD.US,D,20201215,000000,204.721,206.112,203.32,205.565,558063.8503513,0
+RMD.US,D,20201216,000000,206.431,208.637,204.651,207.415,507604.88971333,0
+RMD.US,D,20201217,000000,207.892,210.715,207.425,210.565,408824.9320957,0
+RMD.US,D,20201218,000000,210.982,216.032,209.283,215.207,1089991.2207423,0
+RMD.US,D,20201221,000000,210.835,212.076,204.801,210.308,441580.54754224,0
+RMD.US,D,20201222,000000,209.988,210.952,207.752,208.538,327590.36188394,0
+RMD.US,D,20201223,000000,209.79,209.939,206.828,206.888,302287.93927543,0
+RMD.US,D,20201224,000000,207.136,209.771,206.619,209.283,101066.8241566,0
+RMD.US,D,20201228,000000,212.116,213.08,207.752,208.299,239049.48951372,0
+RMD.US,D,20201229,000000,210.475,210.475,207.087,208.15,333508.24529016,0
+RMD.US,D,20201230,000000,209.492,209.492,206.281,206.629,253199.28757988,0
+RMD.US,D,20201231,000000,207.245,209.959,205.457,209.423,327683.92923464,0
+RMD.US,D,20210104,000000,210.078,211.819,205.088,209.045,475920.77134731,0
+RMD.US,D,20210105,000000,208.806,212.483,208.568,211.439,528057.90769449,0
+RMD.US,D,20210106,000000,208.449,212.703,208.16,210.048,648090.73322662,0
+RMD.US,D,20210107,000000,207.465,212.911,205.854,212.086,592179.7137348,0
+RMD.US,D,20210108,000000,211.429,215.893,210.922,215.694,513697.8346144,0
+RMD.US,D,20210111,000000,215.456,217.93,214.292,217.046,325187.79378226,0
+RMD.US,D,20210112,000000,216.459,216.946,212.394,213.686,342580.25390526,0
+RMD.US,D,20210113,000000,213.537,214.292,211.966,213.299,442459.87941867,0
+RMD.US,D,20210114,000000,213.905,214.63,209.87,210.118,427020.26045368,0
+RMD.US,D,20210115,000000,209.701,210.755,207.146,208.488,394631.8717061,0
+RMD.US,D,20210119,000000,210.485,213.488,209.433,211.729,403260.18998081,0
+RMD.US,D,20210120,000000,212.663,215.615,210.595,214.73,451937.34655342,0
+RMD.US,D,20210121,000000,215.049,215.316,210.902,213.875,410262.64977464,0
+RMD.US,D,20210122,000000,214.223,214.273,211.439,212.344,302556.56812097,0
+RMD.US,D,20210125,000000,212.752,220.693,212.553,218.417,499147.60853129,0
+RMD.US,D,20210126,000000,218.199,221.11,216.002,219.014,463462.22829745,0
+RMD.US,D,20210127,000000,215.883,217.493,209.86,210.893,534520.09149561,0
+RMD.US,D,20210128,000000,212.543,216.728,211.112,212.752,508457.05687502,0
+RMD.US,D,20210129,000000,209.541,209.541,195.954,198.598,1167258.7365046,0
+RMD.US,D,20210201,000000,200.754,200.924,195.876,199.672,862775.48583986,0
+RMD.US,D,20210202,000000,201.281,205.795,200.924,203.618,1066495.7547128,0
+RMD.US,D,20210203,000000,201.411,203.19,200,200.209,983506.54515027,0
+RMD.US,D,20210204,000000,200.15,203.17,198.857,201.054,771354.14760904,0
+RMD.US,D,20210205,000000,201.868,204.025,197.784,199.195,837125.95854329,0
+RMD.US,D,20210208,000000,199.623,201.024,197.833,198.578,758167.18776452,0
+RMD.US,D,20210209,000000,198.638,200.467,196.63,196.899,1244418.5995088,0
+RMD.US,D,20210210,000000,198.787,198.966,196.541,197.823,955511.7974831,0
+RMD.US,D,20210211,000000,199.056,199.613,196.949,197.953,851478.98891957,0
+RMD.US,D,20210212,000000,197.287,198.37,196.183,197.972,1239729.1648682,0
+RMD.US,D,20210216,000000,197.883,197.883,190.539,191.601,891179.71642887,0
+RMD.US,D,20210217,000000,190.776,199.006,188.649,197.157,765782.36279031,0
+RMD.US,D,20210218,000000,195.14,198.867,193.699,197.307,621136.29352307,0
+RMD.US,D,20210219,000000,197.495,200.617,197.495,198.598,933609.99471702,0
+RMD.US,D,20210222,000000,197.486,198.539,195.885,197.446,793550.73783484,0
+RMD.US,D,20210223,000000,197.674,199.115,195.984,197.514,809570.87681433,0
+RMD.US,D,20210224,000000,196.988,200.367,196.451,198.39,439184.01604384,0
+RMD.US,D,20210225,000000,197.097,198.241,191.413,192.476,617652.16733542,0
+RMD.US,D,20210226,000000,192.724,192.963,188.301,190.299,731596.07236865,0
+RMD.US,D,20210301,000000,191.84,194.384,191.84,193.112,470122.61390595,0
+RMD.US,D,20210302,000000,193.311,193.867,189.872,190.726,505320.03537543,0
+RMD.US,D,20210303,000000,189.345,189.345,186.045,187.775,391249.36167351,0
+RMD.US,D,20210304,000000,187.089,187.725,178.958,180.698,998619.1814381,0
+RMD.US,D,20210305,000000,183.401,183.401,178.948,182.676,978753.72617526,0
+RMD.US,D,20210308,000000,182.676,183.709,177.07,177.16,906906.0740492,0
+RMD.US,D,20210309,000000,178.929,182.864,178.402,179.922,1237916.171686,0
+RMD.US,D,20210310,000000,182.477,184.375,181.334,183.014,747203.71012467,0
+RMD.US,D,20210311,000000,185.111,185.876,183.858,184.315,606692.71409774,0
+RMD.US,D,20210312,000000,183.361,184.146,182.109,182.745,512446.2455363,0
+RMD.US,D,20210315,000000,183.103,185.2,183.103,184.693,910490.81029136,0
+RMD.US,D,20210316,000000,189.584,190.986,188.162,189.534,753813.79070591,0
+RMD.US,D,20210317,000000,188.808,189.643,187.178,189.017,592361.81793346,0
+RMD.US,D,20210318,000000,187.576,188.649,182.477,182.716,635441.03107318,0
+RMD.US,D,20210319,000000,183.242,184.018,182.239,183.222,1050138.5720505,0
+RMD.US,D,20210322,000000,182.795,187.406,182.357,187.356,456847.11721347,0
+RMD.US,D,20210323,000000,188.619,189.762,186.502,188.301,581629.74341897,0
+RMD.US,D,20210324,000000,191.016,192.953,188.938,189.712,871897.7994822,0
+RMD.US,D,20210325,000000,189.534,189.534,183.699,185.111,670153.51207993,0
+RMD.US,D,20210326,000000,184.246,188.59,183.232,188.48,424171.98981053,0
+RMD.US,D,20210329,000000,187.566,189.942,187.159,188.6,605611.15601176,0
+RMD.US,D,20210330,000000,187.596,188.738,184.792,186.879,501841.94579104,0
+RMD.US,D,20210331,000000,188.888,193.36,187.963,191.521,837818.15571831,0
+RMD.US,D,20210401,000000,191.64,192.476,189.992,191.94,492035.48377803,0
+RMD.US,D,20210405,000000,193.639,194.006,191.591,192.605,476444.9497313,0
+RMD.US,D,20210406,000000,192.824,194.762,192.387,193.778,686791.3967941,0
+RMD.US,D,20210407,000000,194.473,196.143,193.281,194.603,645476.88401046,0
+RMD.US,D,20210408,000000,196.054,196.253,194.056,194.723,586721.61827767,0
+RMD.US,D,20210409,000000,195.547,196.6,194.911,196.59,398034.50374961,0
+RMD.US,D,20210412,000000,195.914,199.255,195.914,199.155,459016.26998868,0
+RMD.US,D,20210413,000000,199.413,203.439,198.588,202.803,666351.45812003,0
+RMD.US,D,20210414,000000,202.435,206.252,202.435,205.009,945591.6461085,0
+RMD.US,D,20210415,000000,204.781,205.605,201.144,201.581,699252.95814561,0
+RMD.US,D,20210416,000000,202.982,205.148,201.858,204.841,481574.05031017,0
+RMD.US,D,20210419,000000,203.975,204.344,201.978,203.012,403700.86201956,0
+RMD.US,D,20210420,000000,203.399,204.711,202.246,203.051,354085.01363837,0
+RMD.US,D,20210421,000000,204.224,206.311,203.727,205.834,270860.37654841,0
+RMD.US,D,20210422,000000,205.705,207.186,204.651,205.546,331538.30042288,0
+RMD.US,D,20210423,000000,206.122,206.888,204.562,206.619,284104.684124,0
+RMD.US,D,20210426,000000,207.027,210.008,206.341,208.18,522032.37152994,0
+RMD.US,D,20210427,000000,208.051,209.502,207.077,207.972,536932.72060275,0
+RMD.US,D,20210428,000000,207.355,209.074,206.768,207.455,315934.68706906,0
+RMD.US,D,20210429,000000,207.972,208.985,204.085,205.238,429751.8234336,0
+RMD.US,D,20210430,000000,195.457,195.944,184.693,185.548,1545938.8840684,0
+RMD.US,D,20210503,000000,188.113,192.397,186.959,192.237,1295810.2153521,0
+RMD.US,D,20210504,000000,190.916,191.512,185.21,189.702,942001.87936362,0
+RMD.US,D,20210505,000000,189.623,190.519,188.997,190.119,485949.58158078,0
+RMD.US,D,20210506,000000,189.662,190.796,187.188,190.616,734818.61241459,0
+RMD.US,D,20210507,000000,191.353,194.96,191.103,192.655,413065.64589327,0
+RMD.US,D,20210510,000000,193.489,193.966,190.706,190.726,608307.50547261,0
+RMD.US,D,20210511,000000,189.345,193.44,188.59,192.247,866609.7350172,0
+RMD.US,D,20210512,000000,189.812,191.571,187.775,190.229,614933.68366259,0
+RMD.US,D,20210513,000000,191.393,194.236,190.896,192.744,545287.37952918,0
+RMD.US,D,20210514,000000,193.261,194.603,192.397,193.301,348305.97210736,0
+RMD.US,D,20210517,000000,192.883,193.798,192.078,192.883,452769.39170421,0
+RMD.US,D,20210518,000000,191.82,192.973,190.636,191.433,574164.47737439,0
+RMD.US,D,20210519,000000,190.169,192.008,187.883,191.75,472725.3960161,0
+RMD.US,D,20210520,000000,192.874,197.514,192.635,196.58,518373.18384743,0
+RMD.US,D,20210521,000000,199.82,202.325,199.563,199.95,606332.5301026,0
+RMD.US,D,20210524,000000,204.254,205.367,202.535,204.085,605096.03253268,0
+RMD.US,D,20210525,000000,205.258,206.152,202.226,204.304,621395.86746371,0
+RMD.US,D,20210526,000000,203.449,203.946,199.403,203.37,613139.80639068,0
+RMD.US,D,20210527,000000,203.449,205.645,203.022,203.717,1165537.298472,0
+RMD.US,D,20210528,000000,204.751,207.942,203.518,203.608,477397.7269475,0
+RMD.US,D,20210601,000000,204.881,206.062,202.743,204.005,575430.15186012,0
+RMD.US,D,20210602,000000,203.37,203.936,200.924,201.361,476053.57661926,0
+RMD.US,D,20210603,000000,200.317,202.445,199.811,201.719,421941.46490206,0
+RMD.US,D,20210604,000000,203.667,204.751,202.614,203.071,493916.89179735,0
+RMD.US,D,20210607,000000,204.771,206.272,203.36,204.452,595649.75451482,0
+RMD.US,D,20210608,000000,205.864,206.619,202.644,205.228,411616.86110834,0
+RMD.US,D,20210609,000000,207.574,211.679,206.798,209.651,837034.40339369,0
+RMD.US,D,20210610,000000,213.17,218.229,210.228,218.14,770458.7181239,0
+RMD.US,D,20210611,000000,215.266,217.334,214.809,216.201,354980.44312351,0
+RMD.US,D,20210614,000000,219.104,229.629,219.104,229.182,1254531.9221881,0
+RMD.US,D,20210615,000000,229.579,235.463,228.904,233.893,1198379.4385654,0
+RMD.US,D,20210616,000000,232.252,235.165,230.017,234.231,861657.70813427,0
+RMD.US,D,20210617,000000,233.824,239.052,233.436,237.849,929293.82337857,0
+RMD.US,D,20210618,000000,237.412,239.867,234.738,234.858,1265875.705834,0
+RMD.US,D,20210621,000000,235.851,237.382,233.326,236.915,460677.34198863,0
+RMD.US,D,20210622,000000,236.438,238.913,235.424,238.476,508106.93388532,0
+RMD.US,D,20210623,000000,240.115,242.49,240.115,240.762,573230.81606855,0
+RMD.US,D,20210624,000000,242.293,244.737,242.213,243.296,550272.60773011,0
+RMD.US,D,20210625,000000,243.147,243.694,241.189,241.846,1261937.8283004,0
+RMD.US,D,20210628,000000,242.75,244.598,242.4,244.409,534748.47631934,0
+RMD.US,D,20210629,000000,244.3,244.777,242.352,243.614,425870.28753065,0
+RMD.US,D,20210630,000000,243.982,245.104,241.706,243.842,654532.79501684,0
+RMD.US,D,20210701,000000,243.047,245.751,242.52,245.194,543840.60694534,0
+RMD.US,D,20210702,000000,245.313,248.027,243.992,247.808,387322.55124601,0
+RMD.US,D,20210706,000000,244.22,245.92,241.506,245.244,1015345.6030003,0
+RMD.US,D,20210707,000000,247.42,249.925,247.003,249.338,720234.17891294,0
+RMD.US,D,20210708,000000,247.221,248.574,244.379,247.997,467881.02189149,0
+RMD.US,D,20210709,000000,247.221,247.221,242.987,244.996,630195.22283107,0
+RMD.US,D,20210712,000000,245.383,247.53,245.383,246.138,392929.54958381,0
+RMD.US,D,20210713,000000,246.844,248.196,245.204,246.059,481148.4697796,0
+RMD.US,D,20210714,000000,244.806,246.884,243.017,246.675,583913.59165634,0
+RMD.US,D,20210715,000000,245.313,247.43,245.094,246.894,380798.99531164,0
+RMD.US,D,20210716,000000,247.748,251.457,247.748,250.442,407751.42281409,0
+RMD.US,D,20210719,000000,248.644,251.744,248.107,250.8,502997.95531735,0
+RMD.US,D,20210720,000000,251.019,253.752,250.8,252.48,453897.23041526,0
+RMD.US,D,20210721,000000,252.688,252.768,249.338,252.598,301300.9546407,0
+RMD.US,D,20210722,000000,253.315,255.799,253.315,254.786,228595.09874967,0
+RMD.US,D,20210723,000000,255.362,257.429,254.925,257.012,326292.49218076,0
+RMD.US,D,20210726,000000,253.881,257.181,253.095,256.922,301745.65108163,0
+RMD.US,D,20210727,000000,256.346,262.359,255.819,261.365,509480.26112938,0
+RMD.US,D,20210728,000000,261.535,264.188,259.477,263.145,586433.87352178,0
+RMD.US,D,20210729,000000,264.049,267.051,263.234,266.802,287388.59630317,0
+RMD.US,D,20210730,000000,266.037,269.794,264.884,268.85,354167.51388308,0
+RMD.US,D,20210802,000000,266.077,267.796,262.599,265.709,565328.9023874,0
+RMD.US,D,20210803,000000,266.454,270.211,264.516,270.132,481687.73967177,0
+RMD.US,D,20210804,000000,271.206,274.475,269.724,270.231,521324.07674619,0
+RMD.US,D,20210805,000000,270.152,270.152,260.341,264.477,964413.77510608,0
+RMD.US,D,20210806,000000,269.049,273.968,265.023,271.703,726081.63528101,0
+RMD.US,D,20210809,000000,272.1,275.768,270.918,274.953,524918.87399381,0
+RMD.US,D,20210810,000000,275.032,275.291,270.858,272.13,470323.83401496,0
+RMD.US,D,20210811,000000,273.154,273.154,269.307,269.556,359629.63374238,0
+RMD.US,D,20210812,000000,268.273,272.567,268.273,272.21,411173.17076795,0
+RMD.US,D,20210813,000000,272.647,272.647,270.351,272.11,300751.62374308,0
+RMD.US,D,20210816,000000,272.577,277.308,271.891,277.189,513684.75530731,0
+RMD.US,D,20210817,000000,276.722,279.018,276.225,277.547,429458.04207444,0
+RMD.US,D,20210818,000000,277.865,280.519,276.801,276.941,348819.08338537,0
+RMD.US,D,20210819,000000,276.384,283.53,275.35,280.379,307306.36879435,0
+RMD.US,D,20210820,000000,279.088,285.18,278.361,283.004,426605.74702911,0
+RMD.US,D,20210823,000000,285.26,287.546,282.855,283.152,375384.16217796,0
+RMD.US,D,20210824,000000,282.945,284.395,279.355,279.595,370914.05745612,0
+RMD.US,D,20210825,000000,279.654,283.451,278.948,282.885,350476.13098313,0
+RMD.US,D,20210826,000000,282.556,283.212,280.32,282.368,252868.28050055,0
+RMD.US,D,20210827,000000,283.471,286.343,282.497,284.216,300639.94658258,0
+RMD.US,D,20210830,000000,283.212,288.052,282.865,286.353,346071.42279673,0
+RMD.US,D,20210831,000000,287.307,288.003,284.623,287.805,525180.46013553,0
+RMD.US,D,20210901,000000,285.707,286.91,280.817,285.369,557407.8727959,0
+RMD.US,D,20210902,000000,286.86,291.75,286.76,291.641,304090.87145224,0
+RMD.US,D,20210903,000000,289.415,293.649,288.152,293.033,247803.57035656,0
+RMD.US,D,20210907,000000,293.39,293.987,289.424,293.24,477827.33188025,0
+RMD.US,D,20210908,000000,290.05,295.497,288.937,294.573,466838.70172677,0
+RMD.US,D,20210909,000000,295.796,298.519,292.536,292.813,351206.55997887,0
+RMD.US,D,20210910,000000,294.543,295.289,291.839,292.823,544877.89660732,0
+RMD.US,D,20210913,000000,294.007,294.831,284.803,286.195,542853.6223106,0
+RMD.US,D,20210914,000000,286.999,291.034,286.303,289.533,458846.23899656,0
+RMD.US,D,20210915,000000,289.096,289.813,286.243,287.695,420630.51589181,0
+RMD.US,D,20210916,000000,286.552,286.552,279.872,283.491,627093.41485056,0
+RMD.US,D,20210917,000000,282.318,285.16,281.344,283.262,926167.86898498,0
+RMD.US,D,20210920,000000,279.455,284.096,278.232,281.573,630495.04079351,0
+RMD.US,D,20210921,000000,284.336,289.016,282.685,285.528,446573.82454753,0
+RMD.US,D,20210922,000000,286.76,288.023,283.998,285.776,302119.92048441,0
+RMD.US,D,20210923,000000,286.929,287.019,279.395,280.102,704120.47258275,0
+RMD.US,D,20210924,000000,277.408,277.845,274.943,276.851,562377.0033881,0
+RMD.US,D,20210927,000000,274.615,275.072,265.789,267.966,591019.67980631,0
+RMD.US,D,20210928,000000,265.48,265.709,259.606,262.339,695847.30780047,0
+RMD.US,D,20210929,000000,263.81,264.785,261.107,262.876,455316.83828439,0
+RMD.US,D,20210930,000000,264.864,266.862,261.058,261.078,575037.77264753,0
+RMD.US,D,20211001,000000,261.078,261.495,255.292,259.736,665116.9727512,0
+RMD.US,D,20211004,000000,258.345,258.642,251.427,252.628,682263.94434119,0
+RMD.US,D,20211005,000000,254.637,257.966,253.215,255.551,563588.34844439,0
+RMD.US,D,20211006,000000,254.159,254.269,250.065,253.762,695269.80608758,0
+RMD.US,D,20211007,000000,255.928,259.099,252.471,252.598,434905.07042557,0
+RMD.US,D,20211008,000000,254.587,255.372,250.582,251.526,553033.34762584,0
+RMD.US,D,20211011,000000,250.999,253.085,249.071,249.259,615161.06238578,0
+RMD.US,D,20211012,000000,251.127,252.013,249.141,249.885,784093.39271098,0
+RMD.US,D,20211013,000000,251.347,251.944,248.683,249.885,856391.77788125,0
+RMD.US,D,20211014,000000,252.668,254.319,250.66,252.231,704333.76589831,0
+RMD.US,D,20211015,000000,253.375,255.651,252.858,253.095,576340.67285342,0
+RMD.US,D,20211018,000000,251.924,255.114,249.647,254.577,799987.76912234,0
+RMD.US,D,20211019,000000,258.632,260.878,257.608,257.728,589529.64489902,0
+RMD.US,D,20211020,000000,260.083,260.798,256.754,258.999,629162.96367181,0
+RMD.US,D,20211021,000000,259.566,260.978,257.121,260.57,590055.83548411,0
+RMD.US,D,20211022,000000,261.634,265.61,260.273,264.983,665823.25533385,0
+RMD.US,D,20211025,000000,265.48,265.709,262.716,265.46,586166.25077679,0
+RMD.US,D,20211026,000000,267.846,267.846,264.357,265.202,384813.33648655,0
+RMD.US,D,20211027,000000,265.977,268.413,263.523,265.6,577779.39663291,0
+RMD.US,D,20211028,000000,267.021,273.074,264.536,266.136,604261.97518079,0
+RMD.US,D,20211029,000000,268.93,272.527,255.422,260.441,897414.52150682,0
+RMD.US,D,20211101,000000,261.972,264.198,259.536,262.469,569665.19573674,0
+RMD.US,D,20211102,000000,262.796,265.729,259.109,260.133,554540.48624238,0
+RMD.US,D,20211103,000000,261.812,265.629,259.408,265.6,513963.4451583,0
+RMD.US,D,20211104,000000,264.218,265.352,257.469,260.183,527380.80202764,0
+RMD.US,D,20211105,000000,259.726,262.012,256.058,258.105,463211.70926171,0
+RMD.US,D,20211108,000000,257.529,261.335,256.445,261.157,522283.89666622,0
+RMD.US,D,20211109,000000,259.984,261.565,257.708,259.606,390421.3409249,0
+RMD.US,D,20211110,000000,258.552,261.445,257.092,257.449,479097.03076816,0
+RMD.US,D,20211111,000000,257.519,257.519,250.065,251.327,648891.58926051,0
+RMD.US,D,20211112,000000,252.151,253.881,250.154,252.828,500675.87525928,0
+RMD.US,D,20211115,000000,269.635,273.451,259.079,260.322,1264510.4273943,0
+RMD.US,D,20211116,000000,260.253,266.802,259.149,264.407,549627.6972807,0
+RMD.US,D,20211117,000000,263.93,264.109,259.964,260.481,449827.55371036,0
+RMD.US,D,20211118,000000,260.968,262.19,259.964,261.107,270128.94145214,0
+RMD.US,D,20211119,000000,260.948,263.403,255.711,258.285,405925.35032475,0
+RMD.US,D,20211122,000000,258.999,259.259,254.448,255.214,501328.83451305,0
+RMD.US,D,20211123,000000,253.832,254.368,249.101,252.381,282311.81295265,0
+RMD.US,D,20211124,000000,250.83,253.085,250.452,253.017,277535.8536651,0
+RMD.US,D,20211126,000000,253.255,257.151,248.484,249.249,242890.78139487,0
+RMD.US,D,20211129,000000,250.71,256.515,249.766,254.915,450138.4387788,0
+RMD.US,D,20211130,000000,255.651,259.209,252.181,252.868,1445535.080171,0
+RMD.US,D,20211201,000000,253.911,257.181,250.293,251.317,503094.54096968,0
+RMD.US,D,20211202,000000,250.73,256.525,250.63,253.881,428196.39199089,0
+RMD.US,D,20211203,000000,255.919,256.435,250.522,252.798,493506.40277496,0
+RMD.US,D,20211206,000000,256.138,259.706,255.044,258.275,502766.55219197,0
+RMD.US,D,20211207,000000,261.028,264.844,260.302,263.84,385285.19764221,0
+RMD.US,D,20211208,000000,264.407,266.673,263.84,265.927,366027.42710861,0
+RMD.US,D,20211209,000000,265.888,266.474,262.489,262.499,334650.16940885,0
+RMD.US,D,20211210,000000,262.856,263.533,256.704,259.338,401212.77537155,0
+RMD.US,D,20211213,000000,258.722,262.469,256.098,261.435,379542.37573082,0
+RMD.US,D,20211214,000000,260.888,261.425,253.454,254.458,437609.46869077,0
+RMD.US,D,20211215,000000,254.517,257.758,250.86,254.557,584517.25198339,0
+RMD.US,D,20211216,000000,253.295,256.058,250.223,251.794,466204.85838336,0
+RMD.US,D,20211217,000000,251.257,254.587,248.961,251.009,1401401.47366,0
+RMD.US,D,20211220,000000,249.378,250.64,243.415,246.099,466864.86034094,0
+RMD.US,D,20211221,000000,251.734,255.948,249.985,255.621,568520.25331644,0
+RMD.US,D,20211222,000000,255.184,259.676,255.044,259.656,301125.89314586,0
+RMD.US,D,20211223,000000,259.139,259.646,255.551,256.804,464790.28101696,0
+RMD.US,D,20211227,000000,258.384,260.143,255.521,260.024,203310.78595097,0
+RMD.US,D,20211228,000000,262.249,262.249,257.101,258.861,157578.48567385,0
+RMD.US,D,20211229,000000,259.189,261.385,258.065,259.079,249657.81366116,0
+RMD.US,D,20211230,000000,260.312,261.265,259.496,259.944,179594.98390208,0
+RMD.US,D,20211231,000000,259.099,261.395,258.215,258.453,296128.59173839,0
+RMD.US,D,20220103,000000,256.505,258.016,252.49,257.489,378531.244683,0
+RMD.US,D,20220104,000000,257.926,257.926,249.309,251.467,351646.22591707,0
+RMD.US,D,20220105,000000,250.592,252.191,242.75,242.829,433366.74269212,0
+RMD.US,D,20220106,000000,242.56,244.588,239.608,239.917,387138.43484627,0
+RMD.US,D,20220107,000000,238.396,240.235,234.966,235.385,537481.04539981,0
+RMD.US,D,20220110,000000,232.809,235.543,229.997,235.503,494105.03259929,0
+RMD.US,D,20220111,000000,234.907,236.527,232.582,236.508,365758.79826307,0
+RMD.US,D,20220112,000000,243.087,245.393,240.472,242.263,634958.10281154,0
+RMD.US,D,20220113,000000,245.601,252.788,245.601,249.736,730610.09383447,0
+RMD.US,D,20220114,000000,248.514,252.171,243.922,250.193,566167.990242,0
+RMD.US,D,20220118,000000,245.87,245.97,237.68,238.813,681958.08977549,0
+RMD.US,D,20220119,000000,239.907,244.2,239.24,239.509,431404.8466292,0
+RMD.US,D,20220120,000000,240.929,244.26,235.842,236.109,497221.93208798,0
+RMD.US,D,20220121,000000,235.612,236.348,232.272,233.326,470763.49995317,0
+RMD.US,D,20220124,000000,234.161,237.322,226.588,236.656,792178.41669133,0
+RMD.US,D,20220125,000000,229.937,233.316,227.611,230.364,573709.719928,0
+RMD.US,D,20220126,000000,232.213,235.345,226.131,229.242,554190.36325269,0
+RMD.US,D,20220127,000000,223.238,228.973,221.37,223.139,826411.99383862,0
+RMD.US,D,20220128,000000,219.869,222.114,207.375,214.432,1309849.3423584,0
+RMD.US,D,20220131,000000,220.068,227.134,219.421,226.817,857125.22517862,0
+RMD.US,D,20220201,000000,229.152,230.781,224.59,230.354,1120953.9650174,0
+RMD.US,D,20220202,000000,231.528,236.109,230.683,235.355,853823.20318963,0
+RMD.US,D,20220203,000000,231.051,236.696,230.196,235.165,931310.04887094,0
+RMD.US,D,20220204,000000,234.569,239.072,233.814,237.143,523848.38301382,0
+RMD.US,D,20220207,000000,236,238.048,234.43,235.702,570101.84337331,0
+RMD.US,D,20220208,000000,234.361,239.28,234.361,239.171,570498.24698808,0
+RMD.US,D,20220209,000000,241.496,246.059,241.109,244.986,502342.9838625,0
+RMD.US,D,20220210,000000,240.394,243.822,238.843,242.868,836817.08567595,0
+RMD.US,D,20220211,000000,242.957,244.3,239.718,242.44,1190038.8650466,0
+RMD.US,D,20220214,000000,241.119,241.279,230.261,232.203,710956.92578665,0
+RMD.US,D,20220215,000000,234.38,234.489,230.891,233.824,601423.7655431,0
+RMD.US,D,20220216,000000,233.366,236.279,230.314,236.129,648966.04070085,0
+RMD.US,D,20220217,000000,235.215,235.394,230.743,232.819,480909.01784987,0
+RMD.US,D,20220218,000000,232.492,234.371,229.231,230.324,648286.92283291,0
+RMD.US,D,20220222,000000,228.437,233.059,227.522,231.855,582058.34225118,0
+RMD.US,D,20220223,000000,233.724,235.105,231.403,231.815,516271.43980874,0
+RMD.US,D,20220224,000000,228.725,236.586,226.935,236.338,558149.36889763,0
+RMD.US,D,20220225,000000,236.159,244.647,235.812,243.902,542056.79067889,0
+RMD.US,D,20220228,000000,241.606,245.691,239.986,245.254,772493.05342608,0
+RMD.US,D,20220301,000000,243.514,250.432,242.819,249.628,689596.40511381,0
+RMD.US,D,20220302,000000,248.484,250.173,246.397,248.107,783058.11525008,0
+RMD.US,D,20220303,000000,249.101,250.413,245.691,248.394,503083.47386369,0
+RMD.US,D,20220304,000000,246.476,253.125,242.038,253.056,512349.65988397,0
+RMD.US,D,20220307,000000,248.494,250.343,244.201,245.78,659981.83556905,0
+RMD.US,D,20220308,000000,243.276,243.763,236.289,237.402,518572.39175537,0
+RMD.US,D,20220309,000000,240.235,245.721,240.205,243.743,388819.62885711,0
+RMD.US,D,20220310,000000,239.827,243.574,237.232,241.149,509193.52247402,0
+RMD.US,D,20220311,000000,242.63,242.63,236.328,236.626,408688.10242157,0
+RMD.US,D,20220314,000000,237.809,242.352,234.261,235.145,347744.56800321,0
+RMD.US,D,20220315,000000,236.626,243.733,236.448,242.829,467037.90963469,0
+RMD.US,D,20220316,000000,244.986,253.971,244.986,253.812,508350.41021724,0
+RMD.US,D,20220317,000000,252.471,257.648,252.361,257.648,366535.50788388,0
+RMD.US,D,20220318,000000,257.778,260.789,257.042,259.884,757750.66213886,0
+RMD.US,D,20220321,000000,258.035,259.984,252.803,255.392,389442.40509453,0
+RMD.US,D,20220322,000000,255.184,258.492,252.977,253.504,593295.4792393,0
+RMD.US,D,20220323,000000,250.452,250.452,227.721,231.588,1308161.1056437,0
+RMD.US,D,20220324,000000,238.296,240.314,235.145,239.907,1113620.4981442,0
+RMD.US,D,20220325,000000,241.169,242.023,235.971,238.873,499840.81180685,0
+RMD.US,D,20220328,000000,237.551,241.099,235.026,241.009,702362.81493048,0
+RMD.US,D,20220329,000000,244.976,247.47,242.41,245.721,491119.932282,0
+RMD.US,D,20220330,000000,244.777,248.196,244.777,247.5,342985.71242492,0
+RMD.US,D,20220331,000000,242.47,244.469,237.143,241.039,800868.10709929,0
+RMD.US,D,20220401,000000,242.71,245.98,239.638,244.946,425339.06644284,0
+RMD.US,D,20220404,000000,245.104,247.311,241.816,244.22,379629.90647825,0
+RMD.US,D,20220405,000000,243.952,248.841,242.55,243.992,443687.32208367,0
+RMD.US,D,20220406,000000,242.5,246.377,239.181,245.79,487305.80511556,0
+RMD.US,D,20220407,000000,244.588,252.131,244.509,250.552,447663.43143787,0
+RMD.US,D,20220408,000000,249.677,250.78,245.82,247.818,403502.66021217,0
+RMD.US,D,20220411,000000,245.503,246.486,240.384,240.682,294932.33819027,0
+RMD.US,D,20220412,000000,240.542,242.283,235.066,235.931,408768.59046518,0
+RMD.US,D,20220413,000000,234.986,236.995,233.595,235.165,415875.6847157,0
+RMD.US,D,20220414,000000,235.573,235.722,232.125,232.789,426930.71750517,0
+RMD.US,D,20220418,000000,231.875,233.426,229.629,230.584,348012.1907482,0
+RMD.US,D,20220419,000000,231.558,239.032,231.558,237.969,520553.40372866,0
+RMD.US,D,20220420,000000,239.4,245.234,238.997,243.554,363974.98199662,0
+RMD.US,D,20220421,000000,245.264,245.264,237,237.551,477791.11226063,0
+RMD.US,D,20220422,000000,234.361,235.29,225.415,226.031,384694.61662223,0
+RMD.US,D,20220425,000000,224.371,226.617,221.792,224.58,575301.37099035,0
+RMD.US,D,20220426,000000,222.134,223.526,215.197,215.346,534309.81648169,0
+RMD.US,D,20220427,000000,215.823,217.915,212.653,213.418,554293.99160884,0
+RMD.US,D,20220428,000000,215.197,215.197,207.28,212.216,879471.72438564,0
+RMD.US,D,20220429,000000,197.794,206.496,195.964,198.758,1043751.8457904,0
+RMD.US,D,20220502,000000,198.588,201.611,195.12,198.559,727079.68702174,0
+RMD.US,D,20220503,000000,198.787,200.759,194.046,195.229,896292.71939903,0
+RMD.US,D,20220504,000000,195.319,205.208,194.294,203.995,771814.94165868,0
+RMD.US,D,20220505,000000,202.753,205.725,200.229,202.495,812782.34975426,0
+RMD.US,D,20220506,000000,200.824,201.296,194.251,200.824,697048.5918513,0
+RMD.US,D,20220509,000000,197.614,197.614,189.957,191.571,771063.38455151,0
+RMD.US,D,20220510,000000,193.827,197.062,190.129,194.036,661945.74383308,0
+RMD.US,D,20220511,000000,193.249,198.05,190.491,190.709,648137.06672508,0
+RMD.US,D,20220512,000000,189.504,194.664,188.657,191.556,449564.54927482,0
+RMD.US,D,20220513,000000,195.092,199.486,193.633,196.088,600621.77971737,0
+RMD.US,D,20220516,000000,196.328,198.006,194.256,196.138,347734.31672228,0
+RMD.US,D,20220517,000000,199.216,199.475,194.006,197.054,547340.88825393,0
+RMD.US,D,20220518,000000,194.365,195.725,189.445,190.659,815315.50147726,0
+RMD.US,D,20220519,000000,190.111,198.812,189.375,196.816,596383.16191969,0
+RMD.US,D,20220520,000000,198.957,201.627,192.891,196.885,453079.32921553,0
+RMD.US,D,20220523,000000,199.206,200.541,194.604,197.682,427631.55945341,0
+RMD.US,D,20220524,000000,197.144,197.144,192.104,194.754,562601.71941039,0
+RMD.US,D,20220525,000000,193.757,195.76,192.094,194.634,344924.29985451,0
+RMD.US,D,20220526,000000,196.626,202.01,195.756,201.267,418946.50910577,0
+RMD.US,D,20220527,000000,203.28,207.772,203.28,207.484,373686.06235707,0
+RMD.US,D,20220531,000000,205.112,206.388,201.634,202.662,954699.96803215,0
+RMD.US,D,20220601,000000,204.854,206.518,200.72,201.915,579625.46218522,0
+RMD.US,D,20220602,000000,202.204,210.621,201.265,210.431,464139.69214236,0
+RMD.US,D,20220603,000000,208.619,209.187,205.262,207.494,464127.64491034,0
+RMD.US,D,20220606,000000,212.125,213.241,208.36,210.023,487866.71559818,0
+RMD.US,D,20220607,000000,207.194,214.067,206.508,213.659,568281.989306,0
+RMD.US,D,20220608,000000,211.697,213.384,210.751,211.437,340594.32388071,0
+RMD.US,D,20220609,000000,210.113,212.105,207.553,207.792,370173.29028837,0
+RMD.US,D,20220610,000000,204.236,210.372,204.236,207.692,581654.41684394,0
+RMD.US,D,20220613,000000,201.547,205.462,200.779,201.597,591087.39951259,0
+RMD.US,D,20220614,000000,202.313,203.609,199.027,201.218,644014.90550355,0
+RMD.US,D,20220615,000000,202.095,205.375,198.349,202.483,705868.4064825,0
+RMD.US,D,20220616,000000,196.118,199.101,193.538,195.46,846990.68625573,0
+RMD.US,D,20220617,000000,198.877,200.759,195.46,196.796,1272620.3973224,0
+RMD.US,D,20220621,000000,199.933,201.332,198.698,200.72,835246.64291198,0
+RMD.US,D,20220622,000000,198.399,202.966,198.399,202.174,892178.84961232,0
+RMD.US,D,20220623,000000,203.579,207.119,202.204,206.676,868968.8531972,0
+RMD.US,D,20220624,000000,210.023,210.751,207.384,210.671,1269776.2466307,0
+RMD.US,D,20220627,000000,211.378,212.342,208.579,211.787,602732.0531922,0
+RMD.US,D,20220628,000000,212.902,214.774,210.31,210.441,582413.39246095,0
+RMD.US,D,20220629,000000,211.269,213.221,208.599,212.075,480546.01427637,0
+RMD.US,D,20220630,000000,209.406,212.155,207.543,208.808,696377.19552576,0
+RMD.US,D,20220701,000000,209.197,215.412,208.47,214.874,592257.98889015,0
+RMD.US,D,20220705,000000,211.497,215.74,209.475,215.582,506575.06298327,0
+RMD.US,D,20220706,000000,217.056,220.581,216.13,216.438,785054.86252468,0
+RMD.US,D,20220707,000000,216.08,219.581,215.88,219.416,601577.52679066,0
+RMD.US,D,20220708,000000,218.291,220.123,216.348,216.816,488729.09662334,0
+RMD.US,D,20220711,000000,215.372,218.052,211.369,216.02,329103.2724093,0
+RMD.US,D,20220712,000000,215.81,219.506,213.833,214.934,496579.87615386,0
+RMD.US,D,20220713,000000,211.369,218.878,211.369,217.394,629396.59338795,0
+RMD.US,D,20220714,000000,215.292,221.712,214.814,221.05,694763.87037161,0
+RMD.US,D,20220715,000000,224.018,225.184,221.03,224.616,576596.58726915,0
+RMD.US,D,20220718,000000,224.526,224.989,217.096,217.902,559342.94315003,0
+RMD.US,D,20220719,000000,219.954,224.038,218.251,223.879,448351.79458519,0
+RMD.US,D,20220720,000000,224.526,228.67,223.293,226.01,320115.03338924,0
+RMD.US,D,20220721,000000,227.395,232.595,226.21,231.997,505599.23718995,0
+RMD.US,D,20220722,000000,232.197,234.587,229.028,230.841,372215.29611511,0
+RMD.US,D,20220725,000000,230.761,235.991,230.104,235.095,855679.75234738,0
+RMD.US,D,20220726,000000,235.772,238.202,233.571,237.226,467177.60248244,0
+RMD.US,D,20220727,000000,237.994,240.264,235.883,239.218,353148.54357754,0
+RMD.US,D,20220728,000000,239.119,243.432,235.882,242.117,482548.86659905,0
+RMD.US,D,20220729,000000,240.593,240.842,238.013,239.577,613700.05400691,0
+RMD.US,D,20220801,000000,237.654,240.245,236.17,238.262,422140.02952605,0
+RMD.US,D,20220802,000000,237.525,241.474,237.196,238.372,482559.90989507,0
+RMD.US,D,20220803,000000,239.776,240.733,237.271,238.66,408455.37789169,0
+RMD.US,D,20220804,000000,238.66,239.049,237.296,237.764,458051.8242302,0
+RMD.US,D,20220805,000000,236.14,241.021,234.656,240.852,460588.77050561,0
+RMD.US,D,20220808,000000,242.047,242.097,234.597,235.702,571676.29692655,0
+RMD.US,D,20220809,000000,235.424,236.888,234.163,235.852,394753.65934532,0
+RMD.US,D,20220810,000000,239.717,242.685,238.78,242.625,539743.10059574,0
+RMD.US,D,20220811,000000,244.039,246.679,239.378,239.906,723369.01885796,0
+RMD.US,D,20220812,000000,236.41,239.746,230.284,239.049,768351.37533428,0
+RMD.US,D,20220815,000000,238.063,240.245,234.079,236.18,524876.81628781,0
+RMD.US,D,20220816,000000,235.832,237.904,234.129,235.174,486156.00865189,0
+RMD.US,D,20220817,000000,234.546,236.252,234.117,235.923,379570.21578061,0
+RMD.US,D,20220818,000000,236.252,236.292,232.849,235.514,395269.5689033,0
+RMD.US,D,20220819,000000,235.514,235.514,232.111,233.009,486415.40163024,0
+RMD.US,D,20220822,000000,231.153,232.465,228.279,228.887,314683.49766272,0
+RMD.US,D,20220823,000000,228.099,228.289,222.62,224.217,473166.09755236,0
+RMD.US,D,20220824,000000,224.427,225.185,223.154,223.259,346184.41454308,0
+RMD.US,D,20220825,000000,225.844,228.907,224.127,228.758,294091.06090576,0
+RMD.US,D,20220826,000000,228.159,228.159,220.579,220.694,270096.61330746,0
+RMD.US,D,20220829,000000,218.788,221.533,218.249,220.175,304181.85594919,0
+RMD.US,D,20220830,000000,220.724,220.964,217.9,218.988,323338.33349093,0
+RMD.US,D,20220831,000000,220.904,222.091,219.157,219.467,599831.12800616,0
+RMD.US,D,20220901,000000,218.678,219.327,214.417,219.028,404036.636017,0
+RMD.US,D,20220902,000000,220.964,221.393,214.158,215.535,256298.17758273,0
+RMD.US,D,20220906,000000,216.473,220.904,216.423,220.205,502182.89517625,0
+RMD.US,D,20220907,000000,220.545,231.362,220.545,230.813,699228.96641161,0
+RMD.US,D,20220908,000000,230.454,232.939,228.438,232.59,406718.16208812,0
+RMD.US,D,20220909,000000,233.109,237.13,231.552,235.544,413094.30199491,0
+RMD.US,D,20220912,000000,235.633,238.607,235.633,237.52,602547.72635399,0
+RMD.US,D,20220913,000000,233.139,235.514,233.139,234.156,654739.28236611,0
+RMD.US,D,20220914,000000,234.835,235.045,231.851,232.719,514292.85129342,0
+RMD.US,D,20220915,000000,231.901,233.318,225.32,225.484,440101.95919556,0
+RMD.US,D,20220916,000000,225.215,225.215,219.422,222.61,805063.0686268,0
+RMD.US,D,20220919,000000,220.894,224.147,218.838,223.798,433088.5059176,0
+RMD.US,D,20220920,000000,222.56,222.56,217.79,219.746,331831.83684625,0
+RMD.US,D,20220921,000000,221.652,223.688,216.902,217.142,382740.74959565,0
+RMD.US,D,20220922,000000,215.794,216.363,213.105,213.25,256156.88641082,0
+RMD.US,D,20220923,000000,211.733,214.278,210.091,214.068,288118.75321372,0
+RMD.US,D,20220926,000000,213.22,216.423,212.94,214.657,300701.68403402,0
+RMD.US,D,20220927,000000,216.702,217.132,211.084,211.882,320187.84097687,0
+RMD.US,D,20220928,000000,213.649,218.913,212.192,218.299,454952.56322174,0
+RMD.US,D,20220929,000000,216.802,219.846,215.38,218.01,446098.31644877,0
+RMD.US,D,20220930,000000,218.808,222.67,217.261,217.85,522276.3035388,0
+RMD.US,D,20221003,000000,219.736,226.153,217.581,223.788,461573.20700048,0
+RMD.US,D,20221004,000000,225.514,229.042,222.051,228.259,517255.95764331,0
+RMD.US,D,20221005,000000,230.674,234.516,227.31,231.282,598907.22403098,0
+RMD.US,D,20221006,000000,230.853,231.662,228.338,229.376,453426.41815211,0
+RMD.US,D,20221007,000000,227.37,227.4,220.695,221.952,331080.2880595,0
+RMD.US,D,20221010,000000,222.73,222.73,217.531,218.728,234634.5332884,0
+RMD.US,D,20221011,000000,217.191,217.291,213.07,214.557,554415.53585538,0
+RMD.US,D,20221012,000000,213.12,213.12,209.388,209.697,547616.52449791,0
+RMD.US,D,20221013,000000,205.925,215.764,205.875,214.337,539023.81670274,0
+RMD.US,D,20221014,000000,216.223,217.241,210.366,211.314,415943.17292921,0
+RMD.US,D,20221017,000000,213.609,215.305,212.312,214.557,561658.46202955,0
+RMD.US,D,20221018,000000,220.904,222.506,214.527,218.449,611572.32418529,0
+RMD.US,D,20221019,000000,217.182,218.174,213.06,214.856,311863.68661483,0
+RMD.US,D,20221020,000000,217.86,221.054,215.031,216.972,723413.80636923,0
+RMD.US,D,20221021,000000,217.491,222.999,213.06,221.822,507894.66595555,0
+RMD.US,D,20221024,000000,224.007,225.864,222.54,225.165,561595.33193146,0
+RMD.US,D,20221025,000000,223.538,230.075,222.87,229.506,648706.85077113,0
+RMD.US,D,20221026,000000,230.564,236.262,229.137,233.488,592249.50384542,0
+RMD.US,D,20221027,000000,232.24,235.154,229.747,231.811,814631.7877797,0
+RMD.US,D,20221028,000000,214.677,218.998,208.869,218.279,1230867.5637032,0
+RMD.US,D,20221031,000000,218,223.643,217.196,223.229,717107.81101587,0
+RMD.US,D,20221101,000000,224.776,225.075,218.559,220.415,749884.35670361,0
+RMD.US,D,20221102,000000,220.495,226.677,217.421,217.551,599016.44912132,0
+RMD.US,D,20221103,000000,214.786,214.786,208.38,208.509,683041.60761007,0
+RMD.US,D,20221104,000000,211.872,212.601,206.244,210.455,700170.90755767,0
+RMD.US,D,20221107,000000,210.545,212.551,208.629,212.202,659198.47183416,0
+RMD.US,D,20221108,000000,211.493,213.74,206.948,213.07,509811.61639429,0
+RMD.US,D,20221109,000000,213.19,215.35,210.49,211.96,321039,0
+RMD.US,D,20221110,000000,219.96,225.71,217.96,225.18,450099,0
+RMD.US,D,20221111,000000,227.48,228.15,222.27,223.03,488792,0
+RMD.US,D,20221114,000000,222.94,224.14,218.5,220.88,360868,0
+RMD.US,D,20221115,000000,223.72,227.43,221.715,223.63,517731,0
+RMD.US,D,20221116,000000,224.44,225.98,223.185,224.58,305574,0
+RMD.US,D,20221117,000000,221.97,221.97,217.47,218.98,265487,0
+RMD.US,D,20221118,000000,224.04,226.04,222.11,224.4,412827,0
+RMD.US,D,20221121,000000,223.16,227.54,222.44,225.21,318275,0
+RMD.US,D,20221122,000000,225.54,229.96,224.47,229.66,321990,0
+RMD.US,D,20221123,000000,230,232.15,228.56,229.34,323574,0
+RMD.US,D,20221125,000000,229.8,231,229.03,229.92,196383,0
+RMD.US,D,20221128,000000,229.03,230.61,224.17,225.54,427792,0
+RMD.US,D,20221129,000000,225.49,226.5,222.9,223.2,350331,0
+RMD.US,D,20221130,000000,224.4,230.31,223.14,230.2,1124372,0
+RMD.US,D,20221201,000000,231.82,232.81,228.11,229.34,476205,0
+RMD.US,D,20221202,000000,227.5,234.37,227.5,232.9,368572,0
+RMD.US,D,20221205,000000,229.81,229.81,219.03,219.35,495489,0
+RMD.US,D,20221206,000000,218.4,218.94,215.77,217.73,603083,0
+RMD.US,D,20221207,000000,218.7,224.37,218.7,222.18,492090,0
+RMD.US,D,20221208,000000,222.9,224.24,220.8,222.5,773908,0
+RMD.US,D,20221209,000000,221.8,222.43,219.57,219.68,293712,0
+RMD.US,D,20221212,000000,220.97,221.5,219.23,220.9,539491,0
+RMD.US,D,20221213,000000,227.5,227.5,222.61,223.7,503345,0
+RMD.US,D,20221214,000000,224.53,225.035,219.14,220.86,623372,0
+RMD.US,D,20221215,000000,218.69,225.18,214.14,215.04,551597,0
+RMD.US,D,20221216,000000,213.78,214.43,208.09,209.8,963304,0
+RMD.US,D,20221219,000000,209.48,210,206.91,209.15,578033,0
+RMD.US,D,20221220,000000,209.05,209.93,207.05,208.91,490124,0
+RMD.US,D,20221221,000000,210.28,211.02,208.17,210.14,784487,0
+RMD.US,D,20221222,000000,209.56,210.91,205.9992,209.14,429578,0
+RMD.US,D,20221223,000000,208.33,208.97,206.5,208.32,565408,0
+RMD.US,D,20221227,000000,208.89,210.4,205.8,206.89,662993,0
+RMD.US,D,20221228,000000,206.89,208.49,205.17,205.77,469339,0
+RMD.US,D,20221229,000000,208.08,210.24,206.98,209.37,658953,0
+RMD.US,D,20221230,000000,208,208.44,205.53,208.13,359733,0
+RMD.US,D,20230103,000000,210.07,211.25,206.055,209.11,604695,0
+RMD.US,D,20230104,000000,211.69,214.375,209.31,210.9,774501,0
+RMD.US,D,20230105,000000,209,210,204.45,205.07,741843,0
+RMD.US,D,20230106,000000,206.6,211.61,202.04,208.89,1002914,0
+RMD.US,D,20230109,000000,210.99,213.02,209.56,209.69,625548,0
+RMD.US,D,20230110,000000,210.85,214.91,210.85,212.68,678021,0
+RMD.US,D,20230111,000000,214.16,214.75,212.141,214.53,843001,0
+RMD.US,D,20230112,000000,214.29,214.62,211.89,214,462579,0
+RMD.US,D,20230113,000000,214.49,218.72,214.26,218.1,661054,0
+RMD.US,D,20230117,000000,220.43,225.785,220.23,225.38,637918,0
+RMD.US,D,20230118,000000,230,231.94,225.125,225.97,714899,0
+RMD.US,D,20230119,000000,226.07,230.47,226,229.3,680794,0
+RMD.US,D,20230120,000000,230.32,235.62,229.63,234.73,914571,0
+RMD.US,D,20230123,000000,233.46,239.36,233.01,236.53,671873,0
+RMD.US,D,20230124,000000,235.2,235.87,232.61,233.62,463546,0
+RMD.US,D,20230125,000000,231.25,231.86,228.51,231.16,711277,0
+RMD.US,D,20230126,000000,231.18,233.6,230.225,232.17,538296,0
+RMD.US,D,20230127,000000,235.51,235.53,221.58,224.59,1179872,0
+RMD.US,D,20230130,000000,221.87,224.83,219.4,222.71,620546,0
+RMD.US,D,20230131,000000,223.89,228.43,223.37,228.37,650399,0
+RMD.US,D,20230201,000000,229.07,231.83,224.15,229.02,835648,0
+RMD.US,D,20230202,000000,229,229.83,225.46,226.61,781848,0
+RMD.US,D,20230203,000000,224.5,227.25,223.28,224.6,536683,0
+RMD.US,D,20230206,000000,222.89,223.24,219.76,221.46,487769,0
+RMD.US,D,20230207,000000,220.01,224.8,218.1,224.45,491673,0
+RMD.US,D,20230208,000000,222.69,222.72,219.71,220.96,508966,0
+RMD.US,D,20230209,000000,221.53,221.81,214.6,215.11,813698,0
+RMD.US,D,20230210,000000,214.82,215.94,211.43,213.13,959382,0
+RMD.US,D,20230213,000000,213.13,215.24,212.38,215.21,556506,0
+RMD.US,D,20230214,000000,214.5,215.73,212.42,213.92,619407,0
+RMD.US,D,20230215,000000,213.5,215.41,213.5,214.88,699264,0
+RMD.US,D,20230216,000000,212.2,216.165,212.01,213.91,469819,0
+RMD.US,D,20230217,000000,213.37,216.24,213.135,216.14,649306,0
+RMD.US,D,20230221,000000,214.6,215.51,213.72,215.28,584997,0
+RMD.US,D,20230222,000000,214.56,216.01,213.465,213.99,657895,0
+RMD.US,D,20230223,000000,214.55,216.4,213.34,215,756945,0
+RMD.US,D,20230224,000000,213.03,214.31,211.37,211.53,544464,0
+RMD.US,D,20230227,000000,213.2,213.76,211.17,211.89,426586,0
+RMD.US,D,20230228,000000,210.78,213.89,210.78,213,1221688,0
+RMD.US,D,20230301,000000,211.8,214.12,211.055,214.11,519137,0
+RMD.US,D,20230302,000000,212.72,215.8,211.35,215.68,407004,0
+RMD.US,D,20230303,000000,216.69,220.37,214.925,219.81,528146,0
+RMD.US,D,20230306,000000,219.98,220.67,218.09,219.16,618711,0
+RMD.US,D,20230307,000000,219.72,219.8399,214.155,215.03,538102,0
+RMD.US,D,20230308,000000,214.33,215.565,213.33,214.63,369844,0
+RMD.US,D,20230309,000000,215.59,215.96,211.525,212.12,448436,0
+RMD.US,D,20230310,000000,211.94,212.54,204.97,205.86,579741,0
+RMD.US,D,20230313,000000,205.18,209.36,204.22,206.32,801795,0
+RMD.US,D,20230314,000000,208.64,209.91,206.63,208.55,727618,0
+RMD.US,D,20230315,000000,206.14,208.45,205.43,207.99,742063,0
+RMD.US,D,20230316,000000,207.34,211.36,207.34,211.28,515985,0
+RMD.US,D,20230317,000000,211.34,212.27,206.84,207.1,1257259,0
+RMD.US,D,20230320,000000,206.75,211.33,206.75,210.67,809029,0
+RMD.US,D,20230321,000000,210.87,214.56,210.87,213.87,878197,0
+RMD.US,D,20230322,000000,213.29,215.8,210.64,210.78,428030,0
+RMD.US,D,20230323,000000,211.43,214.09,209.13,210.59,662574,0
+RMD.US,D,20230324,000000,210.94,212.71,209.44,212.58,409059,0
+RMD.US,D,20230327,000000,214.63,217.1402,213.8,215.82,425971,0
+RMD.US,D,20230328,000000,215.24,216.545,212.5,213.09,239047,0
+RMD.US,D,20230329,000000,214.09,214.74,212.389,213.52,416210,0
+RMD.US,D,20230330,000000,215.88,216.94,215.27,215.95,401294,0
+RMD.US,D,20230331,000000,217.23,219.52,217.17,218.99,512223,0
+RMD.US,D,20230403,000000,218.23,220.635,217.54,219.17,421121,0
+RMD.US,D,20230404,000000,219.84,222.16,219.84,220.24,479733,0
+RMD.US,D,20230405,000000,220.5,222.96,220.13,221.15,399470,0
+RMD.US,D,20230406,000000,221.42,221.94,220.626,221.85,368730,0
+RMD.US,D,20230410,000000,220.47,222.14,218.96,222.14,510292,0
+RMD.US,D,20230411,000000,222.98,224.2,222.07,223.17,289248,0
+RMD.US,D,20230412,000000,224.73,225.635,221.75,222.18,335876,0
+RMD.US,D,20230413,000000,224.07,227.74,223.48,226.55,447524,0
+RMD.US,D,20230414,000000,226.44,227.84,224.39,224.56,610233,0
+RMD.US,D,20230417,000000,224.65,225.67,222.985,225.45,391635,0
+RMD.US,D,20230418,000000,226.37,226.37,222.09,222.89,371326,0
+RMD.US,D,20230419,000000,222.2,223.08,221.23,222.37,386820,0
+RMD.US,D,20230420,000000,222.19,225.04,222.09,224.85,490621,0
+RMD.US,D,20230421,000000,226.71,228.4999,226,228.07,455358,0
+RMD.US,D,20230424,000000,228,230.48,228,229.49,485822,0
+RMD.US,D,20230425,000000,228.95,229.12,226.47,226.61,434624,0
+RMD.US,D,20230426,000000,224.05,225.12,223.37,223.92,574981,0
+RMD.US,D,20230427,000000,223.14,225.43,220.705,225.3,536430,0
+RMD.US,D,20230428,000000,228.3,243.52,227.67,240.96,1251639,0
+RMD.US,D,20230501,000000,239.3,239.3,232.01,234.43,1082452,0
+RMD.US,D,20230502,000000,234.43,236.53,232.34,235.94,889608,0
+RMD.US,D,20230503,000000,237.64,240.09,235.19,236.8,517698,0
+RMD.US,D,20230504,000000,235.88,235.88,231.13,232.09,458788,0
+RMD.US,D,20230505,000000,232.85,233.44,230.65,231.65,385716,0
+RMD.US,D,20230508,000000,231.01,233.77,230.69,232.7,348899,0
+RMD.US,D,20230509,000000,231.89,232.26,230.4201,231.13,417207,0
+RMD.US,D,20230510,000000,232.4,234.11,231.3401,233.5,349826,0
+RMD.US,D,20230511,000000,233.3,236.36,232.9131,236.12,497986,0
+RMD.US,D,20230512,000000,236.05,237.26,232.335,233.5,374907,0
+RMD.US,D,20230515,000000,232.85,232.987,230.8,232.49,324873,0
+RMD.US,D,20230516,000000,231.5,231.5,227.96,228.73,315693,0
+RMD.US,D,20230517,000000,229.28,229.39,223.3,223.97,647216,0
+RMD.US,D,20230518,000000,224.07,224.98,222.76,224.21,444338,0
+RMD.US,D,20230519,000000,224.8,225.8,223.4607,224.51,517755,0
+RMD.US,D,20230522,000000,223.64,227.36,223.6,225.46,586527,0
+RMD.US,D,20230523,000000,224.07,225.3,221.1,222.55,738445,0
+RMD.US,D,20230524,000000,221.06,221.795,219.94,220.4,566402,0
+RMD.US,D,20230525,000000,219.91,221.4,216.84,216.97,691880,0
+RMD.US,D,20230526,000000,217.16,218.44,214.79,215.44,698713,0
+RMD.US,D,20230530,000000,214.76,214.86,209.73,209.98,1044727,0
+RMD.US,D,20230531,000000,210.6,212,207.31,210.79,3374254,0
+RMD.US,D,20230601,000000,211.86,218.73,211.31,218.69,789887,0
+RMD.US,D,20230602,000000,219.82,221.675,218.15,220.64,489072,0
+RMD.US,D,20230605,000000,219.79,222.45,219.79,222.12,413751,0
+RMD.US,D,20230606,000000,222.99,224.7,221.06,221.99,570196,0
+RMD.US,D,20230607,000000,221.37,221.39,212.6,214.77,785225,0
+RMD.US,D,20230608,000000,213.89,215.19,212.56,214.93,512343,0
+RMD.US,D,20230609,000000,215.4,215.4,212.62,213.53,511996,0
+RMD.US,D,20230612,000000,213.53,214.96,212.72,214.7,674661,0
+RMD.US,D,20230613,000000,217,217.6,214.53,214.77,574274,0
+RMD.US,D,20230614,000000,216.14,219.83,215.29,216.64,908986,0
+RMD.US,D,20230615,000000,216.27,219.35,214.72,218.98,472262,0
+RMD.US,D,20230616,000000,220.58,222.5808,217.78,219.04,734788,0
+RMD.US,D,20230620,000000,218.04,218.49,215.08,216.81,580563,0
+RMD.US,D,20230621,000000,215.98,217.68,215.62,216.75,843706,0
+RMD.US,D,20230622,000000,217.94,217.94,216.29,216.52,524458,0
+RMD.US,D,20230623,000000,216.22,216.88,215.19,215.27,917892,0
+RMD.US,D,20230626,000000,215.38,215.38,211.425,214.49,436437,0
+RMD.US,D,20230627,000000,215.42,215.42,212.61,214.1,552389,0
+RMD.US,D,20230628,000000,214.1,214.95,212.7,214.68,614986,0
+RMD.US,D,20230629,000000,214.3,217.33,214.12,216.23,770504,0
+RMD.US,D,20230630,000000,218.19,220.99,217.96,218.5,861311,0
+RMD.US,D,20230703,000000,217.21,218.21,213.6,214.65,487331,0
+RMD.US,D,20230705,000000,214.08,218.09,213.5,216.44,818191,0
+RMD.US,D,20230706,000000,214.95,216.285,213.935,215,651504,0
+RMD.US,D,20230707,000000,214.65,217.29,214.12,215.8,587665,0
+RMD.US,D,20230710,000000,216.35,217.64,215.54,216.61,385706,0
+RMD.US,D,20230711,000000,216.62,218.11,215.85,216.91,502253,0
+RMD.US,D,20230712,000000,218.68,219,216.25,216.88,490902,0
+RMD.US,D,20230713,000000,219.8,221.075,217.47,218.69,571192,0
+RMD.US,D,20230714,000000,218.96,223.82,218.96,222.35,617665,0
+RMD.US,D,20230717,000000,222.22,222.65,220.15,220.77,434402,0
+RMD.US,D,20230718,000000,220.06,222.42,219.1,221.12,427501,0
+RMD.US,D,20230719,000000,221.38,222.72,217.66,218.05,500114,0
+RMD.US,D,20230720,000000,219.05,220.42,218.54,219.29,485311,0
+RMD.US,D,20230721,000000,219.24,220.23,217.5,219.94,603587,0
+RMD.US,D,20230724,000000,219.97,220.205,217.325,218.16,839358,0
+RMD.US,D,20230725,000000,218.15,221.73,217.88,219.99,674574,0
+RMD.US,D,20230726,000000,221,222.62,220.51,221.63,612663,0
+RMD.US,D,20230727,000000,224.75,226.42,221.39,221.5,833501,0
+RMD.US,D,20230728,000000,222.91,223.88,221.31,223.17,540006,0
+RMD.US,D,20230731,000000,224.23,227.32,221.43,222.35,913584,0
+RMD.US,D,20230801,000000,224.12,229.97,224.12,225.35,745787,0
+RMD.US,D,20230802,000000,224.08,225.49,221.46,222.15,618790,0
+RMD.US,D,20230803,000000,220.59,221.82,219.75,219.95,712896,0
+RMD.US,D,20230804,000000,198.5,199.61,178.16,179.25,2885012,0
+RMD.US,D,20230807,000000,190.26,191.99,184.72,186.67,2997733,0
+RMD.US,D,20230808,000000,184.54,185,176.14,179.27,2661296,0
+RMD.US,D,20230809,000000,179.17,181.495,176.275,176.92,1529186,0
+RMD.US,D,20230810,000000,178.47,181.33,177.03,177.13,2083118,0
+RMD.US,D,20230811,000000,178.1,179.96,177.6,179.47,1120673,0
+RMD.US,D,20230814,000000,180.01,181.59,178.6739,180.85,1217786,0
+RMD.US,D,20230815,000000,181.6,184.02,180.8,183.35,1177709,0
+RMD.US,D,20230816,000000,181.81,183.16,173.23,173.71,1746438,0
+RMD.US,D,20230817,000000,172.1,173.16,162.48,164.8,2873691,0
+RMD.US,D,20230818,000000,166.3,167.67,164.27,165.67,1868199,0
+RMD.US,D,20230821,000000,166.58,168.69,164.98,165.89,1874518,0
+RMD.US,D,20230822,000000,165.66,165.87,162.43,162.58,1657026,0
+RMD.US,D,20230823,000000,163.39,164.22,161.88,162,1614787,0
+RMD.US,D,20230824,000000,162.32,162.56,158.88,159.74,1677655,0
+RMD.US,D,20230825,000000,160.31,162.37,160.085,160.98,1063805,0
+RMD.US,D,20230828,000000,162.17,164.23,160.72,161.88,1313471,0
+RMD.US,D,20230829,000000,162.56,163.99,160.96,163.93,798136,0
+RMD.US,D,20230830,000000,164.13,167.08,164.08,164.18,1017583,0
+RMD.US,D,20230831,000000,164.82,165.56,159.4,159.59,2035786,0
+RMD.US,D,20230901,000000,161.15,161.36,157.73,159.19,2015595,0
+RMD.US,D,20230905,000000,155.74,157.08,152.2601,153.89,2422503,0
+RMD.US,D,20230906,000000,155.405,155.405,151.46,153.33,3291955,0
+RMD.US,D,20230907,000000,153.35,153.95,149.19,150.5,1816826,0
+RMD.US,D,20230908,000000,149.43,149.6,146.44,147.95,1506575,0
+RMD.US,D,20230911,000000,150,154.78,149.54,151.51,2525855,0
+RMD.US,D,20230912,000000,151.51,152.2,147.49,148.97,1447563,0
+RMD.US,D,20230913,000000,147.04,148.67,146.05,146.34,1665235,0
+RMD.US,D,20230914,000000,147.23,148.04,146.18,147.64,2186776,0
+RMD.US,D,20230915,000000,147.96,148.12,145,145.39,2391300,0
+RMD.US,D,20230918,000000,145.66,147.455,145.66,146.05,1579106,0
+RMD.US,D,20230919,000000,145.45,146.26,142.685,143.69,1435976,0
+RMD.US,D,20230920,000000,144.37,145.49,141.01,141.12,1202759,0
+RMD.US,D,20230921,000000,139.78,140.33,136.22,136.29,1526775,0
+RMD.US,D,20230922,000000,137.75,138.56,136.43,136.61,1805624,0
+RMD.US,D,20230925,000000,136.2,138.41,136.2,138.29,1843182,0
+RMD.US,D,20230926,000000,140,143.9099,140,143.2,1841917,0
+RMD.US,D,20230927,000000,145.61,150.64,145.61,148.65,2996526,0
+RMD.US,D,20230928,000000,151.66,152.79,148.995,150.05,1891041,0
+RMD.US,D,20230929,000000,150.9,151.78,147.3975,147.87,1693998,0
+RMD.US,D,20231002,000000,145.92,147.93,145.06,145.75,1231706,0
+RMD.US,D,20231003,000000,144.69,145.635,143.37,144.59,1133393,0
+RMD.US,D,20231004,000000,145.01,148.275,144.26,148.01,1945804,0
+RMD.US,D,20231005,000000,146.02,146.84,142.4,145.52,2049132,0
+RMD.US,D,20231006,000000,146.92,149.41,145.235,146.59,2190461,0
+RMD.US,D,20231009,000000,144.11,147.23,142.22,146.54,1668670,0
+RMD.US,D,20231010,000000,148.37,150.83,147.31,150.41,1566121,0
+RMD.US,D,20231011,000000,149.12,150.23,140.275,144.23,2365143,0
+RMD.US,D,20231012,000000,141.51,143.1,136.02,136.3,1455170,0
+RMD.US,D,20231013,000000,136.12,140.43,136.08,140.25,1568877,0
+RMD.US,D,20231016,000000,140.47,141.67,139.18,141.24,1763678,0
+RMD.US,D,20231017,000000,139.7,142.3725,139.19,141.84,1101812,0
+RMD.US,D,20231018,000000,141.98,145.76,141.96,142.43,1530837,0
+RMD.US,D,20231019,000000,142.14,144.8013,141.585,142.29,1000984,0
+RMD.US,D,20231020,000000,142.5,145.68,141.81,144.2,1065436,0
+RMD.US,D,20231023,000000,148.07,148.74,145.19,146.63,1660907,0
+RMD.US,D,20231024,000000,144.98,146.28,141.48,142.27,2113388,0
+RMD.US,D,20231025,000000,141.08,142.32,139.51,140.5,1273182,0
+RMD.US,D,20231026,000000,139.84,143.51,138.5,138.73,2085580,0
+RMD.US,D,20231027,000000,144.82,146.27,132.24,134.65,3019538,0
+RMD.US,D,20231030,000000,137.72,140.2,134.12,137.45,2197667,0
+RMD.US,D,20231031,000000,138.58,142.46,138.55,141.22,1335829,0
+RMD.US,D,20231101,000000,143.42,147.88,142.7,147.18,1757776,0
+RMD.US,D,20231102,000000,150.51,151.16,147.76,150.1,1995615,0
+RMD.US,D,20231103,000000,152.055,154.22,151.465,152.81,1309397,0
+RMD.US,D,20231106,000000,153.94,156.165,153.01,153.88,1399949,0
+RMD.US,D,20231107,000000,153.24,155.075,149.77,150.26,1311098,0
+RMD.US,D,20231108,000000,152.5,153,146.7,148.78,1399643,0
+RMD.US,D,20231109,000000,147.52,148.75,142.65,143.42,1047433,0
+RMD.US,D,20231110,000000,142.8,143.89,141.275,143.6,1239597,0
+RMD.US,D,20231113,000000,145.62,146.74,140.81,142.92,1126834,0
+RMD.US,D,20231114,000000,145.23,148.2,144.29,147.31,867600,0
+RMD.US,D,20231115,000000,147.31,153.65,147.31,152.15,1391602,0
+RMD.US,D,20231116,000000,149.96,151.16,148.6,148.9,1216132,0
+RMD.US,D,20231117,000000,148.81,150.1,147.39,148.94,1339718,0
+RMD.US,D,20231120,000000,148.45,152.16,148.03,151.21,886763,0
+RMD.US,D,20231121,000000,151.1,153.04,150.39,152.52,850578,0
+RMD.US,D,20231122,000000,153.99,154.24,152.08,152.61,428156,0
+RMD.US,D,20231124,000000,152.64,154.07,152.545,153.88,301301,0
+RMD.US,D,20231127,000000,152.67,153.73,152.32,152.57,541334,0
+RMD.US,D,20231128,000000,151.95,155.99,151.95,155.68,1358140,0
+RMD.US,D,20231129,000000,158.5,164.1,158.48,158.85,1762127,0
+RMD.US,D,20231130,000000,159.25,160.16,156.6725,157.73,1641217,0
+RMD.US,D,20231201,000000,157.45,159.74,156.39,159.64,704931,0
+RMD.US,D,20231204,000000,160.84,162.48,159.6,161.53,1103146,0
+RMD.US,D,20231205,000000,160.84,163.03,160.162,160.95,796356,0
+RMD.US,D,20231206,000000,163.1,165.39,162.805,164,1116154,0
+RMD.US,D,20231207,000000,163.84,164.74,162.0501,163.49,849363,0
+RMD.US,D,20231208,000000,163.67,163.925,162.475,162.87,763229,0
+RMD.US,D,20231211,000000,162.18,164.24,162.18,163.54,533699,0
+RMD.US,D,20231212,000000,164.41,167.8,163.425,167.73,892696,0
+RMD.US,D,20231213,000000,166.84,172.41,165.84,172.1,794091,0
+RMD.US,D,20231214,000000,173.96,175.76,170.64,172.64,1464862,0
+RMD.US,D,20231215,000000,171.25,172.9,168.37,169.05,1553101,0
+RMD.US,D,20231218,000000,169,170.67,168.2,169.91,653731,0
+RMD.US,D,20231219,000000,171.38,173.99,171.38,173.58,640977,0
+RMD.US,D,20231220,000000,173.86,177.69,172.77,173.97,1276165,0
+RMD.US,D,20231221,000000,175.36,177.32,172.42,174.81,856976,0
+RMD.US,D,20231222,000000,174.4,174.4,171.265,171.4,798782,0
+RMD.US,D,20231226,000000,171.34,173.55,171.01,173.39,474888,0
+RMD.US,D,20231227,000000,172.93,173.45,171.47,172.98,461741,0
+RMD.US,D,20231228,000000,178.51,180.44,172.52,173,641889,0
+RMD.US,D,20231229,000000,171.86,173.1,171.045,172.02,549450,0
+RMD.US,D,20240102,000000,171.29,172.84,169.44,171.78,575979,0
+RMD.US,D,20240103,000000,170.03,170.3,164.75,165.79,731047,0
+RMD.US,D,20240104,000000,164.58,168.1342,164.1225,167.58,580631,0
+RMD.US,D,20240105,000000,166.67,169.34,166.24,166.82,514685,0
+RMD.US,D,20240108,000000,167.69,173.3,166.9,172.77,814575,0
+RMD.US,D,20240109,000000,176.2,182.46,176.13,177.83,1216787,0
+RMD.US,D,20240110,000000,176.58,178.89,175.28,177.29,962587,0
+RMD.US,D,20240111,000000,177.41,179.11,175.42,177.89,1021880,0
+RMD.US,D,20240112,000000,178.56,179.56,172.57,173.9,729072,0
+RMD.US,D,20240116,000000,171.71,172.03,169.24,170.21,1109398,0
+RMD.US,D,20240117,000000,171.46,171.57,168.29,170.71,752412,0
+RMD.US,D,20240118,000000,171.78,173.36,170.39,172.76,918253,0
+RMD.US,D,20240119,000000,173.37,173.37,170.475,172.54,615397,0
+RMD.US,D,20240122,000000,174,179.1,173.975,176.82,844622,0
+RMD.US,D,20240123,000000,177.32,178.53,173.33,174.97,592269,0
+RMD.US,D,20240124,000000,175.47,177.77,171.66,171.78,1293324,0
+RMD.US,D,20240125,000000,189.56,190.04,181.1,186.35,2473154,0
+RMD.US,D,20240126,000000,187.98,195.7363,187,190.15,2336926,0
+RMD.US,D,20240129,000000,189.95,197.85,188.5,191.23,1626012,0
+RMD.US,D,20240130,000000,190.8,192.34,189.68,191.38,730466,0
+RMD.US,D,20240131,000000,192.31,193.04,189.76,190.2,767779,0
+RMD.US,D,20240201,000000,190.44,193.83,189.8,193.66,823528,0
+RMD.US,D,20240202,000000,191.98,193.27,190.8921,191.86,617554,0
+RMD.US,D,20240205,000000,191.2,192.44,190.09,190.11,815932,0
+RMD.US,D,20240206,000000,190.29,192.64,186.07,190.72,1303531,0
+RMD.US,D,20240207,000000,190.35,190.51,186.52,186.59,979889,0
+RMD.US,D,20240208,000000,185.68,186.07,181.74,183.75,897067,0
+RMD.US,D,20240209,000000,184.84,185.95,182.27,184.63,747704,0
+RMD.US,D,20240212,000000,179.87,184,179.72,182.52,881764,0
+RMD.US,D,20240213,000000,179.65,181.62,178.49,179.17,731277,0
+RMD.US,D,20240214,000000,179.55,180.9839,178.735,180.55,468402,0
+RMD.US,D,20240215,000000,182.47,184.24,180.31,182.61,604174,0
+RMD.US,D,20240216,000000,181.63,183.8775,180.18,180.46,666843,0
+RMD.US,D,20240220,000000,180.46,181.05,179.18,180.66,660341,0
+RMD.US,D,20240221,000000,180.5,180.83,178.64,180.29,620140,0
+RMD.US,D,20240222,000000,180.26,183.505,179.01,183.1,706189,0
+RMD.US,D,20240223,000000,183.1,185.8,183.1,184.04,675521,0
+RMD.US,D,20240226,000000,184.04,185.38,181.7,183.29,965448,0
+RMD.US,D,20240227,000000,183.15,184.095,180.96,180.99,666918,0
+RMD.US,D,20240228,000000,180.99,181.16,171.99,173.96,1410243,0
+RMD.US,D,20240229,000000,174.43,174.7399,171.67,173.72,1613284,0
+RMD.US,D,20240301,000000,173.25,175.795,170.56,174.61,819794,0
+RMD.US,D,20240304,000000,176.2,181.18,175.21,180.72,1077709,0
+RMD.US,D,20240305,000000,181.18,181.18,176.32,177.63,659427,0
+RMD.US,D,20240306,000000,178.98,184.355,178.92,184.28,1030883,0
+RMD.US,D,20240307,000000,190,194.26,188.91,192.6,1447316,0
+RMD.US,D,20240308,000000,192,194.79,185.97,188.44,980941,0
+RMD.US,D,20240311,000000,185.55,189.87,184.38,189.75,1332381,0
+RMD.US,D,20240312,000000,189.25,194.7095,188.79,193.78,1390721,0
+RMD.US,D,20240313,000000,193.68,194.23,191.685,192.47,930409,0
+RMD.US,D,20240314,000000,192.47,194.37,190.45,191.75,1533754,0
+RMD.US,D,20240315,000000,188.84,190.41,187.84,190.05,1438168,0
+RMD.US,D,20240318,000000,191.04,192.04,190.17,190.96,860765,0
+RMD.US,D,20240319,000000,190.9,193.08,190.2,193.02,1022485,0
+RMD.US,D,20240320,000000,191.69,193.02,190.18,192.38,1205396,0
+RMD.US,D,20240321,000000,193.45,194.39,192.36,193.73,1109771,0
+RMD.US,D,20240322,000000,193.6,193.82,191.12,192,1130264,0
+RMD.US,D,20240325,000000,192.5,194.59,191.82,193.31,1836891,0
+RMD.US,D,20240326,000000,193.5,195.66,192.99,194.18,1108903,0
+RMD.US,D,20240327,000000,195.49,196.75,194.21,196.33,567412,0
+RMD.US,D,20240328,000000,197.14,198.535,196.47,198.03,622676,0
+RMD.US,D,20240401,000000,198.31,198.31,189.24,189.32,1532670,0
+RMD.US,D,20240402,000000,187.59,188.285,182.29,184.36,984772,0
+RMD.US,D,20240403,000000,185.99,189.04,185.39,186.04,1456194,0
+RMD.US,D,20240404,000000,187.6,188.15,184.84,185,872947,0
+RMD.US,D,20240405,000000,185.02,189.56,185.02,188.76,749100,0
+RMD.US,D,20240408,000000,188.61,188.965,187.5,187.76,773962,0
+RMD.US,D,20240409,000000,189,194.38,187.98,194.27,988292,0
+RMD.US,D,20240410,000000,190.72,194.62,190.5175,193.8,915277,0
+RMD.US,D,20240411,000000,195.14,195.14,189.4,189.51,696180,0
+RMD.US,D,20240412,000000,188.62,189.41,184.39,185.86,659893,0
+RMD.US,D,20240415,000000,187.95,189.29,184.78,185.09,605411,0
+RMD.US,D,20240416,000000,184.46,186.715,183.37,184.86,411889,0
+RMD.US,D,20240417,000000,182,183.4,172.19,173.83,3005122,0
+RMD.US,D,20240418,000000,177.4,179.8,176.33,177.61,1583566,0
+RMD.US,D,20240419,000000,179.15,179.43,176.9225,178.905,1303527,0
+RMD.US,D,20240422,000000,180,180.81,178.49,180.35,1218743,0
+RMD.US,D,20240423,000000,182.59,184.83,181.7,184.22,1202959,0
+RMD.US,D,20240424,000000,185.88,186.88,183.02,183.78,973428,0
+RMD.US,D,20240425,000000,183.07,184.3,179,183.42,1124546,0
+RMD.US,D,20240426,000000,203.02,218.38,201.86,218.06,4330840,0
+RMD.US,D,20240429,000000,214.11,217.23,210.2,217.19,2165867,0
+RMD.US,D,20240430,000000,215.03,215.41,211.55,213.99,1635753,0
+RMD.US,D,20240501,000000,212.65,217.3,211.36,215.01,1306398,0
+RMD.US,D,20240502,000000,215.5,218.25,213.22,218.15,1146122,0
+RMD.US,D,20240503,000000,219.63,221.4,216.72,216.98,655018,0
+RMD.US,D,20240506,000000,218.14,218.49,215.42,216.94,844821,0
+RMD.US,D,20240507,000000,217.2,217.29,215.7,216.16,813938,0
+RMD.US,D,20240508,000000,211.37,212.92,210.39,212.88,993127,0
+RMD.US,D,20240509,000000,212.64,217.51,211.9676,216.84,808997,0
+RMD.US,D,20240510,000000,216,217.55,212.95,213.82,635286,0
+RMD.US,D,20240513,000000,215,219.4,213.8201,217.89,781052,0
+RMD.US,D,20240514,000000,216.27,219.795,213.82,215.85,724855,0
+RMD.US,D,20240515,000000,218.07,221.795,217.67,220.63,649462,0
+RMD.US,D,20240516,000000,220.14,222.96,218.8,219.97,649042,0
+RMD.US,D,20240517,000000,219.82,220.035,217.53,218.57,450553,0
+RMD.US,D,20240520,000000,218.57,219.93,216.73,218.74,500230,0
+RMD.US,D,20240521,000000,218.26,219.6,216.66,218.28,452579,0
+RMD.US,D,20240522,000000,217.63,219.98,216.28,218.27,555370,0
+RMD.US,D,20240523,000000,218.1,218.1,210.24,211.58,1046666,0
+RMD.US,D,20240524,000000,212.08,214.49,210.75,213.26,536176,0
+RMD.US,D,20240528,000000,212.41,213.53,206.16,207.17,829545,0
+RMD.US,D,20240529,000000,205.16,207.74,205.01,205.96,599076,0
+RMD.US,D,20240530,000000,205.9,210.02,205.655,209.34,602077,0
+RMD.US,D,20240531,000000,209.1,210.94,205,206.33,2928056,0
+RMD.US,D,20240603,000000,207.84,210.76,204.41,207.39,1772324,0
+RMD.US,D,20240604,000000,206.95,212.23,206.61,211.18,676392,0
+RMD.US,D,20240605,000000,211.29,214.05,210.12,213.24,507181,0
+RMD.US,D,20240606,000000,211.57,212.49,210.13,211.56,709184,0
+RMD.US,D,20240607,000000,211.07,214.285,209.46,210.91,411980,0
+RMD.US,D,20240610,000000,209.81,211.82,209.31,211.66,723052,0
+RMD.US,D,20240611,000000,209.58,212.755,207.05,210.18,810506,0
+RMD.US,D,20240612,000000,211.88,214.54,210.01,210.89,718090,0
+RMD.US,D,20240613,000000,209.54,213.71,208.89,212.38,906463,0
+RMD.US,D,20240614,000000,210.97,212,208.63,211.73,1113732,0
+RMD.US,D,20240617,000000,209.06,211.69,205.379,210.35,1028417,0
+RMD.US,D,20240618,000000,210.82,212.62,210.17,212.27,972918,0
+RMD.US,D,20240620,000000,210.94,214.97,210.01,213.27,1246046,0
+RMD.US,D,20240621,000000,213.36,213.53,200,205.83,2734710,0
+RMD.US,D,20240624,000000,189.95,193.73,179.42,182.2,4020884,0
+RMD.US,D,20240625,000000,185.07,186.81,180.34,183.84,2163895,0
+RMD.US,D,20240626,000000,183.84,187.32,183.84,186.53,1115314,0
+RMD.US,D,20240627,000000,189.5,192.735,187.57,191.58,1271051,0
+RMD.US,D,20240628,000000,191.71,194.595,189.57,191.42,3500754,0
+RMD.US,D,20240701,000000,190.91,192.375,186.22,186.94,871688,0
+RMD.US,D,20240702,000000,187.5,189.94,187.5,189.35,808424,0
+RMD.US,D,20240703,000000,189.59,189.99,188.06,189.4,383824,0
+RMD.US,D,20240705,000000,190.5,195,189.32,194.74,670912,0
+RMD.US,D,20240708,000000,194.35,194.86,191.9,192.92,805224,0
+RMD.US,D,20240709,000000,193.48,194.56,188.56,190.33,956591,0
+RMD.US,D,20240710,000000,191.74,192.93,189.15,192.33,510125,0
+RMD.US,D,20240711,000000,195.13,200.34,195,199.78,694774,0
+RMD.US,D,20240712,000000,200.98,206.84,200.5,204.83,753610,0
+RMD.US,D,20240715,000000,204.34,207.19,203.1775,205.31,1387329,0
+RMD.US,D,20240716,000000,205.69,207.715,204.5,206.8,738637,0
+RMD.US,D,20240717,000000,205,208.83,204.03,205.95,709389,0
+RMD.US,D,20240718,000000,206.58,209,203.43,203.88,606031,0
+RMD.US,D,20240719,000000,206.94,207.62,202.76,203.15,715022,0
+RMD.US,D,20240722,000000,204.37,207.575,203.475,207.28,664508,0
+RMD.US,D,20240723,000000,207.74,209.8,205.91,209.53,391674,0
+RMD.US,D,20240724,000000,208.35,210.76,206.12,206.2,653182,0
+RMD.US,D,20240725,000000,204.85,212.78,203.86,208.34,2024396,0
+RMD.US,D,20240726,000000,207.04,207.04,196.43,197.04,1896839,0
+RMD.US,D,20240729,000000,200.12,208.58,198.6,208.54,1069435,0
+RMD.US,D,20240730,000000,207.91,210.48,206.27,208.04,762813,0
+RMD.US,D,20240731,000000,209,215.855,206.4,213.25,988895,0
+RMD.US,D,20240801,000000,212.75,216.78,211,214.56,1513719,0
+RMD.US,D,20240802,000000,210,225.68,204.63,223.64,2659791,0
+RMD.US,D,20240805,000000,213.17,220.2,209,215.68,1547514,0
+RMD.US,D,20240806,000000,216.28,221.77,215.34,218.83,1079748,0
+RMD.US,D,20240807,000000,219.87,219.87,209.08,210.94,1291417,0
+RMD.US,D,20240808,000000,212.16,214.885,209.66,214.19,946836,0
+RMD.US,D,20240809,000000,215.82,217.09,212.97,216.59,542965,0
+RMD.US,D,20240812,000000,216.6,218.15,214.56,214.65,547569,0
+RMD.US,D,20240813,000000,216.56,223.675,216.56,220.27,1079480,0
+RMD.US,D,20240814,000000,222.25,223.09,220,222.21,970174,0
+RMD.US,D,20240815,000000,223.43,228.02,221.66,227.22,897021,0
+RMD.US,D,20240816,000000,226.77,227.92,224.78,227.75,627190,0
+RMD.US,D,20240819,000000,227.48,231.5,226.53,231.3,786682,0
+RMD.US,D,20240820,000000,231,231.29,222.36,223.15,907983,0
+RMD.US,D,20240821,000000,224.08,226.66,222.68,224.3,792966,0
+RMD.US,D,20240822,000000,225.6,225.6,221.98,223.41,599531,0
+RMD.US,D,20240823,000000,224.35,226.74,222.95,226.64,643776,0
+RMD.US,D,20240826,000000,224.75,228.29,224.75,225.86,454107,0
+RMD.US,D,20240827,000000,226.14,242.6,226.14,242.25,1895945,0
+RMD.US,D,20240828,000000,240.54,246.8,239.37,242.69,1226787,0
+RMD.US,D,20240829,000000,244.76,245,240.95,243.16,591180,0
+RMD.US,D,20240830,000000,244.25,246.22,242.48,245.02,1084175,0
+RMD.US,D,20240903,000000,244.47,247.73,243.77,244.9,997822,0
+RMD.US,D,20240904,000000,239.9,246.54,236.48,244.75,980069,0
+RMD.US,D,20240905,000000,244.96,246.05,242.2,244.78,769508,0
+RMD.US,D,20240906,000000,245.49,247.38,240.95,244.87,579029,0
+RMD.US,D,20240909,000000,246.42,255.1794,245,249.56,1352988,0
+RMD.US,D,20240910,000000,247.64,253.23,246.94,252.86,801395,0
+RMD.US,D,20240911,000000,251.3,253.06,245.23,252.92,649876,0
+RMD.US,D,20240912,000000,252.49,252.56,249.06,250.71,790458,0
+RMD.US,D,20240913,000000,249.84,252.65,248.42,248.93,1343187,0
+RMD.US,D,20240916,000000,249.76,252.91,248.76,251.77,1096409,0
+RMD.US,D,20240917,000000,252.37,254.26,249.97,250.88,1035948,0
+RMD.US,D,20240918,000000,233.63,242.0324,231.48,238.03,1887269,0
+RMD.US,D,20240919,000000,240.82,243.48,236.97,242.98,1127998,0
+RMD.US,D,20240920,000000,243.19,245.725,240.46,244.94,1567015,0
+RMD.US,D,20240923,000000,245,247.36,243.1,246.18,916016,0
+RMD.US,D,20240924,000000,249.2,249.31,245.06,247.15,744729,0
+RMD.US,D,20240925,000000,246.38,246.38,240.24,240.75,925413,0
+RMD.US,D,20240926,000000,245.83,246.55,240.69,242.56,979922,0
+RMD.US,D,20240927,000000,243.35,246,238.74,239,1131069,0
+RMD.US,D,20240930,000000,243.99,249.4,240.24,244.12,1910699,0
+RMD.US,D,20241001,000000,245.37,245.99,237.63,238.75,1334432,0
+RMD.US,D,20241002,000000,237.2,239.885,234.89,238.86,875298,0
+RMD.US,D,20241003,000000,238.26,239.14,236.62,238.43,544742,0
+RMD.US,D,20241004,000000,239.47,239.47,233.44,233.98,755274,0
+RMD.US,D,20241007,000000,234.67,236.54,230.437,232.29,650986,0
+RMD.US,D,20241008,000000,233.47,237.82,233.145,236.06,744076,0
+RMD.US,D,20241009,000000,236,238.19,234.11,237.04,749689,0
+RMD.US,D,20241010,000000,233.79,238.45,233.79,237.93,766093,0
+RMD.US,D,20241011,000000,238.48,242.51,238.41,240.51,504740,0
+RMD.US,D,20241014,000000,240.12,242.23,238.685,240.71,588166,0
+RMD.US,D,20241015,000000,242.37,243.99,238.73,239.18,1024667,0
+RMD.US,D,20241016,000000,238.19,242.11,237.45,238.34,816001,0
+RMD.US,D,20241017,000000,239.78,242.15,237.37,239.59,839334,0
+RMD.US,D,20241018,000000,240.6,241.67,237.78,240,766425,0
+RMD.US,D,20241021,000000,241.06,242.44,238.4,240.05,973032,0
+RMD.US,D,20241022,000000,239.06,241.17,237.63,239.98,614629,0
+RMD.US,D,20241023,000000,239.13,240.22,235.08,237.4,1019834,0
+RMD.US,D,20241024,000000,237.46,243.99,237.46,239.05,1846403,0
+RMD.US,D,20241025,000000,260,260.49,252.8,256.07,3516542,0
+RMD.US,D,20241028,000000,258,259.33,246.27,246.83,1796072,0
+RMD.US,D,20241029,000000,247.62,250.085,243.83,244.4,1486270,0
+RMD.US,D,20241030,000000,243.3,245.845,241.06,243.02,1105490,0
+RMD.US,D,20241031,000000,242,243.67,240.53,242.47,1165516,0
+RMD.US,D,20241101,000000,242,246.77,241.115,244.28,1118394,0
+RMD.US,D,20241104,000000,245,247.75,242.835,243.61,1236221,0
+RMD.US,D,20241105,000000,243.61,246.51,241.28,245.74,1081060,0
+RMD.US,D,20241106,000000,248.74,250,241.975,245.63,802462,0
+RMD.US,D,20241107,000000,246.48,248.55,243.62,248.54,815815,0
+RMD.US,D,20241108,000000,249,255.16,248.525,252.38,930321,0
+RMD.US,D,20241111,000000,252.99,252.99,248.43,248.69,898839,0
+RMD.US,D,20241112,000000,248.5,249.265,246.185,247.21,737144,0
+RMD.US,D,20241113,000000,246.045,247.7325,235.355,235.44,993990,0
+RMD.US,D,20241114,000000,236.86,236.89,231.18,231.43,1102264,0
+RMD.US,D,20241115,000000,232.13,235.09,231.17,234.74,1116942,0
+RMD.US,D,20241118,000000,235.61,240.22,234.91,239.42,759947,0
+RMD.US,D,20241119,000000,238.275,240.665,236.62,238.12,711330,0
+RMD.US,D,20241120,000000,238,242.47,236.72,241.55,490515,0
+RMD.US,D,20241121,000000,241.95,243.73,240.685,243.6,455006,0
+RMD.US,D,20241122,000000,243.12,243.885,241.4415,243.78,551442,0
+RMD.US,D,20241125,000000,244.25,249.77,243.6,249.56,1708448,0
+RMD.US,D,20241126,000000,248.45,251.2,247.275,249.99,676207,0
+RMD.US,D,20241127,000000,249.66,251.36,247.91,249.33,654486,0
+RMD.US,D,20241129,000000,248.4,252.36,247.74,249.02,351327,0
+RMD.US,D,20241202,000000,248.395,248.91,243.38,244.92,575940,0
+RMD.US,D,20241203,000000,245.48,249.4699,244.34,246.91,664996,0
+RMD.US,D,20241204,000000,245.965,246.63,243.3601,245.84,884183,0
+RMD.US,D,20241205,000000,244.8,245.11,238.72,239.41,642392,0
+RMD.US,D,20241206,000000,241.235,245.13,239.41,241.41,462436,0
+RMD.US,D,20241209,000000,244.71,247.76,242.17,244.76,583582,0
+RMD.US,D,20241210,000000,245.95,246.5,242,245.22,505873,0
+RMD.US,D,20241211,000000,244.73,246.01,242.06,245.78,514234,0
+RMD.US,D,20241212,000000,242.86,247.93,241.45,242.51,922342,0
+RMD.US,D,20241213,000000,240.65,241.5,236.95,238.52,580589,0
+RMD.US,D,20241216,000000,238.46,241.84,231,241.02,829780,0
+RMD.US,D,20241217,000000,241.735,245.19,241.4,242.62,739288,0
+RMD.US,D,20241218,000000,237.7261,240.175,229.94,230.21,871441,0
+RMD.US,D,20241219,000000,231.555,235.5,230.01,231.58,596843,0
+RMD.US,D,20241220,000000,231,238.6,231,237.27,3057163,0
+RMD.US,D,20241223,000000,229.5,232,224.51,231.17,1151442,0
+RMD.US,D,20241224,000000,232.3,232.58,229.58,232.58,227615,0
+RMD.US,D,20241226,000000,231.41,234.75,230.96,233.88,390213,0
+RMD.US,D,20241227,000000,233.12,234.39,231.0901,233.18,390886,0
+RMD.US,D,20241230,000000,232.05,232.52,228.11,229.5,504397,0
+RMD.US,D,20241231,000000,230.495,232.1,228.27,228.69,522844,0
+RMD.US,D,20250102,000000,229.665,230.99,226.6601,228.48,558305,0
+RMD.US,D,20250103,000000,228.9687,231.86,226.9489,231.67,639425,0
+RMD.US,D,20250106,000000,232.735,237.25,231,235.09,793784,0
+RMD.US,D,20250107,000000,236,239.74,234.9,236.4,675161,0
+RMD.US,D,20250108,000000,234.96,237.2,232.51,236.17,878752,0
+RMD.US,D,20250110,000000,231.775,235.45,229.855,233.82,1043431,0
+RMD.US,D,20250113,000000,230.53,231.55,227.26,230.26,580194,0
+RMD.US,D,20250114,000000,231.96,232.12,227.675,228.83,692792,0
+RMD.US,D,20250115,000000,229.085,233.93,229.085,233.38,1147621,0
+RMD.US,D,20250116,000000,234.19,240.6,233.08,237.13,797110,0
+RMD.US,D,20250117,000000,237.875,240.37,235.88,239.78,776858,0
+RMD.US,D,20250121,000000,243.875,249.3121,243.875,247.79,1047883,0
+RMD.US,D,20250122,000000,246.68,248.87,244.915,247.33,762853,0
+RMD.US,D,20250123,000000,245.43,249.12,244.67,248.88,643904,0
+RMD.US,D,20250124,000000,247.985,250.76,243.23,250.51,778470,0
+RMD.US,D,20250127,000000,249.525,258.7,249.285,254.7,1253809,0
+RMD.US,D,20250128,000000,251.47,253.4,249.625,249.94,921475,0
+RMD.US,D,20250129,000000,249.35,253.5,248.22,252.86,932194,0
+RMD.US,D,20250130,000000,256.11,263.05,254.1,257.65,1832880,0
+RMD.US,D,20250131,000000,258,259.95,235,236.18,2599352,0
+RMD.US,D,20250203,000000,242,244.29,235,240.55,1978818,0
+RMD.US,D,20250204,000000,241.05,245.265,238.87,240.46,1401702,0
+RMD.US,D,20250205,000000,242.1,245.99,240.46,242.58,1000259,0
+RMD.US,D,20250206,000000,242,243.41,235.095,237.18,992644,0
+RMD.US,D,20250207,000000,237.985,239.065,235.63,236.94,830563,0
+RMD.US,D,20250210,000000,238.185,240.84,236.97,238.56,819684,0
+RMD.US,D,20250211,000000,237.02,238.83,236.17,237.43,581387,0
+RMD.US,D,20250212,000000,237.15,237.435,233.475,236.6,674124,0
+RMD.US,D,20250213,000000,238.29,239.52,235.77,239.48,696363,0
+RMD.US,D,20250214,000000,240.44,243.475,232.76,232.98,1025932,0
+RMD.US,D,20250218,000000,231.735,232.96,228.87,230.58,1000987,0
+RMD.US,D,20250219,000000,239.4,240,231.48,234.51,941926,0
+RMD.US,D,20250220,000000,233.33,234.61,231.62,232.79,662270,0
+RMD.US,D,20250221,000000,231.85,233.38,230.34,231.69,518460,0
+RMD.US,D,20250224,000000,231.69,231.82,228.18,229.65,1918777,0
+RMD.US,D,20250225,000000,229.245,236.31,229.245,236.19,979473,0
+RMD.US,D,20250226,000000,236.575,236.63,232.09,234.61,565536,0
+RMD.US,D,20250227,000000,232.965,234.92,230.7301,231.28,557475,0
+RMD.US,D,20250228,000000,231.34,233.65,228.1604,233.52,1306863,0
+RMD.US,D,20250303,000000,235,236.44,231.39,233.1,722864,0
+RMD.US,D,20250304,000000,232.97,233.67,227.08,231.48,801287,0
+RMD.US,D,20250305,000000,226.29,228.14,219.76,223.83,1188042,0
+RMD.US,D,20250306,000000,224.01,226.02,219.68,225.03,1226762,0
+RMD.US,D,20250307,000000,222.94,232.86,222.91,232.44,908219,0
+RMD.US,D,20250310,000000,229.82,243.37,228.72,236.63,2005993,0
+RMD.US,D,20250311,000000,237.44,237.44,224.88,225.79,1282805,0
+RMD.US,D,20250312,000000,221.97,222.94,217.67,220.22,775556,0
+RMD.US,D,20250313,000000,222.11,222.82,217.52,219.72,1173332,0
+RMD.US,D,20250314,000000,219.5,224.64,219.1949,224.16,746952,0
+RMD.US,D,20250317,000000,220.77,226.95,220.77,224.74,806457,0
+RMD.US,D,20250318,000000,223.49,224.1,219.12,220.25,710566,0
+RMD.US,D,20250319,000000,221.82,223.99,220.415,222.05,801882,0
+RMD.US,D,20250320,000000,223.375,225.555,220.54,221.11,671414,0
+RMD.US,D,20250321,000000,220.18,221.2,217.03,219.7,1171798,0
+RMD.US,D,20250324,000000,221.5,224.105,220.35,222.91,753895,0
+RMD.US,D,20250325,000000,223,227,219.56,221.29,1060414,0
+RMD.US,D,20250326,000000,223.52,224.06,220.735,221.88,492341,0
+RMD.US,D,20250327,000000,222.835,224.72,221.29,222.62,484694,0
+RMD.US,D,20250328,000000,221.61,223.14,219.7,219.94,542428,0
+RMD.US,D,20250331,000000,219.69,225.25,215.05,223.85,1086592,0
+RMD.US,D,20250401,000000,221.57,223.095,219.46,222.3,766886,0
+RMD.US,D,20250402,000000,221.53,223.56,219.09,223,625853,0
+RMD.US,D,20250403,000000,217,218.53,211.72,213.35,1512127,0
+RMD.US,D,20250404,000000,209.68,211.55,204.51,205.17,2065636,0
+RMD.US,D,20250407,000000,200.2,218.87,199.92,213,2203396,0
+RMD.US,D,20250408,000000,216.6,216.6,201.835,204.54,1527918,0
+RMD.US,D,20250409,000000,204.015,218.14,201.9,216.44,1772029,0
+RMD.US,D,20250410,000000,212.99,214.71,206.965,210.55,1044495,0
+RMD.US,D,20250411,000000,212.42,214,206.74,213.99,2305935,0
+RMD.US,D,20250414,000000,214,215.33,210.24,214.53,1745059,0
+RMD.US,D,20250415,000000,216.85,217.38,212.05,213.97,1769529,0
+RMD.US,D,20250416,000000,211.08,214.81,210.54,211.49,938265,0
+RMD.US,D,20250417,000000,209,214.32,202,212.91,1109562,0
+RMD.US,D,20250421,000000,212.375,214.14,209.31,210.87,941754,0
+RMD.US,D,20250422,000000,213.69,215.075,211.1,214.08,1365825,0
+RMD.US,D,20250423,000000,214.435,221.53,210.34,214.44,1691746,0
+RMD.US,D,20250424,000000,228.64,239.66,227.4,236.1,2257946,0
+RMD.US,D,20250425,000000,238,238.94,230.51,235.88,1194891,0
+RMD.US,D,20250428,000000,236,236.82,230.91,234.14,1117954,0
+RMD.US,D,20250429,000000,236.25,237.96,233.62,237.74,718104,0
+RMD.US,D,20250430,000000,236.29,237.4,233.54,236.59,1321162,0
+RMD.US,D,20250501,000000,236.035,238.81,233.87,236.49,732183,0
+RMD.US,D,20250502,000000,239.5,241,238.22,239.95,608794,0
+RMD.US,D,20250505,000000,240,241.75,238.685,240.66,766020,0
+RMD.US,D,20250506,000000,238.49,242.47,237,241.95,898644,0
+RMD.US,D,20250507,000000,242.2,245.32,241.54,244.7,750159,0
+RMD.US,D,20250508,000000,244.905,247.35,242.77,243.09,737950,0
+RMD.US,D,20250509,000000,243.75,245.41,242.49,245.04,693839,0
+RMD.US,D,20250512,000000,248,249.99,246.63,247.66,894319,0
+RMD.US,D,20250513,000000,247.75,248.85,245.96,247.65,2145961,0
+RMD.US,D,20250514,000000,248.11,249.4,246.435,246.99,1074863,0
+RMD.US,D,20250515,000000,246.9,249.97,246.2,248.58,1442165,0
+RMD.US,D,20250516,000000,248.7,251.94,247.71,251.69,839610,0
+RMD.US,D,20250519,000000,248.27,253.43,248.09,253.35,658666,0
+RMD.US,D,20250520,000000,243.6,251.49,243.2,248.14,1432264,0
+RMD.US,D,20250521,000000,247,249,244.39,245.78,847104,0
+RMD.US,D,20250522,000000,245.115,247.07,243.87,245.49,644423,0
+RMD.US,D,20250523,000000,243.77,245.5,242.224,242.84,558148,0
+RMD.US,D,20250527,000000,244,247.48,244,246.22,1056207,0
+RMD.US,D,20250528,000000,246,247,244.61,244.76,656927,0
+RMD.US,D,20250529,000000,244.76,246.235,243.64,245.12,562836,0
+RMD.US,D,20250530,000000,244.265,245.785,242.14,244.79,1060298,0
+RMD.US,D,20250602,000000,242.95,244.42,239.935,244.03,640651,0
+RMD.US,D,20250603,000000,243.5,247.35,241.99,247.05,833237,0
+RMD.US,D,20250604,000000,246.96,250.56,246.96,249.94,703739,0
+RMD.US,D,20250605,000000,249.91,251.81,248.64,249.69,643313,0
+RMD.US,D,20250606,000000,250.29,252.48,249.65,252.2,458653,0
+RMD.US,D,20250609,000000,252.015,252.42,248.57,250.98,976789,0
+RMD.US,D,20250610,000000,252.74,254.75,252.11,252.66,861892,0
+RMD.US,D,20250611,000000,252.87,254.98,250.77,251.36,620275,0
+RMD.US,D,20250612,000000,251.8,252.21,250.2638,252.21,573049,0
+RMD.US,D,20250613,000000,250.925,251.94,248.202,249.34,427416,0
+RMD.US,D,20250616,000000,250.745,254.03,249.61,251.68,645878,0
+RMD.US,D,20250617,000000,250.88,252.83,248.72,250.09,668450,0
+RMD.US,D,20250618,000000,251.17,253.73,249.6,250.88,635899,0
+RMD.US,D,20250620,000000,251.99,254.06,251.855,253.68,964362,0
+RMD.US,D,20250623,000000,253.59,255.465,250.84,254.52,591314,0
+RMD.US,D,20250624,000000,255.06,256.82,252.35,255.91,994030,0
+RMD.US,D,20250625,000000,255.815,260.23,255.725,257.91,945226,0
+RMD.US,D,20250626,000000,257.41,259.52,255.68,256.21,1120053,0
+RMD.US,D,20250627,000000,255.915,256.37,250.88,255.16,1498403,0
+RMD.US,D,20250630,000000,255.39,258.24,255.31,258,958158,0
+RMD.US,D,20250701,000000,255.955,258.24,254.83,256.26,905385,0
+RMD.US,D,20250702,000000,256.22,257.5499,254.54,255.88,579331,0
+RMD.US,D,20250703,000000,255.88,257.625,253.94,256.96,391893,0
+RMD.US,D,20250707,000000,257.9,258.38,255.38,256.41,858313,0
+RMD.US,D,20250708,000000,256.41,259.49,255.35,256.59,535223,0
+RMD.US,D,20250709,000000,256.69,256.79,251.4,255.98,792475,0
+RMD.US,D,20250710,000000,257.84,261.08,255.595,258.07,637776,0
+RMD.US,D,20250711,000000,256.58,257.535,252.64,254.4,517806,0
+RMD.US,D,20250714,000000,252.32,255.6201,252.32,254.11,925027,0
+RMD.US,D,20250715,000000,258.215,258.85,251.35,252.01,1019805,0
+RMD.US,D,20250716,000000,253.775,254.45,250.18,254.25,829606,0
+RMD.US,D,20250717,000000,254.35,256.7,253.09,256.42,802122,0
+RMD.US,D,20250718,000000,257.29,260.37,256.53,257.92,894150,0
+RMD.US,D,20250721,000000,259.69,261.89,258.22,261.07,1012567,0
+RMD.US,D,20250722,000000,261.9,268.65,261.055,267.4,1372276,0
+RMD.US,D,20250723,000000,269.88,273.38,268.29,273.37,1080963,0
+RMD.US,D,20250724,000000,273.29,274,271.01,273.5,880792,0
+RMD.US,D,20250725,000000,271.53,275.8,271.53,275.16,1063990,0
+RMD.US,D,20250728,000000,273.015,274.61,270.87,273.5,1021021,0
+RMD.US,D,20250729,000000,272.58,278.1,271.8,277.7,1492821,0
+RMD.US,D,20250730,000000,273.345,278.86,271.64,277.44,1714421,0
+RMD.US,D,20250731,000000,274.735,277.3,271.94,271.94,1444241,0
+RMD.US,D,20250801,000000,278,281.9,271.11,279.2,1797022,0
+RMD.US,D,20250804,000000,278.22,293.08,278.22,291.44,1583617,0
+RMD.US,D,20250805,000000,286.49,287.5,276.66,285,1624394,0
+RMD.US,D,20250806,000000,283.64,285.49,279.45,280.46,985900,0
+RMD.US,D,20250807,000000,282.25,282.955,277.54,280.17,929027,0
+RMD.US,D,20250808,000000,280.75,284.74,279.61,283.9,827374,0
+RMD.US,D,20250811,000000,284,286.34,283.27,284.32,835248,0
+RMD.US,D,20250812,000000,285.66,286.4699,281.58,283.29,1436274,0
+RMD.US,D,20250813,000000,283.4,290.095,282.72,288.28,755985,0
+RMD.US,D,20250814,000000,287.11,287.255,283.6801,284.72,903953,0
+RMD.US,D,20250815,000000,286.57,286.89,283.15,284.89,1014580,0
+RMD.US,D,20250818,000000,284.895,287.83,284.42,286.12,550676,0
+RMD.US,D,20250819,000000,285.75,287.73,283.911,286.04,1144137,0
+RMD.US,D,20250820,000000,287.275,290.3,287.12,289.06,812522,0
+RMD.US,D,20250821,000000,287.32,289.66,286.31,288.34,907868,0
+RMD.US,D,20250822,000000,288.27,293.81,288.21,293.73,627080,0
+RMD.US,D,20250825,000000,292.265,293.58,285.1,285.8,847951,0
+RMD.US,D,20250826,000000,286.705,286.91,284.21,285.17,851679,0
+RMD.US,D,20250827,000000,285.06,285.085,279.63,281.96,1045057,0
+RMD.US,D,20250828,000000,280.91,281.965,274.67,275.38,1298975,0
+RMD.US,D,20250829,000000,275.01,275.4,271.33,274.51,1325206,0
+RMD.US,D,20250902,000000,270.24,273.635,268.97,270.99,1034039,0
+RMD.US,D,20250903,000000,270,270.49,265.49,269.21,1804376,0
+RMD.US,D,20250904,000000,269.85,274.24,267.57,273.81,1179275,0
+RMD.US,D,20250905,000000,274.1,278.06,274.045,277.05,943999,0
+RMD.US,D,20250908,000000,276.3225,279.73,273.37,279.46,688486,0
+RMD.US,D,20250909,000000,280.25,281.32,278.66,279.19,613516,0
+RMD.US,D,20250910,000000,279.67,279.67,265.675,270.47,1093935,0
+RMD.US,D,20250911,000000,270.445,275.345,270.415,274.61,727265,0
+RMD.US,D,20250912,000000,272.56,273.555,269,270.14,1257655,0
+RMD.US,D,20250915,000000,271.945,273.41,271,271.19,940946,0
+RMD.US,D,20250916,000000,270.2539,273.7,270.08,272.6,840847,0
+RMD.US,D,20250917,000000,272.63,275.7525,270.025,271.71,847461,0
+RMD.US,D,20250918,000000,273.73,273.79,270.485,273.29,552905,0
+RMD.US,D,20250919,000000,271.68,274.025,271.32,273.19,1536212,0
+RMD.US,D,20250922,000000,273.01,275.53,270.6,274.41,549218,0
+RMD.US,D,20250923,000000,273.255,277.1,273.255,275.61,771768,0
+RMD.US,D,20250924,000000,274.485,277.43,273.11,274.19,692845,0
+RMD.US,D,20250925,000000,268.05,268.893,264.14,267.31,881407,0
+RMD.US,D,20250926,000000,268.035,271.66,267.4,270.27,754952,0
+RMD.US,D,20250929,000000,270.63,271.98,268.07,271.05,978117,0
+RMD.US,D,20250930,000000,271.09,275.7,270.735,273.73,1174123,0
+RMD.US,D,20251001,000000,274.54,276.9,267.64,270.85,1314477,0
+RMD.US,D,20251002,000000,270.67,277.35,269.77,276.64,1032132,0
+RMD.US,D,20251003,000000,277.86,281.5,277.24,278.59,591048,0
+RMD.US,D,20251006,000000,278.32,283.04,278.32,281.38,911860,0
+RMD.US,D,20251007,000000,280,283.99,280,283.28,666872,0
+RMD.US,D,20251008,000000,284.87,284.87,279.25,282.35,888263,0
+RMD.US,D,20251009,000000,282.55,284.05,277.04,277.88,754261,0
+RMD.US,D,20251010,000000,277.01,277.85,271.4,272,606130,0
+RMD.US,D,20251013,000000,274.96,277.33,271.13,273.01,768874,0
+RMD.US,D,20251014,000000,267.61,272.18,267,270.07,971820,0
+RMD.US,D,20251015,000000,272.045,272.045,267.61,269.7,667057,0
+RMD.US,D,20251016,000000,271.175,273.75,269.62,270,1062839,0
+RMD.US,D,20251017,000000,269.25,270.535,263.1,268.09,2278218,0
+RMD.US,D,20251020,000000,267.965,271.72,266.78,271.41,619487,0
+RMD.US,D,20251021,000000,267.75,270.81,266.31,268.22,791600,0
+RMD.US,D,20251022,000000,270.56,270.56,265.9,266.48,891227,0
+RMD.US,D,20251023,000000,263.84,267.19,263.84,265.26,715999,0
+RMD.US,D,20251024,000000,266.85,266.97,259.41,259.49,1110285,0
+RMD.US,D,20251027,000000,259.7,260.92,258.05,259.21,1228254,0
+RMD.US,D,20251028,000000,259.82,264,256.57,256.57,1171878,0
+RMD.US,D,20251029,000000,256.565,258.345,252.9,253.62,1172473,0
+RMD.US,D,20251030,000000,255.07,257.1,251.05,252.26,1777170,0
+RMD.US,D,20251031,000000,255.49,257.17,239.41,246.88,2567479,0
+RMD.US,D,20251103,000000,247.14,252.15,243.1201,248.95,1596212,0
+RMD.US,D,20251104,000000,247.47,247.71,243.14,246.4,1447258,0
+RMD.US,D,20251105,000000,245.3,246.1025,241.62,245.22,1214688,0
+RMD.US,D,20251106,000000,244.81,250.7,242.02,249.65,2225890,0
+RMD.US,D,20251107,000000,245.85,251.54,245.85,251.49,1683087,0
+RMD.US,D,20251110,000000,250,252.265,245.76,250.1,981521,0
+RMD.US,D,20251111,000000,250.5,254.75,248.155,252.43,1316781,0
+RMD.US,D,20251112,000000,252.08,256,251.26,252.86,1270218,0
+RMD.US,D,20251113,000000,251.01,255.1,249.73,252.11,1124347,0
+RMD.US,D,20251114,000000,250.355,251.17,244.29,244.46,1008371,0
+RMD.US,D,20251117,000000,246.23,247.26,243.2,244.71,1037918,0
+RMD.US,D,20251118,000000,245.22,247.31,243.79,246.22,1175581,0
+RMD.US,D,20251119,000000,246,248.05,242.6,244.99,942846,0
+RMD.US,D,20251120,000000,244.315,246.88,241.81,243.92,1120401,0
+RMD.US,D,20251121,000000,243.99,254,243.04,250.75,1187270,0
+RMD.US,D,20251124,000000,249.795,251.57,248.45,250.52,1217577,0
+RMD.US,D,20251125,000000,250.82,257,250.25,255.8,812363,0
+RMD.US,D,20251126,000000,256,257.17,254.98,255.04,606170,0
+RMD.US,D,20251128,000000,256.98,258.09,255.7,255.83,335093,0
+RMD.US,D,20251201,000000,240,253.885,237.625,248.38,1296102,0
+RMD.US,D,20251202,000000,249.1,252.84,248.75,250.85,1086092,0
+RMD.US,D,20251203,000000,251.045,254.1,250.1,251.44,549929,0
+RMD.US,D,20251204,000000,251.24,252.75,250.34,251.51,489063,0
+RMD.US,D,20251205,000000,255,257.98,254.4,256.55,708376,0
+RMD.US,D,20251208,000000,256.08,256.55,249.57,250.04,760585,0
+RMD.US,D,20251209,000000,250.47,251.9416,245.97,246.52,806218,0
+RMD.US,D,20251210,000000,258.3,259.99,248.94,251.5,1167951,0
+RMD.US,D,20251211,000000,251.5,255.61,251.29,252.39,766094,0
+RMD.US,D,20251212,000000,252.925,252.925,250.37,252.27,973580,0
+RMD.US,D,20251215,000000,253.56,255.83,250.855,253.07,1183193,0
+RMD.US,D,20251216,000000,248.77,249.92,243.62,247.34,1333404,0
+RMD.US,D,20251217,000000,246.375,249.75,245.03,245.94,918811,0
+RMD.US,D,20251218,000000,246.1,247.78,241.66,242.55,1103234,0
+RMD.US,D,20251219,000000,242.7,245.9,242.02,244.94,2957036,0
+RMD.US,D,20251222,000000,243.5,247.21,243.07,246.67,908444,0
+RMD.US,D,20251223,000000,246.235,247.45,243.13,244.6,718511,0
+RMD.US,D,20251224,000000,244.505,245.46,244.09,244.44,201328,0
+RMD.US,D,20251226,000000,244.995,245.9899,243.5,244.76,305188,0
+RMD.US,D,20251229,000000,244.01,245.52,242.2,242.85,755051,0
+RMD.US,D,20251230,000000,242.52,243.65,240.895,243.08,675098,0
+RMD.US,D,20251231,000000,240.94,243.01,240.8,240.87,524997,0
+RMD.US,D,20260102,000000,241.04,245.34,240,244.81,961307,0
+RMD.US,D,20260105,000000,244.03,247.29,242.54,245.36,773918,0
+RMD.US,D,20260106,000000,244.72,250.14974,243.5,249.19,849103,0
+RMD.US,D,20260107,000000,248,250.125,245.52,248.21,735290,0
+RMD.US,D,20260108,000000,247.04,252,246.85,250.92,696952,0
+RMD.US,D,20260109,000000,252.085,253.81,250.18,252.47,598269,0
+RMD.US,D,20260112,000000,252,257.99,250.32,257.84,1111489,0
+RMD.US,D,20260113,000000,260.06,262.87,251.705,254.67,1071442,0
+RMD.US,D,20260114,000000,253.465,260.16,252.49,259.51,970429,0
+RMD.US,D,20260115,000000,259.24,261.36,256.56,260.7,939968,0
+RMD.US,D,20260116,000000,260.3659,261.04,256.985,257.58,955388,0
+RMD.US,D,20260120,000000,256.26,258.39,252.77,253.19,1061269,0
+RMD.US,D,20260121,000000,253.535,260.8399,252.84,259.28,853515,0
+RMD.US,D,20260122,000000,261.5,264.09,254.65,255.35,892779,0
+RMD.US,D,20260123,000000,254.905,255.625,250.19,252.38,722129,0
+RMD.US,D,20260126,000000,252.38,256.22,252.22,255.47,819519,0
+RMD.US,D,20260127,000000,255.89,257.925,254.855,255.5,1093131,0
+RMD.US,D,20260128,000000,255.185,258.46,254.444,257.72,1404894,0
+RMD.US,D,20260129,000000,256.205,261,254.55,257.61,1676576,0
+RMD.US,D,20260130,000000,255.655,258.64,245.21,258.31,2258222,0
+RMD.US,D,20260202,000000,257.18,258.45,250.845,254.74,1436317,0
+RMD.US,D,20260203,000000,253.915,257.43,250.54,251.41,1285525,0
+RMD.US,D,20260204,000000,252,264.8755,251.31,263.03,1727821,0
+RMD.US,D,20260205,000000,262.38,268.33,262.06,267.05,1665574,0
+RMD.US,D,20260206,000000,267.05,272.33,267.03,271.63,1502536,0
+RMD.US,D,20260209,000000,272,276.43,269.62,275.96,1479277,0
+RMD.US,D,20260210,000000,276.01,277.67,262.99,263.54,1811950,0
+RMD.US,D,20260211,000000,260,261.8385,253.42,259.62,1179113,0
+RMD.US,D,20260212,000000,255.11,257.385,245.6475,245.73,1567468,0
+RMD.US,D,20260213,000000,246.99,254.21,246.205,252.55,970998,0
+RMD.US,D,20260217,000000,249.08,257.79,248.985,255.82,1344099,0
+RMD.US,D,20260218,000000,255.835,262.17,255.09,258.91,1225993,0
diff --git a/daily/us/nyse stocks/2/rol.us.txt b/daily/us/nyse stocks/2/rol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..275903d59c8aff715f74eb0129c9648a99032cb1
--- /dev/null
+++ b/daily/us/nyse stocks/2/rol.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROL.US,D,20050225,000000,1.81821,1.85808,1.8034,1.85302,1715819.4199671,0
+ROL.US,D,20050228,000000,1.85302,1.89546,1.84804,1.88563,1818658.0916007,0
+ROL.US,D,20050301,000000,1.89298,1.93067,1.8905,1.92539,1410001.8779705,0
+ROL.US,D,20050302,000000,1.92053,1.95294,1.90551,1.93067,1949909.6814404,0
+ROL.US,D,20050303,000000,1.93067,1.95035,1.91297,1.94031,1151538.8643949,0
+ROL.US,D,20050304,000000,1.96288,1.98516,1.95801,1.96059,1392399.949421,0
+ROL.US,D,20050307,000000,1.96537,1.96537,1.92539,1.93554,1457359.4236926,0
+ROL.US,D,20050308,000000,1.92818,1.93554,1.90322,1.91813,3166402.9912719,0
+ROL.US,D,20050309,000000,1.91038,1.92539,1.89298,1.91038,1290916.0459581,0
+ROL.US,D,20050310,000000,1.91038,1.94031,1.90322,1.90551,1037883.1685027,0
+ROL.US,D,20050311,000000,1.91297,1.92818,1.89806,1.92539,1398274.6345622,0
+ROL.US,D,20050314,000000,1.92539,1.94518,1.90551,1.92539,1200718.8599503,0
+ROL.US,D,20050315,000000,1.92539,1.94518,1.87309,1.88563,1589519.2211479,0
+ROL.US,D,20050316,000000,1.88563,1.9079,1.86325,1.87569,1206111.7826908,0
+ROL.US,D,20050317,000000,1.86574,1.92291,1.85052,1.91555,1802414.9542899,0
+ROL.US,D,20050318,000000,1.91555,1.97292,1.86574,1.9427,7748222.910129,0
+ROL.US,D,20050321,000000,1.95035,1.97779,1.94031,1.97541,2244448.5521179,0
+ROL.US,D,20050322,000000,1.97541,1.99798,1.97043,1.97292,2645889.3931743,0
+ROL.US,D,20050323,000000,1.98516,2.06002,1.98266,2.04252,2798345.5690152,0
+ROL.US,D,20050324,000000,2.06261,2.10516,2.01786,2.05525,3978324.5073257,0
+ROL.US,D,20050328,000000,2.05525,2.05525,2.0276,2.0276,1502914.6349218,0
+ROL.US,D,20050329,000000,2.02283,2.07016,2.01537,2.0276,1525458.9025886,0
+ROL.US,D,20050330,000000,2.04024,2.05027,2.01786,2.04759,1199804.6177326,0
+ROL.US,D,20050331,000000,2.03526,2.06509,1.99539,2.06261,1740168.0336609,0
+ROL.US,D,20050401,000000,2.06778,2.07274,2.01786,2.06002,1980135.9975764,0
+ROL.US,D,20050404,000000,2.06261,2.08746,2.00782,2.08518,1478563.0039269,0
+ROL.US,D,20050405,000000,2.10516,2.15736,2.08995,2.12494,2258884.3261006,0
+ROL.US,D,20050406,000000,2.14981,2.21472,2.13499,2.19713,3004934.1371992,0
+ROL.US,D,20050407,000000,2.19485,2.20966,2.17506,2.19485,1968408.7541683,0
+ROL.US,D,20050408,000000,2.19971,2.20498,2.13767,2.15974,1252127.6352135,0
+ROL.US,D,20050411,000000,2.15736,2.15736,2.11252,2.12494,698230.61831606,0
+ROL.US,D,20050412,000000,2.11252,2.17008,2.09521,2.15487,1349557.2918343,0
+ROL.US,D,20050413,000000,2.15736,2.15736,2.10755,2.11998,1962995.7160874,0
+ROL.US,D,20050414,000000,2.10516,2.11998,2.05027,2.05525,1050051.9436311,0
+ROL.US,D,20050415,000000,2.05783,2.09263,2.04252,2.04759,850687.7999241,0
+ROL.US,D,20050418,000000,2.0276,2.06778,2.00046,2.04024,1097874.1537146,0
+ROL.US,D,20050419,000000,2.05027,2.05525,1.99539,2.05027,1150195.1596614,0
+ROL.US,D,20050420,000000,2.05027,2.07016,1.99539,2.01786,1131250.5321453,0
+ROL.US,D,20050421,000000,2.04759,2.08746,2.03775,2.08746,1064484.7003127,0
+ROL.US,D,20050422,000000,2.08249,2.08249,1.98516,2.01011,1472247.7928325,0
+ROL.US,D,20050425,000000,2.01011,2.07762,2.01011,2.06509,1778963.4847745,0
+ROL.US,D,20050426,000000,2.06509,2.08746,2.01537,2.02283,830843.01092858,0
+ROL.US,D,20050427,000000,2.04024,2.18997,2.0276,2.1848,2589955.6721055,0
+ROL.US,D,20050428,000000,2.1848,2.2023,2.12992,2.1325,1614772.0193892,0
+ROL.US,D,20050429,000000,2.14016,2.19245,2.13499,2.18749,1455110.5286445,0
+ROL.US,D,20050502,000000,2.18997,2.27717,2.17714,2.24714,3087026.8525908,0
+ROL.US,D,20050503,000000,2.23979,2.23979,2.17963,2.1848,1454209.361398,0
+ROL.US,D,20050504,000000,2.18997,2.2023,2.1675,2.17963,3468620.8931176,0
+ROL.US,D,20050505,000000,2.15736,2.20737,2.14245,2.19485,1196199.9487468,0
+ROL.US,D,20050506,000000,2.21234,2.23979,2.20498,2.22725,831743.17240802,0
+ROL.US,D,20050509,000000,2.23491,2.27478,2.21722,2.25956,2995914.4185984,0
+ROL.US,D,20050510,000000,2.23491,2.2547,2.21722,2.24455,1595823.368805,0
+ROL.US,D,20050511,000000,2.2547,2.2547,2.19485,2.21722,1649964.813051,0
+ROL.US,D,20050512,000000,2.22218,2.24972,2.19245,2.21722,1243099.8704765,0
+ROL.US,D,20050513,000000,2.21722,2.21722,2.13499,2.16253,957134.15784463,0
+ROL.US,D,20050516,000000,2.15736,2.21722,2.15736,2.21472,622458.14285386,0
+ROL.US,D,20050517,000000,2.20498,2.22218,2.17008,2.22218,572845.66748155,0
+ROL.US,D,20050518,000000,2.2197,2.22477,2.18997,2.20737,1056378.2181625,0
+ROL.US,D,20050519,000000,2.20737,2.24455,2.20498,2.24217,603521.56147392,0
+ROL.US,D,20050520,000000,2.24455,2.24455,2.20966,2.22725,570140.15420812,0
+ROL.US,D,20050523,000000,2.22725,2.26494,2.22725,2.26226,657636.8557775,0
+ROL.US,D,20050524,000000,2.25221,2.3046,2.23749,2.25708,716274.07858566,0
+ROL.US,D,20050525,000000,2.24455,2.24455,2.17506,2.1848,1053671.6991221,0
+ROL.US,D,20050526,000000,2.19971,2.26494,2.19971,2.23979,1130340.3129957,0
+ROL.US,D,20050527,000000,2.24217,2.26494,2.23243,2.24714,429401.16410517,0
+ROL.US,D,20050531,000000,2.24455,2.26971,2.23491,2.26226,1477660.8309134,0
+ROL.US,D,20050601,000000,2.26226,2.28213,2.23243,2.28213,995930.61472534,0
+ROL.US,D,20050602,000000,2.2722,2.28453,2.2547,2.28213,1118611.0580535,0
+ROL.US,D,20050603,000000,2.28453,2.29467,2.22725,2.23491,1339629.365618,0
+ROL.US,D,20050606,000000,2.23491,2.27478,2.21234,2.26971,805574.12041499,0
+ROL.US,D,20050607,000000,2.26742,2.28701,2.2547,2.26494,1115014.4352037,0
+ROL.US,D,20050608,000000,2.2722,2.27955,2.20737,2.22477,746947.96104401,0
+ROL.US,D,20050609,000000,2.2197,2.2547,2.18997,2.24972,1331507.7969626,0
+ROL.US,D,20050610,000000,2.2547,2.2547,2.20498,2.21234,497960.27852759,0
+ROL.US,D,20050613,000000,2.20498,2.22218,2.17008,2.18749,1418121.4350918,0
+ROL.US,D,20050614,000000,2.19485,2.21472,2.14245,2.18997,1595823.368805,0
+ROL.US,D,20050615,000000,2.19245,2.19971,2.14016,2.19245,3018462.7093333,0
+ROL.US,D,20050616,000000,2.18749,2.27478,2.17506,2.2547,2488025.2080874,0
+ROL.US,D,20050617,000000,2.2722,2.27717,2.19485,2.19713,2091099.2551665,0
+ROL.US,D,20050620,000000,2.1848,2.19485,2.12494,2.1325,1785282.718937,0
+ROL.US,D,20050621,000000,2.12494,2.15974,2.09521,2.115,2668442.7127442,0
+ROL.US,D,20050622,000000,2.10516,2.12743,2.10516,2.12494,1419917.7349826,0
+ROL.US,D,20050623,000000,2.11998,2.14245,2.10009,2.10009,2101019.1352467,0
+ROL.US,D,20050624,000000,2.10009,2.17506,2.10009,2.16253,2594473.577542,0
+ROL.US,D,20050627,000000,2.15487,2.16492,2.14016,2.14016,1493896.927855,0
+ROL.US,D,20050628,000000,2.15239,2.19713,2.15239,2.1848,990524.61701357,0
+ROL.US,D,20050629,000000,2.1848,2.22218,2.18241,2.21722,1368497.8962823,0
+ROL.US,D,20050630,000000,2.22477,2.25956,2.22218,2.22218,1136657.5356241,0
+ROL.US,D,20050701,000000,2.22725,2.25708,2.21722,2.23749,981493.83497561,0
+ROL.US,D,20050705,000000,2.23243,2.28701,2.23243,2.28453,1174540.7560541,0
+ROL.US,D,20050706,000000,2.28213,2.3046,2.27478,2.29467,1492997.7721425,0
+ROL.US,D,20050707,000000,2.2722,2.29467,2.25956,2.28453,958051.41736335,0
+ROL.US,D,20050708,000000,2.27717,2.28453,2.16253,2.27955,2435690.1214024,0
+ROL.US,D,20050711,000000,2.28213,2.33195,2.2722,2.31435,1094258.4212916,0
+ROL.US,D,20050712,000000,2.31435,2.33961,2.28979,2.32717,783034.88158322,0
+ROL.US,D,20050713,000000,2.32459,2.33444,2.29944,2.31694,565617.21993653,0
+ROL.US,D,20050714,000000,2.32957,2.33444,2.29467,2.31435,654029.1694906,0
+ROL.US,D,20050715,000000,2.29696,2.33702,2.26226,2.3072,674779.14880065,0
+ROL.US,D,20050718,000000,2.30202,2.33444,2.28979,2.29218,1594023.0458461,0
+ROL.US,D,20050719,000000,2.29696,2.38922,2.29696,2.38186,827229.29003957,0
+ROL.US,D,20050720,000000,2.36437,2.36437,2.24972,2.36188,2186726.5772944,0
+ROL.US,D,20050721,000000,2.36188,2.40712,2.29467,2.37441,1346852.7843279,0
+ROL.US,D,20050722,000000,2.37938,2.41417,2.36695,2.40951,921055.28344154,0
+ROL.US,D,20050725,000000,2.3943,2.3943,2.30978,2.33444,592675.36997183,0
+ROL.US,D,20050726,000000,2.33961,2.38674,2.32717,2.35949,621556.9756074,0
+ROL.US,D,20050727,000000,2.37203,2.38674,2.29944,2.37203,728910.53537649,0
+ROL.US,D,20050728,000000,2.3918,2.44679,2.36695,2.44202,799267.96122377,0
+ROL.US,D,20050729,000000,2.42163,2.42422,2.28453,2.31435,1793385.178019,0
+ROL.US,D,20050801,000000,2.31694,2.33444,2.27955,2.29944,1006757.6966541,0
+ROL.US,D,20050802,000000,2.29944,2.33961,2.29944,2.33961,1395564.0924537,0
+ROL.US,D,20050803,000000,2.33444,2.33444,2.28979,2.29696,965241.64576175,0
+ROL.US,D,20050804,000000,2.28453,2.30978,2.22477,2.22725,1100573.6323859,0
+ROL.US,D,20050805,000000,2.21722,2.22725,2.15974,2.18749,983302.20407064,0
+ROL.US,D,20050808,000000,2.20498,2.22477,2.18749,2.18749,1030205.1431015,0
+ROL.US,D,20050809,000000,2.19485,2.22477,2.18997,2.20498,1057279.385409,0
+ROL.US,D,20050810,000000,2.22218,2.23491,2.14981,2.17008,1906166.8623742,0
+ROL.US,D,20050811,000000,2.16492,2.2197,2.16492,2.20737,994136.32636854,0
+ROL.US,D,20050812,000000,2.20737,2.22218,2.19485,2.20737,1213337.2129349,0
+ROL.US,D,20050815,000000,2.20498,2.20498,2.14981,2.1675,1517351.4146715,0
+ROL.US,D,20050816,000000,2.16253,2.16253,2.12236,2.14016,1635523.0044662,0
+ROL.US,D,20050817,000000,2.12743,2.19485,2.09521,2.16253,1419016.5677362,0
+ROL.US,D,20050818,000000,2.15239,2.17506,2.13499,2.14513,1124934.315284,0
+ROL.US,D,20050819,000000,2.14513,2.1848,2.14245,2.15239,996830.77620479,0
+ROL.US,D,20050822,000000,2.15736,2.19713,2.15487,2.19485,1756408.1536705,0
+ROL.US,D,20050823,000000,2.19485,2.19485,2.14513,2.17247,1754605.8191776,0
+ROL.US,D,20050824,000000,2.17506,2.21234,2.17506,2.18749,1893532.4171175,0
+ROL.US,D,20050825,000000,2.19245,2.2023,2.18241,2.19713,1346852.7843279,0
+ROL.US,D,20050826,000000,2.19713,2.20966,2.17506,2.19713,2073048.7545278,0
+ROL.US,D,20050829,000000,2.1848,2.21472,2.17963,2.20498,847084.13670525,0
+ROL.US,D,20050830,000000,2.20498,2.22218,2.15736,2.15736,1031098.2642118,0
+ROL.US,D,20050831,000000,2.15974,2.19971,2.14981,2.17963,1200718.8599503,0
+ROL.US,D,20050901,000000,2.17963,2.20737,2.17714,2.18241,843472.42735028,0
+ROL.US,D,20050902,000000,2.1848,2.20498,2.13499,2.14751,1124027.1134354,0
+ROL.US,D,20050906,000000,2.15736,2.22984,2.15736,2.21722,875948.64430155,0
+ROL.US,D,20050907,000000,2.1848,2.1848,2.16253,2.18241,568335.80818116,0
+ROL.US,D,20050908,000000,2.17247,2.17714,2.13499,2.15239,1198006.3063078,0
+ROL.US,D,20050909,000000,2.15974,2.18749,2.15239,2.15239,884068.20142287,0
+ROL.US,D,20050912,000000,2.14016,2.18997,2.13499,2.15239,956237.01366623,0
+ROL.US,D,20050913,000000,2.14016,2.17963,2.12494,2.14016,1027512.7047993,0
+ROL.US,D,20050914,000000,2.14245,2.16492,2.08518,2.09791,1610267.1889238,0
+ROL.US,D,20050915,000000,2.115,2.15487,2.11252,2.15239,1986445.1740687,0
+ROL.US,D,20050916,000000,2.15974,2.29218,2.15239,2.25708,10951617.006487,0
+ROL.US,D,20050919,000000,2.23979,2.25221,2.20498,2.23491,2556588.3455779,0
+ROL.US,D,20050920,000000,2.22984,2.23979,2.15487,2.16253,1789787.5494023,0
+ROL.US,D,20050921,000000,2.14981,2.17247,2.14016,2.16253,1256636.4887469,0
+ROL.US,D,20050922,000000,2.16253,2.18997,2.14513,2.17008,2179502.1528174,0
+ROL.US,D,20050923,000000,2.16253,2.17506,2.14981,2.14981,1541713.1033365,0
+ROL.US,D,20050926,000000,2.15487,2.19485,2.15487,2.17506,960743.85566556,0
+ROL.US,D,20050927,000000,2.17714,2.18749,2.12494,2.15736,1439762.5239781,0
+ROL.US,D,20050928,000000,2.16253,2.18749,2.14751,2.16492,1136657.5356241,0
+ROL.US,D,20050929,000000,2.17247,2.18241,2.14981,2.17247,1179969.8864073,0
+ROL.US,D,20050930,000000,2.1675,2.17963,2.15487,2.16492,1026606.5087177,0
+ROL.US,D,20051003,000000,2.17506,2.21722,2.16253,2.1848,715370.89980517,0
+ROL.US,D,20051004,000000,2.21234,2.28453,2.16253,2.16253,1137568.7605407,0
+ROL.US,D,20051005,000000,2.15487,2.18997,2.11768,2.11768,1771751.1295018,0
+ROL.US,D,20051006,000000,2.12743,2.18749,2.12743,2.17714,2057710.8075317,0
+ROL.US,D,20051007,000000,2.18997,2.21722,2.16492,2.17506,774913.31292787,0
+ROL.US,D,20051010,000000,2.17714,2.18241,2.14016,2.17506,838964.57958393,0
+ROL.US,D,20051011,000000,2.17714,2.18241,2.15239,2.15487,1210624.6592923,0
+ROL.US,D,20051012,000000,2.15239,2.18241,2.14751,2.15239,1787078.0130608,0
+ROL.US,D,20051013,000000,2.14513,2.18997,2.13499,2.17247,1502004.4157722,0
+ROL.US,D,20051014,000000,2.1848,2.19485,2.16253,2.18241,844370.5772957,0
+ROL.US,D,20051017,000000,2.17247,2.18749,2.15487,2.18749,1023884.903172,0
+ROL.US,D,20051018,000000,2.19245,2.19245,2.14981,2.15487,697331.46260363,0
+ROL.US,D,20051019,000000,2.15239,2.24714,2.13499,2.24714,931886.38843839,0
+ROL.US,D,20051020,000000,2.23979,2.23979,2.13499,2.18997,1737462.5203874,0
+ROL.US,D,20051021,000000,2.19245,2.24455,2.1848,2.18749,853399.34779962,0
+ROL.US,D,20051024,000000,2.18997,2.24455,2.18997,2.2197,722593.3127481,0
+ROL.US,D,20051025,000000,2.20966,2.20966,2.15487,2.1848,1066305.1386119,0
+ROL.US,D,20051026,000000,2.17247,2.1848,2.12494,2.15736,1114100.192986,0
+ROL.US,D,20051027,000000,2.13767,2.13767,2.07016,2.09521,1578692.139219,0
+ROL.US,D,20051028,000000,2.07762,2.09263,2.0276,2.07514,2366241.9089377,0
+ROL.US,D,20051031,000000,2.06509,2.115,2.06509,2.10755,2136195.8366363,0
+ROL.US,D,20051101,000000,2.08518,2.10009,2.05783,2.07274,2627836.8810015,0
+ROL.US,D,20051102,000000,2.06778,2.14751,2.06778,2.14245,1720327.2677334,0
+ROL.US,D,20051103,000000,2.14981,2.16253,2.11768,2.13767,1287310.3712051,0
+ROL.US,D,20051104,000000,2.14513,2.16253,2.13499,2.15487,1376615.4418696,0
+ROL.US,D,20051107,000000,2.15487,2.1848,2.14513,2.16492,969775.64347054,0
+ROL.US,D,20051108,000000,2.14751,2.17506,2.12236,2.1675,1707696.8455447,0
+ROL.US,D,20051109,000000,2.16253,2.18997,2.15487,2.15487,1221463.8104253,0
+ROL.US,D,20051110,000000,2.14981,2.23243,2.14751,2.22725,1123128.96349,0
+ROL.US,D,20051111,000000,2.22218,2.23749,2.19485,2.21234,470899.11119124,0
+ROL.US,D,20051114,000000,2.20498,2.21472,2.17963,2.19485,958945.54424071,0
+ROL.US,D,20051115,000000,2.18997,2.23491,2.1848,2.19713,1591332.6190779,0
+ROL.US,D,20051116,000000,2.19485,2.19485,2.1675,2.18749,640500.59735645,0
+ROL.US,D,20051117,000000,2.1848,2.2197,2.17714,2.2197,610726.87637756,0
+ROL.US,D,20051118,000000,2.24217,2.26494,2.21472,2.25221,743337.25745604,0
+ROL.US,D,20051121,000000,2.24455,2.28701,2.20498,2.27478,881361.68238243,0
+ROL.US,D,20051122,000000,2.25708,2.32211,2.25221,2.28701,1290023.9306147,0
+ROL.US,D,20051123,000000,2.27478,2.29467,2.2547,2.27717,426703.69696787,0
+ROL.US,D,20051125,000000,2.28979,2.3046,2.26226,2.28979,240860.07925897,0
+ROL.US,D,20051128,000000,2.28453,2.28453,2.22477,2.27478,1173646.6291768,0
+ROL.US,D,20051129,000000,2.29467,2.37441,2.27478,2.28701,2010799.8223646,0
+ROL.US,D,20051130,000000,2.28213,2.30978,2.23749,2.2547,1372121.6748415,0
+ROL.US,D,20051201,000000,2.26226,2.32459,2.25956,2.28701,2180403.3200639,0
+ROL.US,D,20051202,000000,2.28979,2.28979,2.15974,2.25221,1367603.769405,0
+ROL.US,D,20051205,000000,2.25708,2.26742,2.17714,2.23243,1818658.0916007,0
+ROL.US,D,20051206,000000,2.24455,2.28213,2.1675,2.24455,905722.36528044,0
+ROL.US,D,20051207,000000,2.22725,2.25708,2.22218,2.24455,557509.73201939,0
+ROL.US,D,20051208,000000,2.24972,2.28213,2.22725,2.2547,753269.20674046,0
+ROL.US,D,20051209,000000,2.24972,2.27717,2.23491,2.26742,439332.10762257,0
+ROL.US,D,20051212,000000,2.27955,2.29467,2.2197,2.2547,955321.76568154,0
+ROL.US,D,20051213,000000,2.25221,2.30202,2.24455,2.2722,887679.91077784,0
+ROL.US,D,20051214,000000,2.2722,2.31694,2.26226,2.28701,638687.19942635,0
+ROL.US,D,20051215,000000,2.28213,2.28701,2.2197,2.22725,893089.93155768,0
+ROL.US,D,20051216,000000,2.22725,2.2722,2.22218,2.26494,2110938.0095599,0
+ROL.US,D,20051219,000000,2.2023,2.25956,2.19245,2.20498,927368.48300187,0
+ROL.US,D,20051220,000000,2.2023,2.27478,2.18997,2.23491,1410001.8779705,0
+ROL.US,D,20051221,000000,2.24455,2.29696,2.24455,2.26226,790251.25992405,0
+ROL.US,D,20051222,000000,2.25956,2.28453,2.23243,2.24217,1104191.376343,0
+ROL.US,D,20051223,000000,2.23979,2.2722,2.20737,2.21472,618846.43349889,0
+ROL.US,D,20051227,000000,2.21722,2.25221,2.17506,2.1848,1771751.1295018,0
+ROL.US,D,20051228,000000,2.19485,2.2197,2.18241,2.21472,587273.39532813,0
+ROL.US,D,20051229,000000,2.21234,2.22725,2.1675,2.1675,916543.41260712,0
+ROL.US,D,20051230,000000,2.16253,2.19245,2.14981,2.1848,971582.00103153,0
+ROL.US,D,20060103,000000,2.20498,2.26494,2.15239,2.24972,1588615.0366003,0
+ROL.US,D,20060104,000000,2.24972,2.32211,2.24217,2.29467,1414508.7199698,0
+ROL.US,D,20060105,000000,2.29696,2.3046,2.26494,2.26742,741539.9517982,0
+ROL.US,D,20060106,000000,2.28979,2.3072,2.25956,2.29696,538562.08720228,0
+ROL.US,D,20060109,000000,2.3046,2.34686,2.29696,2.34209,489837.70410522,0
+ROL.US,D,20060110,000000,2.33702,2.35701,2.32211,2.35701,832646.35118852,0
+ROL.US,D,20060111,000000,2.35204,2.38186,2.33961,2.37441,1308962.5235287,0
+ROL.US,D,20060112,000000,2.37699,2.37699,2.33702,2.33961,622458.14285386,0
+ROL.US,D,20060113,000000,2.33444,2.35462,2.32211,2.32957,1088851.4178128,0
+ROL.US,D,20060117,000000,2.31236,2.33195,2.29218,2.32957,831743.17240802,0
+ROL.US,D,20060118,000000,2.32211,2.34946,2.29467,2.32957,750554.64156389,0
+ROL.US,D,20060119,000000,2.33702,2.34428,2.3072,2.34209,904829.2441701,0
+ROL.US,D,20060120,000000,2.34209,2.34428,2.2722,2.27717,582762.53026072,0
+ROL.US,D,20060123,000000,2.27955,2.31236,2.26742,2.28979,406852.87337026,0
+ROL.US,D,20060124,000000,2.28979,2.34946,2.28453,2.34686,722593.3127481,0
+ROL.US,D,20060125,000000,2.33961,2.34428,2.28701,2.29944,826328.1227931,0
+ROL.US,D,20060126,000000,2.3072,2.38674,2.3072,2.38455,672982.84890982,0
+ROL.US,D,20060127,000000,2.38455,2.3918,2.35462,2.36695,897609.84852822,0
+ROL.US,D,20060130,000000,2.36188,2.40712,2.36188,2.36188,710847.96553357,0
+ROL.US,D,20060131,000000,2.34209,2.3943,2.31694,2.38186,1235887.5152038,0
+ROL.US,D,20060201,000000,2.37938,2.40951,2.36188,2.40195,712671.42113384,0
+ROL.US,D,20060202,000000,2.39936,2.39936,2.30978,2.37699,1070803.9344751,0
+ROL.US,D,20060203,000000,2.36188,2.41179,2.35462,2.37938,470899.11119124,0
+ROL.US,D,20060206,000000,2.37203,2.38455,2.33961,2.37203,569229.93505851,0
+ROL.US,D,20060207,000000,2.36188,2.36953,2.28979,2.29218,1026606.5087177,0
+ROL.US,D,20060208,000000,2.28979,2.33444,2.28979,2.32459,685607.23649644,0
+ROL.US,D,20060209,000000,2.32211,2.35462,2.28701,2.29218,616139.91445844,0
+ROL.US,D,20060210,000000,2.28453,2.36188,2.24714,2.34686,1064484.7003127,0
+ROL.US,D,20060213,000000,2.34428,2.34946,2.26971,2.27717,970677.81648401,0
+ROL.US,D,20060214,000000,2.27717,2.3072,2.25708,2.29467,965241.64576175,0
+ROL.US,D,20060215,000000,2.28979,2.34428,2.2722,2.33702,1108694.1952743,0
+ROL.US,D,20060216,000000,2.34428,2.38186,2.31236,2.35949,608030.41500728,0
+ROL.US,D,20060217,000000,2.36437,2.36437,2.32211,2.32459,621556.9756074,0
+ROL.US,D,20060221,000000,2.31694,2.31694,2.2197,2.24217,1150195.1596614,0
+ROL.US,D,20060222,000000,2.23979,2.27478,2.21234,2.26742,794764.13652548,0
+ROL.US,D,20060223,000000,2.2547,2.26226,2.18749,2.19485,792950.73859538,0
+ROL.US,D,20060224,000000,2.18997,2.19713,2.14245,2.15974,1491177.3338433,0
+ROL.US,D,20060227,000000,2.15974,2.20498,2.14751,2.20498,1856546.3408657,0
+ROL.US,D,20060228,000000,2.18997,2.18997,2.14513,2.14751,2208355.5969766,0
+ROL.US,D,20060301,000000,2.15487,2.2023,2.14513,2.19485,1768143.4432148,0
+ROL.US,D,20060302,000000,2.1848,2.18997,2.12992,2.14513,2599875.5521857,0
+ROL.US,D,20060303,000000,2.12743,2.17963,2.12236,2.14513,923761.80248198,0
+ROL.US,D,20060306,000000,2.14016,2.14513,2.10755,2.14016,1170928.0409321,0
+ROL.US,D,20060307,000000,2.12236,2.14513,2.11252,2.13499,2460061.8677376,0
+ROL.US,D,20060308,000000,2.1325,2.16492,2.12992,2.12992,4250745.5555512,0
+ROL.US,D,20060309,000000,2.12992,2.14981,2.11768,2.1325,1527269.2832176,0
+ROL.US,D,20060310,000000,2.12992,2.15736,2.115,2.13499,1435261.7165809,0
+ROL.US,D,20060313,000000,2.13767,2.16492,2.13767,2.16492,1624699.9456055,0
+ROL.US,D,20060314,000000,2.15974,2.18749,2.14981,2.17506,1332422.0391802,0
+ROL.US,D,20060315,000000,2.17247,2.19971,2.15487,2.17506,1254845.2176911,0
+ROL.US,D,20060316,000000,2.1675,2.20498,2.14981,2.18997,1235887.5152038,0
+ROL.US,D,20060317,000000,2.19485,2.20966,2.15487,2.18749,2965235.507305,0
+ROL.US,D,20060320,000000,2.18997,2.18997,2.16253,2.17247,1004049.1660796,0
+ROL.US,D,20060321,000000,2.17247,2.19713,2.15487,2.17008,1568766.2245367,0
+ROL.US,D,20060322,000000,2.1675,2.19245,2.16492,2.1848,869632.42744017,0
+ROL.US,D,20060323,000000,2.18241,2.18241,2.14016,2.15239,979700.55238584,0
+ROL.US,D,20060324,000000,2.15487,2.19971,2.15487,2.19485,816411.26001393,0
+ROL.US,D,20060327,000000,2.19485,2.19485,2.14751,2.17008,550277.26140631,0
+ROL.US,D,20060328,000000,2.17247,2.21234,2.15487,2.17714,994136.32636854,0
+ROL.US,D,20060329,000000,2.23491,2.23491,2.12236,2.19713,537653.87958669,0
+ROL.US,D,20060330,000000,2.20498,2.24217,2.1848,2.22725,1672514.109553,0
+ROL.US,D,20060331,000000,2.22218,2.25221,2.20498,2.24455,1434358.5378004,0
+ROL.US,D,20060403,000000,2.24972,2.24972,2.21234,2.24455,1994559.702355,0
+ROL.US,D,20060404,000000,2.25956,2.28453,2.24455,2.25708,1280991.1370428,0
+ROL.US,D,20060405,000000,2.2547,2.27955,2.23979,2.27478,1013069.8904475,0
+ROL.US,D,20060406,000000,2.26494,2.27955,2.24972,2.27478,737035.1213329,0
+ROL.US,D,20060407,000000,2.27478,2.30202,2.23979,2.26971,1575078.41833,0
+ROL.US,D,20060410,000000,2.2722,2.28701,2.24972,2.27717,1297234.2743534,0
+ROL.US,D,20060411,000000,2.27717,2.27717,2.24714,2.26494,1169142.8044785,0
+ROL.US,D,20060412,000000,2.22984,2.31943,2.22984,2.27955,839866.75259741,0
+ROL.US,D,20060413,000000,2.26971,2.28701,2.25221,2.2722,769506.30944908,0
+ROL.US,D,20060417,000000,2.2722,2.28213,2.23749,2.2722,1345942.5651783,0
+ROL.US,D,20060418,000000,2.2722,2.33444,2.2722,2.33195,1736569.3992771,0
+ROL.US,D,20060419,000000,2.33444,2.34428,2.31236,2.33195,1054568.8433005,0
+ROL.US,D,20060420,000000,2.33195,2.33961,2.31236,2.32957,1096963.934565,0
+ROL.US,D,20060421,000000,2.33961,2.35462,2.32459,2.33961,1390155.0774409,0
+ROL.US,D,20060424,000000,2.32957,2.32957,2.28979,2.3046,1512843.5669051,0
+ROL.US,D,20060425,000000,2.3046,2.31943,2.27717,2.3072,744236.41316848,0
+ROL.US,D,20060426,000000,2.3046,2.30978,2.25956,2.26742,1306260.0275563,0
+ROL.US,D,20060427,000000,2.24455,2.28213,2.21472,2.24217,1955784.3665816,0
+ROL.US,D,20060428,000000,2.1848,2.25708,2.1848,2.24455,1574186.3029867,0
+ROL.US,D,20060501,000000,2.24714,2.24972,2.17506,2.19485,3054551.6414065,0
+ROL.US,D,20060502,000000,2.19485,2.19485,2.15487,2.17247,3221434.5393272,0
+ROL.US,D,20060503,000000,2.16253,2.18241,2.14981,2.1675,967059.06675993,0
+ROL.US,D,20060504,000000,2.16492,2.21722,2.14513,2.21722,2333757.6458504,0
+ROL.US,D,20060505,000000,2.21722,2.24455,2.20498,2.22218,1527269.2832176,0
+ROL.US,D,20060508,000000,2.20966,2.24217,2.20498,2.22725,1515543.0455764,0
+ROL.US,D,20060509,000000,2.22477,2.22984,2.21722,2.22218,963458.42084214,0
+ROL.US,D,20060510,000000,2.2197,2.23979,2.21234,2.22477,3281882.1427644,0
+ROL.US,D,20060511,000000,2.22218,2.22477,2.19485,2.19485,1750088.9195081,0
+ROL.US,D,20060512,000000,2.14016,2.19485,2.14016,2.15736,1078919.4685284,0
+ROL.US,D,20060515,000000,2.14981,2.17247,2.12236,2.1675,1174540.7560541,0
+ROL.US,D,20060516,000000,2.16253,2.17506,2.14513,2.15487,1597644.8128713,0
+ROL.US,D,20060517,000000,2.14016,2.15736,2.11003,2.115,1606659.5026369,0
+ROL.US,D,20060518,000000,2.12236,2.14751,2.10755,2.12236,642304.94338341,0
+ROL.US,D,20060519,000000,2.11768,2.16492,2.10247,2.13499,1209727.5151139,0
+ROL.US,D,20060522,000000,2.11998,2.14513,2.10755,2.115,1620194.1093731,0
+ROL.US,D,20060523,000000,2.13499,2.19485,2.10009,2.10247,1232289.886587,0
+ROL.US,D,20060524,000000,2.10009,2.14016,2.0799,2.12494,1919698.4518094,0
+ROL.US,D,20060525,000000,2.14513,2.14981,2.10516,2.14513,714478.78446185,0
+ROL.US,D,20060526,000000,2.15487,2.15487,2.12494,2.13499,899409.16572011,0
+ROL.US,D,20060530,000000,2.13499,2.14245,2.10755,2.11998,1144777.0927454,0
+ROL.US,D,20060531,000000,2.12743,2.18749,2.115,2.1848,2135292.6578559,0
+ROL.US,D,20060601,000000,2.19245,2.20498,2.16253,2.2023,1107787.9991927,0
+ROL.US,D,20060602,000000,2.21722,2.23979,2.17963,2.19245,625165.66766132,0
+ROL.US,D,20060605,000000,2.1848,2.18749,2.13767,2.14245,1498403.7698544,0
+ROL.US,D,20060606,000000,2.14751,2.16492,2.12992,2.15487,1307163.2063369,0
+ROL.US,D,20060607,000000,2.16492,2.2023,2.14016,2.14513,1047349.4476587,0
+ROL.US,D,20060608,000000,2.13499,2.18997,2.10755,2.17506,1460516.5263562,0
+ROL.US,D,20060609,000000,2.18997,2.19485,2.13767,2.14981,1159210.8551941,0
+ROL.US,D,20060612,000000,2.15487,2.16492,2.12236,2.13499,1142078.6198411,0
+ROL.US,D,20060613,000000,2.12992,2.18749,2.12743,2.1675,1959391.0471015,0
+ROL.US,D,20060614,000000,2.17247,2.18997,2.14513,2.17963,1815957.6071624,0
+ROL.US,D,20060615,000000,2.19485,2.20966,2.16253,2.2023,1252127.6352135,0
+ROL.US,D,20060616,000000,2.19971,2.20737,2.14245,2.15974,4176787.4837862,0
+ROL.US,D,20060619,000000,2.16492,2.16492,2.12743,2.1325,1586814.7136414,0
+ROL.US,D,20060620,000000,2.12743,2.17008,2.11998,2.14245,979700.55238584,0
+ROL.US,D,20060621,000000,2.14245,2.1675,2.13767,2.15239,2281442.6745056,0
+ROL.US,D,20060622,000000,2.14513,2.16253,2.13499,2.15736,1499312.9832369,0
+ROL.US,D,20060623,000000,2.14751,2.17963,2.13499,2.16492,880457.49783492,0
+ROL.US,D,20060626,000000,2.17714,2.19971,2.15736,2.19971,983302.20407064,0
+ROL.US,D,20060627,000000,2.20498,2.21472,2.16253,2.17714,1099676.4882075,0
+ROL.US,D,20060628,000000,2.18241,2.19245,2.15239,2.16492,1207932.2209901,0
+ROL.US,D,20060629,000000,2.18241,2.20498,2.16492,2.20498,1488485.9013081,0
+ROL.US,D,20060630,000000,2.21234,2.21472,2.17506,2.17714,1469537.250724,0
+ROL.US,D,20060703,000000,2.17247,2.21472,2.1675,2.21472,627872.18670176,0
+ROL.US,D,20060705,000000,2.21472,2.21472,2.15736,2.16253,1340543.6078356,0
+ROL.US,D,20060706,000000,2.1675,2.1848,2.15487,2.1675,1843015.7571977,0
+ROL.US,D,20060707,000000,2.15487,2.19245,2.14981,2.15487,986920.95379472,0
+ROL.US,D,20060710,000000,2.15487,2.19485,2.15487,2.16253,681999.55020953,0
+ROL.US,D,20060711,000000,2.15487,2.20498,2.14751,2.20498,779430.21259737,0
+ROL.US,D,20060712,000000,2.19485,2.19485,2.14245,2.14513,1191699.1413496,0
+ROL.US,D,20060713,000000,2.13499,2.1675,2.12236,2.13499,1425334.7961316,0
+ROL.US,D,20060714,000000,2.13499,2.15239,2.12236,2.13499,978791.33900324,0
+ROL.US,D,20060717,000000,2.13499,2.16492,2.11768,2.12743,620654.80259392,0
+ROL.US,D,20060718,000000,2.14016,2.1675,2.10516,2.14513,855211.73996271,0
+ROL.US,D,20060719,000000,2.14245,2.23243,2.13499,2.21472,825418.90941051,0
+ROL.US,D,20060720,000000,2.22477,2.23243,2.1325,2.14245,1614772.0193892,0
+ROL.US,D,20060721,000000,2.13499,2.14513,2.10247,2.13499,1089745.5446901,0
+ROL.US,D,20060724,000000,2.14981,2.23243,2.14513,2.23243,1060889.08323,0
+ROL.US,D,20060725,000000,2.23491,2.24455,2.17963,2.20737,1158308.6821806,0
+ROL.US,D,20060726,000000,2.20737,2.38455,2.17247,2.36437,3400049.709491,0
+ROL.US,D,20060727,000000,2.37699,2.41677,2.2722,2.27717,3105969.4685728,0
+ROL.US,D,20060728,000000,2.28979,2.36695,2.28979,2.35462,1853837.8102913,0
+ROL.US,D,20060731,000000,2.33702,2.35462,2.31694,2.34209,1825870.4468734,0
+ROL.US,D,20060801,000000,2.32957,2.34946,2.32459,2.33961,1293622.5649985,0
+ROL.US,D,20060802,000000,2.34946,2.34946,2.31694,2.33702,1268359.709087,0
+ROL.US,D,20060803,000000,2.32717,2.40712,2.32459,2.40443,1463221.0338627,0
+ROL.US,D,20060804,000000,2.4269,2.43178,2.32717,2.34686,1538094.3536124,0
+ROL.US,D,20060807,000000,2.34428,2.40443,2.32957,2.38455,2401415.5930263,0
+ROL.US,D,20060808,000000,2.38922,2.40951,2.33444,2.34428,1313478.4174312,0
+ROL.US,D,20060809,000000,2.35204,2.37938,2.32717,2.33702,1504721.9982498,0
+ROL.US,D,20060810,000000,2.32717,2.38922,2.31236,2.38455,1210624.6592923,0
+ROL.US,D,20060811,000000,2.37699,2.38455,2.34946,2.36188,880457.49783492,0
+ROL.US,D,20060814,000000,2.37699,2.42163,2.35949,2.35949,804663.90126538,0
+ROL.US,D,20060815,000000,2.38922,2.40443,2.38455,2.39688,1293622.5649985,0
+ROL.US,D,20060816,000000,2.40443,2.44679,2.40443,2.43426,1631019.1797679,0
+ROL.US,D,20060817,000000,2.41677,2.43924,2.40951,2.43674,979700.55238584,0
+ROL.US,D,20060818,000000,2.43924,2.43924,2.38922,2.43178,720785.94942008,0
+ROL.US,D,20060821,000000,2.41677,2.41925,2.37441,2.3918,753269.20674046,0
+ROL.US,D,20060822,000000,2.37699,2.39936,2.36953,2.38186,590889.12775116,0
+ROL.US,D,20060823,000000,2.38455,2.40195,2.31435,2.31943,1759131.7707503,0
+ROL.US,D,20060824,000000,2.32459,2.33702,2.28453,2.32717,1549821.5970207,0
+ROL.US,D,20060825,000000,2.31694,2.33961,2.29467,2.31694,681090.33682694,0
+ROL.US,D,20060828,000000,2.30978,2.32459,2.29218,2.31943,910227.19574574,0
+ROL.US,D,20060829,000000,2.32717,2.35204,2.29218,2.34428,1003143.9757651,0
+ROL.US,D,20060830,000000,2.35462,2.3918,2.35462,2.36437,1219663.4874664,0
+ROL.US,D,20060831,000000,2.37203,2.37938,2.34946,2.35462,665763.45326794,0
+ROL.US,D,20060901,000000,2.36188,2.38674,2.35701,2.35701,487144.26003599,0
+ROL.US,D,20060905,000000,2.36188,2.37441,2.33444,2.35204,672082.68743037,0
+ROL.US,D,20060906,000000,2.33444,2.33444,2.30978,2.31236,975179.62964827,0
+ROL.US,D,20060907,000000,2.3046,2.32957,2.27478,2.28701,716274.07858566,0
+ROL.US,D,20060908,000000,2.29467,2.30202,2.27478,2.28453,495251.74795311,0
+ROL.US,D,20060911,000000,2.27717,2.31236,2.26494,2.28979,512387.00060714,0
+ROL.US,D,20060912,000000,2.29467,2.35462,2.28701,2.33702,1519143.6914942,0
+ROL.US,D,20060913,000000,2.34428,2.34946,2.32717,2.33702,665763.45326794,0
+ROL.US,D,20060914,000000,2.33702,2.34209,2.31236,2.32211,1374811.0958426,0
+ROL.US,D,20060915,000000,2.32211,2.33444,2.31694,2.32459,2599875.5521857,0
+ROL.US,D,20060918,000000,2.31694,2.33195,2.28979,2.3046,1757317.3670531,0
+ROL.US,D,20060919,000000,2.30202,2.32211,2.26226,2.30202,981493.83497561,0
+ROL.US,D,20060920,000000,2.31236,2.35462,2.31236,2.32459,3052737.2377095,0
+ROL.US,D,20060921,000000,2.33444,2.34946,2.28979,2.31236,1224167.3121647,0
+ROL.US,D,20060922,000000,2.3046,2.31236,2.26494,2.30202,859704.50122381,0
+ROL.US,D,20060925,000000,2.30202,2.34428,2.29218,2.32717,1075309.7707074,0
+ROL.US,D,20060926,000000,2.32717,2.36695,2.31694,2.36437,1222345.8680985,0
+ROL.US,D,20060927,000000,2.36188,2.38922,2.35462,2.36953,680187.15804645,0
+ROL.US,D,20060928,000000,2.36953,2.40443,2.34428,2.37203,755964.66234372,0
+ROL.US,D,20060929,000000,2.37441,2.38455,2.33444,2.33961,608928.5649527,0
+ROL.US,D,20061002,000000,2.33444,2.37203,2.30978,2.32459,779430.21259737,0
+ROL.US,D,20061003,000000,2.32211,2.34209,2.27478,2.32957,1485773.3476657,0
+ROL.US,D,20061004,000000,2.32459,2.40443,2.32211,2.40443,1623800.789893,0
+ROL.US,D,20061005,000000,2.3943,2.42422,2.38455,2.42422,783934.03729565,0
+ROL.US,D,20061006,000000,2.41677,2.4269,2.38455,2.42422,1013973.0692279,0
+ROL.US,D,20061009,000000,2.41417,2.42929,2.3943,2.41925,660349.40942004,0
+ROL.US,D,20061010,000000,2.4269,2.44202,2.40712,2.43426,758675.20445224,0
+ROL.US,D,20061011,000000,2.42422,2.42929,2.37938,2.40712,738832.42699074,0
+ROL.US,D,20061012,000000,2.42163,2.4444,2.40195,2.4444,572845.66748155,0
+ROL.US,D,20061013,000000,2.44679,2.46419,2.41925,2.45673,677486.67360811,0
+ROL.US,D,20061016,000000,2.44938,2.48646,2.44202,2.48408,802873.63597665,0
+ROL.US,D,20061017,000000,2.46667,2.48646,2.45921,2.47413,542171.78502321,0
+ROL.US,D,20061018,000000,2.48408,2.4967,2.47185,2.47692,957134.15784463,0
+ROL.US,D,20061019,000000,2.47185,2.49412,2.46419,2.48159,723496.49152859,0
+ROL.US,D,20061020,000000,2.48904,2.49412,2.46667,2.47413,505181.68570349,0
+ROL.US,D,20061023,000000,2.47413,2.49412,2.44679,2.46419,705441.96782181,0
+ROL.US,D,20061024,000000,2.45425,2.45425,2.3943,2.41417,1028413.8720457,0
+ROL.US,D,20061025,000000,2.38674,2.40443,2.32211,2.36188,1545312.7434873,0
+ROL.US,D,20061026,000000,2.36953,2.38455,2.34209,2.37699,966154.88221242,0
+ROL.US,D,20061027,000000,2.36953,2.39936,2.36188,2.38922,884068.20142287,0
+ROL.US,D,20061030,000000,2.37699,2.42163,2.36695,2.41417,614337.57996552,0
+ROL.US,D,20061031,000000,2.41677,2.43426,2.37441,2.39936,606203.94210597,0
+ROL.US,D,20061101,000000,2.40712,2.40951,2.31435,2.33195,1415411.8987503,0
+ROL.US,D,20061102,000000,2.31694,2.36437,2.31435,2.35701,824530.81713526,0
+ROL.US,D,20061103,000000,2.36953,2.37938,2.34209,2.36437,630578.7057422,0
+ROL.US,D,20061106,000000,2.37203,2.38674,2.35701,2.37441,550277.26140631,0
+ROL.US,D,20061107,000000,2.37203,2.43426,2.36953,2.42929,1199804.6177326,0
+ROL.US,D,20061108,000000,2.40951,2.46419,2.3943,2.4444,698230.61831606,0
+ROL.US,D,20061109,000000,2.44679,2.44679,2.39688,2.42163,728910.53537649,0
+ROL.US,D,20061110,000000,2.42163,2.43674,2.40712,2.42163,500660.76296593,0
+ROL.US,D,20061113,000000,2.42163,2.44679,2.41179,2.43674,510583.6603472,0
+ROL.US,D,20061114,000000,2.41179,2.4792,2.3918,2.47692,1052768.5203416,0
+ROL.US,D,20061115,000000,2.47692,2.51141,2.44679,2.49412,921055.28344154,0
+ROL.US,D,20061116,000000,2.51629,2.51629,2.46667,2.49929,696424.26075506,0
+ROL.US,D,20061117,000000,2.50425,2.50425,2.4792,2.50425,675680.31604711,0
+ROL.US,D,20061120,000000,2.47185,2.50425,2.44938,2.49412,557509.73201939,0
+ROL.US,D,20061121,000000,2.49929,2.50167,2.44679,2.46926,593588.60642248,0
+ROL.US,D,20061122,000000,2.47413,2.49412,2.41925,2.43674,879553.31328741,0
+ROL.US,D,20061124,000000,2.41925,2.45425,2.41179,2.44679,149745.63373252,0
+ROL.US,D,20061127,000000,2.41179,2.43924,2.36437,2.39688,1474053.1446265,0
+ROL.US,D,20061128,000000,2.38455,2.41925,2.37699,2.41179,1072611.2978031,0
+ROL.US,D,20061129,000000,2.42422,2.45673,2.41417,2.45166,522333.03062979,0
+ROL.US,D,20061130,000000,2.4444,2.44938,2.42422,2.42929,654029.1694906,0
+ROL.US,D,20061201,000000,2.42163,2.43426,2.34686,2.40712,1352259.7878067,0
+ROL.US,D,20061204,000000,2.39936,2.47413,2.39936,2.46667,766796.77310759,0
+ROL.US,D,20061205,000000,2.47413,2.51141,2.44679,2.50167,1077122.1628705,0
+ROL.US,D,20061206,000000,2.49163,2.51371,2.47692,2.4792,548482.97304951,0
+ROL.US,D,20061207,000000,2.47692,2.48159,2.43924,2.4444,492558.30388389,0
+ROL.US,D,20061208,000000,2.43426,2.44202,2.40195,2.43426,811004.25653515,0
+ROL.US,D,20061211,000000,2.4269,2.43674,2.40443,2.41925,396935.00482407,0
+ROL.US,D,20061212,000000,2.42422,2.43674,2.39688,2.41179,541274.64084481,0
+ROL.US,D,20061213,000000,2.4269,2.46171,2.41925,2.43426,635089.5708096,0
+ROL.US,D,20061214,000000,2.44202,2.49929,2.44202,2.47413,579153.8382068,0
+ROL.US,D,20061215,000000,2.47413,2.48408,2.45425,2.47185,1389250.8928934,0
+ROL.US,D,20061218,000000,2.47413,2.47692,2.40195,2.42163,687418.62289252,0
+ROL.US,D,20061219,000000,2.40951,2.44202,2.37938,2.43426,617951.30085452,0
+ROL.US,D,20061220,000000,2.43924,2.45166,2.42422,2.44679,366260.11659872,0
+ROL.US,D,20061221,000000,2.45425,2.48408,2.43426,2.44938,508797.41812653,0
+ROL.US,D,20061222,000000,2.45425,2.45425,2.41925,2.43924,305815.53046254,0
+ROL.US,D,20061226,000000,2.43426,2.48408,2.41677,2.4792,400538.66804291,0
+ROL.US,D,20061227,000000,2.49163,2.54463,2.49163,2.52166,627872.18670176,0
+ROL.US,D,20061228,000000,2.51371,2.5314,2.49412,2.4967,526844.90146421,0
+ROL.US,D,20061229,000000,2.49163,2.50167,2.44679,2.45166,671163.41637761,0
+ROL.US,D,20070103,000000,2.46171,2.50903,2.44202,2.48408,871434.7619331,0
+ROL.US,D,20070104,000000,2.4792,2.52166,2.43426,2.49163,694627.96086423,0
+ROL.US,D,20070105,000000,2.46171,2.46419,2.40443,2.40443,717175.24583213,0
+ROL.US,D,20070108,000000,2.3943,2.41179,2.33702,2.40712,1019386.1073088,0
+ROL.US,D,20070109,000000,2.40951,2.40951,2.35204,2.38922,557509.73201939,0
+ROL.US,D,20070110,000000,2.36695,2.38922,2.35204,2.37938,600809.00783138,0
+ROL.US,D,20070111,000000,2.38674,2.42422,2.36695,2.40195,618846.43349889,0
+ROL.US,D,20070112,000000,2.39688,2.41179,2.37938,2.39688,405955.72919186,0
+ROL.US,D,20070116,000000,2.39688,2.4269,2.37441,2.3943,717175.24583213,0
+ROL.US,D,20070117,000000,2.3943,2.3943,2.36188,2.36437,1761824.2090525,0
+ROL.US,D,20070118,000000,2.34686,2.36695,2.32459,2.34946,1228675.159931,0
+ROL.US,D,20070119,000000,2.33961,2.34946,2.30202,2.33702,498864.4630751,0
+ROL.US,D,20070122,000000,2.32957,2.33444,2.28453,2.32459,669368.12225379,0
+ROL.US,D,20070123,000000,2.31943,2.36188,2.29218,2.34428,835363.93366614,0
+ROL.US,D,20070124,000000,2.33961,2.37441,2.33444,2.35949,838964.57958393,0
+ROL.US,D,20070125,000000,2.34209,2.35204,2.31236,2.33195,1345942.5651783,0
+ROL.US,D,20070126,000000,2.33702,2.36695,2.31694,2.36437,5824020.6336213,0
+ROL.US,D,20070129,000000,2.35462,2.3943,2.33961,2.38455,1694163.2445754,0
+ROL.US,D,20070130,000000,2.3943,2.40195,2.36437,2.40195,3530850.7157074,0
+ROL.US,D,20070131,000000,2.3918,2.4269,2.36695,2.41925,1403680.632274,0
+ROL.US,D,20070201,000000,2.42422,2.4444,2.40443,2.42422,729807.67955489,0
+ROL.US,D,20070202,000000,2.43426,2.4444,2.41179,2.4269,583666.71480824,0
+ROL.US,D,20070205,000000,2.41925,2.4444,2.39936,2.41677,1161918.3800015,0
+ROL.US,D,20070206,000000,2.42163,2.44202,2.41417,2.42929,616139.91445844,0
+ROL.US,D,20070207,000000,2.43924,2.45921,2.41417,2.45673,1022093.6321163,0
+ROL.US,D,20070208,000000,2.41925,2.48646,2.40195,2.48408,1526375.1563403,0
+ROL.US,D,20070209,000000,2.48646,2.49929,2.43426,2.46926,1151103.367277,0
+ROL.US,D,20070212,000000,2.46667,2.48646,2.45166,2.47185,1243414.6755526,0
+ROL.US,D,20070213,000000,2.48159,2.50167,2.46667,2.49412,863309.17020968,0
+ROL.US,D,20070214,000000,2.49412,2.51141,2.48159,2.49412,1154419.3811291,0
+ROL.US,D,20070215,000000,2.48904,2.49929,2.47413,2.48646,1071704.0959545,0
+ROL.US,D,20070216,000000,2.48408,2.53936,2.4792,2.53418,1290916.0459581,0
+ROL.US,D,20070220,000000,2.52166,2.55645,2.49412,2.55407,1147481.6002519,0
+ROL.US,D,20070221,000000,2.54174,2.57396,2.53418,2.57396,1966604.4081413,0
+ROL.US,D,20070222,000000,2.57137,2.58897,2.54691,2.58628,1364888.1984613,0
+ROL.US,D,20070223,000000,2.57634,2.6187,2.55645,2.61144,1576883.770124,0
+ROL.US,D,20070226,000000,2.61144,2.61144,2.5667,2.58897,1448792.3002491,0
+ROL.US,D,20070227,000000,2.48904,2.56143,2.38674,2.51907,3831266.2830603,0
+ROL.US,D,20070228,000000,2.51371,2.55894,2.48408,2.549,2495238.5691272,0
+ROL.US,D,20070301,000000,2.50655,2.59404,2.4967,2.57912,1783468.3152398,0
+ROL.US,D,20070302,000000,2.56143,2.58628,2.53936,2.549,2237239.2141461,0
+ROL.US,D,20070305,000000,2.52166,2.56908,2.50655,2.53677,2342781.3875192,0
+ROL.US,D,20070306,000000,2.55407,2.58897,2.54691,2.55645,1889011.4943799,0
+ROL.US,D,20070307,000000,2.549,2.55645,2.50425,2.52872,1898044.2879519,0
+ROL.US,D,20070308,000000,2.54691,2.57396,2.54463,2.55645,1885412.8599961,0
+ROL.US,D,20070309,000000,2.56421,2.57137,2.53418,2.54174,1234100.2672161,0
+ROL.US,D,20070312,000000,2.54174,2.5667,2.53418,2.56143,1150195.1596614,0
+ROL.US,D,20070313,000000,2.54463,2.55407,2.52166,2.52872,1751905.3347392,0
+ROL.US,D,20070314,000000,2.52434,2.55129,2.4792,2.5314,1990958.0506702,0
+ROL.US,D,20070315,000000,2.5314,2.54174,2.52166,2.52872,1572368.8819885,0
+ROL.US,D,20070316,000000,2.52872,2.53418,2.49163,2.50167,3000420.2548307,0
+ROL.US,D,20070319,000000,2.51907,2.549,2.49929,2.54463,1590423.4056954,0
+ROL.US,D,20070320,000000,2.53677,2.55407,2.51629,2.55129,1133959.0627198,0
+ROL.US,D,20070321,000000,2.55129,2.57396,2.53418,2.56908,1751905.3347392,0
+ROL.US,D,20070322,000000,2.57634,2.57634,2.53677,2.55645,2752343.7972309,0
+ROL.US,D,20070323,000000,2.55645,2.55645,2.5314,2.54691,1528176.4850662,0
+ROL.US,D,20070326,000000,2.54463,2.55407,2.51371,2.55407,933690.73446535,0
+ROL.US,D,20070327,000000,2.549,2.56908,2.53418,2.55894,2230020.8242713,0
+ROL.US,D,20070328,000000,2.55407,2.5667,2.53418,2.55407,3017563.5536209,0
+ROL.US,D,20070329,000000,2.57137,2.57137,2.50425,2.55407,1297234.2743534,0
+ROL.US,D,20070330,000000,2.55129,2.5667,2.51629,2.55129,1307163.2063369,0
+ROL.US,D,20070402,000000,2.56143,2.56908,2.53418,2.55407,1140264.216144,0
+ROL.US,D,20070403,000000,2.56421,2.58628,2.54691,2.57396,1234100.2672161,0
+ROL.US,D,20070404,000000,2.5667,2.57396,2.54463,2.55894,2313896.7645826,0
+ROL.US,D,20070405,000000,2.56908,2.56908,2.54691,2.55894,934592.90747883,0
+ROL.US,D,20070409,000000,2.55645,2.56421,2.53936,2.55407,628776.37124927,0
+ROL.US,D,20070410,000000,2.549,2.56421,2.549,2.55894,626970.01368828,0
+ROL.US,D,20070411,000000,2.55894,2.55894,2.51141,2.52166,2948089.1912137,0
+ROL.US,D,20070412,000000,2.51907,2.57137,2.50655,2.57137,727997.29892583,0
+ROL.US,D,20070413,000000,2.57137,2.5842,2.53936,2.58142,742440.11327765,0
+ROL.US,D,20070416,000000,2.59135,2.6187,2.59135,2.6187,760479.5504792,0
+ROL.US,D,20070417,000000,2.61631,2.61631,2.57137,2.58628,722593.3127481,0
+ROL.US,D,20070418,000000,2.57634,2.58897,2.54691,2.55645,800173.1515383,0
+ROL.US,D,20070419,000000,2.5314,2.57634,2.52166,2.54463,976989.00451031,0
+ROL.US,D,20070420,000000,2.56421,2.59653,2.54174,2.57137,1261153.3884163,0
+ROL.US,D,20070423,000000,2.56421,2.57396,2.55407,2.56421,747854.15712554,0
+ROL.US,D,20070424,000000,2.54691,2.59135,2.52872,2.53418,1612076.5637859,0
+ROL.US,D,20070425,000000,2.5667,2.68392,2.5667,2.63123,2731590.8006198,0
+ROL.US,D,20070426,000000,2.62118,2.64157,2.58897,2.62406,1289110.6941641,0
+ROL.US,D,20070427,000000,2.61402,2.63938,2.60627,2.60627,1469537.250724,0
+ROL.US,D,20070430,000000,2.61402,2.62406,2.55407,2.55645,1970219.1347973,0
+ROL.US,D,20070501,000000,2.549,2.5667,2.52872,2.56143,1952169.6399256,0
+ROL.US,D,20070502,000000,2.55407,2.59135,2.549,2.57634,1331507.7969626,0
+ROL.US,D,20070503,000000,2.57634,2.58897,2.56143,2.56421,1221463.8104253,0
+ROL.US,D,20070504,000000,2.57396,2.57396,2.549,2.56908,1061782.2043403,0
+ROL.US,D,20070507,000000,2.56908,2.58897,2.549,2.56143,1714912.2181185,0
+ROL.US,D,20070508,000000,2.54691,2.57634,2.53418,2.56908,1196199.9487468,0
+ROL.US,D,20070509,000000,2.55894,2.5842,2.54463,2.56908,718074.40154456,0
+ROL.US,D,20070510,000000,2.55407,2.57634,2.54174,2.57396,2011711.0472813,0
+ROL.US,D,20070511,000000,2.5842,2.59891,2.57396,2.59653,770394.40172433,0
+ROL.US,D,20070514,000000,2.59135,2.59653,2.5667,2.57912,1532689.3616676,0
+ROL.US,D,20070515,000000,2.57634,2.59653,2.53936,2.54174,1256636.4887469,0
+ROL.US,D,20070516,000000,2.55129,2.58628,2.54174,2.58628,925568.16004298,0
+ROL.US,D,20070517,000000,2.57396,2.59891,2.56143,2.58628,1419016.5677362,0
+ROL.US,D,20070518,000000,2.58628,2.60379,2.549,2.59404,1173646.6291768,0
+ROL.US,D,20070521,000000,2.58628,2.63659,2.57396,2.62636,848889.48849923,0
+ROL.US,D,20070522,000000,2.62118,2.63401,2.59653,2.62636,891296.64896789,0
+ROL.US,D,20070523,000000,2.62406,2.64853,2.5842,2.60905,847994.35585486,0
+ROL.US,D,20070524,000000,2.6012,2.61144,2.55407,2.57634,1443373.2275661,0
+ROL.US,D,20070525,000000,2.58897,2.6012,2.56908,2.59653,986920.95379472,0
+ROL.US,D,20070529,000000,2.59891,2.60627,2.55407,2.55894,1420807.8387919,0
+ROL.US,D,20070530,000000,2.54463,2.56421,2.52872,2.56421,2265202.5544959,0
+ROL.US,D,20070531,000000,2.56908,2.57912,2.54691,2.55894,2086579.338196,0
+ROL.US,D,20070601,000000,2.56421,2.59404,2.55407,2.5842,2726172.7337038,0
+ROL.US,D,20070604,000000,2.57396,2.58628,2.55645,2.57912,496160.9613357,0
+ROL.US,D,20070605,000000,2.5667,2.56908,2.51907,2.5667,1131250.5321453,0
+ROL.US,D,20070606,000000,2.55129,2.56143,2.52872,2.54174,963458.42084214,0
+ROL.US,D,20070607,000000,2.53418,2.55407,2.52166,2.52166,1358583.0450371,0
+ROL.US,D,20070608,000000,2.52166,2.56421,2.50655,2.56143,951732.18320092,0
+ROL.US,D,20070611,000000,2.55407,2.57137,2.53936,2.55645,1106884.8204123,0
+ROL.US,D,20070612,000000,2.549,2.55645,2.52166,2.52663,1577789.9662056,0
+ROL.US,D,20070613,000000,2.53418,2.55645,2.50903,2.55129,1224167.3121647,0
+ROL.US,D,20070614,000000,2.55894,2.56908,2.53677,2.54691,791149.40986946,0
+ROL.US,D,20070615,000000,2.58628,2.59891,2.55645,2.56421,2030654.6690303,0
+ROL.US,D,20070618,000000,2.57396,2.57396,2.53677,2.55645,916543.41260712,0
+ROL.US,D,20070619,000000,2.54463,2.55645,2.52872,2.55129,1197100.1102263,0
+ROL.US,D,20070620,000000,2.55894,2.55894,2.52663,2.5314,963458.42084214,0
+ROL.US,D,20070621,000000,2.52166,2.54463,2.50655,2.54174,1250326.3064876,0
+ROL.US,D,20070622,000000,2.52872,2.53418,2.50425,2.52872,2929155.6271349,0
+ROL.US,D,20070625,000000,2.50167,2.51371,2.43426,2.44679,3708578.7993631,0
+ROL.US,D,20070626,000000,2.45673,2.4792,2.4444,2.46667,2257084.0031416,0
+ROL.US,D,20070627,000000,2.45166,2.50167,2.44202,2.49412,1640029.8464655,0
+ROL.US,D,20070628,000000,2.50167,2.54463,2.50167,2.52434,995930.61472534,0
+ROL.US,D,20070629,000000,2.53418,2.54691,2.50903,2.52434,1704095.1938598,0
+ROL.US,D,20070702,000000,2.54174,2.57634,2.53936,2.56421,787540.71781554,0
+ROL.US,D,20070703,000000,2.57396,2.59404,2.55129,2.59135,764986.39247853,0
+ROL.US,D,20070705,000000,2.58897,2.59135,2.56143,2.5842,893089.93155768,0
+ROL.US,D,20070706,000000,2.57396,2.59404,2.55407,2.59135,547588.84617216,0
+ROL.US,D,20070709,000000,2.58628,2.58628,2.55407,2.5842,1089745.5446901,0
+ROL.US,D,20070710,000000,2.56421,2.57912,2.54463,2.54463,1461418.6993697,0
+ROL.US,D,20070711,000000,2.53936,2.5842,2.5314,2.57137,758675.20445224,0
+ROL.US,D,20070712,000000,2.58628,2.62118,2.57634,2.61144,1898044.2879519,0
+ROL.US,D,20070713,000000,2.61144,2.61402,2.57396,2.60379,865124.57967382,0
+ROL.US,D,20070716,000000,2.59653,2.6012,2.57137,2.5842,736115.85028014,0
+ROL.US,D,20070717,000000,2.59404,2.61402,2.5842,2.59891,1437069.0799089,0
+ROL.US,D,20070718,000000,2.5842,2.5842,2.55645,2.58142,1117715.925409,0
+ROL.US,D,20070719,000000,2.59135,2.60905,2.57634,2.60379,1039234.9193724,0
+ROL.US,D,20070720,000000,2.59891,2.60905,2.55894,2.58628,1736569.3992771,0
+ROL.US,D,20070723,000000,2.58142,2.6187,2.58142,2.59653,934592.90747883,0
+ROL.US,D,20070724,000000,2.57634,2.5842,2.55645,2.57634,1981924.2513312,0
+ROL.US,D,20070725,000000,2.57912,2.6537,2.57912,2.62636,1686047.7105222,0
+ROL.US,D,20070726,000000,2.56908,2.706,2.56908,2.69864,2922839.4102735,0
+ROL.US,D,20070727,000000,2.68392,2.71892,2.63123,2.64405,2351795.0715178,0
+ROL.US,D,20070730,000000,2.63938,2.66602,2.60379,2.64853,2852471.926756,0
+ROL.US,D,20070731,000000,2.6537,2.67388,2.63123,2.63938,1928707.106973,0
+ROL.US,D,20070801,000000,2.62894,2.69585,2.62894,2.69098,1924208.3111098,0
+ROL.US,D,20070802,000000,2.69098,2.76565,2.68879,2.75879,1606659.5026369,0
+ROL.US,D,20070803,000000,2.75879,2.76853,2.64405,2.64405,1900749.8012253,0
+ROL.US,D,20070806,000000,2.65906,2.80094,2.61402,2.79379,2081168.3116491,0
+ROL.US,D,20070807,000000,2.77877,3.00328,2.77371,2.92055,4904779.7538769,0
+ROL.US,D,20070808,000000,2.94064,3.10271,2.91329,3.07288,4177679.5991295,0
+ROL.US,D,20070809,000000,3.01083,3.25234,3.00049,3.2073,4638650.7841044,0
+ROL.US,D,20070810,000000,3.15998,3.15998,2.81576,2.84092,6598935.9580832,0
+ROL.US,D,20070813,000000,2.88089,2.88337,2.78832,2.87343,2419469.1109661,0
+ROL.US,D,20070814,000000,2.86855,2.86855,2.79379,2.82331,1848425.7779775,0
+ROL.US,D,20070815,000000,2.81845,2.88556,2.81069,2.82331,1161018.2185221,0
+ROL.US,D,20070816,000000,2.81845,2.9307,2.79379,2.87343,2718061.2227186,0
+ROL.US,D,20070817,000000,2.98797,2.98797,2.87343,2.88089,3564243.1864104,0
+ROL.US,D,20070820,000000,2.88337,2.92344,2.83366,2.86587,2555672.0918262,0
+ROL.US,D,20070821,000000,2.84818,2.94332,2.84818,2.88556,1235887.5152038,0
+ROL.US,D,20070822,000000,2.90047,2.97296,2.88337,2.9655,1282804.5349729,0
+ROL.US,D,20070823,000000,2.97067,2.98022,2.88337,2.8956,787540.71781554,0
+ROL.US,D,20070824,000000,2.88337,2.92344,2.85314,2.90326,946315.12205197,0
+ROL.US,D,20070827,000000,2.89302,2.90326,2.85573,2.86359,779430.21259737,0
+ROL.US,D,20070828,000000,2.84818,2.85066,2.80354,2.80354,988710.21331645,0
+ROL.US,D,20070829,000000,2.82083,2.9307,2.79379,2.92055,1532689.3616676,0
+ROL.US,D,20070830,000000,2.88824,2.93786,2.87105,2.89302,1171840.2716158,0
+ROL.US,D,20070831,000000,2.92583,2.95824,2.90326,2.94332,731614.03711589,0
+ROL.US,D,20070904,000000,2.93308,3.01352,2.90545,2.99294,811904.41801459,0
+ROL.US,D,20070905,000000,2.9655,2.9655,2.91061,2.91579,1936833.7044634,0
+ROL.US,D,20070906,000000,2.92055,2.94332,2.88337,2.94064,845286.8310474,0
+ROL.US,D,20070907,000000,2.89838,2.91329,2.83575,2.84092,1055467.999013,0
+ROL.US,D,20070910,000000,2.85066,2.89302,2.76346,2.81845,838060.39503642,0
+ROL.US,D,20070911,000000,2.84568,2.88556,2.82331,2.87343,717175.24583213,0
+ROL.US,D,20070912,000000,2.86855,2.88337,2.82331,2.83097,930980.19235684,0
+ROL.US,D,20070913,000000,2.8433,2.86587,2.80354,2.81576,1356774.6759422,0
+ROL.US,D,20070914,000000,2.78583,2.84818,2.77371,2.83863,663959.10724098,0
+ROL.US,D,20070917,000000,2.82571,2.83366,2.78107,2.79379,3114085.0026261,0
+ROL.US,D,20070918,000000,2.80602,2.87591,2.78335,2.86855,1946754.5903107,0
+ROL.US,D,20070919,000000,2.89014,2.9829,2.88556,2.97554,1913377.206113,0
+ROL.US,D,20070920,000000,2.96828,3.01083,2.92583,2.95824,1105977.6185637,0
+ROL.US,D,20070921,000000,2.98528,3.00049,2.92831,2.95575,2483506.2968839,0
+ROL.US,D,20070924,000000,2.93308,3.02794,2.9307,2.94581,885875.56475088,0
+ROL.US,D,20070925,000000,2.93786,2.9655,2.90326,2.9307,681999.55020953,0
+ROL.US,D,20070926,000000,2.93786,3.01571,2.93786,2.99026,470000.96124583,0
+ROL.US,D,20070927,000000,3.00845,3.02028,2.99026,3.018,414069.25171108,0
+ROL.US,D,20070928,000000,3.00567,3.05309,2.9482,2.95824,1236799.7458875,0
+ROL.US,D,20071001,000000,2.95068,2.99543,2.94064,2.95068,1467729.887396,0
+ROL.US,D,20071002,000000,2.96828,3.09047,2.95297,3.08272,976989.00451031,0
+ROL.US,D,20071003,000000,3.05747,3.08809,2.99294,3.00049,783034.88158322,0
+ROL.US,D,20071004,000000,3.02028,3.0702,2.97554,3.06771,960743.85566556,0
+ROL.US,D,20071005,000000,3.11265,3.18026,3.06512,3.16803,1131250.5321453,0
+ROL.US,D,20071008,000000,3.15023,3.1728,3.12746,3.13999,846180.95792476,0
+ROL.US,D,20071009,000000,3.14785,3.17042,3.11484,3.17042,803777.82052416,0
+ROL.US,D,20071010,000000,3.15739,3.18722,3.09336,3.18245,1067205.3000914,0
+ROL.US,D,20071011,000000,3.18991,3.20214,3.08034,3.11484,1373914.9574312,0
+ROL.US,D,20071012,000000,3.11265,3.19239,3.10798,3.17519,721690.1339676,0
+ROL.US,D,20071015,000000,3.16534,3.16803,3.03291,3.04793,1269264.8994015,0
+ROL.US,D,20071016,000000,3.06005,3.11016,3.03778,3.07536,1462319.8666162,0
+ROL.US,D,20071017,000000,3.10798,3.11762,3.02267,3.07288,1183569.5265581,0
+ROL.US,D,20071018,000000,3.06512,3.09545,3.0353,3.06771,1183569.5265581,0
+ROL.US,D,20071019,000000,3.06284,3.10012,2.99543,3.00049,1270164.055114,0
+ROL.US,D,20071022,000000,2.99294,3.07536,2.96043,3.06005,1041945.4614809,0
+ROL.US,D,20071023,000000,3.08809,3.09336,3.00328,3.09047,841676.12745945,0
+ROL.US,D,20071024,000000,3.1552,3.21496,3.10012,3.18483,1916979.8635648,0
+ROL.US,D,20071025,000000,3.20214,3.30733,3.18722,3.30226,1438871.4144019,0
+ROL.US,D,20071026,000000,3.29232,3.42435,3.28983,3.38508,1774453.6254742,0
+ROL.US,D,20071029,000000,3.40198,3.42435,3.29232,3.30733,1239498.2187918,0
+ROL.US,D,20071030,000000,3.30733,3.37464,3.30733,3.32731,1020286.2687882,0
+ROL.US,D,20071031,000000,3.31737,3.36729,3.23226,3.36729,1821368.6337091,0
+ROL.US,D,20071101,000000,3.30971,3.34222,3.22481,3.23505,1409098.6991899,0
+ROL.US,D,20071102,000000,3.3125,3.3125,3.20979,3.26437,1502004.4157722,0
+ROL.US,D,20071105,000000,3.24777,3.28247,3.18991,3.2428,1865215.046778,0
+ROL.US,D,20071106,000000,3.28724,3.42207,3.23743,3.41928,2050042.8398005,0
+ROL.US,D,20071107,000000,3.39422,3.40198,3.2774,3.28486,1614772.0193892,0
+ROL.US,D,20071108,000000,3.30733,3.35167,3.26437,3.32473,1916979.8635648,0
+ROL.US,D,20071109,000000,3.28247,3.29968,3.22481,3.23505,1460516.5263562,0
+ROL.US,D,20071112,000000,3.22481,3.26716,3.18026,3.21248,1529976.8080252,0
+ROL.US,D,20071113,000000,3.27451,3.27451,3.13999,3.2428,1762729.399367,0
+ROL.US,D,20071114,000000,3.2428,3.24777,3.18245,3.21248,1282804.5349729,0
+ROL.US,D,20071115,000000,3.19468,3.19468,3.08809,3.10271,1891728.0710905,0
+ROL.US,D,20071116,000000,3.10549,3.1201,3.00845,3.09336,2027946.1384558,0
+ROL.US,D,20071119,000000,3.06512,3.09336,2.9829,2.99026,1665296.7254451,0
+ROL.US,D,20071120,000000,2.97762,3.10271,2.97762,3.05747,1278290.6526044,0
+ROL.US,D,20071121,000000,3.05031,3.10271,3.03042,3.03778,1240405.4206403,0
+ROL.US,D,20071123,000000,3.05747,3.13751,3.05747,3.1201,372579.35076115,0
+ROL.US,D,20071126,000000,3.11265,3.14227,3.03291,3.03778,1207932.2209901,0
+ROL.US,D,20071127,000000,3.04793,3.22251,3.04793,3.19468,1557940.148375,0
+ROL.US,D,20071128,000000,3.19468,3.26955,3.19239,3.21744,2087476.4823744,0
+ROL.US,D,20071129,000000,3.19239,3.24498,3.1728,3.18722,1084336.5296773,0
+ROL.US,D,20071130,000000,3.2428,3.28247,3.21744,3.26238,1545312.7434873,0
+ROL.US,D,20071203,000000,3.25234,3.2948,3.2073,3.21248,856097.82070393,0
+ROL.US,D,20071204,000000,3.16276,3.25016,3.15739,3.23226,1133959.0627198,0
+ROL.US,D,20071205,000000,3.27969,3.30494,3.2428,3.2599,847274.2266713,0
+ROL.US,D,20071206,000000,3.27183,3.33208,3.24777,3.32473,1049152.7879186,0
+ROL.US,D,20071207,000000,3.34222,3.34222,3.2774,3.31737,679293.03116909,0
+ROL.US,D,20071210,000000,3.31995,3.34222,3.29232,3.32253,988710.21331645,0
+ROL.US,D,20071211,000000,3.34222,3.37991,3.17042,3.17042,1887223.2406252,0
+ROL.US,D,20071212,000000,3.23743,3.31737,3.21496,3.25732,1572222.0400042,0
+ROL.US,D,20071213,000000,3.25016,3.30226,3.20979,3.28486,1471158.5471541,0
+ROL.US,D,20071214,000000,3.2428,3.32473,3.22481,3.2948,896097.17493595,0
+ROL.US,D,20071217,000000,3.27969,3.33467,3.2599,3.26955,1159516.608367,0
+ROL.US,D,20071218,000000,3.30494,3.32473,3.27183,3.31995,1297234.2743534,0
+ROL.US,D,20071219,000000,3.30733,3.31737,3.26955,3.2948,1196199.9487468,0
+ROL.US,D,20071220,000000,3.29232,3.32473,3.26955,3.32473,1536602.8011275,0
+ROL.US,D,20071221,000000,3.40745,3.50151,3.37742,3.37742,3153175.1434755,0
+ROL.US,D,20071224,000000,3.3825,3.42942,3.34928,3.41928,367758.70945277,0
+ROL.US,D,20071226,000000,3.41659,3.44165,3.36191,3.41431,733718.10171366,0
+ROL.US,D,20071227,000000,3.42435,3.42435,3.35694,3.35943,767397.21601623,0
+ROL.US,D,20071228,000000,3.38976,3.42435,3.30226,3.32473,687418.62289252,0
+ROL.US,D,20071231,000000,3.2948,3.32473,3.19239,3.19239,1159516.608367,0
+ROL.US,D,20080102,000000,3.19468,3.23505,3.11016,3.13999,1552232.4205583,0
+ROL.US,D,20080103,000000,3.16803,3.30494,3.16803,3.26955,1946781.7460201,0
+ROL.US,D,20080104,000000,3.23505,3.25492,3.16534,3.16534,1207030.0479766,0
+ROL.US,D,20080107,000000,3.19239,3.2428,3.1552,3.22251,1427939.7327034,0
+ROL.US,D,20080108,000000,3.23505,3.2428,3.11265,3.11484,1847229.9209952,0
+ROL.US,D,20080109,000000,3.10012,3.21496,3.06005,3.19468,1265956.9316854,0
+ROL.US,D,20080110,000000,3.14227,3.19239,3.11762,3.14497,1645447.9133816,0
+ROL.US,D,20080111,000000,3.12488,3.20979,3.09545,3.10271,1000139.7496879,0
+ROL.US,D,20080114,000000,3.09336,3.10271,3.03042,3.06005,1276192.6226087,0
+ROL.US,D,20080115,000000,3.01571,3.05747,3.00049,3.02028,1467482.4687101,0
+ROL.US,D,20080116,000000,2.99543,3.05518,2.95575,3.01083,1626205.5788287,0
+ROL.US,D,20080117,000000,3.018,3.05031,2.96828,2.97554,1546715.7884748,0
+ROL.US,D,20080118,000000,2.93558,2.99294,2.87343,2.92055,1771159.7384963,0
+ROL.US,D,20080122,000000,2.82571,2.91061,2.74099,2.81337,2227008.5520579,0
+ROL.US,D,20080123,000000,2.66106,2.88556,2.66106,2.85573,3796081.5355346,0
+ROL.US,D,20080124,000000,2.85314,2.8786,2.65628,2.7562,3008538.806185,0
+ROL.US,D,20080125,000000,2.78107,2.87591,2.73373,2.77082,3892899.6858096,0
+ROL.US,D,20080128,000000,2.76565,3.00567,2.76565,2.99294,3130329.1457039,0
+ROL.US,D,20080129,000000,3.01352,3.04275,2.91827,2.93558,2390599.5745347,0
+ROL.US,D,20080130,000000,2.93558,3.04553,2.88824,2.92583,2041771.4118598,0
+ROL.US,D,20080131,000000,2.85573,2.99294,2.82859,2.94064,2135590.3648926,0
+ROL.US,D,20080201,000000,2.95824,3.09763,2.95824,3.09545,2449536.5159136,0
+ROL.US,D,20080204,000000,3.08272,3.08272,3.01571,3.02516,2189722.7572354,0
+ROL.US,D,20080205,000000,3.02267,3.06284,2.9829,3.02267,1795137.2241612,0
+ROL.US,D,20080206,000000,3.04553,3.0702,3.00845,3.02028,2752047.0959611,0
+ROL.US,D,20080207,000000,3.01571,3.08809,3.01571,3.05309,2159055.9151463,0
+ROL.US,D,20080208,000000,3.05309,3.10798,3.03042,3.06512,1674916.8869545,0
+ROL.US,D,20080211,000000,3.06005,3.10012,3.00567,3.06512,1366587.9447186,0
+ROL.US,D,20080212,000000,3.0702,3.15739,3.04275,3.10549,1660481.1129718,0
+ROL.US,D,20080213,000000,3.15998,3.22013,3.13502,3.17787,1975009.6030952,0
+ROL.US,D,20080214,000000,3.2073,3.21496,3.15023,3.15998,1427369.4628052,0
+ROL.US,D,20080215,000000,3.13502,3.13999,3.06512,3.10271,1104777.7385134,0
+ROL.US,D,20080219,000000,3.14497,3.16803,3.06005,3.08034,1013371.6205523,0
+ROL.US,D,20080220,000000,3.11484,3.13025,3.06005,3.13025,991809.9872602,0
+ROL.US,D,20080221,000000,3.1552,3.19239,3.03042,3.04037,1045847.8375036,0
+ROL.US,D,20080222,000000,3.02028,3.06005,2.95575,3.05031,1108990.8965441,0
+ROL.US,D,20080225,000000,2.9655,3.09047,2.9655,3.08272,1294224.0136741,0
+ROL.US,D,20080226,000000,3.06771,3.13502,3.03042,3.08034,1265364.5349129,0
+ROL.US,D,20080227,000000,3.06005,3.16803,3.02516,3.16276,1669494.7969705,0
+ROL.US,D,20080228,000000,3.13283,3.14497,3.02516,3.05031,1190792.945268,0
+ROL.US,D,20080229,000000,3.00845,3.04553,2.92055,2.93558,1120296.7235725,0
+ROL.US,D,20080303,000000,2.9307,2.96043,2.86587,2.94064,1360388.3968311,0
+ROL.US,D,20080304,000000,2.89014,2.95068,2.86855,2.92583,1870986.1379166,0
+ROL.US,D,20080305,000000,2.94581,2.94581,2.86587,2.8956,1208224.8991918,0
+ROL.US,D,20080306,000000,2.87343,2.90545,2.80602,2.82571,1634623.8487538,0
+ROL.US,D,20080307,000000,2.77877,2.87591,2.74099,2.83575,1001347.6758743,0
+ROL.US,D,20080310,000000,2.84568,2.8608,2.74596,2.75084,1115014.4352037,0
+ROL.US,D,20080311,000000,2.85066,2.90545,2.79379,2.90545,1193792.1425101,0
+ROL.US,D,20080312,000000,2.9307,2.9655,2.8956,2.90813,1321192.6504451,0
+ROL.US,D,20080313,000000,2.86855,2.99294,2.85066,2.97067,3149570.4744897,0
+ROL.US,D,20080314,000000,2.98797,3.01571,2.85573,2.86855,1070505.2216713,0
+ROL.US,D,20080317,000000,2.81069,2.91061,2.68621,2.85573,1176478.8690943,0
+ROL.US,D,20080318,000000,2.90326,2.99026,2.83863,2.98528,1241301.5590517,0
+ROL.US,D,20080319,000000,3.00567,3.0353,2.88556,2.88556,1012165.7059,0
+ROL.US,D,20080320,000000,2.93558,3.08034,2.88556,3.05031,3955450.3480776,0
+ROL.US,D,20080324,000000,3.05518,3.10549,3.02516,3.06284,843167.6799444,0
+ROL.US,D,20080325,000000,3.07536,3.08809,3.03042,3.06005,778816.69471752,0
+ROL.US,D,20080326,000000,3.03778,3.07288,2.97067,3.06771,1103577.8584631,0
+ROL.US,D,20080327,000000,3.08272,3.08551,3.018,3.02516,490745.91172079,0
+ROL.US,D,20080328,000000,3.02267,3.05031,2.96311,2.97762,718074.40154456,0
+ROL.US,D,20080331,000000,3.00845,3.00845,2.88337,2.94064,1262351.2569325,0
+ROL.US,D,20080401,000000,2.94064,2.97762,2.74099,2.91061,3179416.6106937,0
+ROL.US,D,20080402,000000,2.89014,3.11484,2.89014,3.05518,2774287.6219892,0
+ROL.US,D,20080403,000000,3.02028,3.04553,2.95575,2.98528,1477660.8309134,0
+ROL.US,D,20080404,000000,2.97554,3.04793,2.97067,3.02516,1410293.5504052,0
+ROL.US,D,20080407,000000,3.04037,3.04037,2.96311,2.9829,961052.62613953,0
+ROL.US,D,20080408,000000,2.95575,2.98022,2.91579,2.98022,1790383.9692429,0
+ROL.US,D,20080409,000000,2.99026,2.99026,2.91579,2.9655,1700789.2376778,0
+ROL.US,D,20080410,000000,2.96043,2.98797,2.94064,2.9829,1373613.2273264,0
+ROL.US,D,20080411,000000,2.95068,2.95068,2.85573,2.87105,1158923.2058274,0
+ROL.US,D,20080414,000000,2.8608,2.92344,2.85066,2.90047,847876.68111398,0
+ROL.US,D,20080415,000000,2.92055,2.95824,2.80094,2.82571,3181347.6833647,0
+ROL.US,D,20080416,000000,2.82571,2.92344,2.82331,2.92344,2457009.3648436,0
+ROL.US,D,20080417,000000,2.90326,2.90326,2.83575,2.88089,1116808.7235606,0
+ROL.US,D,20080418,000000,2.92583,2.99543,2.90047,2.99543,1510885.3385247,0
+ROL.US,D,20080421,000000,2.96828,2.96828,2.87105,2.90813,1376274.4868511,0
+ROL.US,D,20080422,000000,2.87591,2.95297,2.81576,2.83575,2608000.1381421,0
+ROL.US,D,20080423,000000,2.99026,2.99026,2.84568,2.91827,1234316.5071245,0
+ROL.US,D,20080424,000000,2.92583,2.9307,2.79618,2.88556,1475992.2634336,0
+ROL.US,D,20080425,000000,2.92344,2.92344,2.791,2.80602,3100810.8895471,0
+ROL.US,D,20080428,000000,2.81069,2.83097,2.70888,2.74875,3637097.9317588,0
+ROL.US,D,20080429,000000,2.75084,2.76565,2.63123,2.67875,3724514.1719669,0
+ROL.US,D,20080430,000000,2.69585,2.72588,2.63123,2.64853,1893305.1137718,0
+ROL.US,D,20080501,000000,2.65906,2.73831,2.63659,2.73115,1248672.8255131,0
+ROL.US,D,20080502,000000,2.74358,2.77877,2.67875,2.67875,1514269.744534,0
+ROL.US,D,20080505,000000,2.67627,2.69347,2.64634,2.68143,1622693.4404083,0
+ROL.US,D,20080506,000000,2.6537,2.706,2.63659,2.68392,1717618.7371589,0
+ROL.US,D,20080507,000000,2.69347,2.78335,2.68392,2.69098,2094162.8214977,0
+ROL.US,D,20080508,000000,2.71404,2.72349,2.66871,2.69098,1681811.4198502,0
+ROL.US,D,20080509,000000,2.6713,2.71136,2.64634,2.68143,948877.81640911,0
+ROL.US,D,20080512,000000,2.69585,2.83097,2.68143,2.82331,2155003.6798382,0
+ROL.US,D,20080513,000000,2.83097,2.83097,2.77609,2.791,1398288.7153004,0
+ROL.US,D,20080514,000000,2.78583,2.8608,2.7562,2.77082,1689209.842021,0
+ROL.US,D,20080515,000000,2.75879,2.82331,2.75879,2.79618,809301.49297682,0
+ROL.US,D,20080516,000000,2.83097,2.86855,2.75084,2.78583,1781745.4363412,0
+ROL.US,D,20080519,000000,2.77609,2.79866,2.71136,2.73115,2180064.3765795,0
+ROL.US,D,20080520,000000,2.71136,2.73115,2.6713,2.69098,1157142.9982089,0
+ROL.US,D,20080521,000000,2.69098,2.74358,2.66106,2.68392,676147.99770961,0
+ROL.US,D,20080522,000000,2.68392,2.75084,2.68392,2.72141,683237.64940641,0
+ROL.US,D,20080523,000000,2.68143,2.71404,2.63401,2.65111,1186526.4815855,0
+ROL.US,D,20080527,000000,2.64157,2.68621,2.62636,2.65628,1152521.4987697,0
+ROL.US,D,20080528,000000,2.65628,2.68392,2.60905,2.64634,1027531.8143726,0
+ROL.US,D,20080529,000000,2.65111,2.73603,2.64405,2.70381,1174745.9325255,0
+ROL.US,D,20080530,000000,2.71404,2.71404,2.63401,2.64634,1808856.8920284,0
+ROL.US,D,20080602,000000,2.64634,2.66602,2.58142,2.58897,1946897.409227,0
+ROL.US,D,20080603,000000,2.6012,2.61631,2.56908,2.58897,1965852.0944132,0
+ROL.US,D,20080604,000000,2.57396,2.65111,2.56908,2.63123,1613257.3342628,0
+ROL.US,D,20080605,000000,2.63123,2.69347,2.62118,2.69098,1333190.4451806,0
+ROL.US,D,20080606,000000,2.66106,2.70112,2.62636,2.62894,2248724.0677035,0
+ROL.US,D,20080609,000000,2.63123,2.64634,2.549,2.57634,1353307.7970374,0
+ROL.US,D,20080610,000000,2.52872,2.62118,2.52872,2.6012,1485220.1758068,0
+ROL.US,D,20080611,000000,2.58897,2.58897,2.50167,2.50167,1314352.4289682,0
+ROL.US,D,20080612,000000,2.51141,2.54174,2.49163,2.50655,1803414.686704,0
+ROL.US,D,20080613,000000,2.51629,2.55129,2.49163,2.549,1658693.8649841,0
+ROL.US,D,20080616,000000,2.54691,2.56143,2.48904,2.52663,2210438.5404669,0
+ROL.US,D,20080617,000000,2.52434,2.56143,2.49412,2.54174,1690189.4590946,0
+ROL.US,D,20080618,000000,2.51141,2.61144,2.51141,2.59135,2304207.2051491,0
+ROL.US,D,20080619,000000,2.58897,2.67627,2.57396,2.65628,2404091.9390562,0
+ROL.US,D,20080620,000000,2.63938,2.68143,2.52663,2.57634,3221067.4343662,0
+ROL.US,D,20080623,000000,2.59135,2.60379,2.55894,2.56143,1588604.9789302,0
+ROL.US,D,20080624,000000,2.54691,2.55894,2.4792,2.51141,1534927.1932786,0
+ROL.US,D,20080625,000000,2.51141,2.5667,2.50903,2.54174,1550366.7227434,0
+ROL.US,D,20080626,000000,2.50655,2.5314,2.46667,2.48904,1901636.8877335,0
+ROL.US,D,20080627,000000,2.49163,2.52663,2.42929,2.46171,5205518.1724419,0
+ROL.US,D,20080630,000000,2.45166,2.48159,2.40443,2.46419,2834031.188515,0
+ROL.US,D,20080701,000000,2.43674,2.4792,2.41677,2.46419,1481739.2161639,0
+ROL.US,D,20080702,000000,2.49163,2.5314,2.45921,2.47185,2586907.1922796,0
+ROL.US,D,20080703,000000,2.47692,2.54691,2.46667,2.47413,1088443.0764042,0
+ROL.US,D,20080707,000000,2.48646,2.50167,2.37938,2.38922,1886207.4159389,0
+ROL.US,D,20080708,000000,2.38186,2.50167,2.38186,2.49929,1212367.6535313,0
+ROL.US,D,20080709,000000,2.49412,2.5314,2.37203,2.37699,1488407.4514809,0
+ROL.US,D,20080710,000000,2.38186,2.43674,2.33444,2.38922,1385172.5076429,0
+ROL.US,D,20080711,000000,2.36695,2.38455,2.30202,2.33702,2559587.54282,0
+ROL.US,D,20080714,000000,2.35701,2.36437,2.26494,2.3072,1142311.9577889,0
+ROL.US,D,20080715,000000,2.28213,2.28453,2.20966,2.22477,2804070.3948712,0
+ROL.US,D,20080716,000000,2.23749,2.25708,2.20498,2.24972,2684788.4382907,0
+ROL.US,D,20080717,000000,2.27478,2.29218,2.20737,2.28213,3037673.8651086,0
+ROL.US,D,20080718,000000,2.29696,2.3072,2.21472,2.29696,1753130.3589649,0
+ROL.US,D,20080721,000000,2.29944,2.32717,2.28213,2.31943,1108806.8411801,0
+ROL.US,D,20080722,000000,2.29467,2.38186,2.29467,2.37203,1215430.2140954,0
+ROL.US,D,20080723,000000,2.36695,2.64634,2.36695,2.6187,2651029.8683937,0
+ROL.US,D,20080724,000000,2.63659,2.9655,2.62636,2.85066,4739705.2250514,0
+ROL.US,D,20080725,000000,2.84568,2.91061,2.76108,2.79618,3681259.1499036,0
+ROL.US,D,20080728,000000,2.80094,2.85066,2.77082,2.77609,2315838.9006908,0
+ROL.US,D,20080729,000000,2.79866,2.84568,2.78832,2.83097,2698823.9170009,0
+ROL.US,D,20080730,000000,2.85314,2.88089,2.82083,2.88089,2208370.6834818,0
+ROL.US,D,20080731,000000,2.81337,2.90326,2.81337,2.84092,1986934.9826056,0
+ROL.US,D,20080801,000000,2.8608,2.93558,2.81845,2.86587,1715630.3357679,0
+ROL.US,D,20080804,000000,2.87105,2.87105,2.791,2.79618,1768863.5723984,0
+ROL.US,D,20080805,000000,2.82083,2.84568,2.78832,2.82083,1599288.2361756,0
+ROL.US,D,20080806,000000,2.82083,2.82083,2.76346,2.77877,1190301.1251971,0
+ROL.US,D,20080807,000000,2.76108,2.80094,2.74596,2.74875,1364077.5502463,0
+ROL.US,D,20080808,000000,2.7562,2.87105,2.74099,2.85066,1465782.7224528,0
+ROL.US,D,20080811,000000,2.85066,2.94581,2.83097,2.90545,1200435.2336517,0
+ROL.US,D,20080812,000000,2.90047,2.92344,2.81845,2.83575,1457726.5286534,0
+ROL.US,D,20080813,000000,2.83575,2.8956,2.82083,2.8786,870922.82652188,0
+ROL.US,D,20080814,000000,2.86855,2.94064,2.83575,2.92344,1356892.350683,0
+ROL.US,D,20080815,000000,2.94064,3.04553,2.91827,2.9307,2799211.5344162,0
+ROL.US,D,20080818,000000,2.93558,2.96043,2.85851,2.89014,1010875.3068182,0
+ROL.US,D,20080819,000000,2.87591,2.91579,2.85066,2.8956,1755495.9229869,0
+ROL.US,D,20080820,000000,2.91579,2.92344,2.85314,2.88556,694858.28151093,0
+ROL.US,D,20080821,000000,2.85573,2.91579,2.82571,2.89302,1038379.0116416,0
+ROL.US,D,20080822,000000,2.91579,2.95824,2.90545,2.95068,946324.17395512,0
+ROL.US,D,20080825,000000,2.94581,2.94581,2.86587,2.87343,612349.17857461,0
+ROL.US,D,20080826,000000,2.86587,2.88556,2.83366,2.88089,759981.69580621,0
+ROL.US,D,20080827,000000,2.88089,2.96311,2.85851,2.9307,1042667.6021985,0
+ROL.US,D,20080828,000000,2.93558,3.00049,2.9307,3.00049,892120.37215412,0
+ROL.US,D,20080829,000000,3.00049,3.00567,2.92583,2.95575,644635.30555981,0
+ROL.US,D,20080902,000000,2.99543,3.02794,2.90326,2.93558,958816.80606264,0
+ROL.US,D,20080903,000000,2.92583,2.9482,2.86359,2.92055,1748584.2920519,0
+ROL.US,D,20080904,000000,2.91061,2.91061,2.81576,2.8433,1048410.5318607,0
+ROL.US,D,20080905,000000,2.84092,2.84568,2.77371,2.83097,1381098.1454606,0
+ROL.US,D,20080908,000000,2.92055,2.97762,2.88337,2.95297,1201892.5900581,0
+ROL.US,D,20080909,000000,2.9655,3.01571,2.91579,2.91579,945564.81985794,0
+ROL.US,D,20080910,000000,2.95068,2.99294,2.90545,2.92344,1202008.253265,0
+ROL.US,D,20080911,000000,2.91579,2.9655,2.88089,2.92583,1323642.6988964,0
+ROL.US,D,20080912,000000,2.89014,2.98022,2.85573,2.96043,883733.28100649,0
+ROL.US,D,20080915,000000,2.82571,3.00049,2.82083,2.91579,1041625.6275698,0
+ROL.US,D,20080916,000000,2.76108,3.02516,2.72588,3.02516,1650670.8614963,0
+ROL.US,D,20080917,000000,3.02028,3.02028,2.89302,2.95068,1946685.1923865,0
+ROL.US,D,20080918,000000,2.99026,3.63365,2.94064,3.35436,4068361.7763778,0
+ROL.US,D,20080919,000000,3.5369,3.74122,3.08272,3.11762,5973443.4161416,0
+ROL.US,D,20080922,000000,3.08272,3.2948,3.05747,3.21248,1646706.1279187,0
+ROL.US,D,20080923,000000,3.22013,3.24777,3.12746,3.16803,867160.25211449,0
+ROL.US,D,20080924,000000,3.16803,3.17519,3.08034,3.09545,807513.23922212,0
+ROL.US,D,20080925,000000,3.10549,3.19239,3.04037,3.1201,922810.34688471,0
+ROL.US,D,20080926,000000,3.09545,3.15998,3.05747,3.13999,1008523.8235345,0
+ROL.US,D,20080929,000000,3.10549,3.25016,3.0702,3.11762,2707312.5906171,0
+ROL.US,D,20080930,000000,3.16803,3.16803,3.02028,3.1552,1436868.9322727,0
+ROL.US,D,20081001,000000,3.13025,3.16803,3.10549,3.16276,1000539.0391933,0
+ROL.US,D,20081002,000000,3.18026,3.18026,3.06771,3.07536,673983.58709088,0
+ROL.US,D,20081003,000000,3.07536,3.16534,2.93308,2.94581,1307024.4104886,0
+ROL.US,D,20081006,000000,2.90047,2.90047,2.65111,2.77082,2312896.0264015,0
+ROL.US,D,20081007,000000,2.79379,3.0702,2.64157,2.64853,1919713.5383146,0
+ROL.US,D,20081008,000000,2.58897,2.80094,2.57137,2.66106,2485971.4318404,0
+ROL.US,D,20081009,000000,2.65111,2.69098,2.26742,2.26742,4659136.2466892,0
+ROL.US,D,20081010,000000,1.70357,2.68879,1.55901,2.56143,3581917.5301851,0
+ROL.US,D,20081013,000000,2.63401,2.69864,2.51371,2.62636,2176848.9394288,0
+ROL.US,D,20081014,000000,2.69347,2.73603,2.43178,2.4792,1905028.3341119,0
+ROL.US,D,20081015,000000,2.50655,2.53418,2.11768,2.11768,1621918.9998059,0
+ROL.US,D,20081016,000000,2.13499,2.55894,2.11003,2.52663,3085918.497339,0
+ROL.US,D,20081017,000000,2.42422,2.55645,2.34946,2.41417,2055420.6760359,0
+ROL.US,D,20081020,000000,2.50655,2.62118,2.41179,2.62118,1110790.2137359,0
+ROL.US,D,20081021,000000,2.59135,2.65628,2.48159,2.5842,1425233.2136629,0
+ROL.US,D,20081022,000000,2.50655,2.66106,2.47185,2.53936,1863523.3466568,0
+ROL.US,D,20081023,000000,2.60627,2.6187,2.18241,2.26742,3198340.1171024,0
+ROL.US,D,20081024,000000,2.04759,2.42929,2.01786,2.3918,2891196.9741786,0
+ROL.US,D,20081027,000000,2.35701,2.53677,2.26226,2.47413,2403567.9344409,0
+ROL.US,D,20081028,000000,2.50655,2.60627,2.33961,2.60627,2592672.2488161,0
+ROL.US,D,20081029,000000,2.65628,2.74099,2.57634,2.6713,2847991.2346991,0
+ROL.US,D,20081030,000000,2.74875,2.791,2.6713,2.72588,1666169.7312151,0
+ROL.US,D,20081031,000000,2.71892,3.09763,2.61402,2.92055,3798468.2206639,0
+ROL.US,D,20081103,000000,2.91061,3.00567,2.80094,2.86587,1250416.825519,0
+ROL.US,D,20081104,000000,2.91061,2.91061,2.76108,2.79379,2066637.9955669,0
+ROL.US,D,20081105,000000,2.76565,2.82083,2.68143,2.68879,2295815.0851663,0
+ROL.US,D,20081106,000000,2.66602,2.77082,2.62636,2.65111,2394054.3842351,0
+ROL.US,D,20081107,000000,2.67875,2.74099,2.65111,2.73115,1291912.761071,0
+ROL.US,D,20081110,000000,2.78832,2.82571,2.706,2.77609,1538169.7861386,0
+ROL.US,D,20081111,000000,2.74875,2.83575,2.68143,2.77082,1486190.7409773,0
+ROL.US,D,20081112,000000,2.71624,2.84092,2.66374,2.6713,1924983.7574792,0
+ROL.US,D,20081113,000000,2.69098,2.92055,2.6012,2.92055,2176921.354654,0
+ROL.US,D,20081114,000000,2.99294,2.99294,2.67627,2.68621,1853554.1839927,0
+ROL.US,D,20081117,000000,2.6713,2.79618,2.62118,2.72349,1243838.1034664,0
+ROL.US,D,20081118,000000,2.79379,2.82571,2.62636,2.70112,1755613.5977277,0
+ROL.US,D,20081119,000000,2.69098,2.78107,2.55894,2.56143,1869478.4931594,0
+ROL.US,D,20081120,000000,2.52663,2.66602,2.3918,2.3943,2228081.7054642,0
+ROL.US,D,20081121,000000,2.48159,2.64634,2.31694,2.64634,2531902.7999337,0
+ROL.US,D,20081124,000000,2.64634,2.84818,2.62894,2.79618,2052292.7406156,0
+ROL.US,D,20081125,000000,2.79618,2.81845,2.6713,2.75084,2129570.849301,0
+ROL.US,D,20081126,000000,2.67388,2.88556,2.66374,2.83097,2966229.2051169,0
+ROL.US,D,20081128,000000,2.78583,2.88089,2.77082,2.88089,472752.73980199,0
+ROL.US,D,20081201,000000,2.78335,2.82083,2.59404,2.60905,2702185.1903688,0
+ROL.US,D,20081202,000000,2.6537,2.76853,2.64157,2.73603,1384937.1581612,0
+ROL.US,D,20081203,000000,2.68143,2.80094,2.62406,2.75879,2212703.5277873,0
+ROL.US,D,20081204,000000,2.71892,2.77082,2.60627,2.64853,1935404.5095335,0
+ROL.US,D,20081205,000000,2.61402,2.76565,2.54691,2.72867,3382577.5248866,0
+ROL.US,D,20081208,000000,2.81337,2.8433,2.74875,2.79379,1996164.9065128,0
+ROL.US,D,20081209,000000,2.75084,2.83575,2.62636,2.64634,1454316.9784687,0
+ROL.US,D,20081210,000000,2.68143,2.77609,2.66106,2.72141,1051339.3254116,0
+ROL.US,D,20081211,000000,2.706,2.82083,2.62406,2.65628,1862052.9152792,0
+ROL.US,D,20081212,000000,2.55645,2.78107,2.54691,2.71624,1689465.306843,0
+ROL.US,D,20081215,000000,2.73603,2.75362,2.61144,2.66374,1387385.1950785,0
+ROL.US,D,20081216,000000,2.70381,2.8786,2.69347,2.83097,1761079.9414605,0
+ROL.US,D,20081217,000000,2.81069,2.84568,2.69098,2.72588,1754234.6911486,0
+ROL.US,D,20081218,000000,2.73115,2.85573,2.67627,2.77082,3011277.50977,0
+ROL.US,D,20081219,000000,2.84568,2.8786,2.79618,2.86855,3600828.9673897,0
+ROL.US,D,20081222,000000,2.87591,2.90545,2.74358,2.83575,1525989.9475732,0
+ROL.US,D,20081223,000000,2.86587,2.91061,2.7562,2.77082,1241485.6144157,0
+ROL.US,D,20081224,000000,2.78107,2.83575,2.72867,2.80602,252457.57872211,0
+ROL.US,D,20081226,000000,2.82083,2.83097,2.77609,2.82083,482403.07432189,0
+ROL.US,D,20081229,000000,2.79618,2.82859,2.71624,2.75084,870049.82075187,0
+ROL.US,D,20081230,000000,2.791,2.94064,2.74099,2.93786,1124283.5840245,0
+ROL.US,D,20081231,000000,2.9655,3.03778,2.93558,3.00567,1185851.6119176,0
+ROL.US,D,20090102,000000,2.99543,3.0353,2.94064,2.97554,870213.7607755,0
+ROL.US,D,20090105,000000,2.99026,2.99026,2.87105,2.97067,1514940.5911338,0
+ROL.US,D,20090106,000000,2.99026,3.07536,2.93558,2.95575,1723680.4949652,0
+ROL.US,D,20090107,000000,2.90047,3.00567,2.85573,2.88556,1702531.2261498,0
+ROL.US,D,20090108,000000,2.83863,2.97554,2.83863,2.92055,1021644.0542601,0
+ROL.US,D,20090109,000000,2.91061,2.9482,2.79618,2.79866,1260241.1577327,0
+ROL.US,D,20090112,000000,2.791,2.83863,2.77082,2.78832,559201.43214055,0
+ROL.US,D,20090113,000000,2.791,2.84568,2.76108,2.78583,941485.42884046,0
+ROL.US,D,20090114,000000,2.71136,2.78583,2.63659,2.63938,1679056.6239929,0
+ROL.US,D,20090115,000000,2.68143,2.73603,2.6187,2.72349,2175107.9567239,0
+ROL.US,D,20090116,000000,2.75362,2.76346,2.68143,2.74596,1286384.0597833,0
+ROL.US,D,20090120,000000,2.75084,2.76853,2.61144,2.61402,1359275.0127443,0
+ROL.US,D,20090121,000000,2.69098,2.74596,2.63938,2.73115,1528364.5634982,0
+ROL.US,D,20090122,000000,2.70888,2.75084,2.61631,2.66871,766856.11336154,0
+ROL.US,D,20090123,000000,2.62636,2.68143,2.6012,2.63401,1080704.704982,0
+ROL.US,D,20090126,000000,2.66106,2.76346,2.63659,2.73603,1295284.0921091,0
+ROL.US,D,20090127,000000,2.73831,2.81069,2.72588,2.74099,1106747.030331,0
+ROL.US,D,20090128,000000,2.73831,2.89302,2.73603,2.82331,1350345.813175,0
+ROL.US,D,20090129,000000,2.81069,2.83575,2.6187,2.63123,1307175.275541,0
+ROL.US,D,20090130,000000,2.62118,2.66374,2.5314,2.59404,1464188.5817321,0
+ROL.US,D,20090202,000000,2.59653,2.79618,2.57396,2.77609,1986782.1060191,0
+ROL.US,D,20090203,000000,2.78583,2.87591,2.73831,2.84568,1886080.6892948,0
+ROL.US,D,20090204,000000,2.84818,2.91061,2.77082,2.791,766473.92189541,0
+ROL.US,D,20090205,000000,2.77877,2.91579,2.71136,2.86359,1191227.4366189,0
+ROL.US,D,20090206,000000,2.8608,3.00567,2.85314,2.94581,2010375.3886839,0
+ROL.US,D,20090209,000000,2.95575,2.95575,2.83575,2.85573,1085602.7903506,0
+ROL.US,D,20090210,000000,2.82859,2.91579,2.73115,2.74596,1081765.7891841,0
+ROL.US,D,20090211,000000,2.74875,2.84568,2.73373,2.78107,914259.31571346,0
+ROL.US,D,20090212,000000,2.72588,2.83575,2.71404,2.80094,1150107.657931,0
+ROL.US,D,20090213,000000,2.81069,2.86855,2.73115,2.78583,1392593.056688,0
+ROL.US,D,20090217,000000,2.6537,2.75084,2.63123,2.63659,1574205.4125601,0
+ROL.US,D,20090218,000000,2.65628,2.69098,2.61144,2.62118,1108812.8757821,0
+ROL.US,D,20090219,000000,2.63123,2.65111,2.60905,2.62118,1193267.1321277,0
+ROL.US,D,20090220,000000,2.57912,2.68392,2.55645,2.63123,1738519.5815214,0
+ROL.US,D,20090223,000000,2.64157,2.72349,2.61144,2.66602,2885096.9972257,0
+ROL.US,D,20090224,000000,2.69585,2.78583,2.69098,2.7562,2919408.7389814,0
+ROL.US,D,20090225,000000,2.73373,2.77877,2.60905,2.63401,2903061.001901,0
+ROL.US,D,20090226,000000,2.66106,2.68143,2.50655,2.53936,2947337.8832527,0
+ROL.US,D,20090227,000000,2.51629,2.64405,2.4444,2.62636,1435335.137573,0
+ROL.US,D,20090302,000000,2.59653,2.62118,2.54463,2.57912,2095813.2851711,0
+ROL.US,D,20090303,000000,2.58142,2.61402,2.54691,2.55407,1680076.4717473,0
+ROL.US,D,20090304,000000,2.55645,2.61631,2.4967,2.5667,1764647.3970667,0
+ROL.US,D,20090305,000000,2.52663,2.52872,2.38674,2.40712,1849125.7918206,0
+ROL.US,D,20090306,000000,2.39688,2.45425,2.32717,2.41179,2102447.3244097,0
+ROL.US,D,20090309,000000,2.40712,2.43674,2.35949,2.37699,1913337.9811993,0
+ROL.US,D,20090310,000000,2.43178,2.49929,2.41417,2.48408,1466728.1434479,0
+ROL.US,D,20090311,000000,2.48159,2.48646,2.40712,2.41677,1698273.8143704,0
+ROL.US,D,20090312,000000,2.40951,2.55645,2.38455,2.54691,1359208.6321211,0
+ROL.US,D,20090313,000000,2.5667,2.5667,2.48646,2.54463,803636.00737488,0
+ROL.US,D,20090316,000000,2.59135,2.67388,2.55407,2.57634,2293325.8118014,0
+ROL.US,D,20090317,000000,2.58628,2.66374,2.56143,2.66374,1230337.6928088,0
+ROL.US,D,20090318,000000,2.66871,2.74358,2.62118,2.71136,944109.47498558,0
+ROL.US,D,20090319,000000,2.74099,2.74099,2.66602,2.67875,668290.94577951,0
+ROL.US,D,20090320,000000,2.69347,2.77082,2.68621,2.69098,1819347.0420067,0
+ROL.US,D,20090323,000000,2.75879,2.82571,2.67627,2.82571,1386044.5076459,0
+ROL.US,D,20090324,000000,2.81576,2.86855,2.76108,2.83097,2113921.1145298,0
+ROL.US,D,20090325,000000,2.84568,2.90326,2.73831,2.84818,1075248.4189194,0
+ROL.US,D,20090326,000000,2.84092,2.90326,2.72867,2.81576,2129149.4329213,0
+ROL.US,D,20090327,000000,2.72867,2.791,2.63659,2.64634,1827692.8967066,0
+ROL.US,D,20090330,000000,2.58628,2.68879,2.53677,2.67627,1382471.0174375,0
+ROL.US,D,20090331,000000,2.706,2.88337,2.69585,2.85066,2341384.3771338,0
+ROL.US,D,20090401,000000,2.81069,2.84092,2.71624,2.81069,1111120.1053172,0
+ROL.US,D,20090402,000000,2.86855,3.03291,2.86587,2.9829,1652169.4543504,0
+ROL.US,D,20090403,000000,2.99026,2.99026,2.92583,2.9655,679853.24339709,0
+ROL.US,D,20090406,000000,2.95824,2.98797,2.8608,2.90545,944109.47498558,0
+ROL.US,D,20090407,000000,2.87343,2.88337,2.77877,2.78335,1198940.6638657,0
+ROL.US,D,20090408,000000,2.80602,2.82331,2.76108,2.81069,613778.37350454,0
+ROL.US,D,20090409,000000,2.85066,2.9307,2.82331,2.91579,1054209.7844758,0
+ROL.US,D,20090413,000000,2.88556,2.91579,2.82331,2.87343,767893.05915518,0
+ROL.US,D,20090414,000000,2.82859,2.8608,2.78583,2.83366,989599.31135871,0
+ROL.US,D,20090415,000000,2.82331,2.95068,2.82331,2.92583,734186.78914318,0
+ROL.US,D,20090416,000000,2.94581,2.99543,2.88337,2.98797,871277.86227858,0
+ROL.US,D,20090417,000000,2.98797,3.06512,2.98022,3.05031,954471.8925529,0
+ROL.US,D,20090420,000000,3.16276,3.16276,2.9307,2.93786,1417704.0417801,0
+ROL.US,D,20090421,000000,2.94064,3.018,2.92344,3.00567,1252841.7297949,0
+ROL.US,D,20090422,000000,2.97554,3.0353,2.95575,2.9655,1153556.4330293,0
+ROL.US,D,20090423,000000,2.9829,2.99781,2.8608,2.92055,1685984.3472001,0
+ROL.US,D,20090424,000000,2.94581,3.04793,2.93786,3.00845,1252863.8566693,0
+ROL.US,D,20090427,000000,3.00328,3.05518,2.93558,2.96828,1229874.0342143,0
+ROL.US,D,20090428,000000,2.93558,3.04553,2.92583,3.00328,1705110.0127792,0
+ROL.US,D,20090429,000000,3.08551,3.22481,3.02028,3.03778,2184390.1805158,0
+ROL.US,D,20090430,000000,3.07536,3.17042,2.98528,2.99294,1578949.6155752,0
+ROL.US,D,20090501,000000,2.97067,2.99781,2.91061,2.9482,1392799.2389263,0
+ROL.US,D,20090504,000000,2.9829,2.99781,2.87591,2.89302,1656447.9872371,0
+ROL.US,D,20090505,000000,2.87343,2.89302,2.82083,2.84568,1512858.6534104,0
+ROL.US,D,20090506,000000,2.87105,2.88337,2.81069,2.84092,1965276.79568,0
+ROL.US,D,20090507,000000,2.8433,2.85314,2.80354,2.83863,1598991.5349059,0
+ROL.US,D,20090508,000000,2.89838,2.91061,2.85066,2.90047,1024183.6159758,0
+ROL.US,D,20090511,000000,2.84818,2.89014,2.81069,2.83575,1094180.9772313,0
+ROL.US,D,20090512,000000,2.84092,2.92055,2.81069,2.85066,915892.68134768,0
+ROL.US,D,20090513,000000,2.80094,2.86359,2.79618,2.84568,1672138.9584559,0
+ROL.US,D,20090514,000000,2.86359,2.88556,2.79379,2.83366,1256399.127731,0
+ROL.US,D,20090515,000000,2.82571,2.84568,2.77609,2.78107,2015683.826995,0
+ROL.US,D,20090518,000000,2.80602,2.85066,2.77877,2.84818,1050365.74294,0
+ROL.US,D,20090519,000000,2.83366,2.85066,2.78583,2.82083,1146113.7571099,0
+ROL.US,D,20090520,000000,2.83575,2.86587,2.79618,2.81337,1213735.4966733,0
+ROL.US,D,20090521,000000,2.77082,2.83366,2.73603,2.78832,1410918.1317221,0
+ROL.US,D,20090522,000000,2.79379,2.81845,2.7562,2.76346,1116660.8758092,0
+ROL.US,D,20090526,000000,2.73831,2.92583,2.70112,2.89014,1385180.553779,0
+ROL.US,D,20090527,000000,2.88824,2.88824,2.79618,2.79866,987717.52127151,0
+ROL.US,D,20090528,000000,2.81069,2.82331,2.75362,2.78583,1920848.0435089,0
+ROL.US,D,20090529,000000,2.791,2.79379,2.75084,2.77877,1656447.9872371,0
+ROL.US,D,20090601,000000,2.81576,2.9307,2.81576,2.92344,1324134.5189673,0
+ROL.US,D,20090602,000000,2.90047,2.99294,2.87343,2.98528,1968603.8729694,0
+ROL.US,D,20090603,000000,2.94581,3.02028,2.94581,3.018,1269302.1127812,0
+ROL.US,D,20090604,000000,3.00567,3.02028,2.9307,2.9655,841332.15513993,0
+ROL.US,D,20090605,000000,2.98022,3.00049,2.92583,2.92583,1085481.0925416,0
+ROL.US,D,20090608,000000,2.92583,2.94581,2.86587,2.91061,1001373.8258167,0
+ROL.US,D,20090609,000000,2.9307,2.93558,2.86587,2.87105,1160125.0974117,0
+ROL.US,D,20090610,000000,2.87105,2.88556,2.78583,2.81337,1858519.6557515,0
+ROL.US,D,20090611,000000,2.81337,2.8608,2.80094,2.82083,993777.26754378,0
+ROL.US,D,20090612,000000,2.80602,2.84092,2.77609,2.83575,908399.71707741,0
+ROL.US,D,20090615,000000,2.81576,2.81576,2.74875,2.78107,1158155.8055941,0
+ROL.US,D,20090616,000000,2.79866,2.80094,2.72349,2.73115,1107434.9749701,0
+ROL.US,D,20090617,000000,2.73373,2.7562,2.70381,2.73831,1536903.5254653,0
+ROL.US,D,20090618,000000,2.73603,2.81576,2.70112,2.8081,548966.74698428,0
+ROL.US,D,20090619,000000,2.81069,2.88556,2.81069,2.87105,2094506.7938172,0
+ROL.US,D,20090622,000000,2.8433,2.88089,2.77609,2.77877,976158.24095498,0
+ROL.US,D,20090623,000000,2.78335,2.81069,2.76108,2.76108,509601.02597243,0
+ROL.US,D,20090624,000000,2.79618,2.80354,2.75084,2.77082,662656.63895507,0
+ROL.US,D,20090625,000000,2.75879,2.87591,2.74596,2.87343,877836.46899085,0
+ROL.US,D,20090626,000000,2.85851,2.94064,2.82571,2.94064,3460269.0038156,0
+ROL.US,D,20090629,000000,2.94064,2.94064,2.8608,2.90545,779731.94270221,0
+ROL.US,D,20090630,000000,2.91579,2.93308,2.86587,2.8786,979194.65157671,0
+ROL.US,D,20090701,000000,2.92055,2.95824,2.87591,2.94581,868753.38706806,0
+ROL.US,D,20090702,000000,2.91329,2.92583,2.82571,2.8608,1263850.8555536,0
+ROL.US,D,20090706,000000,2.8608,2.90047,2.81337,2.8786,711617.37730093,0
+ROL.US,D,20090707,000000,2.87591,2.91579,2.78583,2.78832,638125.98143134,0
+ROL.US,D,20090708,000000,2.77082,2.82083,2.75362,2.79379,852605.79762388,0
+ROL.US,D,20090709,000000,2.81337,2.81337,2.73115,2.74099,694545.48796891,0
+ROL.US,D,20090710,000000,2.71624,2.77371,2.69585,2.72867,692141.70480033,0
+ROL.US,D,20090713,000000,2.71404,2.77877,2.66602,2.77609,892270.23143952,0
+ROL.US,D,20090714,000000,2.76565,2.82571,2.76108,2.82083,663719.73469114,0
+ROL.US,D,20090715,000000,2.85851,2.9307,2.83366,2.9307,1000860.8846385,0
+ROL.US,D,20090716,000000,2.91329,2.93786,2.87105,2.9307,714532.0901137,0
+ROL.US,D,20090717,000000,2.93308,2.9655,2.89014,2.93786,735454.05558352,0
+ROL.US,D,20090720,000000,2.96043,2.96828,2.85066,2.89014,854371.92450423,0
+ROL.US,D,20090721,000000,2.90813,2.92344,2.8433,2.91061,611430.91328886,0
+ROL.US,D,20090722,000000,2.92831,2.97067,2.91061,2.94064,1024633.1938321,0
+ROL.US,D,20090723,000000,2.95575,3.08034,2.91579,3.0702,1245948.2026663,0
+ROL.US,D,20090724,000000,3.04275,3.04553,2.9829,3.04037,947294.7391257,0
+ROL.US,D,20090727,000000,3.03291,3.04553,2.97296,3.03042,594491.78520298,0
+ROL.US,D,20090728,000000,2.98797,3.05747,2.95068,3.04037,860804.81033948,0
+ROL.US,D,20090729,000000,3.06771,3.07536,2.82331,2.95297,1315782.6296652,0
+ROL.US,D,20090730,000000,2.98797,3.17787,2.97554,3.07536,1612321.9709378,0
+ROL.US,D,20090731,000000,3.05747,3.11484,3.04275,3.04793,1158932.2577306,0
+ROL.US,D,20090803,000000,3.10271,3.12488,3.0353,3.11016,1189563.8979743,0
+ROL.US,D,20090804,000000,3.09336,3.15998,3.09336,3.13502,640656.49124396,0
+ROL.US,D,20090805,000000,3.12488,3.13025,3.0353,3.05518,596276.01588962,0
+ROL.US,D,20090806,000000,3.0702,3.08034,3.02516,3.05518,990554.79002405,0
+ROL.US,D,20090807,000000,3.11484,3.15023,3.08034,3.08551,879801.73774039,0
+ROL.US,D,20090810,000000,3.06005,3.14785,3.04553,3.08809,816300.62564216,0
+ROL.US,D,20090811,000000,3.06771,3.1223,3.00567,3.05518,1368143.8662926,0
+ROL.US,D,20090812,000000,3.04793,3.14227,3.04553,3.09763,928167.06201269,0
+ROL.US,D,20090813,000000,3.09047,3.11762,3.0353,3.07536,397446.94023528,0
+ROL.US,D,20090814,000000,3.04793,3.06512,2.9655,3.018,1028538.5871557,0
+ROL.US,D,20090817,000000,2.99781,2.99781,2.95575,2.96311,735951.91025651,0
+ROL.US,D,20090818,000000,2.98022,2.9829,2.93558,2.96828,686878.52600485,0
+ROL.US,D,20090819,000000,2.95068,3.00567,2.94581,3.00567,900292.22916027,0
+ROL.US,D,20090820,000000,2.99026,3.02516,2.96828,3.01571,566111.05154146,0
+ROL.US,D,20090821,000000,3.03778,3.07785,3.02267,3.07785,1239855.2660824,0
+ROL.US,D,20090824,000000,3.07536,3.10549,3.06512,3.08272,673854.84891281,0
+ROL.US,D,20090825,000000,3.10271,3.11762,3.05747,3.06512,541698.06875861,0
+ROL.US,D,20090826,000000,3.05031,3.07785,3.02516,3.04553,395494.74645695,0
+ROL.US,D,20090827,000000,3.0353,3.06005,2.98022,3.02516,679935.71629241,0
+ROL.US,D,20090828,000000,3.04275,3.06284,2.95068,2.97067,1631871.0644306,0
+ROL.US,D,20090831,000000,2.95575,2.97067,2.93558,2.96828,1318940.7380959,0
+ROL.US,D,20090901,000000,2.9482,3.03291,2.93558,2.9655,926190.72982596,0
+ROL.US,D,20090902,000000,2.95824,2.99294,2.95068,2.97067,539280.2048518,0
+ROL.US,D,20090903,000000,2.96828,2.99294,2.9307,2.99294,699458.65984276,0
+ROL.US,D,20090904,000000,2.98797,3.02516,2.96311,2.99781,800137.94969274,0
+ROL.US,D,20090908,000000,3.01083,3.018,2.96043,3.00845,687678.11078268,0
+ROL.US,D,20090909,000000,3.01083,3.03042,2.92831,3.02028,689113.34031472,0
+ROL.US,D,20090910,000000,3.02516,3.04037,2.98022,3.02267,567848.01117833,0
+ROL.US,D,20090911,000000,3.02028,3.05309,3.00328,3.04037,514974.83913968,0
+ROL.US,D,20090914,000000,3.01352,3.10798,3.01352,3.10549,806739.8043867,0
+ROL.US,D,20090915,000000,3.09545,3.10549,3.06005,3.10012,383399.39232081,0
+ROL.US,D,20090916,000000,3.09336,3.13283,3.07288,3.13283,543759.8911417,0
+ROL.US,D,20090917,000000,3.13751,3.17042,3.11265,3.15998,524456.20480086,0
+ROL.US,D,20090918,000000,3.15998,3.19984,3.14785,3.15023,2561423.0676246,0
+ROL.US,D,20090921,000000,3.12488,3.16276,3.09336,3.14497,607013.58455397,0
+ROL.US,D,20090922,000000,3.1552,3.1552,3.10549,3.11762,558811.19453828,0
+ROL.US,D,20090923,000000,3.13025,3.15998,3.08551,3.10012,530296.69386361,0
+ROL.US,D,20090924,000000,3.10549,3.14497,3.08551,3.10798,669681.92156284,0
+ROL.US,D,20090925,000000,3.11016,3.12488,2.99294,3.06284,850135.63383224,0
+ROL.US,D,20090928,000000,3.08034,3.15998,3.0702,3.13025,690170.40144868,0
+ROL.US,D,20090929,000000,3.12488,3.13751,3.10012,3.10798,581435.92356643,0
+ROL.US,D,20090930,000000,3.11484,3.16276,3.04275,3.13502,1108840.0314916,0
+ROL.US,D,20091001,000000,3.11762,3.11762,3.02794,3.08034,978831.56968389,0
+ROL.US,D,20091002,000000,3.07536,3.14227,3.07536,3.12746,1179505.2220458,0
+ROL.US,D,20091005,000000,3.13283,3.15023,3.10549,3.13999,961695.31126284,0
+ROL.US,D,20091006,000000,3.1552,3.20482,3.14497,3.20482,840483.28777831,0
+ROL.US,D,20091007,000000,3.2073,3.23505,3.1728,3.17787,641430.93184638,0
+ROL.US,D,20091008,000000,3.19984,3.20979,3.17042,3.18245,1251702.1957656,0
+ROL.US,D,20091009,000000,3.17042,3.19984,3.15998,3.19984,501333.62109973,0
+ROL.US,D,20091012,000000,3.2073,3.2073,3.13751,3.15998,508056.16783564,0
+ROL.US,D,20091013,000000,3.15998,3.16534,3.13025,3.14785,534287.57738367,0
+ROL.US,D,20091014,000000,3.17042,3.19468,3.12488,3.18722,508166.80220741,0
+ROL.US,D,20091015,000000,3.16534,3.20979,3.16276,3.19468,593878.26732314,0
+ROL.US,D,20091016,000000,3.18483,3.18722,3.13025,3.1728,728333.22510922,0
+ROL.US,D,20091019,000000,3.1728,3.2073,3.14785,3.20482,502696.43540661,0
+ROL.US,D,20091020,000000,3.20482,3.20482,3.10549,3.14785,473293.84245667,0
+ROL.US,D,20091021,000000,3.13502,3.22013,3.13025,3.13502,1233188.0365325,0
+ROL.US,D,20091022,000000,3.13025,3.20214,3.07288,3.18722,754124.10870418,0
+ROL.US,D,20091023,000000,3.18722,3.21496,3.14785,3.18483,982317.55816184,0
+ROL.US,D,20091026,000000,3.19239,3.23743,3.16803,3.18991,837960.82410182,0
+ROL.US,D,20091027,000000,3.20482,3.2428,3.16534,3.1728,1252695.8935776,0
+ROL.US,D,20091028,000000,3.15023,3.17042,3.04553,3.05031,908480.1784387,0
+ROL.US,D,20091029,000000,3.07288,3.07536,3.00845,3.03042,896509.53941257,0
+ROL.US,D,20091030,000000,3.01352,3.05747,2.97067,3.00567,1498293.1354826,0
+ROL.US,D,20091102,000000,3.02516,3.05309,2.99294,3.04037,1094587.3071058,0
+ROL.US,D,20091103,000000,3.02028,3.05309,3.00845,3.05031,849576.42737126,0
+ROL.US,D,20091104,000000,3.05747,3.0702,3.018,3.02267,825949.95439504,0
+ROL.US,D,20091105,000000,3.05031,3.11016,3.05031,3.10798,822550.46188048,0
+ROL.US,D,20091106,000000,3.08551,3.11484,3.06771,3.09545,452932.08921485,0
+ROL.US,D,20091109,000000,3.11762,3.12746,3.09545,3.11762,458554.32683509,0
+ROL.US,D,20091110,000000,3.10271,3.12746,3.05518,3.06512,863548.54275952,0
+ROL.US,D,20091111,000000,3.08809,3.11016,3.04793,3.06512,525816.00180669,0
+ROL.US,D,20091112,000000,3.07288,3.08272,3.01352,3.018,570020.46793321,0
+ROL.US,D,20091113,000000,3.0353,3.0702,3.00328,3.04793,526634.69615783,0
+ROL.US,D,20091116,000000,3.0702,3.15023,3.0702,3.12746,609273.54303923,0
+ROL.US,D,20091117,000000,3.11016,3.14785,3.10798,3.13283,606216.01131016,0
+ROL.US,D,20091118,000000,3.14227,3.14227,3.08034,3.10271,372263.53991808,0
+ROL.US,D,20091119,000000,3.07288,3.07288,3.00049,3.02267,740449.7003527,0
+ROL.US,D,20091120,000000,3.00049,3.04037,3.00049,3.03042,692756.2284472,0
+ROL.US,D,20091123,000000,3.06771,3.12488,3.06512,3.09336,540117.00300924,0
+ROL.US,D,20091124,000000,3.09047,3.10012,3.04793,3.08551,412942.792653,0
+ROL.US,D,20091125,000000,3.08272,3.11265,3.0702,3.07536,272880.68375191,0
+ROL.US,D,20091127,000000,2.99543,3.05518,2.99543,3.01083,359538.57562983,0
+ROL.US,D,20091130,000000,3.00049,3.00567,2.89302,2.95575,2069686.4753929,0
+ROL.US,D,20091201,000000,2.98528,3.03778,2.9655,3.0353,957366.49002536,0
+ROL.US,D,20091202,000000,3.03042,3.08551,3.02028,3.06512,658390.1752726,0
+ROL.US,D,20091203,000000,3.07536,3.11484,3.06284,3.06512,721859.10282631,0
+ROL.US,D,20091204,000000,3.11016,3.19984,3.10012,3.18026,865628.46894891,0
+ROL.US,D,20091207,000000,3.18245,3.2428,3.18245,3.2073,576088.26034159,0
+ROL.US,D,20091208,000000,3.17519,3.24021,3.14497,3.17519,613383.1070672,0
+ROL.US,D,20091209,000000,3.17519,3.18483,3.14497,3.16803,443272.70279181,0
+ROL.US,D,20091210,000000,3.18722,3.21744,3.14497,3.15998,680697.08192363,0
+ROL.US,D,20091211,000000,3.18026,3.19984,3.1552,3.18991,389887.59534196,0
+ROL.US,D,20091214,000000,3.20482,3.2774,3.18722,3.26955,620744.31585835,0
+ROL.US,D,20091215,000000,3.2599,3.29968,3.21248,3.21496,1155149.5679829,0
+ROL.US,D,20091216,000000,3.23505,3.26716,3.18245,3.19984,709954.84442324,0
+ROL.US,D,20091217,000000,3.19468,3.19468,3.13751,3.13999,855053.83454118,0
+ROL.US,D,20091218,000000,3.16534,3.17519,3.11016,3.11265,3058255.881327,0
+ROL.US,D,20091221,000000,3.11484,3.16534,3.11484,3.15023,685265.27571095,0
+ROL.US,D,20091222,000000,3.14497,3.20979,3.13999,3.19468,529843.09293933,0
+ROL.US,D,20091223,000000,3.20214,3.25492,3.17787,3.23505,686583.83626912,0
+ROL.US,D,20091224,000000,3.2428,3.26437,3.23505,3.25016,195541.22327857,0
+ROL.US,D,20091228,000000,3.26716,3.27451,3.22997,3.24021,540887.4205436,0
+ROL.US,D,20091229,000000,3.25234,3.2599,3.23505,3.25016,187805.86915741,0
+ROL.US,D,20091230,000000,3.22997,3.26955,3.21744,3.26955,577529.52447573,0
+ROL.US,D,20091231,000000,3.25016,3.28983,3.20482,3.20482,688447.52255003,0
+ROL.US,D,20100104,000000,3.22481,3.28983,3.20482,3.2599,996678.90538535,0
+ROL.US,D,20100105,000000,3.26437,3.26955,3.22997,3.24498,833493.20701611,0
+ROL.US,D,20100106,000000,3.23743,3.28486,3.23743,3.24498,999000.2156586,0
+ROL.US,D,20100107,000000,3.23505,3.27451,3.19984,3.26955,636505.69076834,0
+ROL.US,D,20100108,000000,3.2599,3.27451,3.24021,3.26437,392701.73145312,0
+ROL.US,D,20100111,000000,3.27451,3.27451,3.24021,3.2599,554511.54054427,0
+ROL.US,D,20100112,000000,3.23505,3.2599,3.22481,3.2428,619393.57075567,0
+ROL.US,D,20100113,000000,3.25016,3.28486,3.22481,3.27969,457513.35797339,0
+ROL.US,D,20100114,000000,3.2948,3.2948,3.25492,3.28983,266101.81406311,0
+ROL.US,D,20100115,000000,3.2948,3.29968,3.18026,3.21496,1054401.8859758,0
+ROL.US,D,20100119,000000,3.19468,3.25016,3.18991,3.25016,870000.53816807,0
+ROL.US,D,20100120,000000,3.22481,3.22481,3.13283,3.18026,889022.60974439,0
+ROL.US,D,20100121,000000,3.18991,3.20979,3.10271,3.14497,691239.53178684,0
+ROL.US,D,20100122,000000,3.13025,3.17519,3.10012,3.11016,811682.14350403,0
+ROL.US,D,20100125,000000,3.1201,3.12488,3.0702,3.09047,448270.35909503,0
+ROL.US,D,20100126,000000,3.07536,3.09545,3.05031,3.05518,550036.88308945,0
+ROL.US,D,20100127,000000,3.08809,3.33954,3.08551,3.31489,2585205.4344882,0
+ROL.US,D,20100128,000000,3.32731,3.32731,3.17042,3.22759,1222796.4517217,0
+ROL.US,D,20100129,000000,3.22997,3.29968,3.22997,3.27183,1200936.1056258,0
+ROL.US,D,20100201,000000,3.26955,3.28983,3.2428,3.26437,645530.43820419,0
+ROL.US,D,20100202,000000,3.27183,3.2948,3.23226,3.24021,768519.65200624,0
+ROL.US,D,20100203,000000,3.23505,3.26716,3.19746,3.25234,900815.22800867,0
+ROL.US,D,20100204,000000,3.24021,3.2428,3.18722,3.20482,984866.17178075,0
+ROL.US,D,20100205,000000,3.20482,3.23505,3.17519,3.22997,875533.26252388,0
+ROL.US,D,20100208,000000,3.22997,3.23226,3.17042,3.17519,852003.34318121,0
+ROL.US,D,20100209,000000,3.19746,3.22759,3.17519,3.2073,703793.51568234,0
+ROL.US,D,20100210,000000,3.19984,3.20979,3.1728,3.19239,582470.85782604,0
+ROL.US,D,20100211,000000,3.17787,3.25234,3.16276,3.25234,627882.24437192,0
+ROL.US,D,20100212,000000,3.30733,3.35167,3.28486,3.34462,2254562.5452323,0
+ROL.US,D,20100216,000000,3.37464,3.37464,3.3296,3.36729,778328.89771468,0
+ROL.US,D,20100217,000000,3.3825,3.41659,3.37215,3.41659,696396.09927861,0
+ROL.US,D,20100218,000000,3.42942,3.48669,3.42435,3.47954,724012.45000788,0
+ROL.US,D,20100219,000000,3.48669,3.52438,3.45965,3.51652,963741.04137368,0
+ROL.US,D,20100222,000000,3.53432,3.56882,3.5193,3.55878,846410.27280443,0
+ROL.US,D,20100223,000000,3.55878,3.56882,3.50677,3.53432,1314233.7484603,0
+ROL.US,D,20100224,000000,3.54953,3.57926,3.52934,3.55161,689953.1557732,0
+ROL.US,D,20100225,000000,3.51394,3.56882,3.51394,3.56355,568106.49330148,0
+ROL.US,D,20100226,000000,3.55878,3.55878,3.51652,3.53432,917847.89242706,0
+ROL.US,D,20100301,000000,3.57409,3.59189,3.52934,3.58911,1084122.3013029,0
+ROL.US,D,20100302,000000,3.60412,3.63871,3.57926,3.624,1293105.6007522,0
+ROL.US,D,20100303,000000,3.63365,3.65672,3.61932,3.63126,740456.74072182,0
+ROL.US,D,20100304,000000,3.64369,3.64876,3.61436,3.61932,489308.67065472,0
+ROL.US,D,20100305,000000,3.6413,3.73367,3.63871,3.72114,1223645.3190833,0
+ROL.US,D,20100308,000000,3.72849,3.75902,3.7112,3.71378,668614.8027587,0
+ROL.US,D,20100309,000000,3.70862,3.76847,3.70612,3.75146,847630.26819502,0
+ROL.US,D,20100310,000000,3.74122,3.79382,3.74122,3.77333,1935548.3342168,0
+ROL.US,D,20100311,000000,3.74898,3.77841,3.74122,3.75902,519654.67306579,0
+ROL.US,D,20100312,000000,3.75902,3.77333,3.73119,3.74122,743570.59540379,0
+ROL.US,D,20100315,000000,3.73615,3.74381,3.67929,3.69598,1205755.7411672,0
+ROL.US,D,20100316,000000,3.694,3.69867,3.66636,3.68893,874260.96724846,0
+ROL.US,D,20100317,000000,3.68893,3.74381,3.67411,3.71378,616027.26855264,0
+ROL.US,D,20100318,000000,3.71885,3.7466,3.69867,3.72114,408534.51582125,0
+ROL.US,D,20100319,000000,3.73615,3.7466,3.68644,3.70612,1438899.5758782,0
+ROL.US,D,20100322,000000,3.68385,3.7466,3.67411,3.73884,933926.08394712,0
+ROL.US,D,20100323,000000,3.74898,3.78855,3.69867,3.78328,1309506.6434844,0
+ROL.US,D,20100324,000000,3.77841,3.77841,3.70862,3.71885,727183.63340977,0
+ROL.US,D,20100325,000000,3.66914,3.71378,3.61684,3.624,1747751.5169626,0
+ROL.US,D,20100326,000000,3.6413,3.6413,3.57409,3.59905,832661.43769376,0
+ROL.US,D,20100329,000000,3.60412,3.65383,3.60143,3.63365,563886.29490174,0
+ROL.US,D,20100330,000000,3.624,3.64369,3.59437,3.63623,862111.30169345,0
+ROL.US,D,20100331,000000,3.61932,3.65114,3.60412,3.60412,873106.34671393,0
+ROL.US,D,20100401,000000,3.60928,3.62659,3.57926,3.59189,682188.63440857,0
+ROL.US,D,20100405,000000,3.60928,3.64607,3.59437,3.63871,745660.57926334,0
+ROL.US,D,20100406,000000,3.62877,3.67411,3.624,3.67411,615105.98596586,0
+ROL.US,D,20100407,000000,3.66128,3.67929,3.64876,3.67929,939172.16470333,0
+ROL.US,D,20100408,000000,3.65383,3.66914,3.63365,3.64369,430744.86883874,0
+ROL.US,D,20100409,000000,3.6592,3.6592,3.59666,3.61436,751645.89877641,0
+ROL.US,D,20100412,000000,3.624,3.624,3.59437,3.61436,470996.67059181,0
+ROL.US,D,20100413,000000,3.60143,3.65383,3.59437,3.65383,484030.40535401,0
+ROL.US,D,20100414,000000,3.66367,3.70384,3.624,3.70106,635685.99065018,0
+ROL.US,D,20100415,000000,3.67929,3.72849,3.67929,3.71607,458965.6855447,0
+ROL.US,D,20100416,000000,3.71378,3.73119,3.67411,3.68644,782948.38561983,0
+ROL.US,D,20100419,000000,3.66636,3.69867,3.63871,3.68147,511924.34777972,0
+ROL.US,D,20100420,000000,3.69151,3.72849,3.68385,3.71885,494287.21738463,0
+ROL.US,D,20100421,000000,3.7112,3.76847,3.70384,3.76171,511627.64650996,0
+ROL.US,D,20100422,000000,3.73367,3.77333,3.71378,3.76847,582745.43222144,0
+ROL.US,D,20100423,000000,3.75405,3.76171,3.72591,3.74898,897070.75740757,0
+ROL.US,D,20100426,000000,3.75405,3.76628,3.71885,3.73615,642510.1198547,0
+ROL.US,D,20100427,000000,3.73119,3.77333,3.68385,3.68893,682048.83279333,0
+ROL.US,D,20100428,000000,3.72114,3.77593,3.67411,3.72114,652975.12565768,0
+ROL.US,D,20100429,000000,3.73367,3.74122,3.64607,3.68385,1014924.5248252,0
+ROL.US,D,20100430,000000,3.67182,3.72353,3.61684,3.61684,1277270.80485,0
+ROL.US,D,20100503,000000,3.63871,3.694,3.61168,3.68893,889709.54861642,0
+ROL.US,D,20100504,000000,3.63365,3.66636,3.59905,3.64607,1074549.4108432,0
+ROL.US,D,20100505,000000,3.63126,3.7112,3.63126,3.64607,774330.97382552,0
+ROL.US,D,20100506,000000,3.624,3.65383,3.40198,3.53949,1250046.703257,0
+ROL.US,D,20100507,000000,3.50419,3.54416,3.42942,3.45467,1500249.352329,0
+ROL.US,D,20100510,000000,3.54953,3.66914,3.52189,3.66914,1374104.0416303,0
+ROL.US,D,20100511,000000,3.62191,3.73884,3.60412,3.70384,807551.45836873,0
+ROL.US,D,20100512,000000,3.72114,3.82137,3.69867,3.81381,1047763.8236693,0
+ROL.US,D,20100513,000000,3.78855,3.81092,3.71378,3.72591,1358677.5871367,0
+ROL.US,D,20100514,000000,3.70106,3.7112,3.66367,3.694,960591.98484613,0
+ROL.US,D,20100517,000000,3.72353,3.76171,3.61436,3.73884,1690880.4210347,0
+ROL.US,D,20100518,000000,3.78089,3.78089,3.60412,3.62877,2068750.1063008,0
+ROL.US,D,20100519,000000,3.60928,3.67679,3.60928,3.64607,1532749.7076886,0
+ROL.US,D,20100520,000000,3.57926,3.64369,3.45467,3.45467,1621584.0793895,0
+ROL.US,D,20100521,000000,3.40477,3.49633,3.38508,3.46482,1500464.5864704,0
+ROL.US,D,20100524,000000,3.46482,3.49395,3.41431,3.45467,1007727.2560577,0
+ROL.US,D,20100525,000000,3.37991,3.48908,3.34928,3.46939,1491727.4884012,0
+ROL.US,D,20100526,000000,3.46939,3.54207,3.45717,3.47954,1356818.9296908,0
+ROL.US,D,20100527,000000,3.54416,3.5715,3.49633,3.5715,870529.57161857,0
+ROL.US,D,20100528,000000,3.5544,3.56624,3.51394,3.53432,636657.56158777,0
+ROL.US,D,20100601,000000,3.49912,3.5715,3.4673,3.47954,1027888.8616633,0
+ROL.US,D,20100602,000000,3.48669,3.56882,3.4673,3.56882,997430.21334641,0
+ROL.US,D,20100603,000000,3.56624,3.58194,3.53432,3.56882,995281.89499992,0
+ROL.US,D,20100604,000000,3.49395,3.53203,3.4343,3.44444,1386544.3738529,0
+ROL.US,D,20100607,000000,3.46482,3.49912,3.40477,3.42942,1116051.3809973,0
+ROL.US,D,20100608,000000,3.43946,3.49176,3.42435,3.47684,1124213.1803333,0
+ROL.US,D,20100609,000000,3.49395,3.54665,3.44951,3.47436,1230907.9627068,0
+ROL.US,D,20100610,000000,3.52934,3.53949,3.48152,3.53949,676522.14303963,0
+ROL.US,D,20100611,000000,3.49912,3.56624,3.49395,3.56624,387668.87330434,0
+ROL.US,D,20100614,000000,3.58641,3.58641,3.51195,3.51394,879573.42862772,0
+ROL.US,D,20100615,000000,3.53432,3.60928,3.52934,3.59437,991190.43477825,0
+ROL.US,D,20100616,000000,3.58403,3.59666,3.5544,3.56355,705401.73714115,0
+ROL.US,D,20100617,000000,3.56624,3.57926,3.53949,3.56882,744832.83300905,0
+ROL.US,D,20100618,000000,3.57409,3.57648,3.55161,3.56355,1623810.8475632,0
+ROL.US,D,20100621,000000,3.6067,3.6067,3.5369,3.54953,796732.42257608,0
+ROL.US,D,20100622,000000,3.56355,3.58911,3.5193,3.52934,1184401.2958805,0
+ROL.US,D,20100623,000000,3.51652,3.53203,3.47436,3.49912,776782.02804386,0
+ROL.US,D,20100624,000000,3.47188,3.53949,3.46482,3.46939,659874.68738842,0
+ROL.US,D,20100625,000000,3.46482,3.52676,3.46482,3.5193,2370710.5317905,0
+ROL.US,D,20100628,000000,3.51652,3.57926,3.50677,3.55878,1075372.1282624,0
+ROL.US,D,20100629,000000,3.50151,3.51394,3.44702,3.4673,1442458.9853484,0
+ROL.US,D,20100630,000000,3.46919,3.50916,3.4337,3.43896,1012179.7866382,0
+ROL.US,D,20100701,000000,3.4343,3.4343,3.3469,3.39422,1118626.1445587,0
+ROL.US,D,20100702,000000,3.42435,3.42435,3.35694,3.37991,1044396.5156992,0
+ROL.US,D,20100706,000000,3.42435,3.46482,3.35694,3.38508,1458891.2068581,0
+ROL.US,D,20100707,000000,3.39422,3.46213,3.38508,3.45965,839231.10784321,0
+ROL.US,D,20100708,000000,3.45965,3.5544,3.45965,3.5544,1162184.9082608,0
+ROL.US,D,20100709,000000,3.5544,3.56355,3.52934,3.56355,570010.41026304,0
+ROL.US,D,20100712,000000,3.54416,3.58641,3.54416,3.57409,1969010.2028439,0
+ROL.US,D,20100713,000000,3.63126,3.6592,3.60928,3.64876,1531404.997188,0
+ROL.US,D,20100714,000000,3.63126,3.64876,3.58641,3.61168,762660.05337019,0
+ROL.US,D,20100715,000000,3.60928,3.61436,3.53432,3.57409,920884.30304879,0
+ROL.US,D,20100716,000000,3.56882,3.56882,3.46213,3.47188,1334896.2260399,0
+ROL.US,D,20100719,000000,3.47954,3.50936,3.45965,3.50677,789398.36949436,0
+ROL.US,D,20100720,000000,3.4673,3.55878,3.45965,3.55878,702734.44301435,0
+ROL.US,D,20100721,000000,3.58403,3.58403,3.49395,3.49633,762169.23906631,0
+ROL.US,D,20100722,000000,3.53949,3.58194,3.52676,3.56882,1745232.0705872,0
+ROL.US,D,20100723,000000,3.55878,3.6413,3.5544,3.63623,1014613.7428172,0
+ROL.US,D,20100726,000000,3.64369,3.68644,3.61932,3.68147,1033836.9677968,0
+ROL.US,D,20100727,000000,3.71378,3.71885,3.64369,3.66367,987464.06798345,0
+ROL.US,D,20100728,000000,3.64369,3.71885,3.62877,3.67929,788737.58056476,0
+ROL.US,D,20100729,000000,3.71607,3.72353,3.60928,3.64369,499429.70413817,0
+ROL.US,D,20100730,000000,3.62877,3.66914,3.56882,3.63126,762736.49166342,0
+ROL.US,D,20100802,000000,3.694,3.694,3.61932,3.66367,851622.15748209,0
+ROL.US,D,20100803,000000,3.6413,3.69867,3.61932,3.63623,748388.21941112,0
+ROL.US,D,20100804,000000,3.63871,3.68385,3.63871,3.68385,642125.91685454,0
+ROL.US,D,20100805,000000,3.67411,3.67929,3.63126,3.63365,531241.10909177,0
+ROL.US,D,20100806,000000,3.58403,3.61168,3.53432,3.58911,673074.37370829,0
+ROL.US,D,20100809,000000,3.61436,3.64876,3.58641,3.64369,485270.51608491,0
+ROL.US,D,20100810,000000,3.60143,3.62877,3.56355,3.58403,697207.75326064,0
+ROL.US,D,20100811,000000,3.54207,3.54207,3.47436,3.47954,1505750.8979073,0
+ROL.US,D,20100812,000000,3.45467,3.48669,3.44702,3.46482,859835.25093592,0
+ROL.US,D,20100813,000000,3.44444,3.484,3.42435,3.43708,1102991.4962927,0
+ROL.US,D,20100816,000000,3.40923,3.47188,3.39681,3.46939,788894.48021927,0
+ROL.US,D,20100817,000000,3.50677,3.54665,3.47954,3.52934,796458.85394769,0
+ROL.US,D,20100818,000000,3.51394,3.55161,3.48669,3.51652,810064.87014207,0
+ROL.US,D,20100819,000000,3.49912,3.49912,3.40923,3.41659,1278517.9559501,0
+ROL.US,D,20100820,000000,3.40923,3.42694,3.35943,3.42207,936813.64105047,0
+ROL.US,D,20100823,000000,3.44444,3.44951,3.3825,3.39681,800882.21728468,0
+ROL.US,D,20100824,000000,3.36957,3.40923,3.35436,3.36191,692671.74401783,0
+ROL.US,D,20100825,000000,3.3469,3.41431,3.33208,3.39681,710050.39228978,0
+ROL.US,D,20100826,000000,3.40477,3.42207,3.37464,3.37742,508248.26933572,0
+ROL.US,D,20100827,000000,3.40745,3.50419,3.36469,3.49912,938993.13817445,0
+ROL.US,D,20100830,000000,3.47954,3.50419,3.45965,3.45965,1368011.1050464,0
+ROL.US,D,20100831,000000,3.46452,3.46452,3.38916,3.40417,931113.95936998,0
+ROL.US,D,20100901,000000,3.45965,3.52438,3.42207,3.50677,1065201.8121952,0
+ROL.US,D,20100902,000000,3.48908,3.5193,3.45717,3.51652,862202.82649192,0
+ROL.US,D,20100903,000000,3.55679,3.58911,3.5369,3.58403,770086.63701739,0
+ROL.US,D,20100907,000000,3.57926,3.59905,3.54416,3.56106,1211518.7861697,0
+ROL.US,D,20100908,000000,3.56106,3.58911,3.52189,3.53949,844251.8967878,0
+ROL.US,D,20100909,000000,3.54416,3.57409,3.5193,3.55878,1258917.5683394,0
+ROL.US,D,20100910,000000,3.57409,3.58911,3.52934,3.57648,774148.9299956,0
+ROL.US,D,20100913,000000,3.59666,3.67411,3.58641,3.66914,1330866.1176062,0
+ROL.US,D,20100914,000000,3.64607,3.67411,3.62877,3.64369,700841.58948997,0
+ROL.US,D,20100915,000000,3.64607,3.67411,3.60928,3.66636,605728.21430733,0
+ROL.US,D,20100916,000000,3.66367,3.66367,3.59437,3.61168,900522.54980698,0
+ROL.US,D,20100917,000000,3.64369,3.74898,3.58911,3.71607,2258011.3203306,0
+ROL.US,D,20100920,000000,3.73884,3.84592,3.70612,3.83876,1801285.4779308,0
+ROL.US,D,20100921,000000,3.80356,3.80356,3.67929,3.73884,2597280.6732841,0
+ROL.US,D,20100922,000000,3.71885,3.77333,3.694,3.75405,1352153.1765029,0
+ROL.US,D,20100923,000000,3.72591,3.81381,3.63365,3.63871,1930337.4553062,0
+ROL.US,D,20100924,000000,3.694,3.78328,3.68385,3.78328,1121632.3821699,0
+ROL.US,D,20100927,000000,3.79124,3.79382,3.74381,3.75405,657770.62279065,0
+ROL.US,D,20100928,000000,3.76847,3.83389,3.7112,3.8313,998141.29062682,0
+ROL.US,D,20100929,000000,3.80844,3.85905,3.80615,3.83389,811638.89552233,0
+ROL.US,D,20100930,000000,3.86611,3.91293,3.82902,3.88768,1582810.7551501,0
+ROL.US,D,20101001,000000,3.91293,3.91293,3.84344,3.85616,917770.44836681,0
+ROL.US,D,20101004,000000,3.8484,3.86371,3.77333,3.80356,623166.20283323,0
+ROL.US,D,20101005,000000,3.8484,4.00043,3.8484,3.93988,1849820.7768288,0
+ROL.US,D,20101006,000000,3.93988,4.022,3.92834,4.00819,1981239.3239932,0
+ROL.US,D,20101007,000000,4.03553,4.04905,3.97886,3.99863,859301.18865035,0
+ROL.US,D,20101008,000000,4.00819,4.07212,3.96832,4.05362,654557.19717407,0
+ROL.US,D,20101011,000000,4.04905,4.08017,4.04359,4.05362,555671.18991388,0
+ROL.US,D,20101012,000000,4.03284,4.04617,3.98392,4.00043,910344.87048663,0
+ROL.US,D,20101013,000000,4.01037,4.13217,3.99367,4.1106,1310777.9329929,0
+ROL.US,D,20101014,000000,4.11606,4.12949,4.06098,4.07212,1204791.2105986,0
+ROL.US,D,20101015,000000,4.09548,4.1081,4.03553,4.06764,863152.27055515,0
+ROL.US,D,20101018,000000,4.07212,4.14738,4.05879,4.14738,1027162.6978776,0
+ROL.US,D,20101019,000000,4.09349,4.17999,4.06098,4.07758,1100930.6796767,0
+ROL.US,D,20101020,000000,4.10344,4.23806,4.10344,4.16796,938930.78061946,0
+ROL.US,D,20101021,000000,4.19043,4.24452,4.06306,4.12094,902784.51982628,0
+ROL.US,D,20101022,000000,4.1447,4.15762,4.10344,4.14738,598126.62719933,0
+ROL.US,D,20101025,000000,4.16508,4.23349,4.16508,4.17999,498480.26007493,0
+ROL.US,D,20101026,000000,4.1447,4.23806,4.12551,4.1602,903986.41141057,0
+ROL.US,D,20101027,000000,4.17263,4.49159,4.14977,4.33778,2241053.0826713,0
+ROL.US,D,20101028,000000,4.36215,4.38212,4.2824,4.3522,896082.0884307,0
+ROL.US,D,20101029,000000,4.3344,4.37874,4.32436,4.33142,621147.62843182,0
+ROL.US,D,20101101,000000,4.36691,4.41633,4.30785,4.34733,1183596.6822675,0
+ROL.US,D,20101102,000000,4.39227,4.45312,4.35637,4.39704,997127.47747455,0
+ROL.US,D,20101103,000000,4.40479,4.45312,4.37159,4.40479,1068926.167456,0
+ROL.US,D,20101104,000000,4.46227,4.49925,4.45312,4.47708,1381272.1431543,0
+ROL.US,D,20101105,000000,4.47708,4.50393,4.44457,4.47956,764955.21370103,0
+ROL.US,D,20101108,000000,4.46794,4.48424,4.4219,4.46794,588999.29152782,0
+ROL.US,D,20101109,000000,4.48683,4.51347,4.42726,4.44765,956384.8614176,0
+ROL.US,D,20101110,000000,4.45988,4.48683,4.41245,4.48683,752622.49854908,0
+ROL.US,D,20101111,000000,4.43989,4.47956,4.40788,4.42726,1008209.0184584,0
+ROL.US,D,20101112,000000,4.36891,4.42726,4.35637,4.39704,866549.75153569,0
+ROL.US,D,20101115,000000,4.4219,4.46227,4.40241,4.41633,869231.12640073,0
+ROL.US,D,20101116,000000,4.37914,4.40479,4.31283,4.34286,761674.40169437,0
+ROL.US,D,20101117,000000,4.3522,4.36215,4.29821,4.34962,551919.67894367,0
+ROL.US,D,20101118,000000,4.40788,4.44765,4.39227,4.42726,618781.05864284,0
+ROL.US,D,20101119,000000,4.40479,4.44765,4.37914,4.42438,568344.86008431,0
+ROL.US,D,20101122,000000,4.3867,4.44765,4.35637,4.43224,664446.90424381,0
+ROL.US,D,20101123,000000,4.37914,4.41892,4.3522,4.40479,580154.57638786,0
+ROL.US,D,20101124,000000,4.44765,4.5772,4.43482,4.56905,719138.50304765,0
+ROL.US,D,20101126,000000,4.52142,4.58227,4.51347,4.54668,190109.07562438,0
+ROL.US,D,20101129,000000,4.50651,4.55225,4.41892,4.54161,641347.45318405,0
+ROL.US,D,20101130,000000,4.49239,4.50741,4.41454,4.49239,1487119.0639333,0
+ROL.US,D,20101201,000000,4.56756,4.67663,4.54668,4.65198,1039616.1050715,0
+ROL.US,D,20101202,000000,4.63646,4.69632,4.61916,4.63397,1564524.9050296,0
+ROL.US,D,20101203,000000,4.62224,4.68856,4.60424,4.67175,903351.77242338,0
+ROL.US,D,20101206,000000,4.65198,4.67663,4.63397,4.6467,817996.34883138,0
+ROL.US,D,20101207,000000,4.69164,4.78362,4.67931,4.73668,1420913.4443286,0
+ROL.US,D,20101208,000000,4.74652,4.80727,4.74652,4.77158,1052907.3161899,0
+ROL.US,D,20101209,000000,4.81433,4.82159,4.70874,4.79146,1799967.9231397,0
+ROL.US,D,20101210,000000,4.78103,4.81433,4.7338,4.80727,986295.36671068,0
+ROL.US,D,20101213,000000,4.81433,5.03297,4.81433,4.83104,1882693.2659845,0
+ROL.US,D,20101214,000000,4.85569,4.86295,4.76671,4.79376,1802342.5390648,0
+ROL.US,D,20101215,000000,4.85819,4.92648,4.78362,4.84735,1322483.0495267,0
+ROL.US,D,20101216,000000,4.84735,4.95075,4.80727,4.90362,1116019.1964528,0
+ROL.US,D,20101217,000000,4.91386,4.94389,4.85569,4.92648,2251450.7020842,0
+ROL.US,D,20101220,000000,4.92648,4.96139,4.89885,4.94389,852362.40200597,0
+ROL.US,D,20101221,000000,4.9757,4.98575,4.92648,4.94607,729783.5411465,0
+ROL.US,D,20101222,000000,4.94787,4.94787,4.86813,4.91605,988359.20062781,0
+ROL.US,D,20101223,000000,4.91147,5.00852,4.90103,4.99569,877799.25561125,0
+ROL.US,D,20101227,000000,4.97292,5.03297,4.96864,5.00852,524112.23248134,0
+ROL.US,D,20101228,000000,5.0102,5.02005,4.96139,5.00653,446294.02690831,0
+ROL.US,D,20101229,000000,5.02313,5.028,4.9757,4.99301,380860.83637206,0
+ROL.US,D,20101230,000000,4.98107,5.00852,4.94607,4.94787,472357.47336464,0
+ROL.US,D,20101231,000000,4.93564,4.99081,4.92291,4.9256,880430.34212548,0
+ROL.US,D,20110103,000000,4.97799,5.03517,4.93862,4.98326,762610.77078641,0
+ROL.US,D,20110104,000000,4.98575,4.99301,4.72375,4.81433,1698889.3437843,0
+ROL.US,D,20110105,000000,4.79922,4.90362,4.78362,4.90103,829261.94517919,0
+ROL.US,D,20110106,000000,4.90661,4.90661,4.78103,4.79376,911867.60174907,0
+ROL.US,D,20110107,000000,4.81195,4.81195,4.66152,4.7338,1134273.8677958,0
+ROL.US,D,20110110,000000,4.70626,4.78103,4.66152,4.76124,1037928.4280185,0
+ROL.US,D,20110111,000000,4.7867,4.85569,4.75448,4.78928,756946.29095149,0
+ROL.US,D,20110112,000000,4.83601,4.83601,4.77337,4.81433,779092.27487995,0
+ROL.US,D,20110113,000000,4.82159,4.82159,4.76383,4.79376,542819.4989816,0
+ROL.US,D,20110114,000000,4.77586,4.80429,4.71591,4.77158,1869929.0767826,0
+ROL.US,D,20110118,000000,4.77158,4.84267,4.72375,4.82368,2307407.5557944,0
+ROL.US,D,20110119,000000,4.80937,4.84735,4.75448,4.76671,1099404.9311132,0
+ROL.US,D,20110120,000000,4.73668,4.81433,4.72375,4.75697,1111832.1883646,0
+ROL.US,D,20110121,000000,4.79922,4.80429,4.73131,4.74394,826495.08011779,0
+ROL.US,D,20110124,000000,4.73838,4.83342,4.7338,4.81653,919752.81515564,0
+ROL.US,D,20110125,000000,4.78362,4.8382,4.76671,4.81433,927680.27077688,0
+ROL.US,D,20110126,000000,4.81433,4.96656,4.79654,4.91147,1075067.3808565,0
+ROL.US,D,20110127,000000,4.90362,4.92868,4.83104,4.88582,808521.01777229,0
+ROL.US,D,20110128,000000,4.91386,4.9238,4.71133,4.71381,1485097.4722308,0
+ROL.US,D,20110131,000000,4.71809,4.76939,4.65834,4.73618,1464262.0027244,0
+ROL.US,D,20110201,000000,4.76939,4.86295,4.75697,4.84267,1198042.5139204,0
+ROL.US,D,20110202,000000,4.84735,4.88582,4.81901,4.84108,757113.24827616,0
+ROL.US,D,20110203,000000,4.84108,4.84476,4.76671,4.83104,1010502.1672552,0
+ROL.US,D,20110204,000000,4.79922,4.81653,4.76124,4.79922,903015.84624,0
+ROL.US,D,20110207,000000,4.79376,4.85569,4.76939,4.84735,970353.95950481,0
+ROL.US,D,20110208,000000,4.82676,4.86813,4.80937,4.86037,986603.13141763,0
+ROL.US,D,20110209,000000,4.84108,4.86295,4.82856,4.83601,802144.45488994,0
+ROL.US,D,20110210,000000,4.78928,4.88582,4.78928,4.8382,660630.01841755,0
+ROL.US,D,20110211,000000,4.81433,4.95323,4.81433,4.9415,978401.10140098,0
+ROL.US,D,20110214,000000,4.95622,4.9757,4.90103,4.91605,444709.94385789,0
+ROL.US,D,20110215,000000,4.89079,4.92648,4.86037,4.87121,592156.3941915,0
+ROL.US,D,20110216,000000,4.89328,4.89627,4.84108,4.87598,571727.25455959,0
+ROL.US,D,20110218,000000,4.88582,4.96139,4.88164,4.94787,501818.40080151,0
+ROL.US,D,20110222,000000,4.90103,4.94607,4.85033,4.85271,668982.91348662,0
+ROL.US,D,20110223,000000,4.87856,4.87856,4.71591,4.75866,1018144.9908109,0
+ROL.US,D,20110224,000000,4.75448,4.77804,4.69632,4.76383,1775125.4778409,0
+ROL.US,D,20110225,000000,4.7867,4.87121,4.75866,4.87121,764207.92880803,0
+ROL.US,D,20110228,000000,4.91346,4.93305,4.84735,4.89288,694065.73710221,0
+ROL.US,D,20110301,000000,4.91605,4.93305,4.76383,4.80727,1153813.9093855,0
+ROL.US,D,20110302,000000,4.80429,4.87856,4.78103,4.85271,644746.94569861,0
+ROL.US,D,20110303,000000,4.89328,4.97124,4.88582,4.95323,1104723.4270945,0
+ROL.US,D,20110304,000000,4.94607,4.95075,4.83104,4.89328,848934.74801496,0
+ROL.US,D,20110307,000000,4.91605,4.92648,4.7867,4.84735,915486.35147316,0
+ROL.US,D,20110308,000000,4.83601,4.97292,4.80211,4.93056,752326.80304634,0
+ROL.US,D,20110309,000000,4.91605,4.97799,4.89627,4.93305,546567.99265078,0
+ROL.US,D,20110310,000000,4.87598,4.87598,4.75697,4.77337,965315.06675393,0
+ROL.US,D,20110311,000000,4.74911,4.83342,4.70388,4.79654,946417.71028762,0
+ROL.US,D,20110314,000000,4.74652,4.81901,4.72375,4.77337,725432.59303467,0
+ROL.US,D,20110315,000000,4.69164,4.77586,4.56248,4.73131,1034030.0750639,0
+ROL.US,D,20110316,000000,4.71591,4.74911,4.6814,4.69383,1199954.4770181,0
+ROL.US,D,20110317,000000,4.73748,4.78322,4.68061,4.69025,889573.77006924,0
+ROL.US,D,20110318,000000,4.71849,4.7519,4.70626,4.73131,1197346.5231452,0
+ROL.US,D,20110321,000000,4.78103,4.87121,4.78103,4.85033,844467.13092924,0
+ROL.US,D,20110322,000000,4.85271,4.88791,4.84735,4.8735,748718.11099241,0
+ROL.US,D,20110323,000000,4.88374,4.91864,4.84267,4.90103,1037957.5952619,0
+ROL.US,D,20110324,000000,4.92648,4.92648,4.87121,4.89885,492266.6314492,0
+ROL.US,D,20110325,000000,4.9238,4.99301,4.89079,4.93305,671208.67589334,0
+ROL.US,D,20110328,000000,4.93056,4.96139,4.89079,4.90103,748858.91837468,0
+ROL.US,D,20110329,000000,4.89627,4.94389,4.85569,4.92868,562339.42523092,0
+ROL.US,D,20110330,000000,4.94787,5.0124,4.9415,5.0124,674106.29066685,0
+ROL.US,D,20110331,000000,4.99081,5.06598,4.96656,5.064,876205.11489066,0
+ROL.US,D,20110401,000000,5.10616,5.16481,5.08079,5.1323,694549.51103697,0
+ROL.US,D,20110404,000000,5.14752,5.19256,5.11848,5.17595,559192.3802374,0
+ROL.US,D,20110405,000000,5.15586,5.23888,5.13519,5.19654,670099.31487453,0
+ROL.US,D,20110406,000000,5.22596,5.26961,5.19564,5.2375,557069.20606632,0
+ROL.US,D,20110407,000000,5.22984,5.28035,5.14572,5.14572,883680.98112166,0
+ROL.US,D,20110408,000000,5.1675,5.17794,5.05077,5.06768,603790.10126723,0
+ROL.US,D,20110411,000000,5.08309,5.09382,4.99081,5.0102,800269.70517185,0
+ROL.US,D,20110412,000000,4.99081,5.03347,4.92648,4.92868,606135.54994887,0
+ROL.US,D,20110413,000000,4.95622,4.98107,4.86813,4.93603,760060.14563347,0
+ROL.US,D,20110414,000000,4.88791,4.99301,4.88164,4.9757,747587.62886627,0
+ROL.US,D,20110415,000000,4.94607,5.03347,4.89835,5.01488,805739.06620564,0
+ROL.US,D,20110418,000000,4.95622,4.95622,4.83342,4.88582,854040.02138891,0
+ROL.US,D,20110419,000000,4.91147,4.9238,4.82368,4.87856,496391.2819824,0
+ROL.US,D,20110420,000000,4.95622,5.0102,4.9238,4.97292,760692.77308661,0
+ROL.US,D,20110421,000000,4.99569,5.01488,4.96656,5.00106,622550.67341934,0
+ROL.US,D,20110425,000000,5.00653,5.028,4.96139,5.00354,893400.71356567,0
+ROL.US,D,20110426,000000,5.02313,5.18579,5.00852,5.17078,1674277.2191322,0
+ROL.US,D,20110427,000000,5.04093,5.19872,5.02005,5.19096,1010654.0380747,0
+ROL.US,D,20110428,000000,5.22139,5.22139,5.14792,5.17873,602062.19353349,0
+ROL.US,D,20110429,000000,5.19256,5.28502,5.18967,5.23073,962817.74725286,0
+ROL.US,D,20110502,000000,5.24873,5.27041,5.14572,5.14572,659245.07723632,0
+ROL.US,D,20110503,000000,5.13777,5.17635,5.0461,5.10168,750365.55736486,0
+ROL.US,D,20110504,000000,5.11888,5.12803,4.99569,5.03059,770209.34059337,0
+ROL.US,D,20110505,000000,5.00394,5.04858,4.95622,4.98575,771967.42133758,0
+ROL.US,D,20110506,000000,5.06807,5.10168,5.00852,5.02313,557420.21875496,0
+ROL.US,D,20110509,000000,5.00653,5.08637,4.98793,5.07314,539816.2786714,0
+ROL.US,D,20110510,000000,5.10864,5.15855,5.09641,5.15586,646165.07719137,0
+ROL.US,D,20110511,000000,5.12803,5.15586,4.99817,5.04093,983326.34247903,0
+ROL.US,D,20110512,000000,5.02313,5.16819,4.99081,5.15586,741354.89066723,0
+ROL.US,D,20110513,000000,5.16362,5.16571,5.07106,5.10665,922304.44607558,0
+ROL.US,D,20110516,000000,5.07106,5.07573,4.99301,4.99817,864155.02027025,0
+ROL.US,D,20110517,000000,4.96656,5.00394,4.9238,4.93862,1348828.1107476,0
+ROL.US,D,20110518,000000,4.9588,5.00852,4.93862,5.00106,1035463.2930618,0
+ROL.US,D,20110519,000000,5.04858,5.07314,4.99817,5.04093,923384.63985093,0
+ROL.US,D,20110520,000000,5.028,5.03347,4.95622,4.98793,1070870.3150982,0
+ROL.US,D,20110523,000000,4.91565,4.92122,4.84426,4.8731,1176268.6637879,0
+ROL.US,D,20110524,000000,4.8731,4.89835,4.83562,4.84068,1232857.1391842,0
+ROL.US,D,20110525,000000,4.82328,4.90362,4.81095,4.89288,1013047.763573,0
+ROL.US,D,20110526,000000,4.86295,4.93305,4.84735,4.92648,903407.08960927,0
+ROL.US,D,20110527,000000,4.95025,4.96864,4.90621,4.91834,737550.07404516,0
+ROL.US,D,20110531,000000,4.9753,5.03875,4.91516,5.03615,3735732.497265,0
+ROL.US,D,20110601,000000,5.028,5.03566,4.8731,4.8731,2074822.9275442,0
+ROL.US,D,20110602,000000,4.88115,4.93862,4.84993,4.87856,964553.70112272,0
+ROL.US,D,20110603,000000,4.77804,4.85491,4.77496,4.80837,1524284.1667137,0
+ROL.US,D,20110606,000000,4.81344,4.82587,4.76283,4.76591,1168519.2289285,0
+ROL.US,D,20110607,000000,4.80389,4.85231,4.7685,4.80131,817610.13429718,0
+ROL.US,D,20110608,000000,4.79872,4.82806,4.78322,4.78838,1809782.1976832,0
+ROL.US,D,20110609,000000,4.79872,4.82328,4.79336,4.79872,903913.99618541,0
+ROL.US,D,20110610,000000,4.76591,4.79872,4.73748,4.7511,1475522.5702371,0
+ROL.US,D,20110613,000000,4.7685,4.80837,4.74046,4.76591,1366168.5398729,0
+ROL.US,D,20110614,000000,4.81603,4.84735,4.80131,4.81851,973771.55582567,0
+ROL.US,D,20110615,000000,4.77069,4.81095,4.72545,4.74314,1182121.2220548,0
+ROL.US,D,20110616,000000,4.74394,4.82676,4.72336,4.77337,1213631.9026706,0
+ROL.US,D,20110617,000000,4.80131,4.87856,4.79336,4.81603,2538435.2567036,0
+ROL.US,D,20110620,000000,4.78838,4.91098,4.78838,4.89288,1203616.4747239,0
+ROL.US,D,20110621,000000,4.93305,5.01756,4.90621,5.00852,1897106.9130928,0
+ROL.US,D,20110622,000000,4.98107,5.00852,4.93862,4.94111,873749.03183724,0
+ROL.US,D,20110623,000000,4.87856,4.93862,4.81851,4.92648,972806.01949017,0
+ROL.US,D,20110624,000000,4.93056,4.9588,4.88115,4.93056,1812758.2622839,0
+ROL.US,D,20110627,000000,4.93564,5.00852,4.91346,4.9757,742707.64730394,0
+ROL.US,D,20110628,000000,4.98326,5.06558,4.9757,5.05813,558826.28104353,0
+ROL.US,D,20110629,000000,5.06807,5.09124,5.02552,5.07573,846981.5484696,0
+ROL.US,D,20110630,000000,5.07155,5.1491,5.07155,5.10208,932259.52800138,0
+ROL.US,D,20110701,000000,5.11331,5.19096,5.10118,5.18371,1045491.7959798,0
+ROL.US,D,20110705,000000,5.19096,5.23113,5.17078,5.21373,601945.52455962,0
+ROL.US,D,20110706,000000,5.20578,5.29367,5.1854,5.2885,1250110.0665791,0
+ROL.US,D,20110707,000000,5.32996,5.40712,5.29646,5.35453,953405.77951578,0
+ROL.US,D,20110708,000000,5.27796,5.3401,5.27796,5.3243,714612.551475,0
+ROL.US,D,20110711,000000,5.25679,5.30629,5.21373,5.24873,732848.11324469,0
+ROL.US,D,20110712,000000,5.22139,5.30939,5.20578,5.26115,1090457.6277376,0
+ROL.US,D,20110713,000000,5.28244,5.3243,5.23113,5.24386,1089039.4962448,0
+ROL.US,D,20110714,000000,5.2542,5.31624,5.1509,5.16362,868165.01336362,0
+ROL.US,D,20110715,000000,5.17078,5.20339,5.15586,5.2008,671075.91464721,0
+ROL.US,D,20110718,000000,5.18132,5.18371,5.06558,5.099,804392.34417102,0
+ROL.US,D,20110719,000000,5.1504,5.21373,5.12315,5.21373,820589.216199,0
+ROL.US,D,20110720,000000,5.22676,5.22676,5.11888,5.19872,738198.79377057,0
+ROL.US,D,20110721,000000,5.23113,5.34587,5.21135,5.29864,909840.98121155,0
+ROL.US,D,20110722,000000,5.27299,5.27299,5.20846,5.21095,630728.5650276,0
+ROL.US,D,20110725,000000,5.16571,5.21881,5.13777,5.14572,739084.8745118,0
+ROL.US,D,20110726,000000,5.1504,5.1504,5.03019,5.03735,877502.55434149,0
+ROL.US,D,20110727,000000,4.78023,4.98793,4.76035,4.8211,1492326.9255428,0
+ROL.US,D,20110728,000000,4.83382,4.87946,4.74911,4.75647,1025622.8685759,0
+ROL.US,D,20110729,000000,4.70825,4.82458,4.67057,4.77844,1377022.7775111,0
+ROL.US,D,20110801,000000,4.83382,4.84108,4.6981,4.71809,1571616.5682605,0
+ROL.US,D,20110802,000000,4.69383,4.75647,4.64034,4.65118,1536183.3962817,0
+ROL.US,D,20110803,000000,4.65118,4.73618,4.55782,4.70308,1301341.8268474,0
+ROL.US,D,20110804,000000,4.62781,4.71083,4.60037,4.60037,2423245.7661117,0
+ROL.US,D,20110805,000000,4.65118,4.77804,4.54757,4.57551,2616944.4242167,0
+ROL.US,D,20110808,000000,4.44815,4.57551,4.19848,4.20098,2407454.2181912,0
+ROL.US,D,20110809,000000,4.33142,4.53971,4.14788,4.53465,2640321.4669729,0
+ROL.US,D,20110810,000000,4.43224,4.4745,4.23627,4.26103,2010896.3759982,0
+ROL.US,D,20110811,000000,4.28161,4.57839,4.24323,4.51188,1568432.3098874,0
+ROL.US,D,20110812,000000,4.55264,4.60544,4.43989,4.53206,1154212.1931238,0
+ROL.US,D,20110815,000000,4.5949,4.62095,4.52719,4.61827,473442.69597507,0
+ROL.US,D,20110816,000000,4.53971,4.59739,4.48722,4.55563,856515.21401563,0
+ROL.US,D,20110817,000000,4.56796,4.62353,4.50691,4.57839,786283.50904536,0
+ROL.US,D,20110818,000000,4.40479,4.46992,4.2841,4.31939,1481304.7248129,0
+ROL.US,D,20110819,000000,4.25804,4.39963,4.22941,4.27325,1251501.0423624,0
+ROL.US,D,20110822,000000,4.37646,4.38889,4.28648,4.33142,1619533.3204436,0
+ROL.US,D,20110823,000000,4.36612,4.62095,4.32884,4.62095,1843203.8356297,0
+ROL.US,D,20110824,000000,4.61827,4.81473,4.59231,4.79694,1662736.042622,0
+ROL.US,D,20110825,000000,4.79694,4.86385,4.61588,4.65834,1097246.5550965,0
+ROL.US,D,20110826,000000,4.62612,4.80937,4.55056,4.79146,1256777.2961291,0
+ROL.US,D,20110829,000000,4.8719,5.23113,4.86385,5.19345,2488042.3061267,0
+ROL.US,D,20110830,000000,5.18132,5.31962,5.14752,5.24873,1964639.1393917,0
+ROL.US,D,20110831,000000,5.26076,5.35631,5.20001,5.2534,1582769.5187025,0
+ROL.US,D,20110901,000000,5.28294,5.3739,5.11629,5.1327,1520343.5715445,0
+ROL.US,D,20110902,000000,5.03875,5.12425,4.94071,4.9584,1287142.4081135,0
+ROL.US,D,20110906,000000,4.75647,4.96795,4.75647,4.91267,2116680.9392221,0
+ROL.US,D,20110907,000000,4.99728,5.12515,4.97451,5.11848,1121008.80662,0
+ROL.US,D,20110908,000000,5.07016,5.18132,5.04521,5.06768,1191741.3835642,0
+ROL.US,D,20110909,000000,5.00573,5.04043,4.86385,4.89706,1432457.6381399,0
+ROL.US,D,20110912,000000,4.81473,4.93484,4.78928,4.90779,969439.71728714,0
+ROL.US,D,20110913,000000,4.94269,5.02224,4.90233,5.00017,836650.30967978,0
+ROL.US,D,20110914,000000,5.05028,5.14314,4.92212,5.07016,1065496.501931,0
+ROL.US,D,20110915,000000,5.12315,5.12315,5.01408,5.07543,935607.72639812,0
+ROL.US,D,20110916,000000,5.11072,5.14314,5.04282,5.07016,1799287.0188698,0
+ROL.US,D,20110919,000000,4.97451,5.01926,4.91267,4.98445,915743.82782929,0
+ROL.US,D,20110920,000000,4.99479,5.07781,4.90233,4.90779,1165387.2704402,0
+ROL.US,D,20110921,000000,4.91267,4.94945,4.72336,4.7334,1141134.2046129,0
+ROL.US,D,20110922,000000,4.57839,4.71809,4.54757,4.62353,1477946.468746,0
+ROL.US,D,20110923,000000,4.60037,4.69383,4.59231,4.65585,2006717.4140462,0
+ROL.US,D,20110926,000000,4.70308,4.839,4.62353,4.82676,845521.17476217,0
+ROL.US,D,20110927,000000,4.94479,5.03735,4.89447,4.94269,1212500.4147774,0
+ROL.US,D,20110928,000000,4.92987,4.96268,4.68061,4.68299,1287626.1820483,0
+ROL.US,D,20110929,000000,4.75647,4.81981,4.63755,4.79146,990534.67468373,0
+ROL.US,D,20110930,000000,4.71551,4.82756,4.69025,4.7007,1119971.8608263,0
+ROL.US,D,20111003,000000,4.66281,4.84267,4.39704,4.39704,2084606.0233103,0
+ROL.US,D,20111004,000000,4.35041,4.70586,4.34524,4.69552,2918670.5059916,0
+ROL.US,D,20111005,000000,4.71551,4.8369,4.65585,4.81473,1014032.4094819,0
+ROL.US,D,20111006,000000,4.78968,4.85907,4.74911,4.85401,1291305.2777932,0
+ROL.US,D,20111007,000000,4.8719,4.89159,4.70586,4.77337,1246513.4437294,0
+ROL.US,D,20111010,000000,4.86385,4.96795,4.82895,4.96795,1245259.2522602,0
+ROL.US,D,20111011,000000,4.92987,5.012,4.91734,4.98445,1001725.8442724,0
+ROL.US,D,20111012,000000,5.01628,5.13737,5.00573,5.0985,1276156.4149961,0
+ROL.US,D,20111013,000000,5.05554,5.08309,4.96795,5.05286,759112.71310426,0
+ROL.US,D,20111014,000000,5.11331,5.17833,5.0628,5.17635,689840.50986739,0
+ROL.US,D,20111017,000000,5.13737,5.13737,5.04282,5.05813,1274295.7460163,0
+ROL.US,D,20111018,000000,5.08079,5.19096,4.97202,5.16819,1151382.9705074,0
+ROL.US,D,20111019,000000,5.15806,5.26831,5.0628,5.10824,1275302.5187994,0
+ROL.US,D,20111020,000000,5.10346,5.12057,4.99728,5.0985,741465.52503901,0
+ROL.US,D,20111021,000000,5.19524,5.28502,5.14175,5.22596,999621.77967458,0
+ROL.US,D,20111024,000000,5.22676,5.3765,5.19872,5.32996,1058580.8479279,0
+ROL.US,D,20111025,000000,5.30123,5.31883,5.12931,5.15169,1144420.0454547,0
+ROL.US,D,20111026,000000,5.24386,5.4628,5.17327,5.41229,1476874.3211068,0
+ROL.US,D,20111027,000000,5.70132,5.9652,5.55556,5.88486,2069951.9978851,0
+ROL.US,D,20111028,000000,5.88357,5.88566,5.62595,5.63291,1564168.863506,0
+ROL.US,D,20111031,000000,5.5485,5.65966,5.46538,5.47314,1868732.2140334,0
+ROL.US,D,20111101,000000,5.36864,5.42194,5.20498,5.21553,1715452.3150061,0
+ROL.US,D,20111102,000000,5.32121,5.40672,5.26961,5.38594,1411208.7983899,0
+ROL.US,D,20111103,000000,5.4628,5.64316,5.34587,5.62079,1387524.9966937,0
+ROL.US,D,20111104,000000,5.6,5.6,5.44023,5.50476,815264.68561553,0
+ROL.US,D,20111107,000000,5.5144,5.56034,5.32121,5.50476,868243.46319088,0
+ROL.US,D,20111108,000000,5.53309,5.63291,5.38813,5.62079,924029.33650827,0
+ROL.US,D,20111109,000000,5.4628,5.48029,5.29019,5.30123,1123963.7501133,0
+ROL.US,D,20111110,000000,5.40672,5.40672,5.27707,5.35413,972932.74613421,0
+ROL.US,D,20111111,000000,5.39369,5.45474,5.36556,5.4448,1165253.5034271,0
+ROL.US,D,20111114,000000,5.40672,5.41189,5.27259,5.31624,1095412.036059,0
+ROL.US,D,20111115,000000,5.26961,5.44023,5.2375,5.40881,1010335.2099306,0
+ROL.US,D,20111116,000000,5.33414,5.45733,5.29576,5.3059,786908.09036239,0
+ROL.US,D,20111117,000000,5.31883,5.39369,5.24048,5.28502,946995.02055489,0
+ROL.US,D,20111118,000000,5.29328,5.3416,5.25907,5.3059,595107.31461686,0
+ROL.US,D,20111121,000000,5.21801,5.21801,5.05684,5.11709,1152422.9336022,0
+ROL.US,D,20111122,000000,5.0973,5.1491,5.0465,5.07672,1250611.9443202,0
+ROL.US,D,20111123,000000,5.0284,5.04938,4.92987,4.9584,1181773.2266672,0
+ROL.US,D,20111125,000000,4.93564,5.02313,4.90531,4.90531,672823.93772126,0
+ROL.US,D,20111128,000000,5.08427,5.21005,5.07911,5.19524,990128.34480921,0
+ROL.US,D,20111129,000000,5.21801,5.24336,5.12931,5.17993,865272.42742519,0
+ROL.US,D,20111130,000000,5.60736,5.60736,5.2894,5.59484,2593036.336476,0
+ROL.US,D,20111201,000000,5.59116,5.65121,5.52533,5.52533,1537280.6880964,0
+ROL.US,D,20111202,000000,5.58529,5.65877,5.53807,5.57355,879517.10567483,0
+ROL.US,D,20111205,000000,5.66692,5.69218,5.56829,5.60866,931373.44726016,0
+ROL.US,D,20111206,000000,5.61204,5.67219,5.566,5.59662,1011833.8027846,0
+ROL.US,D,20111207,000000,5.56034,5.56034,5.42432,5.49163,1483764.8309344,0
+ROL.US,D,20111208,000000,5.4448,5.46796,5.32121,5.33414,1049194.0243662,0
+ROL.US,D,20111209,000000,5.35631,5.57355,5.35193,5.49163,1489014.9347587,0
+ROL.US,D,20111212,000000,5.41428,5.52752,5.40165,5.52752,1212631.1644895,0
+ROL.US,D,20111213,000000,5.58281,5.63798,5.40672,5.43168,1181019.9071721,0
+ROL.US,D,20111214,000000,5.38126,5.43168,5.34885,5.41984,1151662.5737379,0
+ROL.US,D,20111215,000000,5.50714,5.52752,5.45037,5.50217,1078040.4281563,0
+ROL.US,D,20111216,000000,5.55308,5.64017,5.39917,5.41428,3084143.3185556,0
+ROL.US,D,20111219,000000,5.45733,5.55814,5.33911,5.35193,1185027.8887315,0
+ROL.US,D,20111220,000000,5.46488,5.62844,5.4628,5.57107,1209256.8161504,0
+ROL.US,D,20111221,000000,5.54283,5.64316,5.48905,5.62347,835333.76065565,0
+ROL.US,D,20111222,000000,5.64017,5.66911,5.56034,5.61124,722317.73258567,0
+ROL.US,D,20111223,000000,5.62347,5.65877,5.58071,5.62595,450106.88966651,0
+ROL.US,D,20111227,000000,5.59116,5.66911,5.55308,5.65121,564646.65476595,0
+ROL.US,D,20111228,000000,5.63798,5.63798,5.51668,5.52245,649835.12103328,0
+ROL.US,D,20111229,000000,5.55308,5.66911,5.54283,5.654,631075.55464817,0
+ROL.US,D,20111230,000000,5.6354,5.67219,5.59802,5.6,663839.42096606,0
+ROL.US,D,20120103,000000,5.71156,5.75451,5.58529,5.62079,1486655.4053387,0
+ROL.US,D,20120104,000000,5.57355,5.6177,5.52533,5.56829,902687.96619273,0
+ROL.US,D,20120105,000000,5.53309,5.59324,5.44739,5.56034,686220.75437629,0
+ROL.US,D,20120106,000000,5.548,5.57644,5.47314,5.53309,929914.07931973,0
+ROL.US,D,20120109,000000,5.55556,5.55556,5.47781,5.50217,905174.22225664,0
+ROL.US,D,20120110,000000,5.54562,5.57355,5.52245,5.54562,854735.00639706,0
+ROL.US,D,20120111,000000,5.51718,5.56332,5.50476,5.54065,726681.75566872,0
+ROL.US,D,20120112,000000,5.54065,5.55596,5.48507,5.55059,779142.56323074,0
+ROL.US,D,20120113,000000,5.47781,5.56034,5.45972,5.54283,713389.53878337,0
+ROL.US,D,20120117,000000,5.59882,5.65479,5.57395,5.57644,816443.44455845,0
+ROL.US,D,20120118,000000,5.56034,5.61561,5.548,5.61561,625697.71841286,0
+ROL.US,D,20120119,000000,5.6177,5.69654,5.59882,5.64624,694599.79938778,0
+ROL.US,D,20120120,000000,5.63152,5.74328,5.63152,5.69744,582946.58562467,0
+ROL.US,D,20120123,000000,5.67945,5.704,5.54562,5.65658,718298.68758916,0
+ROL.US,D,20120124,000000,5.6177,5.75193,5.58071,5.73135,719539.80408709,0
+ROL.US,D,20120125,000000,5.75451,5.80751,5.6871,5.74964,1004781.3644674,0
+ROL.US,D,20120126,000000,5.76734,5.76734,5.4265,5.48029,1414787.3174333,0
+ROL.US,D,20120127,000000,5.44231,5.5148,5.40622,5.48507,1100231.6716005,0
+ROL.US,D,20120130,000000,5.42194,5.45037,5.38594,5.40881,728404.63456737,0
+ROL.US,D,20120131,000000,5.43337,5.4619,5.35373,5.39161,993579.1314416,0
+ROL.US,D,20120201,000000,5.42909,5.5148,5.39628,5.48685,1710492.8778495,0
+ROL.US,D,20120202,000000,5.51241,5.51241,5.41428,5.42194,843773.15168811,0
+ROL.US,D,20120203,000000,5.53807,5.65966,5.49948,5.5835,1042747.0577928,0
+ROL.US,D,20120206,000000,5.54065,5.58619,5.47572,5.49471,596778.89939769,0
+ROL.US,D,20120207,000000,5.48905,5.50714,5.43168,5.4448,648872.60199883,0
+ROL.US,D,20120208,000000,5.48029,5.49163,5.36814,5.40423,666779.27795425,0
+ROL.US,D,20120209,000000,5.41686,5.4265,5.34835,5.38813,650245.47397586,0
+ROL.US,D,20120210,000000,5.32608,5.3582,5.26037,5.27369,725723.25970233,0
+ROL.US,D,20120213,000000,5.34329,5.40423,5.30809,5.40423,734187.7949102,0
+ROL.US,D,20120214,000000,5.37043,5.38077,5.26663,5.3238,461067.73860844,0
+ROL.US,D,20120215,000000,5.34835,5.36526,5.21463,5.23968,924226.46684344,0
+ROL.US,D,20120216,000000,5.25261,5.38554,5.25261,5.28164,1201733.6788696,0
+ROL.US,D,20120217,000000,5.31335,5.36526,5.21969,5.2371,1038966.3795791,0
+ROL.US,D,20120221,000000,5.25817,5.28682,5.09591,5.12315,1787884.6382077,0
+ROL.US,D,20120222,000000,5.15586,5.22755,5.12315,5.2012,1412258.8191547,0
+ROL.US,D,20120223,000000,5.21463,5.3413,5.2012,5.3413,932581.37344655,0
+ROL.US,D,20120224,000000,5.33632,5.35373,5.24266,5.30541,479626.15159031,0
+ROL.US,D,20120227,000000,5.24456,5.29785,5.19702,5.26205,513863.46658684,0
+ROL.US,D,20120228,000000,5.25817,5.25817,5.16571,5.19434,682086.04617292,0
+ROL.US,D,20120229,000000,5.21373,5.24962,5.12425,5.12425,1786271.3879138,0
+ROL.US,D,20120301,000000,5.14572,5.17117,5.07781,5.08547,1792399.5263432,0
+ROL.US,D,20120302,000000,5.07235,5.07493,4.90621,4.9238,1988243.4854936,0
+ROL.US,D,20120305,000000,4.92122,5.04481,4.88284,5.03953,1014280.8339348,0
+ROL.US,D,20120306,000000,4.96139,5.16869,4.96139,5.0985,2374499.2561403,0
+ROL.US,D,20120307,000000,5.08041,5.14572,5.05514,5.11629,667887.63320603,0
+ROL.US,D,20120308,000000,5.16869,5.22219,5.10824,5.2012,1287814.2604803,0
+ROL.US,D,20120309,000000,5.19136,5.35104,5.17117,5.30541,1429088.3186358,0
+ROL.US,D,20120312,000000,5.31335,5.32906,5.25012,5.31843,1196411.1598202,0
+ROL.US,D,20120313,000000,5.35373,5.39339,5.30043,5.39339,1046272.2711844,0
+ROL.US,D,20120314,000000,5.37342,5.37342,5.26037,5.26961,1069745.8675741,0
+ROL.US,D,20120315,000000,5.26415,5.33632,5.25012,5.32608,779879.79045358,0
+ROL.US,D,20120316,000000,5.33632,5.38813,5.28422,5.29278,1547274.9949358,0
+ROL.US,D,20120319,000000,5.24704,5.36059,5.24704,5.31843,747991.94720676,0
+ROL.US,D,20120320,000000,5.26961,5.32121,5.26205,5.26961,605453.63991193,0
+ROL.US,D,20120321,000000,5.29785,5.31545,5.25261,5.27926,820606.31423827,0
+ROL.US,D,20120322,000000,5.21463,5.27926,5.15586,5.23024,776213.76967974,0
+ROL.US,D,20120323,000000,5.23193,5.29785,5.17117,5.29785,736288.84220691,0
+ROL.US,D,20120326,000000,5.35631,5.40622,5.32121,5.40622,992087.57895665,0
+ROL.US,D,20120327,000000,5.39339,5.41428,5.33911,5.36277,707911.12584644,0
+ROL.US,D,20120328,000000,5.35631,5.39628,5.30043,5.35104,823057.36845661,0
+ROL.US,D,20120329,000000,5.33632,5.37818,5.26205,5.36277,727515.5365251,0
+ROL.US,D,20120330,000000,5.41428,5.42432,5.32688,5.38306,1107161.4063417,0
+ROL.US,D,20120402,000000,5.3757,5.38346,5.32608,5.34587,1326222.4912928,0
+ROL.US,D,20120403,000000,5.32608,5.3757,5.2717,5.30501,1122182.5367278,0
+ROL.US,D,20120404,000000,5.24178,5.27339,5.16481,5.22179,931612.81980999,0
+ROL.US,D,20120405,000000,5.23153,5.26921,5.2012,5.23372,432231.39248859,0
+ROL.US,D,20120409,000000,5.13479,5.17635,5.10616,5.12315,832102.23123278,0
+ROL.US,D,20120410,000000,5.11629,5.14314,5.06728,5.12545,1725768.4672907,0
+ROL.US,D,20120411,000000,5.18172,5.22755,5.14314,5.22755,1111143.2379586,0
+ROL.US,D,20120412,000000,5.22219,5.27209,5.18888,5.25261,1004839.6989544,0
+ROL.US,D,20120413,000000,5.22219,5.23024,5.15586,5.17417,904733.69630357,0
+ROL.US,D,20120416,000000,5.19702,5.26663,5.12803,5.25261,838465.71914392,0
+ROL.US,D,20120417,000000,5.25778,5.33632,5.20618,5.2367,1514172.1851334,0
+ROL.US,D,20120418,000000,5.19702,5.26037,5.18579,5.25012,1036959.8743819,0
+ROL.US,D,20120419,000000,5.25549,5.28164,5.11629,5.18371,1063144.0128801,0
+ROL.US,D,20120420,000000,5.24406,5.30809,5.19604,5.26921,1177122.5599846,0
+ROL.US,D,20120423,000000,5.20369,5.20369,5.08796,5.12057,1070926.6380511,0
+ROL.US,D,20120424,000000,5.1327,5.28682,5.0985,5.27667,1158562.1354686,0
+ROL.US,D,20120425,000000,5.36814,5.45972,5.32906,5.37342,1108154.0983866,0
+ROL.US,D,20120426,000000,5.38554,5.4628,5.38346,5.40622,998380.66317667,0
+ROL.US,D,20120427,000000,5.42194,5.47095,5.38813,5.45226,1927677.2015484,0
+ROL.US,D,20120430,000000,5.43515,5.43515,5.36277,5.3761,1045724.1281605,0
+ROL.US,D,20120501,000000,5.38077,5.51062,5.35859,5.36526,1708820.2873017,0
+ROL.US,D,20120502,000000,5.32867,5.44818,5.32082,5.43207,1206674.0064529,0
+ROL.US,D,20120503,000000,5.44529,5.44529,5.33384,5.3757,1802551.7386041,0
+ROL.US,D,20120504,000000,5.33911,5.36814,5.30242,5.33384,1544571.4931964,0
+ROL.US,D,20120507,000000,5.30242,5.38385,5.30242,5.3413,1093851.08565,0
+ROL.US,D,20120508,000000,5.2894,5.45037,5.2717,5.42472,1223346.6062795,0
+ROL.US,D,20120509,000000,5.35104,5.41726,5.33632,5.40165,1330332.0553207,0
+ROL.US,D,20120510,000000,5.43764,5.43764,5.35104,5.40672,629588.0252313,0
+ROL.US,D,20120511,000000,5.35631,5.44529,5.33126,5.39071,1105754.3382861,0
+ROL.US,D,20120514,000000,5.32867,5.3757,5.31545,5.32867,1290170.7725991,0
+ROL.US,D,20120515,000000,5.31117,5.40423,5.30043,5.38813,1193532.65462,0
+ROL.US,D,20120516,000000,5.41468,5.4632,5.39369,5.41726,1090943.4132063,0
+ROL.US,D,20120517,000000,5.41229,5.4632,5.36059,5.36277,2077134.1801473,0
+ROL.US,D,20120518,000000,5.35859,5.39917,5.26663,5.28422,1885246.9084384,0
+ROL.US,D,20120521,000000,5.28124,5.39628,5.25519,5.35104,1431959.7834669,0
+ROL.US,D,20120522,000000,5.34835,5.41726,5.33126,5.35104,1152169.4803141,0
+ROL.US,D,20120523,000000,5.30501,5.43515,5.28124,5.41468,1173456.5392107,0
+ROL.US,D,20120524,000000,5.38594,5.46061,5.33126,5.44818,919860.43222636,0
+ROL.US,D,20120525,000000,5.44271,5.47821,5.33384,5.37858,811448.80555628,0
+ROL.US,D,20120529,000000,5.42959,5.48278,5.37342,5.44529,895756.21991748,0
+ROL.US,D,20120530,000000,5.39071,5.40921,5.34329,5.36814,923359.49567553,0
+ROL.US,D,20120531,000000,5.36059,5.45037,5.31077,5.39409,2002157.2663949,0
+ROL.US,D,20120601,000000,5.29536,5.34835,5.24178,5.25778,1474372.9785376,0
+ROL.US,D,20120604,000000,5.2894,5.36059,5.26037,5.32082,1154043.2242651,0
+ROL.US,D,20120605,000000,5.2894,5.35631,5.27627,5.35631,1211301.5404942,0
+ROL.US,D,20120606,000000,5.40921,5.46578,5.37342,5.4632,827639.64298215,0
+ROL.US,D,20120607,000000,5.52066,5.54154,5.36277,5.36277,1618320.3654221,0
+ROL.US,D,20120608,000000,5.33126,5.47612,5.33126,5.42472,1605997.7079403,0
+ROL.US,D,20120611,000000,5.48069,5.48069,5.38594,5.40672,2444324.631236,0
+ROL.US,D,20120612,000000,5.43515,5.48278,5.36277,5.47612,1217613.7342875,0
+ROL.US,D,20120613,000000,5.47821,5.52633,5.41984,5.44023,1346884.9688724,0
+ROL.US,D,20120614,000000,5.45802,5.55387,5.44818,5.51062,1208589.9926186,0
+ROL.US,D,20120615,000000,5.5128,5.58986,5.49988,5.52832,1807518.2161299,0
+ROL.US,D,20120618,000000,5.48278,5.59802,5.46578,5.57723,1412101.9195001,0
+ROL.US,D,20120619,000000,5.58698,5.67597,5.57475,5.64534,2097891.1998266,0
+ROL.US,D,20120620,000000,5.6531,5.66354,5.55686,5.56978,834158.01901378,0
+ROL.US,D,20120621,000000,5.57723,5.58439,5.36277,5.37342,1754876.3705049,0
+ROL.US,D,20120622,000000,5.40921,5.48278,5.36277,5.40921,21184575.260794,0
+ROL.US,D,20120625,000000,5.34835,5.41726,5.33632,5.40423,1150364.1285201,0
+ROL.US,D,20120626,000000,5.40921,5.42959,5.35373,5.39917,1075855.9021972,0
+ROL.US,D,20120627,000000,5.42959,5.49988,5.41229,5.49243,632118.53504391,0
+ROL.US,D,20120628,000000,5.44023,5.54433,5.41229,5.54433,1372314.7821086,0
+ROL.US,D,20120629,000000,5.652,5.70788,5.56431,5.68283,1365614.362247,0
+ROL.US,D,20120702,000000,5.66085,5.70132,5.62795,5.69874,808098.59562551,0
+ROL.US,D,20120703,000000,5.68283,5.74885,5.66215,5.73522,816873.91284136,0
+ROL.US,D,20120705,000000,5.70261,5.75919,5.70261,5.71981,745465.46046221,0
+ROL.US,D,20120706,000000,5.66861,5.70609,5.60736,5.70361,652134.30443218,0
+ROL.US,D,20120709,000000,5.6871,5.74964,5.65072,5.74964,1205687.3490101,0
+ROL.US,D,20120710,000000,5.77748,5.80781,5.64792,5.67855,501613.22433022,0
+ROL.US,D,20120711,000000,5.67348,5.71415,5.65827,5.70132,612567.43001711,0
+ROL.US,D,20120712,000000,5.67099,5.75501,5.63451,5.73135,817432.11353532,0
+ROL.US,D,20120713,000000,5.74626,5.84002,5.73254,5.83564,930634.20850328,0
+ROL.US,D,20120716,000000,5.80781,5.87442,5.78712,5.81884,869439.32017307,0
+ROL.US,D,20120717,000000,5.85772,5.8956,5.80184,5.85245,614702.67339238,0
+ROL.US,D,20120718,000000,5.84489,5.95724,5.826,5.93736,486811.35115364,0
+ROL.US,D,20120719,000000,5.95386,5.96032,5.88904,5.89898,784121.10996065,0
+ROL.US,D,20120720,000000,5.86319,5.8956,5.81248,5.84002,638871.2547903,0
+ROL.US,D,20120723,000000,5.76047,5.8433,5.69654,5.8268,474713.98548347,0
+ROL.US,D,20120724,000000,5.84997,5.84997,5.71295,5.75372,632346.84415658,0
+ROL.US,D,20120725,000000,5.79468,5.93477,5.79468,5.90425,885164.48747046,0
+ROL.US,D,20120726,000000,5.96768,6.04961,5.93477,5.97594,742773.02215999,0
+ROL.US,D,20120727,000000,6.00159,6.07993,5.93437,6.0342,790041.05461768,0
+ROL.US,D,20120730,000000,6.03161,6.08988,5.99642,6.01044,578574.51640549,0
+ROL.US,D,20120731,000000,6.00159,6.0522,5.98101,5.98877,872952.46436046,0
+ROL.US,D,20120801,000000,6.0179,6.03091,5.93437,5.93736,461358.4052761,0
+ROL.US,D,20120802,000000,5.90385,5.96977,5.8788,5.96768,742773.02215999,0
+ROL.US,D,20120803,000000,6.05638,6.1386,6.01044,6.06681,634870.31360008,0
+ROL.US,D,20120806,000000,6.08988,6.09764,6.02297,6.05638,667349.5478524,0
+ROL.US,D,20120807,000000,6.08739,6.09256,6.02297,6.07725,515767.38354841,0
+ROL.US,D,20120808,000000,6.05986,6.07993,6.02048,6.02853,682683.47178052,0
+ROL.US,D,20120809,000000,6.0179,6.04444,5.9652,6.02048,332003.69202888,0
+ROL.US,D,20120810,000000,6.04702,6.08183,5.96768,6.06224,503473.89331009,0
+ROL.US,D,20120813,000000,6.03679,6.04961,5.96768,6.03091,446215.57708105,0
+ROL.US,D,20120814,000000,6.06999,6.07537,6.00159,6.03679,450097.83776336,0
+ROL.US,D,20120815,000000,6.00408,6.04961,5.98101,6.03679,585676.23730649,0
+ROL.US,D,20120816,000000,6.03679,6.06413,5.999,6.04136,665964.60667117,0
+ROL.US,D,20120817,000000,6.05398,6.11513,6.02048,6.10608,675504.30681928,0
+ROL.US,D,20120820,000000,6.07258,6.1035,6.02853,6.06224,527803.39743059,0
+ROL.US,D,20120821,000000,6.06413,6.09764,5.98877,6.01561,732178.27241194,0
+ROL.US,D,20120822,000000,6.02297,6.03877,5.93437,5.9652,536307.15755208,0
+ROL.US,D,20120823,000000,5.96292,5.97594,5.90614,5.9652,578400.51871171,0
+ROL.US,D,20120824,000000,5.93149,5.99135,5.93149,5.96292,530224.27863845,0
+ROL.US,D,20120827,000000,5.97842,5.97842,5.91896,5.93955,524683.50814651,0
+ROL.US,D,20120828,000000,5.92931,5.99602,5.92394,5.97842,431349.33481544,0
+ROL.US,D,20120829,000000,5.9652,6.03877,5.93149,5.95724,632239.22708585,0
+ROL.US,D,20120830,000000,5.92931,5.95048,5.8788,5.90614,582292.83706418,0
+ROL.US,D,20120831,000000,5.95456,5.95983,5.88098,5.93149,619254.77490744,0
+ROL.US,D,20120904,000000,5.95983,6.04961,5.8788,5.999,999181.25372152,0
+ROL.US,D,20120905,000000,6.00408,6.07537,5.9652,6.04961,1118324.4144539,0
+ROL.US,D,20120906,000000,6.06681,6.21973,6.06413,6.18474,815059.50914424,0
+ROL.US,D,20120907,000000,6.17956,6.21973,6.17569,6.1899,410524.92874619,0
+ROL.US,D,20120910,000000,6.1899,6.20731,6.14884,6.15669,392757.04863901,0
+ROL.US,D,20120911,000000,6.15411,6.1899,6.11513,6.12091,332777.12686429,0
+ROL.US,D,20120912,000000,6.11136,6.11841,6.06999,6.1035,393711.52153733,0
+ROL.US,D,20120913,000000,6.08739,6.15152,6.02585,6.12329,556266.60398744,0
+ROL.US,D,20120914,000000,6.14626,6.20024,6.11513,6.14626,886794.83580364,0
+ROL.US,D,20120917,000000,6.11394,6.13134,6.04702,6.04961,747227.5642745,0
+ROL.US,D,20120918,000000,6.05398,6.11394,6.03091,6.08183,700832.53758682,0
+ROL.US,D,20120919,000000,6.10032,6.11136,6.02585,6.08183,708121.33115281,0
+ROL.US,D,20120920,000000,6.03877,6.08739,6.01312,6.04702,674794.23530588,0
+ROL.US,D,20120921,000000,6.10032,6.10032,6.02853,6.02853,1874999.148311,0
+ROL.US,D,20120924,000000,6.01312,6.09515,5.99135,6.05398,590346.01356244,0
+ROL.US,D,20120925,000000,6.07993,6.08988,5.98349,5.98349,718662.77524901,0
+ROL.US,D,20120926,000000,5.98627,6.00159,5.92394,5.92901,762233.60815535,0
+ROL.US,D,20120927,000000,5.96292,5.97842,5.92642,5.9476,471039.91857349,0
+ROL.US,D,20120928,000000,5.9298,6.01222,5.912,5.96112,917093.56716495,0
+ROL.US,D,20121001,000000,5.95983,5.96768,5.75372,5.84251,1881985.2060051,0
+ROL.US,D,20121002,000000,5.86766,5.93687,5.81666,5.92642,900233.89467334,0
+ROL.US,D,20121003,000000,5.93149,6.00159,5.90564,5.96292,468134.25766386,0
+ROL.US,D,20121004,000000,5.97286,5.97842,5.90564,5.95297,654090.52127858,0
+ROL.US,D,20121005,000000,5.97286,5.999,5.92136,5.93149,676575.44869148,0
+ROL.US,D,20121008,000000,5.91896,5.93736,5.87362,5.91896,395356.95637574,0
+ROL.US,D,20121009,000000,5.90862,5.90862,5.83356,5.86846,361103.54910695,0
+ROL.US,D,20121010,000000,5.8788,5.89819,5.84489,5.85245,299765.84186044,0
+ROL.US,D,20121011,000000,5.88605,5.90077,5.826,5.826,498135.2819884,0
+ROL.US,D,20121012,000000,5.84002,5.84997,5.77927,5.81785,669953.47865719,0
+ROL.US,D,20121015,000000,5.80999,5.86607,5.79379,5.85772,436812.66124713,0
+ROL.US,D,20121016,000000,5.86607,5.88605,5.82083,5.84002,386829.05784586,0
+ROL.US,D,20121017,000000,5.82838,5.89341,5.79627,5.83356,886195.39866202,0
+ROL.US,D,20121018,000000,5.84002,5.84997,5.7745,5.78574,708116.30231773,0
+ROL.US,D,20121019,000000,5.76475,5.80015,5.70788,5.77012,640121.42319137,0
+ROL.US,D,20121022,000000,5.77142,5.78574,5.64674,5.65926,715844.61606977,0
+ROL.US,D,20121023,000000,5.59533,5.7385,5.48229,5.71583,1502150.2519895,0
+ROL.US,D,20121024,000000,5.72757,5.7745,5.59324,5.7052,749765.11445622,0
+ROL.US,D,20121025,000000,5.76435,5.82332,5.69048,5.7745,921959.46798905,0
+ROL.US,D,20121026,000000,5.78454,5.81377,5.70261,5.72538,431673.19179463,0
+ROL.US,D,20121031,000000,5.72279,5.79806,5.68034,5.77748,627979.80377249,0
+ROL.US,D,20121101,000000,5.77142,5.94511,5.71295,5.93149,1462037.2460847,0
+ROL.US,D,20121102,000000,5.96977,6.06482,5.93955,5.96292,1491957.8090479,0
+ROL.US,D,20121105,000000,5.9476,5.95456,5.89033,5.92394,671854.37831771,0
+ROL.US,D,20121106,000000,5.95983,5.98627,5.9134,5.95983,871499.13102214,0
+ROL.US,D,20121107,000000,5.93955,5.93955,5.83525,5.8779,635718.17519469,0
+ROL.US,D,20121108,000000,5.87024,5.89521,5.78216,5.8251,935858.16238514,0
+ROL.US,D,20121109,000000,5.82212,5.88516,5.76475,5.77996,911011.69401834,0
+ROL.US,D,20121112,000000,5.8272,5.85961,5.74408,5.80313,706298.88131956,0
+ROL.US,D,20121113,000000,5.75999,5.80015,5.64912,5.69048,1193648.3178269,0
+ROL.US,D,20121114,000000,5.69526,5.71087,5.57773,5.6,784309.18839267,0
+ROL.US,D,20121115,000000,5.60508,5.64624,5.53091,5.56123,652669.37248477,0
+ROL.US,D,20121116,000000,5.55387,5.58738,5.50476,5.56978,651729.9860917,0
+ROL.US,D,20121119,000000,5.61084,5.66781,5.57237,5.62844,688795.51793762,0
+ROL.US,D,20121120,000000,5.61084,5.71783,5.57237,5.7052,814816.11352633,0
+ROL.US,D,20121121,000000,5.70788,5.7385,5.66781,5.71087,400077.0209825,0
+ROL.US,D,20121123,000000,5.73294,5.77012,5.72279,5.75451,200954.26135945,0
+ROL.US,D,20121126,000000,5.74716,5.78991,5.70788,5.76475,579268.49564664,0
+ROL.US,D,20121127,000000,5.73085,5.80571,5.71087,5.7753,692757.2342142,0
+ROL.US,D,20121128,000000,5.75451,5.82918,5.73085,5.79508,595077.14160638,0
+ROL.US,D,20121129,000000,5.82918,5.85683,5.79806,5.83704,447799.66013148,0
+ROL.US,D,20121130,000000,5.84659,5.85772,5.81666,5.85205,1059956.737206,0
+ROL.US,D,20121203,000000,5.87294,5.87294,5.71783,5.74964,830850.05129769,0
+ROL.US,D,20121204,000000,5.74408,5.77748,5.67467,5.74716,669862.95962574,0
+ROL.US,D,20121205,000000,5.74964,5.83226,5.74964,5.78216,1188224.2163087,0
+ROL.US,D,20121206,000000,5.77748,5.83226,5.76475,5.80015,739153.2666689,0
+ROL.US,D,20121207,000000,5.81129,5.87024,5.73085,5.75749,452448.31528009,0
+ROL.US,D,20121210,000000,5.74716,5.82918,5.6884,5.81924,596835.22235059,0
+ROL.US,D,20121211,000000,5.83525,5.84619,5.7753,5.80313,799370.54945942,0
+ROL.US,D,20121212,000000,5.83226,5.85683,5.76475,5.77012,449781.02115328,0
+ROL.US,D,20121213,000000,5.78712,5.82212,5.74716,5.75451,819146.94629784,0
+ROL.US,D,20121214,000000,5.74149,5.7753,5.68283,5.70261,276126.29391301,0
+ROL.US,D,20121217,000000,5.71335,5.74408,5.69296,5.72846,381692.60569441,0
+ROL.US,D,20121218,000000,5.7052,5.82918,5.64912,5.8272,473392.40762426,0
+ROL.US,D,20121219,000000,5.81666,5.8251,5.7753,5.77996,323616.60088126,0
+ROL.US,D,20121220,000000,5.80571,5.81377,5.76307,5.78991,769450.99226319,0
+ROL.US,D,20121221,000000,5.70788,5.75999,5.65698,5.68571,2033887.2042203,0
+ROL.US,D,20121224,000000,5.69526,5.74964,5.68571,5.74964,344730.66785115,0
+ROL.US,D,20121226,000000,5.74408,5.77748,5.66513,5.67507,772266.13414138,0
+ROL.US,D,20121227,000000,5.69048,5.69048,5.60508,5.64912,851036.80107869,0
+ROL.US,D,20121228,000000,5.6177,5.64624,5.54651,5.55646,842107.60150938,0
+ROL.US,D,20121231,000000,5.54115,5.68283,5.53637,5.66513,838465.71914392,0
+ROL.US,D,20130102,000000,5.74149,5.85165,5.74149,5.84867,748749.28976992,0
+ROL.US,D,20130103,000000,5.85165,5.91598,5.83226,5.88765,712655.32886159,0
+ROL.US,D,20130104,000000,5.90296,5.9652,5.88098,5.92394,736857.10057104,0
+ROL.US,D,20130107,000000,5.90862,5.98101,5.88765,5.94511,913114.75284909,0
+ROL.US,D,20130108,000000,5.93398,5.98627,5.9134,5.9476,850926.16670692,0
+ROL.US,D,20130109,000000,5.97673,6.04066,5.95386,6.03033,804939.48142781,0
+ROL.US,D,20130110,000000,6.04902,6.0694,5.99473,6.05568,1183270.8137543,0
+ROL.US,D,20130111,000000,6.06751,6.08302,6.02406,6.0522,546709.80580004,0
+ROL.US,D,20130114,000000,6.0522,6.15282,6.03748,6.10996,1170812.3777254,0
+ROL.US,D,20130115,000000,6.06751,6.10162,6.03748,6.05697,609899.13012328,0
+ROL.US,D,20130116,000000,6.0503,6.05697,5.98627,6.04196,893343.38484574,0
+ROL.US,D,20130117,000000,6.04762,6.19905,6.03937,6.15282,599556.82789628,0
+ROL.US,D,20130118,000000,6.16575,6.17389,6.10608,6.13592,674169.65398886,0
+ROL.US,D,20130122,000000,6.11454,6.2419,6.11454,6.2419,743440.85145871,0
+ROL.US,D,20130123,000000,6.21327,6.28565,6.08183,6.26209,1240037.3099124,0
+ROL.US,D,20130124,000000,6.28624,6.38398,6.1373,6.35008,1250017.5360136,0
+ROL.US,D,20130125,000000,6.37872,6.44384,6.34739,6.39163,992377.2398573,0
+ROL.US,D,20130128,000000,6.38657,6.40924,6.30365,6.34083,842148.83795704,0
+ROL.US,D,20130129,000000,6.31419,6.36818,6.29162,6.35465,685835.54560911,0
+ROL.US,D,20130130,000000,6.35267,6.35962,6.28028,6.29907,814686.36958125,0
+ROL.US,D,20130131,000000,6.31488,6.42038,6.30107,6.35267,4449605.8099831,0
+ROL.US,D,20130201,000000,6.3649,6.4502,6.31419,6.38657,1308916.2582459,0
+ROL.US,D,20130204,000000,6.35465,6.40079,6.35008,6.38657,804714.18961619,0
+ROL.US,D,20130205,000000,6.42296,6.44115,6.37086,6.43589,949173.51191185,0
+ROL.US,D,20130206,000000,6.40924,6.4502,6.37872,6.44762,707977.5064695,0
+ROL.US,D,20130207,000000,6.44115,6.48739,6.41769,6.47635,640298.43818621,0
+ROL.US,D,20130208,000000,6.4686,6.49504,6.42296,6.44633,371464.96090725,0
+ROL.US,D,20130211,000000,6.45746,6.45746,6.39423,6.42823,549813.60281187,0
+ROL.US,D,20130212,000000,6.43271,6.49007,6.42564,6.43847,764973.31750732,0
+ROL.US,D,20130213,000000,6.42564,6.4686,6.38905,6.46263,754264.91608644,0
+ROL.US,D,20130214,000000,6.43589,6.50558,6.42038,6.49504,460245.02118924,0
+ROL.US,D,20130215,000000,6.49703,6.53939,6.48211,6.51344,536509.31672233,0
+ROL.US,D,20130219,000000,6.51612,6.6066,6.51612,6.59358,936272.53839579,0
+ROL.US,D,20130220,000000,6.56941,6.56941,6.38398,6.39163,1738529.6391915,0
+ROL.US,D,20130221,000000,6.38905,6.40327,6.29162,6.32582,914708.89356968,0
+ROL.US,D,20130222,000000,6.35008,6.38905,6.33109,6.38905,682079.00580381,0
+ROL.US,D,20130225,000000,6.4145,6.42564,6.26009,6.26009,586095.64215222,0
+ROL.US,D,20130226,000000,6.28296,6.33308,6.26009,6.32582,453953.94850326,0
+ROL.US,D,20130227,000000,6.32334,6.38657,6.32005,6.34083,715537.85712985,0
+ROL.US,D,20130228,000000,6.33835,6.39163,6.31419,6.32334,763651.73964811,0
+ROL.US,D,20130301,000000,6.29162,6.30365,6.15222,6.26209,1600643.0043463,0
+ROL.US,D,20130304,000000,6.24389,6.24658,6.14954,6.21854,987579.7311903,0
+ROL.US,D,20130305,000000,6.25691,6.32005,6.24658,6.29162,957330.28241278,0
+ROL.US,D,20130306,000000,6.3115,6.33109,6.25235,6.26467,999317.03226869,0
+ROL.US,D,20130307,000000,6.26467,6.28893,6.23922,6.27511,461301.07655619,0
+ROL.US,D,20130308,000000,6.33109,6.35008,6.26915,6.33308,608560.45422479,0
+ROL.US,D,20130311,000000,6.3115,6.31737,6.22818,6.26009,712061.92632206,0
+ROL.US,D,20130312,000000,6.26467,6.29907,6.23414,6.27183,520057.98563927,0
+ROL.US,D,20130313,000000,6.28565,6.33835,6.26785,6.32582,314416.8499846,0
+ROL.US,D,20130314,000000,6.32582,6.34471,6.2941,6.32582,468827.23113798,0
+ROL.US,D,20130315,000000,6.30901,6.30901,6.21585,6.27183,1504820.5634173,0
+ROL.US,D,20130318,000000,6.19636,6.26467,6.17767,6.2255,553604.33869571,0
+ROL.US,D,20130319,000000,6.25691,6.28296,6.18852,6.24976,558002.5578573,0
+ROL.US,D,20130320,000000,6.25691,6.31419,6.22102,6.28565,573979.16690874,0
+ROL.US,D,20130321,000000,6.26009,6.33308,6.23086,6.24389,494461.21507842,0
+ROL.US,D,20130322,000000,6.25493,6.26009,6.18274,6.2412,737298.63229112,0
+ROL.US,D,20130325,000000,6.27183,6.31737,6.22301,6.28893,448291.48020237,0
+ROL.US,D,20130326,000000,6.28565,6.32334,6.26915,6.3115,706737.39573859,0
+ROL.US,D,20130327,000000,6.25691,6.29162,6.22102,6.27183,575126.74707416,0
+ROL.US,D,20130328,000000,6.28296,6.34272,6.26009,6.33308,991915.5927969,0
+ROL.US,D,20130401,000000,6.30107,6.32582,6.20929,6.30365,759173.05912523,0
+ROL.US,D,20130402,000000,6.34272,6.37603,6.26785,6.2941,751692.16405915,0
+ROL.US,D,20130403,000000,6.28565,6.28565,6.02783,6.03808,1031176.714039,0
+ROL.US,D,20130404,000000,6.05348,6.15222,6.00536,6.06164,706852.05317844,0
+ROL.US,D,20130405,000000,5.99473,5.99473,5.90614,5.9637,459207.06962858,0
+ROL.US,D,20130408,000000,5.97922,6.01222,5.9298,6.00676,472085.91627029,0
+ROL.US,D,20130409,000000,6.03033,6.04902,5.9661,5.97673,489515.85866005,0
+ROL.US,D,20130410,000000,6.0003,6.03808,5.95814,6.0173,762206.45244591,0
+ROL.US,D,20130411,000000,5.96818,6.08739,5.96818,6.08183,441383.8723355,0
+ROL.US,D,20130412,000000,6.06353,6.10608,6.01988,6.07725,517739.69266706,0
+ROL.US,D,20130415,000000,6.05568,6.05568,5.84409,5.86269,730413.1512986,0
+ROL.US,D,20130416,000000,5.93239,5.93239,5.86269,5.9138,458686.08231421,0
+ROL.US,D,20130417,000000,5.88138,5.92434,5.79299,5.8276,537362.20715201,0
+ROL.US,D,20130418,000000,5.83008,5.86269,5.79299,5.81169,452391.99232718,0
+ROL.US,D,20130419,000000,5.83266,5.93477,5.81169,5.93477,698778.76133985,0
+ROL.US,D,20130422,000000,5.92056,5.98877,5.86945,5.96977,669671.86389267,0
+ROL.US,D,20130423,000000,6.02655,6.09127,6.01094,6.05568,562102.06421511,0
+ROL.US,D,20130424,000000,6.06284,6.06284,5.96977,6.04196,385442.1051306,0
+ROL.US,D,20130425,000000,6.07855,6.18016,6.06552,6.14884,583767.29150985,0
+ROL.US,D,20130426,000000,6.14626,6.14626,6.03549,6.09256,528491.34206964,0
+ROL.US,D,20130429,000000,6.11841,6.25235,6.10032,6.22102,575687.96506917,0
+ROL.US,D,20130430,000000,6.21187,6.27183,6.16047,6.27183,683031.4671681,0
+ROL.US,D,20130501,000000,6.24389,6.28028,6.20084,6.20591,884935.17259079,0
+ROL.US,D,20130502,000000,6.23414,6.28028,6.18852,6.22102,400706.6311346,0
+ROL.US,D,20130503,000000,6.26209,6.33308,6.21854,6.29907,412195.50776001,0
+ROL.US,D,20130506,000000,6.30107,6.32005,6.17767,6.21187,443636.79045167,0
+ROL.US,D,20130507,000000,6.20412,6.3115,6.18274,6.30901,446773.77777501,0
+ROL.US,D,20130508,000000,6.28565,6.34083,6.20084,6.34083,567594.55789026,0
+ROL.US,D,20130509,000000,6.33308,6.34083,6.24061,6.26407,419389.75922648,0
+ROL.US,D,20130510,000000,6.28565,6.33835,6.24658,6.29649,330882.26180587,0
+ROL.US,D,20130513,000000,6.28893,6.29649,6.22301,6.23346,348617.95736855,0
+ROL.US,D,20130514,000000,6.25493,6.33576,6.1905,6.33308,276505.4680781,0
+ROL.US,D,20130515,000000,6.29907,6.42296,6.29907,6.41769,335520.85928433,0
+ROL.US,D,20130516,000000,6.39163,6.44115,6.30901,6.32582,269071.84406178,0
+ROL.US,D,20130517,000000,6.33308,6.37872,6.2777,6.3285,543214.76541895,0
+ROL.US,D,20130520,000000,6.29907,6.34739,6.27511,6.3115,328891.84888093,0
+ROL.US,D,20130521,000000,6.30633,6.34272,6.24658,6.29907,306093.122159,0
+ROL.US,D,20130522,000000,6.3115,6.35008,6.23086,6.25165,556863.02382802,0
+ROL.US,D,20130523,000000,6.19238,6.37603,6.19238,6.36559,435391.51245332,0
+ROL.US,D,20130524,000000,6.33308,6.33576,6.26209,6.27511,388964.30122114,0
+ROL.US,D,20130528,000000,6.35008,6.38398,6.29907,6.33109,329369.5882136,0
+ROL.US,D,20130529,000000,6.2777,6.33308,6.26915,6.29907,329470.16491521,0
+ROL.US,D,20130530,000000,6.36818,6.5194,6.36818,6.46064,580260.18192456,0
+ROL.US,D,20130531,000000,6.44115,6.59228,6.44115,6.53998,676091.67475672,0
+ROL.US,D,20130603,000000,6.55718,6.56554,6.44633,6.49007,825484.28426656,0
+ROL.US,D,20130604,000000,6.48023,6.51672,6.43589,6.44115,328405.05764511,0
+ROL.US,D,20130605,000000,6.4334,6.49007,6.4151,6.4151,378772.86404655,0
+ROL.US,D,20130606,000000,6.42296,6.43917,6.35704,6.38657,680926.39680331,0
+ROL.US,D,20130607,000000,6.4334,6.46591,6.38657,6.41769,391563.20319085,0
+ROL.US,D,20130610,000000,6.44821,6.46332,6.40665,6.44633,317916.91920077,0
+ROL.US,D,20130611,000000,6.36221,6.45876,6.36221,6.43589,402573.33471657,0
+ROL.US,D,20130612,000000,6.4686,6.49007,6.40397,6.4151,472499.28651392,0
+ROL.US,D,20130613,000000,6.40128,6.51672,6.39163,6.49574,381996.34733329,0
+ROL.US,D,20130614,000000,6.44115,6.47705,6.39681,6.43917,282098.53845486,0
+ROL.US,D,20130617,000000,6.48481,6.5037,6.42038,6.45348,436156.90115261,0
+ROL.US,D,20130618,000000,6.46332,6.5037,6.4334,6.47188,567825.88430398,0
+ROL.US,D,20130619,000000,6.45676,6.48281,6.38965,6.40924,346975.53983118,0
+ROL.US,D,20130620,000000,6.34471,6.42296,6.34272,6.37603,809423.19078577,0
+ROL.US,D,20130621,000000,6.37872,6.42038,6.36818,6.40397,1210800.6685202,0
+ROL.US,D,20130624,000000,6.34739,6.48023,6.34272,6.42564,796221.49293188,0
+ROL.US,D,20130625,000000,6.48023,6.5194,6.40665,6.50628,838958.54498183,0
+ROL.US,D,20130626,000000,6.53799,6.59934,6.53223,6.53799,987931.74964595,0
+ROL.US,D,20130627,000000,6.56554,6.68416,6.5552,6.64568,459157.78704478,0
+ROL.US,D,20130628,000000,6.69519,6.79999,6.66585,6.74987,1121547.8977406,0
+ROL.US,D,20130701,000000,6.72641,6.94326,6.72641,6.94007,853841.88528672,0
+ROL.US,D,20130702,000000,6.95618,7.06377,6.90995,7.03443,972083.87877258,0
+ROL.US,D,20130703,000000,6.99208,6.99794,6.87614,6.97657,961031.50503218,0
+ROL.US,D,20130705,000000,6.99794,7.03771,6.91392,7.03195,507953.57959999,0
+ROL.US,D,20130708,000000,7.06715,7.08514,6.97388,7.00042,680569.34951258,0
+ROL.US,D,20130709,000000,7.02399,7.02399,6.96274,6.97657,727997.29892583,0
+ROL.US,D,20130710,000000,6.96086,7.02141,6.94326,6.96543,534561.14601206,0
+ROL.US,D,20130711,000000,7.02657,7.06953,6.9713,7.01624,620916.30201812,0
+ROL.US,D,20130712,000000,7.00042,7.03771,7.00042,7.03771,427427.8492195,0
+ROL.US,D,20130715,000000,7.03195,7.06715,6.96543,7.04278,482154.6498689,0
+ROL.US,D,20130716,000000,7.03771,7.06953,6.99208,7.04546,1145339.3165075,0
+ROL.US,D,20130717,000000,7.093,7.13217,7.06377,7.12233,1290902.9709868,0
+ROL.US,D,20130718,000000,7.1269,7.17104,7.093,7.16409,929205.01357335,0
+ROL.US,D,20130719,000000,7.13714,7.16866,7.10274,7.14569,414280.46278447,0
+ROL.US,D,20130722,000000,7.13217,7.19471,7.10612,7.13486,497120.46306911,0
+ROL.US,D,20130723,000000,7.16667,7.17632,7.11327,7.17104,578856.13117002,0
+ROL.US,D,20130724,000000,7.1789,7.24681,6.49574,6.8326,2073303.2135828,0
+ROL.US,D,20130725,000000,6.84293,6.85467,6.71011,6.75107,588403.87745426,0
+ROL.US,D,20130726,000000,6.72372,6.74341,6.62798,6.66785,463623.39259646,0
+ROL.US,D,20130729,000000,6.69519,6.69519,6.59666,6.62032,556735.29141697,0
+ROL.US,D,20130730,000000,6.6236,6.66785,6.57071,6.58184,615362.45655497,0
+ROL.US,D,20130731,000000,6.58642,6.62798,6.54197,6.60202,708854.53530758,0
+ROL.US,D,20130801,000000,6.62559,6.69777,6.6236,6.64568,1622463.1197615,0
+ROL.US,D,20130802,000000,6.6073,6.62798,6.5552,6.56554,970996.64462813,0
+ROL.US,D,20130805,000000,6.56822,6.61247,6.54197,6.58443,604863.25467345,0
+ROL.US,D,20130806,000000,6.59486,6.61505,6.54197,6.5552,536298.10564894,0
+ROL.US,D,20130807,000000,6.54734,6.56554,6.50628,6.53998,354224.10271653,0
+ROL.US,D,20130808,000000,6.58184,6.58184,6.5037,6.55977,356967.83513656,0
+ROL.US,D,20130809,000000,6.54734,6.56554,6.49504,6.53799,445993.30257048,0
+ROL.US,D,20130812,000000,6.50041,6.60202,6.50041,6.59934,367467.03701809,0
+ROL.US,D,20130813,000000,6.58642,6.60531,6.5194,6.5897,274846.95826847,0
+ROL.US,D,20130814,000000,6.55977,6.56554,6.52139,6.53799,216106.14145764,0
+ROL.US,D,20130815,000000,6.48481,6.50628,6.38905,6.41392,552365.23373182,0
+ROL.US,D,20130816,000000,6.40079,6.44384,6.39163,6.40864,493247.25428994,0
+ROL.US,D,20130819,000000,6.40864,6.49256,6.38587,6.48481,348662.21111726,0
+ROL.US,D,20130820,000000,6.49007,6.56554,6.4686,6.54734,410024.05677215,0
+ROL.US,D,20130821,000000,6.51344,6.54992,6.48481,6.48481,439506.10531636,0
+ROL.US,D,20130822,000000,6.50826,6.59934,6.45746,6.54992,206281.80924396,0
+ROL.US,D,20130823,000000,6.56554,6.57071,6.48211,6.55252,339690.76933326,0
+ROL.US,D,20130826,000000,6.57399,6.61575,6.55252,6.56554,243876.37454038,0
+ROL.US,D,20130827,000000,6.50041,6.57916,6.50041,6.55252,708441.16506395,0
+ROL.US,D,20130828,000000,6.56305,6.56305,6.5037,6.53223,363768.83169973,0
+ROL.US,D,20130829,000000,6.52725,6.56822,6.51612,6.5552,416434.81573305,0
+ROL.US,D,20130830,000000,6.589,6.63772,6.45746,6.47257,854891.90605157,0
+ROL.US,D,20130903,000000,6.50041,6.55977,6.25811,6.31677,1685706.7555037,0
+ROL.US,D,20130904,000000,6.29768,6.46332,6.29768,6.43081,719554.89059233,0
+ROL.US,D,20130905,000000,6.42564,6.51344,6.40864,6.44115,516185.78262712,0
+ROL.US,D,20130906,000000,6.44762,6.5194,6.39163,6.44762,435370.39134598,0
+ROL.US,D,20130909,000000,6.47446,6.53223,6.44633,6.50628,334010.19722608,0
+ROL.US,D,20130910,000000,6.54466,6.59666,6.53491,6.59486,272788.15318643,0
+ROL.US,D,20130911,000000,6.57587,6.62559,6.55252,6.57071,218196.12531719,0
+ROL.US,D,20130912,000000,6.57916,6.63046,6.55977,6.59228,281241.62495712,0
+ROL.US,D,20130913,000000,6.62101,6.63245,6.57587,6.60531,288884.44851279,0
+ROL.US,D,20130916,000000,6.65094,6.71349,6.65094,6.67351,290133.61114684,0
+ROL.US,D,20130917,000000,6.6404,6.70374,6.63514,6.69837,408176.4627635,0
+ROL.US,D,20130918,000000,6.68734,6.79999,6.64836,6.77324,515086.47927848,0
+ROL.US,D,20130919,000000,6.79163,6.80267,6.74987,6.7804,334122.84313189,0
+ROL.US,D,20130920,000000,6.81092,6.83389,6.72641,6.73148,1356731.4279605,0
+ROL.US,D,20130923,000000,6.69837,6.73148,6.65094,6.69837,450863.22646265,0
+ROL.US,D,20130924,000000,6.68216,6.7629,6.63046,6.75703,505774.08247601,0
+ROL.US,D,20130925,000000,6.74987,6.7804,6.71845,6.75445,916322.14386357,0
+ROL.US,D,20130926,000000,6.7791,6.88787,6.73148,6.88012,553851.75738168,0
+ROL.US,D,20130927,000000,6.85537,6.92118,6.82872,6.9009,488843.00052625,0
+ROL.US,D,20130930,000000,6.88669,6.96603,6.8676,6.93232,861537.00872724,0
+ROL.US,D,20131001,000000,6.89891,7.06317,6.89891,6.96205,1357934.3253117,0
+ROL.US,D,20131002,000000,6.93271,6.93271,6.82604,6.88539,365964.42109596,0
+ROL.US,D,20131003,000000,6.86382,6.90329,6.79999,6.87157,620786.55807303,0
+ROL.US,D,20131004,000000,6.88539,6.93271,6.85725,6.89891,435861.20564985,0
+ROL.US,D,20131007,000000,6.81818,6.94445,6.81092,6.81818,901354.31912933,0
+ROL.US,D,20131008,000000,6.82016,6.84881,6.80267,6.80774,527907.99720027,0
+ROL.US,D,20131009,000000,6.82604,6.89385,6.78567,6.8155,504087.41118994,0
+ROL.US,D,20131010,000000,6.8662,6.97527,6.83389,6.96016,273451.95941709,0
+ROL.US,D,20131011,000000,6.95568,7.04736,6.88539,7.039,319719.2536937,0
+ROL.US,D,20131014,000000,6.97845,7.07679,6.97845,7.06893,261206.74599554,0
+ROL.US,D,20131015,000000,7.04159,7.07093,7.01564,7.02797,306558.79228747,0
+ROL.US,D,20131016,000000,7.04736,7.14241,7.039,7.09498,398465.78222263,0
+ROL.US,D,20131017,000000,7.07679,7.19849,7.06317,7.18416,519373.05830128,0
+ROL.US,D,20131018,000000,7.21161,7.26162,7.11327,7.19411,545337.93959003,0
+ROL.US,D,20131021,000000,7.18158,7.25516,7.13217,7.2304,226181.91542536,0
+ROL.US,D,20131022,000000,7.26162,7.32028,7.18944,7.29105,413388.34744115,0
+ROL.US,D,20131023,000000,7.28777,7.49876,7.28777,7.33669,529115.92338666,0
+ROL.US,D,20131024,000000,7.36532,7.39972,7.29105,7.3001,543873.54281453,0
+ROL.US,D,20131025,000000,7.28777,7.37566,7.24681,7.34375,509671.42966356,0
+ROL.US,D,20131028,000000,7.3183,7.3521,7.27604,7.32744,445020.72586588,0
+ROL.US,D,20131029,000000,7.34643,7.36264,7.23885,7.30786,449173.53787552,0
+ROL.US,D,20131030,000000,7.32486,7.32486,7.21419,7.21668,292211.52580219,0
+ROL.US,D,20131031,000000,7.28389,7.30398,7.2292,7.2292,384666.65876116,0
+ROL.US,D,20131101,000000,7.16607,7.16607,7.07549,7.1451,546486.52552246,0
+ROL.US,D,20131104,000000,7.13912,7.19411,7.09766,7.1269,882497.19334366,0
+ROL.US,D,20131105,000000,7.07291,7.13217,7.03383,7.039,662711.95614096,0
+ROL.US,D,20131106,000000,7.05462,7.18476,7.05462,7.16409,718642.65990868,0
+ROL.US,D,20131107,000000,7.15166,7.21479,6.98045,6.99138,736895.31971766,0
+ROL.US,D,20131108,000000,7.01564,7.13486,6.96603,7.06048,789361.15611476,0
+ROL.US,D,20131111,000000,7.07549,7.16667,7.04934,7.1431,1342934.316033,0
+ROL.US,D,20131112,000000,7.13486,7.13972,7.06377,7.12501,387564.27353466,0
+ROL.US,D,20131113,000000,7.08912,7.16667,7.07739,7.15623,356401.58830648,0
+ROL.US,D,20131114,000000,7.13774,7.21291,7.13774,7.20247,262523.29501967,0
+ROL.US,D,20131115,000000,7.19988,7.29681,7.16866,7.27464,445299.32332935,0
+ROL.US,D,20131118,000000,7.25844,7.3705,7.25844,7.29175,458388.37527744,0
+ROL.US,D,20131119,000000,7.27216,7.32486,7.17442,7.28389,3488795.5736945,0
+ROL.US,D,20131120,000000,7.27464,7.33271,7.25844,7.28389,440782.42365985,0
+ROL.US,D,20131121,000000,7.28976,7.36801,7.26958,7.35668,422038.949547,0
+ROL.US,D,20131122,000000,7.36462,7.42061,7.35409,7.39972,886561.49785589,0
+ROL.US,D,20131125,000000,7.39654,7.44854,7.35668,7.36801,557976.40791489,0
+ROL.US,D,20131126,000000,7.38014,7.43293,7.36204,7.39187,380125.62068327,0
+ROL.US,D,20131127,000000,7.38939,7.39972,7.37566,7.38939,565208.87852797,0
+ROL.US,D,20131129,000000,7.38939,7.41474,7.33789,7.35668,189819.41472372,0
+ROL.US,D,20131202,000000,7.35409,7.52481,7.30984,7.44069,515141.79646437,0
+ROL.US,D,20131203,000000,7.44069,7.48702,7.42259,7.45442,610667.53612361,0
+ROL.US,D,20131204,000000,7.45442,7.52291,7.39654,7.45978,564348.94772917,0
+ROL.US,D,20131205,000000,7.47261,7.54956,7.43293,7.51765,736294.87680901,0
+ROL.US,D,20131206,000000,7.55931,7.5945,7.50204,7.53514,790942.22186414,0
+ROL.US,D,20131209,000000,7.52799,7.61071,7.48702,7.60813,651660.58816758,0
+ROL.US,D,20131210,000000,7.58476,7.61597,7.57939,7.58476,929663.64333271,0
+ROL.US,D,20131211,000000,7.60047,7.61339,7.58208,7.58714,1352146.1361338,0
+ROL.US,D,20131212,000000,7.58476,7.63756,7.57035,7.61847,714577.34962943,0
+ROL.US,D,20131213,000000,7.65763,7.66798,7.57303,7.60494,386384.50882473,0
+ROL.US,D,20131216,000000,7.60813,7.72206,7.5945,7.70645,868869.05027492,0
+ROL.US,D,20131217,000000,7.69224,7.69552,7.60813,7.67902,877506.57740955,0
+ROL.US,D,20131218,000000,7.67902,7.73658,7.59182,7.73658,697708.62523468,0
+ROL.US,D,20131219,000000,7.73917,7.74683,7.60813,7.64014,1679700.3148833,0
+ROL.US,D,20131220,000000,7.63218,7.77288,7.57939,7.74683,1244001.037723,0
+ROL.US,D,20131223,000000,7.77288,7.84963,7.73658,7.84187,613298.62263784,0
+ROL.US,D,20131224,000000,7.81782,7.89397,7.78073,7.89397,233726.17381346,0
+ROL.US,D,20131226,000000,7.88235,7.99887,7.84187,7.90908,499997.96250229,0
+ROL.US,D,20131227,000000,7.93703,7.97919,7.9077,7.91496,400498.43736227,0
+ROL.US,D,20131230,000000,7.92072,7.98177,7.87727,7.94736,503308.94751944,0
+ROL.US,D,20131231,000000,7.97233,8.01199,7.91496,7.92271,304428.57774728,0
+ROL.US,D,20140102,000000,7.89397,7.93703,7.69552,7.72206,738868.63460333,0
+ROL.US,D,20140103,000000,7.80469,7.83751,7.74683,7.80797,578626.81629034,0
+ROL.US,D,20140106,000000,7.86266,7.88235,7.76174,7.79187,854549.94526609,0
+ROL.US,D,20140107,000000,7.79962,7.85232,7.75329,7.79445,418184.85034114,0
+ROL.US,D,20140108,000000,7.78659,7.84705,7.71411,7.79962,951628.58919826,0
+ROL.US,D,20140109,000000,7.8204,7.8204,7.71023,7.75915,850753.17478014,0
+ROL.US,D,20140110,000000,7.77814,7.81522,7.70645,7.74175,695474.81669183,0
+ROL.US,D,20140113,000000,7.72794,7.72794,7.59778,7.6296,445778.06842903,0
+ROL.US,D,20140114,000000,7.65963,7.7168,7.59778,7.70069,745293.47430245,0
+ROL.US,D,20140115,000000,7.68687,7.72466,7.67653,7.69224,453983.11574672,0
+ROL.US,D,20140116,000000,7.69811,7.7168,7.64779,7.67653,526597.48277824,0
+ROL.US,D,20140117,000000,7.64272,7.69811,7.60813,7.65107,457175.42025596,0
+ROL.US,D,20140121,000000,7.69552,7.71948,7.63756,7.68428,603555.75755246,0
+ROL.US,D,20140122,000000,7.67325,7.69224,7.61847,7.67653,479770.98204064,0
+ROL.US,D,20140123,000000,7.62692,7.68428,7.59182,7.68428,538119.54971518,0
+ROL.US,D,20140124,000000,7.6296,7.70894,7.57035,7.61071,684741.27109555,0
+ROL.US,D,20140127,000000,7.67066,7.71948,7.59182,7.59182,775393.06379457,0
+ROL.US,D,20140128,000000,7.60047,7.64272,7.49548,7.51765,2754861.2320723,0
+ROL.US,D,20140129,000000,7.58476,7.64531,7.4571,7.58914,1941850.47034,0
+ROL.US,D,20140130,000000,7.67066,7.71948,7.59778,7.67325,1076072.1421057,0
+ROL.US,D,20140131,000000,7.56587,7.63486,7.51765,7.53842,1065179.6853208,0
+ROL.US,D,20140203,000000,7.52291,7.60047,7.09766,7.10025,2379221.3322811,0
+ROL.US,D,20140204,000000,7.11059,7.30656,7.06645,7.23498,1916357.2937818,0
+ROL.US,D,20140205,000000,7.21291,7.2481,7.15623,7.18814,408266.98179495,0
+ROL.US,D,20140206,000000,7.21936,7.31372,7.16985,7.31183,793662.8216428,0
+ROL.US,D,20140207,000000,7.35608,7.45382,7.34573,7.44795,847092.18284138,0
+ROL.US,D,20140210,000000,7.42518,7.44596,7.39386,7.43243,892741.93617009,0
+ROL.US,D,20140211,000000,7.4219,7.52997,7.41206,7.52291,486836.49532904,0
+ROL.US,D,20140212,000000,7.52481,7.63756,7.52481,7.62244,708020.7544512,0
+ROL.US,D,20140213,000000,7.56587,7.71093,7.56587,7.68756,398302.84796602,0
+ROL.US,D,20140214,000000,7.70139,7.83024,7.70139,7.76502,868872.06757596,0
+ROL.US,D,20140218,000000,7.79515,7.9578,7.77088,7.87061,1319337.0103003,0
+ROL.US,D,20140219,000000,7.83353,7.93832,7.81582,7.82169,471921.97624665,0
+ROL.US,D,20140220,000000,7.84575,7.87598,7.74543,7.76502,580315.49911045,0
+ROL.US,D,20140221,000000,7.77088,7.84069,7.75468,7.77088,448762.17916592,0
+ROL.US,D,20140224,000000,7.77675,7.84575,7.75269,7.75468,722099.48114317,0
+ROL.US,D,20140225,000000,7.74743,7.78202,7.68756,7.7155,562662.2764431,0
+ROL.US,D,20140226,000000,7.74743,7.86664,7.72008,7.7676,601293.78753316,0
+ROL.US,D,20140227,000000,7.74295,7.83353,7.72008,7.73977,481914.27155204,0
+ROL.US,D,20140228,000000,7.74941,7.8726,7.73132,7.84069,655784.23293377,0
+ROL.US,D,20140303,000000,7.77426,7.85361,7.72266,7.78202,719599.14434104,0
+ROL.US,D,20140304,000000,7.85878,7.94349,7.83879,7.93573,621357.8337382,0
+ROL.US,D,20140305,000000,7.91694,7.9415,7.86802,7.88691,492908.3108055,0
+ROL.US,D,20140306,000000,7.93126,7.93126,7.81384,7.87847,374448.06587714,0
+ROL.US,D,20140307,000000,7.89527,8.00613,7.86664,7.96905,508515.80336201,0
+ROL.US,D,20140310,000000,7.98634,7.995,7.86802,7.90442,518017.28436352,0
+ROL.US,D,20140311,000000,7.89268,7.90442,7.78729,7.8192,504933.26125051,0
+ROL.US,D,20140312,000000,7.77088,7.83879,7.74295,7.77944,603894.70103691,0
+ROL.US,D,20140313,000000,7.80598,7.86404,7.67126,7.72266,517305.20131608,0
+ROL.US,D,20140314,000000,7.70397,7.86664,7.70397,7.84069,532793.00759768,0
+ROL.US,D,20140317,000000,7.84069,7.98117,7.84069,7.91694,540371.46206432,0
+ROL.US,D,20140318,000000,7.91694,7.995,7.90442,7.98634,529784.7584524,0
+ROL.US,D,20140319,000000,7.96109,8.02681,7.87847,7.90442,733117.65880502,0
+ROL.US,D,20140320,000000,7.90442,7.9415,7.87061,7.91933,315226.49243259,0
+ROL.US,D,20140321,000000,7.98962,8.03844,7.92599,8.0288,1879893.2106115,0
+ROL.US,D,20140324,000000,8.04382,8.06011,7.86802,7.89527,478022.95896658,0
+ROL.US,D,20140325,000000,7.91694,7.94926,7.85092,7.9084,566888.50944493,0
+ROL.US,D,20140326,000000,7.97371,8.00871,7.84844,7.86802,473816.84130507,0
+ROL.US,D,20140327,000000,7.88691,7.89,7.79763,7.84844,437898.88962457,0
+ROL.US,D,20140328,000000,7.88105,7.97571,7.83024,7.84575,335301.60207481,0
+ROL.US,D,20140331,000000,7.86404,7.98117,7.83353,7.93832,494467.24968052,0
+ROL.US,D,20140401,000000,7.96636,8.1336,7.91933,8.11997,746456.14097311,0
+ROL.US,D,20140402,000000,8.14612,8.15975,7.94926,8.07553,602545.96746826,0
+ROL.US,D,20140403,000000,8.10108,8.11669,8.01647,8.0463,361333.86975364,0
+ROL.US,D,20140404,000000,8.06867,8.06867,7.81185,7.92867,885286.18527942,0
+ROL.US,D,20140407,000000,7.91933,7.99231,7.85092,7.9064,542192.90613056,0
+ROL.US,D,20140408,000000,7.88105,7.97371,7.81582,7.9415,324220.06109095,0
+ROL.US,D,20140409,000000,7.9415,8.00016,7.87598,7.99231,251728.3976354,0
+ROL.US,D,20140410,000000,7.97103,8.08736,7.74941,7.79315,541733.27060417,0
+ROL.US,D,20140411,000000,7.74743,7.87061,7.6987,7.78729,776192.6485724,0
+ROL.US,D,20140414,000000,7.8563,7.87847,7.7339,7.77426,373481.52377462,0
+ROL.US,D,20140415,000000,7.78461,7.87061,7.70715,7.75269,436701.02110834,0
+ROL.US,D,20140416,000000,7.77426,7.84069,7.76502,7.80867,448952.26913198,0
+ROL.US,D,20140417,000000,7.80598,7.91933,7.80598,7.85092,422610.22521217,0
+ROL.US,D,20140421,000000,7.84844,7.9415,7.84844,7.87598,396330.53884736,0
+ROL.US,D,20140422,000000,7.85878,7.97809,7.85878,7.90114,446401.64397904,0
+ROL.US,D,20140423,000000,7.89845,8.02492,7.83621,7.92867,312388.21791304,0
+ROL.US,D,20140424,000000,7.97371,7.98634,7.8192,7.9064,493645.53802834,0
+ROL.US,D,20140425,000000,7.90114,7.9084,7.81582,7.83621,351183.66902673,0
+ROL.US,D,20140428,000000,7.86802,7.94926,7.82438,7.92599,531604.1909846,0
+ROL.US,D,20140429,000000,7.9415,7.98634,7.83879,7.85361,298373.86031009,0
+ROL.US,D,20140430,000000,7.87061,7.93126,7.83024,7.89845,583893.01238686,0
+ROL.US,D,20140501,000000,7.91933,7.93126,7.82169,7.90442,453974.06384358,0
+ROL.US,D,20140502,000000,7.87598,7.96109,7.86664,7.91038,334697.13609811,0
+ROL.US,D,20140505,000000,7.86136,7.93832,7.80021,7.89268,378684.35654913,0
+ROL.US,D,20140506,000000,7.85361,7.91694,7.8192,7.83353,433662.59895257,0
+ROL.US,D,20140507,000000,7.85232,7.97301,7.85232,7.96576,554717.72278258,0
+ROL.US,D,20140508,000000,7.96039,8.0463,7.86008,7.86266,543270.08260484,0
+ROL.US,D,20140509,000000,7.85232,7.94856,7.85232,7.94608,405157.15018104,0
+ROL.US,D,20140512,000000,7.98833,8.10645,7.97103,8.02433,352789.87895151,0
+ROL.US,D,20140513,000000,8.00543,8.03069,7.92729,7.94021,293185.10827381,0
+ROL.US,D,20140514,000000,7.90312,7.92729,7.84705,7.8556,476247.78018309,0
+ROL.US,D,20140515,000000,7.85232,7.90312,7.80211,7.89726,686583.83626912,0
+ROL.US,D,20140516,000000,7.87459,7.96576,7.85232,7.94608,410325.786877,0
+ROL.US,D,20140519,000000,7.94856,8.03337,7.92072,7.99946,321160.51782784,0
+ROL.US,D,20140520,000000,7.97301,7.9943,7.84187,7.87975,571657.85663548,0
+ROL.US,D,20140521,000000,7.9077,7.96308,7.872,7.91555,295621.07598691,0
+ROL.US,D,20140522,000000,7.93504,7.98833,7.92331,7.94021,319678.01724604,0
+ROL.US,D,20140523,000000,7.95124,8.06797,7.95124,8.04382,302526.67231975,0
+ROL.US,D,20140527,000000,8.10645,8.14354,8.04898,8.08408,247561.50488753,0
+ROL.US,D,20140528,000000,8.07553,8.17864,8.03725,8.09134,548122.90845773,0
+ROL.US,D,20140529,000000,8.11928,8.20667,8.02173,8.05167,286497.76338348,0
+ROL.US,D,20140530,000000,8.06797,8.09661,7.98316,8.0808,246439.06889751,0
+ROL.US,D,20140602,000000,8.06549,8.18649,7.9943,8.16233,387124.75334861,0
+ROL.US,D,20140603,000000,8.13816,8.2366,8.05425,8.21373,903995.46331371,0
+ROL.US,D,20140604,000000,8.20219,8.20219,8.12832,8.16233,419487.31862705,0
+ROL.US,D,20140605,000000,8.19753,8.29715,8.14612,8.22476,466511.95546682,0
+ROL.US,D,20140606,000000,8.26912,8.26912,8.17664,8.19484,353643.77514821,0
+ROL.US,D,20140609,000000,8.19484,8.25599,8.16233,8.23064,265985.14508924,0
+ROL.US,D,20140610,000000,8.18967,8.24783,8.17664,8.23064,341208.47176062,0
+ROL.US,D,20140611,000000,8.22805,8.2366,8.13618,8.20419,571176.09423475,0
+ROL.US,D,20140612,000000,8.1838,8.20219,8.10645,8.13816,331930.2710367,0
+ROL.US,D,20140613,000000,8.1329,8.23064,8.10108,8.1329,385129.31158857,0
+ROL.US,D,20140616,000000,8.10645,8.131,8.05683,8.08876,351622.18344577,0
+ROL.US,D,20140617,000000,8.10645,8.25927,8.06211,8.09661,855904.71343683,0
+ROL.US,D,20140618,000000,8.08876,8.10645,8.04382,8.07821,380546.03129601,0
+ROL.US,D,20140619,000000,8.10108,8.10307,8.03069,8.03725,385932.91943448,0
+ROL.US,D,20140620,000000,8.03725,8.10973,7.98565,8.01319,1190786.9106659,0
+ROL.US,D,20140623,000000,8.04382,8.04382,7.93195,7.93504,497171.75718693,0
+ROL.US,D,20140624,000000,7.92997,7.96308,7.86008,7.86932,539489.40439116,0
+ROL.US,D,20140625,000000,7.83153,7.91804,7.79385,7.86932,939828.93056487,0
+ROL.US,D,20140626,000000,7.84446,7.86534,7.76372,7.8204,838972.62572006,0
+ROL.US,D,20140627,000000,7.82895,7.88303,7.81056,7.81782,1732789.7268304,0
+ROL.US,D,20140630,000000,7.84446,7.92529,7.77228,7.9057,933231.09893897,0
+ROL.US,D,20140701,000000,7.9057,8.00285,7.86266,7.97103,1378457.0012762,0
+ROL.US,D,20140702,000000,7.96308,8.03725,7.94021,7.99748,953396.72761264,0
+ROL.US,D,20140703,000000,8.02621,8.03725,7.97809,8.0282,807522.29112526,0
+ROL.US,D,20140707,000000,8.01577,8.03596,7.94021,7.96308,542454.40555474,0
+ROL.US,D,20140708,000000,7.94856,7.96576,7.85748,7.872,721089.69105896,0
+ROL.US,D,20140709,000000,7.89139,7.91227,7.78859,7.80469,582369.2753574,0
+ROL.US,D,20140710,000000,7.69939,7.82895,7.66738,7.78859,724547.51806047,0
+ROL.US,D,20140711,000000,7.78331,7.83751,7.75856,7.79585,382916.62415306,0
+ROL.US,D,20140714,000000,7.84705,7.84705,7.75597,7.78331,470268.49527212,0
+ROL.US,D,20140715,000000,7.74811,7.83751,7.67772,7.7161,718245.38193731,0
+ROL.US,D,20140716,000000,7.74613,7.74613,7.58277,7.6804,1028433.987386,0
+ROL.US,D,20140717,000000,7.67464,7.74115,7.61409,7.62493,603852.45882222,0
+ROL.US,D,20140718,000000,7.65237,7.72734,7.62493,7.67772,425383.12487567,0
+ROL.US,D,20140721,000000,7.64402,7.68558,7.58536,7.66738,293536.12096244,0
+ROL.US,D,20140722,000000,7.6804,7.75329,7.6641,7.69085,525371.45278556,0
+ROL.US,D,20140723,000000,7.75329,7.75329,7.59848,7.69085,575221.28917368,0
+ROL.US,D,20140724,000000,7.69681,7.79385,7.67196,7.74424,433279.40171942,0
+ROL.US,D,20140725,000000,7.7161,7.73529,7.66151,7.683,390801.83755963,0
+ROL.US,D,20140728,000000,7.70209,7.7326,7.61717,7.66997,553786.38252564,0
+ROL.US,D,20140729,000000,7.68826,7.71023,7.60872,7.61141,675393.67244751,0
+ROL.US,D,20140730,000000,7.61409,7.64084,7.56129,7.56845,420815.93685537,0
+ROL.US,D,20140731,000000,7.5072,7.58277,7.42717,7.45978,948954.25470233,0
+ROL.US,D,20140801,000000,7.45978,7.52033,7.39327,7.42717,1134518.2691808,0
+ROL.US,D,20140804,000000,7.45978,7.52799,7.37228,7.50204,708087.13507426,0
+ROL.US,D,20140805,000000,7.46753,7.56647,7.46753,7.53246,575386.23496433,0
+ROL.US,D,20140806,000000,7.51098,7.58714,7.4387,7.54568,454479.9646527,0
+ROL.US,D,20140807,000000,7.58914,7.58914,7.51893,7.52679,413003.13867397,0
+ROL.US,D,20140808,000000,7.52928,7.61597,7.52231,7.60047,344217.72667292,0
+ROL.US,D,20140811,000000,7.65366,7.67126,7.60047,7.62692,561780.21876994,0
+ROL.US,D,20140812,000000,7.60047,7.66867,7.58208,7.64849,519945.33973346,0
+ROL.US,D,20140813,000000,7.66867,7.73778,7.62692,7.72336,343063.10613839,0
+ROL.US,D,20140814,000000,7.74811,7.7689,7.70715,7.73191,421363.07411216,0
+ROL.US,D,20140815,000000,7.77426,7.80986,7.69085,7.74613,511287.69725851,0
+ROL.US,D,20140818,000000,7.78262,7.8549,7.78262,7.82895,314432.94225685,0
+ROL.US,D,20140819,000000,7.83153,7.872,7.82895,7.86008,234990.42295275,0
+ROL.US,D,20140820,000000,7.83751,7.88303,7.8204,7.86534,426887.75233183,0
+ROL.US,D,20140821,000000,7.82895,7.88303,7.80469,7.87459,409394.44662005,0
+ROL.US,D,20140822,000000,7.86008,7.9057,7.8549,7.86008,410517.88837708,0
+ROL.US,D,20140825,000000,7.91555,7.91555,7.82567,7.84705,453294.16534067,0
+ROL.US,D,20140826,000000,7.86932,7.88563,7.80738,7.86534,402558.24821132,0
+ROL.US,D,20140827,000000,7.89397,7.89397,7.82308,7.84705,400814.24820533,0
+ROL.US,D,20140828,000000,7.81722,7.86664,7.78013,7.84187,388271.32774701,0
+ROL.US,D,20140829,000000,7.85232,7.872,7.79385,7.86664,500618.52075125,0
+ROL.US,D,20140902,000000,7.89397,8.03407,7.83999,8.02681,1062318.2781599,0
+ROL.US,D,20140903,000000,8.04112,8.09522,7.96039,7.99161,464464.21382196,0
+ROL.US,D,20140904,000000,8.01647,8.03407,7.97571,8.00543,667974.12916942,0
+ROL.US,D,20140905,000000,7.97809,8.07891,7.94856,8.05167,324031.98265893,0
+ROL.US,D,20140908,000000,8.04112,8.07374,7.995,8.06281,472587.79401134,0
+ROL.US,D,20140909,000000,8.06281,8.06281,7.99161,8.02492,510086.81144122,0
+ROL.US,D,20140910,000000,8.05425,8.06609,8.00016,8.03407,508012.91985394,0
+ROL.US,D,20140911,000000,7.99161,8.06609,7.97571,8.0288,422260.21829055,0
+ROL.US,D,20140912,000000,8.03656,8.04382,7.96308,7.99161,311956.74386311,0
+ROL.US,D,20140915,000000,8.01647,8.03656,7.9578,7.99161,281826.98136051,0
+ROL.US,D,20140916,000000,7.98316,8.04382,7.91555,7.98047,681567.0703926,0
+ROL.US,D,20140917,000000,7.96576,8.00871,7.92997,7.97103,351193.72669688,0
+ROL.US,D,20140918,000000,7.995,7.995,7.92997,7.94349,362278.28498181,0
+ROL.US,D,20140919,000000,7.98316,7.995,7.89139,7.89139,1008650.5501785,0
+ROL.US,D,20140922,000000,7.872,7.90044,7.81254,7.84187,442844.24604294,0
+ROL.US,D,20140923,000000,7.79823,7.83751,7.73191,7.74046,497533.83331274,0
+ROL.US,D,20140924,000000,7.71352,7.82895,7.70715,7.78859,474435.38802,0
+ROL.US,D,20140925,000000,7.74613,7.79585,7.66867,7.67394,520748.94757936,0
+ROL.US,D,20140926,000000,7.66609,7.75329,7.63756,7.72932,459589.26109471,0
+ROL.US,D,20140929,000000,7.65565,7.77158,7.65565,7.76303,369175.83517851,0
+ROL.US,D,20140930,000000,7.75011,7.76572,7.6987,7.74295,510730.50233156,0
+ROL.US,D,20141001,000000,7.74811,7.7689,7.56259,7.60246,1571502.9165877,0
+ROL.US,D,20141002,000000,7.61597,7.69283,7.53385,7.57551,620559.25472738,0
+ROL.US,D,20141003,000000,7.62692,7.6296,7.57879,7.58714,380113.55147908,0
+ROL.US,D,20141006,000000,7.61269,7.62692,7.54032,7.57879,316449.50512422,0
+ROL.US,D,20141007,000000,7.53127,7.56716,7.4902,7.51098,732967.79951962,0
+ROL.US,D,20141008,000000,7.50402,7.61847,7.43105,7.60445,602237.19699431,0
+ROL.US,D,20141009,000000,7.57879,7.60743,7.51893,7.5606,985313.73810293,0
+ROL.US,D,20141010,000000,7.58406,7.5945,7.4387,7.44457,492503.99246501,0
+ROL.US,D,20141013,000000,7.44914,7.46873,7.30597,7.3164,430478.34057946,0
+ROL.US,D,20141014,000000,7.35409,7.41206,7.30348,7.40241,837450.90022463,0
+ROL.US,D,20141015,000000,7.32615,7.51437,7.30597,7.44198,942570.65145087,0
+ROL.US,D,20141016,000000,7.30348,7.55553,7.30348,7.55354,1314099.9814472,0
+ROL.US,D,20141017,000000,7.61269,7.63756,7.5606,7.61847,682424.98965736,0
+ROL.US,D,20141020,000000,7.60743,7.67653,7.5606,7.67653,597501.04011529,0
+ROL.US,D,20141021,000000,7.72932,7.86266,7.72932,7.86266,432427.51705674,0
+ROL.US,D,20141022,000000,7.90044,7.92529,7.82567,7.83751,397380.55961222,0
+ROL.US,D,20141023,000000,7.91804,7.96576,7.87459,7.89726,327757.34368672,0
+ROL.US,D,20141024,000000,7.90044,7.94081,7.86664,7.89726,174452.30048408,0
+ROL.US,D,20141027,000000,7.8549,7.93255,7.84187,7.91804,291152.45313419,0
+ROL.US,D,20141028,000000,7.96308,8.10446,7.95194,8.10178,430101.1779484,0
+ROL.US,D,20141029,000000,8.19881,8.32767,8.0107,8.23531,871929.59930504,0
+ROL.US,D,20141030,000000,8.21055,8.42153,8.21055,8.34975,661789.66778716,0
+ROL.US,D,20141031,000000,8.44948,8.48914,8.36356,8.42869,600213.59375782,0
+ROL.US,D,20141103,000000,8.44102,8.5315,8.37997,8.42153,577327.36530548,0
+ROL.US,D,20141104,000000,8.45534,8.55825,8.39936,8.49898,562506.38255559,0
+ROL.US,D,20141105,000000,8.56213,8.59404,8.43585,8.52365,511528.07557536,0
+ROL.US,D,20141106,000000,8.56749,8.67885,8.53548,8.65737,584459.25921695,0
+ROL.US,D,20141107,000000,8.6364,8.69247,8.58808,8.64216,415423.01411481,0
+ROL.US,D,20141110,000000,8.64951,8.69774,8.6176,8.64216,864482.90031751,0
+ROL.US,D,20141111,000000,8.63391,8.66364,8.58499,8.64485,652490.34595589,0
+ROL.US,D,20141112,000000,8.58808,8.68392,8.58808,8.65279,694681.26651608,0
+ROL.US,D,20141113,000000,8.70539,8.78493,8.63898,8.78493,554827.35138734,0
+ROL.US,D,20141114,000000,8.80035,8.86955,8.7217,8.74327,592171.48069674,0
+ROL.US,D,20141117,000000,8.74924,8.77698,8.71654,8.7562,861441.4608607,0
+ROL.US,D,20141118,000000,8.7562,8.88595,8.73204,8.7562,567020.26492405,0
+ROL.US,D,20141119,000000,8.73204,8.80035,8.66045,8.76197,429970.42823631,0
+ROL.US,D,20141120,000000,8.72428,8.85642,8.6866,8.78235,1274387.2708147,0
+ROL.US,D,20141121,000000,8.8617,8.8617,8.59334,8.61939,476251.80325115,0
+ROL.US,D,20141124,000000,8.66045,8.73204,8.61442,8.72428,628982.55348758,0
+ROL.US,D,20141125,000000,8.74327,8.76922,8.67418,8.70351,807175.30150469,0
+ROL.US,D,20141126,000000,8.71912,8.73989,8.63391,8.64951,371844.13507234,0
+ROL.US,D,20141128,000000,8.70351,8.74656,8.63391,8.65737,299184.50852511,0
+ROL.US,D,20141201,000000,8.64951,8.71912,8.55178,8.56749,419096.07525777,0
+ROL.US,D,20141202,000000,8.55695,8.65469,8.53021,8.64683,369344.80403722,0
+ROL.US,D,20141203,000000,8.66831,8.70539,8.59871,8.68124,325788.05186912,0
+ROL.US,D,20141204,000000,8.68124,8.72697,8.60389,8.66831,455332.85508239,0
+ROL.US,D,20141205,000000,8.66831,8.87671,8.66831,8.85126,711819.53647117,0
+ROL.US,D,20141208,000000,8.87671,8.96987,8.71912,8.74656,643020.04373189,0
+ROL.US,D,20141209,000000,8.66045,8.77698,8.56749,8.75372,458746.42833518,0
+ROL.US,D,20141210,000000,8.76197,8.83445,8.62794,8.64216,358880.80400127,0
+ROL.US,D,20141211,000000,8.69505,8.8429,8.66364,8.69505,350525.89739817,0
+ROL.US,D,20141212,000000,8.63052,8.76724,8.63052,8.7217,440152.81350774,0
+ROL.US,D,20141215,000000,8.75879,8.82252,8.66364,8.67418,976593.73807296,0
+ROL.US,D,20141216,000000,8.64683,8.82849,8.62198,8.67418,702524.23770797,0
+ROL.US,D,20141217,000000,8.6866,8.81426,8.51341,8.80303,524701.61195281,0
+ROL.US,D,20141218,000000,8.9133,8.92553,8.80035,8.91509,633550.7472749,0
+ROL.US,D,20141219,000000,8.8968,8.91509,8.7562,8.76922,1144709.7063554,0
+ROL.US,D,20141222,000000,8.80035,8.87671,8.75173,8.8617,421416.37976401,0
+ROL.US,D,20141223,000000,8.90346,9.0004,8.86955,8.93149,529224.5462244,0
+ROL.US,D,20141224,000000,8.8968,8.99453,8.86438,8.88257,378846.28503873,0
+ROL.US,D,20141226,000000,8.94174,8.99722,8.86637,8.8968,261632.18544337,0
+ROL.US,D,20141229,000000,8.85394,9.0004,8.85394,8.99184,290858.76916547,0
+ROL.US,D,20141230,000000,8.96987,9.02336,8.92305,8.93915,201874.53817922,0
+ROL.US,D,20141231,000000,8.95486,9.03082,8.80303,8.8083,553773.30755442,0
+ROL.US,D,20150102,000000,8.86955,8.91509,8.51341,8.6364,965155.14979837,0
+ROL.US,D,20150105,000000,8.56163,8.71394,8.53548,8.62794,459436.38450826,0
+ROL.US,D,20150106,000000,8.66503,8.66503,8.45604,8.49242,453110.10997671,0
+ROL.US,D,20150107,000000,8.53548,8.8429,8.42681,8.67885,671113.12802681,0
+ROL.US,D,20150108,000000,8.7739,8.96073,8.70023,8.87423,830257.65452518,0
+ROL.US,D,20150109,000000,8.87869,8.92553,8.74924,8.75879,365798.46953831,0
+ROL.US,D,20150112,000000,8.79269,8.81168,8.62526,8.63052,443019.24950375,0
+ROL.US,D,20150113,000000,8.6715,8.81426,8.6176,8.70351,694180.39454205,0
+ROL.US,D,20150114,000000,8.63391,8.71912,8.62526,8.67418,485950.41458782,0
+ROL.US,D,20150115,000000,8.6866,8.6866,8.51141,8.56411,373048.03819066,0
+ROL.US,D,20150116,000000,8.53021,8.71912,8.53021,8.70539,570694.33183402,0
+ROL.US,D,20150120,000000,8.69774,8.78235,8.5485,8.66503,374003.516856,0
+ROL.US,D,20150121,000000,8.66831,8.73989,8.55963,8.72946,934517.47495262,0
+ROL.US,D,20150122,000000,8.79269,8.88595,8.69247,8.87423,427695.3832458,0
+ROL.US,D,20150123,000000,8.90346,8.91767,8.81686,8.86955,277506.20625916,0
+ROL.US,D,20150126,000000,8.85394,8.96073,8.74656,8.95287,551368.51861882,0
+ROL.US,D,20150127,000000,8.89162,8.99722,8.87423,8.95287,493724.99362261,0
+ROL.US,D,20150128,000000,9.05329,9.2772,8.92553,9.27521,878167.36633916,0
+ROL.US,D,20150129,000000,9.32005,9.32005,8.81168,9.04076,1098395.141029,0
+ROL.US,D,20150130,000000,9.00308,9.01143,8.79011,8.79538,861462.58196804,0
+ROL.US,D,20150202,000000,8.81168,8.88595,8.68124,8.84608,775107.42596198,0
+ROL.US,D,20150203,000000,8.90346,8.99722,8.88059,8.94442,608138.03207802,0
+ROL.US,D,20150204,000000,8.92821,9.01411,8.79269,8.81168,617503.73453234,0
+ROL.US,D,20150205,000000,8.8617,8.99184,8.84032,8.99006,414245.26093891,0
+ROL.US,D,20150206,000000,9.02008,9.04812,8.88844,8.947,726300.5699696,0
+ROL.US,D,20150209,000000,8.94442,9.03082,8.89411,8.99006,426415.04183424,0
+ROL.US,D,20150210,000000,9.05837,9.08382,8.79209,8.89093,562440.00193253,0
+ROL.US,D,20150211,000000,8.86826,8.97703,8.86826,8.947,398489.92063102,0
+ROL.US,D,20150212,000000,8.99184,9.02008,8.92553,9.01411,404660.30127506,0
+ROL.US,D,20150213,000000,9.00895,9.05329,8.92553,9.01143,420632.88725843,0
+ROL.US,D,20150217,000000,8.98409,9.07328,8.92235,8.99184,1041233.3784335,0
+ROL.US,D,20150218,000000,8.95486,9.06492,8.95486,9.04812,480311.0789283,0
+ROL.US,D,20150219,000000,9.00895,9.07854,8.93089,8.98678,565153.56134208,0
+ROL.US,D,20150220,000000,8.95287,9.06164,8.8781,9.04812,662101.45556216,0
+ROL.US,D,20150223,000000,9.05329,9.05329,8.95486,9.02336,406071.39239872,0
+ROL.US,D,20150224,000000,9.02843,9.06164,8.947,9.06164,361149.81438969,0
+ROL.US,D,20150225,000000,9.08122,9.08122,8.94174,8.9821,424041.43167614,0
+ROL.US,D,20150226,000000,9.00636,9.00636,8.86567,8.99453,518458.8160836,0
+ROL.US,D,20150227,000000,9.0004,9.01143,8.91966,8.95814,397478.11901278,0
+ROL.US,D,20150302,000000,9.00895,9.17558,8.95486,9.12548,691901.32648347,0
+ROL.US,D,20150303,000000,9.08122,9.15609,8.99006,9.11832,499453.84254656,0
+ROL.US,D,20150304,000000,9.09157,9.09157,8.97892,9.05647,474744.15849395,0
+ROL.US,D,20150305,000000,9.0865,9.11255,8.9821,9.08122,653703.30097737,0
+ROL.US,D,20150306,000000,9.06492,9.10201,8.97703,9.02575,1255739.3445685,0
+ROL.US,D,20150309,000000,9.04146,9.15083,9.00308,9.08382,582568.41722661,0
+ROL.US,D,20150310,000000,9.03947,9.07854,8.83375,8.85572,581818.11503256,0
+ROL.US,D,20150311,000000,9.19905,9.19905,8.81367,8.99006,829671.29235477,0
+ROL.US,D,20150312,000000,9.01411,9.06164,8.93786,9.00636,600792.91555911,0
+ROL.US,D,20150313,000000,9.03082,9.27262,9.03082,9.26348,1059814.9240567,0
+ROL.US,D,20150316,000000,9.31945,9.4863,9.28773,9.45647,987684.33095998,0
+ROL.US,D,20150317,000000,9.43161,9.61256,9.3996,9.60063,936506.88211055,0
+ROL.US,D,20150318,000000,9.60063,9.71696,9.45647,9.66724,748552.15943475,0
+ROL.US,D,20150319,000000,9.86014,9.86014,9.66327,9.76668,981681.91340763,0
+ROL.US,D,20150320,000000,9.80546,9.94962,9.73983,9.89196,1956633.2339432,0
+ROL.US,D,20150323,000000,9.90786,10.0162,9.83131,9.97254,933761.13815647,0
+ROL.US,D,20150324,000000,9.99537,10.0083,9.90388,9.92079,732083.73031242,0
+ROL.US,D,20150325,000000,9.97642,9.99537,9.72094,9.73983,621005.81528255,0
+ROL.US,D,20150326,000000,9.69211,9.80943,9.64737,9.75176,486222.97744919,0
+ROL.US,D,20150327,000000,9.73585,9.83926,9.70901,9.82733,428066.51127474,0
+ROL.US,D,20150330,000000,9.87107,9.98041,9.80148,9.89593,677671.73473907,0
+ROL.US,D,20150331,000000,9.86312,9.94962,9.82733,9.90786,717145.07282165,0
+ROL.US,D,20150401,000000,9.93272,9.93272,9.75972,9.883,610278.30428837,0
+ROL.US,D,20150402,000000,9.86312,10.1127,9.86014,9.99238,1212815.2198534,0
+ROL.US,D,20150406,000000,9.96453,10.1167,9.94166,10.1037,1099995.3163516,0
+ROL.US,D,20150407,000000,10.0908,10.1335,9.97254,10.0162,785823.87351899,0
+ROL.US,D,20150408,000000,10.049,10.1167,9.95559,10.0779,735582.79376159,0
+ROL.US,D,20150409,000000,10.06,10.1246,10.0043,10.0908,473166.11004562,0
+ROL.US,D,20150410,000000,10.0948,10.1375,10.0083,10.0242,429067.24945581,0
+ROL.US,D,20150413,000000,9.98041,10.049,9.94962,9.96851,353686.01736289,0
+ROL.US,D,20150414,000000,9.94564,10.0202,9.86709,9.9367,435054.58050291,0
+ROL.US,D,20150415,000000,9.96055,10.0162,9.88002,9.90786,582933.51065346,0
+ROL.US,D,20150416,000000,9.86312,9.89196,9.80943,9.86014,712551.73485892,0
+ROL.US,D,20150417,000000,9.80943,9.80943,9.70901,9.75972,430816.27829688,0
+ROL.US,D,20150420,000000,9.80943,9.95559,9.80148,9.86312,477258.57603431,0
+ROL.US,D,20150421,000000,9.93272,9.95559,9.88002,9.90786,820613.35460738,0
+ROL.US,D,20150422,000000,9.92079,10.1077,9.82335,10.0868,717425.68181915,0
+ROL.US,D,20150423,000000,10.064,10.2628,10.06,10.2369,672927.53172393,0
+ROL.US,D,20150424,000000,10.2479,10.2539,10.0908,10.1465,468098.05005128,0
+ROL.US,D,20150427,000000,10.1623,10.1853,10.0122,10.06,631487.91912479,0
+ROL.US,D,20150428,000000,10.056,10.1743,10.0004,10.0908,506690.33622771,0
+ROL.US,D,20150429,000000,10.0997,10.1037,9.84324,9.92874,707873.91246684,0
+ROL.US,D,20150430,000000,9.91184,10.1803,9.883,9.9367,1174126.3800435,0
+ROL.US,D,20150501,000000,9.9834,10.0202,9.88798,9.93272,772018.71545541,0
+ROL.US,D,20150504,000000,9.97254,9.99537,9.8999,9.94564,658455.55012864,0
+ROL.US,D,20150505,000000,9.91184,10.0004,9.78954,9.84324,640482.49355016,0
+ROL.US,D,20150506,000000,9.8999,9.8999,9.75474,9.81341,606146.61338605,0
+ROL.US,D,20150507,000000,9.78159,9.88798,9.73187,9.77761,538551.02376509,0
+ROL.US,D,20150508,000000,9.85318,9.93768,9.77065,9.78557,566993.10921461,0
+ROL.US,D,20150511,000000,9.7637,9.83926,9.73585,9.78954,527181.83341461,0
+ROL.US,D,20150512,000000,9.75474,9.77363,9.59963,9.73983,707479.65179651,0
+ROL.US,D,20150513,000000,9.78159,9.82733,9.71696,9.73585,398561.33008917,0
+ROL.US,D,20150514,000000,9.77761,9.89196,9.75972,9.883,398561.33008917,0
+ROL.US,D,20150515,000000,9.86014,9.8999,9.81341,9.88002,306313.38513553,0
+ROL.US,D,20150518,000000,9.85716,9.90388,9.82733,9.86312,415292.26440272,0
+ROL.US,D,20150519,000000,9.89196,9.94166,9.883,9.91681,619239.6884022,0
+ROL.US,D,20150520,000000,9.93371,9.94962,9.85716,9.91184,452550.90351574,0
+ROL.US,D,20150521,000000,9.88798,9.9526,9.80943,9.86312,396068.03365615,0
+ROL.US,D,20150522,000000,9.86014,9.94564,9.83131,9.883,482158.67293696,0
+ROL.US,D,20150526,000000,9.83131,9.91184,9.7975,9.83926,1126572.7097532,0
+ROL.US,D,20150527,000000,9.85716,9.96851,9.80148,9.93768,723729.82947633,0
+ROL.US,D,20150528,000000,9.92079,9.99238,9.89196,9.98041,622350.52578313,0
+ROL.US,D,20150529,000000,9.96851,10.0093,9.88798,9.97642,686911.71631638,0
+ROL.US,D,20150601,000000,9.9844,10.0461,9.93768,9.9844,671963.00115545,0
+ROL.US,D,20150602,000000,9.96055,10.0043,9.89196,9.97642,996989.68739334,0
+ROL.US,D,20150603,000000,10.0202,10.1982,9.9844,10.1933,771741.12375894,0
+ROL.US,D,20150604,000000,10.1295,10.1893,10.1127,10.1703,589135.070075,0
+ROL.US,D,20150605,000000,10.1545,10.2549,10.0749,10.2459,620483.82220117,0
+ROL.US,D,20150608,000000,10.2519,10.3662,10.23,10.2916,447322.92656582,0
+ROL.US,D,20150609,000000,10.2847,10.4865,10.2519,10.4656,886850.15298953,0
+ROL.US,D,20150610,000000,10.4985,10.6227,10.4696,10.6009,767651.67507131,0
+ROL.US,D,20150611,000000,10.6009,10.7132,10.5889,10.7092,744484.83762146,0
+ROL.US,D,20150612,000000,10.7261,10.7261,10.6357,10.7172,493842.6683635,0
+ROL.US,D,20150615,000000,10.6665,10.6665,10.4945,10.6595,529171.24057255,0
+ROL.US,D,20150616,000000,10.6595,10.7838,10.6595,10.7669,508771.26818411,0
+ROL.US,D,20150617,000000,10.7968,10.8902,10.6963,10.8733,748106.6046466,0
+ROL.US,D,20150618,000000,10.913,11.0015,10.8782,10.9548,1150153.9232137,0
+ROL.US,D,20150619,000000,11.0015,11.0781,10.8694,10.9012,1164081.7848533,0
+ROL.US,D,20150622,000000,10.9459,11.0015,10.7719,10.8246,661781.62165103,0
+ROL.US,D,20150623,000000,10.8206,10.8534,10.743,10.8116,557199.95577842,0
+ROL.US,D,20150624,000000,10.7758,10.8047,10.6913,10.743,550818.364061,0
+ROL.US,D,20150625,000000,10.7838,11.0851,10.7261,11.0821,1195929.3974194,0
+ROL.US,D,20150626,000000,11.097,11.2511,11.0125,11.1736,2322941.6273587,0
+ROL.US,D,20150629,000000,11.1805,11.4669,11.1348,11.4132,2181377.9083026,0
+ROL.US,D,20150630,000000,11.4709,11.6528,11.287,11.4669,7020683.2351956,0
+ROL.US,D,20150701,000000,11.3058,11.439,10.7629,11.1249,2790167.677407,0
+ROL.US,D,20150702,000000,11.1169,11.1298,10.8246,10.8992,1471339.585217,0
+ROL.US,D,20150706,000000,10.7968,11.0781,10.7719,11.0533,1139452.5621619,0
+ROL.US,D,20150707,000000,11.1009,11.1417,10.9498,11.1377,1215584.096449,0
+ROL.US,D,20150708,000000,11.0781,11.0891,10.929,11.0215,1357889.065796,0
+ROL.US,D,20150709,000000,11.1298,11.1457,10.9409,10.9777,1044417.6368066,0
+ROL.US,D,20150710,000000,11.0573,11.097,11.0055,11.0741,1087953.2678674,0
+ROL.US,D,20150713,000000,11.1249,11.1845,11.0323,11.1209,1148406.9059067,0
+ROL.US,D,20150714,000000,11.1457,11.2462,11.1209,11.2382,518942.59001837,0
+ROL.US,D,20150715,000000,11.2551,11.3178,11.1974,11.2988,1033508.0819825,0
+ROL.US,D,20150716,000000,11.3296,11.5136,11.3256,11.4927,1172540.285459,0
+ROL.US,D,20150717,000000,11.4967,11.5047,11.3217,11.4082,1027250.199608,0
+ROL.US,D,20150720,000000,11.3913,11.5136,11.3754,11.5007,1308630.6204133,0
+ROL.US,D,20150721,000000,11.4669,11.4827,11.2302,11.3386,1326794.7727249,0
+ROL.US,D,20150722,000000,11.2958,11.5136,11.2958,11.5136,673222.22145965,0
+ROL.US,D,20150723,000000,11.4927,11.6041,11.4709,11.5007,971270.21325652,0
+ROL.US,D,20150724,000000,11.4749,11.4827,11.3058,11.3844,648099.16716342,0
+ROL.US,D,20150727,000000,11.3178,11.4082,11.275,11.3714,864791.67079147,0
+ROL.US,D,20150728,000000,11.3674,11.4669,11.2551,11.4241,894401.45174673,0
+ROL.US,D,20150729,000000,11.3844,11.6528,11.2988,11.6091,1605683.9086313,0
+ROL.US,D,20150730,000000,11.6041,11.803,11.5047,11.803,1859201.5657884,0
+ROL.US,D,20150731,000000,11.8387,11.8815,11.6438,11.6528,957589.77030294,0
+ROL.US,D,20150803,000000,11.6488,11.7124,11.5613,11.6041,1115446.9150206,0
+ROL.US,D,20150804,000000,11.615,11.9819,11.615,11.9073,1075266.5227257,0
+ROL.US,D,20150805,000000,11.9899,12.1748,11.9659,12.135,1384507.6956452,0
+ROL.US,D,20150806,000000,12.139,12.2026,11.7721,11.8695,1253954.1081147,0
+ROL.US,D,20150807,000000,11.8507,11.9491,11.793,11.9233,864980.7549905,0
+ROL.US,D,20150810,000000,12.0017,12.1062,11.9312,11.9699,692032.07619557,0
+ROL.US,D,20150811,000000,11.9053,12.2026,11.8367,11.8576,1331256.3552085,0
+ROL.US,D,20150812,000000,11.8109,11.9272,11.6429,11.9193,578140.02505452,0
+ROL.US,D,20150813,000000,11.9053,12.0674,11.8666,11.9769,928752.41841608,0
+ROL.US,D,20150814,000000,11.9611,12.0595,11.9341,12.0296,432739.30483175,0
+ROL.US,D,20150817,000000,11.9739,12.2484,11.9491,12.2314,959762.22705781,0
+ROL.US,D,20150818,000000,12.2146,12.2613,12.1261,12.1638,674169.65398886,0
+ROL.US,D,20150819,000000,12.1062,12.1638,12.0336,12.0485,525040.55543724,0
+ROL.US,D,20150820,000000,11.9739,12.0057,11.7025,11.7104,994005.57665644,0
+ROL.US,D,20150821,000000,11.6389,11.6946,11.3615,11.3654,1267940.3042412,0
+ROL.US,D,20150824,000000,10.8414,11.2561,10.3822,10.7271,2476851.136538,0
+ROL.US,D,20150825,000000,11.1149,11.2213,10.8832,11.0543,1327733.1533509,0
+ROL.US,D,20150826,000000,11.3237,11.3446,10.8752,11.268,1004923.1776167,0
+ROL.US,D,20150827,000000,11.3366,11.4818,11.1855,11.3526,1045620.5341579,0
+ROL.US,D,20150828,000000,11.3416,11.4191,11.1149,11.2888,884582.14836812,0
+ROL.US,D,20150831,000000,11.2352,11.3198,11.1676,11.2521,939915.42652825,0
+ROL.US,D,20150901,000000,11.1019,11.1905,11.0185,11.0383,819567.35691059,0
+ROL.US,D,20150902,000000,11.1636,11.272,11.1189,11.268,679132.10844652,0
+ROL.US,D,20150903,000000,11.3276,11.4987,11.2928,11.4331,808903.20923843,0
+ROL.US,D,20150904,000000,11.3158,11.3933,11.285,11.3446,542162.73312007,0
+ROL.US,D,20150908,000000,11.4857,11.5235,11.3416,11.5117,647122.56739074,0
+ROL.US,D,20150909,000000,11.611,11.6468,11.4778,11.5365,673917.20646781,0
+ROL.US,D,20150910,000000,11.5315,11.6071,11.3694,11.4062,497125.49190418,0
+ROL.US,D,20150911,000000,11.3198,11.5027,11.3038,11.4987,346139.74744077,0
+ROL.US,D,20150914,000000,11.5195,11.5265,11.3694,11.3973,410902.09137725,0
+ROL.US,D,20150915,000000,11.4261,11.5474,11.3446,11.5315,298008.76688324,0
+ROL.US,D,20150916,000000,11.5474,11.5951,11.4689,11.5792,350360.95160753,0
+ROL.US,D,20150917,000000,11.5882,11.6986,11.5117,11.5633,381484.41192208,0
+ROL.US,D,20150918,000000,11.3893,11.5235,11.3008,11.3416,1564451.4840375,0
+ROL.US,D,20150921,000000,11.4102,11.611,11.3654,11.4499,1326501.0887562,0
+ROL.US,D,20150922,000000,11.3276,11.3615,11.1825,11.2968,717092.77293681,0
+ROL.US,D,20150923,000000,11.3237,11.3973,11.1746,11.2282,640169.70000814,0
+ROL.US,D,20150924,000000,11.098,11.2034,10.9916,11.1149,793992.7132241,0
+ROL.US,D,20150925,000000,11.1825,11.285,11.0761,11.1069,510157.21513236,0
+ROL.US,D,20150928,000000,11.0901,11.0951,10.7351,10.7719,702422.65523934,0
+ROL.US,D,20150929,000000,10.8017,10.8256,10.5432,10.5849,767462.59087227,0
+ROL.US,D,20150930,000000,10.7132,10.9022,10.6814,10.8306,1660975.9503438,0
+ROL.US,D,20151001,000000,10.8674,10.93,10.7013,10.7968,957777.84873496,0
+ROL.US,D,20151002,000000,10.6973,10.8534,10.5353,10.8375,853564.29359027,0
+ROL.US,D,20151005,000000,10.9111,11.0543,10.8752,10.8912,1031695.6898194,0
+ROL.US,D,20151006,000000,10.8752,10.8992,10.6357,10.6595,960508.50618379,0
+ROL.US,D,20151007,000000,10.7172,11.0463,10.6705,11.0105,1259258.523358,0
+ROL.US,D,20151008,000000,10.9787,11.1746,10.9548,11.1308,489810.54839578,0
+ROL.US,D,20151009,000000,11.1427,11.268,11.1069,11.2521,433727.97380862,0
+ROL.US,D,20151012,000000,11.2402,11.4062,11.2124,11.3158,631796.68959875,0
+ROL.US,D,20151013,000000,11.2888,11.446,11.2213,11.2252,517845.29820375,0
+ROL.US,D,20151014,000000,11.2252,11.3276,11.1019,11.1269,376664.77638072,0
+ROL.US,D,20151015,000000,11.1547,11.268,11.0583,11.0623,678881.67245949,0
+ROL.US,D,20151016,000000,11.0791,11.1189,11.0025,11.0831,926264.15081814,0
+ROL.US,D,20151019,000000,11.0661,11.2312,10.922,10.93,1329529.4532418,0
+ROL.US,D,20151020,000000,10.8952,11.0711,10.8922,10.9827,440515.89540057,0
+ROL.US,D,20151021,000000,11.0235,11.0851,10.926,10.93,470458.58523817,0
+ROL.US,D,20151022,000000,10.9986,11.0901,10.9628,10.9986,545389.23370785,0
+ROL.US,D,20151023,000000,11.0661,11.2084,10.9956,11.1547,649105.93994658,0
+ROL.US,D,20151026,000000,11.1358,11.2282,11.0831,11.0851,370457.18235708,0
+ROL.US,D,20151027,000000,11.0274,11.0761,10.9379,10.9747,544646.97764994,0
+ROL.US,D,20151028,000000,10.9827,11.1427,10.7172,10.8912,979364.62620244,0
+ROL.US,D,20151029,000000,10.8086,10.9697,10.8047,10.8992,521071.79879155,0
+ROL.US,D,20151030,000000,10.914,11.0413,10.7888,10.8086,1135691.9992886,0
+ROL.US,D,20151102,000000,10.8206,10.8912,10.6973,10.7311,923302.1669556,0
+ROL.US,D,20151103,000000,10.6923,10.7808,10.5809,10.743,1404416.8537298,0
+ROL.US,D,20151104,000000,10.7848,10.8017,10.6257,10.6735,718745.24814433,0
+ROL.US,D,20151105,000000,10.7053,10.747,10.6257,10.6635,791535.62440367,0
+ROL.US,D,20151106,000000,10.6705,10.7898,10.6049,10.7808,501021.83332473,0
+ROL.US,D,20151109,000000,10.7729,10.7898,10.5551,10.6277,596627.02857826,0
+ROL.US,D,20151110,000000,10.5969,10.743,10.5929,10.7232,585299.07467544,0
+ROL.US,D,20151111,000000,10.752,10.8226,10.6844,10.6844,322834.1141427,0
+ROL.US,D,20151112,000000,10.6427,10.6844,10.5472,10.5472,388393.02555596,0
+ROL.US,D,20151113,000000,10.4845,10.6705,10.4756,10.4885,403426.22514625,0
+ROL.US,D,20151116,000000,10.4885,10.5731,10.4338,10.5472,491899.52648831,0
+ROL.US,D,20151117,000000,10.5641,10.6187,10.4706,10.5144,527625.37666873,0
+ROL.US,D,20151118,000000,10.5343,10.756,10.5223,10.747,610685.63992991,0
+ROL.US,D,20151119,000000,10.756,10.9349,10.743,10.8316,547837.27062515,0
+ROL.US,D,20151120,000000,10.9012,10.9349,10.7271,10.927,565336.61093902,0
+ROL.US,D,20151123,000000,10.916,11.1089,10.9121,11.0851,755589.5112467,0
+ROL.US,D,20151124,000000,11.0363,11.0363,10.8812,10.9012,1043438.0197328,0
+ROL.US,D,20151125,000000,10.9041,11.0215,10.9012,10.9857,399972.42121282,0
+ROL.US,D,20151127,000000,10.9966,11.0851,10.9767,11.0483,208989.33405142,0
+ROL.US,D,20151130,000000,11.0851,11.1089,10.9568,11.0165,846525.93601129,0
+ROL.US,D,20151201,000000,11.0403,11.1537,11.0294,11.1467,469077.66712501,0
+ROL.US,D,20151202,000000,11.1467,11.268,11.0483,11.0573,644942.06449974,0
+ROL.US,D,20151203,000000,11.097,11.2074,10.8852,10.92,557324.67088843,0
+ROL.US,D,20151204,000000,10.9449,11.0851,10.9091,10.9946,293509.97102003,0
+ROL.US,D,20151207,000000,10.9638,11.1139,10.931,11.0294,599350.64565797,0
+ROL.US,D,20151208,000000,10.9857,11.0254,10.8852,10.9528,506539.47117529,0
+ROL.US,D,20151209,000000,10.923,11.0323,10.8424,10.8932,811784.73173967,0
+ROL.US,D,20151210,000000,10.927,11.0533,10.8594,10.9638,1158520.899021,0
+ROL.US,D,20151211,000000,10.8852,10.9727,10.6735,10.7053,835930.18049623,0
+ROL.US,D,20151214,000000,10.7013,10.7053,10.4478,10.5183,990520.5939455,0
+ROL.US,D,20151215,000000,10.5929,10.6227,10.4378,10.5551,812518.94166146,0
+ROL.US,D,20151216,000000,10.6277,10.8852,10.5929,10.8554,866242.99259576,0
+ROL.US,D,20151217,000000,10.9091,10.9857,10.756,10.756,508407.18052427,0
+ROL.US,D,20151218,000000,10.7132,10.7132,10.4965,10.6227,2327890.0010782,0
+ROL.US,D,20151221,000000,10.6515,10.7132,10.3513,10.4607,724290.04170433,0
+ROL.US,D,20151222,000000,10.4965,10.5551,10.401,10.5104,667121.23873973,0
+ROL.US,D,20151223,000000,10.5432,10.7311,10.5432,10.6814,676729.33104495,0
+ROL.US,D,20151224,000000,10.6257,10.6635,10.5731,10.5809,325439.05071451,0
+ROL.US,D,20151228,000000,10.5691,10.8424,10.5104,10.7938,620465.71839488,0
+ROL.US,D,20151229,000000,10.8424,10.927,10.747,10.7808,423058.79730137,0
+ROL.US,D,20151230,000000,10.76,10.914,10.7311,10.8346,422912.96108403,0
+ROL.US,D,20151231,000000,10.7808,10.8594,10.5054,10.5104,1006257.8304471,0
+ROL.US,D,20160104,000000,10.408,10.417,10.1853,10.2638,1120243.4179206,0
+ROL.US,D,20160105,000000,10.2459,10.397,10.227,10.23,709549.52031573,0
+ROL.US,D,20160106,000000,10.1037,10.1952,9.92178,10.0908,1061788.2389424,0
+ROL.US,D,20160107,000000,9.90388,10.0322,9.78954,9.85318,819764.48724576,0
+ROL.US,D,20160108,000000,9.87207,9.94366,9.75077,9.78557,1028107.1131058,0
+ROL.US,D,20160111,000000,9.8144,9.88002,9.61356,9.76966,2196041.9913979,0
+ROL.US,D,20160112,000000,10.1623,10.5691,10.1465,10.5054,1825207.6464097,0
+ROL.US,D,20160113,000000,10.5382,10.5691,10.234,10.2638,1314020.5258529,0
+ROL.US,D,20160114,000000,10.2847,10.5014,10.2847,10.406,903267.28799403,0
+ROL.US,D,20160115,000000,10.2021,10.3552,9.96255,10.3394,1843257.1412815,0
+ROL.US,D,20160119,000000,10.4885,10.4965,10.2678,10.3513,1363063.7370941,0
+ROL.US,D,20160120,000000,10.23,10.6187,10.0987,10.4219,1498968.0051504,0
+ROL.US,D,20160121,000000,10.4378,10.4965,10.2847,10.3434,884566.05609586,0
+ROL.US,D,20160122,000000,10.4636,10.5969,10.408,10.5929,681784.31606809,0
+ROL.US,D,20160125,000000,10.5889,10.6466,10.4557,10.4925,508184.9060137,0
+ROL.US,D,20160126,000000,10.5144,10.76,10.5054,10.7311,747325.12367505,0
+ROL.US,D,20160127,000000,10.8464,10.9568,10.5412,10.6257,950343.21895163,0
+ROL.US,D,20160128,000000,10.6883,10.8057,10.5809,10.6933,1018616.6955415,0
+ROL.US,D,20160129,000000,10.7102,11.1855,10.6655,11.1785,1962503.8960165,0
+ROL.US,D,20160201,000000,11.0891,11.1706,10.9956,11.0701,1045596.3957495,0
+ROL.US,D,20160202,000000,10.9946,11.0613,10.927,10.9767,761424.97147437,0
+ROL.US,D,20160203,000000,11.0443,11.0443,10.8086,11.0363,738104.25167105,0
+ROL.US,D,20160204,000000,10.9946,11.1199,10.8514,10.923,913837.89933369,0
+ROL.US,D,20160205,000000,10.8932,10.9489,10.5889,10.6307,985510.8684381,0
+ROL.US,D,20160208,000000,10.6277,10.6277,10.236,10.387,1007076.5247982,0
+ROL.US,D,20160209,000000,10.2797,10.4358,10.0649,10.1355,1659889.7219663,0
+ROL.US,D,20160210,000000,10.2001,10.416,10.1565,10.2588,886692.24756799,0
+ROL.US,D,20160211,000000,10.1227,10.1683,9.9834,10.1227,1080546.7995605,0
+ROL.US,D,20160212,000000,10.2847,10.6307,10.228,10.4626,1064898.0705563,0
+ROL.US,D,20160216,000000,10.5809,10.9658,10.577,10.929,1086315.8791651,0
+ROL.US,D,20160217,000000,10.9737,11.0274,10.8514,10.9687,848259.87834713,0
+ROL.US,D,20160218,000000,10.9588,11.0413,10.917,10.9498,953340.40465974,0
+ROL.US,D,20160219,000000,10.917,11.1646,10.9012,11.0632,992126.80387029,0
+ROL.US,D,20160222,000000,11.1527,11.263,11.0801,11.1646,636374.94105623,0
+ROL.US,D,20160223,000000,11.0911,11.2551,10.9827,11.0274,1381313.379602,0
+ROL.US,D,20160224,000000,10.8932,11.275,10.8434,11.1964,1018806.7855075,0
+ROL.US,D,20160225,000000,11.2014,11.283,11.0951,11.275,1120028.1837791,0
+ROL.US,D,20160226,000000,11.3188,11.3188,11.2094,11.3058,1143876.9312659,0
+ROL.US,D,20160229,000000,11.2998,11.3436,11.1597,11.2143,1082883.1963389,0
+ROL.US,D,20160301,000000,11.275,11.5533,11.2014,11.4788,1513698.4688688,0
+ROL.US,D,20160302,000000,11.4221,11.5047,11.3138,11.4788,1081015.48699,0
+ROL.US,D,20160303,000000,11.4539,11.6508,11.3883,11.6389,1064602.3750535,0
+ROL.US,D,20160304,000000,11.6458,11.7552,11.616,11.6766,1099209.812312,0
+ROL.US,D,20160307,000000,11.62,11.8586,11.5931,11.8467,1307803.8799261,0
+ROL.US,D,20160308,000000,11.802,11.8109,11.4997,11.5245,1293237.3562314,0
+ROL.US,D,20160309,000000,11.5723,11.611,11.4062,11.4191,914644.52448064,0
+ROL.US,D,20160310,000000,11.4579,11.4997,11.1964,11.283,807260.79170106,0
+ROL.US,D,20160311,000000,11.3774,11.3893,11.1029,11.3098,1126037.6417007,0
+ROL.US,D,20160314,000000,11.2998,11.3316,11.2014,11.2382,724957.87100305,0
+ROL.US,D,20160315,000000,11.1805,11.2422,11.1437,11.2233,687404.54215429,0
+ROL.US,D,20160316,000000,11.1368,11.279,11.1199,11.2511,838848.91637707,0
+ROL.US,D,20160317,000000,11.2511,11.3188,11.2282,11.283,651109.42784273,0
+ROL.US,D,20160318,000000,11.3018,11.4102,11.279,11.3933,2003189.1833535,0
+ROL.US,D,20160321,000000,11.1199,11.1368,10.6814,10.917,2079409.2251379,0
+ROL.US,D,20160322,000000,10.8027,11.2044,10.7928,11.0383,1159656.4099822,0
+ROL.US,D,20160323,000000,11.0304,11.0304,10.8892,10.925,1372418.3761113,0
+ROL.US,D,20160324,000000,10.9012,10.9409,10.8146,10.913,1152722.6521729,0
+ROL.US,D,20160328,000000,10.9827,10.9827,10.8772,10.917,787026.7708703,0
+ROL.US,D,20160329,000000,10.9012,11.263,10.8772,11.263,1154441.5080036,0
+ROL.US,D,20160330,000000,11.3058,11.3863,11.0781,11.098,3085855.134017,0
+ROL.US,D,20160331,000000,11.0583,11.1239,10.9638,11.0463,2347868.5570868,0
+ROL.US,D,20160401,000000,10.9827,11.1557,10.9389,11.1437,1160870.3707707,0
+ROL.US,D,20160404,000000,11.1557,11.1557,11.0185,11.1159,701280.103909,0
+ROL.US,D,20160405,000000,11.0274,11.0831,10.8772,10.921,996359.07147422,0
+ROL.US,D,20160406,000000,10.9012,11.0254,10.8554,10.9946,1172478.933671,0
+ROL.US,D,20160407,000000,10.9369,10.9737,10.8733,10.9658,805672.68558257,0
+ROL.US,D,20160408,000000,11.0503,11.0671,10.9409,10.9827,367527.38303906,0
+ROL.US,D,20160411,000000,11.0503,11.1239,10.913,10.921,634574.61809734,0
+ROL.US,D,20160412,000000,10.929,11.0135,10.8694,10.9459,540247.75272133,0
+ROL.US,D,20160413,000000,11.0105,11.0105,10.7818,11.0065,734922.00483198,0
+ROL.US,D,20160414,000000,11.0185,11.0185,10.9071,10.933,377661.49149372,0
+ROL.US,D,20160415,000000,10.933,11.0413,10.8892,11.0333,698403.61024283,0
+ROL.US,D,20160418,000000,10.9658,11.0861,10.9658,11.0413,448541.9161894,0
+ROL.US,D,20160419,000000,11.0761,11.0761,10.9588,11.0135,490997.35347483,0
+ROL.US,D,20160420,000000,11.0721,11.098,10.9369,11.0632,618324.44041752,0
+ROL.US,D,20160421,000000,11.0333,11.0931,10.8514,10.9012,662036.08070611,0
+ROL.US,D,20160422,000000,10.8972,11.0304,10.8972,10.9737,952383.92022739,0
+ROL.US,D,20160425,000000,10.929,10.9727,10.8236,10.9012,618296.27894106,0
+ROL.US,D,20160426,000000,10.913,11.0095,10.8733,10.9051,708670.47994362,0
+ROL.US,D,20160427,000000,10.9051,11.1109,10.6735,10.8106,1115190.4444315,0
+ROL.US,D,20160428,000000,10.7908,10.9946,10.748,10.9498,1043624.0866309,0
+ROL.US,D,20160429,000000,10.9051,10.9777,10.8694,10.9459,1191620.6915223,0
+ROL.US,D,20160502,000000,10.9588,11.0583,10.925,11.0105,802946.05120181,0
+ROL.US,D,20160503,000000,10.9498,11.0463,10.8772,10.9976,568125.60287479,0
+ROL.US,D,20160504,000000,10.933,11.0632,10.933,10.9976,878116.07222134,0
+ROL.US,D,20160505,000000,11.0413,11.0761,10.9429,11.0105,592409.84747956,0
+ROL.US,D,20160506,000000,10.9449,11.1736,10.8684,11.1736,924997.89014482,0
+ROL.US,D,20160509,000000,11.1447,11.2392,11.1159,11.1557,606523.7760171,0
+ROL.US,D,20160510,000000,11.1845,11.2888,11.1387,11.284,724772.80987207,0
+ROL.US,D,20160511,000000,11.264,11.3078,11.1119,11.1447,583478.63637622,0
+ROL.US,D,20160512,000000,11.1557,11.3237,11.0831,11.3078,1150510.9705044,0
+ROL.US,D,20160513,000000,11.3078,11.3376,11.1269,11.1497,658762.30906856,0
+ROL.US,D,20160516,000000,11.1696,11.2272,11.1239,11.1368,548580.53245007,0
+ROL.US,D,20160517,000000,11.1069,11.1974,10.9906,11.0831,878732.60740223,0
+ROL.US,D,20160518,000000,11.0801,11.1974,11.0235,11.1407,1193490.4124053,0
+ROL.US,D,20160519,000000,11.0871,11.2342,11.0721,11.2233,1063676.0636317,0
+ROL.US,D,20160520,000000,11.2928,11.3326,11.1736,11.28,1076655.486975,0
+ROL.US,D,20160523,000000,11.3078,11.3436,11.2521,11.2521,849507.02944714,0
+ROL.US,D,20160524,000000,11.2888,11.5832,11.2888,11.5792,731140.32085128,0
+ROL.US,D,20160525,000000,11.5792,11.6031,11.4321,11.4599,835278.44346976,0
+ROL.US,D,20160526,000000,11.4669,11.5513,11.4559,11.5305,402450.6311406,0
+ROL.US,D,20160527,000000,11.4977,11.6707,11.4977,11.618,744571.33358486,0
+ROL.US,D,20160531,000000,11.6399,11.7084,11.5474,11.618,2564435.3398378,0
+ROL.US,D,20160601,000000,11.5703,11.6916,11.5573,11.6707,987780.88459353,0
+ROL.US,D,20160602,000000,11.6528,11.7662,11.622,11.7304,830323.02938122,0
+ROL.US,D,20160603,000000,11.7214,11.7422,11.5921,11.7264,1537320.918777,0
+ROL.US,D,20160606,000000,11.7384,11.8168,11.6528,11.792,1064756.257407,0
+ROL.US,D,20160607,000000,11.784,11.8457,11.7462,11.7662,721401.47883397,0
+ROL.US,D,20160608,000000,11.7384,11.792,11.6836,11.7622,700846.61832505,0
+ROL.US,D,20160609,000000,11.6796,11.803,11.6568,11.7751,422398.00837176,0
+ROL.US,D,20160610,000000,11.7164,11.7344,11.622,11.6916,473439.67867401,0
+ROL.US,D,20160613,000000,11.6399,11.6956,11.5882,11.611,553755.20374813,0
+ROL.US,D,20160614,000000,11.5513,11.6031,11.5057,11.5385,675634.05076437,0
+ROL.US,D,20160615,000000,11.5743,11.5832,11.4987,11.5145,431088.84115826,0
+ROL.US,D,20160616,000000,11.4519,11.5474,11.3993,11.5305,387527.06015506,0
+ROL.US,D,20160617,000000,11.5425,11.5882,11.3237,11.3625,1131055.4133441,0
+ROL.US,D,20160620,000000,11.4599,11.5673,11.4281,11.444,758657.10064594,0
+ROL.US,D,20160621,000000,11.4669,11.5265,11.4032,11.4808,645158.30440821,0
+ROL.US,D,20160622,000000,11.4808,11.5385,11.448,11.4709,703486.75674242,0
+ROL.US,D,20160623,000000,11.5703,11.6339,11.4827,11.5305,781029.38215303,0
+ROL.US,D,20160624,000000,11.1527,11.3456,11.0463,11.2521,1345952.6228484,0
+ROL.US,D,20160627,000000,11.1199,11.1606,10.9608,11.1368,1286248.2812362,0
+ROL.US,D,20160628,000000,11.1885,11.3118,11.1159,11.271,1006150.2133764,0
+ROL.US,D,20160629,000000,11.3664,11.618,11.28,11.5882,1168376.4100122,0
+ROL.US,D,20160630,000000,11.5951,11.9679,11.5703,11.9679,2079381.0636614,0
+ROL.US,D,20160701,000000,11.9471,12.0037,11.8934,11.9471,1184045.2543567,0
+ROL.US,D,20160705,000000,11.9113,12.0037,11.8407,11.9631,809201.92204222,0
+ROL.US,D,20160706,000000,11.8934,11.9581,11.8407,11.8894,769283.02917149,0
+ROL.US,D,20160707,000000,11.9113,11.9501,11.801,11.8616,529580.58774811,0
+ROL.US,D,20160708,000000,11.9919,12.0376,11.9581,11.9789,660623.98381545,0
+ROL.US,D,20160711,000000,12.0107,12.0465,11.9631,12.0227,454663.01424964,0
+ROL.US,D,20160712,000000,12.1052,12.148,12.0137,12.0386,683187.36105561,0
+ROL.US,D,20160713,000000,12.0505,12.1171,11.9959,12.0187,585536.43569125,0
+ROL.US,D,20160714,000000,12.0714,12.0923,11.9193,11.9501,776001.55283934,0
+ROL.US,D,20160715,000000,11.9789,11.9789,11.8497,11.8934,735489.25742908,0
+ROL.US,D,20160718,000000,11.8934,11.9719,11.8288,11.8536,656080.93420353,0
+ROL.US,D,20160719,000000,11.8208,11.8695,11.78,11.8367,377604.16277379,0
+ROL.US,D,20160720,000000,11.8695,11.9959,11.8695,11.9581,563532.26491206,0
+ROL.US,D,20160721,000000,11.9759,12.0137,11.9351,11.9391,582736.3803183,0
+ROL.US,D,20160722,000000,11.9153,12.0485,11.9113,11.9959,372575.32769307,0
+ROL.US,D,20160725,000000,11.9829,12.0267,11.9023,11.9421,678503.50406142,0
+ROL.US,D,20160726,000000,11.9351,12.0037,11.8894,11.9233,540313.12757738,0
+ROL.US,D,20160727,000000,11.3198,11.6438,11.2432,11.4519,2154082.3972514,0
+ROL.US,D,20160728,000000,11.4211,11.4709,11.2928,11.3744,1606713.8140558,0
+ROL.US,D,20160729,000000,11.3664,11.5743,11.3376,11.5225,1770981.7177344,0
+ROL.US,D,20160801,000000,11.5225,11.5673,11.441,11.5265,1212738.7815602,0
+ROL.US,D,20160802,000000,11.4977,11.5474,11.4281,11.4709,912434.85434617,0
+ROL.US,D,20160803,000000,11.4847,11.4977,11.3993,11.4639,799289.08233112,0
+ROL.US,D,20160804,000000,11.4559,11.5017,11.271,11.2888,1243576.6040422,0
+ROL.US,D,20160805,000000,11.3456,11.3625,11.2928,11.3118,1069040.8248958,0
+ROL.US,D,20160808,000000,11.3237,11.3913,11.1974,11.2382,1961579.5961286,0
+ROL.US,D,20160809,000000,11.268,11.4679,11.2342,11.4529,2330695.0852862,0
+ROL.US,D,20160810,000000,11.4639,11.5753,11.4211,11.5553,946424.75065673,0
+ROL.US,D,20160811,000000,11.6041,11.6498,11.4937,11.5107,677160.80509488,0
+ROL.US,D,20160812,000000,11.4987,11.5315,11.4211,11.5027,798505.58982554,0
+ROL.US,D,20160815,000000,11.4987,11.5713,11.4987,11.5067,683634.92737779,0
+ROL.US,D,20160816,000000,11.4897,11.5474,11.4241,11.4897,990730.79925188,0
+ROL.US,D,20160817,000000,11.5027,11.5513,11.4659,11.5107,1051441.9136473,0
+ROL.US,D,20160818,000000,11.5365,11.6091,11.5027,11.5265,787699.6290041,0
+ROL.US,D,20160819,000000,11.4987,11.5921,11.4719,11.5315,1522467.7514826,0
+ROL.US,D,20160822,000000,11.5225,11.5474,11.4679,11.5195,806318.38800694,0
+ROL.US,D,20160823,000000,11.5474,11.6677,11.5265,11.5365,725797.68646153,0
+ROL.US,D,20160824,000000,11.5513,11.5753,11.4987,11.5145,705372.56989769,0
+ROL.US,D,20160825,000000,11.5593,11.5882,11.4937,11.5225,737043.16746902,0
+ROL.US,D,20160826,000000,11.5553,11.6548,11.4937,11.5195,776258.02342844,0
+ROL.US,D,20160829,000000,11.5633,11.619,11.5265,11.5513,680312.87892346,0
+ROL.US,D,20160830,000000,11.5435,11.5593,11.4937,11.5553,408870.44200464,0
+ROL.US,D,20160831,000000,11.5435,11.7055,11.5107,11.6926,1016553.8673914,0
+ROL.US,D,20160901,000000,11.7006,11.8596,11.7006,11.8178,1114649.3417769,0
+ROL.US,D,20160902,000000,11.8437,11.9699,11.8437,11.9371,923087.93858116,0
+ROL.US,D,20160906,000000,11.9699,11.9939,11.8596,11.9769,831127.64299414,0
+ROL.US,D,20160907,000000,12.0017,12.1112,11.9839,12.1112,1252577.2130697,0
+ROL.US,D,20160908,000000,12.0873,12.0873,11.8964,11.9133,619721.45080293,0
+ROL.US,D,20160909,000000,11.8705,11.8835,11.7552,11.7602,1252072.3180276,0
+ROL.US,D,20160912,000000,11.6926,11.8934,11.6806,11.8875,987836.20177942,0
+ROL.US,D,20160913,000000,11.7721,11.8178,11.6269,11.6409,734612.22859101,0
+ROL.US,D,20160914,000000,11.6309,11.8268,11.613,11.802,818310.14814041,0
+ROL.US,D,20160915,000000,11.79,11.9302,11.786,11.9213,765701.49282701,0
+ROL.US,D,20160916,000000,11.8755,11.9371,11.802,11.8875,2071450.5907391,0
+ROL.US,D,20160919,000000,11.8755,11.9978,11.8516,11.8964,1228533.3467818,0
+ROL.US,D,20160920,000000,11.9451,12.0127,11.8178,11.8685,4083890.8191071,0
+ROL.US,D,20160921,000000,11.8795,11.9531,11.786,11.8705,781572.49634175,0
+ROL.US,D,20160922,000000,11.9481,12.0813,11.8914,12.0575,1012256.2249314,0
+ROL.US,D,20160923,000000,12.0127,12.0535,11.9043,11.9451,730545.91254473,0
+ROL.US,D,20160926,000000,11.8795,11.9004,11.7751,11.786,564255.41139667,0
+ROL.US,D,20160927,000000,11.7682,11.8268,11.7055,11.8138,850295.5507878,0
+ROL.US,D,20160928,000000,11.8685,11.8835,11.7602,11.8795,658235.28715211,0
+ROL.US,D,20160929,000000,11.8795,11.9331,11.8069,11.8516,1593883.2442309,0
+ROL.US,D,20160930,000000,11.9043,12.0415,11.8308,12.0127,1318640.013758,0
+ROL.US,D,20161003,000000,11.9819,12.0783,11.9571,11.9859,1030061.3184181,0
+ROL.US,D,20161004,000000,11.9978,12.0376,11.8765,11.8875,1347726.7958649,0
+ROL.US,D,20161005,000000,11.8875,11.9331,11.782,11.802,1021736.5848255,0
+ROL.US,D,20161006,000000,11.798,11.8138,11.7006,11.7482,503746.45617146,0
+ROL.US,D,20161007,000000,11.7184,11.7354,11.6339,11.6409,853358.11135196,0
+ROL.US,D,20161010,000000,11.6966,11.798,11.6677,11.6717,643234.27210633,0
+ROL.US,D,20161011,000000,11.6766,11.7006,11.5365,11.5395,1468695.4237315,0
+ROL.US,D,20161012,000000,11.5395,11.5921,11.5315,11.5753,446649.06266501,0
+ROL.US,D,20161013,000000,11.5225,11.622,11.4987,11.6011,464670.39606027,0
+ROL.US,D,20161014,000000,11.6389,11.6926,11.5633,11.5713,602485.62144729,0
+ROL.US,D,20161017,000000,11.5474,11.619,11.5435,11.5673,467985.40414548,0
+ROL.US,D,20161018,000000,11.6628,11.6966,11.5882,11.5961,439869.18720919,0
+ROL.US,D,20161019,000000,11.6269,11.6806,11.5474,11.5842,1231519.4690527,0
+ROL.US,D,20161020,000000,11.5842,11.6339,11.5067,11.5713,782230.26797031,0
+ROL.US,D,20161021,000000,11.5395,11.5802,11.4897,11.5513,367229.67600228,0
+ROL.US,D,20161024,000000,11.6677,11.6986,11.5027,11.5961,1668022.3540588,0
+ROL.US,D,20161025,000000,11.5961,11.619,11.5107,11.5474,1585403.6225178,0
+ROL.US,D,20161026,000000,11.5882,12.2991,11.5882,12.2911,2511334.8644536,0
+ROL.US,D,20161027,000000,12.3269,12.6382,12.3269,12.6004,1585289.970845,0
+ROL.US,D,20161028,000000,12.666,12.67,12.5089,12.5854,813577.00856244,0
+ROL.US,D,20161031,000000,12.6112,12.6958,12.5725,12.646,1446162.2195019,0
+ROL.US,D,20161101,000000,12.67,12.6788,12.5089,12.5307,1211226.107968,0
+ROL.US,D,20161102,000000,12.5397,12.7376,12.5397,12.5725,949851.39888074,0
+ROL.US,D,20161103,000000,12.5616,12.6004,12.488,12.5178,674258.16148629,0
+ROL.US,D,20161104,000000,12.5178,12.6083,12.4453,12.4581,561295.43906816,0
+ROL.US,D,20161107,000000,12.5954,12.658,12.5526,12.6004,770396.41325837,0
+ROL.US,D,20161108,000000,12.5606,12.7952,12.5606,12.7395,734234.06019294,0
+ROL.US,D,20161109,000000,12.6212,12.9324,12.6083,12.9105,830591.56917454,0
+ROL.US,D,20161110,000000,13.0259,13.0259,12.7137,12.8787,1166207.9763254,0
+ROL.US,D,20161111,000000,12.9026,12.9026,12.7525,12.7912,1077994.1628735,0
+ROL.US,D,20161114,000000,12.7564,12.832,12.666,12.7873,1221854.0480276,0
+ROL.US,D,20161115,000000,12.7873,12.9652,12.7564,12.8947,844668.28433247,0
+ROL.US,D,20161116,000000,12.9105,12.9811,12.8151,12.9732,1207421.2913459,0
+ROL.US,D,20161117,000000,13.009,13.172,12.9781,13.0308,872080.46435746,0
+ROL.US,D,20161118,000000,13.0508,13.2933,12.9652,13.2715,1173369.0374803,0
+ROL.US,D,20161121,000000,13.3569,13.3878,13.1292,13.2009,873824.46436345,0
+ROL.US,D,20161122,000000,13.2297,13.4047,13.1631,13.4007,2256490.6006021,0
+ROL.US,D,20161123,000000,13.3181,13.3629,13.2297,13.3481,1523890.9118105,0
+ROL.US,D,20161125,000000,13.4007,13.4932,13.3749,13.4544,253733.8970656,0
+ROL.US,D,20161128,000000,13.4206,13.516,13.3649,13.4723,1498835.2439043,0
+ROL.US,D,20161129,000000,13.4634,13.518,13.3281,13.3789,922510.62831389,0
+ROL.US,D,20161130,000000,13.4047,13.4246,13.2635,13.2715,1139572.2484369,0
+ROL.US,D,20161201,000000,13.3181,13.4305,13.2297,13.3689,1100057.6739066,0
+ROL.US,D,20161202,000000,13.3789,13.4504,13.3361,13.4375,712437.07741909,0
+ROL.US,D,20161205,000000,13.5478,13.5767,13.4763,13.5598,633899.74842951,0
+ROL.US,D,20161206,000000,13.5886,13.7219,13.4972,13.6831,930333.48416546,0
+ROL.US,D,20161207,000000,13.6911,13.872,13.5846,13.8471,1075895.1271108,0
+ROL.US,D,20161208,000000,13.872,14.0967,13.7695,14.0788,1102415.1917925,0
+ROL.US,D,20161209,000000,14.0788,14.1434,13.9924,14.0162,1120953.489434,0
+ROL.US,D,20161212,000000,13.9804,13.9804,13.7627,13.8392,1748404.259756,0
+ROL.US,D,20161213,000000,13.8223,13.9148,13.7657,13.7775,1257535.6444592,0
+ROL.US,D,20161214,000000,13.7745,13.8561,13.6632,13.7079,833257.85753433,0
+ROL.US,D,20161215,000000,13.7417,13.8143,13.6831,13.7377,785252.59785382,0
+ROL.US,D,20161216,000000,13.7259,13.8083,13.695,13.7079,2333107.9203579,0
+ROL.US,D,20161219,000000,13.7259,13.8053,13.6672,13.7945,974065.23979438,0
+ROL.US,D,20161220,000000,13.868,14.0002,13.7945,13.877,911724.78283278,0
+ROL.US,D,20161221,000000,13.8392,13.9277,13.8352,13.8352,700780.23770198,0
+ROL.US,D,20161222,000000,13.8471,13.8471,13.6851,13.7825,489795.46189054,0
+ROL.US,D,20161223,000000,13.8183,13.9237,13.7627,13.9068,510937.69033688,0
+ROL.US,D,20161227,000000,13.8809,14.0002,13.8809,13.9585,470793.50565454,0
+ROL.US,D,20161228,000000,13.9684,14.031,13.9018,13.9456,692620.44990001,0
+ROL.US,D,20161229,000000,14.0042,14.057,13.9804,14.0162,564646.65476595,0
+ROL.US,D,20161230,000000,14.0659,14.0659,13.9406,13.9536,1137854.3983733,0
+ROL.US,D,20170103,000000,14.041,14.041,13.7745,13.8313,1200716.8484163,0
+ROL.US,D,20170104,000000,13.8978,14.0162,13.8183,13.9585,1293305.7483884,0
+ROL.US,D,20170105,000000,13.9148,13.9496,13.8024,13.8849,2621937.0516848,0
+ROL.US,D,20170106,000000,13.8561,13.9237,13.7745,13.8103,997951.20066077,0
+ROL.US,D,20170109,000000,13.7377,13.7995,13.6384,13.6831,996885.08762366,0
+ROL.US,D,20170110,000000,13.7587,13.8273,13.6562,13.6751,820800.42727238,0
+ROL.US,D,20170111,000000,13.6344,13.7298,13.6135,13.7219,772454.21257339,0
+ROL.US,D,20170112,000000,13.7119,13.7219,13.5558,13.5926,1033446.7301945,0
+ROL.US,D,20170113,000000,13.6304,13.8561,13.6304,13.8024,427505.29327974,0
+ROL.US,D,20170117,000000,13.7169,13.9018,13.6304,13.7259,800534.22189709,0
+ROL.US,D,20170118,000000,13.7377,13.8809,13.7348,13.8223,538955.34210559,0
+ROL.US,D,20170119,000000,13.8521,13.9068,13.7169,13.7865,759678.95993434,0
+ROL.US,D,20170120,000000,13.7775,14.1345,13.7775,14.057,1919355.4852569,0
+ROL.US,D,20170123,000000,14.1007,14.1047,13.6463,13.7695,1432886.0948887,0
+ROL.US,D,20170124,000000,13.8641,14.0589,13.7695,13.9924,986286.31480754,0
+ROL.US,D,20170125,000000,14.4466,14.5749,14.1007,14.4268,3990596.8764567,0
+ROL.US,D,20170126,000000,14.5431,14.7291,14.4636,14.6645,1532701.4308719,0
+ROL.US,D,20170127,000000,14.7003,14.7291,14.5014,14.6753,1276997.2362217,0
+ROL.US,D,20170130,000000,14.6833,14.7291,14.3791,14.5302,950746.5315251,0
+ROL.US,D,20170131,000000,14.5541,14.6207,14.4636,14.563,901339.23262408,0
+ROL.US,D,20170201,000000,14.6605,14.6953,14.3701,14.4466,962195.17746986,0
+ROL.US,D,20170202,000000,14.4466,14.4766,14.3492,14.4636,853460.6995876,0
+ROL.US,D,20170203,000000,14.5302,14.7071,14.4844,14.6913,882453.94536196,0
+ROL.US,D,20170206,000000,14.7111,14.741,14.6167,14.6833,718886.05552659,0
+ROL.US,D,20170207,000000,14.7291,14.8524,14.7111,14.8524,1029926.545638,0
+ROL.US,D,20170208,000000,14.904,14.916,14.7221,14.8026,1360820.8766481,0
+ROL.US,D,20170209,000000,14.8504,15.0651,14.8324,15.0144,1024933.9181699,0
+ROL.US,D,20170210,000000,15.1297,15.2173,15.0184,15.1983,1129708.6913095,0
+ROL.US,D,20170213,000000,15.3156,15.4509,15.1695,15.2212,1762733.422435,0
+ROL.US,D,20170214,000000,15.1457,15.2023,15.082,15.1487,1106980.3682788,0
+ROL.US,D,20170215,000000,15.1417,15.2331,15.1109,15.2083,676209.3494976,0
+ROL.US,D,20170216,000000,15.2133,15.3117,15.1894,15.3117,662746.15221951,0
+ROL.US,D,20170217,000000,15.2809,15.3077,15.2173,15.3028,809179.79516786,0
+ROL.US,D,20170221,000000,15.3028,15.3534,15.2133,15.2719,1027239.1361709,0
+ROL.US,D,20170222,000000,15.3028,15.3156,15.2083,15.2719,840359.57843532,0
+ROL.US,D,20170223,000000,15.3306,15.3664,15.2381,15.2938,812582.30498348,0
+ROL.US,D,20170224,000000,15.264,15.3028,15.2173,15.2898,925063.26500087,0
+ROL.US,D,20170227,000000,15.3117,15.3754,15.2809,15.3117,1313737.9053214,0
+ROL.US,D,20170228,000000,15.3028,15.3436,15.1417,15.1487,2239991.9984693,0
+ROL.US,D,20170301,000000,15.3196,15.3694,15.251,15.3028,2122519.4167508,0
+ROL.US,D,20170302,000000,15.2719,15.2719,15.0681,15.082,1055285.955183,0
+ROL.US,D,20170303,000000,15.0999,15.1735,15.0651,15.1297,968781.94565858,0
+ROL.US,D,20170306,000000,15.0482,15.1169,15.0114,15.0482,958015.20975077,0
+ROL.US,D,20170307,000000,14.9617,15.0959,14.9558,14.9876,1116852.9773092,0
+ROL.US,D,20170308,000000,15.0114,15.0114,14.9398,14.9756,1110373.8261912,0
+ROL.US,D,20170309,000000,14.9836,15.0074,14.8682,14.9289,1017091.952745,0
+ROL.US,D,20170310,000000,15.0184,15.2023,15.0035,15.1139,1091069.1340834,0
+ROL.US,D,20170313,000000,15.0741,15.1487,15.0323,15.1089,795721.62672485,0
+ROL.US,D,20170314,000000,15.0741,15.1655,15.0353,15.1457,619409.66302793,0
+ROL.US,D,20170315,000000,15.1944,15.3494,15.1805,15.2809,1930217.7690313,0
+ROL.US,D,20170316,000000,15.2898,15.3306,15.2381,15.2719,843750.01904674,0
+ROL.US,D,20170317,000000,15.264,15.3714,15.2421,15.2898,3273125.9351219,0
+ROL.US,D,20170320,000000,15.3236,15.3236,15.1635,15.1765,1042522.7717482,0
+ROL.US,D,20170321,000000,15.2262,15.2381,14.901,14.921,1320569.074895,0
+ROL.US,D,20170322,000000,14.901,14.9945,14.8464,14.9289,994302.2779262,0
+ROL.US,D,20170323,000000,14.9338,15.0423,14.8682,14.925,953998.1762883,0
+ROL.US,D,20170324,000000,14.9617,15.0323,14.8802,14.9398,1213905.471299,0
+ROL.US,D,20170327,000000,14.8066,14.908,14.7121,14.8892,504743.17128446,0
+ROL.US,D,20170328,000000,14.8642,15.0611,14.8642,15.0323,682499.41641656,0
+ROL.US,D,20170329,000000,15.0234,15.1944,14.9657,15.1765,797488.75937221,0
+ROL.US,D,20170330,000000,15.1217,15.3156,15.1217,15.3028,1144523.6394573,0
+ROL.US,D,20170331,000000,15.2858,15.427,15.2461,15.3832,1244605.5036997,0
+ROL.US,D,20170403,000000,15.4052,15.4171,14.8414,14.904,1736232.4673267,0
+ROL.US,D,20170404,000000,14.8922,15.1089,14.8922,15.0482,1410375.0175334,0
+ROL.US,D,20170405,000000,15.1217,15.1487,14.9766,15.0074,1355940.8950857,0
+ROL.US,D,20170406,000000,15.0283,15.0571,14.904,15.0442,884702.84041006,0
+ROL.US,D,20170407,000000,15.0144,15.1735,14.9706,15.0999,829109.06859274,0
+ROL.US,D,20170410,000000,15.1327,15.2262,15.0741,15.1655,812697.96819034,0
+ROL.US,D,20170411,000000,15.1417,15.3117,15.1417,15.2858,1621643.4196434,0
+ROL.US,D,20170412,000000,15.264,15.2898,15.087,15.1089,960120.28011556,0
+ROL.US,D,20170413,000000,15.0909,15.1695,14.9906,14.9945,976448.90762264,0
+ROL.US,D,20170417,000000,15.0283,15.2421,15.0184,15.2381,959398.13939797,0
+ROL.US,D,20170418,000000,15.1983,15.3714,15.1169,15.3346,1088009.5908202,0
+ROL.US,D,20170419,000000,15.3664,15.4927,15.3534,15.4797,931667.13122886,0
+ROL.US,D,20170420,000000,15.5374,15.8048,15.5265,15.7223,2288016.3677231,0
+ROL.US,D,20170421,000000,15.7184,15.7621,15.5673,15.6627,1142372.3038099,0
+ROL.US,D,20170424,000000,15.8606,15.9142,15.7303,15.8386,1000477.6874053,0
+ROL.US,D,20170425,000000,15.8685,15.9609,15.8028,15.8028,1382052.6183589,0
+ROL.US,D,20170426,000000,15.7562,15.8386,15.434,15.7392,2182515.4307978,0
+ROL.US,D,20170427,000000,15.794,16.2811,15.7074,16.2344,2352289.9088898,0
+ROL.US,D,20170428,000000,16.2344,16.3199,16.0603,16.0892,1899570.0365153,0
+ROL.US,D,20170501,000000,16.1668,16.2682,16.0137,16.2434,1297262.4358299,0
+ROL.US,D,20170502,000000,16.2434,16.3169,16.1459,16.2125,1295983.1001853,0
+ROL.US,D,20170503,000000,16.1459,16.2294,16.0803,16.1837,1135320.8712596,0
+ROL.US,D,20170504,000000,16.2434,16.4113,16.2086,16.4113,991450.92843543,0
+ROL.US,D,20170505,000000,16.4412,16.6321,16.3905,16.5744,1285594.5326756,0
+ROL.US,D,20170508,000000,16.6212,16.6212,16.4094,16.4561,782891.05689992,0
+ROL.US,D,20170509,000000,16.5127,16.5843,16.4223,16.5595,846056.24281476,0
+ROL.US,D,20170510,000000,16.5555,16.6987,16.4949,16.6838,920129.97778669,0
+ROL.US,D,20170511,000000,16.644,16.826,16.5635,16.7952,1092900.6358197,0
+ROL.US,D,20170512,000000,16.7604,16.9005,16.7256,16.8767,1260843.6121754,0
+ROL.US,D,20170515,000000,16.9253,17.0258,16.8856,16.9801,1660173.3482649,0
+ROL.US,D,20170516,000000,17.0328,17.0348,16.9165,16.9711,1516700.683412,0
+ROL.US,D,20170517,000000,16.7912,16.994,16.7026,16.9045,2477664.8020541,0
+ROL.US,D,20170518,000000,16.9045,17.0696,16.8001,16.9641,1106967.2933075,0
+ROL.US,D,20170519,000000,17.0367,17.2704,17.0009,17.2545,2011500.8419749,0
+ROL.US,D,20170522,000000,17.3141,17.6064,17.2545,17.5736,1499266.7179542,0
+ROL.US,D,20170523,000000,17.5806,17.7556,17.51,17.6652,1408910.6207579,0
+ROL.US,D,20170524,000000,17.7715,17.8869,17.7377,17.7983,1549958.3813349,0
+ROL.US,D,20170525,000000,17.8511,17.9763,17.8291,17.9714,1920153.0585007,0
+ROL.US,D,20170526,000000,17.9714,18.0818,17.8511,17.8997,1658753.205238,0
+ROL.US,D,20170530,000000,17.8679,17.8829,17.2784,17.5896,3768695.505452,0
+ROL.US,D,20170531,000000,17.5558,18.046,17.5558,17.8958,12757968.532878,0
+ROL.US,D,20170601,000000,17.9664,17.9803,17.4175,17.6721,2661386.251359,0
+ROL.US,D,20170602,000000,17.693,18.0161,17.689,17.8918,1889311.2129507,0
+ROL.US,D,20170605,000000,17.8918,17.9087,17.7855,17.7894,1192413.235931,0
+ROL.US,D,20170606,000000,17.7009,17.8193,17.6264,17.6482,1126135.2011012,0
+ROL.US,D,20170607,000000,17.6721,17.7218,17.518,17.6304,1825827.1988918,0
+ROL.US,D,20170608,000000,17.6482,17.7417,17.4703,17.7178,997025.89500592,0
+ROL.US,D,20170609,000000,17.7298,17.7457,17.5011,17.6482,994175.55128216,0
+ROL.US,D,20170612,000000,17.6652,17.8242,17.6482,17.7596,1353873.0381006,0
+ROL.US,D,20170613,000000,17.7934,17.9067,17.7337,17.8918,1825120.1446794,0
+ROL.US,D,20170614,000000,17.9634,18.1106,17.8829,17.9634,1453949.8735078,0
+ROL.US,D,20170615,000000,17.7635,18.0062,17.689,17.9932,1441112.2633138,0
+ROL.US,D,20170616,000000,17.8371,18.0191,17.8371,17.9843,2545362.9799108,0
+ROL.US,D,20170619,000000,18.0538,18.1414,18.0062,18.1414,1035556.8293944,0
+ROL.US,D,20170620,000000,18.1414,18.1792,17.9336,17.9763,1311884.2767106,0
+ROL.US,D,20170621,000000,17.9714,17.9803,17.7049,17.7377,1217058.5508946,0
+ROL.US,D,20170622,000000,17.6721,17.7099,17.3022,17.3619,2090432.4316348,0
+ROL.US,D,20170623,000000,17.3699,17.518,17.3321,17.4573,1599141.3941912,0
+ROL.US,D,20170626,000000,17.4941,17.4941,17.3191,17.3867,1081533.4570033,0
+ROL.US,D,20170627,000000,17.3619,17.3827,17.1103,17.1103,1374838.251552,0
+ROL.US,D,20170628,000000,17.2068,17.2177,17.0139,17.0616,1727917.7914042,0
+ROL.US,D,20170629,000000,17.0477,17.0477,16.65,16.7952,1940705.9074756,0
+ROL.US,D,20170630,000000,16.8588,16.997,16.8299,16.9165,1606170.6998671,0
+ROL.US,D,20170703,000000,17.0089,17.0089,16.7316,16.7354,1110327.5609085,0
+ROL.US,D,20170705,000000,16.7354,17.0328,16.5804,16.9841,2466199.0580701,0
+ROL.US,D,20170706,000000,16.8419,16.9711,16.7026,16.7354,2246057.7793437,0
+ROL.US,D,20170707,000000,16.7872,17.0656,16.7106,17.0059,1113316.7004804,0
+ROL.US,D,20170710,000000,16.9761,17.0059,16.8717,16.9641,1352920.5767362,0
+ROL.US,D,20170711,000000,16.9383,17.0328,16.8419,16.9383,957619.94331343,0
+ROL.US,D,20170712,000000,17.0328,17.2068,17.0328,17.1232,740566.36932658,0
+ROL.US,D,20170713,000000,17.1183,17.1183,16.9045,16.9881,676575.44869148,0
+ROL.US,D,20170714,000000,17.0009,17.0855,16.9513,16.9563,560496.86005734,0
+ROL.US,D,20170717,000000,16.9563,17.0258,16.8637,16.9761,1014017.3229766,0
+ROL.US,D,20170718,000000,16.9563,17.181,16.9253,17.178,1031293.383013,0
+ROL.US,D,20170719,000000,16.9761,17.2326,16.9761,17.1948,799554.60482338,0
+ROL.US,D,20170720,000000,17.2068,17.2456,17.1183,17.1452,557603.2683519,0
+ROL.US,D,20170721,000000,17.0974,17.2903,17.0477,17.1898,474092.4214675,0
+ROL.US,D,20170724,000000,17.1948,17.3579,17.161,17.2545,808877.059296,0
+ROL.US,D,20170725,000000,17.2863,17.3867,17.157,17.2903,1904220.703198,0
+ROL.US,D,20170726,000000,17.3529,18.2388,17.2982,18.0688,1962675.8821762,0
+ROL.US,D,20170727,000000,18.1632,18.2309,17.8421,17.9803,1402217.2412655,0
+ROL.US,D,20170728,000000,17.9803,18.1334,17.9763,18.0867,859835.25093592,0
+ROL.US,D,20170731,000000,18.1672,18.2169,18.039,18.039,1165534.1124246,0
+ROL.US,D,20170801,000000,18.1454,18.1831,18.0499,18.0578,1032767.8374586,0
+ROL.US,D,20170802,000000,18.0996,18.0996,17.9047,18.0688,1421575.2390252,0
+ROL.US,D,20170803,000000,18.0738,18.3015,18.0658,18.2845,1135098.5967491,0
+ROL.US,D,20170804,000000,18.2845,18.3423,18.204,18.2428,899709.89005793,0
+ROL.US,D,20170807,000000,18.2845,18.4088,18.2259,18.3423,1145073.7940152,0
+ROL.US,D,20170808,000000,18.38,18.5998,18.3462,18.4625,1463580.0926874,0
+ROL.US,D,20170809,000000,18.4655,18.4655,18.3423,18.3721,1359166.3899065,0
+ROL.US,D,20170810,000000,18.3095,18.3203,18.0608,18.1493,934185.57183729,0
+ROL.US,D,20170811,000000,18.03,18.3223,17.8739,18.1066,1390034.385399,0
+ROL.US,D,20170814,000000,18.2717,18.4396,18.2299,18.3343,1448396.0280447,0
+ROL.US,D,20170815,000000,18.3343,18.4009,18.1752,18.3133,1001680.5847566,0
+ROL.US,D,20170816,000000,18.3383,18.4904,18.3383,18.4128,967732.93066075,0
+ROL.US,D,20170817,000000,18.376,18.5152,18.3253,18.3303,859559.67077349,0
+ROL.US,D,20170818,000000,18.3095,18.3541,18.1871,18.1871,1075761.3600977,0
+ROL.US,D,20170821,000000,18.204,18.4009,18.1712,18.3959,704345.6817742,0
+ROL.US,D,20170822,000000,18.4377,18.6544,18.4257,18.6504,648799.18100665,0
+ROL.US,D,20170823,000000,18.5749,18.6544,18.5192,18.5838,583309.6675175,0
+ROL.US,D,20170824,000000,18.7141,18.7289,18.562,18.6037,490462.28542224,0
+ROL.US,D,20170825,000000,18.6504,18.7419,18.5838,18.6504,597510.09201843,0
+ROL.US,D,20170828,000000,18.7339,18.7339,18.6126,18.6763,1405722.3393168,0
+ROL.US,D,20170829,000000,18.5878,18.6803,18.4317,18.4536,1271437.3561564,0
+ROL.US,D,20170830,000000,18.4208,18.4257,18.1006,18.2428,1473590.4917991,0
+ROL.US,D,20170831,000000,18.2885,18.5102,18.1792,18.5023,1323194.1268072,0
+ROL.US,D,20170901,000000,18.5361,18.553,18.4337,18.5152,1143509.8263051,0
+ROL.US,D,20170905,000000,18.4864,18.553,18.3919,18.4655,1080443.2055578,0
+ROL.US,D,20170906,000000,18.5152,18.5192,18.3183,18.5102,1213234.6246992,0
+ROL.US,D,20170907,000000,18.5023,18.5788,18.4208,18.54,974497.71961133,0
+ROL.US,D,20170908,000000,18.4984,18.6216,18.3631,18.5998,1097664.9541752,0
+ROL.US,D,20170911,000000,18.6803,18.7141,18.5242,18.566,1197090.0525561,0
+ROL.US,D,20170912,000000,18.5788,18.5788,18.4337,18.4506,889850.35599868,0
+ROL.US,D,20170913,000000,18.4586,18.4655,18.2895,18.2975,1210918.343261,0
+ROL.US,D,20170914,000000,18.2975,18.54,18.2587,18.5242,1210317.9003524,0
+ROL.US,D,20170915,000000,18.4337,18.5342,18.3015,18.3383,1426141.4212785,0
+ROL.US,D,20170918,000000,18.376,18.376,18.1951,18.2587,874014.5543295,0
+ROL.US,D,20170919,000000,18.2587,18.4426,18.2169,18.4128,1031053.0046961,0
+ROL.US,D,20170920,000000,18.4009,18.5242,18.4009,18.5062,919117.17040143,0
+ROL.US,D,20170921,000000,18.4984,18.558,18.4635,18.5192,609319.80832198,0
+ROL.US,D,20170922,000000,18.54,18.7339,18.54,18.6345,1001983.3206285,0
+ROL.US,D,20170925,000000,18.6634,18.7181,18.5918,18.7091,747908.46854442,0
+ROL.US,D,20170926,000000,18.7091,19.0541,18.7091,19.0004,1116064.4559686,0
+ROL.US,D,20170927,000000,19.0223,19.1625,18.8821,18.9716,1031627.2976623,0
+ROL.US,D,20170928,000000,18.9199,19.069,18.7867,19.069,1238417.0192494,0
+ROL.US,D,20170929,000000,19.0302,19.2579,19.0134,19.2261,1361224.1892215,0
+ROL.US,D,20171002,000000,19.25,19.2818,18.9716,19.0511,1237884.9684979,0
+ROL.US,D,20171003,000000,19.081,19.2291,19.0134,19.2221,1089493.097169,0
+ROL.US,D,20171004,000000,19.1963,19.3186,19.0899,19.2579,1558080.9557572,0
+ROL.US,D,20171005,000000,19.2888,19.3096,19.1843,19.2261,763136.78693585,0
+ROL.US,D,20171006,000000,19.1933,19.5383,19.0949,19.5294,1868998.7422926,0
+ROL.US,D,20171009,000000,19.5891,19.6019,19.5383,19.597,570896.49100426,0
+ROL.US,D,20171010,000000,19.6915,19.7431,19.5711,19.7213,962140.86605099,0
+ROL.US,D,20171011,000000,19.7332,19.8664,19.7073,19.7829,1339680.6597358,0
+ROL.US,D,20171012,000000,19.7789,19.9708,19.7789,19.8276,1040483.0762395,0
+ROL.US,D,20171013,000000,19.8902,19.945,19.774,19.8356,920351.24653024,0
+ROL.US,D,20171016,000000,19.8167,20.1209,19.7133,19.8614,870770.95570244,0
+ROL.US,D,20171017,000000,19.8754,19.9599,19.8356,19.9202,1244563.2614851,0
+ROL.US,D,20171018,000000,19.951,19.9848,19.8356,19.8574,1016088.1972629,0
+ROL.US,D,20171019,000000,19.8237,19.8784,19.7421,19.8574,1085246.748827,0
+ROL.US,D,20171020,000000,19.8902,19.9142,19.8406,19.8754,1069132.3496943,0
+ROL.US,D,20171023,000000,19.8942,19.9559,19.8147,19.8406,1387243.3819291,0
+ROL.US,D,20171024,000000,19.8128,19.8614,19.5423,19.6467,1563088.6697306,0
+ROL.US,D,20171025,000000,19.4468,19.4468,18.2627,18.376,3846850.6429754,0
+ROL.US,D,20171026,000000,18.376,18.4208,18.2975,18.3501,2871839.9821859,0
+ROL.US,D,20171027,000000,18.3721,18.38,18.049,18.0986,1942647.0378167,0
+ROL.US,D,20171030,000000,18.1662,18.2587,17.9922,18.0141,1677534.8984976,0
+ROL.US,D,20171031,000000,17.9922,18.3183,17.8451,18.2975,1764219.9460849,0
+ROL.US,D,20171101,000000,18.3423,18.3959,18.045,18.208,1636154.6261524,0
+ROL.US,D,20171102,000000,18.2169,18.6306,18.2169,18.6256,1213604.7469612,0
+ROL.US,D,20171103,000000,18.6544,18.9139,18.6385,18.8662,1186977.0652088,0
+ROL.US,D,20171106,000000,18.8215,18.9338,18.7011,18.7946,1258660.0919833,0
+ROL.US,D,20171107,000000,18.8493,18.9826,18.8085,18.903,1657345.1314155,0
+ROL.US,D,20171108,000000,18.9378,18.9378,18.7589,18.8493,714508.95747233,0
+ROL.US,D,20171109,000000,18.7907,18.9159,18.6027,18.7251,709061.72331291,0
+ROL.US,D,20171110,000000,18.7001,18.8413,18.6863,18.8383,736462.83990071,0
+ROL.US,D,20171113,000000,18.7867,19.0054,18.6882,18.9836,1222432.3640619,0
+ROL.US,D,20171114,000000,18.9626,19.1565,18.8791,18.9626,931775.75406661,0
+ROL.US,D,20171115,000000,18.892,18.9508,18.7946,18.8125,1062905.6460973,0
+ROL.US,D,20171116,000000,18.8752,19.0631,18.7907,18.9726,1164393.5726282,0
+ROL.US,D,20171117,000000,18.9546,19.0551,18.8215,18.8453,1159537.7294743,0
+ROL.US,D,20171120,000000,18.896,18.9468,18.8085,18.9199,670733.95386172,0
+ROL.US,D,20171121,000000,18.9796,19.0223,18.8543,19.0104,1152533.5679739,0
+ROL.US,D,20171122,000000,19.0184,19.0382,18.8632,18.9756,732196.37621823,0
+ROL.US,D,20171124,000000,19.0223,19.07,18.8821,18.9338,338304.82238502,0
+ROL.US,D,20171127,000000,18.9338,19.1426,18.9338,18.9418,962469.75186527,0
+ROL.US,D,20171128,000000,18.9626,19.0571,18.904,18.9875,1813053.9577867,0
+ROL.US,D,20171129,000000,18.9586,19.3365,18.908,19.3077,1405181.236662,0
+ROL.US,D,20171130,000000,19.2778,19.5662,19.1943,19.406,1932949.4322471,0
+ROL.US,D,20171201,000000,19.3982,19.5711,19.1337,19.5532,946037.53035552,0
+ROL.US,D,20171204,000000,19.6805,19.7461,19.2957,19.3037,1688980.5271412,0
+ROL.US,D,20171205,000000,19.3703,19.3962,19.08,19.0869,1267993.6098931,0
+ROL.US,D,20171206,000000,19.0272,19.3922,19.0144,19.3325,1708182.6310135,0
+ROL.US,D,20171207,000000,19.3246,19.5841,19.2132,19.4498,1303307.0955969,0
+ROL.US,D,20171208,000000,19.4588,19.4786,19.2431,19.2599,1008773.2537545,0
+ROL.US,D,20171211,000000,19.2739,19.3166,18.9,18.9836,2217273.7331087,0
+ROL.US,D,20171212,000000,18.9875,19.0999,18.8493,18.9676,3728799.7452226,0
+ROL.US,D,20171213,000000,18.9418,19.3444,18.8781,19.1725,1595264.1623441,0
+ROL.US,D,20171214,000000,19.1813,19.3077,19.1048,19.1347,1503001.1308851,0
+ROL.US,D,20171215,000000,19.2033,19.7173,19.2033,19.6059,3068836.5503369,0
+ROL.US,D,20171218,000000,19.6009,19.7233,19.414,19.6179,1307308.0367872,0
+ROL.US,D,20171219,000000,19.5453,19.7292,19.5204,19.6457,1532945.8322567,0
+ROL.US,D,20171220,000000,19.6715,19.8008,19.5841,19.7421,1058115.1777994,0
+ROL.US,D,20171221,000000,19.7789,19.8555,19.6139,19.6239,848238.75723979,0
+ROL.US,D,20171222,000000,19.6507,19.6507,19.3703,19.4458,1082679.0256347,0
+ROL.US,D,20171226,000000,19.437,19.6547,19.3902,19.5413,432202.22524513,0
+ROL.US,D,20171227,000000,19.5572,19.6675,19.5035,19.597,738875.67497243,0
+ROL.US,D,20171228,000000,19.6835,19.7133,19.4498,19.5035,755759.48587243,0
+ROL.US,D,20171229,000000,19.5115,19.6377,19.425,19.4806,1362232.9735387,0
+ROL.US,D,20180102,000000,19.6179,19.6239,19.3444,19.5334,1721314.9309433,0
+ROL.US,D,20180103,000000,19.4458,19.6377,19.3822,19.4588,1463657.5367477,0
+ROL.US,D,20180104,000000,19.5373,19.8584,19.4737,19.8237,3009105.0530151,0
+ROL.US,D,20180105,000000,19.8326,19.8604,19.5841,19.7263,1235463.081523,0
+ROL.US,D,20180108,000000,19.6835,19.9609,19.6179,19.9211,1994505.3909361,0
+ROL.US,D,20180109,000000,19.9172,19.9818,19.7958,19.948,1401215.4973174,0
+ROL.US,D,20180110,000000,19.8674,19.9082,19.6785,19.7591,1168708.3131275,0
+ROL.US,D,20180111,000000,19.768,19.9778,19.7332,19.9698,843300.44119053,0
+ROL.US,D,20180112,000000,20.0345,20.0345,19.9042,19.939,1017801.0184913,0
+ROL.US,D,20180116,000000,20.0513,20.2035,19.8624,19.8834,1505224.8817578,0
+ROL.US,D,20180117,000000,19.9042,20.0474,19.8952,19.9698,1239366.4633126,0
+ROL.US,D,20180118,000000,19.9738,20.0693,19.8912,19.93,937929.03667138,0
+ROL.US,D,20180119,000000,19.9818,20.1011,19.9042,20.0474,916753.6179135,0
+ROL.US,D,20180122,000000,20.0474,20.1587,19.939,20.0474,1376055.2296416,0
+ROL.US,D,20180123,000000,20.0136,20.1101,19.8535,20.0474,1251095.7182549,0
+ROL.US,D,20180124,000000,20.4192,21.683,20.4192,21.1401,3368453.5386789,0
+ROL.US,D,20180125,000000,21.329,21.3419,20.7682,21.1401,1697664.3195587,0
+ROL.US,D,20180126,000000,21.2276,21.2276,21.0119,21.1898,1404881.5180913,0
+ROL.US,D,20180129,000000,21.145,21.2763,21.0317,21.0357,1127585.5171384,0
+ROL.US,D,20180130,000000,20.9751,21.1192,20.641,20.809,1678644.2595163,0
+ROL.US,D,20180131,000000,20.9353,21.0615,20.6071,20.6589,2271885.8763183,0
+ROL.US,D,20180201,000000,20.6449,20.6837,20.3994,20.5843,1277265.776015,0
+ROL.US,D,20180202,000000,20.4531,20.4918,20.1747,20.1826,1675033.5559284,0
+ROL.US,D,20180205,000000,20.1617,20.1995,19.5841,19.597,2024305.2618574,0
+ROL.US,D,20180206,000000,19.3405,19.7591,19.083,19.6209,1964648.1912948,0
+ROL.US,D,20180207,000000,19.5751,20.1229,19.4678,19.948,1653090.7369372,0
+ROL.US,D,20180208,000000,20.0265,20.0265,19.0849,19.0889,1861100.4539149,0
+ROL.US,D,20180209,000000,19.2937,19.4658,18.7757,19.25,2101706.0741187,0
+ROL.US,D,20180212,000000,19.4438,19.8466,19.4002,19.771,2608688.0827812,0
+ROL.US,D,20180213,000000,19.7591,19.9172,19.6974,19.8128,1599476.3146077,0
+ROL.US,D,20180214,000000,19.7591,20.299,19.7043,20.2403,1668963.751986,0
+ROL.US,D,20180215,000000,20.3715,20.4889,20.2741,20.463,1973578.3966312,0
+ROL.US,D,20180216,000000,20.4411,21.0427,20.4411,20.9521,1785244.4997903,0
+ROL.US,D,20180220,000000,20.9781,21.0795,20.9781,20.9781,2083726.9829382,0
+ROL.US,D,20180221,000000,20.9651,21.1013,20.807,20.9899,3091673.4962054,0
+ROL.US,D,20180222,000000,20.9979,21.2932,20.9979,21.157,2221653.848464,0
+ROL.US,D,20180223,000000,21.2146,21.4901,20.9859,21.4901,2446485.0187867,0
+ROL.US,D,20180226,000000,21.5885,21.5925,21.3459,21.5925,1336082.025352,0
+ROL.US,D,20180227,000000,21.5796,21.6223,21.2644,21.3837,2202982.7895764,0
+ROL.US,D,20180228,000000,21.3807,21.4513,21.1093,21.1093,2421218.1398071,0
+ROL.US,D,20180301,000000,21.1272,21.148,20.6519,20.7662,1700612.2226829,0
+ROL.US,D,20180302,000000,20.6609,20.8796,20.5853,20.8538,1184314.7999171,0
+ROL.US,D,20180305,000000,20.7822,21.1788,20.6966,21.1013,1510943.6730116,0
+ROL.US,D,20180306,000000,21.1222,21.5159,21.1013,21.5159,3101469.6669426,0
+ROL.US,D,20180307,000000,21.333,21.9445,21.32,21.9265,2900044.7066196,0
+ROL.US,D,20180308,000000,21.9912,22.1472,21.7247,21.9345,1192015.9579596,0
+ROL.US,D,20180309,000000,21.9693,22.2278,21.9495,22.202,1024761.9320101,0
+ROL.US,D,20180312,000000,22.2566,22.2566,22.0648,22.1801,894145.98692463,0
+ROL.US,D,20180313,000000,22.184,22.2566,21.8927,21.9345,866775.04334731,0
+ROL.US,D,20180314,000000,21.9663,21.9822,21.6532,21.7158,1108149.0695515,0
+ROL.US,D,20180315,000000,21.677,21.7844,21.4841,21.5557,832031.82754166,0
+ROL.US,D,20180316,000000,21.5796,21.677,21.4225,21.6094,2516126.3385184,0
+ROL.US,D,20180319,000000,21.6183,21.8142,21.5159,21.6134,1183510.1863041,0
+ROL.US,D,20180320,000000,21.6004,21.8619,21.6004,21.8231,595281.31231065,0
+ROL.US,D,20180321,000000,21.8192,21.9524,21.677,21.7546,874426.91880612,0
+ROL.US,D,20180322,000000,21.6352,21.7575,21.2902,21.2982,1117830.5828489,0
+ROL.US,D,20180323,000000,21.1888,21.4841,21.0069,21.0149,986224.96301956,0
+ROL.US,D,20180326,000000,21.2872,21.7247,21.2226,21.677,1249623.2753432,0
+ROL.US,D,20180327,000000,21.7326,21.8062,21.0775,21.1749,1223770.0341933,0
+ROL.US,D,20180328,000000,21.1749,21.3638,21.0187,21.1938,798922.98313724,0
+ROL.US,D,20180329,000000,21.325,21.6054,21.1749,21.4304,1327590.3344347,0
+ROL.US,D,20180402,000000,21.4225,21.5597,20.8239,21.0019,1033745.4429982,0
+ROL.US,D,20180403,000000,21.1272,21.4383,21.1182,21.3459,1454171.1422514,0
+ROL.US,D,20180404,000000,21.1142,21.6492,21.1093,21.5925,2454305.8631042,0
+ROL.US,D,20180405,000000,21.7208,21.7326,21.499,21.5378,911128.3629922,0
+ROL.US,D,20180406,000000,21.4175,21.5159,20.9084,21.0963,1331803.4924653,0
+ROL.US,D,20180409,000000,21.2196,21.499,21.1838,21.2872,1946592.6618211,0
+ROL.US,D,20180410,000000,21.5338,21.687,21.4016,21.5517,2519119.5011585,0
+ROL.US,D,20180411,000000,21.4433,21.5686,21.329,21.4553,884248.23371876,0
+ROL.US,D,20180412,000000,21.499,21.6442,21.4771,21.5517,707506.80750595,0
+ROL.US,D,20180413,000000,21.662,21.665,21.4324,21.5418,694985.00815496,0
+ROL.US,D,20180416,000000,21.7376,22.1046,21.6392,22.1046,2434668.262114,0
+ROL.US,D,20180417,000000,22.2566,22.7797,22.1424,22.6583,3999453.6608009,0
+ROL.US,D,20180418,000000,22.6742,22.7409,22.2915,22.53,1246225.7943627,0
+ROL.US,D,20180419,000000,22.4873,22.5122,22.1761,22.189,1405102.7868348,0
+ROL.US,D,20180420,000000,22.1095,22.1552,21.8281,21.9057,1784394.6266617,0
+ROL.US,D,20180423,000000,21.9057,22.0309,21.687,21.7287,1751189.2286237,0
+ROL.US,D,20180424,000000,21.8361,21.9137,21.157,21.2822,2046693.6356367,0
+ROL.US,D,20180425,000000,21.1361,21.2644,20.463,20.7255,2475453.1203856,0
+ROL.US,D,20180426,000000,20.6271,20.8488,20.5365,20.636,1517931.7422398,0
+ROL.US,D,20180427,000000,20.631,20.7215,20.5107,20.6012,863476.12753435,0
+ROL.US,D,20180430,000000,20.639,20.798,20.3715,20.3755,1387267.5203375,0
+ROL.US,D,20180501,000000,20.3378,20.5415,20.2244,20.5057,975980.22019313,0
+ROL.US,D,20180502,000000,20.5237,20.5325,20.3039,20.3755,1343724.8489077,0
+ROL.US,D,20180503,000000,20.3636,20.5703,20.2085,20.4004,1308413.3747379,0
+ROL.US,D,20180504,000000,20.3506,20.8617,20.2532,20.803,895904.06766884,0
+ROL.US,D,20180507,000000,20.8318,21.0963,20.7374,21.0267,1181809.4342798,0
+ROL.US,D,20180508,000000,20.9741,21.0555,20.8706,20.9601,1088789.0602578,0
+ROL.US,D,20180509,000000,20.9899,21.1013,20.7702,20.9044,1216858.4032584,0
+ROL.US,D,20180510,000000,20.9383,21.0516,20.8995,20.9383,936573.26273361,0
+ROL.US,D,20180511,000000,20.9124,21.3936,20.9124,21.2882,2212886.5773843,0
+ROL.US,D,20180514,000000,21.2942,21.3409,21.1391,21.1788,1029812.8939651,0
+ROL.US,D,20180515,000000,21.0477,21.153,20.9343,21.1142,791895.68899544,0
+ROL.US,D,20180516,000000,21.1441,21.2444,21.0516,21.0804,729200.19627714,0
+ROL.US,D,20180517,000000,21.1361,21.1828,20.9939,21.0565,976044.58928215,0
+ROL.US,D,20180518,000000,21.0884,21.2444,21.0775,21.1013,1448426.2010552,0
+ROL.US,D,20180521,000000,21.2444,21.4195,21.2366,21.4025,742688.53773063,0
+ROL.US,D,20180522,000000,21.4563,21.4563,21.0605,21.0844,827085.46535627,0
+ROL.US,D,20180523,000000,21.0267,21.1043,20.9044,21.0973,983042.71618048,0
+ROL.US,D,20180524,000000,21.1013,21.2276,21.0437,21.1898,685878.7935908,0
+ROL.US,D,20180525,000000,21.1788,21.2664,21.0844,21.1053,604498.16124659,0
+ROL.US,D,20180529,000000,20.9781,21.4025,20.9084,21.1988,1191305.8864462,0
+ROL.US,D,20180530,000000,21.3032,21.684,21.3032,21.5129,2009820.2052909,0
+ROL.US,D,20180531,000000,21.4851,21.5437,20.9601,20.9601,1386860.184696,0
+ROL.US,D,20180601,000000,21.0884,21.1948,20.8866,21.0605,1270833.8959467,0
+ROL.US,D,20180604,000000,21.3976,21.7993,21.3976,21.6422,2056835.7902276,0
+ROL.US,D,20180605,000000,21.667,21.8957,21.6193,21.8301,896644.31219272,0
+ROL.US,D,20180606,000000,21.8739,22.1374,21.844,22.1284,1118651.2887341,0
+ROL.US,D,20180607,000000,22.1751,22.3541,22.1502,22.2348,1267050.200432,0
+ROL.US,D,20180608,000000,22.2915,22.4067,22.0996,22.2388,1032591.8282308,0
+ROL.US,D,20180611,000000,22.2348,22.3521,21.9415,21.9991,1089910.4904808,0
+ROL.US,D,20180612,000000,22.0339,22.2298,22.025,22.2298,1010104.8892838,0
+ROL.US,D,20180613,000000,22.2825,22.3829,21.8301,21.8351,1143304.6498338,0
+ROL.US,D,20180614,000000,21.9037,22.0339,21.7565,22.0121,1008631.4406052,0
+ROL.US,D,20180615,000000,22.0031,22.2099,21.7953,22.1592,1763254.4097494,0
+ROL.US,D,20180618,000000,22.021,22.3541,21.8301,22.2915,1589326.1138807,0
+ROL.US,D,20180619,000000,22.1374,22.2427,21.9415,22.2,1080091.1871022,0
+ROL.US,D,20180620,000000,22.2,22.3083,22.0638,22.0856,602336.7679289,0
+ROL.US,D,20180621,000000,22.0876,22.1712,21.9285,22.0816,507327.99251595,0
+ROL.US,D,20180622,000000,22.1462,22.2348,21.9195,22.0717,1362345.6194445,0
+ROL.US,D,20180625,000000,22.0498,22.0588,21.7595,21.9563,892936.0492042,0
+ROL.US,D,20180626,000000,21.9991,22.2,21.9127,21.9195,760590.18485097,0
+ROL.US,D,20180627,000000,22.0121,22.0548,21.7884,21.8122,874077.91765152,0
+ROL.US,D,20180628,000000,21.8391,22.1801,21.7565,22.0966,1583360.9097079,0
+ROL.US,D,20180629,000000,22.2388,22.2954,22.1214,22.1414,1473951.5621579,0
+ROL.US,D,20180702,000000,22.1254,22.3949,21.9375,22.3709,1119270.841216,0
+ROL.US,D,20180703,000000,22.4117,22.4267,22.1622,22.2477,524711.66962296,0
+ROL.US,D,20180705,000000,22.3571,22.4067,22.0896,22.3789,1864365.1736493,0
+ROL.US,D,20180706,000000,22.3829,22.8581,22.3789,22.716,812631.58756727,0
+ROL.US,D,20180709,000000,22.7856,23.2161,22.7856,23.1515,1335456.4382679,0
+ROL.US,D,20180710,000000,23.1853,23.1853,23.0142,23.1604,1178625.1759067,0
+ROL.US,D,20180711,000000,23.053,23.3643,22.9964,23.1982,1113086.3798338,0
+ROL.US,D,20180712,000000,23.3305,23.5661,23.2161,23.5164,992789.60433393,0
+ROL.US,D,20180713,000000,23.5164,23.6287,23.2539,23.2629,1014153.1015238,0
+ROL.US,D,20180716,000000,23.2379,23.3424,23.1167,23.1724,970809.57196313,0
+ROL.US,D,20180717,000000,23.1435,23.2161,22.9834,23.1326,867958.83112531,0
+ROL.US,D,20180718,000000,23.1206,23.3841,23.0352,23.3722,868537.14715958,0
+ROL.US,D,20180719,000000,23.3095,23.4984,23.2887,23.3722,982742.99760967,0
+ROL.US,D,20180720,000000,23.3275,23.587,23.2629,23.5283,807916.55179559,0
+ROL.US,D,20180723,000000,23.4984,23.7839,23.4856,23.6029,1079398.213628,0
+ROL.US,D,20180724,000000,23.6029,23.6496,23.1644,23.3335,1228679.1829991,0
+ROL.US,D,20180725,000000,23.1813,23.59,22.9009,23.5164,1436290.6162384,0
+ROL.US,D,20180726,000000,23.5074,23.6635,23.3543,23.6208,1417334.9252852,0
+ROL.US,D,20180727,000000,23.6765,23.7769,23.3335,23.5034,982929.06450766,0
+ROL.US,D,20180730,000000,23.4766,23.5164,22.9049,22.9506,1069542.7026369,0
+ROL.US,D,20180731,000000,23.0352,23.3275,22.9586,23.1366,1062110.0843876,0
+ROL.US,D,20180801,000000,23.1435,23.6247,23.1435,23.5989,876954.41131769,0
+ROL.US,D,20180802,000000,23.5492,24.0961,23.5472,23.8316,1013990.1672672,0
+ROL.US,D,20180803,000000,23.8176,23.8862,23.5114,23.7391,914084.31225266,0
+ROL.US,D,20180806,000000,23.7689,24.099,23.58,23.9518,1167251.9624881,0
+ROL.US,D,20180807,000000,24.0036,24.0951,23.6973,23.7341,737310.70149532,0
+ROL.US,D,20180808,000000,23.7341,23.7839,23.6029,23.6893,604072.72179876,0
+ROL.US,D,20180809,000000,23.7301,23.8534,23.6218,23.6407,633298.29975385,0
+ROL.US,D,20180810,000000,23.584,23.927,23.5114,23.7391,418826.52969743,0
+ROL.US,D,20180813,000000,23.7809,24.1179,23.6407,23.7093,544640.94304784,0
+ROL.US,D,20180814,000000,23.7967,24.0443,23.7221,23.9578,480076.73521355,0
+ROL.US,D,20180815,000000,23.8355,23.9708,23.7093,23.927,597555.35153416,0
+ROL.US,D,20180816,000000,24.0662,24.2094,23.9032,24.1339,607577.81985002,0
+ROL.US,D,20180817,000000,24.1388,24.275,24.0443,24.1427,892643.3710025,0
+ROL.US,D,20180820,000000,24.2193,24.3336,24.1467,24.2611,721247.59648049,0
+ROL.US,D,20180821,000000,24.271,24.4778,24.2233,24.3586,1055981.9459582,0
+ROL.US,D,20180822,000000,24.3118,24.5375,24.2661,24.4192,786462.53557423,0
+ROL.US,D,20180823,000000,24.3982,24.5524,24.2879,24.5405,912302.09310004,0
+ROL.US,D,20180824,000000,24.5823,24.797,24.5574,24.7264,752687.87340513,0
+ROL.US,D,20180827,000000,24.806,25.1241,24.802,25.1181,1212164.488594,0
+ROL.US,D,20180828,000000,25.2424,25.321,25.0147,25.147,1015593.3598909,0
+ROL.US,D,20180829,000000,25.1599,25.312,25.0963,25.2255,751193.30361914,0
+ROL.US,D,20180830,000000,25.2464,25.4283,25.1689,25.3428,934330.40228761,0
+ROL.US,D,20180831,000000,25.2902,25.4244,25.2295,25.3647,1034527.9297369,0
+ROL.US,D,20180904,000000,25.3378,25.5487,25.2672,25.5397,773759.69816035,0
+ROL.US,D,20180905,000000,25.4781,25.5845,25.2832,25.5049,1083656.6311744,0
+ROL.US,D,20180906,000000,25.4979,25.8877,25.4979,25.8072,767272.50090623,0
+ROL.US,D,20180907,000000,25.7814,26.1074,25.7654,25.9761,956526.67456688,0
+ROL.US,D,20180910,000000,26.0905,26.2964,26.0349,26.2516,1078322.0429208,0
+ROL.US,D,20180911,000000,26.2964,26.5698,26.191,26.4465,1849837.8748681,0
+ROL.US,D,20180912,000000,26.4823,26.9337,26.4505,26.8005,1665709.0899217,0
+ROL.US,D,20180913,000000,26.9337,27.0102,26.7368,26.9009,1239219.6213283,0
+ROL.US,D,20180914,000000,26.9049,26.9585,26.6712,26.7746,2101478.7707731,0
+ROL.US,D,20180917,000000,26.7875,26.8501,26.537,26.707,1572251.2072477,0
+ROL.US,D,20180918,000000,26.7239,27.1832,26.7239,27.0858,1631022.1970689,0
+ROL.US,D,20180919,000000,27.0202,27.0202,26.2844,26.3649,3135929.2564498,0
+ROL.US,D,20180920,000000,26.5021,26.535,26.3252,26.4893,2007113.6862505,0
+ROL.US,D,20180921,000000,26.5847,26.716,26.3649,26.3908,5544755.3408509,0
+ROL.US,D,20180924,000000,26.3908,26.3908,26.0239,26.0607,2439881.1525587,0
+ROL.US,D,20180925,000000,26.1522,26.3938,25.9683,26.3779,2541677.8495636,0
+ROL.US,D,20180926,000000,26.182,26.191,25.4075,25.4681,5173496.562182,0
+ROL.US,D,20180927,000000,25.5317,25.5367,24.969,25.0197,4596116.8969917,0
+ROL.US,D,20180928,000000,24.9372,25.661,24.7483,25.6222,60697331.364264,0
+ROL.US,D,20181001,000000,25.7098,25.7514,24.8178,24.9153,3533482.8079887,0
+ROL.US,D,20181002,000000,25.0366,25.3518,24.977,25.0963,3418147.4811795,0
+ROL.US,D,20181003,000000,25.1381,25.2633,24.8149,24.8268,2748090.4085197,0
+ROL.US,D,20181004,000000,24.6419,25.0028,24.5951,24.9292,2082473.797236,0
+ROL.US,D,20181005,000000,25.0147,25.2504,24.9114,25.0287,2307669.0552185,0
+ROL.US,D,20181008,000000,24.969,25.0655,24.6031,24.8786,1986134.3920607,0
+ROL.US,D,20181009,000000,24.8786,25.2166,24.8606,24.9551,1916749.5429181,0
+ROL.US,D,20181010,000000,24.8904,24.8944,23.8862,23.9072,2523880.802213,0
+ROL.US,D,20181011,000000,23.8176,23.944,23.41,23.4498,2282865.8348335,0
+ROL.US,D,20181012,000000,23.7599,23.8316,23.3802,23.7053,2619044.4657464,0
+ROL.US,D,20181015,000000,23.6795,23.944,23.4856,23.7769,1572007.8116297,0
+ROL.US,D,20181016,000000,23.931,24.3118,23.7928,24.2969,2226965.3040762,0
+ROL.US,D,20181017,000000,24.3466,24.4649,24.0314,24.2193,1731142.280458,0
+ROL.US,D,20181018,000000,24.1855,24.3466,23.7888,23.8485,1823293.671778,0
+ROL.US,D,20181019,000000,23.9668,24.2581,23.8982,24.0175,1859435.9095031,0
+ROL.US,D,20181022,000000,24.103,24.2929,23.9837,24.0662,1337906.4867192,0
+ROL.US,D,20181023,000000,23.7053,24.0175,23.4219,23.8226,2689494.4221591,0
+ROL.US,D,20181024,000000,24.279,24.7751,23.8137,24.1855,3506759.5783698,0
+ROL.US,D,20181025,000000,24.2531,24.2531,23.584,23.9538,2670244.0414701,0
+ROL.US,D,20181026,000000,23.6536,24.2054,23.4984,24.0573,3504435.2507955,0
+ROL.US,D,20181029,000000,24.3586,24.7443,23.94,24.2353,2605345.9189865,0
+ROL.US,D,20181030,000000,24.2879,24.6289,24.1775,24.5991,3393945.7094701,0
+ROL.US,D,20181031,000000,24.802,25.2902,24.7264,24.9949,2763125.6196439,0
+ROL.US,D,20181101,000000,24.9591,25.0695,24.7532,24.802,3842317.6510338,0
+ROL.US,D,20181102,000000,24.9422,25.1947,24.7403,25.0575,2932768.3422569,0
+ROL.US,D,20181105,000000,25.0366,25.1649,24.8478,25.0903,2157490.9416691,0
+ROL.US,D,20181106,000000,25.1381,25.1599,24.964,25.0445,2163711.610664,0
+ROL.US,D,20181107,000000,25.2255,26.0219,25.0963,25.9761,2121787.2183631,0
+ROL.US,D,20181108,000000,26.0607,26.3639,26.0021,26.3639,2044702.2169448,0
+ROL.US,D,20181109,000000,26.2406,26.3898,25.845,26.0866,1984419.5592982,0
+ROL.US,D,20181112,000000,26.0607,26.175,25.6242,25.664,1532158.3166832,0
+ROL.US,D,20181113,000000,25.7456,25.7853,25.3518,25.4821,1556171.0041936,0
+ROL.US,D,20181114,000000,25.6063,25.7504,25.3647,25.5029,1429436.3140234,0
+ROL.US,D,20181115,000000,25.3647,25.9463,25.2026,25.8827,1772199.701591,0
+ROL.US,D,20181116,000000,25.7674,26.3639,25.7078,26.2824,7247620.4816501,0
+ROL.US,D,20181119,000000,26.2864,26.3501,25.8758,26.0866,4279056.8912887,0
+ROL.US,D,20181120,000000,25.8947,26.1253,25.7634,25.8022,1709178.3403594,0
+ROL.US,D,20181121,000000,25.8907,25.9931,25.5974,25.6371,1736223.4154236,0
+ROL.US,D,20181123,000000,25.49,25.7326,25.4164,25.5029,736495.02444523,0
+ROL.US,D,20181126,000000,25.7147,25.9781,25.6193,25.9761,1569137.3525657,0
+ROL.US,D,20181127,000000,25.9424,26.2695,25.8579,26.2616,1556135.802348,0
+ROL.US,D,20181128,000000,26.2983,27.0182,26.2983,26.9824,1971859.5408007,0
+ROL.US,D,20181129,000000,26.9187,27.1992,26.7607,27.0988,1399488.5953507,0
+ROL.US,D,20181130,000000,27.1464,27.2936,26.9963,27.0182,2383376.1558247,0
+ROL.US,D,20181203,000000,27.2499,27.2897,26.5111,27.1166,2734498.4730635,0
+ROL.US,D,20181204,000000,27.1375,27.3811,26.536,26.5708,3151158.5806082,0
+ROL.US,D,20181206,000000,25.5885,26.0736,24.457,25.0595,4665599.3055349,0
+ROL.US,D,20181207,000000,25.0127,25.2574,24.2193,24.3346,2155949.1008334,0
+ROL.US,D,20181210,000000,24.3346,24.459,23.8763,24.3864,1795003.457148,0
+ROL.US,D,20181211,000000,24.8468,24.8468,24.1388,24.3754,1563106.7735369,0
+ROL.US,D,20181212,000000,24.5087,24.8914,24.4022,24.4082,1789614.5574755,0
+ROL.US,D,20181213,000000,24.3566,24.4082,23.3046,23.9538,2591289.3191689,0
+ROL.US,D,20181214,000000,23.592,24.0453,23.1953,23.3364,2602532.7886424,0
+ROL.US,D,20181217,000000,23.3175,23.3802,22.7439,22.8581,1697860.4441268,0
+ROL.US,D,20181218,000000,23.0232,23.2022,22.5898,22.7687,2041876.0116295,0
+ROL.US,D,20181219,000000,22.7807,23.3742,22.3929,22.5072,1729573.2839127,0
+ROL.US,D,20181220,000000,22.4297,22.6166,22.1592,22.3859,2982607.1152078,0
+ROL.US,D,20181221,000000,22.4117,22.8641,21.8967,22.0687,3928531.9996575,0
+ROL.US,D,20181224,000000,21.9971,22.0926,21.5239,21.5437,937177.72871031,0
+ROL.US,D,20181226,000000,21.6412,22.4555,21.5179,22.4356,1765523.4201378,0
+ROL.US,D,20181227,000000,22.188,22.8513,22.0101,22.8513,1546183.7377232,0
+ROL.US,D,20181228,000000,22.884,23.0232,22.5072,22.7439,2065252.0486186,0
+ROL.US,D,20181231,000000,22.9029,23.1147,22.7379,23.0172,1707418.2480812,0
+ROL.US,D,20190102,000000,22.7935,22.8483,22.2656,22.8065,1802025.7224547,0
+ROL.US,D,20190103,000000,22.7379,22.8194,22.2268,22.54,1788009.3533177,0
+ROL.US,D,20190104,000000,22.8125,23.3493,22.6494,23.2737,1023350.8408864,0
+ROL.US,D,20190107,000000,23.3364,23.5959,23.2081,23.3364,1322491.0956628,0
+ROL.US,D,20190108,000000,23.573,23.8077,23.1634,23.757,1873005.718085,0
+ROL.US,D,20190109,000000,23.928,24.3307,23.7251,24.2343,1640491.493526,0
+ROL.US,D,20190110,000000,24.2343,24.6657,24.103,24.6499,1285325.9928823,0
+ROL.US,D,20190111,000000,24.5475,24.7005,24.3366,24.4212,1189135.4412254,0
+ROL.US,D,20190114,000000,24.2273,24.5087,24.0066,24.4649,2408035.5515265,0
+ROL.US,D,20190115,000000,24.5733,24.7135,24.3566,24.6051,1038732.0358644,0
+ROL.US,D,20190116,000000,24.5793,24.6757,24.1577,24.3237,2279669.5072562,0
+ROL.US,D,20190117,000000,24.1647,24.5037,24.0195,24.1647,1486246.0581632,0
+ROL.US,D,20190118,000000,24.6617,24.7463,24.2183,24.6617,1661161.0114747,0
+ROL.US,D,20190122,000000,24.7135,24.9332,24.2273,24.4848,3390169.0543244,0
+ROL.US,D,20190123,000000,23.1386,23.7193,22.3651,23.7193,9386736.0599343,0
+ROL.US,D,20190124,000000,23.6297,24.103,23.2081,24.0911,3898665.7481131,0
+ROL.US,D,20190125,000000,24.2412,24.6687,24.0781,24.3118,3178531.5357195,0
+ROL.US,D,20190128,000000,24.1199,24.2412,23.6755,23.8206,1683222.5109738,0
+ROL.US,D,20190129,000000,23.934,23.9608,23.5094,23.5472,1740827.8168234,0
+ROL.US,D,20190130,000000,23.5601,23.7381,23.2539,23.6168,2844499.2116191,0
+ROL.US,D,20190131,000000,23.6168,23.916,23.5402,23.7451,2290285.3781116,0
+ROL.US,D,20190201,000000,23.8465,24.0781,23.6685,23.8594,3523675.5738143,0
+ROL.US,D,20190204,000000,23.8276,23.8654,23.4568,23.5342,2634950.6711067,0
+ROL.US,D,20190205,000000,23.5979,24.0254,23.4994,24.0066,1964687.4162085,0
+ROL.US,D,20190206,000000,23.9738,24.0066,23.7003,23.8465,1271980.4703451,0
+ROL.US,D,20190207,000000,23.6755,24.0036,23.6357,23.9807,1437290.3486525,0
+ROL.US,D,20190208,000000,23.8972,24.2025,23.8524,24.2025,1705818.0727585,0
+ROL.US,D,20190211,000000,24.2681,24.4987,24.2353,24.4728,2590199.0677233,0
+ROL.US,D,20190212,000000,24.5931,24.9461,24.5813,24.9193,2228448.8104251,0
+ROL.US,D,20190213,000000,24.966,25.1947,24.9193,25.1689,2948302.4138211,0
+ROL.US,D,20190214,000000,24.9789,25.4303,24.9789,25.3687,2593903.3076438,0
+ROL.US,D,20190215,000000,25.5974,25.8082,25.5327,25.6441,6477722.9288317,0
+ROL.US,D,20190219,000000,25.657,25.671,25.2046,25.3886,2228903.4171163,0
+ROL.US,D,20190220,000000,25.3886,25.4353,25.0177,25.1549,1658213.1083504,0
+ROL.US,D,20190221,000000,25.142,25.3946,24.966,25.329,1234971.2614521,0
+ROL.US,D,20190222,000000,25.3418,25.4144,25.1887,25.2086,2253541.6917108,0
+ROL.US,D,20190225,000000,25.1689,25.3816,25.0366,25.0425,1989547.9653136,0
+ROL.US,D,20190226,000000,25.0555,25.3618,25.0177,25.0366,1342492.7843129,0
+ROL.US,D,20190227,000000,24.9392,25.1818,24.8546,25.1171,859286.1021451,0
+ROL.US,D,20190228,000000,25.1102,25.3946,25.0107,25.3558,1707546.9862592,0
+ROL.US,D,20190301,000000,25.5387,25.5527,25.2335,25.4333,1685470.4002549,0
+ROL.US,D,20190304,000000,25.5974,25.8221,25.4005,25.7634,2415178.5088752,0
+ROL.US,D,20190305,000000,25.7306,25.9433,25.7236,25.7376,1429189.9011045,0
+ROL.US,D,20190306,000000,25.6988,25.8609,25.5914,25.7058,1350450.4129447,0
+ROL.US,D,20190307,000000,25.6371,25.6988,25.4821,25.5527,1863062.7053634,0
+ROL.US,D,20190308,000000,25.4264,25.6511,25.3618,25.6441,1258073.7298129,0
+ROL.US,D,20190311,000000,25.671,26.0527,25.657,26.0189,3104942.5804494,0
+ROL.US,D,20190312,000000,26.0836,26.1402,25.9305,26.0071,1565382.8242944,0
+ROL.US,D,20190313,000000,26.1402,26.2755,26.0329,26.2446,1442368.4663169,0
+ROL.US,D,20190314,000000,26.2248,26.3391,26.0428,26.2248,1716825.1869832,0
+ROL.US,D,20190315,000000,25.9811,26.191,25.8032,25.8668,3213614.7007766,0
+ROL.US,D,20190318,000000,25.8857,26.2248,25.8857,26.2048,1201797.0421916,0
+ROL.US,D,20190319,000000,26.2446,26.2824,26.0129,26.1035,1268289.3053959,0
+ROL.US,D,20190320,000000,26.0329,26.0617,25.7504,25.9245,1554878.5935778,0
+ROL.US,D,20190321,000000,25.8788,26.3073,25.835,26.2695,775833.58974763,0
+ROL.US,D,20190322,000000,26.172,26.2178,25.8082,25.8151,1040494.1396766,0
+ROL.US,D,20190325,000000,25.7972,26.1035,25.7177,25.9375,1467089.2138067,0
+ROL.US,D,20190326,000000,26.0001,26.2626,25.9305,26.2048,1063362.2643227,0
+ROL.US,D,20190327,000000,26.3461,26.4237,26.1462,26.3461,1329194.5328254,0
+ROL.US,D,20190328,000000,26.4177,26.691,26.2824,26.6522,903040.9904154,0
+ROL.US,D,20190329,000000,26.6841,26.7617,26.531,26.6076,1947087.4991931,0
+ROL.US,D,20190401,000000,26.7487,26.8571,26.6076,26.8263,1049783.4038377,0
+ROL.US,D,20190402,000000,26.8501,26.8641,26.6404,26.7686,1179726.4907893,0
+ROL.US,D,20190403,000000,26.8701,27.1008,26.8193,26.9525,768106.28176261,0
+ROL.US,D,20190404,000000,26.9645,26.9744,26.4982,26.6572,947317.87176707,0
+ROL.US,D,20190405,000000,26.711,26.7945,26.5628,26.6841,1111755.7500714,0
+ROL.US,D,20190408,000000,26.6522,26.7388,26.4614,26.7298,932159.95706678,0
+ROL.US,D,20190409,000000,26.6464,26.7487,26.5867,26.6404,511244.44927681,0
+ROL.US,D,20190410,000000,26.6572,26.8143,26.6264,26.7487,624521.97677099,0
+ROL.US,D,20190411,000000,26.8641,27.228,26.7945,27.1136,1464609.998112,0
+ROL.US,D,20190412,000000,27.1693,27.4716,27.1266,27.4457,1763204.1213986,0
+ROL.US,D,20190415,000000,27.5203,27.7151,27.4914,27.5272,1141410.7905424,0
+ROL.US,D,20190416,000000,27.6237,27.6684,27.4944,27.5859,844968.00290329,0
+ROL.US,D,20190417,000000,27.6237,27.6953,27.3701,27.4586,868225.35938459,0
+ROL.US,D,20190418,000000,27.4268,27.7479,27.4268,27.6824,1087593.2032756,0
+ROL.US,D,20190422,000000,27.6824,27.8275,27.5084,27.7807,854593.19324778,0
+ROL.US,D,20190423,000000,27.8275,28.0711,27.7709,27.9697,2110298.3417377,0
+ROL.US,D,20190424,000000,26.7547,26.7885,25.0107,25.1549,7924036.013386,0
+ROL.US,D,20190425,000000,25.1619,25.2962,24.787,25.0048,4752078.170884,0
+ROL.US,D,20190426,000000,25.1489,25.1549,24.8328,24.9988,2109508.81463,0
+ROL.US,D,20190429,000000,25.0048,25.0485,24.7383,24.8686,1813186.7190329,0
+ROL.US,D,20190430,000000,24.9133,24.9332,24.6001,24.7224,2318934.6515664,0
+ROL.US,D,20190501,000000,24.7284,24.7284,23.6775,23.7441,3158163.7478756,0
+ROL.US,D,20190502,000000,23.757,24.1329,23.584,23.9876,5438413.5827001,0
+ROL.US,D,20190503,000000,24.0593,24.442,23.8336,24.2025,2504599.2427464,0
+ROL.US,D,20190506,000000,23.8972,24.0911,23.8007,24.0195,1399052.0924657,0
+ROL.US,D,20190507,000000,23.8137,23.9101,23.3543,23.4946,2623840.9686463,0
+ROL.US,D,20190508,000000,23.4488,23.6417,23.3921,23.4816,2239896.4506028,0
+ROL.US,D,20190509,000000,23.3155,23.4816,22.8721,23.3861,2041473.704823,0
+ROL.US,D,20190510,000000,23.3017,23.4239,22.9377,23.3593,2030082.3875982,0
+ROL.US,D,20190513,000000,23.0064,23.0858,22.7329,22.886,1644465.2790067,0
+ROL.US,D,20190514,000000,22.9814,23.3085,22.9814,23.1614,1620842.8290986,0
+ROL.US,D,20190515,000000,22.9427,23.3404,22.892,23.2837,1125366.7951009,0
+ROL.US,D,20190516,000000,23.3463,23.6685,23.3215,23.6556,1652453.080649,0
+ROL.US,D,20190517,000000,23.4488,23.9052,23.4309,23.6417,2277043.449577,0
+ROL.US,D,20190520,000000,23.5522,23.757,23.5522,23.7321,1366234.9204959,0
+ROL.US,D,20190521,000000,23.8862,24.1119,23.8475,24.0672,1180811.7133998,0
+ROL.US,D,20190522,000000,24.0473,24.3028,23.9688,24.0404,1265149.3007715,0
+ROL.US,D,20190523,000000,23.8912,23.8912,23.3961,23.6297,1650217.2605721,0
+ROL.US,D,20190524,000000,23.7948,23.8982,23.6098,23.7381,866474.31900948,0
+ROL.US,D,20190528,000000,23.8137,23.9032,23.3792,23.4488,2892504.4712995,0
+ROL.US,D,20190529,000000,23.3275,23.7073,23.2321,23.6685,1673102.4832574,0
+ROL.US,D,20190530,000000,23.7193,24.2173,23.6973,24.1875,1502911.6176207,0
+ROL.US,D,20190531,000000,23.929,24.3028,23.8982,24.0871,2108421.5804855,0
+ROL.US,D,20190603,000000,24.0533,24.3208,23.8017,23.922,2644161.4854405,0
+ROL.US,D,20190604,000000,23.9946,24.3635,23.942,24.3406,1280457.0747572,0
+ROL.US,D,20190605,000000,24.4629,24.4947,24.102,24.3536,1336717.6701062,0
+ROL.US,D,20190606,000000,24.3466,24.451,24.106,24.3406,1157047.4503424,0
+ROL.US,D,20190607,000000,24.4947,24.8786,24.3556,24.6737,1467488.5033122,0
+ROL.US,D,20190610,000000,24.784,24.9173,24.4689,24.5007,1189867.6396132,0
+ROL.US,D,20190611,000000,24.5465,24.5673,23.945,24.0672,1453972.0003822,0
+ROL.US,D,20190612,000000,24.0871,24.3028,24.0871,24.2243,1271537.932858,0
+ROL.US,D,20190613,000000,24.2969,24.3992,24.106,24.1995,855739.76764619,0
+ROL.US,D,20190614,000000,24.1677,24.2173,23.9618,24.1348,1074478.0013851,0
+ROL.US,D,20190617,000000,24.1875,24.3406,24.0115,24.0274,882263.85539591,0
+ROL.US,D,20190618,000000,24.106,24.3148,24.106,24.1607,1589495.0827394,0
+ROL.US,D,20190619,000000,24.1477,24.3148,24.0433,24.2631,1507625.6476254,0
+ROL.US,D,20190620,000000,24.3605,24.5226,24.2173,24.3406,1989984.4681986,0
+ROL.US,D,20190621,000000,24.2243,24.273,24.0473,24.0931,2084665.3635642,0
+ROL.US,D,20190624,000000,23.9946,24.1607,23.4587,23.4946,2084965.0821351,0
+ROL.US,D,20190625,000000,23.5074,23.6357,23.3017,23.4876,2360660.9077652,0
+ROL.US,D,20190626,000000,22.2974,22.717,21.7943,22.7001,11062861.878842,0
+ROL.US,D,20190627,000000,22.7001,23.6357,22.6951,23.4816,6442041.3324,0
+ROL.US,D,20190628,000000,23.4686,23.4686,22.6364,22.9934,5670877.5189083,0
+ROL.US,D,20190701,000000,23.1475,23.4428,23.0858,23.2321,1835606.2715897,0
+ROL.US,D,20190702,000000,23.2261,23.757,23.2261,23.5144,2911414.9027371,0
+ROL.US,D,20190703,000000,23.6228,23.8723,23.6098,23.757,1096406.739638,0
+ROL.US,D,20190705,000000,23.7193,23.8604,23.585,23.8405,1238512.5671159,0
+ROL.US,D,20190708,000000,23.7769,23.8475,23.5392,23.757,1955701.8936863,0
+ROL.US,D,20190709,000000,23.6685,23.7511,23.4686,23.7321,1171297.1574271,0
+ROL.US,D,20190710,000000,23.7133,24.0404,23.7133,23.8664,1495469.9474683,0
+ROL.US,D,20190711,000000,23.9618,23.9618,23.7173,23.8912,812451.55527138,0
+ROL.US,D,20190712,000000,23.9111,24.0831,23.6655,24.0145,1033778.6333099,0
+ROL.US,D,20190715,000000,24.0145,24.27,23.9688,24.1477,1077774.905664,0
+ROL.US,D,20190716,000000,24.1219,24.4252,24.1219,24.2113,1277405.5776302,0
+ROL.US,D,20190717,000000,24.2173,24.5126,24.1775,24.2303,1310127.2017334,0
+ROL.US,D,20190718,000000,24.2113,24.4252,24.1677,24.2969,1049261.4107563,0
+ROL.US,D,20190719,000000,24.4182,24.4252,24.2173,24.2432,1473053.4122125,0
+ROL.US,D,20190722,000000,24.2372,24.5425,24.106,24.3794,1798469.3302856,0
+ROL.US,D,20190723,000000,24.5126,24.5773,24.2173,24.457,2978190.7922399,0
+ROL.US,D,20190724,000000,24.0602,24.0602,21.665,21.8987,13941719.0975,0
+ROL.US,D,20190725,000000,21.5954,22.2188,21.1918,21.8072,3874711.3950896,0
+ROL.US,D,20190726,000000,21.9185,22.1124,21.155,21.9623,3963270.1866281,0
+ROL.US,D,20190729,000000,21.9623,22.2378,21.6154,21.7198,1842369.0490062,0
+ROL.US,D,20190730,000000,21.668,21.9813,21.5457,21.8003,2545011.9672221,0
+ROL.US,D,20190731,000000,21.7943,21.9275,21.4185,21.4941,1538576.1160132,0
+ROL.US,D,20190801,000000,21.5189,21.847,21.161,21.1988,2963464.3515895,0
+ROL.US,D,20190802,000000,21.1093,21.2434,20.8716,21.161,2862908.7710826,0
+ROL.US,D,20190805,000000,20.8398,20.9859,20.4312,20.6091,3527667.4631013,0
+ROL.US,D,20190806,000000,20.7255,21.1361,20.6151,20.8398,4229261.3663194,0
+ROL.US,D,20190807,000000,20.6549,21.0595,20.3894,20.9771,3541795.4723771,0
+ROL.US,D,20190808,000000,21.1749,21.3877,21.0079,21.3558,1917965.5152406,0
+ROL.US,D,20190809,000000,21.3688,21.4643,21.1689,21.1749,1161905.3050304,0
+ROL.US,D,20190812,000000,21.0715,21.149,20.7185,20.8975,1501813.3200391,0
+ROL.US,D,20190813,000000,20.7702,21.1361,20.7444,20.9373,1281281.8037104,0
+ROL.US,D,20190814,000000,20.6797,20.9243,20.5903,20.7056,2396036.751024,0
+ROL.US,D,20190815,000000,20.795,20.9701,20.6599,20.9303,1622232.7991149,0
+ROL.US,D,20190816,000000,21.1162,21.5676,21.0655,21.2504,2293722.0840057,0
+ROL.US,D,20190819,000000,21.4643,21.5279,21.1988,21.3807,1672996.8777207,0
+ROL.US,D,20190820,000000,21.2704,21.4075,21.0397,21.323,2071624.5884329,0
+ROL.US,D,20190821,000000,21.4951,21.5209,21.2644,21.3688,1211064.1794783,0
+ROL.US,D,20190822,000000,21.3429,21.4771,21.165,21.2246,1313777.130235,0
+ROL.US,D,20190823,000000,21.0715,21.1411,20.463,20.5585,1865467.4942989,0
+ROL.US,D,20190826,000000,20.6012,20.7632,20.3328,20.3974,2142740.3626104,0
+ROL.US,D,20190827,000000,20.5833,20.9502,20.2482,20.2741,1932127.720595,0
+ROL.US,D,20190828,000000,20.2095,20.5833,20.1657,20.5723,1470619.4560334,0
+ROL.US,D,20190829,000000,20.7762,21.0277,20.7762,20.9899,1385742.7775411,0
+ROL.US,D,20190830,000000,21.1103,21.2126,20.9839,21.0963,2147026.9416332,0
+ROL.US,D,20190903,000000,20.9373,21.329,20.9303,21.3091,2960009.5418891,0
+ROL.US,D,20190904,000000,21.4841,21.6442,21.2902,21.5925,2041559.1950193,0
+ROL.US,D,20190905,000000,21.8162,22.2686,21.7546,21.9912,3808928.1976317,0
+ROL.US,D,20190906,000000,21.9971,22.0996,21.7287,21.8102,1636769.1497992,0
+ROL.US,D,20190909,000000,21.8957,22.0826,21.7028,22.0697,1780097.9899688,0
+ROL.US,D,20190910,000000,22.0041,22.3531,21.7744,22.2228,2448391.9530493,0
+ROL.US,D,20190911,000000,22.2745,22.4734,22.1572,22.3839,1856662.0040726,0
+ROL.US,D,20190912,000000,22.3769,22.4217,22.2288,22.3273,1397754.6530149,0
+ROL.US,D,20190913,000000,22.4595,22.4863,22.0628,22.2099,1496996.7017988,0
+ROL.US,D,20190916,000000,22.0996,22.3471,22.0498,22.2745,1978368.8649291,0
+ROL.US,D,20190917,000000,22.3073,22.531,22.2547,22.5052,2052620.6206629,0
+ROL.US,D,20190918,000000,22.4992,22.4992,22.0041,22.2288,2190825.0778852,0
+ROL.US,D,20190919,000000,22.2616,22.4147,22.1761,22.3531,1588263.0181446,0
+ROL.US,D,20190920,000000,22.4087,22.55,22.2099,22.2159,5169428.2346017,0
+ROL.US,D,20190923,000000,22.203,22.3471,21.8699,21.9147,2321390.7346198,0
+ROL.US,D,20190924,000000,21.9773,22.0439,21.7486,21.9215,1933476.4541635,0
+ROL.US,D,20190925,000000,22.0309,22.1612,21.8162,21.8559,1807609.7409283,0
+ROL.US,D,20190926,000000,21.8629,21.9524,21.683,21.7486,1846891.9832778,0
+ROL.US,D,20190927,000000,21.7605,21.7605,21.1689,21.502,1984248.5789055,0
+ROL.US,D,20190930,000000,21.5279,21.9713,21.4881,21.9077,4018387.2248797,0
+ROL.US,D,20191001,000000,21.9842,22.1254,21.5338,21.5408,1773419.6969816,0
+ROL.US,D,20191002,000000,21.3807,21.5974,21.2644,21.4841,2148711.6013853,0
+ROL.US,D,20191003,000000,21.4643,21.9017,21.2444,21.8699,1438308.1848728,0
+ROL.US,D,20191004,000000,21.9524,22.2944,21.9017,22.1572,1398450.64379,0
+ROL.US,D,20191007,000000,22.1384,22.1702,21.9563,22.0041,1027533.8259065,0
+ROL.US,D,20191008,000000,21.85,22.1384,21.7774,21.8957,1804977.6486471,0
+ROL.US,D,20191009,000000,22.0757,22.2646,21.9743,22.1761,1794295.3971686,0
+ROL.US,D,20191010,000000,22.1702,22.4018,22.0826,22.3899,986816.35402505,0
+ROL.US,D,20191011,000000,22.6285,22.8333,22.5052,22.6146,1955724.0205607,0
+ROL.US,D,20191014,000000,22.531,22.6086,22.4217,22.544,1052448.6864305,0
+ROL.US,D,20191015,000000,22.6414,22.7657,22.5658,22.6931,906508.87508706,0
+ROL.US,D,20191016,000000,22.6812,22.8005,22.5688,22.7567,1280106.0620685,0
+ROL.US,D,20191017,000000,22.8393,23.0132,22.7687,22.9119,2732843.9863219,0
+ROL.US,D,20191018,000000,22.9318,23.3095,22.8581,23.1236,1302356.6457667,0
+ROL.US,D,20191021,000000,23.2449,23.5542,23.1048,23.5472,1817224.8736027,0
+ROL.US,D,20191022,000000,23.2399,23.4289,23.0132,23.1366,3174065.9301679,0
+ROL.US,D,20191023,000000,24.1139,25.7654,23.9518,24.7761,5932860.7170403,0
+ROL.US,D,20191024,000000,24.7761,24.8716,24.3834,24.8188,1771829.579329,0
+ROL.US,D,20191025,000000,24.7761,24.9233,24.5246,24.6797,1362006.6759601,0
+ROL.US,D,20191028,000000,24.7702,25.0655,24.4102,24.436,2912372.3929365,0
+ROL.US,D,20191029,000000,24.3964,24.5951,24.3118,24.5445,2049325.727918,0
+ROL.US,D,20191030,000000,24.5445,24.7373,24.4738,24.5106,1269960.8901767,0
+ROL.US,D,20191031,000000,24.4738,24.6985,24.3466,24.5047,1310394.7357597,0
+ROL.US,D,20191101,000000,24.6269,24.8845,24.4868,24.8646,1522473.7860847,0
+ROL.US,D,20191104,000000,24.9949,25.0725,24.5981,24.8388,1192025.0098628,0
+ROL.US,D,20191105,000000,24.8586,24.9561,24.7503,24.8716,1120249.4525228,0
+ROL.US,D,20191106,000000,25.0903,25.1331,24.6797,24.7045,1367752.6229233,0
+ROL.US,D,20191107,000000,24.7304,25.2007,24.7304,25.0735,1736914.3773636,0
+ROL.US,D,20191108,000000,25.0227,25.1291,24.8656,24.9432,1102290.4766825,0
+ROL.US,D,20191111,000000,24.7642,24.8786,24.6797,24.7244,707855.80866055,0
+ROL.US,D,20191112,000000,24.7244,24.7542,24.1697,24.1825,1729934.3542716,0
+ROL.US,D,20191113,000000,24.0612,24.3894,24.0612,24.1427,3946836.9593513,0
+ROL.US,D,20191114,000000,24.1427,24.1885,23.6993,24.1697,5744946.2250451,0
+ROL.US,D,20191115,000000,24.273,24.3964,23.6407,23.6536,4738405.7740665,0
+ROL.US,D,20191118,000000,23.757,23.8405,23.4209,23.6675,7057150.3356668,0
+ROL.US,D,20191119,000000,23.7819,23.9111,23.5442,23.6148,2102869.7465565,0
+ROL.US,D,20191120,000000,23.6218,23.7759,23.5054,23.589,1639281.5558055,0
+ROL.US,D,20191121,000000,23.6536,23.6605,23.0142,23.068,1598246.2615469,0
+ROL.US,D,20191122,000000,23.061,23.1187,22.8601,22.8801,1696394.0358172,0
+ROL.US,D,20191125,000000,22.9944,23.0142,22.7637,22.7697,2214409.3086467,0
+ROL.US,D,20191126,000000,22.7637,23.1823,22.7637,23.074,2083511.7487967,0
+ROL.US,D,20191127,000000,23.1684,23.2151,23.0212,23.1376,1268757.9928254,0
+ROL.US,D,20191129,000000,23.1435,23.3335,23.0142,23.1187,1011201.1753314,0
+ROL.US,D,20191202,000000,23.0809,23.2151,22.8085,22.8532,1947938.3780887,0
+ROL.US,D,20191203,000000,22.6623,22.9198,22.5828,22.7955,2103668.3255672,0
+ROL.US,D,20191204,000000,22.8343,23.1256,22.556,22.6484,2346982.4763456,0
+ROL.US,D,20191205,000000,22.6156,22.6583,22.1512,22.202,2138020.2980037,0
+ROL.US,D,20191206,000000,22.3709,22.4992,22.0678,22.0866,1977418.4150988,0
+ROL.US,D,20191209,000000,22.0618,22.5758,22.023,22.3203,2919755.728602,0
+ROL.US,D,20191210,000000,22.3203,22.3561,21.681,21.7208,1966704.9848429,0
+ROL.US,D,20191211,000000,21.687,21.7536,21.5318,21.5825,1437020.8030921,0
+ROL.US,D,20191212,000000,21.499,21.6084,21.319,21.4353,2326784.6631274,0
+ROL.US,D,20191213,000000,21.3976,21.4225,21.145,21.2474,2713275.7832559,0
+ROL.US,D,20191216,000000,21.3837,21.6938,21.2544,21.2604,2097082.5631455,0
+ROL.US,D,20191217,000000,21.3588,21.4105,21.1063,21.2743,2685544.7750868,0
+ROL.US,D,20191218,000000,21.3131,21.3907,21.151,21.2474,2375771.5514156,0
+ROL.US,D,20191219,000000,21.2406,21.3389,21.0417,21.1192,2202183.2047985,0
+ROL.US,D,20191220,000000,21.2216,21.5378,21.1262,21.4543,3058145.2469553,0
+ROL.US,D,20191223,000000,21.5318,21.6352,21.3529,21.5249,1434553.6566015,0
+ROL.US,D,20191224,000000,21.4871,21.4981,21.2544,21.2674,415957.07640038,0
+ROL.US,D,20191226,000000,21.319,21.4741,21.1262,21.1778,1449793.0384301,0
+ROL.US,D,20191227,000000,21.2216,21.333,21.0555,21.0615,2652401.7346038,0
+ROL.US,D,20191230,000000,21.1192,21.3389,20.9721,21.2018,1535816.2913209,0
+ROL.US,D,20191231,000000,21.2087,21.4035,21.165,21.3837,1380518.8236593,0
+ROL.US,D,20200102,000000,21.4353,21.661,21.3389,21.499,3079421.2424147,0
+ROL.US,D,20200103,000000,21.2743,21.4483,21.1262,21.4285,1703022.0404536,0
+ROL.US,D,20200106,000000,21.3389,21.4681,21.151,21.4285,1361368.0139048,0
+ROL.US,D,20200107,000000,21.3837,21.5378,21.2146,21.4423,2553625.3559483,0
+ROL.US,D,20200108,000000,21.4225,21.499,21.2743,21.4225,2062531.44884,0
+ROL.US,D,20200109,000000,21.4613,21.848,21.4225,21.7645,1764760.0429725,0
+ROL.US,D,20200110,000000,21.8013,22.6722,21.7306,22.3949,5688729.8834448,0
+ROL.US,D,20200113,000000,22.4018,22.6285,22.4018,22.556,1710454.6587029,0
+ROL.US,D,20200114,000000,22.5052,22.722,22.4595,22.6026,3060522.8801814,0
+ROL.US,D,20200115,000000,22.6226,22.7567,22.556,22.7259,1748741.1917064,0
+ROL.US,D,20200116,000000,22.7567,23.0412,22.7389,22.9824,2184807.5738276,0
+ROL.US,D,20200117,000000,23.074,23.1883,22.9944,23.1256,2345375.2606538,0
+ROL.US,D,20200121,000000,23.1127,23.2679,22.9566,23.1435,2643208.0183092,0
+ROL.US,D,20200122,000000,23.2419,23.409,23.1883,23.2679,1740452.6657264,0
+ROL.US,D,20200123,000000,23.2281,23.6407,23.1495,23.6088,1654943.3597809,0
+ROL.US,D,20200124,000000,23.6536,23.8007,23.4796,23.6088,2796233.4582814,0
+ROL.US,D,20200127,000000,23.2807,23.4994,23.1376,23.3692,2090712.0348653,0
+ROL.US,D,20200128,000000,23.4926,23.6933,23.4279,23.6864,2361587.219187,0
+ROL.US,D,20200129,000000,23.8336,24.5623,23.7699,24.3764,5605677.6663198,0
+ROL.US,D,20200130,000000,24.3496,24.6598,24.1885,24.6469,2850751.0593915,0
+ROL.US,D,20200131,000000,24.6409,24.8198,24.3894,24.4728,2792581.5182457,0
+ROL.US,D,20200203,000000,24.5037,25.1102,24.4918,24.8129,3352195.3148629,0
+ROL.US,D,20200204,000000,25.0803,25.324,24.963,25.1351,1652005.5143268,0
+ROL.US,D,20200205,000000,25.3568,25.4671,25.0445,25.1351,1585846.1600048,0
+ROL.US,D,20200206,000000,25.1609,25.3667,25.0028,25.3637,1828643.3465369,0
+ROL.US,D,20200207,000000,25.3498,25.3836,24.9153,24.962,1706782.603327,0
+ROL.US,D,20200210,000000,24.9422,25.2524,24.805,25.2066,1035881.6921406,0
+ROL.US,D,20200211,000000,25.2792,25.5885,25.1609,25.5497,1989212.0391301,0
+ROL.US,D,20200212,000000,25.5567,25.9325,25.4671,25.655,1763520.9380087,0
+ROL.US,D,20200213,000000,25.5497,25.8509,25.4841,25.7504,898032.27067501,0
+ROL.US,D,20200214,000000,25.7664,25.9723,25.6978,25.7574,840064.88869959,0
+ROL.US,D,20200218,000000,25.7236,25.7436,25.4542,25.4841,1811914.4237574,0
+ROL.US,D,20200219,000000,25.5616,25.8082,25.5616,25.6908,1100648.0591452,0
+ROL.US,D,20200220,000000,25.668,25.9185,25.5685,25.8539,1207750.1771601,0
+ROL.US,D,20200221,000000,25.7574,26.177,25.665,26.1502,1014265.7474296,0
+ROL.US,D,20200224,000000,25.4791,26.0866,25.4791,25.655,1800886.1884254,0
+ROL.US,D,20200225,000000,25.6799,25.7714,24.975,25.0078,1255646.8140029,0
+ROL.US,D,20200226,000000,25.147,25.5885,25.0008,25.141,1476321.1492479,0
+ROL.US,D,20200227,000000,24.8178,25.2206,24.3526,24.3596,1759953.4824024,0
+ROL.US,D,20200228,000000,23.8355,24.3396,23.4597,24.2163,3452438.1018278,0
+ROL.US,D,20200302,000000,24.4062,25.3438,23.8932,25.2972,3386801.7463544,0
+ROL.US,D,20200303,000000,25.3368,25.8082,24.4321,24.6707,1692873.8512607,0
+ROL.US,D,20200304,000000,25.1669,25.9384,24.9979,25.9255,1602388.0101194,0
+ROL.US,D,20200305,000000,25.4154,26.4355,25.2136,26.3391,2449658.2137226,0
+ROL.US,D,20200306,000000,25.7972,26.17,24.9422,25.7108,2452164.5851269,0
+ROL.US,D,20200309,000000,24.2363,25.3697,24.2363,24.7622,2286901.9778692,0
+ROL.US,D,20200310,000000,25.33,26.1194,25.0535,26.0995,2549318.6615852,0
+ROL.US,D,20200311,000000,25.5169,25.6908,24.5465,24.8576,2127876.1318788,0
+ROL.US,D,20200312,000000,23.2807,24.6449,22.0449,22.2308,3167496.2600184,0
+ROL.US,D,20200313,000000,22.9874,24.4639,22.4317,24.4639,3245226.963861,0
+ROL.US,D,20200316,000000,22.6136,23.8554,21.3847,23.1246,2928524.0054487,0
+ROL.US,D,20200317,000000,23.5641,24.8954,22.8979,24.6519,6216806.8495038,0
+ROL.US,D,20200318,000000,23.2221,24.0841,22.9874,23.945,5127642.638149,0
+ROL.US,D,20200319,000000,24.0115,24.0115,22.6066,23.0272,3438416.7038558,0
+ROL.US,D,20200320,000000,23.2221,23.41,22.1791,22.6404,5185650.2508051,0
+ROL.US,D,20200323,000000,22.3173,22.4972,20.1488,20.4192,2638800.7472445,0
+ROL.US,D,20200324,000000,21.0923,22.5002,20.9383,21.8699,2914413.0942122,0
+ROL.US,D,20200325,000000,21.689,21.7704,19.8704,21.0804,3704043.7958873,0
+ROL.US,D,20200326,000000,21.2484,21.9991,20.8269,21.7903,2992711.050652,0
+ROL.US,D,20200327,000000,21.1948,22.7737,21.1948,22.1602,3121363.738522,0
+ROL.US,D,20200330,000000,22.6006,23.8157,22.3501,23.1823,4477880.9381079,0
+ROL.US,D,20200331,000000,23.2151,24.3992,22.8522,23.3762,6147647.2921727,0
+ROL.US,D,20200401,000000,22.7687,23.0998,21.9157,22.7439,2787486.302542,0
+ROL.US,D,20200402,000000,22.199,23.1376,22.0051,23.0799,3005877.5466603,0
+ROL.US,D,20200403,000000,22.8453,23.758,22.8453,23.3185,2208608.0444976,0
+ROL.US,D,20200406,000000,23.8554,24.2233,23.1883,24.0642,2741441.282776,0
+ROL.US,D,20200407,000000,24.2163,24.4122,23.2221,23.2479,1692531.8904753,0
+ROL.US,D,20200408,000000,23.3434,23.4994,22.8194,23.2281,1209131.0952733,0
+ROL.US,D,20200409,000000,23.2539,23.578,23.1376,23.2987,2435408.5066379,0
+ROL.US,D,20200413,000000,23.1117,23.5194,22.3441,23.2022,1242604.0273376,0
+ROL.US,D,20200414,000000,23.6357,24.439,23.3961,24.3088,1765587.7892268,0
+ROL.US,D,20200415,000000,24.103,24.3924,23.7461,23.8355,974503.75421342,0
+ROL.US,D,20200416,000000,23.9131,24.8348,23.9131,24.798,1921171.900488,0
+ROL.US,D,20200417,000000,25.2454,25.5815,24.9551,25.2007,1711198.9262949,0
+ROL.US,D,20200420,000000,25.1867,25.1867,24.5246,24.5663,1881022.6869707,0
+ROL.US,D,20200421,000000,24.452,24.452,23.7321,23.9718,1440380.0649261,0
+ROL.US,D,20200422,000000,24.1975,24.5603,23.8286,24.3864,1411121.2966594,0
+ROL.US,D,20200423,000000,24.3396,24.5345,24.1517,24.2889,1465497.0846202,0
+ROL.US,D,20200424,000000,24.4709,24.7682,24.1975,24.6707,2780069.776565,0
+ROL.US,D,20200427,000000,24.8506,25.661,24.787,25.5427,2236572.3906145,0
+ROL.US,D,20200428,000000,25.5367,26.4505,25.5169,26.3123,3460652.2010487,0
+ROL.US,D,20200429,000000,26.4445,26.4803,25.2454,25.9453,2982564.8729931,0
+ROL.US,D,20200430,000000,25.6352,25.9255,25.0595,25.8728,2757911.7234323,0
+ROL.US,D,20200501,000000,25.5229,25.9723,25.3339,25.8728,1658605.3574867,0
+ROL.US,D,20200504,000000,25.835,26.3987,25.668,26.3123,1766780.628908,0
+ROL.US,D,20200505,000000,26.5191,27.056,26.4803,26.8064,2129657.3452644,0
+ROL.US,D,20200506,000000,26.8949,27.1096,26.701,26.7408,1265206.6294914,0
+ROL.US,D,20200507,000000,27.056,27.1604,26.7219,26.9794,1810026.5990681,0
+ROL.US,D,20200508,000000,27.219,27.5292,27.0958,27.4079,1616331.9640312,0
+ROL.US,D,20200511,000000,27.4596,27.7391,27.2707,27.5094,1979235.8360971,0
+ROL.US,D,20200512,000000,27.562,27.6664,26.6126,26.6742,3144794.08693,0
+ROL.US,D,20200513,000000,26.6026,26.9397,25.7674,25.9503,4055475.8893671,0
+ROL.US,D,20200514,000000,25.7346,26.0915,25.1181,26.0915,5208125.1205478,0
+ROL.US,D,20200515,000000,25.9821,26.4425,25.7346,25.9235,10699573.803776,0
+ROL.US,D,20200518,000000,26.4922,26.5718,25.4313,25.5407,5384082.048488,0
+ROL.US,D,20200519,000000,25.4582,25.8937,25.314,25.4055,3132581.058053,0
+ROL.US,D,20200520,000000,25.9036,25.9036,25.0625,25.3538,2279994.3700024,0
+ROL.US,D,20200521,000000,25.2494,25.4055,25.0038,25.0425,1515927.2485766,0
+ROL.US,D,20200522,000000,25.0307,25.1768,24.807,25.0993,1617806.4184768,0
+ROL.US,D,20200526,000000,25.3598,25.5337,25.1321,25.2692,2016931.9838621,0
+ROL.US,D,20200527,000000,25.307,25.7476,24.971,25.7416,1949602.9225004,0
+ROL.US,D,20200528,000000,25.9305,26.2834,25.8907,25.9752,2582299.7735786,0
+ROL.US,D,20200529,000000,25.9235,27.1494,25.826,27.0898,5478433.0522725,0
+ROL.US,D,20200601,000000,27.1802,27.6595,27.1027,27.3632,2456482.3429271,0
+ROL.US,D,20200602,000000,27.5024,27.8405,27.1494,27.8047,2620033.1347233,0
+ROL.US,D,20200603,000000,27.9776,29.0336,27.6525,28.9102,2763882.9622072,0
+ROL.US,D,20200604,000000,28.6915,30.4275,27.063,28.2053,8314775.4933906,0
+ROL.US,D,20200605,000000,28.3744,28.443,27.4596,28.1467,3767150.6473152,0
+ROL.US,D,20200608,000000,27.9061,28.8964,27.8524,28.8844,1933935.0839229,0
+ROL.US,D,20200609,000000,28.6389,28.8456,28.0284,28.1924,1600823.0366423,0
+ROL.US,D,20200610,000000,28.3147,28.6001,27.8991,28.1785,1462257.5090612,0
+ROL.US,D,20200611,000000,27.7062,28.1139,27.1424,27.2379,1568292.5082721,0
+ROL.US,D,20200612,000000,27.6863,27.6993,26.4663,26.8383,1190783.8933649,0
+ROL.US,D,20200615,000000,26.4495,27.3175,26.2665,27.1872,1057808.4188596,0
+ROL.US,D,20200616,000000,27.7261,27.8991,27.2479,27.4596,1354139.5663598,0
+ROL.US,D,20200617,000000,27.4974,27.7659,27.3403,27.4527,947820.75527514,0
+ROL.US,D,20200618,000000,27.401,27.6078,27.2379,27.4527,794512.69477144,0
+ROL.US,D,20200619,000000,27.8047,27.912,26.9525,27.1226,1851797.1090156,0
+ROL.US,D,20200622,000000,27.1226,27.219,26.9267,27.1673,903261.25339193,0
+ROL.US,D,20200623,000000,27.4457,27.4457,26.9665,27.0192,784614.94156558,0
+ROL.US,D,20200624,000000,26.8949,27.0828,26.5449,26.6364,1141911.6625164,0
+ROL.US,D,20200625,000000,26.6484,27.0958,26.3311,27.056,1597945.5372091,0
+ROL.US,D,20200626,000000,27.1494,27.3701,26.7328,26.7597,3258898.3549115,0
+ROL.US,D,20200629,000000,27.1296,27.2131,26.7995,26.9794,1114022.7489258,0
+ROL.US,D,20200630,000000,27.063,27.556,26.9993,27.4726,1915403.8266505,0
+ROL.US,D,20200701,000000,27.6078,27.9319,27.4855,27.7191,1622758.8152643,0
+ROL.US,D,20200702,000000,27.8723,28.095,27.7271,27.9061,951434.47616415,0
+ROL.US,D,20200706,000000,28.1467,28.3207,27.6148,27.7062,1690096.9285292,0
+ROL.US,D,20200707,000000,28.5146,30.0527,28.0104,29.5665,3575652.6074416,0
+ROL.US,D,20200708,000000,29.4223,29.5853,29.0733,29.1389,2067792.6161014,0
+ROL.US,D,20200709,000000,29.1459,30.0785,29.1459,29.6759,1940828.6110516,0
+ROL.US,D,20200710,000000,29.6759,29.6957,29.0863,29.0992,1641262.9168274,0
+ROL.US,D,20200713,000000,29.1389,29.5466,28.7631,28.8128,1243900.4610215,0
+ROL.US,D,20200714,000000,28.8069,29.4024,28.6657,29.3886,1536988.0098947,0
+ROL.US,D,20200715,000000,29.656,30.6413,29.5466,30.5319,1763436.4535793,0
+ROL.US,D,20200716,000000,30.5627,30.6602,30.2972,30.4613,893811.06650825,0
+ROL.US,D,20200717,000000,30.6413,31.0798,30.5757,30.9655,2097387.3105514,0
+ROL.US,D,20200720,000000,30.868,31.3223,30.8093,30.9655,1122596.9127384,0
+ROL.US,D,20200721,000000,31.0768,31.1842,30.699,30.8292,1716527.4799463,0
+ROL.US,D,20200722,000000,31.0569,31.6416,30.8939,31.5421,1035897.7844128,0
+ROL.US,D,20200723,000000,31.6117,32.1118,31.5302,31.5988,1038844.6817701,0
+ROL.US,D,20200724,000000,31.5868,31.7201,31.4198,31.548,1280848.3181264,0
+ROL.US,D,20200727,000000,31.8613,32.0412,31.735,31.9368,1418798.3162936,0
+ROL.US,D,20200728,000000,31.8016,31.9627,31.6455,31.6584,1340909.7070294,0
+ROL.US,D,20200729,000000,31.8085,33.6489,31.8085,33.2155,2671757.7208295,0
+ROL.US,D,20200730,000000,33.1101,33.5048,32.7809,33.461,1275246.1958466,0
+ROL.US,D,20200731,000000,33.461,33.988,33.3497,33.9582,1806061.8654904,0
+ROL.US,D,20200803,000000,34.2197,34.7824,34.1659,34.3092,1785719.2218219,0
+ROL.US,D,20200804,000000,34.1998,34.7704,34.1859,34.672,1371623.8201685,0
+ROL.US,D,20200805,000000,34.8788,35.209,34.6015,34.9315,1235770.8462299,0
+ROL.US,D,20200806,000000,34.8788,34.9345,34.4901,34.7566,1758221.5516006,0
+ROL.US,D,20200807,000000,34.842,35.6066,34.7566,35.6066,1617040.0240106,0
+ROL.US,D,20200810,000000,35.4575,35.7697,35.0101,35.5559,1250382.6294404,0
+ROL.US,D,20200811,000000,35.5361,35.7796,35.1234,35.213,1837767.6649074,0
+ROL.US,D,20200812,000000,35.2556,35.6325,35.2258,35.3989,1317792.1521635,0
+ROL.US,D,20200813,000000,35.3462,35.9745,35.0777,35.6972,935155.13124086,0
+ROL.US,D,20200814,000000,35.6842,35.7498,35.3491,35.5221,816940.29346443,0
+ROL.US,D,20200817,000000,35.6066,35.9825,35.5221,35.6136,1295187.5384757,0
+ROL.US,D,20200818,000000,35.5818,35.71,35.2855,35.3859,1188792.4746729,0
+ROL.US,D,20200819,000000,35.542,35.6136,35.1294,35.2816,754053.70501305,0
+ROL.US,D,20200820,000000,35.213,35.6782,35.1394,35.5947,899131.57402365,0
+ROL.US,D,20200821,000000,35.6256,35.7896,35.4317,35.6584,1368448.6136985,0
+ROL.US,D,20200824,000000,35.8155,35.9895,35.6007,35.8861,801213.114633,0
+ROL.US,D,20200825,000000,35.9636,35.9636,35.4029,35.5221,1044861.1800607,0
+ROL.US,D,20200826,000000,35.5161,36.4369,35.366,36.2867,938156.34001702,0
+ROL.US,D,20200827,000000,36.4438,36.6775,35.8155,35.8155,1062764.8387151,0
+ROL.US,D,20200828,000000,35.8274,36.0163,35.6136,35.71,1247127.9673763,0
+ROL.US,D,20200831,000000,35.7826,35.9825,35.6644,35.7896,1884026.9130478,0
+ROL.US,D,20200901,000000,35.8015,36.3603,35.6614,36.1654,1764256.1536975,0
+ROL.US,D,20200902,000000,36.3205,37.102,36.074,36.9837,1607730.6445091,0
+ROL.US,D,20200903,000000,36.7889,36.7938,35.1533,35.3929,1461307.0592309,0
+ROL.US,D,20200904,000000,35.3859,35.7399,34.9176,35.4317,1754294.0314025,0
+ROL.US,D,20200908,000000,35.2816,35.379,34.7764,34.9515,2673204.0137987,0
+ROL.US,D,20200909,000000,35.3392,36.1406,35.3392,36.0272,2117160.6900888,0
+ROL.US,D,20200910,000000,36.0869,36.2738,35.0867,35.1065,1944501.6721945,0
+ROL.US,D,20200911,000000,35.373,35.5033,34.9315,35.1264,1438684.3417368,0
+ROL.US,D,20200914,000000,35.2954,35.5619,35.0598,35.2378,1713959.7567542,0
+ROL.US,D,20200915,000000,35.2816,35.8701,35.2686,35.5559,1676009.1499341,0
+ROL.US,D,20200916,000000,35.6066,35.7369,34.6919,34.7894,1428241.4628082,0
+ROL.US,D,20200917,000000,34.51,34.9445,34.2057,34.8023,1543999.2117642,0
+ROL.US,D,20200918,000000,34.7238,35.2686,33.9442,34.0238,4434659.1063562,0
+ROL.US,D,20200921,000000,33.9184,34.0815,33.479,33.9701,1700539.8074577,0
+ROL.US,D,20200922,000000,33.9572,34.4354,33.8926,34.334,1164164.2577486,0
+ROL.US,D,20200923,000000,34.3092,34.672,33.8289,33.9442,1317761.9791529,0
+ROL.US,D,20200924,000000,34.1331,34.5945,33.8358,34.3678,919902.67444104,0
+ROL.US,D,20200925,000000,34.1659,34.9445,34.1659,34.8222,1308513.9514395,0
+ROL.US,D,20200928,000000,35.1592,35.8085,35.1592,35.4774,1104963.8054114,0
+ROL.US,D,20200929,000000,35.4705,35.6972,35.3591,35.373,1016102.2780011,0
+ROL.US,D,20200930,000000,35.5361,35.6256,34.9643,35.1732,2132557.977339,0
+ROL.US,D,20201001,000000,35.4575,35.5361,34.7366,34.9246,1400357.5780526,0
+ROL.US,D,20201002,000000,34.6651,35.73,34.6074,35.3531,1040236.6633205,0
+ROL.US,D,20201005,000000,35.4187,36.2112,35.3989,36.1406,2444372.9080528,0
+ROL.US,D,20201006,000000,36.1266,36.9768,35.7031,36.3464,1730040.9655753,0
+ROL.US,D,20201007,000000,36.6248,37.2223,36.5552,37.0672,1639643.6319313,0
+ROL.US,D,20201008,000000,37.1458,37.2025,36.7043,37.0086,753346.65080071,0
+ROL.US,D,20201009,000000,37.2223,37.3397,36.7929,37.3009,923041.67329842,0
+ROL.US,D,20201012,000000,37.4361,37.9571,37.3267,37.9184,1287194.7079983,0
+ROL.US,D,20201013,000000,37.8388,38.2583,37.7225,38.1261,950290.91906679,0
+ROL.US,D,20201014,000000,38.0794,38.4036,37.8457,38.1579,823493.87134161,0
+ROL.US,D,20201015,000000,37.9382,38.8986,37.6947,38.6004,2539905.6880811,0
+ROL.US,D,20201016,000000,38.7605,39.4097,38.6501,38.7933,1540760.6419722,0
+ROL.US,D,20201019,000000,38.7485,39.1761,38.1191,38.4364,1762647.9322386,0
+ROL.US,D,20201020,000000,38.5805,39.2546,38.5557,38.7804,1202541.3097836,0
+ROL.US,D,20201021,000000,38.8788,39.0071,38.3708,38.4294,1008265.3414114,0
+ROL.US,D,20201022,000000,38.5358,38.7575,38.1639,38.5865,1353624.6136476,0
+ROL.US,D,20201023,000000,38.6113,39.2874,38.4364,39.0737,1168746.5322742,0
+ROL.US,D,20201026,000000,38.8848,38.8848,38.313,38.6183,1724612.8409891,0
+ROL.US,D,20201027,000000,38.7217,38.84,38.2554,38.4821,1506052.6280121,0
+ROL.US,D,20201028,000000,37.8527,40.5183,37.112,39.8253,3755285.6138258,0
+ROL.US,D,20201029,000000,40.059,40.059,38.4224,38.4224,3440834.5677626,0
+ROL.US,D,20201030,000000,38.2225,38.3836,37.1965,37.5484,2481316.7420898,0
+ROL.US,D,20201102,000000,37.7623,38.2554,37.5684,37.7423,2208454.1621441,0
+ROL.US,D,20201103,000000,38.0794,38.6501,37.976,38.5666,2015482.6735918,0
+ROL.US,D,20201104,000000,38.7356,40.1455,38.5288,39.8064,1635576.3101181,0
+ROL.US,D,20201105,000000,40.2608,41.4351,40.241,41.0781,1710877.0808497,0
+ROL.US,D,20201106,000000,41.1228,41.4609,40.8255,40.9936,964940.92142393,0
+ROL.US,D,20201109,000000,41.6448,42.0028,37.0802,37.0802,2604778.6663894,0
+ROL.US,D,20201110,000000,37.0931,37.6857,36.593,36.9956,1896520.5509224,0
+ROL.US,D,20201111,000000,37.1855,38.829,37.0484,38.6749,1564186.9673123,0
+ROL.US,D,20201112,000000,38.7595,39.0339,37.9532,38.1231,826961.75601328,0
+ROL.US,D,20201113,000000,38.2852,38.6491,37.8686,38.3101,897658.125345,0
+ROL.US,D,20201116,000000,38.1739,38.5278,37.0284,38.3756,1306389.7715014,0
+ROL.US,D,20201117,000000,38.2593,38.7794,37.5664,37.7711,1184709.0605874,0
+ROL.US,D,20201118,000000,37.7891,38.2007,37.451,37.5366,1272499.4461254,0
+ROL.US,D,20201119,000000,37.7761,38.3956,37.3337,38.2265,1483539.5391228,0
+ROL.US,D,20201120,000000,38.3568,38.3688,37.4381,37.5226,1385744.7890751,0
+ROL.US,D,20201123,000000,37.7373,37.8686,36.937,37.1716,1529431.6823024,0
+ROL.US,D,20201124,000000,37.2433,37.2819,36.7222,36.8127,2407703.6484113,0
+ROL.US,D,20201125,000000,36.8127,37.1259,36.2907,36.4279,1727657.2977471,0
+ROL.US,D,20201127,000000,36.5402,37.1517,36.24,37.1388,755485.91724404,0
+ROL.US,D,20201130,000000,37.2293,37.4242,36.6994,37.2363,5590709.8415856,0
+ROL.US,D,20201201,000000,37.0802,37.8816,37.0344,37.4709,1982568.9479885,0
+ROL.US,D,20201202,000000,37.4709,37.4709,35.9109,35.9209,1463890.8746954,0
+ROL.US,D,20201203,000000,35.8105,36.4816,35.8105,35.9149,1476657.0754313,0
+ROL.US,D,20201204,000000,35.9079,36.5532,35.9079,36.1754,1127069.5586592,0
+ROL.US,D,20201207,000000,36.1754,36.7351,36.0123,36.4747,1037639.7728848,0
+ROL.US,D,20201208,000000,36.3444,36.8873,36.071,36.7948,1881339.5035807,0
+ROL.US,D,20201209,000000,36.9042,37.1318,35.4913,35.5301,1662943.2306273,0
+ROL.US,D,20201210,000000,35.4913,35.719,35.0479,35.2556,1464288.1526668,0
+ROL.US,D,20201211,000000,35.4197,36.2877,35.1562,35.8204,1747411.5677111,0
+ROL.US,D,20201214,000000,35.8204,37.7145,35.6732,37.5694,2232730.3606128,0
+ROL.US,D,20201215,000000,37.8418,38.4771,37.3148,38.0267,1579697.9062352,0
+ROL.US,D,20201216,000000,38.2037,38.9643,38.1549,38.2912,1525049.5554131,0
+ROL.US,D,20201217,000000,38.3786,39.3262,38.2235,39.2784,1523769.2140015,0
+ROL.US,D,20201218,000000,39.2486,39.9725,39.0537,39.6583,4375092.5548251,0
+ROL.US,D,20201221,000000,39.0827,39.3074,37.9084,38.849,1697673.3714618,0
+ROL.US,D,20201222,000000,38.9364,39.9913,38.849,39.9039,1168078.7029754,0
+ROL.US,D,20201223,000000,40.0103,40.2648,38.8878,38.9166,954987.85103218,0
+ROL.US,D,20201224,000000,39.0827,39.4743,38.9166,39.1223,421784.49049191,0
+ROL.US,D,20201228,000000,39.3074,39.3172,37.6469,37.9114,1346473.6101627,0
+ROL.US,D,20201229,000000,38.1451,38.2325,37.0602,37.2363,1215230.0664593,0
+ROL.US,D,20201230,000000,37.0116,37.7245,36.9926,37.3635,1085033.5262195,0
+ROL.US,D,20201231,000000,37.3834,38.2235,36.9778,38.1649,3006161.1729589,0
+ROL.US,D,20210104,000000,38.3986,39.0537,37.1388,37.3536,1667161.417493,0
+ROL.US,D,20210105,000000,37.1885,38.0366,37.1388,37.969,1384326.6575823,0
+ROL.US,D,20210106,000000,37.6857,38.9166,37.3784,38.5955,1411223.8848951,0
+ROL.US,D,20210107,000000,38.7306,39.3262,38.487,39.2387,1267451.5014714,0
+ROL.US,D,20210108,000000,39.3362,39.9138,39.2138,39.8542,1207915.1229508,0
+ROL.US,D,20210111,000000,39.5609,40.2748,39.5609,39.9625,815912.39957393,0
+ROL.US,D,20210112,000000,40.0491,40.7917,39.9477,40.5472,1004741.1337867,0
+ROL.US,D,20210113,000000,40.8613,40.8613,38.8878,38.9364,1257384.7794069,0
+ROL.US,D,20210114,000000,38.8678,38.8678,36.5134,36.602,1782513.8423415,0
+ROL.US,D,20210115,000000,36.602,37.119,36.1624,36.3773,2204224.9118413,0
+ROL.US,D,20210119,000000,36.602,36.7779,35.6246,36.0053,1711185.8513237,0
+ROL.US,D,20210120,000000,36.1426,37.0802,35.7717,36.8843,1326014.2975204,0
+ROL.US,D,20210121,000000,36.7381,36.9827,36.1923,36.3375,1188956.4146966,0
+ROL.US,D,20210122,000000,36.3473,36.4199,35.4197,36.1624,1643702.9076085,0
+ROL.US,D,20210125,000000,36.0839,36.3275,35.5371,36.2877,1509821.2370217,0
+ROL.US,D,20210126,000000,36.3773,36.4945,34.863,36.1824,2172942.5403381,0
+ROL.US,D,20210127,000000,35.5669,35.8393,33.299,34.1401,3744304.6495435,0
+ROL.US,D,20210128,000000,34.4811,35.5569,33.8478,35.1463,1944441.3261735,0
+ROL.US,D,20210129,000000,35.0479,35.6634,34.9067,35.1861,2769388.5308535,0
+ROL.US,D,20210201,000000,35.7418,35.8989,35.0579,35.38,2278730.1208631,0
+ROL.US,D,20210202,000000,35.5868,36.4846,35.4784,36.1426,1501686.593395,0
+ROL.US,D,20210203,000000,36.1336,36.602,35.3402,35.7618,1527711.8207048,0
+ROL.US,D,20210204,000000,35.8204,36.4249,35.727,36.3175,1379764.4983971,0
+ROL.US,D,20210205,000000,36.593,36.7292,36.3175,36.6795,1890751.4713178,0
+ROL.US,D,20210208,000000,36.9042,37.0702,36.069,36.3673,1341037.4394406,0
+ROL.US,D,20210209,000000,36.5532,37.1806,36.3473,37.1209,1310040.70577,0
+ROL.US,D,20210210,000000,37.2969,37.4331,36.7889,37.1309,1383254.5099432,0
+ROL.US,D,20210211,000000,37.2581,37.5126,36.6616,36.8565,1305971.3724227,0
+ROL.US,D,20210212,000000,36.593,36.8664,36.3773,36.7987,929053.14275391,0
+ROL.US,D,20210216,000000,36.7889,36.8267,36.0531,36.063,1413966.6115481,0
+ROL.US,D,20210217,000000,35.8881,35.9845,35.3004,35.8294,1046671.5606897,0
+ROL.US,D,20210218,000000,35.6325,36.1426,35.5549,35.7906,1013159.4037118,0
+ROL.US,D,20210219,000000,35.9069,35.9069,35.0061,35.0549,1837149.1181924,0
+ROL.US,D,20210222,000000,34.9475,35.0061,34.2714,34.341,1774827.7708041,0
+ROL.US,D,20210223,000000,34.2624,34.7914,33.8716,34.6442,1247173.2268919,0
+ROL.US,D,20210224,000000,34.5955,35.1334,34.0765,34.7118,1383033.2411996,0
+ROL.US,D,20210225,000000,34.5567,34.9971,33.1469,33.2831,1504664.6695298,0
+ROL.US,D,20210226,000000,33.3218,33.46,32.432,32.4718,2086389.2482299,0
+ROL.US,D,20210301,000000,32.5582,33.7037,32.5582,33.3516,1401188.341608,0
+ROL.US,D,20210302,000000,33.3716,33.4452,32.7153,32.7949,1167018.6245404,0
+ROL.US,D,20210303,000000,32.7949,32.7949,31.7658,31.7757,1370880.5583436,0
+ROL.US,D,20210304,000000,31.7658,32.089,30.9147,31.2269,1200893.8634111,0
+ROL.US,D,20210305,000000,31.4825,32.3435,30.7775,32.2461,1194563.5658115,0
+ROL.US,D,20210308,000000,32.3235,32.5682,31.7807,31.8055,1119670.1307215,0
+ROL.US,D,20210309,000000,32.2659,32.8834,32.064,32.2261,1425623.4512652,0
+ROL.US,D,20210310,000000,32.3147,32.8635,32.2858,32.5682,935487.03435618,0
+ROL.US,D,20210311,000000,32.8923,33.1469,32.5204,32.5492,1019889.9965839,0
+ROL.US,D,20210312,000000,32.5016,32.7253,31.9418,32.3435,1095553.8492084,0
+ROL.US,D,20210315,000000,32.3335,33.0782,31.8841,32.9102,1233100.534802,0
+ROL.US,D,20210316,000000,32.7054,32.94,32.1376,32.2858,1205237.7711539,0
+ROL.US,D,20210317,000000,32.1973,32.3823,31.8931,31.9816,1316765.26404,0
+ROL.US,D,20210318,000000,31.8453,32.6567,31.5222,32.3147,1483851.3268977,0
+ROL.US,D,20210319,000000,32.3435,33.292,31.6783,33.0683,7610436.8519855,0
+ROL.US,D,20210322,000000,33.2631,33.7583,32.8337,33.6459,2176330.9694155,0
+ROL.US,D,20210323,000000,33.5963,33.9194,33.1817,33.2443,1531981.3016883,0
+ROL.US,D,20210324,000000,33.0286,33.3318,32.7651,33.0971,1253088.1427139,0
+ROL.US,D,20210325,000000,33.0971,33.3467,32.607,33.1965,1314955.8891779,0
+ROL.US,D,20210326,000000,33.2343,33.5764,32.9301,33.47,1197440.0594777,0
+ROL.US,D,20210329,000000,33.4014,33.7037,33.2155,33.46,1392084.1385778,0
+ROL.US,D,20210330,000000,33.4312,33.4799,33.0882,33.2055,895696.87966352,0
+ROL.US,D,20210331,000000,33.2443,34.2236,33.2155,33.6947,1926479.3330322,0
+ROL.US,D,20210401,000000,34.0277,34.4284,33.7732,34.0963,1106978.3567447,0
+ROL.US,D,20210405,000000,34.1153,34.7714,34.1153,34.6442,1175854.2877772,0
+ROL.US,D,20210406,000000,34.6144,34.9475,34.2714,34.5467,1048623.7544681,0
+ROL.US,D,20210407,000000,34.5766,34.5766,33.7434,33.7533,876250.37440639,0
+ROL.US,D,20210408,000000,34.0079,34.321,33.7931,34.2236,1608167.1473941,0
+ROL.US,D,20210409,000000,34.2137,34.7516,34.0963,34.683,737333.83413669,0
+ROL.US,D,20210412,000000,34.6541,34.8788,34.4533,34.8689,1003975.7450875,0
+ROL.US,D,20210413,000000,34.5467,34.7268,34.0765,34.1739,2189930.9510078,0
+ROL.US,D,20210414,000000,34.2236,34.4921,33.8269,33.9681,1395047.1282074,0
+ROL.US,D,20210415,000000,34.1551,34.5169,34.0079,34.4871,954590.5730608,0
+ROL.US,D,20210416,000000,34.6541,34.6541,34.2624,34.5269,932723.18659581,0
+ROL.US,D,20210419,000000,34.5567,34.6541,33.9194,34.0765,1136927.0811844,0
+ROL.US,D,20210420,000000,34.0178,34.5567,34.0178,34.4384,917521.01814681,0
+ROL.US,D,20210421,000000,34.4971,34.7714,34.3598,34.4384,882199.48630688,0
+ROL.US,D,20210422,000000,34.5567,34.9375,34.507,34.5467,1500547.0593657,0
+ROL.US,D,20210423,000000,34.6442,35.2328,34.5567,35.0459,1349884.1661145,0
+ROL.US,D,20210426,000000,35.1135,35.4565,34.9773,35.1533,1779480.4490208,0
+ROL.US,D,20210427,000000,35.2905,35.5201,34.7516,35.1632,1823010.0454795,0
+ROL.US,D,20210428,000000,35.8582,36.6108,35.378,35.6414,1611601.8417542,0
+ROL.US,D,20210429,000000,35.8781,36.7103,35.4863,36.573,1712564.7579028,0
+ROL.US,D,20210430,000000,36.4747,36.5482,36.0829,36.4945,1822529.2888458,0
+ROL.US,D,20210503,000000,36.7103,37.3069,36.6606,36.9539,1314916.6642643,0
+ROL.US,D,20210504,000000,36.8565,37.0822,36.4647,36.8167,1240142.9154491,0
+ROL.US,D,20210505,000000,37.111,37.111,36.24,36.3175,871198.4066843,0
+ROL.US,D,20210506,000000,36.2599,36.3773,35.7558,36.1923,895514.83583359,0
+ROL.US,D,20210507,000000,36.1128,36.5343,35.9347,36.416,898022.21300484,0
+ROL.US,D,20210510,000000,36.4557,36.9758,36.2877,36.5144,738683.57347235,0
+ROL.US,D,20210511,000000,36.2022,36.3175,35.8771,36.2499,964499.38970385,0
+ROL.US,D,20210512,000000,35.9069,35.9895,35.0717,35.0717,1182059.8702668,0
+ROL.US,D,20210513,000000,35.201,35.8473,35.0519,35.6504,899831.58786688,0
+ROL.US,D,20210514,000000,35.7598,36.3971,35.544,36.2201,978155.69424904,0
+ROL.US,D,20210517,000000,35.9347,36.24,35.2448,35.4157,1261651.2430893,0
+ROL.US,D,20210518,000000,35.2686,35.4357,34.7088,34.7287,1328700.7012205,0
+ROL.US,D,20210519,000000,34.337,34.4493,33.7384,34.2773,1449025.6381968,0
+ROL.US,D,20210520,000000,34.4543,34.6512,34.2773,34.3956,1526140.8126255,0
+ROL.US,D,20210521,000000,34.5229,34.7636,34.2346,34.3867,5053165.5906036,0
+ROL.US,D,20210524,000000,34.6999,34.6999,33.6699,33.7484,1979881.5385214,0
+ROL.US,D,20210525,000000,33.8666,33.8666,33.2085,33.3854,1768962.137566,0
+ROL.US,D,20210526,000000,33.4153,33.6917,32.9918,33.2185,1713957.7452201,0
+ROL.US,D,20210527,000000,33.296,33.6499,33.0912,33.2185,2268960.1000683,0
+ROL.US,D,20210528,000000,33.4452,33.7683,33.3358,33.4452,1269131.1323883,0
+ROL.US,D,20210601,000000,33.6201,33.7583,33.0216,33.12,869984.44589582,0
+ROL.US,D,20210602,000000,33.1001,33.3606,32.933,33.2771,1269406.7125508,0
+ROL.US,D,20210603,000000,33.0514,33.1299,32.3843,32.4638,1297645.6330631,0
+ROL.US,D,20210604,000000,32.6,32.7621,32.4836,32.5602,727606.05555656,0
+ROL.US,D,20210607,000000,32.5801,32.6587,32.0412,32.1784,1119886.3706299,0
+ROL.US,D,20210608,000000,32.3643,32.5174,32.1386,32.4936,923517.40109706,0
+ROL.US,D,20210609,000000,32.7571,32.953,32.3793,32.424,1299131.1509459,0
+ROL.US,D,20210610,000000,32.4538,32.6537,32.3843,32.5602,1100519.320967,0
+ROL.US,D,20210611,000000,32.6587,32.7671,32.3743,32.6885,1111657.1849039,0
+ROL.US,D,20210614,000000,32.7273,33.0315,32.6288,33.0016,927689.32268002,0
+ROL.US,D,20210615,000000,33.0912,33.1498,32.8167,33.1498,1689853.5329113,0
+ROL.US,D,20210616,000000,33.2671,33.2671,32.5314,32.5414,1153079.6994637,0
+ROL.US,D,20210617,000000,32.3544,32.8565,32.2868,32.7372,1018647.8743189,0
+ROL.US,D,20210618,000000,32.5125,32.7769,32.4141,32.4638,2050271.1489132,0
+ROL.US,D,20210621,000000,32.6785,33.2473,32.6288,33.0912,1208878.6477523,0
+ROL.US,D,20210622,000000,33.1498,33.3556,33.0166,33.296,1840910.6868329,0
+ROL.US,D,20210623,000000,33.4452,33.4452,32.943,32.9828,798216.9346919,0
+ROL.US,D,20210624,000000,33.1597,33.3258,33.0116,33.2572,855250.96487634,0
+ROL.US,D,20210625,000000,33.4054,33.4452,33.1498,33.3954,1492183.1008595,0
+ROL.US,D,20210628,000000,33.5316,33.6887,33.0713,33.3258,1041601.4891614,0
+ROL.US,D,20210629,000000,33.2185,34.0129,33.0713,33.7683,1131595.5102319,0
+ROL.US,D,20210630,000000,33.7484,33.988,33.3507,33.5515,1194306.0894554,0
+ROL.US,D,20210701,000000,33.6887,34.0029,33.6201,33.9532,860698.19903577,0
+ROL.US,D,20210702,000000,34.0526,34.0963,33.807,34.0029,841421.66840437,0
+ROL.US,D,20210706,000000,34.0427,34.327,33.6499,34.2872,987105.00915868,0
+ROL.US,D,20210707,000000,34.2197,34.9445,34.1103,34.9057,1320802.4128428,0
+ROL.US,D,20210708,000000,34.5129,34.6899,34.2634,34.347,856995.97064935,0
+ROL.US,D,20210709,000000,34.5627,34.8032,34.4364,34.7188,714107.65643289,0
+ROL.US,D,20210712,000000,34.6999,34.7884,34.508,34.6899,882397.62240906,0
+ROL.US,D,20210713,000000,34.6313,35.0031,34.5129,34.6701,866902.77575836,0
+ROL.US,D,20210714,000000,34.7684,34.848,34.3171,34.6899,1089899.4270436,0
+ROL.US,D,20210715,000000,34.4633,34.8948,34.4543,34.857,775458.43865061,0
+ROL.US,D,20210716,000000,35.0131,35.73,34.9445,35.2885,1289688.0044313,0
+ROL.US,D,20210719,000000,35.0131,35.7399,34.9246,35.5838,1891417.2890825,0
+ROL.US,D,20210720,000000,35.7399,36.6516,35.6852,36.6118,1900655.2591257,0
+ROL.US,D,20210721,000000,36.4955,36.8177,36.4955,36.6914,1383981.6794958,0
+ROL.US,D,20210722,000000,36.7401,37.1527,36.5542,36.927,764445.28982384,0
+ROL.US,D,20210723,000000,37.0344,37.3188,37.0146,37.1826,768102.25869454,0
+ROL.US,D,20210726,000000,37.0544,37.113,36.3971,36.6616,1144437.1434939,0
+ROL.US,D,20210727,000000,36.5542,36.7799,36.2778,36.4458,1434667.3082744,0
+ROL.US,D,20210728,000000,35.9447,36.5512,35.2208,36.1426,2477516.9543027,0
+ROL.US,D,20210729,000000,36.574,37.7105,36.4856,37.113,1964120.1636115,0
+ROL.US,D,20210730,000000,37.1328,37.7403,36.9658,37.6041,1226633.4528883,0
+ROL.US,D,20210802,000000,37.7701,38.0058,37.3685,37.8089,1033243.5652573,0
+ROL.US,D,20210803,000000,37.8089,38.2812,37.7305,38.2514,1150873.0466302,0
+ROL.US,D,20210804,000000,38.2117,38.5755,38.0645,38.2613,1217668.0457064,0
+ROL.US,D,20210805,000000,38.3976,38.3976,37.4073,37.6817,1270275.6952528,0
+ROL.US,D,20210806,000000,37.7105,37.8537,37.3486,37.4361,1058684.4419306,0
+ROL.US,D,20210809,000000,37.5852,37.6827,36.8465,37.0434,1023917.0877166,0
+ROL.US,D,20210810,000000,36.9648,37.0534,36.7292,36.7491,790397.09614139,0
+ROL.US,D,20210811,000000,36.7689,37.0234,36.4637,36.759,733554.16169002,0
+ROL.US,D,20210812,000000,36.592,36.6795,36.4737,36.5622,657123.91459927,0
+ROL.US,D,20210813,000000,36.572,36.592,36.2857,36.5224,926492.45993081,0
+ROL.US,D,20210816,000000,36.3851,36.9946,36.237,36.9449,968413.83493068,0
+ROL.US,D,20210817,000000,36.8763,37.3287,36.6397,37.3089,1381557.7809869,0
+ROL.US,D,20210818,000000,37.2501,37.5058,37.1219,37.1915,1083479.6161795,0
+ROL.US,D,20210819,000000,37.0931,38.3021,36.9261,38.1152,1106267.2794643,0
+ROL.US,D,20210820,000000,38.1937,38.8231,38.0754,38.6651,887160.93499752,0
+ROL.US,D,20210823,000000,38.6849,38.7247,37.7314,37.7314,877076.10912665,0
+ROL.US,D,20210824,000000,37.8298,37.8696,37.3387,37.4073,837652.05362786,0
+ROL.US,D,20210825,000000,37.3089,37.8,37.2203,37.5753,665795.63781246,0
+ROL.US,D,20210826,000000,37.5356,37.7513,37.3973,37.6927,574365.38144294,0
+ROL.US,D,20210827,000000,37.8497,38.2633,37.6628,37.958,765755.80424588,0
+ROL.US,D,20210830,000000,38.1152,38.5238,37.9392,38.499,836482.34658809,0
+ROL.US,D,20210831,000000,38.5587,38.6949,38.0804,38.2633,1419235.8249456,0
+ROL.US,D,20210901,000000,38.326,38.4692,37.9342,38.2633,1134341.254186,0
+ROL.US,D,20210902,000000,38.3608,38.9414,38.321,38.9216,866671.44934465,0
+ROL.US,D,20210903,000000,38.7634,39.4326,38.7048,39.0389,918759.11734368,0
+ROL.US,D,20210907,000000,39.197,39.2656,37.8696,37.9094,1363959.8755055,0
+ROL.US,D,20210908,000000,37.8497,38.7297,37.7413,38.5676,1770653.8376871,0
+ROL.US,D,20210909,000000,38.6451,38.9216,37.8249,37.9292,1503568.3834822,0
+ROL.US,D,20210910,000000,38.0754,38.6651,37.8497,38.2922,1012503.6436173,0
+ROL.US,D,20210913,000000,38.499,38.5974,36.8863,37.2701,1514735.4146625,0
+ROL.US,D,20210914,000000,37.4073,37.5753,37.0136,37.0931,1223801.2129708,0
+ROL.US,D,20210915,000000,37.0832,37.0832,36.5124,36.572,2036355.3564779,0
+ROL.US,D,20210916,000000,36.6397,37.1915,36.592,37.0136,1700795.2722799,0
+ROL.US,D,20210917,000000,36.936,37.2501,36.0898,36.5124,4963959.0851068,0
+ROL.US,D,20210920,000000,36.1496,36.5622,35.8841,36.4538,1699904.1627036,0
+ROL.US,D,20210921,000000,36.6098,37.103,36.5622,36.759,1667038.713917,0
+ROL.US,D,20210922,000000,36.8962,37.0931,36.597,36.9061,1078741.4477665,0
+ROL.US,D,20210923,000000,37.1219,37.2791,36.8077,36.8962,853461.70535462,0
+ROL.US,D,20210924,000000,36.8465,36.8962,36.592,36.8565,667518.51671111,0
+ROL.US,D,20210927,000000,36.7391,36.7391,35.894,35.9616,904192.59364888,0
+ROL.US,D,20210928,000000,35.6176,35.8493,34.8023,35.0767,1223431.0907089,0
+ROL.US,D,20210929,000000,35.1762,35.6076,35.1364,35.4407,821381.76060771,0
+ROL.US,D,20210930,000000,35.55,35.6962,34.7128,34.7327,1159126.3707647,0
+ROL.US,D,20211001,000000,34.9196,35.2636,34.1928,35.0279,1160529.4157522,0
+ROL.US,D,20211004,000000,34.9893,35.206,34.4583,34.861,1192666.6892191,0
+ROL.US,D,20211005,000000,34.9295,35.4118,34.7426,35.3034,974249.29515834,0
+ROL.US,D,20211006,000000,35.0479,35.8543,35.0479,35.7658,1077504.3543367,0
+ROL.US,D,20211007,000000,36.06,36.6994,36.0352,36.1197,925354.93743555,0
+ROL.US,D,20211008,000000,36.0501,36.2271,35.6812,36.07,663441.13722767,0
+ROL.US,D,20211011,000000,36.0113,36.1893,35.4705,35.5003,485643.6556479,0
+ROL.US,D,20211012,000000,35.6176,35.726,35.3521,35.4317,553707.93269838,0
+ROL.US,D,20211013,000000,35.55,35.9815,35.2358,35.9616,1017539.5190672,0
+ROL.US,D,20211014,000000,36.3155,36.6944,36.1594,36.572,827379.14932497,0
+ROL.US,D,20211015,000000,36.7987,36.9946,36.592,36.6695,828640.38116322,0
+ROL.US,D,20211018,000000,36.602,37.4858,36.5035,37.4758,1117570.0891917,0
+ROL.US,D,20211019,000000,37.6529,37.7115,37.2989,37.6727,630253.84299598,0
+ROL.US,D,20211020,000000,37.8298,38.0158,37.6827,37.7811,733425.42351196,0
+ROL.US,D,20211021,000000,37.8796,38.0068,37.5156,37.9392,944794.40232357,0
+ROL.US,D,20211022,000000,37.958,38.499,37.8597,38.4294,850819.55540321,0
+ROL.US,D,20211025,000000,38.3698,38.7346,38.1451,38.5875,985318.76693801,0
+ROL.US,D,20211026,000000,38.7634,39.0289,38.5338,38.6651,1075347.9898541,0
+ROL.US,D,20211027,000000,38.1837,38.3946,34.4722,34.4871,2099644.2517356,0
+ROL.US,D,20211028,000000,34.2027,34.684,34.0556,34.2326,1826969.750222,0
+ROL.US,D,20211029,000000,34.1331,34.7724,33.8388,34.6353,2029458.8120482,0
+ROL.US,D,20211101,000000,34.6452,34.7626,33.466,33.6221,1569721.703202,0
+ROL.US,D,20211102,000000,33.6419,34.9693,33.6419,34.5369,1956846.4565507,0
+ROL.US,D,20211103,000000,34.507,34.6153,33.6857,34.5269,1234366.7954754,0
+ROL.US,D,20211104,000000,34.7128,35.9317,34.6452,35.6762,2095529.6588726,0
+ROL.US,D,20211105,000000,35.7658,35.8841,35.1065,35.2536,1145496.216162,0
+ROL.US,D,20211108,000000,35.2934,35.4705,34.7626,35.1463,1286837.6607076,0
+ROL.US,D,20211109,000000,35.1364,35.3631,34.8351,35.027,1097791.6808193,0
+ROL.US,D,20211110,000000,34.8798,35.3631,34.8798,35.3332,965982.89605265,0
+ROL.US,D,20211111,000000,35.542,35.542,35.0667,35.206,579332.86473568,0
+ROL.US,D,20211112,000000,35.3233,35.6702,35.1562,35.5619,712832.34385642,0
+ROL.US,D,20211115,000000,35.542,35.8731,35.2895,35.4525,969163.13135771,0
+ROL.US,D,20211116,000000,35.5122,35.9357,35.4177,35.6096,885185.60857781,0
+ROL.US,D,20211117,000000,35.6792,35.6792,35.0667,35.5321,921242.35610654,0
+ROL.US,D,20211118,000000,35.5619,35.6594,35.0767,35.2159,828797.28081774,0
+ROL.US,D,20211119,000000,35.3531,35.4725,34.8302,34.9981,1954130.885607,0
+ROL.US,D,20211122,000000,34.9981,35.4525,34.672,34.8202,1802189.6624783,0
+ROL.US,D,20211123,000000,34.7108,35.5221,34.672,35.4725,1308553.1763531,0
+ROL.US,D,20211124,000000,35.4327,35.9069,35.373,35.5719,1084377.7661249,0
+ROL.US,D,20211126,000000,35.2746,35.8184,34.9783,35.0369,968852.34934972,0
+ROL.US,D,20211129,000000,35.2458,35.3531,34.504,34.9097,1659278.2156205,0
+ROL.US,D,20211130,000000,34.7804,34.7804,32.8446,32.8844,6498504.0869192,0
+ROL.US,D,20211201,000000,33.1011,33.298,31.5401,31.559,2109500.7684939,0
+ROL.US,D,20211202,000000,31.7072,32.419,31.7072,31.8851,1651618.2940255,0
+ROL.US,D,20211203,000000,32.063,32.2212,31.0559,31.3919,2050857.5110836,0
+ROL.US,D,20211206,000000,31.727,32.0283,31.1941,31.8065,2874312.1575116,0
+ROL.US,D,20211207,000000,32.2609,32.5086,32.0332,32.1028,2442984.9495705,0
+ROL.US,D,20211208,000000,32.0233,32.7054,31.8951,32.6755,2491847.1227487,0
+ROL.US,D,20211209,000000,32.6656,32.7253,31.8265,31.8663,1260572.055081,0
+ROL.US,D,20211210,000000,31.905,31.9945,31.3571,31.5302,1741364.8964101,0
+ROL.US,D,20211213,000000,31.569,32.1028,31.4904,31.9249,2130376.468681,0
+ROL.US,D,20211214,000000,31.8463,32.3991,31.7767,31.9547,3040353.2284397,0
+ROL.US,D,20211215,000000,31.8951,32.4389,31.8265,32.1327,3624503.7171826,0
+ROL.US,D,20211216,000000,32.2609,32.6855,32.063,32.5483,2931666.0216072,0
+ROL.US,D,20211217,000000,32.419,32.7749,32.063,32.3793,4903436.0491434,0
+ROL.US,D,20211220,000000,32.1824,32.251,31.5401,31.7867,2686284.0138436,0
+ROL.US,D,20211221,000000,32.0332,32.3295,31.737,32.1923,2374452.9908575,0
+ROL.US,D,20211222,000000,32.1327,32.3197,31.9945,32.251,902393.276457,0
+ROL.US,D,20211223,000000,32.3295,32.6656,32.3097,32.3892,1050449.2216024,0
+ROL.US,D,20211227,000000,32.5086,32.7749,32.2809,32.7054,951511.92022439,0
+ROL.US,D,20211228,000000,32.952,33.3079,32.7253,33.121,2919643.0826962,0
+ROL.US,D,20211229,000000,33.1409,33.457,33.0116,33.1508,4353324.7392947,0
+ROL.US,D,20211230,000000,33.0514,33.3676,32.8048,33.2383,1111797.9922861,0
+ROL.US,D,20211231,000000,33.2681,34.0397,33.2175,33.803,1303512.2720683,0
+ROL.US,D,20220103,000000,33.812,33.9999,32.6855,33.2005,1899015.8588894,0
+ROL.US,D,20220104,000000,33.0016,33.7832,32.9222,33.4869,1803276.8966227,0
+ROL.US,D,20220105,000000,33.4472,33.5555,32.4886,32.5086,2577725.5451892,0
+ROL.US,D,20220106,000000,32.3495,33.2781,32.3395,33.1508,1717951.6460412,0
+ROL.US,D,20220107,000000,33.2005,33.4869,33.1011,33.288,2436625.4847275,0
+ROL.US,D,20220110,000000,33.2483,33.3974,32.4489,33.3775,2580055.9073656,0
+ROL.US,D,20220111,000000,33.3278,33.5058,32.6507,33.2005,2242070.9188917,0
+ROL.US,D,20220112,000000,33.2831,33.6439,33.1707,33.467,1877815.2959561,0
+ROL.US,D,20220113,000000,33.5058,33.7235,32.8197,33.1011,2009774.9457752,0
+ROL.US,D,20220114,000000,32.7253,32.7451,32.1128,32.2212,1693348.5732924,0
+ROL.US,D,20220118,000000,31.5003,31.8165,31.0311,31.3323,1846101.4504031,0
+ROL.US,D,20220119,000000,31.3423,31.6982,31.1642,31.6088,1904843.272981,0
+ROL.US,D,20220120,000000,31.7767,32.1426,31.2428,31.2726,1459296.5309656,0
+ROL.US,D,20220121,000000,31.2826,31.5988,30.8968,30.9465,1705428.8409233,0
+ROL.US,D,20220124,000000,30.5906,31.549,30.0477,31.5202,2614262.0435847,0
+ROL.US,D,20220125,000000,30.9565,31.3223,30.5021,30.8869,3368628.5421397,0
+ROL.US,D,20220126,000000,29.6619,30.1173,28.9908,29.3458,10528398.29223,0
+ROL.US,D,20220127,000000,29.5337,29.7067,28.1656,28.6249,3401689.1097273,0
+ROL.US,D,20220128,000000,28.6448,29.6123,28.2093,29.6023,2466185.9830989,0
+ROL.US,D,20220131,000000,29.5337,30.5707,29.4382,30.4832,3930665.2314987,0
+ROL.US,D,20220201,000000,30.6502,30.7994,30.2546,30.6602,1406389.1628484,0
+ROL.US,D,20220202,000000,30.5607,31.213,30.4533,31.0857,1524694.5196564,0
+ROL.US,D,20220203,000000,30.8481,31.0161,30.2992,30.354,1574499.0965287,0
+ROL.US,D,20220204,000000,30.1372,30.3241,29.5933,30.0875,2432542.0706419,0
+ROL.US,D,20220207,000000,30.1869,30.4037,29.9881,30.1273,2595497.4483644,0
+ROL.US,D,20220208,000000,30.0179,30.2744,29.8598,30.0477,1439536.2263995,0
+ROL.US,D,20220209,000000,30.3152,31.0986,30.3152,31.0788,1742434.0267482,0
+ROL.US,D,20220210,000000,30.5041,31.0191,30.335,30.6622,2263077.3687909,0
+ROL.US,D,20220211,000000,30.7218,31.0291,30.1958,30.4643,2261725.6179211,0
+ROL.US,D,20220214,000000,30.4345,30.7616,30.2854,30.5727,1719940.0474322,0
+ROL.US,D,20220215,000000,30.9993,31.0788,30.6025,31.0291,2038441.3172693,0
+ROL.US,D,20220216,000000,30.9395,31.2468,30.4842,31.0986,1273548.4611232,0
+ROL.US,D,20220217,000000,30.9793,31.1832,30.8113,30.9197,1203280.5485404,0
+ROL.US,D,20220218,000000,30.9595,31.3463,30.4245,30.861,3004657.5512697,0
+ROL.US,D,20220222,000000,30.702,31.0589,30.5041,30.7218,2628077.2593183,0
+ROL.US,D,20220223,000000,30.8799,31.0788,29.998,30.0477,2051605.8017436,0
+ROL.US,D,20220224,000000,29.6808,31.3959,29.5615,31.3263,2387064.303473,0
+ROL.US,D,20220225,000000,31.3263,31.9408,31.3164,31.8523,2499343.1043201,0
+ROL.US,D,20220228,000000,31.6136,32.417,31.6038,32.3475,2386241.5860537,0
+ROL.US,D,20220301,000000,32.3673,33.116,32.0104,32.8734,2458863.9992214,0
+ROL.US,D,20220302,000000,32.9222,33.9333,32.8923,33.7852,2399730.9332743,0
+ROL.US,D,20220303,000000,33.9631,34.0029,33.0315,33.1905,2813026.7501499,0
+ROL.US,D,20220304,000000,33.0315,33.7951,32.605,33.7155,1908032.5601892,0
+ROL.US,D,20220307,000000,33.7752,33.8348,33.1757,33.6659,2174716.7133547,0
+ROL.US,D,20220308,000000,33.3387,33.5445,32.1496,32.2878,3533169.0086797,0
+ROL.US,D,20220309,000000,32.7044,33.1011,32.3872,32.4369,1413839.8849041,0
+ROL.US,D,20220310,000000,32.0502,32.3375,31.8911,32.3177,1269684.3042472,0
+ROL.US,D,20220311,000000,32.3872,32.5652,31.8275,31.9209,1982604.1498341,0
+ROL.US,D,20220314,000000,32.1794,33.1807,31.9408,33.0713,1782770.3129306,0
+ROL.US,D,20220315,000000,33.3288,33.463,32.7641,33.1409,1407700.6830375,0
+ROL.US,D,20220316,000000,33.1508,33.6261,32.8535,33.468,1852847.1297804,0
+ROL.US,D,20220317,000000,33.478,33.983,33.2592,33.9532,1462069.4306292,0
+ROL.US,D,20220318,000000,34.0427,34.0725,33.5475,33.9044,2880671.6223547,0
+ROL.US,D,20220321,000000,33.7951,34.0973,33.2105,33.5376,1471542.7501542,0
+ROL.US,D,20220322,000000,33.5475,33.7553,33.3288,33.4182,1366497.4256872,0
+ROL.US,D,20220323,000000,33.2791,33.3586,32.957,33.1309,908561.64556701,0
+ROL.US,D,20220324,000000,33.3189,33.4978,32.9251,33.2493,777782.76622492,0
+ROL.US,D,20220325,000000,33.3884,33.6261,33.1807,33.5177,602981.46458625,0
+ROL.US,D,20220328,000000,33.5475,34.1223,33.4928,34.1223,649509.25252005,0
+ROL.US,D,20220329,000000,34.4394,34.9544,34.4394,34.846,1112776.6035928,0
+ROL.US,D,20220330,000000,34.8262,35.1334,34.6472,35.1334,843087.2185831,0
+ROL.US,D,20220331,000000,35.193,35.3859,34.7366,34.7466,1467980.3233831,0
+ROL.US,D,20220401,000000,34.7566,34.7566,34.1521,34.509,911355.66633785,0
+ROL.US,D,20220404,000000,34.5875,34.8858,34.325,34.7864,837460.9578948,0
+ROL.US,D,20220405,000000,34.7466,35.2378,34.4891,34.5487,870240.91648494,0
+ROL.US,D,20220406,000000,34.4195,34.8062,34.2604,34.687,1364172.0923458,0
+ROL.US,D,20220407,000000,34.687,35.3611,34.5537,35.2328,1470750.2057455,0
+ROL.US,D,20220408,000000,35.213,35.4407,35.0191,35.0837,919184.55679151,0
+ROL.US,D,20220411,000000,35.213,35.5987,35.1035,35.2527,994051.84193919,0
+ROL.US,D,20220412,000000,35.2428,35.6186,35.0539,35.1234,1072892.9125676,0
+ROL.US,D,20220413,000000,35.0638,35.4505,35.0638,35.1732,714325.90787539,0
+ROL.US,D,20220414,000000,35.2914,35.4307,34.5587,34.5975,927403.68484743,0
+ROL.US,D,20220418,000000,34.5389,34.7168,33.7603,33.993,838478.79411513,0
+ROL.US,D,20220419,000000,34.0427,34.4742,33.993,34.2902,1121519.7362642,0
+ROL.US,D,20220420,000000,34.5587,34.5587,34.1321,34.2902,1521306.090579,0
+ROL.US,D,20220421,000000,34.5189,34.687,34.0973,34.2117,938744.71372146,0
+ROL.US,D,20220422,000000,34.0825,34.2017,33.2493,33.289,1145872.373026,0
+ROL.US,D,20220425,000000,33.2293,33.3238,32.4767,33.1111,1378561.6010459,0
+ROL.US,D,20220426,000000,33.0315,33.1011,32.4021,32.4369,2435008.2113655,0
+ROL.US,D,20220427,000000,32.5752,34.2117,31.723,33.2205,1855956.9613944,0
+ROL.US,D,20220428,000000,33.468,34.329,33.2293,34.1321,1596695.368808,0
+ROL.US,D,20220429,000000,33.9044,33.9134,33.1807,33.2493,1826526.206968,0
+ROL.US,D,20220502,000000,33.2293,33.7255,32.605,32.9122,2013328.3206432,0
+ROL.US,D,20220503,000000,32.9818,33.2791,32.2481,32.427,2337068.6308675,0
+ROL.US,D,20220504,000000,32.3574,33.8348,32.2977,33.7752,1871319.0467989,0
+ROL.US,D,20220505,000000,33.6161,33.7056,32.8386,33.1309,1479245.9197308,0
+ROL.US,D,20220506,000000,33.0216,33.8348,32.6248,33.7355,1905370.2948975,0
+ROL.US,D,20220509,000000,33.4968,34.0387,33.2582,33.4172,1843752.9844204,0
+ROL.US,D,20220510,000000,33.7155,34.0188,32.3037,32.6915,1921341.8751138,0
+ROL.US,D,20220511,000000,32.6815,33.6062,32.4926,33.0096,2211838.5681534,0
+ROL.US,D,20220512,000000,32.8704,33.3179,32.6295,33.0394,1957920.6157239,0
+ROL.US,D,20220513,000000,33.3576,34.1033,33.3328,33.8548,1107206.6658574,0
+ROL.US,D,20220516,000000,33.9144,34.7148,33.5565,34.6104,1252744.1703944,0
+ROL.US,D,20220517,000000,34.8788,35.2964,34.4414,35.187,1320584.1614002,0
+ROL.US,D,20220518,000000,34.7994,34.9385,34.0983,34.2027,1675371.4936458,0
+ROL.US,D,20220519,000000,33.984,34.6601,33.477,34.1331,1370457.1304298,0
+ROL.US,D,20220520,000000,34.3817,35.0976,34.2624,35.0777,1996598.3920967,0
+ROL.US,D,20220523,000000,35.366,35.4257,34.7794,35.0081,1230224.0411359,0
+ROL.US,D,20220524,000000,34.9385,35.2865,34.2724,34.9981,2812379.0361915,0
+ROL.US,D,20220525,000000,35.0081,35.3014,34.504,35.1175,1828761.0212778,0
+ROL.US,D,20220526,000000,35.5053,36.1516,35.4604,36.0421,1312634.5789046,0
+ROL.US,D,20220527,000000,36.2609,36.758,36.2112,36.4001,1480686.1780979,0
+ROL.US,D,20220531,000000,36.0521,36.0521,35.0677,35.2566,6301542.7206139,0
+ROL.US,D,20220601,000000,34.8092,35.1473,34.5209,34.7894,1775250.192951,0
+ROL.US,D,20220602,000000,34.9385,35.1175,34.2077,34.5905,2040523.2549928,0
+ROL.US,D,20220603,000000,34.2226,34.8689,34.1431,34.7198,1265685.3745911,0
+ROL.US,D,20220606,000000,34.9584,35.2268,34.7894,34.8391,1223324.4794051,0
+ROL.US,D,20220607,000000,34.5607,35.3462,34.3817,35.2964,994089.05531878,0
+ROL.US,D,20220608,000000,34.9981,35.1075,34.5408,34.6402,845395.45388515,0
+ROL.US,D,20220609,000000,34.5209,34.8888,33.9442,33.9641,940810.55917262,0
+ROL.US,D,20220610,000000,33.5465,34.0138,33.288,33.7454,1289006.0943944,0
+ROL.US,D,20220613,000000,33.119,33.4172,32.6318,32.7909,1367543.423384,0
+ROL.US,D,20220614,000000,32.7909,33.0544,32.2788,32.592,1479213.7351863,0
+ROL.US,D,20220615,000000,32.8605,32.9798,32.3235,32.5821,1637385.6849801,0
+ROL.US,D,20220616,000000,32.0552,32.3534,31.6276,31.8364,1363095.9216386,0
+ROL.US,D,20220617,000000,31.6773,32.0054,31.2498,31.5978,2443286.6796753,0
+ROL.US,D,20220621,000000,31.8861,32.4826,31.8165,32.2639,1349193.2041744,0
+ROL.US,D,20220622,000000,32.0054,32.9202,31.9159,32.8605,1116221.3556231,0
+ROL.US,D,20220623,000000,33.0295,33.9741,32.94,33.9542,909873.16575606,0
+ROL.US,D,20220624,000000,34.4513,34.9286,34.2027,34.9087,1754690.3036069,0
+ROL.US,D,20220627,000000,34.9485,35.1821,34.4811,35.0777,1116583.4317489,0
+ROL.US,D,20220628,000000,35.1175,35.207,34.2574,34.3122,929694.82211021,0
+ROL.US,D,20220629,000000,34.4613,34.8192,34.3022,34.7694,1121696.751259,0
+ROL.US,D,20220630,000000,34.6104,34.8292,34.3966,34.7198,2856585.513852,0
+ROL.US,D,20220701,000000,34.6701,35.0677,34.3916,34.7994,1686916.6932241,0
+ROL.US,D,20220705,000000,34.5209,34.7994,33.825,34.7794,1454198.2979608,0
+ROL.US,D,20220706,000000,34.9186,35.8781,34.6701,35.6842,1902947.4021555,0
+ROL.US,D,20220707,000000,35.5947,36.5393,35.5549,36.3801,1636273.3066603,0
+ROL.US,D,20220708,000000,36.1216,36.6765,35.9725,36.4995,1329369.5362863,0
+ROL.US,D,20220711,000000,36.4399,36.7929,36.3901,36.7381,1015473.673616,0
+ROL.US,D,20220712,000000,36.6785,37.0016,35.3561,35.6942,1691133.8743228,0
+ROL.US,D,20220713,000000,35.2468,35.6444,35.0231,35.1274,1319325.9468631,0
+ROL.US,D,20220714,000000,34.8292,35.1772,34.4414,34.9584,999335.13607498,0
+ROL.US,D,20220715,000000,35.3561,35.5947,35.207,35.3959,887513.95922017,0
+ROL.US,D,20220718,000000,35.4257,35.6544,34.8838,34.9783,1065468.3404545,0
+ROL.US,D,20220719,000000,35.2964,36.3155,35.187,36.231,1329367.5247522,0
+ROL.US,D,20220720,000000,36.2012,36.6658,36.0322,36.231,1662393.0760695,0
+ROL.US,D,20220721,000000,36.2907,36.3653,35.9527,36.3503,660858.32753021,0
+ROL.US,D,20220722,000000,36.4101,36.8177,36.0223,36.2609,1715499.5860559,0
+ROL.US,D,20220725,000000,36.2112,36.3951,36.0223,36.2808,1027019.8789613,0
+ROL.US,D,20220726,000000,36.1018,36.4597,35.6742,36.0123,1452967.2391331,0
+ROL.US,D,20220727,000000,36.6685,36.6685,33.8657,35.1572,3437832.3532194,0
+ROL.US,D,20220728,000000,35.4853,38.9752,35.3561,38.3488,3157612.5875508,0
+ROL.US,D,20220729,000000,38.2097,38.8261,38.0506,38.3488,2651160.6181059,0
+ROL.US,D,20220801,000000,38.2395,38.9206,37.9909,38.8758,1309619.2893903,0
+ROL.US,D,20220802,000000,38.856,38.8758,38.2593,38.3091,931320.14160829,0
+ROL.US,D,20220803,000000,38.4482,38.4682,38.0208,38.0406,1613854.7598704,0
+ROL.US,D,20220804,000000,37.9512,38.0655,37.1557,37.5236,1967415.0563563,0
+ROL.US,D,20220805,000000,37.1557,37.5509,36.8575,37.3844,1013956.9769557,0
+ROL.US,D,20220808,000000,37.6031,37.8269,37.3745,37.5634,1143096.4560615,0
+ROL.US,D,20220809,000000,37.5833,37.5833,36.8257,36.9254,1088699.7850054,0
+ROL.US,D,20220810,000000,37.4737,37.5933,36.8655,37.2145,1958935.3713093,0
+ROL.US,D,20220811,000000,37.1048,37.374,36.4518,36.5366,1163800.238788,0
+ROL.US,D,20220812,000000,36.5665,36.9702,36.3372,36.8556,1389819.8232069,0
+ROL.US,D,20220815,000000,36.5764,36.9453,36.4618,36.7858,1117036.4938651,0
+ROL.US,D,20220816,000000,36.4568,37.7578,36.4568,37.374,1738867.2079553,0
+ROL.US,D,20220817,000000,36.8855,37.2045,36.8057,36.9254,1686748.8893522,0
+ROL.US,D,20220818,000000,37.0151,37.1447,36.8954,37.0749,1336511.8222537,0
+ROL.US,D,20220819,000000,36.9652,36.9852,36.3172,36.4269,1331449.1520843,0
+ROL.US,D,20220822,000000,36.1179,36.6313,35.9683,36.2873,1865914.4494119,0
+ROL.US,D,20220823,000000,36.068,36.1926,35.6094,35.6992,1124181.6096995,0
+ROL.US,D,20220824,000000,35.8786,35.8985,35.1708,35.4798,1018443.3245354,0
+ROL.US,D,20220825,000000,35.5995,35.6094,35.2306,35.5596,719263.29111049,0
+ROL.US,D,20220826,000000,35.5596,35.5745,34.3533,34.3733,1102835.5385277,0
+ROL.US,D,20220829,000000,34.0941,34.2736,33.9147,33.9346,1057880.3916463,0
+ROL.US,D,20220830,000000,33.9446,34.0144,33.5558,33.7452,1027792.2617215,0
+ROL.US,D,20220831,000000,33.8449,33.8449,33.4561,33.6555,2513614.234435,0
+ROL.US,D,20220901,000000,33.5658,34.0642,33.2717,34.0543,1360608.4069196,0
+ROL.US,D,20220902,000000,34.3932,34.4032,33.4561,33.6356,945529.63932212,0
+ROL.US,D,20220906,000000,34.6225,35.9783,34.3334,35.6693,3121802.7225884,0
+ROL.US,D,20220907,000000,35.7291,36.068,35.4649,35.8487,1806553.7138041,0
+ROL.US,D,20220908,000000,35.6294,36.1577,35.5596,36.1179,1115597.0384078,0
+ROL.US,D,20220909,000000,36.0979,36.3372,35.8587,36.0082,1099443.0379307,0
+ROL.US,D,20220912,000000,36.0381,36.2923,35.9484,36.1478,905397.42055134,0
+ROL.US,D,20220913,000000,35.6194,36.2724,35.4599,35.8188,1554685.1205493,0
+ROL.US,D,20220914,000000,35.9085,36.706,35.8647,36.2176,1373043.897724,0
+ROL.US,D,20220915,000000,36.1478,36.1577,35.5795,35.6892,1170740.7212334,0
+ROL.US,D,20220916,000000,35.4599,35.6344,35.116,35.4599,2354144.6380716,0
+ROL.US,D,20220919,000000,35.2805,36.1378,35.1808,36.1179,980221.01739573,0
+ROL.US,D,20220920,000000,35.9284,36.058,35.3802,35.6493,836294.5306568,0
+ROL.US,D,20220921,000000,35.8985,36.2275,35.3413,35.3901,693662.04917217,0
+ROL.US,D,20220922,000000,35.2306,35.3004,34.7222,34.792,578412.32383644,0
+ROL.US,D,20220923,000000,34.5926,34.8717,34.1839,34.6723,860479.38854931,0
+ROL.US,D,20220926,000000,34.6624,34.9315,34.3135,34.5228,835090.80483884,0
+ROL.US,D,20220927,000000,34.8119,34.8917,34.0941,34.2337,739983.42485697,0
+ROL.US,D,20220928,000000,34.4829,34.9615,34.144,34.792,908031.57388297,0
+ROL.US,D,20220929,000000,34.6723,35.1409,34.5826,35.0312,891023.93118005,0
+ROL.US,D,20220930,000000,35.0312,35.4998,34.5328,34.5727,1342203.439163,0
+ROL.US,D,20221003,000000,34.8019,35.5197,34.6125,35.2705,1313001.0508193,0
+ROL.US,D,20221004,000000,35.6393,37.0051,35.4898,36.9852,1467085.9803569,0
+ROL.US,D,20221005,000000,36.6662,36.9852,36.068,36.5665,1003869.2141944,0
+ROL.US,D,20221006,000000,36.5166,37.0749,36.3372,37.0151,1287103.8929507,0
+ROL.US,D,20221007,000000,36.726,36.8755,35.9484,36.0481,1156626.0329129,0
+ROL.US,D,20221010,000000,36.2076,36.5116,35.8886,36.3372,762015.61974503,0
+ROL.US,D,20221011,000000,36.2973,36.5067,35.9185,36.2475,1017336.8998877,0
+ROL.US,D,20221012,000000,36.4468,36.4468,36.063,36.088,1178639.1688089,0
+ROL.US,D,20221013,000000,35.3702,36.2475,34.4181,35.9484,1601447.8623673,0
+ROL.US,D,20221014,000000,36.3471,36.4468,34.3733,34.9116,2387664.3896824,0
+ROL.US,D,20221017,000000,35.2904,36.1378,35.2904,36.0281,1094722.4265146,0
+ROL.US,D,20221018,000000,36.5565,36.8257,36.2375,36.5565,994898.44753606,0
+ROL.US,D,20221019,000000,36.4369,36.7908,36.1807,36.7658,1039479.4363091,0
+ROL.US,D,20221020,000000,36.7858,36.9652,35.5397,35.8786,1301021.9727209,0
+ROL.US,D,20221021,000000,35.9185,36.4269,35.5496,36.3172,1173202.3405311,0
+ROL.US,D,20221024,000000,36.8257,37.0849,36.1577,36.1677,1410047.4324729,0
+ROL.US,D,20221025,000000,35.7091,35.9683,34.9515,35.8288,2011977.5494777,0
+ROL.US,D,20221026,000000,37.055,39.7665,36.857,39.4276,3629367.7571991,0
+ROL.US,D,20221027,000000,39.8762,41.1821,39.7167,40.893,2539390.0166169,0
+ROL.US,D,20221028,000000,40.9229,41.7703,40.8751,41.7404,1993141.2466363,0
+ROL.US,D,20221031,000000,41.4513,42.1093,41.3416,41.9498,2165066.395901,0
+ROL.US,D,20221101,000000,42.1093,42.4681,41.5311,42.0694,1464470.8860174,0
+ROL.US,D,20221102,000000,41.9896,42.9267,41.7205,41.7404,1607562.7895226,0
+ROL.US,D,20221103,000000,41.4413,42.6077,41.3815,42.1591,1392589.3956931,0
+ROL.US,D,20221104,000000,42.4083,42.8669,41.4362,41.7803,1513955.0512889,0
+ROL.US,D,20221107,000000,41.7803,41.87,41.4214,41.6208,1264883.1143512,0
+ROL.US,D,20221108,000000,41.6806,42.5579,41.541,41.87,1460241.795977,0
+ROL.US,D,20221109,000000,41.75,42.07,41.49,41.55,1131896,0
+ROL.US,D,20221110,000000,42.73,42.86,41.47,42.02,2134209,0
+ROL.US,D,20221111,000000,42.2,42.2,41.26,41.59,2092704,0
+ROL.US,D,20221114,000000,41.66,42.465,41.61,41.88,1485638,0
+ROL.US,D,20221115,000000,42.04,42.21,41.36,41.47,1171508,0
+ROL.US,D,20221116,000000,41.67,42.54,41.62,42.03,1020073,0
+ROL.US,D,20221117,000000,41.77,41.85,41.02,41.84,1092148,0
+ROL.US,D,20221118,000000,42.2,42.73,41.6297,42.46,1616877,0
+ROL.US,D,20221121,000000,42.6,42.6638,41.94,42.12,1162711,0
+ROL.US,D,20221122,000000,39.87,40.29,39.31,39.54,4804200,0
+ROL.US,D,20221123,000000,39.73,39.98,39.53,39.72,1774713,0
+ROL.US,D,20221125,000000,39.86,40.15,39.78,39.99,597150,0
+ROL.US,D,20221128,000000,39.78,40.34,39.675,39.78,1751318,0
+ROL.US,D,20221129,000000,39.78,39.935,39.34,39.83,1660912,0
+ROL.US,D,20221130,000000,39.86,40.59,39.53,40.44,3007061,0
+ROL.US,D,20221201,000000,40.69,40.74,39.85,40.39,1601121,0
+ROL.US,D,20221202,000000,39.99,40.585,39.68,40.48,1221922,0
+ROL.US,D,20221205,000000,40,40.17,39.25,39.6,1344248,0
+ROL.US,D,20221206,000000,39.73,39.935,39.2,39.21,1581248,0
+ROL.US,D,20221207,000000,39.15,39.635,39.15,39.48,1045003,0
+ROL.US,D,20221208,000000,39.44,39.68,39.05,39.24,892386,0
+ROL.US,D,20221209,000000,39.31,39.39,38.405,38.51,1899031,0
+ROL.US,D,20221212,000000,38.81,38.929,38.155,38.34,2313455,0
+ROL.US,D,20221213,000000,39.05,39.05,38.1,38.3,2313529,0
+ROL.US,D,20221214,000000,38.41,38.67,37.89,38.13,2566266,0
+ROL.US,D,20221215,000000,37.83,38.06,37.15,37.19,2591502,0
+ROL.US,D,20221216,000000,36.94,37.05,36.5,36.76,4912017,0
+ROL.US,D,20221219,000000,36.67,37.18,36.62,36.94,2142466,0
+ROL.US,D,20221220,000000,36.91,37.33,36.83,37.12,1939732,0
+ROL.US,D,20221221,000000,37.33,37.47,36.93,37.39,1197971,0
+ROL.US,D,20221222,000000,37.05,37.05,36.52,36.97,1199637,0
+ROL.US,D,20221223,000000,36.97,37.25,36.85,37.12,710829,0
+ROL.US,D,20221227,000000,37.08,37.18,36.77,37.02,645099,0
+ROL.US,D,20221228,000000,36.96,37.25,36.51,36.54,920417,0
+ROL.US,D,20221229,000000,36.73,37.01,36.505,36.66,866855,0
+ROL.US,D,20221230,000000,36.5,36.71,36.16,36.54,1142926,0
+ROL.US,D,20230103,000000,36.61,36.83,36.22,36.55,1257517,0
+ROL.US,D,20230104,000000,36.77,37.4181,36.64,36.94,1516474,0
+ROL.US,D,20230105,000000,36.74,36.83,36.26,36.31,1394132,0
+ROL.US,D,20230106,000000,36.6,36.9428,36.42,36.53,1344814,0
+ROL.US,D,20230109,000000,36.54,36.94,36.35,36.53,1398442,0
+ROL.US,D,20230110,000000,36.4,36.62,36.34,36.5,1037772,0
+ROL.US,D,20230111,000000,36.69,37.81,36.69,37.72,1879852,0
+ROL.US,D,20230112,000000,37.72,37.72,37.34,37.55,889136,0
+ROL.US,D,20230113,000000,37.42,37.86,37.42,37.78,861470,0
+ROL.US,D,20230117,000000,37.91,38.125,37.23,37.23,1231466,0
+ROL.US,D,20230118,000000,37.47,37.47,36.62,36.68,1150725,0
+ROL.US,D,20230119,000000,36.54,36.64,35.795,35.83,1231258,0
+ROL.US,D,20230120,000000,35.81,36.25,35.61,36.11,1192190,0
+ROL.US,D,20230123,000000,36.18,36.41,35.895,36.15,1012215,0
+ROL.US,D,20230124,000000,36.24,36.42,35.8,36.32,1085258,0
+ROL.US,D,20230125,000000,36.03,36.67,35.765,36.34,1232846,0
+ROL.US,D,20230126,000000,36.53,36.71,35.92,36.14,1029411,0
+ROL.US,D,20230127,000000,36.03,36.15,35.72,36.02,911073,0
+ROL.US,D,20230130,000000,35.97,36.18,35.68,35.68,1025898,0
+ROL.US,D,20230131,000000,35.82,36.4,35.62,36.4,1620166,0
+ROL.US,D,20230201,000000,36.18,36.58,35.8,36.34,1202232,0
+ROL.US,D,20230202,000000,36.47,36.75,36.06,36.11,1519240,0
+ROL.US,D,20230203,000000,35.96,36.085,35.58,35.68,1487362,0
+ROL.US,D,20230206,000000,35.54,36.135,35.36,35.66,1651695,0
+ROL.US,D,20230207,000000,35.39,35.82,34.89,35.73,1350101,0
+ROL.US,D,20230208,000000,35.55,35.86,35.42,35.54,1232053,0
+ROL.US,D,20230209,000000,35.5,35.76,35.3,35.41,1322253,0
+ROL.US,D,20230210,000000,35.37,36.06,35.37,35.94,1078628,0
+ROL.US,D,20230213,000000,35.99,36.32,35.81,35.95,1784439,0
+ROL.US,D,20230214,000000,35.94,35.985,35.48,35.64,1204600,0
+ROL.US,D,20230215,000000,35.54,35.99,35.49,35.91,1223078,0
+ROL.US,D,20230216,000000,35.49,36.2289,35.2,36.18,1997210,0
+ROL.US,D,20230217,000000,36.18,36.53,36,36.3,1835526,0
+ROL.US,D,20230221,000000,36.12,36.195,35.2162,35.38,2000636,0
+ROL.US,D,20230222,000000,35.56,35.845,35.28,35.42,1468779,0
+ROL.US,D,20230223,000000,35.59,35.795,34.96,35.29,1174100,0
+ROL.US,D,20230224,000000,34.94,35.345,34.94,35.12,955714,0
+ROL.US,D,20230227,000000,35.31,35.47,34.88,35.1,1020914,0
+ROL.US,D,20230228,000000,35.07,35.33,35.01,35.2,1933034,0
+ROL.US,D,20230301,000000,35.1,35.2048,34.2946,34.55,1273661,0
+ROL.US,D,20230302,000000,34.5,35.04,34.39,34.96,948597,0
+ROL.US,D,20230303,000000,35.06,35.46,34.98,35.32,1456090,0
+ROL.US,D,20230306,000000,35.29,35.5,35.09,35.32,1336000,0
+ROL.US,D,20230307,000000,35.38,35.415,34.79,35.11,1196655,0
+ROL.US,D,20230308,000000,35.08,35.19,34.78,35.03,1390291,0
+ROL.US,D,20230309,000000,35.2,35.325,34.765,34.81,1067568,0
+ROL.US,D,20230310,000000,34.84,35.12,34.56,34.67,1550093,0
+ROL.US,D,20230313,000000,34.54,35.33,34.5,35.04,1712759,0
+ROL.US,D,20230314,000000,35.37,35.96,35.345,35.84,1693245,0
+ROL.US,D,20230315,000000,35.61,36.25,35.31,36.15,2147475,0
+ROL.US,D,20230316,000000,36.23,36.7,36.085,36.49,2115141,0
+ROL.US,D,20230317,000000,36.57,36.64,35.8512,36.07,2568068,0
+ROL.US,D,20230320,000000,36.19,36.78,36.19,36.56,1424039,0
+ROL.US,D,20230321,000000,36.73,36.83,36.52,36.77,1424545,0
+ROL.US,D,20230322,000000,36.79,36.97,36.36,36.38,927660,0
+ROL.US,D,20230323,000000,36.29,36.5,36.01,36.17,818357,0
+ROL.US,D,20230324,000000,36.19,36.645,36.03,36.62,1057027,0
+ROL.US,D,20230327,000000,36.75,37.03,36.63,36.74,931895,0
+ROL.US,D,20230328,000000,36.69,37,36.66,36.85,756276,0
+ROL.US,D,20230329,000000,36.98,37.18,36.83,37.01,826056,0
+ROL.US,D,20230330,000000,37.1,37.29,37,37.2,905684,0
+ROL.US,D,20230331,000000,37.29,37.58,37.22,37.53,2496795,0
+ROL.US,D,20230403,000000,37.33,37.66,37.23,37.45,1391878,0
+ROL.US,D,20230404,000000,37.53,37.58,37.26,37.52,1409205,0
+ROL.US,D,20230405,000000,37.66,38.735,37.53,38.56,1669085,0
+ROL.US,D,20230406,000000,38.46,38.885,38.46,38.78,1154279,0
+ROL.US,D,20230410,000000,38.6,38.7,38.39,38.55,1235532,0
+ROL.US,D,20230411,000000,38.68,38.96,38.52,38.7,1227696,0
+ROL.US,D,20230412,000000,38.82,39.205,38.67,39.17,1552176,0
+ROL.US,D,20230413,000000,39.22,39.41,38.81,39.3,1216486,0
+ROL.US,D,20230414,000000,39.12,39.335,38.615,38.8,1081103,0
+ROL.US,D,20230417,000000,38.95,39.13,38.67,38.97,961696,0
+ROL.US,D,20230418,000000,39.03,39.29,38.87,39.2,1094490,0
+ROL.US,D,20230419,000000,39.22,39.29,39,39.15,770809,0
+ROL.US,D,20230420,000000,39.18,39.93,39.175,39.9,1208015,0
+ROL.US,D,20230421,000000,40.02,40.27,39.53,39.63,1230791,0
+ROL.US,D,20230424,000000,39.72,39.98,39.695,39.91,1266707,0
+ROL.US,D,20230425,000000,39.87,39.95,39.55,39.72,1355436,0
+ROL.US,D,20230426,000000,39.21,39.55,39.21,39.32,1324114,0
+ROL.US,D,20230427,000000,39.84,41.91,39.785,41.6,2647648,0
+ROL.US,D,20230428,000000,42,42.59,41.8,42.25,2026509,0
+ROL.US,D,20230501,000000,42.23,42.24,41.16,41.27,2734215,0
+ROL.US,D,20230502,000000,41.27,42.07,41.18,41.81,1700555,0
+ROL.US,D,20230503,000000,41.88,42.26,41.59,41.65,1040617,0
+ROL.US,D,20230504,000000,41.62,42.02,41.39,41.84,881822,0
+ROL.US,D,20230505,000000,41.82,42.14,41.465,41.77,1163617,0
+ROL.US,D,20230508,000000,41.69,41.88,41.5,41.67,1067101,0
+ROL.US,D,20230509,000000,41.67,42,41.53,41.57,1173086,0
+ROL.US,D,20230510,000000,41.69,42.44,41.655,42.27,1350033,0
+ROL.US,D,20230511,000000,42.28,42.43,41.98,42.4,1271388,0
+ROL.US,D,20230512,000000,42.56,42.815,42.35,42.58,1092764,0
+ROL.US,D,20230515,000000,42.48,42.57,41.9,42.33,1573590,0
+ROL.US,D,20230516,000000,42.18,42.215,41.71,41.98,1344003,0
+ROL.US,D,20230517,000000,42.13,42.29,41.36,41.66,1392175,0
+ROL.US,D,20230518,000000,41.6,41.65,40.83,41.16,1566808,0
+ROL.US,D,20230519,000000,41.27,41.41,41.03,41.05,1253808,0
+ROL.US,D,20230522,000000,40.95,41.165,40.525,40.69,1331682,0
+ROL.US,D,20230523,000000,40.47,40.5,39.6401,39.84,1722428,0
+ROL.US,D,20230524,000000,40.02,40.14,39.705,39.9,1560211,0
+ROL.US,D,20230525,000000,39.75,39.785,39.39,39.44,1297420,0
+ROL.US,D,20230526,000000,39.43,39.675,39.24,39.33,1209979,0
+ROL.US,D,20230530,000000,39.32,39.58,39.2,39.42,1389251,0
+ROL.US,D,20230531,000000,39.51,39.72,38.91,39.32,7846235,0
+ROL.US,D,20230601,000000,39.86,40.28,39.48,40.22,1882040,0
+ROL.US,D,20230602,000000,40.22,40.735,40.16,40.63,1342763,0
+ROL.US,D,20230605,000000,40.72,41.185,40.72,41.17,1433006,0
+ROL.US,D,20230606,000000,41.15,41.42,40.96,41.39,1593614,0
+ROL.US,D,20230607,000000,41.23,41.51,41.07,41.15,1565219,0
+ROL.US,D,20230608,000000,41.06,41.52,40.99,41.11,1945650,0
+ROL.US,D,20230609,000000,41.04,41.15,40.67,40.8,1403741,0
+ROL.US,D,20230612,000000,40.9,41,40.29,40.96,1138279,0
+ROL.US,D,20230613,000000,40.96,41.02,40.7712,40.89,1062172,0
+ROL.US,D,20230614,000000,40.71,40.95,40.56,40.89,1347704,0
+ROL.US,D,20230615,000000,40.99,41.76,40.69,41.64,1594246,0
+ROL.US,D,20230616,000000,41.65,41.89,40.935,41.09,2401693,0
+ROL.US,D,20230620,000000,41,41.15,40.695,40.91,1515283,0
+ROL.US,D,20230621,000000,40.93,41.29,40.4,41.22,1066632,0
+ROL.US,D,20230622,000000,41.25,41.69,41.0701,41.6,816377,0
+ROL.US,D,20230623,000000,41.6,41.92,41.38,41.39,1893991,0
+ROL.US,D,20230626,000000,41.51,41.85,41.31,41.67,1090003,0
+ROL.US,D,20230627,000000,41.81,42.315,41.74,42.29,1143740,0
+ROL.US,D,20230628,000000,42.38,42.51,42.16,42.37,1035779,0
+ROL.US,D,20230629,000000,42.34,42.59,42.13,42.5,868357,0
+ROL.US,D,20230630,000000,42.62,42.945,42.5,42.83,1402870,0
+ROL.US,D,20230703,000000,42.55,42.74,42.01,42.32,835512,0
+ROL.US,D,20230705,000000,42.71,43.07,42.4,43.02,1558067,0
+ROL.US,D,20230706,000000,42.89,43.74,42.8504,43.48,1871912,0
+ROL.US,D,20230707,000000,43.21,43.47,42.92,43.16,1691456,0
+ROL.US,D,20230710,000000,43.23,43.63,43.18,43.28,1323091,0
+ROL.US,D,20230711,000000,43.23,43.75,42.96,43.7,1394246,0
+ROL.US,D,20230712,000000,43.9,44.15,43.455,43.92,1486544,0
+ROL.US,D,20230713,000000,43.95,44.16,43.66,44.03,1160045,0
+ROL.US,D,20230714,000000,44.06,44.57,43.89,44.54,1108376,0
+ROL.US,D,20230717,000000,44.43,44.83,44.34,44.59,968671,0
+ROL.US,D,20230718,000000,44.5,44.655,44.2,44.48,1471526,0
+ROL.US,D,20230719,000000,44.46,44.7,44.03,44.36,1142487,0
+ROL.US,D,20230720,000000,44.35,44.38,43.75,44.37,1151210,0
+ROL.US,D,20230721,000000,44.49,44.79,44.37,44.52,1564874,0
+ROL.US,D,20230724,000000,44.62,44.85,44.49,44.75,1338392,0
+ROL.US,D,20230725,000000,44.54,45.04,44.52,44.83,1062927,0
+ROL.US,D,20230726,000000,44.6,44.87,44.43,44.8,1878353,0
+ROL.US,D,20230727,000000,44.11,44.27,40.77,40.82,4083655,0
+ROL.US,D,20230728,000000,41.14,41.24,40.3,40.63,2456390,0
+ROL.US,D,20230731,000000,40.79,40.96,40.125,40.83,1948247,0
+ROL.US,D,20230801,000000,40.79,41.035,40.455,40.63,1316457,0
+ROL.US,D,20230802,000000,40.63,41.49,40.4,41.3,1892723,0
+ROL.US,D,20230803,000000,41.1,41.19,40.53,40.69,1388275,0
+ROL.US,D,20230804,000000,40.9,40.9,40.21,40.28,1044264,0
+ROL.US,D,20230807,000000,40.32,40.49,40.01,40.42,848168,0
+ROL.US,D,20230808,000000,40.44,40.54,40.02,40.45,1222369,0
+ROL.US,D,20230809,000000,40.37,40.94,40.37,40.76,1034075,0
+ROL.US,D,20230810,000000,40.73,41.06,40.475,40.77,914771,0
+ROL.US,D,20230811,000000,40.65,41.045,40.55,41.03,1064214,0
+ROL.US,D,20230814,000000,41.09,41.405,40.9,41.37,1019909,0
+ROL.US,D,20230815,000000,41.18,41.36,40.91,40.93,1418861,0
+ROL.US,D,20230816,000000,41.02,41.55,40.98,41.38,1632391,0
+ROL.US,D,20230817,000000,41.34,41.4,40.32,40.33,1146493,0
+ROL.US,D,20230818,000000,40.29,40.6094,40.145,40.31,1091662,0
+ROL.US,D,20230821,000000,40.11,40.26,39.6,39.86,1031642,0
+ROL.US,D,20230822,000000,39.85,39.97,39.3,39.34,1519422,0
+ROL.US,D,20230823,000000,39.48,39.64,39.25,39.61,1458652,0
+ROL.US,D,20230824,000000,39.51,39.67,39.02,39.04,1072813,0
+ROL.US,D,20230825,000000,39.18,39.49,39.1,39.37,1186305,0
+ROL.US,D,20230828,000000,39.36,39.88,39.315,39.78,827163,0
+ROL.US,D,20230829,000000,39.78,39.85,39.5,39.78,848242,0
+ROL.US,D,20230830,000000,39.96,40.39,39.6,40.05,1188266,0
+ROL.US,D,20230831,000000,40.09,40.26,39.55,39.57,2335996,0
+ROL.US,D,20230901,000000,39.84,39.9,39.17,39.37,999182,0
+ROL.US,D,20230905,000000,39.22,39.23,37.95,37.97,2128982,0
+ROL.US,D,20230906,000000,38.02,38.38,37.89,38.08,1642967,0
+ROL.US,D,20230907,000000,34.89,36.1,34.71,35.72,22378809,0
+ROL.US,D,20230908,000000,36.03,36.35,35.76,36.11,6326092,0
+ROL.US,D,20230911,000000,36.5,36.8,36.06,36.12,6062380,0
+ROL.US,D,20230912,000000,36.03,36.219,35.765,36.03,3877324,0
+ROL.US,D,20230913,000000,36.16,36.685,36.13,36.65,3928061,0
+ROL.US,D,20230914,000000,36.79,37.4,36.625,37.07,3972911,0
+ROL.US,D,20230915,000000,37.08,37.33,36.9,37.03,6595538,0
+ROL.US,D,20230918,000000,37.07,38.405,37.07,38.2,4693926,0
+ROL.US,D,20230919,000000,38.265,38.3,37.87,38.21,2896502,0
+ROL.US,D,20230920,000000,38.48,38.97,38.36,38.68,2326943,0
+ROL.US,D,20230921,000000,38.67,38.67,37.79,37.94,2452086,0
+ROL.US,D,20230922,000000,37.95,38.52,37.41,37.43,9677775,0
+ROL.US,D,20230925,000000,37.24,37.4604,36.825,37.26,1892457,0
+ROL.US,D,20230926,000000,37.28,37.345,36.99,37.16,2458221,0
+ROL.US,D,20230927,000000,37.28,37.65,37.07,37.44,2607931,0
+ROL.US,D,20230928,000000,37.69,37.85,37.295,37.65,2754080,0
+ROL.US,D,20230929,000000,37.9,38.175,37.29,37.33,2537788,0
+ROL.US,D,20231002,000000,37.29,37.47,36.25,36.62,3930640,0
+ROL.US,D,20231003,000000,36.61,36.91,36.115,36.27,2643085,0
+ROL.US,D,20231004,000000,35.19,35.99,34.93,35.96,4893196,0
+ROL.US,D,20231005,000000,36,36.48,35.56,35.86,3516965,0
+ROL.US,D,20231006,000000,35.66,36.165,35.27,36.08,2470769,0
+ROL.US,D,20231009,000000,36.07,36.495,35.885,36.39,1418551,0
+ROL.US,D,20231010,000000,36.47,36.72,36.02,36.62,1700644,0
+ROL.US,D,20231011,000000,36.69,36.7,36.16,36.32,1572401,0
+ROL.US,D,20231012,000000,36.46,36.54,35.62,35.76,1436996,0
+ROL.US,D,20231013,000000,35.93,36,35.755,35.91,1738364,0
+ROL.US,D,20231016,000000,36.15,36.545,35.81,36.44,2213545,0
+ROL.US,D,20231017,000000,36.21,36.67,36.04,36.51,1743791,0
+ROL.US,D,20231018,000000,36.41,36.42,35.84,35.92,1601081,0
+ROL.US,D,20231019,000000,33.96,34.19,32.19,32.92,9196840,0
+ROL.US,D,20231020,000000,33.5,33.64,32.855,33.05,2974922,0
+ROL.US,D,20231023,000000,33.01,33.415,32.91,33.17,2747709,0
+ROL.US,D,20231024,000000,33.28,33.7,32.94,33.66,3132050,0
+ROL.US,D,20231025,000000,33.99,34.535,33.58,34.33,4510118,0
+ROL.US,D,20231026,000000,36.78,38,35.54,35.71,4317333,0
+ROL.US,D,20231027,000000,35.81,36.645,35.71,36.1,3010473,0
+ROL.US,D,20231030,000000,36.25,37.1,36.16,36.85,2710291,0
+ROL.US,D,20231031,000000,37.45,37.805,37.138,37.61,2751049,0
+ROL.US,D,20231101,000000,37.6,37.6,36.83,37.22,2652199,0
+ROL.US,D,20231102,000000,37.3,37.89,37.06,37.69,2587373,0
+ROL.US,D,20231103,000000,38.03,38.3585,37.815,38.12,1495438,0
+ROL.US,D,20231106,000000,38.06,38.24,37.82,38,1201951,0
+ROL.US,D,20231107,000000,37.89,38.32,37.88,38.21,1172422,0
+ROL.US,D,20231108,000000,38.34,38.34,37.77,38.09,1689233,0
+ROL.US,D,20231109,000000,38.09,38.11,37.61,37.86,1763195,0
+ROL.US,D,20231110,000000,38,38.42,37.81,38.4,1552178,0
+ROL.US,D,20231113,000000,38.29,38.75,38.23,38.73,1217054,0
+ROL.US,D,20231114,000000,39.13,39.61,38.89,39.48,3911027,0
+ROL.US,D,20231115,000000,39.57,39.59,38.95,39.03,1694226,0
+ROL.US,D,20231116,000000,39.12,39.718,39.03,39.64,1668061,0
+ROL.US,D,20231117,000000,39.78,39.83,39.21,39.44,1886877,0
+ROL.US,D,20231120,000000,39.38,39.89,39.2,39.77,1345538,0
+ROL.US,D,20231121,000000,39.76,40.33,39.745,40.08,1815036,0
+ROL.US,D,20231122,000000,40,40.33,39.91,40.02,4002214,0
+ROL.US,D,20231124,000000,39.86,40.28,39.62,40.13,781868,0
+ROL.US,D,20231127,000000,40.08,40.46,39.87,40.27,1495263,0
+ROL.US,D,20231128,000000,40.16,40.43,39.95,39.97,2297280,0
+ROL.US,D,20231129,000000,39.94,40.215,39.72,40.19,2065710,0
+ROL.US,D,20231130,000000,40.14,40.78,39.94,40.74,3993879,0
+ROL.US,D,20231201,000000,40.76,40.965,40.5,40.91,1496791,0
+ROL.US,D,20231204,000000,40.87,41.37,40.87,41.13,1421356,0
+ROL.US,D,20231205,000000,41.11,41.12,40.765,40.99,974926,0
+ROL.US,D,20231206,000000,41.18,41.515,41.095,41.35,1972361,0
+ROL.US,D,20231207,000000,41.31,41.46,40.945,41.36,1685270,0
+ROL.US,D,20231208,000000,41.41,41.605,41.28,41.43,1412677,0
+ROL.US,D,20231211,000000,41.44,41.86,41.44,41.63,2155730,0
+ROL.US,D,20231212,000000,41.72,42.07,41.46,42.05,1237839,0
+ROL.US,D,20231213,000000,42.25,43.5,42.16,43.47,2287142,0
+ROL.US,D,20231214,000000,43.88,43.91,42.415,42.74,2829483,0
+ROL.US,D,20231215,000000,42.35,42.72,41.83,42.15,4866459,0
+ROL.US,D,20231218,000000,42.38,42.84,42.25,42.64,1327013,0
+ROL.US,D,20231219,000000,42.61,42.82,42.44,42.52,1616017,0
+ROL.US,D,20231220,000000,42.25,43.02,42.07,42.34,1320841,0
+ROL.US,D,20231221,000000,42.4,42.82,42.22,42.81,1622350,0
+ROL.US,D,20231222,000000,42.96,43.065,42.71,42.98,1089637,0
+ROL.US,D,20231226,000000,42.92,43.415,42.92,43.27,1189539,0
+ROL.US,D,20231227,000000,43.1,43.7,43.03,43.64,1492698,0
+ROL.US,D,20231228,000000,43.85,43.86,43.44,43.77,3541049,0
+ROL.US,D,20231229,000000,43.85,43.98,43.64,43.67,1322367,0
+ROL.US,D,20240102,000000,43.56,43.73,43.04,43.27,1743044,0
+ROL.US,D,20240103,000000,43.31,43.35,42.24,42.24,1790013,0
+ROL.US,D,20240104,000000,42.37,42.885,42.3,42.79,1959582,0
+ROL.US,D,20240105,000000,42.58,42.88,42.53,42.7,1810841,0
+ROL.US,D,20240108,000000,42.8,42.978,42.59,42.87,1365896,0
+ROL.US,D,20240109,000000,42.76,43.11,42.6,43.06,1045113,0
+ROL.US,D,20240110,000000,42.97,43.295,42.935,43.29,1574976,0
+ROL.US,D,20240111,000000,43.37,43.93,43.34,43.85,1348187,0
+ROL.US,D,20240112,000000,43.99,44.2097,43.7,43.75,1350000,0
+ROL.US,D,20240116,000000,43.56,43.81,43.51,43.68,1398667,0
+ROL.US,D,20240117,000000,43.5,43.78,43.335,43.37,1723196,0
+ROL.US,D,20240118,000000,43.37,43.78,43.325,43.72,952595,0
+ROL.US,D,20240119,000000,43.92,44.135,43.47,44.13,1176228,0
+ROL.US,D,20240122,000000,44.2,44.43,43.94,44.08,994476,0
+ROL.US,D,20240123,000000,44.08,44.27,43.91,44.22,1044525,0
+ROL.US,D,20240124,000000,44.22,44.24,43.28,43.29,2254613,0
+ROL.US,D,20240125,000000,43.41,43.41,42.48,43.01,2617766,0
+ROL.US,D,20240126,000000,43.11,43.32,42.75,43.23,1499257,0
+ROL.US,D,20240129,000000,43.23,43.34,42.875,43.25,1699435,0
+ROL.US,D,20240130,000000,43.31,43.69,43,43.55,1478071,0
+ROL.US,D,20240131,000000,43.57,43.74,43.13,43.31,1902828,0
+ROL.US,D,20240201,000000,43.24,44.25,42.78,44.24,1269012,0
+ROL.US,D,20240202,000000,44.12,44.305,43.7,44.02,1134431,0
+ROL.US,D,20240205,000000,43.89,43.95,43.29,43.52,1263629,0
+ROL.US,D,20240206,000000,43.59,44.1,43.59,44.01,1230606,0
+ROL.US,D,20240207,000000,44.14,44.295,43.62,44.2,1600302,0
+ROL.US,D,20240208,000000,44.11,44.34,43.69,43.73,2406016,0
+ROL.US,D,20240209,000000,43.76,44.12,43.195,43.48,1921252,0
+ROL.US,D,20240212,000000,43.42,43.64,43.12,43.57,1848977,0
+ROL.US,D,20240213,000000,43.46,44,43.33,43.85,2582685,0
+ROL.US,D,20240214,000000,43.98,44.405,43.7801,44.25,2541314,0
+ROL.US,D,20240215,000000,42.104,42.79,41.33,41.72,5222308,0
+ROL.US,D,20240216,000000,41.71,41.99,40.41,41.05,3789235,0
+ROL.US,D,20240220,000000,40.88,41.55,40.76,40.95,4560037,0
+ROL.US,D,20240221,000000,40.89,41.415,40.88,41.37,2759270,0
+ROL.US,D,20240222,000000,41.3,42.03,41.3,41.83,4731647,0
+ROL.US,D,20240223,000000,41.79,42.62,41.6399,42.58,1439329,0
+ROL.US,D,20240226,000000,42.67,43.375,42.55,42.93,3008017,0
+ROL.US,D,20240227,000000,42.78,43,42.365,42.69,1701271,0
+ROL.US,D,20240228,000000,43.11,43.5147,42.78,43.47,1494076,0
+ROL.US,D,20240229,000000,43.68,44.17,43.415,44.07,2870252,0
+ROL.US,D,20240301,000000,43.32,44.03,43.12,44,2008716,0
+ROL.US,D,20240304,000000,44.01,45.24,44.01,45.08,2590129,0
+ROL.US,D,20240305,000000,45.15,45.15,44.18,44.28,1720690,0
+ROL.US,D,20240306,000000,44.49,44.99,44.15,44.81,1656427,0
+ROL.US,D,20240307,000000,45.6,45.6,44.97,45.24,1662719,0
+ROL.US,D,20240308,000000,45.11,45.48,45.01,45.45,1561522,0
+ROL.US,D,20240311,000000,45.41,45.935,44.78,45.73,1902222,0
+ROL.US,D,20240312,000000,45.73,46.13,45.46,45.79,1928345,0
+ROL.US,D,20240313,000000,45.8,46.39,45.65,46.27,1619311,0
+ROL.US,D,20240314,000000,46.27,46.33,45.38,45.94,1820817,0
+ROL.US,D,20240315,000000,45.49,46.395,45.49,46.35,2258890,0
+ROL.US,D,20240318,000000,46.4,47.03,46.375,46.66,1566062,0
+ROL.US,D,20240319,000000,46.84,47.08,46.495,47.01,1887744,0
+ROL.US,D,20240320,000000,47.22,47.45,46.77,46.83,1752397,0
+ROL.US,D,20240321,000000,46.8,46.99,46.415,46.52,2318478,0
+ROL.US,D,20240322,000000,46.71,46.79,46.16,46.54,1149841,0
+ROL.US,D,20240325,000000,46.5,46.5,45.9,45.9,1096813,0
+ROL.US,D,20240326,000000,45.84,46.05,45.685,45.84,1884125,0
+ROL.US,D,20240327,000000,46.19,46.82,46.13,46.7,3864608,0
+ROL.US,D,20240328,000000,46.78,46.85,46.13,46.27,1365339,0
+ROL.US,D,20240401,000000,46.29,46.335,45.645,45.72,1587562,0
+ROL.US,D,20240402,000000,45.63,45.96,45.465,45.53,1663909,0
+ROL.US,D,20240403,000000,45.5,45.855,45.39,45.47,1288989,0
+ROL.US,D,20240404,000000,45.66,45.66,44.5009,44.57,1662541,0
+ROL.US,D,20240405,000000,44.69,45.48,44.62,45.37,1465454,0
+ROL.US,D,20240408,000000,45.26,45.48,44.95,45.07,1475308,0
+ROL.US,D,20240409,000000,45.21,45.4,44.74,45.01,1578467,0
+ROL.US,D,20240410,000000,44.63,45.405,44.52,45.15,1420121,0
+ROL.US,D,20240411,000000,45.13,45.13,44.63,44.64,1646211,0
+ROL.US,D,20240412,000000,44.45,44.64,43.92,44.35,1820598,0
+ROL.US,D,20240415,000000,44.12,44.27,43.19,43.28,1704867,0
+ROL.US,D,20240416,000000,43.44,43.69,43.27,43.31,1747939,0
+ROL.US,D,20240417,000000,43.42,43.508,42.81,43.01,1425409,0
+ROL.US,D,20240418,000000,42.47,42.95,41.72,42.44,2055077,0
+ROL.US,D,20240419,000000,42.58,42.59,42.19,42.51,2080576,0
+ROL.US,D,20240422,000000,42.79,42.88,42.29,42.46,3352466,0
+ROL.US,D,20240423,000000,42.6,42.759,42.25,42.65,2519699,0
+ROL.US,D,20240424,000000,42.59,42.95,42.34,42.87,4283529,0
+ROL.US,D,20240425,000000,43.6,44.75,43.18,44.27,2448407,0
+ROL.US,D,20240426,000000,44.47,45.28,44.435,44.9,1688286,0
+ROL.US,D,20240429,000000,45,45.125,44.58,44.77,1233172,0
+ROL.US,D,20240430,000000,44.49,45.33,44.29,44.56,1463775,0
+ROL.US,D,20240501,000000,44.55,45,44.29,44.68,2473113,0
+ROL.US,D,20240502,000000,44.81,44.96,44.37,44.74,2119115,0
+ROL.US,D,20240503,000000,45.05,46.23,44.85,46.12,1947294,0
+ROL.US,D,20240506,000000,46.28,47.11,46.22,47.1,1629271,0
+ROL.US,D,20240507,000000,47.33,47.615,46.975,47.2,1487194,0
+ROL.US,D,20240508,000000,47.34,47.69,46.6,46.64,964751,0
+ROL.US,D,20240509,000000,46.58,47.18,46.4,47.01,2841453,0
+ROL.US,D,20240510,000000,47.18,47.2,46.535,46.63,1377637,0
+ROL.US,D,20240513,000000,46.68,46.749,46.325,46.41,860890,0
+ROL.US,D,20240514,000000,46.51,47.265,46.3564,46.92,2172444,0
+ROL.US,D,20240515,000000,47.04,47.405,46.94,47.17,1411650,0
+ROL.US,D,20240516,000000,47.04,47.215,46.625,47.07,1443554,0
+ROL.US,D,20240517,000000,46.97,47.19,46.09,46.13,1110199,0
+ROL.US,D,20240520,000000,46.26,46.795,45.8,46.79,1317432,0
+ROL.US,D,20240521,000000,46.8,46.92,46.305,46.5,1107290,0
+ROL.US,D,20240522,000000,46.47,46.625,46.05,46.11,1177031,0
+ROL.US,D,20240523,000000,46.11,46.13,45.24,45.38,1093810,0
+ROL.US,D,20240524,000000,45.61,46.25,45.45,46.19,1216798,0
+ROL.US,D,20240528,000000,46.24,46.65,45.7,46.16,1367671,0
+ROL.US,D,20240529,000000,45.83,45.92,45,45.35,1220852,0
+ROL.US,D,20240530,000000,45.54,45.99,45.3,45.86,2774058,0
+ROL.US,D,20240531,000000,45.98,46.37,45.25,45.69,3002850,0
+ROL.US,D,20240603,000000,45.67,46.23,45.49,46.04,1440459,0
+ROL.US,D,20240604,000000,45.95,47.32,45.94,47.3,1501565,0
+ROL.US,D,20240605,000000,47.43,47.67,47.06,47.45,1112792,0
+ROL.US,D,20240606,000000,47.43,47.59,46.8,47.41,1361027,0
+ROL.US,D,20240607,000000,47.2,47.41,46.57,46.57,1131691,0
+ROL.US,D,20240610,000000,46.48,46.835,46.22,46.79,912230,0
+ROL.US,D,20240611,000000,46.71,47.34,46.6,47.33,1083069,0
+ROL.US,D,20240612,000000,47.58,48.03,47.37,47.92,1097757,0
+ROL.US,D,20240613,000000,47.92,48.005,47.25,47.86,775881,0
+ROL.US,D,20240614,000000,47.71,48.59,47.52,48.5,2086924,0
+ROL.US,D,20240617,000000,48.41,49.56,48.13,49.25,1379440,0
+ROL.US,D,20240618,000000,49.2,49.89,48.975,49.75,1415362,0
+ROL.US,D,20240620,000000,49.58,50.09,49.091,49.35,1895618,0
+ROL.US,D,20240621,000000,49.35,49.665,49.16,49.35,2621206,0
+ROL.US,D,20240624,000000,49.35,50.0788,49.32,49.92,1959488,0
+ROL.US,D,20240625,000000,49.93,50,49.62,49.86,1261294,0
+ROL.US,D,20240626,000000,49.66,49.79,49.35,49.44,901445,0
+ROL.US,D,20240627,000000,49.61,49.645,49.19,49.35,1070070,0
+ROL.US,D,20240628,000000,49.45,49.5,48.66,48.79,3590978,0
+ROL.US,D,20240701,000000,49.02,49.1,48.02,48.32,1301291,0
+ROL.US,D,20240702,000000,48.36,49.19,48.1834,49.15,1148807,0
+ROL.US,D,20240703,000000,49.49,50.31,49.35,50.29,1226589,0
+ROL.US,D,20240705,000000,50.29,50.45,49.63,50.4,1474568,0
+ROL.US,D,20240708,000000,50.49,50.83,49.79,49.92,1362917,0
+ROL.US,D,20240709,000000,49.92,50,49.66,49.74,1118690,0
+ROL.US,D,20240710,000000,49.88,50.02,49.51,49.6,1270733,0
+ROL.US,D,20240711,000000,49.67,49.67,49.35,49.37,1288692,0
+ROL.US,D,20240712,000000,49.37,49.59,49.04,49.41,2047494,0
+ROL.US,D,20240715,000000,49.36,49.43,48.27,48.32,2157472,0
+ROL.US,D,20240716,000000,48.47,49.29,48.35,49.26,1803024,0
+ROL.US,D,20240717,000000,49.18,49.67,49.04,49.34,1388941,0
+ROL.US,D,20240718,000000,49.34,49.73,49,49.25,1351444,0
+ROL.US,D,20240719,000000,49.15,49.68,49.15,49.44,1126958,0
+ROL.US,D,20240722,000000,49.6,50.66,49.46,50.65,1254830,0
+ROL.US,D,20240723,000000,50.71,50.87,49.86,49.95,1281887,0
+ROL.US,D,20240724,000000,50.12,50.54,49.81,49.95,1524348,0
+ROL.US,D,20240725,000000,49.39,49.405,46.64,46.73,3335657,0
+ROL.US,D,20240726,000000,46.73,46.76,45.58,45.93,2683808,0
+ROL.US,D,20240729,000000,46.13,47.75,46.06,47.58,1984485,0
+ROL.US,D,20240730,000000,47.57,48.1,47.4101,47.97,2327535,0
+ROL.US,D,20240731,000000,48.33,48.89,47.845,47.91,2318143,0
+ROL.US,D,20240801,000000,47.89,48.215,47.39,47.4,2205966,0
+ROL.US,D,20240802,000000,47.23,48.28,46.95,48.01,1614863,0
+ROL.US,D,20240805,000000,48.22,48.6,47.44,47.63,2009402,0
+ROL.US,D,20240806,000000,47.73,48.55,47.57,47.85,1611634,0
+ROL.US,D,20240807,000000,48.14,48.535,47.39,47.39,2399457,0
+ROL.US,D,20240808,000000,47.35,47.67,46.865,47.61,1017840,0
+ROL.US,D,20240809,000000,47.61,48.07,47.43,47.79,1512735,0
+ROL.US,D,20240812,000000,47.7,48.27,47.59,47.78,1734134,0
+ROL.US,D,20240813,000000,48.33,48.69,47.51,48.48,1955341,0
+ROL.US,D,20240814,000000,48.37,48.64,48.35,48.5,1190191,0
+ROL.US,D,20240815,000000,48.71,49.08,48.5,49.05,1169925,0
+ROL.US,D,20240816,000000,49.12,49.15,48.13,48.18,1742127,0
+ROL.US,D,20240819,000000,48.18,49.14,48.064,49.13,852367,0
+ROL.US,D,20240820,000000,49.08,49.59,48.75,49.5,1548837,0
+ROL.US,D,20240821,000000,49.71,50.39,49.38,50.05,1471890,0
+ROL.US,D,20240822,000000,50.14,50.42,50.01,50.25,985723,0
+ROL.US,D,20240823,000000,50.35,50.45,49.87,50.14,1070940,0
+ROL.US,D,20240826,000000,50.22,50.5,49.66,49.7,1220684,0
+ROL.US,D,20240827,000000,49.64,49.93,49.19,49.56,1949922,0
+ROL.US,D,20240828,000000,49.7,50.42,49.505,50.25,1250245,0
+ROL.US,D,20240829,000000,50.32,50.86,50.03,50.1,1004022,0
+ROL.US,D,20240830,000000,50.1,50.3997,49.7,50.18,1340019,0
+ROL.US,D,20240903,000000,50.41,51.28,50.245,50.49,1589486,0
+ROL.US,D,20240904,000000,50.55,50.94,50.35,50.73,885869,0
+ROL.US,D,20240905,000000,50.62,50.94,50.01,50.31,1323754,0
+ROL.US,D,20240906,000000,50.4,50.75,49.46,49.59,1137454,0
+ROL.US,D,20240909,000000,49.95,49.95,49.43,49.66,1725092,0
+ROL.US,D,20240910,000000,49.71,51.15,49.71,51.13,1301319,0
+ROL.US,D,20240911,000000,49.99,50.5,48.66,49.63,2971974,0
+ROL.US,D,20240912,000000,49.61,50.23,49.02,50.15,1617333,0
+ROL.US,D,20240913,000000,50.11,50.72,50.04,50.47,1644786,0
+ROL.US,D,20240916,000000,50.72,51.05,50.59,50.91,815318,0
+ROL.US,D,20240917,000000,50.89,51.9,50.89,51.4,1294298,0
+ROL.US,D,20240918,000000,51.4,51.96,50.2,50.25,1240974,0
+ROL.US,D,20240919,000000,50.86,50.86,49.905,50.1,1226560,0
+ROL.US,D,20240920,000000,49.77,50.43,49.51,50.15,3254321,0
+ROL.US,D,20240923,000000,50.27,50.72,49.9064,50.5,852876,0
+ROL.US,D,20240924,000000,50.48,50.795,50.28,50.73,1014649,0
+ROL.US,D,20240925,000000,50.93,51.1,50.4,50.76,1586906,0
+ROL.US,D,20240926,000000,50.77,51,49.97,50.05,948966,0
+ROL.US,D,20240927,000000,50.2,50.42,49.715,49.95,1588120,0
+ROL.US,D,20240930,000000,50.195,50.72,49.905,50.58,1949096,0
+ROL.US,D,20241001,000000,50.62,51.08,50.1846,50.51,1900112,0
+ROL.US,D,20241002,000000,50.3,50.45,49.9,50.37,775109,0
+ROL.US,D,20241003,000000,50.21,50.32,49.59,49.73,1514012,0
+ROL.US,D,20241004,000000,49.65,50,49.21,49.82,1031158,0
+ROL.US,D,20241007,000000,49.44,49.49,48.65,48.7,1073776,0
+ROL.US,D,20241008,000000,49.3,49.57,49.14,49.3,1335954,0
+ROL.US,D,20241009,000000,49.38,49.93,49.26,49.83,1068119,0
+ROL.US,D,20241010,000000,49.76,49.91,49.21,49.25,979109,0
+ROL.US,D,20241011,000000,49.38,49.665,49.19,49.66,1363750,0
+ROL.US,D,20241014,000000,49.86,50.299,49.78,50.16,752606,0
+ROL.US,D,20241015,000000,50.52,50.7,49.833,49.97,1166007,0
+ROL.US,D,20241016,000000,49.92,50.24,49.11,49.15,1648327,0
+ROL.US,D,20241017,000000,49.52,49.57,48.86,49.46,1217533,0
+ROL.US,D,20241018,000000,49.65,50.19,49.33,50.14,1145736,0
+ROL.US,D,20241021,000000,50.11,50.415,49.8,49.84,1374413,0
+ROL.US,D,20241022,000000,49.62,49.78,48.83,49.53,809639,0
+ROL.US,D,20241023,000000,49.64,49.94,49.39,49.75,1462126,0
+ROL.US,D,20241024,000000,47.605,48.14,45.95,46.48,3481251,0
+ROL.US,D,20241025,000000,47.06,47.56,46.34,46.54,1660706,0
+ROL.US,D,20241028,000000,46.86,47.29,46.54,47.26,2341163,0
+ROL.US,D,20241029,000000,47.26,47.8,47.2,47.32,1635489,0
+ROL.US,D,20241030,000000,47.1,47.38,46.73,46.81,1491719,0
+ROL.US,D,20241031,000000,46.75,47.27,46.54,47.14,2469815,0
+ROL.US,D,20241101,000000,47.25,47.62,46.98,47.33,3123061,0
+ROL.US,D,20241104,000000,47.3,47.9,47.205,47.86,1299330,0
+ROL.US,D,20241105,000000,47.88,48.56,47.755,48.55,1402925,0
+ROL.US,D,20241106,000000,49.19,49.47,47.65,48.62,2280486,0
+ROL.US,D,20241107,000000,48.89,49.25,48.57,49.04,1504889,0
+ROL.US,D,20241108,000000,49.4,50.45,49.27,50.18,1466715,0
+ROL.US,D,20241111,000000,50.48,51.11,50.37,50.88,1879808,0
+ROL.US,D,20241112,000000,50.835,51.385,50.665,51.08,1611213,0
+ROL.US,D,20241113,000000,51.28,52.157,51.1,51.29,2016675,0
+ROL.US,D,20241114,000000,51.1,51.29,49.93,50.11,1523390,0
+ROL.US,D,20241115,000000,50.22,50.22,49.55,49.91,2460992,0
+ROL.US,D,20241118,000000,50,50.54,49.89,50.05,1186177,0
+ROL.US,D,20241119,000000,49.885,49.92,49.46,49.51,1195960,0
+ROL.US,D,20241120,000000,49.51,49.61,48.87,49.44,1013790,0
+ROL.US,D,20241121,000000,49.33,49.66,48.68,49.63,1359032,0
+ROL.US,D,20241122,000000,49.825,50.69,49.78,50.63,763296,0
+ROL.US,D,20241125,000000,51.02,51.52,50.88,51.23,1929206,0
+ROL.US,D,20241126,000000,51.47,51.725,51.1,51.59,2523865,0
+ROL.US,D,20241127,000000,51.765,52.06,51.135,51.16,2313313,0
+ROL.US,D,20241129,000000,51,51.08,50.05,50.33,1521821,0
+ROL.US,D,20241202,000000,50.265,50.33,49.415,49.86,2194928,0
+ROL.US,D,20241203,000000,49.86,50.02,49.185,49.66,1389805,0
+ROL.US,D,20241204,000000,49.535,49.8515,49.31,49.66,1052592,0
+ROL.US,D,20241205,000000,49.32,49.4461,48.82,48.85,1532390,0
+ROL.US,D,20241206,000000,49.33,49.77,49.145,49.42,1289518,0
+ROL.US,D,20241209,000000,49.32,49.5,48.48,48.68,1384142,0
+ROL.US,D,20241210,000000,48.61,49.4,48.38,49.13,1222377,0
+ROL.US,D,20241211,000000,49.215,49.56,48.83,49.01,1242603,0
+ROL.US,D,20241212,000000,49.24,49.46,48.6075,48.77,1137528,0
+ROL.US,D,20241213,000000,48.785,49.0113,48.48,48.77,1744954,0
+ROL.US,D,20241216,000000,48.845,49.685,48.49,48.55,2311618,0
+ROL.US,D,20241217,000000,48.52,48.89,48.21,48.22,1313808,0
+ROL.US,D,20241218,000000,48.13,48.46,47.15,47.18,1520169,0
+ROL.US,D,20241219,000000,47,47.5,46.74,47.01,1757830,0
+ROL.US,D,20241220,000000,46.86,47.38,46.73,46.92,4863287,0
+ROL.US,D,20241223,000000,46.63,46.65,46.18,46.54,1766079,0
+ROL.US,D,20241224,000000,46.415,46.675,46.415,46.6,691240,0
+ROL.US,D,20241226,000000,46.28,46.9,46.14,46.85,981152,0
+ROL.US,D,20241227,000000,46.575,46.9119,46.365,46.68,1355574,0
+ROL.US,D,20241230,000000,46.36,46.65,46.05,46.41,1169319,0
+ROL.US,D,20241231,000000,46.445,46.55,46.19,46.35,1264916,0
+ROL.US,D,20250102,000000,46.53,46.66,45.88,46.04,1053089,0
+ROL.US,D,20250103,000000,46.04,46.3542,45.95,46.17,1273996,0
+ROL.US,D,20250106,000000,45.99,46.16,45.52,45.65,1021539,0
+ROL.US,D,20250107,000000,45.73,46.13,45.34,45.75,2248679,0
+ROL.US,D,20250108,000000,45.8,46.45,45.55,46.35,2701400,0
+ROL.US,D,20250110,000000,46.17,46.51,46,46.09,1339430,0
+ROL.US,D,20250113,000000,45.92,46.615,45.77,46.48,1251896,0
+ROL.US,D,20250114,000000,46.43,46.98,46.235,46.85,1547460,0
+ROL.US,D,20250115,000000,47.13,47.42,46.67,47.01,1725157,0
+ROL.US,D,20250116,000000,46.96,48.335,46.96,48.3,2152360,0
+ROL.US,D,20250117,000000,48.475,48.97,48.2,48.43,1987102,0
+ROL.US,D,20250121,000000,48.665,49.07,48.48,48.64,1563798,0
+ROL.US,D,20250122,000000,48.655,48.79,48.3,48.46,1572113,0
+ROL.US,D,20250123,000000,48.585,48.64,48.22,48.62,1133153,0
+ROL.US,D,20250124,000000,48.5,48.75,48.17,48.37,1085919,0
+ROL.US,D,20250127,000000,48.38,49.72,48.38,49.5,1541136,0
+ROL.US,D,20250128,000000,49.325,50.145,49.245,49.32,2054594,0
+ROL.US,D,20250129,000000,49.49,49.9405,48.7,48.75,1481015,0
+ROL.US,D,20250130,000000,49.05,49.74,49.045,49.72,1170759,0
+ROL.US,D,20250131,000000,49.475,49.79,49.2,49.5,1771781,0
+ROL.US,D,20250203,000000,49.15,49.84,49.08,49.65,1777754,0
+ROL.US,D,20250204,000000,49.4964,49.73,49.07,49.08,1159576,0
+ROL.US,D,20250205,000000,49.5,49.969,49.435,49.62,1400329,0
+ROL.US,D,20250206,000000,49.61,50.26,49.465,50.26,1387207,0
+ROL.US,D,20250207,000000,50.18,50.275,49.58,50.08,2428736,0
+ROL.US,D,20250210,000000,50.165,50.26,49.51,49.97,1306920,0
+ROL.US,D,20250211,000000,50.02,50.11,49.76,49.94,2413104,0
+ROL.US,D,20250212,000000,49.32,50.28,49.16,50.1,2894999,0
+ROL.US,D,20250213,000000,50.49,52.835,50.11,51.92,3707906,0
+ROL.US,D,20250214,000000,52.105,52.15,50.575,50.73,2819001,0
+ROL.US,D,20250218,000000,50.78,50.805,49.75,50.01,1980886,0
+ROL.US,D,20250219,000000,49.99,50.83,49.85,50.76,1393602,0
+ROL.US,D,20250220,000000,50.39,51.43,50.39,51.33,1847199,0
+ROL.US,D,20250221,000000,51.29,51.5,50.66,51.29,1781646,0
+ROL.US,D,20250224,000000,51.32,51.76,51.25,51.42,1233037,0
+ROL.US,D,20250225,000000,51.195,51.68,51.195,51.38,1563659,0
+ROL.US,D,20250226,000000,51.165,51.79,50.85,51.27,1427425,0
+ROL.US,D,20250227,000000,51.19,51.71,51.0906,51.4,1567320,0
+ROL.US,D,20250228,000000,51.7,52.49,51.545,52.39,1606421,0
+ROL.US,D,20250303,000000,52.33,53.185,52.29,53.01,2678641,0
+ROL.US,D,20250304,000000,53.2,53.715,52.38,52.52,2076022,0
+ROL.US,D,20250305,000000,52.35,52.86,52.06,52.61,1390447,0
+ROL.US,D,20250306,000000,52.13,52.355,51.49,51.7,1646873,0
+ROL.US,D,20250307,000000,51.37,51.86,50.81,51.78,1782411,0
+ROL.US,D,20250310,000000,51.585,53.55,51.585,52.28,2446098,0
+ROL.US,D,20250311,000000,52.25,52.69,51.84,51.91,2867701,0
+ROL.US,D,20250312,000000,52.44,52.44,50.52,50.56,2878375,0
+ROL.US,D,20250313,000000,50.655,50.8,50.15,50.73,1495230,0
+ROL.US,D,20250314,000000,50.75,51.46,50.6,51.4,1345055,0
+ROL.US,D,20250317,000000,51.25,52.06,51.22,51.8,1280906,0
+ROL.US,D,20250318,000000,51.585,51.98,51.4,51.93,1574568,0
+ROL.US,D,20250319,000000,51.9,52.3458,51.8,52.03,1960511,0
+ROL.US,D,20250320,000000,52.255,52.255,51.335,51.68,1445311,0
+ROL.US,D,20250321,000000,51.58,51.81,51.175,51.63,3167418,0
+ROL.US,D,20250324,000000,52.28,52.47,51.49,52.32,1560985,0
+ROL.US,D,20250325,000000,52.3,52.79,51.94,52.33,1818467,0
+ROL.US,D,20250326,000000,52.505,53.69,52.505,53.05,2513264,0
+ROL.US,D,20250327,000000,53.115,54,53.06,53.78,1645929,0
+ROL.US,D,20250328,000000,53.82,53.95,52.971,53.06,1798046,0
+ROL.US,D,20250331,000000,53.27,54.22,53.225,54.03,2199534,0
+ROL.US,D,20250401,000000,53.945,54.41,53.82,54.36,1867165,0
+ROL.US,D,20250402,000000,54.355,54.85,54.12,54.73,2299811,0
+ROL.US,D,20250403,000000,54.23,56.26,54.23,55.9,3247553,0
+ROL.US,D,20250404,000000,55.53,55.92,52.1,52.21,4217890,0
+ROL.US,D,20250407,000000,51.14,52.91,49.728,50.95,4297352,0
+ROL.US,D,20250408,000000,52.055,52.1,50.19,50.65,2865425,0
+ROL.US,D,20250409,000000,50.5,53.57,50.145,53.11,2903533,0
+ROL.US,D,20250410,000000,52.685,54.525,52.4,54.11,2759082,0
+ROL.US,D,20250411,000000,53.88,55.9,53.51,55.22,3977797,0
+ROL.US,D,20250414,000000,55.6,55.96,55.065,55.69,1641193,0
+ROL.US,D,20250415,000000,55.835,56,55.09,55.36,1206395,0
+ROL.US,D,20250416,000000,55.5,55.73,54.73,55.01,1693892,0
+ROL.US,D,20250417,000000,55.44,56.08,55.115,55.78,2046191,0
+ROL.US,D,20250421,000000,55.67,55.82,54.13,54.73,1212956,0
+ROL.US,D,20250422,000000,55.02,55.91,54.98,55.66,1813622,0
+ROL.US,D,20250423,000000,55.66,55.81,54.64,54.93,4086911,0
+ROL.US,D,20250424,000000,53.94,56.31,51.77,55.47,3360364,0
+ROL.US,D,20250425,000000,55.45,56.01,54.81,55.31,2572076,0
+ROL.US,D,20250428,000000,55.87,56.15,55.24,56.02,2147575,0
+ROL.US,D,20250429,000000,55.88,56.54,55.73,56.34,1562353,0
+ROL.US,D,20250430,000000,56.535,57.199,55.77,57.13,2043649,0
+ROL.US,D,20250501,000000,56.41,56.6,55.645,56.07,2609598,0
+ROL.US,D,20250502,000000,56.405,56.9499,56.21,56.67,2522799,0
+ROL.US,D,20250505,000000,56.63,57.34,56.28,56.98,1931742,0
+ROL.US,D,20250506,000000,56.745,57.19,56.46,56.81,2173478,0
+ROL.US,D,20250507,000000,56.59,57.165,56.45,56.91,1327219,0
+ROL.US,D,20250508,000000,57,57.43,56.62,56.69,1472374,0
+ROL.US,D,20250509,000000,56.65,56.86,56.355,56.72,1321932,0
+ROL.US,D,20250512,000000,56.55,56.83,55.1,55.73,2160721,0
+ROL.US,D,20250513,000000,55.68,55.8134,54.76,54.85,2189513,0
+ROL.US,D,20250514,000000,54.66,55.05,54.58,54.96,1822070,0
+ROL.US,D,20250515,000000,55.43,56.38,55.29,56.37,2360761,0
+ROL.US,D,20250516,000000,56.53,57.07,56.34,56.96,4605479,0
+ROL.US,D,20250519,000000,56.825,57.45,56.7,57.43,1531128,0
+ROL.US,D,20250520,000000,57.25,57.63,57.07,57.31,1563953,0
+ROL.US,D,20250521,000000,56.95,57.46,56.81,57,1374361,0
+ROL.US,D,20250522,000000,56.92,57.04,56.36,56.75,1322202,0
+ROL.US,D,20250523,000000,56.48,57.1,56.185,56.87,1332856,0
+ROL.US,D,20250527,000000,57,57.43,56.8,57.35,1523253,0
+ROL.US,D,20250528,000000,57.2,57.5,56.645,56.74,1402298,0
+ROL.US,D,20250529,000000,56.45,57.067,56.38,56.92,1304446,0
+ROL.US,D,20250530,000000,57.255,57.48,56.85,57.25,3986811,0
+ROL.US,D,20250602,000000,57.78,58.62,57.49,58.58,2314610,0
+ROL.US,D,20250603,000000,58.65,58.65,57.76,58.34,2029856,0
+ROL.US,D,20250604,000000,58.4,58.56,57.94,58.04,1308555,0
+ROL.US,D,20250605,000000,58.06,58.08,57.41,57.83,1383771,0
+ROL.US,D,20250606,000000,58.01,58.23,57.55,57.77,887469,0
+ROL.US,D,20250609,000000,57.605,57.605,56.105,57.06,1853615,0
+ROL.US,D,20250610,000000,57.135,57.33,56.63,56.87,1621044,0
+ROL.US,D,20250611,000000,56.91,57.05,56.33,56.99,1224007,0
+ROL.US,D,20250612,000000,57.345,57.4,56.95,57.29,1334107,0
+ROL.US,D,20250613,000000,56.84,57.575,56.58,56.88,1780579,0
+ROL.US,D,20250616,000000,56.995,57.33,56.6,56.72,1114436,0
+ROL.US,D,20250617,000000,56.71,56.99,56.075,56.41,1856311,0
+ROL.US,D,20250618,000000,56.63,56.7892,55.94,56.08,1772857,0
+ROL.US,D,20250620,000000,56.24,56.72,55.93,56.48,3411745,0
+ROL.US,D,20250623,000000,56.7,57.17,56.62,57.13,1299630,0
+ROL.US,D,20250624,000000,57.22,57.595,56.61,57.52,1507023,0
+ROL.US,D,20250625,000000,57.535,57.535,56.07,56.14,1391691,0
+ROL.US,D,20250626,000000,56.42,56.59,55.42,55.68,1428661,0
+ROL.US,D,20250627,000000,55.65,56.419,55.55,56.17,2824130,0
+ROL.US,D,20250630,000000,56.17,56.585,55.73,56.42,2351169,0
+ROL.US,D,20250701,000000,56.47,57.25,56.33,56.64,1896975,0
+ROL.US,D,20250702,000000,56.57,56.57,54.9706,55.64,1400501,0
+ROL.US,D,20250703,000000,55.64,56.44,55.54,56.44,690184,0
+ROL.US,D,20250707,000000,56.35,56.94,56,56.23,1313266,0
+ROL.US,D,20250708,000000,55.91,56.2,55.27,55.49,1460861,0
+ROL.US,D,20250709,000000,55.23,55.84,55.04,55.81,1098856,0
+ROL.US,D,20250710,000000,55.615,55.955,55.24,55.62,1594444,0
+ROL.US,D,20250711,000000,55.63,55.64,54.85,55.26,1427732,0
+ROL.US,D,20250714,000000,55.055,55.91,54.9925,55.74,1024517,0
+ROL.US,D,20250715,000000,55.72,55.74,55.04,55.05,1760832,0
+ROL.US,D,20250716,000000,55.115,55.725,54.96,55.66,1469320,0
+ROL.US,D,20250717,000000,55.69,56.07,55.45,55.77,1511606,0
+ROL.US,D,20250718,000000,55.94,56.31,55.75,55.8,1416403,0
+ROL.US,D,20250721,000000,56.01,56.2084,55.385,55.4,1352817,0
+ROL.US,D,20250722,000000,55.55,55.835,55.21,55.51,1628635,0
+ROL.US,D,20250723,000000,55.18,55.63,54.81,55.16,3110912,0
+ROL.US,D,20250724,000000,56.17,58.51,55.9,58.03,3496169,0
+ROL.US,D,20250725,000000,57.815,58.5,57.5,58.09,2051466,0
+ROL.US,D,20250728,000000,57.815,58.2,57.18,57.26,1456102,0
+ROL.US,D,20250729,000000,57.3,57.67,56.915,57.32,1731126,0
+ROL.US,D,20250730,000000,57.31,57.91,57.05,57.64,1548788,0
+ROL.US,D,20250731,000000,57.375,57.92,57.16,57.27,1645487,0
+ROL.US,D,20250801,000000,57.36,57.8,56.87,57.74,1919634,0
+ROL.US,D,20250804,000000,57.85,58.585,57.7,58.46,1832133,0
+ROL.US,D,20250805,000000,58.565,58.96,58.1,58.12,1458455,0
+ROL.US,D,20250806,000000,58.185,58.42,57.77,58.33,1470495,0
+ROL.US,D,20250807,000000,58.71,58.86,58.32,58.51,1186898,0
+ROL.US,D,20250808,000000,58.615,59.1,58.47,58.64,966163,0
+ROL.US,D,20250811,000000,58.53,58.82,58.29,58.41,934993,0
+ROL.US,D,20250812,000000,58.05,58.41,57.55,57.88,1564672,0
+ROL.US,D,20250813,000000,57.7,58.18,57.63,58.12,1132912,0
+ROL.US,D,20250814,000000,58.125,58.17,57.42,57.42,1161232,0
+ROL.US,D,20250815,000000,57.4324,57.54,57.02,57.33,1150260,0
+ROL.US,D,20250818,000000,57.2,57.475,56.83,57.09,1453795,0
+ROL.US,D,20250819,000000,57.12,57.98,57.11,57.94,1196912,0
+ROL.US,D,20250820,000000,58.18,58.96,58.18,58.44,1156670,0
+ROL.US,D,20250821,000000,58.16,58.3499,57.61,58,909801,0
+ROL.US,D,20250822,000000,58.2,58.39,57.845,57.99,1117503,0
+ROL.US,D,20250825,000000,57.83,57.91,56.57,56.64,1096230,0
+ROL.US,D,20250826,000000,56.645,56.98,56.31,56.47,2565074,0
+ROL.US,D,20250827,000000,56.45,56.745,56.22,56.67,1542905,0
+ROL.US,D,20250828,000000,56.66,56.675,55.895,56.24,1463691,0
+ROL.US,D,20250829,000000,56.29,56.56,56.145,56.54,1881579,0
+ROL.US,D,20250902,000000,56.4948,56.92,56.36,56.67,1453144,0
+ROL.US,D,20250903,000000,56.65,56.715,56.045,56.3,1396781,0
+ROL.US,D,20250904,000000,56.395,56.88,56.32,56.86,915915,0
+ROL.US,D,20250905,000000,56.78,56.93,55.88,56.52,1184225,0
+ROL.US,D,20250908,000000,56.69,57.19,56.26,57.13,1250264,0
+ROL.US,D,20250909,000000,57.11,57.36,56.53,57.32,1428578,0
+ROL.US,D,20250910,000000,57.065,57.24,56.16,56.37,1475657,0
+ROL.US,D,20250911,000000,56.4,58.35,56.4,58.22,1353352,0
+ROL.US,D,20250912,000000,57.85,58.4,57.17,57.37,1806469,0
+ROL.US,D,20250915,000000,57.73,57.73,56.33,56.43,1769668,0
+ROL.US,D,20250916,000000,56.07,56.2446,55,55.23,2344799,0
+ROL.US,D,20250917,000000,55.55,56.41,55.405,56.14,2913537,0
+ROL.US,D,20250918,000000,55.75,56.2,55.66,55.73,1662068,0
+ROL.US,D,20250919,000000,55.945,55.95,55.29,55.51,2622592,0
+ROL.US,D,20250922,000000,55.3,55.7124,55.125,55.56,1931978,0
+ROL.US,D,20250923,000000,55.465,55.595,54.645,55.4,1750628,0
+ROL.US,D,20250924,000000,55.345,56.2,55.025,56.11,1612805,0
+ROL.US,D,20250925,000000,56.22,56.99,56.115,56.44,2039153,0
+ROL.US,D,20250926,000000,56.91,58.475,56.91,58.43,2067014,0
+ROL.US,D,20250929,000000,58.7099,58.71,58.28,58.52,2145711,0
+ROL.US,D,20250930,000000,58.35,59.12,58.165,58.74,2890279,0
+ROL.US,D,20251001,000000,58.77,58.88,57.245,58.13,2124257,0
+ROL.US,D,20251002,000000,57.92,58.61,57.6601,58.31,1474385,0
+ROL.US,D,20251003,000000,58.085,59.03,57.9,58.71,1143933,0
+ROL.US,D,20251006,000000,58.42,58.78,58.1689,58.32,1133629,0
+ROL.US,D,20251007,000000,58.345,58.49,57.78,57.98,1153819,0
+ROL.US,D,20251008,000000,57.98,58.305,57.39,58.12,1634726,0
+ROL.US,D,20251009,000000,57.93,58.06,56.56,56.59,1621450,0
+ROL.US,D,20251010,000000,56.82,57.34,56.41,57,2454819,0
+ROL.US,D,20251013,000000,56.6,57.04,55.58,56.09,1851849,0
+ROL.US,D,20251014,000000,56.03,56.965,55.89,56.89,1914927,0
+ROL.US,D,20251015,000000,56.9151,56.9151,55.71,56.02,1749262,0
+ROL.US,D,20251016,000000,55.97,55.97,54.74,55.24,1662101,0
+ROL.US,D,20251017,000000,55.475,55.89,55.26,55.82,1253659,0
+ROL.US,D,20251020,000000,55.695,56.21,55.59,56.07,1092878,0
+ROL.US,D,20251021,000000,55.975,56.49,55.76,56.33,1088391,0
+ROL.US,D,20251022,000000,56.34,57.04,56.12,56.7,1657565,0
+ROL.US,D,20251023,000000,57.26,57.475,56.325,56.79,1808198,0
+ROL.US,D,20251024,000000,57.05,57.39,56.26,56.6,1139178,0
+ROL.US,D,20251027,000000,56.88,56.88,55.92,56.23,1722597,0
+ROL.US,D,20251028,000000,56.02,56.52,55.07,56.05,1822635,0
+ROL.US,D,20251029,000000,55.975,56.26,53.74,53.87,3630316,0
+ROL.US,D,20251030,000000,55.1,57.97,54.65,57.79,3843427,0
+ROL.US,D,20251031,000000,58.01,58.88,57.04,57.61,3454280,0
+ROL.US,D,20251103,000000,57.43,58.56,56.815,58.5,3465768,0
+ROL.US,D,20251104,000000,59.12,59.66,58.44,59.62,3036102,0
+ROL.US,D,20251105,000000,59.945,60.35,59.38,59.67,2675478,0
+ROL.US,D,20251106,000000,59.33,59.63,58.42,58.65,2457637,0
+ROL.US,D,20251107,000000,58.64,58.89,58.29,58.61,1985312,0
+ROL.US,D,20251110,000000,57.95,58.79,57.61,58.56,1989865,0
+ROL.US,D,20251111,000000,58.66,59.1,58.245,58.53,10525259,0
+ROL.US,D,20251112,000000,58.69,59.06,58.08,58.48,7939315,0
+ROL.US,D,20251113,000000,58.275,58.43,57.2015,57.61,3370536,0
+ROL.US,D,20251114,000000,57.7825,58.51,57.65,58.22,2749204,0
+ROL.US,D,20251117,000000,58.265,58.71,57.885,57.96,3001508,0
+ROL.US,D,20251118,000000,57.81,59.03,57.69,58.61,3351672,0
+ROL.US,D,20251119,000000,58.74,59.49,58.5,59.35,2548805,0
+ROL.US,D,20251120,000000,59.39,60.1,58.81,59.63,2746631,0
+ROL.US,D,20251121,000000,59.75,60.62,59.51,60.31,2274210,0
+ROL.US,D,20251124,000000,60.065,60.28,59.59,60.12,3504438,0
+ROL.US,D,20251125,000000,60,61.46,60,61.22,2328669,0
+ROL.US,D,20251126,000000,61.28,61.7,61.185,61.5,1927025,0
+ROL.US,D,20251128,000000,61.54,61.84,61.39,61.48,1014743,0
+ROL.US,D,20251201,000000,61.33,61.66,61.08,61.18,2332679,0
+ROL.US,D,20251202,000000,61.33,61.57,60.58,60.9,1737788,0
+ROL.US,D,20251203,000000,61.24,61.24,60.455,60.62,1710465,0
+ROL.US,D,20251204,000000,60.825,61.03,60.15,60.34,1977974,0
+ROL.US,D,20251205,000000,60.77,61.6,60.76,61.4,2276315,0
+ROL.US,D,20251208,000000,61.04,61.41,60.49,60.54,3075212,0
+ROL.US,D,20251209,000000,60.13,60.99,57.535,58.01,3467858,0
+ROL.US,D,20251210,000000,58.02,59.179,57.75,58.77,3190111,0
+ROL.US,D,20251211,000000,59.2,59.73,58.69,59.49,2018613,0
+ROL.US,D,20251212,000000,59.595,60.06,59.45,60.05,2132569,0
+ROL.US,D,20251215,000000,60.2,60.67,59.8,60.02,2082350,0
+ROL.US,D,20251216,000000,59.42,60.46,59.26,59.46,2564349,0
+ROL.US,D,20251217,000000,59.99,61.03,59.46,60.24,3913663,0
+ROL.US,D,20251218,000000,60.14,60.95,59.99,60.19,2766576,0
+ROL.US,D,20251219,000000,60.05,60.5,59.625,60.06,5805650,0
+ROL.US,D,20251222,000000,59.62,61.18,59.62,61.14,2412274,0
+ROL.US,D,20251223,000000,60.6,61.24,60.56,60.74,1582697,0
+ROL.US,D,20251224,000000,60.69,60.875,60.27,60.66,974980,0
+ROL.US,D,20251226,000000,60.68,60.9,60.29,60.6,1354331,0
+ROL.US,D,20251229,000000,60.89,61.099,60.45,60.77,2085975,0
+ROL.US,D,20251230,000000,60.375,60.62,60.26,60.43,1766768,0
+ROL.US,D,20251231,000000,60.43,60.525,59.86,60.02,2658586,0
+ROL.US,D,20260102,000000,59.81,60.02,58.6,59.01,2318384,0
+ROL.US,D,20260105,000000,58.72,59.44,58.34,58.93,2365456,0
+ROL.US,D,20260106,000000,58.565,59.84,57.96,59.51,2541803,0
+ROL.US,D,20260107,000000,59.715,60.12,59.315,59.45,2144528,0
+ROL.US,D,20260108,000000,59.185,60.23,59.185,60.21,1920747,0
+ROL.US,D,20260109,000000,59.95,61.34,59.95,60.68,2049002,0
+ROL.US,D,20260112,000000,60.86,61.245,60.53,61.01,1553642,0
+ROL.US,D,20260113,000000,61.015,61.66,60.49,61.64,1838153,0
+ROL.US,D,20260114,000000,61.425,62.2,61.425,62.16,1719159,0
+ROL.US,D,20260115,000000,62.35,62.72,61.775,62.17,2067860,0
+ROL.US,D,20260116,000000,61.99,62.81,61.9,62.73,2124830,0
+ROL.US,D,20260120,000000,62.46,63.27,61.95,63.11,2881511,0
+ROL.US,D,20260121,000000,63.44,63.56,62.6,63.3,2932853,0
+ROL.US,D,20260122,000000,63.33,63.55,62.95,63.32,1862538,0
+ROL.US,D,20260123,000000,63.225,63.56,62.718891,62.91,1781139,0
+ROL.US,D,20260126,000000,63.04,63.64,62.921,63.26,1139704,0
+ROL.US,D,20260127,000000,63.25,63.8382,63.192,63.49,2197570,0
+ROL.US,D,20260128,000000,63.11,63.31,62.51,62.83,2745480,0
+ROL.US,D,20260129,000000,62.82,63.34,62.09,63.03,2665886,0
+ROL.US,D,20260130,000000,62.91,63.36,62.21,63.34,2310559,0
+ROL.US,D,20260202,000000,63.61,63.71,62.78,63.51,2647571,0
+ROL.US,D,20260203,000000,63.02,63.23,62.53,62.98,2904968,0
+ROL.US,D,20260204,000000,63.315,63.83,62.49,63.51,2357529,0
+ROL.US,D,20260205,000000,63.745,64.78,63.73,64.47,2842685,0
+ROL.US,D,20260206,000000,64.505,65.03,64,64.84,1777120,0
+ROL.US,D,20260209,000000,64.8,64.9,64.24,64.31,1881792,0
+ROL.US,D,20260210,000000,64.485,65.12,64.28,64.97,2827044,0
+ROL.US,D,20260211,000000,64.925,66.14,64.68,65.6,5094641,0
+ROL.US,D,20260212,000000,55.65,60.36,55.3619,58.69,15116119,0
+ROL.US,D,20260213,000000,58.27,59.85,57.98,58.06,7634658,0
+ROL.US,D,20260217,000000,59.245,60.61,58.68,60.08,5611303,0
+ROL.US,D,20260218,000000,59.91,60.44,59.24,60.25,4982067,0
diff --git a/daily/us/nyse stocks/2/rspa.us.txt b/daily/us/nyse stocks/2/rspa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c46c2e0b9639b575d69293e2cd4f5fa96865a680
--- /dev/null
+++ b/daily/us/nyse stocks/2/rspa.us.txt	
@@ -0,0 +1,398 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSPA.US,D,20240719,000000,50,50,49.8895,49.96,336498,0
+RSPA.US,D,20240722,000000,50.1235,50.33,49.9189,50.2743,244495,0
+RSPA.US,D,20240723,000000,50.08,50.1316,50.0465,50.0465,243552,0
+RSPA.US,D,20240724,000000,49.85,49.86,49.438,49.438,245076,0
+RSPA.US,D,20240725,000000,50.01,50.15,49.5701,49.5701,245758,0
+RSPA.US,D,20240726,000000,50.28,50.4381,50.16,50.2155,248283,0
+RSPA.US,D,20240729,000000,50.085,50.31,50.085,50.2197,246812,0
+RSPA.US,D,20240730,000000,50.4099,50.6099,50.4,50.4879,242685,0
+RSPA.US,D,20240731,000000,50.6793,50.84,50.6793,50.785,241259,0
+RSPA.US,D,20240801,000000,50.24,50.28,50.03,50.1488,241320,0
+RSPA.US,D,20240802,000000,49.309,49.5555,49.309,49.5555,246401,0
+RSPA.US,D,20240805,000000,48.99,48.99,48.4882,48.4882,247616,0
+RSPA.US,D,20240806,000000,49.31,49.41,49.0307,49.0307,254368,0
+RSPA.US,D,20240807,000000,49.555,49.555,48.6372,48.6372,223691,0
+RSPA.US,D,20240808,000000,49.3851,49.49,49.37,49.4784,226285,0
+RSPA.US,D,20240809,000000,49.5499,49.5561,49.47,49.5561,250505,0
+RSPA.US,D,20240812,000000,49.66,49.66,49.45,49.49,3384,0
+RSPA.US,D,20240813,000000,49.6006,50.03,49.6006,49.9314,2603,0
+RSPA.US,D,20240814,000000,49.7,49.9969,49.7,49.9596,2551,0
+RSPA.US,D,20240815,000000,50.4699,50.55,50.454,50.5117,7393,0
+RSPA.US,D,20240816,000000,50.4958,50.65,50.475,50.6197,4976,0
+RSPA.US,D,20240819,000000,50.361,50.47,50.361,50.3997,3912,0
+RSPA.US,D,20240820,000000,50.506,50.59,50.38,50.3897,7485,0
+RSPA.US,D,20240821,000000,50.5,50.76,50.5,50.6135,5697,0
+RSPA.US,D,20240822,000000,50.515,50.66,50.49,50.5614,9064,0
+RSPA.US,D,20240823,000000,50.865,51.13,50.865,50.9608,7297,0
+RSPA.US,D,20240826,000000,51.18,51.27,50.93,51.2,6907,0
+RSPA.US,D,20240827,000000,52.72,57.99,50.66,51.05,7624,0
+RSPA.US,D,20240828,000000,51.03,51.03,50.695,50.8933,21081,0
+RSPA.US,D,20240829,000000,51.08,51.27,51.03,51.13,2597,0
+RSPA.US,D,20240830,000000,51.61,51.61,51.15,51.18,2011,0
+RSPA.US,D,20240903,000000,50.78,50.78,50.6696,50.6696,113079,0
+RSPA.US,D,20240904,000000,50.96,51.06,50.6861,50.8473,3276,0
+RSPA.US,D,20240905,000000,50.53,50.58,50.49,50.5752,345588,0
+RSPA.US,D,20240906,000000,51.27,51.27,50.09,50.1148,1986,0
+RSPA.US,D,20240909,000000,50.55,50.5918,50.55,50.5918,563,0
+RSPA.US,D,20240910,000000,50.5,50.6596,50.5,50.6596,329,0
+RSPA.US,D,20240911,000000,50.45,50.64,50.45,50.64,716,0
+RSPA.US,D,20240912,000000,50.819,50.819,50.819,50.819,108,0
+RSPA.US,D,20240913,000000,51.2101,51.2101,51.2101,51.2101,34,0
+RSPA.US,D,20240916,000000,51.56,51.97,51.44,51.44,592,0
+RSPA.US,D,20240917,000000,51.78,51.78,51.49,51.5909,919,0
+RSPA.US,D,20240918,000000,51.65,52.82,51.41,51.41,2073,0
+RSPA.US,D,20240919,000000,51.88,52.0499,51.81,51.81,1323,0
+RSPA.US,D,20240920,000000,51.7799,51.86,51.64,51.8028,888,0
+RSPA.US,D,20240923,000000,52.03,52.09,51.51,51.51,1091,0
+RSPA.US,D,20240924,000000,51.4961,51.68,51.4961,51.51,2210,0
+RSPA.US,D,20240925,000000,51.5015,51.5015,51.3927,51.3927,744,0
+RSPA.US,D,20240926,000000,52.19,52.19,51.69,51.69,2983,0
+RSPA.US,D,20240927,000000,51.97,52.07,51.9,51.9,2149,0
+RSPA.US,D,20240930,000000,52.09,52.09,51.9,51.91,1904,0
+RSPA.US,D,20241001,000000,51.745,51.745,51.7377,51.7377,241,0
+RSPA.US,D,20241002,000000,51.7029,51.85,51.7029,51.8128,8053,0
+RSPA.US,D,20241003,000000,51.6181,51.6181,51.6181,51.6181,240,0
+RSPA.US,D,20241004,000000,51.6201,51.91,51.6201,51.8642,10761,0
+RSPA.US,D,20241007,000000,51.69,51.73,51.39,51.39,6978,0
+RSPA.US,D,20241008,000000,51.565,51.79,51.565,51.784,2669,0
+RSPA.US,D,20241009,000000,51.65,52.04,51.57,51.8864,9998,0
+RSPA.US,D,20241010,000000,52.04,52.04,51.6501,51.99,3392,0
+RSPA.US,D,20241011,000000,52.03,52.46,52.03,52.09,2745,0
+RSPA.US,D,20241014,000000,52.0001,52.48,52.0001,52.35,4379,0
+RSPA.US,D,20241015,000000,52.69,52.69,52.24,52.24,3442,0
+RSPA.US,D,20241016,000000,52.59,52.86,52.45,52.45,2105,0
+RSPA.US,D,20241017,000000,52.6,52.6,52.4437,52.515,2388,0
+RSPA.US,D,20241018,000000,52.75,52.75,52.4,52.6323,6618,0
+RSPA.US,D,20241021,000000,52.58,52.58,51.88,51.88,4878,0
+RSPA.US,D,20241022,000000,51.9,51.9,51.69,51.74,2195,0
+RSPA.US,D,20241023,000000,51.79,51.79,51.3625,51.41,2687,0
+RSPA.US,D,20241024,000000,51.78,51.78,51.65,51.6548,3376,0
+RSPA.US,D,20241025,000000,51.92,51.92,51.35,51.35,4213,0
+RSPA.US,D,20241028,000000,51.77,51.88,51.6197,51.7488,5878,0
+RSPA.US,D,20241029,000000,51.75,51.75,51.56,51.5895,1999,0
+RSPA.US,D,20241030,000000,51.59,51.715,51.521,51.521,3124,0
+RSPA.US,D,20241031,000000,51.4,51.42,51.2001,51.27,7691,0
+RSPA.US,D,20241101,000000,51.42,51.57,51.2,51.25,142276,0
+RSPA.US,D,20241104,000000,51.195,51.35,51.19,51.35,1826,0
+RSPA.US,D,20241105,000000,51.35,51.7097,51.35,51.7097,2008,0
+RSPA.US,D,20241106,000000,53.34,53.34,52.2601,52.6503,6710,0
+RSPA.US,D,20241107,000000,52.81,52.92,52.6317,52.7514,25812,0
+RSPA.US,D,20241108,000000,53.46,53.46,52.83,53.015,9706,0
+RSPA.US,D,20241111,000000,53.16,53.27,53.0501,53.0965,2909,0
+RSPA.US,D,20241112,000000,53.025,53.2,52.7962,52.8934,17045,0
+RSPA.US,D,20241113,000000,52.935,53.085,52.71,52.8608,7328,0
+RSPA.US,D,20241114,000000,53.01,53.01,52.5546,52.5546,7276,0
+RSPA.US,D,20241115,000000,52.5,52.5,52.2001,52.2636,5237,0
+RSPA.US,D,20241118,000000,51.787,52.2,51.73,52.2,15347,0
+RSPA.US,D,20241119,000000,51.7686,52.47,51.625,51.8861,5680,0
+RSPA.US,D,20241120,000000,51.89,52.11,51.885,52.0416,6845,0
+RSPA.US,D,20241121,000000,52.19,52.74,52.19,52.615,8089,0
+RSPA.US,D,20241122,000000,52.7,53.04,52.54,52.9178,9084,0
+RSPA.US,D,20241125,000000,53.34,53.47,53.2,53.27,18723,0
+RSPA.US,D,20241126,000000,53.23,53.32,53.065,53.2609,5465,0
+RSPA.US,D,20241127,000000,53.4391,53.4391,53.2556,53.3605,10830,0
+RSPA.US,D,20241129,000000,53.44,53.54,53.37,53.438,7291,0
+RSPA.US,D,20241202,000000,53.35,53.35,53.0689,53.306,151021,0
+RSPA.US,D,20241203,000000,53.1625,53.23,53.0701,53.1592,8234,0
+RSPA.US,D,20241204,000000,53.2284,53.38,52.9935,53.0744,13029,0
+RSPA.US,D,20241205,000000,53.059,53.059,52.89,52.8913,12817,0
+RSPA.US,D,20241206,000000,53.05,53.09,52.7701,53.05,4919,0
+RSPA.US,D,20241209,000000,53.08,53.08,52.764,52.764,15044,0
+RSPA.US,D,20241210,000000,52.75,52.75,52.3852,52.4304,8739,0
+RSPA.US,D,20241211,000000,52.6784,52.7,52.5098,52.5101,10255,0
+RSPA.US,D,20241212,000000,52.51,52.65,52.45,52.47,14124,0
+RSPA.US,D,20241213,000000,52.37,52.37,52.1,52.2574,10844,0
+RSPA.US,D,20241216,000000,52.2725,52.3399,52.0936,52.0936,15282,0
+RSPA.US,D,20241217,000000,52.03,52.2,51.6101,51.7179,13735,0
+RSPA.US,D,20241218,000000,51.83,51.96,50.3462,50.3462,13647,0
+RSPA.US,D,20241219,000000,50.75,50.77,50.14,50.1514,13719,0
+RSPA.US,D,20241220,000000,50.19,51.14,50.19,50.7512,8558,0
+RSPA.US,D,20241223,000000,50.25,50.56,50.1399,50.4769,5746,0
+RSPA.US,D,20241224,000000,50.4507,50.9,50.4507,50.8474,7876,0
+RSPA.US,D,20241226,000000,50.845,51.04,50.84,50.9162,12479,0
+RSPA.US,D,20241227,000000,50.944,50.98,50.5157,50.5872,5797,0
+RSPA.US,D,20241230,000000,50,50.54,49.8059,50.25,18270,0
+RSPA.US,D,20241231,000000,50.42,50.52,50.07,50.37,35700,0
+RSPA.US,D,20250102,000000,50.56,50.72,50,50.0967,123435,0
+RSPA.US,D,20250103,000000,50.27,50.64,50.24,50.5244,3110,0
+RSPA.US,D,20250106,000000,50.83,51,50.5201,50.69,14147,0
+RSPA.US,D,20250107,000000,50.7263,50.7263,50.3008,50.3713,15729,0
+RSPA.US,D,20250108,000000,50.2,50.54,50.0798,50.4327,36285,0
+RSPA.US,D,20250110,000000,50.2095,50.2095,49.815,49.8602,9821,0
+RSPA.US,D,20250113,000000,49.84,50.18,49.73,50.1526,14464,0
+RSPA.US,D,20250114,000000,50.4102,50.49,50.1906,50.4554,9878,0
+RSPA.US,D,20250115,000000,51,51.13,50.9229,50.9229,12916,0
+RSPA.US,D,20250116,000000,51.06,51.33,50.9001,51.1974,5595,0
+RSPA.US,D,20250117,000000,51.3649,51.445,51.3292,51.3292,4822,0
+RSPA.US,D,20250121,000000,51.3983,51.53,50.99,51.35,16479,0
+RSPA.US,D,20250122,000000,51.3616,51.42,51.2548,51.2548,6757,0
+RSPA.US,D,20250123,000000,51.27,51.4001,51.05,51.4001,12063,0
+RSPA.US,D,20250124,000000,51.41,51.52,51.3401,51.4899,23032,0
+RSPA.US,D,20250127,000000,51.25,51.48,51.2085,51.3972,12741,0
+RSPA.US,D,20250128,000000,51.289,51.48,51.2,51.2978,7276,0
+RSPA.US,D,20250129,000000,51.38,51.85,51.1954,51.2204,15327,0
+RSPA.US,D,20250130,000000,51.455,51.75,51.4527,51.6028,18689,0
+RSPA.US,D,20250131,000000,51.425,51.6599,51.2195,51.2195,13086,0
+RSPA.US,D,20250203,000000,50.62,51.2499,50.55,51.0538,90343,0
+RSPA.US,D,20250204,000000,51.0785,51.31,51.0785,51.1643,13278,0
+RSPA.US,D,20250205,000000,51.31,51.67,51.07,51.2965,12255,0
+RSPA.US,D,20250206,000000,51.38,51.43,51.1817,51.2723,11471,0
+RSPA.US,D,20250207,000000,51.349,51.349,51.0901,51.0901,10128,0
+RSPA.US,D,20250210,000000,51.1205,51.48,51.075,51.2899,20418,0
+RSPA.US,D,20250211,000000,51.25,51.3294,51.1757,51.2963,11875,0
+RSPA.US,D,20250212,000000,51,51.13,50.7701,51.068,18858,0
+RSPA.US,D,20250213,000000,51.1405,51.5,51.14,51.49,12299,0
+RSPA.US,D,20250214,000000,51.58,52,51.4135,51.43,30311,0
+RSPA.US,D,20250218,000000,51.52,51.84,51.21,51.825,18738,0
+RSPA.US,D,20250219,000000,51.61,51.97,51.61,51.97,31004,0
+RSPA.US,D,20250220,000000,51.72,51.79,51.49,51.7525,10787,0
+RSPA.US,D,20250221,000000,51.59,51.59,50.97,51.086,17363,0
+RSPA.US,D,20250224,000000,51.05,51.05,50.67,50.8199,12489,0
+RSPA.US,D,20250225,000000,50.9495,50.96,50.56,50.8894,5250,0
+RSPA.US,D,20250226,000000,51.1683,51.1683,50.68,50.7055,15249,0
+RSPA.US,D,20250227,000000,50.82,50.82,50.3037,50.3037,4976,0
+RSPA.US,D,20250228,000000,50.465,51.74,50.34,50.8492,63179,0
+RSPA.US,D,20250303,000000,50.92,51.12,50.13,50.39,9701,0
+RSPA.US,D,20250304,000000,50.04,50.26,49.45,49.6063,27490,0
+RSPA.US,D,20250305,000000,49.7975,50.1799,49.3797,50.0443,21784,0
+RSPA.US,D,20250306,000000,49.53,49.9,49.27,49.55,44484,0
+RSPA.US,D,20250307,000000,49.64,50.08,49.2901,50.0108,40072,0
+RSPA.US,D,20250310,000000,49.76,49.99,49.06,49.3451,27883,0
+RSPA.US,D,20250311,000000,49.25,49.51,48.55,48.7392,33537,0
+RSPA.US,D,20250312,000000,49.057,49.19,48.2908,48.6294,52824,0
+RSPA.US,D,20250313,000000,48.635,48.73,48.03,48.0829,37836,0
+RSPA.US,D,20250314,000000,48.7326,49.02,48.55,49.02,18858,0
+RSPA.US,D,20250317,000000,49.308,49.74,49.09,49.6201,32259,0
+RSPA.US,D,20250318,000000,49.45,49.61,49.22,49.3136,20701,0
+RSPA.US,D,20250319,000000,49.61,49.91,49.37,49.69,35575,0
+RSPA.US,D,20250320,000000,49.52,49.82,49.355,49.53,15638,0
+RSPA.US,D,20250321,000000,49.22,49.45,49,49.3077,39241,0
+RSPA.US,D,20250324,000000,49.27,49.69,49.27,49.6193,26517,0
+RSPA.US,D,20250325,000000,49.62,49.77,49.42,49.5045,40232,0
+RSPA.US,D,20250326,000000,49.696,49.96,49.29,49.522,96068,0
+RSPA.US,D,20250327,000000,49.3785,49.69,49.2574,49.47,48339,0
+RSPA.US,D,20250328,000000,49.2598,49.42,48.6676,48.86,44545,0
+RSPA.US,D,20250331,000000,48.63,49.21,48.5745,49.21,38671,0
+RSPA.US,D,20250401,000000,48.9105,49.28,48.73,49.28,26902,0
+RSPA.US,D,20250402,000000,48.93,49.56,48.92,49.51,42344,0
+RSPA.US,D,20250403,000000,48.23,48.62,47.5,47.5,62435,0
+RSPA.US,D,20250404,000000,46.5,46.55,44.86,44.91,64156,0
+RSPA.US,D,20250407,000000,43.4152,45.19,43.04,44.63,65553,0
+RSPA.US,D,20250408,000000,45.97,46,43.2345,43.84,35119,0
+RSPA.US,D,20250409,000000,43.38,47.07,43.17,47.07,57666,0
+RSPA.US,D,20250410,000000,46.26,46.26,44.65,45.63,46547,0
+RSPA.US,D,20250411,000000,45.5461,46.3,45.09,46.3,24854,0
+RSPA.US,D,20250414,000000,46.422,47,46.1948,46.83,40246,0
+RSPA.US,D,20250415,000000,46.88,47.01,46.53,46.61,27038,0
+RSPA.US,D,20250416,000000,46.42,47.055,45.868,46.07,30753,0
+RSPA.US,D,20250417,000000,46.298,46.7085,46.1608,46.52,31148,0
+RSPA.US,D,20250421,000000,45.7,45.9,44.8049,45.27,17080,0
+RSPA.US,D,20250422,000000,45.61,46.27,45.4101,46.27,28165,0
+RSPA.US,D,20250423,000000,47.04,47.74,46.3701,46.63,75579,0
+RSPA.US,D,20250424,000000,46.6971,47.26,46.6971,47.26,14623,0
+RSPA.US,D,20250425,000000,47.075,47.205,46.8454,47.0792,31455,0
+RSPA.US,D,20250428,000000,47.37,47.8,46.93,47.27,16354,0
+RSPA.US,D,20250429,000000,47.2484,47.52,47.13,47.45,38776,0
+RSPA.US,D,20250430,000000,46.9622,47.62,46.74,47.62,13248,0
+RSPA.US,D,20250501,000000,47.6399,48.07,47.43,47.47,103572,0
+RSPA.US,D,20250502,000000,47.8451,48.06,47.8288,48.04,19471,0
+RSPA.US,D,20250505,000000,48.1588,48.42,47.8308,48.03,15813,0
+RSPA.US,D,20250506,000000,47.95,47.95,47.56,47.76,62238,0
+RSPA.US,D,20250507,000000,47.87,48.05,47.69,47.91,23530,0
+RSPA.US,D,20250508,000000,48.0715,48.4699,48.04,48.32,18009,0
+RSPA.US,D,20250509,000000,48.2443,48.47,48.1391,48.47,80425,0
+RSPA.US,D,20250512,000000,49.19,50,48.8101,49.22,24208,0
+RSPA.US,D,20250513,000000,49.23,49.45,49.0701,49.21,110018,0
+RSPA.US,D,20250514,000000,49.25,49.43,48.8817,49.05,43992,0
+RSPA.US,D,20250515,000000,49.1,49.46,48.86,49.39,17920,0
+RSPA.US,D,20250516,000000,49.45,49.72,49.2801,49.62,29229,0
+RSPA.US,D,20250519,000000,49.0046,49.3999,48.92,49.1707,28756,0
+RSPA.US,D,20250520,000000,49.42,49.44,48.9301,49.11,23121,0
+RSPA.US,D,20250521,000000,48.9797,49.02,48.31,48.38,38860,0
+RSPA.US,D,20250522,000000,48.31,48.56,48.01,48.32,55966,0
+RSPA.US,D,20250523,000000,47.89765,48.35,47.84,48.17,49247,0
+RSPA.US,D,20250527,000000,48.55,48.925,48.55,48.84,33354,0
+RSPA.US,D,20250528,000000,48.93,48.95,48.4565,48.58,16588,0
+RSPA.US,D,20250529,000000,48.73,48.75,48.36,48.73,20864,0
+RSPA.US,D,20250530,000000,48.5,48.71,48.38,48.69,36581,0
+RSPA.US,D,20250602,000000,48.49,48.71,48.245,48.7097,155231,0
+RSPA.US,D,20250603,000000,48.73,49.12,48.65,49.03,80566,0
+RSPA.US,D,20250604,000000,49.37,49.37,48.9449,49.07,12386,0
+RSPA.US,D,20250605,000000,49.12,49.2,48.6024,48.9,27328,0
+RSPA.US,D,20250606,000000,49.24,49.295,49.07,49.21,31246,0
+RSPA.US,D,20250609,000000,49.3166,49.78,49.08,49.221,37267,0
+RSPA.US,D,20250610,000000,49.38,49.56,49.25,49.52,39761,0
+RSPA.US,D,20250611,000000,49.42,49.89,49.2308,49.41,36648,0
+RSPA.US,D,20250612,000000,49.46,49.7,49.04,49.431,43080,0
+RSPA.US,D,20250613,000000,49.1395,49.34,48.81,48.95,23242,0
+RSPA.US,D,20250616,000000,49.32,49.53,49.21,49.36,21253,0
+RSPA.US,D,20250617,000000,49.22,49.5,48.87,49.08,22377,0
+RSPA.US,D,20250618,000000,48.98,49.3352,48.905,48.98,32306,0
+RSPA.US,D,20250620,000000,49.05,49.31,48.9,49.29,17688,0
+RSPA.US,D,20250623,000000,49.02,49.92,48.51,49.07,27598,0
+RSPA.US,D,20250624,000000,49.24,49.54,49.07,49.28,62280,0
+RSPA.US,D,20250625,000000,49.19,49.53,49.0807,49.18,16083,0
+RSPA.US,D,20250626,000000,49.32,49.7,49.2201,49.46,34344,0
+RSPA.US,D,20250627,000000,49.5843,50.4699,49.36,49.55,35715,0
+RSPA.US,D,20250630,000000,49.66,50.32,49.599,49.89,50764,0
+RSPA.US,D,20250701,000000,49.71,50.23,49.62,50,55087,0
+RSPA.US,D,20250702,000000,49.99,50.27,49.9551,50.1508,52259,0
+RSPA.US,D,20250703,000000,50.27,50.55,50.09,50.33,22839,0
+RSPA.US,D,20250707,000000,50.2277,50.37,49.885,50.2,35150,0
+RSPA.US,D,20250708,000000,50.05,50.33,50.05,50.31,25480,0
+RSPA.US,D,20250709,000000,50.31,50.47,50.01,50.36,87185,0
+RSPA.US,D,20250710,000000,50.32,50.71,50.2899,50.62,67424,0
+RSPA.US,D,20250711,000000,50.36,50.49,50.08,50.47,24685,0
+RSPA.US,D,20250714,000000,50.23,50.405,50.1,50.2593,27860,0
+RSPA.US,D,20250715,000000,50.18,50.46,49.77,49.96,73273,0
+RSPA.US,D,20250716,000000,50.01,50.11,49.49,49.965,1008610,0
+RSPA.US,D,20250717,000000,49.7966,50.41,49.7966,50.23,23545,0
+RSPA.US,D,20250718,000000,50.21,50.435,50.15,50.26,34357,0
+RSPA.US,D,20250721,000000,50.04,50.11,49.76,49.79,31574,0
+RSPA.US,D,20250722,000000,49.9095,50.27,49.83,50.25,22686,0
+RSPA.US,D,20250723,000000,50.18,50.52,50.18,50.47,43376,0
+RSPA.US,D,20250724,000000,50.48,50.58,50.3,50.43,43235,0
+RSPA.US,D,20250725,000000,50.4684,50.64,50.33,50.64,26740,0
+RSPA.US,D,20250728,000000,50.5,50.75,50.35,50.53,70158,0
+RSPA.US,D,20250729,000000,50.35,50.51,50.26,50.37,40659,0
+RSPA.US,D,20250730,000000,50.39,50.51,49.95,50.19,40069,0
+RSPA.US,D,20250731,000000,50.09,50.18,49.78,49.9,115443,0
+RSPA.US,D,20250801,000000,49.34,49.6,48.8483,49.35,176224,0
+RSPA.US,D,20250804,000000,49.547,49.8899,49.547,49.88,33700,0
+RSPA.US,D,20250805,000000,49.76,50.04,49.49,49.72,51714,0
+RSPA.US,D,20250806,000000,50.08,50.28,49.5401,49.74,43432,0
+RSPA.US,D,20250807,000000,49.94,49.95,49.4695,49.68,40206,0
+RSPA.US,D,20250808,000000,49.7255,49.86,49.6901,49.77,160072,0
+RSPA.US,D,20250811,000000,49.934,49.99,49.52,49.7,48890,0
+RSPA.US,D,20250812,000000,49.8,50.28,49.7477,50.23,35059,0
+RSPA.US,D,20250813,000000,50.34,50.7678,50.33,50.72,61070,0
+RSPA.US,D,20250814,000000,50.64,50.64,50.26,50.59,135589,0
+RSPA.US,D,20250815,000000,50.63,50.9425,50.3429,50.51,66261,0
+RSPA.US,D,20250818,000000,50.17,50.225,49.9053,50.15,70984,0
+RSPA.US,D,20250819,000000,50.08,50.53,50,50.16,66986,0
+RSPA.US,D,20250820,000000,50.18,50.35,49.9501,50.25,46802,0
+RSPA.US,D,20250821,000000,50.09,50.39,49.9,49.9,87332,0
+RSPA.US,D,20250822,000000,50.26,50.9179,50.05,50.6905,60592,0
+RSPA.US,D,20250825,000000,50.69,50.74,50.45,50.575,38322,0
+RSPA.US,D,20250826,000000,50.58,50.6555,50.2401,50.52,86224,0
+RSPA.US,D,20250827,000000,50.5,50.78,50.41,50.61,71682,0
+RSPA.US,D,20250828,000000,50.72,50.79,50.495,50.79,69943,0
+RSPA.US,D,20250829,000000,50.74,50.75,50.46,50.55,36256,0
+RSPA.US,D,20250902,000000,50.36,50.3919,50.1,50.38,85091,0
+RSPA.US,D,20250903,000000,50.49,50.79,50.23,50.28,70670,0
+RSPA.US,D,20250904,000000,50.338,50.7897,50.2701,50.6135,78519,0
+RSPA.US,D,20250905,000000,50.73,50.92,50.46,50.64,41779,0
+RSPA.US,D,20250908,000000,50.7,50.81,50.3501,50.72,65331,0
+RSPA.US,D,20250909,000000,50.6,50.72,50.5426,50.652,83367,0
+RSPA.US,D,20250910,000000,50.6,50.82,50.4801,50.63,62759,0
+RSPA.US,D,20250911,000000,50.74,51.2718,50.73,50.98,115442,0
+RSPA.US,D,20250912,000000,51.0237,51.1198,50.75,50.8701,143510,0
+RSPA.US,D,20250915,000000,50.82,51.07,50.75,50.87,42883,0
+RSPA.US,D,20250916,000000,50.8399,51.01,50.6881,50.78,114139,0
+RSPA.US,D,20250917,000000,50.81,51.14,50.63,50.94,47952,0
+RSPA.US,D,20250918,000000,50.98,51.3699,50.8417,51.15,42783,0
+RSPA.US,D,20250919,000000,51.055,51.26,50.79,51,39199,0
+RSPA.US,D,20250922,000000,50.51,50.81,50.3295,50.81,59242,0
+RSPA.US,D,20250923,000000,50.75,50.93,50.63,50.73,94950,0
+RSPA.US,D,20250924,000000,50.77,50.9,50.62,50.88,47083,0
+RSPA.US,D,20250925,000000,50.55,50.6503,50.168,50.4,62552,0
+RSPA.US,D,20250926,000000,50.54,50.865,50.471,50.56,80871,0
+RSPA.US,D,20250929,000000,50.83,51.025,50.67,51,59032,0
+RSPA.US,D,20250930,000000,50.85,51.31,50.66,51.07,27491,0
+RSPA.US,D,20251001,000000,50.95,51.16,50.8776,51.16,67408,0
+RSPA.US,D,20251002,000000,51.09,51.25,50.93,51.24,41535,0
+RSPA.US,D,20251003,000000,51.21,51.48,51.08,51.27,72098,0
+RSPA.US,D,20251006,000000,51.36,51.51,51.09,51.4,48165,0
+RSPA.US,D,20251007,000000,51.36,51.48,50.98,51.32,66188,0
+RSPA.US,D,20251008,000000,51.21,51.36,51.0002,51.28,175813,0
+RSPA.US,D,20251009,000000,51.34,51.39,50.87,51.22,55108,0
+RSPA.US,D,20251010,000000,51.1145,51.3456,50.05,50.15,65812,0
+RSPA.US,D,20251013,000000,50.37,50.8099,50.26,50.69,139511,0
+RSPA.US,D,20251014,000000,50.49,51.49,50.295,51.32,55162,0
+RSPA.US,D,20251015,000000,51.1,51.3495,50.6287,51.12,236665,0
+RSPA.US,D,20251016,000000,51.04,51.17,50.33,50.4,91905,0
+RSPA.US,D,20251017,000000,50.46,50.9399,50.37,50.53,71488,0
+RSPA.US,D,20251020,000000,50.61,51.13,50.61,51.05,51732,0
+RSPA.US,D,20251021,000000,50.83,51.15,50.69,51.08,199125,0
+RSPA.US,D,20251022,000000,50.98,51.06,50.6682,50.88,81466,0
+RSPA.US,D,20251023,000000,50.92,51.19,50.67,51.19,431945,0
+RSPA.US,D,20251024,000000,51.15,51.35,50.96,51.15,59328,0
+RSPA.US,D,20251027,000000,51.17,51.365,51.17,51.35,88574,0
+RSPA.US,D,20251028,000000,51.35,51.39,50.96,51.1,116831,0
+RSPA.US,D,20251029,000000,50.8,51.1,50.38,50.6,64306,0
+RSPA.US,D,20251030,000000,50.41,50.82,50.26,50.51,62695,0
+RSPA.US,D,20251031,000000,50.38,50.64,50.2001,50.565,83217,0
+RSPA.US,D,20251103,000000,50.47,50.61,50.16,50.47,40928,0
+RSPA.US,D,20251104,000000,50.13,50.2755,50,50.175,45427,0
+RSPA.US,D,20251105,000000,50.14,50.64,50.14,50.42,85642,0
+RSPA.US,D,20251106,000000,50.6335,50.6335,50.0388,50.1,134059,0
+RSPA.US,D,20251107,000000,50.01,50.56,49.901,50.56,60694,0
+RSPA.US,D,20251110,000000,50.6,50.85,50.36,50.79,64134,0
+RSPA.US,D,20251111,000000,50.8,51.05,50.7001,51,44429,0
+RSPA.US,D,20251112,000000,51.05,51.235,51.03,51.16,45746,0
+RSPA.US,D,20251113,000000,50.98,51.09,50.6,50.62,82701,0
+RSPA.US,D,20251114,000000,50.35,50.83,50.1701,50.445,79878,0
+RSPA.US,D,20251117,000000,50.39,50.58,49.85,49.969,89887,0
+RSPA.US,D,20251118,000000,49.75,50.19,49.64,50.02,71068,0
+RSPA.US,D,20251119,000000,49.91,50.2299,49.65,49.81,44015,0
+RSPA.US,D,20251120,000000,50.2588,50.3157,49.31,49.395,99212,0
+RSPA.US,D,20251121,000000,49.44,50.295,49.4,50.11,35832,0
+RSPA.US,D,20251124,000000,49.81,50.23,49.68,50.025,65596,0
+RSPA.US,D,20251125,000000,50.23,50.56,49.93,50.52,56139,0
+RSPA.US,D,20251126,000000,50.43,50.88,50.43,50.79,33957,0
+RSPA.US,D,20251128,000000,50.85,50.99,50.74,50.8964,48906,0
+RSPA.US,D,20251201,000000,50.7699,51.015,50.7028,50.81,140555,0
+RSPA.US,D,20251202,000000,50.82,50.97,50.6201,50.84,56240,0
+RSPA.US,D,20251203,000000,50.76,51.36,50.76,51.06,101409,0
+RSPA.US,D,20251204,000000,50.97,51.1,50.89,51.07,106287,0
+RSPA.US,D,20251205,000000,51.03,51.25,51.0284,51.24,61832,0
+RSPA.US,D,20251208,000000,51.09,51.12,50.8632,51.05,78245,0
+RSPA.US,D,20251209,000000,51.01,51.05,50.849,51.01,57725,0
+RSPA.US,D,20251210,000000,50.88,51.4,50.85,51.4,37623,0
+RSPA.US,D,20251211,000000,51.3,51.65,51.3,51.59,134263,0
+RSPA.US,D,20251212,000000,51.6345,51.795,51.25,51.46,82200,0
+RSPA.US,D,20251215,000000,51.56,51.66,51.31,51.31,174261,0
+RSPA.US,D,20251216,000000,51.43,51.5999,51.0796,51.43,132443,0
+RSPA.US,D,20251217,000000,51.23,51.535,51.05,51.13,232319,0
+RSPA.US,D,20251218,000000,51.31,51.45,51.07,51.29,232233,0
+RSPA.US,D,20251219,000000,51.19,51.59,51.16,51.45,139769,0
+RSPA.US,D,20251222,000000,51.1,51.35,51.04,51.35,97772,0
+RSPA.US,D,20251223,000000,51.2,51.25,51.01,51.25,57237,0
+RSPA.US,D,20251224,000000,51.17,51.39,51.17,51.39,46214,0
+RSPA.US,D,20251226,000000,51.31,51.41,51.1601,51.4,77844,0
+RSPA.US,D,20251229,000000,51.4,51.4006,51.204,51.35,87262,0
+RSPA.US,D,20251230,000000,51.31,51.44,51.2,51.44,82947,0
+RSPA.US,D,20251231,000000,51.2,51.385,50.92,50.96,82827,0
+RSPA.US,D,20260102,000000,51.05,51.26,50.84,51.11,119458,0
+RSPA.US,D,20260105,000000,51.37,51.6669,51.15,51.62,88025,0
+RSPA.US,D,20260106,000000,51.51,52.15,51.484,52.05,137598,0
+RSPA.US,D,20260107,000000,51.91,52.03,51.51,51.61,80613,0
+RSPA.US,D,20260108,000000,51.5,51.97,51.45,51.97,80611,0
+RSPA.US,D,20260109,000000,52.5564,52.5564,51.835,52.12,86117,0
+RSPA.US,D,20260112,000000,52.48,52.48,52,52.155,73080,0
+RSPA.US,D,20260113,000000,52.1,52.15,51.9502,52.1,94853,0
+RSPA.US,D,20260114,000000,52.12,52.295,51.9801,52.295,123726,0
+RSPA.US,D,20260115,000000,52.28,52.7014,52.18,52.45,197142,0
+RSPA.US,D,20260116,000000,52.37,52.5,52.15,52.34,122033,0
+RSPA.US,D,20260120,000000,51.46,51.69,51.28,51.36,116022,0
+RSPA.US,D,20260121,000000,51.52,52.005,51.51,52,63194,0
+RSPA.US,D,20260122,000000,52.12,52.22,51.8901,52.21,141175,0
+RSPA.US,D,20260123,000000,52.07,52.14,51.75,51.95,105822,0
+RSPA.US,D,20260126,000000,52,52.16,51.9116,52.085,77748,0
+RSPA.US,D,20260127,000000,52.01,52.08,51.8001,52.04,172072,0
+RSPA.US,D,20260128,000000,52.08,52.1,51.75,51.88,221455,0
+RSPA.US,D,20260129,000000,52.04,52.12,51.57,51.96,183236,0
+RSPA.US,D,20260130,000000,51.82,51.88,51.395,51.84,73632,0
+RSPA.US,D,20260202,000000,51.72,52.18,51.6,52.15,148997,0
+RSPA.US,D,20260203,000000,51.95,52.27,51.615,51.94,217236,0
+RSPA.US,D,20260204,000000,52.04,52.71,52.03,52.51,201117,0
+RSPA.US,D,20260205,000000,52.24,52.24,51.8201,52.05,229064,0
+RSPA.US,D,20260206,000000,52.16,52.8,52.16,52.8,276610,0
+RSPA.US,D,20260209,000000,52.57,52.8099,52.42,52.8,298046,0
+RSPA.US,D,20260210,000000,52.76,52.96,52.725,52.91,125523,0
+RSPA.US,D,20260211,000000,53.1,53.5766,52.735,53.02,100576,0
+RSPA.US,D,20260212,000000,53.08,53.179,52.31,52.46,326783,0
+RSPA.US,D,20260213,000000,52.44,53.06,52.3,52.91,261119,0
+RSPA.US,D,20260217,000000,52.79,52.98,52.45,52.98,189097,0
+RSPA.US,D,20260218,000000,52.83,53.18,52.74,52.9789,142757,0
diff --git a/daily/us/nyse stocks/2/rzb.us.txt b/daily/us/nyse stocks/2/rzb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..647426c09ceb4446d9fb3cd7b59f0b03b0cadd57
--- /dev/null
+++ b/daily/us/nyse stocks/2/rzb.us.txt	
@@ -0,0 +1,2435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RZB.US,D,20160614,000000,21.642,21.771,21.525,21.663,92414,0
+RZB.US,D,20160615,000000,21.534,21.663,21.51,21.607,35427,0
+RZB.US,D,20160616,000000,21.51,21.706,20.829,21.649,437711,0
+RZB.US,D,20160617,000000,21.655,22.032,21.624,21.984,664242,0
+RZB.US,D,20160620,000000,21.963,22.132,21.963,22.049,189226,0
+RZB.US,D,20160621,000000,22.04,22.252,22.023,22.164,272505,0
+RZB.US,D,20160622,000000,22.138,22.197,21.992,22.049,108183,0
+RZB.US,D,20160623,000000,22.075,22.098,22.023,22.081,185963,0
+RZB.US,D,20160624,000000,21.584,21.944,21.584,21.885,70659,0
+RZB.US,D,20160627,000000,21.844,21.844,21.672,21.828,74728,0
+RZB.US,D,20160628,000000,21.951,22.023,21.944,21.992,94830,0
+RZB.US,D,20160629,000000,22.057,22.138,22.057,22.106,136988,0
+RZB.US,D,20160630,000000,22.017,22.351,22.017,22.238,640834,0
+RZB.US,D,20160701,000000,22.238,22.238,22.04,22.075,85017,0
+RZB.US,D,20160705,000000,22.138,22.138,21.729,21.788,80454,0
+RZB.US,D,20160706,000000,21.861,21.957,21.663,21.763,250401,0
+RZB.US,D,20160707,000000,21.87,21.901,21.795,21.819,79861,0
+RZB.US,D,20160708,000000,21.936,21.957,21.854,21.919,52557,0
+RZB.US,D,20160711,000000,21.984,22.001,21.885,21.951,41124,0
+RZB.US,D,20160712,000000,21.974,22.001,21.909,21.957,387051,0
+RZB.US,D,20160713,000000,22.001,22.04,21.951,21.957,73741,0
+RZB.US,D,20160714,000000,22.009,22.032,21.804,21.877,74258,0
+RZB.US,D,20160715,000000,21.901,21.951,21.752,21.828,121976,0
+RZB.US,D,20160718,000000,21.936,21.967,21.795,21.804,109152,0
+RZB.US,D,20160719,000000,21.811,21.951,21.811,21.877,94242,0
+RZB.US,D,20160720,000000,21.893,22.032,21.828,21.984,146628,0
+RZB.US,D,20160721,000000,22.009,22.009,21.909,21.967,84587,0
+RZB.US,D,20160722,000000,21.992,22.032,21.951,21.967,107960,0
+RZB.US,D,20160725,000000,21.967,22.049,21.967,22.017,177777,0
+RZB.US,D,20160726,000000,22.017,22.017,21.944,21.984,66642,0
+RZB.US,D,20160727,000000,21.984,22.106,21.951,22.049,155380,0
+RZB.US,D,20160728,000000,22.049,22.098,21.893,21.944,260684,0
+RZB.US,D,20160729,000000,21.951,21.974,21.877,21.885,247328,0
+RZB.US,D,20160801,000000,21.936,21.992,21.927,21.951,74142,0
+RZB.US,D,20160802,000000,21.974,22.067,21.957,22.057,73050,0
+RZB.US,D,20160803,000000,22.049,22.122,22.017,22.081,99632,0
+RZB.US,D,20160804,000000,22.081,22.172,22.081,22.098,127499,0
+RZB.US,D,20160805,000000,22.132,22.474,22.132,22.359,104824,0
+RZB.US,D,20160808,000000,22.359,22.466,22.32,22.408,56807,0
+RZB.US,D,20160809,000000,22.458,22.523,22.326,22.424,33366,0
+RZB.US,D,20160810,000000,22.466,22.555,22.369,22.555,57423,0
+RZB.US,D,20160811,000000,22.637,22.637,22.499,22.597,58511,0
+RZB.US,D,20160812,000000,22.597,22.628,22.481,22.62,30887,0
+RZB.US,D,20160815,000000,22.679,22.694,22.637,22.663,45185,0
+RZB.US,D,20160816,000000,22.686,22.686,22.589,22.679,47037,0
+RZB.US,D,20160817,000000,22.736,22.851,22.605,22.851,66794,0
+RZB.US,D,20160818,000000,22.89,22.89,22.769,22.866,34702,0
+RZB.US,D,20160819,000000,22.909,22.932,22.855,22.89,29263,0
+RZB.US,D,20160822,000000,22.925,22.925,22.847,22.909,45071,0
+RZB.US,D,20160823,000000,22.939,22.981,22.86,22.981,29403,0
+RZB.US,D,20160824,000000,23.045,23.045,22.965,23.045,20198,0
+RZB.US,D,20160825,000000,23.095,23.127,23.072,23.127,32951,0
+RZB.US,D,20160826,000000,23.154,23.248,23.154,23.22,67007,0
+RZB.US,D,20160829,000000,23.294,23.332,23.212,23.332,63161,0
+RZB.US,D,20160830,000000,23.415,23.446,23.166,23.349,52458,0
+RZB.US,D,20160831,000000,23.357,23.415,23.282,23.282,46419,0
+RZB.US,D,20160901,000000,23.365,23.415,23.306,23.372,35132,0
+RZB.US,D,20160902,000000,23.329,23.562,23.329,23.538,26871,0
+RZB.US,D,20160906,000000,23.462,23.562,23.339,23.512,56424,0
+RZB.US,D,20160907,000000,23.605,23.605,23.475,23.529,54802,0
+RZB.US,D,20160908,000000,23.614,23.614,23.497,23.512,35733,0
+RZB.US,D,20160909,000000,23.637,23.637,22.991,23.291,39590,0
+RZB.US,D,20160912,000000,23.446,23.497,23.24,23.395,22063,0
+RZB.US,D,20160913,000000,23.571,23.571,23.007,23.157,54114,0
+RZB.US,D,20160914,000000,23.273,23.43,23.131,23.298,77406,0
+RZB.US,D,20160915,000000,23.357,23.538,23.131,23.311,64446,0
+RZB.US,D,20160916,000000,23.488,23.488,23.207,23.291,180897,0
+RZB.US,D,20160919,000000,23.538,23.538,23.291,23.504,43015,0
+RZB.US,D,20160920,000000,23.504,23.512,23.43,23.512,92607,0
+RZB.US,D,20160921,000000,23.596,23.762,23.471,23.671,69239,0
+RZB.US,D,20160922,000000,23.86,24.027,23.711,24.018,52669,0
+RZB.US,D,20160923,000000,24.425,24.465,23.836,24.449,56825,0
+RZB.US,D,20160926,000000,24.449,24.449,24.068,24.117,43232,0
+RZB.US,D,20160927,000000,24.383,24.383,24.068,24.169,55521,0
+RZB.US,D,20160928,000000,24.333,24.367,23.91,24.217,50777,0
+RZB.US,D,20160929,000000,24.367,24.367,23.961,24.107,33406,0
+RZB.US,D,20160930,000000,24.201,24.241,23.952,24.107,55835,0
+RZB.US,D,20161003,000000,24.276,24.276,24.068,24.068,41931,0
+RZB.US,D,20161004,000000,24.201,24.276,24.051,24.061,44511,0
+RZB.US,D,20161005,000000,24.201,24.258,24.051,24.107,29191,0
+RZB.US,D,20161006,000000,24.227,24.227,23.878,24.018,24006,0
+RZB.US,D,20161007,000000,24.183,24.234,23.91,24.169,50075,0
+RZB.US,D,20161010,000000,24.192,24.192,23.976,24.061,19355,0
+RZB.US,D,20161011,000000,24.036,24.036,23.62,23.703,14379,0
+RZB.US,D,20161012,000000,23.819,23.819,23.586,23.586,30033,0
+RZB.US,D,20161013,000000,23.776,23.776,23.172,23.357,70249,0
+RZB.US,D,20161014,000000,23.481,23.562,23.282,23.504,23364,0
+RZB.US,D,20161017,000000,23.745,23.745,23.529,23.586,22130,0
+RZB.US,D,20161018,000000,23.738,23.738,23.538,23.614,66352,0
+RZB.US,D,20161019,000000,23.785,23.803,23.653,23.745,16565,0
+RZB.US,D,20161020,000000,24.036,24.042,23.695,23.695,31390,0
+RZB.US,D,20161021,000000,23.869,24.046,23.742,23.86,20377,0
+RZB.US,D,20161024,000000,24.201,24.241,23.879,24.127,19450,0
+RZB.US,D,20161025,000000,24.241,24.241,24.003,24.009,61039,0
+RZB.US,D,20161026,000000,24.117,24.141,23.99,23.993,36859,0
+RZB.US,D,20161027,000000,24.142,24.142,23.812,23.836,32840,0
+RZB.US,D,20161028,000000,24.009,24.117,23.869,23.904,18788,0
+RZB.US,D,20161031,000000,24.094,24.094,23.753,23.77,30501,0
+RZB.US,D,20161101,000000,23.91,24.027,23.52,23.745,29659,0
+RZB.US,D,20161102,000000,23.776,23.803,23.594,23.671,23983,0
+RZB.US,D,20161103,000000,23.719,23.719,23.562,23.562,18599,0
+RZB.US,D,20161104,000000,23.679,23.869,23.379,23.586,24903,0
+RZB.US,D,20161107,000000,23.843,23.843,23.538,23.578,97937,0
+RZB.US,D,20161108,000000,23.785,23.785,23.568,23.614,28499,0
+RZB.US,D,20161109,000000,23.728,23.728,23.405,23.52,22337,0
+RZB.US,D,20161110,000000,23.562,23.562,22.859,22.999,148610,0
+RZB.US,D,20161111,000000,22.89,22.89,21.887,22.32,38239,0
+RZB.US,D,20161114,000000,22.171,22.171,21.137,21.392,83710,0
+RZB.US,D,20161115,000000,21.531,22.036,21.516,21.947,42265,0
+RZB.US,D,20161116,000000,22.104,22.675,21.847,22.119,43778,0
+RZB.US,D,20161117,000000,22.129,22.177,21.807,21.904,40816,0
+RZB.US,D,20161118,000000,22.078,22.078,21.781,21.806,20183,0
+RZB.US,D,20161121,000000,22.072,22.097,21.887,21.913,34037,0
+RZB.US,D,20161122,000000,22.078,22.211,21.987,22.185,64298,0
+RZB.US,D,20161123,000000,22.185,22.185,22.006,22.119,38008,0
+RZB.US,D,20161125,000000,22.171,22.32,22.144,22.237,13037,0
+RZB.US,D,20161128,000000,22.269,22.269,22.097,22.129,27701,0
+RZB.US,D,20161129,000000,22.278,22.278,22.027,22.035,21212,0
+RZB.US,D,20161130,000000,22.043,22.052,21.674,21.808,33089,0
+RZB.US,D,20161201,000000,21.817,21.909,21.483,21.699,32607,0
+RZB.US,D,20161202,000000,21.843,22.153,21.483,21.758,41628,0
+RZB.US,D,20161205,000000,21.801,21.801,21.416,21.54,49810,0
+RZB.US,D,20161206,000000,21.607,21.699,21.406,21.497,38874,0
+RZB.US,D,20161207,000000,21.54,21.789,21.505,21.632,116873,0
+RZB.US,D,20161208,000000,21.718,21.718,21.448,21.464,37811,0
+RZB.US,D,20161209,000000,21.515,21.6,21.264,21.346,26649,0
+RZB.US,D,20161212,000000,21.339,21.339,20.967,21.103,27554,0
+RZB.US,D,20161213,000000,21.153,21.153,20.921,20.987,33749,0
+RZB.US,D,20161214,000000,20.96,21.227,20.762,21.069,81305,0
+RZB.US,D,20161215,000000,21.313,21.339,20.414,21.331,91444,0
+RZB.US,D,20161216,000000,21.523,21.531,21.179,21.464,24714,0
+RZB.US,D,20161219,000000,21.506,21.927,21.497,21.843,36077,0
+RZB.US,D,20161220,000000,22.003,22.473,21.664,22.337,41895,0
+RZB.US,D,20161221,000000,22.523,22.523,22.229,22.397,44789,0
+RZB.US,D,20161222,000000,22.389,22.389,22.178,22.337,28889,0
+RZB.US,D,20161223,000000,22.473,22.473,22.061,22.253,24769,0
+RZB.US,D,20161227,000000,22.808,22.808,22.052,22.287,29701,0
+RZB.US,D,20161228,000000,22.33,22.393,22.058,22.262,20060,0
+RZB.US,D,20161229,000000,22.373,22.425,22.22,22.296,28915,0
+RZB.US,D,20161230,000000,22.389,22.389,22.061,22.077,44442,0
+RZB.US,D,20170103,000000,22.035,22.372,22.035,22.287,26997,0
+RZB.US,D,20170104,000000,22.363,22.473,22.29,22.353,33912,0
+RZB.US,D,20170105,000000,22.45,22.487,22.144,22.277,33080,0
+RZB.US,D,20170106,000000,22.229,22.33,22.169,22.229,23132,0
+RZB.US,D,20170109,000000,22.306,22.306,22.095,22.262,415705,0
+RZB.US,D,20170110,000000,22.296,22.382,22.248,22.287,29866,0
+RZB.US,D,20170111,000000,22.346,22.373,22.296,22.315,34037,0
+RZB.US,D,20170112,000000,22.337,22.397,22.306,22.346,22973,0
+RZB.US,D,20170113,000000,22.389,22.555,22.306,22.346,26677,0
+RZB.US,D,20170117,000000,22.346,22.487,22.33,22.44,45181,0
+RZB.US,D,20170118,000000,22.43,22.43,22.337,22.413,11176,0
+RZB.US,D,20170119,000000,22.42,22.42,22.321,22.353,40528,0
+RZB.US,D,20170120,000000,22.413,22.413,22.306,22.389,61449,0
+RZB.US,D,20170123,000000,22.473,22.555,22.358,22.549,23526,0
+RZB.US,D,20170124,000000,22.497,22.733,22.497,22.666,18734,0
+RZB.US,D,20170125,000000,22.673,22.834,22.373,22.45,24179,0
+RZB.US,D,20170126,000000,22.54,22.598,22.02,22.22,98657,0
+RZB.US,D,20170127,000000,22.287,22.397,21.927,22.389,45784,0
+RZB.US,D,20170130,000000,22.464,22.497,22.346,22.464,32504,0
+RZB.US,D,20170131,000000,22.405,22.516,22.248,22.516,65732,0
+RZB.US,D,20170201,000000,22.405,22.673,22.405,22.598,17123,0
+RZB.US,D,20170202,000000,22.45,22.683,22.45,22.578,5589,0
+RZB.US,D,20170203,000000,22.725,23.31,22.725,23.251,66615,0
+RZB.US,D,20170206,000000,23.242,23.305,22.836,23.127,40061,0
+RZB.US,D,20170207,000000,23.102,23.439,23.102,23.439,16421,0
+RZB.US,D,20170208,000000,23.431,23.571,23.318,23.482,57641,0
+RZB.US,D,20170209,000000,23.472,23.598,23.349,23.58,24062,0
+RZB.US,D,20170210,000000,23.379,23.531,23.328,23.328,18487,0
+RZB.US,D,20170213,000000,23.54,23.54,23.23,23.463,10175,0
+RZB.US,D,20170214,000000,23.522,23.522,23.137,23.293,100103,0
+RZB.US,D,20170215,000000,23.242,23.379,23.224,23.338,17016,0
+RZB.US,D,20170216,000000,23.338,23.338,23.238,23.338,15665,0
+RZB.US,D,20170217,000000,23.338,23.338,23.275,23.338,14295,0
+RZB.US,D,20170221,000000,23.417,23.45,23.169,23.169,18660,0
+RZB.US,D,20170222,000000,23.311,23.311,23.169,23.296,11130,0
+RZB.US,D,20170223,000000,23.514,23.623,23.254,23.489,20707,0
+RZB.US,D,20170224,000000,23.573,23.573,23.417,23.573,9220,0
+RZB.US,D,20170227,000000,23.657,23.657,23.512,23.512,12431,0
+RZB.US,D,20170228,000000,23.657,23.725,23.657,23.657,12876,0
+RZB.US,D,20170301,000000,23.692,23.692,23.295,23.315,15040,0
+RZB.US,D,20170302,000000,23.608,23.608,23.027,23.334,14256,0
+RZB.US,D,20170303,000000,23.344,23.344,22.985,23.217,12867,0
+RZB.US,D,20170306,000000,23.217,23.64,23.062,23.53,12157,0
+RZB.US,D,20170307,000000,23.352,23.53,23.315,23.53,19154,0
+RZB.US,D,20170308,000000,23.276,23.42,23.111,23.13,17115,0
+RZB.US,D,20170309,000000,23.429,23.429,22.646,22.977,40795,0
+RZB.US,D,20170310,000000,22.764,22.968,22.374,22.951,17902,0
+RZB.US,D,20170313,000000,22.67,22.899,22.579,22.82,5735,0
+RZB.US,D,20170314,000000,22.67,22.951,22.559,22.764,9367,0
+RZB.US,D,20170315,000000,22.807,23.005,22.594,22.798,21053,0
+RZB.US,D,20170316,000000,22.713,23.16,22.713,23.062,54289,0
+RZB.US,D,20170317,000000,22.994,23.308,22.994,23.301,79333,0
+RZB.US,D,20170320,000000,23.453,23.485,23.15,23.256,12270,0
+RZB.US,D,20170321,000000,23.521,23.521,23.062,23.241,28828,0
+RZB.US,D,20170322,000000,23.53,23.53,23.019,23.277,10820,0
+RZB.US,D,20170323,000000,23.376,23.376,23.178,23.266,17479,0
+RZB.US,D,20170324,000000,23.13,23.419,23.13,23.226,84790,0
+RZB.US,D,20170327,000000,23.019,23.308,23.019,23.256,22022,0
+RZB.US,D,20170328,000000,23.276,23.277,23.208,23.276,16497,0
+RZB.US,D,20170329,000000,23.266,23.295,23.13,23.266,17424,0
+RZB.US,D,20170330,000000,23.156,23.294,23.14,23.149,40446,0
+RZB.US,D,20170331,000000,23.111,23.352,23.052,23.352,11439,0
+RZB.US,D,20170403,000000,23.521,23.556,23.232,23.324,113249,0
+RZB.US,D,20170404,000000,23.315,23.361,23.232,23.276,73889,0
+RZB.US,D,20170405,000000,23.315,23.521,23.232,23.315,58371,0
+RZB.US,D,20170406,000000,23.226,23.436,23.208,23.402,16112,0
+RZB.US,D,20170407,000000,23.488,23.507,23.256,23.256,29021,0
+RZB.US,D,20170410,000000,23.266,23.548,23.266,23.344,52852,0
+RZB.US,D,20170411,000000,23.344,23.393,23.156,23.308,18019,0
+RZB.US,D,20170412,000000,23.315,23.315,23.21,23.276,46071,0
+RZB.US,D,20170413,000000,23.301,23.314,23.217,23.308,18083,0
+RZB.US,D,20170417,000000,23.315,23.436,23.266,23.301,60951,0
+RZB.US,D,20170418,000000,23.308,23.367,23.246,23.246,28063,0
+RZB.US,D,20170419,000000,23.284,23.341,23.258,23.315,11919,0
+RZB.US,D,20170420,000000,23.256,23.34,23.165,23.294,19807,0
+RZB.US,D,20170421,000000,23.308,23.313,23.178,23.256,34813,0
+RZB.US,D,20170424,000000,23.315,23.376,23.276,23.324,17733,0
+RZB.US,D,20170425,000000,23.315,23.512,23.315,23.504,20116,0
+RZB.US,D,20170426,000000,23.512,23.589,23.376,23.488,20985,0
+RZB.US,D,20170427,000000,23.504,23.743,23.434,23.735,18991,0
+RZB.US,D,20170428,000000,23.735,23.743,23.504,23.699,24216,0
+RZB.US,D,20170501,000000,23.699,23.699,23.488,23.667,45793,0
+RZB.US,D,20170502,000000,23.657,23.657,23.445,23.657,8929,0
+RZB.US,D,20170503,000000,23.657,23.735,23.521,23.648,26436,0
+RZB.US,D,20170504,000000,23.608,23.616,23.488,23.616,136031,0
+RZB.US,D,20170505,000000,23.608,23.608,23.481,23.608,19272,0
+RZB.US,D,20170508,000000,23.608,23.608,23.511,23.598,25214,0
+RZB.US,D,20170509,000000,23.616,23.657,23.504,23.586,65612,0
+RZB.US,D,20170510,000000,23.616,23.616,23.509,23.521,109674,0
+RZB.US,D,20170511,000000,23.444,23.606,23.436,23.556,11310,0
+RZB.US,D,20170512,000000,23.563,23.598,23.47,23.573,13188,0
+RZB.US,D,20170515,000000,23.598,23.76,23.568,23.735,13475,0
+RZB.US,D,20170516,000000,23.631,24.253,23.608,24.202,27842,0
+RZB.US,D,20170517,000000,24.16,24.487,23.873,24.211,32151,0
+RZB.US,D,20170518,000000,24.169,24.492,23.969,24.416,25888,0
+RZB.US,D,20170519,000000,24.51,24.711,24.306,24.585,16015,0
+RZB.US,D,20170522,000000,24.636,24.636,24.465,24.568,28238,0
+RZB.US,D,20170523,000000,24.799,24.805,24.593,24.748,31403,0
+RZB.US,D,20170524,000000,24.808,24.808,24.679,24.763,22482,0
+RZB.US,D,20170525,000000,24.885,24.885,24.696,24.721,19978,0
+RZB.US,D,20170526,000000,24.703,24.893,24.441,24.789,8214,0
+RZB.US,D,20170530,000000,25.185,25.185,24.59,24.995,12013,0
+RZB.US,D,20170531,000000,25.024,25.024,24.642,24.642,22709,0
+RZB.US,D,20170601,000000,24.642,24.838,24.642,24.686,18097,0
+RZB.US,D,20170602,000000,24.686,24.798,24.669,24.686,32441,0
+RZB.US,D,20170605,000000,24.694,24.798,24.633,24.669,13723,0
+RZB.US,D,20170606,000000,24.617,24.977,24.617,24.967,41837,0
+RZB.US,D,20170607,000000,24.877,25.03,24.877,25.03,15726,0
+RZB.US,D,20170608,000000,25.037,25.037,24.798,24.898,6998,0
+RZB.US,D,20170609,000000,24.857,24.98,24.756,24.898,18466,0
+RZB.US,D,20170612,000000,24.961,24.961,24.593,24.898,83626,0
+RZB.US,D,20170613,000000,24.898,24.916,24.617,24.66,20524,0
+RZB.US,D,20170614,000000,24.747,24.788,24.591,24.722,5893,0
+RZB.US,D,20170615,000000,24.729,24.898,24.719,24.739,23697,0
+RZB.US,D,20170616,000000,24.617,24.894,24.617,24.816,14381,0
+RZB.US,D,20170619,000000,24.898,24.898,24.716,24.894,10843,0
+RZB.US,D,20170620,000000,24.756,24.898,24.756,24.886,15047,0
+RZB.US,D,20170621,000000,24.779,25.151,24.769,24.982,48364,0
+RZB.US,D,20170622,000000,25.116,25.116,24.883,25.03,15532,0
+RZB.US,D,20170623,000000,25.074,25.28,24.874,24.951,39993,0
+RZB.US,D,20170626,000000,24.857,25.081,24.831,24.882,21976,0
+RZB.US,D,20170627,000000,24.831,24.967,24.779,24.798,11246,0
+RZB.US,D,20170628,000000,24.769,24.873,24.769,24.769,11597,0
+RZB.US,D,20170629,000000,24.66,24.847,24.658,24.718,15024,0
+RZB.US,D,20170630,000000,24.877,25.086,24.825,25.024,41159,0
+RZB.US,D,20170703,000000,24.986,25.024,24.788,24.857,11107,0
+RZB.US,D,20170705,000000,24.779,24.946,24.768,24.857,15314,0
+RZB.US,D,20170706,000000,24.669,24.872,24.669,24.762,21384,0
+RZB.US,D,20170707,000000,24.642,24.747,24.375,24.521,38835,0
+RZB.US,D,20170710,000000,24.521,24.63,24.359,24.428,20911,0
+RZB.US,D,20170711,000000,24.428,24.539,24.383,24.383,22588,0
+RZB.US,D,20170712,000000,24.391,24.489,24.237,24.383,22152,0
+RZB.US,D,20170713,000000,24.391,24.391,24.323,24.367,13552,0
+RZB.US,D,20170714,000000,24.47,24.47,24.391,24.47,13774,0
+RZB.US,D,20170717,000000,24.487,24.487,24.386,24.47,10684,0
+RZB.US,D,20170718,000000,24.487,24.487,24.383,24.41,26795,0
+RZB.US,D,20170719,000000,24.452,24.53,24.436,24.436,20566,0
+RZB.US,D,20170720,000000,24.497,24.507,24.436,24.497,13797,0
+RZB.US,D,20170721,000000,24.487,24.565,24.452,24.565,11620,0
+RZB.US,D,20170724,000000,24.549,24.756,24.549,24.756,18166,0
+RZB.US,D,20170725,000000,24.513,24.694,24.452,24.521,14202,0
+RZB.US,D,20170726,000000,24.617,24.779,24.53,24.747,20378,0
+RZB.US,D,20170727,000000,24.642,25.079,24.642,24.986,21864,0
+RZB.US,D,20170728,000000,25.037,25.725,24.838,25.365,36742,0
+RZB.US,D,20170731,000000,25.143,25.46,25.106,25.46,17431,0
+RZB.US,D,20170801,000000,25.495,25.495,25.272,25.375,17160,0
+RZB.US,D,20170802,000000,25.606,25.606,25.357,25.495,25644,0
+RZB.US,D,20170803,000000,25.606,25.623,24.798,24.816,43471,0
+RZB.US,D,20170804,000000,24.808,24.921,24.695,24.719,14506,0
+RZB.US,D,20170807,000000,24.694,24.894,24.694,24.808,12173,0
+RZB.US,D,20170808,000000,24.747,25.055,24.747,24.756,23836,0
+RZB.US,D,20170809,000000,24.756,24.793,24.574,24.574,17162,0
+RZB.US,D,20170810,000000,24.857,24.857,23.739,23.902,19786,0
+RZB.US,D,20170811,000000,23.935,24.428,23.902,24.237,46417,0
+RZB.US,D,20170814,000000,24.487,24.669,24.343,24.66,11758,0
+RZB.US,D,20170815,000000,24.762,24.762,24.212,24.263,38647,0
+RZB.US,D,20170816,000000,24.341,24.539,24.274,24.428,22265,0
+RZB.US,D,20170817,000000,24.436,24.504,24.289,24.401,12997,0
+RZB.US,D,20170818,000000,24.436,24.669,24.272,24.669,15924,0
+RZB.US,D,20170821,000000,24.669,25.03,24.542,24.916,9651,0
+RZB.US,D,20170822,000000,25.024,25.116,24.955,25.106,8868,0
+RZB.US,D,20170823,000000,25.055,25.106,24.479,24.513,67930,0
+RZB.US,D,20170824,000000,24.556,24.599,24.354,24.401,33714,0
+RZB.US,D,20170825,000000,24.428,24.469,24.367,24.383,16471,0
+RZB.US,D,20170828,000000,24.418,24.436,24.359,24.401,13660,0
+RZB.US,D,20170829,000000,24.299,24.367,24.263,24.341,20239,0
+RZB.US,D,20170830,000000,24.499,24.499,24.305,24.402,21591,0
+RZB.US,D,20170831,000000,24.367,24.392,24.235,24.288,65082,0
+RZB.US,D,20170901,000000,24.332,24.332,24.228,24.332,5534,0
+RZB.US,D,20170905,000000,24.271,24.407,24.271,24.387,12938,0
+RZB.US,D,20170906,000000,24.376,24.397,24.263,24.367,6921,0
+RZB.US,D,20170907,000000,24.367,24.367,23.843,24.078,36454,0
+RZB.US,D,20170908,000000,24.078,24.244,23.943,24.157,25903,0
+RZB.US,D,20170911,000000,24.323,24.392,24.28,24.384,14843,0
+RZB.US,D,20170912,000000,24.384,24.515,24.333,24.515,10418,0
+RZB.US,D,20170913,000000,24.524,24.524,24.367,24.489,9726,0
+RZB.US,D,20170914,000000,24.376,24.515,24.314,24.437,16838,0
+RZB.US,D,20170915,000000,24.507,24.536,24.289,24.489,6263,0
+RZB.US,D,20170918,000000,24.454,24.542,24.384,24.392,38218,0
+RZB.US,D,20170919,000000,24.454,24.504,24.384,24.481,21728,0
+RZB.US,D,20170920,000000,24.402,24.524,24.402,24.437,23764,0
+RZB.US,D,20170921,000000,24.472,24.531,24.184,24.28,24041,0
+RZB.US,D,20170922,000000,24.288,24.472,24.219,24.472,18991,0
+RZB.US,D,20170925,000000,24.472,24.629,24.448,24.629,36599,0
+RZB.US,D,20170926,000000,24.629,24.875,24.629,24.875,16929,0
+RZB.US,D,20170927,000000,24.892,25.206,24.752,25.17,26254,0
+RZB.US,D,20170928,000000,24.995,25.177,24.853,25.16,13744,0
+RZB.US,D,20170929,000000,25.16,25.257,24.961,25.257,38348,0
+RZB.US,D,20171002,000000,25.206,25.388,24.976,25.117,29532,0
+RZB.US,D,20171003,000000,25.024,25.257,24.961,25.015,32259,0
+RZB.US,D,20171004,000000,24.925,25.257,24.896,25.187,10640,0
+RZB.US,D,20171005,000000,25.267,25.3,24.948,25.092,18342,0
+RZB.US,D,20171006,000000,25.24,25.24,24.967,25.015,9663,0
+RZB.US,D,20171009,000000,24.802,25.011,24.775,25.011,7081,0
+RZB.US,D,20171010,000000,25.145,25.276,24.83,24.954,24808,0
+RZB.US,D,20171011,000000,24.954,25.117,24.907,25.084,18506,0
+RZB.US,D,20171012,000000,25.084,25.222,25.002,25.117,15722,0
+RZB.US,D,20171013,000000,25.276,25.327,25.146,25.327,9121,0
+RZB.US,D,20171016,000000,25.397,25.45,25.03,25.1,20811,0
+RZB.US,D,20171017,000000,25.056,25.118,24.629,24.673,38984,0
+RZB.US,D,20171018,000000,24.629,24.629,24.437,24.481,29199,0
+RZB.US,D,20171019,000000,24.576,24.576,24.227,24.227,40936,0
+RZB.US,D,20171020,000000,24.218,24.341,24.201,24.28,455673,0
+RZB.US,D,20171023,000000,24.367,24.55,24.367,24.524,30553,0
+RZB.US,D,20171024,000000,24.524,24.607,24.462,24.489,24171,0
+RZB.US,D,20171025,000000,24.392,24.519,24.288,24.314,17992,0
+RZB.US,D,20171026,000000,24.323,24.411,24.271,24.35,20350,0
+RZB.US,D,20171027,000000,24.359,24.481,24.277,24.35,21858,0
+RZB.US,D,20171030,000000,24.411,24.411,24.078,24.078,97155,0
+RZB.US,D,20171031,000000,24.21,24.371,24.132,24.262,30210,0
+RZB.US,D,20171101,000000,24.271,24.314,24.218,24.29,7575,0
+RZB.US,D,20171102,000000,24.227,24.346,24.218,24.305,9367,0
+RZB.US,D,20171103,000000,24.332,24.367,24.201,24.359,15780,0
+RZB.US,D,20171106,000000,24.244,24.367,24.244,24.366,25763,0
+RZB.US,D,20171107,000000,24.367,24.411,24.193,24.359,10082,0
+RZB.US,D,20171108,000000,24.271,24.437,24.271,24.377,7896,0
+RZB.US,D,20171109,000000,24.419,24.629,24.332,24.383,28847,0
+RZB.US,D,20171110,000000,24.437,24.437,24.21,24.332,19712,0
+RZB.US,D,20171113,000000,24.376,24.481,24.323,24.481,13483,0
+RZB.US,D,20171114,000000,24.559,24.603,24.325,24.585,14196,0
+RZB.US,D,20171115,000000,24.585,24.585,24.437,24.567,8607,0
+RZB.US,D,20171116,000000,24.567,24.603,24.481,24.594,9616,0
+RZB.US,D,20171117,000000,24.603,24.815,24.603,24.815,15445,0
+RZB.US,D,20171120,000000,24.815,24.961,24.79,24.961,16632,0
+RZB.US,D,20171121,000000,24.961,25.022,24.81,24.986,12648,0
+RZB.US,D,20171122,000000,24.995,25.037,24.776,25.024,8536,0
+RZB.US,D,20171124,000000,25.037,25.271,25.037,25.257,13294,0
+RZB.US,D,20171127,000000,25.1,25.225,25.037,25.187,10500,0
+RZB.US,D,20171128,000000,25.187,25.222,24.892,25.046,14640,0
+RZB.US,D,20171129,000000,24.967,25.084,24.576,24.865,72325,0
+RZB.US,D,20171130,000000,24.926,24.926,24.529,24.547,88901,0
+RZB.US,D,20171201,000000,24.687,24.855,24.543,24.855,10581,0
+RZB.US,D,20171204,000000,24.855,25.094,24.72,24.926,21028,0
+RZB.US,D,20171205,000000,24.926,25.007,24.73,24.997,9083,0
+RZB.US,D,20171206,000000,25.068,25.164,24.84,24.997,33689,0
+RZB.US,D,20171207,000000,25.024,25.201,25.024,25.173,8092,0
+RZB.US,D,20171208,000000,25.272,25.272,25.182,25.182,7881,0
+RZB.US,D,20171211,000000,25.334,25.367,25.111,25.149,23558,0
+RZB.US,D,20171212,000000,25.235,25.235,24.968,24.978,242278,0
+RZB.US,D,20171213,000000,25.016,25.016,24.784,24.926,98017,0
+RZB.US,D,20171214,000000,24.892,24.926,24.774,24.926,44344,0
+RZB.US,D,20171215,000000,25.04,25.04,24.829,24.926,36588,0
+RZB.US,D,20171218,000000,24.814,25.016,24.814,25.016,14488,0
+RZB.US,D,20171219,000000,25.087,25.111,24.868,25.102,156634,0
+RZB.US,D,20171220,000000,25.049,25.094,24.995,25.068,18725,0
+RZB.US,D,20171221,000000,24.936,25.068,24.855,25.007,51023,0
+RZB.US,D,20171222,000000,24.926,25.059,24.926,25.059,13692,0
+RZB.US,D,20171226,000000,24.946,25.031,24.946,24.961,15902,0
+RZB.US,D,20171227,000000,24.926,25.009,24.926,24.936,8046,0
+RZB.US,D,20171228,000000,24.926,25.036,24.794,24.794,47462,0
+RZB.US,D,20171229,000000,24.821,24.821,24.555,24.742,46820,0
+RZB.US,D,20180102,000000,24.608,24.896,24.248,24.379,32645,0
+RZB.US,D,20180103,000000,24.573,24.581,24.307,24.555,18014,0
+RZB.US,D,20180104,000000,24.456,24.6,24.215,24.433,9538,0
+RZB.US,D,20180105,000000,24.547,24.742,24.282,24.742,16035,0
+RZB.US,D,20180108,000000,24.608,24.884,24.573,24.884,13002,0
+RZB.US,D,20180109,000000,24.884,24.968,24.798,24.884,18488,0
+RZB.US,D,20180110,000000,24.75,24.835,24.62,24.814,18726,0
+RZB.US,D,20180111,000000,24.875,24.897,24.814,24.892,15565,0
+RZB.US,D,20180112,000000,24.892,24.945,24.653,24.75,25866,0
+RZB.US,D,20180116,000000,24.892,24.892,24.642,24.75,17829,0
+RZB.US,D,20180117,000000,24.75,24.855,24.573,24.696,14633,0
+RZB.US,D,20180118,000000,24.608,24.618,24.41,24.581,9112,0
+RZB.US,D,20180119,000000,24.565,24.565,24.349,24.502,21154,0
+RZB.US,D,20180122,000000,24.766,24.766,24.395,24.395,10127,0
+RZB.US,D,20180123,000000,24.362,24.581,24.307,24.445,54257,0
+RZB.US,D,20180124,000000,24.59,24.59,24.263,24.263,32736,0
+RZB.US,D,20180125,000000,24.263,24.519,24.123,24.211,95825,0
+RZB.US,D,20180126,000000,24.211,24.324,24.167,24.184,17188,0
+RZB.US,D,20180129,000000,24.052,24.061,23.857,23.926,25791,0
+RZB.US,D,20180130,000000,23.776,23.999,23.663,23.714,34209,0
+RZB.US,D,20180131,000000,23.795,23.955,23.706,23.8,29266,0
+RZB.US,D,20180201,000000,23.759,23.866,23.734,23.743,21388,0
+RZB.US,D,20180202,000000,23.663,23.785,23.548,23.582,24031,0
+RZB.US,D,20180205,000000,23.582,23.724,23.335,23.335,20481,0
+RZB.US,D,20180206,000000,23.471,23.636,23.301,23.636,30668,0
+RZB.US,D,20180207,000000,23.636,24.025,23.636,24.025,42706,0
+RZB.US,D,20180208,000000,24.201,24.307,23.817,24.025,28269,0
+RZB.US,D,20180209,000000,23.971,23.99,23.743,23.821,82634,0
+RZB.US,D,20180212,000000,23.785,23.976,23.785,23.813,42365,0
+RZB.US,D,20180213,000000,23.866,23.91,23.643,23.643,37979,0
+RZB.US,D,20180214,000000,23.618,23.683,23.477,23.53,25432,0
+RZB.US,D,20180215,000000,23.663,23.681,23.495,23.653,61496,0
+RZB.US,D,20180216,000000,23.672,23.705,23.61,23.644,17901,0
+RZB.US,D,20180220,000000,23.626,23.751,23.626,23.643,18493,0
+RZB.US,D,20180221,000000,23.672,23.805,23.636,23.677,31839,0
+RZB.US,D,20180222,000000,23.643,23.833,23.643,23.705,33921,0
+RZB.US,D,20180223,000000,23.743,23.831,23.688,23.831,71167,0
+RZB.US,D,20180226,000000,23.866,23.963,23.842,23.866,21263,0
+RZB.US,D,20180227,000000,23.875,23.963,23.769,23.805,17605,0
+RZB.US,D,20180228,000000,23.813,23.986,23.813,23.848,39606,0
+RZB.US,D,20180301,000000,23.848,23.921,23.696,23.759,41415,0
+RZB.US,D,20180302,000000,23.705,23.821,23.634,23.751,33845,0
+RZB.US,D,20180305,000000,23.733,23.88,23.716,23.857,43910,0
+RZB.US,D,20180306,000000,23.867,23.903,23.785,23.848,84840,0
+RZB.US,D,20180307,000000,23.848,23.865,23.831,23.839,22747,0
+RZB.US,D,20180308,000000,23.867,23.893,23.839,23.893,46848,0
+RZB.US,D,20180309,000000,23.893,23.893,23.785,23.839,22515,0
+RZB.US,D,20180312,000000,23.867,23.867,23.679,23.687,28270,0
+RZB.US,D,20180313,000000,23.723,23.753,23.687,23.705,39044,0
+RZB.US,D,20180314,000000,23.742,23.761,23.705,23.723,28290,0
+RZB.US,D,20180315,000000,23.723,23.795,23.67,23.705,85451,0
+RZB.US,D,20180316,000000,23.742,23.776,23.705,23.776,31738,0
+RZB.US,D,20180319,000000,23.742,23.787,23.679,23.696,15565,0
+RZB.US,D,20180320,000000,23.733,23.742,23.696,23.709,9620,0
+RZB.US,D,20180321,000000,23.696,23.759,23.679,23.679,27215,0
+RZB.US,D,20180322,000000,23.661,23.733,23.661,23.661,12814,0
+RZB.US,D,20180323,000000,23.696,23.7,23.571,23.6,13889,0
+RZB.US,D,20180326,000000,23.687,23.687,23.522,23.571,10845,0
+RZB.US,D,20180327,000000,23.642,23.67,23.552,23.598,100022,0
+RZB.US,D,20180328,000000,23.616,23.623,23.545,23.579,13185,0
+RZB.US,D,20180329,000000,23.571,23.642,23.571,23.579,52004,0
+RZB.US,D,20180402,000000,23.633,23.633,23.482,23.545,18329,0
+RZB.US,D,20180403,000000,23.589,23.589,23.41,23.527,23536,0
+RZB.US,D,20180404,000000,23.436,23.482,23.23,23.365,412820,0
+RZB.US,D,20180405,000000,23.348,23.365,23.282,23.303,76457,0
+RZB.US,D,20180406,000000,23.303,23.348,23.204,23.214,289583,0
+RZB.US,D,20180409,000000,23.23,23.295,23.223,23.23,41651,0
+RZB.US,D,20180410,000000,23.204,23.266,23.204,23.239,24123,0
+RZB.US,D,20180411,000000,23.239,23.295,23.223,23.246,80755,0
+RZB.US,D,20180412,000000,23.246,23.365,23.239,23.31,50512,0
+RZB.US,D,20180413,000000,23.295,23.391,23.142,23.142,91052,0
+RZB.US,D,20180416,000000,23.194,23.23,23.18,23.214,12236,0
+RZB.US,D,20180417,000000,23.239,23.261,23.204,23.246,17868,0
+RZB.US,D,20180418,000000,23.246,23.266,23.214,23.246,43432,0
+RZB.US,D,20180419,000000,23.246,23.246,23.159,23.214,50672,0
+RZB.US,D,20180420,000000,23.214,23.214,23.087,23.142,24581,0
+RZB.US,D,20180423,000000,23.204,23.204,23.122,23.159,35876,0
+RZB.US,D,20180424,000000,23.176,23.176,23.042,23.051,32875,0
+RZB.US,D,20180425,000000,23.051,23.091,22.863,23.024,64926,0
+RZB.US,D,20180426,000000,22.989,23.051,22.917,23.033,92328,0
+RZB.US,D,20180427,000000,22.989,23.033,22.979,23.024,63517,0
+RZB.US,D,20180430,000000,23.079,23.079,23.016,23.033,77862,0
+RZB.US,D,20180501,000000,23.024,23.024,22.935,22.971,40164,0
+RZB.US,D,20180502,000000,22.935,22.998,22.909,22.998,47201,0
+RZB.US,D,20180503,000000,22.961,22.979,22.909,22.909,87550,0
+RZB.US,D,20180504,000000,22.899,22.935,22.872,22.899,187905,0
+RZB.US,D,20180507,000000,22.899,22.989,22.889,22.961,46603,0
+RZB.US,D,20180508,000000,22.961,23.024,22.944,23.007,26592,0
+RZB.US,D,20180509,000000,22.926,22.998,22.899,22.935,18224,0
+RZB.US,D,20180510,000000,22.979,23.016,22.917,22.926,25695,0
+RZB.US,D,20180511,000000,22.944,23.113,22.881,23.113,130304,0
+RZB.US,D,20180514,000000,23.122,23.223,23.051,23.06,57365,0
+RZB.US,D,20180515,000000,22.952,23.016,22.693,22.755,104935,0
+RZB.US,D,20180516,000000,22.809,22.88,22.711,22.837,99256,0
+RZB.US,D,20180517,000000,22.827,22.846,22.765,22.775,15698,0
+RZB.US,D,20180518,000000,22.782,22.872,22.782,22.818,23399,0
+RZB.US,D,20180521,000000,22.909,22.926,22.863,22.889,16015,0
+RZB.US,D,20180522,000000,22.889,22.909,22.827,22.889,31193,0
+RZB.US,D,20180523,000000,22.872,22.989,22.872,22.979,25484,0
+RZB.US,D,20180524,000000,22.989,23.06,22.971,23.051,35670,0
+RZB.US,D,20180525,000000,23.051,23.162,22.998,23.024,19143,0
+RZB.US,D,20180529,000000,23.024,23.024,22.979,22.979,19752,0
+RZB.US,D,20180530,000000,23.06,23.095,22.999,23.07,59867,0
+RZB.US,D,20180531,000000,23.087,23.143,23.087,23.143,20818,0
+RZB.US,D,20180601,000000,23.143,23.226,23.143,23.206,38207,0
+RZB.US,D,20180604,000000,23.206,23.322,23.206,23.306,48363,0
+RZB.US,D,20180605,000000,23.297,23.332,23.279,23.322,49012,0
+RZB.US,D,20180606,000000,23.322,23.37,23.3,23.322,18158,0
+RZB.US,D,20180607,000000,23.322,23.342,23.259,23.288,24367,0
+RZB.US,D,20180608,000000,23.279,23.342,23.279,23.297,28063,0
+RZB.US,D,20180611,000000,23.288,23.306,23.241,23.241,60204,0
+RZB.US,D,20180612,000000,23.249,23.269,23.206,23.206,21902,0
+RZB.US,D,20180613,000000,23.206,23.249,23.177,23.196,26117,0
+RZB.US,D,20180614,000000,23.206,23.259,23.196,23.196,18258,0
+RZB.US,D,20180615,000000,23.216,23.25,23.198,23.216,12925,0
+RZB.US,D,20180618,000000,23.233,23.303,23.226,23.297,16771,0
+RZB.US,D,20180619,000000,23.249,23.395,23.225,23.378,29416,0
+RZB.US,D,20180620,000000,23.386,23.487,23.378,23.395,103268,0
+RZB.US,D,20180621,000000,23.395,23.424,23.332,23.405,34324,0
+RZB.US,D,20180622,000000,23.415,23.415,23.37,23.395,24132,0
+RZB.US,D,20180625,000000,23.332,23.386,23.306,23.313,31152,0
+RZB.US,D,20180626,000000,23.332,23.395,23.322,23.351,23610,0
+RZB.US,D,20180627,000000,23.322,23.347,23.279,23.297,20753,0
+RZB.US,D,20180628,000000,23.259,23.395,23.259,23.342,42425,0
+RZB.US,D,20180629,000000,23.361,23.469,23.313,23.342,41108,0
+RZB.US,D,20180702,000000,23.405,23.542,23.351,23.505,36700,0
+RZB.US,D,20180703,000000,23.434,23.696,23.434,23.606,19642,0
+RZB.US,D,20180705,000000,23.687,23.833,23.642,23.786,36700,0
+RZB.US,D,20180706,000000,23.786,24.032,23.786,23.923,25088,0
+RZB.US,D,20180709,000000,23.879,23.942,23.796,23.914,18400,0
+RZB.US,D,20180710,000000,23.914,23.932,23.85,23.891,29270,0
+RZB.US,D,20180711,000000,23.823,23.895,23.815,23.879,11391,0
+RZB.US,D,20180712,000000,23.85,23.85,23.733,23.733,26979,0
+RZB.US,D,20180713,000000,23.67,23.768,23.597,23.666,13077,0
+RZB.US,D,20180716,000000,23.679,23.721,23.594,23.66,12932,0
+RZB.US,D,20180717,000000,23.55,23.66,23.55,23.597,17995,0
+RZB.US,D,20180718,000000,23.597,23.65,23.532,23.551,29790,0
+RZB.US,D,20180719,000000,23.55,23.632,23.55,23.632,14494,0
+RZB.US,D,20180720,000000,23.632,23.733,23.623,23.733,9529,0
+RZB.US,D,20180723,000000,23.569,23.679,23.55,23.577,12614,0
+RZB.US,D,20180724,000000,23.66,23.66,23.524,23.524,19276,0
+RZB.US,D,20180725,000000,23.514,23.606,23.514,23.542,25891,0
+RZB.US,D,20180726,000000,23.532,23.641,23.532,23.632,32625,0
+RZB.US,D,20180727,000000,23.577,23.623,23.505,23.587,23662,0
+RZB.US,D,20180730,000000,23.532,23.532,23.451,23.459,21356,0
+RZB.US,D,20180731,000000,23.469,23.532,23.469,23.469,17721,0
+RZB.US,D,20180801,000000,23.469,23.478,23.361,23.361,17286,0
+RZB.US,D,20180802,000000,23.434,23.472,23.378,23.459,13721,0
+RZB.US,D,20180803,000000,23.469,23.532,23.459,23.459,27108,0
+RZB.US,D,20180806,000000,23.505,23.505,23.424,23.434,21541,0
+RZB.US,D,20180807,000000,23.478,23.478,23.415,23.434,20971,0
+RZB.US,D,20180808,000000,23.478,23.505,23.434,23.459,26445,0
+RZB.US,D,20180809,000000,23.459,23.597,23.459,23.497,28457,0
+RZB.US,D,20180810,000000,23.459,23.574,23.395,23.524,22567,0
+RZB.US,D,20180813,000000,23.469,23.542,23.469,23.532,9839,0
+RZB.US,D,20180814,000000,23.542,23.597,23.469,23.597,47600,0
+RZB.US,D,20180815,000000,23.532,23.65,23.514,23.542,17623,0
+RZB.US,D,20180816,000000,23.577,23.705,23.577,23.705,25011,0
+RZB.US,D,20180817,000000,23.679,23.733,23.632,23.632,36803,0
+RZB.US,D,20180820,000000,23.632,23.806,23.632,23.806,23446,0
+RZB.US,D,20180821,000000,23.806,23.815,23.759,23.806,16322,0
+RZB.US,D,20180822,000000,23.806,23.896,23.759,23.769,25289,0
+RZB.US,D,20180823,000000,23.713,23.841,23.713,23.841,21501,0
+RZB.US,D,20180824,000000,23.759,23.853,23.679,23.733,26870,0
+RZB.US,D,20180827,000000,23.733,23.786,23.713,23.786,26771,0
+RZB.US,D,20180828,000000,23.723,23.85,23.723,23.85,25437,0
+RZB.US,D,20180829,000000,23.733,23.833,23.733,23.806,16310,0
+RZB.US,D,20180830,000000,23.713,23.924,23.713,23.842,12645,0
+RZB.US,D,20180831,000000,23.842,23.897,23.751,23.751,41567,0
+RZB.US,D,20180904,000000,23.777,23.859,23.741,23.741,29520,0
+RZB.US,D,20180905,000000,23.786,23.786,23.626,23.694,19665,0
+RZB.US,D,20180906,000000,23.658,23.718,23.639,23.677,10240,0
+RZB.US,D,20180907,000000,23.677,23.677,23.603,23.648,15011,0
+RZB.US,D,20180910,000000,23.648,23.721,23.634,23.685,12683,0
+RZB.US,D,20180911,000000,23.603,23.722,23.603,23.685,10562,0
+RZB.US,D,20180912,000000,23.62,23.722,23.608,23.69,5366,0
+RZB.US,D,20180913,000000,23.629,23.741,23.629,23.722,12803,0
+RZB.US,D,20180914,000000,23.677,23.722,23.668,23.713,13435,0
+RZB.US,D,20180917,000000,23.694,23.789,23.694,23.722,18309,0
+RZB.US,D,20180918,000000,23.786,23.806,23.713,23.786,42055,0
+RZB.US,D,20180919,000000,23.768,23.771,23.704,23.717,9807,0
+RZB.US,D,20180920,000000,23.685,23.741,23.628,23.677,31630,0
+RZB.US,D,20180921,000000,23.629,23.703,23.612,23.639,16075,0
+RZB.US,D,20180924,000000,23.629,23.677,23.612,23.612,12506,0
+RZB.US,D,20180925,000000,23.603,23.603,23.399,23.501,25573,0
+RZB.US,D,20180926,000000,23.51,23.598,23.473,23.556,14610,0
+RZB.US,D,20180927,000000,23.464,23.629,23.464,23.51,16956,0
+RZB.US,D,20180928,000000,23.51,23.619,23.464,23.464,30915,0
+RZB.US,D,20181001,000000,23.372,23.51,23.372,23.418,76170,0
+RZB.US,D,20181002,000000,23.372,23.487,23.372,23.409,14147,0
+RZB.US,D,20181003,000000,23.39,23.483,23.305,23.381,73449,0
+RZB.US,D,20181004,000000,23.29,23.335,23.178,23.335,30752,0
+RZB.US,D,20181005,000000,23.29,23.338,23.229,23.271,19571,0
+RZB.US,D,20181008,000000,23.209,23.307,23.16,23.197,10302,0
+RZB.US,D,20181009,000000,23.217,23.29,23.215,23.275,14478,0
+RZB.US,D,20181010,000000,23.197,23.207,23.079,23.086,27697,0
+RZB.US,D,20181011,000000,23.04,23.206,22.995,23.104,21982,0
+RZB.US,D,20181012,000000,23.059,23.331,23.059,23.217,28561,0
+RZB.US,D,20181015,000000,23.217,23.307,23.143,23.299,15889,0
+RZB.US,D,20181016,000000,23.29,23.312,23.182,23.271,39682,0
+RZB.US,D,20181017,000000,23.271,23.331,23.143,23.207,10556,0
+RZB.US,D,20181018,000000,23.143,23.335,23.143,23.217,16073,0
+RZB.US,D,20181019,000000,23.217,23.307,23.143,23.197,15197,0
+RZB.US,D,20181022,000000,23.197,23.261,23.178,23.215,13207,0
+RZB.US,D,20181023,000000,23.187,23.234,23.187,23.197,20534,0
+RZB.US,D,20181024,000000,23.197,23.254,23.187,23.197,18553,0
+RZB.US,D,20181025,000000,23.168,23.233,23.086,23.168,360043,0
+RZB.US,D,20181026,000000,23.168,23.2,23.079,23.086,17517,0
+RZB.US,D,20181029,000000,23.207,23.207,23.114,23.123,22942,0
+RZB.US,D,20181030,000000,23.123,23.187,23.123,23.168,25116,0
+RZB.US,D,20181031,000000,23.16,23.168,23.104,23.16,8755,0
+RZB.US,D,20181101,000000,23.178,23.179,23.104,23.104,94385,0
+RZB.US,D,20181102,000000,23.114,23.164,23.059,23.059,66063,0
+RZB.US,D,20181105,000000,23.059,23.152,23.059,23.152,16423,0
+RZB.US,D,20181106,000000,23.168,23.168,23.115,23.139,10747,0
+RZB.US,D,20181107,000000,23.178,23.197,23.152,23.178,26975,0
+RZB.US,D,20181108,000000,23.197,23.264,23.143,23.143,10937,0
+RZB.US,D,20181109,000000,23.234,23.234,23.143,23.234,12688,0
+RZB.US,D,20181112,000000,23.234,23.234,23.143,23.176,14273,0
+RZB.US,D,20181113,000000,23.168,23.233,23.152,23.168,17220,0
+RZB.US,D,20181114,000000,23.168,23.245,23.104,23.143,23555,0
+RZB.US,D,20181115,000000,23.104,23.152,22.986,22.986,26000,0
+RZB.US,D,20181116,000000,23.079,23.143,22.974,23.059,10652,0
+RZB.US,D,20181119,000000,23.079,23.079,22.986,23.014,23326,0
+RZB.US,D,20181120,000000,22.995,23.123,22.801,22.818,15618,0
+RZB.US,D,20181121,000000,22.902,23.004,22.902,22.912,9473,0
+RZB.US,D,20181123,000000,22.848,23.004,22.848,22.967,31391,0
+RZB.US,D,20181126,000000,23.03,23.04,22.879,22.976,23279,0
+RZB.US,D,20181127,000000,22.939,23.04,22.828,22.912,62317,0
+RZB.US,D,20181128,000000,22.922,22.985,22.875,22.892,30674,0
+RZB.US,D,20181129,000000,22.931,22.931,22.772,22.79,57274,0
+RZB.US,D,20181130,000000,22.752,22.949,22.595,22.613,36194,0
+RZB.US,D,20181203,000000,22.735,22.898,22.548,22.631,46506,0
+RZB.US,D,20181204,000000,22.575,22.667,22.5,22.529,162117,0
+RZB.US,D,20181206,000000,22.435,22.664,22.407,22.482,77279,0
+RZB.US,D,20181207,000000,22.445,22.65,22.425,22.482,143299,0
+RZB.US,D,20181210,000000,22.49,22.556,22.416,22.445,35606,0
+RZB.US,D,20181211,000000,22.454,22.52,22.071,22.155,264741,0
+RZB.US,D,20181212,000000,22.211,22.51,22.173,22.425,55844,0
+RZB.US,D,20181213,000000,22.295,22.425,22.266,22.389,33025,0
+RZB.US,D,20181214,000000,22.351,22.425,22.116,22.248,77432,0
+RZB.US,D,20181217,000000,22.23,22.257,21.996,22.09,59128,0
+RZB.US,D,20181218,000000,22.09,22.23,21.808,22.006,132497,0
+RZB.US,D,20181219,000000,21.892,22.107,21.734,21.781,82924,0
+RZB.US,D,20181220,000000,21.678,21.911,21.359,21.781,61014,0
+RZB.US,D,20181221,000000,21.641,21.921,21.548,21.613,99112,0
+RZB.US,D,20181224,000000,21.659,21.808,21.509,21.603,23498,0
+RZB.US,D,20181226,000000,21.598,21.725,21.566,21.725,41800,0
+RZB.US,D,20181227,000000,21.668,21.725,21.359,21.499,36019,0
+RZB.US,D,20181228,000000,21.548,22.032,21.537,21.875,52934,0
+RZB.US,D,20181231,000000,21.921,22.259,21.921,22.016,35077,0
+RZB.US,D,20190102,000000,21.967,22.575,21.967,22.416,43669,0
+RZB.US,D,20190103,000000,22.398,22.473,22.248,22.435,19329,0
+RZB.US,D,20190104,000000,22.463,22.875,22.463,22.827,34119,0
+RZB.US,D,20190107,000000,22.892,23.097,22.866,23.062,27936,0
+RZB.US,D,20190108,000000,23.062,23.107,22.678,22.987,82684,0
+RZB.US,D,20190109,000000,23.042,23.117,22.917,23.089,65015,0
+RZB.US,D,20190110,000000,23.089,23.107,22.949,23.015,32459,0
+RZB.US,D,20190111,000000,23.192,23.313,23.042,23.192,137685,0
+RZB.US,D,20190114,000000,23.172,23.313,23.108,23.286,33625,0
+RZB.US,D,20190115,000000,23.286,23.286,23.132,23.23,36515,0
+RZB.US,D,20190116,000000,23.247,23.257,23.155,23.221,18968,0
+RZB.US,D,20190117,000000,23.212,23.257,23.137,23.207,31403,0
+RZB.US,D,20190118,000000,23.267,23.315,23.097,23.267,47671,0
+RZB.US,D,20190122,000000,23.212,23.267,22.967,23.212,765324,0
+RZB.US,D,20190123,000000,23.212,23.212,23.015,23.042,59265,0
+RZB.US,D,20190124,000000,23.089,23.23,23.062,23.23,12825,0
+RZB.US,D,20190125,000000,23.23,23.463,23.23,23.37,28418,0
+RZB.US,D,20190128,000000,23.37,23.547,23.37,23.417,144069,0
+RZB.US,D,20190129,000000,23.445,23.501,23.38,23.417,56177,0
+RZB.US,D,20190130,000000,23.417,23.547,23.407,23.426,95846,0
+RZB.US,D,20190131,000000,23.445,23.81,23.445,23.81,146261,0
+RZB.US,D,20190201,000000,23.67,23.706,23.486,23.604,20452,0
+RZB.US,D,20190204,000000,23.641,23.781,23.592,23.781,45622,0
+RZB.US,D,20190205,000000,23.696,23.912,23.692,23.893,42729,0
+RZB.US,D,20190206,000000,23.893,23.95,23.755,23.95,20166,0
+RZB.US,D,20190207,000000,23.847,23.884,23.744,23.875,11490,0
+RZB.US,D,20190208,000000,23.875,23.875,23.687,23.762,60323,0
+RZB.US,D,20190211,000000,23.706,23.828,23.706,23.828,7343,0
+RZB.US,D,20190212,000000,23.828,24.015,23.809,24.005,40283,0
+RZB.US,D,20190213,000000,24.005,24.146,23.93,24.146,65763,0
+RZB.US,D,20190214,000000,23.978,24.146,23.978,24.083,24364,0
+RZB.US,D,20190215,000000,24.108,24.258,23.978,24.212,44525,0
+RZB.US,D,20190219,000000,24.258,24.37,24.164,24.361,21805,0
+RZB.US,D,20190220,000000,24.361,24.818,24.287,24.801,57253,0
+RZB.US,D,20190221,000000,24.761,24.761,24.387,24.761,33226,0
+RZB.US,D,20190222,000000,24.753,24.902,24.631,24.866,35221,0
+RZB.US,D,20190225,000000,24.866,24.866,24.753,24.856,28047,0
+RZB.US,D,20190226,000000,24.856,24.893,24.771,24.856,22779,0
+RZB.US,D,20190227,000000,24.856,25.108,24.832,25.071,41717,0
+RZB.US,D,20190228,000000,25.071,25.337,25.024,25.337,180115,0
+RZB.US,D,20190301,000000,25.337,25.74,25.317,25.686,56092,0
+RZB.US,D,20190304,000000,25.686,25.686,25.355,25.421,27618,0
+RZB.US,D,20190305,000000,25.526,25.583,25.355,25.526,50118,0
+RZB.US,D,20190306,000000,25.669,25.669,25.374,25.488,29398,0
+RZB.US,D,20190307,000000,25.459,25.534,25.222,25.393,31046,0
+RZB.US,D,20190308,000000,25.327,25.535,25.232,25.393,47529,0
+RZB.US,D,20190311,000000,25.441,25.441,25.185,25.393,37319,0
+RZB.US,D,20190312,000000,25.327,25.535,25.27,25.479,32642,0
+RZB.US,D,20190313,000000,25.459,25.583,25.413,25.583,37299,0
+RZB.US,D,20190314,000000,25.583,25.583,25.45,25.573,55710,0
+RZB.US,D,20190315,000000,25.573,25.752,25.459,25.459,31449,0
+RZB.US,D,20190318,000000,25.677,25.725,25.488,25.564,62299,0
+RZB.US,D,20190319,000000,25.62,25.62,25.327,25.441,15490,0
+RZB.US,D,20190320,000000,25.45,25.45,25.227,25.441,25353,0
+RZB.US,D,20190321,000000,25.346,25.564,25.346,25.413,21597,0
+RZB.US,D,20190322,000000,25.469,25.469,25.317,25.393,27545,0
+RZB.US,D,20190325,000000,25.355,25.393,25.305,25.346,23679,0
+RZB.US,D,20190326,000000,25.393,25.393,25.256,25.317,43680,0
+RZB.US,D,20190327,000000,25.355,25.421,25.289,25.403,39027,0
+RZB.US,D,20190328,000000,25.421,25.564,25.421,25.535,41190,0
+RZB.US,D,20190329,000000,25.554,25.564,25.251,25.251,82182,0
+RZB.US,D,20190401,000000,25.346,25.346,25.147,25.185,91439,0
+RZB.US,D,20190402,000000,25.261,25.261,25.118,25.194,19312,0
+RZB.US,D,20190403,000000,25.194,25.204,25.143,25.194,58760,0
+RZB.US,D,20190404,000000,25.232,25.261,25.19,25.25,33176,0
+RZB.US,D,20190405,000000,25.232,25.374,25.204,25.374,23716,0
+RZB.US,D,20190408,000000,25.298,25.449,25.298,25.337,20438,0
+RZB.US,D,20190409,000000,25.374,25.374,25.245,25.251,9580,0
+RZB.US,D,20190410,000000,25.251,25.431,25.251,25.431,13065,0
+RZB.US,D,20190411,000000,25.441,25.469,25.356,25.45,13374,0
+RZB.US,D,20190412,000000,25.45,25.517,25.449,25.488,16302,0
+RZB.US,D,20190415,000000,25.535,25.54,25.459,25.507,26799,0
+RZB.US,D,20190416,000000,25.554,25.677,25.554,25.583,17783,0
+RZB.US,D,20190417,000000,25.583,25.583,25.459,25.497,11330,0
+RZB.US,D,20190418,000000,25.507,25.669,25.507,25.64,10999,0
+RZB.US,D,20190422,000000,25.64,25.659,25.545,25.593,19796,0
+RZB.US,D,20190423,000000,25.611,25.886,25.583,25.868,55867,0
+RZB.US,D,20190424,000000,25.868,25.952,25.813,25.944,24949,0
+RZB.US,D,20190425,000000,25.944,25.944,25.706,25.838,19352,0
+RZB.US,D,20190426,000000,25.819,25.886,25.686,25.706,56924,0
+RZB.US,D,20190429,000000,25.716,25.895,25.716,25.868,24166,0
+RZB.US,D,20190430,000000,25.868,25.868,25.611,25.611,76260,0
+RZB.US,D,20190501,000000,25.686,25.691,25.459,25.554,21389,0
+RZB.US,D,20190502,000000,25.545,25.554,25.469,25.488,17431,0
+RZB.US,D,20190503,000000,25.583,25.583,25.45,25.459,15562,0
+RZB.US,D,20190506,000000,25.441,25.476,25.366,25.441,9625,0
+RZB.US,D,20190507,000000,25.441,25.501,25.355,25.441,16070,0
+RZB.US,D,20190508,000000,25.441,25.522,25.355,25.384,14952,0
+RZB.US,D,20190509,000000,25.384,25.523,25.384,25.431,16742,0
+RZB.US,D,20190510,000000,25.526,25.526,25.289,25.308,79572,0
+RZB.US,D,20190513,000000,25.222,25.38,25.194,25.28,9517,0
+RZB.US,D,20190514,000000,25.242,25.431,25.242,25.308,21904,0
+RZB.US,D,20190515,000000,25.355,25.488,25.355,25.459,31063,0
+RZB.US,D,20190516,000000,25.469,25.554,25.441,25.459,25847,0
+RZB.US,D,20190517,000000,25.431,25.581,25.413,25.441,8658,0
+RZB.US,D,20190520,000000,25.479,25.567,25.317,25.317,27512,0
+RZB.US,D,20190521,000000,25.469,25.469,25.327,25.374,10478,0
+RZB.US,D,20190522,000000,25.431,25.459,25.363,25.421,8577,0
+RZB.US,D,20190523,000000,25.393,25.479,25.317,25.374,29422,0
+RZB.US,D,20190524,000000,25.45,25.507,25.413,25.431,5515,0
+RZB.US,D,20190528,000000,25.431,25.573,25.431,25.507,14730,0
+RZB.US,D,20190529,000000,25.564,25.792,25.441,25.782,61572,0
+RZB.US,D,20190530,000000,25.946,26.015,25.542,25.926,15612,0
+RZB.US,D,20190531,000000,25.869,25.869,25.551,25.551,45107,0
+RZB.US,D,20190603,000000,25.744,25.824,25.572,25.715,12248,0
+RZB.US,D,20190604,000000,25.724,25.744,25.647,25.715,14184,0
+RZB.US,D,20190605,000000,25.734,25.758,25.638,25.657,16900,0
+RZB.US,D,20190606,000000,25.695,25.83,25.618,25.628,872675,0
+RZB.US,D,20190607,000000,25.667,25.801,25.667,25.782,13072,0
+RZB.US,D,20190610,000000,25.792,25.878,25.758,25.849,12501,0
+RZB.US,D,20190611,000000,25.878,25.946,25.749,25.896,29208,0
+RZB.US,D,20190612,000000,25.946,25.946,25.752,25.772,14749,0
+RZB.US,D,20190613,000000,25.829,25.869,25.762,25.85,7905,0
+RZB.US,D,20190614,000000,25.859,25.911,25.752,25.887,27718,0
+RZB.US,D,20190617,000000,25.916,25.946,25.801,25.801,17944,0
+RZB.US,D,20190618,000000,25.896,25.926,25.811,25.926,9835,0
+RZB.US,D,20190619,000000,25.906,25.906,25.744,25.744,15998,0
+RZB.US,D,20190620,000000,25.896,26.134,25.896,26.031,22358,0
+RZB.US,D,20190621,000000,26.031,26.118,25.946,26.031,20997,0
+RZB.US,D,20190624,000000,26.022,26.076,25.946,26.05,21726,0
+RZB.US,D,20190625,000000,26.05,26.05,25.983,26.05,17202,0
+RZB.US,D,20190626,000000,26.05,26.089,25.993,26.089,50434,0
+RZB.US,D,20190627,000000,26.031,26.099,25.954,26.099,26127,0
+RZB.US,D,20190628,000000,26.099,26.214,25.916,26.214,231128,0
+RZB.US,D,20190701,000000,26.166,26.214,26.118,26.195,26290,0
+RZB.US,D,20190702,000000,26.195,26.542,26.127,26.482,49727,0
+RZB.US,D,20190703,000000,26.482,26.598,26.467,26.541,18412,0
+RZB.US,D,20190705,000000,26.502,26.541,26.377,26.541,24958,0
+RZB.US,D,20190708,000000,26.541,26.541,26.337,26.502,19211,0
+RZB.US,D,20190709,000000,26.415,26.867,26.415,26.636,34820,0
+RZB.US,D,20190710,000000,26.646,26.8,26.608,26.713,44333,0
+RZB.US,D,20190711,000000,26.665,26.684,26.55,26.578,38633,0
+RZB.US,D,20190712,000000,26.559,26.588,26.482,26.55,25383,0
+RZB.US,D,20190715,000000,26.531,26.617,26.492,26.598,16160,0
+RZB.US,D,20190716,000000,26.598,26.695,26.578,26.588,25865,0
+RZB.US,D,20190717,000000,26.608,26.838,26.566,26.838,33195,0
+RZB.US,D,20190718,000000,26.838,26.972,26.831,26.953,24482,0
+RZB.US,D,20190719,000000,26.972,26.972,26.877,26.895,20336,0
+RZB.US,D,20190722,000000,26.962,26.962,26.877,26.877,32238,0
+RZB.US,D,20190723,000000,26.962,26.992,26.838,26.867,18047,0
+RZB.US,D,20190724,000000,26.895,26.953,26.79,26.828,47475,0
+RZB.US,D,20190725,000000,26.857,26.905,26.771,26.78,22482,0
+RZB.US,D,20190726,000000,26.877,26.9,26.654,26.694,32602,0
+RZB.US,D,20190729,000000,26.636,26.905,26.636,26.79,25832,0
+RZB.US,D,20190730,000000,26.925,26.925,26.79,26.809,38139,0
+RZB.US,D,20190731,000000,26.877,27.116,26.751,26.885,164873,0
+RZB.US,D,20190801,000000,26.848,27.03,26.78,26.895,27761,0
+RZB.US,D,20190802,000000,26.877,26.885,26.74,26.809,46034,0
+RZB.US,D,20190805,000000,26.818,26.818,26.556,26.564,10886,0
+RZB.US,D,20190806,000000,26.569,26.713,26.569,26.636,17702,0
+RZB.US,D,20190807,000000,26.588,26.627,26.578,26.627,13583,0
+RZB.US,D,20190808,000000,26.761,26.895,26.697,26.857,29261,0
+RZB.US,D,20190809,000000,26.895,27.116,26.815,27.087,18466,0
+RZB.US,D,20190812,000000,27.087,27.221,26.949,27.126,19217,0
+RZB.US,D,20190813,000000,27.116,27.376,27.116,27.252,23830,0
+RZB.US,D,20190814,000000,27.222,27.539,27.079,27.539,30645,0
+RZB.US,D,20190815,000000,27.607,27.625,27.364,27.577,39949,0
+RZB.US,D,20190816,000000,27.597,27.597,27.289,27.347,49085,0
+RZB.US,D,20190819,000000,27.5,27.5,27.289,27.433,19011,0
+RZB.US,D,20190820,000000,27.443,27.525,27.443,27.49,25244,0
+RZB.US,D,20190821,000000,27.52,27.597,27.423,27.5,38163,0
+RZB.US,D,20190822,000000,27.644,27.644,27.395,27.405,77921,0
+RZB.US,D,20190823,000000,27.405,27.423,27.309,27.385,18859,0
+RZB.US,D,20190826,000000,27.385,27.385,27.318,27.328,17016,0
+RZB.US,D,20190827,000000,27.433,27.443,27.357,27.443,54639,0
+RZB.US,D,20190828,000000,27.423,27.423,27.299,27.299,89333,0
+RZB.US,D,20190829,000000,27.445,27.445,27.28,27.348,43295,0
+RZB.US,D,20190830,000000,27.357,27.357,27.134,27.231,144399,0
+RZB.US,D,20190903,000000,27.27,27.318,27.174,27.299,16701,0
+RZB.US,D,20190904,000000,27.348,27.493,27.28,27.435,48923,0
+RZB.US,D,20190905,000000,27.435,27.483,27.28,27.483,15270,0
+RZB.US,D,20190906,000000,27.503,27.649,27.493,27.649,15075,0
+RZB.US,D,20190909,000000,27.629,27.629,27.503,27.611,19293,0
+RZB.US,D,20190910,000000,27.601,27.601,27.367,27.367,19899,0
+RZB.US,D,20190911,000000,27.513,27.513,27.328,27.425,21210,0
+RZB.US,D,20190912,000000,27.483,27.545,27.309,27.474,11585,0
+RZB.US,D,20190913,000000,27.551,27.551,27.066,27.357,29078,0
+RZB.US,D,20190916,000000,27.474,27.474,27.309,27.406,16358,0
+RZB.US,D,20190917,000000,27.445,27.445,27.328,27.367,22150,0
+RZB.US,D,20190918,000000,27.396,27.396,27.348,27.377,39236,0
+RZB.US,D,20190919,000000,27.396,27.522,27.28,27.367,113719,0
+RZB.US,D,20190920,000000,27.377,27.377,27.318,27.377,13054,0
+RZB.US,D,20190923,000000,27.377,27.513,27.377,27.425,34214,0
+RZB.US,D,20190924,000000,27.425,27.649,27.425,27.523,22714,0
+RZB.US,D,20190925,000000,27.464,27.542,27.455,27.523,14920,0
+RZB.US,D,20190926,000000,27.464,27.542,27.464,27.542,10821,0
+RZB.US,D,20190927,000000,27.533,27.659,27.513,27.619,51864,0
+RZB.US,D,20190930,000000,27.639,27.782,27.523,27.523,218205,0
+RZB.US,D,20191001,000000,27.523,27.542,27.479,27.498,44361,0
+RZB.US,D,20191002,000000,27.533,27.533,27.256,27.425,4030,0
+RZB.US,D,20191003,000000,27.483,27.554,27.415,27.435,11888,0
+RZB.US,D,20191004,000000,27.435,27.445,27.364,27.415,35454,0
+RZB.US,D,20191007,000000,27.338,27.425,27.338,27.425,11030,0
+RZB.US,D,20191008,000000,27.445,27.523,27.338,27.425,24342,0
+RZB.US,D,20191009,000000,27.415,27.492,27.348,27.396,28437,0
+RZB.US,D,20191010,000000,27.435,27.542,27.415,27.464,15985,0
+RZB.US,D,20191011,000000,27.523,27.523,27.377,27.406,24893,0
+RZB.US,D,20191014,000000,27.503,27.551,27.386,27.551,23677,0
+RZB.US,D,20191015,000000,27.601,27.601,27.459,27.571,15311,0
+RZB.US,D,20191016,000000,27.601,27.737,27.503,27.503,29867,0
+RZB.US,D,20191017,000000,27.707,27.707,27.357,27.464,19720,0
+RZB.US,D,20191018,000000,27.571,27.571,27.377,27.464,19091,0
+RZB.US,D,20191021,000000,27.464,27.561,27.383,27.474,29380,0
+RZB.US,D,20191022,000000,27.425,27.541,27.425,27.513,28365,0
+RZB.US,D,20191023,000000,27.493,27.619,27.483,27.493,34042,0
+RZB.US,D,20191024,000000,27.601,27.843,27.601,27.72,22429,0
+RZB.US,D,20191025,000000,27.727,27.863,27.64,27.805,28264,0
+RZB.US,D,20191028,000000,27.824,27.863,27.727,27.765,14834,0
+RZB.US,D,20191029,000000,27.785,27.785,27.528,27.571,29486,0
+RZB.US,D,20191030,000000,27.533,27.619,27.435,27.503,31324,0
+RZB.US,D,20191031,000000,27.503,27.727,27.386,27.445,153812,0
+RZB.US,D,20191101,000000,27.493,27.611,27.41,27.445,12388,0
+RZB.US,D,20191104,000000,27.523,27.523,27.296,27.328,50444,0
+RZB.US,D,20191105,000000,27.396,27.396,27.231,27.27,24428,0
+RZB.US,D,20191106,000000,27.309,27.406,27.172,27.202,39083,0
+RZB.US,D,20191107,000000,27.318,27.318,27.101,27.202,41095,0
+RZB.US,D,20191108,000000,27.212,27.348,27.124,27.318,27738,0
+RZB.US,D,20191111,000000,27.318,27.474,27.212,27.415,13364,0
+RZB.US,D,20191112,000000,27.464,27.581,27.42,27.445,22309,0
+RZB.US,D,20191113,000000,27.591,27.902,27.591,27.815,19589,0
+RZB.US,D,20191114,000000,27.96,27.96,27.843,27.96,21808,0
+RZB.US,D,20191115,000000,28.058,28.058,27.805,28.048,11816,0
+RZB.US,D,20191118,000000,27.873,28.154,27.873,28.079,112793,0
+RZB.US,D,20191119,000000,27.95,28.086,27.916,27.97,49612,0
+RZB.US,D,20191120,000000,27.785,28.018,27.775,27.96,28612,0
+RZB.US,D,20191121,000000,28.038,28.038,27.824,27.873,16543,0
+RZB.US,D,20191122,000000,27.999,27.999,27.782,27.863,15281,0
+RZB.US,D,20191125,000000,27.834,27.978,27.805,27.805,21824,0
+RZB.US,D,20191126,000000,27.882,27.987,27.795,27.805,17588,0
+RZB.US,D,20191127,000000,27.639,27.639,27.144,27.172,33423,0
+RZB.US,D,20191129,000000,27.289,27.289,26.803,26.881,68379,0
+RZB.US,D,20191202,000000,26.93,26.93,26.579,26.813,32021,0
+RZB.US,D,20191203,000000,26.745,26.91,26.647,26.657,30372,0
+RZB.US,D,20191204,000000,26.686,26.745,26.618,26.735,13394,0
+RZB.US,D,20191205,000000,26.822,26.822,26.463,26.599,17482,0
+RZB.US,D,20191206,000000,26.473,26.667,26.463,26.569,10815,0
+RZB.US,D,20191209,000000,26.589,26.686,26.491,26.579,20949,0
+RZB.US,D,20191210,000000,26.579,26.579,26.453,26.569,17491,0
+RZB.US,D,20191211,000000,26.579,26.735,26.503,26.735,8583,0
+RZB.US,D,20191212,000000,26.735,26.861,26.647,26.813,20563,0
+RZB.US,D,20191213,000000,26.813,26.813,26.693,26.793,30411,0
+RZB.US,D,20191216,000000,26.842,26.89,26.735,26.745,22754,0
+RZB.US,D,20191217,000000,26.813,26.978,26.745,26.968,27130,0
+RZB.US,D,20191218,000000,26.939,27.318,26.92,27.318,26491,0
+RZB.US,D,20191219,000000,27.202,27.281,27.046,27.192,16524,0
+RZB.US,D,20191220,000000,27.153,27.309,27.026,27.056,18588,0
+RZB.US,D,20191223,000000,27.172,27.338,27.076,27.318,12196,0
+RZB.US,D,20191224,000000,27.328,27.411,27.26,27.357,11546,0
+RZB.US,D,20191226,000000,27.415,27.415,27.237,27.406,6449,0
+RZB.US,D,20191227,000000,27.396,27.513,27.202,27.513,11749,0
+RZB.US,D,20191230,000000,27.483,27.513,27.212,27.464,10485,0
+RZB.US,D,20191231,000000,27.464,27.493,27.231,27.406,27010,0
+RZB.US,D,20200102,000000,27.493,28.028,27.477,27.95,27930,0
+RZB.US,D,20200103,000000,27.873,28.31,27.873,28.272,46759,0
+RZB.US,D,20200106,000000,28.242,28.466,28.174,28.417,30266,0
+RZB.US,D,20200107,000000,28.368,28.524,28.3,28.437,62028,0
+RZB.US,D,20200108,000000,28.476,28.689,28.476,28.621,64617,0
+RZB.US,D,20200109,000000,28.593,28.694,28.398,28.67,40987,0
+RZB.US,D,20200110,000000,28.641,28.865,28.626,28.757,33355,0
+RZB.US,D,20200113,000000,28.816,29.03,28.689,28.923,25470,0
+RZB.US,D,20200114,000000,28.923,29.244,28.825,29.166,17691,0
+RZB.US,D,20200115,000000,29.196,29.458,28.952,29.282,43170,0
+RZB.US,D,20200116,000000,29.205,29.35,28.962,29.079,58196,0
+RZB.US,D,20200117,000000,29.049,29.244,29.03,29.04,20173,0
+RZB.US,D,20200121,000000,29.147,29.156,28.835,28.835,23162,0
+RZB.US,D,20200122,000000,28.981,29.137,28.981,29.03,13241,0
+RZB.US,D,20200123,000000,29.108,29.108,28.807,28.884,17534,0
+RZB.US,D,20200124,000000,28.943,29.012,28.602,28.913,43589,0
+RZB.US,D,20200127,000000,28.739,28.933,28.689,28.739,26940,0
+RZB.US,D,20200128,000000,28.777,29.035,28.593,28.593,23398,0
+RZB.US,D,20200129,000000,28.807,28.835,28.657,28.739,26836,0
+RZB.US,D,20200130,000000,28.875,29.127,28.736,28.865,28091,0
+RZB.US,D,20200131,000000,28.903,29.127,28.689,28.689,37560,0
+RZB.US,D,20200203,000000,28.923,28.944,28.807,28.913,13177,0
+RZB.US,D,20200204,000000,28.913,28.933,28.825,28.928,21824,0
+RZB.US,D,20200205,000000,28.903,29.118,28.816,29.118,14434,0
+RZB.US,D,20200206,000000,29.098,29.234,28.894,29.234,22106,0
+RZB.US,D,20200207,000000,29.234,29.486,29.234,29.438,17068,0
+RZB.US,D,20200210,000000,29.516,29.535,28.865,29.088,34116,0
+RZB.US,D,20200211,000000,29.118,29.36,29.118,29.269,15030,0
+RZB.US,D,20200212,000000,29.127,29.319,28.966,29.108,11605,0
+RZB.US,D,20200213,000000,29.254,29.399,29.012,29.176,27638,0
+RZB.US,D,20200214,000000,29.205,29.36,29.205,29.35,12448,0
+RZB.US,D,20200218,000000,29.36,29.36,29.118,29.127,25076,0
+RZB.US,D,20200219,000000,29.224,29.224,28.68,28.709,16900,0
+RZB.US,D,20200220,000000,28.739,29.089,28.737,29.083,20558,0
+RZB.US,D,20200221,000000,28.971,29.127,28.865,28.875,20039,0
+RZB.US,D,20200224,000000,28.689,28.787,28.466,28.466,16822,0
+RZB.US,D,20200225,000000,28.466,28.877,27.97,27.989,25678,0
+RZB.US,D,20200226,000000,28.33,28.413,27.601,27.717,32324,0
+RZB.US,D,20200227,000000,27.357,27.357,26.19,26.579,57652,0
+RZB.US,D,20200228,000000,26.064,26.616,25.345,25.451,79796,0
+RZB.US,D,20200302,000000,25.694,26.355,25.694,26.268,29598,0
+RZB.US,D,20200303,000000,26.443,27.278,26.355,26.385,24710,0
+RZB.US,D,20200304,000000,26.559,27.104,26.426,27.056,22029,0
+RZB.US,D,20200305,000000,26.89,27.016,26.336,26.336,26665,0
+RZB.US,D,20200306,000000,26.317,26.629,25.665,25.938,29129,0
+RZB.US,D,20200309,000000,25.539,25.969,24.823,24.823,30672,0
+RZB.US,D,20200310,000000,25.914,26.083,24.984,25.675,35771,0
+RZB.US,D,20200311,000000,25.675,25.704,25.086,25.704,36209,0
+RZB.US,D,20200312,000000,25.082,25.082,21.931,21.941,65358,0
+RZB.US,D,20200313,000000,24.167,24.167,22.456,22.806,60513,0
+RZB.US,D,20200316,000000,22.358,22.612,19.205,19.46,58247,0
+RZB.US,D,20200317,000000,19.753,20.693,19.256,19.392,53733,0
+RZB.US,D,20200318,000000,19.246,19.611,11.593,14.928,90232,0
+RZB.US,D,20200319,000000,15.074,18.03,14.782,17.262,119626,0
+RZB.US,D,20200320,000000,17.505,19.451,17.023,18.867,84594,0
+RZB.US,D,20200323,000000,18.487,19.301,16.056,16.659,51452,0
+RZB.US,D,20200324,000000,18.254,19.295,17.038,18.575,30444,0
+RZB.US,D,20200325,000000,18.662,20.997,18.662,19.655,45854,0
+RZB.US,D,20200326,000000,19.966,22.3,19.888,22.3,85004,0
+RZB.US,D,20200327,000000,21.882,24.439,21.182,22.621,98732,0
+RZB.US,D,20200330,000000,22.621,22.767,21.444,21.687,24603,0
+RZB.US,D,20200331,000000,21.697,23.448,21.697,22.426,57975,0
+RZB.US,D,20200401,000000,22.261,22.261,19.572,19.966,45464,0
+RZB.US,D,20200402,000000,19.684,19.947,18.555,19.421,62320,0
+RZB.US,D,20200403,000000,18.925,19.451,18.098,19.09,37573,0
+RZB.US,D,20200406,000000,20.958,21.298,19.324,21.24,56547,0
+RZB.US,D,20200407,000000,22.32,22.552,21.668,22.552,40499,0
+RZB.US,D,20200408,000000,22.31,23.496,22.31,23.069,66613,0
+RZB.US,D,20200409,000000,23.428,24.8,23.294,24.245,45453,0
+RZB.US,D,20200413,000000,24.089,24.75,24.021,24.508,47253,0
+RZB.US,D,20200414,000000,24.517,24.973,24.508,24.77,18959,0
+RZB.US,D,20200415,000000,24.595,24.77,24.021,24.683,28485,0
+RZB.US,D,20200416,000000,24.974,24.994,24.508,24.965,19957,0
+RZB.US,D,20200417,000000,25.12,25.918,24.605,25.918,34519,0
+RZB.US,D,20200420,000000,25.888,25.938,25.499,25.655,41244,0
+RZB.US,D,20200421,000000,25.607,25.607,24.722,24.946,24100,0
+RZB.US,D,20200422,000000,24.828,25.393,24.828,24.887,13469,0
+RZB.US,D,20200423,000000,24.955,25.413,24.654,24.984,28447,0
+RZB.US,D,20200424,000000,24.946,25.074,24.605,24.605,33993,0
+RZB.US,D,20200427,000000,24.605,25.27,24.411,24.488,15482,0
+RZB.US,D,20200428,000000,24.488,24.75,24.323,24.362,29335,0
+RZB.US,D,20200429,000000,25.023,25.023,24.42,24.76,15657,0
+RZB.US,D,20200430,000000,25.111,25.276,24.629,24.818,73974,0
+RZB.US,D,20200501,000000,24.411,24.615,24.313,24.449,20097,0
+RZB.US,D,20200504,000000,24.498,24.592,24.303,24.547,18048,0
+RZB.US,D,20200505,000000,24.673,25.147,24.547,24.624,13133,0
+RZB.US,D,20200506,000000,24.818,24.818,24.313,24.588,15517,0
+RZB.US,D,20200507,000000,25.004,25.004,24.328,24.459,102274,0
+RZB.US,D,20200508,000000,24.547,24.741,24.508,24.644,16502,0
+RZB.US,D,20200511,000000,24.586,24.984,24.508,24.906,18317,0
+RZB.US,D,20200512,000000,24.878,24.963,24.42,24.449,21342,0
+RZB.US,D,20200513,000000,24.449,24.692,23.215,23.556,57319,0
+RZB.US,D,20200514,000000,23.7,23.7,22.725,23.579,176261,0
+RZB.US,D,20200515,000000,23.574,24.061,23.273,23.273,33166,0
+RZB.US,D,20200518,000000,23.506,24.245,23.496,23.535,43651,0
+RZB.US,D,20200519,000000,23.778,23.973,23.545,23.973,34584,0
+RZB.US,D,20200520,000000,24.109,24.109,23.418,23.763,51378,0
+RZB.US,D,20200521,000000,23.827,24.016,23.636,23.71,36369,0
+RZB.US,D,20200522,000000,23.808,23.856,23.448,23.574,49964,0
+RZB.US,D,20200526,000000,23.895,23.895,23.351,23.351,106461,0
+RZB.US,D,20200527,000000,23.516,23.682,23.486,23.652,88698,0
+RZB.US,D,20200528,000000,23.652,24.012,23.584,23.944,36566,0
+RZB.US,D,20200529,000000,23.973,24.288,23.953,24.131,42231,0
+RZB.US,D,20200601,000000,24.269,24.427,24.269,24.417,21151,0
+RZB.US,D,20200602,000000,24.407,24.555,24.407,24.525,20126,0
+RZB.US,D,20200603,000000,24.673,24.812,24.673,24.802,51546,0
+RZB.US,D,20200604,000000,24.772,24.861,24.762,24.861,66699,0
+RZB.US,D,20200605,000000,24.96,24.989,24.762,24.772,29919,0
+RZB.US,D,20200608,000000,24.812,24.969,24.812,24.969,25074,0
+RZB.US,D,20200609,000000,24.93,25.068,24.93,25.068,32148,0
+RZB.US,D,20200610,000000,25.108,25.196,25.048,25.088,31082,0
+RZB.US,D,20200611,000000,24.871,24.954,24.091,24.456,46999,0
+RZB.US,D,20200612,000000,24.634,24.952,24.575,24.585,73431,0
+RZB.US,D,20200615,000000,24.535,24.574,24.219,24.229,33476,0
+RZB.US,D,20200616,000000,24.664,24.802,24.476,24.772,22604,0
+RZB.US,D,20200617,000000,24.752,24.81,24.634,24.654,27917,0
+RZB.US,D,20200618,000000,24.733,24.733,24.575,24.693,18145,0
+RZB.US,D,20200619,000000,24.723,24.733,24.634,24.693,25310,0
+RZB.US,D,20200622,000000,24.723,24.723,24.288,24.308,39966,0
+RZB.US,D,20200623,000000,24.407,24.486,24.308,24.338,22028,0
+RZB.US,D,20200624,000000,24.338,24.358,24.229,24.239,26659,0
+RZB.US,D,20200625,000000,24.298,24.334,24.17,24.17,36267,0
+RZB.US,D,20200626,000000,24.239,24.298,23.884,24.2,41116,0
+RZB.US,D,20200629,000000,24.18,24.19,23.983,24.121,18085,0
+RZB.US,D,20200630,000000,24.19,24.269,23.884,23.973,154837,0
+RZB.US,D,20200701,000000,24.052,24.14,23.983,24.091,29414,0
+RZB.US,D,20200702,000000,24.219,24.328,24.052,24.17,43730,0
+RZB.US,D,20200706,000000,24.308,24.422,24.052,24.219,52873,0
+RZB.US,D,20200707,000000,24.21,24.22,24.121,24.121,34735,0
+RZB.US,D,20200708,000000,24.2,24.219,24.032,24.061,34491,0
+RZB.US,D,20200709,000000,24.061,24.131,23.973,24.071,32410,0
+RZB.US,D,20200710,000000,24.131,24.279,24.101,24.249,23850,0
+RZB.US,D,20200713,000000,24.367,24.407,24.239,24.239,34287,0
+RZB.US,D,20200714,000000,24.219,24.387,24.18,24.387,27758,0
+RZB.US,D,20200715,000000,24.407,24.96,24.407,24.92,136450,0
+RZB.US,D,20200716,000000,24.871,25.098,24.772,24.999,99491,0
+RZB.US,D,20200717,000000,25.068,25.068,24.979,25.019,31589,0
+RZB.US,D,20200720,000000,25.019,25.216,24.945,25.216,54973,0
+RZB.US,D,20200721,000000,25.305,25.404,25.25,25.394,24412,0
+RZB.US,D,20200722,000000,25.364,25.423,25.236,25.354,26760,0
+RZB.US,D,20200723,000000,25.522,25.562,25.443,25.502,20001,0
+RZB.US,D,20200724,000000,25.522,25.611,25.512,25.581,43948,0
+RZB.US,D,20200727,000000,25.729,26.104,25.611,26.085,23597,0
+RZB.US,D,20200728,000000,26.025,26.025,25.69,25.838,11078,0
+RZB.US,D,20200729,000000,25.858,26.835,25.818,26.835,39024,0
+RZB.US,D,20200730,000000,26.706,26.993,26.524,26.795,58495,0
+RZB.US,D,20200731,000000,26.864,27.072,26.8,27.042,25827,0
+RZB.US,D,20200803,000000,27.141,27.19,26.988,27.18,11447,0
+RZB.US,D,20200804,000000,27.18,27.18,26.867,27.131,6100,0
+RZB.US,D,20200805,000000,27.062,27.091,26.777,26.983,38142,0
+RZB.US,D,20200806,000000,26.943,26.943,25.917,26.075,59517,0
+RZB.US,D,20200807,000000,26.272,26.647,26.109,26.213,36839,0
+RZB.US,D,20200810,000000,26.262,26.637,26.219,26.628,36459,0
+RZB.US,D,20200811,000000,26.637,27.091,26.41,26.608,28403,0
+RZB.US,D,20200812,000000,26.647,26.776,26.628,26.667,20787,0
+RZB.US,D,20200813,000000,26.687,26.785,26.588,26.647,25624,0
+RZB.US,D,20200814,000000,26.795,26.845,26.608,26.657,20934,0
+RZB.US,D,20200817,000000,26.776,26.855,26.647,26.647,17654,0
+RZB.US,D,20200818,000000,26.647,27.091,26.637,26.706,37254,0
+RZB.US,D,20200819,000000,26.785,27.072,26.785,26.845,18904,0
+RZB.US,D,20200820,000000,26.776,26.989,26.746,26.894,14819,0
+RZB.US,D,20200821,000000,27.012,27.037,26.825,26.985,18126,0
+RZB.US,D,20200824,000000,27.082,27.526,27.042,27.526,19640,0
+RZB.US,D,20200825,000000,27.536,27.536,27.269,27.338,20045,0
+RZB.US,D,20200826,000000,27.516,27.763,27.387,27.684,27769,0
+RZB.US,D,20200827,000000,27.634,27.723,27.427,27.496,19105,0
+RZB.US,D,20200828,000000,27.575,27.575,27.151,27.151,12302,0
+RZB.US,D,20200831,000000,27.49,27.49,27.34,27.34,27984,0
+RZB.US,D,20200901,000000,27.47,27.66,27.3842,27.66,22873,0
+RZB.US,D,20200902,000000,27.74,27.8793,27.52,27.76,16833,0
+RZB.US,D,20200903,000000,27.85,27.85,27.59,27.72,19306,0
+RZB.US,D,20200904,000000,27.82,27.84,27.2,27.45,21062,0
+RZB.US,D,20200908,000000,27.45,27.45,27.01,27.18,13138,0
+RZB.US,D,20200909,000000,27.13,27.79,27.13,27.79,8159,0
+RZB.US,D,20200910,000000,27.8,28.0398,27.67,27.86,15112,0
+RZB.US,D,20200911,000000,27.85,27.85,27.5601,27.74,7834,0
+RZB.US,D,20200914,000000,27.73,28.39,27.73,28,17103,0
+RZB.US,D,20200915,000000,28.11,28.3,27.83,28,11044,0
+RZB.US,D,20200916,000000,28.2,28.25,27.78,27.78,20054,0
+RZB.US,D,20200917,000000,27.71,27.78,27.482,27.67,5110,0
+RZB.US,D,20200918,000000,27.79,27.79,27.5001,27.64,18238,0
+RZB.US,D,20200921,000000,27.54,27.645,27.2,27.49,13651,0
+RZB.US,D,20200922,000000,27.51,27.79,27.5,27.79,25817,0
+RZB.US,D,20200923,000000,27.72,27.72,26.98,27.2556,20139,0
+RZB.US,D,20200924,000000,27.22,27.34,26.94,27.05,22901,0
+RZB.US,D,20200925,000000,27.1,27.95,27.1,27.95,16705,0
+RZB.US,D,20200928,000000,28.09,28.28,27.69,27.99,27913,0
+RZB.US,D,20200929,000000,28.15,28.15,27.4815,27.83,19819,0
+RZB.US,D,20200930,000000,27.84,27.93,27.1,27.4,68649,0
+RZB.US,D,20201001,000000,27.45,28,27.45,27.97,25521,0
+RZB.US,D,20201002,000000,27.71,27.99,27.71,27.94,13834,0
+RZB.US,D,20201005,000000,27.94,28.1,27.8441,27.96,23792,0
+RZB.US,D,20201006,000000,28.19,28.29,28.05,28.23,28735,0
+RZB.US,D,20201007,000000,28.29,28.5,27.46,28.31,36060,0
+RZB.US,D,20201008,000000,28.45,28.7399,28.25,28.39,11790,0
+RZB.US,D,20201009,000000,28.4,28.67,28.2091,28.5,10517,0
+RZB.US,D,20201012,000000,28.5,28.5,27.65,27.77,29301,0
+RZB.US,D,20201013,000000,27.83,28,27.41,27.58,42268,0
+RZB.US,D,20201014,000000,27.59,27.6337,27.4427,27.54,11889,0
+RZB.US,D,20201015,000000,27.47,27.54,27.25,27.53,37139,0
+RZB.US,D,20201016,000000,27.49,27.73,27.405,27.73,10583,0
+RZB.US,D,20201019,000000,27.75,27.75,27.41,27.49,17894,0
+RZB.US,D,20201020,000000,27.54,28.17,27.4569,28.17,19322,0
+RZB.US,D,20201021,000000,27.92,28.07,27.61,27.84,23792,0
+RZB.US,D,20201022,000000,27.97,28,27.6479,28,6054,0
+RZB.US,D,20201023,000000,28,28.43,27.8026,28.36,10779,0
+RZB.US,D,20201026,000000,28.32,28.32,27.8901,28.1,20449,0
+RZB.US,D,20201027,000000,28.21,28.2276,27.67,28.13,14409,0
+RZB.US,D,20201028,000000,27.88,28.1359,27.1139,27.27,27986,0
+RZB.US,D,20201029,000000,27.46,27.545,27.11,27.11,9584,0
+RZB.US,D,20201030,000000,27.19,27.22,27.06,27.22,57127,0
+RZB.US,D,20201102,000000,27.31,27.96,27.31,27.64,8553,0
+RZB.US,D,20201103,000000,27.83,28.15,27.15,27.51,18017,0
+RZB.US,D,20201104,000000,27.79,28.25,27.53,28.19,15791,0
+RZB.US,D,20201105,000000,28.22,28.3599,28.03,28.2,10624,0
+RZB.US,D,20201106,000000,28.36,28.36,28,28.09,7134,0
+RZB.US,D,20201109,000000,28.69,29.16,28,28.81,25791,0
+RZB.US,D,20201110,000000,28.89,28.89,28.11,28.47,22043,0
+RZB.US,D,20201111,000000,28.72,28.72,28.31,28.31,22320,0
+RZB.US,D,20201112,000000,28.45,28.45,28.15,28.27,10658,0
+RZB.US,D,20201113,000000,28.37,28.45,28.15,28.43,12791,0
+RZB.US,D,20201116,000000,28.43,28.65,28.2,28.65,80406,0
+RZB.US,D,20201117,000000,28.67,28.93,28.445,28.75,17625,0
+RZB.US,D,20201118,000000,28.62,28.89,28.445,28.445,15230,0
+RZB.US,D,20201119,000000,28.66,28.82,28.6,28.73,16850,0
+RZB.US,D,20201120,000000,28.82,28.95,28.64,28.72,34207,0
+RZB.US,D,20201123,000000,28.88,28.915,28.67,28.71,15992,0
+RZB.US,D,20201124,000000,28.84,29,28.44,28.5,22178,0
+RZB.US,D,20201125,000000,28.63,28.65,28.4598,28.55,12330,0
+RZB.US,D,20201127,000000,28.7,28.94,28.69,28.89,9147,0
+RZB.US,D,20201130,000000,28.65,28.71,28.13,28.22,38799,0
+RZB.US,D,20201201,000000,28.47,28.47,28.22,28.265,6960,0
+RZB.US,D,20201202,000000,28.35,28.5667,28.26,28.4,18425,0
+RZB.US,D,20201203,000000,28.57,28.57,28.4,28.4,13203,0
+RZB.US,D,20201204,000000,28.55,28.55,28.45,28.5,11064,0
+RZB.US,D,20201207,000000,28.68,28.68,28.4085,28.54,10493,0
+RZB.US,D,20201208,000000,28.6,28.765,28.6,28.75,16844,0
+RZB.US,D,20201209,000000,28.77,28.77,28.62,28.63,12847,0
+RZB.US,D,20201210,000000,28.65,28.785,28.585,28.585,12438,0
+RZB.US,D,20201211,000000,28.64,28.67,28.5,28.59,20012,0
+RZB.US,D,20201214,000000,28.68,28.7395,28.62,28.66,19118,0
+RZB.US,D,20201215,000000,28.78,28.7899,28.57,28.61,18623,0
+RZB.US,D,20201216,000000,28.66,28.695,28.6022,28.64,273113,0
+RZB.US,D,20201217,000000,28.78,28.78,28.42,28.7,34211,0
+RZB.US,D,20201218,000000,28.75,28.8,28.63,28.8,13630,0
+RZB.US,D,20201221,000000,28.72,28.77,28.68,28.69,23914,0
+RZB.US,D,20201222,000000,28.76,28.78,28.5297,28.64,35710,0
+RZB.US,D,20201223,000000,28.75,28.77,28.64,28.65,22155,0
+RZB.US,D,20201224,000000,28.64,28.89,28.61,28.89,24919,0
+RZB.US,D,20201228,000000,28.92,28.9393,28.59,28.75,43837,0
+RZB.US,D,20201229,000000,28.87,28.9,28.75,28.8,16306,0
+RZB.US,D,20201230,000000,28.87,28.9354,28.6977,28.88,16606,0
+RZB.US,D,20201231,000000,28.94,28.98,28.8,28.92,84829,0
+RZB.US,D,20210104,000000,28.99,28.99,28.4,28.4,15351,0
+RZB.US,D,20210105,000000,28.48,28.86,28.48,28.86,11838,0
+RZB.US,D,20210106,000000,28.77,28.77,27.96,28.37,25977,0
+RZB.US,D,20210107,000000,28.33,28.42,28.01,28.09,28241,0
+RZB.US,D,20210108,000000,28.23,28.24,28.16,28.24,24834,0
+RZB.US,D,20210111,000000,28.19,28.26,28.09,28.11,25167,0
+RZB.US,D,20210112,000000,28.23,28.23,27.83,27.95,53916,0
+RZB.US,D,20210113,000000,28.08,28.47,28,28.31,41011,0
+RZB.US,D,20210114,000000,28.47,28.6292,28.31,28.61,22456,0
+RZB.US,D,20210115,000000,28.6,28.77,28.515,28.557,10267,0
+RZB.US,D,20210119,000000,28.5,29.1,28.48,29,16854,0
+RZB.US,D,20210120,000000,29,29.1,28.95,28.95,23597,0
+RZB.US,D,20210121,000000,28.9,28.9617,28.507,28.62,11583,0
+RZB.US,D,20210122,000000,28.73,28.97,28.42,28.935,16812,0
+RZB.US,D,20210125,000000,29.07,29.07,28.73,28.83,9095,0
+RZB.US,D,20210126,000000,28.75,28.98,28.53,28.83,13780,0
+RZB.US,D,20210127,000000,28.66,28.88,28.24,28.47,9556,0
+RZB.US,D,20210128,000000,28.78,28.86,28.29,28.83,14027,0
+RZB.US,D,20210129,000000,28.71,28.74,28.29,28.48,53262,0
+RZB.US,D,20210201,000000,28.56,28.62,28.38,28.4215,7892,0
+RZB.US,D,20210202,000000,28.53,28.82,28.53,28.72,11149,0
+RZB.US,D,20210203,000000,28.62,28.84,28.44,28.55,8680,0
+RZB.US,D,20210204,000000,28.64,28.88,28.44,28.87,17684,0
+RZB.US,D,20210205,000000,28.74,29.095,28.73,28.86,13864,0
+RZB.US,D,20210208,000000,28.81,28.87,28.66,28.87,16451,0
+RZB.US,D,20210209,000000,28.94,29,28.8696,29,11775,0
+RZB.US,D,20210210,000000,29,29,28.78,28.98,26802,0
+RZB.US,D,20210211,000000,28.97,28.97,28.75,28.88,15350,0
+RZB.US,D,20210212,000000,28.83,28.83,28.31,28.51,15811,0
+RZB.US,D,20210216,000000,28.61,28.61,28.21,28.21,24744,0
+RZB.US,D,20210217,000000,28.38,28.38,28.14,28.16,16292,0
+RZB.US,D,20210218,000000,28.11,28.11,27.72,27.94,35345,0
+RZB.US,D,20210219,000000,27.87,27.945,27.87,27.87,15702,0
+RZB.US,D,20210222,000000,27.89,27.9,27.53,27.53,15303,0
+RZB.US,D,20210223,000000,27.58,27.73,27.37,27.49,11438,0
+RZB.US,D,20210224,000000,27.55,27.63,27.38,27.57,21215,0
+RZB.US,D,20210225,000000,27.62,27.69,27.01,27.58,39372,0
+RZB.US,D,20210226,000000,27.5,27.5,27.12,27.47,36451,0
+RZB.US,D,20210301,000000,27.66,27.91,27.55,27.91,40667,0
+RZB.US,D,20210302,000000,27.82,28.11,27.82,28.06,32334,0
+RZB.US,D,20210303,000000,28,28.0877,27.8767,28.04,10638,0
+RZB.US,D,20210304,000000,28.06,28.17,27.75,27.86,34908,0
+RZB.US,D,20210305,000000,27.98,28.18,27.81,28.09,14526,0
+RZB.US,D,20210308,000000,28.11,28.17,27.84,28.09,9298,0
+RZB.US,D,20210309,000000,28.14,28.14,27.8301,28.07,13376,0
+RZB.US,D,20210310,000000,28.09,28.16,27.85,28.09,21020,0
+RZB.US,D,20210311,000000,28.19,28.28,28.111,28.15,33144,0
+RZB.US,D,20210312,000000,28.03,28.164,27.69,28.15,18374,0
+RZB.US,D,20210315,000000,28.21,28.22,27.95,28.08,15180,0
+RZB.US,D,20210316,000000,28.02,28.22,28.02,28.13,22338,0
+RZB.US,D,20210317,000000,28.16,28.16,27.92,28.15,7800,0
+RZB.US,D,20210318,000000,28.08,28.08,27.58,27.6,17290,0
+RZB.US,D,20210319,000000,27.6,27.82,27.42,27.66,15382,0
+RZB.US,D,20210322,000000,27.74,28.12,27.74,27.78,12992,0
+RZB.US,D,20210323,000000,27.85,28.17,27.82,28.12,25099,0
+RZB.US,D,20210324,000000,28.17,28.17,28.0283,28.17,30899,0
+RZB.US,D,20210325,000000,28.16,28.17,28.08,28.12,18040,0
+RZB.US,D,20210326,000000,28.14,28.14,28.05,28.11,12228,0
+RZB.US,D,20210329,000000,28.08,28.11,27.87,27.95,14705,0
+RZB.US,D,20210330,000000,28,28.08,27.8317,28.08,11145,0
+RZB.US,D,20210331,000000,28.08,28.15,27.93,28.14,38538,0
+RZB.US,D,20210401,000000,28.14,28.42,27.92,28.2,99340,0
+RZB.US,D,20210405,000000,28.26,28.29,28.0616,28.2,30480,0
+RZB.US,D,20210406,000000,28.22,28.33,28.05,28.2,44617,0
+RZB.US,D,20210407,000000,28.22,28.31,28.16,28.25,11958,0
+RZB.US,D,20210408,000000,28.3,28.37,28.11,28.3,17775,0
+RZB.US,D,20210409,000000,28.32,28.32,28.22,28.28,9216,0
+RZB.US,D,20210412,000000,28.35,28.35,28.2147,28.26,14154,0
+RZB.US,D,20210413,000000,28.3,28.3848,28.08,28.28,13029,0
+RZB.US,D,20210414,000000,28.34,28.41,28.1918,28.35,8374,0
+RZB.US,D,20210415,000000,28.36,28.43,28.17,28.43,13012,0
+RZB.US,D,20210416,000000,28.43,28.45,28.3,28.3,23283,0
+RZB.US,D,20210419,000000,28.35,28.38,28.2482,28.2976,13093,0
+RZB.US,D,20210420,000000,28.36,28.36,28.2053,28.24,4982,0
+RZB.US,D,20210421,000000,28.3,28.3743,28.1931,28.3205,8219,0
+RZB.US,D,20210422,000000,28.41,28.44,28.265,28.31,11895,0
+RZB.US,D,20210423,000000,28.37,28.44,28.32,28.42,11105,0
+RZB.US,D,20210426,000000,28.46,28.48,28.385,28.42,36035,0
+RZB.US,D,20210427,000000,28.46,28.46,28.26,28.39,12577,0
+RZB.US,D,20210428,000000,28.44,28.5,28.302,28.42,15553,0
+RZB.US,D,20210429,000000,28.48,28.48,28.27,28.35,10317,0
+RZB.US,D,20210430,000000,28.34,28.4526,28.17,28.17,41840,0
+RZB.US,D,20210503,000000,28.27,28.47,28.27,28.38,18133,0
+RZB.US,D,20210504,000000,28.31,28.46,28.31,28.42,15237,0
+RZB.US,D,20210505,000000,28.46,28.46,28.3995,28.42,9466,0
+RZB.US,D,20210506,000000,28.38,28.47,28.0631,28.42,15325,0
+RZB.US,D,20210507,000000,28.48,28.6093,28.29,28.5,13871,0
+RZB.US,D,20210510,000000,28.49,28.5,28.35,28.41,15801,0
+RZB.US,D,20210511,000000,28.31,28.35,28.01,28.09,14118,0
+RZB.US,D,20210512,000000,28,28,27.63,27.99,26704,0
+RZB.US,D,20210513,000000,28,28.1152,27.65,27.99,11489,0
+RZB.US,D,20210514,000000,28.08,28.35,27.87,28.29,29055,0
+RZB.US,D,20210517,000000,28.27,28.27,28.03,28.11,14068,0
+RZB.US,D,20210518,000000,28.12,28.29,28.09,28.27,11562,0
+RZB.US,D,20210519,000000,28.08,28.2212,28.08,28.18,8836,0
+RZB.US,D,20210520,000000,28.26,28.3003,28.18,28.28,15253,0
+RZB.US,D,20210521,000000,28.28,28.28,28.12,28.16,27094,0
+RZB.US,D,20210524,000000,28.21,28.34,28.16,28.28,26219,0
+RZB.US,D,20210525,000000,28.33,28.33,28.17,28.21,18845,0
+RZB.US,D,20210526,000000,28.28,28.28,27.92,28,28681,0
+RZB.US,D,20210527,000000,28.07,28.0771,27.92,27.94,22112,0
+RZB.US,D,20210528,000000,27.7,27.82,27.45,27.54,178825,0
+RZB.US,D,20210601,000000,27.63,27.67,27.5885,27.67,35845,0
+RZB.US,D,20210602,000000,27.68,27.9,27.67,27.86,31432,0
+RZB.US,D,20210603,000000,27.84,27.91,27.77,27.89,17742,0
+RZB.US,D,20210604,000000,27.96,27.9999,27.86,27.96,16703,0
+RZB.US,D,20210607,000000,27.96,28,27.9092,27.95,15971,0
+RZB.US,D,20210608,000000,27.98,28.09,27.94,28.05,18484,0
+RZB.US,D,20210609,000000,28.1,28.18,28.085,28.18,13156,0
+RZB.US,D,20210610,000000,28.18,28.29,28.1599,28.28,13123,0
+RZB.US,D,20210611,000000,28.29,28.38,28.2118,28.31,17161,0
+RZB.US,D,20210614,000000,28.4,28.4,28.25,28.35,15476,0
+RZB.US,D,20210615,000000,28.44,28.45,28.35,28.41,15024,0
+RZB.US,D,20210616,000000,28.44,28.44,28.34,28.34,15066,0
+RZB.US,D,20210617,000000,28.41,28.5,28.33,28.45,17235,0
+RZB.US,D,20210618,000000,28.47,28.54,28.4585,28.535,6527,0
+RZB.US,D,20210621,000000,28.54,28.62,28.54,28.6,8218,0
+RZB.US,D,20210622,000000,28.62,28.67,28.62,28.64,18914,0
+RZB.US,D,20210623,000000,28.67,28.7221,28.6391,28.6952,8515,0
+RZB.US,D,20210624,000000,28.74,28.78,28.59,28.61,141339,0
+RZB.US,D,20210625,000000,28.68,28.77,28.49,28.64,15004,0
+RZB.US,D,20210628,000000,28.69,28.69,28.55,28.64,15970,0
+RZB.US,D,20210629,000000,28.67,28.69,28.418,28.63,16409,0
+RZB.US,D,20210630,000000,28.68,28.68,28.44,28.64,54877,0
+RZB.US,D,20210701,000000,28.64,28.69,28.42,28.6,17467,0
+RZB.US,D,20210702,000000,28.63,28.69,28.42,28.64,10606,0
+RZB.US,D,20210706,000000,28.64,28.65,28.44,28.55,26930,0
+RZB.US,D,20210707,000000,28.55,29.07,28.55,29,39889,0
+RZB.US,D,20210708,000000,28.87,28.99,28.87,28.93,14459,0
+RZB.US,D,20210709,000000,29,29.07,28.86,28.98,15374,0
+RZB.US,D,20210712,000000,29.05,29.05,28.81,28.85,10172,0
+RZB.US,D,20210713,000000,28.93,28.9723,28.62,28.85,33493,0
+RZB.US,D,20210714,000000,28.89,28.94,28.69,28.94,10419,0
+RZB.US,D,20210715,000000,28.94,28.96,28.86,28.94,12763,0
+RZB.US,D,20210716,000000,28.95,28.99,28.87,28.92,14551,0
+RZB.US,D,20210719,000000,28.82,28.8338,28.64,28.73,7208,0
+RZB.US,D,20210720,000000,28.83,29.04,28.7115,28.98,12275,0
+RZB.US,D,20210721,000000,29.05,29.05,28.866,28.98,17751,0
+RZB.US,D,20210722,000000,28.99,28.99,28.8,28.93,9257,0
+RZB.US,D,20210723,000000,28.96,29.1,28.94,28.99,14381,0
+RZB.US,D,20210726,000000,28.92,29.09,28.8412,28.95,16989,0
+RZB.US,D,20210727,000000,29.02,29.02,28.7835,28.95,10841,0
+RZB.US,D,20210728,000000,28.93,29.1,28.8515,29,16377,0
+RZB.US,D,20210729,000000,29.03,29.0616,28.96,29,15018,0
+RZB.US,D,20210730,000000,28.99,29.24,28.94,29,27731,0
+RZB.US,D,20210802,000000,28.99,29.14,28.94,28.98,19714,0
+RZB.US,D,20210803,000000,28.99,29.0531,28.98,29,16666,0
+RZB.US,D,20210804,000000,28.99,28.99,28.88,28.97,12504,0
+RZB.US,D,20210805,000000,28.98,29.1891,28.91,28.99,26756,0
+RZB.US,D,20210806,000000,28.93,29.08,28.93,29.02,18250,0
+RZB.US,D,20210809,000000,29,29.0941,28.9,28.98,25993,0
+RZB.US,D,20210810,000000,28.97,28.97,28.52,28.88,41311,0
+RZB.US,D,20210811,000000,28.89,28.93,28.7228,28.88,41271,0
+RZB.US,D,20210812,000000,28.88,28.92,28.8438,28.87,12052,0
+RZB.US,D,20210813,000000,28.91,29.076,28.829,29,19992,0
+RZB.US,D,20210816,000000,28.98,29.03,28.925,29.02,22527,0
+RZB.US,D,20210817,000000,28.96,28.9674,28.85,28.93,10863,0
+RZB.US,D,20210818,000000,28.98,29.01,28.7,28.93,11425,0
+RZB.US,D,20210819,000000,28.89,28.89,28.58,28.8,14304,0
+RZB.US,D,20210820,000000,28.8,29.02,28.8,29.02,23964,0
+RZB.US,D,20210823,000000,29.01,29.04,28.83,28.9,13126,0
+RZB.US,D,20210824,000000,28.99,29.06,28.8821,29.02,19355,0
+RZB.US,D,20210825,000000,28.99,28.99,28.8976,28.99,11980,0
+RZB.US,D,20210826,000000,28.96,28.96,28.8599,28.9,6379,0
+RZB.US,D,20210827,000000,28.99,29.06,28.785,29.02,24471,0
+RZB.US,D,20210830,000000,29.01,29.12,28.95,29.09,7232,0
+RZB.US,D,20210831,000000,28.9,28.9,28.6189,28.74,52494,0
+RZB.US,D,20210901,000000,28.72,28.87,28.6,28.85,16975,0
+RZB.US,D,20210902,000000,28.83,28.91,28.79,28.85,17173,0
+RZB.US,D,20210903,000000,28.81,28.83,28.72,28.83,7314,0
+RZB.US,D,20210907,000000,28.8,28.81,28.7188,28.8,8147,0
+RZB.US,D,20210908,000000,28.77,28.77,28.54,28.66,11309,0
+RZB.US,D,20210909,000000,28.61,28.69,28.61,28.65,13490,0
+RZB.US,D,20210910,000000,28.73,28.7436,28.64,28.7,6687,0
+RZB.US,D,20210913,000000,28.73,28.83,28.65,28.7,11217,0
+RZB.US,D,20210914,000000,28.73,28.73,28.5221,28.67,7564,0
+RZB.US,D,20210915,000000,28.66,28.7,28.53,28.57,26507,0
+RZB.US,D,20210916,000000,28.57,28.8927,28.5465,28.61,23660,0
+RZB.US,D,20210917,000000,28.65,28.7,28.6496,28.65,10657,0
+RZB.US,D,20210920,000000,28.56,28.59,28.44,28.51,13938,0
+RZB.US,D,20210921,000000,28.62,28.68,28.55,28.55,9498,0
+RZB.US,D,20210922,000000,28.6,28.71,28.52,28.7,19961,0
+RZB.US,D,20210923,000000,28.69,28.82,28.38,28.66,30414,0
+RZB.US,D,20210924,000000,28.55,28.59,28.34,28.45,12993,0
+RZB.US,D,20210927,000000,28.48,28.53,28.45,28.53,21589,0
+RZB.US,D,20210928,000000,28.47,28.47,28.15,28.26,21068,0
+RZB.US,D,20210929,000000,28.41,28.59,28.36,28.38,20669,0
+RZB.US,D,20210930,000000,28.52,28.54,28.28,28.31,307137,0
+RZB.US,D,20211001,000000,28.39,28.45,28.3,28.39,411150,0
+RZB.US,D,20211004,000000,28.36,28.36,27.96,27.96,32603,0
+RZB.US,D,20211005,000000,28.13,28.21,27.9956,28.11,29237,0
+RZB.US,D,20211006,000000,28.1,28.45,28.047,28.36,33254,0
+RZB.US,D,20211007,000000,28.32,28.45,28.28,28.34,15542,0
+RZB.US,D,20211008,000000,28.43,30.34,28.21,28.44,15086,0
+RZB.US,D,20211011,000000,28.51,28.56,28.4382,28.46,14452,0
+RZB.US,D,20211012,000000,28.48,28.685,28.47,28.64,13070,0
+RZB.US,D,20211013,000000,28.6,28.72,28.51,28.52,42129,0
+RZB.US,D,20211014,000000,28.58,28.74,28.57,28.65,24042,0
+RZB.US,D,20211015,000000,28.6,28.64,28.55,28.55,8715,0
+RZB.US,D,20211018,000000,28.5,28.55,28.36,28.55,13883,0
+RZB.US,D,20211019,000000,28.49,28.76,28.45,28.65,26743,0
+RZB.US,D,20211020,000000,28.63,28.72,28.5786,28.61,18806,0
+RZB.US,D,20211021,000000,28.63,28.64,28.583,28.605,11316,0
+RZB.US,D,20211022,000000,28.61,28.6476,28.565,28.58,12596,0
+RZB.US,D,20211025,000000,28.59,28.6343,28.58,28.6,9425,0
+RZB.US,D,20211026,000000,28.7,28.78,28.6114,28.65,17200,0
+RZB.US,D,20211027,000000,28.72,28.7689,28.61,28.61,27385,0
+RZB.US,D,20211028,000000,28.69,28.81,28.6,28.66,16575,0
+RZB.US,D,20211029,000000,28.71,28.7787,28.54,28.54,60580,0
+RZB.US,D,20211101,000000,28.58,28.746,28.5744,28.64,34779,0
+RZB.US,D,20211102,000000,28.72,28.8146,28.59,28.66,31056,0
+RZB.US,D,20211103,000000,28.66,28.75,28.58,28.65,30970,0
+RZB.US,D,20211104,000000,28.72,28.78,28.63,28.66,43079,0
+RZB.US,D,20211105,000000,28.72,28.854,28.67,28.83,27259,0
+RZB.US,D,20211108,000000,28.87,28.9,28.6601,28.84,19468,0
+RZB.US,D,20211109,000000,28.89,28.89,28.6005,28.65,31802,0
+RZB.US,D,20211110,000000,28.65,28.65,28.4169,28.47,10932,0
+RZB.US,D,20211111,000000,28.59,28.64,28.2801,28.4,16003,0
+RZB.US,D,20211112,000000,28.48,28.57,28.423,28.5415,17825,0
+RZB.US,D,20211115,000000,28.56,28.56,28.4231,28.49,8569,0
+RZB.US,D,20211116,000000,28.45,28.71,28.45,28.62,18633,0
+RZB.US,D,20211117,000000,28.59,28.77,28.59,28.76,22670,0
+RZB.US,D,20211118,000000,28.79,28.79,28.5973,28.73,17565,0
+RZB.US,D,20211119,000000,28.73,28.73,28.5842,28.68,13039,0
+RZB.US,D,20211122,000000,28.7,28.8,28.5613,28.68,12013,0
+RZB.US,D,20211123,000000,28.62,28.67,28.46,28.61,30495,0
+RZB.US,D,20211124,000000,28.58,28.73,28.54,28.72,16674,0
+RZB.US,D,20211126,000000,28.52,28.52,28.11,28.21,22146,0
+RZB.US,D,20211129,000000,28.35,28.5599,28.3,28.44,20171,0
+RZB.US,D,20211130,000000,28.19,28.36,28.16,28.32,162974,0
+RZB.US,D,20211201,000000,28.36,28.55,28.26,28.28,26696,0
+RZB.US,D,20211202,000000,28.23,28.55,28.23,28.5,12803,0
+RZB.US,D,20211203,000000,28.56,28.56,28.365,28.46,7954,0
+RZB.US,D,20211206,000000,28.58,28.65,28.4818,28.51,9628,0
+RZB.US,D,20211207,000000,28.61,28.72,28.5735,28.61,17093,0
+RZB.US,D,20211208,000000,28.67,28.68,28.5108,28.59,19730,0
+RZB.US,D,20211209,000000,28.5,28.6409,28.49,28.49,9596,0
+RZB.US,D,20211210,000000,28.64,28.64,28.3827,28.49,10068,0
+RZB.US,D,20211213,000000,28.54,28.61,28.3956,28.56,15206,0
+RZB.US,D,20211214,000000,28.56,28.61,28.49,28.52,46797,0
+RZB.US,D,20211215,000000,28.61,28.75,28.4848,28.71,26559,0
+RZB.US,D,20211216,000000,28.67,28.8963,28.5501,28.85,26476,0
+RZB.US,D,20211217,000000,28.79,28.86,28.745,28.795,17884,0
+RZB.US,D,20211220,000000,28.72,28.8,28.66,28.78,21057,0
+RZB.US,D,20211221,000000,28.83,28.98,28.83,28.98,28058,0
+RZB.US,D,20211222,000000,29,29.09,28.9213,29.0496,40372,0
+RZB.US,D,20211223,000000,29.1,29.18,29.01,29.15,21309,0
+RZB.US,D,20211227,000000,29.12,29.25,28.9614,29.18,19485,0
+RZB.US,D,20211228,000000,29.2,29.23,29.1,29.18,23907,0
+RZB.US,D,20211229,000000,29.17,29.31,29.1,29.26,37549,0
+RZB.US,D,20211230,000000,29.23,29.39,29.1727,29.36,24234,0
+RZB.US,D,20211231,000000,29.33,29.4,29.27,29.32,29555,0
+RZB.US,D,20220103,000000,29.31,29.31,29.07,29.14,34832,0
+RZB.US,D,20220104,000000,29.07,29.15,28.8242,28.99,14699,0
+RZB.US,D,20220105,000000,29,29.15,28.8525,28.87,30945,0
+RZB.US,D,20220106,000000,28.93,29.0799,28.72,28.93,33808,0
+RZB.US,D,20220107,000000,28.93,29.09,28.828,29.05,27693,0
+RZB.US,D,20220110,000000,28.96,29.12,28.85,29.07,29460,0
+RZB.US,D,20220111,000000,29.09,29.27,29.07,29.17,25291,0
+RZB.US,D,20220112,000000,29.17,29.3375,29.13,29.15,14453,0
+RZB.US,D,20220113,000000,29.27,29.35,29.15,29.28,20740,0
+RZB.US,D,20220114,000000,29.23,29.3,29.1301,29.27,14734,0
+RZB.US,D,20220118,000000,29.18,29.2,29.025,29.03,58664,0
+RZB.US,D,20220119,000000,29.13,29.13,28.98,29.04,26692,0
+RZB.US,D,20220120,000000,29.14,29.22,28.97,28.97,23232,0
+RZB.US,D,20220121,000000,28.99,29.15,28.92,29.06,27150,0
+RZB.US,D,20220124,000000,28.96,29.15,28.82,29.08,63557,0
+RZB.US,D,20220125,000000,29.02,29.1,28.93,29.03,72429,0
+RZB.US,D,20220126,000000,29.06,29.1781,28.85,28.9,58982,0
+RZB.US,D,20220127,000000,28.99,28.99,28.54,28.57,66689,0
+RZB.US,D,20220128,000000,28.64,28.64,27.95,28.46,23496,0
+RZB.US,D,20220131,000000,28.64,28.79,28.35,28.78,33896,0
+RZB.US,D,20220201,000000,28.78,29.0304,28.745,28.89,14773,0
+RZB.US,D,20220202,000000,28.96,28.96,28.68,28.72,26630,0
+RZB.US,D,20220203,000000,28.47,28.65,28.28,28.65,37650,0
+RZB.US,D,20220204,000000,28.5,28.6,28.29,28.39,23693,0
+RZB.US,D,20220207,000000,28.44,28.48,28.01,28.13,22146,0
+RZB.US,D,20220208,000000,27.96,28.1,27.84,27.88,21327,0
+RZB.US,D,20220209,000000,28.01,28.11,27.8629,27.93,18902,0
+RZB.US,D,20220210,000000,27.81,27.81,27.3101,27.67,32218,0
+RZB.US,D,20220211,000000,27.67,27.78,27.21,27.34,22987,0
+RZB.US,D,20220214,000000,27.26,27.355,26.7927,26.88,22137,0
+RZB.US,D,20220215,000000,26.82,27.385,26.82,26.91,20815,0
+RZB.US,D,20220216,000000,26.83,27.2,26.83,27.08,31457,0
+RZB.US,D,20220217,000000,26.98,27.2505,26.95,27.19,36570,0
+RZB.US,D,20220218,000000,27.11,27.64,26.9674,27.55,23466,0
+RZB.US,D,20220222,000000,27.4,27.4374,27.1372,27.21,17434,0
+RZB.US,D,20220223,000000,27.42,27.44,27.18,27.2,16383,0
+RZB.US,D,20220224,000000,27.04,27.54,26.5956,27.54,28480,0
+RZB.US,D,20220225,000000,27.4,27.8664,27.2682,27.55,14612,0
+RZB.US,D,20220228,000000,27.38,27.48,27.2,27.2,22574,0
+RZB.US,D,20220301,000000,27.34,27.52,27.16,27.29,14688,0
+RZB.US,D,20220302,000000,27.29,27.3873,27.156,27.28,34663,0
+RZB.US,D,20220303,000000,27.23,27.36,27.12,27.12,13180,0
+RZB.US,D,20220304,000000,27.21,27.28,26.94,27.11,20541,0
+RZB.US,D,20220307,000000,27.02,27.115,26.67,26.74,31121,0
+RZB.US,D,20220308,000000,26.73,27.0204,26.63,26.67,13709,0
+RZB.US,D,20220309,000000,26.72,26.965,26.72,26.82,9407,0
+RZB.US,D,20220310,000000,26.78,26.8272,26.61,26.762,8206,0
+RZB.US,D,20220311,000000,26.76,26.8,26.61,26.61,22549,0
+RZB.US,D,20220314,000000,26.56,26.5853,25.789,26.03,29889,0
+RZB.US,D,20220315,000000,26.16,26.34,26.05,26.25,37923,0
+RZB.US,D,20220316,000000,26.37,26.5199,26.235,26.46,24735,0
+RZB.US,D,20220317,000000,26.39,26.8032,26.39,26.61,17531,0
+RZB.US,D,20220318,000000,26.61,27.04,26.56,26.7,35648,0
+RZB.US,D,20220321,000000,26.7,26.79,26.62,26.62,14827,0
+RZB.US,D,20220322,000000,26.6,26.885,26.4592,26.62,13179,0
+RZB.US,D,20220323,000000,26.61,26.92,26.55,26.84,16233,0
+RZB.US,D,20220324,000000,26.84,26.93,26.65,26.91,14246,0
+RZB.US,D,20220325,000000,26.83,26.84,26.52,26.52,18521,0
+RZB.US,D,20220328,000000,26.67,26.9798,26.57,26.71,22996,0
+RZB.US,D,20220329,000000,26.89,27.07,26.8,27.07,23075,0
+RZB.US,D,20220330,000000,27.02,27.29,26.96,27.25,10910,0
+RZB.US,D,20220331,000000,27.25,27.55,27.0701,27.4,20790,0
+RZB.US,D,20220401,000000,27.41,27.5918,27.2501,27.52,9544,0
+RZB.US,D,20220404,000000,27.57,27.57,27.42,27.47,15049,0
+RZB.US,D,20220405,000000,27.46,27.49,26.95,27.03,20579,0
+RZB.US,D,20220406,000000,26.71,27.2973,26.71,27.08,22260,0
+RZB.US,D,20220407,000000,26.99,27.29,26.92,27.13,17288,0
+RZB.US,D,20220408,000000,27.08,27.08,26.79,26.81,13928,0
+RZB.US,D,20220411,000000,26.66,26.7499,26.5409,26.6,31176,0
+RZB.US,D,20220412,000000,26.77,26.843,26.53,26.55,18983,0
+RZB.US,D,20220413,000000,26.56,26.8708,26.55,26.59,48033,0
+RZB.US,D,20220414,000000,26.59,26.7456,26.5,26.6,33561,0
+RZB.US,D,20220418,000000,26.55,26.635,26.4519,26.57,17362,0
+RZB.US,D,20220419,000000,26.47,26.76,26.43,26.69,31822,0
+RZB.US,D,20220420,000000,26.78,26.89,26.62,26.74,9428,0
+RZB.US,D,20220421,000000,26.73,26.78,26.5842,26.65,24604,0
+RZB.US,D,20220422,000000,26.69,26.7848,26.46,26.66,21559,0
+RZB.US,D,20220425,000000,26.62,26.84,26.62,26.81,12425,0
+RZB.US,D,20220426,000000,26.69,26.775,26.62,26.75,13522,0
+RZB.US,D,20220427,000000,26.7,26.73,26.21,26.22,33993,0
+RZB.US,D,20220428,000000,26.21,26.77,25.94,26.64,20797,0
+RZB.US,D,20220429,000000,26.54,26.54,25.5,25.86,170679,0
+RZB.US,D,20220502,000000,25.69,25.69,25.03,25.06,85402,0
+RZB.US,D,20220503,000000,25.12,25.26,25.1,25.2,45269,0
+RZB.US,D,20220504,000000,25.12,25.65,25.07,25.47,22634,0
+RZB.US,D,20220505,000000,25.32,25.69,25.21,25.35,20244,0
+RZB.US,D,20220506,000000,25.23,25.697,25.07,25.5,28945,0
+RZB.US,D,20220509,000000,25.39,25.39,25.01,25.33,24069,0
+RZB.US,D,20220510,000000,25.41,25.47,25.2,25.28,31454,0
+RZB.US,D,20220511,000000,25.27,25.47,25.155,25.2772,25641,0
+RZB.US,D,20220512,000000,25.28,25.44,25.24,25.44,46613,0
+RZB.US,D,20220513,000000,25.44,25.6837,25.1401,25.54,15426,0
+RZB.US,D,20220516,000000,25.42,25.67,25.2129,25.31,34071,0
+RZB.US,D,20220517,000000,25.49,25.49,25.05,25.12,38849,0
+RZB.US,D,20220518,000000,25.13,25.37,25,25.05,47469,0
+RZB.US,D,20220519,000000,25.02,25.3,25.02,25.15,37094,0
+RZB.US,D,20220520,000000,25.26,25.38,24.75,25.13,29429,0
+RZB.US,D,20220523,000000,25.16,25.18,24.77,24.79,28390,0
+RZB.US,D,20220524,000000,24.92,25.11,24.7815,25.07,16230,0
+RZB.US,D,20220525,000000,25.09,25.6,25.09,25.6,18840,0
+RZB.US,D,20220526,000000,25.5,25.89,25.4401,25.52,24519,0
+RZB.US,D,20220527,000000,25.87,26.51,25.8415,26.39,29974,0
+RZB.US,D,20220531,000000,26.1,26.1,25.35,26.06,118144,0
+RZB.US,D,20220601,000000,26.01,26.0838,25.58,25.83,15258,0
+RZB.US,D,20220602,000000,25.83,25.84,25.39,25.82,38994,0
+RZB.US,D,20220603,000000,25.62,25.84,25.58,25.84,13273,0
+RZB.US,D,20220606,000000,25.84,25.95,25.6295,25.78,9451,0
+RZB.US,D,20220607,000000,25.75,25.98,25.68,25.91,22295,0
+RZB.US,D,20220608,000000,25.87,26.1703,25.835,25.91,14916,0
+RZB.US,D,20220609,000000,25.79,25.81,25.23,25.37,22819,0
+RZB.US,D,20220610,000000,25.1,25.21,24.77,25.13,42711,0
+RZB.US,D,20220613,000000,24.86,24.86,24.16,24.65,22867,0
+RZB.US,D,20220614,000000,24.52,24.6188,24.24,24.48,29220,0
+RZB.US,D,20220615,000000,24.52,25.1296,24.42,24.78,20229,0
+RZB.US,D,20220616,000000,24.25,24.735,24.25,24.28,41115,0
+RZB.US,D,20220617,000000,24.41,24.7,24.14,24.14,35961,0
+RZB.US,D,20220621,000000,24.36,24.62,24.189,24.59,24759,0
+RZB.US,D,20220622,000000,24.58,24.965,24.55,24.79,20693,0
+RZB.US,D,20220623,000000,24.79,25.14,24.79,24.9,21184,0
+RZB.US,D,20220624,000000,25.06,25.1738,24.95,25.13,11217,0
+RZB.US,D,20220627,000000,25.22,25.5,25.1,25.42,22294,0
+RZB.US,D,20220628,000000,25.53,25.53,25.05,25.32,14173,0
+RZB.US,D,20220629,000000,25.36,25.37,25.0201,25.37,6563,0
+RZB.US,D,20220630,000000,25.35,25.35,25.1,25.12,51816,0
+RZB.US,D,20220701,000000,25.15,25.38,25.15,25.26,18523,0
+RZB.US,D,20220705,000000,25.22,25.36,25.11,25.26,13890,0
+RZB.US,D,20220706,000000,25.21,25.38,25.15,25.27,13019,0
+RZB.US,D,20220707,000000,25.36,25.41,25.1954,25.3,14225,0
+RZB.US,D,20220708,000000,25.29,25.41,25.16,25.38,6595,0
+RZB.US,D,20220711,000000,25.22,25.49,25.22,25.42,11382,0
+RZB.US,D,20220712,000000,25.47,25.74,25.47,25.52,21050,0
+RZB.US,D,20220713,000000,25.39,25.6558,25.202,25.45,7438,0
+RZB.US,D,20220714,000000,25.28,25.5499,25.2464,25.5482,4601,0
+RZB.US,D,20220715,000000,25.45,25.85,25.3326,25.79,25826,0
+RZB.US,D,20220718,000000,25.79,25.88,25.5403,25.55,9083,0
+RZB.US,D,20220719,000000,25.55,25.99,25.55,25.94,10743,0
+RZB.US,D,20220720,000000,25.94,26.12,25.68,25.9886,21362,0
+RZB.US,D,20220721,000000,26.03,26.0908,25.8838,26.0764,10084,0
+RZB.US,D,20220722,000000,26.12,26.42,26.12,26.41,8683,0
+RZB.US,D,20220725,000000,26.3,26.48,26.1,26.48,14589,0
+RZB.US,D,20220726,000000,26.39,26.48,26.1,26.35,14915,0
+RZB.US,D,20220727,000000,26.38,26.4226,26.18,26.21,4927,0
+RZB.US,D,20220728,000000,26.3,26.39,26.22,26.35,9132,0
+RZB.US,D,20220729,000000,26.36,26.69,26.24,26.25,73176,0
+RZB.US,D,20220801,000000,26.19,26.58,26.04,26.15,60256,0
+RZB.US,D,20220802,000000,26.23,26.39,25.84,25.91,122265,0
+RZB.US,D,20220803,000000,26.15,26.37,25.87,26,23358,0
+RZB.US,D,20220804,000000,26,26.33,25.9,26.3,26530,0
+RZB.US,D,20220805,000000,26.16,26.16,25.81,25.91,20781,0
+RZB.US,D,20220808,000000,25.83,26.06,25.75,25.97,18902,0
+RZB.US,D,20220809,000000,25.87,26.01,25.69,25.9,18326,0
+RZB.US,D,20220810,000000,26.03,26.07,25.83,26.07,17861,0
+RZB.US,D,20220811,000000,26.03,26.03,25.8111,25.98,5573,0
+RZB.US,D,20220812,000000,26.04,26.31,25.9652,26.28,26346,0
+RZB.US,D,20220815,000000,26.28,26.43,26.24,26.35,13797,0
+RZB.US,D,20220816,000000,26.36,26.38,26.14,26.29,16896,0
+RZB.US,D,20220817,000000,26.23,26.342,25.8701,25.95,12989,0
+RZB.US,D,20220818,000000,26,26,25.9195,25.95,4518,0
+RZB.US,D,20220819,000000,25.7,25.8586,25.62,25.84,30407,0
+RZB.US,D,20220822,000000,25.73,25.75,25.65,25.66,13311,0
+RZB.US,D,20220823,000000,25.65,25.89,24.4,25.55,61913,0
+RZB.US,D,20220824,000000,25.53,25.77,25.23,25.65,29707,0
+RZB.US,D,20220825,000000,25.7,25.9,25.7,25.81,6501,0
+RZB.US,D,20220826,000000,25.9,25.95,25.51,25.67,9265,0
+RZB.US,D,20220829,000000,25.55,25.8,25.38,25.68,16054,0
+RZB.US,D,20220830,000000,25.73,25.73,25.5,25.69,10347,0
+RZB.US,D,20220831,000000,25.41,25.43,25.0157,25.37,61337,0
+RZB.US,D,20220901,000000,25.3,25.31,25.05,25.31,19667,0
+RZB.US,D,20220902,000000,25.38,25.67,25.1473,25.59,24981,0
+RZB.US,D,20220906,000000,25.59,25.62,25.45,25.52,24169,0
+RZB.US,D,20220907,000000,25.48,25.6588,25.4,25.4,28713,0
+RZB.US,D,20220908,000000,25.29,25.55,25.2769,25.49,11908,0
+RZB.US,D,20220909,000000,25.45,25.69,25.3298,25.68,13376,0
+RZB.US,D,20220912,000000,25.56,25.75,25.56,25.74,9215,0
+RZB.US,D,20220913,000000,25.48,25.59,25.34,25.59,19503,0
+RZB.US,D,20220914,000000,25.58,25.58,25.33,25.4,11034,0
+RZB.US,D,20220915,000000,25.42,25.42,24.8501,25.15,113045,0
+RZB.US,D,20220916,000000,24.99,25.13,24.84,24.86,39803,0
+RZB.US,D,20220919,000000,24.86,25,24.46,25,55769,0
+RZB.US,D,20220920,000000,24.8,24.835,24.49,24.79,17406,0
+RZB.US,D,20220921,000000,24.81,25.04,24.6695,25,10269,0
+RZB.US,D,20220922,000000,24.97,24.97,24.46,24.6,55323,0
+RZB.US,D,20220923,000000,24.66,24.89,24.37,24.55,27408,0
+RZB.US,D,20220926,000000,24.31,24.57,24.15,24.28,24339,0
+RZB.US,D,20220927,000000,24.16,24.52,24.15,24.52,20406,0
+RZB.US,D,20220928,000000,24.44,24.76,24.41,24.66,23305,0
+RZB.US,D,20220929,000000,24.56,24.65,24.1774,24.65,22548,0
+RZB.US,D,20220930,000000,24.52,24.8,24.3401,24.75,110890,0
+RZB.US,D,20221003,000000,24.89,24.97,24.61,24.82,14732,0
+RZB.US,D,20221004,000000,24.85,25.08,24.65,24.9,25666,0
+RZB.US,D,20221005,000000,24.85,24.85,24.57,24.68,15644,0
+RZB.US,D,20221006,000000,24.68,24.68,24.39,24.51,59114,0
+RZB.US,D,20221007,000000,24.33,24.55,24.3,24.54,20973,0
+RZB.US,D,20221010,000000,24.48,24.48,24.16,24.25,10939,0
+RZB.US,D,20221011,000000,24.13,24.4769,24.1,24.13,28464,0
+RZB.US,D,20221012,000000,24.22,24.22,23.96,24.03,11822,0
+RZB.US,D,20221013,000000,23.84,24.2911,23.47,24.05,11444,0
+RZB.US,D,20221014,000000,23.99,24.1678,23.94,24.09,11160,0
+RZB.US,D,20221017,000000,24.22,24.45,23.8263,23.94,18349,0
+RZB.US,D,20221018,000000,24.15,24.275,23.9777,24.12,9045,0
+RZB.US,D,20221019,000000,24.12,24.12,23.79,23.9,23042,0
+RZB.US,D,20221020,000000,23.95,23.9614,23.2,23.34,17497,0
+RZB.US,D,20221021,000000,23.48,23.6889,23.11,23.22,16308,0
+RZB.US,D,20221024,000000,23.32,23.39,23.1029,23.2107,20591,0
+RZB.US,D,20221025,000000,23.4117,23.76,23.114,23.52,18753,0
+RZB.US,D,20221026,000000,23.61,23.8799,23.4,23.6,15850,0
+RZB.US,D,20221027,000000,23.54,23.71,23.49,23.58,110854,0
+RZB.US,D,20221028,000000,23.61,23.7,23.52,23.66,13043,0
+RZB.US,D,20221031,000000,23.57,23.79,23.49,23.49,45627,0
+RZB.US,D,20221101,000000,23.68,23.68,23.2,23.34,58539,0
+RZB.US,D,20221102,000000,23.41,23.5621,23.07,23.34,17095,0
+RZB.US,D,20221103,000000,23.34,23.34,23.01,23.06,24997,0
+RZB.US,D,20221104,000000,23.12,23.18,22.86,23.05,32439,0
+RZB.US,D,20221107,000000,23,23.0337,22.67,22.85,32283,0
+RZB.US,D,20221108,000000,22.97,23.23,22.8966,23.18,40971,0
+RZB.US,D,20221109,000000,23.33,23.33,22.91,23.2,59202,0
+RZB.US,D,20221110,000000,23.52,24.08,23.51,24.02,31613,0
+RZB.US,D,20221111,000000,24.11,24.3986,24.0401,24.0401,20417,0
+RZB.US,D,20221114,000000,24.04,24.1799,23.622,24.02,117615,0
+RZB.US,D,20221115,000000,24.1,24.44,24.05,24.25,46385,0
+RZB.US,D,20221116,000000,24.33,24.52,24.0656,24.52,33973,0
+RZB.US,D,20221117,000000,24.4,24.43,23.9,24.3543,56555,0
+RZB.US,D,20221118,000000,24.29,24.46,23.85,24.41,67038,0
+RZB.US,D,20221121,000000,24.5,25.22,24.46,24.85,65488,0
+RZB.US,D,20221122,000000,24.92,25.09,24.75,25.02,41706,0
+RZB.US,D,20221123,000000,25.03,25.24,24.7,25.03,127253,0
+RZB.US,D,20221125,000000,24.81,25.03,24.81,24.99,12441,0
+RZB.US,D,20221128,000000,24.99,25.28,24.855,25.12,43696,0
+RZB.US,D,20221129,000000,25.16,25.165,24.9393,25,65095,0
+RZB.US,D,20221130,000000,24.72,25.34,24.3829,25.31,98245,0
+RZB.US,D,20221201,000000,25.38,25.68,25.21,25.47,42139,0
+RZB.US,D,20221202,000000,25.37,25.56,25.0615,25.35,28391,0
+RZB.US,D,20221205,000000,25.39,25.39,25.01,25.07,43906,0
+RZB.US,D,20221206,000000,25.04,25.04,24.47,24.64,69111,0
+RZB.US,D,20221207,000000,24.56,24.88,24.54,24.65,17631,0
+RZB.US,D,20221208,000000,24.7,24.789,24.36,24.4,29494,0
+RZB.US,D,20221209,000000,24.4,24.4,24.145,24.15,17872,0
+RZB.US,D,20221212,000000,24.18,24.72,23.88,24.6,70139,0
+RZB.US,D,20221213,000000,24.91,24.91,24.5,24.65,43902,0
+RZB.US,D,20221214,000000,24.72,24.81,24.5301,24.81,67922,0
+RZB.US,D,20221215,000000,24.72,24.727,24.38,24.38,21883,0
+RZB.US,D,20221216,000000,24.37,24.77,24.3227,24.77,42119,0
+RZB.US,D,20221219,000000,24.7,24.91,24.3191,24.86,51856,0
+RZB.US,D,20221220,000000,24.83,24.83,24.5,24.65,42455,0
+RZB.US,D,20221221,000000,24.61,24.75,24.4902,24.5,34907,0
+RZB.US,D,20221222,000000,24.38,24.49,24.03,24.12,26772,0
+RZB.US,D,20221223,000000,24.22,24.4599,24.06,24.12,24594,0
+RZB.US,D,20221227,000000,24.04,24.29,23.81,23.87,26146,0
+RZB.US,D,20221228,000000,23.9,24.075,23.59,23.6,24624,0
+RZB.US,D,20221229,000000,23.7,23.83,23.5,23.57,30051,0
+RZB.US,D,20221230,000000,23.44,23.6,22.92,23.12,90469,0
+RZB.US,D,20230103,000000,23.29,23.6,23.24,23.45,18983,0
+RZB.US,D,20230104,000000,23.53,23.89,23.53,23.89,15795,0
+RZB.US,D,20230105,000000,23.74,24.0521,23.71,23.9218,17947,0
+RZB.US,D,20230106,000000,24.04,24.35,23.9606,24.13,24381,0
+RZB.US,D,20230109,000000,24.23,24.32,24,24.08,26790,0
+RZB.US,D,20230110,000000,24.12,24.3146,24.01,24.12,10972,0
+RZB.US,D,20230111,000000,24.2,24.4499,24.0701,24.41,24295,0
+RZB.US,D,20230112,000000,24.41,24.8,24.1748,24.7,38121,0
+RZB.US,D,20230113,000000,24.7,24.98,24.4493,24.85,18033,0
+RZB.US,D,20230117,000000,24.91,25.18,24.8517,25.18,21794,0
+RZB.US,D,20230118,000000,25.31,25.67,25,25.39,66468,0
+RZB.US,D,20230119,000000,25.39,25.43,25.15,25.4,57835,0
+RZB.US,D,20230120,000000,25.47,25.73,25.36,25.61,63825,0
+RZB.US,D,20230123,000000,25.61,25.9,25.322,25.87,66286,0
+RZB.US,D,20230124,000000,25.92,25.93,25.7,25.85,23529,0
+RZB.US,D,20230125,000000,25.77,25.93,25.67,25.85,17832,0
+RZB.US,D,20230126,000000,25.87,25.98,25.76,25.96,23595,0
+RZB.US,D,20230127,000000,25.85,26.04,25.7596,25.78,21825,0
+RZB.US,D,20230130,000000,25.71,26.11,25.71,26.09,61523,0
+RZB.US,D,20230131,000000,26.08,26.28,26.055,26.14,57193,0
+RZB.US,D,20230201,000000,26.11,26.34,26,26.14,28897,0
+RZB.US,D,20230202,000000,26.24,26.4459,26.21,26.38,21319,0
+RZB.US,D,20230203,000000,26.14,26.23,25.96,26.01,23209,0
+RZB.US,D,20230206,000000,25.84,25.92,25.64,25.77,25364,0
+RZB.US,D,20230207,000000,25.8,25.8699,25.593,25.84,27828,0
+RZB.US,D,20230208,000000,25.83,25.98,25.735,25.95,30892,0
+RZB.US,D,20230209,000000,26.07,26.08,25.79,25.79,18864,0
+RZB.US,D,20230210,000000,25.76,25.82,25.51,25.79,19585,0
+RZB.US,D,20230213,000000,25.88,26.05,25.57,25.99,22376,0
+RZB.US,D,20230214,000000,25.9,26.12,25.82,26.03,29100,0
+RZB.US,D,20230215,000000,26.03,26.12,25.9001,26.06,12424,0
+RZB.US,D,20230216,000000,25.94,26.0413,25.66,25.92,24036,0
+RZB.US,D,20230217,000000,25.83,25.9746,25.68,25.86,20992,0
+RZB.US,D,20230221,000000,25.8,25.8,25.4,25.45,23347,0
+RZB.US,D,20230222,000000,25.45,25.69,25.35,25.61,132484,0
+RZB.US,D,20230223,000000,25.73,25.84,25.62,25.78,32971,0
+RZB.US,D,20230224,000000,25.71,25.8,25.5518,25.79,21298,0
+RZB.US,D,20230227,000000,25.92,26.1,25.7132,25.98,22278,0
+RZB.US,D,20230228,000000,25.62,25.77,25.51,25.77,33141,0
+RZB.US,D,20230301,000000,25.7,25.7,25.374,25.45,20262,0
+RZB.US,D,20230302,000000,25.3,25.45,25.13,25.41,31268,0
+RZB.US,D,20230303,000000,25.54,25.89,25.39,25.69,52795,0
+RZB.US,D,20230306,000000,25.73,25.75,25.56,25.56,20206,0
+RZB.US,D,20230307,000000,25.62,25.62,25.41,25.42,27264,0
+RZB.US,D,20230308,000000,25.43,25.55,25.2,25.37,15823,0
+RZB.US,D,20230309,000000,25.39,25.49,24.99,25.06,16915,0
+RZB.US,D,20230310,000000,25.03,25.2695,24.19,24.88,16155,0
+RZB.US,D,20230313,000000,24.81,24.895,24.46,24.69,35575,0
+RZB.US,D,20230314,000000,24.9,25.27,24.9,24.95,20840,0
+RZB.US,D,20230315,000000,24.77,24.88,24.35,24.75,43145,0
+RZB.US,D,20230316,000000,24.65,25.4238,24.65,24.91,34118,0
+RZB.US,D,20230317,000000,25.01,25.132,24.59,24.7,25379,0
+RZB.US,D,20230320,000000,24.83,25.1,24.43,24.43,21127,0
+RZB.US,D,20230321,000000,24.66,25.03,24.43,24.88,24096,0
+RZB.US,D,20230322,000000,24.97,25.245,24.89,25,14039,0
+RZB.US,D,20230323,000000,25.14,25.32,24.7,24.7,33462,0
+RZB.US,D,20230324,000000,24.82,24.975,24.66,24.86,11223,0
+RZB.US,D,20230327,000000,24.99,25.18,24.87,25.07,28680,0
+RZB.US,D,20230328,000000,25.16,25.3,25.1,25.24,12028,0
+RZB.US,D,20230329,000000,25.38,25.53,25.12,25.13,69591,0
+RZB.US,D,20230330,000000,25.16,25.3887,25.16,25.35,41194,0
+RZB.US,D,20230331,000000,25.35,25.6,25.26,25.6,85534,0
+RZB.US,D,20230403,000000,25.46,25.72,25.39,25.72,15719,0
+RZB.US,D,20230404,000000,25.7,25.74,25.5721,25.7,26088,0
+RZB.US,D,20230405,000000,25.68,25.7142,25.54,25.61,24528,0
+RZB.US,D,20230406,000000,25.65,25.65,25.32,25.41,113428,0
+RZB.US,D,20230410,000000,25.41,25.55,25.35,25.5,15075,0
+RZB.US,D,20230411,000000,25.57,25.64,25.38,25.39,28460,0
+RZB.US,D,20230412,000000,25.53,25.55,25.4,25.46,11756,0
+RZB.US,D,20230413,000000,25.46,25.68,25.38,25.47,15979,0
+RZB.US,D,20230414,000000,25.51,25.51,25.323,25.44,11752,0
+RZB.US,D,20230417,000000,25.48,25.675,25.37,25.44,16300,0
+RZB.US,D,20230418,000000,25.45,25.6,25.43,25.4727,16676,0
+RZB.US,D,20230419,000000,25.39,25.55,25.34,25.47,26406,0
+RZB.US,D,20230420,000000,25.4,25.5,25.2101,25.25,24182,0
+RZB.US,D,20230421,000000,25.39,25.59,25.17,25.18,25195,0
+RZB.US,D,20230424,000000,25.3,25.44,25.13,25.23,17930,0
+RZB.US,D,20230425,000000,25.28,25.28,25.1,25.18,14747,0
+RZB.US,D,20230426,000000,25.22,25.3649,25.13,25.13,13768,0
+RZB.US,D,20230427,000000,25.16,25.34,25.1,25.34,17331,0
+RZB.US,D,20230428,000000,25.18,25.33,25.18,25.33,54523,0
+RZB.US,D,20230501,000000,25.3,25.3,25.021,25.1,20230,0
+RZB.US,D,20230502,000000,24.94,25.0227,24.56,24.85,28374,0
+RZB.US,D,20230503,000000,24.69,24.91,24.5,24.51,14951,0
+RZB.US,D,20230504,000000,24.5,24.746,24.0089,24.06,14333,0
+RZB.US,D,20230505,000000,24.21,25.0099,24.21,24.64,29219,0
+RZB.US,D,20230508,000000,24.6,24.8,24.44,24.6,12307,0
+RZB.US,D,20230509,000000,24.53,24.69,24.3745,24.48,30690,0
+RZB.US,D,20230510,000000,24.55,24.63,24.22,24.25,95939,0
+RZB.US,D,20230511,000000,24.19,24.41,24.1,24.27,19057,0
+RZB.US,D,20230512,000000,24.2,24.54,24.2,24.45,32929,0
+RZB.US,D,20230515,000000,24.53,24.6499,24.42,24.46,20772,0
+RZB.US,D,20230516,000000,24.42,24.5097,24.32,24.45,14198,0
+RZB.US,D,20230517,000000,24.39,24.66,24.2707,24.53,16191,0
+RZB.US,D,20230518,000000,24.5,24.59,24.3871,24.53,8434,0
+RZB.US,D,20230519,000000,24.47,24.6506,24.18,24.6506,27531,0
+RZB.US,D,20230522,000000,24.57,24.64,24.31,24.5,24773,0
+RZB.US,D,20230523,000000,24.56,24.64,24.505,24.56,24315,0
+RZB.US,D,20230524,000000,24.5,24.63,24.455,24.6,17770,0
+RZB.US,D,20230525,000000,24.52,24.53,24.3486,24.44,16307,0
+RZB.US,D,20230526,000000,24.44,24.62,24.44,24.62,16219,0
+RZB.US,D,20230530,000000,24.63,24.8,24.52,24.72,19564,0
+RZB.US,D,20230531,000000,24.47,24.64,24.24,24.55,69456,0
+RZB.US,D,20230601,000000,24.55,24.75,24.37,24.73,12917,0
+RZB.US,D,20230602,000000,24.79,24.89,24.53,24.74,26547,0
+RZB.US,D,20230605,000000,24.7,24.8997,24.61,24.82,7826,0
+RZB.US,D,20230606,000000,24.82,24.89,24.74,24.86,18010,0
+RZB.US,D,20230607,000000,24.89,24.95,24.838,24.94,11364,0
+RZB.US,D,20230608,000000,24.94,25.17,24.78,25.01,31480,0
+RZB.US,D,20230609,000000,25.05,25.2,24.88,25,20113,0
+RZB.US,D,20230612,000000,24.93,25.12,24.82,25.09,20377,0
+RZB.US,D,20230613,000000,25.12,25.1311,24.96,25.1,17595,0
+RZB.US,D,20230614,000000,25.07,25.11,24.82,24.87,24352,0
+RZB.US,D,20230615,000000,24.86,24.98,24.81,24.92,11904,0
+RZB.US,D,20230616,000000,24.87,25.01,24.81,24.96,13330,0
+RZB.US,D,20230620,000000,25,25,24.851,24.89,15125,0
+RZB.US,D,20230621,000000,24.82,24.9594,24.69,24.85,18260,0
+RZB.US,D,20230622,000000,24.83,24.92,24.72,24.83,9511,0
+RZB.US,D,20230623,000000,24.88,25.08,24.8443,24.96,20517,0
+RZB.US,D,20230626,000000,25.04,25.14,24.955,25,12504,0
+RZB.US,D,20230627,000000,25.08,25.1567,24.9507,24.99,9172,0
+RZB.US,D,20230628,000000,25.07,25.31,24.91,25.15,39202,0
+RZB.US,D,20230629,000000,25.12,25.12,24.95,25.02,10575,0
+RZB.US,D,20230630,000000,24.95,25.2999,24.93,24.93,60966,0
+RZB.US,D,20230703,000000,24.93,25.1825,24.93,25.1825,3291,0
+RZB.US,D,20230705,000000,25.11,25.31,24.928,25.3,26380,0
+RZB.US,D,20230706,000000,25.13,25.1755,24.8313,25,10155,0
+RZB.US,D,20230707,000000,25.09,25.23,25.056,25.16,15476,0
+RZB.US,D,20230710,000000,25.15,25.3,25.11,25.27,11337,0
+RZB.US,D,20230711,000000,25.36,25.4599,25.1702,25.34,13821,0
+RZB.US,D,20230712,000000,25.49,25.525,25.3,25.52,6579,0
+RZB.US,D,20230713,000000,25.47,25.68,25.47,25.68,16269,0
+RZB.US,D,20230714,000000,25.64,25.7,25.36,25.5807,15460,0
+RZB.US,D,20230717,000000,25.54,25.57,25.33,25.48,4637,0
+RZB.US,D,20230718,000000,25.39,25.56,25.3536,25.42,13091,0
+RZB.US,D,20230719,000000,25.5344,25.67,25.42,25.67,17354,0
+RZB.US,D,20230720,000000,25.62,25.62,25.39,25.5025,3897,0
+RZB.US,D,20230721,000000,25.5,25.63,25.47,25.48,12616,0
+RZB.US,D,20230724,000000,25.57,25.58,25.35,25.39,28341,0
+RZB.US,D,20230725,000000,25.47,25.55,25.36,25.42,13580,0
+RZB.US,D,20230726,000000,25.47,25.62,25.3,25.32,28769,0
+RZB.US,D,20230727,000000,25.4,25.42,25.04,25.05,25321,0
+RZB.US,D,20230728,000000,25.05,25.1754,24.85,25.05,34946,0
+RZB.US,D,20230731,000000,25.03,25.1,24.96,25.08,45999,0
+RZB.US,D,20230801,000000,25.08,25.1944,24.93,24.98,13443,0
+RZB.US,D,20230802,000000,24.83,24.93,24.6715,24.82,10482,0
+RZB.US,D,20230803,000000,24.88,24.8999,24.57,24.7,13700,0
+RZB.US,D,20230804,000000,24.75,25.091,24.75,24.84,16165,0
+RZB.US,D,20230807,000000,24.77,25.16,24.77,25.01,10059,0
+RZB.US,D,20230808,000000,24.86,25.0594,24.86,25,10736,0
+RZB.US,D,20230809,000000,25.04,25.09,24.86,25,7663,0
+RZB.US,D,20230810,000000,25,25.04,24.7216,24.78,23164,0
+RZB.US,D,20230811,000000,24.71,24.92,24.71,24.735,15811,0
+RZB.US,D,20230814,000000,24.81,24.879,24.75,24.7986,7676,0
+RZB.US,D,20230815,000000,24.81,24.88,24.51,24.51,11869,0
+RZB.US,D,20230816,000000,24.55,24.616,24.51,24.5101,17794,0
+RZB.US,D,20230817,000000,24.4,24.415,24.27,24.3,13649,0
+RZB.US,D,20230818,000000,24.21,24.4774,24.16,24.17,15869,0
+RZB.US,D,20230821,000000,24.21,24.32,24.21,24.28,13628,0
+RZB.US,D,20230822,000000,24.24,24.33,24.2,24.23,107222,0
+RZB.US,D,20230823,000000,24.26,24.46,24.26,24.44,8982,0
+RZB.US,D,20230824,000000,24.51,24.57,24.35,24.42,18035,0
+RZB.US,D,20230825,000000,24.51,24.68,24.325,24.66,16428,0
+RZB.US,D,20230828,000000,24.69,24.69,24.5545,24.63,8499,0
+RZB.US,D,20230829,000000,24.56,24.8215,24.516,24.805,11450,0
+RZB.US,D,20230830,000000,24.74,24.94,24.61,24.815,24526,0
+RZB.US,D,20230831,000000,24.41,24.69,24.3529,24.69,67399,0
+RZB.US,D,20230901,000000,24.59,24.59,24.25,24.41,18003,0
+RZB.US,D,20230905,000000,24.33,24.33,24.2,24.2,18174,0
+RZB.US,D,20230906,000000,24.22,24.4,24.11,24.4,18174,0
+RZB.US,D,20230907,000000,24.46,24.62,24.2301,24.6,20910,0
+RZB.US,D,20230908,000000,24.66,24.8299,24.64,24.77,20122,0
+RZB.US,D,20230911,000000,24.81,24.88,24.64,24.8,60048,0
+RZB.US,D,20230912,000000,24.84,24.89,24.68,24.8,59808,0
+RZB.US,D,20230913,000000,24.87,24.99,24.815,24.93,12173,0
+RZB.US,D,20230914,000000,24.96,25.15,24.81,25.15,17784,0
+RZB.US,D,20230915,000000,25.08,25.28,24.95,25.28,23640,0
+RZB.US,D,20230918,000000,25.22,25.63,25.1296,25.47,16983,0
+RZB.US,D,20230919,000000,25.42,25.71,25.27,25.62,42290,0
+RZB.US,D,20230920,000000,25.62,25.79,25.5,25.53,29568,0
+RZB.US,D,20230921,000000,25.32,25.48,25.21,25.34,19143,0
+RZB.US,D,20230922,000000,25.39,25.5874,25.31,25.45,10862,0
+RZB.US,D,20230925,000000,25.26,25.47,25.23,25.24,17378,0
+RZB.US,D,20230926,000000,25.22,25.3298,25.1681,25.18,25288,0
+RZB.US,D,20230927,000000,25.23,25.25,25.0101,25.14,43406,0
+RZB.US,D,20230928,000000,25.16,25.24,24.95,24.99,28786,0
+RZB.US,D,20230929,000000,25.02,25.13,24.9506,25.01,90196,0
+RZB.US,D,20231002,000000,25,25.0156,24.7441,24.81,15542,0
+RZB.US,D,20231003,000000,24.8,24.8,23.855,23.96,19872,0
+RZB.US,D,20231004,000000,24.31,24.5885,23.44,24.08,30840,0
+RZB.US,D,20231005,000000,24.02,24.0321,23.7397,23.8572,17230,0
+RZB.US,D,20231006,000000,23.54,24.2475,23.54,23.69,28574,0
+RZB.US,D,20231009,000000,23.74,24.0999,23.72,23.97,7478,0
+RZB.US,D,20231010,000000,24,24.2499,23.9846,24.16,8674,0
+RZB.US,D,20231011,000000,24.18,24.45,24.09,24.36,31786,0
+RZB.US,D,20231012,000000,24.36,24.36,24.1,24.11,9765,0
+RZB.US,D,20231013,000000,24.24,24.31,23.81,23.87,29946,0
+RZB.US,D,20231016,000000,23.93,23.95,23.69,23.8,25514,0
+RZB.US,D,20231017,000000,23.72,23.97,23.6,23.75,24566,0
+RZB.US,D,20231018,000000,23.69,23.84,23.69,23.74,20529,0
+RZB.US,D,20231019,000000,23.75,23.95,23.69,23.7,15713,0
+RZB.US,D,20231020,000000,23.67,24.0997,23.67,24,30141,0
+RZB.US,D,20231023,000000,24,24.41,23.9001,24.37,46580,0
+RZB.US,D,20231024,000000,24.45,24.69,24.3041,24.36,21901,0
+RZB.US,D,20231025,000000,24.36,24.6499,24.28,24.29,26434,0
+RZB.US,D,20231026,000000,24.39,24.55,24.3008,24.44,18686,0
+RZB.US,D,20231027,000000,24.43,24.54,24.1352,24.31,29271,0
+RZB.US,D,20231030,000000,24.32,24.52,24.2514,24.38,15268,0
+RZB.US,D,20231031,000000,24.5,24.69,24.3794,24.52,68510,0
+RZB.US,D,20231101,000000,24.6,24.89,24.535,24.85,22007,0
+RZB.US,D,20231102,000000,24.93,25.33,24.9056,25.12,20273,0
+RZB.US,D,20231103,000000,25.18,25.37,25.01,25.22,17692,0
+RZB.US,D,20231106,000000,25.18,25.25,25,25.22,11256,0
+RZB.US,D,20231107,000000,25.15,25.2989,25.15,25.26,5162,0
+RZB.US,D,20231108,000000,25.26,25.35,25.16,25.3041,18599,0
+RZB.US,D,20231109,000000,25.3,25.3,25.045,25.18,11744,0
+RZB.US,D,20231110,000000,25.27,25.29,25.02,25.2,9759,0
+RZB.US,D,20231113,000000,25.13,25.38,25.12,25.33,25610,0
+RZB.US,D,20231114,000000,25.46,25.8917,25.46,25.75,64497,0
+RZB.US,D,20231115,000000,25.7,25.95,25.69,25.87,38434,0
+RZB.US,D,20231116,000000,25.79,25.87,25.7569,25.84,7046,0
+RZB.US,D,20231117,000000,25.84,25.99,25.72,25.83,17745,0
+RZB.US,D,20231120,000000,25.76,25.97,25.6532,25.82,17182,0
+RZB.US,D,20231121,000000,25.76,25.88,25.603,25.76,14841,0
+RZB.US,D,20231122,000000,25.75,25.83,25.49,25.59,17604,0
+RZB.US,D,20231124,000000,25.66,25.82,25.4291,25.8,15201,0
+RZB.US,D,20231127,000000,25.8,26.1522,25.75,26.01,22051,0
+RZB.US,D,20231128,000000,26.04,26.24,25.86,26,30290,0
+RZB.US,D,20231129,000000,26.15,26.47,25.85,25.85,31104,0
+RZB.US,D,20231130,000000,25.57,25.75,25.16,25.18,63750,0
+RZB.US,D,20231201,000000,25.16,25.2814,25.16,25.19,19237,0
+RZB.US,D,20231204,000000,25.24,25.24,24.8,24.81,20633,0
+RZB.US,D,20231205,000000,24.82,24.96,24.7,24.7,30663,0
+RZB.US,D,20231206,000000,24.83,24.83,24.521,24.58,40739,0
+RZB.US,D,20231207,000000,24.63,24.85,24.54,24.56,30938,0
+RZB.US,D,20231208,000000,24.51,24.6688,24.38,24.52,24888,0
+RZB.US,D,20231211,000000,24.59,24.59,24.25,24.34,33066,0
+RZB.US,D,20231212,000000,24.34,24.39,24.25,24.3,19314,0
+RZB.US,D,20231213,000000,24.32,24.8378,24.31,24.64,101738,0
+RZB.US,D,20231214,000000,24.77,25.189,24.7,25.07,56619,0
+RZB.US,D,20231215,000000,25.09,25.22,24.75,24.96,23805,0
+RZB.US,D,20231218,000000,24.86,25.0425,24.68,24.82,28065,0
+RZB.US,D,20231219,000000,24.77,25.17,24.76,25.07,23533,0
+RZB.US,D,20231220,000000,25.07,25.35,25.07,25.26,30199,0
+RZB.US,D,20231221,000000,25.3,25.4025,25.1831,25.27,14782,0
+RZB.US,D,20231222,000000,25.39,25.4993,25.1,25.42,19455,0
+RZB.US,D,20231226,000000,25.49,25.64,25.44,25.62,15612,0
+RZB.US,D,20231227,000000,25.59,25.66,25.472,25.64,24426,0
+RZB.US,D,20231228,000000,25.68,25.7799,25.61,25.63,15450,0
+RZB.US,D,20231229,000000,25.54,25.67,25.28,25.28,51428,0
+RZB.US,D,20240102,000000,25.48,25.67,25.2,25.3281,7636,0
+RZB.US,D,20240103,000000,25.32,25.54,25.215,25.41,24863,0
+RZB.US,D,20240104,000000,25.5,25.62,25.35,25.395,22469,0
+RZB.US,D,20240105,000000,25.44,25.4899,25.24,25.33,93859,0
+RZB.US,D,20240108,000000,25.48,25.5842,25.3,25.36,22349,0
+RZB.US,D,20240109,000000,25.35,25.59,25.2452,25.49,13331,0
+RZB.US,D,20240110,000000,25.39,25.5687,25.3384,25.37,15098,0
+RZB.US,D,20240111,000000,25.45,25.55,25.3286,25.47,28690,0
+RZB.US,D,20240112,000000,25.52,25.58,25.2701,25.56,9334,0
+RZB.US,D,20240116,000000,25.52,25.54,25.27,25.31,17799,0
+RZB.US,D,20240117,000000,25.31,25.4399,25.161,25.3999,19327,0
+RZB.US,D,20240118,000000,25.33,25.33,25.11,25.21,13246,0
+RZB.US,D,20240119,000000,25.3,25.3179,25.02,25.29,61001,0
+RZB.US,D,20240122,000000,25.32,25.3901,25.28,25.33,59517,0
+RZB.US,D,20240123,000000,25.4,25.51,25.35,25.4476,29121,0
+RZB.US,D,20240124,000000,25.46,25.5889,25.38,25.44,22942,0
+RZB.US,D,20240125,000000,25.45,25.705,25.41,25.48,70861,0
+RZB.US,D,20240126,000000,25.5,25.5,25.41,25.44,164540,0
+RZB.US,D,20240129,000000,25.45,25.7,25.45,25.6,27907,0
+RZB.US,D,20240130,000000,25.66,25.745,25.5114,25.54,13525,0
+RZB.US,D,20240131,000000,25.59,25.59,25.34,25.53,97857,0
+RZB.US,D,20240201,000000,25.6,25.63,25.3106,25.63,121024,0
+RZB.US,D,20240202,000000,25.38,25.66,25.22,25.53,111619,0
+RZB.US,D,20240205,000000,25.43,25.56,25.43,25.54,127258,0
+RZB.US,D,20240206,000000,25.54,25.64,25.43,25.5412,17796,0
+RZB.US,D,20240207,000000,25.54,25.57,25.33,25.33,8272,0
+RZB.US,D,20240208,000000,25.33,25.5,25.2801,25.376,18139,0
+RZB.US,D,20240209,000000,25.32,25.5388,25.32,25.48,20235,0
+RZB.US,D,20240212,000000,25.54,25.62,25.33,25.5,26333,0
+RZB.US,D,20240213,000000,25.38,25.4601,25.229,25.34,11763,0
+RZB.US,D,20240214,000000,25.4,25.45,25.2201,25.28,13024,0
+RZB.US,D,20240215,000000,25.45,25.45,25.33,25.33,9033,0
+RZB.US,D,20240216,000000,25.26,25.352,25.18,25.25,10695,0
+RZB.US,D,20240220,000000,25.25,25.375,25.25,25.33,94965,0
+RZB.US,D,20240221,000000,25.35,25.38,25.3001,25.345,15461,0
+RZB.US,D,20240222,000000,25.36,25.44,25.3189,25.4,87758,0
+RZB.US,D,20240223,000000,25.46,25.46,25.3901,25.43,25323,0
+RZB.US,D,20240226,000000,25.46,25.4785,25.31,25.34,23879,0
+RZB.US,D,20240227,000000,25.36,25.48,25.305,25.3331,20068,0
+RZB.US,D,20240228,000000,25.3379,25.49,25.3,25.3,7114,0
+RZB.US,D,20240229,000000,25.08,25.25,25.03,25.09,30636,0
+RZB.US,D,20240301,000000,25.1,25.1,25,25.03,18761,0
+RZB.US,D,20240304,000000,25.05,25.06,24.88,24.88,21386,0
+RZB.US,D,20240305,000000,24.87,25.0109,24.59,24.63,99203,0
+RZB.US,D,20240306,000000,24.69,24.83,24.6337,24.67,29459,0
+RZB.US,D,20240307,000000,24.73,24.8,24.56,24.64,91295,0
+RZB.US,D,20240308,000000,24.66,24.75,24.6401,24.73,29869,0
+RZB.US,D,20240311,000000,24.73,24.8,24.66,24.76,25898,0
+RZB.US,D,20240312,000000,24.76,24.82,24.7,24.81,44084,0
+RZB.US,D,20240313,000000,24.84,24.92,24.76,24.82,35675,0
+RZB.US,D,20240314,000000,24.8,24.8,24.64,24.69,35390,0
+RZB.US,D,20240315,000000,24.69,24.69,24.55,24.65,28020,0
+RZB.US,D,20240318,000000,24.68,24.73,24.59,24.7,49011,0
+RZB.US,D,20240319,000000,24.73,24.85,24.73,24.83,39989,0
+RZB.US,D,20240320,000000,24.9,24.94,24.81,24.92,18818,0
+RZB.US,D,20240321,000000,24.96,25.1871,24.93,25.06,56401,0
+RZB.US,D,20240322,000000,25.17,25.17,25.04,25.08,14545,0
+RZB.US,D,20240325,000000,25.15,25.15,24.98,24.98,15389,0
+RZB.US,D,20240326,000000,25.06,25.07,24.9716,25.02,17642,0
+RZB.US,D,20240327,000000,24.99,25.13,24.98,25.13,21154,0
+RZB.US,D,20240328,000000,25.12,25.19,24.97,25,23783,0
+RZB.US,D,20240401,000000,25,25.08,24.83,25.04,20470,0
+RZB.US,D,20240402,000000,24.96,25.0499,24.94,25.04,31615,0
+RZB.US,D,20240403,000000,25,25.09,24.95,25.08,18319,0
+RZB.US,D,20240404,000000,25.09,25.2,25.0384,25.0384,18337,0
+RZB.US,D,20240405,000000,25.09,25.19,24.9781,25.15,11322,0
+RZB.US,D,20240408,000000,25.23,25.25,25.1001,25.22,12759,0
+RZB.US,D,20240409,000000,25.17,25.2699,25.0662,25.25,9929,0
+RZB.US,D,20240410,000000,25.08,25.1351,24.8401,24.94,16618,0
+RZB.US,D,20240411,000000,24.87,24.985,24.72,24.74,14683,0
+RZB.US,D,20240412,000000,24.82,25,24.82,24.99,5227,0
+RZB.US,D,20240415,000000,24.93,24.93,24.84,24.85,32069,0
+RZB.US,D,20240416,000000,24.9,24.9697,24.667,24.88,13993,0
+RZB.US,D,20240417,000000,24.91,24.9208,24.74,24.77,13492,0
+RZB.US,D,20240418,000000,24.78,24.93,24.74,24.8,15430,0
+RZB.US,D,20240419,000000,24.87,24.95,24.81,24.94,7247,0
+RZB.US,D,20240422,000000,24.94,25.02,24.82,24.85,7408,0
+RZB.US,D,20240423,000000,24.9,25.22,24.9,25.15,6299,0
+RZB.US,D,20240424,000000,25.19,25.19,24.98,25.11,9303,0
+RZB.US,D,20240425,000000,24.95,25.0082,24.87,24.92,9819,0
+RZB.US,D,20240426,000000,24.92,25.0962,24.85,24.85,6966,0
+RZB.US,D,20240429,000000,24.9,25.098,24.8501,24.92,8798,0
+RZB.US,D,20240430,000000,24.95,25.17,24.71,24.97,37968,0
+RZB.US,D,20240501,000000,24.93,25.03,24.8755,24.97,10795,0
+RZB.US,D,20240502,000000,25.13,25.16,25,25.08,13333,0
+RZB.US,D,20240503,000000,25.34,25.34,25.1695,25.27,13269,0
+RZB.US,D,20240506,000000,25.25,25.3,25.13,25.2319,15846,0
+RZB.US,D,20240507,000000,25.32,25.4484,25.2,25.26,11668,0
+RZB.US,D,20240508,000000,25.26,25.26,25.05,25.1634,9389,0
+RZB.US,D,20240509,000000,25.08,25.2,25.01,25.11,9298,0
+RZB.US,D,20240510,000000,25.03,25.2,25.03,25.13,9556,0
+RZB.US,D,20240513,000000,25.25,25.28,25.085,25.15,6992,0
+RZB.US,D,20240514,000000,25.23,25.34,25.12,25.16,27587,0
+RZB.US,D,20240515,000000,25.3,25.42,25.21,25.26,17375,0
+RZB.US,D,20240516,000000,25.27,25.4134,25.1636,25.25,8880,0
+RZB.US,D,20240517,000000,25.2,25.2,25.0436,25.1,14024,0
+RZB.US,D,20240520,000000,25.1,25.21,25.1,25.18,5626,0
+RZB.US,D,20240521,000000,25.12,25.2909,25.12,25.12,18881,0
+RZB.US,D,20240522,000000,25.17,25.2612,25.036,25.09,11618,0
+RZB.US,D,20240523,000000,25.15,25.15,25.01,25.13,37233,0
+RZB.US,D,20240524,000000,25.19,25.27,25.11,25.26,10895,0
+RZB.US,D,20240528,000000,25.34,25.35,25.15,25.23,14307,0
+RZB.US,D,20240529,000000,25.19,25.19,25.08,25.13,24134,0
+RZB.US,D,20240530,000000,25.21,25.34,25.1097,25.2019,15860,0
+RZB.US,D,20240531,000000,25,25.11,24.9018,24.91,25074,0
+RZB.US,D,20240603,000000,24.99,25.06,24.92,25.06,13008,0
+RZB.US,D,20240604,000000,25.05,25.1299,24.995,25.02,15029,0
+RZB.US,D,20240605,000000,25.11,25.11,24.96,24.9843,9616,0
+RZB.US,D,20240606,000000,24.98,25,24.89,24.95,12848,0
+RZB.US,D,20240607,000000,24.92,24.967,24.79,24.87,11051,0
+RZB.US,D,20240610,000000,24.97,24.975,24.755,24.81,15792,0
+RZB.US,D,20240611,000000,24.82,25,24.74,24.81,36643,0
+RZB.US,D,20240612,000000,24.92,25,24.84,24.84,8756,0
+RZB.US,D,20240613,000000,24.89,25.0425,24.86,24.87,13646,0
+RZB.US,D,20240614,000000,24.82,24.93,24.76,24.77,13558,0
+RZB.US,D,20240617,000000,24.71,24.78,24.71,24.75,21817,0
+RZB.US,D,20240618,000000,24.76,24.79,24.58,24.6,69266,0
+RZB.US,D,20240620,000000,24.61,24.7,24.56,24.62,61400,0
+RZB.US,D,20240621,000000,24.62,24.78,24.62,24.71,10994,0
+RZB.US,D,20240624,000000,24.69,24.94,24.69,24.93,34668,0
+RZB.US,D,20240625,000000,24.94,25.14,24.8201,25.08,37129,0
+RZB.US,D,20240626,000000,24.95,25.14,24.9491,25.14,17000,0
+RZB.US,D,20240627,000000,25.03,25.25,25.03,25.13,24027,0
+RZB.US,D,20240628,000000,25.19,25.28,25.1,25.15,80334,0
+RZB.US,D,20240701,000000,25.1,25.1737,24.9015,25.04,22989,0
+RZB.US,D,20240702,000000,25.02,25.15,25.01,25.07,8360,0
+RZB.US,D,20240703,000000,25.13,25.34,25.08,25.26,12737,0
+RZB.US,D,20240705,000000,25.26,25.37,25.117,25.21,7559,0
+RZB.US,D,20240708,000000,25.24,25.2699,25.16,25.16,24094,0
+RZB.US,D,20240709,000000,25.2,25.2,25.06,25.08,19813,0
+RZB.US,D,20240710,000000,25.08,25.17,25.08,25.15,9998,0
+RZB.US,D,20240711,000000,25.19,25.35,25.19,25.32,68105,0
+RZB.US,D,20240712,000000,25.33,25.3681,25.1945,25.3,10463,0
+RZB.US,D,20240715,000000,25.34,25.35,25.1391,25.18,17120,0
+RZB.US,D,20240716,000000,25.29,25.29,25.18,25.23,8065,0
+RZB.US,D,20240717,000000,25.12,25.37,25.12,25.24,13885,0
+RZB.US,D,20240718,000000,25.21,25.2837,25.13,25.158,7013,0
+RZB.US,D,20240719,000000,25.1,25.33,25.0801,25.33,12923,0
+RZB.US,D,20240722,000000,25.3,25.41,25.1659,25.23,17475,0
+RZB.US,D,20240723,000000,25.13,25.22,25.07,25.16,14496,0
+RZB.US,D,20240724,000000,25.2,25.2,25.035,25.07,10094,0
+RZB.US,D,20240725,000000,25.17,25.275,25.06,25.18,9983,0
+RZB.US,D,20240726,000000,25.31,25.31,25.175,25.2,15794,0
+RZB.US,D,20240729,000000,25.15,25.27,25.13,25.26,7062,0
+RZB.US,D,20240730,000000,25.26,25.29,25.1216,25.29,8372,0
+RZB.US,D,20240731,000000,25.17,25.26,25.0501,25.19,26820,0
+RZB.US,D,20240801,000000,25.13,25.26,25.08,25.17,17305,0
+RZB.US,D,20240802,000000,25,25.1925,24.97,25.04,15004,0
+RZB.US,D,20240805,000000,24.3,25.1388,24.3,25.05,48824,0
+RZB.US,D,20240806,000000,24.93,25.1302,24.93,25.075,23739,0
+RZB.US,D,20240807,000000,25.02,25.13,24.9419,25.01,20569,0
+RZB.US,D,20240808,000000,25,25.15,24.99,25.06,12761,0
+RZB.US,D,20240809,000000,25,25.1499,24.96,25.03,8271,0
+RZB.US,D,20240812,000000,25.03,25.14,25,25.06,16279,0
+RZB.US,D,20240813,000000,25.11,25.31,25.11,25.31,5458,0
+RZB.US,D,20240814,000000,25.27,25.4175,25.27,25.3,8362,0
+RZB.US,D,20240815,000000,25.2,25.3999,25.07,25.3,33354,0
+RZB.US,D,20240816,000000,25.1201,25.29,25.1201,25.2,16225,0
+RZB.US,D,20240819,000000,25.2,25.235,25.15,25.18,12534,0
+RZB.US,D,20240820,000000,25.15,25.31,25.15,25.22,6217,0
+RZB.US,D,20240821,000000,25.25,25.27,25.18,25.2,16932,0
+RZB.US,D,20240822,000000,25.23,25.2988,25.17,25.23,8511,0
+RZB.US,D,20240823,000000,25.2,25.3,25.15,25.19,19345,0
+RZB.US,D,20240826,000000,25.19,25.3,25.16,25.2,25695,0
+RZB.US,D,20240827,000000,25.2,25.25,25.13,25.13,24054,0
+RZB.US,D,20240828,000000,25.16,25.2,25.11,25.15,13745,0
+RZB.US,D,20240829,000000,25.16,25.19,25.12,25.12,43303,0
+RZB.US,D,20240830,000000,24.86,24.89,24.67,24.73,94895,0
+RZB.US,D,20240903,000000,24.79,24.79,24.68,24.75,17137,0
+RZB.US,D,20240904,000000,24.75,24.899,24.75,24.88,11886,0
+RZB.US,D,20240905,000000,24.9,25,24.87,24.95,19641,0
+RZB.US,D,20240906,000000,24.98,25.01,24.85,24.89,13777,0
+RZB.US,D,20240909,000000,24.87,25.0189,24.87,25.01,13372,0
+RZB.US,D,20240910,000000,25.01,25.0199,24.9008,25,13157,0
+RZB.US,D,20240911,000000,24.94,25.0235,24.908,25.01,23441,0
+RZB.US,D,20240912,000000,25,25.05,25,25.01,16536,0
+RZB.US,D,20240913,000000,25,25.1099,24.99,25.03,21802,0
+RZB.US,D,20240916,000000,25.08,25.08,25.01,25.01,33909,0
+RZB.US,D,20240917,000000,25,25.12,25,25.07,45485,0
+RZB.US,D,20240918,000000,25.08,25.16,25.02,25.09,29404,0
+RZB.US,D,20240919,000000,25.12,25.26,25.12,25.23,25395,0
+RZB.US,D,20240920,000000,25.12,25.25,25.12,25.23,10568,0
+RZB.US,D,20240923,000000,25.265,25.28,25.1436,25.23,19397,0
+RZB.US,D,20240924,000000,25.13,25.3,25.125,25.29,15297,0
+RZB.US,D,20240925,000000,25.29,25.29,25.1601,25.2,11789,0
+RZB.US,D,20240926,000000,25.16,25.28,25.16,25.28,11026,0
+RZB.US,D,20240927,000000,25.2,25.27,25.11,25.25,25612,0
+RZB.US,D,20240930,000000,25.15,25.25,25.0144,25.14,51598,0
+RZB.US,D,20241001,000000,25.07,25.2,25.04,25.17,19625,0
+RZB.US,D,20241002,000000,25.08,25.2627,25.08,25.22,18086,0
+RZB.US,D,20241003,000000,25.13,25.18,25.13,25.15,13347,0
+RZB.US,D,20241004,000000,25.11,25.257,25.0501,25.17,23312,0
+RZB.US,D,20241007,000000,25.09,25.1089,25,25,27774,0
+RZB.US,D,20241008,000000,24.99,25.1,24.99,25.03,24602,0
+RZB.US,D,20241009,000000,25.03,25.0897,25,25.05,36714,0
+RZB.US,D,20241010,000000,25.02,25.06,24.955,25.01,19215,0
+RZB.US,D,20241011,000000,25,25.09,25,25.07,17008,0
+RZB.US,D,20241014,000000,25.02,25.14,25.02,25.12,11735,0
+RZB.US,D,20241015,000000,25.09,25.1923,25.0501,25.08,52667,0
+RZB.US,D,20241016,000000,25.06,25.19,25.06,25.18,14526,0
+RZB.US,D,20241017,000000,25.07,25.23,25.0659,25.11,20709,0
+RZB.US,D,20241018,000000,25.11,25.2,25.02,25.2,18657,0
+RZB.US,D,20241021,000000,25.2,25.2,25.01,25.03,39568,0
+RZB.US,D,20241022,000000,25.02,25.0899,25.02,25.04,34922,0
+RZB.US,D,20241023,000000,24.99,25.045,24.95,24.9901,10742,0
+RZB.US,D,20241024,000000,24.98,24.98,24.802,24.96,56122,0
+RZB.US,D,20241025,000000,24.99,25.07,24.89,24.93,10794,0
+RZB.US,D,20241028,000000,24.91,25.06,24.9,25,12624,0
+RZB.US,D,20241029,000000,24.95,24.98,24.82,24.98,14437,0
+RZB.US,D,20241030,000000,24.95,25.05,24.89,24.95,11237,0
+RZB.US,D,20241031,000000,25.04,25.04,24.87,24.92,46820,0
+RZB.US,D,20241101,000000,24.95,25,24.92,24.93,36294,0
+RZB.US,D,20241104,000000,24.99,25.135,24.91,25.02,26611,0
+RZB.US,D,20241105,000000,24.99,25.14,24.98,25.03,40430,0
+RZB.US,D,20241106,000000,24.94,25.03,24.94,25,13460,0
+RZB.US,D,20241107,000000,25.05,25.1,25.0017,25.04,23919,0
+RZB.US,D,20241108,000000,25.08,25.0973,25.02,25.04,34290,0
+RZB.US,D,20241111,000000,25.05,25.15,24.9853,25.04,17503,0
+RZB.US,D,20241112,000000,25.0435,25.0435,24.9136,24.95,16063,0
+RZB.US,D,20241113,000000,25.03,25.09,24.9292,24.98,21206,0
+RZB.US,D,20241114,000000,25,25.02,24.83,25.01,18767,0
+RZB.US,D,20241115,000000,24.9555,24.99,24.9,24.93,9445,0
+RZB.US,D,20241118,000000,24.96,25.1366,24.95,24.96,13788,0
+RZB.US,D,20241119,000000,24.99,25.03,24.9,24.91,11606,0
+RZB.US,D,20241120,000000,24.86,24.96,24.841,24.94,20983,0
+RZB.US,D,20241121,000000,24.9202,25.05,24.92,25.02,16858,0
+RZB.US,D,20241122,000000,25,25.04,24.96,24.96,11587,0
+RZB.US,D,20241125,000000,25.09,25.09,24.97,24.98,12357,0
+RZB.US,D,20241126,000000,24.96,24.98,24.9,24.91,17001,0
+RZB.US,D,20241127,000000,24.97,25.0395,24.93,25,23802,0
+RZB.US,D,20241129,000000,24.79,25.11,24.73,25.02,69546,0
+RZB.US,D,20241202,000000,25.0199,25.0199,24.82,24.82,33263,0
+RZB.US,D,20241203,000000,24.85,24.88,24.75,24.85,32208,0
+RZB.US,D,20241204,000000,24.8,24.98,24.8,24.95,765422,0
+RZB.US,D,20241205,000000,24.94,25,24.8201,24.84,297654,0
+RZB.US,D,20241206,000000,24.9102,24.94,24.79,24.79,12022,0
+RZB.US,D,20241209,000000,24.798,24.84,24.71,24.75,12725,0
+RZB.US,D,20241210,000000,24.785,24.848,24.66,24.78,61193,0
+RZB.US,D,20241211,000000,24.84,24.9,24.78,24.81,26276,0
+RZB.US,D,20241212,000000,24.82,24.82,24.72,24.78,28256,0
+RZB.US,D,20241213,000000,24.76,24.8,24.72,24.76,30772,0
+RZB.US,D,20241216,000000,24.8,24.84,24.66,24.75,33790,0
+RZB.US,D,20241217,000000,24.68,24.79,24.68,24.75,20162,0
+RZB.US,D,20241218,000000,24.753,24.83,24.5301,24.56,35389,0
+RZB.US,D,20241219,000000,24.5,24.56,24.3717,24.46,43056,0
+RZB.US,D,20241220,000000,24.55,24.6493,24.48,24.53,17616,0
+RZB.US,D,20241223,000000,24.55,24.6436,24.53,24.55,23920,0
+RZB.US,D,20241224,000000,24.54,24.55,24.35,24.46,13171,0
+RZB.US,D,20241226,000000,24.4165,24.5,24.31,24.39,36107,0
+RZB.US,D,20241227,000000,24.4,24.42,24.32,24.37,29932,0
+RZB.US,D,20241230,000000,24.43,24.59,24.38,24.59,32279,0
+RZB.US,D,20241231,000000,24.65,24.8,24.46,24.59,169534,0
+RZB.US,D,20250102,000000,24.66,24.8,24.66,24.75,31383,0
+RZB.US,D,20250103,000000,24.66,24.8286,24.66,24.77,16548,0
+RZB.US,D,20250106,000000,24.78,24.78,24.6209,24.75,29036,0
+RZB.US,D,20250107,000000,24.71,24.73,24.39,24.52,19257,0
+RZB.US,D,20250108,000000,24.495,24.62,24.4332,24.51,46112,0
+RZB.US,D,20250110,000000,24.38,24.57,24.36,24.5499,84675,0
+RZB.US,D,20250113,000000,24.55,24.63,24.39,24.63,62319,0
+RZB.US,D,20250114,000000,24.4549,24.71,24.4549,24.62,13358,0
+RZB.US,D,20250115,000000,24.77,24.8799,24.69,24.78,13673,0
+RZB.US,D,20250116,000000,24.77,24.84,24.54,24.74,77340,0
+RZB.US,D,20250117,000000,24.73,24.86,24.6199,24.73,25830,0
+RZB.US,D,20250121,000000,24.7,24.8599,24.7,24.83,18442,0
+RZB.US,D,20250122,000000,24.805,24.83,24.67,24.73,12308,0
+RZB.US,D,20250123,000000,24.6292,24.73,24.6292,24.66,28569,0
+RZB.US,D,20250124,000000,24.6442,24.78,24.6442,24.75,13569,0
+RZB.US,D,20250127,000000,24.68,24.9,24.68,24.9,25784,0
+RZB.US,D,20250128,000000,24.76,24.85,24.75,24.78,10814,0
+RZB.US,D,20250129,000000,24.78,24.85,24.65,24.69,26317,0
+RZB.US,D,20250130,000000,24.75,24.9,24.74,24.89,10872,0
+RZB.US,D,20250131,000000,24.88,24.88,24.7207,24.79,20194,0
+RZB.US,D,20250203,000000,24.65,24.9,24.65,24.72,7471,0
+RZB.US,D,20250204,000000,24.6758,24.76,24.66,24.74,11109,0
+RZB.US,D,20250205,000000,24.82,24.88,24.74,24.75,16469,0
+RZB.US,D,20250206,000000,24.85,24.85,24.75,24.78,7100,0
+RZB.US,D,20250207,000000,24.726,24.78,24.72,24.72,14048,0
+RZB.US,D,20250210,000000,24.7502,24.8683,24.75,24.79,8441,0
+RZB.US,D,20250211,000000,24.7948,24.8727,24.7948,24.825,4705,0
+RZB.US,D,20250212,000000,24.6975,24.84,24.6975,24.84,14221,0
+RZB.US,D,20250213,000000,24.8318,24.8979,24.82,24.83,7494,0
+RZB.US,D,20250214,000000,24.9,24.9116,24.84,24.89,12209,0
+RZB.US,D,20250218,000000,24.845,24.9199,24.8196,24.91,6314,0
+RZB.US,D,20250219,000000,24.9025,24.94,24.81,24.85,17906,0
+RZB.US,D,20250220,000000,24.96,25.03,24.9,24.97,27240,0
+RZB.US,D,20250221,000000,24.94,25.03,24.92,25.03,15540,0
+RZB.US,D,20250224,000000,25.03,25.06,25.0061,25.03,7853,0
+RZB.US,D,20250225,000000,25.0359,25.0536,24.84,24.87,506859,0
+RZB.US,D,20250226,000000,24.9,24.98,24.88,24.98,50115,0
+RZB.US,D,20250227,000000,24.9547,25,24.92,25,37392,0
+RZB.US,D,20250228,000000,24.69,24.7998,24.6799,24.71,40861,0
+RZB.US,D,20250303,000000,24.7363,24.7886,24.65,24.6589,65521,0
+RZB.US,D,20250304,000000,24.6,24.72,24.5776,24.67,38850,0
+RZB.US,D,20250305,000000,24.73,24.74,24.69,24.7299,28230,0
+RZB.US,D,20250306,000000,24.6327,24.73,24.6327,24.69,33123,0
+RZB.US,D,20250307,000000,24.72,24.7693,24.62,24.62,29317,0
+RZB.US,D,20250310,000000,26,26,24.62,24.62,31399,0
+RZB.US,D,20250311,000000,24.6299,24.65,24.5892,24.64,18073,0
+RZB.US,D,20250312,000000,24.655,24.71,24.61,24.71,26669,0
+RZB.US,D,20250313,000000,24.705,24.77,24.64,24.75,14968,0
+RZB.US,D,20250314,000000,24.7348,24.83,24.6596,24.69,16727,0
+RZB.US,D,20250317,000000,24.715,24.75,24.6801,24.75,13573,0
+RZB.US,D,20250318,000000,24.7468,24.775,24.6194,24.68,19085,0
+RZB.US,D,20250319,000000,24.67,24.74,24.62,24.7,20085,0
+RZB.US,D,20250320,000000,24.64,24.75,24.61,24.64,30734,0
+RZB.US,D,20250321,000000,24.6763,24.72,24.66,24.66,10423,0
+RZB.US,D,20250324,000000,24.716,24.78,24.66,24.69,14125,0
+RZB.US,D,20250325,000000,24.75,24.8,24.66,24.8,21840,0
+RZB.US,D,20250326,000000,24.7406,24.78,24.66,24.66,10602,0
+RZB.US,D,20250327,000000,24.66,24.75,24.65,24.67,27607,0
+RZB.US,D,20250328,000000,24.7754,24.7754,24.65,24.67,10217,0
+RZB.US,D,20250331,000000,24.6309,24.7,24.57,24.61,152666,0
+RZB.US,D,20250401,000000,24.65,24.6838,24.59,24.63,12948,0
+RZB.US,D,20250402,000000,24.6001,24.69,24.53,24.65,20548,0
+RZB.US,D,20250403,000000,24.538,24.6199,24.51,24.55,23421,0
+RZB.US,D,20250404,000000,24.5,24.67,24.43,24.54,42989,0
+RZB.US,D,20250407,000000,24.35,24.67,24.17,24.44,53297,0
+RZB.US,D,20250408,000000,24.67,24.69,24.5,24.6,34930,0
+RZB.US,D,20250409,000000,24.33,24.87,24.33,24.87,20095,0
+RZB.US,D,20250410,000000,24.8,24.84,24.6,24.65,28094,0
+RZB.US,D,20250411,000000,24.55,24.77,24.456,24.66,44123,0
+RZB.US,D,20250414,000000,24.73,24.82,24.7,24.73,51132,0
+RZB.US,D,20250415,000000,24.765,24.765,24.67,24.6801,20336,0
+RZB.US,D,20250416,000000,24.11,24.795,24.11,24.69,14912,0
+RZB.US,D,20250417,000000,24.6601,24.79,24.6601,24.68,12213,0
+RZB.US,D,20250421,000000,24.74,24.74,24.6,24.6504,24710,0
+RZB.US,D,20250422,000000,24.69,24.73,24.67,24.69,17849,0
+RZB.US,D,20250423,000000,24.85,24.9,24.75,24.76,10211,0
+RZB.US,D,20250424,000000,24.835,24.89,24.76,24.85,58513,0
+RZB.US,D,20250425,000000,24.85,24.95,24.74,24.77,8604,0
+RZB.US,D,20250428,000000,24.7245,24.8827,24.7245,24.73,13537,0
+RZB.US,D,20250429,000000,24.7437,24.79,24.71,24.73,14260,0
+RZB.US,D,20250430,000000,24.73,24.7714,24.7,24.75,32822,0
+RZB.US,D,20250501,000000,24.6784,24.89,24.6784,24.82,14912,0
+RZB.US,D,20250502,000000,24.7493,24.93,24.7493,24.83,4993,0
+RZB.US,D,20250505,000000,24.863,24.8855,24.81,24.83,9314,0
+RZB.US,D,20250506,000000,24.845,24.8745,24.8,24.8677,4201,0
+RZB.US,D,20250507,000000,24.9,24.9734,24.82,24.8507,3952,0
+RZB.US,D,20250508,000000,24.8775,25.09,24.85,24.98,12253,0
+RZB.US,D,20250509,000000,24.9401,24.97,24.91,24.97,12022,0
+RZB.US,D,20250512,000000,24.96,25.02,24.8501,24.8501,6761,0
+RZB.US,D,20250513,000000,25.11,25.11,24.85,25.05,9987,0
+RZB.US,D,20250514,000000,24.9232,24.9983,24.84,24.9983,5842,0
+RZB.US,D,20250515,000000,24.9369,25,24.87,24.96,11778,0
+RZB.US,D,20250516,000000,24.93,25.07,24.87,25.01,29748,0
+RZB.US,D,20250519,000000,25.045,25.045,24.88,25.0053,25594,0
+RZB.US,D,20250520,000000,24.925,25.1144,24.92,24.97,1090016,0
+RZB.US,D,20250521,000000,24.965,25.0175,24.81,24.95,55407,0
+RZB.US,D,20250522,000000,24.86,25.025,24.86,25.02,65179,0
+RZB.US,D,20250523,000000,24.92,25.04,24.92,24.96,18972,0
+RZB.US,D,20250527,000000,25.03,25.09,25.0001,25.03,28067,0
+RZB.US,D,20250528,000000,25.12,25.12,25,25.035,1205572,0
+RZB.US,D,20250529,000000,25,25.1,24.97,25.03,8632,0
+RZB.US,D,20250530,000000,24.82,24.82,24.53,24.68,84748,0
+RZB.US,D,20250602,000000,24.55,24.67,24.54,24.61,15173,0
+RZB.US,D,20250603,000000,24.59,24.62,24.5,24.54,32062,0
+RZB.US,D,20250604,000000,24.55,24.62,24.51,24.54,36747,0
+RZB.US,D,20250605,000000,24.58,24.59,24.5,24.52,19219,0
+RZB.US,D,20250606,000000,24.53,24.53,24.44,24.44,50159,0
+RZB.US,D,20250609,000000,24.47,24.52,24.42,24.49,93484,0
+RZB.US,D,20250610,000000,24.5216,24.55,24.42,24.54,89043,0
+RZB.US,D,20250611,000000,24.57,24.68,24.57,24.62,113805,0
+RZB.US,D,20250612,000000,24.63,24.7,24.62,24.7,132688,0
+RZB.US,D,20250613,000000,24.6678,24.7596,24.64,24.66,146117,0
+RZB.US,D,20250616,000000,24.69,24.7195,24.61,24.61,69283,0
+RZB.US,D,20250617,000000,24.64,24.75,24.6,24.68,105437,0
+RZB.US,D,20250618,000000,24.725,24.75,24.56,24.65,107103,0
+RZB.US,D,20250620,000000,24.6676,24.69,24.63,24.64,41413,0
+RZB.US,D,20250623,000000,24.7,24.7916,24.63,24.64,96943,0
+RZB.US,D,20250624,000000,24.6895,24.73,24.685,24.69,84026,0
+RZB.US,D,20250625,000000,24.6501,24.7,24.58,24.68,96459,0
+RZB.US,D,20250626,000000,24.72,24.7394,24.57,24.68,142098,0
+RZB.US,D,20250627,000000,24.68,24.75,24.5,24.61,828990,0
+RZB.US,D,20250630,000000,24.59,24.81,24.55,24.55,1687018,0
+RZB.US,D,20250701,000000,24.61,24.7096,24.595,24.67,27798,0
+RZB.US,D,20250702,000000,24.65,24.83,24.65,24.77,21271,0
+RZB.US,D,20250703,000000,24.72,24.7882,24.6201,24.78,10346,0
+RZB.US,D,20250707,000000,24.75,24.79,24.73,24.74,21153,0
+RZB.US,D,20250708,000000,24.78,24.84,24.75,24.84,9520,0
+RZB.US,D,20250709,000000,24.7798,24.9286,24.7798,24.85,10384,0
+RZB.US,D,20250710,000000,24.9,24.94,24.8301,24.8865,12725,0
+RZB.US,D,20250711,000000,24.93,24.9334,24.8501,24.91,13784,0
+RZB.US,D,20250714,000000,24.8594,24.91,24.8594,24.91,14345,0
+RZB.US,D,20250715,000000,24.8117,24.9278,24.807,24.8907,8789,0
+RZB.US,D,20250716,000000,24.885,24.93,24.83,24.8769,7832,0
+RZB.US,D,20250717,000000,24.8506,24.9011,24.81,24.8495,9265,0
+RZB.US,D,20250718,000000,24.87,24.94,24.8501,24.885,12972,0
+RZB.US,D,20250721,000000,24.9002,24.9099,24.82,24.87,23523,0
+RZB.US,D,20250722,000000,24.83,24.89,24.76,24.81,12443,0
+RZB.US,D,20250723,000000,24.84,24.86,24.78,24.78,13602,0
+RZB.US,D,20250724,000000,24.78,24.8499,24.71,24.72,15290,0
+RZB.US,D,20250725,000000,24.748,24.95,24.748,24.9,27691,0
+RZB.US,D,20250728,000000,24.9,24.93,24.8115,24.9,6956,0
+RZB.US,D,20250729,000000,24.92,24.92,24.8,24.83,50400,0
+RZB.US,D,20250730,000000,24.77,24.9,24.77,24.86,38935,0
+RZB.US,D,20250731,000000,24.8,24.88,24.79,24.82,53945,0
+RZB.US,D,20250801,000000,24.82,24.83,24.7201,24.77,24446,0
+RZB.US,D,20250804,000000,24.82,24.86,24.77,24.86,13430,0
+RZB.US,D,20250805,000000,24.81,24.85,24.79,24.84,12784,0
+RZB.US,D,20250806,000000,24.83,24.86,24.8,24.8305,8343,0
+RZB.US,D,20250807,000000,24.8571,24.8571,24.76,24.79,16756,0
+RZB.US,D,20250808,000000,24.7973,24.84,24.79,24.82,5670,0
+RZB.US,D,20250811,000000,24.84,24.86,24.8,24.813,7140,0
+RZB.US,D,20250812,000000,24.8,24.84,24.79,24.81,29011,0
+RZB.US,D,20250813,000000,24.84,24.9,24.82,24.88,102521,0
+RZB.US,D,20250814,000000,24.89,24.9,24.87,24.9,46403,0
+RZB.US,D,20250815,000000,24.8902,24.91,24.88,24.9,30339,0
+RZB.US,D,20250818,000000,24.895,24.91,24.88,24.9,40519,0
+RZB.US,D,20250819,000000,24.89,24.96,24.89,24.9314,12648,0
+RZB.US,D,20250820,000000,24.91,24.99,24.91,24.99,12913,0
+RZB.US,D,20250821,000000,24.95,25.07,24.91,25.04,28919,0
+RZB.US,D,20250822,000000,25.028,25.1,24.97,25.08,507157,0
+RZB.US,D,20250825,000000,25.11,25.15,25.04,25.065,1105214,0
+RZB.US,D,20250826,000000,25.1145,25.1145,25,25.01,25439,0
+RZB.US,D,20250827,000000,25.05,25.09,25.02,25.03,13787,0
+RZB.US,D,20250828,000000,25.04,25.08,25.0184,25.03,8392,0
+RZB.US,D,20250829,000000,24.75,24.776,24.67,24.7,41780,0
+RZB.US,D,20250902,000000,24.73,24.8,24.7,24.77,7896,0
+RZB.US,D,20250903,000000,24.755,24.8799,24.755,24.81,11580,0
+RZB.US,D,20250904,000000,24.78,24.88,24.72,24.81,16093,0
+RZB.US,D,20250905,000000,24.8626,24.87,24.83,24.84,9787,0
+RZB.US,D,20250908,000000,24.88,24.88,24.77,24.86,12101,0
+RZB.US,D,20250909,000000,24.85,24.97,24.83,24.94,8921,0
+RZB.US,D,20250910,000000,24.8774,24.9858,24.8774,24.9858,9756,0
+RZB.US,D,20250911,000000,24.9699,25.0425,24.96,25.01,7322,0
+RZB.US,D,20250912,000000,25,25,24.92,24.97,6187,0
+RZB.US,D,20250915,000000,25,25.05,24.91,25,11005,0
+RZB.US,D,20250916,000000,25.003,25.003,24.94,24.98,7095,0
+RZB.US,D,20250917,000000,25.035,25.035,24.81,24.95,30394,0
+RZB.US,D,20250918,000000,24.87,24.9499,24.82,24.9,22507,0
+RZB.US,D,20250919,000000,24.93,24.93,24.83,24.85,10677,0
+RZB.US,D,20250922,000000,24.94,24.94,24.85,24.9,9110,0
+RZB.US,D,20250923,000000,24.861,24.99,24.851,24.95,31776,0
+RZB.US,D,20250924,000000,24.9273,24.96,24.83,24.89,13423,0
+RZB.US,D,20250925,000000,24.9,24.935,24.8275,24.87,9648,0
+RZB.US,D,20250926,000000,24.8988,24.95,24.86,24.94,13841,0
+RZB.US,D,20250929,000000,24.88,24.93,24.86,24.93,13933,0
+RZB.US,D,20250930,000000,24.9,24.9851,24.83,24.86,35584,0
+RZB.US,D,20251001,000000,24.9482,24.9482,24.8962,24.9,11695,0
+RZB.US,D,20251002,000000,24.92,24.93,24.82,24.93,16042,0
+RZB.US,D,20251003,000000,25.0099,25.0099,24.86,24.9,10185,0
+RZB.US,D,20251006,000000,24.87,24.97,24.84,24.96,15809,0
+RZB.US,D,20251007,000000,24.99,25.01,24.88,24.91,12464,0
+RZB.US,D,20251008,000000,24.9699,25.0019,24.92,24.92,14346,0
+RZB.US,D,20251009,000000,24.81,24.9713,24.81,24.91,25072,0
+RZB.US,D,20251010,000000,24.95,24.95,24.86,24.9,13190,0
+RZB.US,D,20251013,000000,24.915,25.09,24.915,24.93,6490,0
+RZB.US,D,20251014,000000,24.99,24.99,24.8794,24.8794,10164,0
+RZB.US,D,20251015,000000,24.935,24.97,24.88,24.88,6828,0
+RZB.US,D,20251016,000000,24.95,24.9999,24.89,24.93,15518,0
+RZB.US,D,20251017,000000,24.949,25.01,24.91,24.95,24505,0
+RZB.US,D,20251020,000000,24.95,25.1093,24.95,25.03,18683,0
+RZB.US,D,20251021,000000,25.072,25.1399,25.025,25.05,20360,0
+RZB.US,D,20251022,000000,25.09,25.09,24.97,25.01,11187,0
+RZB.US,D,20251023,000000,24.9608,25.053,24.94,24.94,11812,0
+RZB.US,D,20251024,000000,24.9746,25.05,24.94,24.98,10183,0
+RZB.US,D,20251027,000000,24.98,25.09,24.98,25.03,9876,0
+RZB.US,D,20251028,000000,25.198,25.198,25,25.07,3962,0
+RZB.US,D,20251029,000000,25.0541,25.13,25.02,25.03,5630,0
+RZB.US,D,20251030,000000,25.03,25.1,24.96,25.05,7177,0
+RZB.US,D,20251031,000000,25.0351,25.08,24.8532,24.92,29020,0
+RZB.US,D,20251103,000000,24.97,24.97,24.919,24.93,15135,0
+RZB.US,D,20251104,000000,24.89,24.96,24.85,24.92,17022,0
+RZB.US,D,20251105,000000,24.9355,24.99,24.9,24.92,16764,0
+RZB.US,D,20251106,000000,24.9018,25.02,24.9001,24.92,7217,0
+RZB.US,D,20251107,000000,24.92,24.9996,24.86,24.9552,111256,0
+RZB.US,D,20251110,000000,25,25.09,24.95,25.02,8810,0
+RZB.US,D,20251111,000000,25.04,25.085,24.977,24.99,4485,0
+RZB.US,D,20251112,000000,25.0199,25.02,24.91,24.92,8492,0
+RZB.US,D,20251113,000000,24.93,24.98,24.91,24.91,8987,0
+RZB.US,D,20251114,000000,24.9425,25,24.87,24.92,24551,0
+RZB.US,D,20251117,000000,24.9,25.0472,24.87,25.03,21157,0
+RZB.US,D,20251118,000000,24.92,25.05,24.9,25.03,18849,0
+RZB.US,D,20251119,000000,25.032,25.05,24.9864,25.0413,4670,0
+RZB.US,D,20251120,000000,25.052,25.18,24.93,25,10460,0
+RZB.US,D,20251121,000000,25.0499,25.178,25.01,25.11,21772,0
+RZB.US,D,20251124,000000,25.19,25.22,25.11,25.175,9092,0
+RZB.US,D,20251125,000000,25.15,25.24,25.03,25.03,12710,0
+RZB.US,D,20251126,000000,25.08,25.11,25.04,25.1,8439,0
+RZB.US,D,20251128,000000,25.09,25.11,25.06,25.06,4980,0
+RZB.US,D,20251201,000000,24.8,24.85,24.76,24.845,20819,0
+RZB.US,D,20251202,000000,24.8615,24.92,24.79,24.87,826643,0
+RZB.US,D,20251203,000000,24.8201,24.95,24.8136,24.83,48625,0
+RZB.US,D,20251204,000000,24.87,24.89,24.79,24.86,38386,0
+RZB.US,D,20251205,000000,24.9,24.95,24.85,24.85,16332,0
+RZB.US,D,20251208,000000,24.85,24.95,24.82,24.89,15208,0
+RZB.US,D,20251209,000000,24.91,24.97,24.8508,24.86,33766,0
+RZB.US,D,20251210,000000,24.85,24.895,24.8195,24.86,9959,0
+RZB.US,D,20251211,000000,24.93,24.98,24.81,24.84,1243375,0
+RZB.US,D,20251212,000000,24.865,24.92,24.78,24.84,18239,0
+RZB.US,D,20251215,000000,24.95,24.95,24.7893,24.84,9912,0
+RZB.US,D,20251216,000000,24.85,24.93,24.83,24.85,19269,0
+RZB.US,D,20251217,000000,24.83,24.8835,24.76,24.79,22589,0
+RZB.US,D,20251218,000000,24.848,24.8525,24.77,24.83,25537,0
+RZB.US,D,20251219,000000,24.8111,24.874,24.78,24.85,26396,0
+RZB.US,D,20251222,000000,24.85,24.88,24.82,24.86,17003,0
+RZB.US,D,20251223,000000,24.856,24.86,24.8,24.81,19716,0
+RZB.US,D,20251224,000000,24.8191,24.91,24.8,24.89,4690,0
+RZB.US,D,20251226,000000,24.834,24.91,24.834,24.91,14129,0
+RZB.US,D,20251229,000000,24.86,24.8801,24.82,24.87,6472,0
+RZB.US,D,20251230,000000,24.8682,24.92,24.86,24.92,10678,0
+RZB.US,D,20251231,000000,24.91,24.95,24.8,24.82,37112,0
+RZB.US,D,20260102,000000,24.85,24.93,24.84,24.91,13707,0
+RZB.US,D,20260105,000000,24.96,24.97,24.8704,24.93,21044,0
+RZB.US,D,20260106,000000,24.93,24.94,24.83,24.9,12188,0
+RZB.US,D,20260107,000000,24.9,24.96,24.86,24.93,8317,0
+RZB.US,D,20260108,000000,24.8923,24.98,24.87,24.95,20903,0
+RZB.US,D,20260109,000000,24.95,24.9799,24.9112,24.95,14007,0
+RZB.US,D,20260112,000000,24.99,25.04,24.94,25.03,225350,0
+RZB.US,D,20260113,000000,25.04,25.05,25.0303,25.036,9036,0
+RZB.US,D,20260114,000000,25.05,25.14,25,25,18922,0
+RZB.US,D,20260115,000000,25.01,25.0473,25,25.04,111884,0
+RZB.US,D,20260116,000000,25.0301,25.09,25.02,25.09,20582,0
+RZB.US,D,20260120,000000,25.095,25.095,24.9,25.02,28850,0
+RZB.US,D,20260121,000000,25.09,25.1299,24.95,25.05,13047,0
+RZB.US,D,20260122,000000,25.07,25.1,25.02,25.04,18448,0
+RZB.US,D,20260123,000000,25.075,25.1,25.03,25.05,30646,0
+RZB.US,D,20260126,000000,25.092,25.15,25.05,25.09,10592,0
+RZB.US,D,20260127,000000,25.1,25.15,25.07,25.07,8996,0
+RZB.US,D,20260128,000000,25.0841,25.15,25.08,25.14,11686,0
+RZB.US,D,20260129,000000,25.15,25.15,25.07,25.07,568031,0
+RZB.US,D,20260130,000000,25.11,25.15,25,25.02,59390,0
+RZB.US,D,20260202,000000,25.12,25.1299,25.06,25.08,27109,0
+RZB.US,D,20260203,000000,25.14,25.14,25.04,25.1,698687,0
+RZB.US,D,20260204,000000,25.0745,25.105,25.03,25.04,7419,0
+RZB.US,D,20260205,000000,25.07,25.12,25.04,25.12,19457,0
+RZB.US,D,20260206,000000,25.085,25.14,25.05,25.1,19024,0
+RZB.US,D,20260209,000000,25.1094,25.14,25.08,25.12,14572,0
+RZB.US,D,20260210,000000,25.15,25.19,25.09,25.16,9219,0
+RZB.US,D,20260211,000000,25.12,25.26,25.11,25.2,71143,0
+RZB.US,D,20260212,000000,25.1801,25.21,25.17,25.17,497946,0
+RZB.US,D,20260213,000000,25.12,25.17,25.11,25.14,10583,0
+RZB.US,D,20260217,000000,25.1573,25.24,25.14,25.19,11170,0
+RZB.US,D,20260218,000000,25.21,25.24,25.17,25.2,10677,0
diff --git a/daily/us/nyse stocks/2/safe.us.txt b/daily/us/nyse stocks/2/safe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b51542c643bf4dd53c178633b9b5617abc9632e
--- /dev/null
+++ b/daily/us/nyse stocks/2/safe.us.txt	
@@ -0,0 +1,2177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAFE.US,D,20170622,000000,17.0869,17.258,17.0869,17.0869,3584726.4862145,0
+SAFE.US,D,20170623,000000,17.0869,17.4933,16.997,17.3459,791244.89855918,0
+SAFE.US,D,20170626,000000,17.3371,17.3894,17.1028,17.3103,509503.41460998,0
+SAFE.US,D,20170627,000000,17.248,17.4003,17.1779,17.2213,272534.98642332,0
+SAFE.US,D,20170628,000000,17.2658,17.3558,17.1967,17.3103,204646.04504783,0
+SAFE.US,D,20170629,000000,17.2115,17.4933,17.1779,17.3103,382208.74120432,0
+SAFE.US,D,20170630,000000,17.2045,17.4003,16.475,17.2213,504690.26053592,0
+SAFE.US,D,20170703,000000,17.2658,17.3103,17.2213,17.3103,37189.151581521,0
+SAFE.US,D,20170705,000000,17.3459,17.4933,17.2658,17.4448,93019.917975333,0
+SAFE.US,D,20170706,000000,17.4448,17.4933,17.0869,17.4102,167187.81003131,0
+SAFE.US,D,20170707,000000,17.3271,17.5377,17.3103,17.4547,153134.77589997,0
+SAFE.US,D,20170710,000000,17.5377,17.5377,17.3558,17.4547,110016.68442183,0
+SAFE.US,D,20170711,000000,17.419,17.6267,17.1967,17.5723,209930.60092907,0
+SAFE.US,D,20170712,000000,17.6267,17.678,17.4102,17.5377,96164.957070809,0
+SAFE.US,D,20170713,000000,17.6177,17.6177,17.5377,17.5723,48762.774061846,0
+SAFE.US,D,20170714,000000,17.687,17.7146,17.5011,17.7048,101796.48896033,0
+SAFE.US,D,20170717,000000,17.6445,17.7611,17.5377,17.6613,131969.23939479,0
+SAFE.US,D,20170718,000000,17.4448,17.687,17.0869,17.6355,220225.57129724,0
+SAFE.US,D,20170719,000000,17.5624,17.687,17.4735,17.5377,90251.191052106,0
+SAFE.US,D,20170720,000000,17.2758,17.7878,17.1967,17.7611,329254.94206286,0
+SAFE.US,D,20170721,000000,17.7146,17.9855,17.511,17.8501,641577.8595583,0
+SAFE.US,D,20170724,000000,17.7048,17.8224,17.248,17.2936,136118.78920812,0
+SAFE.US,D,20170725,000000,17.1967,17.3271,17.0781,17.0781,214295.61980876,0
+SAFE.US,D,20170726,000000,17.0691,17.1779,16.9061,16.9426,134585.21594702,0
+SAFE.US,D,20170727,000000,16.8616,17.0869,16.2041,16.4661,283604.83615693,0
+SAFE.US,D,20170728,000000,16.2842,16.9327,16.2744,16.4118,183973.15377889,0
+SAFE.US,D,20170731,000000,16.4562,17.0098,16.4562,16.7271,156264.64111754,0
+SAFE.US,D,20170801,000000,16.5926,16.8171,16.3515,16.6164,183308.53792629,0
+SAFE.US,D,20170802,000000,16.4928,16.9782,16.393,16.6351,127953.21970709,0
+SAFE.US,D,20170803,000000,16.7735,17.2936,16.6895,16.8892,120066.84955967,0
+SAFE.US,D,20170804,000000,16.7735,17.0316,16.6529,16.735,108790.63508645,0
+SAFE.US,D,20170807,000000,16.7548,17.1206,16.5492,17.0603,138104.54403102,0
+SAFE.US,D,20170808,000000,17.0869,17.1877,16.7172,17.0148,162751.97972136,0
+SAFE.US,D,20170809,000000,16.8448,17.1116,16.7271,16.8348,193878.66128062,0
+SAFE.US,D,20170810,000000,16.9693,17.2045,16.8971,16.997,202855.52745407,0
+SAFE.US,D,20170811,000000,16.8616,17.2045,16.826,16.9327,140235.9680819,0
+SAFE.US,D,20170814,000000,17.0048,17.5288,16.9515,17.0869,115225.3709135,0
+SAFE.US,D,20170815,000000,16.9614,17.5209,16.9239,17.2658,103031.64262246,0
+SAFE.US,D,20170816,000000,17.3103,17.6089,17.2936,17.4547,110863.38680939,0
+SAFE.US,D,20170817,000000,17.599,17.7423,17.4448,17.6177,67699.773697514,0
+SAFE.US,D,20170818,000000,17.4547,17.7611,17.4547,17.6267,60246.364866553,0
+SAFE.US,D,20170821,000000,17.6445,17.678,17.2392,17.4635,100395.43423301,0
+SAFE.US,D,20170822,000000,17.4003,17.5624,17.2213,17.2392,126297.24383083,0
+SAFE.US,D,20170823,000000,17.3558,17.5723,17.1324,17.3371,120657.61920643,0
+SAFE.US,D,20170824,000000,17.4359,17.5624,17.2451,17.3746,100557.28893075,0
+SAFE.US,D,20170825,000000,17.5546,17.678,17.3835,17.419,108990.9302749,0
+SAFE.US,D,20170828,000000,17.3746,17.687,17.3746,17.6177,112684.25215897,0
+SAFE.US,D,20170829,000000,17.5723,17.7048,17.4448,17.6177,82640.985482707,0
+SAFE.US,D,20170830,000000,17.6702,17.7423,17.3558,17.6702,79318.917811579,0
+SAFE.US,D,20170831,000000,17.5546,17.8501,17.5288,17.6702,211375.1541064,0
+SAFE.US,D,20170901,000000,17.6267,17.8412,17.599,17.6534,178987.01749661,0
+SAFE.US,D,20170905,000000,17.7957,17.8145,17.4152,17.7423,276140.2998155,0
+SAFE.US,D,20170906,000000,17.7285,17.8204,17.5822,17.7878,217378.95180072,0
+SAFE.US,D,20170907,000000,17.6702,17.7146,17.3103,17.4448,160755.09738798,0
+SAFE.US,D,20170908,000000,17.4003,17.678,17.3746,17.4933,147803.68679314,0
+SAFE.US,D,20170911,000000,17.5822,17.687,17.3835,17.6089,98587.719577616,0
+SAFE.US,D,20170912,000000,17.6702,17.7513,17.5011,17.687,122167.92585472,0
+SAFE.US,D,20170913,000000,17.6177,17.7513,17.4468,17.4833,171008.59248985,0
+SAFE.US,D,20170914,000000,17.3371,17.678,17.3371,17.6267,197142.05662382,0
+SAFE.US,D,20170915,000000,17.6534,17.6613,17.2758,17.3014,1391623.6563994,0
+SAFE.US,D,20170918,000000,17.2115,17.4102,17.1877,17.2115,221237.16315812,0
+SAFE.US,D,20170919,000000,17.258,17.4547,17.1206,17.4448,388037.53350671,0
+SAFE.US,D,20170920,000000,17.4635,17.4635,17.0869,17.3271,265010.76616211,0
+SAFE.US,D,20170921,000000,17.3558,17.5822,17.3014,17.3271,164774.15185125,0
+SAFE.US,D,20170922,000000,17.2936,17.4833,17.1404,17.1779,125090.4147408,0
+SAFE.US,D,20170925,000000,17.2115,17.4003,16.735,16.8813,147228.09102429,0
+SAFE.US,D,20170926,000000,16.9782,16.997,16.6806,16.8448,186507.19139039,0
+SAFE.US,D,20170927,000000,16.8616,16.988,16.7825,16.8348,166396.7451961,0
+SAFE.US,D,20170928,000000,16.7893,16.7893,16.4206,16.4849,293273.63116322,0
+SAFE.US,D,20170929,000000,16.4622,16.9249,16.4622,16.9061,145806.80445976,0
+SAFE.US,D,20171002,000000,17.0068,17.0889,16.7893,17.0335,107985.40796519,0
+SAFE.US,D,20171003,000000,17.0068,17.1611,16.9149,17.0068,70277.309759036,0
+SAFE.US,D,20171004,000000,16.9792,17.1126,16.8714,16.989,61729.358534602,0
+SAFE.US,D,20171005,000000,17.0068,17.0889,16.8892,16.9337,61712.161472967,0
+SAFE.US,D,20171006,000000,16.8714,16.9713,16.826,16.9149,74248.81940485,0
+SAFE.US,D,20171009,000000,16.8714,16.9337,16.6105,16.6509,59533.192604633,0
+SAFE.US,D,20171010,000000,16.7815,17.0968,16.5551,17.0246,89644.235935578,0
+SAFE.US,D,20171011,000000,17.0168,17.0168,16.7439,16.826,42512.14795347,0
+SAFE.US,D,20171012,000000,16.8448,16.9337,16.5462,16.6509,83328.867948106,0
+SAFE.US,D,20171013,000000,16.6787,16.7074,16.4721,16.5907,64399.961047324,0
+SAFE.US,D,20171016,000000,16.6006,16.8309,16.4987,16.6105,88329.166516434,0
+SAFE.US,D,20171017,000000,16.6144,16.9792,16.4721,16.9614,87468.301842826,0
+SAFE.US,D,20171018,000000,16.8348,17.2421,16.8348,17.0523,48918.559208422,0
+SAFE.US,D,20171019,000000,16.998,17.252,16.7162,16.8081,46944.943487845,0
+SAFE.US,D,20171020,000000,16.8892,17.0968,16.5719,16.6707,41999.270880004,0
+SAFE.US,D,20171023,000000,16.6332,16.9061,16.5719,16.6984,56902.042174484,0
+SAFE.US,D,20171024,000000,16.6411,16.9337,16.6105,16.7815,75092.487016823,0
+SAFE.US,D,20171025,000000,16.8171,16.9249,16.3723,16.9061,77649.791241127,0
+SAFE.US,D,20171026,000000,16.9337,16.9614,16.5551,16.6886,98851.745053305,0
+SAFE.US,D,20171027,000000,16.7627,16.9436,16.6233,16.7815,53725.643731322,0
+SAFE.US,D,20171030,000000,16.734,16.7815,16.6233,16.6609,55466.593323896,0
+SAFE.US,D,20171031,000000,16.6707,16.6707,16.2358,16.299,140376.57935055,0
+SAFE.US,D,20171101,000000,16.2269,16.3723,16.1528,16.309,96347.043605767,0
+SAFE.US,D,20171102,000000,16.3723,16.4266,16.1438,16.2625,37220.510929208,0
+SAFE.US,D,20171103,000000,16.1814,16.4167,16.1201,16.3465,53261.323067178,0
+SAFE.US,D,20171106,000000,16.309,16.4444,16.1716,16.299,45481.170065152,0
+SAFE.US,D,20171107,000000,16.2793,16.3723,15.6655,15.7444,182437.55733407,0
+SAFE.US,D,20171108,000000,15.7811,16.3416,15.7444,16.1438,119451.80170826,0
+SAFE.US,D,20171109,000000,16.0104,16.389,15.6971,16.2358,73534.635551068,0
+SAFE.US,D,20171110,000000,16.0104,16.5808,16.0005,16.1814,63169.865344495,0
+SAFE.US,D,20171113,000000,16.1716,16.3545,15.9195,16.0648,86594.286475025,0
+SAFE.US,D,20171114,000000,16.0282,16.4622,16.0054,16.0282,64244.175900749,0
+SAFE.US,D,20171115,000000,15.9916,16.3633,15.9541,16.1893,95962.638698633,0
+SAFE.US,D,20171116,000000,16.1616,16.6787,16.1616,16.4444,72047.595515575,0
+SAFE.US,D,20171117,000000,16.4266,16.6233,16.4038,16.5077,90870.285270964,0
+SAFE.US,D,20171120,000000,16.5551,16.7558,16.4019,16.5808,85028.342274383,0
+SAFE.US,D,20171121,000000,16.6509,17.0168,16.4572,16.6707,72323.760093595,0
+SAFE.US,D,20171122,000000,16.734,17.0425,16.5165,16.7538,112637.71893337,0
+SAFE.US,D,20171124,000000,16.7725,16.9525,16.6411,16.7162,25146.150477748,0
+SAFE.US,D,20171127,000000,16.7162,17.0711,16.7162,16.8526,146865.9411381,0
+SAFE.US,D,20171128,000000,16.9703,16.9703,16.6332,16.7725,161708.01692092,0
+SAFE.US,D,20171129,000000,16.826,16.9061,16.6984,16.826,81837.781545169,0
+SAFE.US,D,20171130,000000,16.826,16.9149,16.5551,16.6006,166245.00641697,0
+SAFE.US,D,20171201,000000,16.5907,16.6609,16.3178,16.4167,93230.329082396,0
+SAFE.US,D,20171204,000000,16.4819,16.7261,16.0361,16.1438,154313.2804179,0
+SAFE.US,D,20171205,000000,16.1438,16.3208,16.0282,16.1013,84929.206272018,0
+SAFE.US,D,20171206,000000,16.0648,16.2793,16.0361,16.0835,99849.174628133,0
+SAFE.US,D,20171207,000000,16.1013,16.389,16.1013,16.2704,68881.312991022,0
+SAFE.US,D,20171208,000000,16.2625,16.3268,16.0282,16.0361,127194.52581143,0
+SAFE.US,D,20171211,000000,15.9353,16.3268,15.9353,16.1013,176645.18233868,0
+SAFE.US,D,20171212,000000,16.1716,16.5363,16.1616,16.3268,101229.99751823,0
+SAFE.US,D,20171213,000000,16.2536,16.6006,16.2536,16.4266,277524.15748119,0
+SAFE.US,D,20171214,000000,16.4819,16.5551,16.1201,16.2269,246633.1768255,0
+SAFE.US,D,20171215,000000,16.218,16.4721,16.218,16.3366,290235.820805,0
+SAFE.US,D,20171218,000000,16.4444,16.6411,16.3633,16.3801,188570.83878659,0
+SAFE.US,D,20171219,000000,16.3268,16.3989,16.1893,16.2081,272427.75768607,0
+SAFE.US,D,20171220,000000,16.2704,16.5551,16.2704,16.3545,165234.42614795,0
+SAFE.US,D,20171221,000000,16.4167,16.4542,16.1716,16.2081,190048.77449533,0
+SAFE.US,D,20171222,000000,16.1992,16.2358,15.9303,15.9353,139625.97818978,0
+SAFE.US,D,20171226,000000,15.9353,16.2536,15.8542,16.0282,147856.2895699,0
+SAFE.US,D,20171227,000000,16.0282,16.1666,15.9916,16.0835,167132.17247897,0
+SAFE.US,D,20171228,000000,16.0272,16.5502,16.0094,16.1448,190250.08127565,0
+SAFE.US,D,20171229,000000,16.1448,16.4196,15.9431,16.1013,260033.73420657,0
+SAFE.US,D,20180102,000000,16.1726,16.4859,16.1448,16.4296,158515.43300799,0
+SAFE.US,D,20180103,000000,16.4019,16.6263,16.4019,16.4196,223288.67145198,0
+SAFE.US,D,20180104,000000,16.4938,16.5858,16.4019,16.4019,236605.2667086,0
+SAFE.US,D,20180105,000000,16.3821,16.5165,16.1824,16.2367,115833.33762189,0
+SAFE.US,D,20180108,000000,16.1824,16.4661,16.1824,16.392,195850.25381748,0
+SAFE.US,D,20180109,000000,16.4384,16.6055,16.2912,16.3188,216343.08173518,0
+SAFE.US,D,20180110,000000,16.2724,16.4562,16.2091,16.2812,166437.20887054,0
+SAFE.US,D,20180111,000000,16.2724,16.4661,16.2467,16.392,144167.01405327,0
+SAFE.US,D,20180112,000000,16.4661,16.4661,16.3485,16.4019,143353.69419712,0
+SAFE.US,D,20180116,000000,16.4296,16.5027,16.0747,16.219,238343.18152559,0
+SAFE.US,D,20180117,000000,16.3613,16.4196,16.2467,16.311,118502.92854276,0
+SAFE.US,D,20180118,000000,16.3663,16.3663,16.2546,16.2724,138961.36233718,0
+SAFE.US,D,20180119,000000,16.2467,16.4019,16.2269,16.2912,145191.75660834,0
+SAFE.US,D,20180122,000000,16.2645,16.3969,16.0925,16.1726,136865.34400144,0
+SAFE.US,D,20180123,000000,16.128,16.4661,16.128,16.2724,154770.51993901,0
+SAFE.US,D,20180124,000000,16.2367,16.476,16.2367,16.4296,101129.84992401,0
+SAFE.US,D,20180125,000000,16.4661,16.4859,16.2912,16.3188,146969.12350791,0
+SAFE.US,D,20180126,000000,16.3485,16.4384,16.1201,16.2269,122048.55801514,0
+SAFE.US,D,20180129,000000,16.219,16.3574,16.0648,16.2269,116058.92260687,0
+SAFE.US,D,20180130,000000,16.136,16.2912,16.0925,16.1013,99636.740337348,0
+SAFE.US,D,20180131,000000,16.1013,16.2417,16.0094,16.1103,82679.425973421,0
+SAFE.US,D,20180201,000000,16.1201,16.1201,15.9086,15.9343,214027.54796563,0
+SAFE.US,D,20180202,000000,15.8522,15.8522,15.5141,15.615,156976.80178759,0
+SAFE.US,D,20180205,000000,15.5241,15.7474,15.1316,15.1583,112875.44302069,0
+SAFE.US,D,20180206,000000,15.0159,15.4865,14.9695,15.3679,109088.04309355,0
+SAFE.US,D,20180207,000000,15.3402,15.3905,15.1316,15.2503,129521.18709146,0
+SAFE.US,D,20180208,000000,15.2957,15.2957,14.8657,14.8756,52115.189488802,0
+SAFE.US,D,20180209,000000,15.0219,15.2858,15.0219,15.1217,67780.701046384,0
+SAFE.US,D,20180212,000000,15.0564,15.3857,14.8756,15.2601,102212.25321515,0
+SAFE.US,D,20180213,000000,15.1662,15.4628,15.0219,15.3767,60823.983819115,0
+SAFE.US,D,20180214,000000,15.2759,15.5429,15.2324,15.359,62948.326726962,0
+SAFE.US,D,20180215,000000,15.3767,15.5468,15.3767,15.4489,45148.356342923,0
+SAFE.US,D,20180216,000000,15.3036,15.439,14.8756,14.929,118430.09392877,0
+SAFE.US,D,20180220,000000,14.8371,14.9922,14.4426,14.7628,117649.14501217,0
+SAFE.US,D,20180221,000000,14.7718,15.1167,14.6018,14.92,106554.00548204,0
+SAFE.US,D,20180222,000000,15.0743,15.1484,14.8934,15.012,77269.432701436,0
+SAFE.US,D,20180223,000000,15.0664,15.2324,14.8558,15.185,87012.073913569,0
+SAFE.US,D,20180226,000000,15.4578,15.9175,15.2759,15.8522,171419.29878537,0
+SAFE.US,D,20180227,000000,15.8255,16.4098,15.8255,16.128,147003.51763118,0
+SAFE.US,D,20180228,000000,16.1903,16.3435,15.8067,15.9343,176986.0887958,0
+SAFE.US,D,20180301,000000,15.872,15.9807,15.3312,15.6249,75846.122953178,0
+SAFE.US,D,20180302,000000,15.5517,15.5972,15.3125,15.5141,37544.220324689,0
+SAFE.US,D,20180305,000000,15.5517,15.5705,15.1316,15.3955,46557.503805128,0
+SAFE.US,D,20180306,000000,15.439,15.4865,15.1938,15.359,34469.992659476,0
+SAFE.US,D,20180307,000000,15.2136,15.4865,15.1938,15.4143,41424.686703024,0
+SAFE.US,D,20180308,000000,15.2324,15.7316,15.2324,15.615,51371.669471055,0
+SAFE.US,D,20180309,000000,15.6061,15.6625,15.4242,15.6249,41269.91314831,0
+SAFE.US,D,20180312,000000,15.6427,15.7504,15.3312,15.5616,79382.648098814,0
+SAFE.US,D,20180313,000000,15.6525,15.7504,15.4489,15.5616,46047.661507245,0
+SAFE.US,D,20180314,000000,15.5429,15.8908,15.2235,15.8335,125678.14961198,0
+SAFE.US,D,20180315,000000,15.8433,15.8433,15.4528,15.7504,33030.497441444,0
+SAFE.US,D,20180316,000000,15.7158,15.7454,15.4865,15.6338,100901.23016345,0
+SAFE.US,D,20180319,000000,15.5972,15.6427,15.1029,15.2671,142317.82413159,0
+SAFE.US,D,20180320,000000,15.2413,15.6427,15.1484,15.2759,74138.555892013,0
+SAFE.US,D,20180321,000000,15.2759,15.6625,15.1217,15.2601,60366.744297997,0
+SAFE.US,D,20180322,000000,15.1316,15.8433,15.1316,15.3767,61105.206356439,0
+SAFE.US,D,20180323,000000,15.359,15.4321,14.7105,14.756,61393.51003679,0
+SAFE.US,D,20180326,000000,14.9547,15.3224,14.6917,15.0664,53922.904144193,0
+SAFE.US,D,20180327,000000,15.1119,15.2048,14.6374,14.7005,47087.577940229,0
+SAFE.US,D,20180328,000000,14.6917,15.1069,14.4495,14.664,212933.00557215,0
+SAFE.US,D,20180329,000000,14.6917,15.0051,14.4396,14.7638,87081.873751969,0
+SAFE.US,D,20180402,000000,14.7638,15.0051,14.3764,14.4307,42956.236780396,0
+SAFE.US,D,20180403,000000,14.4584,14.9952,14.4307,14.922,95605.546771742,0
+SAFE.US,D,20180404,000000,14.7826,15.356,14.7826,15.2087,25007.562392808,0
+SAFE.US,D,20180405,000000,15.2561,15.4113,15.19,15.2463,44128.671747156,0
+SAFE.US,D,20180406,000000,15.1622,15.4212,15.1622,15.2719,55810.534556595,0
+SAFE.US,D,20180409,000000,15.4658,15.8167,15.2967,15.4658,207968.11271896,0
+SAFE.US,D,20180410,000000,15.5319,15.7069,15.4756,15.5695,29459.578172539,0
+SAFE.US,D,20180411,000000,15.5132,16.0687,15.5132,15.789,22372.365595216,0
+SAFE.US,D,20180412,000000,15.8167,15.9837,15.5221,15.7069,23861.428814431,0
+SAFE.US,D,20180413,000000,15.6625,15.9738,15.6625,15.8641,23987.877797041,0
+SAFE.US,D,20180416,000000,15.9274,16.1241,15.6713,16.0589,42842.938491978,0
+SAFE.US,D,20180417,000000,15.9007,16.6381,15.699,16.4839,81044.69352624,0
+SAFE.US,D,20180418,000000,16.4374,16.4928,16.2279,16.297,39884.032298904,0
+SAFE.US,D,20180419,000000,16.2684,16.6658,16.0687,16.0687,45071.475361496,0
+SAFE.US,D,20180420,000000,16.0589,16.306,15.9461,16.1498,22386.527881268,0
+SAFE.US,D,20180423,000000,16.1854,16.297,16.0638,16.0965,14056.068906924,0
+SAFE.US,D,20180424,000000,16.1142,16.6559,15.9373,16.5848,36391.005603287,0
+SAFE.US,D,20180425,000000,16.5561,16.5561,15.9373,16.0865,77109.601187418,0
+SAFE.US,D,20180426,000000,16.1854,16.8438,15.9837,16.731,56916.204460536,0
+SAFE.US,D,20180427,000000,17.0266,17.0266,16.6559,16.7963,83637.403465674,0
+SAFE.US,D,20180430,000000,16.8981,16.8981,16.5205,16.5758,83963.136044878,0
+SAFE.US,D,20180501,000000,16.5561,16.6193,16.3258,16.3455,59113.381982368,0
+SAFE.US,D,20180502,000000,16.5007,16.6193,16.3455,16.5758,57640.504232926,0
+SAFE.US,D,20180503,000000,16.5561,16.5561,15.9195,16.0212,69678.447377395,0
+SAFE.US,D,20180504,000000,15.9936,16.3455,15.9106,16.0589,104375.03661371,0
+SAFE.US,D,20180507,000000,16.2684,16.8338,16.2141,16.4928,212858.14777445,0
+SAFE.US,D,20180508,000000,16.474,16.5848,16.1775,16.5294,153365.41884425,0
+SAFE.US,D,20180509,000000,16.5561,16.8803,16.5057,16.6193,128392.25057471,0
+SAFE.US,D,20180510,000000,16.6658,16.741,16.5097,16.6193,139790.86766311,0
+SAFE.US,D,20180511,000000,16.7597,17,16.4276,16.6193,105283.44610478,0
+SAFE.US,D,20180514,000000,16.6559,17.0365,16.6283,16.99,127018.50882764,0
+SAFE.US,D,20180515,000000,16.9347,17.0651,16.6381,16.7132,58996.037326505,0
+SAFE.US,D,20180516,000000,16.7044,17.0781,16.7044,16.9713,61004.047170351,0
+SAFE.US,D,20180517,000000,16.9446,17.0098,16.731,16.9713,29807.565772682,0
+SAFE.US,D,20180518,000000,17,17.0553,16.7963,16.9535,44808.461477667,0
+SAFE.US,D,20180521,000000,16.9624,17.0355,16.8655,16.99,33231.80422176,0
+SAFE.US,D,20180522,000000,17.0266,17.0869,16.8981,16.9802,105014.36266978,0
+SAFE.US,D,20180523,000000,16.9258,17.424,16.9258,17.1947,64060.066182069,0
+SAFE.US,D,20180524,000000,17.259,17.5278,17.2313,17.4903,28971.990895595,0
+SAFE.US,D,20180525,000000,17.4705,17.69,17.249,17.4418,23838.162201631,0
+SAFE.US,D,20180529,000000,17.2866,17.681,17.2866,17.6099,30752.392570743,0
+SAFE.US,D,20180530,000000,17.6187,18.1437,17.5951,17.7749,95461.900727497,0
+SAFE.US,D,20180531,000000,17.7473,17.858,17.4991,17.7087,35744.598404185,0
+SAFE.US,D,20180601,000000,17.6988,17.7898,17.1601,17.259,31689.126633918,0
+SAFE.US,D,20180604,000000,17.3499,17.5278,17.2945,17.4705,32224.258728323,0
+SAFE.US,D,20180605,000000,17.4418,18.0616,17.4418,17.9696,54289.100397832,0
+SAFE.US,D,20180606,000000,18.0251,18.0705,17.6167,17.8877,208287.775747,0
+SAFE.US,D,20180607,000000,17.858,17.8777,17.6375,17.7671,44078.092154112,0
+SAFE.US,D,20180608,000000,17.7473,17.8491,17.259,17.3311,27645.793965981,0
+SAFE.US,D,20180611,000000,17.3311,17.5822,17.1186,17.4705,45510.506229117,0
+SAFE.US,D,20180612,000000,17.4329,17.7473,17.3054,17.5624,30975.954371998,0
+SAFE.US,D,20180613,000000,17.5822,17.7285,17.3123,17.5189,38640.785901884,0
+SAFE.US,D,20180614,000000,17.5377,17.681,17.2668,17.6099,20933.881969044,0
+SAFE.US,D,20180615,000000,17.5901,17.6632,17.2866,17.3311,48798.179776976,0
+SAFE.US,D,20180618,000000,17.3212,17.5466,17.1097,17.4803,36777.433694143,0
+SAFE.US,D,20180619,000000,17.4418,17.7285,17.249,17.5822,28357.954636041,0
+SAFE.US,D,20180620,000000,17.6375,17.7473,17.3954,17.6563,45271.77054995,0
+SAFE.US,D,20180621,000000,17.6465,17.8382,17.6277,17.7186,68370.459101277,0
+SAFE.US,D,20180622,000000,17.7285,17.9143,17.5278,17.858,298712.96059917,0
+SAFE.US,D,20180625,000000,17.8777,17.8777,17.4052,17.4903,48248.885396519,0
+SAFE.US,D,20180626,000000,17.4606,17.7285,17.4052,17.6563,203262.18738214,0
+SAFE.US,D,20180627,000000,17.6988,17.8392,17.6187,17.6722,208226.06864348,0
+SAFE.US,D,20180628,000000,17.6988,18.0092,17.6632,17.8036,61061.707906421,0
+SAFE.US,D,20180629,000000,17.9163,17.9163,17.5456,17.6563,40484.917864268,0
+SAFE.US,D,20180702,000000,17.5891,17.8699,17.5812,17.8214,101768.16438822,0
+SAFE.US,D,20180703,000000,17.9163,17.9726,17.7087,17.7759,24374.305887897,0
+SAFE.US,D,20180705,000000,17.8699,18.7734,17.8304,18.4659,60254.457601439,0
+SAFE.US,D,20180706,000000,18.5204,18.6133,18.289,18.4373,37977.181641146,0
+SAFE.US,D,20180709,000000,18.4739,18.4739,18.1753,18.3453,58529.693478639,0
+SAFE.US,D,20180710,000000,18.382,18.4659,18.1753,18.2504,46418.915720187,0
+SAFE.US,D,20180711,000000,18.1655,18.2316,17.9914,18.0359,35195.304023727,0
+SAFE.US,D,20180712,000000,18.0814,18.1288,17.9726,18.0281,29983.582756475,0
+SAFE.US,D,20180713,000000,17.9638,18.0449,17.6375,17.7087,51407.075186186,0
+SAFE.US,D,20180716,000000,17.7186,17.7186,17.4813,17.5456,46760.833769165,0
+SAFE.US,D,20180717,000000,17.5179,17.68,17.2738,17.422,73573.076041782,0
+SAFE.US,D,20180718,000000,17.4132,17.4132,17.1532,17.2184,33156.946424054,0
+SAFE.US,D,20180719,000000,17.1818,17.4783,17.1235,17.3183,90909.737353539,0
+SAFE.US,D,20180720,000000,17.3568,17.3855,17.1334,17.1917,40507.172885207,0
+SAFE.US,D,20180723,000000,17.2085,17.255,16.819,17.1432,54028.109697724,0
+SAFE.US,D,20180724,000000,17.2273,17.2273,16.9287,17.1047,19131.225272957,0
+SAFE.US,D,20180725,000000,17.1047,17.1917,16.8546,17.0503,25823.917024538,0
+SAFE.US,D,20180726,000000,17.2184,17.2184,16.8546,16.9742,15530.969840087,0
+SAFE.US,D,20180727,000000,16.91,16.9287,16.3495,16.4552,54214.242600127,0
+SAFE.US,D,20180730,000000,16.5294,16.8458,16.3979,16.6569,23969.669143545,0
+SAFE.US,D,20180731,000000,16.7993,16.91,16.5007,16.567,37684.831593352,0
+SAFE.US,D,20180801,000000,16.5956,16.5956,15.9699,16.2407,32383.078650481,0
+SAFE.US,D,20180802,000000,16.1834,16.3969,15.9798,16.0935,22736.538665133,0
+SAFE.US,D,20180803,000000,16.0648,16.1468,15.7652,15.8878,23337.424230495,0
+SAFE.US,D,20180806,000000,15.8878,16.2022,15.8107,16.1558,21338.518713396,0
+SAFE.US,D,20180807,000000,16.1745,16.3791,16.1211,16.2121,20077.06366288,0
+SAFE.US,D,20180808,000000,16.5768,16.5768,15.8206,16.1113,62392.962795339,0
+SAFE.US,D,20180809,000000,16.1211,16.1834,15.9609,16.0361,18604.185913439,0
+SAFE.US,D,20180810,000000,15.9609,16.3603,15.8878,15.9511,30879.853145215,0
+SAFE.US,D,20180813,000000,16.0648,16.1745,15.9609,16.0747,46925.723242489,0
+SAFE.US,D,20180814,000000,16.0835,16.0935,15.8878,15.9798,32687.567800607,0
+SAFE.US,D,20180815,000000,15.9412,16.0648,15.6555,15.6931,20526.210449111,0
+SAFE.US,D,20180816,000000,15.702,15.9511,15.702,15.7366,11418.84892561,0
+SAFE.US,D,20180817,000000,15.7099,15.875,15.6555,15.6842,10584.285640385,0
+SAFE.US,D,20180820,000000,15.6555,15.7692,15.448,15.4855,14773.287536287,0
+SAFE.US,D,20180821,000000,15.4954,15.7554,15.4568,15.4766,14675.163125782,0
+SAFE.US,D,20180822,000000,15.4568,15.6268,15.3372,15.3461,53757.00307901,0
+SAFE.US,D,20180823,000000,15.356,15.5715,15.356,15.3935,10277.773306538,0
+SAFE.US,D,20180824,000000,15.3837,15.5053,15.012,15.0861,41963.865164874,0
+SAFE.US,D,20180827,000000,15.1524,15.4756,15.1524,15.2364,45638.97839545,0
+SAFE.US,D,20180828,000000,15.3372,15.607,15.2265,15.5141,20560.60457238,0
+SAFE.US,D,20180829,000000,15.448,15.5053,15.095,15.3372,39114.210892776,0
+SAFE.US,D,20180830,000000,15.2651,15.5577,15.2265,15.3372,28482.38043493,0
+SAFE.US,D,20180831,000000,15.3086,15.4954,15.2364,15.356,26155.719154906,0
+SAFE.US,D,20180904,000000,15.356,15.5794,15.0861,15.2077,38362.598140142,0
+SAFE.US,D,20180905,000000,15.1978,15.4193,15.1524,15.2917,21716.854069366,0
+SAFE.US,D,20180906,000000,15.2719,15.3372,15.095,15.1692,188107.52971431,0
+SAFE.US,D,20180907,000000,15.2176,15.8592,15.2176,15.8029,36941.311575606,0
+SAFE.US,D,20180910,000000,15.8107,15.9323,15.7366,15.869,17856.619528249,0
+SAFE.US,D,20180911,000000,15.869,15.9106,15.617,15.6268,23933.251836553,0
+SAFE.US,D,20180912,000000,15.6555,15.6793,15.617,15.617,17105.006775615,0
+SAFE.US,D,20180913,000000,15.6457,15.8968,15.617,15.879,24673.737078718,0
+SAFE.US,D,20180914,000000,15.8968,16.7064,15.8295,16.5294,73567.006490616,0
+SAFE.US,D,20180917,000000,16.6569,17.2985,16.6065,16.8368,43569.261448089,0
+SAFE.US,D,20180918,000000,16.8912,17.0316,16.6767,16.7252,50809.224396405,0
+SAFE.US,D,20180919,000000,16.7993,16.9574,16.6964,16.7152,32190.876196914,0
+SAFE.US,D,20180920,000000,16.7617,17.3934,16.6767,17.1532,36035.936860118,0
+SAFE.US,D,20180921,000000,17.3004,17.5812,17.2916,17.5179,136558.8316676,0
+SAFE.US,D,20180924,000000,17.6722,18.0013,17.5536,17.599,87874.9617709,0
+SAFE.US,D,20180925,000000,17.6187,17.7384,17.3568,17.6563,35657.601504149,0
+SAFE.US,D,20180926,000000,17.681,17.681,17.3094,17.3667,27947.248340524,0
+SAFE.US,D,20180927,000000,17.3568,17.4507,17.2263,17.3855,28446.974719799,0
+SAFE.US,D,20180928,000000,17.3855,17.6484,17.3855,17.5733,20539.361143301,0
+SAFE.US,D,20181001,000000,17.7018,17.7018,17.3281,17.4507,38313.030138958,0
+SAFE.US,D,20181002,000000,17.4507,17.6297,17.2826,17.509,22248.951388188,0
+SAFE.US,D,20181003,000000,17.509,17.6742,17.2826,17.3094,18921.825757755,0
+SAFE.US,D,20181004,000000,17.1997,17.422,16.8882,16.991,42627.46942561,0
+SAFE.US,D,20181005,000000,16.9347,16.9713,16.6509,16.8506,34074.460241872,0
+SAFE.US,D,20181008,000000,16.6905,17.1126,16.6905,16.8506,24656.540017082,0
+SAFE.US,D,20181009,000000,16.9535,17.0661,16.6609,16.7093,14202.749726751,0
+SAFE.US,D,20181010,000000,16.7093,17.0108,16.6114,16.6332,19103.912292713,0
+SAFE.US,D,20181011,000000,16.6144,16.8892,15.9491,16.044,48884.165085151,0
+SAFE.US,D,20181012,000000,16.0252,16.2497,15.8819,15.9679,67357.855648537,0
+SAFE.US,D,20181015,000000,15.876,15.876,15.4894,15.6793,46328.88404457,0
+SAFE.US,D,20181016,000000,15.699,16.1834,15.6693,15.959,17430.739354819,0
+SAFE.US,D,20181017,000000,15.959,16.306,15.9393,15.9966,19409.413034699,0
+SAFE.US,D,20181018,000000,15.9303,15.959,15.6022,15.6417,37157.792233834,0
+SAFE.US,D,20181019,000000,15.6417,15.7801,15.3392,15.5468,52106.085162053,0
+SAFE.US,D,20181022,000000,15.5468,15.9679,15.5468,15.8562,22025.389586934,0
+SAFE.US,D,20181023,000000,15.7613,15.9877,15.6466,15.9679,21105.852585394,0
+SAFE.US,D,20181024,000000,15.8157,16.3633,15.8157,15.9026,37719.225716622,0
+SAFE.US,D,20181025,000000,15.9966,16.6509,15.8958,16.3723,72704.118633287,0
+SAFE.US,D,20181026,000000,16.2407,16.8506,16.2407,16.4187,40414.106434006,0
+SAFE.US,D,20181029,000000,16.5037,16.6144,16.1103,16.1103,31802.424922337,0
+SAFE.US,D,20181030,000000,16.0925,16.5541,16.0925,16.4286,24589.774954264,0
+SAFE.US,D,20181031,000000,16.5788,17.0197,16.2862,16.8694,46534.237192328,0
+SAFE.US,D,20181101,000000,16.9061,17.1413,16.6233,16.9535,27242.168813491,0
+SAFE.US,D,20181102,000000,17.0197,17.0197,16.6609,16.7765,23713.736402742,0
+SAFE.US,D,20181105,000000,16.7479,17.0661,16.7479,16.8694,20288.486361804,0
+SAFE.US,D,20181106,000000,17.0286,17.5476,16.9347,17.254,31283.478297705,0
+SAFE.US,D,20181107,000000,17.4408,17.4507,17.1216,17.3381,16272.466674112,0
+SAFE.US,D,20181108,000000,17.2906,17.5733,17.2906,17.5555,7056.8648214969,0
+SAFE.US,D,20181109,000000,17.509,17.5634,17.2263,17.2906,8057.329171907,0
+SAFE.US,D,20181112,000000,17.2174,17.4369,17.1799,17.2995,9197.3931991184,0
+SAFE.US,D,20181113,000000,17.3094,17.8244,17.17,17.7898,28009.967035898,0
+SAFE.US,D,20181114,000000,17.8244,17.8244,17.4567,17.5476,27184.508077421,0
+SAFE.US,D,20181115,000000,17.254,17.7018,17.254,17.6484,21881.74354269,0
+SAFE.US,D,20181116,000000,17.0661,17.8342,17.0661,17.7611,34607.569152556,0
+SAFE.US,D,20181119,000000,17.7513,18.1062,17.6109,17.7315,44245.004811157,0
+SAFE.US,D,20181120,000000,17.4793,17.8392,17.4793,17.7413,20243.976319925,0
+SAFE.US,D,20181121,000000,17.7315,17.9964,17.7315,17.7799,10485.149638018,0
+SAFE.US,D,20181123,000000,17.7513,18.0241,17.5516,17.9509,6049.3193280607,0
+SAFE.US,D,20181126,000000,18.0152,18.0507,17.9233,18.0152,11407.72141514,0
+SAFE.US,D,20181127,000000,18.0152,18.3058,18.0152,18.1259,19342.647971881,0
+SAFE.US,D,20181128,000000,18.287,18.4461,17.941,18.3898,32853.46886579,0
+SAFE.US,D,20181129,000000,18.3245,18.6992,18.3245,18.5292,20815.525721322,0
+SAFE.US,D,20181130,000000,18.547,18.7457,18.4916,18.5204,19505.514261483,0
+SAFE.US,D,20181203,000000,18.5855,18.5855,17.7315,17.9598,26730.303331885,0
+SAFE.US,D,20181204,000000,18.1062,18.1387,17.509,17.509,14501.169325711,0
+SAFE.US,D,20181206,000000,17.509,17.8076,17.4596,17.7898,34820.003443341,0
+SAFE.US,D,20181207,000000,17.8244,18.202,17.6484,17.8342,27138.986443681,0
+SAFE.US,D,20181210,000000,17.8155,18.1062,17.683,18.0319,18239.001251661,0
+SAFE.US,D,20181211,000000,18.202,18.287,17.5081,17.854,59664.699546547,0
+SAFE.US,D,20181212,000000,18.2198,18.2198,17.854,17.9311,26831.462517973,0
+SAFE.US,D,20181213,000000,17.8352,18.1259,17.6573,17.941,23985.854613319,0
+SAFE.US,D,20181214,000000,17.9509,18.202,17.8204,18.0419,25771.314247772,0
+SAFE.US,D,20181217,000000,18.0607,18.2969,17.683,17.9113,27512.263840346,0
+SAFE.US,D,20181218,000000,18.0152,18.2584,17.7898,17.9776,36499.245932402,0
+SAFE.US,D,20181219,000000,17.9678,18.6231,17.8837,18.2969,46941.908712262,0
+SAFE.US,D,20181220,000000,18.2484,18.4827,17.9509,18.0063,44387.639263541,0
+SAFE.US,D,20181221,000000,17.9113,18.3434,17.9113,18.3434,64288.685942628,0
+SAFE.US,D,20181224,000000,17.8639,18.3434,17.8639,17.8639,21972.786810169,0
+SAFE.US,D,20181226,000000,18.0319,18.0319,17.3381,17.7117,50112.23760426,0
+SAFE.US,D,20181227,000000,17.5822,17.941,17.2728,17.7315,52071.691038784,0
+SAFE.US,D,20181228,000000,17.9696,18.3197,17.8847,18.1288,39597.751802275,0
+SAFE.US,D,20181231,000000,18.1565,18.1665,17.6474,17.7898,45245.469161567,0
+SAFE.US,D,20190102,000000,17.693,17.693,17.3439,17.3439,55655.761001881,0
+SAFE.US,D,20190103,000000,17.3351,17.4487,16.6717,16.9189,37777.898044553,0
+SAFE.US,D,20190104,000000,16.9377,17.3391,16.7963,16.8438,30549.062606706,0
+SAFE.US,D,20190107,000000,16.74,16.8902,16.57,16.6243,106315.26980287,0
+SAFE.US,D,20190108,000000,16.7686,17.1364,16.6421,16.6421,19332.532053273,0
+SAFE.US,D,20190109,000000,16.6619,16.8902,16.2121,16.4374,21681.448354235,0
+SAFE.US,D,20190110,000000,16.4177,16.7785,16.2229,16.4088,19566.209773135,0
+SAFE.US,D,20190111,000000,16.3435,16.5422,16.1656,16.3791,39329.679959142,0
+SAFE.US,D,20190114,000000,16.3791,16.4612,16.1073,16.1162,21228.255200561,0
+SAFE.US,D,20190115,000000,16.1162,16.2121,16.0114,16.0885,98714.168560226,0
+SAFE.US,D,20190116,000000,16.219,16.5125,16.1518,16.3703,56792.790253509,0
+SAFE.US,D,20190117,000000,16.3703,16.4849,15.9491,16.2942,50059.634827494,0
+SAFE.US,D,20190118,000000,16.4177,16.4374,16.0885,16.4177,21427.538797154,0
+SAFE.US,D,20190122,000000,16.1073,16.5986,16.0885,16.1073,44853.983111407,0
+SAFE.US,D,20190123,000000,16.1073,16.4374,16.0312,16.0885,40417.141209588,0
+SAFE.US,D,20190124,000000,16.0222,16.0697,15.7831,15.8602,32386.113426064,0
+SAFE.US,D,20190125,000000,16.0312,16.0312,15.6338,15.701,40161.208468786,0
+SAFE.US,D,20190128,000000,15.6625,15.7534,15.6338,15.6921,23514.452806149,0
+SAFE.US,D,20190129,000000,15.7168,15.8602,15.701,15.8216,70010.249507764,0
+SAFE.US,D,20190130,000000,15.7929,16.8338,15.786,16.8062,39481.418738274,0
+SAFE.US,D,20190131,000000,16.6915,16.909,16.5323,16.6816,32459.959631909,0
+SAFE.US,D,20190201,000000,16.6816,16.7963,16.4464,16.7963,16201.65524385,0
+SAFE.US,D,20190204,000000,17.165,17.4774,17.0454,17.3153,24304.506049497,0
+SAFE.US,D,20190205,000000,17.3153,17.3716,17.0326,17.2688,10483.126454297,0
+SAFE.US,D,20190206,000000,17.2233,17.3539,17.2233,17.3054,6623.9035050404,0
+SAFE.US,D,20190207,000000,17.25,17.2866,17.0701,17.0978,10288.900817008,0
+SAFE.US,D,20190208,000000,17.0415,17.2135,17.0415,17.1077,8713.8522896179,0
+SAFE.US,D,20190211,000000,17.1364,17.429,17.1364,17.3439,11988.375143286,0
+SAFE.US,D,20190212,000000,17.3539,17.4675,17.2866,17.3251,10842.241564909,0
+SAFE.US,D,20190213,000000,17.3251,17.7513,17.3251,17.7315,20878.244416696,0
+SAFE.US,D,20190214,000000,17.683,18.0903,17.5536,17.9233,19271.83654162,0
+SAFE.US,D,20190215,000000,18.0636,18.4393,17.9885,18.0083,30197.028639121,0
+SAFE.US,D,20190219,000000,18.0083,18.3384,18.0083,18.1378,24056.666043581,0
+SAFE.US,D,20190220,000000,18.1378,18.4422,18.0666,18.119,31753.868513014,0
+SAFE.US,D,20190221,000000,18.0439,18.3858,18.0439,18.3858,26715.129453972,0
+SAFE.US,D,20190222,000000,18.3858,18.8693,18.3858,18.7447,30050.347819293,0
+SAFE.US,D,20190225,000000,18.7071,18.8959,18.5074,18.5074,26686.804881868,0
+SAFE.US,D,20190226,000000,18.6023,18.631,18.119,18.1565,20543.407510746,0
+SAFE.US,D,20190227,000000,18.1565,18.1565,17.943,18.0439,14301.885729118,0
+SAFE.US,D,20190228,000000,18.4699,18.4699,18.0715,18.109,32171.655951558,0
+SAFE.US,D,20190301,000000,18.1378,18.2623,17.8352,17.9608,109279.23395525,0
+SAFE.US,D,20190304,000000,18.0083,18.119,17.9233,18.0903,49624.650327316,0
+SAFE.US,D,20190305,000000,18.0142,18.5164,17.9696,18.2238,35998.507961266,0
+SAFE.US,D,20190306,000000,18.2238,18.6113,18.119,18.2059,25313.063134793,0
+SAFE.US,D,20190307,000000,18.3009,18.4234,18.1665,18.2722,24093.083350572,0
+SAFE.US,D,20190308,000000,18.2524,18.3858,18.1565,18.2059,11644.433910587,0
+SAFE.US,D,20190311,000000,18.5262,18.5262,18.1615,18.2238,17658.347523517,0
+SAFE.US,D,20190312,000000,18.4234,18.5826,18.3473,18.3958,18747.831957684,0
+SAFE.US,D,20190313,000000,18.6023,18.8396,18.5352,18.7359,14134.973072073,0
+SAFE.US,D,20190314,000000,18.7259,18.9039,18.7161,18.8495,20789.22433294,0
+SAFE.US,D,20190315,000000,18.8594,19.5207,18.8297,19.5207,92915.724013663,0
+SAFE.US,D,20190318,000000,19.5207,20.0387,19.3497,19.5652,45967.745750236,0
+SAFE.US,D,20190319,000000,19.4822,19.6047,19.3309,19.5652,20492.827917702,0
+SAFE.US,D,20190320,000000,19.4644,19.7095,19.1984,19.491,31923.815945642,0
+SAFE.US,D,20190321,000000,19.5751,20.0199,19.5296,19.7668,25669.143469823,0
+SAFE.US,D,20190322,000000,19.6897,19.8242,18.9622,19.066,62840.086397848,0
+SAFE.US,D,20190325,000000,18.9138,19.2568,18.3473,19.1886,94539.328950375,0
+SAFE.US,D,20190326,000000,19.1787,19.7481,19.1787,19.6047,27952.306299828,0
+SAFE.US,D,20190327,000000,19.6146,19.9833,19.5949,19.8687,20490.80473398,0
+SAFE.US,D,20190328,000000,19.9349,20.3926,19.8766,20.2711,27530.472493842,0
+SAFE.US,D,20190329,000000,20.4114,20.8305,20.2977,20.7732,47113.879328612,0
+SAFE.US,D,20190401,000000,20.8019,21.0698,20.3342,20.7169,49884.629435562,0
+SAFE.US,D,20190402,000000,20.7446,20.8493,20.5271,20.8305,19930.382843052,0
+SAFE.US,D,20190403,000000,21.1646,21.6609,20.8404,21.1646,44982.455277738,0
+SAFE.US,D,20190404,000000,21.22,21.2477,20.7732,21.0312,19343.659563742,0
+SAFE.US,D,20190405,000000,21.1291,21.7558,21.0797,21.6224,40931.029874915,0
+SAFE.US,D,20190408,000000,21.6224,21.6886,21.1202,21.2397,59627.270647694,0
+SAFE.US,D,20190409,000000,21.3376,21.4514,21.139,21.2497,13798.112982399,0
+SAFE.US,D,20190410,000000,21.1924,21.654,21.1924,21.5936,30534.900320654,0
+SAFE.US,D,20190411,000000,21.6323,22.0128,21.5363,21.736,20945.009479515,0
+SAFE.US,D,20190412,000000,21.6985,22.0989,21.5759,22.0415,21413.376511102,0
+SAFE.US,D,20190415,000000,22.0711,22.1838,21.8171,21.9862,20684.018779407,0
+SAFE.US,D,20190416,000000,22.1275,22.2303,21.6985,21.736,31346.19699308,0
+SAFE.US,D,20190417,000000,21.8131,21.8131,21.3851,21.6134,26590.703655085,0
+SAFE.US,D,20190418,000000,21.5463,22.4428,21.5463,22.0711,35560.488685505,0
+SAFE.US,D,20190422,000000,22.1087,22.2986,21.736,22.1927,51052.006443017,0
+SAFE.US,D,20190423,000000,22.2986,23.8328,22.2886,23.6983,59141.706554471,0
+SAFE.US,D,20190424,000000,23.6894,24.0325,23.2238,23.385,70772.989770867,0
+SAFE.US,D,20190425,000000,24.0512,24.3734,22.854,24.2222,62127.925727789,0
+SAFE.US,D,20190426,000000,24.2222,25.0338,24.1362,24.4792,168209.51781081,0
+SAFE.US,D,20190429,000000,24.5751,24.8381,24.3102,24.4219,50321.637119462,0
+SAFE.US,D,20190430,000000,24.3734,24.4417,23.7942,24.0325,45651.11749778,0
+SAFE.US,D,20190501,000000,24.1184,24.1847,23.7269,23.9079,62373.742549982,0
+SAFE.US,D,20190502,000000,23.813,24.0611,23.5658,23.7171,35461.352683139,0
+SAFE.US,D,20190503,000000,23.813,24.1461,23.7171,24.1086,38574.020839065,0
+SAFE.US,D,20190506,000000,24.0028,25.6042,23.976,25.355,52922.439793784,0
+SAFE.US,D,20190507,000000,25.5182,25.88,24.6809,25.0041,36657.054262698,0
+SAFE.US,D,20190508,000000,25.0141,25.185,24.8589,24.9844,26368.153445691,0
+SAFE.US,D,20190509,000000,24.8331,25.8988,24.7373,25.8988,94596.989686445,0
+SAFE.US,D,20190510,000000,25.623,26.224,25.4638,26.0797,82637.950707125,0
+SAFE.US,D,20190513,000000,25.8701,26.5097,25.7841,26.3673,33404.78642997,0
+SAFE.US,D,20190514,000000,26.3763,26.3763,25.9383,26.1578,67549.046510243,0
+SAFE.US,D,20190515,000000,26.0985,26.1954,26.0036,26.1766,30799.937388205,0
+SAFE.US,D,20190516,000000,26.1954,26.7855,25.9847,26.6609,42494.950891835,0
+SAFE.US,D,20190517,000000,26.5196,27.1463,26.3841,26.9763,50882.059010389,0
+SAFE.US,D,20190520,000000,26.9002,27.3184,26.5868,26.8606,54544.021546773,0
+SAFE.US,D,20190521,000000,26.9862,27.3569,26.7193,26.9763,59422.929091796,0
+SAFE.US,D,20190522,000000,27.0425,27.9866,27.0425,27.8235,57260.145693235,0
+SAFE.US,D,20190523,000000,27.8235,27.8235,27.1087,27.6415,51489.014126916,0
+SAFE.US,D,20190524,000000,27.6613,28.0419,27.6228,27.7839,37025.273700059,0
+SAFE.US,D,20190528,000000,27.9481,28.0805,27.5842,27.6228,43622.875816716,0
+SAFE.US,D,20190529,000000,27.5754,27.5842,26.7558,27.0889,47292.931087988,0
+SAFE.US,D,20190530,000000,27.0889,27.2235,26.0432,26.48,95784.598531118,0
+SAFE.US,D,20190531,000000,26.4029,26.5393,24.9943,25.9937,104435.73212537,0
+SAFE.US,D,20190603,000000,26.0985,26.224,25.6853,26.1954,108897.8638237,0
+SAFE.US,D,20190604,000000,26.5493,29.6049,26.3377,29.4239,177504.02382856,0
+SAFE.US,D,20190605,000000,29.1471,29.4407,28.3177,28.5174,106423.51013199,0
+SAFE.US,D,20190606,000000,28.7755,29.3093,28.3771,28.5658,50305.451649687,0
+SAFE.US,D,20190607,000000,28.6143,28.7655,28.2248,28.4245,94117.495144388,0
+SAFE.US,D,20190610,000000,28.3474,28.3771,26.9862,27.1275,76006.966059059,0
+SAFE.US,D,20190611,000000,27.3569,27.3569,26.5769,26.6797,108116.9149071,0
+SAFE.US,D,20190612,000000,26.7756,27.3184,26.6699,27.2808,65502.596175683,0
+SAFE.US,D,20190613,000000,27.3955,27.8907,27.3955,27.5101,44057.860316895,0
+SAFE.US,D,20190614,000000,27.6228,28.5273,27.6228,28.1171,35078.970959726,0
+SAFE.US,D,20190617,000000,28.1171,28.2712,27.3282,27.3569,60053.150821124,0
+SAFE.US,D,20190618,000000,27.4913,27.8235,26.738,26.7658,43927.36496684,0
+SAFE.US,D,20190619,000000,26.6797,27.863,26.2992,27.7939,51707.517968867,0
+SAFE.US,D,20190620,000000,27.9105,28.0933,27.1849,27.2896,47292.931087988,0
+SAFE.US,D,20190621,000000,27.0989,27.5101,26.3841,27.2521,77722.62585511,0
+SAFE.US,D,20190624,000000,27.2521,27.6613,26.6609,27.3855,53862.208632541,0
+SAFE.US,D,20190625,000000,27.3381,27.6999,26.8409,27.0889,67257.70805431,0
+SAFE.US,D,20190626,000000,27.175,27.2422,26.6056,26.9862,48415.798053565,0
+SAFE.US,D,20190627,000000,27.0336,28.1724,27.0336,27.8383,88003.433937231,0
+SAFE.US,D,20190628,000000,27.8383,29.2845,27.7889,28.9307,167985.95600954,0
+SAFE.US,D,20190701,000000,29.1897,29.3132,28.2416,29.0157,65004.892980131,0
+SAFE.US,D,20190702,000000,29.0443,29.6582,28.8348,29.2084,66023.565984036,0
+SAFE.US,D,20190703,000000,29.3716,29.9073,29.2272,29.8875,34235.303347753,0
+SAFE.US,D,20190705,000000,29.8204,29.937,29.16,29.6878,35477.538152913,0
+SAFE.US,D,20190708,000000,29.6483,30.3472,29.6187,30.1475,45057.313075444,0
+SAFE.US,D,20190709,000000,30.1475,31.2004,30.1278,30.8751,69314.274307478,0
+SAFE.US,D,20190710,000000,30.881,31.8171,30.881,31.2577,68109.46840117,0
+SAFE.US,D,20190711,000000,31.4197,31.4425,30.19,30.8652,47063.299735568,0
+SAFE.US,D,20190712,000000,30.9591,31.6046,30.7021,31.1539,45856.470645539,0
+SAFE.US,D,20190715,000000,31.228,31.4584,30.7021,30.8455,85693.969718843,0
+SAFE.US,D,20190716,000000,30.8158,31.4386,30.5587,30.7684,130423.52703136,0
+SAFE.US,D,20190717,000000,30.8949,31.1726,30.0892,30.2909,60197.808457231,0
+SAFE.US,D,20190718,000000,30.2336,30.54,29.4555,30.4036,48886.188268874,0
+SAFE.US,D,20190719,000000,30.5114,32.3885,30.5114,31.5948,342400.57829498,0
+SAFE.US,D,20190722,000000,31.6422,31.915,31.1341,31.4979,101416.13042063,0
+SAFE.US,D,20190723,000000,31.5562,31.8221,31.2765,31.7648,49910.930823944,0
+SAFE.US,D,20190724,000000,31.8419,32.0356,31.3812,32.007,49168.422398059,0
+SAFE.US,D,20190725,000000,32.2531,32.3787,31.6146,31.6146,63533.026822551,0
+SAFE.US,D,20190726,000000,31.0758,32.608,30.8553,31.8804,123990.81438803,0
+SAFE.US,D,20190729,000000,31.9675,32.7029,31.7351,32.1385,74511.833288679,0
+SAFE.US,D,20190730,000000,31.1341,32.2818,30.8751,31.9477,81345.136308921,0
+SAFE.US,D,20190731,000000,31.9477,32.1009,31.0807,31.488,70229.764941574,0
+SAFE.US,D,20190801,000000,31.3714,32.3985,31.3714,32.1097,117562.14811214,0
+SAFE.US,D,20190802,000000,32.3312,32.4656,31.8033,32.1097,71592.379178179,0
+SAFE.US,D,20190805,000000,32.0999,32.2343,30.8257,31.2102,120407.75601679,0
+SAFE.US,D,20190806,000000,31.2102,31.6146,30.9146,31.4386,41703.886056628,0
+SAFE.US,D,20190807,000000,30.6556,31.317,27.9728,28.1328,691437.19919734,0
+SAFE.US,D,20190808,000000,28.4433,29.0918,27.3006,27.7138,1632324.8585527,0
+SAFE.US,D,20190809,000000,27.4073,28.7765,27.4073,27.9826,387610.64174142,0
+SAFE.US,D,20190812,000000,28.0202,28.2071,27.349,28.124,101670.03997771,0
+SAFE.US,D,20190813,000000,28.1141,28.297,27.5694,27.9055,136014.59524644,0
+SAFE.US,D,20190814,000000,27.6851,27.694,26.6975,27.3006,206277.74271943,0
+SAFE.US,D,20190815,000000,27.2728,27.6357,26.6392,27.3302,151992.68868904,0
+SAFE.US,D,20190816,000000,27.4548,28.0301,27.0574,27.6357,149145.05760066,0
+SAFE.US,D,20190819,000000,27.7691,28.0953,27.3974,27.7326,141278.91929047,0
+SAFE.US,D,20190820,000000,27.858,28.0014,27.5882,27.7138,151392.81471554,0
+SAFE.US,D,20190821,000000,27.7226,27.8956,27.3302,27.608,121225.12224038,0
+SAFE.US,D,20190822,000000,27.6258,27.868,27.3401,27.4943,155992.52290695,0
+SAFE.US,D,20190823,000000,27.4844,27.4943,26.4474,26.6303,312213.66557447,0
+SAFE.US,D,20190826,000000,26.9674,27.608,26.8013,27.4162,219268.60539684,0
+SAFE.US,D,20190827,000000,27.6752,27.8907,27.44,27.5229,176858.62822133,0
+SAFE.US,D,20190828,000000,27.436,28.0014,27.3589,27.779,210520.35898396,0
+SAFE.US,D,20190829,000000,27.858,28.0667,27.5981,27.6555,161776.80516747,0
+SAFE.US,D,20190830,000000,27.779,28.0864,27.3777,28.0667,147358.58637435,0
+SAFE.US,D,20190903,000000,28.0864,28.3355,27.5981,27.694,135926.58675454,0
+SAFE.US,D,20190904,000000,27.7503,27.9629,27.4646,27.6357,92097.346198211,0
+SAFE.US,D,20190905,000000,27.5981,27.7691,27.1097,27.5041,140552.59633435,0
+SAFE.US,D,20190906,000000,27.4073,27.4646,26.4474,26.5067,187401.43859541,0
+SAFE.US,D,20190909,000000,26.6303,26.7272,25.4906,26.0748,157047.61321785,0
+SAFE.US,D,20190910,000000,25.9611,26.5363,25.4906,26.477,129790.27052645,0
+SAFE.US,D,20190911,000000,26.5067,27.6179,26.2655,27.5596,161951.8105594,0
+SAFE.US,D,20190912,000000,27.779,28.2119,27.4943,27.6752,182673.25823766,0
+SAFE.US,D,20190913,000000,27.7326,29.3329,27.7326,29.1501,134367.72369693,0
+SAFE.US,D,20190916,000000,29.3329,29.6978,28.7092,28.7567,111006.02126177,0
+SAFE.US,D,20190917,000000,28.7092,28.982,28.0301,28.8061,157764.83184722,0
+SAFE.US,D,20190918,000000,28.987,29.1214,28.3553,28.6806,104656.25915103,0
+SAFE.US,D,20190919,000000,28.7765,28.987,28.1823,28.5945,97465.8642039,0
+SAFE.US,D,20190920,000000,28.6904,28.7379,27.9916,28.3355,508003.2238803,0
+SAFE.US,D,20190923,000000,28.5846,28.816,28.4236,28.7567,159465.31776536,0
+SAFE.US,D,20190924,000000,28.9009,29.0008,28.5461,28.7004,96075.936987051,0
+SAFE.US,D,20190925,000000,28.6429,28.7962,28.4058,28.7379,91155.554175733,0
+SAFE.US,D,20190926,000000,28.7379,29.3033,28.2515,28.6519,86436.478144729,0
+SAFE.US,D,20190927,000000,28.6806,29.246,28.4601,28.7567,120581.74981686,0
+SAFE.US,D,20190930,000000,28.7004,29.504,28.3751,29.2183,215821.10033496,0
+SAFE.US,D,20191001,000000,29.2934,30.2909,29.1016,30.0892,163060.51523892,0
+SAFE.US,D,20191002,000000,30.1278,30.9354,30.0013,30.8593,128586.476212,0
+SAFE.US,D,20191003,000000,31.0323,32.0821,30.8988,31.9675,144773.9691698,0
+SAFE.US,D,20191004,000000,31.9675,32.692,31.9675,32.3421,112537.57133914,0
+SAFE.US,D,20191007,000000,33.0529,33.4304,32.61,33.044,551049.49233631,0
+SAFE.US,D,20191008,000000,33.1903,33.8061,32.7464,32.7662,164122.68669285,0
+SAFE.US,D,20191009,000000,32.7563,33.131,32.6485,32.9777,91703.836964329,0
+SAFE.US,D,20191010,000000,32.9777,33.6796,32.9777,33.0152,84076.434333296,0
+SAFE.US,D,20191011,000000,33.0627,33.6994,32.7662,32.9955,111232.61783861,0
+SAFE.US,D,20191014,000000,33.1211,33.4304,32.7761,33.0054,106353.71029359,0
+SAFE.US,D,20191015,000000,32.9481,33.4404,32.9155,33.1112,123975.64051011,0
+SAFE.US,D,20191016,000000,33.1606,33.1606,32.6485,32.8927,117738.16509593,0
+SAFE.US,D,20191017,000000,32.8344,33.2387,32.6772,32.8344,117593.50745983,0
+SAFE.US,D,20191018,000000,32.8156,32.8927,32.61,32.7168,107789.15914417,0
+SAFE.US,D,20191021,000000,32.6673,33.1804,32.6673,33.1211,120604.0048378,0
+SAFE.US,D,20191022,000000,33.2091,33.4809,32.5922,32.8156,130661.25111867,0
+SAFE.US,D,20191023,000000,32.9381,33.0152,32.4488,32.8443,150304.34187324,0
+SAFE.US,D,20191024,000000,33.0529,33.2071,32.5922,32.6485,235527.92137676,0
+SAFE.US,D,20191025,000000,32.5447,32.8097,31.052,32.2936,184414.20783023,0
+SAFE.US,D,20191028,000000,32.2936,32.9381,32.2453,32.4588,87594.750825436,0
+SAFE.US,D,20191029,000000,32.4963,33.556,32.439,33.3811,152217.26208216,0
+SAFE.US,D,20191030,000000,33.4582,33.4779,32.9955,33.4206,69488.268107549,0
+SAFE.US,D,20191031,000000,33.3158,33.3633,32.7563,33.297,114645.72877723,0
+SAFE.US,D,20191101,000000,33.3158,33.3158,32.5537,33.0054,89370.09454128,0
+SAFE.US,D,20191104,000000,33.3158,33.3158,32.0624,32.1958,138913.81751973,0
+SAFE.US,D,20191105,000000,31.6304,32.178,30.6488,31.6304,262035.67449925,0
+SAFE.US,D,20191106,000000,31.5345,32.2453,30.9087,31.9971,173185.53817447,0
+SAFE.US,D,20191107,000000,32.0456,32.9115,31.5543,32.7168,185150.64670495,0
+SAFE.US,D,20191108,000000,32.7366,32.9579,32.3036,32.4963,189689.65938472,0
+SAFE.US,D,20191111,000000,32.7266,33.3336,32.5645,33.1508,303467.4423453,0
+SAFE.US,D,20191112,000000,33.1408,33.6173,32.7959,33.3523,257469.34883924,0
+SAFE.US,D,20191113,000000,33.4206,34.8254,33.4206,34.1037,205080.01795615,0
+SAFE.US,D,20191114,000000,34.1917,34.9608,34.1037,34.9321,187735.2639095,0
+SAFE.US,D,20191115,000000,35.1624,35.3848,33.7775,34.1136,168310.67699689,0
+SAFE.US,D,20191118,000000,34.3162,34.682,34.2015,34.595,92560.655270494,0
+SAFE.US,D,20191119,000000,33.6994,34.0365,32.7859,33.3158,592882.86215114,0
+SAFE.US,D,20191120,000000,34.9222,36.3368,34.0938,35.0092,1748601.2734097,0
+SAFE.US,D,20191121,000000,34.9123,36.317,34.9123,36.0283,343992.82388401,0
+SAFE.US,D,20191122,000000,36.1371,36.7698,35.9137,36.5315,407486.39862399,0
+SAFE.US,D,20191125,000000,36.5899,38.302,36.5899,36.9843,311767.55356383,0
+SAFE.US,D,20191126,000000,39.4764,39.9578,38.908,39.5446,1813744.7544747,0
+SAFE.US,D,20191127,000000,39.6682,39.8995,39.4003,39.4378,853452.74004398,0
+SAFE.US,D,20191129,000000,39.4092,40.2277,39.0622,39.3321,521960.15678486,0
+SAFE.US,D,20191202,000000,39.6029,39.6968,37.8235,38.1864,3366564.5623135,0
+SAFE.US,D,20191203,000000,38.0124,40.721,38.0124,40.5638,687468.72432711,0
+SAFE.US,D,20191204,000000,40.4294,41.2093,40.2771,40.89,494878.83107725,0
+SAFE.US,D,20191205,000000,40.8801,41.412,40.6221,41.1441,238474.68846751,0
+SAFE.US,D,20191206,000000,41.1826,41.2795,40.122,40.3157,412975.29606112,0
+SAFE.US,D,20191209,000000,40.3157,40.6033,39.9381,40.286,382042.84013914,0
+SAFE.US,D,20191210,000000,40.2089,40.7961,39.9726,40.112,157452.2499622,0
+SAFE.US,D,20191211,000000,40.0439,40.1318,39.4576,39.5832,278577.22460836,0
+SAFE.US,D,20191212,000000,39.4961,39.6919,38.3218,38.3703,320608.86642791,0
+SAFE.US,D,20191213,000000,38.4196,38.7656,37.436,37.5705,346935.54460731,0
+SAFE.US,D,20191216,000000,37.5982,37.8354,36.5414,37.2146,393002.42635991,0
+SAFE.US,D,20191217,000000,37.1277,37.4261,36.8726,37.1277,193537.75482351,0
+SAFE.US,D,20191218,000000,37.0901,38.2417,37.0901,37.9363,314691.05404177,0
+SAFE.US,D,20191219,000000,37.9363,38.2724,37.2897,37.5507,149550.70593688,0
+SAFE.US,D,20191220,000000,37.5507,38.6777,37.5329,38.2724,444388.25811702,0
+SAFE.US,D,20191223,000000,38.2239,38.2427,37.0604,37.7148,140769.07699258,0
+SAFE.US,D,20191224,000000,37.6763,38.2239,37.6268,38.0707,82052.239019676,0
+SAFE.US,D,20191226,000000,38.1379,38.214,37.5982,38.0519,85811.314374705,0
+SAFE.US,D,20191227,000000,38.2239,38.4354,37.5705,38.3317,123670.13976813,0
+SAFE.US,D,20191230,000000,38.214,38.7063,37.8868,38.4859,123830.982874,0
+SAFE.US,D,20191231,000000,38.4196,39.0622,38.39,38.8042,179966.23841794,0
+SAFE.US,D,20200102,000000,38.9267,38.9267,37.6417,38.1073,180670.30635312,0
+SAFE.US,D,20200103,000000,38.0973,39.1225,37.9422,38.995,155542.36452887,0
+SAFE.US,D,20200106,000000,38.8626,39.3044,38.726,39.0533,132852.35908934,0
+SAFE.US,D,20200107,000000,38.9851,38.9851,38.3781,38.5047,108014.74412915,0
+SAFE.US,D,20200108,000000,38.5225,39.0533,38.4364,38.908,160723.7380403,0
+SAFE.US,D,20200109,000000,38.9851,39.8945,38.8626,39.3341,125415.13572814,0
+SAFE.US,D,20200110,000000,39.3341,39.6435,39.1324,39.2283,141199.00353346,0
+SAFE.US,D,20200113,000000,39.3044,40.1861,39.3044,39.9035,189673.47391495,0
+SAFE.US,D,20200114,000000,39.848,39.858,39.2896,39.6049,130571.21944305,0
+SAFE.US,D,20200115,000000,39.596,40.551,39.5476,39.9726,454306.91631294,0
+SAFE.US,D,20200116,000000,40.0685,40.8791,39.9924,40.2049,300710.85452441,0
+SAFE.US,D,20200117,000000,40.282,41.501,40.282,40.6103,254332.40247865,0
+SAFE.US,D,20200121,000000,40.9374,43.4434,40.9187,42.4884,440377.29638863,0
+SAFE.US,D,20200122,000000,42.7267,43.1133,42.1633,42.3303,252424.54022904,0
+SAFE.US,D,20200123,000000,42.2719,43.6757,42.2423,43.6164,328580.21029165,0
+SAFE.US,D,20200124,000000,43.7242,43.906,43.133,43.7538,204321.32406049,0
+SAFE.US,D,20200127,000000,43.5768,44.4675,43.1281,43.8962,258098.55897671,0
+SAFE.US,D,20200128,000000,44.2926,45.8169,44.2649,45.5005,244987.31686785,0
+SAFE.US,D,20200129,000000,45.6469,45.8198,44.8333,45.1625,254374.88933682,0
+SAFE.US,D,20200130,000000,44.9796,45.5302,43.8566,44.0425,126668.49804378,0
+SAFE.US,D,20200131,000000,44.2441,44.603,43.0935,43.4622,134700.53741916,0
+SAFE.US,D,20200203,000000,43.4998,45.0577,43.4998,44.69,321510.19477595,0
+SAFE.US,D,20200204,000000,44.7779,46.6147,44.6129,46.4209,245851.21631704,0
+SAFE.US,D,20200205,000000,46.6918,47.3482,45.9652,47.1535,236839.95602032,0
+SAFE.US,D,20200206,000000,47.2216,48.2715,47.2216,47.9689,242308.62162025,0
+SAFE.US,D,20200207,000000,48.1014,49.0879,47.9096,48.0638,189820.15473478,0
+SAFE.US,D,20200210,000000,48.4029,49.5131,48.3654,49.4073,247031.74401869,0
+SAFE.US,D,20200211,000000,49.7068,50.6647,49.3302,49.5516,290235.820805,0
+SAFE.US,D,20200212,000000,49.6406,49.9243,48.4504,49.8521,264451.35586304,0
+SAFE.US,D,20200213,000000,49.5912,54.3569,49.1009,50.8762,503591.671775,0
+SAFE.US,D,20200214,000000,51.1965,51.9261,49.7849,51.2351,158310.07986024,0
+SAFE.US,D,20200218,000000,51.2351,51.8618,49.8333,50.5768,262751.88153676,0
+SAFE.US,D,20200219,000000,50.6746,51.4368,50.1506,51.2351,207466.36315597,0
+SAFE.US,D,20200220,000000,51.2351,53.6323,51.1284,53.2655,203558.58379738,0
+SAFE.US,D,20200221,000000,53.4,54.9559,53.3624,54.7919,284965.42720982,0
+SAFE.US,D,20200224,000000,53.6995,55.4591,53.4277,54.0474,268003.05488659,0
+SAFE.US,D,20200225,000000,54.4439,56.4536,54.1187,55.0044,291421.40646596,0
+SAFE.US,D,20200226,000000,54.8304,56.7719,54.5595,55.4977,257818.34803125,0
+SAFE.US,D,20200227,000000,54.9659,55.5856,52.6734,52.967,280669.19657666,0
+SAFE.US,D,20200228,000000,51.1382,52.8988,49.3104,52.8,574834.04016931,0
+SAFE.US,D,20200302,000000,53.0698,54.607,51.9083,53.6719,305093.07046574,0
+SAFE.US,D,20200303,000000,53.912,56.8006,53.662,56.4536,293680.2910913,0
+SAFE.US,D,20200304,000000,57.0457,61.9844,57.0457,61.7897,461841.25249277,0
+SAFE.US,D,20200305,000000,61.3735,64.4786,61.0454,63.5494,432323.0019923,0
+SAFE.US,D,20200306,000000,62.5173,64.4025,60.8991,62.1011,460213.60118862,0
+SAFE.US,D,20200309,000000,59.6248,61.0316,56.9182,57.9048,407304.31208903,0
+SAFE.US,D,20200310,000000,58.1074,60.0598,55.1111,59.1217,430513.26415319,0
+SAFE.US,D,20200311,000000,58.0976,58.7549,51.2351,54.1335,411365.85341046,0
+SAFE.US,D,20200312,000000,47.3778,50.2199,44.3717,44.9114,406266.41883976,0
+SAFE.US,D,20200313,000000,46.4308,49.8916,44.3124,49.437,312467.57513156,0
+SAFE.US,D,20200316,000000,44.1008,44.4576,37.5557,40.1664,392755.59794585,0
+SAFE.US,D,20200317,000000,40.6498,48.4602,39.0246,47.706,445124.69699174,0
+SAFE.US,D,20200318,000000,41.2478,46.4012,40.2732,45.3473,673293.2875806,0
+SAFE.US,D,20200319,000000,44.4675,50.5609,43.2457,45.7635,320557.27524301,0
+SAFE.US,D,20200320,000000,46.4012,52.8988,45.0092,50.2693,815411.82811559,0
+SAFE.US,D,20200323,000000,51.1867,53.1084,46.8014,50.9049,265329.41759829,0
+SAFE.US,D,20200324,000000,53.5542,56.7433,50.9929,54.6861,283315.52088472,0
+SAFE.US,D,20200325,000000,56.0957,57.9147,51.6424,55.2071,289627.85409661,0
+SAFE.US,D,20200326,000000,53.1667,62.5648,52.8493,60.2832,313788.71410186,0
+SAFE.US,D,20200327,000000,59.4706,62.6123,57.4886,59.1908,418037.30173296,0
+SAFE.US,D,20200330,000000,59.1573,61.5426,58.1589,61.4931,204197.90985346,0
+SAFE.US,D,20200331,000000,61.1551,61.5426,59.0406,61.2786,195130.00041253,0
+SAFE.US,D,20200401,000000,56.6197,57.8247,48.0411,48.9713,552463.69775782,0
+SAFE.US,D,20200402,000000,48.0213,49.5922,44.4933,45.9079,266587.83787321,0
+SAFE.US,D,20200403,000000,45.5598,45.7359,41.1817,41.49,363322.3211617,0
+SAFE.US,D,20200406,000000,43.4662,50.4532,43.2537,47.4984,259832.42742626,0
+SAFE.US,D,20200407,000000,48.8942,51.761,48.4682,50.0093,277259.12041364,0
+SAFE.US,D,20200408,000000,50.3296,51.7145,50.1042,51.1234,131533.24330274,0
+SAFE.US,D,20200409,000000,52.0546,56.8302,52.0546,56.6385,168463.42736788,0
+SAFE.US,D,20200413,000000,56.7433,56.7433,51.1817,51.501,169652.04780442,0
+SAFE.US,D,20200414,000000,52.3343,56.9281,51.5494,56.5109,190000.21808601,0
+SAFE.US,D,20200415,000000,55.0479,56.0404,47.4984,49.9213,291071.39568209,0
+SAFE.US,D,20200416,000000,49.8828,53.2952,49.5822,52.8484,156534.73614439,0
+SAFE.US,D,20200417,000000,54.3302,54.9797,51.9568,52.5498,139910.23550269,0
+SAFE.US,D,20200420,000000,51.3646,51.7234,49.0276,49.5822,95213.049129721,0
+SAFE.US,D,20200421,000000,47.6428,49.6218,47.1247,49.3499,128768.56274696,0
+SAFE.US,D,20200422,000000,50.7932,51.4911,49.8778,50.987,125120.76249663,0
+SAFE.US,D,20200423,000000,50.987,51.3547,47.2947,48.3031,179754.81571902,0
+SAFE.US,D,20200424,000000,48.3328,48.5255,45.1625,47.0931,215255.62048474,0
+SAFE.US,D,20200427,000000,47.3047,50.6291,47.1346,48.7786,140545.51519132,0
+SAFE.US,D,20200428,000000,50.463,51.0364,49.1848,49.7562,120038.52498757,0
+SAFE.US,D,20200429,000000,51.937,57.3937,50.4917,55.3969,221508.26977683,0
+SAFE.US,D,20200430,000000,54.603,56.0839,53.3397,55.9781,164277.46024756,0
+SAFE.US,D,20200501,000000,53.9042,54.2639,48.7677,50.7755,218133.59932893,0
+SAFE.US,D,20200504,000000,49.6317,51.1432,49.5239,50.3395,105353.24594318,0
+SAFE.US,D,20200505,000000,51.0848,53.486,50.4532,51.1432,114665.96061444,0
+SAFE.US,D,20200506,000000,51.2203,51.761,49.2046,49.34,84678.33149052,0
+SAFE.US,D,20200507,000000,50.3771,51.3834,49.8096,49.9124,91515.680878205,0
+SAFE.US,D,20200508,000000,50.3958,51.249,49.6317,49.8828,133512.92857448,0
+SAFE.US,D,20200511,000000,49.0396,49.2046,47.7069,48.4672,150969.96931769,0
+SAFE.US,D,20200512,000000,48.486,48.486,45.8901,46.5286,109335.88309946,0
+SAFE.US,D,20200513,000000,46.9755,47.0051,43.6312,45.4907,134735.94313429,0
+SAFE.US,D,20200514,000000,44.6395,47.1208,44.0681,45.3958,167224.22733831,0
+SAFE.US,D,20200515,000000,46.0057,47.0832,45.2297,46.8579,66796.422165749,0
+SAFE.US,D,20200518,000000,48.4484,49.7661,47.8661,48.3328,148487.52289109,0
+SAFE.US,D,20200519,000000,48.0708,49.1167,46.4229,46.5781,152118.12607979,0
+SAFE.US,D,20200520,000000,47.7021,49.087,46.8232,48.9515,133717.27013038,0
+SAFE.US,D,20200521,000000,48.4958,49.5427,47.9837,48.651,71798.743917799,0
+SAFE.US,D,20200522,000000,48.749,49.6415,48.0806,49.4567,65294.208252343,0
+SAFE.US,D,20200526,000000,50.4917,53.0648,50.4917,52.1307,146608.99680544,0
+SAFE.US,D,20200527,000000,53.0896,53.3051,48.6757,51.5208,156540.80569555,0
+SAFE.US,D,20200528,000000,51.849,53.653,51.4417,52.4411,119003.66651389,0
+SAFE.US,D,20200529,000000,52.1495,53.4207,50.8891,53.0985,232706.59167677,0
+SAFE.US,D,20200601,000000,53.1084,54.0356,52.275,53.06,151592.09831213,0
+SAFE.US,D,20200602,000000,53.2458,55.1734,53.1084,54.3697,158527.57211032,0
+SAFE.US,D,20200603,000000,55.2427,59.5349,55.2427,58.9724,275721.50078509,0
+SAFE.US,D,20200604,000000,58.2082,59.177,57.5687,58.3822,101078.2587391,0
+SAFE.US,D,20200605,000000,60.5037,61.0493,58.7203,59.3708,152774.6491975,0
+SAFE.US,D,20200608,000000,60.3603,60.6114,58.1984,58.8182,149454.60471009,0
+SAFE.US,D,20200609,000000,58.1391,62.4827,58.1391,60.6006,272446.97793144,0
+SAFE.US,D,20200610,000000,60.6104,61.3172,58.9873,59.5932,147128.95502193,0
+SAFE.US,D,20200611,000000,57.3057,58.7984,56.4437,57.3542,164031.64342537,0
+SAFE.US,D,20200612,000000,59.777,60.562,58.5859,59.3609,174423.72661219,0
+SAFE.US,D,20200615,000000,59.0692,63.2568,58.7115,62.114,247037.81356985,0
+SAFE.US,D,20200616,000000,63.9536,64.4291,62.5875,63.1687,180189.8002192,0
+SAFE.US,D,20200617,000000,63.4801,65.1083,63.3309,63.9734,205498.81698655,0
+SAFE.US,D,20200618,000000,63.2963,64.1296,62.3127,63.9636,208098.60806901,0
+SAFE.US,D,20200619,000000,64.5942,64.6526,61.1057,62.5875,466696.893425,0
+SAFE.US,D,20200622,000000,62.5697,63.9636,62.1466,63.0165,224542.03376761,0
+SAFE.US,D,20200623,000000,63.3358,63.7708,59.6713,60.5037,256172.4880736,0
+SAFE.US,D,20200624,000000,59.8166,61.2125,56.8104,58.5276,212707.42058718,0
+SAFE.US,D,20200625,000000,58.1005,58.9062,56.9182,57.9462,172629.16265099,0
+SAFE.US,D,20200626,000000,57.8494,57.8494,53.1667,53.2458,752673.91249569,0
+SAFE.US,D,20200629,000000,53.8982,56.1837,53.3436,54.2877,173683.24137002,0
+SAFE.US,D,20200630,000000,54.5694,56.3627,54.5694,55.8812,136446.54497104,0
+SAFE.US,D,20200701,000000,55.8724,57.5726,55.2792,57.1545,139344.75565246,0
+SAFE.US,D,20200702,000000,58.2528,58.2528,55.1428,55.3771,144323.81079171,0
+SAFE.US,D,20200706,000000,56.68,56.68,53.8884,54.2007,167284.92284995,0
+SAFE.US,D,20200707,000000,53.5581,54.3362,52.0536,52.1485,101913.83361619,0
+SAFE.US,D,20200708,000000,52.2454,52.4223,50.8456,52.1969,103331.07381328,0
+SAFE.US,D,20200709,000000,52.4124,52.4124,49.9915,50.9919,190857.03639217,0
+SAFE.US,D,20200710,000000,51.1194,51.5959,50.2644,51.2934,94228.770249085,0
+SAFE.US,D,20200713,000000,52.0635,52.8889,50.3622,50.4186,128734.16862369,0
+SAFE.US,D,20200714,000000,50.5441,51.7027,50.0686,51.6355,84303.030910133,0
+SAFE.US,D,20200715,000000,52.7317,53.317,51.3804,51.6157,102011.95802669,0
+SAFE.US,D,20200716,000000,51.42,52.4223,50.1951,51.0018,135039.42069255,0
+SAFE.US,D,20200717,000000,51.1877,51.9053,50.6331,51.0908,66194.525008526,0
+SAFE.US,D,20200720,000000,50.9139,51.6641,50.3177,51.2746,69746.224032074,0
+SAFE.US,D,20200721,000000,52.0734,52.2741,50.7319,51.1194,85188.173788403,0
+SAFE.US,D,20200722,000000,50.7793,52.5498,50.6825,52.2741,89977.049657808,0
+SAFE.US,D,20200723,000000,51.5079,52.2741,47.3867,49.2333,433974.93150112,0
+SAFE.US,D,20200724,000000,48.8438,49.2046,46.9488,47.3373,241717.85197348,0
+SAFE.US,D,20200727,000000,48.4069,48.4069,46.1817,46.841,209383.32973233,0
+SAFE.US,D,20200728,000000,46.6196,48.3792,46.2202,47.2296,91101.939807106,0
+SAFE.US,D,20200729,000000,47.4934,49.0969,47.4934,49.0386,74937.713462108,0
+SAFE.US,D,20200730,000000,48.1914,49.8946,47.79,48.8063,129844.89648694,0
+SAFE.US,D,20200731,000000,48.7776,49.175,47.2493,49.0188,131259.10190844,0
+SAFE.US,D,20200803,000000,49.1354,49.1354,47.2592,47.5617,109715.23004729,0
+SAFE.US,D,20200804,000000,47.3373,49.0089,46.4743,48.7677,126846.53821129,0
+SAFE.US,D,20200805,000000,49.0969,49.4854,48.1776,49.3984,91154.542583871,0
+SAFE.US,D,20200806,000000,49.2521,50.0973,48.9911,49.3598,111941.74373309,0
+SAFE.US,D,20200807,000000,49.3104,50.3622,48.9308,49.6425,180357.7244681,0
+SAFE.US,D,20200810,000000,49.7186,51.1194,49.4755,50.3998,267523.56034453,0
+SAFE.US,D,20200811,000000,51.4783,53.2072,51.3033,51.4002,200941.59565329,0
+SAFE.US,D,20200812,000000,51.847,52.5963,50.8654,51.3606,130178.72180103,0
+SAFE.US,D,20200813,000000,50.9524,52.4906,50.9524,51.847,112589.16252405,0
+SAFE.US,D,20200814,000000,51.7413,52.4906,51.2845,52.1871,121894.79605228,0
+SAFE.US,D,20200817,000000,52.4906,52.4906,51.7778,52.2454,116036.66758593,0
+SAFE.US,D,20200818,000000,52.2454,52.2454,50.1951,50.38,94083.101021118,0
+SAFE.US,D,20200819,000000,50.2545,50.2545,48.3891,48.913,166901.52953469,0
+SAFE.US,D,20200820,000000,48.5512,50.557,48.31,50.126,111533.06062129,0
+SAFE.US,D,20200821,000000,50.0014,50.1655,48.7963,50.0112,127022.55519509,0
+SAFE.US,D,20200824,000000,50.5243,50.5243,49.3984,50.3029,135254.88975892,0
+SAFE.US,D,20200825,000000,50.3711,52.0141,49.6129,52.0141,196284.2267258,0
+SAFE.US,D,20200826,000000,51.9448,53.052,51.6057,51.9448,147715.67830124,0
+SAFE.US,D,20200827,000000,52.0042,53.5868,51.8835,52.3235,136918.95837007,0
+SAFE.US,D,20200828,000000,52.5104,53.8884,52.0536,53.6362,123160.29747024,0
+SAFE.US,D,20200831,000000,53.7726,54.346,53.5088,53.918,242091.12937016,0
+SAFE.US,D,20200901,000000,53.5581,54.1127,52.4124,52.8098,165650.19040278,0
+SAFE.US,D,20200902,000000,52.6626,53.2972,52.2889,53.1193,132636.89002297,0
+SAFE.US,D,20200903,000000,53.1193,56.503,53.1193,55.7843,397619.33161296,0
+SAFE.US,D,20200904,000000,55.9405,57.0497,54.9293,56.7937,252125.10903822,0
+SAFE.US,D,20200908,000000,56.8925,56.8925,54.6574,54.7444,211847.56750543,0
+SAFE.US,D,20200909,000000,55.2011,57.9236,55.2011,57.7279,286533.39459418,0
+SAFE.US,D,20200910,000000,57.3976,58.0778,55.3959,55.5906,199275.50385842,0
+SAFE.US,D,20200911,000000,55.727,56.9805,55.4146,56.68,216794.25170514,0
+SAFE.US,D,20200914,000000,56.9113,58.1173,56.9113,57.6606,302675.36591824,0
+SAFE.US,D,20200915,000000,58.0115,59.9164,57.7279,59.8383,207751.63206073,0
+SAFE.US,D,20200916,000000,60.6549,62.1802,60.2367,61.5199,430288.69076008,0
+SAFE.US,D,20200917,000000,60.8862,61.3725,56.0127,56.3962,405724.20560234,0
+SAFE.US,D,20200918,000000,56.6998,56.9133,55.0558,55.4927,1112267.5060582,0
+SAFE.US,D,20200921,000000,54.7929,55.3959,50.9326,51.1777,334909.74056517,0
+SAFE.US,D,20200922,000000,51.2065,52.54,50.6034,52.2652,215331.4898743,0
+SAFE.US,D,20200923,000000,52.2652,53.0421,51.2113,51.7126,164156.06922426,0
+SAFE.US,D,20200924,000000,51.8667,54.5397,51.4981,54.346,255222.60331623,0
+SAFE.US,D,20200925,000000,53.9961,55.8724,52.7417,55.5313,182486.1137434,0
+SAFE.US,D,20200928,000000,56.3389,60.5175,56.252,60.3445,285930.48584509,0
+SAFE.US,D,20200929,000000,60.6084,61.2954,60.046,60.6183,288603.11154154,0
+SAFE.US,D,20200930,000000,60.3949,61.6039,59.5754,60.5205,198943.70172805,0
+SAFE.US,D,20201001,000000,61.1749,61.7769,60.1596,61.5742,227348.18958969,0
+SAFE.US,D,20201002,000000,60.5788,63.5612,60.2487,63.2795,182552.87880621,0
+SAFE.US,D,20201005,000000,63.1223,63.932,62.3532,63.6877,137606.84083547,0
+SAFE.US,D,20201006,000000,63.922,65.5303,62.6261,63.932,165821.14942726,0
+SAFE.US,D,20201007,000000,64.1465,64.1465,60.5205,60.9593,172308.48803108,0
+SAFE.US,D,20201008,000000,61.1254,62.8306,60.298,62.4906,91968.87403188,0
+SAFE.US,D,20201009,000000,63.2202,63.2202,61.3874,62.8208,44764.963027649,0
+SAFE.US,D,20201012,000000,63.2202,64.3135,62.6844,64.0288,56757.384538378,0
+SAFE.US,D,20201013,000000,63.7273,64.5853,62.9246,63.9903,67486.327814869,0
+SAFE.US,D,20201014,000000,64.2739,64.2739,63.2004,63.3091,86805.70917395,0
+SAFE.US,D,20201015,000000,62.6844,64.7742,62.11,64.7593,96849.804760624,0
+SAFE.US,D,20201016,000000,64.4874,65.5936,63.7856,63.8745,105786.20725964,0
+SAFE.US,D,20201019,000000,63.7174,64.4677,62.6261,63.6976,81051.774669266,0
+SAFE.US,D,20201020,000000,64.2542,65.2378,63.6393,64.0871,118038.60787861,0
+SAFE.US,D,20201021,000000,64.2739,64.3234,63.1026,63.7856,93781.646646576,0
+SAFE.US,D,20201022,000000,64.2246,65.7933,63.059,64.3135,110405.13569641,0
+SAFE.US,D,20201023,000000,65.3356,69.7307,65.2971,69.1939,246629.13045806,0
+SAFE.US,D,20201026,000000,68.1905,69.3027,67.3721,68.2005,115536.94120665,0
+SAFE.US,D,20201027,000000,68.4347,69.3976,66.7779,67.5866,91755.428149234,0
+SAFE.US,D,20201028,000000,66.6128,67.7714,66.6128,67.4304,83067.877247999,0
+SAFE.US,D,20201029,000000,67.5282,69.184,66.0662,68.3082,96329.846544132,0
+SAFE.US,D,20201030,000000,68.064,68.3082,65.5106,67.0705,169770.40405214,0
+SAFE.US,D,20201102,000000,68.0156,68.4169,64.9946,65.4039,127013.45086834,0
+SAFE.US,D,20201103,000000,65.8902,67.2267,64.9847,67.0014,102685.67820604,0
+SAFE.US,D,20201104,000000,66.9727,70.6688,66.9727,69.1939,84170.512376358,0
+SAFE.US,D,20201105,000000,70.1399,70.1548,66.8362,66.9628,131714.31824584,0
+SAFE.US,D,20201106,000000,67.1091,67.1872,65.5403,65.7548,84030.912699557,0
+SAFE.US,D,20201109,000000,68.7748,71.0949,62.0813,62.4609,314828.63053485,0
+SAFE.US,D,20201110,000000,61.8846,64.3234,61.7809,62.6359,326297.04746164,0
+SAFE.US,D,20201111,000000,62.372,70.1696,61.6435,68.0353,665077.13848653,0
+SAFE.US,D,20201112,000000,68.8341,68.8341,63.8983,65.3544,240361.30728805,0
+SAFE.US,D,20201113,000000,65.9397,67.2742,64.1365,64.8087,158848.24673022,0
+SAFE.US,D,20201116,000000,65.1409,66.7581,64.0001,66.5139,159147.67792104,0
+SAFE.US,D,20201117,000000,66.7967,67.6162,65.7736,67.0903,137443.97454586,0
+SAFE.US,D,20201118,000000,67.722,68.0057,64.877,65.0134,133993.43470841,0
+SAFE.US,D,20201119,000000,65.2477,66.2223,64.6733,65.8427,82223.198044165,0
+SAFE.US,D,20201120,000000,65.3742,66.593,64.6822,65.9199,73155.288603238,0
+SAFE.US,D,20201123,000000,66.7581,68.8044,66.2708,67.3809,107327.87325561,0
+SAFE.US,D,20201124,000000,67.9089,68.1609,63.835,63.932,137789.93896228,0
+SAFE.US,D,20201125,000000,63.4357,65.5403,63.1124,64.9066,136817.79918398,0
+SAFE.US,D,20201127,000000,65.2971,65.8329,64.3422,65.0717,43321.421442174,0
+SAFE.US,D,20201130,000000,64.7019,66.431,63.9903,66.338,125906.76937253,0
+SAFE.US,D,20201201,000000,67.0507,67.6934,65.5453,66.6326,68744.748089803,0
+SAFE.US,D,20201202,000000,62.3918,64.8968,62.3819,63.7174,220036.40361925,0
+SAFE.US,D,20201203,000000,63.6393,65.91,63.2004,65.471,110431.4370848,0
+SAFE.US,D,20201204,000000,65.5699,67.202,64.8206,66.427,96831.596107128,0
+SAFE.US,D,20201207,000000,66.3578,68.0353,65.7152,68.0255,87134.476528736,0
+SAFE.US,D,20201208,000000,67.5776,70.051,67.5776,68.7748,152697.76821607,0
+SAFE.US,D,20201209,000000,69.2631,69.6418,66.0464,66.5337,122166.91426286,0
+SAFE.US,D,20201210,000000,66.0078,67.9474,65.7053,67.5964,80830.236051733,0
+SAFE.US,D,20201211,000000,67.3523,68.152,66.4171,67.0705,47495.249460164,0
+SAFE.US,D,20201214,000000,67.5183,70.1399,67.5085,67.6934,142900.50104345,0
+SAFE.US,D,20201215,000000,67.9276,70.656,67.9276,70.0905,126043.33427375,0
+SAFE.US,D,20201216,000000,70.909,70.909,69.5646,70.1894,68158.024810493,0
+SAFE.US,D,20201217,000000,70.5492,72.3414,69.877,72.0014,143964.6956811,0
+SAFE.US,D,20201218,000000,72.206,73.1797,68.0057,68.1036,421488.85316229,0
+SAFE.US,D,20201221,000000,67.1773,70.1399,66.6227,69.8869,88863.287018979,0
+SAFE.US,D,20201222,000000,70.1795,71.3865,69.6566,71.338,75592.213396098,0
+SAFE.US,D,20201223,000000,71.3667,73.5119,70.8131,71.1838,87679.72454175,0
+SAFE.US,D,20201224,000000,71.8353,72.3216,70.8517,72.119,25796.604044294,0
+SAFE.US,D,20201228,000000,71.8936,72.119,70.4137,71.085,100077.79438869,0
+SAFE.US,D,20201229,000000,71.3865,71.6317,69.5557,70.2477,77177.377842097,0
+SAFE.US,D,20201230,000000,69.9066,71.4844,69.5843,70.6461,84066.318414687,0
+SAFE.US,D,20201231,000000,70.3554,71.2451,69.3175,70.8052,80013.881420003,0
+SAFE.US,D,20210104,000000,71.6356,71.6356,68.2656,69.0169,114383.72648525,0
+SAFE.US,D,20210105,000000,69.7505,72.2653,69.7505,70.9219,108458.83295608,0
+SAFE.US,D,20210106,000000,71.7324,72.3671,69.5843,71.0583,170307.55933026,0
+SAFE.US,D,20210107,000000,70.9219,72.2317,69.4173,72.1526,108727.91639108,0
+SAFE.US,D,20210108,000000,72.2604,73.7837,71.8303,72.5441,129706.308402,0
+SAFE.US,D,20210111,000000,72.124,73.4723,70.9605,72.1526,145098.69015714,0
+SAFE.US,D,20210112,000000,71.7622,72.7477,70.4622,71.7522,106529.72727738,0
+SAFE.US,D,20210113,000000,71.4102,73.237,71.0484,72.1042,46518.051722554,0
+SAFE.US,D,20210114,000000,72.6805,73.7441,72.1042,72.1625,65532.94393151,0
+SAFE.US,D,20210115,000000,72.0063,73.7441,71.5357,73.1777,102575.4146932,0
+SAFE.US,D,20210119,000000,73.7441,74.9759,72.7576,73.1204,105131.70732564,0
+SAFE.US,D,20210120,000000,73.4427,74.9759,72.7002,73.7441,85214.475176786,0
+SAFE.US,D,20210121,000000,74.0961,74.0961,72.0755,73.3151,61486.576487991,0
+SAFE.US,D,20210122,000000,72.8664,74.4283,72.5738,74.3313,97963.567399453,0
+SAFE.US,D,20210125,000000,73.8825,76.6416,73.6265,75.4533,66115.620843377,0
+SAFE.US,D,20210126,000000,75.7964,76.1878,75.1123,75.8844,75111.70726218,0
+SAFE.US,D,20210127,000000,76.1878,77.9059,73.7353,75.2596,172544.18893467,0
+SAFE.US,D,20210128,000000,75.6105,77.0538,74.3215,74.6131,79426.146548832,0
+SAFE.US,D,20210129,000000,74.106,75.3762,70.9417,71.8699,192847.84917439,0
+SAFE.US,D,20210201,000000,72.2119,73.8084,71.4686,72.7102,104728.08217315,0
+SAFE.US,D,20210202,000000,73.1975,75.6105,72.6637,74.9759,96171.026621974,0
+SAFE.US,D,20210203,000000,74.3996,75.6402,72.6509,74.2532,105381.57051529,0
+SAFE.US,D,20210204,000000,74.2819,75.8251,74.2819,75.396,109812.34286593,0
+SAFE.US,D,20210205,000000,75.9042,77.2713,75.5937,77.1833,111183.04983743,0
+SAFE.US,D,20210208,000000,77.1053,78.3063,76.3915,77.8772,97941.312378513,0
+SAFE.US,D,20210209,000000,77.7398,79.0882,77.2643,78.0621,77359.464377055,0
+SAFE.US,D,20210210,000000,78.6285,80.9526,77.8575,78.9904,103484.83577613,0
+SAFE.US,D,20210211,000000,78.7353,82.8961,77.6321,78.9904,110996.91693503,0
+SAFE.US,D,20210212,000000,80.1331,80.8162,78.9904,80.1924,127165.18964747,0
+SAFE.US,D,20210216,000000,80.0836,83.0147,79.4114,82.4868,164548.56686628,0
+SAFE.US,D,20210217,000000,82.8862,82.8862,80.406,81.9589,92795.344582218,0
+SAFE.US,D,20210218,000000,82.1359,82.5363,79.8603,81.8136,92017.430441202,0
+SAFE.US,D,20210219,000000,80.923,82.8634,80.1974,81.7642,75271.538776199,0
+SAFE.US,D,20210222,000000,81.4814,81.4814,78.8737,79.792,110753.12329655,0
+SAFE.US,D,20210223,000000,79.4194,81.4321,76.431,80.6995,108460.8561398,0
+SAFE.US,D,20210224,000000,81.0416,81.5783,80.0243,80.054,144679.89112674,0
+SAFE.US,D,20210225,000000,79.7031,81.0712,74.9848,75.2112,152748.34780911,0
+SAFE.US,D,20210226,000000,75.5719,77.4769,73.6858,74.4777,158970.64934539,0
+SAFE.US,D,20210301,000000,75.2981,75.9437,73.7056,74.6329,132996.00513358,0
+SAFE.US,D,20210302,000000,74.3906,74.3906,71.6554,72.4947,114478.81612018,0
+SAFE.US,D,20210303,000000,72.4947,72.4947,69.1148,69.4469,188861.16565066,0
+SAFE.US,D,20210304,000000,68.8124,69.4074,66.4378,67.025,183051.59359362,0
+SAFE.US,D,20210305,000000,67.5915,68.5484,65.1696,68.2756,122699.01158168,0
+SAFE.US,D,20210308,000000,68.0403,69.6032,67.6508,67.8554,114670.00698188,0
+SAFE.US,D,20210309,000000,68.8617,71.8788,68.8617,71.1572,62602.362310541,0
+SAFE.US,D,20210310,000000,71.8105,73.7739,71.5081,72.2219,113763.62067454,0
+SAFE.US,D,20210311,000000,72.9928,73.676,72.2802,73.1105,102575.4146932,0
+SAFE.US,D,20210312,000000,72.9247,74.0862,72.5925,73.8332,91682.59353525,0
+SAFE.US,D,20210315,000000,73.1204,75.3861,73.0423,74.0575,151489.92753418,0
+SAFE.US,D,20210316,000000,73.7056,75.9911,73.0512,73.4921,53449.479153301,0
+SAFE.US,D,20210317,000000,73.0126,74.6922,71.6929,74.623,75854.215688066,0
+SAFE.US,D,20210318,000000,74.5657,74.9561,73.0423,73.5208,135955.92291851,0
+SAFE.US,D,20210319,000000,73.6364,73.6364,70.7756,72.2119,265828.1323857,0
+SAFE.US,D,20210322,000000,71.8699,72.3424,69.2621,70.052,159682.81001545,0
+SAFE.US,D,20210323,000000,69.1643,70.4918,68.9586,69.3402,134104.7098131,0
+SAFE.US,D,20210324,000000,69.4569,70.2783,67.6696,67.6696,105522.18178394,0
+SAFE.US,D,20210325,000000,67.2405,69.2226,65.9505,68.412,125419.18209559,0
+SAFE.US,D,20210326,000000,68.8321,70.5314,68.0798,69.9166,121347.52485555,0
+SAFE.US,D,20210329,000000,69.6032,69.6032,67.3365,67.8949,119135.1734558,0
+SAFE.US,D,20210330,000000,68.1312,69.6476,67.4659,69.0802,73756.174168602,0
+SAFE.US,D,20210331,000000,69.0704,69.7663,68.6305,68.6305,184021.71018821,0
+SAFE.US,D,20210401,000000,69.1297,69.9037,69.1297,69.5122,112235.10537274,0
+SAFE.US,D,20210405,000000,69.8553,69.8553,69.0219,69.5122,98426.876471735,0
+SAFE.US,D,20210406,000000,69.2276,69.7169,68.7085,69.4045,88681.200484021,0
+SAFE.US,D,20210407,000000,69.2276,69.355,67.8376,68.3457,113490.49087209,0
+SAFE.US,D,20210408,000000,68.5424,68.9566,67.8178,68.0037,141628.93007432,0
+SAFE.US,D,20210409,000000,68.3853,68.3853,66.8975,67.5243,47100.728634421,0
+SAFE.US,D,20210412,000000,67.1516,67.3088,66.3004,66.6049,109525.05077745,0
+SAFE.US,D,20210413,000000,66.3578,67.1031,66.3578,66.8481,160488.03713671,0
+SAFE.US,D,20210414,000000,66.5752,67.5342,65.5858,65.6451,89051.443105103,0
+SAFE.US,D,20210415,000000,65.5956,67.1813,64.9689,66.8481,85070.829132541,0
+SAFE.US,D,20210416,000000,67.2011,67.8278,66.5298,67.4066,59874.099061749,0
+SAFE.US,D,20210419,000000,67.0349,67.1318,66.0849,66.9569,96952.987130434,0
+SAFE.US,D,20210420,000000,66.5752,68.0719,66.5752,67.9553,54455.001463017,0
+SAFE.US,D,20210421,000000,68.3556,69.9995,68.3556,68.9448,110145.15658816,0
+SAFE.US,D,20210422,000000,68.494,69.9907,66.6909,66.7008,90224.889663723,0
+SAFE.US,D,20210423,000000,67.5243,67.5243,65.3316,65.5858,97269.615382889,0
+SAFE.US,D,20210426,000000,65.6451,68.6888,65.3929,68.5227,142211.6069862,0
+SAFE.US,D,20210427,000000,68.6205,70.5294,68.0235,70.0292,216601.0376597,0
+SAFE.US,D,20210428,000000,69.8058,69.8058,67.8969,68.5326,76898.178488493,0
+SAFE.US,D,20210429,000000,68.6492,68.9349,68.1797,68.8262,100894.14902042,0
+SAFE.US,D,20210430,000000,68.1895,69.6684,68.1895,69.2276,133030.39925685,0
+SAFE.US,D,20210503,000000,69.2869,69.8157,68.2608,68.7669,144396.64540569,0
+SAFE.US,D,20210504,000000,68.3754,69.963,68.1461,69.5122,120120.4639283,0
+SAFE.US,D,20210505,000000,69.5893,69.5893,67.8278,68.3952,66787.317839001,0
+SAFE.US,D,20210506,000000,68.3171,69.2572,66.5752,69.2176,83729.458325014,0
+SAFE.US,D,20210507,000000,69.0219,70.486,68.4347,69.1,89297.259927296,0
+SAFE.US,D,20210510,000000,68.836,68.9013,67.5055,67.719,91067.545683835,0
+SAFE.US,D,20210511,000000,66.9569,67.4659,66.3054,67.0933,80707.833436567,0
+SAFE.US,D,20210512,000000,66.6445,66.9123,65.4286,65.8111,141805.95864998,0
+SAFE.US,D,20210513,000000,65.9772,68.3952,65.9772,67.6607,152661.35090908,0
+SAFE.US,D,20210514,000000,67.8376,68.7481,67.8376,68.2192,86947.332034473,0
+SAFE.US,D,20210517,000000,68.4643,68.6838,67.2594,67.2692,113924.46378041,0
+SAFE.US,D,20210518,000000,67.5055,69.0219,66.7799,67.7783,277705.23242429,0
+SAFE.US,D,20210519,000000,67.6804,67.6804,65.1646,65.733,119693.57216301,0
+SAFE.US,D,20210520,000000,65.743,66.7008,65.3406,66.5852,94526.178256184,0
+SAFE.US,D,20210521,000000,67.2692,68.0037,66.6148,67.719,85682.842208373,0
+SAFE.US,D,20210524,000000,67.4956,70.3486,67.3275,69.8453,123875.49291589,0
+SAFE.US,D,20210525,000000,70.4898,72.1061,70.1775,70.217,120684.93218668,0
+SAFE.US,D,20210526,000000,70.2467,70.999,68.6888,68.9537,170133.56553019,0
+SAFE.US,D,20210527,000000,69.5221,70.9793,68.8855,68.9636,323863.15744437,0
+SAFE.US,D,20210528,000000,69.3847,70.1034,68.3269,68.6305,79098.390785907,0
+SAFE.US,D,20210601,000000,69.0318,70.4029,68.406,69.8641,131210.54549913,0
+SAFE.US,D,20210602,000000,69.963,70.0984,68.5771,70.0886,221378.78601864,0
+SAFE.US,D,20210603,000000,70.2072,70.4484,68.6492,69.7169,115154.55948324,0
+SAFE.US,D,20210604,000000,70.0095,70.0095,68.4347,69.6091,95070.414677337,0
+SAFE.US,D,20210607,000000,70.0095,72.1842,69.7109,71.7137,90065.058149704,0
+SAFE.US,D,20210608,000000,72.0182,73.3735,71.9569,72.8901,116538.41714893,0
+SAFE.US,D,20210609,000000,73.4377,73.9181,71.6366,72.4887,131447.25799457,0
+SAFE.US,D,20210610,000000,72.4492,74.8385,72.0963,74.7001,88685.246851464,0
+SAFE.US,D,20210611,000000,75.5126,75.9052,73.7313,75.3564,104106.96477057,0
+SAFE.US,D,20210614,000000,75.9052,77.472,75.4731,76.7266,131255.05554101,0
+SAFE.US,D,20210615,000000,76.4133,76.9915,76.0218,76.3638,121381.91897882,0
+SAFE.US,D,20210616,000000,76.8838,79.0961,76.775,78.5001,236536.47846206,0
+SAFE.US,D,20210617,000000,78.1955,78.6167,77.3138,78.4012,132387.02683333,0
+SAFE.US,D,20210618,000000,78.4605,78.5386,74.5152,74.8286,246650.37388714,0
+SAFE.US,D,20210621,000000,75.3268,76.9519,73.7116,76.776,118486.74307298,0
+SAFE.US,D,20210622,000000,77.4808,78.3221,76.6198,78.2153,111288.25539096,0
+SAFE.US,D,20210623,000000,79.3808,79.797,78.1076,79.3215,268809.29359971,0
+SAFE.US,D,20210624,000000,79.1939,80.0353,78.3221,79.6043,106738.11520072,0
+SAFE.US,D,20210625,000000,79.792,80.3595,79.3808,79.5647,444384.21174957,0
+SAFE.US,D,20210628,000000,79.5943,79.6537,77.041,77.5006,91475.21720377,0
+SAFE.US,D,20210629,000000,77.2258,78.1086,77.0894,77.1279,42164.160353328,0
+SAFE.US,D,20210630,000000,76.9026,78.5791,76.0979,77.0202,90177.344846261,0
+SAFE.US,D,20210701,000000,76.951,77.2367,76.3322,77.0202,118309.71449732,0
+SAFE.US,D,20210702,000000,77.5975,78.3933,76.9411,78.0206,72997.480272942,0
+SAFE.US,D,20210706,000000,78.2954,79.6586,77.8446,79.453,163476.27949375,0
+SAFE.US,D,20210707,000000,79.4144,80.0708,78.5208,79.9917,133728.39764086,0
+SAFE.US,D,20210708,000000,79.1781,80.404,79.0902,79.8751,144838.7110489,0
+SAFE.US,D,20210709,000000,80.1499,82.8961,79.2365,82.4265,112557.80317636,0
+SAFE.US,D,20210712,000000,82.209,83.5061,82.044,82.8289,47364.75411011,0
+SAFE.US,D,20210713,000000,82.3276,82.7003,80.2478,80.5711,104937.48168836,0
+SAFE.US,D,20210714,000000,81.2966,81.9352,79.6339,79.8168,104971.87581162,0
+SAFE.US,D,20210715,000000,79.6982,82.2485,79.6882,81.7879,91795.891823669,0
+SAFE.US,D,20210716,000000,82.3672,83.5396,81.4153,81.5141,69261.671530713,0
+SAFE.US,D,20210719,000000,80.3654,81.2521,78.8648,79.5123,91552.098185197,0
+SAFE.US,D,20210720,000000,80.0115,84.1328,80.0115,83.1818,97115.853420036,0
+SAFE.US,D,20210721,000000,82.6509,85.1835,82.6509,83.7601,78060.497536645,0
+SAFE.US,D,20210722,000000,83.7699,84.8504,81.9352,84.1426,88817.765385239,0
+SAFE.US,D,20210723,000000,84.4867,86.5369,84.3393,85.7035,77168.273515348,0
+SAFE.US,D,20210726,000000,85.6442,85.9764,84.0645,84.5835,62795.57635597,0
+SAFE.US,D,20210727,000000,84.2602,85.7906,84.1594,85.0155,83379.44754115,0
+SAFE.US,D,20210728,000000,84.8692,87.7538,84.8692,86.6248,80682.543640045,0
+SAFE.US,D,20210729,000000,86.9096,89.4511,86.9096,89.0389,77848.06324586,0
+SAFE.US,D,20210730,000000,89.1556,90.1767,88.5189,88.6168,66559.709670303,0
+SAFE.US,D,20210802,000000,89.0685,90.3052,88.2539,88.3815,66808.561268079,0
+SAFE.US,D,20210803,000000,88.5575,89.8534,87.5175,89.5578,95108.85516805,0
+SAFE.US,D,20210804,000000,88.7641,91.3392,88.7641,90.1668,65904.198144452,0
+SAFE.US,D,20210805,000000,90.579,92.6194,90.579,92.6194,78167.726273897,0
+SAFE.US,D,20210806,000000,93.4932,93.4932,90.6235,91.9531,90154.078233462,0
+SAFE.US,D,20210809,000000,92.0806,92.9634,90.402,92.1389,90198.58827534,0
+SAFE.US,D,20210810,000000,92.2961,92.2961,88.1462,88.7048,127538.46704413,0
+SAFE.US,D,20210811,000000,89.4709,91.275,88.3222,88.9015,64663.986523014,0
+SAFE.US,D,20210812,000000,88.9608,89.3928,88.3716,89.2247,53081.259715942,0
+SAFE.US,D,20210813,000000,89.461,89.7259,87.5867,88.2737,98313.578183317,0
+SAFE.US,D,20210816,000000,88.2046,88.2046,86.1355,87.0668,70460.407885855,0
+SAFE.US,D,20210817,000000,85.8687,88.0286,85.7233,87.3218,48858.875288629,0
+SAFE.US,D,20210818,000000,86.7622,87.5274,85.9774,86.3402,61974.163764935,0
+SAFE.US,D,20210819,000000,85.664,87.1735,84.5835,87.0766,149356.48029959,0
+SAFE.US,D,20210820,000000,86.8315,88.4309,86.3896,87.9989,61974.163764935,0
+SAFE.US,D,20210823,000000,87.9891,88.7443,86.2423,86.527,63760.634991249,0
+SAFE.US,D,20210824,000000,86.9194,86.9194,85.3595,86.1938,99537.604334981,0
+SAFE.US,D,20210825,000000,86.3896,87.3168,85.4573,86.2512,100422.74721325,0
+SAFE.US,D,20210826,000000,86.1454,86.5369,85.232,85.3882,66004.34573868,0
+SAFE.US,D,20210827,000000,85.5256,88.0968,85.5256,87.6945,126181.92235869,0
+SAFE.US,D,20210830,000000,87.4107,88.4606,86.6941,88.4309,105500.93835487,0
+SAFE.US,D,20210831,000000,88.4309,88.5249,87.2328,87.9198,150029.18888708,0
+SAFE.US,D,20210901,000000,88.2737,89.2642,87.4009,88.9994,117261.70532945,0
+SAFE.US,D,20210902,000000,89.4126,89.4126,86.3155,86.6061,94107.379225779,0
+SAFE.US,D,20210903,000000,86.3402,86.3402,82.906,83.2303,117358.8181481,0
+SAFE.US,D,20210907,000000,82.7893,82.7893,79.4727,81.9649,201561.70146401,0
+SAFE.US,D,20210908,000000,81.2769,83.5534,81.2106,82.9356,87145.604039205,0
+SAFE.US,D,20210909,000000,82.3178,83.858,80.7974,80.8359,122030.34936165,0
+SAFE.US,D,20210910,000000,81.2571,81.2571,78.0888,78.2658,117859.55611924,0
+SAFE.US,D,20210913,000000,78.9716,80.4139,77.8941,80.1697,107877.16763607,0
+SAFE.US,D,20210914,000000,80.5908,80.5908,77.3434,78.7956,99463.758129137,0
+SAFE.US,D,20210915,000000,79.0407,80.0609,78.1046,79.2464,116289.56555115,0
+SAFE.US,D,20210916,000000,79.276,79.3848,78.0108,78.3537,91103.962990827,0
+SAFE.US,D,20210917,000000,78.7857,79.8464,77.1764,79.0803,551546.18394,0
+SAFE.US,D,20210920,000000,77.9217,78.6878,76.9124,78.2075,85096.118929063,0
+SAFE.US,D,20210921,000000,78.7363,79.6586,77.8644,78.0591,99904.812180481,0
+SAFE.US,D,20210922,000000,74.793,77.04,73.3616,75.1261,412559.5318063,0
+SAFE.US,D,20210923,000000,76.7444,79.1683,76.5299,78.1778,1375018.3760031,0
+SAFE.US,D,20210924,000000,78.246,78.2509,74.7535,75.0174,443745.89728535,0
+SAFE.US,D,20210927,000000,74.8128,75.5186,72.036,72.1922,307976.10726924,0
+SAFE.US,D,20210928,000000,71.6238,72.2712,70.4069,70.6234,289149.37114642,0
+SAFE.US,D,20210929,000000,70.8982,72.983,70.7726,71.5773,164402.89763831,0
+SAFE.US,D,20210930,000000,72.2752,73.1599,70.7015,70.7015,160731.83077517,0
+SAFE.US,D,20211001,000000,70.9861,72.5213,70.9861,71.4784,224250.69531168,0
+SAFE.US,D,20211004,000000,71.773,71.9312,70.396,70.9278,159963.02096091,0
+SAFE.US,D,20211005,000000,71.3895,71.3895,70.1211,70.1805,123079.37012137,0
+SAFE.US,D,20211006,000000,69.6981,71.6455,69.2364,71.607,336505.02092978,0
+SAFE.US,D,20211007,000000,72.1279,73.0641,70.7894,71.5674,162885.50984699,0
+SAFE.US,D,20211008,000000,71.6939,71.857,70.3366,70.652,74625.131577097,0
+SAFE.US,D,20211011,000000,70.8092,72.0092,70.2892,71.2718,128918.27834237,0
+SAFE.US,D,20211012,000000,71.8422,74.0645,71.0949,73.8885,112413.14554026,0
+SAFE.US,D,20211013,000000,74.2226,75.0481,73.928,74.5864,98324.705693787,0
+SAFE.US,D,20211014,000000,75.3426,75.3426,74.6348,74.8622,125216.86372342,0
+SAFE.US,D,20211015,000000,75.9625,75.9625,73.1797,73.3171,126400.42620065,0
+SAFE.US,D,20211018,000000,73.4258,74.2522,72.5312,73.6028,177153.00145284,0
+SAFE.US,D,20211019,000000,74.0743,75.3624,73.9952,74.0645,102273.96031866,0
+SAFE.US,D,20211020,000000,74.4579,75.5008,74.1831,74.3798,140480.77331223,0
+SAFE.US,D,20211021,000000,74.5765,76.0218,74.5765,74.7337,158675.26452201,0
+SAFE.US,D,20211022,000000,74.7435,75.2358,74.0447,74.4381,122654.5015398,0
+SAFE.US,D,20211025,000000,74.0842,74.0842,70.9861,71.3895,249295.68660334,0
+SAFE.US,D,20211026,000000,71.6257,73.1896,71.6257,72.4027,114133.86329561,0
+SAFE.US,D,20211027,000000,72.7763,73.499,71.8521,72.0092,144458.35250921,0
+SAFE.US,D,20211028,000000,72.3335,73.6611,72.1862,73.3369,106139.25281908,0
+SAFE.US,D,20211029,000000,72.9345,73.8588,72.2455,73.4654,142494.85270724,0
+SAFE.US,D,20211101,000000,73.9854,75.4613,73.5039,75.2556,112907.81396023,0
+SAFE.US,D,20211102,000000,75.9625,75.9625,73.849,75.0184,119012.77084064,0
+SAFE.US,D,20211103,000000,74.704,75.491,74.5765,74.704,83873.104369259,0
+SAFE.US,D,20211104,000000,74.9206,75.4415,73.3379,73.9854,111918.47712029,0
+SAFE.US,D,20211105,000000,74.5963,75.3822,74.0743,74.4974,96544.304018639,0
+SAFE.US,D,20211108,000000,74.6448,75.226,73.3665,73.8193,98089.004790202,0
+SAFE.US,D,20211109,000000,74.0842,74.2522,73.1105,73.1599,136242.20341514,0
+SAFE.US,D,20211110,000000,72.9445,73.9952,72.7913,72.8456,86599.34443433,0
+SAFE.US,D,20211111,000000,73.3419,73.3419,71.6119,72.6973,80643.09155747,0
+SAFE.US,D,20211112,000000,72.8752,73.3764,72.1862,72.5806,100488.50068421,0
+SAFE.US,D,20211115,000000,72.5312,73.0512,70.8784,71.7236,135405.61694619,0
+SAFE.US,D,20211116,000000,71.7236,72.0883,71.1838,71.3202,112723.70424155,0
+SAFE.US,D,20211117,000000,71.0454,71.6554,69.8167,70.996,110132.00589397,0
+SAFE.US,D,20211118,000000,71.2619,71.5674,70.22,70.5443,126013.99810978,0
+SAFE.US,D,20211119,000000,70.2793,70.5443,69.8365,69.9541,91910.201703948,0
+SAFE.US,D,20211122,000000,70.7311,72.1961,69.7475,70.2695,153275.38716863,0
+SAFE.US,D,20211123,000000,70.0322,71.6455,69.8167,70.741,163944.64652533,0
+SAFE.US,D,20211124,000000,70.6234,71.9895,70.4009,71.6168,93814.017586124,0
+SAFE.US,D,20211126,000000,70.6234,71.0356,69.187,69.5212,98191.175568151,0
+SAFE.US,D,20211129,000000,70.4355,70.8191,69.1178,69.6783,168648.54867843,0
+SAFE.US,D,20211130,000000,69.1376,71.0454,68.5672,70.3564,287888.92768776,0
+SAFE.US,D,20211201,000000,71.4686,71.8422,67.9385,67.9484,136055.05892088,0
+SAFE.US,D,20211202,000000,68.3507,70.9663,68.154,70.4948,129952.12522419,0
+SAFE.US,D,20211203,000000,70.6322,70.8389,69.6882,70.4553,133944.87829909,0
+SAFE.US,D,20211206,000000,71.2135,73.0611,70.8834,72.4324,162274.50836302,0
+SAFE.US,D,20211207,000000,73.6215,73.9656,72.3829,72.7566,112485.98015424,0
+SAFE.US,D,20211208,000000,72.983,74.1831,72.5609,72.9928,91670.45443292,0
+SAFE.US,D,20211209,000000,72.8159,72.8159,71.7334,71.7434,106861.52940775,0
+SAFE.US,D,20211210,000000,72.4422,72.7467,70.1509,70.3366,108545.82985612,0
+SAFE.US,D,20211213,000000,70.0816,71.6356,68.8331,71.2619,159294.35874086,0
+SAFE.US,D,20211214,000000,71.1641,71.1641,69.7376,69.8948,124769.7401209,0
+SAFE.US,D,20211215,000000,69.8068,72.5411,68.7738,72.206,188928.94230534,0
+SAFE.US,D,20211216,000000,72.8061,72.8061,70.3861,70.8586,154983.96582166,0
+SAFE.US,D,20211217,000000,70.9278,73.1896,70.5937,70.7212,750909.69629032,0
+SAFE.US,D,20211220,000000,70.2793,70.5245,68.8529,70.1211,128666.39196901,0
+SAFE.US,D,20211221,000000,70.8487,73.3467,70.568,73.1797,145313.14763165,0
+SAFE.US,D,20211222,000000,73.4456,74.8523,73.4278,74.4677,150156.64946154,0
+SAFE.US,D,20211223,000000,74.793,74.9394,73.9428,74.8226,78168.737865759,0
+SAFE.US,D,20211227,000000,75.1371,76.3164,75.0876,76.091,94479.645030583,0
+SAFE.US,D,20211228,000000,76.1207,76.5833,75.491,76.1305,83522.081993534,0
+SAFE.US,D,20211229,000000,76.4152,76.6366,75.3268,76.5141,81249.035082137,0
+SAFE.US,D,20211230,000000,76.9263,77.733,76.7098,77.3691,134950.40060879,0
+SAFE.US,D,20211231,000000,77.7142,79.0447,77.5846,78.6998,102909.2400073,0
+SAFE.US,D,20220103,000000,79.0447,79.4737,77.4087,78.936,163954.76244394,0
+SAFE.US,D,20220104,000000,78.9459,79.4985,78.1185,79.0744,109062.75329702,0
+SAFE.US,D,20220105,000000,78.6998,78.6998,74.1959,74.2058,115106.00307392,0
+SAFE.US,D,20220106,000000,74.1366,74.6684,71.595,71.7315,177283.4968029,0
+SAFE.US,D,20220107,000000,71.2589,72.0073,69.5142,69.6131,166781.15010324,0
+SAFE.US,D,20220110,000000,69.3363,69.5142,67.974,68.923,136363.59443845,0
+SAFE.US,D,20220111,000000,69.0802,69.79,67.2672,69.0308,138609.3283696,0
+SAFE.US,D,20220112,000000,69.0407,70.9436,69.0407,70.3318,95105.820392468,0
+SAFE.US,D,20220113,000000,70.7064,70.736,70.0045,70.2536,62959.454237432,0
+SAFE.US,D,20220114,000000,69.9769,69.9769,68.2528,69.5834,79888.444029254,0
+SAFE.US,D,20220118,000000,68.7253,68.9913,67.2277,67.4937,88985.689634146,0
+SAFE.US,D,20220119,000000,68.0057,68.5721,65.1874,65.2862,96906.453904834,0
+SAFE.US,D,20220120,000000,64.0634,65.2269,60.5748,61.0473,295047.96328721,0
+SAFE.US,D,20220121,000000,60.8902,62.8712,59.9244,60.9297,213873.78600277,0
+SAFE.US,D,20220124,000000,60.1211,60.5155,57.4174,59.4508,309130.33358251,0
+SAFE.US,D,20220125,000000,58.3674,60.2101,57.973,58.8103,231148.74021102,0
+SAFE.US,D,20220126,000000,59.5794,61.2253,57.2434,57.8148,133764.81494785,0
+SAFE.US,D,20220127,000000,57.7753,58.6828,57.2534,58.1302,195419.31568475,0
+SAFE.US,D,20220128,000000,57.9137,58.0225,55.5185,58.0027,173330.19581058,0
+SAFE.US,D,20220131,000000,58.1499,61.0286,57.9087,61.0088,174304.3587726,0
+SAFE.US,D,20220201,000000,60.8902,61.9054,59.6288,61.4912,143742.14547171,0
+SAFE.US,D,20220202,000000,61.9153,61.9341,60.0815,60.5649,286613.31035119,0
+SAFE.US,D,20220203,000000,59.4806,61.4121,58.9487,59.9541,206492.20019393,0
+SAFE.US,D,20220204,000000,59.3036,60.5946,57.9829,59.8354,181212.51959055,0
+SAFE.US,D,20220207,000000,59.5794,61.5307,59.5794,61.0869,171594.3041773,0
+SAFE.US,D,20220208,000000,61.0473,62.1713,59.3915,59.4113,108964.62888652,0
+SAFE.US,D,20220209,000000,62.0329,64.7534,62.0329,64.0832,388046.63783346,0
+SAFE.US,D,20220210,000000,63.0195,65.3841,62.3977,64.3204,379690.88906259,0
+SAFE.US,D,20220211,000000,64.0732,66.3795,62.8514,63.6205,207524.02389204,0
+SAFE.US,D,20220214,000000,63.8271,65.4928,61.5011,61.6296,252635.96292796,0
+SAFE.US,D,20220215,000000,64.3105,66.0444,62.9107,64.0634,285914.30037533,0
+SAFE.US,D,20220216,000000,64.3303,64.9116,61.7374,64.2809,207226.61588493,0
+SAFE.US,D,20220217,000000,63.7283,63.8765,59.5299,59.8157,208987.79731472,0
+SAFE.US,D,20220218,000000,59.6387,62.0823,59.4311,60.3583,316855.86062405,0
+SAFE.US,D,20220222,000000,59.7079,60.5896,58.4653,59.9441,235882.99011993,0
+SAFE.US,D,20220223,000000,60.4266,60.7765,57.7654,57.9334,333596.69432975,0
+SAFE.US,D,20220224,000000,56.6918,61.4912,55.903,61.334,328627.7551091,0
+SAFE.US,D,20220225,000000,61.5702,61.9054,60.2693,60.7033,116617.32131408,0
+SAFE.US,D,20220228,000000,60.4167,61.4318,59.8157,60.476,240194.394631,0
+SAFE.US,D,20220301,000000,60.1013,61.1808,58.8894,59.5399,173425.2854455,0
+SAFE.US,D,20220302,000000,59.875,61.3825,59.3915,61.1758,109432.99591811,0
+SAFE.US,D,20220303,000000,58.6432,58.8103,56.3419,57.0853,2116855.1048932,0
+SAFE.US,D,20220304,000000,56.2974,56.9488,55.0607,55.9623,804177.08890866,0
+SAFE.US,D,20220307,000000,56.1887,57.0349,53.5671,53.6857,499277.23248835,0
+SAFE.US,D,20220308,000000,54.2373,56.4447,54.173,55.7547,458731.61911244,0
+SAFE.US,D,20220309,000000,56.7798,58.2983,56.3765,57.6478,274950.66778711,0
+SAFE.US,D,20220310,000000,56.3469,57.3918,56.3469,57.1248,156129.08780817,0
+SAFE.US,D,20220311,000000,57.5489,57.7555,54.2669,54.434,152997.19940689,0
+SAFE.US,D,20220314,000000,54.4053,55.2189,53.1232,54.5823,347003.32126198,0
+SAFE.US,D,20220315,000000,54.9569,55.6401,54.089,55.1043,267132.07429437,0
+SAFE.US,D,20220316,000000,55.9227,57.283,54.9975,56.6918,208338.35534004,0
+SAFE.US,D,20220317,000000,56.3962,57.5094,55.5046,57.4599,243981.79455814,0
+SAFE.US,D,20220318,000000,57.5785,58.485,56.6918,57.3324,312923.80306081,0
+SAFE.US,D,20220321,000000,56.8589,57.3522,54.9421,55.3415,186139.98354489,0
+SAFE.US,D,20220322,000000,55.302,56.8638,55.302,55.9524,132915.07778471,0
+SAFE.US,D,20220323,000000,55.2624,56.0611,54.2175,55.1438,163777.73386829,0
+SAFE.US,D,20220324,000000,55.0755,55.1141,54.3757,54.6416,153061.94128599,0
+SAFE.US,D,20220325,000000,55.2525,55.2525,53.2023,53.5671,168939.88713435,0
+SAFE.US,D,20220328,000000,53.5868,53.9813,52.4925,53.9417,202207.09707124,0
+SAFE.US,D,20220329,000000,54.9767,56.425,54.5724,56.2381,343751.05342926,0
+SAFE.US,D,20220330,000000,56.1492,56.9993,55.2397,55.7537,304757.22196793,0
+SAFE.US,D,20220331,000000,55.813,56.1492,54.7454,54.8145,179363.32966886,0
+SAFE.US,D,20220401,000000,55.4769,55.9415,54.6565,55.6153,185070.73094794,0
+SAFE.US,D,20220404,000000,55.3978,55.7833,54.5181,55.5956,118021.41081697,0
+SAFE.US,D,20220405,000000,55.4868,55.6549,54.1227,54.2116,126181.92235869,0
+SAFE.US,D,20220406,000000,53.6975,54.4736,52.7287,54.1127,147673.19144309,0
+SAFE.US,D,20220407,000000,54.0436,54.0436,51.7847,51.9281,199238.07495956,0
+SAFE.US,D,20220408,000000,51.7897,52.3037,51.2361,51.4437,121657.07196498,0
+SAFE.US,D,20220411,000000,51.1274,51.5821,49.6742,50.1388,150788.89437459,0
+SAFE.US,D,20220412,000000,50.9395,50.9395,49.437,49.4963,145666.19319109,0
+SAFE.US,D,20220413,000000,49.5061,50.4848,48.8141,50.2475,191006.75198758,0
+SAFE.US,D,20220414,000000,50.4551,50.4551,48.4583,48.488,169278.77040776,0
+SAFE.US,D,20220418,000000,48.4286,48.4286,46.2538,46.8667,260812.65993946,0
+SAFE.US,D,20220419,000000,47.3906,47.964,46.8767,46.9853,243149.25445663,0
+SAFE.US,D,20220420,000000,47.4499,47.5389,46.4911,46.669,197556.80928678,0
+SAFE.US,D,20220421,000000,47.9541,48.8241,44.9392,46.1154,302504.40689375,0
+SAFE.US,D,20220422,000000,45.8188,46.9446,45.4827,46.2242,412682.94601332,0
+SAFE.US,D,20220425,000000,45.9177,46.4021,44.7711,46.4021,254066.35381924,0
+SAFE.US,D,20220426,000000,45.6508,45.8683,43.8023,44.4448,379644.35583699,0
+SAFE.US,D,20220427,000000,45.0379,45.4827,43.6539,43.8023,284686.22785622,0
+SAFE.US,D,20220428,000000,44.1878,45.2355,42.5863,45.1269,202702.77708308,0
+SAFE.US,D,20220429,000000,44.9588,45.2455,42.4479,42.5567,248202.15580173,0
+SAFE.US,D,20220502,000000,42.4776,43.051,41.4594,42.3886,384189.43806793,0
+SAFE.US,D,20220503,000000,42.6654,44.435,41.9388,43.9901,277262.15518922,0
+SAFE.US,D,20220504,000000,44.0988,45.8881,43.8121,45.7793,205365.28686091,0
+SAFE.US,D,20220505,000000,45.1664,45.7002,43.1201,44.0593,228086.65164813,0
+SAFE.US,D,20220506,000000,43.8418,44.1878,42.7742,43.5848,210707.50347822,0
+SAFE.US,D,20220509,000000,43.0806,43.5946,42.1465,42.2898,201896.53836995,0
+SAFE.US,D,20220510,000000,42.7247,44.1186,40.718,41.2913,209211.35911598,0
+SAFE.US,D,20220511,000000,41.3506,42.4183,40.2584,40.5697,177366.44733548,0
+SAFE.US,D,20220512,000000,40.4016,41.9339,39.7493,41.7263,323058.94191496,0
+SAFE.US,D,20220513,000000,42.4479,43.3278,41.7956,43.051,248665.46487401,0
+SAFE.US,D,20220516,000000,42.0921,42.9323,41.4297,42.4677,176422.63212929,0
+SAFE.US,D,20220517,000000,43.219,43.3327,42.2107,42.784,160282.68398895,0
+SAFE.US,D,20220518,000000,41.7758,42.2898,39.8184,40.0755,291651.03781837,0
+SAFE.US,D,20220519,000000,40.0062,41.4792,39.9371,40.4214,183019.22265408,0
+SAFE.US,D,20220520,000000,41.0145,42.962,40.5203,41.6967,359544.02556132,0
+SAFE.US,D,20220523,000000,42.2404,42.5765,41.2417,42.2898,197463.74283558,0
+SAFE.US,D,20220524,000000,42.013,42.3885,40.7279,42.181,114262.33546195,0
+SAFE.US,D,20220525,000000,41.9636,42.784,41.5385,42.5072,161631.1359395,0
+SAFE.US,D,20220526,000000,43.0114,44.0494,42.3096,42.4578,268474.45669375,0
+SAFE.US,D,20220527,000000,43.2783,45.1269,42.2008,45.0379,223269.45120662,0
+SAFE.US,D,20220531,000000,44.6425,44.9094,43.3475,44.3361,259223.44912601,0
+SAFE.US,D,20220601,000000,44.9489,45.631,43.7825,45.3443,242017.28316431,0
+SAFE.US,D,20220602,000000,45.3641,45.9079,44.9687,45.7398,253368.35543524,0
+SAFE.US,D,20220603,000000,45.6211,45.72,44.2471,44.7315,217805.84356602,0
+SAFE.US,D,20220606,000000,45.5816,45.6706,43.5007,43.6046,167255.586686,0
+SAFE.US,D,20220607,000000,42.9422,43.476,42.1415,43.0114,145491.18779917,0
+SAFE.US,D,20220608,000000,42.5468,43.1498,40.6488,40.7279,130214.12751616,0
+SAFE.US,D,20220609,000000,40.3423,40.5895,38.9387,39.0276,169987.89630222,0
+SAFE.US,D,20220610,000000,38.0786,38.6124,37.6338,37.9204,195880.60157331,0
+SAFE.US,D,20220613,000000,36.7441,37.1395,34.8955,35.024,197225.00715642,0
+SAFE.US,D,20220614,000000,34.9844,35.5282,34.075,34.164,143679.42677633,0
+SAFE.US,D,20220615,000000,34.6978,36.4574,34.6978,35.8741,153512.09966408,0
+SAFE.US,D,20220616,000000,34.9548,35.108,34.243,34.5396,211804.06905541,0
+SAFE.US,D,20220617,000000,34.8856,35.4787,34.0256,34.4408,603727.12689977,0
+SAFE.US,D,20220621,000000,35.4392,35.5182,33.6401,33.6697,300725.01681046,0
+SAFE.US,D,20220622,000000,33.2347,34.935,33.2249,33.7883,209136.50131827,0
+SAFE.US,D,20220623,000000,33.7389,35.4491,33.7389,35.3305,204068.42609527,0
+SAFE.US,D,20220624,000000,35.8148,36.6847,35.5727,36.6551,463735.9640482,0
+SAFE.US,D,20220627,000000,36.7144,37.3372,35.716,36.1905,241908.03124333,0
+SAFE.US,D,20220628,000000,36.8726,37.1395,34.8016,34.856,325386.61478685,0
+SAFE.US,D,20220629,000000,34.7834,35.8564,34.1476,35.459,310841.66269089,0
+SAFE.US,D,20220630,000000,34.853,35.5584,34.237,35.1411,250491.09410964,0
+SAFE.US,D,20220701,000000,34.9126,37.2275,34.9126,37.1083,190774.62923431,0
+SAFE.US,D,20220705,000000,36.1942,38.1266,35.926,38.1217,186751.59350016,0
+SAFE.US,D,20220706,000000,37.9925,38.5191,37.6845,38.2906,194497.72385042,0
+SAFE.US,D,20220707,000000,38.7476,39.6617,38.2508,39.3338,161460.92077266,0
+SAFE.US,D,20220708,000000,38.7675,39.6418,38.5688,38.847,187099.8472815,0
+SAFE.US,D,20220711,000000,38.4495,38.5688,37.5129,38.3204,99433.500169131,0
+SAFE.US,D,20220712,000000,38.1018,39.1649,38.1018,38.5191,103068.02156918,0
+SAFE.US,D,20220713,000000,38.1018,39.0953,37.9329,38.837,99092.291984524,0
+SAFE.US,D,20220714,000000,37.9826,38.6483,37.7541,38.6184,180695.39985184,0
+SAFE.US,D,20220715,000000,39.3735,39.5424,38.3999,39.2344,108872.58676278,0
+SAFE.US,D,20220718,000000,40.0591,40.1982,38.9811,39.145,150724.43786646,0
+SAFE.US,D,20220719,000000,39.7411,40.6949,39.7312,40.5161,111305.33066306,0
+SAFE.US,D,20220720,000000,40.8141,41.2016,40.4281,40.6452,111989.76005991,0
+SAFE.US,D,20220721,000000,40.7446,40.9632,39.8306,40.8837,118906.52302339,0
+SAFE.US,D,20220722,000000,40.7943,41.0222,39.2344,40.4068,103627.64325249,0
+SAFE.US,D,20220725,000000,40.4068,40.6697,39.7908,40.4465,90783.520409504,0
+SAFE.US,D,20220726,000000,40.0193,40.8141,40.0193,40.1187,97106.440219834,0
+SAFE.US,D,20220727,000000,40.8837,41.1122,40.0193,40.9234,158439.36628832,0
+SAFE.US,D,20220728,000000,41.291,42.4783,41.291,42.4634,155252.74353769,0
+SAFE.US,D,20220729,000000,42.2647,42.9254,41.45,42.364,123016.11894596,0
+SAFE.US,D,20220801,000000,42.1455,42.1653,41.4301,41.8474,148276.59625889,0
+SAFE.US,D,20220802,000000,41.6884,41.907,40.5956,40.685,119498.3531489,0
+SAFE.US,D,20220803,000000,41.0725,42.3342,40.8837,40.9135,171689.11420032,0
+SAFE.US,D,20220804,000000,40.5856,40.7943,40.1286,40.4863,194383.98778888,0
+SAFE.US,D,20220805,000000,40.0293,40.4118,39.5846,40.3969,116329.84764701,0
+SAFE.US,D,20220808,000000,40.6353,43.5364,40.6353,42.98,306538.81611509,0
+SAFE.US,D,20220809,000000,42.8509,42.8509,41.5394,41.6686,184101.442615,0
+SAFE.US,D,20220810,000000,42.4733,44.053,42.3591,43.1688,176467.03529864,0
+SAFE.US,D,20220811,000000,40.7347,47.3913,39.8604,44.9671,2139269.6335355,0
+SAFE.US,D,20220812,000000,46.4474,47.9179,44.8081,45.8116,945727.42983517,0
+SAFE.US,D,20220815,000000,45.6824,46.9243,45.1658,45.901,400411.3274348,0
+SAFE.US,D,20220816,000000,45.593,46.2388,44.5647,44.8479,374108.10180548,0
+SAFE.US,D,20220817,000000,44.3014,44.7982,42.99,44.4703,256902.58713604,0
+SAFE.US,D,20220818,000000,44.4008,44.6194,42.5926,44.371,314066.53296664,0
+SAFE.US,D,20220819,000000,43.8941,44.7187,42.4435,43.606,187657.45593717,0
+SAFE.US,D,20220822,000000,42.672,42.9221,41.5096,42.1157,218112.55106945,0
+SAFE.US,D,20220823,000000,41.8573,43.0794,41.5494,42.3044,274396.80382234,0
+SAFE.US,D,20220824,000000,42.0561,42.9602,41.9666,42.1852,253729.04906504,0
+SAFE.US,D,20220825,000000,42.066,42.98,42.0262,42.9006,237955.97100906,0
+SAFE.US,D,20220826,000000,43.139,43.3178,41.3407,41.3506,185141.17138992,0
+SAFE.US,D,20220829,000000,41.0427,41.2414,40.1286,40.1286,136472.20219083,0
+SAFE.US,D,20220830,000000,40.2677,40.6751,38.8768,39.2245,170002.19703985,0
+SAFE.US,D,20220831,000000,39.3537,39.4431,37.456,37.7839,452443.05930283,0
+SAFE.US,D,20220901,000000,37.3467,37.7044,35.7273,37.7044,414531.70980015,0
+SAFE.US,D,20220902,000000,38.2012,38.2012,36.0204,36.2737,375092.47232037,0
+SAFE.US,D,20220906,000000,36.5618,36.8202,35.0318,35.1312,404935.60705075,0
+SAFE.US,D,20220907,000000,35.0219,37.7441,35.0219,37.6945,216613.85199311,0
+SAFE.US,D,20220908,000000,37.0785,38.4495,36.8798,38.2012,187984.57292832,0
+SAFE.US,D,20220909,000000,38.5688,39.5325,38.3502,39.4729,215487.56302976,0
+SAFE.US,D,20220912,000000,39.7511,40.4267,39.7411,40.3571,203238.28985374,0
+SAFE.US,D,20220913,000000,39.2444,39.5921,37.9031,38.1912,294171.78082227,0
+SAFE.US,D,20220914,000000,38.2806,38.2806,36.157,36.7307,526198.37892419,0
+SAFE.US,D,20220915,000000,36.7208,37.7342,35.9955,35.9955,278607.0511268,0
+SAFE.US,D,20220916,000000,35.5286,36.3532,34.8629,35.8564,670544.53872027,0
+SAFE.US,D,20220919,000000,35.3497,36.3731,35.2703,36.1247,279770.58110144,0
+SAFE.US,D,20220920,000000,35.5882,35.5882,34.396,35.0417,218667.14018366,0
+SAFE.US,D,20220921,000000,35.3597,35.469,32.6771,32.6771,386383.54434079,0
+SAFE.US,D,20220922,000000,32.5877,32.7318,30.9683,31.783,446534.82318589,0
+SAFE.US,D,20220923,000000,31.0478,31.2167,28.7626,30.1238,678499.01743104,0
+SAFE.US,D,20220926,000000,29.8257,29.8953,27.0836,27.0935,463834.78270514,0
+SAFE.US,D,20220927,000000,27.4909,28.0771,26.6762,26.7955,521785.82234213,0
+SAFE.US,D,20220928,000000,27.1035,27.7294,26.6564,27.173,472445.50842583,0
+SAFE.US,D,20220929,000000,26.73,26.73,24.88,25.29,455052,0
+SAFE.US,D,20220930,000000,25.44,26.525,25.44,26.46,395941,0
+SAFE.US,D,20221003,000000,26.99,27.65,25.73,27.47,392958,0
+SAFE.US,D,20221004,000000,28.01,28.98,28.01,28.83,552981,0
+SAFE.US,D,20221005,000000,28.15,28.26,26.93,27.7,331778,0
+SAFE.US,D,20221006,000000,27.59,28.01,26.46,26.57,194532,0
+SAFE.US,D,20221007,000000,26.17,26.17,24,24.25,1790597,0
+SAFE.US,D,20221010,000000,24.37,24.75,24.05,24.14,336802,0
+SAFE.US,D,20221011,000000,24.09,24.76,23.645,24.56,583631,0
+SAFE.US,D,20221012,000000,24.54,24.88,24.17,24.73,649514,0
+SAFE.US,D,20221013,000000,24.09,25.72,23.92,25.56,715772,0
+SAFE.US,D,20221014,000000,25.8,26.12,24.69,24.91,558985,0
+SAFE.US,D,20221017,000000,25.79,26.38,25.49,25.87,706450,0
+SAFE.US,D,20221018,000000,26.52,27.03,25.56,25.92,192013,0
+SAFE.US,D,20221019,000000,25.5,25.75,24.62,25.08,205712,0
+SAFE.US,D,20221020,000000,25.09,26.01,24.56,24.69,408211,0
+SAFE.US,D,20221021,000000,25,25.85,24.46,25.85,321369,0
+SAFE.US,D,20221024,000000,25.77,25.97,25.17,25.85,166056,0
+SAFE.US,D,20221025,000000,25.8,27.84,25.8,27.79,285900,0
+SAFE.US,D,20221026,000000,27.77,28.37,27.67,27.85,155380,0
+SAFE.US,D,20221027,000000,28.08,28.58,27.88,28.24,207303,0
+SAFE.US,D,20221028,000000,27.93,29.3758,27.92,29.16,183747,0
+SAFE.US,D,20221031,000000,28.94,29.32,28.4303,29.25,176112,0
+SAFE.US,D,20221101,000000,31.51,31.51,29.7,30.63,240942,0
+SAFE.US,D,20221102,000000,30.21,30.41,28.18,28.39,192253,0
+SAFE.US,D,20221103,000000,27.78,28.82,27.19,28.58,143342,0
+SAFE.US,D,20221104,000000,28.61,29.66,28.285,29.24,168436,0
+SAFE.US,D,20221107,000000,29.31,29.73,28.59,29.18,124567,0
+SAFE.US,D,20221108,000000,29.32,29.83,28.42,29.11,150173,0
+SAFE.US,D,20221109,000000,28.81,29.29,27.54,27.67,229391,0
+SAFE.US,D,20221110,000000,29.54,32.73,29.46,32.62,320752,0
+SAFE.US,D,20221111,000000,33,33.73,32.1,32.51,222211,0
+SAFE.US,D,20221114,000000,32.06,32.06,30.46,30.71,176243,0
+SAFE.US,D,20221115,000000,31.62,32.005,30.87,31.23,196164,0
+SAFE.US,D,20221116,000000,30.92,31.12,30.67,30.73,215528,0
+SAFE.US,D,20221117,000000,29.93,29.93,28.58,29.34,256060,0
+SAFE.US,D,20221118,000000,30.27,30.57,29.41,29.98,164261,0
+SAFE.US,D,20221121,000000,29.75,30.05,29.27,29.96,112509,0
+SAFE.US,D,20221122,000000,30.18,31.38,29.94,31.38,192470,0
+SAFE.US,D,20221123,000000,31.05,31.45,30.5,30.66,328529,0
+SAFE.US,D,20221125,000000,30.66,30.96,30.21,30.29,64614,0
+SAFE.US,D,20221128,000000,29.86,30.18,28.49,28.63,347322,0
+SAFE.US,D,20221129,000000,28.87,29.75,28.54,28.65,456250,0
+SAFE.US,D,20221130,000000,28.29,29.65,27.62,29.52,448709,0
+SAFE.US,D,20221201,000000,29.72,30.37,28.4,28.88,199164,0
+SAFE.US,D,20221202,000000,28.18,29.38,27.83,29.33,192426,0
+SAFE.US,D,20221205,000000,29.02,30.715,28.92,29.48,302630,0
+SAFE.US,D,20221206,000000,29.48,29.48,28.19,28.62,175951,0
+SAFE.US,D,20221207,000000,28.34,29.4908,28.14,28.95,398911,0
+SAFE.US,D,20221208,000000,28.99,29.69,27.77,28.05,684158,0
+SAFE.US,D,20221209,000000,27.78,28.59,27.1,27.71,332824,0
+SAFE.US,D,20221212,000000,27.79,28.545,27.39,28.36,301620,0
+SAFE.US,D,20221213,000000,29.97,30.51,28.358,28.79,387936,0
+SAFE.US,D,20221214,000000,28.51,28.94,28.12,28.66,294991,0
+SAFE.US,D,20221215,000000,28.09,29.19,28.03,29,394557,0
+SAFE.US,D,20221216,000000,28.41,29.68,28.3,29.6,1718881,0
+SAFE.US,D,20221219,000000,29.24,30.28,28.85,29.27,442387,0
+SAFE.US,D,20221220,000000,29.34,29.98,28.84,29.75,309546,0
+SAFE.US,D,20221221,000000,29.63,30.64,29.63,29.86,249224,0
+SAFE.US,D,20221222,000000,29.49,29.75,28.88,29.74,185640,0
+SAFE.US,D,20221223,000000,29.74,29.95,29.4,29.89,108581,0
+SAFE.US,D,20221227,000000,29.01,29.575,28.9343,29.43,204132,0
+SAFE.US,D,20221228,000000,29.43,30.115,29.27,29.31,164556,0
+SAFE.US,D,20221229,000000,29.35,29.87,29.21,29.27,145273,0
+SAFE.US,D,20221230,000000,28.93,29.22,27.86,28.62,404810,0
+SAFE.US,D,20230103,000000,29.08,29.94,28.68,28.88,208382,0
+SAFE.US,D,20230104,000000,29.32,31.14,29.31,30.3,296929,0
+SAFE.US,D,20230105,000000,29.87,30.1,28.91,29.35,173174,0
+SAFE.US,D,20230106,000000,29.71,31,28.86,30.98,188027,0
+SAFE.US,D,20230109,000000,31.28,31.91,30.7787,31.25,1979624,0
+SAFE.US,D,20230110,000000,31.01,31.2151,29.55,30.36,389295,0
+SAFE.US,D,20230111,000000,30.74,31.94,30.74,31.46,213630,0
+SAFE.US,D,20230112,000000,31.96,31.96,31.13,31.71,151539,0
+SAFE.US,D,20230113,000000,31.3,32.78,30.88,32.76,146875,0
+SAFE.US,D,20230117,000000,33,33.99,32.6741,33.92,136978,0
+SAFE.US,D,20230118,000000,34,34.58,32.7,33.12,274309,0
+SAFE.US,D,20230119,000000,33.07,33.18,32.37,32.82,164500,0
+SAFE.US,D,20230120,000000,32.99,33.24,32.24,33.19,115040,0
+SAFE.US,D,20230123,000000,33.19,33.4,32.375,33.07,141256,0
+SAFE.US,D,20230124,000000,32.97,33.73,32.23,33.48,156540,0
+SAFE.US,D,20230125,000000,33.17,33.735,32.68,33.67,282621,0
+SAFE.US,D,20230126,000000,33.93,34.17,33.34,34.15,61511,0
+SAFE.US,D,20230127,000000,34.09,34.66,34.04,34.15,104270,0
+SAFE.US,D,20230130,000000,33.81,34.73,33.81,34.41,169926,0
+SAFE.US,D,20230131,000000,34.61,34.97,33.59,34.96,230901,0
+SAFE.US,D,20230201,000000,34.92,35.7,34.32,35.33,250278,0
+SAFE.US,D,20230202,000000,35.71,36.7599,35.39,36.23,242583,0
+SAFE.US,D,20230203,000000,35.74,35.98,35.19,35.66,253436,0
+SAFE.US,D,20230206,000000,35.47,35.47,34.41,34.74,199629,0
+SAFE.US,D,20230207,000000,34.4,35.25,34.03,34.77,184031,0
+SAFE.US,D,20230208,000000,34.32,34.62,33.43,33.54,147045,0
+SAFE.US,D,20230209,000000,33.85,34.1719,32.66,32.82,268393,0
+SAFE.US,D,20230210,000000,32.6,33.04,32.28,32.67,142884,0
+SAFE.US,D,20230213,000000,32.36,33.06,32.36,32.77,175978,0
+SAFE.US,D,20230214,000000,32.01,33.765,31.93,32.65,291845,0
+SAFE.US,D,20230215,000000,32.35,33.41,32.35,32.65,273470,0
+SAFE.US,D,20230216,000000,32.16,32.5,31.67,32.3,249246,0
+SAFE.US,D,20230217,000000,32.38,32.8825,31.94,32.11,153220,0
+SAFE.US,D,20230221,000000,31.58,32.58,29.51,29.87,280990,0
+SAFE.US,D,20230222,000000,29.72,30.63,29.61,30.54,265958,0
+SAFE.US,D,20230223,000000,30.83,30.95,29.91,30.9,166120,0
+SAFE.US,D,20230224,000000,30.36,30.69,29.96,30.53,150908,0
+SAFE.US,D,20230227,000000,30.85,31.17,30.43,30.43,113401,0
+SAFE.US,D,20230228,000000,30.37,30.78,29.82,29.88,211743,0
+SAFE.US,D,20230301,000000,29.73,29.94,28.645,28.8,141578,0
+SAFE.US,D,20230302,000000,28.48,29.25,28.31,29.13,128975,0
+SAFE.US,D,20230303,000000,29.32,30.38,29.32,30.18,156342,0
+SAFE.US,D,20230306,000000,30.14,30.17,28.74,28.91,190612,0
+SAFE.US,D,20230307,000000,28.86,29.18,28.28,28.77,246915,0
+SAFE.US,D,20230308,000000,28.79,29.48,28.79,29.13,135399,0
+SAFE.US,D,20230309,000000,29.13,29.305,28.36,28.47,160973,0
+SAFE.US,D,20230310,000000,28.27,28.27,26.9413,27.75,419357,0
+SAFE.US,D,20230313,000000,27.04,28.095,26.61,27.62,416670,0
+SAFE.US,D,20230314,000000,28.58,28.81,27.52,27.88,155231,0
+SAFE.US,D,20230315,000000,27.1,29.14,27,29.09,566180,0
+SAFE.US,D,20230316,000000,29.06,30.41,28.53,30.01,523894,0
+SAFE.US,D,20230317,000000,29.67,30.21,29.05,29.95,571149,0
+SAFE.US,D,20230320,000000,30.19,30.43,29,29.91,321859,0
+SAFE.US,D,20230321,000000,30.4,30.43,29.46,29.6,346430,0
+SAFE.US,D,20230322,000000,29.44,29.7,28.22,28.26,335309,0
+SAFE.US,D,20230323,000000,28.38,29.39,28.04,28.36,434776,0
+SAFE.US,D,20230324,000000,28.08,28.95,27.54,28.94,484314,0
+SAFE.US,D,20230327,000000,29.16,29.535,28.67,29.04,224856,0
+SAFE.US,D,20230328,000000,28.91,29.27,28.44,28.71,426885,0
+SAFE.US,D,20230329,000000,28.57,29.785,28.275,29.58,579957,0
+SAFE.US,D,20230330,000000,29.85,30.06,29.15,29.78,715943,0
+SAFE.US,D,20230331,000000,28.28,30.2,28.02,29.37,1664406,0
+SAFE.US,D,20230403,000000,29.25,29.32,26.895,28.6,1543144,0
+SAFE.US,D,20230404,000000,28.6,30.29,28.6,29.2,846789,0
+SAFE.US,D,20230405,000000,28.88,29.14,27.33,28.17,1024044,0
+SAFE.US,D,20230406,000000,28.12,29.56,27.98,29.56,766878,0
+SAFE.US,D,20230410,000000,29.31,29.96,28.82,29.74,931823,0
+SAFE.US,D,20230411,000000,29.8,29.905,29.14,29.18,755610,0
+SAFE.US,D,20230412,000000,29.51,29.88,28.67,28.72,715908,0
+SAFE.US,D,20230413,000000,28.76,29.34,28.55,28.65,453957,0
+SAFE.US,D,20230414,000000,28.71,29.34,27.99,28.3,569207,0
+SAFE.US,D,20230417,000000,28.49,29.89,28.275,29.47,428602,0
+SAFE.US,D,20230418,000000,29.48,29.89,28.635,28.92,435198,0
+SAFE.US,D,20230419,000000,28.68,30,28.66,29.46,515621,0
+SAFE.US,D,20230420,000000,29.2,29.59,28.5575,28.7,483324,0
+SAFE.US,D,20230421,000000,28.7,28.985,28.44,28.84,355381,0
+SAFE.US,D,20230424,000000,28.67,29.5588,28.67,29.32,451879,0
+SAFE.US,D,20230425,000000,29,29.44,28.15,28.18,297081,0
+SAFE.US,D,20230426,000000,28.15,28.66,27.37,27.44,262308,0
+SAFE.US,D,20230427,000000,27.63,28.1994,27.1,27.84,311790,0
+SAFE.US,D,20230428,000000,27.82,28.26,27.46,27.72,262462,0
+SAFE.US,D,20230501,000000,27.4,27.885,26.49,26.82,533285,0
+SAFE.US,D,20230502,000000,26.92,27.28,26.26,26.6,524413,0
+SAFE.US,D,20230503,000000,26.85,27.2005,26.35,26.41,326317,0
+SAFE.US,D,20230504,000000,26.17,27.24,26.14,27.12,411574,0
+SAFE.US,D,20230505,000000,27.69,28.3,27.49,28.04,417659,0
+SAFE.US,D,20230508,000000,28.13,28.28,27.63,27.98,269685,0
+SAFE.US,D,20230509,000000,27.64,27.805,26.9,27.4,308564,0
+SAFE.US,D,20230510,000000,27.93,28.32,27.59,27.79,389273,0
+SAFE.US,D,20230511,000000,27.48,28.18,27.27,28.1,319254,0
+SAFE.US,D,20230512,000000,28.21,28.37,27.66,28.37,310275,0
+SAFE.US,D,20230515,000000,28.56,29.107,28.4,28.76,359786,0
+SAFE.US,D,20230516,000000,28.74,28.93,27.66,27.68,410986,0
+SAFE.US,D,20230517,000000,27.87,27.96,26.7,27.56,341118,0
+SAFE.US,D,20230518,000000,27.5,27.5,26.9529,27,317832,0
+SAFE.US,D,20230519,000000,27.34,27.41,26.81,26.86,369434,0
+SAFE.US,D,20230522,000000,26.64,27.23,26.44,26.46,410504,0
+SAFE.US,D,20230523,000000,26.5,27,26.07,26.08,299185,0
+SAFE.US,D,20230524,000000,25.87,26,24.8,24.83,307640,0
+SAFE.US,D,20230525,000000,24.72,24.925,23.55,24.05,403547,0
+SAFE.US,D,20230526,000000,24.32,24.79,23.75,24.5,274194,0
+SAFE.US,D,20230530,000000,24.75,25.45,24.69,25.11,249995,0
+SAFE.US,D,20230531,000000,25.18,25.895,25.18,25.82,538375,0
+SAFE.US,D,20230601,000000,26,26.54,25.51,25.97,293971,0
+SAFE.US,D,20230602,000000,26.39,26.82,26.235,26.7,312790,0
+SAFE.US,D,20230605,000000,26.35,26.35,24.6,25.01,609048,0
+SAFE.US,D,20230606,000000,25.14,25.79,25.04,25.15,404400,0
+SAFE.US,D,20230607,000000,25.35,26.21,25.21,26.19,357768,0
+SAFE.US,D,20230608,000000,25.9,26.13,25.41,25.95,467538,0
+SAFE.US,D,20230609,000000,25.95,26.16,25.26,25.47,312944,0
+SAFE.US,D,20230612,000000,25.5,25.675,24.75,25.39,397455,0
+SAFE.US,D,20230613,000000,25.34,25.65,24.28,24.3,711615,0
+SAFE.US,D,20230614,000000,24.39,24.75,23.64,23.78,578223,0
+SAFE.US,D,20230615,000000,23.6,23.97,23.12,23.96,578243,0
+SAFE.US,D,20230616,000000,24.15,24.32,23.55,23.85,1772742,0
+SAFE.US,D,20230620,000000,23.72,23.845,23.04,23.58,603429,0
+SAFE.US,D,20230621,000000,23.31,23.629,22.91,23.22,573089,0
+SAFE.US,D,20230622,000000,23.21,23.21,22.39,22.6,520305,0
+SAFE.US,D,20230623,000000,22.34,22.54,22,22.32,2009501,0
+SAFE.US,D,20230626,000000,22.41,23.4,22.41,23.11,468073,0
+SAFE.US,D,20230627,000000,23.27,23.64,22.88,22.9,356708,0
+SAFE.US,D,20230628,000000,22.84,23.11,22.58,22.88,315456,0
+SAFE.US,D,20230629,000000,22.67,23.12,22.6,23.03,301540,0
+SAFE.US,D,20230630,000000,23.98,23.98,23.185,23.73,485877,0
+SAFE.US,D,20230703,000000,23.67,24.49,23.67,24.35,244293,0
+SAFE.US,D,20230705,000000,24.17,25.1,23.7,24.72,535191,0
+SAFE.US,D,20230706,000000,24.26,24.735,23.72,24.64,416283,0
+SAFE.US,D,20230707,000000,24.55,25.26,24.55,24.76,394008,0
+SAFE.US,D,20230710,000000,24.66,25.05,24.5,25.01,248763,0
+SAFE.US,D,20230711,000000,25.18,25.5422,24.95,25.52,245852,0
+SAFE.US,D,20230712,000000,25.99,26.327,25.8,25.8,266729,0
+SAFE.US,D,20230713,000000,25.82,25.8444,25.395,25.71,200529,0
+SAFE.US,D,20230714,000000,25.68,25.7,24.79,24.86,188519,0
+SAFE.US,D,20230717,000000,24.57,24.72,23.735,23.9,304820,0
+SAFE.US,D,20230718,000000,23.98,24.55,23.79,24.25,294819,0
+SAFE.US,D,20230719,000000,24.49,24.94,24.35,24.64,220209,0
+SAFE.US,D,20230720,000000,24.32,24.42,23.8,24.21,221114,0
+SAFE.US,D,20230721,000000,24.38,24.39,24.025,24.09,200866,0
+SAFE.US,D,20230724,000000,24.01,24.52,24,24.45,191933,0
+SAFE.US,D,20230725,000000,24.67,25.08,24.39,24.87,390211,0
+SAFE.US,D,20230726,000000,24.89,25.72,24.89,25.25,271023,0
+SAFE.US,D,20230727,000000,25.3,25.52,24.68,24.75,255661,0
+SAFE.US,D,20230728,000000,24.96,25.08,24.585,24.73,211512,0
+SAFE.US,D,20230731,000000,24.61,25.02,24.55,24.73,340856,0
+SAFE.US,D,20230801,000000,24.54,24.73,24.16,24.35,193230,0
+SAFE.US,D,20230802,000000,23.97,24.32,23.21,23.23,333332,0
+SAFE.US,D,20230803,000000,23.18,23.6099,22.69,23.21,323328,0
+SAFE.US,D,20230804,000000,23.18,23.65,22.64,22.78,259024,0
+SAFE.US,D,20230807,000000,22.7,23.23,22.56,23.15,214432,0
+SAFE.US,D,20230808,000000,20.76,21.34,20.62,20.83,4296742,0
+SAFE.US,D,20230809,000000,20.77,21.09,20.5,20.52,1000190,0
+SAFE.US,D,20230810,000000,20.82,21.22,20.37,20.4,1142435,0
+SAFE.US,D,20230811,000000,20.21,20.36,19.51,20.01,1100507,0
+SAFE.US,D,20230814,000000,20.03,20.46,19.75,20.43,976317,0
+SAFE.US,D,20230815,000000,20.13,20.915,19.95,20.6,585518,0
+SAFE.US,D,20230816,000000,20.6,20.715,20.11,20.15,451253,0
+SAFE.US,D,20230817,000000,20,20.405,19.91,20.1,492561,0
+SAFE.US,D,20230818,000000,19.81,20.13,19.71,20,330373,0
+SAFE.US,D,20230821,000000,20.12,20.5,19.92,20.49,655607,0
+SAFE.US,D,20230822,000000,20.59,20.59,20.065,20.37,414640,0
+SAFE.US,D,20230823,000000,20.7,20.875,20.45,20.73,503081,0
+SAFE.US,D,20230824,000000,20.51,20.8,20.4,20.56,333227,0
+SAFE.US,D,20230825,000000,20.68,20.7,20.38,20.53,256422,0
+SAFE.US,D,20230828,000000,20.5,21.095,20.5,20.92,456302,0
+SAFE.US,D,20230829,000000,20.85,21.35,20.73,21.03,537376,0
+SAFE.US,D,20230830,000000,21,21.12,20.75,20.98,324636,0
+SAFE.US,D,20230831,000000,21,21.34,20.98,21.28,474206,0
+SAFE.US,D,20230901,000000,21.39,21.43,20.88,21,740147,0
+SAFE.US,D,20230905,000000,20.88,20.88,19.35,19.35,1599109,0
+SAFE.US,D,20230906,000000,19.35,19.8299,18.882,19.15,1079227,0
+SAFE.US,D,20230907,000000,19.11,19.74,18.91,19.67,584864,0
+SAFE.US,D,20230908,000000,19.58,19.83,19.5,19.69,517520,0
+SAFE.US,D,20230911,000000,19.78,19.86,19.09,19.11,378067,0
+SAFE.US,D,20230912,000000,18.95,19.45,18.95,19.28,478808,0
+SAFE.US,D,20230913,000000,19.27,19.69,19.235,19.32,683336,0
+SAFE.US,D,20230914,000000,19.42,20.02,19.42,19.56,546333,0
+SAFE.US,D,20230915,000000,19.49,19.84,19.32,19.36,3563344,0
+SAFE.US,D,20230918,000000,19.21,19.34,18.75,19.31,680499,0
+SAFE.US,D,20230919,000000,19.32,19.93,19.32,19.36,634959,0
+SAFE.US,D,20230920,000000,19.52,19.89,19.37,19.45,329955,0
+SAFE.US,D,20230921,000000,19.3,19.3,18.3363,18.36,569465,0
+SAFE.US,D,20230922,000000,18.38,18.54,18.2738,18.39,509566,0
+SAFE.US,D,20230925,000000,18.27,18.83,18.1,18.49,460440,0
+SAFE.US,D,20230926,000000,18.27,18.39,17.94,18.05,388606,0
+SAFE.US,D,20230927,000000,18.12,18.35,17.55,17.58,351931,0
+SAFE.US,D,20230928,000000,17.36,17.79,17.3,17.49,664367,0
+SAFE.US,D,20230929,000000,17.76,18.02,17.5,17.8,458648,0
+SAFE.US,D,20231002,000000,17.8,17.8,16.63,17.03,838633,0
+SAFE.US,D,20231003,000000,16.82,17.29,16.48,16.57,641856,0
+SAFE.US,D,20231004,000000,16.78,16.88,16.37,16.82,629777,0
+SAFE.US,D,20231005,000000,16.79,16.815,15.95,16.16,3418089,0
+SAFE.US,D,20231006,000000,15.92,16.34,15.7156,16.01,1164115,0
+SAFE.US,D,20231009,000000,15.82,16.435,15.775,16.41,334189,0
+SAFE.US,D,20231010,000000,16.5,17.4,16.43,17.24,671335,0
+SAFE.US,D,20231011,000000,17.44,17.6,17.12,17.23,348656,0
+SAFE.US,D,20231012,000000,17.23,17.23,16.58,16.72,379441,0
+SAFE.US,D,20231013,000000,16.95,17.0983,16.23,16.42,428492,0
+SAFE.US,D,20231016,000000,16.6,17.07,16.44,16.93,492710,0
+SAFE.US,D,20231017,000000,16.71,17.11,16.64,16.65,333036,0
+SAFE.US,D,20231018,000000,16.44,16.53,15.71,15.79,325103,0
+SAFE.US,D,20231019,000000,15.69,15.9768,15.55,15.6,319885,0
+SAFE.US,D,20231020,000000,15.64,15.87,15.31,15.34,534987,0
+SAFE.US,D,20231023,000000,15.18,15.4899,15.0033,15.07,543968,0
+SAFE.US,D,20231024,000000,15.24,15.75,15.24,15.71,448428,0
+SAFE.US,D,20231025,000000,15.47,15.5121,15.03,15.21,376303,0
+SAFE.US,D,20231026,000000,15.37,15.76,15.37,15.62,285220,0
+SAFE.US,D,20231027,000000,15.73,15.73,15,15.12,294674,0
+SAFE.US,D,20231030,000000,15.68,16.41,15.43,16.3,938634,0
+SAFE.US,D,20231031,000000,16.39,16.51,16.08,16.27,425337,0
+SAFE.US,D,20231101,000000,16,16.2847,15.35,15.88,749657,0
+SAFE.US,D,20231102,000000,16.43,16.77,16.1401,16.64,542940,0
+SAFE.US,D,20231103,000000,17.07,18.06,16.945,17.79,613791,0
+SAFE.US,D,20231106,000000,17.79,17.92,17.57,17.65,489163,0
+SAFE.US,D,20231107,000000,17.55,17.64,16.84,17.28,450173,0
+SAFE.US,D,20231108,000000,17.21,17.32,16.7694,16.9,318943,0
+SAFE.US,D,20231109,000000,17.15,17.32,16.55,16.61,370460,0
+SAFE.US,D,20231110,000000,16.76,17.055,16.27,16.92,650813,0
+SAFE.US,D,20231113,000000,16.74,16.89,16.445,16.75,493390,0
+SAFE.US,D,20231114,000000,17.82,19.33,17.74,19.16,1408546,0
+SAFE.US,D,20231115,000000,19.13,19.93,19.04,19.38,550101,0
+SAFE.US,D,20231116,000000,19.3,19.455,18.63,18.66,318395,0
+SAFE.US,D,20231117,000000,18.86,18.86,18.4,18.57,444716,0
+SAFE.US,D,20231120,000000,18.75,18.93,18.54,18.89,504825,0
+SAFE.US,D,20231121,000000,18.64,18.82,18.17,18.77,474385,0
+SAFE.US,D,20231122,000000,19.12,19.51,19.0418,19.34,657924,0
+SAFE.US,D,20231124,000000,19.44,19.69,19.2235,19.49,448045,0
+SAFE.US,D,20231127,000000,19.31,19.76,19.17,19.6,409884,0
+SAFE.US,D,20231128,000000,19.36,19.63,19.22,19.3,411027,0
+SAFE.US,D,20231129,000000,19.56,19.98,19.53,19.78,352421,0
+SAFE.US,D,20231130,000000,20,20,19.5,19.69,706132,0
+SAFE.US,D,20231201,000000,19.77,21.84,19.6,21.77,815979,0
+SAFE.US,D,20231204,000000,21.55,22.22,21.5,22.11,661577,0
+SAFE.US,D,20231205,000000,22.1,22.26,21.7,21.95,511123,0
+SAFE.US,D,20231206,000000,22,22.86,21.7,21.77,526462,0
+SAFE.US,D,20231207,000000,21.83,21.93,21.39,21.89,500773,0
+SAFE.US,D,20231208,000000,21.79,22.08,21.36,21.83,351139,0
+SAFE.US,D,20231211,000000,21.86,22.33,21.45,21.46,466475,0
+SAFE.US,D,20231212,000000,21.41,21.59,21.03,21.19,389436,0
+SAFE.US,D,20231213,000000,21.12,22.5,20.652,22.17,554526,0
+SAFE.US,D,20231214,000000,23.04,23.9,22.96,23.58,773327,0
+SAFE.US,D,20231215,000000,23.53,23.675,22.35,22.81,1648165,0
+SAFE.US,D,20231218,000000,22.83,23.29,22.58,22.7,532487,0
+SAFE.US,D,20231219,000000,23,23.2,22.67,22.69,470205,0
+SAFE.US,D,20231220,000000,22.5,22.99,22.11,22.15,330873,0
+SAFE.US,D,20231221,000000,22.53,22.6,22.15,22.55,246990,0
+SAFE.US,D,20231222,000000,22.68,23.12,22.29,22.43,200047,0
+SAFE.US,D,20231226,000000,22.65,22.88,22.43,22.82,172152,0
+SAFE.US,D,20231227,000000,22.84,23.5499,22.79,23.23,346842,0
+SAFE.US,D,20231228,000000,23,23.73,23,23.73,499376,0
+SAFE.US,D,20231229,000000,23.61,23.735,23.14,23.4,468834,0
+SAFE.US,D,20240102,000000,23.4,24.03,23.3,23.7,289993,0
+SAFE.US,D,20240103,000000,23.32,23.46,22.57,23.02,332300,0
+SAFE.US,D,20240104,000000,23.45,23.499,22.93,23.1,277605,0
+SAFE.US,D,20240105,000000,22.77,23.21,22.5417,22.82,217433,0
+SAFE.US,D,20240108,000000,22.7,23.2,22.7,23.14,369027,0
+SAFE.US,D,20240109,000000,22.81,22.81,22.422,22.7,474861,0
+SAFE.US,D,20240110,000000,22.6,22.83,22.34,22.41,353605,0
+SAFE.US,D,20240111,000000,22.42,22.42,21.56,21.79,447020,0
+SAFE.US,D,20240112,000000,22.28,22.42,21.84,22.05,247458,0
+SAFE.US,D,20240116,000000,21.69,21.96,21.45,21.53,342163,0
+SAFE.US,D,20240117,000000,20.97,20.985,19.612,19.91,472970,0
+SAFE.US,D,20240118,000000,20.05,20.05,19.24,19.51,318119,0
+SAFE.US,D,20240119,000000,19.62,20.36,19.3488,20.27,360993,0
+SAFE.US,D,20240122,000000,20.45,21.4298,20.44,21.1,347426,0
+SAFE.US,D,20240123,000000,22.17,22.26,20.92,21.21,314870,0
+SAFE.US,D,20240124,000000,21.66,21.66,20.38,20.49,224268,0
+SAFE.US,D,20240125,000000,20.99,21.13,20.46,20.55,204438,0
+SAFE.US,D,20240126,000000,20.75,21.08,20.52,20.52,221629,0
+SAFE.US,D,20240129,000000,20.53,20.98,20.3,20.97,263725,0
+SAFE.US,D,20240130,000000,20.7,20.81,20.31,20.41,203244,0
+SAFE.US,D,20240131,000000,20.49,20.7,19.76,19.86,359854,0
+SAFE.US,D,20240201,000000,19.99,20.98,19.91,20.97,415651,0
+SAFE.US,D,20240202,000000,20.66,20.86,20.18,20.68,391867,0
+SAFE.US,D,20240205,000000,20.25,20.89,20.1,20.51,399347,0
+SAFE.US,D,20240206,000000,20.43,20.7232,20.32,20.46,355361,0
+SAFE.US,D,20240207,000000,20.53,20.53,20.09,20.22,383537,0
+SAFE.US,D,20240208,000000,20.21,20.8,20.09,20.6,207342,0
+SAFE.US,D,20240209,000000,20.71,20.7294,20.35,20.58,302053,0
+SAFE.US,D,20240212,000000,20.75,21.2499,20.65,20.83,282071,0
+SAFE.US,D,20240213,000000,19.97,20.2,19.17,19.61,490797,0
+SAFE.US,D,20240214,000000,19.9,20.45,19.48,20.16,554865,0
+SAFE.US,D,20240215,000000,20.55,21.67,20.55,21.51,832862,0
+SAFE.US,D,20240216,000000,21.01,21.465,20.74,21.24,286586,0
+SAFE.US,D,20240220,000000,20.9,21.25,20.8103,20.96,228667,0
+SAFE.US,D,20240221,000000,20.81,21.11,20.73,20.74,324092,0
+SAFE.US,D,20240222,000000,20.61,20.82,20.24,20.28,247020,0
+SAFE.US,D,20240223,000000,20.17,20.5,20,20.24,139767,0
+SAFE.US,D,20240226,000000,20.05,20.185,19.52,19.66,331806,0
+SAFE.US,D,20240227,000000,20,20.0999,19.623,19.77,338066,0
+SAFE.US,D,20240228,000000,19.5,20.04,19.5,19.54,382702,0
+SAFE.US,D,20240229,000000,19.98,20.53,19.92,20.12,393958,0
+SAFE.US,D,20240301,000000,20.16,20.865,19.865,20.84,422248,0
+SAFE.US,D,20240304,000000,20.8,20.9,20.18,20.6,266393,0
+SAFE.US,D,20240305,000000,20.4,21.05,20.25,20.3,408445,0
+SAFE.US,D,20240306,000000,20.49,20.675,20.24,20.47,152774,0
+SAFE.US,D,20240307,000000,20.37,20.55,20.04,20.35,291266,0
+SAFE.US,D,20240308,000000,20.75,21.41,20.5,21.18,468842,0
+SAFE.US,D,20240311,000000,21.13,21.27,20.77,20.83,141785,0
+SAFE.US,D,20240312,000000,20.68,20.68,20.19,20.43,179079,0
+SAFE.US,D,20240313,000000,20.39,20.52,20.19,20.26,175106,0
+SAFE.US,D,20240314,000000,20.18,20.19,19.62,19.86,261960,0
+SAFE.US,D,20240315,000000,19.59,20.06,19.49,19.68,785791,0
+SAFE.US,D,20240318,000000,19.64,20.03,19.5,19.76,420184,0
+SAFE.US,D,20240319,000000,19.77,20.17,19.543,19.96,639556,0
+SAFE.US,D,20240320,000000,19.78,20.95,19.78,20.8,544905,0
+SAFE.US,D,20240321,000000,20.93,21.8331,20.92,21.09,497117,0
+SAFE.US,D,20240322,000000,21.16,21.16,20.47,20.63,267252,0
+SAFE.US,D,20240325,000000,20.61,20.9,20.31,20.32,244351,0
+SAFE.US,D,20240326,000000,20.61,20.61,19.82,19.85,281012,0
+SAFE.US,D,20240327,000000,19.99,20.23,19.925,20.18,326109,0
+SAFE.US,D,20240328,000000,20.35,20.78,20.33,20.6,372401,0
+SAFE.US,D,20240401,000000,20.62,20.62,19.94,20.1,271321,0
+SAFE.US,D,20240402,000000,19.79,19.79,19.14,19.47,538662,0
+SAFE.US,D,20240403,000000,19.36,19.97,19.26,19.92,374123,0
+SAFE.US,D,20240404,000000,20.27,20.5,19.54,19.64,184980,0
+SAFE.US,D,20240405,000000,19.66,19.97,19.41,19.93,457807,0
+SAFE.US,D,20240408,000000,20.15,20.26,19.86,19.99,162888,0
+SAFE.US,D,20240409,000000,20.02,21.05,20.02,21.05,295755,0
+SAFE.US,D,20240410,000000,20,20.18,19.37,19.52,511677,0
+SAFE.US,D,20240411,000000,19.55,19.595,19.07,19.31,621935,0
+SAFE.US,D,20240412,000000,19.2,19.3,18.88,19.08,456302,0
+SAFE.US,D,20240415,000000,19.16,19.2687,18.29,18.5,415870,0
+SAFE.US,D,20240416,000000,18.35,18.35,17.91,18.09,417475,0
+SAFE.US,D,20240417,000000,18.21,18.565,18.12,18.26,469726,0
+SAFE.US,D,20240418,000000,18.33,18.7,18.17,18.54,437798,0
+SAFE.US,D,20240419,000000,18.47,19.095,18.47,18.94,467427,0
+SAFE.US,D,20240422,000000,19.16,19.24,18.8217,19.14,379739,0
+SAFE.US,D,20240423,000000,19.14,19.47,19.095,19.13,159788,0
+SAFE.US,D,20240424,000000,18.92,19.03,18.7723,19.02,208270,0
+SAFE.US,D,20240425,000000,18.74,18.74,18.33,18.39,235234,0
+SAFE.US,D,20240426,000000,18.42,18.68,18.18,18.21,232557,0
+SAFE.US,D,20240429,000000,18.34,18.75,18.27,18.74,244432,0
+SAFE.US,D,20240430,000000,18.5,18.64,18.22,18.24,199138,0
+SAFE.US,D,20240501,000000,18.24,19.03,18.22,18.43,175339,0
+SAFE.US,D,20240502,000000,18.79,18.89,18.51,18.66,281909,0
+SAFE.US,D,20240503,000000,19.26,19.57,18.87,19.09,347138,0
+SAFE.US,D,20240506,000000,19.3,19.3,18.94,19.09,144677,0
+SAFE.US,D,20240507,000000,20.03,20.46,19.365,19.8,298599,0
+SAFE.US,D,20240508,000000,19.61,19.9,19.25,19.28,258887,0
+SAFE.US,D,20240509,000000,19.5,20.05,19.29,19.93,510683,0
+SAFE.US,D,20240510,000000,19.59,19.66,19.09,19.49,360779,0
+SAFE.US,D,20240513,000000,19.73,19.94,19.59,19.89,396919,0
+SAFE.US,D,20240514,000000,20.22,20.57,19.88,20.36,326707,0
+SAFE.US,D,20240515,000000,20.81,21.03,20.67,20.78,325976,0
+SAFE.US,D,20240516,000000,20.8,20.99,20.35,20.39,182541,0
+SAFE.US,D,20240517,000000,20.42,20.69,20.18,20.69,482777,0
+SAFE.US,D,20240520,000000,20.65,21.01,20.42,20.43,338650,0
+SAFE.US,D,20240521,000000,20.33,20.39,20.12,20.17,133921,0
+SAFE.US,D,20240522,000000,20.03,20.3,20.02,20.13,184531,0
+SAFE.US,D,20240523,000000,20.04,20.18,19.16,19.3,230446,0
+SAFE.US,D,20240524,000000,19.47,19.5747,19.18,19.33,182397,0
+SAFE.US,D,20240528,000000,19.46,19.62,18.91,18.94,276560,0
+SAFE.US,D,20240529,000000,18.52,18.7628,18.39,18.58,261294,0
+SAFE.US,D,20240530,000000,18.79,19.21,18.66,19.2,280417,0
+SAFE.US,D,20240531,000000,19.38,19.59,19.24,19.28,329813,0
+SAFE.US,D,20240603,000000,19.42,19.49,19.07,19.22,337450,0
+SAFE.US,D,20240604,000000,19.18,19.48,19.15,19.16,264721,0
+SAFE.US,D,20240605,000000,19.2,19.23,18.97,19.19,308341,0
+SAFE.US,D,20240606,000000,19.05,19.24,18.75,18.99,362478,0
+SAFE.US,D,20240607,000000,18.59,19.08,18.55,19.06,391279,0
+SAFE.US,D,20240610,000000,18.84,19.02,18.46,18.71,507515,0
+SAFE.US,D,20240611,000000,18.55,18.83,18.35,18.37,327372,0
+SAFE.US,D,20240612,000000,19.06,19.42,18.755,18.9,255677,0
+SAFE.US,D,20240613,000000,18.85,18.93,18.53,18.68,276574,0
+SAFE.US,D,20240614,000000,18.61,18.79,18.5,18.75,345004,0
+SAFE.US,D,20240617,000000,18.66,18.66,18.11,18.41,337758,0
+SAFE.US,D,20240618,000000,18.5,18.6352,18.33,18.38,246328,0
+SAFE.US,D,20240620,000000,18.16,18.52,18.16,18.51,266053,0
+SAFE.US,D,20240621,000000,18.57,19.06,18.49,18.95,787213,0
+SAFE.US,D,20240624,000000,19,19.49,18.94,19.33,277539,0
+SAFE.US,D,20240625,000000,19.21,19.21,18.69,18.71,208769,0
+SAFE.US,D,20240626,000000,18.56,18.85,18.54,18.75,293746,0
+SAFE.US,D,20240627,000000,18.74,19.15,18.65,19.14,301376,0
+SAFE.US,D,20240628,000000,19.43,19.43,18.985,19.29,1249124,0
+SAFE.US,D,20240701,000000,19.24,19.28,18.52,18.62,255101,0
+SAFE.US,D,20240702,000000,18.71,18.82,18.46,18.49,284018,0
+SAFE.US,D,20240703,000000,18.65,18.925,18.51,18.79,164457,0
+SAFE.US,D,20240705,000000,18.76,18.82,18.5841,18.75,192640,0
+SAFE.US,D,20240708,000000,18.86,19.16,18.67,18.85,397154,0
+SAFE.US,D,20240709,000000,18.77,18.77,18.45,18.69,203670,0
+SAFE.US,D,20240710,000000,18.75,18.95,18.71,18.9,195694,0
+SAFE.US,D,20240711,000000,19.48,20.87,19.48,20.79,590336,0
+SAFE.US,D,20240712,000000,21,21.31,20.91,20.92,446319,0
+SAFE.US,D,20240715,000000,21.19,21.78,20.9701,21.54,404449,0
+SAFE.US,D,20240716,000000,21.82,22.24,21.6,22.21,365784,0
+SAFE.US,D,20240717,000000,22.15,22.87,22.125,22.71,511162,0
+SAFE.US,D,20240718,000000,22.46,23.06,21.935,22.1,475858,0
+SAFE.US,D,20240719,000000,22.12,22.32,21.9,22.05,216232,0
+SAFE.US,D,20240722,000000,21.88,22.29,21.72,22.08,272379,0
+SAFE.US,D,20240723,000000,22,22.67,21.765,22.55,322247,0
+SAFE.US,D,20240724,000000,22.5,23.1,21.99,22,498975,0
+SAFE.US,D,20240725,000000,22.06,22.82,22.02,22.26,313005,0
+SAFE.US,D,20240726,000000,22.72,22.95,22.24,22.78,192912,0
+SAFE.US,D,20240729,000000,22.83,22.95,22.44,22.63,265890,0
+SAFE.US,D,20240730,000000,22.67,23.18,22.06,23.17,275600,0
+SAFE.US,D,20240731,000000,23.3,23.76,22.97,23.14,451883,0
+SAFE.US,D,20240801,000000,23.24,23.505,22.61,23.02,393447,0
+SAFE.US,D,20240802,000000,22.6,23.34,22.4542,23.33,514856,0
+SAFE.US,D,20240805,000000,21.79,23.01,21.66,22.54,394524,0
+SAFE.US,D,20240806,000000,22.4,23.19,22.37,22.92,428645,0
+SAFE.US,D,20240807,000000,23.13,23.195,22.31,22.51,418882,0
+SAFE.US,D,20240808,000000,22.62,23.16,22.47,23.02,363209,0
+SAFE.US,D,20240809,000000,23.04,23.075,22.76,22.94,229663,0
+SAFE.US,D,20240812,000000,22.78,22.86,22.4,22.85,251277,0
+SAFE.US,D,20240813,000000,23.11,23.52,22.91,23.33,227865,0
+SAFE.US,D,20240814,000000,23.41,23.435,23.06,23.24,265633,0
+SAFE.US,D,20240815,000000,23.5,23.98,23.28,23.72,258403,0
+SAFE.US,D,20240816,000000,23.7,24.08,23.53,23.58,232198,0
+SAFE.US,D,20240819,000000,23.69,23.89,23.56,23.88,246394,0
+SAFE.US,D,20240820,000000,23.77,23.91,23.6,23.73,203627,0
+SAFE.US,D,20240821,000000,23.83,23.92,23.585,23.88,165121,0
+SAFE.US,D,20240822,000000,23.84,24.17,23.74,24.12,175950,0
+SAFE.US,D,20240823,000000,24.35,25.53,24.18,25.49,329865,0
+SAFE.US,D,20240826,000000,25.67,26.05,25.6,25.61,338336,0
+SAFE.US,D,20240827,000000,25.36,25.48,25.07,25.35,299085,0
+SAFE.US,D,20240828,000000,25.33,25.63,25,25.02,324528,0
+SAFE.US,D,20240829,000000,25.11,25.22,24.795,24.8,222643,0
+SAFE.US,D,20240830,000000,24.94,25.13,24.41,25.06,422795,0
+SAFE.US,D,20240903,000000,24.71,24.98,24.47,24.51,288039,0
+SAFE.US,D,20240904,000000,24.43,25.16,24.43,24.95,226796,0
+SAFE.US,D,20240905,000000,25.13,25.51,24.73,24.85,343239,0
+SAFE.US,D,20240906,000000,24.85,25.08,24.405,24.49,424490,0
+SAFE.US,D,20240909,000000,24.46,24.76,24.16,24.64,279722,0
+SAFE.US,D,20240910,000000,24.64,25.36,24.64,25.3,375501,0
+SAFE.US,D,20240911,000000,25.05,25.52,24.835,25.48,410592,0
+SAFE.US,D,20240912,000000,25.69,25.95,25.6,25.71,351343,0
+SAFE.US,D,20240913,000000,26,26.62,25.843,26.61,486773,0
+SAFE.US,D,20240916,000000,26.76,26.935,26.6,26.62,417572,0
+SAFE.US,D,20240917,000000,26.77,27.33,26.51,27.2,464237,0
+SAFE.US,D,20240918,000000,27.87,28.4,27.45,27.84,417580,0
+SAFE.US,D,20240919,000000,28.8,28.8,27.291,27.49,445191,0
+SAFE.US,D,20240920,000000,27.42,27.53,26.74,26.95,905077,0
+SAFE.US,D,20240923,000000,27.27,27.48,27.065,27.14,352476,0
+SAFE.US,D,20240924,000000,27.11,27.45,27.0088,27.16,856798,0
+SAFE.US,D,20240925,000000,26.99,27.115,26.365,26.46,412709,0
+SAFE.US,D,20240926,000000,26.64,26.725,26.17,26.44,296740,0
+SAFE.US,D,20240927,000000,26.74,26.96,26.275,26.31,196245,0
+SAFE.US,D,20240930,000000,26.035,26.34,25.51,26.23,542874,0
+SAFE.US,D,20241001,000000,26.21,26.22,25.65,25.7,365603,0
+SAFE.US,D,20241002,000000,25.43,25.99,25.42,25.88,261652,0
+SAFE.US,D,20241003,000000,25.72,26.13,25.41,25.54,372635,0
+SAFE.US,D,20241004,000000,25.61,25.61,24.7,24.89,395879,0
+SAFE.US,D,20241007,000000,24.65,24.98,24.46,24.53,376686,0
+SAFE.US,D,20241008,000000,24.54,24.75,24.35,24.65,233247,0
+SAFE.US,D,20241009,000000,24.51,24.77,24.47,24.53,316699,0
+SAFE.US,D,20241010,000000,24.37,24.685,24.21,24.53,339259,0
+SAFE.US,D,20241011,000000,24.65,25.07,24.45,24.54,278977,0
+SAFE.US,D,20241014,000000,24.41,24.65,24.3,24.47,452579,0
+SAFE.US,D,20241015,000000,24.68,25.13,24.645,24.74,315463,0
+SAFE.US,D,20241016,000000,24.83,25.36,24.83,25.24,321422,0
+SAFE.US,D,20241017,000000,25.08,25.09,24.42,24.57,264364,0
+SAFE.US,D,20241018,000000,24.71,24.71,24.4,24.6,157671,0
+SAFE.US,D,20241021,000000,24.47,24.61,23.55,23.56,273265,0
+SAFE.US,D,20241022,000000,23.5,23.8565,23.35,23.62,256793,0
+SAFE.US,D,20241023,000000,23.5,23.74,23.2,23.37,262641,0
+SAFE.US,D,20241024,000000,23.42,23.61,23.14,23.18,233170,0
+SAFE.US,D,20241025,000000,23.41,23.455,22.97,23.01,186307,0
+SAFE.US,D,20241028,000000,23.28,23.71,23.25,23.52,352265,0
+SAFE.US,D,20241029,000000,23.9,23.9,22.32,22.48,496026,0
+SAFE.US,D,20241030,000000,22.88,23.0799,22.16,22.17,521056,0
+SAFE.US,D,20241031,000000,22,22.0723,21.25,21.28,707199,0
+SAFE.US,D,20241101,000000,21.54,21.585,20.69,20.7,483576,0
+SAFE.US,D,20241104,000000,20.81,22.02,20.81,21.19,630580,0
+SAFE.US,D,20241105,000000,21,21.12,20.38,20.67,367372,0
+SAFE.US,D,20241106,000000,20.65,20.705,20.09,20.57,673733,0
+SAFE.US,D,20241107,000000,20.64,20.92,20.36,20.56,446810,0
+SAFE.US,D,20241108,000000,20.72,21.29,20.55,21.2,542305,0
+SAFE.US,D,20241111,000000,21.3,21.575,21.2,21.3,371508,0
+SAFE.US,D,20241112,000000,20.97,21.18,20.51,20.51,266101,0
+SAFE.US,D,20241113,000000,20.73,21.05,20.34,20.34,270700,0
+SAFE.US,D,20241114,000000,20.48,20.48,20.1,20.13,282662,0
+SAFE.US,D,20241115,000000,20.18,20.34,20.01,20.23,310344,0
+SAFE.US,D,20241118,000000,20.16,20.23,19.885,20.03,765444,0
+SAFE.US,D,20241119,000000,19.97,20.69,19.95,20.52,389685,0
+SAFE.US,D,20241120,000000,20.52,20.52,20.23,20.43,203681,0
+SAFE.US,D,20241121,000000,20.675,20.88,20.46,20.46,265585,0
+SAFE.US,D,20241122,000000,20.65,20.9,20.49,20.81,277433,0
+SAFE.US,D,20241125,000000,21.15,21.5012,20.9301,21.19,509449,0
+SAFE.US,D,20241126,000000,21.0745,21.0745,20.5,20.64,253143,0
+SAFE.US,D,20241127,000000,21.02,21.49,20.78,21.32,268253,0
+SAFE.US,D,20241129,000000,21.45,21.6,21.24,21.36,228516,0
+SAFE.US,D,20241202,000000,21.25,21.53,21.07,21.11,325155,0
+SAFE.US,D,20241203,000000,21.16,21.3,20.715,20.79,242818,0
+SAFE.US,D,20241204,000000,20.8,21.24,20.46,21.23,300251,0
+SAFE.US,D,20241205,000000,21.17,21.47,21.06,21.45,323276,0
+SAFE.US,D,20241206,000000,21.585,21.9,21.24,21.35,387385,0
+SAFE.US,D,20241209,000000,21.495,21.75,21.13,21.16,206441,0
+SAFE.US,D,20241210,000000,21.125,21.15,20.685,20.72,279426,0
+SAFE.US,D,20241211,000000,20.78,20.86,20.45,20.51,310638,0
+SAFE.US,D,20241212,000000,20.365,20.71,20.3,20.5,247343,0
+SAFE.US,D,20241213,000000,20.21,20.56,20.2,20.43,271085,0
+SAFE.US,D,20241216,000000,20.3785,21.235,20.37,20.93,357529,0
+SAFE.US,D,20241217,000000,20.7,21.18,20.54,20.79,250931,0
+SAFE.US,D,20241218,000000,20.9048,21.04,19.68,19.76,377592,0
+SAFE.US,D,20241219,000000,20,20.3,19.74,19.76,539592,0
+SAFE.US,D,20241220,000000,19.6,20.39,19.49,19.51,1788137,0
+SAFE.US,D,20241223,000000,19.44,19.8,18.77,19,793104,0
+SAFE.US,D,20241224,000000,18.89,18.94,18.53,18.8,449004,0
+SAFE.US,D,20241226,000000,18.9147,19.16,18.745,18.99,406331,0
+SAFE.US,D,20241227,000000,18.7,18.92,18.46,18.63,367270,0
+SAFE.US,D,20241230,000000,18.65,18.65,18.24,18.34,321727,0
+SAFE.US,D,20241231,000000,18.365,18.65,18.11,18.48,629304,0
+SAFE.US,D,20250102,000000,18.55,18.82,18.54,18.69,336346,0
+SAFE.US,D,20250103,000000,18.61,18.8,18.395,18.55,535086,0
+SAFE.US,D,20250106,000000,18.405,18.67,17.98,18.01,457904,0
+SAFE.US,D,20250107,000000,18.145,18.21,16.8705,16.96,667080,0
+SAFE.US,D,20250108,000000,17.025,17.03,16.3,16.55,947064,0
+SAFE.US,D,20250110,000000,16.25,16.25,15.59,15.89,580595,0
+SAFE.US,D,20250113,000000,15.8,16.41,15.55,16.34,538057,0
+SAFE.US,D,20250114,000000,16.44,16.83,16.32,16.54,565795,0
+SAFE.US,D,20250115,000000,17.03,17.0649,16.52,16.86,783308,0
+SAFE.US,D,20250116,000000,16.9301,17.11,16.5901,17.09,566079,0
+SAFE.US,D,20250117,000000,17.35,17.35,16.95,17,315803,0
+SAFE.US,D,20250121,000000,17.22,17.22,16.71,16.8,369693,0
+SAFE.US,D,20250122,000000,16.635,16.66,16.1,16.12,456921,0
+SAFE.US,D,20250123,000000,16.17,16.23,15.71,16.04,1374621,0
+SAFE.US,D,20250124,000000,15.96,16.63,15.93,16.21,423340,0
+SAFE.US,D,20250127,000000,16.46,17.03,16.34,16.85,423618,0
+SAFE.US,D,20250128,000000,16.6,16.89,16.27,16.31,535145,0
+SAFE.US,D,20250129,000000,16.31,16.51,15.69,15.76,376073,0
+SAFE.US,D,20250130,000000,16.14,16.465,15.89,16.25,448236,0
+SAFE.US,D,20250131,000000,16.195,16.52,16.13,16.21,373143,0
+SAFE.US,D,20250203,000000,16.085,16.3062,15.745,16.15,520246,0
+SAFE.US,D,20250204,000000,16.05,16.56,15.9,16.55,383783,0
+SAFE.US,D,20250205,000000,16.745,16.9499,16.49,16.55,436359,0
+SAFE.US,D,20250206,000000,17,17.89,16.82,17.86,535229,0
+SAFE.US,D,20250207,000000,17.79,17.79,16.97,17.3,544298,0
+SAFE.US,D,20250210,000000,17.4,17.67,17.18,17.63,438140,0
+SAFE.US,D,20250211,000000,17.35,17.52,17.085,17.5,346221,0
+SAFE.US,D,20250212,000000,17.11,17.18,16.7,17.13,318919,0
+SAFE.US,D,20250213,000000,17.16,17.85,16.9201,17.51,466811,0
+SAFE.US,D,20250214,000000,17.52,17.79,16.99,17.02,296555,0
+SAFE.US,D,20250218,000000,16.82,17.2,16.74,17.13,450436,0
+SAFE.US,D,20250219,000000,16.91,16.99,16.66,16.72,363459,0
+SAFE.US,D,20250220,000000,16.805,16.99,16.63,16.81,375829,0
+SAFE.US,D,20250221,000000,17.12,17.12,16.8,16.83,366629,0
+SAFE.US,D,20250224,000000,16.935,17.55,16.6,17.39,425476,0
+SAFE.US,D,20250225,000000,17.55,18.24,17.5,17.99,418204,0
+SAFE.US,D,20250226,000000,17.96,18.01,17.5,17.99,354854,0
+SAFE.US,D,20250227,000000,18.055,18.29,17.875,18.25,294029,0
+SAFE.US,D,20250228,000000,18.41,18.72,18.23,18.66,537553,0
+SAFE.US,D,20250303,000000,18.55,18.81,17.79,18.11,447185,0
+SAFE.US,D,20250304,000000,18.005,18.98,18.005,18.54,582200,0
+SAFE.US,D,20250305,000000,18.45,18.8,18.165,18.72,404181,0
+SAFE.US,D,20250306,000000,18.49,18.66,18.1,18.2,293214,0
+SAFE.US,D,20250307,000000,18.26,18.7599,18.13,18.65,275024,0
+SAFE.US,D,20250310,000000,18.55,19.53,18.4,19.19,590177,0
+SAFE.US,D,20250311,000000,19.25,19.3139,18.81,19.05,651072,0
+SAFE.US,D,20250312,000000,18.93,18.99,18.46,18.83,352822,0
+SAFE.US,D,20250313,000000,18.66,19.12,18.51,18.57,531212,0
+SAFE.US,D,20250314,000000,18.855,19.05,18.655,18.96,380160,0
+SAFE.US,D,20250317,000000,18.97,19.32,18.84,19.13,526421,0
+SAFE.US,D,20250318,000000,19,19.1,18.805,18.98,311102,0
+SAFE.US,D,20250319,000000,19,19.065,18.5283,18.81,354559,0
+SAFE.US,D,20250320,000000,18.76,18.89,18.45,18.52,212906,0
+SAFE.US,D,20250321,000000,18.36,18.54,18.0936,18.33,700377,0
+SAFE.US,D,20250324,000000,18.44,18.57,18.28,18.39,378051,0
+SAFE.US,D,20250325,000000,18.395,18.395,17.68,17.79,502819,0
+SAFE.US,D,20250326,000000,17.9,18.1984,17.8285,18.06,243336,0
+SAFE.US,D,20250327,000000,18.21,18.5,18.055,18.26,251352,0
+SAFE.US,D,20250328,000000,18.2,18.38,17.75,18.1,205553,0
+SAFE.US,D,20250331,000000,18.07,18.88,18.07,18.72,571807,0
+SAFE.US,D,20250401,000000,19.0645,19.21,18.02,18.29,517539,0
+SAFE.US,D,20250402,000000,18.205,18.38,18.09,18.34,210669,0
+SAFE.US,D,20250403,000000,18.155,18.6116,17.77,17.81,445546,0
+SAFE.US,D,20250404,000000,17.53,18.1583,17.16,17.7,929285,0
+SAFE.US,D,20250407,000000,17.13,18.07,16.33,16.57,618776,0
+SAFE.US,D,20250408,000000,17.055,17.055,14.92,15.08,536321,0
+SAFE.US,D,20250409,000000,14.83,16.2,14.24,15.92,629997,0
+SAFE.US,D,20250410,000000,15.78,15.81,14.61,15.1,443113,0
+SAFE.US,D,20250411,000000,14.87,15.11,13.68,14.23,1671366,0
+SAFE.US,D,20250414,000000,14.5,15.32,14.46,15.07,794131,0
+SAFE.US,D,20250415,000000,15.075,15.37,14.995,15.1,378171,0
+SAFE.US,D,20250416,000000,15.1,15.65,15.1,15.18,314542,0
+SAFE.US,D,20250417,000000,15.2,15.61,15.12,15.29,319877,0
+SAFE.US,D,20250421,000000,15,15.23,14.56,14.66,365403,0
+SAFE.US,D,20250422,000000,14.75,15.01,14.36,15,582107,0
+SAFE.US,D,20250423,000000,15.23,15.51,14.76,15.25,482933,0
+SAFE.US,D,20250424,000000,15.4473,15.4473,15.06,15.35,415513,0
+SAFE.US,D,20250425,000000,15.18,15.29,14.92,15.11,216267,0
+SAFE.US,D,20250428,000000,15.15,15.46,15.04,15.44,271653,0
+SAFE.US,D,20250429,000000,15.375,15.91,15.23,15.62,269637,0
+SAFE.US,D,20250430,000000,15.23,15.875,15.01,15.75,358158,0
+SAFE.US,D,20250501,000000,15.79,15.86,15.49,15.69,243993,0
+SAFE.US,D,20250502,000000,15.72,16.38,15.69,16.15,307375,0
+SAFE.US,D,20250505,000000,16.045,16.18,15.55,15.58,333924,0
+SAFE.US,D,20250506,000000,15.2939,15.62,15.2,15.35,407743,0
+SAFE.US,D,20250507,000000,15.685,16.315,15.685,15.96,659544,0
+SAFE.US,D,20250508,000000,15.87,15.91,15.22,15.38,479779,0
+SAFE.US,D,20250509,000000,15.37,15.57,15.32,15.35,249064,0
+SAFE.US,D,20250512,000000,15.77,15.88,15.28,15.64,598059,0
+SAFE.US,D,20250513,000000,15.72,15.83,15.28,15.3,372909,0
+SAFE.US,D,20250514,000000,15.32,15.38,14.7838,15.17,577512,0
+SAFE.US,D,20250515,000000,15.19,15.38,15.17,15.34,279174,0
+SAFE.US,D,20250516,000000,15.33,15.7,15.245,15.66,339191,0
+SAFE.US,D,20250519,000000,15.49,15.62,15.44,15.61,290179,0
+SAFE.US,D,20250520,000000,15.56,15.695,15.405,15.48,238490,0
+SAFE.US,D,20250521,000000,15.39,15.39,14.66,14.75,353839,0
+SAFE.US,D,20250522,000000,14.56,14.65,14.29,14.52,429866,0
+SAFE.US,D,20250523,000000,14.39,14.62,14.31,14.5,204784,0
+SAFE.US,D,20250527,000000,14.6,15.25,14.48,15.05,431373,0
+SAFE.US,D,20250528,000000,15,15.09,14.82,15.02,257262,0
+SAFE.US,D,20250529,000000,15.04,15.345,15.02,15.27,215892,0
+SAFE.US,D,20250530,000000,15.29,15.36,15.03,15.07,374196,0
+SAFE.US,D,20250602,000000,14.99,15.0399,14.73,14.89,292924,0
+SAFE.US,D,20250603,000000,14.93,15.0816,14.74,14.91,334141,0
+SAFE.US,D,20250604,000000,14.91,15.37,14.85,15.29,323862,0
+SAFE.US,D,20250605,000000,15.25,15.45,15.16,15.24,262512,0
+SAFE.US,D,20250606,000000,15.38,15.59,15.3,15.36,225178,0
+SAFE.US,D,20250609,000000,15.58,15.785,15.46,15.62,258128,0
+SAFE.US,D,20250610,000000,15.69,16.16,15.69,16.04,305357,0
+SAFE.US,D,20250611,000000,16.065,16.32,15.77,15.79,296397,0
+SAFE.US,D,20250612,000000,15.63,15.755,15.562,15.7,205895,0
+SAFE.US,D,20250613,000000,15.45,15.59,15.15,15.27,235266,0
+SAFE.US,D,20250616,000000,15.18,15.43,15.11,15.28,309338,0
+SAFE.US,D,20250617,000000,15.13,15.48,15.04,15.38,288999,0
+SAFE.US,D,20250618,000000,15.385,15.6,15.35,15.36,269626,0
+SAFE.US,D,20250620,000000,15.455,15.585,15.25,15.34,654806,0
+SAFE.US,D,20250623,000000,15.31,15.61,15.02,15.61,316520,0
+SAFE.US,D,20250624,000000,15.625,15.79,15.4801,15.6,316501,0
+SAFE.US,D,20250625,000000,15.48,15.5,15.11,15.13,251674,0
+SAFE.US,D,20250626,000000,15.305,16.085,15.245,16.06,543863,0
+SAFE.US,D,20250627,000000,16.05,16.1,15.59,15.76,968283,0
+SAFE.US,D,20250630,000000,15.7,15.71,15.13,15.56,519328,0
+SAFE.US,D,20250701,000000,15.39,16.16,15.39,15.85,606781,0
+SAFE.US,D,20250702,000000,15.725,16.02,15.72,15.81,400576,0
+SAFE.US,D,20250703,000000,15.985,16.09,15.54,15.69,237050,0
+SAFE.US,D,20250707,000000,15.73,15.745,15.375,15.45,393324,0
+SAFE.US,D,20250708,000000,15.395,15.58,15.08,15.34,479297,0
+SAFE.US,D,20250709,000000,15.36,15.585,15.25,15.48,398249,0
+SAFE.US,D,20250710,000000,15.425,15.98,15.425,15.6,383958,0
+SAFE.US,D,20250711,000000,15.56,15.56,15.2188,15.35,359883,0
+SAFE.US,D,20250714,000000,15.31,15.51,15.2,15.45,318736,0
+SAFE.US,D,20250715,000000,15.5528,15.64,14.97,14.97,311768,0
+SAFE.US,D,20250716,000000,15.1223,15.23,14.91,15.18,340251,0
+SAFE.US,D,20250717,000000,15.185,15.29,15,15.05,297437,0
+SAFE.US,D,20250718,000000,15.15,15.225,14.6501,14.73,279441,0
+SAFE.US,D,20250721,000000,15,15.01,14.67,14.72,259047,0
+SAFE.US,D,20250722,000000,14.8398,15.43,14.72,15.31,353528,0
+SAFE.US,D,20250723,000000,15.15,15.375,15.13,15.33,280632,0
+SAFE.US,D,20250724,000000,15.03,15.21,14.91,14.91,353160,0
+SAFE.US,D,20250725,000000,14.88,14.91,14.59,14.74,403405,0
+SAFE.US,D,20250728,000000,14.67,14.725,14.36,14.4,419525,0
+SAFE.US,D,20250729,000000,14.655,14.76,14.3,14.58,475499,0
+SAFE.US,D,20250730,000000,14.48,14.64,14.05,14.09,412514,0
+SAFE.US,D,20250731,000000,13.91,14.13,13.765,13.99,548710,0
+SAFE.US,D,20250801,000000,13.96,14.52,13.87,14.09,824578,0
+SAFE.US,D,20250804,000000,14.23,14.4,13.99,14.15,591245,0
+SAFE.US,D,20250805,000000,14.23,14.38,14.05,14.25,460839,0
+SAFE.US,D,20250806,000000,14.25,14.4,13.925,14.07,549419,0
+SAFE.US,D,20250807,000000,14.16,14.33,13.66,13.7,492024,0
+SAFE.US,D,20250808,000000,13.49,14.05,13.43,14,687555,0
+SAFE.US,D,20250811,000000,14.17,14.43,13.9601,14.01,479204,0
+SAFE.US,D,20250812,000000,14.17,14.7,14.045,14.61,446471,0
+SAFE.US,D,20250813,000000,14.7499,15.39,14.71,15.39,681044,0
+SAFE.US,D,20250814,000000,15.16,15.54,14.9714,15.5,988741,0
+SAFE.US,D,20250815,000000,15.5,15.56,15.22,15.25,445292,0
+SAFE.US,D,20250818,000000,15.39,15.48,15.235,15.29,359807,0
+SAFE.US,D,20250819,000000,15.37,15.96,15.35,15.89,473358,0
+SAFE.US,D,20250820,000000,15.91,16.21,15.84,15.86,295962,0
+SAFE.US,D,20250821,000000,15.81,15.94,15.4,15.45,232302,0
+SAFE.US,D,20250822,000000,15.57,16.43,15.57,16.21,450320,0
+SAFE.US,D,20250825,000000,16.08,16.2,15.98,16.01,247434,0
+SAFE.US,D,20250826,000000,15.98,16.11,15.84,15.88,292191,0
+SAFE.US,D,20250827,000000,15.93,16.17,15.91,16.12,170129,0
+SAFE.US,D,20250828,000000,16.18,16.18,15.77,16.05,209414,0
+SAFE.US,D,20250829,000000,16.11,16.54,16.05,16.46,398381,0
+SAFE.US,D,20250902,000000,15.9,16.3,15.7337,15.99,396194,0
+SAFE.US,D,20250903,000000,15.875,16.27,15.875,16.2,493999,0
+SAFE.US,D,20250904,000000,16.315,16.4,15.84,15.93,309422,0
+SAFE.US,D,20250905,000000,16.1,16.35,16.06,16.3,553623,0
+SAFE.US,D,20250908,000000,16.205,16.425,15.79,16.39,459484,0
+SAFE.US,D,20250909,000000,16.32,16.55,16.04,16.36,297873,0
+SAFE.US,D,20250910,000000,16.3,16.37,15.92,16.04,249672,0
+SAFE.US,D,20250911,000000,16.005,16.76,15.94,16.74,519315,0
+SAFE.US,D,20250912,000000,16.51,16.8981,16.44,16.48,420827,0
+SAFE.US,D,20250915,000000,16.72,16.75,16.27,16.37,336752,0
+SAFE.US,D,20250916,000000,16.38,16.4,16.055,16.3,285849,0
+SAFE.US,D,20250917,000000,16.25,17.16,16.25,16.41,388095,0
+SAFE.US,D,20250918,000000,16.42,16.83,16.38,16.7,255507,0
+SAFE.US,D,20250919,000000,16.7119,16.7119,16.155,16.3,848617,0
+SAFE.US,D,20250922,000000,16.41,16.41,15.96,16.08,299435,0
+SAFE.US,D,20250923,000000,16.2,16.31,16.04,16.12,299669,0
+SAFE.US,D,20250924,000000,16.125,16.125,15.59,15.6,333545,0
+SAFE.US,D,20250925,000000,15.56,15.67,15.225,15.34,359060,0
+SAFE.US,D,20250926,000000,15.42,15.71,15.3575,15.71,281392,0
+SAFE.US,D,20250929,000000,15.575,15.69,15.44,15.56,412999,0
+SAFE.US,D,20250930,000000,15.46,15.5,15.28,15.49,256305,0
+SAFE.US,D,20251001,000000,15.53,15.7,15.4,15.6,281008,0
+SAFE.US,D,20251002,000000,15.6,15.6,15.3,15.44,266410,0
+SAFE.US,D,20251003,000000,15.4523,15.845,15.44,15.45,290046,0
+SAFE.US,D,20251006,000000,15.3612,15.489,15.055,15.17,511862,0
+SAFE.US,D,20251007,000000,15.145,15.33,15,15.02,288487,0
+SAFE.US,D,20251008,000000,15.055,15.455,14.88,15.41,546378,0
+SAFE.US,D,20251009,000000,15.325,15.35,14.85,14.97,315704,0
+SAFE.US,D,20251010,000000,15.05,15.12,14.7,14.78,330267,0
+SAFE.US,D,20251013,000000,14.87,15.01,14.74,14.92,323589,0
+SAFE.US,D,20251014,000000,14.86,15.365,14.86,15.31,276932,0
+SAFE.US,D,20251015,000000,15.4,15.82,15.35,15.57,388748,0
+SAFE.US,D,20251016,000000,15.535,15.65,15.4,15.46,280397,0
+SAFE.US,D,20251017,000000,15.44,15.62,15.2727,15.4,242979,0
+SAFE.US,D,20251020,000000,15.419,15.69,15.365,15.54,184895,0
+SAFE.US,D,20251021,000000,15.6,15.76,15.515,15.63,196808,0
+SAFE.US,D,20251022,000000,15.6,15.85,15.6,15.84,184407,0
+SAFE.US,D,20251023,000000,15.85,15.85,15.47,15.53,278964,0
+SAFE.US,D,20251024,000000,15.665,15.75,15.3,15.74,268108,0
+SAFE.US,D,20251027,000000,15.62,15.84,15.4809,15.81,245835,0
+SAFE.US,D,20251028,000000,15.69,15.73,15.33,15.63,242567,0
+SAFE.US,D,20251029,000000,15.485,15.5,14.52,14.56,520998,0
+SAFE.US,D,20251030,000000,14.49,14.63,14.14,14.26,502677,0
+SAFE.US,D,20251031,000000,14.225,14.545,14.06,14.43,696333,0
+SAFE.US,D,20251103,000000,14.2,14.5,13.88,14.48,983004,0
+SAFE.US,D,20251104,000000,14.5125,14.54,14.31,14.47,285645,0
+SAFE.US,D,20251105,000000,14.66,14.71,14.32,14.38,730161,0
+SAFE.US,D,20251106,000000,14.7,14.7,12.83,12.84,535200,0
+SAFE.US,D,20251107,000000,13.13,13.405,12.94,13.28,815881,0
+SAFE.US,D,20251110,000000,13.28,13.55,13.1235,13.32,537937,0
+SAFE.US,D,20251111,000000,13.485,13.77,13.28,13.75,401786,0
+SAFE.US,D,20251112,000000,13.75,13.78,13.32,13.32,576005,0
+SAFE.US,D,20251113,000000,13.17,13.53,13.17,13.43,483333,0
+SAFE.US,D,20251114,000000,13.38,13.46,13.13,13.41,439028,0
+SAFE.US,D,20251117,000000,13.49,13.6,13.175,13.23,374789,0
+SAFE.US,D,20251118,000000,13.14,13.38,13.12,13.18,320298,0
+SAFE.US,D,20251119,000000,13.175,13.18,12.9201,12.98,424732,0
+SAFE.US,D,20251120,000000,13,13.125,12.76,12.76,368366,0
+SAFE.US,D,20251121,000000,12.85,13.37,12.76,13.27,419313,0
+SAFE.US,D,20251124,000000,13.355,13.56,13.16,13.49,568546,0
+SAFE.US,D,20251125,000000,13.575,14.315,13.575,14.02,422785,0
+SAFE.US,D,20251126,000000,14,14.35,13.94,14.04,548892,0
+SAFE.US,D,20251128,000000,14.08,14.08,13.78,13.87,159789,0
+SAFE.US,D,20251201,000000,13.72,13.84,13.42,13.45,444209,0
+SAFE.US,D,20251202,000000,13.565,13.565,13.22,13.46,668425,0
+SAFE.US,D,20251203,000000,13.4915,13.75,13.41,13.67,369721,0
+SAFE.US,D,20251204,000000,13.66,13.725,13.29,13.38,314270,0
+SAFE.US,D,20251205,000000,13.495,13.87,13.3725,13.45,416836,0
+SAFE.US,D,20251208,000000,13.41,13.59,13.24,13.49,458175,0
+SAFE.US,D,20251209,000000,13.525,13.8,13.51,13.79,340745,0
+SAFE.US,D,20251210,000000,13.78,13.98,13.65,13.87,363247,0
+SAFE.US,D,20251211,000000,13.94,14.13,13.89,14.01,463815,0
+SAFE.US,D,20251212,000000,13.92,14.17,13.92,14.1,483391,0
+SAFE.US,D,20251215,000000,14.11,14.22,13.58,13.81,515442,0
+SAFE.US,D,20251216,000000,13.73,13.795,13.44,13.62,405782,0
+SAFE.US,D,20251217,000000,13.63,13.865,13.57,13.77,372413,0
+SAFE.US,D,20251218,000000,13.895,13.895,13.61,13.62,465744,0
+SAFE.US,D,20251219,000000,13.5,13.77,13.46,13.7,1659244,0
+SAFE.US,D,20251222,000000,13.72,13.8421,13.54,13.67,438234,0
+SAFE.US,D,20251223,000000,13.75,13.75,13.363,13.37,357241,0
+SAFE.US,D,20251224,000000,13.49,13.68,13.43,13.66,152119,0
+SAFE.US,D,20251226,000000,13.535,13.7199,13.405,13.53,350225,0
+SAFE.US,D,20251229,000000,13.6799,13.825,13.555,13.76,432196,0
+SAFE.US,D,20251230,000000,13.57,13.66,13.4879,13.6,548465,0
+SAFE.US,D,20251231,000000,13.64,13.73,13.53,13.69,473255,0
+SAFE.US,D,20260102,000000,13.55,13.71,13.43,13.63,347272,0
+SAFE.US,D,20260105,000000,13.5,13.97,13.46,13.89,465281,0
+SAFE.US,D,20260106,000000,13.77,14.341,13.7319,14.3,821758,0
+SAFE.US,D,20260107,000000,14.42,14.775,14.315,14.39,1254758,0
+SAFE.US,D,20260108,000000,14.18,14.81,14.12,14.65,695125,0
+SAFE.US,D,20260109,000000,14.63,14.91,14.42,14.87,324214,0
+SAFE.US,D,20260112,000000,14.85,15.12,14.67,14.98,293001,0
+SAFE.US,D,20260113,000000,15.085,15.085,14.525,14.63,273797,0
+SAFE.US,D,20260114,000000,14.68,14.945,14.56,14.91,266763,0
+SAFE.US,D,20260115,000000,14.865,15.25,14.7823,15.06,296411,0
+SAFE.US,D,20260116,000000,15.03,15.11,14.9,14.98,436799,0
+SAFE.US,D,20260120,000000,14.75,14.91,14.51,14.88,374340,0
+SAFE.US,D,20260121,000000,14.965,15.08,14.86,14.98,395745,0
+SAFE.US,D,20260122,000000,14.91,15.31,14.9,14.98,291764,0
+SAFE.US,D,20260123,000000,14.42,14.83,14.035,14.12,492620,0
+SAFE.US,D,20260126,000000,14.24,14.24,13.835,14.01,277758,0
+SAFE.US,D,20260127,000000,13.9445,14.04,13.84,13.95,323780,0
+SAFE.US,D,20260128,000000,13.98,14.08,13.64,13.67,343915,0
+SAFE.US,D,20260129,000000,13.745,14.02,13.7125,13.96,392794,0
+SAFE.US,D,20260130,000000,13.8935,14.15,13.74,14.11,379080,0
+SAFE.US,D,20260202,000000,14.03,14.48,13.85,14.16,483794,0
+SAFE.US,D,20260203,000000,14.19,14.48,13.9,14.11,308664,0
+SAFE.US,D,20260204,000000,14.32,14.64,14.23,14.57,301669,0
+SAFE.US,D,20260205,000000,14.615,14.92,14.415,14.8,603984,0
+SAFE.US,D,20260206,000000,14.81,15.15,14.8,15.07,393656,0
+SAFE.US,D,20260209,000000,15.068,15.15,14.7,15.1,281046,0
+SAFE.US,D,20260210,000000,15.21,15.59,15.11,15.46,486103,0
+SAFE.US,D,20260211,000000,15.43,15.43,14.95,15.05,331765,0
+SAFE.US,D,20260212,000000,15.28,15.39,14.425,14.84,382085,0
+SAFE.US,D,20260213,000000,14.8475,15.8395,14.845,15.66,405377,0
+SAFE.US,D,20260217,000000,15.88,16.13,15.66,16.11,288020,0
+SAFE.US,D,20260218,000000,15.77,16.0899,15.53,15.63,314994,0
diff --git a/daily/us/nyse stocks/2/say.us.txt b/daily/us/nyse stocks/2/say.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..694a517d2e3416829cf54b65c071edccfb9f1e3a
--- /dev/null
+++ b/daily/us/nyse stocks/2/say.us.txt	
@@ -0,0 +1,775 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAY.US,D,20221219,000000,24.89,24.89,24.7,24.8199,28559,0
+SAY.US,D,20221220,000000,24.89,24.8942,24.7501,24.8499,18888,0
+SAY.US,D,20221221,000000,24.87,24.87,24.81,24.83,22338,0
+SAY.US,D,20221222,000000,24.82,24.8399,24.79,24.8,8989,0
+SAY.US,D,20221223,000000,24.84,24.84,24.7999,24.82,13143,0
+SAY.US,D,20221227,000000,24.84,24.8712,24.805,24.8712,27297,0
+SAY.US,D,20221228,000000,24.91,24.925,24.77,24.92,22204,0
+SAY.US,D,20221229,000000,24.95,25,24.9168,24.98,8545,0
+SAY.US,D,20221230,000000,24.96,24.96,24.9,24.9399,2798,0
+SAY.US,D,20230103,000000,24.9399,24.9399,24.87,24.9,5808,0
+SAY.US,D,20230104,000000,24.905,24.94,24.9044,24.94,6021,0
+SAY.US,D,20230105,000000,24.91,24.92,24.83,24.9033,14550,0
+SAY.US,D,20230106,000000,24.99,25,24.91,24.96,10833,0
+SAY.US,D,20230109,000000,24.99,24.99,24.87,24.95,11565,0
+SAY.US,D,20230110,000000,25,25,24.9199,24.965,10606,0
+SAY.US,D,20230111,000000,25,25,24.9,24.96,4196,0
+SAY.US,D,20230112,000000,24.9,25.02,24.9,25.0019,27922,0
+SAY.US,D,20230113,000000,25.05,25.1,24.97,25.1,14567,0
+SAY.US,D,20230117,000000,25.02,25.11,25,25.1068,20255,0
+SAY.US,D,20230118,000000,25.15,25.15,25.05,25.0995,27779,0
+SAY.US,D,20230119,000000,25.1599,25.16,25.0601,25.1238,13354,0
+SAY.US,D,20230120,000000,25.1027,25.29,25.0965,25.2173,24719,0
+SAY.US,D,20230123,000000,25.25,25.35,25.07,25.16,49400,0
+SAY.US,D,20230124,000000,25.18,25.28,25.1,25.13,25531,0
+SAY.US,D,20230125,000000,25.13,25.18,25.02,25.05,65601,0
+SAY.US,D,20230126,000000,25.1,25.3,25,25.24,63193,0
+SAY.US,D,20230127,000000,25.24,25.31,25.24,25.31,5840,0
+SAY.US,D,20230130,000000,25.28,25.33,25.1713,25.33,13164,0
+SAY.US,D,20230131,000000,25.35,25.43,25.34,25.3967,17844,0
+SAY.US,D,20230201,000000,25.43,25.44,25.3635,25.44,6851,0
+SAY.US,D,20230202,000000,25.4101,25.48,25.31,25.44,20050,0
+SAY.US,D,20230203,000000,25.45,25.45,25.3,25.38,2165,0
+SAY.US,D,20230206,000000,25.31,25.45,25.2999,25.4,17562,0
+SAY.US,D,20230207,000000,25.48,25.5,25.4,25.5,11267,0
+SAY.US,D,20230208,000000,25.5,25.5,25.4016,25.46,7011,0
+SAY.US,D,20230209,000000,25.5,25.53,25.4975,25.5213,12222,0
+SAY.US,D,20230210,000000,25.52,25.53,25.51,25.52,10246,0
+SAY.US,D,20230213,000000,25.52,25.55,25.52,25.55,19691,0
+SAY.US,D,20230214,000000,25.16,25.277,25.1404,25.17,17533,0
+SAY.US,D,20230215,000000,25.19,25.19,25.1279,25.1858,5997,0
+SAY.US,D,20230216,000000,25.2,25.2,25.1019,25.145,11923,0
+SAY.US,D,20230217,000000,25.22,25.22,25.1,25.2,16609,0
+SAY.US,D,20230221,000000,25.37,25.37,25.2199,25.26,15259,0
+SAY.US,D,20230222,000000,25.2433,25.2493,25.11,25.24,5400,0
+SAY.US,D,20230223,000000,25.2,25.26,25.1001,25.26,24679,0
+SAY.US,D,20230224,000000,25.25,25.25,25.12,25.18,11416,0
+SAY.US,D,20230227,000000,25.26,25.3,25.2,25.3,7819,0
+SAY.US,D,20230228,000000,25.3,25.3,25.18,25.29,15293,0
+SAY.US,D,20230301,000000,25.3,25.35,25.25,25.33,12526,0
+SAY.US,D,20230302,000000,25.34,25.34,25.16,25.33,15896,0
+SAY.US,D,20230303,000000,25.37,25.4,25.3,25.34,7907,0
+SAY.US,D,20230306,000000,25.41,25.41,25.22,25.25,13257,0
+SAY.US,D,20230307,000000,25.35,25.4,25.27,25.36,4605,0
+SAY.US,D,20230308,000000,25.39,25.4,25.27,25.3,5183,0
+SAY.US,D,20230309,000000,25.33,25.4386,25.33,25.38,14048,0
+SAY.US,D,20230310,000000,25.35,25.386,25.05,25.08,14350,0
+SAY.US,D,20230313,000000,25.05,25.15,24.9248,24.95,40412,0
+SAY.US,D,20230314,000000,25,25.4099,24.85,24.85,15890,0
+SAY.US,D,20230315,000000,24.8601,24.99,24.75,24.77,8485,0
+SAY.US,D,20230316,000000,24.85,25,24.75,25,3683,0
+SAY.US,D,20230317,000000,25,25,24.65,24.77,9421,0
+SAY.US,D,20230320,000000,24.77,25,24.7501,24.8687,7651,0
+SAY.US,D,20230321,000000,25,25,24.55,24.75,15228,0
+SAY.US,D,20230322,000000,24.86,24.95,24.7577,24.88,6207,0
+SAY.US,D,20230323,000000,24.95,24.95,24.75,24.93,8953,0
+SAY.US,D,20230324,000000,24.93,24.93,24.75,24.85,10185,0
+SAY.US,D,20230327,000000,24.8,24.85,24.742,24.75,17048,0
+SAY.US,D,20230328,000000,24.8101,24.92,24.8,24.88,5946,0
+SAY.US,D,20230329,000000,24.93,24.96,24.912,24.9599,2649,0
+SAY.US,D,20230330,000000,24.865,24.98,24.85,24.86,9428,0
+SAY.US,D,20230331,000000,24.9222,24.96,24.87,24.9082,3993,0
+SAY.US,D,20230403,000000,24.945,24.98,24.67,24.77,14197,0
+SAY.US,D,20230404,000000,24.76,24.9505,24.76,24.79,3360,0
+SAY.US,D,20230405,000000,24.89,25,24.81,24.81,3202,0
+SAY.US,D,20230406,000000,24.92,25,24.85,24.98,6673,0
+SAY.US,D,20230410,000000,24.99,24.99,24.7,24.84,28134,0
+SAY.US,D,20230411,000000,24.82,24.83,24.65,24.74,22837,0
+SAY.US,D,20230412,000000,24.84,24.924,24.76,24.85,12429,0
+SAY.US,D,20230413,000000,24.85,24.85,24.85,24.85,1307,0
+SAY.US,D,20230414,000000,24.92,24.95,24.86,24.9087,9796,0
+SAY.US,D,20230417,000000,24.94,25,24.86,24.979,13394,0
+SAY.US,D,20230418,000000,25,25,24.8962,25,16128,0
+SAY.US,D,20230419,000000,25,25.07,24.9708,25.06,15934,0
+SAY.US,D,20230420,000000,25.11,25.19,25.1,25.18,5538,0
+SAY.US,D,20230421,000000,25.1,25.17,25.0707,25.1399,6924,0
+SAY.US,D,20230424,000000,25.14,25.14,25,25.05,20908,0
+SAY.US,D,20230425,000000,25.08,25.16,25.05,25.15,11032,0
+SAY.US,D,20230426,000000,25.0953,25.19,24.75,24.82,35710,0
+SAY.US,D,20230427,000000,24.82,25.0673,24.82,25.02,7028,0
+SAY.US,D,20230428,000000,25.07,25.19,25.03,25.17,9319,0
+SAY.US,D,20230501,000000,25.06,25.18,25.06,25.08,9312,0
+SAY.US,D,20230502,000000,25.08,25.15,25.01,25.15,4885,0
+SAY.US,D,20230503,000000,25,25.19,24.85,25.07,15089,0
+SAY.US,D,20230504,000000,24.87,25.03,24.87,25.03,2485,0
+SAY.US,D,20230505,000000,24.91,25,24.8,24.93,9296,0
+SAY.US,D,20230508,000000,24.9504,25,24.89,24.97,3557,0
+SAY.US,D,20230509,000000,25.02,25.02,24.97,24.98,1290,0
+SAY.US,D,20230510,000000,25.02,25.055,24.9161,25.02,2636,0
+SAY.US,D,20230511,000000,24.95,24.98,24.95,24.95,5573,0
+SAY.US,D,20230512,000000,24.65,24.7038,24,24.55,11543,0
+SAY.US,D,20230515,000000,24.54,24.5866,24.2494,24.485,5508,0
+SAY.US,D,20230516,000000,24.56,24.56,24.12,24.13,16601,0
+SAY.US,D,20230517,000000,24.2,24.46,23.95,24.3,16800,0
+SAY.US,D,20230518,000000,24.37,24.45,24.01,24.394,6961,0
+SAY.US,D,20230519,000000,24.3228,24.69,24.3228,24.4,8713,0
+SAY.US,D,20230522,000000,24.39,24.69,24.3105,24.52,2525,0
+SAY.US,D,20230523,000000,24.63,24.7,24.525,24.68,4131,0
+SAY.US,D,20230524,000000,24.59,24.59,24.3,24.53,7686,0
+SAY.US,D,20230525,000000,24.59,24.6699,24.3,24.43,6841,0
+SAY.US,D,20230526,000000,24.5,24.67,24.3,24.4,8668,0
+SAY.US,D,20230530,000000,24.62,24.68,24.35,24.505,5754,0
+SAY.US,D,20230531,000000,24.51,24.67,24.4,24.41,3977,0
+SAY.US,D,20230601,000000,24.4,24.64,24.4,24.5,4552,0
+SAY.US,D,20230602,000000,24.42,24.51,24.4,24.46,3556,0
+SAY.US,D,20230605,000000,24.62,24.64,24.5,24.6,4783,0
+SAY.US,D,20230606,000000,24.64,24.64,24.59,24.59,1162,0
+SAY.US,D,20230607,000000,24.6,24.7,24.59,24.7,5346,0
+SAY.US,D,20230608,000000,24.65,24.7,24.4,24.68,8880,0
+SAY.US,D,20230609,000000,24.7,24.7,24.37,24.7,5271,0
+SAY.US,D,20230612,000000,24.725,24.75,24.5,24.6825,9493,0
+SAY.US,D,20230613,000000,24.64,24.64,24.5,24.59,3983,0
+SAY.US,D,20230614,000000,24.65,24.7389,24.59,24.59,1935,0
+SAY.US,D,20230615,000000,24.66,24.92,24.66,24.855,34314,0
+SAY.US,D,20230616,000000,24.88,25.1,24.73,25,34802,0
+SAY.US,D,20230620,000000,25,25,24.85,24.9901,15189,0
+SAY.US,D,20230621,000000,24.975,25,24.96,25,2780,0
+SAY.US,D,20230622,000000,25.02,25.155,24.98,25.01,15880,0
+SAY.US,D,20230623,000000,25.04,25.05,24.98,24.98,9430,0
+SAY.US,D,20230626,000000,25,25.06,24.95,25.06,8702,0
+SAY.US,D,20230627,000000,25.04,25.0726,24.9937,24.9937,1644,0
+SAY.US,D,20230628,000000,25,25.05,24.99,25.01,4026,0
+SAY.US,D,20230629,000000,25.05,25.05,24.96,24.96,9596,0
+SAY.US,D,20230630,000000,25.02,25.06,24.9501,24.9999,19679,0
+SAY.US,D,20230703,000000,25.14,25.14,25.01,25.08,4101,0
+SAY.US,D,20230705,000000,25.08,25.131,25.06,25.06,9159,0
+SAY.US,D,20230706,000000,25.0731,25.08,25.04,25.08,1402,0
+SAY.US,D,20230707,000000,25.0672,25.09,25.05,25.05,10233,0
+SAY.US,D,20230710,000000,25.01,25.07,24.99,25.053,14340,0
+SAY.US,D,20230711,000000,25.08,25.1,24.9601,24.9933,17482,0
+SAY.US,D,20230712,000000,25,25.038,24.835,24.97,12060,0
+SAY.US,D,20230713,000000,24.82,24.9918,24.81,24.95,2889,0
+SAY.US,D,20230714,000000,25,25.08,24.9001,24.9001,5231,0
+SAY.US,D,20230717,000000,24.9577,25,24.93,25,3371,0
+SAY.US,D,20230718,000000,25.08,25.12,25.06,25.06,8171,0
+SAY.US,D,20230719,000000,25.1,25.13,25,25.07,3967,0
+SAY.US,D,20230720,000000,25.12,25.12,24.95,25,8525,0
+SAY.US,D,20230721,000000,25.13,25.13,25.07,25.07,4409,0
+SAY.US,D,20230724,000000,25.11,25.11,25.11,25.11,491,0
+SAY.US,D,20230725,000000,25.15,25.2,25.1,25.1,4352,0
+SAY.US,D,20230726,000000,25.2,25.2,25.01,25.13,10795,0
+SAY.US,D,20230727,000000,25.1287,25.1701,25.035,25.07,7225,0
+SAY.US,D,20230728,000000,25.15,25.15,25.15,25.15,715,0
+SAY.US,D,20230731,000000,25.15,25.15,25.1,25.15,2389,0
+SAY.US,D,20230801,000000,25.22,25.28,25.163,25.265,3247,0
+SAY.US,D,20230802,000000,25.27,25.27,25.1633,25.2499,1498,0
+SAY.US,D,20230803,000000,25.265,25.32,25.265,25.314,4334,0
+SAY.US,D,20230804,000000,25.32,25.34,25.32,25.34,3275,0
+SAY.US,D,20230807,000000,25.34,25.34,25.3195,25.32,2659,0
+SAY.US,D,20230808,000000,25.27,25.34,25.27,25.34,1182,0
+SAY.US,D,20230809,000000,25.25,25.35,25.25,25.35,2089,0
+SAY.US,D,20230810,000000,25.31,25.31,25.16,25.2482,5032,0
+SAY.US,D,20230811,000000,25.277,25.4,25.25,25.4,353,0
+SAY.US,D,20230814,000000,25,25.0002,24.75,24.8001,11348,0
+SAY.US,D,20230815,000000,24.99,24.9998,24.7933,24.95,1953,0
+SAY.US,D,20230816,000000,24.85,24.925,24.85,24.8701,581,0
+SAY.US,D,20230817,000000,24.95,24.99,24.85,24.99,2281,0
+SAY.US,D,20230818,000000,24.92,24.99,24.9,24.9,3169,0
+SAY.US,D,20230821,000000,24.95,24.95,24.9,24.9,1469,0
+SAY.US,D,20230822,000000,24.97,25,24.91,24.99,7830,0
+SAY.US,D,20230823,000000,24.9,25.01,24.9,25.01,3315,0
+SAY.US,D,20230824,000000,25,25,24.97,24.985,2101,0
+SAY.US,D,20230825,000000,24.98,25,24.8643,24.8643,1711,0
+SAY.US,D,20230828,000000,24.9725,25.02,24.89,25,4352,0
+SAY.US,D,20230829,000000,24.9,24.9997,24.89,24.9968,6123,0
+SAY.US,D,20230830,000000,25,25.009,24.955,25,5011,0
+SAY.US,D,20230831,000000,24.95,25,24.91,25,5955,0
+SAY.US,D,20230901,000000,25,25,24.75,24.84,13087,0
+SAY.US,D,20230905,000000,24.96,25,24.78,24.94,11862,0
+SAY.US,D,20230906,000000,24.95,24.99,24.82,24.82,2047,0
+SAY.US,D,20230907,000000,25,25,24.84,24.9863,6787,0
+SAY.US,D,20230908,000000,25,25.01,24.92,25,5067,0
+SAY.US,D,20230911,000000,25.01,25.06,25.01,25.03,1138,0
+SAY.US,D,20230912,000000,24.92,25.04,24.82,24.95,10548,0
+SAY.US,D,20230913,000000,25.0301,25.04,24.86,24.86,5804,0
+SAY.US,D,20230914,000000,24.93,24.95,24.92,24.95,3039,0
+SAY.US,D,20230915,000000,24.98,24.98,24.9,24.9,604,0
+SAY.US,D,20230918,000000,24.98,25.03,24.9702,25.03,1216,0
+SAY.US,D,20230919,000000,25,25.025,25,25.025,1192,0
+SAY.US,D,20230920,000000,25.05,25.0898,25.05,25.0898,1145,0
+SAY.US,D,20230921,000000,25.07,25.19,25.01,25.105,7813,0
+SAY.US,D,20230922,000000,25.0142,25.1696,24.98,25.1696,5259,0
+SAY.US,D,20230925,000000,25.1,25.1,25.01,25.0101,2089,0
+SAY.US,D,20230926,000000,25.11,25.11,25.11,25.11,189,0
+SAY.US,D,20230927,000000,25.1,25.14,24.92,25.14,11670,0
+SAY.US,D,20230928,000000,25.13,25.16,25.02,25.15,7665,0
+SAY.US,D,20230929,000000,25.01,25.13,25.01,25.08,5694,0
+SAY.US,D,20231002,000000,24.98,25.16,24.98,25.1464,14944,0
+SAY.US,D,20231003,000000,25.11,25.15,25.0101,25.09,4805,0
+SAY.US,D,20231004,000000,25.07,25.14,25.0599,25.0599,964,0
+SAY.US,D,20231005,000000,25.12,25.19,25.01,25.13,5802,0
+SAY.US,D,20231006,000000,25.07,25.1,25.07,25.1,875,0
+SAY.US,D,20231009,000000,25.16,25.18,25.0945,25.18,2259,0
+SAY.US,D,20231010,000000,25.17,25.2,25.1699,25.2,2654,0
+SAY.US,D,20231011,000000,25.17,25.17,25,25,3953,0
+SAY.US,D,20231012,000000,25,25.11,24.99,25.11,1350,0
+SAY.US,D,20231013,000000,25.19,25.19,25.15,25.17,3867,0
+SAY.US,D,20231016,000000,25.2,25.2,25.13,25.13,825,0
+SAY.US,D,20231017,000000,25.085,25.1,25.01,25.1,1334,0
+SAY.US,D,20231018,000000,25.1136,25.13,25.058,25.058,386,0
+SAY.US,D,20231019,000000,25.13,25.1499,25.01,25.01,3380,0
+SAY.US,D,20231020,000000,25.03,25.15,25.02,25.0301,9153,0
+SAY.US,D,20231023,000000,25.13,25.13,25,25,9572,0
+SAY.US,D,20231024,000000,25.05,25.165,25.05,25.15,2377,0
+SAY.US,D,20231025,000000,25.2,25.2,25,25,2592,0
+SAY.US,D,20231026,000000,25.21,25.22,24.92,25.1,5255,0
+SAY.US,D,20231027,000000,25.17,25.17,25,25.0204,1611,0
+SAY.US,D,20231030,000000,25.2199,25.2199,24.9001,24.9001,2790,0
+SAY.US,D,20231031,000000,25.17,25.17,24.85,25,7853,0
+SAY.US,D,20231101,000000,25.05,25.1599,25.05,25.1599,935,0
+SAY.US,D,20231102,000000,25.1859,25.2,25.1859,25.2,539,0
+SAY.US,D,20231103,000000,25.2,25.23,25.16,25.16,3027,0
+SAY.US,D,20231106,000000,25.2,25.23,25.17,25.1702,3075,0
+SAY.US,D,20231107,000000,25.2499,25.25,25.2499,25.25,1557,0
+SAY.US,D,20231108,000000,25.12,25.26,25.12,25.15,5576,0
+SAY.US,D,20231109,000000,25.27,25.27,25.075,25.075,2774,0
+SAY.US,D,20231110,000000,25.27,25.27,25.27,25.27,1400,0
+SAY.US,D,20231113,000000,25.29,25.29,25.09,25.28,4529,0
+SAY.US,D,20231114,000000,25.09,25.09,24.6446,24.84,11346,0
+SAY.US,D,20231115,000000,24.9,24.9301,24.7894,24.88,5725,0
+SAY.US,D,20231116,000000,24.94,24.94,24.66,24.9,15149,0
+SAY.US,D,20231117,000000,24.9,24.93,24.72,24.93,1516,0
+SAY.US,D,20231120,000000,24.91,25.0997,24.79,25.0997,7463,0
+SAY.US,D,20231121,000000,25.1,25.1,24.99,25.01,3016,0
+SAY.US,D,20231122,000000,24.99,25.19,24.87,24.97,11625,0
+SAY.US,D,20231124,000000,24.95,24.99,24.91,24.94,2825,0
+SAY.US,D,20231127,000000,25.02,25.03,25,25.03,5185,0
+SAY.US,D,20231128,000000,25.03,25.14,24.9815,25.01,4574,0
+SAY.US,D,20231129,000000,25.03,25.08,24.8913,25.01,2330,0
+SAY.US,D,20231130,000000,25.03,25.03,25,25,765,0
+SAY.US,D,20231201,000000,25.03,25.14,24.96,25.14,5925,0
+SAY.US,D,20231204,000000,25.09,25.09,24.96,25.05,3533,0
+SAY.US,D,20231205,000000,25.05,25.09,25.02,25.09,1161,0
+SAY.US,D,20231206,000000,25.08,25.08,25,25,1564,0
+SAY.US,D,20231207,000000,25,25.09,25,25.09,2405,0
+SAY.US,D,20231208,000000,25.09,25.09,25.09,25.09,1197,0
+SAY.US,D,20231211,000000,24.92,25.11,24.92,25.1092,4411,0
+SAY.US,D,20231212,000000,25.12,25.1452,25.12,25.12,2312,0
+SAY.US,D,20231213,000000,25.14,25.14,25.045,25.045,822,0
+SAY.US,D,20231214,000000,25.16,25.16,25.1305,25.1305,6332,0
+SAY.US,D,20231215,000000,25.18,25.18,25.12,25.1328,2442,0
+SAY.US,D,20231218,000000,25.14,25.25,25.14,25.25,2490,0
+SAY.US,D,20231219,000000,25.25,25.3,25.16,25.2335,10937,0
+SAY.US,D,20231220,000000,25.21,25.27,25.0617,25.1599,5960,0
+SAY.US,D,20231221,000000,25.2,25.2,25.135,25.2,5528,0
+SAY.US,D,20231222,000000,25.2,25.2501,25.2,25.2499,5004,0
+SAY.US,D,20231226,000000,25.18,25.18,25.175,25.175,777,0
+SAY.US,D,20231227,000000,25.2,25.28,25.19,25.28,7720,0
+SAY.US,D,20231228,000000,25.152,25.275,25.15,25.25,1218,0
+SAY.US,D,20231229,000000,25.298,25.298,25.2707,25.2707,706,0
+SAY.US,D,20240102,000000,25.14,25.35,25.09,25.09,2652,0
+SAY.US,D,20240103,000000,25.3,25.31,25.2579,25.31,721,0
+SAY.US,D,20240104,000000,25.1737,25.31,25.1737,25.31,594,0
+SAY.US,D,20240105,000000,25.33,25.33,25.265,25.33,1649,0
+SAY.US,D,20240108,000000,25.34,25.469,25.34,25.45,2505,0
+SAY.US,D,20240110,000000,25.45,25.45,25.3,25.45,2505,0
+SAY.US,D,20240111,000000,25.36,25.45,25.23,25.45,8320,0
+SAY.US,D,20240112,000000,25.45,25.45,25.45,25.45,617,0
+SAY.US,D,20240116,000000,25.36,25.52,25.36,25.52,1841,0
+SAY.US,D,20240117,000000,25.52,25.52,25.52,25.52,269,0
+SAY.US,D,20240118,000000,25.58,25.58,25.32,25.57,4578,0
+SAY.US,D,20240119,000000,25.36,25.465,25.36,25.427,1635,0
+SAY.US,D,20240122,000000,25.5,25.5,25.3,25.3,2302,0
+SAY.US,D,20240123,000000,25.35,25.4999,25.35,25.4999,1665,0
+SAY.US,D,20240124,000000,25.45,25.505,25.45,25.45,2073,0
+SAY.US,D,20240125,000000,25.35,25.38,25.2614,25.2801,3787,0
+SAY.US,D,20240126,000000,25.35,25.3832,25.35,25.3832,2853,0
+SAY.US,D,20240129,000000,25.3988,25.3988,25.25,25.25,4206,0
+SAY.US,D,20240130,000000,25.37,25.56,25.37,25.56,2882,0
+SAY.US,D,20240131,000000,25.59,25.59,25.4627,25.4627,1467,0
+SAY.US,D,20240201,000000,25.62,25.62,25.3136,25.35,3959,0
+SAY.US,D,20240202,000000,25.455,25.455,25.3,25.35,5601,0
+SAY.US,D,20240205,000000,25.5,25.5,25.41,25.465,3077,0
+SAY.US,D,20240206,000000,25.525,25.525,25.5,25.5,476,0
+SAY.US,D,20240207,000000,25.5,25.5,25.45,25.45,2382,0
+SAY.US,D,20240208,000000,25.56,25.56,25.495,25.5399,1362,0
+SAY.US,D,20240209,000000,25.5536,25.56,25.43,25.43,2134,0
+SAY.US,D,20240212,000000,25.55,25.6,25.45,25.45,3068,0
+SAY.US,D,20240213,000000,25.56,25.57,25.466,25.56,1623,0
+SAY.US,D,20240214,000000,25.19,25.19,25.055,25.1499,5699,0
+SAY.US,D,20240215,000000,25.1046,25.19,25.1,25.15,6047,0
+SAY.US,D,20240216,000000,25.11,25.1899,25.11,25.1899,1681,0
+SAY.US,D,20240220,000000,25.18,25.18,25.1024,25.15,3017,0
+SAY.US,D,20240221,000000,25.1,25.1001,25.0547,25.0547,3378,0
+SAY.US,D,20240222,000000,25.0999,25.2,25.0999,25.2,7430,0
+SAY.US,D,20240223,000000,25.2,25.2001,25.15,25.1612,3828,0
+SAY.US,D,20240226,000000,25.23,25.25,25.1501,25.22,5251,0
+SAY.US,D,20240227,000000,25.1501,25.25,25.1501,25.25,905,0
+SAY.US,D,20240228,000000,25.13,25.19,25.12,25.19,1235,0
+SAY.US,D,20240229,000000,25.19,25.2403,25.16,25.16,1952,0
+SAY.US,D,20240301,000000,25.15,25.19,25.05,25.19,11648,0
+SAY.US,D,20240304,000000,25.25,25.25,25.25,25.25,321,0
+SAY.US,D,20240305,000000,25.11,25.2,25.05,25.15,5004,0
+SAY.US,D,20240306,000000,25.12,25.12,25.0666,25.0677,12597,0
+SAY.US,D,20240307,000000,25.12,25.12,25.06,25.0883,11117,0
+SAY.US,D,20240308,000000,25.06,25.0899,25.01,25.06,4986,0
+SAY.US,D,20240311,000000,25.06,25.08,25.02,25.05,7793,0
+SAY.US,D,20240312,000000,25.06,25.2,25.06,25.2,2001,0
+SAY.US,D,20240314,000000,25.1552,25.2,25.06,25.2,3352,0
+SAY.US,D,20240315,000000,25.11,25.11,25.11,25.11,388,0
+SAY.US,D,20240318,000000,25.16,25.1647,25.11,25.1209,4619,0
+SAY.US,D,20240319,000000,25.17,25.25,25.14,25.25,13940,0
+SAY.US,D,20240320,000000,25.25,25.25,25.244,25.25,1753,0
+SAY.US,D,20240321,000000,25.215,25.24,25.15,25.215,5851,0
+SAY.US,D,20240322,000000,25.25,25.25,25.1,25.12,4311,0
+SAY.US,D,20240325,000000,25.12,25.1572,25.1,25.1,2290,0
+SAY.US,D,20240326,000000,25.1,25.28,25.1,25.2,6187,0
+SAY.US,D,20240328,000000,25.16,25.27,25.1,25.15,10712,0
+SAY.US,D,20240401,000000,25.15,25.15,25.1159,25.1459,1553,0
+SAY.US,D,20240402,000000,25.2556,25.26,25.15,25.25,5585,0
+SAY.US,D,20240403,000000,25.27,25.3,25.225,25.3,2829,0
+SAY.US,D,20240404,000000,25.34,25.34,25.34,25.34,690,0
+SAY.US,D,20240405,000000,25.36,25.36,25.27,25.3,2099,0
+SAY.US,D,20240408,000000,25.22,25.3417,25.2,25.21,5475,0
+SAY.US,D,20240409,000000,25.2899,25.36,25.23,25.35,3985,0
+SAY.US,D,20240410,000000,25.25,25.35,25.09,25.17,1702,0
+SAY.US,D,20240411,000000,25.17,25.25,25.1501,25.25,4092,0
+SAY.US,D,20240412,000000,25.3,25.3,25.3,25.3,191,0
+SAY.US,D,20240415,000000,25.21,25.34,25.16,25.33,6011,0
+SAY.US,D,20240416,000000,25.3,25.3212,25.2253,25.2253,2054,0
+SAY.US,D,20240417,000000,25.25,25.3199,25.11,25.16,4879,0
+SAY.US,D,20240418,000000,25.21,25.2827,25.21,25.2827,3177,0
+SAY.US,D,20240422,000000,25.28,25.28,25.21,25.28,763,0
+SAY.US,D,20240423,000000,25.2,25.2999,25.12,25.2999,1218,0
+SAY.US,D,20240424,000000,25.2899,25.2899,25.288,25.2899,672,0
+SAY.US,D,20240425,000000,25.3,25.3,25.14,25.141,1173,0
+SAY.US,D,20240426,000000,25.15,25.2401,25.15,25.2401,1569,0
+SAY.US,D,20240429,000000,25.29,25.29,25.29,25.29,267,0
+SAY.US,D,20240430,000000,25.29,25.29,25.28,25.28,1486,0
+SAY.US,D,20240502,000000,25.32,25.36,25.2,25.36,3970,0
+SAY.US,D,20240503,000000,25.36,25.45,25.35,25.44,4793,0
+SAY.US,D,20240506,000000,25.44,25.495,25.3301,25.43,3372,0
+SAY.US,D,20240507,000000,25.41,25.41,25.3691,25.3695,1412,0
+SAY.US,D,20240508,000000,25.4,25.4176,25.3,25.35,2123,0
+SAY.US,D,20240509,000000,25.4001,25.4001,25.4,25.4001,531,0
+SAY.US,D,20240510,000000,25.46,25.46,25.42,25.4201,2997,0
+SAY.US,D,20240513,000000,25.47,25.51,25.3743,25.51,6896,0
+SAY.US,D,20240514,000000,25.1026,25.135,25.09,25.1,1499,0
+SAY.US,D,20240515,000000,25.15,25.1735,25.1,25.145,3306,0
+SAY.US,D,20240516,000000,25.1,25.14,25.02,25.05,3020,0
+SAY.US,D,20240517,000000,25.05,25.05,25.02,25.04,3514,0
+SAY.US,D,20240520,000000,25.05,25.075,25.04,25.04,1099,0
+SAY.US,D,20240521,000000,25.04,25.14,25.04,25.137,4146,0
+SAY.US,D,20240522,000000,25.1,25.14,25.08,25.09,5689,0
+SAY.US,D,20240523,000000,25.1,25.1,25,25.1,2852,0
+SAY.US,D,20240524,000000,25.1,25.11,25.055,25.07,5548,0
+SAY.US,D,20240528,000000,25.03,25.1,25,25.035,5419,0
+SAY.US,D,20240530,000000,25.02,25.02,24.99,25.0057,7605,0
+SAY.US,D,20240531,000000,25.01,25.1,25.01,25.0999,1235,0
+SAY.US,D,20240603,000000,25.1,25.2099,25.07,25.13,3869,0
+SAY.US,D,20240604,000000,25.054,25.09,25.0101,25.09,1435,0
+SAY.US,D,20240605,000000,25.09,25.19,25.02,25.185,6254,0
+SAY.US,D,20240606,000000,25.11,25.2,25.04,25.07,9535,0
+SAY.US,D,20240607,000000,25.01,25.067,25.01,25.04,2529,0
+SAY.US,D,20240610,000000,25.1193,25.1193,25.05,25.05,2139,0
+SAY.US,D,20240611,000000,25.07,25.0776,25.05,25.05,3057,0
+SAY.US,D,20240612,000000,25.05,25.05,25.01,25.01,4051,0
+SAY.US,D,20240613,000000,25.01,25.07,25.01,25.07,1640,0
+SAY.US,D,20240614,000000,25.09,25.09,25.0699,25.08,3689,0
+SAY.US,D,20240617,000000,25.12,25.12,25.11,25.11,436,0
+SAY.US,D,20240618,000000,25.0305,25.11,25.02,25.02,2948,0
+SAY.US,D,20240620,000000,25.02,25.06,25.02,25.06,397,0
+SAY.US,D,20240621,000000,25.09,25.11,25.09,25.09,2263,0
+SAY.US,D,20240624,000000,25.0452,25.11,25,25.06,3696,0
+SAY.US,D,20240625,000000,25.11,25.135,25.075,25.1235,3442,0
+SAY.US,D,20240626,000000,25.12,25.12,25.075,25.118,1673,0
+SAY.US,D,20240627,000000,25.12,25.12,25.0903,25.0903,995,0
+SAY.US,D,20240628,000000,25.12,25.12,25.11,25.11,636,0
+SAY.US,D,20240701,000000,25.12,25.14,25.118,25.14,2369,0
+SAY.US,D,20240702,000000,25.1,25.17,25.08,25.08,2684,0
+SAY.US,D,20240705,000000,25.11,25.11,25.094,25.094,3677,0
+SAY.US,D,20240708,000000,25.085,25.18,25.08,25.18,4489,0
+SAY.US,D,20240709,000000,25.14,25.14,25.12,25.14,2891,0
+SAY.US,D,20240710,000000,25.12,25.14,25.1003,25.1009,1996,0
+SAY.US,D,20240711,000000,25.16,25.16,25.05,25.08,6006,0
+SAY.US,D,20240712,000000,25.1,25.12,25.09,25.1,6093,0
+SAY.US,D,20240715,000000,25.29,25.3,25.24,25.24,8746,0
+SAY.US,D,20240716,000000,25.29,25.29,25.25,25.268,3305,0
+SAY.US,D,20240717,000000,25.3,25.35,25.262,25.3145,5418,0
+SAY.US,D,20240718,000000,25.32,25.3473,25.2998,25.2998,8915,0
+SAY.US,D,20240719,000000,25.34,25.34,25.25,25.252,3680,0
+SAY.US,D,20240722,000000,25.34,25.34,25.2,25.2,4035,0
+SAY.US,D,20240723,000000,25.34,25.34,25.27,25.27,480,0
+SAY.US,D,20240724,000000,25.27,25.34,25.27,25.31,2129,0
+SAY.US,D,20240725,000000,25.2,25.29,25.2,25.24,4073,0
+SAY.US,D,20240726,000000,25.19,25.2576,25.19,25.25,3066,0
+SAY.US,D,20240729,000000,25.34,25.34,25.25,25.3399,2635,0
+SAY.US,D,20240730,000000,25.325,25.35,25.325,25.35,1091,0
+SAY.US,D,20240731,000000,25.36,25.36,25.3056,25.3056,4808,0
+SAY.US,D,20240801,000000,25.37,25.37,25.3624,25.3624,1300,0
+SAY.US,D,20240802,000000,25.37,25.39,25.3,25.39,6162,0
+SAY.US,D,20240805,000000,25.3108,25.46,25.22,25.33,7568,0
+SAY.US,D,20240806,000000,25.26,25.26,25.2,25.25,5416,0
+SAY.US,D,20240807,000000,25.3,25.4,25.3,25.4,1561,0
+SAY.US,D,20240808,000000,25.343,25.39,25.3398,25.37,8342,0
+SAY.US,D,20240809,000000,25.34,25.389,25.27,25.389,3137,0
+SAY.US,D,20240812,000000,25.38,25.438,25.3,25.3307,3550,0
+SAY.US,D,20240813,000000,25.34,25.4399,25.3,25.43,2594,0
+SAY.US,D,20240814,000000,25.4,25.5,25.4,25.5,12733,0
+SAY.US,D,20240815,000000,25.1,25.1,25.03,25.07,2244,0
+SAY.US,D,20240816,000000,25.08,25.1,25.065,25.0999,4695,0
+SAY.US,D,20240819,000000,25.1,25.18,25.08,25.18,5214,0
+SAY.US,D,20240820,000000,25.1899,25.1899,25.1101,25.15,1104,0
+SAY.US,D,20240821,000000,25.14,25.2,25.129,25.129,4970,0
+SAY.US,D,20240822,000000,25.16,25.1899,25.13,25.1899,4364,0
+SAY.US,D,20240823,000000,25.1825,25.1825,25.1825,25.1825,366,0
+SAY.US,D,20240826,000000,25.17,25.1922,25.17,25.1922,2040,0
+SAY.US,D,20240827,000000,25.2,25.2,25.16,25.1932,7044,0
+SAY.US,D,20240828,000000,25.1802,25.2025,25.1302,25.2,14472,0
+SAY.US,D,20240829,000000,25.2,25.23,25.16,25.23,3722,0
+SAY.US,D,20240830,000000,25.23,25.23,25.16,25.16,1604,0
+SAY.US,D,20240903,000000,25.25,25.28,25.16,25.16,1232,0
+SAY.US,D,20240904,000000,25.2,25.3299,25.2,25.3,3425,0
+SAY.US,D,20240905,000000,25.25,25.39,25.25,25.3877,4983,0
+SAY.US,D,20240906,000000,25.3,25.46,25.3,25.4,3867,0
+SAY.US,D,20240909,000000,25.41,25.46,25.39,25.44,1091,0
+SAY.US,D,20240910,000000,25.44,25.44,25.44,25.44,278,0
+SAY.US,D,20240911,000000,25.4245,25.4245,25.4245,25.4245,220,0
+SAY.US,D,20240912,000000,25.52,25.52,25.5,25.5,2240,0
+SAY.US,D,20240913,000000,25.5,25.54,25.29,25.29,1302,0
+SAY.US,D,20240916,000000,25.4,25.54,25.3,25.48,3889,0
+SAY.US,D,20240917,000000,25.365,25.44,25.365,25.4,3855,0
+SAY.US,D,20240918,000000,25.48,25.48,25.4499,25.45,997,0
+SAY.US,D,20240919,000000,25.48,25.48,25.17,25.3,16766,0
+SAY.US,D,20240920,000000,25.31,25.32,25.23,25.2877,12224,0
+SAY.US,D,20240923,000000,25.28,25.408,25.26,25.36,4220,0
+SAY.US,D,20240924,000000,25.27,25.31,25.27,25.31,3945,0
+SAY.US,D,20240925,000000,25.31,25.34,25.3,25.34,2926,0
+SAY.US,D,20240926,000000,25.355,25.41,25.25,25.3407,4442,0
+SAY.US,D,20240927,000000,25.3,25.4083,25.26,25.26,3682,0
+SAY.US,D,20240930,000000,25.26,25.385,25.2,25.385,4065,0
+SAY.US,D,20241001,000000,25.3,25.48,25.3,25.45,5265,0
+SAY.US,D,20241002,000000,25.42,25.46,25.37,25.37,1766,0
+SAY.US,D,20241003,000000,25.29,25.29,25.29,25.29,1193,0
+SAY.US,D,20241004,000000,25.31,25.44,25.3,25.4,2901,0
+SAY.US,D,20241007,000000,25.48,25.48,25.42,25.4799,1025,0
+SAY.US,D,20241008,000000,25.3901,25.46,25.3901,25.4568,2049,0
+SAY.US,D,20241010,000000,25.44,25.44,25.44,25.44,245,0
+SAY.US,D,20241011,000000,25.4399,25.4399,25.4001,25.406,1227,0
+SAY.US,D,20241014,000000,25.44,25.44,25.3,25.4215,2063,0
+SAY.US,D,20241015,000000,25.33,25.42,25.325,25.42,3518,0
+SAY.US,D,20241016,000000,25.4037,25.4037,25.35,25.3598,3953,0
+SAY.US,D,20241017,000000,25.4,25.4,25.35,25.3999,1838,0
+SAY.US,D,20241018,000000,25.356,25.42,25.35,25.42,3146,0
+SAY.US,D,20241021,000000,25.42,25.42,25.42,25.42,1577,0
+SAY.US,D,20241022,000000,25.42,25.42,25.32,25.32,4555,0
+SAY.US,D,20241023,000000,25.39,25.4085,25.31,25.3162,4623,0
+SAY.US,D,20241024,000000,25.36,25.42,25.34,25.42,9003,0
+SAY.US,D,20241025,000000,25.416,25.44,25.416,25.44,2922,0
+SAY.US,D,20241028,000000,25.44,25.44,25.4316,25.44,495,0
+SAY.US,D,20241029,000000,25.385,25.46,25.332,25.46,5511,0
+SAY.US,D,20241031,000000,25.45,25.45,25.34,25.36,2691,0
+SAY.US,D,20241101,000000,25.35,25.35,25.345,25.345,713,0
+SAY.US,D,20241104,000000,25.35,25.44,25.33,25.44,4218,0
+SAY.US,D,20241105,000000,25.46,25.46,25.43,25.43,1324,0
+SAY.US,D,20241106,000000,25.4266,25.5,25.4266,25.48,1392,0
+SAY.US,D,20241108,000000,25.34,25.5,25.34,25.45,794,0
+SAY.US,D,20241111,000000,25.48,25.5,25.46,25.49,6135,0
+SAY.US,D,20241112,000000,25.498,25.54,25.498,25.52,3479,0
+SAY.US,D,20241113,000000,25.52,25.58,25.51,25.51,3883,0
+SAY.US,D,20241114,000000,25.48,25.51,25.44,25.51,6312,0
+SAY.US,D,20241115,000000,25.09,25.116,25.065,25.08,6282,0
+SAY.US,D,20241118,000000,25.115,25.14,25.08,25.13,2430,0
+SAY.US,D,20241119,000000,25.1,25.14,25.0806,25.0806,5131,0
+SAY.US,D,20241120,000000,25.14,25.1599,25.1009,25.1051,3104,0
+SAY.US,D,20241121,000000,25.15,25.18,25.14,25.14,2315,0
+SAY.US,D,20241122,000000,25.12,25.12,25.12,25.12,586,0
+SAY.US,D,20241125,000000,25.2288,25.2288,25.1109,25.21,3195,0
+SAY.US,D,20241126,000000,25.2,25.28,25.2,25.2515,2209,0
+SAY.US,D,20241127,000000,25.25,25.2801,25.25,25.27,3008,0
+SAY.US,D,20241129,000000,25.29,25.29,25.29,25.29,1635,0
+SAY.US,D,20241202,000000,25.2435,25.29,25.2115,25.25,2638,0
+SAY.US,D,20241203,000000,25.21,25.29,25.155,25.2899,4733,0
+SAY.US,D,20241204,000000,25.2641,25.29,25.2641,25.29,1188,0
+SAY.US,D,20241205,000000,25.32,25.32,25.18,25.21,16434,0
+SAY.US,D,20241206,000000,25.22,25.22,25.2,25.2199,2942,0
+SAY.US,D,20241209,000000,25.21,25.22,25.19,25.2099,5312,0
+SAY.US,D,20241210,000000,25.2001,25.2425,25.2,25.2425,7541,0
+SAY.US,D,20241211,000000,25.2,25.24,25.2,25.2,2663,0
+SAY.US,D,20241212,000000,25.22,25.24,25.22,25.24,1936,0
+SAY.US,D,20241213,000000,25.21,25.21,25.11,25.11,25654,0
+SAY.US,D,20241216,000000,25.1897,25.2,25.135,25.175,7998,0
+SAY.US,D,20241217,000000,25.1984,25.2526,25.1952,25.2526,10686,0
+SAY.US,D,20241218,000000,25.25,25.25,25.2,25.2,1579,0
+SAY.US,D,20241219,000000,25.1818,25.27,25.15,25.235,6371,0
+SAY.US,D,20241220,000000,25.23,25.31,25.16,25.31,2253,0
+SAY.US,D,20241223,000000,25.3,25.35,25.2809,25.3105,3960,0
+SAY.US,D,20241224,000000,25.3274,25.39,25.27,25.27,4867,0
+SAY.US,D,20241226,000000,25.32,25.39,25.2542,25.2999,1857,0
+SAY.US,D,20241227,000000,25.305,25.39,25.17,25.198,5116,0
+SAY.US,D,20241230,000000,25.3,25.3599,25.292,25.292,836,0
+SAY.US,D,20241231,000000,25.265,25.2999,25.23,25.2999,559,0
+SAY.US,D,20250102,000000,25.27,25.3599,25.26,25.3125,4730,0
+SAY.US,D,20250103,000000,25.36,25.36,25.3093,25.358,964,0
+SAY.US,D,20250106,000000,25.3522,25.4,25.35,25.3815,7330,0
+SAY.US,D,20250107,000000,25.398,25.42,25.3565,25.42,3369,0
+SAY.US,D,20250108,000000,25.385,25.44,25.385,25.4399,3387,0
+SAY.US,D,20250110,000000,25.42,25.42,25.35,25.3598,1030,0
+SAY.US,D,20250113,000000,25.35,25.35,25.2742,25.3386,4158,0
+SAY.US,D,20250114,000000,25.27,25.35,25.26,25.3,5100,0
+SAY.US,D,20250115,000000,25.3,25.4119,25.3,25.4,3479,0
+SAY.US,D,20250116,000000,25.395,25.42,25.395,25.42,2196,0
+SAY.US,D,20250117,000000,25.37,25.4353,25.35,25.35,2972,0
+SAY.US,D,20250121,000000,25.44,25.44,25.3801,25.4,1004,0
+SAY.US,D,20250122,000000,25.44,25.44,25.4381,25.4381,2122,0
+SAY.US,D,20250123,000000,25.44,25.44,25.3865,25.4,4005,0
+SAY.US,D,20250124,000000,25.44,25.44,25.44,25.44,2284,0
+SAY.US,D,20250127,000000,25.42,25.42,25.27,25.3001,4082,0
+SAY.US,D,20250128,000000,25.375,25.4399,25.35,25.3901,4366,0
+SAY.US,D,20250129,000000,25.4,25.44,25.4,25.44,4363,0
+SAY.US,D,20250130,000000,25.4362,25.44,25.43,25.43,2488,0
+SAY.US,D,20250131,000000,25.435,25.45,25.43,25.4492,1562,0
+SAY.US,D,20250203,000000,25.4532,25.4532,25.34,25.35,2924,0
+SAY.US,D,20250204,000000,25.47,25.47,25.47,25.47,280,0
+SAY.US,D,20250205,000000,25.4356,25.47,25.425,25.44,2650,0
+SAY.US,D,20250206,000000,25.4,25.47,25.4,25.46,1224,0
+SAY.US,D,20250207,000000,25.4743,25.4743,25.4743,25.4743,734,0
+SAY.US,D,20250210,000000,25.475,25.49,25.41,25.41,2494,0
+SAY.US,D,20250211,000000,25.43,25.51,25.42,25.5,9962,0
+SAY.US,D,20250213,000000,25.495,25.605,25.495,25.571,8497,0
+SAY.US,D,20250214,000000,25.13,25.24,25.1,25.24,16491,0
+SAY.US,D,20250218,000000,25.23,25.24,25.22,25.22,3916,0
+SAY.US,D,20250219,000000,25.26,25.26,25.25,25.25,1516,0
+SAY.US,D,20250220,000000,25.2926,25.3,25.26,25.26,2376,0
+SAY.US,D,20250221,000000,25.3,25.3,25.27,25.2762,566,0
+SAY.US,D,20250224,000000,25.29,25.32,25.29,25.32,2034,0
+SAY.US,D,20250225,000000,25.295,25.3,25.28,25.2999,3751,0
+SAY.US,D,20250226,000000,25.32,25.32,25.26,25.26,2542,0
+SAY.US,D,20250227,000000,25.257,25.257,25.25,25.25,300,0
+SAY.US,D,20250303,000000,25.25,25.3075,25.25,25.3075,1384,0
+SAY.US,D,20250304,000000,25.25,25.32,25.25,25.2501,4247,0
+SAY.US,D,20250305,000000,25.2784,25.2784,25.27,25.27,1790,0
+SAY.US,D,20250306,000000,25.2724,25.29,25.25,25.25,4717,0
+SAY.US,D,20250307,000000,25.21,25.28,25.2,25.2199,4471,0
+SAY.US,D,20250310,000000,25.2519,25.32,25.24,25.24,6942,0
+SAY.US,D,20250311,000000,25.24,25.265,25.215,25.25,1631,0
+SAY.US,D,20250312,000000,25.29,25.3,25.29,25.3,2175,0
+SAY.US,D,20250313,000000,25.27,25.27,25.22,25.26,979,0
+SAY.US,D,20250314,000000,25.3,25.3,25.25,25.25,1944,0
+SAY.US,D,20250317,000000,25.25,25.3,25.22,25.22,1619,0
+SAY.US,D,20250318,000000,25.21,25.2101,25.21,25.2101,1147,0
+SAY.US,D,20250319,000000,25.2107,25.2662,25.2107,25.2662,1225,0
+SAY.US,D,20250320,000000,25.26,25.38,25.26,25.38,6514,0
+SAY.US,D,20250321,000000,25.3605,25.41,25.3501,25.41,1228,0
+SAY.US,D,20250324,000000,25.36,25.3888,25.36,25.3888,1838,0
+SAY.US,D,20250325,000000,25.388,25.4,25.388,25.4,706,0
+SAY.US,D,20250327,000000,25.4,25.41,25.4,25.41,4460,0
+SAY.US,D,20250328,000000,25.4,25.43,25.3816,25.4,5285,0
+SAY.US,D,20250331,000000,25.35,25.45,25.327,25.4,7502,0
+SAY.US,D,20250402,000000,25.48,25.48,25.35,25.402,2287,0
+SAY.US,D,20250403,000000,25.25,25.478,25.25,25.4,4905,0
+SAY.US,D,20250404,000000,25.31,25.4,25.28,25.4,4523,0
+SAY.US,D,20250407,000000,25.2,25.29,24.9,25.1653,20443,0
+SAY.US,D,20250408,000000,25.38,25.38,25.23,25.38,6528,0
+SAY.US,D,20250409,000000,24.95,25.38,24.95,25.2001,7212,0
+SAY.US,D,20250410,000000,25.14,25.25,25.1,25.1149,4790,0
+SAY.US,D,20250411,000000,24.9977,25.22,24.98,25.165,1131,0
+SAY.US,D,20250414,000000,25.23,25.2795,25.2,25.2601,7390,0
+SAY.US,D,20250415,000000,25.3,25.35,25.26,25.3456,14566,0
+SAY.US,D,20250416,000000,25.3107,25.38,25.3,25.3763,749,0
+SAY.US,D,20250417,000000,25.3,25.325,25.3,25.3059,2788,0
+SAY.US,D,20250421,000000,25.34,25.365,25.3101,25.365,2575,0
+SAY.US,D,20250422,000000,25.42,25.44,25.31,25.4,3550,0
+SAY.US,D,20250423,000000,25.4,25.44,25.4,25.4325,779,0
+SAY.US,D,20250424,000000,25.46,25.46,25.4068,25.4068,927,0
+SAY.US,D,20250425,000000,25.49,25.49,25.49,25.49,129,0
+SAY.US,D,20250428,000000,25.45,25.4899,25.45,25.4861,1456,0
+SAY.US,D,20250501,000000,25.4996,25.4996,25.45,25.475,1674,0
+SAY.US,D,20250502,000000,25.47,25.51,25.46,25.51,1716,0
+SAY.US,D,20250505,000000,25.52,25.52,25.51,25.5199,4824,0
+SAY.US,D,20250506,000000,25.52,25.52,25.3501,25.3501,2209,0
+SAY.US,D,20250507,000000,25.362,25.5,25.362,25.46,5049,0
+SAY.US,D,20250508,000000,25.54,25.55,25.5,25.54,17632,0
+SAY.US,D,20250509,000000,25.56,25.57,25.5301,25.5301,4327,0
+SAY.US,D,20250512,000000,25.58,25.978,25.55,25.6,10080,0
+SAY.US,D,20250513,000000,25.6,25.6,25.5,25.59,2089,0
+SAY.US,D,20250514,000000,25.62,25.62,25.55,25.61,13676,0
+SAY.US,D,20250515,000000,25.25,25.25,25.0079,25.17,19762,0
+SAY.US,D,20250516,000000,25.1969,25.2503,25.03,25.2503,1756,0
+SAY.US,D,20250519,000000,25.12,25.28,25.0647,25.07,7148,0
+SAY.US,D,20250520,000000,25.1,25.19,25.1,25.145,6401,0
+SAY.US,D,20250521,000000,25.12,25.22,25.1,25.21,3700,0
+SAY.US,D,20250522,000000,25.1939,25.1939,25.1939,25.1939,331,0
+SAY.US,D,20250523,000000,25.2,25.2,25.1,25.175,1815,0
+SAY.US,D,20250527,000000,25.1955,25.21,25.1955,25.21,4830,0
+SAY.US,D,20250528,000000,25.16,25.21,25.1074,25.165,6317,0
+SAY.US,D,20250529,000000,25.165,25.29,25.165,25.25,10095,0
+SAY.US,D,20250530,000000,25.25,25.25,25.1564,25.1564,860,0
+SAY.US,D,20250602,000000,25.3,25.3,25.1926,25.2437,4709,0
+SAY.US,D,20250603,000000,25.3,25.3,25.22,25.24,3377,0
+SAY.US,D,20250604,000000,25.29,25.36,25.265,25.31,2656,0
+SAY.US,D,20250605,000000,25.3,25.3,25.3,25.3,1098,0
+SAY.US,D,20250606,000000,25.4,25.4,25.22,25.28,2349,0
+SAY.US,D,20250609,000000,25.28,25.28,25.1946,25.28,2856,0
+SAY.US,D,20250610,000000,25.28,25.35,25.26,25.2993,2497,0
+SAY.US,D,20250611,000000,25.2201,25.42,25.2201,25.3,15244,0
+SAY.US,D,20250612,000000,25.37,25.37,25.31,25.31,2371,0
+SAY.US,D,20250613,000000,25.3815,25.3815,25.3501,25.37,497,0
+SAY.US,D,20250616,000000,25.377,25.38,25.35,25.37,2688,0
+SAY.US,D,20250617,000000,25.3293,25.35,25.3201,25.3307,1998,0
+SAY.US,D,20250618,000000,25.33,25.44,25.3105,25.35,5404,0
+SAY.US,D,20250620,000000,25.395,25.4085,25.35,25.363,1983,0
+SAY.US,D,20250623,000000,25.425,25.46,25.405,25.405,788,0
+SAY.US,D,20250624,000000,25.3754,25.3766,25.35,25.35,1108,0
+SAY.US,D,20250625,000000,25.4496,25.4496,25.4496,25.4496,375,0
+SAY.US,D,20250626,000000,25.37,25.46,25.37,25.458,4840,0
+SAY.US,D,20250627,000000,25.437,25.47,25.385,25.385,1324,0
+SAY.US,D,20250630,000000,25.4,25.4,25.38,25.4,674,0
+SAY.US,D,20250701,000000,25.425,25.425,25.35,25.39,5045,0
+SAY.US,D,20250702,000000,25.3908,25.3908,25.3908,25.3908,407,0
+SAY.US,D,20250703,000000,25.4501,25.4501,25.4501,25.4501,473,0
+SAY.US,D,20250707,000000,25.4,25.4255,25.07,25.28,11691,0
+SAY.US,D,20250708,000000,25.3,25.35,25.3,25.35,4797,0
+SAY.US,D,20250709,000000,25.4,25.4,25.38,25.399,4777,0
+SAY.US,D,20250710,000000,25.4007,25.47,25.4007,25.47,4920,0
+SAY.US,D,20250711,000000,25.463,25.4699,25.3884,25.3884,2312,0
+SAY.US,D,20250714,000000,25.39,25.3901,25.39,25.39,1468,0
+SAY.US,D,20250715,000000,25.4156,25.4156,25.41,25.41,717,0
+SAY.US,D,20250716,000000,25.4641,25.4641,25.44,25.46,813,0
+SAY.US,D,20250717,000000,25.5195,25.52,25.4741,25.4801,3274,0
+SAY.US,D,20250721,000000,25.44,25.48,25.44,25.48,462,0
+SAY.US,D,20250722,000000,25.48,25.52,25.48,25.5,2624,0
+SAY.US,D,20250723,000000,25.505,25.505,25.4501,25.4501,2631,0
+SAY.US,D,20250724,000000,25.5518,25.5518,25.48,25.508,610,0
+SAY.US,D,20250725,000000,25.467,25.54,25.467,25.4766,1675,0
+SAY.US,D,20250728,000000,25.55,25.56,25.47,25.47,2898,0
+SAY.US,D,20250729,000000,25.47,25.47,25.44,25.44,5767,0
+SAY.US,D,20250730,000000,25.45,25.5,25.44,25.44,830,0
+SAY.US,D,20250731,000000,25.47,25.56,25.461,25.56,4233,0
+SAY.US,D,20250801,000000,25.5541,25.56,25.5,25.51,1825,0
+SAY.US,D,20250804,000000,25.5546,25.56,25.55,25.56,7213,0
+SAY.US,D,20250805,000000,25.58,25.6,25.55,25.6,8490,0
+SAY.US,D,20250806,000000,25.61,25.61,25.6099,25.6099,1868,0
+SAY.US,D,20250807,000000,25.598,25.61,25.585,25.61,2851,0
+SAY.US,D,20250808,000000,25.608,25.64,25.51,25.64,4569,0
+SAY.US,D,20250811,000000,25.6,25.64,25.6,25.64,7531,0
+SAY.US,D,20250812,000000,25.64,25.64,25.6181,25.6181,16233,0
+SAY.US,D,20250813,000000,25.64,25.64,25.607,25.64,7469,0
+SAY.US,D,20250814,000000,25.66,25.72,25.66,25.7,9138,0
+SAY.US,D,20250815,000000,25.3,25.38,25.2513,25.3,3271,0
+SAY.US,D,20250818,000000,25.3,25.37,25.27,25.3107,3263,0
+SAY.US,D,20250819,000000,25.312,25.38,25.2702,25.32,6436,0
+SAY.US,D,20250820,000000,25.35,25.35,25.27,25.34,2676,0
+SAY.US,D,20250821,000000,25.3375,25.45,25.3056,25.3999,15200,0
+SAY.US,D,20250822,000000,25.35,25.42,25.28,25.4199,10741,0
+SAY.US,D,20250825,000000,25.4076,25.4076,25.35,25.39,1951,0
+SAY.US,D,20250826,000000,25.3256,25.3256,25.3237,25.3237,1325,0
+SAY.US,D,20250827,000000,25.33,25.3301,25.31,25.31,1581,0
+SAY.US,D,20250828,000000,25.34,25.4054,25.34,25.4,1948,0
+SAY.US,D,20250829,000000,25.47,25.5,25.45,25.4999,989,0
+SAY.US,D,20250902,000000,25.352,25.49,25.352,25.48,591,0
+SAY.US,D,20250903,000000,25.4714,25.48,25.4714,25.48,1858,0
+SAY.US,D,20250904,000000,25.48,25.49,25.4023,25.4023,3118,0
+SAY.US,D,20250905,000000,25.48,25.48,25.45,25.45,478,0
+SAY.US,D,20250908,000000,25.45,25.5,25.39,25.39,3495,0
+SAY.US,D,20250909,000000,25.41,25.49,25.39,25.48,6396,0
+SAY.US,D,20250910,000000,25.46,25.48,25.31,25.32,9220,0
+SAY.US,D,20250911,000000,25.34,25.48,25.34,25.4756,3467,0
+SAY.US,D,20250912,000000,25.4646,25.49,25.31,25.3101,5907,0
+SAY.US,D,20250915,000000,25.4,25.4292,25.4,25.4,1463,0
+SAY.US,D,20250916,000000,25.45,25.5,25.36,25.36,1653,0
+SAY.US,D,20250917,000000,25.49,25.49,25.4,25.4001,2061,0
+SAY.US,D,20250918,000000,25.34,25.35,25.32,25.3402,2292,0
+SAY.US,D,20250919,000000,25.3001,25.32,25.295,25.32,3040,0
+SAY.US,D,20250922,000000,25.4,25.45,25.2701,25.45,2375,0
+SAY.US,D,20250924,000000,25.28,25.35,25.28,25.34,1280,0
+SAY.US,D,20250925,000000,25.387,25.4055,25.22,25.22,6917,0
+SAY.US,D,20250926,000000,25.3748,25.3748,25.22,25.27,1049,0
+SAY.US,D,20250929,000000,25.3607,25.3607,25.19,25.2005,2149,0
+SAY.US,D,20250930,000000,25.25,25.3149,25.225,25.225,2898,0
+SAY.US,D,20251001,000000,25.2894,25.3786,25.2894,25.3786,1195,0
+SAY.US,D,20251002,000000,25.315,25.3721,25.3031,25.3031,3929,0
+SAY.US,D,20251003,000000,25.38,25.4388,25.3501,25.3805,3045,0
+SAY.US,D,20251006,000000,25.3811,25.45,25.38,25.4317,5106,0
+SAY.US,D,20251007,000000,25.417,25.435,25.4,25.4,4241,0
+SAY.US,D,20251008,000000,25.4283,25.4329,25.4,25.4,3827,0
+SAY.US,D,20251009,000000,25.4194,25.4212,25.4194,25.42,1979,0
+SAY.US,D,20251010,000000,25.4003,25.47,25.4,25.4,2889,0
+SAY.US,D,20251013,000000,25.4647,25.4647,25.41,25.41,761,0
+SAY.US,D,20251014,000000,25.43,25.47,25.38,25.4,26841,0
+SAY.US,D,20251015,000000,25.4,25.4101,25.4,25.41,851,0
+SAY.US,D,20251016,000000,25.4275,25.45,25.36,25.41,92856,0
+SAY.US,D,20251017,000000,25.36,25.48,25.36,25.46,7779,0
+SAY.US,D,20251020,000000,25.4,25.478,25.4,25.452,1358,0
+SAY.US,D,20251021,000000,25.45,25.48,25.42,25.42,728,0
+SAY.US,D,20251022,000000,25.4694,25.4694,25.38,25.42,3018,0
+SAY.US,D,20251023,000000,25.46,25.46,25.39,25.46,4181,0
+SAY.US,D,20251024,000000,25.39,25.46,25.37,25.37,1673,0
+SAY.US,D,20251027,000000,25.411,25.4433,25.38,25.394,6363,0
+SAY.US,D,20251028,000000,25.44,25.44,25.36,25.415,10655,0
+SAY.US,D,20251029,000000,25.41,25.45,25.41,25.4467,10335,0
+SAY.US,D,20251030,000000,25.43,25.48,25.42,25.4724,4881,0
+SAY.US,D,20251031,000000,25.48,25.48,25.42,25.44,4779,0
+SAY.US,D,20251103,000000,25.47,25.52,25.47,25.5,2847,0
+SAY.US,D,20251104,000000,25.55,25.55,25.55,25.55,363,0
+SAY.US,D,20251106,000000,25.505,25.56,25.478,25.53,9943,0
+SAY.US,D,20251107,000000,25.568,25.57,25.51,25.51,1518,0
+SAY.US,D,20251110,000000,25.57,25.57,25.544,25.55,8213,0
+SAY.US,D,20251111,000000,25.56,25.57,25.53,25.5591,3061,0
+SAY.US,D,20251112,000000,25.583,25.61,25.58,25.61,6761,0
+SAY.US,D,20251113,000000,25.62,25.67,25.55,25.58,5831,0
+SAY.US,D,20251114,000000,25.1138,25.33,25.1001,25.3,42698,0
+SAY.US,D,20251117,000000,25.3,25.3195,25.225,25.2794,6241,0
+SAY.US,D,20251118,000000,25.28,25.28,25.205,25.27,658,0
+SAY.US,D,20251119,000000,25.1312,25.27,25.1312,25.2201,9292,0
+SAY.US,D,20251120,000000,25.19,25.27,25.19,25.25,7772,0
+SAY.US,D,20251121,000000,25.17,25.1822,25.12,25.1502,5243,0
+SAY.US,D,20251124,000000,25.2699,25.2699,25.13,25.215,1290,0
+SAY.US,D,20251125,000000,25.268,25.268,25.235,25.235,2011,0
+SAY.US,D,20251126,000000,25.25,25.26,25.25,25.26,5578,0
+SAY.US,D,20251128,000000,25.24,25.2699,25.15,25.2699,2246,0
+SAY.US,D,20251201,000000,25.28,25.31,25.23,25.28,5882,0
+SAY.US,D,20251202,000000,25.305,25.31,25.27,25.29,1991,0
+SAY.US,D,20251203,000000,25.29,25.305,25.29,25.29,946,0
+SAY.US,D,20251204,000000,25.272,25.28,25.27,25.28,548,0
+SAY.US,D,20251205,000000,25.29,25.32,25.28,25.32,2846,0
+SAY.US,D,20251208,000000,25.28,25.28,25.24,25.24,2213,0
+SAY.US,D,20251209,000000,25.25,25.32,25.24,25.25,4601,0
+SAY.US,D,20251210,000000,25.27,25.285,25.18,25.18,17244,0
+SAY.US,D,20251211,000000,25.2,25.24,25.19,25.22,4749,0
+SAY.US,D,20251212,000000,25.21,25.22,25.18,25.2175,3034,0
+SAY.US,D,20251215,000000,25.19,25.2999,25.19,25.2999,2594,0
+SAY.US,D,20251216,000000,25.3199,25.3199,25.24,25.3,2940,0
+SAY.US,D,20251217,000000,25.3,25.35,25.2905,25.2905,9196,0
+SAY.US,D,20251218,000000,25.3,25.33,25.3,25.3188,5197,0
+SAY.US,D,20251219,000000,25.37,25.37,25.28,25.28,412,0
+SAY.US,D,20251222,000000,25.261,25.31,25.26,25.2709,5219,0
+SAY.US,D,20251223,000000,25.3,25.34,25.3,25.3,1467,0
+SAY.US,D,20251224,000000,25.3384,25.34,25.2701,25.2701,1548,0
+SAY.US,D,20251226,000000,25.28,25.2999,25.27,25.2999,1740,0
+SAY.US,D,20251229,000000,25.298,25.298,25.25,25.25,508,0
+SAY.US,D,20251230,000000,25.2999,25.32,25.25,25.3,3054,0
+SAY.US,D,20251231,000000,25.28,25.3299,25.2735,25.31,4085,0
+SAY.US,D,20260102,000000,25.34,25.35,25.28,25.34,6585,0
+SAY.US,D,20260105,000000,25.34,25.36,25.3,25.3241,9161,0
+SAY.US,D,20260106,000000,25.34,25.34,25.3,25.3,2196,0
+SAY.US,D,20260107,000000,25.34,25.34,25.3028,25.31,6098,0
+SAY.US,D,20260108,000000,25.338,25.34,25.3239,25.3239,2461,0
+SAY.US,D,20260109,000000,25.37,25.37,25.33,25.33,4390,0
+SAY.US,D,20260112,000000,25.3242,25.36,25.32,25.33,1678,0
+SAY.US,D,20260113,000000,25.3631,25.37,25.3407,25.37,1196,0
+SAY.US,D,20260114,000000,25.365,25.3899,25.35,25.3899,1602,0
+SAY.US,D,20260115,000000,25.39,25.39,25.3573,25.39,2226,0
+SAY.US,D,20260116,000000,25.34,25.39,25.34,25.38,4198,0
+SAY.US,D,20260120,000000,25.361,25.37,25.35,25.3501,3272,0
+SAY.US,D,20260121,000000,25.35,25.35,25.35,25.35,488,0
+SAY.US,D,20260122,000000,25.39,25.42,25.37,25.415,10528,0
+SAY.US,D,20260123,000000,25.42,25.4535,25.41,25.4535,9185,0
+SAY.US,D,20260126,000000,25.4624,25.56,25.46,25.5121,10622,0
+SAY.US,D,20260127,000000,25.51,25.51,25.4601,25.51,5384,0
+SAY.US,D,20260128,000000,25.52,25.7576,25.4815,25.7576,12076,0
+SAY.US,D,20260129,000000,25.615,25.615,25.51,25.561,5495,0
+SAY.US,D,20260130,000000,25.72,25.72,25.63,25.63,496,0
+SAY.US,D,20260202,000000,25.605,25.605,25.54,25.58,2142,0
+SAY.US,D,20260203,000000,25.5415,25.58,25.53,25.575,5328,0
+SAY.US,D,20260204,000000,25.55,25.6,25.55,25.58,3543,0
+SAY.US,D,20260205,000000,25.55,25.59,25.54,25.54,8258,0
+SAY.US,D,20260206,000000,25.54,25.57,25.54,25.56,2929,0
+SAY.US,D,20260209,000000,25.5727,25.64,25.5535,25.6,12771,0
+SAY.US,D,20260210,000000,25.59,25.59,25.51,25.56,17991,0
+SAY.US,D,20260211,000000,25.5423,25.67,25.5423,25.67,6862,0
+SAY.US,D,20260212,000000,25.6,25.64,25.59,25.64,690,0
+SAY.US,D,20260213,000000,25.17,25.19,25.13,25.13,18780,0
+SAY.US,D,20260217,000000,25.16,25.17,25.15,25.16,6445,0
+SAY.US,D,20260218,000000,25.15,25.16,25.15,25.16,2081,0
diff --git a/daily/us/nyse stocks/2/sb_d.us.txt b/daily/us/nyse stocks/2/sb_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72c7b8e035d02ed0ad858198527dd44a6bf53328
--- /dev/null
+++ b/daily/us/nyse stocks/2/sb_d.us.txt	
@@ -0,0 +1,2825 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SB_D.US,D,20140708,000000,23.513,23.513,23.438,23.438,26129,0
+SB_D.US,D,20140709,000000,23.476,23.513,23.401,23.429,36106,0
+SB_D.US,D,20140710,000000,23.429,23.429,23.193,23.334,46722,0
+SB_D.US,D,20140711,000000,23.381,23.41,23.287,23.372,33710,0
+SB_D.US,D,20140714,000000,23.401,23.401,23.325,23.325,36933,0
+SB_D.US,D,20140715,000000,23.287,23.401,23.277,23.277,40824,0
+SB_D.US,D,20140716,000000,23.401,23.401,23.315,23.363,26272,0
+SB_D.US,D,20140717,000000,23.363,23.401,23.202,23.202,83553,0
+SB_D.US,D,20140718,000000,23.363,23.363,23.239,23.353,17810,0
+SB_D.US,D,20140721,000000,23.381,23.401,23.334,23.334,20793,0
+SB_D.US,D,20140722,000000,23.334,23.353,23.277,23.334,47135,0
+SB_D.US,D,20140723,000000,23.334,23.334,23.297,23.334,28143,0
+SB_D.US,D,20140724,000000,23.334,23.372,23.287,23.325,13390,0
+SB_D.US,D,20140725,000000,23.353,23.353,23.183,23.183,18675,0
+SB_D.US,D,20140728,000000,23.202,23.315,23.164,23.239,31686,0
+SB_D.US,D,20140729,000000,23.23,23.268,23.155,23.155,35707,0
+SB_D.US,D,20140730,000000,23.193,23.259,23.041,23.051,36482,0
+SB_D.US,D,20140731,000000,23.051,23.098,22.55,22.899,105896,0
+SB_D.US,D,20140801,000000,22.881,22.881,22.673,22.683,18496,0
+SB_D.US,D,20140804,000000,22.683,22.72,22.409,22.531,14770,0
+SB_D.US,D,20140805,000000,22.645,22.739,22.607,22.663,17596,0
+SB_D.US,D,20140806,000000,22.645,22.645,22.409,22.531,33118,0
+SB_D.US,D,20140807,000000,22.625,22.673,22.333,22.38,26026,0
+SB_D.US,D,20140808,000000,22.607,22.607,22.55,22.588,6203,0
+SB_D.US,D,20140811,000000,22.588,22.654,22.541,22.607,26247,0
+SB_D.US,D,20140812,000000,22.588,22.654,22.579,22.645,23310,0
+SB_D.US,D,20140813,000000,22.645,22.899,22.625,22.899,128833,0
+SB_D.US,D,20140814,000000,22.899,23.127,22.899,23.127,46230,0
+SB_D.US,D,20140815,000000,23.051,23.098,23.003,23.003,4886,0
+SB_D.US,D,20140818,000000,23.051,23.183,23.013,23.145,35932,0
+SB_D.US,D,20140819,000000,23.145,23.211,23.145,23.145,27300,0
+SB_D.US,D,20140820,000000,23.193,23.193,23.193,23.193,1186,0
+SB_D.US,D,20140821,000000,23.221,23.277,23.155,23.239,22349,0
+SB_D.US,D,20140822,000000,23.277,23.287,23.145,23.287,14185,0
+SB_D.US,D,20140825,000000,23.249,23.287,23.145,23.23,30877,0
+SB_D.US,D,20140826,000000,23.23,23.259,23.107,23.145,51340,0
+SB_D.US,D,20140827,000000,23.221,23.277,23.211,23.23,20482,0
+SB_D.US,D,20140828,000000,23.239,23.325,23.239,23.287,33867,0
+SB_D.US,D,20140829,000000,23.287,23.287,23.259,23.287,18960,0
+SB_D.US,D,20140902,000000,23.325,23.325,23.127,23.127,20201,0
+SB_D.US,D,20140903,000000,23.145,23.183,23.079,23.079,8198,0
+SB_D.US,D,20140904,000000,23.117,23.202,23.098,23.107,5366,0
+SB_D.US,D,20140905,000000,23.098,23.173,22.843,23.136,11542,0
+SB_D.US,D,20140908,000000,23.136,23.145,23.051,23.107,16834,0
+SB_D.US,D,20140909,000000,23.107,23.107,22.881,22.919,64702,0
+SB_D.US,D,20140910,000000,22.919,23.079,22.72,22.777,17453,0
+SB_D.US,D,20140911,000000,22.673,22.843,22.673,22.843,6087,0
+SB_D.US,D,20140912,000000,22.343,22.815,22.343,22.815,25003,0
+SB_D.US,D,20140915,000000,22.541,22.815,22.541,22.729,7569,0
+SB_D.US,D,20140916,000000,22.711,22.853,22.569,22.795,23959,0
+SB_D.US,D,20140917,000000,22.815,22.975,22.654,22.815,26687,0
+SB_D.US,D,20140918,000000,22.625,22.928,22.351,22.862,18207,0
+SB_D.US,D,20140919,000000,22.815,22.881,22.815,22.881,8103,0
+SB_D.US,D,20140922,000000,22.767,22.919,22.758,22.758,7463,0
+SB_D.US,D,20140923,000000,22.89,22.909,22.815,22.871,8019,0
+SB_D.US,D,20140924,000000,22.909,22.947,22.663,22.795,3990,0
+SB_D.US,D,20140925,000000,22.928,22.937,22.692,22.692,6631,0
+SB_D.US,D,20140926,000000,22.673,22.899,22.673,22.899,5959,0
+SB_D.US,D,20140929,000000,22.89,22.947,22.777,22.871,7404,0
+SB_D.US,D,20140930,000000,22.881,22.947,22.881,22.947,7601,0
+SB_D.US,D,20141001,000000,22.786,22.909,22.673,22.871,13178,0
+SB_D.US,D,20141002,000000,22.89,22.909,22.767,22.909,4083,0
+SB_D.US,D,20141003,000000,22.862,23.069,22.862,23.069,2420,0
+SB_D.US,D,20141006,000000,22.994,23.089,22.843,22.862,8074,0
+SB_D.US,D,20141007,000000,22.862,23.089,22.862,23.069,11501,0
+SB_D.US,D,20141008,000000,22.947,23.032,22.692,22.843,19709,0
+SB_D.US,D,20141009,000000,22.909,23.003,22.843,22.89,11829,0
+SB_D.US,D,20141010,000000,22.541,22.72,22.541,22.597,10797,0
+SB_D.US,D,20141013,000000,22.673,22.673,21.973,21.993,16786,0
+SB_D.US,D,20141014,000000,22.673,22.673,21.275,21.851,22939,0
+SB_D.US,D,20141015,000000,22.011,22.163,21.293,22.059,24867,0
+SB_D.US,D,20141016,000000,22.049,22.097,21.889,22.059,5132,0
+SB_D.US,D,20141017,000000,22.239,22.569,22.239,22.465,16453,0
+SB_D.US,D,20141020,000000,22.503,22.503,22.333,22.475,2329,0
+SB_D.US,D,20141021,000000,22.484,22.853,22.484,22.758,24712,0
+SB_D.US,D,20141022,000000,22.832,22.881,22.424,22.424,17771,0
+SB_D.US,D,20141023,000000,22.444,22.589,22.366,22.376,3417,0
+SB_D.US,D,20141024,000000,22.172,22.385,21.958,22.113,8646,0
+SB_D.US,D,20141027,000000,22.269,22.269,21.773,21.802,6254,0
+SB_D.US,D,20141028,000000,21.715,22.376,21.715,22.376,13843,0
+SB_D.US,D,20141029,000000,22.269,22.356,21.909,22.249,13766,0
+SB_D.US,D,20141030,000000,22.327,22.366,22.065,22.366,6550,0
+SB_D.US,D,20141031,000000,22.366,22.376,22.016,22.298,6844,0
+SB_D.US,D,20141103,000000,22.016,22.201,21.958,22.152,27417,0
+SB_D.US,D,20141104,000000,21.968,22.152,21.142,21.472,26740,0
+SB_D.US,D,20141105,000000,21.317,21.375,20.889,21.006,33471,0
+SB_D.US,D,20141106,000000,21.132,21.433,19.918,21.132,14793,0
+SB_D.US,D,20141107,000000,21.365,21.871,21.132,21.521,21724,0
+SB_D.US,D,20141110,000000,21.521,21.754,21.462,21.55,15553,0
+SB_D.US,D,20141111,000000,21.385,21.453,21.268,21.375,8998,0
+SB_D.US,D,20141112,000000,21.142,21.424,21.142,21.346,7205,0
+SB_D.US,D,20141113,000000,21.356,21.356,20.841,21.317,10313,0
+SB_D.US,D,20141114,000000,21.229,21.365,20.53,21.278,12220,0
+SB_D.US,D,20141117,000000,20.918,21.346,20.918,21.317,13794,0
+SB_D.US,D,20141118,000000,21.249,21.278,20.938,20.938,4417,0
+SB_D.US,D,20141119,000000,20.938,20.938,20.549,20.763,11816,0
+SB_D.US,D,20141120,000000,20.326,20.841,20.326,20.782,14620,0
+SB_D.US,D,20141121,000000,20.588,20.792,20.501,20.598,17435,0
+SB_D.US,D,20141124,000000,20.52,20.646,20.073,20.238,18018,0
+SB_D.US,D,20141125,000000,20.403,20.675,19.82,20.112,33676,0
+SB_D.US,D,20141126,000000,20.015,20.015,19.024,19.772,39363,0
+SB_D.US,D,20141128,000000,19.412,19.743,19.092,19.675,24934,0
+SB_D.US,D,20141201,000000,19.675,19.675,18.227,18.557,19244,0
+SB_D.US,D,20141202,000000,18.655,19.014,18.042,18.412,13848,0
+SB_D.US,D,20141203,000000,18.509,18.742,18.004,18.402,12127,0
+SB_D.US,D,20141204,000000,18.314,18.314,17.294,17.722,32852,0
+SB_D.US,D,20141205,000000,17.489,18.791,15.711,18.693,96537,0
+SB_D.US,D,20141208,000000,17.732,18.412,17.013,17.013,35607,0
+SB_D.US,D,20141209,000000,16.954,17.469,16.954,17.081,14255,0
+SB_D.US,D,20141210,000000,17.1,17.683,16.906,17.304,27887,0
+SB_D.US,D,20141211,000000,17.527,17.916,17.391,17.586,15542,0
+SB_D.US,D,20141212,000000,17.498,17.586,17.246,17.576,19710,0
+SB_D.US,D,20141215,000000,17.255,17.586,16.517,17.226,30561,0
+SB_D.US,D,20141216,000000,15.886,17.197,15.886,17.003,26080,0
+SB_D.US,D,20141217,000000,17.003,17.615,16.799,17.489,34030,0
+SB_D.US,D,20141218,000000,17.848,17.974,16.692,17.382,32904,0
+SB_D.US,D,20141219,000000,16.585,17.285,16.585,17.236,20955,0
+SB_D.US,D,20141222,000000,17.596,17.596,16.332,16.886,51266,0
+SB_D.US,D,20141223,000000,16.634,16.964,16.09,16.614,28838,0
+SB_D.US,D,20141224,000000,16.245,16.614,16.245,16.604,13481,0
+SB_D.US,D,20141226,000000,16.614,16.702,16.517,16.702,23312,0
+SB_D.US,D,20141229,000000,16.507,16.517,16.177,16.498,31511,0
+SB_D.US,D,20141230,000000,16.517,16.517,15.73,16.42,64455,0
+SB_D.US,D,20141231,000000,15.963,17.081,15.079,17.081,69553,0
+SB_D.US,D,20150102,000000,16.546,17.547,16.439,17.537,5132,0
+SB_D.US,D,20150105,000000,17.343,17.421,17.013,17.343,919,0
+SB_D.US,D,20150106,000000,17.304,17.304,16.595,17.207,4786,0
+SB_D.US,D,20150107,000000,17.236,17.236,16.449,16.993,11394,0
+SB_D.US,D,20150108,000000,16.517,17.586,16.459,16.886,18238,0
+SB_D.US,D,20150109,000000,16.809,17.149,16.614,17.139,8353,0
+SB_D.US,D,20150112,000000,16.896,17.11,16.76,17.003,5867,0
+SB_D.US,D,20150113,000000,17.003,17.353,16.731,17.003,7534,0
+SB_D.US,D,20150114,000000,16.925,16.925,16.478,16.906,4841,0
+SB_D.US,D,20150115,000000,17.246,17.246,16.566,16.993,17278,0
+SB_D.US,D,20150116,000000,17.003,17.372,16.76,17.255,10251,0
+SB_D.US,D,20150120,000000,17.003,17.1,16.721,17.1,18025,0
+SB_D.US,D,20150121,000000,17.37,17.4,16.75,17.4,10972,0
+SB_D.US,D,20150122,000000,17.22,17.65,17.16,17.65,9708,0
+SB_D.US,D,20150123,000000,17.5,17.65,17.1,17.54,10896,0
+SB_D.US,D,20150126,000000,17.6,17.95,17.38,17.95,16310,0
+SB_D.US,D,20150127,000000,17.95,18.99,17.72,18.99,19116,0
+SB_D.US,D,20150128,000000,18.56,19.76,18.5,19.18,19528,0
+SB_D.US,D,20150129,000000,19.1,19.59,18.97,19.57,10344,0
+SB_D.US,D,20150130,000000,18.91,19.67,18.91,19.51,7858,0
+SB_D.US,D,20150202,000000,18.94,19.47,18.7,19.44,5685,0
+SB_D.US,D,20150203,000000,19.34,19.9,19.33,19.8,13411,0
+SB_D.US,D,20150204,000000,20.24,20.24,19.62,20,25984,0
+SB_D.US,D,20150205,000000,20.23,20.43,20.03,20.3,19094,0
+SB_D.US,D,20150206,000000,20.2,20.2,19.81,20.2,13175,0
+SB_D.US,D,20150209,000000,19.83,20.31,19.83,20.31,6276,0
+SB_D.US,D,20150210,000000,20.17,20.25,20.02,20.25,5539,0
+SB_D.US,D,20150211,000000,20.05,20.2,19.6,20.12,8006,0
+SB_D.US,D,20150212,000000,20,20.2,20,20.2,4352,0
+SB_D.US,D,20150213,000000,20.21,20.25,20,20.25,6602,0
+SB_D.US,D,20150217,000000,20.25,20.25,20.06,20.06,9501,0
+SB_D.US,D,20150218,000000,19.98,20.19,19.78,20.07,13031,0
+SB_D.US,D,20150219,000000,20,20.2,20,20.02,11394,0
+SB_D.US,D,20150220,000000,20.24,20.25,19.96,20.25,16839,0
+SB_D.US,D,20150223,000000,20.03,20.1,20,20.1,2030,0
+SB_D.US,D,20150224,000000,20.44,20.44,20.16,20.28,5091,0
+SB_D.US,D,20150225,000000,20.26,20.7,20.26,20.7,12870,0
+SB_D.US,D,20150226,000000,20.63,20.75,20.5,20.75,7805,0
+SB_D.US,D,20150227,000000,20.69,21,20.69,20.99,5111,0
+SB_D.US,D,20150302,000000,20.77,21.4,20.77,21.21,17400,0
+SB_D.US,D,20150303,000000,21.24,21.3,21.24,21.3,3606,0
+SB_D.US,D,20150304,000000,21.29,21.35,20.942,21.27,13030,0
+SB_D.US,D,20150305,000000,21.26,21.38,21.26,21.3,4250,0
+SB_D.US,D,20150306,000000,21.276,21.28,21.07,21.19,5050,0
+SB_D.US,D,20150309,000000,21.19,21.19,21,21.15,7853,0
+SB_D.US,D,20150310,000000,21,21.08,20.8,21.08,5474,0
+SB_D.US,D,20150311,000000,21.08,21.08,20.93,20.93,300,0
+SB_D.US,D,20150312,000000,20.67,20.89,20.61,20.89,11000,0
+SB_D.US,D,20150313,000000,20.64,20.64,20.23,20.38,21108,0
+SB_D.US,D,20150316,000000,20.37,20.39,20,20.25,19700,0
+SB_D.US,D,20150317,000000,20,20.25,19.9,20.25,10554,0
+SB_D.US,D,20150318,000000,20.25,20.89,20,20.3,10900,0
+SB_D.US,D,20150319,000000,20.24,20.45,20.24,20.45,1400,0
+SB_D.US,D,20150320,000000,20.86,20.86,20.51,20.51,7000,0
+SB_D.US,D,20150323,000000,20.83,20.87,20.55,20.67,10761,0
+SB_D.US,D,20150324,000000,20.64,20.88,20.29,20.77,16680,0
+SB_D.US,D,20150325,000000,20.87,20.87,20.57,20.85,6100,0
+SB_D.US,D,20150326,000000,20.83,20.88,20.83,20.88,6350,0
+SB_D.US,D,20150327,000000,20.651,20.88,20.65,20.86,8452,0
+SB_D.US,D,20150330,000000,20.65,20.86,20.65,20.86,3575,0
+SB_D.US,D,20150331,000000,20.59,20.8,20.59,20.8,703,0
+SB_D.US,D,20150401,000000,20.85,20.89,20.55,20.89,982,0
+SB_D.US,D,20150402,000000,20.855,20.9,20.57,20.9,9402,0
+SB_D.US,D,20150406,000000,20.85,20.9,20.67,20.9,4290,0
+SB_D.US,D,20150407,000000,20.55,20.9,20.55,20.9,6009,0
+SB_D.US,D,20150408,000000,20.801,20.95,20.8,20.874,5810,0
+SB_D.US,D,20150410,000000,20.968,20.98,20.956,20.98,2404,0
+SB_D.US,D,20150413,000000,20.95,20.98,20.5,20.95,4012,0
+SB_D.US,D,20150414,000000,20.95,20.98,20.794,20.93,1300,0
+SB_D.US,D,20150415,000000,21.07,21.22,21,21,2078,0
+SB_D.US,D,20150416,000000,21.23,21.23,20.93,21.04,6916,0
+SB_D.US,D,20150417,000000,21.1,21.15,20.91,20.91,6905,0
+SB_D.US,D,20150420,000000,21.01,21.01,21,21,2351,0
+SB_D.US,D,20150421,000000,21.1,21.1,20.9,21,20243,0
+SB_D.US,D,20150422,000000,20.62,20.66,20.62,20.65,2282,0
+SB_D.US,D,20150423,000000,20.67,20.779,20.67,20.72,1872,0
+SB_D.US,D,20150424,000000,20.704,20.94,20.401,20.72,7250,0
+SB_D.US,D,20150427,000000,20.67,20.84,20.39,20.75,13017,0
+SB_D.US,D,20150428,000000,20.66,20.8,20.51,20.78,4744,0
+SB_D.US,D,20150429,000000,20.839,20.839,20.839,20.839,220,0
+SB_D.US,D,20150430,000000,20.9,20.9,20.575,20.624,4186,0
+SB_D.US,D,20150501,000000,20.51,20.88,20.41,20.877,1765,0
+SB_D.US,D,20150504,000000,20.75,20.99,20.75,20.99,2012,0
+SB_D.US,D,20150505,000000,20.85,20.85,20.77,20.8,1010,0
+SB_D.US,D,20150506,000000,20.76,20.769,20.75,20.75,1600,0
+SB_D.US,D,20150507,000000,20.65,20.7,20.51,20.68,3675,0
+SB_D.US,D,20150508,000000,20.82,20.97,20.72,20.72,2344,0
+SB_D.US,D,20150511,000000,20.75,20.8,20.651,20.74,4951,0
+SB_D.US,D,20150512,000000,20.52,20.97,20.23,20.5,12760,0
+SB_D.US,D,20150513,000000,20.59,20.6,20.3,20.6,3050,0
+SB_D.US,D,20150514,000000,20.6,20.6,20.15,20.45,8857,0
+SB_D.US,D,20150515,000000,20.15,20.35,19.9,20.35,1592,0
+SB_D.US,D,20150518,000000,20,20,19.7,19.92,37303,0
+SB_D.US,D,20150519,000000,20.12,20.12,19.6,19.75,28094,0
+SB_D.US,D,20150520,000000,20,20,19.27,19.66,3071,0
+SB_D.US,D,20150521,000000,19.89,20.25,19.65,20.25,4598,0
+SB_D.US,D,20150527,000000,19.77,19.77,19.05,19.05,23410,0
+SB_D.US,D,20150528,000000,19,19.05,18.02,18.51,35692,0
+SB_D.US,D,20150529,000000,18.88,19.279,18.537,19.19,12222,0
+SB_D.US,D,20150601,000000,19.24,19.24,18.58,18.95,4304,0
+SB_D.US,D,20150602,000000,19,19,18.524,19,22804,0
+SB_D.US,D,20150603,000000,18.56,18.962,18.56,18.9,10100,0
+SB_D.US,D,20150604,000000,18.83,18.975,18.75,18.943,2597,0
+SB_D.US,D,20150605,000000,18.72,18.72,18.5,18.69,2000,0
+SB_D.US,D,20150608,000000,18.51,18.67,18.49,18.51,4783,0
+SB_D.US,D,20150609,000000,18.4,18.5,17.9,18.2,21062,0
+SB_D.US,D,20150610,000000,18.37,18.389,17.97,18.25,17200,0
+SB_D.US,D,20150611,000000,18.11,18.11,17.75,18,18295,0
+SB_D.US,D,20150612,000000,17.78,18,17.66,17.876,2678,0
+SB_D.US,D,20150615,000000,17.65,17.65,16.61,17.366,23051,0
+SB_D.US,D,20150616,000000,17.37,17.56,17.37,17.56,1300,0
+SB_D.US,D,20150617,000000,17.83,17.83,17.781,17.781,350,0
+SB_D.US,D,20150618,000000,17.85,18,17.82,17.82,1475,0
+SB_D.US,D,20150622,000000,17.83,18,17.28,18,1626,0
+SB_D.US,D,20150623,000000,18,18,17.8,17.81,6089,0
+SB_D.US,D,20150624,000000,17.91,18.24,17.84,18.05,24306,0
+SB_D.US,D,20150625,000000,18.08,18.23,17.75,17.98,5806,0
+SB_D.US,D,20150626,000000,18,18,17.88,17.88,2620,0
+SB_D.US,D,20150629,000000,17.76,18.1,17.5,17.63,9502,0
+SB_D.US,D,20150630,000000,18,18.011,17.65,17.65,7184,0
+SB_D.US,D,20150701,000000,17.63,17.93,17.561,17.74,11314,0
+SB_D.US,D,20150702,000000,17.66,17.74,17.64,17.73,1200,0
+SB_D.US,D,20150706,000000,17,17.2,16.55,16.59,44845,0
+SB_D.US,D,20150707,000000,16.57,16.747,15.85,16.32,22415,0
+SB_D.US,D,20150708,000000,15.9,16.75,15.9,16.57,8550,0
+SB_D.US,D,20150709,000000,16.31,16.76,16.31,16.7,3973,0
+SB_D.US,D,20150710,000000,16.56,16.9,16.55,16.9,14040,0
+SB_D.US,D,20150713,000000,16.9,17.7,16.9,17.69,16910,0
+SB_D.US,D,20150714,000000,17.668,18.14,17.551,18.03,19391,0
+SB_D.US,D,20150715,000000,17.9,18.03,17.45,17.76,1200,0
+SB_D.US,D,20150716,000000,18.14,18.42,17.75,18.322,40290,0
+SB_D.US,D,20150717,000000,18.41,18.86,18.36,18.36,15600,0
+SB_D.US,D,20150720,000000,18.47,18.47,18.45,18.464,971,0
+SB_D.US,D,20150721,000000,18.45,18.47,18.37,18.46,7508,0
+SB_D.US,D,20150722,000000,17.96,18.006,17.762,17.82,29371,0
+SB_D.US,D,20150723,000000,17.82,18.03,17.38,17.4,17684,0
+SB_D.US,D,20150724,000000,17.44,17.44,16.63,16.906,4742,0
+SB_D.US,D,20150727,000000,17,17.35,16.61,16.8,10069,0
+SB_D.US,D,20150728,000000,17.3,17.3,16.75,17,3550,0
+SB_D.US,D,20150729,000000,16.92,17.05,16.92,17.05,819,0
+SB_D.US,D,20150730,000000,17.27,17.27,17.15,17.15,6091,0
+SB_D.US,D,20150731,000000,17.124,17.45,17.021,17.09,2600,0
+SB_D.US,D,20150803,000000,17.38,17.38,17.38,17.38,450,0
+SB_D.US,D,20150804,000000,17.35,17.45,17,17.09,3201,0
+SB_D.US,D,20150805,000000,17.25,17.39,17.21,17.21,3098,0
+SB_D.US,D,20150806,000000,17.15,17.35,17.064,17.064,3100,0
+SB_D.US,D,20150810,000000,17.13,17.3,17.13,17.25,700,0
+SB_D.US,D,20150811,000000,17.46,17.46,17.1,17.352,1524,0
+SB_D.US,D,20150812,000000,17.01,17.08,17.01,17.08,600,0
+SB_D.US,D,20150813,000000,16.8,17.46,16.56,16.84,3648,0
+SB_D.US,D,20150814,000000,17.28,17.28,16.792,16.82,2586,0
+SB_D.US,D,20150817,000000,16.84,16.84,16.84,16.84,600,0
+SB_D.US,D,20150818,000000,16.6,16.8,16.6,16.6,1738,0
+SB_D.US,D,20150819,000000,16.563,17.071,16.56,16.706,2318,0
+SB_D.US,D,20150820,000000,16.93,16.93,16,16.6,18214,0
+SB_D.US,D,20150821,000000,16.442,16.442,16.1,16.26,14500,0
+SB_D.US,D,20150824,000000,15.94,15.99,15.02,15.53,13000,0
+SB_D.US,D,20150825,000000,16.1,16.4,16.01,16.04,5623,0
+SB_D.US,D,20150826,000000,15.882,15.882,15.2,15.58,3714,0
+SB_D.US,D,20150827,000000,15.27,15.75,15.27,15.69,6300,0
+SB_D.US,D,20150828,000000,15.59,15.89,15.59,15.89,3750,0
+SB_D.US,D,20150831,000000,15.89,15.9,15.743,15.85,1640,0
+SB_D.US,D,20150901,000000,15.96,15.96,15.96,15.96,100,0
+SB_D.US,D,20150902,000000,16.17,16.17,15.56,15.725,2505,0
+SB_D.US,D,20150903,000000,15.59,16.03,15.59,16.01,4170,0
+SB_D.US,D,20150904,000000,16.01,16.19,15.65,16.19,2436,0
+SB_D.US,D,20150908,000000,16.19,16.19,15.85,16.111,6066,0
+SB_D.US,D,20150909,000000,16.01,16.01,16.01,16.01,500,0
+SB_D.US,D,20150910,000000,16.17,16.18,16.1,16.18,3499,0
+SB_D.US,D,20150911,000000,16.15,16.23,16,16,4431,0
+SB_D.US,D,20150914,000000,15.71,15.77,15.7,15.71,2400,0
+SB_D.US,D,20150915,000000,15.76,15.76,15.27,15.71,5200,0
+SB_D.US,D,20150916,000000,15.9,15.9,15.7,15.7,700,0
+SB_D.US,D,20150917,000000,15.64,16.096,15.626,15.795,3209,0
+SB_D.US,D,20150918,000000,15.85,15.9,15.8,15.8,700,0
+SB_D.US,D,20150921,000000,15.8,15.8,15.8,15.8,800,0
+SB_D.US,D,20150922,000000,16.13,16.13,15.75,16.107,1599,0
+SB_D.US,D,20150923,000000,15.85,15.998,15.85,15.998,816,0
+SB_D.US,D,20150924,000000,15.9,15.92,15.453,15.66,5300,0
+SB_D.US,D,20150925,000000,15.53,15.59,15.49,15.49,1845,0
+SB_D.US,D,20150928,000000,15.45,15.604,15.05,15.496,3880,0
+SB_D.US,D,20150929,000000,15.05,15.05,13.01,13.242,24055,0
+SB_D.US,D,20150930,000000,13.44,14,12.86,13.62,31340,0
+SB_D.US,D,20151001,000000,13.49,14.35,13.3,13.75,6099,0
+SB_D.US,D,20151002,000000,13.29,13.7,13.28,13.7,3049,0
+SB_D.US,D,20151005,000000,14.56,14.56,13.79,14.06,3300,0
+SB_D.US,D,20151006,000000,14.45,14.45,14.1,14.3,21859,0
+SB_D.US,D,20151007,000000,14.7,14.7,14.3,14.5,6100,0
+SB_D.US,D,20151008,000000,14.25,14.41,13.82,13.9,8300,0
+SB_D.US,D,20151009,000000,13.904,14.25,13.904,14.2,13100,0
+SB_D.US,D,20151012,000000,14.33,14.46,13.95,14.4,11500,0
+SB_D.US,D,20151013,000000,14.5,14.86,14.5,14.86,2500,0
+SB_D.US,D,20151014,000000,14.51,14.51,14.084,14.39,6580,0
+SB_D.US,D,20151015,000000,14.56,14.9,14.39,14.9,2327,0
+SB_D.US,D,20151016,000000,14.94,14.94,14.38,14.4,16747,0
+SB_D.US,D,20151019,000000,14.53,15.06,14.53,14.93,22628,0
+SB_D.US,D,20151020,000000,15.05,15.2,14.844,15.12,2589,0
+SB_D.US,D,20151021,000000,13.64,14.914,13.64,14.604,7936,0
+SB_D.US,D,20151022,000000,14.785,14.785,14.65,14.775,5680,0
+SB_D.US,D,20151023,000000,14.81,14.83,14.5,14.72,3274,0
+SB_D.US,D,20151026,000000,14.56,14.7,14.5,14.59,3570,0
+SB_D.US,D,20151027,000000,14.5,14.66,14.4,14.56,6208,0
+SB_D.US,D,20151028,000000,14.4,14.4,13.96,14,8900,0
+SB_D.US,D,20151029,000000,14.75,14.75,14.01,14.01,1400,0
+SB_D.US,D,20151030,000000,14.7,14.7,13.53,14,11857,0
+SB_D.US,D,20151102,000000,13.82,14.13,13.82,14.13,200,0
+SB_D.US,D,20151103,000000,14.49,14.49,14,14.012,20703,0
+SB_D.US,D,20151104,000000,14.38,14.38,13.91,13.98,40095,0
+SB_D.US,D,20151105,000000,14.27,14.27,13.82,14.01,3815,0
+SB_D.US,D,20151106,000000,14,14.01,14,14,1197,0
+SB_D.US,D,20151109,000000,13.9,14.08,13.86,14.08,7400,0
+SB_D.US,D,20151110,000000,13.51,13.51,12.755,13.1,46865,0
+SB_D.US,D,20151111,000000,12.75,12.75,11.25,11.311,60560,0
+SB_D.US,D,20151112,000000,10.48,10.66,8.29,9.25,86848,0
+SB_D.US,D,20151113,000000,9.25,9.65,8.54,9.42,28320,0
+SB_D.US,D,20151116,000000,10.1,10.1,9.725,9.89,5397,0
+SB_D.US,D,20151117,000000,10.05,10.35,9.08,9.2,28573,0
+SB_D.US,D,20151118,000000,9.0001,9.0001,7.34,7.9,54648,0
+SB_D.US,D,20151119,000000,7.95,7.95,7.25,7.81,14910,0
+SB_D.US,D,20151120,000000,7.75,7.78,7.34,7.5,18071,0
+SB_D.US,D,20151123,000000,7.52,7.64,6.784,7.27,17684,0
+SB_D.US,D,20151124,000000,7.09,7.63,7.09,7.57,20965,0
+SB_D.US,D,20151125,000000,9.34,9.35,8.55,8.95,40717,0
+SB_D.US,D,20151127,000000,9.26,9.56,8.955,9.56,2200,0
+SB_D.US,D,20151130,000000,9.64,10.45,9.6,10.39,62942,0
+SB_D.US,D,20151201,000000,10.38,10.39,10.05,10.05,27600,0
+SB_D.US,D,20151202,000000,9.99,9.99,9.32,9.32,12050,0
+SB_D.US,D,20151203,000000,9.5,10,9.5,9.8,15150,0
+SB_D.US,D,20151204,000000,9.52,9.62,9.1795,9.22,8409,0
+SB_D.US,D,20151207,000000,9.01,9.0712,8.06,8.56,31075,0
+SB_D.US,D,20151208,000000,8.53,9.336,8.5101,9.01,28523,0
+SB_D.US,D,20151209,000000,8.75,9.635,8.7499,9.09,14562,0
+SB_D.US,D,20151210,000000,9.11,9.5,9.1,9.2,18325,0
+SB_D.US,D,20151211,000000,9.05,9.2,9,9.2,42939,0
+SB_D.US,D,20151214,000000,9.1,9.23,8.37,8.814,32203,0
+SB_D.US,D,20151215,000000,8.75,8.9899,8.551,8.64,19982,0
+SB_D.US,D,20151216,000000,8.74,9.88,8.6,9,61193,0
+SB_D.US,D,20151217,000000,9.2376,9.245,8.9899,9.03,68489,0
+SB_D.US,D,20151218,000000,9,9.35,9,9.25,8642,0
+SB_D.US,D,20151221,000000,9.24,9.4318,9,9.0669,2955,0
+SB_D.US,D,20151222,000000,9.01,9.559,8.99,9,32145,0
+SB_D.US,D,20151223,000000,9.2,9.38,9.03,9.38,7398,0
+SB_D.US,D,20151224,000000,9.2,9.2,9.2,9.2,600,0
+SB_D.US,D,20151228,000000,9,9.0626,8.7,8.7,19099,0
+SB_D.US,D,20151229,000000,9,9,8.476,8.54,11220,0
+SB_D.US,D,20151230,000000,8.5,8.8,8.5,8.8,10800,0
+SB_D.US,D,20151231,000000,8.745,8.84,8.1642,8.75,20716,0
+SB_D.US,D,20160104,000000,8.526,8.78,8.36,8.48,1972,0
+SB_D.US,D,20160105,000000,8.35,8.76,8.3,8.3,6458,0
+SB_D.US,D,20160106,000000,8.35,8.35,8.24,8.2616,8415,0
+SB_D.US,D,20160107,000000,8.2,8.55,8.06,8.48,48575,0
+SB_D.US,D,20160108,000000,8.17,8.75,8.17,8.25,9635,0
+SB_D.US,D,20160111,000000,8.25,8.45,7.56,7.56,35377,0
+SB_D.US,D,20160112,000000,7.19,7.5,6.5,6.89,19142,0
+SB_D.US,D,20160113,000000,6.76,6.76,6.29,6.29,9077,0
+SB_D.US,D,20160114,000000,6.8,7.1,6.3984,6.73,13421,0
+SB_D.US,D,20160115,000000,6.5,6.79,6.184,6.79,5679,0
+SB_D.US,D,20160119,000000,7.2,7.2,7.2,7.2,0,0
+SB_D.US,D,20160120,000000,7.19,7.5,6.43,7.5,19132,0
+SB_D.US,D,20160121,000000,7.64,8.11,7.36,7.72,29307,0
+SB_D.US,D,20160122,000000,7.6,7.84,7.05,7.54,15043,0
+SB_D.US,D,20160125,000000,7.25,7.25,7.001,7.0011,3323,0
+SB_D.US,D,20160126,000000,7.17,7.85,7.05,7.75,12213,0
+SB_D.US,D,20160127,000000,7.3,8.24,7.1,7.3,11838,0
+SB_D.US,D,20160128,000000,7.9299,7.99,7.5,7.57,5452,0
+SB_D.US,D,20160129,000000,7.95,8.4798,7.8393,8.25,27551,0
+SB_D.US,D,20160201,000000,8.15,8.51,7.625,8.111,42504,0
+SB_D.US,D,20160202,000000,7.82,8.61,7.82,8.3,13479,0
+SB_D.US,D,20160203,000000,8.39,8.8,8.08,8.3,14249,0
+SB_D.US,D,20160204,000000,8.42,8.84,8.42,8.84,3670,0
+SB_D.US,D,20160205,000000,8.8,9.271,8.77,8.85,10155,0
+SB_D.US,D,20160208,000000,9,9,8.402,8.46,5905,0
+SB_D.US,D,20160209,000000,8.38,8.81,8.35,8.48,11964,0
+SB_D.US,D,20160210,000000,8.15,8.58,7.74,8.21,5406,0
+SB_D.US,D,20160211,000000,7.91,8.77,7.91,8.77,4941,0
+SB_D.US,D,20160212,000000,8.94,8.94,8.891,8.891,2200,0
+SB_D.US,D,20160216,000000,8.95,9.29,8.9,8.9627,4144,0
+SB_D.US,D,20160217,000000,9,9.71,9,9.36,11270,0
+SB_D.US,D,20160218,000000,9.051,9.3183,9.01,9.14,8450,0
+SB_D.US,D,20160219,000000,9,9.59,9,9.1001,2241,0
+SB_D.US,D,20160222,000000,9.25,9.68,9.19,9.19,5580,0
+SB_D.US,D,20160223,000000,9.5,9.5,8.727,9.01,3274,0
+SB_D.US,D,20160224,000000,8.74,9.049,8.54,8.54,25376,0
+SB_D.US,D,20160225,000000,8.87,9,8.75,8.75,1000,0
+SB_D.US,D,20160226,000000,8.9999,9,8.9999,9,1700,0
+SB_D.US,D,20160229,000000,8.34,9.59,8.34,9.59,4531,0
+SB_D.US,D,20160301,000000,9.7,9.95,8.75,9.95,13188,0
+SB_D.US,D,20160302,000000,9.4,10.1,9.4,9.751,50420,0
+SB_D.US,D,20160303,000000,9.979,10,9.7501,9.98,5607,0
+SB_D.US,D,20160304,000000,9.9499,10.6299,9.9499,10,22333,0
+SB_D.US,D,20160307,000000,9.2,10.11,9.16,10.04,9600,0
+SB_D.US,D,20160308,000000,10.67,11.74,10.1264,10.55,21349,0
+SB_D.US,D,20160309,000000,10.25,10.377,10.13,10.377,2490,0
+SB_D.US,D,20160310,000000,10.2418,10.2418,10,10.0051,6940,0
+SB_D.US,D,20160311,000000,10.85,10.85,9.8501,9.8501,400,0
+SB_D.US,D,20160315,000000,10.2501,10.4905,10.25,10.26,2400,0
+SB_D.US,D,20160316,000000,10.29,10.83,10.29,10.53,410,0
+SB_D.US,D,20160317,000000,10.953,10.953,10.4,10.74,1984,0
+SB_D.US,D,20160318,000000,10.32,11.21,10.3,10.86,7982,0
+SB_D.US,D,20160321,000000,11,11.01,11,11,2724,0
+SB_D.US,D,20160322,000000,11.02,11.02,11.0101,11.0101,2350,0
+SB_D.US,D,20160323,000000,10.73,10.973,10.2501,10.7609,2562,0
+SB_D.US,D,20160324,000000,10.9999,10.9999,10.9,10.9,1254,0
+SB_D.US,D,20160328,000000,10.99,10.99,10.8001,10.9499,658,0
+SB_D.US,D,20160329,000000,10.8,10.8,10.49,10.7,6723,0
+SB_D.US,D,20160330,000000,10.506,10.74,10.506,10.74,375,0
+SB_D.US,D,20160331,000000,10.5,11.65,10.5,11.2,13939,0
+SB_D.US,D,20160401,000000,11.11,11.11,10.75,10.75,500,0
+SB_D.US,D,20160404,000000,11.34,11.34,10.61,10.75,4247,0
+SB_D.US,D,20160405,000000,10.7,10.801,10.55,10.57,6338,0
+SB_D.US,D,20160406,000000,10.9752,10.9752,10.75,10.75,1500,0
+SB_D.US,D,20160407,000000,10.7801,11.2699,10.7801,10.88,4800,0
+SB_D.US,D,20160408,000000,11,11.54,11,11.54,5998,0
+SB_D.US,D,20160411,000000,11.5,12.23,11.5,11.65,1766,0
+SB_D.US,D,20160412,000000,11.89,12.01,11.89,12.01,308,0
+SB_D.US,D,20160413,000000,12.46,14.73,12.46,14.53,34547,0
+SB_D.US,D,20160414,000000,14.55,15.4699,14.39,14.5,10526,0
+SB_D.US,D,20160415,000000,14.73,14.862,13.99,14.07,14094,0
+SB_D.US,D,20160418,000000,14.07,14.7499,14.07,14.37,9016,0
+SB_D.US,D,20160419,000000,14.42,14.749,14.36,14.55,6537,0
+SB_D.US,D,20160420,000000,14.8,15.55,14.635,15.53,11339,0
+SB_D.US,D,20160421,000000,15.43,15.43,14.5,14.84,8593,0
+SB_D.US,D,20160422,000000,14.5,14.5,13.95,14.4,4610,0
+SB_D.US,D,20160425,000000,14.46,14.9,14,14.7,6600,0
+SB_D.US,D,20160426,000000,14.15,14.38,13.5,14.38,5467,0
+SB_D.US,D,20160427,000000,14.38,14.38,13.9601,14.1361,860,0
+SB_D.US,D,20160428,000000,14.65,14.94,14.15,14.2,10005,0
+SB_D.US,D,20160429,000000,14.2,14.68,14.01,14.68,4517,0
+SB_D.US,D,20160502,000000,14.4,14.6083,14.4,14.6083,987,0
+SB_D.US,D,20160503,000000,14.4,14.4,14,14.096,2748,0
+SB_D.US,D,20160504,000000,14,14.0241,13.8,13.8,1942,0
+SB_D.US,D,20160505,000000,13.75,13.75,13.1,13.23,4539,0
+SB_D.US,D,20160506,000000,12.1901,12.489,11.3,12.4885,5821,0
+SB_D.US,D,20160509,000000,12.95,12.99,12.15,12.15,2667,0
+SB_D.US,D,20160510,000000,12.85,12.85,12.51,12.7,3840,0
+SB_D.US,D,20160511,000000,12.45,12.94,12.4475,12.67,3678,0
+SB_D.US,D,20160512,000000,12.205,12.6,12.205,12.6,1200,0
+SB_D.US,D,20160513,000000,12.6521,12.6999,12.6521,12.6999,400,0
+SB_D.US,D,20160516,000000,12.6,13.45,12.43,13.45,2117,0
+SB_D.US,D,20160518,000000,13.099,13.1,12.3,12.77,3400,0
+SB_D.US,D,20160519,000000,12.5015,12.52,11.1,11.93,9088,0
+SB_D.US,D,20160520,000000,11.33,11.66,11.33,11.66,11040,0
+SB_D.US,D,20160523,000000,10.8001,12.23,10.8,12.2,7887,0
+SB_D.US,D,20160524,000000,11.6148,11.6148,10.99,11.1,5685,0
+SB_D.US,D,20160525,000000,11.07,12.11,11.07,12.08,1955,0
+SB_D.US,D,20160526,000000,11.962,12.24,11.95,12.24,6105,0
+SB_D.US,D,20160527,000000,12.18,12.18,11.6,11.95,1032,0
+SB_D.US,D,20160531,000000,11.6781,11.8999,11.513,11.513,2997,0
+SB_D.US,D,20160601,000000,12.24,12.24,12.0542,12.0542,342,0
+SB_D.US,D,20160602,000000,11.99,12.24,11.65,12.2,3957,0
+SB_D.US,D,20160603,000000,12.19,12.7499,12.19,12.35,4370,0
+SB_D.US,D,20160606,000000,12.105,12.8251,12.105,12.74,12277,0
+SB_D.US,D,20160607,000000,13.5,13.67,13.42,13.66,7549,0
+SB_D.US,D,20160608,000000,13.7,13.7,12.85,13.25,27547,0
+SB_D.US,D,20160609,000000,13.3766,13.3766,12.9,12.9,3562,0
+SB_D.US,D,20160613,000000,13.74,13.74,13.05,13.05,3601,0
+SB_D.US,D,20160614,000000,13,13.33,13,13.22,2700,0
+SB_D.US,D,20160615,000000,12.9387,12.9387,12.6701,12.8,2500,0
+SB_D.US,D,20160616,000000,13.4899,13.4899,12.1054,12.6399,4745,0
+SB_D.US,D,20160617,000000,12.51,12.51,12.0571,12.2,1340,0
+SB_D.US,D,20160620,000000,11.74,12.19,11.5,12.09,5765,0
+SB_D.US,D,20160621,000000,11.75,12.06,11.75,12.06,4474,0
+SB_D.US,D,20160622,000000,12.06,12.06,12.06,12.06,500,0
+SB_D.US,D,20160623,000000,12.6,13.472,12.425,13.37,14909,0
+SB_D.US,D,20160624,000000,13,13.0788,12.65,13.0788,2129,0
+SB_D.US,D,20160627,000000,13.01,13.02,12.7723,12.99,6946,0
+SB_D.US,D,20160629,000000,13,13.1,13,13.1,917,0
+SB_D.US,D,20160630,000000,13.115,14.1001,13.115,14.07,9840,0
+SB_D.US,D,20160701,000000,14,14,13.78,13.78,1375,0
+SB_D.US,D,20160705,000000,14.5,14.5,13.79,14.0001,6668,0
+SB_D.US,D,20160706,000000,13.86,14.4,13.86,14.0716,9545,0
+SB_D.US,D,20160707,000000,13.78,14.2939,13.78,14,4850,0
+SB_D.US,D,20160708,000000,13.12,13.6102,13.1166,13.4,25675,0
+SB_D.US,D,20160711,000000,13.5,13.8858,13.5,13.77,2397,0
+SB_D.US,D,20160712,000000,14.45,14.5,13.8091,13.9,6153,0
+SB_D.US,D,20160713,000000,13.9,14.2893,13.9,14.2893,6202,0
+SB_D.US,D,20160714,000000,14.5,14.5,14.096,14.34,6071,0
+SB_D.US,D,20160715,000000,14.4,14.8499,14.1702,14.7293,8675,0
+SB_D.US,D,20160718,000000,14.855,14.887,14.75,14.75,650,0
+SB_D.US,D,20160719,000000,14.7501,14.946,14.02,14.02,2925,0
+SB_D.US,D,20160720,000000,14.43,14.945,14.43,14.6075,4467,0
+SB_D.US,D,20160721,000000,14.6,14.65,13.99,14.47,16950,0
+SB_D.US,D,20160722,000000,14.12,14.38,14.12,14.29,6112,0
+SB_D.US,D,20160725,000000,14.29,14.29,13.9,13.99,2411,0
+SB_D.US,D,20160726,000000,13.99,14.19,13.9899,14.19,5083,0
+SB_D.US,D,20160727,000000,14.05,14.05,13.56,13.85,6819,0
+SB_D.US,D,20160728,000000,14.1,14.1,13.766,14.1,1070,0
+SB_D.US,D,20160729,000000,14.15,14.25,13.963,14.23,43884,0
+SB_D.US,D,20160801,000000,14.6,15.2496,14.5,14.55,45276,0
+SB_D.US,D,20160802,000000,14.55,14.6,14.3,14.3,8646,0
+SB_D.US,D,20160803,000000,14.39,14.69,14.39,14.6899,10748,0
+SB_D.US,D,20160804,000000,14.69,14.7,14.49,14.49,6795,0
+SB_D.US,D,20160805,000000,14.5001,14.93,14.5001,14.86,10425,0
+SB_D.US,D,20160808,000000,14.86,15.15,14.76,15,20680,0
+SB_D.US,D,20160809,000000,15.14,15.14,14.85,15.1,9950,0
+SB_D.US,D,20160810,000000,15.15,15.2172,15.005,15.17,19163,0
+SB_D.US,D,20160811,000000,15.5,15.69,15.3601,15.63,27080,0
+SB_D.US,D,20160812,000000,15.65,16.5599,15.65,15.99,22690,0
+SB_D.US,D,20160815,000000,16.0762,16.18,15.61,15.78,9396,0
+SB_D.US,D,20160816,000000,15.702,15.9,15.2001,15.21,9943,0
+SB_D.US,D,20160817,000000,15.36,15.777,15.36,15.55,1549,0
+SB_D.US,D,20160818,000000,15.7356,15.7356,15.7356,15.7356,183,0
+SB_D.US,D,20160819,000000,15.71,15.88,15.43,15.47,8868,0
+SB_D.US,D,20160822,000000,15.3999,15.55,15.3069,15.55,5335,0
+SB_D.US,D,20160823,000000,15.5,15.55,15.265,15.4,20018,0
+SB_D.US,D,20160824,000000,15.45,15.82,15.45,15.65,10940,0
+SB_D.US,D,20160825,000000,15.64,15.94,15.6122,15.89,6500,0
+SB_D.US,D,20160826,000000,15.8,15.8,15.5501,15.6187,3800,0
+SB_D.US,D,20160829,000000,15.8388,15.86,15.5,15.5,5316,0
+SB_D.US,D,20160830,000000,15.6515,15.69,15.3601,15.53,7500,0
+SB_D.US,D,20160831,000000,15.4756,15.501,15.37,15.5,4077,0
+SB_D.US,D,20160901,000000,15.4254,15.469,15.18,15.21,11521,0
+SB_D.US,D,20160902,000000,15.16,15.357,15.16,15.25,2742,0
+SB_D.US,D,20160906,000000,15.35,15.69,15.35,15.69,1464,0
+SB_D.US,D,20160907,000000,15.69,15.9799,15.45,15.69,20444,0
+SB_D.US,D,20160908,000000,15.77,15.92,15.71,15.71,15258,0
+SB_D.US,D,20160909,000000,15.8,15.8,15.41,15.41,12703,0
+SB_D.US,D,20160912,000000,15.36,15.4,15.2,15.375,19451,0
+SB_D.US,D,20160913,000000,15.401,15.401,15.4,15.4,550,0
+SB_D.US,D,20160914,000000,15.63,15.8239,15.25,15.42,4700,0
+SB_D.US,D,20160915,000000,15.4499,15.4499,15.2453,15.2453,1100,0
+SB_D.US,D,20160919,000000,15.34,15.67,15.34,15.39,3138,0
+SB_D.US,D,20160920,000000,15.4,15.92,15.4,15.86,14766,0
+SB_D.US,D,20160921,000000,15.92,16.12,15.7138,15.85,10780,0
+SB_D.US,D,20160922,000000,16.1019,16.1019,15.8284,15.85,2400,0
+SB_D.US,D,20160923,000000,15.85,16.2,15.85,16,9950,0
+SB_D.US,D,20160926,000000,16.11,16.24,15.84,15.85,17960,0
+SB_D.US,D,20160927,000000,15.81,16.05,15.76,16.05,15968,0
+SB_D.US,D,20160928,000000,16,16.2,15.95,16.0044,5218,0
+SB_D.US,D,20160929,000000,16.1488,16.1488,15.85,15.9,13171,0
+SB_D.US,D,20160930,000000,15.85,16.13,15.85,16.13,2406,0
+SB_D.US,D,20161003,000000,16.08,16.08,16.08,16.08,200,0
+SB_D.US,D,20161004,000000,15.9782,16.0051,15.9469,15.97,4900,0
+SB_D.US,D,20161005,000000,15.61,16,15.61,15.9,16545,0
+SB_D.US,D,20161006,000000,15.621,15.96,15.62,15.95,1750,0
+SB_D.US,D,20161007,000000,16.149,16.149,15.7,15.74,2433,0
+SB_D.US,D,20161010,000000,16,16,15.8795,15.9,4850,0
+SB_D.US,D,20161011,000000,16.02,16.02,15.83,15.83,2222,0
+SB_D.US,D,20161012,000000,16.0173,16.17,15.8958,16.17,7570,0
+SB_D.US,D,20161013,000000,16,16.24,16,16.24,9003,0
+SB_D.US,D,20161014,000000,16.169,16.17,15.36,15.92,4380,0
+SB_D.US,D,20161017,000000,16.13,16.14,16.0818,16.1248,5070,0
+SB_D.US,D,20161018,000000,16.13,16.27,16.13,16.26,6297,0
+SB_D.US,D,20161019,000000,16.191,16.474,16.191,16.474,10397,0
+SB_D.US,D,20161020,000000,15.73,15.905,15.69,15.69,5506,0
+SB_D.US,D,20161021,000000,15.63,15.7,15.55,15.7,3100,0
+SB_D.US,D,20161024,000000,15.7899,15.7899,15.7899,15.7899,115,0
+SB_D.US,D,20161025,000000,15.79,15.8,15.775,15.8,1481,0
+SB_D.US,D,20161026,000000,15.6335,15.7,15.6,15.6873,5300,0
+SB_D.US,D,20161027,000000,15.6091,15.666,15.5792,15.6103,780,0
+SB_D.US,D,20161028,000000,15.54,15.55,15.2038,15.34,4700,0
+SB_D.US,D,20161031,000000,15.15,15.1718,14.5218,14.8259,5024,0
+SB_D.US,D,20161102,000000,14.78,14.8722,14.76,14.8722,3100,0
+SB_D.US,D,20161103,000000,14.98,14.98,14.7524,14.8685,300,0
+SB_D.US,D,20161104,000000,14.97,14.97,14.8401,14.8401,3333,0
+SB_D.US,D,20161107,000000,14.97,15,14.75,14.76,2000,0
+SB_D.US,D,20161108,000000,14.75,14.75,14.5,14.7345,5070,0
+SB_D.US,D,20161109,000000,14.23,14.69,14,14.5502,5953,0
+SB_D.US,D,20161110,000000,14.7,14.7,14.2934,14.2934,3410,0
+SB_D.US,D,20161111,000000,14.75,15,14.73,14.848,2000,0
+SB_D.US,D,20161114,000000,14.92,14.92,14.92,14.92,100,0
+SB_D.US,D,20161115,000000,14.99,15.67,14.99,15.64,6546,0
+SB_D.US,D,20161116,000000,16.12,16.47,15.31,15.75,21002,0
+SB_D.US,D,20161117,000000,15.97,16,15.25,15.52,7113,0
+SB_D.US,D,20161118,000000,15.73,16,15.73,16,1200,0
+SB_D.US,D,20161121,000000,16.45,16.45,15.51,15.884,18761,0
+SB_D.US,D,20161122,000000,16.08,16.08,16.08,16.08,100,0
+SB_D.US,D,20161123,000000,15.5403,15.5403,15.4462,15.52,732,0
+SB_D.US,D,20161125,000000,16.02,16.04,15.315,16.04,4983,0
+SB_D.US,D,20161128,000000,15.34,15.58,15.33,15.58,7510,0
+SB_D.US,D,20161129,000000,15.5811,15.5811,14.73,14.74,6490,0
+SB_D.US,D,20161130,000000,15,15,15,15,120,0
+SB_D.US,D,20161201,000000,15.61,15.74,15.42,15.74,1806,0
+SB_D.US,D,20161202,000000,15.72,15.72,15.72,15.72,100,0
+SB_D.US,D,20161205,000000,15.73,15.78,15.36,15.4001,3788,0
+SB_D.US,D,20161206,000000,15.35,15.71,15.35,15.71,3457,0
+SB_D.US,D,20161207,000000,15.65,15.7,15.1,15.69,4496,0
+SB_D.US,D,20161208,000000,15.61,15.61,15.1,15.2171,21906,0
+SB_D.US,D,20161209,000000,15,15,14.51,14.689,3980,0
+SB_D.US,D,20161212,000000,14.66,14.66,14.0488,14.11,5020,0
+SB_D.US,D,20161213,000000,14.6599,14.6599,14.141,14.53,1197,0
+SB_D.US,D,20161215,000000,14.47,14.47,14,14.05,9925,0
+SB_D.US,D,20161216,000000,14,14.25,14,14,4100,0
+SB_D.US,D,20161219,000000,14,14.4899,13.5,13.5,18031,0
+SB_D.US,D,20161220,000000,13.51,13.5975,13.0406,13.439,18711,0
+SB_D.US,D,20161221,000000,13.45,13.579,12.6,13.3,15400,0
+SB_D.US,D,20161222,000000,13.39,13.39,13.08,13.17,3590,0
+SB_D.US,D,20161223,000000,13.17,13.1804,13.0999,13.1004,4966,0
+SB_D.US,D,20161227,000000,13.01,13.24,12.4706,13.23,38480,0
+SB_D.US,D,20161228,000000,13.14,14.15,13.14,13.74,7534,0
+SB_D.US,D,20161229,000000,13.5203,13.86,13.19,13.38,3921,0
+SB_D.US,D,20161230,000000,13.782,13.782,13.52,13.52,5430,0
+SB_D.US,D,20170103,000000,14.095,14.095,13.61,13.81,5159,0
+SB_D.US,D,20170104,000000,13.9,14.13,13.8415,14,13200,0
+SB_D.US,D,20170105,000000,14.08,14.43,14.08,14.15,6800,0
+SB_D.US,D,20170106,000000,14.27,14.45,14.15,14.36,6210,0
+SB_D.US,D,20170109,000000,14.45,14.92,14.45,14.92,6000,0
+SB_D.US,D,20170110,000000,15.25,15.25,14.96,14.96,439,0
+SB_D.US,D,20170111,000000,14.96,15.5,14.7,15.2,9287,0
+SB_D.US,D,20170112,000000,15.4,15.5,15.0336,15.49,6144,0
+SB_D.US,D,20170113,000000,15.5,15.726,15.3263,15.65,7993,0
+SB_D.US,D,20170117,000000,15.86,16.27,15.85,16,9651,0
+SB_D.US,D,20170118,000000,16.15,16.72,16.15,16.5,15934,0
+SB_D.US,D,20170119,000000,16.35,16.57,16.0295,16.33,10203,0
+SB_D.US,D,20170120,000000,16.41,16.6,16.12,16.19,21078,0
+SB_D.US,D,20170123,000000,16.7,18.38,16.5,16.86,35817,0
+SB_D.US,D,20170124,000000,16.91,16.91,16.5,16.86,3958,0
+SB_D.US,D,20170125,000000,16.81,16.84,16.79,16.84,1450,0
+SB_D.US,D,20170126,000000,16.85,16.85,16.23,16.35,23300,0
+SB_D.US,D,20170127,000000,16.75,17.43,15.8788,17.39,16803,0
+SB_D.US,D,20170130,000000,17,17,16.53,16.89,3268,0
+SB_D.US,D,20170131,000000,17.3375,17.3375,16.53,17.15,2428,0
+SB_D.US,D,20170201,000000,17.19,17.2,17.034,17.19,1382,0
+SB_D.US,D,20170202,000000,16.54,16.95,16.51,16.95,7010,0
+SB_D.US,D,20170206,000000,17.41,17.41,16.76,16.8,8945,0
+SB_D.US,D,20170207,000000,16.99,17,16.5,16.54,5014,0
+SB_D.US,D,20170208,000000,16.48,16.48,15.7197,16.4699,6956,0
+SB_D.US,D,20170209,000000,17,17,15.8,16.2,1530,0
+SB_D.US,D,20170210,000000,16,16.1101,16,16,3455,0
+SB_D.US,D,20170213,000000,16.12,16.24,16.11,16.24,1140,0
+SB_D.US,D,20170214,000000,16.22,16.24,16.033,16.15,2700,0
+SB_D.US,D,20170215,000000,16.29,16.4067,16.16,16.16,2810,0
+SB_D.US,D,20170216,000000,16.25,16.55,16.25,16.5199,10870,0
+SB_D.US,D,20170217,000000,17.41,17.41,16.5,16.51,4860,0
+SB_D.US,D,20170221,000000,16.6,16.7547,16.6,16.75,2100,0
+SB_D.US,D,20170222,000000,17,17,16.87,16.9,17072,0
+SB_D.US,D,20170223,000000,17,17.22,16.83,17,4850,0
+SB_D.US,D,20170224,000000,17.01,17.01,16.8,16.9502,10479,0
+SB_D.US,D,20170227,000000,16.68,17,16.6,16.8917,8317,0
+SB_D.US,D,20170228,000000,16.9999,16.9999,16.66,16.66,3553,0
+SB_D.US,D,20170301,000000,16.85,17,16.85,17,14583,0
+SB_D.US,D,20170302,000000,17,17,16.95,17,1979,0
+SB_D.US,D,20170303,000000,16.9372,16.9372,16.85,16.9,3750,0
+SB_D.US,D,20170306,000000,16.94,17.43,16.94,17.01,26050,0
+SB_D.US,D,20170307,000000,17.1,17.18,16.99,17.04,24864,0
+SB_D.US,D,20170308,000000,17.04,17.17,17,17,6643,0
+SB_D.US,D,20170309,000000,17,17,16.95,16.95,10360,0
+SB_D.US,D,20170310,000000,17.2,17.2,17.05,17.17,8099,0
+SB_D.US,D,20170313,000000,17.12,17.63,17.12,17.25,26570,0
+SB_D.US,D,20170314,000000,17.23,17.26,17.2243,17.25,13102,0
+SB_D.US,D,20170315,000000,17.24,17.5,17.24,17.38,22030,0
+SB_D.US,D,20170316,000000,17.27,17.69,17.17,17.43,31293,0
+SB_D.US,D,20170317,000000,17.45,17.68,17.35,17.43,18199,0
+SB_D.US,D,20170320,000000,17.5,17.75,17.3,17.375,36514,0
+SB_D.US,D,20170321,000000,17.4,17.5,16.95,16.99,55923,0
+SB_D.US,D,20170322,000000,17.1,17.1,16.8856,17,31125,0
+SB_D.US,D,20170323,000000,17.1,17.24,16.99,17.24,16340,0
+SB_D.US,D,20170324,000000,17.3742,17.493,17.19,17.25,47707,0
+SB_D.US,D,20170327,000000,17.25,17.473,17.22,17.2692,18333,0
+SB_D.US,D,20170328,000000,17.85,18.65,17.85,18.45,97337,0
+SB_D.US,D,20170329,000000,18.95,19.25,18.5,19,90782,0
+SB_D.US,D,20170330,000000,19.3,19.49,18.99,19,14186,0
+SB_D.US,D,20170331,000000,19.01,19.1,18.7,18.9799,43276,0
+SB_D.US,D,20170403,000000,19,19.17,18.78,19.09,19895,0
+SB_D.US,D,20170404,000000,18.87,19.48,18.87,19.28,33536,0
+SB_D.US,D,20170405,000000,19.75,19.75,19,19.01,18684,0
+SB_D.US,D,20170406,000000,19.08,19.9,19.08,19.69,27749,0
+SB_D.US,D,20170407,000000,19.68,20,19.65,19.7407,25564,0
+SB_D.US,D,20170410,000000,19.8,20.06,19.7,19.7,16753,0
+SB_D.US,D,20170411,000000,19.97,19.97,19.1,19.59,17965,0
+SB_D.US,D,20170412,000000,19.88,19.89,19.33,19.3451,7225,0
+SB_D.US,D,20170413,000000,19.34,19.49,19.16,19.35,21353,0
+SB_D.US,D,20170417,000000,19.35,19.49,19.3,19.46,14437,0
+SB_D.US,D,20170418,000000,19.44,19.44,19.21,19.38,8062,0
+SB_D.US,D,20170419,000000,19.38,19.69,19.38,19.5,16758,0
+SB_D.US,D,20170420,000000,19.29,19.3718,18.81,19.05,8867,0
+SB_D.US,D,20170421,000000,19.01,19.1,18.9018,19.009,3895,0
+SB_D.US,D,20170424,000000,19.1,19.49,18.78,18.94,9512,0
+SB_D.US,D,20170425,000000,18.96,19.3,18.95,19.09,13556,0
+SB_D.US,D,20170426,000000,18.95,19.3608,18.92,19.216,16384,0
+SB_D.US,D,20170427,000000,19.23,19.3199,18.9,19.27,17236,0
+SB_D.US,D,20170428,000000,19.21,19.24,18.7,19.14,16011,0
+SB_D.US,D,20170501,000000,19.24,19.4188,18.7278,19.39,8175,0
+SB_D.US,D,20170502,000000,18.9207,19.371,18.9207,19.1456,7705,0
+SB_D.US,D,20170503,000000,19.0621,19.1191,19,19.1104,6510,0
+SB_D.US,D,20170504,000000,19.1,19.1,18.9,18.99,8790,0
+SB_D.US,D,20170505,000000,18.91,18.9899,18.7954,18.9,9099,0
+SB_D.US,D,20170508,000000,18.85,19.39,18.844,19.0501,13789,0
+SB_D.US,D,20170509,000000,19.36,19.36,19.0601,19.16,5325,0
+SB_D.US,D,20170510,000000,18.902,19.34,18.902,19.29,5772,0
+SB_D.US,D,20170511,000000,19.11,19.2,19.1,19.1,3727,0
+SB_D.US,D,20170512,000000,19.25,19.25,19.1,19.1448,1825,0
+SB_D.US,D,20170515,000000,19.25,19.25,19.05,19.1,7377,0
+SB_D.US,D,20170516,000000,19.1,19.25,19,19.22,7618,0
+SB_D.US,D,20170517,000000,19.18,19.18,18.901,19.09,3810,0
+SB_D.US,D,20170518,000000,19.25,19.25,18.9,18.9,1534,0
+SB_D.US,D,20170519,000000,19.25,19.5,19.25,19.5,32852,0
+SB_D.US,D,20170522,000000,19.5,19.5,19.29,19.44,1631,0
+SB_D.US,D,20170523,000000,19.31,19.34,19.3,19.34,9540,0
+SB_D.US,D,20170524,000000,19.3,19.5,19.3,19.3401,4770,0
+SB_D.US,D,20170525,000000,19.3001,19.4,19.0951,19.29,11243,0
+SB_D.US,D,20170526,000000,19.3709,19.4,19.37,19.4,1700,0
+SB_D.US,D,20170530,000000,19.34,19.34,19.166,19.166,2648,0
+SB_D.US,D,20170531,000000,19.11,19.23,19.01,19.01,4100,0
+SB_D.US,D,20170601,000000,19,19,18.8,18.98,5410,0
+SB_D.US,D,20170602,000000,18.98,19,18.7,18.721,19162,0
+SB_D.US,D,20170605,000000,18.26,18.54,18,18.27,53323,0
+SB_D.US,D,20170606,000000,18.65,18.75,18.4,18.6,10148,0
+SB_D.US,D,20170607,000000,18.74,18.75,18.47,18.5,9689,0
+SB_D.US,D,20170608,000000,18.87,18.87,18.5636,18.6,4012,0
+SB_D.US,D,20170609,000000,18.81,19.1999,18.681,18.81,16855,0
+SB_D.US,D,20170612,000000,18.6,18.9232,18.6,18.83,9211,0
+SB_D.US,D,20170613,000000,18.85,18.85,18.7148,18.85,4390,0
+SB_D.US,D,20170614,000000,18.6443,18.801,18.6443,18.76,4530,0
+SB_D.US,D,20170615,000000,18.513,18.73,18.513,18.73,290,0
+SB_D.US,D,20170616,000000,18.6403,18.7213,18.6403,18.712,1203,0
+SB_D.US,D,20170619,000000,18.65,18.749,18.5501,18.65,8467,0
+SB_D.US,D,20170620,000000,18.65,18.6599,18.5529,18.6599,1396,0
+SB_D.US,D,20170621,000000,18.6,18.6399,18.1453,18.52,9568,0
+SB_D.US,D,20170622,000000,18.48,18.79,18.4,18.66,13425,0
+SB_D.US,D,20170623,000000,18.81,19.1,18.615,18.8776,5221,0
+SB_D.US,D,20170626,000000,18.85,19.2,18.85,18.9,2393,0
+SB_D.US,D,20170627,000000,18.89,19.38,18.487,19.04,8182,0
+SB_D.US,D,20170628,000000,19.0735,19.1018,18.9,19,5853,0
+SB_D.US,D,20170629,000000,19.0001,19.0001,18.776,18.99,2425,0
+SB_D.US,D,20170630,000000,19,19.02,18.99,19.005,3350,0
+SB_D.US,D,20170703,000000,19.22,19.3275,19.22,19.25,2014,0
+SB_D.US,D,20170705,000000,19.26,19.26,18.86,18.9716,20861,0
+SB_D.US,D,20170706,000000,19.38,19.38,18.9,19.23,3491,0
+SB_D.US,D,20170707,000000,19.19,19.23,18.9924,19.23,4480,0
+SB_D.US,D,20170710,000000,19.2299,19.23,18.9601,19.05,1577,0
+SB_D.US,D,20170711,000000,19.22,19.23,19.08,19.1,4600,0
+SB_D.US,D,20170712,000000,19.14,19.3,19.1363,19.3,12802,0
+SB_D.US,D,20170713,000000,19.3,19.5,19.3,19.5,10322,0
+SB_D.US,D,20170714,000000,19.56,19.89,19.5,19.87,20217,0
+SB_D.US,D,20170717,000000,19.85,20.339,19.85,20.25,26396,0
+SB_D.US,D,20170718,000000,20.49,20.49,20.07,20.27,23468,0
+SB_D.US,D,20170719,000000,20.33,20.5,20.25,20.35,10891,0
+SB_D.US,D,20170720,000000,20.05,20.05,19.6,19.99,8632,0
+SB_D.US,D,20170721,000000,19.919,19.9703,19.8,19.8825,3985,0
+SB_D.US,D,20170724,000000,20.3,20.3,19.83,19.84,2200,0
+SB_D.US,D,20170725,000000,19.69,20.05,19.515,19.78,7400,0
+SB_D.US,D,20170726,000000,19.9099,19.9099,19.8,19.8256,6528,0
+SB_D.US,D,20170727,000000,19.7,19.7796,19.49,19.62,8976,0
+SB_D.US,D,20170728,000000,19.8445,19.94,19.6,19.94,8906,0
+SB_D.US,D,20170731,000000,19.94,20,19.8803,20,5474,0
+SB_D.US,D,20170801,000000,20.1,20.29,20,20.1,5211,0
+SB_D.US,D,20170802,000000,20.23,20.25,20,20.15,18532,0
+SB_D.US,D,20170803,000000,20.18,20.35,19.96,20.3,49831,0
+SB_D.US,D,20170804,000000,20.45,20.48,20.05,20.367,18539,0
+SB_D.US,D,20170807,000000,20.52,21.52,20.51,20.8488,58234,0
+SB_D.US,D,20170808,000000,21.02,21.1001,20.6,20.96,41696,0
+SB_D.US,D,20170809,000000,20.89,21.19,20.6808,20.75,23378,0
+SB_D.US,D,20170810,000000,20.89,20.99,20.6,20.6,19959,0
+SB_D.US,D,20170811,000000,20.76,20.895,20.48,20.6324,11565,0
+SB_D.US,D,20170814,000000,20.9,21.01,20.76,20.91,29630,0
+SB_D.US,D,20170815,000000,20.82,20.98,20.5,20.76,23472,0
+SB_D.US,D,20170816,000000,20.6,20.939,20.3376,20.54,15530,0
+SB_D.US,D,20170817,000000,20.51,20.715,20.12,20.12,23859,0
+SB_D.US,D,20170818,000000,20.11,20.69,20.11,20.49,11351,0
+SB_D.US,D,20170821,000000,20.69,21.028,20.1,20.38,21400,0
+SB_D.US,D,20170822,000000,20.38,20.479,20.01,20.3,32147,0
+SB_D.US,D,20170823,000000,20.25,20.3001,19.97,20.14,20864,0
+SB_D.US,D,20170824,000000,20.3,20.42,19.97,20,15916,0
+SB_D.US,D,20170825,000000,20.02,20.5,20,20.28,55549,0
+SB_D.US,D,20170828,000000,20.24,20.36,20.1,20.23,11771,0
+SB_D.US,D,20170829,000000,20.22,20.299,20.011,20.15,22618,0
+SB_D.US,D,20170830,000000,20.09,20.2444,20.06,20.14,13966,0
+SB_D.US,D,20170831,000000,20.23,20.24,20.09,20.13,23231,0
+SB_D.US,D,20170901,000000,20.13,20.37,20.01,20.37,26138,0
+SB_D.US,D,20170905,000000,20.37,20.53,20.15,20.25,22423,0
+SB_D.US,D,20170906,000000,20.35,20.5,20.3101,20.405,11380,0
+SB_D.US,D,20170907,000000,20.5,20.8,20.28,20.54,20504,0
+SB_D.US,D,20170908,000000,20.51,20.51,20.28,20.37,18485,0
+SB_D.US,D,20170911,000000,20.5,20.59,20.4001,20.59,11879,0
+SB_D.US,D,20170912,000000,20.6,20.948,20.55,20.88,29424,0
+SB_D.US,D,20170913,000000,20.89,20.95,20.68,20.75,28473,0
+SB_D.US,D,20170914,000000,20.8,20.84,20.78,20.81,10324,0
+SB_D.US,D,20170915,000000,20.95,21.3,20.95,21.3,40529,0
+SB_D.US,D,20170918,000000,21.3,21.45,21.15,21.24,14617,0
+SB_D.US,D,20170919,000000,21.25,21.3,21.1001,21.3,25148,0
+SB_D.US,D,20170920,000000,21.21,21.6372,21.21,21.6372,24625,0
+SB_D.US,D,20170921,000000,21.63,22.04,21.63,21.99,14081,0
+SB_D.US,D,20170922,000000,22,22.458,21.9301,22.2,12255,0
+SB_D.US,D,20170925,000000,22.25,22.34,21.89,22.08,22891,0
+SB_D.US,D,20170926,000000,22.09,22.1862,22.09,22.171,2650,0
+SB_D.US,D,20170927,000000,22.18,22.5,22.12,22.12,22814,0
+SB_D.US,D,20170928,000000,22.05,22.25,21.6241,21.8288,16278,0
+SB_D.US,D,20170929,000000,21.9,22.25,21.85,22.18,17387,0
+SB_D.US,D,20171002,000000,22.19,22.4,22.055,22.4,13204,0
+SB_D.US,D,20171003,000000,22.2216,22.37,22.13,22.29,16350,0
+SB_D.US,D,20171004,000000,22.37,22.47,22.2,22.4,10069,0
+SB_D.US,D,20171005,000000,22.3,22.74,22.3,22.5,6540,0
+SB_D.US,D,20171006,000000,22.5,22.8,22.5,22.742,29333,0
+SB_D.US,D,20171009,000000,22.65,23.48,22.65,23.4,25392,0
+SB_D.US,D,20171010,000000,23.47,23.93,23.47,23.71,18556,0
+SB_D.US,D,20171011,000000,23.62,23.9,23.26,23.9,16924,0
+SB_D.US,D,20171012,000000,23.82,24,23.75,23.89,16046,0
+SB_D.US,D,20171013,000000,23.9,23.966,23.75,23.8,5108,0
+SB_D.US,D,20171016,000000,23.93,24.1,23.72,23.97,18170,0
+SB_D.US,D,20171017,000000,24.19,24.2,23.99,24.09,15443,0
+SB_D.US,D,20171018,000000,24.13,24.15,24.01,24.13,21659,0
+SB_D.US,D,20171019,000000,24.11,24.1521,23.98,24.0999,19135,0
+SB_D.US,D,20171020,000000,23.63,24,23.6,24,29255,0
+SB_D.US,D,20171023,000000,23.72,24,23.7,23.8,11420,0
+SB_D.US,D,20171024,000000,23.83,23.8396,23.7,23.758,14013,0
+SB_D.US,D,20171025,000000,23.7,23.7,23.1,23.3999,13373,0
+SB_D.US,D,20171026,000000,23.4,23.95,23.4,23.8499,7824,0
+SB_D.US,D,20171027,000000,23.7345,23.8165,23.4945,23.79,8820,0
+SB_D.US,D,20171030,000000,23.52,23.7,23.485,23.603,9703,0
+SB_D.US,D,20171031,000000,23.7,23.7074,23.65,23.65,3598,0
+SB_D.US,D,20171101,000000,23.7066,23.7114,23.61,23.63,17089,0
+SB_D.US,D,20171102,000000,23.67,23.67,23.175,23.2,6387,0
+SB_D.US,D,20171103,000000,23.3,23.4452,22.56,23.06,21102,0
+SB_D.US,D,20171106,000000,23.1,23.749,23.1,23.38,7463,0
+SB_D.US,D,20171107,000000,23.4,23.5,23.3816,23.5,10385,0
+SB_D.US,D,20171108,000000,23.2766,23.5,23.2766,23.5,2800,0
+SB_D.US,D,20171109,000000,23.27,23.48,23.26,23.3,10205,0
+SB_D.US,D,20171110,000000,23.31,23.3566,23.25,23.25,7325,0
+SB_D.US,D,20171113,000000,23.1,23.35,23.089,23.15,13723,0
+SB_D.US,D,20171114,000000,23.02,23.0267,22.1,22.35,10281,0
+SB_D.US,D,20171115,000000,22.1301,22.35,22.0321,22.2,6662,0
+SB_D.US,D,20171116,000000,22.8455,22.8455,22.241,22.5937,3462,0
+SB_D.US,D,20171117,000000,22.5,22.9,21.6069,22.7711,22091,0
+SB_D.US,D,20171120,000000,22.75,22.75,22.6,22.7437,10821,0
+SB_D.US,D,20171121,000000,22.89,22.89,22.6,22.6,12404,0
+SB_D.US,D,20171122,000000,22.6429,22.66,22.366,22.6144,3451,0
+SB_D.US,D,20171124,000000,22.5,22.65,22.361,22.65,4900,0
+SB_D.US,D,20171127,000000,22.68,22.81,22.68,22.7,10639,0
+SB_D.US,D,20171128,000000,22.7,22.9,22.7,22.8589,8273,0
+SB_D.US,D,20171129,000000,22.71,22.9,22.65,22.865,7100,0
+SB_D.US,D,20171130,000000,22.9,23.1709,22.8681,23.0201,10748,0
+SB_D.US,D,20171201,000000,23.15,23.15,23.15,23.15,711,0
+SB_D.US,D,20171204,000000,23.19,23.19,22.9,22.9,5512,0
+SB_D.US,D,20171205,000000,22.8853,22.8853,22.8323,22.8323,1422,0
+SB_D.US,D,20171206,000000,22.83,22.83,22.7737,22.7737,2000,0
+SB_D.US,D,20171207,000000,23.0901,23.0901,22.7,22.7,2530,0
+SB_D.US,D,20171208,000000,22.54,22.75,22.54,22.57,7300,0
+SB_D.US,D,20171211,000000,22.62,23.08,22.62,23.08,825,0
+SB_D.US,D,20171212,000000,22.98,22.98,22.825,22.85,3113,0
+SB_D.US,D,20171213,000000,22.89,22.89,22.8317,22.8317,1223,0
+SB_D.US,D,20171214,000000,22.8317,22.85,22.76,22.76,1900,0
+SB_D.US,D,20171215,000000,22.84,22.9,22.8208,22.9,3031,0
+SB_D.US,D,20171218,000000,23.2,23.2,22.8,22.9,3217,0
+SB_D.US,D,20171219,000000,22.8684,22.9424,22.8099,22.856,2851,0
+SB_D.US,D,20171220,000000,22.8,22.8652,22.749,22.78,8335,0
+SB_D.US,D,20171221,000000,23.144,23.16,22.7943,23.16,4250,0
+SB_D.US,D,20171222,000000,22.93,23.11,22.9,22.97,1202,0
+SB_D.US,D,20171226,000000,23.0999,23.0999,23,23.02,2997,0
+SB_D.US,D,20171227,000000,23.01,23.1,22.91,23,6748,0
+SB_D.US,D,20171228,000000,23.1,23.2799,23.1,23.22,1175,0
+SB_D.US,D,20171229,000000,23.25,23.53,22.9656,23.53,4929,0
+SB_D.US,D,20180102,000000,23.59,23.59,22.97,23.12,14445,0
+SB_D.US,D,20180103,000000,23.23,23.4,23.1938,23.1938,7157,0
+SB_D.US,D,20180104,000000,23.2567,23.49,23.2567,23.46,2255,0
+SB_D.US,D,20180105,000000,23.46,23.6778,23.3,23.6145,17294,0
+SB_D.US,D,20180108,000000,23.5499,23.55,23.5,23.52,4222,0
+SB_D.US,D,20180109,000000,23.55,23.6932,23.4675,23.5,2610,0
+SB_D.US,D,20180110,000000,23.45,23.47,23,23.453,12414,0
+SB_D.US,D,20180111,000000,23.46,23.5,23.395,23.4811,9494,0
+SB_D.US,D,20180112,000000,23.5,23.63,23.49,23.57,6350,0
+SB_D.US,D,20180116,000000,23.61,24.041,23.61,23.8587,16127,0
+SB_D.US,D,20180117,000000,23.81,23.8292,23.59,23.7801,5722,0
+SB_D.US,D,20180118,000000,23.879,23.88,23.4,23.6583,6820,0
+SB_D.US,D,20180119,000000,23.88,23.91,23.68,23.91,11945,0
+SB_D.US,D,20180122,000000,23.56,23.9,23.2,23.41,30878,0
+SB_D.US,D,20180123,000000,23.4,23.8,23.251,23.7,6158,0
+SB_D.US,D,20180124,000000,23.5018,23.9555,23.5018,23.9,4683,0
+SB_D.US,D,20180125,000000,23.79,23.79,23.27,23.7244,11376,0
+SB_D.US,D,20180126,000000,23.4702,23.5484,23.31,23.3201,5845,0
+SB_D.US,D,20180129,000000,23.5,23.5,23.1,23.16,8418,0
+SB_D.US,D,20180130,000000,23.0442,23.16,23.0442,23.061,2096,0
+SB_D.US,D,20180131,000000,23.01,23.01,22.91,22.9721,3797,0
+SB_D.US,D,20180201,000000,22.96,22.96,22.55,22.7461,2547,0
+SB_D.US,D,20180202,000000,22.74,22.9055,22.53,22.53,10434,0
+SB_D.US,D,20180205,000000,22.59,22.73,22.08,22.08,5099,0
+SB_D.US,D,20180206,000000,22.18,23.019,21.97,22.9071,24401,0
+SB_D.US,D,20180207,000000,22.5,23.25,22.5,23.08,12389,0
+SB_D.US,D,20180208,000000,22.9472,23.18,22.9,22.91,1608,0
+SB_D.US,D,20180209,000000,22.8319,23.1813,22.8319,22.8319,9026,0
+SB_D.US,D,20180212,000000,23.22,23.23,23,23,4532,0
+SB_D.US,D,20180213,000000,23.02,23.0861,21.96,22.6,9663,0
+SB_D.US,D,20180214,000000,22.58,22.71,22.31,22.36,20578,0
+SB_D.US,D,20180215,000000,22.6,22.85,22.6,22.735,9862,0
+SB_D.US,D,20180216,000000,23.1319,23.1319,22.5,22.75,10022,0
+SB_D.US,D,20180220,000000,22.4,22.9215,22.114,22.38,9552,0
+SB_D.US,D,20180221,000000,22.6,22.89,22.51,22.8,10634,0
+SB_D.US,D,20180222,000000,22.4779,22.74,22.4779,22.74,5686,0
+SB_D.US,D,20180223,000000,22.5955,22.78,22.527,22.62,4022,0
+SB_D.US,D,20180226,000000,22.65,22.9856,22.51,22.9,10581,0
+SB_D.US,D,20180227,000000,22.75,22.899,22.65,22.65,5984,0
+SB_D.US,D,20180228,000000,22.8548,22.8548,22.6029,22.6802,1297,0
+SB_D.US,D,20180301,000000,22.6553,22.8547,22.64,22.64,1672,0
+SB_D.US,D,20180302,000000,22.63,22.7361,22.6,22.7361,1700,0
+SB_D.US,D,20180305,000000,22.8,22.95,22.79,22.95,4001,0
+SB_D.US,D,20180306,000000,22.6966,22.84,22.6966,22.84,899,0
+SB_D.US,D,20180307,000000,22.99,23,22.85,22.85,4931,0
+SB_D.US,D,20180308,000000,22.9033,22.9802,22.9,22.9,7678,0
+SB_D.US,D,20180309,000000,23,23,22.6,22.83,10205,0
+SB_D.US,D,20180312,000000,22.8537,23.2,22.8437,23.1,10208,0
+SB_D.US,D,20180313,000000,23.0961,23.1036,22.95,22.95,1299,0
+SB_D.US,D,20180314,000000,22.9601,23.25,22.9601,23.1996,5974,0
+SB_D.US,D,20180315,000000,23.1548,23.2185,22.831,23.1375,8100,0
+SB_D.US,D,20180316,000000,23.12,23.25,22.9,23.1,4387,0
+SB_D.US,D,20180319,000000,23.1092,23.2499,23.04,23.1439,2600,0
+SB_D.US,D,20180321,000000,23.03,23.2,23,23.0398,3187,0
+SB_D.US,D,20180322,000000,23.01,23.01,22.8604,22.9053,5044,0
+SB_D.US,D,20180323,000000,22.8792,22.95,22.8792,22.9174,5851,0
+SB_D.US,D,20180326,000000,23.25,23.25,23.21,23.21,304,0
+SB_D.US,D,20180327,000000,23.0561,23.0561,23.01,23.01,1470,0
+SB_D.US,D,20180328,000000,23.0147,23.171,22.945,22.945,6968,0
+SB_D.US,D,20180329,000000,22.9839,23.0953,22.9839,23,2551,0
+SB_D.US,D,20180402,000000,23,23.18,22.9555,22.9555,1491,0
+SB_D.US,D,20180403,000000,23.16,23.16,23.16,23.16,183,0
+SB_D.US,D,20180404,000000,23.1,23.1,22.4579,22.9,4591,0
+SB_D.US,D,20180405,000000,22.9214,23.14,22.8804,23.14,6782,0
+SB_D.US,D,20180406,000000,23.1,23.1,23.1,23.1,225,0
+SB_D.US,D,20180409,000000,23.0554,23.0554,23.0554,23.0554,621,0
+SB_D.US,D,20180410,000000,23.0146,23.0146,22.11,22.82,6175,0
+SB_D.US,D,20180411,000000,23.12,23.12,23,23,1985,0
+SB_D.US,D,20180412,000000,23.13,23.13,23.01,23.01,400,0
+SB_D.US,D,20180413,000000,22.8975,23.2399,22.8975,23.23,1040,0
+SB_D.US,D,20180416,000000,23.239,23.24,23.096,23.096,2065,0
+SB_D.US,D,20180417,000000,23.193,23.48,23.0777,23.1281,12372,0
+SB_D.US,D,20180418,000000,23.3488,23.4899,23.3488,23.4666,10509,0
+SB_D.US,D,20180419,000000,23.35,23.49,23.35,23.49,1160,0
+SB_D.US,D,20180420,000000,23.09,23.205,22.85,22.85,5837,0
+SB_D.US,D,20180423,000000,22.95,22.95,22.5,22.635,5123,0
+SB_D.US,D,20180424,000000,22.62,22.7506,22.5,22.65,7354,0
+SB_D.US,D,20180425,000000,22.7195,22.7902,22.55,22.7902,1642,0
+SB_D.US,D,20180426,000000,22.915,22.915,22.85,22.9,984,0
+SB_D.US,D,20180427,000000,22.8953,22.8953,22.8,22.8,1873,0
+SB_D.US,D,20180430,000000,22.65,22.7116,22.4,22.4,5841,0
+SB_D.US,D,20180501,000000,22.35,22.42,22.35,22.41,2288,0
+SB_D.US,D,20180502,000000,22.93,23.19,22.875,23.09,18358,0
+SB_D.US,D,20180503,000000,23.09,23.09,22.7691,22.7691,2175,0
+SB_D.US,D,20180504,000000,22.955,23.3,22.53,23.0088,3500,0
+SB_D.US,D,20180507,000000,23.15,23.3,22.35,22.5252,38289,0
+SB_D.US,D,20180508,000000,22.63,22.6732,22.51,22.6732,3006,0
+SB_D.US,D,20180509,000000,22.65,22.68,22.47,22.51,7220,0
+SB_D.US,D,20180510,000000,22.4797,22.64,22.4797,22.6,2419,0
+SB_D.US,D,20180511,000000,22.69,22.69,22.55,22.68,3986,0
+SB_D.US,D,20180514,000000,22.65,22.74,22.5835,22.639,6623,0
+SB_D.US,D,20180515,000000,22.72,22.8924,22.65,22.842,18326,0
+SB_D.US,D,20180516,000000,22.99,22.99,22.62,22.6601,8425,0
+SB_D.US,D,20180517,000000,23.08,23.08,23.02,23.02,43510,0
+SB_D.US,D,20180518,000000,22.58,22.7716,22.57,22.7716,1815,0
+SB_D.US,D,20180521,000000,22.61,22.7622,22.57,22.6778,3901,0
+SB_D.US,D,20180522,000000,22.69,22.75,22.5,22.625,4150,0
+SB_D.US,D,20180523,000000,22.9,22.9,22.5101,22.8,3771,0
+SB_D.US,D,20180524,000000,22.95,23,22.511,22.54,1733,0
+SB_D.US,D,20180525,000000,22.53,22.6525,22.53,22.6125,1300,0
+SB_D.US,D,20180530,000000,22.8428,22.9699,22.71,22.94,8215,0
+SB_D.US,D,20180531,000000,22.99,23.09,22.8442,23.05,11450,0
+SB_D.US,D,20180601,000000,23.0111,23.19,23.002,23.0738,12041,0
+SB_D.US,D,20180604,000000,23.03,23.109,23.02,23.0784,2110,0
+SB_D.US,D,20180605,000000,23.0942,23.1,23.02,23.1,25718,0
+SB_D.US,D,20180606,000000,23.1,23.39,23.06,23.322,29020,0
+SB_D.US,D,20180607,000000,23.4,23.72,23.3227,23.475,10772,0
+SB_D.US,D,20180608,000000,23.53,23.54,23.4,23.48,6688,0
+SB_D.US,D,20180611,000000,23.63,23.63,23.4,23.6,26154,0
+SB_D.US,D,20180612,000000,23.5499,23.55,23.52,23.52,4477,0
+SB_D.US,D,20180613,000000,23.6,23.9,23.55,23.64,38567,0
+SB_D.US,D,20180614,000000,23.65,23.8621,23.65,23.85,7297,0
+SB_D.US,D,20180615,000000,23.8573,23.939,23.7177,23.8501,9311,0
+SB_D.US,D,20180618,000000,23.81,23.925,23.81,23.8899,2758,0
+SB_D.US,D,20180619,000000,23.8,23.95,23.8,23.95,4143,0
+SB_D.US,D,20180620,000000,23.851,23.93,23.85,23.93,5450,0
+SB_D.US,D,20180621,000000,23.95,23.9999,23.8,23.857,3371,0
+SB_D.US,D,20180622,000000,23.8499,23.85,23.61,23.773,2489,0
+SB_D.US,D,20180625,000000,23.84,23.86,23.65,23.86,13360,0
+SB_D.US,D,20180626,000000,23.75,23.77,23.711,23.75,7260,0
+SB_D.US,D,20180627,000000,23.9193,23.98,23.84,23.97,8345,0
+SB_D.US,D,20180628,000000,23.84,23.9699,23.72,23.89,6702,0
+SB_D.US,D,20180629,000000,23.9,24,23.8397,23.99,5919,0
+SB_D.US,D,20180702,000000,23.6501,23.9079,23.6,23.8,9800,0
+SB_D.US,D,20180703,000000,23.74,23.8499,23.6397,23.8499,4700,0
+SB_D.US,D,20180705,000000,23.84,23.9,23.84,23.8771,3034,0
+SB_D.US,D,20180706,000000,23.8448,23.892,23.74,23.89,5674,0
+SB_D.US,D,20180709,000000,23.9,23.9,23.7501,23.8,5000,0
+SB_D.US,D,20180710,000000,23.87,23.99,23.87,23.99,3338,0
+SB_D.US,D,20180711,000000,23.99,24.09,23.78,24.09,9425,0
+SB_D.US,D,20180712,000000,24.05,24.46,23.8797,24.3,18850,0
+SB_D.US,D,20180713,000000,24,24.24,23.78,24.04,30246,0
+SB_D.US,D,20180716,000000,24.05,24.07,23.921,24.06,5647,0
+SB_D.US,D,20180717,000000,24.001,24.3,24.001,24.3,6443,0
+SB_D.US,D,20180718,000000,24.15,24.28,24,24.1,10517,0
+SB_D.US,D,20180719,000000,24.1,24.1,23.9,23.9,12192,0
+SB_D.US,D,20180720,000000,23.7,23.72,23.5001,23.69,7420,0
+SB_D.US,D,20180723,000000,23.5,23.627,23.5,23.581,9381,0
+SB_D.US,D,20180724,000000,23.56,23.6899,23.5,23.5582,8544,0
+SB_D.US,D,20180725,000000,23.7,23.7,23.6,23.65,4400,0
+SB_D.US,D,20180726,000000,23.65,23.65,23.6,23.64,3341,0
+SB_D.US,D,20180727,000000,23.64,23.65,23.62,23.62,3144,0
+SB_D.US,D,20180730,000000,23.61,23.7,23.61,23.7,6447,0
+SB_D.US,D,20180731,000000,23.728,23.728,23.7,23.7,1991,0
+SB_D.US,D,20180801,000000,23.75,23.75,23.713,23.713,1217,0
+SB_D.US,D,20180802,000000,23.71,23.71,23.6421,23.7029,7490,0
+SB_D.US,D,20180803,000000,23.64,23.77,23.6,23.77,2800,0
+SB_D.US,D,20180806,000000,23.59,23.69,23.5828,23.6227,6029,0
+SB_D.US,D,20180807,000000,23.62,23.6398,23.6,23.6,10173,0
+SB_D.US,D,20180808,000000,23.649,23.649,23.6,23.615,3105,0
+SB_D.US,D,20180809,000000,23.6,23.6,23.55,23.5999,1004,0
+SB_D.US,D,20180810,000000,23.55,23.55,23.5,23.54,3669,0
+SB_D.US,D,20180813,000000,23.55,24,23.54,23.55,3065,0
+SB_D.US,D,20180814,000000,23.65,23.8086,23.56,23.8086,1348,0
+SB_D.US,D,20180815,000000,23.6619,23.6619,23.6619,23.6619,225,0
+SB_D.US,D,20180816,000000,23.5867,23.5867,23.4203,23.4203,4064,0
+SB_D.US,D,20180817,000000,23.5,23.75,23.4,23.75,20635,0
+SB_D.US,D,20180820,000000,23.421,23.775,23.421,23.75,5601,0
+SB_D.US,D,20180821,000000,23.7753,23.8,23.7,23.77,4314,0
+SB_D.US,D,20180822,000000,23.7198,23.8,23.7001,23.8,3580,0
+SB_D.US,D,20180823,000000,23.8,23.8,23.73,23.7699,13312,0
+SB_D.US,D,20180824,000000,23.771,24,23.74,23.8823,4601,0
+SB_D.US,D,20180827,000000,23.9062,23.9357,23.9062,23.93,1975,0
+SB_D.US,D,20180828,000000,24,24,23.8697,23.9025,3033,0
+SB_D.US,D,20180829,000000,23.9,23.9,23.8353,23.8353,688,0
+SB_D.US,D,20180830,000000,23.76,23.8825,23.7,23.7,2378,0
+SB_D.US,D,20180831,000000,23.7,23.71,23.685,23.7,1908,0
+SB_D.US,D,20180904,000000,23.826,24,23.71,23.7499,7063,0
+SB_D.US,D,20180905,000000,23.8,23.9699,23.71,23.7812,3490,0
+SB_D.US,D,20180906,000000,23.9427,23.9427,23.7,23.7999,4345,0
+SB_D.US,D,20180907,000000,23.75,23.75,23.6,23.6,2191,0
+SB_D.US,D,20180910,000000,23.6,23.6,23.5,23.577,3559,0
+SB_D.US,D,20180911,000000,23.62,23.9999,23.61,23.9999,1673,0
+SB_D.US,D,20180912,000000,23.6,23.7268,23.5,23.7268,1700,0
+SB_D.US,D,20180913,000000,23.5689,23.5801,23.5689,23.58,1097,0
+SB_D.US,D,20180914,000000,23.6065,23.6424,23.44,23.49,7700,0
+SB_D.US,D,20180917,000000,23.42,23.42,23.42,23.42,591,0
+SB_D.US,D,20180918,000000,23.4999,23.59,23.49,23.59,2945,0
+SB_D.US,D,20180919,000000,23.5,23.5,23.4562,23.49,639,0
+SB_D.US,D,20180920,000000,23.32,23.32,22.38,22.92,14401,0
+SB_D.US,D,20180921,000000,23,23.2155,23,23.2155,1614,0
+SB_D.US,D,20180924,000000,23.24,23.4321,23.24,23.4321,526,0
+SB_D.US,D,20180925,000000,23.41,23.49,23.4,23.47,8097,0
+SB_D.US,D,20180926,000000,23.5,23.5,23.4981,23.5,1840,0
+SB_D.US,D,20180927,000000,23.5083,23.653,23.5083,23.6437,2040,0
+SB_D.US,D,20180928,000000,23.5504,23.595,23.5,23.5598,2700,0
+SB_D.US,D,20181001,000000,23.65,23.6533,23.5,23.65,3450,0
+SB_D.US,D,20181002,000000,23.6501,23.7,23.65,23.65,7100,0
+SB_D.US,D,20181003,000000,23.7117,23.7117,23.65,23.65,4427,0
+SB_D.US,D,20181004,000000,23.36,23.6799,23.35,23.3802,9057,0
+SB_D.US,D,20181005,000000,23.45,23.6,23.4277,23.5664,7896,0
+SB_D.US,D,20181008,000000,23.4914,23.55,23.4694,23.4694,4300,0
+SB_D.US,D,20181009,000000,23.4988,23.5332,23.47,23.5096,2710,0
+SB_D.US,D,20181010,000000,23.55,23.8,23.55,23.77,9898,0
+SB_D.US,D,20181011,000000,23.5953,23.7,23.1,23.28,22900,0
+SB_D.US,D,20181012,000000,23.35,23.5138,23.35,23.3978,3200,0
+SB_D.US,D,20181015,000000,23.4,23.4,23.3156,23.38,12755,0
+SB_D.US,D,20181016,000000,23.35,23.35,23.3113,23.34,6762,0
+SB_D.US,D,20181017,000000,23.3,23.3162,23.3,23.3162,948,0
+SB_D.US,D,20181018,000000,23.1808,23.2899,23.15,23.2899,13171,0
+SB_D.US,D,20181019,000000,22.88,22.88,22.61,22.61,5130,0
+SB_D.US,D,20181022,000000,22.61,22.6595,21.5,22.57,7916,0
+SB_D.US,D,20181023,000000,22.32,22.495,21.8659,22.05,12264,0
+SB_D.US,D,20181024,000000,22.175,22.675,22.1001,22.15,13909,0
+SB_D.US,D,20181025,000000,22.4231,22.61,22.23,22.25,3678,0
+SB_D.US,D,20181026,000000,22.3485,22.35,22,22.3,8005,0
+SB_D.US,D,20181029,000000,22.5,22.5,21.5201,21.5201,11205,0
+SB_D.US,D,20181030,000000,21.52,21.945,21.52,21.55,15411,0
+SB_D.US,D,20181031,000000,21.5,21.68,21.5,21.55,7994,0
+SB_D.US,D,20181101,000000,21.7,22.3,21.7,21.9143,3484,0
+SB_D.US,D,20181102,000000,22.05,22.1372,21.95,21.95,3819,0
+SB_D.US,D,20181105,000000,22.0001,22.02,21.9,22,3615,0
+SB_D.US,D,20181106,000000,21.9691,22,21.9691,22,1101,0
+SB_D.US,D,20181107,000000,21.9999,21.9999,21.55,21.7773,5323,0
+SB_D.US,D,20181108,000000,21.85,21.89,21.8,21.88,14014,0
+SB_D.US,D,20181109,000000,21.85,22,21.78,21.78,4315,0
+SB_D.US,D,20181112,000000,21.57,21.78,21.57,21.72,2672,0
+SB_D.US,D,20181113,000000,21.51,21.6597,20.8,21,13340,0
+SB_D.US,D,20181114,000000,21,21,20.55,20.995,12375,0
+SB_D.US,D,20181115,000000,20.57,20.7848,19.198,19.85,17049,0
+SB_D.US,D,20181116,000000,19.9,20.45,19.9,20.35,10208,0
+SB_D.US,D,20181119,000000,20.35,20.4391,19.51,20.2,11132,0
+SB_D.US,D,20181120,000000,20.12,20.12,19.5,19.635,17400,0
+SB_D.US,D,20181121,000000,19.818,20.99,19.818,20.45,6881,0
+SB_D.US,D,20181123,000000,20.4,20.4,19.65,20.25,3708,0
+SB_D.US,D,20181126,000000,20.17,20.375,20.04,20.25,10302,0
+SB_D.US,D,20181127,000000,19.82,20.2,19.82,20.2,5920,0
+SB_D.US,D,20181128,000000,20.8681,20.8681,19.933,19.95,5505,0
+SB_D.US,D,20181129,000000,20.48,20.5,19.95,20.4518,18594,0
+SB_D.US,D,20181130,000000,20.3527,20.41,20.0701,20.2888,8148,0
+SB_D.US,D,20181203,000000,20.3791,20.3791,20,20.13,22737,0
+SB_D.US,D,20181204,000000,20.315,20.315,19.966,19.9699,10202,0
+SB_D.US,D,20181206,000000,19.8,19.925,19.55,19.925,5757,0
+SB_D.US,D,20181207,000000,19.52,19.85,19.1619,19.6491,27158,0
+SB_D.US,D,20181210,000000,20,20,19.0272,19.1843,6954,0
+SB_D.US,D,20181211,000000,19.5,19.5975,19.074,19.074,5089,0
+SB_D.US,D,20181212,000000,19.01,19.2999,19.01,19.12,7124,0
+SB_D.US,D,20181213,000000,19.04,19.04,17.88,18.3034,16200,0
+SB_D.US,D,20181214,000000,18.5,18.5,18.14,18.3,5941,0
+SB_D.US,D,20181217,000000,18.44,19.4,17.085,17.19,18173,0
+SB_D.US,D,20181218,000000,17.2,17.49,16.3313,16.7,13589,0
+SB_D.US,D,20181219,000000,16.6,17.9108,16.5349,17.54,20858,0
+SB_D.US,D,20181220,000000,17.693,17.693,16.1308,16.1308,30229,0
+SB_D.US,D,20181221,000000,16,16.95,15.5425,16.5,27310,0
+SB_D.US,D,20181224,000000,16.12,16.83,16.12,16.7,4289,0
+SB_D.US,D,20181226,000000,16.75,17,15.87,17,29705,0
+SB_D.US,D,20181227,000000,17,17.8,16.8,17.41,11251,0
+SB_D.US,D,20181228,000000,17.66,17.9,17.1644,17.8999,13941,0
+SB_D.US,D,20181231,000000,18.38,18.94,17.95,18.7,9671,0
+SB_D.US,D,20190102,000000,18.7,19.3934,18.7,19.2,12283,0
+SB_D.US,D,20190103,000000,19.4455,19.5,18.9973,19.2499,23088,0
+SB_D.US,D,20190104,000000,19.25,20.335,19.25,19.99,24034,0
+SB_D.US,D,20190107,000000,20.4022,20.75,20.25,20.4324,19803,0
+SB_D.US,D,20190108,000000,20.99,21.05,20.74,20.95,3708,0
+SB_D.US,D,20190109,000000,20.91,21,20.25,20.65,14522,0
+SB_D.US,D,20190110,000000,20.55,20.7,20.5,20.7,6790,0
+SB_D.US,D,20190111,000000,20.55,20.75,20.4939,20.55,17590,0
+SB_D.US,D,20190114,000000,20.75,21.44,20.75,21.2,9862,0
+SB_D.US,D,20190115,000000,21.0593,21.44,21.0593,21.2978,1603,0
+SB_D.US,D,20190116,000000,21,21.2,20.895,21.2,6296,0
+SB_D.US,D,20190117,000000,21.1,21.4399,20.92,21.4399,11752,0
+SB_D.US,D,20190118,000000,21.4563,21.85,21.3984,21.75,12638,0
+SB_D.US,D,20190122,000000,21.84,21.84,20.8,20.8,6230,0
+SB_D.US,D,20190123,000000,20.4145,21.17,20.2794,20.95,3072,0
+SB_D.US,D,20190124,000000,20.6008,21,20.6,20.7,4150,0
+SB_D.US,D,20190125,000000,20.71,20.786,20.1032,20.16,19977,0
+SB_D.US,D,20190128,000000,20.1,20.33,19.9,20,3156,0
+SB_D.US,D,20190129,000000,20,20,19.55,19.8,13035,0
+SB_D.US,D,20190130,000000,19.9031,19.9031,19.33,19.55,12088,0
+SB_D.US,D,20190131,000000,19.4432,19.7495,19.4073,19.45,5476,0
+SB_D.US,D,20190201,000000,19.71,19.75,19.54,19.54,5487,0
+SB_D.US,D,20190204,000000,19.54,19.54,19.3,19.384,8030,0
+SB_D.US,D,20190205,000000,19.8,19.8999,19.3,19.3,11797,0
+SB_D.US,D,20190206,000000,19.3,19.63,19.17,19.35,7179,0
+SB_D.US,D,20190207,000000,19.19,19.2458,18.97,19.1,4029,0
+SB_D.US,D,20190208,000000,18.96,19.1,18.5864,19.1,4693,0
+SB_D.US,D,20190211,000000,19.25,19.92,19.22,19.89,10871,0
+SB_D.US,D,20190212,000000,19.8,19.8,19.6,19.6218,7085,0
+SB_D.US,D,20190213,000000,19.89,19.92,19.6759,19.8666,3470,0
+SB_D.US,D,20190214,000000,19.25,20.24,19.25,19.92,15484,0
+SB_D.US,D,20190215,000000,20.28,20.75,19.8,20.7,9029,0
+SB_D.US,D,20190219,000000,20.37,21.2,20.37,21.2,11185,0
+SB_D.US,D,20190220,000000,21.24,21.4468,21.0105,21.0646,17847,0
+SB_D.US,D,20190221,000000,20.81,20.86,19.98,20.24,23838,0
+SB_D.US,D,20190222,000000,20.25,20.6397,19.98,19.98,9613,0
+SB_D.US,D,20190225,000000,20,20.3444,19.57,19.94,9400,0
+SB_D.US,D,20190226,000000,19.93,20.11,19.93,20.11,2350,0
+SB_D.US,D,20190227,000000,20.65,20.65,19.961,20.2,5000,0
+SB_D.US,D,20190228,000000,20.08,20.08,19.9202,19.9202,700,0
+SB_D.US,D,20190301,000000,20.3002,20.4,19.9644,20.246,5235,0
+SB_D.US,D,20190304,000000,20.25,20.7641,20.25,20.4212,7075,0
+SB_D.US,D,20190305,000000,20.2527,20.3569,20.25,20.27,1400,0
+SB_D.US,D,20190306,000000,20.4334,20.4334,19.6,19.69,12720,0
+SB_D.US,D,20190307,000000,19.69,19.6901,19.15,19.5,16122,0
+SB_D.US,D,20190308,000000,19.65,19.65,19.07,19.5,9400,0
+SB_D.US,D,20190311,000000,19.5,20.7529,19.3814,20.0196,14045,0
+SB_D.US,D,20190312,000000,19.94,20.5339,19.94,20.5,2553,0
+SB_D.US,D,20190313,000000,20.06,20.4899,20.06,20.4048,6912,0
+SB_D.US,D,20190314,000000,20.4,20.7328,20.4,20.5559,4819,0
+SB_D.US,D,20190315,000000,20.7,20.7621,20.5936,20.5936,3350,0
+SB_D.US,D,20190318,000000,20.7193,20.7988,20.45,20.45,5760,0
+SB_D.US,D,20190319,000000,20.2608,20.3406,20.1701,20.34,2902,0
+SB_D.US,D,20190320,000000,20.34,20.51,20.34,20.3804,8544,0
+SB_D.US,D,20190321,000000,20.55,20.75,20.43,20.51,2153,0
+SB_D.US,D,20190322,000000,20.51,20.7422,20.37,20.4,14570,0
+SB_D.US,D,20190325,000000,20.3,20.7702,20.2501,20.335,3545,0
+SB_D.US,D,20190326,000000,20.28,20.53,20.04,20.3874,9534,0
+SB_D.US,D,20190327,000000,20.2,20.4,19.65,20.2053,10678,0
+SB_D.US,D,20190328,000000,20.09,20.45,19.87,19.87,11312,0
+SB_D.US,D,20190329,000000,19.88,20.1716,19.81,20.1716,1115,0
+SB_D.US,D,20190401,000000,20.4141,20.8391,20.4,20.8391,3385,0
+SB_D.US,D,20190402,000000,20.7566,20.9,20.38,20.38,3010,0
+SB_D.US,D,20190403,000000,20.75,21.05,20.5954,20.8601,2777,0
+SB_D.US,D,20190404,000000,20.745,21.3999,20.745,21.1355,15313,0
+SB_D.US,D,20190405,000000,21.22,21.73,21.22,21.6,12715,0
+SB_D.US,D,20190408,000000,21.75,21.75,21.507,21.7,5209,0
+SB_D.US,D,20190409,000000,21.82,22.25,21.82,21.85,53411,0
+SB_D.US,D,20190410,000000,21.8165,22.281,21.8165,22.281,6765,0
+SB_D.US,D,20190411,000000,22.16,22.16,21.786,21.786,945,0
+SB_D.US,D,20190412,000000,22.1893,22.1971,21.95,21.95,8285,0
+SB_D.US,D,20190415,000000,22.0588,22.1985,21.934,22.05,3669,0
+SB_D.US,D,20190416,000000,22.1397,22.2474,21.95,22.2474,22855,0
+SB_D.US,D,20190417,000000,22.2117,22.25,21.9,22.19,11764,0
+SB_D.US,D,20190418,000000,22,22.03,21.9958,22,3920,0
+SB_D.US,D,20190422,000000,21.538,21.6978,20.6126,21.2005,5239,0
+SB_D.US,D,20190423,000000,21.17,21.498,20.835,21.1,5283,0
+SB_D.US,D,20190424,000000,20.6375,21.08,20.6375,21,3716,0
+SB_D.US,D,20190425,000000,20.76,21.35,20.76,21.287,11818,0
+SB_D.US,D,20190426,000000,21.34,21.35,21.0501,21.22,2595,0
+SB_D.US,D,20190429,000000,21.4,21.6077,21.3668,21.6077,8729,0
+SB_D.US,D,20190430,000000,21.41,21.4948,20.92,21.3,23849,0
+SB_D.US,D,20190501,000000,21.394,21.5,21.3692,21.37,7554,0
+SB_D.US,D,20190502,000000,21.36,21.633,21.25,21.3563,18815,0
+SB_D.US,D,20190503,000000,21.4,21.56,21.4,21.55,354,0
+SB_D.US,D,20190506,000000,21.58,21.62,21.3,21.4844,5294,0
+SB_D.US,D,20190507,000000,21.3095,21.63,20.9,21.39,18674,0
+SB_D.US,D,20190508,000000,21.37,21.64,21.3,21.55,7624,0
+SB_D.US,D,20190509,000000,21.4,21.47,21.2758,21.35,3979,0
+SB_D.US,D,20190510,000000,21.5124,21.5124,21.4968,21.4968,2834,0
+SB_D.US,D,20190513,000000,21.0045,21.2,21.0045,21.2,1200,0
+SB_D.US,D,20190514,000000,21.2,21.2,21.2,21.2,300,0
+SB_D.US,D,20190515,000000,21.38,21.3996,21.1704,21.35,5140,0
+SB_D.US,D,20190516,000000,21.35,21.49,21.35,21.42,1712,0
+SB_D.US,D,20190517,000000,21.49,21.49,21.4027,21.41,2445,0
+SB_D.US,D,20190520,000000,21.14,21.6,21.14,21.5242,2480,0
+SB_D.US,D,20190521,000000,21.5,21.63,21.35,21.507,18539,0
+SB_D.US,D,20190522,000000,21.31,21.4,20.93,21.2361,21500,0
+SB_D.US,D,20190523,000000,21.01,21.4,20.44,20.96,10926,0
+SB_D.US,D,20190524,000000,20.63,21.05,19.52,19.5501,43524,0
+SB_D.US,D,20190528,000000,19.78,20.48,19.78,20.0789,38413,0
+SB_D.US,D,20190529,000000,20.4,20.4,19.55,19.8,27811,0
+SB_D.US,D,20190530,000000,20.3477,20.3999,19.75,19.76,12175,0
+SB_D.US,D,20190531,000000,19.69,20.38,19.55,20.38,5812,0
+SB_D.US,D,20190603,000000,20.15,20.34,20,20,4379,0
+SB_D.US,D,20190604,000000,20,20.2665,19.7,19.78,10359,0
+SB_D.US,D,20190605,000000,19.9361,20.35,19.9361,20.0587,8550,0
+SB_D.US,D,20190606,000000,20.1207,20.1315,20,20.1126,2750,0
+SB_D.US,D,20190607,000000,20.106,20.39,19.91,20.35,11714,0
+SB_D.US,D,20190610,000000,20.41,20.41,20.28,20.28,570,0
+SB_D.US,D,20190611,000000,20.47,20.48,20.47,20.48,825,0
+SB_D.US,D,20190612,000000,20.01,20.2,20.01,20.1891,1605,0
+SB_D.US,D,20190613,000000,20.2508,20.44,20,20.42,8750,0
+SB_D.US,D,20190614,000000,20.31,20.31,19.89,20.15,9152,0
+SB_D.US,D,20190617,000000,20.15,20.42,20,20.42,10730,0
+SB_D.US,D,20190618,000000,20.32,20.47,20.32,20.4,5031,0
+SB_D.US,D,20190619,000000,20.45,20.8,20.31,20.6133,4370,0
+SB_D.US,D,20190620,000000,20.61,20.75,20.3334,20.5174,4461,0
+SB_D.US,D,20190621,000000,20.6075,20.703,20.511,20.6916,4365,0
+SB_D.US,D,20190624,000000,20.56,20.6,20.56,20.6,584,0
+SB_D.US,D,20190625,000000,20.545,20.875,20.3,20.7063,5679,0
+SB_D.US,D,20190626,000000,20.7,20.771,20.6,20.695,7649,0
+SB_D.US,D,20190627,000000,20.7,20.8035,20.55,20.6525,3820,0
+SB_D.US,D,20190628,000000,20.9025,20.95,20.6,20.796,4064,0
+SB_D.US,D,20190701,000000,20.8396,21.199,20.8396,21.05,11628,0
+SB_D.US,D,20190702,000000,21.1027,21.1027,21,21,2000,0
+SB_D.US,D,20190703,000000,21.1375,21.3006,21.1375,21.3006,1100,0
+SB_D.US,D,20190705,000000,21.708,21.78,21.41,21.77,5869,0
+SB_D.US,D,20190708,000000,21.7799,21.7799,21.7799,21.7799,500,0
+SB_D.US,D,20190709,000000,21.78,22,21.67,21.7,6112,0
+SB_D.US,D,20190710,000000,21.9411,22.25,21.44,21.54,12174,0
+SB_D.US,D,20190711,000000,21.8,21.8,21.6,21.6799,3066,0
+SB_D.US,D,20190712,000000,22,22,21.7,21.7672,1817,0
+SB_D.US,D,20190715,000000,21.9999,22.08,21.8,21.9412,19122,0
+SB_D.US,D,20190716,000000,22.1,22.15,21.8801,22.15,10913,0
+SB_D.US,D,20190717,000000,22.2108,22.2966,21.96,21.9601,12486,0
+SB_D.US,D,20190718,000000,22.29,22.29,21.964,21.98,13206,0
+SB_D.US,D,20190719,000000,21.95,22.2189,21.75,22,27865,0
+SB_D.US,D,20190722,000000,21.69,21.9049,21.66,21.7,8451,0
+SB_D.US,D,20190723,000000,21.7,21.75,21.55,21.6657,15353,0
+SB_D.US,D,20190724,000000,21.75,21.8,21.74,21.7706,5621,0
+SB_D.US,D,20190725,000000,21.8,21.8,21.7208,21.7208,1900,0
+SB_D.US,D,20190726,000000,21.765,21.82,21.73,21.82,5558,0
+SB_D.US,D,20190729,000000,21.8,21.89,21.8,21.8707,3559,0
+SB_D.US,D,20190730,000000,21.8,21.9,21.5,21.9,15017,0
+SB_D.US,D,20190731,000000,21.9,21.9,21.81,21.8379,9413,0
+SB_D.US,D,20190801,000000,21.8973,21.96,21.8081,21.889,6094,0
+SB_D.US,D,20190802,000000,21.9299,21.9299,21.8,21.9299,2391,0
+SB_D.US,D,20190805,000000,21.6,21.601,21,21.3475,10610,0
+SB_D.US,D,20190806,000000,21.35,21.8899,20.8223,21.84,11849,0
+SB_D.US,D,20190807,000000,21,21.5837,21,21.5837,696,0
+SB_D.US,D,20190808,000000,21.7,22,21.11,21.5473,14160,0
+SB_D.US,D,20190809,000000,21.5773,21.749,21.256,21.749,3631,0
+SB_D.US,D,20190812,000000,21.699,21.75,21.525,21.75,4945,0
+SB_D.US,D,20190813,000000,21.75,21.75,21.5631,21.596,1000,0
+SB_D.US,D,20190814,000000,21.61,21.7,21.61,21.7,950,0
+SB_D.US,D,20190815,000000,21.7,21.7,21,21,7505,0
+SB_D.US,D,20190816,000000,21.26,21.9138,21.26,21.89,2260,0
+SB_D.US,D,20190819,000000,21.5552,21.5552,21.41,21.4119,3005,0
+SB_D.US,D,20190820,000000,21.5718,21.5718,21.5718,21.5718,550,0
+SB_D.US,D,20190821,000000,21.4228,21.74,21.24,21.7075,8197,0
+SB_D.US,D,20190822,000000,21.51,21.5687,21.4048,21.45,2313,0
+SB_D.US,D,20190823,000000,21.3101,21.6422,21.3101,21.6422,1340,0
+SB_D.US,D,20190826,000000,21.5871,21.7,21.5871,21.677,2090,0
+SB_D.US,D,20190827,000000,21.65,21.669,21.31,21.58,6229,0
+SB_D.US,D,20190828,000000,21.65,21.9,21.65,21.9,7321,0
+SB_D.US,D,20190829,000000,21.92,22.05,21.92,21.98,23889,0
+SB_D.US,D,20190830,000000,21.9524,22.05,21.95,22.05,4000,0
+SB_D.US,D,20190903,000000,21.975,22,21.75,21.75,1448,0
+SB_D.US,D,20190904,000000,21.75,22.12,21.65,21.9,22870,0
+SB_D.US,D,20190905,000000,22.05,22.17,21.9,22.17,5900,0
+SB_D.US,D,20190909,000000,22.22,22.3309,22.01,22.29,20178,0
+SB_D.US,D,20190910,000000,22.03,22.19,22.03,22.1502,2983,0
+SB_D.US,D,20190911,000000,22.15,22.29,22.1,22.15,10475,0
+SB_D.US,D,20190912,000000,22.5,22.8799,22.3527,22.58,44859,0
+SB_D.US,D,20190913,000000,22.6,22.68,22.45,22.68,21822,0
+SB_D.US,D,20190916,000000,22.57,22.7921,22.57,22.74,3076,0
+SB_D.US,D,20190917,000000,22.74,22.87,22.57,22.87,8930,0
+SB_D.US,D,20190918,000000,22.7423,22.87,22.7408,22.7408,8440,0
+SB_D.US,D,20190919,000000,22.85,22.86,22.5895,22.5895,7825,0
+SB_D.US,D,20190920,000000,22.6,22.8699,22.59,22.8691,8368,0
+SB_D.US,D,20190923,000000,22.646,22.9,22.6,22.6001,9226,0
+SB_D.US,D,20190924,000000,22.813,22.966,22.6916,22.966,15370,0
+SB_D.US,D,20190925,000000,22.68,22.963,22.63,22.69,24075,0
+SB_D.US,D,20190926,000000,22.775,22.775,22.1879,22.54,21310,0
+SB_D.US,D,20190927,000000,22.8899,22.8899,22.4499,22.51,8390,0
+SB_D.US,D,20190930,000000,22.5625,22.685,22.5,22.6275,3325,0
+SB_D.US,D,20191001,000000,22.5701,22.6922,22.45,22.5298,2920,0
+SB_D.US,D,20191002,000000,22.53,22.5738,22.525,22.525,400,0
+SB_D.US,D,20191004,000000,22.55,22.6989,22.55,22.61,3287,0
+SB_D.US,D,20191007,000000,22.6499,22.9,22.6268,22.6992,6434,0
+SB_D.US,D,20191008,000000,22.7328,22.8999,22.6,22.77,14069,0
+SB_D.US,D,20191009,000000,22.9009,22.96,22.6868,22.7145,28437,0
+SB_D.US,D,20191010,000000,22.8,22.8,22.7,22.7608,4575,0
+SB_D.US,D,20191011,000000,22.79,23,22.79,22.99,21815,0
+SB_D.US,D,20191014,000000,23,23,22.8,22.8753,9757,0
+SB_D.US,D,20191015,000000,22.9,22.9,22.7148,22.82,2490,0
+SB_D.US,D,20191016,000000,22.87,22.9502,22.81,22.9502,10220,0
+SB_D.US,D,20191017,000000,22.9701,23,22.7942,23,14726,0
+SB_D.US,D,20191018,000000,22.8499,23,22.8499,23,20520,0
+SB_D.US,D,20191021,000000,22.7,23.11,22.2666,22.9,3587,0
+SB_D.US,D,20191022,000000,22.8,22.9,22.7101,22.77,3078,0
+SB_D.US,D,20191023,000000,22.81,23.39,22.7426,23.39,35749,0
+SB_D.US,D,20191024,000000,23.05,23.46,23.05,23.28,9875,0
+SB_D.US,D,20191025,000000,23.35,23.35,23,23.1883,2030,0
+SB_D.US,D,20191028,000000,23.2,23.29,23.2,23.24,947,0
+SB_D.US,D,20191029,000000,23.35,23.35,22.71,22.7981,3764,0
+SB_D.US,D,20191030,000000,23.3357,23.3357,22.9073,22.95,5333,0
+SB_D.US,D,20191031,000000,22.94,22.94,22.7751,22.8473,669,0
+SB_D.US,D,20191101,000000,22.8473,22.9899,22.8473,22.9899,3367,0
+SB_D.US,D,20191104,000000,23,23.054,23,23.028,1521,0
+SB_D.US,D,20191105,000000,22.82,23.1,22.82,22.99,3159,0
+SB_D.US,D,20191106,000000,23.1,23.1,22.8957,23.05,1911,0
+SB_D.US,D,20191107,000000,23.0243,23.504,22.9281,23.13,17234,0
+SB_D.US,D,20191108,000000,23.1244,23.1244,23,23,2120,0
+SB_D.US,D,20191111,000000,23,23,22.77,22.9,4633,0
+SB_D.US,D,20191112,000000,22.89,22.98,22.89,22.98,1876,0
+SB_D.US,D,20191113,000000,22.7983,22.9,22.7527,22.84,2662,0
+SB_D.US,D,20191114,000000,22.9,22.96,22.7601,22.8212,3200,0
+SB_D.US,D,20191115,000000,22.78,22.88,22.75,22.75,8444,0
+SB_D.US,D,20191118,000000,22.69,22.9414,22.66,22.9414,2100,0
+SB_D.US,D,20191119,000000,22.5001,22.647,22.46,22.62,17289,0
+SB_D.US,D,20191120,000000,22.51,22.658,22.51,22.658,682,0
+SB_D.US,D,20191121,000000,22.64,22.66,22.64,22.66,1407,0
+SB_D.US,D,20191122,000000,22.67,22.78,22.67,22.68,6420,0
+SB_D.US,D,20191125,000000,22.69,22.7359,22.52,22.7359,4022,0
+SB_D.US,D,20191126,000000,22.697,22.697,22.6,22.6,1553,0
+SB_D.US,D,20191127,000000,22.65,22.73,22.65,22.72,1000,0
+SB_D.US,D,20191129,000000,22.88,22.883,22.6002,22.883,1242,0
+SB_D.US,D,20191202,000000,22.91,22.9481,22.6,22.6645,3442,0
+SB_D.US,D,20191203,000000,22.96,22.96,22.61,22.84,4136,0
+SB_D.US,D,20191204,000000,22.8,22.8,22.65,22.65,2374,0
+SB_D.US,D,20191205,000000,22.61,22.6294,22.61,22.61,1195,0
+SB_D.US,D,20191206,000000,22.768,22.768,22.6353,22.6353,1608,0
+SB_D.US,D,20191209,000000,22.62,22.6302,22.5,22.5972,8035,0
+SB_D.US,D,20191210,000000,22.6,22.6,22.497,22.5,2601,0
+SB_D.US,D,20191211,000000,22.553,22.61,22.45,22.51,2912,0
+SB_D.US,D,20191212,000000,22.35,22.5,22.35,22.475,2169,0
+SB_D.US,D,20191213,000000,22.48,22.87,22.48,22.85,1124,0
+SB_D.US,D,20191216,000000,22.85,22.85,22.6059,22.65,5681,0
+SB_D.US,D,20191217,000000,22.675,22.675,22.56,22.6,3458,0
+SB_D.US,D,20191218,000000,22.6837,22.6837,22.6,22.6225,1226,0
+SB_D.US,D,20191219,000000,22.725,22.725,22.725,22.725,522,0
+SB_D.US,D,20191220,000000,22.9,22.9111,22.55,22.89,7487,0
+SB_D.US,D,20191223,000000,22.72,23,22.5,22.5,18388,0
+SB_D.US,D,20191224,000000,22.7254,22.7254,22.5,22.72,2195,0
+SB_D.US,D,20191226,000000,22.7,22.75,22.634,22.68,5348,0
+SB_D.US,D,20191227,000000,22.6,22.6,22.5475,22.6,6268,0
+SB_D.US,D,20191230,000000,22.6,22.6883,22.5,22.52,7851,0
+SB_D.US,D,20191231,000000,22.79,22.94,22.579,22.6,6760,0
+SB_D.US,D,20200102,000000,22.8484,22.8484,22.6565,22.6565,1849,0
+SB_D.US,D,20200103,000000,22.7738,22.7738,22.7399,22.7399,2340,0
+SB_D.US,D,20200106,000000,22.89,23,22.6901,22.855,4232,0
+SB_D.US,D,20200107,000000,22.7379,22.9871,22.7379,22.89,3840,0
+SB_D.US,D,20200108,000000,22.7889,22.88,22.7889,22.8584,3185,0
+SB_D.US,D,20200109,000000,22.8,22.87,22.8,22.8,14042,0
+SB_D.US,D,20200110,000000,22.8,22.97,22.78,22.97,21101,0
+SB_D.US,D,20200113,000000,22.96,22.97,22.93,22.951,8729,0
+SB_D.US,D,20200114,000000,22.94,22.98,22.8,22.83,10848,0
+SB_D.US,D,20200115,000000,22.9482,23,22.94,22.99,7278,0
+SB_D.US,D,20200116,000000,23.03,23.075,22.95,23.03,12165,0
+SB_D.US,D,20200117,000000,23.05,23.05,22.9903,23.03,38070,0
+SB_D.US,D,20200121,000000,23.05,23.39,23.05,23.3898,28715,0
+SB_D.US,D,20200122,000000,23.0475,23.05,22.7887,22.8772,3330,0
+SB_D.US,D,20200123,000000,23,23,22.4,22.42,7186,0
+SB_D.US,D,20200124,000000,22.5,22.5102,22.29,22.5102,3493,0
+SB_D.US,D,20200127,000000,22.37,22.406,22.25,22.2945,10127,0
+SB_D.US,D,20200128,000000,22.4305,22.45,22.363,22.363,1315,0
+SB_D.US,D,20200129,000000,22.49,22.6725,22.49,22.5,2885,0
+SB_D.US,D,20200130,000000,22.72,22.72,22.25,22.26,7446,0
+SB_D.US,D,20200131,000000,22.495,22.495,22.25,22.26,7572,0
+SB_D.US,D,20200203,000000,22.25,22.26,22,22.02,17046,0
+SB_D.US,D,20200204,000000,21.63,21.77,20.1084,21.06,63813,0
+SB_D.US,D,20200205,000000,21.12,21.59,21.05,21.445,20187,0
+SB_D.US,D,20200206,000000,21.25,21.43,21.25,21.295,7514,0
+SB_D.US,D,20200207,000000,21.3,21.3503,20.95,20.95,9491,0
+SB_D.US,D,20200210,000000,21.18,21.19,21.1191,21.19,2340,0
+SB_D.US,D,20200211,000000,21.2239,21.3758,20.9,21.2737,11600,0
+SB_D.US,D,20200212,000000,21.27,21.71,21.05,21.71,11090,0
+SB_D.US,D,20200213,000000,21.72,21.72,21.5721,21.5721,800,0
+SB_D.US,D,20200214,000000,21.6,21.74,21.6,21.6821,4436,0
+SB_D.US,D,20200218,000000,21.6,21.6,21.22,21.299,6165,0
+SB_D.US,D,20200219,000000,21.4,21.42,21.23,21.33,9966,0
+SB_D.US,D,20200220,000000,21.28,21.34,21.06,21.34,7408,0
+SB_D.US,D,20200221,000000,21.2639,21.3,21.2639,21.3,600,0
+SB_D.US,D,20200224,000000,21.15,21.15,20.3065,20.56,15730,0
+SB_D.US,D,20200225,000000,20.391,20.391,19.82,19.82,13434,0
+SB_D.US,D,20200226,000000,19.8,19.99,19.5,19.55,9467,0
+SB_D.US,D,20200227,000000,19.3,19.8317,18.12,18.76,33874,0
+SB_D.US,D,20200228,000000,18.76,18.76,16.53,18.03,18924,0
+SB_D.US,D,20200302,000000,18.01,19.71,17.9201,19.2083,10495,0
+SB_D.US,D,20200303,000000,20.15,20.15,19.15,19.15,9633,0
+SB_D.US,D,20200304,000000,19.7388,20.1501,19.7388,20.075,1345,0
+SB_D.US,D,20200305,000000,20.04,20.04,18.65,18.67,5469,0
+SB_D.US,D,20200306,000000,18.21,18.96,17.91,18.12,11149,0
+SB_D.US,D,20200309,000000,17.21,17.78,16,16.3,17035,0
+SB_D.US,D,20200310,000000,17,17.83,17,17.5,2581,0
+SB_D.US,D,20200311,000000,18.49,18.49,17.01,17.01,5894,0
+SB_D.US,D,20200312,000000,16,16.1765,13.98,15.36,9947,0
+SB_D.US,D,20200313,000000,15.96,16.2946,15.6935,15.6935,2649,0
+SB_D.US,D,20200316,000000,14.8684,15.15,14.0099,14.83,6775,0
+SB_D.US,D,20200317,000000,15,15.2531,12.96,14.61,20163,0
+SB_D.US,D,20200318,000000,13.5,13.5,9.9,10.76,25594,0
+SB_D.US,D,20200319,000000,10.27,12.5,9.9,12.5,18716,0
+SB_D.US,D,20200320,000000,13.3391,13.7509,12.75,12.75,5316,0
+SB_D.US,D,20200323,000000,12.7001,12.7001,11.6601,11.69,5136,0
+SB_D.US,D,20200324,000000,12.44,13,12.2463,12.9,11352,0
+SB_D.US,D,20200325,000000,14.19,16.625,13.46,13.46,14511,0
+SB_D.US,D,20200326,000000,14,16.54,13.916,16.53,11471,0
+SB_D.US,D,20200327,000000,15.37,15.46,14.31,14.85,8116,0
+SB_D.US,D,20200330,000000,14.54,15.67,14.3001,14.96,7041,0
+SB_D.US,D,20200331,000000,14.99,16.89,14.99,16.89,10264,0
+SB_D.US,D,20200401,000000,15.5,15.5,15.19,15.19,692,0
+SB_D.US,D,20200403,000000,13.83,14.9999,12.575,13.55,6838,0
+SB_D.US,D,20200406,000000,14.5,14.5,14,14.42,2031,0
+SB_D.US,D,20200407,000000,15.105,16.54,14.5,16.2,7315,0
+SB_D.US,D,20200408,000000,16.5,16.5,16.2,16.2,2364,0
+SB_D.US,D,20200409,000000,16.54,16.59,15.0666,15.33,12922,0
+SB_D.US,D,20200413,000000,16.86,16.97,15.7,16.0571,3955,0
+SB_D.US,D,20200414,000000,16.81,16.95,16.64,16.86,7699,0
+SB_D.US,D,20200415,000000,16.55,16.8969,16.1487,16.5,4422,0
+SB_D.US,D,20200416,000000,16.6,16.65,16.01,16.06,2591,0
+SB_D.US,D,20200417,000000,16.8216,17.08,16.66,16.924,4182,0
+SB_D.US,D,20200420,000000,16.52,17.3,16.4,17.3,9892,0
+SB_D.US,D,20200421,000000,17.35,17.5,16.32,16.65,6091,0
+SB_D.US,D,20200422,000000,16.2498,16.3654,15.82,16.2,2707,0
+SB_D.US,D,20200423,000000,15.86,17.19,15.86,16.6,4852,0
+SB_D.US,D,20200424,000000,16.6305,16.6305,16.06,16.06,410,0
+SB_D.US,D,20200427,000000,16.13,16.6827,15.913,15.913,4160,0
+SB_D.US,D,20200428,000000,16.27,16.69,15.9927,15.9991,4489,0
+SB_D.US,D,20200429,000000,16.5,17.5,16.02,16.81,4520,0
+SB_D.US,D,20200430,000000,16.81,17.37,16.5,16.5,6127,0
+SB_D.US,D,20200501,000000,16.45,16.45,16.21,16.25,2918,0
+SB_D.US,D,20200504,000000,16.1354,16.295,16.1,16.1805,1428,0
+SB_D.US,D,20200505,000000,16.45,16.45,15.75,15.75,4949,0
+SB_D.US,D,20200506,000000,15.76,15.8073,15.75,15.7965,560,0
+SB_D.US,D,20200507,000000,16,16.07,15.1,15.1,6680,0
+SB_D.US,D,20200508,000000,16.0172,16.44,16,16,5459,0
+SB_D.US,D,20200511,000000,16.4,16.4,15.75,16,8546,0
+SB_D.US,D,20200512,000000,15.51,15.775,15.1654,15.3101,2765,0
+SB_D.US,D,20200513,000000,15.658,15.658,15.34,15.35,1739,0
+SB_D.US,D,20200514,000000,15.02,15.338,14.75,15.338,4087,0
+SB_D.US,D,20200515,000000,15.5,15.84,14.47,15.83,6222,0
+SB_D.US,D,20200518,000000,15.15,15.94,15.02,15.4,4296,0
+SB_D.US,D,20200519,000000,15.36,15.595,15.36,15.595,2670,0
+SB_D.US,D,20200520,000000,15.75,15.75,15.714,15.74,2339,0
+SB_D.US,D,20200521,000000,15.02,15.02,15.02,15.02,838,0
+SB_D.US,D,20200522,000000,15.95,16.05,15.6718,15.672,7613,0
+SB_D.US,D,20200526,000000,15.6,16.13,15.6,16.13,2469,0
+SB_D.US,D,20200527,000000,16.15,16.182,15.66,15.7,1513,0
+SB_D.US,D,20200528,000000,15.75,15.85,15.71,15.75,2727,0
+SB_D.US,D,20200529,000000,15.85,16.09,15.72,15.8433,2200,0
+SB_D.US,D,20200601,000000,15.83,15.9693,15.531,15.9693,3527,0
+SB_D.US,D,20200602,000000,16.0082,16.3,15.754,16.3,2310,0
+SB_D.US,D,20200603,000000,16.42,16.62,16.02,16.39,9383,0
+SB_D.US,D,20200604,000000,16.7822,16.88,16.7822,16.8799,5369,0
+SB_D.US,D,20200605,000000,17.06,18.05,17.06,17.3,18317,0
+SB_D.US,D,20200608,000000,17.9,18.3109,17.9,18,5336,0
+SB_D.US,D,20200609,000000,18,18.1,17.3107,17.6,3934,0
+SB_D.US,D,20200610,000000,17.5,18.85,17.5,18.81,7396,0
+SB_D.US,D,20200611,000000,18.0487,18.295,17.805,17.81,9132,0
+SB_D.US,D,20200612,000000,18.065,18.335,17.89,17.89,3200,0
+SB_D.US,D,20200615,000000,17.89,18.02,17.89,17.96,2916,0
+SB_D.US,D,20200616,000000,18,18.86,18,18.34,4162,0
+SB_D.US,D,20200617,000000,18.23,18.39,17.85,17.9013,4821,0
+SB_D.US,D,20200618,000000,17.4424,18.3,17.4424,18.27,994,0
+SB_D.US,D,20200619,000000,18.27,18.27,18.06,18.145,6836,0
+SB_D.US,D,20200622,000000,18.27,19.0899,18.21,19.0899,14912,0
+SB_D.US,D,20200623,000000,18.8639,19.33,18.8639,19.24,3844,0
+SB_D.US,D,20200624,000000,19.2,19.96,19.2,19.25,5305,0
+SB_D.US,D,20200625,000000,19.3,19.75,19.3,19.75,1669,0
+SB_D.US,D,20200626,000000,19.7,19.7,19.26,19.26,3254,0
+SB_D.US,D,20200629,000000,19.4899,19.4899,19.26,19.3,2190,0
+SB_D.US,D,20200630,000000,18.79,18.79,18.79,18.79,925,0
+SB_D.US,D,20200702,000000,19.6,19.9,19.0236,19.3,5621,0
+SB_D.US,D,20200707,000000,19.45,19.606,19.3932,19.3932,1728,0
+SB_D.US,D,20200708,000000,19.6,19.6,19.35,19.42,2187,0
+SB_D.US,D,20200709,000000,19.8,19.9485,19.7,19.7,5418,0
+SB_D.US,D,20200710,000000,19.65,19.93,19.6121,19.72,7120,0
+SB_D.US,D,20200713,000000,19.7045,19.98,19.7,19.8309,5176,0
+SB_D.US,D,20200714,000000,19.9,19.92,19.7,19.92,2842,0
+SB_D.US,D,20200715,000000,19.7,19.84,19.7,19.84,5192,0
+SB_D.US,D,20200716,000000,19.85,19.85,19.8477,19.8477,637,0
+SB_D.US,D,20200717,000000,19.73,19.84,19.7,19.7,1120,0
+SB_D.US,D,20200720,000000,19.73,19.84,19.7,19.84,1396,0
+SB_D.US,D,20200721,000000,19.9,20,19.75,20,8277,0
+SB_D.US,D,20200722,000000,19.75,19.75,19.16,19.43,4666,0
+SB_D.US,D,20200723,000000,19.184,19.32,19.15,19.15,3546,0
+SB_D.US,D,20200724,000000,19.15,19.1935,18.75,18.76,3970,0
+SB_D.US,D,20200727,000000,19.2,19.22,18.8,18.81,3518,0
+SB_D.US,D,20200728,000000,18.73,18.79,18.13,18.6,10211,0
+SB_D.US,D,20200729,000000,18.24,18.93,18.1201,18.91,12140,0
+SB_D.US,D,20200730,000000,19.2463,19.45,19.0168,19.0168,571,0
+SB_D.US,D,20200731,000000,18.79,19.1277,18.76,18.87,4287,0
+SB_D.US,D,20200803,000000,19,19.49,19,19.28,2672,0
+SB_D.US,D,20200804,000000,19.49,19.49,17.51,18.55,15119,0
+SB_D.US,D,20200805,000000,18.55,18.85,18.37,18.85,3198,0
+SB_D.US,D,20200806,000000,18.85,18.9,18.685,18.685,3262,0
+SB_D.US,D,20200807,000000,18.65,18.6501,18.617,18.6501,2277,0
+SB_D.US,D,20200810,000000,19,19.06,18.66,19.05,4058,0
+SB_D.US,D,20200811,000000,19.05,19.285,19.05,19.13,1485,0
+SB_D.US,D,20200812,000000,19.65,19.65,19.365,19.63,4928,0
+SB_D.US,D,20200813,000000,19.56,19.56,19.5,19.51,710,0
+SB_D.US,D,20200814,000000,19.4999,19.5,19.25,19.25,1099,0
+SB_D.US,D,20200817,000000,19.325,19.3499,19.3,19.3,2754,0
+SB_D.US,D,20200818,000000,19.3,19.3,19.244,19.266,3875,0
+SB_D.US,D,20200819,000000,19.27,19.27,19.27,19.27,300,0
+SB_D.US,D,20200820,000000,19.3,19.3,19.3,19.3,325,0
+SB_D.US,D,20200821,000000,19.3,19.3,19.3,19.3,341,0
+SB_D.US,D,20200824,000000,19.37,19.5,19.37,19.5,4718,0
+SB_D.US,D,20200825,000000,19.4999,19.5,19.4,19.5,3590,0
+SB_D.US,D,20200826,000000,19.72,19.81,19.6098,19.75,2080,0
+SB_D.US,D,20200827,000000,19.6,19.64,19.5,19.5,1828,0
+SB_D.US,D,20200828,000000,19.7,19.86,19.7,19.86,5562,0
+SB_D.US,D,20200831,000000,19.8019,19.88,19.68,19.88,2899,0
+SB_D.US,D,20200901,000000,19.69,19.76,19.67,19.76,1357,0
+SB_D.US,D,20200902,000000,19.7,19.7,19.5,19.5,1888,0
+SB_D.US,D,20200903,000000,19.55,19.55,19.2,19.22,3156,0
+SB_D.US,D,20200904,000000,19.1,19.52,19,19,4491,0
+SB_D.US,D,20200908,000000,19,19.5,18.9,19.23,7174,0
+SB_D.US,D,20200909,000000,19.79,19.8,19.79,19.8,700,0
+SB_D.US,D,20200910,000000,19.8,19.8,19.1101,19.3,15800,0
+SB_D.US,D,20200911,000000,19.66,19.69,19.13,19.38,1328,0
+SB_D.US,D,20200914,000000,19.27,19.37,18.76,18.81,10077,0
+SB_D.US,D,20200915,000000,18.83,19.38,18.83,18.92,4090,0
+SB_D.US,D,20200916,000000,19.8498,19.8498,19.01,19.0317,1006,0
+SB_D.US,D,20200917,000000,18.95,19.3,18.65,19.15,7505,0
+SB_D.US,D,20200918,000000,19.8,19.8,19.08,19.4,1936,0
+SB_D.US,D,20200921,000000,19.08,19.4,19.02,19.1354,2590,0
+SB_D.US,D,20200922,000000,19.36,19.4,19.05,19.05,1304,0
+SB_D.US,D,20200923,000000,19.3,19.4,19.12,19.19,3341,0
+SB_D.US,D,20200924,000000,19.01,19.01,18.2,18.26,8489,0
+SB_D.US,D,20200925,000000,18.27,18.5945,18.27,18.5945,1800,0
+SB_D.US,D,20200928,000000,18.17,18.49,18.13,18.49,2205,0
+SB_D.US,D,20200929,000000,18.4,18.55,18.38,18.55,1549,0
+SB_D.US,D,20200930,000000,19.0476,19.0476,18.62,18.69,886,0
+SB_D.US,D,20201001,000000,18.94,19.19,18.94,19,1004,0
+SB_D.US,D,20201005,000000,18.95,19.0878,18.95,19.0878,6554,0
+SB_D.US,D,20201007,000000,19.295,19.48,19.295,19.48,2253,0
+SB_D.US,D,20201008,000000,19.3055,19.35,19.1407,19.16,1212,0
+SB_D.US,D,20201009,000000,19.39,19.39,19.32,19.32,302,0
+SB_D.US,D,20201012,000000,19.3705,19.49,19.3705,19.49,325,0
+SB_D.US,D,20201013,000000,19.3,19.5,19.3,19.49,2867,0
+SB_D.US,D,20201014,000000,19.5,19.67,19.5,19.5,7408,0
+SB_D.US,D,20201015,000000,19.5,19.56,19.4521,19.5,2308,0
+SB_D.US,D,20201016,000000,19.68,19.82,19.64,19.7,4691,0
+SB_D.US,D,20201019,000000,19.506,19.6865,19,19.17,7430,0
+SB_D.US,D,20201020,000000,19.4999,19.4999,19.18,19.4299,3471,0
+SB_D.US,D,20201021,000000,18.93,18.93,18.07,18.65,6489,0
+SB_D.US,D,20201022,000000,18.6006,18.88,18.6,18.8,2514,0
+SB_D.US,D,20201023,000000,18.8,19.1624,18.61,18.61,5594,0
+SB_D.US,D,20201026,000000,18.92,18.96,18.43,18.62,2245,0
+SB_D.US,D,20201027,000000,18.65,18.73,18.6,18.67,3504,0
+SB_D.US,D,20201028,000000,18.5,18.59,18.25,18.38,5333,0
+SB_D.US,D,20201029,000000,18.51,18.61,18.33,18.59,3421,0
+SB_D.US,D,20201030,000000,18.7079,18.7079,18.1,18.131,3391,0
+SB_D.US,D,20201102,000000,18.391,18.391,18.259,18.259,1367,0
+SB_D.US,D,20201103,000000,18.49,18.6,18.49,18.6,4730,0
+SB_D.US,D,20201104,000000,18.78,18.78,18.56,18.56,1942,0
+SB_D.US,D,20201105,000000,18.6,18.795,18.6,18.79,1328,0
+SB_D.US,D,20201106,000000,18.7905,18.9445,18.6,18.6,1379,0
+SB_D.US,D,20201109,000000,18.94,19.12,18.85,19.12,11182,0
+SB_D.US,D,20201110,000000,18.78,19.25,18.78,19.19,1165,0
+SB_D.US,D,20201111,000000,19.39,19.39,19.1999,19.1999,429,0
+SB_D.US,D,20201112,000000,19.2,19.2,18.85,19.1999,2700,0
+SB_D.US,D,20201113,000000,19.1899,19.38,19.11,19.38,5250,0
+SB_D.US,D,20201116,000000,19.39,19.39,19.1284,19.39,3426,0
+SB_D.US,D,20201117,000000,19.39,19.39,19.21,19.35,3370,0
+SB_D.US,D,20201118,000000,19.39,19.44,19.29,19.29,4525,0
+SB_D.US,D,20201120,000000,19.2841,19.2841,19.2841,19.2841,2061,0
+SB_D.US,D,20201123,000000,19.3,19.55,18.95,19.53,9683,0
+SB_D.US,D,20201124,000000,19.47,19.71,19.31,19.68,12429,0
+SB_D.US,D,20201125,000000,19.5,19.68,19.32,19.68,1077,0
+SB_D.US,D,20201127,000000,19.48,19.5766,19.395,19.395,2255,0
+SB_D.US,D,20201130,000000,19.5,19.89,19.5,19.53,19878,0
+SB_D.US,D,20201201,000000,19.55,19.6,19.5,19.6,10075,0
+SB_D.US,D,20201202,000000,19.82,20.068,19.73,19.84,19512,0
+SB_D.US,D,20201203,000000,19.795,20.14,19.78,20.05,11507,0
+SB_D.US,D,20201204,000000,19.8,19.8,19.7,19.7707,10073,0
+SB_D.US,D,20201207,000000,19.99,20.28,19.875,20.28,13437,0
+SB_D.US,D,20201208,000000,19.9,20.01,19.9,19.9,6882,0
+SB_D.US,D,20201209,000000,19.86,20.07,19.83,19.95,15871,0
+SB_D.US,D,20201210,000000,20,20,19.75,19.75,3436,0
+SB_D.US,D,20201211,000000,19.9374,20.1,19.77,19.9383,2865,0
+SB_D.US,D,20201214,000000,19.9,19.9,19.845,19.85,3237,0
+SB_D.US,D,20201215,000000,20.21,20.21,19.85,19.94,5397,0
+SB_D.US,D,20201216,000000,19.85,19.9,19.78,19.8,4796,0
+SB_D.US,D,20201217,000000,19.8,19.8943,19.69,19.7187,10718,0
+SB_D.US,D,20201218,000000,19.69,19.71,19.26,19.4,31125,0
+SB_D.US,D,20201221,000000,19.4,19.7,19.4,19.65,10265,0
+SB_D.US,D,20201222,000000,19.7989,19.7989,19.5,19.52,7030,0
+SB_D.US,D,20201223,000000,19.6,19.76,19.6,19.7,2760,0
+SB_D.US,D,20201224,000000,19.7,19.79,19.7,19.79,692,0
+SB_D.US,D,20201228,000000,19.89,19.89,19.71,19.71,4314,0
+SB_D.US,D,20201229,000000,19.7101,19.76,19.51,19.58,8476,0
+SB_D.US,D,20201230,000000,19.54,19.709,19.54,19.7,7760,0
+SB_D.US,D,20201231,000000,19.7396,20.1532,19.7,20.1532,3713,0
+SB_D.US,D,20210104,000000,20.12,20.25,19.9,20.01,4171,0
+SB_D.US,D,20210105,000000,20.13,20.29,20.11,20.25,4581,0
+SB_D.US,D,20210106,000000,20.25,20.298,20.01,20.2025,5588,0
+SB_D.US,D,20210107,000000,20.1,20.15,20.1,20.15,551,0
+SB_D.US,D,20210108,000000,20.21,20.6,20.21,20.6,8637,0
+SB_D.US,D,20210111,000000,20.6,21.13,20.56,21.0504,6222,0
+SB_D.US,D,20210112,000000,21.19,21.36,21.1833,21.32,12985,0
+SB_D.US,D,20210113,000000,21.2662,21.3,21.2662,21.3,651,0
+SB_D.US,D,20210114,000000,21.11,21.36,21.11,21.3,7672,0
+SB_D.US,D,20210115,000000,21.36,21.87,21.36,21.432,5812,0
+SB_D.US,D,20210119,000000,21.57,21.99,21.57,21.8688,7229,0
+SB_D.US,D,20210120,000000,22,22.25,21.6,21.85,10239,0
+SB_D.US,D,20210121,000000,21.64,21.65,20.75,20.87,10986,0
+SB_D.US,D,20210122,000000,21.075,21.3,20.97,21.27,4823,0
+SB_D.US,D,20210125,000000,21.34,21.5,21.2301,21.2301,6917,0
+SB_D.US,D,20210126,000000,21.23,21.38,21.23,21.38,981,0
+SB_D.US,D,20210127,000000,21.11,21.26,20.91,21,1666,0
+SB_D.US,D,20210128,000000,21.36,21.36,20.85,21,2814,0
+SB_D.US,D,20210129,000000,21.25,21.2871,21,21.2871,2480,0
+SB_D.US,D,20210201,000000,21.41,21.94,21.17,21.94,14528,0
+SB_D.US,D,20210202,000000,21.35,21.7,21.29,21.49,3585,0
+SB_D.US,D,20210203,000000,21.68,21.7,21.4416,21.7,3080,0
+SB_D.US,D,20210204,000000,21.9,21.9,21.366,21.8,4852,0
+SB_D.US,D,20210205,000000,21.85,21.94,21.8201,21.94,2427,0
+SB_D.US,D,20210208,000000,22.03,23,22.03,22.46,16787,0
+SB_D.US,D,20210209,000000,22.1005,22.38,22.03,22.287,4600,0
+SB_D.US,D,20210210,000000,22.23,22.24,21.97,21.97,4085,0
+SB_D.US,D,20210211,000000,21.99,22.35,21.96,22.0299,6176,0
+SB_D.US,D,20210212,000000,22.07,22.35,21.985,22.33,3602,0
+SB_D.US,D,20210216,000000,22.11,22.79,21.93,22.79,20638,0
+SB_D.US,D,20210217,000000,22.74,22.8,22.6,22.6,6719,0
+SB_D.US,D,20210218,000000,22.65,22.6988,22.4,22.4201,7888,0
+SB_D.US,D,20210219,000000,22.65,22.81,22.45,22.74,6939,0
+SB_D.US,D,20210222,000000,22.51,22.65,22.48,22.53,7312,0
+SB_D.US,D,20210223,000000,22.11,22.18,21.9718,22.16,2619,0
+SB_D.US,D,20210224,000000,22.27,22.3,22.005,22.28,3915,0
+SB_D.US,D,20210225,000000,22.27,22.27,22.04,22.0401,1117,0
+SB_D.US,D,20210226,000000,22,22.04,21.9367,22.04,3621,0
+SB_D.US,D,20210301,000000,22.04,22.23,22.02,22.23,5626,0
+SB_D.US,D,20210302,000000,22.2,22.2956,22.17,22.2935,2985,0
+SB_D.US,D,20210303,000000,22.2501,22.35,22.245,22.26,5038,0
+SB_D.US,D,20210304,000000,22.25,22.25,22.01,22.1,1610,0
+SB_D.US,D,20210305,000000,22.13,22.24,22.1,22.16,2623,0
+SB_D.US,D,20210308,000000,22.1,22.51,22.1,22.5,6683,0
+SB_D.US,D,20210309,000000,22.53,22.89,22.5295,22.85,26154,0
+SB_D.US,D,20210310,000000,22.8,23,22.8,22.93,33402,0
+SB_D.US,D,20210311,000000,22.93,23.02,22.9,22.98,7451,0
+SB_D.US,D,20210312,000000,22.9,23.09,22.86,23.09,10444,0
+SB_D.US,D,20210315,000000,22.99,23.24,22.98,23.1585,23286,0
+SB_D.US,D,20210316,000000,23.19,23.64,22.99,23.58,26286,0
+SB_D.US,D,20210317,000000,23.58,23.58,23.225,23.58,9914,0
+SB_D.US,D,20210318,000000,23.4423,23.57,23.4423,23.495,8308,0
+SB_D.US,D,20210319,000000,23.475,23.53,23.475,23.4918,1265,0
+SB_D.US,D,20210322,000000,23.55,24.39,23.49,23.9,67373,0
+SB_D.US,D,20210323,000000,23.99,23.9982,23.84,23.9982,4614,0
+SB_D.US,D,20210324,000000,24,24.16,23.8515,24.07,11278,0
+SB_D.US,D,20210325,000000,24.06,24.87,23.9397,24.54,36952,0
+SB_D.US,D,20210326,000000,24.655,24.77,24.34,24.38,15009,0
+SB_D.US,D,20210329,000000,24.35,24.565,24.31,24.4,6639,0
+SB_D.US,D,20210330,000000,24.37,24.77,24.1,24.52,11958,0
+SB_D.US,D,20210331,000000,24.1715,24.7,24.16,24.7,11853,0
+SB_D.US,D,20210401,000000,24.64,24.7,24.31,24.52,6862,0
+SB_D.US,D,20210405,000000,24.45,24.7,24.45,24.45,4963,0
+SB_D.US,D,20210406,000000,24.43,24.6147,24.43,24.6147,7764,0
+SB_D.US,D,20210407,000000,24.7,24.7,24.54,24.68,5576,0
+SB_D.US,D,20210408,000000,24.8,24.8,24.59,24.75,10425,0
+SB_D.US,D,20210409,000000,24.8,24.9,24.8,24.85,11883,0
+SB_D.US,D,20210412,000000,24.97,25,24.6,25,10850,0
+SB_D.US,D,20210413,000000,24.88,25,24.778,24.778,8552,0
+SB_D.US,D,20210414,000000,24.78,25,24.78,24.85,5443,0
+SB_D.US,D,20210415,000000,24.9157,25.0999,24.9157,25.04,17109,0
+SB_D.US,D,20210416,000000,25.0665,25.265,25.0665,25.215,15982,0
+SB_D.US,D,20210419,000000,25.02,25.1749,25.02,25.06,10642,0
+SB_D.US,D,20210420,000000,25.38,25.38,25.03,25.14,8674,0
+SB_D.US,D,20210421,000000,25.2,25.2305,25.01,25.08,10472,0
+SB_D.US,D,20210422,000000,24.82,25,24.6064,24.62,14493,0
+SB_D.US,D,20210423,000000,24.7499,24.99,24.6755,24.99,5755,0
+SB_D.US,D,20210426,000000,24.7101,24.8499,24.71,24.81,6063,0
+SB_D.US,D,20210427,000000,24.81,24.9,24.74,24.82,8195,0
+SB_D.US,D,20210428,000000,24.75,24.8075,24.75,24.7501,2900,0
+SB_D.US,D,20210429,000000,24.825,24.87,24.72,24.72,9941,0
+SB_D.US,D,20210430,000000,24.81,24.82,24.765,24.765,2986,0
+SB_D.US,D,20210503,000000,24.82,25.05,24.82,24.94,20573,0
+SB_D.US,D,20210504,000000,25.04,25.14,25.02,25.14,6147,0
+SB_D.US,D,20210505,000000,25.08,25.12,25,25.03,6983,0
+SB_D.US,D,20210506,000000,25.05,25.16,25.05,25.16,3724,0
+SB_D.US,D,20210507,000000,25.13,25.13,25,25,15029,0
+SB_D.US,D,20210510,000000,25,25.14,25,25.1,3028,0
+SB_D.US,D,20210511,000000,25.1,25.16,25.065,25.065,8689,0
+SB_D.US,D,20210512,000000,25.07,25.16,25,25,12568,0
+SB_D.US,D,20210513,000000,25.13,25.22,25.1,25.1,12055,0
+SB_D.US,D,20210514,000000,25.25,25.3,25.1,25.2,5605,0
+SB_D.US,D,20210517,000000,25.16,25.26,25.0327,25.25,6239,0
+SB_D.US,D,20210518,000000,25.2,25.2,25.1,25.15,6496,0
+SB_D.US,D,20210519,000000,25.125,25.15,25.01,25.01,9026,0
+SB_D.US,D,20210520,000000,25,25.15,25,25.1498,6868,0
+SB_D.US,D,20210521,000000,25.1747,25.1747,25,25.08,8184,0
+SB_D.US,D,20210524,000000,25.08,25.15,25.0532,25.09,6280,0
+SB_D.US,D,20210525,000000,25.24,25.24,25,25.1,7441,0
+SB_D.US,D,20210526,000000,25.01,25.165,25.01,25.11,9505,0
+SB_D.US,D,20210527,000000,25.1318,25.25,25.1318,25.18,1533,0
+SB_D.US,D,20210528,000000,25.25,25.25,25.18,25.21,4640,0
+SB_D.US,D,20210602,000000,25.25,25.25,25.2,25.2,1330,0
+SB_D.US,D,20210603,000000,25.25,25.25,25.19,25.215,2951,0
+SB_D.US,D,20210604,000000,25.2,25.215,25.18,25.2,3287,0
+SB_D.US,D,20210607,000000,25.2,25.25,25.18,25.25,5368,0
+SB_D.US,D,20210608,000000,25.2,25.44,25.1951,25.29,63180,0
+SB_D.US,D,20210609,000000,25.29,25.36,25.29,25.36,1175,0
+SB_D.US,D,20210610,000000,25.3357,25.37,25.32,25.32,2030,0
+SB_D.US,D,20210611,000000,25.35,25.432,25.34,25.3887,6161,0
+SB_D.US,D,20210614,000000,25.45,25.46,25.4,25.4,772,0
+SB_D.US,D,20210615,000000,25.27,25.48,25.25,25.48,6415,0
+SB_D.US,D,20210616,000000,25.39,25.59,25.3,25.51,11059,0
+SB_D.US,D,20210617,000000,25.6003,25.78,25.57,25.57,7521,0
+SB_D.US,D,20210618,000000,25.75,25.78,25.6001,25.61,7632,0
+SB_D.US,D,20210621,000000,25.74,25.75,25.4,25.7,18029,0
+SB_D.US,D,20210622,000000,25.77,25.79,25.55,25.77,9593,0
+SB_D.US,D,20210623,000000,25.66,25.7,25.66,25.7,1291,0
+SB_D.US,D,20210624,000000,25.51,25.8,25.5,25.75,5910,0
+SB_D.US,D,20210625,000000,25.65,25.75,25.55,25.73,5061,0
+SB_D.US,D,20210628,000000,25.65,25.8,25.65,25.8,3016,0
+SB_D.US,D,20210629,000000,25.7992,26.25,25.7332,26.25,4160,0
+SB_D.US,D,20210630,000000,25.81,25.81,25.02,25.21,50312,0
+SB_D.US,D,20210701,000000,25.35,25.69,25.35,25.54,22980,0
+SB_D.US,D,20210702,000000,25.54,25.58,25.48,25.55,12807,0
+SB_D.US,D,20210706,000000,25.55,25.55,25.52,25.55,6621,0
+SB_D.US,D,20210707,000000,25.5,25.63,25.47,25.5,6162,0
+SB_D.US,D,20210708,000000,25.5,25.5,25.48,25.48,915,0
+SB_D.US,D,20210709,000000,25.63,25.6797,25.45,25.5,5176,0
+SB_D.US,D,20210712,000000,25.45,25.7015,25.45,25.5,2546,0
+SB_D.US,D,20210713,000000,25.57,25.65,25.56,25.58,1872,0
+SB_D.US,D,20210714,000000,25.56,25.67,25.45,25.6393,12446,0
+SB_D.US,D,20210715,000000,25.51,25.55,25.38,25.44,6856,0
+SB_D.US,D,20210716,000000,25.44,25.5,25.44,25.47,1953,0
+SB_D.US,D,20210719,000000,25.5,25.5,25.4,25.44,6222,0
+SB_D.US,D,20210720,000000,25.49,25.62,25.4533,25.62,2707,0
+SB_D.US,D,20210721,000000,25.65,25.65,25.46,25.6,2493,0
+SB_D.US,D,20210722,000000,25.19,25.19,25.1,25.15,8743,0
+SB_D.US,D,20210723,000000,25.25,25.28,25.2,25.2407,4498,0
+SB_D.US,D,20210726,000000,25.16,25.28,25.16,25.25,5514,0
+SB_D.US,D,20210727,000000,25.25,25.285,25.25,25.25,3195,0
+SB_D.US,D,20210728,000000,25.406,25.406,25.05,25.05,4973,0
+SB_D.US,D,20210729,000000,25.14,25.15,25.08,25.15,2256,0
+SB_D.US,D,20210730,000000,25.1,25.1599,25.09,25.1,2586,0
+SB_D.US,D,20210802,000000,25.155,25.18,25.1,25.18,5635,0
+SB_D.US,D,20210803,000000,25.1,25.11,25.1,25.11,708,0
+SB_D.US,D,20210804,000000,25.11,25.2001,25.1,25.1,13529,0
+SB_D.US,D,20210805,000000,25.2,25.23,25.2,25.2,3263,0
+SB_D.US,D,20210806,000000,25.21,25.2107,25.2,25.207,5538,0
+SB_D.US,D,20210809,000000,25.2,25.25,25.15,25.25,4939,0
+SB_D.US,D,20210810,000000,25.25,25.34,25.2207,25.2387,3470,0
+SB_D.US,D,20210811,000000,25.25,25.25,25.22,25.225,569,0
+SB_D.US,D,20210812,000000,25.25,25.25,25.2,25.2001,6270,0
+SB_D.US,D,20210813,000000,25.23,25.23,25.1509,25.2,2223,0
+SB_D.US,D,20210816,000000,25.2,25.2,25.15,25.16,3754,0
+SB_D.US,D,20210817,000000,25.1848,25.2,25.1701,25.2,4344,0
+SB_D.US,D,20210818,000000,25.15,25.2,25.1,25.11,5287,0
+SB_D.US,D,20210819,000000,25.1006,25.14,25.1,25.14,1730,0
+SB_D.US,D,20210820,000000,25.1001,25.1551,25.1,25.1551,3973,0
+SB_D.US,D,20210823,000000,25.1703,25.1706,25.17,25.17,2961,0
+SB_D.US,D,20210824,000000,25.2,25.35,25.2,25.35,5050,0
+SB_D.US,D,20210825,000000,25.28,25.35,25.255,25.27,2976,0
+SB_D.US,D,20210826,000000,25.3307,25.3307,25.25,25.25,1556,0
+SB_D.US,D,20210827,000000,25.3,25.31,25.22,25.2201,3506,0
+SB_D.US,D,20210830,000000,25.3,25.3,25.24,25.2445,2806,0
+SB_D.US,D,20210831,000000,25.25,25.251,25.22,25.22,2988,0
+SB_D.US,D,20210901,000000,25.31,25.31,25.275,25.275,726,0
+SB_D.US,D,20210902,000000,25.31,25.31,25.2,25.2394,1997,0
+SB_D.US,D,20210903,000000,25.275,25.275,25.11,25.11,2423,0
+SB_D.US,D,20210907,000000,25.12,25.31,25.12,25.29,2067,0
+SB_D.US,D,20210908,000000,25.2955,25.31,25.2387,25.2495,2248,0
+SB_D.US,D,20210909,000000,25.25,25.25,25.25,25.25,110,0
+SB_D.US,D,20210910,000000,25.27,25.4,25.27,25.4,2269,0
+SB_D.US,D,20210913,000000,25.4,25.5,25.35,25.5,2325,0
+SB_D.US,D,20210914,000000,25.49,25.55,25.49,25.49,2360,0
+SB_D.US,D,20210915,000000,25.38,25.5899,25.25,25.4899,6451,0
+SB_D.US,D,20210916,000000,25.38,25.455,25.38,25.455,2982,0
+SB_D.US,D,20210920,000000,25.35,25.6,25.25,25.2852,6646,0
+SB_D.US,D,20210921,000000,25.38,25.431,25.3184,25.431,845,0
+SB_D.US,D,20210922,000000,25.43,25.47,25.405,25.43,2494,0
+SB_D.US,D,20210923,000000,25.5,25.5,25.34,25.34,7127,0
+SB_D.US,D,20210924,000000,25.5,25.57,25.5,25.56,2377,0
+SB_D.US,D,20210927,000000,25.5,25.54,25.5,25.54,430,0
+SB_D.US,D,20210928,000000,25.4651,25.55,25.4651,25.5368,3596,0
+SB_D.US,D,20210929,000000,25.47,25.47,25.4599,25.46,665,0
+SB_D.US,D,20210930,000000,25.5302,25.5302,25.5,25.5,276,0
+SB_D.US,D,20211001,000000,25.53,25.553,25.47,25.47,10805,0
+SB_D.US,D,20211004,000000,25.49,25.56,25.46,25.46,4404,0
+SB_D.US,D,20211005,000000,25.36,25.42,25.34,25.35,21209,0
+SB_D.US,D,20211006,000000,25.36,25.44,25.35,25.44,730,0
+SB_D.US,D,20211007,000000,25.5,25.5,25.37,25.45,1215,0
+SB_D.US,D,20211008,000000,25.4,25.4835,25.3501,25.4835,4140,0
+SB_D.US,D,20211011,000000,25.48,25.51,25.47,25.47,3390,0
+SB_D.US,D,20211012,000000,25.52,25.5215,25.48,25.5,2565,0
+SB_D.US,D,20211013,000000,25.51,25.67,25.51,25.6352,4186,0
+SB_D.US,D,20211014,000000,25.58,25.68,25.58,25.6161,2126,0
+SB_D.US,D,20211015,000000,25.75,25.75,25.6,25.6015,4969,0
+SB_D.US,D,20211018,000000,25.7399,25.7399,25.66,25.73,2951,0
+SB_D.US,D,20211019,000000,25.678,25.75,25.5657,25.679,5114,0
+SB_D.US,D,20211020,000000,25.7,25.7,25.605,25.655,1940,0
+SB_D.US,D,20211021,000000,25.26,25.36,25.162,25.32,8063,0
+SB_D.US,D,20211022,000000,25.23,25.285,25.22,25.22,1562,0
+SB_D.US,D,20211025,000000,25.22,25.39,25.22,25.325,4102,0
+SB_D.US,D,20211026,000000,25.34,25.34,25.23,25.27,1217,0
+SB_D.US,D,20211027,000000,25.25,25.31,25.23,25.29,1602,0
+SB_D.US,D,20211028,000000,25.2662,25.2662,25.2662,25.2662,541,0
+SB_D.US,D,20211029,000000,25.31,25.32,25.31,25.32,882,0
+SB_D.US,D,20211101,000000,25.32,25.32,25.2101,25.22,2615,0
+SB_D.US,D,20211102,000000,25.22,25.34,25.22,25.25,3133,0
+SB_D.US,D,20211103,000000,25.2609,25.31,25.2382,25.31,3051,0
+SB_D.US,D,20211105,000000,25.23,25.3,25.18,25.2957,15208,0
+SB_D.US,D,20211108,000000,25.31,25.36,25.25,25.29,895,0
+SB_D.US,D,20211109,000000,25.25,25.25,25.22,25.22,600,0
+SB_D.US,D,20211110,000000,25.36,25.36,25.36,25.36,806,0
+SB_D.US,D,20211111,000000,25.2,25.28,25.2,25.27,3430,0
+SB_D.US,D,20211112,000000,25.28,25.377,25.2597,25.3527,14810,0
+SB_D.US,D,20211115,000000,25.3,25.3097,25.21,25.3097,1001,0
+SB_D.US,D,20211116,000000,25.2627,25.2627,25.21,25.21,1335,0
+SB_D.US,D,20211117,000000,25.2872,25.5173,25.25,25.3701,2383,0
+SB_D.US,D,20211118,000000,25.27,25.4186,25.25,25.415,1950,0
+SB_D.US,D,20211119,000000,25.49,25.49,25.25,25.327,5226,0
+SB_D.US,D,20211122,000000,25.3899,25.3899,25.24,25.25,3063,0
+SB_D.US,D,20211123,000000,25.29,25.3,25.2001,25.2369,2328,0
+SB_D.US,D,20211124,000000,25.3,25.3,25.22,25.22,4999,0
+SB_D.US,D,20211126,000000,25.11,25.25,25.11,25.225,1314,0
+SB_D.US,D,20211129,000000,25.24,25.25,25.24,25.25,516,0
+SB_D.US,D,20211130,000000,25.25,25.25,25.15,25.15,1347,0
+SB_D.US,D,20211201,000000,25.25,25.5,25.2,25.275,5160,0
+SB_D.US,D,20211202,000000,25.13,25.25,25.13,25.2175,1704,0
+SB_D.US,D,20211203,000000,25.1,25.13,24.91,25.02,29053,0
+SB_D.US,D,20211206,000000,25.08,25.27,25.08,25.1807,5113,0
+SB_D.US,D,20211207,000000,25.23,25.41,25.23,25.4,875,0
+SB_D.US,D,20211208,000000,25.29,25.51,25.29,25.4246,3568,0
+SB_D.US,D,20211209,000000,25.4,25.4,25.2501,25.2501,1400,0
+SB_D.US,D,20211210,000000,25.27,25.3919,25.27,25.3919,1515,0
+SB_D.US,D,20211213,000000,25.28,25.28,25.27,25.27,634,0
+SB_D.US,D,20211214,000000,25.25,25.25,25.25,25.25,539,0
+SB_D.US,D,20211215,000000,25.415,25.415,25.4,25.4,225,0
+SB_D.US,D,20211216,000000,25.3001,25.3001,25.3001,25.3001,343,0
+SB_D.US,D,20211217,000000,25.3,25.35,25.24,25.29,1794,0
+SB_D.US,D,20211220,000000,25.2361,25.29,25.13,25.165,2604,0
+SB_D.US,D,20211221,000000,25.2999,25.2999,25.13,25.29,2561,0
+SB_D.US,D,20211222,000000,25.2886,25.3,25.24,25.24,2214,0
+SB_D.US,D,20211223,000000,25.27,25.49,25.25,25.35,2945,0
+SB_D.US,D,20211227,000000,25.49,25.7044,25.26,25.43,4215,0
+SB_D.US,D,20211228,000000,25.4,25.5551,25.4,25.545,4952,0
+SB_D.US,D,20211229,000000,25.5,25.71,25.45,25.57,7033,0
+SB_D.US,D,20211230,000000,25.535,25.6699,25.4,25.43,5737,0
+SB_D.US,D,20220103,000000,25.51,25.51,25.4,25.44,1243,0
+SB_D.US,D,20220104,000000,25.4,25.59,25.3249,25.4076,2870,0
+SB_D.US,D,20220105,000000,25.5776,25.5776,25.19,25.37,4595,0
+SB_D.US,D,20220106,000000,25.5,25.5,25.3,25.4,3648,0
+SB_D.US,D,20220107,000000,25.5,25.57,25.35,25.3832,5372,0
+SB_D.US,D,20220110,000000,25.44,25.57,25.4,25.49,5309,0
+SB_D.US,D,20220111,000000,25.495,25.62,25.42,25.44,11553,0
+SB_D.US,D,20220112,000000,25.48,25.549,25.35,25.549,2458,0
+SB_D.US,D,20220113,000000,25.5,25.62,25.5,25.56,8431,0
+SB_D.US,D,20220114,000000,25.51,25.75,25.51,25.75,10012,0
+SB_D.US,D,20220118,000000,25.65,25.78,25.6286,25.78,2924,0
+SB_D.US,D,20220119,000000,25.38,25.38,25.18,25.2394,10704,0
+SB_D.US,D,20220120,000000,25.25,25.33,25.12,25.12,9513,0
+SB_D.US,D,20220121,000000,25.1301,25.26,25.13,25.18,3037,0
+SB_D.US,D,20220124,000000,25.03,25.2,25.03,25.2,9810,0
+SB_D.US,D,20220125,000000,25.02,25.2,25.02,25.12,10792,0
+SB_D.US,D,20220126,000000,25.185,25.2499,25.18,25.1986,4661,0
+SB_D.US,D,20220127,000000,25.28,25.48,25.26,25.26,3016,0
+SB_D.US,D,20220128,000000,25.27,25.339,25.15,25.15,6859,0
+SB_D.US,D,20220131,000000,25.4,25.41,25.24,25.27,7002,0
+SB_D.US,D,20220201,000000,25.31,25.45,25.21,25.325,6330,0
+SB_D.US,D,20220202,000000,25.45,25.45,25.3,25.32,6041,0
+SB_D.US,D,20220203,000000,25.3,25.323,25.25,25.26,1757,0
+SB_D.US,D,20220204,000000,25.3,25.3112,25.11,25.25,2452,0
+SB_D.US,D,20220207,000000,25.2,25.4,25.1814,25.25,3641,0
+SB_D.US,D,20220208,000000,25.25,25.2854,25.21,25.25,5214,0
+SB_D.US,D,20220209,000000,25.4,25.4,25.2724,25.28,2228,0
+SB_D.US,D,20220210,000000,25.3,25.325,25.26,25.28,6560,0
+SB_D.US,D,20220211,000000,25.3,25.301,25.225,25.2501,6195,0
+SB_D.US,D,20220214,000000,25.05,25.235,25.05,25.21,16401,0
+SB_D.US,D,20220215,000000,25.22,25.245,25.19,25.22,3575,0
+SB_D.US,D,20220216,000000,25.2501,25.275,25.22,25.275,13680,0
+SB_D.US,D,20220217,000000,25.22,25.23,25.2,25.22,3937,0
+SB_D.US,D,20220218,000000,25.16,25.27,25.16,25.27,640,0
+SB_D.US,D,20220222,000000,25.17,25.3499,25.17,25.2,4501,0
+SB_D.US,D,20220223,000000,25.2016,25.33,25.19,25.27,6260,0
+SB_D.US,D,20220224,000000,25.14,25.34,25.04,25.31,3750,0
+SB_D.US,D,20220225,000000,25.33,25.33,25.3257,25.3257,968,0
+SB_D.US,D,20220228,000000,25.1633,25.1633,25.1633,25.1633,1603,0
+SB_D.US,D,20220301,000000,25.11,25.2,25.1,25.15,1642,0
+SB_D.US,D,20220302,000000,25.2,25.34,25.02,25.02,5371,0
+SB_D.US,D,20220303,000000,25.175,25.175,25.03,25.07,5325,0
+SB_D.US,D,20220304,000000,25.0501,25.07,24.56,25,18466,0
+SB_D.US,D,20220307,000000,25.1205,25.2981,25.01,25.09,3876,0
+SB_D.US,D,20220308,000000,25,25.1999,25,25.01,1910,0
+SB_D.US,D,20220309,000000,25.03,25.03,25,25,1789,0
+SB_D.US,D,20220310,000000,25.21,25.26,25.21,25.26,712,0
+SB_D.US,D,20220311,000000,25.12,25.12,25.12,25.12,1180,0
+SB_D.US,D,20220314,000000,25.15,25.15,25.05,25.06,1333,0
+SB_D.US,D,20220315,000000,25.02,25.1499,24.9027,25.07,10611,0
+SB_D.US,D,20220316,000000,25.24,25.35,25.2,25.35,5536,0
+SB_D.US,D,20220317,000000,25.3,25.3986,25.205,25.23,4826,0
+SB_D.US,D,20220318,000000,25.33,25.5,25.32,25.5,1334,0
+SB_D.US,D,20220321,000000,25.48,25.55,25.3,25.35,3718,0
+SB_D.US,D,20220322,000000,25.34,25.3534,25.255,25.27,4665,0
+SB_D.US,D,20220323,000000,25.3174,25.35,25.3027,25.32,1839,0
+SB_D.US,D,20220324,000000,25.28,25.305,25.2,25.21,10612,0
+SB_D.US,D,20220325,000000,25.19,25.2,25.1499,25.16,6665,0
+SB_D.US,D,20220328,000000,25.2,25.37,25.16,25.16,3004,0
+SB_D.US,D,20220329,000000,25.3598,25.3599,25.3598,25.3599,1459,0
+SB_D.US,D,20220330,000000,25.36,25.49,25.29,25.49,5014,0
+SB_D.US,D,20220331,000000,25.49,25.49,25.31,25.45,4374,0
+SB_D.US,D,20220401,000000,25.38,25.4,25.262,25.4,4806,0
+SB_D.US,D,20220404,000000,25.48,25.48,25.4317,25.46,2721,0
+SB_D.US,D,20220405,000000,25.48,25.48,25.3601,25.39,4301,0
+SB_D.US,D,20220406,000000,25.435,25.4683,25.35,25.35,4664,0
+SB_D.US,D,20220407,000000,25.4693,25.48,25.424,25.4568,1255,0
+SB_D.US,D,20220408,000000,25.45,25.5,25.16,25.21,47152,0
+SB_D.US,D,20220411,000000,25.4,25.48,25.2724,25.38,5755,0
+SB_D.US,D,20220412,000000,25.4,25.6,25.4,25.6,9520,0
+SB_D.US,D,20220413,000000,25.61,25.64,25.53,25.6,8236,0
+SB_D.US,D,20220414,000000,25.6399,25.66,25.6029,25.6029,1903,0
+SB_D.US,D,20220418,000000,25.48,25.69,25.48,25.6319,6340,0
+SB_D.US,D,20220419,000000,25.25,25.3699,25.21,25.21,3677,0
+SB_D.US,D,20220420,000000,25.223,25.223,25.223,25.223,699,0
+SB_D.US,D,20220421,000000,25.35,25.5499,25.3487,25.36,5364,0
+SB_D.US,D,20220422,000000,25.25,25.436,25.25,25.28,3181,0
+SB_D.US,D,20220425,000000,25.27,25.27,25.2,25.2,2065,0
+SB_D.US,D,20220426,000000,25.4213,25.4213,25.2965,25.2965,946,0
+SB_D.US,D,20220427,000000,25.2756,25.2756,25.08,25.13,5283,0
+SB_D.US,D,20220428,000000,25.2424,25.3,25.1901,25.1901,3160,0
+SB_D.US,D,20220429,000000,25.31,25.39,25.31,25.39,1898,0
+SB_D.US,D,20220502,000000,25.49,25.4999,25.25,25.305,7978,0
+SB_D.US,D,20220503,000000,25.35,25.35,25.26,25.33,2410,0
+SB_D.US,D,20220504,000000,25.33,25.5,25.33,25.37,4202,0
+SB_D.US,D,20220505,000000,25.275,25.275,25.215,25.215,784,0
+SB_D.US,D,20220506,000000,25.13,25.35,25.13,25.3484,1202,0
+SB_D.US,D,20220509,000000,25.18,25.18,25.1601,25.1601,1585,0
+SB_D.US,D,20220510,000000,25.3,25.3,25.18,25.3,5276,0
+SB_D.US,D,20220511,000000,25.18,25.2,25.18,25.2,325,0
+SB_D.US,D,20220512,000000,25.1999,25.2,25.1732,25.1801,3146,0
+SB_D.US,D,20220513,000000,25.3,25.3,25.3,25.3,842,0
+SB_D.US,D,20220516,000000,25.225,25.3,25.14,25.14,2432,0
+SB_D.US,D,20220517,000000,25.3,25.3,25.3,25.3,116,0
+SB_D.US,D,20220518,000000,25.16,25.23,25,25.1749,14625,0
+SB_D.US,D,20220519,000000,25.15,25.19,25.02,25.11,7335,0
+SB_D.US,D,20220520,000000,25.07,25.07,25.05,25.05,1013,0
+SB_D.US,D,20220523,000000,25.05,25.1,25.035,25.035,1371,0
+SB_D.US,D,20220524,000000,25.18,25.18,25.075,25.1,2770,0
+SB_D.US,D,20220525,000000,25.06,25.0999,25,25.04,9790,0
+SB_D.US,D,20220526,000000,25.01,25.2887,25.01,25.24,6200,0
+SB_D.US,D,20220527,000000,25.29,25.29,25.29,25.29,211,0
+SB_D.US,D,20220531,000000,25.29,25.505,25.1631,25.5,17985,0
+SB_D.US,D,20220602,000000,25.3962,25.5304,25.2,25.5304,2651,0
+SB_D.US,D,20220603,000000,25.4935,25.4935,25.4731,25.4731,500,0
+SB_D.US,D,20220607,000000,25.5388,25.6,25.4,25.4,4324,0
+SB_D.US,D,20220608,000000,25.5,25.5999,25.37,25.5999,11742,0
+SB_D.US,D,20220609,000000,25.44,25.44,25.44,25.44,804,0
+SB_D.US,D,20220610,000000,25.4,25.55,25.4,25.55,16844,0
+SB_D.US,D,20220613,000000,25.19,25.526,25.11,25.17,8234,0
+SB_D.US,D,20220614,000000,25.3,25.33,25.15,25.15,3557,0
+SB_D.US,D,20220615,000000,25.3,25.3,25.2,25.2,3075,0
+SB_D.US,D,20220616,000000,25.1,25.2,24.9501,24.99,27081,0
+SB_D.US,D,20220617,000000,25,25.13,24.94,25,18941,0
+SB_D.US,D,20220621,000000,25.05,25.175,25.03,25.12,14684,0
+SB_D.US,D,20220622,000000,25.15,25.25,25.05,25.06,4173,0
+SB_D.US,D,20220623,000000,25.11,25.14,25.08,25.14,1593,0
+SB_D.US,D,20220624,000000,25.1458,25.15,25.12,25.12,4597,0
+SB_D.US,D,20220627,000000,25.12,25.3,25.12,25.175,2777,0
+SB_D.US,D,20220628,000000,25.215,25.27,25.21,25.25,1269,0
+SB_D.US,D,20220629,000000,25.176,25.2,25.155,25.2,2019,0
+SB_D.US,D,20220630,000000,25.11,25.15,25.1,25.15,3779,0
+SB_D.US,D,20220701,000000,25.1382,25.19,25.06,25.06,2343,0
+SB_D.US,D,20220705,000000,25.1164,25.15,25.09,25.09,1829,0
+SB_D.US,D,20220706,000000,25.1499,25.25,25.105,25.25,6887,0
+SB_D.US,D,20220707,000000,25.2,25.39,25.11,25.35,5869,0
+SB_D.US,D,20220708,000000,25.1,25.38,25.1,25.25,4858,0
+SB_D.US,D,20220711,000000,25.2411,25.2411,25.2411,25.2411,470,0
+SB_D.US,D,20220712,000000,25.2541,25.2541,25.2541,25.2541,440,0
+SB_D.US,D,20220713,000000,25.25,25.27,25.2,25.2,1320,0
+SB_D.US,D,20220714,000000,25.34,25.3899,25.34,25.3899,2546,0
+SB_D.US,D,20220715,000000,25.285,25.39,25.22,25.37,2773,0
+SB_D.US,D,20220718,000000,25.39,25.49,25.38,25.48,4264,0
+SB_D.US,D,20220719,000000,25.5,25.5,25.4101,25.42,3423,0
+SB_D.US,D,20220720,000000,25.4344,25.5,25.4344,25.5,2966,0
+SB_D.US,D,20220721,000000,25.11,25.185,25.02,25.18,4591,0
+SB_D.US,D,20220722,000000,25.3199,25.3199,25.11,25.1828,708,0
+SB_D.US,D,20220725,000000,25.13,25.34,25.13,25.22,880,0
+SB_D.US,D,20220726,000000,25.11,25.12,25.11,25.11,2327,0
+SB_D.US,D,20220727,000000,25.1505,25.33,25.1505,25.33,1304,0
+SB_D.US,D,20220728,000000,25.3,25.3,25.21,25.265,7076,0
+SB_D.US,D,20220801,000000,25.27,25.3399,25.27,25.27,645,0
+SB_D.US,D,20220802,000000,25.2549,25.3399,25.245,25.2549,1205,0
+SB_D.US,D,20220803,000000,25.2499,25.26,25.18,25.1801,5404,0
+SB_D.US,D,20220804,000000,25.18,25.189,25.1799,25.189,1268,0
+SB_D.US,D,20220805,000000,25.15,25.2162,25.15,25.2162,4961,0
+SB_D.US,D,20220808,000000,25.15,25.25,25.15,25.15,2840,0
+SB_D.US,D,20220809,000000,25.34,25.34,25.1501,25.1501,2630,0
+SB_D.US,D,20220811,000000,25.34,25.34,25.2319,25.2319,1442,0
+SB_D.US,D,20220812,000000,25.38,25.38,25.18,25.2429,2386,0
+SB_D.US,D,20220815,000000,25.35,25.35,25.15,25.15,2159,0
+SB_D.US,D,20220816,000000,25.15,25.34,25.15,25.33,725,0
+SB_D.US,D,20220818,000000,25.3,25.3,25.21,25.24,950,0
+SB_D.US,D,20220819,000000,25.3,25.3,25.18,25.2,1108,0
+SB_D.US,D,20220822,000000,25.36,25.4,25.3599,25.4,1235,0
+SB_D.US,D,20220823,000000,25.2686,25.2686,25.2686,25.2686,120,0
+SB_D.US,D,20220824,000000,25.29,25.29,25.29,25.29,300,0
+SB_D.US,D,20220825,000000,25.2,25.28,25.19,25.24,2991,0
+SB_D.US,D,20220826,000000,25.22,25.23,25.17,25.2,2070,0
+SB_D.US,D,20220829,000000,25.3,25.3,25.15,25.16,5558,0
+SB_D.US,D,20220830,000000,25.2,25.24,25.2,25.24,2750,0
+SB_D.US,D,20220831,000000,25.24,25.4,25.24,25.4,800,0
+SB_D.US,D,20220901,000000,25.2,25.204,25.2,25.204,2127,0
+SB_D.US,D,20220902,000000,25.25,25.25,25.25,25.25,277,0
+SB_D.US,D,20220906,000000,25.16,25.2,25.16,25.18,1082,0
+SB_D.US,D,20220907,000000,25.18,25.2,25.18,25.18,837,0
+SB_D.US,D,20220908,000000,25.39,25.42,25.35,25.42,1533,0
+SB_D.US,D,20220909,000000,25.3499,25.3499,25.3197,25.34,2478,0
+SB_D.US,D,20220912,000000,25.32,25.3343,25.32,25.3343,2491,0
+SB_D.US,D,20220913,000000,25.33,25.33,25.25,25.273,1568,0
+SB_D.US,D,20220914,000000,25.4,25.4,25.19,25.19,2013,0
+SB_D.US,D,20220915,000000,25.2,25.2,25.2,25.2,415,0
+SB_D.US,D,20220916,000000,25.2,25.26,25.2,25.25,2176,0
+SB_D.US,D,20220919,000000,25.15,25.2,25.15,25.199,1830,0
+SB_D.US,D,20220920,000000,25.2,25.2,25.16,25.16,6741,0
+SB_D.US,D,20220921,000000,25.16,25.325,25.16,25.3,8701,0
+SB_D.US,D,20220922,000000,25.2,25.3,25.2,25.2,2100,0
+SB_D.US,D,20220923,000000,25.2,25.225,25.1,25.1775,18547,0
+SB_D.US,D,20220926,000000,25.1,25.23,23.51,23.6963,36695,0
+SB_D.US,D,20220927,000000,24.2716,24.355,23.7,23.85,7680,0
+SB_D.US,D,20220928,000000,24.11,24.6,23.86,24.01,10359,0
+SB_D.US,D,20220929,000000,24.01,24.01,23.13,23.13,5961,0
+SB_D.US,D,20220930,000000,23.0811,23.97,23.02,23.1334,7676,0
+SB_D.US,D,20221003,000000,23.1001,23.23,23.1,23.23,939,0
+SB_D.US,D,20221004,000000,23.24,24.03,23.24,23.9493,7941,0
+SB_D.US,D,20221005,000000,23.95,24.23,23.94,23.94,3663,0
+SB_D.US,D,20221006,000000,23.5001,23.5001,23.5001,23.5001,326,0
+SB_D.US,D,20221007,000000,23.9001,24,23.7006,23.7006,1174,0
+SB_D.US,D,20221010,000000,24.12,24.12,23.6001,23.6101,3445,0
+SB_D.US,D,20221011,000000,24,24.09,23.855,23.8794,4936,0
+SB_D.US,D,20221012,000000,23.7913,23.884,23.6001,23.884,1869,0
+SB_D.US,D,20221013,000000,23.83,23.83,23.7,23.75,539,0
+SB_D.US,D,20221014,000000,23.895,23.99,23.81,23.91,3078,0
+SB_D.US,D,20221017,000000,23.9,23.9999,23.9,23.95,1278,0
+SB_D.US,D,20221018,000000,24,24.23,24,24.23,3581,0
+SB_D.US,D,20221019,000000,24.176,24.2,24.07,24.08,2243,0
+SB_D.US,D,20221020,000000,23.85,23.9,23.51,23.51,3586,0
+SB_D.US,D,20221021,000000,23.89,23.89,23.32,23.4,15502,0
+SB_D.US,D,20221024,000000,23.646,23.78,23.64,23.78,1007,0
+SB_D.US,D,20221025,000000,23.55,23.55,23.49,23.55,1834,0
+SB_D.US,D,20221026,000000,23.7361,23.758,23.7,23.7301,6058,0
+SB_D.US,D,20221027,000000,23.75,23.75,23.425,23.4502,2195,0
+SB_D.US,D,20221028,000000,23.45,23.74,23.45,23.6225,1806,0
+SB_D.US,D,20221031,000000,23.73,23.75,23.03,23.49,5168,0
+SB_D.US,D,20221101,000000,23.6,23.75,23.6,23.75,2312,0
+SB_D.US,D,20221102,000000,23.53,23.53,23.5,23.51,1140,0
+SB_D.US,D,20221103,000000,23.31,23.5,23.2501,23.5,700,0
+SB_D.US,D,20221104,000000,23.64,23.64,23.27,23.49,2501,0
+SB_D.US,D,20221108,000000,23.56,23.847,23.56,23.847,1482,0
+SB_D.US,D,20221109,000000,23.72,24.01,23.72,24.01,5635,0
+SB_D.US,D,20221110,000000,23.73,24.45,23.73,24.2,5272,0
+SB_D.US,D,20221111,000000,24.45,24.5,24.15,24.5,7741,0
+SB_D.US,D,20221114,000000,24.5,24.54,24.27,24.54,3346,0
+SB_D.US,D,20221115,000000,24.84,24.84,24.75,24.75,436,0
+SB_D.US,D,20221116,000000,24.75,24.8119,24.75,24.75,920,0
+SB_D.US,D,20221117,000000,24.85,24.85,24.75,24.75,1600,0
+SB_D.US,D,20221118,000000,24.75,24.79,24.75,24.79,1686,0
+SB_D.US,D,20221121,000000,24.77,24.8999,24.75,24.85,2140,0
+SB_D.US,D,20221122,000000,24.7501,24.86,24.7501,24.86,1004,0
+SB_D.US,D,20221123,000000,24.8405,24.8405,24.83,24.84,771,0
+SB_D.US,D,20221125,000000,24.98,24.98,24.81,24.83,1202,0
+SB_D.US,D,20221128,000000,24.81,24.9,24.8,24.9,5356,0
+SB_D.US,D,20221129,000000,24.77,24.99,24.75,24.99,2065,0
+SB_D.US,D,20221130,000000,24.95,25,24.95,25,2884,0
+SB_D.US,D,20221201,000000,25,25.01,25,25.01,1233,0
+SB_D.US,D,20221202,000000,24.99,25,24.99,25,283,0
+SB_D.US,D,20221205,000000,25,25.51,24.98,25.05,6080,0
+SB_D.US,D,20221206,000000,25,25.125,25,25.125,700,0
+SB_D.US,D,20221207,000000,25,25,24.2,24.48,4409,0
+SB_D.US,D,20221208,000000,24.65,24.765,24.5,24.765,2000,0
+SB_D.US,D,20221209,000000,24.8001,24.85,24.8,24.85,1400,0
+SB_D.US,D,20221212,000000,24.8,24.8,24.79,24.8,1722,0
+SB_D.US,D,20221213,000000,24.85,25,24.85,25,1101,0
+SB_D.US,D,20221214,000000,24.8101,24.86,24.8101,24.86,1800,0
+SB_D.US,D,20221215,000000,24.84,25,24.84,25,1752,0
+SB_D.US,D,20221216,000000,24.95,25,24.86,24.87,3114,0
+SB_D.US,D,20221219,000000,24.86,24.93,24.86,24.92,5150,0
+SB_D.US,D,20221220,000000,24.86,24.9,24.86,24.88,5946,0
+SB_D.US,D,20221221,000000,24.86,24.92,24.86,24.92,2071,0
+SB_D.US,D,20221222,000000,24.884,24.884,24.86,24.86,1582,0
+SB_D.US,D,20221223,000000,24.8976,24.8976,24.8976,24.8976,1006,0
+SB_D.US,D,20221227,000000,24.95,24.95,24.95,24.95,233,0
+SB_D.US,D,20221228,000000,24.9,24.92,24.9,24.91,1080,0
+SB_D.US,D,20221229,000000,25,25,24.91,24.915,646,0
+SB_D.US,D,20221230,000000,24.96,24.96,24.92,24.92,679,0
+SB_D.US,D,20230103,000000,24.9401,24.97,24.92,24.9201,1127,0
+SB_D.US,D,20230104,000000,25.23,25.23,24.9499,24.95,6133,0
+SB_D.US,D,20230105,000000,24.55,24.55,24.52,24.52,724,0
+SB_D.US,D,20230109,000000,24.7794,24.81,24.7794,24.81,250,0
+SB_D.US,D,20230110,000000,24.739,24.85,24.7,24.7727,928,0
+SB_D.US,D,20230111,000000,24.73,24.91,24.73,24.9,3968,0
+SB_D.US,D,20230112,000000,24.9,25.47,24.85,24.85,3148,0
+SB_D.US,D,20230113,000000,24.852,24.9,24.76,24.78,7188,0
+SB_D.US,D,20230117,000000,24.78,24.9,24.75,24.81,7527,0
+SB_D.US,D,20230118,000000,25.04,25.1029,24.69,24.8,41293,0
+SB_D.US,D,20230119,000000,24.5,24.55,24.06,24.25,16451,0
+SB_D.US,D,20230120,000000,24.3,24.3,24.25,24.29,2342,0
+SB_D.US,D,20230123,000000,24.35,24.4999,24.08,24.08,8574,0
+SB_D.US,D,20230124,000000,24.1,24.22,24.1,24.1,3712,0
+SB_D.US,D,20230125,000000,24.5,24.67,24.5,24.65,14293,0
+SB_D.US,D,20230126,000000,24.7,25.04,24.67,24.8,16989,0
+SB_D.US,D,20230127,000000,24.75,24.95,24.73,24.76,1780,0
+SB_D.US,D,20230130,000000,24.76,24.9565,24.72,24.9299,14526,0
+SB_D.US,D,20230131,000000,24.9,24.9,24.75,24.85,1659,0
+SB_D.US,D,20230201,000000,24.75,24.85,24.75,24.8059,3570,0
+SB_D.US,D,20230202,000000,24.9,24.9001,24.795,24.795,21312,0
+SB_D.US,D,20230203,000000,24.76,24.89,24.7514,24.83,1508,0
+SB_D.US,D,20230206,000000,24.9764,24.9764,24.8322,24.8322,866,0
+SB_D.US,D,20230208,000000,24.84,24.84,24.7861,24.7861,2639,0
+SB_D.US,D,20230209,000000,24.825,24.9,24.7501,24.785,1639,0
+SB_D.US,D,20230210,000000,24.8559,24.862,24.85,24.862,1873,0
+SB_D.US,D,20230213,000000,24.8671,24.8671,24.75,24.802,5084,0
+SB_D.US,D,20230214,000000,24.8,24.8,24.768,24.768,986,0
+SB_D.US,D,20230215,000000,24.8,24.88,24.5601,24.5601,11516,0
+SB_D.US,D,20230216,000000,24.7501,24.88,24.6,24.6,5944,0
+SB_D.US,D,20230217,000000,24.57,24.57,24.57,24.57,180,0
+SB_D.US,D,20230221,000000,24.7,25,24.6621,24.8,7708,0
+SB_D.US,D,20230222,000000,24.86,25.0986,24.86,25.0986,5956,0
+SB_D.US,D,20230223,000000,25.1,25.1,25,25,4024,0
+SB_D.US,D,20230224,000000,25,25.05,25,25,1192,0
+SB_D.US,D,20230227,000000,24.9691,24.9691,24.92,24.92,350,0
+SB_D.US,D,20230228,000000,24.82,24.93,24.7467,24.93,1096,0
+SB_D.US,D,20230301,000000,24.82,25,24.82,24.98,4072,0
+SB_D.US,D,20230302,000000,24.99,24.99,24.87,24.87,872,0
+SB_D.US,D,20230303,000000,25.01,25.1,25,25,7532,0
+SB_D.US,D,20230306,000000,25.02,25.0483,25,25.005,5505,0
+SB_D.US,D,20230307,000000,25.044,25.0849,25,25.0001,5161,0
+SB_D.US,D,20230308,000000,25,25.05,25,25.05,7020,0
+SB_D.US,D,20230309,000000,25.0499,25.05,25,25,1275,0
+SB_D.US,D,20230310,000000,25,25,24.7,24.7472,10241,0
+SB_D.US,D,20230313,000000,24.7,24.7,24.55,24.65,3336,0
+SB_D.US,D,20230315,000000,24.65,24.9,24.65,24.83,6979,0
+SB_D.US,D,20230316,000000,24.89,24.89,24.7,24.7,325,0
+SB_D.US,D,20230317,000000,24.7978,24.9,24.7,24.9,15079,0
+SB_D.US,D,20230320,000000,24.88,24.9,24.5601,24.75,1857,0
+SB_D.US,D,20230321,000000,24.75,24.8899,24.6152,24.8,1605,0
+SB_D.US,D,20230322,000000,24.735,24.8,24.73,24.8,2472,0
+SB_D.US,D,20230323,000000,24.8,24.816,24.8,24.816,530,0
+SB_D.US,D,20230324,000000,24.88,24.8992,24.7,24.7,2760,0
+SB_D.US,D,20230327,000000,24.77,25.1,24.77,24.85,5228,0
+SB_D.US,D,20230328,000000,24.62,24.85,24.61,24.8498,1992,0
+SB_D.US,D,20230329,000000,24.9003,25,24.82,24.82,2681,0
+SB_D.US,D,20230330,000000,24.95,24.9512,24.8,24.8,2123,0
+SB_D.US,D,20230331,000000,24.82,24.82,24.6401,24.75,1423,0
+SB_D.US,D,20230403,000000,24.795,24.8249,24.71,24.8249,1225,0
+SB_D.US,D,20230404,000000,25,25.04,25,25,11470,0
+SB_D.US,D,20230405,000000,25.02,25.02,23.75,25.0199,9653,0
+SB_D.US,D,20230406,000000,24.8,25.05,24.782,24.85,4335,0
+SB_D.US,D,20230410,000000,24.9259,24.9259,24.9259,24.9259,1165,0
+SB_D.US,D,20230411,000000,25.141,25.141,24.81,25.1156,3264,0
+SB_D.US,D,20230412,000000,24.84,25.25,24.8,25.21,4106,0
+SB_D.US,D,20230413,000000,25.12,25.14,25,25.1099,2481,0
+SB_D.US,D,20230414,000000,25.11,25.11,25,25,1231,0
+SB_D.US,D,20230417,000000,24.9349,25.0909,24.9235,25.05,3031,0
+SB_D.US,D,20230418,000000,25.24,25.24,25.1134,25.1134,1320,0
+SB_D.US,D,20230419,000000,24.78,25,24.6,24.62,7846,0
+SB_D.US,D,20230420,000000,24.62,24.87,24.58,24.646,4503,0
+SB_D.US,D,20230421,000000,24.94,25.89,24.7,25.05,13928,0
+SB_D.US,D,20230424,000000,25.19,25.19,25.02,25.04,2005,0
+SB_D.US,D,20230425,000000,25,25.04,24.83,24.85,3990,0
+SB_D.US,D,20230426,000000,24.99,25.02,24.99,25,7108,0
+SB_D.US,D,20230427,000000,25.09,25.09,25.04,25.04,1197,0
+SB_D.US,D,20230428,000000,24.87,25.0487,24.85,24.85,4027,0
+SB_D.US,D,20230501,000000,24.85,24.85,24.65,24.7,3242,0
+SB_D.US,D,20230502,000000,24.85,24.85,24.75,24.75,381,0
+SB_D.US,D,20230503,000000,24.8,25,24.8,25,448,0
+SB_D.US,D,20230504,000000,24.6575,24.6575,24.56,24.594,3981,0
+SB_D.US,D,20230505,000000,24.6,24.63,24.6,24.63,1269,0
+SB_D.US,D,20230508,000000,24.6001,24.6035,24.6,24.6001,3428,0
+SB_D.US,D,20230510,000000,24.6,24.75,24.41,24.59,4171,0
+SB_D.US,D,20230511,000000,24.49,24.49,24.49,24.49,210,0
+SB_D.US,D,20230512,000000,24.3,24.3,24.3,24.3,169,0
+SB_D.US,D,20230515,000000,24.4,24.4,24.4,24.4,405,0
+SB_D.US,D,20230516,000000,24.7263,24.73,24.555,24.555,1451,0
+SB_D.US,D,20230517,000000,24.55,24.55,24.35,24.35,1100,0
+SB_D.US,D,20230518,000000,24.26,24.26,24.26,24.26,255,0
+SB_D.US,D,20230522,000000,24.4,24.45,24.4,24.4,1402,0
+SB_D.US,D,20230523,000000,24.4501,24.53,24.4501,24.53,400,0
+SB_D.US,D,20230524,000000,24.4601,24.55,24.46,24.4959,1671,0
+SB_D.US,D,20230525,000000,24.4499,24.45,24.4499,24.45,1841,0
+SB_D.US,D,20230526,000000,24.55,24.55,24.55,24.55,312,0
+SB_D.US,D,20230530,000000,24.5506,24.7,24.5506,24.7,1033,0
+SB_D.US,D,20230601,000000,24.5,24.6,24.5,24.6,2079,0
+SB_D.US,D,20230602,000000,24.6,24.6,24.6,24.6,222,0
+SB_D.US,D,20230606,000000,24.55,24.7,24.55,24.58,1402,0
+SB_D.US,D,20230607,000000,24.6782,24.6782,24.625,24.6318,1845,0
+SB_D.US,D,20230608,000000,24.6228,24.66,24.61,24.66,2167,0
+SB_D.US,D,20230609,000000,24.6,24.6001,24.6,24.6001,1660,0
+SB_D.US,D,20230612,000000,24.6,24.62,24.6,24.615,943,0
+SB_D.US,D,20230613,000000,24.7,24.7,24.7,24.7,818,0
+SB_D.US,D,20230614,000000,24.7999,24.7999,24.72,24.72,1331,0
+SB_D.US,D,20230615,000000,24.65,24.8,24.6,24.7899,697,0
+SB_D.US,D,20230616,000000,24.6133,24.79,24.6133,24.7898,484,0
+SB_D.US,D,20230620,000000,24.75,24.75,24.7,24.7,521,0
+SB_D.US,D,20230621,000000,24.735,24.735,24.7,24.7,533,0
+SB_D.US,D,20230622,000000,24.7345,24.75,24.725,24.75,951,0
+SB_D.US,D,20230623,000000,24.8,24.8,24.7436,24.7436,1158,0
+SB_D.US,D,20230626,000000,24.7318,24.7318,24.7318,24.7318,284,0
+SB_D.US,D,20230627,000000,24.9,24.9899,24.9,24.9899,758,0
+SB_D.US,D,20230628,000000,24.98,24.99,24.82,24.82,1128,0
+SB_D.US,D,20230629,000000,24.7,24.97,24.7,24.91,3123,0
+SB_D.US,D,20230630,000000,25,25,24.939,24.94,3665,0
+SB_D.US,D,20230703,000000,25,25,24.82,24.895,1806,0
+SB_D.US,D,20230705,000000,25,25,25,25,854,0
+SB_D.US,D,20230706,000000,24.9997,24.9997,24.9792,24.98,1228,0
+SB_D.US,D,20230707,000000,25,25,24.8475,25,1471,0
+SB_D.US,D,20230710,000000,25,25,24.8999,24.91,2145,0
+SB_D.US,D,20230711,000000,24.9749,25,24.9749,25,1790,0
+SB_D.US,D,20230712,000000,25,25.1499,24.9966,25.1499,7334,0
+SB_D.US,D,20230713,000000,25.145,25.19,25.1,25.1,5332,0
+SB_D.US,D,20230714,000000,25.2398,25.2398,25.2,25.2,334,0
+SB_D.US,D,20230717,000000,25.24,25.24,25.2,25.22,2738,0
+SB_D.US,D,20230718,000000,25.3,25.37,25.01,25.17,8991,0
+SB_D.US,D,20230719,000000,24.98,24.98,24.55,24.7601,7923,0
+SB_D.US,D,20230720,000000,24.8195,24.83,24.76,24.8265,4457,0
+SB_D.US,D,20230721,000000,24.82,24.8468,24.8,24.8,871,0
+SB_D.US,D,20230724,000000,24.75,24.8651,24.75,24.8179,2284,0
+SB_D.US,D,20230725,000000,24.8,24.8,24.7025,24.7025,1426,0
+SB_D.US,D,20230726,000000,24.75,24.75,24.7059,24.75,788,0
+SB_D.US,D,20230727,000000,24.8,24.9,24.69,24.69,5310,0
+SB_D.US,D,20230728,000000,24.6686,24.6703,24.6686,24.6703,525,0
+SB_D.US,D,20230731,000000,24.85,24.875,24.85,24.875,507,0
+SB_D.US,D,20230801,000000,24.9615,24.98,24.9615,24.98,770,0
+SB_D.US,D,20230802,000000,24.97,24.97,24.95,24.97,1158,0
+SB_D.US,D,20230803,000000,24.7501,25.0894,24.75,25.0227,3428,0
+SB_D.US,D,20230804,000000,25.01,25.01,24.8,24.875,2318,0
+SB_D.US,D,20230807,000000,24.9,24.9,24.9,24.9,1079,0
+SB_D.US,D,20230808,000000,24.92,24.945,24.865,24.945,2032,0
+SB_D.US,D,20230809,000000,24.79,25.063,24.79,25,6372,0
+SB_D.US,D,20230811,000000,25.0001,25.03,25,25.03,1522,0
+SB_D.US,D,20230814,000000,24.9,24.95,24.9,24.925,2396,0
+SB_D.US,D,20230815,000000,24.95,24.95,24.9044,24.9044,1148,0
+SB_D.US,D,20230816,000000,24.9,25.08,24.9,25.0699,1718,0
+SB_D.US,D,20230817,000000,25.08,25.08,25.08,25.08,864,0
+SB_D.US,D,20230818,000000,24.9,24.9001,24.9,24.9001,980,0
+SB_D.US,D,20230821,000000,25.05,25.05,24.92,25,1922,0
+SB_D.US,D,20230822,000000,24.94,24.94,24.9,24.9,1547,0
+SB_D.US,D,20230823,000000,24.78,24.95,24.7703,24.9,4942,0
+SB_D.US,D,20230824,000000,24.9624,24.9624,24.9624,24.9624,100,0
+SB_D.US,D,20230825,000000,24.7703,24.95,24.77,24.95,882,0
+SB_D.US,D,20230828,000000,24.96,25,24.8,24.8984,1826,0
+SB_D.US,D,20230829,000000,24.8,25,24.8,25,1228,0
+SB_D.US,D,20230830,000000,25.0001,25.08,25.0001,25.08,298,0
+SB_D.US,D,20230901,000000,25,25.05,25,25.05,1862,0
+SB_D.US,D,20230905,000000,25.07,25.08,25.07,25.08,276,0
+SB_D.US,D,20230906,000000,25,25.035,25,25,786,0
+SB_D.US,D,20230907,000000,25.08,25.08,25.08,25.08,2399,0
+SB_D.US,D,20230911,000000,25.1,25.1,25.01,25.1,1859,0
+SB_D.US,D,20230912,000000,25.03,25.15,25.02,25.15,890,0
+SB_D.US,D,20230913,000000,25.02,25.15,25.02,25.15,865,0
+SB_D.US,D,20230914,000000,25,25.15,25,25.15,3020,0
+SB_D.US,D,20230918,000000,25.02,25.0686,25,25,2627,0
+SB_D.US,D,20230919,000000,25,25.0712,25,25,4851,0
+SB_D.US,D,20230921,000000,25.01,25.08,25.01,25.08,1317,0
+SB_D.US,D,20230922,000000,25.1,25.13,25.1,25.13,1250,0
+SB_D.US,D,20230925,000000,25.15,25.15,25,25.06,3577,0
+SB_D.US,D,20230926,000000,25,25.05,25,25,3400,0
+SB_D.US,D,20230927,000000,25.15,25.15,24.85,24.85,3052,0
+SB_D.US,D,20230928,000000,24.93,25,24.87,24.87,448,0
+SB_D.US,D,20230929,000000,25.09,25.09,25,25,3500,0
+SB_D.US,D,20231002,000000,25,25.1259,25,25.1259,502,0
+SB_D.US,D,20231003,000000,25.13,25.13,25.05,25.0501,1076,0
+SB_D.US,D,20231004,000000,25,25,24.9,25,6575,0
+SB_D.US,D,20231006,000000,25,25.15,25,25.07,1569,0
+SB_D.US,D,20231009,000000,24.96,25.15,24.96,25.13,1915,0
+SB_D.US,D,20231010,000000,25.15,25.15,25,25,4560,0
+SB_D.US,D,20231011,000000,25.05,25.0743,25.05,25.0743,2611,0
+SB_D.US,D,20231012,000000,25,25,25,25,282,0
+SB_D.US,D,20231013,000000,25.125,25.18,25.125,25.18,1502,0
+SB_D.US,D,20231016,000000,25.25,25.25,25.22,25.25,4328,0
+SB_D.US,D,20231017,000000,24.8779,24.98,24.735,24.94,10926,0
+SB_D.US,D,20231018,000000,24.85,24.89,24.5332,24.5332,1963,0
+SB_D.US,D,20231019,000000,24.6,24.99,24.6,24.75,3012,0
+SB_D.US,D,20231020,000000,24.75,24.97,24.7,24.95,3064,0
+SB_D.US,D,20231023,000000,24.9,24.99,24.8401,24.99,2089,0
+SB_D.US,D,20231024,000000,24.94,24.94,24.5801,24.91,3106,0
+SB_D.US,D,20231025,000000,24.8,24.85,24.6,24.6,6109,0
+SB_D.US,D,20231026,000000,24.61,24.83,24.58,24.83,820,0
+SB_D.US,D,20231027,000000,24.7659,24.84,24.58,24.72,3258,0
+SB_D.US,D,20231030,000000,24.5877,24.83,24.58,24.83,3439,0
+SB_D.US,D,20231031,000000,24.8399,24.8399,24.68,24.81,3018,0
+SB_D.US,D,20231101,000000,24.7499,24.7499,24.6922,24.6922,761,0
+SB_D.US,D,20231102,000000,24.75,24.75,24.69,24.69,738,0
+SB_D.US,D,20231103,000000,24.76,24.76,24.601,24.601,1009,0
+SB_D.US,D,20231106,000000,24.77,24.77,24.7,24.77,1168,0
+SB_D.US,D,20231107,000000,24.75,24.75,24.62,24.62,3653,0
+SB_D.US,D,20231108,000000,24.6666,24.7022,24.59,24.66,2971,0
+SB_D.US,D,20231110,000000,24.554,24.65,24.554,24.65,2713,0
+SB_D.US,D,20231113,000000,24.65,24.6599,24.52,24.5201,3472,0
+SB_D.US,D,20231114,000000,24.54,24.6601,24.54,24.57,3057,0
+SB_D.US,D,20231115,000000,24.5,24.78,24.5,24.5362,1568,0
+SB_D.US,D,20231116,000000,24.62,24.62,24.5415,24.5415,431,0
+SB_D.US,D,20231117,000000,24.69,24.69,24.68,24.68,248,0
+SB_D.US,D,20231120,000000,24.645,24.695,24.6,24.62,1653,0
+SB_D.US,D,20231121,000000,24.61,24.705,24.6,24.6,2603,0
+SB_D.US,D,20231122,000000,24.6001,24.682,24.535,24.559,8100,0
+SB_D.US,D,20231124,000000,24.7,24.798,24.7,24.7346,5233,0
+SB_D.US,D,20231127,000000,24.7014,24.8,24.7014,24.75,5958,0
+SB_D.US,D,20231128,000000,24.75,24.7501,24.7,24.725,1602,0
+SB_D.US,D,20231129,000000,24.66,24.84,24.66,24.835,1527,0
+SB_D.US,D,20231130,000000,24.75,24.75,24.7,24.7,4247,0
+SB_D.US,D,20231201,000000,24.8,24.89,24.74,24.74,4721,0
+SB_D.US,D,20231204,000000,24.74,24.89,24.74,24.89,6135,0
+SB_D.US,D,20231205,000000,24.8186,24.9598,24.8186,24.86,2874,0
+SB_D.US,D,20231206,000000,24.7649,24.9499,24.7649,24.8818,2509,0
+SB_D.US,D,20231207,000000,24.9699,24.9699,24.9699,24.9699,200,0
+SB_D.US,D,20231208,000000,24.98,24.98,24.8,24.8014,1602,0
+SB_D.US,D,20231211,000000,24.82,24.8751,24.82,24.8751,442,0
+SB_D.US,D,20231212,000000,24.837,24.9499,24.837,24.8881,1576,0
+SB_D.US,D,20231213,000000,24.8903,24.9275,24.75,24.89,5113,0
+SB_D.US,D,20231214,000000,24.94,24.95,24.82,24.9,4691,0
+SB_D.US,D,20231215,000000,24.76,25,24.76,25,8839,0
+SB_D.US,D,20231218,000000,25,25,24.9184,24.945,3136,0
+SB_D.US,D,20231219,000000,24.935,24.95,24.93,24.94,2327,0
+SB_D.US,D,20231220,000000,24.91,25,24.91,25,4599,0
+SB_D.US,D,20231221,000000,25.05,25.055,25.04,25.04,9653,0
+SB_D.US,D,20231222,000000,25.0519,25.0519,25.04,25.05,801,0
+SB_D.US,D,20231226,000000,25.04,25.07,25.04,25.07,1093,0
+SB_D.US,D,20231227,000000,25.05,25.12,25.04,25.1,3699,0
+SB_D.US,D,20231228,000000,25.1,25.1,25.1,25.1,614,0
+SB_D.US,D,20231229,000000,25.12,25.12,25.12,25.12,182,0
+SB_D.US,D,20240102,000000,25.1,25.1,25.04,25.04,4668,0
+SB_D.US,D,20240104,000000,25.15,25.3,25.15,25.2,5293,0
+SB_D.US,D,20240105,000000,25.21,25.3,25.15,25.15,1271,0
+SB_D.US,D,20240108,000000,25.26,25.35,25.1475,25.2,5623,0
+SB_D.US,D,20240109,000000,25.35,25.35,25.1601,25.3,2687,0
+SB_D.US,D,20240110,000000,25.35,25.5,25.35,25.45,9056,0
+SB_D.US,D,20240111,000000,25.45,25.55,25.365,25.55,12921,0
+SB_D.US,D,20240112,000000,25.59,25.71,25.34,25.6522,7028,0
+SB_D.US,D,20240117,000000,25.6759,25.6759,25.64,25.64,1273,0
+SB_D.US,D,20240118,000000,25.14,25.28,25.14,25.28,3329,0
+SB_D.US,D,20240119,000000,25.1551,25.2,25.1551,25.16,8373,0
+SB_D.US,D,20240122,000000,25.2,25.2,25.15,25.2,7924,0
+SB_D.US,D,20240123,000000,25.25,25.75,25.1801,25.75,43788,0
+SB_D.US,D,20240124,000000,25.75,25.79,25.15,25.15,35424,0
+SB_D.US,D,20240125,000000,25.15,25.2499,25.15,25.17,12400,0
+SB_D.US,D,20240126,000000,25.2,25.2314,25.2,25.23,4776,0
+SB_D.US,D,20240129,000000,25.45,25.45,25.24,25.37,1525,0
+SB_D.US,D,20240130,000000,25.265,25.38,25.15,25.38,1716,0
+SB_D.US,D,20240131,000000,25.25,25.3,25.2,25.3,2012,0
+SB_D.US,D,20240202,000000,25.3,25.3,25.21,25.2201,2425,0
+SB_D.US,D,20240205,000000,25.2721,25.3,25.25,25.3,1176,0
+SB_D.US,D,20240206,000000,25.2999,25.2999,25.21,25.21,445,0
+SB_D.US,D,20240207,000000,25.22,25.305,25.22,25.305,561,0
+SB_D.US,D,20240208,000000,25.4,25.4001,25.19,25.23,5755,0
+SB_D.US,D,20240209,000000,25.34,25.45,25.05,25.05,8347,0
+SB_D.US,D,20240212,000000,25.02,25.3,25.02,25.3,6380,0
+SB_D.US,D,20240213,000000,25.48,25.48,25.45,25.45,2356,0
+SB_D.US,D,20240214,000000,25.36,25.37,25.17,25.31,6019,0
+SB_D.US,D,20240215,000000,25.16,25.317,25.16,25.21,2028,0
+SB_D.US,D,20240216,000000,25.2104,25.4,25.2104,25.4,1220,0
+SB_D.US,D,20240220,000000,25.4,25.4,25.4,25.4,313,0
+SB_D.US,D,20240221,000000,25.21,25.21,25.21,25.21,586,0
+SB_D.US,D,20240222,000000,25.25,25.4799,25.25,25.39,1763,0
+SB_D.US,D,20240223,000000,25.2236,25.2236,25.2236,25.2236,382,0
+SB_D.US,D,20240227,000000,25.46,25.46,25.2358,25.294,6947,0
+SB_D.US,D,20240228,000000,25.44,25.44,25.3,25.4294,1127,0
+SB_D.US,D,20240229,000000,25.16,25.31,25.16,25.27,1013,0
+SB_D.US,D,20240301,000000,25.33,25.45,25.25,25.32,4063,0
+SB_D.US,D,20240304,000000,25.46,25.5,25.31,25.36,4747,0
+SB_D.US,D,20240305,000000,25.43,25.44,25.35,25.35,4871,0
+SB_D.US,D,20240306,000000,25.4174,25.42,25.3,25.37,1538,0
+SB_D.US,D,20240307,000000,25.4293,25.44,25.37,25.43,3256,0
+SB_D.US,D,20240308,000000,25.415,25.4399,25.39,25.4083,3596,0
+SB_D.US,D,20240311,000000,25.44,25.44,25.39,25.39,4336,0
+SB_D.US,D,20240312,000000,25.4148,25.445,25.4148,25.4325,7391,0
+SB_D.US,D,20240313,000000,25.44,25.54,25.44,25.54,1536,0
+SB_D.US,D,20240314,000000,25.53,25.5899,25.4017,25.57,2683,0
+SB_D.US,D,20240315,000000,25.7675,25.89,25.645,25.645,1612,0
+SB_D.US,D,20240318,000000,25.66,25.81,25.6,25.79,4057,0
+SB_D.US,D,20240319,000000,25.83,26.19,25.83,25.86,3853,0
+SB_D.US,D,20240320,000000,25.67,26.1118,25.67,25.825,5170,0
+SB_D.US,D,20240321,000000,25.62,25.7813,25.6,25.7813,918,0
+SB_D.US,D,20240322,000000,25.9584,26.4,25.805,26.31,50340,0
+SB_D.US,D,20240325,000000,26.31,26.9,26.15,26.845,176713,0
+SB_D.US,D,20240326,000000,26.45,26.74,26.14,26.14,12619,0
+SB_D.US,D,20240327,000000,26.125,26.3467,26.125,26.3,2124,0
+SB_D.US,D,20240328,000000,26.18,26.25,26.12,26.22,3009,0
+SB_D.US,D,20240401,000000,26.03,26.2999,26.03,26.1,1425,0
+SB_D.US,D,20240402,000000,26.03,26.26,26.03,26.18,11440,0
+SB_D.US,D,20240403,000000,26.26,26.295,26.2,26.21,1921,0
+SB_D.US,D,20240404,000000,26.31,26.31,26.2,26.31,3151,0
+SB_D.US,D,20240405,000000,26.31,26.64,26.07,26.1,760,0
+SB_D.US,D,20240408,000000,26.235,26.235,26.02,26.02,410,0
+SB_D.US,D,20240409,000000,26.04,26.3499,26.02,26.02,2539,0
+SB_D.US,D,20240410,000000,26.01,26.19,26,26.02,4128,0
+SB_D.US,D,20240411,000000,26.3193,26.3193,25.6,25.63,8829,0
+SB_D.US,D,20240412,000000,26.19,26.19,25.7892,25.86,2492,0
+SB_D.US,D,20240415,000000,26.21,26.21,25.8,25.8,1844,0
+SB_D.US,D,20240416,000000,26.29,26.29,25.85,25.85,1165,0
+SB_D.US,D,20240417,000000,25.5832,25.64,25.52,25.52,2547,0
+SB_D.US,D,20240418,000000,25.53,25.64,25.53,25.54,2866,0
+SB_D.US,D,20240419,000000,25.6773,25.6773,25.6773,25.6773,320,0
+SB_D.US,D,20240422,000000,25.6701,25.9854,25.64,25.64,2540,0
+SB_D.US,D,20240423,000000,25.55,25.99,25.51,25.7,2670,0
+SB_D.US,D,20240424,000000,25.65,25.7501,25.5201,25.75,1614,0
+SB_D.US,D,20240425,000000,25.6,25.8612,25.5601,25.8045,7561,0
+SB_D.US,D,20240426,000000,25.7148,25.98,25.7148,25.98,5062,0
+SB_D.US,D,20240429,000000,25.65,25.84,25.65,25.8,4275,0
+SB_D.US,D,20240430,000000,25.9567,25.9567,25.7,25.71,1554,0
+SB_D.US,D,20240501,000000,25.58,25.98,25.55,25.9799,1788,0
+SB_D.US,D,20240502,000000,25.7932,25.7932,25.76,25.76,431,0
+SB_D.US,D,20240506,000000,25.71,25.85,25.71,25.71,1914,0
+SB_D.US,D,20240507,000000,25.7999,25.7999,25.6999,25.7999,810,0
+SB_D.US,D,20240508,000000,25.7099,25.72,25.685,25.685,1661,0
+SB_D.US,D,20240509,000000,25.6903,25.75,25.5,25.74,3542,0
+SB_D.US,D,20240510,000000,25.63,25.8,25.56,25.8,12273,0
+SB_D.US,D,20240513,000000,25.8,25.85,25.605,25.605,737,0
+SB_D.US,D,20240514,000000,25.72,25.72,25.72,25.72,496,0
+SB_D.US,D,20240515,000000,25.75,25.8,25.695,25.8,10584,0
+SB_D.US,D,20240516,000000,25.85,25.85,25.76,25.76,4784,0
+SB_D.US,D,20240517,000000,25.7,25.7676,25.6221,25.7676,6282,0
+SB_D.US,D,20240520,000000,25.69,25.8,25.61,25.7124,6820,0
+SB_D.US,D,20240521,000000,25.8,25.8,25.65,25.65,3791,0
+SB_D.US,D,20240522,000000,25.6,25.76,25.5,25.64,11222,0
+SB_D.US,D,20240523,000000,25.69,25.8,25.58,25.76,21617,0
+SB_D.US,D,20240524,000000,25.8,25.8,25.7999,25.8,2007,0
+SB_D.US,D,20240528,000000,25.784,25.88,25.76,25.85,3248,0
+SB_D.US,D,20240529,000000,25.8,25.8,25.76,25.76,2228,0
+SB_D.US,D,20240530,000000,25.7742,25.7742,25.7742,25.7742,540,0
+SB_D.US,D,20240531,000000,25.7872,25.8,25.7872,25.79,2982,0
+SB_D.US,D,20240603,000000,26,26,25.89,25.89,2081,0
+SB_D.US,D,20240605,000000,25.882,25.95,25.882,25.9499,2428,0
+SB_D.US,D,20240606,000000,25.94,25.94,25.85,25.85,1167,0
+SB_D.US,D,20240607,000000,25.86,25.95,25.86,25.9157,4578,0
+SB_D.US,D,20240610,000000,25.8883,25.96,25.8883,25.96,6225,0
+SB_D.US,D,20240611,000000,25.96,25.96,25.81,25.82,1127,0
+SB_D.US,D,20240612,000000,25.92,25.92,25.92,25.92,389,0
+SB_D.US,D,20240613,000000,25.76,25.76,25.76,25.76,4025,0
+SB_D.US,D,20240614,000000,25.85,25.85,25.8436,25.8436,1234,0
+SB_D.US,D,20240617,000000,25.85,25.9,25.76,25.76,4987,0
+SB_D.US,D,20240618,000000,25.9,25.9,25.79,25.89,3051,0
+SB_D.US,D,20240620,000000,25.83,25.9,25.76,25.89,7967,0
+SB_D.US,D,20240624,000000,25.83,25.83,25.83,25.83,280,0
+SB_D.US,D,20240626,000000,25.65,25.65,25.65,25.65,149,0
+SB_D.US,D,20240627,000000,25.7864,25.9,25.7864,25.79,2951,0
+SB_D.US,D,20240628,000000,25.78,25.9,25.68,25.68,647,0
+SB_D.US,D,20240701,000000,25.9,25.9,25.68,25.9,988,0
+SB_D.US,D,20240702,000000,25.7,25.7,25.7,25.7,437,0
+SB_D.US,D,20240703,000000,25.81,25.81,25.7302,25.7302,842,0
+SB_D.US,D,20240705,000000,26,26.0899,26,26.05,11211,0
+SB_D.US,D,20240708,000000,26.05,26.11,26.04,26.11,6710,0
+SB_D.US,D,20240709,000000,26,26.1,26,26.09,1655,0
+SB_D.US,D,20240710,000000,26.02,26.09,26,26.0899,5171,0
+SB_D.US,D,20240711,000000,26.1,26.25,26.08,26.1,4266,0
+SB_D.US,D,20240712,000000,26.03,26.055,26.03,26.05,651,0
+SB_D.US,D,20240715,000000,26.15,26.19,26.15,26.19,753,0
+SB_D.US,D,20240716,000000,26.19,26.19,26.19,26.19,100,0
+SB_D.US,D,20240717,000000,26.23,26.23,26.01,26.01,3460,0
+SB_D.US,D,20240718,000000,26.15,26.2,26.1,26.2,3045,0
+SB_D.US,D,20240719,000000,26.01,26.2,26,26.05,8195,0
+SB_D.US,D,20240722,000000,26.05,26.05,26.0049,26.0181,6260,0
+SB_D.US,D,20240723,000000,26.05,26.05,26,26.0238,1206,0
+SB_D.US,D,20240724,000000,26.025,26.05,26.025,26.05,474,0
+SB_D.US,D,20240725,000000,26.05,26.05,26,26,3437,0
+SB_D.US,D,20240726,000000,26.0228,26.18,26,26.0001,21736,0
+SB_D.US,D,20240729,000000,26.02,26.02,26.02,26.02,1717,0
+SB_D.US,D,20240730,000000,26.05,26.06,26.0452,26.0452,1485,0
+SB_D.US,D,20240731,000000,26.08,26.08,26.0487,26.0487,707,0
+SB_D.US,D,20240801,000000,26.09,26.09,26,26.09,842,0
+SB_D.US,D,20240802,000000,26,26.0237,26,26,1760,0
+SB_D.US,D,20240805,000000,26,26.04,25.62,26.04,6137,0
+SB_D.US,D,20240806,000000,25.7744,25.92,25.7744,25.92,417,0
+SB_D.US,D,20240807,000000,26,26,26,26,500,0
+SB_D.US,D,20240808,000000,26,26,25.77,25.91,874,0
+SB_D.US,D,20240809,000000,26.0699,26.0699,25.9286,25.946,989,0
+SB_D.US,D,20240812,000000,25.915,25.915,25.75,25.76,2549,0
+SB_D.US,D,20240813,000000,25.94,25.94,25.94,25.94,567,0
+SB_D.US,D,20240814,000000,25.905,26.03,25.694,25.7155,2278,0
+SB_D.US,D,20240815,000000,25.71,25.8555,25.71,25.8101,2477,0
+SB_D.US,D,20240819,000000,25.8222,25.8758,25.5,25.66,14836,0
+SB_D.US,D,20240821,000000,25.5701,25.65,25.5701,25.65,745,0
+SB_D.US,D,20240822,000000,25.9899,25.9899,25.58,25.58,906,0
+SB_D.US,D,20240823,000000,25.54,25.85,25.52,25.82,9260,0
+SB_D.US,D,20240826,000000,25.9,25.9,25.72,25.72,2874,0
+SB_D.US,D,20240827,000000,25.8,25.8,25.59,25.59,2255,0
+SB_D.US,D,20240828,000000,25.742,25.742,25.58,25.58,3008,0
+SB_D.US,D,20240829,000000,25.85,25.85,25.61,25.672,1372,0
+SB_D.US,D,20240830,000000,25.64,25.65,25.615,25.65,2481,0
+SB_D.US,D,20240903,000000,25.65,25.7947,25.55,25.57,3107,0
+SB_D.US,D,20240904,000000,25.57,25.92,25.5,25.6,2494,0
+SB_D.US,D,20240905,000000,25.55,25.65,25.55,25.65,747,0
+SB_D.US,D,20240906,000000,25.67,25.68,25.67,25.67,3595,0
+SB_D.US,D,20240909,000000,25.66,25.66,25.66,25.66,220,0
+SB_D.US,D,20240910,000000,25.6,25.65,25.6,25.6,1660,0
+SB_D.US,D,20240911,000000,25.623,25.6493,25.55,25.55,1031,0
+SB_D.US,D,20240912,000000,25.65,25.75,25.55,25.75,3325,0
+SB_D.US,D,20240913,000000,25.79,25.79,25.79,25.79,139,0
+SB_D.US,D,20240916,000000,25.74,25.74,25.65,25.7,1901,0
+SB_D.US,D,20240917,000000,25.82,25.82,25.6,25.7671,1076,0
+SB_D.US,D,20240918,000000,25.6001,25.874,25.6001,25.874,2630,0
+SB_D.US,D,20240919,000000,25.87,25.87,25.66,25.66,1007,0
+SB_D.US,D,20240920,000000,25.75,25.8484,25.65,25.75,2729,0
+SB_D.US,D,20240923,000000,25.7999,25.7999,25.79,25.79,538,0
+SB_D.US,D,20240924,000000,25.75,25.77,25.5401,25.6863,801,0
+SB_D.US,D,20240925,000000,25.69,25.79,25.69,25.79,544,0
+SB_D.US,D,20240926,000000,25.61,25.873,25.61,25.8,2545,0
+SB_D.US,D,20240927,000000,25.79,25.79,25.6384,25.7,958,0
+SB_D.US,D,20240930,000000,25.6697,25.6697,25.6697,25.6697,392,0
+SB_D.US,D,20241001,000000,25.7234,25.75,25.7,25.75,821,0
+SB_D.US,D,20241002,000000,25.78,25.95,25.5534,25.9499,2278,0
+SB_D.US,D,20241003,000000,25.7203,25.99,25.7203,25.99,2461,0
+SB_D.US,D,20241004,000000,25.9,25.9,25.8999,25.8999,793,0
+SB_D.US,D,20241007,000000,25.66,25.89,25.6,25.89,1302,0
+SB_D.US,D,20241008,000000,26,26.04,25.8841,25.8841,3129,0
+SB_D.US,D,20241009,000000,25.88,25.99,25.84,25.86,1867,0
+SB_D.US,D,20241010,000000,26.0337,26.0337,26.0337,26.0337,824,0
+SB_D.US,D,20241011,000000,26.05,26.05,25.91,25.91,537,0
+SB_D.US,D,20241014,000000,25.9,26.0499,25.9,25.95,6967,0
+SB_D.US,D,20241015,000000,25.8,25.8,25.76,25.8,1095,0
+SB_D.US,D,20241016,000000,25.7422,25.7422,25.7422,25.7422,700,0
+SB_D.US,D,20241017,000000,26.046,26.14,25.76,25.78,8713,0
+SB_D.US,D,20241018,000000,25.6,25.6,25.5,25.56,6557,0
+SB_D.US,D,20241021,000000,25.6,25.66,25.6,25.6,1137,0
+SB_D.US,D,20241022,000000,25.6,25.66,25.6,25.6098,1050,0
+SB_D.US,D,20241023,000000,25.6327,25.7,25.6327,25.65,1049,0
+SB_D.US,D,20241024,000000,25.6001,25.7,25.6001,25.7,1211,0
+SB_D.US,D,20241025,000000,25.67,25.67,25.67,25.67,553,0
+SB_D.US,D,20241028,000000,25.6,25.6,25.6,25.6,824,0
+SB_D.US,D,20241029,000000,25.75,25.75,25.7333,25.7333,985,0
+SB_D.US,D,20241030,000000,25.7,25.7,25.7,25.7,403,0
+SB_D.US,D,20241031,000000,25.8,25.8,25.8,25.8,261,0
+SB_D.US,D,20241104,000000,25.89,26.1,25.89,26.1,1946,0
+SB_D.US,D,20241105,000000,26.1,26.1,26.1,26.1,426,0
+SB_D.US,D,20241106,000000,25.75,25.75,25.75,25.75,1162,0
+SB_D.US,D,20241107,000000,25.65,25.65,25.61,25.61,804,0
+SB_D.US,D,20241108,000000,25.61,25.61,25.61,25.61,435,0
+SB_D.US,D,20241111,000000,25.62,25.6326,25.6,25.6326,1002,0
+SB_D.US,D,20241112,000000,25.84,25.84,25.6,25.6,2830,0
+SB_D.US,D,20241113,000000,25.825,25.825,25.825,25.825,151,0
+SB_D.US,D,20241114,000000,25.835,25.835,25.835,25.835,289,0
+SB_D.US,D,20241115,000000,25.62,26.0463,25.62,26.0463,723,0
+SB_D.US,D,20241120,000000,25.7995,25.7995,25.6,25.6,9845,0
+SB_D.US,D,20241121,000000,25.69,25.7612,25.69,25.7612,869,0
+SB_D.US,D,20241122,000000,25.9458,25.9483,25.66,25.9483,1146,0
+SB_D.US,D,20241125,000000,25.87,25.93,25.85,25.92,2639,0
+SB_D.US,D,20241126,000000,25.78,25.78,25.78,25.78,104,0
+SB_D.US,D,20241202,000000,25.5841,25.5841,25.5841,25.5841,560,0
+SB_D.US,D,20241203,000000,25.535,25.54,25.35,25.5,5630,0
+SB_D.US,D,20241206,000000,25.7434,25.8,25.5,25.5735,1518,0
+SB_D.US,D,20241209,000000,25.52,25.5921,25.51,25.57,2095,0
+SB_D.US,D,20241210,000000,25.57,25.8878,25.5608,25.8878,3669,0
+SB_D.US,D,20241211,000000,25.6,25.68,25.6,25.67,1297,0
+SB_D.US,D,20241212,000000,25.75,25.99,25.74,25.99,1117,0
+SB_D.US,D,20241213,000000,25.75,25.75,25.7,25.75,1196,0
+SB_D.US,D,20241216,000000,25.75,25.75,25.75,25.75,965,0
+SB_D.US,D,20241217,000000,25.51,25.62,25.4799,25.48,3455,0
+SB_D.US,D,20241218,000000,25.48,25.55,25.48,25.55,1335,0
+SB_D.US,D,20241219,000000,25.4955,25.4955,25.31,25.31,1526,0
+SB_D.US,D,20241220,000000,25.45,25.58,25.45,25.47,2458,0
+SB_D.US,D,20241223,000000,25.4,25.8968,25.36,25.8968,1011,0
+SB_D.US,D,20241226,000000,25.5,25.5,25.5,25.5,508,0
+SB_D.US,D,20241227,000000,25.4,25.4,25.4,25.4,249,0
+SB_D.US,D,20241231,000000,25.4,25.645,25.4,25.645,1152,0
+SB_D.US,D,20250102,000000,25.38,25.38,25.38,25.38,228,0
+SB_D.US,D,20250103,000000,25.5,25.5,25.38,25.5,505,0
+SB_D.US,D,20250106,000000,25.55,25.55,25.3801,25.5,2862,0
+SB_D.US,D,20250107,000000,25.5818,25.65,25.5818,25.65,801,0
+SB_D.US,D,20250108,000000,25.65,25.75,25.4472,25.6157,4976,0
+SB_D.US,D,20250110,000000,25.5768,25.6,25.38,25.38,7808,0
+SB_D.US,D,20250113,000000,25.38,25.5724,25.3,25.3611,7632,0
+SB_D.US,D,20250114,000000,25.54,25.55,24.95,25.35,20068,0
+SB_D.US,D,20250115,000000,25.1043,25.4899,25.1043,25.25,11411,0
+SB_D.US,D,20250116,000000,25.22,25.55,25.22,25.3,1413,0
+SB_D.US,D,20250117,000000,25.0425,25.1167,25,25.1,5107,0
+SB_D.US,D,20250121,000000,25.1196,25.35,25.03,25.35,3216,0
+SB_D.US,D,20250122,000000,25.3,25.39,25.2863,25.2863,2836,0
+SB_D.US,D,20250123,000000,25.23,25.38,25.23,25.38,1315,0
+SB_D.US,D,20250124,000000,25.4899,25.4899,25.4147,25.4147,846,0
+SB_D.US,D,20250127,000000,25.5,25.6,25.5,25.59,3285,0
+SB_D.US,D,20250128,000000,25.57,25.57,25.21,25.21,2052,0
+SB_D.US,D,20250129,000000,25.3,25.3,25.3,25.3,239,0
+SB_D.US,D,20250130,000000,25.28,25.4,25.28,25.4,1290,0
+SB_D.US,D,20250131,000000,25.3825,25.4,25.36,25.3999,1366,0
+SB_D.US,D,20250203,000000,25.37,25.4,25.15,25.4,2697,0
+SB_D.US,D,20250205,000000,25.4,25.4,25.2768,25.4,1038,0
+SB_D.US,D,20250206,000000,25.37,25.37,25.37,25.37,265,0
+SB_D.US,D,20250207,000000,25.39,25.39,25.28,25.28,1857,0
+SB_D.US,D,20250210,000000,25.273,25.273,25.273,25.273,199,0
+SB_D.US,D,20250211,000000,25.28,25.4,25.28,25.3899,8693,0
+SB_D.US,D,20250213,000000,25.45,25.49,25.45,25.49,663,0
+SB_D.US,D,20250214,000000,25.45,25.45,25.45,25.45,152,0
+SB_D.US,D,20250218,000000,25.4,25.49,25.4,25.46,3145,0
+SB_D.US,D,20250220,000000,25.381,25.43,25.27,25.2903,6492,0
+SB_D.US,D,20250221,000000,25.2372,25.47,25.11,25.11,3272,0
+SB_D.US,D,20250224,000000,25.11,25.27,25.07,25.2175,2973,0
+SB_D.US,D,20250225,000000,25.22,25.4099,25.2,25.4099,2655,0
+SB_D.US,D,20250226,000000,25.3304,25.3304,25.3304,25.3304,277,0
+SB_D.US,D,20250227,000000,25.21,25.3,25.21,25.25,7311,0
+SB_D.US,D,20250228,000000,25.23,25.47,25.1,25.25,1452,0
+SB_D.US,D,20250303,000000,25.16,25.245,25.16,25.245,1401,0
+SB_D.US,D,20250304,000000,25.21,25.2496,25.21,25.2496,1659,0
+SB_D.US,D,20250305,000000,25.35,25.46,25.33,25.42,3166,0
+SB_D.US,D,20250307,000000,25.49,25.57,25.48,25.56,1815,0
+SB_D.US,D,20250310,000000,25.4418,25.4418,25.2876,25.33,701,0
+SB_D.US,D,20250311,000000,25.2455,25.2455,25.22,25.22,465,0
+SB_D.US,D,20250313,000000,25.3137,25.35,25.3137,25.35,655,0
+SB_D.US,D,20250314,000000,25.3856,25.4,25.3856,25.3999,1910,0
+SB_D.US,D,20250317,000000,25.3,25.35,25.3,25.35,3019,0
+SB_D.US,D,20250318,000000,25.3,25.3,25.3,25.3,246,0
+SB_D.US,D,20250319,000000,25.35,25.35,25.26,25.2643,2203,0
+SB_D.US,D,20250320,000000,25.26,25.4032,25.26,25.4032,1951,0
+SB_D.US,D,20250321,000000,25.4197,25.4197,25.4197,25.4197,203,0
+SB_D.US,D,20250325,000000,25.55,25.6,25.55,25.6,5667,0
+SB_D.US,D,20250326,000000,25.55,25.59,25.55,25.59,819,0
+SB_D.US,D,20250328,000000,25.6,25.6,25.6,25.6,486,0
+SB_D.US,D,20250401,000000,25.575,25.6,25.575,25.6,1552,0
+SB_D.US,D,20250402,000000,25.6241,25.6241,25.6004,25.6004,330,0
+SB_D.US,D,20250403,000000,25.55,25.5501,25.55,25.5501,5718,0
+SB_D.US,D,20250404,000000,25.69,25.69,25.21,25.4,3951,0
+SB_D.US,D,20250407,000000,25.01,25.2,24.8081,25.01,5303,0
+SB_D.US,D,20250408,000000,25.48,25.48,25,25,1867,0
+SB_D.US,D,20250409,000000,25.04,25.4899,25,25.25,2649,0
+SB_D.US,D,20250410,000000,25.3,25.68,24.17,24.17,2778,0
+SB_D.US,D,20250411,000000,25.0793,25.64,25.03,25.2,2820,0
+SB_D.US,D,20250414,000000,25.42,25.42,25.42,25.42,863,0
+SB_D.US,D,20250415,000000,25.42,25.42,25.34,25.42,938,0
+SB_D.US,D,20250416,000000,25.35,25.48,25.3,25.4441,651,0
+SB_D.US,D,20250417,000000,25.3206,25.3206,25.01,25.01,1714,0
+SB_D.US,D,20250421,000000,25.15,25.15,24.99,24.99,393,0
+SB_D.US,D,20250422,000000,25,25.155,24.91,25.155,1846,0
+SB_D.US,D,20250423,000000,25.4497,25.4497,24.8301,25.22,779,0
+SB_D.US,D,20250424,000000,25.25,25.49,25.25,25.49,2911,0
+SB_D.US,D,20250428,000000,25.22,25.2569,25.22,25.2569,1721,0
+SB_D.US,D,20250429,000000,25.24,25.24,25.22,25.23,1243,0
+SB_D.US,D,20250501,000000,25.23,25.3084,25.017,25.05,1621,0
+SB_D.US,D,20250502,000000,25.4165,25.4165,25.245,25.245,468,0
+SB_D.US,D,20250505,000000,25.2,25.2,25.2,25.2,129,0
+SB_D.US,D,20250506,000000,25.44,25.44,25.44,25.44,560,0
+SB_D.US,D,20250508,000000,25.4,25.41,25.4,25.41,585,0
+SB_D.US,D,20250509,000000,25.32,25.3542,25.32,25.3542,472,0
+SB_D.US,D,20250513,000000,25.3771,25.48,25.27,25.32,1358,0
+SB_D.US,D,20250514,000000,25.41,25.41,25.41,25.41,429,0
+SB_D.US,D,20250515,000000,25.4,25.4,25.4,25.4,708,0
+SB_D.US,D,20250516,000000,25.4315,25.4315,25.4315,25.4315,601,0
+SB_D.US,D,20250519,000000,25.4073,25.4834,25.4073,25.43,935,0
+SB_D.US,D,20250521,000000,25.35,25.44,25.27,25.4,3719,0
+SB_D.US,D,20250522,000000,25.39,25.5161,25.39,25.5,1174,0
+SB_D.US,D,20250527,000000,25.43,25.64,25.15,25.64,4353,0
+SB_D.US,D,20250528,000000,25.5,25.5,25.4,25.4,551,0
+SB_D.US,D,20250529,000000,25.6352,25.6352,25.6352,25.6352,471,0
+SB_D.US,D,20250530,000000,25.21,25.5767,25.11,25.36,4986,0
+SB_D.US,D,20250602,000000,25.5425,25.5425,25.5425,25.5425,256,0
+SB_D.US,D,20250605,000000,25.307,25.307,25.161,25.307,4742,0
+SB_D.US,D,20250606,000000,25.6086,25.6086,25.6086,25.6086,562,0
+SB_D.US,D,20250611,000000,25.44,25.45,25.3001,25.34,1846,0
+SB_D.US,D,20250613,000000,25.3101,25.35,25.3101,25.35,2361,0
+SB_D.US,D,20250617,000000,25.4837,25.499,25.32,25.499,586,0
+SB_D.US,D,20250618,000000,25.5342,25.5342,25.4811,25.4811,478,0
+SB_D.US,D,20250620,000000,25.4976,25.5199,25.43,25.43,1184,0
+SB_D.US,D,20250623,000000,25.4652,25.4652,25.32,25.4652,1879,0
+SB_D.US,D,20250624,000000,25.3,25.3101,25.3,25.3,1555,0
+SB_D.US,D,20250625,000000,25.38,25.38,25.38,25.38,542,0
+SB_D.US,D,20250626,000000,25.27,25.49,25.27,25.46,1991,0
+SB_D.US,D,20250627,000000,25.4,25.49,25.3,25.3385,2678,0
+SB_D.US,D,20250630,000000,25.47,25.5094,25.425,25.5,1748,0
+SB_D.US,D,20250701,000000,25.58,25.59,25.44,25.53,1762,0
+SB_D.US,D,20250702,000000,25.4538,25.4538,25.4538,25.4538,814,0
+SB_D.US,D,20250703,000000,25.6,25.6,25.5,25.6,1712,0
+SB_D.US,D,20250707,000000,25.6,25.6,25.52,25.52,1060,0
+SB_D.US,D,20250708,000000,25.7399,25.7399,25.52,25.52,308,0
+SB_D.US,D,20250709,000000,25.6542,25.7399,25.5562,25.5562,1563,0
+SB_D.US,D,20250710,000000,25.74,25.83,25.74,25.82,654,0
+SB_D.US,D,20250711,000000,25.805,25.805,25.805,25.805,287,0
+SB_D.US,D,20250714,000000,25.8,25.885,25.62,25.62,3907,0
+SB_D.US,D,20250715,000000,25.53,25.9074,25.4,25.9074,3572,0
+SB_D.US,D,20250716,000000,25.78,25.79,25.78,25.78,732,0
+SB_D.US,D,20250717,000000,25.79,25.79,25.79,25.79,712,0
+SB_D.US,D,20250718,000000,25.01,25.28,25.01,25.28,844,0
+SB_D.US,D,20250721,000000,25.28,25.3,25.03,25.28,15973,0
+SB_D.US,D,20250722,000000,25.35,25.4736,25.343,25.421,3465,0
+SB_D.US,D,20250723,000000,25.4406,25.49,25.44,25.49,1185,0
+SB_D.US,D,20250724,000000,25.52,25.54,25.52,25.52,879,0
+SB_D.US,D,20250728,000000,25.52,25.56,25.5,25.53,2622,0
+SB_D.US,D,20250729,000000,25.636,25.78,25.5,25.78,3298,0
+SB_D.US,D,20250730,000000,25.49,25.6643,25.49,25.6643,1554,0
+SB_D.US,D,20250731,000000,25.7381,25.7498,25.7381,25.7498,1132,0
+SB_D.US,D,20250801,000000,25.7172,25.7172,25.6,25.62,5276,0
+SB_D.US,D,20250804,000000,25.87,25.87,25.625,25.68,1628,0
+SB_D.US,D,20250805,000000,25.95,26,25.77,25.85,4222,0
+SB_D.US,D,20250806,000000,25.75,25.75,25.575,25.575,613,0
+SB_D.US,D,20250807,000000,25.66,25.78,25.5,25.51,3798,0
+SB_D.US,D,20250811,000000,25.87,25.87,25.87,25.87,198,0
+SB_D.US,D,20250812,000000,25.92,25.9204,25.92,25.9204,333,0
+SB_D.US,D,20250813,000000,25.83,25.83,25.83,25.83,441,0
+SB_D.US,D,20250814,000000,25.82,25.895,25.82,25.895,947,0
+SB_D.US,D,20250815,000000,25.99,25.99,25.98,25.99,1060,0
+SB_D.US,D,20250818,000000,26,26,26,26,351,0
+SB_D.US,D,20250819,000000,26,26,25.98,25.98,733,0
+SB_D.US,D,20250820,000000,25.95,25.95,25.813,25.813,890,0
+SB_D.US,D,20250821,000000,25.855,25.855,25.855,25.855,301,0
+SB_D.US,D,20250822,000000,25.8886,25.8886,25.8886,25.8886,474,0
+SB_D.US,D,20250825,000000,25.88,25.88,25.88,25.88,517,0
+SB_D.US,D,20250826,000000,25.8694,25.8697,25.8428,25.8428,1033,0
+SB_D.US,D,20250827,000000,25.86,25.99,25.8221,25.99,3183,0
+SB_D.US,D,20250828,000000,25.905,25.905,25.905,25.905,678,0
+SB_D.US,D,20250829,000000,25.98,26,25.98,26,801,0
+SB_D.US,D,20250902,000000,25.82,25.85,25.8111,25.85,1378,0
+SB_D.US,D,20250903,000000,25.85,25.97,25.828,25.97,2629,0
+SB_D.US,D,20250904,000000,26.0538,26.0538,25.9412,25.9412,761,0
+SB_D.US,D,20250909,000000,25.94,26.0853,25.94,26,1601,0
+SB_D.US,D,20250910,000000,26.0208,26.0208,25.88,26.0208,307,0
+SB_D.US,D,20250911,000000,26.02,26.02,25.83,26.02,1363,0
+SB_D.US,D,20250912,000000,25.95,25.9502,25.95,25.9502,2084,0
+SB_D.US,D,20250915,000000,25.9766,26.02,25.9766,26.02,523,0
+SB_D.US,D,20250916,000000,26.02,26.0939,26.02,26.0939,1617,0
+SB_D.US,D,20250917,000000,26.09,26.09,26.09,26.09,653,0
+SB_D.US,D,20250919,000000,25.84,25.965,25.8,25.9,6574,0
+SB_D.US,D,20250922,000000,26.0093,26.0093,26.0093,26.0093,150,0
+SB_D.US,D,20250923,000000,26,26.1,25.9,25.9,1546,0
+SB_D.US,D,20250924,000000,25.95,25.95,25.8825,25.935,2932,0
+SB_D.US,D,20250925,000000,25.96,26.12,25.9,26,7312,0
+SB_D.US,D,20250926,000000,25.9698,25.99,25.9698,25.99,774,0
+SB_D.US,D,20250929,000000,26.01,26.01,25.78,26,3445,0
+SB_D.US,D,20250930,000000,25.9115,26,25.9115,26,734,0
+SB_D.US,D,20251001,000000,25.96,25.98,25.9568,25.9568,1059,0
+SB_D.US,D,20251002,000000,25.94,25.94,25.82,25.82,1051,0
+SB_D.US,D,20251003,000000,25.95,26,25.95,25.98,1030,0
+SB_D.US,D,20251006,000000,26,26.09,25.92,26.0847,3796,0
+SB_D.US,D,20251007,000000,26.09,26.12,26,26.0601,1177,0
+SB_D.US,D,20251008,000000,26.11,26.11,25.94,25.94,632,0
+SB_D.US,D,20251010,000000,26.01,26.1,25.9924,25.9924,1046,0
+SB_D.US,D,20251013,000000,26.1,26.15,26,26.01,2364,0
+SB_D.US,D,20251015,000000,26.105,26.12,26.01,26.01,1885,0
+SB_D.US,D,20251016,000000,25.67,25.74,25.5001,25.53,2450,0
+SB_D.US,D,20251017,000000,25.5,25.85,25.5,25.85,1601,0
+SB_D.US,D,20251020,000000,25.98,26,25.65,25.85,3266,0
+SB_D.US,D,20251021,000000,25.7625,25.89,25.75,25.86,2188,0
+SB_D.US,D,20251023,000000,25.9415,26.14,25.9415,26.14,715,0
+SB_D.US,D,20251024,000000,25.96,25.96,25.85,25.85,235,0
+SB_D.US,D,20251027,000000,25.56,25.56,25.5001,25.5001,4483,0
+SB_D.US,D,20251028,000000,25.55,25.755,25.55,25.6,3109,0
+SB_D.US,D,20251029,000000,25.56,25.7494,25.55,25.7494,1413,0
+SB_D.US,D,20251030,000000,25.7,25.7,25.7,25.7,876,0
+SB_D.US,D,20251031,000000,25.69,25.7,25.65,25.7,512,0
+SB_D.US,D,20251103,000000,25.51,26,25.5,25.75,3798,0
+SB_D.US,D,20251104,000000,25.884,25.98,25.63,25.78,1527,0
+SB_D.US,D,20251105,000000,25.7304,25.7304,25.7304,25.7304,482,0
+SB_D.US,D,20251107,000000,25.97,26,25.87,25.87,2597,0
+SB_D.US,D,20251110,000000,25.9105,25.9105,25.9105,25.9105,351,0
+SB_D.US,D,20251111,000000,25.7622,25.7622,25.7622,25.7622,272,0
+SB_D.US,D,20251112,000000,25.9,25.9,25.9,25.9,102,0
+SB_D.US,D,20251113,000000,25.8129,25.85,25.8113,25.8113,1223,0
+SB_D.US,D,20251114,000000,25.73,25.81,25.73,25.7851,1170,0
+SB_D.US,D,20251117,000000,25.73,25.73,25.72,25.72,916,0
+SB_D.US,D,20251118,000000,25.74,25.74,25.56,25.56,672,0
+SB_D.US,D,20251119,000000,25.87,25.9,25.65,25.65,525,0
+SB_D.US,D,20251121,000000,25.811,25.85,25.7,25.85,602,0
+SB_D.US,D,20251124,000000,25.72,25.95,25.72,25.78,825,0
+SB_D.US,D,20251125,000000,25.74,25.74,25.68,25.68,445,0
+SB_D.US,D,20251126,000000,25.88,25.93,25.44,25.7156,1285,0
+SB_D.US,D,20251128,000000,25.9,25.9,25.9,25.9,1361,0
+SB_D.US,D,20251201,000000,25.9414,25.9414,25.9414,25.9414,386,0
+SB_D.US,D,20251202,000000,25.992,25.992,25.75,25.75,780,0
+SB_D.US,D,20251203,000000,25.75,25.75,25.75,25.75,513,0
+SB_D.US,D,20251208,000000,25.7601,25.7601,25.7601,25.7601,329,0
+SB_D.US,D,20251209,000000,25.81,25.81,25.81,25.81,204,0
+SB_D.US,D,20251210,000000,25.95,25.95,25.8,25.8,7300,0
+SB_D.US,D,20251211,000000,25.9,25.9,25.7946,25.8,17087,0
+SB_D.US,D,20251212,000000,25.78,25.9,25.25,25.45,27872,0
+SB_D.US,D,20251215,000000,25.4,25.55,25.2436,25.33,18122,0
+SB_D.US,D,20251216,000000,25.43,25.46,25.26,25.29,11932,0
+SB_D.US,D,20251217,000000,25.54,25.54,25.1,25.3,8299,0
+SB_D.US,D,20251218,000000,25.31,25.36,25.31,25.36,485,0
+SB_D.US,D,20251219,000000,25.42,25.5,25.35,25.48,2040,0
+SB_D.US,D,20251222,000000,25.48,25.588,25.48,25.588,325,0
+SB_D.US,D,20251223,000000,25.42,25.5,25.35,25.43,2063,0
+SB_D.US,D,20251224,000000,25.36,25.43,25.32,25.43,2495,0
+SB_D.US,D,20251226,000000,25.45,25.5,25.4,25.4,1148,0
+SB_D.US,D,20251229,000000,25.45,25.528,25.25,25.43,4146,0
+SB_D.US,D,20251230,000000,25.4615,25.6379,25.39,25.5,4878,0
+SB_D.US,D,20251231,000000,25.36,25.46,25.34,25.36,2223,0
+SB_D.US,D,20260102,000000,25.47,25.55,25.46,25.53,2683,0
+SB_D.US,D,20260105,000000,25.56,25.64,25.56,25.59,2131,0
+SB_D.US,D,20260106,000000,25.7,25.7089,25.58,25.67,4699,0
+SB_D.US,D,20260107,000000,25.7,25.715,25.6717,25.6717,1316,0
+SB_D.US,D,20260108,000000,25.57,25.72,25.5,25.66,3215,0
+SB_D.US,D,20260109,000000,25.6288,25.7,25.6001,25.7,2269,0
+SB_D.US,D,20260112,000000,25.72,25.88,25.5901,25.71,4569,0
+SB_D.US,D,20260113,000000,25.7799,25.89,25.6601,25.87,4896,0
+SB_D.US,D,20260114,000000,25.85,25.93,25.65,25.93,3682,0
+SB_D.US,D,20260115,000000,25.92,25.93,25.85,25.91,3196,0
+SB_D.US,D,20260116,000000,25.53,25.57,25.5,25.54,4977,0
+SB_D.US,D,20260120,000000,25.5,25.61,25.5,25.61,6460,0
+SB_D.US,D,20260121,000000,25.5873,25.6,25.555,25.6,1699,0
+SB_D.US,D,20260122,000000,25.5522,25.5793,25.53,25.5793,3642,0
+SB_D.US,D,20260123,000000,25.555,25.58,25.51,25.58,1511,0
+SB_D.US,D,20260126,000000,25.51,25.6,25.5,25.6,1143,0
+SB_D.US,D,20260127,000000,25.57,25.58,25.55,25.57,2788,0
+SB_D.US,D,20260128,000000,25.5501,25.65,25.55,25.65,6302,0
+SB_D.US,D,20260129,000000,25.5,25.78,25.5,25.78,3704,0
+SB_D.US,D,20260130,000000,25.79,25.8,25.655,25.725,3916,0
+SB_D.US,D,20260202,000000,25.71,25.74,25.68,25.68,955,0
+SB_D.US,D,20260203,000000,25.67,25.67,25.6,25.67,798,0
+SB_D.US,D,20260204,000000,25.8,25.8482,25.8,25.8,983,0
+SB_D.US,D,20260205,000000,25.67,25.68,25.6,25.6,2509,0
+SB_D.US,D,20260206,000000,25.61,25.61,25.59,25.61,1379,0
+SB_D.US,D,20260209,000000,25.56,25.57,25.56,25.56,738,0
+SB_D.US,D,20260210,000000,25.65,26.04,25.65,26,17242,0
+SB_D.US,D,20260211,000000,25.88,26.06,25.88,26.06,1362,0
+SB_D.US,D,20260212,000000,26.17,26.17,26.1,26.1,4430,0
+SB_D.US,D,20260213,000000,26.155,26.16,26.1,26.1101,2140,0
+SB_D.US,D,20260217,000000,26.19,26.62,26.19,26.62,14604,0
+SB_D.US,D,20260218,000000,26.5739,26.6,26.53,26.53,2846,0
diff --git a/daily/us/nyse stocks/2/sce_n.us.txt b/daily/us/nyse stocks/2/sce_n.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a55703028b6ba542bb94592156ec43ef46a02d5c
--- /dev/null
+++ b/daily/us/nyse stocks/2/sce_n.us.txt	
@@ -0,0 +1,428 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCE_N.US,D,20240605,000000,25.41,25.44,25.28,25.31,263530,0
+SCE_N.US,D,20240606,000000,25.29,25.32,25.28,25.29,84830,0
+SCE_N.US,D,20240607,000000,25.25,25.27,25.2,25.26,93820,0
+SCE_N.US,D,20240610,000000,25.27,25.35,25.21,25.27,513671,0
+SCE_N.US,D,20240611,000000,25.25,25.34,25.23,25.33,157441,0
+SCE_N.US,D,20240612,000000,25.43,25.58,25.37,25.43,320273,0
+SCE_N.US,D,20240613,000000,25.49,25.5,25.38,25.49,82586,0
+SCE_N.US,D,20240614,000000,25.46,25.49,25.42,25.46,36293,0
+SCE_N.US,D,20240617,000000,25.48,25.69,25.4,25.51,167823,0
+SCE_N.US,D,20240618,000000,25.55,25.66,25.44,25.54,160411,0
+SCE_N.US,D,20240620,000000,25.59,25.64,25.5036,25.55,227807,0
+SCE_N.US,D,20240621,000000,25.53,25.58,25.47,25.55,16100,0
+SCE_N.US,D,20240624,000000,25.54,25.65,25.5101,25.62,133082,0
+SCE_N.US,D,20240625,000000,25.66,25.73,25.65,25.71,329189,0
+SCE_N.US,D,20240626,000000,25.7,25.8,25.7,25.78,144986,0
+SCE_N.US,D,20240627,000000,25.84,25.84,25.73,25.79,12297,0
+SCE_N.US,D,20240628,000000,25.74,25.9,25.56,25.74,2980174,0
+SCE_N.US,D,20240701,000000,25.79,25.79,25.65,25.73,55796,0
+SCE_N.US,D,20240702,000000,25.73,25.74,25.69,25.73,32059,0
+SCE_N.US,D,20240703,000000,25.65,25.83,25.65,25.6901,31972,0
+SCE_N.US,D,20240705,000000,25.8,25.8,25.74,25.75,7996,0
+SCE_N.US,D,20240708,000000,25.785,25.85,25.74,25.8,10046,0
+SCE_N.US,D,20240709,000000,25.77,25.88,25.68,25.82,8835,0
+SCE_N.US,D,20240710,000000,25.73,25.8499,25.72,25.73,8478,0
+SCE_N.US,D,20240711,000000,25.73,25.9,25.73,25.76,37026,0
+SCE_N.US,D,20240712,000000,25.81,25.82,25.7601,25.7601,9082,0
+SCE_N.US,D,20240715,000000,25.84,25.85,25.6,25.68,25726,0
+SCE_N.US,D,20240716,000000,25.7,25.75,25.68,25.685,20082,0
+SCE_N.US,D,20240717,000000,25.755,25.755,25.63,25.7,225848,0
+SCE_N.US,D,20240718,000000,25.7,25.76,25.54,25.59,17742,0
+SCE_N.US,D,20240719,000000,25.59,25.68,25.46,25.46,56126,0
+SCE_N.US,D,20240722,000000,25.52,25.568,25.46,25.49,20868,0
+SCE_N.US,D,20240723,000000,25.5,25.55,25.28,25.44,38997,0
+SCE_N.US,D,20240724,000000,25.38,25.38,25.21,25.28,324798,0
+SCE_N.US,D,20240725,000000,25.35,25.43,25.26,25.38,28972,0
+SCE_N.US,D,20240726,000000,25.39,25.5,25.38,25.43,27631,0
+SCE_N.US,D,20240729,000000,25.5,25.5,25.31,25.31,18956,0
+SCE_N.US,D,20240730,000000,25.37,25.4075,25.29,25.3016,15755,0
+SCE_N.US,D,20240731,000000,25.37,25.4199,25.32,25.34,50755,0
+SCE_N.US,D,20240801,000000,25.4,25.485,25.33,25.34,17973,0
+SCE_N.US,D,20240802,000000,25.35,25.47,25.29,25.33,36684,0
+SCE_N.US,D,20240805,000000,24.99,25.25,24.85,25.2,47661,0
+SCE_N.US,D,20240806,000000,25.28,25.36,25.09,25.27,125775,0
+SCE_N.US,D,20240807,000000,25.46,25.5499,25.3402,25.355,16542,0
+SCE_N.US,D,20240808,000000,25.49,25.56,25.36,25.41,23882,0
+SCE_N.US,D,20240809,000000,25.58,25.67,25.47,25.67,8591,0
+SCE_N.US,D,20240812,000000,25.67,25.79,25.59,25.72,44324,0
+SCE_N.US,D,20240813,000000,25.84,25.9,25.62,25.77,75319,0
+SCE_N.US,D,20240814,000000,25.67,25.9,25.67,25.88,97287,0
+SCE_N.US,D,20240815,000000,25.97,26,25.77,26,4631,0
+SCE_N.US,D,20240816,000000,26.02,26.02,25.92,25.92,9188,0
+SCE_N.US,D,20240819,000000,26.01,26.09,25.93,26.08,9883,0
+SCE_N.US,D,20240820,000000,26,26.14,25.94,26.13,21601,0
+SCE_N.US,D,20240821,000000,26.21,26.2136,26,26.15,329603,0
+SCE_N.US,D,20240822,000000,26.15,26.29,26.01,26.2,22615,0
+SCE_N.US,D,20240823,000000,26.2,26.33,26.05,26.33,10860,0
+SCE_N.US,D,20240826,000000,26.1801,26.28,26.04,26.07,49703,0
+SCE_N.US,D,20240827,000000,26.04,26.15,26,26.125,13865,0
+SCE_N.US,D,20240828,000000,26.11,26.2,26.11,26.17,6480,0
+SCE_N.US,D,20240829,000000,26.17,26.17,26,26.16,38867,0
+SCE_N.US,D,20240830,000000,26.065,26.11,26,26.09,108262,0
+SCE_N.US,D,20240903,000000,26.045,26.17,26.04,26.07,4433,0
+SCE_N.US,D,20240904,000000,26.18,26.36,26.18,26.24,43084,0
+SCE_N.US,D,20240905,000000,26.315,26.37,26.18,26.3,12926,0
+SCE_N.US,D,20240906,000000,26.3,26.4,26.12,26.27,61181,0
+SCE_N.US,D,20240909,000000,26.37,26.7,26.345,26.7,13272,0
+SCE_N.US,D,20240910,000000,26.75,26.7613,26.5,26.6975,31379,0
+SCE_N.US,D,20240911,000000,26.77,26.77,26.59,26.61,23034,0
+SCE_N.US,D,20240912,000000,26.7,26.75,26.67,26.67,27618,0
+SCE_N.US,D,20240913,000000,26.19,26.45,26.19,26.43,11457,0
+SCE_N.US,D,20240916,000000,26.59,26.59,26.3791,26.42,37284,0
+SCE_N.US,D,20240917,000000,26.52,26.58,26.44,26.5,25390,0
+SCE_N.US,D,20240918,000000,26.6,26.6,26.43,26.55,31676,0
+SCE_N.US,D,20240919,000000,26.79,26.8,26.57,26.64,20568,0
+SCE_N.US,D,20240920,000000,26.73,26.7395,26.48,26.7,11780,0
+SCE_N.US,D,20240923,000000,26.8,26.8,26.5,26.68,12351,0
+SCE_N.US,D,20240924,000000,26.62,26.7,26.5,26.7,20316,0
+SCE_N.US,D,20240925,000000,26.78,26.78,26.665,26.7,25065,0
+SCE_N.US,D,20240926,000000,26.8,26.82,26.65,26.65,118838,0
+SCE_N.US,D,20240927,000000,26.7,26.9225,26.7,26.71,107138,0
+SCE_N.US,D,20240930,000000,26.79,26.79,26.5,26.7,551609,0
+SCE_N.US,D,20241001,000000,26.74,26.74,26.67,26.73,15222,0
+SCE_N.US,D,20241002,000000,26.73,26.78,26.65,26.72,12591,0
+SCE_N.US,D,20241003,000000,26.72,26.81,26.72,26.76,11763,0
+SCE_N.US,D,20241004,000000,26.78,26.78,26.54,26.73,11201,0
+SCE_N.US,D,20241007,000000,26.66,26.66,26.58,26.59,16183,0
+SCE_N.US,D,20241008,000000,26.6,26.75,26.555,26.65,35690,0
+SCE_N.US,D,20241009,000000,26.62,26.75,26.62,26.7,30934,0
+SCE_N.US,D,20241010,000000,26.6525,26.72,26.64,26.69,3615,0
+SCE_N.US,D,20241011,000000,26.77,26.78,26.65,26.75,9041,0
+SCE_N.US,D,20241014,000000,26.73,26.73,26.6407,26.68,4921,0
+SCE_N.US,D,20241015,000000,26.87,26.87,26.65,26.75,32500,0
+SCE_N.US,D,20241016,000000,26.82,26.9099,26.77,26.8,5838,0
+SCE_N.US,D,20241017,000000,26.84,26.84,26.64,26.65,24215,0
+SCE_N.US,D,20241018,000000,26.395,26.7,26.395,26.68,12347,0
+SCE_N.US,D,20241021,000000,26.51,26.69,26.45,26.45,49054,0
+SCE_N.US,D,20241022,000000,26.55,26.68,26.49,26.68,22074,0
+SCE_N.US,D,20241023,000000,26.6,26.6,26.4,26.58,11735,0
+SCE_N.US,D,20241024,000000,26.67,26.7,26.5,26.52,27440,0
+SCE_N.US,D,20241025,000000,26.62,26.68,26.45,26.47,21257,0
+SCE_N.US,D,20241028,000000,26.57,26.68,26.49,26.55,9285,0
+SCE_N.US,D,20241029,000000,26.63,26.7,26.44,26.4965,23028,0
+SCE_N.US,D,20241030,000000,26.5,26.615,26.5,26.5,10365,0
+SCE_N.US,D,20241031,000000,26.64,26.65,26.43,26.5,41478,0
+SCE_N.US,D,20241101,000000,26.53,26.54,26.46,26.46,20137,0
+SCE_N.US,D,20241104,000000,26.67,26.67,26.54,26.54,8332,0
+SCE_N.US,D,20241105,000000,26.64,26.64,26.54,26.6,10919,0
+SCE_N.US,D,20241106,000000,26.47,26.5,26.37,26.45,42553,0
+SCE_N.US,D,20241107,000000,26.59,26.8101,26.35,26.73,3626,0
+SCE_N.US,D,20241108,000000,27,27.06,26.67,27.06,7978,0
+SCE_N.US,D,20241111,000000,26.95,27.115,26.87,26.91,21742,0
+SCE_N.US,D,20241112,000000,26.82,26.928051,26.72,26.72,25501,0
+SCE_N.US,D,20241113,000000,26.8243,26.87,26.6,26.6,66802,0
+SCE_N.US,D,20241114,000000,26.6,26.74,26.5,26.52,7566,0
+SCE_N.US,D,20241115,000000,26.4,26.55,26.4,26.52,10011,0
+SCE_N.US,D,20241118,000000,26.6131,26.6131,26.39,26.44,9836,0
+SCE_N.US,D,20241119,000000,26.2601,26.46,26.25,26.29,15507,0
+SCE_N.US,D,20241120,000000,26.2,26.29,26.1,26.22,21123,0
+SCE_N.US,D,20241121,000000,26.36,26.43,26.19,26.23,15650,0
+SCE_N.US,D,20241122,000000,26.38,26.38,26.23,26.3,102827,0
+SCE_N.US,D,20241125,000000,26.46,26.5528,26.3607,26.4,9682,0
+SCE_N.US,D,20241126,000000,26.395,26.56,26.24,26.35,15171,0
+SCE_N.US,D,20241127,000000,26.29,26.412,26.24,26.36,18972,0
+SCE_N.US,D,20241129,000000,26.36,26.55,26.26,26.26,116714,0
+SCE_N.US,D,20241202,000000,26.2,26.36,26.2,26.33,6364,0
+SCE_N.US,D,20241203,000000,26.44,26.47,26.27,26.39,8114,0
+SCE_N.US,D,20241204,000000,26.22,26.44,26.22,26.44,5899,0
+SCE_N.US,D,20241205,000000,26.42,26.45,26.405,26.45,4277,0
+SCE_N.US,D,20241206,000000,26.4,26.42,26.35,26.42,19707,0
+SCE_N.US,D,20241209,000000,26.41,26.41,26.29,26.37,13257,0
+SCE_N.US,D,20241210,000000,26.26567,26.3313,26.26,26.32,4929,0
+SCE_N.US,D,20241211,000000,26.36,26.41,26.33,26.35,12502,0
+SCE_N.US,D,20241212,000000,26.23,26.336,26.23,26.32,18996,0
+SCE_N.US,D,20241213,000000,25.95,25.95,25.8,25.92,13974,0
+SCE_N.US,D,20241216,000000,25.87,26.04,25.76,25.95,12110,0
+SCE_N.US,D,20241217,000000,25.9581,25.99,25.82,25.92,15811,0
+SCE_N.US,D,20241218,000000,25.878,25.99,25.78,25.78,12273,0
+SCE_N.US,D,20241219,000000,25.780717,25.82,25.34,25.63,18480,0
+SCE_N.US,D,20241220,000000,25.55,25.73,25.51,25.715,7984,0
+SCE_N.US,D,20241223,000000,25.585,25.692,25.585,25.65,13262,0
+SCE_N.US,D,20241224,000000,25.5,25.65,25.37,25.65,8992,0
+SCE_N.US,D,20241226,000000,25.61,25.64,25.49,25.6,19150,0
+SCE_N.US,D,20241227,000000,25.51,25.625,25.49,25.53,16759,0
+SCE_N.US,D,20241230,000000,25.52,25.58,25.41,25.5,15999,0
+SCE_N.US,D,20241231,000000,25.35,25.57,25.34,25.43,119195,0
+SCE_N.US,D,20250102,000000,25.46,25.74,25.46,25.58,5987,0
+SCE_N.US,D,20250103,000000,25.815,25.8583,25.67,25.78,3923,0
+SCE_N.US,D,20250106,000000,25.8036,25.8036,25.62,25.62,6574,0
+SCE_N.US,D,20250107,000000,25.86,25.86,25.38,25.41,24074,0
+SCE_N.US,D,20250108,000000,25.3,25.46,23.51,23.65,280680,0
+SCE_N.US,D,20250110,000000,23.51,24.34,23.09,23.79,1340850,0
+SCE_N.US,D,20250113,000000,22.61,22.8762,21.26,22.39,486449,0
+SCE_N.US,D,20250114,000000,22.24,23.35,22.24,23.35,282199,0
+SCE_N.US,D,20250115,000000,23.85,23.85,23.45,23.5,132359,0
+SCE_N.US,D,20250116,000000,23.7922,24.35,23.2501,23.65,369361,0
+SCE_N.US,D,20250117,000000,23.83,23.87,23.05,23.54,57601,0
+SCE_N.US,D,20250121,000000,23.52,23.79,23.25,23.79,17135,0
+SCE_N.US,D,20250122,000000,23.65,23.85,23.06,23.28,47205,0
+SCE_N.US,D,20250123,000000,23.58,23.61,23.26,23.3,124199,0
+SCE_N.US,D,20250124,000000,22.87,23.51,22.84,23.4,92651,0
+SCE_N.US,D,20250127,000000,23.125,23.51,22.82,23.17,217049,0
+SCE_N.US,D,20250128,000000,23.34,23.4055,23.11,23.11,139233,0
+SCE_N.US,D,20250129,000000,22.79,23.12,22.57,22.85,137452,0
+SCE_N.US,D,20250130,000000,23,23,22.57,22.61,263280,0
+SCE_N.US,D,20250131,000000,22.7548,22.86,22.06,22.41,209506,0
+SCE_N.US,D,20250203,000000,22.3,22.87,22.13,22.26,209769,0
+SCE_N.US,D,20250204,000000,22.28,22.35,22.11,22.21,104992,0
+SCE_N.US,D,20250205,000000,22.36,22.43,22.16,22.42,24796,0
+SCE_N.US,D,20250206,000000,22.5,22.68,22.0801,22.68,261591,0
+SCE_N.US,D,20250207,000000,22.47,22.94,22.47,22.63,141941,0
+SCE_N.US,D,20250210,000000,22.32,22.695,22.32,22.61,7738,0
+SCE_N.US,D,20250211,000000,22.45,22.8262,22.45,22.7,12427,0
+SCE_N.US,D,20250212,000000,22.5,22.97,22.5,22.75,9268,0
+SCE_N.US,D,20250213,000000,22.662769,22.8799,22.55,22.64,3844,0
+SCE_N.US,D,20250214,000000,22.44,22.86,22.44,22.75,4927,0
+SCE_N.US,D,20250218,000000,22.8,23,22.46,22.94,6629,0
+SCE_N.US,D,20250219,000000,22.65,23.1,22.6,23.1,30186,0
+SCE_N.US,D,20250220,000000,22.51,23.24,22.51,23.15,35264,0
+SCE_N.US,D,20250221,000000,23.2,23.21,22.9,22.9,14373,0
+SCE_N.US,D,20250224,000000,23.05,23.1,22.88,22.95,8123,0
+SCE_N.US,D,20250225,000000,23.22,23.337648,22.9,23,25156,0
+SCE_N.US,D,20250226,000000,23.0244,23.31,22.9,23.03,22956,0
+SCE_N.US,D,20250227,000000,23.04,23.22,22.99,23.06,4345,0
+SCE_N.US,D,20250228,000000,23.21,23.42,23.05,23.1,25649,0
+SCE_N.US,D,20250303,000000,23.28,23.41,23.01,23.28,8350,0
+SCE_N.US,D,20250304,000000,23.35,23.48,22.99,23.16,19790,0
+SCE_N.US,D,20250305,000000,23.3,23.455,23.14,23.455,12460,0
+SCE_N.US,D,20250306,000000,23.3,23.3,23.05,23.2,20557,0
+SCE_N.US,D,20250307,000000,23.56,23.56,23.01,23.06,6878,0
+SCE_N.US,D,20250310,000000,23.07,23.21,23.05,23.21,14088,0
+SCE_N.US,D,20250311,000000,23.05,23.3626,23.05,23.15,26044,0
+SCE_N.US,D,20250312,000000,23.05,23.34,22.92,23.26,157494,0
+SCE_N.US,D,20250313,000000,23.05,23.3499,22.85,22.99,94589,0
+SCE_N.US,D,20250314,000000,22.69,22.98,22.48,22.71,36287,0
+SCE_N.US,D,20250317,000000,22.44,23.07,22.44,23.05,115822,0
+SCE_N.US,D,20250318,000000,22.99,23.1,22.84,22.93,37387,0
+SCE_N.US,D,20250319,000000,22.87,22.9494,22.43,22.76,70838,0
+SCE_N.US,D,20250320,000000,22.75,22.9,22.73,22.87,64203,0
+SCE_N.US,D,20250321,000000,22.735,22.8133,22.68,22.795,27659,0
+SCE_N.US,D,20250324,000000,22.64,22.84,22.5763,22.84,4102,0
+SCE_N.US,D,20250325,000000,22.95,22.95,22.6334,22.9,42239,0
+SCE_N.US,D,20250326,000000,22.64,22.85,22.62,22.79,22562,0
+SCE_N.US,D,20250327,000000,22.625,22.87,22.41,22.72,33386,0
+SCE_N.US,D,20250328,000000,22.88,22.91,22.6,22.6,110676,0
+SCE_N.US,D,20250331,000000,22.61,23.57,22.22,22.71,294040,0
+SCE_N.US,D,20250401,000000,22.7,22.7193,22.52,22.55,5993,0
+SCE_N.US,D,20250402,000000,22.54,22.9,22.275,22.67,26265,0
+SCE_N.US,D,20250403,000000,22.55,22.74,22.28,22.73,14231,0
+SCE_N.US,D,20250404,000000,22.19,23.02,22.01,22.8,28923,0
+SCE_N.US,D,20250407,000000,22.38,22.8,21.64,22.15,23792,0
+SCE_N.US,D,20250408,000000,22.25,22.345,22.15,22.17,17562,0
+SCE_N.US,D,20250409,000000,21.81,22.8,21.51,22.8,16378,0
+SCE_N.US,D,20250410,000000,22.1,22.55,21.8101,22.55,13005,0
+SCE_N.US,D,20250411,000000,21.91,22.51,20.71,22.51,12274,0
+SCE_N.US,D,20250414,000000,21.72,22.52,21.72,22.5,28782,0
+SCE_N.US,D,20250415,000000,22.05,22.44,22,22.17,33134,0
+SCE_N.US,D,20250416,000000,22.17,22.25,21.85,21.95,17836,0
+SCE_N.US,D,20250417,000000,21.95,22.08,21.8719,21.98,9468,0
+SCE_N.US,D,20250421,000000,22,22.75,21.66,22.64,96167,0
+SCE_N.US,D,20250422,000000,22.71,22.78,22.3514,22.5272,23439,0
+SCE_N.US,D,20250423,000000,22.84,22.84,22.4402,22.4402,12205,0
+SCE_N.US,D,20250424,000000,22.71,22.865,22.42,22.61,8829,0
+SCE_N.US,D,20250425,000000,22.61,22.76,22.13,22.64,19259,0
+SCE_N.US,D,20250428,000000,22.67,22.7,22.55,22.58,7264,0
+SCE_N.US,D,20250429,000000,22.58,22.6111,22.18,22.31,23565,0
+SCE_N.US,D,20250430,000000,22,22.29,21.78,21.93,59777,0
+SCE_N.US,D,20250501,000000,22.03,22.03,21.66,21.84,14632,0
+SCE_N.US,D,20250502,000000,21.95,22.09,21.86,21.92,32020,0
+SCE_N.US,D,20250505,000000,22.09,22.09,21.77,21.84,13443,0
+SCE_N.US,D,20250506,000000,21.72,21.98,21.71,21.85,7246,0
+SCE_N.US,D,20250507,000000,22.05,22.06,21.76,21.9,11641,0
+SCE_N.US,D,20250508,000000,22.05,22.05,21.53,21.57,126091,0
+SCE_N.US,D,20250509,000000,21.63,21.72,21.53,21.65,6472,0
+SCE_N.US,D,20250512,000000,21.76,21.78,21.49,21.56,8962,0
+SCE_N.US,D,20250513,000000,21.6,21.6,21.35,21.4,21570,0
+SCE_N.US,D,20250514,000000,21.42,21.55,21.33,21.4,88055,0
+SCE_N.US,D,20250515,000000,21.4219,21.59,21.41,21.56,60853,0
+SCE_N.US,D,20250516,000000,21.49,21.66,21.39,21.52,18709,0
+SCE_N.US,D,20250519,000000,21.51,21.79,21.45,21.79,8458,0
+SCE_N.US,D,20250520,000000,21.6442,21.81,21.64,21.68,59691,0
+SCE_N.US,D,20250521,000000,21.53,21.71,21.43,21.58,22672,0
+SCE_N.US,D,20250522,000000,21.44,21.7869,21.38,21.47,109003,0
+SCE_N.US,D,20250523,000000,21.5657,21.5657,21.23,21.45,22979,0
+SCE_N.US,D,20250527,000000,21.37,21.97,21.09,21.6,49774,0
+SCE_N.US,D,20250528,000000,21.6,21.6,21.4,21.55,12066,0
+SCE_N.US,D,20250529,000000,21.65,21.75,21.65,21.66,16944,0
+SCE_N.US,D,20250530,000000,21.7,21.86,21.6,21.72,66586,0
+SCE_N.US,D,20250602,000000,21.6371,21.77,21.6,21.62,14687,0
+SCE_N.US,D,20250603,000000,21.69,21.76,21.65,21.65,11867,0
+SCE_N.US,D,20250604,000000,21.64,21.8,21.62,21.78,16255,0
+SCE_N.US,D,20250605,000000,21.58,21.95,21.58,21.85,25690,0
+SCE_N.US,D,20250606,000000,21.96,21.96,21.75,21.791,16035,0
+SCE_N.US,D,20250609,000000,21.78,21.99,21.3043,21.68,95966,0
+SCE_N.US,D,20250610,000000,21.814,21.814,21.4414,21.58,68774,0
+SCE_N.US,D,20250611,000000,21.5,21.54,21.41,21.43,15089,0
+SCE_N.US,D,20250612,000000,21.52,21.74,21.39,21.54,13771,0
+SCE_N.US,D,20250613,000000,21.12,21.74,21.1,21.24,14018,0
+SCE_N.US,D,20250616,000000,21.4,21.65,21.1,21.4,39433,0
+SCE_N.US,D,20250617,000000,21.84,21.855,21.5,21.61,6322,0
+SCE_N.US,D,20250618,000000,21.65,21.77,21.3001,21.45,111001,0
+SCE_N.US,D,20250620,000000,21.6,21.7763,21.45,21.69,12397,0
+SCE_N.US,D,20250623,000000,21.85,21.9567,21.73,21.8,39902,0
+SCE_N.US,D,20250624,000000,21.85,21.95,21.72,21.8,14376,0
+SCE_N.US,D,20250625,000000,21.85,21.855,21.5,21.7399,26470,0
+SCE_N.US,D,20250626,000000,21.64,21.7,21.5686,21.65,17068,0
+SCE_N.US,D,20250627,000000,21.55,21.68,21.48,21.5,16512,0
+SCE_N.US,D,20250630,000000,21.63,21.78,21.37,21.42,60490,0
+SCE_N.US,D,20250701,000000,21.5,21.8,21.5,21.74,16768,0
+SCE_N.US,D,20250702,000000,21.68,21.81,21.62,21.72,25653,0
+SCE_N.US,D,20250703,000000,21.71,21.97,21.6598,21.71,15245,0
+SCE_N.US,D,20250707,000000,21.768,21.8,21.42,21.5,25249,0
+SCE_N.US,D,20250708,000000,21.37,21.86,21.37,21.65,10218,0
+SCE_N.US,D,20250709,000000,21.79,21.79,21.43,21.52,19944,0
+SCE_N.US,D,20250710,000000,21.498,21.52,21.34,21.34,55097,0
+SCE_N.US,D,20250711,000000,21.32,21.41,21.22,21.35,16004,0
+SCE_N.US,D,20250714,000000,21.25,21.4,21.21,21.25,20188,0
+SCE_N.US,D,20250715,000000,21.25,21.25,21.1001,21.2259,14920,0
+SCE_N.US,D,20250716,000000,21.266,21.266,21.13,21.17,10169,0
+SCE_N.US,D,20250717,000000,21.28,21.97,21.16,21.17,31731,0
+SCE_N.US,D,20250718,000000,21.35,21.35,21.12,21.15,10837,0
+SCE_N.US,D,20250721,000000,21.2444,21.2444,20.98,21.1,12307,0
+SCE_N.US,D,20250722,000000,20.95,21.207,20.95,21.17,16895,0
+SCE_N.US,D,20250723,000000,21.1055,21.215,21.0301,21.1,10216,0
+SCE_N.US,D,20250724,000000,21.25,21.4,21.12,21.17,31119,0
+SCE_N.US,D,20250725,000000,21.15,21.37,21.1,21.19,12341,0
+SCE_N.US,D,20250728,000000,21.2952,21.54,21.13,21.45,9891,0
+SCE_N.US,D,20250729,000000,21.445,21.95,21.445,21.59,20294,0
+SCE_N.US,D,20250730,000000,21.9599,21.9599,21.66,21.81,14303,0
+SCE_N.US,D,20250731,000000,21.8,22.9,21.8,22.43,121517,0
+SCE_N.US,D,20250801,000000,22.25,22.45,22.2,22.325,10962,0
+SCE_N.US,D,20250804,000000,22.06,22.8,22.0501,22.72,14566,0
+SCE_N.US,D,20250805,000000,22.8565,22.8565,22.56,22.73,67234,0
+SCE_N.US,D,20250806,000000,22.5,22.8405,22.5,22.69,10504,0
+SCE_N.US,D,20250807,000000,22.8,22.81,22.3282,22.49,13909,0
+SCE_N.US,D,20250808,000000,22.4883,22.82,22.44,22.68,7810,0
+SCE_N.US,D,20250811,000000,23.02,23.02,22.53,22.53,14405,0
+SCE_N.US,D,20250812,000000,22.6,22.6,22.47,22.47,12108,0
+SCE_N.US,D,20250813,000000,22.605,22.605,22.3101,22.34,51812,0
+SCE_N.US,D,20250814,000000,22.365,22.455,22.22,22.27,20877,0
+SCE_N.US,D,20250815,000000,22.345,22.345,22.06,22.19,26368,0
+SCE_N.US,D,20250818,000000,22.56,22.56,22.22,22.22,29885,0
+SCE_N.US,D,20250819,000000,22.25,22.44,22.16,22.29,15078,0
+SCE_N.US,D,20250820,000000,22.3056,22.35,22.27,22.34,101710,0
+SCE_N.US,D,20250821,000000,22.375,22.425,22.185,22.2,81884,0
+SCE_N.US,D,20250822,000000,22.324,22.39,22.17,22.32,9025,0
+SCE_N.US,D,20250825,000000,22.33,22.51,22.12,22.22,17609,0
+SCE_N.US,D,20250826,000000,22.295,22.61,22.12,22.12,9533,0
+SCE_N.US,D,20250827,000000,22.18,22.44,22,22.04,23990,0
+SCE_N.US,D,20250828,000000,21.4625,22.17,21.21,21.98,10189,0
+SCE_N.US,D,20250829,000000,22.0993,22.17,21.85,21.9,442863,0
+SCE_N.US,D,20250902,000000,22,22.19,21.83,21.94,14203,0
+SCE_N.US,D,20250903,000000,22.1028,22.12,22,22,7792,0
+SCE_N.US,D,20250904,000000,22.18,22.1999,21.995,22.05,35844,0
+SCE_N.US,D,20250905,000000,22.11,22.48,22.11,22.19,37504,0
+SCE_N.US,D,20250908,000000,22.25,22.528,22.25,22.29,19845,0
+SCE_N.US,D,20250909,000000,22.4,22.46,22.28,22.35,15227,0
+SCE_N.US,D,20250910,000000,22.42,22.6,22.36,22.59,43843,0
+SCE_N.US,D,20250911,000000,22.61,22.77,22.4812,22.64,401142,0
+SCE_N.US,D,20250912,000000,22.24,22.3499,22.1601,22.3,30475,0
+SCE_N.US,D,20250915,000000,22.4,22.45,22.24,22.35,190474,0
+SCE_N.US,D,20250916,000000,22.4,22.4999,22.33,22.4,146604,0
+SCE_N.US,D,20250917,000000,22.43,22.93,22.4195,22.53,28841,0
+SCE_N.US,D,20250918,000000,22.455,22.51,22.25,22.37,104979,0
+SCE_N.US,D,20250919,000000,22.35,22.3861,22.14,22.14,28070,0
+SCE_N.US,D,20250922,000000,22.27,22.31,22.08,22.16,20358,0
+SCE_N.US,D,20250923,000000,22.15,22.23,22,22.23,40547,0
+SCE_N.US,D,20250924,000000,22.15,22.18,22.09,22.18,431698,0
+SCE_N.US,D,20250925,000000,22,22.1,21.96,22.09,14313,0
+SCE_N.US,D,20250926,000000,22.11,22.1799,22,22.07,12365,0
+SCE_N.US,D,20250929,000000,22.1099,22.11,21.91,22.04,593376,0
+SCE_N.US,D,20250930,000000,22.1,22.13,21.76,21.76,79050,0
+SCE_N.US,D,20251001,000000,21.875,21.875,21.4998,21.77,41111,0
+SCE_N.US,D,20251002,000000,21.73,21.7999,21.665,21.76,14741,0
+SCE_N.US,D,20251003,000000,21.725,21.88,21.68,21.85,48125,0
+SCE_N.US,D,20251006,000000,21.81,21.82,21.69,21.76,21921,0
+SCE_N.US,D,20251007,000000,21.81,21.84,21.67,21.84,20172,0
+SCE_N.US,D,20251008,000000,21.75,21.9199,21.58,21.66,48313,0
+SCE_N.US,D,20251009,000000,21.66,21.74,21.56,21.59,21040,0
+SCE_N.US,D,20251010,000000,21.72,21.75,21.4578,21.57,26162,0
+SCE_N.US,D,20251013,000000,21.56,21.57,21.31,21.41,21210,0
+SCE_N.US,D,20251014,000000,21.385,21.55,20.92,21.46,60056,0
+SCE_N.US,D,20251015,000000,21.382,21.66,21.38,21.5,39365,0
+SCE_N.US,D,20251016,000000,21.53,21.75,21.37,21.46,52702,0
+SCE_N.US,D,20251017,000000,21.57,21.61,21.25,21.43,28076,0
+SCE_N.US,D,20251020,000000,21.51,21.6,21.31,21.45,44416,0
+SCE_N.US,D,20251021,000000,21.35,21.49,21.29,21.4504,260800,0
+SCE_N.US,D,20251022,000000,21.48,21.54,21.2,21.54,96991,0
+SCE_N.US,D,20251023,000000,21.41,21.52,21.33,21.46,14293,0
+SCE_N.US,D,20251024,000000,21.465,21.54,21.4515,21.5,327976,0
+SCE_N.US,D,20251027,000000,21.78,21.85,21.6,21.79,117738,0
+SCE_N.US,D,20251028,000000,21.84,21.93,21.575,21.67,85365,0
+SCE_N.US,D,20251029,000000,21.82,22.1,21.81,22,73080,0
+SCE_N.US,D,20251030,000000,21.8601,22.08,21.8601,21.99,10606,0
+SCE_N.US,D,20251031,000000,21.96,22.14,21.82,22,63934,0
+SCE_N.US,D,20251103,000000,22.0626,22.25,22.0301,22.05,27803,0
+SCE_N.US,D,20251104,000000,22.14,22.25,22.05,22.17,17696,0
+SCE_N.US,D,20251105,000000,22.1924,22.29,22.1,22.17,10123,0
+SCE_N.US,D,20251106,000000,22.17,22.28,22.1306,22.15,214117,0
+SCE_N.US,D,20251107,000000,22.15,22.29,22.15,22.2,38537,0
+SCE_N.US,D,20251110,000000,22.26,22.27,21.96,22.09,21202,0
+SCE_N.US,D,20251111,000000,22.21,22.3499,22.01,22.03,44491,0
+SCE_N.US,D,20251112,000000,22.16,22.16,21.9601,22.03,44275,0
+SCE_N.US,D,20251113,000000,22.2,22.3499,21.9442,21.9442,17901,0
+SCE_N.US,D,20251114,000000,21.9385,22.15,21.84,22.1499,9080,0
+SCE_N.US,D,20251117,000000,22.2238,22.39,22.14,22.22,23116,0
+SCE_N.US,D,20251118,000000,22.2,22.37,22.15,22.15,12781,0
+SCE_N.US,D,20251119,000000,22.45,22.73,22.4,22.6,1334346,0
+SCE_N.US,D,20251120,000000,22.8399,23.2599,22.65,23.19,313573,0
+SCE_N.US,D,20251121,000000,23.289,23.7,23.25,23.6,31044,0
+SCE_N.US,D,20251124,000000,23.6,23.69,23.45,23.45,153791,0
+SCE_N.US,D,20251125,000000,23.3,23.72,23.22,23.52,35854,0
+SCE_N.US,D,20251126,000000,23.45,23.69,23.45,23.6,14872,0
+SCE_N.US,D,20251128,000000,23.7,23.72,23.57,23.57,56458,0
+SCE_N.US,D,20251201,000000,23.5343,23.6514,23.5,23.64,311414,0
+SCE_N.US,D,20251202,000000,23.542,23.665,23.46,23.665,12892,0
+SCE_N.US,D,20251203,000000,23.79,23.85,23.6,23.74,17132,0
+SCE_N.US,D,20251204,000000,23.665,23.6998,23.5,23.6,48698,0
+SCE_N.US,D,20251205,000000,23.72,23.72,23.51,23.63,17416,0
+SCE_N.US,D,20251208,000000,23.68,23.84,23.63,23.84,12934,0
+SCE_N.US,D,20251209,000000,23.805,24.37,23.76,23.88,829556,0
+SCE_N.US,D,20251210,000000,24.05,24.05,23.792,23.87,16173,0
+SCE_N.US,D,20251211,000000,23.9,24,23.71,23.88,23367,0
+SCE_N.US,D,20251212,000000,23.53,23.8,23.47,23.59,12092,0
+SCE_N.US,D,20251215,000000,23.51,23.74,23.31,23.3301,18978,0
+SCE_N.US,D,20251216,000000,23.3476,23.4899,23.3476,23.46,10258,0
+SCE_N.US,D,20251217,000000,23.37,23.64,23.37,23.5601,34622,0
+SCE_N.US,D,20251218,000000,23.65,24.05,23.53,23.72,125645,0
+SCE_N.US,D,20251219,000000,23.76,23.895,23.59,23.7,40472,0
+SCE_N.US,D,20251222,000000,23.65,24.05,23.6,24,31940,0
+SCE_N.US,D,20251223,000000,24,24.05,23.82,23.935,25675,0
+SCE_N.US,D,20251224,000000,23.95,23.97,23.9,23.9487,9631,0
+SCE_N.US,D,20251226,000000,24.025,24.1,23.84,23.9299,29315,0
+SCE_N.US,D,20251229,000000,23.98,24.15,23.9709,24.11,22471,0
+SCE_N.US,D,20251230,000000,24.15,24.84,24.1,24.17,25214,0
+SCE_N.US,D,20251231,000000,24.3175,24.3175,23.75,23.77,36201,0
+SCE_N.US,D,20260102,000000,23.99,23.99,23.85,23.88,9269,0
+SCE_N.US,D,20260105,000000,23.97,23.98,23.76,23.82,27079,0
+SCE_N.US,D,20260106,000000,23.96,23.98,23.61,23.8599,25350,0
+SCE_N.US,D,20260107,000000,23.73,23.84,23.63,23.71,86842,0
+SCE_N.US,D,20260108,000000,23.7,23.8,23.63,23.71,28359,0
+SCE_N.US,D,20260109,000000,23.86,24.0999,23.7,23.99,18981,0
+SCE_N.US,D,20260112,000000,23.98,23.99,23.92,23.99,32908,0
+SCE_N.US,D,20260113,000000,23.91,23.99,23.91,23.94,32040,0
+SCE_N.US,D,20260114,000000,23.9585,23.99,23.91,23.9801,12904,0
+SCE_N.US,D,20260115,000000,24,24.22,24,24.12,89129,0
+SCE_N.US,D,20260116,000000,24.05,24.15,24.04,24.1,88739,0
+SCE_N.US,D,20260120,000000,23.98,24.1,23.98,24.09,155437,0
+SCE_N.US,D,20260121,000000,24.18,24.27,24.07,24.1,39990,0
+SCE_N.US,D,20260122,000000,24.245,24.53,24.13,24.2,34204,0
+SCE_N.US,D,20260123,000000,24.28,24.3188,24.158,24.16,4195,0
+SCE_N.US,D,20260126,000000,24.16,24.29,24.15,24.19,13337,0
+SCE_N.US,D,20260127,000000,24.15,24.23,24.05,24.1,13588,0
+SCE_N.US,D,20260128,000000,24.19,24.32,24.16,24.32,15009,0
+SCE_N.US,D,20260129,000000,24.3,24.49,24.295,24.33,209634,0
+SCE_N.US,D,20260130,000000,24.375,24.5,24.27,24.42,232710,0
+SCE_N.US,D,20260202,000000,24.5,24.51,24.3,24.3,22725,0
+SCE_N.US,D,20260203,000000,24.38,24.4,24.23,24.3,23938,0
+SCE_N.US,D,20260204,000000,24.52,24.52,24.21,24.31,56595,0
+SCE_N.US,D,20260205,000000,24.24,24.33,24.11,24.24,25134,0
+SCE_N.US,D,20260206,000000,24.56,24.56,24.17,24.21,13556,0
+SCE_N.US,D,20260209,000000,24.21,24.24,24.15,24.15,13346,0
+SCE_N.US,D,20260210,000000,24.22,24.24,24.15,24.18,35974,0
+SCE_N.US,D,20260211,000000,24.18,24.44,24.06,24.25,253148,0
+SCE_N.US,D,20260212,000000,24.17,24.25,24.17,24.2,13319,0
+SCE_N.US,D,20260213,000000,24.27,24.36,24.19,24.29,8033,0
+SCE_N.US,D,20260217,000000,24.3512,24.53,24.29,24.44,19146,0
+SCE_N.US,D,20260218,000000,24.45,24.54,24.28,24.4,12331,0
diff --git a/daily/us/nyse stocks/2/schw_d.us.txt b/daily/us/nyse stocks/2/schw_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..522fd9157799f196901178f024a6693c8f7b3033
--- /dev/null
+++ b/daily/us/nyse stocks/2/schw_d.us.txt	
@@ -0,0 +1,2501 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHW_D.US,D,20160310,000000,25.22,25.41,25.22,25.2714,1242150,0
+SCHW_D.US,D,20160311,000000,25.29,25.32,25.25,25.29,707495,0
+SCHW_D.US,D,20160314,000000,25.31,25.33,25.21,25.21,482568,0
+SCHW_D.US,D,20160315,000000,25.22,25.23,25.15,25.2,605808,0
+SCHW_D.US,D,20160316,000000,25.21,25.32,25.2,25.3,305961,0
+SCHW_D.US,D,20160317,000000,25.32,25.365,25.29,25.35,458321,0
+SCHW_D.US,D,20160318,000000,25.35,25.38,25.32,25.375,660024,0
+SCHW_D.US,D,20160321,000000,25.41,25.47,25.38,25.45,1022372,0
+SCHW_D.US,D,20160322,000000,25.45,25.58,25.41,25.52,402647,0
+SCHW_D.US,D,20160323,000000,25.56,25.65,25.5242,25.65,487634,0
+SCHW_D.US,D,20160324,000000,25.64,25.75,25.5625,25.66,455233,0
+SCHW_D.US,D,20160328,000000,25.71,25.81,25.7,25.77,326067,0
+SCHW_D.US,D,20160329,000000,25.76,25.79,25.68,25.79,456683,0
+SCHW_D.US,D,20160330,000000,25.79,25.82,25.71,25.72,272367,0
+SCHW_D.US,D,20160331,000000,25.73,26.05,25.73,26.05,671912,0
+SCHW_D.US,D,20160401,000000,26.04,26.09,25.89,26.01,730187,0
+SCHW_D.US,D,20160404,000000,26,26,25.92,25.97,333311,0
+SCHW_D.US,D,20160405,000000,25.93,25.98,25.89,25.92,660404,0
+SCHW_D.US,D,20160406,000000,25.99,25.99,25.91,25.93,211766,0
+SCHW_D.US,D,20160407,000000,25.99,26,25.84,25.91,202005,0
+SCHW_D.US,D,20160408,000000,26.01,26.05,25.97,25.99,289343,0
+SCHW_D.US,D,20160411,000000,25.98,26.17,25.98,26.17,194895,0
+SCHW_D.US,D,20160412,000000,26.19,26.2,25.95,25.99,493980,0
+SCHW_D.US,D,20160413,000000,26,26.0199,25.92,25.92,244316,0
+SCHW_D.US,D,20160414,000000,25.93,25.97,25.9,25.97,232075,0
+SCHW_D.US,D,20160415,000000,25.97,25.97,25.62,25.62,1338697,0
+SCHW_D.US,D,20160418,000000,25.77,25.79,25.64,25.65,618002,0
+SCHW_D.US,D,20160419,000000,25.71,25.85,25.68,25.81,362455,0
+SCHW_D.US,D,20160420,000000,25.85,25.93,25.85,25.89,240549,0
+SCHW_D.US,D,20160421,000000,25.94,25.94,25.78,25.78,289945,0
+SCHW_D.US,D,20160422,000000,25.79,25.87,25.79,25.8,211416,0
+SCHW_D.US,D,20160425,000000,25.82,25.82,25.68,25.75,266205,0
+SCHW_D.US,D,20160426,000000,25.75,25.88,25.75,25.86,238505,0
+SCHW_D.US,D,20160427,000000,25.86,26.04,25.8399,26.01,155777,0
+SCHW_D.US,D,20160428,000000,26.03,26.09,25.95,25.97,123916,0
+SCHW_D.US,D,20160429,000000,25.98,26.08,25.97,25.97,111812,0
+SCHW_D.US,D,20160502,000000,26.03,26.1799,25.9901,26.15,99014,0
+SCHW_D.US,D,20160503,000000,26.02,26.19,26.02,26.13,118296,0
+SCHW_D.US,D,20160504,000000,26.22,26.23,26.128,26.2189,147780,0
+SCHW_D.US,D,20160505,000000,26.24,26.32,26.19,26.25,245775,0
+SCHW_D.US,D,20160506,000000,26.28,26.32,26.22,26.24,129742,0
+SCHW_D.US,D,20160509,000000,26.32,26.4,26.282,26.38,109763,0
+SCHW_D.US,D,20160510,000000,26.33,26.36,26.28,26.31,275664,0
+SCHW_D.US,D,20160511,000000,26.38,26.44,26.3,26.38,155079,0
+SCHW_D.US,D,20160512,000000,26.44,26.44,26.35,26.35,70363,0
+SCHW_D.US,D,20160513,000000,26.01,26.15,26.01,26.04,123227,0
+SCHW_D.US,D,20160516,000000,26.1,26.12,26.05,26.12,234920,0
+SCHW_D.US,D,20160517,000000,26.14,26.175,26.08,26.11,115060,0
+SCHW_D.US,D,20160518,000000,26.11,26.15,25.91,25.99,621804,0
+SCHW_D.US,D,20160519,000000,26.04,26.04,25.625,25.84,223814,0
+SCHW_D.US,D,20160520,000000,26,26.1399,25.9101,26.1,124561,0
+SCHW_D.US,D,20160523,000000,26.17,26.17,26.03,26.04,163781,0
+SCHW_D.US,D,20160524,000000,26.17,26.17,25.89,25.91,177875,0
+SCHW_D.US,D,20160525,000000,25.97,25.99,25.92,25.98,117808,0
+SCHW_D.US,D,20160526,000000,26,26.05,25.97,26.05,365454,0
+SCHW_D.US,D,20160527,000000,26.08,26.09,26.01,26.02,138975,0
+SCHW_D.US,D,20160531,000000,26.04,26.08,25.9782,25.99,174192,0
+SCHW_D.US,D,20160601,000000,26.05,26.15,25.98,26.07,196992,0
+SCHW_D.US,D,20160602,000000,26.14,26.25,26.09,26.25,335227,0
+SCHW_D.US,D,20160603,000000,26.29,26.33,26.1701,26.33,142520,0
+SCHW_D.US,D,20160606,000000,26.37,26.39,26.28,26.35,179570,0
+SCHW_D.US,D,20160607,000000,26.3,26.35,26.15,26.2,181914,0
+SCHW_D.US,D,20160608,000000,26.31,26.31,26.06,26.1,380329,0
+SCHW_D.US,D,20160609,000000,26.13,26.16,25.95,26.06,412258,0
+SCHW_D.US,D,20160610,000000,26.1,26.1,26.0353,26.1,102761,0
+SCHW_D.US,D,20160613,000000,26.07,26.1,26.05,26.08,120540,0
+SCHW_D.US,D,20160614,000000,26.14,26.14,25.99,26.03,192424,0
+SCHW_D.US,D,20160615,000000,26.13,26.19,26.05,26.18,91968,0
+SCHW_D.US,D,20160616,000000,26.2,26.2,26.05,26.09,151757,0
+SCHW_D.US,D,20160617,000000,26.19,26.32,26.18,26.32,115212,0
+SCHW_D.US,D,20160620,000000,26.4,26.4,26.2,26.4,151153,0
+SCHW_D.US,D,20160621,000000,26.45,26.45,26.4,26.45,86995,0
+SCHW_D.US,D,20160622,000000,26.45,26.59,26.41,26.5,294359,0
+SCHW_D.US,D,20160623,000000,26.52,26.62,26.5,26.5,91035,0
+SCHW_D.US,D,20160624,000000,26.47,26.64,26.4,26.54,112540,0
+SCHW_D.US,D,20160627,000000,26.5,26.59,26.457,26.53,85554,0
+SCHW_D.US,D,20160628,000000,26.65,26.82,26.639,26.76,162551,0
+SCHW_D.US,D,20160629,000000,26.92,26.94,26.72,26.72,116087,0
+SCHW_D.US,D,20160630,000000,26.88,26.95,26.75,26.84,127527,0
+SCHW_D.US,D,20160701,000000,27,27.07,26.9,26.96,123013,0
+SCHW_D.US,D,20160705,000000,27.1,27.1,26.75,26.82,167337,0
+SCHW_D.US,D,20160706,000000,26.94,27.05,26.9,27.04,135586,0
+SCHW_D.US,D,20160707,000000,27.05,27.32,26.9721,27.08,537931,0
+SCHW_D.US,D,20160708,000000,27.24,27.25,27.11,27.12,84413,0
+SCHW_D.US,D,20160711,000000,27.31,27.31,27.12,27.15,80758,0
+SCHW_D.US,D,20160712,000000,27.28,27.28,27.0601,27.12,434503,0
+SCHW_D.US,D,20160713,000000,27.24,27.24,27.1,27.24,387603,0
+SCHW_D.US,D,20160714,000000,27.36,27.36,27.13,27.17,94759,0
+SCHW_D.US,D,20160715,000000,27.38,27.38,27.12,27.22,208809,0
+SCHW_D.US,D,20160718,000000,27.16,27.33,27.16,27.24,81907,0
+SCHW_D.US,D,20160719,000000,27.31,27.32,27.22,27.26,106430,0
+SCHW_D.US,D,20160720,000000,27.32,27.35,27.26,27.3499,69963,0
+SCHW_D.US,D,20160721,000000,27.35,27.44,27.26,27.42,178001,0
+SCHW_D.US,D,20160722,000000,27.46,27.46,27.4,27.4,63385,0
+SCHW_D.US,D,20160725,000000,27.45,27.46,27.35,27.43,598084,0
+SCHW_D.US,D,20160726,000000,27.46,27.48,27.34,27.34,137667,0
+SCHW_D.US,D,20160727,000000,27.43,27.47,27.37,27.38,131133,0
+SCHW_D.US,D,20160728,000000,27.45,27.45,27.38,27.38,198609,0
+SCHW_D.US,D,20160729,000000,27.45,27.56,27.37,27.49,617930,0
+SCHW_D.US,D,20160801,000000,27.58,27.59,27.46,27.52,62247,0
+SCHW_D.US,D,20160802,000000,27.54,27.57,27.41,27.52,76050,0
+SCHW_D.US,D,20160803,000000,27.53,27.78,27.5018,27.68,118793,0
+SCHW_D.US,D,20160804,000000,27.75,27.85,27.59,27.59,106512,0
+SCHW_D.US,D,20160805,000000,27.69,27.7,27.58,27.62,63665,0
+SCHW_D.US,D,20160808,000000,27.7,27.73,27.6,27.64,384506,0
+SCHW_D.US,D,20160809,000000,27.8,27.93,27.7,27.71,64992,0
+SCHW_D.US,D,20160810,000000,27.84,27.899,27.79,27.87,73995,0
+SCHW_D.US,D,20160811,000000,27.96,28,27.68,27.7,490136,0
+SCHW_D.US,D,20160812,000000,27.61,27.76,27.599,27.69,72540,0
+SCHW_D.US,D,20160815,000000,27.49,27.51,27.3079,27.37,127716,0
+SCHW_D.US,D,20160816,000000,27.39,27.43,27.26,27.29,170129,0
+SCHW_D.US,D,20160817,000000,27.38,27.39,27.22,27.3,279067,0
+SCHW_D.US,D,20160818,000000,27.38,27.38,27.31,27.36,74936,0
+SCHW_D.US,D,20160819,000000,27.46,27.46,27.38,27.42,55351,0
+SCHW_D.US,D,20160822,000000,27.44,27.44,27.27,27.33,316892,0
+SCHW_D.US,D,20160823,000000,27.42,27.42,27.28,27.37,92679,0
+SCHW_D.US,D,20160824,000000,27.41,27.44,27.33,27.37,69203,0
+SCHW_D.US,D,20160825,000000,27.44,27.54,27.3801,27.45,66116,0
+SCHW_D.US,D,20160826,000000,27.55,27.61,27.5,27.55,48614,0
+SCHW_D.US,D,20160829,000000,27.6,27.6,27.5,27.55,44394,0
+SCHW_D.US,D,20160830,000000,27.6,27.69,27.51,27.55,56701,0
+SCHW_D.US,D,20160831,000000,27.6,27.63,27.4,27.4,88317,0
+SCHW_D.US,D,20160901,000000,27.42,27.49,27.35,27.35,57687,0
+SCHW_D.US,D,20160902,000000,27.42,27.44,27.27,27.27,203269,0
+SCHW_D.US,D,20160906,000000,27.32,27.43,27.32,27.42,77708,0
+SCHW_D.US,D,20160907,000000,27.57,27.57,27.4318,27.49,44332,0
+SCHW_D.US,D,20160908,000000,27.5,27.69,27.4999,27.59,68109,0
+SCHW_D.US,D,20160909,000000,27.61,27.63,27.06,27.17,181338,0
+SCHW_D.US,D,20160912,000000,27.14,27.23,26.99,27.23,265830,0
+SCHW_D.US,D,20160913,000000,27.24,27.24,26.95,27.01,280001,0
+SCHW_D.US,D,20160914,000000,27.06,27.14,26.95,27.14,177079,0
+SCHW_D.US,D,20160915,000000,27.05,27.14,27,27.09,131075,0
+SCHW_D.US,D,20160916,000000,27.18,27.19,26.91,26.97,50839,0
+SCHW_D.US,D,20160919,000000,27.09,27.17,27.0001,27.12,61913,0
+SCHW_D.US,D,20160920,000000,27.12,27.16,27.03,27.08,79190,0
+SCHW_D.US,D,20160921,000000,27.13,27.3899,27.12,27.31,61989,0
+SCHW_D.US,D,20160922,000000,27.48,27.65,27.435,27.54,88295,0
+SCHW_D.US,D,20160923,000000,27.6,27.6,27.47,27.57,44005,0
+SCHW_D.US,D,20160926,000000,27.55,27.55,27.302,27.33,91367,0
+SCHW_D.US,D,20160927,000000,27.41,27.54,27.41,27.45,101248,0
+SCHW_D.US,D,20160928,000000,27.45,27.56,27.43,27.5599,46096,0
+SCHW_D.US,D,20160929,000000,27.56,27.57,27.14,27.19,69405,0
+SCHW_D.US,D,20160930,000000,27.37,27.47,27.22,27.22,74259,0
+SCHW_D.US,D,20161003,000000,27.23,27.44,27.16,27.39,51392,0
+SCHW_D.US,D,20161004,000000,27.41,27.4699,27.24,27.28,69668,0
+SCHW_D.US,D,20161005,000000,27.36,27.45,27.085,27.22,114432,0
+SCHW_D.US,D,20161006,000000,27.24,27.24,26.99,27.084,62701,0
+SCHW_D.US,D,20161007,000000,27.14,27.3,27.09,27.12,57055,0
+SCHW_D.US,D,20161010,000000,27.21,27.24,27.07,27.16,81325,0
+SCHW_D.US,D,20161011,000000,27.19,27.19,26.8184,26.84,86164,0
+SCHW_D.US,D,20161012,000000,26.86,26.95,26.77,26.94,184243,0
+SCHW_D.US,D,20161013,000000,26.92,27.02,26.7,26.9,75724,0
+SCHW_D.US,D,20161014,000000,26.91,27.09,26.86,26.95,59017,0
+SCHW_D.US,D,20161017,000000,26.98,26.98,26.87,26.9,57731,0
+SCHW_D.US,D,20161018,000000,27.06,27.27,26.985,27.21,213733,0
+SCHW_D.US,D,20161019,000000,27.29,27.42,27.241,27.38,50862,0
+SCHW_D.US,D,20161020,000000,27.4,27.42,27.2,27.37,78519,0
+SCHW_D.US,D,20161021,000000,27.37,27.46,27.33,27.46,110301,0
+SCHW_D.US,D,20161024,000000,27.4,27.5,27.28,27.32,63831,0
+SCHW_D.US,D,20161025,000000,27.35,27.54,27.34,27.54,52500,0
+SCHW_D.US,D,20161026,000000,27.52,27.65,27.5,27.57,77492,0
+SCHW_D.US,D,20161027,000000,27.62,27.62,27.41,27.4549,121866,0
+SCHW_D.US,D,20161028,000000,27.49,27.51,27.4101,27.45,32827,0
+SCHW_D.US,D,20161031,000000,27.47,27.52,27.04,27.07,125733,0
+SCHW_D.US,D,20161101,000000,27.19,27.26,26.95,27.02,47430,0
+SCHW_D.US,D,20161102,000000,27.1,27.1,26.715,26.892,27810,0
+SCHW_D.US,D,20161103,000000,26.91,26.99,26.7329,26.98,67901,0
+SCHW_D.US,D,20161104,000000,26.97,27.16,26.96,27.07,41449,0
+SCHW_D.US,D,20161107,000000,27.22,27.42,27.17,27.26,101568,0
+SCHW_D.US,D,20161108,000000,27.3,27.37,27.17,27.18,137546,0
+SCHW_D.US,D,20161109,000000,26.96,26.97,26.402,26.94,165710,0
+SCHW_D.US,D,20161110,000000,26.99,26.99,25.91,26,473163,0
+SCHW_D.US,D,20161111,000000,26.01,26.1,25.1274,25.37,169633,0
+SCHW_D.US,D,20161114,000000,24.94,24.94,24.52,24.65,383233,0
+SCHW_D.US,D,20161115,000000,24.68,25.18,24.6769,25.09,198365,0
+SCHW_D.US,D,20161116,000000,25.24,25.59,25.12,25.23,113302,0
+SCHW_D.US,D,20161117,000000,25.28,25.54,25.2,25.42,283527,0
+SCHW_D.US,D,20161118,000000,25.56,25.56,25.15,25.2224,341792,0
+SCHW_D.US,D,20161121,000000,25.44,25.54,25.25,25.38,213145,0
+SCHW_D.US,D,20161122,000000,25.46,25.52,25.4,25.4789,48872,0
+SCHW_D.US,D,20161123,000000,25.41,25.51,25.23,25.47,102085,0
+SCHW_D.US,D,20161125,000000,25.53,25.59,25.52,25.55,17291,0
+SCHW_D.US,D,20161128,000000,25.6,25.6,25.35,25.41,124176,0
+SCHW_D.US,D,20161129,000000,25.5,25.5,25.19,25.28,191311,0
+SCHW_D.US,D,20161130,000000,25.29,25.29,24.9,25,95863,0
+SCHW_D.US,D,20161201,000000,24.99,25.06,24.82,25.01,191134,0
+SCHW_D.US,D,20161202,000000,25.11,25.12,24.68,24.68,290260,0
+SCHW_D.US,D,20161205,000000,24.75,24.869,24.69,24.8,323258,0
+SCHW_D.US,D,20161206,000000,24.89,24.89,24.75,24.8,262543,0
+SCHW_D.US,D,20161207,000000,24.87,24.95,24.801,24.91,415829,0
+SCHW_D.US,D,20161208,000000,24.85,24.8825,24.75,24.77,318502,0
+SCHW_D.US,D,20161209,000000,24.8,24.81,24.72,24.75,209198,0
+SCHW_D.US,D,20161212,000000,24.75,24.77,24.6,24.75,194623,0
+SCHW_D.US,D,20161213,000000,24.77,24.8153,24.59,24.7,275186,0
+SCHW_D.US,D,20161214,000000,24.71,24.79,24.59,24.6,274692,0
+SCHW_D.US,D,20161215,000000,24.5,24.73,24.35,24.52,173367,0
+SCHW_D.US,D,20161216,000000,24.57,24.72,24.4448,24.46,107074,0
+SCHW_D.US,D,20161219,000000,24.53,24.5748,24.45,24.49,255419,0
+SCHW_D.US,D,20161220,000000,24.55,24.55,24.45,24.46,250301,0
+SCHW_D.US,D,20161221,000000,24.48,24.79,24.48,24.75,224582,0
+SCHW_D.US,D,20161222,000000,24.75,24.91,24.74,24.8,83938,0
+SCHW_D.US,D,20161223,000000,24.97,24.97,24.77,24.7801,59209,0
+SCHW_D.US,D,20161227,000000,24.88,24.91,24.82,24.87,197669,0
+SCHW_D.US,D,20161228,000000,24.9,24.96,24.85,24.92,81273,0
+SCHW_D.US,D,20161229,000000,24.93,24.969,24.88,24.88,62502,0
+SCHW_D.US,D,20161230,000000,24.94,25.08,24.92,24.99,59227,0
+SCHW_D.US,D,20170103,000000,24.99,25.1499,24.99,25.1,96072,0
+SCHW_D.US,D,20170104,000000,25.13,25.38,25.1023,25.37,58168,0
+SCHW_D.US,D,20170105,000000,25.46,25.6,25.1,25.25,97239,0
+SCHW_D.US,D,20170106,000000,25.19,25.3899,25.19,25.26,84152,0
+SCHW_D.US,D,20170109,000000,25.36,25.42,25.22,25.28,69838,0
+SCHW_D.US,D,20170110,000000,25.32,25.47,25.28,25.36,106956,0
+SCHW_D.US,D,20170111,000000,25.32,25.75,25.32,25.74,163361,0
+SCHW_D.US,D,20170112,000000,25.75,25.75,25.6139,25.67,38395,0
+SCHW_D.US,D,20170113,000000,25.61,25.75,25.6067,25.66,44522,0
+SCHW_D.US,D,20170117,000000,25.66,25.75,25.53,25.53,113317,0
+SCHW_D.US,D,20170118,000000,25.53,25.6692,25.5,25.51,298953,0
+SCHW_D.US,D,20170119,000000,25.5,25.5,25.03,25.07,76219,0
+SCHW_D.US,D,20170120,000000,25.05,25.3,24.97,25.3,50539,0
+SCHW_D.US,D,20170123,000000,25.45,25.63,25.28,25.61,100247,0
+SCHW_D.US,D,20170124,000000,25.62,25.73,25.44,25.56,149367,0
+SCHW_D.US,D,20170125,000000,25.35,25.4553,25.22,25.44,115309,0
+SCHW_D.US,D,20170126,000000,25.44,25.52,25.3085,25.5,125844,0
+SCHW_D.US,D,20170127,000000,25.64,25.75,25.5662,25.73,74688,0
+SCHW_D.US,D,20170130,000000,25.85,25.85,25.59,25.75,125599,0
+SCHW_D.US,D,20170131,000000,25.79,26.01,25.78,25.98,113509,0
+SCHW_D.US,D,20170201,000000,25.92,26.01,25.8,25.85,64129,0
+SCHW_D.US,D,20170202,000000,25.8,25.89,25.75,25.85,76987,0
+SCHW_D.US,D,20170203,000000,25.85,26.03,25.82,25.84,44768,0
+SCHW_D.US,D,20170206,000000,25.89,25.99,25.8801,25.99,56993,0
+SCHW_D.US,D,20170207,000000,25.93,26.06,25.93,26.055,28268,0
+SCHW_D.US,D,20170208,000000,26.05,26.25,26.05,26.2099,60731,0
+SCHW_D.US,D,20170209,000000,26.16,26.26,26.15,26.26,47995,0
+SCHW_D.US,D,20170210,000000,25.75,25.85,25.75,25.84,61187,0
+SCHW_D.US,D,20170213,000000,25.85,25.87,25.78,25.79,105492,0
+SCHW_D.US,D,20170214,000000,25.85,25.85,25.62,25.76,193048,0
+SCHW_D.US,D,20170215,000000,25.6,25.81,25.6,25.76,105098,0
+SCHW_D.US,D,20170216,000000,25.77,25.85,25.74,25.84,80986,0
+SCHW_D.US,D,20170217,000000,25.83,25.93,25.81,25.89,136736,0
+SCHW_D.US,D,20170221,000000,25.9,25.96,25.81,25.85,69593,0
+SCHW_D.US,D,20170222,000000,25.85,25.93,25.85,25.9,88296,0
+SCHW_D.US,D,20170223,000000,25.93,25.99,25.87,25.99,45469,0
+SCHW_D.US,D,20170224,000000,26,26.12,25.92,26.1,79738,0
+SCHW_D.US,D,20170227,000000,26.13,26.3,26.12,26.22,65619,0
+SCHW_D.US,D,20170228,000000,26.25,26.25,26,26.16,90557,0
+SCHW_D.US,D,20170301,000000,26.1,26.1,25.8,26.01,93718,0
+SCHW_D.US,D,20170302,000000,25.97,26.15,25.9283,26.14,250081,0
+SCHW_D.US,D,20170303,000000,26.06,26.14,25.9688,26.0312,61210,0
+SCHW_D.US,D,20170306,000000,26.06,26.06,25.95,26.06,28322,0
+SCHW_D.US,D,20170307,000000,25.98,26.0599,25.8601,25.89,36093,0
+SCHW_D.US,D,20170308,000000,25.78,25.82,25.52,25.64,84119,0
+SCHW_D.US,D,20170309,000000,25.54,25.55,25.13,25.22,168332,0
+SCHW_D.US,D,20170310,000000,25.25,25.3747,25.24,25.32,87008,0
+SCHW_D.US,D,20170313,000000,25.35,25.4799,25.32,25.46,68615,0
+SCHW_D.US,D,20170314,000000,25.47,25.52,25.35,25.47,173837,0
+SCHW_D.US,D,20170315,000000,25.42,25.76,25.42,25.69,53395,0
+SCHW_D.US,D,20170316,000000,25.63,25.845,25.63,25.79,46707,0
+SCHW_D.US,D,20170317,000000,25.79,26.01,25.755,26,144886,0
+SCHW_D.US,D,20170320,000000,25.93,26.115,25.9,26.09,77480,0
+SCHW_D.US,D,20170321,000000,25.98,26.0399,25.91,26.02,131533,0
+SCHW_D.US,D,20170322,000000,25.94,26.1,25.91,26.1,39556,0
+SCHW_D.US,D,20170323,000000,26.18,26.18,26.09,26.18,64647,0
+SCHW_D.US,D,20170324,000000,26.11,26.25,26.11,26.23,41476,0
+SCHW_D.US,D,20170327,000000,26.12,26.27,26.07,26.23,136530,0
+SCHW_D.US,D,20170328,000000,26.26,26.33,26.26,26.3101,104505,0
+SCHW_D.US,D,20170329,000000,26.27,26.35,26.26,26.29,164466,0
+SCHW_D.US,D,20170330,000000,26.28,26.5,26.28,26.43,155462,0
+SCHW_D.US,D,20170331,000000,26.37,26.5,26.33,26.34,69589,0
+SCHW_D.US,D,20170403,000000,26.34,26.7799,26.33,26.6198,97868,0
+SCHW_D.US,D,20170404,000000,26.68,26.7,26.51,26.7,32350,0
+SCHW_D.US,D,20170405,000000,26.69,26.8,26.61,26.62,67777,0
+SCHW_D.US,D,20170406,000000,26.61,26.79,26.56,26.79,83109,0
+SCHW_D.US,D,20170407,000000,26.67,26.78,26.67,26.7295,25666,0
+SCHW_D.US,D,20170410,000000,26.79,26.85,26.72,26.83,392733,0
+SCHW_D.US,D,20170411,000000,26.75,26.92,26.7,26.81,72537,0
+SCHW_D.US,D,20170412,000000,26.75,26.83,26.75,26.77,34022,0
+SCHW_D.US,D,20170413,000000,26.89,26.95,26.79,26.9,69237,0
+SCHW_D.US,D,20170417,000000,26.85,27.08,26.73,27.03,150710,0
+SCHW_D.US,D,20170418,000000,26.88,27.14,26.88,27.09,148712,0
+SCHW_D.US,D,20170419,000000,27.11,27.11,26.9501,27.09,68548,0
+SCHW_D.US,D,20170420,000000,26.99,27.09,26.94,27.02,57776,0
+SCHW_D.US,D,20170421,000000,27.07,27.08,26.95,27.04,44788,0
+SCHW_D.US,D,20170424,000000,27.11,27.11,26.95,27.09,59418,0
+SCHW_D.US,D,20170425,000000,27.03,27.08,26.97,27.07,204393,0
+SCHW_D.US,D,20170426,000000,27.09,27.09,26.95,26.96,121986,0
+SCHW_D.US,D,20170427,000000,26.96,27.08,26.94,27,54213,0
+SCHW_D.US,D,20170428,000000,27,27.0699,26.92,26.96,60934,0
+SCHW_D.US,D,20170501,000000,27.04,27.05,26.97,26.99,53296,0
+SCHW_D.US,D,20170502,000000,27.01,27.08,26.95,27.08,27227,0
+SCHW_D.US,D,20170503,000000,27.05,27.19,27.03,27.17,37582,0
+SCHW_D.US,D,20170504,000000,27.19,27.19,27,27.0901,33828,0
+SCHW_D.US,D,20170505,000000,27.09,27.18,27.08,27.13,29868,0
+SCHW_D.US,D,20170508,000000,27.09,27.28,27.09,27.28,35062,0
+SCHW_D.US,D,20170509,000000,27.26,27.26,27.12,27.12,36979,0
+SCHW_D.US,D,20170510,000000,27.12,27.2,27.08,27.08,26412,0
+SCHW_D.US,D,20170511,000000,27.12,27.2,27.05,27.09,26045,0
+SCHW_D.US,D,20170512,000000,27.05,27.24,27.05,27.23,26172,0
+SCHW_D.US,D,20170515,000000,26.86,26.93,26.76,26.89,49051,0
+SCHW_D.US,D,20170516,000000,26.89,26.9243,26.82,26.8899,37731,0
+SCHW_D.US,D,20170517,000000,26.83,26.85,26.72,26.8111,104472,0
+SCHW_D.US,D,20170518,000000,26.83,26.87,26.75,26.87,58347,0
+SCHW_D.US,D,20170519,000000,26.84,26.95,26.84,26.95,37845,0
+SCHW_D.US,D,20170522,000000,26.94,27,26.94,26.9799,46661,0
+SCHW_D.US,D,20170523,000000,27.01,27.02,26.95,27,44774,0
+SCHW_D.US,D,20170524,000000,27.03,27.03,26.96,27,51207,0
+SCHW_D.US,D,20170525,000000,27.01,27.01,26.92,27,28162,0
+SCHW_D.US,D,20170526,000000,26.95,27,26.92,26.96,35402,0
+SCHW_D.US,D,20170530,000000,27,27,26.92,26.93,24055,0
+SCHW_D.US,D,20170531,000000,27,27,26.86,26.86,37174,0
+SCHW_D.US,D,20170601,000000,26.95,26.9515,26.86,26.9,44492,0
+SCHW_D.US,D,20170602,000000,26.91,27,26.83,26.83,160618,0
+SCHW_D.US,D,20170605,000000,26.88,26.954,26.83,26.83,45255,0
+SCHW_D.US,D,20170606,000000,26.87,26.87,26.8,26.8,25777,0
+SCHW_D.US,D,20170607,000000,26.8,26.85,26.78,26.8,19315,0
+SCHW_D.US,D,20170608,000000,26.8,26.84,26.76,26.84,26230,0
+SCHW_D.US,D,20170609,000000,26.86,26.86,26.8,26.82,16278,0
+SCHW_D.US,D,20170612,000000,26.81,26.82,26.76,26.78,24612,0
+SCHW_D.US,D,20170613,000000,26.82,26.85,26.77,26.81,27049,0
+SCHW_D.US,D,20170614,000000,26.8,26.98,26.8,26.98,40057,0
+SCHW_D.US,D,20170615,000000,26.92,26.98,26.78,26.81,69346,0
+SCHW_D.US,D,20170616,000000,26.85,26.87,26.79,26.83,38646,0
+SCHW_D.US,D,20170619,000000,26.88,26.89,26.8,26.85,91563,0
+SCHW_D.US,D,20170620,000000,26.86,26.92,26.86,26.92,27044,0
+SCHW_D.US,D,20170621,000000,26.99,27.02,26.92,27.02,52848,0
+SCHW_D.US,D,20170622,000000,27.01,27.02,26.98,26.98,35515,0
+SCHW_D.US,D,20170623,000000,27.01,27.15,27.01,27.15,57705,0
+SCHW_D.US,D,20170626,000000,27.14,27.24,27.14,27.24,99646,0
+SCHW_D.US,D,20170627,000000,27.22,27.25,27.21,27.23,83954,0
+SCHW_D.US,D,20170628,000000,27.22,27.29,27.22,27.26,29160,0
+SCHW_D.US,D,20170629,000000,27.23,27.28,27.09,27.22,47586,0
+SCHW_D.US,D,20170630,000000,27.24,27.37,27.18,27.27,47008,0
+SCHW_D.US,D,20170703,000000,27.15,27.32,27.15,27.3199,16080,0
+SCHW_D.US,D,20170705,000000,27.32,27.37,27.29,27.37,31591,0
+SCHW_D.US,D,20170706,000000,27.33,27.57,27.26,27.53,111569,0
+SCHW_D.US,D,20170707,000000,27.41,27.56,27.38,27.52,37903,0
+SCHW_D.US,D,20170710,000000,27.46,27.56,27.45,27.53,38799,0
+SCHW_D.US,D,20170711,000000,27.45,27.55,27.45,27.55,27028,0
+SCHW_D.US,D,20170712,000000,27.55,27.57,27.5,27.5,68662,0
+SCHW_D.US,D,20170713,000000,27.5,27.6,27.39,27.48,46944,0
+SCHW_D.US,D,20170714,000000,27.52,27.52,27.38,27.44,66447,0
+SCHW_D.US,D,20170717,000000,27.41,27.529,27.41,27.5,38221,0
+SCHW_D.US,D,20170718,000000,27.54,27.58,27.4557,27.58,23384,0
+SCHW_D.US,D,20170719,000000,27.58,27.66,27.54,27.65,60039,0
+SCHW_D.US,D,20170720,000000,27.57,27.79,27.57,27.76,32546,0
+SCHW_D.US,D,20170721,000000,27.76,27.9,27.6901,27.9,38450,0
+SCHW_D.US,D,20170724,000000,27.78,27.87,27.78,27.8256,29250,0
+SCHW_D.US,D,20170725,000000,27.77,27.7949,27.63,27.69,64970,0
+SCHW_D.US,D,20170726,000000,27.69,27.69,27.55,27.64,127358,0
+SCHW_D.US,D,20170727,000000,27.67,27.67,27.53,27.55,30940,0
+SCHW_D.US,D,20170728,000000,27.61,27.75,27.56,27.7169,32188,0
+SCHW_D.US,D,20170731,000000,27.77,27.79,27.65,27.65,28217,0
+SCHW_D.US,D,20170801,000000,27.78,27.82,27.72,27.82,27358,0
+SCHW_D.US,D,20170802,000000,27.83,27.83,27.62,27.71,39702,0
+SCHW_D.US,D,20170803,000000,27.8,27.8,27.69,27.73,23679,0
+SCHW_D.US,D,20170804,000000,27.69,27.79,27.69,27.7899,16375,0
+SCHW_D.US,D,20170807,000000,27.7,27.79,27.69,27.79,24130,0
+SCHW_D.US,D,20170808,000000,27.79,27.79,27.69,27.73,18921,0
+SCHW_D.US,D,20170809,000000,27.78,27.78,27.64,27.76,19183,0
+SCHW_D.US,D,20170810,000000,27.72,27.72,27.31,27.57,93144,0
+SCHW_D.US,D,20170811,000000,27.64,27.89,27.45,27.82,112837,0
+SCHW_D.US,D,20170814,000000,27.86,27.87,27.71,27.71,32863,0
+SCHW_D.US,D,20170815,000000,27.49,27.49,27.31,27.36,26881,0
+SCHW_D.US,D,20170816,000000,27.41,27.47,27.33,27.41,45515,0
+SCHW_D.US,D,20170817,000000,27.46,27.47,27.3,27.3,39862,0
+SCHW_D.US,D,20170818,000000,27.3,27.4,27.26,27.37,19959,0
+SCHW_D.US,D,20170821,000000,27.46,27.46,27.24,27.24,19341,0
+SCHW_D.US,D,20170822,000000,27.24,27.31,27.24,27.26,21348,0
+SCHW_D.US,D,20170823,000000,27.29,27.38,27.26,27.27,20826,0
+SCHW_D.US,D,20170824,000000,27.26,27.31,27.26,27.31,11909,0
+SCHW_D.US,D,20170825,000000,27.31,27.38,27.26,27.34,19981,0
+SCHW_D.US,D,20170828,000000,27.29,27.39,27.29,27.32,17666,0
+SCHW_D.US,D,20170829,000000,27.31,27.31,27.23,27.23,39399,0
+SCHW_D.US,D,20170830,000000,27.34,27.34,27.2001,27.29,46177,0
+SCHW_D.US,D,20170831,000000,27.25,27.39,27.23,27.39,43901,0
+SCHW_D.US,D,20170901,000000,27.48,27.48,27.36,27.37,18808,0
+SCHW_D.US,D,20170905,000000,27.46,27.46,27.26,27.35,30792,0
+SCHW_D.US,D,20170906,000000,27.29,27.39,27.29,27.37,31353,0
+SCHW_D.US,D,20170907,000000,27.32,27.42,26.61,26.92,110683,0
+SCHW_D.US,D,20170908,000000,26.83,27.03,26.75,26.81,88195,0
+SCHW_D.US,D,20170911,000000,26.89,27.05,26.86,27.04,34035,0
+SCHW_D.US,D,20170912,000000,27.07,27.08,27.01,27.04,20224,0
+SCHW_D.US,D,20170913,000000,27.08,27.0899,26.972,27.01,22552,0
+SCHW_D.US,D,20170914,000000,27.02,27.02,26.81,26.81,34749,0
+SCHW_D.US,D,20170915,000000,26.88,26.9,26.8,26.8999,35996,0
+SCHW_D.US,D,20170918,000000,26.95,26.95,26.861,26.93,30346,0
+SCHW_D.US,D,20170919,000000,26.93,26.93,26.83,26.87,24346,0
+SCHW_D.US,D,20170920,000000,26.93,26.93,26.81,26.84,33753,0
+SCHW_D.US,D,20170921,000000,26.83,27,26.82,26.82,47919,0
+SCHW_D.US,D,20170922,000000,26.86,26.99,26.8443,26.99,51054,0
+SCHW_D.US,D,20170925,000000,26.97,27.09,26.97,27.08,35353,0
+SCHW_D.US,D,20170926,000000,27.09,27.09,26.943,26.943,22753,0
+SCHW_D.US,D,20170927,000000,26.92,27.06,26.88,27.04,31772,0
+SCHW_D.US,D,20170928,000000,27.04,27.07,26.95,27.06,40107,0
+SCHW_D.US,D,20170929,000000,27.09,27.14,26.974,27.14,31463,0
+SCHW_D.US,D,20171002,000000,27.1,27.1422,26.9738,27.02,15781,0
+SCHW_D.US,D,20171003,000000,26.94,26.99,26.91,26.968,25492,0
+SCHW_D.US,D,20171004,000000,26.95,27.05,26.95,26.97,19634,0
+SCHW_D.US,D,20171005,000000,27.04,27.04,26.9592,26.97,15540,0
+SCHW_D.US,D,20171006,000000,27.01,27.01,26.65,26.69,70894,0
+SCHW_D.US,D,20171009,000000,26.65,26.8,26.65,26.71,22575,0
+SCHW_D.US,D,20171010,000000,26.71,26.9,26.71,26.85,31339,0
+SCHW_D.US,D,20171011,000000,26.89,26.97,26.82,26.97,27980,0
+SCHW_D.US,D,20171012,000000,26.95,27.2,26.91,27.16,54503,0
+SCHW_D.US,D,20171013,000000,27.09,27.25,27.09,27.25,20289,0
+SCHW_D.US,D,20171016,000000,27.24,27.3,27.18,27.27,20841,0
+SCHW_D.US,D,20171017,000000,27.15,27.25,27.14,27.19,18674,0
+SCHW_D.US,D,20171018,000000,27.22,27.22,27.04,27.12,12093,0
+SCHW_D.US,D,20171019,000000,27.06,27.19,27.06,27.122,15032,0
+SCHW_D.US,D,20171020,000000,27.1032,27.32,27.0954,27.31,27865,0
+SCHW_D.US,D,20171023,000000,27.37,27.38,27.15,27.38,25448,0
+SCHW_D.US,D,20171024,000000,27.37,27.57,27.35,27.4895,39901,0
+SCHW_D.US,D,20171025,000000,27.26,27.3,27.12,27.2,1074314,0
+SCHW_D.US,D,20171026,000000,27.22,27.3,27,27,129462,0
+SCHW_D.US,D,20171027,000000,27.15,27.2,27.13,27.17,40424,0
+SCHW_D.US,D,20171030,000000,27.17,27.2593,27.15,27.199,30647,0
+SCHW_D.US,D,20171031,000000,27.29,27.4,27.1877,27.4,45216,0
+SCHW_D.US,D,20171101,000000,27.27,27.44,27.27,27.36,30200,0
+SCHW_D.US,D,20171102,000000,27.3,27.4,27.2472,27.4,22493,0
+SCHW_D.US,D,20171103,000000,27.44,27.44,27.16,27.29,22785,0
+SCHW_D.US,D,20171106,000000,27.14,27.25,27.14,27.25,59598,0
+SCHW_D.US,D,20171107,000000,27.12,27.28,27.12,27.28,70049,0
+SCHW_D.US,D,20171108,000000,27.26,27.35,27.18,27.25,21351,0
+SCHW_D.US,D,20171109,000000,27.25,27.32,27.15,27.25,24200,0
+SCHW_D.US,D,20171110,000000,27.3,27.3,27.08,27.2,29475,0
+SCHW_D.US,D,20171113,000000,27.25,27.26,27.15,27.242,35222,0
+SCHW_D.US,D,20171114,000000,27.25,27.32,27.24,27.3,52355,0
+SCHW_D.US,D,20171115,000000,27.01,27.01,26.83,26.91,26446,0
+SCHW_D.US,D,20171116,000000,27.16,27.18,27,27.08,111774,0
+SCHW_D.US,D,20171117,000000,27.13,27.33,27.13,27.28,111872,0
+SCHW_D.US,D,20171120,000000,27.13,27.36,27.13,27.3,48815,0
+SCHW_D.US,D,20171121,000000,27.33,27.35,27.22,27.35,32748,0
+SCHW_D.US,D,20171122,000000,27.24,27.48,27.24,27.48,18519,0
+SCHW_D.US,D,20171124,000000,27.47,27.59,27.3101,27.59,12989,0
+SCHW_D.US,D,20171127,000000,27.59,27.6,27.46,27.46,23755,0
+SCHW_D.US,D,20171128,000000,27.43,27.489,27.34,27.48,22936,0
+SCHW_D.US,D,20171129,000000,27.44,27.44,27.2179,27.35,51074,0
+SCHW_D.US,D,20171130,000000,27.35,27.48,27.24,27.24,44472,0
+SCHW_D.US,D,20171201,000000,27.41,27.4291,27.21,27.35,27877,0
+SCHW_D.US,D,20171204,000000,27.39,27.4,27.24,27.33,87268,0
+SCHW_D.US,D,20171205,000000,27.37,27.3789,27.28,27.36,58351,0
+SCHW_D.US,D,20171206,000000,27.4,27.42,27.28,27.42,83086,0
+SCHW_D.US,D,20171207,000000,27.42,27.53,27.15,27.4,124359,0
+SCHW_D.US,D,20171208,000000,27.49,27.49,27.34,27.46,22193,0
+SCHW_D.US,D,20171211,000000,27.42,27.5093,27.361,27.39,27123,0
+SCHW_D.US,D,20171212,000000,27.43,27.43,27.3,27.35,39895,0
+SCHW_D.US,D,20171213,000000,27.38,27.38,27.03,27.21,60825,0
+SCHW_D.US,D,20171214,000000,27.19,27.19,26.97,26.97,22741,0
+SCHW_D.US,D,20171215,000000,27.02,27.2069,27.02,27.04,37242,0
+SCHW_D.US,D,20171218,000000,27.14,27.28,27.09,27.26,36672,0
+SCHW_D.US,D,20171219,000000,27.24,27.36,26.9545,27.36,64216,0
+SCHW_D.US,D,20171220,000000,27.23,27.37,27.11,27.16,93898,0
+SCHW_D.US,D,20171221,000000,27.17,27.26,27.141,27.17,61849,0
+SCHW_D.US,D,20171222,000000,27.19,27.1964,27.05,27.085,21353,0
+SCHW_D.US,D,20171226,000000,27.02,27.1,27.02,27.04,40536,0
+SCHW_D.US,D,20171227,000000,27.03,27.17,27.03,27.15,37985,0
+SCHW_D.US,D,20171228,000000,27.23,27.23,27.1,27.1744,34727,0
+SCHW_D.US,D,20171229,000000,27.14,27.2,26.88,27,67081,0
+SCHW_D.US,D,20180102,000000,27.03,27.0733,26.55,26.58,67808,0
+SCHW_D.US,D,20180103,000000,26.65,26.9,26.42,26.57,45437,0
+SCHW_D.US,D,20180104,000000,26.57,26.7285,26.5003,26.59,51714,0
+SCHW_D.US,D,20180105,000000,26.61,26.92,26.58,26.74,31333,0
+SCHW_D.US,D,20180108,000000,26.73,26.91,26.72,26.83,20932,0
+SCHW_D.US,D,20180109,000000,26.89,26.89,26.65,26.86,23631,0
+SCHW_D.US,D,20180110,000000,26.78,26.83,26.62,26.8,35078,0
+SCHW_D.US,D,20180111,000000,26.76,26.83,26.73,26.78,37425,0
+SCHW_D.US,D,20180112,000000,26.83,26.94,26.71,26.8217,43923,0
+SCHW_D.US,D,20180116,000000,26.89,26.89,26.7053,26.81,48096,0
+SCHW_D.US,D,20180117,000000,26.69,26.78,26.6,26.68,26111,0
+SCHW_D.US,D,20180118,000000,26.67,26.67,26.47,26.64,42699,0
+SCHW_D.US,D,20180119,000000,26.46,26.765,26.43,26.55,117897,0
+SCHW_D.US,D,20180122,000000,26.45,26.63,26.45,26.54,73301,0
+SCHW_D.US,D,20180123,000000,26.62,26.622,26.46,26.49,26261,0
+SCHW_D.US,D,20180124,000000,26.57,26.59,26.46,26.5401,55326,0
+SCHW_D.US,D,20180125,000000,26.43,26.6228,26.43,26.6,35321,0
+SCHW_D.US,D,20180126,000000,26.65,26.6999,26.54,26.54,111633,0
+SCHW_D.US,D,20180129,000000,26.35,26.44,26.24,26.33,128309,0
+SCHW_D.US,D,20180130,000000,26.19,26.23,26.07,26.1,115844,0
+SCHW_D.US,D,20180131,000000,26.2,26.31,26.2,26.31,61628,0
+SCHW_D.US,D,20180201,000000,26.08,26.37,26.08,26.2,55041,0
+SCHW_D.US,D,20180202,000000,26,26.1,25.5601,25.78,81022,0
+SCHW_D.US,D,20180205,000000,25.56,25.86,25.56,25.7,126050,0
+SCHW_D.US,D,20180206,000000,25.62,25.92,25.59,25.92,62413,0
+SCHW_D.US,D,20180207,000000,25.8,26.07,25.8,26.01,58744,0
+SCHW_D.US,D,20180208,000000,26.09,26.09,25.73,25.74,58512,0
+SCHW_D.US,D,20180209,000000,25.74,25.98,25.621,25.97,85222,0
+SCHW_D.US,D,20180212,000000,25.99,26.07,25.8,26.07,39840,0
+SCHW_D.US,D,20180213,000000,25.78,25.784,25.67,25.67,53069,0
+SCHW_D.US,D,20180214,000000,25.67,25.749,25.59,25.6,44248,0
+SCHW_D.US,D,20180215,000000,25.69,25.7,25.49,25.53,82013,0
+SCHW_D.US,D,20180216,000000,25.53,25.65,25.52,25.65,41066,0
+SCHW_D.US,D,20180220,000000,25.69,25.7,25.69,25.69,56100,0
+SCHW_D.US,D,20180221,000000,25.73,25.9,25.72,25.83,90249,0
+SCHW_D.US,D,20180222,000000,25.85,25.9299,25.79,25.84,69799,0
+SCHW_D.US,D,20180223,000000,25.92,25.96,25.81,25.95,38174,0
+SCHW_D.US,D,20180226,000000,26,26.1,25.97,25.995,51207,0
+SCHW_D.US,D,20180227,000000,26,26.16,26,26.11,89437,0
+SCHW_D.US,D,20180228,000000,26.17,26.17,26.0301,26.17,67945,0
+SCHW_D.US,D,20180301,000000,26.22,26.22,26.1303,26.2,39671,0
+SCHW_D.US,D,20180302,000000,26.17,26.17,26.06,26.15,46456,0
+SCHW_D.US,D,20180305,000000,26.08,26.23,26.08,26.23,61487,0
+SCHW_D.US,D,20180306,000000,26.17,26.28,26.11,26.24,41769,0
+SCHW_D.US,D,20180307,000000,26.21,26.24,26.1221,26.22,33026,0
+SCHW_D.US,D,20180308,000000,26.16,26.3,26.16,26.3,125653,0
+SCHW_D.US,D,20180309,000000,26.24,26.27,26.12,26.12,27718,0
+SCHW_D.US,D,20180312,000000,26.1,26.1499,26,26.04,33486,0
+SCHW_D.US,D,20180313,000000,26.04,26.17,26.04,26.11,37145,0
+SCHW_D.US,D,20180314,000000,26.01,26.25,26.01,26.25,31299,0
+SCHW_D.US,D,20180315,000000,26.28,26.28,26.1746,26.25,19968,0
+SCHW_D.US,D,20180316,000000,26.15,26.3099,26.15,26.25,15685,0
+SCHW_D.US,D,20180319,000000,26.23,26.285,26.18,26.25,27455,0
+SCHW_D.US,D,20180320,000000,26.12,26.24,26.12,26.23,40974,0
+SCHW_D.US,D,20180321,000000,26.11,26.25,26.11,26.24,33564,0
+SCHW_D.US,D,20180322,000000,26.19,26.23,26.11,26.19,33285,0
+SCHW_D.US,D,20180323,000000,26.23,26.23,26.12,26.12,24667,0
+SCHW_D.US,D,20180326,000000,26.2,26.2,26.07,26.15,32176,0
+SCHW_D.US,D,20180327,000000,26.07,26.1731,26.07,26.12,22427,0
+SCHW_D.US,D,20180328,000000,26.11,26.19,26.09,26.19,18443,0
+SCHW_D.US,D,20180329,000000,26.18,26.27,26.165,26.19,30764,0
+SCHW_D.US,D,20180402,000000,26.22,26.24,26.08,26.16,48465,0
+SCHW_D.US,D,20180403,000000,26.09,26.23,25.9604,26.13,38154,0
+SCHW_D.US,D,20180404,000000,26.08,26.17,26.055,26.16,27614,0
+SCHW_D.US,D,20180405,000000,26.06,26.15,26,26.15,61960,0
+SCHW_D.US,D,20180406,000000,26.09,26.12,26.02,26.09,26742,0
+SCHW_D.US,D,20180409,000000,26.13,26.13,25.98,25.98,20860,0
+SCHW_D.US,D,20180410,000000,26.02,26.055,25.95,25.96,39362,0
+SCHW_D.US,D,20180411,000000,25.96,26.0294,25.95,25.96,26398,0
+SCHW_D.US,D,20180412,000000,25.99,25.99,25.941,25.95,26138,0
+SCHW_D.US,D,20180413,000000,25.93,26.01,25.9,26.01,30828,0
+SCHW_D.US,D,20180416,000000,25.95,26.01,25.95,26.01,25306,0
+SCHW_D.US,D,20180417,000000,25.97,26.08,25.92,26.08,42158,0
+SCHW_D.US,D,20180418,000000,26.05,26.05,25.9701,26.05,22845,0
+SCHW_D.US,D,20180419,000000,25.95,26.053,25.95,26.0001,15894,0
+SCHW_D.US,D,20180420,000000,25.93,26.1,25.93,26.1,25813,0
+SCHW_D.US,D,20180423,000000,25.97,26.08,25.9621,26.08,30320,0
+SCHW_D.US,D,20180424,000000,26.07,26.0799,25.96,26.05,48115,0
+SCHW_D.US,D,20180425,000000,25.98,25.9899,25.87,25.95,96976,0
+SCHW_D.US,D,20180426,000000,25.96,26.07,25.95,26.07,30614,0
+SCHW_D.US,D,20180427,000000,26.01,26.05,25.95,25.98,22943,0
+SCHW_D.US,D,20180430,000000,26.05,26.06,25.9844,26.01,20764,0
+SCHW_D.US,D,20180501,000000,26.03,26.1,26.01,26.03,24426,0
+SCHW_D.US,D,20180502,000000,26.01,26.05,25.9759,26.05,35107,0
+SCHW_D.US,D,20180503,000000,26.02,26.0699,25.98,26.03,62492,0
+SCHW_D.US,D,20180504,000000,26.01,26.14,26.01,26.06,31564,0
+SCHW_D.US,D,20180507,000000,26.06,26.18,26.05,26.15,100430,0
+SCHW_D.US,D,20180508,000000,26.11,26.15,26.0878,26.13,62396,0
+SCHW_D.US,D,20180509,000000,26.05,26.09,26.03,26.07,35920,0
+SCHW_D.US,D,20180510,000000,26.07,26.15,26.02,26.05,57091,0
+SCHW_D.US,D,20180511,000000,26.06,26.23,25.95,26.22,67407,0
+SCHW_D.US,D,20180514,000000,26.21,26.2699,26.12,26.18,59733,0
+SCHW_D.US,D,20180515,000000,26.07,26.25,26.02,26.11,38424,0
+SCHW_D.US,D,20180516,000000,25.75,25.771,25.65,25.72,35925,0
+SCHW_D.US,D,20180517,000000,25.63,25.7,25.61,25.65,25476,0
+SCHW_D.US,D,20180518,000000,25.6,25.66,25.56,25.64,24823,0
+SCHW_D.US,D,20180521,000000,25.74,25.74,25.58,25.58,19543,0
+SCHW_D.US,D,20180522,000000,25.75,25.75,25.53,25.66,42997,0
+SCHW_D.US,D,20180523,000000,25.63,25.71,25.6258,25.67,21957,0
+SCHW_D.US,D,20180524,000000,25.72,25.84,25.66,25.84,76774,0
+SCHW_D.US,D,20180525,000000,25.84,26,25.76,25.8,42800,0
+SCHW_D.US,D,20180529,000000,25.93,25.93,25.75,25.86,32684,0
+SCHW_D.US,D,20180530,000000,25.94,25.94,25.85,25.88,33173,0
+SCHW_D.US,D,20180531,000000,25.91,25.94,25.87,25.94,34297,0
+SCHW_D.US,D,20180601,000000,25.99,26.03,25.88,26,58519,0
+SCHW_D.US,D,20180604,000000,25.99,26.05,25.94,26.04,35374,0
+SCHW_D.US,D,20180605,000000,26.07,26.23,25.98,26.22,56111,0
+SCHW_D.US,D,20180606,000000,26.17,26.2596,26.1629,26.21,82978,0
+SCHW_D.US,D,20180607,000000,26.25,26.3,26.14,26.3,86569,0
+SCHW_D.US,D,20180608,000000,26.31,26.32,26.23,26.3,181270,0
+SCHW_D.US,D,20180611,000000,26.37,26.37,26.2646,26.33,100930,0
+SCHW_D.US,D,20180612,000000,26.32,26.36,26.25,26.32,43327,0
+SCHW_D.US,D,20180613,000000,26.32,26.35,26.2301,26.35,23331,0
+SCHW_D.US,D,20180614,000000,26.35,26.42,26.27,26.409,34850,0
+SCHW_D.US,D,20180615,000000,26.39,26.5,26.3351,26.5,25978,0
+SCHW_D.US,D,20180618,000000,26.46,26.5566,26.42,26.46,35666,0
+SCHW_D.US,D,20180619,000000,26.49,26.49,26.3701,26.48,41095,0
+SCHW_D.US,D,20180620,000000,26.48,26.53,26.39,26.42,34199,0
+SCHW_D.US,D,20180621,000000,26.36,26.43,26.36,26.37,15072,0
+SCHW_D.US,D,20180622,000000,26.42,26.5,26.3808,26.5,17093,0
+SCHW_D.US,D,20180625,000000,26.5,26.5,26.41,26.45,48676,0
+SCHW_D.US,D,20180626,000000,26.37,26.46,26.37,26.42,27933,0
+SCHW_D.US,D,20180627,000000,26.38,26.46,26.27,26.34,57872,0
+SCHW_D.US,D,20180628,000000,26.4,26.4,26.27,26.33,42214,0
+SCHW_D.US,D,20180629,000000,26.4,26.48,26.23,26.23,68147,0
+SCHW_D.US,D,20180702,000000,26.31,26.39,26.25,26.35,50142,0
+SCHW_D.US,D,20180703,000000,26.46,26.48,26.3707,26.48,32675,0
+SCHW_D.US,D,20180705,000000,26.5,26.65,26.4705,26.64,40174,0
+SCHW_D.US,D,20180706,000000,26.65,26.89,26.65,26.8,43799,0
+SCHW_D.US,D,20180709,000000,26.75,26.8299,26.7134,26.7583,67516,0
+SCHW_D.US,D,20180710,000000,26.8,26.82,26.68,26.75,51884,0
+SCHW_D.US,D,20180711,000000,26.68,26.81,26.68,26.76,20584,0
+SCHW_D.US,D,20180712,000000,26.7,26.7562,26.68,26.72,50195,0
+SCHW_D.US,D,20180713,000000,26.68,26.72,26.567,26.6252,106688,0
+SCHW_D.US,D,20180716,000000,26.61,26.61,26.4,26.45,30966,0
+SCHW_D.US,D,20180717,000000,26.46,26.4988,26.43,26.45,38681,0
+SCHW_D.US,D,20180718,000000,26.48,26.48,26.3,26.34,69962,0
+SCHW_D.US,D,20180719,000000,26.39,26.45,26.32,26.45,46526,0
+SCHW_D.US,D,20180720,000000,26.51,26.54,26.42,26.52,37271,0
+SCHW_D.US,D,20180723,000000,26.53,26.5799,26.4194,26.54,37873,0
+SCHW_D.US,D,20180724,000000,26.55,26.58,26.47,26.47,44587,0
+SCHW_D.US,D,20180725,000000,26.48,26.56,26.45,26.47,58229,0
+SCHW_D.US,D,20180726,000000,26.43,26.545,26.43,26.44,48731,0
+SCHW_D.US,D,20180727,000000,26.49,26.49,26.38,26.4,59424,0
+SCHW_D.US,D,20180730,000000,26.38,26.5,26.34,26.34,55247,0
+SCHW_D.US,D,20180731,000000,26.42,26.43,26.32,26.36,57037,0
+SCHW_D.US,D,20180801,000000,26.31,26.31,26.17,26.21,35650,0
+SCHW_D.US,D,20180802,000000,26.3,26.3,26.15,26.2,40457,0
+SCHW_D.US,D,20180803,000000,26.27,26.31,26.09,26.16,53823,0
+SCHW_D.US,D,20180806,000000,26.23,26.23,26.12,26.16,111708,0
+SCHW_D.US,D,20180807,000000,26.23,26.23,26.148,26.19,21356,0
+SCHW_D.US,D,20180808,000000,26.14,26.23,26.14,26.195,38427,0
+SCHW_D.US,D,20180809,000000,26.22,26.23,26.12,26.12,27326,0
+SCHW_D.US,D,20180810,000000,26.21,26.2179,25.96,26.07,41256,0
+SCHW_D.US,D,20180813,000000,26.1,26.1,26.07,26.1,62380,0
+SCHW_D.US,D,20180814,000000,26.14,26.18,26.11,26.12,31523,0
+SCHW_D.US,D,20180815,000000,26.22,26.22,26.12,26.18,54010,0
+SCHW_D.US,D,20180816,000000,26.19,26.24,26.151,26.18,85641,0
+SCHW_D.US,D,20180817,000000,25.82,25.87,25.78,25.85,70280,0
+SCHW_D.US,D,20180820,000000,25.85,25.95,25.85,25.89,58324,0
+SCHW_D.US,D,20180821,000000,25.89,25.935,25.8768,25.9,24290,0
+SCHW_D.US,D,20180822,000000,25.91,25.93,25.86,25.9,33782,0
+SCHW_D.US,D,20180823,000000,25.86,25.885,25.76,25.84,45130,0
+SCHW_D.US,D,20180824,000000,25.81,25.96,25.7701,25.95,89881,0
+SCHW_D.US,D,20180827,000000,25.91,25.97,25.86,25.92,85616,0
+SCHW_D.US,D,20180828,000000,25.88,25.99,25.86,25.98,41039,0
+SCHW_D.US,D,20180829,000000,25.97,26.02,25.88,25.99,56012,0
+SCHW_D.US,D,20180830,000000,25.92,26.04,25.92,25.958,59303,0
+SCHW_D.US,D,20180831,000000,26.02,26.02,25.92,25.92,37050,0
+SCHW_D.US,D,20180904,000000,26.01,26.01,25.85,25.88,46189,0
+SCHW_D.US,D,20180905,000000,25.92,25.92,25.78,25.88,116175,0
+SCHW_D.US,D,20180906,000000,25.9,25.9059,25.82,25.86,41429,0
+SCHW_D.US,D,20180907,000000,25.86,25.86,25.64,25.67,53871,0
+SCHW_D.US,D,20180910,000000,25.78,25.79,25.6663,25.76,27058,0
+SCHW_D.US,D,20180911,000000,25.78,25.9,25.7483,25.85,78675,0
+SCHW_D.US,D,20180912,000000,25.85,25.91,25.8101,25.824,27181,0
+SCHW_D.US,D,20180913,000000,25.92,25.92,25.79,25.8,20740,0
+SCHW_D.US,D,20180914,000000,25.77,25.89,25.6983,25.89,46180,0
+SCHW_D.US,D,20180917,000000,25.87,25.88,25.78,25.83,25427,0
+SCHW_D.US,D,20180918,000000,25.87,25.87,25.67,25.83,74128,0
+SCHW_D.US,D,20180919,000000,25.84,25.84,25.7,25.81,74639,0
+SCHW_D.US,D,20180920,000000,25.7,25.75,25.65,25.67,48768,0
+SCHW_D.US,D,20180921,000000,25.74,25.77,25.65,25.6703,50398,0
+SCHW_D.US,D,20180924,000000,25.7,25.73,25.62,25.66,181372,0
+SCHW_D.US,D,20180925,000000,25.71,25.71,25.53,25.555,56075,0
+SCHW_D.US,D,20180926,000000,25.61,25.6307,25.56,25.56,37067,0
+SCHW_D.US,D,20180927,000000,25.62,25.62,25.43,25.48,46051,0
+SCHW_D.US,D,20180928,000000,25.48,25.5659,25.48,25.48,64622,0
+SCHW_D.US,D,20181001,000000,25.5,25.52,25.36,25.43,106639,0
+SCHW_D.US,D,20181002,000000,25.51,25.57,25.4,25.4,65448,0
+SCHW_D.US,D,20181003,000000,25.4,25.49,25.14,25.26,114311,0
+SCHW_D.US,D,20181004,000000,25.24,25.26,25.06,25.26,122263,0
+SCHW_D.US,D,20181005,000000,25.2,25.37,25.12,25.37,151890,0
+SCHW_D.US,D,20181008,000000,25.35,25.35,25.2306,25.35,33032,0
+SCHW_D.US,D,20181009,000000,25.31,25.38,25.26,25.3426,74809,0
+SCHW_D.US,D,20181010,000000,25.28,25.305,25.21,25.25,85854,0
+SCHW_D.US,D,20181011,000000,25.23,25.61,25.23,25.49,139382,0
+SCHW_D.US,D,20181012,000000,25.54,25.6,25.4984,25.56,113502,0
+SCHW_D.US,D,20181015,000000,25.58,25.6568,25.4701,25.55,33217,0
+SCHW_D.US,D,20181016,000000,25.55,25.627,25.45,25.57,27344,0
+SCHW_D.US,D,20181017,000000,25.57,25.648,25.57,25.61,58110,0
+SCHW_D.US,D,20181018,000000,25.64,25.78,25.58,25.65,55542,0
+SCHW_D.US,D,20181019,000000,25.82,26,25.66,26,174385,0
+SCHW_D.US,D,20181022,000000,25.96,25.96,25.8609,25.93,51863,0
+SCHW_D.US,D,20181023,000000,25.84,25.88,25.79,25.87,42347,0
+SCHW_D.US,D,20181024,000000,25.88,25.92,25.8354,25.86,43271,0
+SCHW_D.US,D,20181025,000000,25.84,25.94,25.81,25.87,28414,0
+SCHW_D.US,D,20181026,000000,25.83,25.8916,25.75,25.84,50816,0
+SCHW_D.US,D,20181029,000000,25.85,25.94,25.84,25.87,18632,0
+SCHW_D.US,D,20181030,000000,25.85,25.96,25.85,25.95,490277,0
+SCHW_D.US,D,20181031,000000,25.94,25.9598,25.85,25.85,39556,0
+SCHW_D.US,D,20181101,000000,25.85,25.94,25.78,25.931,12245,0
+SCHW_D.US,D,20181102,000000,25.94,25.94,25.71,25.76,47454,0
+SCHW_D.US,D,20181105,000000,25.76,25.82,25.7471,25.8,29855,0
+SCHW_D.US,D,20181106,000000,25.82,25.85,25.78,25.8,31385,0
+SCHW_D.US,D,20181107,000000,25.85,25.94,25.81,25.82,61264,0
+SCHW_D.US,D,20181108,000000,25.85,25.9,25.8,25.8,25228,0
+SCHW_D.US,D,20181109,000000,25.8,25.87,25.75,25.8,37294,0
+SCHW_D.US,D,20181112,000000,25.76,25.85,25.75,25.83,68254,0
+SCHW_D.US,D,20181113,000000,25.78,25.89,25.74,25.759,29500,0
+SCHW_D.US,D,20181114,000000,25.89,25.89,25.72,25.8,44295,0
+SCHW_D.US,D,20181115,000000,25.36,25.4,25.15,25.15,80616,0
+SCHW_D.US,D,20181116,000000,25.2,25.3,25.1,25.2703,90404,0
+SCHW_D.US,D,20181119,000000,25.28,25.38,25.2,25.22,34642,0
+SCHW_D.US,D,20181120,000000,25.2,25.27,25.11,25.22,51207,0
+SCHW_D.US,D,20181121,000000,25.27,25.3498,25.16,25.293,25084,0
+SCHW_D.US,D,20181123,000000,25.17,25.37,25.17,25.32,10850,0
+SCHW_D.US,D,20181126,000000,25.4,25.4,25.15,25.28,85018,0
+SCHW_D.US,D,20181127,000000,25.27,25.31,25.17,25.28,23513,0
+SCHW_D.US,D,20181128,000000,25.3,25.3628,25.23,25.33,85578,0
+SCHW_D.US,D,20181129,000000,25.37,25.44,25.25,25.25,98786,0
+SCHW_D.US,D,20181130,000000,25.39,25.39,25.13,25.18,52262,0
+SCHW_D.US,D,20181203,000000,25.35,25.4,25.25,25.34,38017,0
+SCHW_D.US,D,20181204,000000,25.3,25.35,25.18,25.33,118816,0
+SCHW_D.US,D,20181206,000000,25.22,25.28,25.01,25.15,267194,0
+SCHW_D.US,D,20181207,000000,25.26,25.26,25.03,25.08,58727,0
+SCHW_D.US,D,20181210,000000,25.14,25.15,25.02,25.08,69037,0
+SCHW_D.US,D,20181211,000000,25.2,25.31,25.1118,25.25,84934,0
+SCHW_D.US,D,20181212,000000,25.17,25.2754,25.06,25.09,52796,0
+SCHW_D.US,D,20181213,000000,25.07,25.0841,24.95,25.027,142000,0
+SCHW_D.US,D,20181214,000000,24.95,25.09,24.95,25.07,67672,0
+SCHW_D.US,D,20181217,000000,25.07,25.12,25.02,25.08,88985,0
+SCHW_D.US,D,20181218,000000,25.09,25.09,24.95,25.01,86228,0
+SCHW_D.US,D,20181219,000000,25.01,25.1,24.91,24.96,98623,0
+SCHW_D.US,D,20181220,000000,24.92,25.04,24.8704,25.02,126001,0
+SCHW_D.US,D,20181221,000000,25.09,25.09,24.75,24.75,145032,0
+SCHW_D.US,D,20181224,000000,24.75,24.85,24.3824,24.52,68332,0
+SCHW_D.US,D,20181226,000000,24.69,24.69,24.41,24.54,147728,0
+SCHW_D.US,D,20181227,000000,24.52,24.68,24.46,24.51,149256,0
+SCHW_D.US,D,20181228,000000,24.65,24.87,24.46,24.83,154133,0
+SCHW_D.US,D,20181231,000000,25.2,25.2,24.9,25,101664,0
+SCHW_D.US,D,20190102,000000,25.06,25.33,24.96,25.24,41622,0
+SCHW_D.US,D,20190103,000000,25.38,25.41,25.2,25.41,168391,0
+SCHW_D.US,D,20190104,000000,25.49,25.85,25.36,25.58,48654,0
+SCHW_D.US,D,20190107,000000,25.8,25.81,25.61,25.7,98931,0
+SCHW_D.US,D,20190108,000000,25.89,25.89,25.65,25.71,50467,0
+SCHW_D.US,D,20190109,000000,25.73,25.73,25.58,25.7,51822,0
+SCHW_D.US,D,20190110,000000,25.69,25.73,25.5412,25.7212,39172,0
+SCHW_D.US,D,20190111,000000,25.72,25.85,25.67,25.81,43691,0
+SCHW_D.US,D,20190114,000000,25.81,26.1,25.74,25.83,45906,0
+SCHW_D.US,D,20190115,000000,25.96,25.97,25.846,25.97,22879,0
+SCHW_D.US,D,20190116,000000,25.99,25.99,25.6,25.6,77239,0
+SCHW_D.US,D,20190117,000000,25.75,25.75,25.55,25.6644,38015,0
+SCHW_D.US,D,20190118,000000,25.77,25.88,25.7094,25.73,32659,0
+SCHW_D.US,D,20190122,000000,25.87,25.95,25.7611,25.9,60711,0
+SCHW_D.US,D,20190123,000000,25.9,25.97,25.8,25.83,21194,0
+SCHW_D.US,D,20190124,000000,25.92,26.165,25.77,26.09,52113,0
+SCHW_D.US,D,20190125,000000,26.06,26.3,26.06,26.27,50702,0
+SCHW_D.US,D,20190128,000000,26.24,26.46,26.08,26.33,48152,0
+SCHW_D.US,D,20190129,000000,26.31,26.33,26.12,26.13,702246,0
+SCHW_D.US,D,20190130,000000,26.23,26.315,26.18,26.3,89053,0
+SCHW_D.US,D,20190131,000000,26.33,26.39,26.08,26.08,146740,0
+SCHW_D.US,D,20190201,000000,26.15,26.22,25.92,26.07,57126,0
+SCHW_D.US,D,20190204,000000,26.12,26.1586,25.91,25.97,109271,0
+SCHW_D.US,D,20190205,000000,26,26.1,25.98,26.02,47215,0
+SCHW_D.US,D,20190206,000000,26,26.07,25.98,26.07,72700,0
+SCHW_D.US,D,20190207,000000,26,26.0784,25.9443,25.95,49913,0
+SCHW_D.US,D,20190208,000000,25.98,25.99,25.87,25.99,55452,0
+SCHW_D.US,D,20190211,000000,25.9,26.04,25.9,26.04,35867,0
+SCHW_D.US,D,20190212,000000,26.09,26.23,26.018,26.17,76856,0
+SCHW_D.US,D,20190213,000000,25.86,25.94,25.77,25.92,33511,0
+SCHW_D.US,D,20190214,000000,25.8,25.9123,25.8,25.895,36714,0
+SCHW_D.US,D,20190215,000000,25.88,26.005,25.81,25.96,53100,0
+SCHW_D.US,D,20190219,000000,26.02,26.1693,25.7701,26.11,34020,0
+SCHW_D.US,D,20190220,000000,26.05,26.3231,25.82,26.14,30062,0
+SCHW_D.US,D,20190221,000000,26.27,26.27,26.07,26.23,46380,0
+SCHW_D.US,D,20190222,000000,26.27,26.27,26.127,26.22,24803,0
+SCHW_D.US,D,20190225,000000,26.22,26.3418,26.08,26.16,174213,0
+SCHW_D.US,D,20190226,000000,26.34,26.34,26.0721,26.12,37275,0
+SCHW_D.US,D,20190227,000000,26.24,26.24,26.09,26.16,29043,0
+SCHW_D.US,D,20190228,000000,26.27,26.45,26.2,26.42,51553,0
+SCHW_D.US,D,20190301,000000,26.41,26.66,26.41,26.66,82113,0
+SCHW_D.US,D,20190304,000000,26.55,26.5968,26.39,26.52,37230,0
+SCHW_D.US,D,20190305,000000,26.63,26.71,26.41,26.71,78637,0
+SCHW_D.US,D,20190306,000000,26.67,26.78,26.56,26.77,109154,0
+SCHW_D.US,D,20190307,000000,26.77,26.77,26.5,26.51,67662,0
+SCHW_D.US,D,20190308,000000,26.6,26.63,26.45,26.52,52107,0
+SCHW_D.US,D,20190311,000000,26.66,26.67,26.5207,26.629,25249,0
+SCHW_D.US,D,20190312,000000,26.7,26.7,26.567,26.651,32036,0
+SCHW_D.US,D,20190313,000000,26.65,26.71,26.65,26.68,63343,0
+SCHW_D.US,D,20190314,000000,26.65,26.65,26.5635,26.605,46133,0
+SCHW_D.US,D,20190315,000000,26.59,26.68,26.5,26.5,200324,0
+SCHW_D.US,D,20190318,000000,26.6,26.6281,26.49,26.49,67888,0
+SCHW_D.US,D,20190319,000000,26.52,26.52,26.28,26.28,67295,0
+SCHW_D.US,D,20190320,000000,26.31,26.31,25.86,26.11,94817,0
+SCHW_D.US,D,20190321,000000,26.06,26.24,26.06,26.19,48872,0
+SCHW_D.US,D,20190322,000000,26.14,26.17,26.05,26.115,41659,0
+SCHW_D.US,D,20190325,000000,26.11,26.1406,26,26.03,33859,0
+SCHW_D.US,D,20190326,000000,26.08,26.08,26,26.03,58557,0
+SCHW_D.US,D,20190327,000000,26.08,26.08,25.83,25.87,44361,0
+SCHW_D.US,D,20190328,000000,25.96,25.96,25.8,25.81,58675,0
+SCHW_D.US,D,20190329,000000,25.81,26.17,25.81,25.97,231061,0
+SCHW_D.US,D,20190401,000000,26.09,26.44,26.09,26.37,54746,0
+SCHW_D.US,D,20190402,000000,26.44,26.47,26.22,26.43,39012,0
+SCHW_D.US,D,20190403,000000,26.44,26.51,26.415,26.44,61268,0
+SCHW_D.US,D,20190404,000000,26.44,26.58,26.4375,26.5,42252,0
+SCHW_D.US,D,20190405,000000,26.47,26.54,26.46,26.5,92741,0
+SCHW_D.US,D,20190408,000000,26.48,26.54,26.39,26.4,174703,0
+SCHW_D.US,D,20190409,000000,26.47,26.49,26.22,26.22,26787,0
+SCHW_D.US,D,20190410,000000,26.24,26.38,26.24,26.26,27821,0
+SCHW_D.US,D,20190411,000000,26.35,26.35,26.27,26.3,14444,0
+SCHW_D.US,D,20190412,000000,26.33,26.43,26.33,26.4,20301,0
+SCHW_D.US,D,20190415,000000,26.45,26.45,26.27,26.28,54211,0
+SCHW_D.US,D,20190416,000000,26.3,26.43,26.3,26.4,27338,0
+SCHW_D.US,D,20190417,000000,26.44,26.44,26.27,26.28,32569,0
+SCHW_D.US,D,20190418,000000,26.34,26.4288,26.25,26.3,40614,0
+SCHW_D.US,D,20190422,000000,26.37,26.37,26.26,26.28,20334,0
+SCHW_D.US,D,20190423,000000,26.33,26.4,26.27,26.39,33694,0
+SCHW_D.US,D,20190424,000000,26.43,26.46,26.33,26.33,31322,0
+SCHW_D.US,D,20190425,000000,26.43,26.45,26.3494,26.35,32726,0
+SCHW_D.US,D,20190426,000000,26.41,26.41,26.14,26.14,51553,0
+SCHW_D.US,D,20190429,000000,26.16,26.34,26.16,26.23,25663,0
+SCHW_D.US,D,20190430,000000,26.28,26.2988,26.08,26.12,193941,0
+SCHW_D.US,D,20190501,000000,26.15,26.46,26.12,26.41,57390,0
+SCHW_D.US,D,20190502,000000,26.45,26.4573,26.3184,26.45,21662,0
+SCHW_D.US,D,20190503,000000,26.47,26.5029,26.34,26.4,33797,0
+SCHW_D.US,D,20190506,000000,26.38,26.45,26.36,26.4284,15790,0
+SCHW_D.US,D,20190507,000000,26.46,26.47,26.29,26.39,29408,0
+SCHW_D.US,D,20190508,000000,26.32,26.45,26.32,26.39,36932,0
+SCHW_D.US,D,20190509,000000,26.4,26.44,26.29,26.4,33158,0
+SCHW_D.US,D,20190510,000000,26.46,26.53,26.4061,26.5,27970,0
+SCHW_D.US,D,20190513,000000,26.33,26.45,26.33,26.39,26939,0
+SCHW_D.US,D,20190514,000000,26.37,26.45,26.34,26.45,23838,0
+SCHW_D.US,D,20190515,000000,26.46,26.59,26.4,26.5643,33241,0
+SCHW_D.US,D,20190516,000000,26.22,26.35,26.21,26.32,29815,0
+SCHW_D.US,D,20190517,000000,26.26,26.3886,26.23,26.27,17512,0
+SCHW_D.US,D,20190520,000000,26.34,26.34,26.05,26.07,26056,0
+SCHW_D.US,D,20190521,000000,26.14,26.2,26.11,26.13,81004,0
+SCHW_D.US,D,20190522,000000,26.19,26.23,26.14,26.15,27480,0
+SCHW_D.US,D,20190523,000000,26.16,26.16,26.1,26.11,30602,0
+SCHW_D.US,D,20190524,000000,26.17,26.17,26.1,26.1,23694,0
+SCHW_D.US,D,20190528,000000,26.08,26.19,26.08,26.14,39581,0
+SCHW_D.US,D,20190529,000000,26.19,26.195,26.15,26.16,90523,0
+SCHW_D.US,D,20190530,000000,26.2,26.28,26.17,26.26,24694,0
+SCHW_D.US,D,20190531,000000,26.25,26.26,26.07,26.16,216615,0
+SCHW_D.US,D,20190603,000000,26.3,26.3,26.165,26.22,32050,0
+SCHW_D.US,D,20190604,000000,26.3,26.53,26.2,26.52,57786,0
+SCHW_D.US,D,20190605,000000,26.52,26.53,26.42,26.5,28970,0
+SCHW_D.US,D,20190606,000000,26.51,26.55,26.38,26.39,52727,0
+SCHW_D.US,D,20190607,000000,26.48,26.55,26.38,26.45,45801,0
+SCHW_D.US,D,20190610,000000,26.49,26.54,26.43,26.48,25411,0
+SCHW_D.US,D,20190611,000000,26.52,26.52,26.39,26.42,25326,0
+SCHW_D.US,D,20190612,000000,26.4,26.52,26.4,26.52,22137,0
+SCHW_D.US,D,20190613,000000,26.49,26.55,26.49,26.5399,22345,0
+SCHW_D.US,D,20190614,000000,26.53,26.69,26.45,26.68,55144,0
+SCHW_D.US,D,20190617,000000,26.69,26.78,26.45,26.68,894365,0
+SCHW_D.US,D,20190618,000000,26.77,26.77,26.63,26.72,69440,0
+SCHW_D.US,D,20190619,000000,26.75,26.78,26.6,26.69,47200,0
+SCHW_D.US,D,20190620,000000,26.78,26.99,26.78,26.84,36568,0
+SCHW_D.US,D,20190621,000000,26.87,26.94,26.83,26.83,30671,0
+SCHW_D.US,D,20190624,000000,26.87,26.87,26.71,26.72,38245,0
+SCHW_D.US,D,20190625,000000,26.75,26.82,26.66,26.74,44503,0
+SCHW_D.US,D,20190626,000000,26.74,26.7707,26.628,26.77,30531,0
+SCHW_D.US,D,20190627,000000,26.65,26.73,26.52,26.52,25779,0
+SCHW_D.US,D,20190628,000000,26.5,26.5886,26.35,26.35,382660,0
+SCHW_D.US,D,20190701,000000,26.45,26.4999,26.41,26.49,62492,0
+SCHW_D.US,D,20190702,000000,26.53,26.74,26.49,26.73,50921,0
+SCHW_D.US,D,20190703,000000,26.73,26.87,26.63,26.87,26657,0
+SCHW_D.US,D,20190705,000000,26.71,26.84,26.63,26.77,28946,0
+SCHW_D.US,D,20190708,000000,26.82,26.82,26.67,26.72,14972,0
+SCHW_D.US,D,20190709,000000,26.77,26.81,26.61,26.61,25329,0
+SCHW_D.US,D,20190710,000000,26.66,26.8,26.61,26.62,29171,0
+SCHW_D.US,D,20190711,000000,26.76,26.76,26.6,26.69,36554,0
+SCHW_D.US,D,20190712,000000,26.71,26.78,26.61,26.78,19035,0
+SCHW_D.US,D,20190715,000000,26.78,26.89,26.68,26.89,15644,0
+SCHW_D.US,D,20190716,000000,26.87,26.87,26.7,26.83,53984,0
+SCHW_D.US,D,20190717,000000,26.84,26.9,26.7814,26.87,58744,0
+SCHW_D.US,D,20190718,000000,26.86,26.9,26.73,26.76,104169,0
+SCHW_D.US,D,20190719,000000,26.75,26.7821,26.69,26.73,104166,0
+SCHW_D.US,D,20190722,000000,26.77,26.85,26.7305,26.78,55850,0
+SCHW_D.US,D,20190723,000000,26.83,26.83,26.72,26.77,37915,0
+SCHW_D.US,D,20190724,000000,26.8,26.95,26.76,26.9,78527,0
+SCHW_D.US,D,20190725,000000,26.89,26.89,26.74,26.75,32717,0
+SCHW_D.US,D,20190726,000000,26.84,26.86,26.78,26.84,36234,0
+SCHW_D.US,D,20190729,000000,26.84,27.1,26.75,27.09,45864,0
+SCHW_D.US,D,20190730,000000,27.06,27.13,26.97,27,54636,0
+SCHW_D.US,D,20190731,000000,26.98,27.08,26.85,27,216983,0
+SCHW_D.US,D,20190801,000000,26.96,27.25,26.8,26.8,92702,0
+SCHW_D.US,D,20190802,000000,26.82,27.19,26.78,27.19,50943,0
+SCHW_D.US,D,20190805,000000,27.08,27.11,26.77,26.82,66790,0
+SCHW_D.US,D,20190806,000000,26.9,26.9704,26.8,26.9,76814,0
+SCHW_D.US,D,20190807,000000,26.7,26.825,26.66,26.66,101684,0
+SCHW_D.US,D,20190808,000000,26.74,26.86,26.65,26.68,33135,0
+SCHW_D.US,D,20190809,000000,26.68,26.8,26.67,26.75,130351,0
+SCHW_D.US,D,20190812,000000,26.78,26.8,26.7,26.74,27808,0
+SCHW_D.US,D,20190813,000000,26.76,26.88,26.75,26.83,61055,0
+SCHW_D.US,D,20190814,000000,26.75,26.87,26.73,26.85,69480,0
+SCHW_D.US,D,20190815,000000,26.87,26.97,26.86,26.95,68417,0
+SCHW_D.US,D,20190816,000000,26.58,26.64,26.519,26.54,58501,0
+SCHW_D.US,D,20190819,000000,26.56,26.58,26.49,26.51,32075,0
+SCHW_D.US,D,20190820,000000,26.52,26.6,26.49,26.55,46407,0
+SCHW_D.US,D,20190821,000000,26.55,26.6,26.52,26.57,49081,0
+SCHW_D.US,D,20190822,000000,26.57,26.63,26.53,26.57,48683,0
+SCHW_D.US,D,20190823,000000,26.57,26.6,26.54,26.57,52455,0
+SCHW_D.US,D,20190826,000000,26.6,26.6,26.51,26.55,37198,0
+SCHW_D.US,D,20190827,000000,26.55,26.57,26.49,26.52,57530,0
+SCHW_D.US,D,20190828,000000,26.56,26.58,26.51,26.52,40480,0
+SCHW_D.US,D,20190829,000000,26.6,26.6,26.41,26.41,45228,0
+SCHW_D.US,D,20190830,000000,26.4,26.44,26.23,26.29,171156,0
+SCHW_D.US,D,20190903,000000,26.41,26.45,26.34,26.41,83789,0
+SCHW_D.US,D,20190904,000000,26.43,26.52,26.41,26.51,86764,0
+SCHW_D.US,D,20190905,000000,26.51,26.54,26.43,26.49,77102,0
+SCHW_D.US,D,20190906,000000,26.52,26.58,26.4959,26.57,68452,0
+SCHW_D.US,D,20190909,000000,26.58,26.58,26.45,26.52,44074,0
+SCHW_D.US,D,20190910,000000,26.52,26.54,26.38,26.41,51214,0
+SCHW_D.US,D,20190911,000000,26.44,26.4699,26.31,26.36,44470,0
+SCHW_D.US,D,20190912,000000,26.37,26.4182,26.27,26.35,29567,0
+SCHW_D.US,D,20190913,000000,26.33,26.36,25.95,26.151,83266,0
+SCHW_D.US,D,20190916,000000,26.25,26.25,26.1,26.215,27715,0
+SCHW_D.US,D,20190917,000000,26.17,26.33,26.17,26.33,58302,0
+SCHW_D.US,D,20190918,000000,26.33,26.42,26.3,26.42,62879,0
+SCHW_D.US,D,20190919,000000,26.47,26.52,26.42,26.5125,26466,0
+SCHW_D.US,D,20190920,000000,26.54,26.609,26.51,26.5628,42371,0
+SCHW_D.US,D,20190923,000000,26.67,26.91,26.5288,26.9,49000,0
+SCHW_D.US,D,20190924,000000,26.88,26.88,26.7925,26.85,37188,0
+SCHW_D.US,D,20190925,000000,26.8,26.895,26.79,26.85,101548,0
+SCHW_D.US,D,20190926,000000,26.8,26.8924,26.785,26.85,72498,0
+SCHW_D.US,D,20190927,000000,26.87,26.98,26.84,26.98,51434,0
+SCHW_D.US,D,20190930,000000,26.95,26.99,26.865,26.92,173211,0
+SCHW_D.US,D,20191001,000000,26.89,27.17,26.89,26.99,68354,0
+SCHW_D.US,D,20191002,000000,27.05,27.05,26.72,26.78,260692,0
+SCHW_D.US,D,20191003,000000,26.83,26.89,26.73,26.89,84694,0
+SCHW_D.US,D,20191004,000000,26.95,27.13,26.8269,27.13,26278,0
+SCHW_D.US,D,20191007,000000,27,27.0747,26.94,27.03,72420,0
+SCHW_D.US,D,20191008,000000,27.03,27.03,26.92,26.92,44656,0
+SCHW_D.US,D,20191009,000000,26.95,26.99,26.85,26.85,99869,0
+SCHW_D.US,D,20191010,000000,26.82,26.98,26.82,26.92,42523,0
+SCHW_D.US,D,20191011,000000,27,27.13,26.89,27.095,28187,0
+SCHW_D.US,D,20191014,000000,26.93,27.05,26.93,27.02,51975,0
+SCHW_D.US,D,20191015,000000,27,27.0858,26.82,26.92,82723,0
+SCHW_D.US,D,20191016,000000,26.84,26.99,26.73,26.93,102925,0
+SCHW_D.US,D,20191017,000000,26.97,26.97,26.783,26.87,26296,0
+SCHW_D.US,D,20191018,000000,26.97,26.97,26.62,26.63,158304,0
+SCHW_D.US,D,20191021,000000,26.67,26.7,26.48,26.52,48818,0
+SCHW_D.US,D,20191022,000000,26.48,26.6,26.48,26.6,49715,0
+SCHW_D.US,D,20191023,000000,26.6,26.81,26.6,26.76,38469,0
+SCHW_D.US,D,20191024,000000,26.81,26.8784,26.58,26.61,88957,0
+SCHW_D.US,D,20191025,000000,26.69,26.7,26.5537,26.67,36410,0
+SCHW_D.US,D,20191028,000000,26.74,26.74,26.61,26.7,34324,0
+SCHW_D.US,D,20191029,000000,26.71,26.78,26.6308,26.78,40459,0
+SCHW_D.US,D,20191030,000000,26.66,26.875,26.66,26.87,50436,0
+SCHW_D.US,D,20191031,000000,26.82,26.915,26.71,26.71,273687,0
+SCHW_D.US,D,20191101,000000,26.74,26.8,26.61,26.7,84010,0
+SCHW_D.US,D,20191104,000000,26.7,26.7,26.57,26.69,29288,0
+SCHW_D.US,D,20191105,000000,26.68,26.7,26.56,26.7,46322,0
+SCHW_D.US,D,20191106,000000,26.65,26.76,26.57,26.6,42870,0
+SCHW_D.US,D,20191107,000000,26.6,26.6,26.39,26.41,44381,0
+SCHW_D.US,D,20191108,000000,26.41,26.57,26.36,26.41,33277,0
+SCHW_D.US,D,20191111,000000,26.41,26.48,26.41,26.44,28133,0
+SCHW_D.US,D,20191112,000000,26.47,26.65,26.47,26.6385,51462,0
+SCHW_D.US,D,20191113,000000,26.65,26.77,26.61,26.72,36194,0
+SCHW_D.US,D,20191114,000000,26.36,26.51,26.36,26.48,39607,0
+SCHW_D.US,D,20191115,000000,26.42,26.5,26.41,26.4226,30696,0
+SCHW_D.US,D,20191118,000000,26.49,26.5066,26.25,26.26,44194,0
+SCHW_D.US,D,20191119,000000,26.23,26.278,26.17,26.18,54330,0
+SCHW_D.US,D,20191120,000000,26.16,26.22,26.11,26.22,69166,0
+SCHW_D.US,D,20191121,000000,26.12,26.27,26.12,26.23,61224,0
+SCHW_D.US,D,20191122,000000,26.29,26.29,26.18,26.21,33113,0
+SCHW_D.US,D,20191125,000000,26.15,26.23,26.1,26.165,42834,0
+SCHW_D.US,D,20191126,000000,26.16,26.2118,26.15,26.15,33903,0
+SCHW_D.US,D,20191127,000000,26.15,26.2206,26.12,26.12,46427,0
+SCHW_D.US,D,20191129,000000,26.13,26.199,26.04,26.08,109738,0
+SCHW_D.US,D,20191202,000000,26.19,26.2173,25.9,26.1,98515,0
+SCHW_D.US,D,20191203,000000,26.07,26.1358,26.07,26.095,57743,0
+SCHW_D.US,D,20191204,000000,26.16,26.17,26.09,26.13,47674,0
+SCHW_D.US,D,20191205,000000,26.15,26.21,26.09,26.17,66619,0
+SCHW_D.US,D,20191206,000000,26.14,26.2,26.14,26.2,44394,0
+SCHW_D.US,D,20191209,000000,26.22,26.23,26.14,26.16,55812,0
+SCHW_D.US,D,20191210,000000,26.14,26.19,26.13,26.165,43905,0
+SCHW_D.US,D,20191211,000000,26.23,26.2625,26.17,26.25,54449,0
+SCHW_D.US,D,20191212,000000,26.28,26.28,26.16,26.18,31650,0
+SCHW_D.US,D,20191213,000000,26.21,26.28,26.18,26.28,44889,0
+SCHW_D.US,D,20191216,000000,26.29,26.3623,26.24,26.29,25914,0
+SCHW_D.US,D,20191217,000000,26.32,26.34,26.28,26.34,66002,0
+SCHW_D.US,D,20191218,000000,26.32,26.38,26.32,26.37,35713,0
+SCHW_D.US,D,20191219,000000,26.41,26.53,26.4,26.5,117152,0
+SCHW_D.US,D,20191220,000000,26.5,26.52,26.428,26.5,56665,0
+SCHW_D.US,D,20191223,000000,26.44,26.6,26.44,26.6,55274,0
+SCHW_D.US,D,20191224,000000,26.6,26.6,26.59,26.5903,14937,0
+SCHW_D.US,D,20191226,000000,26.62,26.83,26.53,26.79,33727,0
+SCHW_D.US,D,20191227,000000,26.79,26.79,26.58,26.63,60226,0
+SCHW_D.US,D,20191230,000000,26.7,26.7,26.5,26.53,33696,0
+SCHW_D.US,D,20191231,000000,26.59,26.59,26.49,26.5,49782,0
+SCHW_D.US,D,20200102,000000,26.65,26.65,26.54,26.59,77361,0
+SCHW_D.US,D,20200103,000000,26.48,26.63,26.48,26.61,198284,0
+SCHW_D.US,D,20200106,000000,26.56,26.6,26.53,26.56,86013,0
+SCHW_D.US,D,20200107,000000,26.53,26.57,26.53,26.56,61230,0
+SCHW_D.US,D,20200108,000000,26.52,26.6386,26.52,26.59,178020,0
+SCHW_D.US,D,20200109,000000,26.58,26.63,26.5,26.63,56493,0
+SCHW_D.US,D,20200110,000000,26.65,26.76,26.622,26.72,47474,0
+SCHW_D.US,D,20200113,000000,26.72,26.79,26.58,26.79,57452,0
+SCHW_D.US,D,20200114,000000,26.79,26.79,26.68,26.79,27256,0
+SCHW_D.US,D,20200115,000000,26.71,26.78,26.66,26.72,41153,0
+SCHW_D.US,D,20200116,000000,26.66,26.76,26.66,26.74,228604,0
+SCHW_D.US,D,20200117,000000,26.77,26.84,26.656,26.84,389973,0
+SCHW_D.US,D,20200121,000000,26.85,26.96,26.81,26.92,50087,0
+SCHW_D.US,D,20200122,000000,26.92,26.95,26.85,26.95,23084,0
+SCHW_D.US,D,20200123,000000,26.83,26.95,26.83,26.93,42262,0
+SCHW_D.US,D,20200124,000000,26.96,26.96,26.76,26.78,36200,0
+SCHW_D.US,D,20200127,000000,26.72,26.9,26.675,26.82,46625,0
+SCHW_D.US,D,20200128,000000,26.8,26.8688,26.7,26.75,243025,0
+SCHW_D.US,D,20200129,000000,26.84,26.89,26.755,26.81,20577,0
+SCHW_D.US,D,20200130,000000,26.85,26.862,26.7556,26.8,32224,0
+SCHW_D.US,D,20200131,000000,26.87,26.8875,26.75,26.76,115569,0
+SCHW_D.US,D,20200203,000000,26.82,26.845,26.7355,26.81,27093,0
+SCHW_D.US,D,20200204,000000,26.81,26.85,26.765,26.8,50385,0
+SCHW_D.US,D,20200205,000000,26.76,26.84,26.743,26.78,77562,0
+SCHW_D.US,D,20200206,000000,26.79,26.82,26.76,26.8,168312,0
+SCHW_D.US,D,20200207,000000,26.78,26.86,26.78,26.81,297062,0
+SCHW_D.US,D,20200210,000000,26.91,26.98,26.86,26.87,155223,0
+SCHW_D.US,D,20200211,000000,26.87,27,26.87,27,27607,0
+SCHW_D.US,D,20200212,000000,26.93,26.93,26.6,26.66,305869,0
+SCHW_D.US,D,20200213,000000,26.33,26.34,26.24,26.25,59915,0
+SCHW_D.US,D,20200214,000000,26.29,26.38,26.19,26.3672,44294,0
+SCHW_D.US,D,20200218,000000,26.38,26.38,26.25,26.2909,35934,0
+SCHW_D.US,D,20200219,000000,26.34,26.34,26.09,26.09,79800,0
+SCHW_D.US,D,20200220,000000,26.16,26.25,26.06,26.18,56411,0
+SCHW_D.US,D,20200221,000000,26.18,26.211,25.99,26.1,85294,0
+SCHW_D.US,D,20200224,000000,25.75,26.08,25.72,25.98,55903,0
+SCHW_D.US,D,20200225,000000,25.98,26.08,25.87,25.93,65781,0
+SCHW_D.US,D,20200226,000000,25.94,26.09,25.93,25.97,114178,0
+SCHW_D.US,D,20200227,000000,25.89,25.93,25.77,25.79,98012,0
+SCHW_D.US,D,20200228,000000,25.52,25.78,25.5,25.57,147803,0
+SCHW_D.US,D,20200302,000000,25.72,25.935,25.57,25.93,85359,0
+SCHW_D.US,D,20200303,000000,26.03,26.28,25.9624,26.03,142411,0
+SCHW_D.US,D,20200304,000000,26.05,26.29,26.05,26.29,34017,0
+SCHW_D.US,D,20200305,000000,26.08,26.31,26.08,26.11,95877,0
+SCHW_D.US,D,20200306,000000,25.95,26.08,25.74,25.82,47011,0
+SCHW_D.US,D,20200309,000000,25.48,25.8,25.3638,25.55,107623,0
+SCHW_D.US,D,20200310,000000,25.93,25.946,25.63,25.86,84000,0
+SCHW_D.US,D,20200311,000000,25.72,25.72,25.465,25.5,159145,0
+SCHW_D.US,D,20200312,000000,25.17,25.18,24.69,24.97,519841,0
+SCHW_D.US,D,20200313,000000,25.12,25.2467,24.71,25.01,395618,0
+SCHW_D.US,D,20200316,000000,24.5,24.75,23.4,23.54,389202,0
+SCHW_D.US,D,20200317,000000,24,24.45,23.42,24.04,562176,0
+SCHW_D.US,D,20200318,000000,23.46,23.82,19.4,22.31,437787,0
+SCHW_D.US,D,20200319,000000,21.31,24.2,19.51,22.64,288591,0
+SCHW_D.US,D,20200320,000000,22.35,23.74,22.35,23.09,453552,0
+SCHW_D.US,D,20200323,000000,22.77,22.7785,20.88,22.21,205262,0
+SCHW_D.US,D,20200324,000000,22.67,24.25,22.67,24.05,205741,0
+SCHW_D.US,D,20200325,000000,24.28,25.4799,24.01,24.68,141217,0
+SCHW_D.US,D,20200326,000000,24.89,25.35,24.89,25.35,84081,0
+SCHW_D.US,D,20200327,000000,24.5,25.332,24.5,24.96,61717,0
+SCHW_D.US,D,20200330,000000,24.96,25.33,24.96,25.19,44428,0
+SCHW_D.US,D,20200331,000000,25.18,25.3399,25,25.15,71121,0
+SCHW_D.US,D,20200401,000000,24.74,25.15,24.72,25.07,392623,0
+SCHW_D.US,D,20200402,000000,24.93,25.2078,24.75,25.04,81222,0
+SCHW_D.US,D,20200403,000000,24.99,25.04,24.78,24.81,68110,0
+SCHW_D.US,D,20200406,000000,25,25.2999,24.87,25.12,57875,0
+SCHW_D.US,D,20200407,000000,25.23,25.47,25.21,25.47,44522,0
+SCHW_D.US,D,20200408,000000,25.36,25.98,25.36,25.76,80050,0
+SCHW_D.US,D,20200409,000000,25.78,26.4,25.78,25.99,110533,0
+SCHW_D.US,D,20200413,000000,25.99,25.99,25.57,25.82,31914,0
+SCHW_D.US,D,20200414,000000,25.71,26.3,25.71,26.3,260529,0
+SCHW_D.US,D,20200415,000000,26,26.35,26,26.21,92857,0
+SCHW_D.US,D,20200416,000000,26.14,26.3,26.1,26.26,46098,0
+SCHW_D.US,D,20200417,000000,26.32,26.383,26.265,26.32,110921,0
+SCHW_D.US,D,20200420,000000,26.25,26.3,26.1,26.29,138392,0
+SCHW_D.US,D,20200421,000000,26.16,26.22,25.99,26.01,51077,0
+SCHW_D.US,D,20200422,000000,26.23,26.34,26.04,26.13,67531,0
+SCHW_D.US,D,20200423,000000,26.12,26.33,26.12,26.24,40858,0
+SCHW_D.US,D,20200424,000000,26.28,26.2937,25.92,26.259,1627397,0
+SCHW_D.US,D,20200427,000000,26.21,26.33,26.09,26.09,128740,0
+SCHW_D.US,D,20200428,000000,26.13,26.2,26.1,26.1,92055,0
+SCHW_D.US,D,20200429,000000,26.13,26.3399,26.04,26.16,85856,0
+SCHW_D.US,D,20200430,000000,26.16,26.16,25.97,26.13,66297,0
+SCHW_D.US,D,20200501,000000,26.01,26.1,25.94,26.09,38237,0
+SCHW_D.US,D,20200504,000000,26.02,26.14,25.98,26.14,38102,0
+SCHW_D.US,D,20200505,000000,26.06,26.15,26,26,37224,0
+SCHW_D.US,D,20200506,000000,26.03,26.08,25.9,26.0556,45349,0
+SCHW_D.US,D,20200507,000000,26.09,26.15,26.03,26.054,38080,0
+SCHW_D.US,D,20200508,000000,26.04,26.12,26.04,26.04,34660,0
+SCHW_D.US,D,20200511,000000,26.04,26.106,26.04,26.05,41556,0
+SCHW_D.US,D,20200512,000000,26.1,26.11,26.03,26.04,48315,0
+SCHW_D.US,D,20200513,000000,26.04,26.22,25.84,26.05,239645,0
+SCHW_D.US,D,20200514,000000,25.61,25.86,25.37,25.8,56724,0
+SCHW_D.US,D,20200515,000000,25.66,25.79,25.6,25.6,52855,0
+SCHW_D.US,D,20200518,000000,25.71,25.88,25.66,25.69,72827,0
+SCHW_D.US,D,20200519,000000,25.69,25.93,25.69,25.84,29177,0
+SCHW_D.US,D,20200520,000000,25.91,25.94,25.64,25.8304,50706,0
+SCHW_D.US,D,20200521,000000,25.8,26.08,25.8,26.0525,65199,0
+SCHW_D.US,D,20200522,000000,26.13,26.15,25.95,26.12,30786,0
+SCHW_D.US,D,20200526,000000,26.25,26.25,26.06,26.13,24755,0
+SCHW_D.US,D,20200527,000000,26.09,26.26,26.07,26.26,34301,0
+SCHW_D.US,D,20200528,000000,26.29,26.29,26.145,26.16,32001,0
+SCHW_D.US,D,20200529,000000,26.16,26.3,26.1,26.3,33375,0
+SCHW_D.US,D,20200601,000000,26.3,26.3,26.23,26.3,29436,0
+SCHW_D.US,D,20200602,000000,26.23,26.4,26.23,26.4,23784,0
+SCHW_D.US,D,20200603,000000,26.43,26.43,26.3,26.41,30436,0
+SCHW_D.US,D,20200604,000000,26.3,26.4,26.26,26.27,31985,0
+SCHW_D.US,D,20200605,000000,26.43,26.48,26.33,26.4186,104520,0
+SCHW_D.US,D,20200608,000000,26.33,26.49,26.33,26.49,27176,0
+SCHW_D.US,D,20200609,000000,26.35,26.41,26.22,26.24,45207,0
+SCHW_D.US,D,20200610,000000,26.35,26.35,26.1901,26.32,34953,0
+SCHW_D.US,D,20200611,000000,26.11,26.13,25.84,25.99,128406,0
+SCHW_D.US,D,20200612,000000,26.28,26.28,25.85,25.86,36688,0
+SCHW_D.US,D,20200615,000000,25.66,26.17,25.66,26.1,102055,0
+SCHW_D.US,D,20200616,000000,26.29,26.29,26.03,26.15,29503,0
+SCHW_D.US,D,20200617,000000,26.23,26.24,26.1,26.2,49320,0
+SCHW_D.US,D,20200618,000000,26.24,26.31,26.11,26.31,48786,0
+SCHW_D.US,D,20200619,000000,26.21,26.41,26.21,26.36,188914,0
+SCHW_D.US,D,20200622,000000,26.39,26.39,26.1,26.12,48260,0
+SCHW_D.US,D,20200623,000000,26.12,26.253,26.12,26.18,24147,0
+SCHW_D.US,D,20200624,000000,26.13,26.2353,26.04,26.21,31887,0
+SCHW_D.US,D,20200625,000000,26.13,26.24,26.06,26.215,34758,0
+SCHW_D.US,D,20200626,000000,26.16,26.18,26.01,26.01,40343,0
+SCHW_D.US,D,20200629,000000,26.01,26.1,25.97,26.1,29019,0
+SCHW_D.US,D,20200630,000000,25.97,26.1028,25.88,25.88,168782,0
+SCHW_D.US,D,20200701,000000,25.84,26.1,25.84,26.08,20195,0
+SCHW_D.US,D,20200702,000000,26.02,26.105,25.97,25.97,30707,0
+SCHW_D.US,D,20200706,000000,26.09,26.1,25.93,26.08,15427,0
+SCHW_D.US,D,20200707,000000,26.08,26.08,25.99,26.034,21802,0
+SCHW_D.US,D,20200708,000000,26.07,26.29,26,26.29,42854,0
+SCHW_D.US,D,20200709,000000,26.26,26.265,26.06,26.16,23669,0
+SCHW_D.US,D,20200710,000000,26.15,26.16,26.05,26.12,30943,0
+SCHW_D.US,D,20200713,000000,26.16,26.16,25.96,25.9692,41158,0
+SCHW_D.US,D,20200714,000000,25.9,26.06,25.88,25.935,81439,0
+SCHW_D.US,D,20200715,000000,25.99,26.01,25.92,26.01,37819,0
+SCHW_D.US,D,20200716,000000,25.93,26.11,25.9,26.11,31693,0
+SCHW_D.US,D,20200717,000000,26.2,26.43,26.14,26.39,87232,0
+SCHW_D.US,D,20200720,000000,26.37,26.49,26.364,26.47,25525,0
+SCHW_D.US,D,20200721,000000,26.37,26.57,26.36,26.57,37851,0
+SCHW_D.US,D,20200722,000000,26.47,26.59,26.45,26.52,52958,0
+SCHW_D.US,D,20200723,000000,26.46,26.5575,26.46,26.5,26104,0
+SCHW_D.US,D,20200724,000000,26.57,26.57,26.46,26.46,19965,0
+SCHW_D.US,D,20200727,000000,26.46,26.55,26.44,26.44,51773,0
+SCHW_D.US,D,20200728,000000,26.38,26.5426,26.38,26.45,38007,0
+SCHW_D.US,D,20200729,000000,26.4,26.545,26.38,26.54,37870,0
+SCHW_D.US,D,20200730,000000,26.35,26.5399,26.35,26.48,34531,0
+SCHW_D.US,D,20200731,000000,26.4,26.55,26.4,26.55,26542,0
+SCHW_D.US,D,20200803,000000,26.54,26.558,26.48,26.54,24210,0
+SCHW_D.US,D,20200804,000000,26.54,26.5994,26.48,26.5,27983,0
+SCHW_D.US,D,20200805,000000,26.6,26.6,26.43,26.47,35513,0
+SCHW_D.US,D,20200806,000000,26.42,26.52,26.3181,26.45,130331,0
+SCHW_D.US,D,20200807,000000,26.39,26.6,26.36,26.6,38812,0
+SCHW_D.US,D,20200810,000000,26.46,26.63,26.46,26.47,47722,0
+SCHW_D.US,D,20200811,000000,26.5,26.59,26.46,26.5248,46700,0
+SCHW_D.US,D,20200812,000000,26.49,26.607,26.49,26.53,43912,0
+SCHW_D.US,D,20200813,000000,26.53,26.64,26.5106,26.61,21621,0
+SCHW_D.US,D,20200814,000000,26.31,26.37,26.18,26.21,27542,0
+SCHW_D.US,D,20200817,000000,26.21,26.36,26.21,26.34,26402,0
+SCHW_D.US,D,20200818,000000,26.27,26.36,26.19,26.26,55905,0
+SCHW_D.US,D,20200819,000000,26.22,26.2954,26.13,26.14,69837,0
+SCHW_D.US,D,20200820,000000,26.13,26.3,26.13,26.3,47514,0
+SCHW_D.US,D,20200821,000000,26.3,26.49,26.28,26.414,47821,0
+SCHW_D.US,D,20200824,000000,26.46,26.46,26.32,26.36,46131,0
+SCHW_D.US,D,20200825,000000,26.33,26.4117,26.285,26.39,28101,0
+SCHW_D.US,D,20200826,000000,26.45,26.64,26.3,26.64,65517,0
+SCHW_D.US,D,20200827,000000,26.56,26.63,26.35,26.35,37308,0
+SCHW_D.US,D,20200828,000000,26.34,26.5883,26.22,26.25,93153,0
+SCHW_D.US,D,20200831,000000,26.18,26.2784,26.11,26.11,79523,0
+SCHW_D.US,D,20200901,000000,26.22,26.22,26.11,26.17,42642,0
+SCHW_D.US,D,20200902,000000,26.14,26.17,25.97,25.97,63146,0
+SCHW_D.US,D,20200903,000000,25.99,26.09,25.83,25.93,50981,0
+SCHW_D.US,D,20200904,000000,25.98,25.98,25.7579,25.82,49909,0
+SCHW_D.US,D,20200908,000000,25.71,25.76,25.67,25.67,47896,0
+SCHW_D.US,D,20200909,000000,25.78,25.78,25.63,25.66,87860,0
+SCHW_D.US,D,20200910,000000,25.7,25.84,25.7,25.76,112375,0
+SCHW_D.US,D,20200911,000000,25.76,25.8742,25.73,25.81,48660,0
+SCHW_D.US,D,20200914,000000,25.79,25.9,25.7837,25.84,45479,0
+SCHW_D.US,D,20200915,000000,25.89,25.92,25.78,25.8,81386,0
+SCHW_D.US,D,20200916,000000,25.8,25.85,25.77,25.78,60635,0
+SCHW_D.US,D,20200917,000000,25.75,25.82,25.71,25.77,49267,0
+SCHW_D.US,D,20200918,000000,25.77,25.8,25.6901,25.8,59930,0
+SCHW_D.US,D,20200921,000000,25.7,25.7,25.6,25.67,70974,0
+SCHW_D.US,D,20200922,000000,25.68,25.77,25.68,25.77,60304,0
+SCHW_D.US,D,20200923,000000,25.77,25.8,25.56,25.62,67233,0
+SCHW_D.US,D,20200924,000000,25.55,25.69,25.5,25.6,75011,0
+SCHW_D.US,D,20200925,000000,25.61,25.67,25.6,25.67,212149,0
+SCHW_D.US,D,20200928,000000,25.72,25.77,25.69,25.75,93268,0
+SCHW_D.US,D,20200929,000000,25.75,25.75,25.7,25.74,53174,0
+SCHW_D.US,D,20200930,000000,25.75,25.78,25.66,25.72,100835,0
+SCHW_D.US,D,20201001,000000,25.75,25.92,25.72,25.84,61810,0
+SCHW_D.US,D,20201002,000000,25.78,25.83,25.66,25.83,120829,0
+SCHW_D.US,D,20201005,000000,25.79,25.85,25.76,25.8,55909,0
+SCHW_D.US,D,20201006,000000,25.76,25.85,25.74,25.79,68111,0
+SCHW_D.US,D,20201007,000000,25.77,25.89,25.77,25.89,47921,0
+SCHW_D.US,D,20201008,000000,25.87,25.93,25.8275,25.91,72486,0
+SCHW_D.US,D,20201009,000000,25.88,25.91,25.82,25.89,38423,0
+SCHW_D.US,D,20201012,000000,25.91,25.97,25.86,25.96,54376,0
+SCHW_D.US,D,20201013,000000,25.9,26.06,25.9,26.02,64123,0
+SCHW_D.US,D,20201014,000000,25.99,26.02,25.9201,25.94,20687,0
+SCHW_D.US,D,20201015,000000,25.92,25.98,25.85,25.96,144296,0
+SCHW_D.US,D,20201016,000000,25.92,25.98,25.87,25.98,83599,0
+SCHW_D.US,D,20201019,000000,25.9,25.9573,25.83,25.93,49152,0
+SCHW_D.US,D,20201020,000000,25.88,25.96,25.88,25.91,57142,0
+SCHW_D.US,D,20201021,000000,25.87,25.89,25.79,25.8,54213,0
+SCHW_D.US,D,20201022,000000,25.85,25.91,25.8,25.91,127378,0
+SCHW_D.US,D,20201023,000000,25.95,25.95,25.83,25.95,86886,0
+SCHW_D.US,D,20201026,000000,25.84,25.9,25.7972,25.8,50023,0
+SCHW_D.US,D,20201027,000000,25.8,25.88,25.79,25.83,70445,0
+SCHW_D.US,D,20201028,000000,25.76,25.8797,25.71,25.78,90477,0
+SCHW_D.US,D,20201029,000000,25.81,25.91,25.75,25.75,50919,0
+SCHW_D.US,D,20201030,000000,25.75,25.9,25.75,25.9,106123,0
+SCHW_D.US,D,20201102,000000,25.81,25.9221,25.81,25.9,344520,0
+SCHW_D.US,D,20201103,000000,25.86,25.92,25.77,25.77,2588117,0
+SCHW_D.US,D,20201104,000000,25.8,25.89,25.8,25.87,55827,0
+SCHW_D.US,D,20201105,000000,25.87,26,25.86,25.93,60232,0
+SCHW_D.US,D,20201106,000000,25.92,25.93,25.86,25.88,31849,0
+SCHW_D.US,D,20201109,000000,25.92,26.01,25.89,25.99,86103,0
+SCHW_D.US,D,20201110,000000,25.97,26.06,25.92,26.04,47853,0
+SCHW_D.US,D,20201111,000000,26.01,26.07,26,26.04,25446,0
+SCHW_D.US,D,20201112,000000,26.04,26.08,26.02,26.07,68216,0
+SCHW_D.US,D,20201113,000000,25.68,25.794,25.62,25.73,80239,0
+SCHW_D.US,D,20201116,000000,25.73,26.18,25.7,26.14,132528,0
+SCHW_D.US,D,20201117,000000,26.05,26.12,25.975,26.05,55880,0
+SCHW_D.US,D,20201118,000000,25.98,26.09,25.98,26.01,39863,0
+SCHW_D.US,D,20201119,000000,26.02,26.1,26.01,26.03,57112,0
+SCHW_D.US,D,20201120,000000,26.06,26.06,25.94,25.99,30556,0
+SCHW_D.US,D,20201123,000000,25.95,26.07,25.95,25.96,46765,0
+SCHW_D.US,D,20201124,000000,25.94,26.0457,25.94,25.96,34050,0
+SCHW_D.US,D,20201125,000000,25.92,25.99,25.81,25.91,53989,0
+SCHW_D.US,D,20201127,000000,25.86,26.03,25.86,25.94,26365,0
+SCHW_D.US,D,20201130,000000,25.94,25.97,25.83,25.83,83932,0
+SCHW_D.US,D,20201201,000000,26,26,25.81,25.81,49983,0
+SCHW_D.US,D,20201202,000000,25.79,25.8876,25.74,25.88,54677,0
+SCHW_D.US,D,20201203,000000,25.92,25.96,25.87,25.96,30961,0
+SCHW_D.US,D,20201204,000000,25.88,25.98,25.87,25.96,46603,0
+SCHW_D.US,D,20201207,000000,25.89,26,25.89,25.97,32764,0
+SCHW_D.US,D,20201208,000000,25.93,25.96,25.83,25.91,38805,0
+SCHW_D.US,D,20201209,000000,25.9,25.9346,25.86,25.87,62053,0
+SCHW_D.US,D,20201210,000000,25.86,25.87,25.745,25.77,72717,0
+SCHW_D.US,D,20201211,000000,25.75,25.79,25.75,25.78,38061,0
+SCHW_D.US,D,20201214,000000,25.77,25.8482,25.74,25.8,51498,0
+SCHW_D.US,D,20201215,000000,25.78,25.848,25.78,25.8,35459,0
+SCHW_D.US,D,20201216,000000,25.8,25.84,25.7695,25.79,36146,0
+SCHW_D.US,D,20201217,000000,25.83,25.84,25.8,25.81,47403,0
+SCHW_D.US,D,20201218,000000,25.83,25.83,25.7703,25.82,49578,0
+SCHW_D.US,D,20201221,000000,25.75,25.98,25.75,25.91,47848,0
+SCHW_D.US,D,20201222,000000,25.9,26,25.81,25.92,64194,0
+SCHW_D.US,D,20201223,000000,25.83,25.89,25.79,25.82,34409,0
+SCHW_D.US,D,20201224,000000,25.85,25.91,25.8379,25.898,20092,0
+SCHW_D.US,D,20201228,000000,25.9,25.91,25.79,25.84,31113,0
+SCHW_D.US,D,20201229,000000,25.8,25.9,25.78,25.9,44589,0
+SCHW_D.US,D,20201230,000000,25.9,25.96,25.825,25.93,29056,0
+SCHW_D.US,D,20201231,000000,25.87,26.04,25.87,26.04,62700,0
+SCHW_D.US,D,20210104,000000,26.04,26.04,25.83,25.83,23305,0
+SCHW_D.US,D,20210105,000000,25.83,25.982,25.83,25.94,31661,0
+SCHW_D.US,D,20210106,000000,25.9,25.94,25.65,25.88,44878,0
+SCHW_D.US,D,20210107,000000,25.94,25.94,25.68,25.73,41849,0
+SCHW_D.US,D,20210108,000000,25.74,25.95,25.74,25.95,19800,0
+SCHW_D.US,D,20210111,000000,25.9,25.93,25.69,25.69,29149,0
+SCHW_D.US,D,20210112,000000,25.7,25.76,25.63,25.76,79475,0
+SCHW_D.US,D,20210113,000000,25.79,25.85,25.7303,25.8,45844,0
+SCHW_D.US,D,20210114,000000,25.79,25.98,25.79,25.95,38476,0
+SCHW_D.US,D,20210115,000000,25.82,26,25.81,25.87,35961,0
+SCHW_D.US,D,20210119,000000,25.83,25.89,25.83,25.88,27531,0
+SCHW_D.US,D,20210120,000000,25.96,25.98,25.8908,25.9684,23508,0
+SCHW_D.US,D,20210121,000000,25.88,25.99,25.83,25.912,53282,0
+SCHW_D.US,D,20210122,000000,25.96,25.98,25.94,25.94,19062,0
+SCHW_D.US,D,20210125,000000,25.86,26.02,25.8445,25.95,30359,0
+SCHW_D.US,D,20210126,000000,25.95,25.95,25.85,25.86,22197,0
+SCHW_D.US,D,20210127,000000,25.92,25.94,25.6979,25.6979,36726,0
+SCHW_D.US,D,20210128,000000,25.71,25.89,25.7099,25.85,51321,0
+SCHW_D.US,D,20210129,000000,25.8,25.87,25.7,25.84,69470,0
+SCHW_D.US,D,20210201,000000,25.85,25.972,25.83,25.84,32894,0
+SCHW_D.US,D,20210202,000000,25.83,26.04,25.83,25.835,44337,0
+SCHW_D.US,D,20210203,000000,25.85,26.02,25.82,25.82,34003,0
+SCHW_D.US,D,20210204,000000,25.82,25.95,25.74,25.78,67780,0
+SCHW_D.US,D,20210205,000000,25.8,25.8752,25.75,25.79,37382,0
+SCHW_D.US,D,20210208,000000,25.78,25.8598,25.7602,25.81,28804,0
+SCHW_D.US,D,20210209,000000,25.78,25.8496,25.76,25.83,39549,0
+SCHW_D.US,D,20210210,000000,25.87,25.89,25.78,25.83,33666,0
+SCHW_D.US,D,20210211,000000,25.47,25.47,25.38,25.41,53611,0
+SCHW_D.US,D,20210212,000000,25.4,25.4,25.32,25.4,70162,0
+SCHW_D.US,D,20210216,000000,25.39,25.4,25.31,25.32,87878,0
+SCHW_D.US,D,20210217,000000,25.32,25.42,25.3068,25.41,125784,0
+SCHW_D.US,D,20210218,000000,25.39,25.42,25.33,25.36,48177,0
+SCHW_D.US,D,20210219,000000,25.33,25.37,25.33,25.36,26959,0
+SCHW_D.US,D,20210222,000000,25.34,25.36,25.3,25.36,62474,0
+SCHW_D.US,D,20210223,000000,25.31,25.35,25.3,25.35,50067,0
+SCHW_D.US,D,20210224,000000,25.35,25.35,25.26,25.35,72974,0
+SCHW_D.US,D,20210225,000000,25.35,25.35,25.255,25.33,53208,0
+SCHW_D.US,D,20210226,000000,25.3,25.36,25.26,25.36,95558,0
+SCHW_D.US,D,20210301,000000,25.39,25.48,25.355,25.39,50618,0
+SCHW_D.US,D,20210302,000000,25.35,25.4788,25.35,25.47,39969,0
+SCHW_D.US,D,20210303,000000,25.39,25.49,25.36,25.43,28076,0
+SCHW_D.US,D,20210304,000000,25.48,25.48,25.36,25.37,34280,0
+SCHW_D.US,D,20210305,000000,25.37,25.48,25.33,25.44,28487,0
+SCHW_D.US,D,20210308,000000,25.46,25.46,25.38,25.4,29789,0
+SCHW_D.US,D,20210309,000000,25.4,25.46,25.389,25.46,26542,0
+SCHW_D.US,D,20210310,000000,25.42,25.44,25.38,25.42,50736,0
+SCHW_D.US,D,20210311,000000,25.45,25.58,25.44,25.55,36736,0
+SCHW_D.US,D,20210312,000000,25.52,25.55,25.38,25.54,38078,0
+SCHW_D.US,D,20210315,000000,25.46,25.5768,25.46,25.5034,42169,0
+SCHW_D.US,D,20210316,000000,25.54,25.54,25.419,25.46,36083,0
+SCHW_D.US,D,20210317,000000,25.45,25.46,25.4,25.4,25006,0
+SCHW_D.US,D,20210318,000000,25.4,25.4,25.36,25.36,39635,0
+SCHW_D.US,D,20210319,000000,25.38,25.44,25.35,25.44,24225,0
+SCHW_D.US,D,20210322,000000,25.4,25.49,25.38,25.43,37291,0
+SCHW_D.US,D,20210323,000000,25.4,25.4899,25.38,25.4,42452,0
+SCHW_D.US,D,20210324,000000,25.41,25.46,25.41,25.43,137221,0
+SCHW_D.US,D,20210325,000000,25.41,25.44,25.35,25.4,228091,0
+SCHW_D.US,D,20210326,000000,25.39,25.45,25.38,25.38,213439,0
+SCHW_D.US,D,20210329,000000,25.37,25.42,25.33,25.33,105783,0
+SCHW_D.US,D,20210330,000000,25.33,25.39,25.31,25.38,211251,0
+SCHW_D.US,D,20210331,000000,25.34,25.38,25.31,25.36,636931,0
+SCHW_D.US,D,20210401,000000,25.37,25.425,25.35,25.41,152499,0
+SCHW_D.US,D,20210405,000000,25.42,25.4391,25.36,25.4,176344,0
+SCHW_D.US,D,20210406,000000,25.4,25.44,25.4,25.42,351638,0
+SCHW_D.US,D,20210407,000000,25.38,25.47,25.38,25.47,159695,0
+SCHW_D.US,D,20210408,000000,25.46,25.47,25.4167,25.47,33966,0
+SCHW_D.US,D,20210409,000000,25.46,25.5299,25.46,25.51,50442,0
+SCHW_D.US,D,20210412,000000,25.53,25.54,25.5,25.52,28401,0
+SCHW_D.US,D,20210413,000000,25.51,25.5475,25.5062,25.52,31839,0
+SCHW_D.US,D,20210414,000000,25.49,25.56,25.49,25.49,105178,0
+SCHW_D.US,D,20210415,000000,25.5,25.52,25.48,25.5,71785,0
+SCHW_D.US,D,20210416,000000,25.48,25.52,25.47,25.47,66535,0
+SCHW_D.US,D,20210419,000000,25.5,25.5147,25.45,25.51,42994,0
+SCHW_D.US,D,20210420,000000,25.49,25.52,25.49,25.52,52684,0
+SCHW_D.US,D,20210421,000000,25.5,25.57,25.5,25.55,25560,0
+SCHW_D.US,D,20210422,000000,25.57,25.57,25.5,25.5,44206,0
+SCHW_D.US,D,20210423,000000,25.57,25.58,25.5286,25.54,36028,0
+SCHW_D.US,D,20210426,000000,25.56,25.56,25.5043,25.55,47325,0
+SCHW_D.US,D,20210427,000000,25.55,25.56,25.51,25.53,60114,0
+SCHW_D.US,D,20210428,000000,25.55,25.56,25.51,25.56,32558,0
+SCHW_D.US,D,20210429,000000,25.51,25.55,25.51,25.5225,43781,0
+SCHW_D.US,D,20210430,000000,25.52,25.56,25.52,25.53,116523,0
+SCHW_D.US,D,20210503,000000,25.56,25.7144,25.55,25.68,192397,0
+SCHW_D.US,D,20210504,000000,25.67,25.7,25.61,25.67,78721,0
+SCHW_D.US,D,20210505,000000,25.63,25.67,25.61,25.66,32008,0
+SCHW_D.US,D,20210506,000000,25.61,25.6684,25.55,25.6,93370,0
+SCHW_D.US,D,20210507,000000,25.6,25.68,25.59,25.66,219070,0
+SCHW_D.US,D,20210510,000000,25.62,25.68,25.62,25.66,16495,0
+SCHW_D.US,D,20210511,000000,25.62,25.68,25.6,25.61,30483,0
+SCHW_D.US,D,20210512,000000,25.6,25.67,25.57,25.64,54039,0
+SCHW_D.US,D,20210513,000000,25.61,25.66,25.61,25.64,25606,0
+SCHW_D.US,D,20210514,000000,25.27,25.27,25.235,25.25,41407,0
+SCHW_D.US,D,20210517,000000,25.27,25.27,25.24,25.26,31027,0
+SCHW_D.US,D,20210518,000000,25.29,25.29,25.25,25.29,37283,0
+SCHW_D.US,D,20210519,000000,25.29,25.3,25.256,25.2867,27676,0
+SCHW_D.US,D,20210520,000000,25.28,25.32,25.28,25.3001,26784,0
+SCHW_D.US,D,20210521,000000,25.29,25.315,25.24,25.25,111884,0
+SCHW_D.US,D,20210524,000000,25.26,25.32,25.25,25.32,29682,0
+SCHW_D.US,D,20210525,000000,25.32,25.34,25.2922,25.34,33047,0
+SCHW_D.US,D,20210526,000000,25.34,25.34,25.28,25.28,26713,0
+SCHW_D.US,D,20210527,000000,25.28,25.34,25.28,25.28,30737,0
+SCHW_D.US,D,20210528,000000,25.34,25.34,25.26,25.32,76267,0
+SCHW_D.US,D,20210601,000000,25.34,25.34,25.301,25.34,68090,0
+SCHW_D.US,D,20210602,000000,25.34,25.34,25.3301,25.34,73939,0
+SCHW_D.US,D,20210603,000000,25.34,25.34,25.32,25.33,248444,0
+SCHW_D.US,D,20210604,000000,25.34,25.35,25.32,25.3393,31953,0
+SCHW_D.US,D,20210607,000000,25.34,25.34,25.31,25.31,122627,0
+SCHW_D.US,D,20210608,000000,25.33,25.335,25.28,25.3,89421,0
+SCHW_D.US,D,20210609,000000,25.3,25.34,25.3,25.33,73446,0
+SCHW_D.US,D,20210610,000000,25.34,25.34,25.28,25.34,233039,0
+SCHW_D.US,D,20210611,000000,25.34,25.34,25.3,25.34,56418,0
+SCHW_D.US,D,20210614,000000,25.32,25.34,25.32,25.34,67220,0
+SCHW_D.US,D,20210615,000000,25.31,25.34,25.3,25.34,53625,0
+SCHW_D.US,D,20210616,000000,25.34,25.35,25.3109,25.35,50341,0
+SCHW_D.US,D,20210617,000000,25.35,25.36,25.33,25.35,47260,0
+SCHW_D.US,D,20210618,000000,25.35,25.35,25.34,25.35,70857,0
+SCHW_D.US,D,20210621,000000,25.35,25.36,25.34,25.35,52410,0
+SCHW_D.US,D,20210622,000000,25.34,25.37,25.33,25.37,67679,0
+SCHW_D.US,D,20210623,000000,25.37,25.37,25.34,25.34,86855,0
+SCHW_D.US,D,20210624,000000,25.37,25.38,25.355,25.36,87969,0
+SCHW_D.US,D,20210625,000000,25.38,25.39,25.35,25.35,50854,0
+SCHW_D.US,D,20210628,000000,25.39,25.39,25.34,25.37,58928,0
+SCHW_D.US,D,20210629,000000,25.37,25.37,25.36,25.37,35833,0
+SCHW_D.US,D,20210630,000000,25.37,25.39,25.35,25.37,169478,0
+SCHW_D.US,D,20210701,000000,25.37,25.39,25.37,25.37,35141,0
+SCHW_D.US,D,20210702,000000,25.38,25.38,25.36,25.36,52162,0
+SCHW_D.US,D,20210706,000000,25.38,25.4,25.365,25.38,45867,0
+SCHW_D.US,D,20210707,000000,25.4,25.41,25.38,25.41,39596,0
+SCHW_D.US,D,20210708,000000,25.41,25.41,25.3942,25.4,28541,0
+SCHW_D.US,D,20210709,000000,25.4,25.42,25.39,25.39,32041,0
+SCHW_D.US,D,20210712,000000,25.41,25.41,25.39,25.41,47756,0
+SCHW_D.US,D,20210713,000000,25.41,25.41,25.37,25.37,63431,0
+SCHW_D.US,D,20210714,000000,25.41,25.41,25.37,25.41,46660,0
+SCHW_D.US,D,20210715,000000,25.41,25.41,25.39,25.4024,35258,0
+SCHW_D.US,D,20210716,000000,25.41,25.41,25.38,25.38,26858,0
+SCHW_D.US,D,20210719,000000,25.36,25.41,25.36,25.39,27880,0
+SCHW_D.US,D,20210720,000000,25.4,25.41,25.38,25.41,44065,0
+SCHW_D.US,D,20210721,000000,25.39,25.41,25.39,25.41,33924,0
+SCHW_D.US,D,20210722,000000,25.41,25.4198,25.38,25.385,29651,0
+SCHW_D.US,D,20210723,000000,25.41,25.42,25.39,25.4,28655,0
+SCHW_D.US,D,20210726,000000,25.42,25.42,25.4001,25.42,36397,0
+SCHW_D.US,D,20210727,000000,25.41,25.44,25.39,25.44,67313,0
+SCHW_D.US,D,20210728,000000,25.42,25.56,25.42,25.55,50621,0
+SCHW_D.US,D,20210729,000000,25.54,25.66,25.54,25.64,62681,0
+SCHW_D.US,D,20210730,000000,25.62,25.69,25.56,25.56,64446,0
+SCHW_D.US,D,20210802,000000,25.65,25.69,25.6,25.64,54409,0
+SCHW_D.US,D,20210803,000000,25.64,25.68,25.62,25.64,50825,0
+SCHW_D.US,D,20210804,000000,25.67,25.69,25.58,25.69,125500,0
+SCHW_D.US,D,20210805,000000,25.68,25.7,25.67,25.68,84844,0
+SCHW_D.US,D,20210806,000000,25.67,25.69,25.6501,25.68,43154,0
+SCHW_D.US,D,20210809,000000,25.66,25.72,25.66,25.72,55449,0
+SCHW_D.US,D,20210810,000000,25.72,25.72,25.65,25.7,66383,0
+SCHW_D.US,D,20210811,000000,25.7,25.74,25.6676,25.74,69828,0
+SCHW_D.US,D,20210812,000000,25.75,25.75,25.71,25.74,44763,0
+SCHW_D.US,D,20210813,000000,25.75,25.76,25.73,25.75,43505,0
+SCHW_D.US,D,20210816,000000,25.38,25.4,25.34,25.4,35627,0
+SCHW_D.US,D,20210817,000000,25.4,25.4,25.33,25.38,52427,0
+SCHW_D.US,D,20210818,000000,25.34,25.37,25.34,25.37,34986,0
+SCHW_D.US,D,20210819,000000,25.35,25.38,24.92,25.36,45344,0
+SCHW_D.US,D,20210820,000000,25.36,25.36,25.35,25.36,35665,0
+SCHW_D.US,D,20210823,000000,25.34,25.36,25.34,25.36,35960,0
+SCHW_D.US,D,20210824,000000,25.35,25.36,25.33,25.33,51899,0
+SCHW_D.US,D,20210825,000000,25.35,25.36,25.33,25.35,59200,0
+SCHW_D.US,D,20210826,000000,25.34,25.36,25.3301,25.3538,17149,0
+SCHW_D.US,D,20210827,000000,25.34,25.36,25.34,25.35,40813,0
+SCHW_D.US,D,20210830,000000,25.37,25.39,25.34,25.37,40831,0
+SCHW_D.US,D,20210831,000000,25.34,25.386,25.34,25.38,83320,0
+SCHW_D.US,D,20210901,000000,25.4,25.43,25.3602,25.42,51630,0
+SCHW_D.US,D,20210902,000000,25.42,25.47,25.4,25.47,30986,0
+SCHW_D.US,D,20210903,000000,25.39,25.4788,25.39,25.47,28176,0
+SCHW_D.US,D,20210907,000000,25.47,25.47,25.39,25.46,30652,0
+SCHW_D.US,D,20210908,000000,25.42,25.4632,25.39,25.42,33985,0
+SCHW_D.US,D,20210909,000000,25.45,25.47,25.43,25.4699,39917,0
+SCHW_D.US,D,20210910,000000,25.47,25.48,25.42,25.47,23121,0
+SCHW_D.US,D,20210913,000000,25.47,25.49,25.46,25.48,20671,0
+SCHW_D.US,D,20210914,000000,25.49,25.56,25.4251,25.56,49321,0
+SCHW_D.US,D,20210915,000000,25.55,25.59,25.55,25.59,51913,0
+SCHW_D.US,D,20210916,000000,25.59,25.59,25.5101,25.5827,40519,0
+SCHW_D.US,D,20210917,000000,25.59,25.59,25.44,25.44,48818,0
+SCHW_D.US,D,20210920,000000,25.47,25.52,25.42,25.49,30357,0
+SCHW_D.US,D,20210921,000000,25.51,25.51,25.41,25.44,56758,0
+SCHW_D.US,D,20210922,000000,25.45,25.51,25.41,25.5,67299,0
+SCHW_D.US,D,20210923,000000,25.5,25.5,25.41,25.41,47073,0
+SCHW_D.US,D,20210924,000000,25.49,25.5,25.445,25.49,100206,0
+SCHW_D.US,D,20210927,000000,25.45,25.48,25.43,25.47,43240,0
+SCHW_D.US,D,20210928,000000,25.47,25.47,25.4,25.46,70074,0
+SCHW_D.US,D,20210929,000000,25.42,25.53,25.41,25.53,37860,0
+SCHW_D.US,D,20210930,000000,25.5,25.57,25.41,25.41,83800,0
+SCHW_D.US,D,20211001,000000,25.5192,25.53,25.44,25.48,22517,0
+SCHW_D.US,D,20211004,000000,25.5,25.5,25.43,25.43,37204,0
+SCHW_D.US,D,20211005,000000,25.48,25.54,25.43,25.43,26062,0
+SCHW_D.US,D,20211006,000000,25.43,25.53,25.42,25.53,38178,0
+SCHW_D.US,D,20211007,000000,25.52,25.54,25.49,25.53,26781,0
+SCHW_D.US,D,20211008,000000,25.53,25.53,25.51,25.53,19792,0
+SCHW_D.US,D,20211011,000000,25.53,25.56,25.5275,25.54,22532,0
+SCHW_D.US,D,20211012,000000,25.54,25.59,25.54,25.59,51875,0
+SCHW_D.US,D,20211013,000000,25.59,25.6,25.56,25.56,40592,0
+SCHW_D.US,D,20211014,000000,25.6,25.66,25.57,25.57,58058,0
+SCHW_D.US,D,20211015,000000,25.58,25.58,25.56,25.58,59084,0
+SCHW_D.US,D,20211018,000000,25.58,25.58,25.57,25.58,39863,0
+SCHW_D.US,D,20211019,000000,25.58,25.62,25.57,25.62,55863,0
+SCHW_D.US,D,20211020,000000,25.61,25.73,25.6,25.72,38571,0
+SCHW_D.US,D,20211021,000000,25.72,25.73,25.67,25.71,34872,0
+SCHW_D.US,D,20211022,000000,25.71,25.71,25.59,25.6,23520,0
+SCHW_D.US,D,20211025,000000,25.6,25.71,25.6,25.71,42241,0
+SCHW_D.US,D,20211026,000000,25.71,25.75,25.68,25.73,25798,0
+SCHW_D.US,D,20211027,000000,25.74,25.76,25.69,25.75,36387,0
+SCHW_D.US,D,20211028,000000,25.75,25.75,25.64,25.65,37431,0
+SCHW_D.US,D,20211029,000000,25.67,25.76,25.63,25.69,111752,0
+SCHW_D.US,D,20211101,000000,25.72,25.81,25.695,25.79,71307,0
+SCHW_D.US,D,20211102,000000,25.75,25.86,25.73,25.85,50412,0
+SCHW_D.US,D,20211103,000000,25.85,25.88,25.805,25.86,35598,0
+SCHW_D.US,D,20211104,000000,25.85,25.9,25.842,25.89,25039,0
+SCHW_D.US,D,20211105,000000,25.8,25.91,25.8,25.9,48276,0
+SCHW_D.US,D,20211108,000000,25.91,25.93,25.87,25.92,18385,0
+SCHW_D.US,D,20211109,000000,25.9,25.93,25.86,25.91,16121,0
+SCHW_D.US,D,20211110,000000,25.85,25.905,25.77,25.88,41383,0
+SCHW_D.US,D,20211111,000000,25.84,25.87,25.8,25.84,31515,0
+SCHW_D.US,D,20211112,000000,25.85,25.9,25.8125,25.9,25527,0
+SCHW_D.US,D,20211115,000000,25.6,25.6499,25.45,25.47,49362,0
+SCHW_D.US,D,20211116,000000,25.44,25.56,25.44,25.49,30406,0
+SCHW_D.US,D,20211117,000000,25.47,25.54,25.47,25.54,24864,0
+SCHW_D.US,D,20211118,000000,25.58,25.58,25.46,25.51,52956,0
+SCHW_D.US,D,20211119,000000,25.5,25.56,25.46,25.53,43648,0
+SCHW_D.US,D,20211122,000000,25.56,25.56,25.45,25.47,25601,0
+SCHW_D.US,D,20211123,000000,25.45,25.48,25.43,25.46,22878,0
+SCHW_D.US,D,20211124,000000,25.45,25.49,25.45,25.46,25353,0
+SCHW_D.US,D,20211126,000000,25.49,25.49,25.39,25.4,20637,0
+SCHW_D.US,D,20211129,000000,25.49,25.49,25.4,25.43,29655,0
+SCHW_D.US,D,20211130,000000,25.49,25.49,25.35,25.35,101934,0
+SCHW_D.US,D,20211201,000000,25.46,25.49,25.42,25.49,34605,0
+SCHW_D.US,D,20211202,000000,25.43,25.49,25.43,25.46,30431,0
+SCHW_D.US,D,20211203,000000,25.47,25.49,25.44,25.49,24510,0
+SCHW_D.US,D,20211206,000000,25.44,25.49,25.44,25.49,30476,0
+SCHW_D.US,D,20211207,000000,25.49,25.49,25.4,25.46,58629,0
+SCHW_D.US,D,20211208,000000,25.42,25.49,25.4,25.43,35185,0
+SCHW_D.US,D,20211209,000000,25.4,25.49,25.39,25.4,36444,0
+SCHW_D.US,D,20211210,000000,25.49,25.49,25.38,25.42,47394,0
+SCHW_D.US,D,20211213,000000,25.45,25.48,25.3967,25.47,23709,0
+SCHW_D.US,D,20211214,000000,25.47,25.47,25.4,25.4029,17664,0
+SCHW_D.US,D,20211215,000000,25.44,25.48,25.4,25.47,19843,0
+SCHW_D.US,D,20211216,000000,25.45,25.48,25.41,25.41,32377,0
+SCHW_D.US,D,20211217,000000,25.41,25.455,25.38,25.38,55587,0
+SCHW_D.US,D,20211220,000000,25.38,25.43,25.33,25.33,64191,0
+SCHW_D.US,D,20211221,000000,25.4,25.415,25.36,25.36,45050,0
+SCHW_D.US,D,20211222,000000,25.37,25.49,25.36,25.49,56265,0
+SCHW_D.US,D,20211223,000000,25.49,25.49,25.45,25.45,24902,0
+SCHW_D.US,D,20211227,000000,25.49,25.505,25.45,25.4825,35037,0
+SCHW_D.US,D,20211228,000000,25.55,25.64,25.471,25.64,47244,0
+SCHW_D.US,D,20211229,000000,25.52,25.73,25.52,25.71,52796,0
+SCHW_D.US,D,20211230,000000,25.71,25.71,25.6,25.6,24790,0
+SCHW_D.US,D,20211231,000000,25.67,25.67,25.48,25.48,72958,0
+SCHW_D.US,D,20220103,000000,25.58,25.68,25.5,25.62,71907,0
+SCHW_D.US,D,20220104,000000,25.6,25.68,25.56,25.63,67384,0
+SCHW_D.US,D,20220105,000000,25.65,25.66,25.49,25.52,99270,0
+SCHW_D.US,D,20220106,000000,25.5,25.57,25.4562,25.54,31109,0
+SCHW_D.US,D,20220107,000000,25.56,25.6,25.48,25.54,37345,0
+SCHW_D.US,D,20220110,000000,25.5,25.552,25.46,25.47,47497,0
+SCHW_D.US,D,20220111,000000,25.48,25.6,25.47,25.55,27903,0
+SCHW_D.US,D,20220112,000000,25.53,25.66,25.51,25.55,34472,0
+SCHW_D.US,D,20220113,000000,25.55,25.66,25.55,25.66,27110,0
+SCHW_D.US,D,20220114,000000,25.6,25.69,25.57,25.69,39104,0
+SCHW_D.US,D,20220118,000000,25.61,25.67,25.56,25.6066,35736,0
+SCHW_D.US,D,20220119,000000,25.6,25.66,25.57,25.58,33792,0
+SCHW_D.US,D,20220120,000000,25.56,25.65,25.56,25.57,29848,0
+SCHW_D.US,D,20220121,000000,25.57,25.64,25.5401,25.64,31156,0
+SCHW_D.US,D,20220124,000000,25.56,25.63,25.42,25.61,50725,0
+SCHW_D.US,D,20220125,000000,25.51,25.64,25.5,25.62,40148,0
+SCHW_D.US,D,20220126,000000,25.62,25.65,25.51,25.53,45297,0
+SCHW_D.US,D,20220127,000000,25.65,25.65,25.42,25.42,47326,0
+SCHW_D.US,D,20220128,000000,25.49,25.59,25.48,25.54,68165,0
+SCHW_D.US,D,20220131,000000,25.58,25.76,25.54,25.72,113083,0
+SCHW_D.US,D,20220201,000000,25.73,25.7823,25.72,25.75,27313,0
+SCHW_D.US,D,20220202,000000,25.73,25.75,25.68,25.73,71486,0
+SCHW_D.US,D,20220203,000000,25.67,25.74,25.57,25.69,94963,0
+SCHW_D.US,D,20220204,000000,25.76,25.76,25.64,25.67,51150,0
+SCHW_D.US,D,20220207,000000,25.63,25.72,25.63,25.67,31005,0
+SCHW_D.US,D,20220208,000000,25.67,25.71,25.54,25.65,55710,0
+SCHW_D.US,D,20220209,000000,25.65,25.75,25.6101,25.66,47724,0
+SCHW_D.US,D,20220210,000000,25.6,25.67,25.45,25.59,50662,0
+SCHW_D.US,D,20220211,000000,25.38,25.3843,25.1201,25.2222,285177,0
+SCHW_D.US,D,20220214,000000,25.16,25.245,25.13,25.183,71299,0
+SCHW_D.US,D,20220215,000000,25.2,25.27,25.175,25.25,46646,0
+SCHW_D.US,D,20220216,000000,25.21,25.27,25.2,25.25,50019,0
+SCHW_D.US,D,20220217,000000,25.24,25.2899,25.23,25.25,47854,0
+SCHW_D.US,D,20220218,000000,25.23,25.39,25.23,25.33,69169,0
+SCHW_D.US,D,20220222,000000,25.25,25.3438,25.2348,25.3,90402,0
+SCHW_D.US,D,20220223,000000,25.3,25.33,25.24,25.3,68952,0
+SCHW_D.US,D,20220224,000000,25.25,25.37,25.24,25.34,50080,0
+SCHW_D.US,D,20220225,000000,25.34,25.42,25.3216,25.42,45204,0
+SCHW_D.US,D,20220228,000000,25.41,25.41,25.345,25.37,51823,0
+SCHW_D.US,D,20220301,000000,25.41,25.44,25.345,25.37,59026,0
+SCHW_D.US,D,20220302,000000,25.32,25.4,25.28,25.39,56097,0
+SCHW_D.US,D,20220303,000000,25.34,25.4163,25.34,25.39,46012,0
+SCHW_D.US,D,20220304,000000,25.33,25.3601,25.25,25.25,42211,0
+SCHW_D.US,D,20220307,000000,25.24,25.37,25.22,25.36,82066,0
+SCHW_D.US,D,20220308,000000,25.32,25.3363,25.26,25.28,74876,0
+SCHW_D.US,D,20220309,000000,25.36,25.37,25.2634,25.36,53422,0
+SCHW_D.US,D,20220310,000000,25.33,25.36,25.29,25.34,17885,0
+SCHW_D.US,D,20220311,000000,25.36,25.36,25.2,25.2,27108,0
+SCHW_D.US,D,20220314,000000,25.19,25.3096,25.05,25.14,77511,0
+SCHW_D.US,D,20220315,000000,25.23,25.2788,25.14,25.2,25141,0
+SCHW_D.US,D,20220316,000000,25.235,25.31,25.14,25.31,27605,0
+SCHW_D.US,D,20220317,000000,25.2,25.4184,25.2,25.38,21765,0
+SCHW_D.US,D,20220318,000000,25.31,25.42,25.25,25.38,56269,0
+SCHW_D.US,D,20220321,000000,25.31,25.38,25.283,25.3794,92296,0
+SCHW_D.US,D,20220322,000000,25.34,25.35,25.22,25.28,62599,0
+SCHW_D.US,D,20220323,000000,25.26,25.32,25.22,25.26,24415,0
+SCHW_D.US,D,20220324,000000,25.28,25.38,25.23,25.34,42896,0
+SCHW_D.US,D,20220325,000000,25.29,25.38,25.27,25.36,39641,0
+SCHW_D.US,D,20220328,000000,25.33,25.3855,25.32,25.38,27140,0
+SCHW_D.US,D,20220329,000000,25.35,25.5,25.35,25.48,38399,0
+SCHW_D.US,D,20220330,000000,25.42,25.51,25.3614,25.41,24298,0
+SCHW_D.US,D,20220331,000000,25.36,25.48,25.29,25.31,74432,0
+SCHW_D.US,D,20220401,000000,25.36,25.44,25.31,25.38,113523,0
+SCHW_D.US,D,20220404,000000,25.3,25.431,25.3,25.43,38875,0
+SCHW_D.US,D,20220405,000000,25.43,25.43,25.32,25.32,46354,0
+SCHW_D.US,D,20220406,000000,25.32,25.35,25.19,25.27,63025,0
+SCHW_D.US,D,20220407,000000,25.26,25.355,25.26,25.33,31254,0
+SCHW_D.US,D,20220408,000000,25.27,25.36,25.26,25.32,41751,0
+SCHW_D.US,D,20220411,000000,25.25,25.32,25.21,25.21,59501,0
+SCHW_D.US,D,20220412,000000,25.36,25.4,25.2505,25.4,41958,0
+SCHW_D.US,D,20220413,000000,25.32,25.4,25.32,25.34,32145,0
+SCHW_D.US,D,20220414,000000,25.3,25.4,25.166,25.2,45961,0
+SCHW_D.US,D,20220418,000000,25.22,25.305,25.18,25.24,42312,0
+SCHW_D.US,D,20220419,000000,25.26,25.34,25.18,25.34,56206,0
+SCHW_D.US,D,20220420,000000,25.26,25.43,25.26,25.33,87736,0
+SCHW_D.US,D,20220421,000000,25.38,25.39,25.31,25.32,52512,0
+SCHW_D.US,D,20220422,000000,25.36,25.36,25.22,25.25,260643,0
+SCHW_D.US,D,20220425,000000,25.2,25.3,25.13,25.25,132144,0
+SCHW_D.US,D,20220426,000000,25.25,25.29,25.2104,25.26,66412,0
+SCHW_D.US,D,20220427,000000,25.25,25.32,25.22,25.3,50162,0
+SCHW_D.US,D,20220428,000000,25.3,25.36,25.215,25.29,94851,0
+SCHW_D.US,D,20220429,000000,25.31,25.31,25.14,25.22,147359,0
+SCHW_D.US,D,20220502,000000,25.25,25.25,24.94,25.09,97017,0
+SCHW_D.US,D,20220503,000000,25.09,25.129,24.81,24.94,85835,0
+SCHW_D.US,D,20220504,000000,24.86,25.29,24.78,25.26,110597,0
+SCHW_D.US,D,20220505,000000,25.12,25.12,24.76,24.86,169658,0
+SCHW_D.US,D,20220506,000000,24.8,24.95,24.6859,24.9,150862,0
+SCHW_D.US,D,20220509,000000,24.8,24.88,24.62,24.8,113400,0
+SCHW_D.US,D,20220510,000000,24.86,24.9856,24.69,24.76,76862,0
+SCHW_D.US,D,20220511,000000,24.75,24.9875,24.62,24.68,96428,0
+SCHW_D.US,D,20220512,000000,24.76,24.81,24.6295,24.7,81307,0
+SCHW_D.US,D,20220513,000000,24.75,24.8432,24.74,24.77,76579,0
+SCHW_D.US,D,20220516,000000,24.55,24.95,24.5063,24.85,95455,0
+SCHW_D.US,D,20220517,000000,24.93,24.94,24.51,24.51,154566,0
+SCHW_D.US,D,20220518,000000,24.55,24.62,24.33,24.41,156797,0
+SCHW_D.US,D,20220519,000000,24.4,24.53,24.33,24.44,115375,0
+SCHW_D.US,D,20220520,000000,24.44,24.51,24.25,24.344,89454,0
+SCHW_D.US,D,20220523,000000,24.51,24.52,24.22,24.33,137569,0
+SCHW_D.US,D,20220524,000000,24.28,24.7,24.28,24.6,128413,0
+SCHW_D.US,D,20220525,000000,24.63,25.075,24.63,25.03,107716,0
+SCHW_D.US,D,20220526,000000,25,25.235,25,25.17,95482,0
+SCHW_D.US,D,20220527,000000,25.24,25.45,25.1409,25.37,69287,0
+SCHW_D.US,D,20220531,000000,25.34,25.42,25.06,25.34,128651,0
+SCHW_D.US,D,20220601,000000,25.41,25.46,25.25,25.35,55185,0
+SCHW_D.US,D,20220602,000000,25.34,25.44,25.235,25.43,60306,0
+SCHW_D.US,D,20220603,000000,25.31,25.3799,25.28,25.35,54554,0
+SCHW_D.US,D,20220606,000000,25.31,25.36,25.16,25.22,43814,0
+SCHW_D.US,D,20220607,000000,25.12,25.2799,25.12,25.19,38147,0
+SCHW_D.US,D,20220608,000000,25.19,25.3,25.05,25.12,88864,0
+SCHW_D.US,D,20220609,000000,25.19,25.1947,25.05,25.08,26867,0
+SCHW_D.US,D,20220610,000000,25,25.0799,24.76,24.94,116429,0
+SCHW_D.US,D,20220613,000000,24.75,24.7887,24.24,24.33,125480,0
+SCHW_D.US,D,20220614,000000,24.6,24.6,24.27,24.415,81409,0
+SCHW_D.US,D,20220615,000000,24.5,24.75,24.4533,24.65,58865,0
+SCHW_D.US,D,20220616,000000,24.34,24.6,24.34,24.52,65887,0
+SCHW_D.US,D,20220617,000000,24.66,24.66,24.38,24.45,190156,0
+SCHW_D.US,D,20220621,000000,24.54,24.748,24.54,24.63,102816,0
+SCHW_D.US,D,20220622,000000,24.69,24.84,24.56,24.84,72252,0
+SCHW_D.US,D,20220623,000000,24.8,25,24.8,24.83,60033,0
+SCHW_D.US,D,20220624,000000,24.85,24.98,24.8306,24.92,64040,0
+SCHW_D.US,D,20220627,000000,24.9,25,24.87,25,37427,0
+SCHW_D.US,D,20220628,000000,25,25.12,24.87,25.1005,43496,0
+SCHW_D.US,D,20220629,000000,25.06,25.1413,25.01,25.06,49552,0
+SCHW_D.US,D,20220630,000000,25.02,25.12,24.95,24.95,76643,0
+SCHW_D.US,D,20220701,000000,24.96,25.17,24.91,25.1,25780,0
+SCHW_D.US,D,20220705,000000,25.09,25.16,25,25.135,25932,0
+SCHW_D.US,D,20220706,000000,25.15,25.2,25.03,25.12,36091,0
+SCHW_D.US,D,20220707,000000,25.17,25.2,25.1,25.15,22110,0
+SCHW_D.US,D,20220708,000000,25.15,25.2,25.15,25.18,18345,0
+SCHW_D.US,D,20220711,000000,25.18,25.2,25.11,25.15,22256,0
+SCHW_D.US,D,20220712,000000,25.16,25.26,25.15,25.24,31488,0
+SCHW_D.US,D,20220713,000000,25.17,25.37,25.17,25.27,39388,0
+SCHW_D.US,D,20220714,000000,25.19,25.35,25.19,25.28,14435,0
+SCHW_D.US,D,20220715,000000,25.36,25.4,25.28,25.28,51493,0
+SCHW_D.US,D,20220718,000000,25.18,25.36,25.18,25.33,28607,0
+SCHW_D.US,D,20220719,000000,25.34,25.41,25.269,25.4,48024,0
+SCHW_D.US,D,20220720,000000,25.43,25.6285,25.38,25.57,28258,0
+SCHW_D.US,D,20220721,000000,25.5,25.6,25.5,25.555,26527,0
+SCHW_D.US,D,20220722,000000,25.52,25.6,25.469,25.51,29664,0
+SCHW_D.US,D,20220725,000000,25.44,25.54,25.4002,25.5,29075,0
+SCHW_D.US,D,20220726,000000,25.5,25.55,25.43,25.5,23695,0
+SCHW_D.US,D,20220727,000000,25.51,25.54,25.4401,25.48,15440,0
+SCHW_D.US,D,20220728,000000,25.51,25.77,25.5,25.77,58630,0
+SCHW_D.US,D,20220729,000000,25.75,25.93,25.53,25.72,92964,0
+SCHW_D.US,D,20220801,000000,25.73,25.87,25.73,25.83,31846,0
+SCHW_D.US,D,20220802,000000,25.79,26.13,25.755,25.99,129720,0
+SCHW_D.US,D,20220803,000000,25.96,26.05,25.83,26,64114,0
+SCHW_D.US,D,20220804,000000,25.94,25.9513,25.7201,25.94,58836,0
+SCHW_D.US,D,20220805,000000,25.86,25.92,25.73,25.76,46953,0
+SCHW_D.US,D,20220808,000000,25.79,25.9015,25.68,25.89,27546,0
+SCHW_D.US,D,20220809,000000,25.82,25.88,25.72,25.83,30015,0
+SCHW_D.US,D,20220810,000000,25.95,25.96,25.82,25.86,48831,0
+SCHW_D.US,D,20220811,000000,25.83,25.8992,25.77,25.8,16387,0
+SCHW_D.US,D,20220812,000000,25.81,25.95,25.7674,25.92,25028,0
+SCHW_D.US,D,20220815,000000,25.87,26.04,25.87,25.9,33370,0
+SCHW_D.US,D,20220816,000000,25.58,25.61,25.51,25.6,16803,0
+SCHW_D.US,D,20220817,000000,25.59,25.59,25.43,25.44,31260,0
+SCHW_D.US,D,20220818,000000,25.41,25.6,25.39,25.42,17880,0
+SCHW_D.US,D,20220819,000000,25.36,25.48,25.32,25.48,20695,0
+SCHW_D.US,D,20220822,000000,25.35,25.4,25.23,25.3,25357,0
+SCHW_D.US,D,20220823,000000,25.21,25.32,25,25.13,81169,0
+SCHW_D.US,D,20220824,000000,25.1,25.241,25.1,25.12,26078,0
+SCHW_D.US,D,20220825,000000,25.11,25.4672,25.11,25.215,29236,0
+SCHW_D.US,D,20220826,000000,25.16,25.28,25.11,25.1697,21350,0
+SCHW_D.US,D,20220829,000000,25.11,25.16,25.02,25.02,28888,0
+SCHW_D.US,D,20220830,000000,25.1,25.1,25,25,36688,0
+SCHW_D.US,D,20220831,000000,25.01,25.105,24.8,24.99,125676,0
+SCHW_D.US,D,20220901,000000,25.06,25.0899,24.8,25,136466,0
+SCHW_D.US,D,20220902,000000,25.09,25.2161,24.91,24.93,52775,0
+SCHW_D.US,D,20220906,000000,24.95,25.0299,24.75,24.78,30338,0
+SCHW_D.US,D,20220907,000000,24.88,25.0756,24.8686,24.87,28112,0
+SCHW_D.US,D,20220908,000000,24.97,25.038,24.8,24.83,42648,0
+SCHW_D.US,D,20220909,000000,24.86,25.17,24.8401,25,42292,0
+SCHW_D.US,D,20220912,000000,25.17,25.2,24.97,24.99,36218,0
+SCHW_D.US,D,20220913,000000,24.89,24.99,24.8,24.93,89556,0
+SCHW_D.US,D,20220914,000000,24.92,24.9331,24.8,24.82,62098,0
+SCHW_D.US,D,20220915,000000,24.78,24.94,24.78,24.8,45921,0
+SCHW_D.US,D,20220916,000000,24.75,24.8746,24.68,24.8746,52310,0
+SCHW_D.US,D,20220919,000000,24.82,24.87,24.75,24.75,44667,0
+SCHW_D.US,D,20220920,000000,24.75,24.79,24.63,24.69,56443,0
+SCHW_D.US,D,20220921,000000,24.69,24.8,24.6271,24.76,28056,0
+SCHW_D.US,D,20220922,000000,24.77,24.77,24.57,24.63,72552,0
+SCHW_D.US,D,20220923,000000,24.63,24.63,24.34,24.35,97751,0
+SCHW_D.US,D,20220926,000000,24.37,24.395,23.91,23.96,78155,0
+SCHW_D.US,D,20220927,000000,23.97,24.29,23.95,24.29,101744,0
+SCHW_D.US,D,20220928,000000,24.34,24.55,24.18,24.4,102226,0
+SCHW_D.US,D,20220929,000000,24.33,24.67,24.1606,24.67,65303,0
+SCHW_D.US,D,20220930,000000,24.68,24.725,24.33,24.57,184648,0
+SCHW_D.US,D,20221003,000000,24.64,24.68,24.5006,24.64,40720,0
+SCHW_D.US,D,20221004,000000,24.68,24.92,24.6,24.88,38921,0
+SCHW_D.US,D,20221005,000000,24.74,24.98,24.65,24.9,75418,0
+SCHW_D.US,D,20221006,000000,24.9,24.96,24.78,24.8,66503,0
+SCHW_D.US,D,20221007,000000,24.68,24.82,24.51,24.51,38292,0
+SCHW_D.US,D,20221010,000000,24.51,24.565,24.11,24.13,47270,0
+SCHW_D.US,D,20221011,000000,24.14,24.2697,23.87,23.95,83633,0
+SCHW_D.US,D,20221012,000000,23.88,23.9241,23.58,23.58,94675,0
+SCHW_D.US,D,20221013,000000,23.36,23.65,23.02,23.43,133816,0
+SCHW_D.US,D,20221014,000000,23.4,23.5,22.92,23.24,222673,0
+SCHW_D.US,D,20221017,000000,23.33,23.39,23.13,23.23,75909,0
+SCHW_D.US,D,20221018,000000,23.42,23.5,23.32,23.44,80808,0
+SCHW_D.US,D,20221019,000000,23.44,23.44,23.125,23.22,69454,0
+SCHW_D.US,D,20221020,000000,23.27,23.27,22.81,22.96,177365,0
+SCHW_D.US,D,20221021,000000,22.86,23,22.75,22.9,113426,0
+SCHW_D.US,D,20221024,000000,22.95,23.025,22.81,22.82,93309,0
+SCHW_D.US,D,20221025,000000,22.92,23.06,22.8324,23.04,91087,0
+SCHW_D.US,D,20221026,000000,23.26,23.39,23.04,23.12,96666,0
+SCHW_D.US,D,20221027,000000,23.15,23.36,23.1,23.21,100785,0
+SCHW_D.US,D,20221028,000000,23.24,23.39,23.14,23.29,80009,0
+SCHW_D.US,D,20221031,000000,23.29,23.33,22.93,23.03,255842,0
+SCHW_D.US,D,20221101,000000,23.19,23.19,22.9,23.05,217218,0
+SCHW_D.US,D,20221102,000000,23.08,23.1699,22.85,22.99,91614,0
+SCHW_D.US,D,20221103,000000,22.91,23.1104,22.85,23.05,111181,0
+SCHW_D.US,D,20221104,000000,23.07,23.26,22.9956,23.04,59641,0
+SCHW_D.US,D,20221107,000000,23.1,23.2,22.7,23.06,56355,0
+SCHW_D.US,D,20221108,000000,23.14,23.57,23.13,23.49,90062,0
+SCHW_D.US,D,20221109,000000,23.46,23.5961,23.114,23.38,73840,0
+SCHW_D.US,D,20221110,000000,23.59,24.65,23.59,24.57,133459,0
+SCHW_D.US,D,20221111,000000,24.59,24.68,24.32,24.58,61545,0
+SCHW_D.US,D,20221114,000000,24.57,24.63,24.35,24.5,65552,0
+SCHW_D.US,D,20221115,000000,24.23,24.6295,24.11,24.49,90577,0
+SCHW_D.US,D,20221116,000000,24.53,24.69,24.45,24.62,72666,0
+SCHW_D.US,D,20221117,000000,24.45,24.565,24.3701,24.48,70970,0
+SCHW_D.US,D,20221118,000000,24.45,24.64,24.3752,24.62,50071,0
+SCHW_D.US,D,20221121,000000,24.67,24.74,24.615,24.64,77183,0
+SCHW_D.US,D,20221122,000000,24.72,24.79,24.6001,24.7854,55517,0
+SCHW_D.US,D,20221123,000000,24.78,24.93,24.71,24.78,47874,0
+SCHW_D.US,D,20221125,000000,24.7,24.87,24.7,24.7901,10227,0
+SCHW_D.US,D,20221128,000000,24.81,24.86,24.7501,24.82,39265,0
+SCHW_D.US,D,20221129,000000,24.82,24.82,24.62,24.62,55237,0
+SCHW_D.US,D,20221130,000000,24.7,25.08,24.61,25.04,237348,0
+SCHW_D.US,D,20221201,000000,25.11,25.25,25.05,25.17,67773,0
+SCHW_D.US,D,20221202,000000,25.05,25.23,25.05,25.14,39922,0
+SCHW_D.US,D,20221205,000000,25.15,25.1927,24.91,24.92,57539,0
+SCHW_D.US,D,20221206,000000,24.92,24.9942,24.76,24.88,63530,0
+SCHW_D.US,D,20221207,000000,24.86,25.09,24.86,25,96274,0
+SCHW_D.US,D,20221208,000000,25.07,25.14,24.93,24.93,43212,0
+SCHW_D.US,D,20221209,000000,24.91,24.97,24.745,24.76,41882,0
+SCHW_D.US,D,20221212,000000,24.82,24.8897,24.64,24.76,37303,0
+SCHW_D.US,D,20221213,000000,25.07,25.14,24.9411,25.09,96947,0
+SCHW_D.US,D,20221214,000000,25.03,25.09,24.87,25.02,49955,0
+SCHW_D.US,D,20221215,000000,24.95,24.99,24.86,24.92,65148,0
+SCHW_D.US,D,20221216,000000,24.85,25.06,24.77,24.99,71710,0
+SCHW_D.US,D,20221219,000000,24.89,25.0219,24.87,24.96,44903,0
+SCHW_D.US,D,20221220,000000,24.91,25,24.87,24.91,38644,0
+SCHW_D.US,D,20221221,000000,24.95,25.0629,24.9,24.95,71060,0
+SCHW_D.US,D,20221222,000000,24.88,24.91,24.572,24.75,54543,0
+SCHW_D.US,D,20221223,000000,24.81,24.85,24.56,24.66,46419,0
+SCHW_D.US,D,20221227,000000,24.62,24.7661,24.28,24.34,103880,0
+SCHW_D.US,D,20221228,000000,24.35,24.52,24.13,24.13,55798,0
+SCHW_D.US,D,20221229,000000,24.23,24.25,24.01,24.01,85096,0
+SCHW_D.US,D,20221230,000000,23.89,24.0764,23.59,23.59,213564,0
+SCHW_D.US,D,20230103,000000,23.71,24.01,23.69,23.82,61175,0
+SCHW_D.US,D,20230104,000000,23.97,24.48,23.8926,24.42,47857,0
+SCHW_D.US,D,20230105,000000,24.26,24.91,24.26,24.82,51473,0
+SCHW_D.US,D,20230106,000000,24.89,25.0564,24.8237,24.87,79119,0
+SCHW_D.US,D,20230109,000000,24.84,24.94,24.678,24.73,56419,0
+SCHW_D.US,D,20230110,000000,24.79,24.92,24.6274,24.89,64785,0
+SCHW_D.US,D,20230111,000000,24.96,25.03,24.9,25,73966,0
+SCHW_D.US,D,20230112,000000,25.01,25.17,24.94,25.13,79243,0
+SCHW_D.US,D,20230113,000000,25.06,25.21,25.03,25.04,42766,0
+SCHW_D.US,D,20230117,000000,25.07,25.1568,25,25.09,48304,0
+SCHW_D.US,D,20230118,000000,25.16,25.23,25,25,39895,0
+SCHW_D.US,D,20230119,000000,25,25.08,24.9005,25.03,44534,0
+SCHW_D.US,D,20230120,000000,25.05,25.14,24.98,25.09,42202,0
+SCHW_D.US,D,20230123,000000,25.09,25.17,25,25.1,67633,0
+SCHW_D.US,D,20230124,000000,25.05,25.16,25,25.12,48909,0
+SCHW_D.US,D,20230125,000000,25.08,25.23,25.044,25.23,46081,0
+SCHW_D.US,D,20230126,000000,25.22,25.34,25.1774,25.34,42995,0
+SCHW_D.US,D,20230127,000000,25.31,25.4,25.27,25.29,41021,0
+SCHW_D.US,D,20230130,000000,25.23,25.37,25.23,25.23,44609,0
+SCHW_D.US,D,20230131,000000,25.23,25.32,25.15,25.15,96310,0
+SCHW_D.US,D,20230201,000000,25.21,25.25,25.15,25.2069,81235,0
+SCHW_D.US,D,20230202,000000,25.29,25.42,25.21,25.35,92896,0
+SCHW_D.US,D,20230203,000000,25.25,25.329,25.1964,25.2,42731,0
+SCHW_D.US,D,20230206,000000,25.2,25.2299,25.067,25.18,49805,0
+SCHW_D.US,D,20230207,000000,25.18,25.1843,25.07,25.17,34835,0
+SCHW_D.US,D,20230208,000000,25.19,25.2639,25.12,25.19,28970,0
+SCHW_D.US,D,20230209,000000,25.27,25.33,25.16,25.2,31341,0
+SCHW_D.US,D,20230210,000000,25.22,25.22,25.01,25.14,53592,0
+SCHW_D.US,D,20230213,000000,24.9,24.98,24.86,24.98,86006,0
+SCHW_D.US,D,20230214,000000,24.97,25.05,24.9281,25.03,50048,0
+SCHW_D.US,D,20230215,000000,24.98,25.15,24.93,25,60103,0
+SCHW_D.US,D,20230216,000000,24.9,24.9999,24.8,24.9,72960,0
+SCHW_D.US,D,20230217,000000,24.9,25.09,24.835,25.05,91606,0
+SCHW_D.US,D,20230221,000000,24.98,25.02,24.75,24.8,99632,0
+SCHW_D.US,D,20230222,000000,24.73,25.0365,24.73,25,130411,0
+SCHW_D.US,D,20230223,000000,25.05,25.1319,24.92,24.99,63206,0
+SCHW_D.US,D,20230224,000000,24.9,24.96,24.83,24.92,36159,0
+SCHW_D.US,D,20230227,000000,24.95,25.03,24.92,24.97,39328,0
+SCHW_D.US,D,20230228,000000,24.95,25.09,24.87,24.99,75321,0
+SCHW_D.US,D,20230301,000000,25.04,25.06,24.8,24.9006,98831,0
+SCHW_D.US,D,20230302,000000,24.77,24.9332,24.72,24.87,55267,0
+SCHW_D.US,D,20230303,000000,24.94,24.99,24.9,24.94,34188,0
+SCHW_D.US,D,20230306,000000,24.9442,24.98,24.83,24.8375,26032,0
+SCHW_D.US,D,20230307,000000,24.84,24.8826,24.65,24.67,59344,0
+SCHW_D.US,D,20230308,000000,24.83,24.95,24.61,24.72,83272,0
+SCHW_D.US,D,20230309,000000,24.695,24.77,24.3,24.39,73274,0
+SCHW_D.US,D,20230310,000000,24.2,24.6077,23.8014,23.89,113880,0
+SCHW_D.US,D,20230313,000000,22.74,23.25,21.5,22.8,808909,0
+SCHW_D.US,D,20230314,000000,23.9,23.99,22.99,23.58,246167,0
+SCHW_D.US,D,20230315,000000,23.35,23.58,23.16,23.47,266959,0
+SCHW_D.US,D,20230316,000000,23.47,24.12,23.26,24.07,322522,0
+SCHW_D.US,D,20230317,000000,23.99,23.99,23.66,23.9,68587,0
+SCHW_D.US,D,20230320,000000,23.93,24.205,23.8201,24.02,69999,0
+SCHW_D.US,D,20230321,000000,24.16,24.2,23.92,24.03,83992,0
+SCHW_D.US,D,20230322,000000,24.12,24.1699,23.86,23.86,69856,0
+SCHW_D.US,D,20230323,000000,24.01,24.05,23.16,23.16,182059,0
+SCHW_D.US,D,20230324,000000,23.3,23.3485,23,23.2463,123023,0
+SCHW_D.US,D,20230327,000000,23.49,23.8358,23.36,23.42,137468,0
+SCHW_D.US,D,20230328,000000,23.51,23.51,23.3352,23.45,138549,0
+SCHW_D.US,D,20230329,000000,23.54,23.74,23.46,23.73,255638,0
+SCHW_D.US,D,20230330,000000,23.86,23.87,23.14,23.59,200348,0
+SCHW_D.US,D,20230331,000000,23.54,23.58,22.95,23.03,746305,0
+SCHW_D.US,D,20230403,000000,23.18,23.37,22.94,23.35,269867,0
+SCHW_D.US,D,20230404,000000,23.37,23.37,23,23.2,159525,0
+SCHW_D.US,D,20230405,000000,23.06,23.16,22.88,23.04,371954,0
+SCHW_D.US,D,20230406,000000,23.12,23.89,23.0519,23.7,261875,0
+SCHW_D.US,D,20230410,000000,23.69,23.97,23.58,23.89,234375,0
+SCHW_D.US,D,20230411,000000,23.89,24.14,23.8201,24.08,157961,0
+SCHW_D.US,D,20230412,000000,24.2,24.3,23.84,24.3,228485,0
+SCHW_D.US,D,20230413,000000,24.29,24.59,24.2701,24.4,126567,0
+SCHW_D.US,D,20230414,000000,24.46,24.5899,24.28,24.47,103218,0
+SCHW_D.US,D,20230417,000000,24.35,24.73,24.3,24.61,109673,0
+SCHW_D.US,D,20230418,000000,24.7,24.85,24.55,24.8,77387,0
+SCHW_D.US,D,20230419,000000,24.79,25.04,24.7103,24.99,128033,0
+SCHW_D.US,D,20230420,000000,24.92,25.05,24.82,24.98,155668,0
+SCHW_D.US,D,20230421,000000,25,25.15,24.947,25.05,77185,0
+SCHW_D.US,D,20230424,000000,25.02,25.05,24.8801,24.98,87234,0
+SCHW_D.US,D,20230425,000000,24.89,24.98,24.7,24.7,110118,0
+SCHW_D.US,D,20230426,000000,24.8,24.98,24.66,24.84,154675,0
+SCHW_D.US,D,20230427,000000,24.84,25.12,24.84,25.06,117178,0
+SCHW_D.US,D,20230428,000000,25.05,25.24,25.04,25.17,301181,0
+SCHW_D.US,D,20230501,000000,25.12,25.17,24.89,24.94,95619,0
+SCHW_D.US,D,20230502,000000,24.87,24.92,24.61,24.81,324308,0
+SCHW_D.US,D,20230503,000000,24.77,24.89,24.72,24.72,398540,0
+SCHW_D.US,D,20230504,000000,24.43,24.6,24.03,24.38,761397,0
+SCHW_D.US,D,20230505,000000,24.6,24.885,24.6,24.79,256095,0
+SCHW_D.US,D,20230508,000000,24.85,24.9202,24.68,24.74,144108,0
+SCHW_D.US,D,20230509,000000,24.67,24.67,24.41,24.6,237587,0
+SCHW_D.US,D,20230510,000000,24.76,24.91,24.65,24.85,173090,0
+SCHW_D.US,D,20230511,000000,24.75,24.85,24.73,24.76,109345,0
+SCHW_D.US,D,20230512,000000,24.82,24.95,24.78,24.92,90879,0
+SCHW_D.US,D,20230515,000000,24.89,25.07,24.82,24.92,148143,0
+SCHW_D.US,D,20230516,000000,24.6,24.68,24.49,24.49,173516,0
+SCHW_D.US,D,20230517,000000,24.54,24.81,24.51,24.73,80413,0
+SCHW_D.US,D,20230518,000000,24.74,24.9,24.63,24.66,139341,0
+SCHW_D.US,D,20230519,000000,24.67,24.81,24.55,24.71,364837,0
+SCHW_D.US,D,20230522,000000,24.8,24.89,24.7005,24.85,137785,0
+SCHW_D.US,D,20230523,000000,24.77,24.92,24.7601,24.81,121818,0
+SCHW_D.US,D,20230524,000000,24.8,24.93,24.74,24.9,72270,0
+SCHW_D.US,D,20230525,000000,24.91,24.94,24.8,24.87,80436,0
+SCHW_D.US,D,20230526,000000,24.9,25.06,24.82,25.01,141905,0
+SCHW_D.US,D,20230530,000000,25.07,25.17,25,25.12,98369,0
+SCHW_D.US,D,20230531,000000,25.17,25.2,25.03,25.04,248386,0
+SCHW_D.US,D,20230601,000000,25.12,25.15,25.04,25.08,55100,0
+SCHW_D.US,D,20230602,000000,25.08,25.23,25.08,25.15,79245,0
+SCHW_D.US,D,20230605,000000,25.16,25.16,25.06,25.08,42408,0
+SCHW_D.US,D,20230606,000000,25.08,25.1799,25.08,25.1,49651,0
+SCHW_D.US,D,20230607,000000,25.17,25.2,25.036,25.07,42111,0
+SCHW_D.US,D,20230608,000000,25.05,25.1211,25.05,25.07,38466,0
+SCHW_D.US,D,20230609,000000,25.06,25.0871,25.02,25.02,39788,0
+SCHW_D.US,D,20230612,000000,25.04,25.07,24.92,24.98,63100,0
+SCHW_D.US,D,20230613,000000,25.06,25.07,24.98,25.02,32555,0
+SCHW_D.US,D,20230614,000000,25.02,25.06,24.81,24.94,73274,0
+SCHW_D.US,D,20230615,000000,24.91,25,24.72,24.81,149143,0
+SCHW_D.US,D,20230616,000000,24.94,24.94,24.75,24.76,27598,0
+SCHW_D.US,D,20230620,000000,24.76,24.8674,24.62,24.73,73413,0
+SCHW_D.US,D,20230621,000000,24.73,24.87,24.6574,24.73,41585,0
+SCHW_D.US,D,20230622,000000,24.73,24.8,24.67,24.67,75989,0
+SCHW_D.US,D,20230623,000000,24.67,24.88,24.67,24.83,73274,0
+SCHW_D.US,D,20230626,000000,24.88,24.9527,24.86,24.9,32183,0
+SCHW_D.US,D,20230627,000000,24.85,25.0699,24.8105,24.97,62619,0
+SCHW_D.US,D,20230628,000000,24.96,25.022,24.8,24.88,68271,0
+SCHW_D.US,D,20230629,000000,24.83,24.86,24.72,24.74,90470,0
+SCHW_D.US,D,20230630,000000,24.84,25.03,24.84,25,153127,0
+SCHW_D.US,D,20230703,000000,24.93,25.17,24.93,25.11,34214,0
+SCHW_D.US,D,20230705,000000,25.11,25.17,24.96,24.96,74989,0
+SCHW_D.US,D,20230706,000000,24.82,24.88,24.66,24.76,81881,0
+SCHW_D.US,D,20230707,000000,24.7,24.96,24.7,24.88,57243,0
+SCHW_D.US,D,20230710,000000,24.91,24.9899,24.89,24.91,32520,0
+SCHW_D.US,D,20230711,000000,24.92,25.02,24.8784,24.99,37151,0
+SCHW_D.US,D,20230712,000000,25.05,25.14,25.01,25.01,45437,0
+SCHW_D.US,D,20230713,000000,25.01,25.13,25.01,25.1,33455,0
+SCHW_D.US,D,20230714,000000,25.04,25.0656,24.9,24.92,56328,0
+SCHW_D.US,D,20230717,000000,24.92,24.9455,24.8,24.85,73648,0
+SCHW_D.US,D,20230718,000000,24.94,25.05,24.93,25.02,54353,0
+SCHW_D.US,D,20230719,000000,25.1,25.19,25.1,25.18,32363,0
+SCHW_D.US,D,20230720,000000,25.12,25.184,25.1,25.16,67401,0
+SCHW_D.US,D,20230721,000000,25.15,25.23,25.15,25.19,61904,0
+SCHW_D.US,D,20230724,000000,25.17,25.25,25.17,25.2,47861,0
+SCHW_D.US,D,20230725,000000,25.19,25.2,25.16,25.16,27408,0
+SCHW_D.US,D,20230726,000000,25.16,25.32,25.16,25.3,39534,0
+SCHW_D.US,D,20230727,000000,25.27,25.38,25.14,25.2,80357,0
+SCHW_D.US,D,20230728,000000,25.24,25.3,25.16,25.2,31466,0
+SCHW_D.US,D,20230731,000000,25.2,25.39,25.2,25.33,66888,0
+SCHW_D.US,D,20230801,000000,25.25,25.34,25.19,25.21,74110,0
+SCHW_D.US,D,20230802,000000,25.05,25.17,25,25.09,41519,0
+SCHW_D.US,D,20230803,000000,24.98,25.08,24.95,25.01,39610,0
+SCHW_D.US,D,20230804,000000,25.03,25.25,25.03,25.12,29932,0
+SCHW_D.US,D,20230807,000000,25.11,25.191,25.11,25.14,98735,0
+SCHW_D.US,D,20230808,000000,25.07,25.14,25.02,25.08,31979,0
+SCHW_D.US,D,20230809,000000,25.08,25.16,25.07,25.11,38159,0
+SCHW_D.US,D,20230810,000000,25.13,25.25,25.08,25.13,133860,0
+SCHW_D.US,D,20230811,000000,25.14,25.15,25.07,25.12,48382,0
+SCHW_D.US,D,20230814,000000,25.18,25.21,25.11,25.18,23683,0
+SCHW_D.US,D,20230815,000000,25.14,25.14,25.03,25.08,114176,0
+SCHW_D.US,D,20230816,000000,24.68,24.78,24.62,24.63,72837,0
+SCHW_D.US,D,20230817,000000,24.63,24.67,24.54,24.64,28104,0
+SCHW_D.US,D,20230818,000000,24.61,24.6691,24.55,24.58,42836,0
+SCHW_D.US,D,20230821,000000,24.52,24.53,24.12,24.2665,87426,0
+SCHW_D.US,D,20230822,000000,24.25,24.35,24.06,24.06,154749,0
+SCHW_D.US,D,20230823,000000,24.17,24.35,24.08,24.33,80984,0
+SCHW_D.US,D,20230824,000000,24.43,24.56,24.33,24.44,68206,0
+SCHW_D.US,D,20230825,000000,24.5,24.57,24.32,24.47,46644,0
+SCHW_D.US,D,20230828,000000,24.45,24.57,24.37,24.45,39231,0
+SCHW_D.US,D,20230829,000000,24.35,24.5499,24.35,24.45,68363,0
+SCHW_D.US,D,20230830,000000,24.54,24.61,24.4118,24.59,45457,0
+SCHW_D.US,D,20230831,000000,24.63,24.99,24.4378,24.85,113645,0
+SCHW_D.US,D,20230901,000000,24.9,24.9039,24.72,24.8086,41823,0
+SCHW_D.US,D,20230905,000000,24.75,24.79,24.6356,24.71,55433,0
+SCHW_D.US,D,20230906,000000,24.72,24.82,24.6594,24.77,25392,0
+SCHW_D.US,D,20230907,000000,24.67,24.87,24.54,24.58,63952,0
+SCHW_D.US,D,20230908,000000,24.61,24.87,24.61,24.81,71685,0
+SCHW_D.US,D,20230911,000000,24.82,24.93,24.8028,24.84,95164,0
+SCHW_D.US,D,20230912,000000,24.83,24.89,24.7807,24.84,37193,0
+SCHW_D.US,D,20230913,000000,24.81,24.88,24.73,24.82,51596,0
+SCHW_D.US,D,20230914,000000,24.82,24.99,24.82,24.99,73051,0
+SCHW_D.US,D,20230915,000000,24.91,24.94,24.84,24.88,66158,0
+SCHW_D.US,D,20230918,000000,24.88,24.99,24.83,24.92,35932,0
+SCHW_D.US,D,20230919,000000,24.85,25.09,24.82,25,64717,0
+SCHW_D.US,D,20230920,000000,25.02,25.08,24.87,24.92,63858,0
+SCHW_D.US,D,20230921,000000,24.75,24.8299,24.6,24.7,93440,0
+SCHW_D.US,D,20230922,000000,24.79,24.88,24.69,24.8,42811,0
+SCHW_D.US,D,20230925,000000,24.63,24.8,24.56,24.65,49835,0
+SCHW_D.US,D,20230926,000000,24.52,24.61,24.3901,24.45,107341,0
+SCHW_D.US,D,20230927,000000,24.52,24.56,24.32,24.51,111319,0
+SCHW_D.US,D,20230928,000000,24.43,24.49,24.3549,24.46,165657,0
+SCHW_D.US,D,20230929,000000,24.53,24.75,24.3,24.35,208080,0
+SCHW_D.US,D,20231002,000000,24.21,24.29,23.79,24,111083,0
+SCHW_D.US,D,20231003,000000,23.9,23.9642,23.085,23.16,288038,0
+SCHW_D.US,D,20231004,000000,23.25,23.46,23.0609,23.33,100433,0
+SCHW_D.US,D,20231005,000000,23.32,23.32,22.91,23,80257,0
+SCHW_D.US,D,20231006,000000,22.76,22.9,22.29,22.59,172321,0
+SCHW_D.US,D,20231009,000000,22.67,22.91,22.6054,22.88,55649,0
+SCHW_D.US,D,20231010,000000,22.73,23.37,22.73,23.2,214537,0
+SCHW_D.US,D,20231011,000000,23.27,23.39,23.03,23.27,91660,0
+SCHW_D.US,D,20231012,000000,23.2012,23.24,22.8615,22.99,81660,0
+SCHW_D.US,D,20231013,000000,23.06,23.15,22.66,22.72,44334,0
+SCHW_D.US,D,20231016,000000,22.69,22.89,22.58,22.81,49262,0
+SCHW_D.US,D,20231017,000000,22.69,22.8,22.53,22.73,112062,0
+SCHW_D.US,D,20231018,000000,22.73,22.7514,22.57,22.69,64139,0
+SCHW_D.US,D,20231019,000000,22.74,22.87,22.6,22.65,63393,0
+SCHW_D.US,D,20231020,000000,22.7,22.72,22.375,22.69,80357,0
+SCHW_D.US,D,20231023,000000,22.51,22.7999,22.51,22.53,65156,0
+SCHW_D.US,D,20231024,000000,22.69,23.505,22.5983,23.02,115364,0
+SCHW_D.US,D,20231025,000000,22.99,22.99,22.73,22.95,124196,0
+SCHW_D.US,D,20231026,000000,22.9,23.1399,22.9,22.96,31495,0
+SCHW_D.US,D,20231027,000000,23,23.08,22.73,22.73,43055,0
+SCHW_D.US,D,20231030,000000,22.73,22.75,22.54,22.65,60645,0
+SCHW_D.US,D,20231031,000000,22.6,22.89,22.5278,22.61,235816,0
+SCHW_D.US,D,20231101,000000,22.67,23.13,22.67,22.96,64233,0
+SCHW_D.US,D,20231102,000000,23.18,23.85,23.1533,23.73,88675,0
+SCHW_D.US,D,20231103,000000,23.99,24.47,23.99,24.44,118928,0
+SCHW_D.US,D,20231106,000000,24.38,24.47,24.16,24.42,57242,0
+SCHW_D.US,D,20231107,000000,24.47,24.54,24.4,24.46,166005,0
+SCHW_D.US,D,20231108,000000,24.46,24.66,24.45,24.6,59069,0
+SCHW_D.US,D,20231109,000000,24.58,24.605,24.3411,24.4,148051,0
+SCHW_D.US,D,20231110,000000,24.47,24.55,24.44,24.49,296861,0
+SCHW_D.US,D,20231113,000000,24.43,24.59,24.4,24.55,194475,0
+SCHW_D.US,D,20231114,000000,24.75,24.95,24.7,24.81,132820,0
+SCHW_D.US,D,20231115,000000,24.4,24.55,23.5,24.42,54016,0
+SCHW_D.US,D,20231116,000000,24.5,24.58,24.42,24.55,53710,0
+SCHW_D.US,D,20231117,000000,24.58,24.612,24.5,24.52,57422,0
+SCHW_D.US,D,20231120,000000,24.46,24.63,24.45,24.55,32906,0
+SCHW_D.US,D,20231121,000000,24.48,24.63,24.48,24.54,90760,0
+SCHW_D.US,D,20231122,000000,24.59,24.59,24.36,24.5,127138,0
+SCHW_D.US,D,20231124,000000,24.46,24.59,24.46,24.53,19871,0
+SCHW_D.US,D,20231127,000000,24.56,24.69,24.56,24.65,39953,0
+SCHW_D.US,D,20231128,000000,24.61,24.84,24.61,24.74,68821,0
+SCHW_D.US,D,20231129,000000,24.78,25.05,24.78,24.95,117047,0
+SCHW_D.US,D,20231130,000000,24.95,25.05,24.9,24.96,370521,0
+SCHW_D.US,D,20231201,000000,24.92,25.11,24.91,25.04,151611,0
+SCHW_D.US,D,20231204,000000,24.96,25.0433,24.87,24.93,93552,0
+SCHW_D.US,D,20231205,000000,25,25.02,24.88,24.9,40978,0
+SCHW_D.US,D,20231206,000000,24.95,24.99,24.86,24.87,38298,0
+SCHW_D.US,D,20231207,000000,24.85,25.05,24.85,24.93,49105,0
+SCHW_D.US,D,20231208,000000,24.87,24.9592,24.82,24.92,46501,0
+SCHW_D.US,D,20231211,000000,24.9,24.92,24.74,24.76,109195,0
+SCHW_D.US,D,20231212,000000,24.75,24.93,24.75,24.88,57653,0
+SCHW_D.US,D,20231213,000000,24.93,25.18,24.87,25.18,97937,0
+SCHW_D.US,D,20231214,000000,25.21,25.425,25.205,25.33,85441,0
+SCHW_D.US,D,20231215,000000,25.3,25.39,25.17,25.18,78156,0
+SCHW_D.US,D,20231218,000000,25.18,25.2516,25.01,25.08,65098,0
+SCHW_D.US,D,20231219,000000,25.09,25.23,25.0867,25.16,46461,0
+SCHW_D.US,D,20231220,000000,25.13,25.23,25.06,25.14,51935,0
+SCHW_D.US,D,20231221,000000,25.14,25.23,25.1304,25.23,49439,0
+SCHW_D.US,D,20231222,000000,25.2,25.25,25.167,25.17,43234,0
+SCHW_D.US,D,20231226,000000,25.17,25.31,25.1401,25.19,41519,0
+SCHW_D.US,D,20231227,000000,25.18,25.32,25.17,25.3,45810,0
+SCHW_D.US,D,20231228,000000,25.24,25.35,25.17,25.19,34273,0
+SCHW_D.US,D,20231229,000000,25.19,25.36,25.06,25.1,195637,0
+SCHW_D.US,D,20240102,000000,25.07,25.26,25.01,25.05,44230,0
+SCHW_D.US,D,20240103,000000,24.96,25.2321,24.95,25.03,52205,0
+SCHW_D.US,D,20240104,000000,25,25.19,24.968,25.08,61331,0
+SCHW_D.US,D,20240105,000000,25.09,25.22,25.07,25.08,48627,0
+SCHW_D.US,D,20240108,000000,25.14,25.23,25.1,25.2002,28416,0
+SCHW_D.US,D,20240109,000000,25.15,25.282,25.14,25.23,32485,0
+SCHW_D.US,D,20240110,000000,25.23,25.3,25.2,25.3,37868,0
+SCHW_D.US,D,20240111,000000,25.2,25.3199,25.18,25.3,28641,0
+SCHW_D.US,D,20240112,000000,25.27,25.37,25.27,25.33,23464,0
+SCHW_D.US,D,20240116,000000,25.25,25.38,25.18,25.24,42042,0
+SCHW_D.US,D,20240117,000000,25.13,25.22,25.09,25.18,38996,0
+SCHW_D.US,D,20240118,000000,25.15,25.2044,25.08,25.11,29368,0
+SCHW_D.US,D,20240119,000000,25.1,25.28,25.08,25.28,43146,0
+SCHW_D.US,D,20240122,000000,25.29,25.38,25.2401,25.33,24401,0
+SCHW_D.US,D,20240123,000000,25.3,25.36,25.26,25.28,24051,0
+SCHW_D.US,D,20240124,000000,25.35,25.35,25.2701,25.28,24703,0
+SCHW_D.US,D,20240125,000000,25.34,25.39,25.3302,25.35,32155,0
+SCHW_D.US,D,20240126,000000,25.3301,25.39,25.3,25.36,22797,0
+SCHW_D.US,D,20240129,000000,25.4,25.43,25.36,25.37,30360,0
+SCHW_D.US,D,20240130,000000,25.37,25.53,25.348,25.41,26132,0
+SCHW_D.US,D,20240131,000000,25.37,25.49,25.33,25.37,190248,0
+SCHW_D.US,D,20240201,000000,25.43,25.6,25.33,25.46,134263,0
+SCHW_D.US,D,20240202,000000,25.42,25.51,25.42,25.48,29300,0
+SCHW_D.US,D,20240205,000000,25.42,25.47,25.39,25.42,85830,0
+SCHW_D.US,D,20240206,000000,25.42,25.47,25.39,25.44,35414,0
+SCHW_D.US,D,20240207,000000,25.46,25.5,25.43,25.475,34864,0
+SCHW_D.US,D,20240208,000000,25.44,25.51,25.44,25.5,35665,0
+SCHW_D.US,D,20240209,000000,25.5,25.58,25.4873,25.55,39640,0
+SCHW_D.US,D,20240212,000000,25.53,25.58,25.53,25.58,49700,0
+SCHW_D.US,D,20240213,000000,25.45,25.5046,25.41,25.49,285363,0
+SCHW_D.US,D,20240214,000000,25.1403,25.2399,25.1,25.1,32814,0
+SCHW_D.US,D,20240215,000000,25.1,25.1899,25.1,25.13,32073,0
+SCHW_D.US,D,20240216,000000,25.1,25.135,25.1,25.1199,26865,0
+SCHW_D.US,D,20240220,000000,25.09,25.1699,25.09,25.11,28818,0
+SCHW_D.US,D,20240221,000000,25.11,25.1799,25.11,25.11,22822,0
+SCHW_D.US,D,20240222,000000,25.11,25.18,25.11,25.13,30232,0
+SCHW_D.US,D,20240223,000000,25.12,25.24,25.06,25.24,275617,0
+SCHW_D.US,D,20240226,000000,25.15,25.22,25.13,25.19,26810,0
+SCHW_D.US,D,20240227,000000,25.14,25.24,25.13,25.13,20597,0
+SCHW_D.US,D,20240228,000000,25.19,25.25,25.1322,25.18,33930,0
+SCHW_D.US,D,20240229,000000,25.18,25.45,25.16,25.31,113708,0
+SCHW_D.US,D,20240301,000000,25.35,25.37,25.1601,25.3,52863,0
+SCHW_D.US,D,20240304,000000,25.21,25.3399,25.21,25.23,33901,0
+SCHW_D.US,D,20240305,000000,25.27,25.27,25.18,25.25,28212,0
+SCHW_D.US,D,20240306,000000,25.25,25.3,25.2,25.26,25654,0
+SCHW_D.US,D,20240307,000000,25.26,25.3616,25.23,25.285,28539,0
+SCHW_D.US,D,20240308,000000,25.28,25.4,25.2494,25.38,25200,0
+SCHW_D.US,D,20240311,000000,25.3,25.39,25.28,25.2998,29532,0
+SCHW_D.US,D,20240312,000000,25.29,25.3,25.22,25.25,18134,0
+SCHW_D.US,D,20240313,000000,25.21,25.28,25.21,25.22,26150,0
+SCHW_D.US,D,20240314,000000,25.2,25.23,25.16,25.17,29032,0
+SCHW_D.US,D,20240315,000000,25.17,25.2,25.17,25.17,24204,0
+SCHW_D.US,D,20240318,000000,25.17,25.2888,25.16,25.2,98214,0
+SCHW_D.US,D,20240319,000000,25.19,25.2495,25.19,25.19,33011,0
+SCHW_D.US,D,20240320,000000,25.17,25.23,25.17,25.22,22355,0
+SCHW_D.US,D,20240321,000000,25.27,25.35,25.2306,25.26,32842,0
+SCHW_D.US,D,20240322,000000,25.25,25.34,25.18,25.18,30146,0
+SCHW_D.US,D,20240325,000000,25.18,25.24,25.17,25.17,29008,0
+SCHW_D.US,D,20240326,000000,25.23,25.23,25.1712,25.2,48482,0
+SCHW_D.US,D,20240327,000000,25.2,25.38,25.2,25.38,63409,0
+SCHW_D.US,D,20240328,000000,25.28,25.47,25.21,25.26,73963,0
+SCHW_D.US,D,20240401,000000,25.2,25.33,25.2,25.33,82884,0
+SCHW_D.US,D,20240402,000000,25.2,25.3,25.17,25.245,29535,0
+SCHW_D.US,D,20240403,000000,25.2,25.25,25.15,25.19,35834,0
+SCHW_D.US,D,20240404,000000,25.21,25.28,25.19,25.22,23439,0
+SCHW_D.US,D,20240405,000000,25.22,25.318,25.22,25.22,12526,0
+SCHW_D.US,D,20240408,000000,25.22,25.26,25.2,25.23,28520,0
+SCHW_D.US,D,20240409,000000,25.29,25.29,25.22,25.22,28266,0
+SCHW_D.US,D,20240410,000000,25.22,25.22,25.06,25.19,66679,0
+SCHW_D.US,D,20240411,000000,25.14,25.15,25.06,25.0804,35505,0
+SCHW_D.US,D,20240412,000000,25.11,25.12,25.06,25.08,20912,0
+SCHW_D.US,D,20240415,000000,25.06,25.08,24.8,24.81,69673,0
+SCHW_D.US,D,20240416,000000,24.73,24.9064,24.73,24.78,64811,0
+SCHW_D.US,D,20240417,000000,24.87,24.8723,24.73,24.74,39922,0
+SCHW_D.US,D,20240418,000000,24.75,24.8124,24.6806,24.6925,44285,0
+SCHW_D.US,D,20240419,000000,24.76,24.88,24.745,24.86,46171,0
+SCHW_D.US,D,20240422,000000,24.89,24.9,24.82,24.86,18465,0
+SCHW_D.US,D,20240423,000000,24.82,25.1,24.82,25.09,33226,0
+SCHW_D.US,D,20240424,000000,25.05,25.09,24.92,25.07,33083,0
+SCHW_D.US,D,20240425,000000,24.83,25.01,24.82,24.95,37200,0
+SCHW_D.US,D,20240426,000000,25,25.04,24.88,24.88,17734,0
+SCHW_D.US,D,20240429,000000,24.89,24.99,24.88,24.9899,17105,0
+SCHW_D.US,D,20240430,000000,24.92,24.98,24.78,24.9,56602,0
+SCHW_D.US,D,20240501,000000,24.94,24.99,24.8,24.96,34192,0
+SCHW_D.US,D,20240502,000000,24.92,25.09,24.9,24.98,24522,0
+SCHW_D.US,D,20240503,000000,24.98,25.08,24.98,25.04,23026,0
+SCHW_D.US,D,20240506,000000,25.09,25.21,25.09,25.18,30647,0
+SCHW_D.US,D,20240507,000000,25.11,25.2382,25.0201,25.09,31327,0
+SCHW_D.US,D,20240508,000000,25.02,25.17,24.91,24.975,44836,0
+SCHW_D.US,D,20240509,000000,25.03,25.03,24.87,24.98,34056,0
+SCHW_D.US,D,20240510,000000,24.93,25.07,24.91,24.96,23443,0
+SCHW_D.US,D,20240513,000000,25.01,25.16,24.972,25.09,26759,0
+SCHW_D.US,D,20240514,000000,25.13,25.225,25,25.1,30896,0
+SCHW_D.US,D,20240515,000000,25.25,25.35,25.195,25.26,33559,0
+SCHW_D.US,D,20240516,000000,24.97,24.97,24.86,24.96,37922,0
+SCHW_D.US,D,20240517,000000,24.9,24.98,24.87,24.91,62039,0
+SCHW_D.US,D,20240520,000000,24.91,25.03,24.9067,24.96,34986,0
+SCHW_D.US,D,20240521,000000,24.92,25.06,24.9101,25.03,54451,0
+SCHW_D.US,D,20240522,000000,24.98,25.1,24.98,25.03,51661,0
+SCHW_D.US,D,20240523,000000,25.03,25.11,24.915,24.92,124311,0
+SCHW_D.US,D,20240524,000000,24.98,25.18,24.93,25.12,190410,0
+SCHW_D.US,D,20240528,000000,25.13,25.15,25.075,25.12,75853,0
+SCHW_D.US,D,20240529,000000,25.05,25.09,25,25.03,48538,0
+SCHW_D.US,D,20240530,000000,25.1,25.18,25.04,25.1,137607,0
+SCHW_D.US,D,20240531,000000,25.18,25.21,25.1,25.12,89653,0
+SCHW_D.US,D,20240603,000000,25.2,25.3,25.1201,25.22,58974,0
+SCHW_D.US,D,20240604,000000,25.2749,25.28,25.18,25.21,41743,0
+SCHW_D.US,D,20240605,000000,25.21,25.25,25.14,25.19,18000,0
+SCHW_D.US,D,20240606,000000,25.19,25.23,25.1524,25.2,22842,0
+SCHW_D.US,D,20240607,000000,25.13,25.29,25.11,25.22,85711,0
+SCHW_D.US,D,20240610,000000,25.2,25.27,25.16,25.17,36045,0
+SCHW_D.US,D,20240611,000000,25.23,25.2352,25.1,25.11,49763,0
+SCHW_D.US,D,20240612,000000,25.35,25.35,25.13,25.17,48330,0
+SCHW_D.US,D,20240613,000000,25.19,25.2732,25.15,25.19,40037,0
+SCHW_D.US,D,20240614,000000,25.18,25.2049,25.15,25.17,16003,0
+SCHW_D.US,D,20240617,000000,25.1266,25.2299,25.11,25.14,28408,0
+SCHW_D.US,D,20240618,000000,25.17,25.24,25.14,25.2,21362,0
+SCHW_D.US,D,20240620,000000,25.13,25.18,25.13,25.15,26181,0
+SCHW_D.US,D,20240621,000000,25.23,25.23,25.15,25.2,22866,0
+SCHW_D.US,D,20240624,000000,25.17,25.2799,25.17,25.2,19911,0
+SCHW_D.US,D,20240625,000000,25.21,25.27,25.2,25.22,34503,0
+SCHW_D.US,D,20240626,000000,25.22,25.2835,25.22,25.22,41933,0
+SCHW_D.US,D,20240627,000000,25.23,25.26,25.22,25.22,26305,0
+SCHW_D.US,D,20240628,000000,25.22,25.2525,25.11,25.12,93902,0
+SCHW_D.US,D,20240701,000000,25.11,25.205,25.05,25.18,96656,0
+SCHW_D.US,D,20240702,000000,25.24,25.3,25.175,25.21,20684,0
+SCHW_D.US,D,20240703,000000,25.2,25.33,25.19,25.28,23798,0
+SCHW_D.US,D,20240705,000000,25.28,25.3396,25.26,25.26,11450,0
+SCHW_D.US,D,20240708,000000,25.26,25.34,25.24,25.24,24249,0
+SCHW_D.US,D,20240709,000000,25.24,25.3,25.1822,25.2,46495,0
+SCHW_D.US,D,20240710,000000,25.18,25.2699,25.18,25.22,31489,0
+SCHW_D.US,D,20240711,000000,25.33,25.36,25.25,25.35,49179,0
+SCHW_D.US,D,20240712,000000,25.32,25.42,25.32,25.36,44309,0
+SCHW_D.US,D,20240715,000000,25.32,25.37,25.295,25.32,17234,0
+SCHW_D.US,D,20240716,000000,25.32,25.3697,25.2501,25.32,45477,0
+SCHW_D.US,D,20240717,000000,25.26,25.29,25.21,25.29,29113,0
+SCHW_D.US,D,20240718,000000,25.26,25.33,25.21,25.29,23357,0
+SCHW_D.US,D,20240719,000000,25.24,25.3099,25.24,25.25,29229,0
+SCHW_D.US,D,20240722,000000,25.27,25.3099,25.2013,25.22,62528,0
+SCHW_D.US,D,20240723,000000,25.22,25.25,25.13,25.15,44131,0
+SCHW_D.US,D,20240724,000000,25.1,25.17,25.01,25.02,24497,0
+SCHW_D.US,D,20240725,000000,25.07,25.19,25.04,25.11,28119,0
+SCHW_D.US,D,20240726,000000,25.11,25.2108,25.03,25.08,30912,0
+SCHW_D.US,D,20240729,000000,25.1,25.1787,25.02,25.07,57106,0
+SCHW_D.US,D,20240730,000000,25.07,25.1399,25.03,25.1,22789,0
+SCHW_D.US,D,20240731,000000,25.11,25.175,24.93,24.94,109839,0
+SCHW_D.US,D,20240801,000000,25.01,25.28,25.01,25.27,40056,0
+SCHW_D.US,D,20240802,000000,25.24,25.35,25.14,25.35,32124,0
+SCHW_D.US,D,20240805,000000,25.06,25.26,25.0001,25.2,50960,0
+SCHW_D.US,D,20240806,000000,25.16,25.31,25.16,25.19,54888,0
+SCHW_D.US,D,20240807,000000,25.2,25.5,25.2,25.38,219908,0
+SCHW_D.US,D,20240808,000000,25.43,25.46,25.34,25.37,34993,0
+SCHW_D.US,D,20240809,000000,25.4,25.41,25.32,25.32,30267,0
+SCHW_D.US,D,20240812,000000,25.32,25.38,25.23,25.32,67993,0
+SCHW_D.US,D,20240813,000000,25.41,25.41,25.28,25.33,45443,0
+SCHW_D.US,D,20240814,000000,25.34,25.41,25.34,25.35,33042,0
+SCHW_D.US,D,20240815,000000,25.35,25.39,25.33,25.34,18431,0
+SCHW_D.US,D,20240816,000000,25.34,25.4347,25.34,25.42,29432,0
+SCHW_D.US,D,20240819,000000,25.14,25.17,25.0869,25.1,48501,0
+SCHW_D.US,D,20240820,000000,25.1,25.155,25.05,25.05,21113,0
+SCHW_D.US,D,20240821,000000,25.06,25.16,25.0589,25.1,21360,0
+SCHW_D.US,D,20240822,000000,25.07,25.14,25.07,25.09,33258,0
+SCHW_D.US,D,20240823,000000,25.09,25.14,25.09,25.13,15754,0
+SCHW_D.US,D,20240826,000000,25.14,25.22,25.11,25.13,40684,0
+SCHW_D.US,D,20240827,000000,25.15,25.17,25.1274,25.1401,20047,0
+SCHW_D.US,D,20240828,000000,25.15,25.2366,25.1299,25.19,18834,0
+SCHW_D.US,D,20240829,000000,25.24,25.25,25.1472,25.16,26711,0
+SCHW_D.US,D,20240830,000000,25.16,25.16,24.98,25.11,133117,0
+SCHW_D.US,D,20240903,000000,25.2,25.35,25.1406,25.22,28093,0
+SCHW_D.US,D,20240904,000000,25.24,25.38,25.17,25.36,30791,0
+SCHW_D.US,D,20240905,000000,25.34,25.4069,25.31,25.37,40166,0
+SCHW_D.US,D,20240906,000000,25.37,25.37,25.27,25.32,35154,0
+SCHW_D.US,D,20240909,000000,25.28,25.45,25.28,25.42,112965,0
+SCHW_D.US,D,20240910,000000,25.42,25.47,25.3401,25.435,55247,0
+SCHW_D.US,D,20240911,000000,25.52,25.56,25.43,25.56,49182,0
+SCHW_D.US,D,20240912,000000,25.58,25.6,25.48,25.515,48859,0
+SCHW_D.US,D,20240913,000000,25.48,25.62,25.48,25.54,27621,0
+SCHW_D.US,D,20240916,000000,25.5,25.67,25.4802,25.64,21258,0
+SCHW_D.US,D,20240917,000000,25.64,25.65,25.46,25.55,27885,0
+SCHW_D.US,D,20240918,000000,25.52,25.6291,25.44,25.5,14287,0
+SCHW_D.US,D,20240919,000000,25.54,25.63,25.4501,25.57,26914,0
+SCHW_D.US,D,20240920,000000,25.52,25.59,25.4604,25.56,23777,0
+SCHW_D.US,D,20240923,000000,25.55,25.5899,25.47,25.55,28072,0
+SCHW_D.US,D,20240924,000000,25.49,25.57,25.4187,25.54,38377,0
+SCHW_D.US,D,20240925,000000,25.47,25.5107,25.4,25.49,31217,0
+SCHW_D.US,D,20240926,000000,25.45,25.53289,25.4,25.42,14362,0
+SCHW_D.US,D,20240927,000000,25.42,25.479,25.31,25.31,46891,0
+SCHW_D.US,D,20240930,000000,25.3,25.4,25.12,25.15,138106,0
+SCHW_D.US,D,20241001,000000,25.22,25.2899,25.17,25.27,30322,0
+SCHW_D.US,D,20241002,000000,25.18,25.31,25.18,25.3,55612,0
+SCHW_D.US,D,20241003,000000,25.33,25.42,25.2411,25.385,30500,0
+SCHW_D.US,D,20241004,000000,25.34,25.34,25.29,25.3199,15066,0
+SCHW_D.US,D,20241007,000000,25.27,25.27,25.21,25.23,34728,0
+SCHW_D.US,D,20241008,000000,25.29,25.3098,25.21,25.24,10631,0
+SCHW_D.US,D,20241009,000000,25.24,25.45,25.24,25.45,32958,0
+SCHW_D.US,D,20241010,000000,25.36,25.43,25.32,25.4,10871,0
+SCHW_D.US,D,20241011,000000,25.33,25.45,25.327,25.45,33698,0
+SCHW_D.US,D,20241014,000000,25.39,25.53,25.3712,25.4,27833,0
+SCHW_D.US,D,20241015,000000,25.49,25.5479,25.45,25.48,22672,0
+SCHW_D.US,D,20241016,000000,25.46,25.574,25.46,25.57,23355,0
+SCHW_D.US,D,20241017,000000,25.52,25.56,25.46,25.53,23254,0
+SCHW_D.US,D,20241018,000000,25.48,25.565,25.37,25.38,53321,0
+SCHW_D.US,D,20241021,000000,25.28,25.37,25.26,25.3,26489,0
+SCHW_D.US,D,20241022,000000,25.32,25.37,25.22,25.355,35228,0
+SCHW_D.US,D,20241023,000000,25.29,25.39,25.21,25.23,37698,0
+SCHW_D.US,D,20241024,000000,25.24,25.3,25.24,25.27,49385,0
+SCHW_D.US,D,20241025,000000,25.29,25.305,25.2301,25.26,28345,0
+SCHW_D.US,D,20241028,000000,25.32,25.32,25.18,25.27,41099,0
+SCHW_D.US,D,20241029,000000,25.2,25.25,25.11,25.2233,30893,0
+SCHW_D.US,D,20241030,000000,25.21,25.39,25.21,25.24,30989,0
+SCHW_D.US,D,20241031,000000,25.17,25.46,25.17,25.39,69574,0
+SCHW_D.US,D,20241101,000000,25.44,25.45,25.33,25.41,25265,0
+SCHW_D.US,D,20241104,000000,25.42,25.54,25.35,25.54,34004,0
+SCHW_D.US,D,20241105,000000,25.46,25.54,25.46,25.54,30740,0
+SCHW_D.US,D,20241106,000000,25.41,25.59,25.2601,25.54,76584,0
+SCHW_D.US,D,20241107,000000,25.51,25.71,25.51,25.65,41081,0
+SCHW_D.US,D,20241108,000000,25.67,25.71,25.58,25.62,47334,0
+SCHW_D.US,D,20241111,000000,25.625,25.67,25.55,25.62,38848,0
+SCHW_D.US,D,20241112,000000,25.5475,25.65,25.51,25.6,72154,0
+SCHW_D.US,D,20241113,000000,25.556,25.61,25.53,25.59,92052,0
+SCHW_D.US,D,20241114,000000,25.6,25.61,25.54,25.54,35233,0
+SCHW_D.US,D,20241115,000000,25.19,25.23,25.15,25.23,25005,0
+SCHW_D.US,D,20241118,000000,25.2,25.2332,25.17,25.17,30747,0
+SCHW_D.US,D,20241119,000000,25.18,25.18,25.11,25.1309,43872,0
+SCHW_D.US,D,20241120,000000,25.12,25.12,25,25.1,95777,0
+SCHW_D.US,D,20241121,000000,25.0514,25.2378,25.0514,25.1099,28246,0
+SCHW_D.US,D,20241122,000000,25.11,25.2404,25.11,25.16,27886,0
+SCHW_D.US,D,20241125,000000,25.37,25.37,25.1601,25.23,31105,0
+SCHW_D.US,D,20241126,000000,25.22,25.26,25.1369,25.21,45859,0
+SCHW_D.US,D,20241127,000000,25.23,25.3,25.21,25.24,25675,0
+SCHW_D.US,D,20241129,000000,25.25,25.45,25.24,25.45,98252,0
+SCHW_D.US,D,20241202,000000,25.4199,25.42,25.35,25.35,53146,0
+SCHW_D.US,D,20241203,000000,25.36,25.39,25.2801,25.3,44653,0
+SCHW_D.US,D,20241204,000000,25.38,25.38,25.1517,25.26,72070,0
+SCHW_D.US,D,20241205,000000,25.32,25.39,25.24,25.33,65748,0
+SCHW_D.US,D,20241206,000000,25.342,25.4,25.3,25.3,31945,0
+SCHW_D.US,D,20241209,000000,25.337,25.3891,25.2,25.2,44581,0
+SCHW_D.US,D,20241210,000000,25.2005,25.251398,25.17,25.2,36466,0
+SCHW_D.US,D,20241211,000000,25.22,25.29,25.19,25.19,43302,0
+SCHW_D.US,D,20241212,000000,25.22,25.22,25.12,25.12,36956,0
+SCHW_D.US,D,20241213,000000,25.12,25.12,25.02,25.02,66699,0
+SCHW_D.US,D,20241216,000000,25.1,25.24,25.01,25.03,40266,0
+SCHW_D.US,D,20241217,000000,25.0166,25.08,25.01,25.04,28383,0
+SCHW_D.US,D,20241218,000000,25.08,25.08,24.86,24.92,35029,0
+SCHW_D.US,D,20241219,000000,24.98,24.9941,24.79,24.98,88294,0
+SCHW_D.US,D,20241220,000000,25,25.19,24.95,25.17,56222,0
+SCHW_D.US,D,20241223,000000,25.17,25.17,25.08,25.08,42214,0
+SCHW_D.US,D,20241224,000000,25.0521,25.1001,24.95,25.04,36504,0
+SCHW_D.US,D,20241226,000000,24.98,25.15,24.98,25,29157,0
+SCHW_D.US,D,20241227,000000,25,25.02,24.93,24.9899,56262,0
+SCHW_D.US,D,20241230,000000,24.9571,25.14,24.911,25.11,75150,0
+SCHW_D.US,D,20241231,000000,25.12,25.17,24.98,25.1,393848,0
+SCHW_D.US,D,20250102,000000,25.15,25.39,25.15,25.34,44937,0
+SCHW_D.US,D,20250103,000000,25.34,25.4,25.31,25.35,18241,0
+SCHW_D.US,D,20250106,000000,25.33,25.35,25.27,25.28,26514,0
+SCHW_D.US,D,20250107,000000,25.281,25.3702,25.07,25.14,77422,0
+SCHW_D.US,D,20250108,000000,25.11,25.17,25.0605,25.09,75179,0
+SCHW_D.US,D,20250110,000000,25,25.1236,24.99,25.03,126550,0
+SCHW_D.US,D,20250113,000000,24.99,25.01,24.88,24.9,61882,0
+SCHW_D.US,D,20250114,000000,24.96,25.05,24.96,24.98,27151,0
+SCHW_D.US,D,20250115,000000,25.2087,25.44,25.12,25.36,58411,0
+SCHW_D.US,D,20250116,000000,25.4099,25.4099,25.25,25.26,37974,0
+SCHW_D.US,D,20250117,000000,25.365,25.39,25.22,25.27,45921,0
+SCHW_D.US,D,20250121,000000,25.35,25.49,25.3108,25.42,44615,0
+SCHW_D.US,D,20250122,000000,25.49,25.49,25.25,25.31,32184,0
+SCHW_D.US,D,20250123,000000,25.33,25.3714,25.1712,25.27,28808,0
+SCHW_D.US,D,20250124,000000,25.26,25.4509,25.26,25.3,16825,0
+SCHW_D.US,D,20250127,000000,25.39,25.5,25.3,25.47,27542,0
+SCHW_D.US,D,20250128,000000,25.4319,25.44,25.32,25.34,18652,0
+SCHW_D.US,D,20250129,000000,25.34,25.4,25.07,25.29,146668,0
+SCHW_D.US,D,20250130,000000,25.4,25.42,25.29,25.35,24640,0
+SCHW_D.US,D,20250131,000000,25.42,25.45,25.28,25.28,58911,0
+SCHW_D.US,D,20250203,000000,25.28,25.3821,25.28,25.3,34165,0
+SCHW_D.US,D,20250204,000000,25.3347,25.39,25.27,25.28,40116,0
+SCHW_D.US,D,20250205,000000,25.3125,25.4599,25.3125,25.36,42393,0
+SCHW_D.US,D,20250206,000000,25.36,25.36,25.32,25.34,20960,0
+SCHW_D.US,D,20250207,000000,25.375,25.375,25.3,25.31,14481,0
+SCHW_D.US,D,20250210,000000,25.3899,25.3899,25.31,25.32,71560,0
+SCHW_D.US,D,20250211,000000,25.36,25.45,25.32,25.38,222014,0
+SCHW_D.US,D,20250212,000000,25.35,25.43,25.2996,25.38,57302,0
+SCHW_D.US,D,20250213,000000,25.3906,25.47,25.355,25.4,41471,0
+SCHW_D.US,D,20250214,000000,25.06,25.23,25.06,25.15,250848,0
+SCHW_D.US,D,20250218,000000,25.125,25.22,25.1106,25.14,52387,0
+SCHW_D.US,D,20250219,000000,25.1503,25.21,25.1001,25.11,31610,0
+SCHW_D.US,D,20250220,000000,25.16,25.2,25.12,25.15,24027,0
+SCHW_D.US,D,20250221,000000,25.15,25.2118,25.12,25.12,21011,0
+SCHW_D.US,D,20250224,000000,25.165,25.21,25.1,25.1,68498,0
+SCHW_D.US,D,20250225,000000,25.153,25.213,25.12,25.15,17234,0
+SCHW_D.US,D,20250226,000000,25.21,25.22,25.11,25.14,23491,0
+SCHW_D.US,D,20250227,000000,25.1511,25.21,25.11,25.14,37442,0
+SCHW_D.US,D,20250228,000000,25.2199,25.22,25.11,25.22,58006,0
+SCHW_D.US,D,20250303,000000,25.212,25.22,25.13,25.17,27275,0
+SCHW_D.US,D,20250304,000000,25.13,25.27,25.1169,25.22,55967,0
+SCHW_D.US,D,20250305,000000,25.215,25.29,25.17,25.21,37332,0
+SCHW_D.US,D,20250306,000000,25.1948,25.22,25.17,25.19,20602,0
+SCHW_D.US,D,20250307,000000,25.2776,25.2776,25.1406,25.19,41159,0
+SCHW_D.US,D,20250310,000000,25.19,25.22,25.1,25.1,41806,0
+SCHW_D.US,D,20250311,000000,25.164,25.164,25.01,25.08,56344,0
+SCHW_D.US,D,20250312,000000,25.07,25.13,25.03,25.12,33557,0
+SCHW_D.US,D,20250313,000000,25.11,25.21,25.0516,25.12,68864,0
+SCHW_D.US,D,20250314,000000,25.07,25.24,25.07,25.18,23999,0
+SCHW_D.US,D,20250317,000000,25.1806,25.24,25.18,25.2,24201,0
+SCHW_D.US,D,20250318,000000,25.1818,25.22,25.12,25.14,28021,0
+SCHW_D.US,D,20250319,000000,25.1978,25.2499,25.13,25.15,20741,0
+SCHW_D.US,D,20250320,000000,25.17,25.22,25.1201,25.14,22944,0
+SCHW_D.US,D,20250321,000000,25.14,25.23,25.12,25.17,38403,0
+SCHW_D.US,D,20250324,000000,25.11,25.285,25.11,25.14,25381,0
+SCHW_D.US,D,20250325,000000,25.1609,25.28,25.16,25.23,40929,0
+SCHW_D.US,D,20250326,000000,25.21,25.23,25.12,25.15,45694,0
+SCHW_D.US,D,20250327,000000,25.13,25.18,25.02,25.06,32803,0
+SCHW_D.US,D,20250328,000000,25.12,25.12,24.97,24.97,51513,0
+SCHW_D.US,D,20250331,000000,24.96,25.03,24.83,24.88,264962,0
+SCHW_D.US,D,20250401,000000,24.91,25,24.86,24.87,45987,0
+SCHW_D.US,D,20250402,000000,24.84,24.99,24.83,24.91,61770,0
+SCHW_D.US,D,20250403,000000,24.81,24.81,24.6,24.69,91080,0
+SCHW_D.US,D,20250404,000000,24.61,24.8299,24.47,24.7,105413,0
+SCHW_D.US,D,20250407,000000,24.595,24.91,24.48,24.49,78438,0
+SCHW_D.US,D,20250408,000000,24.6,24.7492,24.4801,24.65,76131,0
+SCHW_D.US,D,20250409,000000,24.584783,24.95,24.45,24.82,50203,0
+SCHW_D.US,D,20250410,000000,24.85,24.85,24.46,24.48,68857,0
+SCHW_D.US,D,20250411,000000,24.45,24.5405,24.25,24.35,169348,0
+SCHW_D.US,D,20250414,000000,24.3501,24.59,24.3501,24.45,54621,0
+SCHW_D.US,D,20250415,000000,24.36,24.6,24.36,24.4,47322,0
+SCHW_D.US,D,20250416,000000,24.38,24.64,24.32,24.53,58885,0
+SCHW_D.US,D,20250417,000000,24.57,24.72,24.564,24.66,96498,0
+SCHW_D.US,D,20250421,000000,24.55,24.66,24.5072,24.5601,52500,0
+SCHW_D.US,D,20250422,000000,24.6241,24.78,24.5511,24.7,38509,0
+SCHW_D.US,D,20250423,000000,24.7326,24.96,24.7326,24.81,28572,0
+SCHW_D.US,D,20250424,000000,24.8,24.99,24.8,24.9,37581,0
+SCHW_D.US,D,20250425,000000,24.9443,25.08,24.8396,24.92,43999,0
+SCHW_D.US,D,20250428,000000,24.92,25.03,24.92,24.98,64943,0
+SCHW_D.US,D,20250429,000000,24.96,25.08,24.96,24.99,82752,0
+SCHW_D.US,D,20250430,000000,25.04,25.04,24.9,24.95,54434,0
+SCHW_D.US,D,20250501,000000,25.0257,25.0499,24.9,24.92,30267,0
+SCHW_D.US,D,20250502,000000,24.984,25.06,24.9,25,34666,0
+SCHW_D.US,D,20250505,000000,25.02,25.0499,24.9,24.94,57088,0
+SCHW_D.US,D,20250506,000000,24.96,25.03,24.94,24.98,109026,0
+SCHW_D.US,D,20250507,000000,24.98,25.14,24.98,25.02,53422,0
+SCHW_D.US,D,20250508,000000,25.03,25.18,25.01,25.01,152564,0
+SCHW_D.US,D,20250509,000000,25,25.085,25,25.04,25133,0
+SCHW_D.US,D,20250512,000000,25.0671,25.14,25.04,25.05,69758,0
+SCHW_D.US,D,20250513,000000,25.05,25.18,25.05,25.15,42103,0
+SCHW_D.US,D,20250514,000000,25.155,25.1726,25.06,25.06,24028,0
+SCHW_D.US,D,20250515,000000,25.1,25.2,25.06,25.1,40392,0
+SCHW_D.US,D,20250516,000000,24.75,24.8195,24.66,24.77,50994,0
+SCHW_D.US,D,20250519,000000,24.69,24.84,24.65,24.75,41200,0
+SCHW_D.US,D,20250520,000000,24.8,24.8,24.68,24.72,50163,0
+SCHW_D.US,D,20250521,000000,24.7,24.715,24.31,24.47,120032,0
+SCHW_D.US,D,20250522,000000,24.44,24.57,24.36,24.49,31995,0
+SCHW_D.US,D,20250523,000000,24.46,24.52,24.38,24.42,82743,0
+SCHW_D.US,D,20250527,000000,24.46,24.58,24.44,24.55,52472,0
+SCHW_D.US,D,20250528,000000,24.49,24.64,24.48,24.51,73972,0
+SCHW_D.US,D,20250529,000000,24.5232,24.57,24.46,24.48,31680,0
+SCHW_D.US,D,20250530,000000,24.51,24.62,24.445,24.46,153241,0
+SCHW_D.US,D,20250602,000000,24.5801,24.5801,24.4417,24.5196,44055,0
+SCHW_D.US,D,20250603,000000,24.56,24.6535,24.5385,24.57,48589,0
+SCHW_D.US,D,20250604,000000,24.55,24.77,24.55,24.7,144143,0
+SCHW_D.US,D,20250605,000000,24.64,24.7741,24.64,24.69,60443,0
+SCHW_D.US,D,20250606,000000,24.7012,24.77,24.6101,24.69,106756,0
+SCHW_D.US,D,20250609,000000,24.69,24.8,24.63,24.77,27185,0
+SCHW_D.US,D,20250610,000000,24.805,24.8163,24.72,24.77,128455,0
+SCHW_D.US,D,20250611,000000,24.85,24.85,24.69,24.69,41274,0
+SCHW_D.US,D,20250612,000000,24.72,24.7641,24.65,24.66,26539,0
+SCHW_D.US,D,20250613,000000,24.6881,24.6881,24.5,24.62,47846,0
+SCHW_D.US,D,20250616,000000,24.65,24.69,24.5182,24.59,39097,0
+SCHW_D.US,D,20250617,000000,24.61,24.62,24.5355,24.58,31101,0
+SCHW_D.US,D,20250618,000000,24.62,24.6799,24.55,24.55,38322,0
+SCHW_D.US,D,20250620,000000,24.6,24.81,24.56,24.72,129419,0
+SCHW_D.US,D,20250623,000000,24.7772,24.84,24.72,24.75,59395,0
+SCHW_D.US,D,20250624,000000,24.79,24.9143,24.74,24.89,31071,0
+SCHW_D.US,D,20250625,000000,24.86,24.9499,24.82,24.9,92626,0
+SCHW_D.US,D,20250626,000000,24.935,24.99,24.86,24.95,85718,0
+SCHW_D.US,D,20250627,000000,24.99,24.99,24.78,24.78,50657,0
+SCHW_D.US,D,20250630,000000,24.52,24.85,24.52,24.66,463612,0
+SCHW_D.US,D,20250701,000000,24.72,24.84,24.7,24.83,79609,0
+SCHW_D.US,D,20250702,000000,24.81,24.9499,24.761,24.86,109696,0
+SCHW_D.US,D,20250703,000000,24.85,24.89,24.813,24.85,19480,0
+SCHW_D.US,D,20250707,000000,24.86,24.91,24.76,24.76,90744,0
+SCHW_D.US,D,20250708,000000,24.8038,24.96,24.76,24.94,82363,0
+SCHW_D.US,D,20250709,000000,24.886,25.0499,24.886,24.94,41055,0
+SCHW_D.US,D,20250710,000000,24.93,25.0102,24.93,25,49218,0
+SCHW_D.US,D,20250711,000000,24.99,25.0143,24.88,24.88,58825,0
+SCHW_D.US,D,20250714,000000,24.88,24.94,24.78,24.82,64741,0
+SCHW_D.US,D,20250715,000000,24.825,24.9,24.76,24.76,63524,0
+SCHW_D.US,D,20250716,000000,24.7699,24.89,24.71,24.74,58315,0
+SCHW_D.US,D,20250717,000000,24.83,24.87,24.75,24.81,57112,0
+SCHW_D.US,D,20250718,000000,24.8506,24.91,24.8075,24.86,44485,0
+SCHW_D.US,D,20250721,000000,25.3,25.3,24.87,24.94,38406,0
+SCHW_D.US,D,20250722,000000,24.9,24.99,24.86,24.95,69404,0
+SCHW_D.US,D,20250723,000000,24.9064,24.99,24.87,24.93,52773,0
+SCHW_D.US,D,20250724,000000,24.9102,24.94,24.88,24.88,90457,0
+SCHW_D.US,D,20250725,000000,24.9204,24.97,24.8601,24.93,40016,0
+SCHW_D.US,D,20250728,000000,24.98,24.9866,24.81,24.8682,67674,0
+SCHW_D.US,D,20250729,000000,24.86,24.9448,24.85,24.87,45132,0
+SCHW_D.US,D,20250730,000000,24.905,24.99,24.86,24.96,95670,0
+SCHW_D.US,D,20250731,000000,24.965,25,24.9301,24.99,98352,0
+SCHW_D.US,D,20250801,000000,24.95,25.13,24.93,25.13,59632,0
+SCHW_D.US,D,20250804,000000,25.145,25.2268,25.14,25.2268,24958,0
+SCHW_D.US,D,20250805,000000,25.2269,25.24,25.0901,25.2,19588,0
+SCHW_D.US,D,20250806,000000,25.26,25.4,25.06,25.15,31094,0
+SCHW_D.US,D,20250807,000000,25.34,25.34,25.07,25.2,30401,0
+SCHW_D.US,D,20250808,000000,25.1,25.21,25.1,25.2,21446,0
+SCHW_D.US,D,20250811,000000,25.21,25.21,25.168,25.175,33467,0
+SCHW_D.US,D,20250812,000000,25.215,25.222,25.15,25.1943,22060,0
+SCHW_D.US,D,20250813,000000,25.21,25.35,25.195,25.33,54584,0
+SCHW_D.US,D,20250814,000000,25.2902,25.48,25.22,25.46,50979,0
+SCHW_D.US,D,20250815,000000,25.49,25.5,25.31,25.37,55182,0
+SCHW_D.US,D,20250818,000000,25.04,25.25,25,25.19,56320,0
+SCHW_D.US,D,20250819,000000,25.14,25.3,25.14,25.25,26307,0
+SCHW_D.US,D,20250820,000000,25.31,25.31,25.25,25.27,21729,0
+SCHW_D.US,D,20250821,000000,25.2001,25.2884,25.2,25.24,41062,0
+SCHW_D.US,D,20250822,000000,25.25,25.39,25.24,25.36,24054,0
+SCHW_D.US,D,20250825,000000,25.325,25.35,25.23,25.25,46720,0
+SCHW_D.US,D,20250826,000000,25.3,25.31,25.157,25.24,46064,0
+SCHW_D.US,D,20250827,000000,25.2066,25.29,25.16,25.23,20065,0
+SCHW_D.US,D,20250828,000000,25.245,25.31,25.2103,25.26,33442,0
+SCHW_D.US,D,20250829,000000,25.27,25.28,25.12,25.2,90646,0
+SCHW_D.US,D,20250902,000000,25.1489,25.33,25.1365,25.32,84683,0
+SCHW_D.US,D,20250903,000000,25.3199,25.42,25.29,25.38,63216,0
+SCHW_D.US,D,20250904,000000,25.39,25.44,25.36,25.4,38724,0
+SCHW_D.US,D,20250905,000000,25.46,25.49,25.41,25.46,42773,0
+SCHW_D.US,D,20250908,000000,25.475,25.57,25.42,25.44,57728,0
+SCHW_D.US,D,20250909,000000,25.51,25.51,25.37,25.41,30190,0
+SCHW_D.US,D,20250910,000000,25.4204,25.47,25.36,25.36,21133,0
+SCHW_D.US,D,20250911,000000,25.38,25.5,25.32,25.37,42134,0
+SCHW_D.US,D,20250912,000000,25.4103,25.4103,25.29,25.33,35165,0
+SCHW_D.US,D,20250915,000000,25.3,25.39,25.2911,25.39,39280,0
+SCHW_D.US,D,20250916,000000,25.31,25.52,25.31,25.51,28956,0
+SCHW_D.US,D,20250917,000000,25.55,25.634,25.4701,25.55,33955,0
+SCHW_D.US,D,20250918,000000,25.47,25.535,25.42,25.43,18944,0
+SCHW_D.US,D,20250919,000000,25.467,25.4824,25.35,25.42,20259,0
+SCHW_D.US,D,20250922,000000,25.375,25.53,25.36,25.47,25685,0
+SCHW_D.US,D,20250923,000000,25.4429,25.4999,25.38,25.41,20955,0
+SCHW_D.US,D,20250924,000000,25.3836,25.39,25.29,25.3,33495,0
+SCHW_D.US,D,20250925,000000,25.315,25.32,25.16,25.16,73313,0
+SCHW_D.US,D,20250926,000000,25.15,25.24,25.07,25.12,68222,0
+SCHW_D.US,D,20250929,000000,25.13,25.2,25.01,25.08,55313,0
+SCHW_D.US,D,20250930,000000,25.105,25.105,25,25.05,121618,0
+SCHW_D.US,D,20251001,000000,25.06,25.24,25.01,25.2,63872,0
+SCHW_D.US,D,20251002,000000,25.25,25.35,25.165,25.34,34830,0
+SCHW_D.US,D,20251003,000000,25.2601,25.34,25.26,25.28,17421,0
+SCHW_D.US,D,20251006,000000,25.2791,25.32,25.18,25.2272,28291,0
+SCHW_D.US,D,20251007,000000,25.22,25.28,25.1876,25.25,49142,0
+SCHW_D.US,D,20251008,000000,25.25,25.28,25.21,25.28,16588,0
+SCHW_D.US,D,20251009,000000,25.26,25.28,25.14,25.22,23596,0
+SCHW_D.US,D,20251010,000000,25.19,25.2264,25.0501,25.09,24503,0
+SCHW_D.US,D,20251013,000000,25.17,25.24,25.11,25.1958,19329,0
+SCHW_D.US,D,20251014,000000,25.1403,25.2005,25.13,25.16,23465,0
+SCHW_D.US,D,20251015,000000,25.2,25.28,25.16,25.2,25404,0
+SCHW_D.US,D,20251016,000000,25.2826,25.2826,25.11,25.135,27460,0
+SCHW_D.US,D,20251017,000000,25.16,25.2,25.1101,25.14,25982,0
+SCHW_D.US,D,20251020,000000,25.19,25.29,25.19,25.2701,51240,0
+SCHW_D.US,D,20251021,000000,25.29,25.37,25.27,25.29,28129,0
+SCHW_D.US,D,20251022,000000,25.2805,25.295,25.2201,25.255,28492,0
+SCHW_D.US,D,20251023,000000,25.25,25.28,25.1756,25.28,26576,0
+SCHW_D.US,D,20251024,000000,25.325,25.356,25.3,25.33,29321,0
+SCHW_D.US,D,20251027,000000,25.35,25.38,25.28,25.37,16061,0
+SCHW_D.US,D,20251028,000000,25.4087,25.41,25.3038,25.3138,22924,0
+SCHW_D.US,D,20251029,000000,25.3172,25.35,25.27,25.3,24267,0
+SCHW_D.US,D,20251030,000000,25.3,25.33,25.17,25.17,29742,0
+SCHW_D.US,D,20251031,000000,25.235,25.235,25.05,25.11,75622,0
+SCHW_D.US,D,20251103,000000,25.16,25.16,25.03,25.14,28401,0
+SCHW_D.US,D,20251104,000000,25.08,25.16,25.03,25.05,55066,0
+SCHW_D.US,D,20251105,000000,25.1,25.18,25.07,25.09,28337,0
+SCHW_D.US,D,20251106,000000,25.1599,25.16,25.06,25.11,40138,0
+SCHW_D.US,D,20251107,000000,25.1,25.14,25.06,25.07,49016,0
+SCHW_D.US,D,20251110,000000,25.1,25.21,25.0901,25.19,25345,0
+SCHW_D.US,D,20251111,000000,25.22,25.2619,25.17,25.2,31773,0
+SCHW_D.US,D,20251112,000000,25.2348,25.26,25.19,25.1904,22005,0
+SCHW_D.US,D,20251113,000000,25.2,25.23,25.11,25.125,47823,0
+SCHW_D.US,D,20251114,000000,24.69,24.9,24.69,24.87,61978,0
+SCHW_D.US,D,20251117,000000,24.86,24.87,24.75,24.77,65674,0
+SCHW_D.US,D,20251118,000000,24.77,24.89,24.77,24.89,88195,0
+SCHW_D.US,D,20251119,000000,24.89,24.89,24.84,24.88,84110,0
+SCHW_D.US,D,20251120,000000,24.9,25,24.7288,24.73,97971,0
+SCHW_D.US,D,20251121,000000,24.7461,24.87,24.73,24.79,38504,0
+SCHW_D.US,D,20251124,000000,24.87,24.94,24.8,24.869,37930,0
+SCHW_D.US,D,20251125,000000,24.89,24.98,24.85,24.95,55743,0
+SCHW_D.US,D,20251126,000000,24.936,25.08,24.9301,25.05,41268,0
+SCHW_D.US,D,20251128,000000,25.09,25.11,24.96,24.96,45744,0
+SCHW_D.US,D,20251201,000000,24.98,25.04,24.95,24.95,66500,0
+SCHW_D.US,D,20251202,000000,24.968,24.98,24.885,24.98,95989,0
+SCHW_D.US,D,20251203,000000,24.96,25.05,24.9214,25.03,38765,0
+SCHW_D.US,D,20251204,000000,25.0001,25.03,24.9601,24.98,35969,0
+SCHW_D.US,D,20251205,000000,25,25.05,24.93,24.99,85565,0
+SCHW_D.US,D,20251208,000000,25,25.03,24.955,24.99,66418,0
+SCHW_D.US,D,20251209,000000,24.9735,25.05,24.93,24.97,57570,0
+SCHW_D.US,D,20251210,000000,25,25.05,24.94,24.98,49391,0
+SCHW_D.US,D,20251211,000000,25.08,25.12,24.98,25.11,40805,0
+SCHW_D.US,D,20251212,000000,25.04,25.05,24.99,25,41162,0
+SCHW_D.US,D,20251215,000000,25.0059,25.1,25.0059,25.01,42996,0
+SCHW_D.US,D,20251216,000000,25.03,25.08,25.01,25.05,47031,0
+SCHW_D.US,D,20251217,000000,25.08,25.08,25.02,25.03,65882,0
+SCHW_D.US,D,20251218,000000,25.0963,25.17,25.0401,25.1,57952,0
+SCHW_D.US,D,20251219,000000,25.074314,25.0999,25.01,25.01,53544,0
+SCHW_D.US,D,20251222,000000,25.05,25.08,25.02,25.08,35267,0
+SCHW_D.US,D,20251223,000000,25.08,25.08,25.02,25.07,28454,0
+SCHW_D.US,D,20251224,000000,25.07,25.07,25.0201,25.06,16613,0
+SCHW_D.US,D,20251226,000000,25.03,25.08,25.02,25.02,33885,0
+SCHW_D.US,D,20251229,000000,25.05,25.0699,25,25,37321,0
+SCHW_D.US,D,20251230,000000,25.01,25.09,25,25.0569,89879,0
+SCHW_D.US,D,20251231,000000,25.08,25.08,25,25,85565,0
+SCHW_D.US,D,20260102,000000,25.0163,25.25,25.0163,25.24,52401,0
+SCHW_D.US,D,20260105,000000,25.24,25.3,25.18,25.23,32402,0
+SCHW_D.US,D,20260106,000000,25.2,25.26,25.12,25.15,46486,0
+SCHW_D.US,D,20260107,000000,25.2,25.27,25.15,25.19,27873,0
+SCHW_D.US,D,20260108,000000,25.175,25.21,25.12,25.12,28594,0
+SCHW_D.US,D,20260109,000000,25.15,25.23,25.1,25.12,43499,0
+SCHW_D.US,D,20260112,000000,25.14,25.18,25.03,25.12,28222,0
+SCHW_D.US,D,20260113,000000,25.125,25.28,25.11,25.2,45128,0
+SCHW_D.US,D,20260114,000000,25.18,25.23,25.14,25.18,35511,0
+SCHW_D.US,D,20260115,000000,25.22,25.2899,25.18,25.25,38538,0
+SCHW_D.US,D,20260116,000000,25.265,25.31,25.18,25.18,28206,0
+SCHW_D.US,D,20260120,000000,25.1,25.16,25.09,25.13,41946,0
+SCHW_D.US,D,20260121,000000,25.13,25.2199,25.1184,25.2,39683,0
+SCHW_D.US,D,20260122,000000,25.1607,25.36,25.1607,25.32,28840,0
+SCHW_D.US,D,20260123,000000,25.3,25.36,25.2501,25.31,41883,0
+SCHW_D.US,D,20260126,000000,25.325,25.38,25.28,25.28,44534,0
+SCHW_D.US,D,20260127,000000,25.332377,25.3382,25.28,25.32,22258,0
+SCHW_D.US,D,20260128,000000,25.29,25.34,25.28,25.32,28793,0
+SCHW_D.US,D,20260129,000000,25.285,25.35,25.25,25.35,36794,0
+SCHW_D.US,D,20260130,000000,25.3543,25.36,25.24,25.33,21674,0
+SCHW_D.US,D,20260202,000000,25.29,25.35,25.27,25.29,15216,0
+SCHW_D.US,D,20260203,000000,25.27,25.3416,25.18,25.2,35630,0
+SCHW_D.US,D,20260204,000000,25.24,25.2899,25.11,25.17,36752,0
+SCHW_D.US,D,20260205,000000,25.1412,25.2,25.12,25.13,34711,0
+SCHW_D.US,D,20260206,000000,25.16,25.27,25.12,25.22,52755,0
+SCHW_D.US,D,20260209,000000,25.2103,25.31,25.2057,25.25,29291,0
+SCHW_D.US,D,20260210,000000,25.2961,25.2961,25.2207,25.25,22509,0
+SCHW_D.US,D,20260211,000000,25.245,25.28,25.22,25.26,29693,0
+SCHW_D.US,D,20260212,000000,25.27,25.38,25.25,25.37,70708,0
+SCHW_D.US,D,20260213,000000,25.05,25.17,25.03,25.1194,58162,0
+SCHW_D.US,D,20260217,000000,25.14,25.2,25.1001,25.18,52562,0
+SCHW_D.US,D,20260218,000000,25.27,25.27,25.13,25.15,79756,0
diff --git a/daily/us/nyse stocks/2/schw_j.us.txt b/daily/us/nyse stocks/2/schw_j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..517a56af9ed597c5efe19ceee94999c3a017d3e4
--- /dev/null
+++ b/daily/us/nyse stocks/2/schw_j.us.txt	
@@ -0,0 +1,1226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHW_J.US,D,20210405,000000,25.18,25.23,25.14,25.18,382733,0
+SCHW_J.US,D,20210406,000000,25.2,25.35,25.16,25.3,911123,0
+SCHW_J.US,D,20210407,000000,25.34,25.37,25.29,25.33,558795,0
+SCHW_J.US,D,20210408,000000,25.36,25.39,25.33,25.38,413795,0
+SCHW_J.US,D,20210409,000000,25.36,25.39,25.33,25.37,436738,0
+SCHW_J.US,D,20210412,000000,25.39,25.42,25.35,25.39,437552,0
+SCHW_J.US,D,20210413,000000,25.4,25.44,25.37,25.41,346156,0
+SCHW_J.US,D,20210414,000000,25.43,25.55,25.4133,25.5,499855,0
+SCHW_J.US,D,20210415,000000,25.53,25.75,25.5051,25.74,364914,0
+SCHW_J.US,D,20210416,000000,25.7,25.76,25.61,25.7,281385,0
+SCHW_J.US,D,20210419,000000,25.7,25.7,25.56,25.64,684234,0
+SCHW_J.US,D,20210420,000000,25.67,25.68,25.56,25.62,349873,0
+SCHW_J.US,D,20210421,000000,25.65,25.7,25.63,25.67,501814,0
+SCHW_J.US,D,20210422,000000,25.7,25.75,25.64,25.65,296280,0
+SCHW_J.US,D,20210423,000000,25.66,25.68,25.64,25.67,324578,0
+SCHW_J.US,D,20210426,000000,25.7,25.7211,25.62,25.64,451268,0
+SCHW_J.US,D,20210427,000000,25.65,25.6699,25.58,25.61,472963,0
+SCHW_J.US,D,20210428,000000,25.65,25.65,25.53,25.58,314487,0
+SCHW_J.US,D,20210429,000000,25.59,25.66,25.46,25.6,1113202,0
+SCHW_J.US,D,20210430,000000,25.55,25.72,25.42,25.45,3565894,0
+SCHW_J.US,D,20210503,000000,25.49,25.61,25.45,25.59,287854,0
+SCHW_J.US,D,20210504,000000,25.59,25.59,25.49,25.52,351623,0
+SCHW_J.US,D,20210505,000000,25.57,25.62,25.54,25.57,164531,0
+SCHW_J.US,D,20210506,000000,25.63,25.7,25.48,25.67,452781,0
+SCHW_J.US,D,20210507,000000,25.7,25.92,25.68,25.88,367864,0
+SCHW_J.US,D,20210510,000000,25.88,25.92,25.76,25.76,118432,0
+SCHW_J.US,D,20210511,000000,25.69,25.78,25.57,25.75,425467,0
+SCHW_J.US,D,20210512,000000,25.68,25.72,25.58,25.62,426873,0
+SCHW_J.US,D,20210513,000000,25.65,25.73,25.48,25.54,187661,0
+SCHW_J.US,D,20210514,000000,25.46,25.5,25.38,25.42,297252,0
+SCHW_J.US,D,20210517,000000,25.49,25.49,25.38,25.45,70960,0
+SCHW_J.US,D,20210518,000000,25.47,25.47,25.41,25.44,68114,0
+SCHW_J.US,D,20210519,000000,25.38,25.48,25.32,25.45,118432,0
+SCHW_J.US,D,20210520,000000,25.45,25.55,25.42,25.45,200938,0
+SCHW_J.US,D,20210521,000000,25.49,25.53,25.4404,25.52,80018,0
+SCHW_J.US,D,20210524,000000,25.55,25.88,25.55,25.8,120587,0
+SCHW_J.US,D,20210525,000000,25.85,25.86,25.78,25.86,76823,0
+SCHW_J.US,D,20210526,000000,25.86,26.09,25.83,25.96,130625,0
+SCHW_J.US,D,20210527,000000,25.98,25.98,25.83,25.89,64240,0
+SCHW_J.US,D,20210528,000000,25.94,25.94,25.79,25.79,91770,0
+SCHW_J.US,D,20210601,000000,25.89,26.1699,25.81,26.09,167431,0
+SCHW_J.US,D,20210602,000000,26.05,26.44,26.05,26.27,170796,0
+SCHW_J.US,D,20210603,000000,26.32,26.43,26.24,26.28,137767,0
+SCHW_J.US,D,20210604,000000,26.4,26.44,26.29,26.38,39736,0
+SCHW_J.US,D,20210607,000000,26.4,26.43,26.29,26.34,134287,0
+SCHW_J.US,D,20210608,000000,26.4,26.4489,26.25,26.33,75215,0
+SCHW_J.US,D,20210609,000000,26.38,26.44,26.23,26.25,101566,0
+SCHW_J.US,D,20210610,000000,26.29,26.31,26.1317,26.18,96339,0
+SCHW_J.US,D,20210611,000000,26.25,26.25,26.13,26.19,44382,0
+SCHW_J.US,D,20210614,000000,26.24,26.28,26.04,26.28,72435,0
+SCHW_J.US,D,20210615,000000,26.35,26.35,26.22,26.27,72838,0
+SCHW_J.US,D,20210616,000000,26.33,26.33,26.05,26.15,90082,0
+SCHW_J.US,D,20210617,000000,26.2,26.2489,26.05,26.16,141250,0
+SCHW_J.US,D,20210618,000000,26.14,26.25,26.14,26.18,50950,0
+SCHW_J.US,D,20210621,000000,26.22,26.25,26.1,26.2,65262,0
+SCHW_J.US,D,20210622,000000,26.2,26.35,26.1531,26.28,96478,0
+SCHW_J.US,D,20210623,000000,26.31,26.365,26.22,26.28,52587,0
+SCHW_J.US,D,20210624,000000,26.38,26.38,26.18,26.2,60255,0
+SCHW_J.US,D,20210625,000000,26.24,26.24,26.07,26.18,60891,0
+SCHW_J.US,D,20210628,000000,26.21,26.25,26.1197,26.25,76196,0
+SCHW_J.US,D,20210629,000000,26.24,26.44,26.21,26.42,122443,0
+SCHW_J.US,D,20210630,000000,26.42,26.5,26.26,26.5,425905,0
+SCHW_J.US,D,20210701,000000,26.48,26.81,26.41,26.7,100958,0
+SCHW_J.US,D,20210702,000000,26.74,26.78,26.67,26.75,27719,0
+SCHW_J.US,D,20210706,000000,26.75,26.75,26.58,26.73,77164,0
+SCHW_J.US,D,20210707,000000,26.72,26.73,26.55,26.68,172702,0
+SCHW_J.US,D,20210708,000000,26.64,26.68,26.44,26.45,90343,0
+SCHW_J.US,D,20210709,000000,26.53,26.66,26.48,26.6,40566,0
+SCHW_J.US,D,20210712,000000,26.65,26.65,26.42,26.46,151506,0
+SCHW_J.US,D,20210713,000000,26.47,26.59,26.29,26.29,144435,0
+SCHW_J.US,D,20210714,000000,26.38,26.4,26.31,26.39,96470,0
+SCHW_J.US,D,20210715,000000,26.39,26.51,26.38,26.49,53617,0
+SCHW_J.US,D,20210716,000000,26.48,26.83,26.4238,26.64,322567,0
+SCHW_J.US,D,20210719,000000,26.59,26.67,26.4539,26.58,53420,0
+SCHW_J.US,D,20210720,000000,26.67,26.69,26.5,26.56,87584,0
+SCHW_J.US,D,20210721,000000,26.6,26.63,26.51,26.6,39273,0
+SCHW_J.US,D,20210722,000000,26.59,26.59,26.43,26.48,71617,0
+SCHW_J.US,D,20210723,000000,26.48,26.54,26.37,26.41,61896,0
+SCHW_J.US,D,20210726,000000,26.45,26.47,26.35,26.4,75499,0
+SCHW_J.US,D,20210727,000000,26.43,26.44,26.24,26.41,53463,0
+SCHW_J.US,D,20210728,000000,26.43,26.44,26.3408,26.42,24044,0
+SCHW_J.US,D,20210729,000000,26.43,26.59,26.43,26.59,76502,0
+SCHW_J.US,D,20210730,000000,26.59,26.77,26.59,26.74,60203,0
+SCHW_J.US,D,20210802,000000,26.69,26.86,26.67,26.8399,76233,0
+SCHW_J.US,D,20210803,000000,26.89,27,26.76,26.82,68660,0
+SCHW_J.US,D,20210804,000000,26.84,26.9294,26.76,26.8,32584,0
+SCHW_J.US,D,20210805,000000,26.82,26.97,26.77,26.8386,60161,0
+SCHW_J.US,D,20210806,000000,26.86,26.92,26.8001,26.9,33343,0
+SCHW_J.US,D,20210809,000000,26.9,26.9,26.6309,26.65,38493,0
+SCHW_J.US,D,20210810,000000,26.71,26.7275,26.36,26.71,58266,0
+SCHW_J.US,D,20210811,000000,26.71,26.81,26.58,26.67,46990,0
+SCHW_J.US,D,20210812,000000,26.67,26.7896,26.6,26.69,46286,0
+SCHW_J.US,D,20210813,000000,26.72,26.94,26.72,26.94,57998,0
+SCHW_J.US,D,20210816,000000,26.72,26.79,26.66,26.77,39684,0
+SCHW_J.US,D,20210817,000000,26.77,26.77,26.66,26.71,19651,0
+SCHW_J.US,D,20210818,000000,26.7,26.7,26.56,26.61,49845,0
+SCHW_J.US,D,20210819,000000,26.52,26.65,26.52,26.63,67951,0
+SCHW_J.US,D,20210820,000000,26.67,26.7,26.66,26.66,30358,0
+SCHW_J.US,D,20210823,000000,26.63,26.69,26.5,26.64,195852,0
+SCHW_J.US,D,20210824,000000,26.66,26.66,26.57,26.6,36519,0
+SCHW_J.US,D,20210825,000000,26.67,26.69,26.54,26.6,51636,0
+SCHW_J.US,D,20210826,000000,26.61,26.61,26.45,26.5,31050,0
+SCHW_J.US,D,20210827,000000,26.52,26.58,26.44,26.48,53746,0
+SCHW_J.US,D,20210830,000000,26.56,26.56,26.4005,26.4005,56959,0
+SCHW_J.US,D,20210831,000000,26.46,26.46,26.36,26.42,79270,0
+SCHW_J.US,D,20210901,000000,26.49,26.5518,26.435,26.48,72162,0
+SCHW_J.US,D,20210902,000000,26.52,26.68,26.5,26.66,37489,0
+SCHW_J.US,D,20210903,000000,26.66,26.72,26.509,26.58,56211,0
+SCHW_J.US,D,20210907,000000,26.55,26.61,26.39,26.42,45666,0
+SCHW_J.US,D,20210908,000000,26.49,26.49,26.37,26.43,42141,0
+SCHW_J.US,D,20210909,000000,26.47,26.5399,26.4,26.52,48958,0
+SCHW_J.US,D,20210910,000000,26.56,26.6696,26.52,26.58,71850,0
+SCHW_J.US,D,20210913,000000,26.65,26.7,26.49,26.5166,33227,0
+SCHW_J.US,D,20210914,000000,26.6,26.63,26.52,26.58,26520,0
+SCHW_J.US,D,20210915,000000,26.6,26.87,26.52,26.82,120720,0
+SCHW_J.US,D,20210916,000000,26.85,26.88,26.73,26.82,86357,0
+SCHW_J.US,D,20210917,000000,26.85,26.87,26.7275,26.78,31458,0
+SCHW_J.US,D,20210920,000000,26.69,26.77,26.57,26.72,40051,0
+SCHW_J.US,D,20210921,000000,26.72,26.7693,26.68,26.7,38742,0
+SCHW_J.US,D,20210922,000000,26.75,26.84,26.69,26.79,97811,0
+SCHW_J.US,D,20210923,000000,26.82,26.88,26.58,26.67,96824,0
+SCHW_J.US,D,20210924,000000,26.59,26.6299,26.27,26.3,123500,0
+SCHW_J.US,D,20210927,000000,26.25,26.25,26.03,26.11,365573,0
+SCHW_J.US,D,20210928,000000,26,26,25.66,25.8,209453,0
+SCHW_J.US,D,20210929,000000,25.9,26.1,25.87,26.1,127844,0
+SCHW_J.US,D,20210930,000000,26.15,26.2694,26.0005,26.2,132144,0
+SCHW_J.US,D,20211001,000000,26.23,26.29,26.15,26.15,29514,0
+SCHW_J.US,D,20211004,000000,26.25,26.25,25.9,25.93,43461,0
+SCHW_J.US,D,20211005,000000,25.94,26.03,25.84,25.89,55813,0
+SCHW_J.US,D,20211006,000000,25.88,25.96,25.8101,25.96,60267,0
+SCHW_J.US,D,20211007,000000,25.93,25.9799,25.84,25.93,68555,0
+SCHW_J.US,D,20211008,000000,25.94,25.94,25.8,25.9,49941,0
+SCHW_J.US,D,20211011,000000,25.9,25.91,25.85,25.87,21674,0
+SCHW_J.US,D,20211012,000000,25.9,26.0699,25.87,26.06,43016,0
+SCHW_J.US,D,20211013,000000,26.06,26.35,25.97,26.35,37860,0
+SCHW_J.US,D,20211014,000000,26.47,26.72,26.4444,26.64,110532,0
+SCHW_J.US,D,20211015,000000,26.64,26.68,26.43,26.6,36430,0
+SCHW_J.US,D,20211018,000000,26.48,26.57,26.25,26.3,77734,0
+SCHW_J.US,D,20211019,000000,26.38,26.428,25.91,25.94,118187,0
+SCHW_J.US,D,20211020,000000,26.02,26.34,26.02,26.32,81276,0
+SCHW_J.US,D,20211021,000000,26.32,26.32,26.12,26.27,135794,0
+SCHW_J.US,D,20211022,000000,26.3,26.3189,26.16,26.2,122988,0
+SCHW_J.US,D,20211025,000000,26.27,26.29,26.2,26.24,64263,0
+SCHW_J.US,D,20211026,000000,26.31,26.32,26.2,26.24,70287,0
+SCHW_J.US,D,20211027,000000,26.3,26.3399,26.19,26.26,226132,0
+SCHW_J.US,D,20211028,000000,26.32,26.41,26.2312,26.25,79964,0
+SCHW_J.US,D,20211029,000000,26.29,26.38,26.2114,26.34,81447,0
+SCHW_J.US,D,20211101,000000,26.34,26.34,26.15,26.27,70244,0
+SCHW_J.US,D,20211102,000000,26.28,26.34,26.23,26.26,20869,0
+SCHW_J.US,D,20211103,000000,26.32,26.33,26.2595,26.3,27068,0
+SCHW_J.US,D,20211104,000000,26.38,26.5,26.34,26.46,44894,0
+SCHW_J.US,D,20211105,000000,26.46,26.59,26.38,26.39,66932,0
+SCHW_J.US,D,20211108,000000,26.45,26.55,26.34,26.38,51755,0
+SCHW_J.US,D,20211109,000000,26.48,26.48,26.3413,26.38,23529,0
+SCHW_J.US,D,20211110,000000,26.34,26.34,26.0736,26.19,31818,0
+SCHW_J.US,D,20211111,000000,26.19,26.2,26.01,26.05,16358,0
+SCHW_J.US,D,20211112,000000,26.16,26.17,25.99,25.99,24369,0
+SCHW_J.US,D,20211115,000000,25.85,25.85,25.61,25.78,34049,0
+SCHW_J.US,D,20211116,000000,25.78,26.04,25.78,25.82,50109,0
+SCHW_J.US,D,20211117,000000,25.87,25.99,25.8097,25.99,77337,0
+SCHW_J.US,D,20211118,000000,26.02,26.02,25.63,25.7,218014,0
+SCHW_J.US,D,20211119,000000,25.8,25.8,25.51,25.56,200623,0
+SCHW_J.US,D,20211122,000000,25.61,25.62,25.51,25.54,57018,0
+SCHW_J.US,D,20211123,000000,25.5,25.57,25.3701,25.454,33343,0
+SCHW_J.US,D,20211124,000000,25.49,25.6,25.3784,25.52,57380,0
+SCHW_J.US,D,20211126,000000,25.41,25.55,25.35,25.35,34414,0
+SCHW_J.US,D,20211129,000000,25.52,25.56,25.37,25.525,32089,0
+SCHW_J.US,D,20211130,000000,25.55,25.59,25.45,25.59,88149,0
+SCHW_J.US,D,20211201,000000,25.68,25.91,25.635,25.8,55335,0
+SCHW_J.US,D,20211202,000000,25.86,25.98,25.7691,25.84,61306,0
+SCHW_J.US,D,20211203,000000,25.76,25.8696,25.71,25.85,59456,0
+SCHW_J.US,D,20211206,000000,25.9,25.9,25.7992,25.86,47288,0
+SCHW_J.US,D,20211207,000000,25.88,26.05,25.81,25.83,71610,0
+SCHW_J.US,D,20211208,000000,25.86,25.8789,25.75,25.79,68329,0
+SCHW_J.US,D,20211209,000000,25.85,25.93,25.815,25.86,57820,0
+SCHW_J.US,D,20211210,000000,26,26,25.76,25.84,19892,0
+SCHW_J.US,D,20211213,000000,25.84,25.93,25.75,25.86,45035,0
+SCHW_J.US,D,20211214,000000,25.84,25.95,25.76,25.9,75553,0
+SCHW_J.US,D,20211215,000000,25.9,25.94,25.81,25.88,135239,0
+SCHW_J.US,D,20211216,000000,25.97,26.2,25.915,26.13,114755,0
+SCHW_J.US,D,20211217,000000,26.11,26.29,26.08,26.08,55848,0
+SCHW_J.US,D,20211220,000000,25.99,26.13,25.99,26.07,23654,0
+SCHW_J.US,D,20211221,000000,26.07,26.14,25.97,26.035,70678,0
+SCHW_J.US,D,20211222,000000,26.12,26.19,26.05,26.12,56087,0
+SCHW_J.US,D,20211223,000000,26.13,26.13,26.02,26.02,50742,0
+SCHW_J.US,D,20211227,000000,26.13,26.13,26.0201,26.03,25039,0
+SCHW_J.US,D,20211228,000000,26.07,26.1,25.98,26,33767,0
+SCHW_J.US,D,20211229,000000,26.07,26.09,26.0106,26.09,23263,0
+SCHW_J.US,D,20211230,000000,26.18,26.25,26.09,26.14,65675,0
+SCHW_J.US,D,20211231,000000,26.24,26.2599,26.062,26.11,86440,0
+SCHW_J.US,D,20220103,000000,26.17,26.17,25.94,25.995,36081,0
+SCHW_J.US,D,20220104,000000,25.97,25.9796,25.82,25.85,69405,0
+SCHW_J.US,D,20220105,000000,25.92,25.9299,25.67,25.67,89461,0
+SCHW_J.US,D,20220106,000000,25.67,25.7479,25.43,25.58,188581,0
+SCHW_J.US,D,20220107,000000,25.56,25.79,25.53,25.79,86284,0
+SCHW_J.US,D,20220110,000000,25.77,25.77,25.47,25.62,57775,0
+SCHW_J.US,D,20220111,000000,25.63,25.76,25.61,25.65,102095,0
+SCHW_J.US,D,20220112,000000,25.71,25.75,25.59,25.65,50345,0
+SCHW_J.US,D,20220113,000000,25.67,25.7,25.5401,25.66,64580,0
+SCHW_J.US,D,20220114,000000,25.66,25.69,25.58,25.65,30145,0
+SCHW_J.US,D,20220118,000000,25.59,25.64,25.35,25.52,64926,0
+SCHW_J.US,D,20220119,000000,25.55,25.63,25.45,25.6,42941,0
+SCHW_J.US,D,20220120,000000,25.64,25.76,25.55,25.57,44434,0
+SCHW_J.US,D,20220121,000000,25.55,25.76,25.33,25.76,252866,0
+SCHW_J.US,D,20220124,000000,25.65,25.69,25.3201,25.4,206342,0
+SCHW_J.US,D,20220125,000000,25.4,25.4,25.22,25.3,126042,0
+SCHW_J.US,D,20220126,000000,25.35,25.41,24.91,24.97,115081,0
+SCHW_J.US,D,20220127,000000,25.33,25.33,24.25,24.28,174826,0
+SCHW_J.US,D,20220128,000000,24.35,24.39,23.85,24.07,215290,0
+SCHW_J.US,D,20220131,000000,24.1,24.33,24.05,24.27,161089,0
+SCHW_J.US,D,20220201,000000,24.39,24.59,24.18,24.51,205731,0
+SCHW_J.US,D,20220202,000000,24.61,24.73,24.3521,24.49,100356,0
+SCHW_J.US,D,20220203,000000,24.32,24.45,24.1,24.4,194800,0
+SCHW_J.US,D,20220204,000000,24.35,24.35,23.8,23.85,137035,0
+SCHW_J.US,D,20220207,000000,23.95,23.95,23.62,23.75,101888,0
+SCHW_J.US,D,20220208,000000,23.64,23.64,23.14,23.27,183029,0
+SCHW_J.US,D,20220209,000000,23.48,23.48,23.16,23.27,180069,0
+SCHW_J.US,D,20220210,000000,23.15,23.15,22.6,22.75,180777,0
+SCHW_J.US,D,20220211,000000,22.72,22.72,22.2,22.33,629916,0
+SCHW_J.US,D,20220214,000000,22.26,22.26,21.76,22.14,306207,0
+SCHW_J.US,D,20220215,000000,22.14,22.63,22,22.54,312488,0
+SCHW_J.US,D,20220216,000000,22.53,22.7888,22.26,22.72,248396,0
+SCHW_J.US,D,20220217,000000,22.69,22.9595,22.63,22.81,218607,0
+SCHW_J.US,D,20220218,000000,22.81,22.99,22.73,22.87,96736,0
+SCHW_J.US,D,20220222,000000,22.81,23,22.7,22.87,144314,0
+SCHW_J.US,D,20220223,000000,22.95,22.99,22.73,22.83,118920,0
+SCHW_J.US,D,20220224,000000,22.63,22.78,22.35,22.76,187345,0
+SCHW_J.US,D,20220225,000000,22.89,23.21,22.77,23.13,149252,0
+SCHW_J.US,D,20220228,000000,23.07,23.28,22.99,23.09,102901,0
+SCHW_J.US,D,20220301,000000,23.25,23.37,23.19,23.24,80633,0
+SCHW_J.US,D,20220302,000000,23.2,23.3488,23.12,23.22,60518,0
+SCHW_J.US,D,20220303,000000,23.36,23.39,23.15,23.16,79427,0
+SCHW_J.US,D,20220304,000000,23.19,23.19,23.03,23.03,46143,0
+SCHW_J.US,D,20220307,000000,23,23.0699,22.6601,22.75,62540,0
+SCHW_J.US,D,20220308,000000,22.77,22.8,22.55,22.6989,107657,0
+SCHW_J.US,D,20220309,000000,22.68,22.92,22.67,22.8,51986,0
+SCHW_J.US,D,20220310,000000,22.73,22.73,22.5,22.6,48182,0
+SCHW_J.US,D,20220311,000000,22.51,22.6599,22.35,22.37,37094,0
+SCHW_J.US,D,20220314,000000,22.37,22.37,21.76,21.85,111648,0
+SCHW_J.US,D,20220315,000000,21.92,22.02,21.77,21.9,93190,0
+SCHW_J.US,D,20220316,000000,22.1,22.17,21.95,22.11,99267,0
+SCHW_J.US,D,20220317,000000,22.21,22.66,21.96,22.59,65718,0
+SCHW_J.US,D,20220318,000000,22.59,22.919,22.59,22.84,61904,0
+SCHW_J.US,D,20220321,000000,22.76,22.8,22.5308,22.58,55761,0
+SCHW_J.US,D,20220322,000000,22.47,22.51,22.21,22.43,51593,0
+SCHW_J.US,D,20220323,000000,22.45,22.46,22.22,22.37,76514,0
+SCHW_J.US,D,20220324,000000,22.42,22.52,22.3,22.39,48056,0
+SCHW_J.US,D,20220325,000000,22.39,22.4656,22.15,22.16,58006,0
+SCHW_J.US,D,20220328,000000,22.22,22.3845,22.1921,22.31,51813,0
+SCHW_J.US,D,20220329,000000,22.4,22.5575,22.31,22.5,84529,0
+SCHW_J.US,D,20220330,000000,22.53,22.7535,22.5,22.72,67033,0
+SCHW_J.US,D,20220331,000000,22.81,22.9298,22.71,22.88,54366,0
+SCHW_J.US,D,20220401,000000,22.91,22.91,22.5002,22.88,42319,0
+SCHW_J.US,D,20220404,000000,22.91,23,22.83,22.97,86447,0
+SCHW_J.US,D,20220405,000000,22.95,22.95,22.5,22.52,67780,0
+SCHW_J.US,D,20220406,000000,22.36,22.49,22.18,22.18,75101,0
+SCHW_J.US,D,20220407,000000,22.2,22.41,22.14,22.3,48848,0
+SCHW_J.US,D,20220408,000000,22.21,22.266,22,22.06,67001,0
+SCHW_J.US,D,20220411,000000,21.99,21.99,21.61,21.67,47659,0
+SCHW_J.US,D,20220412,000000,21.82,21.9099,21.4708,21.51,99151,0
+SCHW_J.US,D,20220413,000000,21.68,21.68,21.45,21.51,40718,0
+SCHW_J.US,D,20220414,000000,21.6,21.62,21.33,21.62,158924,0
+SCHW_J.US,D,20220418,000000,21.61,21.8,21.33,21.68,140377,0
+SCHW_J.US,D,20220419,000000,21.62,21.67,21.4,21.55,102120,0
+SCHW_J.US,D,20220420,000000,21.59,21.6017,21.43,21.45,45696,0
+SCHW_J.US,D,20220421,000000,21.56,21.5665,21.051,21.07,68053,0
+SCHW_J.US,D,20220422,000000,21.19,21.248,20.72,20.91,81631,0
+SCHW_J.US,D,20220425,000000,20.84,21.0534,20.81,21.04,116713,0
+SCHW_J.US,D,20220426,000000,21.08,21.12,20.903,20.92,45581,0
+SCHW_J.US,D,20220427,000000,20.93,21.06,20.55,20.6,65486,0
+SCHW_J.US,D,20220428,000000,20.65,20.65,19.93,20.33,492061,0
+SCHW_J.US,D,20220429,000000,20.27,20.3,19.94,20.14,188269,0
+SCHW_J.US,D,20220502,000000,20.16,20.16,19.31,19.5,124227,0
+SCHW_J.US,D,20220503,000000,19.66,19.8224,19.15,19.18,109166,0
+SCHW_J.US,D,20220504,000000,19.18,20.2,19.14,19.93,86748,0
+SCHW_J.US,D,20220505,000000,19.79,19.79,19.485,19.72,67165,0
+SCHW_J.US,D,20220506,000000,19.21,19.493,19.18,19.26,93199,0
+SCHW_J.US,D,20220509,000000,19.34,19.36,19,19.2,86133,0
+SCHW_J.US,D,20220510,000000,19.67,19.67,19.2235,19.33,87292,0
+SCHW_J.US,D,20220511,000000,19.37,19.5964,19.11,19.31,110780,0
+SCHW_J.US,D,20220512,000000,19.28,19.58,19.17,19.47,89045,0
+SCHW_J.US,D,20220513,000000,19.6,20.01,19.41,19.82,72838,0
+SCHW_J.US,D,20220516,000000,19.455,19.93,19.41,19.68,68748,0
+SCHW_J.US,D,20220517,000000,19.93,20.3,19.8408,19.98,163829,0
+SCHW_J.US,D,20220518,000000,19.95,19.99,19.6816,19.83,198607,0
+SCHW_J.US,D,20220519,000000,19.87,20.23,19.81,20.13,109365,0
+SCHW_J.US,D,20220520,000000,20.21,20.21,19.82,20,89162,0
+SCHW_J.US,D,20220523,000000,20.05,20.302,20,20.1,94349,0
+SCHW_J.US,D,20220524,000000,20.16,20.3092,19.9801,20.25,55629,0
+SCHW_J.US,D,20220525,000000,20.36,20.7934,20.35,20.69,53018,0
+SCHW_J.US,D,20220526,000000,20.9,21.1499,20.8704,20.9,61313,0
+SCHW_J.US,D,20220527,000000,21.04,21.5237,21,21.26,114239,0
+SCHW_J.US,D,20220531,000000,21.34,21.45,20.82,21.19,147272,0
+SCHW_J.US,D,20220601,000000,21.46,21.5,21.1,21.215,41284,0
+SCHW_J.US,D,20220602,000000,21.21,21.3,21,21.29,78177,0
+SCHW_J.US,D,20220603,000000,21.19,21.33,21,21.26,39330,0
+SCHW_J.US,D,20220606,000000,21.37,21.39,21.05,21.23,106681,0
+SCHW_J.US,D,20220607,000000,21.15,21.4594,21.1,21.39,50242,0
+SCHW_J.US,D,20220608,000000,21.46,21.47,21.21,21.23,52842,0
+SCHW_J.US,D,20220609,000000,21.28,21.31,20.9,20.99,67711,0
+SCHW_J.US,D,20220610,000000,20.81,20.81,20.1052,20.3,84985,0
+SCHW_J.US,D,20220613,000000,19.95,19.96,19.3201,19.455,70769,0
+SCHW_J.US,D,20220614,000000,19.46,19.74,19.06,19.38,105037,0
+SCHW_J.US,D,20220615,000000,19.58,20.15,19.4196,19.85,61793,0
+SCHW_J.US,D,20220616,000000,19.5,19.79,19.3325,19.65,70035,0
+SCHW_J.US,D,20220617,000000,19.75,20,19.65,19.9,77793,0
+SCHW_J.US,D,20220621,000000,20.15,20.1999,20,20.1,56101,0
+SCHW_J.US,D,20220622,000000,20.08,20.2521,19.96,20.16,58409,0
+SCHW_J.US,D,20220623,000000,20.27,20.3633,20.1,20.17,29851,0
+SCHW_J.US,D,20220624,000000,20.36,20.5188,20.07,20.22,39318,0
+SCHW_J.US,D,20220627,000000,20.32,20.4541,20.2201,20.32,30512,0
+SCHW_J.US,D,20220628,000000,20.44,20.56,20.1918,20.36,36312,0
+SCHW_J.US,D,20220629,000000,20.51,20.54,20.15,20.28,28470,0
+SCHW_J.US,D,20220630,000000,20.34,20.55,20.1111,20.44,78626,0
+SCHW_J.US,D,20220701,000000,20.55,20.8299,20.41,20.58,21920,0
+SCHW_J.US,D,20220705,000000,20.61,20.75,20.42,20.7,23220,0
+SCHW_J.US,D,20220706,000000,20.78,20.84,20.5,20.63,35385,0
+SCHW_J.US,D,20220707,000000,20.79,20.97,20.62,20.89,31644,0
+SCHW_J.US,D,20220708,000000,20.87,21.11,20.79,20.99,30094,0
+SCHW_J.US,D,20220711,000000,21.04,21.2,20.93,21.2,33233,0
+SCHW_J.US,D,20220712,000000,21.21,21.38,20.88,20.9,61697,0
+SCHW_J.US,D,20220713,000000,20.67,21.0899,20.66,21.07,21151,0
+SCHW_J.US,D,20220714,000000,21,21.09,20.76,21.06,26903,0
+SCHW_J.US,D,20220715,000000,21.11,21.34,21.1,21.21,53337,0
+SCHW_J.US,D,20220718,000000,21.21,21.42,21.17,21.23,43568,0
+SCHW_J.US,D,20220719,000000,21.35,21.4,21.21,21.25,30821,0
+SCHW_J.US,D,20220720,000000,21.36,21.49,21.28,21.37,30452,0
+SCHW_J.US,D,20220721,000000,21.43,21.65,21.36,21.52,56036,0
+SCHW_J.US,D,20220722,000000,21.68,21.78,21.54,21.65,43402,0
+SCHW_J.US,D,20220725,000000,21.69,21.75,21.52,21.58,43978,0
+SCHW_J.US,D,20220726,000000,21.69,21.72,21.57,21.6,25397,0
+SCHW_J.US,D,20220727,000000,21.74,21.76,21.6138,21.7,25167,0
+SCHW_J.US,D,20220728,000000,21.8,22.01,21.7,21.92,45625,0
+SCHW_J.US,D,20220729,000000,22.05,22.49,21.96,22.36,82231,0
+SCHW_J.US,D,20220801,000000,22.32,22.6,22.28,22.48,77651,0
+SCHW_J.US,D,20220802,000000,22.55,23.28,22.42,23.14,89333,0
+SCHW_J.US,D,20220803,000000,23.35,23.38,23,23.25,47900,0
+SCHW_J.US,D,20220804,000000,23.33,23.52,23.1735,23.4,61376,0
+SCHW_J.US,D,20220805,000000,23.2,23.35,23.0091,23.06,57434,0
+SCHW_J.US,D,20220808,000000,23.15,23.24,22.79,23.03,71447,0
+SCHW_J.US,D,20220809,000000,23,23,22.7,22.8,73805,0
+SCHW_J.US,D,20220810,000000,23,23.1,22.75,22.88,92128,0
+SCHW_J.US,D,20220811,000000,22.96,22.96,22.59,22.68,57170,0
+SCHW_J.US,D,20220812,000000,22.72,22.92,22.72,22.8671,29724,0
+SCHW_J.US,D,20220815,000000,22.86,22.93,22.75,22.85,27306,0
+SCHW_J.US,D,20220816,000000,22.66,22.6893,22.42,22.55,49259,0
+SCHW_J.US,D,20220817,000000,22.48,22.48,22.15,22.2,32848,0
+SCHW_J.US,D,20220818,000000,22.36,22.37,22.15,22.21,49849,0
+SCHW_J.US,D,20220819,000000,22.01,22.1656,21.9,22.1,26239,0
+SCHW_J.US,D,20220822,000000,21.95,21.97,21.7492,21.86,80701,0
+SCHW_J.US,D,20220823,000000,21.85,22.04,20.8,21.2,89612,0
+SCHW_J.US,D,20220824,000000,21.3,21.8335,20.99,21.16,51340,0
+SCHW_J.US,D,20220825,000000,21.29,21.8299,21.29,21.55,15745,0
+SCHW_J.US,D,20220826,000000,21.66,21.7,21.06,21.34,42045,0
+SCHW_J.US,D,20220829,000000,21.24,21.24,21,21.1,94554,0
+SCHW_J.US,D,20220830,000000,21.21,21.22,20.92,20.92,47411,0
+SCHW_J.US,D,20220831,000000,20.95,21.0054,20.5,20.5,72694,0
+SCHW_J.US,D,20220901,000000,20.5,20.589,20.18,20.2,59943,0
+SCHW_J.US,D,20220902,000000,20.31,20.455,20.18,20.25,27657,0
+SCHW_J.US,D,20220906,000000,20.24,20.3217,20.01,20.01,27734,0
+SCHW_J.US,D,20220907,000000,20.16,20.24,20.0101,20.1,27656,0
+SCHW_J.US,D,20220908,000000,20.14,20.3199,19.97,19.97,39636,0
+SCHW_J.US,D,20220909,000000,20.09,20.33,20.09,20.3,18460,0
+SCHW_J.US,D,20220912,000000,20.2,20.53,20.13,20.3995,29390,0
+SCHW_J.US,D,20220913,000000,20.13,20.31,20.06,20.29,21124,0
+SCHW_J.US,D,20220914,000000,20.22,20.29,20.13,20.21,86209,0
+SCHW_J.US,D,20220915,000000,20.14,20.24,20,20.08,45520,0
+SCHW_J.US,D,20220916,000000,19.77,20.055,19.7,19.97,29953,0
+SCHW_J.US,D,20220919,000000,19.86,19.8982,19.68,19.76,53630,0
+SCHW_J.US,D,20220920,000000,19.61,19.75,19.54,19.59,66709,0
+SCHW_J.US,D,20220921,000000,19.6,19.85,19.6,19.66,24717,0
+SCHW_J.US,D,20220922,000000,19.62,19.66,19.27,19.27,48396,0
+SCHW_J.US,D,20220923,000000,19.12,19.2157,18.8,18.9618,58044,0
+SCHW_J.US,D,20220926,000000,18.96,19.12,18.61,18.69,56433,0
+SCHW_J.US,D,20220927,000000,18.83,18.84,18.44,18.63,75316,0
+SCHW_J.US,D,20220928,000000,18.61,18.92,18.61,18.86,62704,0
+SCHW_J.US,D,20220929,000000,18.77,18.81,18.47,18.8,83522,0
+SCHW_J.US,D,20220930,000000,18.7,19.09,18.67,19.07,144477,0
+SCHW_J.US,D,20221003,000000,19.28,19.535,19.2,19.35,77313,0
+SCHW_J.US,D,20221004,000000,19.46,19.7,19.45,19.57,90776,0
+SCHW_J.US,D,20221005,000000,19.38,19.5012,19.31,19.44,114112,0
+SCHW_J.US,D,20221006,000000,19.48,19.48,19.26,19.39,37059,0
+SCHW_J.US,D,20221007,000000,19.22,19.23,19.1,19.18,40950,0
+SCHW_J.US,D,20221010,000000,19.23,19.23,18.85,19.01,45807,0
+SCHW_J.US,D,20221011,000000,18.95,19.01,18.75,18.8,127153,0
+SCHW_J.US,D,20221012,000000,18.85,18.8652,18.4501,18.48,80542,0
+SCHW_J.US,D,20221013,000000,18.3,18.6,18.19,18.35,81457,0
+SCHW_J.US,D,20221014,000000,18.38,18.4,18.12,18.17,36718,0
+SCHW_J.US,D,20221017,000000,18.38,18.4883,18.201,18.285,44543,0
+SCHW_J.US,D,20221018,000000,18.41,18.5,18.13,18.26,102694,0
+SCHW_J.US,D,20221019,000000,18.2,18.26,18.06,18.25,60823,0
+SCHW_J.US,D,20221020,000000,18.25,18.25,17.98,18.05,52916,0
+SCHW_J.US,D,20221021,000000,18.01,18.06,17.91,17.98,133819,0
+SCHW_J.US,D,20221024,000000,18.02,18.1995,17.98,18.05,87025,0
+SCHW_J.US,D,20221025,000000,18.16,18.43,18.09,18.4,38752,0
+SCHW_J.US,D,20221026,000000,18.47,18.75,18.38,18.5,92100,0
+SCHW_J.US,D,20221027,000000,18.64,18.7,18.51,18.54,37234,0
+SCHW_J.US,D,20221028,000000,18.6,18.6987,18.56,18.65,29352,0
+SCHW_J.US,D,20221031,000000,18.65,18.73,18.37,18.37,91554,0
+SCHW_J.US,D,20221101,000000,18.55,18.5927,18.4,18.4,44113,0
+SCHW_J.US,D,20221102,000000,18.45,18.72,18.28,18.35,48098,0
+SCHW_J.US,D,20221103,000000,18.29,18.3199,18.1,18.12,94056,0
+SCHW_J.US,D,20221104,000000,18.2,18.3,18.0872,18.19,80912,0
+SCHW_J.US,D,20221107,000000,18.36,18.4071,18.0689,18.19,72245,0
+SCHW_J.US,D,20221108,000000,18.26,18.69,18.22,18.54,58074,0
+SCHW_J.US,D,20221109,000000,18.64,18.7,18.3,18.3,75008,0
+SCHW_J.US,D,20221110,000000,18.75,19.53,18.67,19.5,85006,0
+SCHW_J.US,D,20221111,000000,19.54,19.87,19.03,19.66,45512,0
+SCHW_J.US,D,20221114,000000,19.55,19.6894,19.4,19.47,52475,0
+SCHW_J.US,D,20221115,000000,19.45,19.6519,19.27,19.4,58418,0
+SCHW_J.US,D,20221116,000000,19.35,19.59,19.35,19.49,38623,0
+SCHW_J.US,D,20221117,000000,19.49,19.68,19.4,19.67,285598,0
+SCHW_J.US,D,20221118,000000,19.69,19.98,19.68,19.98,125248,0
+SCHW_J.US,D,20221121,000000,20.04,20.19,19.97,20.08,104737,0
+SCHW_J.US,D,20221122,000000,20.18,20.35,20.1,20.12,96854,0
+SCHW_J.US,D,20221123,000000,20.17,20.44,20.1379,20.3901,69590,0
+SCHW_J.US,D,20221125,000000,20.39,20.53,20.2995,20.53,15562,0
+SCHW_J.US,D,20221128,000000,20.45,20.55,20.34,20.4,58548,0
+SCHW_J.US,D,20221129,000000,20.36,20.42,19.94,19.95,95840,0
+SCHW_J.US,D,20221130,000000,19.95,20.31,19.7957,20.31,98622,0
+SCHW_J.US,D,20221201,000000,20.62,20.6411,20.3743,20.49,54541,0
+SCHW_J.US,D,20221202,000000,20.36,20.75,20.3,20.6,54020,0
+SCHW_J.US,D,20221205,000000,20.5,20.54,20.21,20.21,77503,0
+SCHW_J.US,D,20221206,000000,20.43,20.5,20,20.06,59570,0
+SCHW_J.US,D,20221207,000000,20.06,20.24,20.06,20.15,96971,0
+SCHW_J.US,D,20221208,000000,20.27,20.4163,20,20.0792,59089,0
+SCHW_J.US,D,20221209,000000,20,20.01,19.75,19.78,63932,0
+SCHW_J.US,D,20221212,000000,19.88,19.9675,19.6407,19.69,94327,0
+SCHW_J.US,D,20221213,000000,20.08,20.14,19.93,19.94,76438,0
+SCHW_J.US,D,20221214,000000,19.93,20.05,19.8,19.92,77694,0
+SCHW_J.US,D,20221215,000000,19.9,19.9399,19.72,19.77,103248,0
+SCHW_J.US,D,20221216,000000,19.6,19.82,19.572,19.8,55480,0
+SCHW_J.US,D,20221219,000000,19.82,19.87,19.6477,19.74,87365,0
+SCHW_J.US,D,20221220,000000,19.67,19.83,19.5605,19.57,56739,0
+SCHW_J.US,D,20221221,000000,19.6,19.7416,19.3843,19.43,125255,0
+SCHW_J.US,D,20221222,000000,19.43,19.5399,18.94,19.14,86196,0
+SCHW_J.US,D,20221223,000000,19.21,19.2681,19.1276,19.185,50753,0
+SCHW_J.US,D,20221227,000000,19.03,19.1559,18.83,18.946,88192,0
+SCHW_J.US,D,20221228,000000,19,19.0021,18.71,18.71,71844,0
+SCHW_J.US,D,20221229,000000,18.75,18.9,18.56,18.56,83089,0
+SCHW_J.US,D,20221230,000000,18.54,18.69,18.39,18.5,119860,0
+SCHW_J.US,D,20230103,000000,18.71,18.89,18.6801,18.71,66294,0
+SCHW_J.US,D,20230104,000000,18.82,19.1999,18.785,19.1999,63216,0
+SCHW_J.US,D,20230105,000000,19.13,19.56,18.94,19.48,48105,0
+SCHW_J.US,D,20230106,000000,19.57,19.82,19.45,19.75,47103,0
+SCHW_J.US,D,20230109,000000,19.86,20.09,19.74,19.89,126532,0
+SCHW_J.US,D,20230110,000000,19.89,20.0285,19.77,20.0285,30548,0
+SCHW_J.US,D,20230111,000000,20.03,20.05,19.9,19.99,55922,0
+SCHW_J.US,D,20230112,000000,20.12,20.33,20.0001,20.25,63264,0
+SCHW_J.US,D,20230113,000000,20.19,20.487,20.18,20.44,39461,0
+SCHW_J.US,D,20230117,000000,20.47,20.85,20.4094,20.71,60984,0
+SCHW_J.US,D,20230118,000000,20.98,21.12,20.65,20.6997,69183,0
+SCHW_J.US,D,20230119,000000,20.78,21.08,20.6,21.04,58310,0
+SCHW_J.US,D,20230120,000000,21.13,21.18,21.0014,21.17,53782,0
+SCHW_J.US,D,20230123,000000,21.2,21.42,21.16,21.34,75168,0
+SCHW_J.US,D,20230124,000000,21.37,21.54,21.2,21.23,57867,0
+SCHW_J.US,D,20230125,000000,21.18,21.29,21.13,21.13,47780,0
+SCHW_J.US,D,20230126,000000,21.27,21.3472,21.13,21.315,54695,0
+SCHW_J.US,D,20230127,000000,21.27,21.4999,21.27,21.38,41808,0
+SCHW_J.US,D,20230130,000000,21.34,21.74,21.34,21.65,96203,0
+SCHW_J.US,D,20230131,000000,21.77,21.82,21.57,21.71,80328,0
+SCHW_J.US,D,20230201,000000,21.72,21.9,21.55,21.8,49985,0
+SCHW_J.US,D,20230202,000000,21.91,22.0999,21.91,21.99,60912,0
+SCHW_J.US,D,20230203,000000,21.8,21.8505,21.58,21.65,42209,0
+SCHW_J.US,D,20230206,000000,21.49,21.49,21.2501,21.42,58696,0
+SCHW_J.US,D,20230207,000000,21.44,21.4799,21.222,21.39,25553,0
+SCHW_J.US,D,20230208,000000,21.39,21.5,21.225,21.49,47660,0
+SCHW_J.US,D,20230209,000000,21.64,21.6943,21.39,21.4,45597,0
+SCHW_J.US,D,20230210,000000,21.34,21.3763,21.229,21.32,31653,0
+SCHW_J.US,D,20230213,000000,21.07,21.22,20.95,21.22,27209,0
+SCHW_J.US,D,20230214,000000,21.19,21.31,21.0042,21.21,38895,0
+SCHW_J.US,D,20230215,000000,21.19,21.25,20.87,21.02,93268,0
+SCHW_J.US,D,20230216,000000,20.95,20.95,20.77,20.82,30954,0
+SCHW_J.US,D,20230217,000000,20.75,20.87,20.5767,20.87,33793,0
+SCHW_J.US,D,20230221,000000,20.62,20.77,20.18,20.2368,58139,0
+SCHW_J.US,D,20230222,000000,20.34,20.6218,20.29,20.59,63441,0
+SCHW_J.US,D,20230223,000000,20.64,20.7972,20.46,20.68,22872,0
+SCHW_J.US,D,20230224,000000,20.59,20.73,20.5101,20.54,28542,0
+SCHW_J.US,D,20230227,000000,20.74,20.815,20.5601,20.61,36245,0
+SCHW_J.US,D,20230228,000000,20.69,20.82,20.62,20.77,60106,0
+SCHW_J.US,D,20230301,000000,20.79,20.79,20.5284,20.65,29995,0
+SCHW_J.US,D,20230302,000000,20.55,20.59,20.3,20.44,38542,0
+SCHW_J.US,D,20230303,000000,20.54,20.7683,20.54,20.74,21117,0
+SCHW_J.US,D,20230306,000000,20.8,20.92,20.6644,20.8,33831,0
+SCHW_J.US,D,20230307,000000,20.87,20.87,20.45,20.54,59246,0
+SCHW_J.US,D,20230308,000000,20.62,20.6999,20.4321,20.56,23242,0
+SCHW_J.US,D,20230309,000000,20.58,20.58,20.02,20.0793,35541,0
+SCHW_J.US,D,20230310,000000,19.95,20.08,19.12,19.25,129712,0
+SCHW_J.US,D,20230313,000000,18.18,18.255,17,17.94,429005,0
+SCHW_J.US,D,20230314,000000,19.09,20.05,18.975,19.93,495151,0
+SCHW_J.US,D,20230315,000000,19.65,20.08,19.45,19.81,516566,0
+SCHW_J.US,D,20230316,000000,19.5,20.4,19.5,20.15,373637,0
+SCHW_J.US,D,20230317,000000,20.09,20.14,19.77,20.02,84503,0
+SCHW_J.US,D,20230320,000000,20.24,20.4,19.88,19.88,168881,0
+SCHW_J.US,D,20230321,000000,19.95,20.155,19.88,20.09,65786,0
+SCHW_J.US,D,20230322,000000,20.12,20.19,19.91,20.12,171356,0
+SCHW_J.US,D,20230323,000000,20.22,20.27,19.56,19.69,197086,0
+SCHW_J.US,D,20230324,000000,19.75,19.9,19.6,19.9,136276,0
+SCHW_J.US,D,20230327,000000,20.16,20.225,19.96,20.01,113001,0
+SCHW_J.US,D,20230328,000000,20,20.05,19.8012,20.04,49289,0
+SCHW_J.US,D,20230329,000000,20.08,20.12,19.96,20.05,113768,0
+SCHW_J.US,D,20230330,000000,20.1,20.21,19.45,19.61,214225,0
+SCHW_J.US,D,20230331,000000,19.69,19.774,19.06,19.32,172943,0
+SCHW_J.US,D,20230403,000000,19.43,19.53,19.03,19.43,85924,0
+SCHW_J.US,D,20230404,000000,19.39,19.43,18.94,19.08,110091,0
+SCHW_J.US,D,20230405,000000,19.07,19.07,18.79,18.79,168396,0
+SCHW_J.US,D,20230406,000000,18.93,19,18.53,18.7,133047,0
+SCHW_J.US,D,20230410,000000,18.68,18.86,18.555,18.61,119368,0
+SCHW_J.US,D,20230411,000000,18.69,18.8698,18.65,18.85,74032,0
+SCHW_J.US,D,20230412,000000,18.92,19.08,18.61,18.99,90363,0
+SCHW_J.US,D,20230413,000000,19.09,19.69,19.09,19.3,101575,0
+SCHW_J.US,D,20230414,000000,19.37,19.56,19.07,19.1,104478,0
+SCHW_J.US,D,20230417,000000,19.05,19.54,18.8301,19.45,129273,0
+SCHW_J.US,D,20230418,000000,19.55,19.6596,19.26,19.62,116716,0
+SCHW_J.US,D,20230419,000000,19.62,20.2,19.5671,20.05,127075,0
+SCHW_J.US,D,20230420,000000,20.05,20.92,20.045,20.41,181047,0
+SCHW_J.US,D,20230421,000000,20.61,20.61,20.36,20.42,77192,0
+SCHW_J.US,D,20230424,000000,20.39,20.62,20.25,20.52,65447,0
+SCHW_J.US,D,20230425,000000,20.42,20.5,20.2,20.24,83960,0
+SCHW_J.US,D,20230426,000000,20.3,20.57,20.25,20.25,58257,0
+SCHW_J.US,D,20230427,000000,20.3,20.83,20.3,20.6,82279,0
+SCHW_J.US,D,20230428,000000,20.7,20.93,20.56,20.72,109326,0
+SCHW_J.US,D,20230501,000000,20.75,20.94,20.4362,20.49,104573,0
+SCHW_J.US,D,20230502,000000,20.44,20.47,19.7,19.77,239148,0
+SCHW_J.US,D,20230503,000000,19.79,20.01,19.53,19.53,106967,0
+SCHW_J.US,D,20230504,000000,19.1,19.184,18.72,18.89,136416,0
+SCHW_J.US,D,20230505,000000,19.21,19.48,19.21,19.26,99102,0
+SCHW_J.US,D,20230508,000000,19.34,19.48,19.15,19.32,75840,0
+SCHW_J.US,D,20230509,000000,19.3,19.34,18.99,19.15,69893,0
+SCHW_J.US,D,20230510,000000,19.35,19.55,19.24,19.49,136063,0
+SCHW_J.US,D,20230511,000000,19.42,19.42,19.2901,19.3731,55116,0
+SCHW_J.US,D,20230512,000000,19.48,19.59,19.43,19.59,32338,0
+SCHW_J.US,D,20230515,000000,19.64,19.88,19.46,19.86,94181,0
+SCHW_J.US,D,20230516,000000,19.58,19.78,19.58,19.68,103101,0
+SCHW_J.US,D,20230517,000000,19.72,20.26,19.6245,20.16,110497,0
+SCHW_J.US,D,20230518,000000,20.05,20.45,20.02,20.24,388561,0
+SCHW_J.US,D,20230519,000000,20.29,20.43,20.09,20.27,102220,0
+SCHW_J.US,D,20230522,000000,20.26,20.38,20.05,20.23,87175,0
+SCHW_J.US,D,20230523,000000,20.15,20.39,20.15,20.19,72569,0
+SCHW_J.US,D,20230524,000000,20.16,20.25,20.05,20.14,75995,0
+SCHW_J.US,D,20230525,000000,20.14,20.17,20.01,20.09,87682,0
+SCHW_J.US,D,20230526,000000,20.04,20.19,20.03,20.05,61207,0
+SCHW_J.US,D,20230530,000000,20.23,20.23,19.9,19.96,197106,0
+SCHW_J.US,D,20230531,000000,20.06,20.09,19.81,19.84,328833,0
+SCHW_J.US,D,20230601,000000,19.98,20.08,19.79,20.08,86296,0
+SCHW_J.US,D,20230602,000000,20.15,20.45,19.967,20.33,58103,0
+SCHW_J.US,D,20230605,000000,20.31,20.3981,20.15,20.32,36451,0
+SCHW_J.US,D,20230606,000000,20.32,20.46,20.09,20.35,29144,0
+SCHW_J.US,D,20230607,000000,20.44,20.4787,20.22,20.22,35492,0
+SCHW_J.US,D,20230608,000000,20.33,20.34,20.17,20.3,31200,0
+SCHW_J.US,D,20230609,000000,20.34,20.35,20.26,20.26,24345,0
+SCHW_J.US,D,20230612,000000,20.28,20.33,20.08,20.15,37626,0
+SCHW_J.US,D,20230613,000000,20.26,20.3102,20.16,20.2,32321,0
+SCHW_J.US,D,20230614,000000,20.26,20.26,20,20.03,64241,0
+SCHW_J.US,D,20230615,000000,20.03,20.07,19.91,19.94,65332,0
+SCHW_J.US,D,20230616,000000,20.02,20.04,19.82,19.82,30295,0
+SCHW_J.US,D,20230620,000000,19.9,19.9317,19.67,19.67,29440,0
+SCHW_J.US,D,20230621,000000,19.63,19.8842,19.5507,19.75,29133,0
+SCHW_J.US,D,20230622,000000,19.74,19.84,19.38,19.38,107478,0
+SCHW_J.US,D,20230623,000000,19.51,19.7478,19.47,19.57,55757,0
+SCHW_J.US,D,20230626,000000,19.75,19.79,19.58,19.61,38052,0
+SCHW_J.US,D,20230627,000000,19.66,19.78,19.6,19.72,27045,0
+SCHW_J.US,D,20230628,000000,19.77,19.7855,19.6525,19.72,49574,0
+SCHW_J.US,D,20230629,000000,19.73,19.74,19.37,19.42,38346,0
+SCHW_J.US,D,20230630,000000,19.53,19.71,19.53,19.7,131856,0
+SCHW_J.US,D,20230703,000000,19.76,19.91,19.75,19.88,13616,0
+SCHW_J.US,D,20230705,000000,19.66,19.94,19.66,19.66,52807,0
+SCHW_J.US,D,20230706,000000,19.53,19.57,19.24,19.39,47318,0
+SCHW_J.US,D,20230707,000000,19.25,19.4627,19.25,19.34,33599,0
+SCHW_J.US,D,20230710,000000,19.34,19.5314,19.33,19.41,14454,0
+SCHW_J.US,D,20230711,000000,19.49,19.57,19.4274,19.43,31916,0
+SCHW_J.US,D,20230712,000000,19.54,19.65,19.43,19.44,50695,0
+SCHW_J.US,D,20230713,000000,19.5,19.5544,19.42,19.47,74602,0
+SCHW_J.US,D,20230714,000000,19.47,19.5,19.1,19.26,91216,0
+SCHW_J.US,D,20230717,000000,19.27,19.27,18.93,19.03,56788,0
+SCHW_J.US,D,20230718,000000,19.17,19.35,19.05,19.33,178886,0
+SCHW_J.US,D,20230719,000000,19.44,19.6,19.42,19.59,34666,0
+SCHW_J.US,D,20230720,000000,19.55,19.59,19.35,19.4607,26863,0
+SCHW_J.US,D,20230721,000000,19.58,19.58,19.46,19.54,34557,0
+SCHW_J.US,D,20230724,000000,19.63,19.6693,19.5,19.58,39917,0
+SCHW_J.US,D,20230725,000000,19.56,19.5614,19.46,19.54,119687,0
+SCHW_J.US,D,20230726,000000,19.59,19.74,19.55,19.63,31722,0
+SCHW_J.US,D,20230727,000000,19.73,19.82,19.4,19.46,71389,0
+SCHW_J.US,D,20230728,000000,19.59,19.75,19.38,19.43,41455,0
+SCHW_J.US,D,20230731,000000,19.55,19.76,19.55,19.72,60732,0
+SCHW_J.US,D,20230801,000000,19.65,19.7649,19.53,19.6399,58437,0
+SCHW_J.US,D,20230802,000000,19.51,19.6199,19.35,19.49,33407,0
+SCHW_J.US,D,20230803,000000,19.32,19.51,19.2802,19.38,57509,0
+SCHW_J.US,D,20230804,000000,19.45,19.8,19.43,19.56,70076,0
+SCHW_J.US,D,20230807,000000,19.69,19.75,19.57,19.66,31882,0
+SCHW_J.US,D,20230808,000000,19.59,19.81,19.56,19.74,63861,0
+SCHW_J.US,D,20230809,000000,19.8,19.94,19.7207,19.85,40366,0
+SCHW_J.US,D,20230810,000000,19.95,20.09,19.855,19.98,100254,0
+SCHW_J.US,D,20230811,000000,19.93,20.09,19.91,20.04,42566,0
+SCHW_J.US,D,20230814,000000,20.04,20.24,19.94,20.08,45361,0
+SCHW_J.US,D,20230815,000000,20.06,20.11,19.93,19.93,85415,0
+SCHW_J.US,D,20230816,000000,19.67,19.75,19.5402,19.66,67832,0
+SCHW_J.US,D,20230817,000000,19.69,19.69,19.47,19.53,132878,0
+SCHW_J.US,D,20230818,000000,19.46,19.56,19.37,19.43,63522,0
+SCHW_J.US,D,20230821,000000,19.39,19.48,19.25,19.26,46036,0
+SCHW_J.US,D,20230822,000000,19.35,19.4,19.09,19.18,94025,0
+SCHW_J.US,D,20230823,000000,19.27,19.4253,19.18,19.34,70389,0
+SCHW_J.US,D,20230824,000000,19.5,19.5,19.25,19.32,39594,0
+SCHW_J.US,D,20230825,000000,19.4,19.45,19.2001,19.31,32321,0
+SCHW_J.US,D,20230828,000000,19.34,19.48,19.24,19.3,31695,0
+SCHW_J.US,D,20230829,000000,19.29,19.35,19.23,19.3,65601,0
+SCHW_J.US,D,20230830,000000,19.29,19.4575,19.29,19.42,22890,0
+SCHW_J.US,D,20230831,000000,19.45,19.65,19.44,19.44,61227,0
+SCHW_J.US,D,20230901,000000,19.52,19.59,19.47,19.49,31046,0
+SCHW_J.US,D,20230905,000000,19.49,19.545,19.25,19.25,43376,0
+SCHW_J.US,D,20230906,000000,19.38,19.4484,19.2,19.36,16560,0
+SCHW_J.US,D,20230907,000000,19.32,19.49,19.1187,19.41,34913,0
+SCHW_J.US,D,20230908,000000,19.46,19.6,19.36,19.41,29890,0
+SCHW_J.US,D,20230911,000000,19.51,19.5743,19.39,19.39,36861,0
+SCHW_J.US,D,20230912,000000,19.44,19.48,19.31,19.31,36701,0
+SCHW_J.US,D,20230913,000000,19.36,19.42,19.26,19.33,64375,0
+SCHW_J.US,D,20230914,000000,19.43,19.5199,19.37,19.51,61494,0
+SCHW_J.US,D,20230915,000000,19.48,19.48,19.4,19.46,50528,0
+SCHW_J.US,D,20230918,000000,19.46,19.65,19.38,19.48,37119,0
+SCHW_J.US,D,20230919,000000,19.48,19.77,19.46,19.65,79190,0
+SCHW_J.US,D,20230920,000000,19.65,19.83,19.62,19.67,50675,0
+SCHW_J.US,D,20230921,000000,19.48,19.48,19.21,19.36,54389,0
+SCHW_J.US,D,20230922,000000,19.44,19.44,19.28,19.3,88764,0
+SCHW_J.US,D,20230925,000000,19.1,19.2425,18.99,19.15,77442,0
+SCHW_J.US,D,20230926,000000,19.13,19.168,18.87,19.05,121045,0
+SCHW_J.US,D,20230927,000000,19.18,19.18,18.77,18.87,166039,0
+SCHW_J.US,D,20230928,000000,18.81,18.82,18.57,18.75,68430,0
+SCHW_J.US,D,20230929,000000,18.8,18.978,18.59,18.61,327771,0
+SCHW_J.US,D,20231002,000000,18.62,18.635,17.84,17.88,274754,0
+SCHW_J.US,D,20231003,000000,17.88,17.88,17.34,17.5,147055,0
+SCHW_J.US,D,20231004,000000,17.62,17.67,17.44,17.5,46816,0
+SCHW_J.US,D,20231005,000000,17.63,17.63,17.295,17.3,72707,0
+SCHW_J.US,D,20231006,000000,17.2,17.2,16.91,17.03,92371,0
+SCHW_J.US,D,20231009,000000,17.06,17.31,17.06,17.19,24777,0
+SCHW_J.US,D,20231010,000000,17.23,17.42,17.18,17.34,85259,0
+SCHW_J.US,D,20231011,000000,17.52,17.529,17.35,17.48,60265,0
+SCHW_J.US,D,20231012,000000,17.48,17.5184,17.04,17.14,79447,0
+SCHW_J.US,D,20231013,000000,17.18,17.4,16.84,16.96,62111,0
+SCHW_J.US,D,20231016,000000,17.05,17.2099,16.93,17.12,74648,0
+SCHW_J.US,D,20231017,000000,17.01,17.13,16.8506,16.99,65011,0
+SCHW_J.US,D,20231018,000000,16.94,17.05,16.84,16.92,52359,0
+SCHW_J.US,D,20231019,000000,16.94,17,16.75,16.75,68226,0
+SCHW_J.US,D,20231020,000000,16.7,17.32,16.63,17.19,139315,0
+SCHW_J.US,D,20231023,000000,17.15,17.28,17.14,17.22,69806,0
+SCHW_J.US,D,20231024,000000,17.36,17.54,17.33,17.49,64199,0
+SCHW_J.US,D,20231025,000000,17.46,17.46,17.27,17.31,42765,0
+SCHW_J.US,D,20231026,000000,17.44,17.5199,17.3,17.35,56097,0
+SCHW_J.US,D,20231027,000000,17.48,17.49,17.18,17.21,43298,0
+SCHW_J.US,D,20231030,000000,17.3,17.42,17.21,17.35,53413,0
+SCHW_J.US,D,20231031,000000,17.33,17.68,17.3118,17.65,118264,0
+SCHW_J.US,D,20231101,000000,17.74,18.14,17.64,18.06,70700,0
+SCHW_J.US,D,20231102,000000,18.29,19.28,18.2,18.8,53605,0
+SCHW_J.US,D,20231103,000000,19.08,19.2461,18.7501,19.1,62834,0
+SCHW_J.US,D,20231106,000000,19.05,19.1776,18.9,19.02,70755,0
+SCHW_J.US,D,20231107,000000,19.08,19.08,18.92,19.01,119393,0
+SCHW_J.US,D,20231108,000000,19.07,19.109,18.94,19.01,128403,0
+SCHW_J.US,D,20231109,000000,19.03,19.03,18.66,18.66,43461,0
+SCHW_J.US,D,20231110,000000,18.82,18.88,18.74,18.795,46379,0
+SCHW_J.US,D,20231113,000000,18.76,18.92,18.62,18.8586,92056,0
+SCHW_J.US,D,20231114,000000,19.26,19.3,19.0101,19.08,96957,0
+SCHW_J.US,D,20231115,000000,18.86,18.89,18.7691,18.82,58466,0
+SCHW_J.US,D,20231116,000000,18.88,18.9,18.7601,18.83,123748,0
+SCHW_J.US,D,20231117,000000,18.85,18.8874,18.72,18.84,74158,0
+SCHW_J.US,D,20231120,000000,18.84,18.87,18.79,18.82,73654,0
+SCHW_J.US,D,20231121,000000,18.75,18.85,18.67,18.7,67128,0
+SCHW_J.US,D,20231122,000000,18.79,18.83,18.5403,18.69,57131,0
+SCHW_J.US,D,20231124,000000,18.69,18.81,18.65,18.81,24583,0
+SCHW_J.US,D,20231127,000000,18.76,18.92,18.7201,18.8494,137350,0
+SCHW_J.US,D,20231128,000000,18.87,18.92,18.77,18.88,186345,0
+SCHW_J.US,D,20231129,000000,18.94,19.12,18.94,19.07,144586,0
+SCHW_J.US,D,20231130,000000,19.1,19.15,18.991,19.06,192772,0
+SCHW_J.US,D,20231201,000000,19.1,19.2,19.05,19.17,386768,0
+SCHW_J.US,D,20231204,000000,19.13,19.19,18.8893,18.91,59250,0
+SCHW_J.US,D,20231205,000000,19.01,19.12,18.82,18.88,152355,0
+SCHW_J.US,D,20231206,000000,18.88,19.03,18.75,18.84,115446,0
+SCHW_J.US,D,20231207,000000,18.93,19.07,18.8512,18.89,151924,0
+SCHW_J.US,D,20231208,000000,18.87,18.98,18.76,18.8281,63332,0
+SCHW_J.US,D,20231211,000000,18.85,18.89,18.44,18.45,152756,0
+SCHW_J.US,D,20231212,000000,18.45,18.81,18.4338,18.76,97214,0
+SCHW_J.US,D,20231213,000000,18.87,19.37,18.7475,19.31,133433,0
+SCHW_J.US,D,20231214,000000,19.48,19.98,19.2337,19.85,198650,0
+SCHW_J.US,D,20231215,000000,19.88,20.04,19.77,19.88,298292,0
+SCHW_J.US,D,20231218,000000,19.87,19.88,19.7,19.76,242755,0
+SCHW_J.US,D,20231219,000000,19.76,19.93,19.75,19.89,156710,0
+SCHW_J.US,D,20231220,000000,19.89,20.1156,19.88,19.97,171749,0
+SCHW_J.US,D,20231221,000000,20.04,20.09,19.95,20,160562,0
+SCHW_J.US,D,20231222,000000,20.01,20.08,19.9576,20.02,99188,0
+SCHW_J.US,D,20231226,000000,20.08,20.17,20.0344,20.08,102176,0
+SCHW_J.US,D,20231227,000000,20.15,20.32,20.1084,20.29,54642,0
+SCHW_J.US,D,20231228,000000,20.3,20.4037,20.01,20.03,104081,0
+SCHW_J.US,D,20231229,000000,20.05,20.1534,19.66,19.66,176447,0
+SCHW_J.US,D,20240102,000000,19.66,19.7752,19.59,19.77,39273,0
+SCHW_J.US,D,20240103,000000,19.72,20.11,19.58,19.87,68663,0
+SCHW_J.US,D,20240104,000000,19.93,20.01,19.8629,19.95,27674,0
+SCHW_J.US,D,20240105,000000,19.89,19.9989,19.8271,19.89,30812,0
+SCHW_J.US,D,20240108,000000,19.98,20.22,19.8428,20.2,61141,0
+SCHW_J.US,D,20240109,000000,20.18,20.24,20.0816,20.2,21604,0
+SCHW_J.US,D,20240110,000000,20.23,20.31,20.14,20.21,29685,0
+SCHW_J.US,D,20240111,000000,20.2,20.27,20.09,20.16,59911,0
+SCHW_J.US,D,20240112,000000,20.24,20.3199,20.18,20.29,28375,0
+SCHW_J.US,D,20240116,000000,20.25,20.31,20.17,20.19,42028,0
+SCHW_J.US,D,20240117,000000,20.08,20.14,19.94,20.08,67977,0
+SCHW_J.US,D,20240118,000000,20.15,20.27,20.02,20.08,179370,0
+SCHW_J.US,D,20240119,000000,20.13,20.2799,20.03,20.23,47499,0
+SCHW_J.US,D,20240122,000000,20.29,20.4,20.1392,20.39,55126,0
+SCHW_J.US,D,20240123,000000,20.39,20.52,20.3,20.3901,57530,0
+SCHW_J.US,D,20240124,000000,20.44,20.52,20.34,20.49,34729,0
+SCHW_J.US,D,20240125,000000,20.52,20.78,20.46,20.6091,47610,0
+SCHW_J.US,D,20240126,000000,20.64,20.75,20.56,20.72,39304,0
+SCHW_J.US,D,20240129,000000,20.75,20.79,20.66,20.77,41979,0
+SCHW_J.US,D,20240130,000000,20.77,20.8525,20.69,20.7918,42364,0
+SCHW_J.US,D,20240131,000000,20.71,20.84,20.65,20.8,53102,0
+SCHW_J.US,D,20240201,000000,20.8,21,20.67,20.99,122381,0
+SCHW_J.US,D,20240202,000000,20.86,20.94,20.82,20.94,35395,0
+SCHW_J.US,D,20240205,000000,20.85,20.85,20.75,20.81,78771,0
+SCHW_J.US,D,20240206,000000,20.82,20.94,20.77,20.92,65760,0
+SCHW_J.US,D,20240207,000000,20.92,20.97,20.79,20.96,50175,0
+SCHW_J.US,D,20240208,000000,20.95,20.955,20.82,20.94,56475,0
+SCHW_J.US,D,20240209,000000,20.94,21.145,20.9398,21.13,34125,0
+SCHW_J.US,D,20240212,000000,21.16,21.2242,21.1,21.18,29204,0
+SCHW_J.US,D,20240213,000000,20.96,21.0302,20.88,20.94,32947,0
+SCHW_J.US,D,20240214,000000,20.75,20.82,20.6042,20.61,40267,0
+SCHW_J.US,D,20240215,000000,20.7,20.85,20.59,20.6952,25149,0
+SCHW_J.US,D,20240216,000000,20.62,20.77,20.6,20.73,41315,0
+SCHW_J.US,D,20240220,000000,20.74,20.9,20.7,20.75,72732,0
+SCHW_J.US,D,20240221,000000,20.8,20.8,20.68,20.735,32388,0
+SCHW_J.US,D,20240222,000000,20.8,20.86,20.69,20.69,37252,0
+SCHW_J.US,D,20240223,000000,20.79,20.87,20.73,20.78,48105,0
+SCHW_J.US,D,20240226,000000,20.78,20.8794,20.7,20.78,44147,0
+SCHW_J.US,D,20240227,000000,20.8,20.83,20.7101,20.73,40972,0
+SCHW_J.US,D,20240228,000000,20.78,20.88,20.67,20.71,55116,0
+SCHW_J.US,D,20240229,000000,20.83,21.31,20.7701,21.16,249443,0
+SCHW_J.US,D,20240301,000000,21.12,21.21,20.9501,21.11,85797,0
+SCHW_J.US,D,20240304,000000,21.08,21.1799,21.03,21.06,39484,0
+SCHW_J.US,D,20240305,000000,21.09,21.18,21.05,21.17,61030,0
+SCHW_J.US,D,20240306,000000,21.2,21.39,21.19,21.35,66616,0
+SCHW_J.US,D,20240307,000000,21.43,21.45,21.27,21.39,63614,0
+SCHW_J.US,D,20240308,000000,21.45,21.5,21.39,21.46,32809,0
+SCHW_J.US,D,20240311,000000,21.48,21.49,21.38,21.43,37723,0
+SCHW_J.US,D,20240312,000000,21.43,21.5,21.2901,21.43,60241,0
+SCHW_J.US,D,20240313,000000,21.42,21.5621,21.4,21.45,62731,0
+SCHW_J.US,D,20240314,000000,21.42,21.4699,21.2509,21.37,88749,0
+SCHW_J.US,D,20240315,000000,21.36,21.4147,21.17,21.26,69983,0
+SCHW_J.US,D,20240318,000000,21.3,21.34,21.1684,21.19,64207,0
+SCHW_J.US,D,20240319,000000,21.2,21.27,21.15,21.23,62114,0
+SCHW_J.US,D,20240320,000000,21.28,21.28,21.12,21.2,89760,0
+SCHW_J.US,D,20240321,000000,21.34,21.4184,21.28,21.32,72504,0
+SCHW_J.US,D,20240322,000000,21.43,21.4695,21.22,21.34,54459,0
+SCHW_J.US,D,20240325,000000,21.35,21.38,21.16,21.17,39594,0
+SCHW_J.US,D,20240326,000000,21.18,21.35,21.1701,21.29,40948,0
+SCHW_J.US,D,20240327,000000,21.38,21.53,21.22,21.44,73694,0
+SCHW_J.US,D,20240328,000000,21.51,21.6,21.29,21.4,176229,0
+SCHW_J.US,D,20240401,000000,21.33,21.39,21.1365,21.29,68777,0
+SCHW_J.US,D,20240402,000000,21.13,21.1876,21.04,21.09,72583,0
+SCHW_J.US,D,20240403,000000,20.93,21.1683,20.91,21.15,63899,0
+SCHW_J.US,D,20240404,000000,21.23,21.33,21.16,21.28,34032,0
+SCHW_J.US,D,20240405,000000,21.22,21.37,21.18,21.27,36770,0
+SCHW_J.US,D,20240408,000000,21.32,21.32,21.2,21.26,32427,0
+SCHW_J.US,D,20240409,000000,21.31,21.33,21.24,21.25,22587,0
+SCHW_J.US,D,20240410,000000,21.04,21.1,20.62,20.79,86991,0
+SCHW_J.US,D,20240411,000000,20.79,20.79,20.41,20.51,154519,0
+SCHW_J.US,D,20240412,000000,20.47,20.6299,20.31,20.32,85306,0
+SCHW_J.US,D,20240415,000000,20.29,20.29,19.72,19.77,71990,0
+SCHW_J.US,D,20240416,000000,19.65,19.685,19.41,19.56,161534,0
+SCHW_J.US,D,20240417,000000,19.71,19.83,19.6012,19.68,25051,0
+SCHW_J.US,D,20240418,000000,19.76,19.76,19.57,19.57,34895,0
+SCHW_J.US,D,20240419,000000,19.64,19.8099,19.63,19.64,50555,0
+SCHW_J.US,D,20240422,000000,19.65,19.92,19.64,19.92,19227,0
+SCHW_J.US,D,20240423,000000,19.92,20.23,19.865,20.23,24148,0
+SCHW_J.US,D,20240424,000000,20.19,20.31,20.0501,20.31,27237,0
+SCHW_J.US,D,20240425,000000,20.09,20.12,19.96,20.03,26443,0
+SCHW_J.US,D,20240426,000000,20.09,20.3599,19.97,19.97,34764,0
+SCHW_J.US,D,20240429,000000,20.07,20.1699,19.9539,20.07,37337,0
+SCHW_J.US,D,20240430,000000,20.05,20.11,19.85,19.87,82266,0
+SCHW_J.US,D,20240501,000000,19.94,20.09,19.84,20.02,43305,0
+SCHW_J.US,D,20240502,000000,20.06,20.2,20,20.06,30093,0
+SCHW_J.US,D,20240503,000000,20.27,20.3394,20.105,20.28,25211,0
+SCHW_J.US,D,20240506,000000,20.34,20.57,20.2931,20.54,36504,0
+SCHW_J.US,D,20240507,000000,20.61,20.64,20.34,20.41,25596,0
+SCHW_J.US,D,20240508,000000,20.38,20.4,20.09,20.19,36894,0
+SCHW_J.US,D,20240509,000000,20.19,20.249,20.06,20.145,27569,0
+SCHW_J.US,D,20240510,000000,20.17,20.203,20.01,20.13,16876,0
+SCHW_J.US,D,20240513,000000,20.21,20.32,20.1188,20.19,14963,0
+SCHW_J.US,D,20240514,000000,20.25,20.3899,20.17,20.17,35051,0
+SCHW_J.US,D,20240515,000000,20.37,20.51,20.3201,20.46,44482,0
+SCHW_J.US,D,20240516,000000,20.17,20.2,20.04,20.12,46859,0
+SCHW_J.US,D,20240517,000000,20.04,20.0707,19.87,20,57787,0
+SCHW_J.US,D,20240520,000000,19.96,20.1099,19.96,19.99,30224,0
+SCHW_J.US,D,20240521,000000,20.08,20.19,20.02,20.05,44301,0
+SCHW_J.US,D,20240522,000000,20.05,20.13,19.96,19.96,21788,0
+SCHW_J.US,D,20240523,000000,20.1,20.1,19.7,19.89,115560,0
+SCHW_J.US,D,20240524,000000,19.91,20.2,19.9,20.09,40774,0
+SCHW_J.US,D,20240528,000000,20.05,20.1683,19.99,20.01,24775,0
+SCHW_J.US,D,20240529,000000,19.91,19.91,19.75,19.78,25115,0
+SCHW_J.US,D,20240530,000000,19.85,20.11,19.78,20.11,33928,0
+SCHW_J.US,D,20240531,000000,20.17,20.45,20.13,20.35,101945,0
+SCHW_J.US,D,20240603,000000,20.5,20.5,20.27,20.32,52259,0
+SCHW_J.US,D,20240604,000000,20.45,20.4599,19.97,20.11,84702,0
+SCHW_J.US,D,20240605,000000,20.22,20.3399,20.03,20.17,22947,0
+SCHW_J.US,D,20240606,000000,20.22,20.28,20.0944,20.24,17885,0
+SCHW_J.US,D,20240607,000000,20.15,20.1936,20.0201,20.17,17892,0
+SCHW_J.US,D,20240610,000000,20.23,20.23,20.0001,20.0458,14430,0
+SCHW_J.US,D,20240611,000000,20.01,20.08,19.87,19.9267,38349,0
+SCHW_J.US,D,20240612,000000,20.11,20.37,20.01,20.02,59283,0
+SCHW_J.US,D,20240613,000000,20.06,20.1799,20.0305,20.17,30404,0
+SCHW_J.US,D,20240614,000000,20.23,20.23,20.13,20.1899,19256,0
+SCHW_J.US,D,20240617,000000,20.13,20.19,20.04,20.11,30859,0
+SCHW_J.US,D,20240618,000000,20.11,20.39,20.077,20.2394,54037,0
+SCHW_J.US,D,20240620,000000,20.15,20.35,20.09,20.1594,31847,0
+SCHW_J.US,D,20240621,000000,20.22,20.325,20.16,20.1851,36712,0
+SCHW_J.US,D,20240624,000000,20.19,20.38,20.19,20.2919,26966,0
+SCHW_J.US,D,20240625,000000,20.33,20.48,20.26,20.48,29355,0
+SCHW_J.US,D,20240626,000000,20.4,20.48,20.34,20.43,33732,0
+SCHW_J.US,D,20240627,000000,20.49,20.51,20.3,20.365,33730,0
+SCHW_J.US,D,20240628,000000,20.3,20.42,20.04,20.04,42944,0
+SCHW_J.US,D,20240701,000000,20.08,20.36,19.97,20.06,44419,0
+SCHW_J.US,D,20240702,000000,20.14,20.2099,20.11,20.195,22734,0
+SCHW_J.US,D,20240703,000000,20.26,20.47,20.1401,20.47,21316,0
+SCHW_J.US,D,20240705,000000,20.47,20.53,20.37,20.46,27096,0
+SCHW_J.US,D,20240708,000000,20.43,20.53,20.35,20.36,26490,0
+SCHW_J.US,D,20240709,000000,20.4,20.41,20.2601,20.31,22922,0
+SCHW_J.US,D,20240710,000000,20.27,20.46,20.24,20.46,21857,0
+SCHW_J.US,D,20240711,000000,20.55,20.8,20.34,20.74,28288,0
+SCHW_J.US,D,20240712,000000,20.8,20.95,20.78,20.86,20888,0
+SCHW_J.US,D,20240715,000000,20.86,20.95,20.76,20.81,50020,0
+SCHW_J.US,D,20240716,000000,20.81,20.88,20.77,20.85,24504,0
+SCHW_J.US,D,20240717,000000,20.8,20.8,20.6,20.71,54564,0
+SCHW_J.US,D,20240718,000000,20.66,20.8399,20.64,20.66,24340,0
+SCHW_J.US,D,20240719,000000,20.66,20.83,20.66,20.72,36866,0
+SCHW_J.US,D,20240722,000000,20.77,20.8759,20.71,20.73,24428,0
+SCHW_J.US,D,20240723,000000,20.83,20.8579,20.6,20.61,38821,0
+SCHW_J.US,D,20240724,000000,20.64,20.68,20.22,20.26,37287,0
+SCHW_J.US,D,20240725,000000,20.35,20.51,20.17,20.27,41640,0
+SCHW_J.US,D,20240726,000000,20.42,20.46,20.34,20.34,24019,0
+SCHW_J.US,D,20240729,000000,20.44,20.45,20.3,20.34,27672,0
+SCHW_J.US,D,20240730,000000,20.41,20.44,20.33,20.43,20412,0
+SCHW_J.US,D,20240731,000000,20.52,20.52,20.14,20.18,118320,0
+SCHW_J.US,D,20240801,000000,20.3,20.69,20.3,20.69,42438,0
+SCHW_J.US,D,20240802,000000,20.64,20.8,20.4924,20.78,48464,0
+SCHW_J.US,D,20240805,000000,20.48,20.65,20.33,20.45,28165,0
+SCHW_J.US,D,20240806,000000,20.46,20.7,20.43,20.57,43218,0
+SCHW_J.US,D,20240807,000000,20.57,20.73,20.55,20.7,41209,0
+SCHW_J.US,D,20240808,000000,20.7,20.77,20.62,20.67,24182,0
+SCHW_J.US,D,20240809,000000,20.69,20.7452,20.6,20.68,15487,0
+SCHW_J.US,D,20240812,000000,20.67,20.74,20.57,20.57,25143,0
+SCHW_J.US,D,20240813,000000,20.66,20.8,20.6519,20.74,22796,0
+SCHW_J.US,D,20240814,000000,20.82,21.09,20.8,21.06,38756,0
+SCHW_J.US,D,20240815,000000,21,21.02,20.84,20.94,38770,0
+SCHW_J.US,D,20240816,000000,20.94,21.29,20.94,21.25,49474,0
+SCHW_J.US,D,20240819,000000,21.04,21.18,21.03,21.03,49515,0
+SCHW_J.US,D,20240820,000000,21.09,21.12,21,21.06,28220,0
+SCHW_J.US,D,20240821,000000,21.13,21.22,21.09,21.19,27342,0
+SCHW_J.US,D,20240822,000000,21.22,21.22,21.05,21.05,48214,0
+SCHW_J.US,D,20240823,000000,21.16,21.3199,21.1298,21.19,53667,0
+SCHW_J.US,D,20240826,000000,21.28,21.35,21.2353,21.26,62351,0
+SCHW_J.US,D,20240827,000000,21.25,21.35,21.25,21.26,39267,0
+SCHW_J.US,D,20240828,000000,21.3,21.4,21.2967,21.35,30236,0
+SCHW_J.US,D,20240829,000000,21.4,21.47,21.3228,21.42,27960,0
+SCHW_J.US,D,20240830,000000,21.45,21.48,21.2,21.35,49815,0
+SCHW_J.US,D,20240903,000000,21.4,21.46,21.3,21.36,39019,0
+SCHW_J.US,D,20240904,000000,21.41,21.6592,21.41,21.53,38697,0
+SCHW_J.US,D,20240905,000000,21.64,21.7006,21.63,21.69,30270,0
+SCHW_J.US,D,20240906,000000,21.76,21.785,21.53,21.59,34603,0
+SCHW_J.US,D,20240909,000000,21.66,21.88,21.66,21.84,33549,0
+SCHW_J.US,D,20240910,000000,21.9,21.93,21.77,21.89,37681,0
+SCHW_J.US,D,20240911,000000,21.93,22.04,21.8,21.97,47903,0
+SCHW_J.US,D,20240912,000000,22.03,22.13,22,22.05,39484,0
+SCHW_J.US,D,20240913,000000,22.16,22.23,22.1112,22.15,48719,0
+SCHW_J.US,D,20240916,000000,22.21,22.37,22.13,22.36,47067,0
+SCHW_J.US,D,20240917,000000,22.45,22.55,22.29,22.41,61625,0
+SCHW_J.US,D,20240918,000000,22.5,22.5524,22.35,22.35,46265,0
+SCHW_J.US,D,20240919,000000,22.47,22.59,22.4301,22.51,33243,0
+SCHW_J.US,D,20240920,000000,22.53,22.6,22.43,22.43,40596,0
+SCHW_J.US,D,20240923,000000,22.52,22.56,22.35,22.39,37018,0
+SCHW_J.US,D,20240924,000000,22.4,22.46,22.31,22.42,52886,0
+SCHW_J.US,D,20240925,000000,22.54,22.5699,22.41,22.44,35452,0
+SCHW_J.US,D,20240926,000000,22.58,22.58,22.41,22.46,35585,0
+SCHW_J.US,D,20240927,000000,22.56,22.5986,22.41,22.47,63879,0
+SCHW_J.US,D,20240930,000000,22.5005,22.52,22.22,22.33,142731,0
+SCHW_J.US,D,20241001,000000,22.4,22.49,22.2308,22.38,56501,0
+SCHW_J.US,D,20241002,000000,22.37,22.3896,22.26,22.35,42638,0
+SCHW_J.US,D,20241003,000000,22.3,22.42,22.28,22.28,64579,0
+SCHW_J.US,D,20241004,000000,22.23,22.23,22.04,22.04,69937,0
+SCHW_J.US,D,20241007,000000,21.94,21.96,21.81,21.9,71733,0
+SCHW_J.US,D,20241008,000000,21.9,22.13,21.8644,22.07,32610,0
+SCHW_J.US,D,20241009,000000,22.07,22.22,21.98,21.98,60980,0
+SCHW_J.US,D,20241010,000000,21.95,22.09,21.87,21.87,42732,0
+SCHW_J.US,D,20241011,000000,21.83,22.16,21.83,22.15,46950,0
+SCHW_J.US,D,20241014,000000,22.09,22.24,22,22.17,32461,0
+SCHW_J.US,D,20241015,000000,22.28,22.4599,22.1,22.3,25663,0
+SCHW_J.US,D,20241016,000000,22.4,22.52,22.31,22.44,37163,0
+SCHW_J.US,D,20241017,000000,22.39,22.57,22.22,22.42,65520,0
+SCHW_J.US,D,20241018,000000,22.46,22.52,22.32,22.32,42513,0
+SCHW_J.US,D,20241021,000000,22.25,22.26,21.89,21.98,56776,0
+SCHW_J.US,D,20241022,000000,22.02,22.16,21.76,22.08,80290,0
+SCHW_J.US,D,20241023,000000,21.93,21.98,21.71,21.85,54086,0
+SCHW_J.US,D,20241024,000000,21.9,21.91,21.6,21.64,120408,0
+SCHW_J.US,D,20241025,000000,21.78,21.8007,21.56,21.6,43744,0
+SCHW_J.US,D,20241028,000000,21.72,21.72,21.52,21.64,35493,0
+SCHW_J.US,D,20241029,000000,21.51,21.61,21.34,21.41,202907,0
+SCHW_J.US,D,20241030,000000,21.56,21.69,21.43,21.45,63320,0
+SCHW_J.US,D,20241031,000000,21.44,21.5,21.22,21.27,97613,0
+SCHW_J.US,D,20241101,000000,21.4,21.4161,21.12,21.18,45764,0
+SCHW_J.US,D,20241104,000000,21.33,21.59,21.25,21.53,54086,0
+SCHW_J.US,D,20241105,000000,21.6,21.93,21.5087,21.84,109580,0
+SCHW_J.US,D,20241106,000000,21.65,21.68,21.39,21.6,155981,0
+SCHW_J.US,D,20241107,000000,21.63,21.7978,21.52,21.65,61125,0
+SCHW_J.US,D,20241108,000000,21.78,21.95,21.75,21.89,41910,0
+SCHW_J.US,D,20241111,000000,21.8906,21.94,21.5,21.54,41944,0
+SCHW_J.US,D,20241112,000000,21.448603,21.4899,21.15,21.25,57953,0
+SCHW_J.US,D,20241113,000000,21.29,21.42,21.02,21.1,79309,0
+SCHW_J.US,D,20241114,000000,21.1444,21.215,20.95,21.07,41205,0
+SCHW_J.US,D,20241115,000000,20.795,20.89,20.75,20.83,35876,0
+SCHW_J.US,D,20241118,000000,20.82,20.92,20.72,20.8,36540,0
+SCHW_J.US,D,20241119,000000,20.8622,20.8622,20.6,20.69,33379,0
+SCHW_J.US,D,20241120,000000,20.56,20.69,20.4601,20.51,38563,0
+SCHW_J.US,D,20241121,000000,20.63,20.76,20.585,20.66,24797,0
+SCHW_J.US,D,20241122,000000,20.76,20.81,20.66,20.68,25614,0
+SCHW_J.US,D,20241125,000000,20.8375,20.95,20.78,20.87,43656,0
+SCHW_J.US,D,20241126,000000,20.831,20.87,20.5901,20.63,42394,0
+SCHW_J.US,D,20241127,000000,20.71,20.825,20.66,20.7003,39239,0
+SCHW_J.US,D,20241129,000000,20.85,21.36,20.63,21.25,65269,0
+SCHW_J.US,D,20241202,000000,21.1804,21.2,20.96,20.96,50783,0
+SCHW_J.US,D,20241203,000000,20.96,20.96,20.68,20.75,77337,0
+SCHW_J.US,D,20241204,000000,20.73,20.7499,20.58,20.6,81351,0
+SCHW_J.US,D,20241205,000000,20.65,20.71,20.57,20.58,42926,0
+SCHW_J.US,D,20241206,000000,20.66,20.7142,20.52,20.55,47964,0
+SCHW_J.US,D,20241209,000000,20.51,20.54,20.33,20.41,52305,0
+SCHW_J.US,D,20241210,000000,20.31,20.4459,20.22,20.44,89122,0
+SCHW_J.US,D,20241211,000000,20.5,20.56,20.37,20.38,56220,0
+SCHW_J.US,D,20241212,000000,20.3712,20.4499,20.25,20.27,89300,0
+SCHW_J.US,D,20241213,000000,20.325,20.3285,20.12,20.12,67585,0
+SCHW_J.US,D,20241216,000000,20.1,20.22,20,20.05,86995,0
+SCHW_J.US,D,20241217,000000,20.03,20.1299,19.96,20.12,63327,0
+SCHW_J.US,D,20241218,000000,20.0401,20.15,19.79,19.9,101655,0
+SCHW_J.US,D,20241219,000000,19.79,19.95,19.56,19.67,112162,0
+SCHW_J.US,D,20241220,000000,19.7,19.8,19.69,19.72,37608,0
+SCHW_J.US,D,20241223,000000,19.75,19.75,19.47,19.53,62727,0
+SCHW_J.US,D,20241224,000000,19.46,19.57,19.33,19.3606,44811,0
+SCHW_J.US,D,20241226,000000,19.3,19.325,19.15,19.16,86811,0
+SCHW_J.US,D,20241227,000000,19.09,19.1,18.88,18.9,139256,0
+SCHW_J.US,D,20241230,000000,18.83,19.19,18.83,19.12,186730,0
+SCHW_J.US,D,20241231,000000,19.0632,19.51,19.0632,19.51,321818,0
+SCHW_J.US,D,20250102,000000,19.635,19.85,19.53,19.83,29860,0
+SCHW_J.US,D,20250103,000000,19.99,20.15,19.85,20.1,34031,0
+SCHW_J.US,D,20250106,000000,20.46,20.46,19.89,20.01,56436,0
+SCHW_J.US,D,20250107,000000,20.02,20.02,19.54,19.63,46839,0
+SCHW_J.US,D,20250108,000000,19.54,19.66,19.42,19.56,151519,0
+SCHW_J.US,D,20250110,000000,19.3799,19.3799,19.17,19.19,128352,0
+SCHW_J.US,D,20250113,000000,19.17,19.17,18.9,18.92,82967,0
+SCHW_J.US,D,20250114,000000,18.961,19.15,18.96,19.08,77620,0
+SCHW_J.US,D,20250115,000000,19.7099,19.7099,19.3703,19.585,52690,0
+SCHW_J.US,D,20250116,000000,19.605,19.87,19.5713,19.59,78805,0
+SCHW_J.US,D,20250117,000000,19.7429,19.77,19.53,19.63,61082,0
+SCHW_J.US,D,20250121,000000,19.7311,19.96,19.7311,19.88,79815,0
+SCHW_J.US,D,20250122,000000,19.97,19.97,19.77,19.9,34506,0
+SCHW_J.US,D,20250123,000000,19.8231,19.92,19.69,19.84,64041,0
+SCHW_J.US,D,20250124,000000,19.88,20.02,19.8406,19.89,71093,0
+SCHW_J.US,D,20250127,000000,19.86,20.25,19.86,20.23,93377,0
+SCHW_J.US,D,20250128,000000,20.2427,20.28,20.02,20.05,42418,0
+SCHW_J.US,D,20250129,000000,20.0227,20.1399,19.79,19.82,35543,0
+SCHW_J.US,D,20250130,000000,19.975,20.09,19.92,19.99,182514,0
+SCHW_J.US,D,20250131,000000,20.02,20.15,19.76,19.76,91518,0
+SCHW_J.US,D,20250203,000000,19.78,19.8,19.6252,19.66,64382,0
+SCHW_J.US,D,20250204,000000,20.25,20.25,19.57,19.64,50360,0
+SCHW_J.US,D,20250205,000000,19.852,19.96,19.81,19.94,26345,0
+SCHW_J.US,D,20250206,000000,19.9433,20.04,19.82,19.9,20345,0
+SCHW_J.US,D,20250207,000000,20.14,20.14,19.84,19.8519,40393,0
+SCHW_J.US,D,20250210,000000,19.99,20.13,19.99,20.05,30513,0
+SCHW_J.US,D,20250211,000000,19.98,20.0891,19.96,20,25698,0
+SCHW_J.US,D,20250212,000000,19.75,19.87,19.64,19.85,40282,0
+SCHW_J.US,D,20250213,000000,20.07,20.16,19.8814,20.08,33609,0
+SCHW_J.US,D,20250214,000000,19.888,20.0786,19.86,19.97,35251,0
+SCHW_J.US,D,20250218,000000,19.9988,19.9988,19.8402,19.89,14900,0
+SCHW_J.US,D,20250219,000000,19.89,19.899,19.61,19.7,47742,0
+SCHW_J.US,D,20250220,000000,19.765,19.8,19.6,19.62,56811,0
+SCHW_J.US,D,20250221,000000,19.63,19.75,19.61,19.62,56434,0
+SCHW_J.US,D,20250224,000000,19.6101,19.74,19.6101,19.7,42764,0
+SCHW_J.US,D,20250225,000000,19.89,19.9599,19.7719,19.88,56636,0
+SCHW_J.US,D,20250226,000000,19.99,19.99,19.72,19.77,96489,0
+SCHW_J.US,D,20250227,000000,19.8384,19.88,19.75,19.81,37474,0
+SCHW_J.US,D,20250228,000000,19.91,19.91,19.7,19.84,48666,0
+SCHW_J.US,D,20250303,000000,19.805,19.9817,19.7,19.9289,54317,0
+SCHW_J.US,D,20250304,000000,19.7104,19.91,19.6204,19.8,48490,0
+SCHW_J.US,D,20250305,000000,19.8,19.88,19.65,19.76,40315,0
+SCHW_J.US,D,20250306,000000,19.72,19.75,19.61,19.68,21832,0
+SCHW_J.US,D,20250307,000000,19.76,19.83,19.46,19.5,41589,0
+SCHW_J.US,D,20250310,000000,19.43,19.5299,19.23,19.26,40538,0
+SCHW_J.US,D,20250311,000000,19.33,19.4,19.07,19.2386,40697,0
+SCHW_J.US,D,20250312,000000,19.1273,19.3279,19,19.17,47377,0
+SCHW_J.US,D,20250313,000000,19.15,19.2,19.01,19.19,30957,0
+SCHW_J.US,D,20250314,000000,19.14,19.32,19.14,19.2,36583,0
+SCHW_J.US,D,20250317,000000,19.2,19.42,19.2,19.35,37776,0
+SCHW_J.US,D,20250318,000000,19.315,19.3799,19.17,19.2527,153597,0
+SCHW_J.US,D,20250319,000000,19.28,19.38,19.25,19.37,90593,0
+SCHW_J.US,D,20250320,000000,19.345,19.47,19.2734,19.35,30586,0
+SCHW_J.US,D,20250321,000000,19.355,19.49,19.33,19.45,60956,0
+SCHW_J.US,D,20250324,000000,19.93,19.97,19.36,19.4165,55880,0
+SCHW_J.US,D,20250325,000000,19.48,19.5999,19.43,19.56,93181,0
+SCHW_J.US,D,20250326,000000,19.51,19.55,19.3873,19.48,91352,0
+SCHW_J.US,D,20250327,000000,19.4,19.59,19.37,19.49,64696,0
+SCHW_J.US,D,20250328,000000,19.5417,19.5799,19.42,19.5,113412,0
+SCHW_J.US,D,20250331,000000,19.435,19.57,19.4,19.4,279402,0
+SCHW_J.US,D,20250401,000000,19.66,19.66,19.3582,19.57,127354,0
+SCHW_J.US,D,20250402,000000,19.4702,19.6086,19.47,19.55,29342,0
+SCHW_J.US,D,20250403,000000,19.23,19.41,19,19.22,62405,0
+SCHW_J.US,D,20250404,000000,19.05,19.2,18.85,19.16,101010,0
+SCHW_J.US,D,20250407,000000,18.8486,19.3,18.7,18.92,158130,0
+SCHW_J.US,D,20250408,000000,19,19.18,18.84,18.98,139949,0
+SCHW_J.US,D,20250409,000000,18.6523,19.3554,18.63,19.26,66020,0
+SCHW_J.US,D,20250410,000000,19.04,19.2499,18.62,18.65,68648,0
+SCHW_J.US,D,20250411,000000,18.94,18.94,18.33,18.4724,46392,0
+SCHW_J.US,D,20250414,000000,18.72,18.72,18.49,18.53,43956,0
+SCHW_J.US,D,20250415,000000,18.57,18.7299,18.55,18.585,30053,0
+SCHW_J.US,D,20250416,000000,18.58,18.7385,18.5616,18.65,31032,0
+SCHW_J.US,D,20250417,000000,18.73,18.8576,18.7,18.71,51799,0
+SCHW_J.US,D,20250421,000000,18.75,18.79,18.58,18.67,30512,0
+SCHW_J.US,D,20250422,000000,18.8293,18.92,18.6801,18.83,40063,0
+SCHW_J.US,D,20250423,000000,19.125,19.19,18.9625,19.06,25204,0
+SCHW_J.US,D,20250424,000000,18.98,19.2899,18.98,19.2,21815,0
+SCHW_J.US,D,20250425,000000,19.25,19.28,19.1013,19.28,22939,0
+SCHW_J.US,D,20250428,000000,19.27,19.34,19.23,19.34,38294,0
+SCHW_J.US,D,20250429,000000,19.34,19.52,19.27,19.43,106311,0
+SCHW_J.US,D,20250430,000000,19.39,19.5,19.31,19.4,284420,0
+SCHW_J.US,D,20250501,000000,19.3301,19.565,19.28,19.54,208953,0
+SCHW_J.US,D,20250502,000000,19.58,19.81,19.57,19.61,72064,0
+SCHW_J.US,D,20250505,000000,19.67,19.67,19.41,19.42,63610,0
+SCHW_J.US,D,20250506,000000,19.41,19.49,19.35,19.41,52850,0
+SCHW_J.US,D,20250507,000000,19.5199,19.59,19.47,19.49,33617,0
+SCHW_J.US,D,20250508,000000,19.5899,19.685,19.49,19.56,83059,0
+SCHW_J.US,D,20250509,000000,19.63,19.65,19.54,19.6,36855,0
+SCHW_J.US,D,20250512,000000,19.48,19.72,19.48,19.54,24786,0
+SCHW_J.US,D,20250513,000000,19.63,19.678,19.45,19.55,31144,0
+SCHW_J.US,D,20250514,000000,19.5658,19.5658,19.3,19.31,33005,0
+SCHW_J.US,D,20250515,000000,19.361,19.51,19.34,19.42,45992,0
+SCHW_J.US,D,20250516,000000,19.19,19.249,19,19.1,77645,0
+SCHW_J.US,D,20250519,000000,19.39,19.39,18.86,19.13,43960,0
+SCHW_J.US,D,20250520,000000,19.23,19.28,19.05,19.05,43744,0
+SCHW_J.US,D,20250521,000000,18.98,19.035,18.65,18.71,60360,0
+SCHW_J.US,D,20250522,000000,18.7316,18.81,18.63,18.75,28068,0
+SCHW_J.US,D,20250523,000000,18.7122,18.81,18.62,18.775,21906,0
+SCHW_J.US,D,20250527,000000,18.9,19.0132,18.77,18.93,52793,0
+SCHW_J.US,D,20250528,000000,18.8389,18.97,18.78,18.79,39026,0
+SCHW_J.US,D,20250529,000000,18.891,18.891,18.68,18.73,108882,0
+SCHW_J.US,D,20250530,000000,18.72,18.82,18.61,18.62,372819,0
+SCHW_J.US,D,20250602,000000,18.57,18.71,18.54,18.66,66296,0
+SCHW_J.US,D,20250603,000000,18.73,18.8576,18.7,18.7243,35368,0
+SCHW_J.US,D,20250604,000000,18.8,18.88,18.78,18.81,28677,0
+SCHW_J.US,D,20250605,000000,18.83,18.9609,18.82,18.82,29467,0
+SCHW_J.US,D,20250606,000000,18.86,18.93,18.67,18.6701,30669,0
+SCHW_J.US,D,20250609,000000,18.72,18.79,18.6701,18.73,30875,0
+SCHW_J.US,D,20250610,000000,18.79,18.89,18.76,18.89,56301,0
+SCHW_J.US,D,20250611,000000,18.95,19.02,18.81,18.86,43098,0
+SCHW_J.US,D,20250612,000000,18.87,18.92,18.82,18.87,27893,0
+SCHW_J.US,D,20250613,000000,18.855,18.855,18.6,18.6745,38245,0
+SCHW_J.US,D,20250616,000000,18.75,18.79,18.57,18.6,51575,0
+SCHW_J.US,D,20250617,000000,18.5608,18.69,18.52,18.57,59592,0
+SCHW_J.US,D,20250618,000000,18.65,18.7099,18.58,18.58,41689,0
+SCHW_J.US,D,20250620,000000,18.62,18.74,18.59,18.63,57294,0
+SCHW_J.US,D,20250623,000000,18.68,18.73,18.62,18.67,60734,0
+SCHW_J.US,D,20250624,000000,18.76,18.82,18.64,18.76,57773,0
+SCHW_J.US,D,20250625,000000,18.795,18.84,18.7,18.74,67129,0
+SCHW_J.US,D,20250626,000000,18.755,18.85,18.7116,18.85,236588,0
+SCHW_J.US,D,20250627,000000,18.85,18.89,18.75,18.75,101625,0
+SCHW_J.US,D,20250630,000000,18.86,18.98,18.77,18.94,169639,0
+SCHW_J.US,D,20250701,000000,18.97,19.1633,18.94,19.09,57760,0
+SCHW_J.US,D,20250702,000000,19.0984,19.29,19.0984,19.29,33735,0
+SCHW_J.US,D,20250703,000000,19.3,19.36,19.22,19.36,16701,0
+SCHW_J.US,D,20250707,000000,19.36,19.4,19.27,19.31,66287,0
+SCHW_J.US,D,20250708,000000,20.17,20.17,19.28,19.38,43945,0
+SCHW_J.US,D,20250709,000000,19.47,19.57,19.43,19.51,56553,0
+SCHW_J.US,D,20250710,000000,19.52,19.75,19.5,19.73,53137,0
+SCHW_J.US,D,20250711,000000,19.72,19.73,19.6009,19.67,103875,0
+SCHW_J.US,D,20250714,000000,19.65,19.69,19.51,19.6,56614,0
+SCHW_J.US,D,20250715,000000,19.6,19.6,19.4123,19.4123,35414,0
+SCHW_J.US,D,20250716,000000,19.41,19.58,19.29,19.38,74600,0
+SCHW_J.US,D,20250717,000000,19.41,19.67,19.4014,19.57,36805,0
+SCHW_J.US,D,20250718,000000,19.5534,19.68,19.54,19.54,38283,0
+SCHW_J.US,D,20250721,000000,19.5907,19.71,19.47,19.51,35593,0
+SCHW_J.US,D,20250722,000000,19.47,19.5546,19.31,19.39,49949,0
+SCHW_J.US,D,20250723,000000,19.3668,19.415,19.21,19.28,43929,0
+SCHW_J.US,D,20250724,000000,19.3062,19.35,19.24,19.311,29064,0
+SCHW_J.US,D,20250725,000000,19.38,19.4,19.3,19.34,31451,0
+SCHW_J.US,D,20250728,000000,19.3575,19.4087,19.21,19.26,47330,0
+SCHW_J.US,D,20250729,000000,19.3,19.355,19.3,19.3446,57937,0
+SCHW_J.US,D,20250730,000000,19.35,19.39,19.24,19.26,46948,0
+SCHW_J.US,D,20250731,000000,19.375,19.53,19.31,19.49,80992,0
+SCHW_J.US,D,20250801,000000,19.54,19.54,19.379,19.44,29590,0
+SCHW_J.US,D,20250804,000000,19.525,19.6297,19.44,19.56,36388,0
+SCHW_J.US,D,20250805,000000,19.7,19.7,19.48,19.52,40605,0
+SCHW_J.US,D,20250806,000000,19.565,19.6599,19.27,19.27,74620,0
+SCHW_J.US,D,20250807,000000,19.34,19.3899,19.18,19.24,35600,0
+SCHW_J.US,D,20250808,000000,19.2,19.29,19.2,19.29,33761,0
+SCHW_J.US,D,20250811,000000,19.3375,19.45,19.32,19.45,38478,0
+SCHW_J.US,D,20250812,000000,19.48,19.54,19.45,19.51,71095,0
+SCHW_J.US,D,20250813,000000,19.27,19.58,19.27,19.54,47981,0
+SCHW_J.US,D,20250814,000000,19.56,19.59,19.32,19.45,45026,0
+SCHW_J.US,D,20250815,000000,19.525,19.53,19.3892,19.405,65216,0
+SCHW_J.US,D,20250818,000000,19.17,19.24,19.15,19.24,29329,0
+SCHW_J.US,D,20250819,000000,19.21,19.3936,19.2,19.36,41722,0
+SCHW_J.US,D,20250820,000000,19.42,19.42,19.32,19.36,39574,0
+SCHW_J.US,D,20250821,000000,19.32,19.39,19.22,19.27,47401,0
+SCHW_J.US,D,20250822,000000,19.14,19.4925,19.14,19.46,40495,0
+SCHW_J.US,D,20250825,000000,19.505,19.54,19.32,19.41,23982,0
+SCHW_J.US,D,20250826,000000,19.3601,19.41,19.3401,19.38,38279,0
+SCHW_J.US,D,20250827,000000,19.33,19.43,19.3101,19.4299,40737,0
+SCHW_J.US,D,20250828,000000,19.435,19.48,19.39,19.4,18571,0
+SCHW_J.US,D,20250829,000000,19.42,19.55,19.32,19.4,115560,0
+SCHW_J.US,D,20250902,000000,19.455,19.47,19.37,19.4,42692,0
+SCHW_J.US,D,20250903,000000,19.47,19.5,19.4101,19.4799,35205,0
+SCHW_J.US,D,20250904,000000,19.56,19.58,19.5201,19.55,17491,0
+SCHW_J.US,D,20250905,000000,19.74,19.75,19.6119,19.75,33833,0
+SCHW_J.US,D,20250908,000000,19.76,19.9,19.75,19.9,35914,0
+SCHW_J.US,D,20250909,000000,19.91,20.39,19.857,20.19,46117,0
+SCHW_J.US,D,20250910,000000,20.26,20.31,20.1901,20.25,43486,0
+SCHW_J.US,D,20250911,000000,20.3,20.4,20.28,20.35,72094,0
+SCHW_J.US,D,20250912,000000,20.35,20.49,20.2702,20.49,140447,0
+SCHW_J.US,D,20250915,000000,20.48,20.57,20.4391,20.54,37235,0
+SCHW_J.US,D,20250916,000000,20.52,20.56,20.4954,20.5395,20194,0
+SCHW_J.US,D,20250917,000000,20.6,20.6,20.36,20.42,39537,0
+SCHW_J.US,D,20250918,000000,20.35,20.39,20.27,20.3156,31298,0
+SCHW_J.US,D,20250919,000000,20.3206,20.35,20.16,20.31,19837,0
+SCHW_J.US,D,20250922,000000,20.33,20.34,20.15,20.2,43174,0
+SCHW_J.US,D,20250923,000000,20.17,20.28,20.0434,20.13,68388,0
+SCHW_J.US,D,20250924,000000,20.2,20.2499,20.08,20.15,44937,0
+SCHW_J.US,D,20250925,000000,20.175,20.19,19.84,20.04,39008,0
+SCHW_J.US,D,20250926,000000,19.95,20.1,19.95,20.06,47444,0
+SCHW_J.US,D,20250929,000000,20.1346,20.1346,19.95,19.96,93022,0
+SCHW_J.US,D,20250930,000000,19.95,19.95,19.57,19.65,259031,0
+SCHW_J.US,D,20251001,000000,19.71,19.96,19.69,19.9,36698,0
+SCHW_J.US,D,20251002,000000,19.91,19.97,19.78,19.88,29324,0
+SCHW_J.US,D,20251003,000000,19.92,19.92,19.79,19.82,53025,0
+SCHW_J.US,D,20251006,000000,19.774,19.83,19.71,19.81,29206,0
+SCHW_J.US,D,20251007,000000,19.8254,19.9,19.72,19.77,38699,0
+SCHW_J.US,D,20251008,000000,19.77,19.8383,19.7,19.74,33491,0
+SCHW_J.US,D,20251009,000000,19.77,19.8,19.6,19.61,39038,0
+SCHW_J.US,D,20251010,000000,19.64,19.75,19.35,19.35,51560,0
+SCHW_J.US,D,20251013,000000,19.51,19.55,19.4,19.52,37501,0
+SCHW_J.US,D,20251014,000000,19.48,19.64,19.42,19.58,38392,0
+SCHW_J.US,D,20251015,000000,19.635,19.745,19.61,19.65,43961,0
+SCHW_J.US,D,20251016,000000,19.69,19.72,19.58,19.65,53605,0
+SCHW_J.US,D,20251017,000000,19.66,19.79,19.6,19.73,52866,0
+SCHW_J.US,D,20251020,000000,19.85,19.93,19.81,19.92,60746,0
+SCHW_J.US,D,20251021,000000,19.955,20.15,19.955,20.08,112607,0
+SCHW_J.US,D,20251022,000000,20.07,20.07,19.94,20.03,35203,0
+SCHW_J.US,D,20251023,000000,20.04,20.04,19.9401,19.99,22110,0
+SCHW_J.US,D,20251024,000000,20.07,20.09,19.89,19.97,40083,0
+SCHW_J.US,D,20251027,000000,20.06,20.21,20.0276,20.2,176699,0
+SCHW_J.US,D,20251028,000000,20.23,20.42,20.1901,20.35,127242,0
+SCHW_J.US,D,20251029,000000,20.35,20.37,20.135,20.26,46986,0
+SCHW_J.US,D,20251030,000000,20.142,20.245,20.04,20.0468,33999,0
+SCHW_J.US,D,20251031,000000,20.04,20.0799,19.91,19.95,94005,0
+SCHW_J.US,D,20251103,000000,19.98,20.04,19.8,19.8,66001,0
+SCHW_J.US,D,20251104,000000,19.88,19.9,19.67,19.84,71363,0
+SCHW_J.US,D,20251105,000000,19.8,19.925,19.76,19.81,45114,0
+SCHW_J.US,D,20251106,000000,19.92,19.93,19.75,19.88,74887,0
+SCHW_J.US,D,20251107,000000,19.825,19.91,19.73,19.81,49832,0
+SCHW_J.US,D,20251110,000000,19.935,19.9776,19.8441,19.96,16006,0
+SCHW_J.US,D,20251111,000000,19.915,20.02,19.915,19.9308,29908,0
+SCHW_J.US,D,20251112,000000,19.975,19.9999,19.8,19.82,39153,0
+SCHW_J.US,D,20251113,000000,19.85,19.86,19.49,19.53,58893,0
+SCHW_J.US,D,20251114,000000,19.29,19.3599,19.17,19.22,53386,0
+SCHW_J.US,D,20251117,000000,19.2201,19.25,18.89,18.95,95120,0
+SCHW_J.US,D,20251118,000000,18.97,19,18.82,18.88,59555,0
+SCHW_J.US,D,20251119,000000,18.82,18.9,18.73,18.8,109378,0
+SCHW_J.US,D,20251120,000000,18.87,18.8799,18.47,18.62,136693,0
+SCHW_J.US,D,20251121,000000,18.58,18.73,18.48,18.68,166660,0
+SCHW_J.US,D,20251124,000000,18.6941,18.8251,18.65,18.77,49238,0
+SCHW_J.US,D,20251125,000000,18.83,18.86,18.69,18.85,51154,0
+SCHW_J.US,D,20251126,000000,18.835,18.9595,18.7901,18.94,35808,0
+SCHW_J.US,D,20251128,000000,18.99,18.99,18.83,18.85,31913,0
+SCHW_J.US,D,20251201,000000,18.7651,18.9479,18.74,18.75,68090,0
+SCHW_J.US,D,20251202,000000,18.7101,18.75,18.54,18.67,99136,0
+SCHW_J.US,D,20251203,000000,18.64,18.74,18.61,18.71,64557,0
+SCHW_J.US,D,20251204,000000,18.75,18.7599,18.57,18.64,96572,0
+SCHW_J.US,D,20251205,000000,18.6468,18.7,18.46,18.52,189376,0
+SCHW_J.US,D,20251208,000000,18.54,18.6185,18.45,18.56,76599,0
+SCHW_J.US,D,20251209,000000,18.5619,18.69,18.54,18.67,90146,0
+SCHW_J.US,D,20251210,000000,18.69,18.7888,18.56,18.73,115281,0
+SCHW_J.US,D,20251211,000000,18.715,19.15,18.6501,19.07,281635,0
+SCHW_J.US,D,20251212,000000,18.97,19.01,18.81,18.9,172095,0
+SCHW_J.US,D,20251215,000000,18.89,18.94,18.83,18.9,139984,0
+SCHW_J.US,D,20251216,000000,18.92,18.93,18.83,18.93,73940,0
+SCHW_J.US,D,20251217,000000,18.85,18.93,18.73,18.77,94518,0
+SCHW_J.US,D,20251218,000000,18.8,18.95,18.68,18.69,184725,0
+SCHW_J.US,D,20251219,000000,18.65,18.79,18.63,18.71,108991,0
+SCHW_J.US,D,20251222,000000,18.76,18.8199,18.72,18.77,104281,0
+SCHW_J.US,D,20251223,000000,18.7211,18.8356,18.65,18.69,127815,0
+SCHW_J.US,D,20251224,000000,18.71,18.8,18.69,18.768,68683,0
+SCHW_J.US,D,20251226,000000,18.8,18.84,18.71,18.76,58217,0
+SCHW_J.US,D,20251229,000000,18.745,18.78,18.66,18.68,105513,0
+SCHW_J.US,D,20251230,000000,18.68,18.7599,18.67,18.71,107381,0
+SCHW_J.US,D,20251231,000000,18.75,18.78,18.71,18.74,133459,0
+SCHW_J.US,D,20260102,000000,18.82,18.99,18.8,18.99,98402,0
+SCHW_J.US,D,20260105,000000,19.05,19.18,18.95,19.09,159919,0
+SCHW_J.US,D,20260106,000000,19.0799,19.09,18.92,19.02,70316,0
+SCHW_J.US,D,20260107,000000,19.02,19.13,18.99,19.05,72917,0
+SCHW_J.US,D,20260108,000000,19,19.08,18.9601,18.98,31792,0
+SCHW_J.US,D,20260109,000000,18.7,19.0999,18.7,19.04,53946,0
+SCHW_J.US,D,20260112,000000,18.9001,19.07,18.9001,19.07,51293,0
+SCHW_J.US,D,20260113,000000,19.07,19.15,19,19.07,90139,0
+SCHW_J.US,D,20260114,000000,19.035,19.1,19,19.06,45225,0
+SCHW_J.US,D,20260115,000000,19.15,19.18,19.06,19.13,47150,0
+SCHW_J.US,D,20260116,000000,19.1887,19.1887,19.03,19.06,68168,0
+SCHW_J.US,D,20260120,000000,18.93,18.995,18.84,18.95,95972,0
+SCHW_J.US,D,20260121,000000,18.99,19.14,18.91,19.12,66088,0
+SCHW_J.US,D,20260122,000000,19.0877,19.24,19.0877,19.21,49657,0
+SCHW_J.US,D,20260123,000000,19.22,19.25,19.14,19.19,69136,0
+SCHW_J.US,D,20260126,000000,19.225,19.3,19.11,19.12,54463,0
+SCHW_J.US,D,20260127,000000,19.165,19.1899,19.07,19.1,27275,0
+SCHW_J.US,D,20260128,000000,19.135,19.135,19.02,19.08,38979,0
+SCHW_J.US,D,20260129,000000,19.05,19.1099,18.97,19.06,51195,0
+SCHW_J.US,D,20260130,000000,18.99,19.1199,18.94,19.08,69128,0
+SCHW_J.US,D,20260202,000000,19.0001,19.18,19.0001,19.12,31854,0
+SCHW_J.US,D,20260203,000000,19.1,19.15,18.9001,18.92,63098,0
+SCHW_J.US,D,20260204,000000,18.9201,19.0899,18.9089,18.93,37097,0
+SCHW_J.US,D,20260205,000000,18.96,18.971,18.73,18.76,310138,0
+SCHW_J.US,D,20260206,000000,18.815,18.8599,18.77,18.8,52916,0
+SCHW_J.US,D,20260209,000000,18.7801,18.85,18.76,18.85,43775,0
+SCHW_J.US,D,20260210,000000,18.89,18.92,18.82,18.83,49777,0
+SCHW_J.US,D,20260211,000000,18.88,18.92,18.83,18.89,31076,0
+SCHW_J.US,D,20260212,000000,18.92,19.07,18.82,19.05,128572,0
+SCHW_J.US,D,20260213,000000,18.8,18.89,18.76,18.85,85261,0
+SCHW_J.US,D,20260217,000000,18.87,18.97,18.78,18.96,59974,0
+SCHW_J.US,D,20260218,000000,18.99,19.04,18.91,18.94,65590,0
diff --git a/daily/us/nyse stocks/2/sci.us.txt b/daily/us/nyse stocks/2/sci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8217f68b0b305235ce8ab699658571f9ab9ede63
--- /dev/null
+++ b/daily/us/nyse stocks/2/sci.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCI.US,D,20050225,000000,6.07802,6.2409,6.05322,6.17557,1309610.0633987,0
+SCI.US,D,20050228,000000,6.15897,6.20029,6.07802,6.15156,696237.95001962,0
+SCI.US,D,20050301,000000,6.13505,6.31434,6.12675,6.28983,2562217.7396832,0
+SCI.US,D,20050302,000000,6.28983,6.36336,6.2657,6.35525,3021023.3141807,0
+SCI.US,D,20050303,000000,6.36336,6.4451,6.32274,6.38768,1501567.4080561,0
+SCI.US,D,20050304,000000,6.37967,6.41238,6.27341,6.28212,840506.46099723,0
+SCI.US,D,20050307,000000,6.20029,6.37166,6.20029,6.33885,778730.4350885,0
+SCI.US,D,20050308,000000,6.32274,6.32274,6.20848,6.28212,2358985.9869954,0
+SCI.US,D,20050309,000000,6.20029,6.28212,6.20029,6.2657,679686.03034193,0
+SCI.US,D,20050310,000000,6.24921,6.32274,6.2409,6.30663,1412450.7150204,0
+SCI.US,D,20050311,000000,6.28983,6.35525,6.28983,6.34724,1100246.8458753,0
+SCI.US,D,20050314,000000,6.2409,6.2409,5.96358,6.04551,3969524.4997161,0
+SCI.US,D,20050315,000000,6.0123,6.02091,5.87383,5.91465,3073857.1146409,0
+SCI.US,D,20050316,000000,5.89014,5.97207,5.89014,5.93106,1198796.4839048,0
+SCI.US,D,20050317,000000,5.92275,6.11064,5.89014,5.98017,1040554.1015005,0
+SCI.US,D,20050318,000000,5.97207,6.07802,5.97207,6.02091,986866.34785197,0
+SCI.US,D,20050321,000000,6.02091,6.10254,5.99658,6.04551,757033.54863038,0
+SCI.US,D,20050322,000000,6.02091,6.19218,6.02091,6.11845,448996.24255337,0
+SCI.US,D,20050323,000000,6.06142,6.15156,6.037,6.05322,1229690.5676165,0
+SCI.US,D,20050324,000000,6.06142,6.11064,6.04551,6.07802,541177.65621408,0
+SCI.US,D,20050328,000000,6.037,6.09413,6.00449,6.06963,254465.90860926,0
+SCI.US,D,20050329,000000,6.02091,6.11845,5.99658,6.037,631512.54787393,0
+SCI.US,D,20050330,000000,6.02879,6.07802,6.02091,6.04551,305587.75552136,0
+SCI.US,D,20050331,000000,6.05322,6.10254,5.99658,6.10254,573664.30191437,0
+SCI.US,D,20050401,000000,6.07802,6.08583,5.89844,5.95537,1494702.3933845,0
+SCI.US,D,20050404,000000,5.91465,5.99658,5.91465,5.96358,1046685.5663363,0
+SCI.US,D,20050405,000000,5.93106,6.037,5.89844,5.99658,1040921.382315,0
+SCI.US,D,20050406,000000,5.99658,6.16776,5.99658,6.16776,1182372.0501296,0
+SCI.US,D,20050407,000000,6.13505,6.17557,6.11845,6.15156,448876.85099387,0
+SCI.US,D,20050408,000000,6.18378,6.19218,6.11845,6.17557,980000.32138746,0
+SCI.US,D,20050411,000000,6.14296,6.20848,6.11845,6.15156,1092036.1466769,0
+SCI.US,D,20050412,000000,6.17557,6.21628,6.13505,6.15897,622075.55570852,0
+SCI.US,D,20050413,000000,6.07802,6.15897,6.06142,6.15156,677847.60268412,0
+SCI.US,D,20050414,000000,6.11845,6.14296,6.07802,6.10254,647821.63726109,0
+SCI.US,D,20050415,000000,6.04551,6.10254,6.0123,6.08583,808641.05612352,0
+SCI.US,D,20050418,000000,6.0123,6.07802,5.62931,5.74337,2439521.6646398,0
+SCI.US,D,20050419,000000,5.71075,5.75128,5.36809,5.53117,3665900.6341692,0
+SCI.US,D,20050420,000000,5.51517,5.53117,5.36809,5.36809,905473.68164059,0
+SCI.US,D,20050421,000000,5.30306,5.49055,5.30306,5.40051,2552290.0279723,0
+SCI.US,D,20050422,000000,5.36809,5.62931,5.31927,5.59621,903513.83883749,0
+SCI.US,D,20050425,000000,5.59621,5.77589,5.59621,5.75128,1279333.1733421,0
+SCI.US,D,20050426,000000,5.72706,5.72706,5.66993,5.67804,607123.28056965,0
+SCI.US,D,20050427,000000,5.66164,5.76798,5.5888,5.72706,930235.28872366,0
+SCI.US,D,20050428,000000,5.71075,5.75128,5.68614,5.70266,1591780.8845707,0
+SCI.US,D,20050429,000000,5.71866,5.78429,5.70266,5.74337,1570944.0220582,0
+SCI.US,D,20050502,000000,5.77589,5.89844,5.72706,5.85762,3325993.876047,0
+SCI.US,D,20050503,000000,5.84931,5.86573,5.77589,5.78429,727002.52424298,0
+SCI.US,D,20050504,000000,5.75967,5.76798,5.66164,5.71866,1687390.2524993,0
+SCI.US,D,20050505,000000,5.69445,5.69445,5.59621,5.66993,3286525.8594942,0
+SCI.US,D,20050506,000000,5.64533,5.69445,5.62062,5.62931,467266.18653651,0
+SCI.US,D,20050509,000000,5.62931,5.75967,5.62931,5.71075,508697.08127103,0
+SCI.US,D,20050510,000000,5.69445,5.74337,5.64533,5.70266,354367.30192281,0
+SCI.US,D,20050511,000000,5.66164,5.70266,5.62931,5.69445,434163.358974,0
+SCI.US,D,20050512,000000,5.70266,5.80049,5.68614,5.72706,578440.97608752,0
+SCI.US,D,20050513,000000,5.71866,5.75128,5.67804,5.69445,492267.58853148,0
+SCI.US,D,20050516,000000,5.72706,5.84931,5.66164,5.68614,1487468.0743128,0
+SCI.US,D,20050517,000000,5.68614,5.79229,5.68614,5.79229,2109668.0805451,0
+SCI.US,D,20050518,000000,5.77589,5.79229,5.72706,5.79229,992260.21568018,0
+SCI.US,D,20050519,000000,5.79229,5.87383,5.76798,5.79229,1497150.9321473,0
+SCI.US,D,20050520,000000,5.77589,5.8086,5.75128,5.75967,1359126.1950147,0
+SCI.US,D,20050523,000000,5.78429,5.8086,5.71075,5.76798,4727785.3531064,0
+SCI.US,D,20050524,000000,5.73526,5.8086,5.73526,5.79229,4099089.6366025,0
+SCI.US,D,20050525,000000,5.76798,5.87383,5.76798,5.84931,2375535.8830874,0
+SCI.US,D,20050526,000000,5.88204,5.96358,5.83302,5.95537,2052302.459788,0
+SCI.US,D,20050527,000000,5.93916,6.15156,5.92275,6.14296,3235288.6681941,0
+SCI.US,D,20050531,000000,6.11064,6.28212,6.11064,6.18378,3809559.0340419,0
+SCI.US,D,20050601,000000,6.19218,6.25721,6.15897,6.20029,8734447.710379,0
+SCI.US,D,20050602,000000,6.20029,6.2409,6.15897,6.20029,2619954.6884262,0
+SCI.US,D,20050603,000000,6.20029,6.2409,6.13505,6.16776,6989075.6552604,0
+SCI.US,D,20050606,000000,6.18378,6.19218,6.10254,6.14296,2960840.8620535,0
+SCI.US,D,20050607,000000,6.05322,6.17557,6.04551,6.10254,1151606.4641135,0
+SCI.US,D,20050608,000000,6.06142,6.13505,6.037,6.07802,745387.81261411,0
+SCI.US,D,20050609,000000,6.07802,6.11845,6.02879,6.11845,964559.35028891,0
+SCI.US,D,20050610,000000,6.10254,6.15156,6.06142,6.07802,268441.80362167,0
+SCI.US,D,20050613,000000,6.05322,6.11845,5.99658,6.05322,798958.19828896,0
+SCI.US,D,20050614,000000,6.04551,6.13505,6.037,6.11064,734238.86690052,0
+SCI.US,D,20050615,000000,6.06142,6.13505,6.0123,6.11064,1798689.4925741,0
+SCI.US,D,20050616,000000,6.11845,6.14296,6.037,6.12675,2852237.0382034,0
+SCI.US,D,20050617,000000,6.11845,6.15156,6.06142,6.15156,1499358.6642053,0
+SCI.US,D,20050620,000000,6.15156,6.15156,6.11064,6.13505,623546.70255194,0
+SCI.US,D,20050621,000000,6.11845,6.22489,6.11064,6.16776,447893.38831726,0
+SCI.US,D,20050622,000000,6.15897,6.33885,6.15897,6.33045,11418876.876318,0
+SCI.US,D,20050623,000000,6.33045,6.47742,6.21628,6.41238,3030953.0494774,0
+SCI.US,D,20050624,000000,6.4451,6.58336,6.43679,6.52604,3518810.2328572,0
+SCI.US,D,20050627,000000,6.32274,6.55105,6.31434,6.49392,3337029.5009584,0
+SCI.US,D,20050628,000000,6.50203,6.58336,6.48561,6.54274,931461.58169079,0
+SCI.US,D,20050629,000000,6.53473,6.64078,6.52604,6.53473,517393.44105034,0
+SCI.US,D,20050630,000000,6.53473,6.58336,6.52604,6.54274,1178696.2066069,0
+SCI.US,D,20050701,000000,6.53473,6.59196,6.50203,6.59196,867721.66580747,0
+SCI.US,D,20050705,000000,6.53473,6.68181,6.53473,6.6732,577579.94034904,0
+SCI.US,D,20050706,000000,6.64849,6.8854,6.60818,6.85278,1554393.1141734,0
+SCI.US,D,20050707,000000,6.77105,6.85278,6.77105,6.82007,936729.98720224,0
+SCI.US,D,20050708,000000,6.77105,6.81187,6.73874,6.74654,941386.258023,0
+SCI.US,D,20050711,000000,6.75493,6.81187,6.71412,6.73874,2842553.168576,0
+SCI.US,D,20050712,000000,6.71412,6.80396,6.68972,6.77955,3477009.0219296,0
+SCI.US,D,20050713,000000,6.78776,6.82007,6.73874,6.78776,1614087.8821338,0
+SCI.US,D,20050714,000000,6.80396,6.82007,6.71412,6.77955,840261.60712096,0
+SCI.US,D,20050715,000000,6.83658,6.92633,6.81187,6.87729,3213718.2558457,0
+SCI.US,D,20050718,000000,6.8854,7.01626,6.87729,6.98354,1592884.7505998,0
+SCI.US,D,20050719,000000,6.98354,7.01626,6.93433,6.96724,569615.10681992,0
+SCI.US,D,20050720,000000,6.93433,6.96724,6.85278,6.93433,4375986.9932988,0
+SCI.US,D,20050721,000000,6.93433,6.98354,6.8937,6.91832,363320.65709291,0
+SCI.US,D,20050722,000000,6.90961,6.90961,6.84478,6.8937,255697.26054079,0
+SCI.US,D,20050725,000000,6.86939,6.98354,6.86939,6.95043,1574499.4622287,0
+SCI.US,D,20050726,000000,6.95043,7.0975,6.94272,7.07298,1474598.0689151,0
+SCI.US,D,20050727,000000,7.08159,7.11392,7.07298,7.0975,774194.56762013,0
+SCI.US,D,20050728,000000,7.0975,7.16274,7.0894,7.13832,727619.71789805,0
+SCI.US,D,20050729,000000,7.14652,7.15493,7.07298,7.07298,1007828.6726812,0
+SCI.US,D,20050801,000000,7.08159,7.15493,7.05708,7.15493,1139108.7984945,0
+SCI.US,D,20050802,000000,7.13832,7.15493,7.08159,7.11392,2155147.1585812,0
+SCI.US,D,20050803,000000,7.11392,7.17093,7.0975,7.13832,552942.78378985,0
+SCI.US,D,20050804,000000,7.13021,7.14652,7.05708,7.07298,2105495.4467197,0
+SCI.US,D,20050805,000000,7.04037,7.06488,6.86939,6.92633,653826.62798712,0
+SCI.US,D,20050808,000000,6.95043,6.99164,6.85278,6.9021,705671.9068064,0
+SCI.US,D,20050809,000000,6.86089,6.93433,6.82007,6.83658,458065.95390437,0
+SCI.US,D,20050810,000000,6.82007,6.87729,6.71412,6.83658,567284.94782379,0
+SCI.US,D,20050811,000000,6.82007,6.87729,6.78776,6.84478,226766.05501087,0
+SCI.US,D,20050812,000000,6.82857,6.82857,6.73043,6.75493,436740.39543217,0
+SCI.US,D,20050815,000000,6.74654,6.8854,6.73874,6.8854,339166.12573614,0
+SCI.US,D,20050816,000000,6.68972,6.79557,6.61667,6.73874,1496051.1132898,0
+SCI.US,D,20050817,000000,6.70592,6.84478,6.62408,6.79557,1604160.170423,0
+SCI.US,D,20050818,000000,6.74654,6.74654,6.6732,6.73874,331076.84168313,0
+SCI.US,D,20050819,000000,6.72222,6.81187,6.69771,6.77105,491166.75788111,0
+SCI.US,D,20050822,000000,6.75493,6.82857,6.74654,6.81187,2020431.9959499,0
+SCI.US,D,20050823,000000,6.78776,6.83658,6.75493,6.81187,350325.18937849,0
+SCI.US,D,20050824,000000,6.81187,6.9021,6.78776,6.86089,867107.50753102,0
+SCI.US,D,20050825,000000,6.83658,6.96724,6.83658,6.95873,519476.72258444,0
+SCI.US,D,20050826,000000,6.97505,6.98354,6.90961,6.92633,376310.05405007,0
+SCI.US,D,20050829,000000,6.8854,7.00766,6.86089,6.93433,880838.54866715,0
+SCI.US,D,20050830,000000,6.75493,7.04858,6.68972,6.99965,1213876.2449462,0
+SCI.US,D,20050831,000000,6.97505,7.10571,6.92633,6.92633,2362788.3046278,0
+SCI.US,D,20050901,000000,6.92633,7.04037,6.91832,7.01626,615087.10230588,0
+SCI.US,D,20050902,000000,6.99164,7.04858,6.93433,6.96724,238044.51021273,0
+SCI.US,D,20050906,000000,6.93433,7.04858,6.92633,7.01626,4076164.4335916,0
+SCI.US,D,20050907,000000,7.00766,7.04858,6.97505,6.98354,358537.91216251,0
+SCI.US,D,20050908,000000,6.98354,7.05708,6.97505,7.03227,227380.21328732,0
+SCI.US,D,20050909,000000,7.04858,7.26898,7.04037,7.22006,2526425.5666531,0
+SCI.US,D,20050912,000000,7.17894,7.17894,7.04037,7.11392,1347236.616915,0
+SCI.US,D,20050913,000000,7.0975,7.11392,6.99965,7.03227,381581.49494016,0
+SCI.US,D,20050914,000000,6.99164,7.01626,6.83658,6.9021,702733.66029109,0
+SCI.US,D,20050915,000000,6.86939,6.99965,6.83658,6.95043,362090.31695428,0
+SCI.US,D,20050916,000000,6.95873,7.05708,6.94272,7.01626,715232.33770281,0
+SCI.US,D,20050919,000000,6.99164,6.99965,6.86089,6.95873,907311.09750552,0
+SCI.US,D,20050920,000000,6.96724,7.04037,6.95043,6.99965,682502.86171198,0
+SCI.US,D,20050921,000000,7.01626,7.01626,6.9021,6.96724,789758.9774497,0
+SCI.US,D,20050922,000000,6.91832,6.95873,6.8937,6.92633,1308626.600722,0
+SCI.US,D,20050923,000000,6.90961,7.04037,6.8854,6.99965,310854.13744705,0
+SCI.US,D,20050926,000000,6.99965,7.02407,6.95043,6.98354,425955.69515437,0
+SCI.US,D,20050927,000000,6.95873,6.99965,6.86939,6.8937,464321.86926394,0
+SCI.US,D,20050928,000000,6.86939,6.9021,6.69771,6.77955,502319.75076621,0
+SCI.US,D,20050929,000000,6.73043,6.8937,6.73043,6.79557,528551.49289982,0
+SCI.US,D,20050930,000000,6.79557,6.80396,6.74654,6.76344,471065.46879031,0
+SCI.US,D,20051003,000000,6.73874,6.83658,6.73043,6.79557,799449.92962726,0
+SCI.US,D,20051004,000000,6.77955,6.81187,6.73043,6.77105,452431.27937138,0
+SCI.US,D,20051005,000000,6.73874,6.77105,6.4451,6.62408,1342586.4168516,0
+SCI.US,D,20051006,000000,6.62408,6.62408,6.45291,6.52604,435269.24858876,0
+SCI.US,D,20051007,000000,6.51882,6.61667,6.49392,6.52604,958799.21343916,0
+SCI.US,D,20051010,000000,6.52604,6.55935,6.50203,6.55105,514205.28169436,0
+SCI.US,D,20051011,000000,6.52604,6.55105,6.48561,6.51882,560544.38367606,0
+SCI.US,D,20051012,000000,6.49392,6.52604,6.40417,6.52604,562376.74057662,0
+SCI.US,D,20051013,000000,6.50203,6.52604,6.31434,6.40417,425464.97560894,0
+SCI.US,D,20051014,000000,6.38768,6.50203,6.34724,6.48561,477315.3133926,0
+SCI.US,D,20051017,000000,6.45291,6.55935,6.40417,6.55105,363682.87894293,0
+SCI.US,D,20051018,000000,6.55105,6.62408,6.53473,6.56745,1286443.04189,0
+SCI.US,D,20051019,000000,6.53473,6.63298,6.53473,6.60818,1035162.2572582,0
+SCI.US,D,20051020,000000,6.56745,6.64849,6.52604,6.53473,1162146.310515,0
+SCI.US,D,20051021,000000,6.52604,6.62408,6.52604,6.56745,252263.23551566,0
+SCI.US,D,20051024,000000,6.54274,6.64849,6.54274,6.59196,681894.77419281,0
+SCI.US,D,20051025,000000,6.51003,6.55935,6.42059,6.51003,541055.22927593,0
+SCI.US,D,20051026,000000,6.52604,6.55935,6.42059,6.50203,259983.21516849,0
+SCI.US,D,20051027,000000,6.50203,6.51882,6.33885,6.37967,301294.71834351,0
+SCI.US,D,20051028,000000,6.37166,6.46921,6.29803,6.40417,881573.11029597,0
+SCI.US,D,20051031,000000,6.39617,6.93433,6.37166,6.82857,3155247.7572666,0
+SCI.US,D,20051101,000000,6.82007,6.93433,6.64849,6.90961,797118.75883826,0
+SCI.US,D,20051102,000000,6.91832,7.04858,6.91832,7.02407,1117409.8884507,0
+SCI.US,D,20051103,000000,7.01626,7.04858,6.93433,6.99164,638871.31746961,0
+SCI.US,D,20051104,000000,6.97505,7.02407,6.91832,7.01626,946660.7342917,0
+SCI.US,D,20051107,000000,7.01626,7.03227,6.92633,6.99965,447526.10750285,0
+SCI.US,D,20051108,000000,6.95043,6.96724,6.83658,6.93433,737910.66325179,0
+SCI.US,D,20051109,000000,6.9021,6.93433,6.86089,6.9021,429632.55047003,0
+SCI.US,D,20051110,000000,6.86939,6.92633,6.77955,6.82857,683362.88565758,0
+SCI.US,D,20051111,000000,6.79557,6.92633,6.75493,6.90961,439679.65374037,0
+SCI.US,D,20051114,000000,6.82857,6.95043,6.82857,6.95043,324460.72805929,0
+SCI.US,D,20051115,000000,6.91832,6.91832,6.70592,6.75493,850066.89189365,0
+SCI.US,D,20051116,000000,6.76344,6.82007,6.6732,6.80396,584566.37016593,0
+SCI.US,D,20051117,000000,6.79557,6.95873,6.6571,6.90961,2913647.8068835,0
+SCI.US,D,20051118,000000,6.91832,6.93433,6.82007,6.93433,753847.41286016,0
+SCI.US,D,20051121,000000,6.78776,6.85278,6.58336,6.78776,650269.16423097,0
+SCI.US,D,20051122,000000,6.75493,6.96724,6.73043,6.8937,3509983.3517968,0
+SCI.US,D,20051123,000000,6.77105,6.8854,6.74654,6.82857,486628.86682699,0
+SCI.US,D,20051125,000000,6.77955,6.86089,6.75493,6.86089,110320.83636267,0
+SCI.US,D,20051128,000000,6.85278,6.86089,6.73874,6.76344,462361.01466796,0
+SCI.US,D,20051129,000000,6.80396,6.85278,6.64849,6.66539,799689.72453916,0
+SCI.US,D,20051130,000000,6.64849,6.71412,6.56745,6.69771,785719.90028402,0
+SCI.US,D,20051201,000000,6.68972,6.84478,6.68972,6.80396,563366.2740105,0
+SCI.US,D,20051202,000000,6.74654,6.8937,6.74654,6.83658,679197.33438225,0
+SCI.US,D,20051205,000000,6.82857,6.82857,6.69771,6.69771,357067.77711198,0
+SCI.US,D,20051206,000000,6.69771,6.72222,6.62408,6.64849,420315.961657,0
+SCI.US,D,20051207,000000,6.62408,6.68181,6.57555,6.57555,345177.18721942,0
+SCI.US,D,20051208,000000,6.57555,6.6571,6.57555,6.60818,482950.99971846,0
+SCI.US,D,20051209,000000,6.59196,6.69771,6.58336,6.62408,493495.90508436,0
+SCI.US,D,20051212,000000,6.64849,6.64849,6.55935,6.57555,1024127.6441396,0
+SCI.US,D,20051213,000000,6.56745,6.73874,6.56745,6.69771,806918.98464657,0
+SCI.US,D,20051214,000000,6.72222,6.76344,6.62408,6.76344,643893.8573119,0
+SCI.US,D,20051215,000000,6.71412,6.77105,6.68972,6.73043,910374.80633761,0
+SCI.US,D,20051216,000000,6.73043,6.82007,6.71412,6.73043,466892.83496484,0
+SCI.US,D,20051219,000000,6.73874,6.77105,6.70592,6.77105,537499.78910554,0
+SCI.US,D,20051220,000000,6.73874,6.74654,6.68972,6.72222,422642.07348162,0
+SCI.US,D,20051221,000000,6.74654,6.77105,6.6732,6.73043,357803.35053368,0
+SCI.US,D,20051222,000000,6.73043,6.73043,6.64849,6.70592,520703.01555158,0
+SCI.US,D,20051223,000000,6.68181,6.73874,6.66539,6.73043,229584.90996668,0
+SCI.US,D,20051227,000000,6.73043,6.73874,6.59967,6.59967,416268.79014831,0
+SCI.US,D,20051228,000000,6.59196,6.6732,6.59196,6.64078,446054.96065944,0
+SCI.US,D,20051229,000000,6.61667,6.64849,6.59196,6.59967,298598.29032585,0
+SCI.US,D,20051230,000000,6.59967,6.72222,6.57555,6.6732,507709.57142291,0
+SCI.US,D,20060103,000000,6.68972,6.72222,6.59967,6.64078,413693.7772759,0
+SCI.US,D,20060104,000000,6.6571,6.71412,6.59967,6.62408,1376414.699907,0
+SCI.US,D,20060105,000000,6.61667,6.83658,6.61667,6.77955,487487.87897972,0
+SCI.US,D,20060106,000000,6.75493,6.80396,6.64849,6.77105,453166.85279308,0
+SCI.US,D,20060109,000000,6.76344,6.79557,6.6571,6.6571,485279.13512884,0
+SCI.US,D,20060110,000000,6.6571,6.69771,6.60818,6.62408,748327.0709223,0
+SCI.US,D,20060111,000000,6.60818,6.68181,6.59967,6.66539,756420.40214681,0
+SCI.US,D,20060112,000000,6.64078,6.68181,6.59967,6.64849,815382.63206413,0
+SCI.US,D,20060113,000000,6.62408,6.70592,6.61667,6.64849,346404.49197944,0
+SCI.US,D,20060117,000000,6.68181,6.73043,6.61667,6.68972,330588.14572345,0
+SCI.US,D,20060118,000000,6.64849,6.71412,6.62408,6.68972,318085.42114022,0
+SCI.US,D,20060119,000000,6.68972,6.72222,6.64078,6.68972,340760.71131056,0
+SCI.US,D,20060120,000000,6.6732,6.71412,6.59196,6.60818,2152445.6715992,0
+SCI.US,D,20060123,000000,6.61667,6.69771,6.61667,6.64849,1955219.9214303,0
+SCI.US,D,20060124,000000,6.64078,6.6732,6.59967,6.63298,786327.98780319,0
+SCI.US,D,20060125,000000,6.63298,6.63298,6.49392,6.56745,332673.45084331,0
+SCI.US,D,20060126,000000,6.56745,6.63298,6.4612,6.49392,956346.62750489,0
+SCI.US,D,20060127,000000,6.49392,6.55935,6.2329,6.55935,893585.11533379,0
+SCI.US,D,20060130,000000,6.54274,6.64078,6.49392,6.63298,824084.05080782,0
+SCI.US,D,20060131,000000,6.61667,6.6732,6.57555,6.6732,726761.71753821,0
+SCI.US,D,20060201,000000,6.56745,6.68181,6.56745,6.64078,432081.08923278,0
+SCI.US,D,20060202,000000,6.62408,6.64078,6.47742,6.54274,473266.11829815,0
+SCI.US,D,20060203,000000,6.54274,6.6732,6.51882,6.66539,715480.22695772,0
+SCI.US,D,20060206,000000,6.64849,6.73874,6.62408,6.73874,510776.31563363,0
+SCI.US,D,20060207,000000,6.72222,6.76344,6.68181,6.72222,303868.71942304,0
+SCI.US,D,20060208,000000,6.69771,6.74654,6.64849,6.68972,314162.70015541,0
+SCI.US,D,20060209,000000,6.68972,6.75493,6.68972,6.73874,411490.09238941,0
+SCI.US,D,20060210,000000,6.74654,6.9021,6.73874,6.9021,838670.05692517,0
+SCI.US,D,20060213,000000,6.91832,6.92633,6.80396,6.8854,459418.72098115,0
+SCI.US,D,20060214,000000,6.85278,6.8937,6.79557,6.84478,285726.26134244,0
+SCI.US,D,20060215,000000,6.77105,6.77105,6.6732,6.74654,601115.25446498,0
+SCI.US,D,20060216,000000,6.72222,6.74654,6.63298,6.64849,740119.40710266,0
+SCI.US,D,20060217,000000,6.60818,6.66539,6.60818,6.61667,574639.67024797,0
+SCI.US,D,20060221,000000,6.60818,6.62408,6.52604,6.59196,1390264.1208098,0
+SCI.US,D,20060222,000000,6.60818,6.64078,6.52604,6.57555,629432.30171845,0
+SCI.US,D,20060223,000000,6.56745,6.59196,6.47742,6.51882,985762.48182297,0
+SCI.US,D,20060224,000000,6.49392,6.55935,6.47742,6.52604,332795.87778145,0
+SCI.US,D,20060227,000000,6.51003,6.54274,6.42869,6.51003,513844.07163722,0
+SCI.US,D,20060228,000000,6.51882,6.52604,6.4451,6.48561,504035.75148589,0
+SCI.US,D,20060301,000000,6.51003,6.59967,6.47742,6.55105,1033566.6598909,0
+SCI.US,D,20060302,000000,6.55105,6.81187,6.54274,6.77105,814155.32730411,0
+SCI.US,D,20060303,000000,6.74654,6.76344,6.63298,6.66539,915403.41693717,0
+SCI.US,D,20060306,000000,6.63298,6.64849,6.51003,6.55105,434534.68695994,0
+SCI.US,D,20060307,000000,6.51882,6.59196,6.4612,6.49392,730922.20984915,0
+SCI.US,D,20060308,000000,6.46921,6.52604,6.4451,6.51003,626123.73901009,0
+SCI.US,D,20060309,000000,6.48561,6.55105,6.43679,6.51882,589105.27301292,0
+SCI.US,D,20060310,000000,6.52604,6.55105,6.45291,6.47742,685820.53055624,0
+SCI.US,D,20060313,000000,6.4612,6.47742,6.20029,6.45291,1101593.5421947,0
+SCI.US,D,20060314,000000,6.4612,6.48561,6.40417,6.42869,500603.75004652,0
+SCI.US,D,20060315,000000,6.45291,6.4612,6.2657,6.32274,3299887.5962302,0
+SCI.US,D,20060316,000000,6.28212,6.55105,6.20029,6.54274,1672558.3807128,0
+SCI.US,D,20060317,000000,6.54274,6.58336,6.46921,6.58336,864286.62898946,0
+SCI.US,D,20060320,000000,6.57555,6.60818,6.55935,6.59967,378515.76252231,0
+SCI.US,D,20060321,000000,6.60818,6.64078,6.54274,6.60818,510531.46175735,0
+SCI.US,D,20060322,000000,6.59967,6.61667,6.49392,6.52604,992627.49649459,0
+SCI.US,D,20060323,000000,6.53473,6.68972,6.52604,6.59196,544241.36504615,0
+SCI.US,D,20060324,000000,6.58336,6.61667,6.55935,6.59196,393348.64610168,0
+SCI.US,D,20060327,000000,6.56745,6.56745,6.33045,6.39617,859511.97840207,0
+SCI.US,D,20060328,000000,6.36336,6.38768,6.31434,6.37166,846880.75612344,0
+SCI.US,D,20060329,000000,6.35525,6.4612,6.33885,6.40417,307054.85519326,0
+SCI.US,D,20060330,000000,6.37166,6.42869,6.32274,6.35525,1115816.3146692,0
+SCI.US,D,20060331,000000,6.32274,6.40417,6.28983,6.36336,1073767.2144867,0
+SCI.US,D,20060403,000000,6.59967,7.05708,6.59967,6.93433,5525877.4566925,0
+SCI.US,D,20060404,000000,6.93433,6.93433,6.82857,6.90961,2247074.6122297,0
+SCI.US,D,20060405,000000,6.86939,6.95043,6.86939,6.92633,1541524.1205687,0
+SCI.US,D,20060406,000000,6.92633,6.93433,6.8854,6.92633,856320.78366747,0
+SCI.US,D,20060407,000000,6.86089,6.8937,6.73874,6.75493,815750.92467142,0
+SCI.US,D,20060410,000000,6.76344,6.77105,6.55935,6.58336,1627330.2273102,0
+SCI.US,D,20060411,000000,6.51003,6.55105,6.42869,6.51882,1056489.8393161,0
+SCI.US,D,20060412,000000,6.49392,6.55935,6.4451,6.55105,1414166.7157402,0
+SCI.US,D,20060413,000000,6.51003,6.57555,6.48561,6.51882,705305.63778486,0
+SCI.US,D,20060417,000000,6.52604,6.55105,6.48561,6.55105,768799.68799904,0
+SCI.US,D,20060418,000000,6.53473,6.57555,6.49392,6.54274,892605.69982869,0
+SCI.US,D,20060419,000000,6.55105,6.68972,6.54274,6.68972,982695.73761226,0
+SCI.US,D,20060420,000000,6.63298,6.68972,6.60818,6.66539,644141.74656682,0
+SCI.US,D,20060421,000000,6.62408,6.6732,6.59967,6.64078,532716.03238226,0
+SCI.US,D,20060424,000000,6.62408,6.64849,6.58336,6.64078,989564.79945539,0
+SCI.US,D,20060425,000000,6.62408,6.64849,6.4451,6.51882,1029276.6580916,0
+SCI.US,D,20060426,000000,6.49392,6.62408,6.43679,6.57555,975096.16131181,0
+SCI.US,D,20060427,000000,6.52604,6.59196,6.47742,6.55935,610555.28200902,0
+SCI.US,D,20060428,000000,6.49392,6.57555,6.45291,6.56745,857788.89513225,0
+SCI.US,D,20060501,000000,6.54274,6.63298,6.51003,6.57555,803980.73813126,0
+SCI.US,D,20060502,000000,6.55935,6.60818,6.51882,6.56745,978777.06379896,0
+SCI.US,D,20060503,000000,6.59196,6.64078,6.52604,6.57555,469712.70171352,0
+SCI.US,D,20060504,000000,6.54274,6.56745,6.51003,6.51882,385750.08159411,0
+SCI.US,D,20060505,000000,6.54274,6.68181,6.52604,6.6732,374595.06512327,0
+SCI.US,D,20060508,000000,6.60818,6.73043,6.59196,6.70592,812559.72993681,0
+SCI.US,D,20060509,000000,6.6571,6.73874,6.63298,6.73043,775295.39827049,0
+SCI.US,D,20060510,000000,6.68972,6.75493,6.59967,6.63298,602831.25518468,0
+SCI.US,D,20060511,000000,6.58336,6.75493,6.58336,6.6571,1048885.2040512,0
+SCI.US,D,20060512,000000,6.54274,6.60818,6.54274,6.57555,400211.63718756,0
+SCI.US,D,20060515,000000,6.52604,6.57555,6.42869,6.48561,528551.49289982,0
+SCI.US,D,20060516,000000,6.48561,6.53473,6.42869,6.53473,625998.27669333,0
+SCI.US,D,20060517,000000,6.47742,6.52604,6.37166,6.42869,447402.66877183,0
+SCI.US,D,20060518,000000,6.4612,6.68181,6.4451,6.61667,770516.7005116,0
+SCI.US,D,20060519,000000,6.61667,6.76344,6.52604,6.72222,783508.12105451,0
+SCI.US,D,20060522,000000,6.70592,6.84478,6.6732,6.78776,576109.80529851,0
+SCI.US,D,20060523,000000,6.77105,6.77955,6.71412,6.73043,448019.8624269,0
+SCI.US,D,20060524,000000,6.75493,6.80396,6.62408,6.73874,570594.52232503,0
+SCI.US,D,20060525,000000,6.72222,6.77955,6.64078,6.68181,1011751.3936661,0
+SCI.US,D,20060526,000000,6.68181,6.85278,6.68181,6.80396,540927.74337341,0
+SCI.US,D,20060530,000000,6.4451,6.55935,6.28212,6.4451,3102413.9568064,0
+SCI.US,D,20060531,000000,6.37967,6.51882,6.33045,6.51882,2505470.3243739,0
+SCI.US,D,20060601,000000,6.50203,6.52604,6.32274,6.42869,1112384.3132297,0
+SCI.US,D,20060602,000000,6.48561,6.55935,6.4612,6.55935,1158471.4787851,0
+SCI.US,D,20060605,000000,6.52604,6.54274,6.46921,6.50203,456105.0993084,0
+SCI.US,D,20060606,000000,6.48561,6.58336,6.47742,6.52604,409651.66473159,0
+SCI.US,D,20060607,000000,6.51003,6.68181,6.51003,6.57555,440787.56694086,0
+SCI.US,D,20060608,000000,6.73874,6.76344,6.4451,6.64849,1087256.4371252,0
+SCI.US,D,20060609,000000,6.56745,6.69771,6.55935,6.60818,513716.58573469,0
+SCI.US,D,20060612,000000,6.58336,6.62408,6.37967,6.37967,734238.86690052,0
+SCI.US,D,20060613,000000,6.40417,6.50203,6.2657,6.30663,903023.11929206,0
+SCI.US,D,20060614,000000,6.27341,6.4612,6.2657,6.40417,1423602.6961126,0
+SCI.US,D,20060615,000000,6.4451,6.64849,6.42869,6.62408,1743531.603875,0
+SCI.US,D,20060616,000000,6.59967,6.6732,6.50203,6.53473,551105.3679249,0
+SCI.US,D,20060619,000000,6.52604,6.57555,6.51003,6.55935,634092.61971072,0
+SCI.US,D,20060620,000000,6.58336,6.59196,6.52604,6.52604,502440.15411859,0
+SCI.US,D,20060621,000000,6.52604,6.56745,6.49392,6.52604,601238.693196,0
+SCI.US,D,20060622,000000,6.51003,6.56745,6.4612,6.52604,351673.90928377,0
+SCI.US,D,20060623,000000,6.47742,6.55935,6.47742,6.53473,432205.53975668,0
+SCI.US,D,20060626,000000,6.51003,6.60818,6.51003,6.52604,530143.04309561,0
+SCI.US,D,20060627,000000,6.54274,6.62408,6.4612,6.55935,617539.68824015,0
+SCI.US,D,20060628,000000,6.52604,6.57555,6.45291,6.52604,416761.53327949,0
+SCI.US,D,20060629,000000,6.51882,6.59967,6.48561,6.57555,446669.11893587,0
+SCI.US,D,20060630,000000,6.55105,6.64078,6.55105,6.64078,1114712.4486402,0
+SCI.US,D,20060703,000000,6.62408,6.64078,6.56745,6.60818,240126.77995396,0
+SCI.US,D,20060705,000000,6.62408,6.62408,6.52604,6.59196,551224.75948441,0
+SCI.US,D,20060706,000000,6.55105,6.59967,6.51003,6.56745,727619.71789805,0
+SCI.US,D,20060707,000000,6.56745,6.62408,6.49392,6.62408,948376.7350114,0
+SCI.US,D,20060710,000000,6.54274,6.59967,6.52604,6.56745,681036.77383296,0
+SCI.US,D,20060711,000000,6.58336,6.59967,6.52604,6.58336,1027068.9260336,0
+SCI.US,D,20060712,000000,6.55935,6.59196,6.52604,6.55935,545465.63442753,0
+SCI.US,D,20060713,000000,6.53473,6.58336,6.48561,6.58336,423988.76980115,0
+SCI.US,D,20060714,000000,6.53473,6.57555,6.52604,6.57555,900569.52156492,0
+SCI.US,D,20060717,000000,6.54274,6.59967,6.52604,6.56745,490184.30699737,0
+SCI.US,D,20060718,000000,6.53473,6.57555,6.51003,6.51882,281801.51677188,0
+SCI.US,D,20060719,000000,6.4612,6.55935,6.4612,6.50203,583217.65026066,0
+SCI.US,D,20060720,000000,6.46921,6.52604,6.38768,6.40417,532716.03238226,0
+SCI.US,D,20060721,000000,6.37166,6.45291,6.31434,6.36336,410874.92232009,0
+SCI.US,D,20060724,000000,6.36336,6.4451,6.33045,6.37166,392367.20701082,0
+SCI.US,D,20060725,000000,6.33885,6.40417,6.28212,6.32274,607614.00011507,0
+SCI.US,D,20060726,000000,6.32274,6.35525,6.2329,6.28983,551224.75948441,0
+SCI.US,D,20060727,000000,6.07802,6.28212,6.037,6.22489,937345.15727157,0
+SCI.US,D,20060728,000000,6.19218,6.2409,5.99658,6.07802,575862.92783647,0
+SCI.US,D,20060731,000000,5.99658,6.2329,5.99658,6.12675,673065.86954658,0
+SCI.US,D,20060801,000000,6.06963,6.2657,6.06963,6.15897,554417.97780477,0
+SCI.US,D,20060802,000000,6.15897,6.33885,6.15156,6.28212,613124.22412416,0
+SCI.US,D,20060803,000000,6.28983,6.28983,6.15897,6.19218,327646.86382952,0
+SCI.US,D,20060804,000000,6.17557,6.20029,6.11064,6.11064,239023.92571785,0
+SCI.US,D,20060807,000000,6.11064,6.13505,6.10254,6.10254,321885.71518689,0
+SCI.US,D,20060808,000000,6.10254,6.15156,5.99658,6.0123,248096.67244745,0
+SCI.US,D,20060809,000000,6.00449,6.15156,5.97207,6.11064,579421.4033855,0
+SCI.US,D,20060810,000000,6.06142,6.52604,6.06142,6.51882,5298255.4249076,0
+SCI.US,D,20060811,000000,6.52604,6.73874,6.4451,6.73874,849457.79258159,0
+SCI.US,D,20060814,000000,6.71412,6.74654,6.6732,6.68972,469219.95858234,0
+SCI.US,D,20060815,000000,6.68972,6.77955,6.68972,6.77105,816728.31659077,0
+SCI.US,D,20060816,000000,6.70592,6.79557,6.70592,6.77105,683245.51768384,0
+SCI.US,D,20060817,000000,6.71412,6.80396,6.71412,6.73874,508568.58357563,0
+SCI.US,D,20060818,000000,6.71412,6.79557,6.71412,6.78776,364422.49953616,0
+SCI.US,D,20060821,000000,6.73043,6.81187,6.72222,6.79557,295653.97305326,0
+SCI.US,D,20060822,000000,6.74654,6.86089,6.73874,6.84478,584566.37016593,0
+SCI.US,D,20060823,000000,6.82007,6.85278,6.6571,6.68972,404130.31100086,0
+SCI.US,D,20060824,000000,6.66539,6.76344,6.59967,6.74654,544729.04921295,0
+SCI.US,D,20060825,000000,6.73043,6.77105,6.6571,6.69771,582360.66169369,0
+SCI.US,D,20060828,000000,6.64078,6.76344,6.62408,6.74654,579668.28084752,0
+SCI.US,D,20060829,000000,6.70592,6.80396,6.70592,6.77955,389551.38743366,0
+SCI.US,D,20060830,000000,6.75493,6.84478,6.75493,6.82857,269425.26629828,0
+SCI.US,D,20060831,000000,6.80396,6.86089,6.75493,6.85278,421909.53543856,0
+SCI.US,D,20060901,000000,6.85278,6.87729,6.80396,6.83658,475843.15475632,0
+SCI.US,D,20060905,000000,6.82857,6.8854,6.81187,6.84478,382441.51888575,0
+SCI.US,D,20060906,000000,6.84478,6.85278,6.78776,6.83658,346156.60272453,0
+SCI.US,D,20060907,000000,6.80396,6.81187,6.69771,6.71412,303132.13420846,0
+SCI.US,D,20060908,000000,6.75493,6.8937,6.70592,6.8854,587264.82176935,0
+SCI.US,D,20060911,000000,6.86089,6.8854,6.73874,6.85278,383544.37312187,0
+SCI.US,D,20060912,000000,6.78776,6.96724,6.78776,6.96724,753601.54719101,0
+SCI.US,D,20060913,000000,6.93433,7.0894,6.93433,7.07298,839771.89936841,0
+SCI.US,D,20060914,000000,7.04858,7.0975,6.93433,6.99164,714012.11549294,0
+SCI.US,D,20060915,000000,6.95873,7.20384,6.95043,7.18744,1734826.1379599,0
+SCI.US,D,20060918,000000,7.14652,7.26898,7.0975,7.26898,1278598.6117133,0
+SCI.US,D,20060919,000000,7.26067,7.28509,7.17093,7.28509,863797.93302978,0
+SCI.US,D,20060920,000000,7.28509,7.44025,7.22806,7.44025,2268652.1071283,0
+SCI.US,D,20060921,000000,7.48097,7.48917,7.30979,7.35823,701138.06292377,0
+SCI.US,D,20060922,000000,7.30178,7.37473,7.26898,7.35823,303011.73085608,0
+SCI.US,D,20060925,000000,7.33401,7.38323,7.26898,7.30979,938694.88896971,0
+SCI.US,D,20060926,000000,7.33401,7.45667,7.30178,7.42405,585059.11329711,0
+SCI.US,D,20060927,000000,7.40765,7.5138,7.39104,7.5138,968355.59716407,0
+SCI.US,D,20060928,000000,7.5138,7.56292,7.44866,7.50549,876913.8040966,0
+SCI.US,D,20060929,000000,7.55431,7.69328,7.5138,7.61935,1594964.9967552,0
+SCI.US,D,20061002,000000,7.59484,7.62804,7.39104,7.44866,577704.39087292,0
+SCI.US,D,20061003,000000,7.40765,7.5383,7.39104,7.44025,672698.58873217,0
+SCI.US,D,20061004,000000,7.38323,7.50549,7.35081,7.50549,669025.78058803,0
+SCI.US,D,20061005,000000,7.46447,7.5462,7.44866,7.5138,342602.17434702,0
+SCI.US,D,20061006,000000,7.46447,7.5138,7.41565,7.48917,347259.45696065,0
+SCI.US,D,20061009,000000,7.46447,7.48097,7.39964,7.45667,249073.05257393,0
+SCI.US,D,20061010,000000,7.42405,7.57892,7.39964,7.57892,733621.67324545,0
+SCI.US,D,20061011,000000,7.5462,7.5462,7.45667,7.47298,253735.39415195,0
+SCI.US,D,20061012,000000,7.44866,7.58743,7.42405,7.57892,804959.14184348,0
+SCI.US,D,20061013,000000,7.57892,7.59484,7.5138,7.55431,801409.77243036,0
+SCI.US,D,20061016,000000,7.56292,7.61154,7.5298,7.60363,913566.00107222,0
+SCI.US,D,20061017,000000,7.56292,7.57892,7.5138,7.57053,676256.05248832,0
+SCI.US,D,20061018,000000,7.5462,7.61935,7.5298,7.57053,581993.38087928,0
+SCI.US,D,20061019,000000,7.5298,7.56292,7.5298,7.5383,684592.21400335,0
+SCI.US,D,20061020,000000,7.50549,7.57053,7.50549,7.5462,463831.14971851,0
+SCI.US,D,20061023,000000,7.5217,7.56292,7.50549,7.5383,442994.28720598,0
+SCI.US,D,20061024,000000,7.50549,7.5383,7.46447,7.50549,395553.34278105,0
+SCI.US,D,20061025,000000,7.49748,7.5138,7.49748,7.5138,1193652.5289174,0
+SCI.US,D,20061026,000000,7.50549,7.55431,7.48097,7.55431,1178330.9493783,0
+SCI.US,D,20061027,000000,7.50549,7.5138,7.46447,7.48917,388813.79042619,0
+SCI.US,D,20061030,000000,7.48097,7.50549,7.39104,7.41565,458438.29368317,0
+SCI.US,D,20061031,000000,7.39104,7.45667,7.39104,7.44025,265989.2176874,0
+SCI.US,D,20061101,000000,7.44866,7.5138,7.33401,7.33401,366136.47667009,0
+SCI.US,D,20061102,000000,7.3265,7.33401,7.18744,7.3176,472287.71458593,0
+SCI.US,D,20061103,000000,7.28509,7.35081,7.13832,7.34222,489940.46491398,0
+SCI.US,D,20061106,000000,7.34222,7.49748,7.3265,7.45667,403641.61504118,0
+SCI.US,D,20061107,000000,7.44025,7.56292,7.39964,7.56292,443970.66733246,0
+SCI.US,D,20061108,000000,7.5217,7.5383,7.45667,7.50549,373980.90684681,0
+SCI.US,D,20061109,000000,7.5138,7.76651,7.44866,7.65256,1374944.5648564,0
+SCI.US,D,20061110,000000,7.62804,7.68467,7.61935,7.65256,1157860.3558873,0
+SCI.US,D,20061113,000000,7.66056,7.83145,7.66056,7.77472,1244889.7202174,0
+SCI.US,D,20061114,000000,7.76651,7.84814,7.76651,7.81543,764267.86770217,0
+SCI.US,D,20061115,000000,7.78273,7.82394,7.69328,7.77472,1394925.4505949,0
+SCI.US,D,20061116,000000,7.75031,7.93789,7.75031,7.83145,1043862.6642089,0
+SCI.US,D,20061117,000000,7.77472,7.92168,7.7582,7.76651,1629410.4734657,0
+SCI.US,D,20061120,000000,7.79122,8.00302,7.75031,8.00302,1261564.0668332,0
+SCI.US,D,20061121,000000,8.01963,8.09286,7.94599,8.07645,1169504.0683178,0
+SCI.US,D,20061122,000000,8.08485,8.10116,8.03573,8.09286,829106.59065012,0
+SCI.US,D,20061124,000000,8.06865,8.10116,8.05204,8.07645,240374.66920886,0
+SCI.US,D,20061127,000000,8.03573,8.07645,7.82394,7.84814,1620955.9321841,0
+SCI.US,D,20061128,000000,7.9542,8.01963,7.87266,7.99511,1173919.5324338,0
+SCI.US,D,20061129,000000,7.9789,8.03573,7.94599,7.9542,921776.70027049,0
+SCI.US,D,20061130,000000,7.91348,8.05204,7.89697,8.05204,1332653.6461764,0
+SCI.US,D,20061201,000000,8.05204,8.14189,8.03573,8.13368,666081.46331545,0
+SCI.US,D,20061204,000000,8.01133,8.23914,8.00302,8.19892,1360968.669844,0
+SCI.US,D,20061205,000000,8.19081,8.31317,8.14999,8.28806,3336294.9393296,0
+SCI.US,D,20061206,000000,8.27195,8.38738,8.27195,8.38738,1204685.1184499,0
+SCI.US,D,20061207,000000,8.38738,8.44491,8.35289,8.38738,2246217.6236628,0
+SCI.US,D,20061208,000000,8.39469,8.48424,8.36149,8.43641,589471.54203447,0
+SCI.US,D,20061211,000000,8.41941,8.54848,8.41941,8.52605,1185931.5374716,0
+SCI.US,D,20061212,000000,8.54107,8.6318,8.48424,8.49255,1411467.2523438,0
+SCI.US,D,20061213,000000,8.51804,8.5648,8.46814,8.50144,571329.08395386,0
+SCI.US,D,20061214,000000,8.46814,8.54107,8.4119,8.51804,399965.7715184,0
+SCI.US,D,20061215,000000,8.53297,8.54848,8.46814,8.50144,415904.54471252,0
+SCI.US,D,20061218,000000,8.47663,8.50144,8.41941,8.45242,713642.81109276,0
+SCI.US,D,20061219,000000,8.39469,8.45934,8.29616,8.44491,588618.600639,0
+SCI.US,D,20061220,000000,8.4119,8.50144,8.23212,8.23212,858647.90728497,0
+SCI.US,D,20061221,000000,8.19081,8.28035,8.11757,8.27195,877404.52364202,0
+SCI.US,D,20061222,000000,8.23212,8.28806,8.21531,8.24704,290013.22776303,0
+SCI.US,D,20061226,000000,8.23212,8.55709,8.19892,8.45242,453534.1336075,0
+SCI.US,D,20061227,000000,8.49255,8.51804,8.35289,8.35289,831192.90756285,0
+SCI.US,D,20061228,000000,8.36149,8.45934,8.31317,8.4285,336232.93818521,0
+SCI.US,D,20061229,000000,8.4119,8.44491,8.32947,8.36149,369934.747131,0
+SCI.US,D,20070103,000000,8.378,8.5648,8.33718,8.55709,2274656.0860615,0
+SCI.US,D,20070104,000000,8.55709,8.7941,8.48424,8.69634,1378618.3847935,0
+SCI.US,D,20070105,000000,8.66482,8.8107,8.59099,8.76129,2529861.615264,0
+SCI.US,D,20070108,000000,8.76948,8.86703,8.71275,8.76129,1727477.4862929,0
+SCI.US,D,20070109,000000,8.72906,8.88472,8.68834,8.72906,863184.78654622,0
+SCI.US,D,20070110,000000,8.69634,8.72906,8.61461,8.71275,656394.55830938,0
+SCI.US,D,20070111,000000,8.67263,8.72906,8.64812,8.71275,714132.51884532,0
+SCI.US,D,20070112,000000,8.72055,8.72906,8.68024,8.72055,459537.10074777,0
+SCI.US,D,20070116,000000,8.68834,8.72906,8.68834,8.72906,493859.13872727,0
+SCI.US,D,20070117,000000,8.69634,8.78707,8.67263,8.76948,695867.63382657,0
+SCI.US,D,20070118,000000,8.78707,8.8107,8.72906,8.76948,679320.77311327,0
+SCI.US,D,20070119,000000,8.74438,8.76948,8.68834,8.72055,464076.00359478,0
+SCI.US,D,20070122,000000,8.74438,8.78707,8.6318,8.68024,713152.09154734,0
+SCI.US,D,20070123,000000,8.68024,8.71275,8.54107,8.54107,799689.72453916,0
+SCI.US,D,20070124,000000,8.45934,8.5737,8.44491,8.45242,1027804.4994553,0
+SCI.US,D,20070125,000000,8.41941,8.50836,8.38738,8.44491,1017754.3608064,0
+SCI.US,D,20070126,000000,8.45934,8.45934,8.1827,8.4119,1744017.2644561,0
+SCI.US,D,20070129,000000,8.4285,8.71275,8.39469,8.63941,1283137.5145603,0
+SCI.US,D,20070130,000000,8.60818,8.73717,8.60818,8.68834,1025476.3640449,0
+SCI.US,D,20070131,000000,8.64812,8.72055,8.5648,8.68834,587142.39483121,0
+SCI.US,D,20070201,000000,8.72906,8.72906,8.6236,8.71275,434657.11389807,0
+SCI.US,D,20070202,000000,8.67263,8.78707,8.67263,8.77808,636420.75512109,0
+SCI.US,D,20070205,000000,8.76948,8.76948,8.60818,8.72906,873605.24138823,0
+SCI.US,D,20070206,000000,8.72906,8.8107,8.59099,8.76948,610804.1830568,0
+SCI.US,D,20070207,000000,8.76948,8.83481,8.72055,8.77808,912708.00071238,0
+SCI.US,D,20070208,000000,8.77808,8.85161,8.73717,8.8267,793071.58732956,0
+SCI.US,D,20070209,000000,8.8441,8.97268,8.73717,8.80259,892727.11497394,0
+SCI.US,D,20070212,000000,8.8267,8.95836,8.76948,8.8107,1087408.2060567,0
+SCI.US,D,20070213,000000,8.7941,8.87642,8.6318,8.8441,827923.80477671,0
+SCI.US,D,20070214,000000,8.86703,8.89293,8.7941,8.8441,470558.56055884,0
+SCI.US,D,20070215,000000,8.88472,8.89293,8.81909,8.85161,517026.16023592,0
+SCI.US,D,20070216,000000,8.86703,8.93364,8.77808,8.89293,1821856.5140829,0
+SCI.US,D,20070220,000000,8.97268,9.70159,8.97268,9.62549,3764822.6119777,0
+SCI.US,D,20070221,000000,9.77275,9.87257,9.53061,9.61758,2361318.1695772,0
+SCI.US,D,20070222,000000,9.66701,9.75793,9.48119,9.58397,1199288.2152431,0
+SCI.US,D,20070223,000000,9.62549,9.75101,9.60177,9.66701,1303113.3413344,0
+SCI.US,D,20070226,000000,9.70851,9.7174,9.49701,9.55432,1675651.4315384,0
+SCI.US,D,20070227,000000,9.50589,9.53061,9.1922,9.2939,2691662.4732173,0
+SCI.US,D,20070228,000000,9.34312,9.7174,9.30171,9.56717,2820859.3174965,0
+SCI.US,D,20070301,000000,9.37949,9.53061,9.24221,9.50589,2059892.9299525,0
+SCI.US,D,20070302,000000,9.46241,9.56223,9.37949,9.412,1098282.9559006,0
+SCI.US,D,20070305,000000,9.37949,9.47229,9.2681,9.35103,1567514.0442045,0
+SCI.US,D,20070306,000000,9.37949,9.70851,9.2939,9.6581,1778464.7647523,0
+SCI.US,D,20070307,000000,9.63438,9.78955,9.53061,9.7441,1373231.5995154,0
+SCI.US,D,20070308,000000,9.78955,10.0179,9.73421,9.88147,2411449.4712626,0
+SCI.US,D,20070309,000000,9.93779,10.0593,9.78955,9.89531,1879343.5499852,0
+SCI.US,D,20070312,000000,9.91013,9.96051,9.86268,9.90222,1847352.6827947,0
+SCI.US,D,20070313,000000,9.87257,10.0416,9.83699,9.88938,1335106.2321106,0
+SCI.US,D,20070314,000000,9.87257,9.92886,9.6848,9.75793,1166196.5174023,0
+SCI.US,D,20070315,000000,9.75793,9.85478,9.6581,9.7174,1280557.4427235,0
+SCI.US,D,20070316,000000,9.6581,9.75101,9.60177,9.7174,1374697.6873944,0
+SCI.US,D,20070319,000000,9.78066,9.78066,9.69368,9.7441,1657480.6432571,0
+SCI.US,D,20070320,000000,9.77275,9.81426,9.70159,9.78066,1376047.4190925,0
+SCI.US,D,20070321,000000,9.85478,9.96051,9.81426,9.95267,2222072.1984419,0
+SCI.US,D,20070322,000000,9.95267,9.98718,9.78955,9.83699,2295737.8024503,0
+SCI.US,D,20070323,000000,9.80438,9.88938,9.78955,9.88147,1335226.635463,0
+SCI.US,D,20070326,000000,9.88147,9.89531,9.73421,9.8202,1126113.3307801,0
+SCI.US,D,20070327,000000,9.77275,9.84687,9.6581,9.6848,1245134.5740936,0
+SCI.US,D,20070328,000000,10.0515,10.0515,9.47229,9.53852,1337067.0867066,0
+SCI.US,D,20070329,000000,9.53852,9.58397,9.33521,9.41991,2074611.4809368,0
+SCI.US,D,20070330,000000,9.44759,9.70159,9.3274,9.6749,2456437.8297532,0
+SCI.US,D,20070402,000000,9.70159,9.7441,9.57706,9.61758,750289.94910402,0
+SCI.US,D,20070403,000000,9.62549,9.6749,9.58397,9.6502,570229.26509638,0
+SCI.US,D,20070404,000000,9.60177,9.66701,9.56717,9.58397,568388.81385279,0
+SCI.US,D,20070405,000000,9.55432,9.61758,9.50589,9.56223,482950.99971846,0
+SCI.US,D,20070409,000000,9.5474,9.59287,9.4545,9.5138,611051.06051884,0
+SCI.US,D,20070410,000000,9.5138,9.56223,9.44759,9.5474,460028.83208608,0
+SCI.US,D,20070411,000000,9.53852,9.58397,9.46241,9.57706,570960.79134657,0
+SCI.US,D,20070412,000000,9.57706,9.58397,9.4545,9.58397,758751.57293582,0
+SCI.US,D,20070413,000000,9.55432,9.7174,9.5474,9.70851,744409.40890189,0
+SCI.US,D,20070416,000000,9.75101,9.82908,9.70851,9.7441,963452.44888129,0
+SCI.US,D,20070417,000000,9.75101,9.87257,9.75101,9.84687,857422.62611072,0
+SCI.US,D,20070418,000000,9.85478,9.92001,9.78955,9.90222,1190709.2234376,0
+SCI.US,D,20070419,000000,9.87257,9.87257,9.75793,9.83699,1017141.2143227,0
+SCI.US,D,20070420,000000,9.83699,9.85478,9.78955,9.8202,1541895.4485546,0
+SCI.US,D,20070423,000000,9.80438,9.90222,9.78066,9.90222,1363444.5270145,0
+SCI.US,D,20070424,000000,9.93779,9.94573,9.78066,9.79746,648307.29784214,0
+SCI.US,D,20070425,000000,9.78066,9.88147,9.7441,9.84687,520312.46350099,0
+SCI.US,D,20070426,000000,9.81426,9.92001,9.75101,9.90222,650632.39787388,0
+SCI.US,D,20070427,000000,9.92001,10.2857,9.87257,10.1829,1931931.4847764,0
+SCI.US,D,20070430,000000,10.2857,10.2857,9.87257,9.91013,1169774.217016,0
+SCI.US,D,20070501,000000,9.90222,10.0099,9.84687,9.96945,5097843.5389684,0
+SCI.US,D,20070502,000000,9.99415,10.3361,9.99415,10.2225,1012113.6155161,0
+SCI.US,D,20070503,000000,10.2313,10.3291,10.091,10.1325,2124497.9287459,0
+SCI.US,D,20070504,000000,10.1325,10.2225,10.0099,10.0593,1183233.0858681,0
+SCI.US,D,20070507,000000,10.0673,10.1404,10.0099,10.0179,850926.91583925,0
+SCI.US,D,20070508,000000,9.95267,10.0742,9.95267,10.0336,785837.26825777,0
+SCI.US,D,20070509,000000,10.0593,10.1908,10.0021,10.174,781305.44796091,0
+SCI.US,D,20070510,000000,10.852,11.3145,10.599,10.9618,4218250.507333,0
+SCI.US,D,20070511,000000,10.767,11.0042,10.6711,10.7759,2604243.5686294,0
+SCI.US,D,20070514,000000,10.9695,11.105,10.852,10.9765,2884105.4784558,0
+SCI.US,D,20070515,000000,10.9855,11.0299,10.8016,10.8697,1339436.705625,0
+SCI.US,D,20070516,000000,10.8757,11.3008,10.8757,11.2494,2304327.9239776,0
+SCI.US,D,20070517,000000,11.2849,11.2928,11.0132,11.1267,1210816.5832856,0
+SCI.US,D,20070518,000000,11.0902,11.3145,11.0636,11.3008,1377516.5423502,0
+SCI.US,D,20070521,000000,11.3314,11.3314,11.2257,11.3067,788289.85419205,0
+SCI.US,D,20070522,000000,11.3008,11.3314,11.2582,11.3008,1371263.6623693,0
+SCI.US,D,20070523,000000,11.2671,11.3382,11.1267,11.2187,1989418.5206787,0
+SCI.US,D,20070524,000000,11.1841,11.2928,11.1347,11.1841,931461.58169079,0
+SCI.US,D,20070525,000000,11.1841,11.2928,11.1683,11.2009,425710.84127809,0
+SCI.US,D,20070529,000000,11.2009,11.454,11.2009,11.3799,1981893.8170512,0
+SCI.US,D,20070530,000000,11.2849,11.4303,11.2009,11.3986,1097915.6750862,0
+SCI.US,D,20070531,000000,11.3314,11.4303,11.3067,11.4065,1136532.7738293,0
+SCI.US,D,20070601,000000,11.3886,11.446,11.2582,11.3235,577980.61032839,0
+SCI.US,D,20070604,000000,11.2009,11.3314,11.1347,11.1781,847741.79186191,0
+SCI.US,D,20070605,000000,11.1267,11.2394,11.105,11.1594,934159.02150134,0
+SCI.US,D,20070606,000000,11.105,11.1594,11.0132,11.0476,737910.66325179,0
+SCI.US,D,20070607,000000,11.0546,11.0546,10.8697,10.9311,692599.54283331,0
+SCI.US,D,20070608,000000,10.9311,10.9468,10.8184,10.8697,1109931.7272955,0
+SCI.US,D,20070611,000000,10.8757,10.9391,10.7849,10.8934,868450.15667904,0
+SCI.US,D,20070612,000000,10.8016,10.9094,10.2787,10.6564,1173034.2136663,0
+SCI.US,D,20070613,000000,10.6632,10.8934,10.5812,10.861,746125.40962157,0
+SCI.US,D,20070614,000000,10.7917,10.9094,10.7117,10.852,898610.69055471,0
+SCI.US,D,20070615,000000,10.844,11.0299,10.8106,10.9311,600995.86290548,0
+SCI.US,D,20070618,000000,10.8934,10.9024,10.7759,10.8363,528427.04237592,0
+SCI.US,D,20070619,000000,10.7759,10.8363,10.5901,10.7759,1538583.8504676,0
+SCI.US,D,20070620,000000,10.6711,10.7917,10.6711,10.7403,1063108.9883185,0
+SCI.US,D,20070621,000000,10.7117,10.7403,10.4586,10.5901,1178452.3645235,0
+SCI.US,D,20070622,000000,10.5901,10.6227,10.3955,10.4112,1344052.5047305,0
+SCI.US,D,20070625,000000,10.5239,10.599,10.3291,10.3421,784985.33865519,0
+SCI.US,D,20070626,000000,10.3044,10.4043,10.2313,10.262,1057714.1086975,0
+SCI.US,D,20070627,000000,10.1908,10.4497,9.96051,10.3865,1017509.5069301,0
+SCI.US,D,20070628,000000,10.3421,10.6138,10.3421,10.4903,629186.4360493,0
+SCI.US,D,20070629,000000,10.4497,10.599,10.2699,10.429,919448.56486011,0
+SCI.US,D,20070702,000000,10.3608,10.4735,10.2787,10.4112,942124.86682333,0
+SCI.US,D,20070703,000000,10.4192,10.5901,10.3865,10.3955,645363.99236244,0
+SCI.US,D,20070705,000000,10.3361,10.4429,10.3361,10.3865,936974.84107852,0
+SCI.US,D,20070706,000000,10.3608,10.515,10.3519,10.4823,982327.44500496,0
+SCI.US,D,20070709,000000,10.429,10.429,10.2313,10.3421,1722816.1565078,0
+SCI.US,D,20070710,000000,10.3361,10.4339,10.253,10.3361,997653.07171552,0
+SCI.US,D,20070711,000000,10.2956,10.4666,10.2056,10.2787,937835.876817,0
+SCI.US,D,20070712,000000,10.2956,10.3519,10.1474,10.2056,1062248.9643729,0
+SCI.US,D,20070713,000000,10.1978,10.3421,10.1246,10.3291,1122676.2703763,0
+SCI.US,D,20070716,000000,10.3213,10.4982,10.2956,10.4666,625016.83760247,0
+SCI.US,D,20070717,000000,10.4192,10.4823,10.2225,10.3955,532229.36000834,0
+SCI.US,D,20070718,000000,10.4112,10.4192,10.2383,10.3421,440296.84739544,0
+SCI.US,D,20070719,000000,10.3291,10.4112,10.2787,10.3865,387832.35133532,0
+SCI.US,D,20070720,000000,10.3361,10.3865,10.2146,10.2699,641075.0023561,0
+SCI.US,D,20070723,000000,10.3213,10.6079,10.3213,10.3955,983679.20028887,0
+SCI.US,D,20070724,000000,10.3361,10.4429,10.2146,10.253,313918.85807201,0
+SCI.US,D,20070725,000000,10.1978,10.3608,9.96051,9.97841,1217553.1002619,0
+SCI.US,D,20070726,000000,9.96051,9.97841,9.53061,9.76484,1644122.9536927,0
+SCI.US,D,20070727,000000,9.70851,9.78955,9.63438,9.69368,686180.72882052,0
+SCI.US,D,20070730,000000,9.6848,9.75101,9.53852,9.6848,774194.56762013,0
+SCI.US,D,20070731,000000,9.70851,10.0416,9.70851,9.88938,1020573.2157622,0
+SCI.US,D,20070801,000000,9.84687,10.0268,9.79746,10.0268,1273078.2697755,0
+SCI.US,D,20070802,000000,10.0268,10.1177,9.96945,10.0989,973503.59932313,0
+SCI.US,D,20070803,000000,10.1078,10.2383,9.96945,10.0268,1033814.5491457,0
+SCI.US,D,20070806,000000,9.98718,9.99415,9.62549,9.8202,1719013.8388754,0
+SCI.US,D,20070807,000000,9.77275,10.0099,9.55432,9.75101,1649027.1137684,0
+SCI.US,D,20070808,000000,9.62549,9.75101,9.1922,9.4545,3607555.597907,0
+SCI.US,D,20070809,000000,9.3274,9.36872,8.58179,9.0053,3151450.4985987,0
+SCI.US,D,20070810,000000,8.88472,9.53852,8.70396,9.47229,2530230.9196642,0
+SCI.US,D,20070813,000000,10.1978,10.1978,8.93364,9.2681,4171656.4335464,0
+SCI.US,D,20070814,000000,9.2594,9.4288,9.11589,9.38641,1195123.6757607,0
+SCI.US,D,20070815,000000,9.33521,9.41991,9.12233,9.35103,1562486.445398,0
+SCI.US,D,20070816,000000,9.21612,9.49701,9.16995,9.4288,2844511.9995862,0
+SCI.US,D,20070817,000000,9.5138,9.6581,9.43869,9.6077,2137982.09242,0
+SCI.US,D,20070820,000000,9.60177,9.70851,9.49008,9.66701,1282764.1629886,0
+SCI.US,D,20070821,000000,9.59287,9.6077,9.35982,9.5474,1231281.1060195,0
+SCI.US,D,20070822,000000,9.63438,9.85478,9.59287,9.79746,645857.74728649,0
+SCI.US,D,20070823,000000,9.78955,9.96945,9.7441,9.91013,818810.58633199,0
+SCI.US,D,20070824,000000,9.87257,10.0416,9.82908,10.0416,520335.73473716,0
+SCI.US,D,20070827,000000,10.0021,10.0268,9.75793,9.78066,1318676.7393711,0
+SCI.US,D,20070828,000000,9.78955,9.88147,9.6848,9.73421,1183726.8407922,0
+SCI.US,D,20070829,000000,9.79746,9.92886,9.75101,9.89531,885983.51544757,0
+SCI.US,D,20070830,000000,9.78955,9.92886,9.78955,9.8202,1441259.4936122,0
+SCI.US,D,20070831,000000,9.83699,9.96945,9.82908,9.96945,616437.84579691,0
+SCI.US,D,20070904,000000,9.96051,10.2056,9.92886,10.174,930356.70386892,0
+SCI.US,D,20070905,000000,10.0831,10.1404,9.94573,10.0593,549878.0631649,0
+SCI.US,D,20070906,000000,10.0673,10.174,10.0336,10.1404,838547.62998703,0
+SCI.US,D,20070907,000000,10.0831,10.1474,10.0336,10.0989,931826.83891945,0
+SCI.US,D,20070910,000000,10.1177,10.1651,9.94573,10.0416,1014936.5176434,0
+SCI.US,D,20070911,000000,10.0179,10.091,9.96051,10.0515,486386.03653647,0
+SCI.US,D,20070912,000000,9.98718,10.0673,9.94573,9.97841,1507450.9836369,0
+SCI.US,D,20070913,000000,9.98718,10.1078,9.91013,10.0742,643531.63546187,0
+SCI.US,D,20070914,000000,10.0742,10.0831,9.97841,10.0831,593027.99399773,0
+SCI.US,D,20070917,000000,10.0336,10.1908,10.0336,10.1078,802263.72561869,0
+SCI.US,D,20070918,000000,10.1078,10.2787,10.0742,10.2699,737419.94370637,0
+SCI.US,D,20070919,000000,10.2452,10.4429,10.2452,10.4043,839405.63034687,0
+SCI.US,D,20070920,000000,10.4429,10.5377,10.3291,10.3361,549997.4547244,0
+SCI.US,D,20070921,000000,10.3421,10.4112,10.2146,10.2383,547305.07387824,0
+SCI.US,D,20070924,000000,10.1908,10.262,10.0742,10.1651,644505.99200259,0
+SCI.US,D,20070925,000000,10.1177,10.3698,10.1078,10.3519,708490.7617622,0
+SCI.US,D,20070926,000000,10.3361,10.3766,10.2452,10.3361,519476.72258444,0
+SCI.US,D,20070927,000000,10.3213,10.4586,10.2857,10.3608,628326.4121037,0
+SCI.US,D,20070928,000000,10.3519,10.5812,10.3519,10.5239,1134324.0299784,0
+SCI.US,D,20071001,000000,10.4735,10.6711,10.4666,10.6079,1128564.9049215,0
+SCI.US,D,20071002,000000,10.5555,10.6939,10.5555,10.6227,759854.42717193,0
+SCI.US,D,20071003,000000,10.5476,10.6632,10.4982,10.6564,827642.52635685,0
+SCI.US,D,20071004,000000,10.6632,10.6939,10.429,10.4735,1252002.6241439,0
+SCI.US,D,20071005,000000,10.4666,10.7582,10.4666,10.7492,810843.72921713,0
+SCI.US,D,20071008,000000,10.6711,10.8106,10.6632,10.7849,629432.30171845,0
+SCI.US,D,20071009,000000,10.7849,10.844,10.7759,10.8184,603934.10942079,0
+SCI.US,D,20071010,000000,10.8106,10.8934,10.8106,10.861,818075.01291029,0
+SCI.US,D,20071011,000000,10.844,10.8934,10.767,10.767,1629410.4734657,0
+SCI.US,D,20071012,000000,10.767,10.8757,10.767,10.8363,297000.66937278,0
+SCI.US,D,20071015,000000,10.8106,10.9094,10.7265,10.8837,1728945.5977577,0
+SCI.US,D,20071016,000000,10.8273,11.0823,10.8273,10.9855,2316086.9807961,0
+SCI.US,D,20071017,000000,11.0132,11.0962,11.0132,11.0399,1168156.3602053,0
+SCI.US,D,20071018,000000,10.9765,11.0546,10.9231,11.0132,676133.62555017,0
+SCI.US,D,20071019,000000,10.9695,10.9695,10.8106,10.8273,677237.49157917,0
+SCI.US,D,20071022,000000,10.6494,10.7849,10.4497,10.7335,1408529.0058285,0
+SCI.US,D,20071023,000000,10.6939,10.8837,10.687,10.852,1230668.9713287,0
+SCI.US,D,20071024,000000,10.7759,10.9094,10.7335,10.9024,797481.99248117,0
+SCI.US,D,20071025,000000,10.861,11.105,10.861,11.0902,886232.41649536,0
+SCI.US,D,20071026,000000,11.1267,11.192,11.0823,11.192,477920.36553316,0
+SCI.US,D,20071029,000000,11.192,11.2257,11.1189,11.1683,1103555.4085836,0
+SCI.US,D,20071030,000000,11.5112,11.7969,11.4233,11.6249,5476112.4240287,0
+SCI.US,D,20071031,000000,11.6575,11.8295,11.6249,11.8048,1869173.0079839,0
+SCI.US,D,20071101,000000,11.7138,11.7732,11.5606,11.5835,1499601.4944957,0
+SCI.US,D,20071102,000000,11.5835,11.8295,11.3462,11.5835,42382365.532152,0
+SCI.US,D,20071105,000000,11.5666,11.5666,11.2761,11.3145,4122984.1371899,0
+SCI.US,D,20071106,000000,11.3067,11.3629,11.2394,11.3382,2614317.9903074,0
+SCI.US,D,20071107,000000,11.2088,11.4233,11.2088,11.2849,2494130.1498066,0
+SCI.US,D,20071108,000000,11.1515,11.4717,11.1515,11.3699,3735064.7716671,0
+SCI.US,D,20071109,000000,11.2257,11.4233,11.0476,11.0636,5557506.1020329,0
+SCI.US,D,20071112,000000,11.0962,11.0962,10.8757,10.8934,1384870.2529815,0
+SCI.US,D,20071113,000000,10.9391,11.0962,10.9024,11.0132,2467226.5772026,0
+SCI.US,D,20071114,000000,11.1436,11.1436,10.844,11.0132,1946149.1982864,0
+SCI.US,D,20071115,000000,10.9231,11.0476,10.7917,11.0042,2861185.3344092,0
+SCI.US,D,20071116,000000,11.0219,11.0299,10.8934,11.0132,1935030.6063591,0
+SCI.US,D,20071119,000000,11.0476,11.3008,10.8757,11.2671,4005197.2811866,0
+SCI.US,D,20071120,000000,11.2187,11.3145,10.5644,10.6227,3759432.791321,0
+SCI.US,D,20071121,000000,10.6227,10.8016,10.5318,10.5377,2721573.0942523,0
+SCI.US,D,20071123,000000,10.5812,10.6494,10.5733,10.599,569858.94890332,0
+SCI.US,D,20071126,000000,10.5733,10.6632,10.5239,10.5555,1986685.6681175,0
+SCI.US,D,20071127,000000,10.5812,10.5812,10.3608,10.4666,2633093.8307292,0
+SCI.US,D,20071128,000000,10.5239,10.7403,10.4429,10.7265,1453304.887815,0
+SCI.US,D,20071129,000000,10.6632,10.7759,10.6079,10.7117,1330393.3008887,0
+SCI.US,D,20071130,000000,10.8016,10.844,10.7117,10.8363,1424217.866182,0
+SCI.US,D,20071203,000000,10.9173,10.9173,10.6227,10.6227,1244606.4182118,0
+SCI.US,D,20071204,000000,10.5555,10.7028,10.4823,10.6564,1337554.7708734,0
+SCI.US,D,20071205,000000,10.7335,10.9173,10.6939,10.9094,1444690.4832587,0
+SCI.US,D,20071206,000000,10.9231,11.2088,10.9094,11.1267,1905452.8651807,0
+SCI.US,D,20071207,000000,11.1841,11.2671,11.1515,11.2009,1041051.9035961,0
+SCI.US,D,20071210,000000,11.3008,11.4065,11.2335,11.4065,1025351.9135211,0
+SCI.US,D,20071211,000000,11.4233,11.5034,11.1436,11.1436,2033304.0249334,0
+SCI.US,D,20071212,000000,11.2849,11.446,11.2257,11.2582,1559175.8591038,0
+SCI.US,D,20071213,000000,11.1841,11.2582,11.112,11.2582,659091.99811994,0
+SCI.US,D,20071214,000000,11.1515,11.2088,11.0546,11.1347,2070199.0521994,0
+SCI.US,D,20071217,000000,11.0636,11.1436,11.0132,11.0399,679443.20005141,0
+SCI.US,D,20071218,000000,11.1189,11.3462,11.0546,11.2928,1154550.781386,0
+SCI.US,D,20071219,000000,11.2849,11.3462,11.1683,11.2671,728344.16159811,0
+SCI.US,D,20071220,000000,11.3067,11.3382,11.112,11.3008,874218.3878718,0
+SCI.US,D,20071221,000000,11.4371,11.5191,11.2761,11.3799,1770990.6507687,0
+SCI.US,D,20071224,000000,11.4065,11.5034,11.3799,11.4865,431102.68552056,0
+SCI.US,D,20071226,000000,11.4638,11.4638,11.3886,11.3886,758381.25674278,0
+SCI.US,D,20071227,000000,11.3886,11.4143,11.3235,11.3235,576844.36692733,0
+SCI.US,D,20071228,000000,11.3629,11.5034,11.3382,11.4717,946973.37829075,0
+SCI.US,D,20071231,000000,11.4787,11.5428,11.3799,11.4638,1470552.9209921,0
+SCI.US,D,20080102,000000,11.4065,11.4233,11.1683,11.3235,1806538.9817153,0
+SCI.US,D,20080103,000000,11.3382,11.3629,11.105,11.112,1011383.1010588,0
+SCI.US,D,20080104,000000,10.9765,11.0636,10.8184,10.861,1299927.2055641,0
+SCI.US,D,20080107,000000,10.9231,11.0219,10.861,10.9231,1139596.4826614,0
+SCI.US,D,20080108,000000,10.9765,11.1267,10.8016,10.8363,1511392.9286864,0
+SCI.US,D,20080109,000000,10.7759,10.8934,10.7582,10.852,1045989.4528368,0
+SCI.US,D,20080110,000000,10.7492,11.0132,10.7492,10.9618,625262.70327162,0
+SCI.US,D,20080111,000000,10.9024,10.9311,10.7582,10.7849,931052.81736842,0
+SCI.US,D,20080114,000000,10.8837,10.9311,10.7849,10.9024,876301.6694059,0
+SCI.US,D,20080115,000000,10.8934,10.8934,10.4192,10.5733,946047.58780814,0
+SCI.US,D,20080116,000000,10.515,10.5377,10.091,10.1177,1942731.3619473,0
+SCI.US,D,20080117,000000,10.1404,10.1562,9.88938,9.90222,1654778.1444823,0
+SCI.US,D,20080118,000000,9.92886,9.99415,9.46241,9.55432,2516659.7418027,0
+SCI.US,D,20080122,000000,9.1922,9.55432,9.17669,9.4545,2027488.2394754,0
+SCI.US,D,20080123,000000,9.27591,9.5227,9.16214,9.5138,2644591.8449854,0
+SCI.US,D,20080124,000000,9.5227,9.60177,9.37464,9.49008,1771352.8726187,0
+SCI.US,D,20080125,000000,9.53852,9.56223,9.35982,9.43869,1743579.1581403,0
+SCI.US,D,20080128,000000,9.412,9.62549,9.35103,9.58397,1513426.6323694,0
+SCI.US,D,20080129,000000,9.62549,10.1078,9.62549,10.091,2369774.7344446,0
+SCI.US,D,20080130,000000,10.0673,10.0673,9.69368,9.69368,1480952.1281837,0
+SCI.US,D,20080131,000000,9.56717,9.87257,9.56717,9.78955,1766896.9367877,0
+SCI.US,D,20080201,000000,9.81426,9.87257,9.6581,9.79746,1621234.1752253,0
+SCI.US,D,20080204,000000,9.75101,9.86268,9.69368,9.78955,860656.31614617,0
+SCI.US,D,20080205,000000,9.6581,9.78955,9.50589,9.5138,684252.25159662,0
+SCI.US,D,20080206,000000,9.50589,9.5227,9.2594,9.31041,1121332.6094355,0
+SCI.US,D,20080207,000000,9.23262,9.48119,9.23262,9.43869,2339526.1745887,0
+SCI.US,D,20080208,000000,9.43869,9.5138,9.34312,9.47229,3284831.106425,0
+SCI.US,D,20080211,000000,9.46241,9.50589,9.34312,9.44759,1414054.4067307,0
+SCI.US,D,20080212,000000,9.5138,9.5138,9.41991,9.48119,1092009.8400622,0
+SCI.US,D,20080213,000000,9.53852,9.53852,9.36872,9.4545,1505881.6928845,0
+SCI.US,D,20080214,000000,9.44759,9.46241,9.2594,9.2594,1334742.9984677,0
+SCI.US,D,20080215,000000,9.1922,9.21612,9.0221,9.04661,2237998.8301214,0
+SCI.US,D,20080219,000000,9.12233,9.1835,8.95836,8.9797,2312714.6751364,0
+SCI.US,D,20080220,000000,8.95836,9.12233,8.92525,9.0561,2135184.4851146,0
+SCI.US,D,20080221,000000,9.08822,9.12233,8.8441,8.85161,1071750.7112824,0
+SCI.US,D,20080222,000000,8.89293,8.91745,8.61461,8.74438,1874114.604396,0
+SCI.US,D,20080225,000000,8.75396,9.13912,8.73717,9.0731,3269054.2200912,0
+SCI.US,D,20080226,000000,9.0731,9.23262,9.0561,9.16995,3906276.3151709,0
+SCI.US,D,20080227,000000,9.13033,9.1835,9.0648,9.11589,2482055.4136104,0
+SCI.US,D,20080228,000000,9.08091,9.1835,8.98751,9.0561,2166173.6773566,0
+SCI.US,D,20080229,000000,9.02951,9.36872,8.80259,8.8107,2873133.5964957,0
+SCI.US,D,20080303,000000,8.77808,8.88472,8.72906,8.88472,2072833.7608517,0
+SCI.US,D,20080304,000000,8.8267,8.91745,8.68024,8.77808,2507267.2685239,0
+SCI.US,D,20080305,000000,8.8267,9.02951,8.7941,8.96597,2082580.3616374,0
+SCI.US,D,20080306,000000,8.90183,8.99591,8.8267,8.83481,2103414.1887713,0
+SCI.US,D,20080307,000000,8.74438,8.78707,8.41941,8.43641,2100165.3218428,0
+SCI.US,D,20080310,000000,8.4285,8.53297,8.4028,8.43641,1932543.619467,0
+SCI.US,D,20080311,000000,8.52605,8.58179,8.23914,8.30506,3082320.7620586,0
+SCI.US,D,20080312,000000,8.30506,8.4028,8.22332,8.24704,2586164.8535,0
+SCI.US,D,20080313,000000,8.16619,8.54107,8.06865,8.46814,2394632.4618511,0
+SCI.US,D,20080314,000000,8.59099,8.59099,8.20673,8.26414,1885404.1893195,0
+SCI.US,D,20080317,000000,8.35289,8.35289,7.58743,7.73439,2809493.8481073,0
+SCI.US,D,20080318,000000,7.89697,7.92168,7.68467,7.84023,8638131.0992294,0
+SCI.US,D,20080319,000000,7.91348,8.76948,7.89697,8.378,4855521.168471,0
+SCI.US,D,20080320,000000,8.45242,8.45242,8.16619,8.20673,4695910.8420968,0
+SCI.US,D,20080324,000000,8.28035,8.54848,8.1827,8.45242,1801142.0785085,0
+SCI.US,D,20080325,000000,8.45242,8.5648,8.28806,8.35289,2927499.251372,0
+SCI.US,D,20080326,000000,8.36149,8.44491,8.23914,8.30506,1642891.6017612,0
+SCI.US,D,20080327,000000,8.38738,8.43641,8.31317,8.32186,2010514.4021679,0
+SCI.US,D,20080328,000000,8.30506,8.32186,8.05204,8.10116,1879051.1418437,0
+SCI.US,D,20080331,000000,8.14999,8.32186,8.06045,8.27195,4213962.5291196,0
+SCI.US,D,20080401,000000,8.28035,8.39469,8.24704,8.36149,2618654.534579,0
+SCI.US,D,20080402,000000,8.41941,8.4285,8.28035,8.33718,1445669.8987638,0
+SCI.US,D,20080403,000000,8.33718,8.53297,8.29616,8.50144,5297069.6036555,0
+SCI.US,D,20080404,000000,8.52605,8.5648,8.45242,8.51804,1720281.6153504,0
+SCI.US,D,20080407,000000,8.58179,8.65651,8.53297,8.5987,1189426.2700694,0
+SCI.US,D,20080408,000000,8.50836,8.5987,8.4285,8.5648,1003434.4562157,0
+SCI.US,D,20080409,000000,8.51804,8.5737,8.28806,8.30506,1454368.2821288,0
+SCI.US,D,20080410,000000,8.30506,8.49255,8.30506,8.44491,1300437.1491742,0
+SCI.US,D,20080411,000000,8.32186,8.36149,8.24704,8.28035,1686040.5208012,0
+SCI.US,D,20080414,000000,8.30506,8.4119,8.28806,8.33718,1206110.7346139,0
+SCI.US,D,20080415,000000,8.3695,8.64812,8.30506,8.50144,2280875.5768775,0
+SCI.US,D,20080416,000000,8.58179,8.76948,8.54848,8.71275,1288469.6630231,0
+SCI.US,D,20080417,000000,8.66482,8.74438,8.60818,8.69634,1213975.4006482,0
+SCI.US,D,20080418,000000,8.8441,8.93364,8.75396,8.8441,1807762.2393038,0
+SCI.US,D,20080421,000000,8.7941,8.85161,8.54107,8.59099,1914599.4727904,0
+SCI.US,D,20080422,000000,8.5737,8.5737,8.35289,8.38738,1089218.3035141,0
+SCI.US,D,20080423,000000,8.39469,8.50144,8.33718,8.3695,1146251.0444146,0
+SCI.US,D,20080424,000000,8.38738,8.55709,8.30506,8.44491,1102965.5333362,0
+SCI.US,D,20080425,000000,8.45242,8.5987,8.39469,8.5648,1241687.3957611,0
+SCI.US,D,20080428,000000,8.61461,8.85161,8.59099,8.83481,1993791.4894939,0
+SCI.US,D,20080429,000000,8.83481,9.0221,8.78707,8.94135,1616448.3949162,0
+SCI.US,D,20080430,000000,9.01252,9.19991,8.99591,9.0648,2509950.543234,0
+SCI.US,D,20080501,000000,9.13033,9.15425,8.97268,9.13033,1198431.2266762,0
+SCI.US,D,20080502,000000,9.17669,9.22481,9.13033,9.1922,1634064.7207007,0
+SCI.US,D,20080505,000000,9.24221,9.28372,9.0648,9.12233,1342650.1598028,0
+SCI.US,D,20080506,000000,9.0561,9.13912,8.90183,9.04661,1417852.6771917,0
+SCI.US,D,20080507,000000,9.0392,9.17669,8.95836,8.95836,1266996.3827908,0
+SCI.US,D,20080508,000000,8.97268,9.4288,8.8267,9.17669,3263910.2651036,0
+SCI.US,D,20080509,000000,9.04661,9.0731,8.87642,9.0392,2065578.1941294,0
+SCI.US,D,20080512,000000,9.14772,9.17669,8.98751,9.15425,1528853.4383678,0
+SCI.US,D,20080513,000000,9.1835,9.24962,9.08822,9.20772,1706911.7842714,0
+SCI.US,D,20080514,000000,9.21612,9.34312,9.15425,9.1835,1853853.4520306,0
+SCI.US,D,20080515,000000,9.14772,9.14772,8.95095,9.09742,1499177.5532803,0
+SCI.US,D,20080516,000000,9.08822,9.09742,8.93364,9.0731,1083114.157086,0
+SCI.US,D,20080519,000000,9.0561,9.0731,8.86703,8.86703,1552471.7194997,0
+SCI.US,D,20080520,000000,8.86071,8.91745,8.8107,8.86071,1652318.4759979,0
+SCI.US,D,20080521,000000,8.86071,8.93364,8.64812,8.74438,3714286.5931415,0
+SCI.US,D,20080522,000000,8.76948,8.85161,8.70396,8.74438,1829074.6444687,0
+SCI.US,D,20080523,000000,8.76948,8.76948,8.53297,8.66482,1203857.4718765,0
+SCI.US,D,20080527,000000,8.66482,8.68834,8.5648,8.59099,2122730.3265895,0
+SCI.US,D,20080528,000000,8.61461,8.6236,8.50836,8.52605,2101126.525076,0
+SCI.US,D,20080529,000000,8.49255,8.73717,8.49255,8.60818,2198229.2992913,0
+SCI.US,D,20080530,000000,8.60818,8.76948,8.59099,8.72906,2571055.7504653,0
+SCI.US,D,20080602,000000,8.76948,8.76948,8.53297,8.60818,1472552.2237174,0
+SCI.US,D,20080603,000000,8.5987,8.68834,8.54848,8.63941,1449157.5488115,0
+SCI.US,D,20080604,000000,8.63941,8.8267,8.60818,8.76948,2490679.9360954,0
+SCI.US,D,20080605,000000,8.76948,8.95836,8.74438,8.94135,2831632.8880527,0
+SCI.US,D,20080606,000000,8.86703,8.90183,8.76948,8.81909,1892437.1616088,0
+SCI.US,D,20080609,000000,8.81909,8.81909,8.50144,8.54107,2245180.5359637,0
+SCI.US,D,20080610,000000,8.46814,8.53297,8.45934,8.46814,2019799.6254017,0
+SCI.US,D,20080611,000000,8.44491,8.54848,8.35289,8.39469,3414575.3306507,0
+SCI.US,D,20080612,000000,8.45242,8.45934,8.30506,8.30506,3282879.3579649,0
+SCI.US,D,20080613,000000,8.34538,8.46814,8.32186,8.43641,2052685.9292885,0
+SCI.US,D,20080616,000000,8.38738,8.39469,8.28035,8.31317,1250347.3309969,0
+SCI.US,D,20080617,000000,8.32186,8.39469,8.26414,8.31317,1294684.0948747,0
+SCI.US,D,20080618,000000,8.28806,8.38738,8.23914,8.25565,1584265.287079,0
+SCI.US,D,20080619,000000,8.23914,8.33718,8.16619,8.33718,1105232.9611739,0
+SCI.US,D,20080620,000000,8.31317,8.32947,8.1744,8.1827,2122491.5434705,0
+SCI.US,D,20080623,000000,8.20673,8.30506,8.12558,8.12558,901219.09259206,0
+SCI.US,D,20080624,000000,8.06865,8.22332,8.06045,8.12558,2181604.5305265,0
+SCI.US,D,20080625,000000,8.15819,8.36149,8.09286,8.29616,1431800.2420035,0
+SCI.US,D,20080626,000000,8.23212,8.28806,8.1827,8.21531,3859079.2128295,0
+SCI.US,D,20080627,000000,8.1827,8.44491,8.10116,8.16619,4006584.4492212,0
+SCI.US,D,20080630,000000,8.24704,8.24704,7.75031,8.04414,1596099.2165705,0
+SCI.US,D,20080701,000000,7.93789,8.03573,7.88887,7.9789,1839893.7457043,0
+SCI.US,D,20080702,000000,8.05204,8.05204,7.62804,7.67706,4753312.8873975,0
+SCI.US,D,20080703,000000,7.67706,7.78273,7.61935,7.64416,1562990.3182507,0
+SCI.US,D,20080707,000000,7.70929,7.72569,7.48097,7.5462,1387460.4427471,0
+SCI.US,D,20080708,000000,7.5217,7.67706,7.38323,7.63575,2120160.3726815,0
+SCI.US,D,20080709,000000,7.61935,7.71798,7.58743,7.61935,1952859.4086478,0
+SCI.US,D,20080710,000000,7.61154,7.61154,7.39964,7.48917,3704956.8510211,0
+SCI.US,D,20080711,000000,7.44025,7.50549,7.35823,7.49748,1921618.2799794,0
+SCI.US,D,20080714,000000,7.48097,7.7582,7.48097,7.66056,3018328.9097488,0
+SCI.US,D,20080715,000000,7.57892,7.66876,7.49748,7.55431,1834251.9886211,0
+SCI.US,D,20080716,000000,7.56292,7.79922,7.5138,7.79922,1357556.9042622,0
+SCI.US,D,20080717,000000,7.79922,7.92168,7.65256,7.88887,1431403.6191956,0
+SCI.US,D,20080718,000000,7.89697,7.93789,7.79922,7.84023,960328.03247657,0
+SCI.US,D,20080721,000000,7.86455,7.92989,7.72569,7.76651,639009.93309378,0
+SCI.US,D,20080722,000000,7.68467,8.07645,7.57892,8.05204,2509919.1776549,0
+SCI.US,D,20080723,000000,8.04414,8.20673,8.01133,8.10897,1859030.7961831,0
+SCI.US,D,20080724,000000,8.12558,8.12558,7.96221,8.00302,1175269.264132,0
+SCI.US,D,20080725,000000,8.00302,8.09286,7.91348,7.92168,707573.0656226,0
+SCI.US,D,20080728,000000,7.88887,7.92989,7.76651,7.77472,990887.21274586,0
+SCI.US,D,20080729,000000,7.79122,7.87266,7.75031,7.87266,858942.33901222,0
+SCI.US,D,20080730,000000,7.88077,7.88887,7.68467,7.79122,954423.20924538,0
+SCI.US,D,20080731,000000,7.7582,7.83145,7.69328,7.80752,1000857.4197575,0
+SCI.US,D,20080801,000000,7.7582,7.88887,7.64416,7.88077,1229856.5016483,0
+SCI.US,D,20080804,000000,7.88077,7.98681,7.79922,7.9542,1597165.646263,0
+SCI.US,D,20080805,000000,8.01133,8.01133,7.88887,7.99511,1641284.8746723,0
+SCI.US,D,20080806,000000,8.05204,8.05204,7.61154,7.88077,2689857.4347244,0
+SCI.US,D,20080807,000000,8.15819,8.58179,8.00302,8.30506,3639019.3210086,0
+SCI.US,D,20080808,000000,8.34538,8.5737,8.28035,8.54107,1724698.0912593,0
+SCI.US,D,20080811,000000,8.50144,8.53297,8.43641,8.47663,1750336.9227669,0
+SCI.US,D,20080812,000000,8.4119,8.5648,8.38738,8.51804,1728521.6565422,0
+SCI.US,D,20080813,000000,8.45242,8.5648,8.32947,8.5648,1645927.9921856,0
+SCI.US,D,20080814,000000,8.49255,8.60818,8.45242,8.5648,1155576.7393635,0
+SCI.US,D,20080815,000000,8.60818,8.6318,8.50836,8.55709,571685.23504662,0
+SCI.US,D,20080818,000000,8.54107,8.59099,8.378,8.45242,955858.9433381,0
+SCI.US,D,20080819,000000,8.4028,8.4119,8.31317,8.32947,647074.93411774,0
+SCI.US,D,20080820,000000,8.33718,8.3695,8.23212,8.26414,1148707.6775204,0
+SCI.US,D,20080821,000000,8.21531,8.29616,8.09286,8.21531,1247365.5773879,0
+SCI.US,D,20080822,000000,8.26414,8.29616,8.19892,8.29616,785749.24227746,0
+SCI.US,D,20080825,000000,8.24704,8.25565,8.06045,8.11757,1361303.5732864,0
+SCI.US,D,20080826,000000,8.09286,8.15819,8.04414,8.10116,1020940.4965765,0
+SCI.US,D,20080827,000000,8.10116,8.32947,8.08485,8.26414,996835.54307076,0
+SCI.US,D,20080828,000000,8.27195,8.49255,8.23914,8.49255,940608.18930044,0
+SCI.US,D,20080829,000000,8.48424,8.52605,8.30506,8.32947,1328667.1822402,0
+SCI.US,D,20080902,000000,8.48424,8.48424,8.1744,8.24704,1429677.5005471,0
+SCI.US,D,20080903,000000,8.24704,8.24704,8.14999,8.1744,1372175.2877516,0
+SCI.US,D,20080904,000000,8.14189,8.23212,8.11757,8.16619,1162257.6077315,0
+SCI.US,D,20080905,000000,8.10116,8.19081,8.09286,8.13368,1649640.260252,0
+SCI.US,D,20080908,000000,8.27195,8.41941,8.25565,8.38738,1049859.5605919,0
+SCI.US,D,20080909,000000,8.39469,8.44491,8.10897,8.10897,4123000.3258759,0
+SCI.US,D,20080910,000000,8.13368,8.14189,7.93789,7.94599,1728838.3477127,0
+SCI.US,D,20080911,000000,7.9789,8.00302,7.82394,7.96221,1041178.3777058,0
+SCI.US,D,20080912,000000,8.01133,8.06045,7.75031,7.79922,6019461.3877572,0
+SCI.US,D,20080915,000000,7.7418,7.9705,7.48097,7.83145,7115130.8826561,0
+SCI.US,D,20080916,000000,7.75031,7.75031,7.40765,7.61154,2315790.525483,0
+SCI.US,D,20080917,000000,7.10571,7.66876,7.10571,7.50549,3745828.2242945,0
+SCI.US,D,20080918,000000,7.56292,7.68467,7.03227,7.22806,5429975.6806225,0
+SCI.US,D,20080919,000000,7.35823,8.12558,7.35823,7.65256,2944960.7728463,0
+SCI.US,D,20080922,000000,7.57053,7.65256,7.34222,7.35823,1904593.853028,0
+SCI.US,D,20080923,000000,7.45667,7.45667,7.17894,7.22006,2084575.6171911,0
+SCI.US,D,20080924,000000,7.21205,7.26067,6.96724,7.08159,1719193.9380075,0
+SCI.US,D,20080925,000000,7.0975,7.14652,6.99965,7.03227,1532239.9091277,0
+SCI.US,D,20080926,000000,6.99965,7.15493,6.98354,7.13021,1608372.2641706,0
+SCI.US,D,20080929,000000,6.97505,7.07298,6.49392,6.64078,3993176.1700129,0
+SCI.US,D,20080930,000000,6.62408,6.84478,6.56745,6.82007,2062506.3909543,0
+SCI.US,D,20081001,000000,6.77105,6.97505,6.71412,6.73874,2646416.107543,0
+SCI.US,D,20081002,000000,6.70592,6.74654,6.55935,6.59196,2519393.6061568,0
+SCI.US,D,20081003,000000,6.55105,6.6732,6.2657,6.28983,2056537.8247719,0
+SCI.US,D,20081006,000000,6.12675,6.17557,5.54757,6.037,2752460.0954138,0
+SCI.US,D,20081007,000000,6.12675,6.16776,5.80049,5.86573,4109302.6739048,0
+SCI.US,D,20081008,000000,5.88204,6.2409,5.75967,6.12675,5246993.9505784,0
+SCI.US,D,20081009,000000,6.15897,6.15897,5.74337,5.77589,4712164.2828756,0
+SCI.US,D,20081010,000000,5.71075,5.8086,4.94419,5.44973,5391168.3648184,0
+SCI.US,D,20081013,000000,5.66164,5.72706,5.42502,5.70266,2911720.3414525,0
+SCI.US,D,20081014,000000,5.91465,6.62408,5.54757,5.71075,3177195.5683583,0
+SCI.US,D,20081015,000000,5.64533,5.64533,5.10718,5.10718,3503408.7216808,0
+SCI.US,D,20081016,000000,5.13979,5.29437,4.78072,5.29437,3955819.7651948,0
+SCI.US,D,20081017,000000,5.22943,5.49865,5.16391,5.23744,1563642.9246565,0
+SCI.US,D,20081020,000000,5.24574,5.41702,5.14779,5.41702,1603127.1298954,0
+SCI.US,D,20081021,000000,5.34358,5.47435,5.16391,5.30306,1412175.5073578,0
+SCI.US,D,20081022,000000,5.30306,5.31096,5.10718,5.22133,1628210.4871134,0
+SCI.US,D,20081023,000000,5.23744,5.35998,5.00903,5.19682,1865306.9474002,0
+SCI.US,D,20081024,000000,4.87857,5.26965,4.7562,5.11537,1355663.839789,0
+SCI.US,D,20081027,000000,4.99301,5.17211,4.87857,4.87857,1441852.4042383,0
+SCI.US,D,20081028,000000,4.93551,5.34358,4.87857,5.34358,2080253.2380199,0
+SCI.US,D,20081029,000000,5.35998,5.62931,5.23744,5.44133,1682569.0594395,0
+SCI.US,D,20081030,000000,5.53117,5.6046,5.36809,5.49055,2121537.4227872,0
+SCI.US,D,20081031,000000,5.42502,5.64533,5.38441,5.62931,2811195.6837266,0
+SCI.US,D,20081103,000000,5.6046,5.71866,5.55578,5.64533,1557571.1556006,0
+SCI.US,D,20081104,000000,5.74337,5.82501,5.56399,5.75128,2112044.7820136,0
+SCI.US,D,20081105,000000,5.77589,5.88204,5.66164,5.68614,1658075.577469,0
+SCI.US,D,20081106,000000,5.35179,5.35179,4.76441,5.05815,5210363.0012532,0
+SCI.US,D,20081107,000000,5.09857,5.19682,4.89507,5.03374,3028420.5319057,0
+SCI.US,D,20081110,000000,5.09857,5.11537,4.81334,4.89507,2341987.8666588,0
+SCI.US,D,20081111,000000,4.86206,4.90278,4.63395,4.63395,2382925.0064692,0
+SCI.US,D,20081112,000000,4.57682,4.61744,4.2912,4.32372,2871912.362493,0
+SCI.US,D,20081113,000000,4.35662,4.94419,4.22586,4.93551,3353500.4772058,0
+SCI.US,D,20081114,000000,4.87047,5.03374,4.65006,4.65006,2393702.624197,0
+SCI.US,D,20081117,000000,4.60935,4.87047,4.5194,4.77252,2560502.7507563,0
+SCI.US,D,20081118,000000,4.78072,4.87047,4.41365,4.60935,2067934.6597403,0
+SCI.US,D,20081119,000000,4.60935,4.74792,4.25047,4.2912,3363584.0050198,0
+SCI.US,D,20081120,000000,4.24218,4.32372,3.46742,3.51594,5746897.539954,0
+SCI.US,D,20081121,000000,3.60597,3.70363,3.37727,3.68751,3035022.4804293,0
+SCI.US,D,20081124,000000,3.71192,3.96514,3.65501,3.96514,2067516.789282,0
+SCI.US,D,20081125,000000,4.01397,4.41365,3.89932,4.36423,3621546.6698126,0
+SCI.US,D,20081126,000000,4.29949,4.63395,4.25878,4.59303,1912255.148694,0
+SCI.US,D,20081128,000000,4.66647,4.76441,4.5194,4.74792,1484820.2123532,0
+SCI.US,D,20081201,000000,4.65006,4.72399,4.19325,4.19325,2106403.0249305,0
+SCI.US,D,20081202,000000,4.25047,4.35662,4.04638,4.17714,3068278.0887163,0
+SCI.US,D,20081203,000000,4.11991,4.42986,4.06289,4.38074,2705800.25509,0
+SCI.US,D,20081204,000000,4.2912,4.44646,4.00556,4.16073,3099457.4980193,0
+SCI.US,D,20081205,000000,4.11991,4.33992,3.8672,4.28279,4421123.0735495,0
+SCI.US,D,20081208,000000,4.36423,4.47888,4.11991,4.25878,4703947.5129202,0
+SCI.US,D,20081209,000000,4.21775,4.43796,4.16073,4.17714,4485881.8648602,0
+SCI.US,D,20081210,000000,4.23417,4.42986,4.17714,4.38923,3152895.3388272,0
+SCI.US,D,20081211,000000,4.32372,4.45408,4.19325,4.25878,2900224.350782,0
+SCI.US,D,20081212,000000,4.13613,4.38074,4.0871,4.33992,1894446.5822627,0
+SCI.US,D,20081215,000000,4.37304,4.42186,4.0871,4.15243,1091900.5664314,0
+SCI.US,D,20081216,000000,4.20136,4.46247,4.20136,4.45408,1461859.5965914,0
+SCI.US,D,20081217,000000,4.39714,4.48668,4.33992,4.41365,2186050.3484288,0
+SCI.US,D,20081218,000000,4.42986,4.55222,4.33992,4.53571,1376153.6573446,0
+SCI.US,D,20081219,000000,4.55222,4.59303,4.25878,4.36423,2986308.7005649,0
+SCI.US,D,20081222,000000,4.34832,4.35662,4.05479,4.12802,1985564.6016096,0
+SCI.US,D,20081223,000000,4.12802,4.21775,4.11161,4.16073,1687108.9740794,0
+SCI.US,D,20081224,000000,4.16073,4.20136,4.0792,4.11161,1052504.387173,0
+SCI.US,D,20081226,000000,4.11991,4.14443,4.0871,4.13613,857692.77480891,0
+SCI.US,D,20081229,000000,4.13613,4.13613,3.8672,3.92432,1345586.3827324,0
+SCI.US,D,20081230,000000,3.94053,3.99746,3.91592,3.98114,1932549.6902243,0
+SCI.US,D,20081231,000000,3.98114,4.0954,3.95654,4.05479,2651863.6003937,0
+SCI.US,D,20090102,000000,4.05479,4.14443,3.99746,4.12802,2763625.2298134,0
+SCI.US,D,20090105,000000,4.05479,4.0792,3.96514,4.02979,1597291.1085799,0
+SCI.US,D,20090106,000000,4.04638,4.21775,4.04638,4.21775,3443208.0572819,0
+SCI.US,D,20090107,000000,4.16893,4.39714,4.11991,4.3072,2067614.9331911,0
+SCI.US,D,20090108,000000,4.33201,4.33201,4.17714,4.3072,5334701.2161362,0
+SCI.US,D,20090109,000000,4.2912,4.36423,4.18505,4.27508,5753709.941396,0
+SCI.US,D,20090112,000000,4.25047,4.27508,4.01397,4.11991,1799689.1439369,0
+SCI.US,D,20090113,000000,4.10341,4.11991,3.8749,3.95654,1968367.1580763,0
+SCI.US,D,20090114,000000,3.8749,3.89151,3.67961,3.70363,3372599.0795555,0
+SCI.US,D,20090115,000000,3.68751,3.73663,3.56496,3.71192,2068162.3131378,0
+SCI.US,D,20090116,000000,3.78566,3.81037,3.6468,3.69572,1306288.347383,0
+SCI.US,D,20090120,000000,3.70363,3.70363,3.40989,3.42669,1065625.3172041,0
+SCI.US,D,20090121,000000,3.42669,3.58947,3.40188,3.55715,1095960.8912475,0
+SCI.US,D,20090122,000000,3.48361,3.55715,3.4342,3.45881,1207467.5488622,0
+SCI.US,D,20090123,000000,3.4342,3.57326,3.33656,3.50002,1275367.9570565,0
+SCI.US,D,20090126,000000,3.50793,3.60597,3.50793,3.55715,964328.66151291,0
+SCI.US,D,20090127,000000,3.56496,3.72813,3.56496,3.65501,945963.60899933,0
+SCI.US,D,20090128,000000,3.72023,3.8672,3.54885,3.80156,4037140.5941119,0
+SCI.US,D,20090129,000000,3.83439,3.83439,3.70363,3.76885,1507108.9976444,0
+SCI.US,D,20090130,000000,3.6468,3.76105,3.6468,3.71192,2716052.7523145,0
+SCI.US,D,20090202,000000,3.67961,3.76885,3.56496,3.65501,1562220.3438712,0
+SCI.US,D,20090203,000000,3.6714,3.71192,3.60597,3.67961,1000277.6624389,0
+SCI.US,D,20090204,000000,3.69572,3.77726,3.65501,3.74444,1732794.4578625,0
+SCI.US,D,20090205,000000,3.71192,3.78566,3.6714,3.71192,1533951.8626759,0
+SCI.US,D,20090206,000000,3.71192,4.02979,3.71192,3.99746,1469627.1305095,0
+SCI.US,D,20090209,000000,3.83439,3.83439,3.41829,3.46742,2772586.6793265,0
+SCI.US,D,20090210,000000,3.4342,3.47522,3.35335,3.38607,2596512.459255,0
+SCI.US,D,20090211,000000,3.41829,3.46742,3.30413,3.35335,958434.96800338,0
+SCI.US,D,20090212,000000,3.40188,3.50793,3.33656,3.4429,1173469.2846034,0
+SCI.US,D,20090213,000000,3.46742,3.50793,3.34495,3.41829,1903156.0953495,0
+SCI.US,D,20090217,000000,3.32845,3.45881,3.29574,3.40188,1213396.6551225,0
+SCI.US,D,20090218,000000,3.40989,3.48361,3.29574,3.32034,1816306.8301516,0
+SCI.US,D,20090219,000000,3.32845,3.36936,2.97769,3.0103,1819908.8127942,0
+SCI.US,D,20090220,000000,2.98579,2.98579,2.5696,2.90425,3693377.8933347,0
+SCI.US,D,20090223,000000,2.91236,2.98579,2.81421,2.82271,2262524.6894642,0
+SCI.US,D,20090224,000000,2.85543,3.00199,2.75747,2.98579,1322112.7879819,0
+SCI.US,D,20090225,000000,2.94516,2.99399,2.7901,2.8067,1026968.7585388,0
+SCI.US,D,20090226,000000,2.86363,3.17368,2.79791,2.82271,1657354.1691475,0
+SCI.US,D,20090227,000000,2.74138,2.88813,2.61042,2.75747,2087432.9202764,0
+SCI.US,D,20090302,000000,2.70045,2.70045,2.34939,2.41452,2191006.1099411,0
+SCI.US,D,20090303,000000,2.43923,2.57829,2.3661,2.42293,2282007.7731071,0
+SCI.US,D,20090304,000000,2.43094,2.5696,2.39841,2.51268,1237303.2972243,0
+SCI.US,D,20090305,000000,2.43923,2.43923,2.29257,2.33318,2001430.5257166,0
+SCI.US,D,20090306,000000,2.35769,2.47165,2.26825,2.37401,1937663.2914256,0
+SCI.US,D,20090309,000000,2.39841,2.43923,2.24355,2.26825,1098986.1519503,0
+SCI.US,D,20090310,000000,2.30867,2.43094,2.25955,2.3904,2105213.156507,0
+SCI.US,D,20090311,000000,2.40672,2.48015,2.21913,2.23524,2316219.5256629,0
+SCI.US,D,20090312,000000,2.23524,2.32499,2.17,2.28426,3162450.7107592,0
+SCI.US,D,20090313,000000,2.37401,2.5944,2.23524,2.49626,1992856.5928755,0
+SCI.US,D,20090316,000000,2.52917,2.67584,2.50477,2.57829,2353794.4777426,0
+SCI.US,D,20090317,000000,2.62712,2.64313,2.52116,2.62712,1587894.5881295,0
+SCI.US,D,20090318,000000,2.62712,2.65173,2.50477,2.64313,1415340.3954776,0
+SCI.US,D,20090319,000000,2.67584,2.72477,2.53708,2.586,1215938.2788299,0
+SCI.US,D,20090320,000000,2.61042,2.61882,2.48835,2.52116,1630777.4056428,0
+SCI.US,D,20090323,000000,2.586,2.68405,2.54508,2.67584,1413706.349981,0
+SCI.US,D,20090324,000000,2.62712,2.68405,2.586,2.61042,1240440.8669364,0
+SCI.US,D,20090325,000000,2.64313,2.74919,2.5944,2.68405,850255.08536881,0
+SCI.US,D,20090326,000000,2.71656,3.04282,2.69226,2.93696,1679089.503735,0
+SCI.US,D,20090327,000000,2.88813,2.96168,2.84722,2.84722,1285847.0958854,0
+SCI.US,D,20090330,000000,2.83892,2.83892,2.68405,2.77379,808365.84846093,0
+SCI.US,D,20090331,000000,2.8067,2.95327,2.74138,2.84722,1718779.1029279,0
+SCI.US,D,20090401,000000,2.78189,2.83892,2.66784,2.83892,1458686.6141286,0
+SCI.US,D,20090402,000000,2.88813,3.11645,2.87984,3.07572,1709091.186129,0
+SCI.US,D,20090403,000000,3.09224,3.09224,2.94516,3.06753,1017669.3702046,0
+SCI.US,D,20090406,000000,3.0103,3.07572,2.84722,2.91236,1185203.0466001,0
+SCI.US,D,20090407,000000,2.87984,2.93696,2.83111,2.86363,874568.4682073,0
+SCI.US,D,20090408,000000,2.87164,2.91236,2.72477,2.82271,1232347.5357119,0
+SCI.US,D,20090409,000000,2.87164,3.14086,2.84722,3.12445,2022580.0322281,0
+SCI.US,D,20090413,000000,3.09224,3.30413,3.03521,3.30413,1686690.0918283,0
+SCI.US,D,20090414,000000,3.27142,3.27142,3.12445,3.19809,1295132.3191192,0
+SCI.US,D,20090415,000000,3.14897,3.25521,3.13265,3.2059,900259.9129445,0
+SCI.US,D,20090416,000000,3.2389,3.36936,3.19809,3.35335,1543424.2675919,0
+SCI.US,D,20090417,000000,3.36936,3.55715,3.31243,3.50793,1859582.2233012,0
+SCI.US,D,20090420,000000,3.51594,3.54885,3.28753,3.36936,2212831.4940947,0
+SCI.US,D,20090421,000000,3.28753,3.48361,3.28753,3.4509,1944967.4242059,0
+SCI.US,D,20090422,000000,3.41829,3.54885,3.36107,3.4429,2523463.0371087,0
+SCI.US,D,20090423,000000,3.45881,3.50793,3.35335,3.40989,2368684.021723,0
+SCI.US,D,20090424,000000,3.42669,3.56496,3.39367,3.54885,1964018.4722902,0
+SCI.US,D,20090427,000000,3.52473,3.71192,3.42669,3.52473,2173079.1637434,0
+SCI.US,D,20090428,000000,3.46742,3.85859,3.46742,3.75294,3067736.779527,0
+SCI.US,D,20090429,000000,3.79327,3.83439,3.61388,3.68751,2733425.2360156,0
+SCI.US,D,20090430,000000,3.75294,3.83439,3.69572,3.69572,2380655.5550457,0
+SCI.US,D,20090501,000000,3.68751,3.76105,3.4509,3.50002,2979815.0138792,0
+SCI.US,D,20090504,000000,3.54074,3.67961,3.53234,3.65501,2984206.1949661,0
+SCI.US,D,20090505,000000,3.69572,3.89151,3.62228,3.84249,2830808.2768578,0
+SCI.US,D,20090506,000000,3.8749,3.94844,3.75294,3.94844,2075486.6817756,0
+SCI.US,D,20090507,000000,3.97295,4.0792,3.71192,4.03847,3221744.8087403,0
+SCI.US,D,20090508,000000,4.0792,4.61744,4.03847,4.44646,3137446.2733857,0
+SCI.US,D,20090511,000000,4.38923,4.41365,4.20136,4.32372,2637728.8538995,0
+SCI.US,D,20090512,000000,4.34832,4.5033,4.27508,4.44646,2026590.7791932,0
+SCI.US,D,20090513,000000,4.38923,4.38923,4.10341,4.10341,2368463.4508758,0
+SCI.US,D,20090514,000000,4.10341,4.21775,4.0792,4.11161,2184090.5056257,0
+SCI.US,D,20090515,000000,4.0871,4.22586,4.02979,4.04638,1237211.2240725,0
+SCI.US,D,20090518,000000,4.10341,4.21775,4.0792,4.20985,967159.65798325,0
+SCI.US,D,20090519,000000,4.18505,4.33992,4.15243,4.27508,1046751.3328732,0
+SCI.US,D,20090520,000000,4.3072,4.41365,4.25878,4.3072,1638909.1849966,0
+SCI.US,D,20090521,000000,4.20985,4.33992,4.16073,4.20985,784805.23952305,0
+SCI.US,D,20090522,000000,4.23417,4.23417,4.16073,4.16073,595804.3536527,0
+SCI.US,D,20090526,000000,4.06289,4.31591,4.06289,4.29949,1176845.6374345,0
+SCI.US,D,20090527,000000,4.29949,4.38074,4.20985,4.20985,866829.26448979,0
+SCI.US,D,20090528,000000,4.25047,4.2912,4.11991,4.25878,1096443.5164499,0
+SCI.US,D,20090529,000000,4.22586,4.36423,4.22586,4.36423,1382843.6318485,0
+SCI.US,D,20090601,000000,4.43796,4.69069,4.42986,4.65837,1426785.7965042,0
+SCI.US,D,20090602,000000,4.62565,4.76441,4.55222,4.72399,1188939.5976954,0
+SCI.US,D,20090603,000000,4.7562,4.77252,4.62565,4.69069,900350.97430344,0
+SCI.US,D,20090604,000000,4.61744,4.7315,4.60104,4.70738,1233769.1047043,0
+SCI.US,D,20090605,000000,4.77252,4.77252,4.60104,4.66647,884937.32161258,0
+SCI.US,D,20090608,000000,4.67457,4.7315,4.57682,4.69069,1128899.8083638,0
+SCI.US,D,20090609,000000,4.70738,4.71529,4.62565,4.67457,917843.86135691,0
+SCI.US,D,20090610,000000,4.69918,4.70738,4.62565,4.68298,1154460.73182,0
+SCI.US,D,20090611,000000,4.68298,4.76441,4.59303,4.70738,990358.0450711,0
+SCI.US,D,20090612,000000,4.69918,4.69918,4.60935,4.63395,722044.73914483,0
+SCI.US,D,20090615,000000,4.60935,4.60935,4.47888,4.57682,886781.82002767,0
+SCI.US,D,20090616,000000,4.59303,4.62565,4.43796,4.47078,914603.08877133,0
+SCI.US,D,20090617,000000,4.49519,4.62565,4.41365,4.55222,910716.7923301,0
+SCI.US,D,20090618,000000,4.56853,4.60935,4.45408,4.48668,715196.92495211,0
+SCI.US,D,20090619,000000,4.5194,4.5194,4.33992,4.45408,2088758.3689455,0
+SCI.US,D,20090622,000000,4.34832,4.45408,4.19325,4.19325,1178395.7041224,0
+SCI.US,D,20090623,000000,4.21775,4.26669,4.11991,4.14443,1278401.3121022,0
+SCI.US,D,20090624,000000,4.0954,4.22586,3.6714,4.11991,1281680.5328171,0
+SCI.US,D,20090625,000000,4.11161,4.14443,4.04638,4.11991,1991125.4152626,0
+SCI.US,D,20090626,000000,4.0871,4.33992,4.04638,4.33992,2945594.1551874,0
+SCI.US,D,20090629,000000,4.40544,4.47888,4.27508,4.45408,1238190.6395776,0
+SCI.US,D,20090630,000000,4.44646,4.54401,4.41365,4.47078,900476.43662022,0
+SCI.US,D,20090701,000000,4.48668,4.79684,4.48668,4.76441,1643065.6301361,0
+SCI.US,D,20090702,000000,4.67457,4.69918,4.5114,4.56043,1510842.5133612,0
+SCI.US,D,20090706,000000,4.55222,4.62565,4.40544,4.47078,825145.42153598,0
+SCI.US,D,20090707,000000,4.45408,4.57682,4.42986,4.5194,1138597.8430917,0
+SCI.US,D,20090708,000000,4.5279,4.55222,4.38074,4.45408,829177.41615152,0
+SCI.US,D,20090709,000000,4.47888,4.47888,4.31591,4.38923,677371.04823896,0
+SCI.US,D,20090710,000000,4.34832,4.44646,4.33992,4.38074,755687.86410374,0
+SCI.US,D,20090713,000000,4.41365,4.46247,4.25878,4.42986,670880.39693189,0
+SCI.US,D,20090714,000000,4.43796,4.5279,4.38923,4.48668,732589.64451074,0
+SCI.US,D,20090715,000000,4.49519,4.69069,4.49519,4.65006,941954.88561996,0
+SCI.US,D,20090716,000000,4.62565,4.86206,4.62565,4.82124,697594.76426791,0
+SCI.US,D,20090717,000000,4.83755,4.88677,4.77252,4.84615,529389.25740212,0
+SCI.US,D,20090720,000000,4.86206,4.97632,4.82994,4.97632,854493.48573129,0
+SCI.US,D,20090721,000000,4.99301,5.04165,4.91949,4.9518,622771.66920802,0
+SCI.US,D,20090722,000000,4.94419,5.13979,4.94419,5.04995,658599.25498875,0
+SCI.US,D,20090723,000000,5.03374,5.24574,5.03374,5.14779,837688.6178343,0
+SCI.US,D,20090724,000000,5.12299,5.1805,5.05815,5.05815,758986.30888332,0
+SCI.US,D,20090727,000000,5.06626,5.1805,5.00903,5.02553,696362.40054352,0
+SCI.US,D,20090728,000000,4.93551,5.13979,4.93551,5.04995,974292.79776732,0
+SCI.US,D,20090729,000000,4.99301,5.10718,4.96861,5.00903,740145.71371747,0
+SCI.US,D,20090730,000000,5.04995,5.22133,5.04995,5.17211,798733.58027023,0
+SCI.US,D,20090731,000000,5.17211,5.28656,5.14779,5.1561,876130.67640966,0
+SCI.US,D,20090803,000000,5.21322,5.25403,5.10718,5.14779,2169131.1479366,0
+SCI.US,D,20090804,000000,5.13979,5.13979,4.69918,5.09097,627064.70638587,0
+SCI.US,D,20090805,000000,5.09097,5.34358,4.99301,5.30306,2322566.5023814,0
+SCI.US,D,20090806,000000,5.70266,6.11845,5.62931,6.05322,5757481.905242,0
+SCI.US,D,20090807,000000,6.10254,6.33885,5.98017,6.0123,2424968.0358945,0
+SCI.US,D,20090810,000000,5.99658,6.28212,5.87383,6.16776,1420593.624096,0
+SCI.US,D,20090811,000000,6.17557,6.2657,6.06963,6.16776,1113984.9695614,0
+SCI.US,D,20090812,000000,6.15156,6.31434,6.15156,6.16776,986295.69666924,0
+SCI.US,D,20090813,000000,6.21628,6.28983,6.18378,6.25721,698942.47238031,0
+SCI.US,D,20090814,000000,6.2329,6.29803,6.05322,6.15897,747864.68157743,0
+SCI.US,D,20090817,000000,5.98017,6.037,5.89844,5.94746,1113523.5920095,0
+SCI.US,D,20090818,000000,5.93916,6.00449,5.87383,5.90644,726231.53807057,0
+SCI.US,D,20090819,000000,5.86573,6.11845,5.86573,6.11064,644004.14273551,0
+SCI.US,D,20090820,000000,6.08583,6.17557,6.02879,6.06963,564089.70591768,0
+SCI.US,D,20090821,000000,6.08583,6.10254,5.99658,6.037,991413.34504199,0
+SCI.US,D,20090824,000000,6.04551,6.15897,6.02091,6.15156,1477366.3342271,0
+SCI.US,D,20090825,000000,6.15156,6.15897,6.07802,6.13505,1507686.7313773,0
+SCI.US,D,20090826,000000,6.13505,6.13505,5.95537,6.0123,854238.51392624,0
+SCI.US,D,20090827,000000,6.10254,6.10254,5.85762,6.037,602714.89900379,0
+SCI.US,D,20090828,000000,6.06142,6.09413,5.84931,5.91465,1546569.9316471,0
+SCI.US,D,20090831,000000,5.82501,5.8414,5.73526,5.77589,1050834.9289256,0
+SCI.US,D,20090901,000000,5.75967,5.88204,5.5888,5.63732,1003578.1308043,0
+SCI.US,D,20090902,000000,5.54757,5.73526,5.54757,5.65363,1036491.7530987,0
+SCI.US,D,20090903,000000,5.66993,5.8414,5.59621,5.78429,2479449.0351588,0
+SCI.US,D,20090904,000000,5.79229,5.8167,5.72706,5.79229,535401.33067829,0
+SCI.US,D,20090908,000000,5.8414,5.8414,5.66993,5.77589,736666.15801286,0
+SCI.US,D,20090909,000000,5.79229,5.83302,5.76798,5.83302,1309636.3700136,0
+SCI.US,D,20090910,000000,5.83302,5.87383,5.80049,5.85762,924518.65896763,0
+SCI.US,D,20090911,000000,5.84931,5.87383,5.67804,5.79229,2611751.071778,0
+SCI.US,D,20090914,000000,5.75128,5.79229,5.68614,5.69445,1833971.7219941,0
+SCI.US,D,20090915,000000,5.69445,5.75128,5.6046,5.68614,1377514.5187645,0
+SCI.US,D,20090916,000000,5.68614,5.88204,5.6131,5.87383,1076124.6918905,0
+SCI.US,D,20090917,000000,5.87383,5.90644,5.74337,5.8167,1684540.0319642,0
+SCI.US,D,20090918,000000,5.71866,6.02091,5.71866,5.98788,3710021.8861642,0
+SCI.US,D,20090921,000000,5.94746,5.95537,5.84931,5.89014,1560762.3503352,0
+SCI.US,D,20090922,000000,5.90644,6.0123,5.8414,5.97207,1182758.5550088,0
+SCI.US,D,20090923,000000,5.99658,6.04551,5.8167,5.8414,1201048.7348495,0
+SCI.US,D,20090924,000000,5.8414,5.86573,5.5718,5.66993,1303245.8862012,0
+SCI.US,D,20090925,000000,5.65363,5.67804,5.50646,5.5888,1094043.5437452,0
+SCI.US,D,20090928,000000,5.6046,5.84931,5.55578,5.69445,1510292.098036,0
+SCI.US,D,20090929,000000,5.71866,5.8086,5.68614,5.70266,1293006.5422843,0
+SCI.US,D,20090930,000000,5.72706,5.75128,5.56399,5.71866,3055765.2462043,0
+SCI.US,D,20091001,000000,5.68614,5.73526,5.33529,5.43362,2529044.0866192,0
+SCI.US,D,20091002,000000,5.12299,5.56399,5.09097,5.53117,2029798.1626139,0
+SCI.US,D,20091005,000000,5.5718,5.70266,5.46565,5.66993,1182854.6753321,0
+SCI.US,D,20091006,000000,5.69445,5.82501,5.66993,5.80049,1567945.0679702,0
+SCI.US,D,20091007,000000,5.77589,5.85762,5.71866,5.8086,581393.3877031,0
+SCI.US,D,20091008,000000,5.8414,5.98788,5.78429,5.98017,1639110.5317792,0
+SCI.US,D,20091009,000000,5.94746,6.02091,5.91465,6.02091,598494.71091311,0
+SCI.US,D,20091012,000000,6.08583,6.09413,5.98017,6.037,561435.77320085,0
+SCI.US,D,20091013,000000,6.02879,6.02879,5.79229,5.80049,768335.27506841,0
+SCI.US,D,20091014,000000,5.88204,5.88204,5.67804,5.67804,4715027.6567181,0
+SCI.US,D,20091015,000000,5.71075,6.0123,5.42502,5.97207,2608027.6739901,0
+SCI.US,D,20091016,000000,5.93916,6.08583,5.84931,6.02091,1318547.2298828,0
+SCI.US,D,20091019,000000,6.04551,6.09413,5.95537,6.07802,706582.52039585,0
+SCI.US,D,20091020,000000,6.09413,6.13505,5.98788,6.06963,1032286.7419012,0
+SCI.US,D,20091021,000000,6.037,6.18378,5.95537,5.96358,1127695.7748401,0
+SCI.US,D,20091022,000000,5.97207,6.02879,5.85762,6.00449,1175810.5733212,0
+SCI.US,D,20091023,000000,6.0123,6.02091,5.77589,5.80049,1187326.7998492,0
+SCI.US,D,20091026,000000,5.79229,5.84931,5.58029,5.72706,1499584.2940169,0
+SCI.US,D,20091027,000000,5.75967,5.85762,5.66993,5.82501,1467606.5801338,0
+SCI.US,D,20091028,000000,5.82501,5.82501,5.63732,5.67804,2097133.9903827,0
+SCI.US,D,20091029,000000,5.71075,5.8414,5.64533,5.8167,1524572.5427045,0
+SCI.US,D,20091030,000000,5.80049,5.8414,5.5718,5.6046,1539704.9169754,0
+SCI.US,D,20091102,000000,5.6131,5.66993,5.40051,5.49865,1778547.7317683,0
+SCI.US,D,20091103,000000,5.44973,5.59621,5.44133,5.53117,1547536.1938448,0
+SCI.US,D,20091104,000000,5.54757,5.75128,5.43362,5.62062,1834265.1419286,0
+SCI.US,D,20091105,000000,5.71075,6.15897,5.71075,6.12675,2663294.83632,0
+SCI.US,D,20091106,000000,6.09413,6.2409,6.0123,6.15897,1967080.1575365,0
+SCI.US,D,20091109,000000,6.2409,6.33885,6.19218,6.21628,2671393.2265088,0
+SCI.US,D,20091110,000000,6.16776,6.2409,6.06963,6.10254,2210251.4222578,0
+SCI.US,D,20091111,000000,6.16776,6.20848,6.06963,6.06963,2493126.4512725,0
+SCI.US,D,20091112,000000,6.02091,6.15156,5.99658,6.00449,1331473.8956816,0
+SCI.US,D,20091113,000000,6.02091,6.12675,5.98017,6.10254,1028961.9905067,0
+SCI.US,D,20091116,000000,6.15897,6.35525,6.04551,6.11845,2916054.8621382,0
+SCI.US,D,20091117,000000,6.10254,6.34724,6.037,6.31434,1796873.3243597,0
+SCI.US,D,20091118,000000,6.31434,6.4451,6.21628,6.39617,1461601.5894077,0
+SCI.US,D,20091119,000000,6.35525,6.36336,6.09413,6.15897,879960.31244976,0
+SCI.US,D,20091120,000000,6.13505,6.22489,6.02091,6.20029,970044.27947607,0
+SCI.US,D,20091123,000000,6.33885,6.40417,6.19218,6.22489,783166.13506203,0
+SCI.US,D,20091124,000000,6.28983,6.30663,6.14296,6.30663,1055837.2329103,0
+SCI.US,D,20091125,000000,6.33885,6.37967,6.2409,6.32274,559444.56481858,0
+SCI.US,D,20091127,000000,6.18378,6.20029,6.09413,6.14296,377033.48595725,0
+SCI.US,D,20091130,000000,6.20848,6.29803,6.11845,6.29803,2582012.4555322,0
+SCI.US,D,20091201,000000,6.34724,6.4451,6.28212,6.37166,1700174.2555024,0
+SCI.US,D,20091202,000000,6.35525,6.45291,6.29803,6.33045,762202.79843986,0
+SCI.US,D,20091203,000000,6.37166,6.4451,6.28983,6.29803,753193.79466151,0
+SCI.US,D,20091204,000000,6.28983,6.60818,6.19218,6.45291,4016121.6088814,0
+SCI.US,D,20091207,000000,6.47742,6.60818,6.41238,6.46921,1781701.4901664,0
+SCI.US,D,20091208,000000,6.43679,6.47742,6.28983,6.41238,1138613.0199847,0
+SCI.US,D,20091209,000000,6.39617,6.48561,6.28212,6.30663,1773557.5692981,0
+SCI.US,D,20091210,000000,6.28983,6.39617,6.19218,6.21628,2304964.3416973,0
+SCI.US,D,20091211,000000,6.28212,6.33045,6.24921,6.32274,970151.52952105,0
+SCI.US,D,20091214,000000,6.36336,6.42869,6.31434,6.33885,1245958.1734957,0
+SCI.US,D,20091215,000000,6.28983,6.34724,6.25721,6.25721,3054288.0286035,0
+SCI.US,D,20091216,000000,6.27341,6.28212,6.16776,6.27341,2982934.3713195,0
+SCI.US,D,20091217,000000,6.24921,6.33885,6.2329,6.29803,1165729.0690931,0
+SCI.US,D,20091218,000000,6.32274,6.33885,6.20029,6.33885,2703038.0605353,0
+SCI.US,D,20091221,000000,6.36336,6.48561,6.36336,6.47742,1047514.2247027,0
+SCI.US,D,20091222,000000,6.51882,6.55935,6.39617,6.53473,1851388.7245818,0
+SCI.US,D,20091223,000000,6.52604,6.60818,6.52604,6.56745,969398.75562044,0
+SCI.US,D,20091224,000000,6.57555,6.60818,6.53473,6.56745,379385.90439669,0
+SCI.US,D,20091228,000000,6.56745,6.63298,6.52604,6.59967,1074783.0545354,0
+SCI.US,D,20091229,000000,6.58336,6.77105,6.58336,6.73043,1046083.5495743,0
+SCI.US,D,20091230,000000,6.72222,6.76344,6.57555,6.6571,1217363.8949939,0
+SCI.US,D,20091231,000000,6.6732,6.70592,6.61667,6.68181,1716643.2081642,0
+SCI.US,D,20100104,000000,6.72222,6.91832,6.68972,6.77955,1658079.6246405,0
+SCI.US,D,20100105,000000,6.79557,6.91832,6.76344,6.83658,1679961.6691951,0
+SCI.US,D,20100106,000000,6.82007,6.87729,6.73874,6.77105,1216468.4582976,0
+SCI.US,D,20100107,000000,6.78776,6.92633,6.71412,6.91832,1690289.0390923,0
+SCI.US,D,20100108,000000,6.91832,6.91832,6.73874,6.81187,1069494.4131664,0
+SCI.US,D,20100111,000000,6.9021,6.9021,6.72222,6.73874,869055.20881958,0
+SCI.US,D,20100112,000000,6.71412,6.73043,6.59967,6.62408,1045410.7073109,0
+SCI.US,D,20100113,000000,6.62408,6.69771,6.54274,6.68972,1061761.2802061,0
+SCI.US,D,20100114,000000,6.69771,6.74654,6.6571,6.71412,851445.96558524,0
+SCI.US,D,20100115,000000,6.74654,6.75493,6.51003,6.51882,779833.28932462,0
+SCI.US,D,20100119,000000,6.54274,6.73043,6.54274,6.6732,1110713.8431896,0
+SCI.US,D,20100120,000000,6.63298,6.74654,6.52604,6.55105,1214352.7993913,0
+SCI.US,D,20100121,000000,6.55105,6.64078,6.47742,6.51003,1077551.3198474,0
+SCI.US,D,20100122,000000,6.51882,6.58336,6.35525,6.39617,854814.22407336,0
+SCI.US,D,20100125,000000,6.45291,6.46921,6.33045,6.35525,704120.82832569,0
+SCI.US,D,20100126,000000,6.33885,6.36336,6.25721,6.28212,1283812.3804094,0
+SCI.US,D,20100127,000000,6.27341,6.31434,6.22489,6.25721,856061.76469091,0
+SCI.US,D,20100128,000000,6.27341,6.29803,6.16776,6.2329,1013404.6632274,0
+SCI.US,D,20100129,000000,6.25721,6.34724,6.2329,6.25721,1489840.7286097,0
+SCI.US,D,20100201,000000,6.27341,6.36336,6.21628,6.33045,1195799.5534026,0
+SCI.US,D,20100202,000000,6.36336,6.51003,6.30663,6.37166,1142821.0665609,0
+SCI.US,D,20100203,000000,6.35525,6.39617,6.31434,6.33885,610096.93983565,0
+SCI.US,D,20100204,000000,6.28212,6.33885,6.11845,6.11845,1846671.7461884,0
+SCI.US,D,20100205,000000,6.12675,6.16776,5.94746,6.14296,962324.29982323,0
+SCI.US,D,20100208,000000,6.14296,6.19218,6.06142,6.11845,647300.56392935,0
+SCI.US,D,20100209,000000,6.17557,6.32274,6.11845,6.2329,1022955.9879878,0
+SCI.US,D,20100210,000000,6.20029,6.2657,6.16776,6.21628,486023.81468643,0
+SCI.US,D,20100211,000000,6.22489,6.22489,6.09413,6.20848,828544.03381041,0
+SCI.US,D,20100212,000000,6.12675,6.35525,6.12675,6.33045,1012550.710039,0
+SCI.US,D,20100216,000000,6.37967,6.39617,6.29803,6.39617,931356.35523157,0
+SCI.US,D,20100217,000000,6.40417,6.48561,6.37166,6.47742,694692.94229618,0
+SCI.US,D,20100218,000000,6.48561,6.60818,6.47742,6.60818,936647.02018631,0
+SCI.US,D,20100219,000000,6.56745,6.72222,6.53473,6.72222,991388.05022006,0
+SCI.US,D,20100222,000000,6.77955,6.77955,6.60818,6.70592,1140470.6717072,0
+SCI.US,D,20100223,000000,6.68181,6.70592,6.55935,6.56745,609184.30266045,0
+SCI.US,D,20100224,000000,6.56745,6.69771,6.52604,6.68181,1291282.4472216,0
+SCI.US,D,20100225,000000,6.60818,6.60818,6.4451,6.59967,1641508.4808981,0
+SCI.US,D,20100226,000000,6.63298,6.73874,6.54274,6.57555,1693376.0191607,0
+SCI.US,D,20100301,000000,6.60818,6.8937,6.60818,6.8937,1741021.3457468,0
+SCI.US,D,20100302,000000,7.04858,7.04858,6.82857,6.91832,2396033.7949859,0
+SCI.US,D,20100303,000000,6.92633,6.92633,6.77955,6.82007,1528549.9005046,0
+SCI.US,D,20100304,000000,6.90961,7.03227,6.77955,6.96724,1995513.5609708,0
+SCI.US,D,20100305,000000,7.01626,7.08159,6.92633,6.97505,1349747.8868362,0
+SCI.US,D,20100308,000000,6.97505,7.01626,6.8937,6.90961,1904698.0676944,0
+SCI.US,D,20100309,000000,6.94272,7.01626,6.8937,6.97505,1171893.9230937,0
+SCI.US,D,20100310,000000,6.90961,7.00766,6.90961,7.00766,913600.40203005,0
+SCI.US,D,20100311,000000,6.85278,7.06488,6.85278,7.06488,698809.9275134,0
+SCI.US,D,20100312,000000,7.03227,7.08159,6.95043,7.07298,1459476.8243657,0
+SCI.US,D,20100315,000000,7.04037,7.08159,6.95043,7.01626,850311.74576993,0
+SCI.US,D,20100316,000000,7.01626,7.22006,6.95043,7.18744,1732862.2479852,0
+SCI.US,D,20100317,000000,7.18744,7.27728,7.13832,7.26898,1209063.1462296,0
+SCI.US,D,20100318,000000,7.25266,7.30178,7.22006,7.28509,1019088.9156114,0
+SCI.US,D,20100319,000000,7.23636,7.35823,7.22006,7.34222,2358275.7083956,0
+SCI.US,D,20100322,000000,7.28509,7.44866,7.24417,7.43206,1413463.5196905,0
+SCI.US,D,20100323,000000,7.45667,7.47298,7.3265,7.43206,700653.41413561,0
+SCI.US,D,20100324,000000,7.41565,7.44866,7.34222,7.43206,1201651.7634042,0
+SCI.US,D,20100325,000000,7.46447,7.50549,7.37473,7.42405,904688.53036789,0
+SCI.US,D,20100326,000000,7.42405,7.56292,7.38323,7.40765,1097964.2411443,0
+SCI.US,D,20100329,000000,7.42405,7.5462,7.41565,7.5383,860828.32093527,0
+SCI.US,D,20100330,000000,7.55431,7.57053,7.44866,7.48917,1369081.2251332,0
+SCI.US,D,20100331,000000,7.48097,7.57053,7.39104,7.48917,1607487.957196,0
+SCI.US,D,20100401,000000,7.5383,7.60363,7.38323,7.56292,1433584.032846,0
+SCI.US,D,20100405,000000,7.61154,7.78273,7.58743,7.78273,1694592.194199,0
+SCI.US,D,20100406,000000,7.7582,7.79922,7.73439,7.78273,1537658.0599849,0
+SCI.US,D,20100407,000000,7.75031,7.79922,7.72569,7.79922,1137420.1161826,0
+SCI.US,D,20100408,000000,7.75031,7.79922,7.70929,7.76651,1166798.5341642,0
+SCI.US,D,20100409,000000,7.75031,7.83145,7.71798,7.79122,991166.46757995,0
+SCI.US,D,20100412,000000,7.7582,7.84023,7.7418,7.84023,1057099.9504209,0
+SCI.US,D,20100413,000000,7.80752,7.84023,7.75031,7.82394,894009.05654932,0
+SCI.US,D,20100414,000000,7.84023,7.90517,7.76651,7.84023,1055060.1759806,0
+SCI.US,D,20100415,000000,7.80752,7.91348,7.78273,7.82394,1294243.9649731,0
+SCI.US,D,20100416,000000,7.7418,7.82394,7.61935,7.76651,2032149.5692605,0
+SCI.US,D,20100419,000000,7.73439,7.90517,7.70929,7.78273,1051052.4643941,0
+SCI.US,D,20100420,000000,7.80752,7.91348,7.79122,7.82394,1509164.9607708,0
+SCI.US,D,20100421,000000,7.82394,7.88077,7.78273,7.83145,933332.38672069,0
+SCI.US,D,20100422,000000,7.7582,7.85625,7.71798,7.78273,979432.70558337,0
+SCI.US,D,20100423,000000,7.8011,7.92405,7.77639,7.85023,1027170.1053214,0
+SCI.US,D,20100426,000000,7.81543,7.94599,7.80752,7.84023,1620268.9248204,0
+SCI.US,D,20100427,000000,7.82394,7.85625,7.60363,7.65256,2044056.347839,0
+SCI.US,D,20100428,000000,7.66876,7.70129,7.49748,7.63575,1428864.0190739,0
+SCI.US,D,20100429,000000,7.66876,7.78273,7.50549,7.66056,1642946.2385765,0
+SCI.US,D,20100430,000000,7.67706,7.7418,7.3176,7.3265,2270973.1599887,0
+SCI.US,D,20100503,000000,7.35823,7.60363,7.33401,7.57892,1478531.9196216,0
+SCI.US,D,20100504,000000,7.46447,7.48917,7.26067,7.28509,1670226.1981309,0
+SCI.US,D,20100505,000000,7.22806,7.39964,7.15493,7.22006,1791969.164284,0
+SCI.US,D,20100506,000000,7.13832,7.41565,6.51882,6.97505,2402694.4274964,0
+SCI.US,D,20100507,000000,6.92633,7.00766,6.70592,6.77105,3536098.7377495,0
+SCI.US,D,20100510,000000,7.07298,7.13021,6.91832,7.13021,2534747.5630679,0
+SCI.US,D,20100511,000000,7.08159,7.30178,6.98354,7.16274,2040840.8700754,0
+SCI.US,D,20100512,000000,7.16274,7.35081,7.16274,7.28509,1541819.5640887,0
+SCI.US,D,20100513,000000,7.2931,7.35081,7.22806,7.24417,3667829.1113932,0
+SCI.US,D,20100514,000000,7.18744,7.22006,6.98354,6.99965,1656423.3197005,0
+SCI.US,D,20100517,000000,7.01626,7.08159,6.68181,6.81187,3679002.3401358,0
+SCI.US,D,20100518,000000,6.8937,7.05708,6.77955,6.78776,1985422.9506069,0
+SCI.US,D,20100519,000000,6.74654,6.86089,6.6732,6.85278,3370487.4678208,0
+SCI.US,D,20100520,000000,6.68972,6.77105,6.57555,6.64849,5615643.7207553,0
+SCI.US,D,20100521,000000,6.55105,6.86939,6.48561,6.86089,4723587.424459,0
+SCI.US,D,20100524,000000,6.82007,6.86939,6.71412,6.73043,3355072.803337,0
+SCI.US,D,20100525,000000,6.53473,6.62408,6.43679,6.61667,2937779.0670041,0
+SCI.US,D,20100526,000000,6.6571,6.91832,6.61667,6.74654,3612674.2580727,0
+SCI.US,D,20100527,000000,6.8937,7.03227,6.86089,7.02407,5887860.5236018,0
+SCI.US,D,20100528,000000,7.02407,7.06488,6.8854,6.96724,1334122.7694341,0
+SCI.US,D,20100601,000000,6.9021,6.90961,6.80396,6.81187,3342495.2060809,0
+SCI.US,D,20100602,000000,6.82857,6.94272,6.75493,6.92633,1139723.9685639,0
+SCI.US,D,20100603,000000,6.8854,7.02407,6.8854,7.01626,2016315.0107327,0
+SCI.US,D,20100604,000000,6.82857,6.8937,6.6571,6.68181,2112394.8623491,0
+SCI.US,D,20100607,000000,6.66539,6.68972,6.4612,6.55105,2968194.5726848,0
+SCI.US,D,20100608,000000,6.55105,6.62408,6.45291,6.55935,2759698.4616571,0
+SCI.US,D,20100609,000000,6.58336,6.73043,6.46921,6.51003,1540422.2781254,0
+SCI.US,D,20100610,000000,6.59196,6.71412,6.59196,6.69771,905832.86811198,0
+SCI.US,D,20100611,000000,6.64849,6.77105,6.61667,6.71412,938439.91716467,0
+SCI.US,D,20100614,000000,6.75493,6.87729,6.70592,6.71412,1504563.3267655,0
+SCI.US,D,20100615,000000,6.75493,6.90961,6.74654,6.8937,759739.08278395,0
+SCI.US,D,20100616,000000,6.82857,6.92633,6.75493,6.86089,1002839.5220039,0
+SCI.US,D,20100617,000000,6.87729,6.95043,6.79557,6.9021,878730.98410399,0
+SCI.US,D,20100618,000000,6.90961,6.92633,6.82857,6.8854,910406.1719168,0
+SCI.US,D,20100621,000000,6.97505,7.04858,6.77955,6.82007,913967.68284446,0
+SCI.US,D,20100622,000000,6.85278,6.9021,6.6571,6.6571,822382.21518843,0
+SCI.US,D,20100623,000000,6.64849,6.66539,6.50203,6.55935,749126.38729526,0
+SCI.US,D,20100624,000000,6.51003,6.54274,6.42869,6.43679,1135552.3465313,0
+SCI.US,D,20100625,000000,6.43679,6.47742,6.32274,6.42059,1296313.0814069,0
+SCI.US,D,20100628,000000,6.41238,6.51882,6.36336,6.40417,717303.4777224,0
+SCI.US,D,20100629,000000,6.29803,6.34724,6.11845,6.13505,1660495.7860312,0
+SCI.US,D,20100630,000000,6.12121,6.20324,6.02318,6.03927,1558794.4131892,0
+SCI.US,D,20100701,000000,6.08583,6.12675,5.91465,5.98017,3374966.674888,0
+SCI.US,D,20100702,000000,6.0123,6.02879,5.87383,5.95537,1201926.9710668,0
+SCI.US,D,20100706,000000,5.98788,6.07802,5.78429,5.83302,2218106.9821563,0
+SCI.US,D,20100707,000000,5.82501,6.09413,5.80049,6.07802,1619697.2618449,0
+SCI.US,D,20100708,000000,6.11845,6.24921,6.11064,6.21628,1307469.1096706,0
+SCI.US,D,20100709,000000,6.19218,6.29803,6.14296,6.24921,750178.65188752,0
+SCI.US,D,20100712,000000,6.20029,6.28983,6.14296,6.17557,881877.659952,0
+SCI.US,D,20100713,000000,6.20029,6.36336,6.16776,6.35525,1101311.251982,0
+SCI.US,D,20100714,000000,6.34724,6.48561,6.28212,6.41238,1178329.9375853,0
+SCI.US,D,20100715,000000,6.39617,6.46921,6.2409,6.33045,962602.54286446,0
+SCI.US,D,20100716,000000,6.28212,6.32274,6.02091,6.037,1236215.6198814,0
+SCI.US,D,20100719,000000,6.037,6.08583,5.93916,6.06963,624036.41030448,0
+SCI.US,D,20100720,000000,5.98788,6.11845,5.90644,6.11845,811971.87827517,0
+SCI.US,D,20100721,000000,6.14296,6.14296,5.97207,5.98788,681201.69607194,0
+SCI.US,D,20100722,000000,6.06963,6.20848,6.0123,6.13505,787807.22898963,0
+SCI.US,D,20100723,000000,6.13505,6.29803,6.10254,6.29803,1382242.6268795,0
+SCI.US,D,20100726,000000,6.2657,6.45291,6.2329,6.45291,842673.72134015,0
+SCI.US,D,20100727,000000,6.48561,6.51003,6.38768,6.43679,696812.64837386,0
+SCI.US,D,20100728,000000,6.39617,6.43679,6.31434,6.33045,750243.40663166,0
+SCI.US,D,20100729,000000,5.96358,6.93433,5.96358,6.8937,2330715.4822143,0
+SCI.US,D,20100730,000000,6.78776,6.98354,6.6732,6.95043,1908458.9018188,0
+SCI.US,D,20100802,000000,6.94272,7.10571,6.92633,7.0894,1276218.8748662,0
+SCI.US,D,20100803,000000,7.08159,7.1221,6.99164,7.00766,1151618.605628,0
+SCI.US,D,20100804,000000,7.05708,7.1221,6.99965,7.0894,1000272.6034745,0
+SCI.US,D,20100805,000000,7.04037,7.0894,6.96724,6.99965,480659.28885165,0
+SCI.US,D,20100806,000000,6.93433,7.07298,6.86089,7.03227,754918.90151709,0
+SCI.US,D,20100809,000000,7.05708,7.13832,7.03227,7.1221,442665.4545209,0
+SCI.US,D,20100810,000000,7.02407,7.08159,6.91832,6.96724,731941.08527646,0
+SCI.US,D,20100811,000000,6.82007,6.84478,6.64078,6.6571,946798.338123,0
+SCI.US,D,20100812,000000,6.59196,6.71412,6.52604,6.64849,741635.07283267,0
+SCI.US,D,20100813,000000,6.64849,6.71412,6.54274,6.64078,640933.35135329,0
+SCI.US,D,20100816,000000,6.61667,6.70592,6.55105,6.6732,507155.10892622,0
+SCI.US,D,20100817,000000,6.73874,6.77955,6.62408,6.70592,566837.73537208,0
+SCI.US,D,20100818,000000,6.70592,6.80396,6.66539,6.71412,617567.00664784,0
+SCI.US,D,20100819,000000,6.62408,6.6732,6.4612,6.49392,636390.40133478,0
+SCI.US,D,20100820,000000,6.42059,6.51882,6.35525,6.50203,443589.22141776,0
+SCI.US,D,20100823,000000,6.51882,6.58336,6.37166,6.38768,563642.49346597,0
+SCI.US,D,20100824,000000,6.28983,6.4612,6.27341,6.33885,822795.0266823,0
+SCI.US,D,20100825,000000,6.27341,6.46921,6.27341,6.42869,695313.17132989,0
+SCI.US,D,20100826,000000,6.43679,6.51003,6.37967,6.41238,755199.16814407,0
+SCI.US,D,20100827,000000,6.4612,6.54274,6.31434,6.53473,758753.59652158,0
+SCI.US,D,20100830,000000,6.49392,6.56745,6.36336,6.37967,699959.32422187,0
+SCI.US,D,20100831,000000,6.35892,6.40774,6.24426,6.27688,830038.45189,0
+SCI.US,D,20100901,000000,6.37967,6.54274,6.30663,6.54274,1055563.0370406,0
+SCI.US,D,20100902,000000,6.49392,6.55935,6.45291,6.55935,681997.97706628,0
+SCI.US,D,20100903,000000,6.63298,6.71412,6.60818,6.6732,445097.80459763,0
+SCI.US,D,20100907,000000,6.63298,6.6571,6.52604,6.59196,633921.62671448,0
+SCI.US,D,20100908,000000,6.62408,6.64078,6.55105,6.57555,734567.69958561,0
+SCI.US,D,20100909,000000,6.64078,6.82007,6.64078,6.77955,1118238.5468171,0
+SCI.US,D,20100910,000000,6.82007,6.84478,6.72222,6.82007,585765.34472538,0
+SCI.US,D,20100913,000000,6.87729,6.98354,6.83658,6.8854,1082479.762952,0
+SCI.US,D,20100914,000000,6.85278,6.8854,6.72222,6.72222,1097289.3752953,0
+SCI.US,D,20100915,000000,6.72222,6.9021,6.66539,6.82857,880202.13094741,0
+SCI.US,D,20100916,000000,6.83658,6.97505,6.79557,6.81187,976324.47786469,0
+SCI.US,D,20100917,000000,6.83658,6.93433,6.79557,6.81187,1990818.8420208,0
+SCI.US,D,20100920,000000,6.82007,6.94272,6.77105,6.84478,1274278.2561278,0
+SCI.US,D,20100921,000000,6.83658,6.95873,6.81187,6.83658,948851.26587079,0
+SCI.US,D,20100922,000000,6.79557,7.00766,6.77105,6.81187,872160.40115962,0
+SCI.US,D,20100923,000000,6.76344,6.83658,6.68972,6.71412,763875.29206583,0
+SCI.US,D,20100924,000000,6.82007,6.95043,6.78776,6.91832,970269.90928769,0
+SCI.US,D,20100927,000000,6.90961,6.95043,6.85278,6.8854,694842.687642,0
+SCI.US,D,20100928,000000,6.8854,6.91832,6.77105,6.90961,880627.08395581,0
+SCI.US,D,20100929,000000,6.8937,6.97505,6.80396,6.80396,2019239.0921477,0
+SCI.US,D,20100930,000000,6.87512,7.13742,6.87512,7.03088,2011410.850657,0
+SCI.US,D,20101001,000000,7.0894,7.1221,6.92633,7.0894,891722.40464691,0
+SCI.US,D,20101004,000000,7.04858,7.08159,6.78776,6.83658,1010949.0419145,0
+SCI.US,D,20101005,000000,6.92633,7.06488,6.86939,6.99164,770919.39407672,0
+SCI.US,D,20101006,000000,6.95873,7.04858,6.90961,6.95873,530071.20580133,0
+SCI.US,D,20101007,000000,7.00766,7.04037,6.91832,6.95873,463231.15654234,0
+SCI.US,D,20101008,000000,6.98354,7.08159,6.92633,7.04858,473307.60180612,0
+SCI.US,D,20101011,000000,7.04037,7.06488,6.99164,7.01626,380448.28691771,0
+SCI.US,D,20101012,000000,7.00766,7.02407,6.93433,6.99965,355852.61386649,0
+SCI.US,D,20101013,000000,7.02407,7.24417,6.97505,7.13832,1167082.8479626,0
+SCI.US,D,20101014,000000,7.1221,7.16274,7.00766,7.0975,1140408.9523417,0
+SCI.US,D,20101015,000000,7.15493,7.17093,6.99164,7.02407,478721.70549188,0
+SCI.US,D,20101018,000000,7.01626,7.08159,6.98354,7.08159,630869.04760403,0
+SCI.US,D,20101019,000000,6.97505,7.02407,6.84478,6.9021,537818.50386185,0
+SCI.US,D,20101020,000000,6.95043,7.07298,6.9021,7.01626,620941.33589321,0
+SCI.US,D,20101021,000000,7.04037,7.07298,6.91832,6.98354,459379.26105894,0
+SCI.US,D,20101022,000000,7.01626,7.08159,6.96724,7.01626,275545.60141231,0
+SCI.US,D,20101025,000000,7.06488,7.0975,6.99164,7.00766,526242.5815541,0
+SCI.US,D,20101026,000000,6.98354,7.04037,6.92633,6.92633,861990.87095115,0
+SCI.US,D,20101027,000000,6.87729,6.95043,6.77105,6.8937,1240307.3102766,0
+SCI.US,D,20101028,000000,6.9021,6.9021,6.55105,6.74654,1272325.4958747,0
+SCI.US,D,20101029,000000,6.72589,6.83321,6.72589,6.75909,789725.58828475,0
+SCI.US,D,20101101,000000,6.78776,6.79557,6.64849,6.72222,715093.72207864,0
+SCI.US,D,20101102,000000,6.78776,6.82007,6.72222,6.77105,1018443.3917557,0
+SCI.US,D,20101103,000000,6.75493,6.79557,6.64849,6.73874,878689.50059603,0
+SCI.US,D,20101104,000000,6.80396,6.84478,6.72222,6.73043,2158344.4240731,0
+SCI.US,D,20101105,000000,6.72222,6.79557,6.70592,6.75493,1203948.5332354,0
+SCI.US,D,20101108,000000,6.72222,6.77105,6.64849,6.68181,897002.95167287,0
+SCI.US,D,20101109,000000,6.68181,6.68972,6.56745,6.57555,1388928.5542119,0
+SCI.US,D,20101110,000000,6.59196,6.63298,6.47742,6.51882,3519810.8960127,0
+SCI.US,D,20101111,000000,6.47742,6.59967,6.47742,6.56745,1720514.3277122,0
+SCI.US,D,20101112,000000,6.51882,6.59196,6.48561,6.52604,1097719.3872681,0
+SCI.US,D,20101115,000000,6.55105,6.57555,6.46921,6.49392,1149562.6425015,0
+SCI.US,D,20101116,000000,6.4451,6.47742,6.34724,6.41238,1165600.5713977,0
+SCI.US,D,20101117,000000,6.41238,6.50203,6.35525,6.48561,1248213.4598188,0
+SCI.US,D,20101118,000000,6.55935,6.56745,6.48561,6.48561,1238826.0455044,0
+SCI.US,D,20101119,000000,6.43679,6.56745,6.41238,6.53473,1149137.6894931,0
+SCI.US,D,20101122,000000,6.47742,6.58336,6.4612,6.53473,854615.91266943,0
+SCI.US,D,20101123,000000,6.45291,6.52604,6.41238,6.50203,1093306.9585306,0
+SCI.US,D,20101124,000000,6.53473,6.68972,6.50203,6.6571,1428215.4598397,0
+SCI.US,D,20101126,000000,6.59196,6.71412,6.59196,6.68972,594976.70707917,0
+SCI.US,D,20101129,000000,6.62408,6.69771,6.55935,6.68972,1266466.2033231,0
+SCI.US,D,20101130,000000,6.63782,6.67844,6.52288,6.5721,1984962.5848477,0
+SCI.US,D,20101201,000000,6.6732,6.75493,6.63298,6.66539,1351217.0100939,0
+SCI.US,D,20101202,000000,6.6571,6.73874,6.6571,6.6571,1367194.2314174,0
+SCI.US,D,20101203,000000,6.66539,6.68972,6.58336,6.62408,1430503.123535,0
+SCI.US,D,20101206,000000,6.59196,6.76344,6.58336,6.72222,832453.60148781,0
+SCI.US,D,20101207,000000,6.77105,6.82007,6.72222,6.74654,871885.19349703,0
+SCI.US,D,20101208,000000,6.74654,6.79557,6.70592,6.76344,965260.5227528,0
+SCI.US,D,20101209,000000,6.78776,6.84478,6.72222,6.84478,1246412.4684976,0
+SCI.US,D,20101210,000000,6.84478,6.91832,6.82857,6.90961,751742.88367563,0
+SCI.US,D,20101213,000000,6.91832,6.92633,6.83658,6.86089,1281811.0540983,0
+SCI.US,D,20101214,000000,6.86939,6.8854,6.80396,6.82007,924343.61879988,0
+SCI.US,D,20101215,000000,6.79557,6.86939,6.68972,6.71412,1717761.2392935,0
+SCI.US,D,20101216,000000,6.69771,6.76344,6.64849,6.6732,1006352.4668735,0
+SCI.US,D,20101217,000000,6.68181,6.80396,6.61667,6.75493,990744.54995018,0
+SCI.US,D,20101220,000000,6.77105,6.79557,6.70592,6.73043,656500.79656149,0
+SCI.US,D,20101221,000000,6.75493,6.80396,6.69771,6.75493,1275752.4383498,0
+SCI.US,D,20101222,000000,6.77955,6.82857,6.75493,6.76344,1053206.5714297,0
+SCI.US,D,20101223,000000,6.78776,6.82857,6.75493,6.75493,941976.13327039,0
+SCI.US,D,20101227,000000,6.70592,6.82857,6.70592,6.80396,447723.4071139,0
+SCI.US,D,20101228,000000,6.78776,6.78776,6.72222,6.73043,555297.22581504,0
+SCI.US,D,20101229,000000,6.72746,6.80979,6.72746,6.75198,386122.4213729,0
+SCI.US,D,20101230,000000,6.73587,6.8178,6.73587,6.75198,635267.31124112,0
+SCI.US,D,20101231,000000,6.69297,6.8087,6.67617,6.73409,598929.78185028,0
+SCI.US,D,20110103,000000,6.79557,6.87729,6.75493,6.77955,1327478.3256096,0
+SCI.US,D,20110104,000000,6.79557,6.81187,6.6571,6.69771,804446.16285476,0
+SCI.US,D,20110105,000000,6.66539,6.76344,6.60818,6.70592,1324316.4728684,0
+SCI.US,D,20110106,000000,6.69771,6.78776,6.62408,6.74654,1046540.8799548,0
+SCI.US,D,20110107,000000,6.76344,6.77955,6.59967,6.62408,834385.11409033,0
+SCI.US,D,20110110,000000,6.57555,6.72222,6.52604,6.6732,1353369.0935436,0
+SCI.US,D,20110111,000000,6.6732,6.72222,6.57555,6.68972,1074055.5754566,0
+SCI.US,D,20110112,000000,6.72222,6.84478,6.6732,6.82007,959183.69473248,0
+SCI.US,D,20110113,000000,6.80396,6.8937,6.79557,6.87729,1421262.4191876,0
+SCI.US,D,20110114,000000,6.86089,6.99965,6.82857,6.98354,1198114.5355056,0
+SCI.US,D,20110118,000000,6.93433,7.07298,6.82007,7.07298,1691405.0466359,0
+SCI.US,D,20110119,000000,7.04858,7.0975,6.94272,7.01626,1398629.6243182,0
+SCI.US,D,20110120,000000,6.98354,7.08159,6.93433,6.99164,793181.87275317,0
+SCI.US,D,20110121,000000,7.02407,7.07298,6.99164,7.01626,615387.6047904,0
+SCI.US,D,20110124,000000,6.99965,7.1221,6.98354,7.0894,709260.73614172,0
+SCI.US,D,20110125,000000,7.04037,7.0894,6.93433,7.02407,765508.32576959,0
+SCI.US,D,20110126,000000,7.07298,7.0975,7.00766,7.0894,641159.99295778,0
+SCI.US,D,20110127,000000,7.06488,7.20384,7.03227,7.16274,874973.18535816,0
+SCI.US,D,20110128,000000,7.1221,7.19545,7.04858,7.07298,725181.29706407,0
+SCI.US,D,20110131,000000,7.10639,7.15591,7.04838,7.07318,930546.92092983,0
+SCI.US,D,20110201,000000,7.13021,7.33401,7.04037,7.30979,1026224.0789811,0
+SCI.US,D,20110202,000000,7.27728,7.3176,7.17093,7.22006,867680.18229949,0
+SCI.US,D,20110203,000000,7.19545,7.30178,7.08159,7.26898,578685.82996379,0
+SCI.US,D,20110204,000000,7.27728,7.3265,7.21205,7.3265,682440.13055361,0
+SCI.US,D,20110207,000000,7.33401,7.36692,7.26898,7.35081,871907.45294033,0
+SCI.US,D,20110208,000000,7.34222,7.48097,7.34222,7.48097,761753.56240239,0
+SCI.US,D,20110209,000000,7.48097,7.48917,7.40765,7.41565,879249.02205711,0
+SCI.US,D,20110210,000000,7.43206,8.8441,7.43206,8.7941,6915436.3578668,0
+SCI.US,D,20110211,000000,8.76129,9.17669,8.64812,9.0392,3450081.1662965,0
+SCI.US,D,20110214,000000,9.04661,9.17669,8.97268,9.0731,1441368.7672429,0
+SCI.US,D,20110215,000000,9.04661,9.09742,8.95095,9.02951,1399359.1269827,0
+SCI.US,D,20110216,000000,9.0648,9.17669,8.97268,9.02951,2043607.1118016,0
+SCI.US,D,20110218,000000,9.0561,9.10631,8.95836,9.08091,2541641.919733,0
+SCI.US,D,20110222,000000,9.0221,9.0221,8.71275,8.76129,2369276.9323491,0
+SCI.US,D,20110223,000000,8.76948,8.8441,8.47663,8.5648,1792406.2588069,0
+SCI.US,D,20110224,000000,8.60818,8.6318,8.4285,8.46814,2386821.4208393,0
+SCI.US,D,20110225,000000,8.54107,8.86071,8.52605,8.86071,2282735.2521858,0
+SCI.US,D,20110228,000000,8.91565,8.94007,8.80882,8.89214,2093314.4722714,0
+SCI.US,D,20110301,000000,8.88305,8.94007,8.57894,8.65374,1584892.598663,0
+SCI.US,D,20110302,000000,8.68646,8.95746,8.68646,8.85063,1382411.59629,0
+SCI.US,D,20110303,000000,8.94906,9.01162,8.85892,8.98653,1214718.0566201,0
+SCI.US,D,20110304,000000,8.96597,8.98751,8.86703,8.96597,964178.9161671,0
+SCI.US,D,20110307,000000,8.99591,9.0392,8.81909,8.91745,1082676.0507702,0
+SCI.US,D,20110308,000000,8.90934,9.09742,8.8107,9.02951,1127811.1192281,0
+SCI.US,D,20110309,000000,8.99591,9.08822,8.87642,9.01252,843764.43406173,0
+SCI.US,D,20110310,000000,8.87454,8.92426,8.7677,8.81732,833974.3261822,0
+SCI.US,D,20110311,000000,8.8267,8.93364,8.74438,8.89293,626978.70399131,0
+SCI.US,D,20110314,000000,8.8107,8.89293,8.64812,8.75396,1028743.4432454,0
+SCI.US,D,20110315,000000,8.50836,8.73717,8.44491,8.66482,876106.39338061,0
+SCI.US,D,20110316,000000,8.64812,8.71275,8.50144,8.51804,989108.48086778,0
+SCI.US,D,20110317,000000,8.70208,8.73529,8.64545,8.67094,798087.04462171,0
+SCI.US,D,20110318,000000,8.81909,8.81909,8.33718,8.64812,2009616.9418858,0
+SCI.US,D,20110321,000000,8.73717,8.90934,8.69634,8.88472,1285131.7583212,0
+SCI.US,D,20110322,000000,8.92525,8.95095,8.80259,8.8441,525981.5389918,0
+SCI.US,D,20110323,000000,8.8441,8.95836,8.73717,8.85161,1013073.8069565,0
+SCI.US,D,20110324,000000,8.89293,8.93364,8.72055,8.72055,1899501.4994772,0
+SCI.US,D,20110325,000000,8.77611,8.88305,8.74348,8.75209,1064445.5667093,0
+SCI.US,D,20110328,000000,8.8107,8.92525,8.69634,8.74438,1360505.2687064,0
+SCI.US,D,20110329,000000,8.66482,8.8107,8.61461,8.78707,1269541.0418768,0
+SCI.US,D,20110330,000000,8.7941,9.08091,8.7941,8.99591,899698.36789767,0
+SCI.US,D,20110331,000000,8.99888,9.08437,8.93553,9.02497,799581.4627013,0
+SCI.US,D,20110401,000000,9.09643,9.49798,9.07992,9.44857,2156884.4069514,0
+SCI.US,D,20110404,000000,9.4545,9.57706,9.2939,9.3274,1659766.2833667,0
+SCI.US,D,20110405,000000,9.26909,9.45549,9.05512,9.3952,1766691.5428336,0
+SCI.US,D,20110406,000000,9.47328,9.50689,9.27591,9.44857,851681.71332563,0
+SCI.US,D,20110407,000000,9.43079,9.65217,9.37464,9.4209,1483892.3982848,0
+SCI.US,D,20110408,000000,9.49107,9.51578,9.27591,9.3697,506387.15813244,0
+SCI.US,D,20110411,000000,9.36081,9.3874,9.24221,9.30269,438568.70516122,0
+SCI.US,D,20110412,000000,9.21612,9.27591,9.12934,9.19991,576770.5060473,0
+SCI.US,D,20110413,000000,9.26909,9.36081,9.24221,9.2939,465881.04208766,0
+SCI.US,D,20110414,000000,9.25062,9.3196,9.20772,9.2594,495485.08988089,0
+SCI.US,D,20110415,000000,9.2939,9.55531,9.2594,9.5484,1010827.6267692,0
+SCI.US,D,20110418,000000,9.413,9.4209,9.15425,9.34312,1213223.6385404,0
+SCI.US,D,20110419,000000,9.35201,9.44857,9.3196,9.4041,641307.71471784,0
+SCI.US,D,20110420,000000,9.55531,9.61067,9.50689,9.5484,722912.85743344,0
+SCI.US,D,20110421,000000,9.56915,9.58497,9.47328,9.50689,419520.69245554,0
+SCI.US,D,20110425,000000,9.43968,9.51578,9.34312,9.43968,604169.85716117,0
+SCI.US,D,20110426,000000,9.45549,9.63538,9.43079,9.60374,820714.78052684,0
+SCI.US,D,20110427,000000,9.59485,9.76682,9.5316,9.75398,975026.34760328,0
+SCI.US,D,20110428,000000,9.75398,9.79252,9.55531,9.61956,626053.92530157,0
+SCI.US,D,20110429,000000,9.64723,9.7263,9.62351,9.64723,714962.18900461,0
+SCI.US,D,20110502,000000,9.67689,9.79252,9.63538,9.66898,691449.13433195,0
+SCI.US,D,20110503,000000,9.62845,9.71147,9.413,9.5484,1068970.304456,0
+SCI.US,D,20110504,000000,9.56915,9.59485,9.3196,9.35201,566973.31561763,0
+SCI.US,D,20110505,000000,9.30269,9.52369,9.30269,9.38048,612604.16258529,0
+SCI.US,D,20110506,000000,9.5316,9.60374,9.34312,9.37464,633321.63353831,0
+SCI.US,D,20110509,000000,9.37464,9.54049,9.3362,9.49798,524868.56682691,0
+SCI.US,D,20110510,000000,9.56322,9.62845,9.5484,9.56322,744518.68253262,0
+SCI.US,D,20110511,000000,9.51578,9.56322,9.2336,9.37464,765456.72433285,0
+SCI.US,D,20110512,000000,9.35201,9.62845,9.26909,9.59485,734713.39775992,0
+SCI.US,D,20110513,000000,9.60374,9.62845,9.43968,9.50689,626108.56211695,0
+SCI.US,D,20110516,000000,9.4209,9.45549,9.25062,9.2939,750511.53174412,0
+SCI.US,D,20110517,000000,9.21612,9.285,9.13912,9.20772,791781.55141116,0
+SCI.US,D,20110518,000000,9.2336,9.50689,9.17669,9.50689,750962.79136734,0
+SCI.US,D,20110519,000000,9.59485,9.66107,9.5316,9.58497,1114024.4294837,0
+SCI.US,D,20110520,000000,9.51578,9.61067,9.43079,9.49798,545209.65082961,0
+SCI.US,D,20110523,000000,9.36081,9.3697,9.22481,9.285,742257.32545214,0
+SCI.US,D,20110524,000000,9.30269,9.36081,9.16995,9.1835,622017.88351452,0
+SCI.US,D,20110525,000000,9.16117,9.36081,9.07992,9.3274,769871.17665596,0
+SCI.US,D,20110526,000000,9.27591,9.3362,9.1835,9.3274,729003.85055402,0
+SCI.US,D,20110527,000000,9.3697,9.46439,9.3196,9.3196,541438.69877638,0
+SCI.US,D,20110531,000000,9.41991,9.45549,9.29974,9.40311,1518710.2147741,0
+SCI.US,D,20110601,000000,9.413,9.49798,9.2336,9.2594,909909.38161411,0
+SCI.US,D,20110602,000000,9.2336,9.36081,9.16117,9.3274,643729.9468658,0
+SCI.US,D,20110603,000000,9.17669,9.30269,9.09643,9.12233,688663.6685411,0
+SCI.US,D,20110606,000000,9.10631,9.15425,8.98653,9.02112,814720.91952246,0
+SCI.US,D,20110607,000000,9.11392,9.20672,9.03623,9.09573,714611.09687623,0
+SCI.US,D,20110608,000000,9.07795,9.14575,9.03623,9.07795,721291.9652442,0
+SCI.US,D,20110609,000000,9.12054,9.21513,9.02665,9.08625,762167.38568917,0
+SCI.US,D,20110610,000000,9.02112,9.03822,8.85892,8.94906,736649.96932684,0
+SCI.US,D,20110613,000000,8.97171,9.06381,8.84222,8.91565,754613.34006818,0
+SCI.US,D,20110614,000000,9.02112,9.11492,8.98653,9.03822,691512.87728321,0
+SCI.US,D,20110615,000000,8.95746,9.12233,8.90756,8.94906,953301.13094459,0
+SCI.US,D,20110616,000000,8.96981,9.05314,8.70672,8.85645,849546.83035478,0
+SCI.US,D,20110617,000000,8.93266,9.06381,8.86604,8.93266,1405267.9973854,0
+SCI.US,D,20110620,000000,8.88305,9.03822,8.88305,9.00441,732220.34011056,0
+SCI.US,D,20110621,000000,9.05512,9.3874,8.99502,9.34312,1305895.7717466,0
+SCI.US,D,20110622,000000,9.3196,9.4209,9.25062,9.2594,957186.41559294,0
+SCI.US,D,20110623,000000,9.16995,9.3362,8.97882,9.30269,717452.21127533,0
+SCI.US,D,20110624,000000,9.33521,9.34312,9.07034,9.11392,1298546.1082868,0
+SCI.US,D,20110627,000000,9.11492,9.31041,9.07992,9.20772,876529.32280326,0
+SCI.US,D,20110628,000000,9.2594,9.43079,9.25062,9.413,723326.68072021,0
+SCI.US,D,20110629,000000,9.4209,9.51578,9.3697,9.49107,1253888.606067,0
+SCI.US,D,20110630,000000,9.49304,9.63141,9.49304,9.57212,1811931.8377506,0
+SCI.US,D,20110701,000000,9.57903,9.86862,9.57903,9.83304,1628574.7325492,0
+SCI.US,D,20110705,000000,9.82414,9.82414,9.68775,9.80141,634171.53955513,0
+SCI.US,D,20110706,000000,9.81821,9.89333,9.74607,9.84193,1765814.318409,0
+SCI.US,D,20110707,000000,9.90716,9.93481,9.81821,9.82414,1122056.0413427,0
+SCI.US,D,20110708,000000,9.73125,9.80932,9.64426,9.80932,660406.31706738,0
+SCI.US,D,20110711,000000,9.66205,9.69764,9.44857,9.50689,839846.77204131,0
+SCI.US,D,20110712,000000,9.45549,9.57014,9.4298,9.45549,848677.70027329,0
+SCI.US,D,20110713,000000,9.52369,9.63635,9.3874,9.4209,829452.62381411,0
+SCI.US,D,20110714,000000,9.43968,9.56322,9.21513,9.2681,1003803.7606159,0
+SCI.US,D,20110715,000000,9.30171,9.34312,9.19121,9.2681,703572.43658626,0
+SCI.US,D,20110718,000000,9.22382,9.24962,9.06203,9.10434,590992.26672885,0
+SCI.US,D,20110719,000000,9.16878,9.33521,9.16878,9.30171,737351.14179071,0
+SCI.US,D,20110720,000000,9.3183,9.4298,9.28372,9.36872,1053225.7954943,0
+SCI.US,D,20110721,000000,9.3874,9.5316,9.36081,9.45549,642872.95829883,0
+SCI.US,D,20110722,000000,9.4209,9.57014,9.33521,9.52369,504298.81763396,0
+SCI.US,D,20110725,000000,9.37949,9.56322,9.36081,9.3874,698338.43203263,0
+SCI.US,D,20110726,000000,9.37464,9.37464,9.19121,9.21513,891800.31269846,0
+SCI.US,D,20110727,000000,9.19121,9.19121,8.95549,8.99304,1008480.2672941,0
+SCI.US,D,20110728,000000,8.9382,8.9382,8.55027,8.58348,1803561.2752777,0
+SCI.US,D,20110729,000000,8.4963,8.69466,8.28035,8.62024,1577678.5154487,0
+SCI.US,D,20110801,000000,8.72244,8.74003,8.378,8.55926,1221472.785868,0
+SCI.US,D,20110802,000000,8.4963,8.65454,8.35478,8.37197,1373023.1701827,0
+SCI.US,D,20110803,000000,8.36149,8.50925,8.13951,8.48524,1200682.4658279,0
+SCI.US,D,20110804,000000,8.3695,8.4119,8.02428,8.03266,1747591.9286911,0
+SCI.US,D,20110805,000000,8.1232,8.13951,7.49778,7.69545,2215024.0492595,0
+SCI.US,D,20110808,000000,7.43995,7.61282,6.92176,6.94629,4614821.7137485,0
+SCI.US,D,20110809,000000,7.10284,7.5466,6.88846,7.5466,2766809.3419979,0
+SCI.US,D,20110810,000000,7.33302,7.76968,7.2918,7.43186,2833908.4102334,0
+SCI.US,D,20110811,000000,7.48107,7.90113,7.39904,7.80219,1561014.2867616,0
+SCI.US,D,20110812,000000,7.87622,7.95025,7.70336,7.82691,1008096.7977937,0
+SCI.US,D,20110815,000000,7.89302,8.0735,7.89302,8.05718,1094654.6666431,0
+SCI.US,D,20110816,000000,7.93383,8.1152,7.85141,8.04888,1314872.3981529,0
+SCI.US,D,20110817,000000,8.09029,8.1065,7.88441,7.97516,1151619.6174208,0
+SCI.US,D,20110818,000000,7.71186,7.74447,7.44856,7.70336,1725032.9947016,0
+SCI.US,D,20110819,000000,7.5466,7.79399,7.53039,7.53039,1335112.3028678,0
+SCI.US,D,20110822,000000,7.76968,7.76968,7.51419,7.59622,1601475.8839198,0
+SCI.US,D,20110823,000000,7.64563,7.92554,7.55521,7.86001,1587521.2365579,0
+SCI.US,D,20110824,000000,7.8349,8.1152,7.8349,8.08218,1414657.4352855,0
+SCI.US,D,20110825,000000,8.14791,8.14791,7.73656,7.74447,1642799.5286093,0
+SCI.US,D,20110826,000000,7.67874,7.98306,7.44856,7.93383,1264953.5729718,0
+SCI.US,D,20110829,000000,8.00776,8.32087,7.93383,8.28727,1202006.9027041,0
+SCI.US,D,20110830,000000,8.23005,8.43641,8.21374,8.32947,1165448.8024661,0
+SCI.US,D,20110831,000000,8.4028,8.59366,8.28559,8.41091,1079456.525835,0
+SCI.US,D,20110901,000000,8.38641,8.58348,8.16422,8.19732,887768.31808291,0
+SCI.US,D,20110902,000000,8.02467,8.12399,7.85941,7.89262,459739.45932321,0
+SCI.US,D,20110906,000000,7.62764,7.91714,7.59424,7.87573,947415.53177808,0
+SCI.US,D,20110907,000000,8.02467,8.28035,8.02467,8.24794,681297.81639527,0
+SCI.US,D,20110908,000000,8.1654,8.25565,7.96665,7.97525,674371.08235815,0
+SCI.US,D,20110909,000000,7.88441,7.98306,7.67874,7.74447,1247130.8414403,0
+SCI.US,D,20110912,000000,7.58011,7.87622,7.58011,7.86001,872092.61103685,0
+SCI.US,D,20110913,000000,7.92554,8.03266,7.8188,7.95854,951424.25515743,0
+SCI.US,D,20110914,000000,8.04087,8.24615,7.86001,8.0984,780648.79438362,0
+SCI.US,D,20110915,000000,8.17262,8.22244,8.03266,8.17262,862673.83114324,0
+SCI.US,D,20110916,000000,8.21374,8.29616,8.1232,8.20603,1206058.1213843,0
+SCI.US,D,20110919,000000,8.04888,8.16422,7.94224,8.1152,511433.98100379,0
+SCI.US,D,20110920,000000,8.13131,8.29616,7.95025,7.95854,741728.15777737,0
+SCI.US,D,20110921,000000,7.92554,7.99995,7.71186,7.71186,999089.81760111,0
+SCI.US,D,20110922,000000,7.48937,7.69545,7.43186,7.62953,1985602.0379461,0
+SCI.US,D,20110923,000000,7.61114,7.80921,7.58643,7.793,933909.10866068,0
+SCI.US,D,20110926,000000,7.8349,7.90913,7.67874,7.90113,652595.2760556,0
+SCI.US,D,20110927,000000,8.08218,8.24615,7.99146,8.04087,1048129.394772,0
+SCI.US,D,20110928,000000,8.04888,8.0735,7.67874,7.74447,1306568.6140099,0
+SCI.US,D,20110929,000000,7.91743,7.95854,7.62953,7.8188,1138121.2886465,0
+SCI.US,D,20110930,000000,7.6741,7.85754,7.54058,7.54058,1689088.0409472,0
+SCI.US,D,20111003,000000,7.45657,7.67874,7.14356,7.15216,1787149.99481,0
+SCI.US,D,20111004,000000,7.08189,7.52802,7.02347,7.49541,1544040.4494542,0
+SCI.US,D,20111005,000000,7.52802,7.73538,7.42909,7.66906,813096.9919546,0
+SCI.US,D,20111006,000000,7.67736,7.89262,7.66065,7.86732,949112.3084331,0
+SCI.US,D,20111007,000000,7.93374,7.96665,7.70187,7.71037,1424946.3570536,0
+SCI.US,D,20111010,000000,7.83412,8.00796,7.75969,8.00005,773447.86447677,0
+SCI.US,D,20111011,000000,7.92524,8.08278,7.89262,7.96665,898598.54904018,0
+SCI.US,D,20111012,000000,8.04137,8.28905,7.97525,8.17351,867995.86167718,0
+SCI.US,D,20111013,000000,8.09909,8.27274,8.08278,8.22332,683688.68296403,0
+SCI.US,D,20111014,000000,8.32265,8.37978,8.17351,8.33115,896321.00327367,0
+SCI.US,D,20111017,000000,8.23212,8.32265,8.00796,8.04137,869066.33854123,0
+SCI.US,D,20111018,000000,8.04137,8.33115,7.93374,8.23914,770945.70069152,0
+SCI.US,D,20111019,000000,8.22332,8.35478,8.04927,8.08278,827452.30929593,0
+SCI.US,D,20111020,000000,8.09909,8.21453,7.97525,8.15721,647797.35423204,0
+SCI.US,D,20111021,000000,8.19031,8.41428,8.17351,8.28905,743923.74832084,0
+SCI.US,D,20111024,000000,8.26414,8.47179,8.23212,8.42218,1649547.1753072,0
+SCI.US,D,20111025,000000,8.41428,8.48791,8.32265,8.35478,1056831.8253086,0
+SCI.US,D,20111026,000000,8.44788,8.55274,8.21453,8.52952,967295.23822878,0
+SCI.US,D,20111027,000000,8.88561,8.88561,8.52952,8.60443,2004467.9279339,0
+SCI.US,D,20111028,000000,8.62024,8.68646,8.52141,8.58732,1117985.5985978,0
+SCI.US,D,20111031,000000,8.48345,8.56677,8.27462,8.27462,1896826.3191099,0
+SCI.US,D,20111101,000000,8.04137,8.17351,7.818,7.85941,2128762.6357231,0
+SCI.US,D,20111102,000000,7.93374,8.15721,7.91714,8.14049,1199844.7013255,0
+SCI.US,D,20111103,000000,8.27274,8.40537,8.14049,8.40537,1388029.0703441,0
+SCI.US,D,20111104,000000,8.31128,8.53583,8.30249,8.51874,1140646.7236679,0
+SCI.US,D,20111107,000000,8.48791,8.60443,8.36337,8.56114,1064962.5928696,0
+SCI.US,D,20111108,000000,8.63754,8.75298,8.45589,8.62894,1163762.1437398,0
+SCI.US,D,20111109,000000,8.40537,8.47179,8.21453,8.28905,780829.90530864,0
+SCI.US,D,20111110,000000,8.41428,8.44788,8.28035,8.37197,399528.67699547,0
+SCI.US,D,20111111,000000,8.45589,8.61283,8.42218,8.53683,589310.666967,0
+SCI.US,D,20111114,000000,8.55274,8.56114,8.35478,8.45589,535299.1395977,0
+SCI.US,D,20111115,000000,8.41428,8.57804,8.36337,8.45589,792278.34171385,0
+SCI.US,D,20111116,000000,8.37197,8.47179,8.23212,8.23914,682635.4065789,0
+SCI.US,D,20111117,000000,8.23212,8.38888,8.19812,8.22332,1221505.1632401,0
+SCI.US,D,20111118,000000,8.27274,8.29705,8.1654,8.24794,542434.30296752,0
+SCI.US,D,20111121,000000,8.09909,8.14049,7.97525,8.09109,526537.01328137,0
+SCI.US,D,20111122,000000,8.09109,8.09109,7.94204,8.01677,562477.91986434,0
+SCI.US,D,20111123,000000,7.91714,7.94204,7.75969,7.75969,504914.99949615,0
+SCI.US,D,20111125,000000,7.72678,7.793,7.66065,7.66065,411311.00505015,0
+SCI.US,D,20111128,000000,7.88392,8.02467,7.793,7.90893,660335.49156597,0
+SCI.US,D,20111129,000000,7.99165,8.1488,7.95025,8.07408,801550.41164028,0
+SCI.US,D,20111130,000000,8.42554,8.48345,8.31732,8.48345,1225455.2026327,0
+SCI.US,D,20111201,000000,8.43127,8.58732,8.36337,8.39649,912069.55940687,0
+SCI.US,D,20111202,000000,8.50431,8.52141,8.39649,8.40537,692927.36372551,0
+SCI.US,D,20111205,000000,8.53683,8.57804,8.38888,8.42218,738168.67043547,0
+SCI.US,D,20111206,000000,8.45242,8.52802,8.35962,8.51874,984545.29499173,0
+SCI.US,D,20111207,000000,8.44491,8.53583,8.4028,8.51014,852785.57935462,0
+SCI.US,D,20111208,000000,8.43641,8.47753,8.21117,8.23567,554495.88585631,0
+SCI.US,D,20111209,000000,8.27274,8.4801,8.23212,8.40537,675700.57819875,0
+SCI.US,D,20111212,000000,8.23914,8.31485,8.17351,8.23914,686868.74797699,0
+SCI.US,D,20111213,000000,8.32265,8.36337,8.09909,8.12399,1257876.0817959,0
+SCI.US,D,20111214,000000,8.06628,8.10729,7.96665,7.98306,695939.47112086,0
+SCI.US,D,20111215,000000,8.05768,8.14049,8.02467,8.09109,968996.06205532,0
+SCI.US,D,20111216,000000,8.13645,8.16976,7.9285,7.94511,3290595.2904462,0
+SCI.US,D,20111219,000000,7.96665,8.14049,7.89262,7.93374,1014551.0245572,0
+SCI.US,D,20111220,000000,8.05768,8.26414,8.03306,8.22332,944643.21929462,0
+SCI.US,D,20111221,000000,8.21453,8.57023,8.21453,8.52952,1001620.3115869,0
+SCI.US,D,20111222,000000,8.55274,8.68646,8.48791,8.57023,1009881.600429,0
+SCI.US,D,20111223,000000,8.61016,8.78432,8.59366,8.75109,567291.01858106,0
+SCI.US,D,20111227,000000,8.76039,8.99037,8.72719,8.96033,843707.77366061,0
+SCI.US,D,20111228,000000,8.92723,8.95292,8.67094,8.67727,607474.37269802,0
+SCI.US,D,20111229,000000,8.67727,8.94334,8.67727,8.87731,836423.87673783,0
+SCI.US,D,20111230,000000,8.8441,8.86793,8.8017,8.8107,708406.7829534,0
+SCI.US,D,20120103,000000,8.98949,9.02497,8.77611,8.85161,1218120.716066,0
+SCI.US,D,20120104,000000,8.80981,8.88472,8.66027,8.81732,605687.54647694,0
+SCI.US,D,20120105,000000,8.75109,8.78432,8.65286,8.7254,2048188.5099493,0
+SCI.US,D,20120106,000000,8.7345,8.87642,8.68468,8.82582,1944714.4759866,0
+SCI.US,D,20120109,000000,8.85161,8.89392,8.7595,8.78432,646286.74746641,0
+SCI.US,D,20120110,000000,8.90183,9.05037,8.85992,9.05037,1240969.0228184,0
+SCI.US,D,20120111,000000,9.00817,9.16788,8.98169,9.15138,971048.9898031,0
+SCI.US,D,20120112,000000,9.15919,9.15919,8.98169,9.15138,543922.65028985,0
+SCI.US,D,20120113,000000,9.05037,9.15919,9.01538,9.15919,576829.19003418,0
+SCI.US,D,20120117,000000,9.22284,9.27492,9.02497,9.04197,754665.95329779,0
+SCI.US,D,20120118,000000,9.04197,9.11095,8.92623,9.10236,449621.53055147,0
+SCI.US,D,20120119,000000,9.11095,9.16788,9.03337,9.04197,740737.61255061,0
+SCI.US,D,20120120,000000,9.06006,9.07597,9.00817,9.03337,675828.06410128,0
+SCI.US,D,20120123,000000,9.05037,9.20574,9.03337,9.17569,824802.42375061,0
+SCI.US,D,20120124,000000,9.12529,9.24863,9.11095,9.24023,500538.99530238,0
+SCI.US,D,20120125,000000,9.19694,9.34312,9.07597,9.3274,573400.22397343,0
+SCI.US,D,20120126,000000,9.3697,9.413,9.24023,9.3183,422825.2079924,0
+SCI.US,D,20120127,000000,9.25743,9.38839,9.23163,9.3697,431014.65954024,0
+SCI.US,D,20120130,000000,9.24863,9.28372,9.12529,9.23163,519977.56005864,0
+SCI.US,D,20120131,000000,9.31239,9.41695,9.21612,9.22481,642746.48418919,0
+SCI.US,D,20120201,000000,9.24863,9.49304,9.24023,9.49304,981021.22040054,0
+SCI.US,D,20120202,000000,9.48416,9.53358,9.23163,9.30942,637010.63036849,0
+SCI.US,D,20120203,000000,9.413,9.44956,9.25743,9.26721,742652.93646711,0
+SCI.US,D,20120206,000000,9.19694,9.30942,9.17569,9.24863,435511.0670864,0
+SCI.US,D,20120207,000000,9.21325,9.37464,9.19694,9.26721,794288.7741608,0
+SCI.US,D,20120208,000000,9.30171,9.34312,9.08437,9.09277,2461604.0441841,0
+SCI.US,D,20120209,000000,9.11095,9.34312,9.06855,9.28372,1188048.2081706,0
+SCI.US,D,20120210,000000,9.20574,9.27492,9.16788,9.23163,725669.99302374,0
+SCI.US,D,20120213,000000,9.30942,9.38839,9.20574,9.22284,973572.40123878,0
+SCI.US,D,20120214,000000,9.18153,9.28372,9.10236,9.18153,1370905.4876908,0
+SCI.US,D,20120215,000000,9.25743,9.38839,9.18153,9.24863,2256336.5642274,0
+SCI.US,D,20120216,000000,9.24023,9.43177,9.19694,9.3697,606478.76850688,0
+SCI.US,D,20120217,000000,9.3952,9.46537,9.37464,9.38048,515442.70438315,0
+SCI.US,D,20120221,000000,9.37464,9.50095,9.3697,9.37464,727528.6565391,0
+SCI.US,D,20120222,000000,9.36081,9.43177,9.24023,9.26721,822682.71767293,0
+SCI.US,D,20120223,000000,9.26721,9.38048,9.18153,9.33521,575028.1987128,0
+SCI.US,D,20120224,000000,9.3274,9.42189,9.30171,9.30171,3452436.6201145,0
+SCI.US,D,20120227,000000,9.24023,9.413,9.14475,9.3274,1360210.8369791,0
+SCI.US,D,20120228,000000,9.35103,9.48416,9.30171,9.35103,2269964.4024902,0
+SCI.US,D,20120229,000000,9.354,9.47922,9.32938,9.42585,1732380.6345757,0
+SCI.US,D,20120301,000000,9.42189,9.53358,9.38048,9.413,735255.71874208,0
+SCI.US,D,20120302,000000,9.39026,9.47922,9.16995,9.2769,769475.56564098,0
+SCI.US,D,20120305,000000,9.22284,9.28372,9.06855,9.23163,1072904.1551625,0
+SCI.US,D,20120306,000000,9.14575,9.14575,8.99987,9.12727,1194489.2816267,0
+SCI.US,D,20120307,000000,9.11292,9.17669,9.10334,9.14575,575796.14950658,0
+SCI.US,D,20120308,000000,9.17669,9.37069,9.11966,9.33718,1154827.0008416,0
+SCI.US,D,20120309,000000,9.30942,9.42189,9.27492,9.30942,735393.32257338,0
+SCI.US,D,20120312,000000,9.3274,9.3274,9.16788,9.20574,543484.54397403,0
+SCI.US,D,20120313,000000,9.27492,9.38048,9.21325,9.38048,499862.10586755,0
+SCI.US,D,20120314,000000,9.36081,9.40509,9.23163,9.27492,849638.90350661,0
+SCI.US,D,20120315,000000,9.26721,9.2929,9.18153,9.26721,1609252.5239737,0
+SCI.US,D,20120316,000000,9.44067,9.44067,9.23163,9.25743,2199511.2408667,0
+SCI.US,D,20120319,000000,9.21325,9.2929,9.18153,9.21325,939920.17014398,0
+SCI.US,D,20120320,000000,9.12529,9.20574,9.11095,9.15919,546216.38474239,0
+SCI.US,D,20120321,000000,9.14475,9.23163,9.11095,9.14475,571719.63600445,0
+SCI.US,D,20120322,000000,9.06855,9.18153,9.06006,9.06006,655701.48018852,0
+SCI.US,D,20120323,000000,9.05116,9.18251,9.02566,9.13715,716094.38523416,0
+SCI.US,D,20120326,000000,9.19022,9.34312,9.19022,9.26721,832059.00226572,0
+SCI.US,D,20120327,000000,9.2929,9.40509,9.26721,9.36081,672474.98250631,0
+SCI.US,D,20120328,000000,9.34312,9.413,9.28372,9.37464,602205.96718658,0
+SCI.US,D,20120329,000000,9.2929,9.3952,9.26721,9.3697,380033.45183807,0
+SCI.US,D,20120330,000000,9.43177,9.44956,9.30942,9.36081,867269.39439138,0
+SCI.US,D,20120402,000000,9.33718,9.37761,8.91842,9.17669,1675334.7403677,0
+SCI.US,D,20120403,000000,9.14575,9.2432,9.11966,9.19891,720520.9790718,0
+SCI.US,D,20120404,000000,9.14575,9.30368,9.12727,9.2432,833080.91307165,0
+SCI.US,D,20120405,000000,9.22481,9.29587,9.1922,9.20772,240799.62221729,0
+SCI.US,D,20120409,000000,9.10334,9.14575,9.03426,9.11292,860323.43628957,0
+SCI.US,D,20120410,000000,9.06855,9.09475,8.7932,8.80071,930919.26070863,0
+SCI.US,D,20120411,000000,8.89392,9.07696,8.84312,8.96686,939492.18175693,0
+SCI.US,D,20120412,000000,8.96033,9.20772,8.96033,9.13715,605264.61705427,0
+SCI.US,D,20120413,000000,9.09475,9.11966,8.92723,8.94334,631223.17511105,0
+SCI.US,D,20120416,000000,8.97545,9.05116,8.86071,8.99037,559435.45868268,0
+SCI.US,D,20120417,000000,9.05116,9.30368,9.00915,9.21612,640680.40313399,0
+SCI.US,D,20120418,000000,9.14575,9.1922,9.08625,9.1922,552585.6209042,0
+SCI.US,D,20120419,000000,9.18251,9.29587,9.15326,9.2604,710693.43485582,0
+SCI.US,D,20120420,000000,9.26998,9.37761,9.2336,9.2769,393085.57995361,0
+SCI.US,D,20120423,000000,9.14575,9.17669,8.97545,9.03426,617153.18336107,0
+SCI.US,D,20120424,000000,9.02566,9.10334,8.98266,9.06855,464494.88584593,0
+SCI.US,D,20120425,000000,9.15326,9.26998,9.13715,9.2604,678993.96401394,0
+SCI.US,D,20120426,000000,9.26998,9.51183,9.2432,9.47922,1835581.4844617,0
+SCI.US,D,20120427,000000,9.47922,9.66898,9.45944,9.60276,1616323.9443923,0
+SCI.US,D,20120430,000000,9.57706,9.69665,9.51183,9.66898,915259.74234861,0
+SCI.US,D,20120501,000000,9.65217,9.80141,9.60276,9.66107,1004131.581508,0
+SCI.US,D,20120502,000000,9.57706,9.73125,9.56717,9.71246,579131.01882974,0
+SCI.US,D,20120503,000000,9.69665,9.74607,9.63538,9.73125,917970.33546656,0
+SCI.US,D,20120504,000000,9.65217,9.75595,9.56125,9.72136,1108261.2572553,0
+SCI.US,D,20120507,000000,9.69665,9.82612,9.65217,9.82612,956753.36824152,0
+SCI.US,D,20120508,000000,9.74607,9.84392,9.57706,9.81821,810128.39165296,0
+SCI.US,D,20120509,000000,9.71246,9.80141,9.62747,9.77769,761657.44207906,0
+SCI.US,D,20120510,000000,9.84392,9.87059,9.73125,9.80141,633719.26813904,0
+SCI.US,D,20120511,000000,9.74607,9.96148,9.74607,9.92886,823080.35227367,0
+SCI.US,D,20120514,000000,9.81129,9.88047,9.72136,9.7935,556447.63431637,0
+SCI.US,D,20120515,000000,9.7688,9.91013,9.70356,9.80141,689742.23974816,0
+SCI.US,D,20120516,000000,9.82612,9.88838,9.73125,9.73915,642013.94614611,0
+SCI.US,D,20120517,000000,9.76188,9.76188,9.57706,9.57706,556112.73087404,0
+SCI.US,D,20120518,000000,9.61856,9.61856,9.02566,9.09475,2246261.1307565,0
+SCI.US,D,20120521,000000,9.08625,9.37761,9.05116,9.37069,1345416.401529,0
+SCI.US,D,20120522,000000,9.39915,9.53752,9.354,9.39915,789619.35003264,0
+SCI.US,D,20120523,000000,9.33718,9.52961,9.33718,9.50392,635597.15571907,0
+SCI.US,D,20120524,000000,9.51183,9.62747,9.47922,9.60868,543379.31751481,0
+SCI.US,D,20120525,000000,9.58397,9.62747,9.50392,9.5474,427175.91736424,0
+SCI.US,D,20120529,000000,9.63538,9.76188,9.60276,9.73125,478845.14422289,0
+SCI.US,D,20120530,000000,9.70356,9.70356,9.52961,9.56125,681113.67009163,0
+SCI.US,D,20120531,000000,9.58793,9.60572,9.39323,9.56421,1399008.0348542,0
+SCI.US,D,20120601,000000,9.38245,9.43474,9.22481,9.2432,606869.32055748,0
+SCI.US,D,20120604,000000,9.2769,9.32059,9.15326,9.2604,484896.67742127,0
+SCI.US,D,20120605,000000,9.2009,9.32354,9.15425,9.27196,457844.37126427,0
+SCI.US,D,20120606,000000,9.38542,9.54246,9.29874,9.53258,370161.38873549,0
+SCI.US,D,20120607,000000,9.65711,9.70851,9.37366,9.37366,1035132.9152647,0
+SCI.US,D,20120608,000000,9.354,9.57706,9.2769,9.49601,559450.63557583,0
+SCI.US,D,20120611,000000,9.58397,9.59287,9.354,9.354,539892.67926006,0
+SCI.US,D,20120612,000000,9.40805,9.5474,9.37069,9.49601,680189.90319476,0
+SCI.US,D,20120613,000000,9.43474,9.65217,9.38245,9.40805,858698.49692882,0
+SCI.US,D,20120614,000000,9.41695,9.56125,9.33718,9.40805,662205.284803,0
+SCI.US,D,20120615,000000,9.44462,9.68775,9.43474,9.61856,1528639.9500707,0
+SCI.US,D,20120618,000000,9.57706,9.96148,9.55432,9.94672,1288137.7949593,0
+SCI.US,D,20120619,000000,9.94672,10.1029,9.94672,10.0288,1412139.0828143,0
+SCI.US,D,20120620,000000,10.0456,10.2215,10.0366,10.1285,1244358.5289568,0
+SCI.US,D,20120621,000000,10.1523,10.1523,9.83502,9.88838,931825.82712658,0
+SCI.US,D,20120622,000000,9.95069,10.0762,9.87752,10.0179,1365664.400587,0
+SCI.US,D,20120625,000000,9.97941,9.99515,9.87059,9.92886,633816.40025525,0
+SCI.US,D,20120626,000000,9.97044,10.0288,9.8528,9.93879,713931.17206277,0
+SCI.US,D,20120627,000000,9.97044,10.1127,9.97044,10.0456,498044.92586014,0
+SCI.US,D,20120628,000000,9.95367,10.2215,9.95367,10.2215,661697.36477865,0
+SCI.US,D,20120629,000000,10.43,10.511,10.2787,10.3301,1445690.1346214,0
+SCI.US,D,20120702,000000,10.3885,10.4459,10.3223,10.43,875955.6362419,0
+SCI.US,D,20120703,000000,10.4873,10.6227,10.4379,10.6079,513541.54556694,0
+SCI.US,D,20120705,000000,10.5634,10.5723,10.4459,10.512,637075.38511263,0
+SCI.US,D,20120706,000000,10.3786,10.522,10.3786,10.4963,450812.4107679,0
+SCI.US,D,20120709,000000,10.4636,10.5031,10.4142,10.5031,600895.69541064,0
+SCI.US,D,20120710,000000,10.5812,10.6079,10.4142,10.4459,584599.75933088,0
+SCI.US,D,20120711,000000,10.4636,10.6079,10.4379,10.5457,764824.35378462,0
+SCI.US,D,20120712,000000,10.4696,10.6227,10.4379,10.5457,742862.37759268,0
+SCI.US,D,20120713,000000,10.599,10.7295,10.5634,10.7225,586352.18459414,0
+SCI.US,D,20120716,000000,10.6741,10.8757,10.6504,10.8687,906259.84470615,0
+SCI.US,D,20120717,000000,10.9024,11.0695,10.7443,10.9094,1160870.4396969,0
+SCI.US,D,20120718,000000,10.9024,11.0596,10.8343,11.0349,884639.8545067,0
+SCI.US,D,20120719,000000,11.0596,11.102,10.851,10.8934,966133.7000058,0
+SCI.US,D,20120720,000000,10.8076,10.8076,10.5812,10.599,583690.15753429,0
+SCI.US,D,20120723,000000,10.4873,10.5545,10.3786,10.4963,550279.74493712,0
+SCI.US,D,20120724,000000,10.5357,10.5357,10.2373,10.3431,870248.11262177,0
+SCI.US,D,20120725,000000,10.3529,10.4784,10.3044,10.4142,1223142.2441154,0
+SCI.US,D,20120726,000000,10.6741,10.9321,10.5545,10.9173,874705.06024572,0
+SCI.US,D,20120727,000000,10.9094,10.9411,10.6425,10.851,1076101.4206543,0
+SCI.US,D,20120730,000000,10.8164,10.9488,10.6425,10.6821,1180157.2355215,0
+SCI.US,D,20120731,000000,10.6583,10.9094,10.6326,10.7809,1156930.5182332,0
+SCI.US,D,20120801,000000,10.8253,10.851,10.6968,10.7068,643639.89729973,0
+SCI.US,D,20120802,000000,10.6148,10.8076,10.5891,10.7225,668146.53257777,0
+SCI.US,D,20120803,000000,10.86,10.9024,10.7986,10.86,673589.97825695,0
+SCI.US,D,20120806,000000,10.9024,10.9231,10.8164,10.8253,745203.66631046,0
+SCI.US,D,20120807,000000,10.9231,10.9982,10.8837,10.9885,1465077.0979408,0
+SCI.US,D,20120808,000000,10.9885,11.0349,10.8934,10.9885,895829.27193536,0
+SCI.US,D,20120809,000000,10.9638,11.0072,10.8687,10.8934,792402.79223775,0
+SCI.US,D,20120810,000000,10.8343,10.9173,10.7136,10.9094,451626.90403403,0
+SCI.US,D,20120813,000000,10.8757,10.9173,10.7443,10.8837,509932.48037406,0
+SCI.US,D,20120814,000000,10.9558,10.9558,10.851,10.8757,405265.54260904,0
+SCI.US,D,20120815,000000,10.86,10.9173,10.8343,10.8934,411741.01702296,0
+SCI.US,D,20120816,000000,10.8837,10.9094,10.8164,10.8253,854253.69081941,0
+SCI.US,D,20120817,000000,10.8421,10.9173,10.7986,10.9094,1366071.1413236,0
+SCI.US,D,20120820,000000,10.9173,11.0161,10.8837,10.9785,503451.94699576,0
+SCI.US,D,20120821,000000,10.9785,11.0873,10.9705,11.0349,735896.18363334,0
+SCI.US,D,20120822,000000,10.9488,10.9982,10.9024,10.9094,730612.60122874,0
+SCI.US,D,20120823,000000,10.9094,10.9488,10.8164,10.9024,593043.17089089,0
+SCI.US,D,20120824,000000,10.8757,10.9231,10.86,10.86,481125.72536804,0
+SCI.US,D,20120827,000000,10.9094,10.9173,10.7986,10.86,452293.67554009,0
+SCI.US,D,20120828,000000,10.8253,10.9488,10.8076,10.9094,849251.38683465,0
+SCI.US,D,20120829,000000,10.8934,11.0506,10.8934,11.0072,364312.21411253,0
+SCI.US,D,20120830,000000,10.9558,10.9785,10.8837,10.9024,367715.88535135,0
+SCI.US,D,20120831,000000,10.9173,10.9785,10.8421,10.9411,932118.23526808,0
+SCI.US,D,20120904,000000,10.9558,11.3759,10.9231,11.3096,1117368.4049427,0
+SCI.US,D,20120905,000000,11.3422,11.4628,11.3096,11.4293,1313695.6830367,0
+SCI.US,D,20120906,000000,11.4213,11.6634,11.2869,11.4787,1676542.8210631,0
+SCI.US,D,20120907,000000,11.4628,11.5201,11.3669,11.4036,656251.8955137,0
+SCI.US,D,20120910,000000,11.2266,11.4293,11.1772,11.3502,653012.134721,0
+SCI.US,D,20120911,000000,11.3175,11.4865,11.2948,11.4036,669004.5329376,0
+SCI.US,D,20120912,000000,11.4213,11.4787,11.3502,11.4707,551329.98594363,0
+SCI.US,D,20120913,000000,11.3956,11.4865,11.3502,11.4628,911563.66296829,0
+SCI.US,D,20120914,000000,11.3759,11.7386,11.3759,11.7386,850950.18707543,0
+SCI.US,D,20120917,000000,11.6951,11.6951,11.5626,11.5785,691614.05657093,0
+SCI.US,D,20120918,000000,11.5448,11.6042,11.4628,11.5122,707587.23072288,0
+SCI.US,D,20120919,000000,11.5528,11.613,11.4707,11.5528,408060.1145358,0
+SCI.US,D,20120920,000000,11.5122,11.5528,11.3858,11.3956,645208.17625935,0
+SCI.US,D,20120921,000000,11.5034,11.6299,11.3858,11.4036,1377647.0636313,0
+SCI.US,D,20120924,000000,11.3175,11.453,11.2345,11.3096,863425.59325098,0
+SCI.US,D,20120925,000000,11.3759,11.4036,11.191,11.191,673282.39322229,0
+SCI.US,D,20120926,000000,11.2266,11.4133,11.1505,11.2602,847523.24460044,0
+SCI.US,D,20120927,000000,11.3175,11.453,11.2514,11.4133,580381.59482593,0
+SCI.US,D,20120928,000000,11.3422,11.4213,11.279,11.2948,816386.33059828,0
+SCI.US,D,20121001,000000,11.3037,11.36,11.0783,11.2691,1161494.7159021,0
+SCI.US,D,20121002,000000,11.279,11.3759,11.2602,11.36,482580.68352542,0
+SCI.US,D,20121003,000000,11.3669,11.4865,11.3422,11.4133,415534.22851948,0
+SCI.US,D,20121004,000000,11.444,11.5448,11.3858,11.5448,451279.85907716,0
+SCI.US,D,20121005,000000,11.5952,11.6556,11.4954,11.5271,351643.55549744,0
+SCI.US,D,20121008,000000,11.4865,11.5785,11.3759,11.5349,365835.97418556,0
+SCI.US,D,20121009,000000,11.5122,11.5201,11.2869,11.3422,568645.80924359,0
+SCI.US,D,20121010,000000,11.3175,11.4213,11.3037,11.36,474177.74368049,0
+SCI.US,D,20121011,000000,11.3956,11.5122,11.3422,11.4717,533405.06333162,0
+SCI.US,D,20121012,000000,11.4628,11.5044,11.3096,11.4293,535349.72924155,0
+SCI.US,D,20121015,000000,11.4797,11.6961,11.4361,11.6654,621102.21096068,0
+SCI.US,D,20121016,000000,11.7316,11.7989,11.6566,11.6901,526078.67110801,0
+SCI.US,D,20121017,000000,11.6813,11.8334,11.6486,11.7652,663282.84421719,0
+SCI.US,D,20121018,000000,11.7652,11.8334,11.6813,11.7395,446296.77915708,0
+SCI.US,D,20121019,000000,11.7138,11.7218,11.4293,11.5122,549715.16451166,0
+SCI.US,D,20121022,000000,11.4717,11.6219,11.4717,11.5359,396699.70411088,0
+SCI.US,D,20121023,000000,11.4046,11.4628,11.1831,11.3669,482412.72590781,0
+SCI.US,D,20121024,000000,11.3759,11.445,11.2404,11.278,615140.72732836,0
+SCI.US,D,20121025,000000,11.7919,12.204,11.6654,11.9856,2916985.7115853,0
+SCI.US,D,20121026,000000,12.0242,12.1695,11.8581,11.8581,3226591.296622,0
+SCI.US,D,20121031,000000,11.9244,11.9244,11.7652,11.8334,1165433.6255728,0
+SCI.US,D,20121101,000000,11.8581,11.9689,11.784,11.9511,1782235.7168056,0
+SCI.US,D,20121102,000000,12.0173,12.0173,11.7495,11.7573,906446.01459555,0
+SCI.US,D,20121105,000000,11.7316,11.8404,11.6961,11.784,1292704.016214,0
+SCI.US,D,20121106,000000,11.7652,11.8334,11.6733,11.7138,1068838.771382,0
+SCI.US,D,20121107,000000,11.5458,11.6733,11.453,11.5785,808885.9099998,0
+SCI.US,D,20121108,000000,11.5122,11.614,11.4954,11.4954,783942.18019883,0
+SCI.US,D,20121109,000000,11.4293,11.5705,11.4213,11.5201,630053.54254504,0
+SCI.US,D,20121112,000000,11.5281,11.5626,11.4213,11.5201,491641.28874051,0
+SCI.US,D,20121113,000000,11.4046,11.5785,11.3759,11.4361,792942.07784128,0
+SCI.US,D,20121114,000000,11.4361,11.4628,11.1831,11.2948,1055851.3980106,0
+SCI.US,D,20121115,000000,11.191,11.3422,10.9548,11.2948,1563971.7573416,0
+SCI.US,D,20121116,000000,11.278,11.5538,11.278,11.5281,769830.70494087,0
+SCI.US,D,20121119,000000,11.6309,11.7652,11.5626,11.7218,830356.15485343,0
+SCI.US,D,20121120,000000,11.6733,11.784,11.5201,11.7573,1994985.405089,0
+SCI.US,D,20121121,000000,11.7989,11.7989,11.6901,11.7742,703684.74559563,0
+SCI.US,D,20121123,000000,11.7989,11.9332,11.7742,11.8334,389499.78599691,0
+SCI.US,D,20121126,000000,11.8157,11.9075,11.7218,11.7652,1640185.0558147,0
+SCI.US,D,20121127,000000,11.784,11.8157,11.6733,11.6961,1937825.1782859,0
+SCI.US,D,20121128,000000,11.6397,11.7138,11.5458,11.6654,1184238.807988,0
+SCI.US,D,20121129,000000,11.7138,11.8828,11.6397,11.8067,2052911.5591,0
+SCI.US,D,20121130,000000,11.7989,11.8581,11.6486,11.7395,1627185.5409288,0
+SCI.US,D,20121203,000000,11.7919,11.8404,11.6813,11.7218,1725360.8155939,0
+SCI.US,D,20121204,000000,11.705,11.7742,11.6397,11.6654,1674446.3862216,0
+SCI.US,D,20121205,000000,11.6654,11.8157,11.6219,11.7742,1240078.6450864,0
+SCI.US,D,20121206,000000,11.7138,11.8067,11.705,11.784,1830776.4800881,0
+SCI.US,D,20121207,000000,11.8157,12.043,11.784,12.0094,1901619.1819691,0
+SCI.US,D,20121210,000000,12.0094,12.1883,11.9689,12.1883,1349457.5022805,0
+SCI.US,D,20121211,000000,12.2367,12.2851,12.1695,12.204,1089354.8955524,0
+SCI.US,D,20121212,000000,12.2951,12.2951,12.0934,12.1032,630734.47915138,0
+SCI.US,D,20121213,000000,12.126,12.2456,12.043,12.0588,992229.86189387,0
+SCI.US,D,20121214,000000,12.0588,12.21,12.0331,12.1359,1012392.8703502,0
+SCI.US,D,20121217,000000,12.1448,12.204,12.0677,12.1883,987511.87170761,0
+SCI.US,D,20121218,000000,12.1793,12.2713,12.1032,12.2534,1175066.9055565,0
+SCI.US,D,20121219,000000,12.2377,12.3038,12.2199,12.2624,2434529.4785838,0
+SCI.US,D,20121220,000000,12.2534,12.3325,12.21,12.3038,1682508.3518669,0
+SCI.US,D,20121221,000000,12.1032,12.1793,12.0163,12.1032,4254658.8622253,0
+SCI.US,D,20121224,000000,12.0519,12.1122,11.874,11.9323,731719.50263636,0
+SCI.US,D,20121226,000000,11.9768,12.0015,11.7979,11.7979,815736.75957115,0
+SCI.US,D,20121227,000000,11.8314,11.874,11.6457,11.6793,931167.14996354,0
+SCI.US,D,20121228,000000,11.6457,11.7119,11.5171,11.5251,1279350.373821,0
+SCI.US,D,20121231,000000,11.5251,11.8561,11.4599,11.6872,1965888.2655272,0
+SCI.US,D,20130102,000000,11.9145,12.0015,11.7722,11.9936,1809272.8460695,0
+SCI.US,D,20130103,000000,12.0163,12.3038,12.0015,12.1883,1118309.3723185,0
+SCI.US,D,20130104,000000,12.1883,12.2199,12.1359,12.1626,1096537.6131875,0
+SCI.US,D,20130107,000000,12.1359,12.2199,12.0756,12.1793,979343.66781019,0
+SCI.US,D,20130108,000000,12.1883,12.2624,12.0756,12.126,836191.16437608,0
+SCI.US,D,20130109,000000,12.1695,12.1695,12.0756,12.0845,792367.37948705,0
+SCI.US,D,20130110,000000,12.1695,12.1695,12.0756,12.1122,733375.80757629,0
+SCI.US,D,20130111,000000,12.1359,12.2456,12.1122,12.2377,810019.11802223,0
+SCI.US,D,20130114,000000,12.21,12.2534,12.1793,12.1972,651605.74262172,0
+SCI.US,D,20130115,000000,12.126,12.204,12.126,12.1972,1221893.6917049,0
+SCI.US,D,20130116,000000,12.1695,12.21,12.1448,12.204,1959455.2864141,0
+SCI.US,D,20130117,000000,12.2624,12.4808,12.1626,12.4729,1634861.001695,0
+SCI.US,D,20130118,000000,12.4808,12.5846,12.4066,12.551,752330.73533727,0
+SCI.US,D,20130122,000000,12.5164,12.5757,12.4986,12.551,736974.7548404,0
+SCI.US,D,20130123,000000,12.5589,12.6103,12.5164,12.6014,883146.44821998,0
+SCI.US,D,20130124,000000,12.6103,12.6351,12.5351,12.5935,862837.74158934,0
+SCI.US,D,20130125,000000,12.6271,12.6271,12.4897,12.5757,1516549.0251885,0
+SCI.US,D,20130128,000000,12.5757,12.7546,12.5253,12.6608,1892578.8126116,0
+SCI.US,D,20130129,000000,12.6608,12.7269,12.5935,12.7102,1243209.1322484,0
+SCI.US,D,20130130,000000,12.718,12.7446,12.6608,12.7032,1076352.3452879,0
+SCI.US,D,20130131,000000,12.7546,12.7626,12.6271,12.6351,2076355.8118572,0
+SCI.US,D,20130201,000000,12.6962,12.7102,12.6103,12.6686,1582449.1188646,0
+SCI.US,D,20130204,000000,12.5935,12.6439,12.5164,12.6201,2725895.4734237,0
+SCI.US,D,20130205,000000,12.6528,12.6865,12.6201,12.6775,1504843.5933924,0
+SCI.US,D,20130206,000000,12.6271,12.6775,12.5757,12.6775,1543153.1071009,0
+SCI.US,D,20130207,000000,12.6962,12.814,12.6014,12.7546,1490249.4929321,0
+SCI.US,D,20130208,000000,12.7773,12.7863,12.6865,12.7102,1555703.3859494,0
+SCI.US,D,20130211,000000,12.7269,12.7703,12.6962,12.7546,608255.47679919,0
+SCI.US,D,20130212,000000,12.7703,13.0669,12.7546,12.9572,1779390.555235,0
+SCI.US,D,20130213,000000,13.1262,13.4642,13.0748,13.39,3913702.8748895,0
+SCI.US,D,20130214,000000,13.3624,13.398,13.1776,13.2518,3144277.8988923,0
+SCI.US,D,20130215,000000,13.2349,13.3289,13.1776,13.2942,1626519.7812156,0
+SCI.US,D,20130219,000000,13.3536,13.4395,13.2862,13.3022,4997983.6291628,0
+SCI.US,D,20130220,000000,13.2862,13.2942,13.2121,13.2211,1591954.9129456,0
+SCI.US,D,20130221,000000,13.1964,13.2518,13.0748,13.2023,1248068.7734375,0
+SCI.US,D,20130222,000000,13.2349,13.2942,13.1341,13.2606,998863.17599662,0
+SCI.US,D,20130225,000000,13.3357,13.3536,13.0412,13.0412,1057762.6747555,0
+SCI.US,D,20130226,000000,13.1074,13.1874,12.9889,13.1509,1134294.687985,0
+SCI.US,D,20130227,000000,13.1598,13.3101,13.1509,13.2438,1553191.1042353,0
+SCI.US,D,20130228,000000,13.2518,13.2942,13.143,13.1509,1484060.3559024,0
+SCI.US,D,20130301,000000,13.1074,13.1341,12.9225,13.1341,1961385.7872237,0
+SCI.US,D,20130304,000000,13.1262,13.1874,13.0501,13.1598,876924.93381824,0
+SCI.US,D,20130305,000000,13.2211,13.3446,13.1341,13.3101,1770731.6317922,0
+SCI.US,D,20130306,000000,13.3446,13.4317,13.2518,13.2794,1919399.4181998,0
+SCI.US,D,20130307,000000,13.3022,13.3446,13.2794,13.3289,4401497.327111,0
+SCI.US,D,20130308,000000,13.39,13.4958,13.3199,13.4474,1200517.5435888,0
+SCI.US,D,20130311,000000,13.4801,13.5482,13.4395,13.4958,737345.07103346,0
+SCI.US,D,20130312,000000,13.5136,13.7252,13.4889,13.6609,1488835.0064898,0
+SCI.US,D,20130313,000000,13.6905,13.822,13.6678,13.7676,758137.41465938,0
+SCI.US,D,20130314,000000,13.7676,13.8734,13.6995,13.8487,947947.73483146,0
+SCI.US,D,20130315,000000,13.8398,13.8892,13.7162,13.8131,1539371.0253259,0
+SCI.US,D,20130318,000000,13.734,13.8052,13.6905,13.6995,803336.22606849,0
+SCI.US,D,20130319,000000,13.7252,13.7963,13.6194,13.6758,1343295.6836585,0
+SCI.US,D,20130320,000000,13.7676,13.991,13.7429,13.9366,853611.20234239,0
+SCI.US,D,20130321,000000,13.8971,13.9633,13.8309,13.8309,803397.94543401,0
+SCI.US,D,20130322,000000,13.8971,13.9633,13.8309,13.8971,677511.68744889,0
+SCI.US,D,20130325,000000,13.9544,14.0849,13.8487,13.9119,610408.57204182,0
+SCI.US,D,20130326,000000,13.991,14.0414,13.9456,14.0335,924725.06471458,0
+SCI.US,D,20130327,000000,13.9208,14.0681,13.9119,14.0582,756592.40693594,0
+SCI.US,D,20130328,000000,14.0938,14.2361,14.0503,14.2104,1013052.5593062,0
+SCI.US,D,20130401,000000,14.2194,14.2618,14.0849,14.1511,1145529.6360931,0
+SCI.US,D,20130402,000000,14.2194,14.2965,14.0256,14.0582,1071655.602752,0
+SCI.US,D,20130403,000000,14.1205,14.1205,13.7607,13.7776,1165492.3095598,0
+SCI.US,D,20130404,000000,13.8309,13.9366,13.7429,13.903,541431.61622624,0
+SCI.US,D,20130405,000000,13.7676,13.9456,13.734,13.8892,971207.84128483,0
+SCI.US,D,20130408,000000,13.9119,13.9821,13.8131,13.9208,547902.03167577,0
+SCI.US,D,20130409,000000,13.9456,13.9633,13.8052,13.9366,876232.86749025,0
+SCI.US,D,20130410,000000,13.9732,14.0068,13.9208,13.9287,1112395.4429515,0
+SCI.US,D,20130411,000000,13.9544,14.0335,13.8971,13.991,919006.41137279,0
+SCI.US,D,20130412,000000,13.9544,13.9732,13.822,13.8576,805625.91334954,0
+SCI.US,D,20130415,000000,13.7676,13.8131,13.2785,13.2922,1632271.8237224,0
+SCI.US,D,20130416,000000,13.7073,13.7073,13.3713,13.5225,1151775.433524,0
+SCI.US,D,20130417,000000,13.4464,13.5225,13.228,13.3279,1202321.5702889,0
+SCI.US,D,20130418,000000,13.3279,13.4237,13.0817,13.1657,906730.32839403,0
+SCI.US,D,20130419,000000,13.1757,13.397,13.0639,13.2685,503828.33394607,0
+SCI.US,D,20130422,000000,13.2498,13.3189,13.0639,13.2685,775181.06567537,0
+SCI.US,D,20130423,000000,13.3614,13.5482,13.3614,13.5126,801223.60254095,0
+SCI.US,D,20130424,000000,13.5126,13.5739,13.4307,13.5403,730252.40296446,0
+SCI.US,D,20130425,000000,13.6352,14.6018,13.6352,14.2441,3305857.1742055,0
+SCI.US,D,20130426,000000,14.2698,14.3132,13.9544,13.9821,1733119.243376,0
+SCI.US,D,20130429,000000,14.0414,14.2272,13.9821,14.1767,1165344.5877997,0
+SCI.US,D,20130430,000000,14.1937,14.3409,14.1205,14.3409,1252003.6359367,0
+SCI.US,D,20130501,000000,14.2441,14.414,13.9732,13.9821,1211629.0529661,0
+SCI.US,D,20130502,000000,14.0503,14.168,13.9287,14.1205,593059.35957693,0
+SCI.US,D,20130503,000000,14.2618,14.3982,14.1767,14.2194,1042857.953882,0
+SCI.US,D,20130506,000000,14.1857,14.2529,14.1126,14.159,752930.72851344,0
+SCI.US,D,20130507,000000,14.1511,14.2529,14.1343,14.2361,513586.06445354,0
+SCI.US,D,20130508,000000,14.2272,14.3498,14.159,14.3309,609398.80275041,0
+SCI.US,D,20130509,000000,14.2965,14.4229,14.2272,14.2965,557312.71722636,0
+SCI.US,D,20130510,000000,14.2529,14.4229,14.2529,14.3982,800574.03151382,0
+SCI.US,D,20130513,000000,14.3982,14.5425,14.3833,14.5425,805283.92735705,0
+SCI.US,D,20130514,000000,14.5,14.6365,14.5,14.6176,822455.06427558,0
+SCI.US,D,20130515,000000,14.6098,14.6098,14.4644,14.6098,695121.9424761,0
+SCI.US,D,20130516,000000,14.5929,14.6452,14.4911,14.5425,587582.52473278,0
+SCI.US,D,20130517,000000,14.5781,14.6769,14.5711,14.6689,514850.80555,0
+SCI.US,D,20130520,000000,14.6452,14.7393,14.5929,14.6689,757913.80843352,0
+SCI.US,D,20130521,000000,14.6689,14.7954,14.6622,14.7313,633027.20181105,0
+SCI.US,D,20130522,000000,14.7116,14.8044,14.5425,14.6542,1059632.4679926,0
+SCI.US,D,20130523,000000,14.5168,14.6542,14.4397,14.6018,782635.95559439,0
+SCI.US,D,20130524,000000,14.5168,15.1454,14.5,15.1394,1733347.9085663,0
+SCI.US,D,20130528,000000,15.3006,15.3737,14.8835,14.9675,1180349.4761682,0
+SCI.US,D,20130529,000000,16.1417,16.6359,15.6316,15.6652,9880853.5591038,0
+SCI.US,D,20130530,000000,15.7216,15.8086,15.2649,15.4528,4262430.4433148,0
+SCI.US,D,20130531,000000,15.4102,15.5793,15.2561,15.2709,2925427.0995596,0
+SCI.US,D,20130603,000000,15.2492,15.3313,15.009,15.095,1679508.3859861,0
+SCI.US,D,20130604,000000,15.1296,15.1296,14.9428,14.9922,1871178.3814664,0
+SCI.US,D,20130605,000000,14.9833,15.0347,14.6018,14.6452,1529276.3677905,0
+SCI.US,D,20130606,000000,14.6365,15.0792,14.6365,15.0792,1417911.3611786,0
+SCI.US,D,20130607,000000,15.095,15.356,14.9922,15.2818,1834327.8730868,0
+SCI.US,D,20130610,000000,15.3817,15.3817,15.2225,15.2571,1597363.957667,0
+SCI.US,D,20130611,000000,15.095,15.2225,14.9428,15.088,890344.3427482,0
+SCI.US,D,20130612,000000,15.179,15.2047,14.8381,14.9833,2018038.0940024,0
+SCI.US,D,20130613,000000,14.9418,15.3104,14.8648,15.2145,1048356.0363765,0
+SCI.US,D,20130614,000000,15.1543,15.2729,15.0792,15.1858,1133542.9258773,0
+SCI.US,D,20130617,000000,15.3104,15.3401,15.2145,15.2402,2310701.2073109,0
+SCI.US,D,20130618,000000,15.2047,15.3263,15.179,15.2828,2485306.3041248,0
+SCI.US,D,20130619,000000,15.2402,15.4122,15.1454,15.1454,2121246.0264386,0
+SCI.US,D,20130620,000000,15.009,15.0594,14.7945,14.8648,1440186.9931624,0
+SCI.US,D,20130621,000000,14.9002,14.9754,14.6602,14.8114,2099301.2507256,0
+SCI.US,D,20130624,000000,14.6849,14.755,14.411,14.6602,3057133.1901742,0
+SCI.US,D,20130625,000000,14.755,14.9596,14.755,14.8478,1520743.9184572,0
+SCI.US,D,20130626,000000,14.9329,15.0347,14.8212,14.8212,994198.81083286,0
+SCI.US,D,20130627,000000,14.923,15.1858,14.8904,15.1711,1489794.1861374,0
+SCI.US,D,20130628,000000,15.1711,15.4548,15.088,15.3747,4147489.760675,0
+SCI.US,D,20130701,000000,15.2502,15.6782,15.2502,15.3401,3680895.4046089,0
+SCI.US,D,20130702,000000,15.3747,15.5289,15.2828,15.3322,2016858.3435077,0
+SCI.US,D,20130703,000000,15.3263,15.4122,15.2729,15.2729,2221308.2948197,0
+SCI.US,D,20130705,000000,15.3835,15.4192,15.3016,15.3322,3234211.1087799,0
+SCI.US,D,20130708,000000,15.4192,15.5605,15.3747,15.5289,2911155.7610271,0
+SCI.US,D,20130709,000000,15.6593,15.6909,15.4706,15.5605,2594046.7200133,0
+SCI.US,D,20130710,000000,15.5793,15.6515,15.4291,15.5457,1399045.4711907,0
+SCI.US,D,20130711,000000,15.6989,15.9301,15.6079,15.8985,1830706.6663795,0
+SCI.US,D,20130712,000000,15.7937,16.0359,15.7661,15.8649,836411.73522331,0
+SCI.US,D,20130715,000000,15.8807,15.9785,15.8026,15.8649,820950.52826721,0
+SCI.US,D,20130716,000000,15.8402,15.9134,15.7572,15.7839,940235.84952165,0
+SCI.US,D,20130717,000000,15.8214,15.9548,15.774,15.9381,900999.53353771,0
+SCI.US,D,20130718,000000,15.945,16.2286,15.9301,15.9381,974037.82596227,0
+SCI.US,D,20130719,000000,15.9548,15.9697,15.8402,15.9074,538586.45465563,0
+SCI.US,D,20130722,000000,15.8718,16.112,15.8718,15.9697,1065511.9964018,0
+SCI.US,D,20130723,000000,15.9697,16.0933,15.8886,16.0062,709560.22683337,0
+SCI.US,D,20130724,000000,16.0259,16.0666,15.8718,15.8886,1658243.5350866,0
+SCI.US,D,20130725,000000,15.7324,16.0162,15.5289,15.9548,1919275.9794686,0
+SCI.US,D,20130726,000000,15.9222,16.0062,15.7661,15.8115,1164774.9484099,0
+SCI.US,D,20130729,000000,15.8214,15.8886,15.6989,15.8313,794715.75075496,0
+SCI.US,D,20130730,000000,15.8402,15.9964,15.8313,15.9548,947853.6380939,0
+SCI.US,D,20130731,000000,15.9697,16.2188,15.9697,16.1772,1752082.26548,0
+SCI.US,D,20130801,000000,16.3076,16.6189,16.2286,16.3986,3113844.1809398,0
+SCI.US,D,20130802,000000,16.3176,16.366,16.1377,16.2612,1141954.9718581,0
+SCI.US,D,20130805,000000,16.2098,16.3176,16.102,16.2711,1653142.0753998,0
+SCI.US,D,20130806,000000,16.1851,16.2355,15.9785,16.1437,1533664.5134987,0
+SCI.US,D,20130807,000000,16.1287,16.1851,16.0754,16.112,1105394.8480343,0
+SCI.US,D,20130808,000000,16.1941,16.2435,15.9964,16.2009,1414490.4894608,0
+SCI.US,D,20130809,000000,16.1525,16.3413,16.0666,16.2988,1752905.8648821,0
+SCI.US,D,20130812,000000,16.1851,16.4223,16.1851,16.3343,934446.37067846,0
+SCI.US,D,20130813,000000,16.3076,16.5123,16.2435,16.3502,1507558.2336819,0
+SCI.US,D,20130814,000000,16.3076,16.4857,16.2612,16.2889,1118242.5939886,0
+SCI.US,D,20130815,000000,16.1684,16.2098,16.0497,16.0596,1130033.0163863,0
+SCI.US,D,20130816,000000,16.0754,16.1437,16.0259,16.121,905952.25967149,0
+SCI.US,D,20130819,000000,16.1437,16.1772,16.0666,16.0843,1155522.102548,0
+SCI.US,D,20130820,000000,16.0933,16.2988,16.0754,16.2988,2704667.0470676,0
+SCI.US,D,20130821,000000,16.28,16.28,15.9381,15.945,1070598.2791954,0
+SCI.US,D,20130822,000000,15.9548,16.0666,15.945,15.9875,699615.31464363,0
+SCI.US,D,20130823,000000,15.9964,16.0419,15.9381,16.0162,734335.99901673,0
+SCI.US,D,20130826,000000,16.0062,16.0843,15.945,15.9964,887300.86977365,0
+SCI.US,D,20130827,000000,15.856,15.8718,15.7246,15.7423,1054573.5036067,0
+SCI.US,D,20130828,000000,15.7324,15.8026,15.6682,15.7147,660372.92790243,0
+SCI.US,D,20130829,000000,15.6989,15.8649,15.6682,15.7246,506298.12035925,0
+SCI.US,D,20130830,000000,15.7572,15.7572,15.3935,15.4192,1111899.6644416,0
+SCI.US,D,20130903,000000,15.6069,15.6909,15.2709,15.4102,2825746.2770933,0
+SCI.US,D,20130904,000000,15.3727,15.5881,15.2482,15.5367,1494694.2990415,0
+SCI.US,D,20130905,000000,15.5881,15.6593,15.4696,15.4854,1027994.7165162,0
+SCI.US,D,20130906,000000,15.5694,15.5694,15.2482,15.4538,978024.28989835,0
+SCI.US,D,20130909,000000,15.4548,15.6079,15.3835,15.5793,713959.50226333,0
+SCI.US,D,20130910,000000,15.6069,15.775,15.5605,15.7246,1229090.5744402,0
+SCI.US,D,20130911,000000,15.6909,15.8471,15.6336,15.8115,1426949.7069503,0
+SCI.US,D,20130912,000000,15.8728,15.9232,15.7423,15.7493,982619.85314647,0
+SCI.US,D,20130913,000000,15.8313,15.8471,15.7246,15.775,518672.34724709,0
+SCI.US,D,20130916,000000,16.0082,16.0172,15.7324,15.7572,858936.26825497,0
+SCI.US,D,20130917,000000,15.7661,15.8313,15.6682,15.8026,1000343.4289759,0
+SCI.US,D,20130918,000000,15.8115,15.9134,15.6782,15.8995,1209316.0944488,0
+SCI.US,D,20130919,000000,15.9311,16.1297,15.8896,15.9707,1745720.1118684,0
+SCI.US,D,20130920,000000,15.9984,16.1624,15.9311,15.9628,2600116.4654835,0
+SCI.US,D,20130923,000000,15.9391,15.9548,15.7661,15.8817,1022702.0279758,0
+SCI.US,D,20130924,000000,15.8728,16.0172,15.8026,15.8659,1026451.7323784,0
+SCI.US,D,20130925,000000,15.8995,16.0172,15.8214,15.9795,1029259.4576127,0
+SCI.US,D,20130926,000000,15.9628,16.122,15.946,16.0506,908525.24895813,0
+SCI.US,D,20130927,000000,15.9628,16.0369,15.8995,15.946,691954.01897766,0
+SCI.US,D,20130930,000000,15.8214,16.0082,15.7493,15.9391,1337344.3179549,0
+SCI.US,D,20131001,000000,15.8995,16.3196,15.8817,16.1704,3288942.0208849,0
+SCI.US,D,20131002,000000,15.9984,16.0269,15.8214,15.8817,2227767.5805475,0
+SCI.US,D,20131003,000000,15.8313,15.9311,15.7572,15.775,1874028.6020014,0
+SCI.US,D,20131004,000000,15.8026,16.0082,15.775,15.9707,1338360.1580036,0
+SCI.US,D,20131007,000000,15.8313,15.8995,15.7058,15.775,1127662.3856751,0
+SCI.US,D,20131008,000000,15.7423,15.7848,15.5457,15.5605,994951.58473347,0
+SCI.US,D,20131009,000000,15.5881,15.6238,15.4696,15.5042,1140844.0232789,0
+SCI.US,D,20131010,000000,15.6069,15.8471,15.6069,15.8402,1251648.4966369,0
+SCI.US,D,20131011,000000,15.8402,15.9707,15.7572,15.9628,986782.36904316,0
+SCI.US,D,20131014,000000,15.8659,16.0506,15.8214,16.0269,1284353.6895986,0
+SCI.US,D,20131015,000000,16.0369,16.0863,15.9074,15.9984,1502544.7999755,0
+SCI.US,D,20131016,000000,16.0506,16.0686,15.946,15.9628,1882506.4145193,0
+SCI.US,D,20131017,000000,15.9134,16.3285,15.8995,16.3008,1181226.7005928,0
+SCI.US,D,20131018,000000,16.3106,16.3769,16.2218,16.3363,994039.95935113,0
+SCI.US,D,20131021,000000,16.3196,16.4411,16.2819,16.4104,920299.48266982,0
+SCI.US,D,20131022,000000,16.45,16.5518,16.3769,16.4697,829154.14491534,0
+SCI.US,D,20131023,000000,16.4253,16.5064,16.3008,16.3363,1291241.9755066,0
+SCI.US,D,20131024,000000,16.3285,16.3285,15.6158,15.7947,3225471.241907,0
+SCI.US,D,20131025,000000,15.8659,15.946,15.7947,15.8728,1089589.6314999,0
+SCI.US,D,20131028,000000,15.8728,15.8995,15.5881,15.6336,2010838.1758886,0
+SCI.US,D,20131029,000000,15.6238,15.7848,15.5367,15.7423,1838803.0329827,0
+SCI.US,D,20131030,000000,15.7493,15.8728,15.4459,15.5042,1297131.6218445,0
+SCI.US,D,20131031,000000,15.5367,15.6158,15.4182,15.4182,1248864.0426389,0
+SCI.US,D,20131101,000000,15.4696,15.5536,15.3817,15.4854,1790217.7508136,0
+SCI.US,D,20131104,000000,15.5367,15.6336,15.5279,15.5793,1084759.3323043,0
+SCI.US,D,20131105,000000,15.5042,15.5457,15.4004,15.4538,764569.38197957,0
+SCI.US,D,20131106,000000,15.4953,15.5367,15.2028,15.2482,1671429.2198618,0
+SCI.US,D,20131107,000000,15.2482,15.2709,14.9556,14.9803,1261734.0480366,0
+SCI.US,D,20131108,000000,14.9882,15.1611,14.9724,15.1009,1026401.1427347,0
+SCI.US,D,20131111,000000,15.1098,15.1197,14.9467,14.9556,764353.87009673,0
+SCI.US,D,20131112,000000,14.9052,15.1197,14.9052,15.093,800783.47263939,0
+SCI.US,D,20131113,000000,15.0317,15.2382,15.0149,15.2028,1227716.5597131,0
+SCI.US,D,20131114,000000,15.1611,15.4696,15.1523,15.3817,1071812.430648,0
+SCI.US,D,20131115,000000,15.3648,15.4459,15.3253,15.4004,1360237.1435939,0
+SCI.US,D,20131118,000000,15.4538,15.4854,15.2294,15.2808,977942.33467529,0
+SCI.US,D,20131119,000000,15.2808,15.3085,15.0851,15.1197,1022393.4311482,0
+SCI.US,D,20131120,000000,15.1197,15.2561,15.1197,15.1374,811391.10916369,0
+SCI.US,D,20131121,000000,15.1374,15.512,15.1374,15.512,1435042.0263819,0
+SCI.US,D,20131122,000000,15.519,15.5694,15.4696,15.4953,1183818.913944,0
+SCI.US,D,20131125,000000,15.5605,15.5981,15.4854,15.519,693280.47943964,0
+SCI.US,D,20131126,000000,15.5694,15.6158,15.4854,15.5536,847347.19263981,0
+SCI.US,D,20131127,000000,15.6069,15.6782,15.519,15.5981,847129.65717122,0
+SCI.US,D,20131129,000000,15.5981,15.6238,15.4606,15.4696,563973.34973681,0
+SCI.US,D,20131202,000000,15.4369,15.685,15.4369,15.4606,1138460.2392603,0
+SCI.US,D,20131203,000000,15.4538,15.7147,15.4459,15.7058,2484286.4169046,0
+SCI.US,D,20131204,000000,15.685,15.6989,15.5042,15.6069,1344124.3420248,0
+SCI.US,D,20131205,000000,15.5793,15.6069,15.4459,15.519,1061952.5090599,0
+SCI.US,D,20131206,000000,15.5694,15.8402,15.5605,15.7324,1215034.7477906,0
+SCI.US,D,20131209,000000,15.7493,15.8313,15.6989,15.7147,1077877.1171538,0
+SCI.US,D,20131210,000000,15.6593,15.7246,15.5881,15.6336,1049120.9517917,0
+SCI.US,D,20131211,000000,15.6682,15.6782,15.4686,15.4854,1613670.0116755,0
+SCI.US,D,20131212,000000,15.4359,15.5042,15.3381,15.4004,1380316.1732413,0
+SCI.US,D,20131213,000000,15.4271,15.4854,15.1088,15.1345,1294640.5877809,0
+SCI.US,D,20131216,000000,15.2195,15.263,15.1424,15.1593,1212072.2182463,0
+SCI.US,D,20131217,000000,15.1751,15.2106,14.9032,14.9783,2477148.2181561,0
+SCI.US,D,20131218,000000,15.0031,15.091,14.7964,15.0743,2633767.6847854,0
+SCI.US,D,20131219,000000,15.0743,15.0743,14.7393,14.756,2138139.9321088,0
+SCI.US,D,20131220,000000,14.6612,15.0743,14.5395,14.9448,3065550.2951194,0
+SCI.US,D,20131223,000000,14.9853,15.0376,14.8508,14.9783,1954171.7040095,0
+SCI.US,D,20131224,000000,14.9853,15.3243,14.9191,15.2699,1236352.2119198,0
+SCI.US,D,20131226,000000,15.3628,15.6069,15.3628,15.5367,1905230.2707478,0
+SCI.US,D,20131227,000000,15.5981,15.6238,15.4597,15.5367,1100856.9569802,0
+SCI.US,D,20131230,000000,15.5595,15.6336,15.4686,15.5367,1092278.9769675,0
+SCI.US,D,20131231,000000,15.519,15.6336,15.4854,15.5783,1564659.7764981,0
+SCI.US,D,20140102,000000,15.5684,15.6989,15.5526,15.6909,1741738.7068967,0
+SCI.US,D,20140103,000000,15.7256,15.8412,15.7256,15.7572,1246155.4731067,0
+SCI.US,D,20140106,000000,15.8481,15.858,15.5447,15.5684,1577286.9516052,0
+SCI.US,D,20140107,000000,15.5783,15.7067,15.5526,15.7067,1530704.0075401,0
+SCI.US,D,20140108,000000,15.6682,15.685,15.3628,15.3905,1688723.7955113,0
+SCI.US,D,20140109,000000,15.4528,15.4686,15.2699,15.2897,1602239.7875421,0
+SCI.US,D,20140110,000000,15.263,15.346,15.1266,15.2542,1594212.2228547,0
+SCI.US,D,20140113,000000,15.182,15.2799,15.1266,15.1908,1650170.4397195,0
+SCI.US,D,20140114,000000,15.2799,15.5783,15.2363,15.5595,1543513.3053652,0
+SCI.US,D,20140115,000000,15.6238,15.8323,15.5783,15.7256,1457771.9533676,0
+SCI.US,D,20140116,000000,15.6909,15.7067,15.6158,15.6515,1371452.8676373,0
+SCI.US,D,20140117,000000,15.6435,15.775,15.6158,15.7334,785249.41659613,0
+SCI.US,D,20140121,000000,15.7661,15.8827,15.7433,15.8026,1223536.8433374,0
+SCI.US,D,20140122,000000,15.8481,15.8738,15.6682,15.8125,960198.52298828,0
+SCI.US,D,20140123,000000,15.7433,15.7947,15.5981,15.6989,1527270.9943079,0
+SCI.US,D,20140124,000000,15.5981,15.6336,15.3154,15.3303,2286965.5582052,0
+SCI.US,D,20140127,000000,15.3717,15.3807,15.1177,15.1751,1834067.8423174,0
+SCI.US,D,20140128,000000,15.1494,15.346,15.1424,15.2195,1638180.6941251,0
+SCI.US,D,20140129,000000,15.1671,15.2462,14.9616,14.9853,2866438.5630274,0
+SCI.US,D,20140130,000000,15.1088,15.2106,15.012,15.1088,2012173.7424865,0
+SCI.US,D,20140131,000000,14.9032,15.2799,14.8677,15.2106,2464009.0758532,0
+SCI.US,D,20140203,000000,15.2363,15.263,14.4536,14.4536,3297281.2177785,0
+SCI.US,D,20140204,000000,14.498,14.7797,14.4447,14.7203,2696849.9352986,0
+SCI.US,D,20140205,000000,14.6255,14.8598,14.5395,14.8311,2223515.0150848,0
+SCI.US,D,20140206,000000,14.8311,15.0376,14.7964,15.0031,1832520.8110082,0
+SCI.US,D,20140207,000000,15.0219,15.099,14.9695,15.0219,1964876.4726501,0
+SCI.US,D,20140210,000000,14.9853,15.0643,14.9191,14.9783,1838784.8207108,0
+SCI.US,D,20140211,000000,14.9695,15.0456,14.8677,15.0307,2544931.2583766,0
+SCI.US,D,20140212,000000,15.6515,16.4036,15.4686,15.5981,7195439.918696,0
+SCI.US,D,20140213,000000,15.5367,15.9391,15.4686,15.8738,3849576.4541271,0
+SCI.US,D,20140214,000000,15.8659,15.9084,15.775,15.858,1679850.3719786,0
+SCI.US,D,20140218,000000,15.9153,15.9805,15.6989,15.775,1927454.3012949,0
+SCI.US,D,20140219,000000,15.7157,15.775,15.6069,15.6069,2019230.9978047,0
+SCI.US,D,20140220,000000,15.6515,15.6989,15.5279,15.6238,2311924.4648994,0
+SCI.US,D,20140221,000000,15.6435,15.6782,15.519,15.5367,1658550.1083284,0
+SCI.US,D,20140224,000000,15.5526,15.7661,15.5526,15.5595,2279101.9039638,0
+SCI.US,D,20140225,000000,15.5447,15.5981,15.4004,15.4686,2372547.0469281,0
+SCI.US,D,20140226,000000,15.5042,15.5981,15.4528,15.512,1476746.1051933,0
+SCI.US,D,20140227,000000,15.4597,15.6069,15.4004,15.5684,1116453.7441819,0
+SCI.US,D,20140228,000000,15.5536,16.2138,15.5536,16.0616,3473649.8695775,0
+SCI.US,D,20140303,000000,15.9638,16.1724,15.8827,16.1238,2761073.4881772,0
+SCI.US,D,20140304,000000,16.2761,16.3877,16.2484,16.3383,2422455.7541805,0
+SCI.US,D,20140305,000000,16.3314,16.4036,16.3136,16.3709,1760850.4625537,0
+SCI.US,D,20140306,000000,16.4361,16.5458,16.3709,16.4915,2044875.9000696,0
+SCI.US,D,20140307,000000,16.4193,17.0322,16.4114,16.8671,3957411.3153905,0
+SCI.US,D,20140310,000000,16.8305,16.8305,16.5458,16.6417,2292890.617294,0
+SCI.US,D,20140311,000000,16.6417,16.6417,16.4273,16.4638,2120664.2455342,0
+SCI.US,D,20140312,000000,16.445,16.5795,16.363,16.5795,3010690.8853191,0
+SCI.US,D,20140313,000000,16.6022,16.6427,16.3709,16.4193,2695818.9183567,0
+SCI.US,D,20140314,000000,16.4193,16.5942,16.3028,16.3028,1716914.3686552,0
+SCI.US,D,20140317,000000,16.363,16.454,16.363,16.4036,1228885.1804862,0
+SCI.US,D,20140318,000000,16.3877,16.4737,16.3799,16.4361,1210128.5641292,0
+SCI.US,D,20140319,000000,16.445,16.7534,16.3956,16.5647,1798641.938309,0
+SCI.US,D,20140320,000000,16.5104,16.6803,16.4827,16.6112,1510244.5437708,0
+SCI.US,D,20140321,000000,16.708,16.7169,16.5458,16.5647,2237451.450175,0
+SCI.US,D,20140324,000000,16.6112,16.6506,16.3956,16.5172,2176813.6912531,0
+SCI.US,D,20140325,000000,16.5795,16.699,16.445,16.5942,2149301.0193369,0
+SCI.US,D,20140326,000000,16.7169,16.7871,16.454,16.454,2429776.0756468,0
+SCI.US,D,20140327,000000,16.445,16.4737,16.2939,16.363,2157576.4732793,0
+SCI.US,D,20140328,000000,16.4273,16.5795,16.363,16.5795,1694595.2295777,0
+SCI.US,D,20140331,000000,16.6803,17.2249,16.6803,17.1557,3619237.7584668,0
+SCI.US,D,20140401,000000,17.2012,17.2614,16.8592,17.0529,3082936.9439209,0
+SCI.US,D,20140402,000000,17.1023,17.1557,16.9866,17.1369,2330532.3477034,0
+SCI.US,D,20140403,000000,17.1369,17.3365,17.0183,17.1458,3322539.6151644,0
+SCI.US,D,20140404,000000,17.2416,17.2693,16.8275,16.8592,2291989.1098404,0
+SCI.US,D,20140407,000000,16.8275,16.8691,16.454,16.5942,2591150.9687988,0
+SCI.US,D,20140408,000000,16.6259,16.6339,16.4114,16.4361,2330587.9963116,0
+SCI.US,D,20140409,000000,16.5458,16.6703,16.3709,16.5261,3708152.0929271,0
+SCI.US,D,20140410,000000,16.5361,16.6112,16.2305,16.2652,2486504.2668914,0
+SCI.US,D,20140411,000000,16.2227,16.3305,16.1307,16.2128,2303144.1263112,0
+SCI.US,D,20140414,000000,16.3126,16.3452,16.0953,16.2305,1331210.8295335,0
+SCI.US,D,20140415,000000,16.2562,16.3383,15.9548,16.1229,1424305.8921622,0
+SCI.US,D,20140416,000000,16.2038,16.2305,16.0953,16.1397,1977946.8130374,0
+SCI.US,D,20140417,000000,16.0863,16.3383,15.9875,16.2751,1605112.2675204,0
+SCI.US,D,20140421,000000,16.2652,16.3126,16.1714,16.2939,1352665.897494,0
+SCI.US,D,20140422,000000,16.2227,16.454,16.1961,16.3552,1816568.8845068,0
+SCI.US,D,20140423,000000,16.3305,16.5172,16.2939,16.3305,1991467.401255,0
+SCI.US,D,20140424,000000,17.1735,17.3879,16.7347,16.7624,3778272.374694,0
+SCI.US,D,20140425,000000,16.6179,16.7347,16.454,16.4915,1620315.4672929,0
+SCI.US,D,20140428,000000,16.6022,16.6259,16.2305,16.3709,2098546.4532393,0
+SCI.US,D,20140429,000000,16.4361,16.5172,16.2385,16.3215,1627555.8571219,0
+SCI.US,D,20140430,000000,16.2751,16.3028,16.1307,16.1961,2374741.6256787,0
+SCI.US,D,20140501,000000,16.2839,16.6606,16.1554,16.4737,2127218.6397927,0
+SCI.US,D,20140502,000000,16.454,16.6506,16.4193,16.4273,1101595.5657805,0
+SCI.US,D,20140505,000000,16.3383,16.4737,16.2128,16.3799,1427569.9359841,0
+SCI.US,D,20140506,000000,16.363,16.363,16.104,16.104,1307248.5388234,0
+SCI.US,D,20140507,000000,16.1307,16.2474,15.9785,16.2474,978446.20752813,0
+SCI.US,D,20140508,000000,16.2562,16.4114,16.2385,16.3126,1787098.3933733,0
+SCI.US,D,20140509,000000,16.2562,16.4361,16.1714,16.4114,1100557.4662885,0
+SCI.US,D,20140512,000000,16.4361,16.6339,16.4036,16.5942,1020241.3476984,0
+SCI.US,D,20140513,000000,16.5361,16.5647,16.3877,16.4361,886698.85301174,0
+SCI.US,D,20140514,000000,16.3956,16.4193,16.3126,16.3709,924291.00557026,0
+SCI.US,D,20140515,000000,16.3552,16.3877,15.9974,16.2751,1049232.2490081,0
+SCI.US,D,20140516,000000,16.3215,16.3552,16.1634,16.3028,1907087.9224702,0
+SCI.US,D,20140519,000000,16.3126,16.4915,16.2839,16.4737,1031893.1544719,0
+SCI.US,D,20140520,000000,16.4915,16.5261,16.3028,16.363,1481645.2063046,0
+SCI.US,D,20140521,000000,16.4361,16.7347,16.4361,16.5942,1422532.2192486,0
+SCI.US,D,20140522,000000,16.6339,16.8018,16.454,16.7534,1762252.8074814,0
+SCI.US,D,20140523,000000,16.7435,17.0607,16.5715,17.0529,2465846.4917181,0
+SCI.US,D,20140527,000000,17.128,17.2931,17.0757,17.1834,2544161.2839971,0
+SCI.US,D,20140528,000000,17.1922,17.2249,17.0687,17.2012,1529358.3230135,0
+SCI.US,D,20140529,000000,17.2012,17.4591,17.0854,17.2693,1434589.7549658,0
+SCI.US,D,20140530,000000,17.3098,17.4917,17.2416,17.2783,2217450.328579,0
+SCI.US,D,20140602,000000,17.2783,17.3791,17.0183,17.3277,2117611.6664239,0
+SCI.US,D,20140603,000000,17.2516,17.467,17.2081,17.4591,1455532.8557306,0
+SCI.US,D,20140604,000000,17.3791,17.7428,17.3791,17.6825,2643697.4200819,0
+SCI.US,D,20140605,000000,17.6657,17.8199,17.5609,17.7507,1817770.8944449,0
+SCI.US,D,20140606,000000,17.7863,17.9236,17.5778,17.6469,3106607.8382823,0
+SCI.US,D,20140609,000000,17.6044,17.7606,17.5264,17.6993,1583384.0154831,0
+SCI.US,D,20140610,000000,17.6568,17.6568,17.5105,17.5688,1375962.428491,0
+SCI.US,D,20140611,000000,17.5007,17.5955,17.4838,17.5441,1082476.7275734,0
+SCI.US,D,20140612,000000,17.5174,17.5688,17.3869,17.4305,1281242.4265014,0
+SCI.US,D,20140613,000000,17.4216,17.4403,17.2071,17.2683,1168359.7305736,0
+SCI.US,D,20140616,000000,17.2318,17.2604,17.0589,17.2071,1155950.0909351,0
+SCI.US,D,20140617,000000,17.1992,17.4759,17.1902,17.3514,2246892.4895119,0
+SCI.US,D,20140618,000000,17.3702,17.4759,17.1537,17.4403,2250588.5688922,0
+SCI.US,D,20140619,000000,17.4917,17.6143,17.4058,17.6044,1774164.6450244,0
+SCI.US,D,20140620,000000,17.5866,17.6212,17.4917,17.5174,1012784.4341936,0
+SCI.US,D,20140623,000000,17.5007,17.5441,17.3781,17.4493,743010.09935274,0
+SCI.US,D,20140624,000000,17.4146,17.5955,17.3702,17.3869,921438.7614495,0
+SCI.US,D,20140625,000000,17.3425,17.7616,17.3425,17.6914,2488474.2276232,0
+SCI.US,D,20140626,000000,17.6469,17.7873,17.5264,17.7773,1732095.3089844,0
+SCI.US,D,20140627,000000,17.7773,18.054,17.7616,18.0216,2581459.0048284,0
+SCI.US,D,20140630,000000,17.9769,18.0036,17.8564,17.9522,1701917.5746298,0
+SCI.US,D,20140701,000000,17.9602,18.1955,17.9168,18.0877,3456252.0910544,0
+SCI.US,D,20140702,000000,18.1074,18.2221,18.0036,18.1688,1227427.1869502,0
+SCI.US,D,20140703,000000,18.1955,18.2785,18.1777,18.2606,411364.63007265,0
+SCI.US,D,20140707,000000,18.1865,18.1955,18.0463,18.1411,1195144.9234111,0
+SCI.US,D,20140708,000000,18.15,18.15,17.9682,18.0383,1052924.2812169,0
+SCI.US,D,20140709,000000,18.0976,18.1411,17.9522,18.1411,1210640.531325,0
+SCI.US,D,20140710,000000,17.8644,18.1588,17.8564,18.063,1106714.2259461,0
+SCI.US,D,20140711,000000,18.063,18.0797,17.9522,18.0036,471793.95966187,0
+SCI.US,D,20140714,000000,18.0877,18.1588,18.0216,18.0976,770753.46004487,0
+SCI.US,D,20140715,000000,18.0877,18.2309,17.9168,17.9168,1799199.4361843,0
+SCI.US,D,20140716,000000,17.9602,18.0797,17.7516,17.8287,2826345.2584765,0
+SCI.US,D,20140717,000000,17.726,17.8989,17.6212,17.7171,1595169.3789164,0
+SCI.US,D,20140718,000000,17.7616,17.9168,17.7003,17.9168,1077661.6052709,0
+SCI.US,D,20140721,000000,17.8208,17.8644,17.5105,17.5174,1826756.626987,0
+SCI.US,D,20140722,000000,17.5441,17.7951,17.5007,17.638,1116719.8457085,0
+SCI.US,D,20140723,000000,17.6568,17.726,17.5609,17.7171,603441.3662896,0
+SCI.US,D,20140724,000000,17.7437,17.8377,17.6756,17.6914,556278.6649059,0
+SCI.US,D,20140725,000000,17.5955,17.6143,17.4838,17.5688,771755.13499326,0
+SCI.US,D,20140728,000000,17.5688,17.638,17.4058,17.5174,624317.68872434,0
+SCI.US,D,20140729,000000,17.5688,17.5866,17.2871,17.2931,1402671.7368625,0
+SCI.US,D,20140730,000000,17.3188,17.4305,17.2407,17.3188,1370825.5560535,0
+SCI.US,D,20140731,000000,17.7349,18.2606,17.6143,18.1955,3529445.1877891,0
+SCI.US,D,20140801,000000,18.2034,18.4119,18.1588,18.2863,3940408.1360896,0
+SCI.US,D,20140804,000000,18.2863,18.4614,18.1588,18.4287,3043821.0312892,0
+SCI.US,D,20140805,000000,18.3427,18.5315,18.2785,18.4791,1602233.7167848,0
+SCI.US,D,20140806,000000,18.4187,18.5749,18.3496,18.5128,1652584.5775245,0
+SCI.US,D,20140807,000000,18.4376,18.5937,18.4376,18.5315,1863920.7911585,0
+SCI.US,D,20140808,000000,18.5128,18.6678,18.4614,18.567,1653574.1109584,0
+SCI.US,D,20140811,000000,18.6363,18.739,18.5028,18.6204,1597434.7831684,0
+SCI.US,D,20140812,000000,18.6204,18.6678,18.4861,18.5749,1004415.8953066,0
+SCI.US,D,20140813,000000,18.652,18.7291,18.5315,18.6847,1101633.002117,0
+SCI.US,D,20140814,000000,18.7578,18.8922,18.7124,18.8695,1693326.4413097,0
+SCI.US,D,20140815,000000,18.9386,18.9643,18.8191,18.9555,1168744.211867,0
+SCI.US,D,20140818,000000,18.9743,19.1195,18.9743,19.0592,1313975.9496637,0
+SCI.US,D,20140819,000000,19.1057,19.1452,18.993,19.0257,938830.46921526,0
+SCI.US,D,20140820,000000,18.993,19.0681,18.9386,19.0424,741244.52078208,0
+SCI.US,D,20140821,000000,19.0167,19.0424,18.9199,19.0167,746061.6666703,0
+SCI.US,D,20140822,000000,19.0167,19.1294,18.9643,19.0968,710397.99133567,0
+SCI.US,D,20140825,000000,19.1452,19.1452,18.8853,18.9386,997960.65675019,0
+SCI.US,D,20140826,000000,18.9199,19.1818,18.9199,19.1195,916801.71469341,0
+SCI.US,D,20140827,000000,19.0968,19.1452,19.0424,19.0681,829988.87403901,0
+SCI.US,D,20140828,000000,19.0514,19.2313,18.9386,19.164,1704885.1631385,0
+SCI.US,D,20140829,000000,19.2243,19.25,19.078,19.2065,836944.95006958,0
+SCI.US,D,20140902,000000,19.2065,19.3716,19.2065,19.3567,2103838.1299869,0
+SCI.US,D,20140903,000000,19.4071,19.4852,19.2845,19.3122,1098581.4347994,0
+SCI.US,D,20140904,000000,19.3379,19.422,19.0592,19.1373,1607437.3675521,0
+SCI.US,D,20140905,000000,19.0424,19.0968,18.911,19.0167,1421313.0088315,0
+SCI.US,D,20140908,000000,18.9643,19.0968,18.7667,18.8191,1845896.7128445,0
+SCI.US,D,20140909,000000,18.8102,18.8606,18.6441,18.66,2018573.3324345,0
+SCI.US,D,20140910,000000,18.7667,18.8922,18.66,18.7746,2285542.97742,0
+SCI.US,D,20140911,000000,18.7578,18.9476,18.6353,18.9119,1090530.5988757,0
+SCI.US,D,20140912,000000,18.9476,19.0889,18.8784,18.9653,1202962.0351802,0
+SCI.US,D,20140915,000000,18.9476,18.9752,18.659,18.7746,1284206.9796314,0
+SCI.US,D,20140916,000000,18.7044,19.1561,18.7044,19.0089,1831506.9945453,0
+SCI.US,D,20140917,000000,18.994,19.1561,18.9476,19.0177,1144041.2887708,0
+SCI.US,D,20140918,000000,19.1146,19.1561,19.0089,19.0691,519333.04799588,0
+SCI.US,D,20140919,000000,19.1077,19.1146,18.8191,18.8784,1503803.4703147,0
+SCI.US,D,20140922,000000,18.8527,18.8527,18.6283,18.6353,933224.12488283,0
+SCI.US,D,20140923,000000,18.5385,18.6283,18.3022,18.3556,1590035.5418576,0
+SCI.US,D,20140924,000000,18.3556,18.566,18.3209,18.5305,1545197.9405056,0
+SCI.US,D,20140925,000000,18.5028,18.5028,18.2765,18.3833,986045.78382857,0
+SCI.US,D,20140926,000000,18.4177,18.4928,18.3407,18.4604,858020.59570113,0
+SCI.US,D,20140929,000000,18.3022,18.4928,18.2666,18.4781,1876698.7234044,0
+SCI.US,D,20140930,000000,18.5028,18.5385,18.3556,18.393,1405734.4339017,0
+SCI.US,D,20141001,000000,18.402,18.4604,18.2369,18.3476,2049695.0695435,0
+SCI.US,D,20141002,000000,18.3743,18.4701,18.2666,18.393,1940500.3586531,0
+SCI.US,D,20141003,000000,18.5572,18.8458,18.5482,18.8102,1695132.4915955,0
+SCI.US,D,20141006,000000,18.8863,18.9752,18.6431,18.6431,843721.9387609,0
+SCI.US,D,20141007,000000,18.5482,18.5739,18.2666,18.2863,1321025.1106389,0
+SCI.US,D,20141008,000000,18.3022,18.6116,18.1558,18.6016,1490243.4221748,0
+SCI.US,D,20141009,000000,18.5839,18.6194,18.2014,18.2369,1118871.9291582,0
+SCI.US,D,20141010,000000,18.1925,18.3833,17.9572,17.9662,1550085.9118952,0
+SCI.US,D,20141013,000000,17.896,17.9572,17.5569,17.6706,2421487.4683971,0
+SCI.US,D,20141014,000000,17.7724,17.8781,17.4957,17.6795,3193713.0870782,0
+SCI.US,D,20141015,000000,17.4344,17.7655,17.1735,17.6607,2101787.2258249,0
+SCI.US,D,20141016,000000,17.4087,18.0076,17.3811,17.9405,2159757.8987225,0
+SCI.US,D,20141017,000000,18.06,18.2596,17.9909,18.0768,1101241.4382734,0
+SCI.US,D,20141020,000000,18.0076,18.2942,18.0076,18.2942,977646.89115516,0
+SCI.US,D,20141021,000000,18.4267,18.8191,18.3743,18.8003,1247835.0492828,0
+SCI.US,D,20141022,000000,18.8003,18.9476,18.659,18.6945,890288.69413995,0
+SCI.US,D,20141023,000000,18.9021,19.1215,18.8784,18.994,1456126.7781494,0
+SCI.US,D,20141024,000000,19.0266,19.0889,18.8784,19.0177,639171.81995413,0
+SCI.US,D,20141027,000000,18.9209,19.0889,18.8527,19.0266,803357.47371891,0
+SCI.US,D,20141028,000000,19.1393,19.1996,19.0177,19.1215,1383082.4149676,0
+SCI.US,D,20141029,000000,19.1393,19.2084,19.0089,19.0889,1811746.6796541,0
+SCI.US,D,20141030,000000,18.9209,19.1561,18.4444,18.7845,3678675.5310365,0
+SCI.US,D,20141031,000000,19.0089,19.2331,18.9021,19.0266,1629472.1928312,0
+SCI.US,D,20141103,000000,19.0177,19.1561,18.9476,19.0266,1368314.2861323,0
+SCI.US,D,20141104,000000,19,19.0978,18.8458,18.9308,1009932.1900729,0
+SCI.US,D,20141105,000000,19.079,19.1215,18.8102,18.8606,1091370.3869638,0
+SCI.US,D,20141106,000000,18.7291,18.9565,18.7291,18.9209,1189867.4117638,0
+SCI.US,D,20141107,000000,18.9021,18.9308,18.651,18.7044,1229074.3857543,0
+SCI.US,D,20141110,000000,18.7202,18.7746,18.6431,18.7746,1021695.2940629,0
+SCI.US,D,20141111,000000,18.8102,19.2608,18.8102,18.9021,2220653.6648281,0
+SCI.US,D,20141112,000000,18.8863,19.3409,18.8458,19.3054,1433137.8321871,0
+SCI.US,D,20141113,000000,19.4022,19.4882,19.3222,19.3498,843834.24777026,0
+SCI.US,D,20141114,000000,19.3409,19.4328,19.2698,19.331,740271.17603425,0
+SCI.US,D,20141117,000000,19.331,19.5395,19.1827,19.2084,972116.43128853,0
+SCI.US,D,20141118,000000,19.2184,19.3844,19.2184,19.2608,1221647.8260358,0
+SCI.US,D,20141119,000000,19.2263,19.4951,19.2084,19.4101,1680223.7235503,0
+SCI.US,D,20141120,000000,19.3222,19.4605,19.252,19.4417,499757.8912012,0
+SCI.US,D,20141121,000000,19.5762,19.5762,19.3222,19.3498,725131.71921308,0
+SCI.US,D,20141124,000000,19.424,19.4605,19.2865,19.3746,1207845.9593983,0
+SCI.US,D,20141125,000000,19.3746,19.4784,19.3054,19.3597,754281.47200446,0
+SCI.US,D,20141126,000000,19.331,19.4605,19.331,19.3597,650107.27737062,0
+SCI.US,D,20141128,000000,19.3676,19.7917,19.3676,19.6621,802191.88832441,0
+SCI.US,D,20141201,000000,19.6453,19.671,19.4694,19.4882,1356467.2033335,0
+SCI.US,D,20141202,000000,19.4882,19.6621,19.4101,19.5662,898067.35777967,0
+SCI.US,D,20141203,000000,19.6098,19.766,19.5395,19.6028,749147.63494568,0
+SCI.US,D,20141204,000000,19.584,19.7481,19.5395,19.6542,899203.60118073,0
+SCI.US,D,20141205,000000,19.6957,19.8014,19.5395,19.5929,1066523.789279,0
+SCI.US,D,20141208,000000,19.6098,19.846,19.4882,19.6098,1209522.5001958,0
+SCI.US,D,20141209,000000,19.4022,19.8548,19.3676,19.8174,1324229.458681,0
+SCI.US,D,20141210,000000,19.8174,19.9833,19.4417,19.4784,1450707.6154993,0
+SCI.US,D,20141211,000000,19.584,19.7313,19.5475,19.5762,1127691.7276685,0
+SCI.US,D,20141212,000000,19.4694,19.4694,19.165,19.1739,1219964.2026882,0
+SCI.US,D,20141215,000000,19.2688,19.3301,18.9733,19.0968,872145.22426647,0
+SCI.US,D,20141216,000000,19.0336,19.1739,18.8675,18.8675,1501772.8020102,0
+SCI.US,D,20141217,000000,18.909,19.2598,18.8072,19.2411,1176266.8919088,0
+SCI.US,D,20141218,000000,19.5228,19.6542,19.424,19.5762,1528270.6456705,0
+SCI.US,D,20141219,000000,19.6098,19.6463,19.3746,19.6098,2968926.098935,0
+SCI.US,D,20141222,000000,19.584,19.8638,19.584,19.847,1736352.9334114,0
+SCI.US,D,20141223,000000,19.9152,20.1257,19.8568,19.8727,1318252.7981555,0
+SCI.US,D,20141224,000000,19.8568,20.1257,19.847,20.0654,527449.65045658,0
+SCI.US,D,20141226,000000,20.1602,20.1761,20.02,20.1068,523329.62986072,0
+SCI.US,D,20141229,000000,20.1257,20.4201,20.1257,20.2829,878558.97931488,0
+SCI.US,D,20141230,000000,20.2482,20.4114,19.9943,20.0377,1377917.2123296,0
+SCI.US,D,20141231,000000,20.1849,20.1849,19.8291,19.8291,1575297.7668087,0
+SCI.US,D,20150102,000000,19.8815,20.0466,19.4694,19.671,1030103.2928723,0
+SCI.US,D,20150105,000000,19.5228,19.6364,19.3142,19.4694,944834.44814841,0
+SCI.US,D,20150106,000000,19.5395,19.7837,19.3222,19.671,2263532.4351699,0
+SCI.US,D,20150107,000000,19.7669,19.8014,19.6364,19.6789,1249288.9956473,0
+SCI.US,D,20150108,000000,19.8014,20.0377,19.8014,20.011,1212455.6877467,0
+SCI.US,D,20150109,000000,20.002,20.0287,19.8638,19.923,644209.53668959,0
+SCI.US,D,20150112,000000,19.9586,20.0821,19.7393,19.8727,668370.13880361,0
+SCI.US,D,20150113,000000,19.9853,20.1168,19.7214,19.9399,773993.22083757,0
+SCI.US,D,20150114,000000,19.6967,19.8983,19.6631,19.8291,499263.12448426,0
+SCI.US,D,20150115,000000,19.923,19.9329,19.4784,19.4951,933605.57079753,0
+SCI.US,D,20150116,000000,19.4517,19.9586,19.4022,19.9329,835159.13564138,0
+SCI.US,D,20150120,000000,19.9497,20.0287,19.5939,19.671,715319.35189024,0
+SCI.US,D,20150121,000000,19.6631,19.8895,19.584,19.8193,618315.73337695,0
+SCI.US,D,20150122,000000,19.9686,20.2996,19.7926,20.1761,1003027.7154791,0
+SCI.US,D,20150123,000000,20.1939,20.2907,20.1068,20.1257,758038.25895741,0
+SCI.US,D,20150126,000000,20.1345,20.3697,20.0821,20.3609,1069876.8708739,0
+SCI.US,D,20150127,000000,20.1939,20.3362,20.0901,20.2215,827520.0994187,0
+SCI.US,D,20150128,000000,20.3086,20.353,19.923,19.9763,1037819.2253535,0
+SCI.US,D,20150129,000000,20.011,20.0743,19.8014,20.0743,1063985.2009502,0
+SCI.US,D,20150130,000000,19.9586,20.0743,19.7136,19.7669,894660.65116223,0
+SCI.US,D,20150202,000000,19.8727,19.9152,19.4951,19.847,1034060.4148148,0
+SCI.US,D,20150203,000000,19.9152,20.0821,19.8104,20.0377,1017089.612886,0
+SCI.US,D,20150204,000000,19.9763,20.1692,19.9152,20.0287,784068.65430846,0
+SCI.US,D,20150205,000000,20.1345,20.2295,20.0564,20.0901,1498714.1521425,0
+SCI.US,D,20150206,000000,20.1068,20.1761,19.9399,20.011,1436852.1238393,0
+SCI.US,D,20150209,000000,19.9686,20.0901,19.8895,19.9943,1089538.0300632,0
+SCI.US,D,20150210,000000,20.1435,20.1602,20.02,20.1168,1353785.952209,0
+SCI.US,D,20150211,000000,20.4024,21.5232,20.2749,21.3038,4041275.7916008,0
+SCI.US,D,20150212,000000,21.5746,21.7347,21.3907,21.6082,1916153.5866497,0
+SCI.US,D,20150213,000000,21.6002,21.7257,21.4787,21.6279,1170458.1890009,0
+SCI.US,D,20150217,000000,21.5746,21.8345,21.455,21.6626,1575856.2764769,0
+SCI.US,D,20150218,000000,21.7484,21.8028,21.5657,21.716,1891174.4440981,0
+SCI.US,D,20150219,000000,21.6002,21.7347,21.5746,21.6279,1109155.6821587,0
+SCI.US,D,20150220,000000,21.5489,21.6626,21.3551,21.5904,1243637.1206355,0
+SCI.US,D,20150223,000000,21.5904,21.7761,21.5054,21.7347,904093.59615612,0
+SCI.US,D,20150224,000000,21.707,21.8998,21.6526,21.8028,712142.32225592,0
+SCI.US,D,20150225,000000,21.7437,21.8028,21.5746,21.6903,1664895.0614611,0
+SCI.US,D,20150226,000000,21.6279,21.7484,21.618,21.707,569880.19655375,0
+SCI.US,D,20150227,000000,21.6626,21.8198,21.6369,21.707,725882.46952794,0
+SCI.US,D,20150302,000000,21.7674,22.1775,21.7674,22.133,1378151.9482771,0
+SCI.US,D,20150303,000000,22.0717,22.1864,21.9176,22.046,1063322.4766156,0
+SCI.US,D,20150304,000000,21.96,22.1587,21.9423,22.0717,892398.28228887,0
+SCI.US,D,20150305,000000,22.0717,22.1685,22.0124,22.0797,589816.56340559,0
+SCI.US,D,20150306,000000,22.0124,22.0895,21.8445,22.0213,1401163.1536827,0
+SCI.US,D,20150309,000000,22.0618,22.1498,21.9787,22.0381,1179177.8200164,0
+SCI.US,D,20150310,000000,21.8445,21.8702,21.6082,21.6813,2245249.3378793,0
+SCI.US,D,20150311,000000,21.707,22.0618,21.707,22.0311,1330295.1569796,0
+SCI.US,D,20150312,000000,22.2319,22.3257,22.1508,22.2397,1016117.2799312,0
+SCI.US,D,20150313,000000,22.1873,22.3691,22.1419,22.3347,1021818.732794,0
+SCI.US,D,20150316,000000,22.472,22.731,22.4048,22.7063,1275989.1978831,0
+SCI.US,D,20150317,000000,22.6064,22.8179,22.5214,22.7725,907100.64458707,0
+SCI.US,D,20150318,000000,22.7725,23.3437,22.7131,23.1688,1952187.5781774,0
+SCI.US,D,20150319,000000,23.1431,23.3704,23.0186,23.2469,1111901.6880273,0
+SCI.US,D,20150320,000000,23.3704,23.5098,23.2557,23.4851,1836332.2347766,0
+SCI.US,D,20150323,000000,23.4524,23.6965,23.4148,23.5819,1238128.9202121,0
+SCI.US,D,20150324,000000,23.5977,23.8379,23.5365,23.7134,1402562.4632318,0
+SCI.US,D,20150325,000000,23.6877,23.6965,23.1787,23.1965,2507963.3820234,0
+SCI.US,D,20150326,000000,23.1965,23.3023,22.8723,23.0472,1215213.8351299,0
+SCI.US,D,20150327,000000,23.0739,23.4851,23.0739,23.4692,870274.41923657,0
+SCI.US,D,20150330,000000,23.6263,23.7054,23.3625,23.3891,1101184.7778723,0
+SCI.US,D,20150331,000000,23.1431,23.2142,22.8367,22.8446,2516180.1519788,0
+SCI.US,D,20150401,000000,22.8446,23.0373,22.6983,23.0186,1377818.0566276,0
+SCI.US,D,20150402,000000,23.056,23.5552,23.0186,23.4781,1192180.370281,0
+SCI.US,D,20150406,000000,23.327,23.6076,23.3091,23.5632,2262686.5763246,0
+SCI.US,D,20150407,000000,23.5552,23.6263,23.2389,23.2557,839846.77204131,0
+SCI.US,D,20150408,000000,23.2656,23.3625,23.1331,23.2389,1458780.7108662,0
+SCI.US,D,20150409,000000,23.1965,23.406,23.1688,23.231,752182.00178433,0
+SCI.US,D,20150410,000000,23.2389,23.4228,23.2142,23.406,845530.0126324,0
+SCI.US,D,20150413,000000,23.327,23.6877,23.318,23.6263,1092291.118482,0
+SCI.US,D,20150414,000000,23.573,23.652,23.2557,23.327,933902.02611054,0
+SCI.US,D,20150415,000000,23.406,23.7214,23.3803,23.662,1530175.8516583,0
+SCI.US,D,20150416,000000,23.573,23.7993,23.4781,23.7736,1096906.9175876,0
+SCI.US,D,20150417,000000,23.6442,23.7134,23.327,23.5632,787943.82102805,0
+SCI.US,D,20150420,000000,23.7134,23.9851,23.5365,23.9229,1495514.8630649,0
+SCI.US,D,20150421,000000,24.0563,24.1591,23.906,24.1413,1705805.8946567,0
+SCI.US,D,20150422,000000,24.1334,24.7392,23.9654,24.7392,3245148.5897822,0
+SCI.US,D,20150423,000000,24.6681,24.8776,24.6177,24.6335,1770765.0209571,0
+SCI.US,D,20150424,000000,24.6434,24.6681,24.417,24.4843,1036325.8190668,0
+SCI.US,D,20150427,000000,24.5465,24.6256,24.2837,24.5564,1617853.7752226,0
+SCI.US,D,20150428,000000,24.4931,24.677,24.256,24.5386,816334.72916156,0
+SCI.US,D,20150429,000000,24.417,24.417,23.9753,24.2925,1714660.0941249,0
+SCI.US,D,20150430,000000,24.417,24.8954,24.0642,24.2757,1962446.1461591,0
+SCI.US,D,20150501,000000,24.3371,24.6513,24.3271,24.5386,2001902.0211974,0
+SCI.US,D,20150504,000000,24.5287,24.593,24.2757,24.2994,1645674.0321734,0
+SCI.US,D,20150505,000000,24.1591,24.2837,23.9496,23.9574,1632787.8380897,0
+SCI.US,D,20150506,000000,24.0721,24.1512,23.9307,24.1166,1041449.5381969,0
+SCI.US,D,20150507,000000,24.0811,24.4931,24.0811,24.424,1194855.5506482,0
+SCI.US,D,20150508,000000,24.5564,24.6434,24.4744,24.5287,1152726.5188285,0
+SCI.US,D,20150511,000000,24.4645,24.7768,24.424,24.6918,1621159.3025523,0
+SCI.US,D,20150512,000000,24.593,24.8707,24.4843,24.7294,1216080.9416257,0
+SCI.US,D,20150513,000000,24.7392,25.2305,24.6513,24.9231,2324379.6352174,0
+SCI.US,D,20150514,000000,25.0367,25.1515,24.8875,25.0891,840968.85034211,0
+SCI.US,D,20150515,000000,25.1425,25.2226,25.0032,25.0891,603752.99849577,0
+SCI.US,D,20150518,000000,25.1168,25.2305,24.9231,25.2136,729305.36483142,0
+SCI.US,D,20150519,000000,25.2562,25.607,25.2562,25.5032,1132084.9323412,0
+SCI.US,D,20150520,000000,25.4765,25.521,25.2838,25.3441,812460.57423485,0
+SCI.US,D,20150521,000000,25.3254,25.4311,25.2226,25.3975,615188.2815936,0
+SCI.US,D,20150522,000000,25.3787,25.4933,25.2305,25.3629,730244.30862144,0
+SCI.US,D,20150526,000000,25.2997,25.4162,25.02,25.0891,969846.97986503,0
+SCI.US,D,20150527,000000,25.1969,25.3787,25.0971,25.3441,1085449.3750466,0
+SCI.US,D,20150528,000000,25.2927,25.4242,25.0971,25.4242,686701.80215225,0
+SCI.US,D,20150529,000000,25.4242,25.5299,25.1335,25.4845,1734731.0294294,0
+SCI.US,D,20150601,000000,25.5032,25.607,25.2997,25.5636,895837.36627838,0
+SCI.US,D,20150602,000000,25.5438,25.6417,25.4578,25.5438,947300.18739008,0
+SCI.US,D,20150603,000000,25.6417,25.8847,25.5122,25.7839,996045.33283369,0
+SCI.US,D,20150604,000000,25.6337,25.6761,25.4667,25.5299,493975.49490815,0
+SCI.US,D,20150605,000000,25.4578,25.6761,25.2927,25.6674,580186.31880065,0
+SCI.US,D,20150608,000000,25.616,25.7919,25.4489,25.5032,870614.3816433,0
+SCI.US,D,20150609,000000,25.4578,25.6337,25.2997,25.5299,586266.18219958,0
+SCI.US,D,20150610,000000,25.6337,25.7325,25.4845,25.6931,937742.79187229,0
+SCI.US,D,20150611,000000,25.776,26.1169,25.7325,26.0132,1308810.7470257,0
+SCI.US,D,20150612,000000,25.9223,25.9964,25.5359,25.607,1082311.8053344,0
+SCI.US,D,20150615,000000,25.4755,25.7484,25.2542,25.5526,1507439.8539152,0
+SCI.US,D,20150616,000000,25.5526,25.9322,25.4755,25.8778,1424369.6351135,0
+SCI.US,D,20150617,000000,25.9055,26.0468,25.7582,25.951,836957.09158411,0
+SCI.US,D,20150618,000000,25.9697,26.2751,25.9697,26.0468,671841.60016521,0
+SCI.US,D,20150619,000000,26.1348,26.3384,26.0281,26.2594,1106856.8887418,0
+SCI.US,D,20150622,000000,26.4343,26.6003,26.3008,26.3285,848663.53517301,0
+SCI.US,D,20150623,000000,26.4244,26.5222,26.2594,26.4619,770673.52840756,0
+SCI.US,D,20150624,000000,26.4965,26.5045,26.2148,26.2317,997876.67794137,0
+SCI.US,D,20150625,000000,26.374,26.374,26.0656,26.1348,1101631.9903241,0
+SCI.US,D,20150626,000000,26.2227,26.2909,26.0903,26.1436,2007115.7898934,0
+SCI.US,D,20150629,000000,25.9144,26.1082,25.5438,25.5913,755141.49595006,0
+SCI.US,D,20150630,000000,25.7919,26.0468,25.6841,25.8956,1451836.7763502,0
+SCI.US,D,20150701,000000,26.1536,26.2405,25.861,25.9421,1223791.8151426,0
+SCI.US,D,20150702,000000,25.9322,26.0211,25.4657,25.6841,825940.69073744,0
+SCI.US,D,20150706,000000,25.4924,25.7919,25.4301,25.5913,1975865.555089,0
+SCI.US,D,20150707,000000,25.5723,25.6841,25.2116,25.52,1509828.6968982,0
+SCI.US,D,20150708,000000,25.3056,25.4755,25.2116,25.3144,1235267.5699554,0
+SCI.US,D,20150709,000000,25.616,25.6504,25.273,25.353,752183.0135772,0
+SCI.US,D,20150710,000000,25.52,25.6584,25.4755,25.6337,935261.87573747,0
+SCI.US,D,20150713,000000,25.8294,26.0211,25.8195,25.9421,1090379.8417371,0
+SCI.US,D,20150714,000000,25.9697,26.1348,25.951,26.1082,536947.3501946,0
+SCI.US,D,20150715,000000,26.1625,26.1783,25.9599,25.9787,696319.90524267,0
+SCI.US,D,20150716,000000,26.1082,26.2405,26.0468,26.0903,714798.27855851,0
+SCI.US,D,20150717,000000,26.1625,26.1625,25.9144,26.0132,507289.67737889,0
+SCI.US,D,20150720,000000,26.0735,26.1259,25.9322,25.9787,965944.49473777,0
+SCI.US,D,20150721,000000,26.0132,26.0656,25.776,25.8857,946396.65635076,0
+SCI.US,D,20150722,000000,25.7839,26.1436,25.7839,26.1259,652068.13196659,0
+SCI.US,D,20150723,000000,26.1882,26.3384,25.9322,25.9599,536158.15175041,0
+SCI.US,D,20150724,000000,25.9787,26.1536,25.8096,25.8096,1056742.7875354,0
+SCI.US,D,20150727,000000,25.8442,25.861,25.4924,25.599,1401524.3637397,0
+SCI.US,D,20150728,000000,25.6504,25.9964,25.4657,25.9055,873098.33315676,0
+SCI.US,D,20150729,000000,25.8699,26.2504,25.8531,26.1625,941623.01755625,0
+SCI.US,D,20150730,000000,26.2692,26.4876,26.0054,26.1783,1271179.134545,0
+SCI.US,D,20150731,000000,26.3384,27.2012,26.1882,26.8474,1396297.4417363,0
+SCI.US,D,20150803,000000,27.0154,27.0935,26.6725,26.9798,911476.64878085,0
+SCI.US,D,20150804,000000,26.9798,27.2279,26.9018,27.1636,855030.74774907,0
+SCI.US,D,20150805,000000,27.3396,27.5877,27.2586,27.3228,1008672.5079408,0
+SCI.US,D,20150806,000000,27.2684,27.3851,27.0312,27.218,1038033.7254435,0
+SCI.US,D,20150807,000000,27.1122,27.7102,27.1024,27.6668,1451187.205323,0
+SCI.US,D,20150810,000000,27.7537,28.1668,27.7537,28.0165,1082086.1755228,0
+SCI.US,D,20150811,000000,27.7537,28.0532,27.5877,27.6134,1202816.3370059,0
+SCI.US,D,20150812,000000,27.4385,27.7191,26.9887,27.6411,1506533.2874973,0
+SCI.US,D,20150813,000000,27.6756,27.9376,27.6232,27.6756,1394480.2617289,0
+SCI.US,D,20150814,000000,27.7003,27.9059,27.6411,27.7616,1114699.2953327,0
+SCI.US,D,20150817,000000,27.7616,28.158,27.6044,28.1115,1292545.1647323,0
+SCI.US,D,20150818,000000,28.0077,28.1323,27.8881,27.896,831961.87014951,0
+SCI.US,D,20150819,000000,27.9277,28.1747,27.6232,28.0729,1707332.6901084,0
+SCI.US,D,20150820,000000,27.8802,27.8881,27.1825,27.2101,1017421.4809498,0
+SCI.US,D,20150821,000000,27.0154,27.0154,26.197,26.2227,1679492.1973002,0
+SCI.US,D,20150824,000000,24.2697,25.6417,20.0367,25.01,3054695.7811331,0
+SCI.US,D,20150825,000000,25.607,25.9144,25.0536,25.0624,3042491.5354486,0
+SCI.US,D,20150826,000000,25.5526,25.7484,24.8075,25.6841,2395656.3962427,0
+SCI.US,D,20150827,000000,25.9055,26.2841,25.7227,26.2692,1828248.009688,0
+SCI.US,D,20150828,000000,26.1002,26.6902,26.1002,26.6378,1492096.0149328,0
+SCI.US,D,20150831,000000,26.374,26.5914,26.0132,26.0903,1434142.5425141,0
+SCI.US,D,20150901,000000,25.5438,25.8956,25.1505,25.2383,1977002.810283,0
+SCI.US,D,20150902,000000,25.599,25.776,25.4153,25.776,1882910.1198773,0
+SCI.US,D,20150903,000000,25.8096,26.2504,25.8007,25.9787,822642.24595785,0
+SCI.US,D,20150904,000000,25.7028,26.0054,25.3056,25.3698,1748241.4997184,0
+SCI.US,D,20150908,000000,25.8363,26.0656,25.7028,26.0568,1469710.0975254,0
+SCI.US,D,20150909,000000,26.3384,26.365,25.7325,25.776,1101971.9527307,0
+SCI.US,D,20150910,000000,25.7227,26.1169,25.6674,25.9055,1273273.5458008,0
+SCI.US,D,20150911,000000,25.7217,26.1358,25.7217,26.1358,901571.19651331,0
+SCI.US,D,20150914,000000,26.1358,26.1793,25.6574,25.6831,857539.99408446,0
+SCI.US,D,20150915,000000,25.7474,25.9599,25.5704,25.9421,886741.34831258,0
+SCI.US,D,20150916,000000,25.9697,25.9964,25.607,25.8363,1243023.9741519,0
+SCI.US,D,20150917,000000,25.8956,26.0221,25.5704,25.6494,1150605.800958,0
+SCI.US,D,20150918,000000,25.4134,25.5181,24.9606,25.016,2257318.0033183,0
+SCI.US,D,20150921,000000,25.1642,25.2977,24.8361,24.9349,2306097.5497197,0
+SCI.US,D,20150922,000000,24.7581,25.006,24.6681,24.9251,1212463.7820896,0
+SCI.US,D,20150923,000000,24.9162,24.9518,24.4912,24.5465,1097026.3091472,0
+SCI.US,D,20150924,000000,24.3449,24.3953,23.9259,24.0602,2097446.6343817,0
+SCI.US,D,20150925,000000,24.3251,24.7402,24.2974,24.3538,1728780.6755187,0
+SCI.US,D,20150928,000000,24.2173,24.2173,23.4139,23.6363,1277440.1088689,0
+SCI.US,D,20150929,000000,23.6176,23.8488,23.405,23.5375,996183.94845787,0
+SCI.US,D,20150930,000000,23.8022,24.0059,23.6807,23.9446,1913936.7484559,0
+SCI.US,D,20151001,000000,23.9347,24.0781,23.7765,23.9792,1329491.7934351,0
+SCI.US,D,20151002,000000,23.7074,24.2807,23.6451,24.2807,1136977.9626953,0
+SCI.US,D,20151005,000000,24.3538,24.7007,24.2974,24.5564,1695771.9446938,0
+SCI.US,D,20151006,000000,24.5831,24.7491,24.245,24.4457,1380990.0272976,0
+SCI.US,D,20151007,000000,24.5376,24.7007,24.3953,24.5465,1408149.5834996,0
+SCI.US,D,20151008,000000,24.6098,24.9883,24.4625,24.9349,1233856.1188918,0
+SCI.US,D,20151009,000000,24.9606,25.2009,24.8213,25.0831,1201379.5911203,0
+SCI.US,D,20151012,000000,25.0831,25.4222,24.9606,25.2799,708018.25448856,0
+SCI.US,D,20151013,000000,25.27,25.5704,25.1642,25.1742,1246309.265624,0
+SCI.US,D,20151014,000000,25.1465,25.2977,24.6513,24.7205,919676.21825747,0
+SCI.US,D,20151015,000000,24.845,25.006,24.6335,24.9429,956686.58991162,0
+SCI.US,D,20151016,000000,25.0397,25.1642,24.845,24.8974,824492.8151302,0
+SCI.US,D,20151019,000000,24.8114,25.0496,24.6098,25.0317,1153661.415447,0
+SCI.US,D,20151020,000000,25.0664,25.5349,25.0664,25.4281,1123223.650323,0
+SCI.US,D,20151021,000000,25.6494,25.6494,24.8648,25.0496,1206015.6260835,0
+SCI.US,D,20151022,000000,25.2266,25.2977,24.7106,25.0496,1404641.6975944,0
+SCI.US,D,20151023,000000,25.3401,25.6664,25.2176,25.599,1112193.084376,0
+SCI.US,D,20151026,000000,25.5429,25.9787,25.5429,25.8531,1775411.173849,0
+SCI.US,D,20151027,000000,25.7909,25.9787,25.4548,25.5903,1470398.1166819,0
+SCI.US,D,20151028,000000,25.6664,26.2237,25.5349,26.2237,2082122.0194641,0
+SCI.US,D,20151029,000000,23.317,25.2601,22.2219,24.8895,6437967.251957,0
+SCI.US,D,20151030,000000,24.9072,25.1375,24.7304,24.9706,2681617.3935328,0
+SCI.US,D,20151102,000000,24.9251,25.0744,24.7778,24.9072,2463359.504826,0
+SCI.US,D,20151103,000000,24.8213,24.8895,23.9891,24.0691,2686938.4122738,0
+SCI.US,D,20151104,000000,24.1295,24.2905,23.3091,23.7074,2680285.8741063,0
+SCI.US,D,20151105,000000,23.7855,23.8923,23.3882,23.7765,2200617.1304814,0
+SCI.US,D,20151106,000000,23.8833,23.9614,23.6176,23.918,1770655.7473263,0
+SCI.US,D,20151109,000000,23.918,23.918,23.4139,23.4929,1798211.9263363,0
+SCI.US,D,20151110,000000,23.3971,23.4851,22.9899,23.2913,3446016.794309,0
+SCI.US,D,20151111,000000,23.7411,23.7411,23.1935,23.3793,1601797.6340547,0
+SCI.US,D,20151112,000000,23.229,23.317,22.8318,22.8406,1645706.4095455,0
+SCI.US,D,20151113,000000,22.9118,23.4781,22.9118,23.2646,3190576.5291589,0
+SCI.US,D,20151116,000000,23.1668,23.8409,23.1668,23.7765,2199711.5758564,0
+SCI.US,D,20151117,000000,23.7765,24.1926,23.6718,23.7411,1503104.3214366,0
+SCI.US,D,20151118,000000,23.7411,23.9693,23.5986,23.9446,1131996.906361,0
+SCI.US,D,20151119,000000,23.9693,24.0336,23.6887,23.9012,822005.82823812,0
+SCI.US,D,20151120,000000,23.9693,24.2263,23.8666,24.1839,814084.50180271,0
+SCI.US,D,20151123,000000,24.1048,24.6256,24.1048,24.5831,1439159.0115992,0
+SCI.US,D,20151124,000000,24.3598,24.7304,24.3538,24.6434,1485787.4863438,0
+SCI.US,D,20151125,000000,24.6513,24.8045,24.4625,24.4724,1254909.50508,0
+SCI.US,D,20151127,000000,24.4457,24.6681,24.3598,24.6335,480438.71800443,0
+SCI.US,D,20151130,000000,24.7402,24.7867,24.5831,24.6098,1642426.1770377,0
+SCI.US,D,20151201,000000,24.6848,25.006,24.5663,24.9883,1120622.3308358,0
+SCI.US,D,20151202,000000,24.9883,25.1742,24.677,24.7205,984069.75233945,0
+SCI.US,D,20151203,000000,24.845,24.9162,24.1126,24.165,1107519.6130764,0
+SCI.US,D,20151204,000000,24.245,24.4052,23.9891,24.4052,1055376.8671512,0
+SCI.US,D,20151207,000000,24.3953,24.4309,23.8409,23.91,1260340.8092447,0
+SCI.US,D,20151208,000000,23.7588,24.0247,23.5829,24.0247,1366058.9998092,0
+SCI.US,D,20151209,000000,23.8923,24.1562,23.4929,23.5295,1391059.3900112,0
+SCI.US,D,20151210,000000,23.5642,23.6718,23.3694,23.6176,1405998.5118427,0
+SCI.US,D,20151211,000000,23.1471,23.4614,22.9504,23.0225,1336591.5440543,0
+SCI.US,D,20151214,000000,23.0225,23.1738,22.3643,22.5086,1604844.142408,0
+SCI.US,D,20151215,000000,22.6321,22.8456,22.4839,22.81,1878307.474079,0
+SCI.US,D,20151216,000000,22.9009,23.0323,22.6796,22.9592,1101452.9029848,0
+SCI.US,D,20151217,000000,22.9691,23.1124,22.6963,22.9167,1403968.8553311,0
+SCI.US,D,20151218,000000,22.8278,22.9009,22.641,22.7912,2652453.475641,0
+SCI.US,D,20151221,000000,22.9424,23.1214,22.8822,23.0857,1226401.2289727,0
+SCI.US,D,20151222,000000,23.2369,23.5899,23.0947,23.4771,1615336.4345442,0
+SCI.US,D,20151223,000000,23.5196,23.8122,23.4218,23.5295,1315073.7449354,0
+SCI.US,D,20151224,000000,23.3783,23.4771,23.2676,23.2903,611895.90757127,0
+SCI.US,D,20151228,000000,23.2439,23.3833,23.0729,23.3507,759945.48853089,0
+SCI.US,D,20151229,000000,23.4771,23.5642,23.2439,23.4851,948623.61247342,0
+SCI.US,D,20151230,000000,23.5196,23.5463,23.2529,23.2903,999165.7020669,0
+SCI.US,D,20151231,000000,23.2626,23.4218,23.0947,23.0947,1843212.4263414,0
+SCI.US,D,20160104,000000,22.7388,22.8149,22.5174,22.5748,2021427.600141,0
+SCI.US,D,20160105,000000,22.6963,22.9869,22.5748,22.7725,1257763.7727865,0
+SCI.US,D,20160106,000000,22.4582,22.9266,22.4285,22.6044,2051812.7520354,0
+SCI.US,D,20160107,000000,22.217,22.5086,22.0578,22.1992,1488712.5795516,0
+SCI.US,D,20160108,000000,22.305,22.3741,21.8759,21.9146,1404185.3790068,0
+SCI.US,D,20160111,000000,21.969,22.1805,21.7851,21.9046,1663381.4193169,0
+SCI.US,D,20160112,000000,22.0381,22.217,21.701,21.9492,1454949.0512404,0
+SCI.US,D,20160113,000000,21.959,22.0895,21.1239,21.2385,1789155.3682926,0
+SCI.US,D,20160114,000000,21.2939,21.5489,21.1407,21.3285,1480195.3071116,0
+SCI.US,D,20160115,000000,20.8838,21.0616,20.5219,20.8571,3947779.0471999,0
+SCI.US,D,20160119,000000,21.0418,21.3285,20.9637,21.117,1596745.752219,0
+SCI.US,D,20160120,000000,20.8304,21.0893,20.1108,20.8472,1857147.8496387,0
+SCI.US,D,20160121,000000,20.9113,20.9667,20.351,20.5389,2531555.3565405,0
+SCI.US,D,20160122,000000,20.8838,21.3196,20.8017,21.2939,2824416.7812527,0
+SCI.US,D,20160125,000000,21.2138,21.2138,20.5892,20.6347,3090766.1972043,0
+SCI.US,D,20160126,000000,20.778,21.2612,20.7256,21.2218,1598007.4579368,0
+SCI.US,D,20160127,000000,21.1763,21.4164,20.8392,21.0073,962113.84690478,0
+SCI.US,D,20160128,000000,21.2563,21.5923,20.6514,20.8392,1154657.0196381,0
+SCI.US,D,20160129,000000,20.9727,21.4886,20.8571,21.4698,2201932.4612218,0
+SCI.US,D,20160201,000000,21.2742,21.3373,21.0329,21.2939,1421792.5986554,0
+SCI.US,D,20160202,000000,21.1239,21.1674,20.7167,20.7256,1411519.8655734,0
+SCI.US,D,20160203,000000,20.9113,20.9113,19.7926,20.1375,7118954.4479389,0
+SCI.US,D,20160204,000000,20.1108,20.5219,19.924,20.2373,4964001.5535901,0
+SCI.US,D,20160205,000000,20.2195,20.2887,19.8638,20.0694,2213867.5700009,0
+SCI.US,D,20160208,000000,19.8014,19.9339,19.3854,19.7837,3308618.3569673,0
+SCI.US,D,20160209,000000,19.5346,20.0931,19.4545,19.6423,1488977.6692854,0
+SCI.US,D,20160210,000000,19.7016,20.1108,19.6157,19.6246,2351744.5853734,0
+SCI.US,D,20160211,000000,17.9809,19.418,17.9335,19.2164,3251187.981466,0
+SCI.US,D,20160212,000000,19.5168,19.7106,19.0928,19.5999,2270774.8485847,0
+SCI.US,D,20160216,000000,19.9152,20.5132,19.7975,20.4943,2112401.9448993,0
+SCI.US,D,20160217,000000,20.6159,21.0251,20.5823,20.7849,1810514.3159298,0
+SCI.US,D,20160218,000000,20.778,20.778,20.0773,20.1829,2457158.2262818,0
+SCI.US,D,20160219,000000,20.1563,20.4676,20.0407,20.4588,1483161.8838275,0
+SCI.US,D,20160222,000000,20.5961,21.204,20.5961,20.7928,1371887.9385744,0
+SCI.US,D,20160223,000000,20.7434,20.7621,20.3777,20.4034,1500497.942985,0
+SCI.US,D,20160224,000000,20.2195,20.2809,19.8193,20.0694,2741977.9212063,0
+SCI.US,D,20160225,000000,20.1474,20.9727,20.1474,20.948,1611444.0673457,0
+SCI.US,D,20160226,000000,21.0251,21.284,21.0161,21.0893,1382163.7070351,0
+SCI.US,D,20160229,000000,21.0804,21.2218,20.8571,20.8748,1314624.508898,0
+SCI.US,D,20160301,000000,21.0616,21.5064,20.8748,21.4609,1431897.3741198,0
+SCI.US,D,20160302,000000,21.4164,21.5489,21.2138,21.4264,785867.62204408,0
+SCI.US,D,20160303,000000,21.4075,21.7397,21.3551,21.7208,832733.86811479,0
+SCI.US,D,20160304,000000,21.8305,22.1498,21.711,22.0035,1175598.0968171,0
+SCI.US,D,20160307,000000,21.9245,22.1083,21.8492,22.0124,1204454.4296739,0
+SCI.US,D,20160308,000000,21.8305,21.9492,21.1594,21.2218,1510289.0626573,0
+SCI.US,D,20160309,000000,21.3611,21.3808,21.0251,21.1951,980739.94198068,0
+SCI.US,D,20160310,000000,21.3097,21.3463,20.9025,21.0329,1205557.2839101,0
+SCI.US,D,20160311,000000,21.363,21.4461,21.1604,21.4184,1329939.0058869,0
+SCI.US,D,20160314,000000,21.4184,21.4283,21.0518,21.2228,1197374.9149123,0
+SCI.US,D,20160315,000000,21.117,21.1684,20.8382,21.0705,776915.27866685,0
+SCI.US,D,20160316,000000,20.9015,21.0982,20.8106,20.948,1290341.4798458,0
+SCI.US,D,20160317,000000,20.9727,21.1861,20.7068,20.938,1015521.3339265,0
+SCI.US,D,20160318,000000,20.9183,21.455,20.8828,21.1516,2119302.3723216,0
+SCI.US,D,20160321,000000,21.0982,21.2752,20.9914,21.1861,1025150.5667385,0
+SCI.US,D,20160322,000000,21.0616,21.4234,21.0616,21.3551,1272464.1114989,0
+SCI.US,D,20160323,000000,21.3393,21.3907,21.1911,21.3028,1288081.1345582,0
+SCI.US,D,20160324,000000,21.205,21.363,20.9637,21.0418,1575521.3730345,0
+SCI.US,D,20160328,000000,21.0014,21.0014,20.3906,20.5359,1556579.5985809,0
+SCI.US,D,20160329,000000,20.4647,21.1249,20.4428,21.117,1284381.0080063,0
+SCI.US,D,20160330,000000,21.2752,21.8455,21.1684,21.7247,1810908.9151518,0
+SCI.US,D,20160331,000000,21.7574,22.2673,21.7574,22.0174,2599936.3663513,0
+SCI.US,D,20160401,000000,21.8809,22.0598,21.8028,22.0174,913493.15198506,0
+SCI.US,D,20160404,000000,22.052,22.1498,21.9363,22.0678,1166422.1472139,0
+SCI.US,D,20160405,000000,21.8622,22.0391,21.7761,21.8455,1280103.1477216,0
+SCI.US,D,20160406,000000,21.8198,22.0598,21.7427,22.0084,948068.13818386,0
+SCI.US,D,20160407,000000,21.8355,22.0084,21.6961,21.8909,1733908.4418203,0
+SCI.US,D,20160408,000000,22.0084,22.1301,21.9273,22.1221,1056964.3701755,0
+SCI.US,D,20160411,000000,22.2595,22.4562,22.0598,22.0757,2091115.8463493,0
+SCI.US,D,20160412,000000,22.0678,22.2595,22.0273,22.2219,780224.85316808,0
+SCI.US,D,20160413,000000,22.3187,22.6212,22.2496,22.6212,977635.76143351,0
+SCI.US,D,20160414,000000,22.6311,22.7043,22.5253,22.5748,840235.30050616,0
+SCI.US,D,20160415,000000,22.553,22.6697,22.4078,22.5748,892485.2964763,0
+SCI.US,D,20160418,000000,22.4987,22.6499,22.3978,22.6311,640511.43372351,0
+SCI.US,D,20160419,000000,22.7388,22.9177,22.6212,22.7487,769867.12948445,0
+SCI.US,D,20160420,000000,22.7211,22.7725,22.4562,22.6311,687776.32618782,0
+SCI.US,D,20160421,000000,22.6884,22.8633,22.5343,22.6697,924109.89464524,0
+SCI.US,D,20160422,000000,22.64,22.9602,22.64,22.81,758525.94312421,0
+SCI.US,D,20160425,000000,22.6786,22.9098,22.64,22.893,1012601.2996828,0
+SCI.US,D,20160426,000000,22.9019,23.2202,22.8633,23.2202,1868780.4323476,0
+SCI.US,D,20160427,000000,23.1491,23.4871,23.1233,23.4168,1739171.7883673,0
+SCI.US,D,20160428,000000,24.7748,25.1118,24.0326,24.1749,2427417.5864501,0
+SCI.US,D,20160429,000000,24.1225,24.1749,23.7558,23.7915,1704334.7478133,0
+SCI.US,D,20160502,000000,23.7915,24.2273,23.7194,24.2105,1627031.7484116,0
+SCI.US,D,20160503,000000,24.086,24.166,23.8458,24.0138,873872.3547078,0
+SCI.US,D,20160504,000000,23.8813,24.1848,23.7558,23.8279,886574.40248784,0
+SCI.US,D,20160505,000000,23.9437,24.0771,23.7648,23.7825,1229894.9497777,0
+SCI.US,D,20160506,000000,23.65,23.8982,23.6224,23.8725,807353.04379088,0
+SCI.US,D,20160509,000000,23.8182,24.0602,23.7371,23.9684,489124.95985498,0
+SCI.US,D,20160510,000000,24.0138,24.254,23.9417,24.254,541289.96522344,0
+SCI.US,D,20160511,000000,24.2183,24.2925,24.0138,24.0425,717223.54608509,0
+SCI.US,D,20160512,000000,24.1936,24.3893,23.8279,24.1225,1113190.7121529,0
+SCI.US,D,20160513,000000,24.0425,24.245,23.8546,23.9604,746082.91432073,0
+SCI.US,D,20160516,000000,24.0049,24.1305,23.9337,24.0514,750623.84075349,0
+SCI.US,D,20160517,000000,24.0138,24.1749,23.7104,23.7558,747606.67439375,0
+SCI.US,D,20160518,000000,23.7104,24.0681,23.7024,23.8458,788854.43461751,0
+SCI.US,D,20160519,000000,23.659,23.9783,23.5236,23.6937,1065439.1473147,0
+SCI.US,D,20160520,000000,23.8379,24.1749,23.8379,24.0771,796852.65731157,0
+SCI.US,D,20160523,000000,24.086,24.1048,23.8082,23.8279,701842.27076629,0
+SCI.US,D,20160524,000000,23.916,24.2313,23.8546,24.1936,1108595.1489048,0
+SCI.US,D,20160525,000000,24.2183,24.4863,24.2183,24.3716,673563.67164215,0
+SCI.US,D,20160526,000000,24.3558,24.4407,24.1749,24.2925,856357.20821104,0
+SCI.US,D,20160527,000000,24.3558,24.3893,24.2105,24.3716,911451.35395892,0
+SCI.US,D,20160531,000000,24.4082,24.5515,24.3281,24.4407,1750528.1516207,0
+SCI.US,D,20160601,000000,24.3716,24.7077,24.2362,24.681,1078930.3935389,0
+SCI.US,D,20160602,000000,24.681,25.016,24.6473,24.9883,964169.81003121,0
+SCI.US,D,20160603,000000,24.8964,25.0584,24.3628,24.3815,1388401.4101229,0
+SCI.US,D,20160606,000000,24.4664,24.5702,24.3281,24.505,1114054.78327,0
+SCI.US,D,20160607,000000,24.4863,24.6049,24.3893,24.5228,545263.2758521,0
+SCI.US,D,20160608,000000,24.4764,24.6049,24.418,24.4764,730707.70975919,0
+SCI.US,D,20160609,000000,24.3893,24.4912,24.1572,24.3815,866437.70064633,0
+SCI.US,D,20160610,000000,24.086,24.1305,23.7993,23.8636,741178.75424506,0
+SCI.US,D,20160613,000000,23.6927,23.7993,23.5572,23.649,1344785.0427737,0
+SCI.US,D,20160614,000000,23.5395,23.8813,23.5395,23.7184,766157.89679674,0
+SCI.US,D,20160615,000000,23.8458,23.8458,23.5809,23.5928,1067126.8178337,0
+SCI.US,D,20160616,000000,23.4238,23.4851,23.066,23.3961,1670572.2312949,0
+SCI.US,D,20160617,000000,23.5572,23.6126,23.3338,23.3605,1678078.7226507,0
+SCI.US,D,20160620,000000,23.667,23.8279,23.6026,23.6126,980363.55503037,0
+SCI.US,D,20160621,000000,23.6214,24.0336,23.4851,23.9437,1922354.8651939,0
+SCI.US,D,20160622,000000,23.9614,24.2154,23.908,23.997,820946.48109571,0
+SCI.US,D,20160623,000000,24.2283,24.4981,24.2283,24.4112,1266304.3164627,0
+SCI.US,D,20160624,000000,23.4238,23.8182,23.325,23.4614,1559727.2862218,0
+SCI.US,D,20160627,000000,23.3071,23.3071,22.8683,23.1895,1534857.417301,0
+SCI.US,D,20160628,000000,23.3684,23.5977,23.2626,23.3507,1411347.8607843,0
+SCI.US,D,20160629,000000,23.5483,23.8982,23.5395,23.7825,1403994.150153,0
+SCI.US,D,20160630,000000,23.8636,24.2747,23.8379,24.2382,1340651.8688704,0
+SCI.US,D,20160701,000000,24.255,24.5742,24.0602,24.1058,1325163.3435066,0
+SCI.US,D,20160705,000000,24.0247,24.0968,23.6927,23.7993,1022591.742552,0
+SCI.US,D,20160706,000000,23.7261,24.2115,23.6126,24.1769,1449503.5819754,0
+SCI.US,D,20160707,000000,24.1956,24.5268,24.1956,24.4012,754286.53096885,0
+SCI.US,D,20160708,000000,24.6088,24.9745,24.6088,24.8835,812192.4491224,0
+SCI.US,D,20160711,000000,25.012,25.182,24.9023,24.93,921907.22155164,0
+SCI.US,D,20160712,000000,25.1268,25.1632,25.0555,25.0901,671291.18484002,0
+SCI.US,D,20160713,000000,25.2256,25.3658,25.0851,25.2987,1263556.2870084,0
+SCI.US,D,20160714,000000,25.4054,25.6534,25.352,25.523,1096640.816061,0
+SCI.US,D,20160715,000000,25.5389,25.6465,25.44,25.5142,586973.42542073,0
+SCI.US,D,20160718,000000,25.4667,25.7198,25.4242,25.6722,812418.078934,0
+SCI.US,D,20160719,000000,25.5753,25.8284,25.5299,25.6465,1127033.0505055,0
+SCI.US,D,20160720,000000,25.6534,25.7819,25.602,25.6387,759632.84453184,0
+SCI.US,D,20160721,000000,25.5753,25.7098,25.4153,25.4667,668210.27552903,0
+SCI.US,D,20160722,000000,25.5142,25.7375,25.4845,25.6998,440746.0834329,0
+SCI.US,D,20160725,000000,25.6387,25.7295,25.5556,25.611,813820.42386176,0
+SCI.US,D,20160726,000000,25.5753,25.7552,25.4153,25.4578,846338.43514127,0
+SCI.US,D,20160727,000000,25.4489,25.4489,25.1732,25.3224,1313786.7443956,0
+SCI.US,D,20160728,000000,25.3698,25.3698,24.2648,25.0555,2641332.8601281,0
+SCI.US,D,20160729,000000,25.0022,25.1355,24.848,24.848,1272048.2646265,0
+SCI.US,D,20160801,000000,24.8312,24.848,24.3211,24.3508,1868538.6138499,0
+SCI.US,D,20160802,000000,24.2747,24.3409,23.916,24.0781,1099339.2676644,0
+SCI.US,D,20160803,000000,24.0336,24.1582,23.916,24.0524,576194.79590019,0
+SCI.US,D,20160804,000000,24.0247,24.1956,23.907,23.916,749061.63255112,0
+SCI.US,D,20160805,000000,24.0524,24.3923,23.9614,24.1679,908116.48463576,0
+SCI.US,D,20160808,000000,24.1956,24.42,24.0534,24.2648,1825449.3905897,0
+SCI.US,D,20160809,000000,24.255,24.3745,24.1058,24.1146,1160254.2578346,0
+SCI.US,D,20160810,000000,24.1502,24.1502,23.8082,23.8893,792679.01169322,0
+SCI.US,D,20160811,000000,23.997,24.2193,23.9387,24.1146,1129010.0937876,0
+SCI.US,D,20160812,000000,24.1058,24.677,24.1058,24.5366,1446174.7834096,0
+SCI.US,D,20160815,000000,24.592,24.8391,24.5366,24.5742,1043264.6946185,0
+SCI.US,D,20160816,000000,24.4981,24.4981,24.1679,24.1858,702124.56097902,0
+SCI.US,D,20160817,000000,24.1582,24.1858,23.8982,23.916,947365.9539271,0
+SCI.US,D,20160818,000000,23.916,24.2283,23.916,24.0434,999305.32948394,0
+SCI.US,D,20160819,000000,23.9437,24.1315,23.8813,24.1058,1028697.9125659,0
+SCI.US,D,20160822,000000,24.0781,24.1679,23.9792,24.0869,903750.59837075,0
+SCI.US,D,20160823,000000,24.2193,24.2747,24.1097,24.255,695568.14313494,0
+SCI.US,D,20160824,000000,24.2847,24.3311,23.7993,23.8546,819932.66463278,0
+SCI.US,D,20160825,000000,23.8279,24.0524,23.8279,23.9249,686199.95288519,0
+SCI.US,D,20160826,000000,24.0059,24.1769,23.7548,23.9337,763227.74462444,0
+SCI.US,D,20160829,000000,23.916,24.0602,23.8379,23.8636,770509.61796147,0
+SCI.US,D,20160830,000000,23.8813,23.9337,23.7261,23.7638,663023.82524064,0
+SCI.US,D,20160831,000000,23.7548,23.8182,23.5216,23.7014,1066787.8672199,0
+SCI.US,D,20160901,000000,23.649,23.8182,23.4435,23.4851,1346628.5293959,0
+SCI.US,D,20160902,000000,23.658,24.1679,23.6313,24.1315,875542.82474802,0
+SCI.US,D,20160906,000000,24.1858,24.2036,23.916,24.0691,786737.76391845,0
+SCI.US,D,20160907,000000,23.997,24.1225,23.8725,23.907,795608.15207264,0
+SCI.US,D,20160908,000000,23.8279,23.8943,23.7094,23.7638,631536.83090298,0
+SCI.US,D,20160909,000000,23.6403,23.6403,23.3507,23.4534,1092823.3215355,0
+SCI.US,D,20160912,000000,23.316,23.658,23.2903,23.5759,691989.43172837,0
+SCI.US,D,20160913,000000,23.3951,23.5483,23.3061,23.4425,1156976.0489126,0
+SCI.US,D,20160914,000000,23.4139,23.4979,23.315,23.4139,1467951.6015049,0
+SCI.US,D,20160915,000000,23.2706,23.8913,23.1698,23.5216,7122748.6712283,0
+SCI.US,D,20160916,000000,23.4524,23.8241,23.3497,23.6847,2698344.3533781,0
+SCI.US,D,20160919,000000,23.7104,23.9456,23.6937,23.8289,1465949.263401,0
+SCI.US,D,20160920,000000,23.9002,23.9911,23.6847,23.6937,1371050.1740721,0
+SCI.US,D,20160921,000000,23.7024,23.8566,23.4524,23.8192,1344022.1509442,0
+SCI.US,D,20160922,000000,23.918,24.2372,23.918,24.1532,1380748.2087999,0
+SCI.US,D,20160923,000000,24.0544,24.1611,23.6937,23.8289,2409908.5107106,0
+SCI.US,D,20160926,000000,23.6937,23.9584,23.649,23.9259,1128817.8531409,0
+SCI.US,D,20160927,000000,24.0168,24.1709,23.8566,24.0811,1234115.1378684,0
+SCI.US,D,20160928,000000,24.1709,24.2066,23.9456,24.1986,1192746.9742922,0
+SCI.US,D,20160929,000000,24.0544,24.0998,23.6433,23.7024,698590.36845905,0
+SCI.US,D,20160930,000000,23.9535,24.0267,23.7371,23.909,1162114.9449357,0
+SCI.US,D,20161003,000000,23.9002,23.9002,23.6767,23.8192,1329886.3926573,0
+SCI.US,D,20161004,000000,23.8192,23.9456,23.6263,23.6767,534272.16982736,0
+SCI.US,D,20161005,000000,23.8002,23.8745,23.6313,23.6767,926722.34385411,0
+SCI.US,D,20161006,000000,23.6847,23.8952,23.5018,23.6937,1016852.8533527,0
+SCI.US,D,20161007,000000,23.747,24.0632,23.667,23.8823,2380839.7013495,0
+SCI.US,D,20161010,000000,24.0811,24.2323,23.9911,24.0168,1030378.5005348,0
+SCI.US,D,20161011,000000,23.9812,24.1077,23.7371,23.8192,1074982.3777322,0
+SCI.US,D,20161012,000000,23.7835,23.8783,23.6214,23.8468,907881.74868826,0
+SCI.US,D,20161013,000000,23.649,24.0168,23.5928,23.9911,926274.11960952,0
+SCI.US,D,20161014,000000,23.999,24.1175,23.7974,23.8468,738057.37321898,0
+SCI.US,D,20161017,000000,23.7925,23.8913,23.6313,23.8745,918583.48195012,0
+SCI.US,D,20161018,000000,24.0811,24.1175,23.9002,23.9002,634758.3794239,0
+SCI.US,D,20161019,000000,23.9624,23.9713,23.7648,23.8656,652870.4837182,0
+SCI.US,D,20161020,000000,23.7925,23.905,23.4178,23.5216,1227957.3664179,0
+SCI.US,D,20161021,000000,23.3773,23.6403,23.3773,23.5849,826678.2877449,0
+SCI.US,D,20161024,000000,23.8289,23.8289,23.5759,23.7104,1702809.9759474,0
+SCI.US,D,20161025,000000,23.7194,23.7835,23.4939,23.5661,663409.31832684,0
+SCI.US,D,20161026,000000,23.4781,23.5759,23.3546,23.4327,2086973.5663101,0
+SCI.US,D,20161027,000000,22.6479,23.2152,22.5224,23.0255,3213847.7653339,0
+SCI.US,D,20161028,000000,22.8743,23.4939,22.8743,23.0729,2099590.6234884,0
+SCI.US,D,20161031,000000,23.1074,23.1975,22.9444,23.064,1676421.4059178,0
+SCI.US,D,20161101,000000,23.153,23.153,22.6202,22.7378,1591882.0638585,0
+SCI.US,D,20161102,000000,22.7378,22.9069,22.5817,22.6015,1086319.516921,0
+SCI.US,D,20161103,000000,22.7033,22.8001,22.5323,22.5728,843941.49781524,0
+SCI.US,D,20161104,000000,22.5728,22.6479,22.4325,22.4325,765402.08751749,0
+SCI.US,D,20161107,000000,22.728,22.8496,22.6114,22.7378,1044945.2825876,0
+SCI.US,D,20161108,000000,22.6479,23.1875,22.638,23.0729,1316061.2547836,0
+SCI.US,D,20161109,000000,22.8456,23.3061,22.728,23.2349,1637541.2410267,0
+SCI.US,D,20161110,000000,23.3872,23.5661,22.9108,22.9108,1598725.8308796,0
+SCI.US,D,20161111,000000,22.8643,23.064,22.7912,23.0255,1234181.9161983,0
+SCI.US,D,20161114,000000,23.2063,23.4524,23.1441,23.2063,2188170.0545065,0
+SCI.US,D,20161115,000000,23.2152,23.3951,23.1975,23.3407,977766.28271467,0
+SCI.US,D,20161116,000000,23.315,23.5216,23.2389,23.3773,1283820.4747524,0
+SCI.US,D,20161117,000000,23.3684,23.6937,23.3457,23.6767,1155803.3809679,0
+SCI.US,D,20161118,000000,23.7024,23.8823,23.6767,23.7835,1095269.8367124,0
+SCI.US,D,20161121,000000,23.9002,24.3538,23.9002,24.3538,1554448.7627816,0
+SCI.US,D,20161122,000000,24.3865,24.503,24.2639,24.3865,1090706.6508364,0
+SCI.US,D,20161123,000000,24.3538,24.5317,24.3351,24.503,573140.193204,0
+SCI.US,D,20161125,000000,24.588,24.5959,24.4931,24.5692,211224.91641748,0
+SCI.US,D,20161128,000000,24.5505,24.6987,24.4388,24.5416,983531.4785288,0
+SCI.US,D,20161129,000000,24.5416,24.7087,24.3538,24.3963,1274533.2279328,0
+SCI.US,D,20161130,000000,24.3785,24.4457,24.1799,24.3152,1748839.4693087,0
+SCI.US,D,20161201,000000,24.3251,24.3696,24.1532,24.3598,1109092.9510003,0
+SCI.US,D,20161202,000000,24.4309,24.5218,24.2787,24.3696,1159934.5312855,0
+SCI.US,D,20161205,000000,24.5416,24.5416,23.9259,23.9911,1311276.4862674,0
+SCI.US,D,20161206,000000,23.9535,24.0998,23.8092,23.9624,1594442.9116306,0
+SCI.US,D,20161207,000000,23.8823,24.2964,23.8745,24.2323,932942.84646298,0
+SCI.US,D,20161208,000000,24.2421,24.423,23.9624,24.4062,1194327.3947664,0
+SCI.US,D,20161209,000000,24.416,24.5782,24.26,24.503,810873.07121056,0
+SCI.US,D,20161212,000000,24.5218,24.5604,24.1344,24.1532,823528.57651825,0
+SCI.US,D,20161213,000000,24.3538,24.7501,24.1611,24.7017,1318008.9560722,0
+SCI.US,D,20161214,000000,24.6503,24.8153,24.2372,24.2895,1019411.6775391,0
+SCI.US,D,20161215,000000,24.26,24.59,24.2145,24.4764,788563.03826888,0
+SCI.US,D,20161216,000000,24.6068,25.3007,24.6068,25.0921,4565385.5137698,0
+SCI.US,D,20161219,000000,25.1959,25.4281,25.0831,25.2562,1499331.3457976,0
+SCI.US,D,20161220,000000,25.3007,25.7385,25.2937,25.602,1907886.2270503,0
+SCI.US,D,20161221,000000,25.6457,25.8986,25.5546,25.7829,1047843.0573878,0
+SCI.US,D,20161222,000000,25.7464,25.8798,25.6377,25.7652,1074580.6959599,0
+SCI.US,D,20161223,000000,25.6457,25.954,25.6457,25.7829,630349.99785804,0
+SCI.US,D,20161227,000000,25.7652,26.0448,25.2473,25.9075,984876.15126257,0
+SCI.US,D,20161228,000000,26.0004,26.0004,25.7464,25.8096,930739.1615765,0
+SCI.US,D,20161229,000000,25.8294,26.0181,25.7652,25.8541,894635.35634029,0
+SCI.US,D,20161230,000000,25.8709,26.1259,25.6722,25.7098,1362808.1092947,0
+SCI.US,D,20170103,000000,25.9638,26.0992,25.7909,26.0795,1860856.0705335,0
+SCI.US,D,20170104,000000,26.1436,26.4619,26.0498,26.1259,1991855.9297199,0
+SCI.US,D,20170105,000000,26.1793,26.3621,25.9836,26.2445,1215444.5239059,0
+SCI.US,D,20170106,000000,26.2871,26.4333,26.198,26.3878,1196312.5323913,0
+SCI.US,D,20170109,000000,26.2445,26.371,26.035,26.0992,1587338.1020471,0
+SCI.US,D,20170110,000000,26.0992,26.2632,26.0448,26.1793,713764.22623803,0
+SCI.US,D,20170111,000000,26.1635,26.2544,26.0083,26.198,1204909.7364687,0
+SCI.US,D,20170112,000000,26.198,26.2405,25.954,26.1436,1527642.3222938,0
+SCI.US,D,20170113,000000,26.1436,26.457,26.1169,26.208,2561362.7747019,0
+SCI.US,D,20170117,000000,26.208,26.3809,26.0637,26.1169,1442106.3642504,0
+SCI.US,D,20170118,000000,26.2445,26.4066,26.1259,26.2871,758600.81579712,0
+SCI.US,D,20170119,000000,26.198,26.3532,25.9737,26.1259,1117335.0157778,0
+SCI.US,D,20170120,000000,26.1635,26.4145,26.1259,26.198,646347.45503905,0
+SCI.US,D,20170123,000000,26.1882,26.1882,25.954,26.1169,871323.6484502,0
+SCI.US,D,20170124,000000,26.1793,26.5607,26.1348,26.543,697757.66292115,0
+SCI.US,D,20170125,000000,26.5963,26.6428,26.4234,26.4965,1069069.460158,0
+SCI.US,D,20170126,000000,26.4234,26.6705,26.4096,26.5776,1270263.4619911,0
+SCI.US,D,20170127,000000,26.4965,26.6606,26.3967,26.4619,858308.95667111,0
+SCI.US,D,20170130,000000,26.3621,26.4945,26.1082,26.4521,1669653.5233624,0
+SCI.US,D,20170131,000000,26.3621,26.5065,26.0894,26.371,1549897.7184201,0
+SCI.US,D,20170201,000000,26.4965,26.623,26.3255,26.4145,936826.10752557,0
+SCI.US,D,20170202,000000,26.2969,26.6033,26.2632,26.4431,922899.79036415,0
+SCI.US,D,20170203,000000,26.4965,26.714,26.4619,26.6982,830095.11229112,0
+SCI.US,D,20170206,000000,26.5607,26.714,26.4382,26.4619,883161.62511314,0
+SCI.US,D,20170207,000000,26.4965,26.6033,26.3532,26.4521,851521.85005103,0
+SCI.US,D,20170208,000000,26.3967,26.5519,26.2544,26.3809,828145.3874168,0
+SCI.US,D,20170209,000000,26.3621,26.5519,26.3621,26.4798,1356509.6986343,0
+SCI.US,D,20170210,000000,26.4431,26.795,26.4333,26.6705,633436.97792631,0
+SCI.US,D,20170213,000000,26.8128,26.9046,26.5776,26.7515,1792785.6811359,0
+SCI.US,D,20170214,000000,28.2726,29.1592,28.2064,28.7421,5220084.307217,0
+SCI.US,D,20170215,000000,28.8419,28.913,28.5879,28.6422,3498468.1370616,0
+SCI.US,D,20170216,000000,28.5612,28.6976,28.2351,28.3794,2255184.1321404,0
+SCI.US,D,20170217,000000,28.1787,28.4812,28.0265,28.3546,2214710.3934676,0
+SCI.US,D,20170221,000000,28.3546,28.6798,28.2064,28.6422,2042901.8921661,0
+SCI.US,D,20170222,000000,28.58,28.7925,28.4712,28.5879,2063211.6105897,0
+SCI.US,D,20170223,000000,28.5612,28.5879,28.0364,28.2064,1469753.6046192,0
+SCI.US,D,20170224,000000,27.99,28.3655,27.8002,28.2538,1357372.7579586,0
+SCI.US,D,20170227,000000,28.1875,28.3447,28.1421,28.2064,1377195.8040081,0
+SCI.US,D,20170228,000000,28.0552,28.1046,27.7903,27.8189,1795363.7293869,0
+SCI.US,D,20170301,000000,28.0946,28.161,27.9711,27.9978,2584964.8671478,0
+SCI.US,D,20170302,000000,28.0165,28.1698,27.9661,28.1343,1239752.84778,0
+SCI.US,D,20170303,000000,28.1213,28.3102,27.99,28.2815,1309233.6764484,0
+SCI.US,D,20170306,000000,28.1875,28.3704,28.0077,28.2726,1230632.5467851,0
+SCI.US,D,20170307,000000,28.1343,28.2439,28.065,28.2152,795380.49867527,0
+SCI.US,D,20170308,000000,28.2538,28.3102,27.9711,27.99,872304.07574818,0
+SCI.US,D,20170309,000000,28.0364,28.1787,27.8763,27.9434,1007575.7244619,0
+SCI.US,D,20170310,000000,28.1213,28.1875,27.8861,27.894,1185688.707181,0
+SCI.US,D,20170313,000000,27.9089,28.1223,27.902,28.0374,563470.48867684,0
+SCI.US,D,20170314,000000,27.9613,28.0175,27.8288,27.9613,533667.11768682,0
+SCI.US,D,20170315,000000,28.0275,28.1619,27.9336,28.1223,839548.29314255,0
+SCI.US,D,20170316,000000,28.1619,28.237,27.9711,28.0759,643796.7251957,0
+SCI.US,D,20170317,000000,28.0759,28.2459,28.0275,28.1885,1469360.0171899,0
+SCI.US,D,20170320,000000,28.1885,28.2459,28.0422,28.066,822547.1374274,0
+SCI.US,D,20170321,000000,28.2459,28.321,27.5827,27.6291,853199.40264138,0
+SCI.US,D,20170322,000000,27.5283,27.5827,27.2911,27.472,1249310.2432978,0
+SCI.US,D,20170323,000000,27.4819,27.7804,27.4285,27.6479,726521.92262631,0
+SCI.US,D,20170324,000000,27.7537,27.8288,27.5323,27.5827,1038349.4048212,0
+SCI.US,D,20170327,000000,27.3919,27.815,27.3544,27.7804,1803480.3318476,0
+SCI.US,D,20170328,000000,27.7349,27.7804,27.5995,27.6993,902346.22985724,0
+SCI.US,D,20170329,000000,27.6825,27.8288,27.6194,27.6895,759979.88948871,0
+SCI.US,D,20170330,000000,27.726,27.8288,27.6479,27.81,870276.44282233,0
+SCI.US,D,20170331,000000,27.8387,28.158,27.8288,28.0759,743547.36137053,0
+SCI.US,D,20170403,000000,28.066,28.1135,27.6993,27.9247,914014.22531681,0
+SCI.US,D,20170404,000000,27.8673,27.9711,27.5086,27.5995,1098146.3638622,0
+SCI.US,D,20170405,000000,27.6895,27.8288,27.5006,27.5006,819664.53952033,0
+SCI.US,D,20170406,000000,27.5186,27.81,27.3821,27.8002,738427.68941203,0
+SCI.US,D,20170407,000000,27.6825,27.8673,27.6291,27.7537,764519.80412859,0
+SCI.US,D,20170410,000000,27.7537,27.9434,27.6984,27.8673,632234.96798822,0
+SCI.US,D,20170411,000000,27.8189,28.237,27.7804,28.2271,867643.75775592,0
+SCI.US,D,20170412,000000,28.2172,28.3724,27.902,27.9613,599364.85278748,0
+SCI.US,D,20170413,000000,27.9988,28.0858,27.726,27.8002,627072.80072888,0
+SCI.US,D,20170417,000000,27.81,28.1975,27.81,28.1797,630878.15373993,0
+SCI.US,D,20170418,000000,28.1343,28.3467,28.0472,28.3467,913234.13300851,0
+SCI.US,D,20170419,000000,28.3724,28.5187,28.2548,28.2646,1688163.2622574,0
+SCI.US,D,20170420,000000,28.4278,28.7005,28.2746,28.5276,862464.39001766,0
+SCI.US,D,20170421,000000,28.4841,28.5829,28.408,28.4841,616426.71607526,0
+SCI.US,D,20170424,000000,28.8271,28.9467,28.7104,28.8656,1670244.4104027,0
+SCI.US,D,20170425,000000,28.9821,29.0445,28.7727,28.7915,983261.3298306,0
+SCI.US,D,20170426,000000,28.7815,29.0287,28.6739,29.0198,1485315.990863,0
+SCI.US,D,20170427,000000,29.5742,30.1841,29.5742,29.9181,2322022.1578135,0
+SCI.US,D,20170428,000000,29.9558,29.9805,29.2056,29.2906,3069772.5067958,0
+SCI.US,D,20170501,000000,29.5654,29.6197,29.2086,29.2283,1593922.8500917,0
+SCI.US,D,20170502,000000,29.2451,29.3469,28.9012,28.9467,1675934.7335439,0
+SCI.US,D,20170503,000000,28.9724,29.1463,28.7767,28.918,844938.11379926,0
+SCI.US,D,20170504,000000,28.9467,29.1463,28.7815,29.1373,800780.43726076,0
+SCI.US,D,20170505,000000,29.255,29.2994,29.0059,29.2994,753460.90798108,0
+SCI.US,D,20170508,000000,29.2994,29.5357,29.2994,29.4012,1078828.2024583,0
+SCI.US,D,20170509,000000,29.4389,29.4476,29.0732,29.1373,686792.86351121,0
+SCI.US,D,20170510,000000,29.0909,29.3825,29.0198,29.3469,653792.22702929,0
+SCI.US,D,20170511,000000,29.2906,29.3558,29.0445,29.0909,852605.48022248,0
+SCI.US,D,20170512,000000,29.0375,29.3182,28.9821,29.0999,637856.4892138,0
+SCI.US,D,20170515,000000,29.1562,29.1839,29.004,29.0732,584685.76172543,0
+SCI.US,D,20170516,000000,29.1097,29.1176,28.8556,28.8823,687000.28105103,0
+SCI.US,D,20170517,000000,28.5908,28.6917,28.3378,28.6274,1309634.3464278,0
+SCI.US,D,20170518,000000,28.6274,28.9012,28.5049,28.7628,1106579.6574935,0
+SCI.US,D,20170519,000000,28.8556,29.2056,28.7628,29.0445,861771.31189681,0
+SCI.US,D,20170522,000000,29.0909,29.2718,29.0098,29.2184,1090416.2662805,0
+SCI.US,D,20170523,000000,29.3558,29.3558,28.918,28.9644,1356124.2055481,0
+SCI.US,D,20170524,000000,29.0198,29.0821,28.918,29.0642,443524.46667362,0
+SCI.US,D,20170525,000000,29.2006,29.3558,29.0544,29.1839,747399.25685393,0
+SCI.US,D,20170526,000000,29.1373,29.1839,28.9644,29.0544,715482.25054348,0
+SCI.US,D,20170530,000000,28.9724,29.0682,28.8784,29.0375,970149.5059353,0
+SCI.US,D,20170531,000000,29.0999,29.1176,28.7915,28.9821,901123.98406161,0
+SCI.US,D,20170601,000000,29.0375,29.3825,28.9724,29.3469,2013432.4128257,0
+SCI.US,D,20170602,000000,29.3182,29.8677,29.2906,29.5267,1107698.7004156,0
+SCI.US,D,20170605,000000,29.517,29.7541,29.2283,29.255,657142.27324562,0
+SCI.US,D,20170606,000000,29.1463,29.1927,28.8459,28.9644,1012697.4200063,0
+SCI.US,D,20170607,000000,28.9724,29.0445,28.8102,28.8271,1065589.9044534,0
+SCI.US,D,20170608,000000,28.8172,28.8823,28.6551,28.8102,630914.57828352,0
+SCI.US,D,20170609,000000,28.8823,28.9724,28.6966,28.8102,695821.09135423,0
+SCI.US,D,20170612,000000,28.7361,29.0287,28.665,28.9911,743212.45792818,0
+SCI.US,D,20170613,000000,29.1008,29.5772,29.0495,29.4913,1118592.6743242,0
+SCI.US,D,20170614,000000,29.6148,29.7383,29.4032,29.4656,1070358.4842836,0
+SCI.US,D,20170615,000000,29.3104,29.6365,29.1849,29.596,999820.33205842,0
+SCI.US,D,20170616,000000,29.4743,29.6503,29.3104,29.4132,1806269.84481,0
+SCI.US,D,20170619,000000,29.5387,29.7956,29.4616,29.677,948005.40702547,0
+SCI.US,D,20170620,000000,29.5861,29.7294,29.5199,29.5772,983687.29463188,0
+SCI.US,D,20170621,000000,29.6415,29.6415,29.1799,29.3478,603625.51259325,0
+SCI.US,D,20170622,000000,29.3391,29.7432,29.3004,29.5684,655612.44241532,0
+SCI.US,D,20170623,000000,29.5684,29.5684,29.2915,29.3658,1297021.3364209,0
+SCI.US,D,20170626,000000,29.3944,30.019,29.3944,29.9765,1182475.2530032,0
+SCI.US,D,20170627,000000,30.0239,30.1979,29.8154,29.843,1035183.5049086,0
+SCI.US,D,20170628,000000,30.0427,30.4075,29.85,30.3244,1082752.9470288,0
+SCI.US,D,20170629,000000,30.3244,30.4539,30.0605,30.3244,1916754.5916187,0
+SCI.US,D,20170630,000000,30.3808,30.6525,30.2246,30.5537,2127965.342936,0
+SCI.US,D,20170703,000000,30.7108,30.7455,30.3057,30.3244,617999.04220638,0
+SCI.US,D,20170705,000000,30.3155,30.6357,30.1623,30.4449,1369328.1025953,0
+SCI.US,D,20170706,000000,30.3244,30.4894,30.0516,30.1337,1067693.421845,0
+SCI.US,D,20170707,000000,30.1702,30.6574,30.1425,30.5537,721021.816546,0
+SCI.US,D,20170710,000000,30.4262,30.5537,30.2503,30.3708,881104.65019384,0
+SCI.US,D,20170711,000000,30.5063,30.7188,30.3906,30.6258,1500585.9689653,0
+SCI.US,D,20170712,000000,30.8076,31.3482,30.7642,31.2654,2095856.0959789,0
+SCI.US,D,20170713,000000,31.293,31.3118,30.956,31.293,873187.37092996,0
+SCI.US,D,20170714,000000,31.2841,31.4026,31.1279,31.2841,739921.09569874,0
+SCI.US,D,20170717,000000,31.1843,31.2791,31.0548,31.1012,1032319.1192733,0
+SCI.US,D,20170718,000000,31.119,31.3168,31.0112,31.1654,1798081.405055,0
+SCI.US,D,20170719,000000,31.202,31.2791,31.0736,31.202,1097369.3069325,0
+SCI.US,D,20170720,000000,31.2297,31.3215,31.0825,31.1102,1035729.8730622,0
+SCI.US,D,20170721,000000,31.0736,31.1753,30.9748,31.1467,515108.81273368,0
+SCI.US,D,20170724,000000,31.1566,31.3385,31.119,31.2297,1183354.5010134,0
+SCI.US,D,20170725,000000,31.2841,31.4204,31.1012,31.2841,1623441.9072833,0
+SCI.US,D,20170726,000000,31.293,31.3215,30.6525,30.7989,1500099.2965913,0
+SCI.US,D,20170727,000000,32.0401,32.4266,31.5756,32.0866,3327780.7022681,0
+SCI.US,D,20170728,000000,32.0965,32.1539,31.6399,31.8681,1809215.1738754,0
+SCI.US,D,20170731,000000,31.9532,32.0313,31.6587,31.7239,855877.61838727,0
+SCI.US,D,20170801,000000,31.8139,31.9947,31.7506,31.8583,1172698.2984309,0
+SCI.US,D,20170802,000000,31.8306,31.8306,31.4393,31.7328,782536.79989242,0
+SCI.US,D,20170803,000000,31.7862,31.9156,31.6587,31.8139,640842.28999435,0
+SCI.US,D,20170804,000000,31.9156,31.9156,31.6774,31.795,468374.09973702,0
+SCI.US,D,20170807,000000,31.9156,32.0866,31.7862,32.0313,1056799.4479365,0
+SCI.US,D,20170808,000000,32.0401,32.1676,31.9582,32.06,754680.11839808,0
+SCI.US,D,20170809,000000,31.9354,32.0401,31.795,31.9354,528118.44554838,0
+SCI.US,D,20170810,000000,31.9255,32.0638,31.8583,31.8781,794460.77894993,0
+SCI.US,D,20170811,000000,31.7862,31.9354,31.6112,31.8781,551203.511834,0
+SCI.US,D,20170814,000000,31.9848,32.2882,31.8583,32.2517,1432079.4968376,0
+SCI.US,D,20170815,000000,32.3357,32.3989,32.1539,32.2882,743478.55945488,0
+SCI.US,D,20170816,000000,32.4523,32.7833,32.4523,32.6985,1174192.7165106,0
+SCI.US,D,20170817,000000,32.6451,32.7271,31.9947,32.0046,1083944.8390382,0
+SCI.US,D,20170818,000000,32.7172,32.7172,31.9779,32.2981,1230422.0938667,0
+SCI.US,D,20170821,000000,32.2882,32.4701,32.1805,32.224,669364.73120188,0
+SCI.US,D,20170822,000000,32.2595,32.4701,32.224,32.4355,722920.95177646,0
+SCI.US,D,20170823,000000,32.3071,32.4434,32.2141,32.3258,613237.54492641,0
+SCI.US,D,20170824,000000,32.4167,32.4889,32.2141,32.224,670083.10414467,0
+SCI.US,D,20170825,000000,32.2981,32.4889,32.2053,32.4355,587550.14736071,0
+SCI.US,D,20170828,000000,32.48,32.5531,32.0688,32.1162,953732.15471027,0
+SCI.US,D,20170829,000000,32.05,32.2517,31.9848,32.2053,618435.12493645,0
+SCI.US,D,20170830,000000,32.1539,32.2338,32.0234,32.1064,1422357.1790808,0
+SCI.US,D,20170831,000000,32.2141,32.3802,32.1064,32.2784,766383.52660835,0
+SCI.US,D,20170901,000000,32.3445,32.5373,32.2684,32.3802,757692.22579342,0
+SCI.US,D,20170905,000000,32.3545,32.4523,32.1389,32.1894,872960.72932547,0
+SCI.US,D,20170906,000000,32.2517,32.3357,31.6873,31.6952,1109676.7554905,0
+SCI.US,D,20170907,000000,31.7773,31.9996,31.6952,31.7595,1140105.4144786,0
+SCI.US,D,20170908,000000,31.7595,31.888,31.5855,31.6952,1262592.0483965,0
+SCI.US,D,20170911,000000,31.8781,32.2141,31.7773,31.9433,1610423.1683327,0
+SCI.US,D,20170912,000000,31.971,32.2882,31.8968,32.2784,721309.16572313,0
+SCI.US,D,20170913,000000,32.3159,32.4266,32.0362,32.3071,1371393.1718576,0
+SCI.US,D,20170914,000000,32.3545,32.5817,32.1845,32.3989,732713.08324174,0
+SCI.US,D,20170915,000000,32.3258,32.3702,32.1242,32.1341,1083514.8270654,0
+SCI.US,D,20170918,000000,32.1796,32.3159,31.793,31.886,1417301.2500736,0
+SCI.US,D,20170919,000000,31.9512,32.0678,31.7298,31.8761,1425289.3548389,0
+SCI.US,D,20170920,000000,31.9136,31.9839,31.8287,31.8761,1890086.7667552,0
+SCI.US,D,20170921,000000,31.9136,31.9769,31.8366,31.8761,1359677.6221328,0
+SCI.US,D,20170922,000000,31.9048,32.1242,31.8464,32.1242,1580900.0639696,0
+SCI.US,D,20170925,000000,32.059,32.1024,31.7486,31.7486,1276769.2901914,0
+SCI.US,D,20170926,000000,31.7298,31.7298,31.4076,31.4253,1420659.3906329,0
+SCI.US,D,20170927,000000,31.547,31.5825,31.1566,31.5371,1477277.2964538,0
+SCI.US,D,20170928,000000,31.5084,31.7111,31.3672,31.6932,1232353.6064692,0
+SCI.US,D,20170929,000000,31.6844,31.793,31.6181,31.6468,1048466.3218001,0
+SCI.US,D,20171002,000000,31.6844,31.7663,31.5421,31.6181,1200610.6285336,0
+SCI.US,D,20171003,000000,31.6932,31.6932,31.5272,31.6369,1077726.360015,0
+SCI.US,D,20171004,000000,31.6369,31.9799,31.5648,31.8287,3194943.4272167,0
+SCI.US,D,20171005,000000,31.8464,31.9769,31.7565,31.802,1480306.6043281,0
+SCI.US,D,20171006,000000,31.7565,31.9423,31.6844,31.7111,998706.34810065,0
+SCI.US,D,20171009,000000,31.5084,31.5084,31.114,31.1417,1374477.1165472,0
+SCI.US,D,20171010,000000,31.2159,31.547,31.2159,31.5371,968697.58315655,0
+SCI.US,D,20171011,000000,31.547,31.6656,31.372,31.4176,1218112.621723,0
+SCI.US,D,20171012,000000,31.3168,31.5608,31.3168,31.3899,1197959.7311955,0
+SCI.US,D,20171013,000000,31.4353,31.5272,31.3255,31.4076,638815.66886137,0
+SCI.US,D,20171016,000000,31.4353,31.5558,31.2841,31.454,1076714.5671379,0
+SCI.US,D,20171017,000000,31.4253,31.5825,31.372,31.4995,826840.17460525,0
+SCI.US,D,20171018,000000,31.5727,31.6369,31.3622,31.4176,852258.43526562,0
+SCI.US,D,20171019,000000,31.372,31.4728,31.2247,31.454,707983.85353074,0
+SCI.US,D,20171020,000000,31.4827,31.5984,31.4353,31.4907,848813.28051884,0
+SCI.US,D,20171023,000000,31.547,31.6468,31.2514,31.3355,1668081.1972313,0
+SCI.US,D,20171024,000000,31.3255,31.3899,30.8463,30.9875,1877334.1293312,0
+SCI.US,D,20171025,000000,30.8937,30.9036,30.4183,30.5359,1802958.246723,0
+SCI.US,D,20171026,000000,31.0686,32.7005,31.0686,32.4711,3439285.3362971,0
+SCI.US,D,20171027,000000,32.5383,32.6905,31.886,32.6747,2150393.7556443,0
+SCI.US,D,20171030,000000,32.6815,32.6815,31.9729,32.3357,1380754.2795572,0
+SCI.US,D,20171031,000000,32.3159,32.5383,32.1666,32.5284,1197194.8157803,0
+SCI.US,D,20171101,000000,32.5729,32.7005,32.1152,32.1627,1291595.0912206,0
+SCI.US,D,20171102,000000,32.1706,32.6558,32.1152,32.3258,1215339.2974466,0
+SCI.US,D,20171103,000000,32.4899,32.9662,32.4355,32.8841,1026339.4233692,0
+SCI.US,D,20171106,000000,32.8308,33.3616,32.8308,33.2716,748244.10390637,0
+SCI.US,D,20171107,000000,33.3329,33.5355,33.1402,33.149,620845.21556988,0
+SCI.US,D,20171108,000000,33.0058,33.0156,32.5333,32.6094,948224.96607981,0
+SCI.US,D,20171109,000000,32.4355,32.6184,32.1529,32.4523,765801.74570396,0
+SCI.US,D,20171110,000000,32.3071,32.3071,31.7298,31.9235,1800223.370576,0
+SCI.US,D,20171113,000000,31.886,32.0313,31.7663,31.9235,938128.28495849,0
+SCI.US,D,20171114,000000,31.8187,31.9769,31.7071,31.9136,1085648.6982433,0
+SCI.US,D,20171115,000000,31.7565,32.0491,31.3622,31.9334,1291979.5725139,0
+SCI.US,D,20171116,000000,32.1429,32.7943,32.0678,32.6558,957976.62583003,0
+SCI.US,D,20171117,000000,32.5096,32.9761,32.5096,32.7666,734616.26564371,0
+SCI.US,D,20171120,000000,32.7943,32.8308,32.5472,32.6648,523927.59945113,0
+SCI.US,D,20171121,000000,32.7389,33.0602,32.7102,32.903,668914.48337154,0
+SCI.US,D,20171122,000000,32.9761,33.0602,32.8387,32.9118,577588.03469206,0
+SCI.US,D,20171124,000000,32.9761,33.0325,32.7566,32.7943,239712.95666719,0
+SCI.US,D,20171127,000000,32.812,33.0967,32.5729,32.5729,749117.28115937,0
+SCI.US,D,20171128,000000,32.563,32.9385,32.563,32.9385,498718.77991634,0
+SCI.US,D,20171129,000000,32.9385,33.7905,32.9385,33.7668,868135.48909422,0
+SCI.US,D,20171130,000000,33.8004,34.0405,33.7105,33.8953,909502.64087749,0
+SCI.US,D,20171201,000000,33.9289,34.0455,33.3419,33.92,1247950.3936709,0
+SCI.US,D,20171204,000000,34.2165,34.4725,34.1117,34.1888,1706489.8666418,0
+SCI.US,D,20171205,000000,34.2165,34.7463,34.1117,34.5357,1564803.4510867,0
+SCI.US,D,20171206,000000,34.5811,34.7363,34.3143,34.3895,817938.42087187,0
+SCI.US,D,20171207,000000,34.3993,34.5634,34.3094,34.4991,957030.59948985,0
+SCI.US,D,20171208,000000,34.5357,34.8194,34.4182,34.6475,762272.61214839,0
+SCI.US,D,20171211,000000,34.7275,34.9478,34.6789,34.7186,1191884.9267608,0
+SCI.US,D,20171212,000000,34.7186,34.8757,34.5811,34.858,1158695.0850109,0
+SCI.US,D,20171213,000000,34.858,34.9389,34.3232,34.341,839218.44866459,0
+SCI.US,D,20171214,000000,34.4468,34.6295,34.2057,34.2155,1029239.2217551,0
+SCI.US,D,20171215,000000,33.8844,34.3321,33.3576,33.918,3739580.403278,0
+SCI.US,D,20171218,000000,34.0109,34.2521,33.9101,34.0208,1446297.2103476,0
+SCI.US,D,20171219,000000,34.0959,34.5268,34.0632,34.3993,1425737.5790835,0
+SCI.US,D,20171220,000000,34.5901,34.9647,34.5268,34.6572,1001685.0663311,0
+SCI.US,D,20171221,000000,34.7028,34.8866,34.341,34.5367,1245850.9234508,0
+SCI.US,D,20171222,000000,34.6098,34.6762,34.2975,34.3895,804102.15327651,0
+SCI.US,D,20171226,000000,34.3895,34.5811,34.088,34.088,472857.35397577,0
+SCI.US,D,20171227,000000,34.0782,34.5268,34.0782,34.3895,1166183.3640948,0
+SCI.US,D,20171228,000000,34.4903,34.4903,34.0297,34.4636,565620.54854084,0
+SCI.US,D,20171229,000000,34.4556,34.6295,34.2194,34.3697,782300.04035917,0
+SCI.US,D,20180102,000000,34.5367,34.8313,34.2155,34.7285,1798075.3342978,0
+SCI.US,D,20180103,000000,34.8313,34.8777,34.5694,34.7028,1013111.243293,0
+SCI.US,D,20180104,000000,34.8046,35.1998,34.8046,34.8965,744128.13048202,0
+SCI.US,D,20180105,000000,34.9054,35.1455,34.8688,35.0783,754282.48379734,0
+SCI.US,D,20180108,000000,35.0161,35.1901,34.8688,35.1277,983030.64105461,0
+SCI.US,D,20180109,000000,35.2196,35.5211,35.0249,35.2395,1436218.7414981,0
+SCI.US,D,20180110,000000,35.1811,35.5685,35.0161,35.1277,1164711.2054585,0
+SCI.US,D,20180111,000000,35.1722,35.3471,34.8313,34.8599,1514076.2033967,0
+SCI.US,D,20180112,000000,34.9598,35.2196,34.8124,35.0616,1110756.3384904,0
+SCI.US,D,20180116,000000,35.3284,35.615,35.2997,35.4589,1592988.9652661,0
+SCI.US,D,20180117,000000,35.5864,35.7356,35.4084,35.6249,1274188.2065617,0
+SCI.US,D,20180118,000000,35.698,35.9748,35.3946,35.5043,1146249.0208288,0
+SCI.US,D,20180119,000000,35.6436,35.9846,35.5211,35.9748,1098703.8617375,0
+SCI.US,D,20180122,000000,35.8997,36.3256,35.7879,36.3058,642234.51699333,0
+SCI.US,D,20180123,000000,36.4146,36.5074,36.2871,36.378,792049.67652362,0
+SCI.US,D,20180124,000000,36.5271,36.5471,36.2307,36.5074,552239.58774022,0
+SCI.US,D,20180125,000000,36.5758,36.7852,36.3869,36.7852,713966.58481347,0
+SCI.US,D,20180126,000000,36.7852,36.8317,36.3692,36.6072,1050541.5089911,0
+SCI.US,D,20180129,000000,36.5371,36.8554,36.3909,36.5925,911468.55443784,0
+SCI.US,D,20180130,000000,36.3256,36.9038,36.2485,36.6726,1034747.4221785,0
+SCI.US,D,20180131,000000,36.8119,37.0145,36.6823,36.8119,1307520.7111073,0
+SCI.US,D,20180201,000000,36.7674,37.0965,36.4225,36.9592,1972520.567837,0
+SCI.US,D,20180202,000000,36.8385,37.052,36.1033,36.1033,1349726.6391857,0
+SCI.US,D,20180205,000000,35.9096,36.0549,34.6198,34.7196,3828771.9689866,0
+SCI.US,D,20180206,000000,34.0395,35.2295,33.6541,34.9054,2712596.467846,0
+SCI.US,D,20180207,000000,34.7957,35.5122,34.7028,35.2819,1374968.8478854,0
+SCI.US,D,20180208,000000,35.2997,35.4756,34.2975,34.2975,1739713.0975566,0
+SCI.US,D,20180209,000000,34.5554,34.5554,32.8327,33.7984,3393039.3192601,0
+SCI.US,D,20180212,000000,34.004,34.9321,33.9367,34.7196,1949772.4285796,0
+SCI.US,D,20180213,000000,34.5901,34.7957,34.3321,34.6762,1712658.7678138,0
+SCI.US,D,20180214,000000,34.6295,34.9982,34.0485,34.6485,3908997.0262177,0
+SCI.US,D,20180215,000000,34.9241,35.7168,34.6198,35.5488,1877071.0631831,0
+SCI.US,D,20180216,000000,35.5587,36.1033,35.4954,35.7791,1168096.6644256,0
+SCI.US,D,20180220,000000,35.6891,35.8829,35.3471,35.4124,918212.15396421,0
+SCI.US,D,20180221,000000,35.4589,35.7356,34.9409,34.9598,1594877.9825678,0
+SCI.US,D,20180222,000000,35.1367,35.1426,34.6295,34.7857,1239137.6777106,0
+SCI.US,D,20180223,000000,34.8214,35.1179,34.7769,35.1179,831780.75922449,0
+SCI.US,D,20180226,000000,35.1455,35.5765,34.9054,35.3195,1018881.4980715,0
+SCI.US,D,20180227,000000,35.4213,35.615,34.9884,34.9884,932308.45232899,0
+SCI.US,D,20180228,000000,35.0616,35.2098,34.4556,34.4734,992071.01041214,0
+SCI.US,D,20180301,000000,34.5644,34.7957,34.1591,34.4556,1110149.2627641,0
+SCI.US,D,20180302,000000,34.3143,34.8965,34.0297,34.8313,856338.99593925,0
+SCI.US,D,20180305,000000,34.6485,35.366,34.5367,35.1901,1187395.6017648,0
+SCI.US,D,20180306,000000,35.2483,35.5952,34.9696,35.5864,1269848.6269115,0
+SCI.US,D,20180307,000000,35.4035,35.6891,35.2295,35.53,1483932.8699999,0
+SCI.US,D,20180308,000000,35.7168,35.7879,35.3373,35.5765,724850.44079323,0
+SCI.US,D,20180309,000000,35.7524,36.2387,35.698,36.1951,1600061.3974775,0
+SCI.US,D,20180312,000000,36.2584,36.6329,36.0292,36.131,1013495.7245863,0
+SCI.US,D,20180313,000000,36.2307,36.3533,35.8255,35.8897,580903.67995056,0
+SCI.US,D,20180314,000000,36.0469,36.1398,35.8354,35.8997,720972.23869502,0
+SCI.US,D,20180315,000000,35.9184,36.0756,35.7514,35.7692,499955.19081225,0
+SCI.US,D,20180316,000000,35.8344,36.1764,35.8344,35.9283,1343594.1625572,0
+SCI.US,D,20180319,000000,35.8829,35.9748,35.5665,35.8344,645681.69532587,0
+SCI.US,D,20180320,000000,35.9461,36.2149,35.7346,35.7603,1097350.0828679,0
+SCI.US,D,20180321,000000,35.7978,35.956,35.5755,35.7514,603500.05027648,0
+SCI.US,D,20180322,000000,35.5755,35.6783,34.8461,34.8461,950124.10131027,0
+SCI.US,D,20180323,000000,34.9469,35.1702,34.2362,34.2541,780950.30866102,0
+SCI.US,D,20180326,000000,34.6889,35.0042,34.4399,34.8915,1244281.6326981,0
+SCI.US,D,20180327,000000,35.0655,35.3066,34.521,34.6238,1054246.6945074,0
+SCI.US,D,20180328,000000,34.5941,34.9192,34.5762,34.7532,744913.28175471,0
+SCI.US,D,20180329,000000,34.9469,35.1702,34.7156,34.9103,1218681.2493199,0
+SCI.US,D,20180402,000000,34.8817,34.9755,33.8745,33.9576,1461543.9172138,0
+SCI.US,D,20180403,000000,34.1127,34.5684,33.9111,34.3628,1520496.0292023,0
+SCI.US,D,20180404,000000,34.0495,34.7433,33.8182,34.6138,1346263.2721672,0
+SCI.US,D,20180405,000000,34.7907,35.4381,34.6612,35.2879,1161601.9659471,0
+SCI.US,D,20180406,000000,35.0626,35.3827,34.6712,34.8728,1368162.5172008,0
+SCI.US,D,20180409,000000,35.0576,35.27,34.8085,34.855,1131032.667749,0
+SCI.US,D,20180410,000000,35.2522,35.8255,35.2522,35.4836,1238567.0265279,0
+SCI.US,D,20180411,000000,35.1969,35.4104,35.0496,35.2068,997560.9985637,0
+SCI.US,D,20180412,000000,35.3066,35.4934,35.2522,35.3254,855463.7951005,0
+SCI.US,D,20180413,000000,35.5379,35.5567,35.1237,35.3353,790681.73255367,0
+SCI.US,D,20180416,000000,35.4292,36.0113,35.4292,35.7445,1174029.8178574,0
+SCI.US,D,20180417,000000,36.0389,36.1961,35.6881,35.7978,948133.90472088,0
+SCI.US,D,20180418,000000,35.9283,36.1586,35.9283,35.9283,897584.73257726,0
+SCI.US,D,20180419,000000,35.9461,36.119,35.7247,35.9648,702465.53517863,0
+SCI.US,D,20180420,000000,35.8997,36.0015,35.697,35.7158,962949.58782132,0
+SCI.US,D,20180423,000000,35.863,35.956,35.6239,35.7059,816219.38477355,0
+SCI.US,D,20180424,000000,35.8532,36.0113,35.2602,35.3728,1572727.8129007,0
+SCI.US,D,20180425,000000,35.364,36.0854,35.3166,35.9371,1909836.9637176,0
+SCI.US,D,20180426,000000,36.2989,36.2989,34.1513,34.513,2939686.2965776,0
+SCI.US,D,20180427,000000,34.4497,34.8164,33.8943,34.1413,1489094.0254663,0
+SCI.US,D,20180430,000000,34.17,34.3222,33.754,33.7717,1597855.6890053,0
+SCI.US,D,20180501,000000,33.6896,33.7352,33.2271,33.577,1263540.0983223,0
+SCI.US,D,20180502,000000,33.5583,33.6067,33.2825,33.32,1230728.6671084,0
+SCI.US,D,20180503,000000,33.1877,33.3359,32.8013,33.1422,1839144.0071823,0
+SCI.US,D,20180504,000000,33.0789,34.0307,32.9761,33.9289,1987170.3169056,0
+SCI.US,D,20180507,000000,33.9022,34.0594,33.5968,33.6896,866536.8563483,0
+SCI.US,D,20180508,000000,33.5583,33.754,33.4209,33.5869,1212859.3931046,0
+SCI.US,D,20180509,000000,33.7154,33.8844,33.5869,33.744,868426.88544286,0
+SCI.US,D,20180510,000000,33.7806,34.1898,33.744,34.0692,675243.24781827,0
+SCI.US,D,20180511,000000,34.0692,34.2916,33.8844,34.2264,784894.27729624,0
+SCI.US,D,20180514,000000,34.2541,34.4833,34.2362,34.3074,919692.40694351,0
+SCI.US,D,20180515,000000,34.2362,34.4299,34.0969,34.3539,818491.87157569,0
+SCI.US,D,20180516,000000,34.3539,34.7532,34.3539,34.6138,748030.61560928,0
+SCI.US,D,20180517,000000,34.5584,34.8361,34.4833,34.762,552893.20593886,0
+SCI.US,D,20180518,000000,34.8263,34.8638,34.6879,34.7156,679125.49708798,0
+SCI.US,D,20180521,000000,34.9192,35.0743,34.772,35.0121,716530.46796423,0
+SCI.US,D,20180522,000000,35.0309,35.0743,34.6038,34.6335,510822.85810597,0
+SCI.US,D,20180523,000000,34.5584,34.5584,34.3173,34.521,620057.02891856,0
+SCI.US,D,20180524,000000,34.5505,34.7236,34.3232,34.6789,543582.68788312,0
+SCI.US,D,20180525,000000,34.6612,34.7818,34.5684,34.6238,402588.33865604,0
+SCI.US,D,20180529,000000,34.4299,34.6138,33.9022,34.0889,872049.10394313,0
+SCI.US,D,20180530,000000,34.3628,34.7066,34.2264,34.5031,1181799.3753612,0
+SCI.US,D,20180531,000000,34.4666,34.511,33.919,33.9377,733485.08120703,0
+SCI.US,D,20180601,000000,34.0889,34.0889,33.754,33.8182,993319.56282258,0
+SCI.US,D,20180604,000000,33.9861,34.2264,33.8182,33.919,1178717.4542573,0
+SCI.US,D,20180605,000000,33.8745,33.9576,33.6165,33.7085,907063.20825062,0
+SCI.US,D,20180606,000000,33.7253,34.0792,33.7253,34.0792,778796.20162552,0
+SCI.US,D,20180607,000000,34.0218,34.344,34.0218,34.2728,640823.06592967,0
+SCI.US,D,20180608,000000,34.2076,34.426,33.8478,33.9111,1059443.2627246,0
+SCI.US,D,20180611,000000,34.0118,34.0841,33.8429,33.8646,1112892.2332541,0
+SCI.US,D,20180612,000000,33.9477,34.005,33.6631,33.7638,890032.71054203,0
+SCI.US,D,20180613,000000,33.6165,33.754,32.6154,32.6538,1851362.417967,0
+SCI.US,D,20180614,000000,32.7843,33.0176,32.7082,32.821,1671989.7531159,0
+SCI.US,D,20180615,000000,32.7843,33.5276,32.7843,33.4228,1954836.4519299,0
+SCI.US,D,20180618,000000,33.2855,33.916,33.2855,33.8903,1071634.3551016,0
+SCI.US,D,20180619,000000,33.6581,33.913,33.2855,33.8538,1342320.3153249,0
+SCI.US,D,20180620,000000,33.9833,34.2047,33.8142,33.9833,773031.00581137,0
+SCI.US,D,20180621,000000,33.7035,34.0278,33.582,33.7035,612178.19778401,0
+SCI.US,D,20180622,000000,33.8044,33.9833,33.6383,33.6383,2036916.1255048,0
+SCI.US,D,20180625,000000,33.6294,33.6294,33.0176,33.1283,850092.18671559,0
+SCI.US,D,20180626,000000,33.1353,33.405,32.9128,33.2775,1111226.8221783,0
+SCI.US,D,20180627,000000,33.3132,33.6581,33.2004,33.2588,1236330.9642693,0
+SCI.US,D,20180628,000000,33.2104,33.3032,32.9307,33.2677,1017120.9784653,0
+SCI.US,D,20180629,000000,33.3319,33.6581,33.2588,33.2677,988188.76114243,0
+SCI.US,D,20180702,000000,33.0908,33.5622,32.9584,33.5444,1029494.1935602,0
+SCI.US,D,20180703,000000,33.6294,34.0327,33.6017,33.7856,531448.25590717,0
+SCI.US,D,20180705,000000,33.8538,33.9447,33.4812,33.7125,1116613.6074563,0
+SCI.US,D,20180706,000000,33.7856,33.9921,33.6858,33.916,698680.41802512,0
+SCI.US,D,20180709,000000,34.0188,34.4566,34.0188,34.3618,990150.62753128,0
+SCI.US,D,20180710,000000,34.3915,34.5684,34.2057,34.3618,754995.79777575,0
+SCI.US,D,20180711,000000,34.1591,34.4883,34.1206,34.343,1012259.3136904,0
+SCI.US,D,20180712,000000,34.429,34.9301,34.2847,34.773,861135.90596993,0
+SCI.US,D,20180713,000000,34.8371,35.112,34.7542,34.8174,1133993.1737076,0
+SCI.US,D,20180716,000000,34.9212,35.097,34.856,34.9676,1469075.7033915,0
+SCI.US,D,20180717,000000,34.8658,35.1534,34.8658,35.0506,874647.38805172,0
+SCI.US,D,20180718,000000,35.0773,35.1169,34.8094,34.9301,842425.83208524,0
+SCI.US,D,20180719,000000,34.856,35.107,34.773,35.0141,631892.98199574,0
+SCI.US,D,20180720,000000,35.0062,35.1634,34.8273,34.8371,915025.0064011,0
+SCI.US,D,20180723,000000,34.8273,35.0506,34.7393,34.9488,763357.25411272,0
+SCI.US,D,20180724,000000,35.1534,35.2879,34.9389,35.0606,1218405.0298645,0
+SCI.US,D,20180725,000000,35.0062,35.0773,34.8747,35.0506,990045.40107205,0
+SCI.US,D,20180726,000000,35.0685,35.5517,34.9775,35.3383,1114972.4794096,0
+SCI.US,D,20180727,000000,35.4144,35.5241,34.8174,34.9488,1088706.3363182,0
+SCI.US,D,20180730,000000,34.856,35.0418,34.4201,34.4754,1132077.8497911,0
+SCI.US,D,20180731,000000,34.9389,36.6873,34.9389,36.5776,2208212.6596104,0
+SCI.US,D,20180801,000000,36.6775,37.1716,35.9431,35.9905,1687122.1273868,0
+SCI.US,D,20180802,000000,35.8226,36.6024,35.784,36.5501,1298637.1696457,0
+SCI.US,D,20180803,000000,36.6024,36.7427,36.2317,36.4917,1453497.1284616,0
+SCI.US,D,20180806,000000,36.474,37.2724,36.3542,37.1144,1373198.2103505,0
+SCI.US,D,20180807,000000,37.1144,37.7379,36.9849,37.3189,1412486.1277712,0
+SCI.US,D,20180808,000000,37.3288,37.4109,36.8524,37.0026,1100703.1644628,0
+SCI.US,D,20180809,000000,37.05,37.2399,36.9285,36.9938,673778.17173211,0
+SCI.US,D,20180810,000000,37.0126,37.486,36.9433,37.4593,2281484.6761896,0
+SCI.US,D,20180813,000000,37.4593,38.1323,37.3663,38.0166,1873917.3047849,0
+SCI.US,D,20180814,000000,38.0345,38.4801,38.0345,38.3439,1445493.8468031,0
+SCI.US,D,20180815,000000,38.1017,38.7411,37.9128,38.6937,1301288.066984,0
+SCI.US,D,20180816,000000,38.7323,39.0387,38.5001,38.5751,2054228.9134262,0
+SCI.US,D,20180817,000000,38.5839,38.8439,38.4249,38.6937,1702857.5302127,0
+SCI.US,D,20180820,000000,38.8251,38.9813,38.5652,38.9002,1190243.7987141,0
+SCI.US,D,20180821,000000,38.9191,39.2234,38.7411,39.2234,1693089.6817765,0
+SCI.US,D,20180822,000000,39.0762,39.2432,39.0198,39.1879,742904.87289352,0
+SCI.US,D,20180823,000000,39.2146,39.2887,39.0198,39.18,1137832.9276765,0
+SCI.US,D,20180824,000000,39.18,39.4123,39.1138,39.345,1498016.0150572,0
+SCI.US,D,20180827,000000,39.345,39.6158,39.345,39.5783,1415839.2093661,0
+SCI.US,D,20180828,000000,39.6158,39.7542,39.4834,39.7353,1072300.1148147,0
+SCI.US,D,20180829,000000,39.7927,39.9035,39.5407,39.6889,1239153.8663967,0
+SCI.US,D,20180830,000000,39.7353,39.7353,38.9102,38.9289,939640.91530987,0
+SCI.US,D,20180831,000000,38.9002,39.1186,38.9002,39,910165.36521203,0
+SCI.US,D,20180904,000000,39.0387,39.26,38.6581,39.0861,1068390.5471374,0
+SCI.US,D,20180905,000000,39.0762,39.1879,38.75,38.9902,933925.29734671,0
+SCI.US,D,20180906,000000,39.0198,39.0287,38.6383,38.9191,893219.85810512,0
+SCI.US,D,20180907,000000,38.7777,38.9813,38.668,38.9102,861204.70788558,0
+SCI.US,D,20180910,000000,39.0564,39.1098,38.5553,38.7323,1327468.2076808,0
+SCI.US,D,20180911,000000,38.5553,38.7678,38.3052,38.6769,1064020.6137009,0
+SCI.US,D,20180912,000000,38.7411,39.0861,38.5929,39.0287,1039085.9900358,0
+SCI.US,D,20180913,000000,39.1038,39.3272,38.7668,39.1889,1302157.1970653,0
+SCI.US,D,20180914,000000,39.171,39.4399,39.1662,39.346,807734.48970558,0
+SCI.US,D,20180917,000000,39.8144,40.0576,39.5704,39.6732,1186437.4339101,0
+SCI.US,D,20180918,000000,39.8609,40.3453,39.6919,40.2335,1321813.2972904,0
+SCI.US,D,20180919,000000,40.2879,40.4282,40.1664,40.3363,1095101.8790948,0
+SCI.US,D,20180920,000000,40.5222,41.0361,40.4559,40.8215,1589765.3931594,0
+SCI.US,D,20180921,000000,41.0638,41.2595,40.9145,41.0094,2462848.549423,0
+SCI.US,D,20180924,000000,41.0172,41.0548,40.5726,40.793,1662576.0321867,0
+SCI.US,D,20180925,000000,40.8967,41.2792,40.5834,40.8394,1616935.0672902,0
+SCI.US,D,20180926,000000,40.9046,41.2041,40.6763,40.8879,1064792.6116661,0
+SCI.US,D,20180927,000000,40.8215,41.0134,40.6259,40.8394,706288.0886686,0
+SCI.US,D,20180928,000000,40.7,41.3336,40.7,41.2505,1056077.0278222,0
+SCI.US,D,20181001,000000,41.4561,41.5401,41.0222,41.2505,1453867.4446547,0
+SCI.US,D,20181002,000000,41.289,41.3434,40.9046,41.0272,1695685.9422993,0
+SCI.US,D,20181003,000000,41.1102,41.4284,40.8879,41.2041,771716.68686392,0
+SCI.US,D,20181004,000000,40.8681,41.1487,40.7851,40.9907,1093647.9327303,0
+SCI.US,D,20181005,000000,41.2041,41.555,41.1853,41.5026,1847717.9400234,0
+SCI.US,D,20181008,000000,41.5401,41.5401,40.961,41.1567,1049651.1312593,0
+SCI.US,D,20181009,000000,41.1102,41.4561,40.8779,41.2595,1064597.3356408,0
+SCI.US,D,20181010,000000,41.1665,41.2989,40.6813,40.8681,2160310.3376335,0
+SCI.US,D,20181011,000000,40.6061,40.6407,39.5516,39.9716,2994453.6332262,0
+SCI.US,D,20181012,000000,40.3927,40.4204,39.514,40.1307,2199964.5240756,0
+SCI.US,D,20181015,000000,40.029,40.373,39.8875,40.2722,1042808.3760309,0
+SCI.US,D,20181016,000000,40.531,41.1764,40.4025,41.1764,1105825.8718,0
+SCI.US,D,20181017,000000,41.13,41.4047,40.8779,41.214,815108.43619441,0
+SCI.US,D,20181018,000000,41.1942,41.2505,40.7267,40.8215,896200.59992128,0
+SCI.US,D,20181019,000000,40.8592,41.214,40.4539,40.5696,897976.29642072,0
+SCI.US,D,20181022,000000,40.7751,41.0914,40.5973,40.9807,1010288.3411657,0
+SCI.US,D,20181023,000000,40.6635,40.9046,39.9519,40.7653,1261641.9748848,0
+SCI.US,D,20181024,000000,40.6061,41.0548,39.776,39.7957,1030361.3000559,0
+SCI.US,D,20181025,000000,39.9913,40.5606,39.7473,40.4578,1072817.140975,0
+SCI.US,D,20181026,000000,40.2048,40.3453,39.1889,40.0477,1639426.2111568,0
+SCI.US,D,20181029,000000,40.531,40.8305,39.4854,39.8144,1667485.2512266,0
+SCI.US,D,20181030,000000,38.9191,39.1325,36.7022,38.2935,3297695.0410654,0
+SCI.US,D,20181031,000000,38.403,39.0337,37.6036,38.7026,2426593.9870482,0
+SCI.US,D,20181101,000000,38.7214,40.0764,38.6927,39.9617,1929941.2881869,0
+SCI.US,D,20181102,000000,40.0764,40.4025,39.8381,40.2532,1343469.7120334,0
+SCI.US,D,20181105,000000,40.2246,40.7366,39.9232,40.1307,2086302.7476326,0
+SCI.US,D,20181106,000000,40.0576,41.1853,39.9568,41.13,1134706.487686,0
+SCI.US,D,20181107,000000,41.3909,42.1015,41.3237,41.9977,1167875.0817855,0
+SCI.US,D,20181108,000000,41.8574,42.3881,41.5865,41.8298,1116031.826552,0
+SCI.US,D,20181109,000000,41.7644,42.1381,41.4383,41.8208,950905.20541144,0
+SCI.US,D,20181112,000000,41.7447,42.2479,41.5401,41.6606,991253.4817674,0
+SCI.US,D,20181113,000000,41.6054,41.8208,41.0074,41.1567,1060737.3458144,0
+SCI.US,D,20181114,000000,41.4462,41.4739,40.7653,41.0638,802911.27306008,0
+SCI.US,D,20181115,000000,40.8879,41.3533,40.4806,41.3336,903289.22081877,0
+SCI.US,D,20181116,000000,41.0815,41.9977,41.0815,41.9216,1141572.5141506,0
+SCI.US,D,20181119,000000,41.8939,42.2973,41.5688,41.716,1295845.6330976,0
+SCI.US,D,20181120,000000,41.2238,41.7833,40.3927,40.5033,1340096.3945808,0
+SCI.US,D,20181121,000000,40.5508,41.4739,40.373,41.1013,1786331.4543724,0
+SCI.US,D,20181123,000000,40.8492,41.3632,40.6911,40.9807,582715.80099357,0
+SCI.US,D,20181126,000000,41.4186,41.8298,41.2288,41.4561,1094933.9214771,0
+SCI.US,D,20181127,000000,41.3711,41.5787,41.0509,41.0914,1210286.403818,0
+SCI.US,D,20181128,000000,41.3336,42.5304,41.1922,42.481,1056729.6342279,0
+SCI.US,D,20181129,000000,42.2299,43.1452,42.1825,42.818,1045970.228772,0
+SCI.US,D,20181130,000000,42.6777,43.2489,42.5947,43.1165,1346122.6329573,0
+SCI.US,D,20181203,000000,43.5829,43.9497,43.0345,43.8361,1128102.5155767,0
+SCI.US,D,20181204,000000,43.8262,43.8262,42.4168,42.4355,1580825.1912966,0
+SCI.US,D,20181206,000000,41.9403,42.9959,41.4739,42.9959,1135666.6791265,0
+SCI.US,D,20181207,000000,42.7548,43.0157,41.4284,41.6419,1149437.1801848,0
+SCI.US,D,20181210,000000,41.6242,42.1381,41.1665,42.0076,1150805.1241547,0
+SCI.US,D,20181211,000000,42.4909,42.7074,41.5312,41.5312,1400639.0449723,0
+SCI.US,D,20181212,000000,42.063,42.3624,41.7447,41.7644,1455130.1621653,0
+SCI.US,D,20181213,000000,41.8949,42.308,41.1171,41.3414,1140204.5701806,0
+SCI.US,D,20181214,000000,40.8839,41.2872,40.2088,40.3867,1198144.889292,0
+SCI.US,D,20181217,000000,40.2662,40.2829,39.2897,39.4962,1146925.9102637,0
+SCI.US,D,20181218,000000,39.778,39.8905,38.5325,38.6255,1766990.0217323,0
+SCI.US,D,20181219,000000,38.7648,39.7493,38.5325,38.9892,1818138.1752592,0
+SCI.US,D,20181220,000000,38.8133,39.009,37.1835,37.7459,1489549.332261,0
+SCI.US,D,20181221,000000,37.7459,38.2421,36.2742,36.3405,2582301.8282951,0
+SCI.US,D,20181224,000000,35.3274,36.1606,35.3185,35.3274,617812.87231698,0
+SCI.US,D,20181226,000000,35.4213,36.7724,35.1494,36.7526,961588.72640152,0
+SCI.US,D,20181227,000000,36.375,37.0708,35.8522,37.0708,1186582.1202916,0
+SCI.US,D,20181228,000000,37.219,37.5679,36.9117,37.2003,962918.22224214,0
+SCI.US,D,20181231,000000,37.7162,37.8941,37.2863,37.7162,1168964.7827143,0
+SCI.US,D,20190102,000000,37.1905,37.6688,36.6765,37.5868,1045759.7758536,0
+SCI.US,D,20190103,000000,37.5205,37.9505,36.8821,36.9482,1179491.4758083,0
+SCI.US,D,20190104,000000,37.3238,38.2608,37.2961,37.7063,990924.6490823,0
+SCI.US,D,20190107,000000,37.6777,38.1936,37.4918,37.8497,863940.59582546,0
+SCI.US,D,20190108,000000,38.2993,38.9269,38.1837,38.9269,1122756.2020137,0
+SCI.US,D,20190109,000000,39.0377,39.2156,38.6433,38.7846,835858.2845195,0
+SCI.US,D,20190110,000000,38.6433,39.2076,38.3992,39.1415,478417.15583585,0
+SCI.US,D,20190111,000000,39.0851,39.3954,38.7915,39.3954,522346.1671841,0
+SCI.US,D,20190114,000000,39.1503,39.346,38.9072,38.9813,557215.58511016,0
+SCI.US,D,20190115,000000,39.0277,39.5061,38.9636,39.2897,740990.5607699,0
+SCI.US,D,20190116,000000,39.5061,39.8935,39.3371,39.759,949731.52567393,0
+SCI.US,D,20190117,000000,39.6485,40.0784,39.6485,39.8718,831376.04207362,0
+SCI.US,D,20190118,000000,40.359,40.6595,40.106,40.5557,657927.42451831,0
+SCI.US,D,20190122,000000,40.4718,40.9877,39.8531,40.0507,1432668.3602922,0
+SCI.US,D,20190123,000000,40.1515,40.4628,39.0465,39.6099,1017451.8347361,0
+SCI.US,D,20190124,000000,39.5901,39.9943,39.5437,39.6742,677722.14036734,0
+SCI.US,D,20190125,000000,40.022,40.2375,39.768,39.8164,603357.38748081,0
+SCI.US,D,20190128,000000,39.6099,40.115,39.5288,40.0417,511664.66977978,0
+SCI.US,D,20190129,000000,40.1791,40.3967,39.759,40.2829,503464.08851029,0
+SCI.US,D,20190130,000000,40.5834,41.0598,40.3116,40.9016,610301.32199685,0
+SCI.US,D,20190131,000000,40.8355,40.9481,40.1011,40.2088,1431375.2889951,0
+SCI.US,D,20190201,000000,40.2919,40.5646,39.6,40.5271,1025351.9135211,0
+SCI.US,D,20190204,000000,40.3967,40.8928,40.3116,40.8928,459956.9947918,0
+SCI.US,D,20190205,000000,40.9678,41.1922,40.4718,40.6506,828171.69403161,0
+SCI.US,D,20190206,000000,40.6872,40.9481,40.4994,40.8641,726625.12549979,0
+SCI.US,D,20190207,000000,40.6961,40.9313,40.5271,40.8355,1037244.5269994,0
+SCI.US,D,20190208,000000,40.5923,41.3138,40.5923,41.127,980547.70133402,0
+SCI.US,D,20190211,000000,41.0429,41.3613,40.7811,41.2772,915763.61520144,0
+SCI.US,D,20190212,000000,41.4818,41.8109,41.1744,41.6903,655655.94950905,0
+SCI.US,D,20190213,000000,41.8298,42.2793,41.8109,42.1945,736175.43846744,0
+SCI.US,D,20190214,000000,42.0086,42.9722,42.0086,42.4939,1142188.6960126,0
+SCI.US,D,20190215,000000,42.6352,43.084,42.3457,43.0642,1117911.7377178,0
+SCI.US,D,20190219,000000,39.2897,41.9226,38.8221,40.276,2910066.0600983,0
+SCI.US,D,20190220,000000,39.7877,40.3393,39.5338,40.0319,1927147.728053,0
+SCI.US,D,20190221,000000,40.1248,40.1248,39.4142,39.6,1104011.7271711,0
+SCI.US,D,20190222,000000,39.8264,40.1654,39.6485,40.1614,887673.20955246,0
+SCI.US,D,20190225,000000,40.2474,40.3353,39.4221,39.7009,1039453.2708503,0
+SCI.US,D,20190226,000000,39.7106,39.9172,39.4685,39.5901,1014388.125904,0
+SCI.US,D,20190227,000000,39.4685,39.6642,38.841,39.0377,1332415.8748502,0
+SCI.US,D,20190228,000000,39.0654,39.0851,38.7056,38.7293,1774414.557865,0
+SCI.US,D,20190301,000000,38.9892,39.1889,38.673,38.9359,1093112.6942983,0
+SCI.US,D,20190304,000000,38.999,39.684,38.9724,39.3272,1189378.7158041,0
+SCI.US,D,20190305,000000,39.5624,39.5901,39.0377,39.0377,1466188.04652,0
+SCI.US,D,20190306,000000,38.9457,39.1128,38.2895,38.3369,1115197.0974283,0
+SCI.US,D,20190307,000000,38.1738,38.2509,37.1361,37.4157,1833097.5329483,0
+SCI.US,D,20190308,000000,37.2566,37.4059,36.9482,37.3614,1014079.5290764,0
+SCI.US,D,20190311,000000,37.4721,37.4721,36.6369,36.9956,1427456.6151819,0
+SCI.US,D,20190312,000000,37.0243,37.2003,36.8089,37.0422,956729.08521247,0
+SCI.US,D,20190313,000000,37.2003,37.3891,36.9018,37.0897,1166171.2225804,0
+SCI.US,D,20190314,000000,37.1459,37.3999,36.8435,37.2013,930724.99647621,0
+SCI.US,D,20190315,000000,37.2971,37.4464,36.6271,36.7803,1466936.7732491,0
+SCI.US,D,20190318,000000,36.7704,37.4366,36.6349,37.3812,1423222.2619909,0
+SCI.US,D,20190319,000000,37.4938,37.8794,37.4563,37.5788,1375132.7583316,0
+SCI.US,D,20190320,000000,37.5788,37.5788,36.7506,37.0323,1089738.3650529,0
+SCI.US,D,20190321,000000,37.1173,37.7439,37.1074,37.484,840830.23471793,0
+SCI.US,D,20190322,000000,37.3061,37.4177,36.6349,36.9859,1243616.8847779,0
+SCI.US,D,20190325,000000,36.9859,37.3347,36.7704,37.062,1433898.7004307,0
+SCI.US,D,20190326,000000,37.2971,37.7093,37.1361,37.653,1585201.1954905,0
+SCI.US,D,20190327,000000,37.1746,37.7142,37.0323,37.1746,4212741.2951169,0
+SCI.US,D,20190328,000000,37.2675,37.8527,37.1677,37.7686,5725844.1537657,0
+SCI.US,D,20190329,000000,37.6085,38.0316,37.4563,37.7863,2835054.7715633,0
+SCI.US,D,20190401,000000,38.07,38.2183,37.7389,38.1145,2012772.7238696,0
+SCI.US,D,20190402,000000,38.3052,38.3853,37.9782,38.07,1406265.6251623,0
+SCI.US,D,20190403,000000,38.1145,38.5395,38.0316,38.415,1562707.0162451,0
+SCI.US,D,20190404,000000,38.1511,38.5098,38.0403,38.1511,1188167.5997302,0
+SCI.US,D,20190405,000000,38.3329,38.5672,38.2756,38.2955,2142630.2688977,0
+SCI.US,D,20190408,000000,38.3507,38.8874,38.324,38.8578,1039538.2614519,0
+SCI.US,D,20190409,000000,38.5949,38.7727,38.3429,38.4634,1245167.9632587,0
+SCI.US,D,20190410,000000,38.6038,38.9259,38.3853,38.9259,842928.69314519,0
+SCI.US,D,20190411,000000,39.0554,39.0939,38.7362,38.8775,828640.15413374,0
+SCI.US,D,20190412,000000,39.0752,39.5832,38.9981,39.3964,1029393.0142725,0
+SCI.US,D,20190415,000000,39.433,39.8244,39.433,39.6869,1048660.5860325,0
+SCI.US,D,20190416,000000,39.8658,39.8658,38.9883,39.1216,1643797.1563863,0
+SCI.US,D,20190417,000000,39.3105,39.3105,38.7629,39.0752,1110573.2039797,0
+SCI.US,D,20190418,000000,39.1503,39.1503,38.5475,38.8775,1420020.9493274,0
+SCI.US,D,20190422,000000,38.7629,39.1028,38.671,38.84,1041999.9535221,0
+SCI.US,D,20190423,000000,38.8874,39.2818,38.6512,39.0277,1525744.1988562,0
+SCI.US,D,20190424,000000,39.0179,39.4883,38.8775,39.1889,2013490.0850195,0
+SCI.US,D,20190425,000000,39.5358,41.3701,39.5358,40.4391,2331646.3316612,0
+SCI.US,D,20190426,000000,40.5528,40.6081,40.016,40.1941,1525120.9344438,0
+SCI.US,D,20190429,000000,40.1288,40.1417,39.4982,39.5259,1454890.3672535,0
+SCI.US,D,20190430,000000,39.5259,39.7423,38.9714,39.1602,1214612.8301608,0
+SCI.US,D,20190501,000000,39.3569,39.3569,38.8677,38.9259,801107.24636008,0
+SCI.US,D,20190502,000000,38.7461,39.2076,38.6512,39.1503,763767.03022798,0
+SCI.US,D,20190503,000000,39.3766,39.7038,39.2906,39.5456,1001697.2078456,0
+SCI.US,D,20190506,000000,39.0654,40.2522,38.7273,40.2038,1070846.1684503,0
+SCI.US,D,20190507,000000,40.1654,40.373,39.0851,39.2531,1378540.4767419,0
+SCI.US,D,20190508,000000,39.2076,39.6622,39.1315,39.602,924852.5506171,0
+SCI.US,D,20190509,000000,39.3193,39.9025,38.9349,39.8294,1532098.2581249,0
+SCI.US,D,20190510,000000,39.6316,40.2088,39.3005,40.0833,771217.87297549,0
+SCI.US,D,20190513,000000,39.4784,39.6672,39.347,39.6405,779361.79384386,0
+SCI.US,D,20190514,000000,39.7136,39.8658,39.4151,39.7236,695948.57725676,0
+SCI.US,D,20190515,000000,39.5733,39.9389,39.3193,39.6959,566962.18589598,0
+SCI.US,D,20190516,000000,39.8561,40.2662,39.77,40.111,804100.12969076,0
+SCI.US,D,20190517,000000,39.8561,40.533,39.8007,40.2799,796971.03707819,0
+SCI.US,D,20190520,000000,39.9786,40.1654,39.6316,39.7809,772896.43735871,0
+SCI.US,D,20190521,000000,40.0547,40.7129,39.9786,40.4865,1383821.023768,0
+SCI.US,D,20190522,000000,40.373,40.957,40.373,40.618,862452.24850314,0
+SCI.US,D,20190523,000000,40.2799,40.872,40.0913,40.7208,1437011.9871137,0
+SCI.US,D,20190524,000000,40.8068,41.0094,40.5804,40.8819,918701.86171675,0
+SCI.US,D,20190528,000000,40.9006,41.0875,40.111,40.2138,960876.424216,0
+SCI.US,D,20190529,000000,39.9489,40.6378,39.9489,40.5241,1336253.6052334,0
+SCI.US,D,20190530,000000,40.8434,41.127,40.5982,40.9767,1306792.2202358,0
+SCI.US,D,20190531,000000,40.6081,41.4136,40.4391,41.2872,1892329.9115638,0
+SCI.US,D,20190603,000000,41.3148,41.6993,41.212,41.4284,955904.47401756,0
+SCI.US,D,20190604,000000,41.5608,42.1064,41.5322,42.068,831966.92911389,0
+SCI.US,D,20190605,000000,42.2082,42.3417,41.8802,42.2843,537582.75612147,0
+SCI.US,D,20190606,000000,42.2082,42.4158,42.1341,42.3031,605321.27745539,0
+SCI.US,D,20190607,000000,42.4622,42.7696,42.3417,42.4543,644481.70897355,0
+SCI.US,D,20190610,000000,42.5581,42.914,42.3694,42.5393,622195.9590609,0
+SCI.US,D,20190611,000000,42.5947,42.8388,42.0965,42.313,445164.58292752,0
+SCI.US,D,20190612,000000,42.3515,42.7745,42.2172,42.7745,755331.71301097,0
+SCI.US,D,20190613,000000,42.8576,43.417,42.65,43.3972,920528.14786005,0
+SCI.US,D,20190614,000000,43.4259,43.8114,43.2658,43.4644,762851.35767414,0
+SCI.US,D,20190617,000000,43.4644,43.6917,43.1491,43.33,536134.88051424,0
+SCI.US,D,20190618,000000,43.5108,44.009,43.4348,43.7728,565165.24174612,0
+SCI.US,D,20190619,000000,43.756,44.0377,43.5752,43.9467,697793.07567184,0
+SCI.US,D,20190620,000000,44.097,44.2937,43.919,44.1265,661523.33640378,0
+SCI.US,D,20190621,000000,43.9092,44.0871,43.3587,43.3587,1149716.4350188,0
+SCI.US,D,20190624,000000,43.4259,43.5999,43.1324,43.1621,597995.89702466,0
+SCI.US,D,20190625,000000,43.1985,43.6246,42.9248,43.5564,989239.00214894,0
+SCI.US,D,20190626,000000,43.5752,43.6146,42.7933,42.7933,969722.52934113,0
+SCI.US,D,20190627,000000,42.8012,43.672,42.8012,43.6049,776401.28788525,0
+SCI.US,D,20190628,000000,43.4348,44.3421,43.4348,44.2007,1737779.5613682,0
+SCI.US,D,20190701,000000,44.4933,44.6831,43.5148,43.8993,911339.04494955,0
+SCI.US,D,20190702,000000,43.9467,44.5121,43.6343,44.2837,827691.09241495,0
+SCI.US,D,20190703,000000,44.4172,44.8421,44.2739,44.7859,456622.12546863,0
+SCI.US,D,20190705,000000,44.5882,44.7117,44.3698,44.6534,478031.66274965,0
+SCI.US,D,20190708,000000,44.437,44.6159,43.8904,44.1731,746018.15957659,0
+SCI.US,D,20190709,000000,43.9823,44.4172,43.9823,44.2284,603423.15401782,0
+SCI.US,D,20190710,000000,44.4083,44.5585,43.9734,44.0574,1091782.1866648,0
+SCI.US,D,20190711,000000,44.3421,44.599,44.1819,44.5388,640669.27341235,0
+SCI.US,D,20190712,000000,44.6159,45.1348,44.4755,45.1149,649839.15225818,0
+SCI.US,D,20190715,000000,45.2316,45.2316,44.5783,44.7394,708612.17690746,0
+SCI.US,D,20190716,000000,44.7394,44.9381,44.5684,44.7493,449767.22872579,0
+SCI.US,D,20190717,000000,44.7859,44.8798,44.3332,44.352,529566.32115562,0
+SCI.US,D,20190718,000000,44.3796,44.8046,44.1819,44.7493,413279.95398914,0
+SCI.US,D,20190719,000000,44.8333,44.9953,44.2007,44.2106,791732.98535307,0
+SCI.US,D,20190722,000000,44.2551,44.5635,44.1168,44.2551,699083.11159024,0
+SCI.US,D,20190723,000000,44.693,44.7493,44.1532,44.693,600115.60310234,0
+SCI.US,D,20190724,000000,44.6337,44.8421,44.3698,44.7394,537375.33858165,0
+SCI.US,D,20190725,000000,44.6584,44.8136,44.3796,44.5388,566285.29646114,0
+SCI.US,D,20190726,000000,44.7206,44.9756,44.4844,44.606,643255.4160064,0
+SCI.US,D,20190729,000000,44.5388,44.7206,44.3233,44.5022,842871.02095119,0
+SCI.US,D,20190730,000000,43.0642,45.2217,42.7459,45.1921,2684170.1469618,0
+SCI.US,D,20190731,000000,45.3126,45.8642,43.2925,43.5949,1458274.8144277,0
+SCI.US,D,20190801,000000,43.7194,44.5783,43.4259,43.8805,1092376.1090837,0
+SCI.US,D,20190802,000000,43.501,43.7371,42.7845,43.3686,661765.15490143,0
+SCI.US,D,20190805,000000,42.7745,43.0473,41.9137,42.3397,921352.75905495,0
+SCI.US,D,20190806,000000,42.5482,42.9634,42.2626,42.7933,804198.27359985,0
+SCI.US,D,20190807,000000,42.3851,43.677,42.3851,43.4545,885514.04355257,0
+SCI.US,D,20190808,000000,43.669,44.4172,43.5198,44.3332,1204031.5002513,0
+SCI.US,D,20190809,000000,44.265,44.7493,44.0189,44.5022,534516.01191076,0
+SCI.US,D,20190812,000000,44.5388,44.9657,44.2284,44.3421,759375.84914105,0
+SCI.US,D,20190813,000000,44.265,44.9361,44.2433,44.693,811304.09497623,0
+SCI.US,D,20190814,000000,44.2739,44.6159,43.9823,44.3134,938226.42886758,0
+SCI.US,D,20190815,000000,44.5022,44.8184,44.3945,44.597,697567.44586023,0
+SCI.US,D,20190816,000000,44.693,45.6843,44.606,45.3818,1212974.7374927,0
+SCI.US,D,20190819,000000,45.9481,46.0094,45.0834,45.2859,987963.13133082,0
+SCI.US,D,20190820,000000,45.0874,45.197,44.5121,44.6159,768941.33900185,0
+SCI.US,D,20190821,000000,44.8897,44.9855,44.2837,44.5121,1092585.5502093,0
+SCI.US,D,20190822,000000,44.6831,44.9381,44.2007,44.5022,487981.63390377,0
+SCI.US,D,20190823,000000,44.4567,44.4844,43.3972,43.5564,669845.33281855,0
+SCI.US,D,20190826,000000,43.662,44.3233,43.6146,44.3035,861752.08783213,0
+SCI.US,D,20190827,000000,44.6337,44.9855,43.4259,43.4259,758709.07763498,0
+SCI.US,D,20190828,000000,43.417,43.9823,42.8674,43.8509,729962.01840871,0
+SCI.US,D,20190829,000000,44.2739,44.4083,43.9546,44.265,603920.95611339,0
+SCI.US,D,20190830,000000,44.1919,44.1919,43.3211,43.7471,657950.69575448,0
+SCI.US,D,20190903,000000,43.5465,43.7638,43.247,43.5297,534450.24537374,0
+SCI.US,D,20190904,000000,43.919,43.9546,43.2272,43.7095,631417.43934347,0
+SCI.US,D,20190905,000000,43.9369,44.2106,43.7638,44.0771,377734.65842113,0
+SCI.US,D,20190906,000000,44.1919,44.4468,43.8706,44.1532,492544.81977983,0
+SCI.US,D,20190909,000000,44.352,44.4083,43.8114,44.0871,995060.8583642,0
+SCI.US,D,20190910,000000,43.9734,43.9823,43.2272,43.9467,626535.53871111,0
+SCI.US,D,20190911,000000,44.1068,44.5022,43.928,44.3994,558189.94165089,0
+SCI.US,D,20190912,000000,44.6346,45.2049,44.5022,44.9489,987790.11474882,0
+SCI.US,D,20190913,000000,45.2148,46.0865,45.1278,46.0588,1052146.2124944,0
+SCI.US,D,20190916,000000,45.8019,45.8019,44.4468,44.6643,998604.15702007,0
+SCI.US,D,20190917,000000,44.4468,45.1624,44.1522,45.0714,1005300.2022812,0
+SCI.US,D,20190918,000000,45.1772,45.2899,44.4271,44.8431,481752.02515901,0
+SCI.US,D,20190919,000000,44.9776,45.2049,44.6267,44.6741,929388.41808547,0
+SCI.US,D,20190920,000000,44.8531,44.8531,44.3747,44.5022,1644697.652047,0
+SCI.US,D,20190923,000000,44.3618,44.9015,44.3618,44.6643,631159.43215979,0
+SCI.US,D,20190924,000000,44.8817,45.034,44.4083,44.6267,584483.40314999,0
+SCI.US,D,20190925,000000,44.6445,45.195,44.6346,44.9776,1005211.164508,0
+SCI.US,D,20190926,000000,44.9677,45.2445,44.4468,44.4755,969841.92090065,0
+SCI.US,D,20190927,000000,44.7502,45.2543,44.4933,44.9875,1422257.011586,0
+SCI.US,D,20190930,000000,44.9875,45.4569,44.7216,45.3463,747343.60824569,0
+SCI.US,D,20191001,000000,45.4807,45.5359,44.6841,44.9114,772247.87812445,0
+SCI.US,D,20191002,000000,44.6267,44.862,44.4567,44.7502,748167.20764771,0
+SCI.US,D,20191003,000000,44.5793,45.0161,44.1058,44.352,470096.17121397,0
+SCI.US,D,20191004,000000,44.9677,44.9677,43.7798,44.1997,931519.25388479,0
+SCI.US,D,20191007,000000,44.1997,44.2096,43.3172,43.4318,870588.0750285,0
+SCI.US,D,20191008,000000,43.242,43.3508,42.6916,42.8516,1097135.582778,0
+SCI.US,D,20191009,000000,43.2035,43.5919,42.9851,43.4407,750108.83817899,0
+SCI.US,D,20191010,000000,43.4506,43.9447,43.4506,43.6403,560529.20678291,0
+SCI.US,D,20191011,000000,44.1058,44.5398,43.9171,44.1158,650041.51083361,0
+SCI.US,D,20191014,000000,43.9536,44.2363,43.669,44.096,379470.89499836,0
+SCI.US,D,20191015,000000,44.1997,44.3134,43.5869,43.7995,545954.33038721,0
+SCI.US,D,20191016,000000,43.6315,43.7698,43.2322,43.5821,837714.92444911,0
+SCI.US,D,20191017,000000,43.6503,44.3618,43.6216,44.1997,859321.76134117,0
+SCI.US,D,20191018,000000,43.9803,44.3618,43.679,44.264,665803.22027423,0
+SCI.US,D,20191021,000000,44.4844,44.5398,43.8489,44.264,687459.63501727,0
+SCI.US,D,20191022,000000,44.3895,44.5299,43.8973,43.9171,480269.74859395,0
+SCI.US,D,20191023,000000,43.8489,43.9853,43.2984,43.5722,753520.60376083,0
+SCI.US,D,20191024,000000,43.5355,43.6553,43.1758,43.5355,650951.1126302,0
+SCI.US,D,20191025,000000,43.4881,43.6897,43.2609,43.4981,529895.1538407,0
+SCI.US,D,20191028,000000,43.4793,44.1345,43.3073,43.4604,750381.01046296,0
+SCI.US,D,20191029,000000,43.4031,43.7333,43.1077,43.2519,1605844.8055635,0
+SCI.US,D,20191030,000000,43.2519,43.761,43.0889,43.1571,1153557.2007806,0
+SCI.US,D,20191031,000000,42.2072,43.2322,40.8038,43.1373,2406063.6977774,0
+SCI.US,D,20191101,000000,43.2322,43.4407,41.6291,41.7814,1677105.3779028,0
+SCI.US,D,20191104,000000,41.9997,42.1598,41.5055,41.9997,1314039.692615,0
+SCI.US,D,20191105,000000,42.1222,42.5008,41.4403,41.5638,1616069.9843802,0
+SCI.US,D,20191106,000000,41.5638,42.2359,41.4205,41.713,947502.54596552,0
+SCI.US,D,20191107,000000,41.8851,42.3604,41.4857,41.8762,1306087.0006004,0
+SCI.US,D,20191108,000000,41.9413,42.1785,41.6291,41.7328,617024.68566567,0
+SCI.US,D,20191111,000000,41.468,42.066,41.4117,41.723,688930.78186067,0
+SCI.US,D,20191112,000000,41.8288,42.1134,41.7033,41.7911,671081.74371445,0
+SCI.US,D,20191113,000000,41.6192,41.9513,41.463,41.5253,684486.98754412,0
+SCI.US,D,20191114,000000,41.4581,41.5006,40.965,41.212,770993.25495675,0
+SCI.US,D,20191115,000000,41.2585,41.4482,41.0134,41.3246,888080.96208196,0
+SCI.US,D,20191118,000000,41.2882,41.6666,41.1072,41.4304,698825.10440655,0
+SCI.US,D,20191119,000000,41.4957,41.6568,41.0973,41.1457,559267.50106507,0
+SCI.US,D,20191120,000000,41.0973,41.5915,40.9086,41.4957,945387.89885222,0
+SCI.US,D,20191121,000000,41.5253,41.6379,40.9184,41.0134,626295.74379922,0
+SCI.US,D,20191122,000000,40.8986,41.3059,40.7178,41.1547,931737.80114626,0
+SCI.US,D,20191125,000000,41.382,41.713,41.212,41.6005,1030553.5407026,0
+SCI.US,D,20191126,000000,41.6005,42.1321,41.4957,41.8939,908931.98969477,0
+SCI.US,D,20191127,000000,41.9216,42.2736,41.9216,42.1044,581269.94897209,0
+SCI.US,D,20191129,000000,42.0758,42.2833,41.723,41.7527,402983.94967101,0
+SCI.US,D,20191202,000000,41.9513,42.2162,41.8385,42.056,773710.93062485,0
+SCI.US,D,20191203,000000,41.7427,41.9137,40.9451,41.0134,1363048.9159995,0
+SCI.US,D,20191204,000000,41.0134,41.4017,41.0134,41.2021,914725.51570946,0
+SCI.US,D,20191205,000000,41.2782,41.6142,41.2318,41.5638,728423.08144253,0
+SCI.US,D,20191206,000000,41.9602,42.1222,41.6913,41.7427,1359323.4946257,0
+SCI.US,D,20191209,000000,41.8762,42.1134,41.2782,41.5351,1113445.6839579,0
+SCI.US,D,20191210,000000,41.5441,42.1094,41.3543,42.0758,1160030.6516088,0
+SCI.US,D,20191211,000000,42.2449,43.0246,42.0946,42.9188,1342478.1550137,0
+SCI.US,D,20191212,000000,42.8902,43.5652,42.8418,43.2332,963236.93699845,0
+SCI.US,D,20191213,000000,43.0898,43.7284,42.9851,43.4724,926518.9734858,0
+SCI.US,D,20191216,000000,43.6049,43.7738,43.3755,43.415,804542.28317809,0
+SCI.US,D,20191217,000000,43.415,43.6819,43.3093,43.4624,799549.08532923,0
+SCI.US,D,20191218,000000,43.5001,43.8132,43.4467,43.6146,1008214.1657675,0
+SCI.US,D,20191219,000000,43.6049,43.7738,43.248,43.3755,660368.88073092,0
+SCI.US,D,20191220,000000,43.5949,43.9289,43.4724,43.6246,2659380.2096781,0
+SCI.US,D,20191223,000000,43.6997,43.7371,43.415,43.6819,580857.13747821,0
+SCI.US,D,20191224,000000,43.7648,43.8132,43.5088,43.5188,253760.68897387,0
+SCI.US,D,20191226,000000,43.6343,44.2146,43.4526,43.8529,413158.53884388,0
+SCI.US,D,20191227,000000,43.921,44.1208,43.7648,43.9389,607494.60855557,0
+SCI.US,D,20191230,000000,43.921,44.0417,43.7095,43.9487,517982.30450486,0
+SCI.US,D,20191231,000000,43.9656,44.2798,43.7788,43.8331,873829.85940696,0
+SCI.US,D,20200102,000000,44.012,44.0417,43.4724,43.9932,690232.9592936,0
+SCI.US,D,20200103,000000,43.5287,44.1058,43.4427,44.0614,702238.89357415,0
+SCI.US,D,20200106,000000,43.9389,44.4903,43.9112,44.4053,804866.05689878,0
+SCI.US,D,20200107,000000,44.4627,45.2346,44.2897,44.3194,785393.09118468,0
+SCI.US,D,20200108,000000,44.2046,44.7957,43.9656,44.4053,1153891.0924301,0
+SCI.US,D,20200109,000000,44.595,45.0527,44.4132,44.7384,553092.52913567,0
+SCI.US,D,20200110,000000,44.8897,45.2721,44.6811,45.1466,532033.07219018,0
+SCI.US,D,20200113,000000,45.1466,45.4728,45.0981,45.4234,411753.15853748,0
+SCI.US,D,20200114,000000,45.281,45.4234,44.776,45.3463,590593.62033526,0
+SCI.US,D,20200115,000000,45.4144,45.9195,45.3463,45.6624,694436.95869826,0
+SCI.US,D,20200116,000000,45.8226,46.1556,45.7376,46.1379,519385.6612255,0
+SCI.US,D,20200117,000000,46.1853,46.4038,46.0746,46.1853,454845.41717631,0
+SCI.US,D,20200121,000000,45.9472,46.2525,45.7752,46.1754,502659.71317294,0
+SCI.US,D,20200122,000000,46.3662,46.8505,46.1192,46.2891,668724.26631062,0
+SCI.US,D,20200123,000000,46.0321,46.2525,45.8128,46.0421,754990.73881137,0
+SCI.US,D,20200124,000000,46.0993,46.3573,45.4144,45.614,632911.85742305,0
+SCI.US,D,20200127,000000,45.0705,45.7278,44.8333,45.3077,825104.9498209,0
+SCI.US,D,20200128,000000,45.4628,46.1656,45.4283,45.9758,456649.44387632,0
+SCI.US,D,20200129,000000,46.0518,46.3376,45.9096,46.0795,396266.65675945,0
+SCI.US,D,20200130,000000,45.7841,46.299,45.5646,46.0044,546214.36115664,0
+SCI.US,D,20200131,000000,45.9096,45.962,45.1565,45.6624,786831.86065604,0
+SCI.US,D,20200203,000000,45.7939,46.4699,45.7939,46.0795,667470.65493581,0
+SCI.US,D,20200204,000000,46.6608,46.8653,44.2897,44.4725,1479645.9035793,0
+SCI.US,D,20200205,000000,44.5566,45.0617,44.3381,44.86,1632738.2602388,0
+SCI.US,D,20200206,000000,44.9282,45.1368,44.8046,44.9479,547669.31931402,0
+SCI.US,D,20200207,000000,44.9094,45.2246,44.6317,44.776,613761.65363678,0
+SCI.US,D,20200210,000000,44.7859,45.2246,44.6514,45.1466,430818.37172207,0
+SCI.US,D,20200211,000000,45.2346,45.6813,44.9963,45.3077,406585.93231375,0
+SCI.US,D,20200212,000000,45.4816,46.2239,45.4234,46.2051,658754.05929896,0
+SCI.US,D,20200213,000000,46.0134,46.3741,45.7939,46.3188,601374.27344155,0
+SCI.US,D,20200214,000000,46.3692,47.7084,46.0895,47.575,1370548.3248051,0
+SCI.US,D,20200218,000000,48.4803,49.9371,47.7272,48.2707,1384689.1420566,0
+SCI.US,D,20200219,000000,48.0415,48.7658,48.0148,48.5287,1249850.5406942,0
+SCI.US,D,20200220,000000,48.5475,49.518,48.4852,49.5082,880042.26767281,0
+SCI.US,D,20200221,000000,49.518,50.2237,49.3471,50.024,1115130.3190984,0
+SCI.US,D,20200224,000000,49.1385,50.0142,48.9932,49.4616,1367727.4462636,0
+SCI.US,D,20200225,000000,49.5556,49.9756,48.9744,49.1286,1460158.772765,0
+SCI.US,D,20200226,000000,49.1286,49.946,47.4702,47.9664,1390324.8283824,0
+SCI.US,D,20200227,000000,47.4889,48.0997,46.2704,46.2704,1135166.8534451,0
+SCI.US,D,20200228,000000,45.1664,45.8622,44.2996,45.5092,2202169.2207551,0
+SCI.US,D,20200302,000000,45.7574,48.0513,45.1999,48.0217,1553621.1162082,0
+SCI.US,D,20200303,000000,48.0612,49.0328,47.0709,47.2419,1065035.4419567,0
+SCI.US,D,20200304,000000,48.0148,50.3651,47.6995,50.3087,1186086.3417817,0
+SCI.US,D,20200305,000000,49.4045,50.2386,49.3184,50.1743,1197979.967053,0
+SCI.US,D,20200306,000000,48.8904,50.0794,47.7469,49.0901,1335373.3454302,0
+SCI.US,D,20200309,000000,45.9472,47.7084,45.7475,47.2241,2096382.2282749,0
+SCI.US,D,20200310,000000,48.1086,48.8706,45.1169,47.233,2476009.9511693,0
+SCI.US,D,20200311,000000,46.5095,47.309,43.7244,44.8333,1978778.5067824,0
+SCI.US,D,20200312,000000,42.0897,44.4607,40.3967,40.53,3059442.1015199,0
+SCI.US,D,20200313,000000,42.0698,45.4164,41.4482,45.3483,3526509.9766525,0
+SCI.US,D,20200316,000000,41.6202,43.9991,38.3793,39.5259,3060527.7552772,0
+SCI.US,D,20200317,000000,40.4925,40.5785,37.3752,39.1168,2449443.3055933,0
+SCI.US,D,20200318,000000,36.8307,38.4457,33.7045,35.1189,2063534.3725176,0
+SCI.US,D,20200319,000000,35.0793,37.9001,32.9375,33.3309,2612812.4425063,0
+SCI.US,D,20200320,000000,34.0278,37.2893,33.3319,34.3628,2650752.6518145,0
+SCI.US,D,20200323,000000,34.1533,35.6407,33.4742,34.173,2039517.444992,0
+SCI.US,D,20200324,000000,35.6832,37.1628,34.2017,35.8354,1392565.9496053,0
+SCI.US,D,20200325,000000,36.3246,37.48,34.0278,34.2204,2355657.1884294,0
+SCI.US,D,20200326,000000,34.3825,36.1991,34.1927,35.529,1993566.8714751,0
+SCI.US,D,20200327,000000,34.7256,37.8347,34.4309,37.0303,2443861.24429,0
+SCI.US,D,20200330,000000,37.3654,39.4211,37.05,39.0771,2129974.76359,0
+SCI.US,D,20200331,000000,39.2017,39.6138,36.6469,37.394,2766543.2404713,0
+SCI.US,D,20200401,000000,36.3425,37.0975,35.109,35.5774,1918047.6629158,0
+SCI.US,D,20200402,000000,35.1761,37.3575,35.1474,36.0933,1922728.2167655,0
+SCI.US,D,20200403,000000,36.0549,36.804,32.8574,33.1867,2594021.4251913,0
+SCI.US,D,20200406,000000,34.775,35.7781,33.9427,35.5874,2004132.0126986,0
+SCI.US,D,20200407,000000,36.2188,37.8536,36.0459,36.5154,2009136.3402692,0
+SCI.US,D,20200408,000000,36.8484,38.7609,35.8542,38.1303,1158213.4716014,0
+SCI.US,D,20200409,000000,39.1453,39.8985,38.3873,38.7332,1281788.794655,0
+SCI.US,D,20200413,000000,38.1491,38.3369,36.716,37.0887,988530.74713492,0
+SCI.US,D,20200414,000000,37.7587,38.1768,36.3345,37.2032,2201321.338324,0
+SCI.US,D,20200415,000000,36.3345,36.887,35.6832,36.5351,1460410.7091913,0
+SCI.US,D,20200416,000000,36.457,36.7397,35.7879,36.3148,1491895.6799432,0
+SCI.US,D,20200417,000000,37.1261,37.9583,36.716,37.8536,1797066.5767993,0
+SCI.US,D,20200420,000000,37.4128,38.3793,37.3525,37.4998,1283972.243684,0
+SCI.US,D,20200421,000000,36.5925,37.0126,35.0092,35.4638,1630790.5589502,0
+SCI.US,D,20200422,000000,35.9401,36.1596,35.109,35.3284,1129309.5844792,0
+SCI.US,D,20200423,000000,35.4638,35.8927,35.2612,35.4816,1219093.0490209,0
+SCI.US,D,20200424,000000,35.6545,35.7504,34.2877,34.3825,991133.078415,0
+SCI.US,D,20200427,000000,34.4211,35.697,33.9823,35.4816,1693817.1608551,0
+SCI.US,D,20200428,000000,36.2377,36.4867,35.704,35.9797,1458626.9183489,0
+SCI.US,D,20200429,000000,36.7743,37.8634,36.1794,37.5472,1796474.6779661,0
+SCI.US,D,20200430,000000,37.0026,37.0026,34.9656,35.1287,2992182.1582169,0
+SCI.US,D,20200501,000000,34.4507,34.8885,33.6077,34.1533,2300063.2170002,0
+SCI.US,D,20200504,000000,33.5879,34.8708,33.2261,34.7847,1287478.1060034,0
+SCI.US,D,20200505,000000,35.2899,36.0835,35.1761,35.6259,1080961.0618434,0
+SCI.US,D,20200506,000000,35.864,36.0933,35.2997,35.5587,1714504.2780218,0
+SCI.US,D,20200507,000000,35.9698,36.3148,35.7504,36.1033,1354363.6859418,0
+SCI.US,D,20200508,000000,36.8109,37.2794,36.6369,36.8208,681955.48176543,0
+SCI.US,D,20200511,000000,36.467,38.1214,36.4086,37.7291,1617588.6854888,0
+SCI.US,D,20200512,000000,37.8724,37.9672,36.0646,36.2861,1757236.3383963,0
+SCI.US,D,20200513,000000,36.038,36.209,33.5138,33.742,1400810.0379685,0
+SCI.US,D,20200514,000000,33.157,33.7974,32.4414,33.7707,2029159.7213084,0
+SCI.US,D,20200515,000000,33.3981,34.168,33.1669,34.0011,1066637.1100812,0
+SCI.US,D,20200518,000000,35.1673,36.1033,35.0892,35.8839,1394810.1062069,0
+SCI.US,D,20200519,000000,35.8443,36.4036,35.3867,35.4351,1001687.0899168,0
+SCI.US,D,20200520,000000,36.1131,37.2132,36.1131,37.1361,1161831.6429302,0
+SCI.US,D,20200521,000000,37.0402,37.4029,36.6566,36.8208,1318367.1307506,0
+SCI.US,D,20200522,000000,36.887,37.0689,36.3048,36.6369,593596.6215947,0
+SCI.US,D,20200526,000000,37.8536,37.8823,37.0303,37.3278,989267.33234951,0
+SCI.US,D,20200527,000000,38.245,38.4357,37.5185,38.1027,1243412.5026168,0
+SCI.US,D,20200528,000000,38.157,38.7184,37.6717,38.0256,1043975.9850112,0
+SCI.US,D,20200529,000000,37.6618,37.825,36.9166,37.6994,1108780.3070013,0
+SCI.US,D,20200601,000000,37.652,38.0069,37.2843,37.6055,778478.49866209,0
+SCI.US,D,20200602,000000,38.1303,38.2361,37.0223,37.5284,1305903.8660896,0
+SCI.US,D,20200603,000000,37.5759,38.2726,37.5284,37.9772,1184287.3740462,0
+SCI.US,D,20200604,000000,37.8347,38.1965,37.1212,37.4029,874883.1357921,0
+SCI.US,D,20200605,000000,38.4457,40.029,38.4317,39.2195,1183679.286527,0
+SCI.US,D,20200608,000000,39.4498,40.4164,39.2768,40.3492,1086825.4133595,0
+SCI.US,D,20200609,000000,39.8818,39.9706,38.9161,39.604,1196969.1859687,0
+SCI.US,D,20200610,000000,39.5061,39.5259,38.3606,38.5889,1111221.7632139,0
+SCI.US,D,20200611,000000,37.3377,37.9001,36.5825,36.7061,1230237.947563,0
+SCI.US,D,20200612,000000,37.7726,37.7726,35.7356,36.6369,1528419.3792235,0
+SCI.US,D,20200615,000000,35.6101,37.1766,35.4954,36.8494,1336990.1904479,0
+SCI.US,D,20200616,000000,38.081,38.5128,37.4938,38.0621,1407787.3616495,0
+SCI.US,D,20200617,000000,38.1748,38.244,37.3782,37.5611,1117232.8246973,0
+SCI.US,D,20200618,000000,37.1865,38.2529,37.062,38.0423,1254211.3679948,0
+SCI.US,D,20200619,000000,38.3112,38.8884,37.6767,38.2825,2311917.3823492,0
+SCI.US,D,20200622,000000,38.081,38.4544,37.4366,38.1847,885913.70173905,0
+SCI.US,D,20200623,000000,38.7807,38.9072,37.821,38.7233,1577517.6403813,0
+SCI.US,D,20200624,000000,38.2529,38.5128,37.6006,37.6105,1050564.7802273,0
+SCI.US,D,20200625,000000,37.4266,37.7439,36.9265,37.6668,843978.9341517,0
+SCI.US,D,20200626,000000,37.484,37.5412,36.0519,36.456,3064511.1838346,0
+SCI.US,D,20200629,000000,36.7347,37.4167,36.4907,36.9849,1078090.6054508,0
+SCI.US,D,20200630,000000,36.888,37.8013,36.8395,37.3683,1403397.1923554,0
+SCI.US,D,20200701,000000,37.3209,38.1945,37.2419,37.7241,1116390.0012305,0
+SCI.US,D,20200702,000000,38.3212,38.5276,37.647,37.6945,885631.41152632,0
+SCI.US,D,20200706,000000,38.2925,38.3686,37.7241,38.1461,545882.49309294,0
+SCI.US,D,20200707,000000,37.7538,38.0997,37.2438,37.3683,919998.98018529,0
+SCI.US,D,20200708,000000,37.2626,37.3209,36.0716,36.3039,1445307.6769138,0
+SCI.US,D,20200709,000000,36.3128,36.4066,34.9568,35.0813,1068528.1509687,0
+SCI.US,D,20200710,000000,35.0713,36.1378,35.0713,35.9371,1116032.8383449,0
+SCI.US,D,20200713,000000,36.3592,36.808,35.783,35.8502,1517515.2873862,0
+SCI.US,D,20200714,000000,35.7069,36.1003,35.533,36.0617,1154620.5950946,0
+SCI.US,D,20200715,000000,36.804,37.647,36.6082,37.6006,1452215.1868862,0
+SCI.US,D,20200716,000000,37.4069,37.8961,37.2152,37.5709,942783.54398637,0
+SCI.US,D,20200717,000000,37.7923,37.906,37.0906,37.1766,935773.8429333,0
+SCI.US,D,20200720,000000,37.1865,37.4366,36.4758,36.5825,818323.91395807,0
+SCI.US,D,20200721,000000,36.8119,37.4316,36.7595,37.0323,1151797.6929673,0
+SCI.US,D,20200722,000000,36.8494,37.2922,36.6963,37.2823,1369978.6854153,0
+SCI.US,D,20200723,000000,37.311,37.652,37.1381,37.3209,1038580.0935973,0
+SCI.US,D,20200724,000000,37.225,37.398,36.7743,36.888,891936.90473687,0
+SCI.US,D,20200727,000000,36.7347,37.0994,36.461,36.9078,1322629.8141421,0
+SCI.US,D,20200728,000000,36.716,37.7241,36.716,37.3782,1149545.4420226,0
+SCI.US,D,20200729,000000,37.6668,39.771,37.5225,39.5595,2400967.2970551,0
+SCI.US,D,20200730,000000,40.358,42.6727,39.8995,41.7013,2147984.6768038,0
+SCI.US,D,20200731,000000,41.6449,41.7013,40.8759,41.6646,1440034.212438,0
+SCI.US,D,20200803,000000,41.4808,43.1639,41.4294,42.7785,1388333.6200001,0
+SCI.US,D,20200804,000000,42.6056,42.8655,41.9809,42.2883,1060365.0060356,0
+SCI.US,D,20200805,000000,42.6727,44.1435,42.654,43.8162,1567570.7046057,0
+SCI.US,D,20200806,000000,43.9694,44.9015,43.5277,44.7206,1879990.0856338,0
+SCI.US,D,20200807,000000,44.6712,45.028,44.257,44.9312,971935.32036351,0
+SCI.US,D,20200810,000000,45.1615,45.96,44.941,45.5359,968498.25995975,0
+SCI.US,D,20200811,000000,46.0737,46.4542,45.7584,45.9126,1321398.4622106,0
+SCI.US,D,20200812,000000,46.3247,46.4878,45.8048,46.1903,1001313.7383451,0
+SCI.US,D,20200813,000000,46.1706,46.1953,45.4214,45.8138,1209087.4292586,0
+SCI.US,D,20200814,000000,45.4608,46.21,45.4608,45.7672,701700.61976348,0
+SCI.US,D,20200817,000000,45.7672,45.9699,45.0103,45.3433,990038.31852191,0
+SCI.US,D,20200818,000000,45.3235,45.5182,44.5219,44.5665,762231.12864043,0
+SCI.US,D,20200819,000000,44.2007,44.7977,44.2007,44.4033,659458.26714147,0
+SCI.US,D,20200820,000000,44.0564,44.5081,43.8943,44.1435,602260.60400194,0
+SCI.US,D,20200821,000000,43.8943,44.3164,43.8361,44.1158,615323.86183915,0
+SCI.US,D,20200824,000000,44.3559,44.3935,43.8262,44.3648,614094.53349337,0
+SCI.US,D,20200825,000000,44.4113,44.6416,43.8993,44.257,696174.20706836,0
+SCI.US,D,20200826,000000,44.1256,44.1256,43.673,43.7867,565818.85994477,0
+SCI.US,D,20200827,000000,43.9783,44.7779,43.8361,44.4804,675017.61800665,0
+SCI.US,D,20200828,000000,44.5566,44.6514,44.2007,44.4409,589007.12910384,0
+SCI.US,D,20200831,000000,44.4903,44.4903,43.8459,43.8656,889906.23643238,0
+SCI.US,D,20200901,000000,43.7668,44.3065,43.4417,44.0367,732970.07863255,0
+SCI.US,D,20200902,000000,44.007,44.9114,44.007,44.768,489861.54506957,0
+SCI.US,D,20200903,000000,44.8343,44.9312,43.4417,43.663,947545.04126636,0
+SCI.US,D,20200904,000000,44.1532,44.2768,43.0859,43.4328,959704.76806423,0
+SCI.US,D,20200908,000000,43.3172,43.3547,42.5285,42.5383,931842.01581261,0
+SCI.US,D,20200909,000000,42.74,43.2875,42.2783,42.8754,847361.35774008,0
+SCI.US,D,20200910,000000,43.0563,43.416,41.5787,41.6449,1108848.097124,0
+SCI.US,D,20200911,000000,41.8762,41.9423,41.0114,41.2605,1672219.430099,0
+SCI.US,D,20200914,000000,41.6666,42.1727,41.4729,41.55,1246457.999177,0
+SCI.US,D,20200915,000000,41.7527,41.8792,40.5567,40.5755,1285133.7819071,0
+SCI.US,D,20200916,000000,40.6328,40.6625,39.8284,39.9568,1392916.0299408,0
+SCI.US,D,20200917,000000,39.5229,39.7542,38.9259,39.2333,1388496.5186533,0
+SCI.US,D,20200918,000000,39.2333,39.3697,38.2885,38.6363,3294997.6012548,0
+SCI.US,D,20200921,000000,37.9011,39.0791,37.733,38.8677,1595330.2539839,0
+SCI.US,D,20200922,000000,38.8677,39.3203,38.4901,39.1385,1102704.4907739,0
+SCI.US,D,20200923,000000,39.177,40.1228,39.1671,39.601,1355847.9860927,0
+SCI.US,D,20200924,000000,39.5713,40.363,39.1819,39.9865,1141525.9716782,0
+SCI.US,D,20200925,000000,39.8905,40.8739,39.7887,40.6427,1003832.0908164,0
+SCI.US,D,20200928,000000,41.0479,41.8011,40.962,41.5698,907639.93019062,0
+SCI.US,D,20200929,000000,41.5312,41.5885,40.2622,40.5182,1095984.1624837,0
+SCI.US,D,20200930,000000,40.6813,41.0015,40.4214,40.7109,1263354.9402258,0
+SCI.US,D,20201001,000000,40.6625,40.9422,39.7058,40.8068,847794.40509152,0
+SCI.US,D,20201002,000000,40.2959,42.0718,40.0547,41.7624,1080049.436461,0
+SCI.US,D,20201005,000000,42.0037,43.0543,42.0037,43.0463,1233871.2957849,0
+SCI.US,D,20201006,000000,43.1818,43.9339,42.8921,43.084,1089475.2989049,0
+SCI.US,D,20201007,000000,43.5079,43.7985,43.0642,43.1234,811200.89210277,0
+SCI.US,D,20201008,000000,43.3063,43.5672,43.0543,43.1906,719936.16278879,0
+SCI.US,D,20201009,000000,43.414,43.7114,42.8526,43.3745,587150.48917423,0
+SCI.US,D,20201012,000000,43.5375,43.8628,43.1531,43.6068,415409.77799559,0
+SCI.US,D,20201013,000000,43.3943,43.6166,42.655,42.7094,477425.59881621,0
+SCI.US,D,20201014,000000,42.5146,43.0078,42.0817,42.2349,660138.19195493,0
+SCI.US,D,20201015,000000,41.8405,42.6412,41.8208,42.4484,997721.87363117,0
+SCI.US,D,20201016,000000,42.6313,43.084,42.3624,42.5838,487167.14063764,0
+SCI.US,D,20201019,000000,42.5443,42.9979,41.6469,41.9078,486123.98218127,0
+SCI.US,D,20201020,000000,42.5146,42.9505,42.2933,42.4583,741022.93814197,0
+SCI.US,D,20201021,000000,42.4088,42.8863,42.3714,42.4188,509199.94233099,0
+SCI.US,D,20201022,000000,42.4484,43.0938,42.1678,43.0938,642082.74806176,0
+SCI.US,D,20201023,000000,43.1234,43.414,42.8329,42.9208,704840.21306135,0
+SCI.US,D,20201026,000000,42.6016,42.6115,41.9543,42.399,867923.01259001,0
+SCI.US,D,20201027,000000,42.4672,42.9021,42.0423,42.0817,729255.78698045,0
+SCI.US,D,20201028,000000,41.4443,42.911,41.3366,42.0521,1478697.8536534,0
+SCI.US,D,20201029,000000,44.2907,45.2385,43.8676,44.6089,2440742.8986426,0
+SCI.US,D,20201030,000000,44.6771,45.6911,44.4162,44.6969,1471393.720873,0
+SCI.US,D,20201102,000000,45.2187,46.3079,44.4063,45.7495,859769.98558575,0
+SCI.US,D,20201103,000000,46.2792,47.4564,46.0094,47.2449,828832.3947804,0
+SCI.US,D,20201104,000000,47.0808,47.901,46.5589,47.1766,665311.48893592,0
+SCI.US,D,20201105,000000,47.4278,48.4605,47.1865,48.1037,1261918.1943402,0
+SCI.US,D,20201106,000000,48.3725,48.6038,47.7657,47.9486,572347.95938117,0
+SCI.US,D,20201109,000000,50.1782,51.1439,47.6017,47.6017,1830337.3619794,0
+SCI.US,D,20201110,000000,47.8142,48.7154,47.0521,47.4278,870871.3770341,0
+SCI.US,D,20201111,000000,47.7657,47.8923,47.0037,47.7172,789539.41839535,0
+SCI.US,D,20201112,000000,47.6688,47.8329,46.5589,47.1292,795408.82887584,0
+SCI.US,D,20201113,000000,47.4949,48.3725,47.3031,48.1235,717758.78451712,0
+SCI.US,D,20201116,000000,48.3924,49.0011,48.0839,48.1511,1283559.43219,0
+SCI.US,D,20201117,000000,48.0355,48.587,47.4465,48.2678,2409540.2181033,0
+SCI.US,D,20201118,000000,48.2678,48.3725,47.1766,47.1955,553992.01300348,0
+SCI.US,D,20201119,000000,46.9641,47.2152,46.4631,46.9256,455176.27344715,0
+SCI.US,D,20201120,000000,46.636,47.0709,46.3277,46.8298,748034.66278079,0
+SCI.US,D,20201123,000000,46.9256,48.2579,46.8396,47.998,678458.72558192,0
+SCI.US,D,20201124,000000,48.248,48.4892,47.6688,47.7172,1100041.4519212,0
+SCI.US,D,20201125,000000,47.7756,48.5287,47.6214,48.0256,638921.90711348,0
+SCI.US,D,20201127,000000,48.0839,48.2876,47.3318,47.8142,412857.02456648,0
+SCI.US,D,20201130,000000,47.6886,47.9881,46.8584,46.9453,1076001.2531595,0
+SCI.US,D,20201201,000000,47.3417,48.1511,47.1569,48.0839,882643.58716002,0
+SCI.US,D,20201202,000000,48.0939,48.3548,47.147,47.1955,522640.59891137,0
+SCI.US,D,20201203,000000,47.0422,47.5344,46.6993,46.8959,531286.36904681,0
+SCI.US,D,20201204,000000,47.0611,47.9387,47.0611,47.8626,523847.66781384,0
+SCI.US,D,20201207,000000,47.3417,48.0355,47.2933,47.563,591047.9153371,0
+SCI.US,D,20201208,000000,47.3031,48.079,47.2251,47.911,572070.72813282,0
+SCI.US,D,20201209,000000,48.335,48.5959,47.911,48.248,753111.83943846,0
+SCI.US,D,20201210,000000,48.074,48.4605,47.2834,47.4088,1272071.5358627,0
+SCI.US,D,20201211,000000,47.4662,47.9209,46.984,47.4564,629944.26891431,0
+SCI.US,D,20201214,000000,47.6027,48.0098,46.9186,47.3308,929809.32392237,0
+SCI.US,D,20201215,000000,47.6224,48.0286,47.4849,47.8349,797808.80158049,0
+SCI.US,D,20201216,000000,48.0682,48.0682,47.3604,47.6698,851941.74409505,0
+SCI.US,D,20201217,000000,47.6797,48.1264,47.3022,47.7667,1029183.5731469,0
+SCI.US,D,20201218,000000,47.8062,48.0098,46.972,47.2241,2242489.1669104,0
+SCI.US,D,20201221,000000,46.7398,47.321,45.7712,47.2439,792274.29454235,0
+SCI.US,D,20201222,000000,47.4849,47.6421,46.9434,47.0117,530484.01729522,0
+SCI.US,D,20201223,000000,47.1658,47.5927,47.1282,47.2824,471509.64586337,0
+SCI.US,D,20201224,000000,47.1085,47.2923,46.9137,47.2439,158808.98641548,0
+SCI.US,D,20201228,000000,47.5443,47.6797,46.9623,47.4188,410535.97170624,0
+SCI.US,D,20201229,000000,47.4762,48.0969,46.6321,47.0117,499883.35351797,0
+SCI.US,D,20201230,000000,47.1756,47.6372,46.8939,47.0689,533695.44788738,0
+SCI.US,D,20201231,000000,46.982,47.8843,46.8168,47.5927,589358.22123221,0
+SCI.US,D,20210104,000000,47.9307,48.3103,46.8168,47.0591,679717.39592112,0
+SCI.US,D,20210105,000000,46.9523,47.7963,46.9523,47.3604,970683.73257445,0
+SCI.US,D,20210106,000000,47.321,48.9981,47.2923,48.8143,1137576.9440785,0
+SCI.US,D,20210107,000000,49.0752,49.7819,48.9497,49.5023,746053.57232729,0
+SCI.US,D,20210108,000000,49.259,49.9628,49.0081,49.259,624758.83041879,0
+SCI.US,D,20210111,000000,48.8619,49.2413,48.1166,48.3677,576113.85247002,0
+SCI.US,D,20210112,000000,48.5919,49.1138,48.2915,48.5238,550383.95960348,0
+SCI.US,D,20210113,000000,48.6384,48.9103,47.9901,48.1739,688357.09529932,0
+SCI.US,D,20210114,000000,48.5821,48.9003,48.3103,48.5919,976362.92599403,0
+SCI.US,D,20210115,000000,48.4645,49.0466,48.3201,48.504,912123.18442937,0
+SCI.US,D,20210119,000000,48.6384,49.018,48.504,48.7857,726970.14687091,0
+SCI.US,D,20210120,000000,48.8143,50.288,48.6384,50.2682,992791.4069407,0
+SCI.US,D,20210121,000000,50.3167,50.8879,50.0834,50.1605,689999.23513897,0
+SCI.US,D,20210122,000000,49.8215,49.9431,49.1237,49.521,475332.19935334,0
+SCI.US,D,20210125,000000,50.026,51.2654,49.5596,50.9462,1086341.7763642,0
+SCI.US,D,20210126,000000,51.1499,52.1203,50.8928,52.0719,1613535.4432229,0
+SCI.US,D,20210127,000000,51.5372,52.9911,49.9974,50.1506,1297554.5512672,0
+SCI.US,D,20210128,000000,50.3265,50.617,48.8519,48.9784,1013312.5900756,0
+SCI.US,D,20210129,000000,48.8519,50.0547,48.5919,48.8816,1445048.6579372,0
+SCI.US,D,20210201,000000,49.1732,49.3224,48.8055,49.1533,910968.72875652,0
+SCI.US,D,20210202,000000,49.4646,50.0834,49.3461,49.5309,604159.7392324,0
+SCI.US,D,20210203,000000,49.3758,49.773,49.2017,49.4746,479792.18235592,0
+SCI.US,D,20210204,000000,49.5991,50.3729,49.5991,50.3462,507890.68234792,0
+SCI.US,D,20210205,000000,50.6359,50.97,50.3167,50.8593,483582.35847382,0
+SCI.US,D,20210208,000000,51.0728,51.1499,50.1605,50.9176,547096.64454555,0
+SCI.US,D,20210209,000000,51.0915,51.4503,50.5499,51.227,592151.7813661,0
+SCI.US,D,20210210,000000,51.5273,52.0126,51.2564,51.8001,834985.1072665,0
+SCI.US,D,20210211,000000,51.7705,52.4574,51.2754,52.4574,972754.87259402,0
+SCI.US,D,20210212,000000,52.1757,52.6896,51.7606,52.4574,1006092.436104,0
+SCI.US,D,20210216,000000,52.5947,52.6629,49.182,49.182,2496261.9973988,0
+SCI.US,D,20210217,000000,48.7561,48.9103,47.2241,47.6027,1780097.7984561,0
+SCI.US,D,20210218,000000,47.3308,47.4365,46.5372,46.9918,1724337.8929951,0
+SCI.US,D,20210219,000000,47.2923,47.7084,46.9137,47.6995,1070372.6493838,0
+SCI.US,D,20210222,000000,47.5927,48.7857,47.5543,48.5534,867341.23168565,0
+SCI.US,D,20210223,000000,48.6483,48.668,47.6521,48.2915,707440.52075569,0
+SCI.US,D,20210224,000000,48.1264,48.5337,46.808,46.8555,1305643.8353201,0
+SCI.US,D,20210225,000000,46.6815,47.1371,46.1774,46.6222,934220.74086685,0
+SCI.US,D,20210226,000000,46.8268,47.2626,46.2931,46.2931,893998.93862056,0
+SCI.US,D,20210301,000000,46.9236,48.0869,46.6518,47.8448,2022692.3412375,0
+SCI.US,D,20210302,000000,47.6698,47.7667,45.877,46.0795,1060832.4543449,0
+SCI.US,D,20210303,000000,46.0795,46.3702,45.5459,45.5853,858174.38821845,0
+SCI.US,D,20210304,000000,45.4411,45.5379,44.2284,44.772,923715.29542315,0
+SCI.US,D,20210305,000000,44.9469,46.1389,44.3935,46.0411,765086.40813981,0
+SCI.US,D,20210308,000000,46.0993,46.8555,45.8523,46.3702,816543.15849425,0
+SCI.US,D,20210309,000000,46.9918,47.1756,46.0509,46.1092,781493.64143605,0
+SCI.US,D,20210310,000000,46.0795,46.4828,45.5756,45.7515,1419613.1967979,0
+SCI.US,D,20210311,000000,46.0411,47.0689,45.8869,46.7013,1063055.363296,0
+SCI.US,D,20210312,000000,46.7694,47.2656,46.72,46.8377,737402.74322744,0
+SCI.US,D,20210315,000000,47.0324,48.249,46.9631,48.1897,916326.17204116,0
+SCI.US,D,20210316,000000,48.3073,48.4437,47.4021,48.1027,716531.4797571,0
+SCI.US,D,20210317,000000,48.0345,48.3647,47.659,48.3261,618061.77336477,0
+SCI.US,D,20210318,000000,48.1511,48.6572,47.4792,47.5286,1569180.4670734,0
+SCI.US,D,20210319,000000,47.6639,48.2886,47.4692,47.7815,2727927.153521,0
+SCI.US,D,20210322,000000,47.4308,48.0345,47.1203,47.6066,1391449.9420619,0
+SCI.US,D,20210323,000000,47.5483,48.677,47.4692,48.1511,1015103.4634682,0
+SCI.US,D,20210324,000000,48.2688,48.59,47.8893,47.8982,573766.49299497,0
+SCI.US,D,20210325,000000,47.7815,48.7154,47.6935,48.6374,761015.96539494,0
+SCI.US,D,20210326,000000,49.0575,49.9825,48.7451,49.9431,840534.7911978,0
+SCI.US,D,20210329,000000,49.8353,50.3611,49.1543,49.7197,754427.17017878,0
+SCI.US,D,20210330,000000,49.69,50.284,49.69,50.0883,665571.51970536,0
+SCI.US,D,20210331,000000,50.3028,50.5656,49.611,49.6999,895437.70809189,0
+SCI.US,D,20210401,000000,49.7197,51.5194,49.4469,50.9838,1469460.1846848,0
+SCI.US,D,20210405,000000,51.208,51.4809,50.3611,50.6339,645189.96398757,0
+SCI.US,D,20210406,000000,50.5272,51.384,50.5272,51.0035,700696.92122932,0
+SCI.US,D,20210407,000000,51.0728,51.0728,50.2356,50.2454,638722.58391667,0
+SCI.US,D,20210408,000000,50.2158,50.5469,49.7098,50.2643,1635021.8767625,0
+SCI.US,D,20210409,000000,50.3424,50.9166,50.1081,50.3512,588823.99459308,0
+SCI.US,D,20210412,000000,50.1565,50.7308,50.1565,50.6527,573669.36087876,0
+SCI.US,D,20210413,000000,50.3127,50.7605,50.0072,50.1466,492060.17099166,0
+SCI.US,D,20210414,000000,50.1368,50.5953,49.8739,50.3127,1565643.2391747,0
+SCI.US,D,20210415,000000,50.6053,51.0332,50.37,50.6626,694094.97270577,0
+SCI.US,D,20210416,000000,50.9264,51.208,50.8196,50.9067,781314.5540968,0
+SCI.US,D,20210419,000000,50.7802,51.0035,49.9727,50.0023,999364.01347082,0
+SCI.US,D,20210420,000000,49.9727,50.624,49.6357,50.3512,1075723.0101183,0
+SCI.US,D,20210421,000000,50.4392,50.8049,50.3512,50.5074,1013944.9606238,0
+SCI.US,D,20210422,000000,50.4293,50.624,50.1368,50.3324,1261145.1845821,0
+SCI.US,D,20210423,000000,50.5756,51.8901,50.3799,51.8219,1348829.1789037,0
+SCI.US,D,20210426,000000,52.2201,52.2201,51.131,51.5491,825125.18567843,0
+SCI.US,D,20210427,000000,51.6944,52.0462,51.3455,51.7833,750439.69444984,0
+SCI.US,D,20210428,000000,51.6746,52.1145,51.3545,52.0561,970095.88091281,0
+SCI.US,D,20210429,000000,52.2201,52.9081,51.7339,52.6501,1406344.5450066,0
+SCI.US,D,20210430,000000,52.2696,52.572,51.7438,52.0264,1322872.6444327,0
+SCI.US,D,20210503,000000,52.2696,52.7163,51.7142,51.8979,1409545.8576701,0
+SCI.US,D,20210504,000000,51.646,55.2385,51.646,55.2099,2806213.6155994,0
+SCI.US,D,20210505,000000,55.2385,55.2385,54.3135,54.3234,1234990.3387071,0
+SCI.US,D,20210506,000000,54.6455,54.6455,53.3597,54.1099,994289.87219179,0
+SCI.US,D,20210507,000000,54.2067,54.6158,54.0121,54.3827,719044.77326401,0
+SCI.US,D,20210510,000000,54.6654,55.0528,54.4172,54.518,1090229.0845983,0
+SCI.US,D,20210511,000000,54.3333,54.3481,52.7855,52.8439,1435121.9580193,0
+SCI.US,D,20210512,000000,52.5226,53.2628,52.3388,52.4238,1082601.1780974,0
+SCI.US,D,20210513,000000,52.6688,53.2718,52.235,53.1561,1108766.1419011,0
+SCI.US,D,20210514,000000,53.4092,53.4675,53.0869,53.419,666196.80770345,0
+SCI.US,D,20210517,000000,53.175,53.3548,52.2647,52.2992,689104.81023555,0
+SCI.US,D,20210518,000000,52.151,52.3872,51.7052,51.7833,623616.51626045,0
+SCI.US,D,20210519,000000,51.208,51.3821,50.7308,51.2564,720330.76201089,0
+SCI.US,D,20210520,000000,51.218,51.4413,50.8246,51.1596,983247.16473032,0
+SCI.US,D,20210521,000000,51.208,51.5787,51.0915,51.3158,851071.60222069,0
+SCI.US,D,20210524,000000,51.6084,51.6084,51.0826,51.3929,542890.62155513,0
+SCI.US,D,20210525,000000,51.6084,51.7339,50.7702,50.8681,561788.88891498,0
+SCI.US,D,20210526,000000,50.964,50.964,50.1466,50.7406,667619.38848876,0
+SCI.US,D,20210527,000000,51.0728,51.646,50.8099,50.877,1235477.011081,0
+SCI.US,D,20210528,000000,50.8483,51.803,50.7406,51.6183,667181.28217294,0
+SCI.US,D,20210601,000000,51.9869,52.151,51.208,52.0364,1071503.8338205,0
+SCI.US,D,20210602,000000,52.1045,52.1609,51.0915,51.208,654894.06947254,0
+SCI.US,D,20210603,000000,50.9067,51.1696,50.3324,51.1399,660460.95388275,0
+SCI.US,D,20210604,000000,51.1596,51.7142,51.1596,51.559,695602.54409276,0
+SCI.US,D,20210607,000000,51.3742,51.646,50.9452,51.2564,652948.39176974,0
+SCI.US,D,20210608,000000,51.4126,52.3388,51.1596,52.2498,880296.22768498,0
+SCI.US,D,20210609,000000,52.4435,52.9407,52.0462,52.1431,692590.43669741,0
+SCI.US,D,20210610,000000,52.2696,53.1166,52.1145,52.7459,881635.84145436,0
+SCI.US,D,20210611,000000,52.8933,53.6028,52.572,53.5544,878825.08084157,0
+SCI.US,D,20210614,000000,53.5634,53.6622,52.5088,52.7134,617454.69763847,0
+SCI.US,D,20210615,000000,52.7332,52.8507,51.6775,52.3437,452892.65692337,0
+SCI.US,D,20210616,000000,52.2647,52.4989,51.4335,51.6974,813415.7067109,0
+SCI.US,D,20210617,000000,51.6677,51.9316,51.228,51.3465,566201.31765235,0
+SCI.US,D,20210618,000000,51.3465,51.3554,50.5103,50.6131,1587975.5315597,0
+SCI.US,D,20210621,000000,50.6616,51.4829,50.3581,51.4146,520934.71612045,0
+SCI.US,D,20210622,000000,51.6005,51.6005,51.1212,51.2971,502168.9936275,0
+SCI.US,D,20210623,000000,51.0628,51.1656,50.5786,50.8671,605493.28224452,0
+SCI.US,D,20210624,000000,51.0826,51.4335,50.7792,51.3752,540636.34702478,0
+SCI.US,D,20210625,000000,51.6578,52.6748,51.5412,52.6264,2249837.8185773,0
+SCI.US,D,20210628,000000,52.6561,52.7332,51.1212,51.8831,990922.62549656,0
+SCI.US,D,20210629,000000,52.0304,52.6886,51.7666,52.4011,814648.07043529,0
+SCI.US,D,20210630,000000,52.146,52.6848,52.1282,52.3724,879340.08341606,0
+SCI.US,D,20210701,000000,52.3921,53.3983,52.3921,52.9772,851371.09291233,0
+SCI.US,D,20210702,000000,52.9871,53.3587,52.7035,53.2421,412679.96081298,0
+SCI.US,D,20210706,000000,53.3785,53.6424,52.4198,53.0949,1205046.3285071,0
+SCI.US,D,20210707,000000,52.9871,53.8569,52.9871,53.5732,910828.08954658,0
+SCI.US,D,20210708,000000,52.92,53.5881,52.4613,53.3785,572400.57261079,0
+SCI.US,D,20210709,000000,53.8569,54.5607,53.7403,54.0625,544173.57492339,0
+SCI.US,D,20210712,000000,54.0131,54.8739,53.8716,54.8443,741901.17435936,0
+SCI.US,D,20210713,000000,54.8343,54.9035,54.2581,54.2769,454707.81334502,0
+SCI.US,D,20210714,000000,54.6595,54.9767,54.2581,54.7178,506034.04241831,0
+SCI.US,D,20210715,000000,54.6001,54.8541,54.3856,54.6198,447135.55545226,0
+SCI.US,D,20210716,000000,54.7178,55.128,54.5804,54.6792,456942.8638107,0
+SCI.US,D,20210719,000000,54.2394,55.3522,54.1504,54.7949,1239364.3193151,0
+SCI.US,D,20210720,000000,55.0399,56.809,54.9815,55.8029,1390285.3684603,0
+SCI.US,D,20210721,000000,55.9284,56.2417,55.4402,55.8425,943140.70687201,0
+SCI.US,D,20210722,000000,55.9482,56.1637,55.3522,55.9581,874604.89275088,0
+SCI.US,D,20210723,000000,56.0372,56.7013,55.881,56.6816,826453.66972617,0
+SCI.US,D,20210726,000000,56.6618,57.0541,56.3879,56.7013,797455.68586636,0
+SCI.US,D,20210727,000000,56.731,57.0343,56.3405,56.5748,945163.28083349,0
+SCI.US,D,20210728,000000,57.0443,57.2884,56.6232,56.9257,826497.17681989,0
+SCI.US,D,20210729,000000,58.4417,61.4118,57.7272,60.5816,2045347.3955503,0
+SCI.US,D,20210730,000000,60.8929,61.8812,60.4738,61.0708,1954981.1383113,0
+SCI.US,D,20210802,000000,61.568,61.8417,60.718,61.1667,1389004.4386777,0
+SCI.US,D,20210803,000000,61.2754,62.2232,61.1667,62.1748,830766.94276156,0
+SCI.US,D,20210804,000000,61.7824,62.4821,61.7824,61.9889,1006791.5849821,0
+SCI.US,D,20210805,000000,62.5059,62.7302,62.0266,62.5454,904968.79699487,0
+SCI.US,D,20210806,000000,62.5454,62.9269,62.2963,62.4674,872135.1063377,0
+SCI.US,D,20210809,000000,62.4574,62.8587,62.3893,62.7895,1428763.8515791,0
+SCI.US,D,20210810,000000,62.6729,63.1997,62.5256,63.1819,942453.69950841,0
+SCI.US,D,20210811,000000,63.3371,63.4744,62.9655,63.1721,1842526.4307706,0
+SCI.US,D,20210812,000000,63.0139,63.9282,62.917,63.6503,853219.63849894,0
+SCI.US,D,20210813,000000,63.7858,64.2414,63.4981,63.5712,887596.3132938,0
+SCI.US,D,20210816,000000,63.5762,64.1091,63.4447,63.8648,588275.60285365,0
+SCI.US,D,20210817,000000,63.5218,63.7957,63.0831,63.3173,992188.37838591,0
+SCI.US,D,20210818,000000,63.1997,63.6109,62.6333,62.663,1410131.685746,0
+SCI.US,D,20210819,000000,62.2519,62.6532,61.8615,62.3112,1166968.5153677,0
+SCI.US,D,20210820,000000,62.0563,62.5949,61.9109,62.4475,731871.27156794,0
+SCI.US,D,20210823,000000,62.6927,62.6927,61.47,61.6756,923050.54750285,0
+SCI.US,D,20210824,000000,61.7439,61.8368,61.0115,61.0312,1114308.7432821,0
+SCI.US,D,20210825,000000,60.883,61.7537,60.5915,61.5097,773243.48231558,0
+SCI.US,D,20210826,000000,61.5194,61.5194,60.6784,60.7477,546844.70811912,0
+SCI.US,D,20210827,000000,60.7674,61.47,60.708,61.2458,616836.49219052,0
+SCI.US,D,20210830,000000,61.2754,61.6272,60.9522,61.138,540213.41760212,0
+SCI.US,D,20210831,000000,61.0708,61.7537,60.8267,61.3337,653399.65139296,0
+SCI.US,D,20210901,000000,61.5581,62.3694,61.051,62.1551,1049309.1452668,0
+SCI.US,D,20210902,000000,62.2913,62.8093,61.8318,62.7204,789958.30064651,0
+SCI.US,D,20210903,000000,62.5454,62.663,61.725,62.1551,588445.58405701,0
+SCI.US,D,20210907,000000,62.0364,62.3112,61.1479,61.1964,710971.67789703,0
+SCI.US,D,20210908,000000,61.1864,62.2913,60.8455,62.0266,719909.85617398,0
+SCI.US,D,20210909,000000,61.8021,62.1057,60.9522,61.0412,817871.64254197,0
+SCI.US,D,20210910,000000,61.1864,61.5581,60.7574,60.8632,948653.96625974,0
+SCI.US,D,20210913,000000,61.3535,61.3535,60.367,60.7279,673181.21393457,0
+SCI.US,D,20210914,000000,60.7574,61.0322,60.1734,60.4828,578686.84175667,0
+SCI.US,D,20210915,000000,60.4334,60.9136,59.9629,60.5519,761433.83585321,0
+SCI.US,D,20210916,000000,60.5272,60.973,60.1784,60.8168,657259.64121937,0
+SCI.US,D,20210917,000000,60.9828,61.2082,60.4136,60.5905,1825946.1808924,0
+SCI.US,D,20210920,000000,59.8651,60.3355,59.2858,59.8551,764258.76156628,0
+SCI.US,D,20210921,000000,60.13,60.1387,59.3452,59.6001,631495.34739501,0
+SCI.US,D,20210922,000000,59.8254,60.9433,59.521,60.2475,1011195.9193765,0
+SCI.US,D,20210923,000000,60.3453,61.1301,60.3453,60.6586,659010.04289688,0
+SCI.US,D,20210924,000000,60.5707,60.8267,59.9332,60.0509,1383552.8986554,0
+SCI.US,D,20210927,000000,60.0014,60.9977,59.8354,60.0903,1245874.1946868,0
+SCI.US,D,20210928,000000,59.8254,59.8254,58.854,59.1188,1211383.1872969,0
+SCI.US,D,20210929,000000,59.442,60.1003,58.9528,59.6198,1708620.702441,0
+SCI.US,D,20210930,000000,59.8254,60.2762,59.0901,59.1089,1038181.4472037,0
+SCI.US,D,20211001,000000,59.4134,59.8354,58.3736,59.5903,1093165.3075278,0
+SCI.US,D,20211004,000000,59.3847,60.1487,59.0358,59.9728,1212167.3267767,0
+SCI.US,D,20211005,000000,60.031,61.0807,59.6782,60.7377,1174264.5538048,0
+SCI.US,D,20211006,000000,60.4432,61.3752,60.1784,61.2378,1071263.0271157,0
+SCI.US,D,20211007,000000,61.5708,61.9346,61.2576,61.6697,675823.00513688,0
+SCI.US,D,20211008,000000,61.8457,61.9939,61.311,61.3653,483350.65790495,0
+SCI.US,D,20211011,000000,61.395,61.6499,60.7674,60.8267,454334.46177335,0
+SCI.US,D,20211012,000000,60.7574,61.3752,60.1981,60.3651,773147.36199225,0
+SCI.US,D,20211013,000000,60.4136,60.5222,59.4519,60.1101,550072.32739731,0
+SCI.US,D,20211014,000000,60.4926,61.1785,60.1981,60.9532,539943.26890392,0
+SCI.US,D,20211015,000000,61.1301,61.6154,60.9631,61.0026,655511.26312761,0
+SCI.US,D,20211018,000000,60.708,61.483,60.3553,61.1785,525477.66613896,0
+SCI.US,D,20211019,000000,61.2576,61.6203,60.5519,60.6586,475590.20653703,0
+SCI.US,D,20211020,000000,61.0906,61.7676,60.718,61.1004,1187246.8682119,0
+SCI.US,D,20211021,000000,61.0619,61.816,60.8168,61.7478,622636.08896248,0
+SCI.US,D,20211022,000000,61.7676,62.5968,61.5126,62.4545,600746.9618577,0
+SCI.US,D,20211025,000000,62.5819,63.1018,62.3853,62.6106,768391.93546954,0
+SCI.US,D,20211026,000000,62.8963,63.1315,62.1698,62.7282,634744.21432362,0
+SCI.US,D,20211027,000000,62.5721,62.7381,62.0039,62.1798,758764.72624322,0
+SCI.US,D,20211028,000000,63.4932,66.9761,63.4932,66.8882,1329013.2154043,0
+SCI.US,D,20211029,000000,67.1531,68.1819,67.0345,67.1828,1400189.8089348,0
+SCI.US,D,20211101,000000,67.6818,68.6959,67.4131,68.2313,1177702.6260016,0
+SCI.US,D,20211102,000000,68.6238,68.6533,66.986,67.1828,1140390.74007,0
+SCI.US,D,20211103,000000,67.1828,68.1622,66.8635,67.1728,698803.85675614,0
+SCI.US,D,20211104,000000,67.0048,67.9567,66.7794,67.0246,640958.64617522,0
+SCI.US,D,20211105,000000,67.4465,67.6818,65.2891,65.3671,953764.53208233,0
+SCI.US,D,20211108,000000,65.5055,65.9563,64.5833,64.6022,895261.65613126,0
+SCI.US,D,20211109,000000,64.6022,65.377,64.6022,64.9452,926889.28967884,0
+SCI.US,D,20211110,000000,64.955,66.0294,64.8571,65.7011,751601.23267283,0
+SCI.US,D,20211111,000000,65.8278,66.1569,65.2594,65.5155,572936.82283568,0
+SCI.US,D,20211112,000000,65.5252,65.7111,65.2396,65.5342,476808.40516114,0
+SCI.US,D,20211115,000000,65.721,66.5541,65.5155,66.0935,523265.88690946,0
+SCI.US,D,20211116,000000,65.976,67.8973,65.976,66.9663,871337.81355049,0
+SCI.US,D,20211117,000000,66.7202,67.241,66.1123,67.1333,493150.88371325,0
+SCI.US,D,20211118,000000,67.1828,67.3597,66.1519,66.6234,696043.68578721,0
+SCI.US,D,20211119,000000,66.5047,67.4368,66.1716,66.4267,669357.64865175,0
+SCI.US,D,20211122,000000,66.3387,66.986,65.961,66.2991,596783.76915781,0
+SCI.US,D,20211123,000000,66.5245,67.4368,66.2893,67.2015,517582.64631837,0
+SCI.US,D,20211124,000000,66.8685,67.3637,66.4365,67.0641,2054567.8640401,0
+SCI.US,D,20211126,000000,66.2794,67.1333,65.7704,66.5838,648725.16830041,0
+SCI.US,D,20211129,000000,67.1135,67.2312,65.3177,65.3573,824115.41638702,0
+SCI.US,D,20211130,000000,65.0143,66.221,64.7593,64.8967,1948247.6567136,0
+SCI.US,D,20211201,000000,65.3276,66.5047,64.3758,64.4154,804033.35136086,0
+SCI.US,D,20211202,000000,64.6704,66.3782,64.3284,66.1035,1115889.1637564,0
+SCI.US,D,20211203,000000,66.2893,66.8486,65.7507,66.7013,715544.98170186,0
+SCI.US,D,20211206,000000,66.8388,67.9764,66.8388,67.1916,886378.11466968,0
+SCI.US,D,20211207,000000,67.8302,68.2313,67.2015,67.2895,612820.68626102,0
+SCI.US,D,20211208,000000,67.5256,67.5741,66.8091,67.241,430316.52245499,0
+SCI.US,D,20211209,000000,66.7794,66.898,65.6617,65.6716,710716.70609198,0
+SCI.US,D,20211210,000000,65.9166,66.8783,65.5252,66.7498,527357.57730475,0
+SCI.US,D,20211213,000000,66.6134,67.7609,66.5937,67.1333,823516.43500373,0
+SCI.US,D,20211214,000000,67.0246,67.9003,66.5324,66.7103,1063575.424835,0
+SCI.US,D,20211215,000000,67.0938,67.6937,66.8181,67.3694,796303.25377926,0
+SCI.US,D,20211216,000000,67.1728,68.255,67.1728,67.32,847899.63155075,0
+SCI.US,D,20211217,000000,66.985,67.8222,66.5867,66.7983,1935255.2243778,0
+SCI.US,D,20211220,000000,66.3654,67.3003,65.4107,67.0938,556284.73566316,0
+SCI.US,D,20211221,000000,67.3103,67.9794,66.5225,66.6806,798167.9880519,0
+SCI.US,D,20211222,000000,66.7884,67.9101,66.7884,67.7036,498419.2892247,0
+SCI.US,D,20211223,000000,67.8816,69.4658,67.7234,68.5605,728456.47060747,0
+SCI.US,D,20211227,000000,68.678,69.9778,68.6,69.9382,801093.08125981,0
+SCI.US,D,20211228,000000,69.9284,70.5757,68.9143,69.1505,1108424.1559086,0
+SCI.US,D,20211229,000000,69.6032,70.5184,69.3907,70.125,846018.70859208,0
+SCI.US,D,20211230,000000,70.2436,70.4531,69.5449,69.6032,422330.44127546,0
+SCI.US,D,20211231,000000,69.613,70.3118,69.3965,69.869,775407.70727986,0
+SCI.US,D,20220103,000000,69.7612,70.0262,67.4278,68.3638,744368.93718679,0
+SCI.US,D,20220104,000000,68.1661,68.8462,67.8025,67.8122,1327841.5592525,0
+SCI.US,D,20220105,000000,67.8321,68.1464,65.9325,66.1489,998498.93056084,0
+SCI.US,D,20220106,000000,65.9523,66.2033,65.4007,65.8535,731430.1298735,0
+SCI.US,D,20220107,000000,66.0304,66.3753,64.9777,65.0954,657061.32981544,0
+SCI.US,D,20220110,000000,64.8206,65.2337,64.3867,64.9579,651657.34405846,0
+SCI.US,D,20220111,000000,64.9283,65.3909,64.358,65.381,704054.04999579,0
+SCI.US,D,20220112,000000,65.1744,65.4501,64.2987,64.8493,766873.23436089,0
+SCI.US,D,20220113,000000,64.8591,65.4204,64.4361,65.1843,553436.53871391,0
+SCI.US,D,20220114,000000,64.9283,65.2584,63.3143,63.9636,670427.11372291,0
+SCI.US,D,20220118,000000,63.3736,63.8955,62.9892,63.1078,631485.22946624,0
+SCI.US,D,20220119,000000,63.7967,64.6921,63.1275,63.9044,715391.18918453,0
+SCI.US,D,20220120,000000,64.1405,64.3284,62.0838,62.1037,644145.79373832,0
+SCI.US,D,20220121,000000,62.0057,63.0189,61.7884,62.2123,639160.69023249,0
+SCI.US,D,20220124,000000,61.3851,63.1868,60.8682,63.0287,804397.59679665,0
+SCI.US,D,20220125,000000,62.1037,62.2075,58.3539,58.5999,2363934.6659576,0
+SCI.US,D,20220126,000000,59.19,60.4007,58.6692,59.1317,1771389.2971623,0
+SCI.US,D,20220127,000000,59.19,59.5547,57.6748,58.0583,1211569.3571862,0
+SCI.US,D,20220128,000000,58.4626,59.6722,57.5078,59.6722,952521.0386363,0
+SCI.US,D,20220131,000000,59.4173,60.9522,59.2592,60.7457,1759484.5421694,0
+SCI.US,D,20220201,000000,61.2675,62.0344,60.0073,60.8732,956592.49317405,0
+SCI.US,D,20220202,000000,61.1291,62.1628,60.9621,62.064,691324.68380807,0
+SCI.US,D,20220203,000000,61.3456,62.0246,61.0115,61.307,393921.32087016,0
+SCI.US,D,20220204,000000,60.9027,62.2322,60.6369,61.7982,539165.20018137,0
+SCI.US,D,20220207,000000,62.1925,62.4683,61.986,62.1334,772918.69680201,0
+SCI.US,D,20220208,000000,61.9069,63.1621,61.6806,62.9793,926424.87674823,0
+SCI.US,D,20220209,000000,63.2056,64.446,63.0781,63.8658,548378.58612093,0
+SCI.US,D,20220210,000000,62.7728,64.1405,62.5266,62.832,606525.31097924,0
+SCI.US,D,20220211,000000,63.0189,63.423,61.8477,62.074,606940.14605887,0
+SCI.US,D,20220214,000000,61.8477,62.6551,61.3653,61.818,1279443.4587658,0
+SCI.US,D,20220215,000000,62.8913,63.3934,58.8658,59.5744,1973201.5044434,0
+SCI.US,D,20220216,000000,59.8798,59.8798,57.7441,58.2164,1961070.1078462,0
+SCI.US,D,20220217,000000,58.0188,58.2461,57.0453,57.2024,948430.36003388,0
+SCI.US,D,20220218,000000,57.1234,58.8411,56.9068,58.0188,992580.95402224,0
+SCI.US,D,20220222,000000,57.4386,58.8263,57.4139,57.9111,946873.21079591,0
+SCI.US,D,20220223,000000,58.0682,59.0032,57.4881,57.6156,763636.50894681,0
+SCI.US,D,20220224,000000,56.7992,58,56.3682,57.6254,1133641.0697864,0
+SCI.US,D,20220225,000000,57.6551,60.2138,57.5414,60.0271,1087607.5292536,0
+SCI.US,D,20220228,000000,59.2691,60.7457,59.2691,59.8898,1398219.848203,0
+SCI.US,D,20220301,000000,60.116,60.5094,59.446,59.7613,1282662.983701,0
+SCI.US,D,20220302,000000,59.7613,61.3258,59.6722,60.7951,921679.56815428,0
+SCI.US,D,20220303,000000,61.5521,61.9267,60.7555,61.3258,859205.40516029,0
+SCI.US,D,20220304,000000,60.7555,61.474,60.5786,60.9324,790124.23467835,0
+SCI.US,D,20220307,000000,60.4501,60.6468,58.8361,58.9933,1273566.9657351,0
+SCI.US,D,20220308,000000,58.767,60.0469,58.7186,58.9349,1049920.2681646,0
+SCI.US,D,20220309,000000,59.9678,61.2576,59.6625,60.4304,885638.49407646,0
+SCI.US,D,20220310,000000,59.7613,60.972,59.6822,59.87,945186.55206967,0
+SCI.US,D,20220311,000000,60.0766,60.3423,58.7186,58.8361,844412.993296,0
+SCI.US,D,20220314,000000,58.9646,60.976,58.9252,60.8425,968960.64930461,0
+SCI.US,D,20220315,000000,61.4652,62.4732,61.0748,62.4238,1418017.5994306,0
+SCI.US,D,20220316,000000,62.9675,63.8965,62.1274,63.3628,1088612.2395806,0
+SCI.US,D,20220317,000000,62.9279,63.7483,62.6116,63.7284,645495.52543647,0
+SCI.US,D,20220318,000000,63.8668,64.1633,62.7995,64.0744,1370048.4991238,0
+SCI.US,D,20220321,000000,63.9854,64.2326,63.3381,63.7483,613091.84675209,0
+SCI.US,D,20220322,000000,64.0843,64.1535,63.2145,63.5605,775508.88656758,0
+SCI.US,D,20220323,000000,63.3826,63.3826,62.5819,62.661,578496.62469576,0
+SCI.US,D,20220324,000000,62.9575,64.025,62.7401,63.9756,801721.40463653,0
+SCI.US,D,20220325,000000,64.0843,64.4895,63.2936,64.361,956093.67928559,0
+SCI.US,D,20220328,000000,64.5192,64.6057,63.6493,64.0447,939758.28328362,0
+SCI.US,D,20220329,000000,64.5686,64.8651,63.2936,63.5902,1044714.5938115,0
+SCI.US,D,20220330,000000,63.5703,65.4679,63.0564,65.29,1124683.6674446,0
+SCI.US,D,20220331,000000,65.3593,66.1993,65.0133,65.0528,1041545.6585201,0
+SCI.US,D,20220401,000000,64.954,66.4612,64.2918,66.229,1182371.0383368,0
+SCI.US,D,20220404,000000,66.0906,66.397,64.0744,64.786,827428.02626689,0
+SCI.US,D,20220405,000000,64.618,66.1845,64.618,65.7447,908016.31714093,0
+SCI.US,D,20220406,000000,65.4087,67.5089,65.3099,67.4051,1620978.1916274,0
+SCI.US,D,20220407,000000,67.2866,68.8629,67.0987,68.6109,1567426.0182242,0
+SCI.US,D,20220408,000000,68.5417,69.2143,68.2254,68.6702,804251.89862233,0
+SCI.US,D,20220411,000000,68.5318,69.2138,67.5533,68.8185,1189617.4989231,0
+SCI.US,D,20220412,000000,69.1445,69.9698,68.8283,69.8266,1276397.9622054,0
+SCI.US,D,20220413,000000,69.9847,70.3306,68.6702,70.1626,949691.05395883,0
+SCI.US,D,20220414,000000,70.3899,71.23,69.4015,69.5498,825495.50187149,0
+SCI.US,D,20220418,000000,69.3423,70.3602,69.2928,69.7772,558342.72237533,0
+SCI.US,D,20220419,000000,69.9847,70.8446,69.8644,70.3998,606291.5868246,0
+SCI.US,D,20220420,000000,70.6173,71.1509,70.4294,70.6667,977856.33228073,0
+SCI.US,D,20220421,000000,71.1609,71.1609,69.8266,69.9847,632516.24640808,0
+SCI.US,D,20220422,000000,69.9057,70.039,67.8796,68.0178,728261.19458218,0
+SCI.US,D,20220425,000000,67.8399,68.6998,66.6441,68.6406,741597.63649621,0
+SCI.US,D,20220426,000000,68.344,68.359,67.0197,67.1086,798502.89149423,0
+SCI.US,D,20220427,000000,67.1679,67.6127,66.5255,66.8121,902444.37376632,0
+SCI.US,D,20220428,000000,67.2075,67.2272,65.8138,66.8121,1270687.4032068,0
+SCI.US,D,20220429,000000,66.6243,66.901,64.785,64.8453,804596.91999345,0
+SCI.US,D,20220502,000000,65.0034,65.3395,63.2545,64.1732,874605.90454375,0
+SCI.US,D,20220503,000000,64.0843,64.6772,63.3331,63.6296,1240271.8975259,0
+SCI.US,D,20220504,000000,65.2308,70.973,65.2308,70.8742,2278363.2951634,0
+SCI.US,D,20220505,000000,70.1922,70.5678,67.7609,68.7294,1458405.3357088,0
+SCI.US,D,20220506,000000,68.69,68.7986,66.822,68.5911,1259325.9809889,0
+SCI.US,D,20220509,000000,68.5615,69.0161,67.3657,68.2452,1370615.103135,0
+SCI.US,D,20220510,000000,68.2946,68.6009,65.369,65.7644,1212232.0815208,0
+SCI.US,D,20220511,000000,66.1598,67.6522,65.4087,65.4581,831152.43584777,0
+SCI.US,D,20220512,000000,65.0331,66.1104,64.7366,65.6656,926475.46639208,0
+SCI.US,D,20220513,000000,65.9226,67.6324,65.6162,67.0097,953502.47772715,0
+SCI.US,D,20220516,000000,66.8022,67.4842,66.3179,66.901,593983.12647378,0
+SCI.US,D,20220517,000000,67.6522,67.6522,66.8022,67.0888,649107.62600799,0
+SCI.US,D,20220518,000000,66.3871,66.8418,65.6162,65.7545,1030752.8638994,0
+SCI.US,D,20220519,000000,65.636,67.2469,64.9936,66.4761,703420.66765469,0
+SCI.US,D,20220520,000000,66.8121,68.1365,66.2685,67.9586,1352839.9258688,0
+SCI.US,D,20220523,000000,67.9882,68.8185,67.8449,68.1167,790100.96344219,0
+SCI.US,D,20220524,000000,67.8499,68.2779,66.901,67.8005,674812.22405259,0
+SCI.US,D,20220525,000000,67.4545,68.6009,67.2371,67.5929,811577.27905308,0
+SCI.US,D,20220526,000000,68.6109,68.6109,67.8796,68.2353,549683.79893247,0
+SCI.US,D,20220527,000000,68.6998,69.3818,68.4527,69.3621,751164.1381499,0
+SCI.US,D,20220531,000000,68.7492,69.6684,67.756,69.2138,1139200.8716465,0
+SCI.US,D,20220601,000000,69.6684,69.6981,68.344,68.9864,677111.01746952,0
+SCI.US,D,20220602,000000,68.8185,70.1626,68.6949,70.1132,724983.99745302,0
+SCI.US,D,20220603,000000,69.7574,70.4788,69.3621,70.1527,952922.72040853,0
+SCI.US,D,20220606,000000,70.4393,70.7952,70.1033,70.4196,480035.01264644,0
+SCI.US,D,20220607,000000,70.0143,70.8149,69.9155,70.8149,690968.53271531,0
+SCI.US,D,20220608,000000,70.4888,70.4888,69.7346,70.1725,789166.06682367,0
+SCI.US,D,20220609,000000,70.1725,70.6386,68.344,68.3539,816895.26241551,0
+SCI.US,D,20220610,000000,67.7017,68.3144,66.6935,67.8598,946330.88981375,0
+SCI.US,D,20220613,000000,66.2191,66.99,64.9046,65.0627,1070077.2058636,0
+SCI.US,D,20220614,000000,65.1222,66.3326,64.6262,65.0429,956166.97782991,0
+SCI.US,D,20220615,000000,65.3008,66.3783,64.9239,65.7969,980958.52663656,0
+SCI.US,D,20220616,000000,65.0627,65.2214,62.5924,63.0388,1080346.4709581,0
+SCI.US,D,20220617,000000,63.3761,63.8226,62.5229,63.5745,2555672.4297013,0
+SCI.US,D,20220621,000000,64.393,65.4398,64.3831,64.7453,791201.77845234,0
+SCI.US,D,20220622,000000,63.8127,65.7175,63.7442,65.2413,685466.77026539,0
+SCI.US,D,20220623,000000,65.2413,66.4318,65.0429,66.3227,786066.2710052,0
+SCI.US,D,20220624,000000,66.4814,68.1879,66.0846,68.0192,1371627.0104275,0
+SCI.US,D,20220627,000000,68.2573,68.9022,67.5629,68.3069,659561.43623223,0
+SCI.US,D,20220628,000000,68.7831,69.7157,67.9002,67.92,642618.79743361,0
+SCI.US,D,20220629,000000,68.039,68.7583,67.6422,68.6641,849094.41942073,0
+SCI.US,D,20220630,000000,68.1482,68.9022,67.8208,68.5748,1060800.2961955,0
+SCI.US,D,20220701,000000,68.2077,69.4677,67.6606,69.4478,874890.89480731,0
+SCI.US,D,20220705,000000,68.6145,69.3884,67.5629,69.3586,883719.5326345,0
+SCI.US,D,20220706,000000,69.1998,69.8397,68.4657,69.5272,900665.19528441,0
+SCI.US,D,20220707,000000,69.8347,70.4796,69.0212,70.182,1068982.8377963,0
+SCI.US,D,20220708,000000,70.2019,70.9864,69.9539,70.0729,871575.74583899,0
+SCI.US,D,20220711,000000,69.4478,70.3904,68.7534,69.19,905324.95012801,0
+SCI.US,D,20220712,000000,68.9617,69.9439,68.4557,68.6045,659747.90706202,0
+SCI.US,D,20220713,000000,67.9994,68.9255,67.9498,68.3466,902864.54312537,0
+SCI.US,D,20220714,000000,67.4537,68.4855,67.3369,68.1482,833021.64184426,0
+SCI.US,D,20220715,000000,68.8129,69.6761,68.3466,69.1998,857081.41863783,0
+SCI.US,D,20220718,000000,69.4082,69.6661,68.1482,68.1978,782073.77934708,0
+SCI.US,D,20220719,000000,68.9419,70.4499,68.8625,70.2515,888246.23802117,0
+SCI.US,D,20220720,000000,70.1324,71.2039,69.6661,71.0055,812539.08113114,0
+SCI.US,D,20220721,000000,70.7574,71.69,70.1423,71.561,785316.35588436,0
+SCI.US,D,20220722,000000,71.9282,72.325,70.6086,71.3725,645918.82714547,0
+SCI.US,D,20220725,000000,71.561,72.1166,70.9857,72.0968,788103.33882672,0
+SCI.US,D,20220726,000000,71.9083,72.2903,71.4619,71.9282,801145.20945647,0
+SCI.US,D,20220727,000000,72.0174,73.3171,71.9579,73.1484,816778.52064492,0
+SCI.US,D,20220728,000000,73.0096,73.6743,71.5809,73.6247,1051031.240616,0
+SCI.US,D,20220729,000000,73.4461,74.1604,72.573,73.8727,1100839.1111755,0
+SCI.US,D,20220801,000000,73.6545,74.5225,73.3568,74.4184,1017916.0371482,0
+SCI.US,D,20220802,000000,74.4084,74.4282,73.069,73.1186,1530788.431222,0
+SCI.US,D,20220803,000000,71.6801,71.7231,65.6183,65.9853,3930624.6686014,0
+SCI.US,D,20220804,000000,65.9853,66.2681,63.902,64.269,2310271.7779608,0
+SCI.US,D,20220805,000000,63.7035,64.4228,63.2967,64.1896,1455997.5012739,0
+SCI.US,D,20220808,000000,64.2492,64.9239,64.1698,64.5071,1241938.0602422,0
+SCI.US,D,20220809,000000,64.4972,65.2066,64.2988,64.7751,1050157.3475921,0
+SCI.US,D,20220810,000000,65.4794,66.1441,64.9337,65.9755,852304.74154421,0
+SCI.US,D,20220811,000000,65.9755,67.4537,65.6878,65.9259,1169785.9445231,0
+SCI.US,D,20220812,000000,65.7771,66.9378,65.5488,66.799,671269.78844146,0
+SCI.US,D,20220815,000000,66.67,67.6323,66.67,66.9577,695056.41066816,0
+SCI.US,D,20220816,000000,67.4041,69.1502,67.2653,68.5649,1406104.9628782,0
+SCI.US,D,20220817,000000,68.3069,68.5053,67.5629,67.6918,715086.40163765,0
+SCI.US,D,20220818,000000,67.5728,67.8506,67.0668,67.6918,643371.73640575,0
+SCI.US,D,20220819,000000,67.5529,67.6819,66.4517,66.7592,934039.44201302,0
+SCI.US,D,20220822,000000,66.1045,66.5212,65.281,65.3702,857420.08998273,0
+SCI.US,D,20220823,000000,65.1917,65.5191,64.527,64.9337,888600.02862253,0
+SCI.US,D,20220824,000000,64.8743,65.4,64.1798,64.7453,843459.97651012,0
+SCI.US,D,20220825,000000,64.7155,65.3406,64.5171,65.023,770679.9076724,0
+SCI.US,D,20220826,000000,65.0032,65.0131,63.4059,63.4159,867131.69238767,0
+SCI.US,D,20220829,000000,62.9892,63.3117,62.4138,62.4336,794714.48570518,0
+SCI.US,D,20220830,000000,62.7908,63.0834,62.007,62.0963,950118.26729207,0
+SCI.US,D,20220831,000000,62.3047,62.5378,61.1241,61.2232,1027215.3878268,0
+SCI.US,D,20220901,000000,60.9157,61.7094,60.9157,61.511,899582.65652127,0
+SCI.US,D,20220902,000000,61.7987,62.3443,60.8661,61.0943,832969.22842183,0
+SCI.US,D,20220906,000000,61.4415,62.2947,61.1339,61.4712,1050100.902368,0
+SCI.US,D,20220907,000000,61.4018,62.6816,61.2976,62.4931,1007048.3155986,0
+SCI.US,D,20220908,000000,62.0169,62.3642,61.3622,61.9475,911815.14295473,0
+SCI.US,D,20220909,000000,62.0765,62.8652,61.7987,62.6916,849243.59608455,0
+SCI.US,D,20220912,000000,62.89,63.5199,62.4336,63.2174,1130710.7301555,0
+SCI.US,D,20220913,000000,62.3344,62.8504,61.635,61.6796,997469.76265062,0
+SCI.US,D,20220914,000000,61.7493,61.7493,60.1356,60.6138,805995.9562344,0
+SCI.US,D,20220915,000000,60.7134,61.4406,60.4942,60.7433,829638.73986515,0
+SCI.US,D,20220916,000000,60.4345,60.7532,59.2092,60.3647,1953694.4355507,0
+SCI.US,D,20220919,000000,60.0958,61.0172,60.0958,60.813,778637.74896059,0
+SCI.US,D,20220920,000000,60.4146,60.4843,59.3387,59.9464,1116596.7392771,0
+SCI.US,D,20220921,000000,60.2452,61.0222,58.6713,58.6813,1126104.6499292,0
+SCI.US,D,20220922,000000,58.253,58.4622,57.2569,57.5856,1056894.9710923,0
+SCI.US,D,20220923,000000,57.1572,57.7748,56.7289,57.725,1043565.2236909,0
+SCI.US,D,20220926,000000,57.6553,58.3825,57.2942,57.6453,1234086.8475291,0
+SCI.US,D,20220927,000000,58.1036,58.2231,56.6293,56.9281,1149779.5582712,0
+SCI.US,D,20220928,000000,56.8484,58.5219,56.6891,58.2231,1157424.235667,0
+SCI.US,D,20220929,000000,57.8844,58.4124,56.7638,57.7748,1098920.1168759,0
+SCI.US,D,20220930,000000,57.9143,58.4821,57.4561,57.5158,2262525.3477794,0
+SCI.US,D,20221003,000000,57.9043,59.4782,57.8595,59.1196,1629650.4647199,0
+SCI.US,D,20221004,000000,59.7671,61.3509,59.7571,61.2911,1203934.7942681,0
+SCI.US,D,20221005,000000,61.0919,62.0183,60.9525,61.6896,1290417.5288203,0
+SCI.US,D,20221006,000000,61.5003,61.6995,60.6536,60.7732,835581.81145847,0
+SCI.US,D,20221007,000000,60.7532,60.9325,59.2591,59.7671,791802.85721645,0
+SCI.US,D,20221010,000000,59.7671,60.6437,59.5131,60.3747,980288.57747501,0
+SCI.US,D,20221011,000000,60.1755,61.1318,59.8268,60.6835,1079105.1933778,0
+SCI.US,D,20221012,000000,61.0023,61.4206,60.5988,60.9325,942942.59667387,0
+SCI.US,D,20221013,000000,59.9763,62.5064,59.8418,61.7992,959091.28749312,0
+SCI.US,D,20221014,000000,62.108,62.7355,60.1157,60.2253,937389.03720525,0
+SCI.US,D,20221017,000000,60.9923,61.5003,60.544,60.6835,962185.29875167,0
+SCI.US,D,20221018,000000,61.6398,61.8988,60.8429,61.7892,930705.08945723,0
+SCI.US,D,20221019,000000,61.2613,61.2613,58.5518,59.3985,1307654.4442353,0
+SCI.US,D,20221020,000000,59.538,59.6475,57.2917,57.6553,1573340.8652705,0
+SCI.US,D,20221021,000000,57.486,58.7012,56.7488,58.3625,1219933.9044003,0
+SCI.US,D,20221024,000000,58.6913,59.4135,58.0836,58.2928,944061.94208375,0
+SCI.US,D,20221025,000000,58.2331,60.5739,57.9541,60.4843,1289124.5091898,0
+SCI.US,D,20221026,000000,60.7433,61.6497,60.0559,60.9026,705993.73770464,0
+SCI.US,D,20221027,000000,61.2613,61.3808,58.9503,59.02,1281361.3719211,0
+SCI.US,D,20221028,000000,59.2889,61.1716,58.9005,61.0023,1013726.3863652,0
+SCI.US,D,20221031,000000,60.8329,61.2613,60.1257,60.3747,1121155.4365922,0
+SCI.US,D,20221101,000000,60.9923,61.3808,59.9715,60.9126,1944578.0448178,0
+SCI.US,D,20221102,000000,66.0825,67.8755,64.8373,67.2579,3036454.8187379,0
+SCI.US,D,20221103,000000,66.71,68.1743,65.8235,66.9391,1933788.1574048,0
+SCI.US,D,20221104,000000,68.4333,69.3697,67.2828,69.2202,1988799.7177377,0
+SCI.US,D,20221107,000000,69.4095,70.7144,69.0808,70.7044,1085825.281426,0
+SCI.US,D,20221108,000000,70.5401,72.1488,70.3757,71.6607,1473627.7691425,0
+SCI.US,D,20221109,000000,71.3818,71.7454,69.4593,69.8179,1524126.8114328,0
+SCI.US,D,20221110,000000,71.342,71.9496,70.6347,71.0332,851718.45551098,0
+SCI.US,D,20221111,000000,71.073,71.2822,68.9612,69.2999,1245036.3546014,0
+SCI.US,D,20221114,000000,69.3298,70.4654,69.1804,69.2402,1042578.3927152,0
+SCI.US,D,20221115,000000,69.798,71.2025,69.5888,70.8638,905797.39531844,0
+SCI.US,D,20221116,000000,70.7941,71.5711,70.4056,70.6646,728705.90860448,0
+SCI.US,D,20221117,000000,69.6386,69.9773,68.8915,69.9076,700436.16264711,0
+SCI.US,D,20221118,000000,70.4056,70.8539,69.3796,70.057,616085.70580845,0
+SCI.US,D,20221121,000000,69.8378,70.3658,69.5639,70.1765,841714.61962798,0
+SCI.US,D,20221122,000000,70.1466,70.7841,69.529,70.7642,681381.18935105,0
+SCI.US,D,20221123,000000,71.3519,71.5262,70.5849,70.8937,371957.9777575,0
+SCI.US,D,20221125,000000,70.8937,71.2922,70.5401,71.1328,418037.86444747,0
+SCI.US,D,20221128,000000,70.7244,71.7902,70.1068,70.2562,840780.99520539,0
+SCI.US,D,20221129,000000,70.047,70.8738,69.1505,70.306,657335.84293162,0
+SCI.US,D,20221130,000000,69.9773,71.1826,69.0708,71.1726,1067874.5950814,0
+SCI.US,D,20221201,000000,71.4515,71.9759,70.1665,70.7343,912894.94872464,0
+SCI.US,D,20221202,000000,70.2363,71.3918,70.1914,70.7543,644311.28028777,0
+SCI.US,D,20221205,000000,69.9972,70.0022,68.5628,69.0907,751916.01252971,0
+SCI.US,D,20221206,000000,69.3099,69.7283,68.6624,69.2999,674538.62584091,0
+SCI.US,D,20221207,000000,68.9812,69.6984,68.6325,68.6624,763176.72774292,0
+SCI.US,D,20221208,000000,68.9114,69.4493,68.5379,69.0907,506502.29212893,0
+SCI.US,D,20221209,000000,68.9314,69.6635,68.8417,68.8517,439767.21996052,0
+SCI.US,D,20221212,000000,68.8517,69.2501,68.3536,69.1007,520239.62180509,0
+SCI.US,D,20221213,000000,70.3359,70.6148,68.8019,69.28,1138782.8680292,0
+SCI.US,D,20221214,000000,69.39,70.54,69,69.35,919770,0
+SCI.US,D,20221215,000000,69,69.41,67.98,69.22,1087637,0
+SCI.US,D,20221216,000000,68.53,68.84,67.42,68.1,2015047,0
+SCI.US,D,20221219,000000,68,68.72,67.74,68.07,775445,0
+SCI.US,D,20221220,000000,67.93,68.97,67.635,68.57,1385133,0
+SCI.US,D,20221221,000000,68.99,70.445,68.73,69.47,1022086,0
+SCI.US,D,20221222,000000,69.27,69.69,68.62,69.64,929636,0
+SCI.US,D,20221223,000000,69.67,70.57,69.6081,70.23,660077,0
+SCI.US,D,20221227,000000,70.34,70.76,70.17,70.48,562690,0
+SCI.US,D,20221228,000000,70.49,71.21,69.33,69.35,668761,0
+SCI.US,D,20221229,000000,69.42,70.27,69.2101,69.77,537921,0
+SCI.US,D,20221230,000000,69.47,69.92,68.435,69.14,1068059,0
+SCI.US,D,20230103,000000,69.34,69.61,66.54,67.72,1645558,0
+SCI.US,D,20230104,000000,67.66,68.42,67.3,68.16,1137032,0
+SCI.US,D,20230105,000000,67.56,68.1,67.14,68.02,726360,0
+SCI.US,D,20230106,000000,68.51,69.53,68.505,69.32,590362,0
+SCI.US,D,20230109,000000,69.25,70.705,69,69.98,940018,0
+SCI.US,D,20230110,000000,69.7,70.82,69.7,70.82,564147,0
+SCI.US,D,20230111,000000,71.17,71.54,70.26,71.43,928399,0
+SCI.US,D,20230112,000000,71.75,72.24,71.04,71.23,824151,0
+SCI.US,D,20230113,000000,70.92,71.7,70.6,71.15,530238,0
+SCI.US,D,20230117,000000,71.22,71.91,69.84,69.93,870864,0
+SCI.US,D,20230118,000000,69.93,70.57,69.369,69.37,537819,0
+SCI.US,D,20230119,000000,69.26,70.01,68.88,69.42,716553,0
+SCI.US,D,20230120,000000,69.76,70.295,69.3439,70.24,909370,0
+SCI.US,D,20230123,000000,70.44,71.12,70.13,71,794687,0
+SCI.US,D,20230124,000000,70.44,71.735,70.43,70.8,828541,0
+SCI.US,D,20230125,000000,70.58,71.17,69.65,71.16,782465,0
+SCI.US,D,20230126,000000,71.48,71.995,71.37,71.9,685438,0
+SCI.US,D,20230127,000000,71.99,72.97,71.63,72.82,964692,0
+SCI.US,D,20230130,000000,72.65,73.36,71.9812,72.22,909063,0
+SCI.US,D,20230131,000000,72.39,74.23,72.39,74.15,1128734,0
+SCI.US,D,20230201,000000,73.96,74.555,73.32,74.25,1126086,0
+SCI.US,D,20230202,000000,74.09,74.66,73.08,73.31,1213174,0
+SCI.US,D,20230203,000000,73.45,74.19,73.19,73.81,629218,0
+SCI.US,D,20230206,000000,73.51,73.77,71.99,72.16,936393,0
+SCI.US,D,20230207,000000,71.74,72.1,70.75,71.43,716414,0
+SCI.US,D,20230208,000000,71.17,71.56,70.48,71,751523,0
+SCI.US,D,20230209,000000,71.44,71.815,70.23,70.23,774231,0
+SCI.US,D,20230210,000000,70.09,71.45,70.08,71.23,770199,0
+SCI.US,D,20230213,000000,71.08,72.19,71.07,72.11,616382,0
+SCI.US,D,20230214,000000,72.33,72.85,71.98,72.52,1266750,0
+SCI.US,D,20230215,000000,72.38,73.32,67.35,70.01,2189840,0
+SCI.US,D,20230216,000000,69.97,72.19,69.49,71.55,1472044,0
+SCI.US,D,20230217,000000,71.81,72.26,70.93,71.43,1126440,0
+SCI.US,D,20230221,000000,70.82,71.62,70.54,70.68,1462183,0
+SCI.US,D,20230222,000000,70.62,71.27,70.29,70.46,788811,0
+SCI.US,D,20230223,000000,70.69,71.335,69.57,69.61,1149316,0
+SCI.US,D,20230224,000000,69.16,69.41,68.34,68.68,945758,0
+SCI.US,D,20230227,000000,68.6,69.75,68.09,68.2,869267,0
+SCI.US,D,20230228,000000,67.86,68.3389,67.52,67.53,855922,0
+SCI.US,D,20230301,000000,67.31,67.83,66.91,67.05,799610,0
+SCI.US,D,20230302,000000,66.99,67.53,66.65,66.93,727755,0
+SCI.US,D,20230303,000000,67.13,67.69,66.795,67.6,617210,0
+SCI.US,D,20230306,000000,67.56,67.62,67.04,67.18,721720,0
+SCI.US,D,20230307,000000,67.22,67.32,66.24,66.26,664026,0
+SCI.US,D,20230308,000000,66.08,66.72,65.65,66,664164,0
+SCI.US,D,20230309,000000,65.95,66.2,65.225,65.25,674822,0
+SCI.US,D,20230310,000000,65.04,65.735,64.4352,64.63,1218552,0
+SCI.US,D,20230313,000000,64.14,64.785,63.72,63.74,939920,0
+SCI.US,D,20230314,000000,64.57,65.39,64.23,65.06,1084985,0
+SCI.US,D,20230315,000000,63.95,65.47,63.63,65.42,1096545,0
+SCI.US,D,20230316,000000,65.16,66.13,64.42,65.92,977571,0
+SCI.US,D,20230317,000000,65.04,65.455,64.5,65.16,1872695,0
+SCI.US,D,20230320,000000,65.62,65.89,65.03,65.4,768366,0
+SCI.US,D,20230321,000000,66.07,66.57,65.52,65.92,806961,0
+SCI.US,D,20230322,000000,65.92,66.14,64.86,64.87,972783,0
+SCI.US,D,20230323,000000,65.08,66.085,64.86,65.15,1185417,0
+SCI.US,D,20230324,000000,64.85,66.42,64.43,66.4,1479480,0
+SCI.US,D,20230327,000000,66.71,67.49,66.525,66.8,1269825,0
+SCI.US,D,20230328,000000,66.93,67.24,66.15,66.45,1091193,0
+SCI.US,D,20230329,000000,66.65,67.33,66.63,67.21,1084401,0
+SCI.US,D,20230330,000000,67.26,68.01,67.165,67.9,836533,0
+SCI.US,D,20230331,000000,68.39,68.92,68.39,68.78,1001993,0
+SCI.US,D,20230403,000000,68.92,69.51,68.44,69.13,809511,0
+SCI.US,D,20230404,000000,69.16,69.3599,68.475,69.21,660626,0
+SCI.US,D,20230405,000000,69.35,70.39,69.35,70.27,750079,0
+SCI.US,D,20230406,000000,70.3,70.3,68.98,69.84,1156733,0
+SCI.US,D,20230410,000000,69.46,70.21,68.47,70.14,1188208,0
+SCI.US,D,20230411,000000,70.11,72.295,69.965,72.1,1320492,0
+SCI.US,D,20230412,000000,72.2,72.385,71.21,71.46,954916,0
+SCI.US,D,20230413,000000,71.74,71.8825,70.855,71.78,852974,0
+SCI.US,D,20230414,000000,71.55,72.24,71.09,71.23,693957,0
+SCI.US,D,20230417,000000,71.28,71.36,70.6,71.23,594356,0
+SCI.US,D,20230418,000000,71.16,71.4045,70.68,70.8,732051,0
+SCI.US,D,20230419,000000,70.9,71.36,70.4,70.64,565123,0
+SCI.US,D,20230420,000000,70.39,70.6,70.19,70.36,397202,0
+SCI.US,D,20230421,000000,70.58,70.72,70.23,70.55,662007,0
+SCI.US,D,20230424,000000,70.39,70.79,70.13,70.26,590014,0
+SCI.US,D,20230425,000000,70.21,70.21,69.48,69.6,714021,0
+SCI.US,D,20230426,000000,69.41,70.255,69.18,70.14,1062701,0
+SCI.US,D,20230427,000000,69.92,70.32,69.45,70.08,809148,0
+SCI.US,D,20230428,000000,70.1,70.805,69.96,70.19,966319,0
+SCI.US,D,20230501,000000,70.49,71.785,70.01,71.6,1599667,0
+SCI.US,D,20230502,000000,68,69.02,65.14,68.08,3682894,0
+SCI.US,D,20230503,000000,68.17,69.48,66,66.2,1912634,0
+SCI.US,D,20230504,000000,65.86,66.2729,64.67,64.79,1222459,0
+SCI.US,D,20230505,000000,65.33,65.95,64.95,65.08,787178,0
+SCI.US,D,20230508,000000,65,65.62,64.8,65.56,911752,0
+SCI.US,D,20230509,000000,65.6,66.19,65.34,66.01,631438,0
+SCI.US,D,20230510,000000,66.19,66.76,65.73,66.73,549612,0
+SCI.US,D,20230511,000000,66.3,66.73,65.435,66.02,636963,0
+SCI.US,D,20230512,000000,66.27,66.6899,65.37,66.08,582596,0
+SCI.US,D,20230515,000000,65.98,66.26,65.37,65.61,534405,0
+SCI.US,D,20230516,000000,65.3,65.31,64.86,64.99,718980,0
+SCI.US,D,20230517,000000,65.28,65.73,64.87,65.39,844517,0
+SCI.US,D,20230518,000000,65.38,65.575,65.01,65.47,577991,0
+SCI.US,D,20230519,000000,65.61,65.75,65.2,65.5,851498,0
+SCI.US,D,20230522,000000,65.53,65.68,64.7,64.84,1015524,0
+SCI.US,D,20230523,000000,64.59,64.59,62.72,63.87,1499479,0
+SCI.US,D,20230524,000000,63.75,64.005,63.15,63.61,1019607,0
+SCI.US,D,20230525,000000,63.74,63.96,62.86,62.92,669712,0
+SCI.US,D,20230526,000000,63.42,64.53,62.9,64.37,899065,0
+SCI.US,D,20230530,000000,64.29,64.81,64.04,64.62,957761,0
+SCI.US,D,20230531,000000,64.56,64.56,63.35,63.61,1195681,0
+SCI.US,D,20230601,000000,63.85,64.155,63.4708,63.87,1169119,0
+SCI.US,D,20230602,000000,64.23,64.71,63.99,64.64,883927,0
+SCI.US,D,20230605,000000,64.35,64.35,63.38,63.56,821630,0
+SCI.US,D,20230606,000000,63.23,64.77,63.2,64.73,905388,0
+SCI.US,D,20230607,000000,64.61,65.26,64.49,65.17,705735,0
+SCI.US,D,20230608,000000,65.17,65.28,64.38,64.4,791657,0
+SCI.US,D,20230609,000000,64.31,64.81,63.7,64.07,721356,0
+SCI.US,D,20230612,000000,64.27,64.97,64.0912,64.95,574807,0
+SCI.US,D,20230613,000000,65.38,67.08,64.99,66.7,1128191,0
+SCI.US,D,20230614,000000,66.58,67.09,65.57,65.73,957886,0
+SCI.US,D,20230615,000000,64.89,66.3,64.5,66.24,815961,0
+SCI.US,D,20230616,000000,66.43,66.84,65.8501,66.21,1946578,0
+SCI.US,D,20230620,000000,65.89,66.165,64.89,65.32,790584,0
+SCI.US,D,20230621,000000,65.17,65.914,64.81,65.68,752671,0
+SCI.US,D,20230622,000000,65.79,65.79,64.8501,65.5,801472,0
+SCI.US,D,20230623,000000,64.98,65.52,63.41,63.57,2030168,0
+SCI.US,D,20230626,000000,63.37,64.7,63.37,64.1,758668,0
+SCI.US,D,20230627,000000,63.97,64.58,63.87,64.1,617567,0
+SCI.US,D,20230628,000000,63.99,64.27,63.75,64.07,794852,0
+SCI.US,D,20230629,000000,64.01,65.14,63.945,64.79,650144,0
+SCI.US,D,20230630,000000,64.98,65.0754,64.53,64.59,1604544,0
+SCI.US,D,20230703,000000,64.1,65.91,64.05,65.51,730690,0
+SCI.US,D,20230705,000000,65.22,65.365,64.11,64.23,841055,0
+SCI.US,D,20230706,000000,63.8,64.48,63.475,64.38,978037,0
+SCI.US,D,20230707,000000,64.51,65.385,64.29,64.41,1064888,0
+SCI.US,D,20230710,000000,64.41,65.305,64.17,64.19,623314,0
+SCI.US,D,20230711,000000,64.38,65.705,64.21,65.6,855945,0
+SCI.US,D,20230712,000000,66.21,66.48,65.66,66.34,877160,0
+SCI.US,D,20230713,000000,66.45,67.02,65.81,66.74,879981,0
+SCI.US,D,20230714,000000,66.98,67.14,65.85,67.08,850494,0
+SCI.US,D,20230717,000000,66.81,67.03,65.11,65.73,1529510,0
+SCI.US,D,20230718,000000,65.87,66.01,64.82,65.7,1433471,0
+SCI.US,D,20230719,000000,65.57,66.669,64.46,66.62,2549831,0
+SCI.US,D,20230720,000000,67,67.67,66.09,67.49,1055541,0
+SCI.US,D,20230721,000000,67.84,67.91,66.76,66.81,989164,0
+SCI.US,D,20230724,000000,66.77,67,66.075,66.16,970906,0
+SCI.US,D,20230725,000000,66.03,67.69,65.92,67.55,756940,0
+SCI.US,D,20230726,000000,67.54,67.92,67,67.31,1031203,0
+SCI.US,D,20230727,000000,67.31,67.52,66.56,66.97,748926,0
+SCI.US,D,20230728,000000,67.34,67.51,66.4,66.84,721216,0
+SCI.US,D,20230731,000000,67.09,67.09,66.185,66.65,923980,0
+SCI.US,D,20230801,000000,66.56,67.79,66.22,67.28,1288721,0
+SCI.US,D,20230802,000000,65,65.9145,63.12,63.67,2849449,0
+SCI.US,D,20230803,000000,63.49,64.88,63.275,64.67,1361614,0
+SCI.US,D,20230804,000000,64.9,66.46,64.565,65.23,918659,0
+SCI.US,D,20230807,000000,65.22,65.5,62.82,62.9,1040166,0
+SCI.US,D,20230808,000000,62.68,63.31,61.93,63.12,936784,0
+SCI.US,D,20230809,000000,63.24,63.762,62.735,63.08,593012,0
+SCI.US,D,20230810,000000,63.35,64.51,63.35,63.49,969263,0
+SCI.US,D,20230811,000000,63.39,64.44,63.33,63.57,640154,0
+SCI.US,D,20230814,000000,63.41,63.48,61.812,62.78,989049,0
+SCI.US,D,20230815,000000,62.32,62.685,61.86,62.22,876082,0
+SCI.US,D,20230816,000000,62.04,62.34,61.78,62.13,609273,0
+SCI.US,D,20230817,000000,62.1,62.67,62.04,62.1,666039,0
+SCI.US,D,20230818,000000,61.78,62.37,61.6,61.82,810607,0
+SCI.US,D,20230821,000000,61.7,62.39,61.7,62.07,655099,0
+SCI.US,D,20230822,000000,62.05,62.62,61.52,61.73,597539,0
+SCI.US,D,20230823,000000,61.92,62.89,61.74,62.73,592923,0
+SCI.US,D,20230824,000000,62.1,63.11,61.93,62.94,643235,0
+SCI.US,D,20230825,000000,63.2,63.5025,62.77,63.23,673633,0
+SCI.US,D,20230828,000000,63.53,64.155,63.32,63.67,608265,0
+SCI.US,D,20230829,000000,63.67,63.84,62.72,63.56,902980,0
+SCI.US,D,20230830,000000,63.72,63.96,63.57,63.68,614212,0
+SCI.US,D,20230831,000000,63.67,63.83,63.05,63.11,738087,0
+SCI.US,D,20230901,000000,63.44,63.905,63.068,63.81,786172,0
+SCI.US,D,20230905,000000,63.45,63.7,61.875,62.13,1116857,0
+SCI.US,D,20230906,000000,61.92,62.62,61.535,61.98,573761,0
+SCI.US,D,20230907,000000,61.89,62.06,60.475,60.76,1353707,0
+SCI.US,D,20230908,000000,60.92,61.36,60.61,61.12,701447,0
+SCI.US,D,20230911,000000,61.27,61.44,60.04,60.75,879641,0
+SCI.US,D,20230912,000000,60.67,61.13,60.47,60.99,681893,0
+SCI.US,D,20230913,000000,60.91,61.24,60.72,60.9,834974,0
+SCI.US,D,20230914,000000,60.96,61.62,60.72,61.6,679193,0
+SCI.US,D,20230915,000000,61.65,61.69,60.4,60.74,2258268,0
+SCI.US,D,20230918,000000,60.91,61.115,60.46,60.94,800268,0
+SCI.US,D,20230919,000000,60.74,60.765,60.25,60.31,872811,0
+SCI.US,D,20230920,000000,60.45,61.665,60.33,60.93,662849,0
+SCI.US,D,20230921,000000,60.69,60.69,59.303,59.35,686955,0
+SCI.US,D,20230922,000000,59.38,59.7,59.13,59.13,884907,0
+SCI.US,D,20230925,000000,59,59.45,58.475,58.53,720042,0
+SCI.US,D,20230926,000000,58.25,58.46,57.58,57.72,1224133,0
+SCI.US,D,20230927,000000,57.85,58.08,56.56,56.96,1385996,0
+SCI.US,D,20230928,000000,56.92,57.14,56.08,56.57,1514047,0
+SCI.US,D,20230929,000000,57.02,57.95,57.015,57.14,2164496,0
+SCI.US,D,20231002,000000,56.97,57.13,55.01,55.64,1648638,0
+SCI.US,D,20231003,000000,54.77,55.19,54.16,54.9,1965626,0
+SCI.US,D,20231004,000000,54.75,55.075,54.51,54.95,995233,0
+SCI.US,D,20231005,000000,54.86,55.18,54.065,54.65,965490,0
+SCI.US,D,20231006,000000,54.49,54.98,54.24,54.5,629917,0
+SCI.US,D,20231009,000000,54.41,55.4269,54.34,55.32,809605,0
+SCI.US,D,20231010,000000,55.2,55.87,54.955,55.66,1231120,0
+SCI.US,D,20231011,000000,55.7,55.8538,54.645,55.01,965504,0
+SCI.US,D,20231012,000000,54.97,55.1,53.25,53.67,804308,0
+SCI.US,D,20231013,000000,53.76,54.23,53.695,53.84,914538,0
+SCI.US,D,20231016,000000,54.15,55.5,53.89,55.28,783805,0
+SCI.US,D,20231017,000000,55.08,56.773,55.065,56.31,1211706,0
+SCI.US,D,20231018,000000,56.06,56.33,55.64,55.81,907706,0
+SCI.US,D,20231019,000000,55.66,56.08,54.54,54.73,1623058,0
+SCI.US,D,20231020,000000,54.7,54.97,53.71,53.94,945484,0
+SCI.US,D,20231023,000000,53.67,54.58,53.5,53.53,1061855,0
+SCI.US,D,20231024,000000,53.7,54.55,53.57,54.16,702347,0
+SCI.US,D,20231025,000000,53.87,54.38,53.7,53.81,563396,0
+SCI.US,D,20231026,000000,53.92,54.75,53.82,54.37,804904,0
+SCI.US,D,20231027,000000,54.35,54.37,53.31,53.61,720897,0
+SCI.US,D,20231030,000000,54.09,54.7,53.95,54.08,806324,0
+SCI.US,D,20231031,000000,54.33,54.7399,54.15,54.42,804042,0
+SCI.US,D,20231101,000000,54.57,54.57,52.89,53.52,1794700,0
+SCI.US,D,20231102,000000,56.99,61.24,56.38,60.79,2804076,0
+SCI.US,D,20231103,000000,60.84,60.89,58.88,59.09,1539394,0
+SCI.US,D,20231106,000000,58.83,59.27,57.79,59.09,1324987,0
+SCI.US,D,20231107,000000,58.89,59.0225,58.32,58.55,984674,0
+SCI.US,D,20231108,000000,58.62,58.71,57.5,58.14,1046433,0
+SCI.US,D,20231109,000000,58.31,58.54,57.2,57.27,923208,0
+SCI.US,D,20231110,000000,57.43,58.283,57.025,57.94,937416,0
+SCI.US,D,20231113,000000,57.7,58.408,57.49,58.31,789020,0
+SCI.US,D,20231114,000000,59.35,60.69,59.09,60.65,867223,0
+SCI.US,D,20231115,000000,60.62,61.56,60.33,60.54,1177240,0
+SCI.US,D,20231116,000000,60.32,60.6,59.54,59.77,719192,0
+SCI.US,D,20231117,000000,60.22,60.945,60.175,60.8,869681,0
+SCI.US,D,20231120,000000,60.66,60.825,60.26,60.37,664527,0
+SCI.US,D,20231121,000000,60.32,60.81,60.03,60.39,526638,0
+SCI.US,D,20231122,000000,60.86,61.14,60.23,61.01,646314,0
+SCI.US,D,20231124,000000,61.08,61.63,60.87,61.33,352694,0
+SCI.US,D,20231127,000000,60.94,61.585,60.8,61.16,799650,0
+SCI.US,D,20231128,000000,61.01,61.09,60.6,60.61,496984,0
+SCI.US,D,20231129,000000,61.01,61.67,60.9,61.02,679525,0
+SCI.US,D,20231130,000000,61.35,61.86,61.025,61.27,1033942,0
+SCI.US,D,20231201,000000,61.31,61.73,60.65,61.54,698380,0
+SCI.US,D,20231204,000000,61.38,64.38,61.38,64.28,1786740,0
+SCI.US,D,20231205,000000,63.88,65.07,63.88,64.6,1328401,0
+SCI.US,D,20231206,000000,64.74,65.23,64.59,65.2,956791,0
+SCI.US,D,20231207,000000,65.2,65.745,64.9,65.23,903992,0
+SCI.US,D,20231208,000000,65.31,66.06,64.77,65.26,973200,0
+SCI.US,D,20231211,000000,65.17,66.39,64.83,66.18,965244,0
+SCI.US,D,20231212,000000,66.2,66.6,65.83,66.18,605138,0
+SCI.US,D,20231213,000000,66.05,67.46,65.5695,67.39,1020765,0
+SCI.US,D,20231214,000000,68.19,69.2585,67.86,68.84,1250743,0
+SCI.US,D,20231215,000000,68.49,68.91,67.515,68.16,2640858,0
+SCI.US,D,20231218,000000,68.39,69.03,68.01,68.87,884816,0
+SCI.US,D,20231219,000000,69.27,69.515,68.8419,68.99,654631,0
+SCI.US,D,20231220,000000,68.87,69.005,67.77,67.83,713915,0
+SCI.US,D,20231221,000000,68.35,68.43,67.535,68.13,528291,0
+SCI.US,D,20231222,000000,68.28,68.835,67.98,68.36,437691,0
+SCI.US,D,20231226,000000,68.38,68.55,68.075,68.08,453807,0
+SCI.US,D,20231227,000000,68.26,68.76,68.19,68.7,742062,0
+SCI.US,D,20231228,000000,68.4,68.7699,68.18,68.6,500588,0
+SCI.US,D,20231229,000000,68.52,68.84,68.36,68.45,530160,0
+SCI.US,D,20240102,000000,68.24,69.36,67.86,69.07,781035,0
+SCI.US,D,20240103,000000,68.2,68.72,67.375,67.39,1048538,0
+SCI.US,D,20240104,000000,67.3,68.425,67.07,68.11,826881,0
+SCI.US,D,20240105,000000,67.68,68.7,67.295,67.6,1029269,0
+SCI.US,D,20240108,000000,67.45,68.085,67.35,67.68,762986,0
+SCI.US,D,20240109,000000,67.37,67.93,67.16,67.31,733410,0
+SCI.US,D,20240110,000000,67.17,67.21,66.06,66.63,596505,0
+SCI.US,D,20240111,000000,66.79,67.15,66,67.02,487637,0
+SCI.US,D,20240112,000000,67.56,68.36,67.27,68.23,1024937,0
+SCI.US,D,20240116,000000,67.63,68.5,67.4,68.27,700517,0
+SCI.US,D,20240117,000000,67.43,68.17,66.99,67.35,458063,0
+SCI.US,D,20240118,000000,67.55,67.905,67.05,67.54,471581,0
+SCI.US,D,20240119,000000,67.57,67.72,66.84,67.39,738424,0
+SCI.US,D,20240122,000000,67.76,69.185,67.45,69.09,903050,0
+SCI.US,D,20240123,000000,69.35,69.71,68.58,69.36,1108588,0
+SCI.US,D,20240124,000000,69.25,69.53,68.255,68.94,632563,0
+SCI.US,D,20240125,000000,69.62,70.18,69.34,69.98,847555,0
+SCI.US,D,20240126,000000,70.2,70.24,69.19,69.26,712672,0
+SCI.US,D,20240129,000000,69.22,69.29,68.23,69.17,908408,0
+SCI.US,D,20240130,000000,68.59,68.965,67.99,68.11,1061270,0
+SCI.US,D,20240131,000000,68.33,68.74,66.91,67.12,839210,0
+SCI.US,D,20240201,000000,67.32,68.17,66.74,68.15,581408,0
+SCI.US,D,20240202,000000,67.48,67.94,67.09,67.74,873507,0
+SCI.US,D,20240205,000000,67.35,67.67,66.39,67.25,880315,0
+SCI.US,D,20240206,000000,67.2,67.28,64.1,65.67,1416093,0
+SCI.US,D,20240207,000000,65.69,65.75,65.15,65.31,1092676,0
+SCI.US,D,20240208,000000,65.55,66.325,65.09,66.21,1398543,0
+SCI.US,D,20240209,000000,66.13,67.46,66.07,67.24,962047,0
+SCI.US,D,20240212,000000,67.35,68.625,67.35,68.14,938048,0
+SCI.US,D,20240213,000000,67.83,70.15,66.05,69.75,1844261,0
+SCI.US,D,20240214,000000,70.45,70.63,69.33,70.58,953494,0
+SCI.US,D,20240215,000000,70.89,71.765,70.21,71.38,888963,0
+SCI.US,D,20240216,000000,71.1,72.82,70.9,71.87,1579064,0
+SCI.US,D,20240220,000000,71.63,72.81,70.63,70.98,846814,0
+SCI.US,D,20240221,000000,70.98,71.865,70.855,71.79,594368,0
+SCI.US,D,20240222,000000,71.42,72.23,71.16,71.96,855159,0
+SCI.US,D,20240223,000000,71.79,72.9,71.56,72.65,815395,0
+SCI.US,D,20240226,000000,72.12,72.705,71.56,71.76,683715,0
+SCI.US,D,20240227,000000,71.87,71.87,71.29,71.71,577588,0
+SCI.US,D,20240228,000000,71.67,72.64,71.67,72.43,568843,0
+SCI.US,D,20240229,000000,72.9,73.42,72.43,73.19,962409,0
+SCI.US,D,20240301,000000,73.05,73.31,72.355,72.73,578204,0
+SCI.US,D,20240304,000000,73.01,73.84,72.565,73.67,682104,0
+SCI.US,D,20240305,000000,73.68,74.59,73.52,73.86,645465,0
+SCI.US,D,20240306,000000,74.54,75.69,74.21,75.55,1135153,0
+SCI.US,D,20240307,000000,75.75,75.97,74.72,74.88,780054,0
+SCI.US,D,20240308,000000,74.9,75.75,74.74,75.56,789354,0
+SCI.US,D,20240311,000000,75.37,75.7363,74.36,75.11,869725,0
+SCI.US,D,20240312,000000,74.92,75.72,74.92,75.36,486081,0
+SCI.US,D,20240313,000000,75.49,75.72,74.98,75.16,691316,0
+SCI.US,D,20240314,000000,74.77,75.11,72.14,72.72,1128493,0
+SCI.US,D,20240315,000000,72.39,73.73,72.145,72.47,1650510,0
+SCI.US,D,20240318,000000,72.53,73.29,72.36,72.5,707565,0
+SCI.US,D,20240319,000000,72.54,73.33,72.355,73.12,1015858,0
+SCI.US,D,20240320,000000,73.06,74.06,73.06,73.79,714987,0
+SCI.US,D,20240321,000000,73.98,74.72,73.79,73.82,736286,0
+SCI.US,D,20240322,000000,73.99,74.23,72.5,72.88,773582,0
+SCI.US,D,20240325,000000,72.88,73.28,72.33,72.76,664087,0
+SCI.US,D,20240326,000000,73.05,73.89,72.63,73.25,887846,0
+SCI.US,D,20240327,000000,73.78,74.69,73.78,74.22,736916,0
+SCI.US,D,20240328,000000,74.69,74.94,74.085,74.21,926450,0
+SCI.US,D,20240401,000000,74.04,74.04,72.84,73.35,911585,0
+SCI.US,D,20240402,000000,72.77,73.01,72.4,72.55,702769,0
+SCI.US,D,20240403,000000,72.55,72.61,71.79,71.9,578048,0
+SCI.US,D,20240404,000000,72.3,72.83,71.37,71.75,586515,0
+SCI.US,D,20240405,000000,71.45,72.71,71.45,72.49,535052,0
+SCI.US,D,20240408,000000,72.59,73.05,72.32,72.4,578221,0
+SCI.US,D,20240409,000000,72.56,73.14,71.5,72,522489,0
+SCI.US,D,20240410,000000,70.93,70.93,69.98,70.26,802770,0
+SCI.US,D,20240411,000000,70.3,70.74,69.89,70.52,718209,0
+SCI.US,D,20240412,000000,70.45,70.725,69.4,69.81,864531,0
+SCI.US,D,20240415,000000,70,70.545,69.11,69.75,725389,0
+SCI.US,D,20240416,000000,69.79,69.925,69.105,69.29,629941,0
+SCI.US,D,20240417,000000,69.55,69.615,68.45,68.51,508036,0
+SCI.US,D,20240418,000000,68.82,68.951,67.97,68.26,686034,0
+SCI.US,D,20240419,000000,68.37,68.93,67.96,68.79,1056062,0
+SCI.US,D,20240422,000000,69.4,69.67,68.856,69.55,935789,0
+SCI.US,D,20240423,000000,69.52,71.7064,69.385,70.98,809745,0
+SCI.US,D,20240424,000000,70.81,71.63,70.31,71.5,551809,0
+SCI.US,D,20240425,000000,71.39,71.46,70.72,70.84,596298,0
+SCI.US,D,20240426,000000,70.76,72.05,70.62,71.74,616044,0
+SCI.US,D,20240429,000000,71.88,73,71.855,72.91,780709,0
+SCI.US,D,20240430,000000,72.67,72.92,71.7,71.71,635651,0
+SCI.US,D,20240501,000000,71.31,72.68,71.055,71.4,1966022,0
+SCI.US,D,20240502,000000,72.88,72.88,68.12,69.6,1449482,0
+SCI.US,D,20240503,000000,69.94,70.185,67.19,67.59,1298466,0
+SCI.US,D,20240506,000000,67.89,68.1375,67.22,68.09,1036757,0
+SCI.US,D,20240507,000000,68.11,68.47,67.82,67.97,1182627,0
+SCI.US,D,20240508,000000,68.09,69.63,67.83,69.35,1440531,0
+SCI.US,D,20240509,000000,69.35,70.83,69.04,70.83,1041275,0
+SCI.US,D,20240510,000000,71.2,71.2,68.8,69.46,811741,0
+SCI.US,D,20240513,000000,69.72,70.59,69.38,70.13,655308,0
+SCI.US,D,20240514,000000,70.68,71.38,69.94,70,664099,0
+SCI.US,D,20240515,000000,70.36,70.7022,69.49,69.78,674804,0
+SCI.US,D,20240516,000000,69.67,70.82,69.67,70.78,653422,0
+SCI.US,D,20240517,000000,71.39,71.39,69.99,70.75,801236,0
+SCI.US,D,20240520,000000,70.75,70.96,69.42,69.49,733118,0
+SCI.US,D,20240521,000000,69.49,70.11,68.51,70.1,1035078,0
+SCI.US,D,20240522,000000,70.13,71.5,69.82,71.21,1084051,0
+SCI.US,D,20240523,000000,71.2,71.48,70.35,71.22,1126647,0
+SCI.US,D,20240524,000000,71.41,72,71.13,71.84,832155,0
+SCI.US,D,20240528,000000,71.67,72,69.76,69.79,896870,0
+SCI.US,D,20240529,000000,69.42,69.945,68.82,69.18,821130,0
+SCI.US,D,20240530,000000,69.41,70.92,69.41,70.89,609257,0
+SCI.US,D,20240531,000000,71.03,71.67,70.66,71.66,1090681,0
+SCI.US,D,20240603,000000,71.74,72.03,70.72,71.37,684724,0
+SCI.US,D,20240604,000000,71.02,71.28,70.53,70.97,893414,0
+SCI.US,D,20240605,000000,71.04,71.82,70.93,71.57,773247,0
+SCI.US,D,20240606,000000,71.45,72.07,70.99,71.29,596161,0
+SCI.US,D,20240607,000000,70.93,71.66,70.85,71.26,524717,0
+SCI.US,D,20240610,000000,70.77,71.34,70.075,71.31,857428,0
+SCI.US,D,20240611,000000,70.78,72.03,70.415,71.95,767456,0
+SCI.US,D,20240612,000000,72.94,73.23,71.5,72.1,620914,0
+SCI.US,D,20240613,000000,72,73.085,71.78,72.83,1044536,0
+SCI.US,D,20240614,000000,71.99,72.975,71.68,72.45,1203784,0
+SCI.US,D,20240617,000000,72.33,73.369,72.17,73.04,562727,0
+SCI.US,D,20240618,000000,72.97,73.11,71.5,71.71,1712124,0
+SCI.US,D,20240620,000000,71.46,72.52,71.2,72.02,1465052,0
+SCI.US,D,20240621,000000,72.15,73.43,72.05,73.28,1615518,0
+SCI.US,D,20240624,000000,73.45,73.84,72.96,73.19,867297,0
+SCI.US,D,20240625,000000,73.24,73.66,72.53,72.87,830862,0
+SCI.US,D,20240626,000000,72.65,72.9,72.16,72.51,822420,0
+SCI.US,D,20240627,000000,72.6,72.69,71.09,71.75,851714,0
+SCI.US,D,20240628,000000,71.88,72.07,70.46,71.13,2287509,0
+SCI.US,D,20240701,000000,71.1,71.91,70.22,70.37,837730,0
+SCI.US,D,20240702,000000,70.21,70.57,69.77,70.4,571002,0
+SCI.US,D,20240703,000000,70.68,71.09,69.98,70.08,464551,0
+SCI.US,D,20240705,000000,69.96,70.58,69.112,69.71,1184540,0
+SCI.US,D,20240708,000000,69.99,70.415,69.47,69.88,678227,0
+SCI.US,D,20240709,000000,69.76,70.3,69.385,69.55,618592,0
+SCI.US,D,20240710,000000,69.66,69.81,68.84,69.75,590573,0
+SCI.US,D,20240711,000000,70.2,71.63,70.2,71.54,937053,0
+SCI.US,D,20240712,000000,71.95,72.57,71.7,71.77,1103496,0
+SCI.US,D,20240715,000000,71.72,72.94,71.46,72.32,990660,0
+SCI.US,D,20240716,000000,72.74,74.95,72.74,74.91,673220,0
+SCI.US,D,20240717,000000,74.96,75.59,73.92,75.08,991857,0
+SCI.US,D,20240718,000000,74.78,76.03,74.415,74.56,784105,0
+SCI.US,D,20240719,000000,74.79,74.9,73.67,74.38,612009,0
+SCI.US,D,20240722,000000,74.52,75.21,73.8,75.21,686352,0
+SCI.US,D,20240723,000000,75.11,75.45,74.6,75.01,716444,0
+SCI.US,D,20240724,000000,75.01,75.32,74.4,74.53,748395,0
+SCI.US,D,20240725,000000,74.6,75.99,74.5,75.01,800525,0
+SCI.US,D,20240726,000000,75.47,77.48,75.47,77.4,966645,0
+SCI.US,D,20240729,000000,77.4,78.23,76.92,78.2,927646,0
+SCI.US,D,20240730,000000,78.43,80.145,78.355,80.01,1499147,0
+SCI.US,D,20240731,000000,80.01,80.37,78.68,79.91,2321895,0
+SCI.US,D,20240801,000000,73,76.66,72,74.72,4161158,0
+SCI.US,D,20240802,000000,74.36,74.37,71.7,73.4,1992740,0
+SCI.US,D,20240805,000000,71.74,72,70.46,71.53,1518133,0
+SCI.US,D,20240806,000000,71.85,73.37,71.3,72.96,1115520,0
+SCI.US,D,20240807,000000,73.34,74.58,72.82,73.99,1658126,0
+SCI.US,D,20240808,000000,74.3,75.18,73.97,74.4,1412327,0
+SCI.US,D,20240809,000000,74.3,75.07,73.85,75.04,1232018,0
+SCI.US,D,20240812,000000,75.09,75.09,74.15,74.18,1113688,0
+SCI.US,D,20240813,000000,74.38,74.585,73.85,74.47,879940,0
+SCI.US,D,20240814,000000,74.48,75.08,74.21,75.05,617927,0
+SCI.US,D,20240815,000000,75.88,76.02,75.05,75.92,696766,0
+SCI.US,D,20240816,000000,75.87,76.82,75.75,76.44,726733,0
+SCI.US,D,20240819,000000,76.4,76.4,75.15,75.21,909663,0
+SCI.US,D,20240820,000000,75.03,75.4,74.68,74.78,671559,0
+SCI.US,D,20240821,000000,75.03,76.4,74.79,76.36,616245,0
+SCI.US,D,20240822,000000,76.44,76.625,76.04,76.22,455128,0
+SCI.US,D,20240823,000000,76.17,77.56,76.17,77.39,738752,0
+SCI.US,D,20240826,000000,78,78.52,77.17,77.28,1049956,0
+SCI.US,D,20240827,000000,77.18,78.11,76.93,78.1,1029279,0
+SCI.US,D,20240828,000000,77.97,78.6,77.85,78.34,536825,0
+SCI.US,D,20240829,000000,78.81,79.36,78.03,78.33,577780,0
+SCI.US,D,20240830,000000,78.4,78.67,77.45,78.27,1565177,0
+SCI.US,D,20240903,000000,78.04,78.87,77.915,78.06,899914,0
+SCI.US,D,20240904,000000,77.84,78.28,77.28,77.95,609921,0
+SCI.US,D,20240905,000000,78.38,78.57,77.65,78.45,536028,0
+SCI.US,D,20240906,000000,78.52,79.09,77.33,77.91,869863,0
+SCI.US,D,20240909,000000,78,79.74,78,79.08,775744,0
+SCI.US,D,20240910,000000,79.2,79.32,78.8,79.15,571674,0
+SCI.US,D,20240911,000000,78.79,79.75,78.23,79.38,548372,0
+SCI.US,D,20240912,000000,79.35,80.04,78.69,80,535060,0
+SCI.US,D,20240913,000000,80,80.27,79.7,79.89,776223,0
+SCI.US,D,20240916,000000,80.27,80.51,79.845,80.34,824738,0
+SCI.US,D,20240917,000000,80.6,81.32,80.46,80.56,770100,0
+SCI.US,D,20240918,000000,80.27,80.47,79.46,79.54,779231,0
+SCI.US,D,20240919,000000,80.32,81,79.57,79.77,856381,0
+SCI.US,D,20240920,000000,79.65,79.865,78.985,79.5,1668501,0
+SCI.US,D,20240923,000000,79.73,79.95,79.31,79.5,683206,0
+SCI.US,D,20240924,000000,79.37,79.71,79.195,79.5,611901,0
+SCI.US,D,20240925,000000,79.73,79.73,78.36,78.41,694754,0
+SCI.US,D,20240926,000000,78.57,78.82,77.86,78.61,822373,0
+SCI.US,D,20240927,000000,78.78,79.42,78.15,78.37,738829,0
+SCI.US,D,20240930,000000,78.335,78.9499,77.71,78.93,1275954,0
+SCI.US,D,20241001,000000,78.77,78.93,78.07,78.32,804430,0
+SCI.US,D,20241002,000000,77.59,78.04,77.33,77.37,680105,0
+SCI.US,D,20241003,000000,77.23,77.51,76.61,76.63,958750,0
+SCI.US,D,20241004,000000,77,77.29,75.8,76.17,971992,0
+SCI.US,D,20241007,000000,75.81,76.44,74.895,75,935363,0
+SCI.US,D,20241008,000000,75.25,75.25,73.33,73.39,1002410,0
+SCI.US,D,20241009,000000,73.3,74.29,73.05,73.64,1073694,0
+SCI.US,D,20241010,000000,73.59,75.14,73.06,74.71,1512349,0
+SCI.US,D,20241011,000000,74.7,75.65,74.3,75.6,564901,0
+SCI.US,D,20241014,000000,75.41,75.91,75.17,75.79,707031,0
+SCI.US,D,20241015,000000,75.8,77,75.41,75.43,997416,0
+SCI.US,D,20241016,000000,75.58,76.69,75.07,76.29,644377,0
+SCI.US,D,20241017,000000,76.36,76.435,74.95,75.58,891083,0
+SCI.US,D,20241018,000000,75.84,76,75.2001,75.78,507243,0
+SCI.US,D,20241021,000000,75.69,76.575,75.67,76.04,630351,0
+SCI.US,D,20241022,000000,75.88,76.26,75.31,75.94,983828,0
+SCI.US,D,20241023,000000,75.73,76.93,75.22,76.76,679202,0
+SCI.US,D,20241024,000000,76.84,76.97,75.08,75.12,943256,0
+SCI.US,D,20241025,000000,75.3,75.98,74.94,75.4,801841,0
+SCI.US,D,20241028,000000,75.57,76.67,75.57,76.23,647780,0
+SCI.US,D,20241029,000000,75.9,76.66,75.745,76.46,875514,0
+SCI.US,D,20241030,000000,76.54,77.05,75.88,76.21,1065715,0
+SCI.US,D,20241031,000000,80.93,81.94,78.83,81.65,2134556,0
+SCI.US,D,20241101,000000,82.66,83.24,81.305,81.62,1451994,0
+SCI.US,D,20241104,000000,81.62,83.26,81.425,82.17,1006560,0
+SCI.US,D,20241105,000000,81.93,83.94,81.895,83.72,941651,0
+SCI.US,D,20241106,000000,86.03,87.03,84.84,87,1288275,0
+SCI.US,D,20241107,000000,86.79,87,85.07,85.96,855206,0
+SCI.US,D,20241108,000000,85.46,87.115,85.46,86.94,740575,0
+SCI.US,D,20241111,000000,87.67,88.32,86.48,86.51,851182,0
+SCI.US,D,20241112,000000,86.87,86.87,86.1,86.17,824066,0
+SCI.US,D,20241113,000000,85.74,86.15,84.41,85.12,1163818,0
+SCI.US,D,20241114,000000,85.29,85.53,83.94,84.09,907151,0
+SCI.US,D,20241115,000000,84.05,84.244,83.16,84.06,1038515,0
+SCI.US,D,20241118,000000,83.785,86.27,83.515,86.1,1057489,0
+SCI.US,D,20241119,000000,85.495,86.24,84.87,85.94,763226,0
+SCI.US,D,20241120,000000,85.73,86.095,84.95,85.42,1529050,0
+SCI.US,D,20241121,000000,85.285,86.42,84.69,86.13,607158,0
+SCI.US,D,20241122,000000,86.56,87.97,86.56,87.24,721204,0
+SCI.US,D,20241125,000000,87.525,89.305,87.525,88.58,1182585,0
+SCI.US,D,20241126,000000,88.63,88.69,87.695,88.29,1463448,0
+SCI.US,D,20241127,000000,88.81,89.2,88.46,88.6,517483,0
+SCI.US,D,20241129,000000,89,89.37,88.52,88.59,375026,0
+SCI.US,D,20241202,000000,88.755,88.91,87.59,88.14,924984,0
+SCI.US,D,20241203,000000,88,88.26,87.18,87.95,712828,0
+SCI.US,D,20241204,000000,87.22,88.025,87.025,87.7,677129,0
+SCI.US,D,20241205,000000,87.28,88.07,86.86,87.01,846367,0
+SCI.US,D,20241206,000000,87.11,87.45,85.99,86.55,726000,0
+SCI.US,D,20241209,000000,86.545,86.83,85.88,86.39,826920,0
+SCI.US,D,20241210,000000,86.185,86.33,84.995,85.73,765600,0
+SCI.US,D,20241211,000000,86.0401,86.4,85.265,85.95,974669,0
+SCI.US,D,20241212,000000,85.77,86.54,85.7,86.23,461928,0
+SCI.US,D,20241213,000000,86,86.24,84.9,85.86,702132,0
+SCI.US,D,20241216,000000,85.82,86.83,85.41,85.56,863554,0
+SCI.US,D,20241217,000000,84.6,85.88,84.6,85.12,1245901,0
+SCI.US,D,20241218,000000,84.41,85.2,82.24,82.24,1035669,0
+SCI.US,D,20241219,000000,82.755,83.35,82.13,82.52,687084,0
+SCI.US,D,20241220,000000,83.12,83.12,81.4075,81.61,2376213,0
+SCI.US,D,20241223,000000,81.31,81.31,80.34,80.55,1238842,0
+SCI.US,D,20241224,000000,80.6,80.89,80.31,80.82,281593,0
+SCI.US,D,20241226,000000,80.78,81.25,80.47,81.01,529989,0
+SCI.US,D,20241227,000000,80.915,81.62,80.35,80.76,404391,0
+SCI.US,D,20241230,000000,80.24,80.58,79.6,79.82,611938,0
+SCI.US,D,20241231,000000,80.16,80.48,79.745,79.82,744105,0
+SCI.US,D,20250102,000000,80.205,80.52,77.15,77.44,1646236,0
+SCI.US,D,20250103,000000,77.53,78.1,76.9,77.72,837293,0
+SCI.US,D,20250106,000000,77.685,78.4,76.86,77.36,833514,0
+SCI.US,D,20250107,000000,77.665,78.34,77.45,78.11,928722,0
+SCI.US,D,20250108,000000,77.86,78.83,77.21,78.55,792150,0
+SCI.US,D,20250110,000000,77.93,78.245,76.43,76.52,803364,0
+SCI.US,D,20250113,000000,76,77.4,75.99,77.22,889324,0
+SCI.US,D,20250114,000000,77.22,77.56,76.43,76.86,717740,0
+SCI.US,D,20250115,000000,77.7621,77.95,75.47,76.59,1061526,0
+SCI.US,D,20250116,000000,76.41,76.85,75.76,76.69,717766,0
+SCI.US,D,20250117,000000,76.82,77.36,76.53,76.93,670726,0
+SCI.US,D,20250121,000000,77.08,78.09,76.81,77.78,1392520,0
+SCI.US,D,20250122,000000,77.65,77.675,76.505,77.03,1125234,0
+SCI.US,D,20250123,000000,76.685,77.78,76.505,77.49,1170312,0
+SCI.US,D,20250124,000000,76.9798,78.3,76.9798,77.82,860891,0
+SCI.US,D,20250127,000000,77.335,80.38,77.335,80.36,1254125,0
+SCI.US,D,20250128,000000,79.64,81.48,79.3036,80.83,1555574,0
+SCI.US,D,20250129,000000,80.21,81.53,80.15,81.01,941818,0
+SCI.US,D,20250130,000000,81.205,81.37,78.57,78.76,1289824,0
+SCI.US,D,20250131,000000,78.42,79.525,78.03,78.12,1263523,0
+SCI.US,D,20250203,000000,76.81,77.8389,75.6,77.5,1485781,0
+SCI.US,D,20250204,000000,77.345,78.31,76.82,77.72,1030035,0
+SCI.US,D,20250205,000000,77.975,77.975,76.41,77.1,684105,0
+SCI.US,D,20250206,000000,77.4,77.51,75.89,76.87,1312546,0
+SCI.US,D,20250207,000000,76.92,77.176,75.9,76.34,915805,0
+SCI.US,D,20250210,000000,76.675,77.25,75.86,76.15,1638882,0
+SCI.US,D,20250211,000000,75.73,77.41,74.27,77.35,1830216,0
+SCI.US,D,20250212,000000,76.11,77.39,75.71,75.99,1931674,0
+SCI.US,D,20250213,000000,82,83.78,80.77,81.48,3100457,0
+SCI.US,D,20250214,000000,79.71,80.89,76.96,77.07,2068950,0
+SCI.US,D,20250218,000000,76.98,78.02,76.475,77.77,1403567,0
+SCI.US,D,20250219,000000,77.99,79.475,77.67,78.89,1379089,0
+SCI.US,D,20250220,000000,78.53,79.2045,77.875,78.65,1125624,0
+SCI.US,D,20250221,000000,79.68,79.68,78.39,78.91,1274148,0
+SCI.US,D,20250224,000000,78.83,80.46,78.83,79.7,1226922,0
+SCI.US,D,20250225,000000,80.17,81.61,80.06,80.77,1374159,0
+SCI.US,D,20250226,000000,80.53,81.46,80.22,80.85,1253721,0
+SCI.US,D,20250227,000000,80.665,80.82,79.8,80.48,864648,0
+SCI.US,D,20250228,000000,80.51,81.22,79.88,81,1157988,0
+SCI.US,D,20250303,000000,80.74,81.63,79.52,80.01,1176991,0
+SCI.US,D,20250304,000000,79.54,80.145,78.53,79.17,1749498,0
+SCI.US,D,20250305,000000,78.695,79.65,78.23,79.17,1264332,0
+SCI.US,D,20250306,000000,78.575,80.089,78.33,79.88,909387,0
+SCI.US,D,20250307,000000,79.525,81.82,79.525,80.86,1132155,0
+SCI.US,D,20250310,000000,80.71,85,80.71,84.16,2608686,0
+SCI.US,D,20250311,000000,83.3,84,79.93,79.97,1679066,0
+SCI.US,D,20250312,000000,80.185,80.185,78.23,78.38,967214,0
+SCI.US,D,20250313,000000,78.61,79.18,77.7,78.61,958522,0
+SCI.US,D,20250314,000000,78.82,79.57,78.04,78.55,842715,0
+SCI.US,D,20250317,000000,78.63,79.73,78.39,79.25,1161092,0
+SCI.US,D,20250318,000000,79.39,79.69,79.01,79.07,922288,0
+SCI.US,D,20250319,000000,79.12,79.89,78.795,79.28,962609,0
+SCI.US,D,20250320,000000,79.14,79.435,78.49,78.78,898893,0
+SCI.US,D,20250321,000000,78.5,78.97,77.86,77.97,1164293,0
+SCI.US,D,20250324,000000,78.495,79.4,78.23,79.25,1102536,0
+SCI.US,D,20250325,000000,79.4,79.42,77.91,78.6,850830,0
+SCI.US,D,20250326,000000,78.875,80.735,78.875,79.97,1063341,0
+SCI.US,D,20250327,000000,79.54,80.45,79.44,80.2,855496,0
+SCI.US,D,20250328,000000,79.94,80.38,79.43,79.79,1039908,0
+SCI.US,D,20250331,000000,79.58,80.83,79.12,80.2,1662806,0
+SCI.US,D,20250401,000000,79.67,81.04,79.67,80.88,1092419,0
+SCI.US,D,20250402,000000,80.38,81.72,80.38,81.56,869660,0
+SCI.US,D,20250403,000000,81.58,81.99,80.86,81.38,1533358,0
+SCI.US,D,20250404,000000,79.1423,79.79,76.92,77.08,2006482,0
+SCI.US,D,20250407,000000,75.12,77.27,73.71,75.08,2694888,0
+SCI.US,D,20250408,000000,76.82,77.805,72.74,73.58,1711040,0
+SCI.US,D,20250409,000000,72.51,75.96,71.75,75.07,1657438,0
+SCI.US,D,20250410,000000,74.59,75.475,72.42,75.13,1522528,0
+SCI.US,D,20250411,000000,76.14,78.18,74.66,78.14,1950205,0
+SCI.US,D,20250414,000000,78.47,79.31,77.92,78.88,1333946,0
+SCI.US,D,20250415,000000,78.75,78.965,77.8,78.03,1110131,0
+SCI.US,D,20250416,000000,78.105,78.58,76.275,76.65,980013,0
+SCI.US,D,20250417,000000,77.28,77.94,77.18,77.59,875110,0
+SCI.US,D,20250421,000000,77.3051,77.71,75.79,76.59,899144,0
+SCI.US,D,20250422,000000,77.115,79.57,77.03,79.47,1090349,0
+SCI.US,D,20250423,000000,80.68,81.6,79.84,80.34,1308385,0
+SCI.US,D,20250424,000000,80.335,80.45,78.84,78.95,1242910,0
+SCI.US,D,20250425,000000,78.815,79.14,77.64,78.42,1101696,0
+SCI.US,D,20250428,000000,78.665,79.8,78.65,79.7,1048754,0
+SCI.US,D,20250429,000000,79.44,80.34,79.1071,80.1,866095,0
+SCI.US,D,20250430,000000,80.035,80.035,78.475,79.9,1656248,0
+SCI.US,D,20250501,000000,77.69,79.2099,74.675,76.64,2877982,0
+SCI.US,D,20250502,000000,76.95,78.14,75.73,76.55,2261985,0
+SCI.US,D,20250505,000000,76.425,76.425,75.09,75.18,1549827,0
+SCI.US,D,20250506,000000,74.99,77.015,74.14,76.82,1602305,0
+SCI.US,D,20250507,000000,77.125,77.345,75.71,76.07,1217948,0
+SCI.US,D,20250508,000000,76.17,76.77,75.48,75.5,961729,0
+SCI.US,D,20250509,000000,75.97,76.09,75.34,75.87,1045572,0
+SCI.US,D,20250512,000000,76.24,76.995,75.86,76.56,1184524,0
+SCI.US,D,20250513,000000,76.58,76.93,75.69,75.82,1070247,0
+SCI.US,D,20250514,000000,75.83,75.83,74.31,75.3,1009900,0
+SCI.US,D,20250515,000000,75.77,77.13,75.34,76.95,1443939,0
+SCI.US,D,20250516,000000,76.885,78.88,76.86,78.47,1249341,0
+SCI.US,D,20250519,000000,78.47,78.47,77.25,78.15,944013,0
+SCI.US,D,20250520,000000,77.775,78.43,77.495,77.65,842895,0
+SCI.US,D,20250521,000000,77.56,78.37,77.16,77.45,1428549,0
+SCI.US,D,20250522,000000,77.76,77.79,75.94,76.59,1304216,0
+SCI.US,D,20250523,000000,76.065,76.86,75.74,76.78,947963,0
+SCI.US,D,20250527,000000,77.44,77.735,76.51,77.66,1122865,0
+SCI.US,D,20250528,000000,77.385,77.7,76.74,77.05,952012,0
+SCI.US,D,20250529,000000,76.83,77.78,76.71,77.43,824874,0
+SCI.US,D,20250530,000000,77.355,78.335,77.125,78,879907,0
+SCI.US,D,20250602,000000,77.455,77.85,76.52,77.84,997119,0
+SCI.US,D,20250603,000000,77.425,78.35,76.945,78.17,1546822,0
+SCI.US,D,20250604,000000,78.105,78.61,77.81,78.06,1134530,0
+SCI.US,D,20250605,000000,77.985,78.66,77.8,78.23,782810,0
+SCI.US,D,20250606,000000,78.755,79.29,78.7,79.24,818348,0
+SCI.US,D,20250609,000000,79.17,80.43,78.75,79.83,1013709,0
+SCI.US,D,20250610,000000,80.31,80.31,79.47,79.78,828310,0
+SCI.US,D,20250611,000000,79.64,80.325,79.15,79.43,862640,0
+SCI.US,D,20250612,000000,79.335,80.17,78.94,80.15,861856,0
+SCI.US,D,20250613,000000,79.45,79.66,78.37,78.48,1075020,0
+SCI.US,D,20250616,000000,79.14,79.28,78.13,78.31,652143,0
+SCI.US,D,20250617,000000,77.995,77.995,77,77.9,723807,0
+SCI.US,D,20250618,000000,77.8,78.48,77.37,78.3,854038,0
+SCI.US,D,20250620,000000,78.02,78.745,77.9601,78.57,1227850,0
+SCI.US,D,20250623,000000,78.71,79.56,78.505,79.44,664645,0
+SCI.US,D,20250624,000000,79.1,79.84,78.86,79.6,697603,0
+SCI.US,D,20250625,000000,79.485,79.9,78.62,79.76,1104568,0
+SCI.US,D,20250626,000000,80,81.31,79.705,81.26,955724,0
+SCI.US,D,20250627,000000,81.39,81.95,80.91,81.65,1165240,0
+SCI.US,D,20250630,000000,81.65,81.65,80.84,81.4,797453,0
+SCI.US,D,20250701,000000,81.545,83.04,81.14,82.16,1009226,0
+SCI.US,D,20250702,000000,82.01,82.38,81.43,82.18,922596,0
+SCI.US,D,20250703,000000,82.21,82.21,81.05,81.78,503168,0
+SCI.US,D,20250707,000000,81.62,82.6199,81.44,81.89,683900,0
+SCI.US,D,20250708,000000,81.99,82.59,81.58,82.22,653077,0
+SCI.US,D,20250709,000000,82.125,82.37,81.401,81.66,545297,0
+SCI.US,D,20250710,000000,81.56,82.02,80.705,80.75,851304,0
+SCI.US,D,20250711,000000,80.655,81.22,80.235,80.77,625042,0
+SCI.US,D,20250714,000000,80.2,80.605,78.83,80.41,915818,0
+SCI.US,D,20250715,000000,80.415,80.59,78.54,78.56,734537,0
+SCI.US,D,20250716,000000,78.905,80.43,78.58,80.38,885057,0
+SCI.US,D,20250717,000000,80.82,80.82,78.885,79.86,1028711,0
+SCI.US,D,20250718,000000,79.95,80.62,79.32,79.83,894135,0
+SCI.US,D,20250721,000000,79.915,79.915,77,77.02,1332210,0
+SCI.US,D,20250722,000000,77.32,78.65,77.29,78.14,1357277,0
+SCI.US,D,20250723,000000,78.145,78.145,76.55,76.79,2018184,0
+SCI.US,D,20250724,000000,77.14,77.14,75.635,76.22,1716750,0
+SCI.US,D,20250725,000000,76.535,77.2,75.61,76.02,1137063,0
+SCI.US,D,20250728,000000,76.315,76.69,75.905,76.14,1019052,0
+SCI.US,D,20250729,000000,76.25,76.36,75.755,76.1,918415,0
+SCI.US,D,20250730,000000,75.905,76.44,75.05,75.63,1753912,0
+SCI.US,D,20250731,000000,76.3,78.445,75.62,76.31,1990689,0
+SCI.US,D,20250801,000000,76.91,78.38,76.22,77.83,1759317,0
+SCI.US,D,20250804,000000,77.975,79.34,77.66,78.45,994255,0
+SCI.US,D,20250805,000000,78.45,79.13,78.01,78.77,894599,0
+SCI.US,D,20250806,000000,78.435,79.76,78.435,79.14,832966,0
+SCI.US,D,20250807,000000,79.055,80.09,78.48,79.38,878687,0
+SCI.US,D,20250808,000000,79.93,80.88,79.64,80.52,998603,0
+SCI.US,D,20250811,000000,80.72,80.98,79.73,80.31,1136281,0
+SCI.US,D,20250812,000000,80.56,80.935,79.52,80.78,724534,0
+SCI.US,D,20250813,000000,80.49,82.07,80.49,82.05,676291,0
+SCI.US,D,20250814,000000,81.63,81.705,80.27,80.67,865973,0
+SCI.US,D,20250815,000000,80.695,81.01,80.5,80.66,562197,0
+SCI.US,D,20250818,000000,80.82,81.23,80.44,80.76,738744,0
+SCI.US,D,20250819,000000,80.615,81.79,80.33,81.68,798337,0
+SCI.US,D,20250820,000000,81.725,82.21,80.9,80.98,848774,0
+SCI.US,D,20250821,000000,80.85,81.98,80.765,81.23,817171,0
+SCI.US,D,20250822,000000,81.62,82.12,81.36,81.5,771902,0
+SCI.US,D,20250825,000000,81.255,81.26,79.52,79.9,855007,0
+SCI.US,D,20250826,000000,80.12,80.12,79.19,79.58,1028230,0
+SCI.US,D,20250827,000000,79.57,80.03,79.34,79.76,843690,0
+SCI.US,D,20250828,000000,80.05,80.05,78.34,78.93,748533,0
+SCI.US,D,20250829,000000,78.72,79.38,78.72,79.25,947790,0
+SCI.US,D,20250902,000000,78.835,79.1,77.7978,78.06,727672,0
+SCI.US,D,20250903,000000,78.065,78.44,77.56,78.02,700026,0
+SCI.US,D,20250904,000000,77.77,78.63,77.675,78.61,763807,0
+SCI.US,D,20250905,000000,78.725,79.24,77.315,77.82,958470,0
+SCI.US,D,20250908,000000,78,79.04,76.85,78.97,1119409,0
+SCI.US,D,20250909,000000,78.665,79.56,77.76,79.44,924654,0
+SCI.US,D,20250910,000000,79.57,79.57,77.82,78.15,1214360,0
+SCI.US,D,20250911,000000,77.88,80.96,77.88,80.91,937308,0
+SCI.US,D,20250912,000000,80.16,80.685,79.89,80.09,671931,0
+SCI.US,D,20250915,000000,80.13,80.21,79.44,79.71,799169,0
+SCI.US,D,20250916,000000,79.76,80.25,78.9,79.82,1180304,0
+SCI.US,D,20250917,000000,79.805,81.06,79.6,79.72,692279,0
+SCI.US,D,20250918,000000,79.455,80.77,79.135,80.54,970872,0
+SCI.US,D,20250919,000000,80.295,80.72,79.365,80.04,2687667,0
+SCI.US,D,20250922,000000,80,81.79,79.915,81.71,1275939,0
+SCI.US,D,20250923,000000,81.85,82.73,80.09,81.37,1093114,0
+SCI.US,D,20250924,000000,81.7,82.225,80.791,81.06,1432021,0
+SCI.US,D,20250925,000000,80.845,81.72,80.72,80.83,562636,0
+SCI.US,D,20250926,000000,80.65,82.405,80.65,82.11,685082,0
+SCI.US,D,20250929,000000,81.71,83.3,81.535,83.25,812378,0
+SCI.US,D,20250930,000000,83.19,83.91,82.9,83.22,1160505,0
+SCI.US,D,20251001,000000,83,83.31,82.16,82.76,1053832,0
+SCI.US,D,20251002,000000,82.51,83.65,82.385,83.18,999183,0
+SCI.US,D,20251003,000000,83.355,84.18,82.89,83.86,908062,0
+SCI.US,D,20251006,000000,83.8,84,83.2601,83.61,1247848,0
+SCI.US,D,20251007,000000,83.745,83.91,82.52,83,986473,0
+SCI.US,D,20251008,000000,83.46,83.895,82,82.11,1563883,0
+SCI.US,D,20251009,000000,82,82.41,80.5,80.59,942443,0
+SCI.US,D,20251010,000000,80.9,81.17,79.89,80.83,928461,0
+SCI.US,D,20251013,000000,80.76,83.04,80.76,81.35,1068264,0
+SCI.US,D,20251014,000000,81.97,82.23,80.79,82,743531,0
+SCI.US,D,20251015,000000,81.85,82.46,81.72,82.23,945278,0
+SCI.US,D,20251016,000000,82.21,82.55,80.955,81.36,789282,0
+SCI.US,D,20251017,000000,81.465,82.49,81.415,82.29,810558,0
+SCI.US,D,20251020,000000,82.465,82.465,81.07,81.71,829824,0
+SCI.US,D,20251021,000000,81.76,83.54,81.55,82.8,997460,0
+SCI.US,D,20251022,000000,82.94,83.29,82.04,82.21,722635,0
+SCI.US,D,20251023,000000,82.09,82.46,80.93,81.3,722091,0
+SCI.US,D,20251024,000000,81.4165,81.795,80.96,81.67,588188,0
+SCI.US,D,20251027,000000,81.66,82.22,81.27,82.15,791977,0
+SCI.US,D,20251028,000000,81.815,82.05,80.84,80.84,1082907,0
+SCI.US,D,20251029,000000,80.325,80.59,79.7025,80.09,1399709,0
+SCI.US,D,20251030,000000,79.92,84.69,77.81,83.77,1450717,0
+SCI.US,D,20251031,000000,83.6,84.34,82.21,83.51,1772532,0
+SCI.US,D,20251103,000000,83.275,83.53,79.79,81.43,1479190,0
+SCI.US,D,20251104,000000,81.54,82.31,81.28,81.62,913232,0
+SCI.US,D,20251105,000000,81.66,82.52,80.79,81.57,1238866,0
+SCI.US,D,20251106,000000,81.54,82.01,79.96,80.25,1155211,0
+SCI.US,D,20251107,000000,80.25,80.83,80.035,80.59,784992,0
+SCI.US,D,20251110,000000,80.02,80.32,79.16,80.13,867755,0
+SCI.US,D,20251111,000000,80.18,81.08,80.04,80.74,611937,0
+SCI.US,D,20251112,000000,80.51,81.25,80.18,80.23,624754,0
+SCI.US,D,20251113,000000,80.425,80.94,79.575,79.85,527118,0
+SCI.US,D,20251114,000000,80.64,80.64,79.1,79.67,662852,0
+SCI.US,D,20251117,000000,79.325,79.65,78.75,79.01,1227733,0
+SCI.US,D,20251118,000000,79.43,79.695,78.54,79.64,787368,0
+SCI.US,D,20251119,000000,79.93,79.93,78.69,79.03,765327,0
+SCI.US,D,20251120,000000,79.342,79.44,78.4,78.49,835177,0
+SCI.US,D,20251121,000000,78.49,80.79,78.345,79.87,787545,0
+SCI.US,D,20251124,000000,79.515,79.57,76.635,77.88,1321463,0
+SCI.US,D,20251125,000000,77.945,78.55,77.5801,78.35,782526,0
+SCI.US,D,20251126,000000,78.32,79.58,78.22,79.03,648765,0
+SCI.US,D,20251128,000000,79.335,79.76,78.69,79.43,419727,0
+SCI.US,D,20251201,000000,78.985,79.81,78.5,78.68,1136369,0
+SCI.US,D,20251202,000000,78.885,79.36,77.72,77.9,893570,0
+SCI.US,D,20251203,000000,78.265,78.34,76.45,76.64,676711,0
+SCI.US,D,20251204,000000,76.555,76.79,75.905,76.02,928368,0
+SCI.US,D,20251205,000000,75.6,76.23,75.34,75.9,1014160,0
+SCI.US,D,20251208,000000,75.92,78.805,75.91,77.13,1413399,0
+SCI.US,D,20251209,000000,77.415,78.0115,76.93,76.99,895191,0
+SCI.US,D,20251210,000000,77.24,77.54,76.67,77.1,1072030,0
+SCI.US,D,20251211,000000,77.58,79.555,77.19,79.29,812052,0
+SCI.US,D,20251212,000000,79.755,80.15,78.595,78.83,1101273,0
+SCI.US,D,20251215,000000,78.605,79.1599,77.19,78.19,1271931,0
+SCI.US,D,20251216,000000,78.395,78.895,77.455,78.39,914068,0
+SCI.US,D,20251217,000000,78.57,80.19,78.19,78.5,1029274,0
+SCI.US,D,20251218,000000,78.54,79.19,78,78.14,795750,0
+SCI.US,D,20251219,000000,78.06,78.43,77.88,78.19,1570221,0
+SCI.US,D,20251222,000000,78.05,79.37,77.77,78.73,668517,0
+SCI.US,D,20251223,000000,78.95,79.28,78.23,78.35,687217,0
+SCI.US,D,20251224,000000,78.495,78.62,78.015,78.31,262952,0
+SCI.US,D,20251226,000000,78.51,78.6482,77.58,77.96,350546,0
+SCI.US,D,20251229,000000,78.01,78.195,77.33,77.99,496599,0
+SCI.US,D,20251230,000000,77.99,78.295,77.47,78.27,401373,0
+SCI.US,D,20251231,000000,78.04,78.77,77.84,77.97,598307,0
+SCI.US,D,20260102,000000,77.685,78.58,77,77.2,1042035,0
+SCI.US,D,20260105,000000,76.54,79.16,76.51,78.34,959460,0
+SCI.US,D,20260106,000000,78.4,79.72,78.11,79.49,826945,0
+SCI.US,D,20260107,000000,79.66,79.875,78.38,79.19,541301,0
+SCI.US,D,20260108,000000,78.925,79.95,78.86,79.5,654955,0
+SCI.US,D,20260109,000000,79.41,81.07,79.33,80.81,914227,0
+SCI.US,D,20260112,000000,80.75,80.96,80.215,80.93,803415,0
+SCI.US,D,20260113,000000,80.635,80.635,79.36,79.86,1299482,0
+SCI.US,D,20260114,000000,79.735,80.79,79.735,80.55,1489853,0
+SCI.US,D,20260115,000000,80.99,82.5,80.8692,82.1,999353,0
+SCI.US,D,20260116,000000,81.73,82.99,81.55,82.97,670878,0
+SCI.US,D,20260120,000000,83.08,83.365,81.66,82.35,908901,0
+SCI.US,D,20260121,000000,82.49,82.86,80.76,81.71,1398378,0
+SCI.US,D,20260122,000000,81.71,82.495,80.87,81,644890,0
+SCI.US,D,20260123,000000,80.84,81.22,80.36,81.18,571076,0
+SCI.US,D,20260126,000000,81.18,81.71,79.91,80.65,640493,0
+SCI.US,D,20260127,000000,80.25,81.06,80.13,80.28,902147,0
+SCI.US,D,20260128,000000,80.255,81.074,79.69,79.82,1162629,0
+SCI.US,D,20260129,000000,79.975,80.38,79.25,79.8,1197078,0
+SCI.US,D,20260130,000000,80.01,80.48,78.485,80.43,1591149,0
+SCI.US,D,20260202,000000,80.66,81.27,79.55,80.58,1114184,0
+SCI.US,D,20260203,000000,80.24,81.79,79.96,80.95,922854,0
+SCI.US,D,20260204,000000,81.345,84.06,81.24,83.7,1126348,0
+SCI.US,D,20260205,000000,83.95,85.45,83.9,85.38,835373,0
+SCI.US,D,20260206,000000,85.5,86.67,85.09,85.11,1370757,0
+SCI.US,D,20260209,000000,84.5242,86.015,83.84,84.15,1076346,0
+SCI.US,D,20260210,000000,83.905,84.785,83.35,83.39,1481187,0
+SCI.US,D,20260211,000000,84.01,84.6,82.85,84.41,1326472,0
+SCI.US,D,20260212,000000,82.06,82.06,75.86,78.73,3419294,0
+SCI.US,D,20260213,000000,77.33,81.06,76.015,79.66,1752692,0
+SCI.US,D,20260217,000000,79.31,80.94,79.23,80.47,1192444,0
+SCI.US,D,20260218,000000,79.78,80.98,79.1775,80.14,1333866,0
diff --git a/daily/us/nyse stocks/2/sdhc.us.txt b/daily/us/nyse stocks/2/sdhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b5f49969526c69bda833ab1ee5aae5aa3eed7ba
--- /dev/null
+++ b/daily/us/nyse stocks/2/sdhc.us.txt	
@@ -0,0 +1,528 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDHC.US,D,20240111,000000,23.5,24.5,23.26,24,4203697,0
+SDHC.US,D,20240112,000000,24.39,25.1345,23.93,23.93,710314,0
+SDHC.US,D,20240116,000000,23.82,24.67,23.5,24.15,426111,0
+SDHC.US,D,20240117,000000,24,24.24,23.75,23.94,253621,0
+SDHC.US,D,20240118,000000,24.33,24.665,23.97,24.41,334149,0
+SDHC.US,D,20240119,000000,24.89,25.11,24.155,24.85,229800,0
+SDHC.US,D,20240122,000000,25.05,25.13,24.32,24.49,176662,0
+SDHC.US,D,20240123,000000,24.44,24.77,23.67,24.2,105248,0
+SDHC.US,D,20240124,000000,24.5,25.57,24.2207,24.69,86193,0
+SDHC.US,D,20240125,000000,24.99,26.04,24.7,26.01,90900,0
+SDHC.US,D,20240126,000000,26.16,26.33,24.545,24.95,157453,0
+SDHC.US,D,20240129,000000,25.05,26.615,25.05,25.9,195643,0
+SDHC.US,D,20240130,000000,26.21,27.22,25.8,27,211148,0
+SDHC.US,D,20240131,000000,26.86,27.29,25.65,25.73,140957,0
+SDHC.US,D,20240201,000000,26.06,26.74,25,25.28,183534,0
+SDHC.US,D,20240202,000000,25.04,26.48,24.5,26.1,184109,0
+SDHC.US,D,20240205,000000,25.36,25.785,24.83,25.16,184572,0
+SDHC.US,D,20240206,000000,25.57,26.17,25.39,26.1,165842,0
+SDHC.US,D,20240207,000000,26.05,27.14,26.045,27.12,138382,0
+SDHC.US,D,20240208,000000,27,28.155,27,27.83,157243,0
+SDHC.US,D,20240209,000000,27.92,27.92,27.45,27.52,65772,0
+SDHC.US,D,20240212,000000,27.84,28.43,27.5,27.52,47304,0
+SDHC.US,D,20240213,000000,27.46,28.05,26.8233,27.4,191836,0
+SDHC.US,D,20240214,000000,27.61,27.97,26.9,26.99,119476,0
+SDHC.US,D,20240215,000000,27.12,27.73,26.965,27.73,153961,0
+SDHC.US,D,20240216,000000,27.92,28.23,27.69,28.05,92283,0
+SDHC.US,D,20240220,000000,27.5,28.55,27.5,27.95,178152,0
+SDHC.US,D,20240221,000000,28.29,28.88,28.01,28.39,148397,0
+SDHC.US,D,20240222,000000,28.76,28.97,28.1525,28.2,81551,0
+SDHC.US,D,20240223,000000,27.94,29.34,27.9,28.66,152340,0
+SDHC.US,D,20240226,000000,28.94,29.1,28.52,28.83,114069,0
+SDHC.US,D,20240227,000000,28.95,29.32,27.12,28.1,126342,0
+SDHC.US,D,20240228,000000,27.82,28.69,27.495,28.3,144409,0
+SDHC.US,D,20240229,000000,28.62,29.39,28.62,28.84,72825,0
+SDHC.US,D,20240301,000000,29,31.49,28.725,31.26,215306,0
+SDHC.US,D,20240304,000000,31.2,32.79,30.975,32,200115,0
+SDHC.US,D,20240305,000000,31.7,32.71,30.08,30.49,108523,0
+SDHC.US,D,20240306,000000,30.55,31.85,30.505,30.74,98911,0
+SDHC.US,D,20240307,000000,30.8,31.69,30.32,30.4,55857,0
+SDHC.US,D,20240308,000000,30.6,30.94,30.13,30.51,57136,0
+SDHC.US,D,20240311,000000,30.45,31.1,29.71,30.56,67795,0
+SDHC.US,D,20240312,000000,30.61,31.31,30.51,30.99,52976,0
+SDHC.US,D,20240313,000000,31.07,31.4447,30.71,30.94,104311,0
+SDHC.US,D,20240314,000000,30.64,31.165,30.17,30.89,135093,0
+SDHC.US,D,20240315,000000,30.81,32.82,30.61,31.84,745908,0
+SDHC.US,D,20240318,000000,31.5,31.86,30.23,30.73,153737,0
+SDHC.US,D,20240319,000000,30.75,31.2,29.87,30.48,144406,0
+SDHC.US,D,20240320,000000,29.81,31.21,29.6,30.8,166914,0
+SDHC.US,D,20240321,000000,30.5,30.6799,30,30.5,103204,0
+SDHC.US,D,20240322,000000,30.5,31.59,30.5,30.75,109610,0
+SDHC.US,D,20240325,000000,30.81,31.71,30.65,30.75,116755,0
+SDHC.US,D,20240326,000000,30.9,31.64,30.75,30.88,270431,0
+SDHC.US,D,20240327,000000,30.95,31.42,30.5,30.79,139407,0
+SDHC.US,D,20240328,000000,30.77,31.1,29.7,29.7,120684,0
+SDHC.US,D,20240401,000000,29.68,30,28.18,28.6,406020,0
+SDHC.US,D,20240402,000000,28.15,28.15,27.3613,27.79,144763,0
+SDHC.US,D,20240403,000000,27.75,28.9,27.65,28.82,260216,0
+SDHC.US,D,20240404,000000,29,30.49,28.69,28.71,168145,0
+SDHC.US,D,20240405,000000,29,29.2455,28.66,29.01,61816,0
+SDHC.US,D,20240408,000000,29.42,29.4694,28.5501,29.08,104595,0
+SDHC.US,D,20240409,000000,29.44,29.44,28.91,29,48056,0
+SDHC.US,D,20240410,000000,28.65,28.72,28.2,28.72,92373,0
+SDHC.US,D,20240411,000000,29.04,29.14,28.56,28.76,76021,0
+SDHC.US,D,20240412,000000,28.65,29.11,28.16,28.2,122100,0
+SDHC.US,D,20240415,000000,28.45,28.45,27.24,27.28,115451,0
+SDHC.US,D,20240416,000000,26.96,27.18,26.495,26.67,162683,0
+SDHC.US,D,20240417,000000,26.7,27.17,26.15,26.71,191525,0
+SDHC.US,D,20240418,000000,26.73,26.89,25.01,25.06,288226,0
+SDHC.US,D,20240419,000000,25.06,25.18,24.34,24.92,273822,0
+SDHC.US,D,20240422,000000,25.14,26.06,25.14,25.95,175961,0
+SDHC.US,D,20240423,000000,26.07,26.9494,26.07,26.59,204897,0
+SDHC.US,D,20240424,000000,26.85,26.85,26.14,26.66,75650,0
+SDHC.US,D,20240425,000000,26.19,26.6,25.12,25.84,277567,0
+SDHC.US,D,20240426,000000,26.16,27.28,26.145,27.25,53614,0
+SDHC.US,D,20240429,000000,27.25,29.53,26.98,29.01,223004,0
+SDHC.US,D,20240430,000000,28.72,29.59,28.6,29.07,201176,0
+SDHC.US,D,20240501,000000,29.2,29.81,28.48,29.3,118561,0
+SDHC.US,D,20240502,000000,29.15,29.765,28.46,29.19,119220,0
+SDHC.US,D,20240503,000000,29.43,30.21,29.42,30.21,46577,0
+SDHC.US,D,20240506,000000,30.4,30.64,29.77,30.04,69190,0
+SDHC.US,D,20240507,000000,29.91,29.9628,28.985,29.68,88427,0
+SDHC.US,D,20240508,000000,29.37,29.43,28.93,29,38489,0
+SDHC.US,D,20240509,000000,28.82,29.57,28.73,29.43,123460,0
+SDHC.US,D,20240510,000000,29.71,30.32,29.31,30.12,61140,0
+SDHC.US,D,20240513,000000,30.02,30.83,29.32,29.39,149882,0
+SDHC.US,D,20240514,000000,26.5,29.27,26.5,28.28,155896,0
+SDHC.US,D,20240515,000000,28.72,29.9,28.45,29.22,91672,0
+SDHC.US,D,20240516,000000,29.03,29.15,28.24,28.6,202634,0
+SDHC.US,D,20240517,000000,28.91,29.65,28.55,29.6,73309,0
+SDHC.US,D,20240520,000000,29.63,29.63,28.29,28.5,65479,0
+SDHC.US,D,20240521,000000,28.3,28.6221,27.42,27.43,49212,0
+SDHC.US,D,20240522,000000,27.37,27.37,26.29,26.78,99002,0
+SDHC.US,D,20240523,000000,26.97,27.34,25.92,26.24,105684,0
+SDHC.US,D,20240524,000000,26.35,26.84,26.06,26.26,59943,0
+SDHC.US,D,20240528,000000,26.3,26.3,25,25,104791,0
+SDHC.US,D,20240529,000000,24.66,25.205,24.33,24.33,88771,0
+SDHC.US,D,20240530,000000,24.59,26.51,24,26.38,137225,0
+SDHC.US,D,20240531,000000,26.53,26.74,25.595,25.79,51282,0
+SDHC.US,D,20240603,000000,26.06,26.24,25.3,25.63,51503,0
+SDHC.US,D,20240604,000000,25.85,25.85,25.135,25.42,69384,0
+SDHC.US,D,20240605,000000,25.69,26.09,25.3,26.01,56734,0
+SDHC.US,D,20240606,000000,25.99,26.11,25.3,25.36,38617,0
+SDHC.US,D,20240607,000000,25.3,25.58,25.1,25.49,83040,0
+SDHC.US,D,20240610,000000,25.3,25.555,25.1,25.2,60041,0
+SDHC.US,D,20240611,000000,25.2,25.21,24.44,24.47,61774,0
+SDHC.US,D,20240612,000000,25.28,26.38,25.28,26.35,91761,0
+SDHC.US,D,20240613,000000,26.5,26.5,24.76,24.82,286611,0
+SDHC.US,D,20240614,000000,24.48,25.99,24.01,25.02,121103,0
+SDHC.US,D,20240617,000000,24.68,25.5612,23.97,24.15,111715,0
+SDHC.US,D,20240618,000000,24,24.01,22.05,22.34,120703,0
+SDHC.US,D,20240620,000000,22.47,23.33,21.983,22.37,122510,0
+SDHC.US,D,20240621,000000,22.45,22.97,22.4,22.8,288521,0
+SDHC.US,D,20240624,000000,22.69,23.48,22.56,23.38,109449,0
+SDHC.US,D,20240625,000000,23.28,23.92,23.16,23.5,124211,0
+SDHC.US,D,20240626,000000,23.33,23.33,22.91,23.01,73547,0
+SDHC.US,D,20240627,000000,23.12,23.92,22.57,23.09,162783,0
+SDHC.US,D,20240628,000000,23.17,23.44,22.43,23.38,234928,0
+SDHC.US,D,20240701,000000,23.73,23.73,22.32,22.91,375600,0
+SDHC.US,D,20240702,000000,23.02,23.2522,21.37,21.49,173209,0
+SDHC.US,D,20240703,000000,21.25,21.9675,20.89,20.89,104966,0
+SDHC.US,D,20240705,000000,21.07,21.47,20.55,21.4,127462,0
+SDHC.US,D,20240708,000000,21.47,21.5,20.89,21.12,66618,0
+SDHC.US,D,20240709,000000,21.06,21.48,20.835,21.23,108777,0
+SDHC.US,D,20240710,000000,21.23,21.62,21.01,21.62,58720,0
+SDHC.US,D,20240711,000000,22.35,23.5206,22.1519,23.08,200194,0
+SDHC.US,D,20240712,000000,23.21,24.38,23.21,24.23,109896,0
+SDHC.US,D,20240715,000000,24.07,25,24.07,24.17,83183,0
+SDHC.US,D,20240716,000000,24.61,26.52,24.59,26.19,150451,0
+SDHC.US,D,20240717,000000,26.1,27.41,26,27.31,126735,0
+SDHC.US,D,20240718,000000,27.19,29.43,27.13,27.73,360406,0
+SDHC.US,D,20240719,000000,28,29.36,27.8,28.85,110384,0
+SDHC.US,D,20240722,000000,29.21,29.47,28.22,29.23,72972,0
+SDHC.US,D,20240723,000000,29.23,31.24,29.23,30.09,166996,0
+SDHC.US,D,20240724,000000,29.68,30.5845,29.505,29.77,349895,0
+SDHC.US,D,20240725,000000,29.64,31.17,29.64,30.83,199031,0
+SDHC.US,D,20240726,000000,31.6,32.55,31.5,31.97,106200,0
+SDHC.US,D,20240729,000000,32.1,32.53,31.335,32.07,69154,0
+SDHC.US,D,20240730,000000,32.07,33.06,31.58,32.95,154525,0
+SDHC.US,D,20240731,000000,33.12,34.2,32.47,32.89,149068,0
+SDHC.US,D,20240801,000000,32.73,33.29,31.815,32.24,104168,0
+SDHC.US,D,20240802,000000,31.47,32.745,29.9,30.85,83655,0
+SDHC.US,D,20240805,000000,29.45,30.75,28.64,30.7,635463,0
+SDHC.US,D,20240806,000000,30.8,30.88,28.39,30.38,127439,0
+SDHC.US,D,20240807,000000,30.56,31.3,30.19,30.64,325537,0
+SDHC.US,D,20240808,000000,31.21,32.23,30.725,31.11,182643,0
+SDHC.US,D,20240809,000000,30.93,32.8,30.93,32.17,107877,0
+SDHC.US,D,20240812,000000,32.49,32.49,31.3294,31.83,117666,0
+SDHC.US,D,20240813,000000,31.83,33,31.54,32.56,153498,0
+SDHC.US,D,20240814,000000,34.99,37.74,33.67,35.02,337184,0
+SDHC.US,D,20240815,000000,35.5,36.07,33.97,34.46,128823,0
+SDHC.US,D,20240816,000000,34.12,34.99,33.53,34.3,189317,0
+SDHC.US,D,20240819,000000,34.28,37.17,33.31,37.14,186139,0
+SDHC.US,D,20240820,000000,37.16,37.8,35.81,35.81,134629,0
+SDHC.US,D,20240821,000000,36.22,36.4625,35.61,35.61,72332,0
+SDHC.US,D,20240822,000000,35.86,36.23,35.605,36,103655,0
+SDHC.US,D,20240823,000000,36.46,38.48,36.45,36.59,141492,0
+SDHC.US,D,20240826,000000,37.04,37.97,36.48,37.97,198252,0
+SDHC.US,D,20240827,000000,37.75,38.025,36.45,36.5,121634,0
+SDHC.US,D,20240828,000000,36.45,37.25,35.29,35.42,126682,0
+SDHC.US,D,20240829,000000,35.96,37.69,35.55,37.03,109757,0
+SDHC.US,D,20240830,000000,37.28,37.68,36.2,36.66,127533,0
+SDHC.US,D,20240903,000000,36.66,36.86,34.68,34.68,69969,0
+SDHC.US,D,20240904,000000,34.29,35.01,33.945,34.81,114599,0
+SDHC.US,D,20240905,000000,35.13,35.7,34.15,34.26,42005,0
+SDHC.US,D,20240906,000000,34.34,34.955,34.09,34.52,85236,0
+SDHC.US,D,20240909,000000,34.77,35.2,33.92,33.99,134731,0
+SDHC.US,D,20240910,000000,33.95,34.7,33.47,34.63,102461,0
+SDHC.US,D,20240911,000000,34.69,34.75,33.9,34.42,57240,0
+SDHC.US,D,20240912,000000,34.17,37.65,34.17,36.57,360921,0
+SDHC.US,D,20240913,000000,36.75,37.09,36.27,36.36,73203,0
+SDHC.US,D,20240916,000000,36.84,36.94,35.7,35.86,54871,0
+SDHC.US,D,20240917,000000,36,39.475,36,38.04,532923,0
+SDHC.US,D,20240918,000000,38.07,39.5,37.15,37.76,109579,0
+SDHC.US,D,20240919,000000,38.97,39.33,37.95,38.69,120814,0
+SDHC.US,D,20240920,000000,38.69,38.69,36.64,37.47,85125,0
+SDHC.US,D,20240923,000000,37.29,37.5,32.74,35.67,279951,0
+SDHC.US,D,20240924,000000,36.08,36.11,34.52,35.73,112374,0
+SDHC.US,D,20240925,000000,35.26,35.99,34.73,34.88,88762,0
+SDHC.US,D,20240926,000000,35.49,35.72,34.9,35.56,84798,0
+SDHC.US,D,20240927,000000,35.96,37.355,35.5123,36.9,125081,0
+SDHC.US,D,20240930,000000,36.54,38.27,36.54,37.78,173888,0
+SDHC.US,D,20241001,000000,37.53,38.31,37.24,37.52,169034,0
+SDHC.US,D,20241002,000000,37.33,37.56,36.638,37.56,50838,0
+SDHC.US,D,20241003,000000,37.41,38.255,37.41,38.02,67197,0
+SDHC.US,D,20241004,000000,38.7,38.96,37.0001,37.01,83802,0
+SDHC.US,D,20241007,000000,37.04,37.04,36.265,36.76,36337,0
+SDHC.US,D,20241008,000000,36.69,38.32,36.62,38.32,45325,0
+SDHC.US,D,20241009,000000,38.35,39.46,37.96,38.43,45604,0
+SDHC.US,D,20241010,000000,37.91,38.355,36.55,37.15,38266,0
+SDHC.US,D,20241011,000000,37.25,37.65,36.81,37.07,30838,0
+SDHC.US,D,20241014,000000,36.83,37.005,36.31,36.63,16460,0
+SDHC.US,D,20241015,000000,37.005,38.06,36.7515,37.4,75862,0
+SDHC.US,D,20241016,000000,37.41,37.665,36.3,36.58,38159,0
+SDHC.US,D,20241017,000000,36.86,37.24,35.57,36.76,38470,0
+SDHC.US,D,20241018,000000,36.78,37.57,36.78,37.5,28976,0
+SDHC.US,D,20241021,000000,37.5,37.72,35.01,35.28,28226,0
+SDHC.US,D,20241022,000000,35.07,35.07,33.02,33.04,44492,0
+SDHC.US,D,20241023,000000,32.96,33.92,32.96,33.48,64206,0
+SDHC.US,D,20241024,000000,33.8,34.27,33.605,34.25,32604,0
+SDHC.US,D,20241025,000000,34.365,34.46,34.08,34.09,34067,0
+SDHC.US,D,20241028,000000,34.32,35.89,34.03,34.07,27188,0
+SDHC.US,D,20241029,000000,33.36,34.09,32.5001,34.03,44226,0
+SDHC.US,D,20241030,000000,34.03,34.7484,34.03,34.3,18385,0
+SDHC.US,D,20241031,000000,34.25,34.55,32.935,33.12,25270,0
+SDHC.US,D,20241101,000000,33.5722,33.85,32.98,33.57,34735,0
+SDHC.US,D,20241104,000000,33.57,34.455,33.09,33.18,27436,0
+SDHC.US,D,20241105,000000,32.85,35.2739,32.85,35.1,31467,0
+SDHC.US,D,20241106,000000,36.22,36.29,32.99,34.08,54969,0
+SDHC.US,D,20241107,000000,33.81,34.815,33.81,34.18,20305,0
+SDHC.US,D,20241108,000000,34.5,36.95,33.63,36.33,57531,0
+SDHC.US,D,20241111,000000,37.07,37.9025,35.67,35.67,29012,0
+SDHC.US,D,20241112,000000,35.68,35.7,32.96,33.11,65395,0
+SDHC.US,D,20241113,000000,32.855,32.94,30.75,31.05,206031,0
+SDHC.US,D,20241114,000000,31.65,32.21,30.01,30.51,57903,0
+SDHC.US,D,20241115,000000,30.16,31.59,30.01,30.52,107588,0
+SDHC.US,D,20241118,000000,30.4,30.9,29.63,29.65,46330,0
+SDHC.US,D,20241119,000000,30.435,30.5,28.7,30.15,70441,0
+SDHC.US,D,20241120,000000,30.1,31.26,29.92,31.24,55705,0
+SDHC.US,D,20241121,000000,30.9,32.19,30.85,31.52,65453,0
+SDHC.US,D,20241122,000000,32.13,33.76,31.382,33.59,57656,0
+SDHC.US,D,20241125,000000,33.095,34.48,32.83,33.14,110884,0
+SDHC.US,D,20241126,000000,32.51,33.1,31.75,32.75,33714,0
+SDHC.US,D,20241127,000000,33.39,33.76,33.03,33.67,41888,0
+SDHC.US,D,20241129,000000,33.46,33.95,33.46,33.7,21529,0
+SDHC.US,D,20241202,000000,33.695,33.95,33.495,33.77,32173,0
+SDHC.US,D,20241203,000000,33.48,34,33.3,33.95,50326,0
+SDHC.US,D,20241204,000000,33.735,33.95,32.3,32.49,102233,0
+SDHC.US,D,20241205,000000,32.125,33.065,32.125,32.94,57654,0
+SDHC.US,D,20241206,000000,32.99,33.54,32.42,33.1,43414,0
+SDHC.US,D,20241209,000000,33.23,33.72,33.2025,33.64,29190,0
+SDHC.US,D,20241210,000000,33.5,33.51,32.49,32.89,60825,0
+SDHC.US,D,20241211,000000,32.77,33.4,32.4,33.27,66413,0
+SDHC.US,D,20241212,000000,32.795,33.18,32.77,33,45790,0
+SDHC.US,D,20241213,000000,32.9771,32.9771,31.53,32.37,108338,0
+SDHC.US,D,20241216,000000,32.66,32.67,31.04,31.92,130787,0
+SDHC.US,D,20241217,000000,31.965,33.015,31.63,32.14,123647,0
+SDHC.US,D,20241218,000000,32.195,32.5,30.91,31.01,107253,0
+SDHC.US,D,20241219,000000,30.455,31.46,28.35,28.44,293023,0
+SDHC.US,D,20241220,000000,28,28.56,27.49,27.82,158393,0
+SDHC.US,D,20241223,000000,27.75,28.09,27.035,27.09,59328,0
+SDHC.US,D,20241224,000000,27.6,27.99,26.88,27.5,64605,0
+SDHC.US,D,20241226,000000,27.22,27.69,26.41,27.18,560549,0
+SDHC.US,D,20241227,000000,27.31,27.62,26.74,26.74,161823,0
+SDHC.US,D,20241230,000000,25.92,26.55,25.86,25.99,178164,0
+SDHC.US,D,20241231,000000,26.21,26.43,25.5144,25.64,302847,0
+SDHC.US,D,20250102,000000,25.995,26.23,24.74,24.9,73856,0
+SDHC.US,D,20250103,000000,24.82,25.09,24.32,24.49,59447,0
+SDHC.US,D,20250106,000000,24.6,24.92,24.02,24.21,95699,0
+SDHC.US,D,20250107,000000,24.23,24.26,23.08,23.34,183768,0
+SDHC.US,D,20250108,000000,23.02,23.16,22.46,22.56,131915,0
+SDHC.US,D,20250110,000000,22.0101,23,21.99,22.87,216754,0
+SDHC.US,D,20250113,000000,22.95,23.215,22.2702,22.97,184818,0
+SDHC.US,D,20250114,000000,23.3,24.2372,22.83,23.47,138048,0
+SDHC.US,D,20250115,000000,24.21,25.03,23.97,24.8,126715,0
+SDHC.US,D,20250116,000000,24.51,25.31,24.16,24.73,72296,0
+SDHC.US,D,20250117,000000,24.95,25.255,24.69,25.07,59122,0
+SDHC.US,D,20250121,000000,25.71,26.12,24.79,25.02,100506,0
+SDHC.US,D,20250122,000000,24.82,25.31,24.78,24.78,43224,0
+SDHC.US,D,20250123,000000,25.035,25.035,24.034,24.41,36802,0
+SDHC.US,D,20250124,000000,24.4,24.64,23.99,24.31,30030,0
+SDHC.US,D,20250127,000000,23.94,24.5,23.75,23.85,51913,0
+SDHC.US,D,20250128,000000,23.8825,25.015,23.7,24.84,93544,0
+SDHC.US,D,20250129,000000,25.02,25.17,24.085,24.29,124162,0
+SDHC.US,D,20250130,000000,24.83,25.46,24.57,25.08,52275,0
+SDHC.US,D,20250131,000000,25.08,25.15,24.256,24.26,93335,0
+SDHC.US,D,20250203,000000,24,24.28,22.56,22.8,69615,0
+SDHC.US,D,20250204,000000,22.905,23.59,22.86,23.52,69047,0
+SDHC.US,D,20250205,000000,23.6,23.7,22.5859,23.28,49799,0
+SDHC.US,D,20250206,000000,23.325,24.2,23.295,24.02,151828,0
+SDHC.US,D,20250207,000000,23.865,24.065,22.7,22.72,143525,0
+SDHC.US,D,20250210,000000,22.965,23.3,22.4,23.3,57096,0
+SDHC.US,D,20250211,000000,23.145,24.02,23.06,23.52,54787,0
+SDHC.US,D,20250212,000000,22.535,23.11,22.38,22.73,57205,0
+SDHC.US,D,20250213,000000,22.88,23.52,22.62,23.52,38162,0
+SDHC.US,D,20250214,000000,23.81,24.1,23.17,23.46,39225,0
+SDHC.US,D,20250218,000000,23.67,23.72,23.0818,23.38,43038,0
+SDHC.US,D,20250219,000000,22.83,23.35,22.75,23.32,93016,0
+SDHC.US,D,20250220,000000,23.36,23.79,22.86,23.78,56884,0
+SDHC.US,D,20250221,000000,24.125,24.75,23.51,23.62,132895,0
+SDHC.US,D,20250224,000000,23.69,23.725,21.67,21.79,110662,0
+SDHC.US,D,20250225,000000,22.16,22.74,21.75,22.7,65670,0
+SDHC.US,D,20250226,000000,22.133,22.97,21.53,22.25,84681,0
+SDHC.US,D,20250227,000000,22.525,22.525,21.35,21.35,57049,0
+SDHC.US,D,20250228,000000,21.36,21.62,20.75,21.17,56698,0
+SDHC.US,D,20250303,000000,21.575,21.575,20.81,20.95,82801,0
+SDHC.US,D,20250304,000000,20.16,21.72,19.52,20.84,155056,0
+SDHC.US,D,20250305,000000,20.67,22.5761,20.09,20.95,216021,0
+SDHC.US,D,20250306,000000,20.15,22.31,20.15,22.07,48771,0
+SDHC.US,D,20250307,000000,21.765,22.26,21.04,21.53,92987,0
+SDHC.US,D,20250310,000000,21.7369,22.37,21.3601,22,93556,0
+SDHC.US,D,20250311,000000,22,22.32,20.76,21.13,85684,0
+SDHC.US,D,20250312,000000,21.36,22.42,20.285,20.7,90806,0
+SDHC.US,D,20250313,000000,20.535,20.92,19,19.18,158053,0
+SDHC.US,D,20250314,000000,19,19.87,19,19.67,59009,0
+SDHC.US,D,20250317,000000,20.4,20.5996,18.88,19.35,103585,0
+SDHC.US,D,20250318,000000,19.82,19.82,19.1,19.51,81372,0
+SDHC.US,D,20250319,000000,19.576,20.285,19.11,20.1,44303,0
+SDHC.US,D,20250320,000000,19.986,21.02,19.986,20.61,95280,0
+SDHC.US,D,20250321,000000,20.35,20.73,19.985,20.73,109260,0
+SDHC.US,D,20250324,000000,20.87,20.91,19.85,20.23,74431,0
+SDHC.US,D,20250325,000000,19.485,20.4,18.9504,20.31,47902,0
+SDHC.US,D,20250326,000000,19.6,20.63,19.6,20.1,64716,0
+SDHC.US,D,20250327,000000,19.884,20.63,19.83,20.48,64291,0
+SDHC.US,D,20250328,000000,20.25,20.58,18.7,18.99,94776,0
+SDHC.US,D,20250331,000000,18.53,19.65,18.53,19.52,85994,0
+SDHC.US,D,20250401,000000,19.629,19.68,19.18,19.4,54824,0
+SDHC.US,D,20250402,000000,19.3,19.6,19.23,19.45,18422,0
+SDHC.US,D,20250403,000000,18.59,19.03,18.18,18.67,64919,0
+SDHC.US,D,20250404,000000,18,19.9,17.93,19.54,70916,0
+SDHC.US,D,20250407,000000,18.86,20.33,18.3,19.79,95237,0
+SDHC.US,D,20250408,000000,19.775,19.95,17.72,17.8,69321,0
+SDHC.US,D,20250409,000000,17.46,19.32,17.03,18.68,115508,0
+SDHC.US,D,20250410,000000,18.25,18.9,17.9,18.56,57398,0
+SDHC.US,D,20250411,000000,18.45,18.85,17.38,18.75,50056,0
+SDHC.US,D,20250414,000000,18.49,18.83,18.15,18.48,25204,0
+SDHC.US,D,20250415,000000,18.49,18.5497,17.915,18.48,58862,0
+SDHC.US,D,20250416,000000,18.145,18.55,17.87,17.96,35425,0
+SDHC.US,D,20250417,000000,17.9,18.92,17.9,18.88,54587,0
+SDHC.US,D,20250421,000000,18.515,18.86,18.19,18.26,35197,0
+SDHC.US,D,20250422,000000,18.39,19.295,18.39,19.23,27884,0
+SDHC.US,D,20250423,000000,19.7,20.54,19.7,20.11,101978,0
+SDHC.US,D,20250424,000000,20.06,21,20,20.16,63512,0
+SDHC.US,D,20250425,000000,20.11,20.11,19.34,19.52,22620,0
+SDHC.US,D,20250428,000000,20.062,20.062,19.41,19.88,18090,0
+SDHC.US,D,20250429,000000,19.68,19.92,19.25,19.75,24599,0
+SDHC.US,D,20250430,000000,19.59,19.68,18.76,19.45,22295,0
+SDHC.US,D,20250501,000000,19.3702,19.92,19.175,19.6,24158,0
+SDHC.US,D,20250502,000000,19.68,20.25,19.62,20.19,19090,0
+SDHC.US,D,20250505,000000,19.99,20.6885,19.365,19.59,21861,0
+SDHC.US,D,20250506,000000,19.95,19.95,18.92,18.98,13381,0
+SDHC.US,D,20250507,000000,18.99,19.24,18.78,18.92,20463,0
+SDHC.US,D,20250508,000000,19.295,19.46,18.56,18.94,38893,0
+SDHC.US,D,20250509,000000,19.02,19.2,18.89,19.11,13252,0
+SDHC.US,D,20250512,000000,19.6215,20.07,19.5,19.72,44326,0
+SDHC.US,D,20250513,000000,19.95,21.0745,19.94,20.77,47373,0
+SDHC.US,D,20250514,000000,20.53,20.8,20.1,20.18,103490,0
+SDHC.US,D,20250515,000000,19.9,19.9,18.32,18.39,36902,0
+SDHC.US,D,20250516,000000,18.385,19.75,18.3,19.66,76085,0
+SDHC.US,D,20250519,000000,19.06,19.65,18,18.15,70061,0
+SDHC.US,D,20250520,000000,18.43,18.4488,17.02,17.02,75492,0
+SDHC.US,D,20250521,000000,17.43,18.34,16.31,16.62,60867,0
+SDHC.US,D,20250522,000000,16.29,17.015,16.28,16.83,41534,0
+SDHC.US,D,20250523,000000,17.03,17.45,16.5763,17.24,36125,0
+SDHC.US,D,20250527,000000,17.31,18.45,17.19,18,91107,0
+SDHC.US,D,20250528,000000,17.747,17.99,17.495,17.85,61906,0
+SDHC.US,D,20250529,000000,18.425,19.325,17.865,19.18,191840,0
+SDHC.US,D,20250530,000000,19.1031,19.35,18.1672,18.78,142687,0
+SDHC.US,D,20250602,000000,18.75,19.05,17.5,18.73,118102,0
+SDHC.US,D,20250603,000000,19.21,19.5,18.73,18.94,127472,0
+SDHC.US,D,20250604,000000,19.37,19.37,18.75,18.99,35695,0
+SDHC.US,D,20250605,000000,19.89,19.98,19.23,19.87,66189,0
+SDHC.US,D,20250606,000000,19.87,20.15,19.27,19.27,38051,0
+SDHC.US,D,20250609,000000,19.2,20.34,19.02,20.19,250953,0
+SDHC.US,D,20250610,000000,20.72,20.875,20.09,20.19,62869,0
+SDHC.US,D,20250611,000000,20.25,20.65,19.24,19.25,55262,0
+SDHC.US,D,20250612,000000,19.4,19.61,18.77,19.43,205014,0
+SDHC.US,D,20250613,000000,18.54,19.07,17.6,17.72,175335,0
+SDHC.US,D,20250616,000000,18.905,19.24,17.72,18.53,95009,0
+SDHC.US,D,20250617,000000,18.46,18.9999,17.6,17.6,46483,0
+SDHC.US,D,20250618,000000,17.75,18.325,17.5,18.16,249418,0
+SDHC.US,D,20250620,000000,18.415,18.85,18.26,18.26,66918,0
+SDHC.US,D,20250623,000000,18.255,18.61,18.01,18.4,47435,0
+SDHC.US,D,20250624,000000,18.37,18.87,18.37,18.4,44277,0
+SDHC.US,D,20250625,000000,18.25,18.39,17.69,18.03,96559,0
+SDHC.US,D,20250626,000000,18.03,18.46,17.965,18.3,71454,0
+SDHC.US,D,20250627,000000,18.385,19.6,18.335,19.5,112725,0
+SDHC.US,D,20250630,000000,19.7572,19.95,19.15,19.42,131761,0
+SDHC.US,D,20250701,000000,19.31,21.77,18.9,20.3,86029,0
+SDHC.US,D,20250702,000000,20.2958,20.51,19.8,20.18,100270,0
+SDHC.US,D,20250703,000000,20.49,21.005,19.98,19.98,23478,0
+SDHC.US,D,20250707,000000,19.866,20.09,19.6001,19.71,40410,0
+SDHC.US,D,20250708,000000,19.71,20.23,19.6031,19.85,54569,0
+SDHC.US,D,20250709,000000,19.92,20.99,19.92,20.84,32851,0
+SDHC.US,D,20250710,000000,20.84,21.92,20.74,21.29,149027,0
+SDHC.US,D,20250711,000000,21.3,21.3,20.76,20.84,40147,0
+SDHC.US,D,20250714,000000,20.5,21.04,20.381,20.63,66377,0
+SDHC.US,D,20250715,000000,20.675,20.74,19.07,19.08,43185,0
+SDHC.US,D,20250716,000000,19.06,19.82,18.91,19.79,70317,0
+SDHC.US,D,20250717,000000,20.415,20.415,19.65,19.87,65696,0
+SDHC.US,D,20250718,000000,20.2,20.2,19.22,19.35,57123,0
+SDHC.US,D,20250721,000000,19.905,20,19.505,19.76,57554,0
+SDHC.US,D,20250722,000000,19.53,21.755,19.53,21.66,58297,0
+SDHC.US,D,20250723,000000,22.7707,22.7707,21.62,22.59,64121,0
+SDHC.US,D,20250724,000000,23.39,23.5,20.7424,20.82,82124,0
+SDHC.US,D,20250725,000000,20.26,21.04,20,20.51,69191,0
+SDHC.US,D,20250728,000000,20.745,20.745,20.345,20.57,130949,0
+SDHC.US,D,20250729,000000,20.34,20.55,20.08,20.17,63999,0
+SDHC.US,D,20250730,000000,20.22,20.355,19.21,19.4,36081,0
+SDHC.US,D,20250731,000000,19.03,19.4,18.551,18.84,49620,0
+SDHC.US,D,20250801,000000,18.58,19.49,18.58,19.43,85403,0
+SDHC.US,D,20250804,000000,19.55,20.09,19.52,19.83,45608,0
+SDHC.US,D,20250805,000000,19.3901,20.345,19.3901,20.1,56292,0
+SDHC.US,D,20250806,000000,20,20,18.49,19.36,59013,0
+SDHC.US,D,20250807,000000,19.52,19.67,18.64,18.77,49291,0
+SDHC.US,D,20250808,000000,18.675,19.185,18.32,18.39,41436,0
+SDHC.US,D,20250811,000000,18.24,18.5754,17,17.31,81525,0
+SDHC.US,D,20250812,000000,17.96,18.77,17.5,18.74,58937,0
+SDHC.US,D,20250813,000000,18.4847,21.2,18.455,20.96,80477,0
+SDHC.US,D,20250814,000000,20.64,21.285,19.93,20.19,63821,0
+SDHC.US,D,20250815,000000,20.53,21.99,20.005,20.11,167133,0
+SDHC.US,D,20250818,000000,20.2,20.61,20,20.32,45657,0
+SDHC.US,D,20250819,000000,20.62,20.885,20.35,20.53,43941,0
+SDHC.US,D,20250820,000000,20.5,21,19.37,19.82,54223,0
+SDHC.US,D,20250821,000000,19.75,19.75,18.93,19.23,53952,0
+SDHC.US,D,20250822,000000,19.18,21.03,19.18,20.63,138785,0
+SDHC.US,D,20250825,000000,19.75,20.685,19.74,20.61,39442,0
+SDHC.US,D,20250826,000000,20.48,20.72,19.59,19.73,35552,0
+SDHC.US,D,20250827,000000,19.95,20.42,19.63,19.68,52699,0
+SDHC.US,D,20250828,000000,20.095,20.21,19.7,20.18,33237,0
+SDHC.US,D,20250829,000000,20.43,20.67,19.5,19.61,96359,0
+SDHC.US,D,20250902,000000,19.1597,19.5799,18.64,18.75,66709,0
+SDHC.US,D,20250903,000000,18.675,19.21,18.42,18.9,62620,0
+SDHC.US,D,20250904,000000,19.1,19.605,19.02,19.1,60805,0
+SDHC.US,D,20250905,000000,19.8598,21.01,19.23,21.01,82716,0
+SDHC.US,D,20250908,000000,20.59,20.88,20.315,20.79,49349,0
+SDHC.US,D,20250909,000000,20.5,20.64,19.39,19.56,39711,0
+SDHC.US,D,20250910,000000,19.7,19.7248,18.51,18.62,29901,0
+SDHC.US,D,20250911,000000,18.7902,19.62,18.65,19.47,56316,0
+SDHC.US,D,20250912,000000,19.61,20.32,19.02,19.29,32930,0
+SDHC.US,D,20250915,000000,19.335,19.37,18.51,18.57,36041,0
+SDHC.US,D,20250916,000000,19,19.225,18.0401,18.55,78217,0
+SDHC.US,D,20250917,000000,18.83,19.305,18.22,18.43,228739,0
+SDHC.US,D,20250918,000000,18.92,19.24,18.27,18.5,102172,0
+SDHC.US,D,20250919,000000,18.22,18.6992,18.08,18.45,96503,0
+SDHC.US,D,20250922,000000,19.1555,19.1555,17.345,17.47,103261,0
+SDHC.US,D,20250923,000000,17.79,17.79,17.24,17.32,59185,0
+SDHC.US,D,20250924,000000,17.43,18.19,17.08,17.56,367458,0
+SDHC.US,D,20250925,000000,17.5187,18.57,17.28,17.99,137872,0
+SDHC.US,D,20250926,000000,18.22,18.4,17.73,18.26,76137,0
+SDHC.US,D,20250929,000000,18.15,18.25,17.39,17.84,82833,0
+SDHC.US,D,20250930,000000,17.64,18.055,17.42,17.66,133726,0
+SDHC.US,D,20251001,000000,18.12,18.4883,17.43,18.01,159818,0
+SDHC.US,D,20251002,000000,18.4,18.52,17.39,18.06,126035,0
+SDHC.US,D,20251003,000000,18.3,18.325,17.54,17.58,84589,0
+SDHC.US,D,20251006,000000,17.61,17.995,17.31,17.34,94165,0
+SDHC.US,D,20251007,000000,17.26,17.35,16.64,16.75,84290,0
+SDHC.US,D,20251008,000000,17.4,17.4,16.255,16.42,112008,0
+SDHC.US,D,20251009,000000,16.5658,16.635,15.76,15.83,67753,0
+SDHC.US,D,20251010,000000,15.85,16,15.19,15.44,70716,0
+SDHC.US,D,20251013,000000,15.8,15.98,15.0001,15.75,125182,0
+SDHC.US,D,20251014,000000,15.58,16.55,15.55,16.18,124635,0
+SDHC.US,D,20251015,000000,16.4642,16.4642,15.88,15.91,215553,0
+SDHC.US,D,20251016,000000,17,17,15.41,15.94,316091,0
+SDHC.US,D,20251017,000000,16.045,16.45,15.84,16.45,64394,0
+SDHC.US,D,20251020,000000,16.53,16.68,16.33,16.55,85440,0
+SDHC.US,D,20251021,000000,16.35,17.29,16.35,16.96,85364,0
+SDHC.US,D,20251022,000000,16.89,17,16.59,16.76,60287,0
+SDHC.US,D,20251023,000000,16.99,17.46,16.74,17.43,82219,0
+SDHC.US,D,20251024,000000,17.7727,17.84,17.49,17.74,58477,0
+SDHC.US,D,20251027,000000,17.81,18.09,17.675,17.9,91644,0
+SDHC.US,D,20251028,000000,17.66,18.26,17.62,17.88,64601,0
+SDHC.US,D,20251029,000000,17.75,18.57,17.415,17.59,118944,0
+SDHC.US,D,20251030,000000,17.59,18.02,17.09,17.71,72841,0
+SDHC.US,D,20251031,000000,17.93,17.93,17.32,17.47,105268,0
+SDHC.US,D,20251103,000000,17.64,17.96,17.21,17.84,55515,0
+SDHC.US,D,20251104,000000,17.5,17.81,17.3801,17.41,62058,0
+SDHC.US,D,20251105,000000,17,18.58,16.65,17.91,80234,0
+SDHC.US,D,20251106,000000,17.66,17.9686,16.72,16.76,76148,0
+SDHC.US,D,20251107,000000,16.9,17.38,16.41,17.33,81839,0
+SDHC.US,D,20251110,000000,17.67,17.9,17,17.38,118030,0
+SDHC.US,D,20251111,000000,17.575,17.85,17.19,17.81,59128,0
+SDHC.US,D,20251112,000000,18,18.54,17.0981,17.68,124512,0
+SDHC.US,D,20251113,000000,18.24,18.24,17.25,17.4,76031,0
+SDHC.US,D,20251114,000000,17.48,17.64,17,17.57,53342,0
+SDHC.US,D,20251117,000000,17.74,17.74,16.55,16.65,128708,0
+SDHC.US,D,20251118,000000,16.34,16.69,16.2,16.23,66736,0
+SDHC.US,D,20251119,000000,15.94,16.43,15.89,16.34,160182,0
+SDHC.US,D,20251120,000000,16.575,16.92,15.9476,16.05,51840,0
+SDHC.US,D,20251121,000000,16.29,17.5,16.04,17.41,59319,0
+SDHC.US,D,20251124,000000,17.5099,17.98,17.12,17.71,149152,0
+SDHC.US,D,20251125,000000,18,19.26,17.87,19.11,81177,0
+SDHC.US,D,20251126,000000,18.74,19.5,18.675,19.37,64887,0
+SDHC.US,D,20251128,000000,19.73,19.81,19.24,19.42,20402,0
+SDHC.US,D,20251201,000000,19.32,19.83,19.13,19.6,146725,0
+SDHC.US,D,20251202,000000,19.48,21,19.43,20.64,58591,0
+SDHC.US,D,20251203,000000,20.5,21.76,20.5,21.49,108378,0
+SDHC.US,D,20251204,000000,21.29,21.87,20.31,20.69,64067,0
+SDHC.US,D,20251205,000000,20.73,21.16,20.54,20.67,34616,0
+SDHC.US,D,20251208,000000,20.4,21.19,19.96,20.83,57975,0
+SDHC.US,D,20251209,000000,20.61,20.94,19.815,19.99,57528,0
+SDHC.US,D,20251210,000000,20.25,21.3,19.7185,21.01,89681,0
+SDHC.US,D,20251211,000000,21.31,22.41,20.97,21.87,109998,0
+SDHC.US,D,20251212,000000,22.07,22.4,21.521,22.16,134315,0
+SDHC.US,D,20251215,000000,21.043,23.49,20.655,20.76,52273,0
+SDHC.US,D,20251216,000000,20.88,20.93,19.99,20.09,67826,0
+SDHC.US,D,20251217,000000,20.29,20.43,19.475,19.79,71452,0
+SDHC.US,D,20251218,000000,20.09,20.7,19.78,20.7,106770,0
+SDHC.US,D,20251219,000000,20.93,20.93,19.8338,20.06,74741,0
+SDHC.US,D,20251222,000000,20.5,20.635,19.8621,20.1,80084,0
+SDHC.US,D,20251223,000000,19.81,19.91,17.98,18.06,103728,0
+SDHC.US,D,20251224,000000,17.96,17.96,17.18,17.6,58192,0
+SDHC.US,D,20251226,000000,17.33,18.08,17.0201,17.59,88594,0
+SDHC.US,D,20251229,000000,17.9,17.9,17.16,17.28,51188,0
+SDHC.US,D,20251230,000000,17.25,17.585,16.76,16.85,43933,0
+SDHC.US,D,20251231,000000,16.85,17,16.54,16.77,55168,0
+SDHC.US,D,20260102,000000,17.005,17.0799,16.55,16.85,42027,0
+SDHC.US,D,20260105,000000,17.08,18.28,16.94,17.99,116466,0
+SDHC.US,D,20260106,000000,17.4814,17.85,16.95,17.57,40337,0
+SDHC.US,D,20260107,000000,17.73,17.75,17.22,17.39,70766,0
+SDHC.US,D,20260108,000000,17.295,17.9,17.03,17.49,100092,0
+SDHC.US,D,20260109,000000,17.745,19.3,17.58,19.29,96207,0
+SDHC.US,D,20260112,000000,19.61,19.61,18.99,19.48,67097,0
+SDHC.US,D,20260113,000000,19.43,21.21,19.42,20.83,66976,0
+SDHC.US,D,20260114,000000,20.46,21.24,20.27,21.03,63562,0
+SDHC.US,D,20260115,000000,21.005,22.32,21.005,22.05,34268,0
+SDHC.US,D,20260116,000000,22.5,22.5,20.61,20.9,53406,0
+SDHC.US,D,20260120,000000,20.32,21.41,20.175,21,49621,0
+SDHC.US,D,20260121,000000,21.23,21.235,20.35,20.69,78554,0
+SDHC.US,D,20260122,000000,20.97,21.25,20.39,20.41,36142,0
+SDHC.US,D,20260123,000000,20.41,20.41,18.82,19.19,56175,0
+SDHC.US,D,20260126,000000,19.5999,20.14,19.17,19.44,57452,0
+SDHC.US,D,20260127,000000,18.9,19.44,18.26,18.48,39636,0
+SDHC.US,D,20260128,000000,17.13,18.52,17.11,17.99,41654,0
+SDHC.US,D,20260129,000000,18.45,18.95,17.455,18.15,37709,0
+SDHC.US,D,20260130,000000,18.085,18.62,17.715,18.04,33470,0
+SDHC.US,D,20260202,000000,18.26,18.26,17,17.94,36683,0
+SDHC.US,D,20260203,000000,17.91,18.935,17.59,17.94,65531,0
+SDHC.US,D,20260204,000000,17.995,18.74,17.8085,18.5,69943,0
+SDHC.US,D,20260205,000000,18.32,18.579657,17.84,17.94,36293,0
+SDHC.US,D,20260206,000000,17.775,18.445,17.74,17.9,31602,0
+SDHC.US,D,20260209,000000,18.17,18.41,17.76,17.87,28354,0
+SDHC.US,D,20260210,000000,18,19.19,17.98,18.97,64775,0
+SDHC.US,D,20260211,000000,18.77,19,17.97,18.26,50721,0
+SDHC.US,D,20260212,000000,18.925,19.82,17.95,17.96,44351,0
+SDHC.US,D,20260213,000000,18.76,19.38,17.9,18.5,237887,0
+SDHC.US,D,20260217,000000,18.63,18.69,17.715,18.26,94337,0
+SDHC.US,D,20260218,000000,18.195,18.465,17.81,17.9,75975,0
diff --git a/daily/us/nyse stocks/2/sdhy.us.txt b/daily/us/nyse stocks/2/sdhy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0261cd624885febadf8845883e95dd4f9b7193ba
--- /dev/null
+++ b/daily/us/nyse stocks/2/sdhy.us.txt	
@@ -0,0 +1,1311 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDHY.US,D,20201130,000000,17.2355,17.2355,17.2082,17.2177,439994.71309289,0
+SDHY.US,D,20201201,000000,17.2177,17.2261,17.2082,17.2082,228145.79895857,0
+SDHY.US,D,20201202,000000,17.2177,17.2177,17.2082,17.2082,139702.55948648,0
+SDHY.US,D,20201203,000000,17.1553,17.2177,16.9731,17.2082,640885.50487999,0
+SDHY.US,D,20201204,000000,17.2177,17.2761,17.2082,17.2082,147312.57256114,0
+SDHY.US,D,20201207,000000,17.2261,17.2516,17.2082,17.2082,56641.495673017,0
+SDHY.US,D,20201208,000000,17.2261,17.2309,17.2082,17.2082,137431.30888887,0
+SDHY.US,D,20201209,000000,17.2177,17.2177,17.2082,17.2082,152479.80002798,0
+SDHY.US,D,20201210,000000,17.2082,17.2223,17.2082,17.2082,164515.83990824,0
+SDHY.US,D,20201211,000000,17.2177,17.2668,17.2082,17.2668,93471.756529476,0
+SDHY.US,D,20201214,000000,17.3375,17.3375,17.2668,17.3375,65077.418055888,0
+SDHY.US,D,20201215,000000,17.3291,17.381,17.2516,17.3291,51534.62311715,0
+SDHY.US,D,20201216,000000,17.2847,17.3375,17.2847,17.3375,19806.999384208,0
+SDHY.US,D,20201217,000000,17.3375,17.381,17.3101,17.346,48420.521481901,0
+SDHY.US,D,20201218,000000,17.3196,17.3716,17.2847,17.346,45603.958969231,0
+SDHY.US,D,20201221,000000,17.2922,17.3196,17.2516,17.3101,38016.181914424,0
+SDHY.US,D,20201222,000000,17.2761,17.3082,17.2355,17.2847,42737.630126452,0
+SDHY.US,D,20201223,000000,17.3101,17.3375,17.2082,17.2261,99039.232353389,0
+SDHY.US,D,20201224,000000,17.2554,17.2847,17.2082,17.2355,27778.08306668,0
+SDHY.US,D,20201228,000000,17.0977,17.8918,17.0806,17.6558,170110.84604242,0
+SDHY.US,D,20201229,000000,17.4924,18.0695,17.465,17.7759,18340.480933065,0
+SDHY.US,D,20201230,000000,17.8097,18.0611,17.3337,17.7154,24900.106784938,0
+SDHY.US,D,20201231,000000,17.552,17.8522,17.3018,17.6113,66321.576308664,0
+SDHY.US,D,20210104,000000,17.3291,17.3375,17.2082,17.2082,423268.99074323,0
+SDHY.US,D,20210105,000000,17.2261,17.6606,17.2261,17.3546,45697.13848093,0
+SDHY.US,D,20210106,000000,17.3895,17.3895,17.2082,17.2082,94474.495138309,0
+SDHY.US,D,20210107,000000,17.2922,17.2922,17.2177,17.2922,25791.665294586,0
+SDHY.US,D,20210108,000000,17.2516,17.2847,17.2177,17.2432,30847.712662254,0
+SDHY.US,D,20210111,000000,17.2082,17.2082,16.9872,17.0891,27262.419178083,0
+SDHY.US,D,20210112,000000,17.0004,17.0004,16.6916,16.8888,46898.942410207,0
+SDHY.US,D,20210113,000000,16.8816,17.0891,16.6906,16.8022,26996.645798127,0
+SDHY.US,D,20210114,000000,16.7804,17.0371,16.754,17.0097,38890.798694675,0
+SDHY.US,D,20210115,000000,16.991,16.991,16.7435,16.9504,39197.86754004,0
+SDHY.US,D,20210119,000000,16.9466,17.1202,16.7954,17.041,31361.258834678,0
+SDHY.US,D,20210120,000000,17.0004,17.0826,16.7804,17.0723,36152.591680479,0
+SDHY.US,D,20210121,000000,17.0644,17.2072,16.887,17.2072,34994.200932786,0
+SDHY.US,D,20210122,000000,17.1818,17.2072,16.9813,17.2072,30779.945744656,0
+SDHY.US,D,20210125,000000,17.3008,17.3008,16.9627,17.1732,25385.063788999,0
+SDHY.US,D,20210126,000000,17.0704,17.0704,16.6869,17.0174,91232.271674477,0
+SDHY.US,D,20210127,000000,17.0174,17.2506,16.8614,17.1544,53780.461120672,0
+SDHY.US,D,20210128,000000,16.9796,17.1997,16.9569,17.0786,17309.153155867,0
+SDHY.US,D,20210129,000000,17.0704,17.1732,17.0353,17.0875,27555.722868313,0
+SDHY.US,D,20210201,000000,17.2432,17.2432,16.9627,17.0704,26986.057217253,0
+SDHY.US,D,20210202,000000,17.1007,17.2497,16.9711,17.1902,37406.279656042,0
+SDHY.US,D,20210203,000000,17.1271,17.2432,17.1193,17.2072,19677.818697537,0
+SDHY.US,D,20210204,000000,17.2506,17.8209,17.2168,17.3101,89057.377162815,0
+SDHY.US,D,20210205,000000,17.3631,17.4263,17.1987,17.3008,76489.790522635,0
+SDHY.US,D,20210208,000000,17.3196,17.4054,17.2752,17.4054,52568.068610521,0
+SDHY.US,D,20210209,000000,17.5018,17.7398,17.3196,17.5018,93678.233856532,0
+SDHY.US,D,20210210,000000,17.5018,17.5018,17.3008,17.346,81446.305230082,0
+SDHY.US,D,20210211,000000,17.4131,17.6567,17.3177,17.4206,101632.3758096,0
+SDHY.US,D,20210212,000000,17.4831,17.6567,17.4206,17.5963,51298.497763645,0
+SDHY.US,D,20210216,000000,17.5255,17.5433,17.2734,17.3536,50273.523134973,0
+SDHY.US,D,20210217,000000,17.4744,17.6123,17.2734,17.3082,51168.258218886,0
+SDHY.US,D,20210218,000000,17.3177,17.4131,17.3177,17.3536,9088.1789647524,0
+SDHY.US,D,20210219,000000,17.3952,17.3952,17.2988,17.2988,14903.427581135,0
+SDHY.US,D,20210222,000000,17.3082,17.3583,17.1968,17.2232,52462.182801774,0
+SDHY.US,D,20210223,000000,17.1884,17.3592,17.1789,17.2478,27222.182570757,0
+SDHY.US,D,20210224,000000,17.3082,17.3177,17.0476,17.0664,46275.274996688,0
+SDHY.US,D,20210225,000000,17.1704,17.1779,16.5338,16.6812,63723.138562014,0
+SDHY.US,D,20210226,000000,17.022,17.465,16.7266,16.819,56071.830021957,0
+SDHY.US,D,20210301,000000,16.8286,17.0759,16.6906,16.788,24588.802507221,0
+SDHY.US,D,20210302,000000,16.753,17.2818,16.2741,16.4488,74506.549324805,0
+SDHY.US,D,20210303,000000,16.4838,16.7906,16.4149,16.788,44589.572921437,0
+SDHY.US,D,20210304,000000,16.632,16.8473,16.5254,16.6056,44428.626492141,0
+SDHY.US,D,20210305,000000,16.6539,16.753,16.327,16.3422,94745.5628087,0
+SDHY.US,D,20210308,000000,16.1363,16.4678,15.9701,16.1541,58258.371972582,0
+SDHY.US,D,20210309,000000,16.0815,16.3422,16.0381,16.1363,114352.43801438,0
+SDHY.US,D,20210310,000000,16.0285,16.5064,16.0285,16.2128,112871.09555001,0
+SDHY.US,D,20210311,000000,16.2544,16.4678,16.1769,16.2014,68302.69979032,0
+SDHY.US,D,20210312,000000,16.2108,16.516,16.0268,16.4394,85641.500972637,0
+SDHY.US,D,20210315,000000,16.4082,16.584,16.0976,16.1428,117503.59968269,0
+SDHY.US,D,20210316,000000,16.1599,16.3847,16.1145,16.1683,97184.112984144,0
+SDHY.US,D,20210317,000000,16.2544,16.2627,15.9853,16.0532,144581.77755355,0
+SDHY.US,D,20210318,000000,15.8604,15.9853,15.6158,15.7472,196583.35708726,0
+SDHY.US,D,20210319,000000,15.7472,16.0786,15.6338,15.9662,231541.55684508,0
+SDHY.US,D,20210322,000000,15.9134,16.1241,15.7557,15.7736,170754.63175962,0
+SDHY.US,D,20210323,000000,15.8691,15.9219,15.7472,15.8358,133943.43034875,0
+SDHY.US,D,20210324,000000,15.8736,16.088,15.7821,16.0786,88909.137030569,0
+SDHY.US,D,20210325,000000,16.0532,16.1428,14.68,15.6697,256941.44464731,0
+SDHY.US,D,20210326,000000,15.7292,16.0702,15.7018,16.0702,89708.574886608,0
+SDHY.US,D,20210329,000000,15.9853,17.4093,15.8001,16.5688,356413.74995847,0
+SDHY.US,D,20210330,000000,16.5688,16.6065,16.2194,16.5517,78610.683271838,0
+SDHY.US,D,20210331,000000,16.616,16.7898,16.5602,16.7321,83979.09377531,0
+SDHY.US,D,20210401,000000,16.9125,16.9701,16.6255,16.9222,67571.028851879,0
+SDHY.US,D,20210405,000000,17.0166,17.0166,16.8209,16.8938,25508.950185233,0
+SDHY.US,D,20210406,000000,16.8125,17.1315,16.8125,17.1024,45608.194401582,0
+SDHY.US,D,20210407,000000,17.0958,17.2365,17.0552,17.1024,58609.912857622,0
+SDHY.US,D,20210408,000000,17.0786,17.1921,16.9787,17.0166,50155.989887264,0
+SDHY.US,D,20210409,000000,17.0166,17.0166,16.648,16.8674,50789.187023572,0
+SDHY.US,D,20210412,000000,16.8125,16.9882,16.633,16.7974,21377.285927925,0
+SDHY.US,D,20210413,000000,17.3848,17.3848,16.7276,16.8209,50635.65260089,0
+SDHY.US,D,20210414,000000,16.7549,17.278,16.7549,17.278,45156.061998233,0
+SDHY.US,D,20210415,000000,17.33,17.33,17.108,17.2168,79232.232969182,0
+SDHY.US,D,20210416,000000,17.04,17.1874,16.9427,17.0845,53559.159780394,0
+SDHY.US,D,20210419,000000,17.2168,17.2168,17.0229,17.04,12654.413003351,0
+SDHY.US,D,20210420,000000,17.0674,17.1884,16.9354,16.9938,45817.848302902,0
+SDHY.US,D,20210421,000000,17.0522,17.1525,16.9354,16.9749,40425.084063418,0
+SDHY.US,D,20210422,000000,16.9843,17.1271,16.9276,16.9843,30336.284206007,0
+SDHY.US,D,20210423,000000,16.8445,17.0674,16.8086,16.9938,47931.329045492,0
+SDHY.US,D,20210426,000000,17.0033,17.1978,16.9749,17.0674,46611.991868503,0
+SDHY.US,D,20210427,000000,17.0674,17.1619,16.786,16.8086,64887.882458231,0
+SDHY.US,D,20210428,000000,16.75,16.8624,16.6368,16.7038,59441.116456287,0
+SDHY.US,D,20210429,000000,16.7898,16.835,16.7227,16.8258,31738.212313817,0
+SDHY.US,D,20210430,000000,16.9276,16.9938,16.65,16.7311,49898.687372009,0
+SDHY.US,D,20210503,000000,16.7134,16.8164,16.6434,16.7936,72908.732470814,0
+SDHY.US,D,20210504,000000,16.8445,16.8445,16.5282,16.6283,56489.02010842,0
+SDHY.US,D,20210505,000000,16.786,16.786,16.5452,16.6283,31618.561349933,0
+SDHY.US,D,20210506,000000,16.6283,16.75,16.5008,16.5367,49989.749167532,0
+SDHY.US,D,20210507,000000,16.7311,16.7311,16.4706,16.5546,123251.08138147,0
+SDHY.US,D,20210510,000000,16.7038,16.7038,16.4932,16.5727,77976.427277444,0
+SDHY.US,D,20210511,000000,16.4932,16.668,16.4932,16.582,46874.588674196,0
+SDHY.US,D,20210512,000000,16.5367,16.6198,16.2741,16.2741,97908.371915972,0
+SDHY.US,D,20210513,000000,16.1815,16.3856,16.1815,16.3261,119708.1422208,0
+SDHY.US,D,20210514,000000,16.4771,16.7236,16.3261,16.4507,69692.980459167,0
+SDHY.US,D,20210517,000000,16.4942,16.6358,16.4771,16.601,67855.861677409,0
+SDHY.US,D,20210518,000000,16.5008,16.7417,16.5008,16.5282,43699.073269873,0
+SDHY.US,D,20210519,000000,16.582,16.6689,16.3686,16.395,73604.402234281,0
+SDHY.US,D,20210520,000000,16.395,16.5093,16.395,16.4603,49800.213569875,0
+SDHY.US,D,20210521,000000,16.4224,16.5641,16.4224,16.4696,43124.113328379,0
+SDHY.US,D,20210524,000000,16.4603,16.5282,16.3856,16.413,98465.331269982,0
+SDHY.US,D,20210525,000000,16.4507,16.5452,16.3686,16.3686,145649.10650571,0
+SDHY.US,D,20210526,000000,16.3781,16.5008,16.3412,16.4922,77266.992358838,0
+SDHY.US,D,20210527,000000,16.5546,16.5546,16.3261,16.4045,349441.16945249,0
+SDHY.US,D,20210528,000000,16.4507,16.5008,16.3412,16.413,192945.12069874,0
+SDHY.US,D,20210601,000000,16.4319,16.5093,16.3261,16.3261,206132.13932008,0
+SDHY.US,D,20210602,000000,16.3781,16.4603,16.3412,16.4603,105663.4485486,0
+SDHY.US,D,20210603,000000,16.3781,16.4696,16.2911,16.3412,194090.80514936,0
+SDHY.US,D,20210604,000000,16.3261,16.4848,16.3261,16.4603,63034.880805159,0
+SDHY.US,D,20210607,000000,16.4922,16.5282,16.3781,16.3856,186695.74026649,0
+SDHY.US,D,20210608,000000,16.3686,16.5546,16.3686,16.5282,103878.21381313,0
+SDHY.US,D,20210609,000000,16.5641,16.6036,16.4848,16.5452,104385.40683703,0
+SDHY.US,D,20210610,000000,16.5801,16.686,16.4479,16.5348,137403.77857859,0
+SDHY.US,D,20210611,000000,16.4903,16.5622,16.4838,16.5348,71872.110403181,0
+SDHY.US,D,20210614,000000,16.5622,16.5622,16.4838,16.5168,81088.411196518,0
+SDHY.US,D,20210615,000000,16.5074,16.5301,16.4752,16.499,113362.40570258,0
+SDHY.US,D,20210616,000000,16.5348,16.5895,16.4668,16.5348,92274.188032547,0
+SDHY.US,D,20210617,000000,16.5348,16.5801,16.4752,16.5074,99426.774413405,0
+SDHY.US,D,20210618,000000,16.5443,16.5801,16.4197,16.5074,141601.09203731,0
+SDHY.US,D,20210621,000000,16.5801,16.668,16.4838,16.6178,101188.71427095,0
+SDHY.US,D,20210622,000000,16.5991,16.668,16.4752,16.5348,105166.84410558,0
+SDHY.US,D,20210623,000000,16.5622,16.7691,16.5527,16.7691,130545.55474605,0
+SDHY.US,D,20210624,000000,16.7038,16.7784,16.6084,16.6178,98934.405402732,0
+SDHY.US,D,20210625,000000,16.6358,16.9617,16.6358,16.9617,162639.54337726,0
+SDHY.US,D,20210628,000000,16.9295,17.3282,16.8286,17.2903,358170.39552558,0
+SDHY.US,D,20210629,000000,17.2648,17.2648,17.0713,17.176,58717.916382544,0
+SDHY.US,D,20210630,000000,17.2309,17.6926,17.0713,17.6926,619750.6974541,0
+SDHY.US,D,20210701,000000,17.5501,17.5595,17.4254,17.4792,129574.58187984,0
+SDHY.US,D,20210702,000000,17.4886,17.5321,17.4273,17.4698,46620.462733204,0
+SDHY.US,D,20210706,000000,17.382,17.4886,17.2648,17.346,43316.825500298,0
+SDHY.US,D,20210707,000000,17.399,17.7286,17.2412,17.569,88291.822765573,0
+SDHY.US,D,20210708,000000,17.569,17.5859,16.9787,17.5765,60612.213501027,0
+SDHY.US,D,20210709,000000,17.5765,17.5765,17.1968,17.3186,51944.401197001,0
+SDHY.US,D,20210712,000000,17.1855,17.382,17.176,17.3639,69287.437811666,0
+SDHY.US,D,20210713,000000,17.2223,17.3688,17.1307,17.2309,88765.132330674,0
+SDHY.US,D,20210714,000000,17.2998,17.3282,17.195,17.2129,31258.549600193,0
+SDHY.US,D,20210715,000000,17.193,17.415,17.1562,17.3272,63692.431677477,0
+SDHY.US,D,20210716,000000,17.3631,17.3631,17.1657,17.1657,28066.092466473,0
+SDHY.US,D,20210719,000000,17.0865,17.315,17.0136,17.0136,32652.006843303,0
+SDHY.US,D,20210720,000000,17.0136,17.1751,17.0136,17.0136,36142.003099602,0
+SDHY.US,D,20210721,000000,16.9417,17.1657,16.9417,17.0948,41794.187570517,0
+SDHY.US,D,20210722,000000,17.1024,17.1751,17.0316,17.1374,35828.581105714,0
+SDHY.US,D,20210723,000000,17.2384,17.2384,17.0948,17.1281,50361.408356234,0
+SDHY.US,D,20210726,000000,17.1051,17.193,17.0494,17.1202,31332.669666317,0
+SDHY.US,D,20210727,000000,17.1232,17.2072,17.0684,17.1281,22353.553084573,0
+SDHY.US,D,20210728,000000,17.0591,17.2204,17.04,17.1751,38847.385513088,0
+SDHY.US,D,20210729,000000,17.229,17.381,17.0591,17.2459,124853.13366781,0
+SDHY.US,D,20210730,000000,17.4886,17.4886,17.1751,17.4508,47427.312595856,0
+SDHY.US,D,20210802,000000,17.3168,17.3177,17.229,17.229,17899.995968676,0
+SDHY.US,D,20210803,000000,17.229,17.4074,17.229,17.3451,46618.34501703,0
+SDHY.US,D,20210804,000000,17.2554,17.4244,17.2468,17.381,43466.124490632,0
+SDHY.US,D,20210805,000000,17.3082,17.415,17.2629,17.3082,62483.215741588,0
+SDHY.US,D,20210806,000000,17.4054,17.415,17.2818,17.398,25806.489307812,0
+SDHY.US,D,20210809,000000,17.3319,17.4338,17.3272,17.415,38001.3579012,0
+SDHY.US,D,20210810,000000,17.4508,17.4508,17.3546,17.3716,31163.25237232,0
+SDHY.US,D,20210811,000000,17.4508,17.4508,17.3177,17.3631,28508.695147034,0
+SDHY.US,D,20210812,000000,17.3611,17.414,17.2695,17.3064,58988.984052937,0
+SDHY.US,D,20210813,000000,17.3337,17.3526,17.2432,17.2876,50482.118178204,0
+SDHY.US,D,20210816,000000,17.3064,17.3516,17.2261,17.2261,45243.947219492,0
+SDHY.US,D,20210817,000000,17.2177,17.2695,17.2082,17.2177,52226.057448267,0
+SDHY.US,D,20210818,000000,17.1628,17.2601,17.1344,17.2082,21193.044620707,0
+SDHY.US,D,20210819,000000,17.1628,17.2214,17.1439,17.1723,23170.991528098,0
+SDHY.US,D,20210820,000000,17.1902,17.2695,17.1628,17.1628,48661.941125846,0
+SDHY.US,D,20210823,000000,17.2695,17.2695,17.1261,17.1723,70858.783213472,0
+SDHY.US,D,20210824,000000,17.1987,17.1987,17.1261,17.1535,62759.577702417,0
+SDHY.US,D,20210825,000000,17.2082,17.2082,17.1165,17.1628,49079.131212308,0
+SDHY.US,D,20210826,000000,17.1808,17.1808,16.991,17.0097,154405.8628891,0
+SDHY.US,D,20210827,000000,16.9813,17.1344,16.9813,17.107,47876.268424942,0
+SDHY.US,D,20210830,000000,17.107,17.1439,17.0278,17.107,112403.08027534,0
+SDHY.US,D,20210831,000000,17.0644,17.0997,17.0278,17.0909,59101.223010209,0
+SDHY.US,D,20210901,000000,17.0909,17.1344,17.0458,17.0644,112593.6747311,0
+SDHY.US,D,20210902,000000,17.0552,17.1439,17.0552,17.1261,43861.078557256,0
+SDHY.US,D,20210903,000000,17.0997,17.1902,17.0997,17.1902,39984.59909903,0
+SDHY.US,D,20210907,000000,17.2601,17.2601,17.0097,17.1165,50240.698534261,0
+SDHY.US,D,20210908,000000,17.1713,17.1713,17.0371,17.0552,133490.23908731,0
+SDHY.US,D,20210909,000000,17.0845,17.107,17.0458,17.0742,38197.246647382,0
+SDHY.US,D,20210910,000000,17.0997,17.1165,17.0004,17.0097,70414.062816735,0
+SDHY.US,D,20210913,000000,17.0826,17.107,16.991,17.0997,134767.2219408,0
+SDHY.US,D,20210914,000000,17.1628,17.1628,17.0826,17.1628,88839.252396795,0
+SDHY.US,D,20210915,000000,17.1902,17.2082,17.1007,17.2082,63058.175683082,0
+SDHY.US,D,20210916,000000,17.2062,17.2091,17.0617,17.0977,132963.98661784,0
+SDHY.US,D,20210917,000000,17.043,17.1704,16.9691,17.007,66216.749358006,0
+SDHY.US,D,20210920,000000,16.9691,17.0014,16.8806,16.8983,58217.076507173,0
+SDHY.US,D,20210921,000000,16.8888,16.9513,16.8341,16.9172,91278.861430326,0
+SDHY.US,D,20210922,000000,16.9354,17.0166,16.9172,16.9598,66591.585120969,0
+SDHY.US,D,20210923,000000,16.9354,16.9975,16.8806,16.9513,103234.42809595,0
+SDHY.US,D,20210924,000000,16.871,16.9691,16.871,16.8888,42828.691921974,0
+SDHY.US,D,20210927,000000,16.7728,16.908,16.7728,16.8154,194864.8304113,0
+SDHY.US,D,20210928,000000,16.735,16.8437,16.6992,16.7974,163870.99533298,0
+SDHY.US,D,20210929,000000,16.7906,16.8888,16.7822,16.8614,120244.98327114,0
+SDHY.US,D,20210930,000000,16.9354,16.9882,16.8888,16.9882,72780.61064223,0
+SDHY.US,D,20211001,000000,16.9975,17.0166,16.9417,17.007,26442.86301838,0
+SDHY.US,D,20211004,000000,17.043,17.3781,17.0202,17.2506,331988.01159672,0
+SDHY.US,D,20211005,000000,17.2866,17.2866,17.1978,17.2158,57325.517997522,0
+SDHY.US,D,20211006,000000,17.2506,17.2677,17.043,17.0713,55942.649335286,0
+SDHY.US,D,20211007,000000,17.0713,17.2242,17.043,17.1515,59477.11763126,0
+SDHY.US,D,20211008,000000,17.1609,17.1609,17.0977,17.1609,46356.807069424,0
+SDHY.US,D,20211011,000000,17.1704,17.1808,17.1041,17.1515,32472.000968433,0
+SDHY.US,D,20211012,000000,17.142,17.1515,16.9172,16.9172,136727.1682607,0
+SDHY.US,D,20211013,000000,16.9172,17.0371,16.908,16.9598,44552.512888375,0
+SDHY.US,D,20211014,000000,16.9863,17.2592,16.9344,16.9769,88209.231834751,0
+SDHY.US,D,20211015,000000,17.0229,17.0512,16.9417,16.9955,75668.116646759,0
+SDHY.US,D,20211018,000000,17.0968,17.0968,17.0229,17.042,47995.919388826,0
+SDHY.US,D,20211019,000000,17.075,17.0928,17.0326,17.0704,94993.335601169,0
+SDHY.US,D,20211020,000000,17.0512,17.1694,17.04,17.0786,148628.73316385,0
+SDHY.US,D,20211021,000000,17.0704,17.1129,16.9769,17.0512,84489.463373469,0
+SDHY.US,D,20211022,000000,17.0608,17.16,17.0146,17.16,62823.109187665,0
+SDHY.US,D,20211025,000000,17.1315,17.16,17.0146,17.0146,172117.3821182,0
+SDHY.US,D,20211026,000000,16.9769,17.1412,16.9769,17.1129,100117.14988643,0
+SDHY.US,D,20211027,000000,17.16,17.16,16.9504,17.0052,263937.32003122,0
+SDHY.US,D,20211028,000000,17.0052,17.1007,17.0052,17.0229,56711.380306789,0
+SDHY.US,D,20211029,000000,17.0704,17.0845,16.9153,16.9863,208448.92081548,0
+SDHY.US,D,20211101,000000,16.9955,17.0883,16.9955,17.0229,62742.635973017,0
+SDHY.US,D,20211102,000000,17.0704,17.0786,17.042,17.0786,70531.596064445,0
+SDHY.US,D,20211103,000000,17.0786,17.1261,17.0608,17.1129,70655.482460678,0
+SDHY.US,D,20211104,000000,17.1412,17.1412,17.0239,17.1041,87583.446705056,0
+SDHY.US,D,20211105,000000,17.1315,17.1315,17.0704,17.0883,57384.814050421,0
+SDHY.US,D,20211108,000000,17.0786,17.1129,17.0786,17.1129,58429.906982752,0
+SDHY.US,D,20211109,000000,17.1315,17.1315,17.0512,17.0968,76786.270787127,0
+SDHY.US,D,20211110,000000,17.1024,17.1486,17.04,17.0777,122780.94839063,0
+SDHY.US,D,20211111,000000,17.0522,17.0684,17.0117,17.0684,74302.189713923,0
+SDHY.US,D,20211112,000000,17.1676,17.1676,17.0117,17.0684,87839.690362224,0
+SDHY.US,D,20211115,000000,17.0307,17.0997,16.9833,17.0117,116403.4461298,0
+SDHY.US,D,20211116,000000,17.0117,17.1393,17.0117,17.1202,139967.27400836,0
+SDHY.US,D,20211117,000000,17.0948,17.1202,17.0117,17.0494,73523.929019633,0
+SDHY.US,D,20211118,000000,17.0024,17.0777,16.9559,16.9559,124403.11898065,0
+SDHY.US,D,20211119,000000,16.9314,17.0316,16.8463,16.8654,227142.00149165,0
+SDHY.US,D,20211122,000000,16.8746,16.8746,16.6198,16.7095,184478.49143133,0
+SDHY.US,D,20211123,000000,16.6906,16.7378,16.6539,16.6812,154960.70452693,0
+SDHY.US,D,20211124,000000,16.7095,16.7095,16.6104,16.6632,108800.84506177,0
+SDHY.US,D,20211126,000000,16.6368,16.6368,16.482,16.5727,29541.081782317,0
+SDHY.US,D,20211129,000000,16.5537,16.6906,16.5074,16.5443,334311.14624062,0
+SDHY.US,D,20211130,000000,16.5443,16.582,16.4356,16.4546,274936.73784386,0
+SDHY.US,D,20211201,000000,16.4894,16.6812,16.4726,16.4894,267467.55289484,0
+SDHY.US,D,20211202,000000,16.5074,16.6283,16.4894,16.5914,150178.90140392,0
+SDHY.US,D,20211203,000000,16.6104,16.6104,16.499,16.5168,160056.98850192,0
+SDHY.US,D,20211206,000000,16.6368,16.6812,16.5443,16.5631,221962.06772775,0
+SDHY.US,D,20211207,000000,16.6104,16.8605,16.6104,16.6283,140584.58827335,0
+SDHY.US,D,20211208,000000,16.6718,16.7095,16.5263,16.5727,373871.14324659,0
+SDHY.US,D,20211209,000000,16.5727,16.6632,16.5727,16.6452,110417.72136132,0
+SDHY.US,D,20211210,000000,16.6368,16.7095,16.5914,16.6198,199141.5582266,0
+SDHY.US,D,20211213,000000,16.6632,16.7095,16.6104,16.6539,170479.32865688,0
+SDHY.US,D,20211214,000000,16.6452,16.7002,16.5631,16.6812,145183.20894724,0
+SDHY.US,D,20211215,000000,16.6812,16.7378,16.4894,16.7189,316874.93011426,0
+SDHY.US,D,20211216,000000,16.7266,16.9212,16.7266,16.7992,266081.50765836,0
+SDHY.US,D,20211217,000000,16.836,16.836,16.6708,16.717,183989.29899491,0
+SDHY.US,D,20211220,000000,16.652,16.717,16.5763,16.6794,220167.30326949,0
+SDHY.US,D,20211221,000000,16.717,16.8644,16.6585,16.836,137445.07404401,0
+SDHY.US,D,20211222,000000,16.9021,16.9559,16.8144,16.9559,112375.54996507,0
+SDHY.US,D,20211223,000000,16.9559,17.0777,16.9559,17.0212,175235.7191858,0
+SDHY.US,D,20211227,000000,16.9721,17.1393,16.9721,17.0004,402169.12563423,0
+SDHY.US,D,20211228,000000,16.991,17.1016,16.909,16.954,506548.17932272,0
+SDHY.US,D,20211229,000000,16.991,16.991,16.9276,16.9627,256122.9473457,0
+SDHY.US,D,20211230,000000,17.0288,17.0845,16.9627,17.0572,357576.37613852,0
+SDHY.US,D,20211231,000000,17.0381,17.0845,16.9627,17.0759,308951.49504572,0
+SDHY.US,D,20220103,000000,17.0097,17.1297,17.0097,17.0664,42323.61661425,0
+SDHY.US,D,20220104,000000,17.0664,17.1109,16.9447,16.9721,97473.181242024,0
+SDHY.US,D,20220105,000000,16.9182,16.991,16.909,16.9813,120020.50535661,0
+SDHY.US,D,20220106,000000,17.0014,17.0193,16.8746,16.9182,46625.75702364,0
+SDHY.US,D,20220107,000000,16.9363,16.954,16.871,16.9276,37620.16898971,0
+SDHY.US,D,20220110,000000,16.8992,16.954,16.8806,16.9276,68506.000543114,0
+SDHY.US,D,20220111,000000,16.9531,17.0193,16.9427,16.9721,43057.405268868,0
+SDHY.US,D,20220112,000000,17.0288,17.1486,16.9995,17.1486,114796.09955301,0
+SDHY.US,D,20220113,000000,17.2232,17.2232,17.0288,17.1393,102128.98025262,0
+SDHY.US,D,20220114,000000,17.1864,17.1864,17.0928,17.1109,129362.81026236,0
+SDHY.US,D,20220118,000000,17.0004,17.0288,16.9182,16.954,48236.280174683,0
+SDHY.US,D,20220119,000000,16.9721,17.0664,16.9721,17.0004,118886.46834492,0
+SDHY.US,D,20220120,000000,17.0193,17.1393,17.0193,17.0845,119055.88563892,0
+SDHY.US,D,20220121,000000,17.0381,17.0381,16.7321,16.751,63011.585927234,0
+SDHY.US,D,20220124,000000,16.7227,16.7321,16.5282,16.6123,100948.3534851,0
+SDHY.US,D,20220125,000000,16.5367,16.9672,16.4451,16.5093,149753.24045276,0
+SDHY.US,D,20220126,000000,16.4913,16.7954,16.4913,16.648,107021.96347483,0
+SDHY.US,D,20220127,000000,16.7134,16.8238,16.5462,16.5933,72944.733645788,0
+SDHY.US,D,20220128,000000,16.8164,16.8164,16.4451,16.4546,52202.762570343,0
+SDHY.US,D,20220131,000000,16.4356,16.6397,16.4356,16.5008,22844.863237158,0
+SDHY.US,D,20220201,000000,16.6754,16.6754,16.4828,16.584,70938.197570032,0
+SDHY.US,D,20220202,000000,16.6026,16.648,16.4639,16.5282,75821.651069444,0
+SDHY.US,D,20220203,000000,16.3799,16.5649,16.3705,16.4913,56824.678122149,0
+SDHY.US,D,20220204,000000,16.4913,16.4913,16.3432,16.3432,38670.55621248,0
+SDHY.US,D,20220207,000000,16.3432,16.3884,16.2873,16.2968,42882.693684435,0
+SDHY.US,D,20220208,000000,16.2779,16.3063,16.2779,16.2873,40780.860380807,0
+SDHY.US,D,20220209,000000,16.2685,16.4451,16.2676,16.4072,53217.148618139,0
+SDHY.US,D,20220210,000000,16.3223,16.4243,16.1731,16.2108,45864.43805875,0
+SDHY.US,D,20220211,000000,16.481,16.481,16.0616,16.089,54136.237438063,0
+SDHY.US,D,20220214,000000,15.9492,16.1305,15.8823,15.9124,66634.998302557,0
+SDHY.US,D,20220215,000000,15.6235,15.9578,15.6235,15.9219,75231.867114722,0
+SDHY.US,D,20220216,000000,15.8463,16.0522,15.8463,16.0049,59574.532575306,0
+SDHY.US,D,20220217,000000,15.9492,16.0239,15.8842,15.9578,16449.360388842,0
+SDHY.US,D,20220218,000000,15.9814,16.0332,15.7727,15.8368,98069.318345267,0
+SDHY.US,D,20220222,000000,15.9398,15.9398,15.6387,15.7067,141910.27859887,0
+SDHY.US,D,20220223,000000,15.6235,15.7821,15.6235,15.6971,72203.532984559,0
+SDHY.US,D,20220224,000000,15.5478,15.8094,15.4969,15.7632,90322.712577341,0
+SDHY.US,D,20220225,000000,15.8181,15.9956,15.7897,15.9766,48134.629798286,0
+SDHY.US,D,20220228,000000,15.9956,16.0332,15.8746,15.9398,56081.359744745,0
+SDHY.US,D,20220301,000000,15.9124,16.0702,15.8652,15.9219,84113.568752416,0
+SDHY.US,D,20220302,000000,15.9304,16.0332,15.9304,16.0049,26447.09845073,0
+SDHY.US,D,20220303,000000,16.0144,16.0702,15.9956,16.0144,25963.200304757,0
+SDHY.US,D,20220304,000000,16.019,16.019,15.8463,15.8463,52531.008577459,0
+SDHY.US,D,20220307,000000,15.8463,15.8559,15.6876,15.7067,76377.551565364,0
+SDHY.US,D,20220308,000000,15.7443,15.7906,15.6414,15.6784,39379.991131086,0
+SDHY.US,D,20220309,000000,15.6971,15.8275,15.6784,15.7632,41365.350045091,0
+SDHY.US,D,20220310,000000,15.6697,15.7348,15.4269,15.4837,213994.16061955,0
+SDHY.US,D,20220311,000000,15.5111,15.646,15.4647,15.4837,74377.368638134,0
+SDHY.US,D,20220314,000000,15.3618,15.7821,15.1852,15.2685,83126.713014896,0
+SDHY.US,D,20220315,000000,15.1286,15.5111,15.1286,15.3344,52823.253409601,0
+SDHY.US,D,20220316,000000,15.2968,15.5762,15.2968,15.4553,26385.684681657,0
+SDHY.US,D,20220317,000000,15.6035,15.8285,15.5981,15.7727,74994.682903128,0
+SDHY.US,D,20220318,000000,15.6131,15.9229,15.6131,15.8285,53174.79429464,0
+SDHY.US,D,20220321,000000,15.7821,15.8945,15.6318,15.6592,27350.304399342,0
+SDHY.US,D,20220322,000000,15.6592,15.7386,15.65,15.65,29790.972290961,0
+SDHY.US,D,20220323,000000,15.6971,15.6971,15.528,15.5376,46772.938297799,0
+SDHY.US,D,20220324,000000,15.6035,15.6226,15.4997,15.5565,28062.915892209,0
+SDHY.US,D,20220325,000000,15.5376,15.9229,15.3968,15.65,219885.64701821,0
+SDHY.US,D,20220328,000000,15.6876,15.6876,15.5092,15.528,122938.71824566,0
+SDHY.US,D,20220329,000000,15.4912,15.9408,15.4912,15.9039,167733.70963607,0
+SDHY.US,D,20220330,000000,15.8568,15.8945,15.6592,15.6876,96848.454970416,0
+SDHY.US,D,20220331,000000,15.8755,15.8755,15.6971,15.6971,87252.024123678,0
+SDHY.US,D,20220401,000000,15.6405,15.8568,15.6405,15.8188,59543.825690771,0
+SDHY.US,D,20220404,000000,15.9134,16.0352,15.8285,16.0352,34423.476423639,0
+SDHY.US,D,20220405,000000,16.0162,16.0162,15.8662,15.8662,41499.825022199,0
+SDHY.US,D,20220406,000000,15.7632,15.8851,15.7253,15.7443,60763.630207536,0
+SDHY.US,D,20220407,000000,15.8236,15.8471,15.7067,15.7443,40030.129996792,0
+SDHY.US,D,20220408,000000,15.7537,15.7537,15.6592,15.7067,18793.672194501,0
+SDHY.US,D,20220411,000000,15.4534,15.7067,15.2939,15.3316,246025.67662359,0
+SDHY.US,D,20220412,000000,15.3779,15.5752,15.3779,15.5658,98427.212378833,0
+SDHY.US,D,20220413,000000,15.4884,15.7245,15.4884,15.5261,74281.012552174,0
+SDHY.US,D,20220414,000000,15.5168,15.5829,15.4128,15.4224,23240.876161872,0
+SDHY.US,D,20220418,000000,15.2711,15.4884,15.2711,15.3278,106521.12359945,0
+SDHY.US,D,20220419,000000,15.4128,15.545,15.3534,15.5168,94256.37037229,0
+SDHY.US,D,20220420,000000,15.5733,15.6396,15.4789,15.6113,102729.35278823,0
+SDHY.US,D,20220421,000000,15.5733,15.6866,15.545,15.6866,114698.68460898,0
+SDHY.US,D,20220422,000000,15.6206,15.6299,15.5261,15.6206,54538.603511302,0
+SDHY.US,D,20220425,000000,15.4411,15.6961,15.4411,15.6866,50626.122878102,0
+SDHY.US,D,20220426,000000,15.6396,15.6774,15.545,15.6113,69206.964597019,0
+SDHY.US,D,20220427,000000,15.564,15.6757,15.4224,15.4601,64995.885983152,0
+SDHY.US,D,20220428,000000,15.5733,15.5733,15.4034,15.4505,84968.067229006,0
+SDHY.US,D,20220429,000000,15.4789,15.4789,15.224,15.3184,89110.320067187,0
+SDHY.US,D,20220502,000000,15.2807,15.3374,15.1767,15.2333,96130.549187112,0
+SDHY.US,D,20220503,000000,15.1106,15.3466,15.1106,15.205,49044.188895421,0
+SDHY.US,D,20220504,000000,15.2711,15.4789,15.1767,15.4695,55351.806522478,0
+SDHY.US,D,20220505,000000,15.3657,15.5072,15.2146,15.3374,65623.788829022,0
+SDHY.US,D,20220506,000000,15.2994,15.3466,15.1483,15.1579,23331.937957395,0
+SDHY.US,D,20220509,000000,15.0539,15.1012,14.8368,14.8368,45147.591133532,0
+SDHY.US,D,20220510,000000,14.8839,15.0539,14.8839,14.9595,34545.245103699,0
+SDHY.US,D,20220511,000000,14.8556,15.0728,14.8462,14.8651,68154.459658075,0
+SDHY.US,D,20220512,000000,14.9772,14.9772,14.6255,14.6826,148100.01101373,0
+SDHY.US,D,20220513,000000,14.711,14.8062,14.5873,14.6636,51505.96048853,0
+SDHY.US,D,20220516,000000,14.5873,14.7205,14.5778,14.6729,43187.861967445,0
+SDHY.US,D,20220517,000000,14.7301,14.8346,14.6255,14.787,53290.513357087,0
+SDHY.US,D,20220518,000000,14.7585,14.7652,14.6332,14.7396,82831.856423378,0
+SDHY.US,D,20220519,000000,14.7396,14.7907,14.6826,14.7585,27032.24280443,0
+SDHY.US,D,20220520,000000,14.7585,14.7825,14.6729,14.7164,42805.082212492,0
+SDHY.US,D,20220523,000000,14.6636,14.9582,14.6636,14.9203,64605.651168325,0
+SDHY.US,D,20220524,000000,14.9203,14.9203,14.8062,14.8156,60996.584907342,0
+SDHY.US,D,20220525,000000,14.8346,14.9582,14.8346,14.9392,83553.24903848,0
+SDHY.US,D,20220526,000000,14.9868,15.1009,14.9868,15.0723,150180.06144037,0
+SDHY.US,D,20220527,000000,15.177,15.3006,15.1627,15.2625,36189.512326758,0
+SDHY.US,D,20220531,000000,15.4242,15.4242,14.9868,15.0914,124640.02872462,0
+SDHY.US,D,20220601,000000,15.1389,15.3811,14.9868,15.0723,112536.19636333,0
+SDHY.US,D,20220602,000000,14.9392,15.1294,14.9392,15.0914,186411.63747647,0
+SDHY.US,D,20220603,000000,15.0723,15.2008,15.0058,15.0533,122241.34569976,0
+SDHY.US,D,20220606,000000,15.0819,15.2531,15.0249,15.1009,77794.727230456,0
+SDHY.US,D,20220607,000000,15.0533,15.1199,15.0249,15.0723,57971.15261339,0
+SDHY.US,D,20220608,000000,15.1199,15.1199,15.0439,15.0533,112669.74864048,0
+SDHY.US,D,20220609,000000,14.9964,15.0249,14.9964,15.0153,81602.544518048,0
+SDHY.US,D,20220610,000000,15.0058,15.0058,14.787,14.8156,52621.700378653,0
+SDHY.US,D,20220613,000000,14.7015,14.7523,14.3229,14.3401,90366.51835809,0
+SDHY.US,D,20220614,000000,14.4162,14.4921,14.3116,14.4256,102878.36869992,0
+SDHY.US,D,20220615,000000,14.4318,14.5303,14.3449,14.4353,61118.569664416,0
+SDHY.US,D,20220616,000000,14.3376,14.3376,13.9832,13.9832,117529.31577639,0
+SDHY.US,D,20220617,000000,14.0216,14.146,13.9448,13.9832,115325.19735837,0
+SDHY.US,D,20220621,000000,14.079,14.2541,13.9257,14.0406,85919.897971269,0
+SDHY.US,D,20220622,000000,13.9353,14.1078,13.9257,14.0022,63139.483170719,0
+SDHY.US,D,20220623,000000,14.079,14.146,14.0216,14.1268,43165.638861686,0
+SDHY.US,D,20220624,000000,14.1172,14.304,14.1172,14.1554,64227.4468806,0
+SDHY.US,D,20220627,000000,14.1554,14.2609,14.1554,14.2514,44926.010085159,0
+SDHY.US,D,20220628,000000,14.2993,14.3572,14.1748,14.1748,62970.337181275,0
+SDHY.US,D,20220629,000000,14.079,14.2036,14.079,14.1554,43401.607958071,0
+SDHY.US,D,20220630,000000,14.1939,14.2801,14.0598,14.2801,66117.287873771,0
+SDHY.US,D,20220701,000000,14.2418,14.4334,14.2418,14.4334,42973.522429231,0
+SDHY.US,D,20220705,000000,14.4334,14.5482,14.3664,14.4047,59355.624740195,0
+SDHY.US,D,20220706,000000,14.5194,14.5194,14.3471,14.4141,51890.230761649,0
+SDHY.US,D,20220707,000000,14.5005,14.5963,14.5005,14.5388,39803.601293725,0
+SDHY.US,D,20220708,000000,14.5482,14.6537,14.4334,14.4429,37049.236354508,0
+SDHY.US,D,20220711,000000,14.3566,14.4812,14.3566,14.3854,64229.535102693,0
+SDHY.US,D,20220712,000000,14.3759,14.5482,14.3759,14.4621,30470.292653973,0
+SDHY.US,D,20220713,000000,14.3376,14.4907,14.3376,14.4429,36843.546478456,0
+SDHY.US,D,20220714,000000,14.3349,14.4314,14.2722,14.3541,167113.58547901,0
+SDHY.US,D,20220715,000000,14.4604,14.5857,14.4024,14.4892,69665.906149391,0
+SDHY.US,D,20220718,000000,14.6049,14.6147,14.3734,14.3928,75396.415184476,0
+SDHY.US,D,20220719,000000,14.5375,14.6243,14.4217,14.6243,32997.07545148,0
+SDHY.US,D,20220720,000000,14.7111,14.8833,14.629,14.7787,49200.690995512,0
+SDHY.US,D,20220721,000000,14.8268,14.904,14.7737,14.8945,29166.715305923,0
+SDHY.US,D,20220722,000000,14.8945,15.0776,14.8945,14.9812,63623.370482694,0
+SDHY.US,D,20220725,000000,15.0583,15.0583,14.957,14.962,20117.942989127,0
+SDHY.US,D,20220726,000000,15.0102,15.0102,14.8412,14.933,77335.956140452,0
+SDHY.US,D,20220727,000000,14.9812,15.1355,14.9812,15.0873,50828.205319876,0
+SDHY.US,D,20220728,000000,15.1838,15.2994,14.9426,15.0391,101558.96710695,0
+SDHY.US,D,20220729,000000,15.1066,15.203,15.0391,15.0391,60266.751767859,0
+SDHY.US,D,20220801,000000,15.0873,15.2803,14.986,15.2417,45401.429849784,0
+SDHY.US,D,20220802,000000,15.2706,15.4152,15.2314,15.3382,42123.59526785,0
+SDHY.US,D,20220803,000000,15.4057,15.5793,15.3622,15.5021,55239.0801289,0
+SDHY.US,D,20220804,000000,15.5214,15.7143,15.4924,15.5793,49066.96529625,0
+SDHY.US,D,20220805,000000,15.2417,15.5599,15.2417,15.396,52213.147445576,0
+SDHY.US,D,20220808,000000,15.5214,15.5313,15.2706,15.2706,70046.350580627,0
+SDHY.US,D,20220809,000000,15.3382,15.3382,15.2417,15.2513,26017.423256613,0
+SDHY.US,D,20220810,000000,15.3477,15.6468,15.3477,15.4635,61401.865261602,0
+SDHY.US,D,20220811,000000,15.6073,15.6267,15.4713,15.481,29223.502117071,0
+SDHY.US,D,20220812,000000,15.4617,15.5684,15.4472,15.5296,33992.836970369,0
+SDHY.US,D,20220815,000000,15.5586,15.6169,15.481,15.5392,48643.714696526,0
+SDHY.US,D,20220816,000000,15.5392,15.5923,15.5102,15.549,51308.446691417,0
+SDHY.US,D,20220817,000000,15.5684,15.5684,15.209,15.2674,54812.342741884,0
+SDHY.US,D,20220818,000000,15.2478,15.4325,15.219,15.3158,30433.339865911,0
+SDHY.US,D,20220819,000000,15.3548,15.3548,15.0536,15.1411,89113.04480749,0
+SDHY.US,D,20220822,000000,15.0439,15.2286,15.0003,15.0536,49474.64155892,0
+SDHY.US,D,20220823,000000,15.0925,15.1684,15.0246,15.0828,23605.736365865,0
+SDHY.US,D,20220824,000000,14.9662,15.1896,14.9662,15.0536,124664.77058785,0
+SDHY.US,D,20220825,000000,15.1508,15.1896,15.0634,15.1411,64028.732265171,0
+SDHY.US,D,20220826,000000,15.2286,15.2286,14.976,15.0051,24409.892350412,0
+SDHY.US,D,20220829,000000,15.0051,15.0439,14.9371,14.9469,31148.946023735,0
+SDHY.US,D,20220830,000000,14.9857,15.0731,14.7818,14.8206,37882.851451317,0
+SDHY.US,D,20220831,000000,14.8982,14.9081,14.7492,14.772,74574.398838458,0
+SDHY.US,D,20220901,000000,14.7623,14.8496,14.6943,14.772,32001.495518236,0
+SDHY.US,D,20220902,000000,14.8691,14.8691,14.7041,14.7526,29355.297208008,0
+SDHY.US,D,20220906,000000,14.7623,14.772,14.4613,14.5681,79295.340181801,0
+SDHY.US,D,20220907,000000,14.6749,14.7235,14.5377,14.6846,57256.729819115,0
+SDHY.US,D,20220908,000000,14.6846,14.8109,14.6604,14.7623,51458.775467016,0
+SDHY.US,D,20220909,000000,14.7331,14.9615,14.7331,14.9274,48114.47503448,0
+SDHY.US,D,20220912,000000,14.9662,15.0343,14.874,14.976,77601.567333426,0
+SDHY.US,D,20220913,000000,14.8497,14.8531,14.7331,14.8011,36652.420719519,0
+SDHY.US,D,20220914,000000,14.7623,14.9371,14.7331,14.772,44372.730030836,0
+SDHY.US,D,20220915,000000,14.6625,14.8287,14.6234,14.6234,86508.199398608,0
+SDHY.US,D,20220916,000000,14.6429,14.6429,14.5256,14.6037,22429.074033965,0
+SDHY.US,D,20220919,000000,14.5158,14.6479,14.4668,14.5842,33542.91075502,0
+SDHY.US,D,20220920,000000,14.5256,14.6625,14.418,14.418,32069.721654198,0
+SDHY.US,D,20220921,000000,14.3788,14.6037,14.3788,14.4374,28131.675563728,0
+SDHY.US,D,20220922,000000,14.3788,14.5059,14.3103,14.3103,48040.68635444,0
+SDHY.US,D,20220923,000000,14.1734,14.3103,14.0267,14.0462,51868.319937701,0
+SDHY.US,D,20220926,000000,14.0853,14.1538,13.8311,13.8506,53108.415967748,0
+SDHY.US,D,20220927,000000,13.9191,14.0462,13.8359,13.8506,49486.27232846,0
+SDHY.US,D,20220928,000000,13.9582,14.1343,13.8897,14.1245,50471.806189107,0
+SDHY.US,D,20220929,000000,14.1538,14.1538,13.9289,13.9484,63018.960827826,0
+SDHY.US,D,20220930,000000,14.0462,14.0952,13.9484,14.0559,124829.51810453,0
+SDHY.US,D,20221003,000000,14.1147,14.2712,14.0548,14.2516,47531.562015641,0
+SDHY.US,D,20221004,000000,14.3788,14.5842,14.3341,14.5158,55149.002675063,0
+SDHY.US,D,20221005,000000,14.4765,14.4765,14.3103,14.4081,19507.231945033,0
+SDHY.US,D,20221006,000000,14.3494,14.5451,14.3494,14.4474,47425.23886055,0
+SDHY.US,D,20221007,000000,14.4081,14.4081,14.193,14.2908,54111.3295749,0
+SDHY.US,D,20221010,000000,14.3593,14.3593,14.0952,14.0952,48811.529228846,0
+SDHY.US,D,20221011,000000,14.1245,14.1384,13.9338,13.9876,41227.825724405,0
+SDHY.US,D,20221012,000000,13.8897,14.0658,13.7822,13.8408,152432.64490689,0
+SDHY.US,D,20221013,000000,13.5727,13.8684,13.5727,13.8586,102603.98528429,0
+SDHY.US,D,20221014,000000,13.8684,13.962,13.7403,13.7501,65072.27654532,0
+SDHY.US,D,20221017,000000,13.8191,13.9427,13.8191,13.8586,73394.507360743,0
+SDHY.US,D,20221018,000000,13.898,14.0952,13.898,14.0952,83799.57858383,0
+SDHY.US,D,20221019,000000,13.9276,14.0458,13.9276,13.9473,61044.572493481,0
+SDHY.US,D,20221020,000000,13.9867,14.105,13.8881,13.9966,47345.306042103,0
+SDHY.US,D,20221021,000000,14.0557,14.1542,13.9717,14.1346,42552.642580922,0
+SDHY.US,D,20221024,000000,14.1641,14.2627,14.1247,14.2036,33122.539517486,0
+SDHY.US,D,20221025,000000,14.2824,14.4443,14.1346,14.3909,42660.183293641,0
+SDHY.US,D,20221026,000000,14.3169,14.5064,14.312,14.4401,47500.529901027,0
+SDHY.US,D,20221027,000000,14.4697,14.5301,14.4007,14.4007,94075.803858659,0
+SDHY.US,D,20221028,000000,14.4303,14.4993,14.4007,14.4499,101703.07818151,0
+SDHY.US,D,20221031,000000,14.5091,14.5091,14.3317,14.4303,62643.479693909,0
+SDHY.US,D,20221101,000000,14.5289,14.652,14.4993,14.6471,39487.732268428,0
+SDHY.US,D,20221102,000000,14.726,14.726,14.4795,14.4893,31754.946302908,0
+SDHY.US,D,20221103,000000,14.5189,14.6313,14.3909,14.4893,49589.457518844,0
+SDHY.US,D,20221104,000000,14.5683,14.5781,14.4795,14.5289,31037.670039771,0
+SDHY.US,D,20221107,000000,14.657,14.657,14.4401,14.5189,113218.05072266,0
+SDHY.US,D,20221108,000000,14.5289,14.6471,14.5091,14.6175,68431.402015254,0
+SDHY.US,D,20221109,000000,14.6751,14.6751,14.5063,14.5063,53625.522761608,0
+SDHY.US,D,20221110,000000,14.6652,14.8538,14.6652,14.7843,45511.949442658,0
+SDHY.US,D,20221111,000000,14.7049,14.8836,14.695,14.7546,112249.5142896,0
+SDHY.US,D,20221114,000000,14.6155,14.7248,14.5957,14.6553,92261.682103909,0
+SDHY.US,D,20221115,000000,14.6553,14.8141,14.63,14.7645,71676.611961651,0
+SDHY.US,D,20221116,000000,14.8439,14.8439,14.6652,14.6751,48473.967706192,0
+SDHY.US,D,20221117,000000,14.6751,14.7049,14.546,14.6056,129005.41291266,0
+SDHY.US,D,20221118,000000,14.7446,14.7446,14.5262,14.5659,110867.70910171,0
+SDHY.US,D,20221121,000000,14.6851,14.695,14.5709,14.6751,143569.76045056,0
+SDHY.US,D,20221122,000000,14.7446,14.8538,14.695,14.8538,116526.86606288,0
+SDHY.US,D,20221123,000000,14.7446,14.9531,14.7446,14.8241,73252.796450747,0
+SDHY.US,D,20221125,000000,14.9134,14.9134,14.7943,14.8638,22292.183694346,0
+SDHY.US,D,20221128,000000,14.7744,14.8638,14.6322,14.7744,145805.62598781,0
+SDHY.US,D,20221129,000000,14.8042,14.8936,14.7744,14.8936,56510.997880624,0
+SDHY.US,D,20221130,000000,14.9432,15.2015,14.8042,15.2014,101971.58284472,0
+SDHY.US,D,20221201,000000,15.1914,15.2808,15.1426,15.251,76987.296185934,0
+SDHY.US,D,20221202,000000,15.2113,15.39,15.1021,15.3503,81762.178398589,0
+SDHY.US,D,20221205,000000,15.3999,16.1148,15.0474,15.678,1063641.5219344,0
+SDHY.US,D,20221206,000000,15.6879,15.7276,15.4595,15.4992,107530.02514205,0
+SDHY.US,D,20221207,000000,15.5489,15.5588,15.3503,15.4595,101391.466381,0
+SDHY.US,D,20221208,000000,15.5489,15.5489,15.3801,15.4794,47232.155901045,0
+SDHY.US,D,20221209,000000,15.4297,15.4944,15.3602,15.3602,65570.281893032,0
+SDHY.US,D,20221212,000000,15.4297,15.4495,15.0723,15.1815,69336.00317401,0
+SDHY.US,D,20221213,000000,15.3304,15.3323,15.0425,15.0723,74760.494968432,0
+SDHY.US,D,20221214,000000,15.2113,15.2113,14.9631,15.112,186151.92032211,0
+SDHY.US,D,20221215,000000,15.1,15.21,14.93,15.15,78708,0
+SDHY.US,D,20221216,000000,15.15,15.3177,14.86,15.08,151246,0
+SDHY.US,D,20221219,000000,15.07,15.07,14.88,14.97,103750,0
+SDHY.US,D,20221220,000000,14.93,15.1076,14.68,14.78,207423,0
+SDHY.US,D,20221221,000000,14.83,14.92,14.72,14.76,188037,0
+SDHY.US,D,20221222,000000,14.61,14.7196,14.58,14.64,140872,0
+SDHY.US,D,20221223,000000,14.6,14.8,14.6,14.79,79761,0
+SDHY.US,D,20221227,000000,14.69,14.71,14.47,14.51,90029,0
+SDHY.US,D,20221228,000000,14.44,14.54,14.43,14.46,86318,0
+SDHY.US,D,20221229,000000,14.57,14.8,14.49,14.79,218637,0
+SDHY.US,D,20221230,000000,14.79,14.95,14.565,14.69,146793,0
+SDHY.US,D,20230103,000000,14.82,14.84,14.67,14.77,86279,0
+SDHY.US,D,20230104,000000,14.89,14.94,14.82,14.85,45528,0
+SDHY.US,D,20230105,000000,14.89,14.9,14.79,14.85,74519,0
+SDHY.US,D,20230106,000000,15.01,15.08,14.95,15.08,51201,0
+SDHY.US,D,20230109,000000,15.12,15.2,15.08,15.16,61952,0
+SDHY.US,D,20230110,000000,15.19,15.31,15.05,15.31,60042,0
+SDHY.US,D,20230111,000000,15.28,15.68,15.28,15.63,168556,0
+SDHY.US,D,20230112,000000,15.58,15.7,15.4578,15.7,59924,0
+SDHY.US,D,20230113,000000,15.6,15.86,15.57,15.71,115938,0
+SDHY.US,D,20230117,000000,15.89,15.89,15.7,15.78,70776,0
+SDHY.US,D,20230118,000000,15.72,15.861,15.7143,15.74,28668,0
+SDHY.US,D,20230119,000000,15.78,15.834,15.68,15.69,25774,0
+SDHY.US,D,20230120,000000,15.78,15.91,15.51,15.56,46067,0
+SDHY.US,D,20230123,000000,15.66,15.7348,15.53,15.58,44556,0
+SDHY.US,D,20230124,000000,15.66,15.81,15.55,15.55,43518,0
+SDHY.US,D,20230125,000000,15.62,15.79,15.55,15.75,58878,0
+SDHY.US,D,20230126,000000,15.85,15.85,15.6,15.73,87168,0
+SDHY.US,D,20230127,000000,15.81,15.855,15.6,15.69,49963,0
+SDHY.US,D,20230130,000000,15.72,15.7599,15.62,15.64,53080,0
+SDHY.US,D,20230131,000000,15.73,15.82,15.65,15.82,48514,0
+SDHY.US,D,20230201,000000,15.71,15.84,15.71,15.83,68717,0
+SDHY.US,D,20230202,000000,15.95,16.07,15.85,15.96,61136,0
+SDHY.US,D,20230203,000000,15.9,15.97,15.85,15.91,39944,0
+SDHY.US,D,20230206,000000,15.9,15.99,15.76,15.82,71074,0
+SDHY.US,D,20230207,000000,15.84,15.98,15.8086,15.95,79305,0
+SDHY.US,D,20230208,000000,15.97,15.97,15.76,15.76,43930,0
+SDHY.US,D,20230209,000000,15.69,15.805,15.54,15.54,56959,0
+SDHY.US,D,20230210,000000,15.61,15.61,15.47,15.48,38896,0
+SDHY.US,D,20230213,000000,15.63,15.63,15.48,15.54,31807,0
+SDHY.US,D,20230214,000000,15.62,15.62,15.52,15.59,46455,0
+SDHY.US,D,20230215,000000,15.64,15.64,15.56,15.63,29093,0
+SDHY.US,D,20230216,000000,15.51,15.63,15.44,15.47,32064,0
+SDHY.US,D,20230217,000000,15.54,15.54,15.4,15.43,17497,0
+SDHY.US,D,20230221,000000,15.53,15.67,15.13,15.14,36958,0
+SDHY.US,D,20230222,000000,15.06,15.23,15.01,15.13,42733,0
+SDHY.US,D,20230223,000000,15.22,15.385,15.15,15.22,30150,0
+SDHY.US,D,20230224,000000,15.23,15.23,15.1,15.1,40037,0
+SDHY.US,D,20230227,000000,15.28,15.29,15.14,15.28,69220,0
+SDHY.US,D,20230228,000000,15.48,15.48,15.25,15.45,62142,0
+SDHY.US,D,20230301,000000,15.5,15.54,15.42,15.43,50918,0
+SDHY.US,D,20230302,000000,15.41,15.53,15.375,15.47,38957,0
+SDHY.US,D,20230303,000000,15.6,15.77,15.51,15.63,27227,0
+SDHY.US,D,20230306,000000,15.56,15.6785,15.44,15.53,54109,0
+SDHY.US,D,20230307,000000,15.62,15.65,15.32,15.33,17657,0
+SDHY.US,D,20230308,000000,15.33,15.39,15.1701,15.2,64971,0
+SDHY.US,D,20230309,000000,15.33,15.33,14.89,14.9,190577,0
+SDHY.US,D,20230310,000000,14.92,14.995,14.77,14.79,58703,0
+SDHY.US,D,20230313,000000,14.82,14.82,14.53,14.53,54574,0
+SDHY.US,D,20230314,000000,14.74,14.7932,14.59,14.72,41864,0
+SDHY.US,D,20230315,000000,14.57,14.65,14.54,14.54,77364,0
+SDHY.US,D,20230316,000000,14.46,14.71,14.39,14.69,72313,0
+SDHY.US,D,20230317,000000,14.67,14.67,14.5001,14.57,34534,0
+SDHY.US,D,20230320,000000,14.67,14.67,14.46,14.51,25900,0
+SDHY.US,D,20230321,000000,14.51,14.72,14.51,14.72,45175,0
+SDHY.US,D,20230322,000000,14.65,14.7,14.59,14.63,31523,0
+SDHY.US,D,20230323,000000,14.61,14.7,14.54,14.64,48995,0
+SDHY.US,D,20230324,000000,14.73,14.73,14.5101,14.54,19353,0
+SDHY.US,D,20230327,000000,14.55,14.6109,14.52,14.53,39247,0
+SDHY.US,D,20230328,000000,14.61,14.61,14.51,14.59,21505,0
+SDHY.US,D,20230329,000000,14.62,14.735,14.62,14.72,15392,0
+SDHY.US,D,20230330,000000,14.75,14.81,14.71,14.79,17833,0
+SDHY.US,D,20230331,000000,14.79,15.01,14.79,14.82,122326,0
+SDHY.US,D,20230403,000000,14.89,14.9,14.82,14.83,83166,0
+SDHY.US,D,20230404,000000,14.94,14.94,14.65,14.73,80992,0
+SDHY.US,D,20230405,000000,14.77,14.77,14.62,14.63,29435,0
+SDHY.US,D,20230406,000000,14.7,14.74,14.57,14.71,113913,0
+SDHY.US,D,20230410,000000,14.69,14.7788,14.64,14.7,102149,0
+SDHY.US,D,20230411,000000,14.84,14.84,14.72,14.77,38902,0
+SDHY.US,D,20230412,000000,14.81,14.885,14.8,14.86,54524,0
+SDHY.US,D,20230413,000000,14.75,14.9,14.695,14.84,106142,0
+SDHY.US,D,20230414,000000,14.79,14.866,14.77,14.77,21813,0
+SDHY.US,D,20230417,000000,14.83,14.88,14.78,14.82,61961,0
+SDHY.US,D,20230418,000000,14.82,14.895,14.685,14.76,193675,0
+SDHY.US,D,20230419,000000,14.78,14.81,14.69,14.81,84164,0
+SDHY.US,D,20230420,000000,14.75,14.8,14.75,14.79,21257,0
+SDHY.US,D,20230421,000000,14.85,14.85,14.74,14.75,18232,0
+SDHY.US,D,20230424,000000,14.73,14.81,14.58,14.81,61324,0
+SDHY.US,D,20230425,000000,14.83,14.83,14.73,14.78,28228,0
+SDHY.US,D,20230426,000000,14.81,14.89,14.77,14.83,77050,0
+SDHY.US,D,20230427,000000,14.9,14.95,14.82,14.94,35076,0
+SDHY.US,D,20230428,000000,14.95,14.98,14.9,14.94,52330,0
+SDHY.US,D,20230501,000000,14.99,14.99,14.87,14.99,32281,0
+SDHY.US,D,20230502,000000,14.97,14.97,14.82,14.88,16581,0
+SDHY.US,D,20230503,000000,14.9,14.96,14.9,14.92,43534,0
+SDHY.US,D,20230504,000000,14.85,14.97,14.7919,14.91,86945,0
+SDHY.US,D,20230505,000000,14.93,15.06,14.93,15,44596,0
+SDHY.US,D,20230508,000000,15.05,15.05,14.95,14.98,7090,0
+SDHY.US,D,20230509,000000,15.02,15.02,14.93,14.95,13176,0
+SDHY.US,D,20230510,000000,15.05,15.05,14.91,14.99,26206,0
+SDHY.US,D,20230511,000000,14.86,14.88,14.79,14.85,35365,0
+SDHY.US,D,20230512,000000,14.92,14.92,14.66,14.68,44047,0
+SDHY.US,D,20230515,000000,14.86,14.86,14.6,14.64,101248,0
+SDHY.US,D,20230516,000000,14.67,14.67,14.57,14.63,44985,0
+SDHY.US,D,20230517,000000,14.67,14.67,14.59,14.67,26031,0
+SDHY.US,D,20230518,000000,14.71,14.72,14.666,14.68,47679,0
+SDHY.US,D,20230519,000000,14.73,14.7301,14.58,14.59,80560,0
+SDHY.US,D,20230522,000000,14.69,14.69,14.61,14.61,31123,0
+SDHY.US,D,20230523,000000,14.58,14.66,14.58,14.6,31728,0
+SDHY.US,D,20230524,000000,14.69,14.69,14.555,14.56,28123,0
+SDHY.US,D,20230525,000000,14.62,14.63,14.47,14.54,67317,0
+SDHY.US,D,20230526,000000,14.61,14.86,14.575,14.83,48366,0
+SDHY.US,D,20230530,000000,14.81,14.83,14.74,14.78,25942,0
+SDHY.US,D,20230531,000000,14.78,14.78,14.6,14.65,71081,0
+SDHY.US,D,20230601,000000,14.7,14.83,14.65,14.72,57256,0
+SDHY.US,D,20230602,000000,14.73,14.83,14.73,14.79,42957,0
+SDHY.US,D,20230605,000000,14.76,14.85,14.75,14.76,46705,0
+SDHY.US,D,20230606,000000,14.82,14.82,14.68,14.73,60269,0
+SDHY.US,D,20230607,000000,14.7,14.81,14.7,14.72,48698,0
+SDHY.US,D,20230608,000000,14.77,14.79,14.7,14.78,32376,0
+SDHY.US,D,20230609,000000,14.76,14.8044,14.74,14.75,50460,0
+SDHY.US,D,20230612,000000,14.81,14.81,14.73,14.79,52981,0
+SDHY.US,D,20230613,000000,14.84,14.85,14.76,14.78,59251,0
+SDHY.US,D,20230614,000000,14.8,14.89,14.77,14.83,39207,0
+SDHY.US,D,20230615,000000,14.76,14.76,14.71,14.73,53951,0
+SDHY.US,D,20230616,000000,14.75,14.75,14.68,14.7,48615,0
+SDHY.US,D,20230620,000000,14.66,14.74,14.66,14.71,58764,0
+SDHY.US,D,20230621,000000,14.68,14.7,14.66,14.68,62548,0
+SDHY.US,D,20230622,000000,14.67,14.86,14.66,14.82,206410,0
+SDHY.US,D,20230623,000000,14.82,14.89,14.74,14.86,142804,0
+SDHY.US,D,20230626,000000,14.88,14.9088,14.83,14.88,46444,0
+SDHY.US,D,20230627,000000,14.89,14.94,14.86,14.89,53465,0
+SDHY.US,D,20230628,000000,14.9,14.98,14.89,14.94,30360,0
+SDHY.US,D,20230629,000000,14.91,14.99,14.87,14.88,77884,0
+SDHY.US,D,20230630,000000,14.99,15.06,14.89,14.89,31407,0
+SDHY.US,D,20230703,000000,14.95,14.95,14.9,14.91,9055,0
+SDHY.US,D,20230705,000000,14.84,15.04,14.84,15,65471,0
+SDHY.US,D,20230706,000000,14.96,14.96,14.81,14.93,45460,0
+SDHY.US,D,20230707,000000,14.87,14.99,14.87,14.92,36677,0
+SDHY.US,D,20230710,000000,14.78,14.96,14.78,14.93,42850,0
+SDHY.US,D,20230711,000000,14.98,15,14.934,14.99,30578,0
+SDHY.US,D,20230712,000000,15.04,15.18,15.04,15.15,67781,0
+SDHY.US,D,20230713,000000,15.1,15.2,15.02,15.04,37359,0
+SDHY.US,D,20230714,000000,15.04,15.05,14.86,14.86,63001,0
+SDHY.US,D,20230717,000000,14.97,15.26,14.87,15.2,245598,0
+SDHY.US,D,20230718,000000,15.17,15.32,15.14,15.27,121127,0
+SDHY.US,D,20230719,000000,15.25,15.26,15.15,15.16,64478,0
+SDHY.US,D,20230720,000000,15.11,15.13,15.08,15.1,31296,0
+SDHY.US,D,20230721,000000,15.11,15.16,15.07,15.1,37047,0
+SDHY.US,D,20230724,000000,15.16,15.17,15.1,15.11,27348,0
+SDHY.US,D,20230725,000000,15.11,15.125,15.08,15.1,43791,0
+SDHY.US,D,20230726,000000,15.1,15.17,15.08,15.13,35092,0
+SDHY.US,D,20230727,000000,15.14,15.24,14.99,14.99,55629,0
+SDHY.US,D,20230728,000000,15.05,15.22,15.01,15.21,45787,0
+SDHY.US,D,20230731,000000,15.29,15.33,15.25,15.27,38769,0
+SDHY.US,D,20230801,000000,15.26,15.2902,15.21,15.21,38527,0
+SDHY.US,D,20230802,000000,15.19,15.28,15.15,15.24,111400,0
+SDHY.US,D,20230803,000000,15.15,15.22,15.11,15.17,39738,0
+SDHY.US,D,20230804,000000,15.24,15.28,15.2,15.23,20498,0
+SDHY.US,D,20230807,000000,15.23,15.46,15.23,15.38,44236,0
+SDHY.US,D,20230808,000000,15.27,15.37,15.22,15.23,51259,0
+SDHY.US,D,20230809,000000,15.23,15.3,15.23,15.23,25097,0
+SDHY.US,D,20230810,000000,15.19,15.27,15.14,15.18,30641,0
+SDHY.US,D,20230811,000000,15.16,15.27,15.12,15.18,36479,0
+SDHY.US,D,20230814,000000,15.18,15.37,15.16,15.32,115618,0
+SDHY.US,D,20230815,000000,15.32,15.32,15.2,15.26,30339,0
+SDHY.US,D,20230816,000000,15.26,15.3,15.16,15.17,35039,0
+SDHY.US,D,20230817,000000,15.19,15.19,14.96,14.96,24632,0
+SDHY.US,D,20230818,000000,15,15.05,14.96,14.97,33189,0
+SDHY.US,D,20230821,000000,14.98,15.0793,14.91,15.05,59270,0
+SDHY.US,D,20230822,000000,15.01,15.2,15.0097,15.2,62038,0
+SDHY.US,D,20230823,000000,15.15,15.26,15.15,15.18,24653,0
+SDHY.US,D,20230824,000000,15.18,15.23,15.12,15.17,24456,0
+SDHY.US,D,20230825,000000,15.18,15.19,15.12,15.19,25210,0
+SDHY.US,D,20230828,000000,15.15,15.23,15.13,15.19,33303,0
+SDHY.US,D,20230829,000000,15.21,15.32,15.1701,15.3,48360,0
+SDHY.US,D,20230830,000000,15.3,15.33,15.28,15.3,26721,0
+SDHY.US,D,20230831,000000,15.37,15.5,15.27,15.35,33822,0
+SDHY.US,D,20230901,000000,15.32,15.4163,15.16,15.35,29587,0
+SDHY.US,D,20230905,000000,15.42,15.44,15.2,15.25,75880,0
+SDHY.US,D,20230906,000000,15.32,15.32,15.12,15.16,37027,0
+SDHY.US,D,20230907,000000,15.15,15.1611,15.06,15.11,43901,0
+SDHY.US,D,20230908,000000,15.1,15.22,15.08,15.1,35822,0
+SDHY.US,D,20230911,000000,15.26,15.26,15.09,15.12,28959,0
+SDHY.US,D,20230912,000000,15.04,15.15,15.04,15.12,27493,0
+SDHY.US,D,20230913,000000,15.06,15.27,15.03,15.16,50572,0
+SDHY.US,D,20230914,000000,15.05,15.08,14.92,14.92,64569,0
+SDHY.US,D,20230915,000000,14.82,14.925,14.82,14.89,54189,0
+SDHY.US,D,20230918,000000,14.87,14.94,14.87,14.91,64364,0
+SDHY.US,D,20230919,000000,14.89,14.925,14.8313,14.92,49325,0
+SDHY.US,D,20230920,000000,14.97,15.02,14.87,14.88,35606,0
+SDHY.US,D,20230921,000000,14.86,14.89,14.73,14.77,52989,0
+SDHY.US,D,20230922,000000,14.76,14.86,14.76,14.79,42787,0
+SDHY.US,D,20230925,000000,14.78,14.79,14.21,14.59,317490,0
+SDHY.US,D,20230926,000000,14.59,14.6,14.5,14.54,59022,0
+SDHY.US,D,20230927,000000,14.58,14.61,14.42,14.49,61996,0
+SDHY.US,D,20230928,000000,14.46,14.54,14.44,14.45,48303,0
+SDHY.US,D,20230929,000000,14.54,14.6099,14.48,14.49,105693,0
+SDHY.US,D,20231002,000000,14.53,14.53,14.33,14.34,79854,0
+SDHY.US,D,20231003,000000,14.26,14.31,14.14,14.14,73057,0
+SDHY.US,D,20231004,000000,14.11,14.27,14.11,14.25,56736,0
+SDHY.US,D,20231005,000000,14.21,14.3,14.2,14.26,53748,0
+SDHY.US,D,20231006,000000,14.23,14.33,14.18,14.33,32295,0
+SDHY.US,D,20231009,000000,14.26,14.38,14.23,14.37,68702,0
+SDHY.US,D,20231010,000000,14.35,14.43,14.25,14.37,123322,0
+SDHY.US,D,20231011,000000,14.43,14.43,14.25,14.31,140531,0
+SDHY.US,D,20231012,000000,14.15,14.19,14.12,14.18,69746,0
+SDHY.US,D,20231013,000000,14.19,14.305,14.12,14.14,54576,0
+SDHY.US,D,20231016,000000,14.17,14.32,14.12,14.16,108599,0
+SDHY.US,D,20231017,000000,14.16,14.23,14.1,14.18,84480,0
+SDHY.US,D,20231018,000000,14.19,14.2,14.13,14.15,31093,0
+SDHY.US,D,20231019,000000,14.19,14.19,14.01,14.01,55817,0
+SDHY.US,D,20231020,000000,13.98,14.03,13.96,14.03,90699,0
+SDHY.US,D,20231023,000000,14,14.07,13.95,14.03,45444,0
+SDHY.US,D,20231024,000000,14.13,14.13,14.04,14.06,33409,0
+SDHY.US,D,20231025,000000,14.11,14.11,13.93,13.94,33992,0
+SDHY.US,D,20231026,000000,13.94,14.005,13.94,13.98,41085,0
+SDHY.US,D,20231027,000000,14.05,14.06,13.94,13.95,49268,0
+SDHY.US,D,20231030,000000,14.05,14.05,13.96,14,35687,0
+SDHY.US,D,20231031,000000,14.1,14.1,14.01,14.04,55569,0
+SDHY.US,D,20231101,000000,14.02,14.28,14.02,14.26,51864,0
+SDHY.US,D,20231102,000000,14.4,14.53,14.3,14.49,68230,0
+SDHY.US,D,20231103,000000,14.48,14.7,14.48,14.65,66323,0
+SDHY.US,D,20231106,000000,14.7,14.7,14.46,14.52,37391,0
+SDHY.US,D,20231107,000000,14.47,14.57,14.47,14.55,36156,0
+SDHY.US,D,20231108,000000,14.41,14.4822,14.41,14.41,70287,0
+SDHY.US,D,20231109,000000,14.27,14.4246,14.26,14.26,58790,0
+SDHY.US,D,20231110,000000,14.26,14.37,14.26,14.36,42564,0
+SDHY.US,D,20231113,000000,14.27,14.3303,14.25,14.28,39171,0
+SDHY.US,D,20231114,000000,14.37,14.52,14.37,14.5189,49854,0
+SDHY.US,D,20231115,000000,14.55,14.55,14.43,14.53,55000,0
+SDHY.US,D,20231116,000000,14.59,14.675,14.51,14.67,67582,0
+SDHY.US,D,20231117,000000,14.61,14.72,14.61,14.68,62218,0
+SDHY.US,D,20231120,000000,14.73,14.83,14.66,14.8,66883,0
+SDHY.US,D,20231121,000000,14.76,14.807,14.7,14.74,72099,0
+SDHY.US,D,20231122,000000,14.78,14.82,14.74,14.76,85205,0
+SDHY.US,D,20231124,000000,14.84,14.85,14.74,14.77,16735,0
+SDHY.US,D,20231127,000000,14.76,14.76,14.65,14.67,54174,0
+SDHY.US,D,20231128,000000,14.73,14.73,14.65,14.66,58996,0
+SDHY.US,D,20231129,000000,14.73,14.74,14.69,14.7,73102,0
+SDHY.US,D,20231130,000000,14.8,14.8,14.64,14.72,78881,0
+SDHY.US,D,20231201,000000,14.76,14.92,14.71,14.91,75073,0
+SDHY.US,D,20231204,000000,14.86,14.91,14.81,14.82,156841,0
+SDHY.US,D,20231205,000000,14.78,14.9,14.78,14.86,105088,0
+SDHY.US,D,20231206,000000,14.92,14.97,14.89,14.92,91344,0
+SDHY.US,D,20231207,000000,15,15.0336,14.88,14.91,140663,0
+SDHY.US,D,20231208,000000,14.87,14.912,14.83,14.87,98473,0
+SDHY.US,D,20231211,000000,14.9,14.98,14.8,14.84,102975,0
+SDHY.US,D,20231212,000000,14.8,14.86,14.79,14.83,80277,0
+SDHY.US,D,20231213,000000,14.8,14.9647,14.8,14.86,249011,0
+SDHY.US,D,20231214,000000,14.89,14.99,14.8637,14.95,166790,0
+SDHY.US,D,20231215,000000,15.05,15.08,14.98,15.05,114641,0
+SDHY.US,D,20231218,000000,15,15.13,15,15.05,77838,0
+SDHY.US,D,20231219,000000,15.1,15.14,15.05,15.09,101440,0
+SDHY.US,D,20231220,000000,15.06,15.16,15.03,15.03,95764,0
+SDHY.US,D,20231221,000000,15.06,15.1133,15.0496,15.06,94726,0
+SDHY.US,D,20231222,000000,15.14,15.19,15.095,15.11,99208,0
+SDHY.US,D,20231226,000000,15,15.06,14.93,15.02,153785,0
+SDHY.US,D,20231227,000000,14.97,15.04,14.9,14.97,222756,0
+SDHY.US,D,20231228,000000,14.97,15.01,14.97,15,116605,0
+SDHY.US,D,20231229,000000,15.03,15.05,14.96,15,125982,0
+SDHY.US,D,20240102,000000,15.03,15.04,14.97,15.03,72162,0
+SDHY.US,D,20240103,000000,15.07,15.07,14.98,15.03,75417,0
+SDHY.US,D,20240104,000000,15.06,15.06,14.97,15.02,34119,0
+SDHY.US,D,20240105,000000,15.06,15.0999,15.02,15.05,52199,0
+SDHY.US,D,20240108,000000,15.06,15.1,15.03,15.07,113098,0
+SDHY.US,D,20240109,000000,15.07,15.095,15.02,15.09,89753,0
+SDHY.US,D,20240110,000000,15.1,15.18,15.05,15.17,122730,0
+SDHY.US,D,20240111,000000,15.19,15.19,15.06,15.17,86022,0
+SDHY.US,D,20240112,000000,15.18,15.19,15.12,15.15,66892,0
+SDHY.US,D,20240116,000000,15.13,15.15,15.01,15.01,90547,0
+SDHY.US,D,20240117,000000,15.01,15.025,14.93,14.97,98129,0
+SDHY.US,D,20240118,000000,14.97,15.01,14.94,14.97,46680,0
+SDHY.US,D,20240119,000000,15,15.01,14.88,14.9,93753,0
+SDHY.US,D,20240122,000000,14.95,15.03,14.93,14.9711,88705,0
+SDHY.US,D,20240123,000000,15,15,14.94,14.95,86562,0
+SDHY.US,D,20240124,000000,15.03,15.07,14.97,15.03,100696,0
+SDHY.US,D,20240125,000000,15.08,15.08,14.99,15.06,72865,0
+SDHY.US,D,20240126,000000,15.02,15.09,15.01,15.04,95934,0
+SDHY.US,D,20240129,000000,15.02,15.1,14.99,15.1,51782,0
+SDHY.US,D,20240130,000000,15.07,15.1,15.06,15.09,35147,0
+SDHY.US,D,20240131,000000,15.12,15.12,15.05,15.09,61841,0
+SDHY.US,D,20240201,000000,15.11,15.18,15.11,15.15,45762,0
+SDHY.US,D,20240202,000000,15.08,15.42,15.08,15.37,294772,0
+SDHY.US,D,20240205,000000,15.38,15.38,15.1701,15.26,70513,0
+SDHY.US,D,20240206,000000,15.24,15.36,15.24,15.35,22907,0
+SDHY.US,D,20240207,000000,15.32,15.37,15.28,15.36,119067,0
+SDHY.US,D,20240208,000000,15.31,15.36,15.3,15.3,48812,0
+SDHY.US,D,20240209,000000,15.3,15.36,15.27,15.34,57193,0
+SDHY.US,D,20240212,000000,15.35,15.35,15.31,15.31,24589,0
+SDHY.US,D,20240213,000000,15.29,15.29,15.16,15.24,111109,0
+SDHY.US,D,20240214,000000,15.29,15.36,15.27,15.32,57625,0
+SDHY.US,D,20240215,000000,15.18,15.35,15.18,15.34,103971,0
+SDHY.US,D,20240216,000000,15.3,15.32,15.28,15.31,51738,0
+SDHY.US,D,20240220,000000,15.35,15.35,15.26,15.33,102311,0
+SDHY.US,D,20240221,000000,15.33,15.46,15.28,15.4,106428,0
+SDHY.US,D,20240222,000000,15.41,15.45,15.35,15.35,65041,0
+SDHY.US,D,20240223,000000,15.38,15.4199,15.31,15.32,97502,0
+SDHY.US,D,20240226,000000,15.32,15.33,15.17,15.21,79415,0
+SDHY.US,D,20240227,000000,15.27,15.27,15.174,15.2,108994,0
+SDHY.US,D,20240228,000000,15.17,15.2171,15.14,15.17,106862,0
+SDHY.US,D,20240229,000000,15.2,15.25,15.165,15.2,354588,0
+SDHY.US,D,20240301,000000,15.19,15.24,15.19,15.24,163293,0
+SDHY.US,D,20240304,000000,15.22,15.29,15.155,15.17,194522,0
+SDHY.US,D,20240305,000000,15.16,15.23,15.15,15.17,211237,0
+SDHY.US,D,20240306,000000,15.18,15.29,15.18,15.259,124788,0
+SDHY.US,D,20240307,000000,15.3,15.34,15.23,15.32,91421,0
+SDHY.US,D,20240308,000000,15.35,15.35,15.27,15.28,63553,0
+SDHY.US,D,20240311,000000,15.27,15.37,15.26,15.37,80504,0
+SDHY.US,D,20240312,000000,15.33,15.3654,15.3,15.35,85183,0
+SDHY.US,D,20240313,000000,15.39,15.42,15.34,15.36,85370,0
+SDHY.US,D,20240314,000000,15.24,15.24,15.16,15.24,94412,0
+SDHY.US,D,20240315,000000,15.2,15.27,15.16,15.23,46941,0
+SDHY.US,D,20240318,000000,15.22,15.27,15.2,15.265,25665,0
+SDHY.US,D,20240319,000000,15.24,15.37,15.24,15.34,70746,0
+SDHY.US,D,20240320,000000,15.33,15.41,15.3,15.405,55413,0
+SDHY.US,D,20240321,000000,15.43,15.45,15.34,15.44,80346,0
+SDHY.US,D,20240322,000000,15.5,15.5,15.27,15.31,63880,0
+SDHY.US,D,20240325,000000,15.32,15.33,15.24,15.26,69199,0
+SDHY.US,D,20240326,000000,15.32,15.32,15.27,15.3,45194,0
+SDHY.US,D,20240327,000000,15.3,15.39,15.3,15.39,43859,0
+SDHY.US,D,20240328,000000,15.36,15.44,15.35,15.38,121414,0
+SDHY.US,D,20240401,000000,15.45,15.45,15.27,15.3,84749,0
+SDHY.US,D,20240402,000000,15.27,15.35,15.2,15.315,85437,0
+SDHY.US,D,20240403,000000,15.24,15.32,15.24,15.28,28891,0
+SDHY.US,D,20240404,000000,15.29,15.36,15.27,15.3,47627,0
+SDHY.US,D,20240405,000000,15.28,15.3299,15.28,15.3,33523,0
+SDHY.US,D,20240408,000000,15.29,15.35,15.29,15.34,33940,0
+SDHY.US,D,20240409,000000,15.34,15.37,15.3173,15.3653,28811,0
+SDHY.US,D,20240410,000000,15.29,15.31,15.15,15.165,106777,0
+SDHY.US,D,20240411,000000,15.14,15.14,15.08,15.11,50862,0
+SDHY.US,D,20240412,000000,15.08,15.1,15.03,15.05,58535,0
+SDHY.US,D,20240415,000000,15.04,15.06,14.9301,14.94,97323,0
+SDHY.US,D,20240416,000000,14.97,14.97,14.935,14.95,27900,0
+SDHY.US,D,20240417,000000,14.94,15.06,14.94,14.96,23646,0
+SDHY.US,D,20240418,000000,15,15.04,14.92,15.03,35869,0
+SDHY.US,D,20240419,000000,15.0701,15.0701,15.02,15.035,17840,0
+SDHY.US,D,20240422,000000,15.03,15.13,15.03,15.08,51630,0
+SDHY.US,D,20240423,000000,15.08,15.165,15.08,15.11,25509,0
+SDHY.US,D,20240424,000000,15.14,15.1599,15.03,15.09,36199,0
+SDHY.US,D,20240425,000000,15.07,15.07,14.95,14.97,108047,0
+SDHY.US,D,20240426,000000,14.95,15.1,14.95,15.09,59465,0
+SDHY.US,D,20240429,000000,15.05,15.1047,15.03,15.08,95170,0
+SDHY.US,D,20240430,000000,14.99,15.0436,14.9689,15.01,146583,0
+SDHY.US,D,20240501,000000,14.94,15.14,14.91,15.08,68703,0
+SDHY.US,D,20240502,000000,15.06,15.15,15.05,15.12,48493,0
+SDHY.US,D,20240503,000000,15.17,15.2049,15.14,15.18,50363,0
+SDHY.US,D,20240506,000000,15.2,15.21,15.05,15.2,156943,0
+SDHY.US,D,20240507,000000,15.18,15.295,15.18,15.225,49901,0
+SDHY.US,D,20240508,000000,15.22,15.24,15.195,15.2,73314,0
+SDHY.US,D,20240509,000000,15.1,15.15,15.09,15.1,28241,0
+SDHY.US,D,20240510,000000,15.08,15.1534,15.04,15.07,39034,0
+SDHY.US,D,20240513,000000,15.11,15.12,15.08,15.09,80043,0
+SDHY.US,D,20240514,000000,15.1,15.18,15.1,15.17,60542,0
+SDHY.US,D,20240515,000000,15.17,15.28,15.17,15.265,26497,0
+SDHY.US,D,20240516,000000,15.22,15.3,15.1921,15.3,113971,0
+SDHY.US,D,20240517,000000,15.27,15.3,15.24,15.24,38688,0
+SDHY.US,D,20240520,000000,15.24,15.2937,15.2,15.23,23259,0
+SDHY.US,D,20240521,000000,15.2,15.29,15.2,15.23,74718,0
+SDHY.US,D,20240522,000000,15.22,15.29,15.17,15.2,401898,0
+SDHY.US,D,20240523,000000,15.15,15.23,15.11,15.12,110019,0
+SDHY.US,D,20240524,000000,15.12,15.155,15.11,15.12,63596,0
+SDHY.US,D,20240528,000000,15.12,15.1316,15.01,15.02,67987,0
+SDHY.US,D,20240529,000000,15,15.0632,14.97,14.98,131064,0
+SDHY.US,D,20240530,000000,15,15,14.97,14.98,195964,0
+SDHY.US,D,20240531,000000,15.04,15.0991,15.02,15.05,55607,0
+SDHY.US,D,20240603,000000,15.06,15.15,15.06,15.12,72022,0
+SDHY.US,D,20240604,000000,15.15,15.22,15.13,15.19,41535,0
+SDHY.US,D,20240605,000000,15.23,15.3,15.195,15.3,61975,0
+SDHY.US,D,20240606,000000,15.25,15.3,15.22,15.27,54282,0
+SDHY.US,D,20240607,000000,15.17,15.3,15.17,15.28,50220,0
+SDHY.US,D,20240610,000000,15.26,15.28,15.24,15.27,34120,0
+SDHY.US,D,20240611,000000,15.21,15.29,15.21,15.23,46082,0
+SDHY.US,D,20240612,000000,15.27,15.35,15.24,15.3,95448,0
+SDHY.US,D,20240613,000000,15.23,15.3,15.23,15.28,67441,0
+SDHY.US,D,20240614,000000,15.28,15.2801,15.16,15.1844,35981,0
+SDHY.US,D,20240617,000000,15.09,15.155,15.09,15.12,88582,0
+SDHY.US,D,20240618,000000,15.12,15.18,15.12,15.12,78846,0
+SDHY.US,D,20240620,000000,15.09,15.17,15.0757,15.15,60206,0
+SDHY.US,D,20240621,000000,15.11,15.17,15.1002,15.14,31507,0
+SDHY.US,D,20240624,000000,15.12,15.2,15.12,15.12,48210,0
+SDHY.US,D,20240625,000000,15.18,15.18,15.0993,15.14,35507,0
+SDHY.US,D,20240626,000000,15.1,15.2,15.1,15.19,68241,0
+SDHY.US,D,20240627,000000,15.17,15.3,15.1579,15.3,95038,0
+SDHY.US,D,20240628,000000,15.32,15.35,15.28,15.33,95430,0
+SDHY.US,D,20240701,000000,15.33,15.3582,15.1,15.19,302971,0
+SDHY.US,D,20240702,000000,15.2,15.28,15.19,15.28,88304,0
+SDHY.US,D,20240703,000000,15.26,15.36,15.21,15.36,61298,0
+SDHY.US,D,20240705,000000,15.37,15.38,15.33,15.35,98056,0
+SDHY.US,D,20240708,000000,15.35,15.39,15.32,15.38,65055,0
+SDHY.US,D,20240709,000000,15.35,15.46,15.3427,15.46,89157,0
+SDHY.US,D,20240710,000000,15.49,15.51,15.43,15.51,105749,0
+SDHY.US,D,20240711,000000,15.4,15.515,15.37,15.49,101106,0
+SDHY.US,D,20240712,000000,15.44,15.5032,15.44,15.45,114592,0
+SDHY.US,D,20240715,000000,15.41,15.48,15.4,15.47,89846,0
+SDHY.US,D,20240716,000000,15.5,15.62,15.48,15.6062,89898,0
+SDHY.US,D,20240717,000000,15.59,15.61,15.56,15.61,80680,0
+SDHY.US,D,20240718,000000,15.61,15.61,15.53,15.585,71594,0
+SDHY.US,D,20240719,000000,15.59,15.59,15.51,15.525,84759,0
+SDHY.US,D,20240722,000000,15.59,15.61,15.5536,15.59,71867,0
+SDHY.US,D,20240723,000000,15.61,15.61,15.58,15.6,51161,0
+SDHY.US,D,20240724,000000,15.58,15.58,15.55,15.56,40896,0
+SDHY.US,D,20240725,000000,15.58,15.59,15.56,15.575,65033,0
+SDHY.US,D,20240726,000000,15.57,15.58,15.57,15.57,42986,0
+SDHY.US,D,20240729,000000,15.58,15.58,15.55,15.575,66417,0
+SDHY.US,D,20240730,000000,15.58,15.68,15.58,15.68,51076,0
+SDHY.US,D,20240731,000000,15.7,15.72,15.681,15.71,56988,0
+SDHY.US,D,20240801,000000,15.68,15.79,15.68,15.76,79939,0
+SDHY.US,D,20240802,000000,15.8,15.8067,15.635,15.65,101060,0
+SDHY.US,D,20240805,000000,15.51,15.51,15.37,15.42,127757,0
+SDHY.US,D,20240806,000000,15.41,15.6,15.4,15.55,106328,0
+SDHY.US,D,20240807,000000,15.55,15.76,15.55,15.69,104812,0
+SDHY.US,D,20240808,000000,15.54,15.72,15.54,15.715,69687,0
+SDHY.US,D,20240809,000000,15.65,15.76,15.63,15.72,54053,0
+SDHY.US,D,20240812,000000,15.71,15.76,15.7,15.71,44488,0
+SDHY.US,D,20240813,000000,15.71,15.8699,15.71,15.72,43585,0
+SDHY.US,D,20240814,000000,15.7,15.81,15.7,15.76,39604,0
+SDHY.US,D,20240815,000000,15.76,15.79,15.76,15.77,46677,0
+SDHY.US,D,20240816,000000,15.69,15.77,15.69,15.7679,32451,0
+SDHY.US,D,20240819,000000,15.79,15.87,15.745,15.78,54658,0
+SDHY.US,D,20240820,000000,15.75,15.9,15.75,15.9,72690,0
+SDHY.US,D,20240821,000000,15.86,15.93,15.82,15.89,85536,0
+SDHY.US,D,20240822,000000,15.87,15.99,15.84,15.95,38251,0
+SDHY.US,D,20240823,000000,15.94,16.1,15.9,16.075,34755,0
+SDHY.US,D,20240826,000000,16.03,16.065,15.9884,16.0447,26124,0
+SDHY.US,D,20240827,000000,16.05,16.14,15.9244,16.09,41919,0
+SDHY.US,D,20240828,000000,16.05,16.14,16.01,16.07,95931,0
+SDHY.US,D,20240829,000000,16.1,16.21,16.08,16.19,67092,0
+SDHY.US,D,20240830,000000,16.21,16.21,16.13,16.155,44619,0
+SDHY.US,D,20240903,000000,16.12,16.23,16.0601,16.08,54751,0
+SDHY.US,D,20240904,000000,16.16,16.18,16.11,16.18,30207,0
+SDHY.US,D,20240905,000000,16.15,16.2,16.11,16.11,93238,0
+SDHY.US,D,20240906,000000,16.12,16.14,16.0712,16.11,47363,0
+SDHY.US,D,20240909,000000,16.17,16.19,16.12,16.18,79650,0
+SDHY.US,D,20240910,000000,16.14,16.18,16.125,16.145,74546,0
+SDHY.US,D,20240911,000000,16.13,16.15,16.0905,16.125,143390,0
+SDHY.US,D,20240912,000000,15.99,16.07,15.99,16.055,53131,0
+SDHY.US,D,20240913,000000,16.04,16.17,16.04,16.13,72861,0
+SDHY.US,D,20240916,000000,16.12,16.2,16.12,16.18,49771,0
+SDHY.US,D,20240917,000000,16.22,16.37,16.16,16.3,88462,0
+SDHY.US,D,20240918,000000,16.36,16.3765,16.2515,16.37,105316,0
+SDHY.US,D,20240919,000000,16.39,16.44,16.374,16.39,87998,0
+SDHY.US,D,20240920,000000,16.38,16.4448,16.37,16.42,33091,0
+SDHY.US,D,20240923,000000,16.42,16.436,16.41,16.425,54134,0
+SDHY.US,D,20240924,000000,16.43,16.5,16.37,16.5,66370,0
+SDHY.US,D,20240925,000000,16.44,16.55,16.41,16.53,81126,0
+SDHY.US,D,20240926,000000,16.52,16.6188,16.52,16.58,103112,0
+SDHY.US,D,20240927,000000,16.59,16.6,16.38,16.5,66103,0
+SDHY.US,D,20240930,000000,16.495,16.75,16.44,16.72,83839,0
+SDHY.US,D,20241001,000000,16.66,16.69,16.55,16.58,117570,0
+SDHY.US,D,20241002,000000,16.53,16.69,16.52,16.65,98649,0
+SDHY.US,D,20241003,000000,16.6,16.75,16.51,16.75,83771,0
+SDHY.US,D,20241004,000000,16.69,16.75,16.63,16.66,119506,0
+SDHY.US,D,20241007,000000,16.6,16.7085,16.5909,16.65,76568,0
+SDHY.US,D,20241008,000000,16.72,16.73,16.61,16.72,77085,0
+SDHY.US,D,20241009,000000,16.67,16.76,16.66,16.72,82281,0
+SDHY.US,D,20241010,000000,16.67,16.715,16.57,16.64,142984,0
+SDHY.US,D,20241011,000000,16.6,16.65,16.51,16.59,34033,0
+SDHY.US,D,20241014,000000,16.66,16.66,16.59,16.64,77115,0
+SDHY.US,D,20241015,000000,16.63,16.6899,16.56,16.58,70798,0
+SDHY.US,D,20241016,000000,16.64,16.6656,16.47,16.59,105181,0
+SDHY.US,D,20241017,000000,16.65,16.6799,16.56,16.57,48642,0
+SDHY.US,D,20241018,000000,16.63,16.655,16.58,16.58,54593,0
+SDHY.US,D,20241021,000000,16.56,16.61,16.53,16.56,110465,0
+SDHY.US,D,20241022,000000,16.53,16.585,16.51,16.57,95816,0
+SDHY.US,D,20241023,000000,16.54,16.5494,16.47,16.49,47372,0
+SDHY.US,D,20241024,000000,16.51,16.57,16.47,16.47,51122,0
+SDHY.US,D,20241025,000000,16.51,16.61,16.51,16.54,157369,0
+SDHY.US,D,20241028,000000,16.61,16.61,16.54,16.57,37663,0
+SDHY.US,D,20241029,000000,16.56,16.6,16.505,16.52,62581,0
+SDHY.US,D,20241030,000000,16.5,16.63,16.4806,16.63,48720,0
+SDHY.US,D,20241031,000000,16.61,16.67,16.54,16.64,39924,0
+SDHY.US,D,20241101,000000,16.66,16.74,16.63,16.66,62968,0
+SDHY.US,D,20241104,000000,16.68,16.7,16.395,16.61,24910,0
+SDHY.US,D,20241105,000000,16.57,16.66,16.49,16.51,47983,0
+SDHY.US,D,20241106,000000,16.41,16.56,16.41,16.51,85995,0
+SDHY.US,D,20241107,000000,16.5,16.7,16.5,16.67,95358,0
+SDHY.US,D,20241108,000000,16.71,16.95,16.68,16.92,165638,0
+SDHY.US,D,20241111,000000,16.92,16.92,16.8,16.81,61078,0
+SDHY.US,D,20241112,000000,16.9009,16.91,16.603,16.61,66179,0
+SDHY.US,D,20241113,000000,16.58,16.6899,16.57,16.6,65943,0
+SDHY.US,D,20241114,000000,16.49,16.57,16.48,16.54,52046,0
+SDHY.US,D,20241115,000000,16.49,16.54,16.39,16.48,83558,0
+SDHY.US,D,20241118,000000,16.51,16.5618,16.43,16.5,104640,0
+SDHY.US,D,20241119,000000,16.5,16.56,16.43,16.52,116637,0
+SDHY.US,D,20241120,000000,16.593,16.62,16.53,16.55,37221,0
+SDHY.US,D,20241121,000000,16.575,16.59,16.53,16.57,64598,0
+SDHY.US,D,20241122,000000,16.6075,16.64,16.53,16.6,64297,0
+SDHY.US,D,20241125,000000,16.62,16.6692,16.62,16.65,62047,0
+SDHY.US,D,20241126,000000,16.76,16.76,16.51,16.59,85855,0
+SDHY.US,D,20241127,000000,16.5752,16.6,16.49,16.53,91918,0
+SDHY.US,D,20241129,000000,16.6,16.71,16.6,16.7,51012,0
+SDHY.US,D,20241202,000000,16.638,16.69,16.56,16.62,86891,0
+SDHY.US,D,20241203,000000,16.62,16.6931,16.57,16.63,142971,0
+SDHY.US,D,20241204,000000,16.61,16.67,16.57,16.59,158854,0
+SDHY.US,D,20241205,000000,16.55,16.62,16.54,16.57,116655,0
+SDHY.US,D,20241206,000000,16.6297,16.65,16.57,16.65,109231,0
+SDHY.US,D,20241209,000000,16.6207,16.65,16.53,16.56,73610,0
+SDHY.US,D,20241210,000000,16.61,16.62,16.57,16.57,71716,0
+SDHY.US,D,20241211,000000,16.65,16.65,16.545,16.58,128741,0
+SDHY.US,D,20241212,000000,16.43,16.535,16.43,16.48,108106,0
+SDHY.US,D,20241213,000000,16.47,16.6,16.4489,16.45,73564,0
+SDHY.US,D,20241216,000000,16.45,16.57,16.43,16.44,73703,0
+SDHY.US,D,20241217,000000,16.39,16.51,16.25,16.26,209121,0
+SDHY.US,D,20241218,000000,16.255,16.3001,16.14,16.14,170104,0
+SDHY.US,D,20241219,000000,16.17,16.22,16.1105,16.15,84330,0
+SDHY.US,D,20241220,000000,16.15,16.31,16.13,16.22,58150,0
+SDHY.US,D,20241223,000000,16.15,16.26,16.1499,16.22,67773,0
+SDHY.US,D,20241224,000000,16.298,16.33,16.22,16.32,25878,0
+SDHY.US,D,20241226,000000,16.215,16.262,16.1401,16.23,408734,0
+SDHY.US,D,20241227,000000,16.23,16.28,16.1,16.11,71127,0
+SDHY.US,D,20241230,000000,16.09,16.09,16.04,16.06,112022,0
+SDHY.US,D,20241231,000000,16.1919,16.2,16.07,16.12,144624,0
+SDHY.US,D,20250102,000000,16.16,16.27,16.13,16.22,60341,0
+SDHY.US,D,20250103,000000,16.192,16.28,16.16,16.24,36569,0
+SDHY.US,D,20250106,000000,16.3,16.32,16.2474,16.28,36070,0
+SDHY.US,D,20250107,000000,16.29,16.32,16.25,16.27,33227,0
+SDHY.US,D,20250108,000000,16.21,16.2845,16.19,16.27,52324,0
+SDHY.US,D,20250110,000000,16.2835,16.2835,16.14,16.17,78080,0
+SDHY.US,D,20250113,000000,16.175,16.2,16.06,16.12,42354,0
+SDHY.US,D,20250114,000000,16.08,16.21,16.08,16.21,69945,0
+SDHY.US,D,20250115,000000,16.255,16.325,16.23,16.29,50710,0
+SDHY.US,D,20250116,000000,16.36,16.42,16.31,16.38,82086,0
+SDHY.US,D,20250117,000000,16.36,16.45,16.35,16.4,51899,0
+SDHY.US,D,20250121,000000,16.3891,16.4725,16.36,16.46,39500,0
+SDHY.US,D,20250122,000000,16.43,16.549,16.4,16.49,83965,0
+SDHY.US,D,20250123,000000,16.5683,16.59,16.45,16.59,68713,0
+SDHY.US,D,20250124,000000,16.595,16.64,16.5,16.56,35210,0
+SDHY.US,D,20250127,000000,16.535,16.63,16.47,16.49,68145,0
+SDHY.US,D,20250128,000000,16.52,16.56,16.45,16.5,65750,0
+SDHY.US,D,20250129,000000,16.535,16.6,16.42,16.55,62427,0
+SDHY.US,D,20250130,000000,16.54,16.6,16.525,16.59,58125,0
+SDHY.US,D,20250131,000000,16.6,16.64,16.5272,16.6,44688,0
+SDHY.US,D,20250203,000000,16.565,16.65,16.53,16.59,43662,0
+SDHY.US,D,20250204,000000,16.6319,16.65,16.58,16.65,77715,0
+SDHY.US,D,20250205,000000,16.6396,16.69,16.62,16.67,61690,0
+SDHY.US,D,20250206,000000,16.64,16.69,16.61,16.64,37345,0
+SDHY.US,D,20250207,000000,16.635,16.69,16.58,16.61,55087,0
+SDHY.US,D,20250210,000000,16.61,16.6478,16.54,16.61,45157,0
+SDHY.US,D,20250211,000000,16.65,16.65,16.57,16.61,54643,0
+SDHY.US,D,20250212,000000,16.6099,16.63,16.52,16.61,83321,0
+SDHY.US,D,20250213,000000,16.575,16.6106,16.46,16.58,48472,0
+SDHY.US,D,20250214,000000,16.58,16.63,16.54,16.63,37098,0
+SDHY.US,D,20250218,000000,16.62,16.65,16.59,16.6091,29593,0
+SDHY.US,D,20250219,000000,16.61,16.65,16.51,16.59,61592,0
+SDHY.US,D,20250220,000000,16.59,16.63,16.56,16.57,43105,0
+SDHY.US,D,20250221,000000,16.57,16.6409,16.55,16.59,56606,0
+SDHY.US,D,20250224,000000,16.64,16.78,16.6001,16.67,140073,0
+SDHY.US,D,20250225,000000,16.71,16.795,16.685,16.71,112528,0
+SDHY.US,D,20250226,000000,16.73,16.83,16.7,16.78,59612,0
+SDHY.US,D,20250227,000000,16.83,16.97,16.72,16.75,277687,0
+SDHY.US,D,20250228,000000,16.84,16.93,16.65,16.74,52426,0
+SDHY.US,D,20250303,000000,16.72,16.92,16.71,16.73,90775,0
+SDHY.US,D,20250304,000000,16.77,16.78,16.6001,16.72,42844,0
+SDHY.US,D,20250305,000000,16.65,16.7656,16.55,16.605,93566,0
+SDHY.US,D,20250306,000000,16.6,16.61,16.42,16.46,79024,0
+SDHY.US,D,20250307,000000,16.5075,16.5388,16.42,16.465,93049,0
+SDHY.US,D,20250310,000000,16.49,16.5,16.29,16.31,92002,0
+SDHY.US,D,20250311,000000,16.3575,16.48,16.31,16.34,77863,0
+SDHY.US,D,20250312,000000,16.43,16.47,16.37,16.4,44483,0
+SDHY.US,D,20250313,000000,16.3048,16.35,16.15,16.28,58511,0
+SDHY.US,D,20250314,000000,16.1814,16.34,16.1778,16.26,41683,0
+SDHY.US,D,20250317,000000,16.295,16.52,16.27,16.48,107442,0
+SDHY.US,D,20250318,000000,16.415,16.48,16.39,16.43,45837,0
+SDHY.US,D,20250319,000000,16.45,16.5,16.37,16.46,79183,0
+SDHY.US,D,20250320,000000,16.45,16.59,16.45,16.53,103440,0
+SDHY.US,D,20250321,000000,16.505,16.5999,16.45,16.57,30099,0
+SDHY.US,D,20250324,000000,16.5353,16.64,16.5217,16.61,25068,0
+SDHY.US,D,20250325,000000,16.69,16.69,16.55,16.58,44872,0
+SDHY.US,D,20250326,000000,16.54,16.725,16.5301,16.59,32543,0
+SDHY.US,D,20250327,000000,16.6,16.6,16.4799,16.52,29414,0
+SDHY.US,D,20250328,000000,16.48,16.59,16.45,16.48,50892,0
+SDHY.US,D,20250331,000000,16.5317,16.58,16.48,16.48,69014,0
+SDHY.US,D,20250401,000000,16.48,16.68,16.4785,16.58,107906,0
+SDHY.US,D,20250402,000000,16.45,16.59,16.39,16.51,103588,0
+SDHY.US,D,20250403,000000,16.43,16.4783,16.1201,16.23,78861,0
+SDHY.US,D,20250404,000000,16.16,16.2,15.46,15.56,192020,0
+SDHY.US,D,20250407,000000,15.31,15.52,15.06,15.13,227821,0
+SDHY.US,D,20250408,000000,15.545,15.92,15.2,15.33,158643,0
+SDHY.US,D,20250409,000000,15.2289,16.11,15.19,16.005,220272,0
+SDHY.US,D,20250410,000000,15.83,15.9,15.01,15.54,84022,0
+SDHY.US,D,20250411,000000,15.555,15.7,15.23,15.65,104000,0
+SDHY.US,D,20250414,000000,15.855,15.855,15.48,15.58,35527,0
+SDHY.US,D,20250415,000000,15.58,15.75,15.5799,15.65,55814,0
+SDHY.US,D,20250416,000000,15.665,15.7,15.53,15.56,69806,0
+SDHY.US,D,20250417,000000,15.66,15.8339,15.52,15.64,149918,0
+SDHY.US,D,20250421,000000,15.645,15.69,15.4676,15.51,86605,0
+SDHY.US,D,20250422,000000,15.6525,15.7168,15.54,15.71,68429,0
+SDHY.US,D,20250423,000000,15.905,15.95,15.8,15.88,48908,0
+SDHY.US,D,20250424,000000,15.9,16.11,15.83,15.9,51681,0
+SDHY.US,D,20250425,000000,15.72,16.08,15.72,15.905,46171,0
+SDHY.US,D,20250428,000000,15.855,16.06,15.81,15.88,70285,0
+SDHY.US,D,20250429,000000,15.965,16.03,15.87,16.02,115134,0
+SDHY.US,D,20250430,000000,15.9823,16.08,15.87,16.05,127358,0
+SDHY.US,D,20250501,000000,16.12,16.2251,16.0171,16.09,101218,0
+SDHY.US,D,20250502,000000,16.13,16.24,16.1,16.18,32774,0
+SDHY.US,D,20250505,000000,16.2244,16.2399,16.07,16.09,56601,0
+SDHY.US,D,20250506,000000,16.1,16.2,15.99,16.06,61201,0
+SDHY.US,D,20250507,000000,16,16.13,16,16.05,69143,0
+SDHY.US,D,20250508,000000,16.08,16.19,15.96,16.03,183573,0
+SDHY.US,D,20250509,000000,15.97,16.23,15.94,16.08,74087,0
+SDHY.US,D,20250512,000000,16.19,16.31,16.09,16.3,49615,0
+SDHY.US,D,20250513,000000,16.34,16.4899,16.33,16.4,71661,0
+SDHY.US,D,20250514,000000,16.46,16.46,16.33,16.4,39267,0
+SDHY.US,D,20250515,000000,16.19,16.3693,16.02,16.3,66761,0
+SDHY.US,D,20250516,000000,16.34,16.35,16.26,16.28,35560,0
+SDHY.US,D,20250519,000000,16.3,16.32,16.17,16.23,37075,0
+SDHY.US,D,20250520,000000,16.3331,16.3331,16.17,16.22,36666,0
+SDHY.US,D,20250521,000000,16.07,16.22,16.03,16.03,70623,0
+SDHY.US,D,20250522,000000,16.137,16.14,15.91,16.07,31254,0
+SDHY.US,D,20250523,000000,16.12,16.196,16.0401,16.09,35314,0
+SDHY.US,D,20250527,000000,16.1183,16.233,16.1183,16.22,58719,0
+SDHY.US,D,20250528,000000,16.23,16.28,16.03,16.09,188561,0
+SDHY.US,D,20250529,000000,16.1046,16.24,16.09,16.17,43955,0
+SDHY.US,D,20250530,000000,16.34,16.35,16.1522,16.27,70314,0
+SDHY.US,D,20250602,000000,16.27,16.2955,16.175,16.23,52904,0
+SDHY.US,D,20250603,000000,16.28,16.35,16.27,16.29,44005,0
+SDHY.US,D,20250604,000000,16.35,16.35,16.23,16.25,86523,0
+SDHY.US,D,20250605,000000,16.3292,16.35,16.25,16.3,61685,0
+SDHY.US,D,20250606,000000,16.35,16.35,16.27,16.31,31107,0
+SDHY.US,D,20250609,000000,16.43,16.43,16.3268,16.41,86948,0
+SDHY.US,D,20250610,000000,16.45,16.505,16.37,16.42,58460,0
+SDHY.US,D,20250611,000000,16.47,16.47,16.35,16.38,70708,0
+SDHY.US,D,20250612,000000,16.315,16.37,16.274,16.36,34667,0
+SDHY.US,D,20250613,000000,16.35,16.4,16.22,16.33,48946,0
+SDHY.US,D,20250616,000000,16.4,16.445,16.33,16.35,28235,0
+SDHY.US,D,20250617,000000,16.375,16.47,16.355,16.39,31629,0
+SDHY.US,D,20250618,000000,16.47,16.53,16.36,16.43,57292,0
+SDHY.US,D,20250620,000000,16.44,16.52,16.4001,16.51,31443,0
+SDHY.US,D,20250623,000000,16.6,16.6,16.41,16.49,40488,0
+SDHY.US,D,20250624,000000,16.485,16.54,16.4768,16.54,39053,0
+SDHY.US,D,20250625,000000,16.58,16.63,16.5361,16.63,43706,0
+SDHY.US,D,20250626,000000,16.56,16.7253,16.56,16.68,43440,0
+SDHY.US,D,20250627,000000,16.695,16.825,16.595,16.7,63506,0
+SDHY.US,D,20250630,000000,16.77,16.84,16.695,16.84,91926,0
+SDHY.US,D,20250701,000000,16.72,16.97,16.71,16.9,89846,0
+SDHY.US,D,20250702,000000,16.88,16.94,16.82,16.85,65792,0
+SDHY.US,D,20250703,000000,16.89,16.89,16.77,16.87,28961,0
+SDHY.US,D,20250707,000000,16.78,16.8,16.63,16.69,72026,0
+SDHY.US,D,20250708,000000,16.7101,16.7549,16.59,16.7,33367,0
+SDHY.US,D,20250709,000000,16.735,16.7655,16.69,16.74,35284,0
+SDHY.US,D,20250710,000000,16.62,16.72,16.58,16.66,170754,0
+SDHY.US,D,20250711,000000,16.69,16.7,16.5,16.61,74488,0
+SDHY.US,D,20250714,000000,16.59,16.6968,16.58,16.62,33476,0
+SDHY.US,D,20250715,000000,16.7385,16.7385,16.58,16.6,32676,0
+SDHY.US,D,20250716,000000,16.6399,16.66,16.5543,16.59,21633,0
+SDHY.US,D,20250717,000000,16.62,16.68,16.591,16.64,38502,0
+SDHY.US,D,20250718,000000,16.69,16.7101,16.6401,16.68,36506,0
+SDHY.US,D,20250721,000000,16.69,16.8608,16.52,16.63,34431,0
+SDHY.US,D,20250722,000000,16.63,16.65,16.56,16.65,44405,0
+SDHY.US,D,20250723,000000,16.57,16.72,16.57,16.65,77946,0
+SDHY.US,D,20250724,000000,16.64,16.69,16.58,16.61,35653,0
+SDHY.US,D,20250725,000000,16.615,16.69,16.615,16.69,45443,0
+SDHY.US,D,20250728,000000,16.65,16.74,16.64,16.69,42084,0
+SDHY.US,D,20250729,000000,16.64,16.74,16.64,16.66,39059,0
+SDHY.US,D,20250730,000000,16.695,16.722,16.61,16.64,39326,0
+SDHY.US,D,20250731,000000,16.61,16.7,16.57,16.69,53550,0
+SDHY.US,D,20250801,000000,16.675,16.69,16.58,16.6,58163,0
+SDHY.US,D,20250804,000000,16.6162,16.75,16.61,16.72,70150,0
+SDHY.US,D,20250805,000000,16.72,16.77,16.68,16.72,48205,0
+SDHY.US,D,20250806,000000,16.7724,16.81,16.67,16.72,89795,0
+SDHY.US,D,20250807,000000,16.7432,16.79,16.72,16.77,64934,0
+SDHY.US,D,20250808,000000,16.7514,16.81,16.7514,16.78,22263,0
+SDHY.US,D,20250811,000000,16.83,16.83,16.7801,16.82,32629,0
+SDHY.US,D,20250812,000000,16.88,16.91,16.8201,16.87,21132,0
+SDHY.US,D,20250813,000000,16.98,17.01,16.8261,16.92,30000,0
+SDHY.US,D,20250814,000000,16.835,16.85,16.8,16.84,30209,0
+SDHY.US,D,20250815,000000,16.88,16.88,16.72,16.72,45029,0
+SDHY.US,D,20250818,000000,16.775,16.88,16.754,16.84,60181,0
+SDHY.US,D,20250819,000000,16.88,16.88,16.76,16.82,75706,0
+SDHY.US,D,20250820,000000,16.9,16.9,16.73,16.83,68821,0
+SDHY.US,D,20250821,000000,16.8,16.83,16.73,16.755,44523,0
+SDHY.US,D,20250822,000000,16.8,16.88,16.765,16.85,18122,0
+SDHY.US,D,20250825,000000,16.825,16.92,16.825,16.9,55588,0
+SDHY.US,D,20250826,000000,17,17.035,16.8801,16.93,60534,0
+SDHY.US,D,20250827,000000,16.925,16.99,16.9,16.93,72395,0
+SDHY.US,D,20250828,000000,17.02,17.04,16.915,17.01,74555,0
+SDHY.US,D,20250829,000000,17.06,17.08,16.9201,17.04,66447,0
+SDHY.US,D,20250902,000000,17.04,17.04,17,17.03,59708,0
+SDHY.US,D,20250903,000000,17,17.02,16.94,16.97,65397,0
+SDHY.US,D,20250904,000000,16.99,17.08,16.89,17,50792,0
+SDHY.US,D,20250905,000000,17.06,17.1,17.0557,17.1,116150,0
+SDHY.US,D,20250908,000000,17.12,17.15,17.05,17.1,45432,0
+SDHY.US,D,20250909,000000,17.07,17.14,17.05,17.12,46177,0
+SDHY.US,D,20250910,000000,17.1601,17.18,17.1356,17.16,92719,0
+SDHY.US,D,20250911,000000,17.085,17.12,17.02,17.05,58499,0
+SDHY.US,D,20250912,000000,17.07,17.07,16.94,17.02,49960,0
+SDHY.US,D,20250915,000000,17.06,17.064,16.94,17.02,70548,0
+SDHY.US,D,20250916,000000,17.015,17.09,16.94,17.04,57135,0
+SDHY.US,D,20250917,000000,17.0375,17.09,16.98,17.07,60856,0
+SDHY.US,D,20250918,000000,17.055,17.1,16.94,16.97,43188,0
+SDHY.US,D,20250919,000000,17.02,17.02,16.86,16.9,41630,0
+SDHY.US,D,20250922,000000,16.9,16.94,16.7,16.75,176873,0
+SDHY.US,D,20250923,000000,16.768468,16.83,16.74,16.83,48873,0
+SDHY.US,D,20250924,000000,16.85,16.88,16.627,16.72,96765,0
+SDHY.US,D,20250925,000000,16.7003,16.7003,16.61,16.68,63363,0
+SDHY.US,D,20250926,000000,16.71,16.78,16.7049,16.77,68518,0
+SDHY.US,D,20250929,000000,16.771,16.771,16.7,16.75,58010,0
+SDHY.US,D,20250930,000000,16.7788,16.8545,16.6501,16.72,145814,0
+SDHY.US,D,20251001,000000,16.72,16.8027,16.71,16.78,79545,0
+SDHY.US,D,20251002,000000,16.83,16.83,16.6962,16.79,64094,0
+SDHY.US,D,20251003,000000,16.799,16.84,16.74,16.84,90592,0
+SDHY.US,D,20251006,000000,16.795,16.86,16.76,16.8,56406,0
+SDHY.US,D,20251007,000000,16.84,17,16.84,16.96,146781,0
+SDHY.US,D,20251008,000000,16.99,17,16.9,17,123619,0
+SDHY.US,D,20251009,000000,16.97,17.01,16.9,16.99,98147,0
+SDHY.US,D,20251010,000000,16.94,17.02,16.72,16.76,78041,0
+SDHY.US,D,20251013,000000,16.7555,16.97,16.7555,16.89,39350,0
+SDHY.US,D,20251014,000000,16.82,16.89,16.762,16.82,44704,0
+SDHY.US,D,20251015,000000,16.855,16.94,16.7301,16.78,40871,0
+SDHY.US,D,20251016,000000,16.94,16.94,16.55,16.6,44303,0
+SDHY.US,D,20251017,000000,16.56,16.64,16.43,16.54,85130,0
+SDHY.US,D,20251020,000000,16.52,16.76,16.51,16.61,194415,0
+SDHY.US,D,20251021,000000,16.6,16.605,16.52,16.55,133013,0
+SDHY.US,D,20251022,000000,16.57,16.63,16.53,16.58,49600,0
+SDHY.US,D,20251023,000000,16.59,16.59,16.53,16.55,48426,0
+SDHY.US,D,20251024,000000,16.585,16.63,16.55,16.58,47432,0
+SDHY.US,D,20251027,000000,16.66,16.67,16.51,16.574,130178,0
+SDHY.US,D,20251028,000000,16.62,16.62,16.49,16.52,142239,0
+SDHY.US,D,20251029,000000,16.55,16.58,16.445,16.53,65141,0
+SDHY.US,D,20251030,000000,16.5,16.53,16.45,16.49,89853,0
+SDHY.US,D,20251031,000000,16.52,16.58,16.44,16.49,68532,0
+SDHY.US,D,20251103,000000,16.51,16.51,16.4,16.44,44819,0
+SDHY.US,D,20251104,000000,16.465,16.5326,16.335,16.42,78938,0
+SDHY.US,D,20251105,000000,16.41,16.51,16.4,16.47,46829,0
+SDHY.US,D,20251106,000000,16.49,16.52,16.42,16.42,45204,0
+SDHY.US,D,20251107,000000,16.45,16.45,16.335,16.4,104413,0
+SDHY.US,D,20251110,000000,16.45,16.5,16.42,16.48,95902,0
+SDHY.US,D,20251111,000000,16.475,16.49,16.44,16.49,79418,0
+SDHY.US,D,20251112,000000,16.54,16.58,16.42,16.5,98955,0
+SDHY.US,D,20251113,000000,16.425,16.43,16.2,16.29,125174,0
+SDHY.US,D,20251114,000000,16.2362,16.32,16.2362,16.31,50885,0
+SDHY.US,D,20251117,000000,16.3,16.36,16.26,16.36,82811,0
+SDHY.US,D,20251118,000000,16.274,16.37,16.274,16.36,101319,0
+SDHY.US,D,20251119,000000,16.315,16.38,16.26,16.3,48072,0
+SDHY.US,D,20251120,000000,16.32,16.4,16.209087,16.28,48071,0
+SDHY.US,D,20251121,000000,16.21,16.33,16.19,16.32,41563,0
+SDHY.US,D,20251124,000000,16.22,16.42,16.18,16.25,110048,0
+SDHY.US,D,20251125,000000,16.25,16.34,16.22,16.34,148410,0
+SDHY.US,D,20251126,000000,16.35,16.39,16.28,16.34,66800,0
+SDHY.US,D,20251128,000000,16.3184,16.48,16.3184,16.43,68310,0
+SDHY.US,D,20251201,000000,16.39,16.43,16.32,16.43,68199,0
+SDHY.US,D,20251202,000000,16.47,16.49,16.35,16.46,80051,0
+SDHY.US,D,20251203,000000,16.45,16.49,16.368,16.49,75821,0
+SDHY.US,D,20251204,000000,16.5804,16.6,16.4,16.42,75479,0
+SDHY.US,D,20251205,000000,16.47,16.5,16.41,16.5,44304,0
+SDHY.US,D,20251208,000000,16.5,16.55,16.36,16.4,75856,0
+SDHY.US,D,20251209,000000,16.46,16.51,16.4,16.51,102764,0
+SDHY.US,D,20251210,000000,16.52,16.58,16.48,16.56,68366,0
+SDHY.US,D,20251211,000000,16.445,16.49,16.4071,16.42,41051,0
+SDHY.US,D,20251212,000000,16.4,16.4399,16.32,16.34,51059,0
+SDHY.US,D,20251215,000000,16.3759,16.42,16.35,16.41,62158,0
+SDHY.US,D,20251216,000000,16.41,16.411,16.29,16.3,102858,0
+SDHY.US,D,20251217,000000,16.295,16.33,16.21,16.22,105732,0
+SDHY.US,D,20251218,000000,16.22,16.27,16.1801,16.21,139480,0
+SDHY.US,D,20251219,000000,16.26,16.38,16.21,16.37,103340,0
+SDHY.US,D,20251222,000000,16.27,16.49,16.17,16.42,150108,0
+SDHY.US,D,20251223,000000,16.44,16.54,16.425,16.54,135064,0
+SDHY.US,D,20251224,000000,16.572,16.572,16.5301,16.55,27298,0
+SDHY.US,D,20251226,000000,16.45,16.585,16.45,16.5,33119,0
+SDHY.US,D,20251229,000000,16.54,16.6,16.51,16.6,74542,0
+SDHY.US,D,20251230,000000,16.585,16.67,16.49,16.59,127425,0
+SDHY.US,D,20251231,000000,16.635,16.662,16.44,16.45,73029,0
+SDHY.US,D,20260102,000000,16.4657,16.57,16.4,16.48,34568,0
+SDHY.US,D,20260105,000000,16.5599,16.58,16.43,16.55,104246,0
+SDHY.US,D,20260106,000000,16.59,16.629989,16.5581,16.6,63936,0
+SDHY.US,D,20260107,000000,16.65,16.65,16.59,16.62,72461,0
+SDHY.US,D,20260108,000000,16.6485,16.6763,16.52,16.64,95404,0
+SDHY.US,D,20260109,000000,16.67,16.715,16.645,16.67,46038,0
+SDHY.US,D,20260112,000000,16.7144,16.73,16.62,16.66,49232,0
+SDHY.US,D,20260113,000000,16.65,16.65,16.6,16.64,52105,0
+SDHY.US,D,20260114,000000,16.63,16.6545,16.57,16.62,52917,0
+SDHY.US,D,20260115,000000,16.62,16.62,16.54,16.56,59065,0
+SDHY.US,D,20260116,000000,16.58,16.5886,16.36,16.5,85507,0
+SDHY.US,D,20260120,000000,16.5699,16.5699,16.42,16.44,63828,0
+SDHY.US,D,20260121,000000,16.3611,16.66,16.3611,16.57,209247,0
+SDHY.US,D,20260122,000000,16.5899,16.625,16.555,16.59,63347,0
+SDHY.US,D,20260123,000000,16.604,16.65,16.54,16.65,96314,0
+SDHY.US,D,20260126,000000,16.6201,16.7,16.62,16.63,62666,0
+SDHY.US,D,20260127,000000,16.67,16.7,16.54,16.59,89692,0
+SDHY.US,D,20260128,000000,16.675,16.7,16.53,16.56,95123,0
+SDHY.US,D,20260129,000000,16.6552,16.6552,16.45,16.54,84427,0
+SDHY.US,D,20260130,000000,16.56,16.65,16.5176,16.59,53364,0
+SDHY.US,D,20260202,000000,16.5997,16.62,16.52,16.59,63124,0
+SDHY.US,D,20260203,000000,16.63,16.6562,16.57,16.62,119662,0
+SDHY.US,D,20260204,000000,16.64,16.72,16.61,16.67,143804,0
+SDHY.US,D,20260205,000000,16.63,16.72,16.63,16.68,56852,0
+SDHY.US,D,20260206,000000,16.6988,16.76,16.69,16.74,86079,0
+SDHY.US,D,20260209,000000,16.74,16.79,16.64,16.79,29621,0
+SDHY.US,D,20260210,000000,16.79,16.89,16.79,16.82,83838,0
+SDHY.US,D,20260211,000000,16.8536,16.88,16.76,16.85,80896,0
+SDHY.US,D,20260212,000000,16.78,16.78,16.7,16.74,71687,0
+SDHY.US,D,20260213,000000,16.8037,16.8037,16.635,16.77,68436,0
+SDHY.US,D,20260217,000000,16.77,16.77,16.61,16.66,120677,0
+SDHY.US,D,20260218,000000,16.635,16.67,16.6,16.6,83869,0
diff --git a/daily/us/nyse stocks/2/semr.us.txt b/daily/us/nyse stocks/2/semr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b1c28ec0f15ea07544d0c169c5aad29cfdb78d9
--- /dev/null
+++ b/daily/us/nyse stocks/2/semr.us.txt	
@@ -0,0 +1,1232 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEMR.US,D,20210325,000000,11.5,12.14,10.62,11.22,5852611,0
+SEMR.US,D,20210326,000000,11.73,13,11.35,11.8,1792694,0
+SEMR.US,D,20210329,000000,11.5,12.17,11.0301,11.6,553275,0
+SEMR.US,D,20210330,000000,11.38,11.8899,11.12,11.5,511073,0
+SEMR.US,D,20210331,000000,11.67,12.55,11.51,11.91,406779,0
+SEMR.US,D,20210401,000000,11.9,13.1,11.9,12.78,751911,0
+SEMR.US,D,20210405,000000,13,13.16,11.66,11.88,369205,0
+SEMR.US,D,20210406,000000,12.13,12.9,12.055,12.5,391749,0
+SEMR.US,D,20210407,000000,12.85,13.09,12.655,12.71,279394,0
+SEMR.US,D,20210408,000000,13,13.33,12.81,13,513060,0
+SEMR.US,D,20210409,000000,12.9,13.15,12.87,13,223318,0
+SEMR.US,D,20210412,000000,13.02,13.71,13,13.56,365479,0
+SEMR.US,D,20210413,000000,13.54,14.39,13.51,14.32,681504,0
+SEMR.US,D,20210414,000000,14.35,15.38,14.1,15.06,532826,0
+SEMR.US,D,20210415,000000,15.29,16.74,15.1,16.39,692228,0
+SEMR.US,D,20210416,000000,16.64,18.12,15.92,17.93,878045,0
+SEMR.US,D,20210419,000000,17.65,17.93,15.06,15.75,936008,0
+SEMR.US,D,20210420,000000,15.92,16.95,15,15.67,255124,0
+SEMR.US,D,20210421,000000,15.4,16.27,14.4,16.04,290638,0
+SEMR.US,D,20210422,000000,15.99,16.58,15.51,16.45,283330,0
+SEMR.US,D,20210423,000000,16.26,16.94,16.26,16.6,248039,0
+SEMR.US,D,20210426,000000,16.52,16.9907,16,16.27,385959,0
+SEMR.US,D,20210427,000000,16.4,16.4,15.0301,16.26,389039,0
+SEMR.US,D,20210428,000000,16.34,16.6,16.06,16.53,290908,0
+SEMR.US,D,20210429,000000,16.69,17.42,16.19,17.24,357968,0
+SEMR.US,D,20210430,000000,17.24,17.357,16,16.45,1215764,0
+SEMR.US,D,20210503,000000,16.47,19.43,16.24,19.21,580344,0
+SEMR.US,D,20210504,000000,19.35,21.02,17.98,18.85,585880,0
+SEMR.US,D,20210505,000000,18.87,19.7,18.87,19.5,102413,0
+SEMR.US,D,20210506,000000,19.92,19.9638,17.58,18.09,280648,0
+SEMR.US,D,20210507,000000,17.9,19.36,17.5,18.77,176319,0
+SEMR.US,D,20210510,000000,18.77,19.21,17.9,18,133303,0
+SEMR.US,D,20210511,000000,17.58,17.89,17.01,17.75,225305,0
+SEMR.US,D,20210512,000000,17.32,18.63,17.03,17.62,231089,0
+SEMR.US,D,20210513,000000,17.77,17.87,16.66,17.25,383207,0
+SEMR.US,D,20210514,000000,17.06,18.23,16.95,18.22,165528,0
+SEMR.US,D,20210517,000000,18.01,18.26,17.3,17.79,175735,0
+SEMR.US,D,20210518,000000,17.65,18.36,17.625,17.91,215848,0
+SEMR.US,D,20210519,000000,17.56,17.84,16.13,17.52,197830,0
+SEMR.US,D,20210520,000000,17.26,17.7,15.62,16.1,248187,0
+SEMR.US,D,20210521,000000,16.37,16.585,15.78,15.9,111170,0
+SEMR.US,D,20210524,000000,16.3,16.39,15.16,15.22,381888,0
+SEMR.US,D,20210525,000000,15.41,15.86,15.22,15.69,79718,0
+SEMR.US,D,20210526,000000,15.91,16.55,15.33,16.37,195317,0
+SEMR.US,D,20210527,000000,16.34,18.07,16.03,17.82,289026,0
+SEMR.US,D,20210528,000000,17.89,18.69,17.45,18.11,409376,0
+SEMR.US,D,20210601,000000,18.1,19.35,17.52,19.13,445244,0
+SEMR.US,D,20210602,000000,19.44,20.15,17.06,18.1,690047,0
+SEMR.US,D,20210603,000000,18.1,18.915,17.7,18.7,379160,0
+SEMR.US,D,20210604,000000,18.45,19.72,18.45,19.66,224557,0
+SEMR.US,D,20210607,000000,19.91,20.3182,19.035,19.21,404875,0
+SEMR.US,D,20210608,000000,19.14,20.5,18.02,18.29,377436,0
+SEMR.US,D,20210609,000000,18.3,20.1,18.3,18.95,581566,0
+SEMR.US,D,20210610,000000,18.75,19.52,17.34,17.75,520103,0
+SEMR.US,D,20210611,000000,17.84,18.43,17.73,17.8,124893,0
+SEMR.US,D,20210614,000000,18.2,18.86,17.5,17.89,335479,0
+SEMR.US,D,20210615,000000,17.97,18.1,17.2,17.49,217398,0
+SEMR.US,D,20210616,000000,17.5,17.915,17.37,17.62,293502,0
+SEMR.US,D,20210617,000000,17.55,18.29,17.3,18.22,368185,0
+SEMR.US,D,20210618,000000,18.18,18.33,17.52,17.54,835037,0
+SEMR.US,D,20210621,000000,17.76,17.7768,17.23,17.63,549489,0
+SEMR.US,D,20210622,000000,17.63,18.98,17.4606,18.39,357194,0
+SEMR.US,D,20210623,000000,18.49,20.44,18.36,20.2,386195,0
+SEMR.US,D,20210624,000000,20.6,26.31,20.6,23.34,2697531,0
+SEMR.US,D,20210625,000000,23.47,24.5,21.6455,24.5,542380,0
+SEMR.US,D,20210628,000000,24.87,24.99,21.64,22.88,566342,0
+SEMR.US,D,20210629,000000,22.82,23.03,21.72,22.15,218147,0
+SEMR.US,D,20210630,000000,21.81,23.96,21.8,23.02,348444,0
+SEMR.US,D,20210701,000000,23.09,23.38,21.831,22.33,216550,0
+SEMR.US,D,20210702,000000,22.36,23.33,22.3406,22.58,133789,0
+SEMR.US,D,20210706,000000,22.74,22.92,21.13,21.51,205927,0
+SEMR.US,D,20210707,000000,21.5,21.86,20.715,21.01,110507,0
+SEMR.US,D,20210708,000000,20.5,20.68,19.03,20.26,463053,0
+SEMR.US,D,20210709,000000,20.3,20.9,19.72,20.89,135397,0
+SEMR.US,D,20210712,000000,20.77,21.16,19.83,20.46,198805,0
+SEMR.US,D,20210713,000000,20.35,20.88,20.1035,20.4,206426,0
+SEMR.US,D,20210714,000000,20.52,20.62,19.8,20.16,244537,0
+SEMR.US,D,20210715,000000,20.08,20.45,18.8735,19.6,260790,0
+SEMR.US,D,20210716,000000,19.81,19.993,19.6,19.77,107327,0
+SEMR.US,D,20210719,000000,19.65,19.82,19.05,19.82,120587,0
+SEMR.US,D,20210720,000000,19.77,22.18,19.77,22.07,157641,0
+SEMR.US,D,20210721,000000,22.27,22.82,21.51,21.6,151404,0
+SEMR.US,D,20210722,000000,21.51,21.59,19.77,20.22,231938,0
+SEMR.US,D,20210723,000000,20.29,20.39,19.64,20.04,120077,0
+SEMR.US,D,20210726,000000,20.13,20.53,19.8866,19.9,72299,0
+SEMR.US,D,20210727,000000,20.38,20.4556,19.52,19.79,122575,0
+SEMR.US,D,20210728,000000,19.99,20.96,19.99,20.71,126085,0
+SEMR.US,D,20210729,000000,20.82,20.82,19.81,20.09,63365,0
+SEMR.US,D,20210730,000000,20.03,20.19,19.85,19.99,43334,0
+SEMR.US,D,20210802,000000,20,20.25,19,19.83,150210,0
+SEMR.US,D,20210803,000000,19.89,20.04,19.21,19.38,140918,0
+SEMR.US,D,20210804,000000,19.1,20.86,19.1,20.49,101086,0
+SEMR.US,D,20210805,000000,20.55,20.55,19.5,19.76,129847,0
+SEMR.US,D,20210806,000000,19.82,20.77,19.55,20.32,114586,0
+SEMR.US,D,20210809,000000,20.55,21.25,20.3544,20.96,175969,0
+SEMR.US,D,20210810,000000,20.9,20.9599,18.66,19.65,558166,0
+SEMR.US,D,20210811,000000,19.85,20.6,19.8371,20.48,283356,0
+SEMR.US,D,20210812,000000,20.5,20.97,20.24,20.63,1345810,0
+SEMR.US,D,20210813,000000,20.84,22.58,20.4,21.78,415327,0
+SEMR.US,D,20210816,000000,21.78,21.8186,20.57,20.73,133120,0
+SEMR.US,D,20210817,000000,20.56,20.56,19.03,20.39,199699,0
+SEMR.US,D,20210818,000000,20.08,21.87,20.08,21.53,128134,0
+SEMR.US,D,20210819,000000,21.17,21.6599,20.87,21.25,101999,0
+SEMR.US,D,20210820,000000,21.39,21.8,20.61,21.05,115709,0
+SEMR.US,D,20210823,000000,21.68,21.7451,21,21.48,137495,0
+SEMR.US,D,20210824,000000,21.68,23.16,21.68,22.83,332063,0
+SEMR.US,D,20210825,000000,23,23.7599,22.85,23.46,173142,0
+SEMR.US,D,20210826,000000,23.63,24.7486,23.63,24.4,178755,0
+SEMR.US,D,20210827,000000,24.13,26.69,23.62,26.52,285243,0
+SEMR.US,D,20210830,000000,27.48,28.4199,26.28,27.55,371575,0
+SEMR.US,D,20210831,000000,27.41,27.5,25.4,26.52,224476,0
+SEMR.US,D,20210901,000000,26.52,26.8715,25.6,26.4,329153,0
+SEMR.US,D,20210902,000000,26.96,28.35,26.05,28.03,257878,0
+SEMR.US,D,20210903,000000,28.5,29.0699,27.77,28.24,170091,0
+SEMR.US,D,20210907,000000,28.25,29.2534,26.32,26.8,267731,0
+SEMR.US,D,20210908,000000,27.08,27.3076,24.95,26.17,463937,0
+SEMR.US,D,20210909,000000,26,28.04,25.6,27.93,201483,0
+SEMR.US,D,20210910,000000,28.25,32.479,28.19,31.32,497400,0
+SEMR.US,D,20210913,000000,31.32,32.18,25.8027,27.72,585267,0
+SEMR.US,D,20210914,000000,28.02,28.7775,25.02,25.51,367090,0
+SEMR.US,D,20210915,000000,25.6,26.75,25.01,25.55,218236,0
+SEMR.US,D,20210916,000000,25.26,26.15,25.03,25.95,173778,0
+SEMR.US,D,20210917,000000,26.07,27.51,25.6459,27.31,405595,0
+SEMR.US,D,20210920,000000,26.1,27.47,25.67,27.34,307473,0
+SEMR.US,D,20210921,000000,27.66,28.93,26.54,27.42,1709594,0
+SEMR.US,D,20210922,000000,27.45,28.045,27.1,27.94,626841,0
+SEMR.US,D,20210923,000000,28.01,28.16,27.6,27.94,280224,0
+SEMR.US,D,20210924,000000,27.47,28.14,27.35,27.55,322530,0
+SEMR.US,D,20210927,000000,27.62,27.67,25.02,25.26,426440,0
+SEMR.US,D,20210928,000000,25.01,25.38,23.61,23.85,401676,0
+SEMR.US,D,20210929,000000,24,25.23,23.55,24,405526,0
+SEMR.US,D,20210930,000000,24.01,24.2961,22.05,23.06,392429,0
+SEMR.US,D,20211001,000000,23.04,23.9,22.36,23.83,236750,0
+SEMR.US,D,20211004,000000,23.35,23.35,21.8034,22.44,356104,0
+SEMR.US,D,20211005,000000,22.57,23.83,22.57,22.75,229269,0
+SEMR.US,D,20211006,000000,22.2,24,22.02,23.98,230307,0
+SEMR.US,D,20211007,000000,24.53,25.18,23.821,24.96,534721,0
+SEMR.US,D,20211008,000000,25,25.17,24.505,24.67,239355,0
+SEMR.US,D,20211011,000000,25.52,25.52,23.03,23.16,696118,0
+SEMR.US,D,20211012,000000,23.27,23.4971,21.95,22.05,429944,0
+SEMR.US,D,20211013,000000,22.33,23.57,22.23,23.43,148359,0
+SEMR.US,D,20211014,000000,23.45,24.34,23,23.01,147873,0
+SEMR.US,D,20211015,000000,23.28,23.38,22.48,22.48,117913,0
+SEMR.US,D,20211018,000000,22.1,22.76,21.5,22.05,232316,0
+SEMR.US,D,20211019,000000,22,24,22,23.7,209731,0
+SEMR.US,D,20211020,000000,23.89,24.3064,23.38,24,156382,0
+SEMR.US,D,20211021,000000,24,25.47,24,25.03,220955,0
+SEMR.US,D,20211022,000000,24.9,25.18,23.69,25.04,180701,0
+SEMR.US,D,20211025,000000,24.6,25.11,23.8,24.33,249517,0
+SEMR.US,D,20211026,000000,24.02,24.59,22.88,23.19,249258,0
+SEMR.US,D,20211027,000000,23.07,23.38,22.53,23.14,80436,0
+SEMR.US,D,20211028,000000,23.41,23.73,23.19,23.23,162864,0
+SEMR.US,D,20211029,000000,23.07,24.58,23.07,24.39,155565,0
+SEMR.US,D,20211101,000000,24.23,25.3,23.85,24.65,274723,0
+SEMR.US,D,20211102,000000,24.79,24.95,24.09,24.95,178228,0
+SEMR.US,D,20211103,000000,24.98,26.3551,24.56,25.96,345378,0
+SEMR.US,D,20211104,000000,26,27,25.85,26.27,345009,0
+SEMR.US,D,20211105,000000,25.52,26.63,25.4451,26.47,272084,0
+SEMR.US,D,20211108,000000,26.35,26.35,23.96,25.04,265787,0
+SEMR.US,D,20211109,000000,24.83,26.45,24.08,25.91,302570,0
+SEMR.US,D,20211110,000000,26.95,27.12,23.45,23.85,742422,0
+SEMR.US,D,20211111,000000,25.49,26.27,24.3215,25.53,434882,0
+SEMR.US,D,20211112,000000,26.16,26.98,25.75,26,640097,0
+SEMR.US,D,20211115,000000,26.08,26.35,24.3,24.37,363022,0
+SEMR.US,D,20211116,000000,24.46,25.11,23.7,24.58,384944,0
+SEMR.US,D,20211117,000000,23.22,25.89,22.7116,23.39,427581,0
+SEMR.US,D,20211118,000000,23.33,23.65,21.01,21.26,615257,0
+SEMR.US,D,20211119,000000,20.31,21.66,19.91,20.72,2901527,0
+SEMR.US,D,20211122,000000,20.6,21.305,19.02,20.06,673195,0
+SEMR.US,D,20211123,000000,20.12,21.78,19.83,20.5,539416,0
+SEMR.US,D,20211124,000000,20.13,20.5,19.55,20.21,593751,0
+SEMR.US,D,20211126,000000,20.26,20.64,20.01,20.4,367082,0
+SEMR.US,D,20211129,000000,20.69,20.8259,19.87,20.45,503065,0
+SEMR.US,D,20211130,000000,20.35,20.88,19.61,20.52,1346081,0
+SEMR.US,D,20211201,000000,20.56,20.75,18.6,19.22,855776,0
+SEMR.US,D,20211202,000000,18.89,19.96,18.23,19.62,593282,0
+SEMR.US,D,20211203,000000,19.72,20.05,17.88,18.92,403891,0
+SEMR.US,D,20211206,000000,19.05,19.72,18.1,19.47,479241,0
+SEMR.US,D,20211207,000000,20.07,21.02,20.02,20.65,326744,0
+SEMR.US,D,20211208,000000,20.64,20.99,20.23,20.85,286351,0
+SEMR.US,D,20211209,000000,21,21.3199,19.46,19.58,266350,0
+SEMR.US,D,20211210,000000,19.94,20.7222,19.21,19.6,467198,0
+SEMR.US,D,20211213,000000,19.32,20.12,18.8,18.8,287816,0
+SEMR.US,D,20211214,000000,18.19,19.63,18.12,18.95,363254,0
+SEMR.US,D,20211215,000000,18.79,20.32,18.52,20.24,428700,0
+SEMR.US,D,20211216,000000,20.28,20.3499,19.05,19.27,351184,0
+SEMR.US,D,20211217,000000,18.92,19.25,18.18,18.92,739690,0
+SEMR.US,D,20211220,000000,18.7,19.57,18.12,19.57,226278,0
+SEMR.US,D,20211221,000000,19.91,20.1577,19.425,19.91,272336,0
+SEMR.US,D,20211222,000000,19.96,20.57,19.59,20.42,83057,0
+SEMR.US,D,20211223,000000,20.43,21.11,20.09,21.07,84916,0
+SEMR.US,D,20211227,000000,21.14,21.66,20.94,21.44,130370,0
+SEMR.US,D,20211228,000000,21.25,21.25,20.01,20.22,202185,0
+SEMR.US,D,20211229,000000,20.3,21.67,20.165,20.78,638709,0
+SEMR.US,D,20211230,000000,20.92,21.74,20.85,21.39,292413,0
+SEMR.US,D,20211231,000000,21.54,22,20.67,20.85,273749,0
+SEMR.US,D,20220103,000000,20.84,21.025,19.521,19.81,280963,0
+SEMR.US,D,20220104,000000,19.67,19.72,18,18.75,450062,0
+SEMR.US,D,20220105,000000,18.75,19.02,17.94,18.21,358293,0
+SEMR.US,D,20220106,000000,17.93,18.5647,17.2676,17.65,490499,0
+SEMR.US,D,20220107,000000,17.7,18.01,17.08,17.47,362552,0
+SEMR.US,D,20220110,000000,16.96,17.22,16.2,17.1,372966,0
+SEMR.US,D,20220111,000000,17.2,18.98,17.185,18.79,320740,0
+SEMR.US,D,20220112,000000,18.74,19.22,18.31,18.58,205681,0
+SEMR.US,D,20220113,000000,18.75,19.3614,17.62,18.24,352403,0
+SEMR.US,D,20220114,000000,18.12,18.43,17.3,17.86,253799,0
+SEMR.US,D,20220118,000000,17.66,18.03,17.09,17.22,152057,0
+SEMR.US,D,20220119,000000,17.35,18.0399,16.83,17.17,250971,0
+SEMR.US,D,20220120,000000,17.63,18.2762,17.51,17.77,220420,0
+SEMR.US,D,20220121,000000,17.67,17.91,16.73,16.93,289289,0
+SEMR.US,D,20220124,000000,16.52,17.14,15.28,17.07,472519,0
+SEMR.US,D,20220125,000000,16.6,17.06,16,16.29,355406,0
+SEMR.US,D,20220126,000000,16.78,17.93,16.63,16.77,306995,0
+SEMR.US,D,20220127,000000,17,17.1628,15.75,15.79,308439,0
+SEMR.US,D,20220128,000000,15.54,16.2099,14.87,16,266463,0
+SEMR.US,D,20220131,000000,16.15,18.8,16.15,18.16,1077389,0
+SEMR.US,D,20220201,000000,18.17,19.13,17.92,18.57,262824,0
+SEMR.US,D,20220202,000000,18.93,18.93,17.16,17.29,268440,0
+SEMR.US,D,20220203,000000,16.5,17.08,16.21,16.45,319315,0
+SEMR.US,D,20220204,000000,16.43,17.96,16.13,17.56,317090,0
+SEMR.US,D,20220207,000000,17.59,17.71,16.965,17.43,159652,0
+SEMR.US,D,20220208,000000,17.25,18.25,17.15,18.1,95755,0
+SEMR.US,D,20220209,000000,18.39,18.905,18.05,18.87,124043,0
+SEMR.US,D,20220210,000000,18.28,19.41,17.8385,18.41,193083,0
+SEMR.US,D,20220211,000000,18.45,19.19,17.22,17.38,266396,0
+SEMR.US,D,20220214,000000,17.42,19.2229,17.42,17.75,268467,0
+SEMR.US,D,20220215,000000,18.05,18.75,18.05,18.52,181514,0
+SEMR.US,D,20220216,000000,18.43,18.77,17.9,18.11,178878,0
+SEMR.US,D,20220217,000000,17.91,18.16,16.59,16.59,169188,0
+SEMR.US,D,20220218,000000,16.49,17.0428,15.27,15.5,401954,0
+SEMR.US,D,20220222,000000,15.09,15.4599,14.43,14.56,389398,0
+SEMR.US,D,20220223,000000,14.3,14.46,13.54,13.57,447863,0
+SEMR.US,D,20220224,000000,12.79,14.31,12.2,14.29,1082600,0
+SEMR.US,D,20220225,000000,14.4,14.4,13.45,14.2,385032,0
+SEMR.US,D,20220228,000000,14.01,14.94,13.88,14.91,541783,0
+SEMR.US,D,20220301,000000,14.5,15,13.55,13.55,1201113,0
+SEMR.US,D,20220302,000000,13.66,14.07,13.07,13.42,284536,0
+SEMR.US,D,20220303,000000,13.51,13.51,12.13,12.79,494664,0
+SEMR.US,D,20220304,000000,12.74,12.9,11.24,11.36,409539,0
+SEMR.US,D,20220307,000000,11.38,11.67,10.93,11.01,584038,0
+SEMR.US,D,20220308,000000,10.93,11.17,10.35,10.67,785453,0
+SEMR.US,D,20220309,000000,11.1,11.37,10.62,10.95,713343,0
+SEMR.US,D,20220310,000000,10.49,11.27,10.33,10.59,417917,0
+SEMR.US,D,20220311,000000,10.75,10.75,10.05,10.19,405418,0
+SEMR.US,D,20220314,000000,10.09,10.235,9.57,9.66,430743,0
+SEMR.US,D,20220315,000000,9.79,10.34,9.68,10.05,298532,0
+SEMR.US,D,20220316,000000,10.24,11.31,10.24,11.27,454715,0
+SEMR.US,D,20220317,000000,11.19,11.6,11.05,11.56,214398,0
+SEMR.US,D,20220318,000000,11.48,12.2,11.4,11.85,656909,0
+SEMR.US,D,20220321,000000,11.92,11.92,10.93,11.36,288775,0
+SEMR.US,D,20220322,000000,11.4,11.94,11.4,11.72,212741,0
+SEMR.US,D,20220323,000000,11.56,11.91,11.15,11.46,161390,0
+SEMR.US,D,20220324,000000,11.51,11.73,11.19,11.65,179786,0
+SEMR.US,D,20220325,000000,11.59,11.61,10.82,10.99,193715,0
+SEMR.US,D,20220328,000000,10.99,11.3,10.56,10.95,150078,0
+SEMR.US,D,20220329,000000,11.09,12.49,11.09,12.15,368925,0
+SEMR.US,D,20220330,000000,11.95,12.23,11.77,12.02,279105,0
+SEMR.US,D,20220331,000000,12.02,12.08,11.59,11.94,306236,0
+SEMR.US,D,20220401,000000,11.97,12.38,11.85,11.96,230197,0
+SEMR.US,D,20220404,000000,11.96,12.77,11.7,12.35,319875,0
+SEMR.US,D,20220405,000000,12.4,12.53,11.63,11.7,152287,0
+SEMR.US,D,20220406,000000,11.7,11.7,10.91,11.34,210667,0
+SEMR.US,D,20220407,000000,11.36,11.98,11.36,11.49,226437,0
+SEMR.US,D,20220408,000000,11.41,11.45,10.96,11.04,127184,0
+SEMR.US,D,20220411,000000,10.75,11.24,10.6,11.12,110431,0
+SEMR.US,D,20220412,000000,11.36,11.62,11.035,11.11,159308,0
+SEMR.US,D,20220413,000000,11,11.61,11,11.41,134735,0
+SEMR.US,D,20220414,000000,11.47,11.47,10.98,11.2,203740,0
+SEMR.US,D,20220418,000000,11.04,11.24,10.71,10.92,266913,0
+SEMR.US,D,20220419,000000,10.88,11.1688,10.88,11.07,297660,0
+SEMR.US,D,20220420,000000,11.16,11.16,10.55,10.73,162128,0
+SEMR.US,D,20220421,000000,10.98,11.16,10.44,10.46,154745,0
+SEMR.US,D,20220422,000000,10.46,10.74,10.05,10.1,510072,0
+SEMR.US,D,20220425,000000,10,10.27,9.9,10.22,287762,0
+SEMR.US,D,20220426,000000,10.08,10.2,9.51,9.57,147234,0
+SEMR.US,D,20220427,000000,9.62,9.8988,9.49,9.62,236054,0
+SEMR.US,D,20220428,000000,9.66,10.23,9.56,10.1,211583,0
+SEMR.US,D,20220429,000000,10.05,10.405,9.7,9.76,190728,0
+SEMR.US,D,20220502,000000,9.62,10.48,9.51,10.45,175744,0
+SEMR.US,D,20220503,000000,10.41,10.62,9.97,10.05,143109,0
+SEMR.US,D,20220504,000000,10.06,10.68,9.63,10.65,137920,0
+SEMR.US,D,20220505,000000,10.35,10.35,9.53,9.82,146610,0
+SEMR.US,D,20220506,000000,9.67,9.735,9.15,9.66,369939,0
+SEMR.US,D,20220509,000000,9.4,9.588,8.99,9.18,343767,0
+SEMR.US,D,20220510,000000,9.43,9.43,8.79,8.96,299482,0
+SEMR.US,D,20220511,000000,8.8,9.01,7.506,8.78,701619,0
+SEMR.US,D,20220512,000000,8.1,8.73,7.41,8.65,2021241,0
+SEMR.US,D,20220513,000000,8.89,9.74,8.76,9.53,358491,0
+SEMR.US,D,20220516,000000,9.27,9.84,9.0934,9.54,270081,0
+SEMR.US,D,20220517,000000,9.78,10.15,9.39,10.01,223213,0
+SEMR.US,D,20220518,000000,9.85,10.21,9.49,9.6,117818,0
+SEMR.US,D,20220519,000000,9.6,10.79,9.59,10.53,227168,0
+SEMR.US,D,20220520,000000,10.56,11.15,9.64,9.96,386584,0
+SEMR.US,D,20220523,000000,9.98,10.41,9.72,10.41,183493,0
+SEMR.US,D,20220524,000000,10.17,10.17,9.52,9.68,500684,0
+SEMR.US,D,20220525,000000,9.68,10.13,9.525,9.77,240441,0
+SEMR.US,D,20220526,000000,9.71,10.77,9.71,10.6,204443,0
+SEMR.US,D,20220527,000000,10.67,11.22,10.67,11.11,169419,0
+SEMR.US,D,20220531,000000,11.06,11.06,9.47,9.99,1362470,0
+SEMR.US,D,20220601,000000,9.93,10.5,9.9196,10.28,221551,0
+SEMR.US,D,20220602,000000,10.3,11.21,10.3,11.08,217409,0
+SEMR.US,D,20220603,000000,10.75,11.08,10.48,11.01,190036,0
+SEMR.US,D,20220606,000000,11.31,11.41,10.71,10.83,232470,0
+SEMR.US,D,20220607,000000,10.69,11.52,10.54,11.47,157481,0
+SEMR.US,D,20220608,000000,11.46,12.12,11.26,12.12,179861,0
+SEMR.US,D,20220609,000000,11.95,12.51,11.3,11.35,308515,0
+SEMR.US,D,20220610,000000,11.11,11.27,10.78,11.21,133789,0
+SEMR.US,D,20220613,000000,10.71,10.89,10.29,10.49,167438,0
+SEMR.US,D,20220614,000000,10.58,10.98,10.2,10.97,132575,0
+SEMR.US,D,20220615,000000,11.21,11.945,11.21,11.64,190532,0
+SEMR.US,D,20220616,000000,11.14,11.59,10.68,10.91,230237,0
+SEMR.US,D,20220617,000000,11.04,11.92,11.04,11.69,370216,0
+SEMR.US,D,20220621,000000,11.87,12.75,11.82,12.52,181196,0
+SEMR.US,D,20220622,000000,12.22,12.88,12.17,12.5,194733,0
+SEMR.US,D,20220623,000000,12.7,13.53,12.35,13.35,171796,0
+SEMR.US,D,20220624,000000,13.6,14.65,13.42,14.32,354780,0
+SEMR.US,D,20220627,000000,14.22,14.51,13.69,13.88,154213,0
+SEMR.US,D,20220628,000000,13.8,13.8,13.2,13.3,98982,0
+SEMR.US,D,20220629,000000,13.18,13.52,12.78,13.5,122539,0
+SEMR.US,D,20220630,000000,13.12,13.43,12.47,12.93,144238,0
+SEMR.US,D,20220701,000000,12.97,13.387,12.65,13.25,126959,0
+SEMR.US,D,20220705,000000,13.2,14,11.76,12.68,1062532,0
+SEMR.US,D,20220706,000000,12.67,12.73,12.08,12.64,178875,0
+SEMR.US,D,20220707,000000,12.78,13.52,12.78,13.45,87313,0
+SEMR.US,D,20220708,000000,13.09,13.4,13.01,13.04,181431,0
+SEMR.US,D,20220711,000000,12.86,12.86,11.83,12,405096,0
+SEMR.US,D,20220712,000000,12.06,12.34,11.62,12.01,282197,0
+SEMR.US,D,20220713,000000,11.75,12.195,11.52,11.74,64419,0
+SEMR.US,D,20220714,000000,11.56,11.56,10.92,11.17,109905,0
+SEMR.US,D,20220715,000000,11.19,11.64,11.13,11.63,132564,0
+SEMR.US,D,20220718,000000,11.81,12.07,11.41,11.52,132058,0
+SEMR.US,D,20220719,000000,11.8,11.89,11.26,11.89,99606,0
+SEMR.US,D,20220720,000000,12,12.65,11.9065,12.47,271000,0
+SEMR.US,D,20220721,000000,12.47,12.645,12.36,12.48,110497,0
+SEMR.US,D,20220722,000000,12.54,12.54,11.57,11.71,114262,0
+SEMR.US,D,20220725,000000,11.73,11.78,11.41,11.78,120252,0
+SEMR.US,D,20220726,000000,11.65,11.65,11.3,11.49,159288,0
+SEMR.US,D,20220727,000000,11.78,12.26,11.6882,12.16,123360,0
+SEMR.US,D,20220728,000000,12.16,12.26,11.64,12.02,165584,0
+SEMR.US,D,20220729,000000,11.95,12.27,11.95,12.16,72022,0
+SEMR.US,D,20220801,000000,11.98,12.31,11.7575,12.26,83213,0
+SEMR.US,D,20220802,000000,12.13,12.5,11.83,12.36,117058,0
+SEMR.US,D,20220803,000000,12.49,12.9,12.22,12.83,201953,0
+SEMR.US,D,20220804,000000,12.9,13.17,12.68,13.17,86144,0
+SEMR.US,D,20220805,000000,12.91,13.09,12.64,13.07,199797,0
+SEMR.US,D,20220808,000000,13.03,13.83,12.78,13.73,177763,0
+SEMR.US,D,20220809,000000,13.51,13.99,13.2,13.8,215755,0
+SEMR.US,D,20220810,000000,14.15,14.33,13.5,13.89,427834,0
+SEMR.US,D,20220811,000000,15,15,13.17,13.35,308785,0
+SEMR.US,D,20220812,000000,13.63,14.39,13.41,14.27,216087,0
+SEMR.US,D,20220815,000000,14.27,14.43,13.86,14.38,124497,0
+SEMR.US,D,20220816,000000,14.37,14.53,13.96,14.43,104175,0
+SEMR.US,D,20220817,000000,14.21,14.21,13.67,13.77,204348,0
+SEMR.US,D,20220818,000000,13.57,13.83,13.47,13.54,149373,0
+SEMR.US,D,20220819,000000,13.35,13.35,12.74,13.01,121208,0
+SEMR.US,D,20220822,000000,12.74,13.26,12.65,12.97,146199,0
+SEMR.US,D,20220823,000000,12.99,13.29,12.9093,12.97,97141,0
+SEMR.US,D,20220824,000000,13.06,13.5,12.995,13.24,83433,0
+SEMR.US,D,20220825,000000,13.44,13.55,13.15,13.42,215069,0
+SEMR.US,D,20220826,000000,13.28,13.51,12.29,12.29,135972,0
+SEMR.US,D,20220829,000000,12.15,12.54,12.15,12.15,124699,0
+SEMR.US,D,20220830,000000,12.3,12.36,11.94,12.04,121314,0
+SEMR.US,D,20220831,000000,12.12,12.4,11.83,12.27,474733,0
+SEMR.US,D,20220901,000000,11.95,11.97,10.97,11.35,158510,0
+SEMR.US,D,20220902,000000,11.44,11.93,11.17,11.33,113660,0
+SEMR.US,D,20220906,000000,11.42,11.9465,11.1704,11.81,140480,0
+SEMR.US,D,20220907,000000,11.82,12.3,11.82,11.93,131046,0
+SEMR.US,D,20220908,000000,11.78,12.07,11.72,11.8,78245,0
+SEMR.US,D,20220909,000000,12.07,12.48,11.97,12.36,126642,0
+SEMR.US,D,20220912,000000,12.59,12.7,12.26,12.46,158170,0
+SEMR.US,D,20220913,000000,11.92,12.095,11.5,11.63,139321,0
+SEMR.US,D,20220914,000000,11.56,12.06,11.4,12.06,142522,0
+SEMR.US,D,20220915,000000,11.79,12.27,11.7,11.71,119941,0
+SEMR.US,D,20220916,000000,11.48,11.67,11.21,11.52,530326,0
+SEMR.US,D,20220919,000000,11.19,11.43,10.78,10.82,322646,0
+SEMR.US,D,20220920,000000,10.8,11.16,10.6,11.11,127213,0
+SEMR.US,D,20220921,000000,11.43,11.68,11.12,11.22,88227,0
+SEMR.US,D,20220922,000000,11.37,11.37,10.635,10.94,191309,0
+SEMR.US,D,20220923,000000,10.61,10.93,10.49,10.86,111237,0
+SEMR.US,D,20220926,000000,10.88,11.25,10.75,10.76,158625,0
+SEMR.US,D,20220927,000000,10.95,11.45,10.92,11.33,140593,0
+SEMR.US,D,20220928,000000,11.24,11.8,11.235,11.47,87736,0
+SEMR.US,D,20220929,000000,11.28,11.59,11.05,11.55,86724,0
+SEMR.US,D,20220930,000000,11.55,11.81,11.16,11.21,135550,0
+SEMR.US,D,20221003,000000,11.32,11.52,11.03,11.42,88811,0
+SEMR.US,D,20221004,000000,11.77,12.46,11.77,12.45,141201,0
+SEMR.US,D,20221005,000000,12.17,12.48,12.13,12.35,82217,0
+SEMR.US,D,20221006,000000,12.35,12.74,12.35,12.62,65061,0
+SEMR.US,D,20221007,000000,12.5,12.5,11.89,12.14,90873,0
+SEMR.US,D,20221010,000000,12.1,12.1,11.48,11.7,89468,0
+SEMR.US,D,20221011,000000,11.7,11.7,11.02,11.38,167405,0
+SEMR.US,D,20221012,000000,11.46,11.57,11.1101,11.25,97437,0
+SEMR.US,D,20221013,000000,10.77,11.7,10.56,11.65,95147,0
+SEMR.US,D,20221014,000000,11.91,11.91,11.24,11.29,61367,0
+SEMR.US,D,20221017,000000,11.62,11.97,11.595,11.87,58854,0
+SEMR.US,D,20221018,000000,12.12,12.38,12.03,12.12,203809,0
+SEMR.US,D,20221019,000000,11.96,12.06,11.53,11.59,92777,0
+SEMR.US,D,20221020,000000,11.63,12.12,11.5801,12,110138,0
+SEMR.US,D,20221021,000000,11.93,12.01,11.695,12.01,56158,0
+SEMR.US,D,20221024,000000,11.84,11.84,11.33,11.58,186568,0
+SEMR.US,D,20221025,000000,12.005,12.06,11.63,12.05,83356,0
+SEMR.US,D,20221026,000000,11.92,12.25,11.68,11.76,109725,0
+SEMR.US,D,20221027,000000,11.83,12.04,11.75,11.93,79593,0
+SEMR.US,D,20221028,000000,11.82,12.37,11.76,12.3,53181,0
+SEMR.US,D,20221031,000000,12.07,12.31,12.07,12.23,178273,0
+SEMR.US,D,20221101,000000,12.45,12.45,11.82,11.91,150686,0
+SEMR.US,D,20221102,000000,11.89,11.91,11.12,11.24,130102,0
+SEMR.US,D,20221103,000000,11.04,11.76,11,11.27,103622,0
+SEMR.US,D,20221104,000000,11.41,11.41,10.82,10.97,169772,0
+SEMR.US,D,20221107,000000,10.98,11.41,10.91,11.25,130087,0
+SEMR.US,D,20221108,000000,11.29,11.46,10.99,11.24,107426,0
+SEMR.US,D,20221109,000000,11.18,11.18,10.45,10.58,125234,0
+SEMR.US,D,20221110,000000,11.35,11.44,11,11.33,239832,0
+SEMR.US,D,20221111,000000,11.33,12.36,11.33,11.97,353180,0
+SEMR.US,D,20221114,000000,11.96,12.11,11.4,11.49,179579,0
+SEMR.US,D,20221115,000000,12.48,12.48,9.99,10.01,346566,0
+SEMR.US,D,20221116,000000,10,10.01,9.105,9.72,346213,0
+SEMR.US,D,20221117,000000,9.46,9.58,8.96,9.04,257058,0
+SEMR.US,D,20221118,000000,9.11,9.31,9.03,9.25,168491,0
+SEMR.US,D,20221121,000000,9.29,9.42,9.0262,9.39,115929,0
+SEMR.US,D,20221122,000000,9.43,9.51,9.05,9.31,91869,0
+SEMR.US,D,20221123,000000,9.26,9.61,9.26,9.52,99357,0
+SEMR.US,D,20221125,000000,9.5,9.675,9.34,9.57,12194,0
+SEMR.US,D,20221128,000000,9.43,9.7,9.14,9.15,89159,0
+SEMR.US,D,20221129,000000,9.12,9.28,9.02,9.08,65128,0
+SEMR.US,D,20221130,000000,9.08,9.52,9.08,9.48,96268,0
+SEMR.US,D,20221201,000000,9.42,9.5874,9.29,9.43,99413,0
+SEMR.US,D,20221202,000000,9.3,9.38,9.06,9.11,73351,0
+SEMR.US,D,20221205,000000,9.07,9.1536,8.81,8.95,115833,0
+SEMR.US,D,20221206,000000,8.92,9.17,8.2,8.24,136797,0
+SEMR.US,D,20221207,000000,8.35,8.39,7.915,7.95,97511,0
+SEMR.US,D,20221208,000000,8.07,8.36,7.97,8.12,102346,0
+SEMR.US,D,20221209,000000,8.12,8.24,7.71,8.06,211842,0
+SEMR.US,D,20221212,000000,8.09,8.1,7.96,8.01,104522,0
+SEMR.US,D,20221213,000000,8.1,8.69,8.06,8.45,220225,0
+SEMR.US,D,20221214,000000,8.45,8.7,8.31,8.51,200077,0
+SEMR.US,D,20221215,000000,8.29,8.52,8.06,8.46,300515,0
+SEMR.US,D,20221216,000000,8.45,8.76,8.42,8.75,302202,0
+SEMR.US,D,20221219,000000,8.63,8.715,8.19,8.4,250758,0
+SEMR.US,D,20221220,000000,8.3,8.35,7.99,8,135686,0
+SEMR.US,D,20221221,000000,8.04,8.148,7.75,7.8,114048,0
+SEMR.US,D,20221222,000000,7.72,7.74,7.44,7.58,360383,0
+SEMR.US,D,20221223,000000,7.57,7.59,7.3601,7.59,119954,0
+SEMR.US,D,20221227,000000,7.61,7.61,7.17,7.24,130853,0
+SEMR.US,D,20221228,000000,7.2,7.4088,7.16,7.27,151188,0
+SEMR.US,D,20221229,000000,7.32,7.7675,7.2137,7.74,124407,0
+SEMR.US,D,20221230,000000,7.69,8.18,7.53,8.14,142096,0
+SEMR.US,D,20230103,000000,8.24,8.36,7.99,8.14,55229,0
+SEMR.US,D,20230104,000000,8.22,8.54,8.02,8.52,130824,0
+SEMR.US,D,20230105,000000,8.44,8.47,8.09,8.19,93080,0
+SEMR.US,D,20230106,000000,8.23,8.29,8.0301,8.15,94227,0
+SEMR.US,D,20230109,000000,8.2,8.5,7.81,7.9,442073,0
+SEMR.US,D,20230110,000000,7.79,8.16,7.78,8.13,191922,0
+SEMR.US,D,20230111,000000,8.16,8.2,7.9,8.18,141595,0
+SEMR.US,D,20230112,000000,8.29,8.41,8,8.16,127752,0
+SEMR.US,D,20230113,000000,8.13,8.3,7.98,8.3,140549,0
+SEMR.US,D,20230117,000000,8.3,8.3,8.06,8.08,138937,0
+SEMR.US,D,20230118,000000,8.22,8.25,8.02,8.09,176908,0
+SEMR.US,D,20230119,000000,8.04,8.13,7.91,7.99,124248,0
+SEMR.US,D,20230120,000000,8.05,8.12,7.935,7.99,171417,0
+SEMR.US,D,20230123,000000,7.96,8.3,7.91,8.26,430022,0
+SEMR.US,D,20230124,000000,8.24,8.3,7.72,7.89,679578,0
+SEMR.US,D,20230125,000000,7.79,7.93,7.19,7.91,2380104,0
+SEMR.US,D,20230126,000000,8.15,9.005,8.08,8.91,662597,0
+SEMR.US,D,20230127,000000,8.88,9.49,8.87,9.43,249263,0
+SEMR.US,D,20230130,000000,9.43,9.81,9.3448,9.8,170957,0
+SEMR.US,D,20230131,000000,9.8,9.96,9.705,9.77,287169,0
+SEMR.US,D,20230201,000000,9.77,10.08,9.73,9.82,165773,0
+SEMR.US,D,20230202,000000,9.93,10.57,9.8,10.49,164525,0
+SEMR.US,D,20230203,000000,10.24,10.49,10.14,10.17,158374,0
+SEMR.US,D,20230206,000000,10.05,10.17,9.71,9.76,89313,0
+SEMR.US,D,20230207,000000,9.63,10.14,9.56,10.03,135894,0
+SEMR.US,D,20230208,000000,9.98,10.07,9.51,9.56,72870,0
+SEMR.US,D,20230209,000000,9.72,9.9,9.375,9.38,82971,0
+SEMR.US,D,20230210,000000,9.28,9.34,8.95,9.04,106563,0
+SEMR.US,D,20230213,000000,9.12,9.26,8.87,8.87,132443,0
+SEMR.US,D,20230214,000000,8.84,9.29,8.8,9.09,111775,0
+SEMR.US,D,20230215,000000,8.97,9.88,8.97,9.79,340731,0
+SEMR.US,D,20230216,000000,9.57,9.7,9.05,9.17,156496,0
+SEMR.US,D,20230217,000000,9.08,9.1,8.9,9.04,110555,0
+SEMR.US,D,20230221,000000,8.86,9.0725,8.82,8.82,111773,0
+SEMR.US,D,20230222,000000,8.92,9.09,8.82,8.83,116943,0
+SEMR.US,D,20230223,000000,9,9.0261,8.83,9,121031,0
+SEMR.US,D,20230224,000000,8.75,8.8656,8.56,8.61,139474,0
+SEMR.US,D,20230227,000000,8.72,8.72,8.13,8.13,273762,0
+SEMR.US,D,20230228,000000,8.02,8.16,7.765,8,519319,0
+SEMR.US,D,20230301,000000,8.03,8.06,7.87,7.93,319382,0
+SEMR.US,D,20230302,000000,7.9,8.19,7.9,8.15,340004,0
+SEMR.US,D,20230303,000000,8.22,8.55,8.22,8.41,227714,0
+SEMR.US,D,20230306,000000,8.39,8.39,8.09,8.19,215815,0
+SEMR.US,D,20230307,000000,8.1,8.4373,8.015,8.24,356677,0
+SEMR.US,D,20230308,000000,8.24,8.33,8.05,8.18,339445,0
+SEMR.US,D,20230309,000000,8.18,8.24,7.875,7.9,212937,0
+SEMR.US,D,20230310,000000,7.87,7.94,7.6933,7.8,740820,0
+SEMR.US,D,20230313,000000,7.78,8.35,7.5,7.95,567390,0
+SEMR.US,D,20230314,000000,7.92,8.73,7.825,8.67,536547,0
+SEMR.US,D,20230315,000000,8.65,9.73,8.5,9.52,782249,0
+SEMR.US,D,20230316,000000,9.55,9.7,8.5,9.08,2589055,0
+SEMR.US,D,20230317,000000,9.1,9.19,8.395,8.56,896240,0
+SEMR.US,D,20230320,000000,8.55,8.9925,8.41,8.97,717207,0
+SEMR.US,D,20230321,000000,9.02,9.42,8.86,9.33,603131,0
+SEMR.US,D,20230322,000000,9.28,9.49,9.0901,9.35,370029,0
+SEMR.US,D,20230323,000000,9.43,9.56,9.265,9.46,207497,0
+SEMR.US,D,20230324,000000,9.43,9.48,9.195,9.39,185849,0
+SEMR.US,D,20230327,000000,9.39,9.66,9.3525,9.55,338150,0
+SEMR.US,D,20230328,000000,9.52,9.66,9.16,9.22,432062,0
+SEMR.US,D,20230329,000000,9.31,9.62,9.285,9.6,213325,0
+SEMR.US,D,20230330,000000,9.68,9.83,9.51,9.71,257896,0
+SEMR.US,D,20230331,000000,9.74,10.06,9.705,10.05,497216,0
+SEMR.US,D,20230403,000000,10,10.01,9.59,9.96,225679,0
+SEMR.US,D,20230404,000000,10.04,10.5572,10,10.29,277426,0
+SEMR.US,D,20230405,000000,10.19,10.19,9.78,9.89,167045,0
+SEMR.US,D,20230406,000000,9.79,9.93,9.69,9.91,132069,0
+SEMR.US,D,20230410,000000,9.83,10.29,9.79,10.18,224928,0
+SEMR.US,D,20230411,000000,10.07,10.2825,9.88,10.21,175205,0
+SEMR.US,D,20230412,000000,10.3,10.35,9.88,9.9,209648,0
+SEMR.US,D,20230413,000000,10.02,10.26,9.86,9.96,126152,0
+SEMR.US,D,20230414,000000,9.85,10.05,9.67,9.8,143827,0
+SEMR.US,D,20230417,000000,9.81,10.05,9.68,9.69,155071,0
+SEMR.US,D,20230418,000000,9.76,9.79,9.38,9.7,492693,0
+SEMR.US,D,20230419,000000,9.65,10.03,9.65,9.85,182446,0
+SEMR.US,D,20230420,000000,9.71,9.93,9.48,9.64,430633,0
+SEMR.US,D,20230421,000000,9.64,9.81,9.64,9.78,171817,0
+SEMR.US,D,20230424,000000,9.72,9.78,9.28,9.46,256464,0
+SEMR.US,D,20230425,000000,9.36,9.36,8.81,8.92,258057,0
+SEMR.US,D,20230426,000000,9,9.15,8.9,9.1,287301,0
+SEMR.US,D,20230427,000000,9.17,9.58,9.125,9.52,290181,0
+SEMR.US,D,20230428,000000,9.48,9.7,9.36,9.66,245570,0
+SEMR.US,D,20230501,000000,9.57,9.69,9.51,9.69,224181,0
+SEMR.US,D,20230502,000000,9.67,9.7,9.35,9.45,230310,0
+SEMR.US,D,20230503,000000,9.52,9.52,8.95,9.32,246130,0
+SEMR.US,D,20230504,000000,9.32,9.47,9.1061,9.26,228219,0
+SEMR.US,D,20230505,000000,9.34,9.65,9.3,9.58,200438,0
+SEMR.US,D,20230508,000000,9.6,9.87,9.5963,9.84,204424,0
+SEMR.US,D,20230509,000000,9.35,9.36,7.53,8.24,1088879,0
+SEMR.US,D,20230510,000000,8.24,8.69,8.1001,8.48,543331,0
+SEMR.US,D,20230511,000000,8.4,8.76,8.3412,8.64,331012,0
+SEMR.US,D,20230512,000000,8.58,8.6,8.35,8.35,200703,0
+SEMR.US,D,20230515,000000,8.3,8.76,8.22,8.68,325339,0
+SEMR.US,D,20230516,000000,8.68,8.76,8,8.32,1931186,0
+SEMR.US,D,20230517,000000,8.32,8.5,8.15,8.23,335209,0
+SEMR.US,D,20230518,000000,8.12,8.449,8.01,8.26,537414,0
+SEMR.US,D,20230519,000000,8.26,8.54,8.14,8.14,311513,0
+SEMR.US,D,20230522,000000,8.11,8.29,7.97,8.18,430339,0
+SEMR.US,D,20230523,000000,8.16,8.455,8.16,8.25,316814,0
+SEMR.US,D,20230524,000000,8.16,8.38,8.05,8.17,236950,0
+SEMR.US,D,20230525,000000,8.31,8.31,7.64,7.66,469539,0
+SEMR.US,D,20230526,000000,7.61,7.83,7.415,7.45,440789,0
+SEMR.US,D,20230530,000000,7.5,7.74,7.225,7.3,343968,0
+SEMR.US,D,20230531,000000,7.26,7.64,7.21,7.61,850918,0
+SEMR.US,D,20230601,000000,7.59,7.955,7.43,7.9,366549,0
+SEMR.US,D,20230602,000000,7.93,8.07,7.8,7.93,367122,0
+SEMR.US,D,20230605,000000,7.84,7.84,7.32,7.47,761172,0
+SEMR.US,D,20230606,000000,7.49,7.95,7.25,7.65,1525232,0
+SEMR.US,D,20230607,000000,7.68,7.95,7.39,7.5,425212,0
+SEMR.US,D,20230608,000000,7.54,7.67,7.4,7.46,369903,0
+SEMR.US,D,20230609,000000,7.41,7.645,7.25,7.45,428143,0
+SEMR.US,D,20230612,000000,7.49,7.81,7.425,7.71,274792,0
+SEMR.US,D,20230613,000000,7.77,8,7.66,7.95,671773,0
+SEMR.US,D,20230614,000000,8,8.39,7.9,8.22,992470,0
+SEMR.US,D,20230615,000000,8.06,8.78,8.005,8.53,1095989,0
+SEMR.US,D,20230616,000000,8.63,8.82,8.41,8.76,936099,0
+SEMR.US,D,20230620,000000,8.7,9,8.59,8.99,1015589,0
+SEMR.US,D,20230621,000000,8.94,8.9756,8.25,8.72,1009201,0
+SEMR.US,D,20230622,000000,8.63,8.935,8.53,8.83,491052,0
+SEMR.US,D,20230623,000000,8.71,8.92,8.34,8.58,4894621,0
+SEMR.US,D,20230626,000000,8.41,8.555,8.14,8.46,557067,0
+SEMR.US,D,20230627,000000,8.52,8.88,8.34,8.87,268141,0
+SEMR.US,D,20230628,000000,8.77,9.345,8.77,9.32,284906,0
+SEMR.US,D,20230629,000000,9.35,9.6,9.3,9.49,366088,0
+SEMR.US,D,20230630,000000,9.58,9.67,9.38,9.57,458403,0
+SEMR.US,D,20230703,000000,9.59,9.64,9.4,9.51,190234,0
+SEMR.US,D,20230705,000000,9.67,9.885,9.26,9.79,791221,0
+SEMR.US,D,20230706,000000,9.61,9.93,9.5,9.72,477547,0
+SEMR.US,D,20230707,000000,9.69,9.88,9.69,9.78,252007,0
+SEMR.US,D,20230710,000000,9.72,9.87,9.41,9.45,271965,0
+SEMR.US,D,20230711,000000,9.43,9.51,9.172,9.34,293442,0
+SEMR.US,D,20230712,000000,9.5,10.02,9.43,10.02,318236,0
+SEMR.US,D,20230713,000000,10.11,10.415,10.02,10.27,367864,0
+SEMR.US,D,20230714,000000,10.28,10.28,9.682,9.77,394646,0
+SEMR.US,D,20230717,000000,9.76,10.105,9.76,10.01,188164,0
+SEMR.US,D,20230718,000000,10,10.52,9.9,10.46,239968,0
+SEMR.US,D,20230719,000000,10.47,10.67,10.24,10.37,267465,0
+SEMR.US,D,20230720,000000,10.13,10.255,9.77,9.88,287971,0
+SEMR.US,D,20230721,000000,10,10.05,9.89,10.04,158860,0
+SEMR.US,D,20230724,000000,10.06,10.18,9.88,9.99,148338,0
+SEMR.US,D,20230725,000000,9.96,10.14,9.8751,9.96,133752,0
+SEMR.US,D,20230726,000000,9.92,10.36,9.9,10.35,191923,0
+SEMR.US,D,20230727,000000,10.41,10.518,10.03,10.12,192496,0
+SEMR.US,D,20230728,000000,10.21,10.53,10.21,10.47,122746,0
+SEMR.US,D,20230731,000000,10.5,10.75,10.47,10.61,172409,0
+SEMR.US,D,20230801,000000,10.55,10.69,10.34,10.63,164875,0
+SEMR.US,D,20230802,000000,10.51,10.51,10.11,10.18,196532,0
+SEMR.US,D,20230803,000000,10.13,10.24,9.98,10.18,192370,0
+SEMR.US,D,20230804,000000,9.88,10.51,9.21,10.47,617565,0
+SEMR.US,D,20230807,000000,10.75,11.01,9.64,9.68,345616,0
+SEMR.US,D,20230808,000000,9.54,9.82,9.33,9.77,364896,0
+SEMR.US,D,20230809,000000,9.72,9.72,9.21,9.29,216943,0
+SEMR.US,D,20230810,000000,9.39,9.43,9.23,9.38,221681,0
+SEMR.US,D,20230811,000000,9.32,9.5096,9.25,9.41,175811,0
+SEMR.US,D,20230814,000000,9.36,9.475,9.285,9.34,121798,0
+SEMR.US,D,20230815,000000,9.3,9.36,9.14,9.18,183876,0
+SEMR.US,D,20230816,000000,9.12,9.395,9.12,9.26,227751,0
+SEMR.US,D,20230817,000000,9.25,9.25,8.93,8.98,173328,0
+SEMR.US,D,20230818,000000,8.88,8.99,8.46,8.52,357123,0
+SEMR.US,D,20230821,000000,8.5,8.85,8.3,8.79,380467,0
+SEMR.US,D,20230822,000000,8.87,9,8.69,8.9,318164,0
+SEMR.US,D,20230823,000000,8.9,9.13,8.85,9.1,174564,0
+SEMR.US,D,20230824,000000,9.08,9.08,8.7846,8.89,138717,0
+SEMR.US,D,20230825,000000,8.95,9.01,8.85,8.97,150411,0
+SEMR.US,D,20230828,000000,8.99,9.12,8.88,8.96,129498,0
+SEMR.US,D,20230829,000000,8.93,9.07,8.87,9.06,97397,0
+SEMR.US,D,20230830,000000,9.04,9.32,8.98,9.29,232044,0
+SEMR.US,D,20230831,000000,9.32,9.47,9.26,9.45,372526,0
+SEMR.US,D,20230901,000000,9.5,9.6,9.15,9.23,300801,0
+SEMR.US,D,20230905,000000,9.16,9.23,9.06,9.09,209532,0
+SEMR.US,D,20230906,000000,9.01,9.09,8.92,8.96,147929,0
+SEMR.US,D,20230907,000000,8.9,9.1,8.68,9.1,251339,0
+SEMR.US,D,20230908,000000,9.21,9.29,8.82,8.87,217135,0
+SEMR.US,D,20230911,000000,8.95,9.01,8.79,8.89,157861,0
+SEMR.US,D,20230912,000000,8.8,8.92,8.6,8.65,149514,0
+SEMR.US,D,20230913,000000,8.66,8.66,8.34,8.39,173662,0
+SEMR.US,D,20230914,000000,8.41,8.62,8.31,8.61,230877,0
+SEMR.US,D,20230915,000000,8.62,8.715,8.45,8.68,755027,0
+SEMR.US,D,20230918,000000,8.64,8.865,8.54,8.68,193412,0
+SEMR.US,D,20230919,000000,8.65,8.66,8.45,8.55,125497,0
+SEMR.US,D,20230920,000000,8.57,8.62,8.38,8.38,141469,0
+SEMR.US,D,20230921,000000,8.27,8.27,7.96,7.97,194921,0
+SEMR.US,D,20230922,000000,8.04,8.27,7.99,8.12,206494,0
+SEMR.US,D,20230925,000000,8.04,8.18,8.03,8.12,138186,0
+SEMR.US,D,20230926,000000,8.06,8.1198,8.01,8.02,152168,0
+SEMR.US,D,20230927,000000,8.12,8.26,8.025,8.2,246890,0
+SEMR.US,D,20230928,000000,8.22,8.3,8.09,8.25,115699,0
+SEMR.US,D,20230929,000000,8.3,8.52,8.24,8.5,243494,0
+SEMR.US,D,20231002,000000,8.22,8.3992,8.17,8.24,267615,0
+SEMR.US,D,20231003,000000,8.19,8.28,7.96,7.99,164553,0
+SEMR.US,D,20231004,000000,8.02,8.16,7.9,8.13,151522,0
+SEMR.US,D,20231005,000000,8.13,8.13,7.82,7.99,201000,0
+SEMR.US,D,20231006,000000,7.83,8.285,7.83,8.27,220232,0
+SEMR.US,D,20231009,000000,8.14,8.42,8.09,8.29,110822,0
+SEMR.US,D,20231010,000000,8.31,8.52,8.28,8.29,100115,0
+SEMR.US,D,20231011,000000,8.4,8.475,8.22,8.28,95205,0
+SEMR.US,D,20231012,000000,8.29,8.29,8.03,8.12,100173,0
+SEMR.US,D,20231013,000000,8.12,8.12,7.83,7.97,156891,0
+SEMR.US,D,20231016,000000,8.06,8.33,8,8.3,109599,0
+SEMR.US,D,20231017,000000,8.21,8.425,8.2,8.38,120637,0
+SEMR.US,D,20231018,000000,8.25,8.38,8.1825,8.25,76827,0
+SEMR.US,D,20231019,000000,8.26,8.35,8.19,8.28,106000,0
+SEMR.US,D,20231020,000000,8.34,8.44,8.2,8.31,194653,0
+SEMR.US,D,20231023,000000,8.24,8.45,8.08,8.36,160802,0
+SEMR.US,D,20231024,000000,8.4,8.7,8.4,8.66,210062,0
+SEMR.US,D,20231025,000000,8.53,8.53,8.23,8.26,160329,0
+SEMR.US,D,20231026,000000,8.22,8.275,8.01,8.06,160435,0
+SEMR.US,D,20231027,000000,8.09,8.14,7.94,8.05,158955,0
+SEMR.US,D,20231030,000000,8.19,8.2,8.03,8.08,227938,0
+SEMR.US,D,20231031,000000,8.02,8.225,7.95,8.08,276973,0
+SEMR.US,D,20231101,000000,8.11,8.13,7.36,7.61,396363,0
+SEMR.US,D,20231102,000000,8.3,8.5,7.38,7.65,857088,0
+SEMR.US,D,20231103,000000,7.83,8.19,7.66,8.15,740869,0
+SEMR.US,D,20231106,000000,8.2,8.355,8.0885,8.3,273156,0
+SEMR.US,D,20231107,000000,8.31,8.415,8.12,8.31,219442,0
+SEMR.US,D,20231108,000000,8.41,8.42,8.12,8.4,147062,0
+SEMR.US,D,20231109,000000,8.4,8.47,8.13,8.21,281906,0
+SEMR.US,D,20231110,000000,8.23,8.595,8.12,8.55,184762,0
+SEMR.US,D,20231113,000000,8.55,8.84,8.41,8.81,183317,0
+SEMR.US,D,20231114,000000,9.04,9.545,9.03,9.54,459461,0
+SEMR.US,D,20231115,000000,9.62,10,9.498,9.69,453422,0
+SEMR.US,D,20231116,000000,9.56,9.58,9.12,9.53,277785,0
+SEMR.US,D,20231117,000000,9.58,9.64,9.43,9.51,181762,0
+SEMR.US,D,20231120,000000,9.48,9.91,9.48,9.75,198930,0
+SEMR.US,D,20231121,000000,9.67,9.92,9.58,9.88,307574,0
+SEMR.US,D,20231122,000000,10,10.07,9.81,9.82,194991,0
+SEMR.US,D,20231124,000000,9.75,9.95,9.71,9.93,114987,0
+SEMR.US,D,20231127,000000,9.94,10.53,9.85,10.43,490055,0
+SEMR.US,D,20231128,000000,10.42,10.92,10.16,10.92,311881,0
+SEMR.US,D,20231129,000000,11.1,11.21,10.915,11.06,565707,0
+SEMR.US,D,20231130,000000,11.18,11.18,10.77,10.92,395281,0
+SEMR.US,D,20231201,000000,10.95,11.4,10.87,11.17,464810,0
+SEMR.US,D,20231204,000000,11.17,11.47,11.01,11.19,669346,0
+SEMR.US,D,20231205,000000,11.01,11.4225,11,11.33,439669,0
+SEMR.US,D,20231206,000000,11.45,11.6512,11.38,11.52,283148,0
+SEMR.US,D,20231207,000000,11.5,11.65,10.96,11.21,402587,0
+SEMR.US,D,20231208,000000,11.12,11.53,11.12,11.5,507744,0
+SEMR.US,D,20231211,000000,11.46,11.645,11.3509,11.47,251174,0
+SEMR.US,D,20231212,000000,11.71,12.05,11.5,11.53,552100,0
+SEMR.US,D,20231213,000000,11.53,12.16,11.4625,12.05,555070,0
+SEMR.US,D,20231214,000000,12.29,12.45,11.6,11.94,608563,0
+SEMR.US,D,20231215,000000,12.15,12.15,11.56,11.82,492154,0
+SEMR.US,D,20231218,000000,11.72,12.025,11.58,11.95,274913,0
+SEMR.US,D,20231219,000000,12.09,12.54,11.94,12.54,387974,0
+SEMR.US,D,20231220,000000,12.49,13.1153,12.34,12.64,935539,0
+SEMR.US,D,20231221,000000,12.85,13.47,12.85,13.39,492254,0
+SEMR.US,D,20231222,000000,13.45,13.98,13.3032,13.88,430332,0
+SEMR.US,D,20231226,000000,13.89,13.96,13.58,13.89,242749,0
+SEMR.US,D,20231227,000000,13.93,14.05,13.82,14,190630,0
+SEMR.US,D,20231228,000000,14,14.06,13.831,14.05,237145,0
+SEMR.US,D,20231229,000000,14.05,14.09,13.63,13.66,267218,0
+SEMR.US,D,20240102,000000,13.57,13.57,12.86,13.18,625625,0
+SEMR.US,D,20240103,000000,12.98,13.03,12.435,12.68,637112,0
+SEMR.US,D,20240104,000000,12.61,12.81,12.48,12.51,326980,0
+SEMR.US,D,20240105,000000,12.43,12.67,12.33,12.5,381780,0
+SEMR.US,D,20240108,000000,12.37,12.71,12.27,12.46,651263,0
+SEMR.US,D,20240109,000000,11.96,12.63,11.7507,12.43,635042,0
+SEMR.US,D,20240110,000000,12.41,12.68,12.41,12.49,280614,0
+SEMR.US,D,20240111,000000,12.56,12.61,12.26,12.56,275280,0
+SEMR.US,D,20240112,000000,12.63,12.78,12.34,12.35,270540,0
+SEMR.US,D,20240116,000000,12.2,12.27,12.01,12.26,366009,0
+SEMR.US,D,20240117,000000,12.06,12.1,11.775,11.85,758183,0
+SEMR.US,D,20240118,000000,12,12.1,11.66,11.96,1229971,0
+SEMR.US,D,20240119,000000,12.02,12.02,11.56,11.73,591511,0
+SEMR.US,D,20240122,000000,11.82,12.13,11.81,12.13,400982,0
+SEMR.US,D,20240123,000000,12.29,12.29,11.915,12.01,224304,0
+SEMR.US,D,20240124,000000,12.17,12.22,11.615,11.7,352486,0
+SEMR.US,D,20240125,000000,11.82,11.87,11.64,11.75,236656,0
+SEMR.US,D,20240126,000000,11.82,12.03,11.77,11.77,250882,0
+SEMR.US,D,20240129,000000,11.78,12.09,11.7,12.08,427817,0
+SEMR.US,D,20240130,000000,12.08,12.14,11.78,11.89,285104,0
+SEMR.US,D,20240131,000000,11.82,11.91,11.49,11.54,420098,0
+SEMR.US,D,20240201,000000,11.61,11.835,11.4,11.55,497633,0
+SEMR.US,D,20240202,000000,11.42,11.49,11.22,11.42,483265,0
+SEMR.US,D,20240205,000000,11.31,11.32,11.02,11.16,431586,0
+SEMR.US,D,20240206,000000,11.16,11.26,11.05,11.21,446127,0
+SEMR.US,D,20240207,000000,11.87,12.52,11.73,12.45,981379,0
+SEMR.US,D,20240208,000000,12.49,12.61,12.1,12.14,577485,0
+SEMR.US,D,20240209,000000,12.18,12.37,12.02,12.24,359585,0
+SEMR.US,D,20240212,000000,12.21,12.2925,11.97,12.24,451130,0
+SEMR.US,D,20240213,000000,11.75,11.99,11.3324,11.58,527031,0
+SEMR.US,D,20240214,000000,11.77,12.18,11.64,12.1,338837,0
+SEMR.US,D,20240215,000000,12.27,12.32,11.9036,12.32,359345,0
+SEMR.US,D,20240216,000000,12.12,12.68,12.03,12.65,395705,0
+SEMR.US,D,20240220,000000,12.53,12.8056,12.5,12.71,430864,0
+SEMR.US,D,20240221,000000,12.53,12.6,11.395,11.98,730052,0
+SEMR.US,D,20240222,000000,12.24,12.26,12.02,12.22,268226,0
+SEMR.US,D,20240223,000000,12.22,12.71,12.1744,12.62,277852,0
+SEMR.US,D,20240226,000000,12.57,13.02,12.55,12.62,310060,0
+SEMR.US,D,20240227,000000,12.72,12.8,12.48,12.74,253576,0
+SEMR.US,D,20240228,000000,12.69,12.69,12.31,12.42,351740,0
+SEMR.US,D,20240229,000000,12.7,12.84,12.38,12.48,800847,0
+SEMR.US,D,20240301,000000,12.75,13.12,12.29,12.56,1747097,0
+SEMR.US,D,20240304,000000,12.94,13.07,12.04,13,1853356,0
+SEMR.US,D,20240305,000000,11.03,11.44,9.64,10.89,2898630,0
+SEMR.US,D,20240306,000000,10.92,10.99,10.1535,10.47,1865926,0
+SEMR.US,D,20240307,000000,10.54,11.34,10.38,11.32,1232560,0
+SEMR.US,D,20240308,000000,11.4,11.569,11.28,11.41,872409,0
+SEMR.US,D,20240311,000000,11.37,11.47,10.99,11,537369,0
+SEMR.US,D,20240312,000000,11.08,11.2,10.93,11.11,522984,0
+SEMR.US,D,20240313,000000,11.06,11.35,11.06,11.2,511447,0
+SEMR.US,D,20240314,000000,11.15,11.25,10.83,11.21,531576,0
+SEMR.US,D,20240315,000000,11.1,11.255,10.965,11.18,741310,0
+SEMR.US,D,20240318,000000,11.24,11.675,11.09,11.44,593656,0
+SEMR.US,D,20240319,000000,11.36,11.555,11.29,11.43,391004,0
+SEMR.US,D,20240320,000000,11.46,11.76,11.35,11.69,269691,0
+SEMR.US,D,20240321,000000,12.12,12.25,11.95,12.03,535484,0
+SEMR.US,D,20240322,000000,12.03,12.47,12,12.12,520342,0
+SEMR.US,D,20240325,000000,12.24,12.76,12.24,12.68,458742,0
+SEMR.US,D,20240326,000000,12.82,13,12.62,12.93,601597,0
+SEMR.US,D,20240327,000000,13.03,13.16,12.63,13.06,646178,0
+SEMR.US,D,20240328,000000,13.06,13.325,13.02,13.26,613562,0
+SEMR.US,D,20240401,000000,13.31,13.7,13.23,13.53,636135,0
+SEMR.US,D,20240402,000000,13.16,13.36,12.9,13.25,824610,0
+SEMR.US,D,20240403,000000,13.13,13.35,13.09,13.17,444821,0
+SEMR.US,D,20240404,000000,13.28,13.45,13.06,13.12,406303,0
+SEMR.US,D,20240405,000000,13.13,13.34,12.89,13.32,792020,0
+SEMR.US,D,20240408,000000,13.44,13.69,13.2,13.47,437641,0
+SEMR.US,D,20240409,000000,13.49,13.6,13.38,13.5,333597,0
+SEMR.US,D,20240410,000000,13.12,13.25,12.67,12.92,312267,0
+SEMR.US,D,20240411,000000,13.02,13.05,12.675,12.95,398798,0
+SEMR.US,D,20240412,000000,12.81,12.8614,12.31,12.33,237069,0
+SEMR.US,D,20240415,000000,12.33,12.4302,11.91,12.03,505315,0
+SEMR.US,D,20240416,000000,11.9,12.12,11.88,11.92,309911,0
+SEMR.US,D,20240417,000000,12.08,12.12,11.84,11.84,218934,0
+SEMR.US,D,20240418,000000,11.86,11.97,11.64,11.67,232397,0
+SEMR.US,D,20240419,000000,11.59,11.78,11.46,11.5,343904,0
+SEMR.US,D,20240422,000000,11.55,11.9,11.45,11.9,363560,0
+SEMR.US,D,20240423,000000,11.93,12.335,11.93,12.25,289365,0
+SEMR.US,D,20240424,000000,12.31,12.35,12.16,12.29,296220,0
+SEMR.US,D,20240425,000000,12.02,12.125,11.835,11.85,299467,0
+SEMR.US,D,20240426,000000,11.98,12.045,11.88,12.02,282196,0
+SEMR.US,D,20240429,000000,12.12,12.445,12.12,12.44,255598,0
+SEMR.US,D,20240430,000000,12.27,12.32,11.98,12.24,431286,0
+SEMR.US,D,20240501,000000,12.26,12.71,12.222,12.4,306294,0
+SEMR.US,D,20240502,000000,12.58,12.755,12.485,12.54,303313,0
+SEMR.US,D,20240503,000000,12.95,12.95,12.44,12.53,358262,0
+SEMR.US,D,20240506,000000,12.68,13.18,12.55,13.18,693658,0
+SEMR.US,D,20240507,000000,13.17,14.8,12.44,14.65,1464634,0
+SEMR.US,D,20240508,000000,14.52,15.475,14.44,15.38,1735679,0
+SEMR.US,D,20240509,000000,15.22,15.45,14.44,15.29,983044,0
+SEMR.US,D,20240510,000000,15.39,15.4629,14.98,15.26,458313,0
+SEMR.US,D,20240513,000000,15.35,15.49,15.01,15.42,426096,0
+SEMR.US,D,20240514,000000,15.49,15.8,15.2747,15.35,600134,0
+SEMR.US,D,20240515,000000,15.51,15.96,15.47,15.69,821910,0
+SEMR.US,D,20240516,000000,15.63,15.73,15.45,15.49,454631,0
+SEMR.US,D,20240517,000000,15.54,15.799,15.19,15.74,1125001,0
+SEMR.US,D,20240520,000000,15.8,16.21,15.73,16.1,757840,0
+SEMR.US,D,20240521,000000,16,16.42,15.81,16.04,611187,0
+SEMR.US,D,20240522,000000,15.98,16.22,15.94,16.2,451936,0
+SEMR.US,D,20240523,000000,16.15,16.15,15.72,15.83,550185,0
+SEMR.US,D,20240524,000000,15.93,16.11,15.8,15.86,345894,0
+SEMR.US,D,20240528,000000,15.94,15.94,15.41,15.57,725035,0
+SEMR.US,D,20240529,000000,15.33,15.92,15.2,15.7,399792,0
+SEMR.US,D,20240530,000000,15.58,15.74,15.512,15.64,462725,0
+SEMR.US,D,20240531,000000,15.81,15.93,14.91,15.26,851154,0
+SEMR.US,D,20240603,000000,15.39,15.54,14.86,15.11,551534,0
+SEMR.US,D,20240604,000000,14.95,15.175,14.89,15.05,396616,0
+SEMR.US,D,20240605,000000,15.24,15.7,14.94,15.57,332268,0
+SEMR.US,D,20240606,000000,15.49,15.9799,15.475,15.85,522183,0
+SEMR.US,D,20240607,000000,15.73,15.82,15.26,15.27,422406,0
+SEMR.US,D,20240610,000000,15.21,15.37,14.935,14.95,478797,0
+SEMR.US,D,20240611,000000,14.83,15.04,14.605,14.68,513858,0
+SEMR.US,D,20240612,000000,14.5,14.7,14.025,14.13,1038221,0
+SEMR.US,D,20240613,000000,14.23,14.35,13.87,13.88,696184,0
+SEMR.US,D,20240614,000000,13.74,13.99,13.23,13.77,856612,0
+SEMR.US,D,20240617,000000,13.74,13.87,13.38,13.45,500466,0
+SEMR.US,D,20240618,000000,13.4,13.46,13.21,13.23,726050,0
+SEMR.US,D,20240620,000000,13.21,13.22,12.92,13.1,862990,0
+SEMR.US,D,20240621,000000,12.84,13.11,12.72,13.08,1270738,0
+SEMR.US,D,20240624,000000,13.05,13.14,12.91,13.12,856418,0
+SEMR.US,D,20240625,000000,13.17,13.2,12.83,12.97,769307,0
+SEMR.US,D,20240626,000000,12.88,13.07,12.865,12.98,436285,0
+SEMR.US,D,20240627,000000,13.02,13.28,12.89,13.03,501638,0
+SEMR.US,D,20240628,000000,13.1,13.395,13.05,13.39,1496570,0
+SEMR.US,D,20240701,000000,13.43,13.62,13.19,13.61,442130,0
+SEMR.US,D,20240702,000000,13.59,13.71,13.45,13.71,365310,0
+SEMR.US,D,20240703,000000,13.74,13.89,13.63,13.83,219162,0
+SEMR.US,D,20240705,000000,13.8,14.03,13.51,13.54,498254,0
+SEMR.US,D,20240708,000000,13.55,13.63,13.34,13.51,379004,0
+SEMR.US,D,20240709,000000,13.49,13.5907,13.22,13.47,380452,0
+SEMR.US,D,20240710,000000,13.53,13.54,13.11,13.46,534667,0
+SEMR.US,D,20240711,000000,13.66,13.8,13.42,13.5,340944,0
+SEMR.US,D,20240712,000000,13.64,13.72,13.45,13.52,403193,0
+SEMR.US,D,20240715,000000,13.69,14.09,13.55,14,812902,0
+SEMR.US,D,20240716,000000,14.05,14.424,13.94,14.04,739657,0
+SEMR.US,D,20240717,000000,13.84,14.02,13.6,13.98,539220,0
+SEMR.US,D,20240718,000000,13.97,14.09,13.79,13.87,318070,0
+SEMR.US,D,20240719,000000,13.9,13.9877,13.77,13.84,391168,0
+SEMR.US,D,20240722,000000,14.06,14.38,13.94,14.34,445721,0
+SEMR.US,D,20240723,000000,14.37,14.74,14.37,14.55,463435,0
+SEMR.US,D,20240724,000000,14.47,14.54,14.01,14.06,308559,0
+SEMR.US,D,20240725,000000,14.1,14.36,13.9,14.15,327750,0
+SEMR.US,D,20240726,000000,14.37,15.07,14.24,15.06,596749,0
+SEMR.US,D,20240729,000000,15.14,15.17,14.63,14.84,433839,0
+SEMR.US,D,20240730,000000,14.91,14.92,14.5,14.79,440256,0
+SEMR.US,D,20240731,000000,14.97,14.97,14.51,14.74,368761,0
+SEMR.US,D,20240801,000000,14.72,14.83,14.01,14.14,311487,0
+SEMR.US,D,20240802,000000,13.6,13.6,13.18,13.35,476130,0
+SEMR.US,D,20240805,000000,12.58,12.93,12.465,12.91,706883,0
+SEMR.US,D,20240806,000000,13.96,14.19,13.16,13.17,668344,0
+SEMR.US,D,20240807,000000,13.37,13.46,12.95,13.4,625632,0
+SEMR.US,D,20240808,000000,13.44,13.72,13.24,13.57,304120,0
+SEMR.US,D,20240809,000000,13.6,13.775,13.52,13.66,348579,0
+SEMR.US,D,20240812,000000,13.71,13.74,13.39,13.45,258835,0
+SEMR.US,D,20240813,000000,13.58,13.87,13.47,13.86,277709,0
+SEMR.US,D,20240814,000000,13.94,14.04,13.8,13.92,249903,0
+SEMR.US,D,20240815,000000,14.25,14.27,13.65,13.84,483576,0
+SEMR.US,D,20240816,000000,13.86,14.03,13.73,13.77,455353,0
+SEMR.US,D,20240819,000000,13.76,13.77,13.5,13.73,228985,0
+SEMR.US,D,20240820,000000,13.7,13.77,13.42,13.48,283918,0
+SEMR.US,D,20240821,000000,13.57,13.62,13.38,13.61,227014,0
+SEMR.US,D,20240822,000000,13.67,13.69,13.35,13.38,172041,0
+SEMR.US,D,20240823,000000,13.48,13.915,13.45,13.88,232459,0
+SEMR.US,D,20240826,000000,13.88,13.96,13.77,13.9,245131,0
+SEMR.US,D,20240827,000000,13.87,14,13.78,13.94,192390,0
+SEMR.US,D,20240828,000000,13.83,13.97,13.58,13.69,233797,0
+SEMR.US,D,20240829,000000,13.78,14.06,13.755,13.84,572301,0
+SEMR.US,D,20240830,000000,13.9,13.9,13.66,13.74,326753,0
+SEMR.US,D,20240903,000000,13.58,13.6051,13.08,13.25,367894,0
+SEMR.US,D,20240904,000000,12.98,13.425,12.85,13.28,253230,0
+SEMR.US,D,20240905,000000,13.44,13.54,13.195,13.29,216186,0
+SEMR.US,D,20240906,000000,13.44,13.47,12.94,13.22,282260,0
+SEMR.US,D,20240909,000000,13.38,13.56,13.2,13.32,290864,0
+SEMR.US,D,20240910,000000,13.38,13.455,13.23,13.43,228432,0
+SEMR.US,D,20240911,000000,13.41,13.59,13.35,13.45,262669,0
+SEMR.US,D,20240912,000000,13.55,13.73,13.445,13.49,226931,0
+SEMR.US,D,20240913,000000,13.52,13.73,13.41,13.58,309240,0
+SEMR.US,D,20240916,000000,13.66,13.765,13.57,13.68,218079,0
+SEMR.US,D,20240917,000000,13.75,14.48,13.75,14.34,819978,0
+SEMR.US,D,20240918,000000,14.35,14.92,14.2,14.56,744636,0
+SEMR.US,D,20240919,000000,14.89,15.2729,14.73,15.25,610515,0
+SEMR.US,D,20240920,000000,15.41,15.63,15.18,15.21,789163,0
+SEMR.US,D,20240923,000000,15.22,15.38,14.85,14.92,287301,0
+SEMR.US,D,20240924,000000,15.02,15.195,14.9,15.07,418177,0
+SEMR.US,D,20240925,000000,15.02,15.545,14.94,15.44,454304,0
+SEMR.US,D,20240926,000000,15.65,15.65,15.03,15.12,404240,0
+SEMR.US,D,20240927,000000,15.16,15.43,15.13,15.38,209889,0
+SEMR.US,D,20240930,000000,15.33,15.76,15.31,15.71,299404,0
+SEMR.US,D,20241001,000000,15.81,15.81,15.21,15.24,235303,0
+SEMR.US,D,20241002,000000,15.79,15.84,13.95,14.22,748797,0
+SEMR.US,D,20241003,000000,14.15,14.36,14.045,14.2,449876,0
+SEMR.US,D,20241004,000000,14.49,14.515,14.21,14.43,445816,0
+SEMR.US,D,20241007,000000,14.2,14.24,13.69,13.7,727666,0
+SEMR.US,D,20241008,000000,13.76,14.03,13.7,13.71,237774,0
+SEMR.US,D,20241009,000000,13.7,13.7,13.14,13.21,354428,0
+SEMR.US,D,20241010,000000,13.09,13.23,12.92,13.08,259564,0
+SEMR.US,D,20241011,000000,13.06,13.27,13.03,13.16,202311,0
+SEMR.US,D,20241014,000000,13.25,13.25,13.09,13.2,187934,0
+SEMR.US,D,20241015,000000,13.17,13.615,13.06,13.46,273310,0
+SEMR.US,D,20241016,000000,13.45,13.46,13.19,13.31,273388,0
+SEMR.US,D,20241017,000000,13.31,13.64,13.09,13.24,569843,0
+SEMR.US,D,20241018,000000,13.23,13.68,13.09,13.67,349570,0
+SEMR.US,D,20241021,000000,13.71,14,13.51,13.53,253340,0
+SEMR.US,D,20241022,000000,13.47,13.5,13.31,13.32,140032,0
+SEMR.US,D,20241023,000000,13.28,13.35,12.8136,12.82,235132,0
+SEMR.US,D,20241024,000000,12.91,12.98,12.72,12.77,224760,0
+SEMR.US,D,20241025,000000,12.79,12.88,12.61,12.7,173957,0
+SEMR.US,D,20241028,000000,12.87,13.025,12.79,12.93,187648,0
+SEMR.US,D,20241029,000000,12.89,13.2,12.89,13.15,259585,0
+SEMR.US,D,20241030,000000,13.15,13.4,13.08,13.29,265135,0
+SEMR.US,D,20241031,000000,13.29,13.32,13.11,13.11,214677,0
+SEMR.US,D,20241101,000000,13.23,13.3,12.99,13.15,287086,0
+SEMR.US,D,20241104,000000,13.06,13.25,12.7649,13.08,210948,0
+SEMR.US,D,20241105,000000,13.02,13.37,13,13.29,260541,0
+SEMR.US,D,20241106,000000,13.75,13.84,13.4,13.8,438989,0
+SEMR.US,D,20241107,000000,13.93,14.47,13.895,14.28,425200,0
+SEMR.US,D,20241108,000000,13,13.28,12.05,13.26,1249180,0
+SEMR.US,D,20241111,000000,13.555,14.17,13.411,14.04,447751,0
+SEMR.US,D,20241112,000000,13.9953,14.3,13.89,13.99,431379,0
+SEMR.US,D,20241113,000000,14.14,14.4721,13.89,13.9,505323,0
+SEMR.US,D,20241114,000000,13.915,13.98,13.23,13.27,460959,0
+SEMR.US,D,20241115,000000,13.14,13.41,13.02,13.37,323804,0
+SEMR.US,D,20241118,000000,13.47,13.925,13.46,13.68,560094,0
+SEMR.US,D,20241119,000000,13.58,14.11,13.54,14.11,616549,0
+SEMR.US,D,20241120,000000,14.09,14.43,13.99,14.27,432122,0
+SEMR.US,D,20241121,000000,14.3,15.1,14.06,14.76,426753,0
+SEMR.US,D,20241122,000000,14.71,14.805,13.8,14.17,1763301,0
+SEMR.US,D,20241125,000000,14.32,14.82,13.86,13.9,739898,0
+SEMR.US,D,20241126,000000,13.87,14.07,13.8,13.84,313845,0
+SEMR.US,D,20241127,000000,13.72,13.86,13.4,13.42,376056,0
+SEMR.US,D,20241129,000000,13.4364,13.72,13.4364,13.6,146238,0
+SEMR.US,D,20241202,000000,13.53,13.76,13.4,13.7,324479,0
+SEMR.US,D,20241203,000000,13.63,13.908,13.58,13.77,284673,0
+SEMR.US,D,20241204,000000,13.74,14.2546,13.73,14.18,545639,0
+SEMR.US,D,20241205,000000,14.2,14.24,13.94,14.08,365806,0
+SEMR.US,D,20241206,000000,14.18,14.47,14.06,14.13,323215,0
+SEMR.US,D,20241209,000000,14.16,14.18,13.58,13.69,381982,0
+SEMR.US,D,20241210,000000,13.76,14.1322,13.61,13.97,521206,0
+SEMR.US,D,20241211,000000,14.03,14.295,13.85,14.17,440458,0
+SEMR.US,D,20241212,000000,13.97,14.05,13.7,13.83,875568,0
+SEMR.US,D,20241213,000000,13.96,13.96,13.27,13.3,508035,0
+SEMR.US,D,20241216,000000,13.25,13.53,13.15,13.41,502521,0
+SEMR.US,D,20241217,000000,13.23,13.5,13.12,13.18,471241,0
+SEMR.US,D,20241218,000000,13.24,13.25,12.205,12.38,549398,0
+SEMR.US,D,20241219,000000,12.595,12.72,12.22,12.36,452635,0
+SEMR.US,D,20241220,000000,12.055,12.42,11.85,12.2,622673,0
+SEMR.US,D,20241223,000000,12.245,12.49,12.03,12.48,432420,0
+SEMR.US,D,20241224,000000,12.43,12.59,12.25,12.32,131427,0
+SEMR.US,D,20241226,000000,12.245,12.345,12.16,12.33,212736,0
+SEMR.US,D,20241227,000000,12.24,12.295,11.87,11.97,317099,0
+SEMR.US,D,20241230,000000,11.86,11.91,11.69,11.84,195888,0
+SEMR.US,D,20241231,000000,11.82,11.9,11.68,11.88,257884,0
+SEMR.US,D,20250102,000000,11.85,12,11.39,11.73,411045,0
+SEMR.US,D,20250103,000000,11.68,11.83,11.57,11.81,411896,0
+SEMR.US,D,20250106,000000,11.84,12.02,11.64,11.82,432688,0
+SEMR.US,D,20250107,000000,11.74,12.1,11.51,11.83,599792,0
+SEMR.US,D,20250108,000000,11.78,11.88,11.64,11.77,994105,0
+SEMR.US,D,20250110,000000,11.665,11.68,11.45,11.5,423349,0
+SEMR.US,D,20250113,000000,11.81,12.7099,11.72,12.66,674416,0
+SEMR.US,D,20250114,000000,13.01,13.34,12.6202,13.33,747257,0
+SEMR.US,D,20250115,000000,13.68,14.77,13.51,14.75,951559,0
+SEMR.US,D,20250116,000000,14.79,15.26,14.66,15.15,568023,0
+SEMR.US,D,20250117,000000,15.37,15.85,15.1,15.66,742900,0
+SEMR.US,D,20250121,000000,15.78,16.6,15.78,16.46,1037256,0
+SEMR.US,D,20250122,000000,16.56,16.95,15.61,15.74,1339244,0
+SEMR.US,D,20250123,000000,15.86,16.24,15.32,16.2,714425,0
+SEMR.US,D,20250124,000000,16.255,16.54,15.97,16.42,783478,0
+SEMR.US,D,20250127,000000,16.1,16.62,16.1,16.37,627474,0
+SEMR.US,D,20250128,000000,16.44,17.84,16.32,17.49,893256,0
+SEMR.US,D,20250129,000000,17.465,17.95,17.1739,17.5,922474,0
+SEMR.US,D,20250130,000000,17.49,17.73,17.25,17.37,636496,0
+SEMR.US,D,20250131,000000,17.595,17.71,17.14,17.44,991559,0
+SEMR.US,D,20250203,000000,17.01,17.54,16.79,17.38,591153,0
+SEMR.US,D,20250204,000000,17.285,17.53,17.12,17.48,591559,0
+SEMR.US,D,20250205,000000,17.5639,17.5639,17.08,17.42,630909,0
+SEMR.US,D,20250206,000000,17.57,18.24,17.3719,17.92,979836,0
+SEMR.US,D,20250207,000000,17.945,18.17,17.71,18,993255,0
+SEMR.US,D,20250210,000000,18.25,18.48,17.98,18.37,941554,0
+SEMR.US,D,20250211,000000,18.36,18.74,17.91,18.07,539761,0
+SEMR.US,D,20250212,000000,17.8,18.21,17.62,17.67,688693,0
+SEMR.US,D,20250213,000000,17.87,17.87,17.2,17.78,554761,0
+SEMR.US,D,20250214,000000,17.84,18.01,17.71,17.82,311114,0
+SEMR.US,D,20250218,000000,17.71,17.88,17.53,17.71,455155,0
+SEMR.US,D,20250219,000000,17.54,17.9,17.38,17.46,474849,0
+SEMR.US,D,20250220,000000,17.24,17.3,16.83,16.91,397587,0
+SEMR.US,D,20250221,000000,16.99,17.07,16.025,16.09,583866,0
+SEMR.US,D,20250224,000000,16.17,16.19,15.51,15.84,616973,0
+SEMR.US,D,20250225,000000,15.86,15.97,15.03,15.04,713569,0
+SEMR.US,D,20250226,000000,15.1,15.5,15.04,15.09,638995,0
+SEMR.US,D,20250227,000000,15.3,15.435,11.855,11.88,1745181,0
+SEMR.US,D,20250228,000000,11.89,11.955,10.92,11,1632437,0
+SEMR.US,D,20250303,000000,11.24,11.44,10.89,11.14,1628643,0
+SEMR.US,D,20250304,000000,10.98,11.25,10.71,11.05,1413118,0
+SEMR.US,D,20250305,000000,10.985,11.02,10.36,10.74,1076914,0
+SEMR.US,D,20250306,000000,10.43,10.679,10.1,10.32,1072342,0
+SEMR.US,D,20250307,000000,10.4072,10.4072,9.725,10.16,1164069,0
+SEMR.US,D,20250310,000000,10,10,9.57,9.7,913724,0
+SEMR.US,D,20250311,000000,9.595,9.82,9.45,9.6,817886,0
+SEMR.US,D,20250312,000000,9.85,10.03,9.6,9.95,688337,0
+SEMR.US,D,20250313,000000,9.935,10.0499,9.21,9.27,749481,0
+SEMR.US,D,20250314,000000,9.415,9.82,9.415,9.7,652861,0
+SEMR.US,D,20250317,000000,9.72,9.97,9.625,9.91,617813,0
+SEMR.US,D,20250318,000000,9.835,9.835,9.47,9.64,574034,0
+SEMR.US,D,20250319,000000,9.7,10.015,9.64,9.91,754501,0
+SEMR.US,D,20250320,000000,9.8754,10.24,9.85,10.13,852585,0
+SEMR.US,D,20250321,000000,9.96,10,9.7401,9.95,897967,0
+SEMR.US,D,20250324,000000,10.245,10.45,10.09,10.43,785132,0
+SEMR.US,D,20250325,000000,10.43,10.45,9.92,9.93,558772,0
+SEMR.US,D,20250326,000000,10.005,10.005,9.7,9.86,526638,0
+SEMR.US,D,20250327,000000,9.85,10.085,9.7,9.85,495462,0
+SEMR.US,D,20250328,000000,9.69,9.8,9.5,9.57,449157,0
+SEMR.US,D,20250331,000000,9.399,9.452,9.0665,9.33,668224,0
+SEMR.US,D,20250401,000000,9.264,9.6,9.264,9.56,544920,0
+SEMR.US,D,20250402,000000,9.399,9.615,9.29,9.45,581741,0
+SEMR.US,D,20250403,000000,8.9,9.0667,8.65,8.9,598366,0
+SEMR.US,D,20250404,000000,8.665,8.665,8.24,8.5,748170,0
+SEMR.US,D,20250407,000000,8.16,8.935,7.9,8.43,746713,0
+SEMR.US,D,20250408,000000,8.88,8.89,8.125,8.29,659211,0
+SEMR.US,D,20250409,000000,8.28,9.3,8.09,9.14,602152,0
+SEMR.US,D,20250410,000000,8.96,9.01,8.61,8.75,610570,0
+SEMR.US,D,20250411,000000,8.7623,8.85,8.475,8.84,419429,0
+SEMR.US,D,20250414,000000,9.13,9.13,8.76,8.83,520550,0
+SEMR.US,D,20250415,000000,8.845,9.12,8.79,8.96,375242,0
+SEMR.US,D,20250416,000000,8.83,8.98,8.715,8.89,484555,0
+SEMR.US,D,20250417,000000,8.9,9.01,8.74,8.97,434137,0
+SEMR.US,D,20250421,000000,8.93,9,8.71,8.98,437435,0
+SEMR.US,D,20250422,000000,9.11,9.31,8.93,9.25,568800,0
+SEMR.US,D,20250423,000000,9.56,9.93,9.56,9.68,494535,0
+SEMR.US,D,20250424,000000,9.89,10.28,9.74,10.21,589431,0
+SEMR.US,D,20250425,000000,10.04,10.34,10.01,10.33,397119,0
+SEMR.US,D,20250428,000000,10.28,10.39,10.02,10.2,471221,0
+SEMR.US,D,20250429,000000,10.23,10.39,10.19,10.32,364739,0
+SEMR.US,D,20250430,000000,10.125,10.285,9.95,10.28,586362,0
+SEMR.US,D,20250501,000000,10.43,10.53,10.31,10.38,401969,0
+SEMR.US,D,20250502,000000,10.58,10.58,10.291,10.4,463332,0
+SEMR.US,D,20250505,000000,10.27,10.485,10.1,10.39,464594,0
+SEMR.US,D,20250506,000000,10.2,10.34,9.99,10.15,544763,0
+SEMR.US,D,20250507,000000,10.3187,10.3187,10.03,10.22,784581,0
+SEMR.US,D,20250508,000000,9.88,10.4,9.375,10,1281058,0
+SEMR.US,D,20250509,000000,10.322,10.53,10.05,10.38,803466,0
+SEMR.US,D,20250512,000000,10.958,11.14,10.54,10.73,590971,0
+SEMR.US,D,20250513,000000,10.82,10.985,10.74,10.84,454328,0
+SEMR.US,D,20250514,000000,10.9,11.12,10.79,10.97,443756,0
+SEMR.US,D,20250515,000000,10.88,11,10.63,10.85,514099,0
+SEMR.US,D,20250516,000000,11.0086,11.0086,10.77,10.78,374502,0
+SEMR.US,D,20250519,000000,10.91,10.91,10.62,10.7,297817,0
+SEMR.US,D,20250520,000000,10.62,10.88,10.58,10.86,365040,0
+SEMR.US,D,20250521,000000,10.75,10.88,9.71,9.72,1405637,0
+SEMR.US,D,20250522,000000,9.62,9.9,9.565,9.84,1133646,0
+SEMR.US,D,20250523,000000,9.62,9.82,9.54,9.63,870550,0
+SEMR.US,D,20250527,000000,9.825,10.07,9.77,10.06,816504,0
+SEMR.US,D,20250528,000000,10.07,10.16,9.85,9.87,821469,0
+SEMR.US,D,20250529,000000,10.066,10.066,9.785,9.88,842248,0
+SEMR.US,D,20250530,000000,9.89,9.92,9.73,9.84,1162753,0
+SEMR.US,D,20250602,000000,9.77,9.825,9.52,9.76,931261,0
+SEMR.US,D,20250603,000000,9.8,10.14,9.58,10.02,2799068,0
+SEMR.US,D,20250604,000000,10.075,10.36,9.88,10.22,2444471,0
+SEMR.US,D,20250605,000000,10.22,10.3,10.065,10.11,600556,0
+SEMR.US,D,20250606,000000,10.19,10.5,10.04,10.34,1131678,0
+SEMR.US,D,20250609,000000,10.415,10.46,9.96,10.05,647045,0
+SEMR.US,D,20250610,000000,10.1,10.28,9.975,10.19,1135838,0
+SEMR.US,D,20250611,000000,10.225,10.225,9.64,9.65,704260,0
+SEMR.US,D,20250612,000000,9.524,9.61,9.435,9.44,755638,0
+SEMR.US,D,20250613,000000,9.27,9.33,8.955,8.98,733675,0
+SEMR.US,D,20250616,000000,9.1336,9.19,9.03,9.17,555594,0
+SEMR.US,D,20250617,000000,9.1,9.4,9.01,9.18,672008,0
+SEMR.US,D,20250618,000000,9.19,9.19,8.92,8.97,653185,0
+SEMR.US,D,20250620,000000,9.05,9.108003,8.8112,8.87,591304,0
+SEMR.US,D,20250623,000000,8.82,9.075,8.78,9.03,616489,0
+SEMR.US,D,20250624,000000,9.2447,9.26,9,9.04,672158,0
+SEMR.US,D,20250625,000000,9.06,9.0721,8.82,8.83,817550,0
+SEMR.US,D,20250626,000000,8.84,9.14,8.7,9.08,794960,0
+SEMR.US,D,20250627,000000,9.055,9.15,8.835,8.92,1901073,0
+SEMR.US,D,20250630,000000,9.055,9.165,8.92,9.05,1162659,0
+SEMR.US,D,20250701,000000,8.96,9.18,8.74,9.05,766107,0
+SEMR.US,D,20250702,000000,9.08,9.14,8.8148,9.1,1096937,0
+SEMR.US,D,20250703,000000,9.1899,9.33,9.0633,9.15,567478,0
+SEMR.US,D,20250707,000000,9.08,9.17,8.97,9.04,665545,0
+SEMR.US,D,20250708,000000,9.105,9.27,8.97,8.98,1125428,0
+SEMR.US,D,20250709,000000,9,9.085,8.91,9.05,451567,0
+SEMR.US,D,20250710,000000,9,9.095,8.86,8.97,699232,0
+SEMR.US,D,20250711,000000,8.94,8.94,8.49,8.55,564059,0
+SEMR.US,D,20250714,000000,8.59,8.84,8.525,8.72,690437,0
+SEMR.US,D,20250715,000000,8.755,8.8786,8.67,8.68,668116,0
+SEMR.US,D,20250716,000000,8.74,8.795,8.6,8.79,1055346,0
+SEMR.US,D,20250717,000000,8.92,9.09,8.8,9.06,664270,0
+SEMR.US,D,20250718,000000,9.0935,9.0935,8.88,8.91,422726,0
+SEMR.US,D,20250721,000000,9,9.12,8.975,9.06,584312,0
+SEMR.US,D,20250722,000000,9.6129,10.1,9.45,9.8,2096323,0
+SEMR.US,D,20250723,000000,9.96,10.01,9.54,10,1654496,0
+SEMR.US,D,20250724,000000,9.91,9.98,9.55,9.58,1024637,0
+SEMR.US,D,20250725,000000,9.705,9.825,9.57,9.74,664023,0
+SEMR.US,D,20250728,000000,9.91,9.95,9.76,9.91,608511,0
+SEMR.US,D,20250729,000000,10,10,9.6,9.61,626494,0
+SEMR.US,D,20250730,000000,9.68,9.71,9.365,9.42,836109,0
+SEMR.US,D,20250731,000000,9.39,9.45,8.95,8.96,927189,0
+SEMR.US,D,20250801,000000,8.95,8.985,8.46,8.49,879470,0
+SEMR.US,D,20250804,000000,9.1,9.2918,8.85,9.21,2306923,0
+SEMR.US,D,20250805,000000,8.34,8.34,7.1,7.3,4037202,0
+SEMR.US,D,20250806,000000,7.34,7.62,7.25,7.6,2358127,0
+SEMR.US,D,20250807,000000,7.7,7.8295,7.45,7.48,1618528,0
+SEMR.US,D,20250808,000000,7.525,7.55,7.08,7.12,1355992,0
+SEMR.US,D,20250811,000000,7.205,7.32,7.01,7.12,1849253,0
+SEMR.US,D,20250812,000000,7.2805,7.525,7.19,7.42,1292470,0
+SEMR.US,D,20250813,000000,7.505,7.71,7.43,7.67,1090665,0
+SEMR.US,D,20250814,000000,7.425,7.52,7.28,7.42,1039566,0
+SEMR.US,D,20250815,000000,7.505,7.67,7.41,7.53,3591258,0
+SEMR.US,D,20250818,000000,7.539,7.8299,7.51,7.74,1107657,0
+SEMR.US,D,20250819,000000,7.7962,7.7962,7.56,7.73,1004551,0
+SEMR.US,D,20250820,000000,7.68,7.69,7.435,7.59,1627519,0
+SEMR.US,D,20250821,000000,7.62,7.74,7.52,7.72,940379,0
+SEMR.US,D,20250822,000000,7.77,8.01,7.74,7.91,1070059,0
+SEMR.US,D,20250825,000000,7.85,7.935,7.69,7.7,864489,0
+SEMR.US,D,20250826,000000,7.7,7.815,7.625,7.68,1185898,0
+SEMR.US,D,20250827,000000,7.76,7.87,7.71,7.86,1024342,0
+SEMR.US,D,20250828,000000,7.89,8.06,7.815,7.88,764442,0
+SEMR.US,D,20250829,000000,7.89,8.07,7.85,7.9,1054055,0
+SEMR.US,D,20250902,000000,7.74,7.8,7.615,7.68,1256848,0
+SEMR.US,D,20250903,000000,7.73,7.8,7.66,7.71,710252,0
+SEMR.US,D,20250904,000000,7.76,7.7862,7.505,7.68,866848,0
+SEMR.US,D,20250905,000000,7.71,7.885,7.595,7.72,932726,0
+SEMR.US,D,20250908,000000,7.77,7.8962,7.66,7.78,1222641,0
+SEMR.US,D,20250909,000000,7.805,7.805,7.6557,7.73,823443,0
+SEMR.US,D,20250910,000000,7.725,7.77,7.315,7.37,1797335,0
+SEMR.US,D,20250911,000000,7.42,7.61,7.4,7.6,1031767,0
+SEMR.US,D,20250912,000000,7.6,7.6,7.4,7.41,706974,0
+SEMR.US,D,20250915,000000,7.45,7.54,7.42,7.44,870122,0
+SEMR.US,D,20250916,000000,7.41,7.545,7.375,7.41,1091265,0
+SEMR.US,D,20250917,000000,7.48,7.66,7.305,7.37,1314130,0
+SEMR.US,D,20250918,000000,7.41,7.61,7.41,7.53,1037623,0
+SEMR.US,D,20250919,000000,7.6399,7.6399,7.31,7.32,2821249,0
+SEMR.US,D,20250922,000000,7.26,7.53,7.26,7.51,1101599,0
+SEMR.US,D,20250923,000000,7.53,7.55,7.35,7.36,829372,0
+SEMR.US,D,20250924,000000,7.4814,7.7,7.42,7.57,1396026,0
+SEMR.US,D,20250925,000000,7.4094,7.47,7.36,7.45,695822,0
+SEMR.US,D,20250926,000000,7.48,7.5,7.3836,7.41,595768,0
+SEMR.US,D,20250929,000000,7.47,7.4773,7.22,7.28,1043368,0
+SEMR.US,D,20250930,000000,7.305,7.32,6.97,7.08,1195200,0
+SEMR.US,D,20251001,000000,7.22,7.37,7.11,7.15,1675242,0
+SEMR.US,D,20251002,000000,7.15,7.28,7.045,7.24,1403908,0
+SEMR.US,D,20251003,000000,7.25,7.55,7.21,7.35,1313203,0
+SEMR.US,D,20251006,000000,7.4,7.71,7.2,7.43,1850341,0
+SEMR.US,D,20251007,000000,7.44,7.45,7.152,7.25,1210240,0
+SEMR.US,D,20251008,000000,7.34,7.525,7.25,7.35,991826,0
+SEMR.US,D,20251009,000000,7.31,7.445,7.185,7.41,886876,0
+SEMR.US,D,20251010,000000,7.41,7.45,7.015,7.06,1109324,0
+SEMR.US,D,20251013,000000,7.2,7.3,7.02,7.1,801988,0
+SEMR.US,D,20251014,000000,6.9711,7.27,6.91,7.18,1611808,0
+SEMR.US,D,20251015,000000,7.18,7.33,7.1,7.31,797383,0
+SEMR.US,D,20251016,000000,7.35,7.57,7.33,7.33,1007586,0
+SEMR.US,D,20251017,000000,7.26,7.38,7.1,7.18,1069814,0
+SEMR.US,D,20251020,000000,7.3,7.47,7.2982,7.38,691924,0
+SEMR.US,D,20251021,000000,7.35,7.62,7.31,7.59,913064,0
+SEMR.US,D,20251022,000000,7.5,7.68,7.4502,7.63,1041305,0
+SEMR.US,D,20251023,000000,7.59,7.71,7.525,7.65,837472,0
+SEMR.US,D,20251024,000000,7.75,7.77,7.61,7.68,937492,0
+SEMR.US,D,20251027,000000,7.78,7.815,7.705,7.78,890405,0
+SEMR.US,D,20251028,000000,7.8,7.87,7.77,7.83,921442,0
+SEMR.US,D,20251029,000000,7.75,7.77,7.315,7.32,1366908,0
+SEMR.US,D,20251030,000000,7.25,7.38,7.085,7.13,1795529,0
+SEMR.US,D,20251031,000000,7.2,7.3,7.1,7.26,1951623,0
+SEMR.US,D,20251103,000000,7.26,7.33,7.12,7.33,1049997,0
+SEMR.US,D,20251104,000000,7.202,7.31,6.99,7.08,2303654,0
+SEMR.US,D,20251105,000000,7.13,7.56,7.08,7.51,1583938,0
+SEMR.US,D,20251106,000000,7.45,8.24,6.558,7.19,3140491,0
+SEMR.US,D,20251107,000000,7,7.24,6.74,7.24,2064860,0
+SEMR.US,D,20251110,000000,7.34,7.4,7.2311,7.35,1585429,0
+SEMR.US,D,20251111,000000,7.35,7.675,7.35,7.45,1879542,0
+SEMR.US,D,20251112,000000,7.54,7.56,7.345,7.55,1208048,0
+SEMR.US,D,20251113,000000,7.48,7.615,7.31,7.31,1551660,0
+SEMR.US,D,20251114,000000,7.14,7.263,7,7.06,1292474,0
+SEMR.US,D,20251117,000000,7.02,7.09,6.74,6.75,1238587,0
+SEMR.US,D,20251118,000000,6.72,6.82,6.58,6.76,1453719,0
+SEMR.US,D,20251119,000000,11.787,11.83,11.76,11.76,43528126,0
+SEMR.US,D,20251120,000000,11.78,11.82,11.77,11.77,9039237,0
+SEMR.US,D,20251121,000000,11.79,11.8,11.77,11.78,4691279,0
+SEMR.US,D,20251124,000000,11.79,11.8,11.78,11.79,4163394,0
+SEMR.US,D,20251125,000000,11.79,11.84,11.785,11.81,2565321,0
+SEMR.US,D,20251126,000000,11.81,11.835,11.81,11.82,2456951,0
+SEMR.US,D,20251128,000000,11.81,11.83,11.81,11.83,983264,0
+SEMR.US,D,20251201,000000,11.83,11.84,11.82,11.83,1758579,0
+SEMR.US,D,20251202,000000,11.83,11.88,11.83,11.83,1695568,0
+SEMR.US,D,20251203,000000,11.83,11.85,11.825,11.84,912145,0
+SEMR.US,D,20251204,000000,11.84,11.85,11.84,11.84,1224217,0
+SEMR.US,D,20251205,000000,11.84,11.85,11.83,11.84,1422856,0
+SEMR.US,D,20251208,000000,11.85,11.85,11.84,11.84,2526852,0
+SEMR.US,D,20251209,000000,11.84,11.855,11.84,11.84,1839159,0
+SEMR.US,D,20251210,000000,11.84,11.86,11.84,11.84,1449311,0
+SEMR.US,D,20251211,000000,11.85,11.87,11.85,11.85,836195,0
+SEMR.US,D,20251212,000000,11.86,11.91,11.85,11.87,779495,0
+SEMR.US,D,20251215,000000,11.86,11.92,11.86,11.86,1103398,0
+SEMR.US,D,20251216,000000,11.86,11.92,11.85,11.86,1865072,0
+SEMR.US,D,20251217,000000,11.86,11.89,11.85,11.86,1801190,0
+SEMR.US,D,20251218,000000,11.89,11.89,11.86,11.86,1394933,0
+SEMR.US,D,20251219,000000,11.86,11.88,11.86,11.87,1360784,0
+SEMR.US,D,20251222,000000,11.87,11.87,11.85,11.86,704584,0
+SEMR.US,D,20251223,000000,11.87,11.87,11.84,11.86,846080,0
+SEMR.US,D,20251224,000000,11.87,11.87,11.85,11.85,328288,0
+SEMR.US,D,20251226,000000,11.855,11.86,11.85,11.86,353250,0
+SEMR.US,D,20251229,000000,11.855,11.87,11.85,11.86,1632144,0
+SEMR.US,D,20251230,000000,11.87,11.88,11.86,11.87,670214,0
+SEMR.US,D,20251231,000000,11.88,11.9,11.87,11.89,835305,0
+SEMR.US,D,20260102,000000,11.89,11.89,11.88,11.89,821651,0
+SEMR.US,D,20260105,000000,11.89,11.91,11.87,11.9,829717,0
+SEMR.US,D,20260106,000000,11.9,11.94,11.89,11.94,1035603,0
+SEMR.US,D,20260107,000000,11.925,11.93,11.89,11.89,5303068,0
+SEMR.US,D,20260108,000000,11.9,11.91,11.89,11.89,934277,0
+SEMR.US,D,20260109,000000,11.9,11.91,11.88,11.89,7346409,0
+SEMR.US,D,20260112,000000,11.88,11.9,11.88,11.89,6950706,0
+SEMR.US,D,20260113,000000,11.89,11.9,11.88,11.89,7194933,0
+SEMR.US,D,20260114,000000,11.885,11.9,11.88,11.88,5078331,0
+SEMR.US,D,20260115,000000,11.9,11.91,11.88,11.88,5922758,0
+SEMR.US,D,20260116,000000,11.885,11.92,11.88,11.91,2179856,0
+SEMR.US,D,20260120,000000,11.89,11.93,11.88,11.92,2474225,0
+SEMR.US,D,20260121,000000,11.905,11.91,11.9,11.91,1197475,0
+SEMR.US,D,20260122,000000,11.93,11.93,11.91,11.93,2374363,0
+SEMR.US,D,20260123,000000,11.925,11.94,11.91,11.91,1530083,0
+SEMR.US,D,20260126,000000,11.91,11.93,11.91,11.91,691432,0
+SEMR.US,D,20260127,000000,11.92,11.93,11.91,11.92,685270,0
+SEMR.US,D,20260128,000000,11.93,11.93,11.91,11.91,1094137,0
+SEMR.US,D,20260129,000000,11.92,11.92,11.9,11.91,1485477,0
+SEMR.US,D,20260130,000000,11.91,11.92,11.89,11.89,1584106,0
+SEMR.US,D,20260202,000000,11.91,11.92,11.89,11.89,2088931,0
+SEMR.US,D,20260203,000000,11.9,11.9,11.86,11.88,3526844,0
+SEMR.US,D,20260204,000000,11.88,11.9,11.835,11.87,2689702,0
+SEMR.US,D,20260205,000000,11.87,11.88,11.84,11.84,2597834,0
+SEMR.US,D,20260206,000000,11.87,11.88,11.81,11.81,3528249,0
+SEMR.US,D,20260209,000000,11.84,11.85,11.83,11.84,1003464,0
+SEMR.US,D,20260210,000000,11.85,11.875,11.83,11.84,1103923,0
+SEMR.US,D,20260211,000000,11.85,11.85,11.82,11.83,1785429,0
+SEMR.US,D,20260212,000000,11.83,11.84,11.81,11.82,2055660,0
+SEMR.US,D,20260213,000000,11.83,11.83,11.81,11.83,2287528,0
+SEMR.US,D,20260217,000000,11.82,11.83,11.81,11.81,1636027,0
+SEMR.US,D,20260218,000000,11.82,11.85,11.8,11.84,1873503,0
diff --git a/daily/us/nyse stocks/2/sftx.us.txt b/daily/us/nyse stocks/2/sftx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af854fa23f46a73c3321b7fd9709c95c44f6089d
--- /dev/null
+++ b/daily/us/nyse stocks/2/sftx.us.txt	
@@ -0,0 +1,52 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFTX.US,D,20251204,000000,25.3158,25.3158,25.3158,25.3158,6,0
+SFTX.US,D,20251205,000000,25.2964,25.2964,25.2964,25.2964,18,0
+SFTX.US,D,20251208,000000,25.42,25.42,25.3563,25.3563,102,0
+SFTX.US,D,20251209,000000,25.39,25.39,25.29,25.3239,14117798,0
+SFTX.US,D,20251210,000000,25.3306,25.6287,25.3306,25.6287,21032,0
+SFTX.US,D,20251211,000000,25.6293,25.68,25.593,25.6437,12134,0
+SFTX.US,D,20251212,000000,25.3723,25.45,25.27,25.366,32746,0
+SFTX.US,D,20251215,000000,25.46,25.51,25.39,25.4405,10123,0
+SFTX.US,D,20251216,000000,25.26,25.2915,25.1755,25.2915,24604,0
+SFTX.US,D,20251217,000000,25.27,25.27,25.0407,25.0456,18303,0
+SFTX.US,D,20251218,000000,25.27,25.37,25.195,25.2067,41033,0
+SFTX.US,D,20251219,000000,25.5101,26.37,25.48,25.48,16649,0
+SFTX.US,D,20251222,000000,25.62,26.405,25.48,25.625,34822,0
+SFTX.US,D,20251223,000000,25.7,25.795,25.635,25.7873,25473,0
+SFTX.US,D,20251224,000000,25.7,26.5,25.68,25.725,16418,0
+SFTX.US,D,20251226,000000,25.78,25.85,25.46,25.8362,15101,0
+SFTX.US,D,20251229,000000,25.67,25.675,25.56,25.6673,22927,0
+SFTX.US,D,20251230,000000,25.85,25.86,25.76,25.7827,12059,0
+SFTX.US,D,20251231,000000,25.665,25.69,25.61,25.6584,25852,0
+SFTX.US,D,20260102,000000,26.13,26.2,26.07,26.1899,12670,0
+SFTX.US,D,20260105,000000,26.42,26.55,26.42,26.496,14277,0
+SFTX.US,D,20260106,000000,26.67,26.7055,26.65,26.7055,20579,0
+SFTX.US,D,20260107,000000,26.575,26.5999,26.24,26.415,126054,0
+SFTX.US,D,20260108,000000,26.39,26.485,26.39,26.485,22022,0
+SFTX.US,D,20260109,000000,26.6,26.71,26.59,26.71,30089,0
+SFTX.US,D,20260112,000000,26.77,26.9904,26.66,26.965,38135,0
+SFTX.US,D,20260113,000000,26.94,26.98,26.58,26.9028,26482,0
+SFTX.US,D,20260114,000000,26.99,27.06,26.9,27.0421,22110,0
+SFTX.US,D,20260115,000000,27.16,27.23,26.82,27.1163,30527,0
+SFTX.US,D,20260116,000000,27.12,27.12,26.79,27.0886,24292,0
+SFTX.US,D,20260120,000000,26.51,26.845,26.36,26.6291,43835,0
+SFTX.US,D,20260121,000000,26.76,27.12,26.67,27.06,22165,0
+SFTX.US,D,20260122,000000,27.27,27.34,26.91,27.24,20901,0
+SFTX.US,D,20260123,000000,27.02,27.425,27.02,27.3925,24680,0
+SFTX.US,D,20260126,000000,27.62,27.67,27.32,27.5089,36001,0
+SFTX.US,D,20260127,000000,27.99,28.11,27.78,28.11,27228,0
+SFTX.US,D,20260128,000000,28.0463,28.13,27.97,28.13,11784,0
+SFTX.US,D,20260129,000000,28.11,28.1677,27.78,28.1677,20341,0
+SFTX.US,D,20260130,000000,27.92,27.92,27.6071,27.6071,25431,0
+SFTX.US,D,20260202,000000,27.675,27.76,27.61,27.6779,31232,0
+SFTX.US,D,20260203,000000,27.89,27.89,27.57,27.7311,21616,0
+SFTX.US,D,20260204,000000,27.711,27.74,27.4706,27.6286,25101,0
+SFTX.US,D,20260205,000000,27.46,27.51,27.25,27.282,41147,0
+SFTX.US,D,20260206,000000,27.89,27.98,27.67,27.9704,16775,0
+SFTX.US,D,20260209,000000,28.3709,28.46,28.3709,28.392,14273,0
+SFTX.US,D,20260210,000000,28.545,28.59,28.4803,28.5187,28475,0
+SFTX.US,D,20260211,000000,28.89,28.89,28.52,28.79,22312,0
+SFTX.US,D,20260212,000000,28.99,28.99,28.35,28.42,40049,0
+SFTX.US,D,20260213,000000,28.44,28.6099,28.2,28.5173,23496,0
+SFTX.US,D,20260217,000000,28.48,28.7199,28.44,28.54,41252,0
+SFTX.US,D,20260218,000000,28.8,28.95,28.72,28.72,27464,0
diff --git a/daily/us/nyse stocks/2/sgrw.us.txt b/daily/us/nyse stocks/2/sgrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..925a98c6335f8a3ab7ae812072262978850da9fb
--- /dev/null
+++ b/daily/us/nyse stocks/2/sgrw.us.txt	
@@ -0,0 +1,13 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGRW.US,D,20260115,000000,20.34,20.39,20.2934,20.2934,151519,0
+SGRW.US,D,20260116,000000,20.28,20.29,20.28,20.29,303,0
+SGRW.US,D,20260120,000000,20.24,20.24,20.17,20.1733,687,0
+SGRW.US,D,20260121,000000,20.31,20.3425,20.04,20.3425,910,0
+SGRW.US,D,20260122,000000,20.65,20.75,20.65,20.6593,723,0
+SGRW.US,D,20260128,000000,20.12,20.12,20.0594,20.0594,141,0
+SGRW.US,D,20260129,000000,19.93,19.9875,19.79,19.9875,1618,0
+SGRW.US,D,20260202,000000,19.74,19.74,19.7184,19.7184,1021,0
+SGRW.US,D,20260205,000000,18.75,18.75,18.6661,18.6661,513,0
+SGRW.US,D,20260213,000000,19.765,19.765,19.6515,19.6515,765,0
+SGRW.US,D,20260217,000000,19.637,19.7335,19.637,19.7335,215,0
+SGRW.US,D,20260218,000000,20,20.0099,20,20.0099,1315,0
diff --git a/daily/us/nyse stocks/2/shco.us.txt b/daily/us/nyse stocks/2/shco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7013242080c00d864437efd04845fd2be3c0240
--- /dev/null
+++ b/daily/us/nyse stocks/2/shco.us.txt	
@@ -0,0 +1,718 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHCO.US,D,20230321,000000,6.33,6.76,6.265,6.63,174120,0
+SHCO.US,D,20230322,000000,6.69,6.97,6.36,6.64,145833,0
+SHCO.US,D,20230323,000000,6.65,6.9,6.535,6.8,237035,0
+SHCO.US,D,20230324,000000,6.79,6.79,6.3,6.44,181917,0
+SHCO.US,D,20230327,000000,6.5,6.8,6.44,6.54,103634,0
+SHCO.US,D,20230328,000000,6.51,6.63,6.3201,6.5,95302,0
+SHCO.US,D,20230329,000000,6.6,6.7,6.2368,6.34,125891,0
+SHCO.US,D,20230330,000000,6.42,6.54,6.23,6.42,93808,0
+SHCO.US,D,20230331,000000,6.59,6.59,6.37,6.54,54904,0
+SHCO.US,D,20230403,000000,6.51,6.54,6.28,6.35,65198,0
+SHCO.US,D,20230404,000000,6.41,6.41,6,6.14,74775,0
+SHCO.US,D,20230405,000000,6.15,6.25,5.43,5.61,239399,0
+SHCO.US,D,20230406,000000,5.61,5.98,5.5,5.95,150841,0
+SHCO.US,D,20230410,000000,5.93,6.35,5.81,6.06,124047,0
+SHCO.US,D,20230411,000000,6.11,6.31,6,6.16,84912,0
+SHCO.US,D,20230412,000000,6.24,6.24,5.83,5.92,99851,0
+SHCO.US,D,20230413,000000,5.91,6.1,5.84,5.89,47375,0
+SHCO.US,D,20230414,000000,6.01,6.04,5.85,5.92,71437,0
+SHCO.US,D,20230417,000000,5.89,6.08,5.845,6.07,80130,0
+SHCO.US,D,20230418,000000,6.1,6.74,6,6.71,136434,0
+SHCO.US,D,20230419,000000,6.75,6.9,6.55,6.82,84598,0
+SHCO.US,D,20230420,000000,6.7,6.7,6.19,6.4,127767,0
+SHCO.US,D,20230421,000000,6.33,6.615,6.3,6.48,55118,0
+SHCO.US,D,20230424,000000,6.44,6.78,6.33,6.47,71498,0
+SHCO.US,D,20230425,000000,6.52,6.64,6.25,6.34,73615,0
+SHCO.US,D,20230426,000000,6.42,6.42,5.99,6.04,90652,0
+SHCO.US,D,20230427,000000,6.04,6.33,6.03,6.21,73377,0
+SHCO.US,D,20230428,000000,6.22,6.65,6.18,6.53,88738,0
+SHCO.US,D,20230501,000000,6.62,7.2886,6.545,7.13,98059,0
+SHCO.US,D,20230502,000000,7.01,7.4,7.01,7.36,144662,0
+SHCO.US,D,20230503,000000,7.26,7.51,7.25,7.46,133302,0
+SHCO.US,D,20230504,000000,7.38,7.38,6.89,7.15,106929,0
+SHCO.US,D,20230505,000000,7.15,7.68,7.06,7.09,119311,0
+SHCO.US,D,20230508,000000,7.18,7.33,7.035,7.21,71824,0
+SHCO.US,D,20230509,000000,7.21,7.41,6.98,7.19,107157,0
+SHCO.US,D,20230510,000000,7.16,7.32,7.02,7.1,112573,0
+SHCO.US,D,20230511,000000,7.13,7.53,7.08,7.43,267095,0
+SHCO.US,D,20230512,000000,7.43,7.64,6.7309,6.93,208241,0
+SHCO.US,D,20230515,000000,7.02,7.04,6.52,7.01,197328,0
+SHCO.US,D,20230516,000000,6.82,6.93,6.68,6.77,90311,0
+SHCO.US,D,20230517,000000,6.74,7.065,6.7,7,138760,0
+SHCO.US,D,20230518,000000,7.04,7.28,6.85,7.06,105720,0
+SHCO.US,D,20230519,000000,7.06,7.18,6.81,6.91,80364,0
+SHCO.US,D,20230522,000000,6.99,7.08,6.55,6.61,103120,0
+SHCO.US,D,20230523,000000,6.5,6.76,6,6.18,128086,0
+SHCO.US,D,20230524,000000,6.05,6.27,5.99,6.14,72598,0
+SHCO.US,D,20230525,000000,6.14,6.28,6,6.21,73164,0
+SHCO.US,D,20230526,000000,6.28,6.35,6.08,6.19,90628,0
+SHCO.US,D,20230530,000000,6.14,6.24,5.82,6.17,138215,0
+SHCO.US,D,20230531,000000,6.09,6.15,5.8,6.02,214617,0
+SHCO.US,D,20230601,000000,5.95,6.35,5.8284,6.14,94035,0
+SHCO.US,D,20230602,000000,6.35,6.73,6.03,6.36,102527,0
+SHCO.US,D,20230605,000000,6.25,6.25,5.98,6,74850,0
+SHCO.US,D,20230606,000000,5.93,6.12,5.93,6.02,54737,0
+SHCO.US,D,20230607,000000,6.12,6.2249,5.865,5.91,59503,0
+SHCO.US,D,20230608,000000,5.93,5.93,5.61,5.72,91514,0
+SHCO.US,D,20230609,000000,5.88,5.89,5.5,5.58,115142,0
+SHCO.US,D,20230612,000000,5.69,5.8199,5.56,5.69,134658,0
+SHCO.US,D,20230613,000000,5.7,5.94,5.58,5.85,219129,0
+SHCO.US,D,20230614,000000,5.87,6.01,5.75,5.83,258290,0
+SHCO.US,D,20230615,000000,5.75,5.86,5.21,5.28,157490,0
+SHCO.US,D,20230616,000000,5.31,5.505,4.87,5.5,488863,0
+SHCO.US,D,20230620,000000,5.49,5.55,5.275,5.54,120720,0
+SHCO.US,D,20230621,000000,5.5,6.01,5.43,5.88,130087,0
+SHCO.US,D,20230622,000000,5.8,6.11,5.72,5.99,104513,0
+SHCO.US,D,20230623,000000,5.97,6.22,5.9,6.05,69474,0
+SHCO.US,D,20230626,000000,6.06,6.44,6,6.03,160440,0
+SHCO.US,D,20230627,000000,6.01,6.43,6.01,6.2,92561,0
+SHCO.US,D,20230628,000000,6.16,6.21,5.82,5.87,92272,0
+SHCO.US,D,20230629,000000,5.9,5.98,5.02,5.44,373685,0
+SHCO.US,D,20230630,000000,5.51,5.8,5.32,5.42,116911,0
+SHCO.US,D,20230703,000000,5.45,5.51,5.34,5.37,75280,0
+SHCO.US,D,20230705,000000,5.32,5.48,5.1,5.12,158906,0
+SHCO.US,D,20230706,000000,5.11,5.35,5.01,5.05,160796,0
+SHCO.US,D,20230707,000000,5.06,5.37,5.06,5.23,115954,0
+SHCO.US,D,20230710,000000,5.25,5.38,5.19,5.24,44316,0
+SHCO.US,D,20230711,000000,5.24,5.43,5.21,5.38,70839,0
+SHCO.US,D,20230712,000000,5.38,5.68,5.36,5.41,94162,0
+SHCO.US,D,20230713,000000,5.45,5.78,5.45,5.72,72105,0
+SHCO.US,D,20230714,000000,5.69,5.69,5.33,5.4,174951,0
+SHCO.US,D,20230717,000000,5.43,5.675,5.43,5.6,104732,0
+SHCO.US,D,20230718,000000,5.6,5.77,5.45,5.6,184537,0
+SHCO.US,D,20230719,000000,5.57,5.6283,5.2,5.47,111758,0
+SHCO.US,D,20230720,000000,5.46,5.495,5.18,5.35,90717,0
+SHCO.US,D,20230721,000000,5.4,5.5191,5.25,5.4,93685,0
+SHCO.US,D,20230724,000000,5.41,5.57,5.37,5.45,86853,0
+SHCO.US,D,20230725,000000,5.5,5.65,5.38,5.5,95525,0
+SHCO.US,D,20230726,000000,5.52,5.73,5.36,5.68,98727,0
+SHCO.US,D,20230727,000000,5.72,5.83,5.57,5.65,82583,0
+SHCO.US,D,20230728,000000,5.71,5.93,5.65,5.82,105593,0
+SHCO.US,D,20230731,000000,5.85,6,5.6,5.97,130376,0
+SHCO.US,D,20230801,000000,5.83,6.23,5.76,6.22,209263,0
+SHCO.US,D,20230802,000000,6.07,6.28,6.03,6.27,70309,0
+SHCO.US,D,20230803,000000,6.28,6.33,5.95,5.97,97031,0
+SHCO.US,D,20230804,000000,6.1,6.1,5.88,6.06,79630,0
+SHCO.US,D,20230807,000000,6.16,6.37,6.03,6.22,61111,0
+SHCO.US,D,20230808,000000,6.15,6.21,5.991,6.13,75959,0
+SHCO.US,D,20230809,000000,6.12,6.21,5.94,6.16,66707,0
+SHCO.US,D,20230810,000000,6.24,6.5,5.97,6.12,181542,0
+SHCO.US,D,20230811,000000,6.51,7.2239,6.36,7.03,837031,0
+SHCO.US,D,20230814,000000,7.11,7.842,6.5907,6.85,421364,0
+SHCO.US,D,20230815,000000,6.8,7.05,6.6907,6.97,370983,0
+SHCO.US,D,20230816,000000,6.99,7.08,6.8,6.89,177345,0
+SHCO.US,D,20230817,000000,6.9,7.02,6.7607,6.98,123597,0
+SHCO.US,D,20230818,000000,6.82,6.89,6.6,6.73,75425,0
+SHCO.US,D,20230821,000000,6.75,7,6.67,6.88,83794,0
+SHCO.US,D,20230822,000000,6.93,7.09,6.8,6.98,203110,0
+SHCO.US,D,20230823,000000,6.99,7.07,6.6601,6.85,203735,0
+SHCO.US,D,20230824,000000,6.87,6.985,6.5,6.61,293575,0
+SHCO.US,D,20230825,000000,6.63,6.63,6.37,6.57,259623,0
+SHCO.US,D,20230828,000000,6.57,7.15,6.57,6.96,104771,0
+SHCO.US,D,20230829,000000,6.92,7.01,6.85,6.89,120937,0
+SHCO.US,D,20230830,000000,6.86,6.86,6.6,6.8,409104,0
+SHCO.US,D,20230831,000000,6.8,6.8,6.5,6.8,281886,0
+SHCO.US,D,20230901,000000,6.79,7.13,6.62,7.08,637545,0
+SHCO.US,D,20230905,000000,7.1,7.41,6.74,7.29,365568,0
+SHCO.US,D,20230906,000000,7.4,7.96,7.35,7.52,450602,0
+SHCO.US,D,20230907,000000,7.52,7.65,7.267,7.56,320654,0
+SHCO.US,D,20230908,000000,7.56,8.11,7.56,7.81,446098,0
+SHCO.US,D,20230911,000000,7.8,7.83,7.14,7.43,721185,0
+SHCO.US,D,20230912,000000,7.55,7.65,7.23,7.25,390649,0
+SHCO.US,D,20230913,000000,7.14,7.39,7.04,7.27,210529,0
+SHCO.US,D,20230914,000000,7.28,7.29,6.96,7.19,176860,0
+SHCO.US,D,20230915,000000,7.18,7.44,7.09,7.1,309978,0
+SHCO.US,D,20230918,000000,7.1,7.57,7.075,7.45,125736,0
+SHCO.US,D,20230919,000000,7.41,7.49,7.15,7.25,129024,0
+SHCO.US,D,20230920,000000,7.45,7.45,7.07,7.14,216837,0
+SHCO.US,D,20230921,000000,7.13,7.33,7.06,7.26,243600,0
+SHCO.US,D,20230922,000000,7.25,7.25,6.49,6.51,270664,0
+SHCO.US,D,20230925,000000,6.51,6.99,6.47,6.93,344326,0
+SHCO.US,D,20230926,000000,6.87,6.93,6.61,6.71,296532,0
+SHCO.US,D,20230927,000000,6.74,6.93,6.63,6.63,484684,0
+SHCO.US,D,20230928,000000,6.59,7.05,6.56,6.73,723515,0
+SHCO.US,D,20230929,000000,6.76,7.02,6.73,6.93,255086,0
+SHCO.US,D,20231002,000000,6.92,6.95,6.61,6.84,405521,0
+SHCO.US,D,20231003,000000,6.8,6.93,6.56,6.58,241166,0
+SHCO.US,D,20231004,000000,6.71,6.96,6.5,6.94,290705,0
+SHCO.US,D,20231005,000000,6.92,6.97,6.6,6.6,283770,0
+SHCO.US,D,20231006,000000,6.51,7.02,6.47,6.97,340611,0
+SHCO.US,D,20231009,000000,6.9,6.97,6.51,6.59,490676,0
+SHCO.US,D,20231010,000000,6.62,6.89,6.535,6.81,436670,0
+SHCO.US,D,20231011,000000,6.84,7.27,6.8,7.26,282292,0
+SHCO.US,D,20231012,000000,7.29,7.44,7.05,7.09,257405,0
+SHCO.US,D,20231013,000000,7.09,7.31,6.92,7.23,212542,0
+SHCO.US,D,20231016,000000,7.35,7.56,7.25,7.51,196504,0
+SHCO.US,D,20231017,000000,7.49,7.65,7.38,7.43,194796,0
+SHCO.US,D,20231018,000000,7.33,7.45,7.15,7.33,192287,0
+SHCO.US,D,20231019,000000,7.34,7.43,7.125,7.21,166093,0
+SHCO.US,D,20231020,000000,7.14,7.35,7.14,7.22,146753,0
+SHCO.US,D,20231023,000000,7.23,7.71,7.23,7.48,313821,0
+SHCO.US,D,20231024,000000,7.53,8.03,7.49,7.5,375575,0
+SHCO.US,D,20231025,000000,7.5,7.62,7.13,7.18,180896,0
+SHCO.US,D,20231026,000000,7.17,7.41,7,7.19,161685,0
+SHCO.US,D,20231027,000000,7.21,7.375,6.94,6.96,195647,0
+SHCO.US,D,20231030,000000,7.01,7.24,6.96,7.24,167729,0
+SHCO.US,D,20231031,000000,7.29,7.29,7.1,7.2,142915,0
+SHCO.US,D,20231101,000000,7.18,7.2487,6.855,6.92,217001,0
+SHCO.US,D,20231102,000000,6.98,7.59,6.98,7.5,240327,0
+SHCO.US,D,20231103,000000,7.5,8,7.43,7.99,220561,0
+SHCO.US,D,20231106,000000,8,8,7.58,7.71,252624,0
+SHCO.US,D,20231107,000000,7.7,8.2109,7.7,8.19,484551,0
+SHCO.US,D,20231108,000000,8.19,8.4847,8.15,8.19,307013,0
+SHCO.US,D,20231109,000000,8.31,8.48,8.12,8.15,201998,0
+SHCO.US,D,20231110,000000,7.38,7.44,6.42,6.43,1204833,0
+SHCO.US,D,20231113,000000,6.61,6.63,5.86,6.09,839673,0
+SHCO.US,D,20231114,000000,6.2,6.99,6.2,6.97,368625,0
+SHCO.US,D,20231115,000000,6.95,7.52,6.95,7.31,373291,0
+SHCO.US,D,20231116,000000,7.28,7.28,6.84,6.88,141484,0
+SHCO.US,D,20231117,000000,6.9,6.9531,6.72,6.77,107856,0
+SHCO.US,D,20231120,000000,6.74,7.12,6.74,6.96,190236,0
+SHCO.US,D,20231121,000000,6.97,6.97,6.42,6.49,246633,0
+SHCO.US,D,20231122,000000,6.54,6.638,6.36,6.49,132182,0
+SHCO.US,D,20231124,000000,6.42,6.65,6.38,6.57,61611,0
+SHCO.US,D,20231127,000000,6.55,6.58,6.4,6.41,85313,0
+SHCO.US,D,20231128,000000,6.38,6.49,6.27,6.46,124447,0
+SHCO.US,D,20231129,000000,6.49,6.7,6.42,6.44,97373,0
+SHCO.US,D,20231130,000000,6.45,6.45,6.28,6.29,136041,0
+SHCO.US,D,20231201,000000,6.3,6.7,6.3,6.69,149734,0
+SHCO.US,D,20231204,000000,6.67,6.83,6.54,6.6,123528,0
+SHCO.US,D,20231205,000000,6.55,6.55,6.36,6.45,99434,0
+SHCO.US,D,20231206,000000,6.56,6.6101,6.31,6.34,78971,0
+SHCO.US,D,20231207,000000,6.4,6.4,6.22,6.29,80144,0
+SHCO.US,D,20231208,000000,6.29,6.44,6.29,6.33,94774,0
+SHCO.US,D,20231211,000000,6.32,6.45,6.26,6.42,97632,0
+SHCO.US,D,20231212,000000,6.79,6.79,6.385,6.63,135504,0
+SHCO.US,D,20231213,000000,6.6,6.9,6.39,6.9,111950,0
+SHCO.US,D,20231214,000000,6.96,7.5,6.96,7.5,319305,0
+SHCO.US,D,20231215,000000,7.52,7.53,7.16,7.25,168747,0
+SHCO.US,D,20231218,000000,7.25,7.44,7.185,7.44,114922,0
+SHCO.US,D,20231219,000000,7.48,7.67,7.34,7.67,134020,0
+SHCO.US,D,20231220,000000,7.59,7.59,7.28,7.32,191571,0
+SHCO.US,D,20231221,000000,7.33,7.33,7.17,7.24,72800,0
+SHCO.US,D,20231222,000000,7.32,7.36,7.23,7.31,79420,0
+SHCO.US,D,20231226,000000,7.35,7.44,7.25,7.44,75909,0
+SHCO.US,D,20231227,000000,7.5,7.515,7.34,7.49,93748,0
+SHCO.US,D,20231228,000000,7.47,7.55,7.3,7.39,100024,0
+SHCO.US,D,20231229,000000,7.34,7.41,7.09,7.12,117740,0
+SHCO.US,D,20240102,000000,7.04,7.1,6.615,6.72,158734,0
+SHCO.US,D,20240103,000000,6.6,6.68,6.4,6.62,136765,0
+SHCO.US,D,20240104,000000,6.56,6.65,6.42,6.44,106289,0
+SHCO.US,D,20240105,000000,6.42,6.67,6.31,6.53,114398,0
+SHCO.US,D,20240108,000000,6.54,6.75,6.48,6.74,71973,0
+SHCO.US,D,20240109,000000,6.64,6.645,6.52,6.6,79917,0
+SHCO.US,D,20240110,000000,6.56,6.645,6.45,6.63,69563,0
+SHCO.US,D,20240111,000000,6.6,6.82,6.51,6.75,169769,0
+SHCO.US,D,20240112,000000,6.77,6.77,6.54,6.68,100187,0
+SHCO.US,D,20240116,000000,6.58,6.62,6.49,6.6,85656,0
+SHCO.US,D,20240117,000000,6.48,6.54,6.31,6.34,64095,0
+SHCO.US,D,20240118,000000,6.45,6.45,6.18,6.42,141368,0
+SHCO.US,D,20240119,000000,6.42,6.42,6.1,6.37,125894,0
+SHCO.US,D,20240122,000000,6.47,6.5025,6.33,6.38,94694,0
+SHCO.US,D,20240123,000000,6.45,6.6077,6.44,6.47,56595,0
+SHCO.US,D,20240124,000000,6.54,6.54,6.195,6.25,94485,0
+SHCO.US,D,20240125,000000,6.37,6.37,6.1821,6.34,67505,0
+SHCO.US,D,20240126,000000,6.37,6.37,6.18,6.2,46738,0
+SHCO.US,D,20240129,000000,6.19,6.36,6.14,6.34,55829,0
+SHCO.US,D,20240130,000000,6.29,6.43,6.12,6.34,128688,0
+SHCO.US,D,20240131,000000,6.33,6.44,6.13,6.15,98021,0
+SHCO.US,D,20240201,000000,6.22,6.3,6.12,6.25,68866,0
+SHCO.US,D,20240202,000000,6.15,6.3,6.04,6.2,111025,0
+SHCO.US,D,20240205,000000,6.4,6.58,6.35,6.54,139462,0
+SHCO.US,D,20240206,000000,6.55,6.6098,6.16,6.18,336707,0
+SHCO.US,D,20240207,000000,5.95,6.1499,4.35,5,2202462,0
+SHCO.US,D,20240208,000000,5.25,5.295,4.66,5,929109,0
+SHCO.US,D,20240209,000000,5.73,6.015,5.5,5.63,1636757,0
+SHCO.US,D,20240212,000000,5.6,6.31,5.6,6.24,833748,0
+SHCO.US,D,20240213,000000,5.97,5.99,5.68,5.71,249800,0
+SHCO.US,D,20240214,000000,5.79,5.89,5.66,5.81,168622,0
+SHCO.US,D,20240215,000000,5.87,5.91,5.63,5.74,243050,0
+SHCO.US,D,20240216,000000,5.69,5.885,5.6,5.73,128618,0
+SHCO.US,D,20240220,000000,5.71,5.79,5.4,5.55,182375,0
+SHCO.US,D,20240221,000000,5.55,5.63,5.4673,5.57,97334,0
+SHCO.US,D,20240222,000000,5.6,5.7843,5.6,5.68,93593,0
+SHCO.US,D,20240223,000000,5.67,5.67,5.52,5.53,137776,0
+SHCO.US,D,20240226,000000,5.5,5.74,5.44,5.71,213861,0
+SHCO.US,D,20240227,000000,5.77,5.8,5.46,5.52,267057,0
+SHCO.US,D,20240228,000000,5.48,5.78,5.45,5.66,354081,0
+SHCO.US,D,20240229,000000,5.7,5.99,5.62,5.82,337478,0
+SHCO.US,D,20240301,000000,5.8,6.01,5.78,5.97,135604,0
+SHCO.US,D,20240304,000000,6.01,6.35,5.8425,6.05,264182,0
+SHCO.US,D,20240305,000000,6,6.06,5.72,5.88,246603,0
+SHCO.US,D,20240306,000000,5.95,6.02,5.83,5.89,68856,0
+SHCO.US,D,20240307,000000,5.89,5.98,5.82,5.92,64592,0
+SHCO.US,D,20240308,000000,5.95,6.12,5.93,6.03,80737,0
+SHCO.US,D,20240311,000000,6.03,6.14,5.86,5.96,64724,0
+SHCO.US,D,20240312,000000,5.98,6.06,5.825,5.94,131901,0
+SHCO.US,D,20240313,000000,5.94,6.02,5.87,5.95,82825,0
+SHCO.US,D,20240314,000000,5.95,5.96,5.63,5.75,170734,0
+SHCO.US,D,20240315,000000,5.31,5.38,4.9001,4.97,515775,0
+SHCO.US,D,20240318,000000,5.09,6.34,5.09,6.01,1345747,0
+SHCO.US,D,20240319,000000,5.95,6.26,5.82,6.13,476739,0
+SHCO.US,D,20240320,000000,6,6.13,5.95,6.04,219728,0
+SHCO.US,D,20240321,000000,6.11,6.174,5.97,5.99,188318,0
+SHCO.US,D,20240322,000000,5.99,6.19,5.99,6.05,200031,0
+SHCO.US,D,20240325,000000,6.05,6.21,6.0049,6.04,106204,0
+SHCO.US,D,20240326,000000,6.07,6.0878,5.87,5.97,157461,0
+SHCO.US,D,20240327,000000,5.99,5.995,5.76,5.97,377205,0
+SHCO.US,D,20240328,000000,6.02,6.06,5.55,5.67,254939,0
+SHCO.US,D,20240401,000000,5.75,5.925,5.69,5.81,115782,0
+SHCO.US,D,20240402,000000,5.7,5.75,5.48,5.59,230027,0
+SHCO.US,D,20240403,000000,5.56,5.725,5.55,5.67,121166,0
+SHCO.US,D,20240404,000000,5.73,5.8798,5.46,5.5,170034,0
+SHCO.US,D,20240405,000000,5.51,5.76,5.48,5.75,146769,0
+SHCO.US,D,20240408,000000,5.78,5.86,5.63,5.76,119184,0
+SHCO.US,D,20240409,000000,5.76,5.84,5.61,5.82,234389,0
+SHCO.US,D,20240410,000000,5.7,5.71,5.52,5.64,189271,0
+SHCO.US,D,20240411,000000,5.63,5.78,5.48,5.68,131422,0
+SHCO.US,D,20240412,000000,5.69,5.725,5.36,5.45,170262,0
+SHCO.US,D,20240415,000000,5.5,5.6,5.4,5.48,222047,0
+SHCO.US,D,20240416,000000,5.5,5.5081,5.26,5.47,192048,0
+SHCO.US,D,20240417,000000,5.53,5.6299,5.44,5.49,122214,0
+SHCO.US,D,20240418,000000,5.5,5.5299,5.27,5.36,180922,0
+SHCO.US,D,20240419,000000,5.34,5.4,5.2,5.3,142322,0
+SHCO.US,D,20240422,000000,5.33,5.38,5.17,5.29,101006,0
+SHCO.US,D,20240423,000000,5.3,5.39,5.14,5.33,110936,0
+SHCO.US,D,20240424,000000,5.37,5.54,5.28,5.51,127023,0
+SHCO.US,D,20240425,000000,5.43,5.77,5.3901,5.74,139723,0
+SHCO.US,D,20240426,000000,5.76,5.82,5.56,5.66,149804,0
+SHCO.US,D,20240429,000000,5.68,5.831,5.6,5.6,91678,0
+SHCO.US,D,20240430,000000,5.55,5.62,5.17,5.21,292434,0
+SHCO.US,D,20240501,000000,5.16,5.25,4.94,5.16,242604,0
+SHCO.US,D,20240502,000000,5.26,5.35,5.05,5.29,77056,0
+SHCO.US,D,20240503,000000,5.37,5.3973,5.08,5.17,163167,0
+SHCO.US,D,20240506,000000,5.16,5.31,5.11,5.18,84656,0
+SHCO.US,D,20240507,000000,5.2,5.3391,5.08,5.15,92044,0
+SHCO.US,D,20240508,000000,5.09,5.14,5,5.05,352881,0
+SHCO.US,D,20240509,000000,5.01,5.26,5.01,5.13,190350,0
+SHCO.US,D,20240510,000000,5.25,5.39,5,5.27,209506,0
+SHCO.US,D,20240513,000000,5.31,5.72,5.16,5.67,1011645,0
+SHCO.US,D,20240514,000000,5.67,5.99,5.67,5.87,185880,0
+SHCO.US,D,20240515,000000,5.95,5.95,5.52,5.54,165024,0
+SHCO.US,D,20240516,000000,5.52,5.585,5.32,5.33,123309,0
+SHCO.US,D,20240517,000000,5.34,5.42,5.19,5.21,107782,0
+SHCO.US,D,20240520,000000,5.19,5.4,5.19,5.28,88855,0
+SHCO.US,D,20240521,000000,5.25,5.4,5.21,5.25,194212,0
+SHCO.US,D,20240522,000000,5.25,5.3099,5.12,5.18,175069,0
+SHCO.US,D,20240523,000000,5.2,5.275,5.08,5.11,189559,0
+SHCO.US,D,20240524,000000,5.17,5.3625,5.1,5.34,242638,0
+SHCO.US,D,20240528,000000,5.34,5.37,5.225,5.24,243493,0
+SHCO.US,D,20240529,000000,5.2,5.235,5.1,5.12,191227,0
+SHCO.US,D,20240530,000000,5.24,5.42,5.11,5.33,124848,0
+SHCO.US,D,20240531,000000,5.18,5.4,5.1,5.12,280034,0
+SHCO.US,D,20240603,000000,5.19,5.23,5,5.06,301015,0
+SHCO.US,D,20240604,000000,5.02,5.33,5,5.23,226469,0
+SHCO.US,D,20240605,000000,5.26,5.33,5.14,5.26,188355,0
+SHCO.US,D,20240606,000000,5.24,5.32,5.05,5.05,235060,0
+SHCO.US,D,20240607,000000,5.01,5.11,5,5.1,302898,0
+SHCO.US,D,20240610,000000,5.05,5.08,5,5.01,167868,0
+SHCO.US,D,20240611,000000,5.01,5.155,5,5.08,145787,0
+SHCO.US,D,20240612,000000,5.16,5.49,5.16,5.34,188584,0
+SHCO.US,D,20240613,000000,5.29,5.47,5.23,5.4,165613,0
+SHCO.US,D,20240614,000000,5.32,5.4,5.25,5.25,144364,0
+SHCO.US,D,20240617,000000,5.24,5.55,5.19,5.42,185571,0
+SHCO.US,D,20240618,000000,5.41,5.52,5.34,5.39,247956,0
+SHCO.US,D,20240620,000000,5.36,5.54,5.17,5.31,352529,0
+SHCO.US,D,20240621,000000,5.38,5.38,4.83,5.05,754289,0
+SHCO.US,D,20240624,000000,5.01,5.275,5,5.09,253136,0
+SHCO.US,D,20240625,000000,5.09,5.28,5.04,5.25,141685,0
+SHCO.US,D,20240626,000000,5.22,5.325,5.16,5.26,137827,0
+SHCO.US,D,20240627,000000,5.27,5.38,5.17,5.29,138963,0
+SHCO.US,D,20240628,000000,5.3,5.3669,5.24,5.31,193323,0
+SHCO.US,D,20240701,000000,5.35,5.44,5.24,5.27,143515,0
+SHCO.US,D,20240702,000000,5.27,5.53,5.22,5.46,171564,0
+SHCO.US,D,20240703,000000,5.56,5.89,5.5135,5.59,178932,0
+SHCO.US,D,20240705,000000,5.59,5.92,5.59,5.86,187104,0
+SHCO.US,D,20240708,000000,5.85,6,5.85,5.95,231220,0
+SHCO.US,D,20240709,000000,5.93,5.97,5.75,5.78,219127,0
+SHCO.US,D,20240710,000000,5.83,5.87,5.67,5.79,199345,0
+SHCO.US,D,20240711,000000,5.88,5.94,5.802,5.86,149076,0
+SHCO.US,D,20240712,000000,5.91,5.91,5.84,5.87,103847,0
+SHCO.US,D,20240715,000000,5.96,6.09,5.88,6.07,158999,0
+SHCO.US,D,20240716,000000,6.09,6.17,6.035,6.12,146063,0
+SHCO.US,D,20240717,000000,6.03,6.15,5.93,5.98,227688,0
+SHCO.US,D,20240718,000000,5.98,6.08,5.94,5.96,78350,0
+SHCO.US,D,20240719,000000,5.91,5.91,5.68,5.71,152143,0
+SHCO.US,D,20240722,000000,5.71,5.71,5.56,5.59,251046,0
+SHCO.US,D,20240723,000000,5.55,5.77,5.53,5.63,204141,0
+SHCO.US,D,20240724,000000,5.57,5.68,5.31,5.33,180591,0
+SHCO.US,D,20240725,000000,5.31,5.32,5.07,5.11,238953,0
+SHCO.US,D,20240726,000000,5.18,5.24,5.02,5.18,207151,0
+SHCO.US,D,20240729,000000,5.18,5.32,5.08,5.18,176262,0
+SHCO.US,D,20240730,000000,5.05,5.135,4.88,4.9,279158,0
+SHCO.US,D,20240731,000000,4.96,5.14,4.77,5.01,296631,0
+SHCO.US,D,20240801,000000,4.99,4.99,4.53,4.56,305913,0
+SHCO.US,D,20240802,000000,4.5,4.77,4.45,4.64,314354,0
+SHCO.US,D,20240805,000000,4.43,5.11,4.43,4.91,580053,0
+SHCO.US,D,20240806,000000,4.91,4.91,4.61,4.61,170534,0
+SHCO.US,D,20240807,000000,4.69,4.81,4.55,4.55,197727,0
+SHCO.US,D,20240808,000000,4.56,4.88,4.52,4.85,332769,0
+SHCO.US,D,20240809,000000,4.87,5.2,4.78,5.03,209778,0
+SHCO.US,D,20240812,000000,4.99,5.06,4.85,4.91,218522,0
+SHCO.US,D,20240813,000000,5,5.615,5,5.59,326280,0
+SHCO.US,D,20240814,000000,5.63,5.67,5.39,5.57,181865,0
+SHCO.US,D,20240815,000000,5.65,5.78,5.54,5.76,388859,0
+SHCO.US,D,20240816,000000,5.75,5.79,5.53,5.62,271276,0
+SHCO.US,D,20240819,000000,5.66,5.72,5.58,5.66,277464,0
+SHCO.US,D,20240820,000000,5.68,5.93,5.6158,5.89,258531,0
+SHCO.US,D,20240821,000000,5.89,6.0025,5.82,5.94,229139,0
+SHCO.US,D,20240822,000000,5.93,6.03,5.915,5.99,172452,0
+SHCO.US,D,20240823,000000,5.99,6.18,5.92,5.99,192685,0
+SHCO.US,D,20240826,000000,6.05,6.31,6.01,6.19,212109,0
+SHCO.US,D,20240827,000000,6.15,6.25,6.03,6.25,296023,0
+SHCO.US,D,20240828,000000,6.22,6.38,6.2,6.33,271015,0
+SHCO.US,D,20240829,000000,6.33,6.43,6.1,6.21,176569,0
+SHCO.US,D,20240830,000000,6.3,6.49,6.23,6.29,385117,0
+SHCO.US,D,20240903,000000,6.2,6.2,5.38,5.6,382179,0
+SHCO.US,D,20240904,000000,5.49,5.68,5.365,5.51,120738,0
+SHCO.US,D,20240905,000000,5.49,5.605,5.37,5.58,152396,0
+SHCO.US,D,20240906,000000,5.59,5.9,5.59,5.88,208101,0
+SHCO.US,D,20240909,000000,5.87,5.89,5.38,5.44,143647,0
+SHCO.US,D,20240910,000000,5.43,5.43,5.07,5.36,128805,0
+SHCO.US,D,20240911,000000,5.35,5.49,5.19,5.46,113735,0
+SHCO.US,D,20240912,000000,5.44,5.45,5.33,5.37,93553,0
+SHCO.US,D,20240913,000000,5.41,5.62,5.335,5.37,132425,0
+SHCO.US,D,20240916,000000,5.33,5.4,5.26,5.31,84968,0
+SHCO.US,D,20240917,000000,5.34,5.445,5.22,5.24,74429,0
+SHCO.US,D,20240918,000000,5.29,5.34,5.16,5.17,92869,0
+SHCO.US,D,20240919,000000,5.31,5.33,5.19,5.27,91660,0
+SHCO.US,D,20240920,000000,5.24,5.31,5.06,5.12,216712,0
+SHCO.US,D,20240923,000000,5.11,5.23,5.02,5.08,97311,0
+SHCO.US,D,20240924,000000,5.09,5.25,5.05,5.16,96030,0
+SHCO.US,D,20240925,000000,5.18,5.18,4.83,4.87,165813,0
+SHCO.US,D,20240926,000000,4.95,5.1,4.89,4.92,133439,0
+SHCO.US,D,20240927,000000,5,5.4,4.98,5.39,148600,0
+SHCO.US,D,20240930,000000,5.376,5.39,5.07,5.1,115218,0
+SHCO.US,D,20241001,000000,5.12,5.16,4.98,5,125475,0
+SHCO.US,D,20241002,000000,4.98,5.13,4.98,5.11,50357,0
+SHCO.US,D,20241003,000000,5.08,5.19,5.06,5.15,80989,0
+SHCO.US,D,20241004,000000,5.2,5.34,5.19,5.29,82986,0
+SHCO.US,D,20241007,000000,5.34,5.34,5.12,5.24,72068,0
+SHCO.US,D,20241008,000000,5.21,5.31,5.07,5.07,47709,0
+SHCO.US,D,20241009,000000,5.02,5.19,5.01,5.06,87180,0
+SHCO.US,D,20241010,000000,4.99,5.17,4.95,5.14,75837,0
+SHCO.US,D,20241011,000000,5.14,5.235,5.05,5.07,112984,0
+SHCO.US,D,20241014,000000,5.05,5.315,4.9814,5.31,84264,0
+SHCO.US,D,20241015,000000,5.31,5.46,5.25,5.39,90753,0
+SHCO.US,D,20241016,000000,5.42,5.57,5.3501,5.56,97981,0
+SHCO.US,D,20241017,000000,5.58,5.64,5.38,5.4,95104,0
+SHCO.US,D,20241018,000000,5.41,5.56,5.349,5.46,138805,0
+SHCO.US,D,20241021,000000,5.46,5.5399,5.35,5.42,79604,0
+SHCO.US,D,20241022,000000,5.37,5.57,5.35,5.51,147740,0
+SHCO.US,D,20241023,000000,5.49,5.515,5.17,5.19,114184,0
+SHCO.US,D,20241024,000000,5.18,5.33,5.175,5.29,82241,0
+SHCO.US,D,20241025,000000,5.29,5.45,5.2618,5.3,56814,0
+SHCO.US,D,20241028,000000,5.45,5.5,5.29,5.33,79812,0
+SHCO.US,D,20241029,000000,5.38,5.44,5.34,5.37,44370,0
+SHCO.US,D,20241030,000000,5.41,5.49,5.31,5.39,42089,0
+SHCO.US,D,20241031,000000,5.41,5.41,5.2,5.31,82012,0
+SHCO.US,D,20241101,000000,5.3,5.44,5.22,5.4,65663,0
+SHCO.US,D,20241104,000000,5.33,5.405,5.28,5.34,121632,0
+SHCO.US,D,20241105,000000,5.31,5.43,5.26,5.38,155310,0
+SHCO.US,D,20241106,000000,5.51,5.6,5.38,5.54,112585,0
+SHCO.US,D,20241107,000000,5.53,5.5699,5.44,5.52,86101,0
+SHCO.US,D,20241108,000000,5.49,5.608,5.38,5.45,107569,0
+SHCO.US,D,20241111,000000,5.485,5.5,5.33,5.45,61041,0
+SHCO.US,D,20241112,000000,5.39,5.43,5.25,5.32,78382,0
+SHCO.US,D,20241113,000000,5.3104,5.42,5.28,5.41,85527,0
+SHCO.US,D,20241114,000000,5.4,5.5,5.25,5.39,85283,0
+SHCO.US,D,20241115,000000,5.39,5.41,5.08,5.13,152648,0
+SHCO.US,D,20241118,000000,5.14,5.15,4.9,5.05,112147,0
+SHCO.US,D,20241119,000000,5.09,5.1,4.88,4.93,94095,0
+SHCO.US,D,20241120,000000,4.91,4.94,4.76,4.76,52069,0
+SHCO.US,D,20241121,000000,4.8,5.08,4.73,5.06,69035,0
+SHCO.US,D,20241122,000000,4.97,5.16,4.97,5.04,83580,0
+SHCO.US,D,20241125,000000,4.92,5.1399,4.905,5.01,122240,0
+SHCO.US,D,20241126,000000,4.94,5.07,4.8,4.81,153856,0
+SHCO.US,D,20241127,000000,4.95,5.13,4.795,5.03,148460,0
+SHCO.US,D,20241129,000000,5.04,5.15,5,5,40050,0
+SHCO.US,D,20241202,000000,5.005,5.105,4.95,5.04,68282,0
+SHCO.US,D,20241203,000000,4.94,5.07,4.93,5.04,57725,0
+SHCO.US,D,20241204,000000,4.98,5.08,4.96,5.02,72644,0
+SHCO.US,D,20241205,000000,5.03,5.0799,4.742,4.75,198284,0
+SHCO.US,D,20241206,000000,4.86,4.9299,4.74,4.82,130337,0
+SHCO.US,D,20241209,000000,4.76,4.87,4.63,4.71,217132,0
+SHCO.US,D,20241210,000000,4.67,4.89,4.6,4.86,198669,0
+SHCO.US,D,20241211,000000,4.84,5.005,4.75,4.97,215017,0
+SHCO.US,D,20241212,000000,4.88,5.06,4.88,4.99,70214,0
+SHCO.US,D,20241213,000000,4.99,5.04,4.87,4.96,66560,0
+SHCO.US,D,20241216,000000,4.87,5.08,4.86,5.04,89249,0
+SHCO.US,D,20241217,000000,4.98,5.1482,4.98,5.05,138979,0
+SHCO.US,D,20241218,000000,5.0571,5.15,4.87,4.91,169290,0
+SHCO.US,D,20241219,000000,7.89,8.09,7.19,7.22,9245675,0
+SHCO.US,D,20241220,000000,7.275,7.84,6.82,7.07,1542067,0
+SHCO.US,D,20241223,000000,7.205,7.7,7.15,7.49,606391,0
+SHCO.US,D,20241224,000000,7.475,7.525,7.09,7.17,363846,0
+SHCO.US,D,20241226,000000,7.11,7.55,6.8501,7.47,1254775,0
+SHCO.US,D,20241227,000000,7.32,7.84,7.18,7.59,384033,0
+SHCO.US,D,20241230,000000,7.53,7.7,7.43,7.5,160357,0
+SHCO.US,D,20241231,000000,7.52,7.62,7.39,7.45,123815,0
+SHCO.US,D,20250102,000000,7.4,7.55,7.01,7.4,199207,0
+SHCO.US,D,20250103,000000,7.41,7.55,7.28,7.44,153853,0
+SHCO.US,D,20250106,000000,7.41,7.65,7.4,7.62,206498,0
+SHCO.US,D,20250107,000000,7.7,7.7072,7.5408,7.66,169792,0
+SHCO.US,D,20250108,000000,7.6,7.71,7.53,7.64,234720,0
+SHCO.US,D,20250110,000000,7.565,7.7,7.52,7.66,315756,0
+SHCO.US,D,20250113,000000,7.59,7.81,7.564,7.77,210684,0
+SHCO.US,D,20250114,000000,7.74,8,7.3,7.65,2067323,0
+SHCO.US,D,20250115,000000,7.685,7.915,7.51,7.76,121379,0
+SHCO.US,D,20250116,000000,7.765,7.81,7.49,7.64,185939,0
+SHCO.US,D,20250117,000000,7.62,7.77,7.4,7.53,781839,0
+SHCO.US,D,20250121,000000,7.628,7.8,7.45,7.79,185353,0
+SHCO.US,D,20250122,000000,7.775,7.805,7.6,7.73,2456998,0
+SHCO.US,D,20250123,000000,7.684,7.69,7.47,7.56,420675,0
+SHCO.US,D,20250124,000000,7.554,7.75,7.5,7.68,312011,0
+SHCO.US,D,20250127,000000,7.56,7.72,7.42,7.45,548855,0
+SHCO.US,D,20250128,000000,7.37,7.54,7.3301,7.37,200370,0
+SHCO.US,D,20250129,000000,7.77,8.47,7.615,8.29,3692733,0
+SHCO.US,D,20250130,000000,8.34,8.34,7.9,7.98,883105,0
+SHCO.US,D,20250131,000000,7.85,8.17,7.8,7.87,424024,0
+SHCO.US,D,20250203,000000,7.99,7.99,7.71,7.73,503919,0
+SHCO.US,D,20250204,000000,7.7,7.86,7.5815,7.64,484107,0
+SHCO.US,D,20250205,000000,7.75,7.775,7.55,7.59,494058,0
+SHCO.US,D,20250206,000000,7.56,7.8,7.56,7.77,481101,0
+SHCO.US,D,20250207,000000,7.7,7.85,7.54,7.79,429843,0
+SHCO.US,D,20250210,000000,7.76,7.97,7.75,7.9,239175,0
+SHCO.US,D,20250211,000000,7.85,7.965,7.7734,7.86,190652,0
+SHCO.US,D,20250212,000000,7.79,7.98,7.71,7.91,264767,0
+SHCO.US,D,20250213,000000,7.9,7.96,7.76,7.92,138051,0
+SHCO.US,D,20250214,000000,7.848,7.925,7.84,7.88,146179,0
+SHCO.US,D,20250218,000000,7.76,7.965,7.75,7.77,294321,0
+SHCO.US,D,20250219,000000,7.75,7.82,7.7,7.78,225145,0
+SHCO.US,D,20250220,000000,7.7501,7.83,7.63,7.69,334312,0
+SHCO.US,D,20250221,000000,7.64,7.72,7.55,7.59,409721,0
+SHCO.US,D,20250224,000000,7.53,7.63,7.42,7.58,195248,0
+SHCO.US,D,20250225,000000,7.595,7.635,7.49,7.56,138950,0
+SHCO.US,D,20250226,000000,7.543,7.65,7.425,7.46,155155,0
+SHCO.US,D,20250227,000000,7.515,7.53,7.265,7.29,309868,0
+SHCO.US,D,20250228,000000,7.26,7.39,6.84,7.04,1066168,0
+SHCO.US,D,20250303,000000,7.03,7.06,6.55,6.6,641240,0
+SHCO.US,D,20250304,000000,6.61,6.61,6.2,6.34,706574,0
+SHCO.US,D,20250305,000000,6.44,6.6,6.34,6.56,205033,0
+SHCO.US,D,20250306,000000,6.4738,6.7,6.3452,6.41,195380,0
+SHCO.US,D,20250307,000000,6.47,6.505,6.37,6.41,406480,0
+SHCO.US,D,20250310,000000,6.21,6.44,6,6.06,493124,0
+SHCO.US,D,20250311,000000,6.0159,6.08,5.83,5.87,491864,0
+SHCO.US,D,20250312,000000,5.919,5.95,5.44,5.48,682712,0
+SHCO.US,D,20250313,000000,5.51,5.58,5.15,5.19,584505,0
+SHCO.US,D,20250314,000000,5.325,6.03,5.28,5.94,737262,0
+SHCO.US,D,20250317,000000,5.89,6.57,5.88,6.49,725896,0
+SHCO.US,D,20250318,000000,6.443,6.7,6.26,6.67,597728,0
+SHCO.US,D,20250319,000000,6.995,7.28,6.73,7.27,660534,0
+SHCO.US,D,20250320,000000,7.133,7.3199,6.97,6.99,659679,0
+SHCO.US,D,20250321,000000,6.903,7.1213,6.69,7.08,296249,0
+SHCO.US,D,20250324,000000,7.06,7.16,6.965,7.05,196049,0
+SHCO.US,D,20250325,000000,6.978,7.02,6.54,6.6,356814,0
+SHCO.US,D,20250326,000000,6.68,6.77,6.45,6.59,249535,0
+SHCO.US,D,20250327,000000,6.51,6.72,6.45,6.72,142629,0
+SHCO.US,D,20250328,000000,6.68,6.8382,6.15,6.24,420630,0
+SHCO.US,D,20250331,000000,6.123,6.3,6.04,6.18,333080,0
+SHCO.US,D,20250401,000000,5.76,6.74,5.65,6.37,519902,0
+SHCO.US,D,20250402,000000,6.25,6.4399,6.13,6.23,490613,0
+SHCO.US,D,20250403,000000,5.985,6.11,5.83,5.91,563081,0
+SHCO.US,D,20250404,000000,5.8099,5.81,5.19,5.31,417308,0
+SHCO.US,D,20250407,000000,5.055,5.47,4.88,5.08,635733,0
+SHCO.US,D,20250408,000000,5.3,5.47,4.95,4.96,541732,0
+SHCO.US,D,20250409,000000,4.935,5.87,4.77,5.8,789072,0
+SHCO.US,D,20250410,000000,5.68,5.75,5,5.09,517452,0
+SHCO.US,D,20250411,000000,5.25,5.28,5.02,5.23,297522,0
+SHCO.US,D,20250414,000000,5.34,5.36,5.125,5.25,283943,0
+SHCO.US,D,20250415,000000,5.33,5.375,5.085,5.14,218745,0
+SHCO.US,D,20250416,000000,5.12,5.24,5.02,5.09,423441,0
+SHCO.US,D,20250417,000000,5.14,5.19,5.09,5.11,196030,0
+SHCO.US,D,20250421,000000,5.1,5.18,5.02,5.1,359502,0
+SHCO.US,D,20250422,000000,5.23,5.41,5.19,5.28,184018,0
+SHCO.US,D,20250423,000000,5.44,5.6199,5.39,5.44,188948,0
+SHCO.US,D,20250424,000000,5.433,5.78,5.3579,5.72,229980,0
+SHCO.US,D,20250425,000000,5.72,5.965,5.683,5.9,222544,0
+SHCO.US,D,20250428,000000,5.82,6,5.68,5.8,190676,0
+SHCO.US,D,20250429,000000,5.83,5.98,5.7,5.94,158241,0
+SHCO.US,D,20250430,000000,5.88,6.16,5.81,6.01,293034,0
+SHCO.US,D,20250501,000000,6.065,6.39,5.99,6.23,311982,0
+SHCO.US,D,20250502,000000,6.38,6.58,6.26,6.37,218421,0
+SHCO.US,D,20250505,000000,6.29,6.34,6.05,6.1,209734,0
+SHCO.US,D,20250506,000000,6.09,6.14,5.99,6.07,143239,0
+SHCO.US,D,20250507,000000,6.02,6.35,6.02,6.33,234212,0
+SHCO.US,D,20250508,000000,6.378,6.41,6.12,6.16,139874,0
+SHCO.US,D,20250509,000000,6.71,6.75,5.82,5.97,330814,0
+SHCO.US,D,20250512,000000,6.36,6.49,6.18,6.35,230747,0
+SHCO.US,D,20250513,000000,6.3737,6.43,6.26,6.26,178045,0
+SHCO.US,D,20250514,000000,6.28,6.43,6.25,6.32,172750,0
+SHCO.US,D,20250515,000000,6.31,6.55,6.1701,6.42,243294,0
+SHCO.US,D,20250516,000000,6.43,6.84,6.42,6.76,275903,0
+SHCO.US,D,20250519,000000,6.58,6.7692,6.58,6.62,175766,0
+SHCO.US,D,20250520,000000,6.5273,6.62,6.34,6.44,160945,0
+SHCO.US,D,20250521,000000,6.33,6.48,6.17,6.22,219598,0
+SHCO.US,D,20250522,000000,6.21,6.34,6.2,6.26,119519,0
+SHCO.US,D,20250523,000000,6.1,6.38,6.1,6.32,114878,0
+SHCO.US,D,20250527,000000,6.435,6.652,6.41,6.59,166169,0
+SHCO.US,D,20250528,000000,6.618,6.64,6.48,6.5,75463,0
+SHCO.US,D,20250529,000000,6.535,6.59,6.34,6.36,127002,0
+SHCO.US,D,20250530,000000,6.2523,6.41,6.2523,6.31,173541,0
+SHCO.US,D,20250602,000000,6.25,6.45,6.21,6.25,179167,0
+SHCO.US,D,20250603,000000,6.3192,6.435,6.21,6.34,113345,0
+SHCO.US,D,20250604,000000,6.38,6.47,6.32,6.46,84551,0
+SHCO.US,D,20250605,000000,6.51,6.52,6.34,6.4,122361,0
+SHCO.US,D,20250606,000000,6.45,6.5133,6.26,6.27,98415,0
+SHCO.US,D,20250609,000000,6.393,6.5,6.31,6.42,75406,0
+SHCO.US,D,20250610,000000,6.54,6.58,6.3618,6.53,91065,0
+SHCO.US,D,20250611,000000,6.59,6.71,6.35,6.69,255405,0
+SHCO.US,D,20250612,000000,6.6072,6.77,6.4311,6.71,145022,0
+SHCO.US,D,20250613,000000,6.6074,6.7178,6.55,6.68,300754,0
+SHCO.US,D,20250616,000000,6.63,7.1,6.63,7.08,197977,0
+SHCO.US,D,20250617,000000,7,7.0424,6.86,6.94,299827,0
+SHCO.US,D,20250618,000000,6.93,7,6.84,6.88,177764,0
+SHCO.US,D,20250620,000000,7.04,7.13,6.93,7.04,170821,0
+SHCO.US,D,20250623,000000,7.09,7.17,6.75,7.07,274784,0
+SHCO.US,D,20250624,000000,7.1,7.36,7.09,7.14,273857,0
+SHCO.US,D,20250625,000000,7.2,7.3,7.1,7.28,202878,0
+SHCO.US,D,20250626,000000,7.41,7.46,7.215,7.35,327868,0
+SHCO.US,D,20250627,000000,7.43,7.45,7.2144,7.35,274754,0
+SHCO.US,D,20250630,000000,7.45,7.45,7.3,7.35,246385,0
+SHCO.US,D,20250701,000000,7.32,7.68,7.32,7.65,597125,0
+SHCO.US,D,20250702,000000,7.6,7.74,7.45,7.72,221528,0
+SHCO.US,D,20250703,000000,7.75,7.81,7.64,7.65,139948,0
+SHCO.US,D,20250707,000000,7.6,7.68,7.41,7.53,211575,0
+SHCO.US,D,20250708,000000,7.53,7.71,7.47,7.54,229058,0
+SHCO.US,D,20250709,000000,7.595,7.64,7.25,7.35,379625,0
+SHCO.US,D,20250710,000000,7.3,7.46,7.25,7.45,499193,0
+SHCO.US,D,20250711,000000,7.33,7.4789,7.1011,7.24,424267,0
+SHCO.US,D,20250714,000000,7.2,7.21,6.95,7.06,463242,0
+SHCO.US,D,20250715,000000,7.12,7.15,6.82,6.88,214235,0
+SHCO.US,D,20250716,000000,6.84,7.08,6.79,6.83,205270,0
+SHCO.US,D,20250717,000000,6.915,6.935,6.72,6.73,217372,0
+SHCO.US,D,20250718,000000,6.82,6.9,6.67,6.86,305816,0
+SHCO.US,D,20250721,000000,6.85,6.86,6.44,6.49,545613,0
+SHCO.US,D,20250722,000000,6.45,6.45,6.24,6.38,657341,0
+SHCO.US,D,20250723,000000,6.35,6.67,6.3,6.52,357141,0
+SHCO.US,D,20250724,000000,6.51,6.75,6.46,6.46,167754,0
+SHCO.US,D,20250725,000000,6.44,6.63,6.43,6.54,158438,0
+SHCO.US,D,20250728,000000,6.5217,6.5799,6.4,6.41,154909,0
+SHCO.US,D,20250729,000000,6.38,6.53,6.3,6.51,203316,0
+SHCO.US,D,20250730,000000,6.555,6.5781,6.35,6.37,156895,0
+SHCO.US,D,20250731,000000,6.362,6.53,6.31,6.35,207407,0
+SHCO.US,D,20250801,000000,6.3,6.33,6.12,6.31,287068,0
+SHCO.US,D,20250804,000000,6.45,6.53,6.3454,6.51,213111,0
+SHCO.US,D,20250805,000000,6.4802,6.685,6.39,6.64,136953,0
+SHCO.US,D,20250806,000000,6.55,6.62,6.42,6.49,152046,0
+SHCO.US,D,20250807,000000,6.56,6.56,6.29,6.51,511105,0
+SHCO.US,D,20250808,000000,7.5,7.5,6.81,7.29,532423,0
+SHCO.US,D,20250811,000000,7.4,7.4,7.205,7.27,303135,0
+SHCO.US,D,20250812,000000,7.26,7.61,7.26,7.47,294326,0
+SHCO.US,D,20250813,000000,7.6,7.795,7.5,7.66,389604,0
+SHCO.US,D,20250814,000000,7.6,7.82,7.53,7.81,380433,0
+SHCO.US,D,20250815,000000,7.79,7.85,7.63,7.64,120811,0
+SHCO.US,D,20250818,000000,8.865,8.88,8.755,8.78,27170121,0
+SHCO.US,D,20250819,000000,8.8,8.815,8.78,8.78,5130748,0
+SHCO.US,D,20250820,000000,8.795,8.8,8.77,8.79,1911109,0
+SHCO.US,D,20250821,000000,8.78,8.8,8.78,8.8,1275549,0
+SHCO.US,D,20250822,000000,8.805,8.82,8.79,8.8,882626,0
+SHCO.US,D,20250825,000000,8.8,8.82,8.79,8.81,1575543,0
+SHCO.US,D,20250826,000000,8.81,8.83,8.81,8.83,564757,0
+SHCO.US,D,20250827,000000,8.825,8.84,8.82,8.84,701057,0
+SHCO.US,D,20250828,000000,8.81,8.84,8.81,8.83,1130909,0
+SHCO.US,D,20250829,000000,8.83,8.84,8.82,8.83,546467,0
+SHCO.US,D,20250902,000000,8.82,8.84,8.82,8.84,683244,0
+SHCO.US,D,20250903,000000,8.84,8.85,8.83,8.85,1857114,0
+SHCO.US,D,20250904,000000,8.85,8.92,8.84,8.92,3508665,0
+SHCO.US,D,20250905,000000,8.89,8.92,8.85,8.85,544711,0
+SHCO.US,D,20250908,000000,8.865,8.87,8.85,8.86,386288,0
+SHCO.US,D,20250909,000000,8.87,8.87,8.85,8.85,326722,0
+SHCO.US,D,20250910,000000,8.86,8.87,8.85,8.85,204179,0
+SHCO.US,D,20250911,000000,8.855,8.87,8.85,8.85,235838,0
+SHCO.US,D,20250912,000000,8.86,8.86,8.85,8.85,220394,0
+SHCO.US,D,20250915,000000,8.85,8.87,8.85,8.86,329950,0
+SHCO.US,D,20250916,000000,8.855,8.87,8.85,8.86,160018,0
+SHCO.US,D,20250917,000000,8.87,8.88,8.85,8.86,317957,0
+SHCO.US,D,20250918,000000,8.86,8.88,8.85,8.85,138074,0
+SHCO.US,D,20250919,000000,8.85,8.86,8.85,8.85,434284,0
+SHCO.US,D,20250922,000000,8.85,8.865,8.85,8.85,179202,0
+SHCO.US,D,20250923,000000,8.855,8.86,8.85,8.85,129375,0
+SHCO.US,D,20250924,000000,8.86,8.86,8.85,8.85,116117,0
+SHCO.US,D,20250925,000000,8.85,8.86,8.85,8.86,224574,0
+SHCO.US,D,20250926,000000,8.86,8.865,8.84,8.84,1247044,0
+SHCO.US,D,20250929,000000,8.84,8.85,8.84,8.85,422956,0
+SHCO.US,D,20250930,000000,8.8506,8.86,8.84,8.85,564727,0
+SHCO.US,D,20251001,000000,8.855,8.86,8.84,8.86,462809,0
+SHCO.US,D,20251002,000000,8.86,8.87,8.85,8.86,619938,0
+SHCO.US,D,20251003,000000,8.865,8.87,8.86,8.86,153583,0
+SHCO.US,D,20251006,000000,8.87,8.87,8.86,8.86,122447,0
+SHCO.US,D,20251007,000000,8.86,8.87,8.86,8.87,286666,0
+SHCO.US,D,20251008,000000,8.87,8.88,8.86,8.87,342695,0
+SHCO.US,D,20251009,000000,8.88,8.89,8.87,8.87,253412,0
+SHCO.US,D,20251010,000000,8.88,8.89,8.85,8.85,1176293,0
+SHCO.US,D,20251013,000000,8.86,8.87,8.85,8.85,962446,0
+SHCO.US,D,20251014,000000,8.855,8.87,8.85,8.86,476796,0
+SHCO.US,D,20251015,000000,8.87,8.89,8.87,8.88,146259,0
+SHCO.US,D,20251016,000000,8.89,8.89,8.85,8.85,626832,0
+SHCO.US,D,20251017,000000,8.85,8.87,8.85,8.86,499996,0
+SHCO.US,D,20251020,000000,8.86,8.87,8.86,8.87,175996,0
+SHCO.US,D,20251021,000000,8.875,8.88,8.87,8.88,172233,0
+SHCO.US,D,20251022,000000,8.88,8.89,8.87,8.88,558504,0
+SHCO.US,D,20251023,000000,8.89,8.89,8.88,8.88,222236,0
+SHCO.US,D,20251024,000000,8.89,8.9,8.88,8.88,115041,0
+SHCO.US,D,20251027,000000,8.885,8.89,8.88,8.88,170082,0
+SHCO.US,D,20251028,000000,8.89,8.89,8.88,8.88,223827,0
+SHCO.US,D,20251029,000000,8.895,8.9,8.88,8.88,238112,0
+SHCO.US,D,20251030,000000,8.9,8.9,8.88,8.89,428897,0
+SHCO.US,D,20251031,000000,8.92,8.92,8.89,8.9,182534,0
+SHCO.US,D,20251103,000000,8.91,8.91,8.9,8.9,220856,0
+SHCO.US,D,20251104,000000,8.9,8.91,8.895,8.91,312080,0
+SHCO.US,D,20251105,000000,8.9,8.91,8.89,8.89,327271,0
+SHCO.US,D,20251106,000000,8.89,8.9,8.88,8.89,604996,0
+SHCO.US,D,20251107,000000,8.9,8.9,8.88,8.9,402203,0
+SHCO.US,D,20251110,000000,8.89,8.9,8.85,8.86,1054692,0
+SHCO.US,D,20251111,000000,8.85,8.86,8.84,8.84,585307,0
+SHCO.US,D,20251112,000000,8.85,8.88,8.84,8.87,561321,0
+SHCO.US,D,20251113,000000,8.88,8.9,8.85,8.85,756839,0
+SHCO.US,D,20251114,000000,8.85,8.86,8.82,8.82,545738,0
+SHCO.US,D,20251117,000000,8.81,8.82,8.61,8.7,960029,0
+SHCO.US,D,20251118,000000,8.6701,8.715,8.6,8.7,1104765,0
+SHCO.US,D,20251119,000000,8.71,8.835,8.71,8.8,2322257,0
+SHCO.US,D,20251120,000000,8.86,8.87,8.805,8.81,1212136,0
+SHCO.US,D,20251121,000000,8.8001,8.84,8.8,8.81,653194,0
+SHCO.US,D,20251124,000000,8.87,8.87,8.8,8.85,574631,0
+SHCO.US,D,20251125,000000,8.84,8.86,8.84,8.85,267003,0
+SHCO.US,D,20251126,000000,8.84,8.87,8.84,8.87,434476,0
+SHCO.US,D,20251128,000000,8.86,8.87,8.85,8.86,217438,0
+SHCO.US,D,20251201,000000,8.85,8.85,8.825,8.84,147454,0
+SHCO.US,D,20251202,000000,8.83,8.84,8.82,8.82,335674,0
+SHCO.US,D,20251203,000000,8.82,8.86,8.82,8.83,749469,0
+SHCO.US,D,20251204,000000,8.81,8.85,8.81,8.83,363601,0
+SHCO.US,D,20251205,000000,8.84,8.86,8.8,8.81,993215,0
+SHCO.US,D,20251208,000000,8.812,8.82,8.81,8.82,136718,0
+SHCO.US,D,20251209,000000,8.8,8.84,8.78,8.83,1397668,0
+SHCO.US,D,20251210,000000,8.83,8.85,8.808,8.83,197524,0
+SHCO.US,D,20251211,000000,8.85,8.95,8.85,8.93,3647948,0
+SHCO.US,D,20251212,000000,8.94,8.95,8.93,8.93,506706,0
+SHCO.US,D,20251215,000000,8.94,8.95,8.93,8.93,213228,0
+SHCO.US,D,20251216,000000,8.935,8.95,8.93,8.94,259466,0
+SHCO.US,D,20251217,000000,8.95,8.95,8.94,8.95,228629,0
+SHCO.US,D,20251218,000000,8.945,8.96,8.94,8.95,783025,0
+SHCO.US,D,20251219,000000,8.955,8.97,8.94,8.94,461646,0
+SHCO.US,D,20251222,000000,8.95,8.96,8.94,8.96,327516,0
+SHCO.US,D,20251223,000000,8.96,8.97,8.95,8.96,137465,0
+SHCO.US,D,20251224,000000,8.965,8.97,8.96,8.96,181360,0
+SHCO.US,D,20251226,000000,8.9632,8.97,8.96,8.96,294679,0
+SHCO.US,D,20251229,000000,8.965,8.97,8.94,8.94,467458,0
+SHCO.US,D,20251230,000000,8.955,8.96,8.95,8.95,416980,0
+SHCO.US,D,20251231,000000,8.96,8.96,8.95,8.96,309994,0
+SHCO.US,D,20260102,000000,8.95,8.96,8.95,8.96,218940,0
+SHCO.US,D,20260105,000000,8.95,8.98,8.95,8.95,1422165,0
+SHCO.US,D,20260106,000000,8.96,8.97,8.95,8.96,235918,0
+SHCO.US,D,20260107,000000,8.965,8.98,8.96,8.97,336372,0
+SHCO.US,D,20260108,000000,8.17,8.29,6.94,8.11,20427193,0
+SHCO.US,D,20260109,000000,8.05,8.15,7.82,7.9,3737993,0
+SHCO.US,D,20260112,000000,7.79,7.845,7.715,7.78,1564828,0
+SHCO.US,D,20260113,000000,7.79,7.93,7.64,7.9,1037388,0
+SHCO.US,D,20260114,000000,7.87,7.92,7.825,7.92,631352,0
+SHCO.US,D,20260115,000000,8.905,8.91,8.86,8.88,6252128,0
+SHCO.US,D,20260116,000000,8.9,8.92,8.87,8.89,2091908,0
+SHCO.US,D,20260120,000000,8.9,8.9,8.87,8.88,1069882,0
+SHCO.US,D,20260121,000000,8.875,8.89,8.86,8.87,1056654,0
+SHCO.US,D,20260122,000000,8.885,8.92,8.865,8.92,1498083,0
+SHCO.US,D,20260123,000000,8.9,8.92,8.89,8.91,1556141,0
+SHCO.US,D,20260126,000000,8.92,8.94,8.91,8.91,548586,0
+SHCO.US,D,20260127,000000,8.99,9,8.99,9,2947448,0
+SHCO.US,D,20260128,000000,9,9,8.99,8.99,3478752,0
diff --git a/daily/us/nyse stocks/2/shel.us.txt b/daily/us/nyse stocks/2/shel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5aeb5ba62aa88d263502d5fe57703c74ef2f8faf
--- /dev/null
+++ b/daily/us/nyse stocks/2/shel.us.txt	
@@ -0,0 +1,1015 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHEL.US,D,20220202,000000,50.8988,51.4108,50.4938,51.3718,4411220.3335731,0
+SHEL.US,D,20220203,000000,51.2171,52.0852,50.8218,52.0084,5958656.0163656,0
+SHEL.US,D,20220204,000000,52.8387,53.3303,52.7034,53.157,6268989.6921445,0
+SHEL.US,D,20220207,000000,53.7644,54.1498,53.3594,53.7448,4658723.1287204,0
+SHEL.US,D,20220208,000000,53.4266,53.5035,52.0765,52.7228,4945895.1215822,0
+SHEL.US,D,20220209,000000,52.5009,53.3205,52.3656,52.829,3210660.2604551,0
+SHEL.US,D,20220210,000000,52.134,53.301,52.1243,52.5972,6191076.2359126,0
+SHEL.US,D,20220211,000000,52.9156,53.7644,52.7959,53.2631,4162929.5583506,0
+SHEL.US,D,20220214,000000,52.462,52.6547,51.8157,52.462,4520021.1704615,0
+SHEL.US,D,20220215,000000,50.967,51.8351,50.7352,51.5839,3989614.0085707,0
+SHEL.US,D,20220216,000000,52.5584,53.0791,52.0717,52.134,4372108.9887671,0
+SHEL.US,D,20220217,000000,52.387,52.5623,51.7155,52.2021,2784058.943111,0
+SHEL.US,D,20220218,000000,51.8225,52.0658,51.4234,51.8225,2953422.2642734,0
+SHEL.US,D,20220222,000000,52.2215,52.4649,50.7031,51.2677,3475052.7458733,0
+SHEL.US,D,20220223,000000,51.5499,51.7481,51.0048,51.2287,3909583.1769345,0
+SHEL.US,D,20220224,000000,52.0658,52.28,49.3306,50.2164,7209485.5198145,0
+SHEL.US,D,20220225,000000,51.4526,52.8932,51.3747,52.7666,5956309.5411479,0
+SHEL.US,D,20220228,000000,50.7809,51.9101,50.2554,50.9951,9075377.1345466,0
+SHEL.US,D,20220301,000000,50.8102,51.5402,49.9275,50.3916,10982138.923145,0
+SHEL.US,D,20220302,000000,53.0392,53.6524,52.7181,53.1657,10030114.135364,0
+SHEL.US,D,20220303,000000,51.4429,51.7835,49.8199,49.9828,6950888.3350546,0
+SHEL.US,D,20220304,000000,48.8634,49.0289,46.9848,48.075,8696133.7279333,0
+SHEL.US,D,20220307,000000,50.8102,51.112,49.3502,50.1872,8833066.5835983,0
+SHEL.US,D,20220308,000000,51.618,52.3675,49.8758,51.5305,9084490.7867603,0
+SHEL.US,D,20220309,000000,51.3455,51.5889,50.0899,50.3332,6873669.3697365,0
+SHEL.US,D,20220310,000000,50.2456,50.5863,49.7297,50.3137,4475817.2347386,0
+SHEL.US,D,20220311,000000,49.9537,50.3624,49.4183,49.574,3312089.8365349,0
+SHEL.US,D,20220314,000000,49.2479,50.8199,48.3379,48.6298,4404155.2240846,0
+SHEL.US,D,20220315,000000,48.3476,49.3208,47.7732,49.0094,5277584.3929609,0
+SHEL.US,D,20220316,000000,48.8634,49.0483,48.2113,48.8926,4559795.1582251,0
+SHEL.US,D,20220317,000000,49.5448,50.5084,49.282,50.489,4242271.0358401,0
+SHEL.US,D,20220318,000000,49.5156,50.0703,49.0386,49.7979,4335063.6516944,0
+SHEL.US,D,20220321,000000,51.2969,52.0852,51.2774,52.0171,6200119.0007402,0
+SHEL.US,D,20220322,000000,52.2606,52.2606,51.5499,51.657,3878090.6851119,0
+SHEL.US,D,20220323,000000,53.0295,53.6816,52.8754,53.2826,6598489.673379,0
+SHEL.US,D,20220324,000000,53.7304,54.0126,53.2435,53.555,3576818.2665222,0
+SHEL.US,D,20220325,000000,53.5064,54.4409,53.487,54.1099,3474917.1352214,0
+SHEL.US,D,20220328,000000,53.1853,53.2729,52.4065,52.5427,4593029.0140993,0
+SHEL.US,D,20220329,000000,51.9587,52.1583,51.3163,52.0269,4486510.9565165,0
+SHEL.US,D,20220330,000000,53.5259,54.1683,53.487,54.1293,6419191.8446182,0
+SHEL.US,D,20220331,000000,53.9444,54.2754,53.4578,53.4675,4980154.2761724,0
+SHEL.US,D,20220401,000000,53.487,54.2461,53.3507,54.2364,2825155.1347299,0
+SHEL.US,D,20220404,000000,54.3339,54.4993,53.6816,54.3339,4309932.5322658,0
+SHEL.US,D,20220405,000000,54.0126,54.3824,53.3312,53.448,4221921.2192412,0
+SHEL.US,D,20220406,000000,54.2364,54.4506,53.4967,53.8276,4576712.5870384,0
+SHEL.US,D,20220407,000000,53.555,53.9736,52.7472,53.9444,4137716.2506483,0
+SHEL.US,D,20220408,000000,54.1293,54.9713,54.1196,54.5966,5502213.1641493,0
+SHEL.US,D,20220411,000000,54.5966,54.6355,53.5649,53.847,3960444.3628371,0
+SHEL.US,D,20220412,000000,54.7427,55.2196,54.2364,54.4993,5050304.0225879,0
+SHEL.US,D,20220413,000000,55.4824,55.6868,55.0638,55.5213,5473762.6658117,0
+SHEL.US,D,20220414,000000,55.5213,55.9447,55.3654,55.5894,4181284.2546023,0
+SHEL.US,D,20220418,000000,55.7257,56.2319,55.3169,55.8036,3368033.33982,0
+SHEL.US,D,20220419,000000,56.3487,57.1177,56.193,56.5433,5995790.7331862,0
+SHEL.US,D,20220420,000000,56.2124,56.446,55.901,56.3292,3402828.7728968,0
+SHEL.US,D,20220421,000000,56.339,56.6296,55.0735,55.2001,4305136.8464881,0
+SHEL.US,D,20220422,000000,55.0347,55.4629,53.7546,54.0126,5081818.0888325,0
+SHEL.US,D,20220425,000000,52.2703,52.6499,50.8491,52.3481,6438009.8772636,0
+SHEL.US,D,20220426,000000,51.7155,52.6499,51.4429,51.6376,7039442.0906863,0
+SHEL.US,D,20220427,000000,51.842,52.6109,51.3942,52.3675,4280127.9821169,0
+SHEL.US,D,20220428,000000,52.9808,53.6232,52.2703,53.5064,3791365.6185728,0
+SHEL.US,D,20220429,000000,53.1269,53.4189,51.8565,52.0074,4978960.491495,0
+SHEL.US,D,20220502,000000,51.3747,52.353,50.9172,52.2994,5274507.4694596,0
+SHEL.US,D,20220503,000000,53.2241,54.2851,53.1366,54.1586,5298431.4486163,0
+SHEL.US,D,20220504,000000,54.7621,55.5602,54.0126,55.4532,4411145.3367732,0
+SHEL.US,D,20220505,000000,55.8716,56.0275,54.3727,55.424,5252322.7996476,0
+SHEL.US,D,20220506,000000,55.8133,56.1833,54.9178,56.1637,4655755.1046818,0
+SHEL.US,D,20220509,000000,54.4701,54.509,52.7569,52.9029,6669213.7103582,0
+SHEL.US,D,20220510,000000,53.4967,54.2657,52.6109,53.4772,5689132.927954,0
+SHEL.US,D,20220511,000000,54.8593,55.8036,54.2267,54.3824,4118222.2194505,0
+SHEL.US,D,20220512,000000,53.6329,53.8082,52.9321,53.7498,5066760.1697144,0
+SHEL.US,D,20220513,000000,54.0515,55.3072,54.0515,55.1904,3943348.1745282,0
+SHEL.US,D,20220516,000000,55.3656,56.6796,55.2196,56.5142,6091283.2338355,0
+SHEL.US,D,20220517,000000,57.069,57.2928,56.6505,56.9814,6021068.7641541,0
+SHEL.US,D,20220518,000000,57.8671,58.1291,56.592,56.8645,7358065.4812338,0
+SHEL.US,D,20220519,000000,56.6682,58.1311,56.5897,57.4831,6506319.6392303,0
+SHEL.US,D,20220520,000000,57.8758,58.2096,56.3736,57.2769,4497012.2736781,0
+SHEL.US,D,20220523,000000,58.4256,59.0834,58.2783,58.9165,7960115.2577488,0
+SHEL.US,D,20220524,000000,58.0427,58.9852,57.7973,58.8477,5121862.5335519,0
+SHEL.US,D,20220525,000000,58.7397,59.5531,58.3078,59.2601,5671288.381001,0
+SHEL.US,D,20220526,000000,59.3583,59.6332,58.676,59.0245,6900787.7883701,0
+SHEL.US,D,20220527,000000,58.6122,59.1669,58.3667,58.9263,3980168.1426995,0
+SHEL.US,D,20220531,000000,59.6332,59.7411,58.0672,58.1409,5212013.2951302,0
+SHEL.US,D,20220601,000000,58.5434,58.9263,57.8425,58.6416,4134222.3777567,0
+SHEL.US,D,20220602,000000,57.758,58.5728,57.6206,58.1605,3458903.4587172,0
+SHEL.US,D,20220603,000000,57.8561,58.6318,57.8561,58.5728,2694576.6030924,0
+SHEL.US,D,20220606,000000,59.319,59.4761,58.7902,59.0245,4289884.9200011,0
+SHEL.US,D,20220607,000000,59.103,60.5512,59.0735,60.4285,5284606.1090871,0
+SHEL.US,D,20220608,000000,59.7215,60.5462,59.643,60.1731,5641618.7292857,0
+SHEL.US,D,20220609,000000,59.6332,59.751,58.4256,58.4453,3542577.1934406,0
+SHEL.US,D,20220610,000000,56.8842,57.1787,56.4228,56.9235,6669839.3579426,0
+SHEL.US,D,20220613,000000,54.9796,55.8435,54.0315,54.901,9661068.680082,0
+SHEL.US,D,20220614,000000,54.8911,55.3428,53.3203,53.9389,6154787.8936198,0
+SHEL.US,D,20220615,000000,54.2235,54.5083,52.8589,53.9585,4495356.0941427,0
+SHEL.US,D,20220616,000000,51.72,52.3772,51.3715,51.4452,8597845.2164086,0
+SHEL.US,D,20220617,000000,50.8266,51.0426,48.6186,49.0201,11017215.912446,0
+SHEL.US,D,20220621,000000,51.5826,51.985,51.2783,51.4942,5209705.2368108,0
+SHEL.US,D,20220622,000000,49.786,50.4928,49.4522,49.9037,5328257.5421575,0
+SHEL.US,D,20220623,000000,49.9136,49.9725,47.7537,48.274,7639306.3555139,0
+SHEL.US,D,20220624,000000,49.5503,50.4241,49.3245,49.9823,4921330.3597594,0
+SHEL.US,D,20220627,000000,50.7088,51.2979,50.4732,50.8953,4973561.128763,0
+SHEL.US,D,20220628,000000,52.4662,52.6822,51.6415,52.1815,5503544.6914807,0
+SHEL.US,D,20220629,000000,53.1338,53.3105,51.5973,51.6415,5814888.1100605,0
+SHEL.US,D,20220630,000000,51.1506,51.4452,50.2867,51.3371,6395173.2880056,0
+SHEL.US,D,20220701,000000,50.6303,51.0917,49.3049,50.9543,5144923.7640948,0
+SHEL.US,D,20220705,000000,49.0889,49.1872,46.8799,47.7144,9803256.68415,0
+SHEL.US,D,20220706,000000,47.2038,47.7831,45.691,47.1352,8289098.108798,0
+SHEL.US,D,20220707,000000,47.9893,48.3181,47.7684,48.058,6112027.7010743,0
+SHEL.US,D,20220708,000000,48.6373,48.8532,47.6407,48.1562,3259206.5046167,0
+SHEL.US,D,20220711,000000,47.4297,47.7973,46.9879,47.4592,3170414.5028786,0
+SHEL.US,D,20220712,000000,46.4283,46.9486,46.1976,46.821,5147194.1356721,0
+SHEL.US,D,20220713,000000,46.173,47.2824,46.173,46.9093,3897963.1723612,0
+SHEL.US,D,20220714,000000,44.504,45.3434,44.0819,45.2992,6608975.2692939,0
+SHEL.US,D,20220715,000000,46.5166,46.8357,46.065,46.605,3450650.0621759,0
+SHEL.US,D,20220718,000000,48.2937,48.6227,47.5132,47.6751,3854796.5741362,0
+SHEL.US,D,20220719,000000,47.8322,48.6815,47.7537,48.6275,4159754.6363151,0
+SHEL.US,D,20220720,000000,48.3525,48.5587,47.9991,48.4016,3552448.0642145,0
+SHEL.US,D,20220721,000000,47.2235,48.113,46.8799,48.0875,2882053.8856756,0
+SHEL.US,D,20220722,000000,47.9107,48.49,47.5524,47.9009,3133375.5652228,0
+SHEL.US,D,20220725,000000,48.1954,49.3245,47.9304,49.2755,3931673.4539764,0
+SHEL.US,D,20220726,000000,49.6633,49.8154,49.03,49.1478,3382467.6156168,0
+SHEL.US,D,20220727,000000,49.8547,50.7432,49.4178,50.483,4454145.1322696,0
+SHEL.US,D,20220728,000000,51.3077,51.4942,50.2179,50.5517,5212837.3106556,0
+SHEL.US,D,20220729,000000,50.9543,52.5251,50.915,52.4072,6217835.7761947,0
+SHEL.US,D,20220801,000000,51.8379,51.9409,51.1899,51.4058,4398811.8276786,0
+SHEL.US,D,20220802,000000,52.0538,52.2845,51.4648,51.7594,4575881.4580517,0
+SHEL.US,D,20220803,000000,52.5841,52.6037,51.1408,51.4058,3708965.1788023,0
+SHEL.US,D,20220804,000000,51.1997,51.2587,50.0019,50.159,5095682.4704519,0
+SHEL.US,D,20220805,000000,49.9529,51.2341,49.8841,50.9445,5433499.2975844,0
+SHEL.US,D,20220808,000000,51.7298,51.8967,50.9837,51.023,3618239.9490456,0
+SHEL.US,D,20220809,000000,52.2305,52.4858,51.4256,51.5629,4175327.4093274,0
+SHEL.US,D,20220810,000000,52.2011,52.315,51.4304,52.1618,4214716.1662871,0
+SHEL.US,D,20220811,000000,53.4503,53.8467,53.3561,53.4503,5756429.6762131,0
+SHEL.US,D,20220812,000000,53.0439,53.817,52.7962,53.8071,4029829.1947278,0
+SHEL.US,D,20220815,000000,51.6861,52.6475,51.2996,52.5583,4417209.0213441,0
+SHEL.US,D,20220816,000000,52.3402,52.6574,51.9042,52.2709,3103206.6888598,0
+SHEL.US,D,20220817,000000,51.9438,52.6277,51.7555,52.4394,3340822.3309436,0
+SHEL.US,D,20220818,000000,52.3006,53.3165,52.2808,53.2124,8627375.3535763,0
+SHEL.US,D,20220819,000000,52.7763,53.0043,52.3303,52.3898,4360231.1913294,0
+SHEL.US,D,20220822,000000,52.37,52.707,51.81,52.3799,4531300.8930051,0
+SHEL.US,D,20220823,000000,53.3611,54.6495,53.3115,54.5603,5466981.9768666,0
+SHEL.US,D,20220824,000000,53.6782,54.0895,53.4503,53.9557,6538645.6550609,0
+SHEL.US,D,20220825,000000,54.4612,54.6099,54.0549,54.2531,3668713.9976224,0
+SHEL.US,D,20220826,000000,54.6892,55.0856,54.2303,54.3918,3506766.4393683,0
+SHEL.US,D,20220829,000000,54.4117,55.6803,54.3819,55.1649,4949050.8686084,0
+SHEL.US,D,20220830,000000,54.1639,54.2134,53.5742,53.9161,7561473.9318891,0
+SHEL.US,D,20220831,000000,51.9934,53.1876,51.8843,52.5087,6627483.8902104,0
+SHEL.US,D,20220901,000000,52.3303,52.3898,51.6514,51.9339,6391649.0890888,0
+SHEL.US,D,20220902,000000,53.3214,53.5593,52.588,52.7565,5645713.8350674,0
+SHEL.US,D,20220906,000000,52.9845,53.1133,52.2362,52.3303,5177549.4121458,0
+SHEL.US,D,20220907,000000,51.5771,51.8447,51.0815,51.7258,5706266.4636821,0
+SHEL.US,D,20220908,000000,51.359,51.924,51.2897,51.696,6312108.5590195,0
+SHEL.US,D,20220909,000000,52.925,53.262,52.6921,53.1728,5200509.64837,0
+SHEL.US,D,20220912,000000,53.7773,54.0796,53.4057,53.4899,4778771.1943964,0
+SHEL.US,D,20220913,000000,53.2223,53.7327,52.5186,52.697,4790588.310175,0
+SHEL.US,D,20220914,000000,53.371,53.9954,53.2521,53.7278,4387541.1189915,0
+SHEL.US,D,20220915,000000,52.7962,53.0687,52.4195,52.6277,5791736.7401168,0
+SHEL.US,D,20220916,000000,51.9834,52.3402,51.5325,52.0726,4922806.4185984,0
+SHEL.US,D,20220919,000000,51.478,52.4195,51.4185,52.0231,4704409.7332556,0
+SHEL.US,D,20220920,000000,52.0627,52.3948,51.7406,52.3799,6412026.3491865,0
+SHEL.US,D,20220921,000000,52.9746,53.1133,51.8348,51.8645,5154763.7286052,0
+SHEL.US,D,20220922,000000,52.5781,52.9151,51.8744,51.8744,3511260.4142383,0
+SHEL.US,D,20220923,000000,49.1192,49.1489,47.5136,47.6821,10011975.670267,0
+SHEL.US,D,20220926,000000,46.8,47.7911,46.3252,46.3837,6514210.2973145,0
+SHEL.US,D,20220927,000000,47.573,48.5641,47.1915,47.6424,7143654.3370074,0
+SHEL.US,D,20220928,000000,47.6127,49.357,47.4937,49.1687,4696527.6201697,0
+SHEL.US,D,20220929,000000,48.5641,49.6841,48.2371,49.6345,5421404.5559351,0
+SHEL.US,D,20220930,000000,49.2282,49.9566,49.0597,49.3174,5207742.9904991,0
+SHEL.US,D,20221003,000000,50.9923,52.0925,50.9031,51.8645,5905790.2707259,0
+SHEL.US,D,20221004,000000,52.3402,53.4651,52.1916,53.2025,6340700.8939694,0
+SHEL.US,D,20221005,000000,52.8754,53.8715,52.4889,53.5395,8425270.5883561,0
+SHEL.US,D,20221006,000000,50.586,51.5672,50.4274,51.2104,12323130.891498,0
+SHEL.US,D,20221007,000000,51.6762,52.1618,51.1807,51.5077,6140407.2389629,0
+SHEL.US,D,20221010,000000,51.3293,51.5672,50.6653,50.7049,3854915.2981139,0
+SHEL.US,D,20221011,000000,50.2787,50.7941,49.6147,49.7336,4292636.925845,0
+SHEL.US,D,20221012,000000,49.5652,50.2738,49.2819,49.8724,4037490.3422779,0
+SHEL.US,D,20221013,000000,49.8724,52.028,49.8724,51.7258,9375015.7754312,0
+SHEL.US,D,20221014,000000,50.9725,51.1311,50.0211,50.0805,5485418.9779443,0
+SHEL.US,D,20221017,000000,50.9131,51.4879,50.8536,50.9527,4629526.6320143,0
+SHEL.US,D,20221018,000000,51.141,51.2401,50.358,50.9824,3806910.2832135,0
+SHEL.US,D,20221019,000000,50.5463,51.4631,50.4274,51.2798,5046096.1068098,0
+SHEL.US,D,20221020,000000,51.9042,52.261,51.2798,51.5573,4402130.8982059,0
+SHEL.US,D,20221021,000000,51.2996,52.5186,51.1311,52.5186,3248262.9958118,0
+SHEL.US,D,20221024,000000,52.142,52.9944,52.0231,52.4691,3866606.2920113,0
+SHEL.US,D,20221025,000000,52.261,52.5385,52.0132,52.3402,3101968.6764742,0
+SHEL.US,D,20221026,000000,52.1222,53.262,52.1222,52.8358,5718477.0797299,0
+SHEL.US,D,20221027,000000,55.373,56.2261,55.3532,55.5118,7382086.2399062,0
+SHEL.US,D,20221028,000000,55.9776,56.1758,55.3334,55.6803,5994069.5336981,0
+SHEL.US,D,20221031,000000,54.6099,55.4969,54.3869,55.1352,5891228.742813,0
+SHEL.US,D,20221101,000000,56.4137,56.4434,55.3036,55.3433,4835785.3475128,0
+SHEL.US,D,20221102,000000,55.4523,55.5465,54.3522,54.4216,3954638.3560964,0
+SHEL.US,D,20221103,000000,54.2927,55.373,54.1133,55.2343,3829211.6587304,0
+SHEL.US,D,20221104,000000,56.7705,57.1521,56.156,56.5524,6593842.6441133,0
+SHEL.US,D,20221107,000000,56.7705,56.9291,56.3344,56.3542,4849313.6849752,0
+SHEL.US,D,20221108,000000,55.6208,56.0172,55.3433,55.71,4058854.3799739,0
+SHEL.US,D,20221109,000000,54.3,54.52,53.035,53.11,5612875,0
+SHEL.US,D,20221110,000000,54.49,54.74,53.56,53.88,5155983,0
+SHEL.US,D,20221111,000000,55.59,55.995,55.175,55.77,5480342,0
+SHEL.US,D,20221114,000000,54.97,55.41,54.66,54.66,3393581,0
+SHEL.US,D,20221115,000000,56.27,56.67,55.95,56.28,4948655,0
+SHEL.US,D,20221116,000000,56.62,56.73,55.6689,55.82,4272507,0
+SHEL.US,D,20221117,000000,55.71,56.75,55.51,56.69,4534539,0
+SHEL.US,D,20221118,000000,55.87,56.145,55.14,55.94,3367940,0
+SHEL.US,D,20221121,000000,54.71,54.83,53.5101,54.69,4371219,0
+SHEL.US,D,20221122,000000,56,56.95,55.72,56.82,3419207,0
+SHEL.US,D,20221123,000000,56.32,57,56.11,56.83,3203577,0
+SHEL.US,D,20221125,000000,57,57.54,56.78,56.82,1500910,0
+SHEL.US,D,20221128,000000,56.49,57.055,56.255,56.49,3806189,0
+SHEL.US,D,20221129,000000,57.27,58.03,57.27,57.62,4289617,0
+SHEL.US,D,20221130,000000,58.47,58.74,57.8562,58.47,5377406,0
+SHEL.US,D,20221201,000000,58.69,58.77,57.91,58.05,4084642,0
+SHEL.US,D,20221202,000000,57.72,58.21,57.485,57.72,3510813,0
+SHEL.US,D,20221205,000000,58.77,58.97,57.105,57.4,5917006,0
+SHEL.US,D,20221206,000000,57.52,58.03,56.51,56.68,6428901,0
+SHEL.US,D,20221207,000000,56.96,57.32,56.35,56.35,5444943,0
+SHEL.US,D,20221208,000000,57.21,57.435,56.37,56.59,4571387,0
+SHEL.US,D,20221209,000000,56.27,56.78,55.61,55.61,4283357,0
+SHEL.US,D,20221212,000000,56.06,56.565,55.88,56.36,4491861,0
+SHEL.US,D,20221213,000000,57.37,57.745,57.15,57.38,5091499,0
+SHEL.US,D,20221214,000000,57.38,57.48,56.54,56.76,4325588,0
+SHEL.US,D,20221215,000000,56.76,56.9,55.78,56.15,6087661,0
+SHEL.US,D,20221216,000000,54.94,55.26,54.4,54.96,6956962,0
+SHEL.US,D,20221219,000000,56.24,56.34,55.29,55.52,5096775,0
+SHEL.US,D,20221220,000000,55.98,56.53,55.78,56.13,4430725,0
+SHEL.US,D,20221221,000000,57.24,57.76,56.72,57.6,4917419,0
+SHEL.US,D,20221222,000000,57.46,57.6,55.97,56.74,3748871,0
+SHEL.US,D,20221223,000000,57.16,57.78,56.955,57.78,2572147,0
+SHEL.US,D,20221227,000000,57.85,58.04,57.59,57.87,2395120,0
+SHEL.US,D,20221228,000000,57.93,57.93,56.39,56.56,4140448,0
+SHEL.US,D,20221229,000000,56.89,57.05,56.67,56.67,3415063,0
+SHEL.US,D,20221230,000000,56.48,56.97,56.46,56.95,2068550,0
+SHEL.US,D,20230103,000000,57.47,57.795,55.94,55.98,7766476,0
+SHEL.US,D,20230104,000000,55.81,55.97,55.13,55.43,5712988,0
+SHEL.US,D,20230105,000000,54.99,55.5697,54.97,55.48,4266050,0
+SHEL.US,D,20230106,000000,56.12,57.285,56.04,57.25,5845518,0
+SHEL.US,D,20230109,000000,58.16,58.601,57.7,58.07,4939246,0
+SHEL.US,D,20230110,000000,57.95,58.4769,57.69,58.37,3475500,0
+SHEL.US,D,20230111,000000,58.73,58.96,58.32,58.93,3113956,0
+SHEL.US,D,20230112,000000,59.13,59.775,58.69,59.62,3942425,0
+SHEL.US,D,20230113,000000,59.59,59.95,59.41,59.61,3619767,0
+SHEL.US,D,20230117,000000,59.63,60.12,59.245,59.4,3301583,0
+SHEL.US,D,20230118,000000,60.02,60.14,58.325,58.39,4893268,0
+SHEL.US,D,20230119,000000,58.35,59.21,58.155,59.13,3563568,0
+SHEL.US,D,20230120,000000,58.49,58.99,58.155,58.9,4272295,0
+SHEL.US,D,20230123,000000,58.365,58.83,58.35,58.63,3219155,0
+SHEL.US,D,20230124,000000,51.26,58.4,51.26,57.99,3125185,0
+SHEL.US,D,20230125,000000,57.78,57.99,57.28,57.84,4033854,0
+SHEL.US,D,20230126,000000,58.23,58.666,57.64,58.52,3815540,0
+SHEL.US,D,20230127,000000,58.94,59.18,58.4,58.51,2599115,0
+SHEL.US,D,20230130,000000,58.72,58.9024,58.305,58.41,3953046,0
+SHEL.US,D,20230131,000000,58.18,58.875,57.78,58.81,3360666,0
+SHEL.US,D,20230201,000000,58.68,58.89,57.5,58.32,5282193,0
+SHEL.US,D,20230202,000000,59.63,59.64,56.91,57.63,9676816,0
+SHEL.US,D,20230203,000000,58.16,59.13,57.96,58.3,5750011,0
+SHEL.US,D,20230206,000000,58,58.19,57.205,57.85,5409777,0
+SHEL.US,D,20230207,000000,58.31,59.72,58.24,59.61,4831599,0
+SHEL.US,D,20230208,000000,59.63,59.88,58.84,59.47,5212568,0
+SHEL.US,D,20230209,000000,60.17,60.338,59.725,59.79,4918346,0
+SHEL.US,D,20230210,000000,60.95,61.855,60.76,61.76,7372318,0
+SHEL.US,D,20230213,000000,61.55,61.99,61.37,61.83,4526171,0
+SHEL.US,D,20230214,000000,61.87,62.75,61.72,62.58,5795144,0
+SHEL.US,D,20230215,000000,62.01,62.57,61.635,62.46,6946412,0
+SHEL.US,D,20230216,000000,61.71,62.38,61.59,61.9,5075158,0
+SHEL.US,D,20230217,000000,61.13,61.22,60.5,60.66,5071012,0
+SHEL.US,D,20230221,000000,60.14,60.5,60.05,60.07,3071355,0
+SHEL.US,D,20230222,000000,59.61,59.725,58.675,58.95,4332574,0
+SHEL.US,D,20230223,000000,59.81,60.44,59.6235,60.26,4144024,0
+SHEL.US,D,20230224,000000,59.57,60.69,59.34,60.63,5069046,0
+SHEL.US,D,20230227,000000,60.9,61.545,60.59,61.2,4710210,0
+SHEL.US,D,20230228,000000,61.58,61.6,60.75,60.77,5055244,0
+SHEL.US,D,20230301,000000,61.5,62.08,61.25,61.94,4300198,0
+SHEL.US,D,20230302,000000,61.52,62.495,61.37,62.42,4041439,0
+SHEL.US,D,20230303,000000,61.42,62.4166,61.3,62.3,4237293,0
+SHEL.US,D,20230306,000000,62.31,62.73,62.16,62.57,3306147,0
+SHEL.US,D,20230307,000000,62.35,62.36,61.32,61.6,3146586,0
+SHEL.US,D,20230308,000000,61.51,61.93,61.02,61.37,2837335,0
+SHEL.US,D,20230309,000000,61.25,61.67,60.54,60.66,3348425,0
+SHEL.US,D,20230310,000000,61.25,61.6931,60.19,60.36,4493262,0
+SHEL.US,D,20230313,000000,58.31,60.16,58.08,59.1,6706667,0
+SHEL.US,D,20230314,000000,59.39,60.38,58.835,59.4,4932262,0
+SHEL.US,D,20230315,000000,55.57,56.02,54.51,55.55,11421323,0
+SHEL.US,D,20230316,000000,53.07,54.71,52.47,54.64,12526152,0
+SHEL.US,D,20230317,000000,54.55,54.705,53.58,53.95,8845638,0
+SHEL.US,D,20230320,000000,54.76,55.63,54.48,55.24,5500597,0
+SHEL.US,D,20230321,000000,57.17,57.44,56.325,57.12,7023901,0
+SHEL.US,D,20230322,000000,56.98,57.955,56.83,56.85,7104574,0
+SHEL.US,D,20230323,000000,56.99,57.35,55.545,55.97,7506495,0
+SHEL.US,D,20230324,000000,53.95,54.825,53.74,54.57,9647766,0
+SHEL.US,D,20230327,000000,55.19,56.077,54.87,55.84,4769003,0
+SHEL.US,D,20230328,000000,55.6,56.56,55.53,56.17,5304799,0
+SHEL.US,D,20230329,000000,57.14,57.15,56.77,57.12,3250394,0
+SHEL.US,D,20230330,000000,58.11,58.13,57.53,57.94,3522244,0
+SHEL.US,D,20230331,000000,57.55,57.79,57.36,57.54,5167569,0
+SHEL.US,D,20230403,000000,60.75,61.1301,60,60.51,7789641,0
+SHEL.US,D,20230404,000000,60.2,60.21,59.11,59.5,5158938,0
+SHEL.US,D,20230405,000000,59.7,59.91,59.01,59.87,3738038,0
+SHEL.US,D,20230406,000000,60.47,60.88,60.13,60.57,4338182,0
+SHEL.US,D,20230410,000000,60.23,60.955,60.23,60.8,2851074,0
+SHEL.US,D,20230411,000000,61,61.095,60.715,60.78,3807005,0
+SHEL.US,D,20230412,000000,61.69,61.84,61.255,61.38,4039765,0
+SHEL.US,D,20230413,000000,61.75,62.145,61.56,62.07,3582535,0
+SHEL.US,D,20230414,000000,62.11,62.31,61.65,62.06,3596442,0
+SHEL.US,D,20230417,000000,61.57,61.69,61.2,61.49,3913338,0
+SHEL.US,D,20230418,000000,61.4,61.9506,61.24,61.91,3430240,0
+SHEL.US,D,20230419,000000,61.46,61.64,61.26,61.5,3729779,0
+SHEL.US,D,20230420,000000,60.85,61.66,60.83,61.65,4531069,0
+SHEL.US,D,20230421,000000,61.44,61.58,61.12,61.46,3703752,0
+SHEL.US,D,20230424,000000,61.26,62.07,61.23,62,3193965,0
+SHEL.US,D,20230425,000000,61.53,61.58,60.28,60.71,4815114,0
+SHEL.US,D,20230426,000000,61.3,61.451,60.28,60.49,3463368,0
+SHEL.US,D,20230427,000000,60.14,60.93,60.03,60.68,4111200,0
+SHEL.US,D,20230428,000000,60.81,62.23,60.61,61.98,4411813,0
+SHEL.US,D,20230501,000000,61.46,62.03,61.175,61.38,2492270,0
+SHEL.US,D,20230502,000000,60.56,60.58,58.625,59.25,8409357,0
+SHEL.US,D,20230503,000000,58.42,59.09,58.25,58.52,6056727,0
+SHEL.US,D,20230504,000000,59.33,60.15,59.09,59.34,6873805,0
+SHEL.US,D,20230505,000000,60.48,61.39,60.47,61.13,4957648,0
+SHEL.US,D,20230508,000000,61.88,61.98,60.77,60.86,4120153,0
+SHEL.US,D,20230509,000000,59.96,61.135,59.825,60.84,3929929,0
+SHEL.US,D,20230510,000000,61.56,61.59,60.63,61,3668686,0
+SHEL.US,D,20230511,000000,59.85,60.42,59.52,60.34,3202373,0
+SHEL.US,D,20230512,000000,60.76,61.07,60.14,60.36,3007570,0
+SHEL.US,D,20230515,000000,60.58,61.15,60.4,60.92,2691564,0
+SHEL.US,D,20230516,000000,60.34,60.73,59.855,59.91,3547073,0
+SHEL.US,D,20230517,000000,60.42,60.965,59.99,60.79,3782456,0
+SHEL.US,D,20230518,000000,60.43,60.44,59.58,60.06,5674548,0
+SHEL.US,D,20230519,000000,60.75,60.955,60.29,60.42,3615164,0
+SHEL.US,D,20230522,000000,60.12,60.44,59.985,60.03,2964172,0
+SHEL.US,D,20230523,000000,60.37,60.77,60.09,60.36,3265973,0
+SHEL.US,D,20230524,000000,59.93,60.04,59.29,59.54,4587894,0
+SHEL.US,D,20230525,000000,58.46,58.6,57.94,58.39,5200606,0
+SHEL.US,D,20230526,000000,58.76,58.92,58.435,58.78,3448964,0
+SHEL.US,D,20230530,000000,57.5,57.94,57.215,57.49,3343556,0
+SHEL.US,D,20230531,000000,56.02,56.33,55.775,56,6159243,0
+SHEL.US,D,20230601,000000,56.18,57.41,56.03,57.09,4418013,0
+SHEL.US,D,20230602,000000,57.86,58.45,57.77,58.26,4469082,0
+SHEL.US,D,20230605,000000,58.35,58.385,57.565,57.71,4556609,0
+SHEL.US,D,20230606,000000,56.36,57.73,56.31,57.7,5449934,0
+SHEL.US,D,20230607,000000,57.44,58.315,57.43,58.2,6636455,0
+SHEL.US,D,20230608,000000,58.41,59,58.06,58.84,6165899,0
+SHEL.US,D,20230609,000000,58.26,58.77,57.99,58.43,3693359,0
+SHEL.US,D,20230612,000000,58.01,58.4,57.55,57.82,4920785,0
+SHEL.US,D,20230613,000000,58.39,59.1,58.28,58.39,5433135,0
+SHEL.US,D,20230614,000000,59.58,59.99,58.96,59.36,7493266,0
+SHEL.US,D,20230615,000000,59.9,61.09,59.82,60.68,8191054,0
+SHEL.US,D,20230616,000000,60.6,60.965,60.22,60.35,6410520,0
+SHEL.US,D,20230620,000000,60.33,60.38,59.58,60.33,4645056,0
+SHEL.US,D,20230621,000000,60.07,61.17,60.03,60.75,4866331,0
+SHEL.US,D,20230622,000000,60.27,60.471,60.06,60.09,3548701,0
+SHEL.US,D,20230623,000000,59.72,60.185,59.535,59.6,4421843,0
+SHEL.US,D,20230626,000000,60.12,60.54,60.09,60.2,3074750,0
+SHEL.US,D,20230627,000000,60.11,60.17,59.67,59.94,3459483,0
+SHEL.US,D,20230628,000000,59.34,59.755,58.86,59.64,3701046,0
+SHEL.US,D,20230629,000000,59.6,59.98,59.435,59.85,3848775,0
+SHEL.US,D,20230630,000000,60.32,60.57,60.02,60.38,4458981,0
+SHEL.US,D,20230703,000000,61.26,61.31,60.72,60.86,3121855,0
+SHEL.US,D,20230705,000000,60.68,60.73,59.73,59.86,4406581,0
+SHEL.US,D,20230706,000000,58.88,59.07,58.14,58.53,4478856,0
+SHEL.US,D,20230707,000000,58.61,59.92,58.58,59.65,4802897,0
+SHEL.US,D,20230710,000000,59.76,60.295,59.71,59.92,3409529,0
+SHEL.US,D,20230711,000000,60.2,60.89,60.2,60.87,4291898,0
+SHEL.US,D,20230712,000000,62.07,62.3,61.6,61.79,4888022,0
+SHEL.US,D,20230713,000000,62.31,62.6,61.9201,62.11,5043050,0
+SHEL.US,D,20230714,000000,62.3,62.3,60.62,60.68,6420971,0
+SHEL.US,D,20230717,000000,61.22,61.32,60.81,60.81,5324870,0
+SHEL.US,D,20230718,000000,60.87,61.435,60.77,61.04,5030586,0
+SHEL.US,D,20230719,000000,61.46,61.8979,61.395,61.73,4085140,0
+SHEL.US,D,20230720,000000,62.35,62.68,62.15,62.6,3701146,0
+SHEL.US,D,20230721,000000,62.82,62.98,62.58,62.97,4425165,0
+SHEL.US,D,20230724,000000,62.89,63.69,62.86,63.38,5758797,0
+SHEL.US,D,20230725,000000,62.67,63.23,62.3,63.03,4895979,0
+SHEL.US,D,20230726,000000,62.32,62.785,62.225,62.62,4484023,0
+SHEL.US,D,20230727,000000,61.59,61.88,60.68,60.8,7348255,0
+SHEL.US,D,20230728,000000,60.81,61.33,60.61,60.94,3903043,0
+SHEL.US,D,20230731,000000,61.4,61.92,61.31,61.63,5239894,0
+SHEL.US,D,20230801,000000,61.22,61.435,60.66,61.02,4749446,0
+SHEL.US,D,20230802,000000,60.36,60.43,59.505,59.92,5583412,0
+SHEL.US,D,20230803,000000,59.83,60.7299,59.585,60.59,4607290,0
+SHEL.US,D,20230804,000000,61.2,61.985,61.09,61.15,4267497,0
+SHEL.US,D,20230807,000000,61.55,61.65,61.215,61.44,3972654,0
+SHEL.US,D,20230808,000000,60.7,61.74,60.34,61.68,3694454,0
+SHEL.US,D,20230809,000000,62.28,62.78,62.24,62.52,4999187,0
+SHEL.US,D,20230810,000000,62.64,63.095,62.205,62.32,3763521,0
+SHEL.US,D,20230811,000000,61.63,62.465,61.63,62.42,4513205,0
+SHEL.US,D,20230814,000000,61.44,61.72,61.1,61.56,4733411,0
+SHEL.US,D,20230815,000000,61.44,61.53,60.835,60.93,4170397,0
+SHEL.US,D,20230816,000000,60.7,61.19,60.65,60.68,5011595,0
+SHEL.US,D,20230817,000000,61.45,61.68,60.831,60.99,4099843,0
+SHEL.US,D,20230818,000000,60.39,61.23,60.266,61.2,3627689,0
+SHEL.US,D,20230821,000000,61.58,61.71,61.06,61.42,2906847,0
+SHEL.US,D,20230822,000000,61.47,61.53,60.88,60.93,2903838,0
+SHEL.US,D,20230823,000000,60.61,60.97,60.125,60.73,2818815,0
+SHEL.US,D,20230824,000000,60.47,60.94,60.42,60.46,2915432,0
+SHEL.US,D,20230825,000000,61.05,61.16,60.575,61.03,3417173,0
+SHEL.US,D,20230828,000000,61.24,61.63,61.11,61.42,2405541,0
+SHEL.US,D,20230829,000000,61.6,62.025,61.29,62.01,2925694,0
+SHEL.US,D,20230830,000000,62.44,62.56,62.14,62.24,2464087,0
+SHEL.US,D,20230831,000000,62.44,62.44,61.885,62.09,3051592,0
+SHEL.US,D,20230901,000000,63.01,63.16,62.475,62.85,2924792,0
+SHEL.US,D,20230905,000000,63.29,63.565,62.635,62.85,3944605,0
+SHEL.US,D,20230906,000000,63.03,63.58,62.9401,63.39,3640134,0
+SHEL.US,D,20230907,000000,63.28,63.53,63.03,63.03,3041259,0
+SHEL.US,D,20230908,000000,63,63.64,62.91,63.2,4476333,0
+SHEL.US,D,20230911,000000,63.88,64.02,63.36,63.52,4328969,0
+SHEL.US,D,20230912,000000,63.58,64.15,63.58,64.07,5717953,0
+SHEL.US,D,20230913,000000,64.24,64.265,63.65,63.93,4737805,0
+SHEL.US,D,20230914,000000,64.4,65.37,64.36,65.34,7459641,0
+SHEL.US,D,20230915,000000,64.94,65.34,64.61,64.65,4787592,0
+SHEL.US,D,20230918,000000,65.11,65.26,64.76,65.23,3410816,0
+SHEL.US,D,20230919,000000,65.6,65.725,65.09,65.17,5506664,0
+SHEL.US,D,20230920,000000,64.97,65.54,64.7426,64.93,12779342,0
+SHEL.US,D,20230921,000000,65.13,65.375,64.43,64.46,6842505,0
+SHEL.US,D,20230922,000000,64.98,65.27,64.48,64.52,5412388,0
+SHEL.US,D,20230925,000000,64.41,64.82,64.05,64.71,2845251,0
+SHEL.US,D,20230926,000000,64.15,64.47,63.785,63.91,3187826,0
+SHEL.US,D,20230927,000000,64.5,65.035,64.34,64.92,5079809,0
+SHEL.US,D,20230928,000000,65.09,65.96,65.09,65.82,6326736,0
+SHEL.US,D,20230929,000000,65.42,65.45,64.14,64.38,7010794,0
+SHEL.US,D,20231002,000000,64.55,64.62,63.11,63.36,5976742,0
+SHEL.US,D,20231003,000000,63.3,63.445,62.84,63.37,4414530,0
+SHEL.US,D,20231004,000000,62.61,62.64,61.59,62.04,8040217,0
+SHEL.US,D,20231005,000000,61.66,62.66,61.65,62.66,5707383,0
+SHEL.US,D,20231006,000000,63.59,64.67,63.06,64.53,6938644,0
+SHEL.US,D,20231009,000000,65.48,66.13,65.33,66.12,7330905,0
+SHEL.US,D,20231010,000000,66.03,66.57,65.845,66.48,5700124,0
+SHEL.US,D,20231011,000000,66.48,66.66,65.81,66.35,6390396,0
+SHEL.US,D,20231012,000000,66.48,66.8,65.995,66.54,5893114,0
+SHEL.US,D,20231013,000000,67.14,67.615,66.935,67.38,8064370,0
+SHEL.US,D,20231016,000000,68.02,68.22,67.61,68.11,5770166,0
+SHEL.US,D,20231017,000000,68.1,68.72,68.08,68.48,6255736,0
+SHEL.US,D,20231018,000000,68.42,68.7,68.09,68.49,6260077,0
+SHEL.US,D,20231019,000000,67.76,68.41,67.44,68.1,6302041,0
+SHEL.US,D,20231020,000000,67.71,67.995,67.02,67.05,5387530,0
+SHEL.US,D,20231023,000000,67.69,67.72,66.94,67.07,9927224,0
+SHEL.US,D,20231024,000000,67.27,67.305,66.535,66.67,6852836,0
+SHEL.US,D,20231025,000000,66.89,67.18,66.7,66.86,4833452,0
+SHEL.US,D,20231026,000000,66.35,66.41,65.765,66.22,6078993,0
+SHEL.US,D,20231027,000000,67.31,67.43,66.09,66.36,6047687,0
+SHEL.US,D,20231030,000000,66.55,66.7479,65.8932,66.09,5004480,0
+SHEL.US,D,20231031,000000,65.2,65.815,64.65,65.14,8911754,0
+SHEL.US,D,20231101,000000,65.51,66.06,65.155,65.39,6488388,0
+SHEL.US,D,20231102,000000,67.39,68.74,67.225,68.55,6577759,0
+SHEL.US,D,20231103,000000,66.82,66.97,65.925,66.14,6737517,0
+SHEL.US,D,20231106,000000,67.37,67.45,66.8,66.83,4441875,0
+SHEL.US,D,20231107,000000,65.89,65.96,65.305,65.49,4288852,0
+SHEL.US,D,20231108,000000,64.91,65.15,64.3,64.42,6552348,0
+SHEL.US,D,20231109,000000,64.69,65.395,64.685,64.81,4520192,0
+SHEL.US,D,20231110,000000,65.4,65.675,64.82,65.6,4183932,0
+SHEL.US,D,20231113,000000,65.59,66.27,65.475,66.04,3929212,0
+SHEL.US,D,20231114,000000,66.03,66.63,65.98,66.37,3706054,0
+SHEL.US,D,20231115,000000,66.41,66.7914,65.94,65.95,3920916,0
+SHEL.US,D,20231116,000000,64.66,64.82,64.2,64.6,5498582,0
+SHEL.US,D,20231117,000000,65.28,66.21,65.28,65.87,4783860,0
+SHEL.US,D,20231120,000000,66.6,67.23,66.455,66.68,4445579,0
+SHEL.US,D,20231121,000000,66.61,66.785,66.345,66.52,3786288,0
+SHEL.US,D,20231122,000000,64.47,65.535,64.19,65.42,6170963,0
+SHEL.US,D,20231124,000000,66.16,66.65,65.97,65.99,2036330,0
+SHEL.US,D,20231127,000000,66.16,66.27,65.665,65.81,3559317,0
+SHEL.US,D,20231128,000000,66.2,66.5,65.915,66,3074245,0
+SHEL.US,D,20231129,000000,66.04,66.09,65.53,65.85,7969490,0
+SHEL.US,D,20231130,000000,66.49,67.1379,65.475,65.8,6604567,0
+SHEL.US,D,20231201,000000,65.71,66.24,65.395,65.43,6554278,0
+SHEL.US,D,20231204,000000,64.86,65.22,64.61,64.89,6188176,0
+SHEL.US,D,20231205,000000,64.68,64.905,64.14,64.16,6521106,0
+SHEL.US,D,20231206,000000,64.11,64.14,63.03,63.05,6464874,0
+SHEL.US,D,20231207,000000,63.39,63.65,63.0501,63.27,5329522,0
+SHEL.US,D,20231208,000000,63.58,64.275,63.53,64.14,5831511,0
+SHEL.US,D,20231211,000000,64.13,64.49,63.795,63.88,4608888,0
+SHEL.US,D,20231212,000000,63.72,63.96,63.415,63.7,5417771,0
+SHEL.US,D,20231213,000000,63.62,64.23,63.08,64.22,5627025,0
+SHEL.US,D,20231214,000000,65.06,65.61,64.895,65.49,6924106,0
+SHEL.US,D,20231215,000000,64.7,64.84,64.05,64.08,6033068,0
+SHEL.US,D,20231218,000000,65.19,65.37,64.68,64.71,4674660,0
+SHEL.US,D,20231219,000000,65.37,65.595,65.15,65.5,4870480,0
+SHEL.US,D,20231220,000000,66.02,66.36,65.06,65.06,7623867,0
+SHEL.US,D,20231221,000000,65.57,65.96,65.305,65.65,8997217,0
+SHEL.US,D,20231222,000000,66.02,66.205,65.64,65.81,3487230,0
+SHEL.US,D,20231226,000000,65.92,66.36,65.85,66.11,2649997,0
+SHEL.US,D,20231227,000000,66.2,66.36,65.957,66.13,3402886,0
+SHEL.US,D,20231228,000000,66.04,66.2,65.445,65.45,3227686,0
+SHEL.US,D,20231229,000000,66.09,66.12,65.66,65.8,3041426,0
+SHEL.US,D,20240102,000000,65.86,66.42,65.67,65.91,4934145,0
+SHEL.US,D,20240103,000000,66.09,67.09,65.94,66.93,4389824,0
+SHEL.US,D,20240104,000000,67.33,67.65,66.32,66.36,3420027,0
+SHEL.US,D,20240105,000000,66.6,66.77,65.58,65.73,6441927,0
+SHEL.US,D,20240108,000000,64.91,64.91,64.175,64.62,8500321,0
+SHEL.US,D,20240109,000000,64.44,64.49,63.805,63.9,4761449,0
+SHEL.US,D,20240110,000000,63.7,63.765,62.895,63.07,5538011,0
+SHEL.US,D,20240111,000000,63.78,63.79,62.76,63.2,6864320,0
+SHEL.US,D,20240112,000000,64.1,64.265,63.495,63.8,4422731,0
+SHEL.US,D,20240116,000000,62.92,63.08,61.75,61.76,5960886,0
+SHEL.US,D,20240117,000000,60.64,61.09,60.337,61.04,5755790,0
+SHEL.US,D,20240118,000000,61.21,61.39,60.755,61.35,6001278,0
+SHEL.US,D,20240119,000000,61.28,61.29,60.75,61.11,3884440,0
+SHEL.US,D,20240122,000000,60.69,61.29,60.435,61.18,4857336,0
+SHEL.US,D,20240123,000000,60.77,61.17,60.74,61.15,3955206,0
+SHEL.US,D,20240124,000000,61.43,61.7,61.26,61.46,5382358,0
+SHEL.US,D,20240125,000000,61.81,62.51,61.4,62.49,5787649,0
+SHEL.US,D,20240126,000000,62.7,63.23,62.47,63.17,5348091,0
+SHEL.US,D,20240129,000000,63.22,63.41,62.71,63.41,4660680,0
+SHEL.US,D,20240130,000000,63.24,64.05,63,63.89,4431459,0
+SHEL.US,D,20240131,000000,63.57,63.755,62.8,62.91,6776727,0
+SHEL.US,D,20240201,000000,64.25,64.98,63.83,64.08,10950785,0
+SHEL.US,D,20240202,000000,63.75,63.87,63.005,63.3,5547851,0
+SHEL.US,D,20240205,000000,63,63.165,62.56,62.98,4426312,0
+SHEL.US,D,20240206,000000,63.12,63.97,63.08,63.65,5139418,0
+SHEL.US,D,20240207,000000,63.29,63.62,62.9,63.56,4578603,0
+SHEL.US,D,20240208,000000,63.25,63.73,63.22,63.56,4720812,0
+SHEL.US,D,20240209,000000,63.88,64.17,63.565,63.74,3620567,0
+SHEL.US,D,20240212,000000,63.97,64.255,63.6501,64.15,4204223,0
+SHEL.US,D,20240213,000000,64.12,64.2,63.13,63.42,4707926,0
+SHEL.US,D,20240214,000000,63.71,63.975,63.28,63.43,3777604,0
+SHEL.US,D,20240215,000000,62.06,63.625,62.03,63.58,5497231,0
+SHEL.US,D,20240216,000000,63.6,63.905,63.4488,63.57,3977906,0
+SHEL.US,D,20240220,000000,63.94,63.94,63.3,63.62,7343288,0
+SHEL.US,D,20240221,000000,63.76,64.39,63.6,64.38,6747228,0
+SHEL.US,D,20240222,000000,64.34,64.465,63.81,64.13,5172043,0
+SHEL.US,D,20240223,000000,63.84,64.04,63.385,63.93,3176388,0
+SHEL.US,D,20240226,000000,63.19,63.52,63.02,63.38,6115259,0
+SHEL.US,D,20240227,000000,63.66,63.82,63.33,63.4,3225053,0
+SHEL.US,D,20240228,000000,63.21,63.46,62.545,62.58,4095859,0
+SHEL.US,D,20240229,000000,63.08,63.34,62.69,62.83,2914810,0
+SHEL.US,D,20240301,000000,63.39,63.9,63.19,63.56,4818352,0
+SHEL.US,D,20240304,000000,63.56,63.68,62.84,62.85,3194123,0
+SHEL.US,D,20240305,000000,62.77,63.2775,62.6899,62.87,3776959,0
+SHEL.US,D,20240306,000000,64.18,64.3198,63.77,63.85,4168220,0
+SHEL.US,D,20240307,000000,63.93,64.4,63.81,64.25,4214556,0
+SHEL.US,D,20240308,000000,64.57,64.64,64.05,64.32,2200250,0
+SHEL.US,D,20240311,000000,64.01,64.35,63.715,64.29,3219491,0
+SHEL.US,D,20240312,000000,64.64,64.92,64.35,64.51,3379014,0
+SHEL.US,D,20240313,000000,65,65.765,64.98,65.71,4646860,0
+SHEL.US,D,20240314,000000,65.52,65.78,65.03,65.78,4606613,0
+SHEL.US,D,20240315,000000,65.68,65.99,65.445,65.86,4216901,0
+SHEL.US,D,20240318,000000,66.06,66.285,65.55,66.14,3716208,0
+SHEL.US,D,20240319,000000,66.28,66.74,66.25,66.47,2776339,0
+SHEL.US,D,20240320,000000,66.2,67.06,66.1,66.93,3904170,0
+SHEL.US,D,20240321,000000,67.25,67.4,66.84,66.85,4038391,0
+SHEL.US,D,20240322,000000,66.97,66.98,66.595,66.92,2962685,0
+SHEL.US,D,20240325,000000,67.21,67.72,67.21,67.42,2918439,0
+SHEL.US,D,20240326,000000,67.78,67.79,66.76,66.76,3678928,0
+SHEL.US,D,20240327,000000,66.39,66.81,66.29,66.76,2813776,0
+SHEL.US,D,20240328,000000,66.86,67.2375,66.86,67.04,2876269,0
+SHEL.US,D,20240401,000000,67.04,68.01,66.591,67.92,3104385,0
+SHEL.US,D,20240402,000000,68.63,69.78,68.535,69.76,8048802,0
+SHEL.US,D,20240403,000000,69.44,70.12,69.27,70.09,6214206,0
+SHEL.US,D,20240404,000000,70.49,70.67,69.99,70.25,5377096,0
+SHEL.US,D,20240405,000000,70.49,71.41,69.84,71.29,4968577,0
+SHEL.US,D,20240408,000000,71.4,72.03,71.19,71.82,5096694,0
+SHEL.US,D,20240409,000000,72.5,72.72,71.73,71.84,4663489,0
+SHEL.US,D,20240410,000000,72.3,72.66,71.92,72.65,4666561,0
+SHEL.US,D,20240411,000000,73.06,73.09,71.68,72.66,4996448,0
+SHEL.US,D,20240412,000000,73.45,73.94,72.275,72.44,7385441,0
+SHEL.US,D,20240415,000000,72.52,72.715,71.665,71.94,7277935,0
+SHEL.US,D,20240416,000000,71.54,71.78,70.84,71.06,5079860,0
+SHEL.US,D,20240417,000000,71.21,71.72,70.62,71.14,4047598,0
+SHEL.US,D,20240418,000000,71.31,71.5475,70.77,71.03,3862612,0
+SHEL.US,D,20240419,000000,70.73,72.085,70.65,72.08,5567865,0
+SHEL.US,D,20240422,000000,71.99,72.78,71.5601,72.39,3634539,0
+SHEL.US,D,20240423,000000,72.36,72.875,72.16,72.77,3239783,0
+SHEL.US,D,20240424,000000,73.08,73.21,72.59,73.13,4563871,0
+SHEL.US,D,20240425,000000,72.9,73.5,72.53,73.27,4190457,0
+SHEL.US,D,20240426,000000,73.17,73.385,72.68,73.27,3880010,0
+SHEL.US,D,20240429,000000,73.05,73.305,72.715,73.12,3294253,0
+SHEL.US,D,20240430,000000,72.92,72.96,71.61,71.66,4276821,0
+SHEL.US,D,20240501,000000,71.4,71.55,70.58,70.95,4957347,0
+SHEL.US,D,20240502,000000,72.12,72.72,71.98,72.11,5134479,0
+SHEL.US,D,20240503,000000,72.51,72.57,71.95,72.37,4407390,0
+SHEL.US,D,20240506,000000,72.79,73.135,72.62,72.78,3585670,0
+SHEL.US,D,20240507,000000,73.44,73.56,72.85,72.97,3254813,0
+SHEL.US,D,20240508,000000,72.3,72.74,72.065,72.63,3138203,0
+SHEL.US,D,20240509,000000,72.94,73.62,72.94,73.55,4173306,0
+SHEL.US,D,20240510,000000,74.15,74.26,73.88,74.09,4451030,0
+SHEL.US,D,20240513,000000,74.29,74.605,73.91,74.17,3495386,0
+SHEL.US,D,20240514,000000,73.87,74.08,73.38,74.06,3327760,0
+SHEL.US,D,20240515,000000,73.25,73.495,72.33,73.3,4724607,0
+SHEL.US,D,20240516,000000,72.19,72.33,71.72,71.74,5038094,0
+SHEL.US,D,20240517,000000,71.4,71.99,71.26,71.92,4790547,0
+SHEL.US,D,20240520,000000,71.64,71.855,71.475,71.59,3816758,0
+SHEL.US,D,20240521,000000,71.54,71.85,71.31,71.4,2870551,0
+SHEL.US,D,20240522,000000,70.9,70.9,70.19,70.49,3504169,0
+SHEL.US,D,20240523,000000,71.07,71.36,70.1581,70.37,3029329,0
+SHEL.US,D,20240524,000000,70.92,71.15,70.65,70.82,2352149,0
+SHEL.US,D,20240528,000000,71.36,71.82,71.04,71.74,3078948,0
+SHEL.US,D,20240529,000000,71.94,71.95,71.28,71.45,3074933,0
+SHEL.US,D,20240530,000000,71.19,71.67,71.16,71.45,4123137,0
+SHEL.US,D,20240531,000000,71.89,72.82,71.75,72.78,3739175,0
+SHEL.US,D,20240603,000000,72.64,72.64,70.78,70.81,3495760,0
+SHEL.US,D,20240604,000000,69.94,70.14,69.21,70.09,3608313,0
+SHEL.US,D,20240605,000000,70.31,70.34,69.7001,69.81,2345469,0
+SHEL.US,D,20240606,000000,69.93,70.42,69.8,70.25,2759238,0
+SHEL.US,D,20240607,000000,70,70.33,69.415,69.45,2884229,0
+SHEL.US,D,20240610,000000,69.96,70.825,69.77,70.64,2629620,0
+SHEL.US,D,20240611,000000,70.21,70.33,69.88,70.29,3866629,0
+SHEL.US,D,20240612,000000,71.27,71.31,70.23,70.41,4147269,0
+SHEL.US,D,20240613,000000,70.28,70.28,69.55,69.76,3555578,0
+SHEL.US,D,20240614,000000,69.35,69.42,68.56,69,4109381,0
+SHEL.US,D,20240617,000000,69.42,69.47,68.945,69.15,5206625,0
+SHEL.US,D,20240618,000000,69.55,69.89,69.455,69.53,4162556,0
+SHEL.US,D,20240620,000000,70,70.58,69.92,70.03,3182240,0
+SHEL.US,D,20240621,000000,70.11,70.33,69.79,69.94,3306907,0
+SHEL.US,D,20240624,000000,70.66,71.595,70.55,71.42,3661056,0
+SHEL.US,D,20240625,000000,71.58,71.67,71.22,71.55,2562124,0
+SHEL.US,D,20240626,000000,70.87,71.02,70.48,70.86,4847041,0
+SHEL.US,D,20240627,000000,71.67,71.79,71.15,71.44,3650737,0
+SHEL.US,D,20240628,000000,71.98,72.2989,71.65,72.18,5230189,0
+SHEL.US,D,20240701,000000,72.73,73.16,72.525,72.87,3548532,0
+SHEL.US,D,20240702,000000,73.15,73.21,72.65,73.04,3041983,0
+SHEL.US,D,20240703,000000,73,73.53,72.94,73.01,1570244,0
+SHEL.US,D,20240705,000000,73.94,73.94,73.1,73.25,3754645,0
+SHEL.US,D,20240708,000000,73.05,73.24,72.62,72.72,2492700,0
+SHEL.US,D,20240709,000000,72.6,73.0201,72.42,72.58,2648559,0
+SHEL.US,D,20240710,000000,72.75,72.9701,72.5,72.93,1989494,0
+SHEL.US,D,20240711,000000,72.78,73,72.46,72.97,2302791,0
+SHEL.US,D,20240712,000000,73.25,73.33,72.9,73.08,1653098,0
+SHEL.US,D,20240715,000000,73.38,73.41,72.94,72.96,2373637,0
+SHEL.US,D,20240716,000000,72.4,72.72,71.8505,72.68,2527807,0
+SHEL.US,D,20240717,000000,73.1,73.485,72.915,73.28,2393805,0
+SHEL.US,D,20240718,000000,73.76,74.02,73.05,73.25,4577858,0
+SHEL.US,D,20240719,000000,72.77,72.96,72.22,72.25,3878567,0
+SHEL.US,D,20240722,000000,72.44,72.715,72.18,72.21,2981050,0
+SHEL.US,D,20240723,000000,71.765,71.78,70.98,71.31,2851808,0
+SHEL.US,D,20240724,000000,71.74,71.97,71.15,71.18,2800232,0
+SHEL.US,D,20240725,000000,71.12,72.555,70.82,72.09,5122833,0
+SHEL.US,D,20240726,000000,72.04,72.49,71.65,72.05,2821584,0
+SHEL.US,D,20240729,000000,72.26,72.27,71.37,71.84,2222286,0
+SHEL.US,D,20240730,000000,71.18,72.02,71.09,71.97,4550720,0
+SHEL.US,D,20240731,000000,73.31,73.53,72.97,73.22,4189661,0
+SHEL.US,D,20240801,000000,73.96,74.46,72.1,72.94,5673079,0
+SHEL.US,D,20240802,000000,71.96,72.19,71.11,71.68,4216225,0
+SHEL.US,D,20240805,000000,68.93,70.265,68.59,69.99,5357967,0
+SHEL.US,D,20240806,000000,68.64,70.06,68.54,69.72,6474368,0
+SHEL.US,D,20240807,000000,70.56,71.19,70.53,70.66,4165650,0
+SHEL.US,D,20240808,000000,70.84,71.655,70.81,71.35,2501145,0
+SHEL.US,D,20240809,000000,71.07,72.18,70.805,71.88,4546040,0
+SHEL.US,D,20240812,000000,72.14,72.57,72.03,72.42,2561235,0
+SHEL.US,D,20240813,000000,72.17,72.41,71.745,72.3,2564839,0
+SHEL.US,D,20240814,000000,72.78,73.01,72.57,72.92,2422763,0
+SHEL.US,D,20240815,000000,73.21,73.43,72.925,73.17,2748558,0
+SHEL.US,D,20240816,000000,72.36,72.74,72.145,72.68,3021388,0
+SHEL.US,D,20240819,000000,72.94,73.66,72.735,72.87,2706901,0
+SHEL.US,D,20240820,000000,72.55,72.55,71.33,71.4,3722995,0
+SHEL.US,D,20240821,000000,71.44,71.765,71.2,71.29,2121998,0
+SHEL.US,D,20240822,000000,71.13,71.565,71.05,71.45,2094303,0
+SHEL.US,D,20240823,000000,71.65,72.5275,71.64,72.43,3512937,0
+SHEL.US,D,20240826,000000,72.93,73.4,72.87,73.07,2252030,0
+SHEL.US,D,20240827,000000,72.87,72.915,72.39,72.64,2693914,0
+SHEL.US,D,20240828,000000,71.71,72.135,71.47,71.95,2986711,0
+SHEL.US,D,20240829,000000,71.98,72.55,71.77,72.52,2711722,0
+SHEL.US,D,20240830,000000,71.09,71.67,70.805,71.66,3847106,0
+SHEL.US,D,20240903,000000,69.7,69.84,69.13,69.38,4175894,0
+SHEL.US,D,20240904,000000,68.8,69.27,68.37,68.51,5955976,0
+SHEL.US,D,20240905,000000,68.89,69.035,68.04,68.12,3320047,0
+SHEL.US,D,20240906,000000,67.83,68.06,66.645,66.91,5196362,0
+SHEL.US,D,20240909,000000,67.02,67.775,66.97,67.43,4239748,0
+SHEL.US,D,20240910,000000,67.31,67.34,63.73,65.9,10275511,0
+SHEL.US,D,20240911,000000,66.81,66.84,65.605,66.21,5704505,0
+SHEL.US,D,20240912,000000,66.39,67.18,66.1,66.98,5195943,0
+SHEL.US,D,20240913,000000,67.44,67.855,67.245,67.45,3318506,0
+SHEL.US,D,20240916,000000,67.92,68.18,67.44,68.06,2863064,0
+SHEL.US,D,20240917,000000,67.94,68.325,67.85,68.15,3836071,0
+SHEL.US,D,20240918,000000,68.37,68.74,67.97,68.17,3039792,0
+SHEL.US,D,20240919,000000,69.12,69.63,68.81,69.17,4057702,0
+SHEL.US,D,20240920,000000,68.72,69.02,68.27,68.72,3218593,0
+SHEL.US,D,20240923,000000,69.06,69.645,68.845,69.08,3656096,0
+SHEL.US,D,20240924,000000,69.55,69.74,69.295,69.41,2959174,0
+SHEL.US,D,20240925,000000,68.83,68.895,67.7809,68.02,3492400,0
+SHEL.US,D,20240926,000000,64.93,65.73,64.8,65.34,10901002,0
+SHEL.US,D,20240927,000000,65.64,66.21,65.59,66.11,4086283,0
+SHEL.US,D,20240930,000000,65.94,66.23,65.68,65.95,7797171,0
+SHEL.US,D,20241001,000000,65.65,67.19,65.53,66.87,7269776,0
+SHEL.US,D,20241002,000000,68.3,68.3989,67.335,67.82,4078640,0
+SHEL.US,D,20241003,000000,67.6,68.56,67.36,68.46,3988747,0
+SHEL.US,D,20241004,000000,68.41,68.845,68.1,68.51,4340555,0
+SHEL.US,D,20241007,000000,69.27,70.555,69.115,70.23,6160842,0
+SHEL.US,D,20241008,000000,68.98,69.07,67.97,68.27,4382107,0
+SHEL.US,D,20241009,000000,67.8,68.495,67.67,68.22,3572047,0
+SHEL.US,D,20241010,000000,68.65,68.86,68.26,68.84,2486917,0
+SHEL.US,D,20241011,000000,68.56,68.86,68.4,68.49,2992024,0
+SHEL.US,D,20241014,000000,68.24,68.56,68.04,68.38,2516661,0
+SHEL.US,D,20241015,000000,66.36,66.47,65.97,66.08,4848618,0
+SHEL.US,D,20241016,000000,66.72,66.995,66.44,66.64,4388765,0
+SHEL.US,D,20241017,000000,66.87,67.34,66.73,67.34,3925122,0
+SHEL.US,D,20241018,000000,67.065,67.17,66.57,67.04,2336306,0
+SHEL.US,D,20241021,000000,67.4,67.59,66.87,67.05,3309669,0
+SHEL.US,D,20241022,000000,67.02,67.37,66.86,67.01,3070503,0
+SHEL.US,D,20241023,000000,66.64,66.82,66.085,66.53,2755717,0
+SHEL.US,D,20241024,000000,66.89,67.065,66.26,66.41,3117426,0
+SHEL.US,D,20241025,000000,66.92,67.0903,66.605,66.85,3356355,0
+SHEL.US,D,20241028,000000,65.31,66.145,65.2,66.04,4784845,0
+SHEL.US,D,20241029,000000,65.77,65.81,65.095,65.28,3435490,0
+SHEL.US,D,20241030,000000,65.34,65.7599,65.11,65.58,4035047,0
+SHEL.US,D,20241031,000000,66.31,67.69,66.26,67.55,11464934,0
+SHEL.US,D,20241101,000000,68.01,68.09,67.29,67.49,8591310,0
+SHEL.US,D,20241104,000000,68.19,68.54,67.605,67.74,4849899,0
+SHEL.US,D,20241105,000000,68.48,68.61,67.895,68.22,4016691,0
+SHEL.US,D,20241106,000000,67.14,68.44,66.865,68.35,7714955,0
+SHEL.US,D,20241107,000000,68.62,68.825,68.195,68.61,5233977,0
+SHEL.US,D,20241108,000000,67.67,67.68,66.675,67.06,4155931,0
+SHEL.US,D,20241111,000000,66.69,66.91,66.34,66.84,4718512,0
+SHEL.US,D,20241112,000000,65.84,66.01,64.9479,65.57,6833881,0
+SHEL.US,D,20241113,000000,65.01,65.8,64.46,65.48,5945070,0
+SHEL.US,D,20241114,000000,65.88,66.12,65.65,65.79,5438087,0
+SHEL.US,D,20241115,000000,65.49,65.77,65.27,65.47,4349310,0
+SHEL.US,D,20241118,000000,66.11,66.57,65.915,66.32,3329354,0
+SHEL.US,D,20241119,000000,65.88,66.18,65.56,65.81,2892520,0
+SHEL.US,D,20241120,000000,65.59,65.76,65.12,65.43,2743029,0
+SHEL.US,D,20241121,000000,65.98,66.385,65.8479,66.27,3951162,0
+SHEL.US,D,20241122,000000,65.73,66.22,65.68,66.03,3597854,0
+SHEL.US,D,20241125,000000,65.96,66.11,65,65.05,3328569,0
+SHEL.US,D,20241126,000000,65.06,65.07,64.4312,64.79,3616911,0
+SHEL.US,D,20241127,000000,64.69,65.04,64.55,64.91,3006582,0
+SHEL.US,D,20241129,000000,64.75,65.005,64.65,64.74,2225476,0
+SHEL.US,D,20241202,000000,64.67,64.73,63.815,64.34,4055621,0
+SHEL.US,D,20241203,000000,65.5,65.57,64.97,65.28,3877213,0
+SHEL.US,D,20241204,000000,65.58,65.59,64.09,64.21,5089776,0
+SHEL.US,D,20241205,000000,64.32,64.6191,63.93,64.35,4866267,0
+SHEL.US,D,20241206,000000,64.28,64.28,63,63.25,5011472,0
+SHEL.US,D,20241209,000000,64.805,65.635,64.62,64.7,4651261,0
+SHEL.US,D,20241210,000000,64.78,64.85,64.22,64.38,3491490,0
+SHEL.US,D,20241211,000000,64.36,64.54,63.79,64.53,3481334,0
+SHEL.US,D,20241212,000000,64.29,64.635,63.9,64,3859369,0
+SHEL.US,D,20241213,000000,63.96,64.015,63.44,63.54,4470658,0
+SHEL.US,D,20241216,000000,63.22,63.231,62.09,62.15,4347912,0
+SHEL.US,D,20241217,000000,61.72,62.08,61.59,61.88,4892890,0
+SHEL.US,D,20241218,000000,62.08,62.29,60.53,60.63,5368474,0
+SHEL.US,D,20241219,000000,61.42,61.54,60.6136,60.78,5766796,0
+SHEL.US,D,20241220,000000,60.23,61.0258,60.145,60.64,4317494,0
+SHEL.US,D,20241223,000000,60.66,61.289,60.485,61.16,3300496,0
+SHEL.US,D,20241224,000000,61.35,61.635,60.98,61.44,1369651,0
+SHEL.US,D,20241226,000000,61.48,61.77,61.325,61.36,2288924,0
+SHEL.US,D,20241227,000000,61.61,62.115,61.43,61.69,3639761,0
+SHEL.US,D,20241230,000000,61.94,61.97,61.56,61.78,3706451,0
+SHEL.US,D,20241231,000000,62.63,62.795,62.115,62.65,2955803,0
+SHEL.US,D,20250102,000000,62.98,63.33,62.8,63.1,3859596,0
+SHEL.US,D,20250103,000000,64.45,64.71,64.225,64.52,5296222,0
+SHEL.US,D,20250106,000000,64.82,65.33,64.61,64.75,3840987,0
+SHEL.US,D,20250107,000000,65.99,66.275,65.665,65.93,5067591,0
+SHEL.US,D,20250108,000000,63.87,64.77,63.81,64.72,5750864,0
+SHEL.US,D,20250110,000000,65.97,66.13,64.58,64.94,4352054,0
+SHEL.US,D,20250113,000000,64.8,65.3958,64.77,64.96,3703069,0
+SHEL.US,D,20250114,000000,65.2,66.065,65.1,65.91,4228835,0
+SHEL.US,D,20250115,000000,66.12,66.48,65.925,66.36,3459781,0
+SHEL.US,D,20250116,000000,66.19,66.74,66.125,66.45,3622189,0
+SHEL.US,D,20250117,000000,66.8,67.28,66.51,66.72,3486314,0
+SHEL.US,D,20250121,000000,66.95,67.05,66.57,66.77,4715386,0
+SHEL.US,D,20250122,000000,66.84,66.84,65.94,65.95,4912864,0
+SHEL.US,D,20250123,000000,66.7,66.905,66.38,66.66,3588463,0
+SHEL.US,D,20250124,000000,66.37,66.455,65.32,65.39,4915895,0
+SHEL.US,D,20250127,000000,65.3,65.38,64.67,65.14,4245483,0
+SHEL.US,D,20250128,000000,65.15,65.3,64.21,64.58,3776182,0
+SHEL.US,D,20250129,000000,64.45,64.965,64.39,64.78,4246173,0
+SHEL.US,D,20250130,000000,66.03,66.95,65.95,66.65,6257910,0
+SHEL.US,D,20250131,000000,67.11,67.115,65.69,65.85,5424691,0
+SHEL.US,D,20250203,000000,65.32,65.77,64.93,65.17,4841684,0
+SHEL.US,D,20250204,000000,65.18,66.675,65.18,66.63,3579851,0
+SHEL.US,D,20250205,000000,66.43,66.74,66.2,66.53,3264989,0
+SHEL.US,D,20250206,000000,66.86,66.9,65.815,66.16,4125398,0
+SHEL.US,D,20250207,000000,66.3,66.44,65.81,65.89,4075314,0
+SHEL.US,D,20250210,000000,65.74,66.3,65.74,66.13,4059506,0
+SHEL.US,D,20250211,000000,66.91,67.715,66.65,67.38,3529541,0
+SHEL.US,D,20250212,000000,66.95,67.52,66.545,66.76,3067602,0
+SHEL.US,D,20250213,000000,66.6,67.575,66.43,67.37,2978435,0
+SHEL.US,D,20250214,000000,67.84,68.24,67.1,67.13,2934859,0
+SHEL.US,D,20250218,000000,67.59,68.095,67.45,67.82,3333484,0
+SHEL.US,D,20250219,000000,67.79,68.155,67.44,67.6,2428811,0
+SHEL.US,D,20250220,000000,67.96,68.485,67.7821,68.38,2806615,0
+SHEL.US,D,20250221,000000,67.54,67.57,66.54,66.7,3330231,0
+SHEL.US,D,20250224,000000,66.95,67.165,66.485,66.89,2888768,0
+SHEL.US,D,20250225,000000,67.64,67.67,66.73,66.9,3070540,0
+SHEL.US,D,20250226,000000,67.13,67.54,66.7,67.4,3444804,0
+SHEL.US,D,20250227,000000,67.06,67.88,66.97,67.27,4014574,0
+SHEL.US,D,20250228,000000,66.705,67.46,66.38,67.46,3989273,0
+SHEL.US,D,20250303,000000,68.44,68.53,65.975,66.46,6588422,0
+SHEL.US,D,20250304,000000,65.485,66.56,65.07,66.2,9111982,0
+SHEL.US,D,20250305,000000,66.465,66.6,65.245,66.1,5766021,0
+SHEL.US,D,20250306,000000,65.25,66.26,65.25,66.01,6581395,0
+SHEL.US,D,20250307,000000,66.595,67.065,66.18,66.79,4409986,0
+SHEL.US,D,20250310,000000,66.93,67.22,66.24,66.79,3789404,0
+SHEL.US,D,20250311,000000,66.98,67.395,66.33,66.81,4796329,0
+SHEL.US,D,20250312,000000,66.24,67.61,66.2,67.38,5156506,0
+SHEL.US,D,20250313,000000,67.56,68.19,67.53,67.74,8866538,0
+SHEL.US,D,20250314,000000,67.87,68.795,67.71,68.77,3572376,0
+SHEL.US,D,20250317,000000,69.65,70.165,69.32,70.1,5917752,0
+SHEL.US,D,20250318,000000,70.41,70.98,70.12,70.97,5306929,0
+SHEL.US,D,20250319,000000,71.44,71.785,71.2738,71.52,5026783,0
+SHEL.US,D,20250320,000000,71.33,72.05,71.17,71.95,3981937,0
+SHEL.US,D,20250321,000000,71.38,71.52,70.77,71.01,3756595,0
+SHEL.US,D,20250324,000000,70.96,71.355,70.91,71.28,4392195,0
+SHEL.US,D,20250325,000000,72.64,73.24,71.84,72.03,7373463,0
+SHEL.US,D,20250326,000000,73.265,73.805,72.7,73.03,8163168,0
+SHEL.US,D,20250327,000000,72.91,74.18,72.69,73.29,7774269,0
+SHEL.US,D,20250328,000000,73.19,73.22,72.505,72.73,6539155,0
+SHEL.US,D,20250331,000000,72.45,73.475,72.41,73.28,6126727,0
+SHEL.US,D,20250401,000000,72.75,73.12,72.41,73.05,3645504,0
+SHEL.US,D,20250402,000000,72.395,72.82,71.88,72.72,3600782,0
+SHEL.US,D,20250403,000000,70.65,71.12,69.63,69.77,7322295,0
+SHEL.US,D,20250404,000000,66.74,67.02,63.905,64.13,9977728,0
+SHEL.US,D,20250407,000000,60.37,64.12,60.3302,62.32,14908212,0
+SHEL.US,D,20250408,000000,63.16,63.565,59.011,59.75,9287024,0
+SHEL.US,D,20250409,000000,59.68,64.48,58.545,63.89,11990502,0
+SHEL.US,D,20250410,000000,62.18,62.43,58.975,59.78,12826946,0
+SHEL.US,D,20250411,000000,60.97,62.45,60.32,62.09,8669771,0
+SHEL.US,D,20250414,000000,62.765,62.82,61.845,62.54,4860450,0
+SHEL.US,D,20250415,000000,62.82,63.43,62.58,62.78,4072956,0
+SHEL.US,D,20250416,000000,64.02,64.905,63.77,64.03,6013438,0
+SHEL.US,D,20250417,000000,64.37,65.66,64.31,65.04,4512623,0
+SHEL.US,D,20250421,000000,64.67,64.74,63.88,64.65,4498725,0
+SHEL.US,D,20250422,000000,65.39,65.745,64.865,65.17,5567277,0
+SHEL.US,D,20250423,000000,66.11,66.11,64.34,64.51,5767795,0
+SHEL.US,D,20250424,000000,65.14,65.25,64.6,65.05,5482284,0
+SHEL.US,D,20250425,000000,65.3,65.99,65.15,65.86,3601469,0
+SHEL.US,D,20250428,000000,65.82,66.28,65.76,66.02,3709483,0
+SHEL.US,D,20250429,000000,65.32,65.905,65.26,65.51,2991794,0
+SHEL.US,D,20250430,000000,65.31,65.32,64.02,64.48,4663505,0
+SHEL.US,D,20250501,000000,64.51,65.35,64.31,64.8,3931960,0
+SHEL.US,D,20250502,000000,67.12,67.16,65.86,66.64,6608961,0
+SHEL.US,D,20250505,000000,65.69,65.705,64.97,65.12,4346845,0
+SHEL.US,D,20250506,000000,65.96,66.15,65.065,65.1,3867828,0
+SHEL.US,D,20250507,000000,65.4,65.46,64.81,65.05,3616908,0
+SHEL.US,D,20250508,000000,64.99,65.54,64.89,65.08,3656209,0
+SHEL.US,D,20250509,000000,65.88,66.17,65.5002,66.15,4584444,0
+SHEL.US,D,20250512,000000,66.68,67.09,66.14,66.38,5277867,0
+SHEL.US,D,20250513,000000,66.76,67.87,66.55,67.61,3697647,0
+SHEL.US,D,20250514,000000,67.31,67.54,66.93,67.09,3339258,0
+SHEL.US,D,20250515,000000,66.6,67.44,66.31,67.39,2670456,0
+SHEL.US,D,20250516,000000,67.04,67.1408,66.37,66.62,2625611,0
+SHEL.US,D,20250519,000000,66.46,66.67,65.93,66.67,2752064,0
+SHEL.US,D,20250520,000000,66.65,66.915,66.485,66.62,2523059,0
+SHEL.US,D,20250521,000000,67.15,67.2,66.345,66.36,3101958,0
+SHEL.US,D,20250522,000000,65.92,66.235,65.4,65.95,3484752,0
+SHEL.US,D,20250523,000000,65.51,66.3,65.38,66.3,3064764,0
+SHEL.US,D,20250527,000000,66.71,66.78,66.37,66.69,2774978,0
+SHEL.US,D,20250528,000000,66.62,66.705,65.94,66.04,3057082,0
+SHEL.US,D,20250529,000000,66.41,66.5,66.07,66.44,3492256,0
+SHEL.US,D,20250530,000000,66.56,66.58,65.96,66.22,3432207,0
+SHEL.US,D,20250602,000000,67.42,67.495,66.82,67.45,3634385,0
+SHEL.US,D,20250603,000000,67.6,68.195,67.16,67.83,3432185,0
+SHEL.US,D,20250604,000000,67.99,68.305,67.095,67.27,4117510,0
+SHEL.US,D,20250605,000000,68.1,68.1,67.38,67.53,3284356,0
+SHEL.US,D,20250606,000000,67.705,68.22,67.69,68.02,2795023,0
+SHEL.US,D,20250609,000000,67.82,68.57,67.385,68.26,2908913,0
+SHEL.US,D,20250610,000000,69.88,70.425,69.845,70.05,4595217,0
+SHEL.US,D,20250611,000000,70.31,71.06,69.99,71.02,3906015,0
+SHEL.US,D,20250612,000000,71.22,71.53,70.9,71.44,3231367,0
+SHEL.US,D,20250613,000000,72.33,72.57,71.4,72.54,5922646,0
+SHEL.US,D,20250616,000000,72.42,72.72,71.391,71.43,5708857,0
+SHEL.US,D,20250617,000000,72.495,72.66,72.07,72.33,4071060,0
+SHEL.US,D,20250618,000000,72.195,72.65,71.79,72,4224458,0
+SHEL.US,D,20250620,000000,72.49,72.95,72.23,72.4,6469860,0
+SHEL.US,D,20250623,000000,72.7,73.16,70.805,70.84,7753101,0
+SHEL.US,D,20250624,000000,70.51,71.145,69.91,70.14,6591157,0
+SHEL.US,D,20250625,000000,70.08,70.305,67.25,69.44,24488618,0
+SHEL.US,D,20250626,000000,70.985,71.2834,70.45,70.99,5080697,0
+SHEL.US,D,20250627,000000,71.19,71.345,70.71,70.98,3580060,0
+SHEL.US,D,20250630,000000,70.38,70.66,70.065,70.41,3423706,0
+SHEL.US,D,20250701,000000,70.68,71.4,70.305,71.19,3643017,0
+SHEL.US,D,20250702,000000,71.53,72.395,71.005,72.28,3597121,0
+SHEL.US,D,20250703,000000,72.04,72.2,71.72,71.92,2413800,0
+SHEL.US,D,20250707,000000,69.96,70.655,69.215,69.82,5092511,0
+SHEL.US,D,20250708,000000,69.92,71.455,69.92,71.26,3807577,0
+SHEL.US,D,20250709,000000,71.9,71.96,71.31,71.73,4346735,0
+SHEL.US,D,20250710,000000,71.62,72.355,71.32,72.3,3638972,0
+SHEL.US,D,20250711,000000,71.91,72.555,71.715,72.3,4603726,0
+SHEL.US,D,20250714,000000,71.94,72.02,70.98,71.1,4542167,0
+SHEL.US,D,20250715,000000,70.8,71.02,70.225,70.4,3618629,0
+SHEL.US,D,20250716,000000,70.52,70.96,70.015,70.67,4132461,0
+SHEL.US,D,20250717,000000,70.075,70.575,70,70.34,3733843,0
+SHEL.US,D,20250718,000000,71.22,71.335,70.055,70.28,5241005,0
+SHEL.US,D,20250721,000000,70.72,70.81,70.28,70.32,3366709,0
+SHEL.US,D,20250722,000000,70.56,71.32,70.53,71.15,4167670,0
+SHEL.US,D,20250723,000000,71.82,72.83,71.75,72.76,4757227,0
+SHEL.US,D,20250724,000000,72.06,72.76,71.92,72.38,4769028,0
+SHEL.US,D,20250725,000000,71.94,72.195,71.48,71.99,2571836,0
+SHEL.US,D,20250728,000000,71.89,72.445,71.82,72.21,2910278,0
+SHEL.US,D,20250729,000000,72.46,73.2,72.37,73.11,3918331,0
+SHEL.US,D,20250730,000000,71.755,72.15,71.305,71.72,5331043,0
+SHEL.US,D,20250731,000000,71.555,72.595,71.28,72.21,5348633,0
+SHEL.US,D,20250801,000000,72.55,72.78,71.55,72,5434229,0
+SHEL.US,D,20250804,000000,71.73,71.8872,71.28,71.85,4017737,0
+SHEL.US,D,20250805,000000,72,72.455,71.69,72.4,3262988,0
+SHEL.US,D,20250806,000000,73.26,73.77,72.065,72.24,4584369,0
+SHEL.US,D,20250807,000000,72.08,72.335,71.32,71.37,4783296,0
+SHEL.US,D,20250808,000000,72.15,72.32,71.42,71.65,3839749,0
+SHEL.US,D,20250811,000000,71.74,71.99,71.13,71.41,2210076,0
+SHEL.US,D,20250812,000000,71.98,72.735,71.75,72.25,2558422,0
+SHEL.US,D,20250813,000000,72.36,72.88,72.29,72.75,3854411,0
+SHEL.US,D,20250814,000000,72.4,72.69,71.965,72.64,3245362,0
+SHEL.US,D,20250815,000000,71.75,72.16,71.39,71.85,3238366,0
+SHEL.US,D,20250818,000000,71,71.705,70.8,71.51,3074545,0
+SHEL.US,D,20250819,000000,71.75,72.01,71.28,71.45,2297741,0
+SHEL.US,D,20250820,000000,71.96,72.305,71.845,72.09,3761960,0
+SHEL.US,D,20250821,000000,72.06,72.575,71.88,72.49,3056227,0
+SHEL.US,D,20250822,000000,72.51,73.45,72.5,73.32,2424350,0
+SHEL.US,D,20250825,000000,73.27,74.02,73,73.82,2545281,0
+SHEL.US,D,20250826,000000,73.68,73.75,73.145,73.66,2616723,0
+SHEL.US,D,20250827,000000,72.9,73.885,72.89,73.71,2824972,0
+SHEL.US,D,20250828,000000,73.56,74.075,73.265,73.93,1964386,0
+SHEL.US,D,20250829,000000,73.94,74.21,73.785,73.88,1874322,0
+SHEL.US,D,20250902,000000,73.38,73.985,73.22,73.79,3451096,0
+SHEL.US,D,20250903,000000,73.62,73.73,72.53,72.74,4571070,0
+SHEL.US,D,20250904,000000,72.48,72.795,72.26,72.31,3748380,0
+SHEL.US,D,20250905,000000,72.17,72.24,71.085,71.6,4092063,0
+SHEL.US,D,20250908,000000,72.13,72.325,71.395,71.71,3098386,0
+SHEL.US,D,20250909,000000,72.4,72.87,71.845,71.92,4984157,0
+SHEL.US,D,20250910,000000,71.89,72.65,71.77,72.65,5125610,0
+SHEL.US,D,20250911,000000,71.91,72.465,71.8,72.02,5157997,0
+SHEL.US,D,20250912,000000,72.08,72.46,71.305,71.34,5359951,0
+SHEL.US,D,20250915,000000,71.46,71.795,71.28,71.67,4929157,0
+SHEL.US,D,20250916,000000,71.89,72.54,71.85,72.33,6829836,0
+SHEL.US,D,20250917,000000,71.68,72.115,71.07,71.41,6611488,0
+SHEL.US,D,20250918,000000,71.62,71.75,71.07,71.44,3812531,0
+SHEL.US,D,20250919,000000,70.98,71.07,70.43,70.79,3847047,0
+SHEL.US,D,20250922,000000,70.74,71.42,70.6,71.05,3547786,0
+SHEL.US,D,20250923,000000,71.74,72.375,71.415,71.54,4617477,0
+SHEL.US,D,20250924,000000,71.7,72.325,71.7,72.12,3943630,0
+SHEL.US,D,20250925,000000,71.94,72.9,71.91,72.89,4232373,0
+SHEL.US,D,20250926,000000,73.07,73.79,73.05,73.4,4229643,0
+SHEL.US,D,20250929,000000,73.06,73.22,72.135,72.45,4297842,0
+SHEL.US,D,20250930,000000,71.295,71.88,71.04,71.53,4340691,0
+SHEL.US,D,20251001,000000,72.26,72.71,72.19,72.43,3664380,0
+SHEL.US,D,20251002,000000,72.08,72.37,71.72,71.77,3710472,0
+SHEL.US,D,20251003,000000,72.47,73.3865,72.47,73.21,4230749,0
+SHEL.US,D,20251006,000000,73.28,74.38,73.255,74.27,4018859,0
+SHEL.US,D,20251007,000000,74.88,75.085,74.08,74.91,4000764,0
+SHEL.US,D,20251008,000000,74.77,74.8,73.8325,74.12,3343414,0
+SHEL.US,D,20251009,000000,74.69,75.07,73.42,73.53,3716811,0
+SHEL.US,D,20251010,000000,72.69,72.795,71.4,71.42,4356906,0
+SHEL.US,D,20251013,000000,71.79,72.24,71.67,72.09,2649090,0
+SHEL.US,D,20251014,000000,71.29,72.055,71.24,71.65,2318093,0
+SHEL.US,D,20251015,000000,71.95,72.342,71.715,71.88,2473845,0
+SHEL.US,D,20251016,000000,72.365,72.43,71.185,71.37,3889645,0
+SHEL.US,D,20251017,000000,71.84,72.64,71.755,72.59,3655692,0
+SHEL.US,D,20251020,000000,72.64,73.1,72.64,72.82,4213849,0
+SHEL.US,D,20251021,000000,72.94,73.195,72.52,72.67,3310152,0
+SHEL.US,D,20251022,000000,73.5,74.5554,73.455,74.54,4081699,0
+SHEL.US,D,20251023,000000,76.15,76.25,75.61,75.72,5457516,0
+SHEL.US,D,20251024,000000,75.87,76.28,75.615,75.84,5347958,0
+SHEL.US,D,20251027,000000,75.74,75.82,75.235,75.51,4089329,0
+SHEL.US,D,20251028,000000,75.28,75.51,74.965,75.07,4083949,0
+SHEL.US,D,20251029,000000,75.82,76.335,75.285,75.55,6587149,0
+SHEL.US,D,20251030,000000,75.58,76.38,74.655,74.73,6170798,0
+SHEL.US,D,20251031,000000,74.88,75.27,74.34,74.92,5353128,0
+SHEL.US,D,20251103,000000,74.85,74.865,74.275,74.39,3788745,0
+SHEL.US,D,20251104,000000,73.59,74.19,73.325,73.74,3762097,0
+SHEL.US,D,20251105,000000,74.19,74.99,74.18,74.61,3703155,0
+SHEL.US,D,20251106,000000,74.31,74.88,74.13,74.22,4146631,0
+SHEL.US,D,20251107,000000,74.3,75.64,74.3,75.59,3630586,0
+SHEL.US,D,20251110,000000,75.63,76.675,75.235,76.56,4293402,0
+SHEL.US,D,20251111,000000,76.82,77.47,76.82,77.01,4132390,0
+SHEL.US,D,20251112,000000,76.38,76.785,76.37,76.41,3912880,0
+SHEL.US,D,20251113,000000,76.44,76.82,75.665,75.92,4360533,0
+SHEL.US,D,20251114,000000,74.97,75.88,74.87,75.76,4219442,0
+SHEL.US,D,20251117,000000,75.38,75.95,75.08,75.4,4304263,0
+SHEL.US,D,20251118,000000,74.16,75.52,74.01,75.31,5506234,0
+SHEL.US,D,20251119,000000,73.36,73.755,73.26,73.67,5737472,0
+SHEL.US,D,20251120,000000,73.99,74.61,73.21,73.21,4992140,0
+SHEL.US,D,20251121,000000,73.02,73.45,72.7,73.27,4574428,0
+SHEL.US,D,20251124,000000,72.81,73.35,72.46,73.23,3535462,0
+SHEL.US,D,20251125,000000,73.17,73.44,72.75,72.8,5421724,0
+SHEL.US,D,20251126,000000,73.15,73.67,73.12,73.41,3504885,0
+SHEL.US,D,20251128,000000,73.39,74.09,73.37,73.77,1682586,0
+SHEL.US,D,20251201,000000,74.18,74.895,74.14,74.31,3304283,0
+SHEL.US,D,20251202,000000,74.23,74.321,73.57,73.96,3716093,0
+SHEL.US,D,20251203,000000,74.51,75.12,74.51,75.12,3818739,0
+SHEL.US,D,20251204,000000,74.83,75.1764,74.29449,74.5,3698887,0
+SHEL.US,D,20251205,000000,73.59,74.065,72.98,73.01,4610019,0
+SHEL.US,D,20251208,000000,73.095,73.61,72.67,72.7,3781087,0
+SHEL.US,D,20251209,000000,73.04,73.4,72.52,72.55,2714033,0
+SHEL.US,D,20251210,000000,72.68,73.045,72.285,72.88,3396839,0
+SHEL.US,D,20251211,000000,72.66,73.165,72.64,72.86,3556691,0
+SHEL.US,D,20251212,000000,72.4,72.57,71.865,72.33,3693241,0
+SHEL.US,D,20251215,000000,72.79,72.85,71.9045,72.23,3934013,0
+SHEL.US,D,20251216,000000,71.145,71.28,70.115,70.46,5381812,0
+SHEL.US,D,20251217,000000,71.72,71.81,71.14,71.55,4871136,0
+SHEL.US,D,20251218,000000,71.44,71.5599,71.015,71.31,5264853,0
+SHEL.US,D,20251219,000000,71.85,72.485,71.84,72.02,5581282,0
+SHEL.US,D,20251222,000000,72.72,73.15,72.58,72.58,3543242,0
+SHEL.US,D,20251223,000000,72.8,73.12,72.74,73.07,2421211,0
+SHEL.US,D,20251224,000000,73,73.01,72.74,72.84,1021045,0
+SHEL.US,D,20251226,000000,72.71,72.99,72.51,72.81,1580789,0
+SHEL.US,D,20251229,000000,73.26,73.455,73.02,73.12,2633258,0
+SHEL.US,D,20251230,000000,73.6,73.945,73.575,73.83,3483060,0
+SHEL.US,D,20251231,000000,73.82,73.855,73.18,73.48,1638425,0
+SHEL.US,D,20260102,000000,74.04,75.555,73.91,75.44,5611422,0
+SHEL.US,D,20260105,000000,75.14,75.47,73.45,75.03,6526263,0
+SHEL.US,D,20260106,000000,75.16,75.33,72.83,72.9,6524139,0
+SHEL.US,D,20260107,000000,71.52,72.04,71.26,71.54,4923343,0
+SHEL.US,D,20260108,000000,69.845,70.53,68.625,70.31,13092927,0
+SHEL.US,D,20260109,000000,70.87,71.475,70.6,70.83,5603032,0
+SHEL.US,D,20260112,000000,71.16,71.84,71.04,71.66,4390665,0
+SHEL.US,D,20260113,000000,72.39,73.6302,72.31,73.18,6483292,0
+SHEL.US,D,20260114,000000,73.4,74.89,73.33,74.35,8057858,0
+SHEL.US,D,20260115,000000,73.36,73.845,73.055,73.42,4679474,0
+SHEL.US,D,20260116,000000,74.255,74.5354,73.715,74.25,4157242,0
+SHEL.US,D,20260120,000000,73.58,73.835,73.015,73.11,4683944,0
+SHEL.US,D,20260121,000000,73.375,74.34,73.3,73.81,5552592,0
+SHEL.US,D,20260122,000000,73.01,73.3,72.255,72.42,5011657,0
+SHEL.US,D,20260123,000000,73.89,73.99,73.1875,73.75,6051606,0
+SHEL.US,D,20260126,000000,74.14,74.28,73.13,73.25,5212268,0
+SHEL.US,D,20260127,000000,73.96,75.45,73.92,75.45,4796461,0
+SHEL.US,D,20260128,000000,75.94,76.045,75.03,75.79,4115581,0
+SHEL.US,D,20260129,000000,77.97,78.17,76.91,77.47,10779628,0
+SHEL.US,D,20260130,000000,77.02,77.09,75.785,77.03,7081359,0
+SHEL.US,D,20260202,000000,76.04,76.325,75.5,75.73,6001816,0
+SHEL.US,D,20260203,000000,75.46,77.845,75.27,77.63,8249257,0
+SHEL.US,D,20260204,000000,78.31,79.3,78.14,78.79,9608473,0
+SHEL.US,D,20260205,000000,76.29,76.6,74.47,74.63,11393484,0
+SHEL.US,D,20260206,000000,75.18,76.22,75.02,75.29,8878730,0
+SHEL.US,D,20260209,000000,76.43,77.85,76.33,77.8,5594282,0
+SHEL.US,D,20260210,000000,78.38,78.4,77.285,77.9,3925844,0
+SHEL.US,D,20260211,000000,78.77,80.255,78.61,80.23,6948400,0
+SHEL.US,D,20260212,000000,79.47,79.6,77.63,78.22,7351119,0
+SHEL.US,D,20260213,000000,78.18,78.81,77.925,78.77,5364745,0
+SHEL.US,D,20260217,000000,77.92,78.21,76.94,77.94,4849554,0
+SHEL.US,D,20260218,000000,79.57,79.915,79.13,79.87,4643717,0
diff --git a/daily/us/nyse stocks/2/sho.us.txt b/daily/us/nyse stocks/2/sho.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44eddb37b32ffc7ba7634628197dbe33b279bda7
--- /dev/null
+++ b/daily/us/nyse stocks/2/sho.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHO.US,D,20050225,000000,13.5705,13.8213,13.5437,13.8123,171656.73057892,0
+SHO.US,D,20050228,000000,13.881,13.9675,13.6869,13.881,218620.49243665,0
+SHO.US,D,20050301,000000,14.0382,14.1277,13.9098,13.9755,209643.42684614,0
+SHO.US,D,20050302,000000,13.8481,14.1078,13.8213,13.9098,114116.87588543,0
+SHO.US,D,20050303,000000,13.9098,14.066,13.8879,13.9178,71646.672049997,0
+SHO.US,D,20050304,000000,13.9466,14.0103,13.8213,14.0043,236092.20182149,0
+SHO.US,D,20050307,000000,14.0382,14.1277,14.0103,14.0322,110750.9788117,0
+SHO.US,D,20050308,000000,14.0103,14.0103,13.7138,13.7138,62990.215944864,0
+SHO.US,D,20050309,000000,13.7407,13.7407,13.3526,13.4113,864863.68518534,0
+SHO.US,D,20050310,000000,13.4193,13.5168,13.3964,13.4332,134631.86276782,0
+SHO.US,D,20050311,000000,13.3815,13.4472,13.1646,13.3108,273596.47629254,0
+SHO.US,D,20050314,000000,13.3526,13.6442,13.3526,13.6442,127578.45408956,0
+SHO.US,D,20050315,000000,13.6073,13.7267,13.5248,13.5855,296674.32896711,0
+SHO.US,D,20050316,000000,13.5855,13.6581,13.4472,13.5785,539013.89304908,0
+SHO.US,D,20050317,000000,13.6004,13.6491,13.5705,13.6491,78856.867812011,0
+SHO.US,D,20050318,000000,13.7775,13.8004,13.6442,13.7636,494938.63169595,0
+SHO.US,D,20050321,000000,13.8213,13.8481,13.7407,13.7407,178389.5297718,0
+SHO.US,D,20050322,000000,13.7486,13.7904,13.3964,13.4193,294593.8849711,0
+SHO.US,D,20050323,000000,13.3815,13.4263,12.48,13.4193,355818.23613288,0
+SHO.US,D,20050324,000000,13.5496,13.9755,13.4263,13.5705,205794.10293082,0
+SHO.US,D,20050328,000000,13.5377,13.5705,13.1974,13.4113,124056.77497748,0
+SHO.US,D,20050329,000000,13.2283,13.2501,12.9795,13.1278,176785.47729951,0
+SHO.US,D,20050330,000000,13.1775,13.283,13.1059,13.274,163324.90414079,0
+SHO.US,D,20050331,000000,13.3656,13.473,13.3248,13.3815,232083.07568619,0
+SHO.US,D,20050401,000000,13.4263,13.4531,13.076,13.3108,322156.25025929,0
+SHO.US,D,20050404,000000,13.4193,13.4193,13.1347,13.2432,238654.06256827,0
+SHO.US,D,20050405,000000,13.2203,13.3178,13.1974,13.2571,97767.80222211,0
+SHO.US,D,20050406,000000,13.1646,13.2899,13.1646,13.2283,103859.38244424,0
+SHO.US,D,20050407,000000,13.2283,13.473,13.1974,13.4193,402137.76388364,0
+SHO.US,D,20050408,000000,13.3596,13.5576,13.3526,13.473,184640.91221391,0
+SHO.US,D,20050411,000000,13.473,13.5705,13.4472,13.5098,200823.14833939,0
+SHO.US,D,20050412,000000,13.5098,13.5705,13.3815,13.5626,221824.57719959,0
+SHO.US,D,20050413,000000,13.5377,13.5705,13.3894,13.5168,126619.64076966,0
+SHO.US,D,20050414,000000,13.5168,13.6292,13.2571,13.3656,196020.03633121,0
+SHO.US,D,20050415,000000,13.3735,13.5377,13.3437,13.4034,105622.2320911,0
+SHO.US,D,20050418,000000,13.4034,13.6651,13.4034,13.5785,223909.04137723,0
+SHO.US,D,20050419,000000,13.6651,13.9755,13.5248,13.7198,1497002.0706683,0
+SHO.US,D,20050420,000000,13.678,13.7267,13.6004,13.6939,234006.73259844,0
+SHO.US,D,20050421,000000,13.6939,13.7556,13.6869,13.7267,387550.53482176,0
+SHO.US,D,20050422,000000,13.7138,13.7556,13.3596,13.4034,162360.06054844,0
+SHO.US,D,20050425,000000,13.4472,13.5705,13.4472,13.5626,93921.493443015,0
+SHO.US,D,20050426,000000,13.473,13.7198,13.4472,13.6651,163482.69626996,0
+SHO.US,D,20050427,000000,13.6442,13.7636,13.473,13.7267,267183.28153963,0
+SHO.US,D,20050428,000000,13.7267,13.7267,13.5377,13.5377,52728.702322037,0
+SHO.US,D,20050429,000000,13.5377,13.7138,13.473,13.6989,170536.10494822,0
+SHO.US,D,20050502,000000,13.7267,13.7486,13.6491,13.6939,215253.59031751,0
+SHO.US,D,20050503,000000,13.6939,13.7267,13.6004,13.6442,336584.68214659,0
+SHO.US,D,20050504,000000,13.6651,13.8402,13.6651,13.8063,243939.59637262,0
+SHO.US,D,20050505,000000,13.8481,13.9884,13.8213,13.9029,154665.43289943,0
+SHO.US,D,20050506,000000,13.9466,14.081,13.9178,14.081,189764.63370746,0
+SHO.US,D,20050509,000000,14.0521,14.3914,14.0103,14.0193,127103.06761125,0
+SHO.US,D,20050510,000000,13.9755,14.3476,13.9546,14.2551,109311.75378644,0
+SHO.US,D,20050511,000000,14.2869,14.477,14.2362,14.4173,502314.6599504,0
+SHO.US,D,20050512,000000,14.4889,14.7864,14.4889,14.5317,408232.35924199,0
+SHO.US,D,20050513,000000,14.4382,14.4829,14.1496,14.2013,143448.12109293,0
+SHO.US,D,20050516,000000,14.2302,14.4829,14.2302,14.4133,163482.69626996,0
+SHO.US,D,20050517,000000,14.4382,14.4382,14.3476,14.3984,91197.820385438,0
+SHO.US,D,20050518,000000,14.4382,14.6292,14.4332,14.5396,172458.75681506,0
+SHO.US,D,20050519,000000,14.5536,14.5954,14.4829,14.5317,413837.49748631,0
+SHO.US,D,20050520,000000,14.5317,14.6103,14.4382,14.5536,898685.47327891,0
+SHO.US,D,20050523,000000,13.9884,14.6222,13.9884,14.3914,374889.97780837,0
+SHO.US,D,20050524,000000,14.3566,14.3864,14.1944,14.2302,95047.144300759,0
+SHO.US,D,20050525,000000,14.1645,14.2163,13.87,13.9247,2438476.3471772,0
+SHO.US,D,20050526,000000,13.9466,14.066,13.8879,13.8879,706664.51262892,0
+SHO.US,D,20050527,000000,13.9466,14.2869,13.9466,14.2869,55133.775985056,0
+SHO.US,D,20050531,000000,14.2919,14.659,14.2869,14.3566,1759535.0071019,0
+SHO.US,D,20050601,000000,14.3476,14.3476,14.066,14.1944,500387.98790192,0
+SHO.US,D,20050602,000000,14.2212,14.3337,13.6939,14.1645,907336.904157,0
+SHO.US,D,20050603,000000,14.1436,14.5396,14.1436,14.2551,305005.15035982,0
+SHO.US,D,20050606,000000,14.2551,14.7167,14.1148,14.7167,1115537.0857963,0
+SHO.US,D,20050607,000000,14.6949,14.9128,14.659,14.7655,4819414.8497518,0
+SHO.US,D,20050608,000000,14.7864,14.9565,14.7864,14.8849,1194876.3754044,0
+SHO.US,D,20050609,000000,14.8192,14.8789,14.6949,14.7784,532766.5307886,0
+SHO.US,D,20050610,000000,14.7506,14.7575,14.6033,14.6103,755069.50960273,0
+SHO.US,D,20050613,000000,14.5665,14.7018,14.5665,14.6809,376496.04037147,0
+SHO.US,D,20050614,000000,14.659,14.8411,14.6033,14.8411,422491.94350063,0
+SHO.US,D,20050615,000000,14.8481,15.1048,14.7167,15.0978,486763.59234158,0
+SHO.US,D,20050616,000000,15.0172,15.3506,15.0033,15.3356,569470.78911432,0
+SHO.US,D,20050617,000000,15.5675,15.659,15.4988,15.6053,841939.6044583,0
+SHO.US,D,20050620,000000,15.659,15.659,15.4908,15.5893,209321.81231536,0
+SHO.US,D,20050621,000000,15.5675,15.6272,15.5476,15.5764,205636.31080165,0
+SHO.US,D,20050622,000000,15.5983,15.6331,15.4699,15.5197,418807.44703233,0
+SHO.US,D,20050623,000000,15.4869,15.5893,15.3506,15.4142,305970.99899758,0
+SHO.US,D,20050624,000000,15.4142,15.5476,15.2282,15.5396,610178.1433029,0
+SHO.US,D,20050627,000000,15.4699,15.5675,15.2869,15.3287,352455.35419537,0
+SHO.US,D,20050628,000000,15.1466,15.2799,15.1386,15.1963,367836.56913011,0
+SHO.US,D,20050629,000000,15.1605,15.252,15.1605,15.2232,286579.65288213,0
+SHO.US,D,20050630,000000,15.2232,15.252,15.1048,15.1386,209484.62967157,0
+SHO.US,D,20050701,000000,15.1605,15.4282,15.1605,15.3436,208683.60848083,0
+SHO.US,D,20050705,000000,15.3157,15.5983,15.3157,15.5675,359825.35217737,0
+SHO.US,D,20050706,000000,15.5585,15.6182,15.3157,15.4142,398296.48033158,0
+SHO.US,D,20050707,000000,15.4142,15.4142,15.1386,15.2103,358059.48739428,0
+SHO.US,D,20050708,000000,15.3506,15.6182,15.2998,15.5267,365435.51564873,0
+SHO.US,D,20050711,000000,15.5267,15.7097,15.4282,15.4988,413996.29466089,0
+SHO.US,D,20050712,000000,15.4988,16.0062,15.4411,15.6958,457917.78406649,0
+SHO.US,D,20050713,000000,15.7097,15.9087,15.666,15.6878,211249.48940924,0
+SHO.US,D,20050714,000000,15.8441,15.8729,15.4699,15.5068,274398.50252868,0
+SHO.US,D,20050715,000000,15.4699,15.6878,15.4192,15.5983,128380.4803257,0
+SHO.US,D,20050718,000000,15.6182,15.8003,15.5068,15.7376,182398.6559071,0
+SHO.US,D,20050719,000000,15.7744,15.8072,15.6461,15.7744,97128.593342177,0
+SHO.US,D,20050720,000000,15.5834,15.9346,15.5764,15.9207,294431.06761489,0
+SHO.US,D,20050721,000000,15.8809,16.4072,15.7963,15.9406,293790.85368955,0
+SHO.US,D,20050722,000000,15.9087,16.2261,15.9087,16.1615,393803.92735469,0
+SHO.US,D,20050725,000000,16.1615,16.1615,16.0062,16.0908,226795.53179102,0
+SHO.US,D,20050726,000000,16.0908,16.0978,15.9207,15.9704,169095.87487755,0
+SHO.US,D,20050727,000000,16.0361,16.0759,15.7873,15.9993,215895.81433366,0
+SHO.US,D,20050728,000000,16.064,16.1744,15.9853,16.1256,343150.64380162,0
+SHO.US,D,20050729,000000,16.0978,16.1883,16.0062,16.1336,263818.3895113,0
+SHO.US,D,20050801,000000,16.1465,16.1615,16.0361,16.064,224550.26034798,0
+SHO.US,D,20050802,000000,16.1067,16.1943,16.0421,16.1615,301803.07568771,0
+SHO.US,D,20050803,000000,16.1256,16.1615,15.9087,16.047,231762.46620081,0
+SHO.US,D,20050804,000000,16.0062,16.064,15.4063,15.7167,533887.1564193,0
+SHO.US,D,20050805,000000,15.6878,15.6878,14.4382,15.0978,919360.26238128,0
+SHO.US,D,20050808,000000,15.659,15.6819,14.7655,14.8342,1004142.877923,0
+SHO.US,D,20050809,000000,14.9914,15.3068,14.9128,15.2719,670125.08175022,0
+SHO.US,D,20050810,000000,15.252,15.6819,15.1963,15.5983,410155.01110884,0
+SHO.US,D,20050811,000000,15.4988,15.5764,15.3565,15.5197,302124.69021849,0
+SHO.US,D,20050812,000000,15.5068,15.5893,15.3506,15.4491,252276.44803779,0
+SHO.US,D,20050815,000000,15.4491,15.4699,15.3794,15.4411,219419.50353657,0
+SHO.US,D,20050816,000000,15.4142,15.5197,15.3506,15.4411,315748.08073342,0
+SHO.US,D,20050817,000000,15.4411,15.4988,15.4142,15.4282,393160.69829313,0
+SHO.US,D,20050818,000000,15.4142,15.4142,15.0511,15.059,279524.23411305,0
+SHO.US,D,20050819,000000,15.0978,15.3506,15.0978,15.2938,247468.31080257,0
+SHO.US,D,20050822,000000,15.252,15.5197,15.252,15.4988,111232.39556246,0
+SHO.US,D,20050823,000000,15.4988,15.6749,15.4699,15.6092,91197.820385438,0
+SHO.US,D,20050824,000000,15.659,15.7674,15.6092,15.7097,198424.10494882,0
+SHO.US,D,20050825,000000,15.659,15.6749,15.5675,15.5983,381141.36025048,0
+SHO.US,D,20050826,000000,15.5983,15.9087,15.5983,15.859,359184.13320661,0
+SHO.US,D,20050829,000000,15.7873,15.9276,15.6461,15.7873,177587.50353566,0
+SHO.US,D,20050830,000000,15.7873,16.1615,15.7097,15.8441,332577.5661021,0
+SHO.US,D,20050831,000000,15.7744,15.9018,15.4789,15.7873,472017.56610514,0
+SHO.US,D,20050901,000000,15.7963,16.0291,15.5983,15.7257,156588.08476628,0
+SHO.US,D,20050902,000000,15.6331,15.7963,15.5675,15.659,216693.82038817,0
+SHO.US,D,20050906,000000,15.6878,16.0062,15.6878,15.9645,205794.10293082,0
+SHO.US,D,20050907,000000,15.9207,16.0848,15.9018,15.9406,289143.52371972,0
+SHO.US,D,20050908,000000,15.8948,16.0062,15.7873,15.8659,197942.68819806,0
+SHO.US,D,20050909,000000,15.8659,15.9406,15.7963,15.9087,135752.48839852,0
+SHO.US,D,20050912,000000,15.9018,16.0291,15.7167,15.8003,347321.58224773,0
+SHO.US,D,20050913,000000,15.7257,15.7674,15.4699,15.5764,443171.75783004,0
+SHO.US,D,20050914,000000,15.4699,15.5396,15.1247,15.1894,441086.28860699,0
+SHO.US,D,20050915,000000,15.1894,15.252,15.1894,15.1963,4533156.8114005,0
+SHO.US,D,20050916,000000,15.1963,15.3565,15.1894,15.2938,1725236.8274846,0
+SHO.US,D,20050919,000000,15.2938,15.4142,15.1894,15.2451,869833.63473136,0
+SHO.US,D,20050920,000000,15.1963,15.252,15.1247,15.1386,1808583.2331373,0
+SHO.US,D,20050921,000000,15.1386,15.1754,14.8192,14.8192,958143.95965761,0
+SHO.US,D,20050922,000000,14.8192,15.0332,14.1944,14.9277,1073707.0958862,0
+SHO.US,D,20050923,000000,14.9625,15.1386,14.7227,15.0332,263818.3895113,0
+SHO.US,D,20050926,000000,14.9754,15.2103,14.9277,15.1516,456952.94047413,0
+SHO.US,D,20050927,000000,15.1516,15.2869,14.9277,15.0511,449744.75480294,0
+SHO.US,D,20050928,000000,14.9914,15.0401,14.863,14.9625,543503.43088974,0
+SHO.US,D,20050929,000000,14.8789,14.9277,14.7078,14.9128,364311.8748818,0
+SHO.US,D,20050930,000000,14.8481,15.2172,14.8481,15.2172,791455.16853389,0
+SHO.US,D,20051003,000000,15.2172,15.3983,14.9277,15.2172,621559.27751102,0
+SHO.US,D,20051004,000000,15.3068,15.3068,14.9914,15.1386,406946.90616426,0
+SHO.US,D,20051005,000000,15.067,15.1605,14.5317,14.7167,570749.20687419,0
+SHO.US,D,20051006,000000,14.7705,15.0332,14.6949,14.7575,640310.40970114,0
+SHO.US,D,20051007,000000,14.7864,14.863,14.5118,14.659,209803.22906613,0
+SHO.US,D,20051010,000000,14.6949,14.7167,14.27,14.3476,298435.16852315,0
+SHO.US,D,20051011,000000,14.3476,14.4551,14.1078,14.1148,509366.05853784,0
+SHO.US,D,20051012,000000,14.066,14.1019,13.4332,14.074,588862.13522978,0
+SHO.US,D,20051013,000000,14.074,14.2212,13.8611,14.1566,297638.16751405,0
+SHO.US,D,20051014,000000,14.1944,14.6033,14.1944,14.5247,196501.45308198,0
+SHO.US,D,20051017,000000,14.477,14.5317,14.278,14.461,131425.76791406,0
+SHO.US,D,20051018,000000,14.477,14.477,14.1436,14.1795,220700.93643266,0
+SHO.US,D,20051019,000000,14.2362,14.3406,14.0103,14.3198,594949.69527028,0
+SHO.US,D,20051020,000000,14.2302,14.3685,13.8879,13.9805,428904.13320813,0
+SHO.US,D,20051021,000000,13.9805,14.2013,13.9755,14.1357,277922.19173158,0
+SHO.US,D,20051024,000000,14.1645,14.4063,14.1277,14.3138,524913.10596502,0
+SHO.US,D,20051025,000000,14.2551,14.2551,14.0382,14.1019,248433.15439492,0
+SHO.US,D,20051026,000000,14.066,14.1148,13.7775,13.881,356298.64783824,0
+SHO.US,D,20051027,000000,13.8004,13.8213,13.6651,13.7267,890185.80425754,0
+SHO.US,D,20051028,000000,13.6292,13.877,13.6292,13.7904,718210.47428406,0
+SHO.US,D,20051031,000000,13.881,14.0272,13.8481,13.9755,570912.0242304,0
+SHO.US,D,20051101,000000,13.877,14.0103,13.6004,13.881,709873.6226189,0
+SHO.US,D,20051102,000000,13.8481,14.3476,13.8342,14.3058,448458.2966798,0
+SHO.US,D,20051103,000000,14.3337,14.5605,14.2869,14.3984,488686.24420843,0
+SHO.US,D,20051104,000000,14.3914,14.4382,14.278,14.4133,281446.8859799,0
+SHO.US,D,20051107,000000,14.3864,14.659,14.3864,14.6222,483877.1019278,0
+SHO.US,D,20051108,000000,14.5247,14.7575,14.468,14.6222,398448.2421883,0
+SHO.US,D,20051109,000000,14.659,14.7227,14.5605,14.5665,543503.43088974,0
+SHO.US,D,20051110,000000,14.5665,15.1307,14.4133,15.0033,328892.0645884,0
+SHO.US,D,20051111,000000,14.9754,15.3287,14.9754,15.3207,685672.1291774,0
+SHO.US,D,20051114,000000,15.4142,16.2261,15.4063,15.9087,1437214.934441,0
+SHO.US,D,20051115,000000,15.8809,15.9276,15.6331,15.6331,435957.54188639,0
+SHO.US,D,20051116,000000,15.7873,15.7873,15.4988,15.6391,331295.1281606,0
+SHO.US,D,20051117,000000,15.7257,15.8212,15.5983,15.7963,319113.97780715,0
+SHO.US,D,20051118,000000,15.8441,15.9018,15.654,15.8361,660990.22403055,0
+SHO.US,D,20051121,000000,15.8142,15.8809,15.7167,15.7545,348123.60848387,0
+SHO.US,D,20051122,000000,15.7873,15.859,15.6878,15.8212,392844.10898939,0
+SHO.US,D,20051123,000000,15.8142,15.8878,15.6878,15.7963,336584.68214659,0
+SHO.US,D,20051125,000000,15.8003,15.8142,15.6331,15.8072,85106.240163307,0
+SHO.US,D,20051128,000000,15.8072,16.0291,15.6819,15.9087,965841.60244284,0
+SHO.US,D,20051129,000000,15.9406,16.1336,15.9406,15.9575,578764.44400857,0
+SHO.US,D,20051130,000000,15.9575,16.2102,15.7873,15.7873,564821.44905368,0
+SHO.US,D,20051201,000000,15.9018,16.0142,15.7674,15.8003,981067.03533924,0
+SHO.US,D,20051202,000000,15.7018,16.0142,15.666,15.7873,736318.37741261,0
+SHO.US,D,20051205,000000,15.6878,16.3794,15.6878,16.2102,1650707.6852025,0
+SHO.US,D,20051206,000000,16.2261,16.5147,16.1336,16.3993,473781.42079741,0
+SHO.US,D,20051207,000000,16.4072,16.4072,16.1067,16.3236,204354.87790556,0
+SHO.US,D,20051208,000000,16.3376,16.8739,16.3376,16.5983,499907.57619656,0
+SHO.US,D,20051209,000000,16.7117,16.9515,16.5983,16.65,610341.96570452,0
+SHO.US,D,20051212,000000,16.65,16.6629,16.3316,16.5097,212369.10999454,0
+SHO.US,D,20051213,000000,16.5007,16.5147,16.1943,16.2261,453430.25631664,0
+SHO.US,D,20051214,000000,16.1883,16.4142,16.1067,16.1684,362068.61352958,0
+SHO.US,D,20051215,000000,16.2759,16.5306,16.2699,16.4381,346361.76388242,0
+SHO.US,D,20051216,000000,16.4719,16.8042,16.45,16.5505,978983.576207,0
+SHO.US,D,20051219,000000,16.5505,16.7117,16.3376,16.45,303568.94047079,0
+SHO.US,D,20051220,000000,16.4072,16.458,16.2331,16.3157,502150.83754878,0
+SHO.US,D,20051221,000000,16.3794,16.6888,16.3794,16.6341,541741.58628829,0
+SHO.US,D,20051222,000000,16.5983,16.7545,16.5376,16.6888,522991.45914358,0
+SHO.US,D,20051223,000000,16.6271,16.7266,16.5376,16.5983,593510.47024502,0
+SHO.US,D,20051227,000000,16.656,16.9734,16.656,16.9375,835530.42988702,0
+SHO.US,D,20051228,000000,16.8311,16.8311,16.4072,16.5376,310939.9434982,0
+SHO.US,D,20051229,000000,16.5983,16.6201,16.3376,16.6122,363350.04642568,0
+SHO.US,D,20051230,000000,16.5624,16.6271,16.4719,16.5754,287053.02926962,0
+SHO.US,D,20060103,000000,16.656,16.7196,16.5505,16.6629,699292.5045561,0
+SHO.US,D,20060104,000000,16.6629,17.0788,16.5505,16.9992,393481.3077785,0
+SHO.US,D,20060105,000000,16.9734,17.3743,16.9087,17.2181,568348.15339281,0
+SHO.US,D,20060106,000000,17.3952,17.5236,17.2181,17.4957,407746.92230959,0
+SHO.US,D,20060109,000000,17.5027,17.7853,17.4878,17.643,1135253.0615787,0
+SHO.US,D,20060110,000000,17.643,18.0877,17.4728,17.9683,264135.98386045,0
+SHO.US,D,20060111,000000,17.9743,18.0191,17.5922,17.7912,597036.16953874,0
+SHO.US,D,20060112,000000,17.7067,17.8529,17.5922,17.6559,594631.09587572,0
+SHO.US,D,20060113,000000,17.6559,17.8479,17.5713,17.7912,505038.33300798,0
+SHO.US,D,20060117,000000,17.8131,17.8131,17.5853,17.636,393160.69829313,0
+SHO.US,D,20060118,000000,17.5315,17.7554,17.4728,17.6499,662751.06358659,0
+SHO.US,D,20060119,000000,17.6291,17.8191,17.5594,17.7793,428104.11706281,0
+SHO.US,D,20060120,000000,17.9027,17.9027,17.6291,17.8977,449425.15036297,0
+SHO.US,D,20060123,000000,17.8748,17.9892,17.7982,17.9176,309016.28658595,0
+SHO.US,D,20060124,000000,17.9683,18.2847,17.9683,18.2509,284813.78809904,0
+SHO.US,D,20060125,000000,18.3146,18.4609,18.1156,18.1862,603928.7709516,0
+SHO.US,D,20060126,000000,18.243,18.4031,18.1862,18.3146,246829.10192263,0
+SHO.US,D,20060127,000000,17.9683,18.3962,17.8887,18.2509,2322758.4339558,0
+SHO.US,D,20060130,000000,18.2211,18.3554,18.1554,18.2211,539176.71040529,0
+SHO.US,D,20060131,000000,18.2211,18.433,18.0937,18.4031,640473.22705734,0
+SHO.US,D,20060201,000000,18.3892,18.426,18.2808,18.2997,565783.2775098,0
+SHO.US,D,20060202,000000,18.3066,18.3066,17.9683,18.0619,532766.5307886,0
+SHO.US,D,20060203,000000,18.039,18.039,17.6291,17.9813,919996.45612499,0
+SHO.US,D,20060206,000000,18.0022,18.0111,17.7425,17.8748,444609.97780989,0
+SHO.US,D,20060207,000000,17.8529,17.9395,17.6848,17.7982,446536.64985837,0
+SHO.US,D,20060208,000000,17.833,18.031,17.6291,17.9395,357742.89809054,0
+SHO.US,D,20060209,000000,18.031,18.3624,17.9027,18.0619,392522.4944586,0
+SHO.US,D,20060210,000000,18.039,18.1285,17.8748,18.1285,222625.59839032,0
+SHO.US,D,20060213,000000,18.1783,18.2211,17.8678,18.0111,216857.64278979,0
+SHO.US,D,20060214,000000,17.9962,18.1554,17.9683,18.0191,438200.80323861,0
+SHO.US,D,20060215,000000,18.046,18.6091,18.046,18.2808,445256.22200768,0
+SHO.US,D,20060216,000000,18.0937,18.1285,17.8748,18.031,593192.87589587,0
+SHO.US,D,20060217,000000,17.6499,18.3405,17.6499,18.2579,640473.22705734,0
+SHO.US,D,20060221,000000,18.3405,18.5474,18.0937,18.3146,578282.0222124,0
+SHO.US,D,20060222,000000,18.3554,18.5036,18.1783,18.4469,656502.6962807,0
+SHO.US,D,20060223,000000,18.4837,18.5325,18.1703,18.3405,448775.89102895,0
+SHO.US,D,20060224,000000,18.3892,18.4977,18.1982,18.3295,624122.1433032,0
+SHO.US,D,20060227,000000,18.3773,18.4549,18.1634,18.3773,412555.05954481,0
+SHO.US,D,20060228,000000,18.3405,18.3405,18.031,18.3216,910542.99901076,0
+SHO.US,D,20060301,000000,18.426,18.5325,18.2211,18.2808,697691.46722004,0
+SHO.US,D,20060302,000000,18.2211,18.2509,17.84,18.0937,476349.31181663,0
+SHO.US,D,20060303,000000,18.0022,18.0937,17.7912,17.9683,597680.40364572,0
+SHO.US,D,20060306,000000,17.9395,18.1703,17.8479,17.9514,366394.32896863,0
+SHO.US,D,20060307,000000,17.9514,17.9813,17.5783,17.8191,355177.01716213,0
+SHO.US,D,20060308,000000,17.8191,17.9892,17.5236,17.9892,354056.39153143,0
+SHO.US,D,20060309,000000,18.046,18.2211,17.7067,18.0877,565463.67306984,0
+SHO.US,D,20060310,000000,18.0688,18.3066,17.8818,18.0191,406787.10394428,0
+SHO.US,D,20060313,000000,18.0191,18.229,17.7554,17.9892,569308.97680352,0
+SHO.US,D,20060314,000000,17.9892,18.0688,17.9027,18.0022,607132.85571454,0
+SHO.US,D,20060315,000000,17.9514,18.2997,17.9474,18.1017,707790.16348666,0
+SHO.US,D,20060316,000000,18.1415,18.5325,18.1415,18.3405,588543.53583522,0
+SHO.US,D,20060317,000000,18.3405,18.4181,18.0877,18.3892,1003183.0595577,0
+SHO.US,D,20060320,000000,18.4031,18.426,18.046,18.1216,348443.21292384,0
+SHO.US,D,20060321,000000,18.1017,18.2847,17.9305,17.9305,419930.08275385,0
+SHO.US,D,20060322,000000,17.8609,18.2141,17.7634,18.1862,216217.42886445,0
+SHO.US,D,20060323,000000,18.1554,18.2509,17.9813,18.1634,175505.04944883,0
+SHO.US,D,20060324,000000,18.1216,18.1703,17.9246,17.9683,283533.36024836,0
+SHO.US,D,20060327,000000,17.9096,18.0619,17.6927,17.9395,430022.74874802,0
+SHO.US,D,20060328,000000,17.9176,18.1634,17.7425,17.9474,451666.40162437,0
+SHO.US,D,20060329,000000,17.7713,18.237,17.7713,18.1156,347806.01413472,0
+SHO.US,D,20060330,000000,18.0619,18.1634,17.9743,18.1066,482598.68416793,0
+SHO.US,D,20060331,000000,18.1156,18.1703,17.9514,18.0748,533887.1564193,0
+SHO.US,D,20060403,000000,18.0619,18.2648,17.9892,18.1345,640633.02927733,0
+SHO.US,D,20060404,000000,18.1285,18.2808,17.8678,18.1554,695448.20586783,0
+SHO.US,D,20060405,000000,18.2211,18.631,18.2211,18.4031,395567.78204696,0
+SHO.US,D,20060406,000000,18.3773,18.426,18.2211,18.3832,315108.87185348,0
+SHO.US,D,20060407,000000,18.3832,18.3832,17.8609,17.9096,458880.61756802,0
+SHO.US,D,20060410,000000,17.8977,17.9514,17.6072,17.7793,605051.40667312,0
+SHO.US,D,20060411,000000,17.8131,17.8529,17.6559,17.7226,302447.30979468,0
+SHO.US,D,20060412,000000,17.7226,17.9474,17.7136,17.7982,723176.40364845,0
+SHO.US,D,20060413,000000,17.8191,17.8479,17.6629,17.7853,267342.0787142,0
+SHO.US,D,20060417,000000,17.7853,17.9604,17.5713,17.7226,437241.98991871,0
+SHO.US,D,20060418,000000,17.7226,18.0251,17.6291,17.9743,663712.89204271,0
+SHO.US,D,20060419,000000,17.9743,18.2141,17.8678,18.0937,938909.40062591,0
+SHO.US,D,20060420,000000,18.0619,18.0619,17.7793,17.9743,476187.49950583,0
+SHO.US,D,20060421,000000,17.9683,17.9813,17.7425,17.9176,520102.95863898,0
+SHO.US,D,20060424,000000,17.8529,17.9176,17.7485,17.7713,256925.78809843,0
+SHO.US,D,20060425,000000,17.7345,17.7853,17.5315,17.643,313024.40767584,0
+SHO.US,D,20060426,000000,17.6708,17.8261,17.5783,17.6201,322798.47427545,0
+SHO.US,D,20060427,000000,17.5315,18.2071,17.3694,17.9514,495259.24118133,0
+SHO.US,D,20060428,000000,17.9813,18.2211,17.8678,17.9305,355653.40868585,0
+SHO.US,D,20060501,000000,17.9683,18.1285,17.8191,18.1066,523147.24118193,0
+SHO.US,D,20060502,000000,18.2141,18.4977,18.0022,18.4977,582770.55500765,0
+SHO.US,D,20060503,000000,18.4031,18.8131,18.3773,18.7783,517055.6609598,0
+SHO.US,D,20060504,000000,18.7146,18.9006,18.5962,18.8698,1135410.8537079,0
+SHO.US,D,20060505,000000,18.9076,18.9136,18.4668,18.5524,943400.94855739,0
+SHO.US,D,20060508,000000,18.5176,18.7016,18.4668,18.6608,681346.41373836,0
+SHO.US,D,20060509,000000,18.6529,19.1683,18.622,19.1106,756190.13523343,0
+SHO.US,D,20060510,000000,19.019,19.5524,19.019,19.4618,734560.5529928,0
+SHO.US,D,20060511,000000,19.5006,19.627,18.7643,18.8409,690156.64179102,0
+SHO.US,D,20060512,000000,18.8409,18.8409,18.2917,18.5962,783600.7386649,0
+SHO.US,D,20060515,000000,18.5325,18.8409,18.3693,18.7016,457112.74269412,0
+SHO.US,D,20060516,000000,18.7215,18.7584,18.3295,18.3624,367037.5580302,0
+SHO.US,D,20060517,000000,18.1554,18.237,17.833,17.8818,687754.58326423,0
+SHO.US,D,20060518,000000,18.1554,18.3066,17.7067,17.7286,554882.55500704,0
+SHO.US,D,20060519,000000,17.5315,17.5713,17.0858,17.3176,1108970.1190958,0
+SHO.US,D,20060522,000000,17.1067,17.2629,16.9306,17.0858,938108.37943517,0
+SHO.US,D,20060523,000000,17.248,17.2828,16.9654,17.0788,868709.99396444,0
+SHO.US,D,20060524,000000,17.0928,17.4728,16.6629,17.0788,1047256.31082,0
+SHO.US,D,20060525,000000,17.1923,17.4669,17.0579,17.2778,589024.95258599,0
+SHO.US,D,20060526,000000,17.4112,17.4878,17.2181,17.3694,325204.55298388,0
+SHO.US,D,20060530,000000,17.2181,17.4609,17.1574,17.2181,619955.22503873,0
+SHO.US,D,20060531,000000,17.3117,17.3743,16.9734,17.2828,651210.12715849,0
+SHO.US,D,20060601,000000,17.2828,17.444,17.2251,17.4311,835852.04441781,0
+SHO.US,D,20060602,000000,17.6291,17.6629,17.4112,17.5315,746415.06358841,0
+SHO.US,D,20060605,000000,17.4669,18.0111,17.3952,17.7853,894353.72756742,0
+SHO.US,D,20060606,000000,17.7853,17.8977,17.5922,17.84,844505.48538671,0
+SHO.US,D,20060607,000000,17.7982,18.1703,17.7793,17.9176,609856.52877212,0
+SHO.US,D,20060608,000000,17.84,17.9027,17.3326,17.833,608740.92836846,0
+SHO.US,D,20060609,000000,17.84,18.229,17.7554,17.9514,529720.23815483,0
+SHO.US,D,20060612,000000,17.9604,17.9604,17.5236,17.5514,349726.65591075,0
+SHO.US,D,20060613,000000,17.438,17.7554,17.1773,17.2898,450546.78103908,0
+SHO.US,D,20060614,000000,17.2689,17.4798,17.0579,17.2181,259810.2684214,0
+SHO.US,D,20060615,000000,17.3395,17.5922,17.2331,17.5176,568348.15339281,0
+SHO.US,D,20060616,000000,17.6291,17.8748,17.5315,17.7554,1423433.7517969,0
+SHO.US,D,20060619,000000,17.7793,17.9514,17.4728,17.6708,443489.35217919,0
+SHO.US,D,20060620,000000,17.636,17.7982,17.5783,17.6291,475705.07770966,0
+SHO.US,D,20060621,000000,17.643,18.1285,17.6291,18.031,451181.96973738,0
+SHO.US,D,20060622,000000,18.031,18.1216,17.9027,18.0111,531966.51464328,0
+SHO.US,D,20060623,000000,18.0111,18.0877,17.84,18.0022,403100.59738517,0
+SHO.US,D,20060626,000000,18.0808,18.1285,18.0022,18.1156,389478.21191565,0
+SHO.US,D,20060627,000000,18.1554,18.3484,18.0022,18.2718,820303.99194522,0
+SHO.US,D,20060628,000000,18.2509,18.3325,18.0619,18.2847,1302906.6962948,0
+SHO.US,D,20060629,000000,18.4031,18.7723,18.3554,18.7723,1314283.8103213,0
+SHO.US,D,20060630,000000,18.7723,18.9205,18.0937,18.1285,3902622.4783898,0
+SHO.US,D,20060703,000000,18.2509,18.5474,18.1554,18.5474,783119.32191414,0
+SHO.US,D,20060705,000000,18.439,18.5962,18.2211,18.4977,731994.67206438,0
+SHO.US,D,20060706,000000,18.5385,18.6867,18.439,18.6678,721576.3713578,0
+SHO.US,D,20060707,000000,18.7902,18.8409,18.4897,18.5743,644480.34310183,0
+SHO.US,D,20060710,000000,18.6449,18.9972,18.6449,18.9424,711958.08679654,0
+SHO.US,D,20060711,000000,18.9136,18.9683,18.6608,18.9424,505038.33300798,0
+SHO.US,D,20060712,000000,18.9424,18.9763,18.6449,18.7295,479717.21898119,0
+SHO.US,D,20060713,000000,18.6678,18.7146,18.0877,18.1783,928654.92232094,0
+SHO.US,D,20060714,000000,18.1156,18.1156,17.7485,17.7982,745135.64078314,0
+SHO.US,D,20060717,000000,17.7425,18.046,17.7425,17.8887,515454.62362374,0
+SHO.US,D,20060718,000000,18.0111,18.1345,17.7982,18.0937,518499.9112121,0
+SHO.US,D,20060719,000000,17.5674,17.7713,17.4669,17.7485,2876521.3683775,0
+SHO.US,D,20060720,000000,17.7345,17.9176,17.6778,17.7634,1408049.5217259,0
+SHO.US,D,20060721,000000,17.7634,17.7713,17.5514,17.5713,1160578.1957871,0
+SHO.US,D,20060724,000000,17.6559,17.7912,17.5674,17.7554,976095.0757024,0
+SHO.US,D,20060725,000000,17.7713,17.8191,17.5853,17.7713,876402.61152263,0
+SHO.US,D,20060726,000000,17.6848,17.84,17.444,17.84,1216194.3935684,0
+SHO.US,D,20060727,000000,17.8678,17.9027,17.3873,17.444,722054.77297234,0
+SHO.US,D,20060728,000000,17.5674,17.7485,17.5027,17.7067,372005.4974854,0
+SHO.US,D,20060731,000000,17.7007,17.7793,17.5315,17.6927,559531.89506769,0
+SHO.US,D,20060801,000000,17.6927,17.7713,17.4878,17.7425,780553.44098572,0
+SHO.US,D,20060802,000000,17.7982,17.84,17.5922,17.7226,897242.22807202,0
+SHO.US,D,20060803,000000,17.7226,17.84,17.5674,17.8131,1202248.3834773,0
+SHO.US,D,20060804,000000,18.0937,18.237,17.9514,18.1634,670284.8839702,0
+SHO.US,D,20060807,000000,18.0937,18.1982,17.8977,18.0877,563856.60546133,0
+SHO.US,D,20060808,000000,18.0937,18.2211,17.9743,18.0619,1087006.8617795,0
+SHO.US,D,20060809,000000,18.1783,18.2211,17.9604,18.0619,746735.67307379,0
+SHO.US,D,20060810,000000,17.8131,17.9604,17.3952,17.6499,823832.70637516,0
+SHO.US,D,20060811,000000,17.6291,17.6291,17.3743,17.4728,351167.89102682,0
+SHO.US,D,20060814,000000,17.6291,17.9683,17.5236,17.7634,477307.12009113,0
+SHO.US,D,20060815,000000,17.9096,18.0619,17.7345,17.9096,495578.84562129,0
+SHO.US,D,20060816,000000,18.0251,18.0937,17.9514,17.9604,234164.5247276,0
+SHO.US,D,20060817,000000,17.8977,18.1285,17.8748,18.046,180791.58829859,0
+SHO.US,D,20060818,000000,18.0937,18.0937,17.7853,17.9474,333699.19677821,0
+SHO.US,D,20060821,000000,17.84,18.0022,17.7793,17.9683,176305.06559415,0
+SHO.US,D,20060822,000000,17.9096,18.0619,17.8609,18.031,347003.98789858,0
+SHO.US,D,20060823,000000,18.031,18.0539,17.5445,17.5922,338347.53179345,0
+SHO.US,D,20060824,000000,17.5783,17.7853,17.5236,17.7634,277598.56710998,0
+SHO.US,D,20060825,000000,17.6848,17.8748,17.5982,17.6778,159476.58527088,0
+SHO.US,D,20060828,000000,17.7136,18.0688,17.7136,18.0619,355497.6266475,0
+SHO.US,D,20060829,000000,18.031,18.1862,17.8977,18.1514,305005.15035982,0
+SHO.US,D,20060830,000000,18.031,18.638,18.031,18.5325,617068.73462495,0
+SHO.US,D,20060831,000000,18.4668,18.8409,18.4668,18.6529,378576.48436748,0
+SHO.US,D,20060901,000000,18.7146,18.7842,18.5385,18.631,287376.65389123,0
+SHO.US,D,20060905,000000,18.7146,18.835,18.6927,18.8061,515295.82644917,0
+SHO.US,D,20060906,000000,18.7295,18.8409,18.6529,18.6867,481954.45006095,0
+SHO.US,D,20060907,000000,18.622,18.6529,18.3484,18.3832,399412.08073524,0
+SHO.US,D,20060908,000000,18.3405,18.5594,18.1922,18.5474,387712.34713256,0
+SHO.US,D,20060911,000000,18.4469,18.835,18.3146,18.7842,392039.06761702,0
+SHO.US,D,20060912,000000,18.7584,19.03,18.6529,18.9763,280326.2603492,0
+SHO.US,D,20060913,000000,18.9205,19.1971,18.8131,19.03,365594.3128233,0
+SHO.US,D,20060914,000000,18.8698,18.8847,18.5524,18.6718,407426.31282421,0
+SHO.US,D,20060915,000000,18.7146,18.9763,18.6529,18.8489,999337.75582399,0
+SHO.US,D,20060918,000000,18.7842,18.82,18.4977,18.5474,347643.19677851,0
+SHO.US,D,20060919,000000,18.5743,18.7723,18.3832,18.7723,608740.92836846,0
+SHO.US,D,20060920,000000,18.9006,19.1106,18.7584,18.8638,431952.43593272,0
+SHO.US,D,20060921,000000,18.9076,18.9972,18.4609,18.5474,477307.12009113,0
+SHO.US,D,20060922,000000,18.5176,18.5962,18.039,18.4181,498142.71645889,0
+SHO.US,D,20060925,000000,18.4181,18.5743,18.1982,18.5096,297313.53784704,0
+SHO.US,D,20060926,000000,18.5096,18.5594,18.2997,18.3624,385311.29365118,0
+SHO.US,D,20060927,000000,18.2211,18.433,18.1634,18.3693,340752.60545647,0
+SHO.US,D,20060928,000000,18.4668,18.5325,18.2211,18.4091,371842.68012919,0
+SHO.US,D,20060929,000000,18.433,18.7086,18.433,18.5474,628451.87892388,0
+SHO.US,D,20061002,000000,18.5474,18.6927,18.3146,18.5325,480194.61555032,0
+SHO.US,D,20061003,000000,18.4977,18.4977,18.2141,18.3216,822388.45612286,0
+SHO.US,D,20061004,000000,18.3216,18.622,18.3066,18.622,343150.64380162,0
+SHO.US,D,20061005,000000,18.622,19.1822,18.622,19.1185,435957.54188639,0
+SHO.US,D,20061006,000000,19.03,19.0459,18.7365,18.7783,302762.89405301,0
+SHO.US,D,20061009,000000,18.6529,18.9136,18.6161,18.8698,256764.98083304,0
+SHO.US,D,20061010,000000,18.9006,19.1683,18.827,19.019,393963.72957468,0
+SHO.US,D,20061011,000000,18.9822,18.9822,18.3892,18.5594,539979.74168684,0
+SHO.US,D,20061012,000000,18.4031,18.4768,18.1783,18.3295,1121950.2805492,0
+SHO.US,D,20061013,000000,18.3295,18.3693,18.2211,18.3693,821268.83553757,0
+SHO.US,D,20061016,000000,18.3693,18.5524,18.3146,18.5385,483556.49244242,0
+SHO.US,D,20061017,000000,18.4469,18.4837,18.3325,18.4031,472498.9828559,0
+SHO.US,D,20061018,000000,18.5594,18.6678,18.1922,18.3146,1116184.3350395,0
+SHO.US,D,20061019,000000,18.3146,18.4031,18.1862,18.3624,424418.61554911,0
+SHO.US,D,20061020,000000,18.3624,18.4031,18.237,18.3832,672687.94754241,0
+SHO.US,D,20061023,000000,18.2648,18.3832,18.229,18.3624,724460.85168077,0
+SHO.US,D,20061024,000000,18.3624,18.439,18.0937,18.1554,2572154.4218522,0
+SHO.US,D,20061025,000000,18.1554,18.2808,17.9892,18.1514,816133.05349911,0
+SHO.US,D,20061026,000000,18.1554,18.2808,18.031,18.0619,908620.34714391,0
+SHO.US,D,20061027,000000,18.0619,18.0937,17.7982,17.84,773505.05753451,0
+SHO.US,D,20061030,000000,17.9962,18.0619,17.7226,18.046,692244.12110489,0
+SHO.US,D,20061031,000000,18.1216,18.426,18.0251,18.3832,717245.63069171,0
+SHO.US,D,20061101,000000,18.5385,18.6031,18.3554,18.4031,894834.13927278,0
+SHO.US,D,20061102,000000,17.5514,17.5514,16.852,17.0928,2665273.8890591,0
+SHO.US,D,20061103,000000,17.0928,17.2828,16.2968,16.7614,1000778.9909401,0
+SHO.US,D,20061106,000000,16.9734,17.2002,16.846,16.8739,1746233.2311178,0
+SHO.US,D,20061107,000000,16.8739,17.0231,16.7117,16.8181,979941.38448149,0
+SHO.US,D,20061108,000000,16.656,16.8261,16.6341,16.7395,488527.44703385,0
+SHO.US,D,20061109,000000,16.7266,16.7475,16.444,16.5097,802034.27650587,0
+SHO.US,D,20061110,000000,16.5007,16.5833,16.4381,16.5376,331933.33199512,0
+SHO.US,D,20061113,000000,16.5376,16.7545,16.3873,16.5833,582770.55500765,0
+SHO.US,D,20061114,000000,16.656,16.8868,16.6201,16.7684,2595873.4934975,0
+SHO.US,D,20061115,000000,16.8112,17.0301,16.656,16.846,1467511.0232409,0
+SHO.US,D,20061116,000000,16.8868,16.9594,16.8181,16.9246,830564.50052264,0
+SHO.US,D,20061117,000000,16.9246,16.9246,16.7614,16.846,407586.1150442,0
+SHO.US,D,20061120,000000,16.8181,17.2331,16.8181,17.0858,709716.83553514,0
+SHO.US,D,20061121,000000,17.0928,17.4032,17.0928,17.2977,1448756.8759145,0
+SHO.US,D,20061122,000000,17.3952,17.7007,17.3952,17.5176,972569.37640868,0
+SHO.US,D,20061124,000000,17.4112,17.6291,17.3117,17.6072,1327105.1746001,0
+SHO.US,D,20061127,000000,17.6072,17.6072,16.9375,16.9375,665798.36126577,0
+SHO.US,D,20061128,000000,16.9594,17.1415,16.8181,17.0928,498785.94552045,0
+SHO.US,D,20061129,000000,17.2002,17.5922,17.2002,17.4669,908459.53987852,0
+SHO.US,D,20061130,000000,17.4669,17.4669,17.3246,17.3952,1064888.8274702,0
+SHO.US,D,20061201,000000,17.3176,17.4529,17.1863,17.3743,824148.2906335,0
+SHO.US,D,20061204,000000,17.4112,17.636,17.4112,17.5922,753468.47226667,0
+SHO.US,D,20061205,000000,17.6559,17.6629,17.3952,17.5027,510966.09082849,0
+SHO.US,D,20061206,000000,17.4669,17.5116,17.3117,17.3465,559693.70737849,0
+SHO.US,D,20061207,000000,17.3813,17.4669,17.2181,17.2898,330651.89909903,0
+SHO.US,D,20061208,000000,17.2778,17.4151,17.2002,17.3246,305329.78002683,0
+SHO.US,D,20061211,000000,17.2828,17.3952,17.2112,17.3873,378576.48436748,0
+SHO.US,D,20061212,000000,17.3694,17.4112,17.1644,17.2629,423133.16247138,0
+SHO.US,D,20061213,000000,17.3465,17.438,17.1137,17.1644,431310.21191656,0
+SHO.US,D,20061214,000000,17.2251,17.3544,17.2112,17.2112,635660.06459508,0
+SHO.US,D,20061215,000000,17.2181,17.3544,17.0649,17.24,891789.85672982,0
+SHO.US,D,20061218,000000,17.248,17.2629,16.852,16.9873,778632.7992097,0
+SHO.US,D,20061219,000000,16.838,16.8579,16.4938,16.6062,577163.40667251,0
+SHO.US,D,20061220,000000,16.6699,16.8739,16.6699,16.7326,876402.61152263,0
+SHO.US,D,20061221,000000,16.7545,16.8739,16.6271,16.656,909261.56611466,0
+SHO.US,D,20061222,000000,16.656,16.656,16.4381,16.458,498464.33098967,0
+SHO.US,D,20061226,000000,16.458,16.7614,16.246,16.3794,1070659.798207,0
+SHO.US,D,20061227,000000,16.3316,16.65,16.3316,16.65,604732.80727856,0
+SHO.US,D,20061228,000000,16.6629,16.7684,16.5505,16.6341,461922.89002015,0
+SHO.US,D,20061229,000000,16.656,16.8311,16.5754,16.6779,715159.15642325,0
+SHO.US,D,20070103,000000,16.7823,16.846,16.4072,16.5893,873676.92837423,0
+SHO.US,D,20070104,000000,16.6888,16.7395,16.5226,16.656,858453.50556865,0
+SHO.US,D,20070105,000000,16.5983,16.7614,16.3873,16.4938,1120668.8476531,0
+SHO.US,D,20070108,000000,16.4719,16.5624,16.3565,16.4878,555684.58124319,0
+SHO.US,D,20070109,000000,16.5226,16.8112,16.3873,16.6828,977537.31586388,0
+SHO.US,D,20070110,000000,17.1574,17.5514,16.846,17.3037,2266341.2149838,0
+SHO.US,D,20070111,000000,17.2181,17.5514,17.2072,17.4669,938266.17156434,0
+SHO.US,D,20070112,000000,17.4957,17.5674,17.2898,17.3624,474904.05651892,0
+SHO.US,D,20070116,000000,17.4112,17.4609,17.2689,17.3465,1006229.3521914,0
+SHO.US,D,20070117,000000,17.3465,17.3465,17.1694,17.2072,638549.57014509,0
+SHO.US,D,20070118,000000,17.24,17.24,17.0152,17.036,617068.73462495,0
+SHO.US,D,20070119,000000,17.036,17.3176,16.9734,17.3176,639987.79012494,0
+SHO.US,D,20070122,000000,17.2977,17.3465,17.1415,17.2977,582611.75783308,0
+SHO.US,D,20070123,000000,17.2898,17.4311,17.2629,17.3326,351652.32291382,0
+SHO.US,D,20070124,000000,17.3395,17.5594,17.2629,17.4669,672366.33301162,0
+SHO.US,D,20070125,000000,17.4669,17.5982,17.4032,17.5236,684386.67609967,0
+SHO.US,D,20070126,000000,17.5236,17.5514,17.0858,17.3873,862621.42887853,0
+SHO.US,D,20070129,000000,17.2828,17.2828,16.846,17.0788,769657.74371001,0
+SHO.US,D,20070130,000000,17.0858,17.2898,17.0082,17.1863,644157.72352564,0
+SHO.US,D,20070131,000000,17.2112,17.7634,17.1863,17.6499,839217.94149154,0
+SHO.US,D,20070201,000000,17.7345,17.8479,17.5713,17.8479,593831.07973039,0
+SHO.US,D,20070202,000000,17.8609,17.9514,17.7634,17.9395,691758.68417249,0
+SHO.US,D,20070205,000000,17.8887,18.0251,17.7853,17.9683,1025464.9162686,0
+SHO.US,D,20070206,000000,18.0539,18.1514,17.8977,18.1415,1475045.8486699,0
+SHO.US,D,20070207,000000,18.1415,18.4549,17.9246,18.4549,1241837.1221259,0
+SHO.US,D,20070208,000000,18.4031,18.8061,18.2141,18.5524,1150800.1090059,0
+SHO.US,D,20070209,000000,18.622,18.6718,17.8052,18.2648,1070180.391547,0
+SHO.US,D,20070212,000000,18.3146,18.3146,18.0251,18.2579,948094.51061601,0
+SHO.US,D,20070213,000000,18.1017,18.3484,17.9604,18.3405,1167189.3844856,0
+SHO.US,D,20070214,000000,18.3216,18.4897,18.1862,18.2997,853543.85874715,0
+SHO.US,D,20070215,000000,18.2579,18.5176,18.1514,18.4181,821907.03937209,0
+SHO.US,D,20070216,000000,18.4181,18.5176,18.046,18.4897,758758.02625266,0
+SHO.US,D,20070220,000000,18.4837,18.5822,18.0937,18.5822,1006229.3521914,0
+SHO.US,D,20070221,000000,18.5822,18.5872,18.3554,18.5594,706188.12110519,0
+SHO.US,D,20070222,000000,18.6091,18.622,18.2808,18.426,673651.78608935,0
+SHO.US,D,20070223,000000,18.3693,18.433,18.0937,18.3773,1056235.3865013,0
+SHO.US,D,20070226,000000,18.4609,18.4837,17.8609,18.2648,956703.72958694,0
+SHO.US,D,20070227,000000,17.8191,17.8261,17.3117,17.5922,1151121.7235367,0
+SHO.US,D,20070228,000000,17.6778,17.7912,17.24,17.6848,1253055.4389779,0
+SHO.US,D,20070301,000000,17.3465,17.7912,17.0858,17.4878,1178062.9707623,0
+SHO.US,D,20070302,000000,17.2828,17.4151,17.036,17.0858,1105761.0091058,0
+SHO.US,D,20070305,000000,16.7823,16.8798,16.4072,16.4381,1003504.6740885,0
+SHO.US,D,20070306,000000,16.5624,17.1276,16.5624,16.8311,1411734.0181942,0
+SHO.US,D,20070307,000000,17.2629,17.3465,16.3794,16.4719,3808540.1776814,0
+SHO.US,D,20070308,000000,16.5684,16.7475,16.5376,16.5893,1413652.6498794,0
+SHO.US,D,20070309,000000,16.7545,16.9992,16.7117,16.9992,1092620.0403871,0
+SHO.US,D,20070312,000000,16.9087,17.3873,16.846,17.3694,914710.92232064,0
+SHO.US,D,20070313,000000,17.2112,17.2898,16.9375,16.9943,1026261.9172777,0
+SHO.US,D,20070314,000000,16.9992,17.1276,16.7545,17.0858,776548.33503206,0
+SHO.US,D,20070315,000000,17.0928,17.2898,17.036,17.2002,421049.70333914,0
+SHO.US,D,20070316,000000,17.2002,17.248,16.9375,17.0928,983306.27650982,0
+SHO.US,D,20070319,000000,17.1694,17.438,17.1694,17.3326,836494.26843397,0
+SHO.US,D,20070320,000000,17.2977,17.4957,17.1773,17.4112,269426.54289184,0
+SHO.US,D,20070321,000000,17.4112,17.7425,17.2689,17.6848,540299.34612681,0
+SHO.US,D,20070322,000000,17.1415,18.237,17.1415,17.5176,754111.70132824,0
+SHO.US,D,20070323,000000,17.4798,17.5982,17.3873,17.4609,606176.05248546,0
+SHO.US,D,20070326,000000,17.4669,17.5176,16.9515,16.9943,1075468.9404876,0
+SHO.US,D,20070327,000000,16.9803,17.042,16.6968,16.7614,795460.27448756,0
+SHO.US,D,20070328,000000,16.641,17.5982,16.4878,16.8311,1555023.3421126,0
+SHO.US,D,20070329,000000,16.9306,17.0649,16.8042,16.9246,441406.89809236,0
+SHO.US,D,20070330,000000,16.9007,17.1773,16.9007,17.0082,820147.20486146,0
+SHO.US,D,20070402,000000,17.0082,17.1644,16.8739,17.0858,626208.61757167,0
+SHO.US,D,20070403,000000,17.1485,17.3544,17.0928,17.2072,572675.87892267,0
+SHO.US,D,20070404,000000,17.2072,17.248,17.0579,17.2072,557770.05046624,0
+SHO.US,D,20070405,000000,17.2072,17.2689,17.1196,17.1923,668518.01414171,0
+SHO.US,D,20070409,000000,17.1773,17.2002,17.0301,17.0788,498785.94552045,0
+SHO.US,D,20070410,000000,17.0788,17.2251,17.0788,17.1276,294270.2603495,0
+SHO.US,D,20070411,000000,17.1415,17.2002,16.9943,17.0858,646079.37034707,0
+SHO.US,D,20070412,000000,17.0858,17.1137,16.9007,17.05,445894.42584221,0
+SHO.US,D,20070413,000000,17.05,17.248,16.9515,17.2112,1167308.9848892,0
+SHO.US,D,20070416,000000,17.438,17.6559,17.4112,17.6499,730388.60950128,0
+SHO.US,D,20070417,000000,17.636,18.039,17.5922,18.039,833448.98084561,0
+SHO.US,D,20070418,000000,18.031,18.1216,17.8678,17.8678,812130.96268167,0
+SHO.US,D,20070419,000000,17.7485,17.7485,17.4878,17.5027,609377.12211217,0
+SHO.US,D,20070420,000000,17.6559,17.7912,17.5982,17.7345,815014.43795923,0
+SHO.US,D,20070423,000000,17.7345,17.9176,17.7345,17.9176,810048.50859484,0
+SHO.US,D,20070424,000000,18.1554,18.3146,17.9027,17.9395,969523.08377491,0
+SHO.US,D,20070425,000000,18.0619,18.229,17.84,18.1285,953813.21899152,0
+SHO.US,D,20070426,000000,18.031,18.2579,17.9305,18.1066,1321814.6155687,0
+SHO.US,D,20070427,000000,18.0808,18.0808,17.7982,18.0191,556164.99294855,0
+SHO.US,D,20070430,000000,18.0937,18.3066,17.7345,17.7912,922239.71747721,0
+SHO.US,D,20070501,000000,17.8131,17.8678,17.4669,17.5315,1845927.7053884,0
+SHO.US,D,20070502,000000,17.6559,17.8678,17.5027,17.7286,665798.36126577,0
+SHO.US,D,20070503,000000,18.1216,19.0807,18.1216,18.439,1969947.2936857,0
+SHO.US,D,20070504,000000,18.439,18.4897,18.1554,18.3146,1291362.7447305,0
+SHO.US,D,20070507,000000,18.4668,18.5176,18.4031,18.439,984428.91223134,0
+SHO.US,D,20070508,000000,18.4031,18.4031,18.2141,18.2141,638866.15944883,0
+SHO.US,D,20070509,000000,18.1285,18.7016,18.0619,18.5524,3548881.6711167,0
+SHO.US,D,20070510,000000,18.4768,18.5385,18.3146,18.4549,1124833.7558267,0
+SHO.US,D,20070511,000000,18.5743,18.8579,18.5743,18.6867,878967.48740563,0
+SHO.US,D,20070514,000000,18.6529,18.835,18.0748,18.1554,1565922.0545245,0
+SHO.US,D,20070515,000000,18.1634,18.2579,17.8052,17.84,708109.76792663,0
+SHO.US,D,20070516,000000,17.8609,17.8887,17.5783,17.7425,417842.60343998,0
+SHO.US,D,20070517,000000,17.6848,17.6848,17.2629,17.4609,815979.28155158,0
+SHO.US,D,20070518,000000,17.4669,17.5445,17.2689,17.2898,620117.03734953,0
+SHO.US,D,20070521,000000,17.2629,17.6201,17.1694,17.5116,634060.03230443,0
+SHO.US,D,20070522,000000,17.5027,17.9176,17.5027,17.7634,1097586.9747969,0
+SHO.US,D,20070523,000000,17.8529,18.1066,17.7634,17.7793,543822.0302843,0
+SHO.US,D,20070524,000000,18.2808,18.2808,17.6629,17.7634,1763065.7316227,0
+SHO.US,D,20070525,000000,17.8609,18.0688,17.6927,17.6927,788893.30778712,0
+SHO.US,D,20070529,000000,17.7853,18.3405,17.7853,17.9962,1214588.3310053,0
+SHO.US,D,20070530,000000,17.84,18.3962,17.7425,18.3066,685989.72352655,0
+SHO.US,D,20070531,000000,18.3066,18.5673,18.2718,18.4091,1304989.1503816,0
+SHO.US,D,20070601,000000,18.4091,18.5822,18.1017,18.243,1807618.3895449,0
+SHO.US,D,20070604,000000,18.2141,18.439,18.2071,18.2808,736481.19476882,0
+SHO.US,D,20070605,000000,18.1554,18.3325,17.9683,17.9683,955417.2714638,0
+SHO.US,D,20070606,000000,17.8479,18.0619,17.5315,17.9395,750906.61151989,0
+SHO.US,D,20070607,000000,17.8818,18.0111,17.5176,17.6201,1206899.7336287,0
+SHO.US,D,20070608,000000,17.6291,17.9474,17.4669,17.9474,1225488.0484626,0
+SHO.US,D,20070611,000000,17.8818,18.039,17.7007,17.8977,852515.69729405,0
+SHO.US,D,20070612,000000,17.8977,18.3892,17.4241,17.4241,1922700.1090227,0
+SHO.US,D,20070613,000000,17.4311,17.9514,17.3326,17.9246,2857927.0232711,0
+SHO.US,D,20070614,000000,17.9962,18.1216,17.8887,17.9395,1429203.7174883,0
+SHO.US,D,20070615,000000,18.0748,18.3325,18.039,18.0877,1340405.9455388,0
+SHO.US,D,20070618,000000,18.1017,18.1514,17.9027,17.9683,952693.59840623,0
+SHO.US,D,20070619,000000,17.9246,18.1017,17.7554,18.1017,742733.58225634,0
+SHO.US,D,20070620,000000,18.1922,18.2211,17.84,17.9395,1266035.6004312,0
+SHO.US,D,20070621,000000,17.9395,18.0022,17.4529,17.8261,3328501.3441694,0
+SHO.US,D,20070622,000000,17.8977,18.0688,17.7982,17.9027,2962590.4420423,0
+SHO.US,D,20070625,000000,17.9027,17.9514,17.6708,17.7853,1409648.5489712,0
+SHO.US,D,20070626,000000,17.8818,17.8818,17.2689,17.444,3093535.7982511,0
+SHO.US,D,20070627,000000,17.2689,17.5674,17.042,17.4957,2435751.6690743,0
+SHO.US,D,20070628,000000,17.5027,17.7554,17.3952,17.5922,1032031.882969,0
+SHO.US,D,20070629,000000,17.6778,17.84,17.5713,17.7136,1581947.5035663,0
+SHO.US,D,20070702,000000,17.7634,17.9176,17.6559,17.9096,935541.49346135,0
+SHO.US,D,20070703,000000,17.9604,18.1345,17.9176,18.1066,574440.73866035,0
+SHO.US,D,20070705,000000,18.8579,19.1394,18.4768,18.6091,2163600.4480794,0
+SHO.US,D,20070706,000000,18.631,18.6608,18.439,18.4837,644157.72352564,0
+SHO.US,D,20070709,000000,18.4977,18.5325,18.3405,18.4031,1110566.1312048,0
+SHO.US,D,20070710,000000,18.237,18.3295,17.8977,17.9246,920482.8981028,0
+SHO.US,D,20070711,000000,17.9514,18.1216,17.8191,17.9743,718526.0585424,0
+SHO.US,D,20070712,000000,18.1156,18.1783,17.9395,18.1783,1009916.863796,0
+SHO.US,D,20070713,000000,18.1066,18.3892,18.0251,18.3773,783439.93139951,0
+SHO.US,D,20070716,000000,18.3554,18.4549,18.0619,18.2211,813090.78104698,0
+SHO.US,D,20070717,000000,18.2847,18.4031,18.1216,18.237,981067.03533924,0
+SHO.US,D,20070718,000000,18.1017,18.2071,17.8261,18.2071,1190712.4722762,0
+SHO.US,D,20070719,000000,18.2579,18.439,18.1783,18.2071,1100632.2623852,0
+SHO.US,D,20070720,000000,18.1634,18.1634,17.6927,17.7982,1069379.3703563,0
+SHO.US,D,20070723,000000,17.84,17.9474,17.5116,17.5236,850116.65390349,0
+SHO.US,D,20070724,000000,17.4669,17.6708,17.1276,17.1574,1364128.0323203,0
+SHO.US,D,20070725,000000,17.3465,17.4112,16.8181,17.05,1213949.1221253,0
+SHO.US,D,20070726,000000,16.6779,16.9734,15.7674,16.3943,2239892.4400084,0
+SHO.US,D,20070727,000000,15.8441,16.9515,15.3923,15.4282,1569126.1392875,0
+SHO.US,D,20070730,000000,15.4282,15.5197,15.1108,15.3436,1945462.377439,0
+SHO.US,D,20070731,000000,15.5585,15.9018,15.4411,15.4869,2479348.5288128,0
+SHO.US,D,20070801,000000,15.3854,15.8948,15.1894,15.8142,1684367.6609852,0
+SHO.US,D,20070802,000000,15.8142,16.1804,15.7804,16.0978,1430006.7487698,0
+SHO.US,D,20070803,000000,16.047,16.056,15.4491,15.6053,1616567.2977143,0
+SHO.US,D,20070806,000000,15.6182,16.0421,15.1386,15.9645,1462057.6468532,0
+SHO.US,D,20070807,000000,15.9645,16.3376,15.6272,16.253,1173880.9768167,0
+SHO.US,D,20070808,000000,16.253,17.036,16.253,16.8181,1396669.3925632,0
+SHO.US,D,20070809,000000,16.8868,17.1137,16.2838,16.9087,1588840.1049791,0
+SHO.US,D,20070810,000000,16.8181,16.846,16.0689,16.2838,1326782.5550239,0
+SHO.US,D,20070813,000000,16.7047,16.7047,16.1804,16.3445,627169.44098238,0
+SHO.US,D,20070814,000000,16.3445,16.3993,15.859,15.859,1072263.8506793,0
+SHO.US,D,20070815,000000,15.7744,16.1744,15.5535,15.5983,1147595.0191976,0
+SHO.US,D,20070816,000000,15.4908,15.7873,15.1307,15.666,2724096.1816941,0
+SHO.US,D,20070817,000000,16.2261,16.2759,15.4361,15.6958,2352890.700354,0
+SHO.US,D,20070820,000000,15.7376,16.3027,15.6391,16.1336,1166503.9435168,0
+SHO.US,D,20070821,000000,16.0062,16.6888,16.0062,16.5376,954940.87994008,0
+SHO.US,D,20070822,000000,16.6629,16.838,16.3714,16.5007,1708567.1443359,0
+SHO.US,D,20070823,000000,16.6968,16.7614,16.0062,16.0908,1355312.7790406,0
+SHO.US,D,20070824,000000,16.1256,16.3316,15.9495,16.3157,786003.8022371,0
+SHO.US,D,20070827,000000,16.2411,16.3087,15.9575,15.9645,712437.49345649,0
+SHO.US,D,20070828,000000,15.5983,15.8659,15.4411,15.5983,830402.68821184,0
+SHO.US,D,20070829,000000,15.6331,16.0848,15.6092,16.0062,880732.34714331,0
+SHO.US,D,20070830,000000,16.0062,16.3993,15.8729,16.1804,1175321.2068874,0
+SHO.US,D,20070831,000000,16.4878,16.9803,16.261,16.8181,1868846.7608883,0
+SHO.US,D,20070904,000000,16.838,17.0858,16.7266,16.9515,489170.67609542,0
+SHO.US,D,20070905,000000,16.7963,16.8112,16.5376,16.5505,1134932.4520933,0
+SHO.US,D,20070906,000000,16.5505,16.6888,16.3873,16.6271,664353.10596806,0
+SHO.US,D,20070907,000000,16.2411,16.4221,16.1465,16.1684,1076270.9667238,0
+SHO.US,D,20070910,000000,16.3027,16.3316,15.8809,16.0062,1301302.6438225,0
+SHO.US,D,20070911,000000,16.056,16.2192,15.9495,16.1615,1023377.4369547,0
+SHO.US,D,20070912,000000,16.1177,16.2102,15.8212,15.8809,1199204.1009343,0
+SHO.US,D,20070913,000000,15.9207,16.1615,15.8212,16.0222,1513027.5197101,0
+SHO.US,D,20070914,000000,15.8212,16.1117,15.8212,16.1117,463046.53078708,0
+SHO.US,D,20070917,000000,16.064,16.0978,15.7963,16.0142,1369894.9828755,0
+SHO.US,D,20070918,000000,16.0908,16.2192,15.8659,16.2192,1267160.2462436,0
+SHO.US,D,20070919,000000,16.2699,16.9992,16.2699,16.9087,1609194.2845961,0
+SHO.US,D,20070920,000000,16.9246,16.9873,16.3873,16.4381,750906.61151989,0
+SHO.US,D,20070921,000000,16.4381,16.7266,16.4381,16.5684,1196958.8294913,0
+SHO.US,D,20070924,000000,16.5754,16.6968,16.5007,16.5893,494780.83956678,0
+SHO.US,D,20070925,000000,16.4719,16.5007,16.1067,16.3236,990037.06561188,0
+SHO.US,D,20070926,000000,16.3157,16.3316,15.9495,16.1256,588543.53583522,0
+SHO.US,D,20070927,000000,16.2192,16.3157,16.064,16.246,464165.14632696,0
+SHO.US,D,20070928,000000,16.261,16.2928,15.9207,15.9993,816455.67307531,0
+SHO.US,D,20071001,000000,16.0361,16.4072,15.9575,16.2411,928813.71949551,0
+SHO.US,D,20071002,000000,16.3316,16.7883,16.2759,16.7883,861495.77802079,0
+SHO.US,D,20071003,000000,16.6779,16.8579,16.5376,16.8042,952373.99396626,0
+SHO.US,D,20071004,000000,16.9246,16.9803,16.1943,16.7475,1064568.2179848,0
+SHO.US,D,20071005,000000,16.9594,17.0649,16.7326,17.0579,728785.5620744,0
+SHO.US,D,20071008,000000,16.9654,17.036,16.8042,16.9803,302283.48739306,0
+SHO.US,D,20071009,000000,16.9594,17.1574,16.7475,17.1067,518499.9112121,0
+SHO.US,D,20071010,000000,17.2112,17.5713,17.1137,17.4798,1616567.2977143,0
+SHO.US,D,20071011,000000,17.4728,17.7485,17.3465,17.4032,748498.52272065,0
+SHO.US,D,20071012,000000,17.4529,17.7485,17.4529,17.5315,651851.34612924,0
+SHO.US,D,20071015,000000,17.5176,17.5236,17.0858,17.1574,759717.84461796,0
+SHO.US,D,20071016,000000,17.1415,17.1923,16.838,16.9087,1162821.4571394,0
+SHO.US,D,20071017,000000,17.1196,17.1276,16.5147,16.8261,734717.34007655,0
+SHO.US,D,20071018,000000,16.7196,16.9654,16.444,16.9176,471857.76388515,0
+SHO.US,D,20071019,000000,16.8739,16.8739,16.2928,16.3445,705063.47529286,0
+SHO.US,D,20071022,000000,16.2928,16.5983,16.1177,16.4799,771255.76590984,0
+SHO.US,D,20071023,000000,16.6122,16.7545,16.3565,16.6888,747376.89204454,0
+SHO.US,D,20071024,000000,16.5306,16.6779,16.2331,16.5983,1160415.3784309,0
+SHO.US,D,20071025,000000,16.6341,16.7614,16.2759,16.5684,1110890.7608718,0
+SHO.US,D,20071026,000000,16.8311,17.0858,16.6699,16.8739,547030.13522887,0
+SHO.US,D,20071029,000000,16.9515,17.0082,16.7266,16.8181,660348.00001439,0
+SHO.US,D,20071030,000000,16.7684,17.036,16.7614,16.8798,603290.56711708,0
+SHO.US,D,20071031,000000,16.9176,17.3624,16.8739,17.3544,548310.56307955,0
+SHO.US,D,20071101,000000,17.1196,17.2072,16.3445,16.3565,981545.43695378,0
+SHO.US,D,20071102,000000,16.2331,16.246,15.5834,15.859,1212189.2876147,0
+SHO.US,D,20071105,000000,15.5834,15.6819,15.1516,15.4699,1028823.7780244,0
+SHO.US,D,20071106,000000,15.458,15.7674,15.1466,15.5983,706664.51262892,0
+SHO.US,D,20071107,000000,15.9087,15.9993,15.3565,15.4411,1322937.2512902,0
+SHO.US,D,20071108,000000,15.5476,15.5675,15.0809,15.3356,886020.89608389,0
+SHO.US,D,20071109,000000,15.0809,15.3068,14.5536,15.1466,1826854.9586675,0
+SHO.US,D,20071112,000000,15.1048,15.3287,14.9426,14.9754,1263029.5096138,0
+SHO.US,D,20071113,000000,15.0889,15.6958,15.0749,15.6878,1022898.0302947,0
+SHO.US,D,20071114,000000,15.7545,15.8809,15.1386,15.2451,577163.40667251,0
+SHO.US,D,20071115,000000,15.2282,15.258,14.9914,15.1963,1119064.7951808,0
+SHO.US,D,20071116,000000,15.2232,15.252,14.5745,14.7934,776069.93341751,0
+SHO.US,D,20071119,000000,14.6431,14.6431,14.3058,14.4829,596235.14834801,0
+SHO.US,D,20071120,000000,14.6352,14.9366,14.1795,14.2481,1010238.4783268,0
+SHO.US,D,20071121,000000,14.0869,14.3864,13.9884,14.3337,832804.74673863,0
+SHO.US,D,20071123,000000,14.477,14.7655,14.3138,14.6949,298811.05550601,0
+SHO.US,D,20071126,000000,14.6809,14.7376,13.9029,13.9029,1459494.7810611,0
+SHO.US,D,20071127,000000,13.9466,14.1874,13.7407,14.0591,938430.99901136,0
+SHO.US,D,20071128,000000,14.3138,14.7655,14.2551,14.5396,1634837.0131537,0
+SHO.US,D,20071129,000000,14.477,14.668,14.2481,14.5178,869737.15037213,0
+SHO.US,D,20071130,000000,14.659,14.8192,14.278,14.477,1492035.1362585,0
+SHO.US,D,20071203,000000,14.3864,14.7227,14.263,14.4471,679581.55400068,0
+SHO.US,D,20071204,000000,14.3625,14.3864,13.5377,13.6939,1312042.5590599,0
+SHO.US,D,20071205,000000,13.9029,14.3138,13.7407,14.278,1348418.1675369,0
+SHO.US,D,20071206,000000,14.278,14.8133,14.278,14.7864,975617.67913326,0
+SHO.US,D,20071207,000000,14.8192,15.0889,14.6292,14.6879,717406.4379571,0
+SHO.US,D,20071210,000000,14.5396,14.8133,14.4889,14.7934,915829.53786052,0
+SHO.US,D,20071211,000000,14.8192,14.8849,13.7486,13.8481,1064810.4339283,0
+SHO.US,D,20071212,000000,14.3058,14.3864,13.7407,13.881,1300659.4147609,0
+SHO.US,D,20071213,000000,13.7904,13.8541,13.283,13.5248,649448.28255704,0
+SHO.US,D,20071214,000000,13.3815,13.8541,13.0233,13.0233,819341.15844368,0
+SHO.US,D,20071217,000000,12.8591,13.0293,12.4651,12.48,1154642.3976034,0
+SHO.US,D,20071218,000000,12.6064,12.7994,12.1915,12.4412,1616247.6932744,0
+SHO.US,D,20071219,000000,12.493,12.5159,12.0343,12.3656,1574462.9304077,0
+SHO.US,D,20071220,000000,12.5507,12.5566,12.0631,12.2114,1227412.7104203,0
+SHO.US,D,20071221,000000,12.2343,12.3935,11.8502,12.0751,2177867.0676559,0
+SHO.US,D,20071224,000000,12.1676,12.5009,12.0343,12.48,636468.12110368,0
+SHO.US,D,20071226,000000,12.4074,12.4074,12.0084,12.1746,993886.3895272,0
+SHO.US,D,20071227,000000,11.9228,12.1606,11.5338,11.5637,1717746.2240536,0
+SHO.US,D,20071228,000000,11.5637,11.689,11.2851,11.3089,1475667.9717779,0
+SHO.US,D,20071231,000000,11.301,11.4701,11.104,11.4144,1737899.3945888,0
+SHO.US,D,20080102,000000,11.3497,11.4841,10.9985,11.3577,1915432.6256724,0
+SHO.US,D,20080103,000000,11.2851,11.5408,10.9617,10.9826,1878948.4722912,0
+SHO.US,D,20080104,000000,10.8343,11.1448,10.6005,11.0174,1675069.9859094,0
+SHO.US,D,20080107,000000,11.0264,11.2303,10.7378,11.1667,1943167.8587709,0
+SHO.US,D,20080108,000000,11.2453,11.5338,10.6891,10.7299,1882792.7709795,0
+SHO.US,D,20080109,000000,10.7577,10.9,10.1856,10.8652,1225971.4753042,0
+SHO.US,D,20080110,000000,10.7498,11.2532,10.5866,11.104,2023368.4722943,0
+SHO.US,D,20080111,000000,10.9985,11.0473,10.6383,10.7707,1690464.2664344,0
+SHO.US,D,20080114,000000,10.8652,11.0174,10.5547,10.7378,996610.06258478,0
+SHO.US,D,20080115,000000,10.504,10.6075,10.1936,10.2861,1221322.1352436,0
+SHO.US,D,20080116,000000,10.3269,10.7229,10.2781,10.4851,1212870.7084018,0
+SHO.US,D,20080117,000000,10.4851,10.5866,10.103,10.1448,2026722.3088232,0
+SHO.US,D,20080118,000000,10.1209,10.1727,9.58464,9.74085,1359067.6286875,0
+SHO.US,D,20080122,000000,9.37599,10.103,9.36177,9.96174,1064771.2371574,0
+SHO.US,D,20080123,000000,9.83438,10.8652,9.72095,10.8224,1969731.2089228,0
+SHO.US,D,20080124,000000,10.9328,11.0095,10.1508,10.3478,1300994.094882,0
+SHO.US,D,20080125,000000,10.2274,10.4115,9.86821,10.0095,1551334.8254627,0
+SHO.US,D,20080128,000000,10.0095,10.3269,9.74085,10.3269,1453080.5812627,0
+SHO.US,D,20080129,000000,10.4115,10.4552,10.0602,10.1209,617389.34411032,0
+SHO.US,D,20080130,000000,10.1508,10.6383,10.0523,10.1448,1385512.3834812,0
+SHO.US,D,20080131,000000,9.92691,10.5547,9.88314,10.3836,1188896.3552227,0
+SHO.US,D,20080201,000000,10.4552,11.0771,10.4552,10.8562,2293438.2442477,0
+SHO.US,D,20080204,000000,10.7159,10.8274,10.2861,10.4552,1441591.9071959,0
+SHO.US,D,20080205,000000,10.2722,10.5866,10.0523,10.3418,1654233.3844962,0
+SHO.US,D,20080206,000000,10.4174,10.702,10.1289,10.2364,1021517.0979032,0
+SHO.US,D,20080207,000000,10.2364,10.6652,10.1856,10.5926,868709.99396444,0
+SHO.US,D,20080208,000000,10.5547,10.702,10.0095,10.2005,1114635.5600646,0
+SHO.US,D,20080211,000000,10.1448,10.1936,9.76473,9.98164,971886.95057617,0
+SHO.US,D,20080212,000000,10.0393,10.4642,9.99457,10.3558,1072878.9384694,0
+SHO.US,D,20080213,000000,10.6005,10.7378,10.3349,10.6652,1588714.474303,0
+SHO.US,D,20080214,000000,10.7378,10.7378,10.1369,10.2005,1205107.737665,0
+SHO.US,D,20080215,000000,10.1448,10.2433,10.0155,10.2224,1420454.7972055,0
+SHO.US,D,20080219,000000,10.3896,10.5408,10.0811,10.4035,1105783.1201048,0
+SHO.US,D,20080220,000000,10.3478,10.5478,10.0672,10.5339,849509.60647663,0
+SHO.US,D,20080221,000000,10.5408,10.8861,10.1369,10.1448,699169.88901624,0
+SHO.US,D,20080222,000000,10.108,10.7498,10.0742,10.4642,1907651.5641183,0
+SHO.US,D,20080225,000000,10.0155,10.4851,9.86821,10.4781,1956959.0918691,0
+SHO.US,D,20080226,000000,10.4921,10.504,10.1508,10.3209,2014715.0313254,0
+SHO.US,D,20080227,000000,10.2274,10.3558,10.103,10.2005,1519601.5217284,0
+SHO.US,D,20080228,000000,10.1568,10.2005,9.91796,9.94781,1289743.616577,0
+SHO.US,D,20080229,000000,9.82742,9.97567,9.69906,9.7717,1124804.6095099,0
+SHO.US,D,20080303,000000,9.79856,10.0463,9.65827,9.96771,1181339.4187947,0
+SHO.US,D,20080304,000000,9.90602,10.0155,9.6722,9.93985,1276312.1897352,0
+SHO.US,D,20080305,000000,9.88911,10.1727,9.83936,10.1369,1277701.16249,0
+SHO.US,D,20080306,000000,9.98164,10.0742,9.29719,9.34087,2752226.3976382,0
+SHO.US,D,20080307,000000,9.04168,9.48116,8.72717,9.39032,2846224.2745322,0
+SHO.US,D,20080310,000000,9.40375,9.52395,9.26107,9.41758,1400228.2583554,0
+SHO.US,D,20080311,000000,9.73389,10.3209,9.61449,10.2582,3045925.7921955,0
+SHO.US,D,20080312,000000,10.2722,10.314,9.88314,9.92691,2124333.3239615,0
+SHO.US,D,20080313,000000,9.68016,10.306,9.50405,10.2672,3176467.1201499,0
+SHO.US,D,20080314,000000,10.4781,10.4781,9.83438,10.2224,3296388.1332706,0
+SHO.US,D,20080317,000000,9.95577,10.1786,9.78264,10.0393,2192448.2664453,0
+SHO.US,D,20080318,000000,10.2931,10.4174,9.92691,10.3637,2110366.2079168,0
+SHO.US,D,20080319,000000,10.3697,10.4642,10.0672,10.113,1875012.7144707,0
+SHO.US,D,20080320,000000,10.1727,10.5866,10.0672,10.5607,2395974.9869341,0
+SHO.US,D,20080324,000000,10.7229,11.0174,10.5339,11.0174,1546752.8234444,0
+SHO.US,D,20080325,000000,10.9537,11.0174,10.6075,10.9617,1206735.9112271,0
+SHO.US,D,20080326,000000,10.894,10.9328,10.6244,10.6891,898201.04139192,0
+SHO.US,D,20080327,000000,10.6811,10.7577,10.3637,10.3757,835375.65289408,0
+SHO.US,D,20080328,000000,10.4244,10.4244,10.0961,10.1209,1330441.9253569,0
+SHO.US,D,20080331,000000,10.1786,10.314,9.98164,9.98661,1252946.8940737,0
+SHO.US,D,20080401,000000,10.0961,10.7707,10.0602,10.7707,1337235.0272743,0
+SHO.US,D,20080402,000000,10.7627,10.7776,10.5339,10.6652,1220201.5096129,0
+SHO.US,D,20080403,000000,10.5866,10.8274,10.4552,10.7229,753468.47226667,0
+SHO.US,D,20080404,000000,10.7159,10.8443,10.5478,10.6891,810450.52675832,0
+SHO.US,D,20080407,000000,10.7776,10.8513,10.5478,10.7577,772703.03129837,0
+SHO.US,D,20080408,000000,10.7577,10.8861,10.6513,10.8144,780174.53886664,0
+SHO.US,D,20080409,000000,10.8443,10.8721,10.5717,10.5796,1618488.9445358,0
+SHO.US,D,20080410,000000,10.6075,11.0174,10.6075,10.9985,1424853.8809594,0
+SHO.US,D,20080411,000000,10.8721,10.8861,10.6652,10.7627,838461.14229879,0
+SHO.US,D,20080414,000000,10.7707,10.9905,10.6154,10.7378,445764.77498448,0
+SHO.US,D,20080415,000000,10.8274,10.9328,10.6652,10.9328,799833.22706082,0
+SHO.US,D,20080416,000000,11.0701,11.3866,11.0473,11.3438,1449761.9213232,0
+SHO.US,D,20080417,000000,11.3089,11.3089,11.0831,11.1866,607792.16550265,0
+SHO.US,D,20080418,000000,11.3637,11.4632,11.1816,11.2582,626752.34713777,0
+SHO.US,D,20080421,000000,11.1448,11.294,11.0264,11.2035,725677.9616707,0
+SHO.US,D,20080422,000000,10.8652,10.9985,10.6811,10.8562,1394909.5580526,0
+SHO.US,D,20080423,000000,10.894,11.2035,10.7935,11.096,804341.86076424,0
+SHO.US,D,20080424,000000,11.1189,11.8502,11.0383,11.8224,1517499.9717788,0
+SHO.US,D,20080425,000000,11.8502,11.9587,11.6671,11.8781,468993.38447036,0
+SHO.US,D,20080428,000000,11.8283,11.9676,11.7049,11.893,420445.67104851,0
+SHO.US,D,20080429,000000,11.7049,11.8651,11.6054,11.697,561076.64986086,0
+SHO.US,D,20080430,000000,11.7318,11.8781,11.5129,11.6552,1745796.036365,0
+SHO.US,D,20080501,000000,11.6831,12.3039,11.6164,12.282,2320059.8870334,0
+SHO.US,D,20080502,000000,11.7925,12.1676,11.7925,11.9368,1155049.4409939,0
+SHO.US,D,20080505,000000,11.893,12.0084,11.8224,11.9796,712734.98689747,0
+SHO.US,D,20080506,000000,11.8651,12.3039,11.8283,12.2691,1123188.4964927,0
+SHO.US,D,20080507,000000,12.3656,12.8253,12.1109,12.2044,2929115.3946148,0
+SHO.US,D,20080508,000000,12.1179,12.5775,12.1179,12.3169,1944499.5439374,0
+SHO.US,D,20080509,000000,12.3169,12.6064,12.1975,12.3865,1669552.2866156,0
+SHO.US,D,20080512,000000,12.6064,13.1278,12.5636,13.0382,1251164.9485641,0
+SHO.US,D,20080513,000000,13.1715,13.1715,12.6134,13.0641,1067754.2119304,0
+SHO.US,D,20080514,000000,12.5228,12.8532,12.48,12.675,1357599.2573454,0
+SHO.US,D,20080515,000000,12.688,12.9964,12.5974,12.9885,627667.9435051,0
+SHO.US,D,20080516,000000,13.1278,13.1278,12.688,12.7268,942957.72353215,0
+SHO.US,D,20080519,000000,12.7845,12.9885,12.6064,12.9228,710304.78709923,0
+SHO.US,D,20080520,000000,12.9089,12.9089,12.5566,12.6352,818514.00607232,0
+SHO.US,D,20080521,000000,12.5915,12.8104,12.1318,12.1975,863959.14431751,0
+SHO.US,D,20080522,000000,12.1746,12.4074,12.1179,12.2343,1920496.0444414,0
+SHO.US,D,20080523,000000,12.1676,12.2343,11.9885,12.0005,1061666.6518899,0
+SHO.US,D,20080527,000000,12.1975,12.4412,12.0751,12.1746,939135.53584286,0
+SHO.US,D,20080528,000000,12.3039,12.3368,12.0084,12.0631,768999.43896731,0
+SHO.US,D,20080529,000000,12.0343,12.282,12.0144,12.083,1481409.7961978,0
+SHO.US,D,20080530,000000,12.083,12.2552,11.9796,12.0144,1232780.6579482,0
+SHO.US,D,20080602,000000,12.48,12.6352,12.0412,12.098,2380044.0121608,0
+SHO.US,D,20080603,000000,12.0681,12.4731,12.0681,12.3238,1542059.2613858,0
+SHO.US,D,20080604,000000,12.3169,12.5775,12.282,12.3507,1330970.5792419,0
+SHO.US,D,20080605,000000,12.3507,12.7994,12.3507,12.7994,845341.68316675,0
+SHO.US,D,20080606,000000,12.6621,12.7775,12.1975,12.2402,1851841.3925731,0
+SHO.US,D,20080609,000000,12.29,12.3785,11.893,11.9368,1803719.8184046,0
+SHO.US,D,20080610,000000,11.893,11.9368,11.7318,11.7925,1743324.629705,0
+SHO.US,D,20080611,000000,11.7686,11.8283,11.4214,11.4701,2337031.0838047,0
+SHO.US,D,20080612,000000,11.5249,11.7925,11.3637,11.4433,1589397.9051809,0
+SHO.US,D,20080613,000000,11.4701,11.5547,11.2373,11.5547,1390776.811332,0
+SHO.US,D,20080616,000000,11.2373,11.2721,11.0771,11.2721,2174364.4844066,0
+SHO.US,D,20080617,000000,11.3209,11.3786,11.09,11.1816,1702489.6347495,0
+SHO.US,D,20080618,000000,11.1448,11.1955,10.8443,10.9826,1172117.1221244,0
+SHO.US,D,20080619,000000,11.0174,11.2652,10.9199,11.104,1312985.2916532,0
+SHO.US,D,20080620,000000,11.0383,11.1269,10.8065,11.0383,1966177.3683577,0
+SHO.US,D,20080623,000000,11.0831,11.1328,10.6383,10.7627,828496.11707153,0
+SHO.US,D,20080624,000000,10.6652,11.0831,10.5926,10.8224,1085655.0757048,0
+SHO.US,D,20080625,000000,10.8562,11.1746,10.8144,10.9826,1904954.0222413,0
+SHO.US,D,20080626,000000,10.7159,10.7159,10.1936,10.4324,3335748.7266115,0
+SHO.US,D,20080627,000000,10.3956,10.4702,10.1727,10.3896,4573403.8547919,0
+SHO.US,D,20080630,000000,10.4244,10.5866,10.2861,10.3558,3921673.1141117,0
+SHO.US,D,20080701,000000,10.299,10.4642,9.88911,10.2224,3784247.2251077,0
+SHO.US,D,20080702,000000,10.2433,10.306,9.41758,9.42455,2725957.525791,0
+SHO.US,D,20080703,000000,9.48116,9.48713,8.80299,9.04168,1190978.8093095,0
+SHO.US,D,20080707,000000,9.11471,9.27431,8.73543,8.74,1357123.8708671,0
+SHO.US,D,20080708,000000,8.80945,9.30376,8.36758,9.20595,2806123.9677705,0
+SHO.US,D,20080709,000000,9.12715,9.12715,8.50041,8.55533,2876952.5328578,0
+SHO.US,D,20080710,000000,8.61822,8.85174,8.14739,8.35893,2106554.0706816,0
+SHO.US,D,20080711,000000,8.2457,8.28201,7.82333,7.92163,2855568.1816969,0
+SHO.US,D,20080714,000000,7.98501,8.07028,7.04734,7.12525,3129819.9475959,0
+SHO.US,D,20080715,000000,6.84984,7.16067,6.47593,6.76477,4190527.786166,0
+SHO.US,D,20080716,000000,6.80059,7.15331,6.53234,7.10366,4090332.7992819,0
+SHO.US,D,20080717,000000,7.13828,7.45568,6.89929,7.3936,2902581.1907797,0
+SHO.US,D,20080718,000000,7.36474,7.4135,6.99839,7.20375,1910007.3905562,0
+SHO.US,D,20080721,000000,7.2732,7.66105,7.09699,7.66105,2406036.4965206,0
+SHO.US,D,20080722,000000,7.56931,8.0065,7.24435,7.99914,2117709.0696728,0
+SHO.US,D,20080723,000000,7.99914,8.78866,7.98501,8.11317,2595549.8688759,0
+SHO.US,D,20080724,000000,8.18222,8.22421,7.4135,7.58314,2200880.5974243,0
+SHO.US,D,20080725,000000,7.60394,7.93566,7.37191,7.78711,1190896.395586,0
+SHO.US,D,20080728,000000,7.82333,8.0273,7.56175,7.61826,1275130.2563345,0
+SHO.US,D,20080729,000000,7.62553,8.33724,7.52016,8.29654,3131618.9788775,0
+SHO.US,D,20080730,000000,8.33724,8.50748,7.80114,8.27415,1548092.5489742,0
+SHO.US,D,20080731,000000,8.03466,8.28201,7.88094,8.07028,2489559.7901652,0
+SHO.US,D,20080801,000000,8.09963,8.36758,7.96292,8.28201,1468090.9344417,0
+SHO.US,D,20080804,000000,8.27415,8.40897,7.56175,7.65368,1993907.5762291,0
+SHO.US,D,20080805,000000,7.75288,8.1265,7.66105,7.94372,2008977.2270872,0
+SHO.US,D,20080806,000000,8.49345,8.6415,7.53518,8.32599,3223460.0283245,0
+SHO.US,D,20080807,000000,8.28898,8.35893,7.4922,8.14739,1225171.4591589,0
+SHO.US,D,20080808,000000,8.11317,8.54827,8.07755,8.36758,2551322.8456661,0
+SHO.US,D,20080811,000000,8.40897,8.78866,8.20351,8.7199,2724884.1372945,0
+SHO.US,D,20080812,000000,8.7199,8.88875,8.53593,8.61175,1894613.1100312,0
+SHO.US,D,20080813,000000,8.62717,8.97721,8.5626,8.82288,2527664.0767453,0
+SHO.US,D,20080814,000000,8.73543,8.99332,8.63533,8.99332,1152936.8355448,0
+SHO.US,D,20080815,000000,9.07959,9.14426,8.73543,8.83731,2110203.3905606,0
+SHO.US,D,20080818,000000,8.83731,9.01521,8.67045,8.77503,1492827.1120406,0
+SHO.US,D,20080819,000000,8.11973,8.88238,8.11317,8.78866,1987645.1382875,0
+SHO.US,D,20080820,000000,8.83005,8.98198,8.60638,8.7001,3323673.106026,0
+SHO.US,D,20080821,000000,8.54101,8.85174,8.52161,8.71374,795027.09991641,0
+SHO.US,D,20080822,000000,8.82288,9.00666,8.68578,8.96119,1494988.9647147,0
+SHO.US,D,20080825,000000,8.88875,8.91124,8.57762,8.59832,914091.81434888,0
+SHO.US,D,20080826,000000,8.60638,9.17172,8.4435,8.74607,1009920.8839776,0
+SHO.US,D,20080827,000000,8.68578,8.86617,8.6415,8.83005,973657.8405863,0
+SHO.US,D,20080828,000000,8.94676,9.0568,8.75433,8.97721,1591277.3400952,0
+SHO.US,D,20080829,000000,8.88238,9.04924,8.76786,8.84448,852953.89709225,0
+SHO.US,D,20080902,000000,9.06437,9.17172,8.72717,9.04168,1012461.6387708,0
+SHO.US,D,20080903,000000,9.04168,9.22018,8.83005,9.21451,2507369.1948074,0
+SHO.US,D,20080904,000000,9.04924,9.31998,8.93283,8.99332,1321431.6932679,0
+SHO.US,D,20080905,000000,8.87433,9.26107,8.83731,9.21451,981479.1039568,0
+SHO.US,D,20080908,000000,9.86821,10.1369,9.29053,9.57768,1816834.6559427,0
+SHO.US,D,20080909,000000,9.42455,9.88314,9.3552,9.43141,2178676.1292099,0
+SHO.US,D,20080910,000000,9.43141,9.7717,9.30376,9.63638,860340.98084619,0
+SHO.US,D,20080911,000000,9.39032,9.45221,9.04168,9.34843,1995063.3784491,0
+SHO.US,D,20080912,000000,9.20595,9.45221,9.1566,9.40375,931022.80930384,0
+SHO.US,D,20080915,000000,9.09949,9.34087,8.78229,8.78229,1773517.1988277,0
+SHO.US,D,20080916,000000,8.45813,9.50405,8.45813,9.50405,1860256.6377802,0
+SHO.US,D,20080917,000000,9.22018,9.50405,8.25366,8.41673,2470844.8396098,0
+SHO.US,D,20080918,000000,8.7199,9.32565,8.07028,9.28296,2456240.524776,0
+SHO.US,D,20080919,000000,9.26107,10.2165,8.38818,9.51798,3157408.4440648,0
+SHO.US,D,20080922,000000,9.48713,9.48713,8.59105,8.59105,1272882.9748007,0
+SHO.US,D,20080923,000000,8.7199,9.12715,8.67045,8.7199,1186925.4611762,0
+SHO.US,D,20080924,000000,8.87433,9.36943,8.55533,8.61175,1016992.3834732,0
+SHO.US,D,20080925,000000,8.57762,8.86617,8.40897,8.7199,1304303.7094129,0
+SHO.US,D,20080926,000000,8.28201,8.76159,8.11317,8.76159,1267109.9939731,0
+SHO.US,D,20080929,000000,8.35107,8.50041,7.64712,7.8083,2030375.6488838,0
+SHO.US,D,20080930,000000,8.1265,8.43046,7.8083,8.4227,1820485.9859125,0
+SHO.US,D,20081001,000000,8.4227,8.4227,8.07028,8.15406,1352241.3602716,0
+SHO.US,D,20081002,000000,8.03466,8.18222,7.8876,8.07028,2656093.804296,0
+SHO.US,D,20081003,000000,8.30281,8.40191,7.42096,7.54095,1935854.1433318,0
+SHO.US,D,20081006,000000,7.31479,7.58314,6.53951,6.72985,2614183.4107532,0
+SHO.US,D,20081007,000000,6.76477,7.23758,6.25733,6.27136,2266077.8930867,0
+SHO.US,D,20081008,000000,6.00331,7.14565,5.48821,5.57308,2851380.1574789,0
+SHO.US,D,20081009,000000,5.61527,5.84819,4.87451,5.00157,2689186.9344683,0
+SHO.US,D,20081010,000000,4.88167,5.49517,4.34538,5.24155,4251302.8820301,0
+SHO.US,D,20081013,000000,5.70014,5.81994,5.26961,5.65775,2536792.9041925,0
+SHO.US,D,20081014,000000,5.96799,6.03843,4.6983,5.05092,1801038.3572542,0
+SHO.US,D,20081015,000000,4.85331,5.03679,4.20469,4.282,2476650.9869359,0
+SHO.US,D,20081016,000000,4.6771,4.91689,3.92201,4.43741,3440754.8658671,0
+SHO.US,D,20081017,000000,4.32438,4.50776,3.90798,4.30319,2177382.6357689,0
+SHO.US,D,20081020,000000,4.36647,4.50776,4.09166,4.282,931878.10294664,0
+SHO.US,D,20081021,000000,4.19732,4.32438,3.90082,3.92201,1571979.4632028,0
+SHO.US,D,20081022,000000,3.90082,3.98559,3.48492,3.60471,2129741.4733057,0
+SHO.US,D,20081023,000000,3.60471,3.65416,3.00514,3.4286,2776796.7427447,0
+SHO.US,D,20081024,000000,3.11807,3.26622,2.94176,2.94176,1892430.1514035,0
+SHO.US,D,20081027,000000,2.93459,3.10384,2.29263,2.29263,2722396.649908,0
+SHO.US,D,20081028,000000,2.3985,2.76525,2.37731,2.74415,4064619.7175457,0
+SHO.US,D,20081029,000000,2.77958,3.1321,2.70167,2.84296,3012212.5490061,0
+SHO.US,D,20081030,000000,2.96285,3.53417,2.79361,3.53417,2421508.1655422,0
+SHO.US,D,20081031,000000,3.44253,4.20469,3.32254,4.08429,2441511.5843115,0
+SHO.US,D,20081103,000000,4.05633,4.40915,3.97863,4.04201,2086229.0373815,0
+SHO.US,D,20081104,000000,4.15504,4.28926,3.48492,4.09852,3158340.1211586,0
+SHO.US,D,20081105,000000,4.02101,4.11265,3.47079,3.47079,2539773.8688747,0
+SHO.US,D,20081106,000000,3.46382,3.48492,2.99797,3.15319,2521792.6014677,0
+SHO.US,D,20081107,000000,3.17409,3.31567,3.06862,3.31567,2507287.7861293,0
+SHO.US,D,20081110,000000,3.34383,3.36492,2.73003,2.74415,2053811.2977239,0
+SHO.US,D,20081111,000000,2.6949,2.82166,2.52506,2.68048,1574844.847663,0
+SHO.US,D,20081112,000000,2.68774,2.83579,2.3985,2.40556,2043028.1655339,0
+SHO.US,D,20081113,000000,2.46914,2.95559,2.40556,2.95559,3273493.1988604,0
+SHO.US,D,20081114,000000,2.89251,2.94176,2.32109,2.34925,2984302.4380065,0
+SHO.US,D,20081117,000000,2.36328,2.4973,2.28547,2.31383,1894804.0686588,0
+SHO.US,D,20081118,000000,2.33482,2.44069,2.15851,2.3985,1936348.6256729,0
+SHO.US,D,20081119,000000,2.34925,2.56774,2.24328,2.24328,2751373.1140862,0
+SHO.US,D,20081120,000000,2.21492,2.44069,1.86927,1.89076,2709426.5389087,0
+SHO.US,D,20081121,000000,1.99653,2.18697,1.63634,1.92568,3004102.8376033,0
+SHO.US,D,20081124,000000,2.02459,2.77958,1.96101,2.58177,4367917.2957561,0
+SHO.US,D,20081125,000000,2.60287,3.0331,2.30666,2.63839,2382957.6388007,0
+SHO.US,D,20081126,000000,2.58894,3.17409,2.56774,3.04742,3162737.1948217,0
+SHO.US,D,20081128,000000,3.04742,3.05439,2.82166,2.97678,1143078.3451309,0
+SHO.US,D,20081201,000000,2.85679,2.97678,2.36328,2.4973,4271955.5601334,0
+SHO.US,D,20081202,000000,2.48307,3.08295,2.48307,2.98404,4547902.8376369,0
+SHO.US,D,20081203,000000,2.96285,3.46382,2.62406,3.37199,3969926.3492288,0
+SHO.US,D,20081204,000000,3.34383,3.69635,3.11807,3.40044,3668476.0444795,0
+SHO.US,D,20081205,000000,3.33686,3.5272,3.13936,3.44969,3957389.4128007,0
+SHO.US,D,20081208,000000,3.61924,4.33841,3.53417,4.28926,3718179.5601214,0
+SHO.US,D,20081209,000000,4.21822,4.43025,3.06862,3.27338,4011699.0515506,0
+SHO.US,D,20081210,000000,3.27338,3.48492,3.16782,3.40044,3128245.0414405,0
+SHO.US,D,20081211,000000,3.40731,3.71774,3.17409,3.20961,4052988.3270308,0
+SHO.US,D,20081212,000000,3.20961,3.59058,3.19558,3.53417,3839053.3562895,0
+SHO.US,D,20081215,000000,3.56243,3.88002,3.5272,3.63307,2379978.6842093,0
+SHO.US,D,20081216,000000,3.68949,4.282,3.68949,4.18339,4359112.0929305,0
+SHO.US,D,20081217,000000,4.69093,4.69093,3.92201,4.34538,3174322.3532478,0
+SHO.US,D,20081218,000000,4.45851,4.45851,3.71774,3.77406,2863275.8749362,0
+SHO.US,D,20081219,000000,3.8444,4.31015,3.8444,4.29612,2665351.2775555,0
+SHO.US,D,20081222,000000,4.23255,4.63452,3.90082,4.10559,2519844.8234656,0
+SHO.US,D,20081223,000000,4.11971,4.20469,3.69635,3.75277,1794633.2028645,0
+SHO.US,D,20081224,000000,3.85893,4.07743,3.746,3.97176,641797.87690601,0
+SHO.US,D,20081226,000000,3.93654,4.14817,3.8444,4.09166,2728085.2069212,0
+SHO.US,D,20081229,000000,4.08429,4.08429,3.53417,3.63307,2999489.6791774,0
+SHO.US,D,20081230,000000,3.70351,3.89405,3.58372,3.85893,2153770.0989369,0
+SHO.US,D,20081231,000000,3.88002,4.40915,3.79515,4.36647,2016741.2028694,0
+SHO.US,D,20090102,000000,4.37363,4.73342,4.1621,4.19026,1494530.6640083,0
+SHO.US,D,20090105,000000,4.19026,4.19026,3.81654,3.86589,2467104.0605987,0
+SHO.US,D,20090106,000000,3.92201,4.23255,3.746,4.09852,2856409.404704,0
+SHO.US,D,20090107,000000,4.08429,4.33841,3.95733,4.07743,2487346.6801753,0
+SHO.US,D,20090108,000000,4.00698,4.29612,3.95733,4.19732,2085964.710439,0
+SHO.US,D,20090109,000000,4.27483,4.35254,3.88002,3.89405,1605523.8587635,0
+SHO.US,D,20090112,000000,3.83754,4.02818,3.68949,3.76709,1678500.2058892,0
+SHO.US,D,20090113,000000,3.73913,3.97176,3.70351,3.85187,1796720.6821784,0
+SHO.US,D,20090114,000000,3.68949,3.88709,3.58372,3.64003,1465264.7467524,0
+SHO.US,D,20090115,000000,3.42134,4.07743,3.19558,3.93654,2877484.201879,0
+SHO.US,D,20090116,000000,3.90082,4.12678,3.75277,3.97176,1980730.4258756,0
+SHO.US,D,20090120,000000,3.88002,3.9433,3.39318,3.42134,2759662.7286171,0
+SHO.US,D,20090121,000000,3.59058,3.59058,3.18145,3.48492,3201771.1484048,0
+SHO.US,D,20090122,000000,3.51298,3.53417,3.25906,3.26622,2099407.1927804,0
+SHO.US,D,20090123,000000,3.28015,3.44969,3.11807,3.30831,2300851.4591823,0
+SHO.US,D,20090126,000000,3.35069,3.63307,3.18881,3.23776,1775679.0515019,0
+SHO.US,D,20090127,000000,3.34383,3.41427,3.17409,3.20254,1230084.1211166,0
+SHO.US,D,20090128,000000,3.31567,3.56243,3.21697,3.49198,2350025.3158938,0
+SHO.US,D,20090129,000000,3.42134,3.57665,3.24513,3.24513,2000833.3441405,0
+SHO.US,D,20090130,000000,3.37199,3.43537,3.04036,3.04036,2199750.926385,0
+SHO.US,D,20090202,000000,3.06155,3.1111,2.92763,3.06862,1349887.5439245,0
+SHO.US,D,20090203,000000,3.06862,3.15319,2.92763,3.09687,1375390.5711702,0
+SHO.US,D,20090204,000000,3.09687,3.22373,2.90654,3.00514,1794114.5994336,0
+SHO.US,D,20090205,000000,3.00514,3.16055,2.88534,3.05439,1155837.3965943,0
+SHO.US,D,20090206,000000,2.94862,3.18881,2.75808,3.13936,2933992.8799832,0
+SHO.US,D,20090209,000000,3.05439,3.15319,2.8147,2.84296,2433053.1221519,0
+SHO.US,D,20090210,000000,2.8147,2.87798,2.40556,2.50407,3049527.8749403,0
+SHO.US,D,20090211,000000,2.51143,2.62406,2.40556,2.56774,1534510.365321,0
+SHO.US,D,20090212,000000,2.46914,2.82166,2.46218,2.77231,2005168.1049882,0
+SHO.US,D,20090213,000000,2.64535,2.74415,2.34925,2.37731,2725324.3471835,0
+SHO.US,D,20090217,000000,2.22915,2.37731,1.92568,2.01752,3199113.8083442,0
+SHO.US,D,20090218,000000,2.11632,2.11632,1.8835,1.98916,2431393.7921821,0
+SHO.US,D,20090219,000000,2.0811,2.12339,1.85524,1.87643,2999873.6065235,0
+SHO.US,D,20090220,000000,1.83405,1.96101,1.74241,1.8622,2818733.2674681,0
+SHO.US,D,20090223,000000,1.86927,1.92568,1.58003,1.62261,2568312.1332547,0
+SHO.US,D,20090224,000000,1.67196,1.90459,1.53794,1.90459,2940712.6135858,0
+SHO.US,D,20090225,000000,1.8835,1.94708,1.69306,1.7636,2170453.8527214,0
+SHO.US,D,20090226,000000,1.77067,1.77067,1.58729,1.61555,2552931.9233654,0
+SHO.US,D,20090227,000000,1.55197,1.69306,1.53794,1.54491,2143893.5177056,0
+SHO.US,D,20090302,000000,1.54491,1.54491,1.36143,1.40382,2214783.3905629,0
+SHO.US,D,20090303,000000,1.48133,1.58003,1.31914,1.51695,2972437.8769568,0
+SHO.US,D,20090304,000000,1.58729,1.79892,1.53794,1.74241,2355412.3592844,0
+SHO.US,D,20090305,000000,1.70002,1.81982,1.43198,1.51695,2506410.3814875,0
+SHO.US,D,20090306,000000,1.57326,1.57326,1.3473,1.48849,1751051.4188071,0
+SHO.US,D,20090309,000000,1.45317,1.53794,1.42481,1.53794,1164055.6529012,0
+SHO.US,D,20090310,000000,1.65754,1.84837,1.63634,1.84837,2984503.4470882,0
+SHO.US,D,20090311,000000,1.84837,1.89076,1.58003,1.59406,2005955.0555432,0
+SHO.US,D,20090312,000000,1.57326,1.83405,1.42481,1.81285,3186527.624691,0
+SHO.US,D,20090313,000000,1.83405,1.9824,1.72112,1.91902,1493042.1917581,0
+SHO.US,D,20090316,000000,1.9824,2.01752,1.7636,1.7636,1721239.7618942,0
+SHO.US,D,20090317,000000,1.7636,1.96797,1.59406,1.96101,1550308.6741004,0
+SHO.US,D,20090318,000000,1.93275,2.0811,1.7636,1.99653,1752860.5005427,0
+SHO.US,D,20090319,000000,2.0811,2.09513,1.83405,1.84837,996986.95461304,0
+SHO.US,D,20090320,000000,1.8835,1.89076,1.5659,1.5659,1890473.3279928,0
+SHO.US,D,20090323,000000,1.65754,2.10209,1.62261,2.0811,2632249.1019746,0
+SHO.US,D,20090324,000000,1.98916,2.07384,1.77067,1.81982,2026586.627693,0
+SHO.US,D,20090325,000000,2.09513,2.09513,1.70709,1.96101,1636801.8769277,0
+SHO.US,D,20090326,000000,2.01036,2.11632,1.81285,2.10209,1469200.5045729,0
+SHO.US,D,20090327,000000,1.99653,2.04578,1.80619,1.82718,1392288.3996267,0
+SHO.US,D,20090330,000000,1.73544,1.79892,1.65097,1.73544,1406516.8274777,0
+SHO.US,D,20090331,000000,1.78479,1.8835,1.64381,1.85524,2376535.3986391,0
+SHO.US,D,20090401,000000,1.78479,1.93275,1.74957,1.7636,1620385.465222,0
+SHO.US,D,20090402,000000,1.94708,1.94708,1.77067,1.8835,2676209.7881511,0
+SHO.US,D,20090403,000000,1.8835,1.95384,1.72828,1.94011,2855452.6014749,0
+SHO.US,D,20090406,000000,1.94011,2.00349,1.79892,1.95384,1550247.3663304,0
+SHO.US,D,20090407,000000,1.89763,2.00349,1.77793,1.77793,1888441.1261764,0
+SHO.US,D,20090408,000000,1.78479,1.90459,1.74241,1.81982,1375442.8335315,0
+SHO.US,D,20090409,000000,1.90459,2.22209,1.84091,2.19393,3760602.5268226,0
+SHO.US,D,20090413,000000,2.15154,2.24328,2.01036,2.12339,3647097.7235911,0
+SHO.US,D,20090414,000000,2.0811,2.15154,1.94011,1.96797,3520333.3562826,0
+SHO.US,D,20090415,000000,1.94708,2.15154,1.94011,2.14428,3871081.1383285,0
+SHO.US,D,20090416,000000,2.10926,2.74415,2.0811,2.57491,3228016.9042076,0
+SHO.US,D,20090417,000000,2.63839,2.94176,2.46914,2.75142,2530984.7467756,0
+SHO.US,D,20090420,000000,2.64535,2.70873,2.43372,2.43372,2785025.0495057,0
+SHO.US,D,20090421,000000,2.41959,2.77958,2.18697,2.72306,3203476.7104633,0
+SHO.US,D,20090422,000000,2.65958,2.9134,2.5962,2.64535,2633293.3441542,0
+SHO.US,D,20090423,000000,2.6949,2.89251,2.57491,2.77958,2197883.5520156,0
+SHO.US,D,20090424,000000,2.82883,3.33686,2.75142,3.23776,2645182.0262938,0
+SHO.US,D,20090427,000000,3.05439,3.09687,2.75808,2.83579,2304771.1362762,0
+SHO.US,D,20090428,000000,2.70873,2.98404,2.65242,2.79361,1426538.3370644,0
+SHO.US,D,20090429,000000,2.85679,3.24513,2.77231,3.18881,2443320.6660472,0
+SHO.US,D,20090430,000000,3.45656,4.12678,3.42134,3.73187,3682504.4682942,0
+SHO.US,D,20090501,000000,3.72461,3.92928,3.64003,3.75983,2029637.9455538,0
+SHO.US,D,20090504,000000,3.83754,4.62049,3.76709,4.578,3516249.856787,0
+SHO.US,D,20090505,000000,4.4794,4.76158,4.14101,4.65601,4569723.3785052,0
+SHO.US,D,20090506,000000,4.75461,5.37538,4.75461,5.36851,3792420.2543712,0
+SHO.US,D,20090507,000000,5.34722,5.5096,4.4794,4.71939,3215659.8709076,0
+SHO.US,D,20090508,000000,4.31015,5.00157,4.23255,4.93102,4351773.2513562,0
+SHO.US,D,20090511,000000,4.74058,4.91689,4.40915,4.65601,1956600.2906582,0
+SHO.US,D,20090512,000000,4.71939,4.71939,3.95733,4.1621,2605274.6882505,0
+SHO.US,D,20090513,000000,3.99982,4.12678,3.5272,3.62591,3425045.0010837,0
+SHO.US,D,20090514,000000,3.64003,3.9645,3.49915,3.91544,2564599.495515,0
+SHO.US,D,20090515,000000,3.80928,3.88002,3.5482,3.62591,2187548.6700779,0
+SHO.US,D,20090518,000000,3.71068,4.11265,3.64003,4.04201,2432987.7942003,0
+SHO.US,D,20090519,000000,4.07743,4.15504,3.91544,3.92201,2282791.7982334,0
+SHO.US,D,20090520,000000,4.16897,4.23951,3.99982,4.10559,2475701.2190247,0
+SHO.US,D,20090521,000000,3.75983,3.83067,3.42134,3.746,7683772.1535478,0
+SHO.US,D,20090522,000000,3.72461,3.80928,3.59785,3.73913,13681129.368613,0
+SHO.US,D,20090526,000000,3.68949,4.19026,3.63307,4.00698,4281814.0505474,0
+SHO.US,D,20090527,000000,3.99982,4.1621,3.82331,3.86589,3352827.4632416,0
+SHO.US,D,20090528,000000,3.9433,4.20469,3.86589,4.1621,4405835.6489355,0
+SHO.US,D,20090529,000000,4.17643,4.282,3.99982,4.09852,5772652.1777242,0
+SHO.US,D,20090601,000000,4.23951,4.69093,4.15504,4.64875,3565582.510673,0
+SHO.US,D,20090602,000000,4.61372,4.78983,4.45124,4.65601,2585927.564133,0
+SHO.US,D,20090603,000000,4.47253,4.62775,4.23951,4.31722,2718891.0515224,0
+SHO.US,D,20090604,000000,4.3809,4.49353,4.19026,4.29612,2695990.0868398,0
+SHO.US,D,20090605,000000,4.39473,4.49353,4.1621,4.21822,2859996.4117677,0
+SHO.US,D,20090608,000000,4.11265,4.39473,3.99982,4.09166,3431154.6721232,0
+SHO.US,D,20090609,000000,4.14101,4.24667,3.90798,4.00698,2885524.5651486,0
+SHO.US,D,20090610,000000,3.97863,4.05633,3.76709,3.88002,3680204.9243991,0
+SHO.US,D,20090611,000000,3.81654,3.95733,3.75277,3.80222,2207404.3471722,0
+SHO.US,D,20090612,000000,3.8444,4.14817,3.746,4.13384,2254941.9899583,0
+SHO.US,D,20090615,000000,4.01375,4.08429,3.87286,3.95733,3388152.7992666,0
+SHO.US,D,20090616,000000,4.0633,4.09852,3.76709,3.83067,1949976.0363694,0
+SHO.US,D,20090617,000000,3.83754,3.87286,3.52024,3.59785,2364762.2967216,0
+SHO.US,D,20090618,000000,3.59785,3.76709,3.49198,3.69635,1209709.8405914,0
+SHO.US,D,20090619,000000,3.82331,3.86589,3.61158,3.80222,2587402.970793,0
+SHO.US,D,20090622,000000,3.73187,3.78102,3.35786,3.37895,2235310.4379902,0
+SHO.US,D,20090623,000000,3.44253,3.59785,3.35786,3.43537,1994041.2472685,0
+SHO.US,D,20090624,000000,3.50601,3.63307,3.39318,3.44969,1426115.2129473,0
+SHO.US,D,20090625,000000,3.41427,3.61158,3.38602,3.57665,1382286.1877193,0
+SHO.US,D,20090626,000000,3.56243,3.66133,3.46382,3.6471,2653505.8123686,0
+SHO.US,D,20090629,000000,3.65416,3.68949,3.53417,3.65416,1064530.0262593,0
+SHO.US,D,20090630,000000,3.6471,3.79515,3.54133,3.77406,1893330.6720897,0
+SHO.US,D,20090701,000000,3.83067,3.88002,3.72461,3.78829,1441893.4208185,0
+SHO.US,D,20090702,000000,3.67526,3.73187,3.49915,3.49915,2211819.5116526,0
+SHO.US,D,20090706,000000,3.5482,3.55546,3.35786,3.49198,1795214.1191108,0
+SHO.US,D,20090707,000000,3.48492,3.50601,3.30124,3.30831,1616527.095898,0
+SHO.US,D,20090708,000000,3.39318,3.39318,2.95559,3.11807,2772213.735681,0
+SHO.US,D,20090709,000000,3.15319,3.30831,3.05439,3.1111,1607991.2452419,0
+SHO.US,D,20090710,000000,3.08981,3.1111,2.92763,3.08295,1109753.0494692,0
+SHO.US,D,20090713,000000,3.10384,3.33686,3.07568,3.28741,1551073.5136564,0
+SHO.US,D,20090714,000000,3.28015,3.47775,3.20254,3.30124,1382871.1241472,0
+SHO.US,D,20090715,000000,3.40731,3.63307,3.33686,3.53417,1823786.5550347,0
+SHO.US,D,20090716,000000,3.52024,3.64003,3.43537,3.5482,1137433.0050702,0
+SHO.US,D,20090717,000000,3.5482,3.57665,3.40731,3.47079,1262990.3128429,0
+SHO.US,D,20090720,000000,3.52024,3.63307,3.4286,3.58372,1737855.1725908,0
+SHO.US,D,20090721,000000,3.61158,3.67526,3.46382,3.54133,1037507.3703556,0
+SHO.US,D,20090722,000000,3.51298,3.6471,3.37895,3.50601,924758.36127141,0
+SHO.US,D,20090723,000000,3.49915,3.746,3.49915,3.66133,2573539.3744254,0
+SHO.US,D,20090724,000000,3.61158,3.80222,3.56243,3.746,836227.93140066,0
+SHO.US,D,20090727,000000,3.75983,3.80928,3.62591,3.80222,753666.46621218,0
+SHO.US,D,20090728,000000,3.73913,3.9433,3.68949,3.90082,1270263.8264656,0
+SHO.US,D,20090729,000000,3.85187,3.85893,3.64003,3.73187,831623.81838341,0
+SHO.US,D,20090730,000000,3.81654,4.04927,3.75983,4.00698,1157436.4238395,0
+SHO.US,D,20090731,000000,4.02101,4.08429,3.89405,3.92201,866324.01616418,0
+SHO.US,D,20090803,000000,3.99982,4.05633,3.8444,4.05633,870007.50758707,0
+SHO.US,D,20090804,000000,3.99285,4.46527,3.9433,4.34538,2057015.3824868,0
+SHO.US,D,20090805,000000,4.37363,4.93799,4.23951,4.92386,2444568.9324448,0
+SHO.US,D,20090806,000000,4.21822,4.52905,4.08429,4.16897,3511088.9486133,0
+SHO.US,D,20090807,000000,4.25384,4.7757,4.19026,4.59929,4022110.3169393,0
+SHO.US,D,20090810,000000,4.52905,4.95221,4.51472,4.56427,1908053.5822817,0
+SHO.US,D,20090811,000000,4.52179,4.62775,4.21822,4.31722,1691247.1968078,0
+SHO.US,D,20090812,000000,4.31015,4.4794,4.27483,4.43025,3140853.3360926,0
+SHO.US,D,20090813,000000,4.55034,4.55034,4.12678,4.282,1878433.8890419,0
+SHO.US,D,20090814,000000,4.25384,4.26807,4.02101,4.21155,1331523.3542167,0
+SHO.US,D,20090817,000000,4.07036,4.07743,3.91544,3.99285,1718484.932429,0
+SHO.US,D,20090818,000000,4.08429,4.09166,3.92201,4.0633,3172724.3310479,0
+SHO.US,D,20090819,000000,3.9433,4.16897,3.92201,4.13384,1514378.3007394,0
+SHO.US,D,20090820,000000,4.11971,4.4794,4.0633,4.46527,1286801.8486658,0
+SHO.US,D,20090821,000000,4.50039,4.84645,4.40209,4.68407,1296672.3996246,0
+SHO.US,D,20090824,000000,4.71939,4.84645,4.62775,4.78277,1558318.8860077,0
+SHO.US,D,20090825,000000,4.81809,4.88167,4.74058,4.81113,1566046.6801552,0
+SHO.US,D,20090826,000000,4.78277,4.86068,4.6983,4.81809,823203.54794932,0
+SHO.US,D,20090827,000000,4.76158,4.7969,4.46527,4.62775,1165657.6952827,0
+SHO.US,D,20090828,000000,4.62049,4.74058,4.48676,4.64875,875774.45814219,0
+SHO.US,D,20090831,000000,4.55034,4.64875,4.41582,4.41582,1020146.2159657,0
+SHO.US,D,20090901,000000,4.37363,4.47253,4.02101,4.05633,1938165.7477718,0
+SHO.US,D,20090902,000000,4.01375,4.19026,3.98559,4.00698,1124338.2684402,0
+SHO.US,D,20090903,000000,4.05633,4.23951,4.00698,4.23255,1241811.9959907,0
+SHO.US,D,20090904,000000,4.23255,4.282,4.13384,4.23951,1042601.9455323,0
+SHO.US,D,20090908,000000,4.31722,4.43025,4.26807,4.39473,1007004.2422016,0
+SHO.US,D,20090909,000000,4.52905,4.69093,4.42318,4.59233,1642450.2321246,0
+SHO.US,D,20090910,000000,4.57124,4.82535,4.57124,4.7969,1347719.6609779,0
+SHO.US,D,20090911,000000,4.7969,4.94495,4.7969,4.84645,1642904.5126493,0
+SHO.US,D,20090914,000000,4.78277,5.05092,4.71939,5.05092,1005499.6892247,0
+SHO.US,D,20090915,000000,5.01579,5.23419,5.01579,5.0932,2180246.0101383,0
+SHO.US,D,20090916,000000,5.19907,5.46702,5.13579,5.36851,1484118.3935742,0
+SHO.US,D,20090917,000000,5.15678,5.49517,4.95221,5.19907,1879090.1836938,0
+SHO.US,D,20090918,000000,5.22733,5.22733,4.83222,4.86068,2250135.8628139,0
+SHO.US,D,20090921,000000,5.10753,5.10753,4.7757,4.78983,2497539.8507103,0
+SHO.US,D,20090922,000000,4.84645,5.26961,4.78277,5.23419,1734303.3421165,0
+SHO.US,D,20090923,000000,5.26961,5.27658,4.90286,4.90973,1373553.3481631,0
+SHO.US,D,20090924,000000,4.90973,4.98764,4.578,4.64875,1375392.581261,0
+SHO.US,D,20090925,000000,4.66277,4.8956,4.59233,4.80396,1024270.922323,0
+SHO.US,D,20090928,000000,4.86754,5.12136,4.81113,5.1142,1129997.6791366,0
+SHO.US,D,20090929,000000,5.10753,5.14265,4.93102,5.01579,1652124.7992287,0
+SHO.US,D,20090930,000000,5.01579,5.10027,4.83222,5.00853,1886393.8486788,0
+SHO.US,D,20091001,000000,4.95938,5.1142,4.88863,4.91689,2043363.8507004,0
+SHO.US,D,20091002,000000,4.82535,5.10753,4.74755,4.90286,1587361.6831829,0
+SHO.US,D,20091005,000000,4.95938,5.14962,4.85331,5.13579,1533138.4783381,0
+SHO.US,D,20091006,000000,5.192,5.3119,5.14265,5.25538,1315882.8375665,0
+SHO.US,D,20091007,000000,5.22733,5.3119,5.13579,5.19907,904810.21999953,0
+SHO.US,D,20091008,000000,5.29081,5.34026,5.17778,5.33339,1535222.9425158,0
+SHO.US,D,20091009,000000,5.30483,5.50224,5.23419,5.46005,1321345.2593628,0
+SHO.US,D,20091012,000000,5.48821,5.67885,5.40364,5.42493,756747.93543526,0
+SHO.US,D,20091013,000000,5.39677,5.42493,5.15678,5.25538,1018047.6811524,0
+SHO.US,D,20091014,000000,5.4105,5.52363,5.29777,5.48821,1319832.6660227,0
+SHO.US,D,20091015,000000,5.43179,5.5306,5.24852,5.48144,1959241.5499922,0
+SHO.US,D,20091016,000000,5.43179,5.48821,5.30483,5.47418,15085469.267735,0
+SHO.US,D,20091019,000000,5.47418,5.89048,5.46005,5.6294,3313173.3966413,0
+SHO.US,D,20091020,000000,5.65775,5.72113,5.48144,5.67885,2713623.6085354,0
+SHO.US,D,20091021,000000,5.6294,5.72113,5.60134,5.67885,2847933.8567724,0
+SHO.US,D,20091022,000000,5.67188,5.72113,5.31876,5.71407,2537893.428915,0
+SHO.US,D,20091023,000000,5.7279,5.78442,5.6082,5.74233,3654322.9950342,0
+SHO.US,D,20091026,000000,5.76352,5.93973,5.67188,5.75646,3279289.2957324,0
+SHO.US,D,20091027,000000,5.77745,5.81994,5.50224,5.63626,2839750.7770548,0
+SHO.US,D,20091028,000000,5.33339,5.61527,5.27658,5.52363,3670416.7871637,0
+SHO.US,D,20091029,000000,5.62223,5.7279,5.46702,5.65059,3617287.0717236,0
+SHO.US,D,20091030,000000,5.59418,5.65775,5.26961,5.32593,8170415.1404404,0
+SHO.US,D,20091102,000000,5.37538,5.43886,4.90973,5.18494,3450060.5813062,0
+SHO.US,D,20091103,000000,5.08614,5.37538,5.02266,5.36851,2145699.5843051,0
+SHO.US,D,20091104,000000,5.5096,5.53796,5.20603,5.2131,2347452.3996475,0
+SHO.US,D,20091105,000000,5.32593,5.38234,4.98047,5.38234,2549700.7023764,0
+SHO.US,D,20091106,000000,5.26961,5.39677,5.10753,5.17081,1206129.8688457,0
+SHO.US,D,20091109,000000,5.31876,5.6082,5.23419,5.59418,1830989.7154788,0
+SHO.US,D,20091110,000000,5.46702,5.61527,5.30483,5.47418,1110661.6105186,0
+SHO.US,D,20091111,000000,5.56562,5.6082,5.42493,5.60134,1518337.1746042,0
+SHO.US,D,20091112,000000,5.55895,5.63626,5.37538,5.39677,942540.62968754,0
+SHO.US,D,20091113,000000,5.44602,5.58005,5.34722,5.58005,1334228.9364569,0
+SHO.US,D,20091116,000000,5.65059,5.87625,5.6294,5.76352,1434081.2028567,0
+SHO.US,D,20091117,000000,5.79178,5.89048,5.58005,5.58005,1401760.9526037,0
+SHO.US,D,20091118,000000,5.58691,5.64343,5.46005,5.58691,999633.23917415,0
+SHO.US,D,20091119,000000,5.51667,5.51667,5.22026,5.3119,1229878.0868078,0
+SHO.US,D,20091120,000000,5.19907,5.32593,5.12136,5.24155,1170968.3552223,0
+SHO.US,D,20091123,000000,5.38234,5.5096,5.31876,5.38234,1158041.4611756,0
+SHO.US,D,20091124,000000,5.38234,5.46702,5.22026,5.26255,1420285.9495769,0
+SHO.US,D,20091125,000000,5.33339,5.5306,5.25538,5.51667,1950708.7144724,0
+SHO.US,D,20091127,000000,5.23419,5.47418,5.15678,5.32593,773346.26035994,0
+SHO.US,D,20091130,000000,5.36851,5.75646,5.25538,5.71407,2790501.5419377,0
+SHO.US,D,20091201,000000,5.77745,5.87625,5.57308,5.61527,1568599.4954933,0
+SHO.US,D,20091202,000000,5.6294,6.03157,5.6294,5.91167,2237536.6135704,0
+SHO.US,D,20091203,000000,5.96083,6.06679,5.67885,5.70681,1386385.7679414,0
+SHO.US,D,20091204,000000,5.89048,6.05953,5.56562,5.79178,2022274.9828897,0
+SHO.US,D,20091207,000000,5.74233,5.96083,5.74233,5.80591,1336475.2129454,0
+SHO.US,D,20091208,000000,5.78442,5.93973,5.6294,5.77745,1235811.8749008,0
+SHO.US,D,20091209,000000,5.81994,5.91844,5.63626,5.66472,1045406.0222226,0
+SHO.US,D,20091210,000000,5.70014,5.79178,5.58005,5.65775,1067272.7951797,0
+SHO.US,D,20091211,000000,5.64343,5.73526,5.64343,5.70014,769015.51969385,0
+SHO.US,D,20091214,000000,5.76352,5.95396,5.68571,5.95396,1802460.4965075,0
+SHO.US,D,20091215,000000,5.86929,5.97495,5.81994,5.85506,1273650.8294929,0
+SHO.US,D,20091216,000000,5.96799,5.98212,5.84819,5.90451,1369124.113047,0
+SHO.US,D,20091217,000000,5.86192,6.00331,5.76352,5.98212,1656368.1009443,0
+SHO.US,D,20091218,000000,6.01734,6.06679,5.71407,5.95396,2356290.7689716,0
+SHO.US,D,20091221,000000,6.00331,6.17256,5.93277,6.13733,1120465.8284805,0
+SHO.US,D,20091222,000000,6.13037,6.15833,5.94709,6.10898,1161470.6761101,0
+SHO.US,D,20091223,000000,6.10898,6.23624,6.03157,6.17256,674611.60445466,0
+SHO.US,D,20091224,000000,6.15833,6.37732,6.15166,6.3418,334259.00707085,0
+SHO.US,D,20091228,000000,6.39115,6.44787,6.27136,6.32071,612828.44804564,0
+SHO.US,D,20091229,000000,6.33464,6.39115,6.20071,6.34917,680282.07065054,0
+SHO.US,D,20091230,000000,6.31365,6.38419,6.16549,6.37016,741110.43392129,0
+SHO.US,D,20091231,000000,6.3418,6.48976,6.22927,6.26439,703721.73967224,0
+SHO.US,D,20100104,000000,6.34917,6.62418,6.29942,6.363,1284081.1907444,0
+SHO.US,D,20100105,000000,6.41235,6.52538,6.33464,6.41961,1063972.2260575,0
+SHO.US,D,20100106,000000,6.39852,6.53234,6.32777,6.39852,845776.86782872,0
+SHO.US,D,20100107,000000,6.37016,6.64517,6.22927,6.59582,957790.18367374,0
+SHO.US,D,20100108,000000,6.5607,6.65234,6.44787,6.64517,1487421.9778326,0
+SHO.US,D,20100111,000000,6.70169,6.93451,6.67343,6.88496,1455509.7760156,0
+SHO.US,D,20100112,000000,6.75104,6.83641,6.60299,6.69462,1153274.5308021,0
+SHO.US,D,20100113,000000,6.68766,6.89929,6.66617,6.79332,1143471.3178857,0
+SHO.US,D,20100114,000000,6.80765,6.94108,6.66617,6.79332,766891.85874527,0
+SHO.US,D,20100115,000000,6.79332,6.86407,6.72258,6.82208,2632483.2775548,0
+SHO.US,D,20100119,000000,6.63114,6.91302,6.44787,6.89233,1619189.4611856,0
+SHO.US,D,20100120,000000,6.80765,6.84347,6.61682,6.70169,1395788.9727852,0
+SHO.US,D,20100121,000000,6.70169,6.80765,6.49722,6.53234,2167746.2603903,0
+SHO.US,D,20100122,000000,6.53951,6.6592,6.26439,6.30648,2476401.7356745,0
+SHO.US,D,20100125,000000,6.39852,6.4406,6.1443,6.27852,1396252.2987186,0
+SHO.US,D,20100126,000000,6.25007,6.31365,6.13733,6.16549,1899897.6387901,0
+SHO.US,D,20100127,000000,6.20798,6.20798,5.90451,6.12311,1093635.1362499,0
+SHO.US,D,20100128,000000,6.13037,6.13037,5.94709,5.99635,1048803.075704,0
+SHO.US,D,20100129,000000,6.05266,6.11614,5.93973,6.05953,1567875.862799,0
+SHO.US,D,20100201,000000,6.10201,6.10898,5.96083,6.06679,852098.60344944,0
+SHO.US,D,20100202,000000,6.08808,6.42667,5.93277,6.30648,1586168.6942828,0
+SHO.US,D,20100203,000000,6.25733,6.27852,6.00331,6.06679,1807841.5096257,0
+SHO.US,D,20100204,000000,5.98908,6.01734,5.80591,5.8272,1594177.9011447,0
+SHO.US,D,20100205,000000,5.83377,5.87625,5.59418,5.86192,1513258.6801541,0
+SHO.US,D,20100208,000000,5.83377,5.93277,5.67188,5.74233,1303635.3542161,0
+SHO.US,D,20100209,000000,5.85506,5.90451,5.67188,5.75646,1271431.6892305,0
+SHO.US,D,20100210,000000,5.73526,5.8272,5.55159,5.79178,1600305.6630016,0
+SHO.US,D,20100211,000000,5.77039,6.03157,5.71407,5.98212,1838165.739697,0
+SHO.US,D,20100212,000000,5.88322,6.03843,5.79884,6.03157,1971463.9072074,0
+SHO.US,D,20100216,000000,6.11614,6.29255,6.07385,6.28539,1622260.8799546,0
+SHO.US,D,20100217,000000,6.32071,6.42667,6.27852,6.32777,1928554.4985284,0
+SHO.US,D,20100218,000000,6.32071,6.37732,6.25007,6.29255,1932215.8789523,0
+SHO.US,D,20100219,000000,6.2429,6.48299,6.2429,6.363,976779.51162572,0
+SHO.US,D,20100222,000000,6.41961,6.47593,6.2429,6.45473,1073788.5045643,0
+SHO.US,D,20100223,000000,6.41235,6.41235,6.22927,6.27852,1210002.3088054,0
+SHO.US,D,20100224,000000,6.56756,6.56756,6.28539,6.37016,962234.49447101,0
+SHO.US,D,20100225,000000,6.27136,6.39115,6.16549,6.34917,953222.2522912,0
+SHO.US,D,20100226,000000,6.31365,6.43324,6.2429,6.30648,1593354.768955,0
+SHO.US,D,20100301,000000,6.54627,6.54627,6.21464,6.29255,951341.81233152,0
+SHO.US,D,20100302,000000,6.29255,6.32777,6.17972,6.23624,647388.94451461,0
+SHO.US,D,20100303,000000,6.27136,6.45473,6.22191,6.32777,1502313.7356533,0
+SHO.US,D,20100304,000000,6.33464,6.33464,6.20798,6.29255,1785035.0192114,0
+SHO.US,D,20100305,000000,6.33464,6.70169,6.30648,6.63811,2005503.7901547,0
+SHO.US,D,20100308,000000,6.62418,6.758,6.47593,6.66617,970597.47731681,0
+SHO.US,D,20100309,000000,6.60995,6.91302,6.60995,6.84984,1768147.2412091,0
+SHO.US,D,20100310,000000,6.84347,7.09699,6.80765,7.00486,1528796.6821726,0
+SHO.US,D,20100311,000000,6.93451,7.03341,6.89233,7.01252,2337345.6630176,0
+SHO.US,D,20100312,000000,7.04734,7.05451,6.94108,7.03341,1263342.0787359,0
+SHO.US,D,20100315,000000,7.22296,7.23758,6.92745,6.99839,1417859.7699603,0
+SHO.US,D,20100316,000000,7.04018,7.30843,6.96257,7.26584,1468063.7982156,0
+SHO.US,D,20100317,000000,7.2732,7.4135,7.23758,7.38603,1489868.2583574,0
+SHO.US,D,20100318,000000,7.40673,7.47071,7.32226,7.3936,1064977.2714662,0
+SHO.US,D,20100319,000000,7.42096,7.42096,7.1739,7.23032,1941220.0807688,0
+SHO.US,D,20100322,000000,7.13828,7.48454,7.12525,7.40673,1347063.366326,0
+SHO.US,D,20100323,000000,7.42812,7.46324,7.33668,7.37191,1159464.6054743,0
+SHO.US,D,20100324,000000,7.30843,7.65368,7.28753,7.56931,1993331.6852099,0
+SHO.US,D,20100325,000000,7.98501,8.11973,7.83049,7.87288,4115061.9415629,0
+SHO.US,D,20100326,000000,7.9084,8.05695,7.78054,7.81587,1862062.7043796,0
+SHO.US,D,20100329,000000,7.85855,8.02083,7.78054,7.87288,1817891.9637127,0
+SHO.US,D,20100330,000000,7.9084,8.06272,7.77418,7.8876,2116230.6478766,0
+SHO.US,D,20100331,000000,7.81587,8.04212,7.78711,7.88094,2182381.7316318,0
+SHO.US,D,20100401,000000,7.95039,8.0273,7.73965,7.89417,1723774.486415,0
+SHO.US,D,20100405,000000,7.97019,8.2457,7.928,8.2457,2414899.99198,0
+SHO.US,D,20100406,000000,8.20351,8.64876,8.16202,8.52161,3465167.4188444,0
+SHO.US,D,20100407,000000,8.47872,8.61822,8.14739,8.17565,2761001.4491015,0
+SHO.US,D,20100408,000000,8.16202,8.23873,8.03466,8.08501,3077756.5853345,0
+SHO.US,D,20100409,000000,8.1065,8.19008,7.97019,8.06272,3596531.8789886,0
+SHO.US,D,20100412,000000,8.04949,8.15406,8.04212,8.04949,2803191.2452679,0
+SHO.US,D,20100413,000000,8.03466,8.23127,7.99257,8.18222,3533921.5702082,0
+SHO.US,D,20100414,000000,8.2457,8.35893,8.18222,8.35107,1808263.6286973,0
+SHO.US,D,20100415,000000,8.3441,8.40897,8.04949,8.05695,2491268.36736,0
+SHO.US,D,20100416,000000,8.09963,8.28201,7.66771,7.84462,4024366.6438818,0
+SHO.US,D,20100419,000000,7.75288,7.97755,7.64712,7.94372,2421599.6246744,0
+SHO.US,D,20100420,000000,8.05695,8.23127,7.88094,8.21127,2466850.7891557,0
+SHO.US,D,20100421,000000,8.20351,8.7199,8.08501,8.69294,3360616.565159,0
+SHO.US,D,20100422,000000,8.52966,9.00666,8.46589,8.96119,3842126.7851493,0
+SHO.US,D,20100423,000000,8.98765,9.19272,8.89592,9.09949,2784539.6125733,0
+SHO.US,D,20100426,000000,9.09949,9.24018,9.00666,9.09949,2246204.1251751,0
+SHO.US,D,20100427,000000,9.00666,9.16506,8.6415,8.67045,2156919.9112478,0
+SHO.US,D,20100428,000000,8.76159,8.88238,8.7001,8.80945,1280684.137263,0
+SHO.US,D,20100429,000000,8.92567,9.44624,8.92567,9.37599,1594147.7497825,0
+SHO.US,D,20100430,000000,9.3552,9.46524,8.93283,8.98198,1781022.8779399,0
+SHO.US,D,20100503,000000,9.09203,9.50405,9.07203,9.46524,1251231.2815611,0
+SHO.US,D,20100504,000000,9.23351,9.39032,9.09949,9.26874,2025706.207915,0
+SHO.US,D,20100505,000000,9.07959,9.24874,8.78866,8.83005,1470544.2502843,0
+SHO.US,D,20100506,000000,8.72717,9.14984,7.4922,8.4227,2488661.2795699,0
+SHO.US,D,20100507,000000,8.38131,8.60638,7.91487,8.09963,2095577.9697732,0
+SHO.US,D,20100510,000000,9.50405,9.50405,8.19008,8.94676,1754226.3572532,0
+SHO.US,D,20100511,000000,8.76786,8.99999,8.54101,8.83731,2084442.0666448,0
+SHO.US,D,20100512,000000,8.87433,9.20595,8.87433,9.17939,1276332.2906433,0
+SHO.US,D,20100513,000000,9.14984,9.26874,8.97721,8.99999,1214501.8971001,0
+SHO.US,D,20100514,000000,8.88238,8.88875,8.28201,8.38818,1844744.7669423,0
+SHO.US,D,20100517,000000,8.45813,8.6415,7.9084,8.32599,1371485.9697574,0
+SHO.US,D,20100518,000000,8.50041,8.55533,7.95795,7.97019,1356547.9798479,0
+SHO.US,D,20100519,000000,7.90094,8.16202,7.58314,7.75288,1765272.8113402,0
+SHO.US,D,20100520,000000,7.49946,7.49946,7.05451,7.09699,2177510.2765358,0
+SHO.US,D,20100521,000000,6.93451,7.3936,6.82208,7.36474,2680825.9617133,0
+SHO.US,D,20100524,000000,7.37191,7.38603,7.08943,7.13828,1795945.7921683,0
+SHO.US,D,20100525,000000,6.8779,7.13828,6.65234,7.10366,1804355.0071029,0
+SHO.US,D,20100526,000000,7.1739,7.56931,7.16067,7.24435,2187546.6599871,0
+SHO.US,D,20100527,000000,7.56175,7.928,7.37837,7.90094,1394956.7951868,0
+SHO.US,D,20100528,000000,7.8876,7.97755,7.62553,7.78054,1369963.3259632,0
+SHO.US,D,20100601,000000,7.64712,7.73219,7.36474,7.37191,1220748.2543152,0
+SHO.US,D,20100602,000000,7.43558,7.6114,7.28753,7.6114,1289553.6629948,0
+SHO.US,D,20100603,000000,7.73219,7.928,7.49946,7.67508,1149543.802245,0
+SHO.US,D,20100604,000000,7.40673,7.45568,6.92745,6.95551,2136182.8093301,0
+SHO.US,D,20100607,000000,7.03341,7.2732,6.94108,7.03341,2399065.5015659,0
+SHO.US,D,20100608,000000,7.06137,7.26584,6.87083,7.25858,2014818.5510025,0
+SHO.US,D,20100609,000000,7.37191,7.73219,7.32902,7.54772,2801433.4208481,0
+SHO.US,D,20100610,000000,7.74721,7.9084,7.55508,7.9084,1448314.6559347,0
+SHO.US,D,20100611,000000,7.8083,8.0065,7.65368,7.98501,959086.69225097,0
+SHO.US,D,20100614,000000,8.09247,8.27415,8.0065,8.07755,1639532.5853031,0
+SHO.US,D,20100615,000000,8.18222,8.4227,8.1065,8.40191,1289750.6518949,0
+SHO.US,D,20100616,000000,8.27415,8.33724,8.11317,8.14043,1648865.4369683,0
+SHO.US,D,20100617,000000,8.19694,8.28898,8.04212,8.16888,640257.14229447,0
+SHO.US,D,20100618,000000,8.23873,8.31923,8.01397,8.04212,1455236.4036644,0
+SHO.US,D,20100621,000000,8.25366,8.40191,8.09247,8.16202,873761.35218856,0
+SHO.US,D,20100622,000000,8.21127,8.29654,7.83049,7.86611,2185739.5883423,0
+SHO.US,D,20100623,000000,7.82333,7.9084,7.52752,7.67508,2173007.6731049,0
+SHO.US,D,20100624,000000,7.6114,7.65368,7.30843,7.33668,1892206.0262774,0
+SHO.US,D,20100625,000000,7.4135,7.48454,7.23758,7.3936,3235495.4470937,0
+SHO.US,D,20100628,000000,7.3936,7.47071,7.30146,7.34315,1253307.7053754,0
+SHO.US,D,20100629,000000,7.16734,7.1739,6.9762,7.05451,2989182.9385111,0
+SHO.US,D,20100630,000000,7.06137,7.30146,6.9762,7.00486,2856868.7104558,0
+SHO.US,D,20100701,000000,6.95551,7.19619,6.75104,7.11082,2915750.3007699,0
+SHO.US,D,20100702,000000,7.1739,7.19619,6.69462,6.758,2336134.5833001,0
+SHO.US,D,20100706,000000,6.84984,6.94834,6.27852,6.37016,2469360.3875412,0
+SHO.US,D,20100707,000000,6.39115,6.66617,6.37732,6.54627,3956183.3583102,0
+SHO.US,D,20100708,000000,6.6592,6.77173,6.46896,6.64517,2077038.9021643,0
+SHO.US,D,20100709,000000,6.65234,6.80765,6.53951,6.75104,2670504.145366,0
+SHO.US,D,20100712,000000,6.69462,6.79332,6.64517,6.73711,1617771.342114,0
+SHO.US,D,20100713,000000,6.94834,7.20375,6.89929,7.16067,3790005.1302541,0
+SHO.US,D,20100714,000000,7.12525,7.26584,6.93451,7.13828,2614189.4410257,0
+SHO.US,D,20100715,000000,7.16734,7.23758,6.80765,6.90586,1342465.2835812,0
+SHO.US,D,20100716,000000,6.82208,6.84347,6.41235,6.4615,2645650.3774542,0
+SHO.US,D,20100719,000000,6.47593,6.60299,6.29255,6.5607,1814028.5691616,0
+SHO.US,D,20100720,000000,6.43324,6.8571,6.33464,6.758,2347680.5449553,0
+SHO.US,D,20100721,000000,6.82895,6.8779,6.4406,6.4615,1664718.0181997,0
+SHO.US,D,20100722,000000,6.63114,6.99093,6.62418,6.8571,2383920.4723022,0
+SHO.US,D,20100723,000000,6.78636,6.88496,6.62418,6.8779,1460870.6882256,0
+SHO.US,D,20100726,000000,6.92028,7.13828,6.80765,7.11779,984634.94654012,0
+SHO.US,D,20100727,000000,7.18137,7.25858,7.09699,7.19619,1227594.6236393,0
+SHO.US,D,20100728,000000,7.19619,7.37191,7.07471,7.14565,1448194.0504856,0
+SHO.US,D,20100729,000000,7.20952,7.40673,7.05451,7.08207,2465466.8416279,0
+SHO.US,D,20100730,000000,6.92745,7.36474,6.88496,7.28017,2307338.0222501,0
+SHO.US,D,20100802,000000,7.44852,7.68841,7.38603,7.54772,2037120.5086216,0
+SHO.US,D,20100803,000000,7.51279,7.73219,7.44852,7.54772,1659383.2371704,0
+SHO.US,D,20100804,000000,7.58314,7.73965,7.55508,7.72473,1852381.1019576,0
+SHO.US,D,20100805,000000,7.60394,7.78711,7.54095,7.6114,1672857.8809648,0
+SHO.US,D,20100806,000000,7.44852,7.56931,7.24435,7.42812,1609880.7306103,0
+SHO.US,D,20100809,000000,7.53518,7.5907,7.42812,7.48454,834709.30778812,0
+SHO.US,D,20100810,000000,7.35031,7.37191,7.06724,7.09699,1144111.531811,0
+SHO.US,D,20100811,000000,6.88496,6.9762,6.71572,6.79332,2043925.6710839,0
+SHO.US,D,20100812,000000,6.61682,6.84984,6.60995,6.80059,1578631.858763,0
+SHO.US,D,20100813,000000,6.76477,6.76477,6.59582,6.62418,1023876.9445228,0
+SHO.US,D,20100816,000000,6.54627,6.758,6.4615,6.64517,669692.91222448,0
+SHO.US,D,20100817,000000,6.74368,6.8779,6.63114,6.67343,2143886.4823878,0
+SHO.US,D,20100818,000000,6.68049,6.72985,6.60299,6.63114,1012954.1110211,0
+SHO.US,D,20100819,000000,6.58846,6.60995,6.26439,6.29942,1445681.4369639,0
+SHO.US,D,20100820,000000,6.21464,6.26439,6.13733,6.19365,1058862.5751997,0
+SHO.US,D,20100823,000000,6.23624,6.37732,6.08808,6.08808,1835593.8284961,0
+SHO.US,D,20100824,000000,5.98212,5.99635,5.81994,5.83377,1750750.9102299,0
+SHO.US,D,20100825,000000,5.77745,5.96799,5.70681,5.95396,2618024.6943053,0
+SHO.US,D,20100826,000000,6.01028,6.17972,5.97495,6.01028,1619579.4188042,0
+SHO.US,D,20100827,000000,6.10898,6.22927,5.81267,6.20071,1248666.4056781,0
+SHO.US,D,20100830,000000,6.17256,6.25733,5.93277,5.93973,916989.36026216,0
+SHO.US,D,20100831,000000,5.9257,6.06679,5.83377,6.0455,1355258.5065886,0
+SHO.US,D,20100901,000000,6.17972,6.41235,6.05953,6.38419,1908349.0656319,0
+SHO.US,D,20100902,000000,6.37016,6.53951,6.31365,6.50448,1025569.4409911,0
+SHO.US,D,20100903,000000,6.66617,6.67343,6.53951,6.6592,886638.99901024,0
+SHO.US,D,20100907,000000,6.61682,6.6592,6.46896,6.46896,970424.60950651,0
+SHO.US,D,20100908,000000,6.48299,6.72985,6.48299,6.55344,977147.35824531,0
+SHO.US,D,20100909,000000,6.68766,6.69462,6.29255,6.39852,725737.25934982,0
+SHO.US,D,20100910,000000,6.41961,6.55344,6.3418,6.4406,748200.02423426,0
+SHO.US,D,20100913,000000,6.54627,6.68766,6.52538,6.6592,963893.82444078,0
+SHO.US,D,20100914,000000,6.59582,6.64517,6.49722,6.53234,702882.52675598,0
+SHO.US,D,20100915,000000,6.47593,6.67343,6.44787,6.63811,782585.64280212,0
+SHO.US,D,20100916,000000,6.63811,6.68766,6.47593,6.5607,503418.19980915,0
+SHO.US,D,20100917,000000,6.63811,6.63811,6.4615,6.60299,568734.09082975,0
+SHO.US,D,20100920,000000,6.60995,6.93451,6.53234,6.89929,1013662.6680342,0
+SHO.US,D,20100921,000000,6.90586,6.93451,6.63114,6.70875,880949.43695158,0
+SHO.US,D,20100922,000000,6.68766,6.70875,6.43324,6.51821,733759.53180206,0
+SHO.US,D,20100923,000000,6.41961,6.48976,6.20798,6.2429,1000803.1120299,0
+SHO.US,D,20100924,000000,6.37732,6.75104,6.37732,6.72985,853864.46823253,0
+SHO.US,D,20100927,000000,6.72258,6.72258,6.4406,6.54627,649097.5217094,0
+SHO.US,D,20100928,000000,6.58846,6.63114,6.363,6.53234,1437402.8779324,0
+SHO.US,D,20100929,000000,6.42667,6.55344,6.39115,6.39115,1304633.3643069,0
+SHO.US,D,20100930,000000,6.48299,6.60299,6.3418,6.39852,1854365.0615944,0
+SHO.US,D,20101001,000000,6.58846,6.59582,6.29942,6.58189,1432468.1049757,0
+SHO.US,D,20101004,000000,6.55344,6.70169,6.48976,6.66617,1852910.760888,0
+SHO.US,D,20101005,000000,6.74368,7.05451,6.68049,6.99839,2155860.593387,0
+SHO.US,D,20101006,000000,6.96904,7.00486,6.80059,6.89233,1249061.3885237,0
+SHO.US,D,20101007,000000,6.94108,6.96257,6.82895,6.91302,830630.83351961,0
+SHO.US,D,20101008,000000,6.88496,7.08943,6.8571,7.03341,2177599.7255772,0
+SHO.US,D,20101011,000000,7.02675,7.07471,6.95551,6.96904,784349.49749438,0
+SHO.US,D,20101012,000000,6.94834,7.09699,6.81502,7.06137,818617.52574942,0
+SHO.US,D,20101013,000000,7.09699,7.4135,6.9762,7.28017,926000.59739656,0
+SHO.US,D,20101014,000000,7.24435,7.35798,7.20375,7.30843,1643283.4147684,0
+SHO.US,D,20101015,000000,7.38603,7.45568,7.22296,7.25858,2254818.369373,0
+SHO.US,D,20101018,000000,7.26584,7.63279,7.23032,7.61826,1939393.9132612,0
+SHO.US,D,20101019,000000,7.47797,7.67508,7.37837,7.49946,2166019.5923782,0
+SHO.US,D,20101020,000000,7.54095,7.73219,7.54095,7.5907,1607516.863809,0
+SHO.US,D,20101021,000000,7.66105,7.66105,7.38603,7.50603,1651692.629703,0
+SHO.US,D,20101022,000000,7.49946,7.69607,7.43558,7.45568,1303566.0060829,0
+SHO.US,D,20101025,000000,7.52016,7.56931,7.42812,7.45568,936788.75481355,0
+SHO.US,D,20101026,000000,7.37837,7.54772,7.30146,7.44235,1203804.1937699,0
+SHO.US,D,20101027,000000,7.38603,7.54095,7.38603,7.45568,1314417.4813606,0
+SHO.US,D,20101028,000000,7.52016,7.61826,7.37191,7.4922,1620193.5015489,0
+SHO.US,D,20101029,000000,7.44852,7.70313,7.4135,7.65368,1402060.4561355,0
+SHO.US,D,20101101,000000,7.68254,7.8083,7.53518,7.62553,1342488.3996256,0
+SHO.US,D,20101102,000000,7.67508,7.78054,7.4135,7.48454,2262133.0898576,0
+SHO.US,D,20101103,000000,7.47797,7.54095,7.35798,7.45568,2452375.1201342,0
+SHO.US,D,20101104,000000,7.62553,7.7107,7.42812,7.47797,4169772.5934309,0
+SHO.US,D,20101105,000000,7.42096,7.73219,7.40066,7.66105,2113341.1423266,0
+SHO.US,D,20101108,000000,7.65368,7.72473,7.52016,7.7107,1058912.8274701,0
+SHO.US,D,20101109,000000,7.4135,7.44235,7.08207,7.12525,18910880.137647,0
+SHO.US,D,20101110,000000,7.18137,7.19619,7.06724,7.13182,3410204.5005788,0
+SHO.US,D,20101111,000000,7.06724,7.11082,6.94834,6.99839,3835343.733686,0
+SHO.US,D,20101112,000000,6.96257,7.04734,6.88496,7.02675,5025847.1565172,0
+SHO.US,D,20101115,000000,7.09699,7.13828,6.88496,6.92745,2900440.4440592,0
+SHO.US,D,20101116,000000,6.83641,6.94834,6.48976,6.6592,3052043.5035983,0
+SHO.US,D,20101117,000000,6.66617,6.75104,6.59582,6.72258,1442864.2946833,0
+SHO.US,D,20101118,000000,6.84984,6.89929,6.72985,6.88496,1859481.7477701,0
+SHO.US,D,20101119,000000,6.82208,6.8571,6.67343,6.84984,2047440.3148781,0
+SHO.US,D,20101122,000000,6.78636,6.91302,6.75104,6.82208,1841102.4823812,0
+SHO.US,D,20101123,000000,6.63811,6.73711,6.60995,6.69462,1215212.4642041,0
+SHO.US,D,20101124,000000,6.80059,6.8571,6.73711,6.8571,3010408.4924975,0
+SHO.US,D,20101126,000000,6.82208,6.91302,6.82208,6.86407,410123.85470117,0
+SHO.US,D,20101129,000000,6.94108,7.02675,6.80059,6.84984,2527387.6892579,0
+SHO.US,D,20101130,000000,6.75104,6.84984,6.68766,6.71572,5607391.5561262,0
+SHO.US,D,20101201,000000,6.89929,6.92745,6.75104,6.84984,3435052.2382181,0
+SHO.US,D,20101202,000000,6.86407,7.12525,6.84984,7.10366,2530805.8486929,0
+SHO.US,D,20101203,000000,7.05451,7.22296,6.98337,7.19619,1394057.279546,0
+SHO.US,D,20101206,000000,7.1739,7.30146,7.04018,7.23758,1597692.5449389,0
+SHO.US,D,20101207,000000,7.32226,7.47797,7.26584,7.38603,3033250.159501,0
+SHO.US,D,20101208,000000,7.4135,7.47797,7.30146,7.40066,2613056.7548501,0
+SHO.US,D,20101209,000000,7.44235,7.4922,7.25191,7.30146,1912599.4026653,0
+SHO.US,D,20101210,000000,7.31479,7.45568,7.24435,7.40066,1155140.9001261,0
+SHO.US,D,20101213,000000,7.42096,7.53518,7.36474,7.47797,1530865.0656237,0
+SHO.US,D,20101214,000000,7.48454,7.56931,7.40066,7.4135,2309670.7326437,0
+SHO.US,D,20101215,000000,7.40673,7.53518,7.30843,7.30843,2126966.5429323,0
+SHO.US,D,20101216,000000,7.31479,7.37837,7.20952,7.33668,1526996.6458456,0
+SHO.US,D,20101217,000000,7.34315,7.40066,7.25191,7.3936,3496380.109057,0
+SHO.US,D,20101220,000000,7.05451,7.08207,6.93451,7.03341,4431464.3068574,0
+SHO.US,D,20101221,000000,7.04734,7.06724,7.00486,7.05451,1640516.5247582,0
+SHO.US,D,20101222,000000,7.09699,7.25858,7.06724,7.16067,1292049.1907446,0
+SHO.US,D,20101223,000000,7.19619,7.22296,7.03341,7.04734,771236.67004708,0
+SHO.US,D,20101227,000000,7.01958,7.22296,6.95551,7.1739,674162.34915697,0
+SHO.US,D,20101228,000000,7.19619,7.30843,7.16734,7.20375,757078.59537472,0
+SHO.US,D,20101229,000000,7.20952,7.25858,7.12525,7.25191,708521.8365442,0
+SHO.US,D,20101230,000000,7.23032,7.30146,7.20375,7.25191,882721.33200712,0
+SHO.US,D,20101231,000000,7.28017,7.32902,7.2732,7.28753,966943.13221077,0
+SHO.US,D,20110103,000000,7.35798,7.51279,7.32902,7.48454,1257412.3108246,0
+SHO.US,D,20110104,000000,7.4922,7.50603,7.04018,7.14565,1945168.9041796,0
+SHO.US,D,20110105,000000,7.10366,7.1739,7.01958,7.06724,1877735.3824829,0
+SHO.US,D,20110106,000000,7.09699,7.09699,6.92745,6.94108,2567389.5015696,0
+SHO.US,D,20110107,000000,6.9762,6.98337,6.74368,6.80059,1999721.7639184,0
+SHO.US,D,20110110,000000,6.76477,6.76477,6.49722,6.54627,3149081.6428537,0
+SHO.US,D,20110111,000000,6.57443,6.67343,6.52538,6.61682,2134613.9334471,0
+SHO.US,D,20110112,000000,6.67343,6.86407,6.66617,6.86407,2549226.3209435,0
+SHO.US,D,20110113,000000,6.84984,6.95551,6.78636,6.92028,2031938.4944943,0
+SHO.US,D,20110114,000000,7.21709,7.21709,6.99839,7.20952,3892460.4642624,0
+SHO.US,D,20110118,000000,7.37191,7.46324,7.16067,7.42096,1940731.6287002,0
+SHO.US,D,20110119,000000,7.42096,7.47797,7.15331,7.19619,1853289.6630071,0
+SHO.US,D,20110120,000000,7.16067,7.31479,7.09699,7.11779,1897992.0726952,0
+SHO.US,D,20110121,000000,7.16067,7.18137,6.99839,7.00486,1386804.8718768,0
+SHO.US,D,20110124,000000,6.98337,7.03341,6.92028,6.98337,1532765.6064915,0
+SHO.US,D,20110125,000000,6.90586,7.02675,6.8571,7.02675,1480370.5792452,0
+SHO.US,D,20110126,000000,7.04734,7.12525,6.94834,7.01252,1354917.796195,0
+SHO.US,D,20110127,000000,7.05451,7.2732,7.03341,7.25191,1946878.4864198,0
+SHO.US,D,20110128,000000,7.25191,7.28017,6.99093,7.08207,1935970.7285992,0
+SHO.US,D,20110131,000000,7.13182,7.21709,7.04734,7.20375,932178.61152384,0
+SHO.US,D,20110201,000000,7.23032,7.44852,7.12525,7.40673,1315236.5933687,0
+SHO.US,D,20110202,000000,7.37837,7.42812,7.28753,7.35031,1487912.4399921,0
+SHO.US,D,20110203,000000,7.32902,7.44852,7.25191,7.38603,1477821.7840887,0
+SHO.US,D,20110204,000000,7.37837,7.37837,7.18883,7.28753,1390802.9425126,0
+SHO.US,D,20110207,000000,7.2732,7.50603,7.23758,7.48454,1122015.6085007,0
+SHO.US,D,20110208,000000,7.46324,7.62553,7.40673,7.62553,1050943.8224245,0
+SHO.US,D,20110209,000000,7.57647,7.5907,7.32226,7.40066,1150656.3875125,0
+SHO.US,D,20110210,000000,7.33668,7.49946,7.28753,7.45568,814621.46520443,0
+SHO.US,D,20110211,000000,7.42812,7.49946,7.37837,7.48454,1049937.7719704,0
+SHO.US,D,20110214,000000,7.47071,7.57647,7.42096,7.55508,875616.66601302,0
+SHO.US,D,20110215,000000,7.4922,7.56175,7.43558,7.48454,883063.04744608,0
+SHO.US,D,20110216,000000,7.54095,7.58314,7.40066,7.54095,871090.94653765,0
+SHO.US,D,20110218,000000,7.72473,7.83049,7.58314,7.68841,1905613.3320294,0
+SHO.US,D,20110222,000000,7.55508,7.66105,7.32226,7.37191,1793578.9102308,0
+SHO.US,D,20110223,000000,7.3936,7.45568,7.12525,7.26584,1121663.8426077,0
+SHO.US,D,20110224,000000,7.25858,7.26584,7.05451,7.24435,1244563.8103197,0
+SHO.US,D,20110225,000000,7.25858,7.52016,7.20952,7.52016,815515.95561817,0
+SHO.US,D,20110228,000000,7.86611,7.86611,7.51279,7.57647,2504924.9243734,0
+SHO.US,D,20110301,000000,7.63279,7.71816,7.33668,7.35798,1689073.2835888,0
+SHO.US,D,20110302,000000,7.36474,7.40673,7.20375,7.2947,1335314.3854983,0
+SHO.US,D,20110303,000000,7.42812,7.59747,7.36474,7.56931,1980537.4571572,0
+SHO.US,D,20110304,000000,7.55508,7.55508,7.25191,7.36474,1796044.2866183,0
+SHO.US,D,20110307,000000,7.37191,7.48454,7.14565,7.23758,1419950.2644104,0
+SHO.US,D,20110308,000000,7.23032,7.44852,7.19619,7.42096,1246750.7891291,0
+SHO.US,D,20110309,000000,7.4135,7.52752,7.24435,7.47797,1039695.3542103,0
+SHO.US,D,20110310,000000,7.36474,7.36474,7.13828,7.18137,1924067.975824,0
+SHO.US,D,20110311,000000,7.12525,7.32226,7.04734,7.28017,1536410.9061889,0
+SHO.US,D,20110314,000000,7.19619,7.23758,7.01958,7.12525,813771.19678867,0
+SHO.US,D,20110315,000000,6.87083,7.13182,6.87083,7.06137,884842.98286489,0
+SHO.US,D,20110316,000000,6.99839,7.04018,6.72985,6.79332,1315228.5530054,0
+SHO.US,D,20110317,000000,6.96257,6.99839,6.86407,6.96904,1251088.565113,0
+SHO.US,D,20110318,000000,7.08943,7.09699,6.96257,7.00486,1930775.6488816,0
+SHO.US,D,20110321,000000,7.08207,7.32226,7.08207,7.2947,1174666.9223263,0
+SHO.US,D,20110322,000000,7.32226,7.3936,7.26584,7.33668,1436876.2341383,0
+SHO.US,D,20110323,000000,7.32902,7.32902,7.19619,7.24435,1345283.4309072,0
+SHO.US,D,20110324,000000,7.2947,7.3936,7.16734,7.32902,1625938.3411051,0
+SHO.US,D,20110325,000000,7.35031,7.4922,7.33668,7.44852,1248430.220007,0
+SHO.US,D,20110328,000000,7.51279,7.51279,7.16734,7.16734,1565293.9011441,0
+SHO.US,D,20110329,000000,7.18137,7.20952,7.06137,7.20375,1060377.1786306,0
+SHO.US,D,20110330,000000,7.21709,7.37191,7.13828,7.25858,1106803.2411946,0
+SHO.US,D,20110331,000000,7.19619,7.25191,7.12525,7.18883,1011220.4076911,0
+SHO.US,D,20110401,000000,7.25858,7.28017,7.08943,7.13828,1453355.9637047,0
+SHO.US,D,20110404,000000,7.1739,7.21709,7.04734,7.05451,1464740.1130491,0
+SHO.US,D,20110405,000000,7.01252,7.05451,6.94834,7.01252,1500738.8294979,0
+SHO.US,D,20110406,000000,7.03341,7.05451,6.9762,7.02675,1417681.8769229,0
+SHO.US,D,20110407,000000,6.99093,7.02675,6.92028,6.94834,1280995.7013397,0
+SHO.US,D,20110408,000000,6.96904,7.03341,6.87083,6.89929,1352298.6478599,0
+SHO.US,D,20110411,000000,6.89233,6.96257,6.78636,6.83641,905017.25935372,0
+SHO.US,D,20110412,000000,6.77173,6.84347,6.6592,6.80059,1041990.8779238,0
+SHO.US,D,20110413,000000,6.83641,6.83641,6.63114,6.68766,945413.0494656,0
+SHO.US,D,20110414,000000,6.61682,6.84984,6.61682,6.82895,1109450.5308012,0
+SHO.US,D,20110415,000000,6.81502,6.94108,6.79332,6.94108,877634.79719369,0
+SHO.US,D,20110418,000000,6.7791,6.84984,6.73711,6.81502,719684.87589863,0
+SHO.US,D,20110419,000000,6.8571,6.92745,6.75104,6.89233,1168114.0262616,0
+SHO.US,D,20110420,000000,7.02675,7.08207,6.92028,7.05451,1296363.8506841,0
+SHO.US,D,20110421,000000,7.12525,7.34315,6.99093,7.33668,1214298.8779276,0
+SHO.US,D,20110425,000000,7.2732,7.42812,7.16734,7.35798,778556.41575864,0
+SHO.US,D,20110426,000000,7.3936,7.51279,7.33668,7.40673,1162470.6962917,0
+SHO.US,D,20110427,000000,7.42812,7.44235,7.2732,7.2947,726185.5096021,0
+SHO.US,D,20110428,000000,7.28017,7.45568,7.26584,7.40673,665809.41676526,0
+SHO.US,D,20110429,000000,7.44235,7.44235,7.19619,7.37837,1151975.0070887,0
+SHO.US,D,20110502,000000,7.40673,7.43558,7.20952,7.40066,1283014.8375658,0
+SHO.US,D,20110503,000000,7.37837,7.38603,7.04734,7.12525,975887.0313028,0
+SHO.US,D,20110504,000000,7.12525,7.16734,7.02675,7.04018,674751.30576647,0
+SHO.US,D,20110505,000000,6.99093,7.15331,6.92745,7.06137,823731.19678889,0
+SHO.US,D,20110506,000000,6.96904,7.13828,6.89929,6.94108,1116631.5802463,0
+SHO.US,D,20110509,000000,6.93451,7.01252,6.8571,6.95551,779562.46621275,0
+SHO.US,D,20110510,000000,7.01958,7.28753,7.01958,7.23758,829662.97479103,0
+SHO.US,D,20110511,000000,7.19619,7.22296,6.94834,6.95551,1316575.3138531,0
+SHO.US,D,20110512,000000,6.94834,7.13182,6.86407,7.03341,2173007.6731049,0
+SHO.US,D,20110513,000000,7.06137,7.09699,6.86407,6.94108,1151754.9021442,0
+SHO.US,D,20110516,000000,6.8779,6.99839,6.82895,6.95551,1224352.3471508,0
+SHO.US,D,20110517,000000,6.88496,6.96257,6.72985,6.82208,1514596.395593,0
+SHO.US,D,20110518,000000,6.84984,6.88496,6.77173,6.86407,1043856.2422024,0
+SHO.US,D,20110519,000000,6.91302,6.95551,6.83641,6.95551,935501.291645,0
+SHO.US,D,20110520,000000,6.90586,6.93451,6.77173,6.80765,899991.02726482,0
+SHO.US,D,20110523,000000,6.66617,6.758,6.62418,6.74368,1272979.4591599,0
+SHO.US,D,20110524,000000,6.758,6.87083,6.70875,6.84347,1545372.8960983,0
+SHO.US,D,20110525,000000,6.81502,7.01958,6.74368,6.92745,1222199.5398854,0
+SHO.US,D,20110526,000000,6.91302,7.19619,6.8571,7.15331,2318031.7053986,0
+SHO.US,D,20110527,000000,7.19619,7.23758,7.12525,7.20375,2272791.5964168,0
+SHO.US,D,20110531,000000,7.30146,7.32226,7.15331,7.1739,2568706.111055,0
+SHO.US,D,20110601,000000,7.16067,7.22296,6.90586,6.92028,1675235.8184018,0
+SHO.US,D,20110602,000000,6.92745,6.99093,6.8571,6.92028,1452026.288629,0
+SHO.US,D,20110603,000000,6.79332,6.96904,6.73711,6.92028,980384.60950673,0
+SHO.US,D,20110606,000000,6.92028,6.96904,6.77173,6.81502,1262775.2331254,0
+SHO.US,D,20110607,000000,6.8779,6.94108,6.82208,6.87083,1174194.5509842,0
+SHO.US,D,20110608,000000,6.82208,6.87083,6.74368,6.758,1911276.7629074,0
+SHO.US,D,20110609,000000,6.79332,6.80765,6.4615,6.51821,1671141.2634067,0
+SHO.US,D,20110610,000000,6.45473,6.48976,6.16549,6.20071,1898308.661999,0
+SHO.US,D,20110613,000000,6.21464,6.27852,6.0243,6.13733,2099763.9839004,0
+SHO.US,D,20110614,000000,6.22927,6.3418,6.18649,6.29255,1103403.172577,0
+SHO.US,D,20110615,000000,6.22927,6.27136,6.06679,6.10201,2327677.1261859,0
+SHO.US,D,20110616,000000,6.13037,6.25733,6.09485,6.20798,1471293.0091138,0
+SHO.US,D,20110617,000000,6.29942,6.35583,6.20071,6.29942,1416398.433936,0
+SHO.US,D,20110620,000000,6.25007,6.40528,6.25007,6.37732,794748.7023382,0
+SHO.US,D,20110621,000000,6.4406,6.49722,6.37732,6.39115,1704224.3431249,0
+SHO.US,D,20110622,000000,6.3418,6.43324,6.28539,6.29942,1578549.4450394,0
+SHO.US,D,20110623,000000,6.19365,6.363,6.08092,6.27136,1351368.9808569,0
+SHO.US,D,20110624,000000,6.29942,6.34917,6.18649,6.22191,989721.48135355,0
+SHO.US,D,20110627,000000,6.25007,6.30648,6.22927,6.28539,710303.78205382,0
+SHO.US,D,20110628,000000,6.29942,6.363,6.25733,6.35583,1424549.3522006,0
+SHO.US,D,20110629,000000,6.39852,6.50448,6.34917,6.41235,1123765.3925573,0
+SHO.US,D,20110630,000000,6.41961,6.58189,6.41961,6.53951,2265056.7669515,0
+SHO.US,D,20110701,000000,6.5607,6.76477,6.54627,6.73711,1467893.9455416,0
+SHO.US,D,20110705,000000,6.758,6.89233,6.75104,6.88496,1911082.7891436,0
+SHO.US,D,20110706,000000,6.82208,6.88496,6.78636,6.86407,994126.59537988,0
+SHO.US,D,20110707,000000,6.94834,7.20375,6.90586,7.07471,1766121.0696651,0
+SHO.US,D,20110708,000000,6.95551,7.02675,6.84984,7.01252,894930.62363201,0
+SHO.US,D,20110711,000000,6.89929,6.98337,6.8571,6.89233,1430606.7608788,0
+SHO.US,D,20110712,000000,6.84347,7.02675,6.84347,6.91302,1525170.478338,0
+SHO.US,D,20110713,000000,6.94834,7.00486,6.8571,6.90586,1099886.518692,0
+SHO.US,D,20110714,000000,6.91302,6.91302,6.60299,6.63114,1107289.6831725,0
+SHO.US,D,20110715,000000,6.68766,6.73711,6.5607,6.67343,1332154.5227334,0
+SHO.US,D,20110718,000000,6.63114,6.68766,6.47593,6.51085,998362.86177755,0
+SHO.US,D,20110719,000000,6.58846,6.68049,6.54627,6.59582,1122641.7517904,0
+SHO.US,D,20110720,000000,6.59582,6.68049,6.53951,6.62418,1601970.0181984,0
+SHO.US,D,20110721,000000,6.68049,6.73711,6.60299,6.70875,1432898.2644106,0
+SHO.US,D,20110722,000000,6.72258,6.72985,6.58846,6.63811,1201365.9536084,0
+SHO.US,D,20110725,000000,6.53234,6.59582,6.44787,6.4615,1077526.2684392,0
+SHO.US,D,20110726,000000,6.4615,6.5607,6.39115,6.48299,923116.11707359,0
+SHO.US,D,20110727,000000,6.45473,6.48299,6.27852,6.29255,1653029.3400966,0
+SHO.US,D,20110728,000000,6.30648,6.37016,6.21464,6.32071,1432058.046449,0
+SHO.US,D,20110729,000000,6.23624,6.29942,6.15833,6.28539,962161.12615618,0
+SHO.US,D,20110801,000000,6.39115,6.40528,6.05953,6.13037,1700360.9485739,0
+SHO.US,D,20110802,000000,6.07385,6.17256,5.85506,5.85506,1677908.2341435,0
+SHO.US,D,20110803,000000,5.84819,5.85506,5.59418,5.80591,1206919.8345369,0
+SHO.US,D,20110804,000000,5.72113,5.74919,5.36851,5.38951,1917551.2613939,0
+SHO.US,D,20110805,000000,5.47418,5.47418,4.96634,5.07211,2797328.815399,0
+SHO.US,D,20110808,000000,4.6983,5.12862,4.19732,4.26807,4011038.7367171,0
+SHO.US,D,20110809,000000,4.27483,4.59929,4.05633,4.59929,4317194.6640698,0
+SHO.US,D,20110810,000000,4.45851,4.61372,4.09852,4.13384,5201453.7155523,0
+SHO.US,D,20110811,000000,4.17643,4.30319,4.04927,4.18339,5500918.0505739,0
+SHO.US,D,20110812,000000,4.22548,4.31015,4.0633,4.08429,2479901.3037876,0
+SHO.US,D,20110815,000000,4.1621,4.55701,4.14101,4.48676,2750715.8143889,0
+SHO.US,D,20110816,000000,4.4794,4.56427,4.3596,4.52179,4214522.2402533,0
+SHO.US,D,20110817,000000,4.55701,4.62775,4.40915,4.51472,2279939.4793635,0
+SHO.US,D,20110818,000000,4.3596,4.48676,4.04201,4.09166,3025014.8174221,0
+SHO.US,D,20110819,000000,4.01375,4.14101,3.72461,3.75983,3123992.6943163,0
+SHO.US,D,20110822,000000,3.91544,3.9645,3.57665,3.59785,2718276.9687777,0
+SHO.US,D,20110823,000000,3.61924,3.6471,3.51298,3.62591,9205180.746921,0
+SHO.US,D,20110824,000000,3.62591,3.67526,3.5272,3.66799,12412913.82469,0
+SHO.US,D,20110825,000000,3.746,3.76709,3.61158,3.68949,11106137.703572,0
+SHO.US,D,20110826,000000,3.67526,3.78102,3.59785,3.73913,10280828.585491,0
+SHO.US,D,20110829,000000,3.78829,3.97863,3.75277,3.9645,3634285.404721,0
+SHO.US,D,20110830,000000,3.97863,4.0633,3.85893,4.02101,2752879.6771538,0
+SHO.US,D,20110831,000000,4.0633,4.28926,3.99982,4.2609,12750766.874143,0
+SHO.US,D,20110901,000000,4.23951,4.30319,4.14817,4.19732,5175171.7781148,0
+SHO.US,D,20110902,000000,4.0633,4.11265,3.92201,3.92928,5042585.1827537,0
+SHO.US,D,20110906,000000,3.78829,3.91544,3.76709,3.8444,4324986.7811235,0
+SHO.US,D,20110907,000000,3.9433,4.19026,3.88002,4.13384,6107315.2130493,0
+SHO.US,D,20110908,000000,4.08429,4.14101,3.9433,3.99285,3990911.6973624,0
+SHO.US,D,20110909,000000,3.9433,4.00698,3.82331,3.92928,4517339.4067584,0
+SHO.US,D,20110912,000000,3.80222,3.92928,3.78102,3.90082,5792914.898209,0
+SHO.US,D,20110913,000000,3.78829,4.00698,3.75277,3.95733,4835438.2887027,0
+SHO.US,D,20110914,000000,3.99982,4.05633,3.88709,4.01375,2641304.561107,0
+SHO.US,D,20110915,000000,4.05633,4.13384,3.98559,4.12678,4821281.2190758,0
+SHO.US,D,20110916,000000,4.12678,4.20469,4.0633,4.20469,4054364.2341953,0
+SHO.US,D,20110919,000000,4.09166,4.09852,3.93654,3.95733,3943089.6267257,0
+SHO.US,D,20110920,000000,3.98559,4.04201,3.93654,3.95733,2214095.9395033,0
+SHO.US,D,20110921,000000,3.9433,3.97863,3.8444,3.85187,5086821.2513722,0
+SHO.US,D,20110922,000000,3.70351,3.76709,3.61158,3.71774,6123411.0152696,0
+SHO.US,D,20110923,000000,3.73187,3.80928,3.70351,3.78829,6445026.551099,0
+SHO.US,D,20110926,000000,3.83754,3.88002,3.67526,3.83754,4424372.7064536,0
+SHO.US,D,20110927,000000,3.95733,4.23255,3.9433,4.04927,4153455.6812207,0
+SHO.US,D,20110928,000000,4.07036,4.12678,3.90082,3.92201,4258604.5369243,0
+SHO.US,D,20110929,000000,4.02101,4.09166,3.90798,4.08429,3536638.2079479,0
+SHO.US,D,20110930,000000,3.9645,4.11971,3.95037,4.01375,3028449.0575836,0
+SHO.US,D,20111003,000000,3.95733,4.04927,3.56243,3.57665,3958170.3330832,0
+SHO.US,D,20111004,000000,3.50601,3.71774,3.37895,3.69635,3528647.0919033,0
+SHO.US,D,20111005,000000,3.67526,3.72461,3.47775,3.6471,2820388.5772562,0
+SHO.US,D,20111006,000000,3.61924,3.78829,3.56243,3.78829,2308213.416801,0
+SHO.US,D,20111007,000000,3.78102,3.86589,3.56243,3.57665,2053463.5520124,0
+SHO.US,D,20111010,000000,3.68242,3.95733,3.68242,3.95037,3427170.6721231,0
+SHO.US,D,20111011,000000,3.90798,4.09166,3.85187,4.02101,1867583.4188096,0
+SHO.US,D,20111012,000000,4.07036,4.32438,4.02818,4.25384,2366524.141323,0
+SHO.US,D,20111013,000000,4.23255,4.41582,4.19732,4.38776,3405278.7730308,0
+SHO.US,D,20111014,000000,4.45851,4.57124,4.45851,4.54298,3162744.2301395,0
+SHO.US,D,20111017,000000,4.50039,4.52905,4.33841,4.3596,2125982.6034772,0
+SHO.US,D,20111018,000000,4.35254,4.76158,4.33135,4.6771,3334502.4703047,0
+SHO.US,D,20111019,000000,4.6771,4.71939,4.43025,4.45851,1699905.6630037,0
+SHO.US,D,20111020,000000,4.46527,4.48676,4.28926,4.3809,1908781.2351576,0
+SHO.US,D,20111021,000000,4.49353,4.60646,4.43025,4.60646,1784098.3168905,0
+SHO.US,D,20111024,000000,4.60646,4.87451,4.58546,4.80396,1755196.2260725,0
+SHO.US,D,20111025,000000,4.74058,4.78983,4.52905,4.54298,1192869.2997233,0
+SHO.US,D,20111026,000000,4.67014,4.6983,4.51472,4.65601,1896841.2957023,0
+SHO.US,D,20111027,000000,4.93102,5.20603,4.86068,5.10753,4400728.0081685,0
+SHO.US,D,20111028,000000,5.07917,5.14962,4.9945,5.05808,1618479.8991271,0
+SHO.US,D,20111031,000000,4.92386,5.02962,4.85331,4.90286,1003096.6256525,0
+SHO.US,D,20111101,000000,4.61372,4.71222,4.53601,4.59929,3352238.5066321,0
+SHO.US,D,20111102,000000,4.74058,4.85331,4.65601,4.83222,1390868.2704642,0
+SHO.US,D,20111103,000000,4.91689,5.02266,4.69093,5.00157,1491563.7699619,0
+SHO.US,D,20111104,000000,4.91689,5.12862,4.87451,5.07211,1749123.7417132,0
+SHO.US,D,20111107,000000,5.05808,5.05808,4.73342,4.88863,1512344.0888321,0
+SHO.US,D,20111108,000000,4.97311,5.43179,4.88863,5.38951,6352620.6661324,0
+SHO.US,D,20111109,000000,5.00853,5.38951,5.00853,5.12862,3183594.9021884,0
+SHO.US,D,20111110,000000,5.38234,5.38234,5.14962,5.23419,2918710.1594985,0
+SHO.US,D,20111111,000000,5.31876,5.47418,5.29081,5.40364,2031863.1160887,0
+SHO.US,D,20111114,000000,5.32593,5.43886,5.10753,5.29081,1971603.6085192,0
+SHO.US,D,20111115,000000,5.24852,5.46005,5.22733,5.36851,1388974.7649142,0
+SHO.US,D,20111116,000000,5.26961,5.48821,5.22026,5.26961,1491610.0020507,0
+SHO.US,D,20111117,000000,5.25538,5.36851,5.12862,5.17778,2045240.2704785,0
+SHO.US,D,20111118,000000,5.192,5.31876,5.14962,5.25538,2937310.5348773,0
+SHO.US,D,20111121,000000,5.2131,5.2131,5.02266,5.06485,1693191.9596736,0
+SHO.US,D,20111122,000000,5.05808,5.07211,4.7969,4.83918,1400126.7487692,0
+SHO.US,D,20111123,000000,4.76884,4.80396,4.67014,4.67014,1582376.6579558,0
+SHO.US,D,20111125,000000,4.70516,4.83918,4.59233,4.59929,717639.60849192,0
+SHO.US,D,20111128,000000,4.81113,4.8956,4.71222,4.76884,1926204.7023629,0
+SHO.US,D,20111129,000000,4.81113,4.94495,4.7757,4.8956,1544707.5560377,0
+SHO.US,D,20111130,000000,5.15678,5.37538,5.10027,5.37538,3129000.8355878,0
+SHO.US,D,20111201,000000,5.34026,5.46005,5.2131,5.36851,1957541.0131607,0
+SHO.US,D,20111202,000000,5.48144,5.55895,5.31876,5.33339,2237840.1372839,0
+SHO.US,D,20111205,000000,5.46702,5.61527,5.43179,5.52363,1980745.5015568,0
+SHO.US,D,20111206,000000,5.51667,5.58005,5.43886,5.50224,1179210.732619,0
+SHO.US,D,20111207,000000,5.46005,5.53796,5.38951,5.46005,1850381.0615943,0
+SHO.US,D,20111208,000000,5.38951,5.47418,5.2131,5.23419,1711602.3814702,0
+SHO.US,D,20111209,000000,5.24155,5.33339,5.22026,5.27658,3369909.2150078,0
+SHO.US,D,20111212,000000,5.2131,5.29081,5.14265,5.24852,3306170.2402335,0
+SHO.US,D,20111213,000000,5.3119,5.36125,4.97311,5.13579,2570360.4157977,0
+SHO.US,D,20111214,000000,5.07917,5.14265,4.93799,5.02962,4079294.3855581,0
+SHO.US,D,20111215,000000,5.17081,5.17081,5.00853,5.02962,3558599.4551734,0
+SHO.US,D,20111216,000000,5.07211,5.17778,5.03679,5.10027,2227501.2351646,0
+SHO.US,D,20111219,000000,5.14265,5.17778,5.00853,5.02266,1127071.9919519,0
+SHO.US,D,20111220,000000,5.15678,5.27658,5.12862,5.26255,4552163.2251244,0
+SHO.US,D,20111221,000000,5.25538,5.40364,5.2131,5.36851,2339241.1786584,0
+SHO.US,D,20111222,000000,5.41786,5.57308,5.40364,5.51667,1876632.8476695,0
+SHO.US,D,20111223,000000,5.51667,5.57308,5.48144,5.52363,436085.1826533,0
+SHO.US,D,20111227,000000,5.48821,5.61527,5.43179,5.58691,844959.76591145,0
+SHO.US,D,20111228,000000,5.58691,5.59418,5.46005,5.5096,2718905.1221581,0
+SHO.US,D,20111229,000000,5.51667,5.66472,5.48144,5.63626,1986748.6377829,0
+SHO.US,D,20111230,000000,5.60134,5.77039,5.56562,5.74919,2058707.878955,0
+SHO.US,D,20120103,000000,5.93973,5.98908,5.74919,5.79884,2571423.7538401,0
+SHO.US,D,20120104,000000,5.74233,5.79884,5.67885,5.75646,1305778.1110274,0
+SHO.US,D,20120105,000000,5.71407,5.74233,5.61527,5.73526,1408695.7659237,0
+SHO.US,D,20120106,000000,5.72113,5.77745,5.67188,5.68571,1479160.5045731,0
+SHO.US,D,20120109,000000,5.67188,5.79178,5.62223,5.79178,1312239.54796,0
+SHO.US,D,20120110,000000,5.84073,6.05953,5.8272,5.89735,1776838.8739035,0
+SHO.US,D,20120111,000000,5.84819,5.96799,5.84073,5.94709,531041.87286727,0
+SHO.US,D,20120112,000000,5.97495,5.99635,5.88322,5.91844,842841.13018991,0
+SHO.US,D,20120113,000000,5.81267,5.98908,5.81267,5.97495,1794607.0716839,0
+SHO.US,D,20120117,000000,6.01734,6.08808,5.98908,6.05953,1299904.625659,0
+SHO.US,D,20120118,000000,6.05953,6.20798,6.0243,6.13733,1949791.1080142,0
+SHO.US,D,20120119,000000,6.18649,6.2429,6.09485,6.16549,1388426.0101211,0
+SHO.US,D,20120120,000000,6.16549,6.28539,6.13037,6.25733,2869832.7911826,0
+SHO.US,D,20120123,000000,6.26439,6.37016,6.17972,6.35583,1721059.8587661,0
+SHO.US,D,20120124,000000,6.27136,6.53951,6.27136,6.51821,1588054.1594695,0
+SHO.US,D,20120125,000000,6.4615,6.64517,6.4406,6.63811,2126505.2270897,0
+SHO.US,D,20120126,000000,6.64517,6.7791,6.55344,6.57443,1997868.4601848,0
+SHO.US,D,20120127,000000,6.54627,6.60299,6.49722,6.58846,1141655.2008321,0
+SHO.US,D,20120130,000000,6.49722,6.58189,6.45473,6.57443,1095446.2280763,0
+SHO.US,D,20120131,000000,6.59582,6.75104,6.51821,6.55344,4740996.181738,0
+SHO.US,D,20120201,000000,6.63811,6.71572,6.55344,6.66617,2412370.2926863,0
+SHO.US,D,20120202,000000,6.70169,6.77173,6.57443,6.58846,1226709.1786342,0
+SHO.US,D,20120203,000000,6.68766,6.86407,6.65234,6.79332,1637779.7861104,0
+SHO.US,D,20120206,000000,6.72985,6.89929,6.70875,6.89929,904806.1998179,0
+SHO.US,D,20120207,000000,6.79332,6.99093,6.78636,6.98337,1935380.7669443,0
+SHO.US,D,20120208,000000,6.93451,7.08207,6.93451,7.04734,3159986.3855381,0
+SHO.US,D,20120209,000000,7.07471,7.11779,6.8779,6.96257,1099848.3269664,0
+SHO.US,D,20120210,000000,6.84984,6.94834,6.81502,6.87083,1156758.0181887,0
+SHO.US,D,20120213,000000,6.96257,7.05451,6.92028,7.05451,1761572.2341453,0
+SHO.US,D,20120214,000000,7.00486,7.01252,6.73711,6.79332,817087.84663738,0
+SHO.US,D,20120215,000000,6.82208,6.87083,6.5607,6.60995,2248083.5600893,0
+SHO.US,D,20120216,000000,6.63114,6.68766,6.5607,6.61682,3414060.859812,0
+SHO.US,D,20120217,000000,6.63114,6.70169,6.53234,6.61682,1142475.3178856,0
+SHO.US,D,20120221,000000,6.59582,6.63114,6.38419,6.4406,2203482.6599875,0
+SHO.US,D,20120222,000000,6.99839,7.08943,6.33464,6.44787,3116780.4884635,0
+SHO.US,D,20120223,000000,6.4406,6.68766,6.363,6.62418,2132127.451106,0
+SHO.US,D,20120224,000000,6.64517,6.6592,6.48299,6.51085,743114.49446624,0
+SHO.US,D,20120227,000000,6.41235,6.51085,6.31365,6.44787,1577867.0192069,0
+SHO.US,D,20120228,000000,6.46896,6.46896,6.3418,6.35583,1367217.5419067,0
+SHO.US,D,20120229,000000,6.34917,6.41235,6.25007,6.33464,2370067.9314341,0
+SHO.US,D,20120301,000000,6.363,6.53234,6.3418,6.46896,1475133.2876204,0
+SHO.US,D,20120302,000000,6.46896,6.53234,6.27852,6.32777,2188432.1049922,0
+SHO.US,D,20120305,000000,6.28539,6.37016,6.22191,6.363,1216159.2169791,0
+SHO.US,D,20120306,000000,6.28539,6.32071,6.13733,6.16549,2349612.2422308,0
+SHO.US,D,20120307,000000,6.22927,6.31365,6.20071,6.27852,798203.04340791,0
+SHO.US,D,20120308,000000,6.32071,6.34917,6.22191,6.27852,1512128.0040693,0
+SHO.US,D,20120309,000000,6.27852,6.51085,6.25007,6.48976,2177368.5651332,0
+SHO.US,D,20120312,000000,6.4406,6.52538,6.4406,6.47593,1667388.4238507,0
+SHO.US,D,20120313,000000,6.52538,6.68049,6.4615,6.63811,1743351.765931,0
+SHO.US,D,20120314,000000,6.64517,6.6592,6.51085,6.58846,1319703.015165,0
+SHO.US,D,20120315,000000,6.60995,6.91302,6.5607,6.82895,2232940.5409165,0
+SHO.US,D,20120316,000000,6.84984,6.8571,6.63811,6.67343,1980420.8718898,0
+SHO.US,D,20120319,000000,6.66617,6.8779,6.63114,6.72258,1592313.5419116,0
+SHO.US,D,20120320,000000,6.65234,6.89929,6.64517,6.82895,1234784.7184931,0
+SHO.US,D,20120321,000000,6.84984,6.92745,6.7791,6.8571,1428261.9899403,0
+SHO.US,D,20120322,000000,6.7791,6.8571,6.68766,6.84347,1725269.9939831,0
+SHO.US,D,20120323,000000,6.81502,6.84984,6.70875,6.82895,1055686.6317082,0
+SHO.US,D,20120326,000000,6.93451,6.98337,6.87083,6.92745,1079800.6861991,0
+SHO.US,D,20120327,000000,6.92745,6.9762,6.87083,6.89233,1126726.2563313,0
+SHO.US,D,20120328,000000,6.88496,6.91302,6.70169,6.80765,885896.27045321,0
+SHO.US,D,20120329,000000,6.72985,6.78636,6.61682,6.72985,1185368.6458381,0
+SHO.US,D,20120330,000000,6.80059,6.93451,6.70875,6.87083,2237114.4944988,0
+SHO.US,D,20120402,000000,6.83641,7.02675,6.80765,7.00486,1616943.1846972,0
+SHO.US,D,20120403,000000,6.9762,7.05451,6.90586,6.94108,922558.31687176,0
+SHO.US,D,20120404,000000,6.86407,6.87083,6.69462,6.80765,1152654.417785,0
+SHO.US,D,20120405,000000,6.63114,6.8779,6.63114,6.84984,869287.89507444,0
+SHO.US,D,20120409,000000,6.74368,6.80059,6.69462,6.79332,1728076.0807642,0
+SHO.US,D,20120410,000000,6.80059,6.80059,6.51085,6.53951,2698506.7205432,0
+SHO.US,D,20120411,000000,6.63114,6.82895,6.58189,6.82208,1823419.7134605,0
+SHO.US,D,20120412,000000,6.82208,6.99093,6.76477,6.99093,2485863.233152,0
+SHO.US,D,20120413,000000,6.94834,7.05451,6.89929,7.00486,1377074.0222298,0
+SHO.US,D,20120416,000000,7.05451,7.15331,6.94834,7.09699,2152524.8476756,0
+SHO.US,D,20120417,000000,7.1739,7.23032,7.11082,7.20952,1881374.6519078,0
+SHO.US,D,20120418,000000,7.16067,7.18883,7.08943,7.08943,2812921.0898696,0
+SHO.US,D,20120419,000000,7.12525,7.2732,7.05451,7.15331,1410984.2543193,0
+SHO.US,D,20120420,000000,7.21709,7.31479,7.1739,7.28017,819428.59739424,0
+SHO.US,D,20120423,000000,7.14565,7.1739,7.01252,7.04734,1273186.4985141,0
+SHO.US,D,20120424,000000,7.06724,7.13828,7.01958,7.08943,923621.65491417,0
+SHO.US,D,20120425,000000,7.18883,7.28753,7.03341,7.05451,2003226.3572586,0
+SHO.US,D,20120426,000000,7.05451,7.13828,6.99093,7.12525,1307717.8486662,0
+SHO.US,D,20120427,000000,7.16734,7.25858,7.06724,7.19619,1121989.4773201,0
+SHO.US,D,20120430,000000,7.18137,7.22296,7.08207,7.19619,952928.77903186,0
+SHO.US,D,20120501,000000,7.1739,7.44235,7.16067,7.32226,1986698.3855125,0
+SHO.US,D,20120502,000000,7.26584,7.35031,7.15331,7.33668,1244894.4702592,0
+SHO.US,D,20120503,000000,7.63279,7.85855,7.53518,7.6114,3894067.5318709,0
+SHO.US,D,20120504,000000,7.55508,7.60394,7.43558,7.48454,1271882.954619,0
+SHO.US,D,20120507,000000,7.42812,7.4922,7.38603,7.42812,1121294.9909427,0
+SHO.US,D,20120508,000000,7.3936,7.60394,7.28017,7.59747,2226983.6367791,0
+SHO.US,D,20120509,000000,7.48454,7.60394,7.4135,7.49946,2010445.5984293,0
+SHO.US,D,20120510,000000,7.56175,7.57647,7.40066,7.46324,778320.23008759,0
+SHO.US,D,20120511,000000,7.38603,7.56175,7.35798,7.51279,1182337.4288855,0
+SHO.US,D,20120514,000000,7.3936,7.49946,7.36474,7.38603,1500331.7861074,0
+SHO.US,D,20120515,000000,7.37837,7.53518,7.33668,7.46324,1888347.6569534,0
+SHO.US,D,20120516,000000,7.47797,7.58314,7.30843,7.32226,2078244.9566548,0
+SHO.US,D,20120517,000000,7.30843,7.35031,7.04018,7.04734,2154442.4743154,0
+SHO.US,D,20120518,000000,7.05451,7.08207,6.70169,6.72985,3001466.6034963,0
+SHO.US,D,20120521,000000,6.73711,6.98337,6.71572,6.91302,1811353.1382837,0
+SHO.US,D,20120522,000000,6.92745,7.03341,6.83641,6.87083,2718419.6852257,0
+SHO.US,D,20120523,000000,6.78636,7.16734,6.73711,7.15331,3775614.8900924,0
+SHO.US,D,20120524,000000,7.06137,7.20952,7.05451,7.11082,1419333.1665294,0
+SHO.US,D,20120525,000000,7.11779,7.13828,6.98337,7.01252,1808040.5086166,0
+SHO.US,D,20120529,000000,7.08943,7.2947,7.08207,7.2947,1597349.8244546,0
+SHO.US,D,20120530,000000,7.18137,7.22296,6.92028,6.92028,1383418.8738949,0
+SHO.US,D,20120531,000000,6.95551,7.15331,6.8779,7.06137,1761161.1705732,0
+SHO.US,D,20120601,000000,6.90586,7.01252,6.70875,6.73711,2474967.5358763,0
+SHO.US,D,20120604,000000,6.79332,6.79332,6.52538,6.61682,3005105.8729212,0
+SHO.US,D,20120605,000000,6.59582,6.80765,6.51821,6.78636,1558758.0908513,0
+SHO.US,D,20120606,000000,6.82208,7.10366,6.78636,7.05451,2240335.6650337,0
+SHO.US,D,20120607,000000,7.16067,7.1739,6.96904,7.01252,2000290.6196198,0
+SHO.US,D,20120608,000000,6.98337,7.19619,6.91302,7.19619,1835729.5096263,0
+SHO.US,D,20120611,000000,7.28017,7.28017,7.03341,7.04018,2963163.3179253,0
+SHO.US,D,20120612,000000,7.06137,7.11082,6.95551,7.08207,1280876.1009361,0
+SHO.US,D,20120613,000000,7.06137,7.21709,6.96904,7.00486,1042657.2230298,0
+SHO.US,D,20120614,000000,7.02675,7.32226,6.99093,7.30843,1036979.721516,0
+SHO.US,D,20120615,000000,7.30843,7.47071,7.25858,7.46324,1510610.3855021,0
+SHO.US,D,20120618,000000,7.40066,7.56175,7.35798,7.46324,1595870.397613,0
+SHO.US,D,20120619,000000,7.4922,7.73219,7.47071,7.53518,2021247.826482,0
+SHO.US,D,20120620,000000,7.33668,7.5907,7.33668,7.56175,11175266.736873,0
+SHO.US,D,20120621,000000,7.55508,7.55508,7.32902,7.37191,2900076.6176212,0
+SHO.US,D,20120622,000000,7.4135,7.44852,7.2732,7.33668,1629660.0242535,0
+SHO.US,D,20120625,000000,7.18883,7.26584,7.07471,7.11779,1123486.9949791,0
+SHO.US,D,20120626,000000,7.13828,7.33668,7.09699,7.23032,1869312.0969126,0
+SHO.US,D,20120627,000000,7.20375,7.32226,7.16734,7.30146,1063161.1544127,0
+SHO.US,D,20120628,000000,7.23758,7.47071,7.21709,7.44852,2077849.9738091,0
+SHO.US,D,20120629,000000,7.61826,7.75945,7.56931,7.75288,1992378.9021625,0
+SHO.US,D,20120702,000000,7.8083,7.83049,7.60394,7.71816,1881390.7326343,0
+SHO.US,D,20120703,000000,7.71816,7.8083,7.66105,7.71816,769790.40970396,0
+SHO.US,D,20120705,000000,7.73965,7.78711,7.65368,7.7107,790353.63876596,0
+SHO.US,D,20120706,000000,7.5907,7.75288,7.58314,7.70313,727293.06964249,0
+SHO.US,D,20120709,000000,7.68841,7.70313,7.52752,7.54095,1328420.77904,0
+SHO.US,D,20120710,000000,7.57647,7.59747,7.2732,7.33668,1781200.7709773,0
+SHO.US,D,20120711,000000,7.32226,7.44235,7.30843,7.42096,1249854.3693511,0
+SHO.US,D,20120712,000000,7.32226,7.35031,7.12525,7.1739,2933390.8577834,0
+SHO.US,D,20120713,000000,7.1739,7.24435,7.11779,7.21709,2923839.9112645,0
+SHO.US,D,20120716,000000,7.20375,7.23032,7.14565,7.18137,2010814.4500943,0
+SHO.US,D,20120717,000000,7.25858,7.32226,7.11779,7.16734,2943080.5005687,0
+SHO.US,D,20120718,000000,7.14565,7.23032,7.08207,7.13828,1390655.2008376,0
+SHO.US,D,20120719,000000,7.16734,7.1739,7.06724,7.13828,1585643.055534,0
+SHO.US,D,20120720,000000,7.08207,7.13828,7.01252,7.13828,1140177.7840813,0
+SHO.US,D,20120723,000000,6.99093,7.00486,6.91302,6.92028,1137391.7982084,0
+SHO.US,D,20120724,000000,6.91302,6.92028,6.70169,6.82895,1886054.1433307,0
+SHO.US,D,20120725,000000,6.92745,6.96257,6.73711,6.87083,2956716.9566739,0
+SHO.US,D,20120726,000000,6.98337,7.00486,6.82895,6.8571,2775777.6267002,0
+SHO.US,D,20120727,000000,6.91302,7.13182,6.89233,7.08207,2926363.5802858,0
+SHO.US,D,20120730,000000,7.09699,7.14565,6.98337,7.06137,1661144.0767264,0
+SHO.US,D,20120731,000000,7.05451,7.11779,6.98337,7.06137,3410529.1302458,0
+SHO.US,D,20120801,000000,7.11779,7.19619,6.89233,6.91302,1670751.3057882,0
+SHO.US,D,20120802,000000,6.81502,6.96257,6.75104,6.86407,2976433.9375018,0
+SHO.US,D,20120803,000000,6.96257,7.25858,6.90586,7.18883,2581801.8527303,0
+SHO.US,D,20120806,000000,7.22296,7.34315,7.19619,7.26584,1649749.876928,0
+SHO.US,D,20120807,000000,7.32226,7.37837,7.23758,7.33668,2900577.1302347,0
+SHO.US,D,20120808,000000,7.30843,7.37837,7.2732,7.37837,1460326.9586595,0
+SHO.US,D,20120809,000000,7.33668,7.42812,7.28753,7.35031,956444.42787149,0
+SHO.US,D,20120810,000000,7.33668,7.38603,7.28753,7.30843,1235924.4399866,0
+SHO.US,D,20120813,000000,7.28017,7.38603,7.14565,7.18137,1859920.9526137,0
+SHO.US,D,20120814,000000,7.25858,7.26584,7.07471,7.10366,1479253.9737961,0
+SHO.US,D,20120815,000000,7.08207,7.24435,7.08207,7.11082,1612395.3542228,0
+SHO.US,D,20120816,000000,7.11082,7.23032,7.06137,7.20375,1977169.5499926,0
+SHO.US,D,20120817,000000,7.18883,7.28017,7.15331,7.23758,1873635.8022608,0
+SHO.US,D,20120820,000000,7.23758,7.30146,7.16734,7.30146,1348544.8032584,0
+SHO.US,D,20120821,000000,7.34315,7.44852,7.30843,7.33668,2485895.3946051,0
+SHO.US,D,20120822,000000,7.2947,7.36474,7.23758,7.35798,1420152.2785375,0
+SHO.US,D,20120823,000000,7.33668,7.33668,7.20952,7.26584,3776978.736712,0
+SHO.US,D,20120824,000000,7.23032,7.33668,7.18883,7.2732,869760.26641653,0
+SHO.US,D,20120827,000000,7.32226,7.36474,7.26584,7.33668,1542782.89408,0
+SHO.US,D,20120828,000000,7.34315,7.4135,7.2732,7.33668,1145766.8415991,0
+SHO.US,D,20120829,000000,7.33668,7.40673,7.33668,7.37191,4177014.950646,0
+SHO.US,D,20120830,000000,7.34315,7.4135,7.33668,7.35798,7856756.5491116,0
+SHO.US,D,20120831,000000,7.42812,7.43558,7.32226,7.35798,2373015.7296178,0
+SHO.US,D,20120904,000000,7.34315,7.51279,7.2732,7.49946,2537890.4137788,0
+SHO.US,D,20120905,000000,7.51279,7.63279,7.37837,7.43558,1861252.6377802,0
+SHO.US,D,20120906,000000,7.45568,7.75945,7.45568,7.75945,1902413.2674481,0
+SHO.US,D,20120907,000000,7.76671,7.89417,7.72473,7.87288,1438484.3067922,0
+SHO.US,D,20120910,000000,7.80114,7.9084,7.80114,7.81587,1916665.8163889,0
+SHO.US,D,20120911,000000,7.83716,7.97755,7.83049,7.95795,2104690.7164939,0
+SHO.US,D,20120912,000000,7.96292,8.07755,7.91487,7.97019,1704675.6085134,0
+SHO.US,D,20120913,000000,7.96292,8.1065,7.9084,8.04949,2658556.1655473,0
+SHO.US,D,20120914,000000,8.09247,8.35893,8.04949,8.25366,3013798.510661,0
+SHO.US,D,20120917,000000,8.18222,8.26042,8.15406,8.17565,1489862.2280849,0
+SHO.US,D,20120918,000000,8.14043,8.19694,8.07755,8.14739,1032203.7457339,0
+SHO.US,D,20120919,000000,8.14739,8.15406,7.99257,7.99914,2035099.3623047,0
+SHO.US,D,20120920,000000,7.94372,8.01397,7.86611,7.99914,2240864.3189187,0
+SHO.US,D,20120921,000000,8.08501,8.11973,7.90094,8.09247,3449878.6680873,0
+SHO.US,D,20120924,000000,8.03466,8.09247,7.95795,8.02083,2275938.3935915,0
+SHO.US,D,20120925,000000,8.07028,8.1265,7.76671,7.78054,2688760.795215,0
+SHO.US,D,20120926,000000,7.78711,7.83716,7.64712,7.66105,1356541.9495755,0
+SHO.US,D,20120927,000000,7.7107,7.86611,7.67508,7.75945,1619828.6700656,0
+SHO.US,D,20120928,000000,7.70313,7.79457,7.66771,7.75945,1709025.4450423,0
+SHO.US,D,20121001,000000,7.78711,7.8083,7.55508,7.66105,1543351.7497814,0
+SHO.US,D,20121002,000000,7.69607,7.7107,7.54772,7.58314,1445625.154421,0
+SHO.US,D,20121003,000000,7.61826,7.75288,7.5907,7.66105,1664272.7830837,0
+SHO.US,D,20121004,000000,7.71816,7.82333,7.70313,7.73965,2259074.7366789,0
+SHO.US,D,20121005,000000,7.76671,7.78711,7.68254,7.73965,2139314.5308236,0
+SHO.US,D,20121008,000000,7.67508,7.73965,7.6114,7.67508,1646840.2704698,0
+SHO.US,D,20121009,000000,7.66771,7.73219,7.50603,7.52752,1764821.5459517,0
+SHO.US,D,20121010,000000,7.56175,7.7107,7.53518,7.64055,4995673.6832572,0
+SHO.US,D,20121011,000000,7.69607,7.71816,7.64055,7.68254,2022552.3754225,0
+SHO.US,D,20121012,000000,7.66105,7.66771,7.38603,7.42096,1159716.8718719,0
+SHO.US,D,20121015,000000,7.44852,7.50603,7.33668,7.43558,1198213.1261613,0
+SHO.US,D,20121016,000000,7.50603,7.56175,7.38603,7.45568,1417419.5600712,0
+SHO.US,D,20121017,000000,7.46324,7.54772,7.40673,7.45568,999648.31485528,0
+SHO.US,D,20121018,000000,7.46324,7.47797,7.36474,7.37191,1272153.311834,0
+SHO.US,D,20121019,000000,7.35798,7.38603,7.18883,7.25191,1958177.2069044,0
+SHO.US,D,20121022,000000,7.24435,7.2947,7.18137,7.28753,877437.80829359,0
+SHO.US,D,20121023,000000,7.20375,7.23032,7.08943,7.16734,1356556.0202112,0
+SHO.US,D,20121024,000000,7.19619,7.20952,7.09699,7.16067,2048807.1766339,0
+SHO.US,D,20121025,000000,7.25191,7.30146,7.03341,7.16734,1285780.7225305,0
+SHO.US,D,20121026,000000,7.18137,7.18137,7.04734,7.06137,1470598.5227364,0
+SHO.US,D,20121031,000000,7.05451,7.08943,6.72985,6.96904,2743534.7649437,0
+SHO.US,D,20121101,000000,6.98337,7.04734,6.94834,6.95551,2234727.5116531,0
+SHO.US,D,20121102,000000,6.98337,7.14565,6.90586,7.05451,2535057.1907717,0
+SHO.US,D,20121105,000000,7.20952,7.26584,7.04018,7.16067,1565962.2563409,0
+SHO.US,D,20121106,000000,7.1739,7.25191,7.09699,7.12525,2263737.1423298,0
+SHO.US,D,20121107,000000,7.04734,7.11779,6.92028,6.93451,1460407.3622922,0
+SHO.US,D,20121108,000000,6.91302,6.94834,6.82208,6.84347,1412232.5207169,0
+SHO.US,D,20121109,000000,6.78636,6.8571,6.74368,6.80765,2435417.9939986,0
+SHO.US,D,20121112,000000,6.82895,6.84984,6.75104,6.81502,832763.53987687,0
+SHO.US,D,20121113,000000,6.77173,6.89929,6.70169,6.84347,910005.2997171,0
+SHO.US,D,20121114,000000,6.84347,6.87083,6.70169,6.72985,1783559.6125515,0
+SHO.US,D,20121115,000000,6.70875,6.74368,6.54627,6.58846,1165049.6428104,0
+SHO.US,D,20121116,000000,6.56756,6.60299,6.48299,6.60299,1182247.9798441,0
+SHO.US,D,20121119,000000,6.69462,6.92028,6.6592,6.89929,1944044.2583673,0
+SHO.US,D,20121120,000000,6.86407,7.06137,6.84984,7.05451,2070360.3754235,0
+SHO.US,D,20121121,000000,7.04734,7.10366,6.96257,7.01252,868912.00809159,0
+SHO.US,D,20121123,000000,7.05451,7.11082,7.02675,7.08207,492165.71141335,0
+SHO.US,D,20121126,000000,7.06137,7.16734,6.99093,7.05451,1120731.1604684,0
+SHO.US,D,20121127,000000,7.06724,7.10366,6.94834,6.98337,1225865.9455363,0
+SHO.US,D,20121128,000000,6.95551,7.02675,6.82208,7.01958,926176.48034308,0
+SHO.US,D,20121129,000000,7.08943,7.25858,7.04018,7.25191,1473751.3501835,0
+SHO.US,D,20121130,000000,7.28017,7.34315,7.18883,7.28017,2386647.160496,0
+SHO.US,D,20121203,000000,7.32226,7.35798,7.22296,7.30146,1511785.2835849,0
+SHO.US,D,20121204,000000,7.30146,7.3936,7.25858,7.33668,1228551.4268683,0
+SHO.US,D,20121205,000000,7.37191,7.40066,7.28017,7.30146,1244725.6226305,0
+SHO.US,D,20121206,000000,7.30146,7.37837,7.24435,7.24435,1776789.6266785,0
+SHO.US,D,20121207,000000,7.30146,7.30146,7.18883,7.22296,1042844.1614758,0
+SHO.US,D,20121210,000000,7.24435,7.30843,7.22296,7.2947,860062.58326798,0
+SHO.US,D,20121211,000000,7.36474,7.3936,7.32902,7.35798,956864.53685233,0
+SHO.US,D,20121212,000000,7.36474,7.37837,7.26584,7.30843,914223.47529742,0
+SHO.US,D,20121213,000000,7.30843,7.32902,7.24435,7.25191,830466.00607258,0
+SHO.US,D,20121214,000000,7.20375,7.23032,7.12525,7.18137,841522.51061369,0
+SHO.US,D,20121217,000000,7.21709,7.2732,7.13182,7.15331,1473528.2301027,0
+SHO.US,D,20121218,000000,7.18883,7.2732,7.18883,7.24435,2750319.8264979,0
+SHO.US,D,20121219,000000,7.24435,7.35031,7.24435,7.32226,2712799.4713003,0
+SHO.US,D,20121220,000000,7.34315,7.52016,7.32226,7.52016,1858214.3855097,0
+SHO.US,D,20121221,000000,7.44852,7.56175,7.42812,7.49946,1900108.698326,0
+SHO.US,D,20121224,000000,7.47797,7.56931,7.3936,7.55508,518783.33401736,0
+SHO.US,D,20121226,000000,7.54772,7.55508,7.44852,7.52752,724366.37741235,0
+SHO.US,D,20121227,000000,7.52016,7.56175,7.34315,7.50603,676786.52271908,0
+SHO.US,D,20121228,000000,7.44235,7.50603,7.38603,7.40066,612236.47629992,0
+SHO.US,D,20121231,000000,7.38603,7.56931,7.33668,7.55508,859006.28054344,0
+SHO.US,D,20130102,000000,7.72473,7.87288,7.66771,7.82333,1880829.9172963,0
+SHO.US,D,20130103,000000,7.83716,7.92163,7.78711,7.84462,1173712.129188,0
+SHO.US,D,20130104,000000,7.89417,7.89417,7.83049,7.84462,1241918.5308041,0
+SHO.US,D,20130107,000000,7.79457,7.91487,7.75945,7.9084,1195332.66602,0
+SHO.US,D,20130108,000000,7.88094,7.93566,7.87288,7.93566,995104.50456255,0
+SHO.US,D,20130109,000000,7.97019,8.0273,7.88094,7.93566,2570293.0777553,0
+SHO.US,D,20130110,000000,7.96292,8.0065,7.8083,7.8876,1466225.5701631,0
+SHO.US,D,20130111,000000,7.90094,7.90094,7.75945,7.84462,743788.87993548,0
+SHO.US,D,20130114,000000,7.8083,7.87288,7.73965,7.77418,1091645.1463406,0
+SHO.US,D,20130115,000000,7.69607,7.79457,7.69607,7.77418,1483642.0020505,0
+SHO.US,D,20130116,000000,7.64055,7.8083,7.62553,7.78711,2305128.9324417,0
+SHO.US,D,20130117,000000,7.82333,7.89417,7.79457,7.83716,736549.53785661,0
+SHO.US,D,20130118,000000,7.83716,7.85855,7.75288,7.85218,812893.79214687,0
+SHO.US,D,20130122,000000,7.83049,8.0273,7.83049,8.02083,700780.97680639,0
+SHO.US,D,20130123,000000,8.0065,8.05695,7.95039,8.04949,831686.13119875,0
+SHO.US,D,20130124,000000,8.04212,8.1265,7.99257,8.09963,1934297.3279937,0
+SHO.US,D,20130125,000000,8.18222,8.52161,8.11973,8.29654,4956449.7760918,0
+SHO.US,D,20130128,000000,8.36758,8.50748,8.31923,8.50041,1678944.4359599,0
+SHO.US,D,20130129,000000,8.35107,8.40191,8.27415,8.27415,31645182.357904,0
+SHO.US,D,20130130,000000,8.27415,8.31047,7.99914,8.11973,10555077.336254,0
+SHO.US,D,20130131,000000,8.1265,8.19008,8.0273,8.16202,2941927.7134849,0
+SHO.US,D,20130201,000000,8.19694,8.35893,8.17565,8.29654,3063884.9486036,0
+SHO.US,D,20130204,000000,8.26042,8.28898,8.19694,8.23873,2363813.5338557,0
+SHO.US,D,20130205,000000,8.26042,8.31047,8.19694,8.31047,2236129.5499983,0
+SHO.US,D,20130206,000000,8.25366,8.31923,8.20351,8.31923,1532115.3421121,0
+SHO.US,D,20130207,000000,8.32599,8.32599,8.18222,8.25366,1680912.3148701,0
+SHO.US,D,20130208,000000,8.26042,8.3441,8.21127,8.33127,830438.86984655,0
+SHO.US,D,20130211,000000,8.31923,8.40897,8.30281,8.33127,2733356.6700898,0
+SHO.US,D,20130212,000000,8.32599,8.39524,8.28898,8.33127,2934889.3804878,0
+SHO.US,D,20130213,000000,8.38818,8.40191,8.31047,8.36758,4457063.8184624,0
+SHO.US,D,20130214,000000,8.32599,8.40897,8.28201,8.32599,2760820.540928,0
+SHO.US,D,20130215,000000,8.31923,8.39524,8.28898,8.31923,1882596.7871248,0
+SHO.US,D,20130219,000000,8.35107,8.4227,8.26749,8.4227,3072804.7266058,0
+SHO.US,D,20130220,000000,7.98501,8.38818,7.93566,8.25366,9746255.9881034,0
+SHO.US,D,20130221,000000,8.23127,8.26042,7.87288,7.9084,5148345.1060658,0
+SHO.US,D,20130222,000000,7.97019,8.09247,7.93566,8.07028,5260163.4431015,0
+SHO.US,D,20130225,000000,8.09247,8.1265,7.83716,7.85855,4849069.7195809,0
+SHO.US,D,20130226,000000,7.92163,7.99257,7.78711,7.9084,4998375.2453158,0
+SHO.US,D,20130227,000000,7.90094,8.01397,7.8876,7.96292,2119332.2180078,0
+SHO.US,D,20130228,000000,7.97755,8.06272,7.95039,7.99257,6499657.8043798,0
+SHO.US,D,20130301,000000,7.91487,8.07755,7.89417,8.05695,2386156.6983365,0
+SHO.US,D,20130304,000000,8.03466,8.1065,8.0065,8.05695,1798087.5439342,0
+SHO.US,D,20130305,000000,8.07755,8.14739,8.03466,8.09247,1807785.2270828,0
+SHO.US,D,20130306,000000,8.11973,8.16202,8.0065,8.0273,1217327.079744,0
+SHO.US,D,20130307,000000,8.0273,8.1065,7.99914,8.09963,2221592.5732068,0
+SHO.US,D,20130308,000000,8.14739,8.28898,8.08501,8.23873,2221265.933449,0
+SHO.US,D,20130311,000000,8.2457,8.29654,8.16888,8.27415,1954890.708418,0
+SHO.US,D,20130312,000000,8.26042,8.29654,8.19694,8.23127,2131079.1887447,0
+SHO.US,D,20130313,000000,8.25366,8.36758,8.18222,8.35893,2504548.0323452,0
+SHO.US,D,20130314,000000,8.35893,8.47872,8.31923,8.45813,1751452.4319251,0
+SHO.US,D,20130315,000000,8.43753,8.50748,8.37345,8.47186,3317971.4834224,0
+SHO.US,D,20130318,000000,8.38818,8.45813,8.35107,8.40191,2095470.4299145,0
+SHO.US,D,20130319,000000,8.39524,8.4227,8.19694,8.28201,1334862.1150644,0
+SHO.US,D,20130320,000000,8.33724,8.33724,8.21127,8.22421,1504338.9021518,0
+SHO.US,D,20130321,000000,8.17565,8.22421,8.14739,8.18222,1889811.0030684,0
+SHO.US,D,20130322,000000,8.21127,8.26042,8.18222,8.22421,1075388.5368549,0
+SHO.US,D,20130325,000000,8.26749,8.38818,8.26749,8.35107,1996411.1443422,0
+SHO.US,D,20130326,000000,8.38818,8.55533,8.32599,8.52966,2317072.8920787,0
+SHO.US,D,20130327,000000,8.46589,8.59832,8.45813,8.59105,2262749.1826931,0
+SHO.US,D,20130328,000000,8.61822,8.70846,8.57762,8.68578,1712904.9203199,0
+SHO.US,D,20130401,000000,8.65702,8.67045,8.52161,8.58558,1520570.3855024,0
+SHO.US,D,20130402,000000,8.61175,8.68578,8.52966,8.55533,1092148.6740904,0
+SHO.US,D,20130403,000000,8.52966,8.56956,8.45813,8.52161,2092613.0858175,0
+SHO.US,D,20130404,000000,8.50748,8.65702,8.48618,8.65702,1568878.8981169,0
+SHO.US,D,20130405,000000,8.52966,8.58558,8.38818,8.58558,2638012.0323481,0
+SHO.US,D,20130408,000000,8.60638,8.78866,8.49345,8.78229,1050938.7971975,0
+SHO.US,D,20130409,000000,8.77503,8.79582,8.65702,8.66329,1369362.3088088,0
+SHO.US,D,20130410,000000,8.70846,8.75433,8.66329,8.73543,1359350.0464474,0
+SHO.US,D,20130411,000000,8.74,8.78229,8.72717,8.74607,2186998.9102394,0
+SHO.US,D,20130412,000000,8.74,8.79582,8.68578,8.75433,1458796.274502,0
+SHO.US,D,20130415,000000,8.67045,8.74,8.47186,8.50748,2053758.0303172,0
+SHO.US,D,20130416,000000,8.59105,8.67762,8.46589,8.58558,1549361.9213254,0
+SHO.US,D,20130417,000000,8.53593,8.55533,8.39524,8.50041,3076471.1322567,0
+SHO.US,D,20130418,000000,8.50041,8.5626,8.36758,8.45813,2473383.5843122,0
+SHO.US,D,20130419,000000,8.48618,8.54101,8.40897,8.52966,1852380.0969122,0
+SHO.US,D,20130422,000000,8.60638,8.60638,8.39524,8.54827,1553532.8597715,0
+SHO.US,D,20130423,000000,8.61822,8.72717,8.5626,8.61822,1321212.5933688,0
+SHO.US,D,20130424,000000,8.63533,8.68578,8.53593,8.58558,1313731.0353465,0
+SHO.US,D,20130425,000000,8.63533,8.67045,8.52161,8.56956,1335624.9445296,0
+SHO.US,D,20130426,000000,8.5626,8.57762,8.46589,8.52161,1680845.9818731,0
+SHO.US,D,20130429,000000,8.58558,8.67045,8.52966,8.61822,682756.49244676,0
+SHO.US,D,20130430,000000,8.61175,8.76159,8.59105,8.75433,987686.26440093,0
+SHO.US,D,20130501,000000,8.7199,8.77503,8.50748,8.53593,2869991.5883572,0
+SHO.US,D,20130502,000000,8.59105,8.72717,8.53593,8.64876,1391930.6034612,0
+SHO.US,D,20130503,000000,8.76786,8.8589,8.6415,8.6415,1545800.0403969,0
+SHO.US,D,20130506,000000,8.67045,8.70846,8.61175,8.67045,2174495.1403097,0
+SHO.US,D,20130507,000000,8.85174,8.85174,8.59832,8.67045,2829974.7003644,0
+SHO.US,D,20130508,000000,8.67762,8.82288,8.67762,8.78866,1165577.29165,0
+SHO.US,D,20130509,000000,8.78229,8.87433,8.73543,8.83731,1328951.4430158,0
+SHO.US,D,20130510,000000,8.84448,8.91124,8.80945,8.83731,916239.59638727,0
+SHO.US,D,20130513,000000,8.84448,8.92567,8.80299,8.83731,1003616.2341288,0
+SHO.US,D,20130514,000000,8.88875,9.02825,8.87433,9.02825,1401822.2603736,0
+SHO.US,D,20130515,000000,8.98198,9.17172,8.94676,9.14426,1705941.9657284,0
+SHO.US,D,20130516,000000,9.14426,9.17939,9.07959,9.14426,1880934.4420188,0
+SHO.US,D,20130517,000000,9.17939,9.22595,9.14984,9.19839,1745109.5903508,0
+SHO.US,D,20130520,000000,9.1566,9.2553,9.1566,9.23351,1759237.5136609,0
+SHO.US,D,20130521,000000,9.20595,9.28296,9.19839,9.23351,1312937.0494736,0
+SHO.US,D,20130522,000000,9.21451,9.40375,8.86617,8.97721,1894034.2038758,0
+SHO.US,D,20130523,000000,8.8589,8.98765,8.78229,8.89592,1424728.2502833,0
+SHO.US,D,20130524,000000,8.87433,8.96964,8.76786,8.94676,1308619.3743978,0
+SHO.US,D,20130528,000000,9.04168,9.1566,8.88875,8.95353,1524447.8506891,0
+SHO.US,D,20130529,000000,8.86617,8.86617,8.67045,8.73543,1936680.2906577,0
+SHO.US,D,20130530,000000,8.79582,8.83005,8.59105,8.59105,1447765.9011415,0
+SHO.US,D,20130531,000000,8.52708,8.68399,8.48399,8.50479,1882758.5994356,0
+SHO.US,D,20130603,000000,8.67762,8.74,8.48618,8.61175,2134465.1867266,0
+SHO.US,D,20130604,000000,8.62717,8.75433,8.22421,8.27415,2537476.3350704,0
+SHO.US,D,20130605,000000,8.26749,8.37345,8.06272,8.1265,1458453.5540176,0
+SHO.US,D,20130606,000000,8.15406,8.28201,8.05695,8.27415,1597901.594384,0
+SHO.US,D,20130607,000000,8.32599,8.3441,8.18222,8.31923,847168.85571977,0
+SHO.US,D,20130610,000000,8.33127,8.35107,8.19694,8.21127,682874.08275958,0
+SHO.US,D,20130611,000000,8.1265,8.18222,7.92163,8.05695,1075279.9919508,0
+SHO.US,D,20130612,000000,8.11317,8.11317,7.81587,7.85855,1065471.7538073,0
+SHO.US,D,20130613,000000,7.83716,8.33724,7.81587,8.31923,2052345.941518,0
+SHO.US,D,20130614,000000,8.30281,8.54827,8.26042,8.48618,2457584.2704874,0
+SHO.US,D,20130617,000000,8.5626,8.63533,8.47872,8.53593,2345732.7669532,0
+SHO.US,D,20130618,000000,8.53593,8.76786,8.50041,8.76159,2782138.5590919,0
+SHO.US,D,20130619,000000,8.74607,8.77503,8.36758,8.38818,2226786.647879,0
+SHO.US,D,20130620,000000,8.23127,8.28898,7.92163,8.0065,2172019.7134681,0
+SHO.US,D,20130621,000000,8.06272,8.17565,7.97755,8.14739,2672261.9697858,0
+SHO.US,D,20130624,000000,7.98501,8.22421,7.87288,7.97755,2435005.925381,0
+SHO.US,D,20130625,000000,8.05695,8.23127,8.01397,8.13277,1944067.3744117,0
+SHO.US,D,20130626,000000,8.19008,8.31923,8.1265,8.19694,1792373.8607858,0
+SHO.US,D,20130627,000000,8.26749,8.50041,8.19008,8.48618,1994766.8900536,0
+SHO.US,D,20130628,000000,8.47186,8.58558,8.40191,8.52161,2724401.7154983,0
+SHO.US,D,20130701,000000,8.57762,8.61175,8.47872,8.52161,1316686.8738935,0
+SHO.US,D,20130702,000000,8.50748,8.59832,8.47872,8.52966,3029091.2815998,0
+SHO.US,D,20130703,000000,8.50041,8.61822,8.43046,8.56956,1059368.1130402,0
+SHO.US,D,20130705,000000,8.73543,8.78229,8.4435,8.67762,1000180.9889219,0
+SHO.US,D,20130708,000000,8.7001,8.83731,8.67762,8.71374,1180355.4793395,0
+SHO.US,D,20130709,000000,8.75433,8.92567,8.71374,8.88238,1322872.928384,0
+SHO.US,D,20130710,000000,8.85174,8.93283,8.76159,8.88238,1176378.5146573,0
+SHO.US,D,20130711,000000,9.01521,9.14426,8.96119,9.12715,1959471.7053908,0
+SHO.US,D,20130712,000000,9.12715,9.20595,9.04924,9.17172,2297939.8426333,0
+SHO.US,D,20130715,000000,9.17172,9.24018,9.11471,9.14426,1565192.3915578,0
+SHO.US,D,20130716,000000,9.13561,9.23351,9.12138,9.19272,2493883.4955135,0
+SHO.US,D,20130717,000000,9.23351,9.24874,9.06437,9.09203,1638385.8284918,0
+SHO.US,D,20130718,000000,9.13561,9.30376,9.08526,9.26874,1967552.2704768,0
+SHO.US,D,20130719,000000,9.26107,9.29053,9.20595,9.26107,1228817.7639016,0
+SHO.US,D,20130722,000000,9.27431,9.33231,9.22018,9.33231,1250244.3269697,0
+SHO.US,D,20130723,000000,9.34843,9.38266,9.30376,9.33231,664541.04945948,0
+SHO.US,D,20130724,000000,9.39032,9.39032,9.08526,9.14984,1080880.104968,0
+SHO.US,D,20130725,000000,9.10626,9.3552,9.10626,9.34087,1078316.2341305,0
+SHO.US,D,20130726,000000,9.26874,9.31998,9.17939,9.31998,723216.6054648,0
+SHO.US,D,20130729,000000,9.30376,9.31998,9.09949,9.17939,2000361.9778438,0
+SHO.US,D,20130730,000000,9.23351,9.34087,9.19272,9.26874,1311840.5449327,0
+SHO.US,D,20130731,000000,9.29053,9.34843,9.09949,9.12715,1743825.1423185,0
+SHO.US,D,20130801,000000,9.19839,9.24018,9.0568,9.14984,1711150.1110363,0
+SHO.US,D,20130802,000000,9.09949,9.26874,9.09949,9.19272,1617679.8829818,0
+SHO.US,D,20130805,000000,9.19272,9.29719,9.14426,9.21451,619600.44400946,0
+SHO.US,D,20130806,000000,9.83438,9.83438,9.09203,9.09949,1713727.0474642,0
+SHO.US,D,20130807,000000,9.06437,9.19839,8.96964,9.13561,1771011.6206239,0
+SHO.US,D,20130808,000000,9.19839,9.26107,9.17172,9.19272,1163650.6196015,0
+SHO.US,D,20130809,000000,9.18695,9.37599,9.1566,9.27431,920391.43897061,0
+SHO.US,D,20130812,000000,9.24874,9.26107,9.14984,9.19839,785719.37438644,0
+SHO.US,D,20130813,000000,9.22018,9.22018,8.98765,9.02825,2225373.5540344,0
+SHO.US,D,20130814,000000,9.0568,9.07203,8.94029,9.02079,1112961.1544138,0
+SHO.US,D,20130815,000000,8.85174,8.87433,8.66329,8.79582,1848142.8254691,0
+SHO.US,D,20130816,000000,8.73543,8.78866,8.54101,8.54101,918374.31283535,0
+SHO.US,D,20130819,000000,8.51484,8.53593,8.36758,8.37345,1458560.088831,0
+SHO.US,D,20130820,000000,8.41673,8.83005,8.41673,8.78229,1784962.655942,0
+SHO.US,D,20130821,000000,8.7199,8.90398,8.54827,8.74,1699107.6569492,0
+SHO.US,D,20130822,000000,8.78229,8.94676,8.72717,8.93283,1197378.9384721,0
+SHO.US,D,20130823,000000,8.93283,9.07203,8.88875,9.06437,931592.67005057,0
+SHO.US,D,20130826,000000,9.06437,9.06437,8.91124,8.94029,1035634.9707592,0
+SHO.US,D,20130827,000000,8.83005,8.95353,8.6415,8.70846,1606608.3027595,0
+SHO.US,D,20130828,000000,8.72717,8.72717,8.50748,8.53593,1779887.1766281,0
+SHO.US,D,20130829,000000,8.55533,8.69294,8.47186,8.6415,1191759.7295921,0
+SHO.US,D,20130830,000000,8.63533,8.7199,8.47186,8.48618,1546276.4319207,0
+SHO.US,D,20130903,000000,8.68399,8.72548,8.48399,8.64697,2081079.1847073,0
+SHO.US,D,20130904,000000,8.63981,8.78866,8.57484,8.71831,1150090.5469474,0
+SHO.US,D,20130905,000000,8.73901,8.76607,8.62538,8.63344,628020.71444355,0
+SHO.US,D,20130906,000000,8.74448,8.82199,8.61722,8.73364,947697.51767958,0
+SHO.US,D,20130909,000000,8.78229,8.99332,8.73543,8.99332,1264221.4934685,0
+SHO.US,D,20130910,000000,9.03402,9.14984,8.96119,9.13561,872881.93745595,0
+SHO.US,D,20130911,000000,9.14984,9.30376,9.0568,9.21451,846089.43695083,0
+SHO.US,D,20130912,000000,9.23351,9.29053,9.09949,9.12715,630953.43694614,0
+SHO.US,D,20130913,000000,9.17939,9.22685,9.09203,9.17172,743732.59739259,0
+SHO.US,D,20130916,000000,9.32565,9.41758,9.22018,9.24874,1057301.7396799,0
+SHO.US,D,20130917,000000,9.22685,9.32664,9.22018,9.22685,961120.90415818,0
+SHO.US,D,20130918,000000,9.20695,9.52594,9.11471,9.51997,1626785.5943846,0
+SHO.US,D,20130919,000000,9.51201,9.5538,9.31242,9.36266,1699212.1816717,0
+SHO.US,D,20130920,000000,9.4334,9.4334,9.17172,9.19361,2680190.773015,0
+SHO.US,D,20130923,000000,9.19361,9.28386,9.13561,9.19929,1010642.5065811,0
+SHO.US,D,20130924,000000,9.22018,9.26874,9.09949,9.1566,1405851.4874171,0
+SHO.US,D,20130925,000000,9.17172,9.2155,9.04924,9.10626,1237917.445032,0
+SHO.US,D,20130926,000000,9.13561,9.14426,9.05591,9.13561,1408230.4298995,0
+SHO.US,D,20130927,000000,9.06347,9.1566,9.00666,9.09949,952399.12010148,0
+SHO.US,D,20130930,000000,8.99999,9.09949,8.98676,9.02079,1279437.8809562,0
+SHO.US,D,20131001,000000,9.04924,9.26874,8.96964,9.13561,2157864.653932,0
+SHO.US,D,20131002,000000,9.07103,9.17939,9.04924,9.12715,2183599.8466672,0
+SHO.US,D,20131003,000000,9.09203,9.09203,8.85801,8.97621,2312397.4208375,0
+SHO.US,D,20131004,000000,8.96964,9.10626,8.95253,9.04924,1165910.9667257,0
+SHO.US,D,20131007,000000,8.94586,9.18695,8.91761,9.17172,1546748.8032628,0
+SHO.US,D,20131008,000000,9.14426,9.17172,8.92477,8.92477,1000657.3804456,0
+SHO.US,D,20131009,000000,8.9393,9.03402,8.82925,8.85074,1214408.4278771,0
+SHO.US,D,20131010,000000,8.95253,9.16506,8.93283,9.1566,1164667.7255551,0
+SHO.US,D,20131011,000000,9.09949,9.29809,9.09949,9.29809,1856551.0353583,0
+SHO.US,D,20131014,000000,9.18695,9.2753,9.12715,9.23441,1803254.4823804,0
+SHO.US,D,20131015,000000,9.17939,9.2553,9.16506,9.19361,1338732.5449333,0
+SHO.US,D,20131016,000000,9.24874,9.34943,9.17939,9.29142,1695637.235153,0
+SHO.US,D,20131017,000000,9.26107,9.48912,9.19361,9.47519,1687319.4793506,0
+SHO.US,D,20131018,000000,9.57867,9.63041,9.47519,9.59459,1339181.800231,0
+SHO.US,D,20131021,000000,9.61748,9.62544,9.53987,9.59459,966389.35219058,0
+SHO.US,D,20131022,000000,9.61748,9.74483,9.53987,9.6533,1494173.8728883,0
+SHO.US,D,20131023,000000,9.61748,9.70802,9.54683,9.69707,1471401.5540179,0
+SHO.US,D,20131024,000000,9.66623,9.90105,9.66623,9.88513,1674765.4571505,0
+SHO.US,D,20131025,000000,9.91398,9.98462,9.82145,9.95975,1490398.9223332,0
+SHO.US,D,20131028,000000,9.82145,9.91398,9.76772,9.89209,1426399.640798,0
+SHO.US,D,20131029,000000,9.63837,9.6533,9.49708,9.60156,11391935.431126,0
+SHO.US,D,20131030,000000,9.63041,9.66126,9.46027,9.46027,4356944.2099839,0
+SHO.US,D,20131031,000000,9.47519,9.53987,9.34943,9.38455,2448175.0353712,0
+SHO.US,D,20131101,000000,9.38455,9.51997,9.29809,9.50504,3034324.5530429,0
+SHO.US,D,20131104,000000,9.56076,9.61748,9.48912,9.56076,3092592.0606123,0
+SHO.US,D,20131105,000000,9.52594,9.5538,9.39788,9.41858,2413940.1736147,0
+SHO.US,D,20131106,000000,9.51201,9.51997,9.39122,9.42644,2237259.2210376,0
+SHO.US,D,20131107,000000,9.44624,9.44624,9.08526,9.13561,3119424.7629338,0
+SHO.US,D,20131108,000000,9.09949,9.2155,8.93283,9.19929,3442206.1514373,0
+SHO.US,D,20131111,000000,9.1566,9.28386,9.09203,9.24874,1491813.0212232,0
+SHO.US,D,20131112,000000,9.16506,9.37132,9.02079,9.32097,2494499.588349,0
+SHO.US,D,20131113,000000,9.26107,9.44624,9.2155,9.44037,2108121.9415192,0
+SHO.US,D,20131114,000000,9.44037,9.53191,9.38455,9.4533,1475914.207903,0
+SHO.US,D,20131115,000000,9.4334,9.56076,9.40475,9.53191,2472823.7740196,0
+SHO.US,D,20131118,000000,9.58763,9.58763,9.44037,9.44037,1745815.1322277,0
+SHO.US,D,20131119,000000,9.41161,9.47519,9.2753,9.33231,1677421.7921657,0
+SHO.US,D,20131120,000000,9.3552,9.4334,9.12715,9.14426,1807523.9152765,0
+SHO.US,D,20131121,000000,9.19361,9.34177,9.17172,9.26107,1468291.9435234,0
+SHO.US,D,20131122,000000,9.29809,9.29809,9.12138,9.19929,1241806.9707637,0
+SHO.US,D,20131125,000000,9.23441,9.26874,9.12138,9.12715,2048585.0615986,0
+SHO.US,D,20131126,000000,9.16506,9.17939,9.09949,9.11471,1733197.7921669,0
+SHO.US,D,20131127,000000,9.09949,9.22018,9.05591,9.22018,3353294.8093566,0
+SHO.US,D,20131129,000000,9.2553,9.29809,9.16506,9.2553,1021012.565108,0
+SHO.US,D,20131202,000000,9.23441,9.23441,9.02079,9.03402,1661769.2149706,0
+SHO.US,D,20131203,000000,8.99332,9.07103,8.85801,8.88686,2027617.8042823,0
+SHO.US,D,20131204,000000,9.08526,9.08526,8.83731,8.89492,5547197.3765083,0
+SHO.US,D,20131205,000000,8.87234,9.19929,8.85074,9.14984,3030408.8961306,0
+SHO.US,D,20131206,000000,9.2553,9.36266,9.20695,9.34943,2688180.8840142,0
+SHO.US,D,20131209,000000,9.38455,9.38455,9.22685,9.34943,1524273.9778334,0
+SHO.US,D,20131210,000000,9.34177,9.42644,9.2155,9.23441,2148785.0737098,0
+SHO.US,D,20131211,000000,9.22685,9.22685,8.85801,8.88059,1885634.0343499,0
+SHO.US,D,20131212,000000,8.86527,8.98198,8.80945,8.94586,2409418.4743209,0
+SHO.US,D,20131213,000000,8.99332,9.08526,8.91034,9.01521,2072778.5146768,0
+SHO.US,D,20131216,000000,9.05591,9.19929,9.02079,9.17939,2555170.1594906,0
+SHO.US,D,20131217,000000,9.19361,9.26874,9.10626,9.19929,2067622.6317302,0
+SHO.US,D,20131218,000000,9.19929,9.4533,9.06347,9.42644,2728981.7074258,0
+SHO.US,D,20131219,000000,9.38455,9.39122,9.24107,9.3552,1806645.5055893,0
+SHO.US,D,20131220,000000,9.3552,9.44624,9.32097,9.42644,5812527.3543143,0
+SHO.US,D,20131223,000000,9.4533,9.58763,9.4533,9.53987,1745676.4359613,0
+SHO.US,D,20131224,000000,9.53191,9.58763,9.49708,9.53191,894161.76389436,0
+SHO.US,D,20131226,000000,9.56076,9.62544,9.48315,9.53191,1409596.2866099,0
+SHO.US,D,20131227,000000,9.57867,9.59459,9.44037,9.57867,1089444.0968956,0
+SHO.US,D,20131230,000000,9.54683,9.59459,9.51997,9.5538,1341690.3935711,0
+SHO.US,D,20131231,000000,9.5538,9.65429,9.50504,9.52594,1568735.1766235,0
+SHO.US,D,20140102,000000,9.51201,9.51201,9.36177,9.46723,1714188.3633068,0
+SHO.US,D,20140103,000000,9.4533,9.61748,9.4533,9.5538,1694031.1725899,0
+SHO.US,D,20140106,000000,9.65429,9.66225,9.4533,9.49708,2136187.8345571,0
+SHO.US,D,20140107,000000,9.51201,9.66225,9.49708,9.51201,2855775.2210511,0
+SHO.US,D,20140108,000000,9.51201,9.56076,9.36177,9.48912,1777821.8083132,0
+SHO.US,D,20140109,000000,9.53191,9.53987,9.38366,9.46027,1585819.943526,0
+SHO.US,D,20140110,000000,9.48912,9.57469,9.44037,9.48315,1441052.1978114,0
+SHO.US,D,20140113,000000,9.43241,9.46723,9.27431,9.31998,1826518.2684555,0
+SHO.US,D,20140114,000000,9.37599,9.51997,9.34843,9.4533,1532070.1150687,0
+SHO.US,D,20140115,000000,9.46723,9.57469,9.4533,9.53987,3195629.3159122,0
+SHO.US,D,20140116,000000,9.51201,9.59459,9.48315,9.58763,1623200.5974118,0
+SHO.US,D,20140117,000000,9.5538,9.61748,9.48315,9.51201,1785570.7084143,0
+SHO.US,D,20140121,000000,9.57469,9.65429,9.48315,9.48912,1746657.3602802,0
+SHO.US,D,20140122,000000,9.51997,9.61748,9.51201,9.60852,1626378.5509941,0
+SHO.US,D,20140123,000000,9.54683,9.63837,9.51997,9.5538,1683440.004073,0
+SHO.US,D,20140124,000000,9.53191,9.5538,9.26107,9.32565,2362678.8375893,0
+SHO.US,D,20140127,000000,9.3552,9.37032,9.06148,9.11382,2372001.6388004,0
+SHO.US,D,20140128,000000,9.14894,9.20496,9.03979,9.07014,3780166.7407484,0
+SHO.US,D,20140129,000000,8.97333,9.07014,8.8192,9.0189,2012474.7851094,0
+SHO.US,D,20140130,000000,9.09004,9.22496,9.05402,9.12048,2095395.0515088,0
+SHO.US,D,20140131,000000,8.97333,9.17849,8.90766,9.12048,2651502.7568691,0
+SHO.US,D,20140203,000000,9.12615,9.12615,8.77871,8.90049,3007460.6943138,0
+SHO.US,D,20140204,000000,8.95154,9.04725,8.84089,8.95154,2027655.9960078,0
+SHO.US,D,20140205,000000,8.91572,8.91572,8.76428,8.85532,2495452.3713964,0
+SHO.US,D,20140206,000000,8.86268,8.92994,8.84089,8.92994,1775923.2775362,0
+SHO.US,D,20140207,000000,8.9582,9.04725,8.84089,8.98477,2768066.9183247,0
+SHO.US,D,20140210,000000,8.99233,9.19172,8.92994,9.16327,1858630.4743089,0
+SHO.US,D,20140211,000000,9.16327,9.36177,9.13372,9.31998,2032731.4753218,0
+SHO.US,D,20140212,000000,9.31998,9.44624,9.23918,9.39689,2985027.0757462,0
+SHO.US,D,20140213,000000,9.29719,9.46723,9.25441,9.4533,2939532.690276,0
+SHO.US,D,20140214,000000,9.46027,9.56773,9.40375,9.52594,2399199.1726052,0
+SHO.US,D,20140218,000000,9.56076,9.57867,9.43241,9.53191,1940937.663009,0
+SHO.US,D,20140219,000000,9.48315,9.65429,9.44037,9.53191,2331025.9374877,0
+SHO.US,D,20140220,000000,9.51997,9.60852,9.48912,9.51201,2289747.717507,0
+SHO.US,D,20140221,000000,9.47519,9.64633,9.39122,9.48912,3279393.8204549,0
+SHO.US,D,20140224,000000,9.46027,9.70304,9.4533,9.56773,2493008.1009625,0
+SHO.US,D,20140225,000000,9.5538,9.78662,9.48912,9.69707,4298245.5379342,0
+SHO.US,D,20140226,000000,9.70304,9.80951,9.63837,9.76772,3919377.5903982,0
+SHO.US,D,20140227,000000,9.75279,9.78065,9.60156,9.60852,1734257.1100277,0
+SHO.US,D,20140228,000000,9.60852,9.72294,9.54683,9.60852,2730566.6640353,0
+SHO.US,D,20140303,000000,9.54683,9.61748,9.41758,9.60156,1530237.9172886,0
+SHO.US,D,20140304,000000,9.64633,9.85926,9.64633,9.77369,3529596.8598145,0
+SHO.US,D,20140305,000000,9.77369,9.77369,9.60852,9.65429,1646650.3168875,0
+SHO.US,D,20140306,000000,9.66225,9.70802,9.57469,9.67518,1753447.4470614,0
+SHO.US,D,20140307,000000,9.70304,9.7309,9.53191,9.59459,2237452.1897561,0
+SHO.US,D,20140310,000000,9.59459,9.62544,9.43241,9.48315,2155994.2644264,0
+SHO.US,D,20140311,000000,9.51997,9.7309,9.48912,9.53987,3833346.7084589,0
+SHO.US,D,20140312,000000,9.51997,9.64633,9.51997,9.62544,3447524.8517401,0
+SHO.US,D,20140313,000000,9.65429,9.70802,9.56076,9.63837,3642410.1918049,0
+SHO.US,D,20140314,000000,9.61748,9.8513,9.61748,9.8314,3091192.032358,0
+SHO.US,D,20140317,000000,9.89309,9.95378,9.82344,9.94482,2822775.5601019,0
+SHO.US,D,20140318,000000,9.93288,9.95378,9.82344,9.95378,2606737.0293202,0
+SHO.US,D,20140319,000000,9.91,9.91497,9.63141,9.69707,3300011.321969,0
+SHO.US,D,20140320,000000,9.64633,9.74583,9.56076,9.73687,3330770.7367022,0
+SHO.US,D,20140321,000000,9.75976,9.95378,9.75976,9.95378,5119604.8275586,0
+SHO.US,D,20140324,000000,9.94482,9.94482,9.57469,9.70802,7162323.4391066,0
+SHO.US,D,20140325,000000,9.74583,9.89309,9.7309,9.87219,2910083.8547556,0
+SHO.US,D,20140326,000000,9.91497,9.93786,9.64633,9.67518,4422366.6358178,0
+SHO.US,D,20140327,000000,9.65429,9.76772,9.57867,9.67518,2607658.6559599,0
+SHO.US,D,20140328,000000,9.66225,9.80951,9.62544,9.69707,1845733.7316245,0
+SHO.US,D,20140331,000000,9.72294,9.83737,9.63837,9.79558,1731305.2916623,0
+SHO.US,D,20140401,000000,9.81846,9.94582,9.72294,9.93786,1995239.2613956,0
+SHO.US,D,20140402,000000,9.93288,10.0324,9.84234,10.0324,2343455.3340571,0
+SHO.US,D,20140403,000000,10.0393,10.0523,9.95477,10.0155,1974668.9970158,0
+SHO.US,D,20140404,000000,10.0672,10.0961,9.87319,9.93786,2093345.7639205,0
+SHO.US,D,20140407,000000,9.90304,10.0015,9.79558,9.80951,2778008.8275075,0
+SHO.US,D,20140408,000000,9.79558,9.99358,9.75976,9.93786,3039428.1736283,0
+SHO.US,D,20140409,000000,9.99358,10.0234,9.80951,9.8513,3540458.3855464,0
+SHO.US,D,20140410,000000,9.87319,9.90304,9.52494,9.53091,4183272.3633606,0
+SHO.US,D,20140411,000000,9.45927,9.56076,9.32565,9.43141,3214912.1171235,0
+SHO.US,D,20140414,000000,9.5528,9.59459,9.45221,9.57867,2150840.3915706,0
+SHO.US,D,20140415,000000,9.58763,9.69707,9.48216,9.68911,2772093.1302319,0
+SHO.US,D,20140416,000000,9.75279,9.80951,9.68314,9.80354,2155504.8073124,0
+SHO.US,D,20140417,000000,9.75279,9.87319,9.74583,9.8513,2661189.3845181,0
+SHO.US,D,20140421,000000,9.85926,9.92492,9.75976,9.92492,1745690.5065971,0
+SHO.US,D,20140422,000000,9.91,10.0155,9.86622,9.96174,1305206.2401899,0
+SHO.US,D,20140423,000000,9.98164,10.0324,9.87319,9.93288,2384255.1524233,0
+SHO.US,D,20140424,000000,9.98164,10.0324,9.89408,9.93786,1203879.5721756,0
+SHO.US,D,20140425,000000,9.87319,9.88712,9.74583,9.8513,2199342.877949,0
+SHO.US,D,20140428,000000,9.91597,9.96771,9.72294,9.91,2486302.4379956,0
+SHO.US,D,20140429,000000,9.95477,9.97467,9.86622,9.90304,3504834.551035,0
+SHO.US,D,20140430,000000,9.86622,10.2234,9.82443,10.2105,4099543.0354072,0
+SHO.US,D,20140501,000000,10.1786,10.3448,10.0811,10.3368,3548670.6115808,0
+SHO.US,D,20140502,000000,10.3229,10.4901,10.2692,10.3169,3258815.5157118,0
+SHO.US,D,20140505,000000,10.2304,10.2891,10.1289,10.2393,1564880.8274811,0
+SHO.US,D,20140506,000000,10.2015,10.309,10.0523,10.0672,2156888.7548401,0
+SHO.US,D,20140507,000000,10.1289,10.1946,9.98661,10.1946,2780317.4168113,0
+SHO.US,D,20140508,000000,10.2015,10.3727,10.1587,10.2602,1355562.030302,0
+SHO.US,D,20140509,000000,10.2105,10.309,10.114,10.2015,1967123.1160873,0
+SHO.US,D,20140512,000000,10.2692,10.4383,10.2105,10.3677,1645762.8617917,0
+SHO.US,D,20140513,000000,10.3587,10.4005,10.1747,10.1786,2044726.6922746,0
+SHO.US,D,20140514,000000,10.1747,10.2015,10.0324,10.0523,1616241.6630019,0
+SHO.US,D,20140515,000000,10.0015,10.0463,9.79558,9.91,2519677.9859278,0
+SHO.US,D,20140516,000000,9.88115,10.1369,9.86622,10.1369,1402700.6700608,0
+SHO.US,D,20140519,000000,10.1448,10.1786,10.0463,10.1369,1178324.2825686,0
+SHO.US,D,20140520,000000,10.1219,10.1289,9.96771,10.0324,1943239.2169949,0
+SHO.US,D,20140521,000000,10.0602,10.0961,9.88115,9.97467,1251061.428887,0
+SHO.US,D,20140522,000000,9.98661,10.1518,9.93786,10.0095,3153363.1362947,0
+SHO.US,D,20140523,000000,10.0234,10.2105,10.0234,10.1786,3507151.180702,0
+SHO.US,D,20140527,000000,10.2393,10.3587,10.2393,10.3368,2125886.119118,0
+SHO.US,D,20140528,000000,10.2811,10.3926,10.1786,10.3677,3797663.5762684,0
+SHO.US,D,20140529,000000,10.4523,10.4821,10.3806,10.3876,2685191.8789687,0
+SHO.US,D,20140530,000000,10.4005,10.511,10.3926,10.4821,2993837.3037988,0
+SHO.US,D,20140602,000000,10.502,10.5667,10.4075,10.511,1973376.5086202,0
+SHO.US,D,20140603,000000,10.4682,10.5856,10.4154,10.5607,1825135.3259732,0
+SHO.US,D,20140604,000000,10.4941,10.6582,10.4602,10.5916,1545639.2331316,0
+SHO.US,D,20140605,000000,10.6513,10.8513,10.5458,10.8453,1938976.8194166,0
+SHO.US,D,20140606,000000,10.9229,10.9229,10.7726,10.8801,1354108.734641,0
+SHO.US,D,20140609,000000,10.8682,10.9786,10.7587,10.7726,1523255.8668344,0
+SHO.US,D,20140610,000000,10.7508,10.7866,10.5717,10.709,1535940.5449376,0
+SHO.US,D,20140611,000000,10.6582,10.702,10.5717,10.6891,1875766.4985272,0
+SHO.US,D,20140612,000000,10.696,10.696,10.5309,10.5667,1830082.1594748,0
+SHO.US,D,20140613,000000,10.6154,10.6373,10.4443,10.5856,1667174.3491786,0
+SHO.US,D,20140616,000000,10.5856,10.5856,10.3876,10.3876,2646717.7356782,0
+SHO.US,D,20140617,000000,10.3876,10.5607,10.3727,10.5378,2001912.7629094,0
+SHO.US,D,20140618,000000,10.5717,10.6731,10.511,10.5995,1733452.0686553,0
+SHO.US,D,20140619,000000,10.6513,10.6891,10.5667,10.6075,1829614.8133597,0
+SHO.US,D,20140620,000000,10.4075,10.5916,10.3926,10.5458,14124751.386786,0
+SHO.US,D,20140623,000000,10.5458,10.6373,10.5309,10.5916,2145057.3602889,0
+SHO.US,D,20140624,000000,10.5916,10.6582,10.5159,10.5538,2859439.6166112,0
+SHO.US,D,20140625,000000,10.5229,10.6154,10.511,10.6154,2813556.2785679,0
+SHO.US,D,20140626,000000,10.5856,10.6234,10.4811,10.5856,2268167.3824914,0
+SHO.US,D,20140627,000000,10.5229,10.6373,10.4931,10.5995,3664225.7074461,0
+SHO.US,D,20140630,000000,10.5856,10.696,10.4931,10.6891,3732579.8507372,0
+SHO.US,D,20140701,000000,10.6304,10.7796,10.5995,10.696,4110141.2392419,0
+SHO.US,D,20140702,000000,10.6652,10.709,10.6075,10.6373,3697589.1948333,0
+SHO.US,D,20140703,000000,10.6453,10.6891,10.5786,10.6811,3435720.5934149,0
+SHO.US,D,20140707,000000,10.6652,10.6811,10.5717,10.6582,2019788.5005485,0
+SHO.US,D,20140708,000000,10.6075,10.6582,10.5856,10.5916,2382798.8416261,0
+SHO.US,D,20140709,000000,10.6373,10.6373,10.4891,10.6154,2448347.9031815,0
+SHO.US,D,20140710,000000,10.5159,10.696,10.4732,10.6304,3219749.4006756,0
+SHO.US,D,20140711,000000,10.6234,10.6453,10.5159,10.5667,1643546.7366655,0
+SHO.US,D,20140714,000000,10.6154,10.702,10.5607,10.6234,1884950.6034719,0
+SHO.US,D,20140715,000000,10.6513,10.696,10.4931,10.5916,1961199.3784484,0
+SHO.US,D,20140716,000000,10.6731,10.8244,10.6304,10.7587,2660180.3189278,0
+SHO.US,D,20140717,000000,10.7239,10.7736,10.6075,10.6453,1663498.898119,0
+SHO.US,D,20140718,000000,10.6234,10.8592,10.6234,10.8592,1640131.5923667,0
+SHO.US,D,20140721,000000,10.8244,10.8463,10.7299,10.7587,1620042.7447376,0
+SHO.US,D,20140722,000000,10.8085,10.8901,10.7796,10.8463,2832083.2856318,0
+SHO.US,D,20140723,000000,10.6891,10.8463,10.5538,10.7299,1261429.4773231,0
+SHO.US,D,20140724,000000,10.7159,10.7796,10.5856,10.5995,1591911.5237481,0
+SHO.US,D,20140725,000000,10.5378,10.5786,10.4732,10.4891,1998975.0151798,0
+SHO.US,D,20140728,000000,10.5229,10.6373,10.4891,10.6075,1598952.8718815,0
+SHO.US,D,20140729,000000,10.6075,10.6731,10.5229,10.5229,1817826.6357611,0
+SHO.US,D,20140730,000000,10.5538,10.5995,10.3667,10.4443,1581135.426876,0
+SHO.US,D,20140731,000000,10.3299,10.3995,10.1438,10.1568,4266436.8557943,0
+SHO.US,D,20140801,000000,10.1647,10.2732,10.1289,10.1568,2087252.1736075,0
+SHO.US,D,20140804,000000,10.1936,10.3866,10.107,10.3508,1856398.2684562,0
+SHO.US,D,20140805,000000,10.301,10.3587,10.1438,10.1727,1268448.7144575,0
+SHO.US,D,20140806,000000,10.0871,10.2732,10.0642,10.1856,1131120.3148581,0
+SHO.US,D,20140807,000000,10.2443,10.2941,10.107,10.1498,1526969.5096195,0
+SHO.US,D,20140808,000000,10.1727,10.2791,10.0642,10.1936,2797884.60551,0
+SHO.US,D,20140811,000000,10.2592,10.4065,10.2443,10.3359,1749064.4440341,0
+SHO.US,D,20140812,000000,10.308,10.3587,10.2284,10.2732,1523933.2674399,0
+SHO.US,D,20140813,000000,10.3359,10.3926,10.2871,10.3587,1813062.7205239,0
+SHO.US,D,20140814,000000,10.3587,10.3995,10.3219,10.3587,2593091.5278062,0
+SHO.US,D,20140815,000000,10.4145,10.4284,10.2174,10.2682,3457976.3189452,0
+SHO.US,D,20140818,000000,10.3667,10.51,10.3438,10.501,1683908.3552335,0
+SHO.US,D,20140819,000000,10.5458,10.5856,10.4931,10.5309,1442814.0424129,0
+SHO.US,D,20140820,000000,10.501,10.5538,10.4373,10.51,1439564.7306065,0
+SHO.US,D,20140821,000000,10.4891,10.5159,10.3727,10.4891,1404094.6680427,0
+SHO.US,D,20140822,000000,10.4931,10.4931,10.316,10.3727,1294925.6307043,0
+SHO.US,D,20140825,000000,10.4443,10.4443,10.3587,10.4065,1891706.5187092,0
+SHO.US,D,20140826,000000,10.4443,10.4931,10.3926,10.4373,1113190.3047669,0
+SHO.US,D,20140827,000000,10.4672,10.51,10.3796,10.4513,1701796.1534175,0
+SHO.US,D,20140828,000000,10.4284,10.4592,10.3587,10.3926,1119743.2008317,0
+SHO.US,D,20140829,000000,10.3667,10.4443,10.3587,10.4284,1273606.607495,0
+SHO.US,D,20140902,000000,10.4513,10.4891,10.4065,10.4672,1346088.4722796,0
+SHO.US,D,20140903,000000,10.51,10.5458,10.4513,10.4811,1240518.5025497,0
+SHO.US,D,20140904,000000,10.4732,10.4732,10.3667,10.4145,1630723.3622959,0
+SHO.US,D,20140905,000000,10.3866,10.5717,10.3866,10.5667,1109354.0464419,0
+SHO.US,D,20140908,000000,10.5538,10.6154,10.5159,10.5309,1255508.7548205,0
+SHO.US,D,20140909,000000,10.4931,10.5717,10.4373,10.4592,1203573.0333259,0
+SHO.US,D,20140910,000000,10.4194,10.4732,10.316,10.3299,1214051.636757,0
+SHO.US,D,20140911,000000,10.2791,10.4065,10.2682,10.3587,1238120.4642046,0
+SHO.US,D,20140912,000000,10.3219,10.3438,9.98562,10.0443,1440027.0514945,0
+SHO.US,D,20140915,000000,10.101,10.112,10.0065,10.0135,1532438.9667337,0
+SHO.US,D,20140916,000000,9.99059,10.1647,9.98562,10.1498,1236082.2321157,0
+SHO.US,D,20140917,000000,10.1786,10.2503,10.0941,10.1359,1187828.9969986,0
+SHO.US,D,20140918,000000,10.1568,10.2085,10.0722,10.0801,1876793.6549349,0
+SHO.US,D,20140919,000000,10.107,10.2015,10.0065,10.1936,4045695.7175453,0
+SHO.US,D,20140922,000000,10.1289,10.1359,9.97865,10.0224,1608468.641811,0
+SHO.US,D,20140923,000000,10.0065,10.112,9.84234,9.85727,5747814.490539,0
+SHO.US,D,20140924,000000,9.86423,9.97368,9.82145,9.87816,3895657.5137075,0
+SHO.US,D,20140925,000000,9.86423,9.88513,9.76473,9.81448,1649809.1746071,0
+SHO.US,D,20140926,000000,9.82145,10.0652,9.78463,10.0513,1752589.1382824,0
+SHO.US,D,20140929,000000,9.97467,10.0871,9.90901,10.0801,1768046.7366682,0
+SHO.US,D,20140930,000000,10.102,10.114,9.93189,9.93189,2328233.9213424,0
+SHO.US,D,20141001,000000,9.89209,9.96572,9.74981,9.80752,1795263.3663358,0
+SHO.US,D,20141002,000000,9.80752,9.89209,9.69309,9.76473,1674502.1352534,0
+SHO.US,D,20141003,000000,9.87816,9.95378,9.76473,9.85727,1160615.3824673,0
+SHO.US,D,20141006,000000,9.88513,9.92293,9.80752,9.83538,1632073.1382798,0
+SHO.US,D,20141007,000000,9.79259,9.90105,9.72095,9.72095,1529169.5540192,0
+SHO.US,D,20141008,000000,9.72095,10.0951,9.69309,10.0951,2580950.5792691,0
+SHO.US,D,20141009,000000,10.0801,10.1786,9.87816,9.90105,2395532.7669543,0
+SHO.US,D,20141010,000000,9.84234,10.0374,9.77767,9.77767,1684357.6105311,0
+SHO.US,D,20141013,000000,9.79956,9.86423,9.62743,9.64136,3049738.9344761,0
+SHO.US,D,20141014,000000,9.74185,9.93189,9.62743,9.73488,3680057.182724,0
+SHO.US,D,20141015,000000,9.64136,9.74981,9.39122,9.69309,4327212.9567038,0
+SHO.US,D,20141016,000000,9.57668,10.0224,9.52892,9.96572,2738107.5197367,0
+SHO.US,D,20141017,000000,10.108,10.1946,9.99159,10.0652,2276724.3391011,0
+SHO.US,D,20141020,000000,10.0513,10.3179,10.0513,10.3179,2177964.5570606,0
+SHO.US,D,20141021,000000,10.3806,10.4841,10.3388,10.4761,1785793.828495,0
+SHO.US,D,20141022,000000,10.5259,10.5816,10.4453,10.4543,1697115.6569492,0
+SHO.US,D,20141023,000000,10.5567,10.7985,10.5189,10.712,2643565.9132766,0
+SHO.US,D,20141024,000000,10.7348,10.7478,10.6324,10.706,1505305.755835,0
+SHO.US,D,20141027,000000,10.6841,10.7916,10.6264,10.7547,1755482.664014,0
+SHO.US,D,20141028,000000,10.7836,10.894,10.7408,10.8771,2101537.8890468,0
+SHO.US,D,20141029,000000,10.7279,10.8264,10.6542,10.7547,3139718.6398262,0
+SHO.US,D,20141030,000000,10.7408,10.8562,10.6692,10.7916,3473648.9970484,0
+SHO.US,D,20141031,000000,10.9925,11.0124,10.7916,10.9985,2776671.1120686,0
+SHO.US,D,20141103,000000,11.0353,11.1935,10.9567,11.1796,2485298.3976324,0
+SHO.US,D,20141104,000000,11.2522,11.2572,10.9856,11.1438,1616729.1100251,0
+SHO.US,D,20141105,000000,11.1935,11.2363,10.9856,11.0652,2227836.9203311,0
+SHO.US,D,20141106,000000,11.0801,11.2015,10.9925,11.0861,1375338.308809,0
+SHO.US,D,20141107,000000,11.1,11.1438,11.0284,11.0353,2245220.18572,0
+SHO.US,D,20141110,000000,11.0652,11.2652,11.0652,11.2572,2082707.3582694,0
+SHO.US,D,20141111,000000,11.2522,11.2522,11.1438,11.1935,1296943.761885,0
+SHO.US,D,20141112,000000,11.1736,11.2144,11.094,11.1149,1792724.6216334,0
+SHO.US,D,20141113,000000,11.1368,11.2652,11.094,11.2363,1941861.2997396,0
+SHO.US,D,20141114,000000,11.2363,11.3388,11.2075,11.2711,2806330.0020793,0
+SHO.US,D,20141117,000000,11.2293,11.3458,11.1935,11.2144,3476075.176665,0
+SHO.US,D,20141118,000000,11.2224,11.3159,11.2224,11.301,2646525.7720052,0
+SHO.US,D,20141119,000000,11.2771,11.2771,11.1438,11.1736,2686067.2735197,0
+SHO.US,D,20141120,000000,11.1507,11.3219,11.107,11.2851,2303880.6660441,0
+SHO.US,D,20141121,000000,11.4035,11.4333,11.3089,11.3388,1685703.3663334,0
+SHO.US,D,20141124,000000,11.3159,11.3657,11.2652,11.3388,1886494.3532197,0
+SHO.US,D,20141125,000000,11.3796,11.4114,11.3517,11.3726,1524395.5883279,0
+SHO.US,D,20141126,000000,11.4035,11.5318,11.3587,11.5099,1550438.3249581,0
+SHO.US,D,20141128,000000,11.5388,11.6831,11.487,11.502,2115592.4440421,0
+SHO.US,D,20141201,000000,11.4731,11.5826,11.3726,11.3726,2429568.6297199,0
+SHO.US,D,20141202,000000,11.3796,11.5318,11.3089,11.5099,2432359.6408199,0
+SHO.US,D,20141203,000000,11.5457,11.6164,11.4811,11.5457,1707505.8163843,0
+SHO.US,D,20141204,000000,11.5457,11.5607,11.4114,11.502,1330155.4874155,0
+SHO.US,D,20141205,000000,11.4592,11.6224,11.4443,11.5885,2402006.2644317,0
+SHO.US,D,20141208,000000,11.5885,11.8532,11.5885,11.7557,3004918.9344752,0
+SHO.US,D,20141209,000000,11.5955,11.9706,11.5527,11.9567,3606244.6378182,0
+SHO.US,D,20141210,000000,11.9427,11.9865,11.8114,11.8532,1892103.5116457,0
+SHO.US,D,20141211,000000,11.9487,12.0144,11.9209,11.9646,2528679.1726081,0
+SHO.US,D,20141212,000000,11.9119,12.0144,11.8383,11.897,3586422.1272224,0
+SHO.US,D,20141215,000000,11.9706,11.9865,11.6602,11.6602,2387291.394603,0
+SHO.US,D,20141216,000000,11.6751,11.7557,11.5885,11.6831,3917092.1171388,0
+SHO.US,D,20141217,000000,11.7209,12.1049,11.6751,12.1049,4374918.4420731,0
+SHO.US,D,20141218,000000,12.2363,12.2363,12.0403,12.091,2352366.0666506,0
+SHO.US,D,20141219,000000,12.0681,12.1547,11.9567,12.0343,3863204.5974606,0
+SHO.US,D,20141222,000000,11.9567,12.3278,11.9338,12.3278,3253479.729637,0
+SHO.US,D,20141223,000000,12.3636,12.4283,12.3278,12.3348,3239833.2230777,0
+SHO.US,D,20141224,000000,12.4144,12.4372,12.3069,12.3348,732447.94754371,0
+SHO.US,D,20141226,000000,12.3855,12.4412,12.3139,12.3208,1386420.9445307,0
+SHO.US,D,20141229,000000,12.3646,12.5696,12.3507,12.4243,3552790.2927111,0
+SHO.US,D,20141230,000000,12.4243,12.4532,12.3278,12.3348,2357582.2523218,0
+SHO.US,D,20141231,000000,12.3865,12.5208,12.086,12.1159,2220601.5984338,0
+SHO.US,D,20150102,000000,12.2124,12.3507,12.1676,12.3278,2141320.6014594,0
+SHO.US,D,20150105,000000,12.2641,12.492,12.2263,12.4402,2885407.9798812,0
+SHO.US,D,20150106,000000,12.4532,12.5149,12.3726,12.4164,4445140.964779,0
+SHO.US,D,20150107,000000,12.485,12.687,12.3567,12.6382,3480275.261428,0
+SHO.US,D,20150108,000000,12.6721,12.9457,12.6382,12.8352,5611269.021313,0
+SHO.US,D,20150109,000000,12.8114,12.886,12.7338,12.7566,3435344.7064321,0
+SHO.US,D,20150112,000000,12.7616,12.8203,12.6591,12.7099,1819224.6539246,0
+SHO.US,D,20150113,000000,12.8283,12.9676,12.6452,12.7696,2353785.1907677,0
+SHO.US,D,20150114,000000,12.6382,12.8203,12.5855,12.8084,1453255.4591639,0
+SHO.US,D,20150115,000000,12.879,12.886,12.7338,12.7696,2153109.7841034,0
+SHO.US,D,20150116,000000,12.7178,13.0133,12.7178,12.9895,2197455.4026715,0
+SHO.US,D,20150120,000000,13.0422,13.1944,12.7566,12.8114,2167197.5055972,0
+SHO.US,D,20150121,000000,12.8114,12.886,12.7696,12.8571,1766938.1715824,0
+SHO.US,D,20150122,000000,12.9536,13.1944,12.8084,13.1676,2081262.1029717,0
+SHO.US,D,20150123,000000,13.1725,13.1885,13.0253,13.0691,1507195.2412034,0
+SHO.US,D,20150126,000000,13.0422,13.2173,12.9536,13.1944,1752217.2714812,0
+SHO.US,D,20150127,000000,13.075,13.1805,12.9974,13.0631,1401525.7719781,0
+SHO.US,D,20150128,000000,13.0979,13.1427,12.8084,12.8422,1782392.754832,0
+SHO.US,D,20150129,000000,12.8721,13.0203,12.7775,12.9974,2690480.4279093,0
+SHO.US,D,20150130,000000,12.9089,12.9377,12.5149,12.5149,2847267.5116665,0
+SHO.US,D,20150202,000000,12.5636,12.5855,12.1905,12.4243,2242520.6337522,0
+SHO.US,D,20150203,000000,12.4313,12.7696,12.3785,12.7616,2508320.9728094,0
+SHO.US,D,20150204,000000,12.7178,12.8084,12.6064,12.6452,2282565.6630164,0
+SHO.US,D,20150205,000000,12.6721,12.8721,12.6382,12.8651,2336690.3734112,0
+SHO.US,D,20150206,000000,12.8422,12.8422,12.5149,12.5855,2650835.4067177,0
+SHO.US,D,20150209,000000,12.5636,12.7099,12.4313,12.4989,2241580.9162951,0
+SHO.US,D,20150210,000000,12.5566,12.6313,12.4164,12.5984,1985774.7487819,0
+SHO.US,D,20150211,000000,12.5984,12.7775,12.5775,12.7338,1948418.2159859,0
+SHO.US,D,20150212,000000,12.8283,12.9536,12.7397,12.9377,2670435.8022782,0
+SHO.US,D,20150213,000000,12.9148,12.9606,12.7487,12.8352,1340014.9828748,0
+SHO.US,D,20150217,000000,12.8084,12.9815,12.7487,12.7775,2393920.6741188,0
+SHO.US,D,20150218,000000,12.7925,12.9606,12.5775,12.9377,2469380.4884494,0
+SHO.US,D,20150219,000000,12.9238,12.9457,12.7029,12.7268,5873451.1968989,0
+SHO.US,D,20150220,000000,12.7099,12.7925,12.5696,12.7845,4312798.5954522,0
+SHO.US,D,20150223,000000,12.7775,12.8929,12.6382,12.886,2954436.5086416,0
+SHO.US,D,20150224,000000,12.8651,12.8651,12.6213,12.6721,3763823.6973575,0
+SHO.US,D,20150225,000000,12.694,12.9755,12.6382,12.7616,3894204.2180465,0
+SHO.US,D,20150226,000000,12.7616,12.8014,12.5925,12.7338,2712451.7255889,0
+SHO.US,D,20150227,000000,12.7696,12.886,12.694,12.8084,3776766.6721307,0
+SHO.US,D,20150302,000000,12.8283,13.1576,12.8084,12.9815,2149835.3461619,0
+SHO.US,D,20150303,000000,12.9089,12.9606,12.7397,12.8114,1969150.2926766,0
+SHO.US,D,20150304,000000,12.7616,12.8014,12.5566,12.5775,1198303.5802481,0
+SHO.US,D,20150305,000000,12.6591,12.681,12.3139,12.3139,2842055.346177,0
+SHO.US,D,20150306,000000,12.1288,12.1905,11.8224,11.8731,4588007.1645803,0
+SHO.US,D,20150309,000000,11.9328,12.0144,11.8074,11.9258,3768511.2291437,0
+SHO.US,D,20150310,000000,11.8432,11.9487,11.7925,11.8801,3898648.5288438,0
+SHO.US,D,20150311,000000,11.9258,11.9487,11.8074,11.9099,1937673.2755215,0
+SHO.US,D,20150312,000000,12.0084,12.1159,11.9328,12.0353,3240902.5913925,0
+SHO.US,D,20150313,000000,12.0492,12.1975,11.9865,12.086,3533322.5631446,0
+SHO.US,D,20150316,000000,12.1736,12.3348,12.1587,12.2044,2392246.2684679,0
+SHO.US,D,20150317,000000,12.1676,12.3208,12.0711,12.3019,1430088.1574479,0
+SHO.US,D,20150318,000000,12.2582,12.5636,12.1676,12.5069,2415822.6236651,0
+SHO.US,D,20150319,000000,12.4452,12.6064,12.3865,12.4402,2615179.4107532,0
+SHO.US,D,20150320,000000,12.4989,12.694,12.485,12.687,6286264.5531138,0
+SHO.US,D,20150323,000000,12.6721,12.8114,12.5984,12.687,2836331.6125744,0
+SHO.US,D,20150324,000000,12.6522,12.6651,12.5208,12.5358,5276681.3643935,0
+SHO.US,D,20150325,000000,12.5427,12.5636,12.1079,12.1378,3714146.3128963,0
+SHO.US,D,20150326,000000,12.0711,12.1905,11.9487,11.9706,3750493.7801019,0
+SHO.US,D,20150327,000000,11.9786,12.1009,11.9417,12.086,2861284.8799816,0
+SHO.US,D,20150330,000000,12.1298,12.2641,12.0492,12.2582,3317360.415814,0
+SHO.US,D,20150331,000000,12.2054,12.3736,12.2054,12.2721,3004189.2715084,0
+SHO.US,D,20150401,000000,12.2641,12.4014,12.1915,12.3666,3227842.0263065,0
+SHO.US,D,20150402,000000,12.3736,12.6333,12.3517,12.5089,3257045.630747,0
+SHO.US,D,20150406,000000,12.3029,12.6173,12.3029,12.5726,2337368.779062,0
+SHO.US,D,20150407,000000,12.5726,12.5726,12.1676,12.1915,2674974.5873439,0
+SHO.US,D,20150408,000000,12.2054,12.3278,12.1835,12.295,2166065.824467,0
+SHO.US,D,20150409,000000,12.287,12.3149,11.9935,12.0084,2267694.0061039,0
+SHO.US,D,20150410,000000,12.086,12.1975,11.9706,12.0084,1261465.6589579,0
+SHO.US,D,20150413,000000,12.0283,12.1457,11.9786,11.9935,2041632.1574612,0
+SHO.US,D,20150414,000000,12.0144,12.1388,11.9417,11.9786,2024377.5378847,0
+SHO.US,D,20150415,000000,12.0353,12.0353,11.8572,11.8731,1073818.6559265,0
+SHO.US,D,20150416,000000,11.8502,11.9935,11.7855,11.9935,1260623.4309054,0
+SHO.US,D,20150417,000000,11.9328,11.9706,11.7696,11.9646,2706462.6599984,0
+SHO.US,D,20150420,000000,12.0084,12.0651,11.9099,12.0204,2270586.5267901,0
+SHO.US,D,20150421,000000,12.0781,12.1596,12.0422,12.1009,1985343.5843016,0
+SHO.US,D,20150422,000000,12.1009,12.1457,12.0005,12.0283,1733317.3925706,0
+SHO.US,D,20150423,000000,12.0283,12.1298,11.9786,12.0651,984071.11606584,0
+SHO.US,D,20150424,000000,12.0651,12.1915,12.0353,12.0651,1366077.8204132,0
+SHO.US,D,20150427,000000,12.1238,12.2641,12.0422,12.0572,2009844.5812749,0
+SHO.US,D,20150428,000000,12.0711,12.1238,11.9646,12.0651,1479227.8426155,0
+SHO.US,D,20150429,000000,11.9557,12.0651,11.8572,11.887,1641292.4198138,0
+SHO.US,D,20150430,000000,11.7995,11.8651,11.3885,11.4681,2944873.5015778,0
+SHO.US,D,20150501,000000,11.4124,11.5925,11.3885,11.4831,2502015.3179153,0
+SHO.US,D,20150504,000000,11.5189,11.7925,11.5129,11.6373,2826280.153442,0
+SHO.US,D,20150505,000000,11.887,11.887,11.1448,11.3657,4238129.7518582,0
+SHO.US,D,20150506,000000,11.3587,11.3587,11.108,11.1885,3423043.955675,0
+SHO.US,D,20150507,000000,11.2094,11.49,11.1448,11.4263,2995179.0394194,0
+SHO.US,D,20150508,000000,11.5577,11.7925,11.49,11.5129,2117028.6539311,0
+SHO.US,D,20150511,000000,11.4681,11.5358,11.2323,11.2492,2143785.9778469,0
+SHO.US,D,20150512,000000,11.1677,11.2831,10.9388,11.2254,3553604.3794922,0
+SHO.US,D,20150513,000000,11.2612,11.4124,11.2055,11.2254,3720148.444077,0
+SHO.US,D,20150514,000000,11.3209,11.5129,11.2612,11.505,2483269.2109522,0
+SHO.US,D,20150515,000000,11.5268,11.7139,11.4542,11.69,1894861.3562471,0
+SHO.US,D,20150518,000000,11.6313,11.7219,11.5647,11.6214,1723042.8133574,0
+SHO.US,D,20150519,000000,11.6094,11.6214,11.5129,11.5358,3185186.8941158,0
+SHO.US,D,20150520,000000,11.5647,11.6532,11.498,11.5189,2501742.9506095,0
+SHO.US,D,20150521,000000,11.5487,11.5786,11.3885,11.4343,1036369.658953,0
+SHO.US,D,20150522,000000,11.4194,11.4761,11.3288,11.3965,1067616.5207094,0
+SHO.US,D,20150526,000000,11.3368,11.3507,11.1816,11.2184,1971063.8991348,0
+SHO.US,D,20150527,000000,11.2413,11.4681,11.1746,11.4343,3192385.0293329,0
+SHO.US,D,20150528,000000,11.4263,11.4761,11.2254,11.3149,2478533.4369864,0
+SHO.US,D,20150529,000000,11.299,11.3438,11.1885,11.2323,4140046.3653778,0
+SHO.US,D,20150601,000000,11.291,11.4343,11.1885,11.3965,1665082.8496831,0
+SHO.US,D,20150602,000000,11.3149,11.4263,11.2492,11.3368,1869969.3966099,0
+SHO.US,D,20150603,000000,11.3209,11.3368,11.2094,11.2492,1321377.4208159,0
+SHO.US,D,20150604,000000,11.1975,11.291,11.1527,11.2492,1967323.1201236,0
+SHO.US,D,20150605,000000,11.1318,11.2323,11.0184,11.1677,2235894.3693726,0
+SHO.US,D,20150608,000000,11.1677,11.1885,11.1159,11.1159,1371233.7033598,0
+SHO.US,D,20150609,000000,11.1318,11.1597,11.0562,11.1,1731970.6317229,0
+SHO.US,D,20150610,000000,11.1388,11.3587,11.1159,11.1975,1554521.8244536,0
+SHO.US,D,20150611,000000,11.2492,11.291,11.1677,11.2055,1100284.5166738,0
+SHO.US,D,20150612,000000,11.1677,11.2413,11.1318,11.1597,1028900.1614755,0
+SHO.US,D,20150615,000000,11.1388,11.2254,11.0184,11.2254,2075730.3330422,0
+SHO.US,D,20150616,000000,11.2055,11.3507,11.1527,11.3507,1600267.471276,0
+SHO.US,D,20150617,000000,11.3657,11.4263,11.1885,11.3965,1574457.9051806,0
+SHO.US,D,20150618,000000,11.4343,11.6532,11.4263,11.5875,1936623.0030694,0
+SHO.US,D,20150619,000000,11.5358,11.5647,11.4124,11.505,2494272.4480866,0
+SHO.US,D,20150622,000000,11.5268,11.5418,11.3288,11.3368,1789499.4309169,0
+SHO.US,D,20150623,000000,11.2831,11.4124,11.2094,11.4124,2240704.5166987,0
+SHO.US,D,20150624,000000,11.4124,11.49,11.2612,11.2761,2585965.7558586,0
+SHO.US,D,20150625,000000,11.299,11.4124,11.108,11.108,2616668.8880489,0
+SHO.US,D,20150626,000000,11.1318,11.1448,11.0562,11.108,3728942.5914031,0
+SHO.US,D,20150629,000000,11.0721,11.2562,10.7985,10.8055,3764954.3734423,0
+SHO.US,D,20150630,000000,11.0502,11.1677,10.8503,11.0861,6700361.3523155,0
+SHO.US,D,20150701,000000,11.0861,11.3448,11.0721,11.3448,3110587.3986551,0
+SHO.US,D,20150702,000000,11.4194,11.5945,11.3517,11.4552,4160989.5016043,0
+SHO.US,D,20150706,000000,11.3657,11.5885,11.3517,11.5726,2105410.3290065,0
+SHO.US,D,20150707,000000,11.6234,11.7378,11.5378,11.685,2255020.3835002,0
+SHO.US,D,20150708,000000,11.6164,11.685,11.4771,11.5587,1918699.0232507,0
+SHO.US,D,20150709,000000,11.6373,11.6781,11.4423,11.492,1718988.4601787,0
+SHO.US,D,20150710,000000,11.5656,11.701,11.5,11.5945,1554886.655937,0
+SHO.US,D,20150713,000000,11.6373,11.7726,11.5378,11.5945,1772740.2987268,0
+SHO.US,D,20150714,000000,11.5885,11.7238,11.5378,11.6462,1618698.9990262,0
+SHO.US,D,20150715,000000,11.6234,11.7726,11.6035,11.685,1195985.9455356,0
+SHO.US,D,20150716,000000,11.7587,11.8442,11.7079,11.7935,1382394.7326235,0
+SHO.US,D,20150717,000000,11.7875,11.8094,11.6612,11.692,1139765.7154638,0
+SHO.US,D,20150720,000000,11.685,11.7457,11.6373,11.701,838914.41777812,0
+SHO.US,D,20150721,000000,11.5587,11.701,11.5149,11.5378,1777749.4450438,0
+SHO.US,D,20150722,000000,11.5069,11.5885,11.4552,11.492,2329082.1796673,0
+SHO.US,D,20150723,000000,11.492,11.5069,10.9289,11.1,3868672.0444839,0
+SHO.US,D,20150724,000000,11.0413,11.0562,10.8433,10.8791,4142846.4218864,0
+SHO.US,D,20150727,000000,10.8652,10.909,10.7906,10.8652,2473955.4551498,0
+SHO.US,D,20150728,000000,10.8871,10.902,10.703,10.7746,2253529.9011591,0
+SHO.US,D,20150729,000000,10.7527,10.8264,10.6493,10.6881,3415501.0898827,0
+SHO.US,D,20150730,000000,10.6731,10.7458,10.4891,10.5179,2000205.19076,0
+SHO.US,D,20150731,000000,10.5687,10.6274,10.3558,10.3916,3586096.49251,0
+SHO.US,D,20150803,000000,10.3965,10.5826,10.3916,10.5826,2635167.7538415,0
+SHO.US,D,20150804,000000,10.6045,10.6125,10.4732,10.5746,4465091.1161417,0
+SHO.US,D,20150805,000000,10.5965,10.6204,10.2503,10.3558,3458559.2452822,0
+SHO.US,D,20150806,000000,10.3558,10.3637,10.0881,10.3637,3944009.2432746,0
+SHO.US,D,20150807,000000,10.3398,10.6274,10.2891,10.5408,4158959.3098787,0
+SHO.US,D,20150810,000000,10.5687,10.6801,10.5567,10.6493,2454727.9314359,0
+SHO.US,D,20150811,000000,10.6045,10.8214,10.502,10.8124,2837359.7740275,0
+SHO.US,D,20150812,000000,10.7836,10.8791,10.5637,10.8124,2120166.4056971,0
+SHO.US,D,20150813,000000,10.7836,10.9179,10.695,10.7836,2385002.9062074,0
+SHO.US,D,20150814,000000,10.7607,10.7985,10.6881,10.7677,1523883.0151694,0
+SHO.US,D,20150817,000000,10.7398,10.9905,10.71,10.9905,4195924.8800107,0
+SHO.US,D,20150818,000000,10.9239,10.9667,10.8562,10.9289,1408389.2270741,0
+SHO.US,D,20150819,000000,10.8055,10.8343,10.703,10.7458,1284773.667031,0
+SHO.US,D,20150820,000000,10.7169,10.7746,10.5965,10.6045,2416413.5903655,0
+SHO.US,D,20150821,000000,10.4732,10.5746,10.3637,10.3916,2535967.761912,0
+SHO.US,D,20150824,000000,9.78463,10.4194,9.76473,10.0453,3408415.5197514,0
+SHO.US,D,20150825,000000,10.3179,10.3468,9.711,9.72792,3015945.287654,0
+SHO.US,D,20150826,000000,9.98562,10.1329,9.72792,10.0971,3531263.2251022,0
+SHO.US,D,20150827,000000,10.1627,10.4811,10.118,10.311,2908173.2634337,0
+SHO.US,D,20150828,000000,10.303,10.4194,10.2373,10.3916,2599200.1938003,0
+SHO.US,D,20150831,000000,10.3637,10.4274,10.2075,10.2165,2973297.1907812,0
+SHO.US,D,20150901,000000,10.0304,10.2005,10.0065,10.0742,2968151.3582887,0
+SHO.US,D,20150902,000000,10.1846,10.2284,10.0453,10.1776,1847071.4470635,0
+SHO.US,D,20150903,000000,10.2165,10.2602,10.0065,10.0592,2091869.3522151,0
+SHO.US,D,20150904,000000,9.94283,10.0374,9.82244,9.88811,1197444.2664237,0
+SHO.US,D,20150908,000000,9.98562,10.2284,9.95875,10.1707,1697460.3875244,0
+SHO.US,D,20150909,000000,10.2503,10.3239,10.2165,10.2742,3531129.5540628,0
+SHO.US,D,20150910,000000,10.2284,10.4274,10.1249,10.2005,2929864.1534443,0
+SHO.US,D,20150911,000000,10.1627,10.4592,10.1627,10.4503,2663919.0878482,0
+SHO.US,D,20150914,000000,10.4592,10.4592,10.3398,10.3697,1239414.962691,0
+SHO.US,D,20150915,000000,10.3697,10.3836,9.92791,10.1398,4435979.9758787,0
+SHO.US,D,20150916,000000,10.1249,10.4891,10.118,10.4811,4329829.0899026,0
+SHO.US,D,20150917,000000,10.4503,10.8055,10.3836,10.5886,3544102.6801983,0
+SHO.US,D,20150918,000000,10.4592,10.4891,9.90503,9.98562,4698380.2463183,0
+SHO.US,D,20150921,000000,10.0304,10.1846,9.97865,10.111,1864266.7689609,0
+SHO.US,D,20150922,000000,10.0065,10.0453,9.72792,9.73389,2943103.6166131,0
+SHO.US,D,20150923,000000,9.79359,9.95875,9.6911,9.94283,3672753.5177389,0
+SHO.US,D,20150924,000000,9.91099,9.95875,9.8304,9.87319,4820930.4582281,0
+SHO.US,D,20150925,000000,9.92791,10.0374,9.8513,9.87319,1909763.1645219,0
+SHO.US,D,20150928,000000,9.77866,9.80055,9.55479,9.69011,2292150.7810792,0
+SHO.US,D,20150929,000000,9.69807,9.74881,9.58365,9.60653,2625897.2149916,0
+SHO.US,D,20150930,000000,9.69807,9.8513,9.56972,9.80851,4688900.6580234,0
+SHO.US,D,20151001,000000,9.8304,9.95875,9.69807,9.95179,2744196.0848227,0
+SHO.US,D,20151002,000000,9.90503,10.0314,9.67518,10.0314,2636554.7165055,0
+SHO.US,D,20151005,000000,10.0602,10.4154,10.0602,10.3856,2275479.0878397,0
+SHO.US,D,20151006,000000,10.3786,10.5199,10.3478,10.4692,3908158.2685009,0
+SHO.US,D,20151007,000000,10.4921,10.8085,10.4921,10.8015,2801929.91328,0
+SHO.US,D,20151008,000000,10.7717,11.1358,10.7557,11.1119,3149805.2755479,0
+SHO.US,D,20151009,000000,11.1289,11.1289,10.9488,10.9647,2674322.3128736,0
+SHO.US,D,20151012,000000,11.0075,11.0622,10.9199,10.9199,2140986.9263837,0
+SHO.US,D,20151013,000000,10.8473,10.9328,10.6383,10.6682,2918876.9970363,0
+SHO.US,D,20151014,000000,10.6831,10.7557,10.5657,10.6602,3499310.8214688,0
+SHO.US,D,20151015,000000,10.698,10.9945,10.6383,10.9786,3295488.6176298,0
+SHO.US,D,20151016,000000,10.9945,11.105,10.9488,10.9945,3924885.2392379,0
+SHO.US,D,20151019,000000,10.9726,11.09,10.9647,11.0701,3097010.2402289,0
+SHO.US,D,20151020,000000,11.0234,11.1736,10.9647,11.09,1137736.5287836,0
+SHO.US,D,20151021,000000,11.1119,11.1119,10.698,10.7199,2331029.9576694,0
+SHO.US,D,20151022,000000,10.7627,11.1806,10.7557,11.0075,4362601.6105895,0
+SHO.US,D,20151023,000000,10.9259,10.9328,10.5776,10.6383,3906675.8265231,0
+SHO.US,D,20151026,000000,10.6314,10.6463,10.4692,10.505,2800712.8032901,0
+SHO.US,D,20151027,000000,10.4841,10.5508,10.2234,10.4383,3489864.3996724,0
+SHO.US,D,20151028,000000,10.4692,10.6463,10.2393,10.5508,6245663.7337385,0
+SHO.US,D,20151029,000000,10.513,10.906,10.513,10.7199,3392745.8567843,0
+SHO.US,D,20151030,000000,10.5199,10.9488,10.3717,10.7199,3195401.1706044,0
+SHO.US,D,20151102,000000,10.712,10.9726,10.6831,10.9647,2145521.6912677,0
+SHO.US,D,20151103,000000,10.9488,10.9567,10.7627,10.7717,2203019.3340541,0
+SHO.US,D,20151104,000000,10.7786,10.9139,10.7557,10.892,1820060.8517046,0
+SHO.US,D,20151105,000000,10.8831,10.9567,10.8304,10.9328,1891017.0575589,0
+SHO.US,D,20151106,000000,10.7418,10.8751,10.698,10.8383,2545502.6277043,0
+SHO.US,D,20151109,000000,10.7627,10.7866,10.5358,10.5776,1827917.2916644,0
+SHO.US,D,20151110,000000,10.5657,10.7866,10.5657,10.7717,1554740.9243527,0
+SHO.US,D,20151111,000000,10.7955,10.8473,10.6911,10.8383,1425514.1957929,0
+SHO.US,D,20151112,000000,10.7866,10.8473,10.7358,10.7358,1860128.9970133,0
+SHO.US,D,20151113,000000,10.7279,10.8174,10.4841,10.5358,2639792.9728123,0
+SHO.US,D,20151116,000000,10.5199,10.6383,10.4065,10.6314,1168685.8970991,0
+SHO.US,D,20151117,000000,10.6075,10.6831,10.4383,10.4453,1877258.9909592,0
+SHO.US,D,20151118,000000,10.496,10.513,10.2234,10.3786,2797341.8809893,0
+SHO.US,D,20151119,000000,10.3926,10.4533,10.2612,10.313,1428614.7608788,0
+SHO.US,D,20151120,000000,10.3926,10.4383,10.304,10.3995,1926093.1423225,0
+SHO.US,D,20151123,000000,10.4065,10.5428,10.4065,10.5199,1586709.4087127,0
+SHO.US,D,20151124,000000,10.4294,10.6314,10.3926,10.5916,1658869.6589665,0
+SHO.US,D,20151125,000000,10.5846,10.7955,10.5717,10.7358,2463625.5984391,0
+SHO.US,D,20151127,000000,10.7358,10.8304,10.7199,10.8304,1599388.0565434,0
+SHO.US,D,20151130,000000,10.8532,10.9866,10.8015,10.8831,4201680.7750663,0
+SHO.US,D,20151201,000000,10.9259,10.9866,10.8174,10.9647,3271410.7447736,0
+SHO.US,D,20151202,000000,10.9259,10.9726,10.6911,10.6911,2043195.0030718,0
+SHO.US,D,20151203,000000,10.6751,10.6911,10.304,10.3349,1978000.7225456,0
+SHO.US,D,20151204,000000,10.3567,10.505,10.2523,10.4533,3525341.4975541,0
+SHO.US,D,20151207,000000,10.4214,10.4383,10.1946,10.2523,2194382.9788571,0
+SHO.US,D,20151208,000000,10.2015,10.3349,10.1558,10.2393,2857669.7316465,0
+SHO.US,D,20151209,000000,10.1856,10.3478,9.98562,9.98562,4293537.9052399,0
+SHO.US,D,20151210,000000,9.99159,10.1408,9.97965,10.0523,2266013.5701806,0
+SHO.US,D,20151211,000000,9.91099,10.0811,9.8513,9.95179,4583957.8366286,0
+SHO.US,D,20151214,000000,9.92791,9.97965,9.77866,9.94283,4361241.7841515,0
+SHO.US,D,20151215,000000,9.97965,10.0314,9.87319,10.0005,4462558.4017118,0
+SHO.US,D,20151216,000000,10.0453,10.2015,9.88214,10.1856,5465596.7347306,0
+SHO.US,D,20151217,000000,10.1856,10.2174,10.0314,10.0523,3579432.0364049,0
+SHO.US,D,20151218,000000,10.0005,10.0314,9.75677,9.80055,3816705.1665816,0
+SHO.US,D,20151221,000000,10.1189,10.2393,10.0314,10.1259,14021244.77528,0
+SHO.US,D,20151222,000000,10.1717,10.2762,10.0742,10.1558,4635908.6338043,0
+SHO.US,D,20151223,000000,10.2174,10.297,10.1558,10.2393,4619971.6287586,0
+SHO.US,D,20151224,000000,10.2762,10.3259,10.1856,10.3199,2071770.4541319,0
+SHO.US,D,20151228,000000,10.2762,10.304,10.0811,10.2304,5804454.8295916,0
+SHO.US,D,20151229,000000,10.2403,10.4005,10.2304,10.3209,4266994.6559961,0
+SHO.US,D,20151230,000000,10.4344,10.5339,10.3279,10.3448,3628508.4037117,0
+SHO.US,D,20151231,000000,10.3448,10.3448,10.1558,10.1906,4231308.5086694,0
+SHO.US,D,20160104,000000,10.0752,10.1,9.78961,9.87916,3837562.8739484,0
+SHO.US,D,20160105,000000,9.88712,10.2304,9.88712,10.1647,5423067.233216,0
+SHO.US,D,20160106,000000,9.98562,10.0831,9.77468,9.83737,4473506.3613487,0
+SHO.US,D,20160107,000000,9.74085,9.8105,9.53788,9.5538,3435181.8890759,0
+SHO.US,D,20160108,000000,9.75777,9.8314,9.48415,9.48813,3012261.7962311,0
+SHO.US,D,20160111,000000,9.56872,9.70006,9.44624,9.53788,2788953.7720083,0
+SHO.US,D,20160112,000000,9.60952,9.60952,9.21919,9.3741,4504415.5278479,0
+SHO.US,D,20160113,000000,9.3741,9.3741,8.72179,8.73811,3509790.4299453,0
+SHO.US,D,20160114,000000,8.78597,8.92656,8.50041,8.76876,5706901.1020416,0
+SHO.US,D,20160115,000000,8.51623,8.55703,8.13277,8.42022,3531455.1887752,0
+SHO.US,D,20160119,000000,8.55703,8.65772,8.21565,8.2649,4136740.7710286,0
+SHO.US,D,20160120,000000,8.12501,8.65772,7.77089,8.53325,7468950.7327561,0
+SHO.US,D,20160121,000000,8.57305,9.06825,8.50937,8.79323,4419127.3744656,0
+SHO.US,D,20160122,000000,8.95064,9.2354,8.94397,9.17849,6287394.2241531,0
+SHO.US,D,20160125,000000,9.14705,9.33231,8.98198,8.9981,3870320.3189542,0
+SHO.US,D,20160126,000000,9.09571,9.56076,9.06825,9.46325,4227581.8002939,0
+SHO.US,D,20160127,000000,9.39878,9.54584,9.22685,9.33231,4055188.3714304,0
+SHO.US,D,20160128,000000,9.43042,9.66822,9.27908,9.34177,3949639.5076542,0
+SHO.US,D,20160129,000000,9.43042,9.71598,9.35699,9.69309,4024339.5076558,0
+SHO.US,D,20160201,000000,9.5926,9.67717,9.33231,9.39122,3503851.6166253,0
+SHO.US,D,20160202,000000,9.28386,9.33231,8.95064,9.12814,3436808.0525471,0
+SHO.US,D,20160203,000000,9.22685,9.24396,8.86706,9.20217,3653626.498566,0
+SHO.US,D,20160204,000000,9.18695,9.52992,9.16227,9.4136,2683092.3391099,0
+SHO.US,D,20160205,000000,9.35699,9.62743,9.26774,9.50604,4140151.8951457,0
+SHO.US,D,20160208,000000,9.38266,9.43937,9.14984,9.34177,3637609.0898875,0
+SHO.US,D,20160209,000000,9.21172,9.47221,9.1955,9.39878,3951733.0172405,0
+SHO.US,D,20160210,000000,9.43042,9.78165,9.41062,9.52992,3764037.7720295,0
+SHO.US,D,20160211,000000,9.39122,9.56872,9.27431,9.42156,3604747.1201593,0
+SHO.US,D,20160212,000000,9.53788,9.79856,9.47221,9.74085,3003552.0727193,0
+SHO.US,D,20160216,000000,9.66026,9.8702,9.5926,9.78961,4457970.369421,0
+SHO.US,D,20160217,000000,9.84433,10.3926,9.84433,10.0513,4275690.3088722,0
+SHO.US,D,20160218,000000,10.0592,10.2234,9.96273,10.0015,3808162.2806077,0
+SHO.US,D,20160219,000000,9.95577,10.0274,9.78165,9.97865,2885507.4793767,0
+SHO.US,D,20160222,000000,10.1,10.2692,10.0831,10.1558,1989603.9717891,0
+SHO.US,D,20160223,000000,10.0354,10.8582,9.93089,10.115,5243915.8790244,0
+SHO.US,D,20160224,000000,10.0274,10.2722,9.78165,10.2403,3401998.3048168,0
+SHO.US,D,20160225,000000,10.2781,10.5657,10.2234,10.509,2715576.4117645,0
+SHO.US,D,20160226,000000,10.5408,10.711,10.3846,10.4085,2387885.3764395,0
+SHO.US,D,20160229,000000,10.4244,10.6473,10.3528,10.5239,3889741.8164319,0
+SHO.US,D,20160301,000000,10.6791,10.9398,10.5657,10.9299,3621339.4148115,0
+SHO.US,D,20160302,000000,10.8831,11.0552,10.8194,11.0552,3617992.6136005,0
+SHO.US,D,20160303,000000,11.0552,11.1368,10.9557,11.0861,3773427.911283,0
+SHO.US,D,20160304,000000,11.1368,11.307,11.0333,11.1368,3177020.9001701,0
+SHO.US,D,20160307,000000,11.0124,11.2025,10.9647,11.1776,3728667.2089612,0
+SHO.US,D,20160308,000000,11.1527,11.1885,10.8831,10.9299,2918965.4410323,0
+SHO.US,D,20160309,000000,10.9806,11.0303,10.8433,10.893,2608999.3865351,0
+SHO.US,D,20160310,000000,10.9557,11.0164,10.5597,10.7508,2650051.4712989,0
+SHO.US,D,20160311,000000,10.9736,11.1527,10.8015,11.0861,2827258.0626247,0
+SHO.US,D,20160314,000000,11.0861,11.2264,10.904,11.0552,3180256.1413407,0
+SHO.US,D,20160315,000000,10.9896,10.9896,10.7637,10.8333,2011055.6609924,0
+SHO.US,D,20160316,000000,10.7766,11.0552,10.7766,11.0045,2703183.1968298,0
+SHO.US,D,20160317,000000,11.0303,11.1199,10.7985,11.0801,2151551.9637199,0
+SHO.US,D,20160318,000000,11.0801,11.3477,11.0801,11.2174,3663769.4168306,0
+SHO.US,D,20160321,000000,11.1776,11.299,10.9,10.9557,3362471.8789835,0
+SHO.US,D,20160322,000000,10.908,10.908,10.7279,10.8682,1740130.5953961,0
+SHO.US,D,20160323,000000,10.8582,10.893,10.6045,10.6383,2873315.2735238,0
+SHO.US,D,20160324,000000,10.6045,10.6125,10.3926,10.5806,1708666.6438314,0
+SHO.US,D,20160328,000000,10.6304,10.8194,10.4602,10.8194,2192529.6751235,0
+SHO.US,D,20160329,000000,10.8015,11.2283,10.6741,11.1866,3593585.0858502,0
+SHO.US,D,20160330,000000,11.2283,11.3706,11.1627,11.1627,2100643.3986331,0
+SHO.US,D,20160331,000000,11.1716,11.497,11.096,11.4652,2400989.1584781,0
+SHO.US,D,20160401,000000,11.3587,11.3965,10.9408,10.9488,2796727.7982446,0
+SHO.US,D,20160404,000000,10.9169,10.9388,10.704,10.7945,1778061.0091205,0
+SHO.US,D,20160405,000000,10.695,10.8015,10.5229,10.7687,2787655.2533403,0
+SHO.US,D,20160406,000000,10.7687,10.7955,10.5717,10.7508,1863402.4299094,0
+SHO.US,D,20160407,000000,10.6871,10.7249,10.5408,10.6294,2164464.7871309,0
+SHO.US,D,20160408,000000,10.7199,10.9408,10.6532,10.8194,1709254.5953955,0
+SHO.US,D,20160411,000000,10.893,11.0134,10.8582,10.8582,1818159.3057914,0
+SHO.US,D,20160412,000000,10.893,11.1169,10.8751,10.9905,1396986.9869124,0
+SHO.US,D,20160413,000000,11.0303,11.2045,11.0303,11.2045,1803135.8870221,0
+SHO.US,D,20160414,000000,11.1955,11.4343,11.1627,11.3,1723691.067646,0
+SHO.US,D,20160415,000000,11.2542,11.4174,11.2542,11.3428,1234852.0565355,0
+SHO.US,D,20160418,000000,11.3,11.3089,11.0562,11.1298,2720764.4561642,0
+SHO.US,D,20160419,000000,11.1547,11.1716,10.9169,11.0134,3830964.7508403,0
+SHO.US,D,20160420,000000,10.9985,11.0562,10.8582,10.8751,2149872.532842,0
+SHO.US,D,20160421,000000,10.9,10.9239,10.5866,10.6612,1959086.7729993,0
+SHO.US,D,20160422,000000,10.704,10.7945,10.4672,10.6214,3597209.279594,0
+SHO.US,D,20160425,000000,10.5657,10.6712,10.4831,10.6712,2514329.1342627,0
+SHO.US,D,20160426,000000,10.7199,10.893,10.695,10.8682,1306027.3622888,0
+SHO.US,D,20160427,000000,10.8333,10.908,10.7279,10.8831,1805481.663006,0
+SHO.US,D,20160428,000000,10.8333,10.893,10.6294,10.7199,5232075.4390645,0
+SHO.US,D,20160429,000000,10.711,10.7597,10.3508,10.4921,3042669.4450713,0
+SHO.US,D,20160502,000000,10.5329,10.6463,10.4483,10.5866,1774486.0626017,0
+SHO.US,D,20160503,000000,10.2453,10.4483,9.91,10.3687,4331839.18072,0
+SHO.US,D,20160504,000000,10.3189,10.4582,10.2861,10.3985,3948849.5419629,0
+SHO.US,D,20160505,000000,10.3985,10.5448,10.3428,10.3836,3549565.1019946,0
+SHO.US,D,20160506,000000,10.3836,10.4831,10.2771,10.4413,2297040.3269925,0
+SHO.US,D,20160509,000000,10.4582,10.6125,10.4582,10.5587,2211098.8940946,0
+SHO.US,D,20160510,000000,10.6294,10.8194,10.498,10.8194,2347549.8890522,0
+SHO.US,D,20160511,000000,10.7597,10.7766,10.5657,10.5955,3174506.2765576,0
+SHO.US,D,20160512,000000,10.6125,10.6532,10.3189,10.3985,1958361.1302142,0
+SHO.US,D,20160513,000000,10.3687,10.3836,10.1786,10.2941,1675197.6266763,0
+SHO.US,D,20160516,000000,10.2771,10.4582,10.2483,10.3757,2283271.2048933,0
+SHO.US,D,20160517,000000,10.3359,10.3836,10.112,10.1627,3637864.3714213,0
+SHO.US,D,20160518,000000,10.0642,10.1717,9.82642,9.96074,2812038.6600007,0
+SHO.US,D,20160519,000000,9.87518,9.87518,9.45927,9.57867,2955900.859802,0
+SHO.US,D,20160520,000000,9.6135,9.65628,9.52494,9.6135,2317970.3976287,0
+SHO.US,D,20160523,000000,9.63041,9.76175,9.5727,9.58763,2442634.220033,0
+SHO.US,D,20160524,000000,9.69707,9.76175,9.55579,9.68812,2570793.5903688,0
+SHO.US,D,20160525,000000,9.68215,9.87518,9.63041,9.83438,2337511.4955101,0
+SHO.US,D,20160526,000000,9.83438,9.83438,9.72095,9.73588,1093454.2280763,0
+SHO.US,D,20160527,000000,9.72095,9.8911,9.72095,9.86622,1445586.9626955,0
+SHO.US,D,20160531,000000,9.85926,9.91696,9.67319,9.85926,1953984.1574593,0
+SHO.US,D,20160601,000000,9.82642,9.91,9.76672,9.88413,3611034.6842361,0
+SHO.US,D,20160602,000000,9.8503,10.0811,9.8503,9.9886,3638579.9637523,0
+SHO.US,D,20160603,000000,10.0324,10.1289,9.72095,9.80254,4907873.9213986,0
+SHO.US,D,20160606,000000,9.81946,9.8503,9.68215,9.7707,2786159.7457721,0
+SHO.US,D,20160607,000000,9.75379,9.80254,9.67717,9.7707,3315172.4319592,0
+SHO.US,D,20160608,000000,9.84234,9.94283,9.75379,9.93487,3406701.9173295,0
+SHO.US,D,20160609,000000,9.8911,9.91696,9.68215,9.69707,2038022.0343532,0
+SHO.US,D,20160610,000000,9.57867,9.66424,9.44236,9.55579,3119025.7599065,0
+SHO.US,D,20160613,000000,9.56474,9.70404,9.50106,9.50803,1940725.5984278,0
+SHO.US,D,20160614,000000,9.46723,9.54982,9.42554,9.52494,2319991.5439456,0
+SHO.US,D,20160615,000000,9.52494,9.77767,9.51798,9.64733,2821642.8739263,0
+SHO.US,D,20160616,000000,9.6135,9.6135,9.31998,9.58763,2870743.3623229,0
+SHO.US,D,20160617,000000,9.58763,9.8911,9.56474,9.82642,4202936.0767818,0
+SHO.US,D,20160620,000000,9.93487,10.105,9.90602,9.92691,3302391.2694968,0
+SHO.US,D,20160621,000000,9.97567,10.0732,9.86622,10.0234,2548351.931438,0
+SHO.US,D,20160622,000000,10.0324,10.0642,9.91298,10.0065,2000711.733646,0
+SHO.US,D,20160623,000000,10.0811,10.2234,10.0811,10.1876,2139918.5631142,0
+SHO.US,D,20160624,000000,9.91,9.96273,9.65628,9.72095,5178947.7337153,0
+SHO.US,D,20160627,000000,9.62146,9.62146,9.22207,9.31043,3689698.5833296,0
+SHO.US,D,20160628,000000,9.45927,9.7309,9.39689,9.50902,2641636.2260919,0
+SHO.US,D,20160629,000000,9.64932,9.86125,9.57967,9.83637,2031689.243233,0
+SHO.US,D,20160630,000000,9.85329,9.9299,9.69807,9.9299,1761902.8940848,0
+SHO.US,D,20160701,000000,9.97865,10.1916,9.97865,10.1498,2024020.7467646,0
+SHO.US,D,20160705,000000,10.0592,10.1577,9.93686,9.98562,2463070.8133735,0
+SHO.US,D,20160706,000000,9.89408,9.98562,9.77568,9.95577,2166794.4823883,0
+SHO.US,D,20160707,000000,9.97069,10.0513,9.78762,9.89408,3330263.1887708,0
+SHO.US,D,20160708,000000,10.0354,10.2672,10.0354,10.2085,3468371.5036074,0
+SHO.US,D,20160711,000000,10.2572,10.4035,10.2234,10.3806,2685782.845669,0
+SHO.US,D,20160712,000000,10.4702,10.6055,10.3995,10.5637,2225955.475326,0
+SHO.US,D,20160713,000000,10.5557,10.5557,10.1249,10.2732,4914630.8416812,0
+SHO.US,D,20160714,000000,10.2672,10.3219,10.2085,10.2572,3001867.6166143,0
+SHO.US,D,20160715,000000,10.3806,10.7498,10.2572,10.693,3879857.1948373,0
+SHO.US,D,20160718,000000,10.7179,10.9806,10.6682,10.9299,3692356.9284356,0
+SHO.US,D,20160719,000000,10.899,11.0632,10.8254,11.0383,3611534.1918042,0
+SHO.US,D,20160720,000000,11.0383,11.1547,10.8174,10.9229,5572862.2160649,0
+SHO.US,D,20160721,000000,10.8413,11.2094,10.8085,11.0303,2947168.0202458,0
+SHO.US,D,20160722,000000,11.0552,11.301,11.0124,11.2094,2091898.498532,0
+SHO.US,D,20160725,000000,11.2194,11.3756,11.1955,11.2045,1863105.9415139,0
+SHO.US,D,20160726,000000,11.2045,11.2453,10.8314,10.8314,4777723.5561081,0
+SHO.US,D,20160727,000000,10.8314,10.9736,10.7358,10.7836,3355722.999064,0
+SHO.US,D,20160728,000000,10.7746,10.8811,10.7179,10.8005,3067440.7992596,0
+SHO.US,D,20160729,000000,10.7746,10.9647,10.7498,10.9398,3738139.7619382,0
+SHO.US,D,20160801,000000,10.907,11.0473,10.8662,11.0124,2205525.9173033,0
+SHO.US,D,20160802,000000,10.9736,11.104,10.705,10.7836,2873082.1029889,0
+SHO.US,D,20160803,000000,10.7746,10.9896,10.7428,10.9229,3704110.9344904,0
+SHO.US,D,20160804,000000,10.9398,10.9896,10.701,10.7925,2032131.4632128,0
+SHO.US,D,20160805,000000,10.8174,11.1298,10.8174,11.1209,1561050.5994286,0
+SHO.US,D,20160808,000000,11.1119,11.3756,11.0632,11.301,3891928.7952412,0
+SHO.US,D,20160809,000000,11.3179,11.4741,11.1866,11.3597,3537074.3976553,0
+SHO.US,D,20160810,000000,11.1378,11.4502,11.1378,11.2761,2363732.1251776,0
+SHO.US,D,20160811,000000,11.3676,11.3676,11.1209,11.1547,1470975.4147646,0
+SHO.US,D,20160812,000000,11.0801,11.2592,11.0632,11.1796,1304006.2159719,0
+SHO.US,D,20160815,000000,11.1796,11.4134,11.1796,11.3348,1704800.2341441,0
+SHO.US,D,20160816,000000,11.3249,11.3597,11.2542,11.301,1385869.1746013,0
+SHO.US,D,20160817,000000,11.3099,11.3099,10.9557,11.0871,1771292.0282929,0
+SHO.US,D,20160818,000000,11.1209,11.1627,11.0075,11.1378,1738802.9304112,0
+SHO.US,D,20160819,000000,11.1298,11.2194,11.0801,11.2094,2776647.9960242,0
+SHO.US,D,20160822,000000,11.2094,11.3438,11.0632,11.3099,2074714.232134,0
+SHO.US,D,20160823,000000,11.3497,11.4671,11.2453,11.2592,1714882.8496842,0
+SHO.US,D,20160824,000000,11.2681,11.3139,11.1458,11.1547,1423722.1998292,0
+SHO.US,D,20160825,000000,11.1298,11.2353,11.1169,11.2194,1194195.9596627,0
+SHO.US,D,20160826,000000,11.2681,11.3348,11.1627,11.2592,2093973.9173009,0
+SHO.US,D,20160829,000000,11.3099,11.4741,11.288,11.293,1912265.7275896,0
+SHO.US,D,20160830,000000,11.3438,11.4114,11.1378,11.3856,1515866.7729896,0
+SHO.US,D,20160831,000000,11.3856,11.5149,11.2761,11.4263,4392351.9597324,0
+SHO.US,D,20160901,000000,11.4353,11.4353,10.9736,11.1547,4402593.3724471,0
+SHO.US,D,20160902,000000,11.2453,11.4184,11.1209,11.1547,2378238.9506068,0
+SHO.US,D,20160906,000000,11.1547,11.2094,10.9478,10.9557,1667054.748775,0
+SHO.US,D,20160907,000000,10.9229,10.9478,10.7587,10.8562,2867302.0868435,0
+SHO.US,D,20160908,000000,10.8503,10.8503,10.6891,10.7428,4100475.7175465,0
+SHO.US,D,20160909,000000,10.6015,10.6184,10.1408,10.1408,3435803.0071384,0
+SHO.US,D,20160912,000000,10.1249,10.3309,10.0513,10.2085,3334589.9092553,0
+SHO.US,D,20160913,000000,10.108,10.2174,10.0055,10.1249,2890274.4097502,0
+SHO.US,D,20160914,000000,10.1498,10.2702,10.0185,10.1826,2111342.1070087,0
+SHO.US,D,20160915,000000,10.1757,10.3219,10.0841,10.2911,1841369.8244599,0
+SHO.US,D,20160916,000000,10.2483,10.3398,10.1577,10.306,4652858.7246221,0
+SHO.US,D,20160919,000000,10.315,10.4035,10.1826,10.2572,2357376.218013,0
+SHO.US,D,20160920,000000,10.3468,10.3468,10.1826,10.2234,1366360.2381731,0
+SHO.US,D,20160921,000000,10.2572,10.4453,10.1577,10.4284,1874251.8950963,0
+SHO.US,D,20160922,000000,10.513,10.6314,10.513,10.6184,2243303.5641256,0
+SHO.US,D,20160923,000000,10.6095,10.7667,10.5209,10.7269,2222950.389554,0
+SHO.US,D,20160926,000000,10.4801,10.5299,10.3309,10.3657,4056951.2210773,0
+SHO.US,D,20160927,000000,10.3398,10.3926,10.2672,10.2811,6553210.6439369,0
+SHO.US,D,20160928,000000,10.306,10.514,10.2732,10.505,2498429.315897,0
+SHO.US,D,20160929,000000,10.505,10.6035,10.3956,10.4552,2130289.2230535,0
+SHO.US,D,20160930,000000,10.514,10.6115,10.3657,10.5647,2989513.5984506,0
+SHO.US,D,20161003,000000,10.5309,10.5856,10.4294,10.5388,3066681.989976,0
+SHO.US,D,20161004,000000,10.5856,10.699,10.3727,10.495,3652241.5459928,0
+SHO.US,D,20161005,000000,10.495,10.5856,10.315,10.4552,3527816.9243957,0
+SHO.US,D,20161006,000000,10.4294,10.711,10.3567,10.694,2832275.2493049,0
+SHO.US,D,20161007,000000,10.7279,10.8513,10.4891,10.5219,3544322.7851428,0
+SHO.US,D,20161010,000000,10.6204,10.7508,10.5478,10.711,1980225.8930805,0
+SHO.US,D,20161011,000000,10.6781,10.694,10.4463,10.5567,1643162.8093194,0
+SHO.US,D,20161012,000000,10.5945,10.6523,10.514,10.5309,3016345.2957267,0
+SHO.US,D,20161013,000000,10.4712,10.6284,10.4294,10.5856,2001101.6912646,0
+SHO.US,D,20161014,000000,10.6523,10.6861,10.5259,10.5567,1856515.858769,0
+SHO.US,D,20161017,000000,10.5219,10.7159,10.2911,10.6284,1348116.6539143,0
+SHO.US,D,20161018,000000,10.703,10.894,10.6781,10.8105,1612711.9435266,0
+SHO.US,D,20161019,000000,10.8692,10.9995,10.8513,10.9667,1877298.1877301,0
+SHO.US,D,20161020,000000,10.9667,11.0075,10.694,10.8751,1628728.3471596,0
+SHO.US,D,20161021,000000,10.7508,10.8751,10.6861,10.8264,1465523.0434224,0
+SHO.US,D,20161024,000000,10.902,11.0672,10.7687,10.7945,3187430.155468,0
+SHO.US,D,20161025,000000,10.7597,10.8264,10.6612,10.6702,2171241.8083218,0
+SHO.US,D,20161026,000000,10.5945,10.6284,10.3567,10.3896,3011321.0737286,0
+SHO.US,D,20161027,000000,10.4393,10.4393,10.1657,10.2085,2911934.143353,0
+SHO.US,D,20161028,000000,10.2324,10.3259,10.1657,10.2413,2737394.942542,0
+SHO.US,D,20161031,000000,10.2811,10.4204,10.2572,10.3727,2060370.224061,0
+SHO.US,D,20161101,000000,10.3567,10.3806,10.0961,10.1498,2243515.6287068,0
+SHO.US,D,20161102,000000,10.2672,10.3657,10.0583,10.1757,2063654.7124567,0
+SHO.US,D,20161103,000000,10.0264,10.2572,10.0264,10.0752,3612156.3149122,0
+SHO.US,D,20161104,000000,10.0752,10.306,10.0344,10.2234,2833145.6186288,0
+SHO.US,D,20161107,000000,10.3956,10.5846,10.3727,10.514,1736391.8264758,0
+SHO.US,D,20161108,000000,10.4811,10.7687,10.4294,10.7368,1541173.8163807,0
+SHO.US,D,20161109,000000,10.5478,11.0751,10.4552,10.9667,3613123.1685954,0
+SHO.US,D,20161110,000000,11.091,11.2234,10.894,11.1249,3872657.0495294,0
+SHO.US,D,20161111,000000,11.1418,11.3716,11.1249,11.2632,2953555.0838181,0
+SHO.US,D,20161114,000000,11.3298,11.7537,11.305,11.5448,4521904.3230047,0
+SHO.US,D,20161115,000000,11.5278,11.5676,11.3637,11.5129,2402372.1009605,0
+SHO.US,D,20161116,000000,11.487,11.7597,11.4632,11.7358,4047183.1847501,0
+SHO.US,D,20161117,000000,11.7447,11.8671,11.3885,11.3975,3310143.1847341,0
+SHO.US,D,20161118,000000,11.4144,11.4552,11.1617,11.1985,2722718.2644387,0
+SHO.US,D,20161121,000000,11.297,11.3975,11.1657,11.2234,3366320.1978534,0
+SHO.US,D,20161122,000000,11.2711,11.495,11.2403,11.495,4351443.5964621,0
+SHO.US,D,20161123,000000,11.4064,11.6433,11.2681,11.6433,2224669.0172029,0
+SHO.US,D,20161125,000000,11.6532,11.8005,11.6124,11.7686,962094.79315921,0
+SHO.US,D,20161128,000000,11.7447,11.8253,11.6831,11.8005,2503588.2139799,0
+SHO.US,D,20161129,000000,11.8253,11.9686,11.7597,11.9686,3238793.0010796,0
+SHO.US,D,20161130,000000,11.9338,12.0721,11.8253,12.0094,4593449.4854684,0
+SHO.US,D,20161201,000000,12.0164,12.3776,12.0005,12.3626,4933520.6701378,0
+SHO.US,D,20161202,000000,12.3955,12.4372,12.2323,12.2582,5173986.8295779,0
+SHO.US,D,20161205,000000,12.3776,12.5129,12.3776,12.496,5422193.8487559,0
+SHO.US,D,20161206,000000,12.5129,12.6522,12.4452,12.6362,2925053.0010728,0
+SHO.US,D,20161207,000000,12.676,13.0163,12.676,12.9745,2226467.043439,0
+SHO.US,D,20161208,000000,12.9576,13.0163,12.7885,12.9576,3339662.373433,0
+SHO.US,D,20161209,000000,13.0163,13.08,12.882,13.0074,2692250.312874,0
+SHO.US,D,20161212,000000,12.9905,13.0313,12.7606,12.9407,2475164.5247764,0
+SHO.US,D,20161213,000000,13.0402,13.0711,12.7775,12.875,2329299.2694756,0
+SHO.US,D,20161214,000000,12.7686,13.08,12.7427,12.8333,3017758.3895713,0
+SHO.US,D,20161215,000000,12.8163,13.075,12.7347,12.7935,2821785.5903743,0
+SHO.US,D,20161216,000000,12.9327,13.0263,12.8581,12.9079,3901354.111084,0
+SHO.US,D,20161219,000000,12.9905,13.1606,12.9327,13.1407,3345060.4723231,0
+SHO.US,D,20161220,000000,13.1805,13.2561,12.9248,13.0711,2542254.3209434,0
+SHO.US,D,20161221,000000,13.0402,13.1715,12.8999,12.9148,2912260.7831109,0
+SHO.US,D,20161222,000000,12.9327,12.9327,12.6671,12.8253,2676295.2170109,0
+SHO.US,D,20161223,000000,12.8422,12.9954,12.7775,12.9905,1755045.4692612,0
+SHO.US,D,20161227,000000,12.9815,13.0402,12.89,12.9148,2289316.5530267,0
+SHO.US,D,20161228,000000,12.9248,13.1208,12.8213,12.9596,2767241.7760441,0
+SHO.US,D,20161229,000000,12.9755,13.077,12.8731,13.0014,1560520.9404982,0
+SHO.US,D,20161230,000000,13.0114,13.1208,12.9148,13.0362,2426652.9929893,0
+SHO.US,D,20170103,000000,13.1656,13.2591,12.9755,13.1974,1927531.3623023,0
+SHO.US,D,20170104,000000,13.1208,13.4123,13.0531,13.3775,3756820.5409497,0
+SHO.US,D,20170105,000000,13.4034,13.4034,12.8064,12.8313,5729156.8275718,0
+SHO.US,D,20170106,000000,12.8561,12.8989,12.6253,12.6343,4534000.0444984,0
+SHO.US,D,20170109,000000,12.676,12.8611,12.5358,12.7885,5365643.96379,0
+SHO.US,D,20170110,000000,12.8213,13.0263,12.7357,12.7716,2619963.4268987,0
+SHO.US,D,20170111,000000,12.8392,12.8561,12.6173,12.6343,4073336.4763753,0
+SHO.US,D,20170112,000000,12.6671,12.692,12.4014,12.5984,4204193.3885881,0
+SHO.US,D,20170113,000000,12.6512,12.8392,12.5984,12.6074,3582238.123186,0
+SHO.US,D,20170117,000000,12.5656,12.7805,12.5069,12.5984,2928874.1837167,0
+SHO.US,D,20170118,000000,12.6173,12.8313,12.5318,12.7716,2266951.2775469,0
+SHO.US,D,20170119,000000,12.7716,12.8313,12.5497,12.6512,1733134.4743062,0
+SHO.US,D,20170120,000000,12.6422,12.8313,12.5497,12.5825,3162275.8789791,0
+SHO.US,D,20170123,000000,12.5984,12.692,12.5407,12.6343,3666864.9566894,0
+SHO.US,D,20170124,000000,12.7019,12.8392,12.6422,12.7288,4851361.2231128,0
+SHO.US,D,20170125,000000,12.7805,12.9885,12.7288,12.8472,2886433.1261981,0
+SHO.US,D,20170126,000000,12.8989,13.0621,12.8989,13.0452,3104711.9031958,0
+SHO.US,D,20170127,000000,13.0949,13.1128,12.8313,12.9676,2260244.6095346,0
+SHO.US,D,20170130,000000,12.9079,12.9079,12.4014,12.5497,2379302.2886492,0
+SHO.US,D,20170131,000000,12.5497,12.6034,12.3517,12.5825,2438196.9445536,0
+SHO.US,D,20170201,000000,12.6253,12.8352,12.5159,12.5736,2976909.3239801,0
+SHO.US,D,20170202,000000,12.5497,12.7357,12.5159,12.692,2797771.0353788,0
+SHO.US,D,20170203,000000,12.7716,12.9596,12.676,12.9248,2213673.8204317,0
+SHO.US,D,20170206,000000,12.9248,12.9626,12.7765,12.8651,2042940.7265834,0
+SHO.US,D,20170207,000000,12.8651,13.0531,12.5984,12.6512,3369884.0888726,0
+SHO.US,D,20170208,000000,12.6074,12.7457,12.477,12.7357,2798388.1332598,0
+SHO.US,D,20170209,000000,12.7626,13.0114,12.676,12.9596,2375211.7538358,0
+SHO.US,D,20170210,000000,12.9676,13.087,12.9248,13.0362,2257173.1907656,0
+SHO.US,D,20170213,000000,13.1397,13.1805,13.0452,13.1467,1808373.1786469,0
+SHO.US,D,20170214,000000,13.0949,13.2243,12.9885,13.1904,1489477.2956934,0
+SHO.US,D,20170215,000000,13.1128,13.3686,12.9676,13.3009,3751160.1252079,0
+SHO.US,D,20170216,000000,13.3009,13.3954,13.1397,13.1725,2377402.7528268,0
+SHO.US,D,20170217,000000,13.1974,13.2332,12.8561,12.9337,2877604.8073281,0
+SHO.US,D,20170221,000000,12.9417,13.1128,12.881,12.9934,3607229.5823188,0
+SHO.US,D,20170222,000000,13.2422,13.6432,12.6512,12.8213,5592773.1706567,0
+SHO.US,D,20170223,000000,12.8731,12.881,12.5238,12.6173,3110594.4339729,0
+SHO.US,D,20170224,000000,12.5915,12.6173,12.4014,12.5736,3798583.1928174,0
+SHO.US,D,20170227,000000,12.5566,12.8651,12.5318,12.7626,2549366.0222553,0
+SHO.US,D,20170228,000000,12.7357,12.7357,12.4372,12.6074,5098102.8860848,0
+SHO.US,D,20170301,000000,12.6422,12.8939,12.6343,12.7019,3692457.4329765,0
+SHO.US,D,20170302,000000,12.6422,12.7288,12.5407,12.6074,2710185.3481922,0
+SHO.US,D,20170303,000000,12.3686,12.5527,12.3258,12.5159,2960648.6943127,0
+SHO.US,D,20170306,000000,12.4283,12.5407,12.3855,12.4979,1647849.3360601,0
+SHO.US,D,20170307,000000,12.4542,12.4979,12.3596,12.4542,1742101.4894426,0
+SHO.US,D,20170308,000000,12.3258,12.5159,12.2771,12.3596,1478068.0202138,0
+SHO.US,D,20170309,000000,12.3258,12.4542,12.1417,12.1716,1579906.2563412,0
+SHO.US,D,20170310,000000,12.2671,12.3427,12.095,12.2422,2178656.0283018,0
+SHO.US,D,20170313,000000,12.2771,12.4283,12.2771,12.3328,1515079.8224346,0
+SHO.US,D,20170314,000000,12.3029,12.4054,12.1985,12.3427,1233608.8153649,0
+SHO.US,D,20170315,000000,12.4014,12.692,12.3736,12.6253,1933292.282585,0
+SHO.US,D,20170316,000000,12.6422,12.9079,12.5984,12.8651,3647902.7649634,0
+SHO.US,D,20170317,000000,12.8731,12.9079,12.685,12.7716,3994332.8719336,0
+SHO.US,D,20170320,000000,12.7716,12.7984,12.6253,12.692,1085430.9505786,0
+SHO.US,D,20170321,000000,12.7716,12.8124,12.3855,12.4193,1768594.4864159,0
+SHO.US,D,20170322,000000,12.4104,12.5566,12.2164,12.5566,1843900.528799,0
+SHO.US,D,20170323,000000,12.5238,12.7099,12.4979,12.5656,1826185.5984253,0
+SHO.US,D,20170324,000000,12.5736,12.7188,12.5417,12.5984,1400784.0484664,0
+SHO.US,D,20170327,000000,12.49,12.5736,12.3945,12.5736,1615052.6942834,0
+SHO.US,D,20170328,000000,12.5566,12.6601,12.4193,12.6422,1856770.1352574,0
+SHO.US,D,20170329,000000,12.5984,12.8134,12.5407,12.8074,1698987.0515002,0
+SHO.US,D,20170330,000000,12.8134,12.9765,12.7815,12.9765,1803193.1746104,0
+SHO.US,D,20170331,000000,12.9765,13.1735,12.9337,13.1487,3217861.9253981,0
+SHO.US,D,20170403,000000,13.1576,13.2084,12.8183,12.9158,2500064.524777,0
+SHO.US,D,20170404,000000,12.9158,13.089,12.8323,12.9944,3921240.9445859,0
+SHO.US,D,20170405,000000,13.079,13.2253,13.0283,13.0472,3579878.2765664,0
+SHO.US,D,20170406,000000,13.0551,13.1994,12.9059,13.1825,2575357.5015697,0
+SHO.US,D,20170407,000000,13.1487,13.1914,12.9158,12.9517,2148179.0313283,0
+SHO.US,D,20170410,000000,12.8323,13.089,12.7895,12.9855,1669902.0424178,0
+SHO.US,D,20170411,000000,12.9855,13.0701,12.8999,13.0551,2563519.0717007,0
+SHO.US,D,20170412,000000,13.0701,13.0701,12.8571,12.9855,2022577.5015577,0
+SHO.US,D,20170413,000000,12.9765,13.079,12.9208,12.9855,1635210.8900457,0
+SHO.US,D,20170417,000000,13.0203,13.0959,12.9427,13.0959,1543809.0454423,0
+SHO.US,D,20170418,000000,13.0551,13.1676,12.9606,13.0959,1360223.4309075,0
+SHO.US,D,20170419,000000,13.1228,13.3546,13.1228,13.277,2673074.046476,0
+SHO.US,D,20170420,000000,13.3198,13.3626,13.0472,13.277,2914978.425896,0
+SHO.US,D,20170421,000000,13.2691,13.286,13.0641,13.079,1687010.9304101,0
+SHO.US,D,20170424,000000,13.2601,13.3626,13.079,13.3288,3168925.259403,0
+SHO.US,D,20170425,000000,13.3805,13.6372,13.3546,13.5437,2458972.2381969,0
+SHO.US,D,20170426,000000,13.4929,13.8521,13.471,13.6641,2470858.9102456,0
+SHO.US,D,20170427,000000,13.6909,13.7655,13.5098,13.5367,1798796.1009474,0
+SHO.US,D,20170428,000000,13.5437,13.6372,12.7556,12.7726,7377288.5813918,0
+SHO.US,D,20170501,000000,12.8223,12.9337,12.7457,12.9158,2051495.6731022,0
+SHO.US,D,20170502,000000,12.9427,13.0203,12.8134,13.0123,3735376.8921096,0
+SHO.US,D,20170503,000000,13.2352,13.3447,12.9765,13.2521,4684295.5399608,0
+SHO.US,D,20170504,000000,13.277,13.4054,13.0283,13.3546,2960941.1625267,0
+SHO.US,D,20170505,000000,13.4054,13.5944,13.3884,13.5944,3211648.7346815,0
+SHO.US,D,20170508,000000,13.5855,13.5855,13.2253,13.3546,3764081.9940275,0
+SHO.US,D,20170509,000000,13.4233,13.4571,13.1914,13.2939,2756934.0303325,0
+SHO.US,D,20170510,000000,13.2691,13.3884,13.0959,13.3198,2737449.2149941,0
+SHO.US,D,20170511,000000,13.2601,13.277,12.9855,13.1994,1925651.9273881,0
+SHO.US,D,20170512,000000,13.1576,13.2253,12.9606,12.9944,1528094.1554319,0
+SHO.US,D,20170515,000000,13.0123,13.2691,12.9566,12.9944,2141581.9132656,0
+SHO.US,D,20170516,000000,13.0203,13.2601,13.0123,13.2253,2508553.1382989,0
+SHO.US,D,20170517,000000,13.1327,13.2084,12.9427,13.1487,2087942.6398033,0
+SHO.US,D,20170518,000000,13.1576,13.4491,13.0283,13.3974,1709785.2593713,0
+SHO.US,D,20170519,000000,13.4153,13.5855,13.3546,13.5367,2371729.2714947,0
+SHO.US,D,20170522,000000,13.5855,13.7228,13.5188,13.6203,1969050.7931811,0
+SHO.US,D,20170523,000000,13.6541,13.7526,13.6153,13.6461,1649491.5802579,0
+SHO.US,D,20170524,000000,13.672,13.7974,13.6272,13.7228,1997858.4097307,0
+SHO.US,D,20170525,000000,13.7845,13.8442,13.5098,13.5188,2832040.0686793,0
+SHO.US,D,20170526,000000,13.474,13.6282,13.4661,13.5188,2429569.6347653,0
+SHO.US,D,20170530,000000,13.5009,13.5685,13.3884,13.4929,1306702.7528034,0
+SHO.US,D,20170531,000000,13.5367,13.5367,13.3118,13.3884,4189812.193835,0
+SHO.US,D,20170601,000000,13.4153,13.6272,13.3118,13.6024,2336628.0605958,0
+SHO.US,D,20170602,000000,13.6641,13.7496,13.5238,13.6272,3005249.5944146,0
+SHO.US,D,20170605,000000,13.6103,13.6909,13.5238,13.672,1802159.9879303,0
+SHO.US,D,20170606,000000,13.6272,13.7009,13.4312,13.5765,1552238.3612851,0
+SHO.US,D,20170607,000000,13.5765,13.6641,13.4571,13.6103,1304406.2240446,0
+SHO.US,D,20170608,000000,13.6103,13.9635,13.5268,13.8849,1764973.3078084,0
+SHO.US,D,20170609,000000,13.9029,14.2252,13.8352,14.0073,2974349.4733241,0
+SHO.US,D,20170612,000000,14.0252,14.1954,13.9108,14.0511,2499738.8900646,0
+SHO.US,D,20170613,000000,14.1009,14.1954,14.0033,14.1954,2021641.8042822,0
+SHO.US,D,20170614,000000,14.2382,14.2461,14.0292,14.1088,2304347.0071138,0
+SHO.US,D,20170615,000000,13.9556,14.1864,13.8849,14.066,1798276.4924711,0
+SHO.US,D,20170616,000000,13.9984,14.2123,13.9466,14.1864,3103155.0878577,0
+SHO.US,D,20170619,000000,14.2461,14.3596,14.1864,14.3406,1869165.3602829,0
+SHO.US,D,20170620,000000,14.3496,14.3546,14.1725,14.2551,1798839.3178999,0
+SHO.US,D,20170621,000000,14.2461,14.3068,14.0322,14.1178,1124115.1483595,0
+SHO.US,D,20170622,000000,14.1516,14.2203,14.0412,14.0829,2157536.0040833,0
+SHO.US,D,20170623,000000,14.1257,14.263,14.0879,14.1596,3175078.1473951,0
+SHO.US,D,20170626,000000,14.2123,14.3406,14.1436,14.2809,2058625.4652315,0
+SHO.US,D,20170627,000000,14.2809,14.4262,14.1685,14.2551,2598037.3562625,0
+SHO.US,D,20170628,000000,14.3406,14.5088,14.2203,14.2382,1990169.8123542,0
+SHO.US,D,20170629,000000,14.2302,14.2809,13.9715,14.0412,1514859.7174901,0
+SHO.US,D,20170630,000000,14.1178,14.1347,13.8591,13.868,1352091.6085057,0
+SHO.US,D,20170703,000000,13.9556,14.3148,13.9098,14.263,976496.08882047,0
+SHO.US,D,20170705,000000,14.2302,14.3237,13.8432,13.9188,3176442.9990601,0
+SHO.US,D,20170706,000000,13.8262,13.9556,13.7208,13.7476,1863441.6266804,0
+SHO.US,D,20170707,000000,13.7735,13.8889,13.7208,13.8262,2455096.7831009,0
+SHO.US,D,20170710,000000,13.8004,13.877,13.472,13.472,1585305.3602767,0
+SHO.US,D,20170711,000000,13.5248,13.6452,13.4541,13.6452,1605141.9415082,0
+SHO.US,D,20170712,000000,13.7476,13.9098,13.7039,13.7825,1827644.9243587,0
+SHO.US,D,20170713,000000,13.8073,13.8591,13.7397,13.8591,1014500.875905,0
+SHO.US,D,20170714,000000,13.8929,13.9874,13.8342,13.9287,1087054.0989137,0
+SHO.US,D,20170717,000000,13.8929,14.4571,13.868,14.1347,3056812.4440626,0
+SHO.US,D,20170718,000000,14.1078,14.2342,14.0242,14.1078,2066974.3774416,0
+SHO.US,D,20170719,000000,14.1685,14.3406,14.0999,14.3406,1663729.0535176,0
+SHO.US,D,20170720,000000,14.3496,14.3496,13.8342,13.8591,2365050.7447538,0
+SHO.US,D,20170721,000000,13.9367,14.0412,13.6909,13.8432,2121439.7982299,0
+SHO.US,D,20170724,000000,13.877,13.9019,13.7208,13.7825,1041222.0181862,0
+SHO.US,D,20170725,000000,13.8521,13.9446,13.7904,13.9367,1579118.3007408,0
+SHO.US,D,20170726,000000,13.9715,14.0242,13.6521,13.671,1387443.0757114,0
+SHO.US,D,20170727,000000,13.6889,13.8541,13.5168,13.8073,2127174.5873319,0
+SHO.US,D,20170728,000000,13.7904,13.9874,13.7646,13.9626,1458819.3905464,0
+SHO.US,D,20170731,000000,14.0412,14.0412,13.7825,14.0063,1439649.1544209,0
+SHO.US,D,20170801,000000,14.0999,14.1078,13.9188,13.9874,1643019.0878259,0
+SHO.US,D,20170802,000000,13.9974,14.272,13.6452,13.8521,1643684.4278865,0
+SHO.US,D,20170803,000000,13.8929,14.0242,13.8073,13.8262,1358948.0282839,0
+SHO.US,D,20170804,000000,13.8262,14.1178,13.8073,14.0999,1512016.4440289,0
+SHO.US,D,20170807,000000,14.1078,14.1596,13.9715,13.9974,1801366.0020574,0
+SHO.US,D,20170808,000000,13.9456,13.9874,13.6093,13.679,6797196.4723983,0
+SHO.US,D,20170809,000000,13.6352,13.679,13.3387,13.3855,2234892.3391002,0
+SHO.US,D,20170810,000000,13.3427,13.48,13.2661,13.3347,2762823.5964275,0
+SHO.US,D,20170811,000000,13.2482,13.4292,13.2482,13.3347,2245373.9576675,0
+SHO.US,D,20170814,000000,13.4372,13.5924,13.4123,13.5417,1891771.8466608,0
+SHO.US,D,20170815,000000,13.5745,13.6093,13.4173,13.5417,1121215.5923554,0
+SHO.US,D,20170816,000000,13.5924,13.7397,13.5924,13.671,1418982.4056818,0
+SHO.US,D,20170817,000000,13.6621,13.8004,13.472,13.472,1472043.7780341,0
+SHO.US,D,20170818,000000,13.3596,13.4472,13.2482,13.2581,2974194.6963312,0
+SHO.US,D,20170821,000000,13.2581,13.3268,13.1715,13.2661,2068725.1665436,0
+SHO.US,D,20170822,000000,13.2402,13.3954,13.2402,13.3098,1951566.018206,0
+SHO.US,D,20170823,000000,13.2661,13.3347,13.1914,13.2143,1839903.4632086,0
+SHO.US,D,20170824,000000,13.2581,13.3218,13.1118,13.2044,2727643.9919868,0
+SHO.US,D,20170825,000000,13.284,13.3347,13.1118,13.2929,1650889.5984214,0
+SHO.US,D,20170828,000000,13.3178,13.3347,13.0512,13.1019,1850505.687225,0
+SHO.US,D,20170829,000000,13.0432,13.2044,12.9994,13.1019,4075167.66911,0
+SHO.US,D,20170830,000000,13.1188,13.4472,13.075,13.4213,2488498.4622137,0
+SHO.US,D,20170831,000000,13.4899,13.6223,13.3954,13.5924,3624982.704418,0
+SHO.US,D,20170901,000000,13.6183,13.7297,13.5795,13.671,1616965.2956962,0
+SHO.US,D,20170905,000000,13.679,13.7039,13.2581,13.3686,2275984.6256803,0
+SHO.US,D,20170906,000000,13.3954,13.5666,13.3686,13.472,1807692.7629052,0
+SHO.US,D,20170907,000000,13.4899,13.5496,13.3596,13.3855,1071515.0918498,0
+SHO.US,D,20170908,000000,13.3596,13.684,13.3347,13.5248,1339385.824449,0
+SHO.US,D,20170911,000000,13.6004,13.7735,13.6004,13.679,1299449.3400889,0
+SHO.US,D,20170912,000000,13.671,13.7516,13.6054,13.671,1014803.3945731,0
+SHO.US,D,20170913,000000,13.6452,13.7825,13.6452,13.7825,1898208.1574581,0
+SHO.US,D,20170914,000000,13.7476,13.7606,13.5417,13.6004,1701236.3431249,0
+SHO.US,D,20170915,000000,13.6262,13.6889,13.4541,13.6093,3193053.3845297,0
+SHO.US,D,20170918,000000,13.6262,13.6949,13.5666,13.6262,1304833.3683433,0
+SHO.US,D,20170919,000000,13.6183,13.6521,13.4501,13.5666,1510345.0535142,0
+SHO.US,D,20170920,000000,13.6004,13.7297,13.5795,13.7039,1231026.85371,0
+SHO.US,D,20170921,000000,13.7556,13.8302,13.5666,13.5835,1728429.8567481,0
+SHO.US,D,20170922,000000,13.6352,13.7138,13.5795,13.6262,2135907.4268881,0
+SHO.US,D,20170925,000000,13.6889,13.8631,13.6183,13.671,1506381.1544223,0
+SHO.US,D,20170926,000000,13.7476,13.8163,13.667,13.7825,1310828.4642062,0
+SHO.US,D,20170927,000000,13.8591,13.8889,13.679,13.8342,2346052.3713932,0
+SHO.US,D,20170928,000000,13.877,13.8929,13.683,13.8929,1761183.2815722,0
+SHO.US,D,20170929,000000,13.8432,13.9367,13.7646,13.868,1375122.2240461,0
+SHO.US,D,20171002,000000,13.877,13.9188,13.7954,13.8432,1970002.5711832,0
+SHO.US,D,20171003,000000,13.8432,13.868,13.67,13.7208,1635538.534849,0
+SHO.US,D,20171004,000000,13.7476,13.7735,13.6083,13.7476,976096.08074781,0
+SHO.US,D,20171005,000000,13.7904,13.9058,13.6949,13.8591,1260944.0403907,0
+SHO.US,D,20171006,000000,13.8163,13.9984,13.7397,13.9715,1096491.4753014,0
+SHO.US,D,20171009,000000,13.9715,14.0571,13.9456,14.0412,859434.42988754,0
+SHO.US,D,20171010,000000,14.0829,14.1785,14.0511,14.0829,1982157.590356,0
+SHO.US,D,20171011,000000,14.1009,14.2212,14.0571,14.1695,1441905.4813634,0
+SHO.US,D,20171012,000000,14.1516,14.4461,14.1516,14.4292,1535499.3300032,0
+SHO.US,D,20171013,000000,14.3775,14.4979,14.2312,14.3347,2155350.0303194,0
+SHO.US,D,20171016,000000,14.3347,14.4292,14.274,14.3944,1748334.7810674,0
+SHO.US,D,20171017,000000,14.3944,14.4979,14.3347,14.4372,1989942.6720918,0
+SHO.US,D,20171018,000000,14.4461,14.6192,14.3874,14.6013,1131303.2331225,0
+SHO.US,D,20171019,000000,14.5854,14.662,14.477,14.6352,3198529.8769617,0
+SHO.US,D,20171020,000000,14.7148,14.7148,14.1009,14.265,2253030.393591,0
+SHO.US,D,20171023,000000,14.265,14.265,13.9984,14.0412,1165241.6064835,0
+SHO.US,D,20171024,000000,14.0829,14.2471,14.075,14.2133,1589163.7296007,0
+SHO.US,D,20171025,000000,14.1695,14.265,14.0412,14.0571,1495537.7195079,0
+SHO.US,D,20171026,000000,14.0929,14.1267,13.877,14.066,1538265.2149679,0
+SHO.US,D,20171027,000000,13.9984,14.2312,13.9984,14.1954,1749256.4077071,0
+SHO.US,D,20171030,000000,14.1785,14.2133,13.9556,13.9884,1162514.9182897,0
+SHO.US,D,20171031,000000,13.8342,14.1606,13.8073,14.0829,2087123.5277952,0
+SHO.US,D,20171101,000000,14.1695,14.3038,14.0153,14.0511,2062191.3663416,0
+SHO.US,D,20171102,000000,14.0511,14.3257,13.8432,14.3088,1801148.9122491,0
+SHO.US,D,20171103,000000,14.1954,14.3675,14.1357,14.2212,1060668.6417991,0
+SHO.US,D,20171106,000000,14.1695,14.3615,14.1695,14.2471,999181.97378564,0
+SHO.US,D,20171107,000000,14.2471,14.5416,14.0511,14.075,2882577.7720103,0
+SHO.US,D,20171108,000000,13.9884,14.3675,13.9884,14.3426,1374117.1786374,0
+SHO.US,D,20171109,000000,14.274,14.3516,14.274,14.274,1140513.4692479,0
+SHO.US,D,20171110,000000,14.2909,14.3128,14.2212,14.2561,935482.19578224,0
+SHO.US,D,20171113,000000,14.2312,14.265,14.0103,14.2133,1503844.4198108,0
+SHO.US,D,20171114,000000,14.1009,14.2133,14.0412,14.1267,1062103.8466427,0
+SHO.US,D,20171115,000000,14.0829,14.1516,13.9805,14.0322,2064086.8819824,0
+SHO.US,D,20171116,000000,13.6342,14.2053,13.6173,14.1606,1498150.8375705,0
+SHO.US,D,20171117,000000,14.066,14.2133,14.066,14.1446,957269.57015204,0
+SHO.US,D,20171120,000000,14.1695,14.1695,13.9367,14.0322,1452229.3078016,0
+SHO.US,D,20171121,000000,14.1446,14.274,14.0571,14.2312,1572519.1725872,0
+SHO.US,D,20171122,000000,14.2053,14.3257,14.1446,14.2212,1134748.5287836,0
+SHO.US,D,20171124,000000,14.3168,14.472,14.2312,14.3347,1108521.8688435,0
+SHO.US,D,20171127,000000,14.3257,14.3944,14.2561,14.2561,1283846.0101188,0
+SHO.US,D,20171128,000000,14.2471,14.3008,13.9934,14.1516,2858816.4884578,0
+SHO.US,D,20171129,000000,14.1446,14.4123,14.1446,14.3257,1225533.275506,0
+SHO.US,D,20171130,000000,14.4192,14.4551,14.2312,14.4192,1983940.540911,0
+SHO.US,D,20171201,000000,14.472,14.472,14.0322,14.2312,1883969.6791531,0
+SHO.US,D,20171204,000000,14.4292,14.5247,14.3426,14.3775,1176681.0333253,0
+SHO.US,D,20171205,000000,14.4123,14.4123,14.2561,14.2561,1360235.4914524,0
+SHO.US,D,20171206,000000,14.2909,14.3675,14.2133,14.3426,1905865.598427,0
+SHO.US,D,20171207,000000,14.3426,14.4093,14.2133,14.3426,2301689.6670532,0
+SHO.US,D,20171208,000000,14.3775,14.4292,14.265,14.4192,1837687.3380824,0
+SHO.US,D,20171211,000000,14.4551,14.472,14.3426,14.3675,2704348.0444585,0
+SHO.US,D,20171212,000000,14.4372,14.5058,14.3257,14.3775,3504770.2281288,0
+SHO.US,D,20171213,000000,14.3874,14.5585,14.3347,14.5416,2310358.1837032,0
+SHO.US,D,20171214,000000,14.5058,14.5894,14.4242,14.4551,1883333.4854093,0
+SHO.US,D,20171215,000000,14.5148,14.8133,14.4889,14.7406,2886387.8991547,0
+SHO.US,D,20171218,000000,14.8083,15.067,14.7565,15.0501,2061461.7033749,0
+SHO.US,D,20171219,000000,14.8958,15.0073,14.7725,14.7824,2663794.4622175,0
+SHO.US,D,20171220,000000,14.8083,14.8958,14.7048,14.7048,2432282.2523234,0
+SHO.US,D,20171221,000000,14.8083,14.8083,14.6262,14.671,1499918.7124444,0
+SHO.US,D,20171222,000000,14.7227,14.7824,14.662,14.7227,1374701.1100199,0
+SHO.US,D,20171226,000000,14.7655,14.7993,14.6968,14.7148,975992.56107071,0
+SHO.US,D,20171227,000000,14.7476,14.7924,14.667,14.7565,928686.07872861,0
+SHO.US,D,20171228,000000,14.7735,14.9715,14.7028,14.9615,1786123.4833891,0
+SHO.US,D,20171229,000000,15.0073,15.0073,14.7565,14.7655,1744813.1019553,0
+SHO.US,D,20180102,000000,14.8381,15.0162,14.7357,14.9088,2286185.8365786,0
+SHO.US,D,20180103,000000,14.9088,14.9983,14.6222,14.7028,2183913.4208347,0
+SHO.US,D,20180104,000000,14.7396,14.7396,14.5605,14.5605,1506999.2573487,0
+SHO.US,D,20180105,000000,14.6312,14.668,14.5158,14.658,1765326.0787468,0
+SHO.US,D,20180108,000000,14.5247,14.856,14.4889,14.8182,1460512.8920601,0
+SHO.US,D,20180109,000000,14.8013,14.8461,14.668,14.7834,1484797.8042705,0
+SHO.US,D,20180110,000000,14.7565,14.9715,14.7128,14.9008,1659777.2149706,0
+SHO.US,D,20180111,000000,14.9366,15.0162,14.86,14.9894,3371837.8971471,0
+SHO.US,D,20180112,000000,14.9536,15.0113,14.8461,14.865,1749045.3481713,0
+SHO.US,D,20180116,000000,14.9536,15.1734,14.9177,14.9177,1985756.6579646,0
+SHO.US,D,20180117,000000,14.9615,15.2132,14.9446,15.1317,2797845.4087391,0
+SHO.US,D,20180118,000000,15.1317,15.1317,14.8013,14.856,2023882.0504982,0
+SHO.US,D,20180119,000000,14.8282,15.0341,14.8282,14.9715,3240501.5782744,0
+SHO.US,D,20180122,000000,15.0252,15.06,14.9446,15.0073,1917356.2825847,0
+SHO.US,D,20180123,000000,15.0431,15.4182,15.0162,15.4182,1336299.3299988,0
+SHO.US,D,20180124,000000,15.4371,15.4978,15.3187,15.3734,1207918.8496731,0
+SHO.US,D,20180125,000000,15.4272,15.463,15.1685,15.2132,2003834.4097308,0
+SHO.US,D,20180126,000000,15.2928,15.3287,15.1585,15.258,1031459.007086,0
+SHO.US,D,20180129,000000,15.2749,15.2749,15.0869,15.1585,953575.02322966,0
+SHO.US,D,20180130,000000,15.1137,15.1506,14.9446,14.9715,1339863.2210181,0
+SHO.US,D,20180131,000000,15.0431,15.1506,14.9177,15.0511,2350868.5489917,0
+SHO.US,D,20180201,000000,15.0341,15.1098,14.8909,14.9536,1354071.5479609,0
+SHO.US,D,20180202,000000,14.874,14.9008,14.5436,14.6053,2003763.0515068,0
+SHO.US,D,20180205,000000,14.5526,14.6153,14.0521,14.077,2150572.0444465,0
+SHO.US,D,20180206,000000,13.8461,14.3456,13.7397,14.3108,2973962.5308418,0
+SHO.US,D,20180207,000000,14.275,14.4531,14.2033,14.2392,1728485.1342455,0
+SHO.US,D,20180208,000000,14.3018,14.3018,13.7745,13.7845,1446862.3653191,0
+SHO.US,D,20180209,000000,13.881,14.2561,13.676,14.1486,2978337.4935059,0
+SHO.US,D,20180212,000000,14.1665,14.2203,13.7566,14.1138,2109161.1584718,0
+SHO.US,D,20180213,000000,13.8461,14.1755,13.6213,14.0869,3972391.7256163,0
+SHO.US,D,20180214,000000,13.873,14.0969,13.7695,14.069,2629031.9516214,0
+SHO.US,D,20180215,000000,14.1038,14.2033,13.7566,13.8103,3796649.485451,0
+SHO.US,D,20180216,000000,13.7745,13.9436,13.7476,13.9168,2025050.9183085,0
+SHO.US,D,20180220,000000,13.8024,13.877,13.6123,13.6402,3726404.8517462,0
+SHO.US,D,20180221,000000,13.5069,13.7128,13.2929,13.2929,4996592.2947607,0
+SHO.US,D,20180222,000000,13.3546,13.4342,13.2571,13.3288,3664248.8234905,0
+SHO.US,D,20180223,000000,13.3894,13.5476,13.3188,13.5069,2284656.1574665,0
+SHO.US,D,20180226,000000,13.5069,13.5685,13.3019,13.3894,2090711.5399043,0
+SHO.US,D,20180227,000000,13.4173,13.4611,12.9258,12.9437,2902649.5338675,0
+SHO.US,D,20180228,000000,12.9984,13.1128,12.8721,12.889,3174059.0313507,0
+SHO.US,D,20180301,000000,12.8183,13.0691,12.8104,12.9079,2532194.8214477,0
+SHO.US,D,20180302,000000,12.8362,12.9437,12.5865,12.9258,1852430.3491826,0
+SHO.US,D,20180305,000000,12.9258,13.0233,12.8183,12.9706,1953199.2169951,0
+SHO.US,D,20180306,000000,12.9706,13.0512,12.8323,12.9437,2105455.5560499,0
+SHO.US,D,20180307,000000,12.881,13.2203,12.8631,13.1845,2594664.4238709,0
+SHO.US,D,20180308,000000,13.1845,13.2113,13.0601,13.1128,2519186.5187229,0
+SHO.US,D,20180309,000000,13.1497,13.3447,13.0949,13.3288,2973917.3037984,0
+SHO.US,D,20180312,000000,13.3546,13.3546,13.2024,13.274,2350975.083805,0
+SHO.US,D,20180313,000000,13.274,13.3546,13.1676,13.2113,2218510.0989383,0
+SHO.US,D,20180314,000000,13.2293,13.3188,13.1715,13.3108,1761912.9445389,0
+SHO.US,D,20180315,000000,13.3108,13.3626,13.1845,13.3367,1766502.9869204,0
+SHO.US,D,20180316,000000,13.3626,13.5476,13.2651,13.5069,3471191.6610242,0
+SHO.US,D,20180319,000000,13.471,13.471,13.2432,13.3626,995555.76995105,0
+SHO.US,D,20180320,000000,13.3994,13.471,13.2651,13.3715,1760633.5217336,0
+SHO.US,D,20180321,000000,13.3626,13.4342,13.2611,13.3367,1622198.5671393,0
+SHO.US,D,20180322,000000,13.2382,13.3765,13.076,13.076,1405346.9546219,0
+SHO.US,D,20180323,000000,13.1039,13.1586,12.8024,12.8024,2585228.0525286,0
+SHO.US,D,20180326,000000,12.9606,13.1218,12.9158,13.086,1377585.5903428,0
+SHO.US,D,20180327,000000,13.076,13.2472,12.9437,13.0432,1492107.499528,0
+SHO.US,D,20180328,000000,13.2661,13.678,13.2123,13.6233,4366337.3643736,0
+SHO.US,D,20180329,000000,13.6322,13.6959,13.477,13.6422,3839622.2119908,0
+SHO.US,D,20180402,000000,13.669,13.7158,13.3148,13.3815,2279221.8769417,0
+SHO.US,D,20180403,000000,13.4273,13.678,13.3725,13.6322,2302098.7205345,0
+SHO.US,D,20180404,000000,13.5367,13.6601,13.472,13.6143,1936589.836571,0
+SHO.US,D,20180405,000000,13.6233,13.6233,13.4083,13.4462,4179744.653976,0
+SHO.US,D,20180406,000000,13.4273,13.5268,13.2661,13.2929,2452097.7276014,0
+SHO.US,D,20180409,000000,13.3457,13.3556,13.0432,13.0432,3358497.9294375,0
+SHO.US,D,20180410,000000,13.1317,13.1636,12.9069,12.9258,3432718.5227791,0
+SHO.US,D,20180411,000000,12.88,13.3029,12.8532,13.1765,4321345.5016078,0
+SHO.US,D,20180412,000000,13.275,13.875,13.1407,13.8223,4511612.6580196,0
+SHO.US,D,20180413,000000,13.9009,13.9098,13.6461,13.8491,4457793.4814291,0
+SHO.US,D,20180416,000000,13.9556,14.0471,13.8839,13.9009,2193548.7911679,0
+SHO.US,D,20180417,000000,14.0024,14.27,13.9148,14.2252,2953503.8265023,0
+SHO.US,D,20180418,000000,14.2252,14.3148,14.1357,14.2163,2147026.2442446,0
+SHO.US,D,20180419,000000,14.2252,14.3506,14.1357,14.1974,2460436.5893573,0
+SHO.US,D,20180420,000000,14.1705,14.2392,14.0909,14.0989,1163227.4954845,0
+SHO.US,D,20180423,000000,14.1446,14.1486,13.9645,14.0203,1386149.5822704,0
+SHO.US,D,20180424,000000,14.0989,14.0989,13.8919,14.0024,1984939.5560473,0
+SHO.US,D,20180425,000000,13.9377,14.1128,13.9377,14.073,1738813.9859107,0
+SHO.US,D,20180426,000000,14.1078,14.1178,13.9834,14.0292,1326455.915266,0
+SHO.US,D,20180427,000000,14.0203,14.2073,14.0103,14.1516,1364775.2815635,0
+SHO.US,D,20180430,000000,14.2163,14.2521,13.9834,13.9834,2440036.1776515,0
+SHO.US,D,20180501,000000,13.9834,14.1078,13.8491,14.0292,2331030.9627148,0
+SHO.US,D,20180502,000000,14.0103,14.0471,13.875,13.9745,2408501.8729082,0
+SHO.US,D,20180503,000000,13.9745,14.2163,13.866,14.2073,1966663.8103355,0
+SHO.US,D,20180504,000000,14.2073,14.4839,14.1516,14.4212,1811382.2846005,0
+SHO.US,D,20180507,000000,14.4839,14.6013,14.3874,14.5665,1933315.3986294,0
+SHO.US,D,20180508,000000,14.3775,14.8809,14.3775,14.6819,5404367.3583418,0
+SHO.US,D,20180509,000000,14.7187,14.9595,14.674,14.8889,3171573.554055,0
+SHO.US,D,20180510,000000,14.9685,15.0501,14.8391,14.9247,2490975.8991461,0
+SHO.US,D,20180511,000000,14.9247,15.0411,14.8809,14.8978,1111046.5429102,0
+SHO.US,D,20180514,000000,14.8809,14.8809,14.7138,14.7456,1939735.6287002,0
+SHO.US,D,20180515,000000,14.674,14.7486,14.4839,14.5118,2606790.2967268,0
+SHO.US,D,20180516,000000,14.5486,14.6362,14.4391,14.5844,1503248.4278834,0
+SHO.US,D,20180517,000000,14.6272,14.7277,14.5844,14.6461,1515726.0666324,0
+SHO.US,D,20180518,000000,14.7635,14.9595,14.7187,14.9247,2317438.7286075,0
+SHO.US,D,20180521,000000,15.0322,15.3635,15.0322,15.3187,3070075.0232758,0
+SHO.US,D,20180522,000000,15.2918,15.463,15.2113,15.3277,2530550.5671591,0
+SHO.US,D,20180523,000000,15.3277,15.4361,15.2739,15.3366,2861691.9233721,0
+SHO.US,D,20180524,000000,15.3446,15.5426,15.3088,15.5068,1665482.8577558,0
+SHO.US,D,20180525,000000,15.5336,15.5694,15.3535,15.4172,2694122.7124704,0
+SHO.US,D,20180529,000000,15.3277,15.459,15.2918,15.3446,2354784.205904,0
+SHO.US,D,20180530,000000,15.3535,15.6719,15.3535,15.6152,2134229.0010556,0
+SHO.US,D,20180531,000000,15.5784,15.7316,15.5147,15.5874,3751502.8456922,0
+SHO.US,D,20180601,000000,15.6948,15.7585,15.5704,15.7038,4122892.2503421,0
+SHO.US,D,20180604,000000,15.7316,15.7764,15.6371,15.6859,2159797.3562529,0
+SHO.US,D,20180605,000000,15.6859,15.7038,15.4809,15.4879,2791647.2937036,0
+SHO.US,D,20180606,000000,15.463,15.5824,15.4083,15.4083,3461546.2402369,0
+SHO.US,D,20180607,000000,15.4361,15.4879,15.265,15.3635,2434518.4783578,0
+SHO.US,D,20180608,000000,15.3187,15.4709,15.1754,15.2113,3948796.2745563,0
+SHO.US,D,20180611,000000,15.2113,15.2113,14.871,14.9864,1893639.2210302,0
+SHO.US,D,20180612,000000,15.0053,15.058,14.8839,14.9147,1603391.1524063,0
+SHO.US,D,20180613,000000,14.9416,14.9685,14.674,14.6909,1367837.6549238,0
+SHO.US,D,20180614,000000,14.7366,14.8759,14.6461,14.8431,1289877.2876164,0
+SHO.US,D,20180615,000000,14.8352,14.862,14.6909,14.7366,2647081.5621162,0
+SHO.US,D,20180618,000000,14.674,14.7983,14.6113,14.7088,1667368.3229425,0
+SHO.US,D,20180619,000000,14.6551,14.8889,14.5924,14.7536,3713781.4814129,0
+SHO.US,D,20180620,000000,14.7536,15.1565,14.7536,15.1048,3889103.6125973,0
+SHO.US,D,20180621,000000,15.1048,15.1844,14.9824,15.1297,3077883.221056,0
+SHO.US,D,20180622,000000,15.1943,15.2421,15.0849,15.1048,2995799.1524366,0
+SHO.US,D,20180625,000000,15.0769,15.0948,14.8889,14.9416,1688405.9334374,0
+SHO.US,D,20180626,000000,14.9506,15.0948,14.9068,15.058,3516724.2382199,0
+SHO.US,D,20180627,000000,15.058,15.0948,14.8252,14.8978,2915476.9284187,0
+SHO.US,D,20180628,000000,14.9337,14.9506,14.8162,14.8978,2679491.2614105,0
+SHO.US,D,20180629,000000,14.8809,15.0322,14.7904,14.9416,2462265.7720012,0
+SHO.US,D,20180702,000000,14.8978,14.9774,14.6013,14.7635,2778584.7185267,0
+SHO.US,D,20180703,000000,14.7804,15.059,14.7078,14.9685,1172108.0767157,0
+SHO.US,D,20180705,000000,15.0142,15.1545,14.8978,15.1396,1753033.368353,0
+SHO.US,D,20180706,000000,15.1754,15.271,15.1277,15.257,973237.73160546,0
+SHO.US,D,20180709,000000,15.2749,15.3605,15.1854,15.2481,2288595.9354686,0
+SHO.US,D,20180710,000000,15.2928,15.3187,15.1575,15.1754,1818886.9586673,0
+SHO.US,D,20180711,000000,15.1396,15.1983,14.9774,14.9864,774628.69830144,0
+SHO.US,D,20180712,000000,14.9337,15.0779,14.871,15.068,1242456.2300977,0
+SHO.US,D,20180713,000000,15.1127,15.2023,15.068,15.1575,860779.18064438,0
+SHO.US,D,20180716,000000,15.1575,15.2073,14.9595,15.068,912600.32696237,0
+SHO.US,D,20180717,000000,15.1127,15.1446,14.9864,15.0411,1144279.3743943,0
+SHO.US,D,20180718,000000,15.0142,15.1227,14.8889,15.068,1276833.8083023,0
+SHO.US,D,20180719,000000,14.9953,15.2391,14.9864,15.1854,2534977.7921844,0
+SHO.US,D,20180720,000000,15.2023,15.2172,15.0411,15.1127,899138.74875824,0
+SHO.US,D,20180723,000000,15.0958,15.2849,15.0501,15.266,1389168.7386781,0
+SHO.US,D,20180724,000000,15.3098,15.3098,14.9068,14.9247,1836562.6922701,0
+SHO.US,D,20180725,000000,14.8889,14.9247,14.5914,14.8252,2250083.6004527,0
+SHO.US,D,20180726,000000,14.862,14.9774,14.7804,14.7904,1284674.1675356,0
+SHO.US,D,20180727,000000,14.8352,14.8352,14.5108,14.5297,1570989.4934752,0
+SHO.US,D,20180730,000000,14.5476,14.5745,14.3934,14.3934,1517509.0171875,0
+SHO.US,D,20180731,000000,14.1775,14.7357,14.0969,14.6262,3241325.7155096,0
+SHO.US,D,20180801,000000,14.5476,14.862,14.5108,14.8431,2173584.5691695,0
+SHO.US,D,20180802,000000,14.7983,15.0859,14.7357,15.059,2017776.3996403,0
+SHO.US,D,20180803,000000,15.0411,15.0958,14.6988,14.7078,1581925.3925673,0
+SHO.US,D,20180806,000000,14.7177,14.8531,14.663,14.8162,1246350.7810564,0
+SHO.US,D,20180807,000000,14.8162,14.8202,14.5207,14.5914,1937147.6367728,0
+SHO.US,D,20180808,000000,14.5914,14.5914,14.3755,14.4192,1331373.6024508,0
+SHO.US,D,20180809,000000,14.3665,14.4561,14.3307,14.4192,1209587.2250516,0
+SHO.US,D,20180810,000000,14.3665,14.4192,14.2411,14.2591,1636182.7689559,0
+SHO.US,D,20180813,000000,14.2501,14.3008,14.1685,14.1954,1406561.0494757,0
+SHO.US,D,20180814,000000,14.2332,14.3397,14.1914,14.268,1298325.6993219,0
+SHO.US,D,20180815,000000,14.2591,14.5207,14.2103,14.475,1184622.9021449,0
+SHO.US,D,20180816,000000,14.475,14.7078,14.4222,14.6451,1495584.9566421,0
+SHO.US,D,20180817,000000,14.6262,14.7536,14.5476,14.7357,1573344.3148678,0
+SHO.US,D,20180820,000000,14.7456,14.7705,14.6103,14.6352,1136042.0222245,0
+SHO.US,D,20180821,000000,14.6352,14.8889,14.6103,14.8352,1128672.0242426,0
+SHO.US,D,20180822,000000,14.8352,14.9685,14.8073,14.8889,1524906.1513955,0
+SHO.US,D,20180823,000000,14.8889,14.9247,14.7536,14.7804,1728028.84363,0
+SHO.US,D,20180824,000000,14.7705,14.8352,14.6809,14.7536,1269718.0868087,0
+SHO.US,D,20180827,000000,14.7635,14.7675,14.6053,14.7536,2680989.7841149,0
+SHO.US,D,20180828,000000,14.7904,14.9108,14.7357,14.8978,1923255.8991337,0
+SHO.US,D,20180829,000000,14.9247,15.1177,14.9197,15.0053,821170.34108752,0
+SHO.US,D,20180830,000000,15.0322,15.2023,14.9685,15.068,1526971.5197104,0
+SHO.US,D,20180831,000000,15.068,15.1754,15.0142,15.0859,2269307.1039849,0
+SHO.US,D,20180904,000000,15.059,15.1127,14.7307,14.7804,1154081.5822653,0
+SHO.US,D,20180905,000000,14.7536,15.0232,14.7177,15.0053,1024921.1867025,0
+SHO.US,D,20180906,000000,15.0779,15.0779,14.858,14.9595,1053870.5146546,0
+SHO.US,D,20180907,000000,14.9416,15.0411,14.871,14.9864,761816.37943133,0
+SHO.US,D,20180910,000000,15.059,15.059,14.9147,14.9337,928976.53685172,0
+SHO.US,D,20180911,000000,14.8978,15.0232,14.8252,14.9595,776013.65087463,0
+SHO.US,D,20180912,000000,14.9595,14.9864,14.8252,14.8431,773467.87085439,0
+SHO.US,D,20180913,000000,14.9147,15.0232,14.866,14.9774,1077643.858752,0
+SHO.US,D,20180914,000000,14.9506,15.059,14.7705,14.9416,999413.13422965,0
+SHO.US,D,20180917,000000,14.9247,15.0779,14.8411,14.9953,1502781.0817684,0
+SHO.US,D,20180918,000000,14.9864,15.0232,14.8929,14.9147,1005107.7215153,0
+SHO.US,D,20180919,000000,14.9068,14.9506,14.6809,14.7705,1126591.5802465,0
+SHO.US,D,20180920,000000,14.8162,14.9247,14.6809,14.9147,800817.16651593,0
+SHO.US,D,20180921,000000,14.9147,15.0232,14.8162,14.862,1677892.153417,0
+SHO.US,D,20180924,000000,14.8531,14.8531,14.5297,14.6451,1755082.6559414,0
+SHO.US,D,20180925,000000,14.6809,14.8073,14.6451,14.6988,1258059.5600678,0
+SHO.US,D,20180926,000000,14.6899,14.7904,14.475,14.475,2205395.2614002,0
+SHO.US,D,20180927,000000,14.5207,14.7088,14.4292,14.6013,2563782.3935977,0
+SHO.US,D,20180928,000000,14.6013,14.7546,14.5695,14.7546,2509961.2069164,0
+SHO.US,D,20181001,000000,14.7814,14.7814,14.5436,14.5476,1322535.2331267,0
+SHO.US,D,20181002,000000,14.5297,14.5914,14.4123,14.4192,976843.83453188,0
+SHO.US,D,20181003,000000,14.4372,14.6103,14.4083,14.5476,1152293.6064832,0
+SHO.US,D,20181004,000000,14.5018,14.5297,14.077,14.1138,1032111.2815563,0
+SHO.US,D,20181005,000000,14.1416,14.1675,13.9695,14.0252,1183714.3410954,0
+SHO.US,D,20181008,000000,14.0332,14.3486,14.0332,14.2322,1104330.8294892,0
+SHO.US,D,20181009,000000,14.2222,14.2491,13.9974,14.0332,1371210.5873154,0
+SHO.US,D,20181010,000000,14.0063,14.1416,13.8163,13.8262,1287854.1312087,0
+SHO.US,D,20181011,000000,13.7994,13.8352,13.3467,13.3815,1780195.7255686,0
+SHO.US,D,20181012,000000,13.4929,13.5337,13.1765,13.3118,2146029.2391991,0
+SHO.US,D,20181015,000000,13.276,13.3914,13.2024,13.2302,2026727.3340502,0
+SHO.US,D,20181016,000000,13.286,13.5387,13.1576,13.4929,1178534.337059,0
+SHO.US,D,20181017,000000,13.4372,13.483,13.2213,13.3467,1099332.7386718,0
+SHO.US,D,20181018,000000,13.3208,13.3815,13.1079,13.1397,1776997.6710781,0
+SHO.US,D,20181019,000000,13.1118,13.276,13.0939,13.2024,1799532.7992319,0
+SHO.US,D,20181022,000000,13.2482,13.281,13.0153,13.0601,1568434.6680463,0
+SHO.US,D,20181023,000000,12.878,13.1208,12.7079,13.0691,3698856.5570937,0
+SHO.US,D,20181024,000000,13.075,13.075,12.5706,12.5706,2842373.9455715,0
+SHO.US,D,20181025,000000,12.5974,12.8959,12.5139,12.7616,2931787.8103565,0
+SHO.US,D,20181026,000000,12.6432,12.8074,12.3278,12.7079,3286519.5924026,0
+SHO.US,D,20181029,000000,12.8323,12.9785,12.7666,12.878,3268509.1786787,0
+SHO.US,D,20181030,000000,12.9049,13.0691,12.8422,12.9596,2029165.5742117,0
+SHO.US,D,20181031,000000,13.075,13.2302,12.887,13.0502,2614014.5631246,0
+SHO.US,D,20181101,000000,13.0601,13.2352,12.9696,13.1397,2623191.6327514,0
+SHO.US,D,20181102,000000,13.2392,13.3039,12.9417,12.9875,2177724.3512079,0
+SHO.US,D,20181105,000000,13.0601,13.6173,13.0601,13.4093,3135719.564145,0
+SHO.US,D,20181106,000000,13.4193,13.483,13.0322,13.1855,2303845.4894548,0
+SHO.US,D,20181107,000000,13.286,13.7815,13.281,13.7437,1786479.2694637,0
+SHO.US,D,20181108,000000,13.7357,13.8442,13.5287,13.6909,1247942.7729838,0
+SHO.US,D,20181109,000000,13.6909,13.7894,13.474,13.5636,1309590.2482626,0
+SHO.US,D,20181112,000000,13.5904,13.6989,13.4093,13.4282,1779855.015175,0
+SHO.US,D,20181113,000000,13.474,13.6452,13.4322,13.5287,1761611.4309163,0
+SHO.US,D,20181114,000000,13.6352,13.6631,13.3347,13.483,1577904.2058871,0
+SHO.US,D,20181115,000000,13.3297,13.6352,13.2939,13.5735,2937414.0545544,0
+SHO.US,D,20181116,000000,13.5198,13.7894,13.483,13.7715,2176124.3189172,0
+SHO.US,D,20181119,000000,13.7536,13.7636,13.5904,13.7257,2944144.8436565,0
+SHO.US,D,20181120,000000,13.6631,13.8521,13.6531,13.8262,3544822.2927109,0
+SHO.US,D,20181121,000000,13.88,13.9327,13.7636,13.7815,2036709.4450494,0
+SHO.US,D,20181123,000000,13.7257,13.8302,13.6352,13.6909,690095.33402109,0
+SHO.US,D,20181126,000000,13.7636,13.9377,13.7257,13.8163,1633955.5883303,0
+SHO.US,D,20181127,000000,13.8442,13.9516,13.7586,13.8262,3051533.9455761,0
+SHO.US,D,20181128,000000,13.8352,14.0869,13.7536,13.9974,3027846.0303384,0
+SHO.US,D,20181129,000000,13.9327,14.065,13.871,13.9606,1364115.9717754,0
+SHO.US,D,20181130,000000,13.9417,13.9795,13.6083,13.7636,4073081.1948415,0
+SHO.US,D,20181203,000000,13.8879,13.9516,13.5636,13.7636,2315628.6418264,0
+SHO.US,D,20181204,000000,13.7715,13.7994,13.3118,13.3566,2272688.0767397,0
+SHO.US,D,20181206,000000,13.2392,13.5198,12.9785,13.5198,3008089.8527396,0
+SHO.US,D,20181207,000000,13.483,13.5954,13.2392,13.2671,4809014.6398626,0
+SHO.US,D,20181210,000000,13.2671,13.2671,12.9009,13.0153,3031491.3300358,0
+SHO.US,D,20181211,000000,13.075,13.1934,12.9138,12.9138,2448305.6912743,0
+SHO.US,D,20181212,000000,13.0153,13.2482,12.9974,13.0054,2856102.8658544,0
+SHO.US,D,20181213,000000,12.9875,13.1307,12.9875,13.0054,1953478.6196187,0
+SHO.US,D,20181214,000000,12.9696,13.1118,12.9327,12.9785,1706033.4248606,0
+SHO.US,D,20181217,000000,13.0054,13.1118,12.6124,12.688,2140440.1816813,0
+SHO.US,D,20181218,000000,12.6352,12.878,12.6352,12.7158,2535280.3108524,0
+SHO.US,D,20181219,000000,12.7079,12.9467,12.4641,12.5188,3619655.9637519,0
+SHO.US,D,20181220,000000,12.4193,12.4283,11.8681,11.9417,4470672.1332962,0
+SHO.US,D,20181221,000000,11.9686,12.1298,11.8771,11.9686,3796645.4652694,0
+SHO.US,D,20181224,000000,11.9417,11.9686,11.6423,11.6423,1415695.9071953,0
+SHO.US,D,20181226,000000,11.7159,12.2203,11.6701,12.1935,3179875.2291308,0
+SHO.US,D,20181227,000000,12.0034,12.1029,11.688,12.093,2276604.7386974,0
+SHO.US,D,20181228,000000,12.2731,12.4034,12.0403,12.2164,2113915.0232549,0
+SHO.US,D,20181231,000000,12.2731,12.3009,12.0741,12.2263,1625821.7558376,0
+SHO.US,D,20190102,000000,12.0283,12.2353,11.9348,12.1407,1997789.0615975,0
+SHO.US,D,20190103,000000,12.093,12.3467,12.0462,12.084,2101046.4218419,0
+SHO.US,D,20190104,000000,12.282,12.5815,12.2631,12.5079,1875506.1917664,0
+SHO.US,D,20190107,000000,12.48,12.7716,12.4512,12.686,2305025.4127646,0
+SHO.US,D,20190108,000000,12.7716,13.084,12.7139,13.0163,3020592.6176238,0
+SHO.US,D,20190109,000000,12.9875,13.2024,12.9059,12.9875,3386493.4692968,0
+SHO.US,D,20190110,000000,12.9686,13.2074,12.9208,13.1845,2290402.0020681,0
+SHO.US,D,20190111,000000,13.1556,13.3158,13.089,13.2024,2731810.9102512,0
+SHO.US,D,20190114,000000,13.1457,13.1845,13.0342,13.1178,1822410.6478702,0
+SHO.US,D,20190115,000000,13.1556,13.2501,13.089,13.2213,1930898.2644215,0
+SHO.US,D,20190116,000000,13.2024,13.4083,13.2024,13.2501,2007802.3290044,0
+SHO.US,D,20190117,000000,13.2024,13.3258,13.1924,13.288,1384302.3088092,0
+SHO.US,D,20190118,000000,13.3258,13.3994,13.2024,13.2213,1611979.2654236,0
+SHO.US,D,20190122,000000,13.1556,13.2501,12.9497,13.0342,2029227.8870271,0
+SHO.US,D,20190123,000000,13.0621,13.0979,12.8352,12.9109,2670523.2412287,0
+SHO.US,D,20190124,000000,12.9109,12.9775,12.8442,12.9019,3648526.8981622,0
+SHO.US,D,20190125,000000,12.9298,13.1745,12.9059,13.0979,2882609.9334634,0
+SHO.US,D,20190128,000000,13.0163,13.2601,13.0163,13.1924,1999936.8436359,0
+SHO.US,D,20190129,000000,13.2024,13.3805,13.1556,13.3427,3514752.339128,0
+SHO.US,D,20190130,000000,13.3427,13.5506,13.3258,13.4949,3352393.283625,0
+SHO.US,D,20190131,000000,13.476,13.5467,13.3894,13.4372,3395331.8386209,0
+SHO.US,D,20190201,000000,13.5327,13.5874,13.1656,13.3616,2047201.1140708,0
+SHO.US,D,20190204,000000,13.3158,13.4561,13.288,13.4183,2315048.7306256,0
+SHO.US,D,20190205,000000,13.4472,13.5785,13.3616,13.5785,1454667.5479631,0
+SHO.US,D,20190206,000000,13.5596,13.6243,13.485,13.5039,977537.31586388,0
+SHO.US,D,20190207,000000,13.4472,13.6631,13.4183,13.6631,1608279.6932742,0
+SHO.US,D,20190208,000000,13.5785,13.6342,13.4282,13.4661,1723152.363307,0
+SHO.US,D,20190211,000000,13.4949,13.5327,13.3158,13.3526,3436754.7851405,0
+SHO.US,D,20190212,000000,13.3805,13.4282,13.1178,13.1556,4929382.8981901,0
+SHO.US,D,20190213,000000,13.0531,13.8511,13.0163,13.7108,6474020.1010492,0
+SHO.US,D,20190214,000000,13.6531,13.7765,13.4322,13.5417,2081796.7871291,0
+SHO.US,D,20190215,000000,13.6153,13.7954,13.5695,13.7665,1774678.0262748,0
+SHO.US,D,20190219,000000,13.7476,13.9257,13.7387,13.88,2517027.681185,0
+SHO.US,D,20190220,000000,13.9068,14.2929,13.7665,14.2183,4353916.0081675,0
+SHO.US,D,20190221,000000,14.1894,14.3964,14.1506,14.3675,3947835.4511455,0
+SHO.US,D,20190222,000000,14.4521,14.5476,14.3874,14.5088,2475764.5368854,0
+SHO.US,D,20190225,000000,14.5187,14.5566,14.3207,14.3775,2315722.1110494,0
+SHO.US,D,20190226,000000,14.3964,14.4899,14.1138,14.1506,3833172.8356032,0
+SHO.US,D,20190227,000000,14.1138,14.1138,13.8511,13.9735,3047418.2846274,0
+SHO.US,D,20190228,000000,14.0213,14.2322,13.9546,14.1426,3544857.4693002,0
+SHO.US,D,20190301,000000,14.1894,14.2272,13.9397,14.076,2055120.8718914,0
+SHO.US,D,20190304,000000,14.076,14.2272,14.0402,14.1795,1487247.0999315,0
+SHO.US,D,20190305,000000,14.1705,14.3496,14.1426,14.2272,1468416.5691541,0
+SHO.US,D,20190306,000000,14.2183,14.3118,14.1038,14.1038,1260021.4087056,0
+SHO.US,D,20190307,000000,14.0959,14.1237,13.9068,13.9347,1872056.8759237,0
+SHO.US,D,20190308,000000,13.87,13.9635,13.7108,13.9546,3249897.7478004,0
+SHO.US,D,20190311,000000,14.0024,14.1327,13.9019,14.1138,3060764.2826096,0
+SHO.US,D,20190312,000000,14.1237,14.1506,13.7864,13.8133,2523349.4168057,0
+SHO.US,D,20190313,000000,13.8511,13.9257,13.7864,13.8133,3655405.4289394,0
+SHO.US,D,20190314,000000,13.8611,13.88,13.6153,13.7765,4323568.6620518,0
+SHO.US,D,20190315,000000,13.8969,13.9068,13.7009,13.7665,2726041.9496053,0
+SHO.US,D,20190318,000000,13.8133,13.9347,13.7009,13.8053,2018379.4268855,0
+SHO.US,D,20190319,000000,13.8422,13.8879,13.5695,13.5785,2063879.8426282,0
+SHO.US,D,20190320,000000,13.5785,13.7108,13.471,13.5785,2329713.348184,0
+SHO.US,D,20190321,000000,13.5039,13.8233,13.5039,13.682,1904626.3774381,0
+SHO.US,D,20190322,000000,13.6342,13.7287,13.3526,13.3805,2046476.4763312,0
+SHO.US,D,20190325,000000,13.3616,13.5596,13.2601,13.3805,2654248.5409256,0
+SHO.US,D,20190326,000000,13.4083,13.5785,13.3526,13.485,2800645.4652477,0
+SHO.US,D,20190327,000000,13.4561,13.6203,13.3656,13.476,3442424.2462909,0
+SHO.US,D,20190328,000000,13.5327,13.673,13.4661,13.673,3765497.097963,0
+SHO.US,D,20190329,000000,13.7297,13.7486,13.4661,13.5785,3029660.1373011,0
+SHO.US,D,20190401,000000,13.6064,13.8063,13.6064,13.7874,1995940.7830909,0
+SHO.US,D,20190402,000000,13.8342,13.9466,13.7347,13.9078,2900140.9405274,0
+SHO.US,D,20190403,000000,14.0043,14.1486,13.8899,14.0322,3692962.9708171,0
+SHO.US,D,20190404,000000,14.069,14.1247,13.9178,13.9755,1862634.5752172,0
+SHO.US,D,20190405,000000,13.9655,14.1347,13.9606,14.0879,2473337.3522234,0
+SHO.US,D,20190408,000000,14.0232,14.1725,14.0133,14.0879,2328250.0020689,0
+SHO.US,D,20190409,000000,14.0879,14.1247,13.5735,13.6253,2748458.482401,0
+SHO.US,D,20190410,000000,13.6641,13.9277,13.6641,13.8989,1809107.8668406,0
+SHO.US,D,20190411,000000,13.9178,13.9606,13.7775,13.871,1227569.497504,0
+SHO.US,D,20190412,000000,13.8989,14.0043,13.8014,13.9944,1412110.9102225,0
+SHO.US,D,20190415,000000,14.0232,14.078,13.7874,13.9078,1402700.6700608,0
+SHO.US,D,20190416,000000,13.9466,13.9516,13.8014,13.9178,3078449.0616211,0
+SHO.US,D,20190417,000000,13.9944,13.9944,13.673,13.673,1411499.842614,0
+SHO.US,D,20190418,000000,13.6641,13.8849,13.6541,13.8243,1081371.5721729,0
+SHO.US,D,20190422,000000,13.7397,13.7397,13.3994,13.5417,1728526.3411073,0
+SHO.US,D,20190423,000000,13.5785,13.8243,13.5138,13.7675,2136640.1049911,0
+SHO.US,D,20190424,000000,13.8243,13.871,13.683,13.7118,1625278.0262715,0
+SHO.US,D,20190425,000000,13.6452,13.6929,13.5138,13.5596,2610989.3764444,0
+SHO.US,D,20190426,000000,13.6163,13.7297,13.5695,13.683,2964903.0515278,0
+SHO.US,D,20190429,000000,13.7118,13.8899,13.6064,13.6352,2254318.8618049,0
+SHO.US,D,20190430,000000,13.6541,13.6591,13.5088,13.5785,2243381.9576674,0
+SHO.US,D,20190501,000000,13.5874,13.7636,13.5596,13.5974,2061971.2613971,0
+SHO.US,D,20190502,000000,13.5785,13.7675,13.4949,13.5874,2388412.0202337,0
+SHO.US,D,20190503,000000,13.6641,13.7586,13.5695,13.7397,2061374.2644243,0
+SHO.US,D,20190506,000000,13.5874,13.8243,13.5874,13.7775,3460853.7639503,0
+SHO.US,D,20190507,000000,13.7775,13.8989,13.2492,13.4183,2827588.7225641,0
+SHO.US,D,20190508,000000,13.4661,13.485,13.1735,13.1914,2795028.2664585,0
+SHO.US,D,20190509,000000,13.1546,13.4183,13.0969,13.3616,4433683.4471198,0
+SHO.US,D,20190510,000000,13.3148,13.4949,13.1735,13.485,2272190.5792624,0
+SHO.US,D,20190513,000000,13.3069,13.4083,13.2392,13.3526,2186326.534861,0
+SHO.US,D,20190514,000000,13.4083,13.5596,13.3427,13.4949,1398562.8981132,0
+SHO.US,D,20190515,000000,13.4183,13.7198,13.3994,13.7118,1497255.3421113,0
+SHO.US,D,20190516,000000,13.7198,13.8063,13.6452,13.673,1290471.2694529,0
+SHO.US,D,20190517,000000,13.5874,13.6641,13.5138,13.5417,1113283.7739899,0
+SHO.US,D,20190520,000000,13.4949,13.5277,13.3069,13.3526,1033347.487409,0
+SHO.US,D,20190521,000000,13.4083,13.5138,13.3427,13.5138,1035759.5963899,0
+SHO.US,D,20190522,000000,13.485,13.485,13.3069,13.3526,1235029.9495728,0
+SHO.US,D,20190523,000000,13.2113,13.2203,13.0691,13.1447,1692955.7740026,0
+SHO.US,D,20190524,000000,13.1835,13.3108,13.0969,13.1735,721951.25329524,0
+SHO.US,D,20190528,000000,13.2203,13.2392,13.0044,13.0044,1581636.944535,0
+SHO.US,D,20190529,000000,12.9278,13.0322,12.7208,12.8074,1189779.7901369,0
+SHO.US,D,20190530,000000,12.7974,12.89,12.6074,12.692,1330690.1715729,0
+SHO.US,D,20190531,000000,12.5328,12.6551,12.3716,12.6551,2500022.3128698,0
+SHO.US,D,20190603,000000,12.6651,12.7785,12.4671,12.7497,2947736.8759472,0
+SHO.US,D,20190604,000000,12.8243,12.8949,12.683,12.7785,1533347.5277832,0
+SHO.US,D,20190605,000000,12.8333,12.88,12.688,12.8243,1237668.1937707,0
+SHO.US,D,20190606,000000,12.8143,12.8522,12.5139,12.6551,1305831.3784341,0
+SHO.US,D,20190607,000000,12.7119,12.9278,12.6412,12.8333,1455709.7800519,0
+SHO.US,D,20190610,000000,12.8611,13.0512,12.8611,12.9666,1671428.7063936,0
+SHO.US,D,20190611,000000,13.0422,13.1307,12.9278,13.0143,2444178.9748262,0
+SHO.US,D,20190612,000000,12.9755,13.1735,12.9666,13.0143,1593270.3451407,0
+SHO.US,D,20190613,000000,13.0422,13.0691,12.9377,13.0233,1530223.8466529,0
+SHO.US,D,20190614,000000,13.0143,13.0233,12.8243,12.8422,1622273.9455449,0
+SHO.US,D,20190617,000000,12.8522,12.9905,12.7925,12.9855,2463342.1756339,0
+SHO.US,D,20190618,000000,13.0691,13.2969,12.9566,13.0322,2382560.6458642,0
+SHO.US,D,20190619,000000,13.0422,13.088,12.9188,13.088,2468031.7175109,0
+SHO.US,D,20190620,000000,13.2203,13.2203,13.0143,13.0233,1030524.314856,0
+SHO.US,D,20190621,000000,12.9666,12.9666,12.7785,12.7974,2566252.7952123,0
+SHO.US,D,20190624,000000,12.8333,12.88,12.481,12.6173,2580495.293699,0
+SHO.US,D,20190625,000000,12.6551,12.8333,12.495,12.5039,2479734.4662498,0
+SHO.US,D,20190626,000000,12.5427,12.6124,12.4382,12.4382,3366956.3915971,0
+SHO.US,D,20190627,000000,12.8263,12.9586,12.5795,12.9586,4042161.9778883,0
+SHO.US,D,20190628,000000,12.9875,13.1188,12.9686,12.9775,4047042.4783929,0
+SHO.US,D,20190701,000000,13.081,13.1626,12.7984,12.882,1268848.7225302,0
+SHO.US,D,20190702,000000,12.8731,12.9974,12.8263,12.9397,2047212.1695703,0
+SHO.US,D,20190703,000000,12.9775,13.081,12.9636,13.081,771417.57822064,0
+SHO.US,D,20190705,000000,13.0064,13.091,12.8631,13.081,1902427.3380838,0
+SHO.US,D,20190708,000000,13.091,13.1099,12.9875,13.0442,1370468.8638038,0
+SHO.US,D,20190709,000000,12.9875,13.0531,12.8631,13.0531,1996343.8062998,0
+SHO.US,D,20190710,000000,13.1188,13.1387,13.0064,13.091,1604409.2634053,0
+SHO.US,D,20190711,000000,13.081,13.1188,12.6084,12.684,3512186.4581996,0
+SHO.US,D,20190712,000000,12.7029,12.8581,12.679,12.7885,2422363.459185,0
+SHO.US,D,20190715,000000,12.7984,12.8581,12.693,12.8163,1269765.3239429,0
+SHO.US,D,20190716,000000,12.7984,12.8731,12.684,12.8163,1141396.9041621,0
+SHO.US,D,20190717,000000,12.5696,12.7407,12.5139,12.6273,2684112.4601998,0
+SHO.US,D,20190718,000000,12.6084,12.6084,12.4044,12.5328,1759846.5711786,0
+SHO.US,D,20190719,000000,12.495,12.5696,12.4482,12.4482,2002425.3360678,0
+SHO.US,D,20190722,000000,12.4004,12.5139,12.3427,12.3527,2530157.5944043,0
+SHO.US,D,20190723,000000,12.3805,12.5795,12.3238,12.5606,1926354.4541288,0
+SHO.US,D,20190724,000000,12.5606,12.6561,12.4382,12.6273,2035293.3360686,0
+SHO.US,D,20190725,000000,12.6651,12.6651,12.4671,12.5039,1897320.7023622,0
+SHO.US,D,20190726,000000,12.5139,12.6323,12.4671,12.5795,2148063.4511063,0
+SHO.US,D,20190729,000000,12.5984,12.6561,12.5427,12.5795,1390810.9828759,0
+SHO.US,D,20190730,000000,12.5427,12.7507,12.486,12.7407,1569549.2634045,0
+SHO.US,D,20190731,000000,12.7407,12.8352,12.4382,12.5039,2339996.9728058,0
+SHO.US,D,20190801,000000,12.5039,12.5328,12.1437,12.1626,1797423.2089191,0
+SHO.US,D,20190802,000000,12.1825,12.8163,11.8701,12.5895,2583598.8739211,0
+SHO.US,D,20190805,000000,12.5039,12.5427,12.088,12.3149,1818013.5742071,0
+SHO.US,D,20190806,000000,12.3716,12.5656,12.3616,12.3905,1621296.0363623,0
+SHO.US,D,20190807,000000,12.2582,12.4333,12.1726,12.3905,1708314.8779383,0
+SHO.US,D,20190808,000000,12.4283,12.8541,12.4004,12.7696,2095258.3653332,0
+SHO.US,D,20190809,000000,12.7119,12.7885,12.5427,12.684,1392353.7275783,0
+SHO.US,D,20190812,000000,12.6273,12.693,12.5139,12.5696,1125568.4440205,0
+SHO.US,D,20190813,000000,12.5328,12.7606,12.5328,12.6741,1285375.6892308,0
+SHO.US,D,20190814,000000,12.5507,12.5507,12.2582,12.2582,2379060.0727057,0
+SHO.US,D,20190815,000000,12.2781,12.3328,12.1915,12.2781,1265414.4823686,0
+SHO.US,D,20190816,000000,12.296,12.5139,12.2492,12.4571,2387263.2533315,0
+SHO.US,D,20190819,000000,12.5984,12.5984,12.4382,12.4671,1896224.1978213,0
+SHO.US,D,20190820,000000,12.4671,12.5139,12.3427,12.3527,2239414.0383939,0
+SHO.US,D,20190821,000000,12.4571,12.6034,12.3805,12.4382,2895318.7326564,0
+SHO.US,D,20190822,000000,12.4671,12.5427,12.3527,12.4671,1650687.5842943,0
+SHO.US,D,20190823,000000,12.4283,12.5188,12.1726,12.1825,2379997.780072,0
+SHO.US,D,20190826,000000,12.296,12.3527,12.2442,12.3149,1607793.2512964,0
+SHO.US,D,20190827,000000,12.3905,12.4283,12.2781,12.3616,2367473.9092342,0
+SHO.US,D,20190828,000000,12.3716,12.495,12.3149,12.4094,978675.02726653,0
+SHO.US,D,20190829,000000,12.495,12.6372,12.4571,12.4671,1091909.4732831,0
+SHO.US,D,20190830,000000,12.495,12.5228,12.3716,12.4382,1403884.6135523,0
+SHO.US,D,20190903,000000,12.3527,12.4283,12.3238,12.3905,726711.14835085,0
+SHO.US,D,20190904,000000,12.4761,12.5795,12.4571,12.5328,1637980.7951921,0
+SHO.US,D,20190905,000000,12.5984,12.8541,12.5895,12.7507,2005017.3481769,0
+SHO.US,D,20190906,000000,12.7119,12.7795,12.5507,12.5696,3131356.6620258,0
+SHO.US,D,20190909,000000,12.5606,12.9019,12.5228,12.9019,2596049.376444,0
+SHO.US,D,20190910,000000,12.892,13.081,12.8263,12.9298,3156338.0707045,0
+SHO.US,D,20190911,000000,12.9974,13.1049,12.8731,13.0064,2321795.6004542,0
+SHO.US,D,20190912,000000,13.081,13.081,12.8163,12.9397,2405869.6589828,0
+SHO.US,D,20190913,000000,13.0442,13.2621,13.0342,13.1765,1988279.3219404,0
+SHO.US,D,20190916,000000,13.1477,13.2621,13.0949,13.1765,1669227.6569486,0
+SHO.US,D,20190917,000000,13.1576,13.1815,12.9347,13.0631,2056411.3501962,0
+SHO.US,D,20190918,000000,13.0999,13.1288,12.892,13.0442,1343952.7507861,0
+SHO.US,D,20190919,000000,13.1099,13.2233,13.0442,13.081,1578690.1513967,0
+SHO.US,D,20190920,000000,13.1099,13.2949,13.0442,13.1576,4710461.8971763,0
+SHO.US,D,20190923,000000,13.1387,13.2621,13.0342,13.1099,1438260.181666,0
+SHO.US,D,20190924,000000,13.1576,13.2044,12.8731,12.9109,2227908.2785551,0
+SHO.US,D,20190925,000000,12.9109,13.091,12.9109,13.0064,1260785.2432162,0
+SHO.US,D,20190926,000000,13.0243,13.0342,12.8731,12.9397,1171158.3088045,0
+SHO.US,D,20190927,000000,12.9875,13.1487,12.9298,12.9775,1821682.9949943,0
+SHO.US,D,20190930,000000,13.0163,13.1676,12.9974,13.0531,1427413.7316154,0
+SHO.US,D,20191001,000000,13.0919,13.1397,12.7596,12.8163,1972455.8870258,0
+SHO.US,D,20191002,000000,12.7785,12.7974,12.6263,12.7974,1760440.5530151,0
+SHO.US,D,20191003,000000,12.7397,12.9298,12.6551,12.9298,1740159.741713,0
+SHO.US,D,20191004,000000,12.9397,12.9686,12.7686,12.892,1468032.641808,0
+SHO.US,D,20191007,000000,12.8631,12.9109,12.7875,12.8631,1295778.9142563,0
+SHO.US,D,20191008,000000,12.7875,12.8074,12.6074,12.6452,1598628.2422144,0
+SHO.US,D,20191009,000000,12.7397,12.7596,12.5596,12.5885,2159211.4147796,0
+SHO.US,D,20191010,000000,12.6452,12.8313,12.6362,12.7397,2565236.6943041,0
+SHO.US,D,20191011,000000,12.892,13.0919,12.8352,12.9875,2200926.8295131,0
+SHO.US,D,20191014,000000,12.9875,12.9875,12.7686,12.8731,1679779.6286945,0
+SHO.US,D,20191015,000000,12.892,13.0442,12.8442,12.9586,1451344.8678419,0
+SHO.US,D,20191016,000000,12.9208,13.0342,12.7875,12.882,1618575.3784409,0
+SHO.US,D,20191017,000000,12.8541,12.9298,12.7596,12.8352,1914430.5953999,0
+SHO.US,D,20191018,000000,12.7875,12.9208,12.7357,12.8541,1511954.1312136,0
+SHO.US,D,20191021,000000,12.9208,13.1487,12.9208,13.1397,2109205.3804698,0
+SHO.US,D,20191022,000000,13.1875,13.1954,12.9686,13.1775,1092809.9939693,0
+SHO.US,D,20191023,000000,13.2342,13.3009,13.1009,13.2054,1213659.6690476,0
+SHO.US,D,20191024,000000,13.2621,13.272,13.0661,13.1397,1265111.9637006,0
+SHO.US,D,20191025,000000,13.0631,13.0631,12.7875,12.9586,1174178.4702577,0
+SHO.US,D,20191028,000000,12.9875,13.0631,12.9735,13.0531,1027167.4631909,0
+SHO.US,D,20191029,000000,12.9974,13.072,12.8442,12.8731,1787764.7225415,0
+SHO.US,D,20191030,000000,12.8442,12.8731,12.683,12.8442,4075878.2362139,0
+SHO.US,D,20191031,000000,12.8263,12.892,12.7208,12.8352,2612172.3148904,0
+SHO.US,D,20191101,000000,12.882,13.1875,12.882,13.1875,1495838.2280851,0
+SHO.US,D,20191104,000000,13.2531,13.3715,13.1954,13.3487,1628047.9314179,0
+SHO.US,D,20191105,000000,13.2909,13.7466,13.2054,13.6233,2985210.999056,0
+SHO.US,D,20191106,000000,13.671,13.7178,13.4143,13.4332,4023503.3098758,0
+SHO.US,D,20191107,000000,13.472,13.5476,13.1298,13.1586,2051231.3461597,0
+SHO.US,D,20191108,000000,13.1009,13.3297,13.0163,13.272,1791880.3834901,0
+SHO.US,D,20191111,000000,13.2243,13.282,13.0243,13.2531,1826967.5237532,0
+SHO.US,D,20191112,000000,13.272,13.3009,13.0442,13.0531,2361282.8295166,0
+SHO.US,D,20191113,000000,13.0163,13.1586,12.9586,13.0919,2359202.3855206,0
+SHO.US,D,20191114,000000,13.1109,13.3387,13.0631,13.3198,2450217.2876417,0
+SHO.US,D,20191115,000000,13.3487,13.3954,13.277,13.3297,2022161.4127585,0
+SHO.US,D,20191118,000000,13.3198,13.3666,13.2243,13.272,1558702.8133538,0
+SHO.US,D,20191119,000000,13.3108,13.3297,13.1875,13.2143,1843321.6226436,0
+SHO.US,D,20191120,000000,13.1775,13.2054,13.0064,13.082,2157086.7487856,0
+SHO.US,D,20191121,000000,13.072,13.072,12.8352,13.0064,1253397.1544168,0
+SHO.US,D,20191122,000000,13.0631,13.1676,12.9536,13.0163,1260007.3380698,0
+SHO.US,D,20191125,000000,13.0631,13.3009,13.0163,13.2531,1481822.8698607,0
+SHO.US,D,20191126,000000,13.2243,13.3666,13.2143,13.2531,2478455.0434445,0
+SHO.US,D,20191127,000000,13.282,13.4143,13.2432,13.4054,1628559.4995309,0
+SHO.US,D,20191129,000000,13.3586,13.4054,13.2531,13.3009,719842.66802779,0
+SHO.US,D,20191202,000000,13.3009,13.3954,13.1725,13.1875,1391636.1251565,0
+SHO.US,D,20191203,000000,13.1198,13.2432,13.0442,13.2143,782962.53483038,0
+SHO.US,D,20191204,000000,13.2054,13.3009,13.0243,13.0342,2211496.8920764,0
+SHO.US,D,20191205,000000,13.1109,13.2531,13.0631,13.1954,2975425.8769569,0
+SHO.US,D,20191206,000000,13.3487,13.5387,13.3268,13.3586,2754804.3391115,0
+SHO.US,D,20191209,000000,13.3765,13.5287,13.3586,13.3666,1842568.8436325,0
+SHO.US,D,20191210,000000,13.3297,13.4332,13.272,13.2909,2408220.4601937,0
+SHO.US,D,20191211,000000,13.3297,13.3666,13.1676,13.2432,2369350.3290123,0
+SHO.US,D,20191212,000000,13.2342,13.3954,13.1586,13.3198,2557741.065646,0
+SHO.US,D,20191213,000000,13.3297,13.4531,13.272,13.4243,2888002.0020811,0
+SHO.US,D,20191216,000000,13.5098,13.5098,13.3855,13.481,1992538.7043825,0
+SHO.US,D,20191217,000000,13.472,13.5198,13.3954,13.5098,2206341.0091298,0
+SHO.US,D,20191218,000000,13.5476,13.6909,13.4432,13.5855,4853167.2897122,0
+SHO.US,D,20191219,000000,13.5954,13.7049,13.5755,13.6044,4962628.7952645,0
+SHO.US,D,20191220,000000,13.6521,13.6909,13.5566,13.6909,4492515.7902089,0
+SHO.US,D,20191223,000000,13.6621,13.6909,13.5666,13.6432,1520031.6811633,0
+SHO.US,D,20191224,000000,13.6432,13.6859,13.5855,13.6143,811544.01616299,0
+SHO.US,D,20191226,000000,13.6432,13.6909,13.5666,13.5954,1285538.506587,0
+SHO.US,D,20191227,000000,13.6332,13.667,13.5755,13.6332,2420828.7548459,0
+SHO.US,D,20191230,000000,13.6531,13.8262,13.5347,13.7914,2457180.2422332,0
+SHO.US,D,20191231,000000,13.7417,13.8312,13.7417,13.7715,2115106.0020642,0
+SHO.US,D,20200102,000000,13.8511,13.8511,13.5835,13.6332,1851774.0545308,0
+SHO.US,D,20200103,000000,13.475,13.6929,13.4253,13.6631,4405558.2564027,0
+SHO.US,D,20200106,000000,13.5437,13.5536,13.272,13.287,3329578.7528475,0
+SHO.US,D,20200107,000000,13.2074,13.2571,13.0492,13.1974,3459247.7013872,0
+SHO.US,D,20200108,000000,13.1785,13.2969,13.1238,13.2372,3397030.3653616,0
+SHO.US,D,20200109,000000,13.1785,13.2472,12.9905,13.0293,3845318.8093673,0
+SHO.US,D,20200110,000000,13.0492,13.089,12.9208,13.0293,2551876.6256863,0
+SHO.US,D,20200113,000000,13.0392,13.1974,12.9805,13.1974,2817218.6640372,0
+SHO.US,D,20200114,000000,13.1885,13.2074,13.0293,13.079,2574372.5570692,0
+SHO.US,D,20200115,000000,13.0392,13.2919,13.0392,13.2671,2850780.1453699,0
+SHO.US,D,20200116,000000,13.3467,13.4899,13.3019,13.4054,1741853.2432266,0
+SHO.US,D,20200117,000000,13.4253,13.4949,13.3855,13.4551,1842885.4329362,0
+SHO.US,D,20200121,000000,13.4551,13.5049,13.287,13.3855,2332762.655954,0
+SHO.US,D,20200122,000000,13.3954,13.4501,13.3019,13.3467,1483622.9061877,0
+SHO.US,D,20200123,000000,13.3268,13.3268,13.1586,13.2571,1562920.9889342,0
+SHO.US,D,20200124,000000,13.2571,13.3069,12.881,12.9805,1441368.7871152,0
+SHO.US,D,20200127,000000,12.8223,12.876,12.7029,12.8223,1785955.6408058,0
+SHO.US,D,20200128,000000,12.8422,12.9308,12.7875,12.8323,1996616.1736056,0
+SHO.US,D,20200129,000000,12.8512,12.8711,12.6641,12.7626,4159280.9244095,0
+SHO.US,D,20200130,000000,12.6542,12.7576,12.5845,12.693,1618598.4944853,0
+SHO.US,D,20200131,000000,12.6542,12.7029,12.5149,12.5447,2255814.3693731,0
+SHO.US,D,20200203,000000,12.6044,12.7726,12.5845,12.6442,1610622.4541219,0
+SHO.US,D,20200204,000000,12.7328,12.9855,12.7129,12.881,1654918.8254649,0
+SHO.US,D,20200205,000000,12.9507,13.0989,12.9507,13.0691,1546682.4702658,0
+SHO.US,D,20200206,000000,13.1586,13.2123,13.0004,13.1288,2863506.0303348,0
+SHO.US,D,20200207,000000,13.089,13.1039,12.9208,12.9407,1226002.6317119,0
+SHO.US,D,20200210,000000,12.9407,13.0591,12.881,13.0293,1067365.2593573,0
+SHO.US,D,20200211,000000,13.1188,13.2173,13.089,13.1974,1895827.2048849,0
+SHO.US,D,20200212,000000,13.2671,13.4651,13.2074,13.3855,1679638.9223373,0
+SHO.US,D,20200213,000000,13.3467,13.3656,13.2273,13.287,1229651.9515909,0
+SHO.US,D,20200214,000000,13.2969,13.4054,13.2422,13.3656,2913513.0696901,0
+SHO.US,D,20200218,000000,13.3268,13.3656,13.1885,13.1974,2776957.55001,0
+SHO.US,D,20200219,000000,13.2074,13.475,12.7427,12.8323,3319297.1383165,0
+SHO.US,D,20200220,000000,12.7228,12.9805,12.6442,12.9606,2845008.1695877,0
+SHO.US,D,20200221,000000,12.9507,13.1686,12.8711,13.1188,3106619.4793815,0
+SHO.US,D,20200224,000000,12.9208,12.9507,12.6144,12.6343,2403803.2856225,0
+SHO.US,D,20200225,000000,12.6542,12.6641,11.8423,11.8622,4500661.6832464,0
+SHO.US,D,20200226,000000,11.8821,11.9806,11.5059,11.5059,6210261.009217,0
+SHO.US,D,20200227,000000,11.2592,11.7636,11.0313,11.1398,8760243.1243079,0
+SHO.US,D,20200228,000000,10.8433,11.3179,10.695,10.8333,8891451.8024137,0
+SHO.US,D,20200302,000000,10.8831,11.2194,10.6005,11.1895,5069516.3795252,0
+SHO.US,D,20200303,000000,11.1895,11.4462,10.5567,10.7149,6195566.2402964,0
+SHO.US,D,20200304,000000,10.8632,11.0662,10.695,10.9816,5272059.1605589,0
+SHO.US,D,20200305,000000,10.6851,10.7448,10.0025,10.2692,5557057.8770131,0
+SHO.US,D,20200306,000000,9.82443,10.7587,9.81448,10.4771,8460427.0233932,0
+SHO.US,D,20200309,000000,9.80453,9.94283,9.41858,9.50803,7332949.9981416,0
+SHO.US,D,20200310,000000,9.85428,10.299,9.43838,9.90304,7079858.4582774,0
+SHO.US,D,20200311,000000,9.63638,9.69608,8.98328,9.04258,10782149.255533,0
+SHO.US,D,20200312,000000,8.54797,8.56777,7.72682,8.18192,8058876.2060283,0
+SHO.US,D,20200313,000000,8.63702,9.52693,8.19177,9.52693,9722358.0183753,0
+SHO.US,D,20200316,000000,8.80517,8.81502,7.49926,7.61796,7948176.4845324,0
+SHO.US,D,20200317,000000,7.91477,8.03347,6.79183,8.03347,7886437.5501214,0
+SHO.US,D,20200318,000000,7.45966,7.64761,5.6887,6.91551,7453738.36545,0
+SHO.US,D,20200319,000000,6.78696,7.50911,6.35155,7.11341,5557471.9557215,0
+SHO.US,D,20200320,000000,7.23211,8.04342,7.07381,7.40026,7984773.2029994,0
+SHO.US,D,20200323,000000,7.36076,7.85537,7.14306,7.75647,8137869.7600158,0
+SHO.US,D,20200324,000000,8.31047,8.68647,7.76632,8.10272,4951931.0919343,0
+SHO.US,D,20200325,000000,8.25117,8.90408,7.55856,8.72607,5886554.9789375,0
+SHO.US,D,20200326,000000,8.87442,9.43838,8.67652,9.04258,4386330.7326889,0
+SHO.US,D,20200327,000000,8.60727,9.00795,8.04829,8.73592,3240891.535893,0
+SHO.US,D,20200330,000000,8.69612,8.81552,8.09416,8.62648,3014057.8123765,0
+SHO.US,D,20200331,000000,8.62648,9.22844,8.08919,8.66628,4878084.3754847,0
+SHO.US,D,20200401,000000,8.11904,8.34788,7.78074,8.33793,3186378.8779705,0
+SHO.US,D,20200402,000000,8.07924,8.61653,7.84044,8.04939,2691103.5560627,0
+SHO.US,D,20200403,000000,7.95984,8.19863,7.48225,7.73099,3098210.2644469,0
+SHO.US,D,20200406,000000,8.24838,8.74587,8.19863,8.34788,5533979.0192931,0
+SHO.US,D,20200407,000000,8.95482,9.30555,7.94989,8.10909,3976146.5752632,0
+SHO.US,D,20200408,000000,8.27823,8.81552,8.12899,8.70607,2876442.9748356,0
+SHO.US,D,20200409,000000,9.09412,9.47221,8.82547,8.88517,3944649.4572,0
+SHO.US,D,20200413,000000,8.84537,8.87522,8.42748,8.56678,1832451.0515031,0
+SHO.US,D,20200414,000000,8.75582,8.99462,8.44738,8.70607,1801528.8194136,0
+SHO.US,D,20200415,000000,8.36778,8.68617,8.00959,8.48718,3098728.8678778,0
+SHO.US,D,20200416,000000,8.44738,8.58668,8.05934,8.29813,2450030.3491957,0
+SHO.US,D,20200417,000000,8.60658,8.90507,8.48718,8.60658,3793168.0081553,0
+SHO.US,D,20200420,000000,8.36778,8.52698,8.18868,8.21853,2139033.1181092,0
+SHO.US,D,20200421,000000,7.86034,8.18868,7.86034,7.94989,3897991.2291465,0
+SHO.US,D,20200422,000000,8.10909,8.24838,7.90014,7.95984,5536628.3189905,0
+SHO.US,D,20200423,000000,7.98969,8.42748,7.94989,8.12899,4911408.666101,0
+SHO.US,D,20200424,000000,8.18868,8.44738,8.03944,8.32798,4145241.4450954,0
+SHO.US,D,20200427,000000,8.40758,8.94984,8.33793,8.89512,4128640.1050345,0
+SHO.US,D,20200428,000000,9.19361,9.31799,8.78567,8.97472,3621822.8416531,0
+SHO.US,D,20200429,000000,9.20356,9.91,9.17371,9.55181,4145405.267497,0
+SHO.US,D,20200430,000000,9.23341,9.23341,8.97472,9.14387,2941653.3360883,0
+SHO.US,D,20200501,000000,8.83542,8.97472,8.6016,8.68617,2044122.659984,0
+SHO.US,D,20200504,000000,8.40758,8.73095,8.39763,8.63643,2508917.9697822,0
+SHO.US,D,20200505,000000,8.83542,9.00457,8.48718,8.52698,1996885.5257751,0
+SHO.US,D,20200506,000000,8.55683,8.68617,8.04939,8.06929,2762326.0989502,0
+SHO.US,D,20200507,000000,8.23843,8.73592,8.13894,8.62648,3010947.1968365,0
+SHO.US,D,20200508,000000,8.81552,8.95482,8.09416,8.42748,3664582.4985662,0
+SHO.US,D,20200511,000000,8.23843,8.32798,7.78074,7.81059,3988047.3179476,0
+SHO.US,D,20200512,000000,7.83049,8.03944,7.333,7.36285,3205514.9425522,0
+SHO.US,D,20200513,000000,7.20365,7.2335,6.75591,7.00466,6906633.8568609,0
+SHO.US,D,20200514,000000,6.83551,7.3131,6.64647,7.30315,5035762.9345194,0
+SHO.US,D,20200515,000000,7.2534,7.4325,6.99471,7.3529,2828643.0151979,0
+SHO.US,D,20200518,000000,7.70114,8.51703,7.70114,8.48718,5139073.5621705,0
+SHO.US,D,20200519,000000,8.40758,8.65633,8.21853,8.39763,4776118.4985904,0
+SHO.US,D,20200520,000000,8.55683,8.61653,8.38768,8.56678,2747288.6095452,0
+SHO.US,D,20200521,000000,8.53693,8.75582,8.52698,8.63643,1366751.200837,0
+SHO.US,D,20200522,000000,8.71602,8.74587,8.32301,8.48718,1261853.6064856,0
+SHO.US,D,20200526,000000,8.98467,9.13392,8.93492,9.00457,2330532.460192,0
+SHO.US,D,20200527,000000,9.34286,9.56176,9.09412,9.24336,2416536.2059053,0
+SHO.US,D,20200528,000000,9.38266,9.46226,8.84537,8.96477,1603378.086816,0
+SHO.US,D,20200529,000000,8.79562,8.99959,8.64638,8.80557,2921661.9778639,0
+SHO.US,D,20200601,000000,8.77572,9.14387,8.70607,8.91502,1945998.0666418,0
+SHO.US,D,20200602,000000,9.05432,9.18366,8.9001,9.01452,2060746.1110439,0
+SHO.US,D,20200603,000000,9.22346,9.62146,9.00457,9.49211,2789938.7165088,0
+SHO.US,D,20200604,000000,9.45231,9.70105,9.26326,9.64136,4026458.1433773,0
+SHO.US,D,20200605,000000,10.298,10.7508,9.70603,9.8105,8478442.4623442,0
+SHO.US,D,20200608,000000,10.109,10.5766,10.109,10.4871,7162325.4491974,0
+SHO.US,D,20200609,000000,10.1687,10.6115,9.96472,10.5965,5447493.8568291,0
+SHO.US,D,20200610,000000,10.4075,10.5866,9.60653,10.1786,8932083.7781966,0
+SHO.US,D,20200611,000000,9.16377,9.6712,8.88517,9.32296,5210258.9183779,0
+SHO.US,D,20200612,000000,9.7906,9.82045,9.26824,9.711,3891477.5298527,0
+SHO.US,D,20200615,000000,9.23341,9.57171,9.11402,9.43241,4064883.0394428,0
+SHO.US,D,20200616,000000,9.93985,10.0095,9.36276,9.62146,4234251.2816261,0
+SHO.US,D,20200617,000000,9.65131,9.72095,9.09412,9.12397,4655578.377498,0
+SHO.US,D,20200618,000000,8.90507,8.96477,8.47723,8.68617,11972993.388757,0
+SHO.US,D,20200619,000000,8.80557,8.98467,8.59663,8.64638,9745149.4331084,0
+SHO.US,D,20200622,000000,8.59663,8.68617,8.29813,8.49713,3898445.5096712,0
+SHO.US,D,20200623,000000,8.60658,8.66628,8.29813,8.43743,3332619.0152088,0
+SHO.US,D,20200624,000000,8.21853,8.28818,7.87527,8.18868,4430097.4451016,0
+SHO.US,D,20200625,000000,8.07924,8.21356,7.88024,8.05934,2980181.7518308,0
+SHO.US,D,20200626,000000,7.95984,8.08919,7.84044,7.90014,6242671.7135568,0
+SHO.US,D,20200629,000000,7.96979,8.30808,7.89019,8.11904,5430641.255416,0
+SHO.US,D,20200630,000000,8.15884,8.24341,7.99964,8.10909,3918726.3209734,0
+SHO.US,D,20200701,000000,8.15884,8.49713,7.93994,7.95984,2874038.906218,0
+SHO.US,D,20200702,000000,8.19863,8.27823,7.92999,7.93994,2021688.036371,0
+SHO.US,D,20200706,000000,8.15884,8.26828,7.84542,8.01954,3257143.1201517,0
+SHO.US,D,20200707,000000,7.88024,7.90014,7.63647,7.69119,2742520.6741264,0
+SHO.US,D,20200708,000000,7.69119,7.84542,7.5718,7.69119,2407939.0474793,0
+SHO.US,D,20200709,000000,7.6713,7.73099,7.33798,7.56185,3365335.2533528,0
+SHO.US,D,20200710,000000,7.5718,7.78572,7.5121,7.76084,1874867.9879319,0
+SHO.US,D,20200713,000000,7.83049,8.05436,7.68124,7.80064,2654008.335073,0
+SHO.US,D,20200714,000000,7.76084,7.77079,7.43747,7.4524,2238672.3148823,0
+SHO.US,D,20200715,000000,7.66135,8.14889,7.64145,8.03944,4951790.3855771,0
+SHO.US,D,20200716,000000,7.92004,7.92999,7.73099,7.82054,1554000.2058865,0
+SHO.US,D,20200717,000000,7.83049,7.83049,7.48225,7.4922,2177525.352217,0
+SHO.US,D,20200720,000000,7.42255,7.48225,7.15391,7.2534,3303141.0333717,0
+SHO.US,D,20200721,000000,7.34295,7.4922,7.3131,7.4325,3061864.8073321,0
+SHO.US,D,20200722,000000,7.3529,7.4723,7.2733,7.46235,2568920.185727,0
+SHO.US,D,20200723,000000,7.3529,7.44245,7.18376,7.38275,2489604.0121632,0
+SHO.US,D,20200724,000000,6.97481,7.30315,6.96486,7.2335,4078495.3744582,0
+SHO.US,D,20200727,000000,7.16386,7.333,7.15391,7.26335,3531674.2886743,0
+SHO.US,D,20200728,000000,7.2136,7.40265,7.17381,7.3529,2451615.3058052,0
+SHO.US,D,20200729,000000,7.60165,7.64145,7.32305,7.5917,2309672.7427345,0
+SHO.US,D,20200730,000000,7.4126,7.4723,7.2733,7.4723,1555224.3511943,0
+SHO.US,D,20200731,000000,7.44245,7.52205,7.11411,7.44245,2521054.8981377,0
+SHO.US,D,20200803,000000,7.38275,7.38275,7.20863,7.26335,2687239.1564662,0
+SHO.US,D,20200804,000000,7.09421,7.67746,7.09421,7.62155,3849153.0576015,0
+SHO.US,D,20200805,000000,7.70114,7.76084,7.36285,7.56185,2998785.1423459,0
+SHO.US,D,20200806,000000,7.5519,7.66135,7.52205,7.6116,1753897.7074045,0
+SHO.US,D,20200807,000000,7.5519,8.08919,7.51707,8.03944,4194848.476378,0
+SHO.US,D,20200810,000000,8.27823,8.44738,8.07924,8.40758,2423518.2563596,0
+SHO.US,D,20200811,000000,8.58668,8.83542,8.57673,8.57673,6777758.8941941,0
+SHO.US,D,20200812,000000,8.65633,8.7608,8.5021,8.65633,3379245.0818092,0
+SHO.US,D,20200813,000000,8.60658,8.76577,8.31803,8.33793,2964403.5439596,0
+SHO.US,D,20200814,000000,8.24838,8.41753,8.21853,8.26828,1603725.8325274,0
+SHO.US,D,20200817,000000,8.30808,8.30808,7.98969,8.05934,1983959.6367738,0
+SHO.US,D,20200818,000000,8.00959,8.02949,7.78074,7.86034,1985997.8688626,0
+SHO.US,D,20200819,000000,7.87029,7.99964,7.75587,7.83049,1980409.8163903,0
+SHO.US,D,20200820,000000,7.76084,7.98969,7.71129,7.83049,1387845.0938748,0
+SHO.US,D,20200821,000000,7.80064,7.88522,7.64145,7.71109,2377545.4692748,0
+SHO.US,D,20200824,000000,7.75089,8.05934,7.64145,8.04939,1578364.5166842,0
+SHO.US,D,20200825,000000,8.12899,8.17873,7.92502,8.05934,2273647.895105,0
+SHO.US,D,20200826,000000,8.01954,8.06929,7.90512,7.96979,1813816.5045804,0
+SHO.US,D,20200827,000000,8.00959,8.54688,8.00959,8.44738,3453599.3461903,0
+SHO.US,D,20200828,000000,8.5419,8.64638,8.37773,8.57673,2297379.0272953,0
+SHO.US,D,20200831,000000,8.54688,8.60658,8.22848,8.28818,2717357.3522287,0
+SHO.US,D,20200901,000000,8.21853,8.4424,8.07924,8.33793,1495280.4278832,0
+SHO.US,D,20200902,000000,8.28818,8.39266,8.15884,8.28818,2700378.1150942,0
+SHO.US,D,20200903,000000,8.31803,8.60658,8.29813,8.32798,2635299.41479,0
+SHO.US,D,20200904,000000,8.46728,8.5419,8.23843,8.52698,2782384.795217,0
+SHO.US,D,20200908,000000,8.45733,8.46728,8.12899,8.12899,2044925.6912655,0
+SHO.US,D,20200909,000000,8.18868,8.18868,7.95984,8.08919,2288464.2745201,0
+SHO.US,D,20200910,000000,8.14889,8.20858,7.94989,7.95984,1587932.5489751,0
+SHO.US,D,20200911,000000,7.95984,7.97974,7.72602,7.90014,2288911.519727,0
+SHO.US,D,20200914,000000,8.02949,8.30808,7.94989,8.27823,1842737.6912611,0
+SHO.US,D,20200915,000000,8.31803,8.63643,8.29813,8.56678,2716769.4006646,0
+SHO.US,D,20200916,000000,8.59663,8.78567,8.32301,8.60658,3617060.9365067,0
+SHO.US,D,20200917,000000,8.49713,8.62648,8.34291,8.36778,3020133.3118721,0
+SHO.US,D,20200918,000000,8.40758,8.40758,8.06929,8.06929,6281706.6721853,0
+SHO.US,D,20200921,000000,7.87029,7.87029,7.4723,7.56185,4024235.9879787,0
+SHO.US,D,20200922,000000,7.5917,7.68622,7.46235,7.50215,5192670.6237256,0
+SHO.US,D,20200923,000000,7.6514,7.88522,7.22355,7.26335,3266130.2361963,0
+SHO.US,D,20200924,000000,7.2335,7.5519,7.14893,7.44245,2278819.8587782,0
+SHO.US,D,20200925,000000,7.4126,7.76084,7.3927,7.72104,1726068.0000376,0
+SHO.US,D,20200928,000000,7.88024,8.09914,7.79069,7.99964,1400371.9798489,0
+SHO.US,D,20200929,000000,8.28818,8.28818,7.79567,7.92004,1620777.4329314,0
+SHO.US,D,20200930,000000,7.93994,8.12899,7.77079,7.90014,3456348.1453831,0
+SHO.US,D,20201001,000000,7.97974,8.04939,7.79069,8.03944,2876938.4622221,0
+SHO.US,D,20201002,000000,7.78074,8.24838,7.74094,8.20858,1998154.8981263,0
+SHO.US,D,20201005,000000,8.29813,8.32798,8.01954,8.13894,1724038.8133574,0
+SHO.US,D,20201006,000000,8.21853,8.32798,8.07426,8.10909,2763208.528819,0
+SHO.US,D,20201007,000000,8.16879,8.23843,8.09914,8.18868,1699699.628695,0
+SHO.US,D,20201008,000000,8.30808,8.32798,8.07924,8.22848,2060027.5035767,0
+SHO.US,D,20201009,000000,8.26828,8.39763,8.09416,8.14889,2440076.3794679,0
+SHO.US,D,20201012,000000,8.10909,8.13894,7.97974,8.00959,1921771.4470651,0
+SHO.US,D,20201013,000000,7.92004,7.92004,7.5519,7.62155,2618071.9314395,0
+SHO.US,D,20201014,000000,7.5718,7.67627,7.40265,7.42255,2936462.2765524,0
+SHO.US,D,20201015,000000,7.30315,7.76084,7.22355,7.64145,4241481.5782962,0
+SHO.US,D,20201016,000000,7.6315,7.68124,7.5121,7.6116,2083106.3612966,0
+SHO.US,D,20201019,000000,7.6315,7.70612,7.44245,7.5121,1949795.1281959,0
+SHO.US,D,20201020,000000,7.60165,7.80562,7.532,7.70114,1827790.655943,0
+SHO.US,D,20201021,000000,7.6713,7.93994,7.5718,7.93994,2725739.4309373,0
+SHO.US,D,20201022,000000,7.93994,8.23843,7.93994,8.19863,3024609.7841224,0
+SHO.US,D,20201023,000000,8.29813,8.45733,8.23843,8.23843,2427792.7144828,0
+SHO.US,D,20201026,000000,8.12899,8.19863,7.82054,7.91009,1177616.7306008,0
+SHO.US,D,20201027,000000,7.86034,7.97974,7.60165,7.60165,1691414.0343456,0
+SHO.US,D,20201028,000000,7.42255,7.54195,7.2136,7.2335,2066288.9364729,0
+SHO.US,D,20201029,000000,7.2136,7.4723,7.08426,7.4524,2396213.182696,0
+SHO.US,D,20201030,000000,7.42255,7.5718,7.26335,7.38275,1860874.7407065,0
+SHO.US,D,20201102,000000,7.48225,7.62155,7.31808,7.62155,1415056.6983154,0
+SHO.US,D,20201103,000000,7.74094,8.12899,7.74094,8.04939,3158653.6953261,0
+SHO.US,D,20201104,000000,7.92999,8.07924,7.66135,8.00959,3653442.5752562,0
+SHO.US,D,20201105,000000,8.01954,8.24838,7.90014,8.16879,3605927.0434691,0
+SHO.US,D,20201106,000000,8.21853,8.36281,7.81059,7.92004,2327459.0313322,0
+SHO.US,D,20201109,000000,9.03442,10.7557,9.03442,9.8105,10970964.121329,0
+SHO.US,D,20201110,000000,9.95975,10.298,9.91,9.95975,8975434.4018101,0
+SHO.US,D,20201111,000000,9.9498,10.0592,9.52196,9.7508,2969325.251326,0
+SHO.US,D,20201112,000000,9.56176,9.6911,9.32296,9.44236,3258043.6408379,0
+SHO.US,D,20201113,000000,9.52196,9.93985,9.37271,9.8901,3113083.9314503,0
+SHO.US,D,20201116,000000,10.3776,10.4672,9.83538,10.099,6459276.0849036,0
+SHO.US,D,20201117,000000,9.9498,10.7657,9.91,10.6562,6999163.3624128,0
+SHO.US,D,20201118,000000,10.6761,10.7657,10.3677,10.3776,4614021.7599391,0
+SHO.US,D,20201119,000000,10.2781,10.7955,10.099,10.7458,4951864.7589374,0
+SHO.US,D,20201120,000000,10.6861,10.6861,10.1985,10.2781,3372239.9153106,0
+SHO.US,D,20201123,000000,10.1488,10.6164,9.97965,10.5269,3102335.9758496,0
+SHO.US,D,20201124,000000,10.7856,11.0244,10.6712,10.7358,3668158.4501304,0
+SHO.US,D,20201125,000000,10.6761,10.895,10.4722,10.8652,2463706.0020718,0
+SHO.US,D,20201127,000000,10.8055,10.8453,10.6662,10.7955,1271918.1312083,0
+SHO.US,D,20201130,000000,10.706,10.7856,10.4473,10.4473,2285962.7164978,0
+SHO.US,D,20201201,000000,10.696,10.706,10.497,10.5766,3542196.109058,0
+SHO.US,D,20201202,000000,10.497,11.094,10.3179,11.0045,4982160.8477372,0
+SHO.US,D,20201203,000000,11.0642,11.2831,10.8901,10.9448,2561991.4026794,0
+SHO.US,D,20201204,000000,11.094,11.4323,11.094,11.2831,3046069.513689,0
+SHO.US,D,20201207,000000,11.2234,11.4224,10.7358,10.7856,1774225.7558409,0
+SHO.US,D,20201208,000000,10.6861,10.9995,10.6861,10.9348,1245167.8426104,0
+SHO.US,D,20201209,000000,10.9846,11.1438,10.8652,10.9846,1568795.479348,0
+SHO.US,D,20201210,000000,10.4672,10.8353,10.2881,10.7657,1896588.0242593,0
+SHO.US,D,20201211,000000,10.7259,11.0642,10.6562,10.9746,2548740.8840111,0
+SHO.US,D,20201214,000000,11.2134,11.2333,10.7458,10.8254,3167682.0182325,0
+SHO.US,D,20201215,000000,10.9846,11.2234,10.7856,11.2134,2011365.2149782,0
+SHO.US,D,20201216,000000,11.2433,11.303,11.104,11.1537,2252663.5520168,0
+SHO.US,D,20201217,000000,11.2134,11.2433,10.8453,11.0741,1893883.4470645,0
+SHO.US,D,20201218,000000,11.0244,11.0244,10.6761,10.8353,4968220.8679185,0
+SHO.US,D,20201221,000000,10.5866,10.8552,10.3975,10.8552,1593903.5237481,0
+SHO.US,D,20201222,000000,10.8552,10.9448,10.7358,10.8552,2850204.2543507,0
+SHO.US,D,20201223,000000,10.9547,11.2383,10.8702,11.1537,2627713.3320451,0
+SHO.US,D,20201224,000000,11.1935,11.3428,11.0791,11.293,1053223.2654114,0
+SHO.US,D,20201228,000000,11.3328,11.5517,11.2234,11.3627,1519341.2149675,0
+SHO.US,D,20201229,000000,11.4224,11.502,11.1338,11.1338,1222379.4430135,0
+SHO.US,D,20201230,000000,11.1239,11.4323,11.1239,11.1935,1019173.3320101,0
+SHO.US,D,20201231,000000,11.1637,11.3875,11.0642,11.2731,1258717.8648105,0
+SHO.US,D,20210104,000000,11.3129,11.4821,10.7508,10.895,2331779.7215442,0
+SHO.US,D,20210105,000000,10.8751,11.0343,10.701,10.8751,1365763.2412003,0
+SHO.US,D,20210106,000000,11.1637,11.4224,10.8851,11.3428,1868800.5287995,0
+SHO.US,D,20210107,000000,11.4821,11.5517,11.1189,11.2134,1111552.0807508,0
+SHO.US,D,20210108,000000,11.2134,11.2482,11.0045,11.1637,957086.65188765,0
+SHO.US,D,20210111,000000,10.9547,11.0741,10.7259,10.8353,1472676.9566416,0
+SHO.US,D,20210112,000000,10.8353,11.0294,10.7657,10.9746,1529883.1362594,0
+SHO.US,D,20210113,000000,10.9746,11.3079,10.9746,11.2632,1587657.1665331,0
+SHO.US,D,20210114,000000,11.4124,11.5517,11.2035,11.2532,2040726.611548,0
+SHO.US,D,20210115,000000,11.1239,11.2184,10.7856,11.1537,1720541.2553352,0
+SHO.US,D,20210119,000000,11.2234,11.2234,10.895,11.1736,1234572.6539119,0
+SHO.US,D,20210120,000000,11.1239,11.6141,11.0642,11.5816,2245003.0959117,0
+SHO.US,D,20210121,000000,11.5318,11.5816,11.1338,11.1438,1098900.569146,0
+SHO.US,D,20210122,000000,11.0045,11.1438,10.9448,11.1438,771387.42685838,0
+SHO.US,D,20210125,000000,10.9945,11.0542,10.7408,10.8453,1547740.7830811,0
+SHO.US,D,20210126,000000,10.9149,10.9796,10.4473,10.4672,1447141.7679427,0
+SHO.US,D,20210127,000000,10.2483,10.5468,10.0891,10.1985,1776413.7396956,0
+SHO.US,D,20210128,000000,10.3378,11.0393,10.2085,10.905,2713382.3976373,0
+SHO.US,D,20210129,000000,10.8453,10.8751,10.3329,10.6463,3386844.2301444,0
+SHO.US,D,20210201,000000,10.6562,10.6662,10.3279,10.4672,1685856.1332355,0
+SHO.US,D,20210202,000000,10.5468,10.8154,10.5169,10.7955,2440341.7114558,0
+SHO.US,D,20210203,000000,10.7159,11.0144,10.6065,10.9945,1472228.7063893,0
+SHO.US,D,20210204,000000,11.0244,11.2234,10.8751,11.094,1573599.5964016,0
+SHO.US,D,20210205,000000,11.2234,11.293,10.9348,11.0741,1130279.0918511,0
+SHO.US,D,20210208,000000,11.0741,11.2184,11.0045,11.1637,1778076.0848016,0
+SHO.US,D,20210209,000000,11.104,11.104,10.7557,10.9348,1358391.2331275,0
+SHO.US,D,20210210,000000,10.9746,11.2134,10.9249,11.094,2472332.3068147,0
+SHO.US,D,20210211,000000,11.1239,11.4074,11.1139,11.3527,2046404.1130617,0
+SHO.US,D,20210212,000000,12.1985,12.1985,11.5716,11.8701,2489602.0020724,0
+SHO.US,D,20210216,000000,11.9497,12.1885,11.8303,12.0691,2210430.5388978,0
+SHO.US,D,20210217,000000,11.9995,12.1487,11.7607,11.9497,1520618.627682,0
+SHO.US,D,20210218,000000,11.9,12.1189,11.8104,12.0791,867758.2159624,0
+SHO.US,D,20210219,000000,12.1686,12.6064,12.089,12.5566,1725811.7134584,0
+SHO.US,D,20210222,000000,12.5566,13.1138,12.5467,12.7855,2356626.4541381,0
+SHO.US,D,20210223,000000,12.8452,13.0442,12.5865,12.9845,2095479.4753232,0
+SHO.US,D,20210224,000000,13.0939,13.671,13.0243,13.5019,1819814.6155795,0
+SHO.US,D,20210225,000000,13.4919,13.5417,12.7158,12.7755,2157732.9929834,0
+SHO.US,D,20210226,000000,12.7855,13.2531,12.5865,13.1437,2968597.5984501,0
+SHO.US,D,20210301,000000,13.472,13.5317,12.8054,12.8054,2216679.9112491,0
+SHO.US,D,20210302,000000,12.7656,12.7954,12.4124,12.4372,1446237.2270749,0
+SHO.US,D,20210303,000000,12.5268,12.9148,12.477,12.5367,3843613.2473088,0
+SHO.US,D,20210304,000000,12.4969,12.5765,11.8602,12.1587,8603432.9245063,0
+SHO.US,D,20210305,000000,12.3477,12.4571,11.7905,12.2482,2595819.2210455,0
+SHO.US,D,20210308,000000,12.3577,12.7954,12.1587,12.7258,2019700.0565526,0
+SHO.US,D,20210309,000000,12.7755,12.8352,12.2383,12.4472,2711224.5651448,0
+SHO.US,D,20210310,000000,12.4472,12.8253,12.3626,12.6163,1822815.6811699,0
+SHO.US,D,20210311,000000,12.6462,12.8949,12.3925,12.7059,3266260.8920994,0
+SHO.US,D,20210312,000000,12.7855,13.0342,12.6163,12.8153,1766653.7437317,0
+SHO.US,D,20210315,000000,12.7855,13.3128,12.7059,13.283,1584807.8627994,0
+SHO.US,D,20210316,000000,13.2631,13.283,12.9795,13.1536,1358884.7104231,0
+SHO.US,D,20210317,000000,13.1636,13.5218,13.0442,13.482,1828613.7881327,0
+SHO.US,D,20210318,000000,13.4223,13.482,13.1238,13.1835,1542036.1453414,0
+SHO.US,D,20210319,000000,13.1735,13.4322,12.6711,12.8352,4501193.3522676,0
+SHO.US,D,20210322,000000,12.7656,12.8651,12.5268,12.7556,1674176.500541,0
+SHO.US,D,20210323,000000,12.6362,12.7357,12.1189,12.1786,1578245.921326,0
+SHO.US,D,20210324,000000,12.2582,12.6263,12.1786,12.1786,1649997.1180985,0
+SHO.US,D,20210325,000000,12.1985,12.3278,11.9149,12.2681,2654728.952631,0
+SHO.US,D,20210326,000000,12.4372,12.676,12.2283,12.6661,1728858.0060922,0
+SHO.US,D,20210329,000000,12.6163,12.885,12.3477,12.4372,1725643.8708751,0
+SHO.US,D,20210330,000000,12.4671,12.7457,12.4671,12.6661,890638.07469145,0
+SHO.US,D,20210331,000000,12.6064,12.686,12.3974,12.3974,1958835.5116471,0
+SHO.US,D,20210401,000000,12.4671,12.6462,12.3974,12.6462,1393770.8416045,0
+SHO.US,D,20210405,000000,12.7556,12.8551,12.6064,12.7954,1329737.3885254,0
+SHO.US,D,20210406,000000,12.7457,12.8502,12.477,12.6263,1272213.6145585,0
+SHO.US,D,20210407,000000,12.6163,12.7457,12.4969,12.6064,1546736.7427179,0
+SHO.US,D,20210408,000000,12.5765,12.6561,12.3676,12.5467,1316570.2886261,0
+SHO.US,D,20210409,000000,12.5765,12.5765,12.0592,12.1885,9035437.6228003,0
+SHO.US,D,20210412,000000,12.1786,12.3029,11.9895,12.2681,4953436.6499566,0
+SHO.US,D,20210413,000000,12.1288,12.477,11.9497,12.4472,4040028.2664856,0
+SHO.US,D,20210414,000000,12.5069,12.9447,12.4173,12.5865,1887628.0444407,0
+SHO.US,D,20210415,000000,12.686,12.686,12.4372,12.5069,1667525.1100262,0
+SHO.US,D,20210416,000000,12.6362,12.7656,12.5168,12.5865,1388987.8305045,0
+SHO.US,D,20210419,000000,12.477,12.6561,12.3875,12.4173,1131536.4036573,0
+SHO.US,D,20210420,000000,12.2681,12.298,12.0343,12.2084,1514062.716481,0
+SHO.US,D,20210421,000000,12.1885,12.6512,12.089,12.5367,2674526.3370916,0
+SHO.US,D,20210422,000000,12.5964,12.6512,12.3776,12.4074,1765463.7699678,0
+SHO.US,D,20210423,000000,12.4074,12.6263,12.298,12.5964,1330376.5974054,0
+SHO.US,D,20210426,000000,12.7158,12.875,12.6561,12.7258,1821558.3693636,0
+SHO.US,D,20210427,000000,12.7755,13.0143,12.5815,12.9745,2318024.6700808,0
+SHO.US,D,20210428,000000,13.0342,13.2432,12.9646,13.1735,1769968.3834896,0
+SHO.US,D,20210429,000000,13.3029,13.5516,13.2432,13.482,3501562.1231843,0
+SHO.US,D,20210430,000000,13.3228,13.3228,12.9845,13.0939,3029631.9960297,0
+SHO.US,D,20210503,000000,13.2233,13.3825,13.074,13.2034,2033389.7800645,0
+SHO.US,D,20210504,000000,13.0143,13.3029,12.5467,12.8253,3123163.5318541,0
+SHO.US,D,20210505,000000,12.8352,12.8502,12.5517,12.6064,2017166.3370772,0
+SHO.US,D,20210506,000000,12.6263,12.7706,12.2084,12.3378,1750037.3279897,0
+SHO.US,D,20210507,000000,12.298,12.676,12.1885,12.676,1427580.5691532,0
+SHO.US,D,20210510,000000,12.676,12.8352,12.1487,12.1786,2423976.5570659,0
+SHO.US,D,20210511,000000,11.9199,12.1487,11.8403,12.1288,2387179.8345626,0
+SHO.US,D,20210512,000000,12.0691,12.2333,11.7905,11.8403,1965948.2180045,0
+SHO.US,D,20210513,000000,11.9497,12.4124,11.9199,12.2283,2783561.7033906,0
+SHO.US,D,20210514,000000,12.298,12.686,12.2781,12.6263,1504076.5853002,0
+SHO.US,D,20210517,000000,12.5268,12.6114,12.3228,12.6064,1253793.1423078,0
+SHO.US,D,20210518,000000,12.5069,12.7606,12.4671,12.5268,1725874.0262737,0
+SHO.US,D,20210519,000000,12.3079,12.3626,12.0592,12.3577,1234193.7517928,0
+SHO.US,D,20210520,000000,12.3179,12.3875,11.9398,12.2283,3143273.4854368,0
+SHO.US,D,20210521,000000,12.3378,12.3477,12.1686,12.2681,1385487.257346,0
+SHO.US,D,20210524,000000,12.3974,12.4571,12.1885,12.4273,851152.85571986,0
+SHO.US,D,20210525,000000,12.487,12.6462,12.3228,12.3477,2584570.7528313,0
+SHO.US,D,20210526,000000,12.3676,12.6213,12.2383,12.5865,1267141.1503808,0
+SHO.US,D,20210527,000000,12.7158,12.7357,12.4969,12.4969,1646728.7104294,0
+SHO.US,D,20210528,000000,12.5964,12.6462,12.4173,12.4969,1539339.6085098,0
+SHO.US,D,20210601,000000,12.5865,12.8651,12.5367,12.8551,1284618.8900381,0
+SHO.US,D,20210602,000000,12.9845,12.9845,12.7755,12.8253,1565848.6862097,0
+SHO.US,D,20210603,000000,12.7556,12.7855,12.6263,12.7556,1320641.7275767,0
+SHO.US,D,20210604,000000,12.8452,12.9497,12.7755,12.8352,2267012.5853168,0
+SHO.US,D,20210607,000000,12.8551,13.3924,12.7457,13.2432,2796771.0151972,0
+SHO.US,D,20210608,000000,13.1536,13.4322,12.9944,13.273,2156435.4793608,0
+SHO.US,D,20210609,000000,13.3427,13.3825,13.2133,13.2133,2455326.9384995,0
+SHO.US,D,20210610,000000,13.2531,13.2531,12.9795,13.1039,1847025.2149747,0
+SHO.US,D,20210611,000000,13.084,13.1934,13.0243,13.1238,1543824.1211234,0
+SHO.US,D,20210614,000000,13.2233,13.3228,13.0342,13.1238,1684189.7679479,0
+SHO.US,D,20210615,000000,13.1735,13.1735,12.9745,13.074,2033211.8870271,0
+SHO.US,D,20210616,000000,13.0442,13.273,12.9745,13.1636,1562705.9092167,0
+SHO.US,D,20210617,000000,13.1934,13.2581,12.8253,12.9646,1675589.5943856,0
+SHO.US,D,20210618,000000,12.7556,12.89,12.5666,12.7954,5784844.3835771,0
+SHO.US,D,20210621,000000,12.9148,13.0492,12.7656,12.9944,1502492.6337361,0
+SHO.US,D,20210622,000000,12.9347,13.0442,12.7706,12.9845,1758606.3451443,0
+SHO.US,D,20210623,000000,12.9745,13.1337,12.8601,12.8651,1604606.2523054,0
+SHO.US,D,20210624,000000,12.9347,12.9944,12.7656,12.9447,1153642.3774217,0
+SHO.US,D,20210625,000000,12.9447,13.0143,12.8452,12.8452,2651184.1574745,0
+SHO.US,D,20210628,000000,12.7656,12.7855,12.1786,12.3378,1440027.0514945,0
+SHO.US,D,20210629,000000,12.3477,12.5168,12.1885,12.1885,1512372.2301036,0
+SHO.US,D,20210630,000000,12.1786,12.4472,12.1487,12.3577,1607277.6630017,0
+SHO.US,D,20210701,000000,12.4074,12.5566,12.3378,12.4173,1603169.037371,0
+SHO.US,D,20210702,000000,12.4074,12.4372,12.2582,12.3378,1180203.7174828,0
+SHO.US,D,20210706,000000,12.298,12.3179,11.8054,11.9497,1614793.392568,0
+SHO.US,D,20210707,000000,11.8502,12.0293,11.7109,11.8204,1403098.6680427,0
+SHO.US,D,20210708,000000,11.6015,11.9995,11.3328,11.701,2155611.3421257,0
+SHO.US,D,20210709,000000,11.8403,12.0194,11.7507,12.0094,2267242.7407154,0
+SHO.US,D,20210712,000000,11.9298,12.089,11.8104,12.0094,2611299.9354757,0
+SHO.US,D,20210713,000000,11.9099,11.9497,11.5517,11.5716,1885934.5429271,0
+SHO.US,D,20210714,000000,11.5915,11.8502,11.5567,11.8204,1574645.848672,0
+SHO.US,D,20210715,000000,11.7507,11.8552,11.5119,11.7408,1132315.3138491,0
+SHO.US,D,20210716,000000,11.8602,11.9895,11.3527,11.3527,2344368.9203336,0
+SHO.US,D,20210719,000000,11.0443,11.2731,10.6861,11.0642,5033902.5954679,0
+SHO.US,D,20210720,000000,11.094,11.5517,10.8801,11.4224,5643256.6015357,0
+SHO.US,D,20210721,000000,11.5517,11.8801,11.5268,11.7507,2209371.221037,0
+SHO.US,D,20210722,000000,11.6612,11.7209,11.4273,11.6015,1901144.9001423,0
+SHO.US,D,20210723,000000,11.7408,11.8303,11.4124,11.4423,1667911.0474632,0
+SHO.US,D,20210726,000000,11.4423,11.7706,11.3826,11.7706,1627006.7043745,0
+SHO.US,D,20210727,000000,11.6512,11.8204,11.502,11.5418,1541719.5560376,0
+SHO.US,D,20210728,000000,11.6214,11.7209,11.3229,11.5915,1400913.6993242,0
+SHO.US,D,20210729,000000,11.7209,11.895,11.6015,11.7209,1203979.071671,0
+SHO.US,D,20210730,000000,11.6413,11.8403,11.303,11.4821,2549749.9496015,0
+SHO.US,D,20210802,000000,11.5716,11.8701,11.2134,11.2532,1191282.3330229,0
+SHO.US,D,20210803,000000,11.2333,11.3627,10.9249,11.293,1557620.3794487,0
+SHO.US,D,20210804,000000,10.895,11.4025,10.895,11.1139,1728450.9627016,0
+SHO.US,D,20210805,000000,11.1139,11.3428,11.0244,11.2532,4998908.9244278,0
+SHO.US,D,20210806,000000,11.502,11.6512,11.104,11.2333,5629551.8023426,0
+SHO.US,D,20210809,000000,11.104,11.2433,10.8304,11.0144,3119841.8567784,0
+SHO.US,D,20210810,000000,10.9547,11.2781,10.8055,11.1736,3817608.7024041,0
+SHO.US,D,20210811,000000,11.2234,11.3229,11.0144,11.3129,1858035.487427,0
+SHO.US,D,20210812,000000,11.3627,11.3627,11.0443,11.1537,1378336.3592631,0
+SHO.US,D,20210813,000000,11.1239,11.2108,11.0045,11.1836,1425288.060576,0
+SHO.US,D,20210816,000000,11.0642,11.0642,10.8154,10.9149,2627700.2664548,0
+SHO.US,D,20210817,000000,10.8453,10.905,10.6562,10.8353,1949988.0969143,0
+SHO.US,D,20210818,000000,10.8453,10.9149,10.6264,10.7856,2241374.8819863,0
+SHO.US,D,20210819,000000,10.6662,10.7408,10.4672,10.6264,1794330.6841965,0
+SHO.US,D,20210820,000000,10.5766,10.7955,10.4672,10.7458,1560810.3935759,0
+SHO.US,D,20210823,000000,10.8154,10.9746,10.706,10.895,1842246.2240563,0
+SHO.US,D,20210824,000000,10.9348,11.2433,10.9348,11.2333,2241001.0050942,0
+SHO.US,D,20210825,000000,11.2333,11.3676,11.0841,11.2632,967885.86480413,0
+SHO.US,D,20210826,000000,11.2731,11.3627,11.099,11.1935,1440013.9859042,0
+SHO.US,D,20210827,000000,11.2234,11.6811,11.1338,11.5716,1258073.6307035,0
+SHO.US,D,20210830,000000,11.6313,11.6313,11.3676,11.4323,1292293.4167789,0
+SHO.US,D,20210831,000000,11.3726,11.5865,11.3676,11.5318,1994072.4036761,0
+SHO.US,D,20210901,000000,11.6214,11.6811,11.4273,11.5119,1523380.4924651,0
+SHO.US,D,20210902,000000,11.5219,11.6562,11.4423,11.5517,1464592.371374,0
+SHO.US,D,20210903,000000,11.9796,12.0094,11.4522,11.7408,8368467.378588,0
+SHO.US,D,20210907,000000,11.6811,11.9796,11.4323,11.9796,3985605.0576045,0
+SHO.US,D,20210908,000000,11.9597,12.1985,11.9049,12.1587,4519577.6428835,0
+SHO.US,D,20210909,000000,12.099,12.1786,11.8502,11.8701,3661578.4178396,0
+SHO.US,D,20210910,000000,11.9398,12.1486,11.7507,11.7806,2748538.8860336,0
+SHO.US,D,20210913,000000,11.9199,12.3626,11.8303,12.2283,4735807.1322929,0
+SHO.US,D,20210914,000000,12.2482,12.3179,12.0194,12.089,4280298.4420711,0
+SHO.US,D,20210915,000000,12.1786,12.1885,11.8801,12.0094,2709593.3764465,0
+SHO.US,D,20210916,000000,11.9696,12.0293,11.8801,11.9099,3329109.3966417,0
+SHO.US,D,20210917,000000,11.8303,11.9696,11.7358,11.8801,6811572.6419244,0
+SHO.US,D,20210920,000000,11.6214,11.7358,11.487,11.701,3707819.5520485,0
+SHO.US,D,20210921,000000,11.8303,11.9796,11.7408,11.7607,4843352.0162508,0
+SHO.US,D,20210922,000000,11.9099,12.1935,11.8204,12.0592,2812943.2008686,0
+SHO.US,D,20210923,000000,12.1885,12.3726,12.1089,12.2184,3210153.2271133,0
+SHO.US,D,20210924,000000,12.2084,12.3776,12.1288,12.2582,1958342.0343514,0
+SHO.US,D,20210927,000000,12.3875,12.6163,12.2482,12.2781,2308665.687235,0
+SHO.US,D,20210928,000000,12.1835,12.5616,12.1189,12.1487,2890365.8688823,0
+SHO.US,D,20210929,000000,12.2283,12.2781,12.0393,12.1487,2407436.524775,0
+SHO.US,D,20210930,000000,12.1686,12.2432,11.8801,11.8801,2884267.2533424,0
+SHO.US,D,20211001,000000,11.9895,12.3676,11.9895,12.2582,3801280.7346943,0
+SHO.US,D,20211004,000000,12.288,12.4472,12.1139,12.3378,3300402.284633,0
+SHO.US,D,20211005,000000,12.3477,12.5268,12.1537,12.3477,3504430.5227807,0
+SHO.US,D,20211006,000000,12.1885,12.3577,11.9049,12.3179,4028687.3340938,0
+SHO.US,D,20211007,000000,12.4273,12.6064,12.288,12.4273,4198016.3795062,0
+SHO.US,D,20211008,000000,12.4273,12.5517,12.3079,12.4372,2005422.3814766,0
+SHO.US,D,20211011,000000,12.4372,12.6163,12.3477,12.3776,1229752.4561317,0
+SHO.US,D,20211012,000000,12.3378,12.4372,12.288,12.3477,1262871.7174846,0
+SHO.US,D,20211013,000000,12.3278,12.3278,11.9597,12.1089,1977329.3522126,0
+SHO.US,D,20211014,000000,12.2084,12.288,12.094,12.2383,2017392.4722942,0
+SHO.US,D,20211015,000000,12.4273,12.5566,12.2283,12.2283,1559554.086815,0
+SHO.US,D,20211018,000000,12.1189,12.4422,12.1189,12.4074,1343048.2099183,0
+SHO.US,D,20211019,000000,12.5168,12.5168,12.283,12.3577,1915161.2634121,0
+SHO.US,D,20211020,000000,12.3477,12.477,12.1636,12.3278,1646975.9516,0
+SHO.US,D,20211021,000000,12.2781,12.4024,12.2134,12.3079,1146847.2654135,0
+SHO.US,D,20211022,000000,12.2781,12.3676,12.1288,12.1587,1214884.8194008,0
+SHO.US,D,20211025,000000,12.089,12.3079,12.0044,12.2184,1149389.0252521,0
+SHO.US,D,20211026,000000,12.298,12.3378,12.099,12.1189,1242116.5247496,0
+SHO.US,D,20211027,000000,12.089,12.2084,11.9348,12.099,1891508.5247637,0
+SHO.US,D,20211028,000000,12.1089,12.288,11.9696,12.2582,1323042.7810581,0
+SHO.US,D,20211029,000000,12.2582,12.4372,12.1437,12.2781,2356138.0020695,0
+SHO.US,D,20211101,000000,12.3278,12.6163,12.288,12.5765,1591211.0070982,0
+SHO.US,D,20211102,000000,12.6263,12.7208,12.5168,12.5865,1324807.6407958,0
+SHO.US,D,20211103,000000,12.5566,12.9944,12.5218,12.885,2276842.9344593,0
+SHO.US,D,20211104,000000,12.8949,13.0392,12.6661,12.6661,1974613.7195183,0
+SHO.US,D,20211105,000000,13.3228,13.8402,12.9447,13.1636,3870368.5611338,0
+SHO.US,D,20211108,000000,13.2133,13.3916,12.9248,13.0939,2168804.5732057,0
+SHO.US,D,20211109,000000,12.9347,13.0143,12.7009,12.7656,1731219.8628026,0
+SHO.US,D,20211110,000000,12.676,12.7954,12.5467,12.5467,1518381.3966022,0
+SHO.US,D,20211111,000000,12.5268,12.5865,12.288,12.4273,1523821.7073995,0
+SHO.US,D,20211112,000000,12.4571,12.5467,12.3875,12.4472,1789517.5217342,0
+SHO.US,D,20211115,000000,12.3079,12.4273,12.1985,12.4074,3303405.3603142,0
+SHO.US,D,20211116,000000,12.4571,12.4571,12.0044,12.1288,1890114.5267818,0
+SHO.US,D,20211117,000000,12.0592,12.084,11.8104,11.9497,1753710.7689585,0
+SHO.US,D,20211118,000000,11.9398,12.0293,11.8403,11.9696,1991718.587329,0
+SHO.US,D,20211119,000000,11.7109,11.8602,11.4622,11.7905,1633422.9142636,0
+SHO.US,D,20211122,000000,11.8403,11.9646,11.7408,11.7806,1845958.861796,0
+SHO.US,D,20211123,000000,11.8701,12.1487,11.8303,11.9796,2264400.4722996,0
+SHO.US,D,20211124,000000,11.9,12.0492,11.7997,11.9497,1179764.5126392,0
+SHO.US,D,20211126,000000,11.3726,11.3726,10.6065,11.0741,2902202.2886606,0
+SHO.US,D,20211129,000000,11.3129,11.3527,11.0294,11.2433,2749386.1393132,0
+SHO.US,D,20211130,000000,11.0642,11.0642,10.7557,10.8154,3792190.0989726,0
+SHO.US,D,20211201,000000,11.0642,11.0642,10.4174,10.4274,2785739.6367913,0
+SHO.US,D,20211202,000000,10.4871,11.0045,10.2881,10.9547,3272631.8749452,0
+SHO.US,D,20211203,000000,10.9846,11.0045,10.7458,10.9348,2940190.9950186,0
+SHO.US,D,20211206,000000,11.1935,11.7457,11.094,11.4522,3280933.550021,0
+SHO.US,D,20211207,000000,11.5915,11.7408,11.3726,11.4522,3989005.1262221,0
+SHO.US,D,20211208,000000,11.4622,11.7905,11.4025,11.6711,4391101.683244,0
+SHO.US,D,20211209,000000,11.5119,11.7607,11.4323,11.6512,2403217.3441492,0
+SHO.US,D,20211210,000000,11.7408,11.7706,11.417,11.4423,2621051.8910763,0
+SHO.US,D,20211213,000000,11.2632,11.3826,10.8801,10.8851,3678061.1625423,0
+SHO.US,D,20211214,000000,10.8652,11.1537,10.7955,10.8254,3202197.2876581,0
+SHO.US,D,20211215,000000,10.8254,10.8353,10.3975,10.7856,2521839.8386019,0
+SHO.US,D,20211216,000000,10.9846,11.104,10.6314,10.6562,2557472.7185219,0
+SHO.US,D,20211217,000000,10.6065,10.8105,10.4672,10.7557,3652128.980907,0
+SHO.US,D,20211220,000000,10.5468,10.7159,10.2682,10.7159,2936823.0878541,0
+SHO.US,D,20211221,000000,10.8453,11.5069,10.8304,11.4522,3423377.6307507,0
+SHO.US,D,20211222,000000,11.3826,11.696,11.3826,11.6114,2465986.4501042,0
+SHO.US,D,20211223,000000,11.701,11.7806,11.5418,11.6214,2279240.9728045,0
+SHO.US,D,20211227,000000,11.5517,11.701,11.3975,11.701,1633657.0898439,0
+SHO.US,D,20211228,000000,11.6313,11.7855,11.5816,11.6313,1201151.8789364,0
+SHO.US,D,20211229,000000,11.6114,11.6661,11.4622,11.6512,1272960.3632972,0
+SHO.US,D,20211230,000000,11.6015,11.8005,11.5965,11.6114,1279654.9707645,0
+SHO.US,D,20211231,000000,11.5617,11.7557,11.5219,11.6711,1459359.0999309,0
+SHO.US,D,20220103,000000,11.7408,12.0293,11.7059,11.8005,1481625.8809606,0
+SHO.US,D,20220104,000000,11.9,12.2283,11.9,11.9796,1789267.2654275,0
+SHO.US,D,20220105,000000,12.0194,12.1388,11.5318,11.5716,2314826.6155903,0
+SHO.US,D,20220106,000000,11.6711,11.8005,11.5418,11.7408,2193346.7770407,0
+SHO.US,D,20220107,000000,11.7607,12.1388,11.7607,11.9796,4607880.9324919,0
+SHO.US,D,20220110,000000,11.701,11.7159,11.3328,11.492,3973958.5914085,0
+SHO.US,D,20220111,000000,11.4721,11.701,11.3129,11.6313,2063731.0959077,0
+SHO.US,D,20220112,000000,11.7308,11.7706,11.5318,11.6114,2672837.860805,0
+SHO.US,D,20220113,000000,11.6612,11.9099,11.6413,11.7706,1938423.0393964,0
+SHO.US,D,20220114,000000,11.7059,11.8403,11.5219,11.7607,1425815.7094155,0
+SHO.US,D,20220118,000000,11.8801,11.9398,11.6313,11.6711,3073842.938513,0
+SHO.US,D,20220119,000000,11.691,11.8005,11.4323,11.4323,2774034.8779615,0
+SHO.US,D,20220120,000000,11.4025,11.7059,11.1537,11.1736,2580485.2432449,0
+SHO.US,D,20220121,000000,11.104,11.2184,10.9448,11.0642,2299387.1080218,0
+SHO.US,D,20220124,000000,10.7756,11.0542,10.507,11.0244,3103312.8799869,0
+SHO.US,D,20220125,000000,10.8552,11.094,10.6115,11.0045,3249667.5924018,0
+SHO.US,D,20220126,000000,11.104,11.3428,10.8105,10.905,2829762.6357831,0
+SHO.US,D,20220127,000000,10.9448,11.0741,10.3776,10.4572,4481852.2584226,0
+SHO.US,D,20220128,000000,10.4771,10.7458,10.2184,10.7259,5004877.8891101,0
+SHO.US,D,20220131,000000,10.6562,11.2632,10.5965,11.2532,3726201.8325736,0
+SHO.US,D,20220201,000000,11.2632,11.497,11.1686,11.3726,3267189.5540571,0
+SHO.US,D,20220202,000000,11.3676,11.4622,11.1239,11.1537,3053267.6489061,0
+SHO.US,D,20220203,000000,11.0343,11.2035,10.9746,11.094,1584479.2129508,0
+SHO.US,D,20220204,000000,10.9846,11.3577,10.9597,11.303,2397865.4773479,0
+SHO.US,D,20220207,000000,11.3129,11.5915,11.3129,11.4522,1528093.1503865,0
+SHO.US,D,20220208,000000,11.5219,11.7607,11.487,11.6512,2389987.9314345,0
+SHO.US,D,20220209,000000,11.7806,11.9398,11.701,11.7308,3001869.6267052,0
+SHO.US,D,20220210,000000,11.5219,11.895,11.4821,11.6512,3016281.9778659,0
+SHO.US,D,20220211,000000,11.6612,11.7806,11.303,11.4124,3693296.6458928,0
+SHO.US,D,20220214,000000,11.4721,11.5915,11.2632,11.3229,3187653.2755488,0
+SHO.US,D,20220215,000000,11.4622,11.8502,11.4622,11.8104,2181304.3229537,0
+SHO.US,D,20220216,000000,11.8502,12.0169,11.7607,11.89,6709742.4461603,0
+SHO.US,D,20220217,000000,11.7806,11.9099,11.6015,11.8204,4346891.7458061,0
+SHO.US,D,20220218,000000,11.7706,11.9597,11.4522,11.4721,7985779.2534535,0
+SHO.US,D,20220222,000000,11.4323,11.5219,11.0592,11.1438,6225514.5833849,0
+SHO.US,D,20220223,000000,11.2433,11.5816,10.3279,10.3279,8728970.1313708,0
+SHO.US,D,20220224,000000,10.0393,10.4771,9.88015,10.4473,7958493.2756527,0
+SHO.US,D,20220225,000000,10.5269,10.6662,10.2234,10.5965,3908038.6680973,0
+SHO.US,D,20220228,000000,10.4174,10.701,10.3478,10.5269,5030224.1292721,0
+SHO.US,D,20220301,000000,10.3279,10.3975,9.97467,10.1189,6105998.6035639,0
+SHO.US,D,20220302,000000,10.0692,10.701,10.0692,10.6363,6291780.2423167,0
+SHO.US,D,20220303,000000,10.7358,10.7657,10.308,10.4771,4113140.2947415,0
+SHO.US,D,20220304,000000,10.3975,10.5368,10.2582,10.507,4919764.6136289,0
+SHO.US,D,20220307,000000,10.6065,10.6065,10.0393,10.099,7270237.1747295,0
+SHO.US,D,20220308,000000,10.2184,10.8602,10.1189,10.7358,7480451.4673678,0
+SHO.US,D,20220309,000000,11.0144,11.2831,10.9945,11.0642,6417699.3664365,0
+SHO.US,D,20220310,000000,10.8353,11.2134,10.7657,11.1935,4481460.2907132,0
+SHO.US,D,20220311,000000,11.3527,11.5318,11.1338,11.1637,4276041.0697198,0
+SHO.US,D,20220314,000000,11.3129,11.492,11.1239,11.2532,6956102.1918771,0
+SHO.US,D,20220315,000000,11.3925,11.5816,11.1836,11.2731,5741034.4542119,0
+SHO.US,D,20220316,000000,11.4622,11.5816,11.1885,11.4423,4689575.0434927,0
+SHO.US,D,20220317,000000,11.3428,11.5119,11.2632,11.4522,3306374.2644515,0
+SHO.US,D,20220318,000000,11.3229,11.7358,11.3229,11.691,5498753.1827636,0
+SHO.US,D,20220321,000000,11.6811,11.691,11.3278,11.5119,3923538.4783902,0
+SHO.US,D,20220322,000000,11.6313,11.8104,11.5716,11.6512,2624561.5096435,0
+SHO.US,D,20220323,000000,11.5418,11.6512,11.4423,11.4423,1947901.6226459,0
+SHO.US,D,20220324,000000,11.4522,11.5716,11.293,11.5716,5458864.9405831,0
+SHO.US,D,20220325,000000,11.6214,11.8502,11.5965,11.8502,5579495.5157623,0
+SHO.US,D,20220328,000000,11.8502,11.9298,11.5965,11.6811,2493012.1211441,0
+SHO.US,D,20220329,000000,11.8502,12.0544,11.8353,12.0094,4870302.3088851,0
+SHO.US,D,20220330,000000,11.9796,12.1189,11.8552,11.9099,4449702.8658891,0
+SHO.US,D,20220331,000000,11.9497,12.0542,11.7209,11.7209,8087016.4724264,0
+SHO.US,D,20220401,000000,11.8104,11.8701,11.5915,11.6114,3602324.9607243,0
+SHO.US,D,20220404,000000,11.6214,11.8701,11.3726,11.7706,4081254.2241051,0
+SHO.US,D,20220405,000000,11.701,11.8751,11.4273,11.4423,2551459.5318417,0
+SHO.US,D,20220406,000000,11.303,11.4423,11.0542,11.1836,3594933.8567887,0
+SHO.US,D,20220407,000000,11.104,11.1537,10.7756,10.9746,4056352.2140137,0
+SHO.US,D,20220408,000000,10.9746,11.0443,10.7756,10.7856,2849826.357277,0
+SHO.US,D,20220411,000000,10.7159,10.91,10.6662,10.8453,3064135.2049104,0
+SHO.US,D,20220412,000000,10.9249,11.104,10.8751,11.0343,2044855.3380869,0
+SHO.US,D,20220413,000000,11.094,11.8403,11.094,11.8005,2941142.7730207,0
+SHO.US,D,20220414,000000,11.89,12.0691,11.8204,11.8502,2724360.5086366,0
+SHO.US,D,20220418,000000,11.8204,11.9845,11.701,11.7806,2178282.1514097,0
+SHO.US,D,20220419,000000,11.8701,12.089,11.8701,12.0194,2870058.9263996,0
+SHO.US,D,20220420,000000,12.089,12.4074,12.089,12.2283,2986264.2866443,0
+SHO.US,D,20220421,000000,12.487,12.5865,12.1288,12.1388,2981694.3451709,0
+SHO.US,D,20220422,000000,12.1189,12.2781,12.0492,12.1487,2090407.0111454,0
+SHO.US,D,20220425,000000,12.1189,12.4074,12.0442,12.3477,2987555.7699945,0
+SHO.US,D,20220426,000000,12.2283,12.4074,12.1089,12.1288,3402262.6317593,0
+SHO.US,D,20220427,000000,12.089,12.5318,12.0194,12.3776,4707942.2483367,0
+SHO.US,D,20220428,000000,12.4969,12.6561,12.1238,12.5964,1952050.450093,0
+SHO.US,D,20220429,000000,12.5168,12.6362,12.1587,12.1885,2814187.4470845,0
+SHO.US,D,20220502,000000,12.298,12.4074,11.8701,12.099,4675062.1877911,0
+SHO.US,D,20220503,000000,12.1487,12.288,11.7507,11.9995,3961962.3694102,0
+SHO.US,D,20220504,000000,12.0492,12.2084,11.6811,12.1686,3965220.7266252,0
+SHO.US,D,20220505,000000,11.9696,12.3228,11.1836,11.4124,5633195.0919492,0
+SHO.US,D,20220506,000000,11.3229,11.6711,11.104,11.5517,2933883.3300336,0
+SHO.US,D,20220509,000000,11.6811,11.7109,10.9249,11.0642,5621364.7024434,0
+SHO.US,D,20220510,000000,11.1836,11.5517,11.0642,11.4323,5913352.5046697,0
+SHO.US,D,20220511,000000,11.5617,11.7109,11.0642,11.3527,7032570.0667526,0
+SHO.US,D,20220512,000000,11.3428,11.3627,10.9846,11.2433,3872788.7104779,0
+SHO.US,D,20220513,000000,11.3726,11.5517,11.2383,11.4821,3770211.7659752,0
+SHO.US,D,20220516,000000,11.4423,11.5666,11.3428,11.502,2086078.2805702,0
+SHO.US,D,20220517,000000,11.6711,11.8801,11.6015,11.8602,4819703.2977841,0
+SHO.US,D,20220518,000000,11.8403,12.089,11.5567,11.6413,3308729.085844,0
+SHO.US,D,20220519,000000,11.492,11.7607,11.4074,11.4821,2827068.1090424,0
+SHO.US,D,20220520,000000,11.6015,11.6313,10.895,11.1239,4927867.2897138,0
+SHO.US,D,20220523,000000,11.2035,11.2532,11.0144,11.1239,2567153.3158985,0
+SHO.US,D,20220524,000000,10.9647,11.0841,10.6712,10.9448,3681218.010171,0
+SHO.US,D,20220525,000000,10.8453,11.5915,10.8453,11.4622,3477325.4531535,0
+SHO.US,D,20220526,000000,11.5617,11.8751,11.5617,11.7905,1764148.1655278,0
+SHO.US,D,20220527,000000,11.9,12.0393,11.8204,11.9995,1629709.2714785,0
+SHO.US,D,20220531,000000,11.8801,11.9895,11.7308,11.9099,2241520.6135705,0
+SHO.US,D,20220601,000000,12.0293,12.3029,11.7905,12.2184,2527547.4914779,0
+SHO.US,D,20220602,000000,12.1487,12.3726,12.1288,12.288,2593070.4218527,0
+SHO.US,D,20220603,000000,12.2283,12.4024,12.1487,12.1686,3643486.5954376,0
+SHO.US,D,20220606,000000,12.3875,12.5069,12.2184,12.487,2941474.4380056,0
+SHO.US,D,20220607,000000,12.4074,12.6561,12.288,12.6163,2110708.9284012,0
+SHO.US,D,20220608,000000,12.5268,12.6163,12.4074,12.487,1674033.784093,0
+SHO.US,D,20220609,000000,12.4372,12.4372,11.8303,11.8502,2047512.6781475,0
+SHO.US,D,20220610,000000,11.6711,11.8005,10.9448,10.9647,3787007.0798,0
+SHO.US,D,20220613,000000,10.6264,10.696,10.2284,10.2383,4291063.4834436,0
+SHO.US,D,20220614,000000,10.1985,10.3876,10.0692,10.2881,2512198.4379962,0
+SHO.US,D,20220615,000000,10.4174,10.9149,10.3677,10.7458,3423343.4592068,0
+SHO.US,D,20220616,000000,10.4672,10.5169,9.86523,9.93985,3123296.1978481,0
+SHO.US,D,20220617,000000,9.9896,10.0492,9.71598,9.8901,6404620.7105331,0
+SHO.US,D,20220621,000000,10.0592,10.2682,9.84035,9.9498,2297159.9273962,0
+SHO.US,D,20220622,000000,9.74085,9.8901,9.62146,9.62146,2742648.3148933,0
+SHO.US,D,20220623,000000,9.57171,9.64136,9.24834,9.59161,3861773.4127986,0
+SHO.US,D,20220624,000000,9.7508,10.1786,9.61151,10.1786,6095645.6308089,0
+SHO.US,D,20220627,000000,10.1786,10.2881,9.95477,10.0891,2467195.5197308,0
+SHO.US,D,20220628,000000,10.2483,10.507,10.0145,10.1189,3003882.7326588,0
+SHO.US,D,20220629,000000,9.95975,10.0692,9.63638,9.9299,7194592.4320437,0
+SHO.US,D,20220630,000000,9.7707,10.1388,9.54186,9.8702,3229464.1695961,0
+SHO.US,D,20220701,000000,9.7707,10.0692,9.72095,9.8304,3361132.1534537,0
+SHO.US,D,20220705,000000,9.64136,10.0095,9.44733,9.8503,4202037.5661864,0
+SHO.US,D,20220706,000000,9.78065,9.9896,9.46723,9.61151,4133211.0515532,0
+SHO.US,D,20220707,000000,9.76075,9.96472,9.71598,9.78065,5982743.8548226,0
+SHO.US,D,20220708,000000,9.78065,9.8304,9.58166,9.6712,2493206.094908,0
+SHO.US,D,20220711,000000,9.52196,9.62643,9.37271,9.51201,1631382.672084,0
+SHO.US,D,20220712,000000,9.49211,9.78065,9.48216,9.6712,3874871.1645647,0
+SHO.US,D,20220713,000000,9.47221,9.72593,9.40256,9.62146,2861438.6519291,0
+SHO.US,D,20220714,000000,9.43241,9.63141,9.43241,9.52196,1284460.0928635,0
+SHO.US,D,20220715,000000,9.711,9.7707,9.47718,9.74085,2845761.9536442,0
+SHO.US,D,20220718,000000,9.8901,10.1289,9.82543,9.95975,1732261.089846,0
+SHO.US,D,20220719,000000,10.507,10.8353,10.4572,10.7955,25752755.903689,0
+SHO.US,D,20220720,000000,10.7458,11.0045,10.696,10.9647,59142001.599674,0
+SHO.US,D,20220721,000000,10.8254,10.9348,10.6562,10.8353,5494507.8709572,0
+SHO.US,D,20220722,000000,10.8652,10.9945,10.5567,10.5965,5450611.5076869,0
+SHO.US,D,20220725,000000,10.6861,10.8403,10.5169,10.7259,4482530.6640734,0
+SHO.US,D,20220726,000000,10.7259,10.8129,10.5567,10.5667,2663537.1705928,0
+SHO.US,D,20220727,000000,10.7259,10.9746,10.7159,10.9448,2741336.7306349,0
+SHO.US,D,20220728,000000,10.9448,11.1338,10.8652,11.1139,2878576.6862383,0
+SHO.US,D,20220729,000000,11.104,11.3328,10.9647,11.2731,2789587.9556612,0
+SHO.US,D,20220801,000000,11.1537,11.4224,11.0443,11.3527,2742952.8436521,0
+SHO.US,D,20220802,000000,11.3229,11.3627,10.9846,11.0045,4216622.7851575,0
+SHO.US,D,20220803,000000,11.3826,11.7308,11.104,11.1537,5511679.0717649,0
+SHO.US,D,20220804,000000,11.2632,11.3627,10.8353,10.9448,3183597.9173247,0
+SHO.US,D,20220805,000000,10.8751,11.104,10.8403,10.9647,2803214.3613123,0
+SHO.US,D,20220808,000000,11.094,11.2433,10.9846,11.0642,1992391.9677528,0
+SHO.US,D,20220809,000000,11.0343,11.1289,10.9498,11.0741,4156051.7135113,0
+SHO.US,D,20220810,000000,11.2532,11.3925,11.1786,11.3328,1890054.2240573,0
+SHO.US,D,20220811,000000,11.5517,11.6363,11.3925,11.6214,2886507.4995583,0
+SHO.US,D,20220812,000000,11.7308,11.7706,11.6064,11.7507,1722949.3441344,0
+SHO.US,D,20220815,000000,11.7408,11.8403,11.6413,11.8005,1094087.4066838,0
+SHO.US,D,20220816,000000,11.9099,12.2681,11.8502,12.1587,4969997.7882011,0
+SHO.US,D,20220817,000000,11.9796,12.1835,11.9547,12.0592,2917014.647894,0
+SHO.US,D,20220818,000000,12.0393,12.2383,12.0393,12.1487,3050602.2684822,0
+SHO.US,D,20220819,000000,12.0791,12.099,11.6313,11.691,1927091.1524133,0
+SHO.US,D,20220822,000000,11.4721,11.6114,11.3229,11.4721,2012512.976835,0
+SHO.US,D,20220823,000000,11.502,11.6811,11.4721,11.6313,2339931.6448542,0
+SHO.US,D,20220824,000000,11.6214,11.8602,11.5418,11.7905,2444675.4672581,0
+SHO.US,D,20220825,000000,11.8005,11.9298,11.6413,11.7109,3653781.2755589,0
+SHO.US,D,20220826,000000,11.701,11.7059,11.0542,11.0542,4916995.7135279,0
+SHO.US,D,20220829,000000,10.9448,11.1487,10.8552,11.0642,2440466.3370865,0
+SHO.US,D,20220830,000000,11.1338,11.2383,10.91,10.9846,1576017.7356549,0
+SHO.US,D,20220831,000000,10.9746,11.094,10.7806,10.8353,2849727.862827,0
+SHO.US,D,20220901,000000,10.7756,10.7955,10.4871,10.6861,2140450.2321354,0
+SHO.US,D,20220902,000000,10.905,11.0343,10.706,10.7458,1923011.6730994,0
+SHO.US,D,20220906,000000,10.7756,10.8602,10.4771,10.5965,1773832.7830861,0
+SHO.US,D,20220907,000000,10.5468,11.0741,10.4871,11.0443,2382088.2745221,0
+SHO.US,D,20220908,000000,10.905,10.9945,10.7557,10.905,1937583.8264802,0
+SHO.US,D,20220909,000000,11.0144,11.293,10.9498,11.2333,1946759.8910616,0
+SHO.US,D,20220912,000000,11.3627,11.5617,11.2433,11.4224,2315723.1160949,0
+SHO.US,D,20220913,000000,11.0642,11.3527,11.0045,11.1338,2298470.5066091,0
+SHO.US,D,20220914,000000,11.1239,11.3229,10.9746,11.303,2318358.3451565,0
+SHO.US,D,20220915,000000,11.2333,11.3975,11.0045,11.0443,2151258.4904606,0
+SHO.US,D,20220916,000000,10.9448,10.9945,10.7358,10.9846,4085113.5984745,0
+SHO.US,D,20220919,000000,10.8353,11.2632,10.8353,11.1537,1996758.8900536,0
+SHO.US,D,20220920,000000,11.0443,11.0741,10.8702,11.0542,2091112.5530224,0
+SHO.US,D,20220921,000000,11.1637,11.1637,10.2781,10.308,4924722.50263,0
+SHO.US,D,20220922,000000,10.2483,10.3279,9.82543,9.95975,3637028.1736413,0
+SHO.US,D,20220923,000000,9.7508,9.76573,9.51201,9.7508,6290554.0869181,0
+SHO.US,D,20220926,000000,9.62146,9.88015,9.47221,9.58166,4535906.6156387,0
+SHO.US,D,20220927,000000,9.74085,9.9896,9.56176,9.57171,5492916.8840753,0
+SHO.US,D,20220928,000000,9.65131,10.0642,9.57171,9.91,9404974.7287619,0
+SHO.US,D,20220929,000000,9.54,9.66,9.24,9.45,4410701,0
+SHO.US,D,20220930,000000,9.4,9.59,9.24,9.42,5458773,0
+SHO.US,D,20221003,000000,9.59,9.755,9.29,9.6,3784741,0
+SHO.US,D,20221004,000000,9.82,10.03,9.81,9.96,3459474,0
+SHO.US,D,20221005,000000,9.75,9.9,9.605,9.9,3550721,0
+SHO.US,D,20221006,000000,9.81,9.98,9.67,9.77,2551122,0
+SHO.US,D,20221007,000000,9.7,9.76,9.55,9.61,2874626,0
+SHO.US,D,20221010,000000,9.68,9.755,9.56,9.6,2443563,0
+SHO.US,D,20221011,000000,9.63,9.91,9.51,9.83,4457105,0
+SHO.US,D,20221012,000000,9.87,10.03,9.68,9.93,2553560,0
+SHO.US,D,20221013,000000,9.76,10.255,9.61,10.16,2611068,0
+SHO.US,D,20221014,000000,10.38,10.47,10.01,10.04,2422153,0
+SHO.US,D,20221017,000000,10.3,10.51,10.29,10.43,4752987,0
+SHO.US,D,20221018,000000,10.6,10.785,10.425,10.55,2741522,0
+SHO.US,D,20221019,000000,10.4,10.7,10.3901,10.52,2036545,0
+SHO.US,D,20221020,000000,10.53,10.66,10.265,10.33,2693286,0
+SHO.US,D,20221021,000000,10.45,10.78,10.33,10.75,2985547,0
+SHO.US,D,20221024,000000,10.78,10.83,10.675,10.76,1479602,0
+SHO.US,D,20221025,000000,10.71,11.105,10.59,10.94,3906664,0
+SHO.US,D,20221026,000000,11.06,11.135,10.85,11.02,2993050,0
+SHO.US,D,20221027,000000,11.16,11.365,11.09,11.12,2439735,0
+SHO.US,D,20221028,000000,11.13,11.235,10.84,11.19,2126815,0
+SHO.US,D,20221031,000000,11.11,11.235,11.035,11.15,2679837,0
+SHO.US,D,20221101,000000,11.31,11.34,10.99,11.14,3156147,0
+SHO.US,D,20221102,000000,11.03,11.03,10.495,10.54,3667218,0
+SHO.US,D,20221103,000000,10.38,10.41,9.99,10.25,3065619,0
+SHO.US,D,20221104,000000,10.4,10.52,10.22,10.37,2000354,0
+SHO.US,D,20221107,000000,10.53,10.54,10.23,10.39,2828352,0
+SHO.US,D,20221108,000000,10.73,10.89,10.19,10.28,2068584,0
+SHO.US,D,20221109,000000,10.12,10.24,9.97,9.97,1872768,0
+SHO.US,D,20221110,000000,10.47,10.95,10.45,10.7,2399193,0
+SHO.US,D,20221111,000000,10.82,10.91,10.695,10.86,1654530,0
+SHO.US,D,20221114,000000,10.76,10.87,10.605,10.61,2156870,0
+SHO.US,D,20221115,000000,10.7,10.845,10.58,10.69,1753662,0
+SHO.US,D,20221116,000000,10.56,10.6,10.42,10.48,2340039,0
+SHO.US,D,20221117,000000,10.31,10.41,10.25,10.36,1556161,0
+SHO.US,D,20221118,000000,10.65,10.695,10.49,10.64,1740411,0
+SHO.US,D,20221121,000000,10.61,10.66,10.44,10.61,1312296,0
+SHO.US,D,20221122,000000,10.72,10.88,10.61,10.85,920733,0
+SHO.US,D,20221123,000000,10.77,10.845,10.61,10.66,813872,0
+SHO.US,D,20221125,000000,10.64,10.81,10.6,10.76,509630,0
+SHO.US,D,20221128,000000,10.64,10.73,10.55,10.6,1065907,0
+SHO.US,D,20221129,000000,10.61,10.805,10.56,10.78,942896,0
+SHO.US,D,20221130,000000,10.74,11.04,10.64,10.99,2227125,0
+SHO.US,D,20221201,000000,11.1,11.17,10.885,11.04,3926014,0
+SHO.US,D,20221202,000000,10.85,10.99,10.795,10.88,1028161,0
+SHO.US,D,20221205,000000,10.63,10.76,10.285,10.3,1105443,0
+SHO.US,D,20221206,000000,10.22,10.28,10.12,10.2,1542082,0
+SHO.US,D,20221207,000000,10.1,10.35,10.05,10.23,1784949,0
+SHO.US,D,20221208,000000,10.34,10.535,10.32,10.32,2108190,0
+SHO.US,D,20221209,000000,9.83,10.39,9.83,10.34,2379070,0
+SHO.US,D,20221212,000000,10.45,10.65,10.31,10.59,2085849,0
+SHO.US,D,20221213,000000,10.99,11.07,10.36,10.46,2545819,0
+SHO.US,D,20221214,000000,10.44,10.47,10.165,10.24,2478486,0
+SHO.US,D,20221215,000000,10.07,10.365,10.035,10.12,1845968,0
+SHO.US,D,20221216,000000,9.92,10.105,9.875,10.05,5412836,0
+SHO.US,D,20221219,000000,10.02,10.09,9.8001,9.87,2184072,0
+SHO.US,D,20221220,000000,9.86,10.005,9.82,9.84,2630162,0
+SHO.US,D,20221221,000000,9.82,9.875,9.4,9.42,3579115,0
+SHO.US,D,20221222,000000,9.31,9.46,9.195,9.45,4654556,0
+SHO.US,D,20221223,000000,9.48,9.655,9.41,9.64,1290238,0
+SHO.US,D,20221227,000000,9.69,9.69,9.56,9.66,1136788,0
+SHO.US,D,20221228,000000,9.67,9.72,9.48,9.52,1293292,0
+SHO.US,D,20221229,000000,9.53,9.685,9.47,9.66,1500776,0
+SHO.US,D,20221230,000000,9.53,9.7,9.49,9.66,2152466,0
+SHO.US,D,20230103,000000,9.79,9.825,9.43,9.44,3140916,0
+SHO.US,D,20230104,000000,9.54,9.73,9.44,9.59,2550331,0
+SHO.US,D,20230105,000000,9.57,9.57,9.27,9.32,2386385,0
+SHO.US,D,20230106,000000,9.34,9.57,9.34,9.5,2329050,0
+SHO.US,D,20230109,000000,9.44,9.54,9.38,9.43,4265645,0
+SHO.US,D,20230110,000000,9.29,9.61,9.28,9.56,3224514,0
+SHO.US,D,20230111,000000,9.62,9.98,9.62,9.98,2273692,0
+SHO.US,D,20230112,000000,10.06,10.195,9.925,10.16,1852035,0
+SHO.US,D,20230113,000000,10.09,10.11,9.93,9.99,1082723,0
+SHO.US,D,20230117,000000,10.02,10.1475,9.965,10.11,2018339,0
+SHO.US,D,20230118,000000,10.14,10.18,9.91,9.91,868052,0
+SHO.US,D,20230119,000000,9.81,9.995,9.78,9.92,1554034,0
+SHO.US,D,20230120,000000,10.02,10.2,9.88,10.2,983718,0
+SHO.US,D,20230123,000000,10.18,10.31,10.14,10.27,2116912,0
+SHO.US,D,20230124,000000,10.27,10.37,10.17,10.28,1085707,0
+SHO.US,D,20230125,000000,10.21,10.68,10.15,10.67,2606365,0
+SHO.US,D,20230126,000000,10.72,10.77,10.52,10.74,2495664,0
+SHO.US,D,20230127,000000,10.76,10.89,10.69,10.86,1449142,0
+SHO.US,D,20230130,000000,10.74,10.875,10.65,10.65,1316109,0
+SHO.US,D,20230131,000000,10.65,11.02,10.65,10.99,1907139,0
+SHO.US,D,20230201,000000,10.92,11.135,10.64,11.04,3058062,0
+SHO.US,D,20230202,000000,11.17,11.375,11.095,11.26,2174887,0
+SHO.US,D,20230203,000000,11.04,11.26,10.99,11.1,2439345,0
+SHO.US,D,20230206,000000,10.99,11.04,10.775,10.83,1060311,0
+SHO.US,D,20230207,000000,10.73,10.93,10.61,10.85,2157861,0
+SHO.US,D,20230208,000000,10.74,10.86,10.595,10.64,1311679,0
+SHO.US,D,20230209,000000,10.77,10.79,10.67,10.72,1199954,0
+SHO.US,D,20230210,000000,10.68,10.69,10.43,10.52,768255,0
+SHO.US,D,20230213,000000,10.5,10.78,10.43,10.71,893384,0
+SHO.US,D,20230214,000000,10.63,10.865,10.57,10.7,1055159,0
+SHO.US,D,20230215,000000,10.58,10.83,10.58,10.82,1068195,0
+SHO.US,D,20230216,000000,10.56,10.58,10.23,10.3,1946176,0
+SHO.US,D,20230217,000000,10.27,10.32,10.07,10.21,1970698,0
+SHO.US,D,20230221,000000,10.07,10.2,9.965,10.13,2471666,0
+SHO.US,D,20230222,000000,10.63,10.86,10.21,10.5,3623556,0
+SHO.US,D,20230223,000000,10.75,11.12,10.45,10.84,4127511,0
+SHO.US,D,20230224,000000,10.63,10.84,10.53,10.81,1995672,0
+SHO.US,D,20230227,000000,10.96,11.04,10.81,10.88,1895503,0
+SHO.US,D,20230228,000000,10.84,10.945,10.56,10.57,3069579,0
+SHO.US,D,20230301,000000,10.52,10.84,10.52,10.68,3207793,0
+SHO.US,D,20230302,000000,10.53,10.665,10.38,10.64,3339153,0
+SHO.US,D,20230303,000000,10.79,10.79,10.62,10.7,1245398,0
+SHO.US,D,20230306,000000,10.71,10.74,10.47,10.52,1553588,0
+SHO.US,D,20230307,000000,10.55,10.64,10.3,10.38,1698767,0
+SHO.US,D,20230308,000000,10.38,10.49,10.295,10.48,1141016,0
+SHO.US,D,20230309,000000,10.49,10.5147,9.86,9.92,1872481,0
+SHO.US,D,20230310,000000,9.83,9.96,9.625,9.74,2907658,0
+SHO.US,D,20230313,000000,9.55,9.82,9.44,9.72,3005902,0
+SHO.US,D,20230314,000000,10.07,10.07,9.7,9.81,1995554,0
+SHO.US,D,20230315,000000,9.51,9.83,9.5,9.76,2318628,0
+SHO.US,D,20230316,000000,9.62,9.84,9.51,9.61,2484926,0
+SHO.US,D,20230317,000000,9.49,9.53,9.215,9.3,5218895,0
+SHO.US,D,20230320,000000,9.39,9.615,9.375,9.46,2538617,0
+SHO.US,D,20230321,000000,9.65,9.75,9.525,9.56,2598545,0
+SHO.US,D,20230322,000000,9.26,9.37,9.01,9.03,4077372,0
+SHO.US,D,20230323,000000,9.01,9.21,8.84,8.87,2372087,0
+SHO.US,D,20230324,000000,8.64,8.97,8.6038,8.95,2126436,0
+SHO.US,D,20230327,000000,9.12,9.13,8.975,9.04,1731748,0
+SHO.US,D,20230328,000000,8.94,9.14,8.87,9.09,1221598,0
+SHO.US,D,20230329,000000,9.23,9.415,9.18,9.36,2234090,0
+SHO.US,D,20230330,000000,9.44,9.46,9.255,9.45,1595118,0
+SHO.US,D,20230331,000000,9.58,9.905,9.56,9.88,2330750,0
+SHO.US,D,20230403,000000,9.89,9.985,9.63,9.75,2647934,0
+SHO.US,D,20230404,000000,9.79,9.805,9.55,9.68,1674230,0
+SHO.US,D,20230405,000000,9.62,9.66,9.5,9.52,2163416,0
+SHO.US,D,20230406,000000,9.59,9.61,9.455,9.52,2084337,0
+SHO.US,D,20230410,000000,9.49,9.63,9.36,9.55,3505224,0
+SHO.US,D,20230411,000000,9.55,9.645,9.49,9.59,2796498,0
+SHO.US,D,20230412,000000,9.71,9.74,9.44,9.46,2188036,0
+SHO.US,D,20230413,000000,9.53,9.69,9.47,9.65,1582581,0
+SHO.US,D,20230414,000000,9.69,9.77,9.465,9.61,1411058,0
+SHO.US,D,20230417,000000,9.64,9.82,9.57,9.81,2049737,0
+SHO.US,D,20230418,000000,9.81,9.945,9.68,9.88,1489361,0
+SHO.US,D,20230419,000000,9.81,9.86,9.73,9.83,1431101,0
+SHO.US,D,20230420,000000,9.72,9.78,9.52,9.64,3331207,0
+SHO.US,D,20230421,000000,9.68,9.75,9.57,9.71,1081463,0
+SHO.US,D,20230424,000000,9.57,9.79,9.55,9.73,1328471,0
+SHO.US,D,20230425,000000,9.6,9.64,9.36,9.45,1189321,0
+SHO.US,D,20230426,000000,9.34,9.535,9.34,9.4,934580,0
+SHO.US,D,20230427,000000,9.46,9.5,9.24,9.39,2292578,0
+SHO.US,D,20230428,000000,9.4,9.61,9.4,9.53,1630671,0
+SHO.US,D,20230501,000000,9.54,9.79,9.53,9.67,1696191,0
+SHO.US,D,20230502,000000,9.61,9.675,9.365,9.54,1674645,0
+SHO.US,D,20230503,000000,9.58,9.955,9.58,9.68,3670145,0
+SHO.US,D,20230504,000000,9.56,9.95,9.56,9.94,3543734,0
+SHO.US,D,20230505,000000,10.45,10.72,9.9,10.22,1731322,0
+SHO.US,D,20230508,000000,10.19,10.39,10.17,10.29,2305864,0
+SHO.US,D,20230509,000000,10.15,10.585,10.145,10.43,3123693,0
+SHO.US,D,20230510,000000,10.58,10.7,10.325,10.49,3658766,0
+SHO.US,D,20230511,000000,10.38,10.425,10.2,10.36,1844450,0
+SHO.US,D,20230512,000000,10.37,10.495,10.285,10.31,1412419,0
+SHO.US,D,20230515,000000,10.37,10.39,10.13,10.19,2432087,0
+SHO.US,D,20230516,000000,10.13,10.31,10.06,10.13,2560182,0
+SHO.US,D,20230517,000000,10.19,10.245,10.055,10.18,1587799,0
+SHO.US,D,20230518,000000,10.15,10.39,10.11,10.37,1299632,0
+SHO.US,D,20230519,000000,10.47,10.475,10.175,10.31,1077994,0
+SHO.US,D,20230522,000000,10.33,10.405,10.215,10.28,1275729,0
+SHO.US,D,20230523,000000,10.31,10.345,10.19,10.2,1301134,0
+SHO.US,D,20230524,000000,10.12,10.16,9.91,9.92,1487369,0
+SHO.US,D,20230525,000000,9.89,10.06,9.76,10.02,1562529,0
+SHO.US,D,20230526,000000,10.01,10.055,9.895,10.04,929851,0
+SHO.US,D,20230530,000000,10.08,10.245,10.01,10.06,1408840,0
+SHO.US,D,20230531,000000,10.07,10.09,9.815,9.87,3948544,0
+SHO.US,D,20230601,000000,9.89,10.115,9.84,9.97,2009229,0
+SHO.US,D,20230602,000000,10.15,10.45,10.135,10.43,1849418,0
+SHO.US,D,20230605,000000,10.1,10.38,10.1,10.28,1471019,0
+SHO.US,D,20230606,000000,10.23,10.745,10.21,10.72,3196140,0
+SHO.US,D,20230607,000000,10.85,10.925,10.73,10.79,3147979,0
+SHO.US,D,20230608,000000,10.72,10.82,10.565,10.76,1677470,0
+SHO.US,D,20230609,000000,10.72,10.8,10.625,10.66,1166224,0
+SHO.US,D,20230612,000000,10.66,10.66,10.44,10.45,1932301,0
+SHO.US,D,20230613,000000,10.47,10.515,10.21,10.24,1935100,0
+SHO.US,D,20230614,000000,10.25,10.34,10.06,10.15,2954649,0
+SHO.US,D,20230615,000000,10.13,10.13,9.77,9.97,3824318,0
+SHO.US,D,20230616,000000,10.07,10.21,9.93,10.03,5677265,0
+SHO.US,D,20230620,000000,10.04,10.07,9.76,9.76,1716864,0
+SHO.US,D,20230621,000000,9.7,9.845,9.64,9.8,1646368,0
+SHO.US,D,20230622,000000,9.84,9.84,9.68,9.8,1113468,0
+SHO.US,D,20230623,000000,9.6,9.675,9.53,9.62,2629093,0
+SHO.US,D,20230626,000000,9.56,9.7295,9.54,9.61,1345458,0
+SHO.US,D,20230627,000000,9.79,9.83,9.47,9.78,2272508,0
+SHO.US,D,20230628,000000,9.79,9.83,9.705,9.76,1323631,0
+SHO.US,D,20230629,000000,9.63,10.08,9.63,10.07,1541130,0
+SHO.US,D,20230630,000000,10.19,10.2,10.02,10.12,2503578,0
+SHO.US,D,20230703,000000,10.14,10.47,10.11,10.4,959229,0
+SHO.US,D,20230705,000000,10.29,10.38,10.115,10.26,1247321,0
+SHO.US,D,20230706,000000,10.12,10.28,10.01,10.25,1165288,0
+SHO.US,D,20230707,000000,10.2,10.415,10.2,10.31,1456487,0
+SHO.US,D,20230710,000000,10.27,10.505,10.27,10.5,976318,0
+SHO.US,D,20230711,000000,10.54,10.6,10.43,10.47,1264583,0
+SHO.US,D,20230712,000000,10.7,10.7,10.31,10.31,1989744,0
+SHO.US,D,20230713,000000,10.32,10.37,10.19,10.31,1930932,0
+SHO.US,D,20230714,000000,10.26,10.26,9.9,9.98,2279623,0
+SHO.US,D,20230717,000000,9.93,10.11,9.88,9.94,2470424,0
+SHO.US,D,20230718,000000,9.9,10.165,9.87,10.15,1659535,0
+SHO.US,D,20230719,000000,10.25,10.265,10.045,10.09,1927525,0
+SHO.US,D,20230720,000000,10.07,10.12,9.745,9.8,3792713,0
+SHO.US,D,20230721,000000,9.87,9.92,9.76,9.82,2245020,0
+SHO.US,D,20230724,000000,9.84,9.88,9.69,9.73,2319674,0
+SHO.US,D,20230725,000000,9.7,9.82,9.645,9.8,2350304,0
+SHO.US,D,20230726,000000,9.83,9.97,9.67,9.7,1582434,0
+SHO.US,D,20230727,000000,9.8,9.97,9.675,9.74,2456384,0
+SHO.US,D,20230728,000000,9.83,10.135,9.83,10.04,1899665,0
+SHO.US,D,20230731,000000,10.02,10.27,10.02,10.19,2177806,0
+SHO.US,D,20230801,000000,10.19,10.2,9.81,10.1,1631893,0
+SHO.US,D,20230802,000000,9.98,10.005,9.81,9.93,1243415,0
+SHO.US,D,20230803,000000,9.73,9.73,9.39,9.57,3769053,0
+SHO.US,D,20230804,000000,9.78,10.05,9.24,9.52,4368923,0
+SHO.US,D,20230807,000000,9.49,9.605,9.27,9.57,3554354,0
+SHO.US,D,20230808,000000,9.39,9.58,9.28,9.56,1820364,0
+SHO.US,D,20230809,000000,9.56,9.66,9.475,9.51,2674588,0
+SHO.US,D,20230810,000000,9.57,9.58,9.22,9.26,2810631,0
+SHO.US,D,20230811,000000,9.18,9.26,8.97,9.09,3498078,0
+SHO.US,D,20230814,000000,9.02,9.11,8.96,9.09,2403855,0
+SHO.US,D,20230815,000000,8.99,9.18,8.97,9.06,2966560,0
+SHO.US,D,20230816,000000,9.05,9.115,8.975,9.01,2788885,0
+SHO.US,D,20230817,000000,9.03,9.075,8.77,8.78,2276280,0
+SHO.US,D,20230818,000000,8.65,8.915,8.65,8.84,1929268,0
+SHO.US,D,20230821,000000,8.85,8.85,8.67,8.69,1896384,0
+SHO.US,D,20230822,000000,8.72,8.79,8.61,8.72,1733196,0
+SHO.US,D,20230823,000000,8.75,8.86,8.73,8.79,2246314,0
+SHO.US,D,20230824,000000,8.76,8.89,8.7,8.78,3380510,0
+SHO.US,D,20230825,000000,8.79,8.825,8.61,8.67,1952569,0
+SHO.US,D,20230828,000000,8.78,9.08,8.78,8.98,2337169,0
+SHO.US,D,20230829,000000,9,9.18,8.9,9.18,2110343,0
+SHO.US,D,20230830,000000,9.14,9.15,8.955,9.05,1794418,0
+SHO.US,D,20230831,000000,9.04,9.04,8.93,8.98,2492755,0
+SHO.US,D,20230901,000000,9.07,9.12,8.98,9,1505254,0
+SHO.US,D,20230905,000000,8.88,9,8.855,8.98,2044622,0
+SHO.US,D,20230906,000000,9.01,9.02,8.92,8.92,2075944,0
+SHO.US,D,20230907,000000,8.84,8.945,8.785,8.86,1688065,0
+SHO.US,D,20230908,000000,8.85,9.04,8.825,9.03,1101329,0
+SHO.US,D,20230911,000000,9.09,9.38,9.07,9.28,5040513,0
+SHO.US,D,20230912,000000,9.3,9.37,9.22,9.28,1427457,0
+SHO.US,D,20230913,000000,9.36,9.42,9.04,9.06,3043776,0
+SHO.US,D,20230914,000000,9.16,9.23,9.025,9.16,1219418,0
+SHO.US,D,20230915,000000,9.11,9.42,9.085,9.32,5053611,0
+SHO.US,D,20230918,000000,9.29,9.43,9.22,9.28,2363378,0
+SHO.US,D,20230919,000000,9.27,9.32,9.18,9.24,1134789,0
+SHO.US,D,20230920,000000,9.25,9.325,9.09,9.1,1248002,0
+SHO.US,D,20230921,000000,9.05,9.11,9,9.02,1468261,0
+SHO.US,D,20230922,000000,9.03,9.1,8.93,8.95,1106553,0
+SHO.US,D,20230925,000000,8.9,9.15,8.89,9.12,1685316,0
+SHO.US,D,20230926,000000,9.05,9.19,8.995,9.06,2645254,0
+SHO.US,D,20230927,000000,9.1,9.37,9.03,9.34,4989375,0
+SHO.US,D,20230928,000000,9.12,9.59,9.12,9.5,2719169,0
+SHO.US,D,20230929,000000,9.55,9.58,9.28,9.35,2397657,0
+SHO.US,D,20231002,000000,9.31,9.41,9.295,9.38,1823682,0
+SHO.US,D,20231003,000000,9.33,9.35,9.12,9.17,3459706,0
+SHO.US,D,20231004,000000,9.22,9.36,9.03,9.35,2014000,0
+SHO.US,D,20231005,000000,9.32,9.48,9.32,9.39,1778878,0
+SHO.US,D,20231006,000000,9.35,9.52,9.28,9.34,3169494,0
+SHO.US,D,20231009,000000,9.24,9.425,9.135,9.38,2071084,0
+SHO.US,D,20231010,000000,9.45,9.575,9.44,9.47,1410920,0
+SHO.US,D,20231011,000000,9.48,9.58,9.4,9.47,1348925,0
+SHO.US,D,20231012,000000,9.49,9.54,9.36,9.47,1014302,0
+SHO.US,D,20231013,000000,9.48,9.51,9.31,9.34,4048709,0
+SHO.US,D,20231016,000000,9.42,9.58,9.42,9.51,1450625,0
+SHO.US,D,20231017,000000,9.5,9.67,9.5,9.53,2588794,0
+SHO.US,D,20231018,000000,9.43,9.525,9.33,9.45,1130280,0
+SHO.US,D,20231019,000000,9.45,9.56,9.32,9.37,2137689,0
+SHO.US,D,20231020,000000,9.41,9.43,9.275,9.28,2754341,0
+SHO.US,D,20231023,000000,9.23,9.4,9.195,9.25,2666668,0
+SHO.US,D,20231024,000000,9.35,9.505,9.31,9.41,2349351,0
+SHO.US,D,20231025,000000,9.32,9.46,9.28,9.3,1919190,0
+SHO.US,D,20231026,000000,9.34,9.46,9.225,9.34,1995485,0
+SHO.US,D,20231027,000000,9.37,9.37,9.03,9.04,3618846,0
+SHO.US,D,20231030,000000,9.15,9.39,9.12,9.35,3509032,0
+SHO.US,D,20231031,000000,9.38,9.4,9.26,9.3,2858915,0
+SHO.US,D,20231101,000000,9.36,9.38,9.075,9.18,5990232,0
+SHO.US,D,20231102,000000,9.36,9.61,9.28,9.6,3736898,0
+SHO.US,D,20231103,000000,9.76,9.9,9.69,9.79,3896673,0
+SHO.US,D,20231106,000000,9.78,9.84,9.54,9.59,4353659,0
+SHO.US,D,20231107,000000,9.46,9.62,9.3,9.59,3341179,0
+SHO.US,D,20231108,000000,9.61,9.61,9.41,9.45,3842231,0
+SHO.US,D,20231109,000000,9.5,9.6,9.43,9.47,3375824,0
+SHO.US,D,20231110,000000,9.49,9.68,9.38,9.65,2809814,0
+SHO.US,D,20231113,000000,9.6,9.78,9.5,9.58,1952600,0
+SHO.US,D,20231114,000000,9.94,10,9.79,9.94,4353572,0
+SHO.US,D,20231115,000000,9.94,10.055,9.91,9.99,2323649,0
+SHO.US,D,20231116,000000,9.94,10.04,9.755,9.86,2378526,0
+SHO.US,D,20231117,000000,9.98,10,9.9,9.93,1914476,0
+SHO.US,D,20231120,000000,9.98,9.98,9.85,9.94,2986272,0
+SHO.US,D,20231121,000000,9.84,9.92,9.73,9.77,1651932,0
+SHO.US,D,20231122,000000,9.87,9.9,9.79,9.84,1154225,0
+SHO.US,D,20231124,000000,9.82,9.94,9.795,9.91,488867,0
+SHO.US,D,20231127,000000,9.85,9.905,9.795,9.85,1946729,0
+SHO.US,D,20231128,000000,9.85,9.9,9.79,9.82,2367437,0
+SHO.US,D,20231129,000000,9.91,10,9.74,9.75,2318682,0
+SHO.US,D,20231130,000000,9.77,9.93,9.73,9.88,2737885,0
+SHO.US,D,20231201,000000,9.86,10.08,9.8,10.04,1462478,0
+SHO.US,D,20231204,000000,10.05,10.18,10.02,10.16,1297128,0
+SHO.US,D,20231205,000000,10.16,10.16,9.89,9.94,2016808,0
+SHO.US,D,20231206,000000,10.02,10.065,9.85,9.85,1353782,0
+SHO.US,D,20231207,000000,9.93,10.17,9.865,10.13,2492721,0
+SHO.US,D,20231208,000000,9.9,10.15,9.9,10.15,3110925,0
+SHO.US,D,20231211,000000,10.15,10.41,10.08,10.38,2357449,0
+SHO.US,D,20231212,000000,10.41,10.53,10.38,10.46,3921019,0
+SHO.US,D,20231213,000000,10.42,10.57,10.21,10.47,3571685,0
+SHO.US,D,20231214,000000,11.13,11.21,10.75,10.79,4407140,0
+SHO.US,D,20231215,000000,10.79,10.79,10.495,10.66,8705059,0
+SHO.US,D,20231218,000000,10.71,10.77,10.59,10.62,1863053,0
+SHO.US,D,20231219,000000,10.73,10.85,10.65,10.7,4277644,0
+SHO.US,D,20231220,000000,10.66,10.91,10.55,10.76,2758573,0
+SHO.US,D,20231221,000000,10.9,10.92,10.8,10.89,1940314,0
+SHO.US,D,20231222,000000,10.95,11.03,10.9,10.95,3541230,0
+SHO.US,D,20231226,000000,10.97,11.095,10.88,11.05,1192003,0
+SHO.US,D,20231227,000000,11.04,11.065,10.93,11.03,1327581,0
+SHO.US,D,20231228,000000,10.87,10.92,10.785,10.85,1106699,0
+SHO.US,D,20231229,000000,10.83,10.85,10.72,10.73,1182526,0
+SHO.US,D,20240102,000000,10.72,10.845,10.58,10.75,1647484,0
+SHO.US,D,20240103,000000,10.63,10.89,10.5825,10.74,3574659,0
+SHO.US,D,20240104,000000,10.74,10.93,10.71,10.85,1993963,0
+SHO.US,D,20240105,000000,10.78,11.045,10.78,10.91,1824800,0
+SHO.US,D,20240108,000000,10.87,11.07,10.87,11.05,1506941,0
+SHO.US,D,20240109,000000,10.93,10.94,10.795,10.86,1162678,0
+SHO.US,D,20240110,000000,10.83,10.94,10.8,10.86,1217088,0
+SHO.US,D,20240111,000000,10.79,10.86,10.725,10.86,1251909,0
+SHO.US,D,20240112,000000,10.99,11.02,10.735,10.77,3036427,0
+SHO.US,D,20240116,000000,10.68,10.775,10.615,10.69,2491757,0
+SHO.US,D,20240117,000000,10.53,10.7,10.415,10.49,2684099,0
+SHO.US,D,20240118,000000,10.55,10.58,10.435,10.55,1517601,0
+SHO.US,D,20240119,000000,10.58,10.75,10.51,10.74,1263397,0
+SHO.US,D,20240122,000000,10.8,10.86,10.71,10.74,1344545,0
+SHO.US,D,20240123,000000,10.83,10.84,10.53,10.54,1489305,0
+SHO.US,D,20240124,000000,10.68,10.68,10.39,10.42,1391383,0
+SHO.US,D,20240125,000000,10.6,10.66,10.48,10.64,1854075,0
+SHO.US,D,20240126,000000,10.7,10.83,10.67,10.78,2199187,0
+SHO.US,D,20240129,000000,10.73,10.91,10.69,10.9,2904128,0
+SHO.US,D,20240130,000000,10.87,10.91,10.822,10.86,1338541,0
+SHO.US,D,20240131,000000,10.84,10.91,10.65,10.67,2132266,0
+SHO.US,D,20240201,000000,10.67,10.84,10.59,10.83,1420855,0
+SHO.US,D,20240202,000000,10.68,10.835,10.595,10.78,1402674,0
+SHO.US,D,20240205,000000,10.62,10.74,10.53,10.65,1231229,0
+SHO.US,D,20240206,000000,10.64,10.81,10.57,10.73,1033298,0
+SHO.US,D,20240207,000000,10.74,10.78,10.61,10.63,1054465,0
+SHO.US,D,20240208,000000,10.62,10.75,10.57,10.74,828770,0
+SHO.US,D,20240209,000000,10.74,10.8,10.63,10.75,1153957,0
+SHO.US,D,20240212,000000,10.8,10.85,10.715,10.76,1440237,0
+SHO.US,D,20240213,000000,10.41,10.555,10.288,10.5,2226843,0
+SHO.US,D,20240214,000000,10.61,10.955,10.54,10.83,3414436,0
+SHO.US,D,20240215,000000,10.93,11.05,10.91,11.02,3547566,0
+SHO.US,D,20240216,000000,10.9,11.005,10.81,10.91,1730795,0
+SHO.US,D,20240220,000000,10.79,10.91,10.75,10.89,1519039,0
+SHO.US,D,20240221,000000,10.88,11.07,10.81,11.01,2795232,0
+SHO.US,D,20240222,000000,10.99,11.165,10.86,11.11,4209946,0
+SHO.US,D,20240223,000000,11.18,11.545,10.8101,11.11,3848916,0
+SHO.US,D,20240226,000000,11.07,11.15,11.01,11.1,3144373,0
+SHO.US,D,20240227,000000,11.16,11.17,10.925,11.09,3025515,0
+SHO.US,D,20240228,000000,11,11.3,10.9801,11.18,3038885,0
+SHO.US,D,20240229,000000,11.3,11.34,11.115,11.19,2337263,0
+SHO.US,D,20240301,000000,11.22,11.38,11.18,11.3,1605532,0
+SHO.US,D,20240304,000000,11.25,11.36,11.201,11.3,1310809,0
+SHO.US,D,20240305,000000,11.24,11.43,11.23,11.3,2367065,0
+SHO.US,D,20240306,000000,11.38,11.59,11.31,11.35,1875100,0
+SHO.US,D,20240307,000000,11.43,11.445,11.185,11.21,1189013,0
+SHO.US,D,20240308,000000,11.28,11.465,11.275,11.38,1511602,0
+SHO.US,D,20240311,000000,11.33,11.435,11.195,11.21,1046138,0
+SHO.US,D,20240312,000000,11.16,11.31,11.15,11.24,1047626,0
+SHO.US,D,20240313,000000,11.19,11.27,11.09,11.12,1607976,0
+SHO.US,D,20240314,000000,11.15,11.22,10.96,11.07,1717807,0
+SHO.US,D,20240315,000000,11.04,11.18,10.89,11,3534075,0
+SHO.US,D,20240318,000000,10.99,11.11,10.985,11.05,1261822,0
+SHO.US,D,20240319,000000,11.01,11.14,10.995,11.12,1584764,0
+SHO.US,D,20240320,000000,11.06,11.15,11,11.08,2132185,0
+SHO.US,D,20240321,000000,11.15,11.2,11.06,11.2,2441563,0
+SHO.US,D,20240322,000000,11.21,11.25,10.92,10.94,1726185,0
+SHO.US,D,20240325,000000,10.97,11.015,10.82,10.84,2120005,0
+SHO.US,D,20240326,000000,10.87,10.98,10.83,10.92,1939063,0
+SHO.US,D,20240327,000000,10.99,11.16,10.96,11.13,2019810,0
+SHO.US,D,20240328,000000,11.12,11.245,11.06,11.14,2983048,0
+SHO.US,D,20240401,000000,11.14,11.17,11.02,11.03,1642246,0
+SHO.US,D,20240402,000000,10.9,10.96,10.8,10.9,1924647,0
+SHO.US,D,20240403,000000,10.85,10.99,10.8,10.98,1388156,0
+SHO.US,D,20240404,000000,11.1,11.13,10.75,10.86,1511582,0
+SHO.US,D,20240405,000000,10.88,10.97,10.84,10.91,894702,0
+SHO.US,D,20240408,000000,10.92,11.035,10.85,10.97,2157793,0
+SHO.US,D,20240409,000000,11,11.11,10.875,11.09,1039051,0
+SHO.US,D,20240410,000000,10.88,11.005,10.775,10.82,1536465,0
+SHO.US,D,20240411,000000,10.89,11.02,10.775,10.95,2154131,0
+SHO.US,D,20240412,000000,10.92,11.06,10.8,10.9,2919223,0
+SHO.US,D,20240415,000000,10.91,11.01,10.52,10.57,2292141,0
+SHO.US,D,20240416,000000,10.49,10.49,10.3,10.35,2083898,0
+SHO.US,D,20240417,000000,10.41,10.41,10.115,10.12,1214653,0
+SHO.US,D,20240418,000000,10.13,10.22,10.0495,10.06,1126716,0
+SHO.US,D,20240419,000000,10.08,10.23,10.06,10.215,1467875,0
+SHO.US,D,20240422,000000,10.28,10.4,10.19,10.39,1186593,0
+SHO.US,D,20240423,000000,10.4,10.6275,10.36,10.52,1251696,0
+SHO.US,D,20240424,000000,10.47,10.59,10.455,10.53,1435034,0
+SHO.US,D,20240425,000000,10.41,10.46,10.28,10.29,1025317,0
+SHO.US,D,20240426,000000,10.32,10.44,10.25,10.3,569489,0
+SHO.US,D,20240429,000000,10.35,10.425,10.195,10.29,3121858,0
+SHO.US,D,20240430,000000,10.21,10.23,10.09,10.2,1914739,0
+SHO.US,D,20240501,000000,10.22,10.43,10.17,10.23,1903644,0
+SHO.US,D,20240502,000000,10.32,10.3225,10.025,10.05,2578530,0
+SHO.US,D,20240503,000000,10.21,10.31,10.14,10.19,2179308,0
+SHO.US,D,20240506,000000,10.34,10.42,10.2,10.36,2210021,0
+SHO.US,D,20240507,000000,10.48,10.62,10.33,10.38,2307543,0
+SHO.US,D,20240508,000000,10.34,10.43,10.25,10.3,1818699,0
+SHO.US,D,20240509,000000,10.31,10.38,10.22,10.36,1456469,0
+SHO.US,D,20240510,000000,10.38,10.38,10.2,10.26,1273666,0
+SHO.US,D,20240513,000000,10.35,10.4,10.16,10.23,1173923,0
+SHO.US,D,20240514,000000,10.36,10.42,10.245,10.35,1172963,0
+SHO.US,D,20240515,000000,10.52,10.52,10.3425,10.36,1193959,0
+SHO.US,D,20240516,000000,10.36,10.625,10.36,10.55,1726114,0
+SHO.US,D,20240517,000000,10.63,10.64,10.365,10.41,1055169,0
+SHO.US,D,20240520,000000,10.39,10.48,10.37,10.4,838574,0
+SHO.US,D,20240521,000000,10.39,10.43,10.31,10.36,641453,0
+SHO.US,D,20240522,000000,10.36,10.48,10.35,10.36,1204368,0
+SHO.US,D,20240523,000000,10.35,10.4,10.21,10.3,1467310,0
+SHO.US,D,20240524,000000,10.36,10.39,10.255,10.32,934604,0
+SHO.US,D,20240528,000000,10.53,10.53,10.22,10.23,1478735,0
+SHO.US,D,20240529,000000,10.13,10.15,10.03,10.14,1393241,0
+SHO.US,D,20240530,000000,10.17,10.23,10.09,10.14,785644,0
+SHO.US,D,20240531,000000,10.21,10.315,10.12,10.28,1690491,0
+SHO.US,D,20240603,000000,10.41,10.41,10.17,10.28,1100311,0
+SHO.US,D,20240604,000000,10.21,10.35,10.19,10.19,928303,0
+SHO.US,D,20240605,000000,10.2,10.25,10.07,10.22,1243024,0
+SHO.US,D,20240606,000000,10.18,10.25,10.13,10.16,689653,0
+SHO.US,D,20240607,000000,10.03,10.125,10.01,10.01,634306,0
+SHO.US,D,20240610,000000,9.91,10.06,9.87,10.04,900678,0
+SHO.US,D,20240611,000000,9.96,10.075,9.94,9.96,1404095,0
+SHO.US,D,20240612,000000,10.19,10.28,10.09,10.14,1269676,0
+SHO.US,D,20240613,000000,10.16,10.17,10.05,10.13,876219,0
+SHO.US,D,20240614,000000,10.02,10.03,9.915,9.96,1237562,0
+SHO.US,D,20240617,000000,9.92,10.18,9.92,10.16,1765705,0
+SHO.US,D,20240618,000000,10.17,10.23,10.08,10.1,1237352,0
+SHO.US,D,20240620,000000,10.04,10.15,10,10.1,742965,0
+SHO.US,D,20240621,000000,10.11,10.205,10.06,10.13,3353296,0
+SHO.US,D,20240624,000000,10.18,10.28,10.13,10.22,1018361,0
+SHO.US,D,20240625,000000,10.24,10.24,10.11,10.18,1247437,0
+SHO.US,D,20240626,000000,10.08,10.16,10.07,10.11,1271603,0
+SHO.US,D,20240627,000000,10.13,10.32,10.09,10.31,2562667,0
+SHO.US,D,20240628,000000,10.32,10.53,10.285,10.46,6707284,0
+SHO.US,D,20240701,000000,10.49,10.5,10.095,10.15,1648871,0
+SHO.US,D,20240702,000000,10.18,10.18,10.11,10.11,1160975,0
+SHO.US,D,20240703,000000,10.13,10.15,10.05,10.08,927039,0
+SHO.US,D,20240705,000000,10.08,10.17,10,10.15,2262369,0
+SHO.US,D,20240708,000000,10.22,10.28,10.09,10.16,2167912,0
+SHO.US,D,20240709,000000,10.1,10.245,10.075,10.15,1506184,0
+SHO.US,D,20240710,000000,10.39,10.56,10.345,10.47,4554806,0
+SHO.US,D,20240711,000000,10.75,10.805,10.51,10.52,3756320,0
+SHO.US,D,20240712,000000,10.63,10.66,10.495,10.57,2659176,0
+SHO.US,D,20240715,000000,10.64,10.685,10.555,10.59,2335583,0
+SHO.US,D,20240716,000000,10.68,10.71,10.55,10.68,2543334,0
+SHO.US,D,20240717,000000,10.58,10.855,10.58,10.79,2303537,0
+SHO.US,D,20240718,000000,10.71,10.83,10.4,10.42,1558485,0
+SHO.US,D,20240719,000000,10.42,10.465,10.32,10.41,1758255,0
+SHO.US,D,20240722,000000,10.47,10.51,10.28,10.51,1543811,0
+SHO.US,D,20240723,000000,10.45,10.6,10.43,10.53,1781675,0
+SHO.US,D,20240724,000000,10.53,10.53,10.25,10.27,1272992,0
+SHO.US,D,20240725,000000,10.25,10.355,10.105,10.19,2436587,0
+SHO.US,D,20240726,000000,10.3,10.42,10.24,10.4,1848259,0
+SHO.US,D,20240729,000000,10.38,10.57,10.36,10.53,1307093,0
+SHO.US,D,20240730,000000,10.58,10.68,10.52,10.52,1370247,0
+SHO.US,D,20240731,000000,10.48,10.55,10.34,10.36,2992096,0
+SHO.US,D,20240801,000000,10.39,10.39,9.99,10.12,5157626,0
+SHO.US,D,20240802,000000,9.92,10.095,9.755,9.93,3823986,0
+SHO.US,D,20240805,000000,9.55,9.78,9.46,9.5,5900608,0
+SHO.US,D,20240806,000000,9.48,9.735,9.41,9.66,4070188,0
+SHO.US,D,20240807,000000,9.52,9.71,9.39,9.46,3243120,0
+SHO.US,D,20240808,000000,9.48,9.71,9.45,9.66,4634431,0
+SHO.US,D,20240809,000000,9.64,9.77,9.57,9.67,3295493,0
+SHO.US,D,20240812,000000,9.67,9.71,9.49,9.51,1903772,0
+SHO.US,D,20240813,000000,9.6,9.79,9.525,9.78,2521999,0
+SHO.US,D,20240814,000000,9.81,9.83,9.73,9.76,2388034,0
+SHO.US,D,20240815,000000,9.96,10.06,9.85,10.06,2653556,0
+SHO.US,D,20240816,000000,10,10.11,9.975,10.04,2646848,0
+SHO.US,D,20240819,000000,10.04,10.23,10.04,10.22,1187831,0
+SHO.US,D,20240820,000000,10.22,10.225,10.08,10.08,1827450,0
+SHO.US,D,20240821,000000,10.11,10.31,10.07,10.28,1497285,0
+SHO.US,D,20240822,000000,10.28,10.335,10.14,10.21,3647883,0
+SHO.US,D,20240823,000000,10.28,10.47,10.22,10.43,2309603,0
+SHO.US,D,20240826,000000,10.53,10.53,10.33,10.34,1226624,0
+SHO.US,D,20240827,000000,10.27,10.42,10.23,10.24,2127415,0
+SHO.US,D,20240828,000000,10.21,10.29,10.19,10.22,1712470,0
+SHO.US,D,20240829,000000,10.3,10.41,10.25,10.34,1724448,0
+SHO.US,D,20240830,000000,10.42,10.465,10.27,10.43,2333835,0
+SHO.US,D,20240903,000000,10.32,10.35,10.105,10.17,1945744,0
+SHO.US,D,20240904,000000,10.18,10.27,10.01,10.05,1664746,0
+SHO.US,D,20240905,000000,10.08,10.08,9.82,9.92,3255888,0
+SHO.US,D,20240906,000000,9.95,10.025,9.88,9.89,1609195,0
+SHO.US,D,20240909,000000,9.89,9.955,9.82,9.83,2199340,0
+SHO.US,D,20240910,000000,9.8,9.83,9.655,9.8,1380269,0
+SHO.US,D,20240911,000000,9.74,9.895,9.695,9.85,1850108,0
+SHO.US,D,20240912,000000,9.93,10.06,9.825,10.04,2069498,0
+SHO.US,D,20240913,000000,10.09,10.17,10.04,10.15,1688466,0
+SHO.US,D,20240916,000000,10.22,10.23,10.12,10.16,2009503,0
+SHO.US,D,20240917,000000,10.26,10.36,10.2,10.3,1020266,0
+SHO.US,D,20240918,000000,10.33,10.495,10.265,10.32,1411900,0
+SHO.US,D,20240919,000000,10.53,10.82,10.47,10.76,2026932,0
+SHO.US,D,20240920,000000,10.6,10.77,10.59,10.75,5056778,0
+SHO.US,D,20240923,000000,10.76,10.81,10.65,10.68,1416977,0
+SHO.US,D,20240924,000000,10.69,10.89,10.69,10.86,1761573,0
+SHO.US,D,20240925,000000,10.84,10.86,10.61,10.61,1427517,0
+SHO.US,D,20240926,000000,10.71,10.74,10.56,10.58,3392843,0
+SHO.US,D,20240927,000000,10.68,10.805,10.56,10.6,2952317,0
+SHO.US,D,20240930,000000,10.505,10.505,10.27,10.32,2911469,0
+SHO.US,D,20241001,000000,10.33,10.36,10.08,10.23,3932981,0
+SHO.US,D,20241002,000000,10.15,10.34,10.15,10.3,4172308,0
+SHO.US,D,20241003,000000,10.24,10.245,10.07,10.16,3293587,0
+SHO.US,D,20241004,000000,10.3,10.55,10.29,10.47,2154519,0
+SHO.US,D,20241007,000000,10.41,10.46,10.17,10.2,3335692,0
+SHO.US,D,20241008,000000,10.23,10.28,9.965,10.25,1807231,0
+SHO.US,D,20241009,000000,10.23,10.33,10.105,10.13,3140639,0
+SHO.US,D,20241010,000000,10.04,10.23,10.015,10.23,4142410,0
+SHO.US,D,20241011,000000,10.07,10.41,10.025,10.39,3423894,0
+SHO.US,D,20241014,000000,10.37,10.39,10.23,10.35,1524883,0
+SHO.US,D,20241015,000000,10.37,10.565,10.32,10.32,1424915,0
+SHO.US,D,20241016,000000,10.39,10.485,10.34,10.4,1869212,0
+SHO.US,D,20241017,000000,10.4,10.455,10.345,10.4,1365159,0
+SHO.US,D,20241018,000000,10.43,10.44,10.255,10.28,1239847,0
+SHO.US,D,20241021,000000,10.28,10.29,10.13,10.27,2784608,0
+SHO.US,D,20241022,000000,10.2,10.26,10.15,10.21,1928327,0
+SHO.US,D,20241023,000000,10.13,10.17,10.01,10.11,1562955,0
+SHO.US,D,20241024,000000,10.14,10.32,10.125,10.31,1795296,0
+SHO.US,D,20241025,000000,10.39,10.41,10.235,10.26,884107,0
+SHO.US,D,20241028,000000,10.35,10.395,10.315,10.32,932368,0
+SHO.US,D,20241029,000000,10.24,10.34,10.215,10.27,839287,0
+SHO.US,D,20241030,000000,10.27,10.415,10.26,10.34,1300221,0
+SHO.US,D,20241031,000000,10.31,10.34,10.09,10.09,1639854,0
+SHO.US,D,20241101,000000,10.12,10.28,10.11,10.13,1893938,0
+SHO.US,D,20241104,000000,10.1,10.34,10.06,10.22,3099358,0
+SHO.US,D,20241105,000000,10.17,10.44,10.13,10.4,1912355,0
+SHO.US,D,20241106,000000,10.89,11.1,10.745,10.79,4926395,0
+SHO.US,D,20241107,000000,10.8,10.83,10.635,10.71,2012266,0
+SHO.US,D,20241108,000000,10.67,10.845,10.625,10.81,2440396,0
+SHO.US,D,20241111,000000,10.86,11.015,10.74,10.89,1885625,0
+SHO.US,D,20241112,000000,10.47,10.78,10.3,10.51,8249996,0
+SHO.US,D,20241113,000000,10.565,10.63,10.39,10.44,3007038,0
+SHO.US,D,20241114,000000,10.48,10.54,10.12,10.13,1648308,0
+SHO.US,D,20241115,000000,10.16,10.265,10.08,10.1,2183804,0
+SHO.US,D,20241118,000000,10.13,10.155,10.045,10.05,1537488,0
+SHO.US,D,20241119,000000,9.95,10.1,9.875,10.06,1933765,0
+SHO.US,D,20241120,000000,10,10.065,9.95,10,1805656,0
+SHO.US,D,20241121,000000,10.04,10.37,10.025,10.18,2381454,0
+SHO.US,D,20241122,000000,10.23,10.43,10.185,10.37,1789423,0
+SHO.US,D,20241125,000000,10.465,10.87,10.44,10.77,6864669,0
+SHO.US,D,20241126,000000,10.73,10.845,10.65,10.73,4351422,0
+SHO.US,D,20241127,000000,10.79,10.91,10.6,10.75,2345534,0
+SHO.US,D,20241129,000000,10.795,10.87,10.75,10.75,1262616,0
+SHO.US,D,20241202,000000,10.775,10.8,10.655,10.77,2998462,0
+SHO.US,D,20241203,000000,11.62,12.19,11.6,11.86,16206167,0
+SHO.US,D,20241204,000000,11.88,12.07,11.735,12.05,7918069,0
+SHO.US,D,20241205,000000,12.035,12.19,11.98,12.07,3691231,0
+SHO.US,D,20241206,000000,12.13,12.14,12.03,12.07,2512455,0
+SHO.US,D,20241209,000000,12.1,12.335,12.065,12.13,2169570,0
+SHO.US,D,20241210,000000,12.2,12.35,12.03,12.24,2324628,0
+SHO.US,D,20241211,000000,12.28,12.305,12.155,12.23,2294485,0
+SHO.US,D,20241212,000000,12.19,12.29,12.18,12.25,2123679,0
+SHO.US,D,20241213,000000,12.25,12.25,12.04,12.21,2626389,0
+SHO.US,D,20241216,000000,12.21,12.41,12.19,12.34,1651296,0
+SHO.US,D,20241217,000000,12.275,12.4,12.26,12.38,1819053,0
+SHO.US,D,20241218,000000,12.33,12.4,11.98,12.05,5565332,0
+SHO.US,D,20241219,000000,12.11,12.24,12.006023,12.08,3368513,0
+SHO.US,D,20241220,000000,11.98,12.25,11.93,12.01,5141513,0
+SHO.US,D,20241223,000000,11.94,12.03,11.8,11.97,1518298,0
+SHO.US,D,20241224,000000,11.99,12.12,11.94,12.12,581367,0
+SHO.US,D,20241226,000000,12.05,12.2,12.035,12.13,990152,0
+SHO.US,D,20241227,000000,12.09,12.145,11.94,11.98,871822,0
+SHO.US,D,20241230,000000,11.9,11.93,11.695,11.83,1503726,0
+SHO.US,D,20241231,000000,11.81,11.875,11.725,11.84,1491943,0
+SHO.US,D,20250102,000000,11.82,11.84,11.62,11.65,1215969,0
+SHO.US,D,20250103,000000,11.675,11.79,11.56,11.79,1614622,0
+SHO.US,D,20250106,000000,11.81,12.27,11.78,12.09,5199359,0
+SHO.US,D,20250107,000000,12.12,12.17,12.01,12.07,3126094,0
+SHO.US,D,20250108,000000,12.07,12.18,11.965,12.1,1477480,0
+SHO.US,D,20250110,000000,11.9,11.985,11.72,11.78,3409728,0
+SHO.US,D,20250113,000000,11.66,11.71,11.49,11.5,2239030,0
+SHO.US,D,20250114,000000,11.46,11.61,11.42,11.59,3129270,0
+SHO.US,D,20250115,000000,11.85,11.93,11.635,11.64,1286837,0
+SHO.US,D,20250116,000000,11.68,11.79,11.66,11.7,2600168,0
+SHO.US,D,20250117,000000,11.795,11.84,11.69,11.72,1112753,0
+SHO.US,D,20250121,000000,11.79,11.84,11.71,11.74,861592,0
+SHO.US,D,20250122,000000,11.575,11.6,11.155,11.53,3773875,0
+SHO.US,D,20250123,000000,11.51,11.81,11.45,11.7,2347858,0
+SHO.US,D,20250124,000000,11.67,11.67,11.39,11.47,2224795,0
+SHO.US,D,20250127,000000,11.43,11.64,11.37,11.53,2582527,0
+SHO.US,D,20250128,000000,11.6,11.75,11.505,11.54,1215507,0
+SHO.US,D,20250129,000000,11.57,11.59,11.35,11.4,1434317,0
+SHO.US,D,20250130,000000,11.54,11.605,11.41,11.49,1201420,0
+SHO.US,D,20250131,000000,11.4347,11.52,11.29,11.33,1868317,0
+SHO.US,D,20250203,000000,11.1,11.21,10.915,11.18,2656806,0
+SHO.US,D,20250204,000000,11.215,11.215,11.01,11.01,1383189,0
+SHO.US,D,20250205,000000,11.06,11.08,10.91,10.92,1806448,0
+SHO.US,D,20250206,000000,11,11.22,10.98,11.21,2535015,0
+SHO.US,D,20250207,000000,11.2,11.41,11.13,11.35,2214756,0
+SHO.US,D,20250210,000000,11.37,11.4,11.245,11.27,2305499,0
+SHO.US,D,20250211,000000,11.16,11.31,11.09,11.26,1459566,0
+SHO.US,D,20250212,000000,11.08,11.215,10.985,11.13,1305701,0
+SHO.US,D,20250213,000000,11.28,11.28,11.045,11.13,969721,0
+SHO.US,D,20250214,000000,11.26,11.295,11.12,11.2,947604,0
+SHO.US,D,20250218,000000,11.19,11.505,11.17,11.44,1487817,0
+SHO.US,D,20250219,000000,11.29,11.49,11.28,11.36,1466946,0
+SHO.US,D,20250220,000000,11.3,11.375,11.14,11.3,2413106,0
+SHO.US,D,20250221,000000,11.335,11.37,10.62,10.65,2175765,0
+SHO.US,D,20250224,000000,10.68,10.7,10.38,10.57,2030271,0
+SHO.US,D,20250225,000000,10.55,10.58,10.445,10.46,2238226,0
+SHO.US,D,20250226,000000,10.49,10.61,10.35,10.37,1129123,0
+SHO.US,D,20250227,000000,10.44,10.645,10.41,10.46,1154489,0
+SHO.US,D,20250228,000000,10.55,10.65,10.355,10.48,5075691,0
+SHO.US,D,20250303,000000,10.55,10.665,10.43,10.46,2298027,0
+SHO.US,D,20250304,000000,10.32,10.485,10.285,10.35,1561221,0
+SHO.US,D,20250305,000000,10.39,10.59,10.355,10.54,1987751,0
+SHO.US,D,20250306,000000,10.54,10.56,10.37,10.49,2800278,0
+SHO.US,D,20250307,000000,10.46,10.645,10.4,10.56,1307483,0
+SHO.US,D,20250310,000000,10.42,10.54,10.11,10.15,3304880,0
+SHO.US,D,20250311,000000,10.22,10.23,9.85,9.93,4520963,0
+SHO.US,D,20250312,000000,9.94,10.02,9.68,9.92,3375345,0
+SHO.US,D,20250313,000000,9.89,10.13,9.48,9.52,2022198,0
+SHO.US,D,20250314,000000,9.59,9.79,9.56,9.77,1418829,0
+SHO.US,D,20250317,000000,9.75,9.94,9.73,9.87,1926740,0
+SHO.US,D,20250318,000000,9.72,9.83,9.66,9.66,1322880,0
+SHO.US,D,20250319,000000,9.7,9.935,9.69,9.87,1952777,0
+SHO.US,D,20250320,000000,9.73,9.935,9.68,9.81,1309652,0
+SHO.US,D,20250321,000000,9.63,9.73,9.415,9.73,3667777,0
+SHO.US,D,20250324,000000,9.82,9.88,9.725,9.86,1883737,0
+SHO.US,D,20250325,000000,9.92,9.92,9.695,9.77,1711181,0
+SHO.US,D,20250326,000000,9.75,9.88,9.715,9.74,793207,0
+SHO.US,D,20250327,000000,9.65,9.7,9.425,9.69,3218860,0
+SHO.US,D,20250328,000000,9.7,9.7,9.385,9.47,1003537,0
+SHO.US,D,20250331,000000,9.33,9.5,9.28,9.41,2257125,0
+SHO.US,D,20250401,000000,9.42,9.59,9.3,9.49,3379326,0
+SHO.US,D,20250402,000000,9.365,9.595,9.34,9.45,4525066,0
+SHO.US,D,20250403,000000,9.1,9.1,8.58,8.63,4065284,0
+SHO.US,D,20250404,000000,8.365,8.38,8.01,8.27,6368260,0
+SHO.US,D,20250407,000000,7.98,8.49,7.68,8,4127822,0
+SHO.US,D,20250408,000000,8.175,8.23,7.625,7.72,3974002,0
+SHO.US,D,20250409,000000,7.55,8.715,7.45,8.62,5426637,0
+SHO.US,D,20250410,000000,8.26,8.53,7.95,8.15,2808806,0
+SHO.US,D,20250411,000000,8.09,8.37,7.965,8.34,2416267,0
+SHO.US,D,20250414,000000,8.5,8.5,8.18,8.3,2161241,0
+SHO.US,D,20250415,000000,8.3,8.38,8.14,8.24,2657880,0
+SHO.US,D,20250416,000000,8.24,8.33,8.1,8.16,2089855,0
+SHO.US,D,20250417,000000,8.23,8.36,8.21,8.24,2737347,0
+SHO.US,D,20250421,000000,8.09,8.21,8.015,8.2,1927578,0
+SHO.US,D,20250422,000000,8.28,8.33,8.08,8.2,3500990,0
+SHO.US,D,20250423,000000,8.43,8.55,7.99,8.03,5027305,0
+SHO.US,D,20250424,000000,8,8.125,7.95,8.06,2835462,0
+SHO.US,D,20250425,000000,8.02,8.26,7.935,8.24,1875099,0
+SHO.US,D,20250428,000000,8.24,8.37,8.155,8.3,1968453,0
+SHO.US,D,20250429,000000,8.2613,8.32,8.19,8.21,1367033,0
+SHO.US,D,20250430,000000,8.17,8.35,8.065,8.34,3218093,0
+SHO.US,D,20250501,000000,8.44,8.59,8.395,8.47,2012299,0
+SHO.US,D,20250502,000000,8.545,8.74,8.545,8.73,3242597,0
+SHO.US,D,20250505,000000,8.67,8.79,8.54,8.58,1851113,0
+SHO.US,D,20250506,000000,8.52,8.76,8.155,8.3,1900651,0
+SHO.US,D,20250507,000000,8.32,8.385,8.145,8.17,2344459,0
+SHO.US,D,20250508,000000,8.29,8.38,8.14,8.37,3202794,0
+SHO.US,D,20250509,000000,8.375,8.65,8.29,8.62,5443633,0
+SHO.US,D,20250512,000000,9.165,9.375,9.1,9.17,3456469,0
+SHO.US,D,20250513,000000,9.205,9.25,9.04,9.06,2431179,0
+SHO.US,D,20250514,000000,9.01,9.025,8.85,8.87,1535759,0
+SHO.US,D,20250515,000000,8.88,8.88,8.735,8.81,1240409,0
+SHO.US,D,20250516,000000,8.84,9.005,8.765,8.92,2726495,0
+SHO.US,D,20250519,000000,8.74,8.935,8.71,8.88,1608972,0
+SHO.US,D,20250520,000000,8.78,8.93,8.72,8.83,1511337,0
+SHO.US,D,20250521,000000,8.74,8.855,8.57,8.59,2627863,0
+SHO.US,D,20250522,000000,8.56,8.73,8.5,8.65,2169022,0
+SHO.US,D,20250523,000000,8.48,8.71,8.44,8.67,3899379,0
+SHO.US,D,20250527,000000,8.79,9,8.72,8.99,2287330,0
+SHO.US,D,20250528,000000,9.01,9.165,8.95,9,2853207,0
+SHO.US,D,20250529,000000,9.1182,9.15,8.895,9.03,1436345,0
+SHO.US,D,20250530,000000,9.02,9.065,8.835,8.96,2595247,0
+SHO.US,D,20250602,000000,8.95,8.95,8.79,8.88,1435601,0
+SHO.US,D,20250603,000000,8.85,9,8.83,8.88,2097701,0
+SHO.US,D,20250604,000000,8.88,8.88,8.61,8.7,2354073,0
+SHO.US,D,20250605,000000,8.675,8.8,8.595,8.65,1589105,0
+SHO.US,D,20250606,000000,8.75,8.84,8.715,8.77,1256518,0
+SHO.US,D,20250609,000000,8.86,9.11,8.77,9.07,2960133,0
+SHO.US,D,20250610,000000,9.1167,9.335,9.02,9.09,2811120,0
+SHO.US,D,20250611,000000,9.1,9.23,8.865,8.9,3618504,0
+SHO.US,D,20250612,000000,8.81,9.02,8.73,8.86,3512777,0
+SHO.US,D,20250613,000000,8.78,8.78,8.43,8.49,3486194,0
+SHO.US,D,20250616,000000,8.56,8.81,8.51,8.71,2414893,0
+SHO.US,D,20250617,000000,8.61,8.77,8.575,8.7,3090203,0
+SHO.US,D,20250618,000000,8.665,8.9,8.65,8.7,2433047,0
+SHO.US,D,20250620,000000,8.77,8.855,8.665,8.7,4814285,0
+SHO.US,D,20250623,000000,8.525,8.8,8.4801,8.72,4034220,0
+SHO.US,D,20250624,000000,8.79,8.9,8.725,8.73,2659547,0
+SHO.US,D,20250625,000000,8.705,8.7559,8.595,8.63,1980307,0
+SHO.US,D,20250626,000000,8.66,8.935,8.63,8.88,3922405,0
+SHO.US,D,20250627,000000,8.905,9.015,8.81,8.92,3702398,0
+SHO.US,D,20250630,000000,8.85,8.87,8.575,8.68,2301284,0
+SHO.US,D,20250701,000000,8.65,9.015,8.63,8.84,1789418,0
+SHO.US,D,20250702,000000,8.83,8.94,8.785,8.92,1700407,0
+SHO.US,D,20250703,000000,8.93,9.01,8.86,8.93,2102200,0
+SHO.US,D,20250707,000000,8.83,8.96,8.695,8.8,2868760,0
+SHO.US,D,20250708,000000,8.845,9.08,8.84,8.99,1790337,0
+SHO.US,D,20250709,000000,9.02,9.04,8.865,8.96,1851738,0
+SHO.US,D,20250710,000000,8.99,9.295,8.98,9.26,1635014,0
+SHO.US,D,20250711,000000,9.21,9.21,9.06,9.11,1974738,0
+SHO.US,D,20250714,000000,9.135,9.135,8.95,9.1,1249663,0
+SHO.US,D,20250715,000000,9.12,9.14,8.895,8.91,1389956,0
+SHO.US,D,20250716,000000,8.96,9.05,8.8451,8.89,1356571,0
+SHO.US,D,20250717,000000,8.87,9.01,8.8,8.8,2388826,0
+SHO.US,D,20250718,000000,8.865,8.92,8.74,8.88,1956744,0
+SHO.US,D,20250721,000000,8.96,9.03,8.83,8.85,1685273,0
+SHO.US,D,20250722,000000,8.86,9.065,8.85,9.05,1469246,0
+SHO.US,D,20250723,000000,9.09,9.175,9.02,9.03,1449818,0
+SHO.US,D,20250724,000000,8.945,9.02,8.895,8.95,2039562,0
+SHO.US,D,20250725,000000,9.015,9.105,8.95,9.02,1083023,0
+SHO.US,D,20250728,000000,9.065,9.11,8.97,8.98,1528003,0
+SHO.US,D,20250729,000000,9.04,9.055,8.9,8.96,1883255,0
+SHO.US,D,20250730,000000,8.98,9,8.71,8.79,1637213,0
+SHO.US,D,20250731,000000,8.8,8.825,8.63,8.75,2232257,0
+SHO.US,D,20250801,000000,8.64,8.7099,8.52,8.64,2296956,0
+SHO.US,D,20250804,000000,8.705,8.799,8.615,8.75,1209112,0
+SHO.US,D,20250805,000000,8.79,8.79,8.635,8.77,2154538,0
+SHO.US,D,20250806,000000,8.5,8.77,8.48,8.76,4326252,0
+SHO.US,D,20250807,000000,8.845,8.9,8.67,8.79,2146480,0
+SHO.US,D,20250808,000000,8.86,8.86,8.67,8.71,2385582,0
+SHO.US,D,20250811,000000,8.73,8.77,8.61,8.63,2552954,0
+SHO.US,D,20250812,000000,8.675,9.01,8.675,9,2020229,0
+SHO.US,D,20250813,000000,9.01,9.275,8.99,9.24,1405452,0
+SHO.US,D,20250814,000000,9.17,9.17,9.005,9.06,2144860,0
+SHO.US,D,20250815,000000,9.065,9.12,8.94,9.01,4008275,0
+SHO.US,D,20250818,000000,8.995,9.245,8.99,9.02,3190508,0
+SHO.US,D,20250819,000000,9.05,9.21,9.05,9.08,2853441,0
+SHO.US,D,20250820,000000,9.08,9.135,9.03,9.04,2423292,0
+SHO.US,D,20250821,000000,9.015,9.145,8.97,9.1,2059214,0
+SHO.US,D,20250822,000000,9.165,9.59,9.165,9.57,1926916,0
+SHO.US,D,20250825,000000,9.55,9.58,9.395,9.44,1687969,0
+SHO.US,D,20250826,000000,9.445,9.5,9.23,9.25,4188988,0
+SHO.US,D,20250827,000000,9.27,9.59,9.27,9.57,3481829,0
+SHO.US,D,20250828,000000,9.58,9.61,9.435,9.5,2084013,0
+SHO.US,D,20250829,000000,9.48,9.52,9.3691,9.48,1545635,0
+SHO.US,D,20250902,000000,9.345,9.415,9.26,9.35,1788818,0
+SHO.US,D,20250903,000000,9.3,9.52,9.27,9.49,1866309,0
+SHO.US,D,20250904,000000,9.52,9.6,9.45,9.6,1062042,0
+SHO.US,D,20250905,000000,9.59,9.75,9.52,9.56,1494882,0
+SHO.US,D,20250908,000000,9.51,9.57,9.42,9.43,1644501,0
+SHO.US,D,20250909,000000,9.38,9.415,9.26,9.38,1467946,0
+SHO.US,D,20250910,000000,9.36,9.4165,9.245,9.31,2295896,0
+SHO.US,D,20250911,000000,9.26,9.495,9.26,9.42,1550825,0
+SHO.US,D,20250912,000000,10.25,10.27,9.675,9.78,3413987,0
+SHO.US,D,20250915,000000,9.8,9.83,9.605,9.65,3296789,0
+SHO.US,D,20250916,000000,9.65,9.77,9.5,9.77,3357187,0
+SHO.US,D,20250917,000000,9.82,9.965,9.64,9.74,2634502,0
+SHO.US,D,20250918,000000,9.775,10.005,9.76,9.92,2982924,0
+SHO.US,D,20250919,000000,9.98,9.98,9.755,9.78,6335577,0
+SHO.US,D,20250922,000000,9.74,9.76,9.58,9.59,2706765,0
+SHO.US,D,20250923,000000,9.61,9.745,9.6,9.66,2395343,0
+SHO.US,D,20250924,000000,9.685,9.715,9.59,9.64,2277600,0
+SHO.US,D,20250925,000000,9.615,9.62,9.375,9.46,1555757,0
+SHO.US,D,20250926,000000,9.48,9.715,9.45,9.64,1683578,0
+SHO.US,D,20250929,000000,9.65,9.65,9.455,9.56,2208541,0
+SHO.US,D,20250930,000000,9.475,9.475,9.255,9.37,1873162,0
+SHO.US,D,20251001,000000,9.28,9.42,9.27,9.34,1326115,0
+SHO.US,D,20251002,000000,9.32,9.43,9.28,9.33,1563522,0
+SHO.US,D,20251003,000000,9.34,9.455,9.295,9.31,1074801,0
+SHO.US,D,20251006,000000,9.37,9.37,9.165,9.22,1299320,0
+SHO.US,D,20251007,000000,9.21,9.255,9.12,9.12,1419416,0
+SHO.US,D,20251008,000000,9.12,9.235,9.07,9.12,1097919,0
+SHO.US,D,20251009,000000,9.12,9.18,8.92,9.01,1210255,0
+SHO.US,D,20251010,000000,9,9.04,8.76,8.81,1790198,0
+SHO.US,D,20251013,000000,8.915,9.01,8.84,8.97,725302,0
+SHO.US,D,20251014,000000,8.87,9.11,8.825,9.08,1301120,0
+SHO.US,D,20251015,000000,9.14,9.38,9.117,9.35,1295882,0
+SHO.US,D,20251016,000000,9.38,9.4,9.11,9.16,1052130,0
+SHO.US,D,20251017,000000,9.14,9.235,9.11,9.2,973708,0
+SHO.US,D,20251020,000000,9.31,9.325,9.15,9.26,662598,0
+SHO.US,D,20251021,000000,9.25,9.38,9.21,9.22,1370916,0
+SHO.US,D,20251022,000000,9.23,9.425,9.225,9.31,1177468,0
+SHO.US,D,20251023,000000,9.34,9.34,9.12,9.14,729579,0
+SHO.US,D,20251024,000000,9.19,9.21,9.085,9.1,784031,0
+SHO.US,D,20251027,000000,9.06,9.26,9.06,9.22,1179688,0
+SHO.US,D,20251028,000000,9.18,9.18,9.02,9.05,817799,0
+SHO.US,D,20251029,000000,9.03,9.29,8.98,9.08,1133603,0
+SHO.US,D,20251030,000000,8.995,9.1,8.97,8.99,1080459,0
+SHO.US,D,20251031,000000,8.9751,8.9751,8.695,8.85,1107140,0
+SHO.US,D,20251103,000000,8.76,9.09,8.72,9.04,1312289,0
+SHO.US,D,20251104,000000,8.97,9.065,8.83,8.94,867293,0
+SHO.US,D,20251105,000000,8.97,9.16,8.89,9.09,873898,0
+SHO.US,D,20251106,000000,9.18,9.36,9.05,9.28,2037422,0
+SHO.US,D,20251107,000000,9.19,9.71,9.19,9.45,2272516,0
+SHO.US,D,20251110,000000,9.55,9.91,9.475,9.86,2061557,0
+SHO.US,D,20251111,000000,9.835,9.905,9.58,9.58,1427016,0
+SHO.US,D,20251112,000000,9.6,9.75,9.5,9.51,5363312,0
+SHO.US,D,20251113,000000,9.48,9.57,9.385,9.43,1093491,0
+SHO.US,D,20251114,000000,9.355,9.49,9.34,9.49,1091129,0
+SHO.US,D,20251117,000000,9.445,9.54,9.11,9.11,1859314,0
+SHO.US,D,20251118,000000,9.08,9.195,9.02,9.13,1976749,0
+SHO.US,D,20251119,000000,9.18,9.255,9.04,9.18,1572874,0
+SHO.US,D,20251120,000000,9.27,9.39,8.975,8.99,1514949,0
+SHO.US,D,20251121,000000,9.06,9.23,8.95,9.06,2732122,0
+SHO.US,D,20251124,000000,9.085,9.22,8.99,9.17,3599290,0
+SHO.US,D,20251125,000000,9.275,9.43,9.24,9.34,2914547,0
+SHO.US,D,20251126,000000,9.37,9.48,9.29,9.39,3375693,0
+SHO.US,D,20251128,000000,9.39,9.44,9.24,9.36,1102623,0
+SHO.US,D,20251201,000000,9.28,9.36,9.165,9.2,1426740,0
+SHO.US,D,20251202,000000,9.2,9.27,9.065,9.08,1339919,0
+SHO.US,D,20251203,000000,9.0768,9.21,9.06,9.19,1232283,0
+SHO.US,D,20251204,000000,9.17,9.17,8.865,8.93,1590247,0
+SHO.US,D,20251205,000000,8.94,9.02,8.84,8.93,1405720,0
+SHO.US,D,20251208,000000,8.9,8.97,8.87,8.91,2121967,0
+SHO.US,D,20251209,000000,8.965,9.105,8.96,9.05,1861638,0
+SHO.US,D,20251210,000000,8.995,9.215,8.995,9.1,1816633,0
+SHO.US,D,20251211,000000,9.13,9.26,9.08,9.18,3576079,0
+SHO.US,D,20251212,000000,9.29,9.29,9.18,9.23,1696913,0
+SHO.US,D,20251215,000000,9.13,9.33,9.11,9.28,1752552,0
+SHO.US,D,20251216,000000,9.21,9.275,9.15,9.21,1645845,0
+SHO.US,D,20251217,000000,9.3,9.325,9.18,9.22,1739265,0
+SHO.US,D,20251218,000000,9.31,9.31,9.09,9.1,1124397,0
+SHO.US,D,20251219,000000,9.05,9.155,9.05,9.15,6667089,0
+SHO.US,D,20251222,000000,9.15,9.23,9.115,9.16,1353372,0
+SHO.US,D,20251223,000000,9.1,9.17,9,9.04,1181306,0
+SHO.US,D,20251224,000000,9.15,9.15,9.03,9.09,516173,0
+SHO.US,D,20251226,000000,9.03,9.13,9.03,9.12,632629,0
+SHO.US,D,20251229,000000,9.14,9.14,9.03,9.12,925447,0
+SHO.US,D,20251230,000000,9.11,9.1599,9.085,9.11,1022842,0
+SHO.US,D,20251231,000000,9.001,9.07,8.925,8.94,1156717,0
+SHO.US,D,20260102,000000,8.94,9.215,8.855,9.13,1397760,0
+SHO.US,D,20260105,000000,9.21,9.345,9.035,9.29,2306226,0
+SHO.US,D,20260106,000000,9.23,9.47,9.09,9.44,2639255,0
+SHO.US,D,20260107,000000,9.425,9.44,9.14,9.21,1367426,0
+SHO.US,D,20260108,000000,9.17,9.4684,9.13,9.29,2138547,0
+SHO.US,D,20260109,000000,9.37,9.475,9.2945,9.42,1625084,0
+SHO.US,D,20260112,000000,9.31,9.32,9.1,9.25,1182041,0
+SHO.US,D,20260113,000000,9.28,9.43,9.25,9.35,1322017,0
+SHO.US,D,20260114,000000,9.345,9.345,8.96,9.03,1323593,0
+SHO.US,D,20260115,000000,9.015,9.24,9.015,9.17,1354741,0
+SHO.US,D,20260116,000000,9.15,9.205,9.03,9.14,1490108,0
+SHO.US,D,20260120,000000,8.985,9.09,8.92,9,1628713,0
+SHO.US,D,20260121,000000,9.07,9.3012,9.04,9.24,1319537,0
+SHO.US,D,20260122,000000,9.29,9.455,9.155,9.17,1176390,0
+SHO.US,D,20260123,000000,9.1,9.14,8.965,9.04,1038498,0
+SHO.US,D,20260126,000000,9.04,9.075,8.985,9.03,1069124,0
+SHO.US,D,20260127,000000,9.03,9.05,8.75,8.85,7354439,0
+SHO.US,D,20260128,000000,8.915,9.03,8.74,8.75,1697138,0
+SHO.US,D,20260129,000000,8.805,9,8.765,8.96,1845638,0
+SHO.US,D,20260130,000000,8.9,8.93,8.745,8.77,4262005,0
+SHO.US,D,20260202,000000,8.78,8.89,8.72,8.73,2548388,0
+SHO.US,D,20260203,000000,8.76,8.88,8.69,8.78,2000455,0
+SHO.US,D,20260204,000000,8.9,9.15,8.85,9.05,4986186,0
+SHO.US,D,20260205,000000,9.05,9.12,8.89,9.01,8260784,0
+SHO.US,D,20260206,000000,9.1,9.22,9.035,9.15,1798327,0
+SHO.US,D,20260209,000000,9.105,9.18,9.02,9.12,1102257,0
+SHO.US,D,20260210,000000,9.165,9.395,9.11,9.38,1641927,0
+SHO.US,D,20260211,000000,9.43,9.46,9.255,9.28,1687139,0
+SHO.US,D,20260212,000000,9.36,9.435,8.98,9.17,1838307,0
+SHO.US,D,20260213,000000,9.13,9.29,9.065,9.22,1460116,0
+SHO.US,D,20260217,000000,9.35,9.4,9.195,9.34,1750833,0
+SHO.US,D,20260218,000000,9.37,9.445,9.27,9.27,1765415,0
diff --git a/daily/us/nyse stocks/2/site.us.txt b/daily/us/nyse stocks/2/site.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b437497a37bd3926fd52171c204d0606c79e300a
--- /dev/null
+++ b/daily/us/nyse stocks/2/site.us.txt	
@@ -0,0 +1,2457 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SITE.US,D,20160512,000000,25.64,26.97,25.49,26.67,6436776,0
+SITE.US,D,20160513,000000,26.91,28.2,26.6001,28.2,884084,0
+SITE.US,D,20160516,000000,28.51,29.15,27.69,28.7,313599,0
+SITE.US,D,20160517,000000,28.4,28.53,27.34,27.96,157140,0
+SITE.US,D,20160518,000000,28.25,29.42,27.845,29.28,232482,0
+SITE.US,D,20160519,000000,29.78,29.9899,28.4946,28.52,134994,0
+SITE.US,D,20160520,000000,28.6,29.04,28.275,29,115047,0
+SITE.US,D,20160523,000000,29.05,29.885,28.73,29.15,291484,0
+SITE.US,D,20160524,000000,29.17,29.5,28.9,28.94,177020,0
+SITE.US,D,20160525,000000,28.75,29,28.36,28.36,107637,0
+SITE.US,D,20160526,000000,28.13,28.92,27.69,27.73,233505,0
+SITE.US,D,20160527,000000,27.78,28.3,27.5,27.92,101584,0
+SITE.US,D,20160531,000000,27.75,28.55,27.45,28.13,125186,0
+SITE.US,D,20160601,000000,28,28.28,27.9,28,66207,0
+SITE.US,D,20160602,000000,27.87,29.0499,27.72,28,211231,0
+SITE.US,D,20160603,000000,28,28.47,27.57,28.11,181547,0
+SITE.US,D,20160606,000000,29.11,29.11,28.23,28.33,267891,0
+SITE.US,D,20160607,000000,28.23,28.84,28.205,28.46,131514,0
+SITE.US,D,20160608,000000,28.36,28.68,28.31,28.43,111830,0
+SITE.US,D,20160609,000000,28.28,28.56,27.97,28.35,196255,0
+SITE.US,D,20160610,000000,28.27,28.49,27.97,28.15,151911,0
+SITE.US,D,20160613,000000,28.13,28.41,27.605,28.26,247204,0
+SITE.US,D,20160614,000000,28.11,28.44,27.28,27.94,160146,0
+SITE.US,D,20160615,000000,27.91,28.46,27.8217,28.36,180933,0
+SITE.US,D,20160616,000000,28.19,28.55,27.75,28.2,138268,0
+SITE.US,D,20160617,000000,28.23,28.36,27.16,27.29,427053,0
+SITE.US,D,20160620,000000,27.9,29.38,27.505,29.29,314978,0
+SITE.US,D,20160621,000000,29.23,30.99,28.71,30.84,560269,0
+SITE.US,D,20160622,000000,29.93,31.68,29.5801,31.58,797858,0
+SITE.US,D,20160623,000000,32,33.9,31.445,33.72,495595,0
+SITE.US,D,20160624,000000,32.69,35,32.38,33.66,1620349,0
+SITE.US,D,20160627,000000,33.48,34.24,32.78,32.99,348541,0
+SITE.US,D,20160628,000000,33.6,35,33.57,34.79,214057,0
+SITE.US,D,20160629,000000,35.02,35.2899,33.18,33.98,231618,0
+SITE.US,D,20160630,000000,33.78,34.37,33.361,33.99,205572,0
+SITE.US,D,20160701,000000,34,35.9,34,35.17,200076,0
+SITE.US,D,20160705,000000,35.01,36.19,34.42,35.95,195931,0
+SITE.US,D,20160706,000000,35.85,37.89,35.256,35.46,515642,0
+SITE.US,D,20160707,000000,35.85,35.85,34.41,34.78,274662,0
+SITE.US,D,20160708,000000,34.94,36.9,34.94,36.74,154082,0
+SITE.US,D,20160711,000000,36.75,37.58,36.55,36.84,137000,0
+SITE.US,D,20160712,000000,36.97,37.77,36.92,37.37,188947,0
+SITE.US,D,20160713,000000,37.51,37.56,36.83,37.03,132391,0
+SITE.US,D,20160714,000000,37.24,37.49,35.3801,35.6,191971,0
+SITE.US,D,20160715,000000,35.79,36.8,35.75,36.42,105278,0
+SITE.US,D,20160718,000000,36.24,38.5,36.22,38.31,161861,0
+SITE.US,D,20160719,000000,38.01,38.38,37.5711,37.86,113217,0
+SITE.US,D,20160720,000000,37.82,38.44,37.16,37.27,154291,0
+SITE.US,D,20160721,000000,37.28,37.38,36.75,37.31,156172,0
+SITE.US,D,20160722,000000,37.2,37.59,36.69,37.18,148276,0
+SITE.US,D,20160725,000000,37.25,40.55,37.25,39.27,516876,0
+SITE.US,D,20160726,000000,39.49,40.299,38.72,38.96,265511,0
+SITE.US,D,20160727,000000,38.87,39.14,38.6,38.76,222026,0
+SITE.US,D,20160728,000000,38.88,39.15,38.58,38.93,66845,0
+SITE.US,D,20160729,000000,39.07,40.52,38.25,38.84,202927,0
+SITE.US,D,20160801,000000,38.9,39.08,37.62,38.74,114446,0
+SITE.US,D,20160802,000000,38.98,38.98,37.775,38.03,110589,0
+SITE.US,D,20160803,000000,37.95,39.4,37.95,38.43,109480,0
+SITE.US,D,20160804,000000,38.39,38.6223,37.18,37.4,108921,0
+SITE.US,D,20160805,000000,37.5,37.999,37.291,37.58,134732,0
+SITE.US,D,20160808,000000,37.49,37.49,36.105,36.85,207918,0
+SITE.US,D,20160809,000000,37,37.46,35.93,37.16,105205,0
+SITE.US,D,20160810,000000,37.3,38.07,36.39,37.84,80364,0
+SITE.US,D,20160811,000000,37.84,38.43,37.59,38.34,46956,0
+SITE.US,D,20160812,000000,38.42,39.025,38.32,38.67,131030,0
+SITE.US,D,20160815,000000,38.88,39.4799,38.22,38.49,191053,0
+SITE.US,D,20160816,000000,38.5,38.74,37.81,38.38,124626,0
+SITE.US,D,20160817,000000,37.37,37.37,33.66,36.18,1085454,0
+SITE.US,D,20160818,000000,36.15,37.69,36.15,37.41,706617,0
+SITE.US,D,20160819,000000,37.22,38.89,36.901,38.23,444035,0
+SITE.US,D,20160822,000000,38.19,40.21,37.94,39.75,286751,0
+SITE.US,D,20160823,000000,39.78,40.81,39.63,40.56,176959,0
+SITE.US,D,20160824,000000,40.45,40.45,39.51,39.68,336663,0
+SITE.US,D,20160825,000000,39.55,39.55,38.56,38.81,254561,0
+SITE.US,D,20160826,000000,39.02,39.02,37.91,38.3,226007,0
+SITE.US,D,20160829,000000,38.38,38.81,37.97,38.38,154445,0
+SITE.US,D,20160830,000000,38.26,38.57,37.9,38.26,155947,0
+SITE.US,D,20160831,000000,38.14,38.4,37.7,38.24,112356,0
+SITE.US,D,20160901,000000,38.28,38.45,37.78,37.94,102849,0
+SITE.US,D,20160902,000000,38.08,38.48,37.55,37.95,262019,0
+SITE.US,D,20160906,000000,38.06,39.61,37.67,38.16,307933,0
+SITE.US,D,20160907,000000,38.76,39.08,36.73,39.02,299332,0
+SITE.US,D,20160908,000000,38.84,40.545,38.83,40.19,408259,0
+SITE.US,D,20160909,000000,39.99,39.99,36.37,36.52,485110,0
+SITE.US,D,20160912,000000,36.3,36.85,34.79,36.72,615318,0
+SITE.US,D,20160913,000000,36.8,38.05,36.8,37.97,301983,0
+SITE.US,D,20160914,000000,38.02,38.42,37.46,38.15,156439,0
+SITE.US,D,20160915,000000,38.3,39.37,37.61,39.2,261228,0
+SITE.US,D,20160916,000000,39.13,40.45,38.04,39.51,1194370,0
+SITE.US,D,20160919,000000,39.87,40.97,39.14,40.24,333122,0
+SITE.US,D,20160920,000000,40.4,40.45,38.655,38.87,262680,0
+SITE.US,D,20160921,000000,39.03,39.492,38.04,38.81,217157,0
+SITE.US,D,20160922,000000,39.21,39.27,36.94,37.22,310027,0
+SITE.US,D,20160923,000000,37.19,37.605,36.62,37.02,191362,0
+SITE.US,D,20160926,000000,36.78,37.1699,36.285,36.35,200892,0
+SITE.US,D,20160927,000000,36.34,36.77,35.7,36.11,292727,0
+SITE.US,D,20160928,000000,36.14,36.31,35.57,35.91,306180,0
+SITE.US,D,20160929,000000,35.9,36.05,35.33,35.68,256327,0
+SITE.US,D,20160930,000000,35.57,36.21,35.4,35.93,233518,0
+SITE.US,D,20161003,000000,35.96,36.3,35.5,36.18,193161,0
+SITE.US,D,20161004,000000,36.31,36.86,36.09,36.85,174416,0
+SITE.US,D,20161005,000000,37,37.0037,36.31,36.59,182862,0
+SITE.US,D,20161006,000000,36.38,36.76,35.91,36.15,389963,0
+SITE.US,D,20161007,000000,36.19,36.34,35.52,36.25,153108,0
+SITE.US,D,20161010,000000,36.37,36.76,36.29,36.65,187142,0
+SITE.US,D,20161011,000000,36.4,36.46,35.82,36.02,291772,0
+SITE.US,D,20161012,000000,35.9,36.41,35.84,36.36,134186,0
+SITE.US,D,20161013,000000,36.08,36.08,34.41,34.61,274128,0
+SITE.US,D,20161014,000000,34.73,35.44,34.61,34.78,196741,0
+SITE.US,D,20161017,000000,34.69,34.72,33.63,33.67,130835,0
+SITE.US,D,20161018,000000,33.93,34.01,32.34,32.39,255161,0
+SITE.US,D,20161019,000000,32.34,32.67,31.29,32.32,617870,0
+SITE.US,D,20161020,000000,32.29,32.385,31.85,31.96,257263,0
+SITE.US,D,20161021,000000,31.72,32.25,31.64,31.75,149460,0
+SITE.US,D,20161024,000000,31.94,32.55,31.835,32.12,179877,0
+SITE.US,D,20161025,000000,32.02,32.26,31.52,31.74,236515,0
+SITE.US,D,20161026,000000,31.68,31.75,31.22,31.24,124895,0
+SITE.US,D,20161027,000000,31.39,31.39,30.15,30.34,193586,0
+SITE.US,D,20161028,000000,30.24,31.02,30.24,30.77,143368,0
+SITE.US,D,20161031,000000,30.81,31.19,30.5401,31.18,198631,0
+SITE.US,D,20161101,000000,31.16,31.3237,30.48,30.51,104016,0
+SITE.US,D,20161102,000000,30.48,30.76,30.28,30.28,165273,0
+SITE.US,D,20161103,000000,30.34,30.45,29.86,29.98,119861,0
+SITE.US,D,20161104,000000,30.09,30.26,29.76,29.82,193937,0
+SITE.US,D,20161107,000000,30.17,30.52,29.85,30.51,204434,0
+SITE.US,D,20161108,000000,29.05,30.57,26.6,29.91,1658078,0
+SITE.US,D,20161109,000000,29.31,33.3,28.9205,32.31,428030,0
+SITE.US,D,20161110,000000,32.4,32.475,30.37,30.65,286348,0
+SITE.US,D,20161111,000000,30.51,32.04,30.29,32.03,289933,0
+SITE.US,D,20161114,000000,32.23,35.05,32.07,34.3,404764,0
+SITE.US,D,20161115,000000,34.52,36.19,34.27,35.24,409964,0
+SITE.US,D,20161116,000000,34.48,34.93,33.63,34.71,290430,0
+SITE.US,D,20161117,000000,34.77,36.12,34.77,35.33,272965,0
+SITE.US,D,20161118,000000,35.2,35.32,34.54,35.01,333585,0
+SITE.US,D,20161121,000000,35.13,35.48,33.66,34.41,304680,0
+SITE.US,D,20161122,000000,34.61,36,34.455,35.98,399634,0
+SITE.US,D,20161123,000000,36,36.55,35.69,35.75,277282,0
+SITE.US,D,20161125,000000,35.95,36.395,35.11,35.6,219446,0
+SITE.US,D,20161128,000000,35.48,35.55,34.5,35.07,375457,0
+SITE.US,D,20161129,000000,33.5,34.3,32.91,33.74,1403951,0
+SITE.US,D,20161130,000000,33.77,33.89,32.81,33.5,6240352,0
+SITE.US,D,20161201,000000,33.47,33.74,32.25,32.3,1258636,0
+SITE.US,D,20161202,000000,32.37,32.6,30.87,32.06,1019931,0
+SITE.US,D,20161205,000000,32.17,33.49,31.95,33.18,1001267,0
+SITE.US,D,20161206,000000,33.44,33.44,31.84,32.44,659446,0
+SITE.US,D,20161207,000000,32.42,33.29,32.25,33.02,419109,0
+SITE.US,D,20161208,000000,33.4,33.85,33.08,33.51,481485,0
+SITE.US,D,20161209,000000,33.55,33.92,33,33.41,754498,0
+SITE.US,D,20161212,000000,33.35,33.8199,32.58,32.8,299488,0
+SITE.US,D,20161213,000000,32.91,32.91,32.08,32.22,364127,0
+SITE.US,D,20161214,000000,32.18,32.37,31.68,31.72,350917,0
+SITE.US,D,20161215,000000,31.89,33.17,31.52,33.17,433360,0
+SITE.US,D,20161216,000000,33.09,33.69,32.815,33.67,551790,0
+SITE.US,D,20161219,000000,33.68,35.44,33.32,35.01,492897,0
+SITE.US,D,20161220,000000,35.25,35.65,34.56,35.36,683891,0
+SITE.US,D,20161221,000000,35.44,35.5,34.66,35.21,248172,0
+SITE.US,D,20161222,000000,35.32,35.6,34.665,35.27,220177,0
+SITE.US,D,20161223,000000,35.27,35.53,34.38,35,227409,0
+SITE.US,D,20161227,000000,35.17,35.77,35.14,35.5,211308,0
+SITE.US,D,20161228,000000,35.63,35.63,34.6,34.91,474577,0
+SITE.US,D,20161229,000000,35.01,35.15,34.6,35.03,275702,0
+SITE.US,D,20161230,000000,35.25,35.25,34.24,34.73,212189,0
+SITE.US,D,20170103,000000,35.14,36.379,34.69,35.72,642919,0
+SITE.US,D,20170104,000000,35.86,36.9899,35.38,36.77,480474,0
+SITE.US,D,20170105,000000,36.69,36.89,36.04,36.45,529852,0
+SITE.US,D,20170106,000000,36.34,36.68,35.4,36.5,413684,0
+SITE.US,D,20170109,000000,36.56,36.67,35.81,36.56,379693,0
+SITE.US,D,20170110,000000,36.5,36.56,36.05,36.56,349188,0
+SITE.US,D,20170111,000000,36.49,37.14,36.11,36.89,277031,0
+SITE.US,D,20170112,000000,36.92,36.92,36.05,36.38,354874,0
+SITE.US,D,20170113,000000,36.54,36.81,35.98,36.08,364756,0
+SITE.US,D,20170117,000000,36.09,36.28,35.68,36.24,155438,0
+SITE.US,D,20170118,000000,36.2,36.69,35.985,36.55,198082,0
+SITE.US,D,20170119,000000,36.57,37.1,36.38,36.85,218753,0
+SITE.US,D,20170120,000000,36.94,37.35,36.63,37.26,298278,0
+SITE.US,D,20170123,000000,37.27,37.4,36.66,37.09,225934,0
+SITE.US,D,20170124,000000,37.32,37.53,36.9,37.38,345661,0
+SITE.US,D,20170125,000000,37.64,37.97,37.4,37.82,265237,0
+SITE.US,D,20170126,000000,37.89,38.04,37.7,37.81,281067,0
+SITE.US,D,20170127,000000,37.83,37.96,37.67,37.83,107771,0
+SITE.US,D,20170130,000000,37.56,38.14,37.1582,38.02,330408,0
+SITE.US,D,20170131,000000,37.86,38.46,37.71,38.42,247346,0
+SITE.US,D,20170201,000000,38.49,39.14,37.79,38.08,352255,0
+SITE.US,D,20170202,000000,38.11,38.4,37.95,38.12,173685,0
+SITE.US,D,20170203,000000,38.38,38.52,37.86,38.17,120895,0
+SITE.US,D,20170206,000000,38.23,38.75,37.9801,38.18,141691,0
+SITE.US,D,20170207,000000,38.25,38.44,38.01,38.43,124626,0
+SITE.US,D,20170208,000000,38.28,38.36,37.62,38.02,267940,0
+SITE.US,D,20170209,000000,38.13,38.39,37.75,37.97,267597,0
+SITE.US,D,20170210,000000,38.14,38.99,37.89,38.72,240965,0
+SITE.US,D,20170213,000000,38.98,39.41,38.42,38.58,114263,0
+SITE.US,D,20170214,000000,38.59,39.12,37.97,38.86,341745,0
+SITE.US,D,20170215,000000,38.79,38.79,38.19,38.59,268633,0
+SITE.US,D,20170216,000000,38.54,38.9199,38.46,38.86,136562,0
+SITE.US,D,20170217,000000,38.84,39.02,38.48,38.73,84317,0
+SITE.US,D,20170221,000000,38.9,39.56,38.9,39.36,182604,0
+SITE.US,D,20170222,000000,39.3,39.99,39.22,39.48,291352,0
+SITE.US,D,20170223,000000,39.59,39.75,39.25,39.53,219801,0
+SITE.US,D,20170224,000000,39.18,39.56,38.95,39.29,292656,0
+SITE.US,D,20170227,000000,39.14,39.85,39.14,39.57,291719,0
+SITE.US,D,20170228,000000,39.39,39.5,38.95,39.21,343456,0
+SITE.US,D,20170301,000000,39.68,40.7499,39.39,39.8,303062,0
+SITE.US,D,20170302,000000,39.71,39.78,39.04,39.42,251521,0
+SITE.US,D,20170303,000000,39.42,40.04,39.42,39.94,281659,0
+SITE.US,D,20170306,000000,39.72,40.45,39.72,39.83,247641,0
+SITE.US,D,20170307,000000,39.94,40.445,39.24,39.38,533977,0
+SITE.US,D,20170308,000000,39.47,40.25,39.251,39.89,163066,0
+SITE.US,D,20170309,000000,39.88,40.01,39.57,39.76,221362,0
+SITE.US,D,20170310,000000,40.01,40.13,39.53,40.06,260451,0
+SITE.US,D,20170313,000000,40.21,40.79,39.99,40.67,595315,0
+SITE.US,D,20170314,000000,40.73,40.98,39.965,40.95,449091,0
+SITE.US,D,20170315,000000,41.05,44.42,41,43.9,594736,0
+SITE.US,D,20170316,000000,44.45,44.995,44.03,44.93,463092,0
+SITE.US,D,20170317,000000,45,45.87,44.5,45.32,1086767,0
+SITE.US,D,20170320,000000,45.4,46.08,45.11,45.5,506844,0
+SITE.US,D,20170321,000000,45.79,45.79,44.5901,44.84,444937,0
+SITE.US,D,20170322,000000,45.1,46.74,45,46.63,393103,0
+SITE.US,D,20170323,000000,46.81,47.49,46.455,46.7,573647,0
+SITE.US,D,20170324,000000,46.98,47.41,46.775,46.85,391529,0
+SITE.US,D,20170327,000000,46.35,46.97,45.7,46.74,233882,0
+SITE.US,D,20170328,000000,46.59,47.45,46.5,47.17,162329,0
+SITE.US,D,20170329,000000,47.28,47.425,46.78,46.89,222473,0
+SITE.US,D,20170330,000000,46.91,47.59,46.62,47.55,236516,0
+SITE.US,D,20170331,000000,47.48,48.68,47.345,48.41,370087,0
+SITE.US,D,20170403,000000,47.77,48.5,47.45,48.38,431745,0
+SITE.US,D,20170404,000000,48.34,49.07,48.3134,49,261859,0
+SITE.US,D,20170405,000000,49.34,50.04,48.38,48.39,251259,0
+SITE.US,D,20170406,000000,48.41,49.61,48.03,49.59,173675,0
+SITE.US,D,20170407,000000,49.45,49.67,49.15,49.17,129537,0
+SITE.US,D,20170410,000000,49.16,49.37,48.9,49.1,98536,0
+SITE.US,D,20170411,000000,48.99,49.2782,48.4184,48.7,194652,0
+SITE.US,D,20170412,000000,48.62,48.7,47.09,47.12,325762,0
+SITE.US,D,20170413,000000,46.96,47.17,46.17,46.24,362193,0
+SITE.US,D,20170417,000000,46.15,47.05,46,47.04,416793,0
+SITE.US,D,20170418,000000,46.83,47.9,46.43,46.64,313471,0
+SITE.US,D,20170419,000000,47,48.13,46.8838,48.08,226215,0
+SITE.US,D,20170420,000000,48.18,48.81,47.77,47.88,153763,0
+SITE.US,D,20170421,000000,47.86,48.35,47.441,48.29,156342,0
+SITE.US,D,20170424,000000,49,49.36,48.51,48.6,304364,0
+SITE.US,D,20170425,000000,47.59,48.23,46.54,48.2,957906,0
+SITE.US,D,20170426,000000,47.82,48.16,47.3,47.5,6184819,0
+SITE.US,D,20170427,000000,47.55,48.64,47.5,48.01,1189833,0
+SITE.US,D,20170428,000000,48.28,48.51,47.5,47.81,583000,0
+SITE.US,D,20170501,000000,48.1,48.79,47.825,48.52,492201,0
+SITE.US,D,20170502,000000,48.55,48.62,47.77,48.08,351926,0
+SITE.US,D,20170503,000000,47.95,48.79,47.085,48.59,501166,0
+SITE.US,D,20170504,000000,48.69,48.7,47.96,48.63,486039,0
+SITE.US,D,20170505,000000,48.89,49.51,48.38,49.4,813225,0
+SITE.US,D,20170508,000000,49.31,49.45,49.02,49.42,246759,0
+SITE.US,D,20170509,000000,49.49,49.5,48.83,49.43,340227,0
+SITE.US,D,20170510,000000,49.89,51.1054,48.57,50.08,847824,0
+SITE.US,D,20170511,000000,50.09,50.49,49.61,50.06,481429,0
+SITE.US,D,20170512,000000,49.87,49.87,47.41,49.02,973297,0
+SITE.US,D,20170515,000000,49.24,49.34,48.7,48.89,405359,0
+SITE.US,D,20170516,000000,48.72,49.51,48.23,49.37,906071,0
+SITE.US,D,20170517,000000,48.94,49.08,47.68,48.01,633686,0
+SITE.US,D,20170518,000000,47.79,49.505,47.42,48.87,416045,0
+SITE.US,D,20170519,000000,48.99,50.11,48.99,49.52,544553,0
+SITE.US,D,20170522,000000,49.71,50.04,49.33,50.04,408680,0
+SITE.US,D,20170523,000000,50.1,51.17,50.1,50.68,319626,0
+SITE.US,D,20170524,000000,50.71,51.16,50.23,50.34,324316,0
+SITE.US,D,20170525,000000,50.57,52.28,50.2701,51.93,475358,0
+SITE.US,D,20170526,000000,51.9,52.505,51.5,52,291015,0
+SITE.US,D,20170530,000000,52.33,52.49,51.54,51.59,569148,0
+SITE.US,D,20170531,000000,51.6,53.18,51.19,53.18,530976,0
+SITE.US,D,20170601,000000,53.35,53.35,52.4,52.66,765011,0
+SITE.US,D,20170602,000000,52.82,53.52,52.78,53.05,310104,0
+SITE.US,D,20170605,000000,53.12,53.25,52.5,52.68,264400,0
+SITE.US,D,20170606,000000,52.4,52.67,51.33,51.37,474630,0
+SITE.US,D,20170607,000000,51.41,51.505,50.78,51.41,448783,0
+SITE.US,D,20170608,000000,51.28,52.06,51.175,51.77,510180,0
+SITE.US,D,20170609,000000,51.96,52.28,50.25,50.72,542873,0
+SITE.US,D,20170612,000000,50.5,50.5,48.46,49.83,977346,0
+SITE.US,D,20170613,000000,49.77,50.92,49.48,50.33,676889,0
+SITE.US,D,20170614,000000,50.35,50.71,49.88,50.63,363672,0
+SITE.US,D,20170615,000000,50.13,50.54,49.86,50.22,311584,0
+SITE.US,D,20170616,000000,50.07,50.26,49.32,49.74,523127,0
+SITE.US,D,20170619,000000,50.02,50.95,49.6,50.8,933220,0
+SITE.US,D,20170620,000000,50.74,51.12,50.31,51.12,540840,0
+SITE.US,D,20170621,000000,51.2,51.635,50.73,51.28,423807,0
+SITE.US,D,20170622,000000,51.28,52.02,50.68,51.75,446532,0
+SITE.US,D,20170623,000000,51.78,52.74,51.37,52.16,2859078,0
+SITE.US,D,20170626,000000,52.18,52.65,51.88,52.02,450137,0
+SITE.US,D,20170627,000000,52.02,52.28,51.145,51.24,481012,0
+SITE.US,D,20170628,000000,51.53,52.17,51.3,51.91,419877,0
+SITE.US,D,20170629,000000,51.83,51.94,51.12,51.44,382582,0
+SITE.US,D,20170630,000000,51.48,52.6,51.15,52.06,318177,0
+SITE.US,D,20170703,000000,52.21,52.31,51.55,52.09,192114,0
+SITE.US,D,20170705,000000,52.07,53.68,51.9682,53.5,361618,0
+SITE.US,D,20170706,000000,53.12,53.44,52.56,53.05,464194,0
+SITE.US,D,20170707,000000,52.91,53.57,52.68,53.5,506568,0
+SITE.US,D,20170710,000000,53.4,53.53,52.59,52.61,414807,0
+SITE.US,D,20170711,000000,52.46,53.05,52.25,52.87,332215,0
+SITE.US,D,20170712,000000,53.16,53.595,53.09,53.33,453389,0
+SITE.US,D,20170713,000000,53.25,53.52,52.74,52.86,472727,0
+SITE.US,D,20170714,000000,52.63,52.785,52.22,52.53,661204,0
+SITE.US,D,20170717,000000,52.53,52.97,52.28,52.58,332968,0
+SITE.US,D,20170718,000000,52.37,52.6,51.47,51.71,519071,0
+SITE.US,D,20170719,000000,51.79,52.12,50.94,51.21,668538,0
+SITE.US,D,20170720,000000,51.67,52.71,51,51.8,797550,0
+SITE.US,D,20170721,000000,51.9,52.79,51.32,52.62,1624555,0
+SITE.US,D,20170724,000000,52.8,53.73,52.71,53.45,908188,0
+SITE.US,D,20170725,000000,53.67,53.87,52.85,52.88,409412,0
+SITE.US,D,20170726,000000,53.01,53.485,52.75,53.1,561863,0
+SITE.US,D,20170727,000000,53.25,53.32,51.57,51.82,637981,0
+SITE.US,D,20170728,000000,51.59,52.57,51.27,52.47,535338,0
+SITE.US,D,20170731,000000,52.58,52.75,51.955,52.5,372318,0
+SITE.US,D,20170801,000000,52.75,52.98,52.18,52.54,441657,0
+SITE.US,D,20170802,000000,52.55,52.75,51.93,52.04,319770,0
+SITE.US,D,20170803,000000,52.26,52.66,51.75,52.14,247730,0
+SITE.US,D,20170804,000000,52.4,52.72,52.03,52.69,335052,0
+SITE.US,D,20170807,000000,52.78,52.94,52.51,52.78,308736,0
+SITE.US,D,20170808,000000,52.76,53.03,52.31,52.56,432270,0
+SITE.US,D,20170809,000000,52.02,52.81,51.42,52.31,524230,0
+SITE.US,D,20170810,000000,52.21,52.42,50.94,50.97,440304,0
+SITE.US,D,20170811,000000,50.49,51.67,50.13,50.88,730130,0
+SITE.US,D,20170814,000000,51.4,51.99,51.39,51.41,552249,0
+SITE.US,D,20170815,000000,51.51,51.51,50.41,50.97,553217,0
+SITE.US,D,20170816,000000,51.05,51.4,50.88,51.26,336202,0
+SITE.US,D,20170817,000000,51.08,51.35,50.57,50.57,323763,0
+SITE.US,D,20170818,000000,50.24,50.48,49.34,49.34,620866,0
+SITE.US,D,20170821,000000,49.33,49.5912,48.445,48.93,287558,0
+SITE.US,D,20170822,000000,49.06,49.56,49.055,49.39,192348,0
+SITE.US,D,20170823,000000,49.12,49.62,48.8,49.17,341386,0
+SITE.US,D,20170824,000000,49.38,49.77,48.49,48.53,251719,0
+SITE.US,D,20170825,000000,48.66,48.77,48.31,48.4,278687,0
+SITE.US,D,20170828,000000,48.58,49.16,48.19,49.05,210003,0
+SITE.US,D,20170829,000000,48.66,49.23,48.52,49,196072,0
+SITE.US,D,20170830,000000,48.93,49.95,48.91,49.69,594665,0
+SITE.US,D,20170831,000000,49.75,50.36,49.65,50.24,530309,0
+SITE.US,D,20170901,000000,50.38,50.99,50.27,50.85,341982,0
+SITE.US,D,20170905,000000,50.87,51.48,50.57,51.16,421777,0
+SITE.US,D,20170906,000000,51.45,51.45,50.91,51.12,232663,0
+SITE.US,D,20170907,000000,51.11,51.68,50.99,51.63,239753,0
+SITE.US,D,20170908,000000,51.56,51.89,51.45,51.67,244004,0
+SITE.US,D,20170911,000000,51.99,52.45,51.77,52.1,261440,0
+SITE.US,D,20170912,000000,52.15,52.4,51.97,52.2,178126,0
+SITE.US,D,20170913,000000,52.04,52.64,51.73,52.45,218346,0
+SITE.US,D,20170914,000000,52.39,53.24,52.06,52.7,263256,0
+SITE.US,D,20170915,000000,52.76,53.175,52.41,53.03,520761,0
+SITE.US,D,20170918,000000,53.17,53.725,52.92,53.67,410181,0
+SITE.US,D,20170919,000000,53.62,55.05,53.41,54.84,449096,0
+SITE.US,D,20170920,000000,54.81,56.23,54.81,56.02,469648,0
+SITE.US,D,20170921,000000,56.14,57.23,55.94,56.33,378570,0
+SITE.US,D,20170922,000000,56.22,56.59,56,56.03,285405,0
+SITE.US,D,20170925,000000,56.05,56.53,55.61,55.95,388856,0
+SITE.US,D,20170926,000000,56.03,56.605,55.74,56.24,360739,0
+SITE.US,D,20170927,000000,56.41,58.08,56.37,57.47,401444,0
+SITE.US,D,20170928,000000,57.22,57.96,57.09,57.39,354455,0
+SITE.US,D,20170929,000000,57.32,58.12,57.32,58.1,195052,0
+SITE.US,D,20171002,000000,58.24,59.165,58.24,58.95,425651,0
+SITE.US,D,20171003,000000,59.02,60.12,58.94,60.02,462841,0
+SITE.US,D,20171004,000000,60.51,62.06,60.08,61.69,637607,0
+SITE.US,D,20171005,000000,61.7,62.19,61.4,61.61,243862,0
+SITE.US,D,20171006,000000,61.44,62.48,61.09,62.45,264623,0
+SITE.US,D,20171009,000000,62.03,62.63,61.76,62.19,323498,0
+SITE.US,D,20171010,000000,62.4,62.5799,61.73,62.13,286587,0
+SITE.US,D,20171011,000000,61.98,62.485,61.67,62.28,183458,0
+SITE.US,D,20171012,000000,62.13,63.09,62.01,62.8,145218,0
+SITE.US,D,20171013,000000,62.92,62.98,62.13,62.29,251126,0
+SITE.US,D,20171016,000000,62.69,62.8,62.35,62.57,273931,0
+SITE.US,D,20171017,000000,62.6,62.845,61.56,61.92,381058,0
+SITE.US,D,20171018,000000,62.04,62.52,61.27,62.39,222472,0
+SITE.US,D,20171019,000000,62.15,62.26,61.14,61.79,355411,0
+SITE.US,D,20171020,000000,61.9,62.69,61.52,62.6,342228,0
+SITE.US,D,20171023,000000,62.37,63,61.94,62.91,161793,0
+SITE.US,D,20171024,000000,63.08,63.9,62.77,62.89,246330,0
+SITE.US,D,20171025,000000,62.96,63.07,62.15,62.54,185350,0
+SITE.US,D,20171026,000000,62.99,62.99,62.58,62.86,286688,0
+SITE.US,D,20171027,000000,62.5,63.5,62.5,63.41,166520,0
+SITE.US,D,20171030,000000,63.02,63.12,62.67,62.73,243695,0
+SITE.US,D,20171031,000000,63,63.715,63,63.51,310512,0
+SITE.US,D,20171101,000000,63.6,64.23,62.87,63.42,376732,0
+SITE.US,D,20171102,000000,63.46,64.67,63.28,64.36,297928,0
+SITE.US,D,20171103,000000,64.47,64.56,63.2,63.58,309760,0
+SITE.US,D,20171106,000000,63.72,64.53,63.46,64.01,400492,0
+SITE.US,D,20171107,000000,64.12,64.15,63.53,64,374703,0
+SITE.US,D,20171108,000000,61,62.56,60.08,62.44,895046,0
+SITE.US,D,20171109,000000,62.5,64.99,62.18,63.51,349497,0
+SITE.US,D,20171110,000000,63.47,66.955,63.47,66.73,623624,0
+SITE.US,D,20171113,000000,66.37,68.93,66.2001,68.64,468975,0
+SITE.US,D,20171114,000000,68.48,70.56,68.39,69.59,744141,0
+SITE.US,D,20171115,000000,69.22,69.91,68.24,68.36,465983,0
+SITE.US,D,20171116,000000,68.57,69.71,68.395,69,291432,0
+SITE.US,D,20171117,000000,68.79,71.2,68.51,71.2,400279,0
+SITE.US,D,20171120,000000,71.2,72.79,71.16,71.95,279424,0
+SITE.US,D,20171121,000000,72,72.44,71.25,72.25,326202,0
+SITE.US,D,20171122,000000,72.19,73.16,71.63,71.63,319340,0
+SITE.US,D,20171124,000000,71.74,72.21,71.49,71.91,65901,0
+SITE.US,D,20171127,000000,71.99,72.01,70.42,70.83,327069,0
+SITE.US,D,20171128,000000,71.21,72.97,70.73,72.84,552700,0
+SITE.US,D,20171129,000000,72.84,73.35,72.51,73.14,281744,0
+SITE.US,D,20171130,000000,73.6,74.8,73.28,74.78,322535,0
+SITE.US,D,20171201,000000,75,75.52,73.71,75,409776,0
+SITE.US,D,20171204,000000,75.13,75.66,74.22,74.35,510663,0
+SITE.US,D,20171205,000000,74.29,74.4565,71.37,71.92,413809,0
+SITE.US,D,20171206,000000,71.55,71.745,70.57,70.62,381053,0
+SITE.US,D,20171207,000000,70.51,71.32,70.51,70.97,376353,0
+SITE.US,D,20171208,000000,71.5,71.64,70.64,70.78,245204,0
+SITE.US,D,20171211,000000,71.15,71.35,70.57,71.13,212013,0
+SITE.US,D,20171212,000000,71.34,71.8,70.46,70.65,326815,0
+SITE.US,D,20171213,000000,71.05,72.13,70.87,71.01,180274,0
+SITE.US,D,20171214,000000,70.94,71.61,69.78,69.8,148829,0
+SITE.US,D,20171215,000000,70.32,72.1,69.8,71.82,510021,0
+SITE.US,D,20171218,000000,72.29,72.7674,71.34,72.31,222713,0
+SITE.US,D,20171219,000000,72.52,72.8348,71.88,72.13,114295,0
+SITE.US,D,20171220,000000,72.15,74.39,72.15,74.37,220389,0
+SITE.US,D,20171221,000000,74.25,74.6,73.75,74.1,397447,0
+SITE.US,D,20171222,000000,74.09,74.8,73.43,74.34,354945,0
+SITE.US,D,20171226,000000,74.28,75.94,74.28,75.93,180060,0
+SITE.US,D,20171227,000000,75.94,77.07,75.925,76.16,188906,0
+SITE.US,D,20171228,000000,76.3,76.75,76.01,76.56,187628,0
+SITE.US,D,20171229,000000,76.74,77.31,76.46,76.7,318960,0
+SITE.US,D,20180102,000000,77,77.4,76.19,76.28,215761,0
+SITE.US,D,20180103,000000,76.19,76.285,73.58,73.62,308878,0
+SITE.US,D,20180104,000000,73.62,73.63,72.44,73.27,295497,0
+SITE.US,D,20180105,000000,73.54,73.92,72.01,72.92,228416,0
+SITE.US,D,20180108,000000,72.84,73.75,72.25,72.3,536062,0
+SITE.US,D,20180109,000000,72.57,73.05,71.87,71.9,315599,0
+SITE.US,D,20180110,000000,71.61,71.74,70.51,70.9,262436,0
+SITE.US,D,20180111,000000,70.84,71.465,70.34,71.4,228415,0
+SITE.US,D,20180112,000000,71.49,72.3312,71.3,71.48,179786,0
+SITE.US,D,20180116,000000,71.38,71.97,70.96,71.18,319392,0
+SITE.US,D,20180117,000000,71.12,72.74,71.12,72.27,271469,0
+SITE.US,D,20180118,000000,72.06,72.9799,71.24,71.4,198819,0
+SITE.US,D,20180119,000000,71.21,73.9,71.21,73.33,327305,0
+SITE.US,D,20180122,000000,73.59,74.74,73.155,74.73,367974,0
+SITE.US,D,20180123,000000,73.86,74.05,71.33,72.66,628853,0
+SITE.US,D,20180124,000000,73.01,74.92,72.84,73.37,342177,0
+SITE.US,D,20180125,000000,73.74,74.76,73.555,74.64,227692,0
+SITE.US,D,20180126,000000,76.79,79.51,76.055,78.85,501479,0
+SITE.US,D,20180129,000000,78.75,79.51,78.18,78.67,321592,0
+SITE.US,D,20180130,000000,78,78.44,77.08,77.73,212496,0
+SITE.US,D,20180131,000000,78.3,78.8575,76.11,76.16,211148,0
+SITE.US,D,20180201,000000,76.05,76.84,75.07,75.32,273303,0
+SITE.US,D,20180202,000000,74.94,75.48,73.87,74.22,245754,0
+SITE.US,D,20180205,000000,73.3,74.62,71.99,72.11,245486,0
+SITE.US,D,20180206,000000,70.59,73.37,69.07,72.8,338815,0
+SITE.US,D,20180207,000000,72.54,73.755,72.38,73.08,159371,0
+SITE.US,D,20180208,000000,73.32,73.32,71.67,71.68,374992,0
+SITE.US,D,20180209,000000,72.38,73.08,68.67,72.53,300707,0
+SITE.US,D,20180212,000000,72.88,75.12,72.57,74.51,215820,0
+SITE.US,D,20180213,000000,74.23,75.04,73.11,74.93,304924,0
+SITE.US,D,20180214,000000,74.57,77.51,74.05,77.04,191281,0
+SITE.US,D,20180215,000000,77.67,78.27,76.46,78.11,186050,0
+SITE.US,D,20180216,000000,77.84,79.92,77.51,78.74,228123,0
+SITE.US,D,20180220,000000,73.44,80.555,73.44,73.44,393221,0
+SITE.US,D,20180221,000000,74.29,75.115,71.57,71.8,495902,0
+SITE.US,D,20180222,000000,72.02,72.46,70.34,72.22,366405,0
+SITE.US,D,20180223,000000,72.4,74.02,72.31,74.02,199843,0
+SITE.US,D,20180226,000000,74.62,74.9,73.535,74.46,185652,0
+SITE.US,D,20180227,000000,72.86,73.64,71.01,71.4,333159,0
+SITE.US,D,20180228,000000,71.66,71.66,68.72,68.84,493347,0
+SITE.US,D,20180301,000000,68.9,69.64,67.12,68.45,367815,0
+SITE.US,D,20180302,000000,68.31,70.12,67.03,69.89,243099,0
+SITE.US,D,20180305,000000,69.41,71.92,68.94,71.4,215819,0
+SITE.US,D,20180306,000000,71.78,72.74,71.38,72.14,306049,0
+SITE.US,D,20180307,000000,71.54,73.72,71.54,73.34,350639,0
+SITE.US,D,20180308,000000,73.38,73.46,71.79,72.72,256515,0
+SITE.US,D,20180309,000000,73.13,74.3,72.96,73.31,247608,0
+SITE.US,D,20180312,000000,73.4,74.66,73.4,73.73,177211,0
+SITE.US,D,20180313,000000,74.22,75.13,73.51,74.2,143140,0
+SITE.US,D,20180314,000000,74.46,75.4896,74.45,74.93,167358,0
+SITE.US,D,20180315,000000,75.18,75.18,72.39,73,190501,0
+SITE.US,D,20180316,000000,73,74.58,72.63,74.01,239054,0
+SITE.US,D,20180319,000000,73.93,73.95,72.76,73.76,183435,0
+SITE.US,D,20180320,000000,73.95,75.48,73.95,75.23,124160,0
+SITE.US,D,20180321,000000,75.39,77.02,74.79,75.98,331526,0
+SITE.US,D,20180322,000000,75.22,75.71,73.35,73.45,179774,0
+SITE.US,D,20180323,000000,73.75,73.87,72.61,72.75,275677,0
+SITE.US,D,20180326,000000,74.33,76.36,73.67,76.31,513398,0
+SITE.US,D,20180327,000000,76.33,76.84,74.59,74.98,331422,0
+SITE.US,D,20180328,000000,75.15,75.15,72.14,73.49,349375,0
+SITE.US,D,20180329,000000,74.32,77.49,74.05,77.04,395421,0
+SITE.US,D,20180402,000000,76.45,76.97,73.11,73.66,232717,0
+SITE.US,D,20180403,000000,74.32,74.92,73.46,74.57,214944,0
+SITE.US,D,20180404,000000,73.27,77.09,73.19,76.78,219524,0
+SITE.US,D,20180405,000000,77.25,78.71,77.09,77.82,228557,0
+SITE.US,D,20180406,000000,77.66,78.72,76.43,77.4,340102,0
+SITE.US,D,20180409,000000,78.14,78.34,76.7401,76.87,216350,0
+SITE.US,D,20180410,000000,78.22,78.22,76.74,77.2,245561,0
+SITE.US,D,20180411,000000,76.37,77.14,75.85,76.18,177791,0
+SITE.US,D,20180412,000000,76.4,77.48,75.48,76.77,224345,0
+SITE.US,D,20180413,000000,77.23,77.46,76.12,77.28,259031,0
+SITE.US,D,20180416,000000,77.88,78.72,77.6298,78.27,179995,0
+SITE.US,D,20180417,000000,79.05,79.715,78.3582,79.36,196202,0
+SITE.US,D,20180418,000000,79.82,79.82,77.751,78.61,235599,0
+SITE.US,D,20180419,000000,78.24,78.76,76.65,77.45,278855,0
+SITE.US,D,20180420,000000,77.11,77.325,75.49,75.62,315690,0
+SITE.US,D,20180423,000000,75.91,76.43,73.93,74.09,230644,0
+SITE.US,D,20180424,000000,73.42,74.35,71.74,72.17,362628,0
+SITE.US,D,20180425,000000,71.79,71.79,68.77,69.19,421247,0
+SITE.US,D,20180426,000000,69.81,69.81,67.76,68.8,350380,0
+SITE.US,D,20180427,000000,68.91,69.36,68.31,68.94,231912,0
+SITE.US,D,20180430,000000,69.11,69.3699,68.25,68.5,169213,0
+SITE.US,D,20180501,000000,68.27,69.11,67.65,68.77,490007,0
+SITE.US,D,20180502,000000,68.96,73.48,68.96,71.44,1252397,0
+SITE.US,D,20180503,000000,71.28,74.25,71.28,73.07,489320,0
+SITE.US,D,20180504,000000,72.41,73.88,71.63,73.67,362740,0
+SITE.US,D,20180507,000000,73.97,74.67,73.07,73.9,466021,0
+SITE.US,D,20180508,000000,73.68,74.91,73.25,73.7,186327,0
+SITE.US,D,20180509,000000,73.87,74.6,73.06,74.42,217682,0
+SITE.US,D,20180510,000000,74.97,75.92,73.99,75.72,181996,0
+SITE.US,D,20180511,000000,75.87,77.24,75.76,77.16,186532,0
+SITE.US,D,20180514,000000,77.23,77.95,76.8,77.48,202181,0
+SITE.US,D,20180515,000000,77.05,77.599,76.28,77.01,227535,0
+SITE.US,D,20180516,000000,77.1,79.17,76.51,78.93,362408,0
+SITE.US,D,20180517,000000,78.96,81.64,78.53,80.67,525853,0
+SITE.US,D,20180518,000000,80.98,81.29,80.05,80.8,496481,0
+SITE.US,D,20180521,000000,80.83,81.22,79.81,79.94,159728,0
+SITE.US,D,20180522,000000,80.26,80.26,76.79,77.03,325720,0
+SITE.US,D,20180523,000000,76.65,78.01,75.7,76.37,399299,0
+SITE.US,D,20180524,000000,76.31,76.9,75.6,75.95,227683,0
+SITE.US,D,20180525,000000,75.89,76.38,74.56,74.7,194229,0
+SITE.US,D,20180529,000000,74.06,74.8,73.14,73.6,379806,0
+SITE.US,D,20180530,000000,74.35,76.43,74.04,74.34,369148,0
+SITE.US,D,20180531,000000,74.62,75.87,74.19,75.65,313405,0
+SITE.US,D,20180601,000000,76.12,79.45,76.12,78.43,376120,0
+SITE.US,D,20180604,000000,79.2,79.319,78.06,78.9,175456,0
+SITE.US,D,20180605,000000,78.87,80.24,78.41,79.39,273352,0
+SITE.US,D,20180606,000000,79.52,81.23,79.17,81.14,224760,0
+SITE.US,D,20180607,000000,81.64,84.38,81.64,83.72,558475,0
+SITE.US,D,20180608,000000,83.72,86.765,83.72,86.58,405218,0
+SITE.US,D,20180611,000000,86.59,87.68,86.5,87.16,424141,0
+SITE.US,D,20180612,000000,87.52,89.21,86.49,89.1,396802,0
+SITE.US,D,20180613,000000,89.48,90.28,87.93,88.04,611674,0
+SITE.US,D,20180614,000000,88.32,89.97,88.32,89.89,284651,0
+SITE.US,D,20180615,000000,89.3,91.36,88.84,90.52,459221,0
+SITE.US,D,20180618,000000,90.04,91.94,90.04,91.85,316623,0
+SITE.US,D,20180619,000000,91.11,92.37,90.88,92.36,289548,0
+SITE.US,D,20180620,000000,91.99,95.49,91.99,94.52,702264,0
+SITE.US,D,20180621,000000,94.5,94.74,91.8,92.03,681339,0
+SITE.US,D,20180622,000000,92.49,92.72,88.18,89.59,1037188,0
+SITE.US,D,20180625,000000,89.07,89.07,86.68,87.62,294673,0
+SITE.US,D,20180626,000000,87.72,88.47,87.06,87.75,262727,0
+SITE.US,D,20180627,000000,87.94,88.67,86.93,86.95,358619,0
+SITE.US,D,20180628,000000,86.92,87.01,82.68,83.73,909657,0
+SITE.US,D,20180629,000000,84.18,84.75,82.76,83.97,338521,0
+SITE.US,D,20180702,000000,83.27,85.2,83.27,84.7,334888,0
+SITE.US,D,20180703,000000,83.8,83.96,80.23,80.89,462642,0
+SITE.US,D,20180705,000000,81.13,81.78,79.5,81.62,652485,0
+SITE.US,D,20180706,000000,81.55,83.86,80.5,83.41,377510,0
+SITE.US,D,20180709,000000,84.57,85.43,83.01,83.38,349796,0
+SITE.US,D,20180710,000000,84.04,84.879,82.4627,83.85,222704,0
+SITE.US,D,20180711,000000,83,83.94,82.18,82.69,220728,0
+SITE.US,D,20180712,000000,83.4,85.35,82.18,85.3,327481,0
+SITE.US,D,20180713,000000,85.33,87.39,84.84,86.1,189362,0
+SITE.US,D,20180716,000000,85.88,86.715,85.16,85.57,261624,0
+SITE.US,D,20180717,000000,85.54,88.01,85.24,87.86,304552,0
+SITE.US,D,20180718,000000,88.34,91.51,88.18,90.3,332960,0
+SITE.US,D,20180719,000000,89.76,92.81,89.535,92.71,232436,0
+SITE.US,D,20180720,000000,92.58,93.85,91.41,93.1,254974,0
+SITE.US,D,20180723,000000,93.06,93.25,90.49,90.59,406701,0
+SITE.US,D,20180724,000000,91.36,91.55,88.56,88.61,299039,0
+SITE.US,D,20180725,000000,87.66,88.56,87.27,87.7,426390,0
+SITE.US,D,20180726,000000,87.58,88.55,86.881,87.72,254179,0
+SITE.US,D,20180727,000000,88.14,88.69,86.9,88.07,410972,0
+SITE.US,D,20180730,000000,88.53,88.85,85.13,85.81,423975,0
+SITE.US,D,20180731,000000,86.11,89.875,85,89.16,656753,0
+SITE.US,D,20180801,000000,83.3,85.42,80.63,83.86,1218840,0
+SITE.US,D,20180802,000000,83.5,89.49,83.5,89.13,468700,0
+SITE.US,D,20180803,000000,89.09,90.38,88.8,89.86,405352,0
+SITE.US,D,20180806,000000,90.47,92.96,89.51,91.84,342864,0
+SITE.US,D,20180807,000000,92.04,93.46,91.53,93.22,236780,0
+SITE.US,D,20180808,000000,93.03,93.91,92.09,93.03,230506,0
+SITE.US,D,20180809,000000,93.13,95.04,92.82,93.12,525312,0
+SITE.US,D,20180810,000000,92.54,93.26,91.41,91.96,298058,0
+SITE.US,D,20180813,000000,92,92,88.07,88.97,485404,0
+SITE.US,D,20180814,000000,89.05,90.5325,88.41,89.69,421998,0
+SITE.US,D,20180815,000000,89.21,89.23,86.9597,88.32,353860,0
+SITE.US,D,20180816,000000,88.95,89.67,87.72,88.61,189969,0
+SITE.US,D,20180817,000000,88.34,89.34,88.01,88.95,195640,0
+SITE.US,D,20180820,000000,89.36,89.99,88.25,89.25,574280,0
+SITE.US,D,20180821,000000,89.78,90.49,89.05,90.34,590345,0
+SITE.US,D,20180822,000000,90.01,91.5,89.99,90.55,287244,0
+SITE.US,D,20180823,000000,90.36,90.49,88.65,89.53,249132,0
+SITE.US,D,20180824,000000,89.23,91,89.05,89.94,280010,0
+SITE.US,D,20180827,000000,90.75,90.75,89.25,89.82,258334,0
+SITE.US,D,20180828,000000,89.5,90.54,89.15,90.47,503425,0
+SITE.US,D,20180829,000000,90.89,91.11,89.65,90.85,208530,0
+SITE.US,D,20180830,000000,90.99,91.37,90.21,90.81,222819,0
+SITE.US,D,20180831,000000,90.43,91.19,89.2,90.37,163537,0
+SITE.US,D,20180904,000000,90.3,90.45,88.739,90.06,316165,0
+SITE.US,D,20180905,000000,89.79,90.35,87.52,89.98,296638,0
+SITE.US,D,20180906,000000,90.05,90.87,89.7,89.84,245172,0
+SITE.US,D,20180907,000000,89.53,90.28,88.43,90.12,330610,0
+SITE.US,D,20180910,000000,90.24,93.685,90.14,92.67,539021,0
+SITE.US,D,20180911,000000,92.67,93.33,92.2725,92.6,335690,0
+SITE.US,D,20180912,000000,92.58,93.29,90.94,91.97,184440,0
+SITE.US,D,20180913,000000,92.18,93.04,90.5,90.74,175381,0
+SITE.US,D,20180914,000000,90.65,92.265,90.59,90.87,188799,0
+SITE.US,D,20180917,000000,90.8,91.12,87.77,87.91,325233,0
+SITE.US,D,20180918,000000,87.91,88.45,86.89,87.75,346850,0
+SITE.US,D,20180919,000000,87.02,87.79,83.82,84.83,343740,0
+SITE.US,D,20180920,000000,84.8,84.9,80.85,81.73,707458,0
+SITE.US,D,20180921,000000,81.45,82.92,80.55,81.2,515773,0
+SITE.US,D,20180924,000000,81.11,81.11,78.84,80.41,601511,0
+SITE.US,D,20180925,000000,80.77,83.345,80.44,82.61,500661,0
+SITE.US,D,20180926,000000,82.47,82.47,78.22,79.37,477230,0
+SITE.US,D,20180927,000000,79.26,79.475,75.465,75.86,833467,0
+SITE.US,D,20180928,000000,75.34,77.76,74.35,75.34,614631,0
+SITE.US,D,20181001,000000,75.95,76.45,72.6,73.17,517913,0
+SITE.US,D,20181002,000000,75.31,75.31,73.39,73.46,591024,0
+SITE.US,D,20181003,000000,73.68,73.68,70.77,71.5,810394,0
+SITE.US,D,20181004,000000,70.93,71.19,68.43,71.08,771770,0
+SITE.US,D,20181005,000000,71.09,72.05,69.49,71.19,461849,0
+SITE.US,D,20181008,000000,70.69,71.13,68.89,70.72,420772,0
+SITE.US,D,20181009,000000,70.3,70.57,67.64,67.67,810169,0
+SITE.US,D,20181010,000000,67.55,68.05,65.5,66.24,898495,0
+SITE.US,D,20181011,000000,65.62,69.07,65.61,65.62,1090380,0
+SITE.US,D,20181012,000000,67.37,69.99,66.68,69.69,1215580,0
+SITE.US,D,20181015,000000,69.25,73.3,68.69,71.94,1192525,0
+SITE.US,D,20181016,000000,71.82,72.5645,70.34,72.36,639171,0
+SITE.US,D,20181017,000000,72,72.39,69.885,70.94,666155,0
+SITE.US,D,20181018,000000,70.34,70.96,68.91,69.93,646070,0
+SITE.US,D,20181019,000000,70.1,70.5004,66.1725,67,494622,0
+SITE.US,D,20181022,000000,67.14,67.81,65.17,67.25,459052,0
+SITE.US,D,20181023,000000,66.21,68.73,65.45,68.05,502409,0
+SITE.US,D,20181024,000000,67.89,68.68,63.9,64.01,500243,0
+SITE.US,D,20181025,000000,64.71,66.23,63.94,64.08,652149,0
+SITE.US,D,20181026,000000,63.03,63.03,58.7,62.31,1109087,0
+SITE.US,D,20181029,000000,63.13,65.26,61.45,62.41,636920,0
+SITE.US,D,20181030,000000,62.48,63.72,60.86,63,978757,0
+SITE.US,D,20181031,000000,62.22,70.22,60.35,68.04,1625093,0
+SITE.US,D,20181101,000000,67.58,70.09,64.81,67.52,793961,0
+SITE.US,D,20181102,000000,68.18,69.88,67.65,68.01,508451,0
+SITE.US,D,20181105,000000,68.23,68.53,65.84,66.44,330792,0
+SITE.US,D,20181106,000000,66.35,67.95,65.94,66.69,476652,0
+SITE.US,D,20181107,000000,67.38,68,66.09,66.61,541345,0
+SITE.US,D,20181108,000000,66.49,66.7,63.99,64.73,602777,0
+SITE.US,D,20181109,000000,64.42,65.84,62.42,62.91,531695,0
+SITE.US,D,20181112,000000,62.73,63.56,60.82,62.22,571384,0
+SITE.US,D,20181113,000000,62.5,64.71,62.5,64.55,446567,0
+SITE.US,D,20181114,000000,65,65,63.5,63.73,442981,0
+SITE.US,D,20181115,000000,63.52,64.69,62.46,64.2,423850,0
+SITE.US,D,20181116,000000,63.85,64.05,62.15,63.11,370941,0
+SITE.US,D,20181119,000000,62.98,64.04,61.44,61.79,374192,0
+SITE.US,D,20181120,000000,60.87,60.9,57.3,58.35,710097,0
+SITE.US,D,20181121,000000,58.12,59.865,57.81,58.49,835537,0
+SITE.US,D,20181123,000000,57.8,59.27,57.27,57.83,251623,0
+SITE.US,D,20181126,000000,58.29,59.42,56.44,57,652941,0
+SITE.US,D,20181127,000000,56.53,59.03,55.77,56.9,731610,0
+SITE.US,D,20181128,000000,57.22,58.91,55.68,58.76,886544,0
+SITE.US,D,20181129,000000,58.57,60.77,58.11,60.03,513792,0
+SITE.US,D,20181130,000000,59.76,61.85,59.56,61.64,487118,0
+SITE.US,D,20181203,000000,62.57,63.59,61.15,63.27,503267,0
+SITE.US,D,20181204,000000,62.88,63.52,59.14,59.41,735560,0
+SITE.US,D,20181206,000000,58.43,61.915,57.8941,61.59,491263,0
+SITE.US,D,20181207,000000,61.63,62.07,60.15,60.72,717395,0
+SITE.US,D,20181210,000000,60.68,61.05,57.28,58.04,588592,0
+SITE.US,D,20181211,000000,59.33,60.25,56.87,57.42,393856,0
+SITE.US,D,20181212,000000,57.78,58.6,55.54,55.67,488426,0
+SITE.US,D,20181213,000000,55.94,56.94,54.6,54.71,627054,0
+SITE.US,D,20181214,000000,54.16,55.46,53.67,54.49,541328,0
+SITE.US,D,20181217,000000,54.38,57.305,53.4248,55.77,577239,0
+SITE.US,D,20181218,000000,55.8,56.78,55.13,56.09,443932,0
+SITE.US,D,20181219,000000,55.97,57.18,54.6,55.12,419746,0
+SITE.US,D,20181220,000000,54.76,55.62,52.673,53.08,403385,0
+SITE.US,D,20181221,000000,53.21,54.83,52.805,52.95,616664,0
+SITE.US,D,20181224,000000,52.75,52.99,50.03,50.79,292078,0
+SITE.US,D,20181226,000000,51.27,53.78,50.67,53.67,303468,0
+SITE.US,D,20181227,000000,52.7,54.11,52.13,54.05,270953,0
+SITE.US,D,20181228,000000,54.34,56.35,53.96,55.59,319557,0
+SITE.US,D,20181231,000000,55.85,55.89,54.85,55.27,381877,0
+SITE.US,D,20190102,000000,54.49,56.23,53.5,55.42,341294,0
+SITE.US,D,20190103,000000,55.01,55.04,52.23,52.35,294080,0
+SITE.US,D,20190104,000000,53.31,54.64,52.17,54.47,379169,0
+SITE.US,D,20190107,000000,54.36,56.64,53.75,55.92,339256,0
+SITE.US,D,20190108,000000,56.43,56.54,54.44,55.78,306415,0
+SITE.US,D,20190109,000000,56.22,59.4837,55.89,58.92,409687,0
+SITE.US,D,20190110,000000,58.11,59.12,57,59.11,350584,0
+SITE.US,D,20190111,000000,58.15,59.31,57.9,58.47,252684,0
+SITE.US,D,20190114,000000,58.25,58.25,56.32,57.21,371968,0
+SITE.US,D,20190115,000000,55.85,55.85,52.07,53.05,790623,0
+SITE.US,D,20190116,000000,52.82,53.374,52.21,53.31,618363,0
+SITE.US,D,20190117,000000,53.29,55.72,52.59,54.77,358320,0
+SITE.US,D,20190118,000000,55.17,57.95,55.1,57.01,451515,0
+SITE.US,D,20190122,000000,56.44,57.67,54.86,55.16,356807,0
+SITE.US,D,20190123,000000,55.82,56.56,54.49,55.34,272672,0
+SITE.US,D,20190124,000000,55.59,56.2,55.14,55.28,325346,0
+SITE.US,D,20190125,000000,55.67,57.06,55.67,55.96,400634,0
+SITE.US,D,20190128,000000,55.29,57.87,54.77,56.79,349782,0
+SITE.US,D,20190129,000000,56.82,58.35,56.49,58.03,257287,0
+SITE.US,D,20190130,000000,58.48,58.48,52.5,53.96,917159,0
+SITE.US,D,20190131,000000,52.53,53.47,51.47,53.3,1237901,0
+SITE.US,D,20190201,000000,53.42,53.91,45.32,47.53,2332605,0
+SITE.US,D,20190204,000000,48.41,52.485,47.81,51.49,1049248,0
+SITE.US,D,20190205,000000,51.07,52.47,50.6,52.42,590258,0
+SITE.US,D,20190206,000000,52.08,52.43,51.005,51.59,343991,0
+SITE.US,D,20190207,000000,51.23,52.39,51.1,51.85,338152,0
+SITE.US,D,20190208,000000,51.45,51.645,50.27,51,313662,0
+SITE.US,D,20190211,000000,51.2,52.55,51.2,52.51,216297,0
+SITE.US,D,20190212,000000,53.03,55.1,52.58,54.41,365157,0
+SITE.US,D,20190213,000000,54.85,55.37,53.8359,54.84,434409,0
+SITE.US,D,20190214,000000,54.82,54.82,53.325,53.93,394948,0
+SITE.US,D,20190215,000000,54.48,56.55,53.525,55.07,923948,0
+SITE.US,D,20190219,000000,56.65,58.229,53,55.06,1036379,0
+SITE.US,D,20190220,000000,54.5,55.88,53.97,54.25,693159,0
+SITE.US,D,20190221,000000,54.42,56.13,53.97,55.97,571748,0
+SITE.US,D,20190222,000000,56.38,56.65,54.895,55.26,448312,0
+SITE.US,D,20190225,000000,55.08,56.17,55.0625,55.71,446360,0
+SITE.US,D,20190226,000000,55.6,55.72,54.55,55.45,374477,0
+SITE.US,D,20190227,000000,55.15,55.5,53.88,54.82,334614,0
+SITE.US,D,20190228,000000,55.13,55.53,53.49,53.71,339568,0
+SITE.US,D,20190301,000000,54.61,54.85,53.56,54.62,410242,0
+SITE.US,D,20190304,000000,54.69,54.88,53.05,53.65,345658,0
+SITE.US,D,20190305,000000,53.67,53.94,52.17,52.62,271591,0
+SITE.US,D,20190306,000000,52.55,53.36,51.29,51.75,280245,0
+SITE.US,D,20190307,000000,51.81,52.515,50.75,51.77,288324,0
+SITE.US,D,20190308,000000,51.35,51.96,50.54,50.94,265063,0
+SITE.US,D,20190311,000000,50.98,52.65,49.65,52.26,558900,0
+SITE.US,D,20190312,000000,52.43,54.04,51.45,53.76,329220,0
+SITE.US,D,20190313,000000,53.93,54.025,52.62,53.06,339333,0
+SITE.US,D,20190314,000000,52.91,54.23,52.5,54.15,479535,0
+SITE.US,D,20190315,000000,54.32,55.5,54.02,54.67,996622,0
+SITE.US,D,20190318,000000,54.65,55.43,53.59,55.3,434791,0
+SITE.US,D,20190319,000000,55.64,56.54,55.5,56.18,833183,0
+SITE.US,D,20190320,000000,55.98,56.24,54.37,55.45,725471,0
+SITE.US,D,20190321,000000,55.23,57.83,54.78,57.05,452519,0
+SITE.US,D,20190322,000000,56.59,57.625,54.89,55.3,454653,0
+SITE.US,D,20190325,000000,55.18,56.33,54.49,56.05,371469,0
+SITE.US,D,20190326,000000,56.52,57.11,55.7,56.86,375012,0
+SITE.US,D,20190327,000000,57.02,57.845,56.51,56.57,486798,0
+SITE.US,D,20190328,000000,56.54,57.225,55.195,56.17,296246,0
+SITE.US,D,20190329,000000,56.48,57.28,56.17,57.15,365102,0
+SITE.US,D,20190401,000000,57.72,58.64,57.335,58.64,361939,0
+SITE.US,D,20190402,000000,58.4,58.4,56.03,57.15,328758,0
+SITE.US,D,20190403,000000,57.53,58.23,56.99,57.65,152149,0
+SITE.US,D,20190404,000000,57.86,59.57,57.26,59.31,261032,0
+SITE.US,D,20190405,000000,59.46,60.86,59.44,60.77,228967,0
+SITE.US,D,20190408,000000,60.56,61.23,59.76,60.15,227253,0
+SITE.US,D,20190409,000000,60.04,60.04,57.64,57.79,293474,0
+SITE.US,D,20190410,000000,57.8,59.63,56.51,59.4,357592,0
+SITE.US,D,20190411,000000,59.71,61.25,59.71,61.1,325300,0
+SITE.US,D,20190412,000000,61.73,63.29,61.68,61.77,532871,0
+SITE.US,D,20190415,000000,61.63,63.32,61.34,62.93,286410,0
+SITE.US,D,20190416,000000,63.52,63.89,61.96,62.42,248394,0
+SITE.US,D,20190417,000000,63.01,64.63,62.8,64.61,526648,0
+SITE.US,D,20190418,000000,64.72,66.04,63.83,65.12,290639,0
+SITE.US,D,20190422,000000,64.78,65.35,63.62,63.89,228825,0
+SITE.US,D,20190423,000000,63.83,66.49,63.19,66.3,403597,0
+SITE.US,D,20190424,000000,66.38,67.76,65.78,66.06,265846,0
+SITE.US,D,20190425,000000,65.82,66.12,64.24,65.78,378235,0
+SITE.US,D,20190426,000000,65.68,68.07,65.38,67.91,239353,0
+SITE.US,D,20190429,000000,67.69,68.65,67.38,67.9,384611,0
+SITE.US,D,20190430,000000,67.75,67.78,66.33,67.3,893827,0
+SITE.US,D,20190501,000000,64.55,65.995,60.115,61.01,1183810,0
+SITE.US,D,20190502,000000,62.01,62.22,58.755,59.66,584734,0
+SITE.US,D,20190503,000000,60.56,63.71,59.85,63.48,566500,0
+SITE.US,D,20190506,000000,61.76,65.43,61.05,64.42,742880,0
+SITE.US,D,20190507,000000,63.57,65.975,63.57,64.4,445516,0
+SITE.US,D,20190508,000000,64.19,65.63,61.72,62.71,365242,0
+SITE.US,D,20190509,000000,62,64.69,61.36,64.17,201445,0
+SITE.US,D,20190510,000000,64.06,64.96,62.28,64.7,206603,0
+SITE.US,D,20190513,000000,63.18,63.68,61.32,62.27,261432,0
+SITE.US,D,20190514,000000,62.92,64.67,62.44,64.49,400233,0
+SITE.US,D,20190515,000000,63.86,66.38,63.49,66.1,477457,0
+SITE.US,D,20190516,000000,66.18,67.84,66.18,66.76,248253,0
+SITE.US,D,20190517,000000,66.15,66.89,64.79,65.38,251363,0
+SITE.US,D,20190520,000000,65,65.645,64.145,65.41,197226,0
+SITE.US,D,20190521,000000,65.92,67.175,65.23,66.49,288590,0
+SITE.US,D,20190522,000000,65.97,66.466,63.91,64.39,281160,0
+SITE.US,D,20190523,000000,63.45,64.9,62.55,64.53,265995,0
+SITE.US,D,20190524,000000,64.94,65.29,64.05,65,314241,0
+SITE.US,D,20190528,000000,65.36,67,65.23,66.66,358404,0
+SITE.US,D,20190529,000000,65.98,67.04,65.48,66.03,590451,0
+SITE.US,D,20190530,000000,66.1,67.04,64.58,65.15,426173,0
+SITE.US,D,20190531,000000,63.95,65.42,63.71,64.87,312391,0
+SITE.US,D,20190603,000000,64.8,65.43,64.08,65.18,382372,0
+SITE.US,D,20190604,000000,66.14,67.14,65.83,67,211960,0
+SITE.US,D,20190605,000000,67.26,67.89,66.41,67.47,324226,0
+SITE.US,D,20190606,000000,67.28,68.7,66.94,68.37,549045,0
+SITE.US,D,20190607,000000,68.75,69.1235,67.74,68.72,316058,0
+SITE.US,D,20190610,000000,69,70.92,68.82,69.63,320876,0
+SITE.US,D,20190611,000000,70.36,70.41,65.94,66.1,673389,0
+SITE.US,D,20190612,000000,66.23,66.765,64.51,65.47,272442,0
+SITE.US,D,20190613,000000,65.81,67.99,65.5,67.02,328568,0
+SITE.US,D,20190614,000000,66.81,66.81,64.24,65.14,256339,0
+SITE.US,D,20190617,000000,65.18,66.04,64,65.24,252225,0
+SITE.US,D,20190618,000000,65.85,67.43,65.85,66.96,262672,0
+SITE.US,D,20190619,000000,66.98,68.81,66.29,68.6,387462,0
+SITE.US,D,20190620,000000,69.53,69.78,66.99,68.06,304435,0
+SITE.US,D,20190621,000000,67.54,67.7742,66.765,67.25,301793,0
+SITE.US,D,20190624,000000,67.4,67.54,66.2,66.9,225100,0
+SITE.US,D,20190625,000000,69.41,70.22,68,68.71,656399,0
+SITE.US,D,20190626,000000,69.22,69.47,67.6,67.8,447065,0
+SITE.US,D,20190627,000000,68.1,68.92,67.505,68.92,368726,0
+SITE.US,D,20190628,000000,69.18,69.99,68.91,69.3,540774,0
+SITE.US,D,20190701,000000,70.1,70.61,68.86,69.88,240754,0
+SITE.US,D,20190702,000000,69.81,69.81,67.74,68.78,253332,0
+SITE.US,D,20190703,000000,68.97,69.77,68.37,69.5,167065,0
+SITE.US,D,20190705,000000,69.21,69.77,68.58,69.5,214577,0
+SITE.US,D,20190708,000000,69.18,69.47,67.92,68,254219,0
+SITE.US,D,20190709,000000,67.33,67.9095,65.69,67.09,308830,0
+SITE.US,D,20190710,000000,67.32,67.46,65.62,66.38,281267,0
+SITE.US,D,20190711,000000,66.31,67.52,65.48,66.61,214859,0
+SITE.US,D,20190712,000000,66.7,69.04,66.7,68.46,245226,0
+SITE.US,D,20190715,000000,68.86,68.94,67.27,68.71,287518,0
+SITE.US,D,20190716,000000,68.71,69.93,68.07,69.35,294074,0
+SITE.US,D,20190717,000000,68.95,70,68.9,69.03,359517,0
+SITE.US,D,20190718,000000,68.77,69.29,67.38,68.76,296282,0
+SITE.US,D,20190719,000000,68.63,69.41,67.69,67.76,248862,0
+SITE.US,D,20190722,000000,67.76,67.92,65.6,65.8,279854,0
+SITE.US,D,20190723,000000,66.27,66.96,65.25,66.8,291991,0
+SITE.US,D,20190724,000000,66.5,71.16,66.19,70.76,349453,0
+SITE.US,D,20190725,000000,70.67,73.24,70.41,72.38,310587,0
+SITE.US,D,20190726,000000,72.57,74.285,71.82,73.11,332925,0
+SITE.US,D,20190729,000000,72.9,73,68.45,68.58,374900,0
+SITE.US,D,20190730,000000,68.14,69.925,67.5,68.75,474355,0
+SITE.US,D,20190731,000000,66.88,78.69,66.88,73.87,1395446,0
+SITE.US,D,20190801,000000,74.01,75.014,71.81,72.11,494670,0
+SITE.US,D,20190802,000000,73.39,73.91,70.68,73.39,299113,0
+SITE.US,D,20190805,000000,72.33,74,69.96,71.19,369861,0
+SITE.US,D,20190806,000000,72.13,75.08,71.77,74.24,515303,0
+SITE.US,D,20190807,000000,71.63,75.59,69.71,74.74,553533,0
+SITE.US,D,20190808,000000,75.51,77.49,75.1,77.01,304280,0
+SITE.US,D,20190809,000000,76.47,77.8,74.98,76.19,300296,0
+SITE.US,D,20190812,000000,75.88,77.99,75.25,76.29,335863,0
+SITE.US,D,20190813,000000,76.05,77.715,75.445,76.48,296740,0
+SITE.US,D,20190814,000000,75.16,76.01,72.52,72.71,356049,0
+SITE.US,D,20190815,000000,73.39,73.8,72.16,73.49,314385,0
+SITE.US,D,20190816,000000,73.98,75.17,73.98,74.29,178105,0
+SITE.US,D,20190819,000000,75.5,75.925,74.75,75.22,247365,0
+SITE.US,D,20190820,000000,75.07,75.89,73.98,74.88,194535,0
+SITE.US,D,20190821,000000,75.8,77.99,75.58,75.87,260427,0
+SITE.US,D,20190822,000000,76.1,77.61,75.59,77.06,216710,0
+SITE.US,D,20190823,000000,76.51,77.84,74.71,75.07,229576,0
+SITE.US,D,20190826,000000,75.99,76.76,75.17,76.18,161426,0
+SITE.US,D,20190827,000000,76.75,77.65,75.32,75.56,391580,0
+SITE.US,D,20190828,000000,75.42,76.64,74.46,76.3,174891,0
+SITE.US,D,20190829,000000,76.87,78.9289,76.83,78.17,194874,0
+SITE.US,D,20190830,000000,78.34,78.99,77.41,78.2,161586,0
+SITE.US,D,20190903,000000,77.58,78.28,74.55,74.84,266483,0
+SITE.US,D,20190904,000000,75.53,76.07,74.465,74.64,238027,0
+SITE.US,D,20190905,000000,75.38,78.08,75.08,76.56,178119,0
+SITE.US,D,20190906,000000,76.52,77.94,76.13,77.03,150617,0
+SITE.US,D,20190909,000000,77.49,79.29,77.16,78.32,196076,0
+SITE.US,D,20190910,000000,78.16,78.16,75.81,76.62,276063,0
+SITE.US,D,20190911,000000,77.4,79.78,76.15,79.3,290939,0
+SITE.US,D,20190912,000000,79.5,80.76,78.09,78.38,329050,0
+SITE.US,D,20190913,000000,79.24,79.93,78.26,79.06,279777,0
+SITE.US,D,20190916,000000,78.59,80.5599,78.09,78.32,245902,0
+SITE.US,D,20190917,000000,77.67,79.57,77.67,79.32,146082,0
+SITE.US,D,20190918,000000,79.09,81.41,78.39,79.88,235162,0
+SITE.US,D,20190919,000000,79.95,80.34,77.45,77.81,423395,0
+SITE.US,D,20190920,000000,77.61,77.82,73.8,74.48,532345,0
+SITE.US,D,20190923,000000,73.81,74.21,72.885,73.59,237431,0
+SITE.US,D,20190924,000000,73.52,73.87,71.29,73.18,397394,0
+SITE.US,D,20190925,000000,73.56,76.095,72.83,75.21,247946,0
+SITE.US,D,20190926,000000,74.97,75.68,74.03,74.49,234245,0
+SITE.US,D,20190927,000000,75.01,75.12,72.41,72.89,309867,0
+SITE.US,D,20190930,000000,72.74,74.79,72,74.02,449320,0
+SITE.US,D,20191001,000000,74.66,75.55,72.09,72.25,258616,0
+SITE.US,D,20191002,000000,71.68,72.5,70.22,71.56,394368,0
+SITE.US,D,20191003,000000,71.2,71.86,69.42,70.96,342501,0
+SITE.US,D,20191004,000000,71.51,72.2,70.49,71.38,265693,0
+SITE.US,D,20191007,000000,71.27,72.92,70.63,72.08,254299,0
+SITE.US,D,20191008,000000,71.08,72.04,70.32,70.66,266290,0
+SITE.US,D,20191009,000000,71.66,72.1,70.15,71.31,308158,0
+SITE.US,D,20191010,000000,71.48,72.91,71.48,71.73,199160,0
+SITE.US,D,20191011,000000,73.4,75.56,72.61,74.36,249634,0
+SITE.US,D,20191014,000000,74.18,75.46,73.76,74.18,178652,0
+SITE.US,D,20191015,000000,74.47,75.55,74.01,75.5,182774,0
+SITE.US,D,20191016,000000,75.12,76.43,75.06,75.72,176933,0
+SITE.US,D,20191017,000000,76.14,78.93,76.01,78.51,344016,0
+SITE.US,D,20191018,000000,78.03,79.39,78.03,78.64,269484,0
+SITE.US,D,20191021,000000,79.42,80.18,78.34,78.46,191655,0
+SITE.US,D,20191022,000000,78.66,80.31,77.31,79.97,201152,0
+SITE.US,D,20191023,000000,79.99,80.86,79.15,79.84,247272,0
+SITE.US,D,20191024,000000,80.24,80.65,78.01,79.33,232179,0
+SITE.US,D,20191025,000000,79.29,80.59,78.77,79.92,229962,0
+SITE.US,D,20191028,000000,80.49,81.095,79.99,80.81,275203,0
+SITE.US,D,20191029,000000,80.31,83.63,80.15,80.19,625109,0
+SITE.US,D,20191030,000000,82.75,89.89,82.75,87.59,1363992,0
+SITE.US,D,20191031,000000,87.89,90.21,87.258,88.06,588987,0
+SITE.US,D,20191101,000000,88.18,91.255,87.85,89.55,413621,0
+SITE.US,D,20191104,000000,90,90.475,88.4,89.25,315383,0
+SITE.US,D,20191105,000000,90.74,91.79,89.01,89.88,415478,0
+SITE.US,D,20191106,000000,89.84,91.73,89.07,90.94,266218,0
+SITE.US,D,20191107,000000,91.71,92.32,90.38,90.88,291331,0
+SITE.US,D,20191108,000000,90.77,91.815,90.64,91.06,403898,0
+SITE.US,D,20191111,000000,90.42,92.3,90.42,92.18,217151,0
+SITE.US,D,20191112,000000,92.23,92.39,90.895,91.48,212827,0
+SITE.US,D,20191113,000000,90.37,91.75,89.6249,91.45,211025,0
+SITE.US,D,20191114,000000,91.27,92.61,90.32,90.7,252965,0
+SITE.US,D,20191115,000000,91.38,91.38,89.11,90.18,272933,0
+SITE.US,D,20191118,000000,89.44,92.36,89.44,91.18,375275,0
+SITE.US,D,20191119,000000,91.61,92.1888,90.03,90.11,204499,0
+SITE.US,D,20191120,000000,89.51,91.41,88.32,88.7,420697,0
+SITE.US,D,20191121,000000,88.56,88.59,84,86.7,621811,0
+SITE.US,D,20191122,000000,87.11,87.11,85.14,87.05,490965,0
+SITE.US,D,20191125,000000,87.51,90.97,87.3535,89.84,448616,0
+SITE.US,D,20191126,000000,89.73,91.29,89.4224,90.23,155804,0
+SITE.US,D,20191127,000000,90.93,91.45,90.07,90.21,175638,0
+SITE.US,D,20191129,000000,89.55,91.09,88.33,88.76,137884,0
+SITE.US,D,20191202,000000,88.89,89.47,87.69,87.74,205007,0
+SITE.US,D,20191203,000000,86.56,88.225,85.98,88.1,158441,0
+SITE.US,D,20191204,000000,88.47,89.025,87.51,87.6,111886,0
+SITE.US,D,20191205,000000,88.1,89.54,87.395,88.19,174424,0
+SITE.US,D,20191206,000000,89.5,90.13,89.005,89.29,150305,0
+SITE.US,D,20191209,000000,88.89,89.0956,86.91,87.06,230052,0
+SITE.US,D,20191210,000000,86.85,86.9,84.69,86.35,277672,0
+SITE.US,D,20191211,000000,86.93,87.54,85.85,87.49,212160,0
+SITE.US,D,20191212,000000,87.88,89.87,86.455,87.47,229549,0
+SITE.US,D,20191213,000000,87.03,89.85,86.44,88.98,282418,0
+SITE.US,D,20191216,000000,89.66,89.87,88.1,88.19,302412,0
+SITE.US,D,20191217,000000,89.14,90.21,86.99,89.52,287392,0
+SITE.US,D,20191218,000000,89.7,90,85.75,88.28,405871,0
+SITE.US,D,20191219,000000,88.41,88.71,86.29,86.76,338256,0
+SITE.US,D,20191220,000000,87.27,90.86,87.27,90.65,480558,0
+SITE.US,D,20191223,000000,90.82,91.45,89.77,90.07,291526,0
+SITE.US,D,20191224,000000,90.54,90.81,89.71,90.77,138947,0
+SITE.US,D,20191226,000000,90.93,91,89.88,90.59,111739,0
+SITE.US,D,20191227,000000,91.01,91.58,90.27,90.46,126518,0
+SITE.US,D,20191230,000000,90.59,91.09,89.83,90.26,136742,0
+SITE.US,D,20191231,000000,89.88,91.39,89.88,90.65,192719,0
+SITE.US,D,20200102,000000,91.19,91.46,89.29,90.63,366657,0
+SITE.US,D,20200103,000000,89.28,89.78,87.405,87.85,339087,0
+SITE.US,D,20200106,000000,87.48,89.02,86.64,87.34,301037,0
+SITE.US,D,20200107,000000,87.07,89.41,86.96,88.89,350373,0
+SITE.US,D,20200108,000000,89.11,90.6904,88.37,88.75,244383,0
+SITE.US,D,20200109,000000,89.27,90.83,88.82,90.6,417097,0
+SITE.US,D,20200110,000000,90.47,91.49,90.09,90.98,229932,0
+SITE.US,D,20200113,000000,91.13,92.71,90.8156,92.06,209001,0
+SITE.US,D,20200114,000000,91.72,93.64,91.14,92.59,226424,0
+SITE.US,D,20200115,000000,92.33,95.14,92.03,94.82,297937,0
+SITE.US,D,20200116,000000,95.68,97,95.05,95.85,186102,0
+SITE.US,D,20200117,000000,96.79,96.99,94.59,94.67,207571,0
+SITE.US,D,20200121,000000,94.17,95.945,93.39,95.63,313281,0
+SITE.US,D,20200122,000000,96.06,97.23,93.455,94.09,211827,0
+SITE.US,D,20200123,000000,93.94,95.1,92.7,93.85,300551,0
+SITE.US,D,20200124,000000,94.33,94.42,92.6077,94.01,138750,0
+SITE.US,D,20200127,000000,92.43,97.2,92.22,96.64,462133,0
+SITE.US,D,20200128,000000,97.26,99.475,96.25,96.33,391970,0
+SITE.US,D,20200129,000000,96.7,101.63,96.67,100.74,513173,0
+SITE.US,D,20200130,000000,99.75,103.76,98.49,99.44,437604,0
+SITE.US,D,20200131,000000,98.61,99.045,95.4,96.55,268090,0
+SITE.US,D,20200203,000000,97.27,98.935,97.11,98.64,289321,0
+SITE.US,D,20200204,000000,100.05,101.24,99.34,100.46,389335,0
+SITE.US,D,20200205,000000,101.9,102.605,100.88,101.63,302968,0
+SITE.US,D,20200206,000000,101.81,102.452,100.93,101.32,290812,0
+SITE.US,D,20200207,000000,100.77,100.98,98.46,98.93,173233,0
+SITE.US,D,20200210,000000,98.7,99.955,98.29,99.32,325456,0
+SITE.US,D,20200211,000000,99.74,102.36,99.14,101.98,232000,0
+SITE.US,D,20200212,000000,102.24,104.25,101.23,103.74,196751,0
+SITE.US,D,20200213,000000,103.32,105.5,103.185,104.15,290337,0
+SITE.US,D,20200214,000000,104.15,106.32,102.72,105.71,474872,0
+SITE.US,D,20200218,000000,110.29,119.42,107,115.29,1059974,0
+SITE.US,D,20200219,000000,115.73,116.94,113.94,114.17,550399,0
+SITE.US,D,20200220,000000,113.87,117.33,112.44,117.19,537192,0
+SITE.US,D,20200221,000000,116.96,117.22,111.58,112.27,694803,0
+SITE.US,D,20200224,000000,108.78,111.92,108.066,110.55,263355,0
+SITE.US,D,20200225,000000,111.2,111.385,103.89,104.03,360993,0
+SITE.US,D,20200226,000000,104.91,105.7,99.45,99.83,513367,0
+SITE.US,D,20200227,000000,97.83,103.78,96.43,99.91,508064,0
+SITE.US,D,20200228,000000,96.52,99.62,93.35,99.25,508858,0
+SITE.US,D,20200302,000000,99.86,100.04,96.69,99.49,373977,0
+SITE.US,D,20200303,000000,99.4,104.72,99.4,103.18,402041,0
+SITE.US,D,20200304,000000,104.83,108.51,104.5,108.24,361979,0
+SITE.US,D,20200305,000000,105.81,108.25,104.8,105.26,452802,0
+SITE.US,D,20200306,000000,101.65,103.47,96.55,99.48,454185,0
+SITE.US,D,20200309,000000,94.22,94.22,85.755,86.26,640458,0
+SITE.US,D,20200310,000000,89.09,90.86,86.7,90.8,818379,0
+SITE.US,D,20200311,000000,88.18,90.02,84.41,86.88,654601,0
+SITE.US,D,20200312,000000,80.29,82.62,75.22,77.25,613246,0
+SITE.US,D,20200313,000000,82.8,83.61,69.605,75,714406,0
+SITE.US,D,20200316,000000,60.11,65.29,56.88,57.36,980190,0
+SITE.US,D,20200317,000000,58.36,64.83,53.29,62.48,1099611,0
+SITE.US,D,20200318,000000,58.56,62.54,56.08,61.1,864313,0
+SITE.US,D,20200319,000000,61.09,66.12,57.46,65.98,695156,0
+SITE.US,D,20200320,000000,66.53,67.015,57.21,58.16,725255,0
+SITE.US,D,20200323,000000,58.05,60.89,54.2229,57.19,480531,0
+SITE.US,D,20200324,000000,60.93,66.51,60.04,65.97,592606,0
+SITE.US,D,20200325,000000,65.86,71.58,62.8,69.12,1082184,0
+SITE.US,D,20200326,000000,70.8,75.88,70.535,74.09,758628,0
+SITE.US,D,20200327,000000,70.65,73.11,66.98,70.12,542194,0
+SITE.US,D,20200330,000000,70,75.62,68.4,73.8,388365,0
+SITE.US,D,20200331,000000,72.61,74.82,71.9001,73.62,480150,0
+SITE.US,D,20200401,000000,70.42,72.74,66.1649,68.34,430004,0
+SITE.US,D,20200402,000000,67.23,70.66,66.68,69.83,534571,0
+SITE.US,D,20200403,000000,68.26,69.485,60,61.46,403401,0
+SITE.US,D,20200406,000000,61.97,68.01,61.92,65.66,456962,0
+SITE.US,D,20200407,000000,68.31,71.49,65.07,65.85,742092,0
+SITE.US,D,20200408,000000,67.61,73.555,65.63,73.01,502370,0
+SITE.US,D,20200409,000000,75.07,79.9644,73.8829,76.92,469406,0
+SITE.US,D,20200413,000000,76.21,76.21,72.3204,74.24,272206,0
+SITE.US,D,20200414,000000,76.68,79.71,75.3244,77.32,425282,0
+SITE.US,D,20200415,000000,73.61,75.81,72.065,73.83,294550,0
+SITE.US,D,20200416,000000,73.77,73.77,68.645,71.27,366072,0
+SITE.US,D,20200417,000000,73.85,76.795,72.29,76.41,405958,0
+SITE.US,D,20200420,000000,73.52,76.5,70.875,71.71,279094,0
+SITE.US,D,20200421,000000,69.17,70.19,66.015,68.35,340310,0
+SITE.US,D,20200422,000000,70.54,73.505,68.62,72.87,476675,0
+SITE.US,D,20200423,000000,73.56,77.92,71.3536,73.61,457929,0
+SITE.US,D,20200424,000000,73.84,78.635,72.88,77.46,359112,0
+SITE.US,D,20200427,000000,78.55,83.63,78.27,83.08,510285,0
+SITE.US,D,20200428,000000,86.2,89.79,84.56,86.44,483637,0
+SITE.US,D,20200429,000000,90,99.29,88.5,96.74,1039770,0
+SITE.US,D,20200430,000000,95.25,95.66,86.68,88.63,565911,0
+SITE.US,D,20200501,000000,85.08,86.96,83.31,86.15,437460,0
+SITE.US,D,20200504,000000,84.47,86.335,83.27,84.56,386467,0
+SITE.US,D,20200505,000000,85.75,92.3,85.75,92.06,475387,0
+SITE.US,D,20200506,000000,91.78,93.03,89.0496,90.61,278407,0
+SITE.US,D,20200507,000000,92.66,93.37,88.68,89.31,231705,0
+SITE.US,D,20200508,000000,91.73,91.98,88.83,90,347237,0
+SITE.US,D,20200511,000000,88.5,91.73,85.905,91.01,332362,0
+SITE.US,D,20200512,000000,90.59,91.93,88.2,88.27,233080,0
+SITE.US,D,20200513,000000,87.35,88.15,83.61,85.5,398289,0
+SITE.US,D,20200514,000000,82.51,86.255,80.55,86.16,294005,0
+SITE.US,D,20200515,000000,86.17,88.78,85.31,88.75,208269,0
+SITE.US,D,20200518,000000,94.29,98.67,94.29,96.15,429321,0
+SITE.US,D,20200519,000000,95.08,97.02,93.34,93.36,340096,0
+SITE.US,D,20200520,000000,95.63,97.14,92.16,92.55,376445,0
+SITE.US,D,20200521,000000,92.55,96.32,91.76,94.99,435996,0
+SITE.US,D,20200522,000000,95.24,97.22,94.29,97,284312,0
+SITE.US,D,20200526,000000,101.67,102.02,98.92,99.14,341215,0
+SITE.US,D,20200527,000000,101.44,105.61,98.95,105.37,368762,0
+SITE.US,D,20200528,000000,106.8,109.95,105.65,105.89,506810,0
+SITE.US,D,20200529,000000,104.98,107.57,104,106.31,538491,0
+SITE.US,D,20200601,000000,106.43,109.5164,105.79,106.03,599093,0
+SITE.US,D,20200602,000000,107.07,109.9,106.47,109.41,374273,0
+SITE.US,D,20200603,000000,111.22,114.3,110.37,111.13,399552,0
+SITE.US,D,20200604,000000,110.15,111.25,108.305,109.78,271891,0
+SITE.US,D,20200605,000000,114.95,115.5,109.41,110,389628,0
+SITE.US,D,20200608,000000,111.31,116.3372,110.75,114.06,318227,0
+SITE.US,D,20200609,000000,112.01,114.6792,110.69,112.34,488138,0
+SITE.US,D,20200610,000000,114.49,115.43,112.84,113.8,277894,0
+SITE.US,D,20200611,000000,109.58,110.38,104.29,104.68,369769,0
+SITE.US,D,20200612,000000,108.82,109.4,100.74,105.17,302955,0
+SITE.US,D,20200615,000000,102.03,110.32,100.77,109.62,244244,0
+SITE.US,D,20200616,000000,113.53,114.47,108.55,112.5,234955,0
+SITE.US,D,20200617,000000,112.5,113.84,111.33,111.71,166744,0
+SITE.US,D,20200618,000000,110.53,112.33,107.96,109.98,341186,0
+SITE.US,D,20200619,000000,111.21,111.9661,108.58,109.71,400858,0
+SITE.US,D,20200622,000000,109.45,113.07,108.57,112.54,225343,0
+SITE.US,D,20200623,000000,114.72,114.99,111.95,112.93,170607,0
+SITE.US,D,20200624,000000,112.5,113.41,107.76,108.26,313042,0
+SITE.US,D,20200625,000000,107.36,108.07,104.47,108,304985,0
+SITE.US,D,20200626,000000,107.68,108.485,103.6,104.18,556876,0
+SITE.US,D,20200629,000000,105.44,109.9,104.22,109.41,366156,0
+SITE.US,D,20200630,000000,108.62,114.85,108.62,113.97,263375,0
+SITE.US,D,20200701,000000,115,115,110.68,111.13,271263,0
+SITE.US,D,20200702,000000,113.24,113.75,109.08,110.15,343094,0
+SITE.US,D,20200706,000000,113.04,114.53,111.74,112.68,190996,0
+SITE.US,D,20200707,000000,111.21,113.2235,110.1075,110.58,213765,0
+SITE.US,D,20200708,000000,105.57,108.12,104.04,107.73,482051,0
+SITE.US,D,20200709,000000,108.19,108.19,104.75,106.6,251213,0
+SITE.US,D,20200710,000000,106.02,109.18,105.87,108.11,252912,0
+SITE.US,D,20200713,000000,109.83,112.35,107.99,108.22,223042,0
+SITE.US,D,20200714,000000,108.16,112.49,106.49,112.34,229637,0
+SITE.US,D,20200715,000000,114.74,117.1,113.18,116.19,275808,0
+SITE.US,D,20200716,000000,116.65,118.1151,115.01,116.62,226001,0
+SITE.US,D,20200717,000000,116.78,119.26,116.69,118.3,218141,0
+SITE.US,D,20200720,000000,117.45,122.03,117.45,121.09,251236,0
+SITE.US,D,20200721,000000,122.3,123.23,118.0701,118.79,269263,0
+SITE.US,D,20200722,000000,118.15,122.27,117.9,119.5,160833,0
+SITE.US,D,20200723,000000,119.2,124.97,118.99,120.33,247019,0
+SITE.US,D,20200724,000000,119.96,122.87,117.7524,121.52,234402,0
+SITE.US,D,20200727,000000,121.75,125.73,120.72,125.25,259031,0
+SITE.US,D,20200728,000000,124.13,124.92,119.43,120.35,466865,0
+SITE.US,D,20200729,000000,122.02,131.25,121.0767,126.78,804426,0
+SITE.US,D,20200730,000000,124.25,124.3989,119.983,122.93,398876,0
+SITE.US,D,20200731,000000,123.25,128.03,123.03,128.03,340848,0
+SITE.US,D,20200803,000000,129.8,132.32,127.15,131.94,302673,0
+SITE.US,D,20200804,000000,122.84,122.88,117.651,119.42,1613113,0
+SITE.US,D,20200805,000000,121.11,123.73,120,121.77,732587,0
+SITE.US,D,20200806,000000,121.8,123.85,121.75,122.99,679483,0
+SITE.US,D,20200807,000000,123.29,124.575,121.06,122.83,582074,0
+SITE.US,D,20200810,000000,122.95,124.58,120.52,122.45,311830,0
+SITE.US,D,20200811,000000,123,125.68,121.61,122.93,420370,0
+SITE.US,D,20200812,000000,124.1,127.5675,122.84,126.36,243558,0
+SITE.US,D,20200813,000000,126.62,128.46,125.41,126.29,232235,0
+SITE.US,D,20200814,000000,125.47,126.56,125.1927,126.24,149981,0
+SITE.US,D,20200817,000000,126.06,129.06,126.06,128.05,267675,0
+SITE.US,D,20200818,000000,128.05,129.46,126.99,128.13,235845,0
+SITE.US,D,20200819,000000,128.77,129.68,124.78,124.89,378695,0
+SITE.US,D,20200820,000000,123.57,126.265,121.66,122.33,272358,0
+SITE.US,D,20200821,000000,121.3,124.9803,121.235,123.77,265395,0
+SITE.US,D,20200824,000000,125.42,125.42,119.39,123.42,337613,0
+SITE.US,D,20200825,000000,124.96,124.96,121.11,122.58,230354,0
+SITE.US,D,20200826,000000,122.08,124.905,121.65,124.35,171111,0
+SITE.US,D,20200827,000000,125.34,126.685,123.97,125.17,162122,0
+SITE.US,D,20200828,000000,125.33,127.29,124.695,126.34,241645,0
+SITE.US,D,20200831,000000,125.91,127.6,124.57,125.05,245404,0
+SITE.US,D,20200901,000000,124.9,130.35,124.7,130.13,228926,0
+SITE.US,D,20200902,000000,130.26,130.97,127.9,129.05,283144,0
+SITE.US,D,20200903,000000,128.5,128.5,120.32,122.09,261906,0
+SITE.US,D,20200904,000000,123.95,123.99,114.435,118.8,213536,0
+SITE.US,D,20200908,000000,116.36,119.215,114.15,115.05,281945,0
+SITE.US,D,20200909,000000,116.33,119.37,115.9101,118.18,268321,0
+SITE.US,D,20200910,000000,118.81,119.18,113.2,113.85,315514,0
+SITE.US,D,20200911,000000,114.72,115.27,110.54,112.38,248574,0
+SITE.US,D,20200914,000000,113.94,114.735,111,113.97,278336,0
+SITE.US,D,20200915,000000,117.94,118.87,116.03,118.73,336529,0
+SITE.US,D,20200916,000000,119.58,121.21,116.955,117.78,345849,0
+SITE.US,D,20200917,000000,115.29,117.72,113.91,115.24,211053,0
+SITE.US,D,20200918,000000,116.48,116.7227,111.99,114.35,554407,0
+SITE.US,D,20200921,000000,112.04,113.38,110.41,112.32,274978,0
+SITE.US,D,20200922,000000,113.21,119.43,111.66,119.15,302554,0
+SITE.US,D,20200923,000000,118.82,119.98,113.87,114.27,185056,0
+SITE.US,D,20200924,000000,114.58,118.015,112.89,116.51,189543,0
+SITE.US,D,20200925,000000,116.65,118.87,114.96,118.31,167554,0
+SITE.US,D,20200928,000000,120.3,122.255,119.71,120.46,187934,0
+SITE.US,D,20200929,000000,121.62,122.75,120.23,121.43,123220,0
+SITE.US,D,20200930,000000,122.57,124.71,121.4783,121.95,234756,0
+SITE.US,D,20201001,000000,122.65,124.99,120.55,124.75,210128,0
+SITE.US,D,20201002,000000,122.57,127.175,121.58,126.32,192318,0
+SITE.US,D,20201005,000000,127.27,129.75,126.51,129.08,270181,0
+SITE.US,D,20201006,000000,130.08,130.83,126.585,126.81,285744,0
+SITE.US,D,20201007,000000,128.96,129.82,127.77,127.83,311809,0
+SITE.US,D,20201008,000000,129.07,132.045,126.47,129.72,235277,0
+SITE.US,D,20201009,000000,131,131.04,128.89,130.83,201541,0
+SITE.US,D,20201012,000000,131.5,136.39,131.5,135.98,185500,0
+SITE.US,D,20201013,000000,134.51,137.46,133.84,136.04,155310,0
+SITE.US,D,20201014,000000,137.32,137.73,132.2,133.26,178700,0
+SITE.US,D,20201015,000000,131.63,136.3,131.3701,134.96,184705,0
+SITE.US,D,20201016,000000,134.8,136.97,134.37,135.74,145773,0
+SITE.US,D,20201019,000000,135.97,137.55,133.18,133.46,125309,0
+SITE.US,D,20201020,000000,134.35,137.2596,134.35,135.13,158827,0
+SITE.US,D,20201021,000000,134.91,136.27,128.18,128.41,180428,0
+SITE.US,D,20201022,000000,129.33,129.72,124.14,124.64,227008,0
+SITE.US,D,20201023,000000,125.67,126.79,123.72,125.47,213339,0
+SITE.US,D,20201026,000000,123.37,124.2,121.705,124,226343,0
+SITE.US,D,20201027,000000,123.57,124.72,121.68,123.49,233336,0
+SITE.US,D,20201028,000000,120.05,128.63,115.31,126.58,438824,0
+SITE.US,D,20201029,000000,126.64,126.64,121.1,124.47,369205,0
+SITE.US,D,20201030,000000,123.6,124.915,117.9,119.49,213308,0
+SITE.US,D,20201102,000000,120.75,127.12,120.75,126.18,260057,0
+SITE.US,D,20201103,000000,129.07,131.99,127.94,131.1,224570,0
+SITE.US,D,20201104,000000,129.94,135.94,129.4,135.22,205077,0
+SITE.US,D,20201105,000000,137.07,141.08,135.165,135.93,215674,0
+SITE.US,D,20201106,000000,136.43,142.1,133.34,140.69,357743,0
+SITE.US,D,20201109,000000,143.54,147.88,123.72,123.73,400468,0
+SITE.US,D,20201110,000000,124.95,131.46,123.49,127.88,513907,0
+SITE.US,D,20201111,000000,128.48,132.18,126.84,131.4,261164,0
+SITE.US,D,20201112,000000,130.29,132.23,128.4,130.74,192714,0
+SITE.US,D,20201113,000000,131.4,134.46,131.375,132.62,150540,0
+SITE.US,D,20201116,000000,134.91,135.34,131.01,135.28,276589,0
+SITE.US,D,20201117,000000,135.23,138.015,132.8,137.02,276189,0
+SITE.US,D,20201118,000000,137.34,137.53,133.48,135.49,354770,0
+SITE.US,D,20201119,000000,135.81,140.61,134.17,140.06,167176,0
+SITE.US,D,20201120,000000,139.14,139.66,135.83,137.54,252908,0
+SITE.US,D,20201123,000000,138.68,141.24,137.25,138.75,220319,0
+SITE.US,D,20201124,000000,139.72,139.72,134.48,135.48,316408,0
+SITE.US,D,20201125,000000,135.48,135.61,131.65,133.96,212161,0
+SITE.US,D,20201127,000000,133.44,138.41,133.44,137.86,179078,0
+SITE.US,D,20201130,000000,137.91,139,134.53,138.1,315600,0
+SITE.US,D,20201201,000000,140,140,136.21,137.54,222862,0
+SITE.US,D,20201202,000000,137.53,137.53,131.14,132.1,293123,0
+SITE.US,D,20201203,000000,132.06,133.96,130.82,132.25,313397,0
+SITE.US,D,20201204,000000,131.52,135.34,131.52,134.35,220298,0
+SITE.US,D,20201207,000000,134.11,140.15,133.18,139.66,210378,0
+SITE.US,D,20201208,000000,139.43,144.63,138.05,144.61,288627,0
+SITE.US,D,20201209,000000,146.15,148.165,144.39,145.25,294889,0
+SITE.US,D,20201210,000000,143.83,145,139.75,141.47,241509,0
+SITE.US,D,20201211,000000,140.62,144.5,140.62,142,249313,0
+SITE.US,D,20201214,000000,143.56,144.16,139.95,143.49,375643,0
+SITE.US,D,20201215,000000,145.27,148.86,144.41,148.44,211961,0
+SITE.US,D,20201216,000000,149.54,150.27,145.705,149.26,288341,0
+SITE.US,D,20201217,000000,149.97,151.76,148.6,150.85,242412,0
+SITE.US,D,20201218,000000,151.36,154.98,151.001,153.96,487396,0
+SITE.US,D,20201221,000000,150.84,156.88,150.175,155.93,223158,0
+SITE.US,D,20201222,000000,156.82,159.22,156.55,157.5,182782,0
+SITE.US,D,20201223,000000,157.93,159.61,155.67,157.22,191561,0
+SITE.US,D,20201224,000000,158.46,159.11,156.5647,159.11,84035,0
+SITE.US,D,20201228,000000,161.4,161.8808,156.51,156.63,213926,0
+SITE.US,D,20201229,000000,156.95,159.34,153.44,157.07,151244,0
+SITE.US,D,20201230,000000,156.84,160.25,155.86,158.13,159542,0
+SITE.US,D,20201231,000000,156.99,159.39,155.02,158.63,208138,0
+SITE.US,D,20210104,000000,160,161.65,150.44,151.85,240582,0
+SITE.US,D,20210105,000000,152.52,156.91,152.52,155.04,194451,0
+SITE.US,D,20210106,000000,157.99,163.12,156,161.04,276722,0
+SITE.US,D,20210107,000000,161.78,166.4,161.3171,165.48,212768,0
+SITE.US,D,20210108,000000,166.71,170.54,165.73,169.22,193366,0
+SITE.US,D,20210111,000000,167.54,174.32,166.76,172.12,276054,0
+SITE.US,D,20210112,000000,172.46,175.75,170.86,173.58,230785,0
+SITE.US,D,20210113,000000,172.34,173.395,167.78,168.21,240310,0
+SITE.US,D,20210114,000000,170.26,175.155,169,172.65,278064,0
+SITE.US,D,20210115,000000,171.16,173.795,164.61,165.4,996768,0
+SITE.US,D,20210119,000000,167.18,169.295,162.32,163.42,914379,0
+SITE.US,D,20210120,000000,164.63,165.64,162.28,165.21,416318,0
+SITE.US,D,20210121,000000,167.6,175.29,166.78,172.83,324181,0
+SITE.US,D,20210122,000000,171.19,177.09,170.6038,176.87,179684,0
+SITE.US,D,20210125,000000,176.35,179.04,168.02,169.35,351648,0
+SITE.US,D,20210126,000000,170.42,171.1,165.1,165.55,333545,0
+SITE.US,D,20210127,000000,161,164.23,157.51,159.09,533554,0
+SITE.US,D,20210128,000000,162.5,164.07,158.96,158.99,482496,0
+SITE.US,D,20210129,000000,159.22,160.9325,154.3201,157.68,284792,0
+SITE.US,D,20210201,000000,159.72,162.98,157.81,160.99,323745,0
+SITE.US,D,20210202,000000,162.91,166.25,160.36,165.9,278553,0
+SITE.US,D,20210203,000000,164.81,166.65,158.8204,162.37,204110,0
+SITE.US,D,20210204,000000,162.22,164.96,160.91,163.23,529125,0
+SITE.US,D,20210205,000000,165.21,168.58,162.54,167.41,230989,0
+SITE.US,D,20210208,000000,169.18,173.02,166.15,166.99,219700,0
+SITE.US,D,20210209,000000,165.69,170.3304,163.69,169.67,266293,0
+SITE.US,D,20210210,000000,171,172.71,166.74,169.61,513990,0
+SITE.US,D,20210211,000000,170.59,172.17,164.5928,166.15,217380,0
+SITE.US,D,20210212,000000,165.48,167,162.49,163.64,302001,0
+SITE.US,D,20210216,000000,164.12,166.05,162.05,163.45,311570,0
+SITE.US,D,20210217,000000,161.01,164.89,160,162.94,322213,0
+SITE.US,D,20210218,000000,162.9,163.16,157.16,157.54,311149,0
+SITE.US,D,20210219,000000,158.45,164.6,158.45,161.52,198079,0
+SITE.US,D,20210222,000000,159.48,160.58,155.27,157.55,274944,0
+SITE.US,D,20210223,000000,156.54,156.54,149.965,152.96,387705,0
+SITE.US,D,20210224,000000,157.09,165.025,150.07,163.71,609954,0
+SITE.US,D,20210225,000000,162.26,163.87,152.89,155.78,663726,0
+SITE.US,D,20210226,000000,157.65,163.14,157.65,158.51,329308,0
+SITE.US,D,20210301,000000,160,164.58,159.39,163.98,240528,0
+SITE.US,D,20210302,000000,164.35,164.35,159.49,160.1,186550,0
+SITE.US,D,20210303,000000,159.65,162.05,156.39,156.45,189045,0
+SITE.US,D,20210304,000000,155.5,156.72,149.39,151.89,301709,0
+SITE.US,D,20210305,000000,155.12,158.5,147.595,158.5,313736,0
+SITE.US,D,20210308,000000,160.1,163.83,158.29,160.42,208486,0
+SITE.US,D,20210309,000000,164.77,168.84,163.75,165.09,232675,0
+SITE.US,D,20210310,000000,165.48,173.1,165.48,170.6,268658,0
+SITE.US,D,20210311,000000,172.47,175.45,171.69,174.82,262617,0
+SITE.US,D,20210312,000000,172.43,176.93,172.33,176.45,236103,0
+SITE.US,D,20210315,000000,175.61,181.53,174.46,181.53,208454,0
+SITE.US,D,20210316,000000,181.86,181.9823,175.975,176.48,271910,0
+SITE.US,D,20210317,000000,175.28,180.25,172.72,179.05,248723,0
+SITE.US,D,20210318,000000,177.87,179.35,172.92,173.79,239472,0
+SITE.US,D,20210319,000000,173.49,176.59,170.67,175.16,522364,0
+SITE.US,D,20210322,000000,175.49,175.49,170.185,172.82,255647,0
+SITE.US,D,20210323,000000,171.81,174.09,164.21,165.15,316249,0
+SITE.US,D,20210324,000000,167.25,169.61,166,166.06,189345,0
+SITE.US,D,20210325,000000,165.07,170.98,162.16,170.31,169197,0
+SITE.US,D,20210326,000000,172.54,177.79,171.99,177.77,211734,0
+SITE.US,D,20210329,000000,178.46,180.71,170.88,171.43,253659,0
+SITE.US,D,20210330,000000,171.43,174.48,169.06,172.5,225826,0
+SITE.US,D,20210331,000000,175.21,177.7,170.63,170.74,425782,0
+SITE.US,D,20210401,000000,171.86,174.69,170.49,173.64,294117,0
+SITE.US,D,20210405,000000,176.51,177.13,171.95,176.85,198861,0
+SITE.US,D,20210406,000000,177.87,179.55,174.32,174.87,506722,0
+SITE.US,D,20210407,000000,175.35,175.35,170.165,170.54,187408,0
+SITE.US,D,20210408,000000,171.54,177.2,169.65,176.47,182754,0
+SITE.US,D,20210409,000000,175.96,181.52,175.96,181.24,186582,0
+SITE.US,D,20210412,000000,181.62,184.37,179.75,181.59,168654,0
+SITE.US,D,20210413,000000,181.1,182.35,175.24,177,267398,0
+SITE.US,D,20210414,000000,177.65,178.23,176,177,200685,0
+SITE.US,D,20210415,000000,178.2,179.4199,175.69,177.08,311144,0
+SITE.US,D,20210416,000000,178.72,183.02,175.8,182.32,238950,0
+SITE.US,D,20210419,000000,181.29,182.16,176.43,177.78,218627,0
+SITE.US,D,20210420,000000,177.43,179.02,170.98,173.1,159593,0
+SITE.US,D,20210421,000000,172.54,175.76,171.43,174.65,228273,0
+SITE.US,D,20210422,000000,175.78,179.42,174.6,175.81,205340,0
+SITE.US,D,20210423,000000,177.34,182.88,176.5389,181.76,189202,0
+SITE.US,D,20210426,000000,183.62,185.155,181.5,185.07,235310,0
+SITE.US,D,20210427,000000,185.51,189.19,183.89,188.56,687945,0
+SITE.US,D,20210428,000000,188.43,188.7,185.34,186.09,396179,0
+SITE.US,D,20210429,000000,188.15,188.52,185.04,187.25,197903,0
+SITE.US,D,20210430,000000,184.91,186.77,178.31,179.38,237207,0
+SITE.US,D,20210503,000000,180.91,185.95,180.91,184.02,183481,0
+SITE.US,D,20210504,000000,183.48,186.67,182.3,185.73,584355,0
+SITE.US,D,20210505,000000,186.71,194.94,186.71,193.5,307519,0
+SITE.US,D,20210506,000000,195.35,195.92,191.05,193.24,596511,0
+SITE.US,D,20210507,000000,193.44,203.5,192.06,202.98,467893,0
+SITE.US,D,20210510,000000,203.1,206.26,200.81,201.39,340647,0
+SITE.US,D,20210511,000000,195.94,200.33,188.27,190.46,379278,0
+SITE.US,D,20210512,000000,188.26,190.2,171.24,172.24,495243,0
+SITE.US,D,20210513,000000,172.45,174.68,165.25,170.56,531067,0
+SITE.US,D,20210514,000000,172.17,176.74,170.5,176.08,271797,0
+SITE.US,D,20210517,000000,173.58,174.27,164.71,167.26,550462,0
+SITE.US,D,20210518,000000,170.7,173.87,168.57,172.51,723051,0
+SITE.US,D,20210519,000000,170.54,174.34,170.07,174.21,307149,0
+SITE.US,D,20210520,000000,173.88,176.4,173.01,175.22,276977,0
+SITE.US,D,20210521,000000,176.81,178,173.65,174.31,355505,0
+SITE.US,D,20210524,000000,175.68,177.68,174.56,176.07,125754,0
+SITE.US,D,20210525,000000,177.11,177.99,173.47,173.77,283962,0
+SITE.US,D,20210526,000000,174.23,175.32,168.7,169.66,394037,0
+SITE.US,D,20210527,000000,171.94,174.48,170.05,170.74,329468,0
+SITE.US,D,20210528,000000,172.41,172.68,170.55,172.04,242835,0
+SITE.US,D,20210601,000000,173.43,173.72,169.38,172.12,371403,0
+SITE.US,D,20210602,000000,172.96,172.96,166.0504,169.64,731872,0
+SITE.US,D,20210603,000000,168.77,168.77,165.38,165.79,403039,0
+SITE.US,D,20210604,000000,165.97,165.97,161.1,161.85,324378,0
+SITE.US,D,20210607,000000,161.26,165.3,161.01,164.51,358134,0
+SITE.US,D,20210608,000000,165.3,167.51,163.66,166.53,228314,0
+SITE.US,D,20210609,000000,166.7,167.24,162.25,163.25,421006,0
+SITE.US,D,20210610,000000,164.67,164.67,160.82,160.92,250723,0
+SITE.US,D,20210611,000000,161.65,162.31,160.13,161.66,248856,0
+SITE.US,D,20210614,000000,161.8,164.37,160.72,164.37,234430,0
+SITE.US,D,20210615,000000,165.3,166.83,161.45,162.82,569626,0
+SITE.US,D,20210616,000000,162.24,163.355,157.73,161.27,454111,0
+SITE.US,D,20210617,000000,160.86,163.47,156.35,162.24,681823,0
+SITE.US,D,20210618,000000,159.11,165.94,159.11,165.4,683136,0
+SITE.US,D,20210621,000000,167.48,170.48,166.22,170.41,441786,0
+SITE.US,D,20210622,000000,170.74,172.395,167.86,172.23,413357,0
+SITE.US,D,20210623,000000,173.04,174.335,171.41,173.04,514956,0
+SITE.US,D,20210624,000000,174.35,174.35,168.16,168.37,550986,0
+SITE.US,D,20210625,000000,168.37,169.6863,164.74,168.06,5533044,0
+SITE.US,D,20210628,000000,168.86,170.63,167.42,168.05,380246,0
+SITE.US,D,20210629,000000,168.18,171.74,167.76,170.99,542030,0
+SITE.US,D,20210630,000000,170.83,172.34,166.57,169.26,538028,0
+SITE.US,D,20210701,000000,170.21,174.33,169.355,173.22,271223,0
+SITE.US,D,20210702,000000,174.06,175,169.59,170.27,457052,0
+SITE.US,D,20210706,000000,170.53,171.99,168.3,171.39,342991,0
+SITE.US,D,20210707,000000,172.51,174.97,171.18,172.78,242871,0
+SITE.US,D,20210708,000000,169.43,175.04,168.82,172.72,399840,0
+SITE.US,D,20210709,000000,174.18,177.35,174.18,175.04,329783,0
+SITE.US,D,20210712,000000,176.79,177.55,173.87,176.56,339488,0
+SITE.US,D,20210713,000000,174.8,175.77,171.28,171.3,192231,0
+SITE.US,D,20210714,000000,171.51,172.05,165.82,165.99,321551,0
+SITE.US,D,20210715,000000,164.9,167.75,163.83,166.11,250657,0
+SITE.US,D,20210716,000000,167.53,168.97,165.84,167.05,267912,0
+SITE.US,D,20210719,000000,164.13,168.54,162.07,166.33,217837,0
+SITE.US,D,20210720,000000,167.41,173.73,166.52,172.7,259741,0
+SITE.US,D,20210721,000000,172.84,175.78,172.84,175.59,166956,0
+SITE.US,D,20210722,000000,176.28,176.83,174.03,174.45,144732,0
+SITE.US,D,20210723,000000,174.87,178.29,174.01,177.94,148571,0
+SITE.US,D,20210726,000000,177.43,178.99,173.935,174.13,165524,0
+SITE.US,D,20210727,000000,173.18,174.185,171,173.93,104225,0
+SITE.US,D,20210728,000000,174.27,174.845,171.635,172.73,143089,0
+SITE.US,D,20210729,000000,173.66,177.315,173.405,175.61,172452,0
+SITE.US,D,20210730,000000,173.81,177.76,173.77,174.78,175383,0
+SITE.US,D,20210802,000000,174.81,176.51,169.46,169.61,181475,0
+SITE.US,D,20210803,000000,170.07,173.13,168.8,171.6,326717,0
+SITE.US,D,20210804,000000,171.95,185.135,170.59,184.73,541462,0
+SITE.US,D,20210805,000000,186.52,190.48,185.05,188.73,463366,0
+SITE.US,D,20210806,000000,189.91,191.73,187.01,190.98,327633,0
+SITE.US,D,20210809,000000,191.57,194.14,189.6,191.03,202197,0
+SITE.US,D,20210810,000000,190.55,195.41,190.2,194.1,204713,0
+SITE.US,D,20210811,000000,193.79,197.16,193.7,197.1,174074,0
+SITE.US,D,20210812,000000,197.2,198.49,196.46,197.84,184049,0
+SITE.US,D,20210813,000000,198.06,199.805,195.91,199.65,273810,0
+SITE.US,D,20210816,000000,199.175,200,195.07,197.3,260289,0
+SITE.US,D,20210817,000000,195.25,196.58,187.25,188.75,240501,0
+SITE.US,D,20210818,000000,189.75,190.72,186.69,187.98,213256,0
+SITE.US,D,20210819,000000,185.46,189.37,185.46,187.85,135805,0
+SITE.US,D,20210820,000000,187.55,192.79,187.55,191.17,119590,0
+SITE.US,D,20210823,000000,191.51,193.67,191.51,191.64,139290,0
+SITE.US,D,20210824,000000,191.05,196.815,191.05,196.05,113190,0
+SITE.US,D,20210825,000000,196.79,198.245,195.75,196.63,125640,0
+SITE.US,D,20210826,000000,197.12,197.59,194.67,195.01,109347,0
+SITE.US,D,20210827,000000,194.67,201.87,194.67,200.23,140230,0
+SITE.US,D,20210830,000000,201.84,204.21,200.4962,202.28,143140,0
+SITE.US,D,20210831,000000,202.9,203.06,198.63,200.1,187637,0
+SITE.US,D,20210901,000000,199.41,199.99,194.86,199.34,179730,0
+SITE.US,D,20210902,000000,200.42,203.68,199.65,202.52,153125,0
+SITE.US,D,20210903,000000,201.38,203.225,199.76,202.35,76194,0
+SITE.US,D,20210907,000000,202.35,204.68,200.855,201.22,137998,0
+SITE.US,D,20210908,000000,201.68,203.0873,199.27,202.83,127660,0
+SITE.US,D,20210909,000000,202.22,205.655,201.21,204.61,150832,0
+SITE.US,D,20210910,000000,206,210.18,205.48,207.81,238557,0
+SITE.US,D,20210913,000000,209.42,209.42,201.63,203,156561,0
+SITE.US,D,20210914,000000,203.72,204.54,199.82,200.5,133731,0
+SITE.US,D,20210915,000000,201.6,201.6,197.2,199.97,234765,0
+SITE.US,D,20210916,000000,200.02,203.09,199.13,202.22,158966,0
+SITE.US,D,20210917,000000,202,202.87,198.31,199.6,373929,0
+SITE.US,D,20210920,000000,194.54,198.03,191.3601,197.87,204169,0
+SITE.US,D,20210921,000000,198.36,200.72,196.55,199.66,189751,0
+SITE.US,D,20210922,000000,200.79,206.96,200.44,204.5,252887,0
+SITE.US,D,20210923,000000,205.15,209.06,204.11,207.64,159250,0
+SITE.US,D,20210924,000000,207.64,212.12,205.39,207.98,146260,0
+SITE.US,D,20210927,000000,207.83,210.12,206.54,206.71,138946,0
+SITE.US,D,20210928,000000,204.79,206.135,200.15,200.8,129411,0
+SITE.US,D,20210929,000000,203.29,205.54,201.92,204.24,143554,0
+SITE.US,D,20210930,000000,204.11,204.5,199.47,199.47,297761,0
+SITE.US,D,20211001,000000,200.24,204.65,196.235,203.62,187747,0
+SITE.US,D,20211004,000000,204.31,205.12,201.17,205,268247,0
+SITE.US,D,20211005,000000,204.93,207.27,202.25,204.71,334226,0
+SITE.US,D,20211006,000000,202.76,204.75,199.31,202.44,170969,0
+SITE.US,D,20211007,000000,204.29,208.55,203.505,207.16,256818,0
+SITE.US,D,20211008,000000,206.95,207.8,204.07,205.85,121918,0
+SITE.US,D,20211011,000000,205.62,208.87,205.08,206.58,75387,0
+SITE.US,D,20211012,000000,207.82,208.6332,203.64,204.41,108327,0
+SITE.US,D,20211013,000000,205.49,205.49,197.84,198.19,358365,0
+SITE.US,D,20211014,000000,200,207.24,199.14,205.35,336284,0
+SITE.US,D,20211015,000000,207.64,209.0458,205.99,207.28,241959,0
+SITE.US,D,20211018,000000,206.93,212.45,205.81,212.31,147747,0
+SITE.US,D,20211019,000000,213.89,215.0596,211.68,213.85,113876,0
+SITE.US,D,20211020,000000,214.27,215.66,212.59,213.06,138427,0
+SITE.US,D,20211021,000000,212.91,217.66,212.91,217.66,244752,0
+SITE.US,D,20211022,000000,217.99,227.33,217.99,224.21,204635,0
+SITE.US,D,20211025,000000,222.55,230.72,222.55,228.22,151907,0
+SITE.US,D,20211026,000000,230,230,224.43,225.76,184613,0
+SITE.US,D,20211027,000000,225.8,231.19,223.19,224.83,186121,0
+SITE.US,D,20211028,000000,226.98,234.09,224.65,233.03,172018,0
+SITE.US,D,20211029,000000,232.67,235.86,231.52,234.96,250909,0
+SITE.US,D,20211101,000000,234.54,240.15,233.615,240,223400,0
+SITE.US,D,20211102,000000,238.7,243.59,238.06,240.86,314861,0
+SITE.US,D,20211103,000000,254.97,260,243.79,243.98,593253,0
+SITE.US,D,20211104,000000,245.93,247.8,241.73,247.6,443958,0
+SITE.US,D,20211105,000000,248.16,251.65,243.38,243.95,325941,0
+SITE.US,D,20211108,000000,245.87,248.33,242.69,243.99,228036,0
+SITE.US,D,20211109,000000,244.5,248.03,242.04,247.37,339658,0
+SITE.US,D,20211110,000000,245.39,251,242.26,246.2,240306,0
+SITE.US,D,20211111,000000,248.22,251.92,248.22,249.22,134731,0
+SITE.US,D,20211112,000000,249.32,251.95,245.97,248.45,213470,0
+SITE.US,D,20211115,000000,249.57,253.69,244.65,246.05,279215,0
+SITE.US,D,20211116,000000,245.93,251.16,244.74,248.83,434312,0
+SITE.US,D,20211117,000000,248.19,249.44,245.65,247.7,262163,0
+SITE.US,D,20211118,000000,249.71,251.68,247.6,249.43,211200,0
+SITE.US,D,20211119,000000,249.79,251.27,248.12,248.52,217453,0
+SITE.US,D,20211122,000000,249.38,254.01,247.75,249.81,178516,0
+SITE.US,D,20211123,000000,249.6,252.62,245.94,248.39,193150,0
+SITE.US,D,20211124,000000,247.89,252.29,245.9693,251.7,179255,0
+SITE.US,D,20211126,000000,247.78,251.8,245.964,249.2,100854,0
+SITE.US,D,20211129,000000,253.17,253.8,247.32,248.07,190036,0
+SITE.US,D,20211130,000000,247.71,249.01,240.03,240.36,271209,0
+SITE.US,D,20211201,000000,241.07,246.02,237.45,237.53,228451,0
+SITE.US,D,20211202,000000,237.89,243.52,237.88,242.33,313697,0
+SITE.US,D,20211203,000000,243.3,243.3,231.62,237.15,266390,0
+SITE.US,D,20211206,000000,239.18,239.19,232.47,234.88,267700,0
+SITE.US,D,20211207,000000,237.84,246.0953,237.46,243.77,287674,0
+SITE.US,D,20211208,000000,243.64,245.63,238.92,240.55,194746,0
+SITE.US,D,20211209,000000,240.26,242,236.82,236.83,143870,0
+SITE.US,D,20211210,000000,237.42,239.27,234.78,236.54,149970,0
+SITE.US,D,20211213,000000,237.25,237.25,232.42,234.79,204232,0
+SITE.US,D,20211214,000000,232.15,236.01,228.48,233.57,267332,0
+SITE.US,D,20211215,000000,233.15,236.585,225.9874,230.29,299778,0
+SITE.US,D,20211216,000000,231.28,234.53,226.1642,226.51,306656,0
+SITE.US,D,20211217,000000,224.02,226.39,218.41,219.88,417451,0
+SITE.US,D,20211220,000000,217.3,217.3,211.59,215.6,363483,0
+SITE.US,D,20211221,000000,217.43,220.755,216.4368,219.75,205218,0
+SITE.US,D,20211222,000000,220.61,227.51,219.83,226.77,201418,0
+SITE.US,D,20211223,000000,228.53,232.655,228.53,230.44,78305,0
+SITE.US,D,20211227,000000,231.85,237.57,229.74,237.4,127468,0
+SITE.US,D,20211228,000000,237.22,239.31,235.31,236.76,116501,0
+SITE.US,D,20211229,000000,237.03,242.48,237.03,239.84,128308,0
+SITE.US,D,20211230,000000,239.63,241.08,237.63,237.85,110468,0
+SITE.US,D,20211231,000000,238.64,243.81,237.44,242.28,128203,0
+SITE.US,D,20220103,000000,243.07,246.02,234.6701,236.85,444300,0
+SITE.US,D,20220104,000000,237.9,243.46,235.645,237.89,230619,0
+SITE.US,D,20220105,000000,236.62,239.31,226.8,226.84,426967,0
+SITE.US,D,20220106,000000,226.4,230.47,220.7028,224.95,242924,0
+SITE.US,D,20220107,000000,225.12,225.12,209.0701,209.31,470102,0
+SITE.US,D,20220110,000000,206.33,208.15,197.7197,205.29,555084,0
+SITE.US,D,20220111,000000,205.3,207.418,201.21,206.05,188645,0
+SITE.US,D,20220112,000000,207.71,211.74,205.3817,210.13,244828,0
+SITE.US,D,20220113,000000,210.44,212.86,208.09,209.75,293368,0
+SITE.US,D,20220114,000000,206.5,206.5,200.61,204.55,297176,0
+SITE.US,D,20220118,000000,200.4,202.14,194.2,194.65,326690,0
+SITE.US,D,20220119,000000,196.78,198.82,192.94,193.43,363662,0
+SITE.US,D,20220120,000000,195.59,197.46,184.36,184.98,265738,0
+SITE.US,D,20220121,000000,183.46,186.42,180.52,181.82,344422,0
+SITE.US,D,20220124,000000,176.82,186.62,172.415,186.24,427323,0
+SITE.US,D,20220125,000000,181.5,181.5,173.9,174.28,524678,0
+SITE.US,D,20220126,000000,178.33,183.624,172.7,174.63,405982,0
+SITE.US,D,20220127,000000,177.92,177.93,170.21,170.91,323980,0
+SITE.US,D,20220128,000000,172.27,174.92,167.77,174.4,307623,0
+SITE.US,D,20220131,000000,175.37,180.49,173.265,180.12,353655,0
+SITE.US,D,20220201,000000,180.99,184.98,176.84,184.44,348282,0
+SITE.US,D,20220202,000000,186.83,187.81,183.28,186.08,284160,0
+SITE.US,D,20220203,000000,182.77,184.8,178.79,178.95,183424,0
+SITE.US,D,20220204,000000,178.48,182.18,176.87,181.15,468046,0
+SITE.US,D,20220207,000000,180.68,181.91,178.72,179.9,352874,0
+SITE.US,D,20220208,000000,178.66,183.9,177.3,182.87,224667,0
+SITE.US,D,20220209,000000,185.48,189.27,185.48,188.94,216751,0
+SITE.US,D,20220210,000000,184.47,188.21,176.89,179.4,305820,0
+SITE.US,D,20220211,000000,180.48,181.35,170.91,173.29,379489,0
+SITE.US,D,20220214,000000,173.69,181.45,173.69,177.06,395849,0
+SITE.US,D,20220215,000000,180.89,184.1,178.6,183.49,420564,0
+SITE.US,D,20220216,000000,189.79,191.65,181.11,183,517400,0
+SITE.US,D,20220217,000000,181.55,181.715,169.79,169.85,508097,0
+SITE.US,D,20220218,000000,168.87,170.84,162.73,165.81,625305,0
+SITE.US,D,20220222,000000,163.21,165.54,159.2,160.33,408342,0
+SITE.US,D,20220223,000000,161.74,163.43,156.17,156.41,275155,0
+SITE.US,D,20220224,000000,150.18,167.85,150,167.49,345879,0
+SITE.US,D,20220225,000000,167.43,172.29,163.77,171.59,324900,0
+SITE.US,D,20220228,000000,169.97,174.665,169.97,172.43,291067,0
+SITE.US,D,20220301,000000,171.13,174.1437,167.04,169.19,276074,0
+SITE.US,D,20220302,000000,171.35,174.65,171.15,173.62,221827,0
+SITE.US,D,20220303,000000,176.31,176.31,170.08,171.25,240343,0
+SITE.US,D,20220304,000000,170.88,171.26,165.51,167,187447,0
+SITE.US,D,20220307,000000,166.92,168.125,157,157.37,401865,0
+SITE.US,D,20220308,000000,156.47,167.28,155.47,164.73,422490,0
+SITE.US,D,20220309,000000,168.84,173.615,167.06,172.87,303216,0
+SITE.US,D,20220310,000000,169.09,173.05,168.06,172.8,259986,0
+SITE.US,D,20220311,000000,175.35,176.5399,172.36,173.66,250393,0
+SITE.US,D,20220314,000000,174.85,176.2,169.29,169.58,346721,0
+SITE.US,D,20220315,000000,170.93,174.95,169.93,174.34,170243,0
+SITE.US,D,20220316,000000,176.69,179.85,171.815,176.71,333620,0
+SITE.US,D,20220317,000000,175.35,182.72,173.975,182.57,204822,0
+SITE.US,D,20220318,000000,180.89,183.825,178.59,183.66,230718,0
+SITE.US,D,20220321,000000,183.66,184.19,176.275,179.07,295926,0
+SITE.US,D,20220322,000000,179.51,182.07,177.1338,179.06,258297,0
+SITE.US,D,20220323,000000,178.08,178.14,170.12,171.06,306955,0
+SITE.US,D,20220324,000000,172.04,173.59,164.15,167.26,372017,0
+SITE.US,D,20220325,000000,167.92,168.19,160.16,162.37,360958,0
+SITE.US,D,20220328,000000,161.89,164.5,158.44,164.25,342167,0
+SITE.US,D,20220329,000000,169.34,175.78,168.58,172.82,746285,0
+SITE.US,D,20220330,000000,170.78,171.4975,163.87,165.62,335637,0
+SITE.US,D,20220331,000000,164.7,165.27,161.43,161.69,585135,0
+SITE.US,D,20220401,000000,162.83,166.12,161.01,164.02,557052,0
+SITE.US,D,20220404,000000,164,165.58,162.01,164.58,445443,0
+SITE.US,D,20220405,000000,165.33,165.76,159.0325,161,427889,0
+SITE.US,D,20220406,000000,158.98,159.79,150,153.3,624255,0
+SITE.US,D,20220407,000000,153.09,154.75,148.53,152.9,385590,0
+SITE.US,D,20220408,000000,153.04,154.95,150.25,150.67,238184,0
+SITE.US,D,20220411,000000,148.62,153.52,148.37,149.66,395600,0
+SITE.US,D,20220412,000000,152.13,155.02,148.21,148.46,328943,0
+SITE.US,D,20220413,000000,148.43,151.305,148.1305,150.17,380172,0
+SITE.US,D,20220414,000000,151.06,151.86,146.145,147,377888,0
+SITE.US,D,20220418,000000,147.05,147.9,143.04,144.02,299941,0
+SITE.US,D,20220419,000000,144.49,151.63,144.265,149.54,349558,0
+SITE.US,D,20220420,000000,150.23,152.22,148.77,150.61,324821,0
+SITE.US,D,20220421,000000,153.31,155.61,148.41,149.66,381309,0
+SITE.US,D,20220422,000000,148.34,149.26,142.88,144.24,288443,0
+SITE.US,D,20220425,000000,143.4,148.77,141.58,148.57,270998,0
+SITE.US,D,20220426,000000,146.95,148.34,143.66,144.23,397130,0
+SITE.US,D,20220427,000000,143.76,147.15,141.51,142.13,277193,0
+SITE.US,D,20220428,000000,144.41,147.5,139.54,145,224017,0
+SITE.US,D,20220429,000000,143.48,146.81,140.48,141.03,290983,0
+SITE.US,D,20220502,000000,140.65,143.87,138.44,142.69,298568,0
+SITE.US,D,20220503,000000,142.3,145,139.92,143.54,618209,0
+SITE.US,D,20220504,000000,143.56,146.005,132.965,145.47,756610,0
+SITE.US,D,20220505,000000,141.65,143.395,129.2,132.41,533847,0
+SITE.US,D,20220506,000000,130.9,134.41,125.11,132.67,899148,0
+SITE.US,D,20220509,000000,129.61,133.9199,124.56,125.04,806038,0
+SITE.US,D,20220510,000000,127.8,128.47,121.93,127.03,565182,0
+SITE.US,D,20220511,000000,126.02,129.9,119.65,119.83,457917,0
+SITE.US,D,20220512,000000,118.16,127.26,117.82,125.78,575404,0
+SITE.US,D,20220513,000000,128.15,134.81,128.15,132.96,474620,0
+SITE.US,D,20220516,000000,129.87,133.3,128.51,130.34,340818,0
+SITE.US,D,20220517,000000,133.76,135.63,128.61,130.25,264938,0
+SITE.US,D,20220518,000000,127.48,129.66,122.74,123.61,287999,0
+SITE.US,D,20220519,000000,123.06,127.945,123.06,125.4,233092,0
+SITE.US,D,20220520,000000,127.55,127.55,121.02,125.63,296389,0
+SITE.US,D,20220523,000000,126.25,126.718,122.08,125.67,221593,0
+SITE.US,D,20220524,000000,125,125,117.66,119.78,354064,0
+SITE.US,D,20220525,000000,118.5,127.35,118.1463,126.91,531147,0
+SITE.US,D,20220526,000000,127,131.415,127,129.59,276658,0
+SITE.US,D,20220527,000000,131.85,137.54,131.04,137.45,332376,0
+SITE.US,D,20220531,000000,136.33,136.49,132.29,134.27,600150,0
+SITE.US,D,20220601,000000,134.64,136.17,128.58,131.59,192464,0
+SITE.US,D,20220602,000000,132.76,136.34,132.76,136.06,165090,0
+SITE.US,D,20220603,000000,134.11,136.04,132.73,133.36,152939,0
+SITE.US,D,20220606,000000,135.73,135.89,133.24,134.98,194374,0
+SITE.US,D,20220607,000000,132.49,136.55,132.21,136.04,141933,0
+SITE.US,D,20220608,000000,134.75,135.1699,131.27,132.16,227067,0
+SITE.US,D,20220609,000000,131.68,134.65,130.49,131.02,152473,0
+SITE.US,D,20220610,000000,128.42,128.72,123.9,124.23,245391,0
+SITE.US,D,20220613,000000,120.09,122.165,117.19,118.41,244853,0
+SITE.US,D,20220614,000000,117.81,118.83,114.76,117.4,273707,0
+SITE.US,D,20220615,000000,119.53,120.59,115.39,117.71,216162,0
+SITE.US,D,20220616,000000,113.97,114.21,108.77,109.52,253431,0
+SITE.US,D,20220617,000000,110.07,114.02,110.07,112.34,421313,0
+SITE.US,D,20220621,000000,112.5,115.45,111.15,112.24,428540,0
+SITE.US,D,20220622,000000,110.03,113.17,109.53,112.57,257998,0
+SITE.US,D,20220623,000000,112.94,119.12,112.5,118.91,263190,0
+SITE.US,D,20220624,000000,119.97,126.63,119.97,126.14,594821,0
+SITE.US,D,20220627,000000,126.2,127.4199,122.43,122.83,395103,0
+SITE.US,D,20220628,000000,123.4,124,118.06,118.35,214225,0
+SITE.US,D,20220629,000000,117.78,117.84,114.95,117.2,304427,0
+SITE.US,D,20220630,000000,116.32,119.34,114.5,118.87,283991,0
+SITE.US,D,20220701,000000,119.05,122.8434,117.22,120.19,279024,0
+SITE.US,D,20220705,000000,117.52,123.225,116.28,122.71,337427,0
+SITE.US,D,20220706,000000,122.89,123.95,120.02,121.82,190206,0
+SITE.US,D,20220707,000000,123.47,125.5,121.78,125.23,200598,0
+SITE.US,D,20220708,000000,123.39,125.1221,122.03,124.22,141332,0
+SITE.US,D,20220711,000000,123.64,124.35,122.35,123.06,155134,0
+SITE.US,D,20220712,000000,122.59,125.95,121.51,122.5,228740,0
+SITE.US,D,20220713,000000,119.4,121.385,116.6,120.39,192472,0
+SITE.US,D,20220714,000000,116.5,119.93,115.87,119.54,234647,0
+SITE.US,D,20220715,000000,122.11,123.72,120.215,122.88,206186,0
+SITE.US,D,20220718,000000,124.07,125.12,120.44,120.72,241252,0
+SITE.US,D,20220719,000000,123.29,125.72,121.42,125.57,215553,0
+SITE.US,D,20220720,000000,126.54,127.7,124.49,127.37,218659,0
+SITE.US,D,20220721,000000,127.14,127.16,123.53,125.7,329406,0
+SITE.US,D,20220722,000000,126.56,128.94,124.72,126.66,170172,0
+SITE.US,D,20220725,000000,126.19,126.25,123.55,124.92,188361,0
+SITE.US,D,20220726,000000,123.94,125.175,122.5535,123.97,204274,0
+SITE.US,D,20220727,000000,125.88,128.26,124.215,127.33,218015,0
+SITE.US,D,20220728,000000,128.12,135.63,127.515,134.85,307307,0
+SITE.US,D,20220729,000000,134.71,139.905,133.86,139.33,305125,0
+SITE.US,D,20220801,000000,138.97,142.83,136.67,141.97,517348,0
+SITE.US,D,20220802,000000,140.29,144.91,139.64,141.18,390392,0
+SITE.US,D,20220803,000000,134.36,136.94,126.98,135.94,1132557,0
+SITE.US,D,20220804,000000,137.12,137.51,134.12,134.85,280355,0
+SITE.US,D,20220805,000000,132.49,135.44,132.04,134.84,238222,0
+SITE.US,D,20220808,000000,135.9,142.14,135.9,139.79,257954,0
+SITE.US,D,20220809,000000,138.39,140.4596,131.34,131.78,202175,0
+SITE.US,D,20220810,000000,135.61,140.94,135.61,139.38,282114,0
+SITE.US,D,20220811,000000,140.12,142.17,137.68,138.01,170006,0
+SITE.US,D,20220812,000000,138.71,140.89,138.22,140.23,146602,0
+SITE.US,D,20220815,000000,138.69,141.015,138.69,140.2,214930,0
+SITE.US,D,20220816,000000,139.28,141.8983,137.83,141.08,185588,0
+SITE.US,D,20220817,000000,139.58,140.33,137.77,139.12,203143,0
+SITE.US,D,20220818,000000,141.94,143.97,140.22,143.23,221646,0
+SITE.US,D,20220819,000000,141.38,142.86,137.8,138.21,350791,0
+SITE.US,D,20220822,000000,135.03,136.38,133.97,134.4,143398,0
+SITE.US,D,20220823,000000,135.01,136.26,132.2,132.2,183829,0
+SITE.US,D,20220824,000000,132.1,134.17,131.34,132.08,147149,0
+SITE.US,D,20220825,000000,133.41,137.52,133.41,137.37,188132,0
+SITE.US,D,20220826,000000,136.71,136.96,129.25,129.64,211124,0
+SITE.US,D,20220829,000000,128.24,128.85,126.16,126.31,148539,0
+SITE.US,D,20220830,000000,127.75,127.75,124.3,124.71,157374,0
+SITE.US,D,20220831,000000,125.57,126.8,124,125.16,247070,0
+SITE.US,D,20220901,000000,124.24,124.24,120.98,123.26,166279,0
+SITE.US,D,20220902,000000,125.53,126.5934,121.15,121.9,134357,0
+SITE.US,D,20220906,000000,122.9,123.51,119.27,121.56,153677,0
+SITE.US,D,20220907,000000,120.62,125.17,120.62,125.13,104652,0
+SITE.US,D,20220908,000000,123.64,126.54,123.02,126.53,183819,0
+SITE.US,D,20220909,000000,127.28,129.5857,126.6,127.86,182767,0
+SITE.US,D,20220912,000000,128.11,128.89,125.4841,126,371845,0
+SITE.US,D,20220913,000000,121.72,122.06,117.32,117.37,232882,0
+SITE.US,D,20220914,000000,117.38,118.07,111.52,113.07,520166,0
+SITE.US,D,20220915,000000,112.87,116.28,112.28,113.31,374840,0
+SITE.US,D,20220916,000000,111.62,113.73,110.77,113.67,299645,0
+SITE.US,D,20220919,000000,112.49,115.85,112.49,114.62,308029,0
+SITE.US,D,20220920,000000,113.85,113.85,108.45,111.33,372004,0
+SITE.US,D,20220921,000000,112.01,114.86,110.38,110.39,203025,0
+SITE.US,D,20220922,000000,109.1,109.2,104.57,105.06,355249,0
+SITE.US,D,20220923,000000,103.47,106.58,103.0799,106.41,687136,0
+SITE.US,D,20220926,000000,105.83,108.39,103.18,103.35,302694,0
+SITE.US,D,20220927,000000,105.27,106.6,101.385,102.19,666865,0
+SITE.US,D,20220928,000000,103.29,106.83,101.055,105.57,1004998,0
+SITE.US,D,20220929,000000,103.91,104.56,100.79,101.37,403174,0
+SITE.US,D,20220930,000000,101.37,105.38,100.36,104.14,661185,0
+SITE.US,D,20221003,000000,105.58,109,104.3969,108.61,356502,0
+SITE.US,D,20221004,000000,111.84,114.82,111.21,113.79,260866,0
+SITE.US,D,20221005,000000,111.31,113.52,110.59,112.39,236832,0
+SITE.US,D,20221006,000000,111.41,114.22,110.97,111.98,349373,0
+SITE.US,D,20221007,000000,109.97,110.11,105.29,106.97,286665,0
+SITE.US,D,20221010,000000,107.8,109.06,106.11,107.54,235747,0
+SITE.US,D,20221011,000000,106.6,108.1039,104.66,106.09,223994,0
+SITE.US,D,20221012,000000,106.74,107.13,104.49,107.01,348294,0
+SITE.US,D,20221013,000000,103.51,110.17,100.01,108.84,400253,0
+SITE.US,D,20221014,000000,110.16,110.36,100.94,101.13,345632,0
+SITE.US,D,20221017,000000,104.02,108.5,102.87,106.28,244413,0
+SITE.US,D,20221018,000000,109.47,111.56,107.71,109.5,234989,0
+SITE.US,D,20221019,000000,111.2,111.25,104.24,105.56,268497,0
+SITE.US,D,20221020,000000,104.83,106.43,97.36,100.77,493746,0
+SITE.US,D,20221021,000000,100.76,104.26,99.4318,104.21,269464,0
+SITE.US,D,20221024,000000,105,108.89,104.51,108.3,294681,0
+SITE.US,D,20221025,000000,109.535,113.34,108.275,113.22,316666,0
+SITE.US,D,20221026,000000,112.58,114.64,110.87,113.5,396414,0
+SITE.US,D,20221027,000000,114.69,119.36,113.9983,115.96,472027,0
+SITE.US,D,20221028,000000,116.27,122.19,115.675,122.03,456719,0
+SITE.US,D,20221031,000000,120.43,121.645,115.74,115.87,453303,0
+SITE.US,D,20221101,000000,117.77,119.12,114.79,115.16,462233,0
+SITE.US,D,20221102,000000,118.24,120.41,109.92,111,740990,0
+SITE.US,D,20221103,000000,108.72,110.97,103.46,108.98,528411,0
+SITE.US,D,20221104,000000,111.22,111.83,106.79,109.02,240483,0
+SITE.US,D,20221107,000000,109.93,111.02,107.43,110.96,202482,0
+SITE.US,D,20221108,000000,112.45,115.185,111,114.44,330253,0
+SITE.US,D,20221109,000000,112.12,115.96,112.12,113.5,257714,0
+SITE.US,D,20221110,000000,122.39,133.69,121.475,130.67,563256,0
+SITE.US,D,20221111,000000,129.5,140.97,129.5,136.34,529568,0
+SITE.US,D,20221114,000000,134.16,135.24,127.08,127.24,386419,0
+SITE.US,D,20221115,000000,130.42,131.72,127.87,129.97,273710,0
+SITE.US,D,20221116,000000,128.71,128.995,125.94,127.11,254537,0
+SITE.US,D,20221117,000000,124.04,126.15,119.52,120.14,270671,0
+SITE.US,D,20221118,000000,123.01,123.01,118.05,120.22,289654,0
+SITE.US,D,20221121,000000,118.79,122.12,118.3501,121.78,247871,0
+SITE.US,D,20221122,000000,123.69,125.07,123.025,123.28,236558,0
+SITE.US,D,20221123,000000,123.32,125.14,122.28,123.36,188724,0
+SITE.US,D,20221125,000000,122.97,124.45,122.65,123.43,62506,0
+SITE.US,D,20221128,000000,121.32,122.5,118.27,119.04,154676,0
+SITE.US,D,20221129,000000,119.04,121.65,118.501,120.68,243895,0
+SITE.US,D,20221130,000000,120.68,125.54,118.53,125.53,243825,0
+SITE.US,D,20221201,000000,127.08,129,125.89,127.88,212894,0
+SITE.US,D,20221202,000000,125.02,127.945,124.7604,126.1,161825,0
+SITE.US,D,20221205,000000,123.45,123.84,120.575,120.93,231523,0
+SITE.US,D,20221206,000000,120.71,122,117.315,118.97,307600,0
+SITE.US,D,20221207,000000,118.97,121.28,118.75,119.49,216892,0
+SITE.US,D,20221208,000000,120.22,123.625,118.89,122.54,220927,0
+SITE.US,D,20221209,000000,121.84,124.68,119.19,119.36,229965,0
+SITE.US,D,20221212,000000,120.03,121.575,119.29,120.51,293223,0
+SITE.US,D,20221213,000000,127,128.99,121.74,123.1,176202,0
+SITE.US,D,20221214,000000,122.74,126.15,121.11,122.32,220455,0
+SITE.US,D,20221215,000000,119.6,119.94,116.8,118.45,235008,0
+SITE.US,D,20221216,000000,116.39,118.555,115.7302,116.89,312985,0
+SITE.US,D,20221219,000000,117.39,117.4049,114.11,115.72,201988,0
+SITE.US,D,20221220,000000,115.09,116.38,114.68,114.81,186487,0
+SITE.US,D,20221221,000000,115.73,120.06,115.28,119.4,287912,0
+SITE.US,D,20221222,000000,117.33,117.41,113.255,116.16,257410,0
+SITE.US,D,20221223,000000,116.16,117.53,114.5,117.5,165512,0
+SITE.US,D,20221227,000000,117.83,118.6507,115.815,116.26,150397,0
+SITE.US,D,20221228,000000,116.85,118.41,114.305,114.38,220579,0
+SITE.US,D,20221229,000000,115.82,120.2219,115.8153,119.02,164088,0
+SITE.US,D,20221230,000000,117.81,118.99,116.32,117.32,137861,0
+SITE.US,D,20230103,000000,120.01,120.97,116.12,117.77,251803,0
+SITE.US,D,20230104,000000,119.27,121.795,118.2466,120.83,144549,0
+SITE.US,D,20230105,000000,119.38,119.755,116.94,118.49,189064,0
+SITE.US,D,20230106,000000,120.54,124.27,119.41,123.99,152420,0
+SITE.US,D,20230109,000000,125.85,130.44,125,127.5,288126,0
+SITE.US,D,20230110,000000,126.23,129.5,126.23,129.23,236583,0
+SITE.US,D,20230111,000000,129.04,130.895,127.38,129.52,271466,0
+SITE.US,D,20230112,000000,131.09,131.09,127.33,129.77,134810,0
+SITE.US,D,20230113,000000,128.31,132.095,126.675,132.04,209285,0
+SITE.US,D,20230117,000000,132.09,136.44,132.05,132.05,381050,0
+SITE.US,D,20230118,000000,132.84,135.8474,131.7,132.28,159229,0
+SITE.US,D,20230119,000000,130.43,130.97,127.14,130.16,255060,0
+SITE.US,D,20230120,000000,131.04,135.9,130.05,135.89,248009,0
+SITE.US,D,20230123,000000,135.72,138.72,134.73,138.67,183310,0
+SITE.US,D,20230124,000000,138.17,140.35,137.26,138.69,114941,0
+SITE.US,D,20230125,000000,136.83,141.87,133.715,141.84,227705,0
+SITE.US,D,20230126,000000,143.29,145.22,140.68,144.23,293670,0
+SITE.US,D,20230127,000000,142.54,150.72,142.54,147.26,506195,0
+SITE.US,D,20230130,000000,145.44,147.6,144.445,145.3,264627,0
+SITE.US,D,20230131,000000,146.31,151.53,146.31,151.51,186207,0
+SITE.US,D,20230201,000000,150.38,154.34,150.38,153.84,513122,0
+SITE.US,D,20230202,000000,157.08,165.32,155.61,164.01,684974,0
+SITE.US,D,20230203,000000,160.99,164.855,158.04,159.86,294057,0
+SITE.US,D,20230206,000000,157.43,158,153.77,155.52,302063,0
+SITE.US,D,20230207,000000,154.26,154.6,150.56,153.86,421922,0
+SITE.US,D,20230208,000000,153.14,154.45,151.98,152.22,158968,0
+SITE.US,D,20230209,000000,153.95,155.64,149.01,149.36,223915,0
+SITE.US,D,20230210,000000,148.27,149.02,145.79,146.87,265411,0
+SITE.US,D,20230213,000000,147.67,151.59,146.96,151.57,314202,0
+SITE.US,D,20230214,000000,149.79,158.06,149.79,156.26,924762,0
+SITE.US,D,20230215,000000,150.24,159.61,145.56,159.09,590932,0
+SITE.US,D,20230216,000000,153.79,155.64,151.15,152.43,473037,0
+SITE.US,D,20230217,000000,151.29,154.43,151.12,152.24,515248,0
+SITE.US,D,20230221,000000,148.58,150.99,145.47,147.04,424010,0
+SITE.US,D,20230222,000000,147.94,149.94,145.815,147.97,285024,0
+SITE.US,D,20230223,000000,149.99,150.01,145.56,149.41,366307,0
+SITE.US,D,20230224,000000,146.63,149.32,146.15,148.83,393070,0
+SITE.US,D,20230227,000000,150.47,151.77,147.6,148.48,171992,0
+SITE.US,D,20230228,000000,148.9,151.13,148.14,148.34,241102,0
+SITE.US,D,20230301,000000,148.24,149.35,144.79,145.29,301035,0
+SITE.US,D,20230302,000000,143.71,146.9445,142.52,146.23,150354,0
+SITE.US,D,20230303,000000,147.3,148.89,146.03,148.58,194934,0
+SITE.US,D,20230306,000000,149.15,150.19,144.24,145.47,264877,0
+SITE.US,D,20230307,000000,145.32,147.38,143.62,144.77,308600,0
+SITE.US,D,20230308,000000,145.24,146.33,143.765,145.79,175798,0
+SITE.US,D,20230309,000000,146.22,148.65,143.125,143.46,390756,0
+SITE.US,D,20230310,000000,143.62,143.62,132.88,135.6,797867,0
+SITE.US,D,20230313,000000,132.85,137.35,132.22,136,384388,0
+SITE.US,D,20230314,000000,139.16,142.4,136.665,138.7,398147,0
+SITE.US,D,20230315,000000,135.09,137.555,131.32,134.51,324488,0
+SITE.US,D,20230316,000000,133.03,138.84,131.47,137.1,326816,0
+SITE.US,D,20230317,000000,136.32,136.475,132.735,132.95,294791,0
+SITE.US,D,20230320,000000,132.54,134.89,132.54,133.1,179963,0
+SITE.US,D,20230321,000000,135.21,137.44,135.153,136.32,146937,0
+SITE.US,D,20230322,000000,135.66,137.8,132.92,132.92,213005,0
+SITE.US,D,20230323,000000,133.92,136.865,132.34,133.84,273716,0
+SITE.US,D,20230324,000000,132.17,132.98,127.5587,130.4,317266,0
+SITE.US,D,20230327,000000,132.66,133.82,131.2643,133.09,269426,0
+SITE.US,D,20230328,000000,132.91,134.7,130.915,131.03,184028,0
+SITE.US,D,20230329,000000,133.08,134.6099,132.19,133.85,182868,0
+SITE.US,D,20230330,000000,135.44,136.64,132.91,133.28,237150,0
+SITE.US,D,20230331,000000,134.74,136.92,133.74,136.87,186822,0
+SITE.US,D,20230403,000000,135.99,136.505,132.88,134.48,241769,0
+SITE.US,D,20230404,000000,135.42,135.51,129.29,130.28,191769,0
+SITE.US,D,20230405,000000,128.78,129.24,125.6,127.87,368490,0
+SITE.US,D,20230406,000000,127.59,129.51,126.53,129.37,223341,0
+SITE.US,D,20230410,000000,131.03,134.65,131.03,133.77,258455,0
+SITE.US,D,20230411,000000,134.49,137.02,134.49,136.17,322032,0
+SITE.US,D,20230412,000000,138.36,140.57,136.04,136.05,330624,0
+SITE.US,D,20230413,000000,136.52,137.28,134.59,136.64,173134,0
+SITE.US,D,20230414,000000,136,139.55,134.5,135.85,225923,0
+SITE.US,D,20230417,000000,136.46,137.62,135.666,137.55,179417,0
+SITE.US,D,20230418,000000,138.53,139.23,137.3,138.59,163456,0
+SITE.US,D,20230419,000000,137.81,139.58,136.47,139.41,150256,0
+SITE.US,D,20230420,000000,138.35,141.63,137.52,140.51,197360,0
+SITE.US,D,20230421,000000,141.14,141.14,139.03,139.81,165931,0
+SITE.US,D,20230424,000000,140,142.88,140,142.73,229320,0
+SITE.US,D,20230425,000000,141.97,143.16,141.35,141.35,419867,0
+SITE.US,D,20230426,000000,140.94,142.04,139.265,140.24,325036,0
+SITE.US,D,20230427,000000,141.67,143.51,140.25,143.49,241016,0
+SITE.US,D,20230428,000000,143.45,148.56,143.45,147.74,236471,0
+SITE.US,D,20230501,000000,147.75,149.16,146.16,147.97,221375,0
+SITE.US,D,20230502,000000,146.69,147.61,144.27,147.27,579318,0
+SITE.US,D,20230503,000000,154.59,160.83,149.21,156.94,804069,0
+SITE.US,D,20230504,000000,155.61,156.96,152.47,153.43,331526,0
+SITE.US,D,20230505,000000,154.83,156.34,152.19,152.98,285168,0
+SITE.US,D,20230508,000000,153.06,154.27,151.915,153.71,249779,0
+SITE.US,D,20230509,000000,153.19,155.28,152.48,153.69,210822,0
+SITE.US,D,20230510,000000,155.42,155.42,146.79,148.47,492592,0
+SITE.US,D,20230511,000000,148.41,149.21,146.28,148.09,303897,0
+SITE.US,D,20230512,000000,148.77,150.075,146.96,148.63,170474,0
+SITE.US,D,20230515,000000,148.45,151.85,147.765,150.84,290029,0
+SITE.US,D,20230516,000000,149.67,150,147.68,148.27,182459,0
+SITE.US,D,20230517,000000,148.57,150.02,147.98,149.47,223814,0
+SITE.US,D,20230518,000000,149.88,153.03,149.255,152.98,299422,0
+SITE.US,D,20230519,000000,154.41,154.61,148.758,149.22,185676,0
+SITE.US,D,20230522,000000,149.56,150.52,148.19,148.84,181946,0
+SITE.US,D,20230523,000000,148,148.74,145.53,148.07,392734,0
+SITE.US,D,20230524,000000,143.44,144.19,139.665,141.26,403842,0
+SITE.US,D,20230525,000000,141.24,142.87,140.315,141.99,261653,0
+SITE.US,D,20230526,000000,142.14,143.16,139.39,141.11,269188,0
+SITE.US,D,20230530,000000,142.58,143.25,139.555,140.43,281207,0
+SITE.US,D,20230531,000000,139.99,141.16,137.165,137.89,354358,0
+SITE.US,D,20230601,000000,137.62,139.33,136.76,138.89,308255,0
+SITE.US,D,20230602,000000,141.27,144.5,140.44,143.8,432759,0
+SITE.US,D,20230605,000000,143.1,144.14,142,142.73,335606,0
+SITE.US,D,20230606,000000,145.24,152.97,144.84,151.38,489029,0
+SITE.US,D,20230607,000000,151.95,154.235,151.32,152.83,428686,0
+SITE.US,D,20230608,000000,152.37,153.255,148.16,150.06,289796,0
+SITE.US,D,20230609,000000,149.58,149.975,146.47,148.2,174110,0
+SITE.US,D,20230612,000000,148.9,151.855,147.315,151.7,161850,0
+SITE.US,D,20230613,000000,153.19,156.025,152.325,154.71,213169,0
+SITE.US,D,20230614,000000,154.92,156.18,153.28,154.82,195963,0
+SITE.US,D,20230615,000000,154.8,159.28,154.35,158.89,203942,0
+SITE.US,D,20230616,000000,159.14,160.17,157.42,158.79,463182,0
+SITE.US,D,20230620,000000,157.09,162.59,156.61,161.82,362675,0
+SITE.US,D,20230621,000000,161.75,163.71,159.62,160.15,305479,0
+SITE.US,D,20230622,000000,159.45,159.95,157.09,159.14,212673,0
+SITE.US,D,20230623,000000,157.58,159.76,156.48,157.88,491790,0
+SITE.US,D,20230626,000000,157.96,162.25,157.96,160.94,260644,0
+SITE.US,D,20230627,000000,162.28,167.61,161.15,166.95,286659,0
+SITE.US,D,20230628,000000,167.14,169.26,166.06,167.55,226874,0
+SITE.US,D,20230629,000000,167.9,168.43,165.73,166.1,332079,0
+SITE.US,D,20230630,000000,166.67,168.43,165.26,167.36,330122,0
+SITE.US,D,20230703,000000,166.15,167.03,163.96,165.44,119380,0
+SITE.US,D,20230705,000000,164.55,166.71,162.45,165.98,265962,0
+SITE.US,D,20230706,000000,164.08,164.69,160.095,162.01,258678,0
+SITE.US,D,20230707,000000,162.65,165.62,162.65,163.58,203051,0
+SITE.US,D,20230710,000000,163.09,167.62,162.995,166.6,155019,0
+SITE.US,D,20230711,000000,167,169.12,167,168.08,168436,0
+SITE.US,D,20230712,000000,170.22,175.96,168.98,174.53,299061,0
+SITE.US,D,20230713,000000,176.16,176.16,171.62,171.98,106558,0
+SITE.US,D,20230714,000000,171.8,172.84,169.14,171.97,168200,0
+SITE.US,D,20230717,000000,170.64,171.43,167.98,168.89,247319,0
+SITE.US,D,20230718,000000,169.09,170.53,167.24,168.16,195267,0
+SITE.US,D,20230719,000000,167.74,170.01,166.2,166.8,369174,0
+SITE.US,D,20230720,000000,166.06,167.04,163.5,166.27,234485,0
+SITE.US,D,20230721,000000,167.14,167.75,165.42,165.99,136407,0
+SITE.US,D,20230724,000000,166.92,168.565,162.93,163,176325,0
+SITE.US,D,20230725,000000,163.27,167.43,163.035,166.7,210600,0
+SITE.US,D,20230726,000000,165.5,168.54,165.5,167.91,146220,0
+SITE.US,D,20230727,000000,170.01,170.15,166.62,167.36,120757,0
+SITE.US,D,20230728,000000,169.43,170.74,168.5,170.19,175885,0
+SITE.US,D,20230731,000000,170.92,170.92,168.94,170,172790,0
+SITE.US,D,20230801,000000,170.01,174.4,169.395,174.01,435015,0
+SITE.US,D,20230802,000000,171.11,173.153,158.91,162.2,534086,0
+SITE.US,D,20230803,000000,160.14,164.3525,155.42,160.73,396206,0
+SITE.US,D,20230804,000000,161.78,163.74,160.18,162.9,210013,0
+SITE.US,D,20230807,000000,167.96,168.61,164.1,164.81,201883,0
+SITE.US,D,20230808,000000,162.18,163.56,158.69,162.93,197023,0
+SITE.US,D,20230809,000000,162.95,162.95,160.39,161.84,152859,0
+SITE.US,D,20230810,000000,162.43,164.16,161.74,163.12,117986,0
+SITE.US,D,20230811,000000,162.57,164.23,161.87,161.92,158518,0
+SITE.US,D,20230814,000000,161.72,163.515,160.57,163.34,120769,0
+SITE.US,D,20230815,000000,162.61,164.9,161.29,161.74,241965,0
+SITE.US,D,20230816,000000,162.14,162.96,159.615,159.75,130655,0
+SITE.US,D,20230817,000000,159.86,159.86,153.3,153.64,150627,0
+SITE.US,D,20230818,000000,152.24,155.4,151.53,155.06,220862,0
+SITE.US,D,20230821,000000,155.51,155.63,151.87,153.24,172047,0
+SITE.US,D,20230822,000000,154.71,155.825,153.3,155.5,188886,0
+SITE.US,D,20230823,000000,155.74,158.465,155.38,157.6,169819,0
+SITE.US,D,20230824,000000,156.41,159.145,156.41,156.85,187954,0
+SITE.US,D,20230825,000000,157.24,158.41,153.88,157.43,203111,0
+SITE.US,D,20230828,000000,157.85,159.2422,156.01,157.27,137842,0
+SITE.US,D,20230829,000000,156.91,162.59,156.88,162.58,96885,0
+SITE.US,D,20230830,000000,161.85,168.35,161.85,167.95,232708,0
+SITE.US,D,20230831,000000,168,171.4,168,171.19,255558,0
+SITE.US,D,20230901,000000,172.53,174.04,171.2964,172.66,178925,0
+SITE.US,D,20230905,000000,173.05,173.225,166.85,169,308349,0
+SITE.US,D,20230906,000000,168.88,170.63,164.15,164.28,401093,0
+SITE.US,D,20230907,000000,162.73,163.88,160.125,163.67,290256,0
+SITE.US,D,20230908,000000,162.7,164.505,161.02,161.61,290372,0
+SITE.US,D,20230911,000000,162.36,164.34,160.01,162.56,213855,0
+SITE.US,D,20230912,000000,161.93,163.09,160.38,161.92,195710,0
+SITE.US,D,20230913,000000,161.43,162.54,159.095,161.28,207366,0
+SITE.US,D,20230914,000000,162.29,164.68,162.29,164.6,191986,0
+SITE.US,D,20230915,000000,164.55,165.44,158.97,159.49,318065,0
+SITE.US,D,20230918,000000,159.71,162.105,157.81,157.88,241770,0
+SITE.US,D,20230919,000000,157.8,159.32,155.27,156.26,310863,0
+SITE.US,D,20230920,000000,157.06,160.4699,157.06,158.77,240303,0
+SITE.US,D,20230921,000000,156.76,156.835,153.14,153.16,182800,0
+SITE.US,D,20230922,000000,154.49,155.8975,153.13,155.25,326326,0
+SITE.US,D,20230925,000000,154.45,157.959,154.235,157.59,185711,0
+SITE.US,D,20230926,000000,161.08,164.49,159.835,160.32,380158,0
+SITE.US,D,20230927,000000,161.79,163.78,160.65,162.45,188649,0
+SITE.US,D,20230928,000000,162.77,167.615,162.59,164.11,202859,0
+SITE.US,D,20230929,000000,166.13,167.19,163.065,163.45,185719,0
+SITE.US,D,20231002,000000,163.41,165.97,161.82,162.67,167178,0
+SITE.US,D,20231003,000000,161.22,162.475,156.65,158.44,266067,0
+SITE.US,D,20231004,000000,159.55,160.32,156.87,158.93,176676,0
+SITE.US,D,20231005,000000,158.2,159.375,155.62,157.02,227940,0
+SITE.US,D,20231006,000000,156.04,160.87,156.04,159.14,212243,0
+SITE.US,D,20231009,000000,157.98,159.825,156.6,159,265773,0
+SITE.US,D,20231010,000000,160.11,163.2633,160.11,161.45,252059,0
+SITE.US,D,20231011,000000,162.02,163.77,160.39,162.2,214319,0
+SITE.US,D,20231012,000000,161.33,161.86,154.19,154.75,212358,0
+SITE.US,D,20231013,000000,154.27,156,151.74,152.25,208524,0
+SITE.US,D,20231016,000000,153.61,156.04,152.99,154.6,210778,0
+SITE.US,D,20231017,000000,152.63,158.02,152.63,155.89,241690,0
+SITE.US,D,20231018,000000,154.81,154.81,142.39,142.49,460832,0
+SITE.US,D,20231019,000000,142.8,146.07,139.825,140.82,441472,0
+SITE.US,D,20231020,000000,141.25,141.65,137.14,137.27,391726,0
+SITE.US,D,20231023,000000,136.74,138.3,135.5825,135.82,355414,0
+SITE.US,D,20231024,000000,137.19,137.19,133.39,134.89,229121,0
+SITE.US,D,20231025,000000,133.46,133.46,130.57,131.25,263401,0
+SITE.US,D,20231026,000000,132.54,135.4,131.58,132.16,242185,0
+SITE.US,D,20231027,000000,133,134.24,131.38,133.7,363077,0
+SITE.US,D,20231030,000000,134.62,138.29,133.715,137.33,397502,0
+SITE.US,D,20231031,000000,136.65,138.92,135.81,137.77,542882,0
+SITE.US,D,20231101,000000,124.13,128.41,116.81,123.33,1784673,0
+SITE.US,D,20231102,000000,126.77,131.54,126.63,127.7,762729,0
+SITE.US,D,20231103,000000,129.72,133.93,127.2,127.79,546632,0
+SITE.US,D,20231106,000000,127.61,128.17,125.57,126.29,531075,0
+SITE.US,D,20231107,000000,125.72,127.99,125.22,126.86,365237,0
+SITE.US,D,20231108,000000,126.49,128.35,126.14,126.22,264753,0
+SITE.US,D,20231109,000000,127.31,127.65,123.62,124.07,341120,0
+SITE.US,D,20231110,000000,125.03,126.87,124.135,126.69,206535,0
+SITE.US,D,20231113,000000,126.1,127.5552,125.67,126.25,277703,0
+SITE.US,D,20231114,000000,130.02,136.68,128.18,136.53,382106,0
+SITE.US,D,20231115,000000,136.99,142.14,136.855,139.12,663169,0
+SITE.US,D,20231116,000000,138.17,139.62,135.91,137.1,399411,0
+SITE.US,D,20231117,000000,138.75,139.41,137.21,138.43,289093,0
+SITE.US,D,20231120,000000,138.79,140.44,137.37,138.93,464513,0
+SITE.US,D,20231121,000000,137.81,139.41,137.79,138.71,198426,0
+SITE.US,D,20231122,000000,139.35,140.4775,137.62,139.8,196591,0
+SITE.US,D,20231124,000000,139.03,141.73,138.37,140.09,134826,0
+SITE.US,D,20231127,000000,139.35,140.4,138.65,139.73,244116,0
+SITE.US,D,20231128,000000,139.47,139.47,136.64,137.05,224920,0
+SITE.US,D,20231129,000000,138.33,139.9525,137.715,138.18,437571,0
+SITE.US,D,20231130,000000,138.59,142.125,138.16,140.82,496029,0
+SITE.US,D,20231201,000000,140.75,147.57,140.3,147.14,467450,0
+SITE.US,D,20231204,000000,146.14,147.52,141.49,143.15,345128,0
+SITE.US,D,20231205,000000,142.19,145.07,141.1654,143.65,337500,0
+SITE.US,D,20231206,000000,144.67,148.605,144.67,145.4,245364,0
+SITE.US,D,20231207,000000,145.27,147.09,144,146.97,227476,0
+SITE.US,D,20231208,000000,145.31,146.68,142.41,145.73,418223,0
+SITE.US,D,20231211,000000,145.55,146.78,143.8,144.87,215014,0
+SITE.US,D,20231212,000000,144.74,148.06,143.805,146.88,229661,0
+SITE.US,D,20231213,000000,146.71,152.83,145.1,152.22,379779,0
+SITE.US,D,20231214,000000,155.87,171.605,155.6,169.81,972868,0
+SITE.US,D,20231215,000000,169.65,170.105,165.05,166.73,936481,0
+SITE.US,D,20231218,000000,167.6,167.6,161.48,163.15,423191,0
+SITE.US,D,20231219,000000,162.56,164.85,161.37,162.51,329153,0
+SITE.US,D,20231220,000000,162.23,168.26,161.01,163.26,434243,0
+SITE.US,D,20231221,000000,165.65,165.65,161.72,162.4,285422,0
+SITE.US,D,20231222,000000,162.77,165.56,161.38,164.07,252758,0
+SITE.US,D,20231226,000000,164.97,167.03,163.87,165.27,186007,0
+SITE.US,D,20231227,000000,165.54,167.04,164.61,165.08,262039,0
+SITE.US,D,20231228,000000,164.64,166.135,164,164.02,164015,0
+SITE.US,D,20231229,000000,163.24,164.85,162.27,162.5,215450,0
+SITE.US,D,20240102,000000,160.53,162.46,159.62,160.8,252310,0
+SITE.US,D,20240103,000000,156.23,157.52,154.83,154.85,411973,0
+SITE.US,D,20240104,000000,155.14,155.14,152.27,152.71,359441,0
+SITE.US,D,20240105,000000,151.55,155.26,151.55,152.71,267443,0
+SITE.US,D,20240108,000000,151.14,154.54,151.14,154.41,247997,0
+SITE.US,D,20240109,000000,152.16,154.57,151.89,153.82,165296,0
+SITE.US,D,20240110,000000,154.32,155.46,152.58,155.41,186795,0
+SITE.US,D,20240111,000000,154.98,157.91,153.62,157.83,290937,0
+SITE.US,D,20240112,000000,159.46,160.6,156.22,156.86,224359,0
+SITE.US,D,20240116,000000,154.75,157.25,153.85,155.3,267923,0
+SITE.US,D,20240117,000000,153.18,155.1,152.315,153.81,279815,0
+SITE.US,D,20240118,000000,155.6,158.44,154.42,158.42,255823,0
+SITE.US,D,20240119,000000,158.27,159.89,156.8075,159.57,254361,0
+SITE.US,D,20240122,000000,160.7,163.365,160.7,162.8,168031,0
+SITE.US,D,20240123,000000,163.96,163.96,156.835,157.63,219985,0
+SITE.US,D,20240124,000000,159.25,159.25,153.465,154.19,215089,0
+SITE.US,D,20240125,000000,156.45,157.62,154.53,155.84,277026,0
+SITE.US,D,20240126,000000,156.92,157.88,155.52,156.77,141946,0
+SITE.US,D,20240129,000000,156.97,160.29,155.67,158.75,288735,0
+SITE.US,D,20240130,000000,158.34,160.515,157.76,157.97,152866,0
+SITE.US,D,20240131,000000,157.39,159.365,154.29,154.55,169311,0
+SITE.US,D,20240201,000000,156.8,159.22,154.6,159.05,172514,0
+SITE.US,D,20240202,000000,156.88,160.08,155.04,158.19,241829,0
+SITE.US,D,20240205,000000,155.64,155.64,148.05,150.07,563637,0
+SITE.US,D,20240206,000000,150.17,155.45,150.17,154.93,269968,0
+SITE.US,D,20240207,000000,156.09,159.16,154.88,157.57,174555,0
+SITE.US,D,20240208,000000,158.43,161.18,157.14,160.89,214391,0
+SITE.US,D,20240209,000000,160.22,161.64,159.17,160.7,233432,0
+SITE.US,D,20240212,000000,160.78,163.389,160.78,163.12,271305,0
+SITE.US,D,20240213,000000,155.94,157.89,152.98,153.9,487861,0
+SITE.US,D,20240214,000000,161.79,168.98,155,166.97,723011,0
+SITE.US,D,20240215,000000,169.25,170.07,165.65,168.18,484424,0
+SITE.US,D,20240216,000000,165.49,169.04,164.04,165.53,420239,0
+SITE.US,D,20240220,000000,162.8,164.48,161.99,163.91,248086,0
+SITE.US,D,20240221,000000,162.89,163.73,161.59,163.13,223239,0
+SITE.US,D,20240222,000000,163.78,167.13,163.64,165.22,421626,0
+SITE.US,D,20240223,000000,164.66,168.69,163.75,167.62,273793,0
+SITE.US,D,20240226,000000,167.44,169.01,165.55,165.56,214100,0
+SITE.US,D,20240227,000000,166.82,167.78,163.9,164.91,293839,0
+SITE.US,D,20240228,000000,163.67,165.8221,163.53,165.02,295658,0
+SITE.US,D,20240229,000000,166.27,169.66,165.59,168.48,493412,0
+SITE.US,D,20240301,000000,168.12,171.74,166.94,171.67,239042,0
+SITE.US,D,20240304,000000,171.5,175.06,171.5,175,309908,0
+SITE.US,D,20240305,000000,173.72,174.93,170.25,170.7,542797,0
+SITE.US,D,20240306,000000,173.44,175.55,171.43,175,343735,0
+SITE.US,D,20240307,000000,176.39,179.49,176.39,179.23,277433,0
+SITE.US,D,20240308,000000,180,183.93,180,182.16,626221,0
+SITE.US,D,20240311,000000,180.87,182.15,177.17,179.36,519095,0
+SITE.US,D,20240312,000000,179.18,179.545,176.28,176.84,447524,0
+SITE.US,D,20240313,000000,176.32,177.735,174.57,175.28,324463,0
+SITE.US,D,20240314,000000,175.28,175.28,167.825,168.61,368189,0
+SITE.US,D,20240315,000000,166.71,171.53,166.71,170.01,397839,0
+SITE.US,D,20240318,000000,170.19,172.6,169.28,170.14,251475,0
+SITE.US,D,20240319,000000,169.92,178.44,169.92,175.29,315132,0
+SITE.US,D,20240320,000000,175.41,179.04,174.2456,178.51,183703,0
+SITE.US,D,20240321,000000,179.73,188.01,179.54,185.81,422891,0
+SITE.US,D,20240322,000000,185.39,185.51,182.92,185.37,190624,0
+SITE.US,D,20240325,000000,185.17,186.415,181.12,181.15,225902,0
+SITE.US,D,20240326,000000,182.44,182.985,180.19,180.55,208648,0
+SITE.US,D,20240327,000000,182.24,183.86,181.31,183.6,240376,0
+SITE.US,D,20240328,000000,180.37,180.905,174.46,174.55,559670,0
+SITE.US,D,20240401,000000,174.39,175.89,171.3,173.8,381605,0
+SITE.US,D,20240402,000000,171.85,172.885,164.985,165.45,359614,0
+SITE.US,D,20240403,000000,165.52,167.74,165.52,167.29,238683,0
+SITE.US,D,20240404,000000,169.4,172.07,166.16,167,198017,0
+SITE.US,D,20240405,000000,165.66,169.93,165.66,169.72,204222,0
+SITE.US,D,20240408,000000,171.06,174.82,171.06,174.15,265296,0
+SITE.US,D,20240409,000000,176.79,181.805,176.79,180.35,427570,0
+SITE.US,D,20240410,000000,175.72,175.72,170.445,171.86,380708,0
+SITE.US,D,20240411,000000,171.85,174.6,171.85,173.78,243796,0
+SITE.US,D,20240412,000000,172.34,172.34,167.86,169.26,283816,0
+SITE.US,D,20240415,000000,171,171,165.0025,166.41,187995,0
+SITE.US,D,20240416,000000,164.92,167.04,163.7,163.92,206447,0
+SITE.US,D,20240417,000000,164.47,164.59,160.49,160.69,198175,0
+SITE.US,D,20240418,000000,160.94,161.62,157.54,158.26,228532,0
+SITE.US,D,20240419,000000,157.37,159.29,154.46,155.87,223738,0
+SITE.US,D,20240422,000000,157.01,159.17,154.87,157,235724,0
+SITE.US,D,20240423,000000,157.97,163.7,156.75,162.65,202271,0
+SITE.US,D,20240424,000000,162.65,166.34,162.48,163.76,249024,0
+SITE.US,D,20240425,000000,161.49,163.87,159.22,162.67,272232,0
+SITE.US,D,20240426,000000,162.95,165.86,161.32,162.54,191456,0
+SITE.US,D,20240429,000000,164.35,165.9652,160.845,161.99,390876,0
+SITE.US,D,20240430,000000,159.87,160.41,156.48,156.89,402275,0
+SITE.US,D,20240501,000000,143.85,149.655,134.445,143.51,1481266,0
+SITE.US,D,20240502,000000,146.33,150.9,143.37,150.36,706324,0
+SITE.US,D,20240503,000000,154.4,158.78,151.19,152.42,481180,0
+SITE.US,D,20240506,000000,154.58,159.46,154.58,158.12,271085,0
+SITE.US,D,20240507,000000,157.9,160.1,156.05,156.14,330181,0
+SITE.US,D,20240508,000000,154.38,156.03,152.93,155.37,324158,0
+SITE.US,D,20240509,000000,155.23,157.38,155.23,157.19,141642,0
+SITE.US,D,20240510,000000,157.07,157.175,154.58,156.49,375467,0
+SITE.US,D,20240513,000000,158.17,159.36,157.42,158.15,347524,0
+SITE.US,D,20240514,000000,159.93,159.93,156.65,158.51,322286,0
+SITE.US,D,20240515,000000,161.02,161.25,159.095,159.7,197273,0
+SITE.US,D,20240516,000000,159.09,159.09,152.96,153.28,259216,0
+SITE.US,D,20240517,000000,153.93,155.225,151.335,152.02,217996,0
+SITE.US,D,20240520,000000,152.35,154.2,151.2428,153.59,207807,0
+SITE.US,D,20240521,000000,152.84,154.47,151.38,154.44,169454,0
+SITE.US,D,20240522,000000,153.72,158.31,153.72,155.68,424241,0
+SITE.US,D,20240523,000000,156.86,156.86,151.23,152.78,228386,0
+SITE.US,D,20240524,000000,153.64,154.77,151.36,154.32,205027,0
+SITE.US,D,20240528,000000,155.8,156,151.3794,151.89,174402,0
+SITE.US,D,20240529,000000,150.49,151.78,149.13,149.97,346125,0
+SITE.US,D,20240530,000000,150.49,153.85,149.465,152.09,271784,0
+SITE.US,D,20240531,000000,155.36,155.59,151.63,154.82,273767,0
+SITE.US,D,20240603,000000,156.08,156.08,150.26,152.08,282712,0
+SITE.US,D,20240604,000000,143.05,143.965,135.6101,136.47,1076845,0
+SITE.US,D,20240605,000000,135.83,137.07,133.84,135.98,655455,0
+SITE.US,D,20240606,000000,135.31,136.5,130.82,131.5,428744,0
+SITE.US,D,20240607,000000,129.84,131.32,128.02,128.14,646866,0
+SITE.US,D,20240610,000000,126.66,129.37,126.66,129.08,815885,0
+SITE.US,D,20240611,000000,128.91,133.25,128.295,131.12,493437,0
+SITE.US,D,20240612,000000,136.77,138.64,134.16,134.53,480057,0
+SITE.US,D,20240613,000000,134.03,134.38,131.36,132.09,335739,0
+SITE.US,D,20240614,000000,129.58,131.38,128.345,131.21,305691,0
+SITE.US,D,20240617,000000,130.55,131.65,128.82,129.89,285272,0
+SITE.US,D,20240618,000000,128.98,131.07,128.33,131.02,451890,0
+SITE.US,D,20240620,000000,131.17,132.505,129.7841,131.3,443390,0
+SITE.US,D,20240621,000000,130.93,131.85,128.23,130.87,521380,0
+SITE.US,D,20240624,000000,131.24,132.98,130.79,131.31,243315,0
+SITE.US,D,20240625,000000,128.77,129.45,124.01,125.46,535672,0
+SITE.US,D,20240626,000000,124.42,125.94,123.76,123.96,438409,0
+SITE.US,D,20240627,000000,123.62,123.98,121.63,122.2,629393,0
+SITE.US,D,20240628,000000,122.79,124.68,121.06,121.41,593354,0
+SITE.US,D,20240701,000000,121.93,122.03,117.24,117.46,388854,0
+SITE.US,D,20240702,000000,117.17,117.74,115.55,116.57,436811,0
+SITE.US,D,20240703,000000,116.55,118.58,115.81,118.01,206115,0
+SITE.US,D,20240705,000000,117.11,118.3731,116.15,116.45,581366,0
+SITE.US,D,20240708,000000,117.15,118.32,116.29,116.31,478479,0
+SITE.US,D,20240709,000000,116.19,116.85,114.6,115.64,666003,0
+SITE.US,D,20240710,000000,116.06,120.2555,115.54,120.17,908581,0
+SITE.US,D,20240711,000000,122.97,130.27,122.45,129.5,828938,0
+SITE.US,D,20240712,000000,129.94,132.685,129.74,130.22,596344,0
+SITE.US,D,20240715,000000,130.7,134.95,129.8,133.91,620273,0
+SITE.US,D,20240716,000000,135.04,143.55,134.35,143.46,620266,0
+SITE.US,D,20240717,000000,142.46,145.64,140.19,140.23,856042,0
+SITE.US,D,20240718,000000,140.33,143.925,136.78,137.12,895586,0
+SITE.US,D,20240719,000000,136.59,136.59,132.55,135.16,552950,0
+SITE.US,D,20240722,000000,137.65,139.27,133.915,139.18,354823,0
+SITE.US,D,20240723,000000,138.53,140.62,138.375,138.96,231001,0
+SITE.US,D,20240724,000000,138.02,139.72,134.85,134.86,341402,0
+SITE.US,D,20240725,000000,135.2,144.31,135.2,141.94,672319,0
+SITE.US,D,20240726,000000,145.34,148.02,144.85,145.5,489559,0
+SITE.US,D,20240729,000000,145.53,146,140.85,142.18,906598,0
+SITE.US,D,20240730,000000,143.98,145.415,141.83,143.58,703976,0
+SITE.US,D,20240731,000000,140,153.22,137.87,146.68,1336293,0
+SITE.US,D,20240801,000000,142.67,144.54,137.245,139.59,721352,0
+SITE.US,D,20240802,000000,136.1,137.17,130.315,135.49,928497,0
+SITE.US,D,20240805,000000,129.04,135.04,127.12,132.71,477633,0
+SITE.US,D,20240806,000000,132.56,137.63,131.725,135.79,450684,0
+SITE.US,D,20240807,000000,138.07,138.345,129.77,129.99,793701,0
+SITE.US,D,20240808,000000,131.37,134.96,130.08,133.34,325647,0
+SITE.US,D,20240809,000000,134.13,134.13,131.035,133.06,279407,0
+SITE.US,D,20240812,000000,132.63,132.63,129.705,130.54,252306,0
+SITE.US,D,20240813,000000,131.74,136.32,130.835,135.98,261355,0
+SITE.US,D,20240814,000000,136.71,136.71,132.2,133.8,307617,0
+SITE.US,D,20240815,000000,136.32,138.855,135.18,138,304065,0
+SITE.US,D,20240816,000000,137.71,139.165,135.68,136.09,243092,0
+SITE.US,D,20240819,000000,136.84,138.67,136.13,137.63,236232,0
+SITE.US,D,20240820,000000,137.46,138.07,134.23,136.56,391751,0
+SITE.US,D,20240821,000000,138,139.919,136.865,139.41,217557,0
+SITE.US,D,20240822,000000,139.57,139.73,136.89,137.2,139211,0
+SITE.US,D,20240823,000000,137.37,144.72,137.16,144.61,303308,0
+SITE.US,D,20240826,000000,145.83,147.66,144.06,144.92,359309,0
+SITE.US,D,20240827,000000,143.47,144.92,137.93,140.01,358525,0
+SITE.US,D,20240828,000000,139.21,141.185,138.61,139.26,379684,0
+SITE.US,D,20240829,000000,141.23,141.72,138.6,140.44,212989,0
+SITE.US,D,20240830,000000,141.6,141.93,139.53,141.86,309029,0
+SITE.US,D,20240903,000000,140.91,141.05,134.05,134.32,287530,0
+SITE.US,D,20240904,000000,132.87,136.12,131.93,135.81,342846,0
+SITE.US,D,20240905,000000,135.4,136.4233,133.735,134.71,148252,0
+SITE.US,D,20240906,000000,135.44,138.2,134.41,135.72,361869,0
+SITE.US,D,20240909,000000,135.86,137.29,134.13,134.3,461409,0
+SITE.US,D,20240910,000000,135.31,135.31,131.9,133.09,359275,0
+SITE.US,D,20240911,000000,132.18,132.64,128.48,132.1,461052,0
+SITE.US,D,20240912,000000,132.95,136.17,131.73,135.83,244852,0
+SITE.US,D,20240913,000000,137.65,142.01,137.33,141.04,255327,0
+SITE.US,D,20240916,000000,141.85,142.63,139.78,141.63,150236,0
+SITE.US,D,20240917,000000,143.09,148.03,142.98,146.92,184641,0
+SITE.US,D,20240918,000000,147.6,152.8634,145.55,146.97,274810,0
+SITE.US,D,20240919,000000,152.49,155.07,149.47,153.52,350623,0
+SITE.US,D,20240920,000000,152.25,152.25,148.0888,149.18,315311,0
+SITE.US,D,20240923,000000,150.96,151.38,147.71,149.01,246537,0
+SITE.US,D,20240924,000000,150,151.21,149.15,150.46,190702,0
+SITE.US,D,20240925,000000,151,151,147.33,147.42,202450,0
+SITE.US,D,20240926,000000,150.73,151.2725,148.94,150.82,149834,0
+SITE.US,D,20240927,000000,152.49,154.185,151.18,151.19,288933,0
+SITE.US,D,20240930,000000,150.01,152.12,148.77,150.91,193841,0
+SITE.US,D,20241001,000000,150.91,150.91,146.01,149.71,207029,0
+SITE.US,D,20241002,000000,148.36,150.58,147.945,149.16,176803,0
+SITE.US,D,20241003,000000,148.08,148.645,146.53,147.02,214001,0
+SITE.US,D,20241004,000000,149.22,149.36,143.98,144.02,211341,0
+SITE.US,D,20241007,000000,142.49,146.915,141.495,146.74,220347,0
+SITE.US,D,20241008,000000,146.11,147.105,143.53,144,282278,0
+SITE.US,D,20241009,000000,144.37,145.29,141.01,143.29,193096,0
+SITE.US,D,20241010,000000,141.34,141.975,139.03,139.85,258186,0
+SITE.US,D,20241011,000000,142.28,148.36,141.875,148.32,304449,0
+SITE.US,D,20241014,000000,148.64,148.77,145.23,146.36,255382,0
+SITE.US,D,20241015,000000,146.39,147.89,145.16,146.09,514594,0
+SITE.US,D,20241016,000000,149.42,149.515,146.39,147.31,354479,0
+SITE.US,D,20241017,000000,147.91,147.91,145.453,145.87,192415,0
+SITE.US,D,20241018,000000,146,146.645,143.85,145.02,252143,0
+SITE.US,D,20241021,000000,145.31,145.31,141.65,142.07,403316,0
+SITE.US,D,20241022,000000,141.13,141.83,138.58,139.2,242030,0
+SITE.US,D,20241023,000000,138.73,140.998,138.36,139.19,336526,0
+SITE.US,D,20241024,000000,140.73,142.87,138.615,142.86,318552,0
+SITE.US,D,20241025,000000,144.28,144.98,140.65,141.44,268628,0
+SITE.US,D,20241028,000000,142.96,145.91,142.3,145.63,406603,0
+SITE.US,D,20241029,000000,144.25,145.91,142.85,142.98,580859,0
+SITE.US,D,20241030,000000,140,148.64,139.3,148.2,684930,0
+SITE.US,D,20241031,000000,146.06,146.94,139.7,139.74,475858,0
+SITE.US,D,20241101,000000,141.78,143.3725,141,141.96,525949,0
+SITE.US,D,20241104,000000,142.44,146.37,142.15,145.98,491548,0
+SITE.US,D,20241105,000000,145.15,148.2,143.4,147.75,379758,0
+SITE.US,D,20241106,000000,152,153.75,149.69,150.52,513615,0
+SITE.US,D,20241107,000000,149.43,153.71,147.74,152.54,270861,0
+SITE.US,D,20241108,000000,151.98,154.01,150.67,151.93,272676,0
+SITE.US,D,20241111,000000,152.28,154.34,150.74,152.4,251949,0
+SITE.US,D,20241112,000000,151.505,152.975,147.44,147.46,221905,0
+SITE.US,D,20241113,000000,149.01,149.045,143.8,144.05,326153,0
+SITE.US,D,20241114,000000,144.6825,145.15,142.26,142.78,284662,0
+SITE.US,D,20241115,000000,142.78,143.16,139.47,140.6,341932,0
+SITE.US,D,20241118,000000,139.805,141.79,137.75,140.05,251812,0
+SITE.US,D,20241119,000000,138.545,138.97,137.36,138.47,231915,0
+SITE.US,D,20241120,000000,137.72,140.1,135.71,139.54,337865,0
+SITE.US,D,20241121,000000,140.055,144.14,139.13,143.14,278422,0
+SITE.US,D,20241122,000000,140.9,149.07,140.9,148.77,527799,0
+SITE.US,D,20241125,000000,151.06,160.745,150.99,156.31,518836,0
+SITE.US,D,20241126,000000,154.03,154.57,150.11,151.46,222965,0
+SITE.US,D,20241127,000000,153,154.42,151.75,152.92,346659,0
+SITE.US,D,20241129,000000,153.9,155.66,153.21,153.25,196754,0
+SITE.US,D,20241202,000000,154.03,154.03,150.16,151.49,336667,0
+SITE.US,D,20241203,000000,152.525,153.11,149.87,151.07,160497,0
+SITE.US,D,20241204,000000,151.025,151.75,147.34,148.55,236939,0
+SITE.US,D,20241205,000000,148.025,148.7,144.79,144.86,242601,0
+SITE.US,D,20241206,000000,148.95,151.745,147.865,151.05,391044,0
+SITE.US,D,20241209,000000,153.16,156.93,151.94,153.11,220982,0
+SITE.US,D,20241210,000000,150.665,152.05,147.08,147.55,205919,0
+SITE.US,D,20241211,000000,150.22,150.22,146.83,147.12,192373,0
+SITE.US,D,20241212,000000,146.04,147.22,144.49,145.08,177161,0
+SITE.US,D,20241213,000000,143.21,144.01,140.01,141.29,259149,0
+SITE.US,D,20241216,000000,138.84,143.08,138.84,140.8,275614,0
+SITE.US,D,20241217,000000,140.09,142.26,139.234,140.2,355230,0
+SITE.US,D,20241218,000000,140.2,142.32,135.06,135.41,432208,0
+SITE.US,D,20241219,000000,136.525,137.39,132.63,132.98,460387,0
+SITE.US,D,20241220,000000,132.02,136.29,132.02,135.63,522263,0
+SITE.US,D,20241223,000000,135.33,135.76,133.58,134.25,339842,0
+SITE.US,D,20241224,000000,134.1,134.98,132.71,134.52,136393,0
+SITE.US,D,20241226,000000,132.73,135.31,132.62,135.15,233316,0
+SITE.US,D,20241227,000000,133.92,135.75,132.12,133.71,254662,0
+SITE.US,D,20241230,000000,131.54,133.34,130.03,131.3,249774,0
+SITE.US,D,20241231,000000,132.325,134.04,131.58,131.77,192248,0
+SITE.US,D,20250102,000000,133.2,134.0733,128.598,129.04,219112,0
+SITE.US,D,20250103,000000,128.73,130.33,127.3,130.33,365925,0
+SITE.US,D,20250106,000000,130.98,135,130.28,131.38,413454,0
+SITE.US,D,20250107,000000,131.62,132.215,127.74,129.24,282615,0
+SITE.US,D,20250108,000000,128.35,130.15,126.27,129.47,196606,0
+SITE.US,D,20250110,000000,126.21,128.3,125.73,128.13,251156,0
+SITE.US,D,20250113,000000,128.05,131.76,126.89,131.58,401868,0
+SITE.US,D,20250114,000000,134.27,136.98,132.1,136.55,337238,0
+SITE.US,D,20250115,000000,141.98,142.195,137.73,138.01,411093,0
+SITE.US,D,20250116,000000,137.645,139.09,134.27,138.86,348102,0
+SITE.US,D,20250117,000000,141.23,143.15,140.95,142.81,381947,0
+SITE.US,D,20250121,000000,145.3671,148.67,144.76,145.48,320870,0
+SITE.US,D,20250122,000000,145.15,147.39,144.53,147.25,225870,0
+SITE.US,D,20250123,000000,146.605,147.92,144.7,146.67,211186,0
+SITE.US,D,20250124,000000,147.045,148.435,145.68,147.58,282036,0
+SITE.US,D,20250127,000000,147.67,151.7945,147.375,147.7,311335,0
+SITE.US,D,20250128,000000,145.7,149.03,145.29,145.39,276553,0
+SITE.US,D,20250129,000000,145.05,146.625,141.67,142.49,321178,0
+SITE.US,D,20250130,000000,143.83,145.31,142.43,143.55,251473,0
+SITE.US,D,20250131,000000,143.505,145.06,141.62,142.3,251337,0
+SITE.US,D,20250203,000000,139.255,139.255,134.565,135.98,367797,0
+SITE.US,D,20250204,000000,136.17,138.7125,136.03,136.82,238501,0
+SITE.US,D,20250205,000000,137.16,138.24,135.14,135.83,476713,0
+SITE.US,D,20250206,000000,136.82,137.905,135.61,137.35,399268,0
+SITE.US,D,20250207,000000,136.94,137.09,132.605,133.13,303637,0
+SITE.US,D,20250210,000000,134.8,134.8,129.25,134.08,630011,0
+SITE.US,D,20250211,000000,133.03,136.1,132.21,133.16,530617,0
+SITE.US,D,20250212,000000,135.58,139.01,132,136.88,958073,0
+SITE.US,D,20250213,000000,138.1,145.84,136.47,141.16,815639,0
+SITE.US,D,20250214,000000,143.01,147.87,142.8,146.09,498988,0
+SITE.US,D,20250218,000000,145.285,146.31,142.965,143.4,385151,0
+SITE.US,D,20250219,000000,141.805,141.805,138.53,140.98,366505,0
+SITE.US,D,20250220,000000,140.25,141.84,138.75,140.85,339437,0
+SITE.US,D,20250221,000000,141.18,142.87,133.45,134.62,354784,0
+SITE.US,D,20250224,000000,134.4,134.4,130.5654,131.71,434235,0
+SITE.US,D,20250225,000000,132.035,134.17,130.51,132.29,511928,0
+SITE.US,D,20250226,000000,131.9198,133.9,129.53,129.53,337639,0
+SITE.US,D,20250227,000000,129.699,130.03,124.3,124.48,380967,0
+SITE.US,D,20250228,000000,124.419,126.61,124.07,126.31,495150,0
+SITE.US,D,20250303,000000,126.97,126.97,124.42,124.5,850903,0
+SITE.US,D,20250304,000000,121.98,124.07,119.145,122.07,649933,0
+SITE.US,D,20250305,000000,123.92,124.7,121.055,124.14,532946,0
+SITE.US,D,20250306,000000,123.04,125.27,121.26,125.16,583484,0
+SITE.US,D,20250307,000000,125.98,129.07,123.94,129.07,633364,0
+SITE.US,D,20250310,000000,127.19,132.06,126.88,127.13,528445,0
+SITE.US,D,20250311,000000,126.27,126.88,122.715,124.45,417022,0
+SITE.US,D,20250312,000000,125.775,126.81,123.24,123.28,300058,0
+SITE.US,D,20250313,000000,123.045,125.05,120,120.25,614306,0
+SITE.US,D,20250314,000000,121.385,122.93,120,122.61,408282,0
+SITE.US,D,20250317,000000,121.76,124.85,121.08,123.64,259911,0
+SITE.US,D,20250318,000000,122.77,124.55,121.03,123.89,386596,0
+SITE.US,D,20250319,000000,123.595,124.69,121.5,122.65,609278,0
+SITE.US,D,20250320,000000,121.855,124.95,120.95,121.88,475398,0
+SITE.US,D,20250321,000000,119.575,122.42,117.88,122,890325,0
+SITE.US,D,20250324,000000,123.895,128.45,123.785,128.3,457410,0
+SITE.US,D,20250325,000000,128.64,129.37,126.11,127.49,268075,0
+SITE.US,D,20250326,000000,126.98,128.94,125.77,126.7,386428,0
+SITE.US,D,20250327,000000,126.765,128.22,125.255,126.3,371026,0
+SITE.US,D,20250328,000000,125.25,126.17,120.52,121.9,369028,0
+SITE.US,D,20250331,000000,118.99,122.19,118.75,121.44,560602,0
+SITE.US,D,20250401,000000,120.565,121.65,119.27,120.09,508136,0
+SITE.US,D,20250402,000000,118.395,122.72,118.395,122.65,676255,0
+SITE.US,D,20250403,000000,117,117.375,110.755,114.42,1057081,0
+SITE.US,D,20250404,000000,110.36,113.25,106.24,111.4,894811,0
+SITE.US,D,20250407,000000,106.3,114.085,104.53,109.56,828692,0
+SITE.US,D,20250408,000000,112.86,113.805,103.7,104.79,651682,0
+SITE.US,D,20250409,000000,103.27,116.41,101.25,114.18,1055035,0
+SITE.US,D,20250410,000000,111.94,112.79,108.17,111.05,785385,0
+SITE.US,D,20250411,000000,109.84,113.86,108.81,113.84,597878,0
+SITE.US,D,20250414,000000,115.97,116.91,113.24,114.96,750020,0
+SITE.US,D,20250415,000000,116.29,117.85,113.62,113.92,518663,0
+SITE.US,D,20250416,000000,112.86,115,108.33,109.99,558775,0
+SITE.US,D,20250417,000000,110.145,112.86,109.09,112.18,428905,0
+SITE.US,D,20250421,000000,110.8,112.2867,106.74,109.92,690702,0
+SITE.US,D,20250422,000000,112.15,114.08,110.74,113.95,802992,0
+SITE.US,D,20250423,000000,116.845,120.495,113.955,114.35,552431,0
+SITE.US,D,20250424,000000,113.91,117.16,113.91,117.05,315031,0
+SITE.US,D,20250425,000000,116.345,116.345,114.29,114.99,446038,0
+SITE.US,D,20250428,000000,114.385,116.855,113.68,115.02,462128,0
+SITE.US,D,20250429,000000,114.66,115.84,112.96,114.11,737656,0
+SITE.US,D,20250430,000000,112.7,116.96,108.115,114.81,1125282,0
+SITE.US,D,20250501,000000,115.36,118.56,113.555,116.91,991041,0
+SITE.US,D,20250502,000000,118.09,122.08,117.6821,121.82,783806,0
+SITE.US,D,20250505,000000,121.02,123.915,120.35,120.8,545394,0
+SITE.US,D,20250506,000000,119.42,120.94,117.95,117.95,549040,0
+SITE.US,D,20250507,000000,118.16,119.07,116.8061,118.37,600142,0
+SITE.US,D,20250508,000000,119.89,122.335,119.21,121.36,454184,0
+SITE.US,D,20250509,000000,121.865,122.185,120.09,120.66,258503,0
+SITE.US,D,20250512,000000,126.415,127.78,121.38,127.3,1245339,0
+SITE.US,D,20250513,000000,127.83,128.6,126.18,126.94,587089,0
+SITE.US,D,20250514,000000,126.765,128.455,124.405,124.42,323774,0
+SITE.US,D,20250515,000000,123.97,124.14,122.315,122.85,632293,0
+SITE.US,D,20250516,000000,123.63,125.74,122.2,125.48,280524,0
+SITE.US,D,20250519,000000,122.435,124.27,122.04,123.32,378907,0
+SITE.US,D,20250520,000000,123.98,124.11,121.27,121.54,278526,0
+SITE.US,D,20250521,000000,120.25,120.557,115.835,115.94,346379,0
+SITE.US,D,20250522,000000,115.15,116.63,113.9,115.77,375861,0
+SITE.US,D,20250523,000000,112.89,116.19,112.89,115.79,432157,0
+SITE.US,D,20250527,000000,118.26,119.5,115.2,118.97,628504,0
+SITE.US,D,20250528,000000,118.705,119.53,116.675,117.03,361802,0
+SITE.US,D,20250529,000000,117.985,118.015,116.29,117.46,275276,0
+SITE.US,D,20250530,000000,117.44,117.81,116.0601,116.81,372742,0
+SITE.US,D,20250602,000000,117.47,117.47,112.23,114.18,563345,0
+SITE.US,D,20250603,000000,114.125,120.32,113.46,119.99,521557,0
+SITE.US,D,20250604,000000,119.3,121.08,118.5,119.97,453631,0
+SITE.US,D,20250605,000000,119.4,123.78,119.185,123.59,576334,0
+SITE.US,D,20250606,000000,125.55,126.25,121.425,122,468903,0
+SITE.US,D,20250609,000000,123.71,125.06,122.615,124.29,308341,0
+SITE.US,D,20250610,000000,125.66,126.505,124.52,125.86,353488,0
+SITE.US,D,20250611,000000,126.825,128.53,123.1,123.7,606603,0
+SITE.US,D,20250612,000000,122.26,124.74,121.12,123.28,612551,0
+SITE.US,D,20250613,000000,121.145,122.17,117.91,118.77,286748,0
+SITE.US,D,20250616,000000,120.305,120.37,118.17,119.66,414036,0
+SITE.US,D,20250617,000000,118.51,119.85,116.51,116.69,349616,0
+SITE.US,D,20250618,000000,116.465,119.9,115.74,116.96,397418,0
+SITE.US,D,20250620,000000,117.535,119.33,116.41,116.58,568503,0
+SITE.US,D,20250623,000000,115.56,121.18,115.31,121.01,404896,0
+SITE.US,D,20250624,000000,122,122.74,120.47,121.82,249664,0
+SITE.US,D,20250625,000000,121.17,122.37,119.5,120.31,478031,0
+SITE.US,D,20250626,000000,121.5,121.56,119.3675,121.19,292177,0
+SITE.US,D,20250627,000000,122.425,122.82,118.99,120.54,541542,0
+SITE.US,D,20250630,000000,119.64,121.52,118.76,120.94,571728,0
+SITE.US,D,20250701,000000,120.29,129.71,120.105,126.27,553006,0
+SITE.US,D,20250702,000000,125.74,129.08,124.25,128.99,754650,0
+SITE.US,D,20250703,000000,129.885,130.33,128.06,129.74,415121,0
+SITE.US,D,20250707,000000,127.65,129.4,125.49,126.53,539385,0
+SITE.US,D,20250708,000000,127.3,130.52,126.95,128.6,787694,0
+SITE.US,D,20250709,000000,129.85,130.77,127.03,129.84,427906,0
+SITE.US,D,20250710,000000,129.335,133.36,129.335,131.38,299360,0
+SITE.US,D,20250711,000000,129.94,130.13,128.24,129.24,318296,0
+SITE.US,D,20250714,000000,129.1,129.56,126.89,127.03,317867,0
+SITE.US,D,20250715,000000,128.38,128.78,121.97,121.97,308291,0
+SITE.US,D,20250716,000000,122.75,123.92,121.825,123.75,409815,0
+SITE.US,D,20250717,000000,124.675,126.2,123.865,125.38,386859,0
+SITE.US,D,20250718,000000,126.49,126.58,123.21,124.37,660861,0
+SITE.US,D,20250721,000000,125.015,126.22,123.13,123.16,822107,0
+SITE.US,D,20250722,000000,124.36,128.83,123.955,128.66,745905,0
+SITE.US,D,20250723,000000,129.03,131.59,128.4,131.4,1166197,0
+SITE.US,D,20250724,000000,130.9721,132.98,129.31,131.25,754098,0
+SITE.US,D,20250725,000000,132.09,132.91,130.765,132.76,659961,0
+SITE.US,D,20250728,000000,132.375,134.49,130.9,131,870053,0
+SITE.US,D,20250729,000000,132.06,132.06,127.53,128.57,751658,0
+SITE.US,D,20250730,000000,127.91,142.82,126.155,142.22,1662059,0
+SITE.US,D,20250731,000000,139.885,142,137.415,137.83,949253,0
+SITE.US,D,20250801,000000,136.28,136.895,132.885,136.37,729198,0
+SITE.US,D,20250804,000000,136.75,137.885,135.055,137.5,519261,0
+SITE.US,D,20250805,000000,137.415,139.39,135.845,138.66,537448,0
+SITE.US,D,20250806,000000,138.75,138.91,135.1,136.13,617569,0
+SITE.US,D,20250807,000000,137.32,138.03,133.8,133.93,554259,0
+SITE.US,D,20250808,000000,134.235,134.68,131.55,132.3,488530,0
+SITE.US,D,20250811,000000,132.52,132.53,128.53,131.62,679456,0
+SITE.US,D,20250812,000000,132.79,138.04,131.845,137.94,378125,0
+SITE.US,D,20250813,000000,138.08,146.71,137.4,146.2,942501,0
+SITE.US,D,20250814,000000,143.365,143.365,140.52,141.33,592872,0
+SITE.US,D,20250815,000000,141.405,142.28,139.365,139.61,394456,0
+SITE.US,D,20250818,000000,140.02,140.8,138.75,140.46,347060,0
+SITE.US,D,20250819,000000,140.585,143.36,139.515,142.5,386127,0
+SITE.US,D,20250820,000000,141.55,141.78,137.33,137.83,552825,0
+SITE.US,D,20250821,000000,137.365,138.94,136.645,138.03,442160,0
+SITE.US,D,20250822,000000,138.05,147.45,137.745,147.22,562405,0
+SITE.US,D,20250825,000000,146.315,147.19,143.69,144.38,713044,0
+SITE.US,D,20250826,000000,143.84,145.54,143.42,143.67,346606,0
+SITE.US,D,20250827,000000,140.8,145.81,140.8,145.05,476342,0
+SITE.US,D,20250828,000000,145.84,146.2,142.79,144.96,510479,0
+SITE.US,D,20250829,000000,144.885,145.96,142.285,143.24,326072,0
+SITE.US,D,20250902,000000,141.1,142.41,139.96,141.87,350840,0
+SITE.US,D,20250903,000000,140.16,143.95,140.16,142.87,458171,0
+SITE.US,D,20250904,000000,143.265,147.68,142.84,147.39,516217,0
+SITE.US,D,20250905,000000,148.45,154,148.45,152.97,809058,0
+SITE.US,D,20250908,000000,152.66,153.25,150.77,151.99,641944,0
+SITE.US,D,20250909,000000,151.285,151.285,141.93,142.51,803598,0
+SITE.US,D,20250910,000000,144.47,145.17,141.92,143.23,554644,0
+SITE.US,D,20250911,000000,141.72,144.02,141.23,141.99,901979,0
+SITE.US,D,20250912,000000,140.755,141.27,139.325,139.58,358140,0
+SITE.US,D,20250915,000000,139.78,140.12,137.08,138.4,494279,0
+SITE.US,D,20250916,000000,139.1,141.43,138.54,140.92,504325,0
+SITE.US,D,20250917,000000,141.245,142.1825,135.14,135.89,735500,0
+SITE.US,D,20250918,000000,136.285,138.525,135.605,136.35,404720,0
+SITE.US,D,20250919,000000,137.86,138.8,134.47,135.29,634040,0
+SITE.US,D,20250922,000000,133.91,135.23,133.1,134.1,485161,0
+SITE.US,D,20250923,000000,134.785,136.275,133.62,134.01,456486,0
+SITE.US,D,20250924,000000,133.92,134.55,130.22,130.59,319356,0
+SITE.US,D,20250925,000000,128.37,130.195,127.09,128.38,554999,0
+SITE.US,D,20250926,000000,128.77,129.15,127.52,129.08,364520,0
+SITE.US,D,20250929,000000,131.705,131.705,127.16,127.83,585689,0
+SITE.US,D,20250930,000000,128.47,128.89,126.35,128.8,522272,0
+SITE.US,D,20251001,000000,128.75,130.2,125.4,127.53,407627,0
+SITE.US,D,20251002,000000,128.0567,128.8,126.57,128.63,501137,0
+SITE.US,D,20251003,000000,129.05,130.21,126.87,127.48,329913,0
+SITE.US,D,20251006,000000,127.83,128.5,123.85,124.94,638395,0
+SITE.US,D,20251007,000000,126.23,126.365,122.82,123.17,643491,0
+SITE.US,D,20251008,000000,123.24,123.95,120.09,121.41,597858,0
+SITE.US,D,20251009,000000,121.6,121.6,118,118.81,472083,0
+SITE.US,D,20251010,000000,118.98,119.37,116.08,116.99,538852,0
+SITE.US,D,20251013,000000,118.15,120.35,117.45,120.05,738320,0
+SITE.US,D,20251014,000000,118.895,125.32,118.895,124.05,554474,0
+SITE.US,D,20251015,000000,122.37,122.81,119.39,122.3,881601,0
+SITE.US,D,20251016,000000,122.05,123.32,118.39,120.89,677045,0
+SITE.US,D,20251017,000000,119.76,120.98,119.04,120.01,405376,0
+SITE.US,D,20251020,000000,118.885,122.88,118.755,121.26,408702,0
+SITE.US,D,20251021,000000,120.34,123.94,120.34,122.66,517067,0
+SITE.US,D,20251022,000000,122.68,123.47,120.07,120.6,564302,0
+SITE.US,D,20251023,000000,121.9,124.52,121.39,124.2,552759,0
+SITE.US,D,20251024,000000,126.32,126.32,124.695,125.07,595301,0
+SITE.US,D,20251027,000000,125.85,127.27,123.2,124.41,734722,0
+SITE.US,D,20251028,000000,123.49,125.18,122.51,123.24,795583,0
+SITE.US,D,20251029,000000,125.02,137.315,125.02,132.15,1633404,0
+SITE.US,D,20251030,000000,130.17,133,128.92,129.73,828599,0
+SITE.US,D,20251031,000000,129.99,131.44,128.855,129.77,669582,0
+SITE.US,D,20251103,000000,126.6,128.28,124.61,124.72,933678,0
+SITE.US,D,20251104,000000,122.925,126.37,122.91,125.65,672844,0
+SITE.US,D,20251105,000000,125.355,127.5371,124.08,124.19,716180,0
+SITE.US,D,20251106,000000,125.355,125.54,122.08,122.14,556353,0
+SITE.US,D,20251107,000000,121.7125,124.27,121.505,122.87,480087,0
+SITE.US,D,20251110,000000,122.32,124.87,122.26,123.78,474365,0
+SITE.US,D,20251111,000000,123.725,125.82,122.76,125.26,425395,0
+SITE.US,D,20251112,000000,126.01,126.82,124.6,126.41,624364,0
+SITE.US,D,20251113,000000,125.73,128.18,125.46,127.02,746490,0
+SITE.US,D,20251114,000000,127.59,128.616,125.58,128.54,760832,0
+SITE.US,D,20251117,000000,128.25,132.915,127.6,128.7,1337097,0
+SITE.US,D,20251118,000000,127.66,128.865,125.6,127.41,632791,0
+SITE.US,D,20251119,000000,127.635,130.045,124.92,126.43,910611,0
+SITE.US,D,20251120,000000,127.16,128.305,123.8614,125.11,565392,0
+SITE.US,D,20251121,000000,125.01,133.6,124.74,131.1,780303,0
+SITE.US,D,20251124,000000,130.37,131.13,128.3,129.27,566694,0
+SITE.US,D,20251125,000000,129.5,135.495,128.28,135.14,708492,0
+SITE.US,D,20251126,000000,136.16,137.08,134.2,135.62,480801,0
+SITE.US,D,20251128,000000,135.02,136.02,133.79,134.28,203875,0
+SITE.US,D,20251201,000000,132.24,134.67,131.37,133,543728,0
+SITE.US,D,20251202,000000,131.82,134.4,130.75,133.15,580928,0
+SITE.US,D,20251203,000000,133.005,135.76,131.99,133.97,792747,0
+SITE.US,D,20251204,000000,132.63,134.555,129.74,130.25,551504,0
+SITE.US,D,20251205,000000,120.13,132.57,120.13,131.36,423604,0
+SITE.US,D,20251208,000000,133.03,133.03,126.67,126.7,742923,0
+SITE.US,D,20251209,000000,125.77,128.19,125.03,125.59,832860,0
+SITE.US,D,20251210,000000,125.76,130.1699,124.39,129.88,654547,0
+SITE.US,D,20251211,000000,128.82,132.87,128.82,131.22,407582,0
+SITE.US,D,20251212,000000,130.6475,132.34,129.12,129.87,447523,0
+SITE.US,D,20251215,000000,131.73,131.73,126.79,128.09,482061,0
+SITE.US,D,20251216,000000,128.13,129.0799,126.35,127.2,366988,0
+SITE.US,D,20251217,000000,127.035,129.95,126.1001,127.55,440190,0
+SITE.US,D,20251218,000000,130.82,131.74,127.41,127.66,576525,0
+SITE.US,D,20251219,000000,126.95,128.79,125.31,128.57,625467,0
+SITE.US,D,20251222,000000,128.915,129.17,127.07,127.97,368594,0
+SITE.US,D,20251223,000000,126.76,127.71,125.32,126.03,328172,0
+SITE.US,D,20251224,000000,126.48,127.89,125.9,127.34,129119,0
+SITE.US,D,20251226,000000,126.7414,127.52,126.21,127.21,251833,0
+SITE.US,D,20251229,000000,126.965,127.9799,125.82,126.52,305828,0
+SITE.US,D,20251230,000000,126.33,127.86,125.72,126.68,316411,0
+SITE.US,D,20251231,000000,126.14,127.56,124.54,124.56,280373,0
+SITE.US,D,20260102,000000,123.6065,125.83,123.1577,125.06,563901,0
+SITE.US,D,20260105,000000,125.474,132.28,125.47,131.85,921117,0
+SITE.US,D,20260106,000000,130.72,131.59,128.02,129.9,512021,0
+SITE.US,D,20260107,000000,130.74,131.155,127.4701,129.04,534557,0
+SITE.US,D,20260108,000000,128.945,133.565,127.75,133.22,662675,0
+SITE.US,D,20260109,000000,138.52,142.62,135.14,140.46,1251535,0
+SITE.US,D,20260112,000000,138.99,145.96,138.3,145.24,1383261,0
+SITE.US,D,20260113,000000,145.945,148.83,145.615,147.8,1208120,0
+SITE.US,D,20260114,000000,148.3,148.51,142.88,148.34,827938,0
+SITE.US,D,20260115,000000,148.35,151.97,147.88,149.81,829586,0
+SITE.US,D,20260116,000000,149.265,150.79,147.52,147.53,715048,0
+SITE.US,D,20260120,000000,144.83,145.66,142.63,142.67,529819,0
+SITE.US,D,20260121,000000,143.61,149.42,142.6,147.84,523506,0
+SITE.US,D,20260122,000000,148.15,149.84,146.055,148.45,512272,0
+SITE.US,D,20260123,000000,148.385,149.08,145.95,147.5,438384,0
+SITE.US,D,20260126,000000,147.79,147.79,145.64,146.62,491912,0
+SITE.US,D,20260127,000000,147.49,147.49,144.06,144.38,480306,0
+SITE.US,D,20260128,000000,143.38,145.26,143.15,144.37,304279,0
+SITE.US,D,20260129,000000,146.1,146.1,139.815,143.16,709285,0
+SITE.US,D,20260130,000000,142.96,143.885,140.76,143.54,588029,0
+SITE.US,D,20260202,000000,143.565,145,141.47,144.21,443116,0
+SITE.US,D,20260203,000000,144.3,149.3,143.85,147.09,591529,0
+SITE.US,D,20260204,000000,146.555,152.295,146.38,149.55,683745,0
+SITE.US,D,20260205,000000,148.83,149.505,146.605,148.03,410774,0
+SITE.US,D,20260206,000000,150.12,152.2275,148.83,150.01,729136,0
+SITE.US,D,20260209,000000,150.53,151.42,145.59,145.65,983161,0
+SITE.US,D,20260210,000000,146.37,149.73,146.32,148.78,999154,0
+SITE.US,D,20260211,000000,146.8755,167.5975,146.8755,163.25,2111501,0
+SITE.US,D,20260212,000000,166.995,168.56,159.1,159.21,783967,0
+SITE.US,D,20260213,000000,158.57,161,156.46,157.04,695362,0
+SITE.US,D,20260217,000000,155.385,156.99,151.83,153.53,622273,0
+SITE.US,D,20260218,000000,154.38,156.315,152.34,152.39,626529,0
diff --git a/daily/us/nyse stocks/2/slf.us.txt b/daily/us/nyse stocks/2/slf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ec777372f80b89e3954a3465762cb800b980979
--- /dev/null
+++ b/daily/us/nyse stocks/2/slf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLF.US,D,20050225,000000,18.7951,18.8666,18.6618,18.6984,137465.48042091,0
+SLF.US,D,20050228,000000,18.7052,18.9382,18.4751,18.4751,328722.56573529,0
+SLF.US,D,20050301,000000,18.367,18.5999,18.3147,18.3312,352603.96490342,0
+SLF.US,D,20050302,000000,18.3495,18.6578,18.3369,18.5689,189008.82778069,0
+SLF.US,D,20050303,000000,18.5148,18.7554,18.4751,18.508,202594.59385282,0
+SLF.US,D,20050304,000000,18.8018,18.9807,18.711,18.8994,247783.22525685,0
+SLF.US,D,20050307,000000,18.767,18.9807,18.7516,18.9121,206378.24677535,0
+SLF.US,D,20050308,000000,18.9661,19.1924,18.9555,19.1478,339377.21648625,0
+SLF.US,D,20050309,000000,19.1691,19.2145,18.999,19.0135,340405.64169953,0
+SLF.US,D,20050310,000000,19.0068,19.1285,18.8724,18.9071,257928.83656621,0
+SLF.US,D,20050311,000000,18.9071,18.9071,18.6984,18.7622,143483.94064798,0
+SLF.US,D,20050314,000000,18.7516,18.9188,18.6618,18.8202,142793.84042941,0
+SLF.US,D,20050315,000000,18.8888,19.031,18.767,18.8018,172179.48721796,0
+SLF.US,D,20050316,000000,18.7747,18.9459,18.6732,18.7158,146910.6451816,0
+SLF.US,D,20050317,000000,18.711,18.9188,18.5834,18.7951,175613.43418265,0
+SLF.US,D,20050318,000000,18.7217,18.9932,18.6926,18.7747,196748.91733865,0
+SLF.US,D,20050321,000000,18.595,18.595,18.4065,18.4123,197605.59347206,0
+SLF.US,D,20050322,000000,18.4867,18.8202,18.3495,18.3844,183001.74851676,0
+SLF.US,D,20050323,000000,18.2712,18.6578,18.2036,18.4433,185409.33953418,0
+SLF.US,D,20050324,000000,18.5187,18.6404,18.3844,18.4017,154133.41823388,0
+SLF.US,D,20050328,000000,18.3737,18.6618,18.2712,18.5882,148292.91488477,0
+SLF.US,D,20050329,000000,18.6095,18.8666,18.5292,18.5573,205343.613764,0
+SLF.US,D,20050330,000000,18.5766,18.7052,18.4549,18.6732,156364.08700636,0
+SLF.US,D,20050331,000000,18.7747,18.971,18.7052,18.9382,206713.46787103,0
+SLF.US,D,20050401,000000,18.885,18.9382,18.4549,18.6404,206026.47155149,0
+SLF.US,D,20050404,000000,18.3775,18.6404,18.2779,18.5419,136260.13296269,0
+SLF.US,D,20050405,000000,18.4597,18.6521,18.449,18.5351,125268.19185004,0
+SLF.US,D,20050406,000000,18.4017,18.6578,18.4017,18.508,157742.21817749,0
+SLF.US,D,20050407,000000,18.4751,18.622,18.2712,18.3418,203109.84109247,0
+SLF.US,D,20050408,000000,18.1842,18.3737,18.1668,18.2665,116852.48693566,0
+SLF.US,D,20050411,000000,18.2665,18.3737,18.0799,18.1234,118393.05548956,0
+SLF.US,D,20050412,000000,18.1108,18.4298,18.0402,18.4065,208953.44834061,0
+SLF.US,D,20050413,000000,18.5834,18.7874,18.4123,18.449,287824.55742936,0
+SLF.US,D,20050414,000000,18.449,18.4944,18.1562,18.1562,217712.65141476,0
+SLF.US,D,20050415,000000,18.1234,18.2287,17.7899,17.8073,153280.88063253,0
+SLF.US,D,20050418,000000,17.7841,17.8556,17.585,17.7638,157400.78928375,0
+SLF.US,D,20050419,000000,17.8459,17.9648,17.7338,17.9446,93996.409081771,0
+SLF.US,D,20050420,000000,17.7792,17.9272,17.7512,17.8615,153449.52581338,0
+SLF.US,D,20050421,000000,17.8914,18.0402,17.7077,17.7956,167882.6563218,0
+SLF.US,D,20050422,000000,17.7792,17.8981,17.728,17.7956,90555.219685997,0
+SLF.US,D,20050425,000000,17.728,17.872,17.6642,17.7396,153964.77305302,0
+SLF.US,D,20050426,000000,17.6739,17.7571,17.3839,17.4709,310165.38804358,0
+SLF.US,D,20050427,000000,17.4652,17.5329,17.3946,17.4332,178534.20317372,0
+SLF.US,D,20050428,000000,17.44,17.9483,17.44,17.7899,273559.03746877,0
+SLF.US,D,20050429,000000,17.9871,18.1234,17.8759,18.1108,133513.18231753,0
+SLF.US,D,20050502,000000,18.1108,18.3775,18.1108,18.2779,278201.43579074,0
+SLF.US,D,20050503,000000,18.0702,18.2036,17.9272,18.0402,260333.3236846,0
+SLF.US,D,20050504,000000,18.0402,18.5525,18.0402,18.4944,209983.94281994,0
+SLF.US,D,20050505,000000,18.4017,18.6046,18.3533,18.4065,162896.75984007,0
+SLF.US,D,20050506,000000,18.5476,18.6578,18.449,18.5525,219261.49703277,0
+SLF.US,D,20050509,000000,18.6046,18.6288,18.4693,18.5631,163069.54355296,0
+SLF.US,D,20050510,000000,18.595,18.6665,18.4298,18.5235,218056.14957454,0
+SLF.US,D,20050511,000000,18.4549,18.4944,18.2857,18.4065,183348.35057555,0
+SLF.US,D,20050512,000000,18.3775,18.4365,18.161,18.2287,77328.471268811,0
+SLF.US,D,20050513,000000,18.1562,18.2451,18.0179,18.0596,236613.32726624,0
+SLF.US,D,20050516,000000,18.0402,18.3098,17.9804,18.2394,128018.24639422,0
+SLF.US,D,20050517,000000,18.2036,18.3418,18.1909,18.2451,126811.86430297,0
+SLF.US,D,20050518,000000,18.2334,18.4944,18.2334,18.3369,214276.63518405,0
+SLF.US,D,20050519,000000,18.3611,18.6046,18.2983,18.449,182490.63980914,0
+SLF.US,D,20050520,000000,18.4433,18.5476,18.2916,18.3098,282668.98113376,0
+SLF.US,D,20050523,000000,18.2247,18.449,18.1165,18.2103,102585.93234206,0
+SLF.US,D,20050524,000000,18.3312,18.5148,18.3041,18.3418,173382.76541017,0
+SLF.US,D,20050525,000000,18.3369,18.3775,18.046,18.0973,177161.24516765,0
+SLF.US,D,20050526,000000,17.9543,18.2103,17.9543,18.1562,160664.02180156,0
+SLF.US,D,20050527,000000,18.1562,18.5351,18.1349,18.4433,197605.59347206,0
+SLF.US,D,20050531,000000,18.3533,18.7052,18.3312,18.3369,496085.83628539,0
+SLF.US,D,20050601,000000,18.3844,18.6046,18.3041,18.3533,169766.72303548,0
+SLF.US,D,20050602,000000,18.1349,18.4549,18.1349,18.2548,146403.67500603,0
+SLF.US,D,20050603,000000,18.3254,18.4944,18.3041,18.4365,150186.29329555,0
+SLF.US,D,20050606,000000,18.4298,18.6578,18.3312,18.5882,184724.41248067,0
+SLF.US,D,20050607,000000,18.68,19.117,18.68,18.9459,439549.3500128,0
+SLF.US,D,20050608,000000,18.9807,19.1691,18.6461,18.855,168395.83429542,0
+SLF.US,D,20050609,000000,18.739,18.9071,18.68,18.739,170294.38587127,0
+SLF.US,D,20050610,000000,18.826,18.9382,18.6288,18.7158,94853.085215174,0
+SLF.US,D,20050613,000000,18.508,18.5689,18.3891,18.508,129908.52090597,0
+SLF.US,D,20050614,000000,18.4751,18.5766,18.3098,18.5766,148985.08436937,0
+SLF.US,D,20050615,000000,18.6461,18.855,18.5573,18.6665,128705.24271375,0
+SLF.US,D,20050616,000000,18.68,18.9322,18.6578,18.7951,172516.77757967,0
+SLF.US,D,20050617,000000,18.8512,18.9121,18.7747,18.885,67359.782204389,0
+SLF.US,D,20050620,000000,18.739,19.0638,18.739,18.9121,132831.35916305,0
+SLF.US,D,20050621,000000,18.8512,19.2474,18.8512,19.0434,240053.482029,0
+SLF.US,D,20050622,000000,19.1053,19.5431,19.0755,19.4223,226306.3132071,0
+SLF.US,D,20050623,000000,19.2841,19.6176,19.2098,19.4688,232492.383982,0
+SLF.US,D,20050624,000000,19.7626,20.3985,19.6504,19.7568,379240.59178081,0
+SLF.US,D,20050627,000000,19.6997,19.835,19.4755,19.6146,189534.42135046,0
+SLF.US,D,20050628,000000,19.5838,20.0081,19.5838,19.9732,173556.58375608,0
+SLF.US,D,20050629,000000,19.9356,20.0612,19.7568,19.9819,176303.53440123,0
+SLF.US,D,20050630,000000,19.9549,20.1115,19.6146,19.6146,142279.62782277,0
+SLF.US,D,20050701,000000,19.5615,19.7171,19.4959,19.6572,107741.50863764,0
+SLF.US,D,20050705,000000,19.3499,19.4446,19.2474,19.3305,326829.18732451,0
+SLF.US,D,20050706,000000,19.3972,19.634,19.3972,19.6031,147947.34745897,0
+SLF.US,D,20050707,000000,19.5325,20.0429,19.5325,20.0429,272531.6468885,0
+SLF.US,D,20050708,000000,20.1462,20.5068,20.1462,20.3802,206890.39011597,0
+SLF.US,D,20050711,000000,20.443,20.8335,20.443,20.7204,250018.03256137,0
+SLF.US,D,20050712,000000,20.7774,20.9166,20.7464,20.9108,260845.46702522,0
+SLF.US,D,20050713,000000,20.8199,20.9455,20.8199,20.8586,263597.59083543,0
+SLF.US,D,20050714,000000,21.0104,21.079,20.7968,20.8741,249676.60366762,0
+SLF.US,D,20050715,000000,20.7774,20.7822,20.501,20.6691,152241.0744561,0
+SLF.US,D,20050718,000000,20.6827,20.9505,20.5773,20.8403,167024.94555538,0
+SLF.US,D,20050719,000000,20.8528,21.1998,20.8528,20.9716,210838.54968731,0
+SLF.US,D,20050720,000000,20.9505,21.1795,20.8586,20.9793,155510.514772,0
+SLF.US,D,20050721,000000,21.0171,21.3921,21.0171,21.135,139185.04048578,0
+SLF.US,D,20050722,000000,21.1408,21.2105,20.8335,20.9505,134035.67198827,0
+SLF.US,D,20050725,000000,20.9031,20.9659,20.675,20.732,250365.66925319,0
+SLF.US,D,20050726,000000,20.5425,20.7464,20.3521,20.7011,233180.41493456,0
+SLF.US,D,20050727,000000,20.6372,21.0906,20.5425,20.935,130766.23167238,0
+SLF.US,D,20050728,000000,20.9108,21.2868,20.8276,21.1853,213935.20629031,0
+SLF.US,D,20050729,000000,21.1853,21.2413,20.8644,20.9505,267548.85430581,0
+SLF.US,D,20050801,000000,20.8905,21.1998,20.8905,21.1467,143827.43880775,0
+SLF.US,D,20050802,000000,21.2655,21.5274,21.2162,21.252,296243.36624278,0
+SLF.US,D,20050803,000000,21.135,21.5062,21.135,21.3592,231974.03284331,0
+SLF.US,D,20050804,000000,21.2413,21.8763,21.2346,21.8522,358785.89714629,0
+SLF.US,D,20050805,000000,21.7072,21.801,21.3592,21.4231,438006.71219286,0
+SLF.US,D,20050808,000000,21.3843,21.7391,20.9108,21.0722,312221.20383717,0
+SLF.US,D,20050809,000000,21.079,21.4288,21.079,21.1949,206713.46787103,0
+SLF.US,D,20050810,000000,21.1795,21.4559,21.1534,21.3592,177161.24516765,0
+SLF.US,D,20050811,000000,21.3796,21.5545,21.1659,21.2597,161523.80183401,0
+SLF.US,D,20050812,000000,21.3592,21.5361,21.2239,21.3515,185237.5904543,0
+SLF.US,D,20050815,000000,21.3843,21.5497,21.3515,21.5226,182143.00311733,0
+SLF.US,D,20050816,000000,21.4656,21.5545,21.2105,21.2751,221151.77154452,0
+SLF.US,D,20050817,000000,21.1408,21.4559,21.0654,21.1853,260845.46702522,0
+SLF.US,D,20050818,000000,21.135,21.135,20.7464,20.8199,235238.29999414,0
+SLF.US,D,20050819,000000,20.9214,21.1467,20.9214,21.1283,170631.67623297,0
+SLF.US,D,20050822,000000,21.0848,21.1998,20.9166,21.0586,146228.82202711,0
+SLF.US,D,20050823,000000,21.0654,21.2723,21.0442,21.079,191938.90846885,0
+SLF.US,D,20050824,000000,21.1089,21.398,21.0848,21.252,252079.02152,0
+SLF.US,D,20050825,000000,21.3109,21.5226,21.252,21.3331,114960.14315789,0
+SLF.US,D,20050826,000000,21.3003,21.4704,21.1728,21.1949,127328.14617565,0
+SLF.US,D,20050829,000000,21.1128,21.3592,21.1032,21.2413,100520.80485139,0
+SLF.US,D,20050830,000000,21.0654,21.398,21.0211,21.34,163069.54355296,0
+SLF.US,D,20050831,000000,21.252,21.5922,21.2346,21.4656,209290.73870232,0
+SLF.US,D,20050901,000000,21.4037,21.7642,21.3477,21.6038,164441.46692602,0
+SLF.US,D,20050902,000000,21.4037,21.5922,21.3477,21.5226,123727.62329612,0
+SLF.US,D,20050906,000000,21.4181,21.655,21.4104,21.4617,470312.09333947,0
+SLF.US,D,20050907,000000,21.4181,21.5661,21.3699,21.4502,511037.31793251,0
+SLF.US,D,20050908,000000,21.5719,22.1992,21.4984,21.9324,370302.39719569,0
+SLF.US,D,20050909,000000,21.9643,22.2079,21.9392,22.0804,276998.15759852,0
+SLF.US,D,20050912,000000,21.9218,21.9266,21.6444,21.7642,151728.93111548,0
+SLF.US,D,20050913,000000,21.8638,21.8638,21.6608,21.7468,146403.67500603,0
+SLF.US,D,20050914,000000,21.6831,21.946,21.6831,21.8937,101895.83212348,0
+SLF.US,D,20050915,000000,21.8638,22.0097,21.7759,22.0039,145539.75644154,0
+SLF.US,D,20050916,000000,22.2253,22.2253,21.8522,21.9266,235929.43484573,0
+SLF.US,D,20050919,000000,21.9266,22.145,21.916,21.9972,248814.75436916,0
+SLF.US,D,20050920,000000,21.9972,22.1035,21.6608,21.7015,186784.36680628,0
+SLF.US,D,20050921,000000,21.713,21.9266,21.5855,21.6193,154824.55308547,0
+SLF.US,D,20050922,000000,21.5922,21.6493,21.1911,21.1911,165990.31254403,0
+SLF.US,D,20050923,000000,21.1244,21.4502,20.8586,21.2066,412923.06946553,0
+SLF.US,D,20050926,000000,21.2066,21.4704,21.1467,21.3264,151211.6146098,0
+SLF.US,D,20050927,000000,21.2066,21.8067,21.2066,21.7575,223556.2586629,0
+SLF.US,D,20050928,000000,21.8291,21.8706,21.3796,21.4502,162896.75984007,0
+SLF.US,D,20050929,000000,21.3699,21.7015,21.2413,21.4559,211530.7191719,0
+SLF.US,D,20050930,000000,21.5226,21.9933,21.3748,21.8184,159464.8821414,0
+SLF.US,D,20051003,000000,21.8579,21.9324,21.7072,21.8291,119251.800889,0
+SLF.US,D,20051004,000000,21.771,21.771,21.3592,21.5361,572382.77844188,0
+SLF.US,D,20051005,000000,21.5361,21.5497,21.0045,21.1032,276998.15759852,0
+SLF.US,D,20051006,000000,21.2162,21.5361,20.8586,21.0471,317894.09663843,0
+SLF.US,D,20051007,000000,21.1534,21.4181,21.0171,21.0906,177505.77796042,0
+SLF.US,D,20051010,000000,21.4452,21.4452,20.8693,20.9601,87807.234407834,0
+SLF.US,D,20051011,000000,21.0722,21.1032,20.6586,20.7929,117534.31009013,0
+SLF.US,D,20051012,000000,21.1196,21.135,20.8335,20.9282,229910.97461866,0
+SLF.US,D,20051013,000000,20.7968,20.9455,20.589,20.8199,190391.09748387,0
+SLF.US,D,20051014,000000,20.6875,21.0384,20.6663,20.7397,196409.55771092,0
+SLF.US,D,20051017,000000,20.7658,21.0586,20.7397,21.0586,124231.48957264,0
+SLF.US,D,20051018,000000,20.8335,21.1244,20.7707,21.0258,240390.7723907,0
+SLF.US,D,20051019,000000,21.0325,21.398,20.7968,21.3177,135919.73870195,0
+SLF.US,D,20051020,000000,21.3003,21.6309,21.2162,21.2413,330609.736348,0
+SLF.US,D,20051021,000000,21.2066,21.4288,20.9793,21.3061,385255.94810884,0
+SLF.US,D,20051024,000000,21.135,21.5719,21.135,21.4181,241601.29301399,0
+SLF.US,D,20051025,000000,21.4415,21.6831,21.1283,21.2307,219432.21147964,0
+SLF.US,D,20051026,000000,21.1911,21.6193,21.1911,21.2471,264452.19770281,0
+SLF.US,D,20051027,000000,21.3177,21.5323,21.1089,21.4559,249676.60366762,0
+SLF.US,D,20051028,000000,21.5274,21.771,21.3748,21.5786,202422.84477293,0
+SLF.US,D,20051031,000000,21.6193,21.9575,21.5786,21.7468,294867.30433767,0
+SLF.US,D,20051101,000000,21.6657,21.9575,21.5226,21.7575,199501.04114887,0
+SLF.US,D,20051102,000000,21.6763,22.061,21.6444,22.0097,401578.31849601,0
+SLF.US,D,20051103,000000,22.0213,22.1035,21.771,21.8579,258436.84137478,0
+SLF.US,D,20051104,000000,21.8522,22.1682,21.655,21.7826,272353.69001054,0
+SLF.US,D,20051107,000000,21.8126,22.0551,21.7072,21.9691,177845.13758815,0
+SLF.US,D,20051108,000000,21.8396,21.8455,21.5429,21.7256,201218.53194771,0
+SLF.US,D,20051109,000000,21.6193,21.8763,21.5545,21.8706,120799.61187398,0
+SLF.US,D,20051110,000000,21.8222,21.9972,21.6309,21.713,240224.19647587,0
+SLF.US,D,20051111,000000,21.655,21.6831,21.5661,21.6444,154653.83863859,0
+SLF.US,D,20051114,000000,21.5922,22.1731,21.511,21.9575,290403.89752667,0
+SLF.US,D,20051115,000000,21.9324,22.3133,21.916,22.0804,300537.0932399,0
+SLF.US,D,20051116,000000,22.1373,22.434,22.0948,22.4109,273386.25375588,0
+SLF.US,D,20051117,000000,22.4234,22.8013,22.3692,22.6476,360507.52647718,0
+SLF.US,D,20051118,000000,22.6428,22.8294,22.2495,22.3625,242114.47098762,0
+SLF.US,D,20051121,000000,22.1122,22.4891,22.1035,22.4707,305176.38766283,0
+SLF.US,D,20051122,000000,22.4408,22.6545,22.1779,22.6225,142793.84042941,0
+SLF.US,D,20051123,000000,22.6225,22.9416,22.6225,22.8187,182660.31962301,0
+SLF.US,D,20051125,000000,23.4054,23.6267,23.4005,23.5987,212390.49920435,0
+SLF.US,D,20051128,000000,23.5233,23.793,23.4876,23.5078,230603.14410326,0
+SLF.US,D,20051129,000000,23.5745,23.793,23.533,23.533,193309.7972089,0
+SLF.US,D,20051130,000000,23.533,23.6093,23.1213,23.1261,192456.22497453,0
+SLF.US,D,20051201,000000,23.1415,23.5591,23.0672,23.4876,145539.75644154,0
+SLF.US,D,20051202,000000,23.4528,24.2502,23.4247,23.9061,353634.45938274,0
+SLF.US,D,20051205,000000,23.7456,23.8829,23.7128,23.7331,116505.88487685,0
+SLF.US,D,20051206,000000,23.7389,23.8896,23.5591,23.5987,170294.38587127,0
+SLF.US,D,20051207,000000,23.6267,23.6692,23.3812,23.3881,99835.877797868,0
+SLF.US,D,20051208,000000,23.4363,23.5698,23.1309,23.2605,282840.73021365,0
+SLF.US,D,20051209,000000,23.1937,23.4479,23.1261,23.1966,182490.63980914,0
+SLF.US,D,20051212,000000,23.2605,23.3299,23.0343,23.2605,164785.99971881,0
+SLF.US,D,20051213,000000,23.1966,23.4363,23.1966,23.2797,148463.62933164,0
+SLF.US,D,20051214,000000,23.3359,23.5147,23.2662,23.2846,121832.17561931,0
+SLF.US,D,20051215,000000,23.2033,23.2083,22.8487,22.8525,216167.94432881,0
+SLF.US,D,20051216,000000,22.9463,23.1531,22.8998,23.0005,195892.24120524,0
+SLF.US,D,20051219,000000,23.0062,23.3812,22.9946,23.1676,173382.76541017,0
+SLF.US,D,20051220,000000,23.2179,23.4102,23.0729,23.2961,265480.62291611,0
+SLF.US,D,20051221,000000,23.3135,23.504,23.1937,23.4102,123374.81343925,0
+SLF.US,D,20051222,000000,23.5011,23.5649,23.3135,23.3881,233862.23808904,0
+SLF.US,D,20051223,000000,23.7911,23.7911,23.2605,23.3135,76636.301784213,0
+SLF.US,D,20051227,000000,23.2605,23.416,23.1822,23.2421,24743.248466598,0
+SLF.US,D,20051228,000000,23.2797,23.5649,23.2304,23.5233,135750.05888809,0
+SLF.US,D,20051229,000000,23.4363,23.5233,23.2961,23.4102,113579.94272073,0
+SLF.US,D,20051230,000000,23.2662,23.4102,23.2179,23.3551,132996.90044486,0
+SLF.US,D,20060103,000000,23.416,24.0278,23.3359,24.0182,313255.83684852,0
+SLF.US,D,20060104,000000,24.0182,24.4067,23.9177,24.2791,186267.0503006,0
+SLF.US,D,20060105,000000,24.0635,24.0635,23.6093,23.9177,254486.61253742,0
+SLF.US,D,20060106,000000,23.8442,24.1458,23.7195,24.0704,160836.80551446,0
+SLF.US,D,20060109,000000,23.8316,24.0762,23.7389,23.8008,246753.76541054,0
+SLF.US,D,20060110,000000,23.7456,23.9882,23.6963,23.9321,224413.96942932,0
+SLF.US,D,20060111,000000,23.9321,24.2085,23.9061,24.0704,132314.04265737,0
+SLF.US,D,20060112,000000,23.9834,24.2318,23.8935,24.1458,164967.06049579,0
+SLF.US,D,20060113,000000,24.1458,24.3671,24.0704,24.1874,127505.06842059,0
+SLF.US,D,20060117,000000,24.1805,24.2144,23.821,23.8713,123898.33774299,0
+SLF.US,D,20060118,000000,23.6934,23.6963,23.1367,23.3359,328201.11069756,0
+SLF.US,D,20060119,000000,23.3359,23.4943,23.1609,23.3135,206201.32453042,0
+SLF.US,D,20060120,000000,23.4102,23.7254,23.3232,23.3416,233691.52364216,0
+SLF.US,D,20060123,000000,23.4363,23.6866,23.3299,23.4817,165819.59809715,0
+SLF.US,D,20060124,000000,23.4054,23.7843,23.3551,23.675,267889.24856654,0
+SLF.US,D,20060125,000000,23.675,23.8587,23.4479,23.4576,279919.96122259,0
+SLF.US,D,20060126,000000,23.504,23.7128,23.4479,23.5533,161694.51628087,0
+SLF.US,D,20060127,000000,23.621,23.6789,23.5011,23.6151,176641.85939595,0
+SLF.US,D,20060130,000000,23.7389,24.2453,23.7389,24.1043,279747.1775097,0
+SLF.US,D,20060131,000000,23.9389,24.6242,23.9389,24.6098,403291.67076281,0
+SLF.US,D,20060201,000000,24.4762,24.512,24.2376,24.3739,142107.87874288,0
+SLF.US,D,20060202,000000,24.2259,24.6368,24.0453,24.3952,304489.39134328,0
+SLF.US,D,20060203,000000,24.3323,24.4511,24.2038,24.2376,226651.88063289,0
+SLF.US,D,20060206,000000,24.3526,24.6928,24.2144,24.687,330267.27282125,0
+SLF.US,D,20060207,000000,24.4996,24.7325,24.3526,24.5247,297792.21186077,0
+SLF.US,D,20060208,000000,24.4946,24.7624,24.2259,24.5914,444881.84855334,0
+SLF.US,D,20060209,000000,24.8504,25.2051,24.8253,25.0861,466187.01152319,0
+SLF.US,D,20060210,000000,24.9992,25.2293,24.7952,25.0582,511549.46127312,0
+SLF.US,D,20060213,000000,24.9374,25.1084,24.7151,24.8611,370646.92998848,0
+SLF.US,D,20060214,000000,24.918,25.176,24.8793,25.0756,357240.15542731,0
+SLF.US,D,20060215,000000,25.0485,25.2621,24.9238,25.2564,314968.15448231,0
+SLF.US,D,20060216,000000,25.2109,25.3713,24.918,25.1499,315318.89507316,0
+SLF.US,D,20060217,000000,25.033,25.3163,25.033,25.1191,378375.63858331,0
+SLF.US,D,20060221,000000,24.7325,24.918,24.6996,24.8146,382673.50411248,0
+SLF.US,D,20060222,000000,24.7624,25.0262,24.6677,25.0262,241078.80334325,0
+SLF.US,D,20060223,000000,24.9054,25.0128,24.7208,24.7566,187821.06908365,0
+SLF.US,D,20060224,000000,24.6175,25.0262,24.4889,24.918,283871.22469296,0
+SLF.US,D,20060227,000000,24.6242,25.3771,24.6242,25.2785,314283.22742879,0
+SLF.US,D,20060228,000000,25.2495,25.5502,25.0814,25.3829,319441.90762341,0
+SLF.US,D,20060301,000000,25.2417,25.3897,25.1452,25.1809,164617.35453795,0
+SLF.US,D,20060302,000000,25.1857,25.4506,25.062,25.3607,220980.02246463,0
+SLF.US,D,20060303,000000,25.2862,25.6352,25.2564,25.5502,381819.93187812,0
+SLF.US,D,20060306,000000,25.5027,25.5955,25.2728,25.5424,241078.80334325,0
+SLF.US,D,20060307,000000,25.2331,25.3287,24.9712,25.1394,198129.1177758,0
+SLF.US,D,20060308,000000,24.9054,25.0417,24.8561,24.9054,176641.85939595,0
+SLF.US,D,20060309,000000,24.8862,25.033,24.7914,24.9518,204825.2626253,0
+SLF.US,D,20060310,000000,24.9557,25.3713,24.8745,25.1123,269783.66161034,0
+SLF.US,D,20060313,000000,25.1307,25.1983,24.8368,25.0756,212215.64622543,0
+SLF.US,D,20060314,000000,24.9992,25.3442,24.9654,25.1307,191425.73049523,0
+SLF.US,D,20060315,000000,25.1693,25.2621,24.9818,25.1568,194861.74672594,0
+SLF.US,D,20060316,000000,25.1568,25.2785,25.1452,25.2051,94853.085215174,0
+SLF.US,D,20060317,000000,25.1645,25.1645,24.8146,24.8504,229910.97461866,0
+SLF.US,D,20060320,000000,24.8088,25.0814,24.8088,24.9557,168395.83429542,0
+SLF.US,D,20060321,000000,24.8959,25.0485,24.6812,25.0417,177845.13758815,0
+SLF.US,D,20060322,000000,24.9654,24.9924,24.774,24.8899,137292.69670801,0
+SLF.US,D,20060323,000000,24.831,25.0262,24.7624,24.8611,191077.0591704,0
+SLF.US,D,20060324,000000,24.8611,25.0417,24.7624,24.9557,196918.59715252,0
+SLF.US,D,20060327,000000,24.8146,25.1123,24.7392,24.9238,251225.44928562,0
+SLF.US,D,20060328,000000,24.8446,25.1123,24.7952,24.8678,260159.50533869,0
+SLF.US,D,20060329,000000,24.803,25.1452,24.7866,25.1452,338685.04700164,0
+SLF.US,D,20060330,000000,25.1983,25.3771,25.0262,25.093,333872.96886582,0
+SLF.US,D,20060331,000000,24.977,24.977,24.6619,24.7682,271494.94461112,0
+SLF.US,D,20060403,000000,24.5247,24.8146,24.5247,24.7208,228370.40606475,0
+SLF.US,D,20060404,000000,24.7808,24.7914,24.5478,24.7566,179565.73228604,0
+SLF.US,D,20060405,000000,24.6996,25.0262,24.6299,24.9605,219261.49703277,0
+SLF.US,D,20060406,000000,24.9518,25.1693,24.9325,25.0485,191769.22865498,0
+SLF.US,D,20060407,000000,25.1693,25.3095,25.1084,25.1499,202246.95716101,0
+SLF.US,D,20060410,000000,25.1452,25.2225,25.033,25.1123,155168.05124524,0
+SLF.US,D,20060411,000000,25.1394,25.176,25.0128,25.0861,243149.10399897,0
+SLF.US,D,20060412,000000,24.9605,25.1345,24.8504,24.9818,152415.92743502,0
+SLF.US,D,20060413,000000,24.8678,25.093,24.7441,24.8088,164967.06049579,0
+SLF.US,D,20060417,000000,24.8678,24.9654,24.7624,24.8446,70965.478248967,0
+SLF.US,D,20060418,000000,24.8253,24.9374,24.7508,24.8253,273386.25375588,0
+SLF.US,D,20060419,000000,24.7624,25.2467,24.7392,25.1007,233862.23808904,0
+SLF.US,D,20060420,000000,24.9054,25.1693,24.7914,24.8446,320983.51081033,0
+SLF.US,D,20060421,000000,24.9374,25.062,24.8611,25.0262,192792.48070322,0
+SLF.US,D,20060424,000000,24.9605,25.1645,24.8996,25.0582,220980.02246463,0
+SLF.US,D,20060425,000000,25.093,25.2293,25.0051,25.1191,224071.50590256,0
+SLF.US,D,20060426,000000,25.1983,25.3501,25.1935,25.3163,167710.90724191,0
+SLF.US,D,20060427,000000,25.2495,25.3346,24.918,25.0262,272011.22648379,0
+SLF.US,D,20060428,000000,24.8793,24.8793,24.2259,24.4762,366008.67019857,0
+SLF.US,D,20060501,000000,24.6098,24.7102,24.2259,24.2946,251907.27244011,0
+SLF.US,D,20060502,000000,24.2685,24.5594,24.1998,24.5478,289368.2298823,0
+SLF.US,D,20060503,000000,24.5295,24.7325,24.0453,24.2627,291261.60829309,0
+SLF.US,D,20060504,000000,24.2259,24.2685,23.7195,23.762,343842.69256326,0
+SLF.US,D,20060505,000000,23.7573,24.5914,23.6586,24.2685,257236.6670816,0
+SLF.US,D,20060508,000000,24.1545,24.4822,23.8896,24.4434,285594.92328989,0
+SLF.US,D,20060509,000000,24.4608,24.7325,23.9949,24.3401,312221.20383717,0
+SLF.US,D,20060510,000000,24.2753,24.6677,24.2753,24.4541,313937.660003,0
+SLF.US,D,20060511,000000,24.4434,24.4541,24.168,24.1874,213761.38794439,0
+SLF.US,D,20060512,000000,24.1235,24.2946,24.0182,24.1043,232492.383982,0
+SLF.US,D,20060515,000000,24.0008,24.0762,23.6374,23.9882,265654.44126201,0
+SLF.US,D,20060516,000000,24.0182,24.3952,24.0182,24.2318,236786.11097913,0
+SLF.US,D,20060517,000000,24.0926,24.0926,23.706,23.7774,302941.5803583,0
+SLF.US,D,20060518,000000,23.7573,23.8259,23.1937,23.3483,916739.68361177,0
+SLF.US,D,20060519,000000,23.2179,23.621,23.1966,23.4305,246580.98169765,0
+SLF.US,D,20060522,000000,23.1609,23.2363,22.6902,22.9222,202246.95716101,0
+SLF.US,D,20060523,000000,22.9878,23.2797,22.8294,22.957,175269.93602289,0
+SLF.US,D,20060524,000000,22.7549,23.416,22.7027,23.3232,431820.64141797,0
+SLF.US,D,20060525,000000,23.6267,24.0123,23.5533,23.9254,1194939.0501365,0
+SLF.US,D,20060526,000000,23.8664,24.112,23.8008,23.9321,793357.62774144,0
+SLF.US,D,20060530,000000,24.0568,24.4889,24.0182,24.3323,505366.49439725,0
+SLF.US,D,20060531,000000,24.2946,24.5247,23.9476,24.0278,479075.43494567,0
+SLF.US,D,20060601,000000,23.8316,24.112,23.7128,24.0182,296591.00293459,0
+SLF.US,D,20060602,000000,24.0453,24.2946,23.9428,24.0926,296758.61348243,0
+SLF.US,D,20060605,000000,24.4009,24.4009,23.4102,23.5078,346933.14136818,0
+SLF.US,D,20060606,000000,23.2846,23.5591,23.042,23.4479,322359.57271544,0
+SLF.US,D,20060607,000000,23.6093,23.6093,23.3078,23.3725,187983.50646643,0
+SLF.US,D,20060608,000000,23.1213,23.5649,23.0672,23.5078,335423.88374985,0
+SLF.US,D,20060609,000000,24.0829,24.2376,23.8548,24.0974,454504.97019196,0
+SLF.US,D,20060612,000000,24.0974,24.5295,24.0869,24.3265,483711.62546956,0
+SLF.US,D,20060613,000000,24.2502,24.5478,23.5793,23.675,369102.22290253,0
+SLF.US,D,20060614,000000,23.6151,23.6151,23.1213,23.2797,302776.03907649,0
+SLF.US,D,20060615,000000,23.272,23.3483,22.9336,23.1531,445390.88799492,0
+SLF.US,D,20060616,000000,22.9416,23.1744,22.8236,22.951,236273.96763851,0
+SLF.US,D,20060619,000000,22.9416,23.042,22.697,22.7782,333532.57460508,0
+SLF.US,D,20060620,000000,22.8071,22.957,22.697,22.8941,267889.24856654,0
+SLF.US,D,20060621,000000,23.2033,23.5987,23.2033,23.2961,345901.61225586,0
+SLF.US,D,20060622,000000,23.0729,23.2083,22.725,22.7782,280951.49033492,0
+SLF.US,D,20060623,000000,22.464,22.7076,22.3248,22.6225,995780.47251439,0
+SLF.US,D,20060626,000000,22.5461,23.101,22.4891,22.9878,960035.97123803,0
+SLF.US,D,20060627,000000,22.8998,23.0565,22.7434,22.8429,915531.23225452,0
+SLF.US,D,20060628,000000,22.8719,23.0923,22.6225,22.9801,314801.57856747,0
+SLF.US,D,20060629,000000,23.1937,23.4769,22.8998,23.4102,966397.92962486,0
+SLF.US,D,20060630,000000,23.4431,23.5533,23.0787,23.2363,267718.53411967,0
+SLF.US,D,20060703,000000,23.8587,23.8587,23.4363,23.5291,97093.065684761,0
+SLF.US,D,20060705,000000,23.504,23.5078,23.0729,23.1744,853668.45523947,0
+SLF.US,D,20060706,000000,23.2304,23.2605,22.957,23.0139,272011.22648379,0
+SLF.US,D,20060707,000000,23.0284,23.2904,22.9125,23.2605,210149.48410175,0
+SLF.US,D,20060710,000000,23.101,23.2498,22.9463,23.2363,203109.84109247,0
+SLF.US,D,20060711,000000,22.9754,23.6866,22.9754,23.5591,364809.53053841,0
+SLF.US,D,20060712,000000,23.5147,23.6093,23.1077,23.1822,182310.61366517,0
+SLF.US,D,20060713,000000,23.0846,23.1164,22.8013,22.8294,195719.45749236,0
+SLF.US,D,20060714,000000,22.9416,22.9416,22.5722,22.7114,147610.05709726,0
+SLF.US,D,20060717,000000,22.607,22.607,22.3181,22.3345,243659.17807358,0
+SLF.US,D,20060718,000000,22.3412,22.4234,22.061,22.1567,301056.47901161,0
+SLF.US,D,20060719,000000,22.1074,22.7675,22.1074,22.6545,195373.89006656,0
+SLF.US,D,20060720,000000,22.7946,22.8429,22.464,22.5095,184206.06134197,0
+SLF.US,D,20060721,000000,22.4707,22.6747,22.405,22.4408,153101.88912155,0
+SLF.US,D,20060724,000000,22.4958,22.6274,22.3625,22.6225,175613.43418265,0
+SLF.US,D,20060725,000000,22.6225,22.8129,22.5781,22.697,267718.53411967,0
+SLF.US,D,20060726,000000,22.7375,23.0498,22.7375,23.0101,335423.88374985,0
+SLF.US,D,20060727,000000,23.101,23.4528,22.1731,22.2194,674625.21262415,0
+SLF.US,D,20060728,000000,22.3248,22.4495,22.0995,22.1943,426836.81420225,0
+SLF.US,D,20060731,000000,22.29,22.3577,22.1373,22.2784,324597.48391902,0
+SLF.US,D,20060801,000000,22.1074,22.3297,22.0551,22.2987,219090.78258589,0
+SLF.US,D,20060802,000000,22.405,22.4747,22.1682,22.2852,238163.20751724,0
+SLF.US,D,20060803,000000,22.2852,22.5722,22.2542,22.3886,342297.9854773,0
+SLF.US,D,20060804,000000,22.5296,22.5296,22.1992,22.3133,263254.09267567,0
+SLF.US,D,20060807,000000,22.3761,22.3761,22.1567,22.1779,105166.30707238,0
+SLF.US,D,20060808,000000,22.3761,22.4234,22.0426,22.1644,225273.74946177,0
+SLF.US,D,20060809,000000,22.2542,22.3761,22.0551,22.1229,213077.49552388,0
+SLF.US,D,20060810,000000,22.1074,22.1508,21.5922,21.7391,402609.84760833,0
+SLF.US,D,20060811,000000,21.8522,21.9817,21.801,21.9749,325105.48872759,0
+SLF.US,D,20060814,000000,22.1074,22.2301,22.0551,22.1169,171661.13607927,0
+SLF.US,D,20060815,000000,22.405,23.042,22.3761,22.9754,451238.63377511,0
+SLF.US,D,20060816,000000,23.4702,23.5793,23.1125,23.1125,330782.5200609,0
+SLF.US,D,20060817,000000,23.1125,23.7533,23.0787,23.5233,453127.87365385,0
+SLF.US,D,20060818,000000,23.5745,23.8008,23.5011,23.5698,290915.00623429,0
+SLF.US,D,20060821,000000,23.6151,23.85,23.4005,23.504,354665.98849506,0
+SLF.US,D,20060822,000000,23.5011,23.6151,23.4479,23.5649,148292.91488477,0
+SLF.US,D,20060823,000000,23.9515,24.1496,23.7707,23.7911,332668.65604061,0
+SLF.US,D,20060824,000000,23.9621,23.9882,23.5407,23.6267,234894.80183437,0
+SLF.US,D,20060825,000000,23.621,23.762,23.4479,23.5407,212902.64254496,0
+SLF.US,D,20060828,000000,23.5591,23.9882,23.4943,23.8548,185237.5904543,0
+SLF.US,D,20060829,000000,23.8442,23.8442,23.504,23.6267,305694.73880152,0
+SLF.US,D,20060830,000000,23.7128,23.8122,23.5147,23.7774,354323.5249683,0
+SLF.US,D,20060831,000000,23.8316,24.1496,23.6645,23.9834,210665.76597442,0
+SLF.US,D,20060901,000000,24.0762,24.2627,23.9515,24.0568,217538.83306886,0
+SLF.US,D,20060905,000000,23.8384,23.8442,23.6692,23.7456,229057.4023843,0
+SLF.US,D,20060906,000000,23.6586,23.8548,23.5929,23.5929,431647.85770507,0
+SLF.US,D,20060907,000000,23.4305,23.8316,23.2421,23.6267,400891.32217647,0
+SLF.US,D,20060908,000000,23.4876,23.9061,23.4876,23.85,158604.06747595,0
+SLF.US,D,20060911,000000,23.7707,23.8548,23.361,23.4305,492999.5260125,0
+SLF.US,D,20060912,000000,23.5147,23.765,23.4528,23.6267,276134.23903405,0
+SLF.US,D,20060913,000000,23.5465,23.5533,23.1474,23.4005,349172.08720476,0
+SLF.US,D,20060914,000000,23.5793,23.6093,23.1309,23.2421,289542.04822822,0
+SLF.US,D,20060915,000000,23.2498,23.504,23.1309,23.2257,190222.45230302,0
+SLF.US,D,20060918,000000,23.3078,23.7389,23.3078,23.5862,416523.59234505,0
+SLF.US,D,20060919,000000,23.5862,23.8548,23.5591,23.6789,385770.16071549,0
+SLF.US,D,20060920,000000,24.5295,24.5295,23.675,23.8259,258436.84137478,0
+SLF.US,D,20060921,000000,23.8384,24.2085,23.821,23.9834,317033.28197297,0
+SLF.US,D,20060922,000000,24.0453,24.1235,23.7843,23.8896,220465.80985799,0
+SLF.US,D,20060925,000000,23.9476,24.4996,23.9476,24.3526,572895.9564155,0
+SLF.US,D,20060926,000000,24.2753,24.5478,24.2753,24.4367,270121.98660505,0
+SLF.US,D,20060927,000000,24.43,24.5759,24.3401,24.4126,234039.16033397,0
+SLF.US,D,20060928,000000,24.4762,24.5807,24.3091,24.4126,202078.31198016,0
+SLF.US,D,20060929,000000,24.2376,24.3024,23.8259,23.9003,351403.79061026,0
+SLF.US,D,20061002,000000,23.9621,24.4996,23.9515,24.3091,244693.81108493,0
+SLF.US,D,20061003,000000,24.1043,24.2259,23.8548,23.8896,242456.93451439,0
+SLF.US,D,20061004,000000,23.9003,24.1177,23.6789,24.1177,215137.4498495,0
+SLF.US,D,20061005,000000,24.1458,24.1458,23.6692,23.8713,313076.84533754,0
+SLF.US,D,20061006,000000,23.7254,23.8008,23.5698,23.6645,179391.91394013,0
+SLF.US,D,20061009,000000,23.5987,23.7128,23.5862,23.6508,89530.933004754,0
+SLF.US,D,20061010,000000,23.6934,23.8442,23.3416,23.4247,119939.83184154,0
+SLF.US,D,20061011,000000,23.2846,23.2961,22.951,23.0005,217031.86289329,0
+SLF.US,D,20061012,000000,23.1077,23.1077,22.6902,22.8941,409653.62914965,0
+SLF.US,D,20061013,000000,22.9058,23.3078,22.9058,23.2033,202422.84477293,0
+SLF.US,D,20061016,000000,23.2363,23.361,23.0207,23.1966,172179.48721796,0
+SLF.US,D,20061017,000000,23.1261,23.3078,23.0207,23.1309,201732.74455436,0
+SLF.US,D,20061018,000000,23.2033,23.416,23.1164,23.3812,224588.82240825,0
+SLF.US,D,20061019,000000,23.4431,23.6692,23.2961,23.533,244859.35236674,0
+SLF.US,D,20061020,000000,23.762,23.7774,23.5862,23.6934,286622.31387017,0
+SLF.US,D,20061023,000000,23.1213,23.2797,23.0498,23.0729,284215.75748575,0
+SLF.US,D,20061024,000000,23.0139,23.1077,22.7888,23.1077,728405.43655449,0
+SLF.US,D,20061025,000000,22.8941,23.5862,22.8719,23.4479,381638.87110113,0
+SLF.US,D,20061026,000000,23.504,24.0453,23.504,24.0086,336107.77617035,0
+SLF.US,D,20061027,000000,24.2038,24.4367,23.9428,24.0521,399001.04766471,0
+SLF.US,D,20061030,000000,24.0453,24.3207,23.8896,24.2192,267718.53411967,0
+SLF.US,D,20061031,000000,24.3323,24.4946,24.2453,24.4705,513270.05597102,0
+SLF.US,D,20061101,000000,24.0869,24.5865,23.821,24.1235,360854.12853599,0
+SLF.US,D,20061102,000000,24.1545,24.7325,24.1545,24.7102,381989.61169199,0
+SLF.US,D,20061103,000000,24.8862,25.0262,24.5421,24.687,243314.64528079,0
+SLF.US,D,20061106,000000,24.5807,24.8793,24.5807,24.7025,222871.33160939,0
+SLF.US,D,20061107,000000,24.8862,24.8862,24.6734,24.6928,167540.19279504,0
+SLF.US,D,20061108,000000,24.6038,24.8504,24.5914,24.7276,212390.49920435,0
+SLF.US,D,20061109,000000,24.6812,24.7508,24.5421,24.6619,225962.81504733,0
+SLF.US,D,20061110,000000,24.6677,24.9876,24.5662,24.774,189364.7415366,0
+SLF.US,D,20061113,000000,24.5594,24.8253,24.4946,24.6734,174757.79268226,0
+SLF.US,D,20061114,000000,24.7914,25.1345,24.7208,25.0687,263939.01972918,0
+SLF.US,D,20061115,000000,25.1248,25.4776,25.0687,25.3829,253970.33066475,0
+SLF.US,D,20061116,000000,25.41,25.5027,25.1394,25.1394,268746.95933296,0
+SLF.US,D,20061117,000000,24.8959,25.2051,24.8561,24.9238,257750.87968825,0
+SLF.US,D,20061120,000000,24.6677,24.9712,24.5421,24.9054,214104.88610417,0
+SLF.US,D,20061121,000000,24.7441,24.8678,24.6513,24.7208,185922.51750782,0
+SLF.US,D,20061122,000000,24.8253,24.9325,24.687,24.7508,106365.44673254,0
+SLF.US,D,20061124,000000,24.9238,25.1084,24.8678,24.9557,88664.945174248,0
+SLF.US,D,20061127,000000,24.9374,25.0369,24.7566,25.0369,220634.45503884,0
+SLF.US,D,20061128,000000,24.8146,25.1499,24.803,24.8959,213935.20629031,0
+SLF.US,D,20061129,000000,24.9238,25.1693,24.8561,25.0582,195892.24120524,0
+SLF.US,D,20061130,000000,24.9992,25.1123,24.8504,24.8959,175959.00160845,0
+SLF.US,D,20061201,000000,24.8368,25.0582,24.7624,25.0514,206378.24677535,0
+SLF.US,D,20061204,000000,25.033,25.4506,24.9441,25.3394,251392.02520045,0
+SLF.US,D,20061205,000000,25.3346,25.584,25.3346,25.3665,171661.13607927,0
+SLF.US,D,20061206,000000,25.2912,25.4709,25.2495,25.2959,174416.36378852,0
+SLF.US,D,20061207,000000,25.3163,25.5791,25.3163,25.4332,138666.6893471,0
+SLF.US,D,20061208,000000,25.4535,26.2151,25.4032,25.9918,412923.06946553,0
+SLF.US,D,20061211,000000,25.7309,25.8275,25.5095,25.5589,170801.35604684,0
+SLF.US,D,20061212,000000,25.3568,25.4883,25.0861,25.3501,408446.21242539,0
+SLF.US,D,20061213,000000,25.3829,25.5424,25.033,25.2728,259467.33585409,0
+SLF.US,D,20061214,000000,25.1935,25.3442,24.977,25.1084,510004.75418717,0
+SLF.US,D,20061215,000000,25.1007,25.1191,24.7102,24.9374,250705.02888092,0
+SLF.US,D,20061218,000000,24.9374,25.1007,24.8185,24.9654,855395.25773542,0
+SLF.US,D,20061219,000000,24.9054,24.9818,24.6677,24.8899,866904.51535375,0
+SLF.US,D,20061220,000000,24.9374,25.2157,24.8899,25.0756,899386.8187453,0
+SLF.US,D,20061221,000000,24.9654,24.9818,24.7025,24.8146,940274.48072111,0
+SLF.US,D,20061222,000000,24.7624,24.7952,24.5865,24.6928,223903.89535472,0
+SLF.US,D,20061226,000000,24.6445,24.8368,24.5352,24.7682,95881.510428462,0
+SLF.US,D,20061227,000000,24.6242,24.8678,24.6242,24.7276,895773.88026964,0
+SLF.US,D,20061228,000000,24.7025,24.8368,24.658,24.7866,900240.39097967,0
+SLF.US,D,20061229,000000,24.7508,24.8253,24.5914,24.6445,124750.87534435,0
+SLF.US,D,20070103,000000,24.5295,24.8561,24.3487,24.4889,444539.38502657,0
+SLF.US,D,20070104,000000,24.4762,24.517,23.8587,24.0086,1331373.001445,0
+SLF.US,D,20070105,000000,23.8829,23.9515,23.5862,23.6866,402432.92536339,0
+SLF.US,D,20070108,000000,23.6267,23.9515,23.5649,23.793,245898.12391015,0
+SLF.US,D,20070109,000000,23.6586,23.9321,23.5649,23.821,330267.27282125,0
+SLF.US,D,20070110,000000,23.7331,23.8259,23.4702,23.8122,287648.66981743,0
+SLF.US,D,20070111,000000,23.8935,24.1332,23.8587,24.0347,349172.08720476,0
+SLF.US,D,20070112,000000,24.1496,24.4762,24.1389,24.2888,417731.00906931,0
+SLF.US,D,20070116,000000,24.6677,25.0485,24.5914,24.7914,553652.81703727,0
+SLF.US,D,20070117,000000,24.6445,24.7325,24.571,24.6445,278891.53600931,0
+SLF.US,D,20070118,000000,23.7843,24.7914,23.5407,24.7441,270640.33774374,0
+SLF.US,D,20070119,000000,24.7441,24.9325,24.7208,24.8146,233691.52364216,0
+SLF.US,D,20070122,000000,24.6619,24.7682,24.4996,24.5063,211871.11343265,0
+SLF.US,D,20070123,000000,24.5478,24.7025,24.3024,24.6098,180766.94121222,0
+SLF.US,D,20070124,000000,24.5662,24.9054,24.5662,24.7808,231466.02803474,0
+SLF.US,D,20070125,000000,24.7914,24.8745,24.571,24.6098,170294.38587127,0
+SLF.US,D,20070126,000000,24.6098,24.7866,24.5662,24.7208,213077.49552388,0
+SLF.US,D,20070129,000000,24.6445,24.8185,24.5914,24.6175,190908.41398955,0
+SLF.US,D,20070130,000000,24.6175,24.8561,24.6038,24.8561,162729.14929223,0
+SLF.US,D,20070131,000000,24.774,25.1935,24.7102,24.9712,251565.84354636,0
+SLF.US,D,20070201,000000,24.9441,25.5365,24.9441,25.3897,418070.36869704,0
+SLF.US,D,20070202,000000,25.3095,25.4438,25.1007,25.1007,208605.8116488,0
+SLF.US,D,20070205,000000,25.062,25.5241,25.0582,25.4593,229742.32943781,0
+SLF.US,D,20070206,000000,25.438,25.5502,25.3829,25.4032,220119.20779918,0
+SLF.US,D,20070207,000000,25.4535,25.584,25.093,25.3394,305864.41861538,0
+SLF.US,D,20070208,000000,25.176,25.6275,25.1394,25.5955,370985.25498319,0
+SLF.US,D,20070209,000000,25.9039,25.9319,25.5878,25.727,532000.0173756,0
+SLF.US,D,20070212,000000,25.8149,25.899,25.5502,25.6275,334218.53629162,0
+SLF.US,D,20070213,000000,25.8034,26.1571,25.7203,26.1571,316050.38061219,0
+SLF.US,D,20070214,000000,26.2103,26.2866,26.0363,26.0537,360327.50033321,0
+SLF.US,D,20070215,000000,26.2074,26.4509,26.1001,26.4509,440582.94839114,0
+SLF.US,D,20070216,000000,26.4017,26.4132,26.2103,26.391,338513.29792176,0
+SLF.US,D,20070220,000000,26.1367,26.188,25.9039,26.1755,364977.14108625,0
+SLF.US,D,20070221,000000,26.2219,26.3108,25.9194,26.245,599706.4016388,0
+SLF.US,D,20070222,000000,26.2354,26.3514,25.9251,26.1184,377177.53355617,0
+SLF.US,D,20070223,000000,26.2866,26.2866,25.986,26.0885,173556.58375608,0
+SLF.US,D,20070226,000000,26.1253,26.4258,26.0537,26.3282,306146.87342748,0
+SLF.US,D,20070227,000000,26.2412,26.2519,25.5365,25.727,467048.86082165,0
+SLF.US,D,20070228,000000,25.7144,25.7956,25.062,25.2051,1154895.6486979,0
+SLF.US,D,20070301,000000,24.8793,25.3163,24.6038,25.176,628257.09958719,0
+SLF.US,D,20070302,000000,24.8504,25.4438,24.774,25.0814,388518.14599364,0
+SLF.US,D,20070305,000000,24.8368,25.0369,24.5063,24.8561,411028.65642174,0
+SLF.US,D,20070306,000000,25.0485,25.1693,24.7808,24.918,437316.61197428,0
+SLF.US,D,20070307,000000,24.918,25.1935,24.7808,25.0514,279919.96122259,0
+SLF.US,D,20070308,000000,24.9441,25.2959,24.9441,25.1857,257928.83656621,0
+SLF.US,D,20070309,000000,25.2621,25.7521,25.2621,25.7049,355526.80316051,0
+SLF.US,D,20070312,000000,25.7521,25.9251,25.6942,25.7831,249500.71605569,0
+SLF.US,D,20070313,000000,25.6641,25.9492,25.4168,25.5241,470830.44447817,0
+SLF.US,D,20070314,000000,25.4834,25.4834,24.918,25.1857,349682.16127936,0
+SLF.US,D,20070315,000000,25.1123,25.3442,25.1123,25.2688,136260.13296269,0
+SLF.US,D,20070316,000000,25.3442,25.6081,25.2564,25.2862,156024.72737863,0
+SLF.US,D,20070319,000000,25.4032,25.5878,25.3607,25.5027,175269.93602289,0
+SLF.US,D,20070320,000000,25.6449,26.2103,25.6188,26.0885,296416.14995567,0
+SLF.US,D,20070321,000000,26.132,26.5755,25.986,26.4616,323392.13646077,0
+SLF.US,D,20070322,000000,26.653,26.7689,26.1474,26.1697,398655.48023892,0
+SLF.US,D,20070323,000000,26.2798,26.5447,26.2412,26.4201,211698.32971975,0
+SLF.US,D,20070326,000000,26.506,26.5621,26.132,26.5621,251392.02520045,0
+SLF.US,D,20070327,000000,26.5504,26.6481,26.478,26.5621,254311.75955851,0
+SLF.US,D,20070328,000000,26.4132,26.506,26.275,26.3321,227682.3751122,0
+SLF.US,D,20070329,000000,26.305,26.4731,26.2006,26.4316,182834.13796892,0
+SLF.US,D,20070330,000000,26.4316,26.5447,26.3195,26.4201,174235.30301153,0
+SLF.US,D,20070402,000000,26.4064,26.5621,26.3156,26.5504,223903.89535472,0
+SLF.US,D,20070403,000000,26.5321,26.7689,26.478,26.5688,269264.27583864,0
+SLF.US,D,20070404,000000,26.506,26.5882,26.3736,26.5688,221668.05341718,0
+SLF.US,D,20070405,000000,26.6828,26.9323,26.5998,26.7361,169606.35491872,0
+SLF.US,D,20070409,000000,26.7119,26.9457,26.6828,26.7418,171661.13607927,0
+SLF.US,D,20070410,000000,26.8753,26.8753,26.4616,26.653,188503.92687115,0
+SLF.US,D,20070411,000000,26.5882,26.8037,26.4838,26.797,207575.3171695,0
+SLF.US,D,20070412,000000,26.7525,27.3227,26.7061,27.2281,335074.17779201,0
+SLF.US,D,20070413,000000,27.1371,27.1449,26.9603,27.0791,139357.82419869,0
+SLF.US,D,20070416,000000,27.1449,27.284,27.0598,27.2395,281639.52128748,0
+SLF.US,D,20070417,000000,27.1903,27.3227,27.0598,27.1188,322706.17477425,0
+SLF.US,D,20070418,000000,27.0724,27.7422,27.0724,27.6137,397182.16283075,0
+SLF.US,D,20070419,000000,27.3788,27.7074,27.3701,27.5528,176135.92385339,0
+SLF.US,D,20070420,000000,27.7771,28.0022,27.7538,27.9095,211698.32971975,0
+SLF.US,D,20070423,000000,27.9027,28.0428,27.5808,27.6348,331982.69435408,0
+SLF.US,D,20070424,000000,27.545,27.689,27.4464,27.5344,241251.58705615,0
+SLF.US,D,20070425,000000,27.5528,27.9229,27.5528,27.9229,190734.59564363,0
+SLF.US,D,20070426,000000,27.7422,28.0293,27.6784,27.7074,259125.90696035,0
+SLF.US,D,20070427,000000,27.689,27.8591,27.457,27.5151,188503.92687115,0
+SLF.US,D,20070430,000000,27.7771,27.8156,27.5092,27.5528,253283.33434521,0
+SLF.US,D,20070501,000000,27.4687,27.5605,26.6316,26.7418,568427.37643946,0
+SLF.US,D,20070502,000000,26.7477,27.0163,26.3803,26.9912,434912.1248559,0
+SLF.US,D,20070503,000000,27.0424,27.0424,26.4964,26.5882,380179.0039221,0
+SLF.US,D,20070504,000000,26.7003,26.7003,26.0479,26.2074,471337.41465373,0
+SLF.US,D,20070507,000000,26.2924,26.653,26.1812,26.538,573924.3816288,0
+SLF.US,D,20070508,000000,26.506,26.7283,26.3572,26.62,348999.30349186,0
+SLF.US,D,20070509,000000,26.6123,26.653,26.4383,26.62,179391.91394013,0
+SLF.US,D,20070510,000000,26.5243,26.7206,26.4509,26.6587,296071.61716289,0
+SLF.US,D,20070511,000000,26.6259,27.0598,26.5447,26.9284,316346.28565344,0
+SLF.US,D,20070514,000000,27.1024,27.2204,26.9574,27.0424,270121.98660505,0
+SLF.US,D,20070515,000000,27.2928,27.5528,27.1836,27.284,443505.78664824,0
+SLF.US,D,20070516,000000,27.2473,27.6619,27.2473,27.601,350373.29613093,0
+SLF.US,D,20070517,000000,27.601,27.7538,27.5605,27.6948,275277.56290064,0
+SLF.US,D,20070518,000000,27.9095,27.9356,27.545,27.6244,372539.27376625,0
+SLF.US,D,20070521,000000,27.4687,27.5344,27.343,27.5286,163069.54355296,0
+SLF.US,D,20070522,000000,27.545,27.6291,27.2532,27.3634,217031.86289329,0
+SLF.US,D,20070523,000000,27.4977,27.5808,27.17,27.2802,220295.09541111,0
+SLF.US,D,20070524,000000,27.2473,27.2802,26.8104,26.9284,192792.48070322,0
+SLF.US,D,20070525,000000,27.112,27.3788,27.0463,27.201,155168.05124524,0
+SLF.US,D,20070529,000000,27.2967,27.4406,27.0521,27.1449,187143.38446122,0
+SLF.US,D,20070530,000000,27.0232,27.1903,26.9457,27.1836,200359.78654828,0
+SLF.US,D,20070531,000000,27.2657,27.6184,27.2328,27.489,185583.15788009,0
+SLF.US,D,20070601,000000,27.4977,27.8553,27.4165,27.7122,214276.63518405,0
+SLF.US,D,20070604,000000,27.6137,27.7219,27.1371,27.343,326658.47287763,0
+SLF.US,D,20070605,000000,27.3227,27.3923,26.9718,27.0598,349513.51609851,0
+SLF.US,D,20070606,000000,27.0463,27.0521,26.8288,26.9091,173726.26356994,0
+SLF.US,D,20070607,000000,26.7119,26.8241,26.2276,26.4683,413947.35614678,0
+SLF.US,D,20070608,000000,26.5504,26.7689,26.4316,26.7206,320469.2982037,0
+SLF.US,D,20070611,000000,26.7418,27.0598,26.7167,26.881,219261.49703277,0
+SLF.US,D,20070612,000000,26.7689,26.8955,26.5621,26.6316,303971.04020459,0
+SLF.US,D,20070613,000000,26.6751,26.8405,26.3398,26.7582,407074.28905233,0
+SLF.US,D,20070614,000000,26.7061,26.9284,26.538,26.7525,295898.83344999,0
+SLF.US,D,20070615,000000,26.9718,27.0791,26.8288,27.0337,203795.80277901,0
+SLF.US,D,20070618,000000,26.9603,27.0232,26.7477,26.8868,184724.41248067,0
+SLF.US,D,20070619,000000,26.8868,27.0791,26.8037,26.9603,129736.77182609,0
+SLF.US,D,20070620,000000,27.0657,27.5528,27.0657,27.3034,373045.2093088,0
+SLF.US,D,20070621,000000,27.2328,27.4349,26.8753,27.1942,397281.48759983,0
+SLF.US,D,20070622,000000,27.3585,27.7122,27.3585,27.545,368068.62452418,0
+SLF.US,D,20070625,000000,27.4523,27.8156,27.4464,27.6726,437663.2140331,0
+SLF.US,D,20070626,000000,27.6435,27.9617,27.4687,27.6291,385084.19902896,0
+SLF.US,D,20070627,000000,27.4464,27.5344,27.1488,27.5219,367380.59357162,0
+SLF.US,D,20070628,000000,27.8698,27.9539,27.6291,27.7074,368416.261216,0
+SLF.US,D,20070629,000000,27.7771,27.7886,27.601,27.7886,221492.16580524,0
+SLF.US,D,20070702,000000,27.9095,28.123,27.7712,28.0719,178709.05615264,0
+SLF.US,D,20070703,000000,27.9963,28.2448,27.8871,28.2448,201732.74455436,0
+SLF.US,D,20070705,000000,28.0505,28.0505,27.6435,27.8765,406561.1110787,0
+SLF.US,D,20070706,000000,27.9095,28.0756,27.865,28.0428,275113.05625183,0
+SLF.US,D,20070709,000000,28.0293,28.3423,28.0293,28.0428,391092.3129259,0
+SLF.US,D,20070710,000000,27.9095,28.1443,27.8215,27.9732,352264.6052757,0
+SLF.US,D,20070711,000000,27.8215,27.8408,27.5286,27.6784,371338.06484007,0
+SLF.US,D,20070712,000000,27.7364,28.2264,27.7364,28.2264,252598.4072917,0
+SLF.US,D,20070713,000000,28.1153,28.4197,28.0467,28.1829,225098.89648284,0
+SLF.US,D,20070716,000000,28.1646,28.6198,28.1646,28.498,286622.31387017,0
+SLF.US,D,20070717,000000,28.4923,28.8035,28.4923,28.6672,291431.28810695,0
+SLF.US,D,20070718,000000,28.5492,28.9204,28.5444,28.8759,609319.17694731,0
+SLF.US,D,20070719,000000,28.8296,29.0914,28.8296,28.9929,285768.7416358,0
+SLF.US,D,20070720,000000,28.9775,29.166,28.8643,28.9204,369794.39238712,0
+SLF.US,D,20070723,000000,29.0557,29.1041,28.8759,29.016,224759.53685512,0
+SLF.US,D,20070724,000000,29.1234,29.2374,28.7212,28.7473,390582.2388513,0
+SLF.US,D,20070725,000000,28.7794,29.1108,28.4749,28.7038,536298.9175378,0
+SLF.US,D,20070726,000000,28.1153,28.3376,27.6813,28.0612,607612.03247857,0
+SLF.US,D,20070727,000000,27.7422,28.0361,26.8927,27.0598,736140.35294739,0
+SLF.US,D,20070730,000000,27.0028,27.201,26.4964,26.7167,573060.4630643,0
+SLF.US,D,20070731,000000,27.3923,27.836,27.1246,27.7219,771191.65010614,0
+SLF.US,D,20070801,000000,27.1304,27.9287,27.1304,27.6619,498835.89082957,0
+SLF.US,D,20070802,000000,27.9095,28.3752,27.865,28.3617,445738.52468674,0
+SLF.US,D,20070803,000000,28.356,28.5492,27.9162,28.1385,720669.48552858,0
+SLF.US,D,20070806,000000,28.4072,28.8354,27.9471,28.8035,373228.33935181,0
+SLF.US,D,20070807,000000,28.5348,28.8296,28.2989,28.7794,621012.59924167,0
+SLF.US,D,20070808,000000,28.8296,29.1379,28.6904,29.1379,657437.8890395,0
+SLF.US,D,20070809,000000,28.3423,28.9813,28.267,28.5666,1066404.5218696,0
+SLF.US,D,20070810,000000,28.2593,28.7976,28.2187,28.7359,546777.68067682,0
+SLF.US,D,20070813,000000,28.8247,28.8933,28.2884,28.3946,356896.65726754,0
+SLF.US,D,20070814,000000,27.9799,28.2013,26.9216,27.0028,504852.28179062,0
+SLF.US,D,20070815,000000,26.538,27.1642,26.5022,26.6751,365491.35369289,0
+SLF.US,D,20070816,000000,26.5243,27.1188,25.7521,26.2982,829960.87441724,0
+SLF.US,D,20070817,000000,27.5846,27.689,26.7119,27.3537,435770.87025533,0
+SLF.US,D,20070820,000000,27.6813,27.6813,26.9777,27.489,441960.04492926,0
+SLF.US,D,20070821,000000,27.5286,27.8591,27.2589,27.4977,287648.66981743,0
+SLF.US,D,20070822,000000,28.2187,28.2651,27.6552,27.8408,331982.69435408,0
+SLF.US,D,20070823,000000,28.2264,28.4806,27.805,28.1385,501242.44721398,0
+SLF.US,D,20070824,000000,28.2738,28.53,28.1704,28.4864,378375.63858331,0
+SLF.US,D,20070827,000000,28.3058,28.53,28.2545,28.3859,369794.39238712,0
+SLF.US,D,20070828,000000,28.0679,28.3946,27.7771,27.8282,448313.726252,0
+SLF.US,D,20070829,000000,28.1511,28.2187,27.805,28.0293,301395.83863933,0
+SLF.US,D,20070830,000000,27.7122,28.2139,27.7074,28.1646,485436.35869949,0
+SLF.US,D,20070831,000000,28.6276,28.672,27.9829,28.0022,496772.83260492,0
+SLF.US,D,20070904,000000,28.0157,28.5415,28.009,28.4806,404323.19987514,0
+SLF.US,D,20070905,000000,28.4565,28.7657,28.3376,28.4806,512239.5614917,0
+SLF.US,D,20070906,000000,28.4565,28.5859,28.2593,28.5734,401749.03294287,0
+SLF.US,D,20070907,000000,28.3946,28.7396,28.2062,28.5666,460690.00633385,0
+SLF.US,D,20070910,000000,28.4507,28.7212,28.352,28.5859,460174.7590942,0
+SLF.US,D,20070911,000000,28.8817,29.0113,28.8035,29.0036,320469.2982037,0
+SLF.US,D,20070912,000000,28.9465,29.0596,28.8991,29.0354,201908.63216629,0
+SLF.US,D,20070913,000000,29.0983,29.3795,29.0499,29.2973,239189.56346451,0
+SLF.US,D,20070914,000000,29.2162,29.5187,29.1563,29.511,288160.81315805,0
+SLF.US,D,20070917,000000,29.4511,29.7361,29.3621,29.4752,297100.04237619,0
+SLF.US,D,20070918,000000,29.5979,30.261,29.5797,30.1382,290570.4734415,0
+SLF.US,D,20070919,000000,30.1382,30.378,29.914,29.914,301745.54459716,0
+SLF.US,D,20070920,000000,30.1749,30.2977,29.653,29.7361,497461.89819049,0
+SLF.US,D,20070921,000000,29.9352,30.0019,29.7545,29.8879,187470.3284928,0
+SLF.US,D,20070924,000000,29.9575,29.9623,29.7613,29.8541,163415.11097876,0
+SLF.US,D,20070925,000000,29.712,29.914,29.712,29.8154,177675.45777429,0
+SLF.US,D,20070926,000000,29.8879,30.201,29.6926,30.115,280434.17382925,0
+SLF.US,D,20070927,000000,30.2862,30.4262,29.9827,30.088,270813.12145663,0
+SLF.US,D,20070928,000000,30.1692,30.5809,30.0822,30.5238,466532.57894899,0
+SLF.US,D,20071001,000000,30.5635,30.9124,30.5635,30.7867,323222.45664692,0
+SLF.US,D,20071002,000000,30.6631,30.7036,30.2735,30.5673,267030.50316711,0
+SLF.US,D,20071003,000000,30.5123,30.8767,30.3026,30.4717,247270.04728321,0
+SLF.US,D,20071004,000000,30.4717,30.8854,30.4717,30.7578,201045.74823481,0
+SLF.US,D,20071005,000000,31.1299,31.5957,31.1047,31.3087,524092.3172698,0
+SLF.US,D,20071008,000000,31.2923,31.3251,31.0999,31.3251,106882.76323821,0
+SLF.US,D,20071009,000000,31.1879,31.3561,30.9713,31.3194,243834.03105249,0
+SLF.US,D,20071010,000000,31.2864,31.3251,31.0081,31.2459,160664.02180156,0
+SLF.US,D,20071011,000000,31.4246,31.5019,30.8196,30.9878,414292.92357256,0
+SLF.US,D,20071012,000000,31.0013,31.4246,30.7867,31.3512,217712.65141476,0
+SLF.US,D,20071015,000000,31.2923,31.3154,30.7414,30.7994,222695.44399747,0
+SLF.US,D,20071016,000000,30.7539,30.9452,30.5007,30.5007,305352.27527477,0
+SLF.US,D,20071017,000000,30.6852,30.8476,30.4001,30.7501,280262.42474936,0
+SLF.US,D,20071018,000000,30.8419,30.981,30.5635,30.8476,223387.61348205,0
+SLF.US,D,20071019,000000,31.1183,31.2024,30.6738,30.7414,400544.72011766,0
+SLF.US,D,20071022,000000,30.3499,30.8351,30.2668,30.7994,322194.03143363,0
+SLF.US,D,20071023,000000,31.1879,31.4614,31.0187,31.3251,525466.30990889,0
+SLF.US,D,20071024,000000,31.302,31.3609,30.6514,31.156,236273.96763851,0
+SLF.US,D,20071025,000000,31.4382,31.761,30.9308,31.3609,335423.88374985,0
+SLF.US,D,20071026,000000,31.7175,31.9718,31.7175,31.849,297272.82608908,0
+SLF.US,D,20071029,000000,31.9224,32.2994,31.8219,32.2114,390071.1301437,0
+SLF.US,D,20071030,000000,32.0954,33.9956,32.0577,33.7492,641628.69662597,0
+SLF.US,D,20071031,000000,33.5385,34.5436,33.3461,33.8699,725656.41664331,0
+SLF.US,D,20071101,000000,33.2881,33.3045,32.5497,32.9266,566021.85468806,0
+SLF.US,D,20071102,000000,33.6583,33.7162,32.8803,33.3876,662249.96717531,0
+SLF.US,D,20071105,000000,32.9789,33.5027,32.9721,33.294,426146.71398368,0
+SLF.US,D,20071106,000000,33.5714,33.8699,33.2998,33.8515,363772.82826102,0
+SLF.US,D,20071107,000000,33.9898,34.1706,32.6773,32.7817,637508.78797474,0
+SLF.US,D,20071108,000000,32.6532,33.2601,32.3835,33.148,623304.31136182,0
+SLF.US,D,20071109,000000,32.7024,33.205,32.5603,32.6067,572921.82224079,0
+SLF.US,D,20071112,000000,32.1592,32.8001,32.0472,32.0472,620996.04511349,0
+SLF.US,D,20071113,000000,32.281,32.6657,31.8731,32.1796,461263.19302214,0
+SLF.US,D,20071114,000000,32.3564,32.5555,31.6653,31.7291,565854.24414022,0
+SLF.US,D,20071115,000000,31.3561,31.3561,30.6631,30.7867,716798.92343309,0
+SLF.US,D,20071116,000000,30.7994,31.3194,30.7994,31.0631,525298.69936105,0
+SLF.US,D,20071119,000000,30.7501,30.8158,30.3064,30.378,385084.19902896,0
+SLF.US,D,20071120,000000,30.2909,30.8245,30.1324,30.8158,507085.01982911,0
+SLF.US,D,20071121,000000,30.3944,30.692,30.1382,30.3064,549697.41503486,0
+SLF.US,D,20071123,000000,30.6447,30.7278,30.4262,30.5673,135624.86829371,0
+SLF.US,D,20071126,000000,30.5529,30.5529,30.0165,30.0406,405700.29641324,0
+SLF.US,D,20071127,000000,29.9091,30.4138,29.7845,30.3064,627884.6317031,0
+SLF.US,D,20071128,000000,30.3064,30.8883,30.3064,30.8612,564994.46410777,0
+SLF.US,D,20071129,000000,30.4958,30.7337,30.261,30.519,399857.72379811,0
+SLF.US,D,20071130,000000,30.8612,30.9511,30.3364,30.9511,607951.3921063,0
+SLF.US,D,20071203,000000,30.6119,31.3561,30.6119,31.1947,528393.28669801,0
+SLF.US,D,20071204,000000,30.7501,30.78,30.2436,30.6631,433966.47028351,0
+SLF.US,D,20071205,000000,30.7113,31.2111,30.692,31.2062,518428.73616564,0
+SLF.US,D,20071206,000000,31.156,31.5019,31.0313,31.3957,306893.87846168,0
+SLF.US,D,20071207,000000,31.3957,32.0771,31.3957,31.7398,529418.60801227,0
+SLF.US,D,20071210,000000,31.6914,32.338,31.6914,32.2346,373915.33567135,0
+SLF.US,D,20071211,000000,32.1989,32.2753,31.1454,31.3154,567680.37140526,0
+SLF.US,D,20071212,000000,31.849,31.9389,31.2024,31.5658,554855.06059648,0
+SLF.US,D,20071213,000000,31.3154,31.646,31.0477,31.3512,599530.51402687,0
+SLF.US,D,20071214,000000,31.0631,31.878,30.9076,31.6586,534748.00265376,0
+SLF.US,D,20071217,000000,31.6519,32.37,31.5069,31.8355,771362.36455302,0
+SLF.US,D,20071218,000000,32.2955,32.2955,31.3512,31.8026,545626.13413518,0
+SLF.US,D,20071219,000000,31.618,31.8547,31.445,31.761,474555.12331905,0
+SLF.US,D,20071220,000000,31.8731,32.0954,31.6238,31.849,421856.09088559,0
+SLF.US,D,20071221,000000,32.0142,32.3835,31.847,32.193,400715.43456453,0
+SLF.US,D,20071224,000000,32.2231,32.741,32.2231,32.7082,133689.06992947,0
+SLF.US,D,20071226,000000,32.6463,32.7159,32.4502,32.6811,92439.286399678,0
+SLF.US,D,20071227,000000,32.5603,33.0184,32.4443,32.5497,373228.33935181,0
+SLF.US,D,20071228,000000,32.7517,33.1644,32.746,33.0784,310675.46211819,0
+SLF.US,D,20071231,000000,32.6957,33.0261,32.5555,32.5555,335279.03512826,0
+SLF.US,D,20080102,000000,32.601,32.8059,31.7465,31.9022,549871.23338077,0
+SLF.US,D,20080103,000000,31.878,32.1235,31.6519,31.9224,535269.45769149,0
+SLF.US,D,20080104,000000,31.6876,31.7939,31.2024,31.2971,426319.49769658,0
+SLF.US,D,20080107,000000,31.2749,31.4014,30.4262,30.6321,707439.63321235,0
+SLF.US,D,20080108,000000,30.8535,31.0013,30.3944,30.4215,430613.22469372,0
+SLF.US,D,20080109,000000,30.1749,30.4649,29.9894,30.4591,694554.31368891,0
+SLF.US,D,20080110,000000,30.0551,30.4649,29.8588,30.374,934608.83035092,0
+SLF.US,D,20080111,000000,30.1285,30.1749,29.7845,29.8821,524953.13193525,0
+SLF.US,D,20080114,000000,30.1324,30.1749,29.712,29.7419,336456.44749518,0
+SLF.US,D,20080115,000000,29.4182,29.5623,28.672,28.7396,779439.74447267,0
+SLF.US,D,20080116,000000,28.5666,28.8547,28.1298,28.4236,759677.21932275,0
+SLF.US,D,20080117,000000,28.53,28.5928,27.4406,27.5808,665462.50267558,0
+SLF.US,D,20080118,000000,27.6069,28.1898,26.6587,27.086,1070355.78534,0
+SLF.US,D,20080122,000000,25.9492,27.1024,25.9492,26.4683,1093552.2574546,0
+SLF.US,D,20080123,000000,26.478,27.7838,26.1367,27.7771,1292793.6057177,0
+SLF.US,D,20080124,000000,27.9963,28.6787,27.7296,28.2139,890962.83676683,0
+SLF.US,D,20080125,000000,28.8015,28.8015,27.5808,27.8591,734767.39494132,0
+SLF.US,D,20080128,000000,27.7364,28.6198,27.7364,28.6102,486982.10041846,0
+SLF.US,D,20080129,000000,29.0431,29.0983,28.6846,29.0036,524440.98859463,0
+SLF.US,D,20080130,000000,28.9204,29.4104,28.5666,28.643,604511.23734353,0
+SLF.US,D,20080131,000000,27.9539,29.0557,27.8156,28.8015,1193242.2519978,0
+SLF.US,D,20080201,000000,28.9775,29.9827,28.8296,29.827,621966.53087814,0
+SLF.US,D,20080204,000000,29.827,29.8946,29.4317,29.4936,527528.33350052,0
+SLF.US,D,20080205,000000,29.2848,29.3003,28.1549,28.2989,623418.12099307,0
+SLF.US,D,20080206,000000,28.5213,28.5734,28.0756,28.3058,557087.79863498,0
+SLF.US,D,20080207,000000,28.2506,28.5154,27.8968,28.1549,657950.03238011,0
+SLF.US,D,20080208,000000,28.0815,28.6488,28.0815,28.2506,530452.20639061,0
+SLF.US,D,20080211,000000,28.0815,28.2941,27.8765,28.1385,533890.29188735,0
+SLF.US,D,20080212,000000,28.5444,28.8643,28.1752,28.4072,571676.12409511,0
+SLF.US,D,20080213,000000,28.5792,28.7513,28.2506,28.7038,483033.94084712,0
+SLF.US,D,20080214,000000,28.4005,28.4005,27.462,27.4687,1034446.7774148,0
+SLF.US,D,20080215,000000,27.5953,27.7944,27.3286,27.4406,855631.15406201,0
+SLF.US,D,20080219,000000,27.4744,27.6069,26.7689,26.9574,729500.07828051,0
+SLF.US,D,20080220,000000,26.6433,27.1536,26.5128,27.1304,958495.40268411,0
+SLF.US,D,20080221,000000,27.0724,27.2395,26.8626,26.9912,529718.65158556,0
+SLF.US,D,20080222,000000,26.9216,27.6069,26.7582,27.5605,827894.71229355,0
+SLF.US,D,20080225,000000,27.4977,27.6291,27.314,27.5528,964852.18790589,0
+SLF.US,D,20080226,000000,27.7944,29.0983,27.6435,28.9078,1407980.333505,0
+SLF.US,D,20080227,000000,28.6102,28.8488,28.3859,28.53,706069.77910531,0
+SLF.US,D,20080228,000000,28.3685,28.8421,28.3492,28.6672,659755.46698493,0
+SLF.US,D,20080229,000000,28.413,28.4923,27.6678,27.8156,750228.95066304,0
+SLF.US,D,20080303,000000,27.5344,27.8765,27.0724,27.2589,953593.31147631,0
+SLF.US,D,20080304,000000,26.9951,27.112,26.5128,26.9323,1352516.7616652,0
+SLF.US,D,20080305,000000,27.2967,27.6184,26.6955,27.3082,1423823.6688079,0
+SLF.US,D,20080306,000000,27.2657,27.343,26.5998,26.7525,583652.00120157,0
+SLF.US,D,20080307,000000,26.4452,27.112,26.3398,26.4838,829097.99048575,0
+SLF.US,D,20080310,000000,26.4683,26.478,25.4776,25.6449,1103351.2667051,0
+SLF.US,D,20080311,000000,26.275,26.7883,25.9164,26.4683,1006264.4088185,0
+SLF.US,D,20080312,000000,26.6587,26.9032,26.3156,26.7418,1081526.7179636,0
+SLF.US,D,20080313,000000,26.1755,27.0791,26.1069,26.8037,1397188.0765635,0
+SLF.US,D,20080314,000000,26.5688,26.6587,26.0141,26.3803,1628303.3640073,0
+SLF.US,D,20080317,000000,25.1809,26.0537,25.1809,25.7386,1122254.0118226,0
+SLF.US,D,20080318,000000,26.0924,26.7167,25.8768,26.6433,1174829.9229278,0
+SLF.US,D,20080319,000000,26.7883,27.3981,26.0672,26.1812,1130668.682104,0
+SLF.US,D,20080320,000000,25.7579,26.3108,25.4216,26.1697,951570.60393911,0
+SLF.US,D,20080324,000000,26.132,26.9951,26.132,26.8405,566196.70766697,0
+SLF.US,D,20080325,000000,26.7525,27.489,26.6123,27.2281,727203.1929953,0
+SLF.US,D,20080326,000000,27.2231,27.2395,26.7525,26.9671,613106.96840189,0
+SLF.US,D,20080327,000000,26.9603,27.7422,26.9603,27.2889,764279.26695726,0
+SLF.US,D,20080328,000000,27.4107,27.5923,26.8405,26.8868,543167.84610018,0
+SLF.US,D,20080331,000000,26.6375,27.2725,26.3803,27.1188,1148714.7510881,0
+SLF.US,D,20080401,000000,27.3537,27.9027,27.3537,27.8921,622904.94301944,0
+SLF.US,D,20080402,000000,28.2187,28.4342,27.9539,28.0612,736829.41853296,0
+SLF.US,D,20080403,000000,28.0361,28.5444,28.0361,28.4411,598839.37917528,0
+SLF.US,D,20080404,000000,28.0215,28.4632,27.8486,27.9539,903948.51569237,0
+SLF.US,D,20080407,000000,28.3859,28.3859,27.5151,27.6069,585438.81241219,0
+SLF.US,D,20080408,000000,27.547,27.6505,27.3286,27.5286,559320.5366735,0
+SLF.US,D,20080409,000000,27.1903,27.3227,26.8452,27.1246,647690.61143951,0
+SLF.US,D,20080410,000000,26.9603,27.0975,26.797,27.0598,596439.03058893,0
+SLF.US,D,20080411,000000,26.5186,26.7525,26.1648,26.3195,660714.57178647,0
+SLF.US,D,20080414,000000,26.3862,26.5447,26.1474,26.4383,477408.64116437,0
+SLF.US,D,20080415,000000,26.4586,26.6123,26.2654,26.4017,412225.72681588,0
+SLF.US,D,20080416,000000,26.8288,27.0908,26.6828,27.0791,338191.52705523,0
+SLF.US,D,20080417,000000,26.8405,27.0975,26.7167,26.9216,535493.97305495,0
+SLF.US,D,20080418,000000,27.4831,28.2506,27.4831,28.0467,1005818.4819906,0
+SLF.US,D,20080421,000000,28.0428,28.1752,27.6435,27.7654,570262.81540161,0
+SLF.US,D,20080422,000000,27.4687,27.8968,27.2657,27.4831,539912.89064646,0
+SLF.US,D,20080423,000000,27.4107,27.4107,26.794,26.9671,594361.48750212,0
+SLF.US,D,20080424,000000,26.8626,27.7296,26.851,27.5923,506965.0023998,0
+SLF.US,D,20080425,000000,27.5923,27.7296,27.17,27.3363,467356.14682604,0
+SLF.US,D,20080428,000000,27.4406,28.1027,27.4406,27.9471,411997.07292036,0
+SLF.US,D,20080429,000000,27.8698,28.2062,27.7944,28.0157,332800.05443305,0
+SLF.US,D,20080430,000000,28.3058,28.4197,28.0428,28.2506,698210.70675105,0
+SLF.US,D,20080501,000000,27.8408,28.7513,27.5663,28.5928,734515.97911956,0
+SLF.US,D,20080502,000000,28.6556,29.0461,28.6276,28.9204,661250.51168634,0
+SLF.US,D,20080505,000000,28.7928,28.7928,28.1829,28.2448,344256.54576781,0
+SLF.US,D,20080506,000000,27.2967,27.689,26.5755,27.4523,896141.17498867,0
+SLF.US,D,20080507,000000,26.7283,27.462,26.7283,27.1371,792029.15895487,0
+SLF.US,D,20080508,000000,26.9845,27.0337,26.6433,26.797,676131.63828869,0
+SLF.US,D,20080509,000000,26.9159,27.343,26.8288,27.1836,469398.51239045,0
+SLF.US,D,20080512,000000,27.2231,27.3537,27.1188,27.2589,354789.10982342,0
+SLF.US,D,20080513,000000,27.1449,27.2532,26.9516,27.0232,305640.93788493,0
+SLF.US,D,20080514,000000,27.0791,27.284,27.0028,27.1942,623756.44598778,0
+SLF.US,D,20080515,000000,27.1072,28.0883,27.1072,28.0428,734005.90504497,0
+SLF.US,D,20080516,000000,27.9162,28.3801,27.8156,27.9539,746158.70439636,0
+SLF.US,D,20080519,000000,27.7296,27.8698,27.5846,27.7296,258761.71614035,0
+SLF.US,D,20080520,000000,27.8282,27.8282,27.3836,27.4687,516693.65660559,0
+SLF.US,D,20080521,000000,27.5846,27.836,27.1604,27.2395,620705.31323729,0
+SLF.US,D,20080522,000000,27.3634,27.545,27.2928,27.4406,679768.37332361,0
+SLF.US,D,20080523,000000,27.2928,27.4406,27.0724,27.1488,483985.80321757,0
+SLF.US,D,20080527,000000,27.0337,27.0657,26.5022,26.797,690600.98095252,0
+SLF.US,D,20080528,000000,26.9574,27.1246,26.7689,27.1024,423493.91494257,0
+SLF.US,D,20080529,000000,27.2204,27.5605,27.2204,27.3634,577207.27217383,0
+SLF.US,D,20080530,000000,27.314,27.4687,27.0657,27.1371,452251.53949324,0
+SLF.US,D,20080602,000000,26.3321,26.7119,26.3321,26.5755,636888.00816792,0
+SLF.US,D,20080603,000000,26.5504,26.6056,26.042,26.2074,526268.15049269,0
+SLF.US,D,20080604,000000,25.9599,26.3803,25.9599,26.1648,527804.58051456,0
+SLF.US,D,20080605,000000,26.0768,26.2519,25.9599,26.2219,570075.54682656,0
+SLF.US,D,20080606,000000,25.9599,26.3195,25.6449,25.6574,667395.1971408,0
+SLF.US,D,20080609,000000,25.6449,25.9918,25.5211,25.7724,734889.48163666,0
+SLF.US,D,20080610,000000,25.6641,25.9561,25.5472,25.7444,704972.03348027,0
+SLF.US,D,20080611,000000,25.7657,25.8343,25.2109,25.2564,828681.03338218,0
+SLF.US,D,20080612,000000,25.1645,25.3897,24.8959,25.033,698756.99298104,0
+SLF.US,D,20080613,000000,25.1394,25.5704,24.9518,25.4709,601775.66766152,0
+SLF.US,D,20080616,000000,25.4631,26.073,25.4631,25.9368,680939.57789247,0
+SLF.US,D,20080617,000000,26.245,26.3649,25.9164,26.2074,948938.49755822,0
+SLF.US,D,20080618,000000,26.0537,26.1367,25.5636,25.7203,638416.16112571,0
+SLF.US,D,20080619,000000,25.671,26.0141,25.5211,25.7956,535018.04186973,0
+SLF.US,D,20080620,000000,25.7144,25.8082,25.0514,25.1123,626300.60856272,0
+SLF.US,D,20080623,000000,25.2157,25.3026,24.5865,24.6812,736280.02840393,0
+SLF.US,D,20080624,000000,24.5807,25.1307,24.1805,24.3526,1051736.5296676,0
+SLF.US,D,20080625,000000,24.6445,25.3026,24.571,25.0485,703851.52592896,0
+SLF.US,D,20080626,000000,24.7208,24.8088,24.168,24.2453,798655.98339261,0
+SLF.US,D,20080627,000000,24.1458,24.5971,24.0182,24.1747,729323.15603556,0
+SLF.US,D,20080630,000000,23.9834,24.0635,23.706,23.8316,1081779.1684183,0
+SLF.US,D,20080701,000000,23.6151,23.85,23.416,23.7533,387147.25725359,0
+SLF.US,D,20080702,000000,23.9254,24.5421,23.9003,24.2685,1339975.9749344,0
+SLF.US,D,20080703,000000,24.284,24.4241,24.0182,24.1274,576431.29741532,0
+SLF.US,D,20080707,000000,24.0521,24.3265,23.7533,24.0278,1079885.7900076,0
+SLF.US,D,20080708,000000,24.5971,24.803,24.1458,24.5352,1111561.0796503,0
+SLF.US,D,20080709,000000,24.4193,24.774,23.7843,23.8055,1167254.3400186,0
+SLF.US,D,20080710,000000,23.6692,24.0008,23.3784,23.675,1148537.8288432,0
+SLF.US,D,20080711,000000,23.2797,24.0568,23.2257,23.5745,1477195.2126988,0
+SLF.US,D,20080714,000000,23.85,23.8587,22.8816,22.9463,1277183.0628422,0
+SLF.US,D,20080715,000000,22.7819,22.9172,22.1886,22.348,2124244.3516712,0
+SLF.US,D,20080716,000000,22.6351,23.3812,22.348,23.3812,1266596.69787,0
+SLF.US,D,20080717,000000,23.3299,23.7911,23.0787,23.6093,1088682.2398701,0
+SLF.US,D,20080718,000000,24.0008,24.5478,23.8713,24.0704,1003928.2074788,0
+SLF.US,D,20080721,000000,24.2502,24.4541,23.9756,24.0869,836055.89748714,0
+SLF.US,D,20080722,000000,23.9882,24.1458,23.3784,24.0974,1400302.3219277,0
+SLF.US,D,20080723,000000,24.0521,25.7106,23.7911,25.6507,1734819.8671595,0
+SLF.US,D,20080724,000000,25.8275,25.9194,24.5914,24.7025,1413996.724466,0
+SLF.US,D,20080725,000000,24.6734,24.774,24.2376,24.517,1126342.8814835,0
+SLF.US,D,20080728,000000,24.1545,24.3835,23.3359,23.4702,1190643.2538734,0
+SLF.US,D,20080729,000000,23.4576,23.9949,23.302,23.9621,1232578.9990897,0
+SLF.US,D,20080730,000000,23.9756,24.4822,23.8122,24.1274,980743.11632732,0
+SLF.US,D,20080731,000000,24.0762,24.3952,22.5654,22.7434,2724927.4468727,0
+SLF.US,D,20080801,000000,22.1296,22.3761,21.6714,21.9691,1593431.0583596,0
+SLF.US,D,20080804,000000,21.9034,21.9266,21.3796,21.655,749881.31397122,0
+SLF.US,D,20080805,000000,21.6763,21.9749,21.2239,21.8396,1323514.9637238,0
+SLF.US,D,20080806,000000,21.916,22.1122,21.7642,21.9643,826676.94923919,0
+SLF.US,D,20080807,000000,21.7952,21.801,21.0586,21.1592,827221.16620316,0
+SLF.US,D,20080808,000000,21.1728,21.7952,20.9505,21.6608,1450202.6720655,0
+SLF.US,D,20080811,000000,21.6106,22.1779,21.4984,21.6657,1072706.4715417,0
+SLF.US,D,20080812,000000,21.3515,22.0097,21.3515,21.7313,765039.72222061,0
+SLF.US,D,20080813,000000,21.4849,21.5429,21.1128,21.4415,884179.78274437,0
+SLF.US,D,20080814,000000,21.1998,21.8396,21.1998,21.771,741715.99024559,0
+SLF.US,D,20080815,000000,21.9218,22.0551,21.6831,21.9749,631588.61788376,0
+SLF.US,D,20080818,000000,21.9111,21.9508,21.34,21.4104,958404.35497911,0
+SLF.US,D,20080819,000000,21.2935,21.3641,20.9214,21.0171,880441.65367435,0
+SLF.US,D,20080820,000000,21.0722,21.3061,20.7204,21.1853,1081447.0512217,0
+SLF.US,D,20080821,000000,21.0171,21.7893,20.9967,21.6076,1163182.0244859,0
+SLF.US,D,20080822,000000,21.6386,22.0039,21.598,21.9749,788159.63149239,0
+SLF.US,D,20080825,000000,21.9324,21.9324,21.4927,21.6106,580497.40514994,0
+SLF.US,D,20080826,000000,21.4415,21.6714,21.1911,21.4617,628712.33811218,0
+SLF.US,D,20080827,000000,21.4984,22.1122,21.3796,22.0744,576603.0464952,0
+SLF.US,D,20080828,000000,22.2542,22.7501,22.0426,22.6612,656166.32506854,0
+SLF.US,D,20080829,000000,22.3692,22.5413,22.2194,22.3297,700473.44914688,0
+SLF.US,D,20080902,000000,22.3412,22.5296,21.8396,22.0484,941979.55592382,0
+SLF.US,D,20080903,000000,22.2253,22.5095,22.0155,22.4466,814026.49140932,0
+SLF.US,D,20080904,000000,22.0677,22.2629,21.771,21.801,838543.15524644,0
+SLF.US,D,20080905,000000,21.713,21.9749,21.3331,21.7893,1245483.9766404,0
+SLF.US,D,20080908,000000,22.3538,22.8294,22.0995,22.3248,1492164.283107,0
+SLF.US,D,20080909,000000,22.4408,22.8294,21.6831,21.7207,977642.32119229,0
+SLF.US,D,20080910,000000,21.9575,22.6303,21.6493,22.434,1369841.6914404,0
+SLF.US,D,20080911,000000,21.8291,22.2784,21.6888,22.2784,1271477.0617846,0
+SLF.US,D,20080912,000000,22.0995,22.6902,21.8996,22.1373,1272146.469343,0
+SLF.US,D,20080915,000000,21.4617,22.0881,21.1467,21.3515,1500604.8192136,0
+SLF.US,D,20080916,000000,20.6064,21.3748,20.6064,21.3003,1959636.3088304,0
+SLF.US,D,20080917,000000,20.27,20.6875,19.0135,19.4514,3151975.3262093,0
+SLF.US,D,20080918,000000,18.9661,20.6586,18.9661,20.4546,2888411.8782632,0
+SLF.US,D,20080919,000000,21.7207,22.2194,21.1128,21.8291,762839.05780546,0
+SLF.US,D,20080922,000000,21.8706,22.1035,20.6014,20.7968,485364.96902171,0
+SLF.US,D,20080923,000000,21.0906,21.5323,20.5947,21.5323,574403.41671305,0
+SLF.US,D,20080924,000000,21.2413,21.4704,20.8335,20.848,217567.80279318,0
+SLF.US,D,20080925,000000,21.0171,21.7642,20.6663,21.6493,413312.0914778,0
+SLF.US,D,20080926,000000,21.0906,21.4927,20.7464,20.8905,201275.43676334,0
+SLF.US,D,20080929,000000,20.6586,20.8847,19.9414,20.8644,367556.48118355,0
+SLF.US,D,20080930,000000,20.8025,21.0104,19.7626,20.5823,549441.86068106,0
+SLF.US,D,20081001,000000,20.1704,21.1128,20.0709,20.8644,230554.51635173,0
+SLF.US,D,20081002,000000,20.3918,20.7881,19.8215,20.3096,381950.29563756,0
+SLF.US,D,20081003,000000,20.7514,20.9843,19.3402,19.6766,299633.85862099,0
+SLF.US,D,20081006,000000,19.0571,19.5751,15.8075,18.2499,671013.30878151,0
+SLF.US,D,20081007,000000,17.4525,18.8947,17.2022,17.324,599019.40531925,0
+SLF.US,D,20081008,000000,16.6909,18.5292,16.3208,16.9683,625858.82026687,0
+SLF.US,D,20081009,000000,16.8881,17.1801,13.4018,14.1838,1316333.575992,0
+SLF.US,D,20081010,000000,12.4692,13.978,12.1801,13.1168,1347945.753021,0
+SLF.US,D,20081013,000000,13.8494,14.6264,13.715,14.4138,884982.65796119,0
+SLF.US,D,20081014,000000,15.6616,19.3305,14.6119,15.4045,1853637.1221838,0
+SLF.US,D,20081015,000000,14.7347,16.0279,14.4563,15.2904,1204703.9164977,0
+SLF.US,D,20081016,000000,15.451,16.1381,13.6763,15.708,1561120.5040479,0
+SLF.US,D,20081017,000000,15.1706,16.4251,14.6593,15.677,818042.93675941,0
+SLF.US,D,20081020,000000,15.5504,16.5218,15.1832,16.4676,902936.64460727,0
+SLF.US,D,20081021,000000,15.3185,15.6191,14.3104,14.3683,755445.57030629,0
+SLF.US,D,20081022,000000,13.7363,14.1016,13.0703,13.4907,587561.87935149,0
+SLF.US,D,20081023,000000,13.3835,14.0939,13.166,14.0872,1071660.4575673,0
+SLF.US,D,20081024,000000,12.8374,13.9509,12.8374,13.6705,1545328.9003956,0
+SLF.US,D,20081027,000000,13.6879,14.0765,11.9231,12.0468,1319823.3931393,0
+SLF.US,D,20081028,000000,12.5146,13.5052,11.9598,13.3902,1329932.7922933,0
+SLF.US,D,20081029,000000,13.9305,14.6892,13.455,14.0397,1202084.2257129,0
+SLF.US,D,20081030,000000,14.4757,14.4902,13.6183,13.9141,708475.30085672,0
+SLF.US,D,20081031,000000,13.6183,14.0494,12.8839,13.6705,921945.95692493,0
+SLF.US,D,20081103,000000,14.0397,14.9918,14.031,14.5443,642049.79226159,0
+SLF.US,D,20081104,000000,15.0266,16.3981,14.9667,15.7843,698952.5386202,0
+SLF.US,D,20081105,000000,15.6664,16.1439,14.5839,14.6072,734321.46811343,0
+SLF.US,D,20081106,000000,14.2746,14.9106,13.9199,14.0591,829530.4670845,0
+SLF.US,D,20081107,000000,14.5443,14.9231,14.3867,14.4959,648703.51715762,0
+SLF.US,D,20081110,000000,14.6892,14.9792,14.0872,14.1441,464734.38677524,0
+SLF.US,D,20081111,000000,14.1064,14.1133,12.8481,13.1071,1355405.4570329,0
+SLF.US,D,20081112,000000,12.8026,13.0008,11.3152,11.5568,859893.84206879,0
+SLF.US,D,20081113,000000,11.9424,12.4006,10.8724,12.3319,1543365.1669401,0
+SLF.US,D,20081114,000000,12.4605,12.4605,11.7095,12.0642,978162.741597,0
+SLF.US,D,20081117,000000,11.8911,11.898,11.1856,11.1953,823087.80732279,0
+SLF.US,D,20081118,000000,11.2087,11.5896,10.7786,11.1856,893562.86952437,0
+SLF.US,D,20081119,000000,11.058,11.2329,10.2422,10.3187,701438.76174648,0
+SLF.US,D,20081120,000000,10.0451,10.0451,8.77326,9.11907,1817559.4690778,0
+SLF.US,D,20081121,000000,9.17745,10.0306,8.84014,9.98325,1903087.4069616,0
+SLF.US,D,20081124,000000,10.0219,10.828,9.56088,10.5796,1259072.8466115,0
+SLF.US,D,20081125,000000,11.174,11.8186,10.9749,11.6921,1985101.7311389,0
+SLF.US,D,20081126,000000,11.2455,11.7617,10.9565,11.604,804269.90211223,0
+SLF.US,D,20081128,000000,11.2503,11.7917,11.0329,11.7481,321441.85323437,0
+SLF.US,D,20081201,000000,12.1183,12.3938,11.5519,12.0177,1675890.2747318,0
+SLF.US,D,20081202,000000,11.898,12.0053,10.6376,10.8358,1442484.3098007,0
+SLF.US,D,20081203,000000,10.6415,11.4997,10.4008,11.4997,1891914.405072,0
+SLF.US,D,20081204,000000,11.3944,11.8032,10.8831,11.0686,903273.93496897,0
+SLF.US,D,20081205,000000,10.8493,12.01,10.8493,12.01,1261962.5766122,0
+SLF.US,D,20081208,000000,12.2566,13.2347,12.1512,12.6566,1228428.0514481,0
+SLF.US,D,20081209,000000,12.4555,12.618,11.7433,11.7917,1199018.6081002,0
+SLF.US,D,20081210,000000,11.7791,11.8342,10.9353,11.1218,1198642.0016842,0
+SLF.US,D,20081211,000000,11.2764,11.6283,11.0378,11.1556,1044918.2981227,0
+SLF.US,D,20081212,000000,10.7594,11.6563,10.7594,11.5133,1160745.4637442,0
+SLF.US,D,20081215,000000,11.4871,11.494,10.8493,11.0271,711756.12213574,0
+SLF.US,D,20081216,000000,10.7429,12.1734,10.7101,12.0585,1156309.9920244,0
+SLF.US,D,20081217,000000,12.0411,12.1627,11.7056,11.9772,458327.93916893,0
+SLF.US,D,20081218,000000,11.4475,12.0864,11.4475,12.0468,1156715.5681649,0
+SLF.US,D,20081219,000000,11.8293,12.7745,11.8293,12.5948,1337291.10227,0
+SLF.US,D,20081222,000000,12.7678,12.8026,12.186,12.3493,925949.98667887,0
+SLF.US,D,20081223,000000,12.2208,12.501,11.9839,12.2266,830866.17830216,0
+SLF.US,D,20081224,000000,12.3735,12.8538,12.3435,12.5242,502574.01989961,0
+SLF.US,D,20081226,000000,12.674,12.7678,12.3319,12.5378,256615.88727479,0
+SLF.US,D,20081229,000000,12.4605,12.6934,12.2613,12.6566,784062.48476742,0
+SLF.US,D,20081230,000000,12.6673,13.4907,12.5146,13.4376,730387.79340425,0
+SLF.US,D,20081231,000000,13.281,13.5874,13.281,13.4666,689825.006194,0
+SLF.US,D,20090102,000000,13.5052,13.9972,13.1264,13.7363,788144.11199722,0
+SLF.US,D,20090105,000000,13.9084,14.696,13.4666,14.1692,1166036.5769642,0
+SLF.US,D,20090106,000000,14.4021,14.7347,13.8368,14.7067,957455.5965077,0
+SLF.US,D,20090107,000000,14.3917,14.5839,14.1133,14.1374,747468.54978874,0
+SLF.US,D,20090108,000000,13.9034,14.5491,13.9034,14.4457,721176.45570415,0
+SLF.US,D,20090109,000000,14.3239,14.4138,13.7672,14.0707,1063947.2684677,0
+SLF.US,D,20090112,000000,14.0031,14.0031,13.1466,13.2645,902353.11158886,0
+SLF.US,D,20090113,000000,13.0954,13.3332,12.8983,13.0191,1223663.5664308,0
+SLF.US,D,20090114,000000,12.5407,12.5948,12.2092,12.3319,1428766.1107032,0
+SLF.US,D,20090115,000000,12.2507,12.7485,11.6224,12.5242,1096552.6931876,0
+SLF.US,D,20090116,000000,12.647,13.1225,11.9182,12.2208,1540415.4282247,0
+SLF.US,D,20090120,000000,12.419,12.419,11.0155,11.0155,2445931.4129293,0
+SLF.US,D,20090121,000000,11.2329,11.8545,10.796,11.8496,1919080.7640511,0
+SLF.US,D,20090122,000000,11.2562,11.522,10.7324,10.8057,1664549.6622943,0
+SLF.US,D,20090123,000000,10.2422,11.7056,10.1978,11.4118,1744929.2663136,0
+SLF.US,D,20090126,000000,11.6341,11.9598,11.0754,11.3644,1321181.8662832,0
+SLF.US,D,20090127,000000,11.4234,12.3271,11.3644,12.2449,1791507.4098519,0
+SLF.US,D,20090128,000000,13.2056,13.5768,12.7678,12.9785,2816429.3557641,0
+SLF.US,D,20090129,000000,12.8113,12.8152,11.9839,12.1357,2094025.8253086,0
+SLF.US,D,20090130,000000,12.0816,12.1928,11.4649,11.7142,2483747.2494944,0
+SLF.US,D,20090202,000000,11.522,11.9124,11.3885,11.6988,2049365.8913733,0
+SLF.US,D,20090203,000000,11.7481,12.0468,11.4649,11.865,2117937.2288339,0
+SLF.US,D,20090204,000000,11.8911,12.156,11.5104,11.5568,2219987.2212761,0
+SLF.US,D,20090205,000000,11.4176,12.1115,11.4118,11.9936,1137256.1904873,0
+SLF.US,D,20090206,000000,11.8496,12.2044,11.6727,12.0237,1156055.4723036,0
+SLF.US,D,20090209,000000,12.1627,12.2961,11.7917,12.0913,1251381.384805,0
+SLF.US,D,20090210,000000,11.8496,11.8496,11.0116,11.1556,1751526.086394,0
+SLF.US,D,20090211,000000,11.2697,11.4118,10.6753,10.8724,1637002.5583669,0
+SLF.US,D,20090212,000000,10.5042,10.828,9.81314,10.7324,1682433.2938956,0
+SLF.US,D,20090213,000000,10.6869,10.796,10.3418,10.4404,1039583.7303162,0
+SLF.US,D,20090217,000000,9.92137,9.95142,9.3695,9.38594,1474443.0888885,0
+SLF.US,D,20090218,000000,9.41686,9.61887,9.17745,9.31345,2167173.3445784,0
+SLF.US,D,20090219,000000,9.63143,9.68362,9.11907,9.20133,1751529.1902931,0
+SLF.US,D,20090220,000000,9.02707,9.34052,8.6822,9.15359,2686358.3974754,0
+SLF.US,D,20090223,000000,9.13725,9.28736,8.40239,8.40839,1646103.1903348,0
+SLF.US,D,20090224,000000,8.43324,9.25256,8.43324,9.19359,1648453.8765366,0
+SLF.US,D,20090225,000000,9.19359,9.52705,8.6822,9.30765,2934104.3759438,0
+SLF.US,D,20090226,000000,9.85759,10.0982,9.56861,9.81314,2688189.6979054,0
+SLF.US,D,20090227,000000,9.58988,9.65946,8.88122,9.05925,3338582.7707706,0
+SLF.US,D,20090302,000000,8.68965,8.79897,8.28206,8.4456,2027366.4896528,0
+SLF.US,D,20090303,000000,8.50224,8.64818,7.70602,7.87506,2601123.2607337,0
+SLF.US,D,20090304,000000,8.16009,8.29879,7.11721,8.17594,4071472.3067963,0
+SLF.US,D,20090305,000000,7.79832,7.79832,7.0595,7.22207,2959313.2092656,0
+SLF.US,D,20090306,000000,7.33807,7.5997,6.84456,7.15132,2805107.3667208,0
+SLF.US,D,20090309,000000,6.79651,7.26924,6.70421,6.74461,1953535.0779624,0
+SLF.US,D,20090310,000000,7.04201,7.96166,6.92024,7.91392,2904091.7415503,0
+SLF.US,D,20090311,000000,8.07716,8.5611,7.73328,8.10172,3034616.9037311,0
+SLF.US,D,20090312,000000,8.01347,9.31345,7.92735,9.16499,2662416.9895926,0
+SLF.US,D,20090313,000000,9.22549,9.56861,8.99729,9.35211,2838870.5457805,0
+SLF.US,D,20090316,000000,9.58407,10.4114,9.57827,9.75708,2529910.505195,0
+SLF.US,D,20090317,000000,9.90496,10.4472,9.78509,10.4472,2420736.0298367,0
+SLF.US,D,20090318,000000,10.3756,11.1682,9.99482,10.9671,3289261.8151193,0
+SLF.US,D,20090319,000000,11.174,11.522,10.5497,10.5738,3063919.7798787,0
+SLF.US,D,20090320,000000,10.5042,10.54,9.61307,9.78998,2884587.8746533,0
+SLF.US,D,20090323,000000,10.2587,11.348,10.1591,11.3306,2827899.297328,0
+SLF.US,D,20090324,000000,10.8773,11.3413,10.7662,10.8589,3068371.8057266,0
+SLF.US,D,20090325,000000,11.0648,11.522,10.0905,10.5246,3845396.7167508,0
+SLF.US,D,20090326,000000,10.8029,10.9313,10.2693,10.7371,4671318.3838917,0
+SLF.US,D,20090327,000000,10.3631,10.6869,10.2161,10.452,3253327.9760018,0
+SLF.US,D,20090330,000000,9.89429,9.89429,9.43426,9.70199,2143126.4041285,0
+SLF.US,D,20090331,000000,9.95142,10.5544,9.8827,10.393,3152412.9759731,0
+SLF.US,D,20090401,000000,10.1833,10.9256,10.0982,10.7786,3391075.9112348,0
+SLF.US,D,20090402,000000,11.4871,11.7326,11.3084,11.348,3356804.7273666,0
+SLF.US,D,20090403,000000,11.522,11.755,11.0435,11.578,3378542.3669352,0
+SLF.US,D,20090406,000000,11.2629,11.6786,11.1382,11.6563,2887646.2498349,0
+SLF.US,D,20090407,000000,11.2629,11.291,11.0155,11.1498,3023425.2784472,0
+SLF.US,D,20090408,000000,11.3644,11.8293,11.3152,11.7481,2683468.6674746,0
+SLF.US,D,20090409,000000,12.4247,12.706,12.2681,12.6876,2419899.0117305,0
+SLF.US,D,20090413,000000,12.6006,12.9244,12.4314,12.822,2098291.6172142,0
+SLF.US,D,20090414,000000,12.8113,13.1921,12.5503,12.5764,2368441.5389107,0
+SLF.US,D,20090415,000000,12.5242,13.3458,12.5184,13.3332,1986374.3297428,0
+SLF.US,D,20090416,000000,13.311,13.6009,13.1264,13.4666,1589144.5737935,0
+SLF.US,D,20090417,000000,13.3632,14.0842,13.3458,13.8059,1734715.3692255,0
+SLF.US,D,20090420,000000,13.3671,13.4376,12.5146,12.5465,1406288.7085314,0
+SLF.US,D,20090421,000000,12.3889,13.4405,12.0294,13.4096,1813996.1929866,0
+SLF.US,D,20090422,000000,12.9891,13.6183,12.8317,12.8538,2293491.6889349,0
+SLF.US,D,20090423,000000,13.0462,13.309,12.762,13.309,1558797.7529374,0
+SLF.US,D,20090424,000000,13.4018,13.7217,13.3458,13.6009,2198780.3484423,0
+SLF.US,D,20090427,000000,13.1864,13.7488,13.1864,13.4405,1464530.2700067,0
+SLF.US,D,20090428,000000,13.222,13.5429,13.1466,13.1699,1429025.803589,0
+SLF.US,D,20090429,000000,13.3835,13.8494,13.3835,13.7363,1235737.7336733,0
+SLF.US,D,20090430,000000,13.8619,14.3683,13.4096,13.5101,1985624.2208097,0
+SLF.US,D,20090501,000000,13.5603,13.8542,13.4405,13.7788,1343124.3631881,0
+SLF.US,D,20090504,000000,14.0069,14.6196,13.8494,14.5772,1418468.4083411,0
+SLF.US,D,20090505,000000,14.3626,14.8352,14.3626,14.6072,1045410.7834362,0
+SLF.US,D,20090506,000000,14.9039,15.132,14.6023,14.8835,2353771.4774427,0
+SLF.US,D,20090507,000000,14.9918,15.1609,13.9663,14.0456,1857910.1565207,0
+SLF.US,D,20090508,000000,14.5114,14.9531,14.1471,14.9415,1732925.4541159,0
+SLF.US,D,20090511,000000,14.0842,14.6534,13.5835,13.9972,2552010.2663177,0
+SLF.US,D,20090512,000000,14.3626,14.3626,13.4145,13.7788,2019123.5684513,0
+SLF.US,D,20090513,000000,13.487,13.5768,12.9302,12.9949,2123717.7234684,0
+SLF.US,D,20090514,000000,13.0568,13.6338,13.0568,13.4405,2117876.1854863,0
+SLF.US,D,20090515,000000,13.487,13.6658,13.1864,13.2946,1923523.478202,0
+SLF.US,D,20090518,000000,13.5768,14.5009,13.5101,14.4815,944738.92216511,0
+SLF.US,D,20090519,000000,14.3683,14.3683,14.0136,14.0494,1675032.5639653,0
+SLF.US,D,20090520,000000,14.2882,14.7288,14.0031,14.1374,1862989.1699735,0
+SLF.US,D,20090521,000000,13.8619,13.9711,13.7488,13.9509,1472323.1258483,0
+SLF.US,D,20090522,000000,13.8416,14.2041,13.6531,13.9442,1429555.5356909,0
+SLF.US,D,20090526,000000,13.8242,14.8516,13.8126,14.8516,1567042.743405,0
+SLF.US,D,20090527,000000,14.8217,14.8419,14.2283,14.2399,1580598.5051197,0
+SLF.US,D,20090528,000000,14.5076,14.9231,14.1761,14.8584,1657051.6768609,0
+SLF.US,D,20090529,000000,15.0382,15.3514,14.8217,15.3514,1439951.5281889,0
+SLF.US,D,20090601,000000,15.6499,16.1265,15.5427,15.9159,1282954.2457796,0
+SLF.US,D,20090602,000000,15.9766,16.5731,15.8811,16.4174,1457532.012318,0
+SLF.US,D,20090603,000000,16.0279,16.0462,15.4316,15.5601,1371927.5115912,0
+SLF.US,D,20090604,000000,15.5552,16.0887,15.445,15.94,992624.84182975,0
+SLF.US,D,20090605,000000,15.9863,16.1777,15.6307,15.8307,1396586.9547839,0
+SLF.US,D,20090608,000000,15.6074,15.9002,15.4383,15.7698,855003.13182411,0
+SLF.US,D,20090609,000000,16.0502,16.3333,15.9216,16.0502,958496.43731713,0
+SLF.US,D,20090610,000000,16.2144,16.2599,15.5601,15.8751,1341689.3272014,0
+SLF.US,D,20090611,000000,15.9766,16.776,15.94,16.5566,1202998.8412949,0
+SLF.US,D,20090612,000000,16.2366,16.6978,16.1748,16.3913,991974.0576656,0
+SLF.US,D,20090615,000000,15.9922,16.1748,15.4741,15.9554,1515946.3575061,0
+SLF.US,D,20090616,000000,16.3546,16.487,15.9159,16.083,963020.88747579,0
+SLF.US,D,20090617,000000,16.0279,16.1826,15.3978,15.5504,1076952.6054204,0
+SLF.US,D,20090618,000000,15.59,15.9216,15.5688,15.7196,797694.80932506,0
+SLF.US,D,20090619,000000,15.9766,16.3333,15.7756,16.2851,836906.36582247,0
+SLF.US,D,20090622,000000,15.8201,15.8888,14.8642,15.0681,1271857.8067327,0
+SLF.US,D,20090623,000000,15.0836,15.2875,14.7966,14.9792,833984.56219839,0
+SLF.US,D,20090624,000000,15.2702,15.8307,15.2702,15.594,1018666.5547256,0
+SLF.US,D,20090625,000000,15.2875,15.677,15.2422,15.6307,734360.78416786,0
+SLF.US,D,20090626,000000,15.4683,16.1101,15.4683,15.9119,761712.34245609,0
+SLF.US,D,20090629,000000,16.2637,16.5672,15.9002,16.5401,862268.32482986,0
+SLF.US,D,20090630,000000,16.516,16.9412,15.4683,15.6664,1999206.8829827,0
+SLF.US,D,20090701,000000,15.7998,16.0027,15.7351,15.7698,396185.81124082,0
+SLF.US,D,20090702,000000,15.7264,15.8471,15.19,15.3107,686566.94684124,0
+SLF.US,D,20090706,000000,14.9415,14.9734,14.7415,14.8835,815657.07303522,0
+SLF.US,D,20090707,000000,14.8217,14.9667,14.3278,14.376,984540.21947901,0
+SLF.US,D,20090708,000000,14.3974,14.7347,13.9141,14.1316,1164082.1552057,0
+SLF.US,D,20090709,000000,14.4099,14.4902,14.0456,14.2746,729804.26038584,0
+SLF.US,D,20090710,000000,14.1064,14.2215,13.8928,14.031,465654.17552234,0
+SLF.US,D,20090713,000000,14.2882,14.9734,13.9837,14.9667,689981.23577871,0
+SLF.US,D,20090714,000000,15.1754,15.5321,15.1126,15.4229,611618.13149854,0
+SLF.US,D,20090715,000000,15.7921,16.516,15.6877,16.3159,1135463.1714786,0
+SLF.US,D,20090716,000000,16.1535,16.6667,16.1381,16.43,761324.35507682,0
+SLF.US,D,20090717,000000,16.3478,16.5856,16.2599,16.341,606943.65955324,0
+SLF.US,D,20090720,000000,16.5856,17.0814,16.5856,16.9799,451293.46932471,0
+SLF.US,D,20090721,000000,17.1617,17.3308,16.7614,17.1075,410093.34817947,0
+SLF.US,D,20090722,000000,16.9945,17.8759,16.9596,17.5269,722103.48688231,0
+SLF.US,D,20090723,000000,17.5067,18.6732,17.5067,18.6163,773513.36658362,0
+SLF.US,D,20090724,000000,18.6404,18.7747,18.1804,18.7516,536895.90078534,0
+SLF.US,D,20090727,000000,18.8512,20.4681,18.7322,20.4681,1214147.0119923,0
+SLF.US,D,20090728,000000,20.1462,20.6372,20.0544,20.2893,936923.30439733,0
+SLF.US,D,20090729,000000,20.1008,20.1008,18.7912,19.2396,1371529.1778819,0
+SLF.US,D,20090730,000000,19.6572,19.7626,19.4484,19.5461,720279.42888328,0
+SLF.US,D,20090731,000000,19.5615,19.8486,19.4581,19.8437,716881.694074,0
+SLF.US,D,20090803,000000,20.2942,20.9282,20.2942,20.3802,642112.90487528,0
+SLF.US,D,20090804,000000,20.3802,20.5068,19.8785,20.2381,646405.5972394,0
+SLF.US,D,20090805,000000,20.4034,20.7136,20.0487,20.3802,822787.7637495,0
+SLF.US,D,20090806,000000,20.4276,20.732,17.9127,17.9804,2525688.1678757,0
+SLF.US,D,20090807,000000,17.9938,18.2451,17.0968,18.0064,1749178.5040911,0
+SLF.US,D,20090810,000000,17.8856,17.9871,17.3695,17.8267,1011637.2580465,0
+SLF.US,D,20090811,000000,17.6072,17.6072,16.487,16.6794,1430258.0515055,0
+SLF.US,D,20090812,000000,16.8475,17.4593,16.7035,17.2573,1286953.1023685,0
+SLF.US,D,20090813,000000,17.4177,17.4883,16.9742,17.2689,688446.87502287,0
+SLF.US,D,20090814,000000,17.3762,17.3946,16.9229,17.2138,510563.45601329,0
+SLF.US,D,20090817,000000,16.3546,16.7316,16.2251,16.6436,724062.04717281,0
+SLF.US,D,20090818,000000,16.6978,16.7828,16.43,16.7614,706752.63689281,0
+SLF.US,D,20090819,000000,16.3546,17.0872,16.341,16.9528,780227.10019431,0
+SLF.US,D,20090820,000000,17.0747,17.1935,16.8592,17.0814,723199.16324134,0
+SLF.US,D,20090821,000000,17.4227,17.7571,17.3695,17.4227,724164.47584093,0
+SLF.US,D,20090824,000000,17.4294,17.6139,17.006,17.1848,802783.1344749,0
+SLF.US,D,20090825,000000,17.1732,17.7628,17.1732,17.4941,899802.74121586,0
+SLF.US,D,20090826,000000,17.4177,17.5965,17.1279,17.4525,781564.88067801,0
+SLF.US,D,20090827,000000,17.4525,17.4525,16.8301,17.324,661514.34310424,0
+SLF.US,D,20090828,000000,17.4177,17.5918,17.1559,17.2361,635209.83342351,0
+SLF.US,D,20090831,000000,16.8649,17.1935,16.7905,17.1433,736001.71212387,0
+SLF.US,D,20090901,000000,16.9742,17.2573,16.3478,16.3981,1173772.5279902,0
+SLF.US,D,20090902,000000,16.1497,16.3981,15.9264,16.0356,1003863.0255991,0
+SLF.US,D,20090903,000000,16.0743,16.7189,16.0743,16.457,1183053.1861021,0
+SLF.US,D,20090904,000000,16.7363,17.0215,16.6667,16.9615,540330.88238305,0
+SLF.US,D,20090908,000000,17.3491,17.5763,16.7953,16.9615,861019.52278516,0
+SLF.US,D,20090909,000000,16.9355,17.0921,16.4474,16.5334,1200257.0638149,0
+SLF.US,D,20090910,000000,16.4512,16.5218,16.0502,16.2704,1395204.6850808,0
+SLF.US,D,20090911,000000,16.2851,16.4358,16.1604,16.3913,957986.36324252,0
+SLF.US,D,20090914,000000,16.083,16.7828,16.083,16.7422,738597.60634937,0
+SLF.US,D,20090915,000000,16.7731,16.9876,16.516,16.8649,863367.10508792,0
+SLF.US,D,20090916,000000,16.9471,17.1559,16.9017,17.1211,964967.03217016,0
+SLF.US,D,20090917,000000,17.0167,17.3057,16.9683,17.1801,1199726.29708,0
+SLF.US,D,20090918,000000,17.3308,17.5329,17.1559,17.3124,764028.88576852,0
+SLF.US,D,20090921,000000,17.0872,17.0872,16.6667,17.0215,882732.33116149,0
+SLF.US,D,20090922,000000,17.3057,17.4593,17.0747,17.4294,818080.18354782,0
+SLF.US,D,20090923,000000,17.4294,18.1349,17.3946,17.4332,1612089.6300864,0
+SLF.US,D,20090924,000000,17.4883,17.6836,16.8359,16.9229,1054394.5018738,0
+SLF.US,D,20090925,000000,16.8592,17.3655,16.7731,17.1075,1018115.0953305,0
+SLF.US,D,20090928,000000,17.0872,17.8267,17.064,17.6836,680932.33546139,0
+SLF.US,D,20090929,000000,17.6797,18.0402,17.5714,17.9058,813902.33544795,0
+SLF.US,D,20090930,000000,18.1523,18.3195,17.6642,18.1804,885117.16025267,0
+SLF.US,D,20091001,000000,18.2287,18.3418,17.2989,17.3057,1107628.4395741,0
+SLF.US,D,20091002,000000,16.9596,17.4709,16.7614,17.0515,1164422.5494665,0
+SLF.US,D,20091005,000000,17.1559,17.3946,17.0563,17.2834,1198802.3698009,0
+SLF.US,D,20091006,000000,17.413,18.0344,17.0747,17.3192,1738670.7712279,0
+SLF.US,D,20091007,000000,17.1674,17.6739,17.1559,17.6401,1243554.3860741,0
+SLF.US,D,20091008,000000,17.9058,18.0064,17.6797,17.9127,774585.24638339,0
+SLF.US,D,20091009,000000,17.9446,18.1349,17.813,17.9648,617478.29287487,0
+SLF.US,D,20091012,000000,18.046,18.1842,17.9387,18.0857,345665.71592926,0
+SLF.US,D,20091013,000000,18.0179,18.0857,17.6072,17.701,779791.51969654,0
+SLF.US,D,20091014,000000,18.0914,18.1804,17.8807,18.075,672662.51380162,0
+SLF.US,D,20091015,000000,17.8759,18.1842,17.8207,18.0306,443003.98963773,0
+SLF.US,D,20091016,000000,17.7628,17.8314,17.4458,17.6797,591289.66209141,0
+SLF.US,D,20091019,000000,17.6739,17.7899,17.4652,17.5657,777986.08509171,0
+SLF.US,D,20091020,000000,17.4941,17.4941,17.0968,17.1935,691568.36281814,0
+SLF.US,D,20091021,000000,17.0747,17.3192,16.8949,16.9181,737556.76553993,0
+SLF.US,D,20091022,000000,16.7614,17.0099,16.6049,17.0099,1119784.3428245,0
+SLF.US,D,20091023,000000,16.9945,17.0515,16.6049,16.8756,950657.02299007,0
+SLF.US,D,20091026,000000,16.7828,16.9596,16.2144,16.3159,1121710.8294917,0
+SLF.US,D,20091027,000000,16.3159,16.3286,15.5803,15.6877,1549843.0042241,0
+SLF.US,D,20091028,000000,15.5321,15.677,15.3301,15.5803,1467768.6713322,0
+SLF.US,D,20091029,000000,15.8201,16.5972,15.7843,16.3807,1335048.0179014,0
+SLF.US,D,20091030,000000,16.2251,16.2531,15.6819,15.9216,1950559.4734217,0
+SLF.US,D,20091102,000000,15.9922,16.2144,15.5997,15.8124,1489022.1026515,0
+SLF.US,D,20091103,000000,15.6964,16.4474,15.5803,16.4039,1465405.5695343,0
+SLF.US,D,20091104,000000,16.6475,16.7614,16.3807,16.3981,1705333.860969,0
+SLF.US,D,20091105,000000,16.0134,16.1826,15.1754,15.335,2017776.4762705,0
+SLF.US,D,20091106,000000,15.2363,15.5504,15.1706,15.5263,997948.02867317,0
+SLF.US,D,20091109,000000,15.7582,16.1748,15.7582,16.0462,664973.12126121,0
+SLF.US,D,20091110,000000,16.0462,16.2366,15.8124,15.8888,870007.37975481,0
+SLF.US,D,20091111,000000,16.083,16.1149,15.6877,15.7641,876114.81842084,0
+SLF.US,D,20091112,000000,15.677,15.7485,15.4045,15.4875,949149.56269252,0
+SLF.US,D,20091113,000000,15.5427,15.677,15.3929,15.4915,693637.62884085,0
+SLF.US,D,20091116,000000,15.7012,15.708,15.3417,15.708,955056.28255436,0
+SLF.US,D,20091117,000000,15.6616,15.6616,15.3552,15.6307,682635.34139808,0
+SLF.US,D,20091118,000000,15.6539,15.8945,15.5504,15.8201,730481.94500828,0
+SLF.US,D,20091119,000000,15.537,15.8307,14.7897,15.7872,2124195.7239196,0
+SLF.US,D,20091120,000000,15.6307,15.8607,15.4741,15.855,993334.60007554,0
+SLF.US,D,20091123,000000,15.9159,16.1323,15.8751,16.1323,879960.54932406,0
+SLF.US,D,20091124,000000,16.0966,16.1826,15.9002,16.1101,795945.24490285,0
+SLF.US,D,20091125,000000,16.1535,16.3729,16.1535,16.3159,502351.57380217,0
+SLF.US,D,20091127,000000,15.6074,16.0201,15.5736,15.8751,477070.31616966,0
+SLF.US,D,20091130,000000,16.0462,16.1942,15.9699,16.1497,992393.08403521,0
+SLF.US,D,20091201,000000,16.2531,16.4358,16.2009,16.3478,1399447.7150603,0
+SLF.US,D,20091202,000000,16.4251,16.4251,16.0462,16.0887,1488847.2496726,0
+SLF.US,D,20091203,000000,16.1497,16.1777,15.6385,15.677,974690.51321088,0
+SLF.US,D,20091204,000000,15.8945,16.1381,15.7012,15.8471,743821.4684237,0
+SLF.US,D,20091207,000000,15.8413,16.1535,15.677,15.8684,529117.52980597,0
+SLF.US,D,20091208,000000,15.7872,15.7872,15.4915,15.537,497741.24910356,0
+SLF.US,D,20091209,000000,15.451,15.5863,15.1368,15.5263,678487.49765556,0
+SLF.US,D,20091210,000000,15.5736,15.9264,15.5688,15.7641,1152409.4255717,0
+SLF.US,D,20091211,000000,15.7012,15.851,15.4972,15.6142,2504663.390452,0
+SLF.US,D,20091214,000000,15.6877,16.083,15.5688,16.0502,1137990.7799253,0
+SLF.US,D,20091215,000000,16.0559,16.3062,16.0502,16.2531,943283.19351813,0
+SLF.US,D,20091216,000000,16.2898,16.5401,16.2851,16.3855,638144.05264371,0
+SLF.US,D,20091217,000000,16.1777,16.1777,15.855,16.0027,672907.7218253,0
+SLF.US,D,20091218,000000,16.0685,16.516,15.851,16.4793,1018499.9788107,0
+SLF.US,D,20091221,000000,16.5401,16.7664,16.4744,16.5798,664810.68387843,0
+SLF.US,D,20091222,000000,16.5401,16.9017,16.516,16.7731,513090.02982704,0
+SLF.US,D,20091223,000000,16.9471,17.0747,16.8649,16.9742,510680.36954358,0
+SLF.US,D,20091224,000000,16.9229,17.1132,16.8881,16.9615,161557.94472336,0
+SLF.US,D,20091228,000000,16.9876,17.0331,16.7122,16.8359,250790.90342086,0
+SLF.US,D,20091229,000000,17.0747,17.1674,16.9412,16.9683,343024.29785127,0
+SLF.US,D,20091230,000000,16.7905,16.9181,16.5566,16.6165,532780.13066617,0
+SLF.US,D,20091231,000000,16.7249,16.8427,16.6978,16.7122,314474.63453589,0
+SLF.US,D,20100104,000000,16.9683,17.5329,16.9683,17.5008,855515.27516473,0
+SLF.US,D,20100105,000000,17.5763,18.2103,17.5763,18.1523,812676.2953295,0
+SLF.US,D,20100106,000000,18.075,18.5573,18.075,18.3418,527261.39818359,0
+SLF.US,D,20100107,000000,18.3611,18.4433,18.0634,18.2916,414498.81554183,0
+SLF.US,D,20100108,000000,18.2916,18.622,18.2665,18.6046,570036.23077212,0
+SLF.US,D,20100111,000000,18.711,18.711,18.3041,18.5148,385695.66713867,0
+SLF.US,D,20100112,000000,18.2605,18.5476,18.0702,18.1909,510698.99293779,0
+SLF.US,D,20100113,000000,18.1842,18.6288,18.1407,18.5689,389356.19873284,0
+SLF.US,D,20100114,000000,18.5834,18.7747,18.5148,18.6926,413816.99238735,0
+SLF.US,D,20100115,000000,18.6404,18.8018,18.3737,18.4365,458716.9611812,0
+SLF.US,D,20100119,000000,18.4944,18.6984,18.4944,18.5689,444035.51875004,0
+SLF.US,D,20100120,000000,18.2036,18.2983,18.0248,18.1523,404458.73679962,0
+SLF.US,D,20100121,000000,18.1291,18.1668,17.701,17.8759,612140.62116928,0
+SLF.US,D,20100122,000000,17.6894,17.8508,17.3588,17.413,681814.87742007,0
+SLF.US,D,20100125,000000,17.4787,17.6797,17.2632,17.4525,692643.34651693,0
+SLF.US,D,20100126,000000,17.2138,17.5714,17.0167,17.3897,659208.14612193,0
+SLF.US,D,20100127,000000,17.2757,17.4227,17.0698,17.2757,699278.44801877,0
+SLF.US,D,20100128,000000,17.4826,17.4883,16.9742,17.0814,774662.84385925,0
+SLF.US,D,20100129,000000,17.0331,17.4227,16.8523,17.0215,1288421.2466116,0
+SLF.US,D,20100201,000000,17.2022,17.3897,17.0447,17.2893,515054.7979156,0
+SLF.US,D,20100202,000000,17.2806,17.6275,17.2806,17.5918,404022.12166884,0
+SLF.US,D,20100203,000000,17.5105,17.5145,17.2196,17.4227,508508.67485274,0
+SLF.US,D,20100204,000000,17.2834,17.295,16.659,16.7122,1352099.8045616,0
+SLF.US,D,20100205,000000,16.7035,16.7664,16.341,16.6436,1227206.1498617,0
+SLF.US,D,20100208,000000,16.75,16.776,16.3015,16.3062,698892.52990553,0
+SLF.US,D,20100209,000000,16.5566,16.8717,16.3604,16.8185,827837.80747793,0
+SLF.US,D,20100210,000000,16.805,17.1935,16.7664,17.151,728562.70077222,0
+SLF.US,D,20100211,000000,16.6794,16.8475,16.3807,16.8263,1190923.6394194,0
+SLF.US,D,20100212,000000,16.6165,16.7316,16.4396,16.7189,1039003.3011968,0
+SLF.US,D,20100216,000000,16.8523,16.8949,16.6667,16.8427,722103.48688231,0
+SLF.US,D,20100217,000000,16.8475,17.3588,16.8475,17.3124,830768.9227991,0
+SLF.US,D,20100218,000000,17.3124,17.4177,17.2428,17.3588,751222.19835394,0
+SLF.US,D,20100219,000000,17.2989,17.5008,17.2138,17.4709,631502.74334382,0
+SLF.US,D,20100222,000000,17.1433,17.3897,17.0563,17.1674,503239.28892591,0
+SLF.US,D,20100223,000000,17.151,17.2196,16.6745,16.7249,766336.11738385,0
+SLF.US,D,20100224,000000,16.8263,16.8427,16.6165,16.7035,617356.20617953,0
+SLF.US,D,20100225,000000,16.3015,16.4793,16.1691,16.4512,976783.57579286,0
+SLF.US,D,20100226,000000,16.5218,16.6745,16.4039,16.5856,809016.79836834,0
+SLF.US,D,20100301,000000,16.8002,16.8427,16.75,16.8185,583260.90992328,0
+SLF.US,D,20100302,000000,17.0215,17.0515,16.7664,16.8127,809286.83758429,0
+SLF.US,D,20100303,000000,16.9229,17.1433,16.8717,16.9799,828050.94187827,0
+SLF.US,D,20100304,000000,17.0167,17.324,16.9799,17.2989,891947.80739364,0
+SLF.US,D,20100305,000000,17.4525,17.6139,17.4294,17.5406,1166145.2134304,0
+SLF.US,D,20100308,000000,17.6459,17.6961,17.4177,17.4525,948204.94275317,0
+SLF.US,D,20100309,000000,17.4652,17.7628,17.413,17.6024,560528.98803076,0
+SLF.US,D,20100310,000000,17.6459,17.9543,17.585,17.8914,575493.91990702,0
+SLF.US,D,20100311,000000,17.7571,18.1291,17.7571,18.0799,581566.18105068,0
+SLF.US,D,20100312,000000,18.1475,18.2916,17.813,17.9483,461349.06756208,0
+SLF.US,D,20100315,000000,17.8856,18.1968,17.7996,18.1736,534057.90243519,0
+SLF.US,D,20100316,000000,18.2712,18.3737,18.2334,18.3312,362417.45901615,0
+SLF.US,D,20100317,000000,18.4693,18.5573,18.3312,18.3737,324154.66099015,0
+SLF.US,D,20100318,000000,18.3495,18.4867,18.3254,18.4065,254451.43501503,0
+SLF.US,D,20100319,000000,18.3968,18.5148,18.2665,18.2665,387246.58202269,0
+SLF.US,D,20100322,000000,18.0596,18.2665,17.9735,18.2665,471028.05938333,0
+SLF.US,D,20100323,000000,18.2103,18.4017,18.1804,18.3611,349491.78880527,0
+SLF.US,D,20100324,000000,18.2451,18.4829,18.0702,18.4365,679752.85382844,0
+SLF.US,D,20100325,000000,18.6521,18.8337,18.5148,18.6461,550429.93520691,0
+SLF.US,D,20100326,000000,18.6046,18.9459,18.5187,18.6288,919377.99779074,0
+SLF.US,D,20100329,000000,18.8512,19.0193,18.7458,18.9603,440253.93509354,0
+SLF.US,D,20100330,000000,19.0387,19.1508,18.8782,18.9071,399910.4900817,0
+SLF.US,D,20100331,000000,18.9188,18.9188,18.4693,18.6984,900490.77216842,0
+SLF.US,D,20100401,000000,18.8666,19.1053,18.8067,19.0387,574351.68506248,0
+SLF.US,D,20100405,000000,19.1691,19.1691,18.9322,19.0387,314594.65196521,0
+SLF.US,D,20100406,000000,18.9497,19.0638,18.9071,18.9322,335378.35989735,0
+SLF.US,D,20100407,000000,18.971,19.174,18.7622,19.1102,490227.74417509,0
+SLF.US,D,20100408,000000,19.117,19.117,18.6521,18.855,345924.3741821,0
+SLF.US,D,20100409,000000,18.8724,19.174,18.8337,19.0715,435964.34662845,0
+SLF.US,D,20100412,000000,18.9855,19.0715,18.8947,18.9255,216167.94432881,0
+SLF.US,D,20100413,000000,18.9071,18.9071,18.5689,18.5766,440273.59312076,0
+SLF.US,D,20100414,000000,18.6665,18.9661,18.6095,18.739,659267.12020358,0
+SLF.US,D,20100415,000000,18.6732,18.739,18.4751,18.5235,400848.902223,0
+SLF.US,D,20100416,000000,18.6046,18.6046,17.872,18.046,838769.73987592,0
+SLF.US,D,20100419,000000,17.9272,18.2548,17.7841,18.2036,380914.62799319,0
+SLF.US,D,20100420,000000,18.367,18.622,18.2857,18.4549,562784.48799552,0
+SLF.US,D,20100421,000000,18.5187,18.5631,18.161,18.2916,762575.22638755,0
+SLF.US,D,20100422,000000,18.2036,18.2036,17.9446,18.0596,460428.24418198,0
+SLF.US,D,20100423,000000,17.9648,18.3543,17.9349,18.2665,448662.39757683,0
+SLF.US,D,20100426,000000,18.2499,18.3495,18.046,18.104,387466.9588541,0
+SLF.US,D,20100427,000000,18.0306,18.3968,17.5145,17.5463,841497.03249386,0
+SLF.US,D,20100428,000000,17.701,17.728,17.3762,17.4023,852913.17314117,0
+SLF.US,D,20100429,000000,17.5965,17.7396,17.4941,17.5269,565462.1182289,0
+SLF.US,D,20100430,000000,17.5657,17.6072,17.064,17.0698,496533.8323793,0
+SLF.US,D,20100503,000000,17.2632,17.4023,17.0012,17.0968,642562.97023522,0
+SLF.US,D,20100504,000000,16.9229,16.9229,16.3981,16.7189,824131.75203125,0
+SLF.US,D,20100505,000000,16.3807,16.6851,16.1691,16.4396,697171.93520764,0
+SLF.US,D,20100506,000000,16.7614,16.8427,15.3822,16.4512,1492908.1842422,0
+SLF.US,D,20100507,000000,16.5218,16.5798,15.7534,16.2193,1791001.4743093,0
+SLF.US,D,20100510,000000,17.1674,17.208,16.7189,17.0012,832382.95029682,0
+SLF.US,D,20100511,000000,16.8427,17.4709,16.7189,17.1935,977726.12646621,0
+SLF.US,D,20100512,000000,17.3897,17.7454,17.3491,17.6565,980349.95578301,0
+SLF.US,D,20100513,000000,17.6797,17.8508,17.3385,17.413,704472.30573578,0
+SLF.US,D,20100514,000000,17.2428,17.2428,16.6794,17.0563,852696.9348418,0
+SLF.US,D,20100517,000000,17.0747,17.1732,16.5102,16.9355,695736.8992209,0
+SLF.US,D,20100518,000000,17.1617,17.2235,16.7363,16.8427,738035.8006242,0
+SLF.US,D,20100519,000000,16.5856,16.8002,16.2599,16.7189,2488371.024422,0
+SLF.US,D,20100520,000000,16.0772,16.2898,15.7756,15.7998,1249044.1488324,0
+SLF.US,D,20100521,000000,15.594,16.1149,15.451,16.0743,1290895.0541418,0
+SLF.US,D,20100524,000000,15.855,16.0685,15.6964,15.708,581403.74366789,0
+SLF.US,D,20100525,000000,15.335,15.4683,15.0681,15.419,1451081.0754921,0
+SLF.US,D,20100526,000000,15.4798,15.7485,15.362,15.4112,965415.02826407,0
+SLF.US,D,20100527,000000,15.7264,16.6049,15.7264,16.6049,1204741.1632861,0
+SLF.US,D,20100528,000000,16.6436,16.7664,16.3807,16.4676,1039839.28467,0
+SLF.US,D,20100601,000000,16.545,17.295,16.545,16.8649,1501780.1623146,0
+SLF.US,D,20100602,000000,17.2632,17.2757,16.7828,17.2757,1052116.2399827,0
+SLF.US,D,20100603,000000,17.3192,17.4652,16.9113,17.3057,1095016.2631656,0
+SLF.US,D,20100604,000000,16.9287,17.2235,16.4512,16.5054,1136880.6187043,0
+SLF.US,D,20100607,000000,16.4474,16.7035,16.3333,16.3478,1185579.7599158,0
+SLF.US,D,20100608,000000,16.545,16.545,15.8811,16.5267,1160335.7490717,0
+SLF.US,D,20100609,000000,16.7035,16.7614,16.2773,16.3604,642342.5934038,0
+SLF.US,D,20100610,000000,16.6745,17.0099,16.5913,16.9229,998872.99058533,0
+SLF.US,D,20100611,000000,16.6794,16.9113,16.6271,16.8263,538420.94984409,0
+SLF.US,D,20100614,000000,17.0747,17.2757,16.8717,16.9181,755541.79117635,0
+SLF.US,D,20100615,000000,17.1211,17.3946,17.0273,17.3385,967047.67915599,0
+SLF.US,D,20100616,000000,17.151,17.44,17.1279,17.3539,566821.62600583,0
+SLF.US,D,20100617,000000,17.4023,17.4177,17.1316,17.2806,605969.03525654,0
+SLF.US,D,20100618,000000,17.295,17.4787,17.1801,17.2196,674713.15643012,0
+SLF.US,D,20100621,000000,17.4883,17.6565,17.2632,17.3655,765550.83092822,0
+SLF.US,D,20100622,000000,17.4023,17.5657,17.1279,17.1732,497887.13235815,0
+SLF.US,D,20100623,000000,16.9181,17.0515,16.545,16.6978,739274.25633879,0
+SLF.US,D,20100624,000000,16.5913,16.7083,16.3981,16.487,505959.33911276,0
+SLF.US,D,20100625,000000,16.5334,16.7664,16.2637,16.5913,555210.97435238,0
+SLF.US,D,20100628,000000,16.5972,16.5972,16.3015,16.3286,645703.0814247,0
+SLF.US,D,20100629,000000,15.9505,15.9505,15.2702,15.3484,1308586.2440029,0
+SLF.US,D,20100630,000000,15.3001,15.4615,15.19,15.3146,720752.25616948,0
+SLF.US,D,20100701,000000,15.3978,15.537,14.7897,15.1542,918575.12257393,0
+SLF.US,D,20100702,000000,15.4229,15.5263,15.2702,15.362,956327.84652531,0
+SLF.US,D,20100706,000000,15.708,15.708,15.1609,15.4112,1072042.2371484,0
+SLF.US,D,20100707,000000,15.4798,15.8811,15.445,15.8075,820510.53649149,0
+SLF.US,D,20100708,000000,16.1207,16.1207,15.6819,15.9002,608699.43177351,0
+SLF.US,D,20100709,000000,16.0559,16.1381,15.851,15.998,636842.48431543,0
+SLF.US,D,20100712,000000,15.9119,15.94,15.7012,15.7698,400945.12309305,0
+SLF.US,D,20100713,000000,15.9922,16.0887,15.855,16.0027,577287.97354871,0
+SLF.US,D,20100714,000000,16.0027,16.0356,15.7582,15.8075,716078.81885718,0
+SLF.US,D,20100715,000000,15.7698,15.8307,15.4798,15.7138,677539.77381715,0
+SLF.US,D,20100716,000000,15.5997,15.5997,15.0556,15.1194,889564.01293547,0
+SLF.US,D,20100719,000000,15.1754,15.1997,14.7589,14.782,824176.24125073,0
+SLF.US,D,20100720,000000,14.6709,14.8217,14.4689,14.8217,1340569.854283,0
+SLF.US,D,20100721,000000,14.9531,15.0711,14.3539,14.5404,1329573.7746383,0
+SLF.US,D,20100722,000000,14.6825,15.4045,14.6825,15.3107,945935.99255925,0
+SLF.US,D,20100723,000000,15.2817,15.3107,15.0227,15.2315,827676.40472816,0
+SLF.US,D,20100726,000000,15.3253,15.6877,15.19,15.6142,832078.76819147,0
+SLF.US,D,20100727,000000,15.7698,16.0626,15.7582,15.8413,1199210.0152074,0
+SLF.US,D,20100728,000000,15.7998,15.9922,15.6307,15.7293,1047649.7292728,0
+SLF.US,D,20100729,000000,16.0405,16.5566,15.9554,16.3208,1669124.8094705,0
+SLF.US,D,20100730,000000,16.1748,16.5518,16.0502,16.3671,792227.80849305,0
+SLF.US,D,20100802,000000,16.5566,16.6794,16.4107,16.5566,415887.29304307,0
+SLF.US,D,20100803,000000,16.5798,16.7547,16.3208,16.3778,787448.83861359,0
+SLF.US,D,20100804,000000,16.4174,16.5054,16.1265,16.3807,983658.71215332,0
+SLF.US,D,20100805,000000,16.3981,16.3981,15.3881,15.6074,1627743.6275482,0
+SLF.US,D,20100806,000000,15.5137,15.5137,15.2054,15.3881,677370.09400329,0
+SLF.US,D,20100809,000000,15.537,15.594,15.2904,15.5321,1507538.9296557,0
+SLF.US,D,20100810,000000,15.2769,15.5997,15.2702,15.4267,761753.72777655,0
+SLF.US,D,20100811,000000,15.1997,15.1997,14.7009,14.7705,895793.53829686,0
+SLF.US,D,20100812,000000,14.6758,14.7636,14.4457,14.5655,910040.43486324,0
+SLF.US,D,20100813,000000,14.6072,14.6758,14.2166,14.2476,1599612.9906025,0
+SLF.US,D,20100816,000000,14.2215,14.2476,14.1316,14.1692,663370.47472663,0
+SLF.US,D,20100817,000000,14.3626,14.4186,14.1471,14.3452,618174.60089151,0
+SLF.US,D,20100818,000000,14.3917,14.4021,14.234,14.3394,471051.8559426,0
+SLF.US,D,20100819,000000,14.2969,14.3499,13.9442,14.0842,955302.52521107,0
+SLF.US,D,20100820,000000,13.9442,14.2969,13.828,14.264,1300874.0895364,0
+SLF.US,D,20100823,000000,14.1567,14.2099,13.9442,13.9442,957285.91669384,0
+SLF.US,D,20100824,000000,13.7363,13.7363,13.1969,13.2742,1174804.0571025,0
+SLF.US,D,20100825,000000,13.1225,13.2568,12.8839,13.2501,1298576.1696181,0
+SLF.US,D,20100826,000000,13.4145,13.4483,13.1805,13.2568,789046.31198313,0
+SLF.US,D,20100827,000000,13.3835,13.8494,13.2347,13.8494,1203592.7206435,0
+SLF.US,D,20100830,000000,13.7527,13.9711,13.7053,13.7286,702032.641095,0
+SLF.US,D,20100831,000000,13.568,13.8793,13.5131,13.6329,962416.66179716,0
+SLF.US,D,20100901,000000,13.9199,14.383,13.8416,14.3539,1188466.3860174,0
+SLF.US,D,20100902,000000,14.4322,14.6758,14.3104,14.64,1108399.2411675,0
+SLF.US,D,20100903,000000,14.9531,15.5997,14.9231,15.5601,1512671.7440252,0
+SLF.US,D,20100907,000000,15.5089,15.5089,15.0624,15.1078,913603.71095436,0
+SLF.US,D,20100908,000000,15.1706,15.537,15.1706,15.2702,974511.52169992,0
+SLF.US,D,20100909,000000,15.5321,15.6819,15.4875,15.594,618451.88253857,0
+SLF.US,D,20100910,000000,15.6432,15.6964,15.4045,15.5089,858927.49483619,0
+SLF.US,D,20100913,000000,15.7138,15.855,15.6877,15.8249,645798.26766173,0
+SLF.US,D,20100914,000000,15.8075,15.998,15.7012,15.8124,533246.75015429,0
+SLF.US,D,20100915,000000,15.708,15.8249,15.5205,15.7872,604786.44972456,0
+SLF.US,D,20100916,000000,15.6432,15.708,15.4045,15.708,525072.11473156,0
+SLF.US,D,20100917,000000,15.8249,15.8307,15.4229,15.4915,784839.49415894,0
+SLF.US,D,20100920,000000,15.5504,15.7196,15.4316,15.5736,860918.12875004,0
+SLF.US,D,20100921,000000,15.5997,15.8471,15.3978,15.6819,1099851.1032277,0
+SLF.US,D,20100922,000000,15.6385,15.7698,14.8516,14.9918,1273519.4273491,0
+SLF.US,D,20100923,000000,14.7636,15.0711,14.6352,14.8584,932723.72900422,0
+SLF.US,D,20100924,000000,15.1368,15.2422,15.0033,15.2422,785863.78084019,0
+SLF.US,D,20100927,000000,15.1415,15.2769,14.9667,15.0227,760384.90830252,0
+SLF.US,D,20100928,000000,15.0033,15.0711,14.7462,15.0624,857049.63592058,0
+SLF.US,D,20100929,000000,15.0836,15.1542,14.87,14.9667,670621.18287021,0
+SLF.US,D,20100930,000000,15.1251,15.2653,14.9512,15.1542,1390917.1658817,0
+SLF.US,D,20101001,000000,15.2769,15.3755,15.0624,15.0962,1118275.847894,0
+SLF.US,D,20101004,000000,15.1261,15.1415,14.9444,15.0488,496617.63765322,0
+SLF.US,D,20101005,000000,15.2228,15.5137,15.0962,15.4875,872324.95770025,0
+SLF.US,D,20101006,000000,15.5089,15.594,15.2489,15.445,921717.30302941,0
+SLF.US,D,20101007,000000,15.5089,15.5089,15.1078,15.2111,836249.37386026,0
+SLF.US,D,20101008,000000,15.2702,15.2875,15.1194,15.2111,550493.0478206,0
+SLF.US,D,20101011,000000,15.2363,15.3881,15.1484,15.3417,444751.48479389,0
+SLF.US,D,20101012,000000,15.2702,15.4615,15.132,15.4112,537238.36431211,0
+SLF.US,D,20101013,000000,15.6074,15.6964,15.5504,15.5803,611502.25260128,0
+SLF.US,D,20101014,000000,15.5863,15.6385,15.3484,15.445,995210.38972513,0
+SLF.US,D,20101015,000000,15.537,15.5552,15.2054,15.3668,583560.95349657,0
+SLF.US,D,20101018,000000,15.335,15.6074,15.2643,15.5803,578443.6586224,0
+SLF.US,D,20101019,000000,15.1368,15.5263,15.132,15.3552,755456.95126942,0
+SLF.US,D,20101020,000000,15.3484,15.7351,15.3185,15.6877,783755.19876305,0
+SLF.US,D,20101021,000000,15.8075,16.0279,15.6877,15.8307,909711.42156563,0
+SLF.US,D,20101022,000000,15.8945,15.9159,15.6877,15.8413,451024.46474176,0
+SLF.US,D,20101025,000000,16.0462,16.1323,15.9264,15.9505,590505.4102688,0
+SLF.US,D,20101026,000000,15.8413,16.0356,15.8356,15.9323,495855.11312385,0
+SLF.US,D,20101027,000000,15.7872,16.1883,15.537,16.1323,1286912.7516811,0
+SLF.US,D,20101028,000000,16.1942,16.4396,16.1101,16.3981,893034.17205557,0
+SLF.US,D,20101029,000000,16.3711,16.5615,16.3246,16.4832,692382.61899807,0
+SLF.US,D,20101101,000000,16.5798,16.6436,16.2087,16.4251,926573.87038472,0
+SLF.US,D,20101102,000000,16.6165,16.6426,16.4,16.4425,402738.14210173,0
+SLF.US,D,20101103,000000,16.4474,16.6851,16.2366,16.6436,1114280.0952041,0
+SLF.US,D,20101104,000000,16.8427,17.2428,16.7122,16.9876,1746264.9775312,0
+SLF.US,D,20101105,000000,17.0215,17.2022,16.8592,17.0814,1170089.2344697,0
+SLF.US,D,20101108,000000,17.0215,17.1316,16.9113,17.0872,607002.63363489,0
+SLF.US,D,20101109,000000,17.2022,17.2022,16.7316,16.8523,832281.55626171,0
+SLF.US,D,20101110,000000,16.8475,17.0099,16.5672,16.9615,669454.11683339,0
+SLF.US,D,20101111,000000,16.8359,16.8592,16.6909,16.8359,433671.59987529,0
+SLF.US,D,20101112,000000,16.6533,16.805,16.1826,16.5615,703922.91560675,0
+SLF.US,D,20101115,000000,16.6475,16.8475,16.4996,16.5798,729597.33378358,0
+SLF.US,D,20101116,000000,16.341,16.5267,16.2366,16.4107,818244.69019663,0
+SLF.US,D,20101117,000000,16.3855,16.43,16.2531,16.4174,490351.90013644,0
+SLF.US,D,20101118,000000,16.5672,16.8002,16.5401,16.6909,649500.18457637,0
+SLF.US,D,20101119,000000,16.6851,16.8359,16.4744,16.7614,727971.92532273,0
+SLF.US,D,20101122,000000,16.5102,16.5615,16.2637,16.3671,740224.04944322,0
+SLF.US,D,20101123,000000,16.2251,16.2599,15.8811,15.9264,1100985.0610082,0
+SLF.US,D,20101124,000000,16.1826,16.3913,16.0743,16.3208,520337.63407159,0
+SLF.US,D,20101126,000000,16.1497,16.3208,16.0966,16.1883,250977.1373629,0
+SLF.US,D,20101129,000000,16.0966,16.1149,15.7293,15.9699,678149.17266084,0
+SLF.US,D,20101130,000000,15.6606,15.8336,15.6606,15.7012,1077994.4808628,0
+SLF.US,D,20101201,000000,15.8811,16.1883,15.8684,16.1323,643246.86265572,0
+SLF.US,D,20101202,000000,16.2898,16.7547,16.2637,16.7122,945314.17811943,0
+SLF.US,D,20101203,000000,16.7035,17.0215,16.6214,16.9945,755483.85172772,0
+SLF.US,D,20101206,000000,16.9596,16.9596,16.5798,16.7828,819690.07251349,0
+SLF.US,D,20101207,000000,16.9596,16.9742,16.7249,16.7828,1274601.6534788,0
+SLF.US,D,20101208,000000,16.7828,16.9683,16.7363,16.8649,1661783.0536218,0
+SLF.US,D,20101209,000000,16.9945,17.0215,16.8301,16.9355,801047.02028185,0
+SLF.US,D,20101210,000000,16.9596,17.2196,16.9055,17.0563,951859.26654927,0
+SLF.US,D,20101213,000000,17.1935,17.5406,17.1075,17.4294,813793.69898177,0
+SLF.US,D,20101214,000000,17.4294,17.7077,17.3124,17.5763,888318.3147898,0
+SLF.US,D,20101215,000000,17.5821,17.6642,17.4883,17.5463,591590.74029771,0
+SLF.US,D,20101216,000000,17.5841,17.6449,17.4187,17.497,723726.82607713,0
+SLF.US,D,20101217,000000,17.4294,17.5406,17.324,17.5067,649882.99879057,0
+SLF.US,D,20101220,000000,17.4826,17.5965,17.2428,17.324,692822.33802791,0
+SLF.US,D,20101221,000000,17.3539,17.585,17.2506,17.5598,458275.17288535,0
+SLF.US,D,20101222,000000,17.5763,17.6343,17.4652,17.5918,399766.67609312,0
+SLF.US,D,20101223,000000,17.6024,17.6526,17.4593,17.4652,335474.5807674,0
+SLF.US,D,20101227,000000,17.3453,17.7396,17.3453,17.6894,362616.10855432,0
+SLF.US,D,20101228,000000,17.7396,17.8914,17.701,17.7145,269078.04189659,0
+SLF.US,D,20101229,000000,17.7145,17.7512,17.5433,17.5878,292495.92547563,0
+SLF.US,D,20101230,000000,17.6005,17.6381,17.4284,17.4951,336275.38671819,0
+SLF.US,D,20101231,000000,17.4545,17.6933,17.4341,17.5135,505004.37284328,0
+SLF.US,D,20110103,000000,17.6401,18.0344,17.6401,17.9272,340962.27425963,0
+SLF.US,D,20110104,000000,18.0132,18.0132,17.5598,17.6836,511637.40507908,0
+SLF.US,D,20110105,000000,17.6565,17.8615,17.6024,17.7899,551719.08793906,0
+SLF.US,D,20110106,000000,17.8207,17.8759,17.6401,17.8073,545451.28115626,0
+SLF.US,D,20110107,000000,17.9272,18.1291,17.8207,17.9329,482501.10484626,0
+SLF.US,D,20110110,000000,17.9058,17.9446,17.669,17.7841,414463.63801944,0
+SLF.US,D,20110111,000000,17.9058,18.0596,17.8615,17.9387,531558.22907976,0
+SLF.US,D,20110112,000000,18.0528,18.0973,17.9272,18.0248,607765.15816425,0
+SLF.US,D,20110113,000000,18.0306,18.1407,17.9543,18.0005,341974.14534475,0
+SLF.US,D,20110114,000000,17.9648,18.5235,17.9329,18.4829,574081.64584652,0
+SLF.US,D,20110118,000000,18.3775,18.4201,18.2779,18.3098,457761.99491172,0
+SLF.US,D,20110119,000000,18.3195,18.3852,18.1398,18.2016,590972.02975692,0
+SLF.US,D,20110120,000000,18.104,18.2036,17.8615,18.0344,1036698.1388476,0
+SLF.US,D,20110121,000000,18.1804,18.2779,18.0005,18.1165,606463.58983597,0
+SLF.US,D,20110124,000000,18.1291,18.2499,17.9735,18.2287,425352.11583096,0
+SLF.US,D,20110125,000000,18.161,18.2334,18.0005,18.1291,645922.42362309,0
+SLF.US,D,20110126,000000,18.2499,18.3844,18.1165,18.3041,578964.07902712,0
+SLF.US,D,20110127,000000,18.4017,18.6046,18.3041,18.5419,509989.234692,0
+SLF.US,D,20110128,000000,18.508,18.6578,18.1523,18.1804,747053.66195118,0
+SLF.US,D,20110131,000000,18.2712,18.4326,18.2247,18.3341,800919.76042146,0
+SLF.US,D,20110201,000000,18.5187,19.025,18.508,18.9382,511695.34452773,0
+SLF.US,D,20110202,000000,18.9768,19.1006,18.8888,19.0571,661825.76764066,0
+SLF.US,D,20110203,000000,19.0966,19.1846,19.028,19.1266,715325.60602491,0
+SLF.US,D,20110204,000000,19.2677,19.4755,19.2368,19.463,523739.50741294,0
+SLF.US,D,20110207,000000,19.6253,19.6997,19.4387,19.5905,549158.37123595,0
+SLF.US,D,20110208,000000,19.6572,19.8738,19.5548,19.7345,803776.38216581,0
+SLF.US,D,20110209,000000,19.7055,20.1704,19.6766,19.7499,887893.08062213,0
+SLF.US,D,20110210,000000,19.5287,19.6156,19.1565,19.5441,921211.36748686,0
+SLF.US,D,20110211,000000,19.4899,19.7442,19.3982,19.6968,466756.05967944,0
+SLF.US,D,20110214,000000,19.6408,19.8486,19.6408,19.7673,533531.27423241,0
+SLF.US,D,20110215,000000,19.8109,19.8922,19.7171,19.8109,336849.6080395,0
+SLF.US,D,20110216,000000,19.926,20.098,19.7857,20.0322,1124112.212711,0
+SLF.US,D,20110218,000000,19.4842,19.5247,19.3228,19.4175,720920.90135034,0
+SLF.US,D,20110222,000000,19.3015,19.3354,18.8067,18.9613,1117868.2024874,0
+SLF.US,D,20110223,000000,18.9081,19.0106,18.6713,18.8067,934104.96407439,0
+SLF.US,D,20110224,000000,18.9884,19.3305,18.9014,19.1033,1505222.3863434,0
+SLF.US,D,20110225,000000,19.2396,19.4977,19.2126,19.3305,1046212.62402,0
+SLF.US,D,20110228,000000,19.5857,19.6427,19.3509,19.5567,1074040.1134934,0
+SLF.US,D,20110301,000000,19.4494,19.4977,19.171,19.3141,936780.52504176,0
+SLF.US,D,20110302,000000,19.3102,19.3499,19.0019,19.1681,1228492.1986948,0
+SLF.US,D,20110303,000000,19.2561,19.3982,19.1904,19.3102,738723.83157675,0
+SLF.US,D,20110304,000000,19.3402,19.5055,19.1565,19.2019,710986.35517528,0
+SLF.US,D,20110307,000000,19.3459,19.3837,18.6916,18.7207,1174557.8144457,0
+SLF.US,D,20110308,000000,18.9275,19.2957,18.7912,18.8666,1667020.3659253,0
+SLF.US,D,20110309,000000,18.9575,19.1266,18.7613,18.8956,830012.60606779,0
+SLF.US,D,20110310,000000,18.7207,18.7738,18.3098,18.4268,780549.90569386,0
+SLF.US,D,20110311,000000,18.2451,18.5051,18.19,18.3543,1237453.1552062,0
+SLF.US,D,20110314,000000,18.1658,18.2712,17.9001,18.2326,778307.85595826,0
+SLF.US,D,20110315,000000,17.5898,18.0779,17.3404,17.9349,1392436.0071424,0
+SLF.US,D,20110316,000000,17.7628,17.814,17.409,17.7396,1730813.7681397,0
+SLF.US,D,20110317,000000,18.0479,18.0653,17.8904,18.0547,606647.754512,0
+SLF.US,D,20110318,000000,18.3543,18.4095,18.1214,18.2238,932721.6597382,0
+SLF.US,D,20110321,000000,18.6394,18.7874,18.5302,18.7448,616350.54289249,0
+SLF.US,D,20110322,000000,18.7381,18.8782,18.537,18.5602,781858.71645323,0
+SLF.US,D,20110323,000000,18.4974,18.7313,18.4095,18.6608,712717.29620329,0
+SLF.US,D,20110324,000000,18.7139,18.8405,18.5921,18.6337,563532.52766272,0
+SLF.US,D,20110325,000000,18.6558,18.6916,18.3427,18.362,671878.261979,0
+SLF.US,D,20110328,000000,18.362,18.4906,18.1832,18.1832,533395.73730793,0
+SLF.US,D,20110329,000000,18.1832,18.2151,18.0266,18.0953,641981.50648284,0
+SLF.US,D,20110330,000000,18.2016,18.4906,18.19,18.4201,639117.6423074,0
+SLF.US,D,20110331,000000,18.5254,18.6307,18.4626,18.4944,730447.8021189,0
+SLF.US,D,20110401,000000,18.6713,18.7448,18.5051,18.537,1061859.3790507,0
+SLF.US,D,20110404,000000,18.6337,18.7043,18.51,18.6279,683158.86570183,0
+SLF.US,D,20110405,000000,18.6143,18.6849,18.567,18.6394,783565.86092197,0
+SLF.US,D,20110406,000000,18.7951,18.8405,18.71,18.8018,921679.021608,0
+SLF.US,D,20110407,000000,18.7912,18.8617,18.5959,18.6453,851052.90298676,0
+SLF.US,D,20110408,000000,18.8473,18.8473,18.4462,18.5205,569780.67641831,0
+SLF.US,D,20110411,000000,18.5554,18.6916,18.4462,18.5447,1051956.9064991,0
+SLF.US,D,20110412,000000,18.4229,18.4529,18.0827,18.1649,697306.43749913,0
+SLF.US,D,20110413,000000,18.3041,18.3427,18.0266,18.1717,721726.88046618,0
+SLF.US,D,20110414,000000,18.1562,18.2712,18.0373,18.2277,589967.4011029,0
+SLF.US,D,20110415,000000,18.2326,18.2857,18.0953,18.1137,482835.29130893,0
+SLF.US,D,20110418,000000,17.9968,17.9968,17.7338,17.8682,669109.58404062,0
+SLF.US,D,20110419,000000,18.0209,18.1658,17.9774,18.074,555671.38604244,0
+SLF.US,D,20110420,000000,18.3098,18.5302,18.2779,18.4036,506577.01502055,0
+SLF.US,D,20110421,000000,18.5921,18.7043,18.4664,18.5205,486980.03115244,0
+SLF.US,D,20110425,000000,18.6018,18.6984,18.567,18.6655,364712.27503534,0
+SLF.US,D,20110426,000000,18.7043,19.0966,18.6655,19.0493,561459.12310797,0
+SLF.US,D,20110427,000000,19.0966,19.1904,18.8888,19.0899,773653.04204016,0
+SLF.US,D,20110428,000000,19.0675,19.2358,18.9816,19.0347,743046.52829821,0
+SLF.US,D,20110429,000000,19.0531,19.2803,18.9121,19.2735,564279.53269693,0
+SLF.US,D,20110502,000000,19.2831,19.5393,19.2629,19.2957,623548.48475251,0
+SLF.US,D,20110503,000000,19.2918,19.3566,18.8579,19.0658,751597.77013706,0
+SLF.US,D,20110504,000000,19.1266,19.171,18.7622,18.9091,610434.51133356,0
+SLF.US,D,20110505,000000,18.6608,18.7516,18.1717,18.3167,1171176.6337647,0
+SLF.US,D,20110506,000000,18.5708,18.7458,18.306,18.4819,1083751.178938,0
+SLF.US,D,20110509,000000,18.5728,18.7207,18.51,18.6337,497037.69865583,0
+SLF.US,D,20110510,000000,18.7148,18.7815,18.6066,18.7207,424310.24038852,0
+SLF.US,D,20110511,000000,18.7322,18.9372,18.565,18.6192,567133.05054224,0
+SLF.US,D,20110512,000000,18.5728,18.6511,18.2916,18.6201,590741.30659539,0
+SLF.US,D,20110513,000000,18.6008,18.6501,18.2866,18.3272,466330.82551177,0
+SLF.US,D,20110516,000000,18.2499,18.3389,18.1272,18.1504,710979.11274421,0
+SLF.US,D,20110517,000000,18.0827,18.2789,18.0315,18.2615,548372.05014731,0
+SLF.US,D,20110518,000000,18.2394,18.5022,18.1959,18.4229,548467.23638436,0
+SLF.US,D,20110519,000000,18.5593,18.7148,18.4346,18.6705,717051.37388785,0
+SLF.US,D,20110520,000000,18.6384,18.7207,18.448,18.4684,1336389.9369172,0
+SLF.US,D,20110523,000000,18.2499,18.2866,18.0257,18.1272,508338.99503888,0
+SLF.US,D,20110524,000000,18.2665,18.2722,18.0353,18.0721,821022.67983211,0
+SLF.US,D,20110525,000000,17.9677,18.2722,17.8953,18.1717,504370.14280731,0
+SLF.US,D,20110526,000000,18.1591,18.2558,18.0605,18.2334,410089.20964742,0
+SLF.US,D,20110527,000000,18.2866,18.5245,18.2789,18.3871,421010.79571531,0
+SLF.US,D,20110531,000000,18.6307,18.7825,18.5834,18.7197,667778.01135499,0
+SLF.US,D,20110601,000000,18.6984,18.71,17.8904,17.9378,887889.97672309,0
+SLF.US,D,20110602,000000,17.9436,17.9677,17.785,17.9097,853387.03506037,0
+SLF.US,D,20110603,000000,17.6565,17.9436,17.5433,17.8643,629179.99223332,0
+SLF.US,D,20110606,000000,17.8528,17.8528,17.47,17.5617,768761.29716246,0
+SLF.US,D,20110607,000000,17.7145,17.7193,17.4652,17.5154,943575.99466035,0
+SLF.US,D,20110608,000000,17.41,17.5676,17.3511,17.4951,1035709.0296887,0
+SLF.US,D,20110609,000000,17.5744,17.5878,17.4458,17.4951,686900.09867089,0
+SLF.US,D,20110610,000000,17.4583,17.4826,17.0234,17.2853,881031.39449081,0
+SLF.US,D,20110613,000000,17.3201,17.3742,17.1306,17.3511,442463.91120579,0
+SLF.US,D,20110614,000000,17.5008,17.8237,17.47,17.7396,762864.92363074,0
+SLF.US,D,20110615,000000,17.6052,17.6179,17.1306,17.2998,782890.24556555,0
+SLF.US,D,20110616,000000,17.1664,17.2931,17.0331,17.209,781850.43938914,0
+SLF.US,D,20110617,000000,17.3472,17.4217,17.0669,17.1366,1033439.0448618,0
+SLF.US,D,20110620,000000,17.0707,17.2776,17.0341,17.1597,659113.9945179,0
+SLF.US,D,20110621,000000,17.2911,17.6179,17.2853,17.5347,653435.92855157,0
+SLF.US,D,20110622,000000,17.47,17.6951,17.4217,17.4787,549642.57948526,0
+SLF.US,D,20110623,000000,17.2438,17.2806,16.9587,17.2235,775318.80118844,0
+SLF.US,D,20110624,000000,17.2138,17.2138,16.9046,16.9742,495079.13836533,0
+SLF.US,D,20110627,000000,16.9355,17.094,16.8272,17.0592,549956.0732877,0
+SLF.US,D,20110628,000000,17.1055,17.2303,17.0466,17.1664,494811.16841539,0
+SLF.US,D,20110629,000000,17.3347,17.41,17.2071,17.382,616177.7591796,0
+SLF.US,D,20110630,000000,17.4844,17.9648,17.4844,17.9175,787442.63081553,0
+SLF.US,D,20110701,000000,17.9871,18.3167,17.9523,18.1552,488807.19305049,0
+SLF.US,D,20110705,000000,18.2287,18.3003,18.0315,18.1717,641583.17277347,0
+SLF.US,D,20110706,000000,18.163,18.2143,17.8827,18.0199,492364.26134353,0
+SLF.US,D,20110707,000000,18.19,18.2238,18.0479,18.0944,576292.65659178,0
+SLF.US,D,20110708,000000,17.8836,18.0005,17.8276,17.9804,395395.35162014,0
+SLF.US,D,20110711,000000,17.7193,17.7338,17.2303,17.3424,534297.93729383,0
+SLF.US,D,20110712,000000,17.2525,17.4438,17.238,17.3308,643930.75507623,0
+SLF.US,D,20110713,000000,17.47,17.672,17.3675,17.4458,609346.07740561,0
+SLF.US,D,20110714,000000,17.5077,17.5154,17.0341,17.094,669646.55857352,0
+SLF.US,D,20110715,000000,17.2196,17.2641,16.9528,17.1055,630435.0020761,0
+SLF.US,D,20110718,000000,16.8495,16.9046,16.5885,16.7614,837816.84287246,0
+SLF.US,D,20110719,000000,16.919,17.0573,16.8514,17.0398,591999.42033719,0
+SLF.US,D,20110720,000000,17.1114,17.2806,17.0234,17.1974,741683.91662224,0
+SLF.US,D,20110721,000000,17.2998,17.5008,17.1259,17.2438,1545164.3937468,0
+SLF.US,D,20110722,000000,17.2022,17.3511,17.1306,17.2776,720455.31649522,0
+SLF.US,D,20110725,000000,17.2022,17.2235,17.0534,17.1182,629088.94452833,0
+SLF.US,D,20110726,000000,17.094,17.1549,16.9848,17.0215,693669.70246421,0
+SLF.US,D,20110727,000000,17.0592,17.0707,16.659,16.7249,1272408.2314948,0
+SLF.US,D,20110728,000000,16.7083,16.9789,16.6909,16.7789,750211.36190185,0
+SLF.US,D,20110729,000000,16.6291,16.6465,16.4744,16.5024,968093.69313047,0
+SLF.US,D,20110801,000000,16.777,16.777,16.3246,16.4396,660932.87935186,0
+SLF.US,D,20110802,000000,16.4309,16.4522,15.995,16.0443,994931.03881206,0
+SLF.US,D,20110803,000000,16.0027,16.0589,15.6655,16.0589,1303271.3342236,0
+SLF.US,D,20110804,000000,16.1642,16.3139,15.4741,15.505,2074836.4868468,0
+SLF.US,D,20110805,000000,15.7234,15.822,15.1368,15.4741,2823626.262991,0
+SLF.US,D,20110808,000000,14.9357,15.3001,14.4506,14.5027,3448831.1951948,0
+SLF.US,D,20110809,000000,14.7531,15.3445,14.4021,15.333,3142825.0318569,0
+SLF.US,D,20110810,000000,15.1668,15.4316,14.6584,15.0343,3087122.4597915,0
+SLF.US,D,20110811,000000,15.1696,15.8994,14.9676,15.7485,2467760.1002029,0
+SLF.US,D,20110812,000000,16.0443,16.1342,15.7273,15.8568,1478886.8376723,0
+SLF.US,D,20110815,000000,16.1274,16.2357,15.9719,16.2193,886670.14440271,0
+SLF.US,D,20110816,000000,16.1274,16.1274,15.793,15.854,1448677.6230067,0
+SLF.US,D,20110817,000000,16.0328,16.2599,15.9883,16.1855,1408770.7931257,0
+SLF.US,D,20110818,000000,15.6916,15.8655,15.3774,15.589,1964395.6206826,0
+SLF.US,D,20110819,000000,15.3948,15.8568,15.2392,15.2633,1430722.6017276,0
+SLF.US,D,20110822,000000,15.6442,15.6838,15.1242,15.1407,1261461.8142347,0
+SLF.US,D,20110823,000000,15.2904,15.4741,15.1368,15.4741,1228763.2725438,0
+SLF.US,D,20110824,000000,15.4373,15.7341,15.4161,15.6732,1175796.2701604,0
+SLF.US,D,20110825,000000,15.8326,15.9159,15.3523,15.4606,1116973.2449326,0
+SLF.US,D,20110826,000000,15.3427,15.6258,15.0507,15.534,1173429.0298304,0
+SLF.US,D,20110829,000000,15.8085,16.2193,15.7234,16.1565,715505.63216889,0
+SLF.US,D,20110830,000000,16.0549,16.3139,15.85,16.2193,942255.80293786,0
+SLF.US,D,20110831,000000,16.3323,16.5605,16.2299,16.3527,1072835.8006682,0
+SLF.US,D,20110901,000000,16.4368,16.5518,16.2309,16.2975,1214862.9780362,0
+SLF.US,D,20110902,000000,15.9641,15.9893,15.6626,15.7003,867301.81443012,0
+SLF.US,D,20110906,000000,15.2904,15.6191,14.9976,15.5795,1358265.1826762,0
+SLF.US,D,20110907,000000,15.7689,15.8655,15.6385,15.7689,943638.07264103,0
+SLF.US,D,20110908,000000,15.7234,15.8085,15.5224,15.7119,1214038.3755261,0
+SLF.US,D,20110909,000000,15.4875,15.5224,14.9647,15.0082,1128772.1997941,0
+SLF.US,D,20110912,000000,14.871,14.958,14.5404,14.8748,1345439.8718675,0
+SLF.US,D,20110913,000000,14.9328,15.275,14.8208,15.191,1156036.8489095,0
+SLF.US,D,20110914,000000,15.2682,15.589,15.0932,15.3948,1095518.0601762,0
+SLF.US,D,20110915,000000,15.679,15.8259,15.5795,15.7689,884314.28503586,0
+SLF.US,D,20110916,000000,15.8133,15.9515,15.6442,15.679,1011793.4876311,0
+SLF.US,D,20110919,000000,15.4006,15.4249,15.0932,15.304,854258.19605594,0
+SLF.US,D,20110920,000000,15.3629,15.5475,15.191,15.3358,768473.66918531,0
+SLF.US,D,20110921,000000,15.2808,15.3707,14.8478,14.8516,1139695.8551281,0
+SLF.US,D,20110922,000000,14.2099,14.3375,13.9199,14.1509,1595776.5713964,0
+SLF.US,D,20110923,000000,14.0223,14.234,13.9875,14.0379,1166559.066635,0
+SLF.US,D,20110926,000000,14.1818,14.3326,13.6735,14.3326,1341225.8116123,0
+SLF.US,D,20110927,000000,14.6709,15.0401,14.495,14.6062,1104834.9304434,0
+SLF.US,D,20110928,000000,14.6825,14.7618,14.349,14.377,1384734.1990058,0
+SLF.US,D,20110929,000000,14.6274,14.7434,14.3867,14.6574,1287650.4450182,0
+SLF.US,D,20110930,000000,14.4071,14.5627,14.3539,14.3847,957237.2889423,0
+SLF.US,D,20111003,000000,14.2766,14.2901,13.7353,13.7634,1365398.9772896,0
+SLF.US,D,20111004,000000,13.6009,13.8213,13.2192,13.7855,2058905.2077381,0
+SLF.US,D,20111005,000000,13.974,14.61,13.8339,14.5317,1719254.8481367,0
+SLF.US,D,20111006,000000,14.4921,15.0227,14.3075,15.0227,1217569.5779939,0
+SLF.US,D,20111007,000000,15.1957,15.3107,14.435,14.4882,1619922.8366154,0
+SLF.US,D,20111010,000000,14.781,15.0798,14.7618,15.0276,593580.33957855,0
+SLF.US,D,20111011,000000,14.8855,15.0276,14.8285,14.958,1200327.4188597,0
+SLF.US,D,20111012,000000,15.1841,15.8375,15.1841,15.6732,1144782.1110119,0
+SLF.US,D,20111013,000000,15.6549,15.6549,15.2006,15.3494,1120628.6033619,0
+SLF.US,D,20111014,000000,15.5659,15.8375,15.4992,15.8133,988581.49602136,0
+SLF.US,D,20111017,000000,14.9425,14.9425,14.1954,14.2417,2794861.3960094,0
+SLF.US,D,20111018,000000,14.2166,14.6516,14.0165,14.5916,2204220.448816,0
+SLF.US,D,20111019,000000,14.5985,14.61,14.0484,14.089,1476278.5278507,0
+SLF.US,D,20111020,000000,14.1818,14.2659,13.9034,14.121,2503462.1815258,0
+SLF.US,D,20111021,000000,14.3616,14.5056,14.2099,14.4834,1112103.2273483,0
+SLF.US,D,20111024,000000,14.5114,14.6709,14.3867,14.6651,1183482.5588017,0
+SLF.US,D,20111025,000000,14.6062,14.6274,14.3268,14.3549,1528049.4944729,0
+SLF.US,D,20111026,000000,14.5317,14.6825,14.2591,14.5724,1437601.8766201,0
+SLF.US,D,20111027,000000,15.0507,15.7467,15.0507,15.7234,1803924.0406211,0
+SLF.US,D,20111028,000000,15.5273,15.736,15.304,15.3378,1489512.518699,0
+SLF.US,D,20111031,000000,15.1445,15.4905,15.0323,15.2459,1342476.6829229,0
+SLF.US,D,20111101,000000,14.7453,14.7512,14.148,14.1876,2442245.0155098,0
+SLF.US,D,20111102,000000,14.4882,14.5114,14.1335,14.322,1384822.1428118,0
+SLF.US,D,20111103,000000,14.0021,14.0243,13.5004,13.715,2565088.0275812,0
+SLF.US,D,20111104,000000,13.5575,13.5633,13.1031,13.1989,2173069.7181101,0
+SLF.US,D,20111107,000000,13.2327,13.2636,12.9524,13.1476,1862597.0440621,0
+SLF.US,D,20111108,000000,13.137,13.3487,13.0172,13.3294,2265761.4549646,0
+SLF.US,D,20111109,000000,13.0336,13.0336,12.7272,12.7272,1886776.4175376,0
+SLF.US,D,20111110,000000,12.8789,12.9466,12.6576,12.8257,1265161.6618833,0
+SLF.US,D,20111111,000000,12.9128,13.021,12.8133,12.8925,776004.76287497,0
+SLF.US,D,20111114,000000,12.8257,12.8722,12.5919,12.7021,977486.09160757,0
+SLF.US,D,20111115,000000,12.5503,12.6083,12.3812,12.446,1412221.2942186,0
+SLF.US,D,20111116,000000,12.3125,12.386,12.1898,12.2208,1266321.4854889,0
+SLF.US,D,20111117,000000,12.2266,12.27,11.9182,12.011,1602114.7332239,0
+SLF.US,D,20111118,000000,12.0671,12.0796,11.7781,11.7974,1615941.5687877,0
+SLF.US,D,20111121,000000,11.6379,11.6543,11.2784,11.5906,1383898.2155326,0
+SLF.US,D,20111122,000000,11.5973,11.6119,11.2784,11.3596,1241234.7388627,0
+SLF.US,D,20111123,000000,11.2784,11.2784,10.9296,10.94,1395868.919474,0
+SLF.US,D,20111125,000000,10.8231,11.0657,10.7535,10.7535,589042.43919074,0
+SLF.US,D,20111128,000000,11.1982,11.3257,10.9643,11.0029,1028259.672007,0
+SLF.US,D,20111129,000000,11.0213,11.0271,10.7091,10.7535,1513501.5197002,0
+SLF.US,D,20111130,000000,11.0851,11.2117,10.8928,11.0667,1940979.8063696,0
+SLF.US,D,20111201,000000,11.0696,11.1933,10.9845,11.0435,2102846.0717302,0
+SLF.US,D,20111202,000000,11.2184,11.464,11.1933,11.3112,2231274.032797,0
+SLF.US,D,20111205,000000,11.464,11.6998,11.4272,11.578,1965536.8208942,0
+SLF.US,D,20111206,000000,11.6717,11.6717,11.3885,11.4079,1095413.5622419,0
+SLF.US,D,20111207,000000,11.3519,11.7095,11.1818,11.6302,1827409.1753459,0
+SLF.US,D,20111208,000000,11.5065,11.5799,10.9507,11.0029,1141197.1076276,0
+SLF.US,D,20111209,000000,11.059,11.2436,10.9991,11.1073,886291.46872056,0
+SLF.US,D,20111212,000000,10.9691,11.9443,10.9035,11.8815,5184498.4267907,0
+SLF.US,D,20111213,000000,11.9067,12.0438,11.292,11.4446,2326220.2349832,0
+SLF.US,D,20111214,000000,11.3035,11.5316,11.1625,11.3519,1580819.9165841,0
+SLF.US,D,20111215,000000,11.5625,11.5702,11.2436,11.292,1783634.8872685,0
+SLF.US,D,20111216,000000,11.3257,11.5065,11.2552,11.4717,1861045.0945451,0
+SLF.US,D,20111219,000000,11.4833,11.578,10.9353,10.946,1205690.9563905,0
+SLF.US,D,20111220,000000,11.0696,11.1498,10.9169,10.9353,1741123.8860978,0
+SLF.US,D,20111221,000000,10.9296,11.0435,10.8271,10.8791,1567839.4108237,0
+SLF.US,D,20111222,000000,10.9353,11.3189,10.9102,11.2552,1689283.5990638,0
+SLF.US,D,20111223,000000,11.2639,11.3276,11.1121,11.1682,867295.60663204,0
+SLF.US,D,20111227,000000,11.1625,11.2639,11.0145,11.0696,462349.55768407,0
+SLF.US,D,20111228,000000,11.2311,11.2368,10.8667,10.8667,684287.65031721,0
+SLF.US,D,20111229,000000,10.8965,11.059,10.8734,10.9353,841471.16666858,0
+SLF.US,D,20111230,000000,10.9643,11.4446,10.9507,11.4041,1597730.9931548,0
+SLF.US,D,20120103,000000,11.7463,11.9511,11.6476,11.8699,1707318.2870847,0
+SLF.US,D,20120104,000000,11.8467,11.9182,11.722,11.8042,1499194.6144193,0
+SLF.US,D,20120105,000000,11.7463,11.898,11.5123,11.898,1499238.0690057,0
+SLF.US,D,20120106,000000,11.9028,11.9028,11.6379,11.7714,1020520.617082,0
+SLF.US,D,20120109,000000,11.8777,11.9695,11.6998,11.9182,1864790.4660462,0
+SLF.US,D,20120110,000000,12.1416,12.2266,11.9695,12.097,1222325.7859472,0
+SLF.US,D,20120111,000000,12.0796,12.2034,12.011,12.1956,793825.28186258,0
+SLF.US,D,20120112,000000,12.2817,12.3125,12.0854,12.1831,853690.1825327,0
+SLF.US,D,20120113,000000,12.0438,12.0854,11.8699,12.0555,804622.71196911,0
+SLF.US,D,20120117,000000,12.3735,12.4304,12.1782,12.2218,1096358.1821814,0
+SLF.US,D,20120118,000000,12.2401,12.386,12.2034,12.3203,911301.65250408,0
+SLF.US,D,20120119,000000,12.4043,12.676,12.4043,12.5794,1140365.2626865,0
+SLF.US,D,20120120,000000,12.6035,12.647,12.5117,12.5648,1258761.4220751,0
+SLF.US,D,20120123,000000,12.6402,13.0626,12.6083,12.9582,1166471.122829,0
+SLF.US,D,20120124,000000,12.8364,13.0336,12.7195,12.7997,995179.35073478,0
+SLF.US,D,20120125,000000,12.7997,13.0172,12.7446,12.9524,1067428.8085509,0
+SLF.US,D,20120126,000000,13.0403,13.0403,12.2817,12.3367,1807107.606397,0
+SLF.US,D,20120127,000000,12.2633,12.4972,12.1898,12.3976,1092970.7937023,0
+SLF.US,D,20120130,000000,12.2951,12.2951,12.0555,12.2749,935984.89225602,0
+SLF.US,D,20120131,000000,12.415,12.4508,12.1174,12.3299,1009065.1603802,0
+SLF.US,D,20120201,000000,12.4914,12.7929,12.4247,12.7388,806629.90001114,0
+SLF.US,D,20120202,000000,12.7688,12.7765,12.5725,12.6576,734279.04815996,0
+SLF.US,D,20120203,000000,12.7765,13.05,12.7485,13.021,1111630.4000621,0
+SLF.US,D,20120206,000000,12.9669,13.0336,12.8075,12.9215,556590.14015652,0
+SLF.US,D,20120207,000000,12.936,13.0472,12.7165,12.9911,574746.91487283,0
+SLF.US,D,20120208,000000,13.0413,13.0945,12.8722,13.0656,1136569.1941677,0
+SLF.US,D,20120209,000000,13.1128,13.1274,12.9476,13.0239,690640.29700695,0
+SLF.US,D,20120210,000000,12.9128,12.9167,12.706,12.8239,799551.97558043,0
+SLF.US,D,20120213,000000,12.9524,13.0297,12.8848,12.9978,621597.16689309,0
+SLF.US,D,20120214,000000,12.9834,12.9978,12.7128,12.8595,891561.88928041,0
+SLF.US,D,20120215,000000,12.9283,12.935,12.7446,12.8364,1136456.4191695,0
+SLF.US,D,20120216,000000,12.4605,13.0297,12.4381,12.8925,1822121.1660249,0
+SLF.US,D,20120217,000000,12.9292,12.936,12.6412,12.8239,1052179.3525965,0
+SLF.US,D,20120221,000000,12.8257,13.3738,12.7881,13.2628,1270832.4854185,0
+SLF.US,D,20120222,000000,13.2173,13.2173,12.9292,12.9592,1036062.8741786,0
+SLF.US,D,20120223,000000,12.9669,13.1516,12.9524,13.1138,658380.43971285,0
+SLF.US,D,20120224,000000,13.1496,13.169,13.0656,13.0945,500878.256394,0
+SLF.US,D,20120227,000000,12.9911,13.3304,12.9292,13.3149,1022476.0734735,0
+SLF.US,D,20120228,000000,13.3226,13.3854,13.1168,13.3149,1013156.0993071,0
+SLF.US,D,20120229,000000,13.4599,13.7652,13.4163,13.5305,1418686.7159065,0
+SLF.US,D,20120301,000000,13.5807,14.0233,13.5158,13.8532,2124860.992946,0
+SLF.US,D,20120302,000000,13.8532,13.8813,13.6116,13.6676,1462153.7179796,0
+SLF.US,D,20120305,000000,13.5807,13.686,13.3748,13.5913,1390217.753966,0
+SLF.US,D,20120306,000000,13.3497,13.3632,12.9012,12.9852,1562667.2803999,0
+SLF.US,D,20120307,000000,12.9747,13.0472,12.818,12.9747,838638.34148348,0
+SLF.US,D,20120308,000000,13.1496,13.31,12.9592,13.1757,890366.88815228,0
+SLF.US,D,20120309,000000,13.3043,13.4183,13.2366,13.3671,830828.93151376,0
+SLF.US,D,20120312,000000,13.3632,13.3979,13.1409,13.254,589165.56051909,0
+SLF.US,D,20120313,000000,13.3043,13.6986,13.2618,13.6986,759608.933544,0
+SLF.US,D,20120314,000000,13.6928,14.2882,13.6928,14.236,2271183.9665771,0
+SLF.US,D,20120315,000000,14.2688,14.5404,14.0562,14.5404,1685705.8381106,0
+SLF.US,D,20120316,000000,14.5627,14.8855,14.5627,14.783,1345202.9409079,0
+SLF.US,D,20120319,000000,14.7907,15.045,14.6013,14.6361,1218273.1284416,0
+SLF.US,D,20120320,000000,14.4573,14.6574,14.1538,14.6013,1031808.4632359,0
+SLF.US,D,20120321,000000,14.6815,14.8101,14.5173,14.7569,1022410.8915937,0
+SLF.US,D,20120322,000000,14.5694,14.7569,14.4979,14.7124,1851055.7128205,0
+SLF.US,D,20120323,000000,14.6709,14.8101,14.5694,14.7783,989575.77834528,0
+SLF.US,D,20120326,000000,14.928,15.2769,14.8748,15.2064,1166248.6767316,0
+SLF.US,D,20120327,000000,15.2392,15.2633,15.0653,15.0885,870810.25497162,0
+SLF.US,D,20120328,000000,15.1126,15.1823,14.87,15.0507,1003784.3934902,0
+SLF.US,D,20120329,000000,14.8787,14.9077,14.4186,14.7994,1670771.9452245,0
+SLF.US,D,20120330,000000,14.8748,14.9821,14.7434,14.8255,968415.46399701,0
+SLF.US,D,20120402,000000,14.8459,15.2335,14.7636,15.1658,1000400.1089101,0
+SLF.US,D,20120403,000000,15.1512,15.1823,14.8922,14.9773,1049237.8909451,0
+SLF.US,D,20120404,000000,14.7124,14.8787,14.6119,14.6264,1076113.5180482,0
+SLF.US,D,20120405,000000,14.5819,14.8044,14.5819,14.7512,549168.71756606,0
+SLF.US,D,20120409,000000,14.6361,14.6361,14.294,14.294,994843.09500609,0
+SLF.US,D,20120410,000000,14.294,14.3626,13.8416,14.031,1325964.9746947,0
+SLF.US,D,20120411,000000,14.1538,14.3693,14.118,14.322,733548.59725395,0
+SLF.US,D,20120412,000000,14.3693,15.589,14.3693,15.5321,2785384.1576253,0
+SLF.US,D,20120413,000000,15.3281,15.445,15.0063,15.1271,1918982.4739151,0
+SLF.US,D,20120416,000000,15.1445,15.2633,14.87,15.0391,988467.68639011,0
+SLF.US,D,20120417,000000,15.2509,15.6452,15.2161,15.2372,1328476.0290133,0
+SLF.US,D,20120418,000000,15.2335,15.5514,15.1823,15.4083,1000050.4029523,0
+SLF.US,D,20120419,000000,15.4083,15.7398,15.334,15.5843,1488943.4705427,0
+SLF.US,D,20120420,000000,15.7273,15.7331,15.362,15.4083,826971.81964742,0
+SLF.US,D,20120423,000000,15.1736,15.4634,15.0574,15.4229,1215718.6195366,0
+SLF.US,D,20120424,000000,15.4383,15.6412,15.3948,15.4229,984817.50112604,0
+SLF.US,D,20120425,000000,15.6074,15.6819,15.362,15.4963,1440392.2818517,0
+SLF.US,D,20120426,000000,15.4634,15.5127,15.2392,15.4383,1171946.400725,0
+SLF.US,D,20120427,000000,15.5639,15.6519,15.4518,15.5321,938074.85093897,0
+SLF.US,D,20120430,000000,15.4383,15.4761,15.19,15.334,1480585.7050769,0
+SLF.US,D,20120501,000000,15.333,15.4915,15.2566,15.2808,954601.04402937,0
+SLF.US,D,20120502,000000,15.1736,15.2992,14.9541,15.2064,1092565.2175618,0
+SLF.US,D,20120503,000000,15.3271,15.3271,14.8226,14.869,1235504.9412458,0
+SLF.US,D,20120504,000000,14.7656,14.8024,14.3452,14.4186,1467096.1598749,0
+SLF.US,D,20120507,000000,14.3693,14.3887,14.1605,14.205,1476547.5324336,0
+SLF.US,D,20120508,000000,14.0803,14.294,13.83,13.9875,1571362.3362274,0
+SLF.US,D,20120509,000000,13.7652,14.0031,13.5372,13.8193,1509628.8883388,0
+SLF.US,D,20120510,000000,14.5878,14.5936,13.8938,14.117,1929164.2973799,0
+SLF.US,D,20120511,000000,14.1016,14.8372,14.0639,14.5549,1552166.7899676,0
+SLF.US,D,20120514,000000,14.3539,14.4573,14.1828,14.2814,1108626.86043,0
+SLF.US,D,20120515,000000,14.294,14.3258,13.8213,13.8754,848708.42458302,0
+SLF.US,D,20120516,000000,13.9566,14.1828,13.5091,13.5506,1031818.8095659,0
+SLF.US,D,20120517,000000,13.5807,13.6444,13.0867,13.1051,1125402.4000763,0
+SLF.US,D,20120518,000000,13.2317,13.2752,12.7862,12.8414,926002.75296245,0
+SLF.US,D,20120521,000000,12.8944,13.0994,12.7968,13.0336,446635.55150759,0
+SLF.US,D,20120522,000000,13.0867,13.1399,12.8944,12.963,819618.6828357,0
+SLF.US,D,20120523,000000,12.8732,12.9891,12.5426,12.9563,1006750.6863338,0
+SLF.US,D,20120524,000000,13.0162,13.2182,12.9698,13.1332,2039303.0507048,0
+SLF.US,D,20120525,000000,13.1399,13.2966,12.9891,13.0935,1330048.6711905,0
+SLF.US,D,20120529,000000,13.2376,13.2376,13.1118,13.1854,653479.38313804,0
+SLF.US,D,20120530,000000,13.0288,13.079,12.6683,12.7339,905632.89823486,0
+SLF.US,D,20120531,000000,12.8297,13.2066,12.7339,13.1158,1101078.1779792,0
+SLF.US,D,20120601,000000,12.7514,12.7968,12.27,12.3464,947905.93381287,0
+SLF.US,D,20120604,000000,12.4451,12.4914,12.0585,12.2507,911902.77428368,0
+SLF.US,D,20120605,000000,12.2507,12.6132,12.2382,12.59,796026.98091075,0
+SLF.US,D,20120606,000000,12.7224,13.2376,12.6904,13.2376,1086273.6142197,0
+SLF.US,D,20120607,000000,13.4337,13.6658,13.3255,13.3815,1292786.3632865,0
+SLF.US,D,20120608,000000,13.2182,13.4821,13.1921,13.3603,735708.91098166,0
+SLF.US,D,20120611,000000,13.574,13.627,13.1158,13.1332,636957.3285797,0
+SLF.US,D,20120612,000000,13.225,13.5227,13.225,13.4879,743694.20856331,0
+SLF.US,D,20120613,000000,13.3961,13.6309,13.34,13.4222,588438.21351211,0
+SLF.US,D,20120614,000000,13.4463,13.7759,13.4405,13.5439,719402.06008966,0
+SLF.US,D,20120615,000000,13.6367,13.828,13.5439,13.7759,608580.4489772,0
+SLF.US,D,20120618,000000,13.5855,13.8136,13.5807,13.6946,405584.41751598,0
+SLF.US,D,20120619,000000,13.8193,14.2563,13.7904,14.0262,540482.97343572,0
+SLF.US,D,20120620,000000,14.0775,14.3258,13.9015,14.2302,702410.28214415,0
+SLF.US,D,20120621,000000,14.1635,14.235,13.8813,13.889,756523.65790413,0
+SLF.US,D,20120622,000000,13.9683,13.9954,13.6309,13.713,604123.24996428,0
+SLF.US,D,20120625,000000,13.5506,13.5623,13.1854,13.4096,511966.4183767,0
+SLF.US,D,20120626,000000,13.3603,13.7827,13.2501,13.7276,892579.96816358,0
+SLF.US,D,20120627,000000,13.7527,13.7527,13.4927,13.627,560374.82771207,0
+SLF.US,D,20120628,000000,13.4337,13.5372,13.2558,13.4985,641218.98195347,0
+SLF.US,D,20120629,000000,14.0078,14.0969,13.7063,13.8523,827098.04487481,0
+SLF.US,D,20120702,000000,13.9382,14.0262,13.8059,13.9954,293387.77913143,0
+SLF.US,D,20120703,000000,14.0484,14.3258,14.0031,14.2563,371861.58914381,0
+SLF.US,D,20120705,000000,14.2514,14.4534,14.2302,14.2746,643462.06632209,0
+SLF.US,D,20120706,000000,14.1016,14.1635,13.9295,14.0427,366951.22087191,0
+SLF.US,D,20120709,000000,14.0031,14.0262,13.6658,13.8938,603270.71236292,0
+SLF.US,D,20120710,000000,13.8938,14.0514,13.6009,13.7276,501036.55524473,0
+SLF.US,D,20120711,000000,13.7711,14.0185,13.7711,13.9615,535588.12465899,0
+SLF.US,D,20120712,000000,13.7904,13.8339,13.5807,13.6367,446270.32605458,0
+SLF.US,D,20120713,000000,13.6822,13.8677,13.6822,13.7759,432781.81548551,0
+SLF.US,D,20120716,000000,13.7527,13.8677,13.6773,13.7421,557390.94610731,0
+SLF.US,D,20120717,000000,13.7759,13.8754,13.6599,13.8677,382709.71626789,0
+SLF.US,D,20120718,000000,13.8339,13.9121,13.7498,13.8193,400637.83708869,0
+SLF.US,D,20120719,000000,13.9248,14.0078,13.889,13.9683,468681.51171358,0
+SLF.US,D,20120720,000000,13.8416,13.9248,13.713,13.7759,557097.11033209,0
+SLF.US,D,20120723,000000,13.4927,13.5081,12.9766,13.0403,767456.62493514,0
+SLF.US,D,20120724,000000,13.0935,13.1553,12.5677,12.6383,970100.88117251,0
+SLF.US,D,20120725,000000,12.7147,12.7408,12.4555,12.56,611817.81566974,0
+SLF.US,D,20120726,000000,12.8249,13.1921,12.8249,13.1399,643615.19200777,0
+SLF.US,D,20120727,000000,13.2898,13.6309,13.2645,13.5372,526240.21540137,0
+SLF.US,D,20120730,000000,13.5372,13.7711,13.5372,13.6773,389974.90927363,0
+SLF.US,D,20120731,000000,13.6444,13.9064,13.6444,13.8059,422234.76656774,0
+SLF.US,D,20120801,000000,13.8938,13.975,13.4666,13.4821,564247.45907358,0
+SLF.US,D,20120802,000000,13.3748,13.6193,13.1979,13.3651,507758.56591951,0
+SLF.US,D,20120803,000000,13.6919,13.9006,13.3941,13.487,1093862.647358,0
+SLF.US,D,20120806,000000,13.6444,13.7527,13.5506,13.6773,223127.92059621,0
+SLF.US,D,20120807,000000,13.6705,14.0514,13.6068,14.0031,626720.66956533,0
+SLF.US,D,20120808,000000,13.9807,14.0484,13.8813,13.9248,442908.80340067,0
+SLF.US,D,20120809,000000,13.713,13.9519,13.4821,13.86,635491.25360259,0
+SLF.US,D,20120810,000000,13.7575,14.1364,13.7498,14.0969,409525.33465624,0
+SLF.US,D,20120813,000000,14.0427,14.3143,14.0185,14.2563,398240.59240137,0
+SLF.US,D,20120814,000000,14.3452,14.6429,14.322,14.4844,470858.37956946,0
+SLF.US,D,20120815,000000,14.4844,14.7144,14.4409,14.6072,486846.56349398,0
+SLF.US,D,20120816,000000,14.5975,14.7019,14.493,14.6699,394033.77457719,0
+SLF.US,D,20120817,000000,14.6574,14.8061,14.6072,14.7723,482685.26952229,0
+SLF.US,D,20120820,000000,14.7656,14.8024,14.6313,14.7656,685858.22322846,0
+SLF.US,D,20120821,000000,14.8304,15.0507,14.7338,14.8061,557052.62111259,0
+SLF.US,D,20120822,000000,14.7019,14.8304,14.6574,14.8061,496421.05738107,0
+SLF.US,D,20120823,000000,14.7792,14.8139,14.7211,14.7338,383631.57428101,0
+SLF.US,D,20120824,000000,14.7462,14.8971,14.7338,14.8497,439127.21974417,0
+SLF.US,D,20120827,000000,14.8855,14.9464,14.7134,14.8313,444655.26392385,0
+SLF.US,D,20120828,000000,14.9,15.1087,14.8313,14.986,664117.47976082,0
+SLF.US,D,20120829,000000,14.9502,15.0691,14.8459,15.0295,528786.44724233,0
+SLF.US,D,20120830,000000,14.9725,15.0808,14.8226,15.0808,502092.91554932,0
+SLF.US,D,20120831,000000,15.1783,15.2325,15.0691,15.1087,563260.41918074,0
+SLF.US,D,20120904,000000,15.1146,15.1146,14.9782,15.0488,507512.32326281,0
+SLF.US,D,20120905,000000,14.9415,14.9725,14.5462,14.8739,667544.18429443,0
+SLF.US,D,20120906,000000,15.043,15.2441,14.9464,15.2101,538254.37392926,0
+SLF.US,D,20120907,000000,15.3079,15.4249,15.2924,15.3581,499095.58371542,0
+SLF.US,D,20120910,000000,15.3494,15.3978,15.2586,15.2817,257092.85309303,0
+SLF.US,D,20120911,000000,15.3001,15.3803,15.1716,15.2702,453385.49727368,0
+SLF.US,D,20120912,000000,15.3427,15.4441,15.2441,15.2586,278256.27134034,0
+SLF.US,D,20120913,000000,15.2518,15.8075,15.1927,15.7853,497096.67273748,0
+SLF.US,D,20120914,000000,15.8617,16.6407,15.8453,16.6165,1096892.0528152,0
+SLF.US,D,20120917,000000,16.5121,16.5295,16.1361,16.1709,616928.90274584,0
+SLF.US,D,20120918,000000,15.995,16.0598,15.7611,15.7853,426694.03484669,0
+SLF.US,D,20120919,000000,15.7853,15.9042,15.6316,15.7611,688980.74565673,0
+SLF.US,D,20120920,000000,15.5544,15.7283,15.4848,15.591,348190.22047698,0
+SLF.US,D,20120921,000000,15.7119,15.7438,15.3156,15.3532,541840.41194663,0
+SLF.US,D,20120924,000000,15.186,15.4634,15.0808,15.2633,521656.79116107,0
+SLF.US,D,20120925,000000,15.3803,15.5544,15.0885,15.1397,547190.49924835,0
+SLF.US,D,20120926,000000,15.1348,15.1783,14.9086,15.0043,332694.52186589,0
+SLF.US,D,20120927,000000,15.186,15.3427,14.9918,15.2817,542027.68052168,0
+SLF.US,D,20120928,000000,15.1927,15.2817,15.0102,15.0246,768984.77789291,0
+SLF.US,D,20121001,000000,15.1716,15.2817,15.0488,15.1783,703504.92387017,0
+SLF.US,D,20121002,000000,15.2161,15.5146,15.1716,15.4905,671505.79409492,0
+SLF.US,D,20121003,000000,15.3929,15.4249,15.2161,15.2633,520462.82466596,0
+SLF.US,D,20121004,000000,15.3978,15.4972,15.3581,15.4441,564110.88751608,0
+SLF.US,D,20121005,000000,15.5881,15.822,15.5823,15.7438,437993.26196372,0
+SLF.US,D,20121008,000000,15.6316,15.7351,15.5823,15.6403,237173.06372537,0
+SLF.US,D,20121009,000000,15.6636,15.7737,15.5146,15.5823,488976.87286436,0
+SLF.US,D,20121010,000000,15.5146,15.5485,15.3001,15.3494,270433.41114147,0
+SLF.US,D,20121011,000000,15.4199,15.4905,15.3803,15.3929,357227.73983118,0
+SLF.US,D,20121012,000000,15.4132,15.5485,15.2769,15.3881,364272.55600551,0
+SLF.US,D,20121015,000000,15.4249,15.5746,15.3494,15.504,229369.86155372,0
+SLF.US,D,20121016,000000,15.4848,15.7659,15.4634,15.7119,314651.55678083,0
+SLF.US,D,20121017,000000,15.7815,15.9999,15.677,15.9883,322045.04428,0
+SLF.US,D,20121018,000000,15.8925,16.2791,15.8771,16.2473,439038.2413052,0
+SLF.US,D,20121019,000000,16.1768,16.1768,15.7659,15.8704,854704.12288383,0
+SLF.US,D,20121022,000000,15.8704,16.1361,15.7611,16.1236,330036.54965972,0
+SLF.US,D,20121023,000000,15.9119,15.9602,15.7234,15.9226,374504.04185481,0
+SLF.US,D,20121024,000000,15.9699,16.2222,15.8404,16.0462,1179124.6845578,0
+SLF.US,D,20121025,000000,16.2009,16.2512,16.1497,16.2338,424235.74681171,0
+SLF.US,D,20121026,000000,16.1439,16.2473,15.9428,16.0521,360484.76455093,0
+SLF.US,D,20121031,000000,16.0897,16.1439,16.0057,16.0415,332978.011311,0
+SLF.US,D,20121101,000000,15.9535,16.2791,15.9497,16.227,827725.03247969,0
+SLF.US,D,20121102,000000,16.3159,16.5054,16.227,16.3711,633888.60706801,0
+SLF.US,D,20121105,000000,16.2938,16.4,16.1864,16.2154,498417.89909298,0
+SLF.US,D,20121106,000000,16.2637,16.4589,16.2338,16.3816,478877.8200405,0
+SLF.US,D,20121107,000000,16.1497,16.1806,15.7438,15.822,966035.80807089,0
+SLF.US,D,20121108,000000,15.9351,16.5382,15.8269,16.343,970412.30570892,0
+SLF.US,D,20121109,000000,16.1632,16.9325,16.1497,16.8726,903981.62394873,0
+SLF.US,D,20121112,000000,16.9384,17.1714,16.8156,17.0988,1377069.6376577,0
+SLF.US,D,20121113,000000,16.9064,17.1714,16.8726,17.0543,737949.92608425,0
+SLF.US,D,20121114,000000,17.1202,17.1279,16.4136,16.4358,909194.10505995,0
+SLF.US,D,20121115,000000,16.4,16.5518,16.1709,16.4136,651386.32055607,0
+SLF.US,D,20121116,000000,16.4232,16.5895,16.1806,16.5818,651871.5634384,0
+SLF.US,D,20121119,000000,16.6938,16.9325,16.6938,16.9007,738276.87011583,0
+SLF.US,D,20121120,000000,16.9461,17.3201,16.8669,17.3047,694409.46506733,0
+SLF.US,D,20121121,000000,17.2419,17.5319,17.2032,17.441,727866.39275556,0
+SLF.US,D,20121123,000000,17.585,17.8468,17.5192,17.785,367785.13507908,0
+SLF.US,D,20121126,000000,17.6739,17.7212,17.4254,17.6014,644764.66928339,0
+SLF.US,D,20121127,000000,17.5888,17.7,17.4593,17.4931,724407.6145986,0
+SLF.US,D,20121128,000000,17.3869,17.5724,17.3269,17.5058,605661.74925217,0
+SLF.US,D,20121129,000000,17.5058,17.8943,17.4931,17.7986,891600.17070183,0
+SLF.US,D,20121130,000000,17.872,17.962,17.7561,17.9107,802972.47231599,0
+SLF.US,D,20121203,000000,17.9677,18.0624,17.7,17.9406,684244.19573074,0
+SLF.US,D,20121204,000000,17.9406,17.958,17.8267,17.8817,388553.32351603,0
+SLF.US,D,20121205,000000,17.9339,18.0161,17.8324,17.9107,520969.79484153,0
+SLF.US,D,20121206,000000,17.9272,17.9813,17.7812,17.8943,443453.02036465,0
+SLF.US,D,20121207,000000,17.8769,18.0306,17.8769,17.8817,416673.61413169,0
+SLF.US,D,20121210,000000,17.9406,18.1543,17.9406,18.1088,435017.65742306,0
+SLF.US,D,20121211,000000,18.1543,18.5999,18.1417,18.565,803392.5333186,0
+SLF.US,D,20121212,000000,18.5815,18.6635,18.4152,18.5476,594148.35310179,0
+SLF.US,D,20121213,000000,18.5999,18.6461,18.3834,18.4867,493005.73381058,0
+SLF.US,D,20121214,000000,18.4664,18.509,18.3427,18.4723,441932.10983796,0
+SLF.US,D,20121217,000000,18.3176,18.3244,17.7986,17.812,1243792.3516667,0
+SLF.US,D,20121218,000000,17.6565,17.6739,17.3723,17.4448,1236936.8733335,0
+SLF.US,D,20121219,000000,17.3269,17.7068,17.2351,17.5781,872968.49943331,0
+SLF.US,D,20121220,000000,17.4931,17.6565,17.4323,17.6507,507697.52257185,0
+SLF.US,D,20121221,000000,17.5433,17.7638,17.4931,17.5433,696806.70975464,0
+SLF.US,D,20121224,000000,17.5058,17.6507,17.467,17.559,220706.87934963,0
+SLF.US,D,20121226,000000,17.5511,17.5511,17.3134,17.408,219487.04702924,0
+SLF.US,D,20121227,000000,17.4254,17.4844,17.0582,17.3598,601162.13028577,0
+SLF.US,D,20121228,000000,17.2274,17.3201,17.1704,17.2148,465036.49961457,0
+SLF.US,D,20121231,000000,17.2216,17.5222,17.1974,17.3869,765435.98666396,0
+SLF.US,D,20130102,000000,17.7638,17.872,17.6372,17.7929,541516.57181406,0
+SLF.US,D,20130103,000000,17.8267,17.9339,17.67,17.8884,401123.07997101,0
+SLF.US,D,20130104,000000,17.9339,18.2645,17.9339,18.0102,408108.92206369,0
+SLF.US,D,20130107,000000,18.075,18.2277,17.8324,18.1909,497032.52549077,0
+SLF.US,D,20130108,000000,18.1214,18.306,17.9456,18.3003,495997.89247942,0
+SLF.US,D,20130109,000000,18.3176,18.4664,18.2586,18.3834,501747.34812353,0
+SLF.US,D,20130110,000000,18.48,18.5031,18.2277,18.4288,349536.27802476,0
+SLF.US,D,20130111,000000,18.5031,18.5205,18.1591,18.3968,450774.08355301,0
+SLF.US,D,20130114,000000,18.3834,18.4664,18.3003,18.4568,241916.85608245,0
+SLF.US,D,20130115,000000,18.3495,18.5283,18.2326,18.509,340794.66371179,0
+SLF.US,D,20130116,000000,18.3292,18.6521,18.2857,18.565,441879.34355437,0
+SLF.US,D,20130117,000000,18.6461,18.8753,18.594,18.7632,369039.11028883,0
+SLF.US,D,20130118,000000,18.6916,19.0406,18.6916,18.9729,415776.58731085,0
+SLF.US,D,20130122,000000,19.1304,19.4397,19.1304,19.4282,505543.41664219,0
+SLF.US,D,20130123,000000,19.3305,19.4059,19.1565,19.2851,361473.87370979,0
+SLF.US,D,20130124,000000,19.2619,19.3702,19.0406,19.1449,481575.10830111,0
+SLF.US,D,20130125,000000,19.0638,19.2561,19.0058,19.117,495092.58859448,0
+SLF.US,D,20130128,000000,19.1508,19.2561,19.026,19.1033,325388.97817269,0
+SLF.US,D,20130129,000000,19.0841,19.3633,19.0638,19.2561,543388.22293161,0
+SLF.US,D,20130130,000000,19.1952,19.3633,19.1691,19.2987,275883.85784529,0
+SLF.US,D,20130131,000000,19.1691,19.2928,19.0889,19.0966,459603.64167194,0
+SLF.US,D,20130201,000000,19.1643,19.3074,19.0966,19.1565,565257.26089266,0
+SLF.US,D,20130204,000000,19.026,19.1565,18.8994,19.1083,659768.91721409,0
+SLF.US,D,20130205,000000,19.0715,19.2426,19.0126,19.1304,410692.40069304,0
+SLF.US,D,20130206,000000,19.0406,19.1817,19.026,19.1237,313867.30495823,0
+SLF.US,D,20130207,000000,19.0841,19.1237,18.9661,19.0571,382962.16672266,0
+SLF.US,D,20130208,000000,18.9603,19.2928,18.913,19.1952,336187.44291222,0
+SLF.US,D,20130211,000000,19.1817,19.3702,19.026,19.2726,331264.65904419,0
+SLF.US,D,20130212,000000,19.1875,19.5973,19.1817,19.4282,471324.9990576,0
+SLF.US,D,20130213,000000,19.489,19.6408,19.4213,19.6156,364420.50852613,0
+SLF.US,D,20130214,000000,19.634,19.634,18.7632,18.9062,997036.51699017,0
+SLF.US,D,20130215,000000,18.7892,19.0772,18.7361,18.8366,438378.14544395,0
+SLF.US,D,20130219,000000,18.7844,18.8753,18.6772,18.854,401896.9854635,0
+SLF.US,D,20130220,000000,18.7235,18.8753,18.5815,18.594,494769.78309495,0
+SLF.US,D,20130221,000000,18.5593,18.626,18.4036,18.5322,484084.09335365,0
+SLF.US,D,20130222,000000,18.5409,18.8289,18.4944,18.7632,529316.17934415,0
+SLF.US,D,20130225,000000,18.8376,18.8763,18.2586,18.277,764425.15021187,0
+SLF.US,D,20130226,000000,18.2924,18.3727,17.9928,18.221,790211.30875391,0
+SLF.US,D,20130227,000000,18.1987,18.6163,18.1543,18.6163,452020.81633169,0
+SLF.US,D,20130228,000000,18.5844,18.6897,18.365,18.5128,523829.52048492,0
+SLF.US,D,20130301,000000,18.4761,18.4984,18.2508,18.3118,604365.35408893,0
+SLF.US,D,20130304,000000,18.2508,18.2857,18.0904,18.2692,758976.77277406,0
+SLF.US,D,20130305,000000,18.4055,18.5844,18.3505,18.4114,635160.17103896,0
+SLF.US,D,20130306,000000,18.4684,18.5447,18.3727,18.4306,482750.451402,0
+SLF.US,D,20130307,000000,18.5177,18.5235,18.3505,18.4838,350572.98030213,0
+SLF.US,D,20130308,000000,18.624,18.6558,18.3573,18.4684,420038.24068463,0
+SLF.US,D,20130311,000000,18.4172,18.4462,18.2046,18.3911,654854.41041014,0
+SLF.US,D,20130312,000000,18.3911,18.5506,18.277,18.5128,526944.80048211,0
+SLF.US,D,20130313,000000,18.5235,18.6027,18.2046,18.3302,480489.77827219,0
+SLF.US,D,20130314,000000,18.3379,18.5689,18.3003,18.5689,351908.6915198,0
+SLF.US,D,20130315,000000,18.5689,18.7892,18.5128,18.6665,663875.37563616,0
+SLF.US,D,20130318,000000,18.4984,18.6444,18.3244,18.3379,372891.04899012,0
+SLF.US,D,20130319,000000,18.3302,18.4636,18.1909,18.3003,306237.92113248,0
+SLF.US,D,20130320,000000,18.4568,18.5447,18.2857,18.3765,352800.54517558,0
+SLF.US,D,20130321,000000,18.3911,18.3988,18.073,18.106,353866.21717728,0
+SLF.US,D,20130322,000000,18.1707,18.1832,18.0141,18.1543,583487.49455277,0
+SLF.US,D,20130325,000000,18.2461,18.277,17.7145,17.873,618747.78757981,0
+SLF.US,D,20130326,000000,18.0266,18.0904,17.873,18.0653,492913.65147256,0
+SLF.US,D,20130327,000000,17.9697,17.9697,17.6864,17.7358,539072.76864124,0
+SLF.US,D,20130328,000000,17.7493,18.1581,17.6864,18.1127,510591.39110461,0
+SLF.US,D,20130401,000000,18.1127,18.1785,17.8431,17.873,442810.51326459,0
+SLF.US,D,20130402,000000,17.9533,18.3573,17.9214,18.3176,729607.68011368,0
+SLF.US,D,20130403,000000,18.307,18.3244,17.7435,17.8431,547958.19694276,0
+SLF.US,D,20130404,000000,17.8431,17.93,17.468,17.5821,673210.86929763,0
+SLF.US,D,20130405,000000,17.265,17.3839,16.9509,17.3221,1551282.178743,0
+SLF.US,D,20130408,000000,17.2592,17.7638,17.065,17.728,1797546.5627391,0
+SLF.US,D,20130409,000000,17.786,17.96,17.5937,17.8488,1105247.749015,0
+SLF.US,D,20130410,000000,17.9697,18.2586,17.8779,18.221,590529.20682806,0
+SLF.US,D,20130411,000000,18.3176,18.3176,18.0344,18.1475,410651.01537259,0
+SLF.US,D,20130412,000000,18.0653,18.106,17.8779,18.0779,756896.12578823,0
+SLF.US,D,20130415,000000,17.813,18.0779,17.2998,17.3221,1155684.0390527,0
+SLF.US,D,20130416,000000,17.4332,17.9648,17.3153,17.9426,769872.49301666,0
+SLF.US,D,20130417,000000,17.7812,17.8431,17.3897,17.6555,694249.09695057,0
+SLF.US,D,20130418,000000,17.7929,17.8904,17.2719,17.3153,785843.08817996,0
+SLF.US,D,20130419,000000,17.3618,17.5694,17.0958,17.526,653314.87648924,0
+SLF.US,D,20130422,000000,17.5627,17.5821,17.2148,17.2148,1283542.9519631,0
+SLF.US,D,20130423,000000,17.3385,17.7618,17.265,17.7145,647301.58942723,0
+SLF.US,D,20130424,000000,17.7493,17.9214,17.6005,17.8682,355018.79835193,0
+SLF.US,D,20130425,000000,17.8971,18.0904,17.8615,18.0383,352386.69197104,0
+SLF.US,D,20130426,000000,18.0141,18.1398,17.9474,18.0537,455957.59493991,0
+SLF.US,D,20130429,000000,18.0779,18.3437,18.0383,18.307,331769.55995373,0
+SLF.US,D,20130430,000000,18.3505,18.7941,18.0653,18.711,918102.29528773,0
+SLF.US,D,20130501,000000,18.6752,18.7844,18.5506,18.6384,557212.98922936,0
+SLF.US,D,20130502,000000,18.624,19.3412,18.5621,19.0822,977492.29940564,0
+SLF.US,D,20130503,000000,19.2716,19.6389,19.2068,19.2483,667135.50425495,0
+SLF.US,D,20130506,000000,19.3141,19.4407,19.2483,19.4146,324613.00341418,0
+SLF.US,D,20130507,000000,19.3857,19.6495,19.3363,19.4349,618544.99950958,0
+SLF.US,D,20130508,000000,19.3518,19.6717,19.3315,19.5712,400908.91093766,0
+SLF.US,D,20130509,000000,19.6195,19.6195,19.0222,19.2416,551131.4163886,0
+SLF.US,D,20130510,000000,19.1942,19.4464,19.114,19.3857,692732.32495591,0
+SLF.US,D,20130513,000000,19.4146,19.6804,19.2552,19.5334,574280.29538471,0
+SLF.US,D,20130514,000000,19.5229,19.632,19.3363,19.3857,499310.78738178,0
+SLF.US,D,20130515,000000,19.3218,19.4078,19.1807,19.3412,340681.88871356,0
+SLF.US,D,20130516,000000,19.2928,19.4775,19.229,19.3315,416679.82192977,0
+SLF.US,D,20130517,000000,19.0755,19.43,19.0096,19.3518,589986.0244971,0
+SLF.US,D,20130520,000000,19.2987,19.516,19.2987,19.3711,160926.81858644,0
+SLF.US,D,20130521,000000,19.4349,19.7499,19.3518,19.5789,532530.78411043,0
+SLF.US,D,20130522,000000,19.5615,19.9066,19.43,19.632,741212.12396906,0
+SLF.US,D,20130523,000000,19.3924,19.7191,19.3857,19.691,681901.78659303,0
+SLF.US,D,20130524,000000,19.6176,19.6427,19.286,19.4185,679377.28204533,0
+SLF.US,D,20130528,000000,19.4601,19.7325,19.3479,19.5441,961148.20172524,0
+SLF.US,D,20130529,000000,19.4446,20.0544,19.3431,19.926,655205.15100099,0
+SLF.US,D,20130530,000000,20.0139,20.269,19.9453,20.1472,528132.55917915,0
+SLF.US,D,20130531,000000,19.9897,20.1047,19.6533,19.662,739794.67674351,0
+SLF.US,D,20130603,000000,19.691,19.8853,19.6794,19.8447,551779.09665371,0
+SLF.US,D,20130604,000000,19.8447,19.9163,19.4088,19.6253,834851.58466191,0
+SLF.US,D,20130605,000000,19.489,19.5518,19.1536,19.2561,657027.13973398,0
+SLF.US,D,20130606,000000,19.2203,19.3962,19.0919,19.3325,670393.56360771,0
+SLF.US,D,20130607,000000,19.4484,19.9742,19.3663,19.8853,565409.35194532,0
+SLF.US,D,20130610,000000,19.9453,20.0815,19.7847,19.9675,296167.83803294,0
+SLF.US,D,20130611,000000,19.7248,19.9675,19.5471,19.6698,509581.58928552,0
+SLF.US,D,20130612,000000,19.8447,19.8641,19.4484,19.5267,402103.91206577,0
+SLF.US,D,20130613,000000,19.5471,19.952,19.4039,19.8447,438975.12869149,0
+SLF.US,D,20130614,000000,19.834,19.9453,19.665,19.7925,384230.62679457,0
+SLF.US,D,20130617,000000,19.9598,20.18,19.8853,19.9829,461426.66503794,0
+SLF.US,D,20130618,000000,19.9994,20.3434,19.8563,20.1686,368469.02749957,0
+SLF.US,D,20130619,000000,20.2295,20.3608,19.9453,20.0477,543433.74678411,0
+SLF.US,D,20130620,000000,19.7104,20.2768,19.6563,19.9742,921771.103946,0
+SLF.US,D,20130621,000000,19.8409,19.8728,19.1623,19.4446,1360841.4188746,0
+SLF.US,D,20130624,000000,19.1189,19.229,18.8773,19.113,921032.37597589,0
+SLF.US,D,20130625,000000,19.1672,19.4533,18.9478,19.3431,909835.577527,0
+SLF.US,D,20130626,000000,19.5441,19.777,19.4601,19.606,549665.34141151,0
+SLF.US,D,20130627,000000,19.6978,19.9675,19.6369,19.777,503328.26736489,0
+SLF.US,D,20130628,000000,19.7191,20.067,19.6485,19.9009,428693.98045764,0
+SLF.US,D,20130701,000000,20.0206,20.1134,19.92,19.9887,234797.5463313,0
+SLF.US,D,20130702,000000,19.8263,19.9675,19.7703,19.9307,366050.05551902,0
+SLF.US,D,20130703,000000,19.9095,19.9163,19.6862,19.8641,158936.18467259,0
+SLF.US,D,20130705,000000,20.0206,20.1549,19.8409,20.1134,358296.51573192,0
+SLF.US,D,20130708,000000,20.24,20.3976,20.18,20.357,498400.3103318,0
+SLF.US,D,20130709,000000,20.5502,20.7929,20.4971,20.7803,1772827.1108318,0
+SLF.US,D,20130710,000000,20.8325,21.3903,20.6711,21.2646,864544.51745484,0
+SLF.US,D,20130711,000000,21.5091,21.5951,21.1109,21.3756,484428.62614643,0
+SLF.US,D,20130712,000000,21.3815,21.4626,21.2008,21.2568,307712.27317367,0
+SLF.US,D,20130715,000000,21.2751,21.5004,21.251,21.251,319554.68262166,0
+SLF.US,D,20130716,000000,21.251,21.3099,21.0288,21.1843,519621.66802774,0
+SLF.US,D,20130717,000000,21.2646,21.3448,21.1408,21.2008,822335.62912353,0
+SLF.US,D,20130718,000000,21.2646,21.6406,21.2568,21.5642,588862.41304677,0
+SLF.US,D,20130719,000000,21.5786,21.7005,21.4328,21.6328,462885.49758396,0
+SLF.US,D,20130722,000000,21.6328,21.8328,21.6328,21.8328,574770.71143209,0
+SLF.US,D,20130723,000000,21.9334,22.1142,21.7883,21.8676,294690.38209272,0
+SLF.US,D,20130724,000000,21.9015,22.145,21.8474,21.9334,315135.76503015,0
+SLF.US,D,20130725,000000,21.9015,22.0233,21.801,21.9498,245660.15831754,0
+SLF.US,D,20130726,000000,21.8609,22.0233,21.8087,22.002,274264.65718252,0
+SLF.US,D,20130729,000000,21.9691,21.9904,21.7276,21.8396,325608.3203711,0
+SLF.US,D,20130730,000000,21.8328,21.915,21.5507,21.6473,430474.58387019,0
+SLF.US,D,20130731,000000,21.713,21.9634,21.713,21.801,561918.50016501,0
+SLF.US,D,20130801,000000,21.8609,21.9421,21.6473,21.7584,580702.26248619,0
+SLF.US,D,20130802,000000,21.6406,21.6734,21.3756,21.5574,390163.21248171,0
+SLF.US,D,20130805,000000,21.5448,21.6106,21.397,21.5371,185786.98058333,0
+SLF.US,D,20130806,000000,21.5371,21.6019,21.3756,21.4927,430492.17263138,0
+SLF.US,D,20130807,000000,21.3099,21.3099,21.0828,21.251,403416.86135719,0
+SLF.US,D,20130808,000000,21.8213,22.1654,21.7005,21.9952,812814.93615302,0
+SLF.US,D,20130809,000000,21.9015,22.1595,21.8822,22.0995,447950.57006502,0
+SLF.US,D,20130812,000000,22.002,22.0233,21.7796,21.8967,1243063.9700267,0
+SLF.US,D,20130813,000000,21.8328,22.0707,21.8154,22.0416,333137.34479475,0
+SLF.US,D,20130814,000000,22.0097,22.0484,21.8396,21.9826,209348.67815096,0
+SLF.US,D,20130815,000000,21.7796,21.8396,21.5574,21.7517,346921.76040505,0
+SLF.US,D,20130816,000000,21.625,22.0291,21.625,21.9634,311307.62288813,0
+SLF.US,D,20130819,000000,21.9556,21.9556,21.6328,21.6608,273998.7564986,0
+SLF.US,D,20130820,000000,21.5719,21.7005,21.4636,21.5371,330239.33772994,0
+SLF.US,D,20130821,000000,21.4114,21.4511,20.9485,21.1785,470742.5006722,0
+SLF.US,D,20130822,000000,21.1708,21.3582,21.0896,21.3177,211668.32536241,0
+SLF.US,D,20130823,000000,21.3651,21.4569,21.1843,21.4251,358664.84508395,0
+SLF.US,D,20130826,000000,21.481,21.4897,21.2105,21.2443,286537.47396324,0
+SLF.US,D,20130827,000000,21.0761,21.0828,20.7494,20.905,550168.17305503,0
+SLF.US,D,20130828,000000,20.905,20.905,20.5927,20.6054,337959.76926069,0
+SLF.US,D,20130829,000000,20.5502,20.7842,20.3831,20.5657,474736.18409603,0
+SLF.US,D,20130830,000000,20.6141,20.8586,20.5997,20.6673,558644.92131707,0
+SLF.US,D,20130903,000000,20.8654,21.1224,20.6865,20.7909,331741.62486243,0
+SLF.US,D,20130904,000000,20.8383,21.1041,20.7494,20.9582,679495.23020862,0
+SLF.US,D,20130905,000000,21.0161,21.2723,20.9524,21.2443,415182.70796234,0
+SLF.US,D,20130906,000000,21.4975,21.5932,21.3206,21.5052,424000.88511814,0
+SLF.US,D,20130909,000000,21.6241,21.7806,21.5507,21.6598,271279.74094475,0
+SLF.US,D,20130910,000000,21.7739,21.9711,21.7363,21.885,323796.67796821,0
+SLF.US,D,20130911,000000,21.9295,22.1682,21.8552,22.0812,298359.19075099,0
+SLF.US,D,20130912,000000,22.0667,22.0968,21.9102,22.0397,620011.07448668,0
+SLF.US,D,20130913,000000,22.0329,22.1751,21.917,21.9508,181577.05886012,0
+SLF.US,D,20130916,000000,22.1943,22.3046,22.0446,22.0513,273446.26247054,0
+SLF.US,D,20130917,000000,22.0744,22.2107,22.0446,22.1644,371841.93111659,0
+SLF.US,D,20130918,000000,22.1943,22.3046,22.0059,22.1179,365078.53512135,0
+SLF.US,D,20130919,000000,22.1421,22.1499,21.6531,21.7468,378905.37068513,0
+SLF.US,D,20130920,000000,21.7062,21.7893,21.4077,21.4365,366220.7699659,0
+SLF.US,D,20130923,000000,21.4666,21.5855,21.3796,21.512,287793.51843902,0
+SLF.US,D,20130924,000000,21.5236,21.6241,21.4231,21.512,277640.66469858,0
+SLF.US,D,20130925,000000,21.5361,21.6928,21.4975,21.5932,215929.9787362,0
+SLF.US,D,20130926,000000,21.5699,21.8405,21.5564,21.7468,296524.78642187,0
+SLF.US,D,20130927,000000,21.7468,21.9856,21.7005,21.944,222379.880929,0
+SLF.US,D,20130930,000000,21.8405,21.9662,21.6724,21.713,328405.96803382,0
+SLF.US,D,20131001,000000,21.7217,21.8492,21.6319,21.7594,234873.07454112,0
+SLF.US,D,20131002,000000,21.6657,21.6782,21.5178,21.6173,122383.63501437,0
+SLF.US,D,20131003,000000,21.5632,21.6841,21.4617,21.5564,191003.60022659,0
+SLF.US,D,20131004,000000,21.5178,21.7276,21.4723,21.7005,133471.79699708,0
+SLF.US,D,20131007,000000,21.4549,21.7363,21.4425,21.6009,299762.1531144,0
+SLF.US,D,20131008,000000,21.6096,21.7062,21.3071,21.3796,201028.15947363,0
+SLF.US,D,20131009,000000,21.3612,21.4723,21.2027,21.3612,148252.56419732,0
+SLF.US,D,20131010,000000,21.5236,21.885,21.512,21.7806,287740.75215544,0
+SLF.US,D,20131011,000000,21.8492,22.1943,21.7962,22.1421,133862.88827537,0
+SLF.US,D,20131014,000000,22.0667,22.1567,21.9034,22.1179,108334.35335316,0
+SLF.US,D,20131015,000000,22.1334,22.3181,21.9788,22.1499,165343.66691192,0
+SLF.US,D,20131016,000000,22.2166,22.3325,22.1122,22.2562,168146.4877397,0
+SLF.US,D,20131017,000000,22.2697,22.4921,22.2107,22.4514,156374.43333647,0
+SLF.US,D,20131018,000000,22.4747,22.607,22.4196,22.5742,148094.26534658,0
+SLF.US,D,20131021,000000,22.554,22.8264,22.5229,22.8207,291719.95071713,0
+SLF.US,D,20131022,000000,22.9222,23.0498,22.8332,22.9443,291845.14131149,0
+SLF.US,D,20131023,000000,22.7791,22.8207,22.5075,22.6187,184049.83175726,0
+SLF.US,D,20131024,000000,22.5229,22.6428,22.3935,22.5375,155280.82624346,0
+SLF.US,D,20131025,000000,22.4988,22.551,22.4196,22.5229,134469.18322002,0
+SLF.US,D,20131028,000000,22.5162,22.6428,22.4611,22.5375,220371.65825395,0
+SLF.US,D,20131029,000000,22.6187,22.9222,22.5974,22.8613,184010.51570283,0
+SLF.US,D,20131030,000000,22.9018,22.955,22.7675,22.8545,200088.71269932,0
+SLF.US,D,20131031,000000,22.9617,23.2073,22.8613,22.8613,264186.29701889,0
+SLF.US,D,20131101,000000,22.9289,23.0498,22.8747,22.9503,254011.71598522,0
+SLF.US,D,20131104,000000,23.0314,23.0623,22.9289,23.0246,130863.48717544,0
+SLF.US,D,20131105,000000,22.8874,22.9222,22.5597,22.8874,291609.2449849,0
+SLF.US,D,20131106,000000,22.9617,23.1309,22.8332,23.0623,759020.22736054,0
+SLF.US,D,20131107,000000,23.212,23.708,23.1956,23.5407,947007.87235902,0
+SLF.US,D,20131108,000000,23.5407,24.1264,23.5194,23.9582,1717219.7250034,0
+SLF.US,D,20131111,000000,24.0356,24.0897,23.6277,23.6577,1742024.0168178,0
+SLF.US,D,20131112,000000,23.6577,23.9582,23.5552,23.6151,1749575.8031676,0
+SLF.US,D,20131113,000000,23.5194,23.879,23.4653,23.7853,1605779.4033502,0
+SLF.US,D,20131114,000000,23.8577,23.9582,23.6499,23.9003,1589856.4013054,0
+SLF.US,D,20131115,000000,23.9582,24.2067,23.9525,23.9892,1627089.7394851,0
+SLF.US,D,20131118,000000,24.1563,24.6552,24.0558,24.3613,1801493.6876774,0
+SLF.US,D,20131119,000000,24.2405,24.6734,24.2172,24.3371,1641194.8913289,0
+SLF.US,D,20131120,000000,24.3961,24.5256,24.253,24.3825,1938940.5447042,0
+SLF.US,D,20131121,000000,24.3149,24.43,24.1874,24.2617,1750148.9898558,0
+SLF.US,D,20131122,000000,24.2763,24.6473,24.2067,24.573,2014974.6900758,0
+SLF.US,D,20131125,000000,24.6619,24.6619,24.3797,24.4144,910534.98944267,0
+SLF.US,D,20131126,000000,24.4076,24.4367,24.0732,24.2028,887775.13245884,0
+SLF.US,D,20131127,000000,24.0307,24.2443,24.0182,24.022,559251.21626174,0
+SLF.US,D,20131129,000000,23.879,24.2714,23.8664,23.9969,293882.33371086,0
+SLF.US,D,20131202,000000,23.6683,24.2085,23.648,24.0578,539741.14156658,0
+SLF.US,D,20131203,000000,23.9679,23.9679,23.4895,23.6954,543586.87246978,0
+SLF.US,D,20131204,000000,23.5987,23.6886,23.2199,23.4537,621699.59556121,0
+SLF.US,D,20131205,000000,23.3803,23.6809,23.3667,23.4199,657015.75877087,0
+SLF.US,D,20131206,000000,23.5726,23.8577,23.5446,23.7678,331484.00124259,0
+SLF.US,D,20131209,000000,23.7843,24.0046,23.7292,23.7533,332562.08884043,0
+SLF.US,D,20131210,000000,23.7843,23.8017,23.618,23.7137,203577.4952136,0
+SLF.US,D,20131211,000000,23.8529,23.9148,23.2285,23.2546,510342.04454887,0
+SLF.US,D,20131212,000000,23.2836,23.3436,23.0139,23.0913,463874.60674282,0
+SLF.US,D,20131213,000000,23.1144,23.3048,22.952,23.2073,273531.10237747,0
+SLF.US,D,20131216,000000,23.2836,23.7215,23.2836,23.4005,533364.69831758,0
+SLF.US,D,20131217,000000,23.4479,23.4817,23.1909,23.2073,3096650.395193,0
+SLF.US,D,20131218,000000,23.1956,23.5987,23.1261,23.3734,495882.01358214,0
+SLF.US,D,20131219,000000,23.3667,23.8529,23.2971,23.7765,342978.77399878,0
+SLF.US,D,20131220,000000,23.8403,24.0307,23.7765,23.8577,453632.77456339,0
+SLF.US,D,20131223,000000,24.0578,24.0732,23.8664,23.9148,269032.5180441,0
+SLF.US,D,20131224,000000,23.907,24.167,23.907,24.0916,137267.86551574,0
+SLF.US,D,20131226,000000,24.0974,24.0974,23.9834,24.0365,120307.12656058,0
+SLF.US,D,20131227,000000,24.0732,24.3506,24.0182,24.2154,333659.83446548,0
+SLF.US,D,20131230,000000,24.1824,24.2791,24.0732,24.2589,255517.10701673,0
+SLF.US,D,20131231,000000,24.2791,24.4076,24.2095,24.2366,201560.99547448,0
+SLF.US,D,20140102,000000,24.1824,24.2299,23.6123,23.7583,361069.33220235,0
+SLF.US,D,20140103,000000,23.8664,23.9379,23.7533,23.8017,271978.11822743,0
+SLF.US,D,20140106,000000,23.7843,23.7843,23.4817,23.6384,322532.35642835,0
+SLF.US,D,20140107,000000,23.6123,23.6558,23.2769,23.2836,507456.4530802,0
+SLF.US,D,20140108,000000,23.2836,23.7369,23.212,23.7215,571131.90713115,0
+SLF.US,D,20140109,000000,23.7533,24.1476,23.5359,24.0182,500114.69723161,0
+SLF.US,D,20140110,000000,23.8403,24.1148,23.6809,24.0182,455024.35596367,0
+SLF.US,D,20140113,000000,23.9969,24.167,23.7369,23.8577,688544.13052594,0
+SLF.US,D,20140114,000000,23.8017,23.879,23.4895,23.5919,334181.28950321,0
+SLF.US,D,20140115,000000,23.5446,24.0307,23.4344,23.9428,299719.73316093,0
+SLF.US,D,20140116,000000,23.9428,24.1526,23.7292,24.1148,3320820.1912317,0
+SLF.US,D,20140117,000000,24.0511,24.1071,23.9582,24.0182,276691.90622716,0
+SLF.US,D,20140121,000000,24.0511,24.1757,24.0114,24.022,276629.82824649,0
+SLF.US,D,20140122,000000,24.0443,24.1583,23.8577,23.9215,252439.07380795,0
+SLF.US,D,20140123,000000,23.8095,23.9428,23.6384,23.7215,414284.64650848,0
+SLF.US,D,20140124,000000,23.5919,23.6558,22.7549,22.8381,521001.86846488,0
+SLF.US,D,20140127,000000,22.9135,23.0294,22.3577,22.3702,775459.51127798,0
+SLF.US,D,20140128,000000,22.3702,22.7704,22.3702,22.6747,416802.94325812,0
+SLF.US,D,20140129,000000,22.4988,22.551,22.2331,22.3354,486447.19515158,0
+SLF.US,D,20140130,000000,22.4988,22.7424,22.4186,22.693,573251.87017141,0
+SLF.US,D,20140131,000000,22.3161,22.6863,22.2331,22.608,476049.13338745,0
+SLF.US,D,20140203,000000,22.6999,22.7627,21.7883,21.8986,655560.03012388,0
+SLF.US,D,20140204,000000,21.9237,22.1672,21.8405,21.9111,423757.74636046,0
+SLF.US,D,20140205,000000,21.8552,22.3702,21.741,22.3084,579722.46502445,0
+SLF.US,D,20140206,000000,22.3509,23.0033,22.2272,22.8506,714804.15098719,0
+SLF.US,D,20140207,000000,23.101,23.1841,22.8787,23.0681,312967.17423835,0
+SLF.US,D,20140210,000000,23.0613,23.1184,22.7627,22.9744,336979.97179893,0
+SLF.US,D,20140211,000000,23.0092,23.2769,22.8912,23.1435,354753.93230103,0
+SLF.US,D,20140212,000000,23.2546,23.6384,23.2344,23.4054,442935.70385897,0
+SLF.US,D,20140213,000000,23.2971,24.1389,23.1367,23.9834,593149.93224583,0
+SLF.US,D,20140214,000000,23.9756,24.3681,23.8017,24.2656,373560.45654847,0
+SLF.US,D,20140218,000000,24.3681,24.5324,24.2714,24.428,338200.83875233,0
+SLF.US,D,20140219,000000,24.341,24.5178,24.2502,24.3681,372295.10037557,0
+SLF.US,D,20140220,000000,24.313,24.5526,24.2966,24.3884,332805.2275981,0
+SLF.US,D,20140221,000000,24.313,24.6368,24.2897,24.5459,330172.0865842,0
+SLF.US,D,20140224,000000,24.6483,24.8397,24.4213,24.5324,381610.93600983,0
+SLF.US,D,20140225,000000,24.4976,24.5111,24.198,24.2966,351206.17570509,0
+SLF.US,D,20140226,000000,24.2714,24.4859,23.91,24.0096,700380.33217586,0
+SLF.US,D,20140227,000000,23.9408,24.0704,23.7697,24.0201,653586.98497123,0
+SLF.US,D,20140228,000000,24.0782,24.4223,23.9631,24.0143,698812.86316365,0
+SLF.US,D,20140303,000000,23.7591,24.0414,23.648,24.0278,314126.99784408,0
+SLF.US,D,20140304,000000,24.1961,24.3342,24.1187,24.2791,944067.44534075,0
+SLF.US,D,20140305,000000,24.2502,24.4464,24.1467,24.4076,279239.17270112,0
+SLF.US,D,20140306,000000,24.4464,24.5623,24.3478,24.5352,248481.60253951,0
+SLF.US,D,20140307,000000,24.5063,24.5275,24.1467,24.2144,345942.99757631,0
+SLF.US,D,20140310,000000,24.1467,24.2018,23.9631,24.0347,268719.02424164,0
+SLF.US,D,20140311,000000,24.0626,24.2018,23.9331,24.0347,257513.94872865,0
+SLF.US,D,20140312,000000,23.8751,24.1187,23.7302,24.0839,177563.71740906,0
+SLF.US,D,20140313,000000,24.1322,24.2289,23.8035,23.9254,269607.7739984,0
+SLF.US,D,20140314,000000,23.8035,23.8896,23.5919,23.6692,180563.11850899,0
+SLF.US,D,20140317,000000,23.7697,23.9863,23.6954,23.8819,222494.72519326,0
+SLF.US,D,20140318,000000,23.9457,24.1381,23.821,23.8558,388253.27994274,0
+SLF.US,D,20140319,000000,23.7466,23.8751,23.4595,23.5765,264647.74334196,0
+SLF.US,D,20140320,000000,23.5301,24.0548,23.4266,23.9949,283281.4838765,0
+SLF.US,D,20140321,000000,24.0839,24.1892,23.9457,23.9949,365505.83855505,0
+SLF.US,D,20140324,000000,24.1043,24.2579,23.8606,24.1961,353921.05272689,0
+SLF.US,D,20140325,000000,24.313,24.3806,24.1381,24.2433,356892.51873551,0
+SLF.US,D,20140326,000000,24.3053,24.4076,24.0704,24.0704,241392.29714569,0
+SLF.US,D,20140327,000000,24.0414,24.1187,23.8684,24.112,262063.23007959,0
+SLF.US,D,20140328,000000,24.1043,24.341,23.8896,23.9631,204385.54359548,0
+SLF.US,D,20140331,000000,24.1322,24.2579,23.9631,24.0017,358780.72398123,0
+SLF.US,D,20140401,000000,24.0782,24.2202,23.9495,24.0143,365463.41860158,0
+SLF.US,D,20140402,000000,24.0414,24.0782,23.9331,23.9949,346244.07578261,0
+SLF.US,D,20140403,000000,24.0096,24.0347,23.7553,23.8122,346426.17119261,0
+SLF.US,D,20140404,000000,23.9167,24.0414,23.5359,23.5832,242320.36295688,0
+SLF.US,D,20140407,000000,23.4663,23.475,23.0458,23.0458,331319.49459379,0
+SLF.US,D,20140408,000000,23.1261,23.5137,23.0139,23.2575,347359.41016886,0
+SLF.US,D,20140409,000000,23.2807,23.6384,23.2294,23.5919,209055.87700874,0
+SLF.US,D,20140410,000000,23.6558,23.6625,23.1328,23.1695,254426.60382277,0
+SLF.US,D,20140411,000000,22.9801,22.9898,22.6632,22.7742,280780.77588804,0
+SLF.US,D,20140414,000000,22.9676,22.9744,22.5105,22.5567,302432.54091671,0
+SLF.US,D,20140415,000000,22.5269,22.6331,22.3712,22.5645,333076.30144708,0
+SLF.US,D,20140416,000000,22.7037,22.8777,22.6331,22.8361,324714.39744929,0
+SLF.US,D,20140417,000000,22.9125,23.3493,22.8844,23.1928,213770.6996415,0
+SLF.US,D,20140421,000000,23.1869,23.2952,23.0933,23.2043,152575.26091877,0
+SLF.US,D,20140422,000000,23.2874,23.2952,23.0575,23.1609,227321.28819124,0
+SLF.US,D,20140423,000000,23.215,23.302,23.0575,23.2372,251965.21188875,0
+SLF.US,D,20140424,000000,23.2952,23.3262,23.1522,23.2294,147491.07430096,0
+SLF.US,D,20140425,000000,23.1261,23.1928,22.8719,22.8844,244773.4778268,0
+SLF.US,D,20140428,000000,22.9975,23.0043,22.6719,23.0043,210627.48455299,0
+SLF.US,D,20140429,000000,23.1087,23.3899,23.0846,23.3899,209590.78227562,0
+SLF.US,D,20140430,000000,23.3135,23.4876,23.2952,23.4528,175826.56858299,0
+SLF.US,D,20140501,000000,23.417,23.648,23.3977,23.5658,159615.93856105,0
+SLF.US,D,20140502,000000,23.5581,23.8288,23.5581,23.6384,196073.30198223,0
+SLF.US,D,20140505,000000,23.5658,23.849,23.356,23.7774,222877.53940747,0
+SLF.US,D,20140506,000000,23.7861,23.9408,23.7553,23.8954,423202.14843336,0
+SLF.US,D,20140507,000000,23.9331,24.0839,23.6809,23.9495,321016.6190667,0
+SLF.US,D,20140508,000000,24.0096,24.4927,23.9863,24.2076,233255.94314438,0
+SLF.US,D,20140509,000000,24.0491,24.1467,23.7774,23.8954,211866.9749006,0
+SLF.US,D,20140512,000000,24.0096,24.0839,23.8433,24.0347,177589.58323434,0
+SLF.US,D,20140513,000000,23.9805,24.0897,23.8954,24.0548,120286.43390035,0
+SLF.US,D,20140514,000000,24.0096,24.0143,23.8558,23.9254,215291.6101682,0
+SLF.US,D,20140515,000000,23.8751,23.9408,23.3416,23.648,355971.6953554,0
+SLF.US,D,20140516,000000,23.648,23.7147,23.475,23.5919,146200.8869358,0
+SLF.US,D,20140519,000000,23.4808,23.6046,23.3977,23.5832,76638.371050236,0
+SLF.US,D,20140520,000000,23.5137,23.6692,23.2518,23.3493,186248.42690639,0
+SLF.US,D,20140521,000000,23.3899,23.5436,23.3493,23.5137,193746.41233969,0
+SLF.US,D,20140522,000000,23.5137,23.7466,23.3784,23.6384,232707.58764837,0
+SLF.US,D,20140523,000000,23.7312,23.765,23.5281,23.675,288342.90856805,0
+SLF.US,D,20140527,000000,23.877,24.0066,23.8152,23.9902,221259.37337769,0
+SLF.US,D,20140528,000000,23.8848,23.937,23.648,23.8374,318788.01956024,0
+SLF.US,D,20140529,000000,23.937,23.937,23.5069,23.6692,309061.43462047,0
+SLF.US,D,20140530,000000,23.6906,23.8065,23.4808,23.708,403196.48452577,0
+SLF.US,D,20140602,000000,23.6692,23.7707,23.5822,23.7234,281847.48252275,0
+SLF.US,D,20140603,000000,23.6326,24.0762,23.6326,24.0675,881087.26467343,0
+SLF.US,D,20140604,000000,23.9582,24.3603,23.8374,24.3352,298923.0657422,0
+SLF.US,D,20140605,000000,24.3352,24.5295,24.2279,24.5014,299413.48178957,0
+SLF.US,D,20140606,000000,24.4658,24.5083,24.3053,24.4658,148882.65570124,0
+SLF.US,D,20140609,000000,24.4397,24.8098,24.4096,24.7034,228639.41064771,0
+SLF.US,D,20140610,000000,24.6368,24.7459,24.515,24.7111,148045.63759505,0
+SLF.US,D,20140611,000000,24.6619,24.7392,24.5449,24.656,165343.66691192,0
+SLF.US,D,20140612,000000,24.656,24.6764,24.5083,24.6212,191487.8084759,0
+SLF.US,D,20140613,000000,24.6212,24.8939,24.5295,24.8166,235798.03645328,0
+SLF.US,D,20140616,000000,24.718,25.0215,24.718,25.0051,336896.16652501,0
+SLF.US,D,20140617,000000,24.9374,25.2099,24.803,25.0881,1023083.4030511,0
+SLF.US,D,20140618,000000,25.0408,25.1742,24.888,25.1742,449985.69319836,0
+SLF.US,D,20140619,000000,25.238,25.238,24.9451,25.0051,166851.12720947,0
+SLF.US,D,20140620,000000,25.1509,25.3684,25.1384,25.3616,265271.6270478,0
+SLF.US,D,20140623,000000,25.2929,25.4206,25.2312,25.3984,205151.17202388,0
+SLF.US,D,20140624,000000,25.3297,25.4399,25.2031,25.2775,221634.94516082,0
+SLF.US,D,20140625,000000,25.2573,25.496,25.2235,25.4399,216346.93583978,0
+SLF.US,D,20140626,000000,25.5646,25.6641,25.2573,25.6362,313193.75886783,0
+SLF.US,D,20140627,000000,25.6275,25.8178,25.5733,25.7956,165145.01737375,0
+SLF.US,D,20140630,000000,25.7126,25.8256,25.6149,25.7126,229725.77530964,0
+SLF.US,D,20140701,000000,25.7405,26.043,25.6805,25.9241,161952.13990071,0
+SLF.US,D,20140702,000000,25.756,26.0972,25.756,26.0721,292387.28900945,0
+SLF.US,D,20140703,000000,26.1996,26.393,26.1116,26.3301,168081.30585998,0
+SLF.US,D,20140707,000000,26.2606,26.2741,26.0024,26.161,192263.78323442,0
+SLF.US,D,20140708,000000,26.0905,26.0905,25.8333,26.0489,200542.91659129,0
+SLF.US,D,20140709,000000,26.043,26.2798,25.9435,26.1899,201904.49363425,0
+SLF.US,D,20140710,000000,25.84,26.3301,25.7318,26.3021,274995.10808854,0
+SLF.US,D,20140711,000000,26.1678,26.1678,25.9174,25.9435,179660.91852308,0
+SLF.US,D,20140714,000000,26.0343,26.2402,26.0218,26.1407,196279.1939515,0
+SLF.US,D,20140715,000000,26.0972,26.3301,26.0972,26.1822,201793.78790203,0
+SLF.US,D,20140716,000000,26.2876,26.7505,26.2402,26.7196,334067.47987196,0
+SLF.US,D,20140717,000000,26.6172,26.652,26.4355,26.4703,301327.55286058,0
+SLF.US,D,20140718,000000,26.5253,26.8955,26.4114,26.7796,231939.88995394,0
+SLF.US,D,20140721,000000,26.5939,26.6887,26.4895,26.652,168959.70928662,0
+SLF.US,D,20140722,000000,26.6462,26.6626,26.4703,26.5485,223955.62700529,0
+SLF.US,D,20140723,000000,26.5708,26.6703,26.4114,26.6326,191648.17659267,0
+SLF.US,D,20140724,000000,26.6587,26.7505,26.5708,26.7148,132401.98646334,0
+SLF.US,D,20140725,000000,26.6887,27.0028,26.6587,26.8211,183068.9996625,0
+SLF.US,D,20140728,000000,26.7863,26.9535,26.7283,26.911,263379.28327003,0
+SLF.US,D,20140729,000000,26.9187,26.939,26.6955,26.8617,236838.87726271,0
+SLF.US,D,20140730,000000,26.884,27.2134,26.8415,27.1846,363863.87596603,0
+SLF.US,D,20140731,000000,27.0337,27.199,26.679,26.708,382207.91925738,0
+SLF.US,D,20140801,000000,26.6587,26.737,26.2402,26.3359,194374.43457759,0
+SLF.US,D,20140804,000000,26.4703,26.7863,26.3446,26.7563,116828.6903764,0
+SLF.US,D,20140805,000000,26.4982,26.4982,26.0972,26.2934,344045.48063348,0
+SLF.US,D,20140806,000000,26.1203,26.4509,26.0576,26.393,179843.01393309,0
+SLF.US,D,20140807,000000,26.6955,26.8955,25.6033,25.7183,451948.3920209,0
+SLF.US,D,20140808,000000,25.5443,25.9174,25.3752,25.8043,641523.1640588,0
+SLF.US,D,20140811,000000,25.9579,26.0343,25.8739,25.9435,208649.26623528,0
+SLF.US,D,20140812,000000,25.9299,26.1407,25.7956,25.8874,241641.64370142,0
+SLF.US,D,20140813,000000,25.9967,26.0266,25.7318,25.7318,263925.56950003,0
+SLF.US,D,20140814,000000,25.7889,26.0905,25.7889,26.0489,173157.2154137,0
+SLF.US,D,20140815,000000,26.1996,26.2527,25.6999,26.0218,194568.94558372,0
+SLF.US,D,20140818,000000,26.0972,26.245,26.0972,26.1203,120604.06623483,0
+SLF.US,D,20140819,000000,26.1116,26.2606,26.043,26.0489,250001.47843319,0
+SLF.US,D,20140820,000000,26.0643,26.3021,26.0024,26.0972,237746.25041367,0
+SLF.US,D,20140821,000000,26.0141,26.5805,26.0141,26.5099,304604.23560755,0
+SLF.US,D,20140822,000000,26.4982,26.5805,26.3214,26.4045,212427.74599276,0
+SLF.US,D,20140825,000000,26.5041,26.5041,26.2519,26.393,247229.69659577,0
+SLF.US,D,20140826,000000,26.4596,26.477,26.2857,26.3572,238193.21187457,0
+SLF.US,D,20140827,000000,26.3349,26.5737,26.3011,26.5563,189514.76332325,0
+SLF.US,D,20140828,000000,26.4596,26.5641,26.2789,26.3204,219257.35850072,0
+SLF.US,D,20140829,000000,26.3147,26.3147,26.0459,26.3011,246974.14224196,0
+SLF.US,D,20140902,000000,26.2296,26.5041,26.1581,26.4635,263204.43029112,0
+SLF.US,D,20140903,000000,26.5641,26.8801,26.5273,26.7525,259071.07141074,0
+SLF.US,D,20140904,000000,26.8452,26.9603,26.8104,26.8733,329497.50586079,0
+SLF.US,D,20140905,000000,26.851,26.9091,26.6413,26.7525,221138.32131538,0
+SLF.US,D,20140908,000000,26.6664,26.8395,26.6113,26.8007,236552.28391856,0
+SLF.US,D,20140909,000000,26.6346,26.8007,26.477,26.7409,295281.15754221,0
+SLF.US,D,20140910,000000,26.6828,26.8395,26.6113,26.7409,391792.75947459,0
+SLF.US,D,20140911,000000,26.6113,26.6539,26.4201,26.4355,206872.80135477,0
+SLF.US,D,20140912,000000,26.3862,26.7409,26.3436,26.7167,277618.93740534,0
+SLF.US,D,20140915,000000,26.6828,26.8733,26.6481,26.8172,284393.71436371,0
+SLF.US,D,20140916,000000,26.8259,27.0163,26.7167,26.9525,195165.92883128,0
+SLF.US,D,20140917,000000,26.9854,26.9854,26.7409,26.7747,229742.32943781,0
+SLF.US,D,20140918,000000,26.8318,27.1691,26.8172,27.1275,196346.44509724,0
+SLF.US,D,20140919,000000,27.2144,27.3749,26.9651,27.0704,268742.82080091,0
+SLF.US,D,20140922,000000,26.851,27.055,26.6539,26.8172,294426.55067483,0
+SLF.US,D,20140923,000000,26.7602,26.7833,26.4713,26.5273,174486.71883329,0
+SLF.US,D,20140924,000000,26.4201,26.6036,26.188,26.5641,204969.07661389,0
+SLF.US,D,20140925,000000,26.4442,26.4442,25.7183,25.9319,344901.12213388,0
+SLF.US,D,20140926,000000,25.87,26.2731,25.6999,26.1803,230638.32162565,0
+SLF.US,D,20140929,000000,25.8807,26.133,25.7792,25.983,159336.58764799,0
+SLF.US,D,20140930,000000,25.9145,25.9194,25.5482,25.6487,266744.94445597,0
+SLF.US,D,20141001,000000,25.6487,25.6728,25.3665,25.4806,350973.38327752,0
+SLF.US,D,20141002,000000,25.5241,25.5878,25.0369,25.3588,367749.95755668,0
+SLF.US,D,20141003,000000,25.3529,25.581,25.1693,25.2678,417310.9480667,0
+SLF.US,D,20141006,000000,25.4032,25.7734,25.3713,25.6564,264983.99907065,0
+SLF.US,D,20141007,000000,25.6265,25.6805,25.1616,25.1896,328727.73890035,0
+SLF.US,D,20141008,000000,25.1896,25.4806,24.8658,25.4322,321445.99176642,0
+SLF.US,D,20141009,000000,25.3955,25.4245,24.7093,24.8929,319855.76082796,0
+SLF.US,D,20141010,000000,24.8514,25.0051,24.3294,24.3439,323333.16237913,0
+SLF.US,D,20141013,000000,24.3623,24.5681,23.9959,24.0036,138890.17007756,0
+SLF.US,D,20141014,000000,23.9254,24.0511,23.649,23.7573,326307.73228678,0
+SLF.US,D,20141015,000000,23.4305,23.4305,22.58,23.0178,634094.49903726,0
+SLF.US,D,20141016,000000,22.4476,23.62,22.292,23.2817,543459.61260939,0
+SLF.US,D,20141017,000000,23.5581,24.0578,23.502,23.8954,357529.8526705,0
+SLF.US,D,20141020,000000,23.91,23.9457,23.5716,23.8413,330185.53681335,0
+SLF.US,D,20141021,000000,24.0869,24.7885,23.8742,24.6271,400520.9235584,0
+SLF.US,D,20141022,000000,24.5807,24.7305,24.1632,24.2346,479680.69525731,0
+SLF.US,D,20141023,000000,24.4909,24.7382,24.3536,24.4753,355335.39605341,0
+SLF.US,D,20141024,000000,24.5411,24.7605,24.4126,24.6522,306536.93007276,0
+SLF.US,D,20141027,000000,24.5556,24.6609,24.4551,24.5043,339152.70112277,0
+SLF.US,D,20141028,000000,24.6098,24.9054,24.5478,24.8514,310342.31028853,0
+SLF.US,D,20141029,000000,24.9528,25.0051,24.4909,24.8088,250977.1373629,0
+SLF.US,D,20141030,000000,24.7238,25.177,24.6396,24.8986,234470.60229971,0
+SLF.US,D,20141031,000000,25.1616,25.5114,25.0687,25.177,291418.87251081,0
+SLF.US,D,20141103,000000,25.0485,25.1539,24.6019,24.7817,388473.65677416,0
+SLF.US,D,20141104,000000,24.6647,24.8735,24.6184,24.7518,277239.22709017,0
+SLF.US,D,20141105,000000,24.829,25.4806,24.716,25.1896,501806.32220517,0
+SLF.US,D,20141106,000000,25.3588,25.4457,24.398,24.5178,592194.96597635,0
+SLF.US,D,20141107,000000,24.6977,25.0485,24.689,25.0225,551518.36913485,0
+SLF.US,D,20141110,000000,25.1074,25.4186,25.0766,25.3868,358040.96137811,0
+SLF.US,D,20141111,000000,25.4718,25.6728,25.38,25.5298,345787.80262461,0
+SLF.US,D,20141112,000000,25.4941,25.7792,25.4573,25.7492,304619.75510272,0
+SLF.US,D,20141113,000000,25.8807,25.8807,25.5182,25.5946,377997.99753417,0
+SLF.US,D,20141114,000000,25.6352,25.9194,25.6352,25.8111,239899.32171029,0
+SLF.US,D,20141117,000000,25.6999,26.0169,25.6999,25.8807,315593.07282117,0
+SLF.US,D,20141118,000000,25.9666,26.0818,25.9058,26.0054,204466.24497037,0
+SLF.US,D,20141119,000000,25.9753,25.9753,25.7898,25.8487,304865.99775943,0
+SLF.US,D,20141120,000000,25.8352,26.0295,25.784,26.0238,239763.78478581,0
+SLF.US,D,20141121,000000,26.2586,26.3147,26.075,26.133,359269.07076259,0
+SLF.US,D,20141124,000000,26.2673,26.4296,26.0681,26.2876,322843.78096476,0
+SLF.US,D,20141125,000000,26.3311,26.6636,26.3311,26.4741,455614.09678014,0
+SLF.US,D,20141126,000000,26.5156,26.739,26.4383,26.652,244871.76796288,0
+SLF.US,D,20141128,000000,26.4674,26.7012,26.4674,26.6636,191543.67865852,0
+SLF.US,D,20141201,000000,26.6172,26.8888,26.4383,26.7592,356222.07654415,0
+SLF.US,D,20141202,000000,26.7592,26.7592,26.4007,26.4857,346240.97188359,0
+SLF.US,D,20141203,000000,26.4548,27.1952,26.3311,27.1458,504439.46321908,0
+SLF.US,D,20141204,000000,26.8452,27.1159,26.6713,26.739,485100.1029708,0
+SLF.US,D,20141205,000000,26.7157,27.1517,26.6974,26.9874,381280.88807921,0
+SLF.US,D,20141208,000000,26.8888,26.9246,26.3234,26.5022,457625.42335421,0
+SLF.US,D,20141209,000000,26.1812,26.4548,26.0459,26.4151,391594.10993641,0
+SLF.US,D,20141210,000000,26.1812,26.2606,25.4641,25.7019,468912.23487511,0
+SLF.US,D,20141211,000000,25.5241,26.0459,25.4873,25.8517,370964.56232297,0
+SLF.US,D,20141212,000000,25.5743,25.7531,25.2322,25.3016,516472.24514117,0
+SLF.US,D,20141215,000000,25.2467,25.4873,24.774,25.064,490847.48934889,0
+SLF.US,D,20141216,000000,24.8949,25.4583,24.8889,25.0949,934152.55719291,0
+SLF.US,D,20141217,000000,25.1509,25.4815,24.9151,25.2805,531366.82197265,0
+SLF.US,D,20141218,000000,25.6507,25.9378,25.0592,25.3955,847276.49249529,0
+SLF.US,D,20141219,000000,25.3713,25.8082,25.2591,25.6584,644784.3273106,0
+SLF.US,D,20141222,000000,25.6825,25.8014,25.3259,25.3578,420229.64779173,0
+SLF.US,D,20141223,000000,25.3955,25.9599,25.3462,25.8787,384676.55362248,0
+SLF.US,D,20141224,000000,26.0034,26.1581,25.7772,25.9241,271312.84920112,0
+SLF.US,D,20141226,000000,26.0382,26.0933,25.9174,25.9378,86384.614017218,0
+SLF.US,D,20141229,000000,25.989,26.133,25.8671,26.0875,290242.49477691,0
+SLF.US,D,20141230,000000,26.0517,26.2306,25.9309,26.0517,302905.3682029,0
+SLF.US,D,20141231,000000,26.1514,26.2306,25.6912,25.7531,429956.2327315,0
+SLF.US,D,20150102,000000,25.6671,25.8874,25.3327,25.5385,498370.30597446,0
+SLF.US,D,20150105,000000,25.38,25.4525,24.8464,25.0736,465721.42666808,0
+SLF.US,D,20150106,000000,24.9557,24.9557,24.1312,24.1467,671872.05418094,0
+SLF.US,D,20150107,000000,24.3884,24.7682,24.2318,24.5391,498492.3926698,0
+SLF.US,D,20150108,000000,24.7895,25.064,24.4231,24.6184,1258478.9672629,0
+SLF.US,D,20150109,000000,24.5314,24.5681,24.0182,24.1902,366478.39358572,0
+SLF.US,D,20150112,000000,24.1023,24.1023,23.4895,23.8944,645228.18487247,0
+SLF.US,D,20150113,000000,24.0443,24.3401,23.6239,23.8664,513043.47134152,0
+SLF.US,D,20150114,000000,23.5078,23.5619,22.6061,22.753,941414.64629962,0
+SLF.US,D,20150115,000000,22.9172,22.9319,22.3325,22.3325,952461.42296188,0
+SLF.US,D,20150116,000000,22.202,22.4747,22.1624,22.3393,708702.92011922,0
+SLF.US,D,20150120,000000,22.6515,22.6515,22.0677,22.1383,676338.56489097,0
+SLF.US,D,20150121,000000,22.1953,22.2939,21.7671,21.9682,828864.16342519,0
+SLF.US,D,20150122,000000,22.0513,22.811,22.0513,22.6892,698993.92394064,0
+SLF.US,D,20150123,000000,22.697,22.9667,22.6187,22.6515,776013.03993906,0
+SLF.US,D,20150126,000000,22.6371,22.7608,22.3963,22.5269,344674.5375044,0
+SLF.US,D,20150127,000000,22.2582,22.4099,21.9759,22.1876,730804.75050783,0
+SLF.US,D,20150128,000000,22.3393,22.6371,21.9111,21.9179,603143.45250252,0
+SLF.US,D,20150129,000000,21.9518,22.1741,21.5825,22.0831,593212.01022651,0
+SLF.US,D,20150130,000000,21.6406,22.4099,21.4201,21.8318,745264.78147455,0
+SLF.US,D,20150202,000000,22.202,23.0652,22.0242,22.8738,1095079.3757794,0
+SLF.US,D,20150203,000000,23.0401,23.9457,22.9319,23.8259,1370732.5104632,0
+SLF.US,D,20150204,000000,23.6809,23.8085,23.3803,23.5156,869297.62150903,0
+SLF.US,D,20150205,000000,23.675,23.9331,23.447,23.4973,838314.50135093,0
+SLF.US,D,20150206,000000,23.5688,23.7891,23.416,23.5542,725964.7372807,0
+SLF.US,D,20150209,000000,23.4528,23.9418,23.4528,23.8887,660357.62339754,0
+SLF.US,D,20150210,000000,23.708,23.9737,23.589,23.9331,866194.75710796,0
+SLF.US,D,20150211,000000,23.91,24.0046,23.6538,23.6954,984261.90319894,0
+SLF.US,D,20150212,000000,22.925,23.362,21.9373,22.4244,2080851.8431749,0
+SLF.US,D,20150213,000000,22.4514,22.552,22.059,22.3587,1439055.5360011,0
+SLF.US,D,20150217,000000,22.4331,22.6515,22.3325,22.6515,905580.13195128,0
+SLF.US,D,20150218,000000,22.4331,22.6747,22.3538,22.5008,800053.77259094,0
+SLF.US,D,20150219,000000,22.3103,22.6187,22.1953,22.4814,552302.62095746,0
+SLF.US,D,20150220,000000,22.4244,22.6892,22.3258,22.6592,709206.78639574,0
+SLF.US,D,20150223,000000,22.7104,22.7104,21.9604,22.0841,924074.19702928,0
+SLF.US,D,20150224,000000,22.0397,22.6834,22.0397,22.5645,981034.88283652,0
+SLF.US,D,20150225,000000,22.7037,22.7539,22.466,22.5326,627830.83078651,0
+SLF.US,D,20150226,000000,22.4921,22.4921,22.0446,22.0764,844160.1778651,0
+SLF.US,D,20150227,000000,22.0764,22.58,22.0764,22.261,1123905.2861088,0
+SLF.US,D,20150302,000000,22.2552,22.35,22.0841,22.3141,681660.71710138,0
+SLF.US,D,20150303,000000,22.3935,22.3935,22.0764,22.2204,901914.42719205,0
+SLF.US,D,20150304,000000,22.0918,22.5645,21.9227,22.4862,654800.60949354,0
+SLF.US,D,20150305,000000,22.5453,22.7897,22.4012,22.6689,822589.11421131,0
+SLF.US,D,20150306,000000,22.4456,23.0951,22.4456,22.697,784104.90472088,0
+SLF.US,D,20150309,000000,22.7482,22.8052,22.4495,22.5868,595413.70927468,0
+SLF.US,D,20150310,000000,22.4012,22.4456,21.9749,22.0107,608428.35792453,0
+SLF.US,D,20150311,000000,21.9895,22.322,21.8957,22.1161,543915.8857674,0
+SLF.US,D,20150312,000000,22.35,22.8834,22.35,22.7317,653836.33152697,0
+SLF.US,D,20150313,000000,22.5722,22.6892,22.2495,22.4988,1319855.4667627,0
+SLF.US,D,20150316,000000,22.5172,23.1222,22.5172,22.9202,678341.61440095,0
+SLF.US,D,20150317,000000,22.8767,22.955,22.5393,22.8903,577000.34557156,0
+SLF.US,D,20150318,000000,22.7482,23.2237,22.6244,23.0777,578665.07008684,0
+SLF.US,D,20150319,000000,22.7762,22.9135,22.5645,22.6747,754892.04164522,0
+SLF.US,D,20150320,000000,22.9714,23.6354,22.9279,23.4991,785072.28658651,0
+SLF.US,D,20150323,000000,23.5706,23.7205,23.2024,23.2749,614934.13029994,0
+SLF.US,D,20150324,000000,23.3155,23.5504,23.1164,23.4769,661586.76741504,0
+SLF.US,D,20150325,000000,23.5706,23.5706,23.013,23.1048,523841.93608106,0
+SLF.US,D,20150326,000000,23.2092,23.2971,22.7975,22.9627,645390.62225525,0
+SLF.US,D,20150327,000000,22.9067,23.1415,22.3615,22.4224,642622.97894988,0
+SLF.US,D,20150330,000000,22.407,22.725,22.2784,22.3046,1154561.4622352,0
+SLF.US,D,20150331,000000,22.1567,22.5326,21.9092,22.261,1435899.9053164,0
+SLF.US,D,20150401,000000,22.205,22.3779,22.0242,22.1973,947043.04988141,0
+SLF.US,D,20150402,000000,22.1895,22.6303,22.1751,22.5172,458500.72288182,0
+SLF.US,D,20150406,000000,22.6303,22.9336,22.5393,22.6515,573681.24287112,0
+SLF.US,D,20150407,000000,22.6892,22.898,22.6303,22.7539,476163.97765171,0
+SLF.US,D,20150408,000000,22.8834,23.215,22.7395,22.8419,519968.27008653,0
+SLF.US,D,20150409,000000,22.8332,23.0449,22.7762,22.8254,924562.54381064,0
+SLF.US,D,20150410,000000,22.8767,22.898,22.4988,22.6371,675292.55091648,0
+SLF.US,D,20150413,000000,22.6371,22.7897,22.5453,22.6303,567309.97278719,0
+SLF.US,D,20150414,000000,22.7395,22.9936,22.7395,22.9627,529380.32659085,0
+SLF.US,D,20150415,000000,22.9067,23.6983,22.8834,23.5281,751677.43687893,0
+SLF.US,D,20150416,000000,23.5571,23.7591,23.4421,23.5706,444504.20750418,0
+SLF.US,D,20150417,000000,23.5765,23.5929,23.0951,23.1348,517200.62678115,0
+SLF.US,D,20150420,000000,23.2294,23.504,23.1571,23.215,455187.82797946,0
+SLF.US,D,20150421,000000,23.2585,23.2749,22.8419,22.9493,393001.21083186,0
+SLF.US,D,20150422,000000,23.0207,23.1106,22.725,23.1048,371522.22951608,0
+SLF.US,D,20150423,000000,23.0294,23.5281,22.9336,23.3812,371977.46804108,0
+SLF.US,D,20150424,000000,23.389,23.533,23.2024,23.4769,332126.50834265,0
+SLF.US,D,20150427,000000,23.6133,23.6508,23.3812,23.4769,479819.33608083,0
+SLF.US,D,20150428,000000,23.4479,23.6983,23.4102,23.6866,361317.64412508,0
+SLF.US,D,20150429,000000,23.62,23.8075,23.5571,23.6663,537688.42967205,0
+SLF.US,D,20150430,000000,23.4837,23.5929,23.07,23.1348,595413.70927468,0
+SLF.US,D,20150501,000000,23.1048,23.2585,23.0294,23.2237,375300.70927357,0
+SLF.US,D,20150504,000000,23.3232,23.764,23.2749,23.705,545163.65317909,0
+SLF.US,D,20150505,000000,23.6596,23.8393,23.504,23.5929,797533.40657529,0
+SLF.US,D,20150506,000000,24.0539,24.284,23.8393,24.0608,1004004.7703217,0
+SLF.US,D,20150507,000000,23.9457,24.5681,23.9022,24.3729,839750.57197069,0
+SLF.US,D,20150508,000000,24.6339,24.7556,24.43,24.4598,557207.8160643,0
+SLF.US,D,20150511,000000,24.4792,24.7189,24.3149,24.4521,489376.24120674,0
+SLF.US,D,20150512,000000,24.4521,24.8785,24.3942,24.6396,572391.05550597,0
+SLF.US,D,20150513,000000,24.7856,24.8715,24.43,24.516,380007.25484223,0
+SLF.US,D,20150514,000000,24.6396,24.6542,24.3497,24.3864,421956.4502877,0
+SLF.US,D,20150515,000000,24.3149,24.3391,24.1274,24.2907,380873.24267273,0
+SLF.US,D,20150518,000000,24.2269,24.2724,24.0608,24.0897,251422.02955778,0
+SLF.US,D,20150519,000000,23.9573,24.3391,23.7707,24.2192,528137.7323442,0
+SLF.US,D,20150520,000000,24.2724,24.4019,24.0461,24.0964,495882.01358214,0
+SLF.US,D,20150521,000000,24.0608,24.3652,24.0461,24.2424,480236.29318441,0
+SLF.US,D,20150522,000000,24.3874,24.3874,23.766,23.8191,480136.96841532,0
+SLF.US,D,20150526,000000,23.6944,23.7486,23.2546,23.416,559265.70112388,0
+SLF.US,D,20150527,000000,23.4537,23.6605,23.3734,23.4904,411431.12866315,0
+SLF.US,D,20150528,000000,23.3734,23.5698,23.1309,23.5098,507421.27555781,0
+SLF.US,D,20150529,000000,23.3426,23.3871,22.9058,23.3513,681335.84233582,0
+SLF.US,D,20150601,000000,23.271,23.3359,22.9627,23.2401,480571.51428009,0
+SLF.US,D,20150602,000000,23.3212,23.8346,23.2266,23.503,699673.67782911,0
+SLF.US,D,20150603,000000,23.475,23.9718,23.4315,23.8829,514078.10435289,0
+SLF.US,D,20150604,000000,23.793,24.0365,23.6993,23.8268,558286.93829515,0
+SLF.US,D,20150605,000000,23.7486,24.4241,23.6993,24.1844,835858.28258197,0
+SLF.US,D,20150608,000000,24.1998,24.2917,23.8761,24.1264,705560.73966373,0
+SLF.US,D,20150609,000000,24.1177,24.6803,24.112,24.6426,828722.41870263,0
+SLF.US,D,20150610,000000,25.0881,25.5356,25.0814,25.4496,1021284.1762444,0
+SLF.US,D,20150611,000000,25.4496,25.468,24.9924,25.3529,751486.02977184,0
+SLF.US,D,20150612,000000,25.178,25.178,24.9538,25.0601,1686361.7954397,0
+SLF.US,D,20150615,000000,24.8571,25.121,24.8253,24.9799,523660.87530407,0
+SLF.US,D,20150616,000000,25.1394,25.2573,24.9586,25.0814,583474.04432362,0
+SLF.US,D,20150617,000000,25.1065,25.4911,25.0523,25.2225,682295.98177035,0
+SLF.US,D,20150618,000000,25.381,25.4757,25.2138,25.2293,547751.2703405,0
+SLF.US,D,20150619,000000,24.92,25.1471,24.5914,24.6299,839005.6362025,0
+SLF.US,D,20150622,000000,24.7093,24.9538,24.66,24.7682,488485.42218396,0
+SLF.US,D,20150623,000000,24.8049,25.1915,24.688,25.0968,1238013.9262983,0
+SLF.US,D,20150624,000000,25.0466,25.2495,24.833,25.207,557195.40046817,0
+SLF.US,D,20150625,000000,25.3588,25.6671,25.2872,25.4593,3254472.2801123,0
+SLF.US,D,20150626,000000,25.4138,25.5424,25.2573,25.4757,807117.21215949,0
+SLF.US,D,20150629,000000,25.1288,25.1471,24.4405,24.543,3129922.1235723,0
+SLF.US,D,20150630,000000,24.7914,24.9461,24.3401,24.4039,683008.84391519,0
+SLF.US,D,20150701,000000,24.6068,24.7914,24.4484,24.512,306857.66630629,0
+SLF.US,D,20150702,000000,24.2791,24.4541,24.0877,24.3506,527628.69290262,0
+SLF.US,D,20150706,000000,24.0017,24.2917,23.9795,24.0964,620154.88847525,0
+SLF.US,D,20150707,000000,23.9138,24.0877,23.4537,24.0511,699811.28401961,0
+SLF.US,D,20150708,000000,23.8095,23.9205,23.5929,23.7573,593738.63842929,0
+SLF.US,D,20150709,000000,24.022,24.0964,23.5765,23.6133,570878.42204336,0
+SLF.US,D,20150710,000000,23.8606,24.1389,23.8191,24.1264,517093.02494798,0
+SLF.US,D,20150713,000000,24.1535,24.3506,24.0578,24.2791,691599.40180848,0
+SLF.US,D,20150714,000000,24.2192,24.2994,24.0443,24.285,383402.92038549,0
+SLF.US,D,20150715,000000,24.2346,24.3235,23.9544,24.2346,430144.53593957,0
+SLF.US,D,20150716,000000,24.4096,24.4541,24.1322,24.1389,370642.79145644,0
+SLF.US,D,20150717,000000,24.1921,24.2057,23.9428,24.1844,458921.81851745,0
+SLF.US,D,20150720,000000,24.2502,24.285,23.9428,23.9621,445100.15611873,0
+SLF.US,D,20150721,000000,23.9718,24.1535,23.7901,24.0964,435105.60122902,0
+SLF.US,D,20150722,000000,23.9205,24.0017,23.7389,23.7486,513943.6020614,0
+SLF.US,D,20150723,000000,23.793,23.8191,23.3212,23.3938,574165.45112044,0
+SLF.US,D,20150724,000000,23.3135,23.5272,23.0874,23.2102,623575.3852108,0
+SLF.US,D,20150727,000000,23.0874,23.186,22.8825,23.0139,666281.93202058,0
+SLF.US,D,20150728,000000,23.1928,23.475,23.0381,23.3513,504361.86574323,0
+SLF.US,D,20150729,000000,23.359,24.0829,23.3068,23.9292,558835.29379117,0
+SLF.US,D,20150730,000000,23.8684,24.0365,23.6431,23.9795,531188.86509471,0
+SLF.US,D,20150731,000000,23.9863,24.1486,23.8095,23.8346,446192.72857872,0
+SLF.US,D,20150803,000000,23.8017,23.9428,23.5639,23.6431,268113.76393,0
+SLF.US,D,20150804,000000,23.7389,24.0365,23.6267,23.793,708022.13159775,0
+SLF.US,D,20150805,000000,23.8983,24.0752,23.5929,23.7147,608789.4448455,0
+SLF.US,D,20150806,000000,24.3584,25.3462,24.3235,25.2138,1570062.8371651,0
+SLF.US,D,20150807,000000,25.0968,25.0968,24.543,24.9924,804925.85944142,0
+SLF.US,D,20150810,000000,25.0389,25.4757,24.9644,25.381,839552.95706552,0
+SLF.US,D,20150811,000000,25.0466,25.2631,24.8253,25.237,612743.81221491,0
+SLF.US,D,20150812,000000,25.2939,25.2939,24.5981,24.92,829016.25447786,0
+SLF.US,D,20150813,000000,24.8571,24.8986,24.4753,24.6513,649718.49214177,0
+SLF.US,D,20150814,000000,24.6377,24.9538,24.6155,24.7015,476987.54552874,0
+SLF.US,D,20150817,000000,24.5498,24.688,24.3739,24.6726,368179.3302564,0
+SLF.US,D,20150818,000000,24.5981,24.7537,24.4541,24.6726,386519.23501571,0
+SLF.US,D,20150819,000000,24.512,24.5275,24.0752,24.2917,543097.49105542,0
+SLF.US,D,20150820,000000,24.1033,24.1033,23.6789,23.8017,682563.95172029,0
+SLF.US,D,20150821,000000,23.503,23.7312,22.664,22.7288,1124514.6849524,0
+SLF.US,D,20150824,000000,20.8499,22.3973,20.5512,21.8213,2129788.9499791,0
+SLF.US,D,20150825,000000,22.7675,22.8535,22.1142,22.147,1699228.4915689,0
+SLF.US,D,20150826,000000,22.7501,22.9279,22.0968,22.9058,1280353.1783891,0
+SLF.US,D,20150827,000000,23.2073,23.6944,23.1261,23.4963,1092137.914128,0
+SLF.US,D,20150828,000000,23.1715,23.4363,23.0391,23.4219,751370.15087457,0
+SLF.US,D,20150831,000000,23.3107,23.6431,22.8313,23.502,1044269.5832246,0
+SLF.US,D,20150901,000000,23.1387,23.2073,22.5453,22.7066,1102712.8981371,0
+SLF.US,D,20150902,000000,22.956,23.1715,22.6766,22.84,905141.44755446,0
+SLF.US,D,20150903,000000,22.8971,23.3918,22.7588,23.2073,745132.34844909,0
+SLF.US,D,20150904,000000,22.8825,23.0092,22.6535,22.8757,565868.72900238,0
+SLF.US,D,20150908,000000,23.3165,23.3707,23.0314,23.0903,662281.00616567,0
+SLF.US,D,20150909,000000,23.1715,23.5475,22.84,22.8535,833543.80853557,0
+SLF.US,D,20150910,000000,22.9279,23.878,22.9125,23.6267,1227020.9505527,0
+SLF.US,D,20150911,000000,23.5252,23.7234,23.4305,23.6673,714214.41017071,0
+SLF.US,D,20150914,000000,23.7234,23.8857,23.6344,23.6944,652247.13522152,0
+SLF.US,D,20150915,000000,23.7901,23.8935,23.5987,23.7901,851307.42270754,0
+SLF.US,D,20150916,000000,23.9148,24.3574,23.821,24.1815,674214.46331865,0
+SLF.US,D,20150917,000000,24.1071,24.2791,23.7234,23.7834,863607.13994655,0
+SLF.US,D,20150918,000000,23.619,23.6944,23.1531,23.2294,915311.8900561,0
+SLF.US,D,20150921,000000,23.473,24.2318,23.4305,24.1448,1010638.8371905,0
+SLF.US,D,20150922,000000,23.7399,23.8288,23.3918,23.5987,708387.35705075,0
+SLF.US,D,20150923,000000,23.6508,23.7321,23.2294,23.3039,631634.14173626,0
+SLF.US,D,20150924,000000,23.0507,23.3707,22.9724,23.2749,669425.14710908,0
+SLF.US,D,20150925,000000,23.5832,23.9321,23.5629,23.6267,553663.16336739,0
+SLF.US,D,20150928,000000,23.5252,23.5311,23.0806,23.1328,602851.68599332,0
+SLF.US,D,20150929,000000,23.1184,23.3918,23.0739,23.3831,571969.95987035,0
+SLF.US,D,20150930,000000,23.6133,23.9003,23.5475,23.7901,583496.80624987,0
+SLF.US,D,20151001,000000,24.0713,24.1284,23.6431,23.8857,448842.42372081,0
+SLF.US,D,20151002,000000,23.5919,23.8626,23.4219,23.8626,643971.10576368,0
+SLF.US,D,20151005,000000,24.1284,24.7788,24.1284,24.6319,703421.11859625,0
+SLF.US,D,20151006,000000,24.5198,25.064,24.4753,24.9837,838155.16786718,0
+SLF.US,D,20151007,000000,25.1462,25.4699,24.9422,25.0504,692792.33367057,0
+SLF.US,D,20151008,000000,25.0059,25.3404,24.9615,25.2872,510000.61565512,0
+SLF.US,D,20151009,000000,25.3597,25.4699,25.0861,25.2631,435420.12966447,0
+SLF.US,D,20151012,000000,25.2495,25.4283,25.177,25.2293,164769.44559062,0
+SLF.US,D,20151013,000000,25.0949,25.3597,25.0059,25.0861,389313.77877938,0
+SLF.US,D,20151014,000000,25.1045,25.1045,24.7344,24.7711,425653.19403727,0
+SLF.US,D,20151015,000000,24.9615,25.0861,24.7933,24.9083,510947.30486052,0
+SLF.US,D,20151016,000000,24.9683,25.0321,24.7276,24.8822,693739.02287597,0
+SLF.US,D,20151019,000000,24.7788,25.1045,24.7711,24.8524,516711.24536678,0
+SLF.US,D,20151020,000000,24.9837,25.1335,24.9016,25.0156,456730.46579939,0
+SLF.US,D,20151021,000000,24.9905,25.2708,24.8524,24.9354,587833.98783347,0
+SLF.US,D,20151022,000000,25.1335,25.4506,24.9982,25.0861,667974.59162716,0
+SLF.US,D,20151023,000000,25.2293,25.4786,25.0949,25.2785,615229.00070818,0
+SLF.US,D,20151026,000000,25.4061,25.4931,25.0727,25.177,799375.0533355,0
+SLF.US,D,20151027,000000,25.0156,25.1616,24.9257,25.0446,865817.11605881,0
+SLF.US,D,20151028,000000,25.1616,25.5385,25.1268,25.5182,767914.96735917,0
+SLF.US,D,20151029,000000,25.5018,25.5241,25.1462,25.2447,622003.77766655,0
+SLF.US,D,20151030,000000,25.237,25.2939,24.8524,24.8601,592717.45564708,0
+SLF.US,D,20151102,000000,24.8601,25.064,24.7402,24.9615,529695.88965932,0
+SLF.US,D,20151103,000000,24.9016,25.2061,24.7025,25.1268,537798.10077124,0
+SLF.US,D,20151104,000000,25.1268,25.2785,24.8755,25.0233,522104.78725499,0
+SLF.US,D,20151105,000000,24.3497,24.6319,24.2791,24.5508,915175.31849861,0
+SLF.US,D,20151106,000000,24.6252,25.0804,24.6078,24.9683,946499.86755045,0
+SLF.US,D,20151109,000000,24.9982,25.1191,24.7276,24.9083,719712.44999306,0
+SLF.US,D,20151110,000000,24.8688,24.9837,24.6252,24.9257,471490.54033942,0
+SLF.US,D,20151111,000000,25.0059,25.1191,24.7933,24.8688,293986.831645,0
+SLF.US,D,20151112,000000,24.6609,24.6667,24.2241,24.3217,477185.16043393,0
+SLF.US,D,20151113,000000,24.1892,24.2482,23.8857,23.9969,562749.31047313,0
+SLF.US,D,20151116,000000,23.9573,24.254,23.9003,24.2115,588102.99241643,0
+SLF.US,D,20151117,000000,24.3739,24.5439,24.1168,24.2038,425110.0117063,0
+SLF.US,D,20151118,000000,24.254,24.4484,24.1892,24.3574,439079.62662564,0
+SLF.US,D,20151119,000000,24.4029,24.8204,24.3777,24.8146,648311.39124632,0
+SLF.US,D,20151120,000000,24.8755,24.9615,24.5198,24.6078,398398.8912521,0
+SLF.US,D,20151123,000000,24.5787,24.7285,24.3623,24.371,551080.71937105,0
+SLF.US,D,20151124,000000,24.3478,24.6455,24.2433,24.5275,431456.45059796,0
+SLF.US,D,20151125,000000,24.5855,24.6996,24.3024,24.3835,395485.36469212,0
+SLF.US,D,20151127,000000,24.4608,24.5566,24.3419,24.4377,210673.00840549,0
+SLF.US,D,20151130,000000,24.6455,24.8166,24.5033,24.6252,560862.13986041,0
+SLF.US,D,20151201,000000,24.5787,25.093,24.5787,25.0697,690194.37017906,0
+SLF.US,D,20151202,000000,25.0118,25.1974,24.8484,24.9132,646788.4114536,0
+SLF.US,D,20151203,000000,25.0774,25.0774,24.4735,24.7285,490021.85220582,0
+SLF.US,D,20151204,000000,24.6319,24.8166,24.4956,24.7354,434751.75673915,0
+SLF.US,D,20151207,000000,24.4675,24.5643,23.7804,23.9969,624654.50744164,0
+SLF.US,D,20151208,000000,23.6963,24.08,23.5571,23.8346,621037.43043393,0
+SLF.US,D,20151209,000000,23.793,24.1998,23.503,23.6692,615005.51997773,0
+SLF.US,D,20151210,000000,23.6074,24.2433,23.5959,24.109,997087.21400772,0
+SLF.US,D,20151211,000000,23.8085,23.8181,23.1048,23.2112,714177.16338231,0
+SLF.US,D,20151214,000000,23.2817,23.4904,22.9598,23.2112,784690.50700531,0
+SLF.US,D,20151215,000000,23.4141,23.5872,23.2199,23.4663,481925.84889196,0
+SLF.US,D,20151216,000000,23.533,23.8684,23.2575,23.765,634707.00177999,0
+SLF.US,D,20151217,000000,23.6828,23.765,23.2575,23.3483,668746.42785363,0
+SLF.US,D,20151218,000000,23.2508,23.4005,23.0439,23.0777,738296.52814305,0
+SLF.US,D,20151221,000000,23.274,23.3841,22.8632,23.1164,517438.59237377,0
+SLF.US,D,20151222,000000,23.1444,23.2199,22.8254,23.1773,476758.89163324,0
+SLF.US,D,20151223,000000,23.5281,23.8181,23.2344,23.6384,519584.42123932,0
+SLF.US,D,20151224,000000,23.676,23.9505,23.676,23.7118,250443.26672905,0
+SLF.US,D,20151228,000000,23.5726,23.648,23.4528,23.5775,161971.79792791,0
+SLF.US,D,20151229,000000,23.7282,24.0936,23.6016,24.0191,412838.2295586,0
+SLF.US,D,20151230,000000,23.8558,23.9747,23.5069,23.6229,348943.43330925,0
+SLF.US,D,20151231,000000,23.503,23.5504,23.1937,23.2817,457648.18528046,0
+SLF.US,D,20160104,000000,22.8323,22.8323,22.3858,22.811,634282.80224534,0
+SLF.US,D,20160105,000000,22.8323,22.9212,22.407,22.5548,471255.67864583,0
+SLF.US,D,20160106,000000,22.0262,22.293,21.9073,22.1142,580133.21432995,0
+SLF.US,D,20160107,000000,21.7062,21.7893,21.0558,21.0722,778582.03370626,0
+SLF.US,D,20160108,000000,21.2664,21.48,21.1109,21.1176,575954.33159708,0
+SLF.US,D,20160111,000000,21.4164,21.4231,20.587,20.8711,534671.43981093,0
+SLF.US,D,20160112,000000,21.0422,21.2279,20.5203,20.9465,531333.71371629,0
+SLF.US,D,20160113,000000,21.1032,21.2443,20.325,20.4246,437666.31793213,0
+SLF.US,D,20160114,000000,20.4826,20.7881,20.0661,20.6982,560982.15728974,0
+SLF.US,D,20160115,000000,19.8534,20.0805,19.5712,19.7646,790243.38237726,0
+SLF.US,D,20160119,000000,19.8708,19.9287,19.3914,19.5615,804773.76838876,0
+SLF.US,D,20160120,000000,19.1904,19.6804,18.886,19.4899,1073650.0568481,0
+SLF.US,D,20160121,000000,19.6389,20.2129,19.6253,19.9762,771636.54230101,0
+SLF.US,D,20160122,000000,20.5726,20.7504,20.5126,20.6691,845137.90606082,0
+SLF.US,D,20160125,000000,20.6084,20.6179,19.926,19.9598,469918.93279517,0
+SLF.US,D,20160126,000000,20.2216,20.5639,20.1743,20.3328,439408.63992326,0
+SLF.US,D,20160127,000000,20.2738,20.8634,20.2081,20.5425,648874.23160449,0
+SLF.US,D,20160128,000000,20.9726,21.1109,20.6024,20.99,542736.40413445,0
+SLF.US,D,20160129,000000,21.1524,21.2945,20.5793,21.2664,585090.14108736,0
+SLF.US,D,20160201,000000,21.2801,21.3313,20.6392,21.1524,449125.91316591,0
+SLF.US,D,20160202,000000,20.6257,20.6469,20.2912,20.4507,624214.78841182,0
+SLF.US,D,20160203,000000,20.8499,20.935,20.4246,20.8325,619685.1650881,0
+SLF.US,D,20160204,000000,21.0141,21.4318,20.9592,21.3313,556947.08854545,0
+SLF.US,D,20160205,000000,21.3632,21.4598,21.0211,21.079,480574.61817912,0
+SLF.US,D,20160208,000000,20.7233,20.8112,20.4005,20.6084,808355.66787408,0
+SLF.US,D,20160209,000000,20.4507,20.6905,20.0805,20.3937,837722.69126843,0
+SLF.US,D,20160210,000000,20.4826,20.7803,20.1626,20.3406,527701.11721342,0
+SLF.US,D,20160211,000000,20.3618,20.3618,19.5789,19.9374,929776.05955487,0
+SLF.US,D,20160212,000000,20.1018,21.0558,20.0206,20.9234,867605.99653545,0
+SLF.US,D,20160216,000000,21.2945,21.3264,20.878,21.2733,887893.08062213,0
+SLF.US,D,20160217,000000,21.5961,22.4311,21.5874,22.3335,967244.25942815,0
+SLF.US,D,20160218,000000,22.4949,22.4949,22.0194,22.2359,559760.25570333,0
+SLF.US,D,20160219,000000,21.9005,21.9943,21.6154,21.9285,626145.413611,0
+SLF.US,D,20160222,000000,22.2639,22.4688,21.8619,21.9285,895124.13073851,0
+SLF.US,D,20160223,000000,21.8117,22.1296,21.6154,21.7652,739841.23522901,0
+SLF.US,D,20160224,000000,21.4231,21.6685,20.7881,21.6154,728856.53654743,0
+SLF.US,D,20160225,000000,21.7217,22.2224,21.654,22.206,637876.08269377,0
+SLF.US,D,20160226,000000,22.4456,22.6119,22.2572,22.4456,539076.90717329,0
+SLF.US,D,20160229,000000,22.4379,22.5868,22.0851,22.4224,569962.77182831,0
+SLF.US,D,20160301,000000,22.6051,23.1937,22.5868,23.0759,976981.19069802,0
+SLF.US,D,20160302,000000,22.9433,23.1589,22.4379,22.7704,806166.38442204,0
+SLF.US,D,20160303,000000,22.7472,23.041,22.6545,22.8294,694436.36552561,0
+SLF.US,D,20160304,000000,22.8893,22.9637,22.695,22.9269,462087.79553219,0
+SLF.US,D,20160307,000000,22.7819,23.2575,22.7017,23.0333,584536.61242628,0
+SLF.US,D,20160308,000000,22.8516,23.2344,22.7385,23.0043,538120.9062708,0
+SLF.US,D,20160309,000000,23.186,23.5001,23.0101,23.3107,492059.04460517,0
+SLF.US,D,20160310,000000,23.4247,23.5359,22.7095,22.9269,678230.90866874,0
+SLF.US,D,20160311,000000,23.2894,23.763,23.0846,23.6876,457641.9774824,0
+SLF.US,D,20160314,000000,23.506,23.6673,23.3794,23.4682,434035.79069527,0
+SLF.US,D,20160315,000000,23.2508,23.5088,23.1097,23.356,483846.12776104,0
+SLF.US,D,20160316,000000,23.3339,23.8829,23.3339,23.763,713033.89390476,0
+SLF.US,D,20160317,000000,23.9389,24.4859,23.8587,24.4347,809819.67358515,0
+SLF.US,D,20160318,000000,24.4628,24.7808,24.169,24.2453,539200.02850164,0
+SLF.US,D,20160321,000000,24.11,24.4183,23.9737,24.1593,536162.34598029,0
+SLF.US,D,20160322,000000,23.9061,24.2772,23.793,24.11,610219.30766719,0
+SLF.US,D,20160323,000000,24.2598,24.2695,23.6673,23.7254,363696.26541819,0
+SLF.US,D,20160324,000000,23.4769,23.6267,23.274,23.6267,344534.86204785,0
+SLF.US,D,20160328,000000,23.6732,24.024,23.6732,23.965,582505.62782498,0
+SLF.US,D,20160329,000000,23.8065,23.8664,23.4392,23.7988,391921.05396799,0
+SLF.US,D,20160330,000000,24.1255,24.4628,24.0347,24.2008,604221.54010036,0
+SLF.US,D,20160331,000000,24.2772,24.6068,24.2008,24.3053,633363.01349823,0
+SLF.US,D,20160401,000000,23.9825,24.2888,23.8239,24.2154,446874.55173321,0
+SLF.US,D,20160404,000000,24.2299,24.283,24.0491,24.1312,527915.28624676,0
+SLF.US,D,20160405,000000,23.7088,23.8065,23.3406,23.7001,407727.1424825,0
+SLF.US,D,20160406,000000,23.7687,23.965,23.5301,23.9438,529522.0713134,0
+SLF.US,D,20160407,000000,23.734,23.7861,23.3861,23.4537,564786.5028725,0
+SLF.US,D,20160408,000000,23.7687,24.1389,23.763,23.9495,562897.26299376,0
+SLF.US,D,20160411,000000,24.2076,24.4106,24.0723,24.0723,584922.53053952,0
+SLF.US,D,20160412,000000,24.1854,24.6629,24.0269,24.6145,470827.34057913,0
+SLF.US,D,20160413,000000,24.6609,24.9393,24.5981,24.8098,750551.75616258,0
+SLF.US,D,20160414,000000,24.8397,25.1713,24.7276,24.8919,419297.4434485,0
+SLF.US,D,20160415,000000,24.7276,24.9054,24.5837,24.8707,470983.57016385,0
+SLF.US,D,20160418,000000,24.6222,25.1713,24.5469,25.1201,365502.73465601,0
+SLF.US,D,20160419,000000,25.2999,25.553,25.2012,25.5192,556165.94062186,0
+SLF.US,D,20160420,000000,25.5037,25.728,25.4506,25.5946,1200785.7612837,0
+SLF.US,D,20160421,000000,25.5695,25.6603,25.2912,25.3452,389907.6581279,0
+SLF.US,D,20160422,000000,25.5037,25.6564,25.4419,25.6168,379379.23260433,0
+SLF.US,D,20160425,000000,25.4873,25.5946,25.2912,25.553,425390.39725239,0
+SLF.US,D,20160426,000000,25.6293,25.8942,25.5946,25.7685,418728.39529226,0
+SLF.US,D,20160427,000000,25.7434,25.9552,25.7019,25.8778,344290.68865718,0
+SLF.US,D,20160428,000000,25.8343,25.986,25.6168,25.7956,458949.75360875,0
+SLF.US,D,20160429,000000,25.8101,25.9029,25.5791,25.6855,558121.39701333,0
+SLF.US,D,20160502,000000,25.7831,25.986,25.5946,25.842,299387.61596429,0
+SLF.US,D,20160503,000000,25.4806,25.4806,24.8397,24.9663,860152.50032164,0
+SLF.US,D,20160504,000000,24.6977,24.8484,24.5604,24.7354,447274.95470861,0
+SLF.US,D,20160505,000000,24.8561,25.0679,24.7276,24.802,487834.63801982,0
+SLF.US,D,20160506,000000,24.5604,24.8638,24.425,24.6977,438993.7520857,0
+SLF.US,D,20160509,000000,24.3661,24.5981,24.2966,24.5247,363811.10968245,0
+SLF.US,D,20160510,000000,24.6299,25.1055,24.6299,24.9886,526865.13374024,0
+SLF.US,D,20160511,000000,25.2476,25.6787,25.1489,25.2611,1181644.0159406,0
+SLF.US,D,20160512,000000,25.5037,25.7135,25.1278,25.5337,513909.45917203,0
+SLF.US,D,20160513,000000,25.3974,25.6091,25.2476,25.2999,321181.12571551,0
+SLF.US,D,20160516,000000,25.4148,25.6091,25.3307,25.4352,436336.81451254,0
+SLF.US,D,20160517,000000,25.324,25.6526,25.2534,25.4419,376560.89228139,0
+SLF.US,D,20160518,000000,25.2912,25.8101,25.2912,25.6526,529272.72475767,0
+SLF.US,D,20160519,000000,25.4283,25.525,25.2253,25.3066,684792.55122676,0
+SLF.US,D,20160520,000000,25.4419,25.842,25.4061,25.7057,551842.2092674,0
+SLF.US,D,20160523,000000,25.5869,25.7956,25.4873,25.5192,203153.29567896,0
+SLF.US,D,20160524,000000,25.7685,26.1407,25.7193,26.0594,505543.41664219,0
+SLF.US,D,20160525,000000,26.1658,26.5727,26.1407,26.4539,541899.38602827,0
+SLF.US,D,20160526,000000,26.593,26.708,26.2045,26.2857,635225.35291868,0
+SLF.US,D,20160527,000000,26.3069,26.4799,26.1687,26.4345,268745.92469995,0
+SLF.US,D,20160531,000000,26.4191,26.5427,26.1446,26.2132,547605.3870859,0
+SLF.US,D,20160601,000000,26.1929,26.2818,25.9251,26.2614,384328.91693066,0
+SLF.US,D,20160602,000000,26.1387,26.275,25.987,26.1755,452717.12434834,0
+SLF.US,D,20160603,000000,26.275,26.275,25.8778,26.0624,831210.71109495,0
+SLF.US,D,20160606,000000,26.1446,26.4596,26.1446,26.3446,968896.56834728,0
+SLF.US,D,20160607,000000,26.4258,26.5079,26.2683,26.3736,743347.60650451,0
+SLF.US,D,20160608,000000,26.6172,26.9284,26.5765,26.9062,652778.93658936,0
+SLF.US,D,20160609,000000,26.6481,26.7312,26.4258,26.5427,404727.74138258,0
+SLF.US,D,20160610,000000,26.3446,26.389,25.8507,25.9957,425303.48807943,0
+SLF.US,D,20160613,000000,25.7337,26.0305,25.7126,25.7763,384218.21119845,0
+SLF.US,D,20160614,000000,25.6584,25.7956,25.4322,25.5172,295287.36534029,0
+SLF.US,D,20160615,000000,25.4921,25.6835,25.2109,25.2109,468287.31653625,0
+SLF.US,D,20160616,000000,24.9132,25.4467,24.7779,25.4022,505257.85793106,0
+SLF.US,D,20160617,000000,25.4921,25.8034,25.4921,25.5085,528863.01008518,0
+SLF.US,D,20160620,000000,26.0305,26.3069,25.8652,25.8778,508865.62324167,0
+SLF.US,D,20160621,000000,26.0402,26.1687,25.8343,26.0402,564345.74920966,0
+SLF.US,D,20160622,000000,26.133,26.2527,25.7831,25.8034,466197.35785331,0
+SLF.US,D,20160623,000000,26.244,26.4509,26.2006,26.3195,484644.8644458,0
+SLF.US,D,20160624,000000,24.9132,25.18,24.4802,24.5653,684876.35650068,0
+SLF.US,D,20160627,000000,24.1854,24.284,23.4015,23.416,836454.23119651,0
+SLF.US,D,20160628,000000,23.7466,23.9428,23.5987,23.7901,685397.81153841,0
+SLF.US,D,20160629,000000,24.08,24.7247,24.0548,24.6716,753867.75496398,0
+SLF.US,D,20160630,000000,24.7701,25.0311,24.4521,24.9548,535705.03818927,0
+SLF.US,D,20160701,000000,24.8474,25.1288,24.7392,25.064,511508.07595267,0
+SLF.US,D,20160705,000000,24.716,24.9384,24.1854,24.2308,757089.60216135,0
+SLF.US,D,20160706,000000,24.1486,24.1486,23.6819,23.9031,889906.47646224,0
+SLF.US,D,20160707,000000,24.0481,24.2704,23.7128,23.8442,508752.84824343,0
+SLF.US,D,20160708,000000,24.0394,24.3506,23.9109,23.9631,537084.20399341,0
+SLF.US,D,20160711,000000,24.1535,24.2607,24.0027,24.0713,501692.51257393,0
+SLF.US,D,20160712,000000,24.398,24.6639,24.3806,24.5275,585628.15025326,0
+SLF.US,D,20160713,000000,24.543,24.6483,24.284,24.5575,378421.16243581,0
+SLF.US,D,20160714,000000,24.8765,25.1655,24.8079,25.0311,578880.2737532,0
+SLF.US,D,20160715,000000,25.1123,25.1123,24.9548,24.975,532366.27746163,0
+SLF.US,D,20160718,000000,24.8986,25.1489,24.8474,25.1065,335196.26448735,0
+SLF.US,D,20160719,000000,24.9663,24.975,24.8524,24.921,396257.2009186,0
+SLF.US,D,20160720,000000,24.9384,25.2775,24.8909,25.1954,502587.47012875,0
+SLF.US,D,20160721,000000,25.2621,25.2621,25.0041,25.0225,285114.85357262,0
+SLF.US,D,20160722,000000,25.0968,25.2206,24.9964,25.1954,296207.15408738,0
+SLF.US,D,20160725,000000,25.0736,25.2109,24.862,24.9306,477943.54643123,0
+SLF.US,D,20160726,000000,24.9132,25.2031,24.8474,25.1065,392222.13217431,0
+SLF.US,D,20160727,000000,25.18,25.2825,24.7779,24.9306,309679.11052825,0
+SLF.US,D,20160728,000000,24.921,25.0436,24.8213,24.9827,237199.96418367,0
+SLF.US,D,20160729,000000,24.947,25.2283,24.9384,25.064,293981.65847995,0
+SLF.US,D,20160801,000000,25.0736,25.1297,24.7866,24.8001,153748.53475365,0
+SLF.US,D,20160802,000000,25.0225,25.1065,24.5508,24.6406,484217.56101211,0
+SLF.US,D,20160803,000000,24.6483,24.9054,24.6019,24.8909,709801.70037728,0
+SLF.US,D,20160804,000000,24.8213,24.8541,24.3401,24.4725,566426.3961955,0
+SLF.US,D,20160805,000000,24.3681,24.716,24.3449,24.6349,717530.40897212,0
+SLF.US,D,20160808,000000,24.687,24.7247,24.4956,24.6406,510769.34798256,0
+SLF.US,D,20160809,000000,24.6793,24.8079,24.6349,24.7624,492144.91914512,0
+SLF.US,D,20160810,000000,24.9132,24.947,24.3903,24.5188,609758.89597714,0
+SLF.US,D,20160811,000000,24.428,24.6947,24.0936,24.3806,771542.39069699,0
+SLF.US,D,20160812,000000,24.3401,24.4889,24.2008,24.4057,643974.20966272,0
+SLF.US,D,20160815,000000,24.543,24.687,24.3506,24.4444,475185.21482297,0
+SLF.US,D,20160816,000000,24.4521,24.4956,24.2212,24.2376,522996.64091078,0
+SLF.US,D,20160817,000000,24.1787,24.4521,24.1003,24.3681,484333.43990938,0
+SLF.US,D,20160818,000000,24.3748,24.4956,24.3062,24.398,454094.22088646,0
+SLF.US,D,20160819,000000,24.2607,24.5508,24.0337,24.5275,510906.95417307,0
+SLF.US,D,20160822,000000,24.4126,24.4126,24.169,24.2897,407559.53193466,0
+SLF.US,D,20160823,000000,24.3806,24.5188,24.3584,24.5188,395254.64153059,0
+SLF.US,D,20160824,000000,24.4057,24.5275,24.3903,24.4057,526724.4236507,0
+SLF.US,D,20160825,000000,24.3806,24.4762,24.2782,24.4666,734687.72819945,0
+SLF.US,D,20160826,000000,24.5787,24.6639,24.314,24.428,656578.10900706,0
+SLF.US,D,20160829,000000,24.4859,24.5566,24.4163,24.5004,484308.6087171,0
+SLF.US,D,20160830,000000,24.4859,24.6734,24.4628,24.6706,464415.71980775,0
+SLF.US,D,20160831,000000,24.6329,24.6329,24.1535,24.2714,381076.03074296,0
+SLF.US,D,20160901,000000,24.1797,24.3245,24.0471,24.2917,460407.55152176,0
+SLF.US,D,20160902,000000,24.4328,24.6783,24.3768,24.4163,503723.49717522,0
+SLF.US,D,20160906,000000,24.5334,24.5488,24.3893,24.4086,476226.05563239,0
+SLF.US,D,20160907,000000,24.4019,24.4551,24.254,24.3332,391375.80237102,0
+SLF.US,D,20160908,000000,24.3091,24.4405,24.2085,24.2318,368752.51694469,0
+SLF.US,D,20160909,000000,24.0791,24.4628,24.0791,24.2231,624418.61111506,0
+SLF.US,D,20160912,000000,23.9863,24.1177,23.8075,24.0617,643415.50783657,0
+SLF.US,D,20160913,000000,23.7505,23.7573,23.3851,23.5775,645915.18119202,0
+SLF.US,D,20160914,000000,23.4856,23.7853,23.4692,23.6934,447952.63933104,0
+SLF.US,D,20160915,000000,23.6847,24.3419,23.5996,24.2714,625360.12715539,0
+SLF.US,D,20160916,000000,24.1245,24.2473,23.9418,24.1797,652585.46021624,0
+SLF.US,D,20160919,000000,24.3004,24.5004,24.2386,24.4086,465481.39180945,0
+SLF.US,D,20160920,000000,24.4551,24.6001,24.2714,24.5623,521519.18497056,0
+SLF.US,D,20160921,000000,24.686,24.9992,24.6078,24.9789,641145.52300967,0
+SLF.US,D,20160922,000000,25.2929,25.4941,25.2621,25.3016,579176.17879444,0
+SLF.US,D,20160923,000000,25.1481,25.2089,24.7325,24.8707,487793.25269936,0
+SLF.US,D,20160926,000000,24.7247,24.7469,24.3623,24.4019,411021.41399066,0
+SLF.US,D,20160927,000000,24.254,24.656,24.1864,24.5334,414497.78090882,0
+SLF.US,D,20160928,000000,24.5855,24.9238,24.4551,24.8996,318230.35236712,0
+SLF.US,D,20160929,000000,24.9499,25.1171,24.6078,24.7711,491049.24278611,0
+SLF.US,D,20160930,000000,24.9557,25.2138,24.8484,25.0476,521459.1762559,0
+SLF.US,D,20161003,000000,24.8996,24.9702,24.6619,24.8785,500240.92245899,0
+SLF.US,D,20161004,000000,24.8638,25.0861,24.8233,24.9238,491347.21709337,0
+SLF.US,D,20161005,000000,25.0272,25.4119,24.9789,25.3191,440401.88761416,0
+SLF.US,D,20161006,000000,25.2775,25.3549,25.1635,25.3191,332307.56911964,0
+SLF.US,D,20161007,000000,25.2554,25.3549,24.8996,24.9789,618487.06006095,0
+SLF.US,D,20161010,000000,25.1335,25.2929,25.1335,25.179,207054.89676478,0
+SLF.US,D,20161011,000000,25.1481,25.2012,24.8591,25.1114,962764.29848898,0
+SLF.US,D,20161012,000000,25.179,25.2929,25.0272,25.2186,438499.19750627,0
+SLF.US,D,20161013,000000,25.0272,25.3103,24.656,25.2263,884060.79994807,0
+SLF.US,D,20161014,000000,25.638,25.7086,25.3616,25.4699,653797.01547254,0
+SLF.US,D,20161017,000000,25.5328,25.5704,25.4032,25.4863,543926.23209751,0
+SLF.US,D,20161018,000000,25.7019,25.8855,25.6362,25.7859,499044.88669786,0
+SLF.US,D,20161019,000000,25.8778,26.0412,25.6942,25.7483,327465.48662649,0
+SLF.US,D,20161020,000000,25.6188,25.7821,25.4941,25.5878,354033.82772512,0
+SLF.US,D,20161021,000000,25.3337,25.5878,25.2554,25.5405,332279.63402834,0
+SLF.US,D,20161024,000000,25.638,25.7086,25.4399,25.6033,332611.75122498,0
+SLF.US,D,20161025,000000,25.6467,25.7086,25.3337,25.3424,430360.77423895,0
+SLF.US,D,20161026,000000,25.2263,25.9155,25.2012,25.7483,862193.83125305,0
+SLF.US,D,20161027,000000,25.9029,25.9561,25.6805,25.8323,457611.97312507,0
+SLF.US,D,20161028,000000,25.7396,25.9396,25.5704,25.7019,586319.28510486,0
+SLF.US,D,20161031,000000,25.756,25.8778,25.5704,25.7734,521589.54001533,0
+SLF.US,D,20161101,000000,25.9561,26.0566,25.5018,25.6101,834247.35898329,0
+SLF.US,D,20161102,000000,25.5539,25.8778,25.5241,25.5704,691227.9685574,0
+SLF.US,D,20161103,000000,25.6323,25.9716,25.5182,25.6467,551153.14368185,0
+SLF.US,D,20161104,000000,25.5955,25.6323,25.3016,25.4486,527797.33808347,0
+SLF.US,D,20161107,000000,25.9029,26.0238,25.728,26.0034,608194.53086397,0
+SLF.US,D,20161108,000000,26.0034,26.2721,25.8903,26.1039,603101.03254907,0
+SLF.US,D,20161109,000000,25.8778,26.7563,25.8565,26.6559,936265.27780209,0
+SLF.US,D,20161110,000000,27.5731,29.4578,27.4871,29.0557,2441695.6253808,0
+SLF.US,D,20161111,000000,28.6043,28.8963,28.356,28.8122,1269970.6361201,0
+SLF.US,D,20161114,000000,28.9358,29.7061,28.7725,29.5883,1313330.03636,0
+SLF.US,D,20161115,000000,29.5573,29.7148,29.2655,29.4964,939200.53165532,0
+SLF.US,D,20161116,000000,29.2983,29.4287,29.165,29.2035,655540.37209666,0
+SLF.US,D,20161117,000000,28.9968,29.5168,28.8817,29.4027,945555.24761108,0
+SLF.US,D,20161118,000000,29.2896,29.7738,29.1814,29.6221,820718.49772678,0
+SLF.US,D,20161121,000000,29.741,30.3113,29.6724,30.2832,1177173.3666985,0
+SLF.US,D,20161122,000000,30.2889,30.6902,30.1363,30.3277,889550.56270633,0
+SLF.US,D,20161123,000000,30.3044,30.5432,30.2039,30.4302,718682.99014677,0
+SLF.US,D,20161125,000000,30.522,30.522,30.3044,30.4813,322072.97937129,0
+SLF.US,D,20161128,000000,30.6534,30.7529,29.7845,29.8541,822747.41306204,0
+SLF.US,D,20161129,000000,29.8772,30.0058,29.6665,29.6926,744880.93262733,0
+SLF.US,D,20161130,000000,29.8772,30.1421,29.7158,29.7922,764621.73048402,0
+SLF.US,D,20161201,000000,30.0551,30.7462,29.9623,30.5935,798978.78889215,0
+SLF.US,D,20161202,000000,30.5838,30.6002,30.1653,30.2822,491065.79691428,0
+SLF.US,D,20161205,000000,30.4823,30.5538,30.0957,30.0957,526427.48397643,0
+SLF.US,D,20161206,000000,30.0493,30.0889,29.825,30.0088,579891.1102053,0
+SLF.US,D,20161207,000000,29.9787,30.3354,29.7448,30.2745,504051.47583982,0
+SLF.US,D,20161208,000000,30.3528,30.5229,30.117,30.4224,547660.2226355,0
+SLF.US,D,20161209,000000,30.3877,30.6467,30.3673,30.5838,364117.36105381,0
+SLF.US,D,20161212,000000,30.6457,30.692,30.3354,30.3877,352411.52316332,0
+SLF.US,D,20161213,000000,30.5297,30.7007,30.3113,30.4823,419251.919596,0
+SLF.US,D,20161214,000000,30.2745,30.4446,29.8464,29.9178,618417.73964919,0
+SLF.US,D,20161215,000000,29.7304,30.4823,29.7304,30.3036,684373.52485716,0
+SLF.US,D,20161216,000000,30.3354,30.4339,29.9623,29.9951,500035.03048973,0
+SLF.US,D,20161219,000000,29.8541,30.0725,29.6752,29.7304,558300.3885243,0
+SLF.US,D,20161220,000000,29.9479,30.5751,29.8946,30.4523,608226.60448731,0
+SLF.US,D,20161221,000000,30.3877,30.4746,30.2494,30.3277,284149.54097303,0
+SLF.US,D,20161222,000000,30.0493,30.1508,29.8772,29.9874,337291.39633534,0
+SLF.US,D,20161223,000000,29.7361,29.7622,29.5516,29.6433,444467.99534879,0
+SLF.US,D,20161227,000000,29.6144,29.7622,29.6066,29.6144,184286.76271686,0
+SLF.US,D,20161228,000000,29.5593,29.624,29.3118,29.4287,309503.22291632,0
+SLF.US,D,20161229,000000,29.4974,29.5901,29.4384,29.5747,386105.38181117,0
+SLF.US,D,20161230,000000,29.7158,29.9623,29.6588,29.8009,502557.46577142,0
+SLF.US,D,20170103,000000,30.0028,30.2417,29.8859,30.0957,616076.36514448,0
+SLF.US,D,20170104,000000,30.32,30.6504,30.2203,30.5229,358888.32581441,0
+SLF.US,D,20170105,000000,30.5538,30.8109,30.4205,30.5935,381215.7061995,0
+SLF.US,D,20170106,000000,30.6698,30.7462,30.5297,30.6166,288035.62256368,0
+SLF.US,D,20170109,000000,30.4138,30.4302,30.117,30.1798,360162.9936844,0
+SLF.US,D,20170110,000000,30.1943,30.4339,30.0252,30.2658,512450.62662601,0
+SLF.US,D,20170111,000000,30.2203,30.7945,30.2116,30.7867,506585.29208464,0
+SLF.US,D,20170112,000000,30.7771,30.8041,30.229,30.4224,505630.32581515,0
+SLF.US,D,20170113,000000,30.5364,31.1357,30.4987,31.1039,761058.4543929,0
+SLF.US,D,20170117,000000,31.1357,31.4749,31.0042,31.1985,800694.21042497,0
+SLF.US,D,20170118,000000,31.1802,31.3145,30.7867,30.8109,670298.37737067,0
+SLF.US,D,20170119,000000,30.864,30.8824,30.4784,30.6234,490045.64876509,0
+SLF.US,D,20170120,000000,30.5538,30.9337,30.5538,30.8322,583013.63263357,0
+SLF.US,D,20170123,000000,30.692,30.7771,30.1798,30.2116,804229.55142479,0
+SLF.US,D,20170124,000000,30.3354,30.5364,30.1798,30.4446,584145.52114798,0
+SLF.US,D,20170125,000000,30.7085,31.0574,30.6079,30.9511,571341.93763245,0
+SLF.US,D,20170126,000000,30.8863,31.1501,30.8544,30.864,472348.25110583,0
+SLF.US,D,20170127,000000,30.7771,30.7771,30.4041,30.5297,446865.2400361,0
+SLF.US,D,20170130,000000,30.4302,30.4446,30.0028,30.375,786374.8895478,0
+SLF.US,D,20170131,000000,30.4523,30.6611,30.1257,30.6166,801321.19802987,0
+SLF.US,D,20170201,000000,30.7181,30.8389,30.234,30.3606,571363.66492569,0
+SLF.US,D,20170202,000000,30.3354,30.3606,29.8541,29.8772,787546.09411666,0
+SLF.US,D,20170203,000000,30.1653,30.2967,29.9391,30.117,455037.80619281,0
+SLF.US,D,20170206,000000,29.8946,29.9874,29.6839,29.8946,460911.41779828,0
+SLF.US,D,20170207,000000,29.7304,29.8772,29.6839,29.8086,501244.51648001,0
+SLF.US,D,20170208,000000,29.7922,29.7922,29.4297,29.7361,515887.67748975,0
+SLF.US,D,20170209,000000,29.9391,30.2822,29.825,30.1798,573323.2598492,0
+SLF.US,D,20170210,000000,30.3964,30.7181,30.3036,30.6166,504065.96070198,0
+SLF.US,D,20170213,000000,30.692,30.9955,30.6755,30.9704,477670.40331625,0
+SLF.US,D,20170214,000000,30.9859,31.1357,30.9337,31.0333,408852.82319885,0
+SLF.US,D,20170215,000000,31.0865,31.2507,30.9434,31.2439,593857.62122561,0
+SLF.US,D,20170216,000000,29.7922,30.5064,29.4027,29.6318,2314290.9163622,0
+SLF.US,D,20170217,000000,29.4742,29.5988,29.2113,29.5448,811737.88318821,0
+SLF.US,D,20170221,000000,29.4287,29.4675,28.9001,28.9688,995147.27711143,0
+SLF.US,D,20170222,000000,28.8063,29.0257,28.7503,28.9475,639268.69872707,0
+SLF.US,D,20170223,000000,29.048,29.0779,28.7359,28.8373,470905.972688,0
+SLF.US,D,20170224,000000,28.7503,28.8692,28.4265,28.5492,812369.00932513,0
+SLF.US,D,20170227,000000,28.5377,28.9088,28.2361,28.8373,914522.46506844,0
+SLF.US,D,20170228,000000,28.6672,28.6836,28.2438,28.2438,722749.0978814,0
+SLF.US,D,20170301,000000,28.6169,28.7203,28.4594,28.5608,598536.23170295,0
+SLF.US,D,20170302,000000,28.5318,28.5946,28.3038,28.3135,421452.58401116,0
+SLF.US,D,20170303,000000,28.2777,28.5608,28.2438,28.5097,556241.4688317,0
+SLF.US,D,20170306,000000,28.3511,28.6169,28.1414,28.5154,450180.20420449,0
+SLF.US,D,20170307,000000,28.5231,28.7048,28.3811,28.6092,656803.65900354,0
+SLF.US,D,20170308,000000,28.6961,28.9301,28.6478,28.7125,528794.72430643,0
+SLF.US,D,20170309,000000,28.7986,28.8209,28.4913,28.6256,394947.35552623,0
+SLF.US,D,20170310,000000,28.8132,28.8132,28.4913,28.6797,428909.184124,0
+SLF.US,D,20170313,000000,28.6961,28.9224,28.6623,28.7821,381047.06101864,0
+SLF.US,D,20170314,000000,28.5946,28.6025,28.3356,28.3898,397483.24103705,0
+SLF.US,D,20170315,000000,28.4381,28.7406,28.411,28.6961,482803.21768559,0
+SLF.US,D,20170316,000000,28.7647,29.2432,28.756,29.1252,417767.2212247,0
+SLF.US,D,20170317,000000,29.1573,29.2993,28.8209,28.9388,416904.33729323,0
+SLF.US,D,20170320,000000,28.8759,28.9301,28.5946,28.6961,376342.584716,0
+SLF.US,D,20170321,000000,28.8827,28.9775,28.0679,28.0902,626171.27943629,0
+SLF.US,D,20170322,000000,27.8727,27.9374,27.4193,27.8514,666312.97101092,0
+SLF.US,D,20170323,000000,27.834,28.4381,27.834,28.3356,614784.1085133,0
+SLF.US,D,20170324,000000,28.3222,28.4913,28.1607,28.3038,475733.57031898,0
+SLF.US,D,20170327,000000,27.9122,28.3443,27.7886,28.2961,663947.79994696,0
+SLF.US,D,20170328,000000,28.3647,28.7406,28.2564,28.6333,549836.05585839,0
+SLF.US,D,20170329,000000,28.5773,28.6961,28.4062,28.6256,433947.84688932,0
+SLF.US,D,20170330,000000,28.6546,28.9224,28.5695,28.5773,482138.9832923,0
+SLF.US,D,20170331,000000,28.5859,28.8344,28.5231,28.6092,489087.57859656,0
+SLF.US,D,20170403,000000,28.5154,28.5695,27.8176,28.2641,676393.40044057,0
+SLF.US,D,20170404,000000,28.0137,28.1607,27.9732,28.1414,430428.02538468,0
+SLF.US,D,20170405,000000,28.3038,28.3811,27.7635,27.7799,548187.8854713,0
+SLF.US,D,20170406,000000,27.8253,28.0679,27.7799,27.8514,437282.46908491,0
+SLF.US,D,20170407,000000,27.9452,28.0224,27.6929,27.9219,440069.77041751,0
+SLF.US,D,20170410,000000,27.953,28.154,27.8958,28.0815,328114.20152462,0
+SLF.US,D,20170411,000000,27.9809,28.0746,27.6629,27.866,399116.92656199,0
+SLF.US,D,20170412,000000,27.8427,27.8871,27.5605,27.6475,442842.58688795,0
+SLF.US,D,20170413,000000,27.5982,27.7325,27.3585,27.3942,589145.90249188,0
+SLF.US,D,20170417,000000,27.5132,27.866,27.5132,27.7567,410668.60413379,0
+SLF.US,D,20170418,000000,27.5508,27.6775,27.2465,27.4503,501978.07128506,0
+SLF.US,D,20170419,000000,27.545,27.6629,27.2097,27.3585,521438.48359568,0
+SLF.US,D,20170420,000000,27.4116,27.834,27.3507,27.7567,607765.15816425,0
+SLF.US,D,20170421,000000,27.7016,27.8871,27.6475,27.748,381737.16123721,0
+SLF.US,D,20170424,000000,28.1936,28.6169,28.1491,28.3222,607942.08040919,0
+SLF.US,D,20170425,000000,28.3511,28.6092,28.3135,28.4062,682534.98199598,0
+SLF.US,D,20170426,000000,28.3647,28.5695,28.1607,28.21,374788.56593294,0
+SLF.US,D,20170427,000000,28.2961,28.3299,27.3721,27.6224,693831.10521398,0
+SLF.US,D,20170428,000000,27.6542,27.8727,27.5373,27.6475,446336.5425673,0
+SLF.US,D,20170501,000000,27.7712,27.8727,27.6775,27.7712,317812.36063054,0
+SLF.US,D,20170502,000000,27.8099,27.8949,27.7122,27.8794,332487.59526361,0
+SLF.US,D,20170503,000000,27.748,27.9983,27.7422,27.8099,268541.0673637,0
+SLF.US,D,20170504,000000,28.1076,28.1771,27.5982,27.6291,547942.6774476,0
+SLF.US,D,20170505,000000,27.6843,28.0224,27.5923,27.9896,391356.1443438,0
+SLF.US,D,20170508,000000,27.9597,28.0137,27.8031,27.9597,432570.7503512,0
+SLF.US,D,20170509,000000,28.006,28.1491,27.5982,27.8591,556551.8587351,0
+SLF.US,D,20170510,000000,26.8868,27.1226,26.2527,27.0995,2925025.4712691,0
+SLF.US,D,20170511,000000,26.8626,26.9032,26.4721,26.6133,860938.82141027,0
+SLF.US,D,20170512,000000,26.5678,26.5882,26.2905,26.3639,619514.45064122,0
+SLF.US,D,20170515,000000,26.5678,26.7467,26.479,26.479,425179.33211806,0
+SLF.US,D,20170516,000000,26.6046,26.6452,26.2132,26.2132,557659.95069027,0
+SLF.US,D,20170517,000000,25.7976,25.87,25.4235,25.5337,846531.55672712,0
+SLF.US,D,20170518,000000,25.4544,25.814,25.3588,25.6255,747985.86629442,0
+SLF.US,D,20170519,000000,25.7347,26.0111,25.697,25.9803,509303.27300548,0
+SLF.US,D,20170522,000000,26.0875,26.1822,25.9803,26.1049,273257.95926246,0
+SLF.US,D,20170523,000000,26.2393,26.2992,26.0169,26.1417,557078.48693789,0
+SLF.US,D,20170524,000000,26.129,26.1494,25.6661,25.7782,802232.70971287,0
+SLF.US,D,20170525,000000,25.87,26.0334,25.7126,25.8227,573857.13048306,0
+SLF.US,D,20170526,000000,25.8159,26.0285,25.7918,25.983,274413.64433615,0
+SLF.US,D,20170530,000000,25.9415,26.0759,25.8778,26.0054,477717.99643477,0
+SLF.US,D,20170531,000000,26.0382,26.0537,25.468,25.8778,853648.79721225,0
+SLF.US,D,20170601,000000,25.9502,26.1794,25.7608,26.1407,701527.74018545,0
+SLF.US,D,20170602,000000,26.0537,26.0759,25.7608,25.9415,659337.47524834,0
+SLF.US,D,20170605,000000,25.9502,26.0614,25.7049,25.8652,509291.89204234,0
+SLF.US,D,20170606,000000,25.7695,25.8487,25.5878,25.7792,631149.93348695,0
+SLF.US,D,20170607,000000,26.188,26.6771,26.0459,26.5688,1001625.1143955,0
+SLF.US,D,20170608,000000,26.6471,26.7766,26.4721,26.6316,673996.15575325,0
+SLF.US,D,20170609,000000,26.765,27.113,26.7235,26.9544,720360.13025817,0
+SLF.US,D,20170612,000000,26.9612,27.3082,26.6694,27.0028,693417.25200943,0
+SLF.US,D,20170613,000000,27.2221,27.3256,26.9854,27.1043,555262.70600295,0
+SLF.US,D,20170614,000000,26.9854,27.1594,26.8114,27.0811,639477.69459535,0
+SLF.US,D,20170615,000000,26.9159,26.9544,26.623,26.9081,517355.82173286,0
+SLF.US,D,20170616,000000,26.9081,27.0811,26.7806,27.0357,630396.72065468,0
+SLF.US,D,20170619,000000,27.1594,27.5151,26.9932,27.3159,759468.22345446,0
+SLF.US,D,20170620,000000,27.2097,27.2174,26.9854,27.0192,486942.78436402,0
+SLF.US,D,20170621,000000,26.9932,27.0657,26.5022,26.6403,481371.28559787,0
+SLF.US,D,20170622,000000,26.6945,26.9159,26.5814,26.6694,475595.96412848,0
+SLF.US,D,20170623,000000,26.6694,26.8375,26.5601,26.7719,418702.52946697,0
+SLF.US,D,20170626,000000,26.8666,27.1371,26.6403,26.8375,484954.2197162,0
+SLF.US,D,20170627,000000,26.9467,27.2716,26.8298,27.1043,964327.62896914,0
+SLF.US,D,20170628,000000,27.2937,27.952,27.2937,27.9287,691929.4497391,0
+SLF.US,D,20170629,000000,28.1181,28.3801,27.7605,28.0311,1016216.5437547,0
+SLF.US,D,20170630,000000,28.1607,28.3319,27.9008,28.2573,1014434.9057091,0
+SLF.US,D,20170703,000000,28.352,28.529,28.1501,28.2023,423438.04475995,0
+SLF.US,D,20170705,000000,28.2516,28.7107,28.0902,28.529,921049.96473709,0
+SLF.US,D,20170706,000000,28.6594,28.6691,28.2892,28.3588,888999.10331128,0
+SLF.US,D,20170707,000000,28.4333,28.7038,28.2119,28.614,693008.57196995,0
+SLF.US,D,20170710,000000,28.755,29.0421,28.6324,28.8595,781260.69857267,0
+SLF.US,D,20170711,000000,28.8595,28.8595,28.5126,28.5744,647200.19539212,0
+SLF.US,D,20170712,000000,28.6517,29.1282,28.614,28.9156,845101.69390543,0
+SLF.US,D,20170713,000000,28.9311,29.2857,28.8344,29.2152,470482.80778635,0
+SLF.US,D,20170714,000000,29.1128,29.571,29.0113,29.4675,632429.77452199,0
+SLF.US,D,20170717,000000,29.4036,29.5399,29.1921,29.2394,490955.09118206,0
+SLF.US,D,20170718,000000,29.4752,29.4829,29.0731,29.3428,532487.32952395,0
+SLF.US,D,20170719,000000,29.4675,29.7768,29.3949,29.6994,463531.10858304,0
+SLF.US,D,20170720,000000,29.7429,29.9991,29.7148,29.8163,581011.61775659,0
+SLF.US,D,20170721,000000,29.8396,29.8474,29.5225,29.7217,467991.411495,0
+SLF.US,D,20170724,000000,29.7516,30.0058,29.5158,29.9575,461315.95930573,0
+SLF.US,D,20170725,000000,30.0212,30.4871,29.9827,30.4175,569370.96174582,0
+SLF.US,D,20170726,000000,30.4252,30.5519,30.1711,30.2203,491781.76295814,0
+SLF.US,D,20170727,000000,30.229,30.4078,29.8869,30.0212,545572.33321858,0
+SLF.US,D,20170728,000000,30.1865,30.2899,29.9342,30.2832,417511.6668709,0
+SLF.US,D,20170731,000000,30.3461,30.52,30.234,30.2986,480584.96450924,0
+SLF.US,D,20170801,000000,30.4485,30.4485,29.9827,30.3991,443478.88618993,0
+SLF.US,D,20170802,000000,30.3295,30.5519,30.2899,30.3123,487880.16187231,0
+SLF.US,D,20170803,000000,30.2755,30.4175,30.1334,30.2417,889009.44964139,0
+SLF.US,D,20170804,000000,30.3218,30.3991,30.1788,30.2986,793663.87911281,0
+SLF.US,D,20170807,000000,30.3054,30.4175,30.202,30.3123,184072.59368351,0
+SLF.US,D,20170808,000000,30.2116,30.4252,30.1063,30.3712,733353.05161479,0
+SLF.US,D,20170809,000000,30.1334,30.3538,30.1063,30.1865,774280.02964504,0
+SLF.US,D,20170810,000000,30.5915,30.7549,29.5535,29.6105,1066219.3225606,0
+SLF.US,D,20170811,000000,29.6414,30.2253,29.6105,30.1401,632509.44126386,0
+SLF.US,D,20170814,000000,30.3827,30.7191,30.2755,30.6224,623618.83979727,0
+SLF.US,D,20170815,000000,30.6534,30.6611,30.4252,30.4794,488476.11048685,0
+SLF.US,D,20170816,000000,30.6457,30.9839,30.5819,30.868,598673.83789346,0
+SLF.US,D,20170817,000000,30.7423,30.8496,30.4088,30.4175,588465.11397041,0
+SLF.US,D,20170818,000000,30.4794,30.5732,30.2494,30.4175,555013.35944721,0
+SLF.US,D,20170821,000000,30.4408,30.4794,30.2203,30.3625,288445.33723618,0
+SLF.US,D,20170822,000000,30.4958,30.5036,30.1334,30.1865,487846.01898293,0
+SLF.US,D,20170823,000000,30.0532,30.3991,29.9662,30.202,602146.06627958,0
+SLF.US,D,20170824,000000,30.3538,30.7337,30.2755,30.5819,361852.54939194,0
+SLF.US,D,20170825,000000,30.7191,30.7974,30.5586,30.7481,446690.38705719,0
+SLF.US,D,20170828,000000,30.7423,30.7423,30.4302,30.493,425227.9598696,0
+SLF.US,D,20170829,000000,30.2243,30.6564,29.9585,30.6215,543858.98095177,0
+SLF.US,D,20170830,000000,30.5268,30.6215,30.317,30.3877,550906.90102514,0
+SLF.US,D,20170831,000000,30.5412,30.6755,30.3964,30.6215,391451.33058084,0
+SLF.US,D,20170901,000000,30.8854,31.0758,30.7984,31.0139,329535.78728222,0
+SLF.US,D,20170905,000000,30.8273,30.8351,30.2862,30.4543,505386.15242447,0
+SLF.US,D,20170906,000000,30.4697,31.0439,30.375,30.5577,589342.48276403,0
+SLF.US,D,20170907,000000,30.6611,30.6611,30.2949,30.493,594155.59553287,0
+SLF.US,D,20170908,000000,30.5007,30.6755,30.4224,30.5268,364447.40898443,0
+SLF.US,D,20170911,000000,30.8506,31.0825,30.6842,30.9626,436858.26955026,0
+SLF.US,D,20170912,000000,30.9868,31.0631,30.8071,30.9868,478293.25238907,0
+SLF.US,D,20170913,000000,30.9868,31.0671,30.692,30.7337,492915.72073858,0
+SLF.US,D,20170914,000000,30.7007,30.7481,30.5181,30.5577,336400.57731257,0
+SLF.US,D,20170915,000000,30.607,30.8071,30.5712,30.7897,397666.37108007,0
+SLF.US,D,20170918,000000,30.7897,31.0139,30.5799,30.637,434918.33265398,0
+SLF.US,D,20170919,000000,30.7549,31.2111,30.7094,31.0206,442835.34445688,0
+SLF.US,D,20170920,000000,31.0758,31.2439,30.8273,31.0139,377477.57712946,0
+SLF.US,D,20170921,000000,31.0052,31.3474,30.9327,31.2188,431885.82329768,0
+SLF.US,D,20170922,000000,31.2594,31.3889,31.0516,31.3619,350032.90187021,0
+SLF.US,D,20170925,000000,31.3067,31.4024,31.1715,31.3222,312012.20796886,0
+SLF.US,D,20170926,000000,31.4024,31.5532,31.2981,31.4671,394384.51516803,0
+SLF.US,D,20170927,000000,31.6721,31.9069,31.5706,31.7455,624167.1952933,0
+SLF.US,D,20170928,000000,31.7234,31.8895,31.6257,31.8181,370615.89099813,0
+SLF.US,D,20170929,000000,31.8432,31.937,31.7194,31.7601,626359.58264437,0
+SLF.US,D,20171002,000000,31.7939,31.9069,31.6808,31.8432,280434.17382925,0
+SLF.US,D,20171003,000000,31.8547,31.8972,31.7156,31.8721,275950.07435803,0
+SLF.US,D,20171004,000000,31.8972,31.937,31.706,31.8181,316091.76593264,0
+SLF.US,D,20171005,000000,31.7321,31.8258,31.6353,31.7601,283199.7478686,0
+SLF.US,D,20171006,000000,31.8625,31.8808,31.6586,31.7455,234306.0956509,0
+SLF.US,D,20171009,000000,31.7765,31.8432,31.7532,31.7765,125500.98427759,0
+SLF.US,D,20171010,000000,31.9069,32.2626,31.9069,32.1274,405308.17050195,0
+SLF.US,D,20171011,000000,32.0713,32.0713,31.7378,31.8181,323445.93737737,0
+SLF.US,D,20171012,000000,31.7601,31.849,31.4507,31.4818,425729.75688011,0
+SLF.US,D,20171013,000000,31.4353,31.6422,31.387,31.6093,423294.23077137,0
+SLF.US,D,20171016,000000,31.6885,31.6885,31.3222,31.4024,437017.60303401,0
+SLF.US,D,20171017,000000,31.4507,31.531,31.2903,31.4818,330550.76226636,0
+SLF.US,D,20171018,000000,31.6653,31.7572,31.5454,31.7156,232379.60898376,0
+SLF.US,D,20171019,000000,31.5774,31.849,31.5774,31.8355,262931.28717612,0
+SLF.US,D,20171020,000000,31.9283,31.9283,31.6025,31.6025,328378.03294251,0
+SLF.US,D,20171023,000000,31.6025,31.7321,31.5454,31.5774,261535.56724379,0
+SLF.US,D,20171024,000000,31.6353,31.7939,31.6353,31.706,220244.39839356,0
+SLF.US,D,20171025,000000,31.8258,31.8895,31.3474,31.4082,334518.5798649,0
+SLF.US,D,20171026,000000,31.5233,31.5532,31.3619,31.3706,224456.38938279,0
+SLF.US,D,20171027,000000,31.2903,31.3802,31.0825,31.3706,324122.58736679,0
+SLF.US,D,20171030,000000,31.2758,31.4024,31.0671,31.0912,345519.83267466,0
+SLF.US,D,20171031,000000,31.0052,31.2846,30.9501,31.0516,295536.71189602,0
+SLF.US,D,20171101,000000,31.2111,31.2111,30.9424,31.0825,554306.70510046,0
+SLF.US,D,20171102,000000,31.1782,31.3474,31.1464,31.2507,374669.58313663,0
+SLF.US,D,20171103,000000,31.3396,31.5233,31.3396,31.474,252330.43734176,0
+SLF.US,D,20171106,000000,31.3947,31.6422,31.3947,31.6025,237360.33230043,0
+SLF.US,D,20171107,000000,31.5233,31.5948,31.1395,31.2246,448627.22005444,0
+SLF.US,D,20171108,000000,31.2342,31.2981,30.8689,30.9704,550409.24254668,0
+SLF.US,D,20171109,000000,31.2981,31.5146,31.0758,31.2111,1100901.2557343,0
+SLF.US,D,20171110,000000,31.3309,31.3802,30.9037,31.0139,616598.85481522,0
+SLF.US,D,20171113,000000,30.8205,31.0912,30.78,31.0516,496802.83696225,0
+SLF.US,D,20171114,000000,31.0274,31.0604,30.8786,31.0274,363624.8757404,0
+SLF.US,D,20171115,000000,30.8138,31.0516,30.7423,30.9965,307784.69748445,0
+SLF.US,D,20171116,000000,31.1076,31.4353,31.0825,31.3889,478147.36913448,0
+SLF.US,D,20171117,000000,31.2188,31.4895,31.2062,31.3889,363646.60303365,0
+SLF.US,D,20171120,000000,31.4507,31.587,31.3802,31.5233,365318.56997999,0
+SLF.US,D,20171121,000000,31.5774,31.8104,31.5619,31.6973,354803.59468558,0
+SLF.US,D,20171122,000000,31.7843,31.7843,31.4594,31.6093,258571.34366625,0
+SLF.US,D,20171124,000000,31.6653,31.8104,31.6257,31.7455,191781.64425113,0
+SLF.US,D,20171127,000000,31.7234,31.8547,31.5454,31.6025,392782.90326646,0
+SLF.US,D,20171128,000000,31.6653,31.7793,31.5223,31.6817,618505.68345515,0
+SLF.US,D,20171129,000000,31.7175,32.0065,31.5522,31.933,756454.33749237,0
+SLF.US,D,20171130,000000,31.965,32.2714,31.8587,31.9099,795942.14100382,0
+SLF.US,D,20171201,000000,32.1902,32.6918,32.1331,32.5632,962765.33312199,0
+SLF.US,D,20171204,000000,32.9015,33.0137,32.6763,32.6763,593972.46548986,0
+SLF.US,D,20171205,000000,32.8764,33.0871,32.6492,32.7015,536474.80514973,0
+SLF.US,D,20171206,000000,32.6763,32.9015,32.5468,32.5777,620579.08800991,0
+SLF.US,D,20171207,000000,32.4975,32.8948,32.4753,32.773,341176.44329299,0
+SLF.US,D,20171208,000000,32.8687,33.0793,32.7808,32.8764,364613.98489926,0
+SLF.US,D,20171211,000000,32.9808,33.0321,32.714,32.9808,712125.48612078,0
+SLF.US,D,20171212,000000,33.0871,33.1441,32.916,32.9431,414099.44719945,0
+SLF.US,D,20171213,000000,33.004,33.119,32.773,32.8059,428743.64284218,0
+SLF.US,D,20171214,000000,32.8687,33.0542,32.6918,32.7401,701436.69248046,0
+SLF.US,D,20171215,000000,32.7643,32.9257,32.6763,32.7304,406879.7780462,0
+SLF.US,D,20171218,000000,32.9015,33.1364,32.8455,32.8861,551446.97945706,0
+SLF.US,D,20171219,000000,32.9904,33.1286,32.6841,32.7092,541898.35139525,0
+SLF.US,D,20171220,000000,32.8764,32.9073,32.6271,32.714,714102.66980549,0
+SLF.US,D,20171221,000000,32.8948,33.1441,32.8377,32.9808,590076.03756908,0
+SLF.US,D,20171222,000000,32.8193,32.9508,32.7643,32.8861,362080.16865445,0
+SLF.US,D,20171226,000000,32.8861,33.1103,32.8861,33.0321,198496.41249484,0
+SLF.US,D,20171227,000000,33.1441,33.264,32.973,33.0137,400625.42149254,0
+SLF.US,D,20171228,000000,33.0706,33.119,32.7643,33.1016,447328.7556252,0
+SLF.US,D,20171229,000000,33.2166,33.41,33.1596,33.2978,392323.52620941,0
+SLF.US,D,20180102,000000,33.4659,33.4659,33.0465,33.1838,535484.66135786,0
+SLF.US,D,20180103,000000,33.2166,33.264,33.0871,33.1683,335039.00026962,0
+SLF.US,D,20180104,000000,33.2737,33.636,33.2253,33.6042,627038.30189981,0
+SLF.US,D,20180105,000000,33.8863,33.8863,33.6273,33.7791,316345.25102043,0
+SLF.US,D,20180108,000000,33.7336,33.7336,33.41,33.523,362510.57598717,0
+SLF.US,D,20180109,000000,33.6273,33.6273,33.3451,33.3625,630852.99381268,0
+SLF.US,D,20180110,000000,33.2563,33.6593,33.1596,33.41,731083.06678788,0
+SLF.US,D,20180111,000000,33.5066,33.5965,33.1761,33.5143,737738.86094994,0
+SLF.US,D,20180112,000000,33.5549,33.9811,33.4331,33.8525,1011649.6736426,0
+SLF.US,D,20180116,000000,35.2976,35.5006,34.97,35.055,1138280.4771686,0
+SLF.US,D,20180117,000000,35.2347,35.6678,34.9022,35.3864,928130.99306681,0
+SLF.US,D,20180118,000000,35.516,35.516,35.2048,35.226,641303.8218604,0
+SLF.US,D,20180119,000000,35.2424,35.6454,35.1689,35.5575,538968.27070709,0
+SLF.US,D,20180122,000000,35.6541,35.7422,35.3536,35.631,573058.39379829,0
+SLF.US,D,20180123,000000,35.4426,35.631,35.0704,35.5778,518689.4636845,0
+SLF.US,D,20180124,000000,35.774,35.9113,35.3295,35.5324,545006.38896137,0
+SLF.US,D,20180125,000000,35.6454,35.6861,35.0879,35.1602,583099.50717351,0
+SLF.US,D,20180126,000000,35.2579,35.4841,35.1351,35.3864,288007.68747237,0
+SLF.US,D,20180129,000000,35.2976,35.3787,34.9109,34.97,515118.9451623,0
+SLF.US,D,20180130,000000,34.8384,34.97,34.7186,34.8143,486669.64124903,0
+SLF.US,D,20180131,000000,35.2811,35.2811,34.7283,34.9979,817639.42988498,0
+SLF.US,D,20180201,000000,34.8461,35.1951,34.6692,35.1689,585644.70438145,0
+SLF.US,D,20180202,000000,34.879,34.9255,34.2652,34.3146,638274.41640315,0
+SLF.US,D,20180205,000000,33.8053,33.9521,33.119,33.1838,1000977.4341304,0
+SLF.US,D,20180206,000000,32.7565,33.523,31.9263,33.3945,1291124.7426703,0
+SLF.US,D,20180207,000000,33.1761,33.6196,33.1286,33.4167,789536.72803051,0
+SLF.US,D,20180208,000000,33.5066,33.5066,32.773,32.7808,1069649.1309932,0
+SLF.US,D,20180209,000000,32.8948,33.119,32.3603,32.8106,1220473.7928568,0
+SLF.US,D,20180212,000000,32.9808,33.2312,32.7227,33.0948,752255.79673229,0
+SLF.US,D,20180213,000000,32.9982,33.1441,32.6116,32.9508,681991.79966502,0
+SLF.US,D,20180214,000000,32.7015,33.5481,32.4975,33.3538,694656.74235704,0
+SLF.US,D,20180215,000000,34.0304,34.6113,33.6864,34.3146,898241.48000173,0
+SLF.US,D,20180216,000000,34.5707,34.7824,34.4112,34.5533,758438.76360815,0
+SLF.US,D,20180220,000000,34.3146,34.6045,34.3146,34.3146,713013.20124453,0
+SLF.US,D,20180221,000000,34.3146,35.055,34.2575,34.8143,805153.47870392,0
+SLF.US,D,20180222,000000,34.8056,34.9979,34.217,34.2895,1094100.6129506,0
+SLF.US,D,20180223,000000,34.4586,34.5707,34.0932,34.5533,628390.56724565,0
+SLF.US,D,20180226,000000,34.5466,34.6509,34.4663,34.5243,599494.30187147,0
+SLF.US,D,20180227,000000,34.2895,34.6752,34.0653,34.0797,669710.70582022,0
+SLF.US,D,20180228,000000,34.218,34.218,33.5017,33.5104,811413.00842264,0
+SLF.US,D,20180301,000000,33.4612,33.5017,32.7189,33.2407,931769.79736776,0
+SLF.US,D,20180302,000000,32.9886,33.2572,32.7527,33.2485,773504.05488653,0
+SLF.US,D,20180305,000000,32.8513,33.754,32.7614,33.6409,588600.65089489,0
+SLF.US,D,20180306,000000,33.8602,34.1289,33.4853,34.1289,829373.20286678,0
+SLF.US,D,20180307,000000,33.7704,34.2015,33.7308,34.1116,823943.44882318,0
+SLF.US,D,20180308,000000,34.2431,34.3484,34.0062,34.2903,494323.85626704,0
+SLF.US,D,20180309,000000,34.5503,34.7544,34.2826,34.6568,599036.99408045,0
+SLF.US,D,20180312,000000,34.6809,34.8365,34.4286,34.5581,493394.75582285,0
+SLF.US,D,20180313,000000,34.6258,34.7157,34.1473,34.2092,497155.64681913,0
+SLF.US,D,20180314,000000,34.5292,34.706,34.2739,34.3561,570763.5777791,0
+SLF.US,D,20180315,000000,34.4209,34.6568,34.1851,34.4209,557245.06285271,0
+SLF.US,D,20180316,000000,34.4286,34.6742,34.218,34.3813,628298.48490764,0
+SLF.US,D,20180319,000000,34.3561,34.5021,33.9966,34.218,549701.5535669,0
+SLF.US,D,20180320,000000,34.3977,34.6006,34.3368,34.3813,1012138.020424,0
+SLF.US,D,20180321,000000,34.6006,35.1612,34.5755,34.9342,790478.24407084,0
+SLF.US,D,20180322,000000,34.5118,34.65,33.8768,34.0217,936639.81495221,0
+SLF.US,D,20180323,000000,34.1523,34.3243,33.4515,33.494,1022465.7271433,0
+SLF.US,D,20180326,000000,33.6641,33.8845,33.1761,33.7212,999081.98645362,0
+SLF.US,D,20180327,000000,33.7038,33.8274,33.1286,33.2263,853213.21671446,0
+SLF.US,D,20180328,000000,33.2407,33.4119,32.9054,33.0398,1189577.5818716,0
+SLF.US,D,20180329,000000,33.1761,33.5017,33.0455,33.4699,664279.9171436,0
+SLF.US,D,20180402,000000,33.4776,33.5017,32.7276,33.0784,857026.87399432,0
+SLF.US,D,20180403,000000,33.232,33.5655,33.119,33.2176,952793.54015853,0
+SLF.US,D,20180404,000000,32.9238,33.3471,32.6801,33.2746,891481.18790552,0
+SLF.US,D,20180405,000000,33.1761,33.5017,33.1761,33.3471,804308.18353365,0
+SLF.US,D,20180406,000000,33.1935,33.3645,32.6318,32.8262,843862.20355782,0
+SLF.US,D,20180409,000000,33.0455,33.3142,32.8513,33.1509,642544.34684102,0
+SLF.US,D,20180410,000000,33.5336,33.8274,33.2833,33.4041,1009494.5330799,0
+SLF.US,D,20180411,000000,33.2833,33.494,33.1509,33.2407,602436.79815577,0
+SLF.US,D,20180412,000000,33.3963,33.4776,33.232,33.3055,555831.75415919,0
+SLF.US,D,20180413,000000,33.4853,33.5104,32.8513,32.8831,689319.07065144,0
+SLF.US,D,20180416,000000,33.1286,33.3645,33.0619,33.1683,733660.33761916,0
+SLF.US,D,20180417,000000,33.2833,33.2833,32.945,33.0455,635948.56139362,0
+SLF.US,D,20180418,000000,33.1441,33.3297,33.0127,33.1016,709630.9859304,0
+SLF.US,D,20180419,000000,33.0871,33.4041,33.0619,33.1441,592449.48569715,0
+SLF.US,D,20180420,000000,33.1016,33.2572,33.0127,33.0871,550364.75332719,0
+SLF.US,D,20180423,000000,33.0871,33.3297,32.9662,33.0398,493750.66957875,0
+SLF.US,D,20180424,000000,33.119,33.5655,33.0398,33.2833,704319.1800501,0
+SLF.US,D,20180425,000000,33.2485,33.3558,32.9973,33.2407,471120.14172134,0
+SLF.US,D,20180426,000000,33.4448,33.6961,33.2833,33.6226,570904.28786865,0
+SLF.US,D,20180427,000000,33.6477,33.9067,33.5578,33.7859,541069.61035316,0
+SLF.US,D,20180430,000000,33.7859,33.9811,33.5993,33.5993,473770.87149645,0
+SLF.US,D,20180501,000000,33.5752,33.6902,33.2263,33.6902,409954.70735595,0
+SLF.US,D,20180502,000000,33.6168,33.7038,33.2002,33.4776,873669.98061501,0
+SLF.US,D,20180503,000000,33.4119,33.5433,32.7189,33.0532,739383.92743799,0
+SLF.US,D,20180504,000000,32.8657,33.5433,32.8436,33.4041,571032.58236206,0
+SLF.US,D,20180507,000000,33.5104,33.6052,33.3055,33.3645,499558.06467151,0
+SLF.US,D,20180508,000000,33.3209,33.3645,33.0311,33.2263,684211.08747438,0
+SLF.US,D,20180509,000000,33.5259,33.5578,32.8349,33.0948,852479.66190941,0
+SLF.US,D,20180510,000000,33.3876,34.1339,33.1683,34.014,914433.48662946,0
+SLF.US,D,20180511,000000,34.1116,34.7698,34.0217,34.6742,601881.20022866,0
+SLF.US,D,20180514,000000,34.821,35.1612,34.7882,35.0424,715024.52781861,0
+SLF.US,D,20180515,000000,34.9834,35.0704,34.6742,34.9593,600513.41538766,0
+SLF.US,D,20180516,000000,34.9979,35.4464,34.9757,35.3419,562270.27538887,0
+SLF.US,D,20180517,000000,35.3807,35.6426,35.3178,35.4725,584941.15393373,0
+SLF.US,D,20180518,000000,35.3323,35.3323,34.9342,35.3004,568821.57161679,0
+SLF.US,D,20180521,000000,35.4628,35.6107,35.284,35.4628,282405.14971588,0
+SLF.US,D,20180522,000000,35.6174,35.8088,35.2956,35.3566,612415.8335503,0
+SLF.US,D,20180523,000000,35.0801,35.1612,34.853,35.0704,552908.91590211,0
+SLF.US,D,20180524,000000,35.0066,35.024,34.706,34.8935,478061.49459453,0
+SLF.US,D,20180525,000000,34.6345,34.7959,34.4538,34.5369,518527.02630172,0
+SLF.US,D,20180529,000000,33.7221,33.8535,33.3616,33.5655,991257.05698873,0
+SLF.US,D,20180530,000000,33.8942,34.1986,33.6747,34.157,491879.01846121,0
+SLF.US,D,20180531,000000,34.0836,34.0836,33.5916,33.9367,645571.68303224,0
+SLF.US,D,20180601,000000,34.1909,34.2972,33.9685,34.0343,312905.09625767,0
+SLF.US,D,20180604,000000,34.1436,34.331,34.1349,34.2063,431449.20816689,0
+SLF.US,D,20180605,000000,34.1503,34.3059,34.0749,34.3059,365207.86424777,0
+SLF.US,D,20180606,000000,34.5369,34.7824,34.4373,34.5436,433970.60881556,0
+SLF.US,D,20180607,000000,34.65,34.824,34.477,34.708,441355.81925063,0
+SLF.US,D,20180608,000000,34.6577,34.9506,34.5668,34.9456,295271.84584511,0
+SLF.US,D,20180611,000000,34.881,35.1023,34.7901,34.8066,411129.01582384,0
+SLF.US,D,20180612,000000,34.8558,34.8974,34.3059,34.3706,421075.97759502,0
+SLF.US,D,20180613,000000,34.389,34.7572,34.3803,34.6267,343261.22881088,0
+SLF.US,D,20180614,000000,34.6742,34.7273,34.2324,34.3223,390044.22968539,0
+SLF.US,D,20180615,000000,34.0681,34.3542,34.0005,34.157,438910.98144479,0
+SLF.US,D,20180618,000000,33.9541,33.9618,33.7395,33.9193,399184.17770773,0
+SLF.US,D,20180619,000000,33.608,33.8796,33.5007,33.6834,331781.97554987,0
+SLF.US,D,20180620,000000,33.7395,33.9772,33.6477,33.7395,305501.2624284,0
+SLF.US,D,20180621,000000,33.6747,33.7308,33.3162,33.4505,356024.46163897,0
+SLF.US,D,20180622,000000,33.5993,33.6961,33.4341,33.5916,255419.85151366,0
+SLF.US,D,20180625,000000,33.4766,33.4766,32.7246,32.7942,505624.11801708,0
+SLF.US,D,20180626,000000,32.8445,33.0426,32.5217,32.5575,389387.23772319,0
+SLF.US,D,20180627,000000,32.6067,32.7778,32.3186,32.4096,575808.44834247,0
+SLF.US,D,20180628,000000,32.4096,32.4763,32.0887,32.3864,485160.11168545,0
+SLF.US,D,20180629,000000,32.6395,33.1547,32.6395,32.9595,774197.25900412,0
+SLF.US,D,20180702,000000,32.7624,32.8184,32.5729,32.7537,231652.26197678,0
+SLF.US,D,20180703,000000,33.148,33.3287,32.7062,32.7942,276091.81908058,0
+SLF.US,D,20180705,000000,33.007,33.0987,32.6801,32.8367,307463.96125094,0
+SLF.US,D,20180706,000000,32.8445,33.0987,32.7537,33.0736,272045.36937316,0
+SLF.US,D,20180709,000000,33.2292,33.3548,33.0251,33.2533,464176.71958212,0
+SLF.US,D,20180710,000000,33.2369,33.4264,33.2292,33.3954,713859.53104782,0
+SLF.US,D,20180711,000000,33.1711,33.2233,32.7537,32.7855,440354.29449564,0
+SLF.US,D,20180712,000000,33.0572,33.4109,32.9692,33.2369,385758.77975236,0
+SLF.US,D,20180713,000000,33.2137,33.2137,33.0165,33.1895,278898.77844038,0
+SLF.US,D,20180716,000000,33.2233,33.4264,33.1895,33.3616,277468.91561869,0
+SLF.US,D,20180717,000000,33.3268,33.4689,33.0736,33.4109,386265.74992793,0
+SLF.US,D,20180718,000000,33.3954,33.5916,33.2369,33.5162,275647.96151871,0
+SLF.US,D,20180719,000000,33.3529,33.493,33.0426,33.0649,297973.27263776,0
+SLF.US,D,20180720,000000,33.2292,33.4109,33.0736,33.1393,414611.59054006,0
+SLF.US,D,20180723,000000,33.1895,33.378,32.9913,33.2968,541357.23833032,0
+SLF.US,D,20180724,000000,33.2456,33.4505,33.2369,33.2707,604905.43252087,0
+SLF.US,D,20180725,000000,33.3355,33.6564,33.091,33.6168,507734.76936025,0
+SLF.US,D,20180726,000000,33.6834,33.6834,33.3355,33.3616,913360.57219668,0
+SLF.US,D,20180727,000000,33.5094,33.6313,33.3122,33.3268,480879.83491747,0
+SLF.US,D,20180730,000000,33.3693,33.7308,33.3693,33.4022,328021.08455359,0
+SLF.US,D,20180731,000000,33.5916,33.6961,33.3035,33.5752,478152.54229954,0
+SLF.US,D,20180801,000000,33.5993,33.8468,33.4177,33.5578,297600.80475368,0
+SLF.US,D,20180802,000000,33.3442,33.3442,32.9073,33.1963,469306.43005243,0
+SLF.US,D,20180803,000000,33.1547,33.2292,32.7624,33.0426,929068.3705751,0
+SLF.US,D,20180806,000000,33.0426,33.1055,32.8445,32.9353,280391.75387577,0
+SLF.US,D,20180807,000000,33.0485,33.3876,32.3507,32.4018,1013639.2729235,0
+SLF.US,D,20180808,000000,32.4096,32.9015,32.3941,32.8039,444861.15589311,0
+SLF.US,D,20180809,000000,32.6067,32.7991,31.2846,32.7537,1011459.3011685,0
+SLF.US,D,20180810,000000,32.4415,32.4907,32.1312,32.1806,673349.51012116,0
+SLF.US,D,20180813,000000,32.1535,32.253,31.7939,31.9002,568119.05580206,0
+SLF.US,D,20180814,000000,31.9484,32.6801,31.9484,32.6395,675770.55136773,0
+SLF.US,D,20180815,000000,32.3333,32.7373,32.3032,32.7121,680754.37858343,0
+SLF.US,D,20180816,000000,32.8677,33.1393,32.8532,32.973,448349.93840741,0
+SLF.US,D,20180817,000000,33.0649,33.4127,33.0649,33.3442,500185.05227638,0
+SLF.US,D,20180820,000000,33.3616,33.3616,33.0987,33.1808,298945.82766843,0
+SLF.US,D,20180821,000000,33.1808,33.4438,33.0348,33.0426,591600.05199481,0
+SLF.US,D,20180822,000000,33.0426,33.2669,33.0426,33.1393,420261.72141509,0
+SLF.US,D,20180823,000000,33.0649,33.0649,32.7199,32.8445,632323.20732183,0
+SLF.US,D,20180824,000000,33.0165,33.2233,33.007,33.0823,619135.77495906,0
+SLF.US,D,20180827,000000,33.1316,33.4689,33.1316,33.3876,486614.80569942,0
+SLF.US,D,20180828,000000,33.61,33.6342,33.2697,33.3191,538869.98057102,0
+SLF.US,D,20180829,000000,33.4351,33.6255,33.1528,33.4853,450794.77621324,0
+SLF.US,D,20180830,000000,33.3876,33.5017,33.1944,33.4351,460553.43477636,0
+SLF.US,D,20180831,000000,33.2437,33.3345,32.8483,32.9218,475979.81297569,0
+SLF.US,D,20180904,000000,32.655,32.655,32.1602,32.3854,526508.18535132,0
+SLF.US,D,20180905,000000,32.3584,32.5816,32.2579,32.3497,308567.91467406,0
+SLF.US,D,20180906,000000,32.3584,32.4676,32.1331,32.4221,372947.95380573,0
+SLF.US,D,20180907,000000,32.4502,32.4502,31.8945,31.935,376091.16889424,0
+SLF.US,D,20180910,000000,32.0858,32.0945,31.9041,31.935,393833.05577299,0
+SLF.US,D,20180911,000000,31.9196,32.1109,31.6866,32.0288,352796.40664354,0
+SLF.US,D,20180912,000000,32.1331,32.2666,31.9041,32.0674,487577.01439999,0
+SLF.US,D,20180913,000000,32.1863,32.3013,32.0191,32.0945,328788.78224801,0
+SLF.US,D,20180914,000000,32.192,32.2433,31.993,32.1331,322742.38692964,0
+SLF.US,D,20180917,000000,32.1863,32.4579,32.1254,32.3497,311655.25957994,0
+SLF.US,D,20180918,000000,32.4221,32.7643,32.3013,32.7401,326771.24787587,0
+SLF.US,D,20180919,000000,32.773,33.7511,32.6241,33.5346,766914.47723719,0
+SLF.US,D,20180920,000000,33.8506,33.8749,33.494,33.5674,448624.11615541,0
+SLF.US,D,20180921,000000,33.6777,33.6777,33.4109,33.5346,406330.38791717,0
+SLF.US,D,20180924,000000,33.6013,33.6013,33.3027,33.3191,422581.36862655,0
+SLF.US,D,20180925,000000,33.5017,33.551,33.1122,33.1209,296754.47495038,0
+SLF.US,D,20180926,000000,33.1528,33.4438,33.088,33.2215,416905.37192624,0
+SLF.US,D,20180927,000000,33.0967,33.3616,33.004,33.0311,330459.71456136,0
+SLF.US,D,20180928,000000,32.9876,33.1692,32.7643,32.9392,552964.78608473,0
+SLF.US,D,20181001,000000,33.2794,33.3259,32.9315,33.1296,381967.88439875,0
+SLF.US,D,20181002,000000,33.0793,33.0793,32.6328,32.7643,434470.33656005,0
+SLF.US,D,20181003,000000,32.8977,32.9973,32.6154,32.8223,388762.31938433,0
+SLF.US,D,20181004,000000,32.8059,33.1209,32.5226,32.9392,721992.7811501,0
+SLF.US,D,20181005,000000,32.9479,32.9479,32.4009,32.541,510333.76748478,0
+SLF.US,D,20181008,000000,32.3767,32.4763,32.0432,32.1863,335369.04820024,0
+SLF.US,D,20181009,000000,32.0858,32.6077,31.9765,32.4907,616955.80320414,0
+SLF.US,D,20181010,000000,32.4985,32.5739,31.6383,31.6383,587777.08301785,0
+SLF.US,D,20181011,000000,31.3976,31.5233,30.6157,30.6514,1935358.6452189,0
+SLF.US,D,20181012,000000,31.0584,31.0584,30.3606,30.6109,1421366.4154059,0
+SLF.US,D,20181015,000000,30.5451,30.6852,30.3461,30.4533,1469382.6988299,0
+SLF.US,D,20181016,000000,30.5606,30.7501,30.461,30.7268,465621.06726598,0
+SLF.US,D,20181017,000000,30.72,31.0507,30.5026,30.8776,453866.60162396,0
+SLF.US,D,20181018,000000,30.7945,30.9646,30.4533,30.6196,1269282.6051675,0
+SLF.US,D,20181019,000000,30.6765,31.2816,30.6196,31.1569,1602043.3435462,0
+SLF.US,D,20181022,000000,31.3551,31.3638,31.042,31.2226,1273157.305795,0
+SLF.US,D,20181023,000000,30.8255,31.2497,30.7007,31.042,1268314.1886689,0
+SLF.US,D,20181024,000000,30.9443,30.9646,30.0319,30.0319,546728.01829227,0
+SLF.US,D,20181025,000000,30.1875,30.6815,29.9894,30.4862,644917.79496906,0
+SLF.US,D,20181026,000000,30.1634,30.4031,29.7574,30.1634,674622.10872512,0
+SLF.US,D,20181029,000000,30.4031,30.5857,29.6414,29.8812,513280.40230112,0
+SLF.US,D,20181030,000000,30.0396,30.4862,29.8725,30.4707,558935.65319326,0
+SLF.US,D,20181031,000000,30.6514,30.7848,30.2812,30.32,584791.13214707,0
+SLF.US,D,20181101,000000,30.5355,30.7104,30.3113,30.5026,524406.84570526,0
+SLF.US,D,20181102,000000,30.8031,31.0805,30.52,30.982,461776.37099578,0
+SLF.US,D,20181105,000000,31.0661,31.4489,30.7945,30.8989,579990.43497438,0
+SLF.US,D,20181106,000000,30.8496,30.9511,30.6688,30.9172,428286.33505117,0
+SLF.US,D,20181107,000000,31.2226,31.3483,30.8989,31.2072,403235.8005802,0
+SLF.US,D,20181108,000000,30.635,30.9511,29.7323,30.6514,897921.77840122,0
+SLF.US,D,20181109,000000,30.577,30.6196,30.1634,30.3857,584940.11930072,0
+SLF.US,D,20181112,000000,30.4359,30.5355,30.2812,30.3799,408227.90485999,0
+SLF.US,D,20181113,000000,30.52,30.8342,30.3238,30.5113,521533.66983271,0
+SLF.US,D,20181114,000000,30.6196,30.8496,30.1701,30.3277,353024.02590603,0
+SLF.US,D,20181115,000000,30.1382,30.9443,30.1131,30.8178,836996.37889446,0
+SLF.US,D,20181116,000000,30.8031,30.9347,30.5113,30.6273,461019.01963146,0
+SLF.US,D,20181119,000000,30.52,30.5944,30.2967,30.4533,513423.1816567,0
+SLF.US,D,20181120,000000,30.2233,30.2436,29.5921,29.6917,634490.76348061,0
+SLF.US,D,20181121,000000,29.7816,30.5857,29.7487,30.2523,524392.3608431,0
+SLF.US,D,20181123,000000,30.0812,30.4292,30.0473,30.1701,181270.80748876,0
+SLF.US,D,20181126,000000,30.52,30.7752,30.3799,30.4456,570490.43466411,0
+SLF.US,D,20181127,000000,30.3451,30.4784,29.9265,30.0513,501136.91464683,0
+SLF.US,D,20181128,000000,29.9845,30.9308,29.9845,30.895,437155.20922452,0
+SLF.US,D,20181129,000000,30.6544,31.0641,30.5461,30.5877,631237.87729291,0
+SLF.US,D,20181130,000000,30.52,30.8824,30.52,30.7974,412855.8183198,0
+SLF.US,D,20181203,000000,31.3164,31.3328,30.8148,31.0487,417877.92695692,0
+SLF.US,D,20181204,000000,30.98,30.98,29.8927,30.118,773928.25442119,0
+SLF.US,D,20181206,000000,29.4994,29.5081,28.6304,28.8876,758160.4473281,0
+SLF.US,D,20181207,000000,28.9388,29.4742,28.6033,28.6594,583506.11794698,0
+SLF.US,D,20181210,000000,28.5203,28.7289,28.0823,28.3588,522879.72738049,0
+SLF.US,D,20181211,000000,28.6874,28.9619,28.0911,28.1443,517330.99054058,0
+SLF.US,D,20181212,000000,28.4759,28.7697,28.3202,28.352,414540.20086228,0
+SLF.US,D,20181213,000000,28.4013,28.5773,28.1752,28.2526,375456.93885828,0
+SLF.US,D,20181214,000000,28.0438,28.1839,27.8514,28.0264,428432.21830577,0
+SLF.US,D,20181217,000000,27.9075,28.0264,27.2812,27.3644,482221.75393321,0
+SLF.US,D,20181218,000000,27.4233,27.8321,27.3875,27.5982,472175.46739293,0
+SLF.US,D,20181219,000000,27.5915,28.0177,27.1874,27.2812,1165908.2824709,0
+SLF.US,D,20181220,000000,27.2473,27.5567,27.0878,27.3044,942401.68619246,0
+SLF.US,D,20181221,000000,27.197,27.4561,26.5765,26.8539,793167.25526737,0
+SLF.US,D,20181224,000000,26.5621,27.0222,26.5621,26.7177,386274.02699201,0
+SLF.US,D,20181226,000000,26.6607,27.6311,26.3601,27.6234,542206.67203264,0
+SLF.US,D,20181227,000000,26.8868,27.2812,26.7293,27.2725,906452.32757986,0
+SLF.US,D,20181228,000000,27.2899,27.5228,27.2107,27.2725,638064.38590184,0
+SLF.US,D,20181231,000000,27.5228,27.9075,27.5228,27.7838,855096.24879514,0
+SLF.US,D,20190102,000000,27.5074,27.9356,27.3498,27.8156,704310.90298601,0
+SLF.US,D,20190103,000000,27.8417,27.867,27.4987,27.6408,600148.18993464,0
+SLF.US,D,20190104,000000,28.2264,28.3366,27.9269,28.21,651896.39463068,0
+SLF.US,D,20190107,000000,28.2931,28.5444,28.0505,28.4197,531906.90040458,0
+SLF.US,D,20190108,000000,28.6691,28.7889,28.153,28.4381,574598.96235221,0
+SLF.US,D,20190109,000000,28.5946,29.4501,28.5695,29.3485,1103705.111195,0
+SLF.US,D,20190110,000000,29.1814,29.7245,29.1234,29.6162,663297.01578282,0
+SLF.US,D,20190111,000000,29.3563,29.6926,29.2896,29.6733,426832.6756702,0
+SLF.US,D,20190114,000000,29.4994,29.7671,29.4568,29.5409,399280.39857778,0
+SLF.US,D,20190115,000000,29.5409,29.9101,29.4414,29.827,454185.26859145,0
+SLF.US,D,20190116,000000,29.9932,30.3538,29.7922,30.1846,444635.60589663,0
+SLF.US,D,20190117,000000,30.0677,30.5123,30.0019,30.461,514898.56833089,0
+SLF.US,D,20190118,000000,30.7036,30.8727,30.5548,30.8061,479938.31887713,0
+SLF.US,D,20190122,000000,30.4021,30.4118,29.9352,30.0513,657370.63789376,0
+SLF.US,D,20190123,000000,30.1933,30.1933,29.7758,30.1093,571904.77799062,0
+SLF.US,D,20190124,000000,30.0937,30.3354,29.7922,29.8173,545510.25523791,0
+SLF.US,D,20190125,000000,30.1363,30.2166,29.9101,30.0773,494811.16841539,0
+SLF.US,D,20190128,000000,29.9188,30.234,29.8424,30.229,403970.39001826,0
+SLF.US,D,20190129,000000,30.1933,30.3026,30.0068,30.1363,422766.56793558,0
+SLF.US,D,20190130,000000,30.2504,30.3451,30.0513,30.2601,522096.5101909,0
+SLF.US,D,20190131,000000,30.1605,30.3267,30.0184,30.2116,733544.4587219,0
+SLF.US,D,20190201,000000,30.3538,30.578,30.3026,30.4359,375033.77395664,0
+SLF.US,D,20190204,000000,30.4118,30.461,30.1527,30.2862,489154.82974231,0
+SLF.US,D,20190205,000000,30.2949,30.5461,30.2949,30.4958,336678.89359262,0
+SLF.US,D,20190206,000000,30.0435,30.2387,29.9265,30.2203,529442.40457153,0
+SLF.US,D,20190207,000000,30.0851,30.0937,29.566,29.9352,676515.48713591,0
+SLF.US,D,20190208,000000,29.8424,30.0271,29.5911,29.8657,551816.34344212,0
+SLF.US,D,20190211,000000,29.9429,29.9429,29.2645,29.3746,793802.51993634,0
+SLF.US,D,20190212,000000,29.4994,29.8976,29.4994,29.7168,1084839.6128659,0
+SLF.US,D,20190213,000000,29.7758,29.9188,29.1389,29.2645,1130937.686687,0
+SLF.US,D,20190214,000000,29.2645,29.6414,29.1147,29.5081,947583.12831333,0
+SLF.US,D,20190215,000000,29.8086,31.0728,29.7091,30.98,913425.7540764,0
+SLF.US,D,20190219,000000,30.8061,31.2497,30.8061,31.0564,764196.49631635,0
+SLF.US,D,20190220,000000,31.1056,31.5484,31.0728,31.4905,687023.21999924,0
+SLF.US,D,20190221,000000,31.4731,31.7659,31.3328,31.4662,587332.19082297,0
+SLF.US,D,20190222,000000,31.4818,31.8017,31.4818,31.6499,563788.08201653,0
+SLF.US,D,20190225,000000,31.8104,32.1796,31.7659,32.0017,651904.67169475,0
+SLF.US,D,20190226,000000,31.934,32.4463,31.9273,32.1515,699406.74251218,0
+SLF.US,D,20190227,000000,32.1264,32.6124,32.0191,32.5468,889049.80032883,0
+SLF.US,D,20190228,000000,32.6647,32.6647,32.0539,32.0539,828160.61297747,0
+SLF.US,D,20190301,000000,32.079,32.3594,32.0606,32.1225,662235.48231315,0
+SLF.US,D,20190304,000000,32.0887,32.4937,32.0887,32.342,805176.24063018,0
+SLF.US,D,20190305,000000,32.4183,32.425,31.935,32.3168,694959.88982936,0
+SLF.US,D,20190306,000000,32.3099,32.425,32.1225,32.1553,485418.7699383,0
+SLF.US,D,20190307,000000,32.0539,32.1379,31.6885,31.9022,620890.51254632,0
+SLF.US,D,20190308,000000,31.6982,31.8935,31.6218,31.8422,319402.59156899,0
+SLF.US,D,20190311,000000,32.0539,32.1312,31.9437,32.0133,354604.94514739,0
+SLF.US,D,20190312,000000,32.0307,32.2153,32.0036,32.1902,328938.80403466,0
+SLF.US,D,20190313,000000,32.2839,32.5033,32.107,32.4443,464928.89778139,0
+SLF.US,D,20190314,000000,32.1902,32.2839,32.0887,32.2066,369794.39238712,0
+SLF.US,D,20190315,000000,32.2153,32.6067,32.0606,32.4937,400223.98388414,0
+SLF.US,D,20190318,000000,32.5284,32.8851,32.5284,32.7662,405021.5771578,0
+SLF.US,D,20190319,000000,33.0716,33.3606,32.9025,33.0629,655725.5714057,0
+SLF.US,D,20190320,000000,33.0455,33.0629,32.6318,32.655,746011.78650875,0
+SLF.US,D,20190321,000000,32.3246,32.6463,32.2935,32.5709,398329.57084035,0
+SLF.US,D,20190322,000000,32.1737,32.3099,31.6798,31.7562,606615.68088864,0
+SLF.US,D,20190325,000000,31.7398,31.9273,31.588,31.7833,510475.51220733,0
+SLF.US,D,20190326,000000,31.9186,32.165,31.9186,32.0375,401446.92010356,0
+SLF.US,D,20190327,000000,32.0133,32.4878,32.0036,32.3333,2854097.2398086,0
+SLF.US,D,20190328,000000,32.3777,32.597,32.2656,32.3874,363768.68972897,0
+SLF.US,D,20190329,000000,32.5873,32.742,32.4521,32.5709,588754.81121358,0
+SLF.US,D,20190401,000000,32.8009,33.378,32.8009,33.1982,590532.3107271,0
+SLF.US,D,20190402,000000,33.2494,33.3007,33.003,33.1828,364717.4482004,0
+SLF.US,D,20190403,000000,33.3423,33.5636,33.3326,33.4448,646788.4114536,0
+SLF.US,D,20190404,000000,33.4873,33.5636,33.1828,33.3326,408220.66242892,0
+SLF.US,D,20190405,000000,33.294,33.5037,33.2069,33.4525,308167.51169867,0
+SLF.US,D,20190408,000000,33.378,33.6979,33.378,33.6921,418658.04024748,0
+SLF.US,D,20190409,000000,33.6747,33.6747,33.2852,33.3954,410048.85895999,0
+SLF.US,D,20190410,000000,33.3954,33.5771,33.2804,33.5124,300859.89873945,0
+SLF.US,D,20190411,000000,33.5723,34.0807,33.5085,33.7588,471335.3453877,0
+SLF.US,D,20190412,000000,34.1647,34.2662,33.9811,34.0653,379668.92984752,0
+SLF.US,D,20190415,000000,34.156,34.3271,33.9946,34.0961,285505.94485091,0
+SLF.US,D,20190416,000000,34.2662,34.7273,34.0894,34.6075,338840.24195335,0
+SLF.US,D,20190417,000000,34.7669,34.8616,34.532,34.6326,658311.11930109,0
+SLF.US,D,20190418,000000,34.6829,34.852,34.5051,34.7428,366978.12133021,0
+SLF.US,D,20190422,000000,34.7273,34.8104,34.6413,34.7669,305999.95553987,0
+SLF.US,D,20190423,000000,34.7592,34.9844,34.6239,34.9283,431854.78430735,0
+SLF.US,D,20190424,000000,34.8616,34.8616,34.4112,34.5233,426793.35961578,0
+SLF.US,D,20190425,000000,34.447,34.8356,34.3358,34.7351,367331.9658201,0
+SLF.US,D,20190426,000000,34.7756,34.7843,34.5233,34.7592,335658.74544343,0
+SLF.US,D,20190429,000000,34.8356,35.1999,34.7592,35.0501,312497.45085119,0
+SLF.US,D,20190430,000000,35.081,35.3874,34.9283,35.2163,410224.74657192,0
+SLF.US,D,20190501,000000,35.2347,35.4135,34.9032,35.0501,661579.52498395,0
+SLF.US,D,20190502,000000,35.0714,35.226,34.964,35.0501,307309.80093225,0
+SLF.US,D,20190503,000000,35.2347,35.2763,34.9119,34.9864,525155.92000548,0
+SLF.US,D,20190506,000000,34.3271,34.9864,34.2247,34.937,354182.81487876,0
+SLF.US,D,20190507,000000,34.5533,34.8017,34.4867,34.5466,522907.6624718,0
+SLF.US,D,20190508,000000,34.4867,35.1254,34.3591,34.8356,600876.57157464,0
+SLF.US,D,20190509,000000,34.1426,34.7273,33.8699,33.9637,1071196.9419782,0
+SLF.US,D,20190510,000000,33.8776,34.1996,33.5723,34.0033,1029304.6513483,0
+SLF.US,D,20190513,000000,33.4709,33.5549,32.9528,33.1316,530349.77772249,0
+SLF.US,D,20190514,000000,33.232,33.4873,33.1316,33.4109,549254.592106,0
+SLF.US,D,20190515,000000,33.3181,33.783,33.148,33.6651,431254.69716075,0
+SLF.US,D,20190516,000000,33.7057,33.9792,33.7057,33.7588,309103.85457394,0
+SLF.US,D,20190517,000000,33.5472,33.7675,33.3954,33.6564,419685.43082776,0
+SLF.US,D,20190520,000000,33.4969,33.783,33.4448,33.5472,363250.33859029,0
+SLF.US,D,20190521,000000,33.8438,34.2421,33.8438,34.217,462483.02534254,0
+SLF.US,D,20190522,000000,34.072,34.1242,33.8361,33.928,304474.90648112,0
+SLF.US,D,20190523,000000,33.4969,33.7511,33.1982,33.4709,2820674.4550097,0
+SLF.US,D,20190524,000000,33.6477,34.1426,33.5723,33.9946,4032958.0929486,0
+SLF.US,D,20190528,000000,34.3146,34.4093,33.8759,33.8759,408706.93994425,0
+SLF.US,D,20190529,000000,33.6787,34.0033,33.6516,33.8845,528011.50711683,0
+SLF.US,D,20190530,000000,33.9367,34.073,33.6351,33.7386,424791.3447388,0
+SLF.US,D,20190531,000000,33.3172,33.4284,33.1798,33.3954,441367.20021376,0
+SLF.US,D,20190603,000000,33.3954,33.8681,33.3007,33.7212,1651886.7888683,0
+SLF.US,D,20190604,000000,33.9367,34.3735,33.927,34.3397,1167482.9939141,0
+SLF.US,D,20190605,000000,34.4093,34.417,34.0566,34.3059,415080.27929421,0
+SLF.US,D,20190606,000000,34.3919,34.649,34.2373,34.4683,558447.3064119,0
+SLF.US,D,20190607,000000,34.7186,35.0617,34.6839,34.8133,486063.34630438,0
+SLF.US,D,20190610,000000,34.9332,35.2337,34.5456,34.6075,558027.24540929,0
+SLF.US,D,20190611,000000,34.8897,34.9061,34.417,34.5031,461939.84301157,0
+SLF.US,D,20190612,000000,34.2538,34.3561,33.609,33.7482,485243.91695937,0
+SLF.US,D,20190613,000000,33.842,33.8923,33.6003,33.67,401767.65633708,0
+SLF.US,D,20190614,000000,33.6264,33.8923,33.3326,33.7975,452547.44453448,0
+SLF.US,D,20190617,000000,33.7898,34.0217,33.6516,33.8593,470332.78599971,0
+SLF.US,D,20190618,000000,33.8923,34.6142,33.842,34.3919,568701.55418747,0
+SLF.US,D,20190619,000000,34.5456,34.7688,34.2972,34.649,448084.03772348,0
+SLF.US,D,20190620,000000,35.114,35.114,34.5988,35.0869,1008169.1681924,0
+SLF.US,D,20190621,000000,35.0463,35.3121,34.8384,34.8819,729411.09984153,0
+SLF.US,D,20190624,000000,34.9061,34.9998,34.7949,34.9506,428857.45247344,0
+SLF.US,D,20190625,000000,34.9506,35.3372,34.8897,35.2067,705434.51443634,0
+SLF.US,D,20190626,000000,35.3449,35.5257,35.2337,35.4657,497383.26608163,0
+SLF.US,D,20190627,000000,35.544,35.6377,35.3372,35.4309,396537.58646467,0
+SLF.US,D,20190628,000000,35.5933,35.7315,35.4309,35.544,480984.33285163,0
+SLF.US,D,20190701,000000,36.0147,36.0678,35.6793,35.86,230350.69364848,0
+SLF.US,D,20190702,000000,35.8011,35.921,35.6029,35.7914,465841.4440974,0
+SLF.US,D,20190703,000000,35.921,36.1181,35.921,36.0929,228160.37556345,0
+SLF.US,D,20190705,000000,35.8862,36.3076,35.7827,36.264,461889.14599402,0
+SLF.US,D,20190708,000000,36.0504,36.2476,35.8784,36.0746,425846.67041038,0
+SLF.US,D,20190709,000000,35.8697,36.178,35.6986,36.178,622282.0939466,0
+SLF.US,D,20190710,000000,36.3076,36.3936,35.9645,36.0746,539615.9509722,0
+SLF.US,D,20190711,000000,36.1703,36.1964,35.9287,36.0427,397977.79561649,0
+SLF.US,D,20190712,000000,36.0833,36.2138,35.8949,36.0427,583519.56817612,0
+SLF.US,D,20190715,000000,36.1094,36.2312,35.8359,36.2138,551327.99666076,0
+SLF.US,D,20190716,000000,36.3076,36.5124,36.1375,36.4197,574055.78002123,0
+SLF.US,D,20190717,000000,36.325,36.5994,36.325,36.496,558135.88187549,0
+SLF.US,D,20190718,000000,36.4283,36.5666,36.2727,36.3752,401936.30151793,0
+SLF.US,D,20190719,000000,36.325,36.5405,36.0929,36.4283,655198.94320292,0
+SLF.US,D,20190722,000000,36.4882,36.5405,36.1452,36.3172,408259.97848335,0
+SLF.US,D,20190723,000000,36.3327,36.5569,36.264,36.3327,356257.25406653,0
+SLF.US,D,20190724,000000,36.2989,36.3588,35.8466,36.2553,552162.94550093,0
+SLF.US,D,20190725,000000,36.2911,36.3588,35.7402,35.8697,611807.46933963,0
+SLF.US,D,20190726,000000,35.9384,36.1094,35.7586,36.0243,505996.58590117,0
+SLF.US,D,20190729,000000,35.9384,36.178,35.9074,35.9896,291110.55187343,0
+SLF.US,D,20190730,000000,35.7228,35.8175,35.518,35.8088,419147.42166186,0
+SLF.US,D,20190731,000000,35.7827,35.9548,35.2685,35.5691,587175.96123825,0
+SLF.US,D,20190801,000000,35.518,35.5344,34.5302,34.709,836073.48624832,0
+SLF.US,D,20190802,000000,34.4683,34.6075,33.8681,34.0817,1919003.1665753,0
+SLF.US,D,20190805,000000,33.5655,33.7115,33.3085,33.4545,774138.28492248,0
+SLF.US,D,20190806,000000,33.6003,33.7898,33.2697,33.6003,1667672.1847226,0
+SLF.US,D,20190807,000000,33.1624,34.1165,33,34.0566,770796.42029581,0
+SLF.US,D,20190808,000000,34.1851,34.3648,33.9705,34.3059,475199.69968513,0
+SLF.US,D,20190809,000000,34.2112,34.3735,34.0304,34.1938,512085.40117301,0
+SLF.US,D,20190812,000000,33.9628,34.159,33.7975,33.9859,331459.17005033,0
+SLF.US,D,20190813,000000,34.0566,34.5128,33.6747,34.2538,632780.51511284,0
+SLF.US,D,20190814,000000,33.6883,33.7724,33.265,33.3423,619937.61554287,0
+SLF.US,D,20190815,000000,33.4458,33.9859,33.2843,33.6516,617765.92085203,0
+SLF.US,D,20190816,000000,33.9087,34.3561,33.7115,34.1938,387431.78133172,0
+SLF.US,D,20190819,000000,34.6075,34.6075,34.2799,34.3648,331373.29551039,0
+SLF.US,D,20190820,000000,34.2112,34.2112,33.7018,33.955,486891.05271346,0
+SLF.US,D,20190821,000000,34.2286,34.5804,34.2286,34.4344,459172.19970619,0
+SLF.US,D,20190822,000000,34.3735,34.7515,34.2286,34.5128,971362.09881335,0
+SLF.US,D,20190823,000000,34.3735,34.6916,34.0691,34.1754,595339.21569786,0
+SLF.US,D,20190826,000000,34.3397,34.7515,34.2799,34.6413,803431.84937303,0
+SLF.US,D,20190827,000000,34.8413,35.024,34.6239,34.7003,693060.30362052,0
+SLF.US,D,20190828,000000,34.6142,35.2763,34.6142,35.0511,589270.05845323,0
+SLF.US,D,20190829,000000,35.2501,35.7044,35.111,35.5721,483472.62524393,0
+SLF.US,D,20190830,000000,35.773,35.9481,35.6581,35.7112,362232.25970711,0
+SLF.US,D,20190903,000000,35.4174,35.5788,35.2588,35.4406,1476746.1819718,0
+SLF.US,D,20190904,000000,35.7469,36.2168,35.6851,36.1307,811823.75772815,0
+SLF.US,D,20190905,000000,36.3549,36.8353,36.3549,36.7995,506772.56065969,0
+SLF.US,D,20190906,000000,36.9745,37.3059,36.8788,37.1224,357625.03890754,0
+SLF.US,D,20190909,000000,37.2615,37.565,37.1417,37.4964,467962.44177068,0
+SLF.US,D,20190910,000000,37.4472,37.6868,37.3109,37.6791,727315.96799353,0
+SLF.US,D,20190911,000000,37.7922,37.8617,37.4509,37.8115,557754.1022943,0
+SLF.US,D,20190912,000000,37.7062,38.3334,37.5495,38.1574,638548.59415116,0
+SLF.US,D,20190913,000000,38.289,38.5239,38.2329,38.3846,532019.67540281,0
+SLF.US,D,20190916,000000,38.2532,38.3257,38.1159,38.289,417652.37696045,0
+SLF.US,D,20190917,000000,38.2019,38.489,38.028,38.4716,362048.09503109,0
+SLF.US,D,20190918,000000,38.2813,38.5596,38.1333,38.3846,417104.02146442,0
+SLF.US,D,20190919,000000,38.3585,39.0293,38.3585,38.7587,512956.56216857,0
+SLF.US,D,20190920,000000,38.7587,39.1956,38.7074,38.9587,832227.75534512,0
+SLF.US,D,20190923,000000,38.7857,38.8717,38.6118,38.777,331607.12257095,0
+SLF.US,D,20190924,000000,38.8127,39.1501,38.7171,38.777,437005.18743787,0
+SLF.US,D,20190925,000000,38.6475,38.8466,38.5431,38.6475,357925.08248083,0
+SLF.US,D,20190926,000000,38.5074,38.8378,38.5074,38.5335,389316.88267842,0
+SLF.US,D,20190927,000000,38.663,38.8205,38.489,38.7171,409879.17914612,0
+SLF.US,D,20190930,000000,38.777,39.2033,38.7674,39.0196,861221.27622237,0
+SLF.US,D,20191001,000000,39.0901,39.2304,38.4542,38.4542,550509.60194878,0
+SLF.US,D,20191002,000000,38.1333,38.2967,37.5244,37.6607,495955.47252595,0
+SLF.US,D,20191003,000000,37.5563,37.5737,37.0353,37.4964,737233.9600404,0
+SLF.US,D,20191004,000000,37.4877,37.797,37.4683,37.7564,526802.02112655,0
+SLF.US,D,20191007,000000,37.7748,37.8984,37.6462,37.6607,1043791.5827733,0
+SLF.US,D,20191008,000000,37.4191,37.4288,36.9832,37.1224,742121.56638605,0
+SLF.US,D,20191009,000000,37.4007,37.5563,37.0904,37.4191,645800.33692775,0
+SLF.US,D,20191010,000000,37.5563,38.0618,37.5563,37.7497,421295.31979344,0
+SLF.US,D,20191011,000000,38.316,38.7258,38.1661,38.3421,626413.38356094,0
+SLF.US,D,20191014,000000,38.2629,38.4716,38.2116,38.2967,132846.87865822,0
+SLF.US,D,20191015,000000,38.3498,38.8466,38.3498,38.5838,415196.15819148,0
+SLF.US,D,20191016,000000,38.4803,38.863,38.4803,38.7074,425243.47936477,0
+SLF.US,D,20191017,000000,39.0544,39.0544,38.6543,38.6891,274745.76153279,0
+SLF.US,D,20191018,000000,38.8031,38.9771,38.7345,38.8205,259855.32323336,0
+SLF.US,D,20191021,000000,38.9771,39.3077,38.9771,39.1675,338639.52314915,0
+SLF.US,D,20191022,000000,39.2729,39.5522,39.0998,39.1172,1257093.5936607,0
+SLF.US,D,20191023,000000,39.1346,39.3869,39.0457,39.1772,2274911.749317,0
+SLF.US,D,20191024,000000,39.3772,39.3772,38.8301,38.9868,406382.11956774,0
+SLF.US,D,20191025,000000,38.8031,39.0998,38.8031,38.95,336613.71171291,0
+SLF.US,D,20191028,000000,39.1346,39.7184,39.1298,39.3598,551475.94918138,0
+SLF.US,D,20191029,000000,39.2033,39.4469,39.039,39.2381,474868.61712149,0
+SLF.US,D,20191030,000000,39.2826,39.299,38.8717,39.2923,369643.33596747,0
+SLF.US,D,20191031,000000,39.213,39.2217,38.863,39.0815,498382.7215706,0
+SLF.US,D,20191101,000000,39.2826,39.4469,39.0901,39.1956,474362.68157894,0
+SLF.US,D,20191104,000000,39.299,39.6575,39.299,39.5522,1217065.7117174,0
+SLF.US,D,20191105,000000,39.6034,39.9098,39.4469,39.7271,517436.52310774,0
+SLF.US,D,20191106,000000,39.6826,40.109,39.6314,40.0742,1103191.9332215,0
+SLF.US,D,20191107,000000,40.4578,40.9459,40.1862,40.3186,1023203.4204804,0
+SLF.US,D,20191108,000000,40.2732,40.2925,39.7794,40.2732,526016.73467093,0
+SLF.US,D,20191111,000000,40.0568,40.2142,39.96,40.163,351296.18877707,0
+SLF.US,D,20191112,000000,40.0916,40.2925,40.0916,40.1273,432333.8193916,0
+SLF.US,D,20191113,000000,39.9272,40.2055,39.7794,40.0916,445064.97859635,0
+SLF.US,D,20191114,000000,39.9359,40.2374,39.7958,40.1186,584078.27000225,0
+SLF.US,D,20191115,000000,40.2925,40.3351,40.1447,40.3022,337748.70412636,0
+SLF.US,D,20191118,000000,40.3022,40.3022,39.9446,40.1447,559096.02131003,0
+SLF.US,D,20191119,000000,40.2239,40.2829,40.0152,40.1273,403827.61066269,0
+SLF.US,D,20191120,000000,39.9697,40.135,39.6488,40.109,4032924.9846922,0
+SLF.US,D,20191121,000000,40.2142,40.2481,39.7697,40.0481,806028.77823154,0
+SLF.US,D,20191122,000000,40.1447,40.1766,39.9001,39.9098,555920.73259818,0
+SLF.US,D,20191125,000000,39.9784,40.2925,39.9001,40.2055,822265.27407876,0
+SLF.US,D,20191126,000000,40.2326,40.2935,39.5445,39.9146,640773.05512557,0
+SLF.US,D,20191127,000000,40.0123,40.3109,39.9408,40.1862,657773.11013518,0
+SLF.US,D,20191129,000000,40.1621,40.4491,40.0413,40.249,253715.81094396,0
+SLF.US,D,20191202,000000,40.0742,40.1621,39.844,39.9572,571195.01974484,0
+SLF.US,D,20191203,000000,39.4991,39.614,38.7074,38.9984,1015850.2836687,0
+SLF.US,D,20191204,000000,39.1472,39.2438,38.8833,38.9617,455863.44333588,0
+SLF.US,D,20191205,000000,39.1829,39.2438,39.0332,39.0583,560471.04858212,0
+SLF.US,D,20191206,000000,39.2515,39.4169,39.1472,39.2438,343168.11183986,0
+SLF.US,D,20191209,000000,39.2361,39.298,38.9017,39.1926,598978.01999881,0
+SLF.US,D,20191210,000000,39.209,39.7832,39.209,39.4643,565670.07946419,0
+SLF.US,D,20191211,000000,39.413,39.614,39.3251,39.4643,318454.86773058,0
+SLF.US,D,20191212,000000,39.4923,39.7735,39.413,39.5628,538730.30511447,0
+SLF.US,D,20191213,000000,39.5532,39.7986,39.2013,39.2284,426196.37636822,0
+SLF.US,D,20191216,000000,39.5087,39.7687,39.4556,39.6421,414439.84146019,0
+SLF.US,D,20191217,000000,39.4556,39.9059,39.3859,39.8266,338797.82199989,0
+SLF.US,D,20191218,000000,39.8788,40.1621,39.8073,39.9842,427137.89240856,0
+SLF.US,D,20191219,000000,39.9842,40.4511,39.6005,39.8266,4605257.0661166,0
+SLF.US,D,20191220,000000,39.8266,40.4346,39.8266,40.2413,656417.7408903,0
+SLF.US,D,20191223,000000,40.3031,40.3031,39.8266,39.9939,372594.10931585,0
+SLF.US,D,20191224,000000,40.0742,40.0742,39.7117,39.817,210477.46276635,0
+SLF.US,D,20191226,000000,39.7919,40.0906,39.7542,40.0123,206652.42452336,0
+SLF.US,D,20191227,000000,40.0819,40.1862,40.0026,40.1263,283644.64006348,0
+SLF.US,D,20191230,000000,40.2055,40.2055,39.9059,39.9668,447769.50928803,0
+SLF.US,D,20191231,000000,40.022,40.2935,39.9765,40.1621,429974.8561257,0
+SLF.US,D,20200102,000000,40.3466,40.5236,40.2239,40.4259,481377.49339593,0
+SLF.US,D,20200103,000000,40.0123,40.2413,39.9485,40.1437,380378.68809331,0
+SLF.US,D,20200106,000000,39.9842,40.4772,39.9408,40.4346,383899.54423094,0
+SLF.US,D,20200107,000000,40.5043,41.1325,40.3466,41.0957,591530.73158305,0
+SLF.US,D,20200108,000000,41.1044,42.3464,41.1044,41.985,1091178.8093266,0
+SLF.US,D,20200109,000000,42.1173,42.3638,42.0382,42.3542,687725.73581396,0
+SLF.US,D,20200110,000000,42.4431,42.531,42.0825,42.2497,492735.69459461,0
+SLF.US,D,20200113,000000,42.2942,42.2942,41.9763,42.241,597091.88401909,0
+SLF.US,D,20200114,000000,42.1357,42.1831,41.9502,42.1608,508137.24160167,0
+SLF.US,D,20200115,000000,41.9763,42.5059,41.9763,42.2497,506526.31800299,0
+SLF.US,D,20200116,000000,42.5117,42.6277,42.2845,42.6026,407662.9952358,0
+SLF.US,D,20200117,000000,42.6818,42.877,42.5861,42.8576,375074.12464407,0
+SLF.US,D,20200121,000000,42.7882,42.9979,42.5581,42.5678,331548.1484893,0
+SLF.US,D,20200122,000000,42.6741,42.7959,42.5861,42.6982,353446.15617467,0
+SLF.US,D,20200123,000000,42.5214,42.7524,42.2758,42.6982,404226.97900507,0
+SLF.US,D,20200124,000000,42.8133,42.8847,42.5165,42.6026,476627.49324079,0
+SLF.US,D,20200127,000000,41.8795,42.2845,41.7636,42.1879,416806.04715715,0
+SLF.US,D,20200128,000000,42.3039,42.7069,42.214,42.6083,381313.99633557,0
+SLF.US,D,20200129,000000,42.5775,42.6373,42.1976,42.2323,440412.23394428,0
+SLF.US,D,20200130,000000,41.7916,42.1173,41.5345,42.0633,521180.85997584,0
+SLF.US,D,20200131,000000,41.7558,41.7558,41.1556,41.4389,566013.57762396,0
+SLF.US,D,20200203,000000,41.6138,42.0382,41.4563,41.4563,433208.08428619,0
+SLF.US,D,20200204,000000,41.8525,42.0536,41.7394,41.7394,372952.09233778,0
+SLF.US,D,20200205,000000,42.2237,42.2237,41.8187,42.1705,464657.82393241,0
+SLF.US,D,20200206,000000,42.3039,42.4335,41.9947,42.2497,438445.39658968,0
+SLF.US,D,20200207,000000,42.1879,42.5397,42.0729,42.4701,435142.84801743,0
+SLF.US,D,20200210,000000,42.3039,42.6915,42.3039,42.5775,391391.32186619,0
+SLF.US,D,20200211,000000,42.7437,43.1757,42.734,42.9892,458507.96531291,0
+SLF.US,D,20200212,000000,43.1825,43.4396,43.051,43.3863,457865.45821285,0
+SLF.US,D,20200213,000000,43.7208,44.0475,42.9195,43.3429,867514.94883045,0
+SLF.US,D,20200214,000000,43.5903,44.1799,43.5373,44.1799,803744.30854245,0
+SLF.US,D,20200218,000000,43.9335,44.0746,43.2433,43.5276,771200.96180324,0
+SLF.US,D,20200219,000000,43.7208,43.7208,43.2617,43.5102,566687.12371436,0
+SLF.US,D,20200220,000000,43.4308,43.6415,43.2191,43.6067,541834.20414855,0
+SLF.US,D,20200221,000000,43.5276,43.545,43.2095,43.4038,479166.48265067,0
+SLF.US,D,20200224,000000,42.328,42.6779,42.0044,42.1608,967285.6447486,0
+SLF.US,D,20200225,000000,42.1782,42.3338,41.0416,41.1556,985214.80020241,0
+SLF.US,D,20200226,000000,41.3161,41.6051,40.8222,41.0329,1103115.3703786,0
+SLF.US,D,20200227,000000,40.3553,40.4076,39.5532,39.5532,1379729.6791298,0
+SLF.US,D,20200228,000000,38.804,38.9915,37.7507,38.5788,1828571.0682177,0
+SLF.US,D,20200302,000000,38.7577,39.5165,38.0271,39.5165,1735468.5820577,0
+SLF.US,D,20200303,000000,39.4459,39.8914,38.5972,38.6861,1806690.6492936,0
+SLF.US,D,20200304,000000,39.3647,39.874,38.8843,39.7938,771302.35583835,0
+SLF.US,D,20200305,000000,38.9462,39.1782,38.2416,38.4117,1134588.9065841,0
+SLF.US,D,20200306,000000,37.3136,37.795,37.0179,37.5892,1286436.8204957,0
+SLF.US,D,20200309,000000,34.0653,35.1274,33.1731,33.1828,1329764.1471124,0
+SLF.US,D,20200310,000000,34.2982,34.9312,33.7714,34.7602,1846668.8688523,0
+SLF.US,D,20200311,000000,33.8612,34.1194,32.7624,32.9334,2494988.5371628,0
+SLF.US,D,20200312,000000,30.5064,30.8186,27.7258,27.749,1360578.6220897,0
+SLF.US,D,20200313,000000,29.2926,31.0516,27.7306,31.0516,999989.35960458,0
+SLF.US,D,20200316,000000,27.4193,29.2394,26.0798,27.7209,811236.0861777,0
+SLF.US,D,20200317,000000,28.152,28.1849,26.5708,26.9187,1109248.6748699,0
+SLF.US,D,20200318,000000,25.2668,25.3655,23.0188,24.8117,1180778.02811,0
+SLF.US,D,20200319,000000,24.5362,25.1258,23.2884,23.9205,1005380.8322268,0
+SLF.US,D,20200320,000000,24.4203,25.1084,22.3064,22.6361,1392381.1715928,0
+SLF.US,D,20200323,000000,22.1905,23.1618,21.744,21.7883,1310719.6572723,0
+SLF.US,D,20200324,000000,23.0043,24.7044,22.9212,24.6619,1455949.0238105,0
+SLF.US,D,20200325,000000,24.9103,29.3003,24.8407,26.3833,2977637.5945296,0
+SLF.US,D,20200326,000000,26.7679,28.5261,26.3485,28.4371,1870224.3586219,0
+SLF.US,D,20200327,000000,27.3208,28.0553,26.1504,27.0076,1233119.0775216,0
+SLF.US,D,20200330,000000,26.794,27.8988,26.3388,27.8282,1040436.2679175,0
+SLF.US,D,20200331,000000,27.4193,29.337,27.4193,28.6333,1694140.166419,0
+SLF.US,D,20200401,000000,27.462,27.7306,26.9718,27.1159,1051586.507881,0
+SLF.US,D,20200402,000000,27.0076,28.0592,26.8917,27.5344,865463.27156893,0
+SLF.US,D,20200403,000000,27.0695,27.5082,26.4895,26.7679,809270.28345612,0
+SLF.US,D,20200406,000000,27.7122,28.7222,27.5257,28.6053,908335.35966052,0
+SLF.US,D,20200407,000000,29.7738,30.4165,29.2732,29.3003,1081082.8604017,0
+SLF.US,D,20200408,000000,29.5342,29.8405,29.0499,29.6482,639319.39574462,0
+SLF.US,D,20200409,000000,30.2203,31.2024,29.9265,31.0845,1274254.0167872,0
+SLF.US,D,20200413,000000,30.782,30.9695,30.1034,30.3083,651115.24670709,0
+SLF.US,D,20200414,000000,30.6833,30.7916,29.5854,30.1392,693486.57242119,0
+SLF.US,D,20200415,000000,29.0963,29.1234,28.2825,28.4796,840202.70659665,0
+SLF.US,D,20200416,000000,28.4091,28.7222,27.7007,27.7848,645402.00321839,0
+SLF.US,D,20200417,000000,28.7145,29.7207,28.7145,29.4617,791833.61331572,0
+SLF.US,D,20200420,000000,28.5686,29.2752,28.2573,28.5686,725390.51595939,0
+SLF.US,D,20200421,000000,27.7751,27.9085,27.027,27.0695,1067585.0381356,0
+SLF.US,D,20200422,000000,27.5605,27.7848,27.284,27.5605,811693.39396871,0
+SLF.US,D,20200423,000000,27.9182,27.9799,27.3208,27.3295,675797.45182602,0
+SLF.US,D,20200424,000000,27.4803,27.8022,27.2318,27.7209,682015.59622428,0
+SLF.US,D,20200427,000000,28.0592,28.9986,28.007,28.8634,966560.36700764,0
+SLF.US,D,20200428,000000,29.6569,30.6929,29.6569,29.8812,1104750.0905365,0
+SLF.US,D,20200429,000000,30.8525,31.7619,30.7549,31.5851,1148768.5520047,0
+SLF.US,D,20200430,000000,31.1395,31.2469,30.492,30.6485,865552.25000791,0
+SLF.US,D,20200501,000000,29.7468,29.9178,29.0499,29.4877,682740.87396524,0
+SLF.US,D,20200504,000000,29.0963,29.8019,28.9184,29.568,780097.7710679,0
+SLF.US,D,20200505,000000,29.9352,30.0339,28.4371,28.5164,1026949.8266145,0
+SLF.US,D,20200506,000000,28.9793,30.5142,28.9793,30.1392,1239617.6074659,0
+SLF.US,D,20200507,000000,30.6747,31.6469,30.3354,30.4707,1283584.3372835,0
+SLF.US,D,20200508,000000,31.0052,31.3261,30.6485,31.0516,960053.55999922,0
+SLF.US,D,20200511,000000,30.7549,30.9781,30.3885,30.6747,1397863.6919199,0
+SLF.US,D,20200512,000000,30.8091,30.9076,30.059,30.0677,976294.19437849,0
+SLF.US,D,20200513,000000,29.9082,30.0242,28.7744,28.8904,1035881.8134015,0
+SLF.US,D,20200514,000000,28.5589,28.8199,27.8195,28.7473,961893.13749341,0
+SLF.US,D,20200515,000000,28.4091,28.8634,28.1945,28.7222,650152.00337353,0
+SLF.US,D,20200518,000000,29.8715,30.2368,29.7371,30.1324,380971.53280881,0
+SLF.US,D,20200519,000000,30.23,30.3267,29.4076,29.4617,667889.75172023,0
+SLF.US,D,20200520,000000,29.9507,30.318,29.7825,30.0947,609675.09070322,0
+SLF.US,D,20200521,000000,29.7922,30.1662,29.6569,30.0947,925104.6915086,0
+SLF.US,D,20200522,000000,30.0068,30.0242,29.4703,29.7642,553065.14548683,0
+SLF.US,D,20200526,000000,30.7191,31.6837,30.7094,31.6392,782200.14534698,0
+SLF.US,D,20200527,000000,32.1622,32.2249,31.4498,31.7465,614794.45484341,0
+SLF.US,D,20200528,000000,32.0452,32.0452,31.3579,31.531,642125.32047142,0
+SLF.US,D,20200529,000000,31.242,31.4034,30.7452,31.0613,614843.08259494,0
+SLF.US,D,20200601,000000,31.268,32.081,31.1733,31.8828,447682.60011507,0
+SLF.US,D,20200602,000000,32.1003,33.2456,32.1003,32.8657,741150.04598839,0
+SLF.US,D,20200603,000000,33.3993,34.474,33.3916,34.303,614179.88283466,0
+SLF.US,D,20200604,000000,34.0517,34.3745,33.6062,34.1493,1729741.8883399,0
+SLF.US,D,20200605,000000,35.4493,35.8562,35.197,35.4493,880260.59289736,0
+SLF.US,D,20200608,000000,35.6397,35.9471,35.2193,35.4493,1166073.8237526,0
+SLF.US,D,20200609,000000,34.6993,35.0433,34.2025,34.8259,636416.21551475,0
+SLF.US,D,20200610,000000,34.7534,35.1594,34.3929,34.5108,660749.74930885,0
+SLF.US,D,20200611,000000,32.9749,33.8612,32.6686,32.6686,953915.08234285,0
+SLF.US,D,20200612,000000,33.5075,33.7336,32.8754,33.2833,883890.0855012,0
+SLF.US,D,20200615,000000,32.4704,33.7433,32.3149,33.2099,714391.33241566,0
+SLF.US,D,20200616,000000,34.2122,34.5466,33.4988,33.7878,904431.68930867,0
+SLF.US,D,20200617,000000,33.8612,33.8612,33.1741,33.2282,427560.0226772,0
+SLF.US,D,20200618,000000,32.9836,33.4814,32.741,33.264,392004.85924191,0
+SLF.US,D,20200619,000000,33.7154,33.7154,32.8657,33.0929,655239.29389036,0
+SLF.US,D,20200622,000000,32.8213,33.4901,32.8213,33.264,485965.05616829,0
+SLF.US,D,20200623,000000,33.7249,33.9038,33.0398,33.3181,795537.59949638,0
+SLF.US,D,20200624,000000,33.002,33.0475,32.3081,32.3429,720702.59378493,0
+SLF.US,D,20200625,000000,32.3333,32.7952,32.1264,32.6773,955624.2960776,0
+SLF.US,D,20200626,000000,32.5226,32.5226,31.7639,31.9283,609475.40653203,0
+SLF.US,D,20200629,000000,32.1815,32.2336,31.8113,32.1525,852775.56695066,0
+SLF.US,D,20200630,000000,32.0452,33.3181,31.9544,33.1838,798342.48959017,0
+SLF.US,D,20200701,000000,33.2099,33.3829,32.4753,32.5226,309184.55594882,0
+SLF.US,D,20200702,000000,33.0301,33.4901,32.5864,32.7227,566564.002386,0
+SLF.US,D,20200706,000000,33.3094,33.6883,32.9305,33.4727,831370.0445787,0
+SLF.US,D,20200707,000000,33.1016,33.2099,32.596,32.6328,1129912.3653728,0
+SLF.US,D,20200708,000000,32.741,33.0562,32.5507,33.0398,2576495.8911644,0
+SLF.US,D,20200709,000000,33.002,33.0204,32.0906,32.5062,1152075.2391089,0
+SLF.US,D,20200710,000000,32.5777,33.119,32.4656,33.1103,686259.66083686,0
+SLF.US,D,20200713,000000,33.3538,33.4901,32.9836,33.3732,737202.92105005,0
+SLF.US,D,20200714,000000,33.3094,33.9859,33.1644,33.9231,777593.95918042,0
+SLF.US,D,20200715,000000,34.2846,34.853,34.2846,34.5466,943544.95567001,0
+SLF.US,D,20200716,000000,34.4383,34.9352,34.1319,34.7186,451047.22666801,0
+SLF.US,D,20200717,000000,34.7988,35.2144,34.6906,35.1873,684482.16132336,0
+SLF.US,D,20200720,000000,35.197,35.2869,34.8259,35.1594,533757.85886189,0
+SLF.US,D,20200721,000000,35.4135,35.9992,35.4135,35.5034,493582.02439791,0
+SLF.US,D,20200722,000000,35.3951,35.9374,35.3951,35.8562,457796.13780108,0
+SLF.US,D,20200723,000000,35.6658,36.1075,35.6658,35.8562,476863.38956738,0
+SLF.US,D,20200724,000000,35.8475,35.9084,35.5488,35.7827,400016.02264885,0
+SLF.US,D,20200727,000000,35.9006,36.2351,35.4937,36.18,584658.69912162,0
+SLF.US,D,20200728,000000,35.9374,36.0718,35.4038,35.458,440325.32477132,0
+SLF.US,D,20200729,000000,35.3777,35.9006,35.3497,35.8919,482932.546812,0
+SLF.US,D,20200730,000000,35.3227,35.8649,35.1786,35.8379,497898.51332129,0
+SLF.US,D,20200731,000000,35.9548,35.9548,35.0695,35.1873,732835.73510911,0
+SLF.US,D,20200803,000000,35.3584,35.63,35.224,35.3314,260676.82184438,0
+SLF.US,D,20200804,000000,35.2956,35.3314,34.9805,35.1332,1689383.9584659,0
+SLF.US,D,20200805,000000,35.485,36.4603,35.4493,36.4062,472025.44560628,0
+SLF.US,D,20200806,000000,36.2795,36.9668,36.1703,36.6052,575515.64720027,0
+SLF.US,D,20200807,000000,36.5685,37.1726,36.2795,37.1726,493791.02026619,0
+SLF.US,D,20200810,000000,37.4181,38.0057,37.3099,37.9419,478214.62028021,0
+SLF.US,D,20200811,000000,38.4117,38.8177,38.086,38.3556,710852.88751682,0
+SLF.US,D,20200812,000000,38.9433,39.2411,38.6282,38.7278,458016.51463251,0
+SLF.US,D,20200813,000000,38.492,38.7809,38.3836,38.5905,337288.29243632,0
+SLF.US,D,20200814,000000,38.3556,38.7809,38.2657,38.6002,348041.23332335,0
+SLF.US,D,20200817,000000,38.6901,38.6997,38.14,38.2841,341188.85888913,0
+SLF.US,D,20200818,000000,38.2841,38.547,38.1217,38.2029,278380.42730169,0
+SLF.US,D,20200819,000000,38.3749,38.6717,38.1487,38.2657,261507.63215249,0
+SLF.US,D,20200820,000000,38.2223,38.4291,38.0057,38.2841,324405.0421789,0
+SLF.US,D,20200821,000000,38.0502,38.5557,37.8686,38.5383,349353.14798174,0
+SLF.US,D,20200824,000000,38.6901,39.0699,38.5731,39.0429,3385688.5771447,0
+SLF.US,D,20200825,000000,39.3134,39.3734,38.6118,38.7122,2067146.0596734,0
+SLF.US,D,20200826,000000,38.6562,39.0854,38.3295,38.9394,514626.4598489,0
+SLF.US,D,20200827,000000,39.1395,39.7968,39.0399,39.5135,985953.52817252,0
+SLF.US,D,20200828,000000,39.5947,39.7503,38.7934,38.9568,428470.4997272,0
+SLF.US,D,20200831,000000,39.1859,39.1859,38.0821,38.0821,619405.81417503,0
+SLF.US,D,20200901,000000,38.028,38.4552,37.7457,38.2918,468835.67203227,0
+SLF.US,D,20200902,000000,38.374,38.9858,38.3643,38.9481,366024.18969374,0
+SLF.US,D,20200903,000000,39.0573,39.1047,37.8241,37.9923,485790.20318937,0
+SLF.US,D,20200904,000000,38.4117,38.6649,37.5989,37.9632,637639.15173417,0
+SLF.US,D,20200908,000000,37.4606,37.6375,37.1532,37.3534,452679.87755993,0
+SLF.US,D,20200909,000000,37.8453,38.4833,37.7457,38.3015,361548.36728661,0
+SLF.US,D,20200910,000000,38.4736,38.4736,37.3987,37.5274,419158.80262498,0
+SLF.US,D,20200911,000000,37.6085,38.2734,37.5989,38.0463,278727.0293605,0
+SLF.US,D,20200914,000000,38.173,38.4833,38.1286,38.3015,356405.20658715,0
+SLF.US,D,20200915,000000,38.4552,38.6562,38.3208,38.5296,471709.88253782,0
+SLF.US,D,20200916,000000,38.5112,38.8031,38.1286,38.1469,519681.67674239,0
+SLF.US,D,20200917,000000,37.7902,38.2542,37.7283,38.1826,408467.93971863,0
+SLF.US,D,20200918,000000,38.1373,38.3546,37.7534,37.8192,451361.75510346,0
+SLF.US,D,20200921,000000,36.9967,36.9967,36.2506,36.787,544236.62200093,0
+SLF.US,D,20200922,000000,36.843,37.1696,36.524,36.9967,409208.73695476,0
+SLF.US,D,20200923,000000,37.1532,37.3698,36.1713,36.176,614002.96058973,0
+SLF.US,D,20200924,000000,36.0032,36.4777,35.8031,36.2409,540560.57091157,0
+SLF.US,D,20200925,000000,36.1414,36.7425,35.977,36.7241,349956.33902737,0
+SLF.US,D,20200928,000000,37.1793,37.6375,37.1793,37.4896,379115.40118643,0
+SLF.US,D,20200929,000000,37.4462,37.4462,36.7609,37.044,288890.22943106,0
+SLF.US,D,20200930,000000,37.2702,37.6539,37.0248,37.1349,472751.75798025,0
+SLF.US,D,20201001,000000,37.3263,37.5708,37.1445,37.3079,409310.13098988,0
+SLF.US,D,20201002,000000,36.7338,37.6704,36.7338,37.5708,297716.68365095,0
+SLF.US,D,20201005,000000,37.8366,38.2918,37.8269,38.2106,267349.17013461,0
+SLF.US,D,20201006,000000,38.4388,38.5393,37.8192,38.0637,460919.69486238,0
+SLF.US,D,20201007,000000,38.3923,38.7403,38.2918,38.6205,381094.65413716,0
+SLF.US,D,20201008,000000,38.8031,39.1047,38.4928,38.5741,491913.16135058,0
+SLF.US,D,20201009,000000,38.7403,38.9955,38.4649,38.6021,427318.95318555,0
+SLF.US,D,20201012,000000,38.7026,38.9568,38.6861,38.895,138563.22604597,0
+SLF.US,D,20201013,000000,38.6118,38.7026,37.8627,37.9632,223629.71760672,0
+SLF.US,D,20201014,000000,37.9371,38.2831,37.8144,37.882,320839.69682176,0
+SLF.US,D,20201015,000000,37.4084,37.8192,37.2354,37.6994,291826.51791729,0
+SLF.US,D,20201016,000000,37.7457,38.0376,37.7283,37.7457,272275.05790168,0
+SLF.US,D,20201019,000000,37.9458,38.001,37.4462,37.5989,264084.90298378,0
+SLF.US,D,20201020,000000,37.9826,38.2734,37.6375,37.6617,612885.55693746,0
+SLF.US,D,20201021,000000,37.5892,38.0463,37.4703,37.9458,586382.39771854,0
+SLF.US,D,20201022,000000,38.0376,38.5654,38.001,38.3643,414624.0061362,0
+SLF.US,D,20201023,000000,38.6833,38.9124,38.4117,38.6562,359307.35218401,0
+SLF.US,D,20201026,000000,38.2638,38.2734,37.2354,37.5177,567243.75627447,0
+SLF.US,D,20201027,000000,37.5177,37.5177,36.7966,36.9706,566894.05031663,0
+SLF.US,D,20201028,000000,36.2593,36.3772,35.4841,35.5208,742988.58884956,0
+SLF.US,D,20201029,000000,35.3653,36.3685,35.1294,36.1683,621853.7558799,0
+SLF.US,D,20201030,000000,36.1036,36.3143,35.6755,36.3047,583329.19570203,0
+SLF.US,D,20201102,000000,36.8788,36.9522,36.3868,36.7425,490806.10402843,0
+SLF.US,D,20201103,000000,37.3795,38.3015,37.331,38.054,661277.41214465,0
+SLF.US,D,20201104,000000,38.0821,38.6833,37.5177,38.1826,627482.15946168,0
+SLF.US,D,20201105,000000,39.0206,40.0876,38.6833,39.3772,590772.34558573,0
+SLF.US,D,20201106,000000,39.6421,39.8055,39.2816,39.441,378847.4312365,0
+SLF.US,D,20201109,000000,41.001,42.1492,40.9363,41.2533,1186147.773439,0
+SLF.US,D,20201110,000000,41.4369,41.985,41.1537,41.6011,672993.59636525,0
+SLF.US,D,20201111,000000,41.8477,42.1405,41.5104,41.6844,592425.68913788,0
+SLF.US,D,20201112,000000,41.3731,41.5924,40.5767,40.9101,560802.13114575,0
+SLF.US,D,20201113,000000,41.0628,41.2195,40.3438,40.5254,711172.58911733,0
+SLF.US,D,20201116,000000,41.0822,41.3731,40.7459,41.3374,539282.79914255,0
+SLF.US,D,20201117,000000,41.1914,41.5375,41.0193,41.1633,647252.9616757,0
+SLF.US,D,20201118,000000,41.1006,41.5655,40.8183,41.3113,469433.68991283,0
+SLF.US,D,20201119,000000,41.2379,41.2379,40.6076,41.1102,533563.34785577,0
+SLF.US,D,20201120,000000,41.145,41.4369,40.4443,41.4195,469032.25230443,0
+SLF.US,D,20201123,000000,41.7114,41.7481,41.0909,41.3016,3556185.7510862,0
+SLF.US,D,20201124,000000,41.5056,42.3425,41.2128,42.1492,3495464.1742826,0
+SLF.US,D,20201125,000000,42.0391,42.0391,41.4785,41.726,541517.60644707,0
+SLF.US,D,20201127,000000,41.7355,42.0121,41.581,42.0044,283388.05107666,0
+SLF.US,D,20201130,000000,41.7819,41.9115,40.6318,40.9353,1026215.2371764,0
+SLF.US,D,20201201,000000,41.2949,41.4882,40.4578,40.6231,751345.31968229,0
+SLF.US,D,20201202,000000,40.4384,40.972,40.3012,40.7526,529992.82933357,0
+SLF.US,D,20201203,000000,40.769,41.1459,40.3834,40.4481,417324.39829585,0
+SLF.US,D,20201204,000000,40.8252,41.3046,40.7149,41.1837,432448.66365585,0
+SLF.US,D,20201207,000000,41.0445,41.1459,40.5844,41.0735,461793.95975698,0
+SLF.US,D,20201208,000000,40.9093,41.174,40.6598,41.0445,372844.49050459,0
+SLF.US,D,20201209,000000,41.0919,41.4147,41.001,41.1934,528204.98348995,0
+SLF.US,D,20201210,000000,41.0919,41.3046,40.8608,41.2214,304475.94111414,0
+SLF.US,D,20201211,000000,40.7884,41.0445,40.7149,40.9624,251338.22428386,0
+SLF.US,D,20201214,000000,41.4601,41.4601,40.7332,40.7429,727248.71684779,0
+SLF.US,D,20201215,000000,41.1015,41.7549,40.9353,41.2561,401020.65130288,0
+SLF.US,D,20201216,000000,41.3046,41.6158,41.0367,41.3393,652727.20493879,0
+SLF.US,D,20201217,000000,41.6255,41.6255,40.8434,40.9913,384285.46234419,0
+SLF.US,D,20201218,000000,41.1295,41.1295,40.0615,40.1717,490636.42421457,0
+SLF.US,D,20201221,000000,39.4817,39.8586,39.1085,39.8489,586756.93486866,0
+SLF.US,D,20201222,000000,39.8489,39.8489,39.3714,39.4449,325190.32863451,0
+SLF.US,D,20201223,000000,39.6575,40.2539,39.6575,40.0712,271862.23933015,0
+SLF.US,D,20201224,000000,40.1998,40.3196,39.8963,40.3012,121695.60406182,0
+SLF.US,D,20201228,000000,40.6231,40.8434,40.3012,40.3931,151619.26001628,0
+SLF.US,D,20201229,000000,40.512,40.7526,40.2365,40.4018,340912.61187509,0
+SLF.US,D,20201230,000000,40.4665,40.7981,40.4665,40.568,202108.31633748,0
+SLF.US,D,20201231,000000,40.6598,41.2707,40.6511,40.9093,501138.98391284,0
+SLF.US,D,20210104,000000,41.2658,41.3046,40.2413,40.6598,785833.77648286,0
+SLF.US,D,20210105,000000,40.54,41.3586,40.54,41.1653,365576.19359981,0
+SLF.US,D,20210106,000000,41.3141,43.7324,41.1653,43.3922,1036082.5322058,0
+SLF.US,D,20210107,000000,43.539,44.349,43.2365,44.0272,770720.89208597,0
+SLF.US,D,20210108,000000,44.0369,44.5887,43.5865,43.9818,355665.44398403,0
+SLF.US,D,20210111,000000,43.4376,43.6957,43.281,43.4202,310994.12908569,0
+SLF.US,D,20210112,000000,43.5487,44.1432,43.4106,43.8803,320499.30256102,0
+SLF.US,D,20210113,000000,43.7692,44.091,43.5112,43.889,350007.03604492,0
+SLF.US,D,20210114,000000,43.5865,43.8803,43.2859,43.4009,486814.48987062,0
+SLF.US,D,20210115,000000,43.0056,43.2907,42.7398,42.9969,341074.01462487,0
+SLF.US,D,20210119,000000,43.6126,44.8923,43.6126,44.2485,612286.50442388,0
+SLF.US,D,20210120,000000,44.6158,44.8449,44.2301,44.8188,375550.05582931,0
+SLF.US,D,20210121,000000,44.956,45.1309,44.4322,44.58,337234.49151973,0
+SLF.US,D,20210122,000000,44.2204,44.3124,43.8252,43.9169,336664.40873047,0
+SLF.US,D,20210125,000000,43.7885,43.7885,43.281,43.6406,502313.29238074,0
+SLF.US,D,20210126,000000,43.7518,43.9527,43.3381,43.5865,361780.12508115,0
+SLF.US,D,20210127,000000,42.8123,42.9408,42.2517,42.39,895725.2525181,0
+SLF.US,D,20210128,000000,42.6935,43.3555,42.2788,42.9505,610763.52463117,0
+SLF.US,D,20210129,000000,43.1158,43.2723,42.1772,42.5648,710644.92628154,0
+SLF.US,D,20210201,000000,42.9138,43.1892,42.5552,42.9872,388650.57901911,0
+SLF.US,D,20210202,000000,43.4928,44.1655,43.3739,43.944,403968.32075224,0
+SLF.US,D,20210203,000000,43.9074,43.9074,43.4376,43.6957,360513.73427526,0
+SLF.US,D,20210204,000000,43.6502,44.1191,43.5487,43.7692,789606.04844227,0
+SLF.US,D,20210205,000000,44.1655,44.1655,43.6309,43.9074,339017.16419828,0
+SLF.US,D,20210208,000000,44.0542,44.2109,43.8851,44.1829,277599.27937812,0
+SLF.US,D,20210209,000000,44.0639,44.6622,44.0272,44.6158,403786.22534225,0
+SLF.US,D,20210210,000000,44.9107,44.9107,44.2582,44.6254,457180.53115933,0
+SLF.US,D,20210211,000000,44.7346,46.401,44.7346,45.2325,1583591.6984216,0
+SLF.US,D,20210212,000000,45.0391,45.2779,44.6525,44.9107,436385.44226407,0
+SLF.US,D,20210216,000000,45.0856,45.1948,44.5608,44.7346,843899.45034623,0
+SLF.US,D,20210217,000000,44.4042,44.8642,44.3771,44.6071,396211.67706609,0
+SLF.US,D,20210218,000000,44.3858,44.902,44.2012,44.8188,351146.16699042,0
+SLF.US,D,20210219,000000,45.0198,45.8859,44.8101,45.8675,600638.60598203,0
+SLF.US,D,20210222,000000,45.7205,46.2598,45.5727,46.1536,550003.66640623,0
+SLF.US,D,20210223,000000,46.3179,46.3642,45.3436,45.767,600958.30758255,0
+SLF.US,D,20210224,000000,45.8404,46.9258,45.5359,46.631,3221117.7810922,0
+SLF.US,D,20210225,000000,46.7237,47.1278,45.8859,45.9777,1502989.6483049,0
+SLF.US,D,20210226,000000,45.8665,45.968,44.7038,44.7135,681546.90747013,0
+SLF.US,D,20210301,000000,45.5214,45.9961,45.2711,45.3262,604532.96463677,0
+SLF.US,D,20210302,000000,45.4006,46.9036,45.4006,46.6108,1102199.7201636,0
+SLF.US,D,20210303,000000,46.7133,46.806,46.0627,46.4987,414937.49993865,0
+SLF.US,D,20210304,000000,46.6011,46.8601,45.3262,45.8288,975109.53958048,0
+SLF.US,D,20210305,000000,46.0801,46.6369,45.8105,46.3768,721960.70752675,0
+SLF.US,D,20210308,000000,46.6204,47.5501,46.3023,47.0389,544124.88163569,0
+SLF.US,D,20210309,000000,47.0011,47.6063,47.0011,47.3173,414011.50339348,0
+SLF.US,D,20210310,000000,47.5869,47.932,47.4942,47.7918,455528.2222402,0
+SLF.US,D,20210311,000000,48.0431,48.3688,47.7184,47.9687,299602.81963065,0
+SLF.US,D,20210312,000000,47.9687,48.2191,47.8653,48.1185,326311.87081883,0
+SLF.US,D,20210315,000000,48.1263,48.2567,47.4111,47.8566,307151.50208151,0
+SLF.US,D,20210316,000000,47.8208,47.9629,47.4661,47.8846,393832.02113997,0
+SLF.US,D,20210317,000000,48.0063,48.1089,47.4942,47.8392,436033.66704021,0
+SLF.US,D,20210318,000000,47.8111,48.5176,47.5135,47.5405,458857.67127075,0
+SLF.US,D,20210319,000000,47.3366,48.2741,47.2611,48.1263,551022.7799224,0
+SLF.US,D,20210322,000000,47.9233,48.0895,47.6894,47.8469,332810.40076316,0
+SLF.US,D,20210323,000000,47.7087,47.7532,47.1036,47.2052,554471.21174926,0
+SLF.US,D,20210324,000000,47.3539,47.7367,47.1123,47.1685,556384.24818726,0
+SLF.US,D,20210325,000000,46.9626,47.1965,46.489,46.9819,597167.41222892,0
+SLF.US,D,20210326,000000,47.3269,47.3733,46.9181,47.3539,524253.72001958,0
+SLF.US,D,20210329,000000,47.0843,47.4477,46.8804,47.2148,795633.82036643,0
+SLF.US,D,20210330,000000,46.8891,47.2989,46.8524,47.1685,387116.21826325,0
+SLF.US,D,20210331,000000,47.1501,47.5501,47.0108,47.0292,571627.49634359,0
+SLF.US,D,20210401,000000,47.0843,47.5231,46.6571,47.4845,407689.89569409,0
+SLF.US,D,20210405,000000,47.6991,47.9233,47.6594,47.728,732252.20209071,0
+SLF.US,D,20210406,000000,47.5501,47.8566,47.3539,47.5405,346123.02372029,0
+SLF.US,D,20210407,000000,47.5405,47.6517,47.2989,47.5966,335672.19567258,0
+SLF.US,D,20210408,000000,47.5231,47.6256,47.2148,47.5966,367859.62865589,0
+SLF.US,D,20210409,000000,47.5135,47.8111,47.5135,47.7918,647149.49837456,0
+SLF.US,D,20210412,000000,47.7918,48.4287,47.4893,48.2191,642792.65876374,0
+SLF.US,D,20210413,000000,48.0431,48.3882,47.932,48.3408,524449.26565872,0
+SLF.US,D,20210414,000000,48.3495,48.3785,47.9233,48.1446,379232.31471672,0
+SLF.US,D,20210415,000000,48.3495,48.4897,47.7532,48.0711,275427.58468729,0
+SLF.US,D,20210416,000000,48.5544,48.741,48.3592,48.6201,362451.60190552,0
+SLF.US,D,20210419,000000,48.7323,48.9458,48.4713,48.7593,402724.69187258,0
+SLF.US,D,20210420,000000,48.4336,48.7033,47.932,48.2191,752848.64144779,0
+SLF.US,D,20210421,000000,48.0614,48.9642,48.0614,48.9642,456843.24079763,0
+SLF.US,D,20210422,000000,48.7593,48.7593,48.193,48.6753,650587.5838713,0
+SLF.US,D,20210423,000000,48.7776,49.4756,48.7033,49.4107,524978.99776054,0
+SLF.US,D,20210426,000000,49.6253,50.0525,49.4107,49.5963,405456.12302257,0
+SLF.US,D,20210427,000000,49.7557,49.8109,49.3353,49.7557,342058.98525168,0
+SLF.US,D,20210428,000000,49.7731,50.1868,49.6988,50.0244,492934.34413279,0
+SLF.US,D,20210429,000000,50.5831,50.7871,50.2207,50.4334,401564.86826685,0
+SLF.US,D,20210430,000000,50.417,50.4517,50.0438,50.1831,520563.18406806,0
+SLF.US,D,20210503,000000,50.3309,50.6856,50.2565,50.3222,393872.37182742,0
+SLF.US,D,20210504,000000,50.2294,50.4807,49.8293,50.2381,323443.86811135,0
+SLF.US,D,20210505,000000,50.4247,50.9834,50.4247,50.8993,406185.53929558,0
+SLF.US,D,20210506,000000,51.1592,51.1689,49.7182,50.5542,572995.28118459,0
+SLF.US,D,20210507,000000,50.0525,50.76,49.7731,50.7224,386665.11827031,0
+SLF.US,D,20210510,000000,50.8528,51.2337,50.6856,50.6856,436428.89685054,0
+SLF.US,D,20210511,000000,50.3048,50.5271,49.8843,50.1085,854424.77197077,0
+SLF.US,D,20210512,000000,50.3048,50.3048,49.4378,49.5228,540586.43673686,0
+SLF.US,D,20210513,000000,49.4291,49.9781,49.4291,49.746,902122.38842732,0
+SLF.US,D,20210514,000000,50.1182,50.5928,50.0244,50.4614,498569.99014566,0
+SLF.US,D,20210517,000000,50.3589,50.8247,50.1637,50.7784,404152.48542826,0
+SLF.US,D,20210518,000000,50.9272,50.9272,50.5542,50.7407,486942.78436402,0
+SLF.US,D,20210519,000000,50.0902,50.4247,49.3092,49.9868,623990.27304836,0
+SLF.US,D,20210520,000000,50.0341,50.1831,49.746,50.0709,509244.29892382,0
+SLF.US,D,20210521,000000,50.4073,50.7967,50.0806,50.2381,2955776.8336326,0
+SLF.US,D,20210524,000000,50.2478,50.5734,50.0341,50.5542,247891.86172304,0
+SLF.US,D,20210525,000000,50.5637,50.6209,49.9491,50.0197,1869041.7730899,0
+SLF.US,D,20210526,000000,49.9539,50.0661,49.3421,49.9346,570647.69888184,0
+SLF.US,D,20210527,000000,50.3212,50.8277,50.1415,50.4991,724213.10359247,0
+SLF.US,D,20210528,000000,50.4894,50.8461,50.3473,50.6209,731037.54293538,0
+SLF.US,D,20210601,000000,50.8093,51.6357,50.6866,50.7803,649312.91600131,0
+SLF.US,D,20210602,000000,50.9127,51.0626,50.5928,50.8461,784957.44232224,0
+SLF.US,D,20210603,000000,50.6963,50.9031,50.6306,50.7426,406068.62576529,0
+SLF.US,D,20210604,000000,50.6122,50.8558,50.4053,50.7619,258197.84114917,0
+SLF.US,D,20210607,000000,50.8277,50.8277,50.4334,50.5637,301876.94298961,0
+SLF.US,D,20210608,000000,50.3115,50.5493,50.1318,50.3386,466168.38812899,0
+SLF.US,D,20210609,000000,50.2256,50.2449,49.8776,50.0757,553853.53584148,0
+SLF.US,D,20210610,000000,50.2082,50.3386,49.7192,49.7279,541851.79290974,0
+SLF.US,D,20210611,000000,49.9346,49.9346,49.4552,49.577,343765.09508741,0
+SLF.US,D,20210614,000000,49.5306,49.634,49.0328,49.23,704885.12430731,0
+SLF.US,D,20210615,000000,49.2484,49.3711,48.9381,49.0976,1125739.6904378,0
+SLF.US,D,20210616,000000,49.1353,49.3517,48.797,48.826,555108.54568426,0
+SLF.US,D,20210617,000000,48.7226,48.8357,47.7077,47.876,1652105.0964337,0
+SLF.US,D,20210618,000000,47.4071,47.4526,47.0409,47.0409,916055.79119126,0
+SLF.US,D,20210621,000000,47.3589,47.789,47.2834,47.7174,420552.45329129,0
+SLF.US,D,20210622,000000,47.5849,48.1485,47.2941,47.9986,624506.55492101,0
+SLF.US,D,20210623,000000,48.045,48.1021,47.7077,47.876,441179.93163871,0
+SLF.US,D,20210624,000000,48.1301,48.2335,47.8663,48.1118,455780.67269497,0
+SLF.US,D,20210625,000000,48.3273,48.7593,48.2713,48.7033,549798.80906998,0
+SLF.US,D,20210628,000000,48.4587,48.4974,48.0924,48.337,539850.81266579,0
+SLF.US,D,20210629,000000,48.5158,48.5815,48.337,48.5341,402001.48339764,0
+SLF.US,D,20210630,000000,48.3939,48.5815,48.1204,48.4404,561665.01507722,0
+SLF.US,D,20210701,000000,48.4587,48.9198,48.337,48.6559,251534.80455602,0
+SLF.US,D,20210702,000000,48.8067,48.8067,48.3273,48.5621,388358.81250989,0
+SLF.US,D,20210706,000000,48.4684,48.4781,47.5424,47.7455,519380.59853609,0
+SLF.US,D,20210707,000000,47.7455,47.8111,47.3318,47.5946,588541.67681325,0
+SLF.US,D,20210708,000000,46.9084,47.1056,46.5141,46.805,814226.17558052,0
+SLF.US,D,20210709,000000,47.2283,47.8295,47.1896,47.7629,650684.83937437,0
+SLF.US,D,20210712,000000,47.8392,48.4878,47.6497,48.4404,561366.00613695,0
+SLF.US,D,20210713,000000,48.2432,48.3649,47.7271,47.8295,508206.56201343,0
+SLF.US,D,20210714,000000,47.9514,48.1398,47.6285,47.876,411919.47544452,0
+SLF.US,D,20210715,000000,47.529,48.018,47.3781,47.8663,460444.79831016,0
+SLF.US,D,20210716,000000,48.0828,48.1398,47.5657,47.6594,656816.07459967,0
+SLF.US,D,20210719,000000,46.805,46.8891,45.912,46.5141,1301915.9649787,0
+SLF.US,D,20210720,000000,46.401,47.125,46.1381,47.0583,735248.4992916,0
+SLF.US,D,20210721,000000,47.529,48.1204,47.4352,48.0083,670501.16544089,0
+SLF.US,D,20210722,000000,48.0924,48.2054,47.4158,47.7918,578966.14829314,0
+SLF.US,D,20210723,000000,48.0924,48.2809,47.7629,47.7725,558769.07727845,0
+SLF.US,D,20210726,000000,47.7455,48.0083,47.7455,47.9706,349618.01403265,0
+SLF.US,D,20210727,000000,47.7077,48.0828,47.2651,47.7271,514938.91901832,0
+SLF.US,D,20210728,000000,47.9427,48.0692,47.4255,47.933,812739.4079432,0
+SLF.US,D,20210729,000000,48.4307,48.9477,48.3273,48.826,484346.89013853,0
+SLF.US,D,20210730,000000,48.7786,49.0706,48.6385,48.9005,568698.45028843,0
+SLF.US,D,20210802,000000,49.1923,49.6707,48.6946,48.7129,436502.35579435,0
+SLF.US,D,20210803,000000,48.7129,48.9671,48.3601,48.6462,769301.37559439,0
+SLF.US,D,20210804,000000,48.3939,49.0231,48.3939,48.7129,525750.83398701,0
+SLF.US,D,20210805,000000,48.8918,49.0328,48.3843,48.6753,743600.05695928,0
+SLF.US,D,20210806,000000,48.826,49.202,48.7033,48.9477,681667.95953246,0
+SLF.US,D,20210809,000000,48.7883,49.1643,48.5525,49.0328,457751.6485816,0
+SLF.US,D,20210810,000000,49.0976,49.662,49.0609,49.5683,858599.51617158,0
+SLF.US,D,20210811,000000,49.7654,50.1038,49.5393,49.9346,458401.39811273,0
+SLF.US,D,20210812,000000,50.0197,50.0477,49.7741,50.0003,365512.04635311,0
+SLF.US,D,20210813,000000,50.1694,50.1694,49.8312,50.0757,342767.70886446,0
+SLF.US,D,20210816,000000,49.7935,49.9588,49.577,49.747,401054.79419226,0
+SLF.US,D,20210817,000000,49.2861,49.6157,48.9768,49.3421,3498422.1900622,0
+SLF.US,D,20210818,000000,49.2204,49.4552,48.9855,49.0039,521562.63955704,0
+SLF.US,D,20210819,000000,48.2616,48.5158,48.0741,48.4587,866700.69265052,0
+SLF.US,D,20210820,000000,48.3273,48.7689,47.9793,48.7323,2856826.6016926,0
+SLF.US,D,20210823,000000,49.1923,49.4833,48.9942,49.258,685973.06749272,0
+SLF.US,D,20210824,000000,49.3624,49.6089,49.0589,49.3055,1421505.0562295,0
+SLF.US,D,20210825,000000,49.3905,49.4572,49.0967,49.1826,687497.08191845,0
+SLF.US,D,20210826,000000,49.1633,49.2958,48.6328,48.6703,485880.21626135,0
+SLF.US,D,20210827,000000,48.5283,49.4194,48.5283,49.3527,441198.5550329,0
+SLF.US,D,20210830,000000,49.3808,49.4572,48.9545,48.9923,825469.53251493,0
+SLF.US,D,20210831,000000,48.9449,49.173,48.7554,48.7554,1197463.5546842,0
+SLF.US,D,20210901,000000,48.8888,49.0589,48.5564,48.8125,442772.23184318,0
+SLF.US,D,20210902,000000,49.0213,49.0309,48.68,49.0213,472280.99996009,0
+SLF.US,D,20210903,000000,48.9169,49.173,48.8221,48.9739,337263.46124404,0
+SLF.US,D,20210907,000000,48.8125,49.0395,48.4336,48.4617,554066.67024182,0
+SLF.US,D,20210908,000000,48.3862,49.0967,48.3012,49.0589,713632.94641833,0
+SLF.US,D,20210909,000000,49.0589,49.7316,48.9545,49.0686,562483.40978922,0
+SLF.US,D,20210910,000000,49.4098,49.4948,48.8695,48.8791,388415.71732553,0
+SLF.US,D,20210913,000000,49.23,49.4948,48.9072,49.258,518742.22996807,0
+SLF.US,D,20210914,000000,49.5045,49.5045,48.7458,48.8501,453434.12502521,0
+SLF.US,D,20210915,000000,48.8318,49.2059,48.6703,49.0589,466191.15005524,0
+SLF.US,D,20210916,000000,49.0783,49.3055,48.7942,48.9449,331254.31271408,0
+SLF.US,D,20210917,000000,48.7178,48.8975,48.0025,48.1118,754646.83362153,0
+SLF.US,D,20210920,000000,47.1819,47.2486,46.3101,46.9732,985033.73942542,0
+SLF.US,D,20210921,000000,47.4004,47.4004,46.4899,46.6697,500427.15640104,0
+SLF.US,D,20210922,000000,46.9732,47.6604,46.7567,47.2303,544108.32750751,0
+SLF.US,D,20210923,000000,47.5337,48.0731,47.5337,47.7987,452473.98559067,0
+SLF.US,D,20210924,000000,47.7987,48.1775,47.6285,48.0073,461514.6088439,0
+SLF.US,D,20210927,000000,48.4056,48.9072,48.2248,48.7942,480162.83424061,0
+SLF.US,D,20210928,000000,48.7651,48.8598,48.3959,48.7458,982935.50367839,0
+SLF.US,D,20210929,000000,48.7458,49.2387,48.7458,48.9835,628769.24292782,0
+SLF.US,D,20210930,000000,49.258,49.3721,48.5186,48.7651,683546.85308109,0
+SLF.US,D,20211001,000000,48.8125,49.0309,48.2345,48.7748,659456.45804465,0
+SLF.US,D,20211004,000000,49.1257,50.2719,48.9835,50.1965,851246.37935987,0
+SLF.US,D,20211005,000000,50.5281,51.2287,50.4421,51.1727,983764.24472048,0
+SLF.US,D,20211006,000000,50.5948,51.5322,50.5948,51.513,711932.00974766,0
+SLF.US,D,20211007,000000,51.8165,51.9788,51.571,51.627,669456.18609942,0
+SLF.US,D,20211008,000000,51.712,52.2533,51.5052,52.0735,524920.02367888,0
+SLF.US,D,20211011,000000,52.3384,52.5181,52.0252,52.0832,305570.58284016,0
+SLF.US,D,20211012,000000,52.0541,52.1682,51.7894,51.9595,446624.17054447,0
+SLF.US,D,20211013,000000,51.9595,52.2533,51.3332,52.1682,471112.89929026,0
+SLF.US,D,20211014,000000,52.6032,52.9782,52.5849,52.6892,714208.20237265,0
+SLF.US,D,20211015,000000,53.0304,53.1058,52.5181,52.9551,465789.71244684,0
+SLF.US,D,20211018,000000,52.8023,52.9551,52.4718,52.8216,368435.91924322,0
+SLF.US,D,20211019,000000,53.0497,53.1251,52.8969,53.0594,403254.4239744,0
+SLF.US,D,20211020,000000,53.2489,53.7031,53.0874,53.6557,1894779.3038805,0
+SLF.US,D,20211021,000000,53.7698,54.0163,53.5233,53.7321,1786493.5782787,0
+SLF.US,D,20211022,000000,53.8075,54.9064,53.7979,54.0636,1119692.2604865,0
+SLF.US,D,20211025,000000,54.139,54.2153,53.6557,54.139,437390.0709181,0
+SLF.US,D,20211026,000000,54.3004,54.6793,54.1293,54.4995,543376.84196848,0
+SLF.US,D,20211027,000000,54.4425,54.8358,54.196,54.4522,1015979.6127951,0
+SLF.US,D,20211028,000000,54.5092,54.6223,54.0442,54.3951,391789.65557556,0
+SLF.US,D,20211029,000000,54.2724,54.3478,53.8597,53.997,661010.47682771,0
+SLF.US,D,20211101,000000,54.2627,54.3671,53.9119,54.224,411169.36651128,0
+SLF.US,D,20211102,000000,53.9873,54.4328,53.8268,54.3768,609325.38474538,0
+SLF.US,D,20211103,000000,54.2434,54.7836,54.2153,54.6223,553703.51405483,0
+SLF.US,D,20211104,000000,54.0258,54.3101,53.2865,54.196,623360.18154444,0
+SLF.US,D,20211105,000000,54.2627,54.4619,53.6654,53.8268,605684.51117841,0
+SLF.US,D,20211108,000000,54.0345,54.4995,53.9873,54.4619,598725.56954404,0
+SLF.US,D,20211109,000000,54.2724,54.3806,53.7407,54.2337,454138.71010595,0
+SLF.US,D,20211110,000000,54.3381,54.4995,53.3996,53.3996,809742.0761093,0
+SLF.US,D,20211111,000000,53.1629,53.476,52.9927,53.2768,353430.6366795,0
+SLF.US,D,20211112,000000,53.2198,53.3146,53.0681,53.2576,353752.40754604,0
+SLF.US,D,20211115,000000,53.5513,53.6084,53.2392,53.2865,412014.66168156,0
+SLF.US,D,20211116,000000,53.2865,53.9399,53.1821,53.2865,677085.56992517,0
+SLF.US,D,20211117,000000,53.1821,53.4857,53.0777,53.2198,518620.14327274,0
+SLF.US,D,20211118,000000,53.2768,53.2768,52.6225,52.9551,1894842.4164941,0
+SLF.US,D,20211119,000000,52.5086,53.0681,52.1963,52.9357,2369237.1716965,0
+SLF.US,D,20211122,000000,52.9454,53.1445,52.4718,52.7462,3083044.9710937,0
+SLF.US,D,20211123,000000,52.6148,53.0169,52.4486,52.7492,3112936.5534247,0
+SLF.US,D,20211124,000000,52.6815,52.6863,52.232,52.6631,556314.9277755,0
+SLF.US,D,20211126,000000,51.5235,51.7053,50.9021,51.5429,636378.96872634,0
+SLF.US,D,20211129,000000,52.0504,52.2224,50.9881,51.4955,873693.77717427,0
+SLF.US,D,20211130,000000,51.0838,51.1225,50.2226,50.7967,1389890.8099344,0
+SLF.US,D,20211201,000000,51.7826,51.801,50.3753,50.3753,846800.56131008,0
+SLF.US,D,20211202,000000,50.7388,51.6966,50.5861,51.3709,1029880.9419358,0
+SLF.US,D,20211203,000000,51.6096,51.7053,50.6866,50.9687,933494.53059769,0
+SLF.US,D,20211206,000000,51.4182,52.0976,51.2946,51.7343,823447.85961074,0
+SLF.US,D,20211207,000000,52.2707,52.4718,52.0504,52.2987,633652.71074142,0
+SLF.US,D,20211208,000000,52.3567,52.6534,52.0697,52.4999,640753.39709836,0
+SLF.US,D,20211209,000000,52.2417,52.5955,52.0976,52.2417,521020.49185909,0
+SLF.US,D,20211210,000000,52.2128,52.4902,52.0262,52.1847,357595.03455021,0
+SLF.US,D,20211213,000000,51.8783,51.9064,51.4473,51.6483,533187.77607263,0
+SLF.US,D,20211214,000000,51.5912,52.2224,51.4859,51.5332,532791.51162929,0
+SLF.US,D,20211215,000000,51.5912,51.8349,51.2558,51.715,485706.39791545,0
+SLF.US,D,20211216,000000,52.1364,52.5094,51.9933,52.1073,547450.1921342,0
+SLF.US,D,20211217,000000,51.5912,51.974,51.1989,51.3138,732055.62181856,0
+SLF.US,D,20211220,000000,50.7204,50.9591,50.1318,50.6247,1054786.6277851,0
+SLF.US,D,20211221,000000,50.7485,51.4666,50.6721,51.3419,952087.92044479,0
+SLF.US,D,20211222,000000,51.3709,51.8106,51.2752,51.801,558182.44036101,0
+SLF.US,D,20211223,000000,51.974,52.4041,51.974,52.2891,601079.35964486,0
+SLF.US,D,20211227,000000,52.4331,53.1696,52.2513,53.1696,253073.30384391,0
+SLF.US,D,20211228,000000,53.0932,53.5813,53.0932,53.2469,353081.96535468,0
+SLF.US,D,20211229,000000,52.9019,53.0169,52.6245,52.6438,684640.46017409,0
+SLF.US,D,20211230,000000,52.6051,52.9213,52.6051,52.7869,411312.14586684,0
+SLF.US,D,20211231,000000,52.8922,53.448,52.8061,53.2942,595949.64917456,0
+SLF.US,D,20220103,000000,53.6104,53.9071,53.3088,53.3705,367716.84930032,0
+SLF.US,D,20220104,000000,53.849,53.9263,53.2372,53.2845,1228435.2938792,0
+SLF.US,D,20220105,000000,53.476,53.8162,53.0835,53.1415,822692.57751245,0
+SLF.US,D,20220106,000000,53.1986,53.5243,52.7201,53.2275,723368.84305521,0
+SLF.US,D,20220107,000000,53.2178,53.8113,53.2178,53.677,705776.9779631,0
+SLF.US,D,20220110,000000,53.8587,53.8587,53.1937,53.5243,573118.40251295,0
+SLF.US,D,20220111,000000,53.6151,54.3275,53.361,54.2801,479705.52644958,0
+SLF.US,D,20220112,000000,54.5101,55.0842,54.4619,54.7585,881801.16145127,0
+SLF.US,D,20220113,000000,54.893,55.381,54.893,55.1122,619333.38986423,0
+SLF.US,D,20220114,000000,54.6146,55.3037,54.5575,55.0263,547521.58181199,0
+SLF.US,D,20220118,000000,55.0069,55.5336,54.7393,55.467,594312.85975059,0
+SLF.US,D,20220119,000000,55.6584,55.6584,54.4716,54.6725,1073832.1522581,0
+SLF.US,D,20220120,000000,54.9209,55.208,54.4144,54.4328,787985.81314648,0
+SLF.US,D,20220121,000000,54.2038,54.4144,53.2469,53.5146,988652.88569914,0
+SLF.US,D,20220124,000000,52.7201,52.9782,51.7439,52.8061,1166502.1618194,0
+SLF.US,D,20220125,000000,52.4524,53.3899,51.6193,52.9976,1001159.5295404,0
+SLF.US,D,20220126,000000,53.476,54.0221,52.6245,53.0362,880917.58485957,0
+SLF.US,D,20220127,000000,53.275,53.7534,52.6911,52.8255,1086357.4194936,0
+SLF.US,D,20220128,000000,52.7008,53.6007,52.4621,53.5049,1025573.7647094,0
+SLF.US,D,20220131,000000,53.3705,54.2511,53.275,54.1651,649359.47448682,0
+SLF.US,D,20220201,000000,54.079,54.9209,53.9263,54.8445,1002652.5049758,0
+SLF.US,D,20220202,000000,54.9306,55.6584,54.9026,55.3713,675023.54633353,0
+SLF.US,D,20220203,000000,55.323,55.381,54.7489,54.7972,849776.16585074,0
+SLF.US,D,20220204,000000,54.5768,55.0214,54.3091,54.6628,835113.34681379,0
+SLF.US,D,20220207,000000,54.6918,55.294,54.6146,54.9982,1026796.7009289,0
+SLF.US,D,20220208,000000,55.237,55.6777,54.9306,55.5336,897986.96028093,0
+SLF.US,D,20220209,000000,55.9358,55.9734,55.4477,55.7444,706196.0043327,0
+SLF.US,D,20220210,000000,53.792,54.1178,52.232,52.4234,1026336.2892388,0
+SLF.US,D,20220211,000000,52.6342,53.2653,51.9546,52.3471,1345463.6684268,0
+SLF.US,D,20220214,000000,52.0889,52.2513,51.0355,51.3612,1351426.2584713,0
+SLF.US,D,20220215,000000,51.7053,51.801,51.2655,51.4376,753741.52973659,0
+SLF.US,D,20220216,000000,51.4569,52.2948,51.3709,51.888,787413.6610912,0
+SLF.US,D,20220217,000000,51.5816,51.8271,51.2558,51.4376,876716.97483346,0
+SLF.US,D,20220218,000000,51.5235,51.6579,50.7301,50.7485,691227.9685574,0
+SLF.US,D,20220222,000000,50.7301,51.4376,50.385,51.0741,1360193.7386095,0
+SLF.US,D,20220223,000000,51.4473,51.8299,50.7011,50.7485,974852.95059366,0
+SLF.US,D,20220224,000000,49.3325,49.8679,48.8154,49.6388,1547373.335226,0
+SLF.US,D,20220225,000000,49.9926,50.7967,49.897,50.7388,4043551.7003519,0
+SLF.US,D,20220228,000000,50.1076,50.414,49.7443,50.299,1118074.0944567,0
+SLF.US,D,20220301,000000,50.0274,50.4237,49.0415,49.3122,1385956.1005923,0
+SLF.US,D,20220302,000000,49.7567,50.5687,49.747,50.4043,1017663.9953376,0
+SLF.US,D,20220303,000000,50.5396,51.0519,50.3057,50.559,823731.34905585,0
+SLF.US,D,20220304,000000,49.7664,50.4043,49.5538,50.3271,798496.64990885,0
+SLF.US,D,20220307,000000,50.1821,50.2304,49.3025,49.4861,1025709.3016338,0
+SLF.US,D,20220308,000000,49.6117,50.5299,49.4669,49.6022,1441583.1444478,0
+SLF.US,D,20220309,000000,50.3656,50.8682,50.269,50.5784,703588.72914409,0
+SLF.US,D,20220310,000000,50.1433,51.0229,50.0564,50.82,818123.63813429,0
+SLF.US,D,20220311,000000,51.2163,51.9412,51.1679,51.1679,720497.73644869,0
+SLF.US,D,20220314,000000,51.5255,51.9894,51.0326,51.1776,656708.47276648,0
+SLF.US,D,20220315,000000,51.2936,51.6996,50.7909,51.6705,726569.99759234,0
+SLF.US,D,20220316,000000,52.1924,53.0382,52.1053,53.014,1034735.440025,0
+SLF.US,D,20220317,000000,52.7723,53.5069,52.5694,53.4199,684827.72874915,0
+SLF.US,D,20220318,000000,53.1299,54.0191,52.8738,53.8838,1475878.1248752,0
+SLF.US,D,20220321,000000,54.1061,54.2414,53.7196,53.9998,694797.45244658,0
+SLF.US,D,20220322,000000,54.2222,54.7537,54.1932,54.3285,839749.53733767,0
+SLF.US,D,20220323,000000,54.2028,54.3091,53.8645,53.8741,674012.70988144,0
+SLF.US,D,20220324,000000,54.0771,54.2801,53.5843,53.7775,726498.60791456,0
+SLF.US,D,20220325,000000,53.9612,54.4638,53.8597,54.3574,706789.88368123,0
+SLF.US,D,20220328,000000,54.2317,54.2317,53.7099,54.0965,527718.70597461,0
+SLF.US,D,20220329,000000,54.7827,54.8311,54.3236,54.396,698878.04504338,0
+SLF.US,D,20220330,000000,54.4445,54.9953,54.3526,54.5121,685209.50833033,0
+SLF.US,D,20220331,000000,54.599,54.7827,53.9563,53.9612,672182.44408434,0
+SLF.US,D,20220401,000000,54.3865,54.396,53.5166,53.9515,513786.33784367,0
+SLF.US,D,20220404,000000,53.9515,53.9902,53.5359,53.7775,641384.52323528,0
+SLF.US,D,20220405,000000,54.0288,54.2414,53.5262,53.6519,583392.30831571,0
+SLF.US,D,20220406,000000,53.4296,53.8355,53.333,53.5455,670016.95719158,0
+SLF.US,D,20220407,000000,53.4683,53.4683,52.26,52.6273,721376.13987533,0
+SLF.US,D,20220408,000000,52.8014,53.2942,52.6467,53.101,548087.5260692,0
+SLF.US,D,20220411,000000,52.9753,53.7581,52.9657,53.5455,827478.78982299,0
+SLF.US,D,20220412,000000,53.5843,54.1061,53.333,53.5069,705672.48002895,0
+SLF.US,D,20220413,000000,53.1492,53.5649,52.8303,53.5069,519964.13155448,0
+SLF.US,D,20220414,000000,53.4199,53.7678,52.7336,52.782,597322.60718064,0
+SLF.US,D,20220418,000000,52.3663,52.782,52.3663,52.4921,543282.69036445,0
+SLF.US,D,20220419,000000,52.579,52.7917,52.3422,52.4437,549462.55334129,0
+SLF.US,D,20220420,000000,52.7723,53.1589,52.5984,52.7917,857252.4239908,0
+SLF.US,D,20220421,000000,53.043,53.5262,52.0862,52.2021,637382.56274735,0
+SLF.US,D,20220422,000000,51.9412,51.9605,50.4913,50.6072,701124.23331103,0
+SLF.US,D,20220425,000000,50.0951,50.3609,49.1769,50.2014,1024659.1491274,0
+SLF.US,D,20220426,000000,49.4281,49.6988,48.6598,48.684,866300.28967511,0
+SLF.US,D,20220427,000000,48.5776,48.6646,47.8914,48.133,1035129.6352023,0
+SLF.US,D,20220428,000000,48.4036,49.2252,47.9397,48.8868,731436.91127776,0
+SLF.US,D,20220429,000000,48.8096,49.2928,48.0267,48.0847,600263.03419891,0
+SLF.US,D,20220502,000000,48.0944,48.0944,47.0553,47.7464,1007734.6223276,0
+SLF.US,D,20220503,000000,47.9591,48.7999,47.8817,48.5002,694409.46506733,0
+SLF.US,D,20220504,000000,48.4906,49.5151,48.3649,49.4475,789858.49889704,0
+SLF.US,D,20220505,000000,49.0415,49.1672,47.7174,48.1524,992522.41316162,0
+SLF.US,D,20220506,000000,48.104,48.1136,47.4081,47.785,844284.33382646,0
+SLF.US,D,20220509,000000,47.2631,47.9687,47.0795,47.6207,1050209.4113429,0
+SLF.US,D,20220510,000000,48.017,48.3166,46.8282,47.2052,1120130.9448834,0
+SLF.US,D,20220511,000000,47.4372,47.7464,46.4416,46.6155,1326852.6898185,0
+SLF.US,D,20220512,000000,46.0066,46.1613,44.6826,45.2335,1277303.0802716,0
+SLF.US,D,20220513,000000,45.504,46.6543,45.3881,46.026,1561709.2102314,0
+SLF.US,D,20220516,000000,45.997,46.2337,45.0498,45.823,1098536.0846702,0
+SLF.US,D,20220517,000000,46.4706,47.4081,46.3449,47.2438,1231154.309433,0
+SLF.US,D,20220518,000000,47.0215,47.2245,46.4029,46.4803,818972.03720361,0
+SLF.US,D,20220519,000000,46.1999,46.9539,46.0647,46.6155,1121911.5482959,0
+SLF.US,D,20220520,000000,46.7799,47.0892,45.6297,46.3546,747364.05185459,0
+SLF.US,D,20220523,000000,46.9924,47.3984,46.7508,47.1665,549176.99463016,0
+SLF.US,D,20220524,000000,46.6543,47.4467,46.316,47.2245,980282.70463726,0
+SLF.US,D,20220525,000000,47.2148,47.3887,46.7073,47.1278,800255.52602816,0
+SLF.US,D,20220526,000000,47.3984,47.843,47.1086,47.6015,715971.217024,0
+SLF.US,D,20220527,000000,47.4661,48.2732,47.4661,48.1716,654479.87326002,0
+SLF.US,D,20220531,000000,47.817,48.1296,46.664,47.69,2596294.810775,0
+SLF.US,D,20220601,000000,47.69,48.6377,47.3285,48.2762,837216.15862383,0
+SLF.US,D,20220602,000000,48.3544,48.7208,48.0808,48.6279,701860.21706112,0
+SLF.US,D,20220603,000000,48.5205,48.6865,48.1882,48.4228,830393.60507784,0
+SLF.US,D,20220606,000000,48.7257,49.3021,48.6865,48.8038,461972.64313831,0
+SLF.US,D,20220607,000000,48.5303,49.2435,48.3642,49.1458,471794.00884898,0
+SLF.US,D,20220608,000000,48.9894,49.0481,48.4921,48.6573,546808.3228373,0
+SLF.US,D,20220609,000000,48.5401,49.0676,48.2664,48.2664,598751.22937983,0
+SLF.US,D,20220610,000000,47.4554,47.5923,46.7227,46.7813,608282.94872782,0
+SLF.US,D,20220613,000000,45.8042,46.0778,45.179,45.4135,1001367.8613651,0
+SLF.US,D,20220614,000000,45.3743,45.5697,44.456,44.7393,783717.55430304,0
+SLF.US,D,20220615,000000,45.1008,45.6675,44.3484,45.2571,897582.34984735,0
+SLF.US,D,20220616,000000,44.5146,44.5439,43.2493,43.3519,1203302.5504106,0
+SLF.US,D,20220617,000000,43.3519,43.7915,42.795,43.6548,1367370.3273506,0
+SLF.US,D,20220621,000000,44.5732,44.9396,44.3484,44.837,871622.66665795,0
+SLF.US,D,20220622,000000,44.114,44.2898,43.8893,44.0261,844752.08147998,0
+SLF.US,D,20220623,000000,44.1628,44.2752,43.1857,43.5766,722107.82834229,0
+SLF.US,D,20220624,000000,43.9479,44.7979,43.8013,44.7783,834085.31684507,0
+SLF.US,D,20220627,000000,44.8956,45.0423,44.4315,44.8077,484141.33647856,0
+SLF.US,D,20220628,000000,45.2571,45.5991,44.9494,45.091,800532.39561823,0
+SLF.US,D,20220629,000000,45.091,45.2669,44.7002,44.8663,567772.37388478,0
+SLF.US,D,20220630,000000,44.3094,44.8663,43.9771,44.7589,771275.04253307,0
+SLF.US,D,20220701,000000,44.7686,45.4769,44.495,45.3157,445538.53838465,0
+SLF.US,D,20220705,000000,44.368,44.6221,43.0577,43.8697,842143.21724525,0
+SLF.US,D,20220706,000000,43.6645,43.8209,42.8389,43.557,748316.21847913,0
+SLF.US,D,20220707,000000,43.9869,44.7002,43.8893,44.5243,640093.89783717,0
+SLF.US,D,20220708,000000,44.5732,44.837,44.1921,44.4364,644931.9132305,0
+SLF.US,D,20220711,000000,44.114,44.3778,43.9577,44.2312,565975.13355673,0
+SLF.US,D,20220712,000000,43.8893,44.8175,43.8893,44.2117,693910.80611127,0
+SLF.US,D,20220713,000000,43.8893,43.8893,42.961,43.7232,1265016.6718802,0
+SLF.US,D,20220714,000000,42.6777,42.7308,41.8472,42.1989,711985.55792978,0
+SLF.US,D,20220715,000000,42.5214,42.7754,42.111,42.3943,905731.34044637,0
+SLF.US,D,20220718,000000,42.961,43.1565,42.2673,42.4139,612375.86676419,0
+SLF.US,D,20220719,000000,42.8926,43.8013,42.8634,43.6645,1061075.951489,0
+SLF.US,D,20220720,000000,43.4691,43.6938,43.2053,43.5766,599747.08065498,0
+SLF.US,D,20220721,000000,43.4984,43.6059,43.0295,43.4788,541374.63895256,0
+SLF.US,D,20220722,000000,43.6352,43.8111,42.9806,43.3225,445729.93015079,0
+SLF.US,D,20220725,000000,43.6645,43.8697,43.3519,43.6938,837896.77640182,0
+SLF.US,D,20220726,000000,43.4105,43.728,43.2541,43.3714,435426.50282593,0
+SLF.US,D,20220727,000000,43.4398,44.2606,43.4398,44.0456,611791.45661196,0
+SLF.US,D,20220728,000000,44.1237,44.7393,43.7622,44.5829,713548.42010571,0
+SLF.US,D,20220729,000000,44.6611,45.7359,44.6611,45.3743,706504.79371754,0
+SLF.US,D,20220801,000000,45.0714,45.091,44.5732,44.8467,535997.24676375,0
+SLF.US,D,20220802,000000,44.5732,44.9445,44.28,44.3876,766756.35457845,0
+SLF.US,D,20220803,000000,44.8077,45.1985,44.2898,45.0031,661380.34677949,0
+SLF.US,D,20220804,000000,45.0324,46.4393,44.9933,45.9313,1177918.066005,0
+SLF.US,D,20220805,000000,45.6382,45.7163,45.0812,45.6284,728692.93328002,0
+SLF.US,D,20220808,000000,45.9899,46.2952,45.8628,45.9313,549228.86576203,0
+SLF.US,D,20220809,000000,46.029,46.029,45.3548,45.5503,502780.02874168,0
+SLF.US,D,20220810,000000,46.156,46.6738,45.9704,46.4491,1092864.38392,0
+SLF.US,D,20220811,000000,46.8693,47.1526,46.6544,46.7227,400520.53392615,0
+SLF.US,D,20220812,000000,46.8986,47.602,46.8204,47.5434,574708.53430799,0
+SLF.US,D,20220815,000000,46.9083,47.0255,46.5664,46.8302,441708.65609105,0
+SLF.US,D,20220816,000000,46.8986,47.436,46.7324,47.2405,478390.37212589,0
+SLF.US,D,20220817,000000,46.713,47.1526,46.5859,46.9377,506906.7217956,0
+SLF.US,D,20220818,000000,46.9865,47.1917,46.8399,47.0745,2116518.6394441,0
+SLF.US,D,20220819,000000,46.8204,46.8204,46.1866,46.4003,940646.52071459,0
+SLF.US,D,20220822,000000,45.941,46.0388,45.1888,45.4037,749638.56159065,0
+SLF.US,D,20220823,000000,45.373,45.719,45.0666,45.373,3327720.7523149,0
+SLF.US,D,20220824,000000,45.1852,45.5411,45.0073,45.1457,444089.48330984,0
+SLF.US,D,20220825,000000,45.0666,46.1737,45.0666,46.1342,584391.25380109,0
+SLF.US,D,20220826,000000,46.3616,46.4406,44.8096,44.8689,618193.32718145,0
+SLF.US,D,20220829,000000,44.6218,44.8392,44.4142,44.7503,673859.41600352,0
+SLF.US,D,20220830,000000,44.9875,44.9875,43.8409,43.9496,559276.92227118,0
+SLF.US,D,20220831,000000,43.9595,44.2165,43.4504,43.564,735265.40320233,0
+SLF.US,D,20220901,000000,43.2477,43.3169,42.4866,43.1983,751542.2739957,0
+SLF.US,D,20220902,000000,43.7617,44.4241,43.3466,43.4454,695241.90313588,0
+SLF.US,D,20220906,000000,43.7222,43.8903,42.8227,42.9907,616282.38815543,0
+SLF.US,D,20220907,000000,42.8523,43.5245,42.5162,43.4355,645488.69870083,0
+SLF.US,D,20220908,000000,43.1884,43.9644,42.9512,43.8211,659211.24390358,0
+SLF.US,D,20220909,000000,44.3549,45.0962,44.3549,45.0271,699908.4789575,0
+SLF.US,D,20220912,000000,45.3434,45.9266,45.3434,45.5114,699566.55339329,0
+SLF.US,D,20220913,000000,44.5921,44.8755,43.7914,44.0286,733408.07972336,0
+SLF.US,D,20220914,000000,44.0978,44.2165,43.3762,43.6332,790177.8395234,0
+SLF.US,D,20220915,000000,43.396,44.2115,43.3614,43.4948,841508.15033302,0
+SLF.US,D,20220916,000000,42.9116,43.2378,42.6645,42.9907,682616.95922653,0
+SLF.US,D,20220919,000000,42.5261,43.4306,42.3778,43.4158,596514.43711917,0
+SLF.US,D,20220920,000000,43.0302,43.0302,41.933,42.4075,672698.08302212,0
+SLF.US,D,20220921,000000,42.6151,42.8721,41.9528,41.9528,657269.9564547,0
+SLF.US,D,20220922,000000,41.9725,42.0417,41.1471,41.2213,750384.98747068,0
+SLF.US,D,20220923,000000,40.7171,40.7381,39.8868,40.1932,856901.8820212,0
+SLF.US,D,20220926,000000,39.9658,40.2179,39.3628,39.689,870639.60143537,0
+SLF.US,D,20220927,000000,39.9955,40.0943,38.9279,39.353,1324471.940097,0
+SLF.US,D,20220928,000000,39.3035,40.3612,39.0861,40.1734,1001568.7673337,0
+SLF.US,D,20220929,000000,39.7286,39.9016,39.2047,39.7088,1256328.6030235,0
+SLF.US,D,20220930,000000,39.8274,40.2822,39.2442,39.3035,977484.25895277,0
+SLF.US,D,20221003,000000,39.8868,40.9445,39.5902,40.7369,803600.94695394,0
+SLF.US,D,20221004,000000,41.2806,42.5953,41.2707,42.447,998133.32586603,0
+SLF.US,D,20221005,000000,41.8045,41.8638,41.1422,41.3893,923987.07075102,0
+SLF.US,D,20221006,000000,41.0235,41.0631,40.2822,40.4206,917351.89389995,0
+SLF.US,D,20221007,000000,40.1833,40.3415,39.5951,39.9065,894761.5395378,0
+SLF.US,D,20221010,000000,40.1932,40.4453,39.5408,39.5408,449984.15864316,0
+SLF.US,D,20221011,000000,39.3628,39.4716,38.6313,38.9378,909375.31675851,0
+SLF.US,D,20221012,000000,38.7401,39.0119,38.3545,38.5918,757668.60895684,0
+SLF.US,D,20221013,000000,38.058,40.1932,37.5242,39.7978,1015472.3914595,0
+SLF.US,D,20221014,000000,40.0548,40.2525,38.9886,39.0169,712181.38116168,0
+SLF.US,D,20221017,000000,39.7978,40.6084,39.7978,40.381,952605.63350706,0
+SLF.US,D,20221018,000000,41.1619,41.3102,40.2855,40.4799,703364.15270704,0
+SLF.US,D,20221019,000000,40.1635,40.5194,40.0153,40.381,553031.21684679,0
+SLF.US,D,20221020,000000,40.292,40.7912,39.6149,39.8274,652681.27491842,0
+SLF.US,D,20221021,000000,39.7681,40.9049,39.689,40.7962,658612.36835916,0
+SLF.US,D,20221024,000000,40.9642,41.1323,40.5095,40.8654,639869.18240144,0
+SLF.US,D,20221025,000000,40.7764,41.3794,40.638,41.3596,510477.669928,0
+SLF.US,D,20221026,000000,41.3893,42.0911,41.3338,41.4783,771314.27148834,0
+SLF.US,D,20221027,000000,41.676,42.2197,41.6265,41.7946,665002.73459917,0
+SLF.US,D,20221028,000000,41.6661,42.3383,41.5969,42.2592,512385.57411174,0
+SLF.US,D,20221031,000000,41.9132,42.19,41.7155,41.9626,646324.29194355,0
+SLF.US,D,20221101,000000,42.4767,42.5656,41.7551,41.8045,704615.51934293,0
+SLF.US,D,20221102,000000,41.7551,42.2789,41.1175,41.2015,858440.54706015,0
+SLF.US,D,20221103,000000,41.8144,42.8325,41.0038,42.3284,954126.08949229,0
+SLF.US,D,20221104,000000,43.4158,44.0781,43.2082,43.9693,798192.85800046,0
+SLF.US,D,20221107,000000,44.1473,44.167,43.3466,43.7617,562668.86433272,0
+SLF.US,D,20221108,000000,43.742,44.4735,43.6926,44.1572,518835.62558337,0
+SLF.US,D,20221109,000000,43.8211,43.9298,42.966,43.0797,575472.86393693,0
+SLF.US,D,20221110,000000,44.3252,45.373,44.2362,45.2841,686899.12169194,0
+SLF.US,D,20221111,000000,45.5312,46.2182,45.3533,45.8278,666698.19982289,0
+SLF.US,D,20221114,000000,45.551,45.9958,45.294,45.3137,567554.96041302,0
+SLF.US,D,20221115,000000,45.8179,46.0848,45.1358,45.4521,590964.72219235,0
+SLF.US,D,20221116,000000,45.3631,45.6646,44.8788,45.5905,564434.13092902,0
+SLF.US,D,20221117,000000,45.1259,45.9661,45.0962,45.9365,2630556.7823979,0
+SLF.US,D,20221118,000000,46.3319,46.4604,45.5609,45.6696,534400.32005365,0
+SLF.US,D,20221121,000000,45.3335,45.6004,44.9233,45.462,2701384.9432804,0
+SLF.US,D,20221122,000000,45.79,46.335,45.71,46.16,1398708,0
+SLF.US,D,20221123,000000,45.97,46.49,45.97,46.37,472082,0
+SLF.US,D,20221125,000000,46.46,46.9,46.46,46.82,210600,0
+SLF.US,D,20221128,000000,46.5,46.67,45.755,45.93,760457,0
+SLF.US,D,20221129,000000,46.03,46.31,45.78,46.12,447859,0
+SLF.US,D,20221130,000000,46.42,47.5,45.9262,47.4,750527,0
+SLF.US,D,20221201,000000,47.63,47.89,47.02,47.43,469154,0
+SLF.US,D,20221202,000000,46.99,47.48,46.99,47.18,521842,0
+SLF.US,D,20221205,000000,47.16,47.4,46.53,46.7,473166,0
+SLF.US,D,20221206,000000,46.75,46.77,46.03,46.32,425473,0
+SLF.US,D,20221207,000000,46.17,46.75,46.025,46.12,570968,0
+SLF.US,D,20221208,000000,46.33,46.66,46,46.16,404490,0
+SLF.US,D,20221209,000000,45.91,46.6848,45.91,46.36,278676,0
+SLF.US,D,20221212,000000,46.31,46.57,45.88,46.53,336849,0
+SLF.US,D,20221213,000000,47.5,47.63,46.76,46.99,504527,0
+SLF.US,D,20221214,000000,47.27,47.27,46.32,46.55,411000,0
+SLF.US,D,20221215,000000,45.93,46.02,45.37,45.72,447911,0
+SLF.US,D,20221216,000000,45.14,45.84,45.11,45.65,534457,0
+SLF.US,D,20221219,000000,45.81,46.09,45.1968,45.34,444806,0
+SLF.US,D,20221220,000000,45.54,46.02,45.4,45.87,309292,0
+SLF.US,D,20221221,000000,46.21,46.9,46.19,46.65,439690,0
+SLF.US,D,20221222,000000,46.36,46.41,45.63,46.16,361749,0
+SLF.US,D,20221223,000000,46.28,46.54,45.83,46.46,302535,0
+SLF.US,D,20221227,000000,46.4,46.88,46.24,46.48,179978,0
+SLF.US,D,20221228,000000,46.64,46.94,46.07,46.13,325094,0
+SLF.US,D,20221229,000000,46.5,46.86,46.43,46.82,304780,0
+SLF.US,D,20221230,000000,46.54,46.89,46.15,46.42,427292,0
+SLF.US,D,20230103,000000,46.26,46.89,46.25,46.4,385201,0
+SLF.US,D,20230104,000000,47.14,47.58,46.785,47.53,545993,0
+SLF.US,D,20230105,000000,47.35,47.4,46.45,46.61,412699,0
+SLF.US,D,20230106,000000,46.91,47.5,46.67,47.42,326729,0
+SLF.US,D,20230109,000000,47.53,47.555,47.1,47.11,340078,0
+SLF.US,D,20230110,000000,47.2,47.24,46.705,46.89,438253,0
+SLF.US,D,20230111,000000,47.1,47.7,47.1,47.65,348641,0
+SLF.US,D,20230112,000000,47.91,48.645,47.64,48.38,520666,0
+SLF.US,D,20230113,000000,48.06,48.55,48.035,48.33,397737,0
+SLF.US,D,20230117,000000,48.37,48.6,48.28,48.54,320369,0
+SLF.US,D,20230118,000000,48.64,48.69,47.82,47.9,358341,0
+SLF.US,D,20230119,000000,47.83,48.14,47.67,47.98,397880,0
+SLF.US,D,20230120,000000,48.08,49.03,47.68,49.01,454667,0
+SLF.US,D,20230123,000000,48.84,49.12,48.69,48.99,261618,0
+SLF.US,D,20230124,000000,48.65,49.22,48.53,49.05,311392,0
+SLF.US,D,20230125,000000,48.8,49.24,48.72,49.02,786521,0
+SLF.US,D,20230126,000000,49.33,49.94,49.26,49.87,373139,0
+SLF.US,D,20230127,000000,49.72,50.15,49.72,49.84,299046,0
+SLF.US,D,20230130,000000,49.75,49.83,49.42,49.42,210237,0
+SLF.US,D,20230131,000000,49.38,50.26,48.91,50.23,459682,0
+SLF.US,D,20230201,000000,50.02,50.79,49.9,50.48,524243,0
+SLF.US,D,20230202,000000,50.62,50.74,49.72,50.23,520879,0
+SLF.US,D,20230203,000000,49.8,50.27,49.59,50.02,568165,0
+SLF.US,D,20230206,000000,49.7,50.075,49.46,49.97,435935,0
+SLF.US,D,20230207,000000,49.63,50.42,49.24,50.17,511336,0
+SLF.US,D,20230208,000000,49.91,50.32,49.71,50.17,291257,0
+SLF.US,D,20230209,000000,50.8,51.32,50.54,50.71,538046,0
+SLF.US,D,20230210,000000,50.25,50.91,50.02,50.71,416132,0
+SLF.US,D,20230213,000000,50.64,51.48,50.57,51.42,431078,0
+SLF.US,D,20230214,000000,51.2,51.63,50.81,51.09,341694,0
+SLF.US,D,20230215,000000,50.65,50.83,50.37,50.75,346263,0
+SLF.US,D,20230216,000000,50.26,51.13,50.03,50.68,512636,0
+SLF.US,D,20230217,000000,50.41,51.28,50.35,51.15,532065,0
+SLF.US,D,20230221,000000,50.86,50.95,49.92,49.98,487725,0
+SLF.US,D,20230222,000000,50.28,50.28,49.2,49.33,638572,0
+SLF.US,D,20230223,000000,49.62,49.73,48.67,48.74,776837,0
+SLF.US,D,20230224,000000,48.12,48.5,47.94,48.48,594300,0
+SLF.US,D,20230227,000000,48.81,49.29,48.77,48.99,656272,0
+SLF.US,D,20230228,000000,48.26,48.6,48.19,48.3,2447425,0
+SLF.US,D,20230301,000000,48.35,49.16,48.34,48.75,540029,0
+SLF.US,D,20230302,000000,48.72,48.91,48.42,48.71,409943,0
+SLF.US,D,20230303,000000,48.73,49.345,48.45,49.3,441976,0
+SLF.US,D,20230306,000000,49.3,49.67,49.16,49.41,527588,0
+SLF.US,D,20230307,000000,49.3,49.51,48.39,48.87,715420,0
+SLF.US,D,20230308,000000,48.82,49.11,48.11,48.23,397496,0
+SLF.US,D,20230309,000000,48.27,48.27,47.16,47.31,664572,0
+SLF.US,D,20230310,000000,46.94,47.22,46.28,46.46,829683,0
+SLF.US,D,20230313,000000,45.64,46.1,45.04,45.58,1393693,0
+SLF.US,D,20230314,000000,46.46,46.54,45.77,46.04,706469,0
+SLF.US,D,20230315,000000,45.1,45.44,43.97,44.54,907759,0
+SLF.US,D,20230316,000000,44.16,45.18,43.53,44.87,1068698,0
+SLF.US,D,20230317,000000,44.9,44.9,43.69,44.09,858401,0
+SLF.US,D,20230320,000000,44.54,45.27,44.43,45.06,513146,0
+SLF.US,D,20230321,000000,45.82,46.03,45.41,45.47,434211,0
+SLF.US,D,20230322,000000,45.55,45.87,45.17,45.17,480833,0
+SLF.US,D,20230323,000000,45.35,45.61,44.42,44.64,487489,0
+SLF.US,D,20230324,000000,44.07,44.73,43.97,44.71,431433,0
+SLF.US,D,20230327,000000,45.23,45.57,45.115,45.45,404953,0
+SLF.US,D,20230328,000000,45.4,45.87,45.32,45.66,419744,0
+SLF.US,D,20230329,000000,46,46.21,45.76,45.92,778629,0
+SLF.US,D,20230330,000000,46.26,46.48,45.94,46.23,335886,0
+SLF.US,D,20230331,000000,46.29,46.92,46.27,46.7,411425,0
+SLF.US,D,20230403,000000,47.05,47.36,46.77,47.33,308192,0
+SLF.US,D,20230404,000000,47.6,47.65,46.73,46.98,337837,0
+SLF.US,D,20230405,000000,46.79,46.98,46.51,46.85,405232,0
+SLF.US,D,20230406,000000,46.9,47.02,46.71,46.85,266928,0
+SLF.US,D,20230410,000000,46.57,47.14,46.56,47.1,271999,0
+SLF.US,D,20230411,000000,47.37,47.535,47.3026,47.39,355845,0
+SLF.US,D,20230412,000000,47.8,47.94,47.38,47.61,358375,0
+SLF.US,D,20230413,000000,47.76,47.9869,47.34,47.95,356771,0
+SLF.US,D,20230414,000000,48.19,48.35,47.8,47.94,295155,0
+SLF.US,D,20230417,000000,47.79,48.25,47.52,48.2,380332,0
+SLF.US,D,20230418,000000,48.36,48.635,48.34,48.47,373243,0
+SLF.US,D,20230419,000000,48.31,48.62,48.25,48.41,349118,0
+SLF.US,D,20230420,000000,48.23,48.75,48.23,48.46,521157,0
+SLF.US,D,20230421,000000,48.36,48.49,47.67,48.19,283518,0
+SLF.US,D,20230424,000000,48.01,48.44,48.01,48.24,192732,0
+SLF.US,D,20230425,000000,47.87,48.1,47.58,47.75,510404,0
+SLF.US,D,20230426,000000,47.64,48.185,47.64,47.83,543388,0
+SLF.US,D,20230427,000000,48.12,48.74,48.1,48.62,473898,0
+SLF.US,D,20230428,000000,48.57,49.24,48.44,49.08,476028,0
+SLF.US,D,20230501,000000,49,49.47,49,49.01,314652,0
+SLF.US,D,20230502,000000,48.73,48.74,47.68,48.19,551945,0
+SLF.US,D,20230503,000000,48.26,48.575,48.05,48.07,473499,0
+SLF.US,D,20230504,000000,47.74,47.74,47.16,47.56,898982,0
+SLF.US,D,20230505,000000,48.21,48.8214,48.21,48.66,527739,0
+SLF.US,D,20230508,000000,48.88,49.13,48.68,48.8,344173,0
+SLF.US,D,20230509,000000,48.48,48.825,48.46,48.71,360208,0
+SLF.US,D,20230510,000000,48.91,48.96,47.81,48.37,739223,0
+SLF.US,D,20230511,000000,48.1,48.12,47.48,47.78,502217,0
+SLF.US,D,20230512,000000,48.63,48.79,47.51,47.95,536632,0
+SLF.US,D,20230515,000000,48.63,49.28,48.41,49.26,701244,0
+SLF.US,D,20230516,000000,49.08,49.49,48.75,49.02,600721,0
+SLF.US,D,20230517,000000,49.45,49.61,48.865,49.45,456439,0
+SLF.US,D,20230518,000000,49.16,49.61,49.13,49.58,331260,0
+SLF.US,D,20230519,000000,49.78,50.11,49.65,49.74,435157,0
+SLF.US,D,20230522,000000,49.71,49.98,49.45,49.9,130246,0
+SLF.US,D,20230523,000000,49.86,50.37,49.49,49.51,483976,0
+SLF.US,D,20230524,000000,48.93,48.95,48.43,48.51,838413,0
+SLF.US,D,20230525,000000,48.32,48.98,48.14,48.65,501140,0
+SLF.US,D,20230526,000000,48.77,49.31,48.65,49.19,377527,0
+SLF.US,D,20230530,000000,48.72,49.23,48.27,48.37,395685,0
+SLF.US,D,20230531,000000,48.3,48.46,47.92,48.39,595707,0
+SLF.US,D,20230601,000000,48.42,49.3,48.24,48.94,489869,0
+SLF.US,D,20230602,000000,49.41,50.365,49.41,50.19,533162,0
+SLF.US,D,20230605,000000,50.06,50.29,49.83,50.15,476337,0
+SLF.US,D,20230606,000000,50.15,50.56,50.12,50.53,257423,0
+SLF.US,D,20230607,000000,50.57,50.775,50.33,50.56,292586,0
+SLF.US,D,20230608,000000,50.57,50.83,50.29,50.45,270496,0
+SLF.US,D,20230609,000000,50.49,50.7,50.29,50.5,509833,0
+SLF.US,D,20230612,000000,50.42,50.52,50.16,50.34,334522,0
+SLF.US,D,20230613,000000,50.48,51.0397,50.4,50.89,433339,0
+SLF.US,D,20230614,000000,51.06,51.3,50.25,50.5,421863,0
+SLF.US,D,20230615,000000,50.39,50.985,50.39,50.86,377147,0
+SLF.US,D,20230616,000000,51,51.17,50.79,50.91,414746,0
+SLF.US,D,20230620,000000,50.54,50.54,50.03,50.37,390295,0
+SLF.US,D,20230621,000000,50.61,50.66,50.22,50.56,348719,0
+SLF.US,D,20230622,000000,50.48,51.02,50.44,50.83,364551,0
+SLF.US,D,20230623,000000,50.66,50.66,50.21,50.34,421814,0
+SLF.US,D,20230626,000000,50.16,51.53,50.16,51.21,568836,0
+SLF.US,D,20230627,000000,51.47,51.6,51.24,51.37,474976,0
+SLF.US,D,20230628,000000,51.17,51.35,50.9,51.17,572808,0
+SLF.US,D,20230629,000000,51.19,51.5,50.92,51.48,311242,0
+SLF.US,D,20230630,000000,51.77,52.29,51.65,52.12,580788,0
+SLF.US,D,20230703,000000,52.1,52.49,51.99,52.28,93494,0
+SLF.US,D,20230705,000000,51.87,51.875,51.57,51.64,540775,0
+SLF.US,D,20230706,000000,51.27,51.32,50.735,50.81,632293,0
+SLF.US,D,20230707,000000,50.77,51.155,50.75,50.94,511892,0
+SLF.US,D,20230710,000000,50.84,50.8792,50.46,50.49,395147,0
+SLF.US,D,20230711,000000,50.49,50.64,50.17,50.48,407895,0
+SLF.US,D,20230712,000000,50.86,51.03,50.5,50.81,380869,0
+SLF.US,D,20230713,000000,50.95,51.455,50.86,51.29,354124,0
+SLF.US,D,20230714,000000,51.31,51.38,51.01,51.09,283365,0
+SLF.US,D,20230717,000000,50.98,51.65,50.98,51.57,361166,0
+SLF.US,D,20230718,000000,51.41,51.96,51.27,51.85,264368,0
+SLF.US,D,20230719,000000,51.95,52.02,51.575,51.99,297405,0
+SLF.US,D,20230720,000000,52.18,52.36,51.98,52.36,386250,0
+SLF.US,D,20230721,000000,52.34,52.58,52.16,52.58,376825,0
+SLF.US,D,20230724,000000,52.72,53.19,52.6,52.64,573857,0
+SLF.US,D,20230725,000000,52.57,52.92,52.5,52.8,366297,0
+SLF.US,D,20230726,000000,52.6,52.95,52.53,52.73,484785,0
+SLF.US,D,20230727,000000,52.91,53.005,52.39,52.5,429345,0
+SLF.US,D,20230728,000000,52.74,52.975,52.42,52.64,325714,0
+SLF.US,D,20230731,000000,52.91,53.21,52.45,52.61,343509,0
+SLF.US,D,20230801,000000,52.17,52.54,52.12,52.3,298951,0
+SLF.US,D,20230802,000000,51.91,52.03,51.24,51.43,672692,0
+SLF.US,D,20230803,000000,51.17,51.195,50.72,51.17,465517,0
+SLF.US,D,20230804,000000,51.11,52.09,51.11,51.57,357253,0
+SLF.US,D,20230807,000000,51.55,52.1,51.55,51.92,156938,0
+SLF.US,D,20230808,000000,51.19,51.24,50.48,51.05,396319,0
+SLF.US,D,20230809,000000,50.64,51.15,49.95,50.84,523876,0
+SLF.US,D,20230810,000000,50.86,51.3,50.35,50.52,1161110,0
+SLF.US,D,20230811,000000,50.21,50.82,50.21,50.45,980709,0
+SLF.US,D,20230814,000000,50.46,50.46,49.71,50.01,995233,0
+SLF.US,D,20230815,000000,49.62,49.74,48.76,48.89,710896,0
+SLF.US,D,20230816,000000,48.84,49.2,48.58,48.67,435933,0
+SLF.US,D,20230817,000000,48.89,49.03,48.14,48.21,290139,0
+SLF.US,D,20230818,000000,47.86,48.1,47.575,47.63,391484,0
+SLF.US,D,20230821,000000,47.76,47.85,47.09,47.27,359233,0
+SLF.US,D,20230822,000000,47.78,47.9,46.74,46.92,410870,0
+SLF.US,D,20230823,000000,47.18,47.59,46.79,47.57,434561,0
+SLF.US,D,20230824,000000,47.21,47.9,47.21,47.53,914771,0
+SLF.US,D,20230825,000000,47.68,47.84,47.21,47.52,3065493,0
+SLF.US,D,20230828,000000,47.6,47.96,47.6,47.71,354963,0
+SLF.US,D,20230829,000000,47,48.1,47,48.05,426905,0
+SLF.US,D,20230830,000000,48.16,48.62,48.04,48.38,379425,0
+SLF.US,D,20230831,000000,48.47,48.99,48.41,48.78,826405,0
+SLF.US,D,20230901,000000,49,49.2,48.63,49.02,572692,0
+SLF.US,D,20230905,000000,48.9,49.215,48.6,48.8,590918,0
+SLF.US,D,20230906,000000,48.55,49.38,48.51,49.31,659509,0
+SLF.US,D,20230907,000000,48.97,49.32,48.2,48.23,716359,0
+SLF.US,D,20230908,000000,48.41,48.55,48.02,48.04,455735,0
+SLF.US,D,20230911,000000,48.32,49.23,48.24,48.99,1624227,0
+SLF.US,D,20230912,000000,49.09,49.46,49,49.26,333810,0
+SLF.US,D,20230913,000000,49.41,49.69,49.13,49.37,392230,0
+SLF.US,D,20230914,000000,49.79,50.47,49.71,50.34,990641,0
+SLF.US,D,20230915,000000,50.16,50.77,50.16,50.55,1333125,0
+SLF.US,D,20230918,000000,50.51,50.78,50.39,50.45,361730,0
+SLF.US,D,20230919,000000,50.71,50.89,50.45,50.46,374626,0
+SLF.US,D,20230920,000000,50.61,50.8,50.36,50.37,786078,0
+SLF.US,D,20230921,000000,50.16,50.23,49.6,49.68,626792,0
+SLF.US,D,20230922,000000,49.85,50.1,49.61,49.78,340486,0
+SLF.US,D,20230925,000000,49.45,49.86,49.43,49.67,226669,0
+SLF.US,D,20230926,000000,49.36,49.64,49.02,49.04,348163,0
+SLF.US,D,20230927,000000,49.17,49.25,48.23,48.42,557014,0
+SLF.US,D,20230928,000000,48.36,49.08,48.36,48.96,297374,0
+SLF.US,D,20230929,000000,49.26,49.46,48.65,48.8,985794,0
+SLF.US,D,20231002,000000,48.49,48.49,47.59,47.83,602285,0
+SLF.US,D,20231003,000000,47.53,47.68,46.54,46.97,573844,0
+SLF.US,D,20231004,000000,47.09,47.27,46.5,47.19,428992,0
+SLF.US,D,20231005,000000,47.05,47.86,47.05,47.77,442396,0
+SLF.US,D,20231006,000000,47.71,48.51,47.39,48.42,559295,0
+SLF.US,D,20231009,000000,48.05,48.685,48.0407,48.67,248355,0
+SLF.US,D,20231010,000000,48.92,49.276,48.71,48.76,436472,0
+SLF.US,D,20231011,000000,48.89,49.765,48.88,49.72,414212,0
+SLF.US,D,20231012,000000,49.74,49.78,48.67,48.96,379240,0
+SLF.US,D,20231013,000000,49.12,49.51,48.6,48.83,355743,0
+SLF.US,D,20231016,000000,49.2,49.54,49.09,49.21,710738,0
+SLF.US,D,20231017,000000,48.78,49.41,48.61,49.09,434717,0
+SLF.US,D,20231018,000000,48.81,48.81,48.07,48.13,464008,0
+SLF.US,D,20231019,000000,47.99,48.05,46.745,46.75,661080,0
+SLF.US,D,20231020,000000,46.7,46.88,45.97,46.01,721484,0
+SLF.US,D,20231023,000000,45.81,46.46,45.59,46,536104,0
+SLF.US,D,20231024,000000,45.97,46.02,45.46,45.63,560606,0
+SLF.US,D,20231025,000000,45.44,46.13,45.41,45.49,547978,0
+SLF.US,D,20231026,000000,45.42,45.9,45.33,45.42,624881,0
+SLF.US,D,20231027,000000,45.5,45.65,44.57,44.74,619417,0
+SLF.US,D,20231030,000000,45.14,45.87,45.14,45.5,503110,0
+SLF.US,D,20231031,000000,45.61,45.71,45.2,45.67,642346,0
+SLF.US,D,20231101,000000,45.76,46.32,45.46,46.12,753846,0
+SLF.US,D,20231102,000000,46.7,47.55,46.7,47.47,626563,0
+SLF.US,D,20231103,000000,47.79,48.34,47.62,48.03,369679,0
+SLF.US,D,20231106,000000,48.13,48.36,47.58,47.74,1000145,0
+SLF.US,D,20231107,000000,47.5,47.5,46.76,47.15,1054532,0
+SLF.US,D,20231108,000000,47.31,47.43,46.69,46.92,1206707,0
+SLF.US,D,20231109,000000,47.3,47.96,47.23,47.42,504931,0
+SLF.US,D,20231110,000000,47.54,47.71,47.2,47.64,764359,0
+SLF.US,D,20231113,000000,47.53,48.1,47.53,47.84,1069170,0
+SLF.US,D,20231114,000000,48.11,50.14,48.11,50.06,1131781,0
+SLF.US,D,20231115,000000,50.27,50.78,50.26,50.43,640205,0
+SLF.US,D,20231116,000000,50.35,50.6,50.09,50.25,529513,0
+SLF.US,D,20231117,000000,50.59,50.92,50.47,50.68,416903,0
+SLF.US,D,20231120,000000,50.55,50.92,50.14,50.82,238581,0
+SLF.US,D,20231121,000000,50.63,51.04,50.61,50.72,522049,0
+SLF.US,D,20231122,000000,50.64,51.16,50.38,51.01,519833,0
+SLF.US,D,20231124,000000,51.03,51.58,51.03,51.43,1251081,0
+SLF.US,D,20231127,000000,51.2,51.28,51,51.14,3247285,0
+SLF.US,D,20231128,000000,50.51,50.74,50.33,50.48,3183919,0
+SLF.US,D,20231129,000000,50.5,50.69,50.245,50.29,593716,0
+SLF.US,D,20231130,000000,50.45,50.76,49.96,50.5,1333221,0
+SLF.US,D,20231201,000000,50.68,51.07,50.35,50.99,660876,0
+SLF.US,D,20231204,000000,50.72,51.34,50.6,51.24,561906,0
+SLF.US,D,20231205,000000,51.05,51.475,50.87,51.22,443416,0
+SLF.US,D,20231206,000000,51.48,51.94,50.73,50.73,1068212,0
+SLF.US,D,20231207,000000,50.85,51.06,50.54,51.06,986815,0
+SLF.US,D,20231208,000000,51,51.47,51,51.45,905645,0
+SLF.US,D,20231211,000000,51.44,51.99,51.345,51.81,889507,0
+SLF.US,D,20231212,000000,51.84,51.86,51.29,51.57,622533,0
+SLF.US,D,20231213,000000,51.61,52.26,51.12,52.25,1190319,0
+SLF.US,D,20231214,000000,52.64,52.72,51.93,51.95,521073,0
+SLF.US,D,20231215,000000,52.14,52.21,51.06,51.1,683334,0
+SLF.US,D,20231218,000000,51.3,51.45,50.635,51.03,504323,0
+SLF.US,D,20231219,000000,51.13,51.6272,51.11,51.18,638043,0
+SLF.US,D,20231220,000000,50.97,51.34,50.31,50.31,570242,0
+SLF.US,D,20231221,000000,50.61,51.05,50.45,50.75,583089,0
+SLF.US,D,20231222,000000,50.81,51.13,50.65,50.87,476958,0
+SLF.US,D,20231226,000000,50.82,51.26,50.8,51.18,207114,0
+SLF.US,D,20231227,000000,50.98,51.72,50.98,51.46,601590,0
+SLF.US,D,20231228,000000,51.45,52.11,51.45,51.49,444171,0
+SLF.US,D,20231229,000000,51.39,51.95,51.39,51.86,528564,0
+SLF.US,D,20240102,000000,51.37,51.63,51.21,51.3,384513,0
+SLF.US,D,20240103,000000,51.05,51.29,50.85,51.15,409984,0
+SLF.US,D,20240104,000000,51.15,51.71,51.12,51.29,405699,0
+SLF.US,D,20240105,000000,51.18,51.85,51.04,51.24,433921,0
+SLF.US,D,20240108,000000,51.12,51.47,51.08,51.46,409538,0
+SLF.US,D,20240109,000000,51.1,51.165,50.66,50.95,656675,0
+SLF.US,D,20240110,000000,50.96,51.27,50.895,51.19,490315,0
+SLF.US,D,20240111,000000,51.12,51.27,50.35,50.99,484880,0
+SLF.US,D,20240112,000000,51.36,51.74,50.74,50.98,402052,0
+SLF.US,D,20240116,000000,50.57,50.78,50.23,50.68,629125,0
+SLF.US,D,20240117,000000,50.23,50.36,49.74,50.02,540116,0
+SLF.US,D,20240118,000000,50.18,50.65,50.15,50.42,628548,0
+SLF.US,D,20240119,000000,50.55,51.09,50.27,50.98,382878,0
+SLF.US,D,20240122,000000,51.21,51.33,50.85,50.87,394556,0
+SLF.US,D,20240123,000000,51,51.25,50.835,50.85,386104,0
+SLF.US,D,20240124,000000,51.32,51.6,50.97,51.12,644251,0
+SLF.US,D,20240125,000000,51.58,51.58,51.19,51.29,657445,0
+SLF.US,D,20240126,000000,51.31,51.6,51.03,51.39,493946,0
+SLF.US,D,20240129,000000,51.26,51.74,51.12,51.72,401619,0
+SLF.US,D,20240130,000000,51.54,52.05,51.5,51.88,466822,0
+SLF.US,D,20240131,000000,52.05,52.63,51.78,51.86,606181,0
+SLF.US,D,20240201,000000,51.71,52.04,51.03,51.96,948151,0
+SLF.US,D,20240202,000000,51.45,51.99,51.285,51.65,688502,0
+SLF.US,D,20240205,000000,51.35,51.38,50.89,51.06,796836,0
+SLF.US,D,20240206,000000,51.28,52.32,51.24,52.3,824891,0
+SLF.US,D,20240207,000000,52.17,52.79,52.17,52.58,711781,0
+SLF.US,D,20240208,000000,52.59,52.94,51.99,52.78,563200,0
+SLF.US,D,20240209,000000,52.81,53.24,52.37,53.09,597727,0
+SLF.US,D,20240212,000000,53.17,53.3,52.655,52.83,602350,0
+SLF.US,D,20240213,000000,52.34,52.41,51.32,51.82,1012462,0
+SLF.US,D,20240214,000000,52.03,52.65,51.915,52.59,358288,0
+SLF.US,D,20240215,000000,52.69,53.7,52.69,53.47,664194,0
+SLF.US,D,20240216,000000,53.49,54.11,53.39,53.96,403394,0
+SLF.US,D,20240220,000000,53.78,54.39,53.71,54.3,734657,0
+SLF.US,D,20240221,000000,54.34,54.34,53.43,53.71,583304,0
+SLF.US,D,20240222,000000,54.06,54.8,53.87,54.75,866982,0
+SLF.US,D,20240223,000000,54.97,55.35,54.88,55.11,2126996,0
+SLF.US,D,20240226,000000,55.01,55.34,54.62,54.77,490354,0
+SLF.US,D,20240227,000000,54.34,54.34,53.595,53.87,3807807,0
+SLF.US,D,20240228,000000,53.74,54.235,53.55,53.84,361235,0
+SLF.US,D,20240229,000000,53.94,53.94,53.1,53.12,1080515,0
+SLF.US,D,20240301,000000,53.08,53.84,53.01,53.51,678934,0
+SLF.US,D,20240304,000000,53.24,53.58,53.1039,53.23,286919,0
+SLF.US,D,20240305,000000,53.32,53.89,53.19,53.67,953277,0
+SLF.US,D,20240306,000000,53.98,54.525,53.92,54.25,993625,0
+SLF.US,D,20240307,000000,54.57,55.3,54.5,55.13,1279950,0
+SLF.US,D,20240308,000000,55.31,55.43,54.9,54.98,414699,0
+SLF.US,D,20240311,000000,54.65,54.985,54.51,54.93,276751,0
+SLF.US,D,20240312,000000,54.93,55.14,54.53,54.83,274034,0
+SLF.US,D,20240313,000000,54.91,55.29,54.8,55.17,845386,0
+SLF.US,D,20240314,000000,55.2,55.2,54.2033,54.58,226367,0
+SLF.US,D,20240315,000000,54.47,54.9,54.41,54.63,441448,0
+SLF.US,D,20240318,000000,54.59,54.95,54.47,54.53,297052,0
+SLF.US,D,20240319,000000,54.49,54.85,54.38,54.61,251030,0
+SLF.US,D,20240320,000000,54.46,55.17,54.46,55.08,262022,0
+SLF.US,D,20240321,000000,55.22,55.46,55.03,55.07,315073,0
+SLF.US,D,20240322,000000,54.92,55.13,54.19,54.2,288540,0
+SLF.US,D,20240325,000000,54.21,54.479,54.06,54.06,334009,0
+SLF.US,D,20240326,000000,54.32,54.72,54.04,54.28,379108,0
+SLF.US,D,20240327,000000,54.35,54.74,54.12,54.38,513824,0
+SLF.US,D,20240328,000000,54.51,54.89,54.51,54.58,451476,0
+SLF.US,D,20240401,000000,54.52,54.55,53.7,53.96,667744,0
+SLF.US,D,20240402,000000,53.63,53.85,53.295,53.35,511840,0
+SLF.US,D,20240403,000000,53.24,53.8,53.18,53.36,466169,0
+SLF.US,D,20240404,000000,53.84,54.01,53.05,53.14,305009,0
+SLF.US,D,20240405,000000,52.94,53.575,52.87,53.39,347171,0
+SLF.US,D,20240408,000000,53.57,53.73,53.29,53.33,282254,0
+SLF.US,D,20240409,000000,53.52,53.55,52.66,53.18,339926,0
+SLF.US,D,20240410,000000,52.48,52.67,51.95,52.46,613353,0
+SLF.US,D,20240411,000000,52.53,52.54,51.39,51.66,2335384,0
+SLF.US,D,20240412,000000,51.29,51.58,50.78,50.95,479050,0
+SLF.US,D,20240415,000000,51.49,51.83,50.55,50.74,339726,0
+SLF.US,D,20240416,000000,50.54,50.59,49.98,50.31,416255,0
+SLF.US,D,20240417,000000,50.58,50.81,49.8829,50.21,416288,0
+SLF.US,D,20240418,000000,50.41,50.83,50.27,50.66,338723,0
+SLF.US,D,20240419,000000,50.72,51.19,50.62,51.11,673867,0
+SLF.US,D,20240422,000000,51.29,51.99,51.25,51.57,486407,0
+SLF.US,D,20240423,000000,51.7,52.1,51.59,51.85,284728,0
+SLF.US,D,20240424,000000,51.65,52.095,51.55,51.7,457219,0
+SLF.US,D,20240425,000000,51.39,51.46,50.8,51.32,1124862,0
+SLF.US,D,20240426,000000,51.42,51.83,51.12,51.67,419506,0
+SLF.US,D,20240429,000000,51.79,52.0263,51.4,51.61,406458,0
+SLF.US,D,20240430,000000,51.22,51.64,51.02,51.04,393128,0
+SLF.US,D,20240501,000000,51,51.89,50.84,51.49,910024,0
+SLF.US,D,20240502,000000,51.89,52.27,51.68,52.06,416031,0
+SLF.US,D,20240503,000000,52.51,52.6,52.1295,52.48,387697,0
+SLF.US,D,20240506,000000,52.73,53.27,52.67,53.15,332154,0
+SLF.US,D,20240507,000000,53.21,53.4,52.58,52.84,1003530,0
+SLF.US,D,20240508,000000,52.68,53.1,52.63,53.02,882782,0
+SLF.US,D,20240509,000000,53.05,53.73,53.02,53.7,917280,0
+SLF.US,D,20240510,000000,51.29,51.62,50.005,50.1,3113710,0
+SLF.US,D,20240513,000000,50.29,51.12,50.19,50.67,1290243,0
+SLF.US,D,20240514,000000,50.74,50.97,50.35,50.8,2051758,0
+SLF.US,D,20240515,000000,51.08,51.27,50.74,50.83,546313,0
+SLF.US,D,20240516,000000,51.02,51.559,50.95,51.5,491791,0
+SLF.US,D,20240517,000000,51.58,51.835,51.33,51.7,405311,0
+SLF.US,D,20240520,000000,51.7,51.7,51.31,51.48,270230,0
+SLF.US,D,20240521,000000,51.49,51.71,50.84,51.24,974670,0
+SLF.US,D,20240522,000000,51.02,51.44,50.69,50.74,1399856,0
+SLF.US,D,20240523,000000,50.91,51.23,50.23,50.33,619791,0
+SLF.US,D,20240524,000000,50.42,51.2,50.42,51.05,3990034,0
+SLF.US,D,20240528,000000,51.35,51.53,50.39,50.56,3315605,0
+SLF.US,D,20240529,000000,49.51,49.68,49.14,49.16,2490362,0
+SLF.US,D,20240530,000000,49.2,49.67,49.11,49.16,592221,0
+SLF.US,D,20240531,000000,49.16,50.15,49.16,50.13,1120845,0
+SLF.US,D,20240603,000000,50.04,50.35,49.42,49.73,467532,0
+SLF.US,D,20240604,000000,49.37,49.79,49.305,49.57,817851,0
+SLF.US,D,20240605,000000,49.72,49.78,49.175,49.5,308904,0
+SLF.US,D,20240606,000000,49.41,49.75,49.14,49.24,499630,0
+SLF.US,D,20240607,000000,48.95,49.43,48.79,49.08,876871,0
+SLF.US,D,20240610,000000,48.88,49.58,48.85,49.45,1844077,0
+SLF.US,D,20240611,000000,49.11,49.2,48.72,48.77,771496,0
+SLF.US,D,20240612,000000,49.28,49.47,48.4,48.53,942297,0
+SLF.US,D,20240613,000000,48.48,48.52,47.265,47.48,1788928,0
+SLF.US,D,20240614,000000,47.03,47.62,46.91,47.57,1327824,0
+SLF.US,D,20240617,000000,47.48,47.86,47.26,47.85,751954,0
+SLF.US,D,20240618,000000,47.81,48.43,47.78,48.3,623614,0
+SLF.US,D,20240620,000000,48.09,48.35,48,48.2,537945,0
+SLF.US,D,20240621,000000,47.99,48.545,47.76,48.47,496480,0
+SLF.US,D,20240624,000000,48.78,49.3,48.71,49.13,2094501,0
+SLF.US,D,20240625,000000,49.07,49.14,48.75,48.93,494504,0
+SLF.US,D,20240626,000000,48.57,48.66,48,48.6,312067,0
+SLF.US,D,20240627,000000,48.68,49.04,48.365,48.93,374259,0
+SLF.US,D,20240628,000000,48.95,49.4,48.83,48.99,416898,0
+SLF.US,D,20240701,000000,49.12,49.38,48.56,48.72,220842,0
+SLF.US,D,20240702,000000,48.61,49.07,48.5,48.96,1229480,0
+SLF.US,D,20240703,000000,49.14,49.79,49.14,49.46,194813,0
+SLF.US,D,20240705,000000,49.59,49.59,48.91,48.98,291900,0
+SLF.US,D,20240708,000000,48.95,49.33,48.95,49.16,300641,0
+SLF.US,D,20240709,000000,49.03,49.36,49,49.13,379613,0
+SLF.US,D,20240710,000000,49.27,49.93,49.27,49.85,578589,0
+SLF.US,D,20240711,000000,50,50.53,49.92,50.06,366155,0
+SLF.US,D,20240712,000000,50.09,50.56,49.97,50.28,306118,0
+SLF.US,D,20240715,000000,50.22,50.5,50.06,50.46,326003,0
+SLF.US,D,20240716,000000,50.38,50.86,50.38,50.78,262518,0
+SLF.US,D,20240717,000000,50.55,51,50.37,50.55,382315,0
+SLF.US,D,20240718,000000,50.53,50.73,49.92,49.99,323827,0
+SLF.US,D,20240719,000000,49.76,50.06,49.5118,49.54,228510,0
+SLF.US,D,20240722,000000,49.7,50.11,49.54,50.04,281620,0
+SLF.US,D,20240723,000000,50,50.02,49.52,49.68,524422,0
+SLF.US,D,20240724,000000,49.56,49.84,49.36,49.39,281796,0
+SLF.US,D,20240725,000000,49.29,49.93,49.22,49.55,290549,0
+SLF.US,D,20240726,000000,49.8,50.155,49.71,49.9,216116,0
+SLF.US,D,20240729,000000,49.87,49.95,49.35,49.55,308234,0
+SLF.US,D,20240730,000000,49.65,50.22,49.57,49.92,339696,0
+SLF.US,D,20240731,000000,50.19,50.34,49.56,49.61,731630,0
+SLF.US,D,20240801,000000,49.77,49.77,48.3,48.53,751816,0
+SLF.US,D,20240802,000000,48,48.13,47.51,48.04,1956396,0
+SLF.US,D,20240805,000000,46.78,47.34,46.41,47.07,329003,0
+SLF.US,D,20240806,000000,47,47.8862,46.78,47.54,525632,0
+SLF.US,D,20240807,000000,47.99,47.99,46.83,47.09,1013219,0
+SLF.US,D,20240808,000000,47.29,47.66,47.03,47.55,578454,0
+SLF.US,D,20240809,000000,47.7,48.13,47.6,48.09,554495,0
+SLF.US,D,20240812,000000,48.13,48.23,47.87,47.96,470616,0
+SLF.US,D,20240813,000000,49.38,50.68,49.35,50.51,607151,0
+SLF.US,D,20240814,000000,50.68,51.16,50.53,50.97,465952,0
+SLF.US,D,20240815,000000,51.06,51.68,50.98,51.58,494996,0
+SLF.US,D,20240816,000000,51.63,52.385,51.56,52.37,523810,0
+SLF.US,D,20240819,000000,52.37,52.79,52.34,52.55,381298,0
+SLF.US,D,20240820,000000,52.53,52.63,52.195,52.35,742679,0
+SLF.US,D,20240821,000000,52.43,53.28,52.43,53.22,912857,0
+SLF.US,D,20240822,000000,53.22,53.6108,53.09,53.34,423997,0
+SLF.US,D,20240823,000000,53.6,54.53,53.6,54.49,523880,0
+SLF.US,D,20240826,000000,54.6,55.01,54.53,54.56,1456369,0
+SLF.US,D,20240827,000000,54.41,55.04,54.41,54.7,4155564,0
+SLF.US,D,20240828,000000,54.01,54.39,53.5,53.94,998021,0
+SLF.US,D,20240829,000000,53.89,54.35,53.69,54.17,512928,0
+SLF.US,D,20240830,000000,54.38,54.63,54.1,54.52,332097,0
+SLF.US,D,20240903,000000,54.18,54.85,54.17,54.81,889369,0
+SLF.US,D,20240904,000000,54.83,55.5,54.62,55.4,1063787,0
+SLF.US,D,20240905,000000,55.5,55.655,55.035,55.13,740701,0
+SLF.US,D,20240906,000000,55.17,55.59,54.33,54.62,465686,0
+SLF.US,D,20240909,000000,54.74,55.16,54.74,55.01,285242,0
+SLF.US,D,20240910,000000,54.96,55.08,54.41,55.04,683849,0
+SLF.US,D,20240911,000000,54.92,55.35,54.49,55.32,438767,0
+SLF.US,D,20240912,000000,55.45,56.04,55,55.99,451644,0
+SLF.US,D,20240913,000000,56.09,56.16,55.81,56.08,295918,0
+SLF.US,D,20240916,000000,56.32,56.55,56.04,56.52,406140,0
+SLF.US,D,20240917,000000,56.6,56.75,56.22,56.41,255036,0
+SLF.US,D,20240918,000000,56.53,56.93,56.19,56.4,441540,0
+SLF.US,D,20240919,000000,57,57.2,56.45,56.88,308147,0
+SLF.US,D,20240920,000000,56.84,56.95,56.34,56.59,431671,0
+SLF.US,D,20240923,000000,56.69,56.97,56.62,56.87,303855,0
+SLF.US,D,20240924,000000,57,57.55,56.93,57.51,372672,0
+SLF.US,D,20240925,000000,57.68,57.885,57.41,57.61,538601,0
+SLF.US,D,20240926,000000,57.84,58.3401,57.69,58.1,367223,0
+SLF.US,D,20240927,000000,58.34,58.49,57.82,57.82,781343,0
+SLF.US,D,20240930,000000,57.79,58.11,57.56,58.02,181895,0
+SLF.US,D,20241001,000000,57.9,58.12,57.53,58.02,227559,0
+SLF.US,D,20241002,000000,58.02,58.32,57.78,57.9,331985,0
+SLF.US,D,20241003,000000,57.58,57.71,57.04,57.59,308482,0
+SLF.US,D,20241004,000000,57.83,58.51,57.78,58.31,362448,0
+SLF.US,D,20241007,000000,58.23,58.23,57.26,57.53,369426,0
+SLF.US,D,20241008,000000,57.45,57.81,57.03,57.33,349980,0
+SLF.US,D,20241009,000000,57.29,57.525,56.87,57.13,397090,0
+SLF.US,D,20241010,000000,57.03,57.29,56.75,57.24,313834,0
+SLF.US,D,20241011,000000,57.11,57.77,57.1,57.22,318557,0
+SLF.US,D,20241014,000000,57.22,57.63,57.17,57.44,148362,0
+SLF.US,D,20241015,000000,57.55,57.55,57.23,57.35,354699,0
+SLF.US,D,20241016,000000,57.42,57.59,56.75,56.99,505971,0
+SLF.US,D,20241017,000000,56.96,57.37,56.82,57.24,393015,0
+SLF.US,D,20241018,000000,57.34,57.4,56.97,57.13,243185,0
+SLF.US,D,20241021,000000,57.1,57.24,56.84,56.92,294541,0
+SLF.US,D,20241022,000000,56.63,56.81,56.27,56.66,268581,0
+SLF.US,D,20241023,000000,56.45,56.79,56.35,56.75,251103,0
+SLF.US,D,20241024,000000,56.75,56.91,56.23,56.72,314002,0
+SLF.US,D,20241025,000000,57,57.03,56.31,56.4,294957,0
+SLF.US,D,20241028,000000,56.43,57.02,56.4,56.96,276482,0
+SLF.US,D,20241029,000000,56.97,57.0995,56.595,56.81,375109,0
+SLF.US,D,20241030,000000,56.66,56.99,56.455,56.55,403010,0
+SLF.US,D,20241031,000000,56.29,56.42,55.24,55.42,529518,0
+SLF.US,D,20241101,000000,55.81,55.84,55.31,55.6,412757,0
+SLF.US,D,20241104,000000,55.7,56.165,55.62,55.68,299965,0
+SLF.US,D,20241105,000000,57.75,58.29,56.775,57.77,1264824,0
+SLF.US,D,20241106,000000,58.3,59.03,57.4,58.89,1195531,0
+SLF.US,D,20241107,000000,59.13,59.81,58.67,59.6,1450774,0
+SLF.US,D,20241108,000000,59.39,59.5,59.05,59.23,430723,0
+SLF.US,D,20241111,000000,59.475,59.98,59.475,59.57,228774,0
+SLF.US,D,20241112,000000,59.41,59.86,59.24,59.85,908747,0
+SLF.US,D,20241113,000000,59.62,60.38,59.62,60.22,974713,0
+SLF.US,D,20241114,000000,60.34,61.61,60.33,61.06,1239370,0
+SLF.US,D,20241115,000000,61,61.1,59.99,60.24,381679,0
+SLF.US,D,20241118,000000,60.27,60.9,60.11,60.63,400582,0
+SLF.US,D,20241119,000000,60.3,60.58,59.84,60.33,447732,0
+SLF.US,D,20241120,000000,60.3,60.9,59.94,60.81,709433,0
+SLF.US,D,20241121,000000,60.61,61.625,60.47,61.37,272057,0
+SLF.US,D,20241122,000000,61.37,61.86,61.045,61.18,276740,0
+SLF.US,D,20241125,000000,61.42,61.7,61.31,61.58,4299124,0
+SLF.US,D,20241126,000000,60.88,61.7,60.8,61.51,609164,0
+SLF.US,D,20241127,000000,60.8025,61.22,60.74,60.92,312247,0
+SLF.US,D,20241129,000000,61.2,61.46,61.08,61.39,300235,0
+SLF.US,D,20241202,000000,61.4,61.83,61.31,61.7,594330,0
+SLF.US,D,20241203,000000,61.885,62.0483,61.19,61.29,296721,0
+SLF.US,D,20241204,000000,61.49,62.09,61.365,61.88,392318,0
+SLF.US,D,20241205,000000,61.94,62.85,61.88,62.69,972980,0
+SLF.US,D,20241206,000000,62.51,62.76,62.08,62.14,813355,0
+SLF.US,D,20241209,000000,62.2,62.3,61.66,61.66,1540683,0
+SLF.US,D,20241210,000000,61.59,61.66,61.07,61.07,573909,0
+SLF.US,D,20241211,000000,61.31,61.48,60.69,60.73,541041,0
+SLF.US,D,20241212,000000,60.7,60.89,60.2,60.46,1131871,0
+SLF.US,D,20241213,000000,60.53,60.7,60.1,60.13,1219942,0
+SLF.US,D,20241216,000000,60.11,60.46,59.83,60.05,992275,0
+SLF.US,D,20241217,000000,59.65,59.905,59.51,59.51,312955,0
+SLF.US,D,20241218,000000,59.49,59.58,58.08,58.16,803872,0
+SLF.US,D,20241219,000000,58.66,59.03,58.35,58.71,355292,0
+SLF.US,D,20241220,000000,58.44,59.46,58.23,58.92,565552,0
+SLF.US,D,20241223,000000,58.86,59.31,58.41,59.26,539869,0
+SLF.US,D,20241224,000000,59.2,59.3504,58.89,59.35,135442,0
+SLF.US,D,20241226,000000,59.13,59.68,59.13,59.53,223970,0
+SLF.US,D,20241227,000000,59.21,59.68,59.03,59.48,200543,0
+SLF.US,D,20241230,000000,58.99,59.64,58.77,59.3,365220,0
+SLF.US,D,20241231,000000,59.28,59.73,59.23,59.34,347502,0
+SLF.US,D,20250102,000000,59.52,59.63,58.69,58.93,303269,0
+SLF.US,D,20250103,000000,58.96,59.38,58.89,59.18,208816,0
+SLF.US,D,20250106,000000,59.82,59.88,58.87,58.88,442973,0
+SLF.US,D,20250107,000000,59.05,59.45,58.44,58.64,505905,0
+SLF.US,D,20250108,000000,58.33,58.52,58,58.52,600060,0
+SLF.US,D,20250110,000000,58.14,58.36,57.13,57.29,492577,0
+SLF.US,D,20250113,000000,57.02,57.31,56.8,57.23,441696,0
+SLF.US,D,20250114,000000,57.43,57.57,57.09,57.57,367983,0
+SLF.US,D,20250115,000000,58.95,59.66,58.51,58.95,438827,0
+SLF.US,D,20250116,000000,58.7,59.28,58.7,59.06,326705,0
+SLF.US,D,20250117,000000,59.23,59.4,58.82,58.91,359346,0
+SLF.US,D,20250121,000000,58.95,59.26,58.84,58.98,418786,0
+SLF.US,D,20250122,000000,58.8,59.02,58.27,58.45,1580094,0
+SLF.US,D,20250123,000000,58.89,59.2489,58.5,58.88,424446,0
+SLF.US,D,20250124,000000,58.94,59.155,58.46,58.58,445086,0
+SLF.US,D,20250127,000000,58.32,58.959,58.17,58.9,470707,0
+SLF.US,D,20250128,000000,58.8,59.12,58.15,58.51,313312,0
+SLF.US,D,20250129,000000,58.23,59.0101,58.23,58.61,563910,0
+SLF.US,D,20250130,000000,58.85,58.96,57.43,57.68,742514,0
+SLF.US,D,20250131,000000,57.56,58.55,57.44,57.65,656436,0
+SLF.US,D,20250203,000000,55.72,57.5,55.52,57,741803,0
+SLF.US,D,20250204,000000,57.71,57.99,57.46,57.74,538084,0
+SLF.US,D,20250205,000000,58.03,58.62,57.68,57.93,1239710,0
+SLF.US,D,20250206,000000,58.03,59.07,57.92,58.77,533733,0
+SLF.US,D,20250207,000000,59,59.23,58.59,59.19,430136,0
+SLF.US,D,20250210,000000,59.14,59.33,58.83,58.88,437446,0
+SLF.US,D,20250211,000000,58.69,58.73,58.1,58.39,413769,0
+SLF.US,D,20250212,000000,58.16,59.43,58.12,59.01,650690,0
+SLF.US,D,20250213,000000,57.01,57.29,53.57,55.28,2232762,0
+SLF.US,D,20250214,000000,55.4,55.5,54.74,55.13,858344,0
+SLF.US,D,20250218,000000,55.16,56.08,54.97,55.52,902417,0
+SLF.US,D,20250219,000000,55.51,56.1,55.185,55.99,652463,0
+SLF.US,D,20250220,000000,56.01,56.11,54.8,55.17,733195,0
+SLF.US,D,20250221,000000,55.26,55.525,54.5,54.61,1906535,0
+SLF.US,D,20250224,000000,54.63,55.58,54.63,55.13,6460922,0
+SLF.US,D,20250225,000000,55.35,55.68,54.635,55.34,732095,0
+SLF.US,D,20250226,000000,54.63,54.97,54.355,54.55,801777,0
+SLF.US,D,20250227,000000,54.355,54.94,54.17,54.71,542335,0
+SLF.US,D,20250228,000000,54.87,55.72,54.52,55.55,1038999,0
+SLF.US,D,20250303,000000,55.86,57.2,55.57,55.88,869481,0
+SLF.US,D,20250304,000000,55.505,55.73,54.355,55.14,851806,0
+SLF.US,D,20250305,000000,55.52,56.37,55.115,55.98,470054,0
+SLF.US,D,20250306,000000,55.63,56.25,55.18,55.23,659494,0
+SLF.US,D,20250307,000000,54.89,55.85,54.87,55.6,331402,0
+SLF.US,D,20250310,000000,54.855,55.23,53.82,54.36,508824,0
+SLF.US,D,20250311,000000,54.23,54.51,53.64,54.05,358952,0
+SLF.US,D,20250312,000000,54.3,55.16,53.765,54.77,467018,0
+SLF.US,D,20250313,000000,54.77,55.12,54.18,54.3,2369170,0
+SLF.US,D,20250314,000000,54.76,55.46,54.585,55.4,300469,0
+SLF.US,D,20250317,000000,55.48,56.619,55.42,56.51,366335,0
+SLF.US,D,20250318,000000,56.49,56.6,55.99,56.44,479119,0
+SLF.US,D,20250319,000000,56.4,57.01,56.31,56.71,321826,0
+SLF.US,D,20250320,000000,56.11,56.9,55.98,56.69,332265,0
+SLF.US,D,20250321,000000,56.43,56.76,56.19,56.2,319588,0
+SLF.US,D,20250324,000000,56.54,57.4701,56.45,57.38,325244,0
+SLF.US,D,20250325,000000,57.67,57.86,57.46,57.62,204197,0
+SLF.US,D,20250326,000000,57.695,58.1,57.016,57.18,338008,0
+SLF.US,D,20250327,000000,57,57.259,56.76,57.14,338029,0
+SLF.US,D,20250328,000000,56.98,57.2,56.49,56.64,297288,0
+SLF.US,D,20250331,000000,56.01,57.62,55.84,57.26,419621,0
+SLF.US,D,20250401,000000,57.1,58.14,56.87,58.09,333411,0
+SLF.US,D,20250402,000000,57.74,58.79,57.72,58.77,339558,0
+SLF.US,D,20250403,000000,58.01,59.32,57.85,58.25,644609,0
+SLF.US,D,20250404,000000,56.53,56.65,54.115,54.46,946003,0
+SLF.US,D,20250407,000000,52.9,54.74,52.44,53.77,610756,0
+SLF.US,D,20250408,000000,55.2,55.375,52.83,53.39,522663,0
+SLF.US,D,20250409,000000,53.22,56.045,52.62,55.68,763808,0
+SLF.US,D,20250410,000000,55.02,55.16,53.56,54.26,548476,0
+SLF.US,D,20250411,000000,54.71,55.71,54.45,55.46,585255,0
+SLF.US,D,20250414,000000,56.28,57.16,55.81,56.66,401729,0
+SLF.US,D,20250415,000000,56.78,57.23,56.41,56.54,294437,0
+SLF.US,D,20250416,000000,56.42,57.14,56.16,56.51,292506,0
+SLF.US,D,20250417,000000,56.79,57.085,56.24,56.43,505516,0
+SLF.US,D,20250421,000000,56.5,56.8307,56.08,56.55,546525,0
+SLF.US,D,20250422,000000,57.06,57.56,56.88,57.2,1476627,0
+SLF.US,D,20250423,000000,57.71,58.47,57.45,57.84,295913,0
+SLF.US,D,20250424,000000,57.94,58.355,57.74,58.35,273675,0
+SLF.US,D,20250425,000000,58.37,58.57,57.86,58.33,235594,0
+SLF.US,D,20250428,000000,58.495,59.2155,58.46,58.74,234483,0
+SLF.US,D,20250429,000000,58.695,59.24,58.54,59.23,302447,0
+SLF.US,D,20250430,000000,59.015,59.82,58.69,59.55,452652,0
+SLF.US,D,20250501,000000,59.34,59.8265,59.11,59.12,353599,0
+SLF.US,D,20250502,000000,59.82,60.14,59.42,60.08,409966,0
+SLF.US,D,20250505,000000,59.85,60.34,59.75,60.07,259909,0
+SLF.US,D,20250506,000000,60.12,60.3,59.84,59.86,309493,0
+SLF.US,D,20250507,000000,60.09,60.72,59.94,60.47,661244,0
+SLF.US,D,20250508,000000,60.31,60.734944,59.62,59.94,465478,0
+SLF.US,D,20250509,000000,61.06,63.34,60.51,62.14,938072,0
+SLF.US,D,20250512,000000,62.91,63.2,62.08,62.46,455316,0
+SLF.US,D,20250513,000000,62.44,63,62.32,62.42,272520,0
+SLF.US,D,20250514,000000,62.37,63.03,61.845,62.97,783290,0
+SLF.US,D,20250515,000000,62.82,63.32,62.78,63.12,502002,0
+SLF.US,D,20250516,000000,63.12,63.39,62.72,62.92,3796174,0
+SLF.US,D,20250519,000000,63.0923,63.365,62.74,63.2,158361,0
+SLF.US,D,20250520,000000,63.15,63.78,63,63.47,337417,0
+SLF.US,D,20250521,000000,63.62,63.65,62.92,63.11,366608,0
+SLF.US,D,20250522,000000,63.23,63.585,62.85,63.11,284412,0
+SLF.US,D,20250523,000000,62.97,63.925,62.79,63.63,5005130,0
+SLF.US,D,20250527,000000,64.41,64.63,63.96,64.29,552536,0
+SLF.US,D,20250528,000000,63.37,64.04,63.18,63.76,527025,0
+SLF.US,D,20250529,000000,64.23,64.42,63.8901,64.11,641448,0
+SLF.US,D,20250530,000000,64.37,65.11,64.15,64.65,1476278,0
+SLF.US,D,20250602,000000,64.69,65.28,64.05,65.17,925094,0
+SLF.US,D,20250603,000000,65.06,65.27,64.3,64.91,526063,0
+SLF.US,D,20250604,000000,64.98,65.06,64.52,64.81,456823,0
+SLF.US,D,20250605,000000,65.05,65.28,64.825,65.23,641474,0
+SLF.US,D,20250606,000000,65.29,65.56,64.99,65.29,494560,0
+SLF.US,D,20250609,000000,65.235,65.25,64.53,65.06,803050,0
+SLF.US,D,20250610,000000,64.98,65.06,64.61,64.72,517518,0
+SLF.US,D,20250611,000000,64.84,65.01,64.495,64.7,459700,0
+SLF.US,D,20250612,000000,64.78,64.99,64.36,64.98,243420,0
+SLF.US,D,20250613,000000,64.58,64.82,64.19,64.31,499266,0
+SLF.US,D,20250616,000000,64.59,65.25,64.51,64.7,358778,0
+SLF.US,D,20250617,000000,64.51,64.645,63.81,64.25,302502,0
+SLF.US,D,20250618,000000,64.315,64.645,64.005,64.07,300852,0
+SLF.US,D,20250620,000000,64.12,64.31,63.77,64.1,671860,0
+SLF.US,D,20250623,000000,63.85,64.889,63.77,64.82,407272,0
+SLF.US,D,20250624,000000,65.26,65.44,64.89,65.1,402425,0
+SLF.US,D,20250625,000000,65.1,65.12,64.44,64.9,693900,0
+SLF.US,D,20250626,000000,65.28,65.51,65.09,65.43,497486,0
+SLF.US,D,20250627,000000,65.52,66.56,65.44,65.93,628832,0
+SLF.US,D,20250630,000000,66.06,66.81,65.98,66.45,462561,0
+SLF.US,D,20250701,000000,66.435,66.57,66.03,66.41,216891,0
+SLF.US,D,20250702,000000,66.24,66.38,64.31,64.62,590791,0
+SLF.US,D,20250703,000000,64.81,65.46,64.645,65.4,327548,0
+SLF.US,D,20250707,000000,64.39,64.47,62.36,62.77,910721,0
+SLF.US,D,20250708,000000,62.72,62.865,62.12,62.17,518533,0
+SLF.US,D,20250709,000000,62.31,62.35,61.555,61.57,692478,0
+SLF.US,D,20250710,000000,61.41,62.25,61.2752,62,421467,0
+SLF.US,D,20250711,000000,61.7233,62.28,61.56,62.1,619367,0
+SLF.US,D,20250714,000000,62.04,62.79,61.99,62.77,384586,0
+SLF.US,D,20250715,000000,62.86,63.08,62,62,411727,0
+SLF.US,D,20250716,000000,62.11,62.45,61.67,62.45,428869,0
+SLF.US,D,20250717,000000,61.92,62.46,61.61,62.26,446018,0
+SLF.US,D,20250718,000000,62.41,62.4108,61.92,62.2,563773,0
+SLF.US,D,20250721,000000,62.2,62.53,61,61.18,4081304,0
+SLF.US,D,20250722,000000,61.29,62.64,61.21,62.55,1151188,0
+SLF.US,D,20250723,000000,62.79,63.12,62.57,62.57,1354077,0
+SLF.US,D,20250724,000000,62.44,62.72,62.07,62.26,369215,0
+SLF.US,D,20250725,000000,62.09,62.57,62.08,62.46,344057,0
+SLF.US,D,20250728,000000,62.38,62.39,61.815,61.84,680872,0
+SLF.US,D,20250729,000000,62.02,62.33,61.89,62.04,383393,0
+SLF.US,D,20250730,000000,61.93,61.99,61,61.19,430505,0
+SLF.US,D,20250731,000000,61.19,61.64,60.84,61,584481,0
+SLF.US,D,20250801,000000,60.8,60.8,59.88,60.37,611944,0
+SLF.US,D,20250804,000000,60.55,61.14,60.45,61.13,218549,0
+SLF.US,D,20250805,000000,60.88,61.17,60.675,60.72,798926,0
+SLF.US,D,20250806,000000,61,62,60.85,61.78,694757,0
+SLF.US,D,20250807,000000,61.94,61.94,61.07,61.49,765948,0
+SLF.US,D,20250808,000000,59.02,60.44,56.22,56.54,1656491,0
+SLF.US,D,20250811,000000,56.71,57.4133,56.61,56.88,655887,0
+SLF.US,D,20250812,000000,57.31,57.71,57.22,57.6,547443,0
+SLF.US,D,20250813,000000,57.85,58.38,57.6,57.96,2890532,0
+SLF.US,D,20250814,000000,57.75,58.09,57.61,58.06,399133,0
+SLF.US,D,20250815,000000,58.03,58.37,58.01,58.08,539449,0
+SLF.US,D,20250818,000000,58.2,58.545,57.97,58.37,607974,0
+SLF.US,D,20250819,000000,58.23,58.8,58.23,58.36,417155,0
+SLF.US,D,20250820,000000,58.29,58.82,58.29,58.56,442513,0
+SLF.US,D,20250821,000000,58.43,58.97,58.11,58.72,420591,0
+SLF.US,D,20250822,000000,58.73,59.51,58.73,58.91,511885,0
+SLF.US,D,20250825,000000,58.77,58.91,57.87,58.07,527625,0
+SLF.US,D,20250826,000000,58.07,58.61,57.8,58.57,3608402,0
+SLF.US,D,20250827,000000,57.78,58.12,57.39,57.79,605253,0
+SLF.US,D,20250828,000000,57.6,58.28,57.5,58.23,568559,0
+SLF.US,D,20250829,000000,58.25,58.64,58.16,58.43,493612,0
+SLF.US,D,20250902,000000,57.87,58.08,57.45,57.68,466461,0
+SLF.US,D,20250903,000000,57.73,58.15,57.54,58.03,355831,0
+SLF.US,D,20250904,000000,58.13,58.27,57.76,57.81,426088,0
+SLF.US,D,20250905,000000,57.83,58.075,57.57,57.7,385758,0
+SLF.US,D,20250908,000000,57.98,58.62,57.475,58.45,482629,0
+SLF.US,D,20250909,000000,58.36,58.75,58.36,58.45,390242,0
+SLF.US,D,20250910,000000,58.49,58.73,58.24,58.68,407176,0
+SLF.US,D,20250911,000000,58.69,59.61,58.69,59.61,490616,0
+SLF.US,D,20250912,000000,59.24,59.46,59.08,59.23,429635,0
+SLF.US,D,20250915,000000,59.36,59.87,59.21,59.69,386295,0
+SLF.US,D,20250916,000000,59.61,59.68,58.57,58.8,520716,0
+SLF.US,D,20250917,000000,59.03,59.51,58.89,59.07,506170,0
+SLF.US,D,20250918,000000,59.025,59.64,58.655,59.46,272688,0
+SLF.US,D,20250919,000000,59.72,60.25,59.2,60.19,438507,0
+SLF.US,D,20250922,000000,59.96,60.27,59.41,59.92,549919,0
+SLF.US,D,20250923,000000,59.93,60.22,59.65,59.7,321944,0
+SLF.US,D,20250924,000000,59.59,59.73,58.99,59,1158791,0
+SLF.US,D,20250925,000000,58.73,59.055,58.66,59.01,311612,0
+SLF.US,D,20250926,000000,59.19,59.39,58.8,58.94,356150,0
+SLF.US,D,20250929,000000,59.05,59.69,58.95,59.38,306060,0
+SLF.US,D,20250930,000000,59.51,60.18,59.29,60.03,344779,0
+SLF.US,D,20251001,000000,59.74,60.36,59.61,60.18,217347,0
+SLF.US,D,20251002,000000,60.0775,60.2501,59.855,60.14,222853,0
+SLF.US,D,20251003,000000,60.17,60.515,60.16,60.34,457646,0
+SLF.US,D,20251006,000000,60.47,61.21,60.23,61.13,618022,0
+SLF.US,D,20251007,000000,61.06,61.22,60.38,60.83,282398,0
+SLF.US,D,20251008,000000,62,62.71,61.6,61.96,573164,0
+SLF.US,D,20251009,000000,61.82,62.05,60.77,60.83,457574,0
+SLF.US,D,20251010,000000,61.24,61.75,61.06,61.58,587692,0
+SLF.US,D,20251013,000000,61.635,62.1599,61.1079,62.02,157339,0
+SLF.US,D,20251014,000000,61.34,62.58,61.19,62.38,396431,0
+SLF.US,D,20251015,000000,62.33,62.6,61.93,62.17,247576,0
+SLF.US,D,20251016,000000,62.01,62.18,60.86,60.96,614406,0
+SLF.US,D,20251017,000000,60.88,61.12,60.265,60.56,546534,0
+SLF.US,D,20251020,000000,60.79,61.235,60.75,61.15,382317,0
+SLF.US,D,20251021,000000,61.12,61.29,60.99,61.05,256442,0
+SLF.US,D,20251022,000000,61.03,61.78,60.93,61.51,242580,0
+SLF.US,D,20251023,000000,61.59,61.745,61.2,61.36,294827,0
+SLF.US,D,20251024,000000,61.22,61.63,60.92,61.39,274480,0
+SLF.US,D,20251027,000000,61.83,62.35,61.72,62.28,195388,0
+SLF.US,D,20251028,000000,62.37,62.38,61.93,62.38,279035,0
+SLF.US,D,20251029,000000,62.14,62.26,61.52,61.73,314589,0
+SLF.US,D,20251030,000000,61.15,61.52,61,61.09,310435,0
+SLF.US,D,20251031,000000,60.92,61.25,60.64,60.86,382306,0
+SLF.US,D,20251103,000000,60.64,61.145,60.24,61.02,488761,0
+SLF.US,D,20251104,000000,60.55,61.38,60.55,61.38,353297,0
+SLF.US,D,20251105,000000,61.29,61.78,61.08,61.67,386772,0
+SLF.US,D,20251106,000000,60.46,60.55,58.47,59.09,789655,0
+SLF.US,D,20251107,000000,58.76,58.99,58.1,58.54,883940,0
+SLF.US,D,20251110,000000,58.63,58.66,57.48,58.09,677687,0
+SLF.US,D,20251111,000000,58.09,58.26,57.92,57.97,551993,0
+SLF.US,D,20251112,000000,58.06,59.26,58,59.14,423393,0
+SLF.US,D,20251113,000000,59.09,59.43,58.7,58.93,442225,0
+SLF.US,D,20251114,000000,58.69,59.38,58.44,59.21,1087687,0
+SLF.US,D,20251117,000000,59.16,59.43,58.73,59.04,302354,0
+SLF.US,D,20251118,000000,58.91,59.325,58.62,59.25,394314,0
+SLF.US,D,20251119,000000,59.13,59.255,58.39,58.63,534009,0
+SLF.US,D,20251120,000000,59.04,59.15,58.5,58.69,247402,0
+SLF.US,D,20251121,000000,58.85,59.89,58.81,59.58,205461,0
+SLF.US,D,20251124,000000,59.58,59.64,58.92,59.1,414153,0
+SLF.US,D,20251125,000000,59.23,59.98,59.19,59.8,1156674,0
+SLF.US,D,20251126,000000,59.24,59.25,58.66,58.66,963613,0
+SLF.US,D,20251128,000000,58.63,59.43,58.63,59.12,264321,0
+SLF.US,D,20251201,000000,59.08,59.08,57.535,57.71,532021,0
+SLF.US,D,20251202,000000,57.78,58.03,57.22,57.6,683331,0
+SLF.US,D,20251203,000000,57.68,58.13,57.53,57.82,346111,0
+SLF.US,D,20251204,000000,57.85,58.24,57.52,57.73,259935,0
+SLF.US,D,20251205,000000,57.96,58.65,57.96,58.58,362120,0
+SLF.US,D,20251208,000000,58.79,58.86,58.33,58.47,829897,0
+SLF.US,D,20251209,000000,58.75,59.33,58.68,59.08,329176,0
+SLF.US,D,20251210,000000,59.04,59.175,58.71,58.82,646276,0
+SLF.US,D,20251211,000000,58.92,59.8,58.87,59.71,373605,0
+SLF.US,D,20251212,000000,59.72,60.53,59.72,60.41,261428,0
+SLF.US,D,20251215,000000,60.62,61.02,60.56,60.84,524215,0
+SLF.US,D,20251216,000000,61.055,61.64,61.055,61.27,299501,0
+SLF.US,D,20251217,000000,61.13,61.485,61.01,61.21,441181,0
+SLF.US,D,20251218,000000,61.15,61.6,60.96,61.41,376567,0
+SLF.US,D,20251219,000000,61.5,62.06,61.37,61.54,535507,0
+SLF.US,D,20251222,000000,61.56,62.365,61.41,62.15,312826,0
+SLF.US,D,20251223,000000,62.06,62.75,62,62.52,239389,0
+SLF.US,D,20251224,000000,62.66,62.89,62.03,62.47,174036,0
+SLF.US,D,20251226,000000,62.515,62.65,62.3,62.63,113954,0
+SLF.US,D,20251229,000000,62.5,63.12,62.5,62.79,282667,0
+SLF.US,D,20251230,000000,62.75,62.99,62.57,62.7,249997,0
+SLF.US,D,20251231,000000,62.69,62.96,62.38,62.4,302297,0
+SLF.US,D,20260102,000000,62.37,62.94,62.12,62.84,281573,0
+SLF.US,D,20260105,000000,62.63,63.92,62.63,63.48,363782,0
+SLF.US,D,20260106,000000,63.54,63.9,63.17,63.66,292106,0
+SLF.US,D,20260107,000000,63.68,63.79,62.67,62.76,329216,0
+SLF.US,D,20260108,000000,62.58,63.175,62.45,62.71,482815,0
+SLF.US,D,20260109,000000,62.35,63.2,62.35,62.81,563054,0
+SLF.US,D,20260112,000000,62.87,63.06,62.37,62.53,306047,0
+SLF.US,D,20260113,000000,62.44,62.56,61.3,61.43,526820,0
+SLF.US,D,20260114,000000,61.68,62.2,61.47,61.96,562932,0
+SLF.US,D,20260115,000000,62.16,62.77,61.96,62.7,344382,0
+SLF.US,D,20260116,000000,62.65,63.47,62.45,62.81,508351,0
+SLF.US,D,20260120,000000,62.96,63.59,62.32,62.43,444791,0
+SLF.US,D,20260121,000000,62.56,62.91,62.26,62.43,335219,0
+SLF.US,D,20260122,000000,62.64,62.97,62.43,62.56,262363,0
+SLF.US,D,20260123,000000,62.6,63.72,62.31,63.69,463168,0
+SLF.US,D,20260126,000000,63.6902,64.105,62.84,63.22,319294,0
+SLF.US,D,20260127,000000,63.36,63.465,62.76,62.83,409650,0
+SLF.US,D,20260128,000000,62.77,63.27,62.61,63.05,450664,0
+SLF.US,D,20260129,000000,63.49,63.93,63.27,63.79,606280,0
+SLF.US,D,20260130,000000,63.51,63.745,62.45,63.04,607026,0
+SLF.US,D,20260202,000000,63.04,63.94,63,63.72,387040,0
+SLF.US,D,20260203,000000,63.65,64.525,63.56,64.36,649140,0
+SLF.US,D,20260204,000000,64.3,65.77,63.605,65.31,1781622,0
+SLF.US,D,20260205,000000,65.03,65.52,64.5356,64.85,576111,0
+SLF.US,D,20260206,000000,65.15,65.66,64.74,65.21,572756,0
+SLF.US,D,20260209,000000,65.5,65.56,64.285,64.48,644791,0
+SLF.US,D,20260210,000000,64.66,65.665,64.66,65.5,402590,0
+SLF.US,D,20260211,000000,65.44,65.4975,64.84,64.91,471752,0
+SLF.US,D,20260212,000000,66,68.94,66,68.76,1500561,0
+SLF.US,D,20260213,000000,69.17,69.67,67.71,68.95,1816878,0
+SLF.US,D,20260217,000000,68.73,69.25,67.41,67.83,1729894,0
+SLF.US,D,20260218,000000,67.61,67.88,65.89,66.34,812891,0
diff --git a/daily/us/nyse stocks/2/smp.us.txt b/daily/us/nyse stocks/2/smp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec7f8cb8274c14a540cb5565b3bdfcc187bbb710
--- /dev/null
+++ b/daily/us/nyse stocks/2/smp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMP.US,D,20050225,000000,9.41175,9.41175,9.22574,9.28882,162324.21315985,0
+SMP.US,D,20050228,000000,9.16971,9.41175,9.16971,9.37844,74196.107621554,0
+SMP.US,D,20050301,000000,9.37844,9.39509,9.27324,9.38629,158132.15809272,0
+SMP.US,D,20050302,000000,9.37844,9.51655,9.3569,9.3569,22675.485397256,0
+SMP.US,D,20050303,000000,9.43623,9.43623,9.25768,9.29665,140506.33279339,0
+SMP.US,D,20050304,000000,9.28882,9.41175,9.24993,9.33044,38580.995843173,0
+SMP.US,D,20050307,000000,9.32163,9.46758,9.28882,9.33828,27611.819116109,0
+SMP.US,D,20050308,000000,9.37844,9.44407,9.29665,9.33828,37844.884858418,0
+SMP.US,D,20050309,000000,9.33044,9.39509,9.24993,9.33828,69765.148295841,0
+SMP.US,D,20050310,000000,9.33044,9.39509,9.33044,9.33828,41906.257254198,0
+SMP.US,D,20050311,000000,9.33828,9.44407,9.33044,9.41957,53615.628799499,0
+SMP.US,D,20050314,000000,9.44407,9.65465,9.44407,9.50186,38085.831033733,0
+SMP.US,D,20050315,000000,9.57238,9.65465,9.41175,9.41957,22922.55732279,0
+SMP.US,D,20050316,000000,9.41175,9.52439,9.41175,9.41957,29333.154927894,0
+SMP.US,D,20050317,000000,9.45973,9.59883,9.44407,9.54006,31058.574573161,0
+SMP.US,D,20050318,000000,9.61645,9.61645,9.04836,9.54006,236522.36269816,0
+SMP.US,D,20050321,000000,9.59001,9.59001,9.41957,9.50186,52381.290130193,0
+SMP.US,D,20050322,000000,9.495,9.53418,9.37061,9.41175,66309.20421346,0
+SMP.US,D,20050323,000000,9.41175,9.61645,9.41175,9.50186,39935.807600137,0
+SMP.US,D,20050324,000000,9.50186,9.62332,9.48618,9.56356,29701.720899458,0
+SMP.US,D,20050328,000000,9.53418,9.54887,9.41175,9.41957,39564.178753464,0
+SMP.US,D,20050329,000000,9.42839,9.57238,9.3471,9.39509,118198.39240932,0
+SMP.US,D,20050330,000000,9.40292,9.57238,9.37061,9.44407,42028.772258597,0
+SMP.US,D,20050331,000000,9.44407,9.495,9.36375,9.495,104148.98428003,0
+SMP.US,D,20050401,000000,9.53418,9.53418,8.29132,8.6315,79992.088287931,0
+SMP.US,D,20050404,000000,8.65707,9.14523,8.64051,9.1367,52505.84705133,0
+SMP.US,D,20050405,000000,9.2083,9.26541,8.96579,9.06805,54600.85362653,0
+SMP.US,D,20050406,000000,9.10978,9.24993,9.06805,9.06805,29830.361654075,0
+SMP.US,D,20050407,000000,9.06805,9.06805,8.78675,8.82601,13927.914083267,0
+SMP.US,D,20050408,000000,8.82601,8.8414,8.76264,8.76264,42028.772258597,0
+SMP.US,D,20050411,000000,8.80369,8.86754,8.68155,8.68155,74814.808393763,0
+SMP.US,D,20050412,000000,8.68155,8.69017,8.2353,8.4785,101554.72906191,0
+SMP.US,D,20050413,000000,8.52003,8.53649,8.2112,8.21895,36362.453305207,0
+SMP.US,D,20050414,000000,8.21895,8.22649,8.0161,8.15381,59034.875827352,0
+SMP.US,D,20050415,000000,8.2353,8.26733,8.07281,8.12158,39441.663749067,0
+SMP.US,D,20050418,000000,8.11335,8.21895,8.11335,8.15381,97494.377624497,0
+SMP.US,D,20050419,000000,8.12158,8.25166,8.11335,8.12971,47822.711008232,0
+SMP.US,D,20050420,000000,8.14578,8.18662,8.11335,8.11335,113640.83424573,0
+SMP.US,D,20050421,000000,8.19494,8.27487,8.13765,8.15381,45112.066535936,0
+SMP.US,D,20050422,000000,8.15381,8.2112,8.00805,8.04861,57192.045969538,0
+SMP.US,D,20050425,000000,8.11335,8.11335,7.92676,8.08887,38454.397005296,0
+SMP.US,D,20050426,000000,8.04861,8.04861,7.75635,7.78063,61008.388356524,0
+SMP.US,D,20050427,000000,7.78905,7.78905,7.63459,7.63459,36726.93544329,0
+SMP.US,D,20050428,000000,7.65937,7.65937,7.46446,7.47258,65322.958428059,0
+SMP.US,D,20050429,000000,7.4479,7.49648,7.32625,7.36671,120664.00687283,0
+SMP.US,D,20050502,000000,7.38336,7.5289,7.19637,7.52127,128058.80834659,0
+SMP.US,D,20050503,000000,7.60227,7.60227,7.22077,7.26161,136192.78368022,0
+SMP.US,D,20050504,000000,7.5052,7.5533,7.14789,7.53743,167994.61594673,0
+SMP.US,D,20050505,000000,7.54565,7.62666,7.42362,7.54565,102915.66656909,0
+SMP.US,D,20050506,000000,7.54565,7.64292,7.46446,7.59404,103900.89139612,0
+SMP.US,D,20050509,000000,7.74841,7.82089,7.68366,7.70775,66926.884027297,0
+SMP.US,D,20050510,000000,7.70775,8.08094,7.70775,7.82089,129165.52721965,0
+SMP.US,D,20050511,000000,7.90238,8.34921,7.90238,8.27487,143592.68994583,0
+SMP.US,D,20050512,000000,8.28389,8.34108,8.11335,8.11335,78759.791535365,0
+SMP.US,D,20050513,000000,8.12971,8.2353,8.11335,8.12158,114257.4931012,0
+SMP.US,D,20050516,000000,8.12158,8.317,8.11335,8.11335,53368.556873963,0
+SMP.US,D,20050517,000000,8.19494,8.4785,8.17869,8.43756,49180.585640305,0
+SMP.US,D,20050518,000000,8.52003,8.64051,8.44657,8.58292,81592.95101206,0
+SMP.US,D,20050519,000000,8.60016,8.60016,8.52003,8.52737,80362.696176233,0
+SMP.US,D,20050520,000000,8.52003,8.73983,8.52003,8.73248,100570.52519325,0
+SMP.US,D,20050523,000000,8.74717,8.76264,8.60016,8.68155,80480.106388781,0
+SMP.US,D,20050524,000000,8.69017,8.76264,8.6315,8.73248,44739.416730893,0
+SMP.US,D,20050525,000000,8.75364,8.8839,8.72395,8.72395,64953.371498126,0
+SMP.US,D,20050526,000000,8.77833,9.0321,8.77833,8.92496,64707.320530961,0
+SMP.US,D,20050527,000000,9.02455,9.1367,8.98185,9.05384,40673.960501632,0
+SMP.US,D,20050531,000000,9.08528,9.23535,9.03974,9.14523,51890.209154232,0
+SMP.US,D,20050601,000000,9.16971,9.24993,9.09263,9.1995,65689.482482881,0
+SMP.US,D,20050602,000000,9.23535,9.23535,9.08528,9.15209,64584.805526563,0
+SMP.US,D,20050603,000000,9.21692,9.3471,9.21692,9.33044,59899.627566725,0
+SMP.US,D,20050606,000000,9.33828,9.59883,9.33828,9.54006,83811.493550026,0
+SMP.US,D,20050607,000000,9.54006,9.65465,9.53418,9.54006,88126.063621562,0
+SMP.US,D,20050608,000000,9.54887,9.66347,9.41957,9.46758,157394.00519122,0
+SMP.US,D,20050609,000000,9.495,9.68796,9.46758,9.638,44985.467698057,0
+SMP.US,D,20050610,000000,9.69775,9.91618,9.69775,9.8006,46095.249446226,0
+SMP.US,D,20050613,000000,9.8006,9.99454,9.8006,9.8574,39689.756632972,0
+SMP.US,D,20050614,000000,9.86527,10.1267,9.86527,10.0758,51397.086261531,0
+SMP.US,D,20050615,000000,10.1434,10.3619,10.1434,10.3619,39193.570865162,0
+SMP.US,D,20050616,000000,10.4666,10.5038,10.304,10.3619,75180.311490216,0
+SMP.US,D,20050617,000000,10.499,10.5038,10.2061,10.2061,79866.510408424,0
+SMP.US,D,20050620,000000,10.2218,10.3961,10.1434,10.3109,65689.482482881,0
+SMP.US,D,20050621,000000,10.304,10.4901,10.304,10.4265,41534.628407525,0
+SMP.US,D,20050622,000000,10.4666,10.5038,10.3442,10.4754,56572.32423896,0
+SMP.US,D,20050623,000000,10.4823,10.5636,10.3109,10.3187,54600.85362653,0
+SMP.US,D,20050624,000000,10.304,10.3344,10.068,10.3187,171814.02120882,0
+SMP.US,D,20050627,000000,10.3873,10.7164,10.2639,10.59,90960.244056626,0
+SMP.US,D,20050628,000000,10.6283,11.0327,10.6077,11.0093,78387.141730323,0
+SMP.US,D,20050629,000000,10.9956,11.025,10.7419,10.9877,43876.70690826,0
+SMP.US,D,20050630,000000,10.9358,10.9358,10.6841,10.7076,30200.969542378,0
+SMP.US,D,20050701,000000,10.7076,10.7076,10.2854,10.3697,55096.01843597,0
+SMP.US,D,20050705,000000,10.3697,10.9544,10.304,10.8966,49295.953936112,0
+SMP.US,D,20050706,000000,10.9044,10.9201,10.7507,10.832,35742.731574629,0
+SMP.US,D,20050707,000000,10.7507,10.7507,10.5038,10.6841,26497.953534459,0
+SMP.US,D,20050708,000000,10.6283,10.7233,10.5558,10.7233,48680.316039015,0
+SMP.US,D,20050711,000000,10.7076,10.832,10.6929,10.8231,59283.989669628,0
+SMP.US,D,20050712,000000,10.8154,10.9044,10.733,10.8966,33402.694990636,0
+SMP.US,D,20050713,000000,10.9044,11.0554,10.8457,10.9632,45112.066535936,0
+SMP.US,D,20050714,000000,11.018,11.0905,10.7419,10.8388,35129.135594271,0
+SMP.US,D,20050715,000000,10.8388,10.8388,10.3697,10.5274,45230.497706852,0
+SMP.US,D,20050718,000000,10.5195,10.5989,10.3873,10.4754,39689.756632972,0
+SMP.US,D,20050719,000000,10.3442,10.6841,10.3442,10.6528,29333.154927894,0
+SMP.US,D,20050720,000000,10.6929,11.1004,10.6528,11.0327,31058.574573161,0
+SMP.US,D,20050721,000000,11.0729,11.0905,10.6528,10.6841,43261.069011161,0
+SMP.US,D,20050722,000000,10.6762,10.9799,10.6762,10.8388,61380.017203196,0
+SMP.US,D,20050725,000000,10.8457,11.0554,10.8074,10.8888,46589.393297296,0
+SMP.US,D,20050726,000000,10.8702,11.2346,10.8702,11.0729,39689.756632972,0
+SMP.US,D,20050727,000000,11.1562,11.1562,10.879,10.9956,29701.720899458,0
+SMP.US,D,20050728,000000,11.0327,11.3893,11.0327,11.357,55214.449606887,0
+SMP.US,D,20050729,000000,11.3197,11.499,11.3197,11.357,39564.178753464,0
+SMP.US,D,20050801,000000,11.3981,11.4393,11.0729,11.1963,34017.311929363,0
+SMP.US,D,20050802,000000,11.1963,11.2865,10.9701,11.0093,47082.516189997,0
+SMP.US,D,20050803,000000,10.928,10.9544,10.6283,10.6762,61133.966236031,0
+SMP.US,D,20050804,000000,10.6929,10.7164,9.99454,9.99454,61133.966236031,0
+SMP.US,D,20050805,000000,10.0191,10.4421,10.0191,10.3442,59651.53468282,0
+SMP.US,D,20050808,000000,10.3442,10.3442,9.21692,9.38629,256610.73958588,0
+SMP.US,D,20050809,000000,9.38629,9.45973,9.22574,9.37844,178713.65787315,0
+SMP.US,D,20050810,000000,9.40292,9.53418,9.26541,9.33044,201764.85595055,0
+SMP.US,D,20050811,000000,9.24993,9.42839,9.2083,9.28882,202256.95788489,0
+SMP.US,D,20050812,000000,9.33044,9.495,9.2422,9.29665,165649.47457089,0
+SMP.US,D,20050815,000000,9.3044,9.3044,9.02455,9.10978,74445.22146383,0
+SMP.US,D,20050816,000000,9.08528,9.08528,8.35793,8.81211,186730.22299423,0
+SMP.US,D,20050817,000000,8.77833,8.82601,8.52003,8.56019,103529.26254946,0
+SMP.US,D,20050818,000000,8.49555,8.56019,8.38027,8.44657,105506.8589121,0
+SMP.US,D,20050819,000000,8.4785,8.58292,8.45362,8.49555,76908.794010592,0
+SMP.US,D,20050822,000000,8.48664,8.72395,8.48664,8.58292,55710.635374698,0
+SMP.US,D,20050823,000000,8.64051,8.68155,8.52003,8.52737,92806.13678955,0
+SMP.US,D,20050824,000000,8.53649,8.60016,8.39622,8.42924,48566.989659947,0
+SMP.US,D,20050825,000000,8.43756,8.46253,8.40465,8.42071,82207.567950787,0
+SMP.US,D,20050826,000000,8.42071,8.42071,8.2353,8.25166,70620.711409885,0
+SMP.US,D,20050829,000000,8.25166,8.46253,8.16253,8.43756,68033.602900356,0
+SMP.US,D,20050830,000000,8.43756,8.49555,8.28389,8.29965,86152.55109239,0
+SMP.US,D,20050831,000000,8.30837,8.39622,8.27487,8.39622,45230.497706852,0
+SMP.US,D,20050901,000000,8.35793,8.42924,8.27487,8.28389,55586.07845356,0
+SMP.US,D,20050902,000000,8.28389,8.317,8.11335,8.17869,26994.139302271,0
+SMP.US,D,20050906,000000,8.17869,8.317,8.17869,8.27487,47822.711008232,0
+SMP.US,D,20050907,000000,8.29965,8.29965,8.16253,8.24294,48931.47179803,0
+SMP.US,D,20050908,000000,8.16253,8.21895,7.93509,8.03236,57559.590982732,0
+SMP.US,D,20050909,000000,7.95155,8.10533,7.94264,8.02423,83440.885661724,0
+SMP.US,D,20050912,000000,8.02423,8.10533,7.95155,8.02423,95155.361998874,0
+SMP.US,D,20050913,000000,8.03236,8.04861,7.95155,7.95155,74321.685501063,0
+SMP.US,D,20050914,000000,7.97564,7.97564,7.5533,7.59404,104762.58026039,0
+SMP.US,D,20050915,000000,7.56975,7.56975,7.26161,7.33468,152093.18933428,0
+SMP.US,D,20050916,000000,7.38336,7.48061,7.31842,7.31842,234305.86207692,0
+SMP.US,D,20050919,000000,7.33468,7.40735,7.05866,7.13203,52136.260121398,0
+SMP.US,D,20050920,000000,7.13203,7.26161,6.97776,7.07482,103900.89139612,0
+SMP.US,D,20050921,000000,7.03418,7.03418,6.76678,6.77452,129539.19798307,0
+SMP.US,D,20050922,000000,6.78285,6.78285,6.37734,6.53934,131507.60572039,0
+SMP.US,D,20050923,000000,6.49056,6.57196,6.40144,6.40144,165159.41455329,0
+SMP.US,D,20050926,000000,6.34443,6.48284,6.32837,6.38509,100205.02209679,0
+SMP.US,D,20050927,000000,6.36882,6.45022,6.25549,6.28791,63966.104754355,0
+SMP.US,D,20050928,000000,6.32837,6.4746,6.24746,6.35285,153575.6208875,0
+SMP.US,D,20050929,000000,6.32837,6.51496,6.32034,6.46648,91823.974837629,0
+SMP.US,D,20050930,000000,6.46648,6.63729,6.46648,6.5798,370989.72673311,0
+SMP.US,D,20051003,000000,6.61251,7.31019,6.61251,7.19637,151231.50047002,0
+SMP.US,D,20051004,000000,7.19637,7.43978,7.19637,7.35896,77155.865936126,0
+SMP.US,D,20051005,000000,7.35896,7.38336,7.09932,7.18845,116718.00277286,0
+SMP.US,D,20051006,000000,7.19637,7.31842,7.13957,7.26944,115859.37678371,0
+SMP.US,D,20051007,000000,7.3426,7.3426,7.22077,7.24545,56081.243263,0
+SMP.US,D,20051010,000000,7.65075,7.65075,6.82339,6.94514,122146.43842604,0
+SMP.US,D,20051011,000000,6.86394,7.0426,6.75042,6.84769,81712.403141348,0
+SMP.US,D,20051012,000000,6.85591,6.85591,6.65335,6.67755,59034.875827352,0
+SMP.US,D,20051013,000000,6.69371,7.30217,6.5798,7.26161,198065.92377612,0
+SMP.US,D,20051014,000000,7.26161,7.26944,6.90449,6.93692,111669.36363331,0
+SMP.US,D,20051017,000000,7.09932,7.1235,6.78285,6.92868,186483.15106869,0
+SMP.US,D,20051018,000000,6.93692,6.93692,6.69371,6.75042,227649.21350466,0
+SMP.US,D,20051019,000000,6.73417,6.75042,6.49056,6.75042,124487.4959684,0
+SMP.US,D,20051020,000000,6.69371,6.77452,6.53934,6.62837,138661.46101883,0
+SMP.US,D,20051021,000000,6.62837,6.74239,6.4988,6.64494,55464.584407532,0
+SMP.US,D,20051024,000000,6.64494,6.92868,6.61251,6.89617,80114.603292328,0
+SMP.US,D,20051025,000000,6.90449,6.90449,6.61251,6.73417,57682.105987129,0
+SMP.US,D,20051026,000000,6.73417,6.73417,6.50702,6.53142,46960.001185599,0
+SMP.US,D,20051027,000000,6.50702,6.58822,6.39341,6.4988,66432.740176227,0
+SMP.US,D,20051028,000000,6.53142,6.70164,6.46648,6.63729,46095.249446226,0
+SMP.US,D,20051031,000000,6.71791,6.97776,6.70164,6.78285,148396.2990766,0
+SMP.US,D,20051101,000000,6.86394,6.86394,6.62054,6.72584,250821.90562809,0
+SMP.US,D,20051102,000000,6.72584,7.18031,6.68539,7.13203,211374.1161288,0
+SMP.US,D,20051103,000000,7.09932,7.09932,6.79911,6.84769,120912.09975673,0
+SMP.US,D,20051104,000000,6.8803,6.92868,6.65335,6.82339,149260.02985759,0
+SMP.US,D,20051107,000000,7.59404,7.59404,6.73417,7.01028,123870.83711294,0
+SMP.US,D,20051108,000000,6.93692,7.09117,6.85591,6.99362,81471.456966032,0
+SMP.US,D,20051109,000000,7.07482,7.46446,7.03418,7.41578,148396.2990766,0
+SMP.US,D,20051110,000000,7.40735,7.54565,7.21263,7.54565,102915.66656909,0
+SMP.US,D,20051111,000000,7.13957,7.70775,7.13957,7.58631,70750.373122872,0
+SMP.US,D,20051114,000000,7.69141,7.69973,7.26161,7.33468,77036.41380684,0
+SMP.US,D,20051115,000000,7.37493,7.40735,7.07482,7.11538,61008.388356524,0
+SMP.US,D,20051116,000000,7.11538,7.11538,6.78285,6.84769,121897.32458376,0
+SMP.US,D,20051117,000000,6.85591,7.11538,6.70164,7.11538,237630.10252958,0
+SMP.US,D,20051118,000000,7.26161,7.32625,7.16386,7.31842,87387.910720066,0
+SMP.US,D,20051121,000000,7.46446,7.51304,7.17257,7.48061,60145.67853389,0
+SMP.US,D,20051122,000000,7.46446,7.62666,7.3911,7.5052,41534.628407525,0
+SMP.US,D,20051123,000000,7.56211,7.74841,7.5052,7.63459,47822.711008232,0
+SMP.US,D,20051125,000000,7.62666,7.69141,7.62666,7.63459,6654.6066555295,0
+SMP.US,D,20051128,000000,7.62666,7.62666,7.3426,7.36671,40304.3735717,0
+SMP.US,D,20051129,000000,7.37493,7.37493,7.22077,7.22928,69267.941569662,0
+SMP.US,D,20051130,000000,7.22928,7.31842,7.18845,7.21263,40795.45454766,0
+SMP.US,D,20051201,000000,7.22077,7.3426,7.18845,7.31842,113885.86425453,0
+SMP.US,D,20051202,000000,7.31019,7.35896,7.05054,7.05866,50902.942410462,0
+SMP.US,D,20051205,000000,7.11538,7.59404,7.07482,7.5289,171326.00310797,0
+SMP.US,D,20051206,000000,7.54565,7.59404,7.3426,7.35074,63225.90993612,0
+SMP.US,D,20051207,000000,7.30217,7.30217,7.13203,7.17257,40429.951451207,0
+SMP.US,D,20051208,000000,7.18031,7.23693,6.96924,7.07482,39689.756632972,0
+SMP.US,D,20051209,000000,7.01772,7.39982,6.96924,7.33468,30691.029559968,0
+SMP.US,D,20051212,000000,7.41578,7.51304,7.39982,7.47258,34755.464830858,0
+SMP.US,D,20051213,000000,7.5533,7.58631,7.46446,7.52127,27484.19931986,0
+SMP.US,D,20051214,000000,7.52127,7.5289,7.31019,7.3426,32662.500172399,0
+SMP.US,D,20051215,000000,7.32625,7.32625,6.89617,7.17257,75180.311490216,0
+SMP.US,D,20051216,000000,7.17257,7.29403,7.05866,7.22928,151104.90163214,0
+SMP.US,D,20051219,000000,7.23693,7.2859,7.20499,7.2859,68033.602900356,0
+SMP.US,D,20051220,000000,7.26161,7.3426,7.26161,7.3426,212980.08364479,0
+SMP.US,D,20051221,000000,7.42362,7.69973,7.42362,7.57788,83566.463541231,0
+SMP.US,D,20051222,000000,7.65937,7.65937,7.5052,7.5052,43632.697857835,0
+SMP.US,D,20051223,000000,7.5052,7.5052,7.45642,7.48061,20702.993826454,0
+SMP.US,D,20051227,000000,7.46446,7.5052,7.42362,7.42362,37470.193136635,0
+SMP.US,D,20051228,000000,7.43194,7.48061,7.38336,7.48061,47942.16313752,0
+SMP.US,D,20051229,000000,7.47258,7.51304,7.45642,7.46446,53862.700725034,0
+SMP.US,D,20051230,000000,7.59404,7.59404,7.46446,7.48894,56821.438081236,0
+SMP.US,D,20060103,000000,7.56975,7.95918,7.46446,7.95155,79251.893469696,0
+SMP.US,D,20060104,000000,7.95155,8.17017,7.73205,8.11335,160475.25755183,0
+SMP.US,D,20060105,000000,8.14578,8.22649,8.03236,8.06467,123498.18730789,0
+SMP.US,D,20060106,000000,8.07281,8.52003,7.95155,8.49555,69020.869644126,0
+SMP.US,D,20060109,000000,8.57381,8.94189,8.57381,8.69017,93302.322557361,0
+SMP.US,D,20060110,000000,8.56019,8.59076,8.39622,8.57381,45972.734441828,0
+SMP.US,D,20060111,000000,8.64051,8.72395,8.317,8.36468,93057.292548565,0
+SMP.US,D,20060112,000000,8.35793,8.35793,8.08887,8.24294,76171.662067467,0
+SMP.US,D,20060113,000000,8.25166,8.317,8.13765,8.2353,34507.371946953,0
+SMP.US,D,20060117,000000,8.15381,8.15381,7.79678,7.9106,56694.839243358,0
+SMP.US,D,20060118,000000,7.87005,8.11335,7.87005,8.09729,122017.79767142,0
+SMP.US,D,20060119,000000,8.08887,8.11335,8.00805,8.07281,115118.1610071,0
+SMP.US,D,20060120,000000,8.09729,8.11335,7.95918,8.08094,96141.607784275,0
+SMP.US,D,20060123,000000,8.11335,8.11335,8.05675,8.08887,56451.851151303,0
+SMP.US,D,20060124,000000,8.08887,8.16253,8.00805,8.16253,70990.298339818,0
+SMP.US,D,20060125,000000,8.15381,8.19494,8.12158,8.19494,73826.520691622,0
+SMP.US,D,20060126,000000,8.20229,8.29965,8.16253,8.29965,109941.90207129,0
+SMP.US,D,20060127,000000,8.21895,8.64051,8.21895,8.64051,73707.068562334,0
+SMP.US,D,20060130,000000,8.64051,8.73248,8.43756,8.55255,42767.946118461,0
+SMP.US,D,20060131,000000,8.55255,8.71486,8.2353,8.54403,83811.493550026,0
+SMP.US,D,20060201,000000,8.46253,8.75364,8.46253,8.75364,92806.13678955,0
+SMP.US,D,20060202,000000,8.75364,8.75364,8.2353,8.34108,93178.786594593,0
+SMP.US,D,20060203,000000,8.26733,8.27487,7.87005,7.9106,173293.38988692,0
+SMP.US,D,20060206,000000,7.95155,8.38751,7.63459,8.317,88619.186514262,0
+SMP.US,D,20060207,000000,8.2353,8.85805,8.12158,8.2353,95644.401058094,0
+SMP.US,D,20060208,000000,8.15381,8.38751,8.15381,8.25166,198685.6455067,0
+SMP.US,D,20060209,000000,8.25941,8.34921,8.21895,8.27487,31799.790349766,0
+SMP.US,D,20060210,000000,8.24294,8.27487,8.15381,8.24294,40917.969552058,0
+SMP.US,D,20060213,000000,8.22649,8.28389,7.95155,8.04049,60023.163529492,0
+SMP.US,D,20060214,000000,8.12158,8.35793,8.05675,8.17869,61747.562216388,0
+SMP.US,D,20060215,000000,8.17869,8.27487,8.09729,8.13765,77774.566708335,0
+SMP.US,D,20060216,000000,8.19494,8.34108,8.10533,8.34108,29454.648973922,0
+SMP.US,D,20060217,000000,8.36468,8.46958,8.2353,8.40465,52011.703200259,0
+SMP.US,D,20060221,000000,8.48664,8.49555,8.17017,8.40465,56203.758267398,0
+SMP.US,D,20060222,000000,8.43756,8.52737,8.35793,8.52737,28475.549897111,0
+SMP.US,D,20060223,000000,8.52003,8.58292,8.46253,8.52003,60761.316430987,0
+SMP.US,D,20060224,000000,8.4785,8.57381,8.38027,8.44657,47206.052152765,0
+SMP.US,D,20060227,000000,8.42924,8.97421,8.37331,8.97421,107102.61684438,0
+SMP.US,D,20060228,000000,8.9988,9.00645,8.56019,8.60711,77528.51574117,0
+SMP.US,D,20060301,000000,8.67323,8.92496,8.60016,8.77833,45112.066535936,0
+SMP.US,D,20060302,000000,8.82601,8.83435,8.5122,8.5122,77894.018837623,0
+SMP.US,D,20060303,000000,8.49555,8.5122,8.29965,8.39622,52505.84705133,0
+SMP.US,D,20060306,000000,8.4785,8.48664,8.317,8.39622,79866.510408424,0
+SMP.US,D,20060307,000000,8.317,8.52003,8.25166,8.41259,65817.10227913,0
+SMP.US,D,20060308,000000,8.39622,8.46253,8.07281,8.15381,41041.505514825,0
+SMP.US,D,20060309,000000,8.15381,8.29132,8.07281,8.14578,64953.371498126,0
+SMP.US,D,20060310,000000,8.07281,8.15381,7.82089,7.94264,60145.67853389,0
+SMP.US,D,20060313,000000,7.9918,8.02423,7.5052,7.74037,85907.521083595,0
+SMP.US,D,20060314,000000,7.70775,8.17017,7.70775,8.14578,64212.15572152,0
+SMP.US,D,20060315,000000,8.06467,8.2353,8.02423,8.04049,46709.866384953,0
+SMP.US,D,20060316,000000,8.07281,8.35793,8.03236,8.2112,46095.249446226,0
+SMP.US,D,20060317,000000,8.29132,8.32502,8.00805,8.17869,189683.85555858,0
+SMP.US,D,20060320,000000,8.09729,8.10533,7.63459,7.79678,104271.49928442,0
+SMP.US,D,20060321,000000,7.85419,7.85419,7.56975,7.62666,107352.75164503,0
+SMP.US,D,20060322,000000,7.61844,7.66721,7.26161,7.65075,96875.67685229,0
+SMP.US,D,20060323,000000,7.70775,7.70775,7.47258,7.67514,35985.719666685,0
+SMP.US,D,20060324,000000,7.69141,7.82089,7.6102,7.82089,29454.648973922,0
+SMP.US,D,20060327,000000,7.92676,8.04861,7.51304,7.65937,71977.565083588,0
+SMP.US,D,20060328,000000,7.66721,7.91874,7.31019,7.43194,60145.67853389,0
+SMP.US,D,20060329,000000,7.13203,7.49648,6.97776,7.4479,101685.41173327,0
+SMP.US,D,20060330,000000,7.45642,7.5052,7.02614,7.1235,65939.617283527,0
+SMP.US,D,20060331,000000,7.00186,7.20499,6.93692,7.20499,127691.2633334,0
+SMP.US,D,20060403,000000,7.20499,7.20499,6.45022,6.62837,117211.12566556,0
+SMP.US,D,20060404,000000,6.62837,6.95307,6.57196,6.6609,132375.42033487,0
+SMP.US,D,20060405,000000,6.68539,6.68539,6.59616,6.63729,58916.444656434,0
+SMP.US,D,20060406,000000,6.61251,6.62837,6.36882,6.4988,116225.90083851,0
+SMP.US,D,20060407,000000,6.4175,6.56383,6.39341,6.39341,111175.21978223,0
+SMP.US,D,20060410,000000,6.40144,6.52309,6.32837,6.34443,98602.117455926,0
+SMP.US,D,20060411,000000,6.38509,6.38509,6.22297,6.22297,78266.668642665,0
+SMP.US,D,20060412,000000,6.23111,6.43376,6.16636,6.40976,80480.106388781,0
+SMP.US,D,20060413,000000,6.36882,6.4746,6.36882,6.38509,91205.274065421,0
+SMP.US,D,20060417,000000,6.40144,6.45022,6.23111,6.30407,48312.771025823,0
+SMP.US,D,20060418,000000,6.32034,6.40976,6.22297,6.22297,107230.23664063,0
+SMP.US,D,20060419,000000,6.27979,6.45022,6.26343,6.45022,100325.49518445,0
+SMP.US,D,20060420,000000,6.51496,6.96924,6.4988,6.72584,74445.22146383,0
+SMP.US,D,20060421,000000,6.83965,6.83965,6.46648,6.69371,103042.26540697,0
+SMP.US,D,20060424,000000,6.70164,6.70164,6.24746,6.39341,92069.004846424,0
+SMP.US,D,20060425,000000,6.40144,6.40144,6.22297,6.27979,94657.134314323,0
+SMP.US,D,20060426,000000,6.27979,6.44208,6.26343,6.34443,172059.05121761,0
+SMP.US,D,20060427,000000,6.27979,6.52309,6.27979,6.48284,54842.820760214,0
+SMP.US,D,20060428,000000,6.56383,6.63729,6.4746,6.4746,59403.441798914,0
+SMP.US,D,20060501,000000,6.5556,6.5556,6.30407,6.30407,37099.585248333,0
+SMP.US,D,20060502,000000,6.31211,6.68539,6.28791,6.67755,54600.85362653,0
+SMP.US,D,20060503,000000,6.6609,6.77452,6.5798,6.74239,35371.102727956,0
+SMP.US,D,20060504,000000,6.79911,6.82339,6.50702,6.57196,50535.397397269,0
+SMP.US,D,20060505,000000,6.85591,6.9857,6.74239,6.9857,113640.83424573,0
+SMP.US,D,20060508,000000,7.01772,7.18845,7.00186,7.1235,94165.032379993,0
+SMP.US,D,20060509,000000,7.07482,7.3911,6.97776,7.06669,55464.584407532,0
+SMP.US,D,20060510,000000,7.07482,7.07482,6.76678,6.83965,76543.290914139,0
+SMP.US,D,20060511,000000,6.68539,6.79911,6.4988,6.50702,132745.00726479,0
+SMP.US,D,20060512,000000,6.4988,6.62837,6.45825,6.4746,230852.98086965,0
+SMP.US,D,20060515,000000,6.4746,6.50702,6.4175,6.48284,131264.61762833,0
+SMP.US,D,20060516,000000,6.49056,6.53142,6.17439,6.45825,137548.61639556,0
+SMP.US,D,20060517,000000,6.45825,6.50702,6.32837,6.38509,262777.32814055,0
+SMP.US,D,20060518,000000,6.46648,6.52309,6.40976,6.40976,137181.07138236,0
+SMP.US,D,20060519,000000,6.42592,6.57196,6.42592,6.4746,131139.03974882,0
+SMP.US,D,20060522,000000,6.4746,6.57196,6.40144,6.45022,124114.84616336,0
+SMP.US,D,20060523,000000,6.48284,6.53934,6.43376,6.46648,118819.13509827,0
+SMP.US,D,20060524,000000,6.46648,6.79911,6.42592,6.43376,218526.95046888,0
+SMP.US,D,20060525,000000,6.45022,6.4988,6.39341,6.4746,155790.07959198,0
+SMP.US,D,20060526,000000,6.48284,6.53142,6.43376,6.43376,89482.917295265,0
+SMP.US,D,20060530,000000,6.45022,6.48284,6.30407,6.36882,164047.59088838,0
+SMP.US,D,20060531,000000,6.42592,6.44208,6.32034,6.4175,243791.58629241,0
+SMP.US,D,20060601,000000,6.42592,6.49056,6.39341,6.49056,152711.8901065,0
+SMP.US,D,20060602,000000,6.52309,6.65335,6.49056,6.57196,64212.15572152,0
+SMP.US,D,20060605,000000,6.49056,6.5798,6.39341,6.43376,102048.87291298,0
+SMP.US,D,20060606,000000,6.45825,6.45825,6.39341,6.42592,104515.50833485,0
+SMP.US,D,20060607,000000,6.46648,6.48284,6.39341,6.39341,115859.37678371,0
+SMP.US,D,20060608,000000,6.39341,6.45825,6.39341,6.42592,156899.86134015,0
+SMP.US,D,20060609,000000,6.45825,6.49056,6.39341,6.39341,95398.350090929,0
+SMP.US,D,20060612,000000,6.39341,6.4175,6.30407,6.34443,114998.7088778,0
+SMP.US,D,20060613,000000,6.31211,6.40976,5.87399,5.87399,160233.29041814,0
+SMP.US,D,20060614,000000,6.05264,6.11778,5.76067,5.81719,122881.52845243,0
+SMP.US,D,20060615,000000,5.92266,6.00407,5.88231,5.88231,119802.31800857,0
+SMP.US,D,20060616,000000,5.89055,5.95519,5.65478,5.77673,326869.01077442,0
+SMP.US,D,20060619,000000,5.77673,5.80102,5.47653,5.64724,160721.30851899,0
+SMP.US,D,20060620,000000,5.65478,5.76067,5.59826,5.67114,144696.34594378,0
+SMP.US,D,20060621,000000,5.67938,5.70376,5.59826,5.60639,69512.971578457,0
+SMP.US,D,20060622,000000,5.59826,5.93903,5.59826,5.78485,109569.25226625,0
+SMP.US,D,20060623,000000,5.84157,5.84979,5.60639,5.61472,49670.645657896,0
+SMP.US,D,20060626,000000,5.6634,5.69543,5.59826,5.61472,63475.023778395,0
+SMP.US,D,20060627,000000,5.62236,5.81719,5.59826,5.59826,57312.519057196,0
+SMP.US,D,20060628,000000,5.60639,5.67938,5.59826,5.67114,49670.645657896,0
+SMP.US,D,20060629,000000,5.67938,5.80944,5.65478,5.80102,140262.32374296,0
+SMP.US,D,20060630,000000,5.80102,6.76678,5.76067,6.76678,1126038.4682934,0
+SMP.US,D,20060703,000000,6.76678,6.76678,6.4988,6.62837,81346.900044895,0
+SMP.US,D,20060705,000000,6.5798,6.5798,6.32837,6.49056,97003.296648537,0
+SMP.US,D,20060706,000000,6.5556,6.77452,6.4988,6.52309,87387.910720066,0
+SMP.US,D,20060707,000000,6.57196,6.57196,6.33659,6.53142,47942.16313752,0
+SMP.US,D,20060710,000000,6.53142,6.53142,6.45022,6.50702,136692.03232313,0
+SMP.US,D,20060711,000000,6.4988,6.56383,6.44208,6.56383,138413.36813492,0
+SMP.US,D,20060712,000000,6.5556,6.84769,6.5556,6.62054,68033.602900356,0
+SMP.US,D,20060713,000000,6.61251,6.84769,6.32034,6.32034,113024.17539026,0
+SMP.US,D,20060714,000000,6.30407,6.5556,6.11778,6.24746,55464.584407532,0
+SMP.US,D,20060717,000000,6.23111,6.23913,5.92266,6.05264,68408.294622137,0
+SMP.US,D,20060718,000000,6.02032,6.02816,5.88231,5.89055,49295.953936112,0
+SMP.US,D,20060719,000000,5.89055,6.15794,5.89055,6.02816,54726.431506036,0
+SMP.US,D,20060720,000000,6.08496,6.16636,5.88231,5.89055,47206.052152765,0
+SMP.US,D,20060721,000000,5.9069,6.0933,5.76067,5.80102,85534.871278553,0
+SMP.US,D,20060724,000000,5.80944,6.22297,5.80944,6.00407,60023.163529492,0
+SMP.US,D,20060725,000000,5.96332,6.13375,5.96332,6.07694,115486.72697866,0
+SMP.US,D,20060726,000000,6.19869,6.32837,6.17439,6.20662,47699.175045465,0
+SMP.US,D,20060727,000000,6.32837,6.32837,6.03638,6.07694,55586.07845356,0
+SMP.US,D,20060728,000000,6.04452,6.24746,6.04452,6.24746,63725.15857904,0
+SMP.US,D,20060731,000000,6.26343,6.40144,6.26343,6.32837,52136.260121398,0
+SMP.US,D,20060801,000000,6.36882,6.40144,6.32837,6.37734,45230.497706852,0
+SMP.US,D,20060802,000000,6.45825,6.53142,6.4175,6.4988,76908.794010592,0
+SMP.US,D,20060803,000000,6.4988,6.5798,6.44208,6.5798,69637.528499594,0
+SMP.US,D,20060804,000000,6.69371,6.69371,6.37734,6.39341,67048.378073325,0
+SMP.US,D,20060807,000000,6.89617,7.02614,6.58822,6.69371,133604.65421232,0
+SMP.US,D,20060808,000000,6.72584,6.78285,6.67755,6.73417,92686.684660261,0
+SMP.US,D,20060809,000000,6.70968,6.72584,6.5798,6.6609,44125.820750535,0
+SMP.US,D,20060810,000000,6.65335,6.85591,6.4988,6.74239,33647.72499943,0
+SMP.US,D,20060811,000000,6.71791,6.72584,6.64494,6.65335,31058.574573161,0
+SMP.US,D,20060814,000000,6.66942,6.71791,6.5798,6.6609,23663.773099396,0
+SMP.US,D,20060815,000000,6.68539,6.77452,6.62837,6.75042,48312.771025823,0
+SMP.US,D,20060816,000000,6.77452,7.05866,6.62054,6.92066,74691.272430996,0
+SMP.US,D,20060817,000000,7.00186,7.07482,6.82339,6.97776,43876.70690826,0
+SMP.US,D,20060818,000000,7.09932,7.09932,6.86394,7.00186,29333.154927894,0
+SMP.US,D,20060821,000000,7.05866,7.05866,6.78285,6.93692,24897.090810333,0
+SMP.US,D,20060822,000000,6.97776,7.18031,6.92868,7.17257,54478.338622131,0
+SMP.US,D,20060823,000000,7.18031,7.33468,7.16386,7.32625,74691.272430996,0
+SMP.US,D,20060824,000000,7.32625,7.45642,7.18031,7.35074,83688.978545628,0
+SMP.US,D,20060825,000000,7.30217,8.05675,7.30217,7.89454,149629.61678752,0
+SMP.US,D,20060828,000000,7.97564,8.92496,7.97564,8.49555,209531.28627099,0
+SMP.US,D,20060829,000000,8.64785,8.92496,8.61524,8.82601,162935.76722347,0
+SMP.US,D,20060830,000000,8.9079,9.04836,8.52737,9.00645,148890.44292766,0
+SMP.US,D,20060831,000000,9.04836,9.06805,8.94189,8.99027,106366.50585962,0
+SMP.US,D,20060901,000000,8.9988,9.53418,8.9988,9.07745,210516.51109802,0
+SMP.US,D,20060905,000000,9.1851,10.256,9.17823,10.0024,615891.09477368,0
+SMP.US,D,20060906,000000,10.0111,10.0925,9.52439,9.75848,198312.99570166,0
+SMP.US,D,20060907,000000,9.6713,9.89951,9.51655,9.73497,134345.86998892,0
+SMP.US,D,20060908,000000,9.73497,9.84859,9.66347,9.82411,129047.09604873,0
+SMP.US,D,20060911,000000,9.83194,10.0191,9.68796,9.69775,153205.0129992,0
+SMP.US,D,20060912,000000,9.65465,9.88381,9.65465,9.87405,80603.642351549,0
+SMP.US,D,20060913,000000,9.87405,9.89951,9.72028,9.78395,97612.808795416,0
+SMP.US,D,20060914,000000,9.82411,9.83194,9.67914,9.8006,89603.390382922,0
+SMP.US,D,20060915,000000,9.7771,9.7771,9.66347,9.7771,117211.12566556,0
+SMP.US,D,20060918,000000,9.8574,9.87405,9.68796,9.81529,91701.459833232,0
+SMP.US,D,20060919,000000,9.80746,9.81529,9.65465,9.68796,64707.320530961,0
+SMP.US,D,20060920,000000,9.65465,9.73497,9.65465,9.70558,57682.105987129,0
+SMP.US,D,20060921,000000,9.60764,9.80746,9.57238,9.80746,105256.72411145,0
+SMP.US,D,20060922,000000,9.80746,9.83194,9.44407,9.83194,139025.94315691,0
+SMP.US,D,20060925,000000,9.81529,9.81529,9.66347,9.73497,94657.134314323,0
+SMP.US,D,20060926,000000,9.75848,10.0111,9.73497,9.89951,299630.86242172,0
+SMP.US,D,20060927,000000,9.83977,10.1102,9.79276,9.92496,193013.20080309,0
+SMP.US,D,20060928,000000,9.92496,9.96424,9.65465,9.93385,106490.04182239,0
+SMP.US,D,20060929,000000,9.86527,9.9406,9.57238,9.72909,123254.17825747,0
+SMP.US,D,20061002,000000,9.97983,10.0337,9.86527,9.86527,361251.82580024,0
+SMP.US,D,20061003,000000,9.89951,9.97983,9.73497,9.97983,202627.56577318,0
+SMP.US,D,20061004,000000,9.9406,9.9406,9.81529,9.8574,87627.835937012,0
+SMP.US,D,20061005,000000,9.86527,10.0111,9.84859,9.99454,94165.032379993,0
+SMP.US,D,20061006,000000,9.8574,9.96424,9.81529,9.83977,113640.83424573,0
+SMP.US,D,20061009,000000,9.62332,10.3442,9.53418,10.2854,334878.42918691,0
+SMP.US,D,20061010,000000,10.3442,10.499,9.95629,10.1434,166142.59746358,0
+SMP.US,D,20061011,000000,10.1434,10.159,9.75064,10.0435,71236.349306982,0
+SMP.US,D,20061012,000000,10.0191,10.352,9.88381,10.3187,118819.13509827,0
+SMP.US,D,20061013,000000,10.3187,10.3697,10.2218,10.3266,150614.84161455,0
+SMP.US,D,20061016,000000,10.3619,10.403,10.2639,10.3794,138043.78120499,0
+SMP.US,D,20061017,000000,10.3266,10.4901,10.2854,10.4823,241452.57066678,0
+SMP.US,D,20061018,000000,10.499,10.9455,10.3442,10.7076,260922.2467823,0
+SMP.US,D,20061019,000000,10.8074,10.8074,10.3109,10.5372,165649.47457089,0
+SMP.US,D,20061020,000000,10.5195,10.5459,10.2707,10.4901,116597.52968519,0
+SMP.US,D,20061023,000000,10.3442,10.5813,10.3266,10.5372,91701.459833232,0
+SMP.US,D,20061024,000000,10.5813,10.8231,10.4421,10.8016,123870.83711294,0
+SMP.US,D,20061025,000000,10.8614,11.1562,10.8535,11.1562,202627.56577318,0
+SMP.US,D,20061026,000000,11.163,11.4814,11.1562,11.3413,236028.21884708,0
+SMP.US,D,20061027,000000,11.1562,11.4578,11.1258,11.2346,127196.09852395,0
+SMP.US,D,20061030,000000,10.5195,10.5195,7.74841,8.9079,963963.36897584,0
+SMP.US,D,20061031,000000,8.89115,9.19185,8.76264,8.99027,329205.9844833,0
+SMP.US,D,20061101,000000,9.0321,9.26541,8.96579,9.02455,330192.23026871,0
+SMP.US,D,20061102,000000,9.0321,9.08528,8.85805,8.9988,184506.57566441,0
+SMP.US,D,20061103,000000,8.94189,9.33044,8.94189,9.16971,155790.07959198,0
+SMP.US,D,20061106,000000,8.52003,9.58022,8.52003,9.48618,144206.2859262,0
+SMP.US,D,20061107,000000,9.56356,9.76828,9.43623,9.69775,117826.76356265,0
+SMP.US,D,20061108,000000,9.75848,10.1434,9.73497,9.89951,143959.21400066,0
+SMP.US,D,20061109,000000,9.9406,9.9406,9.48618,9.52439,164662.2078271,0
+SMP.US,D,20061110,000000,9.53418,9.98669,9.50871,9.96424,85045.832219332,0
+SMP.US,D,20061113,000000,10.0191,10.0191,9.69775,9.78395,85907.521083595,0
+SMP.US,D,20061114,000000,9.79276,10.1189,9.75064,10.1189,90467.121163926,0
+SMP.US,D,20061115,000000,10.1189,10.2385,9.97983,10.1846,93547.352566156,0
+SMP.US,D,20061116,000000,10.1846,10.45,10.167,10.45,127196.09852395,0
+SMP.US,D,20061117,000000,10.4666,10.9044,10.3794,10.8614,172552.17411031,0
+SMP.US,D,20061120,000000,10.832,11.0093,10.5733,10.6762,103282.19062392,0
+SMP.US,D,20061121,000000,10.8388,11.0554,10.8154,11.025,193136.73676585,0
+SMP.US,D,20061122,000000,11.1092,11.1963,10.7928,10.8535,95765.895104121,0
+SMP.US,D,20061124,000000,10.9201,10.9201,10.6841,10.7928,37099.585248333,0
+SMP.US,D,20061127,000000,10.7928,10.8388,10.5989,10.7164,72473.750851399,0
+SMP.US,D,20061128,000000,10.7928,10.7928,10.4754,10.5372,57927.135995924,0
+SMP.US,D,20061129,000000,10.5038,10.8966,10.4901,10.7595,94782.712193832,0
+SMP.US,D,20061130,000000,10.7076,11.1796,10.6998,11.1796,163438.07874151,0
+SMP.US,D,20061201,000000,11.2962,11.3276,10.832,11.1796,81100.849077729,0
+SMP.US,D,20061204,000000,11.213,11.5528,11.1963,11.5068,218769.93856094,0
+SMP.US,D,20061205,000000,11.5068,11.5068,11.2962,11.3668,86522.138022324,0
+SMP.US,D,20061206,000000,11.4393,11.4735,11.2962,11.4578,67297.4919156,0
+SMP.US,D,20061207,000000,11.4735,11.5284,11.3197,11.3413,50782.469322804,0
+SMP.US,D,20061208,000000,11.3981,11.5215,11.3491,11.3893,228510.90236892,0
+SMP.US,D,20061211,000000,11.3834,11.3834,11.2962,11.3197,91701.459833232,0
+SMP.US,D,20061212,000000,11.2795,11.4814,11.2346,11.4814,195232.76429943,0
+SMP.US,D,20061213,000000,11.4578,11.4578,11.3041,11.3129,68157.138863123,0
+SMP.US,D,20061214,000000,11.2346,11.4814,11.2208,11.4657,197077.63607397,0
+SMP.US,D,20061215,000000,11.4735,11.5215,11.3834,11.499,130155.85683853,0
+SMP.US,D,20061218,000000,11.4226,11.4814,11.3129,11.4059,145439.60363712,0
+SMP.US,D,20061219,000000,11.357,11.7645,11.3276,11.6831,144451.31593498,0
+SMP.US,D,20061220,000000,11.6186,12.1298,11.5939,12.0563,133604.65421232,0
+SMP.US,D,20061221,000000,12.1034,12.5735,12.0563,12.5666,142106.17455914,0
+SMP.US,D,20061222,000000,12.3796,12.5127,12.3061,12.3061,102915.66656909,0
+SMP.US,D,20061226,000000,12.1034,12.3717,12.1034,12.3238,88986.731527455,0
+SMP.US,D,20061227,000000,12.2934,12.7401,12.2864,12.3796,99217.755353024,0
+SMP.US,D,20061228,000000,12.2934,12.4128,12.2267,12.2356,129789.33278371,0
+SMP.US,D,20061229,000000,12.2523,12.5598,12.1474,12.1552,65322.958428059,0
+SMP.US,D,20070103,000000,12.1552,12.4128,12.0563,12.3512,231468.61876675,0
+SMP.US,D,20070104,000000,12.2992,12.4128,12.259,12.3717,143342.55514519,0
+SMP.US,D,20070105,000000,12.3512,12.406,11.8858,11.8938,157641.07711676,0
+SMP.US,D,20070108,000000,11.9691,12.2013,11.9594,12.1385,106243.99085523,0
+SMP.US,D,20070109,000000,12.1385,12.2101,11.927,12.1631,103411.8523369,0
+SMP.US,D,20070110,000000,12.1631,12.2267,12.1121,12.2013,138289.83217216,0
+SMP.US,D,20070111,000000,12.2101,12.259,12.0064,12.1121,117826.76356265,0
+SMP.US,D,20070112,000000,12.1631,12.2433,12.0641,12.2013,118443.42241812,0
+SMP.US,D,20070116,000000,12.2013,12.3717,12.121,12.3717,179950.03845919,0
+SMP.US,D,20070117,000000,12.356,12.356,12.1298,12.3335,91333.914820039,0
+SMP.US,D,20070118,000000,12.3335,12.4217,12.2934,12.4217,132004.81244656,0
+SMP.US,D,20070119,000000,12.4295,12.4373,12.2934,12.4373,110065.43803406,0
+SMP.US,D,20070122,000000,12.4217,12.4696,12.0486,12.4696,77036.41380684,0
+SMP.US,D,20070123,000000,12.4295,12.4696,12.1474,12.4128,89726.926345689,0
+SMP.US,D,20070124,000000,12.4295,12.7401,12.356,12.7067,100454.13593907,0
+SMP.US,D,20070125,000000,12.7067,12.8742,12.5901,12.6402,119677.76108742,0
+SMP.US,D,20070126,000000,12.7067,12.8086,12.6165,12.8086,62242.72702583,0
+SMP.US,D,20070129,000000,12.7939,12.8458,12.7478,12.7694,163801.53992122,0
+SMP.US,D,20070130,000000,12.7762,12.884,12.7557,12.8086,74321.685501063,0
+SMP.US,D,20070131,000000,12.8086,12.8458,12.4217,12.836,121897.32458376,0
+SMP.US,D,20070201,000000,12.7997,12.8174,12.6567,12.69,121148.96209856,0
+SMP.US,D,20070202,000000,12.69,12.7694,12.5989,12.6322,77155.865936126,0
+SMP.US,D,20070205,000000,12.7762,12.8174,12.7401,12.8174,167254.42112849,0
+SMP.US,D,20070206,000000,12.8174,12.8742,12.7762,12.8536,197574.84280015,0
+SMP.US,D,20070207,000000,12.8536,12.9712,12.8174,12.9173,174523.64472275,0
+SMP.US,D,20070208,000000,12.9016,12.9016,12.7694,12.7997,112900.6394275,0
+SMP.US,D,20070209,000000,12.7997,12.9016,12.4128,12.7625,180933.22136948,0
+SMP.US,D,20070212,000000,12.7997,12.884,12.698,12.785,87121.440585501,0
+SMP.US,D,20070213,000000,12.7939,12.8605,12.5284,12.7939,109569.25226625,0
+SMP.US,D,20070214,000000,12.7997,12.8174,12.6165,12.7234,96050.742489346,0
+SMP.US,D,20070215,000000,12.7694,12.8458,12.504,12.7478,204225.3656222,0
+SMP.US,D,20070216,000000,12.7762,12.8536,12.698,12.7557,161710.6171795,0
+SMP.US,D,20070220,000000,12.7762,12.9565,12.7478,12.8458,307763.81679699,0
+SMP.US,D,20070221,000000,12.8458,12.98,12.8458,12.9173,223951.30228858,0
+SMP.US,D,20070222,000000,12.9173,13.0152,12.8742,12.9016,206819.62084033,0
+SMP.US,D,20070223,000000,12.9398,12.98,12.8086,12.8742,56203.758267398,0
+SMP.US,D,20070226,000000,12.8272,12.8742,12.4784,12.8272,94535.640268296,0
+SMP.US,D,20070227,000000,12.8086,12.8086,12.3796,12.5196,123376.69326185,0
+SMP.US,D,20070228,000000,12.4951,12.5735,12.3796,12.4784,103653.81947058,0
+SMP.US,D,20070301,000000,12.2356,12.5901,11.7468,12.4128,124334.3522129,0
+SMP.US,D,20070302,000000,12.3796,12.6489,12.3148,12.4295,101685.41173327,0
+SMP.US,D,20070305,000000,12.4873,12.5598,12.1856,12.2433,92561.106780755,0
+SMP.US,D,20070306,000000,12.3238,12.504,12.2013,12.4452,150739.3985357,0
+SMP.US,D,20070307,000000,12.4951,12.5989,12.3413,12.4696,65817.10227913,0
+SMP.US,D,20070308,000000,12.5441,12.5598,12.3512,12.406,67662.995012052,0
+SMP.US,D,20070309,000000,12.406,12.9486,12.3061,12.7154,82456.681793062,0
+SMP.US,D,20070312,000000,12.7997,12.9398,12.6165,12.7301,411542.19318871,0
+SMP.US,D,20070313,000000,12.6235,12.8605,12.406,12.5735,203242.18271192,0
+SMP.US,D,20070314,000000,12.4784,12.8458,12.4784,12.7301,105256.72411145,0
+SMP.US,D,20070315,000000,12.7694,12.9888,12.7694,12.9633,96259.017996822,0
+SMP.US,D,20070316,000000,12.9565,13.3434,12.9084,13.2532,114257.4931012,0
+SMP.US,D,20070319,000000,13.2973,13.6048,13.2719,13.31,168607.19096872,0
+SMP.US,D,20070320,000000,13.3933,13.9242,13.3933,13.5647,138535.88313932,0
+SMP.US,D,20070321,000000,13.6294,13.7929,13.5559,13.6959,119181.57531962,0
+SMP.US,D,20070322,000000,13.736,13.933,13.6294,13.9163,120541.49186843,0
+SMP.US,D,20070323,000000,13.9389,13.9556,13.4374,13.5647,103653.81947058,0
+SMP.US,D,20070326,000000,13.5559,13.9556,13.5559,13.9163,169470.92174972,0
+SMP.US,D,20070327,000000,13.9389,14.0515,13.5403,13.9634,168485.69692269,0
+SMP.US,D,20070328,000000,14.0202,14.4237,13.9477,14.314,172183.60813875,0
+SMP.US,D,20070329,000000,14.4913,14.8615,14.4913,14.8154,260065.66270988,0
+SMP.US,D,20070330,000000,14.7263,14.9526,13.8487,13.8487,212365.46670606,0
+SMP.US,D,20070402,000000,13.8008,14.5863,13.7057,14.3708,236150.73385147,0
+SMP.US,D,20070403,000000,14.4727,14.6363,14.1269,14.2357,164293.64185555,0
+SMP.US,D,20070404,000000,14.2357,14.5657,14.2357,14.3072,75804.117054273,0
+SMP.US,D,20070405,000000,14.3072,14.3072,13.9556,14.1182,87756.47669163,0
+SMP.US,D,20070409,000000,14.2131,15.215,14.1916,14.9859,365812.44683894,0
+SMP.US,D,20070410,000000,14.9859,15.1719,14.9693,15.0692,230971.41204057,0
+SMP.US,D,20070411,000000,14.9947,15.3993,14.9438,15.3258,199052.16956152,0
+SMP.US,D,20070412,000000,15.2621,15.3091,15.0957,15.2406,103042.26540697,0
+SMP.US,D,20070413,000000,15.2543,15.3013,15.0447,15.215,74076.655492268,0
+SMP.US,D,20070416,000000,15.3013,15.3013,14.9262,14.978,159833.07473711,0
+SMP.US,D,20070417,000000,14.9183,14.9262,14.3708,14.551,143127.13292912,0
+SMP.US,D,20070418,000000,14.5001,14.604,14.2709,14.4639,109941.90207129,0
+SMP.US,D,20070419,000000,14.4639,14.4727,14.1182,14.3934,142479.84532256,0
+SMP.US,D,20070420,000000,14.5245,14.8468,14.4011,14.8087,154884.48951781,0
+SMP.US,D,20070423,000000,15.0133,15.3091,14.8468,14.9947,147286.51732843,0
+SMP.US,D,20070424,000000,15.0036,15.0133,14.508,14.6588,173909.02778402,0
+SMP.US,D,20070425,000000,14.7018,15.1211,14.6764,15.0604,199052.16956152,0
+SMP.US,D,20070426,000000,15.0604,15.2543,14.9183,14.9183,102192.82804314,0
+SMP.US,D,20070427,000000,14.8547,14.978,14.6852,14.8468,66184.647292322,0
+SMP.US,D,20070430,000000,14.8154,15.0604,14.7263,14.8713,129338.06918417,0
+SMP.US,D,20070501,000000,14.9526,15.0897,14.7018,15.0692,149877.70967143,0
+SMP.US,D,20070502,000000,15.0897,15.7812,15.0525,15.6754,226178.01249352,0
+SMP.US,D,20070503,000000,15.6823,15.6823,15.3993,15.6597,124855.04098159,0
+SMP.US,D,20070504,000000,15.6323,15.6597,15.4414,15.6176,85291.883186497,0
+SMP.US,D,20070507,000000,15.6412,15.6597,14.9859,15.029,93709.684946983,0
+SMP.US,D,20070508,000000,14.9859,15.2778,14.6441,15.2778,188649.62472979,0
+SMP.US,D,20070509,000000,15.1298,15.2778,14.6941,15.2778,201774.04457589,0
+SMP.US,D,20070510,000000,15.2543,15.2543,14.8802,14.978,103780.41830847,0
+SMP.US,D,20070511,000000,14.742,14.9526,14.5589,14.6764,143342.55514519,0
+SMP.US,D,20070514,000000,14.6441,14.6676,13.8644,13.8644,192708.95520883,0
+SMP.US,D,20070515,000000,13.8095,13.8095,13.0867,13.2366,343972.10538832,0
+SMP.US,D,20070516,000000,13.2445,13.5167,13.0642,13.2179,116476.03563917,0
+SMP.US,D,20070517,000000,13.2278,13.2905,12.5598,12.7762,190547.58633959,0
+SMP.US,D,20070518,000000,12.7154,13.2004,12.6235,12.9173,155544.02862482,0
+SMP.US,D,20070521,000000,12.884,13.2532,12.8174,12.9888,118078.94028003,0
+SMP.US,D,20070522,000000,13.0554,13.1426,12.7234,12.8272,180903.61357675,0
+SMP.US,D,20070523,000000,12.7694,13.1337,12.6165,13.1337,112773.01963124,0
+SMP.US,D,20070524,000000,13.1484,13.1748,12.6235,12.7234,146425.84942253,0
+SMP.US,D,20070525,000000,12.6733,12.9084,12.6733,12.7762,59532.082553533,0
+SMP.US,D,20070529,000000,12.6823,12.9976,12.5441,12.9976,109569.25226625,0
+SMP.US,D,20070530,000000,12.9888,13.1651,12.5441,12.8605,114268.72364327,0
+SMP.US,D,20070531,000000,12.9251,13.126,12.5823,12.6165,102962.63065412,0
+SMP.US,D,20070601,000000,12.6656,13.1827,12.6165,12.8174,113268.18444069,0
+SMP.US,D,20070604,000000,12.7762,13.117,12.7401,12.9173,128797.98220645,0
+SMP.US,D,20070605,000000,12.9173,13.0642,12.6489,12.8272,144834.17532372,0
+SMP.US,D,20070606,000000,12.7478,12.7478,11.9094,12.1552,384138.64958008,0
+SMP.US,D,20070607,000000,12.1699,12.2679,11.8938,12.0798,110682.09688952,0
+SMP.US,D,20070608,000000,12.0964,12.0964,11.5068,11.7165,174029.50087168,0
+SMP.US,D,20070611,000000,11.7556,11.8634,11.4393,11.4912,106243.99085523,0
+SMP.US,D,20070612,000000,11.5441,11.6343,11.4304,11.5068,178713.65787315,0
+SMP.US,D,20070613,000000,11.4912,11.7948,11.4912,11.6754,86276.087055158,0
+SMP.US,D,20070614,000000,11.692,11.9828,11.692,11.8124,74076.655492268,0
+SMP.US,D,20070615,000000,11.976,12.0152,11.2698,11.6754,187346.8818497,0
+SMP.US,D,20070618,000000,11.6831,12.1298,11.4814,11.8771,142725.89628972,0
+SMP.US,D,20070619,000000,11.9094,12.1856,11.7389,12.0641,223578.65248354,0
+SMP.US,D,20070620,000000,12.1552,12.6733,12.121,12.3971,250451.29773978,0
+SMP.US,D,20070621,000000,12.3512,12.3512,11.8457,11.9985,156038.17247589,0
+SMP.US,D,20070622,000000,12.0064,12.0064,11.5362,11.8457,1082157.6775516,0
+SMP.US,D,20070625,000000,11.8771,12.0897,11.7742,11.8711,176869.80705697,0
+SMP.US,D,20070626,000000,11.9525,12.1121,11.7242,11.8036,90960.244056626,0
+SMP.US,D,20070627,000000,11.8399,12.8673,11.8399,12.7401,307022.60102038,0
+SMP.US,D,20070628,000000,12.785,12.8458,11.976,12.0064,221117.12185352,0
+SMP.US,D,20070629,000000,11.9828,12.2013,11.7321,12.1935,261419.45350848,0
+SMP.US,D,20070702,000000,12.3238,13.548,12.3238,13.0152,407104.0871544,0
+SMP.US,D,20070703,000000,13.0152,13.2445,13.0152,13.1337,79866.510408424,0
+SMP.US,D,20070705,000000,13.1337,13.2445,12.8742,13.0318,159113.29908627,0
+SMP.US,D,20070706,000000,13.0867,13.2905,12.884,12.9398,139399.61392033,0
+SMP.US,D,20070709,000000,12.9398,13.1093,12.5284,12.6322,250078.64793474,0
+SMP.US,D,20070710,000000,12.5989,12.6322,12.4217,12.4873,191037.64635717,0
+SMP.US,D,20070711,000000,12.5284,12.8742,12.4873,12.6733,125223.60695316,0
+SMP.US,D,20070712,000000,12.7939,13.0152,12.5901,12.9712,154803.83380658,0
+SMP.US,D,20070713,000000,12.9712,13.0152,12.6235,12.9565,94165.032379993,0
+SMP.US,D,20070716,000000,12.9712,13.1651,12.7301,12.836,120046.32705898,0
+SMP.US,D,20070717,000000,12.8536,12.9084,12.3335,12.7234,121776.8514961,0
+SMP.US,D,20070718,000000,12.6235,12.6733,11.9691,12.356,105378.21815748,0
+SMP.US,D,20070719,000000,12.4696,12.5196,12.2179,12.3893,69637.528499594,0
+SMP.US,D,20070720,000000,12.3619,12.3796,11.8556,12.0152,363966.554106,0
+SMP.US,D,20070723,000000,12.0152,12.0897,11.8634,11.9594,191780.90405052,0
+SMP.US,D,20070724,000000,11.7742,11.7742,11.2962,11.5215,247617.11730472,0
+SMP.US,D,20070725,000000,11.5774,11.5774,11.2962,11.5137,224690.47614845,0
+SMP.US,D,20070726,000000,11.2795,11.2865,10.3619,10.5636,389970.3637894,0
+SMP.US,D,20070727,000000,10.59,10.8888,10.2639,10.4754,234305.86207692,0
+SMP.US,D,20070730,000000,10.3697,10.3794,9.87405,10.2472,321321.12299195,0
+SMP.US,D,20070731,000000,10.3619,10.4118,10.0258,10.1013,160721.30851899,0
+SMP.US,D,20070801,000000,10.0602,10.1434,9.7771,10.0514,225550.12309598,0
+SMP.US,D,20070802,000000,10.1189,10.1189,9.55671,9.59883,172431.70102266,0
+SMP.US,D,20070803,000000,9.60764,9.75848,9.16971,9.26541,169470.92174972,0
+SMP.US,D,20070806,000000,8.85805,8.85805,6.39341,6.99362,827640.92358263,0
+SMP.US,D,20070807,000000,7.22928,7.22928,6.28791,6.66942,794856.9293642,0
+SMP.US,D,20070808,000000,6.73417,6.81546,5.97968,6.56383,1303766.9013396,0
+SMP.US,D,20070809,000000,6.4175,6.50702,6.00407,6.11778,797815.66672041,0
+SMP.US,D,20070810,000000,6.12552,6.83133,5.9878,6.57196,705991.69188278,0
+SMP.US,D,20070813,000000,6.74239,7.13957,6.6609,6.71791,1035688.757342,0
+SMP.US,D,20070814,000000,6.92066,7.05866,6.50702,6.56383,523823.11088563,0
+SMP.US,D,20070815,000000,6.60418,6.79107,6.4988,6.63729,317495.59197963,0
+SMP.US,D,20070816,000000,6.63729,6.75845,6.28791,6.70164,358912.81017461,0
+SMP.US,D,20070817,000000,7.02614,7.09932,6.78285,6.9615,237630.10252958,0
+SMP.US,D,20070820,000000,7.22077,7.52127,7.11538,7.31019,254397.30183975,0
+SMP.US,D,20070821,000000,7.3426,7.56975,7.13957,7.19637,258459.69519391,0
+SMP.US,D,20070822,000000,7.30217,7.92676,7.26161,7.66721,361134.41558768,0
+SMP.US,D,20070823,000000,8.03236,8.15381,7.72401,7.72401,542065.59504043,0
+SMP.US,D,20070824,000000,7.78905,8.04861,7.61844,7.99983,360142.04405207,0
+SMP.US,D,20070827,000000,7.95155,8.22649,7.95155,8.06467,215447.74002503,0
+SMP.US,D,20070828,000000,8.05675,8.21895,7.80503,7.86192,345229.92610014,0
+SMP.US,D,20070829,000000,7.95155,8.14578,7.76457,8.09729,259199.89001214,0
+SMP.US,D,20070830,000000,8.0161,8.08094,7.63459,8.0161,213473.20653749,0
+SMP.US,D,20070831,000000,8.04049,8.14578,7.9106,7.94264,133604.65421232,0
+SMP.US,D,20070904,000000,7.92676,7.9918,7.54565,7.74841,251190.47159965,0
+SMP.US,D,20070905,000000,7.71609,7.71609,7.3426,7.3911,167009.3911197,0
+SMP.US,D,20070906,000000,7.47258,7.61844,7.23693,7.29403,206941.11488635,0
+SMP.US,D,20070907,000000,7.21263,7.26944,6.92066,7.02614,231104.13662867,0
+SMP.US,D,20070910,000000,7.09932,7.20499,6.62054,6.90449,431137.44718374,0
+SMP.US,D,20070911,000000,6.92868,7.25339,6.87217,7.08295,219017.01048648,0
+SMP.US,D,20070912,000000,7.13203,7.30217,6.89617,6.95307,244777.83207781,0
+SMP.US,D,20070913,000000,7.13957,7.36671,7.05054,7.14789,271403.40540852,0
+SMP.US,D,20070914,000000,7.1235,7.86192,7.1235,7.85419,254020.56820123,0
+SMP.US,D,20070917,000000,7.80503,7.97564,7.54565,7.70775,243674.17607986,0
+SMP.US,D,20070918,000000,7.69973,8.20229,7.59404,8.20229,314537.87558181,0
+SMP.US,D,20070919,000000,8.16253,8.42924,7.91874,7.96752,421890.62722682,0
+SMP.US,D,20070920,000000,7.9918,7.9918,7.58631,7.69141,257227.39844134,0
+SMP.US,D,20070921,000000,7.76457,8.02423,7.63459,7.83724,367909.49533087,0
+SMP.US,D,20070924,000000,7.91874,8.03236,7.78905,7.9106,205463.78812499,0
+SMP.US,D,20070925,000000,7.88612,7.89454,7.5052,7.56211,244777.83207781,0
+SMP.US,D,20070926,000000,7.63459,7.95155,7.52127,7.8298,172677.75198982,0
+SMP.US,D,20070927,000000,7.9106,7.94264,7.70775,7.74841,151846.11740875,0
+SMP.US,D,20070928,000000,7.7727,7.87838,7.53743,7.62666,190304.59824753,0
+SMP.US,D,20071001,000000,7.62666,8.07281,7.60227,8.07281,262038.15428069,0
+SMP.US,D,20071002,000000,8.07281,8.317,7.86192,8.2353,231589.09185441,0
+SMP.US,D,20071003,000000,8.22649,8.28389,7.81354,7.83724,201267.64922437,0
+SMP.US,D,20071004,000000,7.85419,7.87005,7.66721,7.74841,138906.49102763,0
+SMP.US,D,20071005,000000,7.8298,7.95155,7.70775,7.88612,173046.31796139,0
+SMP.US,D,20071008,000000,7.88612,7.95155,7.65075,7.65075,193882.03637593,0
+SMP.US,D,20071009,000000,7.70775,7.92676,7.67514,7.92676,159979.07178401,0
+SMP.US,D,20071010,000000,7.9106,7.93509,7.66721,7.7727,211011.67590747,0
+SMP.US,D,20071011,000000,7.80503,7.86192,7.66721,7.70775,177479.31920384,0
+SMP.US,D,20071012,000000,7.74841,7.89454,7.59404,7.69141,169099.29290304,0
+SMP.US,D,20071015,000000,7.72401,7.72401,7.32625,7.36671,112900.6394275,0
+SMP.US,D,20071016,000000,7.35074,7.46446,7.24545,7.24545,151725.64432109,0
+SMP.US,D,20071017,000000,7.31019,7.38336,6.96924,7.35896,177852.98996725,0
+SMP.US,D,20071018,000000,7.36671,7.46446,7.2859,7.38336,97738.386674923,0
+SMP.US,D,20071019,000000,7.35896,7.37493,7.03418,7.03418,198806.11859435,0
+SMP.US,D,20071022,000000,6.92868,6.99362,6.77452,6.85591,164175.21068464,0
+SMP.US,D,20071023,000000,7.01028,7.09117,6.69371,6.77452,226662.96771925,0
+SMP.US,D,20071024,000000,6.77452,6.83965,6.48284,6.52309,220620.93608571,0
+SMP.US,D,20071025,000000,6.53142,6.77452,6.4988,6.4988,218157.36353895,0
+SMP.US,D,20071026,000000,6.58822,6.67755,6.40976,6.58822,163927.11780073,0
+SMP.US,D,20071029,000000,6.61251,7.18031,6.61251,7.02614,375915.85086825,0
+SMP.US,D,20071030,000000,7.46446,7.53743,6.9615,7.0426,313552.65075477,0
+SMP.US,D,20071031,000000,7.05866,7.30217,6.73417,6.78285,355709.04280961,0
+SMP.US,D,20071101,000000,6.74239,6.82339,6.40976,6.40976,305048.06753284,0
+SMP.US,D,20071102,000000,6.45022,6.64494,6.23913,6.60418,238742.94715286,0
+SMP.US,D,20071105,000000,6.5556,6.77452,6.52309,6.54758,113515.25636622,0
+SMP.US,D,20071106,000000,6.57196,6.86394,6.33659,6.40976,177359.86707455,0
+SMP.US,D,20071107,000000,6.36882,6.4988,6.32034,6.38509,194985.69237389,0
+SMP.US,D,20071108,000000,6.42592,6.59616,6.36882,6.54758,144823.96574002,0
+SMP.US,D,20071109,000000,6.45825,6.51496,6.40144,6.44208,178839.23575265,0
+SMP.US,D,20071112,000000,6.4175,6.57196,6.40976,6.43376,183397.81487461,0
+SMP.US,D,20071113,000000,6.44208,6.60418,6.28791,6.4746,181426.34426218,0
+SMP.US,D,20071114,000000,6.50702,6.5556,6.35285,6.39341,82824.226806255,0
+SMP.US,D,20071115,000000,6.34443,6.40976,6.24746,6.31211,129047.09604873,0
+SMP.US,D,20071116,000000,6.34443,6.38509,6.18243,6.24746,166142.59746358,0
+SMP.US,D,20071119,000000,6.32837,6.32837,6.0933,6.14188,136425.56218858,0
+SMP.US,D,20071120,000000,6.13375,6.32837,6.02032,6.14991,177113.81610738,0
+SMP.US,D,20071121,000000,6.07694,6.21485,6.04452,6.13375,82949.804685763,0
+SMP.US,D,20071123,000000,6.33659,6.33659,6.16636,6.23913,109941.90207129,0
+SMP.US,D,20071126,000000,6.20662,6.33659,5.97154,5.9878,153682.82151635,0
+SMP.US,D,20071127,000000,6.02032,6.16636,6.00407,6.10926,91761.69637706,0
+SMP.US,D,20071128,000000,6.26343,6.53142,6.20662,6.4988,162816.31509419,0
+SMP.US,D,20071129,000000,6.49056,6.68539,6.12552,6.16636,158852.95470192,0
+SMP.US,D,20071130,000000,6.30407,6.38509,5.9878,6.0118,280526.68940266,0
+SMP.US,D,20071203,000000,6.04452,6.27175,5.96332,6.08496,218144.09108014,0
+SMP.US,D,20071204,000000,6.02032,6.14188,6.02032,6.02032,155544.02862482,0
+SMP.US,D,20071205,000000,6.08496,6.19869,6.04452,6.06087,119802.31800857,0
+SMP.US,D,20071206,000000,6.05264,6.48284,6.05264,6.40976,172809.45561955,0
+SMP.US,D,20071207,000000,6.4175,6.70968,6.4175,6.67755,170483.71245274,0
+SMP.US,D,20071210,000000,6.70968,6.85591,6.56383,6.69371,184319.7402827,0
+SMP.US,D,20071211,000000,6.73417,6.81546,6.49056,6.50702,155790.07959198,0
+SMP.US,D,20071212,000000,6.4988,6.69371,6.49056,6.57196,98602.117455926,0
+SMP.US,D,20071213,000000,6.63729,6.63729,6.46648,6.58822,76815.886798923,0
+SMP.US,D,20071214,000000,6.45022,6.50702,6.26343,6.27979,93154.283593713,0
+SMP.US,D,20071217,000000,6.25549,6.26343,6.0933,6.15794,113885.86425453,0
+SMP.US,D,20071218,000000,6.24746,6.24746,6.12552,6.16636,147410.05329119,0
+SMP.US,D,20071219,000000,6.16636,6.34443,6.16636,6.27175,126951.06851516,0
+SMP.US,D,20071220,000000,6.43376,6.75845,6.35285,6.71791,142194.99793733,0
+SMP.US,D,20071221,000000,6.87217,7.22077,6.70968,7.22077,360079.76559149,0
+SMP.US,D,20071224,000000,7.22077,7.69973,7.17257,7.69141,94503.990558826,0
+SMP.US,D,20071226,000000,7.70775,7.78905,7.39982,7.65937,205831.33313818,0
+SMP.US,D,20071227,000000,7.71609,7.73205,6.97776,6.97776,133071.71394319,0
+SMP.US,D,20071228,000000,7.01028,7.21263,6.73417,6.75042,148983.35013933,0
+SMP.US,D,20071231,000000,6.86394,6.93692,6.62054,6.62054,167254.42112849,0
+SMP.US,D,20080102,000000,6.6609,6.89617,6.62054,6.70164,149137.5148532,0
+SMP.US,D,20080103,000000,6.63729,6.83133,6.24746,6.24746,220870.049928,0
+SMP.US,D,20080104,000000,6.20662,6.28791,6.06891,6.14188,172111.12009448,0
+SMP.US,D,20080107,000000,6.25549,6.25549,6.06087,6.12552,193605.35665767,0
+SMP.US,D,20080108,000000,6.08496,6.24746,5.84979,5.86615,201267.64922437,0
+SMP.US,D,20080109,000000,5.83344,5.89055,5.55772,5.71199,183037.41657002,0
+SMP.US,D,20080110,000000,5.63872,5.85802,5.59826,5.78485,157559.40044716,0
+SMP.US,D,20080111,000000,5.73618,5.79289,5.53342,5.62236,176752.39684441,0
+SMP.US,D,20080114,000000,5.64724,5.77673,5.54156,5.69543,118936.54531081,0
+SMP.US,D,20080115,000000,5.65478,6.42592,5.59826,6.11778,258290.21610448,0
+SMP.US,D,20080116,000000,6.06891,6.72584,6.06891,6.5798,162999.06664241,0
+SMP.US,D,20080117,000000,6.61251,6.71791,6.23111,6.27979,125468.63696195,0
+SMP.US,D,20080118,000000,6.22297,6.42592,5.88231,5.97154,153743.05806017,0
+SMP.US,D,20080122,000000,5.92266,6.00407,5.53342,5.70376,210924.89444601,0
+SMP.US,D,20080123,000000,5.51707,6.40144,5.51707,6.14188,177728.43304612,0
+SMP.US,D,20080124,000000,6.14991,6.59616,6.03638,6.40976,183888.89585057,0
+SMP.US,D,20080125,000000,6.49056,6.88814,6.18243,6.31211,162445.70720588,0
+SMP.US,D,20080128,000000,6.27175,6.80703,6.24746,6.63729,237385.07252079,0
+SMP.US,D,20080129,000000,6.66942,6.81546,6.57196,6.60418,129024.63496459,0
+SMP.US,D,20080130,000000,6.56383,7.20499,6.4988,6.73417,143251.68985026,0
+SMP.US,D,20080131,000000,6.79107,6.79107,6.56383,6.70164,157697.22982711,0
+SMP.US,D,20080201,000000,6.70164,7.14789,6.70164,7.10744,174762.54898132,0
+SMP.US,D,20080204,000000,7.05866,7.18031,6.85591,6.92868,100387.77364502,0
+SMP.US,D,20080205,000000,6.79911,6.88814,6.46648,6.49056,146732.13693352,0
+SMP.US,D,20080206,000000,6.57196,6.97776,6.52309,6.62837,114750.61599389,0
+SMP.US,D,20080207,000000,6.60418,6.78285,6.27175,6.51496,181215.00587959,0
+SMP.US,D,20080208,000000,6.51496,6.53142,6.24746,6.32034,158871.33195259,0
+SMP.US,D,20080211,000000,6.33659,6.33659,5.97968,6.04452,183238.5453689,0
+SMP.US,D,20080212,000000,6.12552,6.16636,5.99575,6.02816,269182.8209538,0
+SMP.US,D,20080213,000000,6.04452,6.28791,5.96332,6.27979,127444.19140787,0
+SMP.US,D,20080214,000000,6.33659,6.4175,5.89055,6.0933,206906.40230177,0
+SMP.US,D,20080215,000000,6.04452,6.14991,5.86615,5.86615,310144.69171577,0
+SMP.US,D,20080219,000000,6.06087,6.11778,5.88231,5.93903,187101.8518409,0
+SMP.US,D,20080220,000000,5.91464,6.24746,5.88231,6.23111,193507.34465416,0
+SMP.US,D,20080221,000000,6.28791,6.40144,6.04452,6.08496,326988.4629037,0
+SMP.US,D,20080222,000000,6.08496,6.16636,5.84157,5.84979,184385.08161838,0
+SMP.US,D,20080225,000000,5.93109,6.19869,5.80944,6.16636,169299.40074356,0
+SMP.US,D,20080226,000000,6.12552,6.48284,6.12552,6.32837,122775.34878194,0
+SMP.US,D,20080227,000000,6.30407,6.60418,6.29615,6.49056,147166.04424076,0
+SMP.US,D,20080228,000000,6.45022,6.51496,6.19869,6.30407,372716.16733674,0
+SMP.US,D,20080229,000000,6.28791,6.45825,5.9878,6.0118,358603.4597885,0
+SMP.US,D,20080303,000000,5.9878,6.34443,5.89828,6.0118,418810.39582459,0
+SMP.US,D,20080304,000000,5.96332,6.23913,5.88231,6.06087,122510.92056412,0
+SMP.US,D,20080305,000000,6.10132,6.10132,5.82551,6.02032,155348.00461778,0
+SMP.US,D,20080306,000000,6.04452,6.08496,5.7686,5.78485,144206.2859262,0
+SMP.US,D,20080307,000000,5.76067,6.19869,5.71972,6.0118,105256.72411145,0
+SMP.US,D,20080310,000000,5.97154,6.39341,5.97154,6.10132,120912.09975673,0
+SMP.US,D,20080311,000000,5.14389,5.80102,4.94104,5.07092,579731.8121841,0
+SMP.US,D,20080312,000000,5.08709,5.32255,4.9004,4.91627,186483.15106869,0
+SMP.US,D,20080313,000000,4.86797,5.29855,4.7381,5.24948,264798.82571312,0
+SMP.US,D,20080314,000000,5.23312,5.23312,4.86797,4.91627,202915.47603353,0
+SMP.US,D,20080317,000000,4.9004,4.98169,4.67326,4.81929,196810.14498104,0
+SMP.US,D,20080318,000000,4.96543,5.03841,4.72194,4.94917,150374.91639761,0
+SMP.US,D,20080319,000000,5.03047,5.16838,4.94917,4.98169,166022.12437593,0
+SMP.US,D,20080320,000000,4.92489,5.3058,4.83556,4.85995,400687.36379908,0
+SMP.US,D,20080324,000000,4.89217,5.5253,4.88433,5.42765,217911.31257179,0
+SMP.US,D,20080325,000000,5.33048,5.91464,5.33048,5.91464,200037.39438855,0
+SMP.US,D,20080326,000000,5.81719,6.14991,5.5821,5.81719,573246.68461798,0
+SMP.US,D,20080327,000000,5.86615,5.94716,5.41168,5.53342,295127.41505174,0
+SMP.US,D,20080328,000000,5.53342,5.60639,5.07904,5.41168,293299.89956947,0
+SMP.US,D,20080331,000000,5.38729,5.38729,4.89217,4.96543,283644.69626458,0
+SMP.US,D,20080401,000000,4.96543,5.4441,4.96543,5.4441,168485.69692269,0
+SMP.US,D,20080402,000000,5.38729,5.45203,5.17642,5.24125,147656.10425835,0
+SMP.US,D,20080403,000000,5.15996,5.26554,5.04634,5.07904,123915.75928121,0
+SMP.US,D,20080404,000000,5.11138,5.43637,5.09531,5.41991,118443.42241812,0
+SMP.US,D,20080407,000000,5.42765,5.42765,5.18434,5.20873,106118.41297572,0
+SMP.US,D,20080408,000000,5.19277,5.41991,5.03841,5.38729,90898.986554427,0
+SMP.US,D,20080409,000000,5.35487,5.35487,5.03047,5.03047,209591.52281482,0
+SMP.US,D,20080410,000000,5.04634,5.24125,5.03841,5.13566,110864.84843776,0
+SMP.US,D,20080411,000000,5.09531,5.12773,4.97347,4.98982,150246.27564299,0
+SMP.US,D,20080414,000000,4.98169,5.03841,4.92489,4.98982,92147.618640913,0
+SMP.US,D,20080415,000000,5.0141,5.11138,4.94917,5.03047,68607.381504285,0
+SMP.US,D,20080416,000000,5.08709,5.10354,4.90883,4.93281,156018.77426686,0
+SMP.US,D,20080417,000000,4.93281,5.10354,4.88433,4.93281,155920.76226334,0
+SMP.US,D,20080418,000000,5.0141,5.43637,4.94917,5.37917,216094.00667322,0
+SMP.US,D,20080421,000000,5.37113,5.39552,5.03841,5.32255,175093.33949319,0
+SMP.US,D,20080422,000000,5.25751,5.25751,4.92489,4.92489,270484.54287554,0
+SMP.US,D,20080423,000000,4.94917,5.03047,4.82791,4.9004,232566.14901448,0
+SMP.US,D,20080424,000000,4.90883,5.19277,4.85171,5.17642,245412.86818393,0
+SMP.US,D,20080425,000000,5.18434,5.2008,5.07092,5.13566,171180.00606106,0
+SMP.US,D,20080428,000000,5.12773,5.19277,5.03047,5.07904,102225.49871099,0
+SMP.US,D,20080429,000000,5.12773,5.18434,5.0141,5.14389,88937.725525695,0
+SMP.US,D,20080430,000000,5.16838,5.19277,4.93281,4.93281,173267.86592767,0
+SMP.US,D,20080501,000000,4.94104,5.15231,4.94104,5.10354,84719.125540938,0
+SMP.US,D,20080502,000000,5.15231,5.18434,4.98982,5.11138,125776.96638967,0
+SMP.US,D,20080505,000000,5.11138,5.11138,4.93281,4.93281,106196.00581183,0
+SMP.US,D,20080506,000000,4.94917,5.12773,4.94917,5.09531,129700.50940552,0
+SMP.US,D,20080507,000000,5.2008,5.63872,5.2008,5.41991,233659.59542873,0
+SMP.US,D,20080508,000000,5.45203,5.76067,5.34683,5.76067,194740.66236509,0
+SMP.US,D,20080509,000000,5.72835,5.96332,5.65478,5.75244,147564.21800506,0
+SMP.US,D,20080512,000000,5.84157,6.26343,5.84157,6.19046,265985.17933904,0
+SMP.US,D,20080513,000000,6.19869,6.4746,6.08496,6.4175,278338.7756158,0
+SMP.US,D,20080514,000000,6.45825,6.89617,6.43376,6.81546,369179.56754313,0
+SMP.US,D,20080515,000000,6.81546,6.83965,6.57196,6.73417,173266.8449693,0
+SMP.US,D,20080516,000000,6.74239,6.84769,6.4988,6.68539,147009.83761015,0
+SMP.US,D,20080519,000000,6.68539,7.26161,6.68539,7.05866,324101.19263341,0
+SMP.US,D,20080520,000000,7.09932,7.14789,6.90449,7.05866,87049.973499602,0
+SMP.US,D,20080521,000000,7.08295,7.09932,6.67755,6.67755,136861.51141256,0
+SMP.US,D,20080522,000000,6.71791,7.18845,6.71791,6.94514,188248.3880904,0
+SMP.US,D,20080523,000000,6.89617,7.01028,6.69371,6.8803,149099.73939351,0
+SMP.US,D,20080527,000000,6.82339,7.01772,6.81546,6.92066,142433.9021959,0
+SMP.US,D,20080528,000000,6.92066,6.97776,6.61251,6.71791,83531.750956652,0
+SMP.US,D,20080529,000000,6.70164,7.01772,6.62837,6.93692,213679.44012822,0
+SMP.US,D,20080530,000000,6.94514,6.99362,6.6609,6.89617,258026.80884504,0
+SMP.US,D,20080602,000000,6.91243,6.95307,6.71791,6.86394,161822.9226002,0
+SMP.US,D,20080603,000000,6.86394,6.97776,6.71791,6.91243,144445.19018477,0
+SMP.US,D,20080604,000000,6.89617,6.94514,6.70968,6.8803,137648.67031581,0
+SMP.US,D,20080605,000000,6.87217,7.25339,6.86394,7.22077,185706.20174914,0
+SMP.US,D,20080606,000000,7.24545,7.25339,6.89617,6.90449,128646.88036769,0
+SMP.US,D,20080609,000000,6.89617,7.3426,6.82339,7.31842,195782.03990248,0
+SMP.US,D,20080610,000000,7.18031,7.29403,7.03418,7.20499,148744.44588075,0
+SMP.US,D,20080611,000000,7.14789,7.26161,7.06669,7.11538,100791.05220117,0
+SMP.US,D,20080612,000000,7.15611,7.30217,7.10744,7.10744,80504.609389661,0
+SMP.US,D,20080613,000000,7.18031,7.35896,6.99362,7.31019,129712.76090596,0
+SMP.US,D,20080616,000000,7.30217,7.47258,7.19637,7.43194,142949.48617275,0
+SMP.US,D,20080617,000000,7.40735,7.56211,7.3426,7.54565,122328.16901589,0
+SMP.US,D,20080618,000000,7.3911,7.49648,7.2859,7.48061,130296.74909359,0
+SMP.US,D,20080619,000000,7.4479,7.64292,7.3911,7.6102,71927.538123459,0
+SMP.US,D,20080620,000000,7.57788,7.63459,7.47258,7.51304,281853.93528363,0
+SMP.US,D,20080623,000000,7.62666,7.62666,7.42362,7.59404,114875.17291504,0
+SMP.US,D,20080624,000000,7.5052,7.54565,7.30217,7.38336,234223.16444896,0
+SMP.US,D,20080625,000000,7.3911,7.78905,7.36671,7.78905,119429.66820351,0
+SMP.US,D,20080626,000000,7.70775,7.70775,6.68539,7.01028,353193.40138599,0
+SMP.US,D,20080627,000000,7.01028,7.56211,6.93692,7.16386,1512506.9448738,0
+SMP.US,D,20080630,000000,7.14789,7.20499,6.62054,6.62054,141435.40491007,0
+SMP.US,D,20080701,000000,6.59616,6.66942,6.34443,6.51496,184960.90213905,0
+SMP.US,D,20080702,000000,6.44208,6.63729,6.14188,6.22297,164648.9353683,0
+SMP.US,D,20080703,000000,6.21485,6.34443,6.10926,6.27979,128337.52998159,0
+SMP.US,D,20080707,000000,6.27979,6.40976,5.84157,5.94716,143036.26763419,0
+SMP.US,D,20080708,000000,5.88231,6.31211,5.80102,6.20662,103325.07087546,0
+SMP.US,D,20080709,000000,6.19869,6.69371,5.89055,6.32837,393165.96348744,0
+SMP.US,D,20080710,000000,6.27175,6.36118,6.03638,6.28791,107031.14975848,0
+SMP.US,D,20080711,000000,6.20662,6.54758,6.02816,6.4175,111367.15995579,0
+SMP.US,D,20080714,000000,6.40144,6.73417,6.35285,6.57196,154258.64203701,0
+SMP.US,D,20080715,000000,6.49056,7.08295,6.23111,6.91243,104870.8018476,0
+SMP.US,D,20080716,000000,6.8803,7.30217,6.79911,7.26161,141354.74919884,0
+SMP.US,D,20080717,000000,7.24545,7.5052,6.86394,7.49648,439582.81482021,0
+SMP.US,D,20080718,000000,7.5533,7.7727,7.33468,7.65075,163792.35129589,0
+SMP.US,D,20080721,000000,7.6102,8.03236,7.6102,7.9106,234807.15263658,0
+SMP.US,D,20080722,000000,7.78905,8.12971,7.7727,7.95155,144403.3308916,0
+SMP.US,D,20080723,000000,7.91874,8.12158,7.8298,7.96752,98539.838995358,0
+SMP.US,D,20080724,000000,7.95155,8.11335,7.78905,7.9918,127214.47577462,0
+SMP.US,D,20080725,000000,7.91874,8.03236,7.70775,7.82089,71306.795434512,0
+SMP.US,D,20080728,000000,7.85419,7.90238,7.45642,7.6102,74186.918996225,0
+SMP.US,D,20080729,000000,7.62666,7.80503,7.56975,7.80503,85422.565857855,0
+SMP.US,D,20080730,000000,7.74841,7.87005,7.59404,7.64292,74345.167543572,0
+SMP.US,D,20080731,000000,7.57788,7.70775,7.38336,7.61844,49583.864196448,0
+SMP.US,D,20080801,000000,7.48894,7.54565,7.3426,7.45642,78400.414189133,0
+SMP.US,D,20080804,000000,6.08496,7.06669,5.7686,6.99362,407230.68599228,0
+SMP.US,D,20080805,000000,6.95307,7.11538,6.50702,6.8803,266363.95489429,0
+SMP.US,D,20080806,000000,6.93692,7.13957,6.75042,6.9857,130009.85979162,0
+SMP.US,D,20080807,000000,6.83133,6.90449,6.18243,6.36882,171557.76065796,0
+SMP.US,D,20080808,000000,6.43376,6.6609,6.29615,6.58822,181256.86517277,0
+SMP.US,D,20080811,000000,6.48284,6.72584,6.30407,6.62837,148654.60154419,0
+SMP.US,D,20080812,000000,6.5798,6.68539,6.4175,6.44208,94849.074487879,0
+SMP.US,D,20080813,000000,6.36882,6.59616,6.27175,6.49056,92306.888146629,0
+SMP.US,D,20080814,000000,6.42592,6.75845,6.36882,6.63729,100458.21977255,0
+SMP.US,D,20080815,000000,6.60418,7.01772,6.46648,6.70164,184277.88098953,0
+SMP.US,D,20080818,000000,6.72584,7.2859,6.62837,7.08295,164132.33043309,0
+SMP.US,D,20080819,000000,7.11538,7.23693,6.75845,6.75845,177836.65463334,0
+SMP.US,D,20080820,000000,6.75042,6.83133,6.46648,6.49056,70639.088660545,0
+SMP.US,D,20080821,000000,6.45022,6.5798,6.21485,6.21485,107935.71887428,0
+SMP.US,D,20080822,000000,6.23913,6.34443,6.0933,6.19869,82359.690747915,0
+SMP.US,D,20080825,000000,6.24746,6.30407,5.88231,5.89828,147583.61621409,0
+SMP.US,D,20080826,000000,5.91464,5.9878,5.77673,5.80944,92283.40610412,0
+SMP.US,D,20080827,000000,5.7686,5.84157,5.72835,5.73618,85890.164791305,0
+SMP.US,D,20080828,000000,5.72835,5.80944,5.6307,5.67114,101410.77393175,0
+SMP.US,D,20080829,000000,5.71199,5.80102,5.59826,5.60639,146753.57705929,0
+SMP.US,D,20080902,000000,5.72835,5.9878,5.6307,5.75244,114222.78051662,0
+SMP.US,D,20080903,000000,5.72835,6.02032,5.65478,5.84157,138417.45196841,0
+SMP.US,D,20080904,000000,5.78485,5.85802,5.71972,5.7686,74393.152586961,0
+SMP.US,D,20080905,000000,5.67114,6.10926,5.67114,6.10926,67187.228411643,0
+SMP.US,D,20080908,000000,6.15794,6.18243,5.83344,6.07694,109120.03058346,0
+SMP.US,D,20080909,000000,6.06891,6.27175,5.9878,6.03638,76128.781815927,0
+SMP.US,D,20080910,000000,6.06087,6.08496,5.77673,5.78485,72596.265855796,0
+SMP.US,D,20080911,000000,5.78485,5.84157,5.63872,5.80102,90083.240816813,0
+SMP.US,D,20080912,000000,5.75244,6.23913,5.59826,6.11778,102759.45993849,0
+SMP.US,D,20080915,000000,6.00407,6.08496,5.6307,5.64724,89620.746675213,0
+SMP.US,D,20080916,000000,5.67114,5.67938,5.35487,5.64724,83042.711897432,0
+SMP.US,D,20080917,000000,5.55772,5.62236,5.28189,5.33861,82465.870418392,0
+SMP.US,D,20080918,000000,5.38729,5.75244,5.2008,5.72835,131601.53389042,0
+SMP.US,D,20080919,000000,5.72835,5.97154,5.56575,5.97154,61883.349679596,0
+SMP.US,D,20080922,000000,5.93109,6.28791,5.26554,5.81719,91407.423822677,0
+SMP.US,D,20080923,000000,5.76067,5.82551,5.35487,5.36291,45853.282312541,0
+SMP.US,D,20080924,000000,5.40345,5.70376,5.08709,5.08709,76582.087332198,0
+SMP.US,D,20080925,000000,5.19277,5.31413,5.03047,5.21686,85584.898238681,0
+SMP.US,D,20080926,000000,5.1196,5.19277,5.04634,5.13566,36585.022229862,0
+SMP.US,D,20080929,000000,5.05526,5.67938,5.04634,5.50894,146931.22381568,0
+SMP.US,D,20080930,000000,5.43637,5.50894,5.04634,5.04634,107735.61103377,0
+SMP.US,D,20081001,000000,5.05526,5.23312,5.04634,5.18434,112144.10927534,0
+SMP.US,D,20081002,000000,5.10354,5.15231,4.88433,4.89217,101280.09126038,0
+SMP.US,D,20081003,000000,4.9004,5.03047,4.7139,4.82791,144707.57648585,0
+SMP.US,D,20081006,000000,4.78668,4.8762,4.23543,4.34895,165498.37273212,0
+SMP.US,D,20081007,000000,4.37305,4.45445,3.89438,4.01603,123449.18130613,0
+SMP.US,D,20081008,000000,4.0892,4.0892,3.78918,3.88625,77821.530793353,0
+SMP.US,D,20081009,000000,3.83767,4.08117,2.93723,2.96124,103912.12193819,0
+SMP.US,D,20081010,000000,3.00198,4.01603,2.86397,3.23726,241014.57952606,0
+SMP.US,D,20081013,000000,3.48879,4.0892,3.45645,3.67527,145230.30717128,0
+SMP.US,D,20081014,000000,3.927,4.07294,3.49681,3.57008,106385.90406865,0
+SMP.US,D,20081015,000000,3.64294,3.64294,3.16419,3.16419,58783.720068338,0
+SMP.US,D,20081016,000000,3.37526,4.008,3.24548,3.74051,180683.08656884,0
+SMP.US,D,20081017,000000,3.82131,3.83767,3.37526,3.37526,131986.4351959,0
+SMP.US,D,20081020,000000,3.37526,3.39132,3.12363,3.20502,127159.34402264,0
+SMP.US,D,20081021,000000,3.22912,3.39132,3.04243,3.04243,101738.5015685,0
+SMP.US,D,20081022,000000,3.00198,3.17222,2.88023,2.88836,71774.394367962,0
+SMP.US,D,20081023,000000,2.94498,3.03441,2.58805,2.58805,161550.32671541,0
+SMP.US,D,20081024,000000,2.63712,2.6528,2.39344,2.39344,113312.08565059,0
+SMP.US,D,20081027,000000,2.41802,2.45015,2.23152,2.23152,71711.094949023,0
+SMP.US,D,20081028,000000,2.47443,2.54751,2.21508,2.21508,143773.39957732,0
+SMP.US,D,20081029,000000,2.23907,2.48267,2.10958,2.3285,106794.28741664,0
+SMP.US,D,20081030,000000,2.51539,3.1155,2.49883,2.75859,223238.67334635,0
+SMP.US,D,20081031,000000,2.79914,3.50485,2.78288,3.41591,188408.67855448,0
+SMP.US,D,20081103,000000,3.51337,3.6025,3.22129,3.31042,116457.65838851,0
+SMP.US,D,20081104,000000,3.31042,3.3591,3.08299,3.3591,74595.302344216,0
+SMP.US,D,20081105,000000,3.32619,3.43227,3.14773,3.22912,43784.820654961,0
+SMP.US,D,20081106,000000,3.26164,3.32619,2.92088,2.96947,120187.21931404,0
+SMP.US,D,20081107,000000,3.05879,3.65098,2.98573,3.05067,133972.19922551,0
+SMP.US,D,20081110,000000,3.10737,3.26164,2.85555,2.88836,56337.503813865,0
+SMP.US,D,20081111,000000,2.88836,2.8967,2.58033,2.58033,71646.774571715,0
+SMP.US,D,20081112,000000,2.50706,2.50706,2.21508,2.21508,122412.9085606,0
+SMP.US,D,20081113,000000,2.23152,2.50706,2.23152,2.50706,120917.20454858,0
+SMP.US,D,20081114,000000,2.47443,2.59639,2.31224,2.34466,133957.90580834,0
+SMP.US,D,20081117,000000,2.37748,2.39344,2.2229,2.2229,80246.306922056,0
+SMP.US,D,20081118,000000,2.23152,2.30421,2.10135,2.14994,110624.92322081,0
+SMP.US,D,20081119,000000,2.14994,2.19108,2.02829,2.02829,56997.042920872,0
+SMP.US,D,20081120,000000,2.02829,2.09313,1.82554,1.82554,67686.477054563,0
+SMP.US,D,20081121,000000,2.02829,2.02829,1.82554,1.90663,91353.313029068,0
+SMP.US,D,20081124,000000,1.87412,1.96345,1.80918,1.91478,142313.42910825,0
+SMP.US,D,20081125,000000,1.98794,2.07677,1.7607,1.7607,124751.92418623,0
+SMP.US,D,20081126,000000,1.7607,1.99597,1.7607,1.8175,162193.53048849,0
+SMP.US,D,20081128,000000,1.8175,2.02025,1.8175,2.02025,33003.500267974,0
+SMP.US,D,20081201,000000,2.02829,2.27208,1.76853,2.10958,201415.68818802,0
+SMP.US,D,20081202,000000,2.10958,2.3285,2.10958,2.3285,151100.81779866,0
+SMP.US,D,20081203,000000,2.3285,2.34466,2.23907,2.28814,97754.722008843,0
+SMP.US,D,20081204,000000,2.32047,2.37748,2.21508,2.26346,91373.732196468,0
+SMP.US,D,20081205,000000,2.23907,2.29589,2.18247,2.27208,55404.347863703,0
+SMP.US,D,20081208,000000,2.35298,2.4341,2.35298,2.35298,107425.23968929,0
+SMP.US,D,20081209,000000,2.35298,2.39344,2.29589,2.35298,109540.66543189,0
+SMP.US,D,20081210,000000,2.37748,2.58805,2.35298,2.58805,90437.513371196,0
+SMP.US,D,20081211,000000,2.58033,2.79914,2.51539,2.53947,99778.261498143,0
+SMP.US,D,20081212,000000,2.58805,2.58805,2.37748,2.58805,72971.978535948,0
+SMP.US,D,20081215,000000,2.56367,2.66152,2.55603,2.57209,74372.733419561,0
+SMP.US,D,20081216,000000,2.61244,2.68552,2.55603,2.58805,77301.862983034,0
+SMP.US,D,20081217,000000,2.56367,2.67758,2.4341,2.58805,113456.04078076,0
+SMP.US,D,20081218,000000,2.53165,2.66906,2.41802,2.50706,60758.253555878,0
+SMP.US,D,20081219,000000,2.50706,3.04243,2.2476,3.04243,386419.47057862,0
+SMP.US,D,20081222,000000,2.97769,3.04243,2.72616,2.96947,124603.88522258,0
+SMP.US,D,20081223,000000,2.93723,3.00198,2.82343,2.8967,30684.903809748,0
+SMP.US,D,20081224,000000,2.8722,3.03441,2.8152,3.03441,14252.578844921,0
+SMP.US,D,20081226,000000,2.8967,2.95331,2.83948,2.88836,31817.146642056,0
+SMP.US,D,20081229,000000,2.95331,2.99375,2.79914,2.82343,61757.771800089,0
+SMP.US,D,20081230,000000,2.8152,3.01001,2.7909,3.01001,88081.141453282,0
+SMP.US,D,20081231,000000,3.01001,3.07524,2.80736,2.80736,83506.226997402,0
+SMP.US,D,20090102,000000,2.91285,3.06672,2.88023,2.90453,60572.439132543,0
+SMP.US,D,20090105,000000,2.8722,3.03441,2.86397,3.01825,101227.00142515,0
+SMP.US,D,20090106,000000,3.02637,3.31042,3.02637,3.27771,117801.2396034,0
+SMP.US,D,20090107,000000,3.29406,3.31042,3.10737,3.21257,53034.70348698,0
+SMP.US,D,20090108,000000,3.24548,3.44833,3.09915,3.44833,52075.002619199,0
+SMP.US,D,20090109,000000,3.44001,3.47243,3.3591,3.42375,51647.221062177,0
+SMP.US,D,20090112,000000,3.41591,3.48065,3.27006,3.32619,49336.792270912,0
+SMP.US,D,20090113,000000,3.31825,3.37526,3.13176,3.18064,152609.7942695,0
+SMP.US,D,20090114,000000,3.14773,3.21257,2.8152,3.21257,66818.66244008,0
+SMP.US,D,20090115,000000,3.15615,3.15615,2.53165,2.75859,75978.70093554,0
+SMP.US,D,20090116,000000,2.77484,3.25361,2.66906,3.22129,151603.1293167,0
+SMP.US,D,20090120,000000,2.97769,3.00198,2.14211,2.14211,213022.96389632,0
+SMP.US,D,20090121,000000,2.27208,2.49089,2.12605,2.25573,191598.15250229,0
+SMP.US,D,20090122,000000,2.19852,2.29589,2.10958,2.10958,66498.081511906,0
+SMP.US,D,20090123,000000,2.10958,2.12605,1.95532,1.96345,61355.514202317,0
+SMP.US,D,20090126,000000,1.95532,1.98794,1.82554,1.8419,77394.770194703,0
+SMP.US,D,20090127,000000,1.83347,1.87412,1.7847,1.86619,49932.011000611,0
+SMP.US,D,20090128,000000,1.88244,2.21508,1.88244,2.21508,66828.87202378,0
+SMP.US,D,20090129,000000,2.27208,2.27208,1.89841,1.91478,69676.324917654,0
+SMP.US,D,20090130,000000,1.9225,1.99597,1.82554,1.90663,53554.3712973,0
+SMP.US,D,20090202,000000,1.84924,2.05258,1.83347,2.01223,139679.35651371,0
+SMP.US,D,20090203,000000,2.04456,2.13369,1.87412,1.87412,147026.17294408,0
+SMP.US,D,20090204,000000,1.91478,1.96345,1.8419,1.86619,164825.56116631,0
+SMP.US,D,20090205,000000,1.86619,1.97157,1.8419,1.86619,33564.006413092,0
+SMP.US,D,20090206,000000,1.86619,1.96345,1.86619,1.96345,52804.987853734,0
+SMP.US,D,20090209,000000,1.95532,2.07677,1.93866,2.06894,61275.879449459,0
+SMP.US,D,20090210,000000,2.04456,2.06894,1.93122,1.95532,32652.2905887,0
+SMP.US,D,20090211,000000,1.97942,2.06101,1.89048,1.93866,43542.853521276,0
+SMP.US,D,20090212,000000,1.90663,1.95532,1.89048,1.89841,11711.413462041,0
+SMP.US,D,20090213,000000,1.94729,2.02025,1.94729,1.94729,31801.832266507,0
+SMP.US,D,20090217,000000,1.94729,1.98794,1.90663,1.98794,38508.507798905,0
+SMP.US,D,20090218,000000,1.98794,1.98794,1.82554,1.84924,48923.30413107,0
+SMP.US,D,20090219,000000,1.87412,1.89048,1.83347,1.84924,19232.813773683,0
+SMP.US,D,20090220,000000,1.83347,1.8419,1.7847,1.80918,46009.488943148,0
+SMP.US,D,20090223,000000,1.7847,1.80918,1.73641,1.73641,56028.153427761,0
+SMP.US,D,20090224,000000,1.74424,1.74424,1.7035,1.73641,48826.313085922,0
+SMP.US,D,20090225,000000,1.71192,1.7607,1.65482,1.65482,30062.119204061,0
+SMP.US,D,20090226,000000,1.71192,1.7607,1.63865,1.66344,39882.717764898,0
+SMP.US,D,20090227,000000,1.64727,1.7035,1.63865,1.69576,41158.915727373,0
+SMP.US,D,20090302,000000,1.89841,1.89841,1.57411,1.57411,94620.379813005,0
+SMP.US,D,20090303,000000,1.58243,1.63082,1.4363,1.46862,44225.874670793,0
+SMP.US,D,20090304,000000,1.45255,1.47666,1.41994,1.47666,29683.343648797,0
+SMP.US,D,20090305,000000,1.4604,1.46862,1.30642,1.34707,61490.280707154,0
+SMP.US,D,20090306,000000,1.3547,1.42798,1.24941,1.30642,57297.204681646,0
+SMP.US,D,20090309,000000,1.28193,1.298,1.1358,1.1358,105077.03543833,0
+SMP.US,D,20090310,000000,1.11973,1.26549,1.10337,1.25745,45381.59954561,0
+SMP.US,D,20090311,000000,1.24128,1.3547,1.23335,1.33845,26744.004501626,0
+SMP.US,D,20090312,000000,1.33845,1.33845,1.16009,1.25745,31264.808163896,0
+SMP.US,D,20090313,000000,1.3547,1.88244,1.21699,1.7035,109627.44689334,0
+SMP.US,D,20090316,000000,1.76853,1.89048,1.63865,1.7847,83382.691034634,0
+SMP.US,D,20090317,000000,1.79322,1.93122,1.63082,1.93122,49319.435978623,0
+SMP.US,D,20090318,000000,1.86619,1.9225,1.7035,1.87412,32439.931247743,0
+SMP.US,D,20090319,000000,1.86619,1.97157,1.69576,1.97157,71402.76552129,0
+SMP.US,D,20090320,000000,1.97157,2.39344,1.89048,2.39344,231991.34945219,0
+SMP.US,D,20090323,000000,2.4667,2.4667,2.25573,2.45838,74557.526884528,0
+SMP.US,D,20090324,000000,2.31224,2.35298,2.14994,2.23152,70067.351973356,0
+SMP.US,D,20090325,000000,2.06894,2.20704,2.04456,2.06894,50682.415402546,0
+SMP.US,D,20090326,000000,2.09313,2.13369,2.06101,2.10135,52936.691483462,0
+SMP.US,D,20090327,000000,2.10135,2.14994,2.02829,2.12605,48939.639464991,0
+SMP.US,D,20090330,000000,2.10135,2.19852,2.09313,2.14211,21350.281433021,0
+SMP.US,D,20090331,000000,2.10958,2.23152,2.07677,2.23152,10802.760512758,0
+SMP.US,D,20090401,000000,2.19852,2.23152,2.06894,2.08529,25687.312588696,0
+SMP.US,D,20090402,000000,2.09313,2.23152,2.05258,2.23152,29583.28972854,0
+SMP.US,D,20090403,000000,2.2229,2.36905,2.14211,2.36905,9593.9458027018,0
+SMP.US,D,20090406,000000,2.35298,2.40186,2.14994,2.14994,15317.438424809,0
+SMP.US,D,20090407,000000,2.14211,2.16669,2.02829,2.02829,32687.00317328,0
+SMP.US,D,20090408,000000,2.04456,2.10958,2.04456,2.10958,7458.1008927037,0
+SMP.US,D,20090409,000000,2.03641,2.51539,2.03641,2.51539,56753.033870447,0
+SMP.US,D,20090413,000000,2.42585,2.4341,2.27982,2.37748,39610.121880113,0
+SMP.US,D,20090414,000000,2.47443,2.47443,2.30421,2.40186,26566.357745249,0
+SMP.US,D,20090415,000000,2.3855,2.48267,2.26346,2.48267,11445.964285845,0
+SMP.US,D,20090416,000000,2.4341,2.53165,2.40186,2.53165,68294.96824307,0
+SMP.US,D,20090417,000000,2.45015,2.50706,2.26346,2.26346,18152.639818244,0
+SMP.US,D,20090420,000000,2.20704,2.4341,2.10135,2.14994,64358.152768428,0
+SMP.US,D,20090421,000000,2.16669,2.32047,2.13369,2.15826,31672.170553518,0
+SMP.US,D,20090422,000000,2.10958,2.30421,2.02829,2.26346,76383.000450052,0
+SMP.US,D,20090423,000000,2.35298,2.4341,2.3285,2.4341,65242.30271683,0
+SMP.US,D,20090424,000000,2.36905,2.37748,2.28814,2.31224,21761.727656122,0
+SMP.US,D,20090427,000000,2.34466,2.45838,2.27208,2.41802,279931.47067295,0
+SMP.US,D,20090428,000000,2.39344,2.77484,2.3855,2.69375,118836.49139056,0
+SMP.US,D,20090429,000000,2.6528,2.96947,2.6528,2.83948,53622.775508088,0
+SMP.US,D,20090430,000000,2.92891,3.24548,2.78288,3.24548,94414.146222268,0
+SMP.US,D,20090501,000000,3.24548,3.48879,3.18818,3.36674,166712.29223403,0
+SMP.US,D,20090504,000000,3.39965,3.42375,3.23726,3.32619,182310.49421058,0
+SMP.US,D,20090505,000000,3.24548,3.69114,3.22912,3.69114,137975.37699421,0
+SMP.US,D,20090506,000000,3.48879,3.7647,2.7342,3.7647,175589.52526101,0
+SMP.US,D,20090507,000000,3.65892,3.90271,3.05879,3.57008,157877.9394586,0
+SMP.US,D,20090508,000000,3.65098,3.78918,3.49681,3.57008,70316.465815631,0
+SMP.US,D,20090511,000000,3.55363,3.69114,3.42375,3.47243,75862.311681363,0
+SMP.US,D,20090512,000000,3.54549,3.67527,3.23726,3.29406,58254.863632687,0
+SMP.US,D,20090513,000000,3.28594,3.28594,3.14773,3.1966,40756.6581296,0
+SMP.US,D,20090514,000000,3.17222,3.46439,3.13176,3.28594,117911.50310736,0
+SMP.US,D,20090515,000000,3.27771,3.48879,3.1966,3.27771,54741.745881586,0
+SMP.US,D,20090518,000000,3.26164,3.48879,3.22912,3.48879,71607.978153656,0
+SMP.US,D,20090519,000000,3.39965,3.66734,3.32619,3.61053,99365.794316671,0
+SMP.US,D,20090520,000000,3.61053,3.83767,3.53747,3.83767,78536.20165234,0
+SMP.US,D,20090521,000000,3.78918,3.85384,3.63482,3.81338,81015.088574651,0
+SMP.US,D,20090522,000000,3.81338,4.18656,3.64294,4.18656,63234.077603081,0
+SMP.US,D,20090526,000000,4.02426,4.45445,3.86196,4.25159,109343.62046648,0
+SMP.US,D,20090527,000000,4.31614,4.62487,4.31614,4.54348,70277.669397571,0
+SMP.US,D,20090528,000000,4.54348,4.60038,4.38138,4.60038,62939.020634156,0
+SMP.US,D,20090529,000000,4.61644,4.68923,4.25972,4.27569,158788.63432462,0
+SMP.US,D,20090601,000000,4.23543,4.66502,4.23543,4.62487,89077.596822383,0
+SMP.US,D,20090602,000000,4.60842,4.62487,4.46237,4.59196,78513.740568199,0
+SMP.US,D,20090603,000000,4.56786,4.64916,4.34895,4.60842,47639.959460005,0
+SMP.US,D,20090604,000000,4.58403,4.84359,4.47863,4.84359,111808.21397162,0
+SMP.US,D,20090605,000000,4.86797,5.17642,4.77904,5.17642,87110.210043431,0
+SMP.US,D,20090608,000000,5.09531,5.27377,4.9004,5.27377,73787.724273563,0
+SMP.US,D,20090609,000000,5.27377,5.50894,5.11138,5.39552,83047.816689281,0
+SMP.US,D,20090610,000000,5.43637,5.43637,5.07092,5.36291,77608.150494028,0
+SMP.US,D,20090611,000000,5.36291,5.65478,5.36291,5.65478,60712.310429229,0
+SMP.US,D,20090612,000000,5.61472,5.65478,5.50101,5.63872,51756.463607764,0
+SMP.US,D,20090615,000000,5.46838,5.55772,5.35487,5.43637,52628.362055728,0
+SMP.US,D,20090616,000000,5.4441,5.71199,5.43637,5.53342,201191.07734662,0
+SMP.US,D,20090617,000000,5.54156,5.5821,4.28421,4.62487,464911.77102104,0
+SMP.US,D,20090618,000000,4.61644,5.28189,4.45445,5.28189,164994.01929736,0
+SMP.US,D,20090619,000000,5.5821,5.80102,5.47653,5.51707,188574.07381041,0
+SMP.US,D,20090622,000000,5.41991,5.51707,5.23312,5.40345,135892.62191944,0
+SMP.US,D,20090623,000000,5.42765,5.42765,4.90883,4.94104,134017.12139379,0
+SMP.US,D,20090624,000000,5.00608,5.35487,4.91627,5.34683,103261.77145652,0
+SMP.US,D,20090625,000000,5.35487,5.63872,5.28189,5.63872,182969.01235922,0
+SMP.US,D,20090626,000000,5.63872,6.60418,5.59024,6.58822,2430815.0974609,0
+SMP.US,D,20090629,000000,6.45022,6.83965,6.27175,6.80703,375520.73997908,0
+SMP.US,D,20090630,000000,6.79107,6.99362,6.56383,6.70968,208209.14518187,0
+SMP.US,D,20090701,000000,6.78285,7.23693,6.66942,7.22928,218671.92655742,0
+SMP.US,D,20090702,000000,6.96924,7.16386,6.58822,6.99362,261562.38768028,0
+SMP.US,D,20090706,000000,6.8803,7.05866,6.71791,7.02614,266377.2273531,0
+SMP.US,D,20090707,000000,7.05866,7.16386,6.79107,6.79911,167859.84944189,0
+SMP.US,D,20090708,000000,6.80703,6.99362,6.39341,6.63729,184931.29434632,0
+SMP.US,D,20090709,000000,6.70164,6.93692,6.61251,6.70968,157368.48123198,0
+SMP.US,D,20090710,000000,6.65335,6.99362,6.65335,6.9857,134500.0347028,0
+SMP.US,D,20090713,000000,6.63729,7.22928,6.63729,7.05866,179427.30777376,0
+SMP.US,D,20090714,000000,7.09117,7.46446,6.99362,7.37493,186493.36065239,0
+SMP.US,D,20090715,000000,7.46446,7.69973,7.35896,7.69973,272793.95070843,0
+SMP.US,D,20090716,000000,7.69973,8.02423,7.61844,7.99983,289342.66492744,0
+SMP.US,D,20090717,000000,8.03236,8.56833,7.94264,8.56833,309158.44593038,0
+SMP.US,D,20090720,000000,8.58292,8.83435,8.36468,8.73248,342967.48235226,0
+SMP.US,D,20090721,000000,8.76264,8.80369,8.35793,8.46253,219595.89388225,0
+SMP.US,D,20090722,000000,8.37331,8.91652,8.17869,8.9079,233889.31106197,0
+SMP.US,D,20090723,000000,8.9079,9.12701,8.72395,9.09263,185295.7764844,0
+SMP.US,D,20090724,000000,9.01506,9.32163,8.14578,9.1851,497318.01064257,0
+SMP.US,D,20090727,000000,9.19185,9.638,9.00645,9.44407,340649.9068524,0
+SMP.US,D,20090728,000000,9.28882,9.53418,8.8748,9.19185,191487.88899833,0
+SMP.US,D,20090729,000000,9.19185,9.2422,8.77833,8.81849,101539.41468636,0
+SMP.US,D,20090730,000000,8.97421,9.48618,8.89968,9.43623,161097.02119914,0
+SMP.US,D,20090731,000000,9.33044,9.51655,9.05384,9.06031,150228.9193507,0
+SMP.US,D,20090803,000000,9.27324,9.37061,8.52003,9.29665,274009.91212708,0
+SMP.US,D,20090804,000000,9.2083,9.60764,9.1851,9.54887,199352.33132229,0
+SMP.US,D,20090805,000000,9.14523,10.3187,8.52003,9.15209,338446.67868999,0
+SMP.US,D,20090806,000000,9.12701,9.28882,8.317,8.42071,214419.63494646,0
+SMP.US,D,20090807,000000,8.56833,9.11849,8.52737,8.86754,219469.29504437,0
+SMP.US,D,20090810,000000,8.92496,9.57238,8.78675,9.54006,323529.45594621,0
+SMP.US,D,20090811,000000,9.45973,9.56356,9.10978,9.41957,238275.34821941,0
+SMP.US,D,20090812,000000,9.45973,10.0258,9.42839,9.92496,315015.68409896,0
+SMP.US,D,20090813,000000,10.068,10.1434,9.75064,9.84859,103201.53491268,0
+SMP.US,D,20090814,000000,9.81529,9.97099,9.40292,9.7771,188728.23852428,0
+SMP.US,D,20090817,000000,9.42839,9.47639,8.92496,9.2422,173748.73731993,0
+SMP.US,D,20090818,000000,9.31282,9.83194,9.06031,9.62332,236131.33564245,0
+SMP.US,D,20090819,000000,9.55671,9.82411,9.10046,9.2422,249107.7165249,0
+SMP.US,D,20090820,000000,9.1995,9.68796,9.1609,9.56356,298337.30816696,0
+SMP.US,D,20090821,000000,9.67914,9.96424,9.56356,9.72909,239543.37851492,0
+SMP.US,D,20090824,000000,9.65465,9.97099,9.638,9.67914,109399.77317683,0
+SMP.US,D,20090825,000000,9.69775,10.1434,9.67914,10.1434,440203.55750916,0
+SMP.US,D,20090826,000000,10.2385,10.5459,10.167,10.4578,334538.45004971,0
+SMP.US,D,20090827,000000,10.5038,10.5372,10.1434,10.4666,137996.81711997,0
+SMP.US,D,20090828,000000,10.5274,10.5274,10.0191,10.2707,121641.0640329,0
+SMP.US,D,20090831,000000,10.159,10.2953,9.79276,10.0435,258567.91678114,0
+SMP.US,D,20090901,000000,10.0602,10.4343,9.12701,9.22574,222824.16424813,0
+SMP.US,D,20090902,000000,9.22574,10.068,9.10046,9.61645,215663.16224109,0
+SMP.US,D,20090903,000000,9.68796,9.7771,9.33044,9.59001,113786.83129264,0
+SMP.US,D,20090904,000000,9.61645,10.1757,9.43623,10.0925,126646.8229209,0
+SMP.US,D,20090908,000000,10.159,10.4823,10.159,10.2854,197404.34275237,0
+SMP.US,D,20090909,000000,10.3619,10.6458,10.1914,10.59,197669.79192857,0
+SMP.US,D,20090910,000000,10.6136,11.7165,10.499,11.6096,362057.36195415,0
+SMP.US,D,20090911,000000,11.6273,11.83,11.4226,11.7008,189887.0262742,0
+SMP.US,D,20090914,000000,11.5598,11.7085,11.1004,11.692,268676.4256023,0
+SMP.US,D,20090915,000000,11.5774,11.9015,11.5774,11.9015,194860.11449439,0
+SMP.US,D,20090916,000000,11.9691,11.9691,11.5215,11.9015,215123.07526337,0
+SMP.US,D,20090917,000000,11.8457,11.9172,11.3893,11.7948,176235.79190921,0
+SMP.US,D,20090918,000000,11.8556,12.1631,10.8888,11.4059,726276.09277755,0
+SMP.US,D,20090921,000000,11.2611,11.6343,10.9358,11.5774,131759.78243777,0
+SMP.US,D,20090922,000000,11.7389,12.2356,11.4657,11.83,203018.59282889,0
+SMP.US,D,20090923,000000,11.8858,12.7478,11.7811,12.2179,349516.93029569,0
+SMP.US,D,20090924,000000,12.1788,12.1788,11.3413,11.6343,250223.62402329,0
+SMP.US,D,20090925,000000,11.6019,11.9359,11.3981,11.83,105820.29313168,0
+SMP.US,D,20090928,000000,11.8213,12.4452,11.7468,12.2934,192953.98521763,0
+SMP.US,D,20090929,000000,12.2992,12.5735,12.0563,12.4217,150594.42244716,0
+SMP.US,D,20090930,000000,12.4452,12.5196,11.8036,12.3335,391088.31320453,0
+SMP.US,D,20091001,000000,12.4628,12.4628,11.4657,11.5362,334772.24951644,0
+SMP.US,D,20091002,000000,11.3834,11.8213,11.0484,11.3041,331488.84739858,0
+SMP.US,D,20091005,000000,11.3276,12.2433,11.2444,12.1788,165390.1511449,0
+SMP.US,D,20091006,000000,12.3717,12.6165,12.121,12.5901,276724.64043285,0
+SMP.US,D,20091007,000000,12.4951,12.6235,12.3335,12.5666,154212.69891036,0
+SMP.US,D,20091008,000000,12.5823,12.7401,12.2179,12.5284,221077.3044771,0
+SMP.US,D,20091009,000000,12.4217,12.5735,11.9985,12.5196,117076.35916072,0
+SMP.US,D,20091012,000000,12.6078,12.6078,12.1631,12.3061,161575.85067466,0
+SMP.US,D,20091013,000000,12.3335,12.4873,12.0064,12.356,103948.87643951,0
+SMP.US,D,20091014,000000,12.4873,12.6078,12.3238,12.5901,128624.41928356,0
+SMP.US,D,20091015,000000,12.4128,12.7301,12.2864,12.504,213165.89806812,0
+SMP.US,D,20091016,000000,12.3413,12.3971,11.8858,12.0641,277664.9430916,0
+SMP.US,D,20091019,000000,12.0798,12.5363,12.0798,12.3619,202490.7573516,0
+SMP.US,D,20091020,000000,12.3796,12.406,11.3981,11.6186,139453.72471394,0
+SMP.US,D,20091021,000000,11.499,11.5598,10.7076,10.7164,271860.79475827,0
+SMP.US,D,20091022,000000,10.6615,11.6587,10.0846,11.2865,253238.51408983,0
+SMP.US,D,20091023,000000,11.3834,11.5685,9.89951,10.0024,502719.90137814,0
+SMP.US,D,20091026,000000,10.167,10.499,9.66347,9.67914,517969.95655053,0
+SMP.US,D,20091027,000000,9.26541,9.42839,7.98377,8.08887,841604.57120885,0
+SMP.US,D,20091028,000000,8.08094,8.08094,7.40735,7.59404,679178.262212,0
+SMP.US,D,20091029,000000,7.64292,8.19494,7.64292,7.99983,508310.66941216,0
+SMP.US,D,20091030,000000,7.06669,7.30217,6.75845,6.78285,5246412.0482749,0
+SMP.US,D,20091102,000000,6.81546,7.01772,6.40976,6.60418,906184.27194356,0
+SMP.US,D,20091103,000000,6.52309,7.07482,6.42592,6.91243,569987.78550101,0
+SMP.US,D,20091104,000000,6.95307,7.05866,6.79107,6.79911,359740.80741266,0
+SMP.US,D,20091105,000000,6.91243,6.9857,6.75845,6.83965,364824.1591368,0
+SMP.US,D,20091106,000000,6.78285,7.06669,6.71791,6.75845,269733.11751523,0
+SMP.US,D,20091109,000000,6.84769,7.22077,6.75845,7.14789,222834.37383184,0
+SMP.US,D,20091110,000000,7.29403,7.49648,6.9857,7.19637,697704.57279365,0
+SMP.US,D,20091111,000000,7.29403,7.54565,7.22077,7.31842,433524.44785275,0
+SMP.US,D,20091112,000000,7.32625,7.54565,7.22077,7.22928,361301.85276036,0
+SMP.US,D,20091113,000000,7.17257,7.5052,7.17257,7.42362,295855.35836954,0
+SMP.US,D,20091116,000000,7.41578,8.24294,7.41578,8.17869,380627.57374571,0
+SMP.US,D,20091117,000000,8.19494,8.32502,7.86192,8.18662,294360.67531588,0
+SMP.US,D,20091118,000000,8.21895,8.21895,7.96752,8.14578,326936.39402684,0
+SMP.US,D,20091119,000000,7.98377,8.45362,7.84557,8.34108,596178.4305661,0
+SMP.US,D,20091120,000000,8.22649,8.317,7.95155,8.15381,252465.64860376,0
+SMP.US,D,20091123,000000,8.40465,8.73983,8.17869,8.33325,160482.40426041,0
+SMP.US,D,20091124,000000,8.36468,8.36468,7.78905,8.03236,239507.64497198,0
+SMP.US,D,20091125,000000,8.04049,8.15381,7.82089,7.90238,184847.57575999,0
+SMP.US,D,20091127,000000,7.47258,7.5052,7.23693,7.35074,84250.505649118,0
+SMP.US,D,20091130,000000,7.40735,7.51304,6.99362,7.29403,241631.23838152,0
+SMP.US,D,20091201,000000,7.3426,7.61844,7.24545,7.48061,235113.44014758,0
+SMP.US,D,20091202,000000,7.48061,7.74841,7.37493,7.42362,139346.52408509,0
+SMP.US,D,20091203,000000,7.47258,7.75635,7.47258,7.5533,212337.90083007,0
+SMP.US,D,20091204,000000,7.73205,8.05675,7.64292,7.97564,275234.04121268,0
+SMP.US,D,20091207,000000,7.94264,7.94264,7.5533,7.76457,141105.63535656,0
+SMP.US,D,20091208,000000,7.71609,7.92676,7.5533,7.7727,181176.20946153,0
+SMP.US,D,20091209,000000,7.81354,7.88612,7.5289,7.74841,75500.892418389,0
+SMP.US,D,20091210,000000,7.75635,7.8298,7.51304,7.53743,107467.09898246,0
+SMP.US,D,20091211,000000,7.5533,7.69973,7.39982,7.54565,140773.82388632,0
+SMP.US,D,20091214,000000,7.59404,7.91874,7.39982,7.84557,142537.01899127,0
+SMP.US,D,20091215,000000,7.71609,8.04861,7.61844,8.03236,233601.40080164,0
+SMP.US,D,20091216,000000,8.08094,8.12158,7.38336,7.45642,304829.58244166,0
+SMP.US,D,20091217,000000,7.41578,7.74037,7.39982,7.52127,223060.0056316,0
+SMP.US,D,20091218,000000,7.60227,7.63459,7.01028,7.0426,868479.25838184,0
+SMP.US,D,20091221,000000,7.0426,7.58631,7.0426,7.49648,190273.96949643,0
+SMP.US,D,20091222,000000,7.49648,7.69973,7.33468,7.3426,157293.95127096,0
+SMP.US,D,20091223,000000,7.40735,7.57788,7.19637,7.26161,82621.05609063,0
+SMP.US,D,20091224,000000,7.31019,7.36671,7.15611,7.26161,20462.047651138,0
+SMP.US,D,20091228,000000,7.3911,7.51304,7.11538,7.27796,82394.403332494,0
+SMP.US,D,20091229,000000,7.27796,7.27796,6.94514,7.14789,119578.72812553,0
+SMP.US,D,20091230,000000,7.09117,7.3426,7.00186,7.23693,160697.82647647,0
+SMP.US,D,20091231,000000,7.25339,7.3426,6.8803,6.91243,128848.00916658,0
+SMP.US,D,20100104,000000,7.11538,7.23693,7.05054,7.17257,130776.59952747,0
+SMP.US,D,20100105,000000,7.22928,7.29403,7.02614,7.1235,228441.47719976,0
+SMP.US,D,20100106,000000,7.13203,7.22077,7.01772,7.05866,184771.00388223,0
+SMP.US,D,20100107,000000,7.17257,7.30217,7.11538,7.23693,297077.4455384,0
+SMP.US,D,20100108,000000,7.23693,7.43194,7.22077,7.41578,119091.73098305,0
+SMP.US,D,20100111,000000,7.43978,7.47258,6.84769,6.91243,379628.0555015,0
+SMP.US,D,20100112,000000,6.87217,7.10744,6.75042,6.82339,234856.15863834,0
+SMP.US,D,20100113,000000,6.85591,7.53743,6.83965,7.49648,320116.39211537,0
+SMP.US,D,20100114,000000,7.54565,7.74037,7.51304,7.56211,217321.19863394,0
+SMP.US,D,20100115,000000,7.6102,7.64292,6.99362,7.2859,316061.14546981,0
+SMP.US,D,20100119,000000,7.14789,7.74841,7.14789,7.74037,224733.35639999,0
+SMP.US,D,20100120,000000,7.67514,7.67514,7.20499,7.33468,284316.48687203,0
+SMP.US,D,20100121,000000,7.33468,7.52127,7.02614,7.03418,216235.91988665,0
+SMP.US,D,20100122,000000,7.06669,7.09932,6.56383,6.60418,358315.54952817,0
+SMP.US,D,20100125,000000,6.75845,6.81546,6.57196,6.62837,177135.25623316,0
+SMP.US,D,20100126,000000,6.63729,6.63729,6.32034,6.42592,274048.70854513,0
+SMP.US,D,20100127,000000,6.40976,6.72584,6.29615,6.66942,226136.15320034,0
+SMP.US,D,20100128,000000,6.70164,6.70164,6.28791,6.36882,240538.81292565,0
+SMP.US,D,20100129,000000,6.40976,6.65335,6.29615,6.36118,248054.08748708,0
+SMP.US,D,20100201,000000,6.36882,6.56383,6.28791,6.32034,200905.20900304,0
+SMP.US,D,20100202,000000,6.38509,6.52309,6.32837,6.49056,261886.03148357,0
+SMP.US,D,20100203,000000,6.44208,6.56383,6.33659,6.42592,109153.72220966,0
+SMP.US,D,20100204,000000,6.40144,6.49056,6.14188,6.17439,368688.48656717,0
+SMP.US,D,20100205,000000,6.10132,6.16636,5.67938,6.13375,275269.77475562,0
+SMP.US,D,20100208,000000,6.10926,6.33659,5.92266,6.21485,169943.62547501,0
+SMP.US,D,20100209,000000,6.31211,6.31211,5.80944,6.19869,181092.49087519,0
+SMP.US,D,20100210,000000,6.10132,6.31211,5.85802,6.23913,134842.05575674,0
+SMP.US,D,20100211,000000,6.23111,6.31211,6.03638,6.30407,174582.8603082,0
+SMP.US,D,20100212,000000,6.22297,6.36118,5.9878,6.29615,268781.58431441,0
+SMP.US,D,20100216,000000,6.34443,6.61251,6.17439,6.59616,202287.58663598,0
+SMP.US,D,20100217,000000,6.71791,6.77452,6.60418,6.76678,190743.61034662,0
+SMP.US,D,20100218,000000,6.77452,6.85591,6.57196,6.78285,178744.28662424,0
+SMP.US,D,20100219,000000,6.78285,6.8803,6.71791,6.8803,128852.09300006,0
+SMP.US,D,20100222,000000,6.87217,6.92066,6.62837,6.83133,79820.567281774,0
+SMP.US,D,20100223,000000,6.79107,6.8803,6.40976,6.71791,240333.60029329,0
+SMP.US,D,20100224,000000,6.73417,7.09932,6.70968,6.9615,126560.04145945,0
+SMP.US,D,20100225,000000,6.83965,6.95307,6.63729,6.92066,120223.97381537,0
+SMP.US,D,20100226,000000,6.91243,6.9615,6.57196,6.5798,115349.91855708,0
+SMP.US,D,20100301,000000,6.63729,6.97776,6.57196,6.85591,195581.93206196,0
+SMP.US,D,20100302,000000,6.94514,7.09117,6.79107,7.05866,145727.51389746,0
+SMP.US,D,20100303,000000,7.08295,7.14789,6.92868,7.05054,129111.41642604,0
+SMP.US,D,20100304,000000,7.0426,7.17257,6.83133,7.01028,193374.62006606,0
+SMP.US,D,20100305,000000,7.47258,8.72395,7.47258,8.52737,1045379.6941898,0
+SMP.US,D,20100308,000000,8.57381,8.57381,8.21895,8.24294,318145.94246131,0
+SMP.US,D,20100309,000000,8.24294,8.61524,8.05675,8.25941,320513.5449213,0
+SMP.US,D,20100310,000000,8.37331,8.56019,8.12971,8.19494,314996.28588992,0
+SMP.US,D,20100311,000000,8.08094,8.33325,7.95155,8.27487,228902.95038299,0
+SMP.US,D,20100312,000000,8.33325,8.34108,8.09729,8.09729,316164.26226518,0
+SMP.US,D,20100315,000000,8.09729,8.18662,7.69973,7.72401,318296.0233417,0
+SMP.US,D,20100316,000000,7.74037,7.78063,7.6102,7.76457,228175.0070652,0
+SMP.US,D,20100317,000000,7.78905,8.00805,7.63459,7.75635,175934.60919006,0
+SMP.US,D,20100318,000000,7.8298,7.86192,7.62666,7.78063,129070.57809124,0
+SMP.US,D,20100319,000000,7.80503,7.85419,7.62666,7.74841,303455.37247566,0
+SMP.US,D,20100322,000000,7.70775,8.27487,7.70775,8.25941,186758.80982859,0
+SMP.US,D,20100323,000000,8.34108,8.76264,8.30837,8.70653,354933.11444843,0
+SMP.US,D,20100324,000000,8.70653,8.99027,8.56833,8.93435,365416.31499139,0
+SMP.US,D,20100325,000000,9.04836,9.07745,8.85805,8.8748,221834.85558762,0
+SMP.US,D,20100326,000000,8.95687,9.1367,8.72395,8.77019,165363.60622728,0
+SMP.US,D,20100329,000000,8.83435,8.98185,8.53649,8.60711,156231.13360782,0
+SMP.US,D,20100330,000000,8.59076,8.71486,8.41259,8.45362,122739.61523899,0
+SMP.US,D,20100331,000000,8.39622,8.42071,8.04861,8.04861,221596.97228741,0
+SMP.US,D,20100401,000000,8.15381,8.64051,8.15381,8.44657,213007.64952078,0
+SMP.US,D,20100405,000000,8.52003,8.95687,8.37331,8.94189,237913.92895643,0
+SMP.US,D,20100406,000000,8.85805,8.94934,8.45362,8.57381,148005.27202089,0
+SMP.US,D,20100407,000000,8.52003,8.68155,8.37331,8.41259,132060.96515692,0
+SMP.US,D,20100408,000000,8.38751,8.67323,8.29132,8.65707,129553.49140024,0
+SMP.US,D,20100409,000000,8.62336,8.70653,8.42071,8.58292,65525.108185315,0
+SMP.US,D,20100412,000000,8.52003,8.54403,8.30837,8.43756,120426.12357262,0
+SMP.US,D,20100413,000000,8.37331,8.59076,8.317,8.53649,77889.935004142,0
+SMP.US,D,20100414,000000,8.56833,8.73983,8.38751,8.69751,88335.360087407,0
+SMP.US,D,20100415,000000,8.71486,8.80369,8.56833,8.77833,110739.27055825,0
+SMP.US,D,20100416,000000,8.77019,8.92496,8.41259,8.56833,119283.67115661,0
+SMP.US,D,20100419,000000,8.60711,8.77019,8.2353,8.73248,120715.05479132,0
+SMP.US,D,20100420,000000,8.75364,8.8839,8.60711,8.8414,92581.525948154,0
+SMP.US,D,20100421,000000,8.8414,8.92496,8.69017,8.85805,112896.55559402,0
+SMP.US,D,20100422,000000,8.75364,8.98185,8.54403,8.97421,81046.73828412,0
+SMP.US,D,20100423,000000,8.9988,9.0321,8.67323,9.0321,141502.78816249,0
+SMP.US,D,20100426,000000,9.06031,9.11849,8.8839,8.92496,81230.510790717,0
+SMP.US,D,20100427,000000,8.89115,9.02455,8.50309,8.55255,158097.44550814,0
+SMP.US,D,20100428,000000,8.59076,8.82601,8.4785,8.73248,130221.19817421,0
+SMP.US,D,20100429,000000,8.83435,9.38629,8.69751,9.36375,180833.16744922,0
+SMP.US,D,20100430,000000,9.3471,9.495,8.57381,8.64785,300223.01827631,0
+SMP.US,D,20100503,000000,8.71486,9.33044,8.64785,9.32163,194353.71914286,0
+SMP.US,D,20100504,000000,9.10978,9.2422,8.75364,8.89115,301171.48860202,0
+SMP.US,D,20100505,000000,9.07745,9.07745,7.66721,7.95155,438431.17377887,0
+SMP.US,D,20100506,000000,8.09729,8.17869,5.7686,6.27175,669983.51113196,0
+SMP.US,D,20100507,000000,6.85591,7.08295,6.28791,6.40976,636924.87911201,0
+SMP.US,D,20100510,000000,6.96924,7.21263,6.6609,6.82339,566688.04804923,0
+SMP.US,D,20100511,000000,6.77452,6.94514,6.73417,6.79107,369757.42998054,0
+SMP.US,D,20100512,000000,6.76678,7.40735,6.62837,7.3911,590856.1745834,0
+SMP.US,D,20100513,000000,7.3426,7.91874,7.22928,7.42362,355849.93506467,0
+SMP.US,D,20100514,000000,7.42362,7.42362,6.92066,7.0426,252577.95402445,0
+SMP.US,D,20100517,000000,7.11538,7.4479,6.70968,7.3911,536134.84786922,0
+SMP.US,D,20100518,000000,7.52127,7.6102,6.75845,6.90449,305355.37600221,0
+SMP.US,D,20100519,000000,6.82339,7.03418,6.67755,6.79911,250573.81274418,0
+SMP.US,D,20100520,000000,6.65335,6.95307,6.49056,6.57196,514316.96750274,0
+SMP.US,D,20100521,000000,6.5556,6.83133,6.28791,6.62054,460748.30278826,0
+SMP.US,D,20100524,000000,6.64494,6.83133,6.49056,6.51496,307673.97246042,0
+SMP.US,D,20100525,000000,6.29615,6.75845,6.12552,6.69371,475133.60622128,0
+SMP.US,D,20100526,000000,6.80703,7.09932,6.66942,6.67755,285382.36741029,0
+SMP.US,D,20100527,000000,6.96924,7.08295,6.73417,7.05866,302821.35732791,0
+SMP.US,D,20100528,000000,7.05054,7.07482,6.75845,6.79107,269555.47075885,0
+SMP.US,D,20100601,000000,6.65335,6.79911,6.44208,6.44208,388874.87545841,0
+SMP.US,D,20100602,000000,6.5556,6.56383,6.34443,6.48284,430164.47385714,0
+SMP.US,D,20100603,000000,6.45825,6.78285,6.40976,6.68539,308297.77802448,0
+SMP.US,D,20100604,000000,6.65335,6.65335,6.14991,6.22297,408125.04552438,0
+SMP.US,D,20100607,000000,6.26343,6.31211,5.85802,5.91464,353359.81760029,0
+SMP.US,D,20100608,000000,5.9878,6.0933,5.70376,5.7686,453576.07023915,0
+SMP.US,D,20100609,000000,5.84979,6.4988,5.83344,6.26343,400140.13011276,0
+SMP.US,D,20100610,000000,6.43376,6.58822,6.34443,6.50702,317392.47518427,0
+SMP.US,D,20100611,000000,6.46648,6.89617,6.40976,6.89617,257675.59916576,0
+SMP.US,D,20100614,000000,6.86394,7.22077,6.83965,7.03418,351208.65831473,0
+SMP.US,D,20100615,000000,7.10744,7.43978,6.96924,7.43194,395621.36836724,0
+SMP.US,D,20100616,000000,7.38336,7.61844,7.30217,7.33468,268499.79980429,0
+SMP.US,D,20100617,000000,7.32625,7.3426,6.9615,7.24545,318848.36181985,0
+SMP.US,D,20100618,000000,7.2859,7.46446,7.01028,7.41578,366710.89020452,0
+SMP.US,D,20100621,000000,7.57788,7.69973,6.86394,6.94514,357599.85771082,0
+SMP.US,D,20100622,000000,6.92066,7.03418,6.68539,6.70968,353693.67098727,0
+SMP.US,D,20100623,000000,6.66942,6.79107,6.49056,6.5798,347755.77710747,0
+SMP.US,D,20100624,000000,6.52309,6.5798,6.33659,6.40976,507211.09724768,0
+SMP.US,D,20100625,000000,6.50702,6.89617,6.36118,6.63729,751392.68963742,0
+SMP.US,D,20100628,000000,6.71791,6.91243,6.49056,6.4988,260824.23477879,0
+SMP.US,D,20100629,000000,6.32837,6.45022,6.0933,6.30407,356588.08796617,0
+SMP.US,D,20100630,000000,6.28644,6.68607,6.25403,6.54748,518601.92978155,0
+SMP.US,D,20100701,000000,6.54758,6.60418,5.9878,6.22297,349845.67889082,0
+SMP.US,D,20100702,000000,6.27979,6.44208,6.08496,6.14991,227691.07279782,0
+SMP.US,D,20100706,000000,6.36882,6.66942,6.05264,6.13375,478422.11313099,0
+SMP.US,D,20100707,000000,6.18243,6.45825,6.06087,6.4175,378745.94746984,0
+SMP.US,D,20100708,000000,6.49056,6.67755,6.16636,6.58822,595018.62185781,0
+SMP.US,D,20100709,000000,6.54758,6.89617,6.37734,6.89617,205904.84214082,0
+SMP.US,D,20100712,000000,6.83133,7.01028,6.62837,6.81546,222775.15824637,0
+SMP.US,D,20100713,000000,6.93692,7.46446,6.93692,7.38336,260127.94117046,0
+SMP.US,D,20100714,000000,7.31019,7.53743,7.18845,7.37493,306925.60997523,0
+SMP.US,D,20100715,000000,7.36671,7.60227,7.05866,7.53743,273159.45380489,0
+SMP.US,D,20100716,000000,7.40735,7.48061,6.93692,6.99362,348839.01393802,0
+SMP.US,D,20100719,000000,7.05866,7.30217,6.79911,7.06669,186589.33073918,0
+SMP.US,D,20100720,000000,6.93692,7.3911,6.73417,7.38336,284921.91518542,0
+SMP.US,D,20100721,000000,7.45642,7.61844,7.20499,7.21263,200011.8704293,0
+SMP.US,D,20100722,000000,7.36671,7.69973,7.36671,7.58631,336336.35773925,0
+SMP.US,D,20100723,000000,7.53743,7.9106,7.49648,7.87005,318362.38563574,0
+SMP.US,D,20100726,000000,7.84557,7.9106,7.57788,7.8298,232783.61314728,0
+SMP.US,D,20100727,000000,7.79678,7.8298,7.58631,7.61844,213199.58969432,0
+SMP.US,D,20100728,000000,7.58631,7.62666,7.3911,7.40735,171814.02120882,0
+SMP.US,D,20100729,000000,7.43978,7.75635,7.43194,7.70775,349504.67879524,0
+SMP.US,D,20100730,000000,7.51304,7.97564,7.46446,7.95155,315255.6093159,0
+SMP.US,D,20100802,000000,8.42924,8.42924,8.08887,8.21895,624875.5284295,0
+SMP.US,D,20100803,000000,8.07281,8.38751,8.04049,8.34108,449711.74280878,0
+SMP.US,D,20100804,000000,8.39622,8.62336,8.36468,8.52737,255116.05653223,0
+SMP.US,D,20100805,000000,8.34108,8.60016,8.29132,8.42924,275681.22097874,0
+SMP.US,D,20100806,000000,8.12158,8.56019,8.10533,8.41259,271090.9921473,0
+SMP.US,D,20100809,000000,8.56019,8.70653,8.42924,8.65707,166243.67234221,0
+SMP.US,D,20100810,000000,8.61524,8.61524,8.16253,8.317,220422.87016194,0
+SMP.US,D,20100811,000000,8.08887,8.11335,7.58631,7.62666,242698.13987816,0
+SMP.US,D,20100812,000000,7.59404,7.90238,7.45642,7.69141,186711.84574356,0
+SMP.US,D,20100813,000000,7.66721,7.86192,7.56211,7.80503,159347.098553,0
+SMP.US,D,20100816,000000,7.75635,7.98377,7.5533,7.74841,123598.24122814,0
+SMP.US,D,20100817,000000,7.9106,8.03236,7.73205,7.91874,181770.40723287,0
+SMP.US,D,20100818,000000,7.87005,8.04861,7.72401,7.88612,146896.51123109,0
+SMP.US,D,20100819,000000,7.81354,7.87005,7.26944,7.3426,171299.45819035,0
+SMP.US,D,20100820,000000,7.26161,7.29403,6.93692,7.23693,240338.70508514,0
+SMP.US,D,20100823,000000,7.3426,7.52127,7.01772,7.02614,226255.60532964,0
+SMP.US,D,20100824,000000,6.90449,7.26944,6.79911,7.09932,217159.88721148,0
+SMP.US,D,20100825,000000,7.03418,7.46446,6.8803,7.41578,241721.08271809,0
+SMP.US,D,20100826,000000,7.4479,7.74841,7.42362,7.43978,291469.32121211,0
+SMP.US,D,20100827,000000,7.56211,7.62666,7.16386,7.48061,299104.04790281,0
+SMP.US,D,20100830,000000,7.43978,7.48061,7.14789,7.15611,161427.81171102,0
+SMP.US,D,20100831,000000,7.04486,7.31391,6.92261,6.97982,215263.96751843,0
+SMP.US,D,20100901,000000,7.16386,7.47258,7.11538,7.46446,176094.89965415,0
+SMP.US,D,20100902,000000,7.45642,7.70775,7.35896,7.69973,234235.4159494,0
+SMP.US,D,20100903,000000,7.90238,7.9106,7.69973,7.90238,151442.83885261,0
+SMP.US,D,20100907,000000,7.87838,8.08094,7.62666,7.73205,232770.34068847,0
+SMP.US,D,20100908,000000,7.78905,7.94264,7.65075,7.76457,223178.43680251,0
+SMP.US,D,20100909,000000,7.95918,8.04049,7.87838,7.90238,215877.56349879,0
+SMP.US,D,20100910,000000,7.97564,8.03236,7.84557,7.88612,159762.62860957,0
+SMP.US,D,20100913,000000,7.97564,8.11335,7.93509,7.9918,325800.06736106,0
+SMP.US,D,20100914,000000,7.9918,8.02423,7.45642,7.47258,187541.88489836,0
+SMP.US,D,20100915,000000,7.43978,7.70775,7.33468,7.65937,119665.50958698,0
+SMP.US,D,20100916,000000,7.63459,7.65937,7.38336,7.48061,80906.866987434,0
+SMP.US,D,20100917,000000,7.57788,7.80503,7.39982,7.76457,142378.77044393,0
+SMP.US,D,20100920,000000,7.84557,8.24294,7.69973,8.19494,231522.72956036,0
+SMP.US,D,20100921,000000,8.20229,8.40465,8.08887,8.29132,235308.44319624,0
+SMP.US,D,20100922,000000,8.25941,8.38027,8.06467,8.34108,165836.30995259,0
+SMP.US,D,20100923,000000,8.27487,8.38751,7.96752,8.00805,150213.60497515,0
+SMP.US,D,20100924,000000,8.18662,8.39622,8.08887,8.39622,85798.278538008,0
+SMP.US,D,20100927,000000,8.41259,8.42924,8.12971,8.28389,109346.68334159,0
+SMP.US,D,20100928,000000,8.33325,8.42071,8.10533,8.37331,154587.39063215,0
+SMP.US,D,20100929,000000,8.29132,8.52003,8.17017,8.5122,142204.18656266,0
+SMP.US,D,20100930,000000,8.53649,8.70653,8.30837,8.54403,169747.60146798,0
+SMP.US,D,20101001,000000,8.54403,8.73248,8.40465,8.62336,114459.64285845,0
+SMP.US,D,20101004,000000,8.53649,8.62336,8.16253,8.36468,173603.76123139,0
+SMP.US,D,20101005,000000,8.4785,8.81849,8.39622,8.77833,145278.29221467,0
+SMP.US,D,20101006,000000,8.80369,8.83435,8.62336,8.83435,162510.0275832,0
+SMP.US,D,20101007,000000,8.89115,8.89115,8.37331,8.50309,177191.4089435,0
+SMP.US,D,20101008,000000,8.46253,8.6315,8.33325,8.59076,128860.26066703,0
+SMP.US,D,20101011,000000,8.68155,8.93435,8.64051,8.85805,218962.89969286,0
+SMP.US,D,20101012,000000,8.86754,9.04836,8.66411,9.00645,190427.11325193,0
+SMP.US,D,20101013,000000,9.03974,9.04836,8.64051,8.66411,251781.60649587,0
+SMP.US,D,20101014,000000,8.69017,9.04836,8.60016,8.85805,237916.99183154,0
+SMP.US,D,20101015,000000,8.9988,8.9988,8.41259,8.53649,128274.23056265,0
+SMP.US,D,20101018,000000,8.54403,8.78675,8.53649,8.72395,74281.868124633,0
+SMP.US,D,20101019,000000,8.52737,8.9079,8.317,8.39622,207663.9534123,0
+SMP.US,D,20101020,000000,8.49555,8.8748,8.41259,8.6315,161932.16514579,0
+SMP.US,D,20101021,000000,8.73983,8.86754,8.36468,8.65707,121333.75556354,0
+SMP.US,D,20101022,000000,8.71486,8.71486,8.5122,8.69751,69711.037502232,0
+SMP.US,D,20101025,000000,8.73983,8.9079,8.73983,8.83435,136444.9603976,0
+SMP.US,D,20101026,000000,8.76264,8.98185,8.69751,8.94189,237321.77310185,0
+SMP.US,D,20101027,000000,8.89115,9.06805,8.74717,8.99027,232870.39460873,0
+SMP.US,D,20101028,000000,9.06805,9.06805,8.57381,8.59076,113201.82214664,0
+SMP.US,D,20101029,000000,8.57381,8.64864,8.48566,8.62435,93468.738771667,0
+SMP.US,D,20101101,000000,8.66411,8.8839,8.39622,8.64051,175742.6690165,0
+SMP.US,D,20101102,000000,8.91652,9.83977,8.91652,9.72909,575089.5144758,0
+SMP.US,D,20101103,000000,9.76828,10.1356,9.53418,10.0337,282511.4324739,0
+SMP.US,D,20101104,000000,10.256,10.6371,9.9406,10.6371,323516.18348741,0
+SMP.US,D,20101105,000000,10.6283,10.7595,10.4578,10.6371,242789.0051731,0
+SMP.US,D,20101108,000000,10.6694,11.0641,10.5558,10.7233,386021.29681432,0
+SMP.US,D,20101109,000000,10.7233,11.0484,10.6841,10.7762,294131.98064101,0
+SMP.US,D,20101110,000000,10.7928,10.8888,10.6077,10.879,154139.18990772,0
+SMP.US,D,20101111,000000,10.8074,11.018,10.7595,10.9701,119142.77890155,0
+SMP.US,D,20101112,000000,10.733,11.0641,10.6762,10.7507,138424.598677,0
+SMP.US,D,20101115,000000,10.8154,11.0641,10.8074,10.928,209136.17538181,0
+SMP.US,D,20101116,000000,10.7928,10.7928,10.5038,10.6762,219464.19025252,0
+SMP.US,D,20101117,000000,10.6762,10.7928,10.3697,10.4265,130078.26400242,0
+SMP.US,D,20101118,000000,10.5989,10.832,10.5733,10.6694,155196.90277903,0
+SMP.US,D,20101119,000000,10.4666,10.6077,10.2953,10.3344,142332.82731728,0
+SMP.US,D,20101122,000000,10.1983,10.4343,10.1434,10.3442,174268.40513025,0
+SMP.US,D,20101123,000000,10.1846,10.1846,9.6713,9.83194,229225.5732279,0
+SMP.US,D,20101124,000000,9.93385,10.3266,9.83194,10.2148,143165.92934718,0
+SMP.US,D,20101126,000000,10.0758,10.3266,9.99454,10.0191,74501.374174178,0
+SMP.US,D,20101129,000000,9.92496,10.403,9.53418,10.1914,247922.38385734,0
+SMP.US,D,20101130,000000,10.0268,10.2315,9.83194,10.2081,193205.14097665,0
+SMP.US,D,20101201,000000,10.4578,10.5274,10.2218,10.4187,96870.57206044,0
+SMP.US,D,20101202,000000,10.4754,10.5459,10.3873,10.5117,90496.728956655,0
+SMP.US,D,20101203,000000,10.4265,10.6077,10.2953,10.5459,86867.221951376,0
+SMP.US,D,20101206,000000,10.6136,10.8231,10.5117,10.8231,181227.25738003,0
+SMP.US,D,20101207,000000,10.9877,10.9877,10.6371,10.7595,152833.38415252,0
+SMP.US,D,20101208,000000,10.8154,11.1709,10.7164,10.733,351167.81997995,0
+SMP.US,D,20101209,000000,10.8535,11.1562,10.7507,11.0818,142439.00698776,0
+SMP.US,D,20101210,000000,11.0327,11.1963,10.879,11.1963,103761.02009943,0
+SMP.US,D,20101213,000000,11.3129,11.3491,11.0024,11.1464,146726.0111833,0
+SMP.US,D,20101214,000000,11.213,11.2698,11.0818,11.2208,173953.9499523,0
+SMP.US,D,20101215,000000,11.0554,11.1896,10.4187,10.5372,188849.73257031,0
+SMP.US,D,20101216,000000,10.5274,11.1963,10.3619,11.1709,167313.63671395,0
+SMP.US,D,20101217,000000,11.1896,11.2208,10.5989,10.928,171540.40436566,0
+SMP.US,D,20101220,000000,10.9701,11.2962,10.6136,11.1562,198213.96273977,0
+SMP.US,D,20101221,000000,11.2208,11.3413,11.117,11.1896,92019.998844665,0
+SMP.US,D,20101222,000000,11.1963,11.2611,10.9544,11.2052,121576.74365559,0
+SMP.US,D,20101223,000000,11.2208,11.3197,11.1258,11.1709,51099.987375867,0
+SMP.US,D,20101227,000000,11.0729,11.5598,10.9956,11.499,94252.834799811,0
+SMP.US,D,20101228,000000,11.5441,11.5441,11.3041,11.3413,97601.578253346,0
+SMP.US,D,20101229,000000,11.357,11.4138,11.2199,11.2786,77436.629487872,0
+SMP.US,D,20101230,000000,11.2346,11.4059,11.1317,11.1317,58273.240883347,0
+SMP.US,D,20101231,000000,11.1542,11.3276,11.0288,11.1151,76714.811920295,0
+SMP.US,D,20110103,000000,11.2698,11.6186,11.2346,11.4814,110064.4170757,0
+SMP.US,D,20110104,000000,11.5362,11.5362,10.9632,11.3276,163798.47704611,0
+SMP.US,D,20110105,000000,11.2962,11.3893,10.9544,11.3893,158751.8798233,0
+SMP.US,D,20110106,000000,11.3668,11.3834,11.0818,11.2346,240682.76805582,0
+SMP.US,D,20110107,000000,11.2052,11.6754,11.1346,11.3276,190924.31997811,0
+SMP.US,D,20110110,000000,11.2521,11.5215,11.1258,11.2346,238848.10586496,0
+SMP.US,D,20110111,000000,11.3413,11.3893,10.9956,11.117,212560.46975472,0
+SMP.US,D,20110112,000000,11.3041,11.3491,11.0818,11.1464,107893.85958112,0
+SMP.US,D,20110113,000000,11.1562,11.2865,11.0484,11.117,40543.277830275,0
+SMP.US,D,20110114,000000,11.1346,11.1346,10.9544,11.0327,81493.918050172,0
+SMP.US,D,20110118,000000,11.018,11.0327,10.5459,10.6762,162071.0154841,0
+SMP.US,D,20110119,000000,10.6136,10.6762,9.82411,9.83194,243165.73881162,0
+SMP.US,D,20110120,000000,9.78395,10.0602,9.63017,9.83977,159287.88296754,0
+SMP.US,D,20110121,000000,9.89951,9.96424,9.72909,9.73497,122778.41165705,0
+SMP.US,D,20110124,000000,9.73497,10.0846,9.73497,9.83194,104469.5652082,0
+SMP.US,D,20110125,000000,9.79276,9.98669,9.72909,9.83977,136016.15788221,0
+SMP.US,D,20110126,000000,9.89951,10.2295,9.8006,10.1757,105378.21815748,0
+SMP.US,D,20110127,000000,10.1356,10.352,10.1013,10.1914,87997.422866944,0
+SMP.US,D,20110128,000000,10.167,10.167,9.58022,9.97099,237166.58742961,0
+SMP.US,D,20110131,000000,10.0161,10.2158,9.81039,9.82704,232481.40946977,0
+SMP.US,D,20110201,000000,9.95629,10.4823,9.95629,10.4265,505559.18660506,0
+SMP.US,D,20110202,000000,10.3619,10.4421,10.0024,10.1434,112133.89969164,0
+SMP.US,D,20110203,000000,10.1013,10.2295,9.81529,10.167,90344.606159528,0
+SMP.US,D,20110204,000000,10.2472,10.2472,9.96424,10.0024,70491.049696897,0
+SMP.US,D,20110207,000000,10.0191,10.4265,10.0191,10.3697,129780.14415837,0
+SMP.US,D,20110208,000000,10.3873,10.45,10.0111,10.2148,103579.28950958,0
+SMP.US,D,20110209,000000,10.1983,10.5274,10.1356,10.499,115392.79880861,0
+SMP.US,D,20110210,000000,10.3794,10.5558,10.1267,10.256,146233.90924898,0
+SMP.US,D,20110211,000000,10.2218,10.4265,10.1523,10.352,107202.67076463,0
+SMP.US,D,20110214,000000,10.352,10.7233,10.352,10.6762,109047.54253919,0
+SMP.US,D,20110215,000000,10.5989,10.7076,10.2854,10.3187,137182.09234073,0
+SMP.US,D,20110216,000000,10.4118,10.45,10.1523,10.3109,69879.49563328,0
+SMP.US,D,20110218,000000,10.2295,10.3344,10.1523,10.2061,73067.948622727,0
+SMP.US,D,20110222,000000,10.1102,10.159,9.78395,9.78395,135833.40633398,0
+SMP.US,D,20110223,000000,9.75848,9.86527,9.19185,9.2083,345459.64173338,0
+SMP.US,D,20110224,000000,9.17823,9.33044,8.81849,9.19185,373529.87115761,0
+SMP.US,D,20110225,000000,9.28099,9.67914,9.19185,9.638,115584.73898218,0
+SMP.US,D,20110228,000000,9.72028,9.72812,9.23926,9.43427,177986.73551371,0
+SMP.US,D,20110301,000000,9.50186,9.60764,9.08528,9.15209,142264.42310649,0
+SMP.US,D,20110302,000000,9.12701,9.52439,9.10046,9.495,111187.47128267,0
+SMP.US,D,20110303,000000,9.9406,10.403,9.8574,10.1914,403647.12211365,0
+SMP.US,D,20110304,000000,10.1757,10.2776,9.63017,9.91618,293796.08533729,0
+SMP.US,D,20110307,000000,10.0337,10.0435,9.495,9.75848,178245.03798133,0
+SMP.US,D,20110308,000000,9.78395,10.256,9.74379,10.2295,199386.0229485,0
+SMP.US,D,20110309,000000,10.2061,10.2707,9.90838,9.93385,127498.30220148,0
+SMP.US,D,20110310,000000,9.72028,9.79276,9.50871,9.63017,144962.81607835,0
+SMP.US,D,20110311,000000,9.495,9.54006,9.25768,9.41175,128940.91637826,0
+SMP.US,D,20110314,000000,9.21692,9.51655,9.07745,9.48618,164693.85753657,0
+SMP.US,D,20110315,000000,9.21692,9.50871,9.14523,9.43623,137035.07433546,0
+SMP.US,D,20110316,000000,9.41957,10.0514,9.37844,9.92496,283563.01959498,0
+SMP.US,D,20110317,000000,10.1533,10.168,9.72028,9.83977,262089.20219918,0
+SMP.US,D,20110318,000000,10.0111,10.3109,9.96424,10.0925,188604.7025615,0
+SMP.US,D,20110321,000000,10.2854,10.403,10.1914,10.403,138988.16769723,0
+SMP.US,D,20110322,000000,10.3873,10.4118,9.83977,10.1102,147631.60125748,0
+SMP.US,D,20110323,000000,10.0514,10.2218,9.73497,10.0925,357228.22886414,0
+SMP.US,D,20110324,000000,10.1846,10.4265,10.0602,10.403,102536.89101383,0
+SMP.US,D,20110325,000000,10.403,10.7507,10.3266,10.5274,100309.15985053,0
+SMP.US,D,20110328,000000,10.5274,10.8888,10.4265,10.8016,154463.85466938,0
+SMP.US,D,20110329,000000,10.7683,10.9201,10.5558,10.8535,96689.862428954,0
+SMP.US,D,20110330,000000,10.8702,11.0905,10.8702,11.0905,111772.48042867,0
+SMP.US,D,20110331,000000,11.0377,11.2346,10.8722,11.2199,157271.49018683,0
+SMP.US,D,20110401,000000,11.3354,11.5362,10.9123,11.018,162344.63232726,0
+SMP.US,D,20110404,000000,11.1004,11.2865,10.9201,11.2521,124119.9509552,0
+SMP.US,D,20110405,000000,11.2521,11.4912,11.1542,11.2601,85172.431057209,0
+SMP.US,D,20110406,000000,11.357,11.4138,11.1709,11.213,48835.501711252,0
+SMP.US,D,20110407,000000,11.2424,11.5695,11.1689,11.5441,120047.34801736,0
+SMP.US,D,20110408,000000,11.5685,11.5852,11.1796,11.2277,120188.24027242,0
+SMP.US,D,20110411,000000,11.2795,11.357,10.6458,10.733,119581.79100065,0
+SMP.US,D,20110412,000000,10.6498,10.6498,10.2717,10.4529,103187.24149551,0
+SMP.US,D,20110413,000000,10.6371,10.7076,10.2218,10.3109,105735.55358698,0
+SMP.US,D,20110414,000000,10.0925,10.7762,10.0111,10.6528,129778.10224163,0
+SMP.US,D,20110415,000000,10.5733,10.6371,10.304,10.4754,146243.0978743,0
+SMP.US,D,20110418,000000,10.2218,10.4901,10.1434,10.4578,99454.617694859,0
+SMP.US,D,20110419,000000,10.4666,10.6615,10.2854,10.3961,70991.319298187,0
+SMP.US,D,20110420,000000,10.6136,10.7233,10.4901,10.6998,72796.373696312,0
+SMP.US,D,20110421,000000,10.6762,10.9358,10.5459,10.8888,87720.743148679,0
+SMP.US,D,20110425,000000,10.7683,10.9123,10.6694,10.9044,129498.35964826,0
+SMP.US,D,20110426,000000,10.9682,11.4578,10.9328,11.4226,127766.81425277,0
+SMP.US,D,20110427,000000,11.2611,11.2795,10.8388,11.1963,132200.83645359,0
+SMP.US,D,20110428,000000,11.1464,11.3893,11.1092,11.3893,46987.567061589,0
+SMP.US,D,20110429,000000,11.3991,11.6811,11.2611,11.5568,137124.91867201,0
+SMP.US,D,20110502,000000,11.6343,11.6831,11.2962,11.3129,138973.87428005,0
+SMP.US,D,20110503,000000,11.357,11.357,10.9602,11.1542,129963.91666497,0
+SMP.US,D,20110504,000000,11.2033,11.643,11.1542,11.3413,242731.83150437,0
+SMP.US,D,20110505,000000,11.2346,11.4735,11.1072,11.2601,211157.67295436,0
+SMP.US,D,20110506,000000,11.3481,11.5137,11.2424,11.4226,134333.61848849,0
+SMP.US,D,20110509,000000,11.5215,11.5598,11.2521,11.4304,148784.26325717,0
+SMP.US,D,20110510,000000,11.4657,11.643,11.4481,11.5939,140729.92267641,0
+SMP.US,D,20110511,000000,11.5598,11.5774,11.3736,11.4912,113909.34629703,0
+SMP.US,D,20110512,000000,11.4481,12.0916,11.2952,12.076,156828.39425425,0
+SMP.US,D,20110513,000000,12.0514,12.1425,11.6841,11.7399,107362.96122873,0
+SMP.US,D,20110516,000000,11.6684,11.8144,11.3276,11.3344,130263.05746738,0
+SMP.US,D,20110517,000000,11.3032,12.1161,11.2855,11.8574,284958.66968674,0
+SMP.US,D,20110518,000000,11.9388,12.0593,11.7566,11.9927,232499.78672043,0
+SMP.US,D,20110519,000000,12.0092,12.0837,11.1072,11.1953,439125.42547046,0
+SMP.US,D,20110520,000000,11.1953,11.5372,10.8056,11.3119,233258.35878933,0
+SMP.US,D,20110523,000000,11.0298,11.3119,10.8947,11.1395,159042.85295873,0
+SMP.US,D,20110524,000000,11.2346,11.4304,11.1317,11.2521,138062.15845566,0
+SMP.US,D,20110525,000000,11.2688,11.6096,11.0974,11.5774,335078.53702743,0
+SMP.US,D,20110526,000000,11.5441,11.7331,11.4138,11.7165,104399.11908067,0
+SMP.US,D,20110527,000000,11.7478,12.0269,11.7478,12.0015,158476.22106339,0
+SMP.US,D,20110531,000000,12.0847,12.3325,11.9378,12.3139,1006060.5454452,0
+SMP.US,D,20110601,000000,12.2894,12.3943,11.6597,11.7095,187841.02570076,0
+SMP.US,D,20110602,000000,11.6684,11.9202,11.5137,11.8878,119707.36888016,0
+SMP.US,D,20110603,000000,11.4059,11.7478,11.3032,11.499,198715.25329943,0
+SMP.US,D,20110606,000000,11.9927,12.2306,11.6273,11.6929,334479.23446425,0
+SMP.US,D,20110607,000000,11.8653,11.929,11.5068,11.6597,180510.54460432,0
+SMP.US,D,20110608,000000,11.6196,11.9035,11.5284,11.8056,245439.41310156,0
+SMP.US,D,20110609,000000,11.8574,12.1504,11.8232,12.0984,208905.43879019,0
+SMP.US,D,20110610,000000,12.1582,12.2209,11.499,11.5695,266579.37711037,0
+SMP.US,D,20110613,000000,11.6196,11.7664,11.2199,11.2346,162178.21611295,0
+SMP.US,D,20110614,000000,11.357,11.7252,11.357,11.7165,137519.00860282,0
+SMP.US,D,20110615,000000,11.5528,11.5528,11.0788,11.1542,229654.3757433,0
+SMP.US,D,20110616,000000,11.1669,11.4059,10.834,11.0132,130209.96763213,0
+SMP.US,D,20110617,000000,11.1542,11.3119,11.0886,11.0974,201755.66732523,0
+SMP.US,D,20110620,000000,11.0886,11.4226,11.023,11.4059,134945.1725521,0
+SMP.US,D,20110621,000000,11.499,12.0837,11.4226,12.0514,153670.5700159,0
+SMP.US,D,20110622,000000,11.9848,12.1161,11.5862,11.6196,103401.6427532,0
+SMP.US,D,20110623,000000,11.4393,11.6929,11.211,11.6273,206855.35438327,0
+SMP.US,D,20110624,000000,11.6597,11.9927,11.4393,11.9711,364144.20086239,0
+SMP.US,D,20110627,000000,12.0182,12.1582,11.7331,12.0984,116665.93389598,0
+SMP.US,D,20110628,000000,12.1063,12.2052,11.9927,12.1817,125742.2538051,0
+SMP.US,D,20110629,000000,12.2306,12.4344,12.1425,12.3678,129252.30868109,0
+SMP.US,D,20110630,000000,12.4315,12.687,12.3139,12.4138,210192.86729473,0
+SMP.US,D,20110701,000000,12.4677,12.7684,12.3756,12.7458,247968.326984,0
+SMP.US,D,20110705,000000,12.7135,12.9183,12.6048,12.8927,184644.40504435,0
+SMP.US,D,20110706,000000,12.8927,13.2816,12.8448,13.1454,241273.90295204,0
+SMP.US,D,20110707,000000,13.2317,13.315,13.1857,13.2767,174309.24346505,0
+SMP.US,D,20110708,000000,12.9907,13.2052,12.688,13.0574,204762.38972482,0
+SMP.US,D,20110711,000000,12.8732,12.9241,12.4922,12.5705,157976.97242048,0
+SMP.US,D,20110712,000000,12.4334,12.7762,12.2356,12.5167,219841.94484942,0
+SMP.US,D,20110713,000000,12.6539,12.883,12.501,12.6704,88274.102585208,0
+SMP.US,D,20110714,000000,12.6704,12.883,12.6382,12.7214,127703.51483383,0
+SMP.US,D,20110715,000000,12.835,12.9173,12.5705,12.8252,227260.22836569,0
+SMP.US,D,20110718,000000,12.697,12.7988,12.3375,12.354,115357.06526566,0
+SMP.US,D,20110719,000000,12.547,12.8448,12.4579,12.8448,83112.13706659,0
+SMP.US,D,20110720,000000,12.883,12.883,12.4677,12.6793,59363.624422487,0
+SMP.US,D,20110721,000000,12.7538,12.9006,12.548,12.8164,114472.91531726,0
+SMP.US,D,20110722,000000,12.7468,12.785,12.5637,12.7538,156107.59764504,0
+SMP.US,D,20110725,000000,12.5872,12.7988,12.3943,12.4843,71526.301484057,0
+SMP.US,D,20110726,000000,12.4824,12.5333,12.1298,12.1552,146458.52009037,0
+SMP.US,D,20110727,000000,12.1582,12.5255,11.8653,12.0436,353928.49141237,0
+SMP.US,D,20110728,000000,12.0633,12.0633,11.4138,11.4226,218536.13909422,0
+SMP.US,D,20110729,000000,11.2521,11.7232,11.1689,11.5812,133863.97763829,0
+SMP.US,D,20110801,000000,11.5695,11.7664,11.2601,11.6684,327107.915033,0
+SMP.US,D,20110802,000000,11.5225,11.6116,11.0367,11.0367,219962.41793708,0
+SMP.US,D,20110803,000000,11.0288,11.0601,10.4725,10.786,338721.31649151,0
+SMP.US,D,20110804,000000,10.5616,10.597,9.89073,9.89073,304384.44459236,0
+SMP.US,D,20110805,000000,10.02,10.0758,9.22476,9.65857,279919.21917252,0
+SMP.US,D,20110808,000000,9.19852,9.78198,8.60016,8.61524,316029.49576034,0
+SMP.US,D,20110809,000000,8.82886,9.67424,8.4357,9.65074,293522.46849414,0
+SMP.US,D,20110810,000000,9.42154,9.46072,8.80663,8.86177,192487.40724255,0
+SMP.US,D,20110811,000000,8.89497,9.77416,8.80663,9.51949,159706.47589923,0
+SMP.US,D,20110812,000000,9.66739,10.1111,9.52731,9.97983,164230.34243661,0
+SMP.US,D,20110815,000000,10.0523,10.3834,9.90739,10.0602,132360.10595932,0
+SMP.US,D,20110816,000000,9.89073,9.93284,9.3569,9.58413,161225.66195376,0
+SMP.US,D,20110817,000000,9.68403,9.84663,9.33927,9.73988,136497.02927447,0
+SMP.US,D,20110818,000000,9.33143,9.36473,8.92045,9.0036,196734.59406166,0
+SMP.US,D,20110819,000000,8.73346,9.20733,8.51121,8.54403,174824.8274419,0
+SMP.US,D,20110822,000000,8.95316,8.95316,8.41072,8.44481,101059.56425247,0
+SMP.US,D,20110823,000000,8.52737,9.0465,8.41072,8.97804,152463.79722259,0
+SMP.US,D,20110824,000000,8.98666,9.71049,8.94562,9.60177,166316.16038647,0
+SMP.US,D,20110825,000000,9.78198,9.78198,9.3569,9.40489,124102.59466292,0
+SMP.US,D,20110826,000000,9.31282,9.733,9.15111,9.64192,69652.842875144,0
+SMP.US,D,20110829,000000,9.86328,10.8084,9.80647,10.4068,289446.80268118,0
+SMP.US,D,20110830,000000,10.2806,10.8026,9.91519,10.6841,221115.07993678,0
+SMP.US,D,20110831,000000,10.8026,10.9231,10.4941,10.8084,146599.41234542,0
+SMP.US,D,20110901,000000,10.8907,11.0445,10.4235,10.5539,224154.47300422,0
+SMP.US,D,20110902,000000,10.355,10.587,10.166,10.1914,187631.72923493,0
+SMP.US,D,20110906,000000,9.7908,10.6127,9.733,10.588,316249.00180988,0
+SMP.US,D,20110907,000000,10.8388,10.9221,10.5175,10.6919,176524.72312791,0
+SMP.US,D,20110908,000000,10.5793,10.8084,10.2659,10.307,120872.28238031,0
+SMP.US,D,20110909,000000,10.2413,10.7507,10.1111,10.4235,223959.46995554,0
+SMP.US,D,20110912,000000,10.2091,10.7429,10.0689,10.6998,218123.67191275,0
+SMP.US,D,20110913,000000,10.8163,10.9485,10.544,10.8477,163973.06092738,0
+SMP.US,D,20110914,000000,10.9906,11.883,10.834,11.5607,256380.00299426,0
+SMP.US,D,20110915,000000,11.7693,11.7693,11.3109,11.449,148365.67032549,0
+SMP.US,D,20110916,000000,11.5872,11.8173,11.5147,11.6293,148770.99079837,0
+SMP.US,D,20110919,000000,11.2591,11.6958,11.1219,11.3266,157747.25678724,0
+SMP.US,D,20110920,000000,11.4578,11.6958,11.1052,11.1298,178266.47810709,0
+SMP.US,D,20110921,000000,11.1522,11.2776,10.5019,10.5175,144835.1962821,0
+SMP.US,D,20110922,000000,10.1924,10.7507,10.1924,10.2727,214681.00028917,0
+SMP.US,D,20110923,000000,10.2806,10.7233,10.2238,10.4157,159603.35910386,0
+SMP.US,D,20110926,000000,10.588,10.7066,10.1924,10.6694,163024.59060166,0
+SMP.US,D,20110927,000000,10.9829,11.3825,10.7937,11.1455,161467.62908745,0
+SMP.US,D,20110928,000000,11.1385,11.2678,10.4804,10.5019,153011.0309089,0
+SMP.US,D,20110929,000000,10.8722,11.1455,10.588,11.0601,104694.17604959,0
+SMP.US,D,20110930,000000,10.7713,11.3012,10.6136,10.6468,161490.09017158,0
+SMP.US,D,20111003,000000,10.5107,11.0768,9.92397,9.93284,274464.23860171,0
+SMP.US,D,20111004,000000,9.89951,11.4578,9.89951,11.3727,312180.48270551,0
+SMP.US,D,20111005,000000,11.2795,11.7948,11.022,11.6901,178001.02893089,0
+SMP.US,D,20111006,000000,11.5979,11.787,11.4079,11.7546,160723.35043573,0
+SMP.US,D,20111007,000000,11.8262,12.12,11.4578,11.6958,139797.78768462,0
+SMP.US,D,20111010,000000,12.1024,12.1474,11.7987,12.1385,148939.44892942,0
+SMP.US,D,20111011,000000,12.0553,12.5167,11.7693,12.3649,147820.47855592,0
+SMP.US,D,20111012,000000,12.4824,12.8174,12.4334,12.7047,128486.58990361,0
+SMP.US,D,20111013,000000,12.6382,12.6382,12.4001,12.5,105357.79899008,0
+SMP.US,D,20111014,000000,12.6382,12.9907,12.5705,12.9183,159085.73321028,0
+SMP.US,D,20111017,000000,12.7291,12.8927,12.0476,12.1024,165858.77103672,0
+SMP.US,D,20111018,000000,12.1709,12.9016,11.8898,12.7538,151172.28488456,0
+SMP.US,D,20111019,000000,12.688,12.8448,12.2277,12.4236,115131.4334659,0
+SMP.US,D,20111020,000000,12.5,12.5245,11.9965,12.358,133455.5942903,0
+SMP.US,D,20111021,000000,12.6529,12.6696,12.2924,12.6117,150868.03929031,0
+SMP.US,D,20111024,000000,12.7214,13.1113,12.4913,12.6704,367384.72272871,0
+SMP.US,D,20111025,000000,12.5314,12.5314,12.0935,12.1181,194429.27006225,0
+SMP.US,D,20111026,000000,12.0633,12.5,11.6704,12.4001,244420.49664832,0
+SMP.US,D,20111027,000000,12.7694,13.0672,12.4746,12.9907,290999.68036191,0
+SMP.US,D,20111028,000000,12.9339,13.121,12.884,12.9653,168673.55326276,0
+SMP.US,D,20111031,000000,12.6392,13.125,12.5794,12.7635,126224.14615573,0
+SMP.US,D,20111101,000000,13.1288,13.2326,12.3139,12.8673,242262.19065418,0
+SMP.US,D,20111102,000000,13.2317,15.4217,13.2317,15.1896,739614.91388134,0
+SMP.US,D,20111103,000000,15.3621,15.3699,14.5335,15.0604,307804.65513178,0
+SMP.US,D,20111104,000000,14.788,14.9418,14.596,14.8448,152312.69538384,0
+SMP.US,D,20111107,000000,14.886,15.0192,14.4824,15.0192,202388.66151461,0
+SMP.US,D,20111108,000000,15.1819,15.9987,15.0907,15.8821,514095.41953646,0
+SMP.US,D,20111109,000000,15.2269,15.6764,15.0604,15.1044,317445.56501951,0
+SMP.US,D,20111110,000000,15.5129,15.652,15.076,15.3963,185410.12382185,0
+SMP.US,D,20111111,000000,15.5521,15.7685,15.4472,15.6333,145141.4837931,0
+SMP.US,D,20111114,000000,15.505,15.9046,15.4786,15.8881,328411.67887146,0
+SMP.US,D,20111115,000000,15.7097,16.0163,15.5471,15.8664,276312.17325137,0
+SMP.US,D,20111116,000000,15.7097,16.2877,15.652,15.7929,318878.99057095,0
+SMP.US,D,20111117,000000,15.8597,15.9821,14.9772,15.0192,238180.399091,0
+SMP.US,D,20111118,000000,15.1388,15.2885,14.7382,15.218,355204.68937485,0
+SMP.US,D,20111121,000000,14.9331,15.4472,14.8518,15.2435,232300.69983829,0
+SMP.US,D,20111122,000000,14.7793,15.0525,14.1533,14.3248,261792.10331352,0
+SMP.US,D,20111123,000000,14.0123,14.1788,13.6078,13.6745,186975.25300302,0
+SMP.US,D,20111125,000000,13.5901,13.838,13.1788,13.1788,80191.175170078,0
+SMP.US,D,20111128,000000,13.838,15.076,13.8066,15.0692,274394.81343256,0
+SMP.US,D,20111129,000000,15.0692,15.2435,14.8684,15.1652,328254.45128248,0
+SMP.US,D,20111130,000000,15.7989,16.1054,15.6814,16.0927,377164.48295474,0
+SMP.US,D,20111201,000000,16.0731,16.2632,15.6266,15.6696,242435.75357707,0
+SMP.US,D,20111202,000000,15.9821,16.2299,15.5775,15.6186,217786.75565065,0
+SMP.US,D,20111205,000000,15.9311,16.459,15.6266,16.3111,321452.82662167,0
+SMP.US,D,20111206,000000,16.4512,16.6666,16.272,16.5266,268240.47637832,0
+SMP.US,D,20111207,000000,16.368,16.7314,15.8958,16.6335,322556.48261962,0
+SMP.US,D,20111208,000000,16.4767,16.7059,16.4767,16.6335,411887.27711776,0
+SMP.US,D,20111209,000000,16.698,17.0144,16.6657,16.7725,223739.963906,0
+SMP.US,D,20111212,000000,16.4022,16.7147,16.4022,16.5256,215350.74897987,0
+SMP.US,D,20111213,000000,16.7725,16.894,16.1878,16.3111,287411.01169143,0
+SMP.US,D,20111214,000000,16.2797,16.3503,15.4296,15.8332,332624.153106,0
+SMP.US,D,20111215,000000,16.0957,16.459,16.0957,16.4189,199592.25653923,0
+SMP.US,D,20111216,000000,16.4767,16.7822,16.1113,16.2299,477321.52000814,0
+SMP.US,D,20111219,000000,16.4443,16.4767,15.8498,15.8881,152169.76121204,0
+SMP.US,D,20111220,000000,16.3435,16.5413,16.3024,16.4679,178385.93023638,0
+SMP.US,D,20111221,000000,16.3337,16.5814,16.1975,16.5256,154440.37262687,0
+SMP.US,D,20111222,000000,16.6794,16.9723,16.6412,16.797,181778.57489982,0
+SMP.US,D,20111223,000000,16.8851,17.0928,16.7725,17.0742,142798.38433399,0
+SMP.US,D,20111227,000000,17.0331,17.1947,16.9115,17.0742,114353.46318798,0
+SMP.US,D,20111228,000000,17.1094,17.1437,16.7147,16.797,112988.44184731,0
+SMP.US,D,20111229,000000,16.8851,17.1947,16.8851,16.8851,131098.20141402,0
+SMP.US,D,20111230,000000,16.9723,16.9723,16.3768,16.5178,191487.88899833,0
+SMP.US,D,20120103,000000,16.9546,17.5982,16.8489,17.2984,267829.03015522,0
+SMP.US,D,20120104,000000,17.2398,17.5893,17.0291,17.0742,189279.55604407,0
+SMP.US,D,20120105,000000,16.9027,17.2269,16.5482,17.1437,172808.43466118,0
+SMP.US,D,20120106,000000,17.1437,17.1437,16.7059,16.7314,172036.59013348,0
+SMP.US,D,20120109,000000,16.8391,16.8391,16.1192,16.368,268162.8835422,0
+SMP.US,D,20120110,000000,16.6794,16.9625,16.0908,16.2466,264298.55611183,0
+SMP.US,D,20120111,000000,16.2142,16.6666,16.1103,16.6255,160733.56001942,0
+SMP.US,D,20120112,000000,16.4953,17.079,16.4864,17.0311,168842.01139381,0
+SMP.US,D,20120113,000000,16.7647,18.1408,16.7647,17.8734,294798.6664566,0
+SMP.US,D,20120117,000000,18.1319,18.4052,17.4052,17.5864,355985.72252788,0
+SMP.US,D,20120118,000000,17.5561,17.8244,17.4091,17.7863,75792.886512204,0
+SMP.US,D,20120119,000000,17.7402,17.7863,16.989,17.0575,203150.29645862,0
+SMP.US,D,20120120,000000,17.1006,17.4542,17.1006,17.4003,129654.56627887,0
+SMP.US,D,20120123,000000,17.4699,17.7128,17.325,17.5061,100845.16299478,0
+SMP.US,D,20120124,000000,17.3925,17.7863,17.3748,17.6853,115272.32572095,0
+SMP.US,D,20120125,000000,17.6853,17.8166,17.1947,17.5139,123998.45690918,0
+SMP.US,D,20120126,000000,17.6197,17.7039,17.2181,17.3337,106638.08078604,0
+SMP.US,D,20120127,000000,17.2378,17.5453,17.1917,17.3964,116618.96981097,0
+SMP.US,D,20120130,000000,17.325,17.7128,17.2485,17.2886,162560.05454332,0
+SMP.US,D,20120131,000000,17.3915,17.5649,16.9057,17.0369,167777.15181391,0
+SMP.US,D,20120201,000000,17.2642,17.6688,17.1613,17.4796,163021.52772655,0
+SMP.US,D,20120202,000000,17.5061,18.0722,17.3846,17.7696,226180.05441025,0
+SMP.US,D,20120203,000000,18.0203,18.9165,17.9606,18.463,264833.5382977,0
+SMP.US,D,20120206,000000,18.4052,18.6913,18.4052,18.5727,177627.35816749,0
+SMP.US,D,20120207,000000,18.5345,18.9518,18.5061,18.7676,275383.10113469,0
+SMP.US,D,20120208,000000,18.8343,19.1194,18.563,18.6677,178847.40341961,0
+SMP.US,D,20120209,000000,18.7001,18.7863,18.3466,18.6061,126599.85883589,0
+SMP.US,D,20120210,000000,18.2554,18.3896,17.9517,18.1917,130302.87484381,0
+SMP.US,D,20120213,000000,18.5061,19.4121,18.5061,19.1408,237949.66249938,0
+SMP.US,D,20120214,000000,19.1879,19.7364,18.85,19.7364,272648.97461989,0
+SMP.US,D,20120215,000000,19.8441,20.1076,19.4298,19.5542,214155.20672863,0
+SMP.US,D,20120216,000000,19.6198,20.1497,19.5365,20.1497,239887.44148561,0
+SMP.US,D,20120217,000000,20.3564,20.6551,20.1497,20.569,207273.94731496,0
+SMP.US,D,20120221,000000,20.6796,21.4328,20.6051,20.9176,329132.47548066,0
+SMP.US,D,20120222,000000,20.8696,20.9754,20.6139,20.6228,181212.96396286,0
+SMP.US,D,20120223,000000,20.6952,21.0929,20.5141,21.0861,145649.92106135,0
+SMP.US,D,20120224,000000,21.2996,21.2996,20.7677,21.0606,159473.69739088,0
+SMP.US,D,20120227,000000,20.8549,20.949,20.3907,20.569,119612.41975174,0
+SMP.US,D,20120228,000000,20.5787,20.5787,19.3946,19.6286,284784.08580548,0
+SMP.US,D,20120229,000000,19.7304,19.9568,18.6629,18.7902,270515.17162663,0
+SMP.US,D,20120301,000000,18.9586,20.7941,18.9586,20.3818,350709.40967182,0
+SMP.US,D,20120302,000000,20.3387,20.5297,19.1966,19.7187,167687.30747736,0
+SMP.US,D,20120305,000000,19.7912,20.2329,19.6551,20.1584,180450.30806048,0
+SMP.US,D,20120306,000000,19.1653,19.7521,15.8744,16.9664,978250.66040535,0
+SMP.US,D,20120307,000000,16.9987,18.0801,16.9987,17.2445,379582.11237486,0
+SMP.US,D,20120308,000000,17.3807,17.4512,16.5433,17.0311,403653.24786388,0
+SMP.US,D,20120309,000000,17.0242,17.3641,16.8519,17.1133,368470.00147599,0
+SMP.US,D,20120312,000000,16.9244,17.1653,16.5834,16.7254,372092.36177268,0
+SMP.US,D,20120313,000000,16.8646,17.1564,16.5109,16.8519,434157.44204213,0
+SMP.US,D,20120314,000000,16.8332,17.0085,16.4512,16.6432,316071.35505351,0
+SMP.US,D,20120315,000000,16.6666,16.6912,15.3101,15.6901,537596.86025503,0
+SMP.US,D,20120316,000000,16.081,16.081,15.5579,15.699,427291.49700402,0
+SMP.US,D,20120319,000000,15.7157,15.8322,15.5844,15.7088,222022.71192769,0
+SMP.US,D,20120320,000000,15.5197,15.5922,15.1515,15.2474,167686.28651899,0
+SMP.US,D,20120321,000000,15.3268,15.5197,14.8889,15.1956,237070.61734283,0
+SMP.US,D,20120322,000000,15.1348,15.2778,14.8958,14.9536,116880.33515369,0
+SMP.US,D,20120323,000000,15.0398,16.0252,14.9124,15.6667,457979.46368887,0
+SMP.US,D,20120326,000000,15.7421,15.8871,15.0074,15.4845,306821.47222149,0
+SMP.US,D,20120327,000000,15.4678,15.4678,15.0927,15.0927,433964.48091021,0
+SMP.US,D,20120328,000000,15.0731,15.0858,14.6225,15.0731,262329.12741613,0
+SMP.US,D,20120329,000000,14.8713,14.8713,14.456,14.6323,224873.22769667,0
+SMP.US,D,20120330,000000,14.8077,14.84,14.3042,14.6725,249514.05795615,0
+SMP.US,D,20120402,000000,14.6391,14.6391,14.2768,14.3845,277531.19754513,0
+SMP.US,D,20120403,000000,14.3356,14.3787,13.79,13.981,388948.38446105,0
+SMP.US,D,20120404,000000,13.8409,13.8409,12.8673,13.2924,776609.34041757,0
+SMP.US,D,20120405,000000,13.2092,13.3992,13.0701,13.3571,169001.28089953,0
+SMP.US,D,20120409,000000,12.9359,13.2288,12.8781,13.1484,323292.59360438,0
+SMP.US,D,20120410,000000,13.0936,13.1651,12.5333,12.6136,296846.70894679,0
+SMP.US,D,20120411,000000,12.8389,13.0221,12.7301,12.9056,291905.27043609,0
+SMP.US,D,20120412,000000,12.8957,13.1337,12.787,12.9212,162359.9467028,0
+SMP.US,D,20120413,000000,12.8634,12.8634,12.5637,12.5705,154759.93259667,0
+SMP.US,D,20120416,000000,12.8781,13.2288,12.6557,12.698,298828.38914293,0
+SMP.US,D,20120417,000000,12.8742,12.9094,12.6342,12.685,160171.01195757,0
+SMP.US,D,20120418,000000,12.6136,12.6813,12.3737,12.4824,184329.94986641,0
+SMP.US,D,20120419,000000,12.4481,12.6225,12.1993,12.4325,185865.47125486,0
+SMP.US,D,20120420,000000,12.5999,12.6342,12.3933,12.551,160943.87744363,0
+SMP.US,D,20120423,000000,12.3148,12.4657,12.1181,12.1915,218811.79785411,0
+SMP.US,D,20120424,000000,12.1669,12.1669,11.7625,11.9456,158955.05053892,0
+SMP.US,D,20120425,000000,12.1669,12.3423,11.9838,12.2082,176577.81296315,0
+SMP.US,D,20120426,000000,12.1915,12.5558,12.1181,12.547,188538.34026746,0
+SMP.US,D,20120427,000000,12.5441,12.7017,12.4109,12.6255,200306.92739822,0
+SMP.US,D,20120430,000000,12.6225,12.6646,12.3913,12.4657,195571.72247825,0
+SMP.US,D,20120501,000000,12.5108,12.8066,12.4109,12.5911,405778.88319017,0
+SMP.US,D,20120502,000000,12.4824,12.5872,12.3639,12.4579,190726.25405433,0
+SMP.US,D,20120503,000000,12.4109,12.7351,11.161,11.2257,319800.91597905,0
+SMP.US,D,20120504,000000,11.1669,11.4001,10.7967,10.8662,218002.17786672,0
+SMP.US,D,20120507,000000,10.7967,10.8114,10.1543,10.4284,366027.869055,0
+SMP.US,D,20120508,000000,10.3099,10.6605,10.2532,10.587,389889.70807818,0
+SMP.US,D,20120509,000000,10.404,10.7173,10.352,10.6528,302618.18661229,0
+SMP.US,D,20120510,000000,10.7526,11.0103,10.6047,10.8849,232050.56503765,0
+SMP.US,D,20120511,000000,10.7173,11.2023,10.6841,10.9701,278897.23984417,0
+SMP.US,D,20120514,000000,10.8575,10.9956,10.8114,10.9191,296397.48726399,0
+SMP.US,D,20120515,000000,10.9025,11.0337,10.8496,10.926,263843.20867881,0
+SMP.US,D,20120516,000000,10.9437,11.2336,10.876,10.9113,281682.41427748,0
+SMP.US,D,20120517,000000,10.8575,10.9348,10.6047,10.6528,311411.70105291,0
+SMP.US,D,20120518,000000,10.6762,10.735,10.0856,10.1209,361626.51752202,0
+SMP.US,D,20120521,000000,10.1934,10.8849,10.162,10.8496,235715.80558587,0
+SMP.US,D,20120522,000000,10.9025,11.1298,10.7252,10.7967,245949.89228655,0
+SMP.US,D,20120523,000000,10.6605,11.1435,10.6273,11.1199,247417.00946421,0
+SMP.US,D,20120524,000000,11.2257,11.2336,10.876,11.026,196098.53699716,0
+SMP.US,D,20120525,000000,11.0103,11.2865,10.926,11.21,190176.97845128,0
+SMP.US,D,20120529,000000,11.3834,11.4608,10.9877,11.4079,224438.29943107,0
+SMP.US,D,20120530,000000,11.2424,11.4001,10.7879,10.9535,315080.00447626,0
+SMP.US,D,20120531,000000,10.9956,11.2786,10.9701,11.2521,210497.11288899,0
+SMP.US,D,20120601,000000,10.8849,11.2424,10.6047,10.7008,221853.23283828,0
+SMP.US,D,20120604,000000,10.7439,10.9025,10.5009,10.7252,187675.63044483,0
+SMP.US,D,20120605,000000,10.7173,10.8575,10.5078,10.6762,137557.80502088,0
+SMP.US,D,20120606,000000,10.8046,11.1513,10.8046,11.0024,198855.12459611,0
+SMP.US,D,20120607,000000,11.2257,11.2257,10.7791,10.876,157065.25659609,0
+SMP.US,D,20120608,000000,10.8418,11.0337,10.4931,10.9956,227436.8541637,0
+SMP.US,D,20120611,000000,11.1943,11.1943,10.1699,10.1934,259110.04567559,0
+SMP.US,D,20120612,000000,10.2835,10.4794,9.94358,10.4451,288663.7276114,0
+SMP.US,D,20120613,000000,10.3883,10.4862,10.0337,10.1111,147274.26582798,0
+SMP.US,D,20120614,000000,10.0758,10.352,10.0602,10.2756,167270.75646241,0
+SMP.US,D,20120615,000000,10.2532,10.5235,10.2021,10.4284,500332.90070912,0
+SMP.US,D,20120618,000000,10.3697,10.6694,10.3432,10.596,276799.17039386,0
+SMP.US,D,20120619,000000,10.6605,11.1199,10.6204,10.9622,371891.2329738,0
+SMP.US,D,20120620,000000,11.2023,11.7498,11.1943,11.5039,398264.62958712,0
+SMP.US,D,20120621,000000,11.4343,11.4343,10.735,10.8418,334187.24037043,0
+SMP.US,D,20120622,000000,10.9113,11.161,10.8575,11.0847,318467.54434785,0
+SMP.US,D,20120625,000000,10.7879,10.9622,10.7703,10.8418,370045.34024087,0
+SMP.US,D,20120626,000000,10.9113,11.2023,10.8496,10.9701,244863.59258088,0
+SMP.US,D,20120627,000000,10.9956,11.3687,10.9789,11.1758,201741.37390804,0
+SMP.US,D,20120628,000000,11.0935,11.359,10.9113,11.3413,183086.42257177,0
+SMP.US,D,20120629,000000,11.6684,11.8271,11.3922,11.7272,196890.80069227,0
+SMP.US,D,20120702,000000,11.7498,11.7919,11.2786,11.5431,215772.40478669,0
+SMP.US,D,20120703,000000,11.5754,12.0005,11.5754,12.0005,86246.479262429,0
+SMP.US,D,20120705,000000,11.9828,12.0367,11.7028,11.7693,156589.48999567,0
+SMP.US,D,20120706,000000,11.6086,11.6527,11.4079,11.4608,137517.98764445,0
+SMP.US,D,20120709,000000,11.4343,11.5343,11.1943,11.4872,189148.87337271,0
+SMP.US,D,20120710,000000,11.6019,11.7429,11.2336,11.4001,171008.48505491,0
+SMP.US,D,20120711,000000,11.5254,11.8526,11.3413,11.6851,205174.85690629,0
+SMP.US,D,20120712,000000,11.5431,11.5754,11.2336,11.5108,181925.59290511,0
+SMP.US,D,20120713,000000,11.5343,11.8614,11.453,11.7028,176091.83677904,0
+SMP.US,D,20120716,000000,11.643,11.7919,11.6019,11.7184,189712.44239294,0
+SMP.US,D,20120717,000000,11.8271,11.8614,11.4784,11.7184,152469.92297281,0
+SMP.US,D,20120718,000000,11.6607,12.0935,11.6607,11.9447,120786.52187723,0
+SMP.US,D,20120719,000000,12.0514,12.3081,11.9917,12.1181,163005.19239263,0
+SMP.US,D,20120720,000000,12.0005,12.0603,11.6527,11.6851,222958.93075296,0
+SMP.US,D,20120723,000000,11.4431,11.5675,11.0748,11.4431,200486.61607133,0
+SMP.US,D,20120724,000000,11.5196,11.5588,11.1669,11.2601,194538.51260783,0
+SMP.US,D,20120725,000000,11.3756,11.453,11.0935,11.2952,127378.85007218,0
+SMP.US,D,20120726,000000,11.6019,11.7028,11.2257,11.2865,144491.13331141,0
+SMP.US,D,20120727,000000,11.3413,11.4872,11.1513,11.4001,253987.89753341,0
+SMP.US,D,20120730,000000,11.4697,11.9917,11.4697,11.8614,130381.4886383,0
+SMP.US,D,20120731,000000,11.7782,12.0005,11.6851,11.7115,138442.97592766,0
+SMP.US,D,20120801,000000,11.8526,11.9917,11.4431,11.453,179991.89775236,0
+SMP.US,D,20120802,000000,11.3922,11.6186,11.1033,11.1298,127455.42194993,0
+SMP.US,D,20120803,000000,11.4001,11.8526,11.3129,11.7184,131293.20446269,0
+SMP.US,D,20120806,000000,12.1611,14.4305,12.1611,14.3111,717673.49755209,0
+SMP.US,D,20120807,000000,14.3777,15.0114,14.3777,14.5539,321005.64685562,0
+SMP.US,D,20120808,000000,14.4305,14.5178,14.0594,14.1926,223404.06860228,0
+SMP.US,D,20120809,000000,14.2846,14.5833,14.2151,14.4834,138935.07786198,0
+SMP.US,D,20120810,000000,14.456,14.8655,14.2073,14.2925,156954.99309213,0
+SMP.US,D,20120813,000000,14.2582,14.4737,14.0594,14.4737,170262.16448646,0
+SMP.US,D,20120814,000000,14.6568,14.795,14.3326,14.4834,175721.22889073,0
+SMP.US,D,20120815,000000,14.4737,14.9164,14.4472,14.8919,144652.44473388,0
+SMP.US,D,20120816,000000,14.9105,15.2857,14.8919,15.2543,153176.42616483,0
+SMP.US,D,20120817,000000,15.2327,15.3209,15.0711,15.2631,190349.52041581,0
+SMP.US,D,20120820,000000,15.2327,15.2631,14.9017,15.0858,186910.93262572,0
+SMP.US,D,20120821,000000,15.2406,15.271,14.7263,14.8116,131793.47406397,0
+SMP.US,D,20120822,000000,14.8282,15.0633,14.7851,14.978,165831.20516073,0
+SMP.US,D,20120823,000000,14.978,15.1692,14.4834,14.6,144606.50160723,0
+SMP.US,D,20120824,000000,14.5696,14.6411,14.2915,14.4834,171561.84449143,0
+SMP.US,D,20120827,000000,14.5619,14.7676,14.4158,14.5178,88762.120686059,0
+SMP.US,D,20120828,000000,14.5098,14.8586,14.3836,14.5756,153824.73472978,0
+SMP.US,D,20120829,000000,14.5833,14.8919,14.5354,14.795,75028.188693088,0
+SMP.US,D,20120830,000000,14.6931,14.9017,14.5442,14.8027,74333.937001503,0
+SMP.US,D,20120831,000000,14.9516,15.0212,14.65,14.7676,89552.342464423,0
+SMP.US,D,20120904,000000,14.7352,14.8351,14.4081,14.7606,134688.91200124,0
+SMP.US,D,20120905,000000,14.8116,14.8116,14.4834,14.5696,143749.9175348,0
+SMP.US,D,20120906,000000,14.7676,14.9693,14.5912,14.9105,184865.95301064,0
+SMP.US,D,20120907,000000,15.0378,15.6559,14.9957,15.4884,143884.68403964,0
+SMP.US,D,20120910,000000,15.3953,15.5394,14.9516,14.978,104791.16709474,0
+SMP.US,D,20120911,000000,15.0995,15.4472,14.9869,15.079,111431.4803331,0
+SMP.US,D,20120912,000000,15.223,16.1054,15.223,15.8654,331945.21578996,0
+SMP.US,D,20120913,000000,15.9831,16.3248,15.697,16.2269,230708.00478111,0
+SMP.US,D,20120914,000000,16.3248,16.4953,16.0653,16.1211,154849.77693323,0
+SMP.US,D,20120917,000000,16.0839,16.0839,15.6039,15.7655,209035.10050317,0
+SMP.US,D,20120918,000000,15.6657,15.7655,15.5149,15.697,208701.2471162,0
+SMP.US,D,20120919,000000,15.7979,15.9046,15.5892,15.7911,110681.07593116,0
+SMP.US,D,20120920,000000,15.6559,15.6559,15.3023,15.5805,181062.88308247,0
+SMP.US,D,20120921,000000,15.839,16.0349,15.6726,15.7137,207797.69895877,0
+SMP.US,D,20120924,000000,15.5892,15.7812,15.2474,15.7058,170000.79914374,0
+SMP.US,D,20120925,000000,15.697,15.697,15.1074,15.1956,278433.7247442,0
+SMP.US,D,20120926,000000,15.2631,15.4227,15.1348,15.3444,161014.32357117,0
+SMP.US,D,20120927,000000,15.4884,15.8066,15.3689,15.646,99754.779455634,0
+SMP.US,D,20120928,000000,15.5247,15.6216,15.2788,15.4227,114765.93036945,0
+SMP.US,D,20121001,000000,15.5805,15.697,15.1602,15.223,105754.951796,0
+SMP.US,D,20121002,000000,15.3611,15.4884,15.1515,15.3111,102939.1486116,0
+SMP.US,D,20121003,000000,15.3356,15.4796,14.9516,15.0711,135065.64563976,0
+SMP.US,D,20121004,000000,15.2327,15.4884,14.9164,15.3865,131863.92019149,0
+SMP.US,D,20121005,000000,15.4619,15.697,15.2631,15.271,146387.05300447,0
+SMP.US,D,20121008,000000,15.1348,15.1956,14.8919,15.1171,105672.25416804,0
+SMP.US,D,20121009,000000,15.0858,15.0995,14.7352,14.9693,178571.74465971,0
+SMP.US,D,20121010,000000,14.9516,15.0995,14.7851,14.8439,61513.762749664,0
+SMP.US,D,20121011,000000,15.0633,15.0917,14.7773,14.8586,47185.632985365,0
+SMP.US,D,20121012,000000,14.8919,14.9869,14.6568,14.8282,75006.748567319,0
+SMP.US,D,20121015,000000,14.9105,15.0555,14.7263,14.9017,86244.437345688,0
+SMP.US,D,20121016,000000,14.9242,14.9957,14.7018,14.8027,98380.56948964,0
+SMP.US,D,20121017,000000,14.8772,14.9869,14.7606,14.9331,98415.28207422,0
+SMP.US,D,20121018,000000,14.8772,15.031,14.5756,14.5756,121188.77947499,0
+SMP.US,D,20121019,000000,14.4237,14.4737,14.0045,14.3012,148878.19142723,0
+SMP.US,D,20121022,000000,14.2376,14.4375,14.1426,14.4002,88090.330078612,0
+SMP.US,D,20121023,000000,14.0564,14.4296,13.8703,14.3836,126072.02335861,0
+SMP.US,D,20121024,000000,14.5696,14.5696,14.2141,14.4237,101052.41754388,0
+SMP.US,D,20121025,000000,14.5912,14.7263,14.5011,14.6754,93954.714955778,0
+SMP.US,D,20121026,000000,14.6754,14.8518,14.3012,14.4081,106817.76945916,0
+SMP.US,D,20121031,000000,14.9869,15.7655,14.7509,15.7225,416855.26054609,0
+SMP.US,D,20121101,000000,15.6726,16.2426,15.6373,16.1564,136984.02641695,0
+SMP.US,D,20121102,000000,16.2935,16.3484,15.8871,15.9046,82702.732760228,0
+SMP.US,D,20121105,000000,16.0594,16.6197,15.9654,16.5109,171261.68273066,0
+SMP.US,D,20121106,000000,16.5677,16.5677,16.3248,16.4953,118143.26065735,0
+SMP.US,D,20121107,000000,16.2847,16.5256,15.9576,16.4012,110440.12975584,0
+SMP.US,D,20121108,000000,16.4179,16.5256,15.9654,15.9732,80304.501549145,0
+SMP.US,D,20121109,000000,15.9311,16.2513,15.9125,16.13,70000.989679306,0
+SMP.US,D,20121112,000000,16.1564,16.366,15.8734,15.9223,181265.03283972,0
+SMP.US,D,20121113,000000,15.7558,16.0085,15.3003,15.3748,131768.9710631,0
+SMP.US,D,20121114,000000,15.4022,15.5697,14.7626,14.8224,155353.10940963,0
+SMP.US,D,20121115,000000,14.7988,15.0163,14.6274,14.8391,97046.176900076,0
+SMP.US,D,20121116,000000,14.789,15.0163,14.5843,14.8224,90469.163080665,0
+SMP.US,D,20121119,000000,15.0897,15.5608,15.075,15.411,117340.78737854,0
+SMP.US,D,20121120,000000,15.411,15.5942,15.2671,15.4766,46427.060916469,0
+SMP.US,D,20121121,000000,15.4952,15.4952,15.1388,15.3179,83186.667027598,0
+SMP.US,D,20121123,000000,15.4267,16.1935,15.3258,16.1935,39462.082916466,0
+SMP.US,D,20121126,000000,16.1574,16.1652,15.8156,16.1397,82327.020080076,0
+SMP.US,D,20121127,000000,16.131,16.5218,16.1221,16.2954,96270.248538892,0
+SMP.US,D,20121128,000000,16.27,16.5218,16.0976,16.3171,240227.42062281,0
+SMP.US,D,20121129,000000,16.4884,16.606,16.2356,16.4032,132995.14206544,0
+SMP.US,D,20121130,000000,16.4972,16.6305,16.2954,16.4522,131945.5968611,0
+SMP.US,D,20121203,000000,16.462,16.7049,16.462,16.7049,137737.493694,0
+SMP.US,D,20121204,000000,16.5286,16.7822,16.3934,16.6785,101306.636178,0
+SMP.US,D,20121205,000000,16.0604,16.8155,16.0085,16.6148,260775.22877703,0
+SMP.US,D,20121206,000000,16.6472,16.6638,16.3337,16.5874,122828.43861718,0
+SMP.US,D,20121207,000000,16.6402,16.7734,16.5218,16.6216,97879.27892998,0
+SMP.US,D,20121210,000000,16.606,16.9772,16.5364,16.8411,272771.48962429,0
+SMP.US,D,20121211,000000,17.0321,17.1173,16.8558,17.0555,283135.23803796,0
+SMP.US,D,20121212,000000,17.0633,17.4522,17.0633,17.2425,163305.35415341,0
+SMP.US,D,20121213,000000,17.2113,17.4875,17.0908,17.2113,104425.66399829,0
+SMP.US,D,20121214,000000,17.1173,17.4786,17.1173,17.3113,118145.30257408,0
+SMP.US,D,20121217,000000,17.4052,17.5806,17.1711,17.3807,200400.85556826,0
+SMP.US,D,20121218,000000,17.3807,17.6364,17.3464,17.5903,151043.64412995,0
+SMP.US,D,20121219,000000,17.6541,17.6892,17.3464,17.3807,151862.45274268,0
+SMP.US,D,20121220,000000,17.3709,17.7079,17.2729,17.6157,196425.24367556,0
+SMP.US,D,20121221,000000,17.3709,17.7363,17.3709,17.6157,504876.16545555,0
+SMP.US,D,20121224,000000,17.6638,17.9625,17.607,17.9273,136306.11005929,0
+SMP.US,D,20121226,000000,17.944,18.3553,17.9009,18.1536,273685.24736543,0
+SMP.US,D,20121227,000000,18.1712,18.4865,18.0145,18.4405,161125.6080335,0
+SMP.US,D,20121228,000000,18.3366,18.8176,18.3366,18.3466,177062.76818889,0
+SMP.US,D,20121231,000000,18.3279,18.8852,18.1712,18.6884,280007.02159233,0
+SMP.US,D,20130102,000000,19.1849,19.3397,18.5002,19.0164,373264.42198141,0
+SMP.US,D,20130103,000000,19.0605,19.3475,19.0067,19.326,222104.38859729,0
+SMP.US,D,20130104,000000,19.3709,19.8166,19.3328,19.5973,246016.2545806,0
+SMP.US,D,20130107,000000,19.5973,20.1477,19.515,19.9949,300097.4403968,0
+SMP.US,D,20130108,000000,20.0204,20.0939,19.3475,19.3709,280799.28528744,0
+SMP.US,D,20130109,000000,19.5013,19.9029,19.5013,19.7167,182709.68893325,0
+SMP.US,D,20130110,000000,19.8941,19.9548,19.3857,19.5238,207357.66590131,0
+SMP.US,D,20130111,000000,19.5796,19.9117,19.5796,19.8607,131003.25228561,0
+SMP.US,D,20130114,000000,19.9264,20.0204,19.7688,20.0018,169084.99948586,0
+SMP.US,D,20130115,000000,19.8539,20.2212,19.8079,20.1634,204711.34180631,0
+SMP.US,D,20130116,000000,20.0361,20.1898,19.9361,20.0018,188488.31330733,0
+SMP.US,D,20130117,000000,20.138,20.5571,20.0704,20.3387,218706.639142,0
+SMP.US,D,20130118,000000,20.323,20.3731,19.9264,20.1898,143928.58524957,0
+SMP.US,D,20130122,000000,20.1898,20.3641,20.0273,20.3133,204511.2339658,0
+SMP.US,D,20130123,000000,20.3564,20.5914,20.3564,20.5493,267604.41931382,0
+SMP.US,D,20130124,000000,20.5405,20.7012,20.2456,20.3995,233715.74813908,0
+SMP.US,D,20130125,000000,20.5248,20.5248,20.2212,20.2722,250565.64507723,0
+SMP.US,D,20130128,000000,20.2722,20.4651,20.2055,20.3916,218984.33981863,0
+SMP.US,D,20130129,000000,20.3564,20.3564,20.0517,20.1712,164510.08502998,0
+SMP.US,D,20130130,000000,20.1547,20.1547,19.2613,19.3535,293479.58824259,0
+SMP.US,D,20130131,000000,19.3328,19.6423,19.2094,19.5238,200814.3437081,0
+SMP.US,D,20130201,000000,19.6933,19.7688,19.5492,19.7511,115609.24198305,0
+SMP.US,D,20130204,000000,19.515,19.6688,18.5189,18.6737,236730.63820562,0
+SMP.US,D,20130205,000000,18.7499,19.1781,18.7499,18.9018,180535.04760519,0
+SMP.US,D,20130206,000000,18.7656,18.894,18.5002,18.7499,142325.68060869,0
+SMP.US,D,20130207,000000,18.7853,18.7931,17.9625,18.3553,263293.93307576,0
+SMP.US,D,20130208,000000,18.3466,18.9087,18.2925,18.7499,229084.68097284,0
+SMP.US,D,20130211,000000,18.7138,18.8685,18.2925,18.7755,179215.96939117,0
+SMP.US,D,20130212,000000,18.7755,18.993,18.6737,18.8421,124187.33420762,0
+SMP.US,D,20130213,000000,18.993,19.4954,18.85,19.3739,221845.06517132,0
+SMP.US,D,20130214,000000,19.3425,19.4856,19.1956,19.4523,117560.29342808,0
+SMP.US,D,20130215,000000,19.5267,19.85,19.4523,19.7872,230012.73213116,0
+SMP.US,D,20130219,000000,19.8823,20.2946,19.8568,20.2456,298014.68532205,0
+SMP.US,D,20130220,000000,20.2869,20.4563,20.2623,20.2946,264675.28975035,0
+SMP.US,D,20130221,000000,20.3034,20.3818,20.136,20.2202,294554.65740618,0
+SMP.US,D,20130222,000000,20.4229,20.473,20.2379,20.3034,121562.45023841,0
+SMP.US,D,20130225,000000,20.4072,20.4994,20.2712,20.3818,242048.81035485,0
+SMP.US,D,20130226,000000,20.4994,20.6766,20.2124,20.6286,216947.52787052,0
+SMP.US,D,20130227,000000,20.7197,21.0058,20.6443,20.8305,206245.8422364,0
+SMP.US,D,20130228,000000,20.8305,21.042,20.758,20.9059,191453.17641376,0
+SMP.US,D,20130301,000000,20.8108,21.1635,20.7286,21.1468,387147.41389641,0
+SMP.US,D,20130304,000000,21.614,22.7071,21.5963,22.1488,847393.40516664,0
+SMP.US,D,20130305,000000,21.5552,23.7738,21.5464,23.4652,714474.83497895,0
+SMP.US,D,20130306,000000,23.5074,23.568,23.044,23.1361,261032.51028626,0
+SMP.US,D,20130307,000000,23.1948,23.4652,23.1204,23.289,193152.05114141,0
+SMP.US,D,20130308,000000,23.4985,23.6934,23.2987,23.5074,266017.85000686,0
+SMP.US,D,20130311,000000,23.4339,23.526,23.2987,23.3231,196988.81269579,0
+SMP.US,D,20130312,000000,23.3064,23.4985,23.1694,23.4573,181416.13467847,0
+SMP.US,D,20130313,000000,23.5074,23.5074,23.094,23.3742,170820.62871483,0
+SMP.US,D,20130314,000000,23.4897,23.5348,23.3321,23.4897,205413.76116486,0
+SMP.US,D,20130315,000000,23.4652,23.6101,23.3879,23.3879,273387.12752138,0
+SMP.US,D,20130318,000000,23.1361,23.5945,23.1361,23.5769,213249.61665446,0
+SMP.US,D,20130319,000000,23.6669,24.0411,23.3809,23.6934,177148.52869197,0
+SMP.US,D,20130320,000000,23.9481,23.9658,23.4652,23.5435,211731.4515583,0
+SMP.US,D,20130321,000000,23.568,23.9403,23.4985,23.568,189517.43934427,0
+SMP.US,D,20130322,000000,23.7013,23.9119,23.5074,23.6023,209569.06173069,0
+SMP.US,D,20130325,000000,23.6101,24.0911,23.3966,23.4897,225603.21293122,0
+SMP.US,D,20130326,000000,23.6101,23.7444,23.5074,23.6669,143327.24076963,0
+SMP.US,D,20130327,000000,23.5514,23.8051,23.5514,23.7805,137351.57143015,0
+SMP.US,D,20130328,000000,23.8766,23.8766,23.3966,23.4339,245454.7274771,0
+SMP.US,D,20130401,000000,23.4809,24.0343,23.3575,23.8766,229598.22303294,0
+SMP.US,D,20130402,000000,24.0098,24.0735,23.6758,23.903,254941.47265096,0
+SMP.US,D,20130403,000000,24.001,24.0343,23.5514,23.6101,276469.40084036,0
+SMP.US,D,20130404,000000,23.7541,23.7541,23.2987,23.4985,266760.08674185,0
+SMP.US,D,20130405,000000,23.3575,23.6611,23.3231,23.4809,222201.37964244,0
+SMP.US,D,20130408,000000,23.568,23.6934,23.4143,23.6669,260536.32451845,0
+SMP.US,D,20130409,000000,23.7444,23.8325,23.4573,23.475,183129.30282331,0
+SMP.US,D,20130410,000000,23.6532,24.7346,23.5612,24.6229,331180.51797084,0
+SMP.US,D,20130411,000000,24.6591,24.7249,24.2684,24.4888,180705.54765297,0
+SMP.US,D,20130412,000000,24.3086,24.4721,23.9559,24.0637,202732.72448529,0
+SMP.US,D,20130415,000000,23.8697,23.9658,23.1204,23.2369,392316.52612362,0
+SMP.US,D,20130416,000000,23.6532,23.855,23.4417,23.6532,151485.71910414,0
+SMP.US,D,20130417,000000,23.5612,23.7013,23.1694,23.2987,257840.9944217,0
+SMP.US,D,20130418,000000,23.3231,23.5435,23.2037,23.4809,244266.33193445,0
+SMP.US,D,20130419,000000,23.568,24.3888,23.4809,24.2615,333604.27314118,0
+SMP.US,D,20130422,000000,24.2615,24.2615,23.6934,24.1607,232312.95133872,0
+SMP.US,D,20130423,000000,24.3271,24.6406,24.1792,24.6151,211940.74802414,0
+SMP.US,D,20130424,000000,24.6591,25.6063,24.6406,25.4604,190357.68808277,0
+SMP.US,D,20130425,000000,25.5994,26.0765,25.477,25.7072,365669.51266715,0
+SMP.US,D,20130426,000000,25.5094,25.6876,25.096,25.5289,281996.86945543,0
+SMP.US,D,20130429,000000,25.5544,26.1646,25.5544,25.9853,249272.09082246,0
+SMP.US,D,20130430,000000,26.0765,26.4604,25.8327,25.9031,312623.57863809,0
+SMP.US,D,20130501,000000,25.8327,25.9178,25.1577,25.3359,281687.51906933,0
+SMP.US,D,20130502,000000,25.4124,26.2714,25.4124,26.2204,261042.71986996,0
+SMP.US,D,20130503,000000,27.1686,27.2028,26.3145,26.5055,271422.80361754,0
+SMP.US,D,20130506,000000,26.5232,26.6045,25.817,25.9923,195635.02189718,0
+SMP.US,D,20130507,000000,25.9355,26.2978,25.9355,26.2978,255552.00575621,0
+SMP.US,D,20130508,000000,26.2881,26.576,26.1381,26.482,199162.43306548,0
+SMP.US,D,20130509,000000,26.482,27.0423,26.4457,26.9502,161484.98537973,0
+SMP.US,D,20130510,000000,27.0089,27.5154,27.0089,27.4997,298674.22442906,0
+SMP.US,D,20130513,000000,27.4477,27.4477,26.7768,26.9805,168150.82257733,0
+SMP.US,D,20130514,000000,26.9482,27.3537,26.7337,27.339,145252.76825542,0
+SMP.US,D,20130515,000000,27.1931,28.0325,27.1931,27.9502,151482.65622904,0
+SMP.US,D,20130516,000000,27.9404,27.9404,27.4222,27.5241,111880.70201589,0
+SMP.US,D,20130517,000000,27.6593,28.3039,27.6593,28.2715,174763.56993969,0
+SMP.US,D,20130520,000000,28.2627,28.5918,28.1578,28.4409,239354.50121648,0
+SMP.US,D,20130521,000000,28.4154,28.5016,28.2627,28.4154,180487.0625618,0
+SMP.US,D,20130522,000000,28.4252,28.4409,27.6172,27.819,136752.26886697,0
+SMP.US,D,20130523,000000,27.5741,28.0158,27.1363,27.8024,154077.93240553,0
+SMP.US,D,20130524,000000,27.72,27.9052,27.5662,27.8719,111856.19901501,0
+SMP.US,D,20130528,000000,28.1578,28.7661,28.0482,28.3793,125812.69993263,0
+SMP.US,D,20130529,000000,28.2371,28.388,27.8552,28.0923,83516.436581102,0
+SMP.US,D,20130530,000000,28.1775,29.0237,28.1775,29.0168,207985.55529884,0
+SMP.US,D,20130531,000000,28.9267,29.3676,28.6711,28.6711,263958.57697462,0
+SMP.US,D,20130603,000000,28.6711,29.0002,28.1344,28.957,281840.66282483,0
+SMP.US,D,20130604,000000,28.9159,29.4311,28.8396,29.0922,266679.43103062,0
+SMP.US,D,20130605,000000,28.957,30.3214,28.9159,29.0325,241705.76834254,0
+SMP.US,D,20130606,000000,28.967,29.4224,28.7945,29.1951,241955.90314318,0
+SMP.US,D,20130607,000000,29.4077,30.3214,29.2039,30.0444,284602.35521562,0
+SMP.US,D,20130610,000000,30.2216,30.4645,29.3136,29.5115,189775.74181188,0
+SMP.US,D,20130611,000000,29.1609,29.8279,28.9159,29.4164,109716.27027152,0
+SMP.US,D,20130612,000000,29.7535,29.7535,28.8818,29.1089,129429.95543747,0
+SMP.US,D,20130613,000000,29.0658,29.5429,28.6711,29.5115,125454.34354477,0
+SMP.US,D,20130614,000000,29.6613,29.6887,28.9737,29.1951,73554.945765207,0
+SMP.US,D,20130617,000000,29.4077,29.6339,28.967,29.0747,107237.38334922,0
+SMP.US,D,20130618,000000,29.2196,29.9091,29.1285,29.7622,162427.32995522,0
+SMP.US,D,20130619,000000,29.8367,29.9004,29.6887,29.7535,123049.98658347,0
+SMP.US,D,20130620,000000,29.1951,29.8827,28.9316,29.5927,187650.10648559,0
+SMP.US,D,20130621,000000,29.7309,29.7535,29.1609,29.4861,226557.80900714,0
+SMP.US,D,20130624,000000,29.153,29.153,28.1344,28.5477,330740.48491338,0
+SMP.US,D,20130625,000000,28.9159,29.2382,28.6633,28.6711,222122.76584796,0
+SMP.US,D,20130626,000000,28.8396,29.0658,28.6799,28.9062,161981.17114755,0
+SMP.US,D,20130627,000000,29.0922,29.4567,28.8396,29.3743,142046.95897368,0
+SMP.US,D,20130628,000000,29.3989,29.4938,29.0325,29.1285,753362.11833312,0
+SMP.US,D,20130701,000000,29.153,30.1795,29.153,30.0277,191226.52365562,0
+SMP.US,D,20130702,000000,29.8563,30.0444,29.7309,29.8827,158390.46056033,0
+SMP.US,D,20130703,000000,29.7309,30.0444,29.7054,29.866,38990.400149536,0
+SMP.US,D,20130705,000000,30.1706,31.2138,29.866,30.9425,140278.65907688,0
+SMP.US,D,20130708,000000,31.2069,31.3235,30.7397,30.8916,133744.525509,0
+SMP.US,D,20130709,000000,31.0002,31.9073,30.8465,31.8652,240503.0793827,0
+SMP.US,D,20130710,000000,31.9073,32.2755,31.2647,31.4439,113040.51072418,0
+SMP.US,D,20130711,000000,31.7114,32.111,31.4519,31.9239,189329.5830042,0
+SMP.US,D,20130712,000000,31.7907,32.2462,31.7398,31.7819,108438.03039232,0
+SMP.US,D,20130715,000000,31.9073,31.916,31.679,31.8652,100760.42345006,0
+SMP.US,D,20130716,000000,31.2393,31.298,28.5829,29.2861,564753.33193813,0
+SMP.US,D,20130717,000000,29.4762,29.5927,29.1432,29.5673,146694.36147383,0
+SMP.US,D,20130718,000000,29.4938,29.9318,29.3302,29.7701,86132.13192499,0
+SMP.US,D,20130719,000000,29.6887,29.6887,28.9062,29.3136,240239.67212325,0
+SMP.US,D,20130722,000000,29.3558,29.68,29.3558,29.6251,142480.86628093,0
+SMP.US,D,20130723,000000,29.6712,29.7142,28.3039,28.4772,256396.33832818,0
+SMP.US,D,20130724,000000,28.6544,29.5184,28.5545,29.3136,241990.61572776,0
+SMP.US,D,20130725,000000,29.3038,29.9004,29.2118,29.8464,176633.9656735,0
+SMP.US,D,20130726,000000,29.5252,29.5252,29.1188,29.2539,137483.27505987,0
+SMP.US,D,20130729,000000,29.1432,29.3392,28.9316,29.01,114672.00219941,0
+SMP.US,D,20130730,000000,29.1951,29.3302,28.8728,29.1951,152515.86609945,0
+SMP.US,D,20130731,000000,29.3038,29.5339,29.1706,29.1706,122503.77385553,0
+SMP.US,D,20130801,000000,29.5115,29.9091,29.2706,29.7535,99727.213579644,0
+SMP.US,D,20130802,000000,29.6887,30.061,29.4077,29.9582,118818.11413989,0
+SMP.US,D,20130805,000000,29.9659,29.9659,29.39,29.4762,252116.48084123,0
+SMP.US,D,20130806,000000,29.4861,29.68,29.058,29.1609,381625.05007319,0
+SMP.US,D,20130807,000000,27.3468,27.8024,23.809,27.5741,886124.4818902,0
+SMP.US,D,20130808,000000,27.6172,27.6867,26.5015,26.6182,443397.11529045,0
+SMP.US,D,20130809,000000,26.6182,27.0236,26.5574,26.5819,183702.06046887,0
+SMP.US,D,20130812,000000,26.4928,26.7955,26.1783,26.4233,240241.71403998,0
+SMP.US,D,20130813,000000,26.4233,26.7591,26.1783,26.4859,278113.14381603,0
+SMP.US,D,20130814,000000,26.4418,26.6456,26.3096,26.4233,250575.85466093,0
+SMP.US,D,20130815,000000,26.2067,26.5114,26.1323,26.243,263170.397113,0
+SMP.US,D,20130816,000000,26.2067,26.5829,26.1421,26.3184,265795.28108222,0
+SMP.US,D,20130819,000000,26.192,26.3086,25.5985,25.6632,269608.5605941,0
+SMP.US,D,20130820,000000,25.572,26.3252,25.4017,25.9286,266364.97585266,0
+SMP.US,D,20130821,000000,25.7836,26.2587,25.6445,25.8257,247330.22800277,0
+SMP.US,D,20130822,000000,25.8658,26.4859,25.8658,26.3722,108348.18605576,0
+SMP.US,D,20130823,000000,26.3802,26.4143,26.0785,26.192,153694.05205842,0
+SMP.US,D,20130826,000000,26.1675,26.4859,26.0785,26.2146,128575.4132818,0
+SMP.US,D,20130827,000000,25.9707,26.2841,25.4104,25.4321,252603.4779837,0
+SMP.US,D,20130828,000000,25.385,26.1509,25.2968,25.9374,117700.16472477,0
+SMP.US,D,20130829,000000,25.9041,26.4938,25.7749,26.3528,104721.74192558,0
+SMP.US,D,20130830,000000,26.3879,26.4654,25.9873,26.097,154723.17809535,0
+SMP.US,D,20130903,000000,26.4497,26.4654,26.0882,26.2508,353470.08110424,0
+SMP.US,D,20130904,000000,26.2146,26.717,26.2146,26.4584,295926.82545544,0
+SMP.US,D,20130905,000000,26.5652,26.9315,25.818,25.818,223194.77213643,0
+SMP.US,D,20130906,000000,26.0109,26.0109,25.3753,25.4996,255505.04167119,0
+SMP.US,D,20130909,000000,25.5358,25.7228,25.4398,25.6054,257685.80874947,0
+SMP.US,D,20130910,000000,25.7395,26.0294,25.5897,25.7933,353654.87456921,0
+SMP.US,D,20130911,000000,25.7669,26.0294,25.6632,26.0207,185441.77353132,0
+SMP.US,D,20130912,000000,25.955,26.1989,25.6876,26.1774,225916.6471508,0
+SMP.US,D,20130913,000000,26.1862,26.3802,25.9629,26.3802,191615.50879457,0
+SMP.US,D,20130916,000000,26.7357,26.9746,26.6279,26.8983,148810.80817481,0
+SMP.US,D,20130917,000000,26.8983,26.9158,26.6377,26.7965,134467.36403495,0
+SMP.US,D,20130918,000000,26.7425,27.4359,26.5926,27.1617,155067.24106604,0
+SMP.US,D,20130919,000000,27.2302,27.3811,27.0589,27.2127,147979.74806164,0
+SMP.US,D,20130920,000000,27.34,27.34,27.0256,27.0931,221940.01429973,0
+SMP.US,D,20130923,000000,27.1382,27.1529,26.7269,26.8316,107468.11994083,0
+SMP.US,D,20130924,000000,26.8139,27.577,26.7073,27.3909,139397.5720036,0
+SMP.US,D,20130925,000000,27.3498,27.4596,27.1196,27.3331,132880.79472801,0
+SMP.US,D,20130926,000000,27.3243,28.0746,27.3243,27.7504,119729.82996429,0
+SMP.US,D,20130927,000000,27.485,27.674,27.3909,27.5378,132360.10595932,0
+SMP.US,D,20130930,000000,27.1862,27.5378,27.0335,27.3724,190757.9037638,0
+SMP.US,D,20131001,000000,27.3724,28.1246,27.3243,28.0207,129983.31487401,0
+SMP.US,D,20131002,000000,27.7661,27.9708,27.5868,27.9364,140038.73385993,0
+SMP.US,D,20131003,000000,27.8151,28.1481,27.7504,27.9874,108941.36286872,0
+SMP.US,D,20131004,000000,28.0354,28.7053,27.9962,28.2353,243177.99031205,0
+SMP.US,D,20131007,000000,27.8767,28.1922,27.8602,27.9874,257923.69204968,0
+SMP.US,D,20131008,000000,27.909,28.1647,27.7749,27.8346,377513.65071727,0
+SMP.US,D,20131009,000000,27.8248,28.0354,27.674,27.7592,268802.00348181,0
+SMP.US,D,20131010,000000,28.0746,28.4468,27.9874,28.1481,215535.54244484,0
+SMP.US,D,20131011,000000,27.9708,28.8818,27.9708,28.7945,146982.27173416,0
+SMP.US,D,20131014,000000,28.5213,29.3479,28.4566,29.2549,131604.59676553,0
+SMP.US,D,20131015,000000,29.2128,29.3411,28.9483,29.1373,117141.70049639,0
+SMP.US,D,20131016,000000,29.4087,29.7348,29.2881,29.5193,94467.236057507,0
+SMP.US,D,20131017,000000,29.4791,30.3892,29.4791,30.0737,146926.11902382,0
+SMP.US,D,20131018,000000,30.3461,30.536,30.1305,30.1765,111817.40259695,0
+SMP.US,D,20131021,000000,30.1227,30.4636,29.7398,29.774,91361.480696028,0
+SMP.US,D,20131022,000000,29.9699,30.536,29.5369,29.6839,122359.81872536,0
+SMP.US,D,20131023,000000,29.587,29.7828,29.4184,29.6839,70324.63348259,0
+SMP.US,D,20131024,000000,29.8416,29.9355,29.489,29.5536,123087.76204316,0
+SMP.US,D,20131025,000000,29.5947,29.7926,29.3411,29.6369,134249.89990215,0
+SMP.US,D,20131028,000000,29.5193,29.7828,29.393,29.7662,87181.677129329,0
+SMP.US,D,20131029,000000,29.7662,30.1853,29.4791,29.9355,66946.282236327,0
+SMP.US,D,20131030,000000,30.1139,30.1403,29.3842,29.5125,140906.54847442,0
+SMP.US,D,20131031,000000,29.674,34.0376,29.674,30.7808,674438.97345856,0
+SMP.US,D,20131101,000000,29.8083,30.0659,28.967,29.3676,274831.78361491,0
+SMP.US,D,20131104,000000,29.2881,29.7005,28.7269,28.8728,210812.58902531,0
+SMP.US,D,20131105,000000,28.7603,28.8121,28.3186,28.4996,192904.97921587,0
+SMP.US,D,20131106,000000,28.7603,29.0178,28.2353,28.3948,157710.50228592,0
+SMP.US,D,20131107,000000,28.4468,28.5918,28.1079,28.1745,104362.36457935,0
+SMP.US,D,20131108,000000,28.2685,28.9326,28.2685,28.6534,105329.21215573,0
+SMP.US,D,20131111,000000,28.6799,28.9737,28.3783,28.82,90895.923679317,0
+SMP.US,D,20131112,000000,28.8396,28.8396,28.3342,28.625,88262.872043139,0
+SMP.US,D,20131113,000000,28.5535,29.0776,28.0972,28.8651,127888.30829881,0
+SMP.US,D,20131114,000000,28.8121,29.0188,28.2333,28.394,126148.59523636,0
+SMP.US,D,20131115,000000,28.5143,28.5143,28.1471,28.3009,170239.70340232,0
+SMP.US,D,20131118,000000,28.3253,28.5996,28.2333,28.4909,240679.70518071,0
+SMP.US,D,20131119,000000,28.5624,28.5908,28.2608,28.3508,95194.158416933,0
+SMP.US,D,20131120,000000,28.394,28.4655,28.198,28.3253,65424.033306687,0
+SMP.US,D,20131121,000000,28.5213,28.821,28.5213,28.6965,136186.65793,0
+SMP.US,D,20131122,000000,28.7847,29.2814,28.6965,29.1902,138562.42805694,0
+SMP.US,D,20131125,000000,29.1824,29.3509,28.9924,29.0874,48830.396919402,0
+SMP.US,D,20131126,000000,29.1981,29.2657,29.0247,29.1902,67838.59985169,0
+SMP.US,D,20131127,000000,29.2069,29.5576,29.1216,29.4988,59425.902883055,0
+SMP.US,D,20131129,000000,29.6682,29.8905,29.443,29.6496,36932.148075655,0
+SMP.US,D,20131202,000000,29.6868,29.7789,29.0609,29.3803,111727.55826039,0
+SMP.US,D,20131203,000000,29.2422,29.4988,28.9924,29.1472,106141.89501823,0
+SMP.US,D,20131204,000000,29.0609,30.0003,28.9836,29.0188,98389.758114971,0
+SMP.US,D,20131205,000000,28.8738,29.3175,28.821,29.0188,102239.79212816,0
+SMP.US,D,20131206,000000,29.3803,29.6947,28.9276,29.3705,116352.49967639,0
+SMP.US,D,20131209,000000,29.3175,29.4625,29.0531,29.2998,92578.463073044,0
+SMP.US,D,20131210,000000,29.2235,29.3088,28.9679,29.2323,107506.91635889,0
+SMP.US,D,20131211,000000,29.2911,29.7211,28.8581,29.0433,119573.62333368,0
+SMP.US,D,20131212,000000,28.9836,29.8905,28.9747,29.6408,158497.66118917,0
+SMP.US,D,20131213,000000,29.821,29.9659,29.4263,29.7378,86460.880520125,0
+SMP.US,D,20131216,000000,29.7289,30.7799,29.7289,30.445,136543.99335949,0
+SMP.US,D,20131217,000000,30.5664,30.5664,30.0277,30.2813,105133.18814869,0
+SMP.US,D,20131218,000000,30.2324,30.6232,29.9492,30.5498,96744.994180932,0
+SMP.US,D,20131219,000000,30.4096,30.4352,29.7691,30.2726,92115.968931444,0
+SMP.US,D,20131220,000000,30.3862,30.9415,30.0179,30.6398,247685.52151552,0
+SMP.US,D,20131223,000000,30.8523,31.5899,30.6487,31.495,142539.06090802,0
+SMP.US,D,20131224,000000,31.5361,32.0826,31.4018,31.5997,54258.832572586,0
+SMP.US,D,20131226,000000,31.6419,31.8612,31.1884,31.5625,72285.894511322,0
+SMP.US,D,20131227,000000,31.7055,31.7055,30.6575,30.8808,100198.89634657,0
+SMP.US,D,20131230,000000,30.7799,31.4108,30.5752,31.349,61902.747888625,0
+SMP.US,D,20131231,000000,31.5547,31.7613,31.349,31.4282,115002.79271128,0
+SMP.US,D,20140102,000000,31.4108,31.5449,30.5575,30.5752,111645.88159079,0
+SMP.US,D,20140103,000000,30.5899,30.8436,30.0766,30.2726,74919.96710587,0
+SMP.US,D,20140106,000000,30.4861,30.6487,30.0698,30.1648,64079.431133423,0
+SMP.US,D,20140107,000000,30.3431,30.632,30.0003,30.1188,109812.24035831,0
+SMP.US,D,20140108,000000,30.1285,30.3147,29.9582,30.1452,115837.93665793,0
+SMP.US,D,20140109,000000,30.2402,30.4861,30.0179,30.3939,92737.732578761,0
+SMP.US,D,20140110,000000,30.0521,30.3343,30.0364,30.2138,96553.054007376,0
+SMP.US,D,20140113,000000,30.2236,30.2324,29.7877,29.9846,111589.72888043,0
+SMP.US,D,20140114,000000,30.1364,30.25,29.8994,30.1648,67307.701499301,0
+SMP.US,D,20140115,000000,30.1188,30.1648,29.7877,30.0179,51552.271933768,0
+SMP.US,D,20140116,000000,29.9846,30.2402,29.9846,30.2324,54895.910595453,0
+SMP.US,D,20140117,000000,30.1815,30.2726,30.0766,30.1726,56970.498003252,0
+SMP.US,D,20140121,000000,30.2569,30.3077,29.8357,30.1452,70138.819059255,0
+SMP.US,D,20140122,000000,30.0766,30.3077,29.9405,30.3077,47587.890583136,0
+SMP.US,D,20140123,000000,30.0521,30.3147,29.9318,30.1815,74046.026741168,0
+SMP.US,D,20140124,000000,29.9492,30.0364,29.4821,29.5222,90300.704949619,0
+SMP.US,D,20140127,000000,29.6408,29.6682,29.0345,29.0345,63470.939944916,0
+SMP.US,D,20140128,000000,29.0433,29.2911,28.9336,29.1373,81086.555660549,0
+SMP.US,D,20140129,000000,29.0247,29.1647,28.0805,28.2431,78798.587953425,0
+SMP.US,D,20140130,000000,28.343,29.3705,27.8923,28.8307,92729.564911802,0
+SMP.US,D,20140131,000000,28.4037,28.5996,27.8492,27.9345,81810.415144865,0
+SMP.US,D,20140203,000000,27.9444,28.0726,26.2077,26.6563,158510.93364798,0
+SMP.US,D,20140204,000000,26.7808,26.9678,26.1774,26.7444,75578.485254508,0
+SMP.US,D,20140205,000000,26.62,26.7709,26.0706,26.62,75653.015215516,0
+SMP.US,D,20140206,000000,26.62,26.858,26.2851,26.4437,105765.16137971,0
+SMP.US,D,20140207,000000,26.4878,26.7444,26.4153,26.4878,73990.894989189,0
+SMP.US,D,20140210,000000,26.4731,26.4731,25.8561,26.3351,89019.402195294,0
+SMP.US,D,20140211,000000,26.4594,26.8493,26.0618,26.6397,65060.572126975,0
+SMP.US,D,20140212,000000,26.62,26.867,26.2684,26.62,65647.623189713,0
+SMP.US,D,20140213,000000,26.4143,27.0216,26.4143,26.8002,78896.599956943,0
+SMP.US,D,20140214,000000,26.8346,26.9599,26.4427,26.7641,123258.26209095,0
+SMP.US,D,20140218,000000,26.9198,27.0637,26.5946,26.8757,50222.984136055,0
+SMP.US,D,20140219,000000,26.911,27.0726,26.6035,26.868,141970.38709594,0
+SMP.US,D,20140220,000000,26.9551,27.4165,26.868,27.3645,108422.71601676,0
+SMP.US,D,20140221,000000,27.5027,27.675,27.2449,27.578,225973.82081952,0
+SMP.US,D,20140224,000000,30.9581,31.343,30.2304,31.3088,349390.33145781,0
+SMP.US,D,20140225,000000,31.2833,31.7486,30.4929,30.6398,257194.72777351,0
+SMP.US,D,20140226,000000,30.7544,30.9768,30.444,30.5968,141941.80026158,0
+SMP.US,D,20140227,000000,30.5488,30.5565,30.0678,30.2304,124801.95114634,0
+SMP.US,D,20140228,000000,30.2549,30.3127,29.9719,30.1422,109975.59369751,0
+SMP.US,D,20140303,000000,29.9983,30.0678,29.4861,29.7084,107201.64980627,0
+SMP.US,D,20140304,000000,30.2382,30.6056,29.9542,30.1158,195778.97702736,0
+SMP.US,D,20140305,000000,30.015,30.015,29.1236,29.5262,238835.85436452,0
+SMP.US,D,20140306,000000,29.5184,29.7084,29.0972,29.1922,108178.70696633,0
+SMP.US,D,20140307,000000,29.4067,29.4154,29.1138,29.3636,96637.793552084,0
+SMP.US,D,20140310,000000,29.3283,29.4861,29.1922,29.3979,91269.594442731,0
+SMP.US,D,20140311,000000,29.3372,29.6192,29.0355,29.1569,76014.434478488,0
+SMP.US,D,20140312,000000,28.9689,29.3822,28.9689,29.3117,169948.73026687,0
+SMP.US,D,20140313,000000,29.3205,29.4567,29.201,29.2686,141771.30021378,0
+SMP.US,D,20140314,000000,29.1138,29.4664,29.1138,29.3283,139485.37442341,0
+SMP.US,D,20140317,000000,29.4371,29.9455,29.4214,29.7338,129518.77881566,0
+SMP.US,D,20140318,000000,29.6359,30.3224,29.6359,30.2706,157488.95431963,0
+SMP.US,D,20140319,000000,30.3411,30.7447,30.3411,30.5968,125151.11890889,0
+SMP.US,D,20140320,000000,30.5027,30.9504,30.4664,30.7447,50740.610029635,0
+SMP.US,D,20140321,000000,30.872,31.0443,30.7623,30.7799,148059.3828145,0
+SMP.US,D,20140324,000000,30.872,30.8817,30.0424,30.108,100521.51919149,0
+SMP.US,D,20140325,000000,30.3675,30.4185,29.9719,30.0051,87961.689323995,0
+SMP.US,D,20140326,000000,30.2481,30.4263,30.0424,30.1521,120925.37221555,0
+SMP.US,D,20140327,000000,30.1696,30.2706,29.8954,29.9904,110728.04001618,0
+SMP.US,D,20140328,000000,30.0581,30.4263,29.9542,30.0581,74729.047890685,0
+SMP.US,D,20140331,000000,30.1422,30.8632,29.9199,30.6741,192524.16174386,0
+SMP.US,D,20140401,000000,30.8817,31.9886,30.8817,31.9454,100609.32161131,0
+SMP.US,D,20140402,000000,32.115,32.115,31.3607,31.8739,78134.965012937,0
+SMP.US,D,20140403,000000,32.0385,32.1933,31.8269,32.0729,70794.274332782,0
+SMP.US,D,20140404,000000,32.2011,32.2011,30.7006,30.7192,89405.324459147,0
+SMP.US,D,20140407,000000,30.6819,31.0855,30.444,30.9073,142268.50693997,0
+SMP.US,D,20140408,000000,30.8817,31.7574,30.8817,31.3607,83270.385613937,0
+SMP.US,D,20140409,000000,31.3774,31.8515,31.2579,31.5752,65655.790856672,0
+SMP.US,D,20140410,000000,31.4723,31.4723,31.156,31.2148,90105.701900953,0
+SMP.US,D,20140411,000000,30.872,31.3607,30.6056,30.7358,74978.16173296,0
+SMP.US,D,20140414,000000,31.1208,31.2325,30.6487,30.968,82094.24157172,0
+SMP.US,D,20140415,000000,31.1306,31.489,30.5889,31.2745,77676.554704816,0
+SMP.US,D,20140416,000000,31.489,31.9259,31.3,31.6546,65096.305669923,0
+SMP.US,D,20140417,000000,31.6546,32.0639,31.4723,31.8818,58645.890688389,0
+SMP.US,D,20140421,000000,31.917,31.9454,31.3961,31.7653,50094.343381437,0
+SMP.US,D,20140422,000000,31.8515,33.0141,31.7819,32.9396,76646.407709506,0
+SMP.US,D,20140423,000000,32.9485,32.9485,32.2432,32.3216,51550.230017029,0
+SMP.US,D,20140424,000000,32.6321,32.7016,32.1933,32.3647,46698.635842884,0
+SMP.US,D,20140425,000000,32.2187,32.2961,31.7388,32.0228,103715.07697278,0
+SMP.US,D,20140428,000000,32.2432,32.4598,31.4646,31.8906,56877.590791585,0
+SMP.US,D,20140429,000000,31.9621,32.1933,31.489,31.6781,62977.817052216,0
+SMP.US,D,20140430,000000,31.6369,32.5782,31.156,32.5782,115822.62228238,0
+SMP.US,D,20140501,000000,32.1061,33.0141,31.7388,32.9152,180323.7092226,0
+SMP.US,D,20140502,000000,32.972,33.5763,32.3803,32.6125,86235.248720359,0
+SMP.US,D,20140505,000000,32.4852,33.3696,32.4234,33.2904,100059.02504989,0
+SMP.US,D,20140506,000000,33.113,33.5489,32.7918,33.3334,140378.71299714,0
+SMP.US,D,20140507,000000,33.35,33.6596,32.9543,33.6184,90826.498510158,0
+SMP.US,D,20140508,000000,33.3872,34.1238,33.3872,33.7712,173937.61461838,0
+SMP.US,D,20140509,000000,33.6527,34.8946,33.6527,34.7674,111745.93551105,0
+SMP.US,D,20140512,000000,34.8339,36.4725,34.8339,36.4128,131896.59085934,0
+SMP.US,D,20140513,000000,36.4314,36.4314,35.9643,36.1259,156087.17847765,0
+SMP.US,D,20140514,000000,36.1896,36.1896,35.358,35.4735,135155.48997632,0
+SMP.US,D,20140515,000000,35.4305,35.6626,34.8202,35.1817,185021.13868287,0
+SMP.US,D,20140516,000000,35.0994,35.8976,35.0994,35.8702,103232.16366379,0
+SMP.US,D,20140519,000000,35.9212,36.6214,35.8369,36.1033,72273.643010883,0
+SMP.US,D,20140520,000000,36.1033,36.1033,34.8378,35.1817,116589.36201823,0
+SMP.US,D,20140521,000000,35.2688,35.4402,34.494,35.1817,73467.143345389,0
+SMP.US,D,20140522,000000,35.3785,36.2336,35.2228,36.0975,137154.52646475,0
+SMP.US,D,20140523,000000,36.2405,36.5392,35.8114,36.4892,71907.118956059,0
+SMP.US,D,20140527,000000,36.9897,37.5481,36.646,37.0661,92583.567864894,0
+SMP.US,D,20140528,000000,36.884,37.0447,35.9055,36.07,114209.50805781,0
+SMP.US,D,20140529,000000,36.0876,36.0876,35.69,35.7497,93550.415441265,0
+SMP.US,D,20140530,000000,35.8878,36.1102,35.6048,35.7174,110738.24959988,0
+SMP.US,D,20140602,000000,35.974,36.026,34.8732,35.259,96458.104878969,0
+SMP.US,D,20140603,000000,35.2688,35.8027,35.0269,35.6362,132668.43538704,0
+SMP.US,D,20140604,000000,35.4108,36.4971,35.4108,35.8878,129655.58723724,0
+SMP.US,D,20140605,000000,35.8781,36.9173,35.8781,36.837,82262.699702766,0
+SMP.US,D,20140606,000000,36.8546,37.6607,36.8546,37.3865,83415.361702474,0
+SMP.US,D,20140609,000000,37.2787,37.7283,37.2249,37.5559,89294.039996818,0
+SMP.US,D,20140610,000000,37.5559,37.694,37.1964,37.5657,48243.345856663,0
+SMP.US,D,20140611,000000,37.3316,37.505,36.9897,37.2249,50826.370532713,0
+SMP.US,D,20140612,000000,37.2551,37.4344,36.8987,37.3767,93124.675800983,0
+SMP.US,D,20140613,000000,37.3767,37.7185,36.9173,37.5128,79888.971492563,0
+SMP.US,D,20140616,000000,37.3404,38.0035,36.9173,37.9173,85129.55080567,0
+SMP.US,D,20140617,000000,37.8057,38.0653,37.3678,37.8057,86269.961304939,0
+SMP.US,D,20140618,000000,37.7283,38.0573,37.505,37.9859,45719.536766073,0
+SMP.US,D,20140619,000000,38.2464,38.5795,37.886,38.0123,137376.07443103,0
+SMP.US,D,20140620,000000,38.0222,38.4148,37.9682,38.3061,164491.70777932,0
+SMP.US,D,20140623,000000,37.5902,37.7958,37.0347,37.1514,101305.61521963,0
+SMP.US,D,20140624,000000,36.8898,37.9173,36.8546,36.8987,114025.73555121,0
+SMP.US,D,20140625,000000,36.8771,37.5382,36.8193,37.3865,65948.805908857,0
+SMP.US,D,20140626,000000,37.313,37.8057,36.7919,37.7801,96751.119931153,0
+SMP.US,D,20140627,000000,37.4637,38.1749,37.4031,38.0123,256142.11969406,0
+SMP.US,D,20140630,000000,38.0397,38.4953,37.6607,38.4238,188899.75953044,0
+SMP.US,D,20140701,000000,38.3747,39.3277,38.3747,39.0956,135405.62477696,0
+SMP.US,D,20140702,000000,38.985,39.3983,38.7959,38.8802,69750.854878662,0
+SMP.US,D,20140703,000000,39.0428,39.2269,38.7361,38.8184,33104.575146601,0
+SMP.US,D,20140707,000000,38.7107,38.7264,37.789,37.933,81862.484021734,0
+SMP.US,D,20140708,000000,37.789,37.9241,37.0798,37.5128,196517.12992886,0
+SMP.US,D,20140709,000000,37.5559,37.6694,37.2404,37.5382,88305.752294678,0
+SMP.US,D,20140710,000000,36.7037,36.8898,36.0338,36.1435,133522.97754272,0
+SMP.US,D,20140711,000000,35.983,36.404,35.784,35.9907,94884.808030829,0
+SMP.US,D,20140714,000000,36.5666,37.6784,36.3953,37.6078,99191.210435405,0
+SMP.US,D,20140715,000000,37.7362,37.7362,36.7557,36.8987,52447.652424241,0
+SMP.US,D,20140716,000000,37.1866,37.2875,36.3863,36.5666,75211.961199685,0
+SMP.US,D,20140717,000000,36.3512,36.7557,35.8976,36.2757,104613.52033837,0
+SMP.US,D,20140718,000000,36.1797,36.4892,36.117,36.2405,93001.139838216,0
+SMP.US,D,20140721,000000,35.9456,36.07,35.5019,35.8878,67628.282427474,0
+SMP.US,D,20140722,000000,36.1259,36.6939,35.9643,36.593,53786.128847285,0
+SMP.US,D,20140723,000000,36.6214,36.8624,35.9133,36.0612,47141.731775455,0
+SMP.US,D,20140724,000000,36.2405,36.7283,35.5871,35.7566,58345.728927616,0
+SMP.US,D,20140725,000000,35.4559,35.5353,34.9661,35.3306,58381.462470564,0
+SMP.US,D,20140728,000000,35.4031,35.69,35.0092,35.3306,70572.726366496,0
+SMP.US,D,20140729,000000,35.3638,35.5019,34.9661,35.0906,55232.826857547,0
+SMP.US,D,20140730,000000,34.8281,35.0269,32.4461,32.9132,220330.98390865,0
+SMP.US,D,20140731,000000,32.394,32.4039,30.9258,31.0102,283870.32806435,0
+SMP.US,D,20140801,000000,31.1051,31.5596,30.631,31.4058,177817.25642431,0
+SMP.US,D,20140804,000000,31.3373,31.7134,31.1912,31.5694,127069.49968608,0
+SMP.US,D,20140805,000000,31.2765,31.9573,31.1051,31.5087,99827.267499902,0
+SMP.US,D,20140806,000000,31.3881,32.0512,31.2079,31.7849,95521.886053696,0
+SMP.US,D,20140807,000000,31.7682,32.1893,31.6311,31.8465,108036.79375291,0
+SMP.US,D,20140808,000000,31.8211,32.2394,31.6399,32.1462,76212.500402266,0
+SMP.US,D,20140811,000000,32.1551,32.5567,31.3971,31.9573,82847.708848765,0
+SMP.US,D,20140812,000000,31.8034,32.1267,31.6967,31.8298,97962.997516318,0
+SMP.US,D,20140813,000000,31.8378,32.3539,31.5077,32.2491,60747.023013808,0
+SMP.US,D,20140814,000000,32.1893,32.5185,32.0258,32.3716,76225.772861075,0
+SMP.US,D,20140815,000000,32.7183,32.733,32.2491,32.5772,104439.95741547,0
+SMP.US,D,20140818,000000,32.7927,32.9172,32.4137,32.5029,61628.110087101,0
+SMP.US,D,20140819,000000,32.4401,33.0708,32.4401,32.9426,47910.51342805,0
+SMP.US,D,20140820,000000,32.8016,33.0082,32.4214,32.8926,48932.4927564,0
+SMP.US,D,20140821,000000,32.9573,33.2677,32.2491,33.0885,59371.792089445,0
+SMP.US,D,20140822,000000,32.9338,33.1982,32.7594,32.7761,44810.883816791,0
+SMP.US,D,20140825,000000,32.828,32.8367,32.1277,32.3716,55082.74597716,0
+SMP.US,D,20140826,000000,32.3108,32.6115,32.2873,32.5029,83070.277773421,0
+SMP.US,D,20140827,000000,32.586,33.2168,32.5449,32.6115,110899.56102233,0
+SMP.US,D,20140828,000000,32.5508,32.7506,32.2942,32.5449,45129.422828224,0
+SMP.US,D,20140829,000000,32.5508,32.5949,32.2687,32.4675,38161.381953112,0
+SMP.US,D,20140902,000000,32.4401,32.7839,32.4401,32.5106,113232.45089774,0
+SMP.US,D,20140903,000000,32.8016,33.0621,32.3363,32.3539,131909.86331815,0
+SMP.US,D,20140904,000000,32.5273,33.2345,32.4137,32.7761,109618.25826801,0
+SMP.US,D,20140905,000000,32.6213,32.8016,32.2404,32.6742,24898.111768702,0
+SMP.US,D,20140908,000000,32.6565,32.9749,32.302,32.3784,39047.573818254,0
+SMP.US,D,20140909,000000,32.2785,32.2785,31.4656,31.5958,79719.492403146,0
+SMP.US,D,20140910,000000,31.679,32.0023,31.2325,31.5174,69678.366834393,0
+SMP.US,D,20140911,000000,31.25,31.7682,31.25,31.6957,42183.957930832,0
+SMP.US,D,20140912,000000,31.6046,31.7593,31.1286,31.2226,57631.05806863,0
+SMP.US,D,20140915,000000,31.1286,31.3607,30.5839,30.5996,51437.924596331,0
+SMP.US,D,20140916,000000,30.5605,30.8249,30.2226,30.4792,50739.589071265,0
+SMP.US,D,20140917,000000,30.4792,30.7848,30.1266,30.3949,42831.245537399,0
+SMP.US,D,20140918,000000,30.4968,30.8406,30.4968,30.723,38244.07958108,0
+SMP.US,D,20140919,000000,30.7848,31.0757,30.2128,30.4792,102097.87891473,0
+SMP.US,D,20140922,000000,30.25,30.25,29.4978,29.9983,124911.19369194,0
+SMP.US,D,20140923,000000,29.7398,30.4116,29.6603,29.7545,81102.89099447,0
+SMP.US,D,20140924,000000,29.8239,30.489,29.7398,30.2128,75988.91051924,0
+SMP.US,D,20140925,000000,30.204,30.6692,29.8602,30.437,140924.92572508,0
+SMP.US,D,20140926,000000,30.3244,30.7153,30.2402,30.4792,94131.340753784,0
+SMP.US,D,20140929,000000,30.0757,30.3618,30.015,30.2314,83196.876611299,0
+SMP.US,D,20140930,000000,30.2128,30.25,29.5908,29.7231,185430.54298924,0
+SMP.US,D,20141001,000000,29.7809,30.1706,29.3586,29.4517,107275.1588089,0
+SMP.US,D,20141002,000000,29.4017,29.9896,29.0149,29.68,144319.61230526,0
+SMP.US,D,20141003,000000,30.0581,30.1266,29.4341,29.9896,92055.732387615,0
+SMP.US,D,20141006,000000,30.0678,30.3147,29.8504,29.9611,73763.221272683,0
+SMP.US,D,20141007,000000,29.869,29.869,29.3068,29.342,83896.233094734,0
+SMP.US,D,20141008,000000,29.2539,29.3245,28.5457,29.1784,108995.47366232,0
+SMP.US,D,20141009,000000,29.0737,29.1079,28.3998,28.528,95543.326179466,0
+SMP.US,D,20141010,000000,28.4889,29.342,28.1569,28.8601,121689.04907629,0
+SMP.US,D,20141013,000000,28.9689,29.5653,28.72,29.0296,102682.88806074,0
+SMP.US,D,20141014,000000,29.442,30.6525,29.0913,30.5164,100384.71076991,0
+SMP.US,D,20141015,000000,30.2128,31.8378,30.1942,31.5958,122884.59132753,0
+SMP.US,D,20141016,000000,31.3186,32.3716,31.0845,31.8848,134602.13053979,0
+SMP.US,D,20141017,000000,32.3716,32.4058,31.4812,31.5174,134343.82807219,0
+SMP.US,D,20141020,000000,31.4656,32.2334,31.4656,32.0777,134883.91504991,0
+SMP.US,D,20141021,000000,32.1374,33.0708,32.1374,32.9916,191488.90995671,0
+SMP.US,D,20141022,000000,33.0444,33.1247,32.2873,32.3873,139785.53618417,0
+SMP.US,D,20141023,000000,32.7927,33.2071,32.7251,32.9994,182477.93138326,0
+SMP.US,D,20141024,000000,33.1062,33.1062,32.733,32.9749,64176.422178571,0
+SMP.US,D,20141027,000000,32.8926,32.8926,32.3539,32.7104,58513.166100292,0
+SMP.US,D,20141028,000000,32.7506,34.495,32.7104,34.4597,138828.89819151,0
+SMP.US,D,20141029,000000,34.5822,34.7448,33.9515,34.6156,138205.09262745,0
+SMP.US,D,20141030,000000,33.1571,33.5459,32.5949,32.9827,215492.6621933,0
+SMP.US,D,20141031,000000,33.3922,34.1435,33.3295,34.116,137059.57733634,0
+SMP.US,D,20141103,000000,33.9838,34.4079,33.7262,33.926,112691.34296164,0
+SMP.US,D,20141104,000000,33.7075,33.8643,33.3922,33.5547,67645.638719764,0
+SMP.US,D,20141105,000000,33.9425,34.0994,33.6311,33.8388,109268.06954711,0
+SMP.US,D,20141106,000000,33.873,34.2972,33.6713,33.9338,87827.943777528,0
+SMP.US,D,20141107,000000,33.8299,33.8299,33.3647,33.4333,79487.734853162,0
+SMP.US,D,20141110,000000,33.4911,33.59,33.1571,33.5733,85216.332267119,0
+SMP.US,D,20141111,000000,33.4577,33.8065,33.4098,33.5372,67227.045788072,0
+SMP.US,D,20141112,000000,33.4146,33.6497,33.166,33.4009,72343.068180041,0
+SMP.US,D,20141113,000000,33.4998,34.1268,33.4089,33.7448,100260.15384877,0
+SMP.US,D,20141114,000000,33.7712,33.7986,32.9406,33.0063,74727.005973944,0
+SMP.US,D,20141117,000000,32.9553,33.3295,32.9229,33.1404,61145.1967781,0
+SMP.US,D,20141118,000000,33.1727,33.7712,32.6801,32.8173,115755.23902996,0
+SMP.US,D,20141119,000000,32.9063,32.9063,32.0816,32.2207,53374.682624183,0
+SMP.US,D,20141120,000000,31.9239,32.5821,31.9239,32.4645,45246.833040773,0
+SMP.US,D,20141121,000000,33.0327,33.3638,32.8614,33.0513,98805.288171552,0
+SMP.US,D,20141124,000000,33.0513,33.5459,32.7986,33.4911,114146.20863887,0
+SMP.US,D,20141125,000000,33.6654,34.1532,33.3823,33.4744,46654.734632975,0
+SMP.US,D,20141126,000000,33.3823,33.5195,33.0689,33.1805,51848.349861063,0
+SMP.US,D,20141128,000000,33.2159,33.7624,32.9318,33.0424,36495.177893304,0
+SMP.US,D,20141201,000000,33.015,33.5459,32.8514,33.0601,67103.509825304,0
+SMP.US,D,20141202,000000,33.0424,33.8829,33.0424,33.7986,59663.78618326,0
+SMP.US,D,20141203,000000,33.8829,34.8095,33.6311,34.5607,50639.535151007,0
+SMP.US,D,20141204,000000,34.446,34.6194,33.7271,34.2746,111983.81881125,0
+SMP.US,D,20141205,000000,34.2561,34.6449,33.5998,33.7712,106190.90101998,0
+SMP.US,D,20141208,000000,33.7624,34.117,32.7085,32.7986,54757.060257136,0
+SMP.US,D,20141209,000000,32.542,33.166,32.2452,32.9063,195949.47707514,0
+SMP.US,D,20141210,000000,32.6712,32.9553,31.9778,32.0141,74183.856121114,0
+SMP.US,D,20141211,000000,32.2638,32.402,31.9533,32.1776,48410.783029341,0
+SMP.US,D,20141212,000000,32.2285,32.2285,30.7907,31.0669,105538.50862157,0
+SMP.US,D,20141215,000000,31.3098,31.3196,30.9827,31.0669,55707.572499587,0
+SMP.US,D,20141216,000000,31.0757,31.4155,30.5585,30.6261,78235.018933196,0
+SMP.US,D,20141217,000000,30.5831,30.9827,30.0962,30.922,146547.34346856,0
+SMP.US,D,20141218,000000,31.2687,31.4332,30.8779,31.3794,74727.005973944,0
+SMP.US,D,20141219,000000,31.2422,32.0474,31.1296,31.6653,304598.84585005,0
+SMP.US,D,20141222,000000,31.681,33.2491,31.6653,33.1561,67946.821438907,0
+SMP.US,D,20141223,000000,33.4333,33.8555,33.0327,33.6713,54407.892494603,0
+SMP.US,D,20141224,000000,33.6497,33.8653,33.5636,33.5636,21440.12576958,0
+SMP.US,D,20141226,000000,33.7712,33.78,33.4577,33.6077,33749.820836428,0
+SMP.US,D,20141229,000000,33.7085,33.9094,33.2491,33.8398,49722.714534764,0
+SMP.US,D,20141230,000000,33.5459,33.7271,33.1404,33.2757,62352.990529787,0
+SMP.US,D,20141231,000000,33.4832,33.4832,32.9807,33.015,47243.827612452,0
+SMP.US,D,20150102,000000,33.1561,33.4333,31.7535,32.3314,41457.035571407,0
+SMP.US,D,20150105,000000,32.0141,32.2981,31.2589,31.6987,48265.806940804,0
+SMP.US,D,20150106,000000,31.6516,31.6742,30.4527,31.0072,53631.964133418,0
+SMP.US,D,20150107,000000,31.2932,31.2932,30.6516,31.0423,47811.480466163,0
+SMP.US,D,20150108,000000,31.3196,31.6742,31.155,31.3971,75196.646824134,0
+SMP.US,D,20150109,000000,31.25,31.4586,30.7407,31.0757,86494.572146334,0
+SMP.US,D,20150112,000000,30.9827,31.1638,30.7751,31.0757,137320.94267904,0
+SMP.US,D,20150113,000000,31.4058,31.9151,30.8857,31.492,120544.55474353,0
+SMP.US,D,20150114,000000,30.9895,31.2843,30.5144,31.0944,32254.116824408,0
+SMP.US,D,20150115,000000,31.25,31.25,30.3929,30.6516,65754.823818561,0
+SMP.US,D,20150116,000000,30.4773,31.0483,30.445,30.7495,122668.1481531,0
+SMP.US,D,20150120,000000,30.6604,31.1384,30.487,30.8152,62809.358921168,0
+SMP.US,D,20150121,000000,30.5831,31.1109,30.3764,30.7838,90731.549381751,0
+SMP.US,D,20150122,000000,30.9982,32.2452,30.8239,32.1424,119778.83596605,0
+SMP.US,D,20150123,000000,32.115,32.3314,31.8642,31.9778,105296.54148788,0
+SMP.US,D,20150126,000000,31.8886,32.0474,31.5096,31.6653,48207.612313715,0
+SMP.US,D,20150127,000000,31.2334,32.0141,31.2079,31.492,51717.667189706,0
+SMP.US,D,20150128,000000,31.7251,31.7251,30.7838,31.3881,106163.33514401,0
+SMP.US,D,20150129,000000,31.5429,32.0052,31.301,31.9533,106646.24845299,0
+SMP.US,D,20150130,000000,31.6065,32.35,31.4255,31.5791,89718.758678731,0
+SMP.US,D,20150202,000000,31.7867,32.4901,31.4332,32.4812,58286.513342157,0
+SMP.US,D,20150203,000000,32.7232,33.9094,32.7232,33.7359,67104.530783674,0
+SMP.US,D,20150204,000000,33.7085,34.1454,33.4009,33.6311,52762.107602195,0
+SMP.US,D,20150205,000000,33.8994,34.0827,33.59,33.6586,60461.154670214,0
+SMP.US,D,20150206,000000,33.7712,34.4911,33.7359,34.4627,54262.916406066,0
+SMP.US,D,20150209,000000,34.2462,35.0171,34.2188,34.4813,72558.490396107,0
+SMP.US,D,20150210,000000,34.7849,34.9751,34.0033,34.3501,61607.690919702,0
+SMP.US,D,20150211,000000,34.4549,34.4549,33.3735,33.5098,26878.771006463,0
+SMP.US,D,20150212,000000,33.8476,34.5029,33.59,34.3217,59383.022631514,0
+SMP.US,D,20150213,000000,34.4059,34.4754,33.9201,34.1953,48874.298129311,0
+SMP.US,D,20150217,000000,34.2041,34.2854,33.6908,33.8573,33836.602297876,0
+SMP.US,D,20150218,000000,33.6664,34.068,33.4089,33.9201,51403.212011752,0
+SMP.US,D,20150219,000000,33.7722,34.0043,33.3118,33.4411,36910.707949886,0
+SMP.US,D,20150220,000000,33.4998,33.8476,32.7722,33.7095,43324.3684301,0
+SMP.US,D,20150223,000000,33.5372,33.5372,32.6233,32.9964,66313.288046939,0
+SMP.US,D,20150224,000000,32.971,34.1709,32.7869,34.1033,80512.777056621,0
+SMP.US,D,20150225,000000,34.2404,38.0142,33.9114,37.0544,258186.07835076,0
+SMP.US,D,20150226,000000,36.7899,37.65,35.8594,36.0965,94326.34380245,0
+SMP.US,D,20150227,000000,36.0318,36.8888,35.8673,36.4501,70766.708456792,0
+SMP.US,D,20150302,000000,36.7899,37.5362,36.5275,36.8076,99253.488895973,0
+SMP.US,D,20150303,000000,36.4844,36.883,36.2591,36.7439,92008.768302595,0
+SMP.US,D,20150304,000000,36.4991,36.5186,35.6665,35.7282,87291.940633288,0
+SMP.US,D,20150305,000000,35.7703,35.8673,35.0396,35.5293,129727.05432313,0
+SMP.US,D,20150306,000000,35.1523,35.6312,34.4754,34.6664,112477.96266233,0
+SMP.US,D,20150309,000000,34.8761,35.6068,34.547,35.5216,92581.525948154,0
+SMP.US,D,20150310,000000,35.1287,35.4216,34.4853,35.2767,82462.807543283,0
+SMP.US,D,20150311,000000,35.2384,36.2679,35.1209,36.0505,85221.437058968,0
+SMP.US,D,20150312,000000,36.4157,37.3982,36.3619,37.2356,152156.48875322,0
+SMP.US,D,20150313,000000,36.9613,36.9799,35.7791,36.407,72223.616050753,0
+SMP.US,D,20150316,000000,35.7282,36.0161,34.7899,34.8761,150546.43740377,0
+SMP.US,D,20150317,000000,34.5107,35.4755,34.5107,34.9026,136747.16407511,0
+SMP.US,D,20150318,000000,34.6762,35.5714,34.3805,35.5127,66821.72531519,0
+SMP.US,D,20150319,000000,35.3383,35.357,34.7811,34.9554,46924.267642649,0
+SMP.US,D,20150320,000000,35.2384,35.6312,35.067,35.4491,94418.230055748,0
+SMP.US,D,20150323,000000,35.3864,36.025,35.2483,35.9516,75906.212891271,0
+SMP.US,D,20150324,000000,35.8947,36.6518,35.8849,36.4991,90052.612065713,0
+SMP.US,D,20150325,000000,36.5529,36.5529,35.0769,35.0866,86716.12011262,0
+SMP.US,D,20150326,000000,34.8055,36.2767,34.8055,35.9025,130190.56942311,0
+SMP.US,D,20150327,000000,35.789,35.927,35.0485,35.7977,97873.15317976,0
+SMP.US,D,20150330,000000,35.8673,36.3619,35.8242,36.2767,77055.812015869,0
+SMP.US,D,20150331,000000,35.98,36.8888,35.9114,36.7439,101352.57930465,0
+SMP.US,D,20150401,000000,36.5892,36.6077,35.5891,36.1611,114662.81357408,0
+SMP.US,D,20150402,000000,36.0074,37.1798,35.9976,37.075,110062.37515895,0
+SMP.US,D,20150406,000000,36.9712,37.3541,36.9241,36.9712,73951.077612759,0
+SMP.US,D,20150407,000000,36.8536,36.8761,36.3178,36.407,63979.377213166,0
+SMP.US,D,20150408,000000,36.3277,37.1181,36.2238,36.8683,99023.773262727,0
+SMP.US,D,20150409,000000,36.9075,37.1082,36.5529,36.8262,34804.470832617,0
+SMP.US,D,20150410,000000,36.8977,36.8977,36.5362,36.6341,71763.163825892,0
+SMP.US,D,20150413,000000,36.4344,37.1082,36.4344,36.8614,58769.426651157,0
+SMP.US,D,20150414,000000,36.6264,37.3443,36.6264,37.0173,62565.349870743,0
+SMP.US,D,20150415,000000,37.0173,37.0897,36.7997,36.9799,52404.772172702,0
+SMP.US,D,20150416,000000,37.0544,37.1082,36.4755,36.5803,44521.952598087,0
+SMP.US,D,20150417,000000,36.3707,36.3883,35.5794,35.6753,54974.524389942,0
+SMP.US,D,20150420,000000,35.9182,36.7263,35.545,36.3011,49960.597834971,0
+SMP.US,D,20150421,000000,36.3972,36.6264,35.7703,36.3277,51438.945554701,0
+SMP.US,D,20150422,000000,36.3375,36.4844,35.7459,36.3619,24732.716512765,0
+SMP.US,D,20150423,000000,36.1974,36.1974,35.7977,35.8594,27143.199224288,0
+SMP.US,D,20150424,000000,35.9897,36.1974,35.6753,36.0965,29472.005266213,0
+SMP.US,D,20150427,000000,36.2405,36.4588,35.3217,35.8497,52556.894969829,0
+SMP.US,D,20150428,000000,35.737,35.9897,35.4031,35.9349,33696.731001189,0
+SMP.US,D,20150429,000000,35.737,35.8154,35.0318,35.1523,47268.330613333,0
+SMP.US,D,20150430,000000,34.068,34.3384,31.7369,32.8671,220012.4448972,0
+SMP.US,D,20150501,000000,32.9122,32.9122,30.5017,31.5194,189418.40638238,0
+SMP.US,D,20150504,000000,31.4264,31.8818,30.9377,31.5439,237492.27314963,0
+SMP.US,D,20150505,000000,31.5351,32.017,31.3891,31.4842,149966.53304961,0
+SMP.US,D,20150506,000000,31.5801,31.9367,31.4068,31.8426,235748.4762537,0
+SMP.US,D,20150507,000000,31.7466,32.109,31.6751,31.7271,223504.12252254,0
+SMP.US,D,20150508,000000,31.8582,32.1737,31.493,31.6751,553076.63106066,0
+SMP.US,D,20150511,000000,31.5801,32.397,31.1717,31.2755,189534.79563656,0
+SMP.US,D,20150512,000000,31.2589,31.3714,30.8386,30.9738,106696.27541312,0
+SMP.US,D,20150513,000000,31.0944,31.347,30.4469,30.8563,172357.17106165,0
+SMP.US,D,20150514,000000,30.8563,31.2863,30.4811,31.1482,224235.12871544,0
+SMP.US,D,20150515,000000,31.1903,31.4362,30.921,31.3293,118278.02716219,0
+SMP.US,D,20150518,000000,31.1198,31.7124,31.1198,31.6468,63040.095512784,0
+SMP.US,D,20150519,000000,31.5644,31.774,31.2863,31.5047,105590.57749844,0
+SMP.US,D,20150520,000000,31.6095,31.7212,31.2765,31.5468,127924.04184176,0
+SMP.US,D,20150521,000000,31.3998,31.7496,31.3998,31.5468,61841.490386426,0
+SMP.US,D,20150522,000000,31.4439,31.5733,30.8847,31.0845,63790.499914719,0
+SMP.US,D,20150526,000000,31.0248,31.1031,30.4126,30.8054,113615.31028648,0
+SMP.US,D,20150527,000000,30.7377,31.066,30.3441,30.9297,166287.57355213,0
+SMP.US,D,20150528,000000,30.9111,31.251,30.5625,30.8563,145409.9958444,0
+SMP.US,D,20150529,000000,30.7818,31.0845,30.3872,30.7103,114181.94218182,0
+SMP.US,D,20150601,000000,30.7818,31.5135,30.3959,30.9738,111924.60322579,0
+SMP.US,D,20150602,000000,30.9738,31.537,30.8377,31.3019,109834.70144245,0
+SMP.US,D,20150603,000000,31.3216,32.0806,31.3216,32.0454,108911.75507598,0
+SMP.US,D,20150604,000000,31.8289,32.5949,31.8289,32.5508,139832.5002692,0
+SMP.US,D,20150605,000000,32.5772,32.5772,31.8465,32.5449,138690.0478532,0
+SMP.US,D,20150608,000000,32.5449,32.6311,31.8024,32.1424,106734.05087282,0
+SMP.US,D,20150609,000000,32.1237,32.1237,31.347,31.4439,86280.170888638,0
+SMP.US,D,20150610,000000,31.685,32.5185,31.6546,32.394,91765.78021054,0
+SMP.US,D,20150611,000000,32.4195,32.4294,32.1864,32.394,45645.006805065,0
+SMP.US,D,20150612,000000,32.3519,32.4381,32.0042,32.2912,50161.726633856,0
+SMP.US,D,20150615,000000,32.2638,32.3069,31.2951,31.4282,98949.243301719,0
+SMP.US,D,20150616,000000,31.3814,31.4606,31.0845,31.3558,80165.651210828,0
+SMP.US,D,20150617,000000,31.5557,31.6017,31.057,31.2158,44780.255065692,0
+SMP.US,D,20150618,000000,31.2432,32.0454,31.057,31.9416,76617.820875148,0
+SMP.US,D,20150619,000000,31.8857,32.5508,31.7839,32.394,108567.69210531,0
+SMP.US,D,20150622,000000,32.6311,33.2237,32.4832,33.1805,84636.42791297,0
+SMP.US,D,20150623,000000,33.1805,33.8613,33.1209,33.8446,176315.42666206,0
+SMP.US,D,20150624,000000,33.7311,33.9505,32.4117,32.5009,172815.58136977,0
+SMP.US,D,20150625,000000,32.5449,32.5449,31.6369,31.8769,76846.515550023,0
+SMP.US,D,20150626,000000,32.0278,32.2031,31.5644,31.7839,305891.37914644,0
+SMP.US,D,20150629,000000,31.486,31.6468,30.5879,30.8563,129181.86255356,0
+SMP.US,D,20150630,000000,31.0944,31.2158,30.4547,30.6644,115267.22092911,0
+SMP.US,D,20150701,000000,31.0483,31.0483,30.3872,30.8054,137312.77501209,0
+SMP.US,D,20150702,000000,30.7888,30.821,30.3254,30.5096,58750.028442128,0
+SMP.US,D,20150706,000000,30.3538,30.7818,30.3351,30.7202,59320.744170946,0
+SMP.US,D,20150707,000000,30.6565,31.066,29.7398,30.9111,89672.815552081,0
+SMP.US,D,20150708,000000,30.7377,31.155,29.5145,29.9492,216565.68944015,0
+SMP.US,D,20150709,000000,30.438,30.438,29.5653,29.6251,96542.844423676,0
+SMP.US,D,20150710,000000,29.6084,30.3351,29.441,30.2647,88067.868994473,0
+SMP.US,D,20150713,000000,30.3157,30.9552,30.0297,30.9013,77189.557562336,0
+SMP.US,D,20150714,000000,30.7721,31.251,30.7721,30.8847,67956.010064238,0
+SMP.US,D,20150715,000000,30.8847,30.9013,29.6819,29.7398,54772.374632686,0
+SMP.US,D,20150716,000000,29.9161,30.106,29.6721,30.0659,81656.250430999,0
+SMP.US,D,20150717,000000,30.0972,30.4998,30.0198,30.4547,61042.079982733,0
+SMP.US,D,20150720,000000,30.3792,30.491,29.8817,30.106,56803.060830577,0
+SMP.US,D,20150721,000000,30.106,30.2726,29.583,29.9405,44206.476461763,0
+SMP.US,D,20150722,000000,29.774,29.9492,29.3038,29.4801,28858.409285854,0
+SMP.US,D,20150723,000000,29.6084,29.774,28.768,28.9443,112235.99552864,0
+SMP.US,D,20150724,000000,28.8768,28.8768,27.7151,28.6055,114984.41546062,0
+SMP.US,D,20150727,000000,28.3096,28.5584,28.1334,28.4233,40769.93058841,0
+SMP.US,D,20150728,000000,28.677,28.9209,28.1157,28.8151,84173.933771369,0
+SMP.US,D,20150729,000000,28.7357,29.7328,28.5966,29.2431,79133.462298778,0
+SMP.US,D,20150730,000000,28.6594,31.3118,26.4594,31.2158,268670.29985208,0
+SMP.US,D,20150731,000000,31.4763,31.9954,31.0414,31.9317,162854.09055388,0
+SMP.US,D,20150803,000000,32.0973,32.1943,31.4362,31.6282,194317.98559992,0
+SMP.US,D,20150804,000000,31.6369,31.9132,30.8299,31.2599,156668.10379017,0
+SMP.US,D,20150805,000000,31.2696,31.8201,30.8054,31.3216,141895.85713493,0
+SMP.US,D,20150806,000000,31.4959,31.5644,30.9827,31.3998,86831.488408427,0
+SMP.US,D,20150807,000000,31.2079,32.0121,31.2079,31.6693,91392.109447128,0
+SMP.US,D,20150810,000000,31.9043,32.3598,31.6184,31.8465,121967.77071128,0
+SMP.US,D,20150811,000000,31.251,31.6095,30.8299,31.5557,72771.870695432,0
+SMP.US,D,20150812,000000,31.2941,31.2941,30.6428,30.8906,50753.882488444,0
+SMP.US,D,20150813,000000,30.9083,31.6781,30.7065,31.2589,99221.839186505,0
+SMP.US,D,20150814,000000,31.0737,31.9063,30.9945,31.8298,94429.460597817,0
+SMP.US,D,20150817,000000,31.7849,32.0052,31.4763,31.8123,56567.219447111,0
+SMP.US,D,20150818,000000,31.8554,31.8554,31.1462,31.2138,36382.872472607,0
+SMP.US,D,20150819,000000,30.9865,31.2687,30.5762,30.9083,37749.935730009,0
+SMP.US,D,20150820,000000,30.5419,30.9347,30.1541,30.1893,56110.851055729,0
+SMP.US,D,20150821,000000,29.3292,30.7524,28.8023,30.0227,105153.60731608,0
+SMP.US,D,20150824,000000,28.5731,31.301,28.5477,30.2931,141492.57857878,0
+SMP.US,D,20150825,000000,31.3373,31.3373,29.7573,29.8748,111083.33352893,0
+SMP.US,D,20150826,000000,30.4664,30.9268,29.8573,30.7065,124769.28047852,0
+SMP.US,D,20150827,000000,30.918,31.065,30.4517,31.0551,79147.755715957,0
+SMP.US,D,20150828,000000,30.8632,31.6282,30.8446,31.301,70823.882125511,0
+SMP.US,D,20150831,000000,30.9798,31.4352,30.8102,31.0394,96254.934163343,0
+SMP.US,D,20150901,000000,30.6966,30.8182,29.9679,30.0688,102643.07068431,0
+SMP.US,D,20150902,000000,30.302,30.8348,30.1276,30.7437,64665.461237791,0
+SMP.US,D,20150903,000000,30.7936,31.3549,30.7437,30.873,72307.334637092,0
+SMP.US,D,20150904,000000,30.348,30.9083,30.348,30.5507,62726.661293199,0
+SMP.US,D,20150908,000000,30.8632,31.0737,30.4861,30.7681,127849.51188074,0
+SMP.US,D,20150909,000000,30.8906,31.1971,30.5585,30.6183,104125.50223751,0
+SMP.US,D,20150910,000000,30.5047,30.6966,30.2334,30.3735,59691.35205925,0
+SMP.US,D,20150911,000000,30.1178,30.2853,29.7946,30.1805,64553.155817094,0
+SMP.US,D,20150914,000000,30.1893,30.4076,29.8474,30.1442,63413.766276196,0
+SMP.US,D,20150915,000000,30.3381,30.8102,30.2147,30.6614,43450.967267978,0
+SMP.US,D,20150916,000000,30.7349,31.1619,30.5674,30.6183,88842.776397287,0
+SMP.US,D,20150917,000000,30.5919,31.1178,30.2598,30.7163,97335.108118782,0
+SMP.US,D,20150918,000000,30.3196,30.8102,29.9248,30.1442,218633.13013936,0
+SMP.US,D,20150921,000000,30.1354,30.8102,29.7946,30.6614,79946.145161282,0
+SMP.US,D,20150922,000000,29.8925,30.109,29.3753,29.9171,76753.608338355,0
+SMP.US,D,20150923,000000,30.059,30.2059,29.5399,29.8573,92492.702569966,0
+SMP.US,D,20150924,000000,29.4704,30.3196,29.4704,30.302,87999.464783684,0
+SMP.US,D,20150925,000000,30.4949,30.8279,30.3578,30.5674,93518.765731796,0
+SMP.US,D,20150928,000000,30.3832,30.7065,30.3196,30.5144,72048.011211117,0
+SMP.US,D,20150929,000000,30.5341,30.8182,30.3911,30.5341,98875.734299082,0
+SMP.US,D,20150930,000000,30.6878,30.7858,30.2931,30.5831,78237.060849935,0
+SMP.US,D,20151001,000000,30.6525,30.7163,30.0835,30.5144,61014.514106743,0
+SMP.US,D,20151002,000000,30.0923,30.725,30.0688,30.68,52006.598408411,0
+SMP.US,D,20151005,000000,30.9268,31.346,30.8906,31.1531,67692.602804782,0
+SMP.US,D,20151006,000000,31.1276,31.3988,30.8182,30.9708,59645.4089326,0
+SMP.US,D,20151007,000000,31.0394,31.4352,30.8446,31.2069,132525.50121525,0
+SMP.US,D,20151008,000000,30.9945,31.3549,30.9083,31.301,89641.165842612,0
+SMP.US,D,20151009,000000,31.2138,31.7593,31.2138,31.6282,66486.850969836,0
+SMP.US,D,20151012,000000,31.7593,31.7593,30.8348,31.0924,132829.74680951,0
+SMP.US,D,20151013,000000,31.2325,31.5135,30.9083,31.0924,66603.240224014,0
+SMP.US,D,20151014,000000,31.0394,31.3637,30.8102,31.0316,88502.797260084,0
+SMP.US,D,20151015,000000,31.1971,32.302,30.9611,32.0562,286487.0443666,0
+SMP.US,D,20151016,000000,32.0904,32.3108,30.9524,31.4078,103669.13384613,0
+SMP.US,D,20151019,000000,31.1971,31.3373,30.7779,31.1021,86924.395620095,0
+SMP.US,D,20151020,000000,31.6095,32.6889,31.537,32.2863,178734.07704054,0
+SMP.US,D,20151021,000000,32.5048,32.7496,32.1629,32.3108,105723.30208654,0
+SMP.US,D,20151022,000000,32.4067,33.0817,32.4067,32.9172,170958.45809478,0
+SMP.US,D,20151023,000000,33.1189,34.3207,32.8093,34.0748,178142.94214432,0
+SMP.US,D,20151026,000000,33.872,34.6263,33.4156,34.5745,266987.76045836,0
+SMP.US,D,20151027,000000,34.3374,34.5038,33.9416,34.3971,174265.34225514,0
+SMP.US,D,20151028,000000,34.5645,35.3951,34.3805,35.3628,138910.57486111,0
+SMP.US,D,20151029,000000,35.2933,36.5451,35.2933,35.7399,188637.37322935,0
+SMP.US,D,20151030,000000,35.7821,39.553,35.7821,38.7999,381604.63090578,0
+SMP.US,D,20151102,000000,38.6568,39.1661,38.4923,38.8331,240424.46558822,0
+SMP.US,D,20151103,000000,38.8703,40.0878,38.5902,39.2298,218061.39345216,0
+SMP.US,D,20151104,000000,39.4648,39.7921,38.6059,38.9938,209952.94207779,0
+SMP.US,D,20151105,000000,39.0702,39.222,38.8508,38.9056,108688.16519295,0
+SMP.US,D,20151106,000000,38.694,38.8605,38.1837,38.3718,111427.39649961,0
+SMP.US,D,20151109,000000,38.1671,38.6225,37.5265,37.641,198448.78316485,0
+SMP.US,D,20151110,000000,37.4491,37.9477,37.4491,37.6871,167538.24755535,0
+SMP.US,D,20151111,000000,37.7038,37.881,37.1955,37.265,94091.523377354,0
+SMP.US,D,20151112,000000,36.9368,37.3894,36.596,36.6508,119102.96152512,0
+SMP.US,D,20151113,000000,36.4304,36.9466,36.164,36.1729,80118.687125808,0
+SMP.US,D,20151116,000000,36.1112,36.6999,35.98,36.0425,187746.07657235,0
+SMP.US,D,20151117,000000,36.0602,37.2464,36.0602,36.7537,111714.28580158,0
+SMP.US,D,20151118,000000,36.6675,37.1768,36.4119,36.9565,139672.20980511,0
+SMP.US,D,20151119,000000,36.7273,37.0935,36.5598,36.9271,42617.865238074,0
+SMP.US,D,20151120,000000,37.1856,37.1856,36.8271,36.9368,105917.28417683,0
+SMP.US,D,20151123,000000,36.8546,37.0494,36.6832,36.8634,53414.500000613,0
+SMP.US,D,20151124,000000,36.4971,37.0191,36.4971,36.885,37320.112256247,0
+SMP.US,D,20151125,000000,36.8703,36.9936,36.8271,36.8703,44661.823894774,0
+SMP.US,D,20151127,000000,36.8271,37.0113,36.8007,36.9565,31819.188558796,0
+SMP.US,D,20151130,000000,37.03,37.03,36.7086,36.7449,80118.687125808,0
+SMP.US,D,20151201,000000,37.0494,37.0494,36.5598,36.9565,93813.82270072,0
+SMP.US,D,20151202,000000,36.9565,37.7136,36.5696,37.5021,145054.70233165,0
+SMP.US,D,20151203,000000,37.643,37.643,36.6508,36.8448,106544.152616,0
+SMP.US,D,20151204,000000,36.8703,37.4149,36.4393,37.2464,67050.419990064,0
+SMP.US,D,20151207,000000,37.2993,37.5098,36.6421,36.7625,81369.361129034,0
+SMP.US,D,20151208,000000,36.3482,36.3482,35.7576,36.0425,75504.97625187,0
+SMP.US,D,20151209,000000,36.0074,36.3414,35.358,35.498,51027.4993316,0
+SMP.US,D,20151210,000000,35.3481,35.549,34.6341,34.7674,79439.749809772,0
+SMP.US,D,20151211,000000,34.0797,34.8986,33.9739,34.4666,116260.6134231,0
+SMP.US,D,20151214,000000,34.5645,34.7311,32.9015,33.6488,208506.24406753,0
+SMP.US,D,20151215,000000,33.8583,34.8006,33.7359,34.74,93303.343515731,0
+SMP.US,D,20151216,000000,35.0376,35.7262,34.8095,35.6352,93303.343515731,0
+SMP.US,D,20151217,000000,35.786,36.1445,35.021,35.0553,166036.41779311,0
+SMP.US,D,20151218,000000,34.7761,34.8986,33.9564,34.0259,176034.66311031,0
+SMP.US,D,20151221,000000,34.3432,34.5812,33.4704,33.9122,76144.096191477,0
+SMP.US,D,20151222,000000,33.9739,34.6949,33.7732,34.5891,64748.158865761,0
+SMP.US,D,20151223,000000,34.9063,35.2042,34.3511,34.493,62620.481622723,0
+SMP.US,D,20151224,000000,34.8359,35.5657,34.6253,35.1875,49393.965939631,0
+SMP.US,D,20151228,000000,34.9935,34.9935,34.2561,34.7761,69507.866786606,0
+SMP.US,D,20151229,000000,34.924,35.3393,34.6792,35.3051,61788.400551189,0
+SMP.US,D,20151230,000000,35.1689,35.4519,34.5645,34.6517,67724.252514251,0
+SMP.US,D,20151231,000000,34.6067,34.6067,33.4804,33.4804,147165.02328239,0
+SMP.US,D,20160104,000000,31.7398,33.1209,31.7025,32.5645,144891.34899244,0
+SMP.US,D,20160105,000000,32.7418,33.3481,32.3196,32.9102,149260.02985759,0
+SMP.US,D,20160106,000000,32.4157,32.8377,32.0317,32.6722,89666.689801861,0
+SMP.US,D,20160107,000000,31.9426,32.2863,31.6438,31.7486,84061.628350672,0
+SMP.US,D,20160108,000000,31.3961,31.5439,30.4459,30.5859,272417.21706991,0
+SMP.US,D,20160111,000000,30.8386,31.5194,30.8386,31.4038,83459.262912383,0
+SMP.US,D,20160112,000000,31.9523,32.2569,31.1061,31.8691,112484.08841255,0
+SMP.US,D,20160113,000000,31.8691,31.8691,31.2031,31.5027,149266.15560781,0
+SMP.US,D,20160114,000000,31.6937,32.3285,30.9121,31.8191,115332.56226479,0
+SMP.US,D,20160115,000000,30.9121,31.1942,30.4195,31.0443,101644.57339847,0
+SMP.US,D,20160119,000000,31.4135,31.5439,30.6114,31.2197,177515.05274678,0
+SMP.US,D,20160120,000000,30.8936,31.8857,30.489,31.5615,123538.00468432,0
+SMP.US,D,20160121,000000,31.634,31.6438,30.867,30.9474,94514.200142526,0
+SMP.US,D,20160122,000000,31.4666,31.6526,30.9474,31.1501,94039.454500486,0
+SMP.US,D,20160125,000000,32.0816,32.8642,31.5988,32.7936,190477.14021206,0
+SMP.US,D,20160126,000000,32.7936,33.4127,32.7692,32.9543,100477.61798158,0
+SMP.US,D,20160127,000000,32.8026,32.8026,32.0288,32.1629,65846.710071859,0
+SMP.US,D,20160128,000000,32.542,32.542,31.6526,31.8612,59016.498576693,0
+SMP.US,D,20160129,000000,31.8612,32.8838,31.8014,32.829,112518.80099712,0
+SMP.US,D,20160201,000000,32.6634,32.9543,32.1717,32.734,52247.544583726,0
+SMP.US,D,20160202,000000,32.2471,32.4872,31.3597,31.7114,64351.006059838,0
+SMP.US,D,20160203,000000,32.0629,32.3549,30.9758,31.4743,76451.40466084,0
+SMP.US,D,20160204,000000,31.4489,31.6438,30.9571,31.3861,72552.364645887,0
+SMP.US,D,20160205,000000,31.1139,31.1501,29.6996,29.7084,119336.76099185,0
+SMP.US,D,20160208,000000,29.4958,31.0688,29.4958,30.8485,119476.63228854,0
+SMP.US,D,20160209,000000,30.5702,31.2912,30.4263,30.7564,37480.402720335,0
+SMP.US,D,20160210,000000,31.1413,31.3255,29.9014,30.0041,93762.774782221,0
+SMP.US,D,20160211,000000,29.5977,30.4205,28.8992,30.1922,89348.150790427,0
+SMP.US,D,20160212,000000,30.4724,30.6946,29.9786,30.6242,122383.30076786,0
+SMP.US,D,20160216,000000,31.0229,31.0229,30.5204,30.7848,83033.523272101,0
+SMP.US,D,20160217,000000,31.0229,31.1188,30.3773,30.9708,114386.13385581,0
+SMP.US,D,20160218,000000,30.9708,31.0326,30.487,30.7916,100006.95617302,0
+SMP.US,D,20160219,000000,30.7916,32.4371,30.5468,31.5341,156153.5407717,0
+SMP.US,D,20160222,000000,31.6761,32.8898,31.6526,32.729,197940.34589661,0
+SMP.US,D,20160223,000000,32.4822,33.8702,31.7398,31.9533,84500.640449763,0
+SMP.US,D,20160224,000000,31.5341,32.1893,30.492,31.9142,86645.673985091,0
+SMP.US,D,20160225,000000,32.0482,32.6321,31.779,32.4999,84152.4936456,0
+SMP.US,D,20160226,000000,32.0572,32.4822,26.2557,26.5466,693987.26336856,0
+SMP.US,D,20160229,000000,26.7601,27.6525,26.4447,26.6299,445412.48711279,0
+SMP.US,D,20160301,000000,27.2823,27.2823,26.6397,26.8737,222625.07736598,0
+SMP.US,D,20160302,000000,26.7504,27.2724,26.6593,27.0442,126756.06546649,0
+SMP.US,D,20160303,000000,26.8239,27.1333,26.7043,27.0158,134835.93000651,0
+SMP.US,D,20160304,000000,26.9727,27.3655,26.7504,27.3174,129715.82378107,0
+SMP.US,D,20160307,000000,27.3605,28.4233,27.2009,28.3499,166360.06159639,0
+SMP.US,D,20160308,000000,28.4135,28.7073,27.8355,28.2196,165172.6870121,0
+SMP.US,D,20160309,000000,28.2822,28.9082,27.9277,28.3948,161295.08712292,0
+SMP.US,D,20160310,000000,28.8014,28.8014,28.202,28.2735,122992.81291475,0
+SMP.US,D,20160311,000000,28.5702,29.2186,28.3499,29.0423,192221.95806635,0
+SMP.US,D,20160314,000000,28.9973,28.9973,28.724,28.8651,108279.78184496,0
+SMP.US,D,20160315,000000,28.6182,28.8474,28.528,28.6898,147510.10721145,0
+SMP.US,D,20160316,000000,28.6711,29.0678,28.3694,29.0423,75846.997305813,0
+SMP.US,D,20160317,000000,28.9698,29.2714,28.5996,29.2098,91730.046667591,0
+SMP.US,D,20160318,000000,29.387,30.06,29.1794,29.6887,140083.65602822,0
+SMP.US,D,20160321,000000,29.6516,29.7662,29.5898,29.6329,105623.24816628,0
+SMP.US,D,20160322,000000,29.4861,29.819,29.4517,29.7064,70561.495824426,0
+SMP.US,D,20160323,000000,29.68,29.8014,29.5633,29.6154,123394.04955415,0
+SMP.US,D,20160324,000000,29.5723,29.5723,28.9483,29.4047,104912.66114078,0
+SMP.US,D,20160328,000000,29.4047,29.7152,29.2941,29.6516,79856.300824724,0
+SMP.US,D,20160329,000000,29.5898,30.2177,29.0922,30.1109,81469.415049292,0
+SMP.US,D,20160330,000000,30.3608,30.6859,30.1462,30.5007,75009.811442429,0
+SMP.US,D,20160331,000000,30.4479,30.723,30.3333,30.6408,109443.67438675,0
+SMP.US,D,20160401,000000,30.4205,30.4205,29.8014,30.1462,71159.777429235,0
+SMP.US,D,20160404,000000,30.0335,30.1991,29.4027,29.4371,75287.512119063,0
+SMP.US,D,20160405,000000,29.2098,29.3793,28.8827,29.1922,111804.13013814,0
+SMP.US,D,20160406,000000,29.298,29.6516,29.0942,29.5125,47279.561155403,0
+SMP.US,D,20160407,000000,29.387,29.5272,29.0864,29.2891,164599.92936654,0
+SMP.US,D,20160408,000000,29.5977,29.7241,29.0864,29.7152,68577.773711555,0
+SMP.US,D,20160411,000000,29.8102,30.2177,29.342,29.4371,64879.862495488,0
+SMP.US,D,20160412,000000,29.4567,29.9689,29.2529,29.4371,103531.30446619,0
+SMP.US,D,20160413,000000,29.5272,30.2265,29.5272,30.2177,75238.506117304,0
+SMP.US,D,20160414,000000,30.2353,30.2353,29.7563,29.8464,43173.266591344,0
+SMP.US,D,20160415,000000,29.8014,30.2265,29.6329,30.1559,39478.418250386,0
+SMP.US,D,20160418,000000,31.7486,32.9936,31.3941,31.7299,227731.91113262,0
+SMP.US,D,20160419,000000,31.7299,31.7692,30.5635,31.2001,110547.33038468,0
+SMP.US,D,20160420,000000,31.0835,31.3677,30.7916,30.8348,56386.509815624,0
+SMP.US,D,20160421,000000,30.8348,30.8348,30.4116,30.5301,63439.290235446,0
+SMP.US,D,20160422,000000,30.5958,31.0835,29.7936,30.9258,70778.959957232,0
+SMP.US,D,20160425,000000,30.9524,30.9758,30.3518,30.9073,72712.655109974,0
+SMP.US,D,20160426,000000,30.917,31.7025,30.917,31.491,67099.425991824,0
+SMP.US,D,20160427,000000,31.4312,31.4312,30.6447,31.1374,51829.972610403,0
+SMP.US,D,20160428,000000,31.066,31.4382,30.9434,31.2882,88345.569671107,0
+SMP.US,D,20160429,000000,31.2961,31.5184,30.9347,31.4028,86438.419435984,0
+SMP.US,D,20160502,000000,31.5096,31.7114,31.2001,31.2882,81746.094767557,0
+SMP.US,D,20160503,000000,31.1374,31.4469,30.8005,30.9708,70242.956812992,0
+SMP.US,D,20160504,000000,32.0572,33.593,32.0572,33.1904,221439.74469844,0
+SMP.US,D,20160505,000000,33.5155,33.7369,32.587,33.0738,105293.47861278,0
+SMP.US,D,20160506,000000,33.0474,33.3383,32.9779,33.305,74200.191455035,0
+SMP.US,D,20160509,000000,33.2668,33.4363,32.5488,33.257,98790.994754372,0
+SMP.US,D,20160510,000000,33.4186,33.5812,33.0023,33.4363,65452.620141046,0
+SMP.US,D,20160511,000000,33.4891,33.6908,32.9936,33.0915,73843.876983912,0
+SMP.US,D,20160512,000000,32.7036,33.1982,32.6938,33.1002,69711.037502232,0
+SMP.US,D,20160513,000000,33.0111,33.447,32.7457,32.9239,58878.669196745,0
+SMP.US,D,20160516,000000,32.8888,33.4206,32.4882,33.1375,46666.986133415,0
+SMP.US,D,20160517,000000,33.0287,33.1286,32.3627,32.5841,107869.35658023,0
+SMP.US,D,20160518,000000,32.3892,33.2677,32.3147,33.1199,120664.00687283,0
+SMP.US,D,20160519,000000,32.9592,33.1541,32.2031,32.7203,98517.377911219,0
+SMP.US,D,20160520,000000,32.8788,33.3148,32.5067,33.1982,70682.989870453,0
+SMP.US,D,20160523,000000,33.3148,33.3148,32.4341,32.4431,59270.717210817,0
+SMP.US,D,20160524,000000,32.7271,34.1581,32.7271,33.9534,149870.56296285,0
+SMP.US,D,20160525,000000,34.0249,34.2746,33.4303,33.7124,36942.357659355,0
+SMP.US,D,20160526,000000,33.6596,33.8897,33.5959,33.6527,52044.3738681,0
+SMP.US,D,20160527,000000,33.4637,34.2188,33.4637,34.0416,47487.836662879,0
+SMP.US,D,20160531,000000,34.5929,34.6733,33.8643,34.3275,69495.615286167,0
+SMP.US,D,20160601,000000,34.3187,34.3187,33.3305,33.9896,62301.942611288,0
+SMP.US,D,20160602,000000,33.9995,34.2561,33.5998,34.07,47927.86972034,0
+SMP.US,D,20160603,000000,34.07,34.07,33.4303,33.5263,44577.084350066,0
+SMP.US,D,20160606,000000,33.6596,34.0151,33.2775,33.8202,49365.379105272,0
+SMP.US,D,20160607,000000,33.9445,34.2825,33.6753,33.8643,49417.44798214,0
+SMP.US,D,20160608,000000,33.9995,34.5598,33.7487,34.4422,42001.206382606,0
+SMP.US,D,20160609,000000,34.1933,34.5048,33.9995,34.3187,57763.782656727,0
+SMP.US,D,20160610,000000,33.8985,34.4226,33.5998,34.1747,49647.163615386,0
+SMP.US,D,20160613,000000,33.7957,33.9084,32.8163,33.0474,117025.31124221,0
+SMP.US,D,20160614,000000,32.8417,33.5831,32.8417,33.4303,64792.060075669,0
+SMP.US,D,20160615,000000,33.6527,33.8202,32.7457,33.3961,61660.780754941,0
+SMP.US,D,20160616,000000,33.1375,33.882,32.8329,33.8466,84407.733238095,0
+SMP.US,D,20160617,000000,33.9809,34.1051,33.6164,33.8907,180648.37398425,0
+SMP.US,D,20160620,000000,34.0513,34.6635,34.0513,34.2561,82709.879468818,0
+SMP.US,D,20160621,000000,34.1669,34.1669,33.2961,33.6938,61958.900598975,0
+SMP.US,D,20160622,000000,33.4824,34.5598,33.4824,34.1307,76958.82097072,0
+SMP.US,D,20160623,000000,34.6204,35.0366,34.5304,34.8594,82188.169741758,0
+SMP.US,D,20160624,000000,33.8545,33.9711,33.3579,33.6674,599040.17687716,0
+SMP.US,D,20160627,000000,33.258,33.5831,32.9642,33.1002,154083.03719738,0
+SMP.US,D,20160628,000000,33.5263,33.8299,32.9592,33.1463,71342.528977461,0
+SMP.US,D,20160629,000000,33.4049,34.6204,33.4049,34.4597,90155.728861082,0
+SMP.US,D,20160630,000000,34.4069,35.3501,34.2012,35.3403,115310.10118065,0
+SMP.US,D,20160701,000000,35.5274,36.2198,35.1023,35.544,72847.421614811,0
+SMP.US,D,20160705,000000,35.2326,35.4823,35.1778,35.3316,128838.82054125,0
+SMP.US,D,20160706,000000,35.0935,35.5146,34.7791,35.3903,139949.91048175,0
+SMP.US,D,20160707,000000,35.3236,35.9005,35.1307,35.5196,81991.124776352,0
+SMP.US,D,20160708,000000,35.926,36.6107,35.783,36.3776,81585.80430347,0
+SMP.US,D,20160711,000000,36.5745,37.217,36.4511,36.5303,91154.226146922,0
+SMP.US,D,20160712,000000,36.9182,36.9182,36.3963,36.601,179965.35283474,0
+SMP.US,D,20160713,000000,36.6204,36.9741,36.3863,36.8428,104571.6610452,0
+SMP.US,D,20160714,000000,36.9457,37.5158,36.9457,37.3473,68331.72274439,0
+SMP.US,D,20160715,000000,37.5862,37.8928,37.1876,37.3022,54246.581072146,0
+SMP.US,D,20160718,000000,37.2571,37.3747,36.834,36.9642,105888.69734248,0
+SMP.US,D,20160719,000000,36.8683,37.021,36.6381,36.8428,78447.378274152,0
+SMP.US,D,20160720,000000,36.834,36.9642,36.5303,36.9094,73470.206220499,0
+SMP.US,D,20160721,000000,36.8908,37.3571,36.7518,37.2356,84492.472782803,0
+SMP.US,D,20160722,000000,37.0945,37.1514,36.169,36.9094,80990.585573772,0
+SMP.US,D,20160725,000000,36.8614,37.2386,35.926,37.0026,57957.764747023,0
+SMP.US,D,20160726,000000,36.8683,37.5068,36.8683,37.3658,63478.086653506,0
+SMP.US,D,20160727,000000,37.4804,37.9065,37.1318,37.454,76117.551273858,0
+SMP.US,D,20160728,000000,37.4266,37.4266,36.5118,37.1612,61411.666912666,0
+SMP.US,D,20160729,000000,37.0868,37.5422,36.9055,37.2571,67261.758372651,0
+SMP.US,D,20160801,000000,37.31,37.5422,37.0868,37.3932,59873.082649105,0
+SMP.US,D,20160802,000000,37.454,37.7116,36.7782,37.0397,100617.48927827,0
+SMP.US,D,20160803,000000,37.7988,39.124,37.7988,38.5471,213115.87110799,0
+SMP.US,D,20160804,000000,39.0192,39.0192,38.1818,38.5569,195074.51575208,0
+SMP.US,D,20160805,000000,38.6078,39.1073,38.2758,38.5294,119905.43480393,0
+SMP.US,D,20160808,000000,38.4031,38.6441,38.1014,38.2455,61550.517250983,0
+SMP.US,D,20160809,000000,38.2455,38.4295,37.8556,38.0682,70354.241275321,0
+SMP.US,D,20160810,000000,37.9771,38.172,37.7195,38.0319,76883.270051343,0
+SMP.US,D,20160811,000000,38.1906,38.4228,38.0947,38.1906,69925.438759928,0
+SMP.US,D,20160812,000000,38.1818,38.2896,37.8771,38.1563,76579.024457088,0
+SMP.US,D,20160815,000000,38.077,38.4315,38.077,38.3258,57757.656906507,0
+SMP.US,D,20160816,000000,38.2464,38.6636,37.8449,38.1298,101393.41763946,0
+SMP.US,D,20160817,000000,38.0123,38.1103,37.5588,38.0867,60318.220498417,0
+SMP.US,D,20160818,000000,37.9771,38.1642,37.6382,38.0867,56634.602699529,0
+SMP.US,D,20160819,000000,38.1984,38.3522,37.8449,38.3522,63370.886024657,0
+SMP.US,D,20160822,000000,38.3522,38.3864,38.0867,38.263,67764.069890681,0
+SMP.US,D,20160823,000000,38.3718,39.0466,38.3522,38.9497,58055.776750541,0
+SMP.US,D,20160824,000000,38.7979,39.1123,38.1201,38.9673,78757.749618625,0
+SMP.US,D,20160825,000000,38.9056,39.5737,38.7185,39.4061,79120.189839968,0
+SMP.US,D,20160826,000000,39.5834,39.5834,38.7548,39.0212,82150.394282069,0
+SMP.US,D,20160829,000000,39.0301,39.6118,38.9056,39.5276,77878.704462072,0
+SMP.US,D,20160830,000000,39.5276,39.8175,39.4668,39.7607,48104.495518347,0
+SMP.US,D,20160831,000000,39.7607,40.1172,39.6715,39.9673,121757.45328707,0
+SMP.US,D,20160901,000000,40.0124,40.1643,39.4061,40.1544,85331.700562927,0
+SMP.US,D,20160902,000000,40.174,40.6197,40.0378,40.5913,59032.833910612,0
+SMP.US,D,20160906,000000,40.4825,40.94,40.2084,40.7157,49195.900015855,0
+SMP.US,D,20160907,000000,40.6451,40.94,40.0995,40.8675,68707.435424543,0
+SMP.US,D,20160908,000000,40.94,40.94,40.27,40.8675,74260.427998864,0
+SMP.US,D,20160909,000000,40.5188,40.5188,40.3043,40.4042,154052.40844628,0
+SMP.US,D,20160912,000000,40.1269,41.4366,40.0555,41.4277,405894.25148597,0
+SMP.US,D,20160913,000000,41.2485,41.2583,40.2886,40.4924,116995.70344949,0
+SMP.US,D,20160914,000000,40.5011,40.7862,40.0781,40.3327,81700.151640907,0
+SMP.US,D,20160915,000000,40.2426,41.0006,40.0644,40.8293,72124.583088865,0
+SMP.US,D,20160916,000000,40.8057,40.8214,40.1446,40.5011,110801.54901882,0
+SMP.US,D,20160919,000000,40.7333,41.0497,40.4924,40.6794,46018.677568477,0
+SMP.US,D,20160920,000000,40.7157,40.7157,40.3582,40.414,56516.171528612,0
+SMP.US,D,20160921,000000,40.5726,41.1789,40.5726,41.1006,73712.173354185,0
+SMP.US,D,20160922,000000,41.2955,41.9018,41.1476,41.8656,93225.750679611,0
+SMP.US,D,20160923,000000,41.651,41.651,41.129,41.4453,61803.714926739,0
+SMP.US,D,20160926,000000,41.1378,41.3768,40.9144,41.2681,63639.398075962,0
+SMP.US,D,20160927,000000,41.323,42.2231,41.1074,41.8205,106349.14956733,0
+SMP.US,D,20160928,000000,41.847,42.5346,41.7225,42.5257,123728.9238995,0
+SMP.US,D,20160929,000000,42.3769,42.6325,42.0252,42.4288,93868.954452698,0
+SMP.US,D,20160930,000000,42.7501,42.8098,42.1437,42.5982,117574.58684526,0
+SMP.US,D,20161003,000000,42.4542,42.5982,41.8842,41.9194,89254.222620389,0
+SMP.US,D,20161004,000000,42.1868,42.2406,41.847,41.9743,51980.053490791,0
+SMP.US,D,20161005,000000,42.1525,42.8872,41.9567,42.5727,184194.16240319,0
+SMP.US,D,20161006,000000,42.509,42.509,41.9194,42.1163,100537.85452541,0
+SMP.US,D,20161007,000000,42.2406,42.2946,41.8303,42.1957,88701.884142231,0
+SMP.US,D,20161010,000000,42.1957,42.4993,41.8557,41.9194,95110.439830595,0
+SMP.US,D,20161011,000000,41.9194,42.1721,41.8303,42.1525,82157.540990659,0
+SMP.US,D,20161012,000000,41.5738,43.1409,41.5738,42.9097,106899.44612876,0
+SMP.US,D,20161013,000000,42.4993,42.4993,42.0536,42.1721,74754.571849934,0
+SMP.US,D,20161014,000000,42.1868,42.7843,42.1437,42.5257,73620.287100886,0
+SMP.US,D,20161017,000000,42.3396,42.3769,42.0536,42.08,67575.192592235,0
+SMP.US,D,20161018,000000,42.6961,43.0027,42.2231,42.4014,119189.74298658,0
+SMP.US,D,20161019,000000,42.6599,42.6696,41.7324,42.6325,151934.94078694,0
+SMP.US,D,20161020,000000,42.563,42.6238,41.9743,42.4455,46051.348236317,0
+SMP.US,D,20161021,000000,41.9918,42.3211,41.7696,41.9831,43234.524093542,0
+SMP.US,D,20161024,000000,42.3308,42.7843,41.9831,42.5189,73924.53269514,0
+SMP.US,D,20161025,000000,42.2946,42.6512,41.8959,42.4014,43786.862571702,0
+SMP.US,D,20161026,000000,42.2496,43.1693,42.2152,42.6238,93645.364569673,0
+SMP.US,D,20161027,000000,42.08,42.4288,40.8851,41.9018,148484.10149641,0
+SMP.US,D,20161028,000000,41.4728,42.5346,41.4728,42.4806,98967.620552379,0
+SMP.US,D,20161031,000000,42.4375,43.757,42.3769,43.612,106739.15566467,0
+SMP.US,D,20161101,000000,43.7922,43.7922,42.3034,42.4542,125016.35240406,0
+SMP.US,D,20161102,000000,42.367,42.7843,42.2231,42.3211,118039.1229036,0
+SMP.US,D,20161103,000000,42.276,42.3915,41.9018,41.9831,108061.29675379,0
+SMP.US,D,20161104,000000,42.0165,42.9557,42.0165,42.5443,82902.840600744,0
+SMP.US,D,20161107,000000,42.9195,43.4083,42.6071,42.7304,142957.65383971,0
+SMP.US,D,20161108,000000,42.4806,43.3995,42.4014,42.6158,87271.521465889,0
+SMP.US,D,20161109,000000,42.5727,43.1624,41.7049,43.0889,113325.3581094,0
+SMP.US,D,20161110,000000,43.4092,44.8157,43.0722,44.4573,119683.88683764,0
+SMP.US,D,20161111,000000,44.5034,45.5855,44.5034,44.9314,215002.60217571,0
+SMP.US,D,20161114,000000,45.1291,45.9166,44.6561,44.8696,195834.10877934,0
+SMP.US,D,20161115,000000,45.0322,45.6983,44.7275,45.3358,244777.83207781,0
+SMP.US,D,20161116,000000,45.3358,46.1487,45.1194,45.997,176915.75018361,0
+SMP.US,D,20161117,000000,46.0518,46.0518,44.1713,44.7442,167866.99615047,0
+SMP.US,D,20161118,000000,44.9499,45.326,44.664,45.1645,131395.30029969,0
+SMP.US,D,20161121,000000,45.1742,45.6111,45.041,45.4504,150173.78759873,0
+SMP.US,D,20161122,000000,45.3535,46.1801,45.3163,45.9,262660.93888638,0
+SMP.US,D,20161123,000000,45.7021,45.9607,45.2624,45.4866,161520.71892268,0
+SMP.US,D,20161125,000000,45.7207,46.1881,45.5855,46.0959,158460.90668786,0
+SMP.US,D,20161128,000000,46.2027,46.328,45.3163,45.4965,148601.51170895,0
+SMP.US,D,20161129,000000,45.4866,46.0959,45.2114,45.5768,134122.2801059,0
+SMP.US,D,20161130,000000,45.8814,45.8814,44.6991,44.6991,101347.4745128,0
+SMP.US,D,20161201,000000,44.8774,45.8266,44.7011,45.6209,128995.02717186,0
+SMP.US,D,20161202,000000,45.8002,45.9607,44.897,45.3535,68012.162774587,0
+SMP.US,D,20161205,000000,45.6757,46.1223,45.6757,45.9607,113276.35210764,0
+SMP.US,D,20161206,000000,46.043,47.4995,45.9333,47.4564,107668.22778135,0
+SMP.US,D,20161207,000000,47.2351,48.5279,47.2351,48.2165,172620.57832111,0
+SMP.US,D,20161208,000000,48.0196,48.9148,47.6444,48.7454,110062.37515895,0
+SMP.US,D,20161209,000000,48.9501,48.9589,48.1008,48.674,96078.308365335,0
+SMP.US,D,20161212,000000,48.3594,48.7709,47.9942,48.4701,84069.796017631,0
+SMP.US,D,20161213,000000,48.6493,49.5593,48.48,49.3027,135945.71175468,0
+SMP.US,D,20161214,000000,49.2273,49.4624,48.3683,48.4701,157339.89439761,0
+SMP.US,D,20161215,000000,48.48,49.1832,48.4153,48.5475,119524.61733192,0
+SMP.US,D,20161216,000000,48.7895,49.146,47.8404,48.0196,257002.78759995,0
+SMP.US,D,20161219,000000,48.3869,48.3869,47.2154,47.9304,171923.26375441,0
+SMP.US,D,20161220,000000,48.2821,48.3232,47.0479,48.2253,65496.521350955,0
+SMP.US,D,20161221,000000,48.2634,48.2634,47.6708,47.6885,53772.856388475,0
+SMP.US,D,20161222,000000,47.4564,47.4995,46.3643,46.4094,81591.93005369,0
+SMP.US,D,20161223,000000,46.4094,46.8903,46.4094,46.8903,117076.35916072,0
+SMP.US,D,20161227,000000,46.9,47.9304,46.9,47.7982,195121.47983709,0
+SMP.US,D,20161228,000000,48.048,48.048,47.3947,47.5083,57095.05492439,0
+SMP.US,D,20161229,000000,47.5916,48.0098,47.1077,47.3947,59781.196395807,0
+SMP.US,D,20161230,000000,47.4231,47.6534,47,47.6367,61831.280802727,0
+SMP.US,D,20170103,000000,48.2439,48.3869,47.6621,48.0921,128865.36545887,0
+SMP.US,D,20170104,000000,48.3967,48.6573,48.0293,48.4701,144892.36995082,0
+SMP.US,D,20170105,000000,48.5113,48.5113,46.5887,46.8118,80349.423717424,0
+SMP.US,D,20170106,000000,47.0705,47.0705,45.9695,45.9695,65709.901650281,0
+SMP.US,D,20170109,000000,45.7384,45.8109,45.2663,45.4592,92506.995987146,0
+SMP.US,D,20170110,000000,45.5768,46.5837,45.5768,46.1684,105387.40678281,0
+SMP.US,D,20170111,000000,46.1684,46.3006,45.6385,46.14,69266.920611291,0
+SMP.US,D,20170112,000000,46.1027,46.4935,45.1291,45.7727,74088.906992707,0
+SMP.US,D,20170113,000000,45.6385,46.4985,45.6385,46.0235,62689.90679188,0
+SMP.US,D,20170117,000000,46.1223,46.3094,45.9098,45.9695,95540.263304356,0
+SMP.US,D,20170118,000000,46.0862,46.4887,45.8099,46.2027,53180.700533887,0
+SMP.US,D,20170119,000000,46.1752,46.4094,45.0234,45.1939,59322.786087687,0
+SMP.US,D,20170120,000000,45.184,45.6385,45.1468,45.2986,47107.019190876,0
+SMP.US,D,20170123,000000,45.1291,45.326,44.467,44.5228,61783.295759339,0
+SMP.US,D,20170124,000000,44.806,45.1097,44.5806,44.9314,102913.62465236,0
+SMP.US,D,20170125,000000,45.2624,45.6757,45.092,45.4504,82864.044182684,0
+SMP.US,D,20170126,000000,45.4504,45.9421,44.8157,45.0234,61753.687966609,0
+SMP.US,D,20170127,000000,45.0048,45.2114,44.4034,44.9872,80245.285963687,0
+SMP.US,D,20170130,000000,44.664,44.6991,44.1449,44.2701,107709.06611615,0
+SMP.US,D,20170131,000000,44.1449,44.8108,43.9352,44.6365,73976.60157201,0
+SMP.US,D,20170201,000000,45.28,45.7551,44.6991,44.9588,105015.77793615,0
+SMP.US,D,20170202,000000,45.0646,45.0646,44.4934,44.6561,66649.183350663,0
+SMP.US,D,20170203,000000,44.851,45.0048,44.5395,44.8344,80838.462776645,0
+SMP.US,D,20170206,000000,44.7971,44.9588,44.421,44.6991,43649.033191753,0
+SMP.US,D,20170207,000000,44.7971,44.7971,43.9215,44.2163,73367.089425131,0
+SMP.US,D,20170208,000000,44.1085,44.1624,43.3632,43.9215,93425.858520128,0
+SMP.US,D,20170209,000000,44.0734,44.7178,43.7246,44.2163,76604.548416338,0
+SMP.US,D,20170210,000000,44.3505,44.7325,44.0018,44.5483,48943.72329847,0
+SMP.US,D,20170213,000000,44.8519,45.7952,44.7981,45.3388,103397.55891972,0
+SMP.US,D,20170214,000000,45.1214,45.2143,44.5034,44.7716,71403.78647966,0
+SMP.US,D,20170215,000000,44.6463,45.5268,44.5228,45.375,119037.62018945,0
+SMP.US,D,20170216,000000,45.5895,46.2556,44.3505,44.6365,219002.71706929,0
+SMP.US,D,20170217,000000,44.5483,44.9332,43.4141,43.6394,187169.23509332,0
+SMP.US,D,20170221,000000,43.8832,44.0891,43.611,44.0801,119683.88683764,0
+SMP.US,D,20170222,000000,43.8637,44.5502,43.3955,44.4934,88558.949970433,0
+SMP.US,D,20170223,000000,44.4573,44.5228,43.8363,43.99,83116.22090007,0
+SMP.US,D,20170224,000000,43.3445,44.2359,43.3445,43.7647,85880.976165976,0
+SMP.US,D,20170227,000000,43.7305,43.9117,43.4974,43.6394,131401.4260499,0
+SMP.US,D,20170228,000000,43.4415,43.8921,42.8117,43.1026,124038.2742856,0
+SMP.US,D,20170301,000000,43.0381,44.2947,43.0381,44.0537,149409.08977961,0
+SMP.US,D,20170302,000000,44.0537,44.5034,43.5062,44.1781,118101.40136418,0
+SMP.US,D,20170303,000000,44.1429,44.1429,43.801,43.8196,89102.099823262,0
+SMP.US,D,20170306,000000,43.5062,43.8637,42.9567,42.9567,51706.436647636,0
+SMP.US,D,20170307,000000,43.0096,43.179,42.706,42.8215,81533.7354266,0
+SMP.US,D,20170308,000000,42.8117,43.3445,42.5894,42.6776,104619.64608859,0
+SMP.US,D,20170309,000000,42.5081,42.5531,41.5374,41.8783,99362.731441561,0
+SMP.US,D,20170310,000000,42.1124,42.3376,41.6981,42.1771,82364.795539764,0
+SMP.US,D,20170313,000000,42.085,42.7314,42.085,42.5081,37149.612208461,0
+SMP.US,D,20170314,000000,42.0496,43.0381,42.0496,42.6238,60584.690632981,0
+SMP.US,D,20170315,000000,42.7941,43.5149,42.7608,43.2064,82944.699893913,0
+SMP.US,D,20170316,000000,43.3357,43.6668,43.128,43.2916,50950.927453851,0
+SMP.US,D,20170317,000000,43.5336,44.2241,43.3592,44.0801,240552.08538446,0
+SMP.US,D,20170320,000000,44.044,44.1065,43.6491,43.99,82078.92719617,0
+SMP.US,D,20170321,000000,44.279,44.376,43.3357,43.3857,124543.64867875,0
+SMP.US,D,20170322,000000,43.4327,43.7736,42.8215,43.7139,104972.8976846,0
+SMP.US,D,20170323,000000,43.6668,43.9117,43.0849,43.2916,48896.75921345,0
+SMP.US,D,20170324,000000,43.4514,43.7049,42.9479,43.2819,55936.267174463,0
+SMP.US,D,20170327,000000,42.9567,43.6394,42.7784,43.326,59148.20220642,0
+SMP.US,D,20170328,000000,43.2642,43.5336,43.1183,43.3171,55480.919741452,0
+SMP.US,D,20170329,000000,43.2545,43.5933,42.8852,43.4699,93642.301694563,0
+SMP.US,D,20170330,000000,43.423,44.2888,43.423,44.1516,101897.77107421,0
+SMP.US,D,20170331,000000,44.1429,44.376,43.7647,44.1516,93513.660939946,0
+SMP.US,D,20170403,000000,44.2241,44.2241,43.4514,43.6394,125013.28952893,0
+SMP.US,D,20170404,000000,43.5757,43.6297,42.893,43.128,98716.464793364,0
+SMP.US,D,20170405,000000,43.2642,43.8832,42.4532,42.5434,108473.76393526,0
+SMP.US,D,20170406,000000,42.6422,43.1987,42.4091,43.0575,77272.255190305,0
+SMP.US,D,20170407,000000,43.0575,43.2261,42.6325,42.7608,80782.310066295,0
+SMP.US,D,20170410,000000,42.6776,42.9822,42.3289,42.418,91302.265110569,0
+SMP.US,D,20170411,000000,42.3376,42.9636,42.1682,42.9302,131600.51293205,0
+SMP.US,D,20170412,000000,42.7853,42.9636,42.3749,42.6071,74299.224416923,0
+SMP.US,D,20170413,000000,42.5179,42.8029,42.3944,42.4091,76204.332735306,0
+SMP.US,D,20170417,000000,42.4797,42.9116,42.3475,42.8509,50170.915259186,0
+SMP.US,D,20170418,000000,42.5531,43.2261,42.4983,43.1888,53555.39225567,0
+SMP.US,D,20170419,000000,43.3681,43.9401,43.2211,43.7647,90369.109160407,0
+SMP.US,D,20170420,000000,43.9019,44.9705,43.9019,44.8354,102821.73839906,0
+SMP.US,D,20170421,000000,44.8265,44.8784,43.8832,44.3231,87849.383903297,0
+SMP.US,D,20170424,000000,45.0058,45.1498,44.5532,45.1214,89711.61197014,0
+SMP.US,D,20170425,000000,45.5367,46.1557,45.5367,45.9216,63491.359112315,0
+SMP.US,D,20170426,000000,45.8148,46.7933,45.8148,46.5503,95519.844136957,0
+SMP.US,D,20170427,000000,46.6061,47.046,46.2889,46.3985,75166.018073036,0
+SMP.US,D,20170428,000000,46.2977,46.4701,45.5974,45.6709,65931.449616567,0
+SMP.US,D,20170501,000000,45.8961,45.9754,45.5631,45.8785,59478.992718294,0
+SMP.US,D,20170502,000000,45.9303,45.9303,45.1067,45.7678,61167.65786224,0
+SMP.US,D,20170503,000000,46.4877,48.3556,45.9754,47.3232,158810.07445039,0
+SMP.US,D,20170504,000000,47.4495,47.4495,45.0576,45.2467,112880.22026009,0
+SMP.US,D,20170505,000000,45.2741,45.3916,44.9431,45.2741,96395.826418399,0
+SMP.US,D,20170508,000000,45.23,45.6072,44.9519,45.3094,52527.2871771,0
+SMP.US,D,20170509,000000,45.4632,45.5974,45.042,45.375,108549.31485464,0
+SMP.US,D,20170510,000000,45.1498,46.1009,45.1498,45.8863,58432.510389064,0
+SMP.US,D,20170511,000000,45.8863,46.2663,45.1742,45.3172,57800.537158046,0
+SMP.US,D,20170512,000000,45.0821,45.4612,44.7335,44.8491,50829.433407823,0
+SMP.US,D,20170515,000000,45.233,45.5885,45.0733,45.3368,66905.443901528,0
+SMP.US,D,20170516,000000,45.4798,45.5798,45.0997,45.3995,56013.860010581,0
+SMP.US,D,20170517,000000,44.8745,44.9754,43.8382,44.1095,94659.176231063,0
+SMP.US,D,20170518,000000,44.0634,44.9754,43.5336,44.2437,102332.69933984,0
+SMP.US,D,20170519,000000,44.2339,44.803,43.6865,43.8941,299620.65283802,0
+SMP.US,D,20170522,000000,44.1018,44.4513,43.8382,43.8382,48443.45369718,0
+SMP.US,D,20170523,000000,43.9636,44.1192,43.6306,43.7922,102507.2832211,0
+SMP.US,D,20170524,000000,43.9567,44.8941,43.5062,43.8657,48126.956602486,0
+SMP.US,D,20170525,000000,44.1095,44.2525,43.2906,43.6962,50811.056157164,0
+SMP.US,D,20170526,000000,43.6581,44.1899,42.9802,43.7834,43768.485321042,0
+SMP.US,D,20170530,000000,43.8294,44.1899,43.2906,43.3681,88597.746388492,0
+SMP.US,D,20170531,000000,43.5424,43.8941,42.9371,43.8852,61363.681869276,0
+SMP.US,D,20170601,000000,44.2339,44.614,43.8657,44.5248,71134.253469984,0
+SMP.US,D,20170602,000000,44.6767,45.9059,44.6767,45.1939,82513.855461782,0
+SMP.US,D,20170605,000000,45.1645,45.5073,44.8529,45.1184,80968.124489633,0
+SMP.US,D,20170606,000000,44.7668,44.9489,43.9724,44.5768,72713.676068344,0
+SMP.US,D,20170607,000000,44.7148,44.8226,44.1458,44.5611,63446.436944035,0
+SMP.US,D,20170608,000000,44.5943,44.8843,44.2251,44.7148,68711.519258022,0
+SMP.US,D,20170609,000000,44.7412,45.8785,44.4142,45.6512,109977.63561424,0
+SMP.US,D,20170612,000000,45.9147,46.8687,45.7678,46.572,143349.70185378,0
+SMP.US,D,20170613,000000,46.6885,46.6885,45.5023,45.9216,67173.955952833,0
+SMP.US,D,20170614,000000,45.8148,45.9578,45.517,45.8314,57933.261746143,0
+SMP.US,D,20170615,000000,45.5621,45.7335,45.2193,45.6796,71660.047030525,0
+SMP.US,D,20170616,000000,45.2624,45.6424,45.2624,45.6149,115313.16405576,0
+SMP.US,D,20170619,000000,45.7335,46.0068,45.2232,45.7335,65390.341680478,0
+SMP.US,D,20170620,000000,45.8148,45.9303,45.3916,45.5073,71290.460100592,0
+SMP.US,D,20170621,000000,45.5699,45.7864,45.4073,45.5357,42509.643650857,0
+SMP.US,D,20170622,000000,45.5534,45.6149,45.091,45.5699,79171.237758468,0
+SMP.US,D,20170623,000000,45.5259,46.1478,45.3916,46.0852,110843.40831199,0
+SMP.US,D,20170626,000000,46.2018,46.6425,45.9852,46.5337,75946.0302677,0
+SMP.US,D,20170627,000000,46.5181,46.7521,46.1018,46.3731,95072.664370906,0
+SMP.US,D,20170628,000000,46.6258,47.4123,46.5063,46.6973,96054.826322826,0
+SMP.US,D,20170629,000000,46.8335,47.2408,46.2997,47.184,60192.642618909,0
+SMP.US,D,20170630,000000,47.4721,47.7286,47.0665,47.0939,43485.679852557,0
+SMP.US,D,20170703,000000,47.1664,48.1215,47.1664,47.9324,44430.066344789,0
+SMP.US,D,20170705,000000,47.904,47.904,46.6004,47.0764,77360.057610123,0
+SMP.US,D,20170706,000000,46.7874,46.7874,45.8148,45.9216,76433.02741018,0
+SMP.US,D,20170707,000000,46.1478,46.8687,45.7952,46.7971,40469.768827637,0
+SMP.US,D,20170710,000000,46.6699,46.9676,46.2576,46.4632,71351.717602791,0
+SMP.US,D,20170711,000000,46.5807,47.5642,45.9941,46.3192,93122.633884244,0
+SMP.US,D,20170712,000000,46.4995,47.1479,46.1734,46.2742,63563.847156583,0
+SMP.US,D,20170713,000000,46.2742,46.3457,45.805,45.8863,84186.185271809,0
+SMP.US,D,20170714,000000,45.8785,46.2576,45.8785,46.1734,67230.108663181,0
+SMP.US,D,20170717,000000,46.1664,46.7874,46.1203,46.5082,72248.119051634,0
+SMP.US,D,20170718,000000,46.4279,46.904,46.282,46.8247,64534.778566434,0
+SMP.US,D,20170719,000000,46.9138,47.4554,46.8335,47.4026,78001.219466471,0
+SMP.US,D,20170720,000000,47.3927,47.4995,47.0147,47.4721,46992.671853438,0
+SMP.US,D,20170721,000000,47.9422,47.9422,46.8853,47.0939,70278.690355942,0
+SMP.US,D,20170724,000000,47.2037,47.3633,46.8941,47.2321,54209.826570827,0
+SMP.US,D,20170725,000000,47.3927,47.9324,47.2742,47.3006,66828.87202378,0
+SMP.US,D,20170726,000000,47.3732,48.3369,47.0764,48.1312,52728.415975986,0
+SMP.US,D,20170727,000000,48.4202,49.3575,48.0861,48.1312,71116.897177695,0
+SMP.US,D,20170728,000000,47.8609,47.9657,47.4721,47.6102,58006.770748783,0
+SMP.US,D,20170731,000000,47.2645,47.2645,44.3348,45.4348,272858.27108574,0
+SMP.US,D,20170801,000000,45.706,45.9383,44.466,44.66,152166.69833693,0
+SMP.US,D,20170802,000000,44.4797,44.8666,41.9273,42.0439,159405.29318008,0
+SMP.US,D,20170803,000000,42.0242,42.4228,41.0066,41.1162,127923.02088338,0
+SMP.US,D,20170804,000000,41.1878,41.6022,41.1692,41.323,224134.05383681,0
+SMP.US,D,20170807,000000,41.2397,41.6109,41.0693,41.1878,72899.49049168,0
+SMP.US,D,20170808,000000,41.3317,42.4141,41.3151,41.5394,131837.37527388,0
+SMP.US,D,20170809,000000,41.4297,42.3239,40.9977,41.222,78848.614913554,0
+SMP.US,D,20170810,000000,40.8097,41.2867,40.6284,41.0517,77246.731231055,0
+SMP.US,D,20170811,000000,40.9625,41.4865,40.0918,41.0419,81657.271389369,0
+SMP.US,D,20170814,000000,41.2494,41.9684,41.2494,41.413,83176.457443899,0
+SMP.US,D,20170815,000000,41.513,41.6236,40.2368,40.2916,101351.55834628,0
+SMP.US,D,20170816,000000,40.4904,41.0517,39.8547,40.1279,141794.7822563,0
+SMP.US,D,20170817,000000,40.0731,40.176,39.4374,39.4757,105471.12536915,0
+SMP.US,D,20170818,000000,39.2053,40.1456,39.2053,40.0378,144668.78006779,0
+SMP.US,D,20170821,000000,39.8644,40.3229,39.4237,40.1553,79395.848599863,0
+SMP.US,D,20170822,000000,40.1917,40.4277,40.0829,40.1456,92032.250345105,0
+SMP.US,D,20170823,000000,39.9653,40.6628,39.9653,40.2916,123808.55865236,0
+SMP.US,D,20170824,000000,40.3905,40.6491,40.2279,40.4277,144614.66927419,0
+SMP.US,D,20170825,000000,40.5001,40.7636,40.318,40.5532,77404.979778402,0
+SMP.US,D,20170828,000000,40.6794,40.6794,39.9008,40.0644,55432.934698064,0
+SMP.US,D,20170829,000000,39.9008,40.1653,39.6402,39.9369,55272.644233976,0
+SMP.US,D,20170830,000000,39.9653,40.2014,39.7656,39.8547,92960.301503417,0
+SMP.US,D,20170831,000000,39.9469,40.3679,39.8644,39.9369,85074.419053692,0
+SMP.US,D,20170901,000000,40.1094,40.7078,39.9194,40.5806,109863.28827681,0
+SMP.US,D,20170905,000000,40.5629,41.5315,40.2563,41.1535,94144.613212593,0
+SMP.US,D,20170906,000000,41.2592,41.6864,40.9174,41.2494,112229.86977841,0
+SMP.US,D,20170907,000000,41.2867,41.3699,40.5091,40.8087,84788.550710097,0
+SMP.US,D,20170908,000000,40.7636,41.2063,40.5806,40.8322,89598.285591073,0
+SMP.US,D,20170911,000000,41.0693,41.316,40.6706,40.7901,146810.75072801,0
+SMP.US,D,20170912,000000,41.0066,41.6951,40.6187,41.513,136450.06518945,0
+SMP.US,D,20170913,000000,41.46,42.4014,41.46,42.1114,78503.5309845,0
+SMP.US,D,20170914,000000,42.2563,42.464,41.6236,41.9771,76654.575376466,0
+SMP.US,D,20170915,000000,41.8401,42.0576,41.7598,41.9861,203490.27559582,0
+SMP.US,D,20170918,000000,41.9861,41.9861,41.032,41.3973,113110.95685171,0
+SMP.US,D,20170919,000000,41.5609,41.7686,40.9263,41.6316,88579.369137832,0
+SMP.US,D,20170920,000000,41.7598,42.7657,41.7598,42.5747,89201.13278515,0
+SMP.US,D,20170921,000000,42.6001,42.7461,42.274,42.4924,41869.502752879,0
+SMP.US,D,20170922,000000,42.6001,42.7823,42.274,42.3915,75788.802678723,0
+SMP.US,D,20170925,000000,42.4111,43.2348,42.4111,42.8646,151492.86581274,0
+SMP.US,D,20170926,000000,42.7735,43.5346,42.6639,42.989,115872.64924251,0
+SMP.US,D,20170927,000000,42.9978,44.375,42.8264,43.8588,125171.53807628,0
+SMP.US,D,20170928,000000,43.8147,44.229,43.7598,43.8313,108390.04534892,0
+SMP.US,D,20170929,000000,43.8412,43.9499,43.56,43.6982,131798.57885583,0
+SMP.US,D,20171002,000000,43.6785,44.3035,43.3965,44.2937,143556.95640288,0
+SMP.US,D,20171003,000000,44.5298,44.9695,44.1045,44.5131,91558.525661434,0
+SMP.US,D,20171004,000000,44.6199,44.7834,44.2985,44.4573,47993.211056018,0
+SMP.US,D,20171005,000000,44.61,44.61,44.1321,44.3035,62681.739124921,0
+SMP.US,D,20171006,000000,44.229,44.5532,43.8226,43.8784,57056.258506331,0
+SMP.US,D,20171009,000000,43.8049,43.9499,43.4425,43.8686,104916.74497426,0
+SMP.US,D,20171010,000000,43.613,43.8226,43.2251,43.2632,65690.503441251,0
+SMP.US,D,20171011,000000,43.4425,43.4425,42.9978,43.1702,127589.1674964,0
+SMP.US,D,20171012,000000,42.8362,42.8558,42.2652,42.4924,77751.084665824,0
+SMP.US,D,20171013,000000,42.5659,42.9283,42.2927,42.4826,79187.573092387,0
+SMP.US,D,20171016,000000,42.511,42.8461,41.9038,42.7275,67530.270423955,0
+SMP.US,D,20171017,000000,42.701,43.2437,42.4826,42.8901,50290.367388473,0
+SMP.US,D,20171018,000000,42.9802,43.5777,42.9802,43.3445,50788.595073024,0
+SMP.US,D,20171019,000000,43.1977,43.3445,42.6639,42.9185,57688.231737349,0
+SMP.US,D,20171020,000000,43.1702,43.2632,42.7275,42.8167,56945.995002374,0
+SMP.US,D,20171023,000000,42.8264,43.0067,42.5463,42.6001,41573.424825584,0
+SMP.US,D,20171024,000000,42.7559,43.3769,42.4014,42.7823,65335.209928499,0
+SMP.US,D,20171025,000000,42.5463,42.5659,41.6677,42.0576,106736.09278956,0
+SMP.US,D,20171026,000000,41.0223,41.4503,39.6235,40.0467,255149.74815844,0
+SMP.US,D,20171027,000000,39.5296,41.2143,39.5296,41.0693,222232.00839355,0
+SMP.US,D,20171030,000000,40.8087,40.9361,39.9008,40.4551,209594.58568993,0
+SMP.US,D,20171031,000000,40.5452,40.6187,39.548,39.548,171662.91937007,0
+SMP.US,D,20171101,000000,39.65,40.2102,38.8233,38.9144,127974.06880188,0
+SMP.US,D,20171102,000000,38.8057,39.2905,38.6333,39.0329,75819.431429823,0
+SMP.US,D,20171103,000000,38.9771,39.2416,38.6607,38.7332,72234.846592823,0
+SMP.US,D,20171106,000000,38.7156,38.8331,38.2807,38.4257,58641.80685491,0
+SMP.US,D,20171107,000000,38.4432,38.4432,37.7028,37.7733,102358.22329908,0
+SMP.US,D,20171108,000000,37.6931,37.7195,36.9585,37.4473,95537.200429246,0
+SMP.US,D,20171109,000000,37.2561,37.5755,36.9202,37.2464,72917.86774234,0
+SMP.US,D,20171110,000000,37.2924,37.5285,37.0143,37.3483,58149.70492058,0
+SMP.US,D,20171113,000000,37.1386,37.7068,37.025,37.3757,57290.057973056,0
+SMP.US,D,20171114,000000,37.31,37.7215,37.2239,37.648,53722.829428347,0
+SMP.US,D,20171115,000000,37.4051,37.4119,36.8997,36.9466,92308.930063369,0
+SMP.US,D,20171116,000000,37.0741,38.4853,37.0741,38.4569,149482.59878225,0
+SMP.US,D,20171117,000000,38.2758,38.7861,37.9555,38.5951,129077.72479983,0
+SMP.US,D,20171120,000000,38.5677,38.9438,38.2493,38.9399,63552.616614514,0
+SMP.US,D,20171121,000000,39.4865,40.8224,39.3219,39.7675,141404.77615896,0
+SMP.US,D,20171122,000000,40.033,40.0634,39.2043,39.6334,93371.747726518,0
+SMP.US,D,20171124,000000,39.7587,39.7871,39.2229,39.5129,48879.402921162,0
+SMP.US,D,20171127,000000,39.5864,39.6422,39.131,39.414,149469.32632344,0
+SMP.US,D,20171128,000000,39.651,40.4189,39.4424,40.414,136165.21780424,0
+SMP.US,D,20171129,000000,40.5589,42.6893,40.5589,42.4512,156946.82542518,0
+SMP.US,D,20171130,000000,42.753,42.753,40.8959,41.1348,120202.5336896,0
+SMP.US,D,20171201,000000,41.2867,41.3611,39.3493,40.4326,118493.44937825,0
+SMP.US,D,20171204,000000,40.8861,40.984,40.3327,40.6334,93131.822509573,0
+SMP.US,D,20171205,000000,40.8401,40.8401,39.8948,39.9967,72494.170018798,0
+SMP.US,D,20171206,000000,39.8489,40.1496,39.4237,39.651,61772.065217268,0
+SMP.US,D,20171207,000000,39.5951,40.4326,39.4511,39.5766,74281.868124633,0
+SMP.US,D,20171208,000000,39.7959,40.178,39.5129,40.033,66716.566603082,0
+SMP.US,D,20171211,000000,40.0408,40.3043,39.749,40.0507,127553.43395345,0
+SMP.US,D,20171212,000000,40.1397,40.4424,39.9683,40.1857,114626.05907276,0
+SMP.US,D,20171213,000000,40.1132,40.7147,40.0682,40.3043,96700.072012654,0
+SMP.US,D,20171214,000000,40.3405,40.5863,40.033,40.1222,169380.05645479,0
+SMP.US,D,20171215,000000,40.2779,40.9703,40.0408,40.9438,302583.4740277,0
+SMP.US,D,20171218,000000,41.3973,41.9057,40.9605,41.3063,73015.879745859,0
+SMP.US,D,20171219,000000,41.4239,41.4414,40.9802,41.1878,95004.260160116,0
+SMP.US,D,20171220,000000,41.414,41.414,40.9438,41.2494,89817.791640618,0
+SMP.US,D,20171221,000000,41.2143,41.752,40.9802,41.4787,116604.67639379,0
+SMP.US,D,20171222,000000,41.3885,41.3885,40.8861,40.9341,98510.231202628,0
+SMP.US,D,20171226,000000,40.9438,41.2446,40.8959,40.9518,53595.2096321,0
+SMP.US,D,20171227,000000,41.0409,41.1604,40.6648,40.9605,131464.72546884,0
+SMP.US,D,20171228,000000,41.1251,41.1251,40.5238,41.1153,89834.126974538,0
+SMP.US,D,20171229,000000,41.1251,41.1779,40.5051,40.8596,168840.99043544,0
+SMP.US,D,20180102,000000,41.2318,41.6256,40.9438,41.1153,115715.42165353,0
+SMP.US,D,20180103,000000,41.0683,41.2427,40.9253,41.0213,100492.93235713,0
+SMP.US,D,20180104,000000,41.2318,41.6296,40.9438,41.4963,110875.05802145,0
+SMP.US,D,20180105,000000,41.6334,42.2005,41.3327,41.8235,90743.80088219,0
+SMP.US,D,20180108,000000,41.8597,41.9821,41.5718,41.8597,130272.2460927,0
+SMP.US,D,20180109,000000,42.0135,42.1134,41.7235,41.9057,111460.06716745,0
+SMP.US,D,20180110,000000,41.8499,42.1525,41.7059,41.9243,113852.17262832,0
+SMP.US,D,20180111,000000,42.0135,42.6071,41.9704,42.3161,94236.499465892,0
+SMP.US,D,20180112,000000,42.4512,42.5982,42.0232,42.3064,104076.49623576,0
+SMP.US,D,20180116,000000,42.562,42.9783,41.65,41.9243,110125.67457789,0
+SMP.US,D,20180117,000000,42.0683,42.0683,41.5718,41.8871,92898.023042848,0
+SMP.US,D,20180118,000000,41.9057,42.0135,41.463,41.4963,70366.492775759,0
+SMP.US,D,20180119,000000,41.4875,42.1957,41.3611,42.078,156193.35814813,0
+SMP.US,D,20180122,000000,42.0683,42.0683,41.5237,41.943,112519.8219555,0
+SMP.US,D,20180123,000000,41.8695,42.0232,41.5619,41.8499,152037.03662394,0
+SMP.US,D,20180124,000000,41.9616,42.5717,41.7235,42.4415,198969.47193355,0
+SMP.US,D,20180125,000000,42.6522,42.6522,41.943,42.4161,131247.26133604,0
+SMP.US,D,20180126,000000,42.5071,43.3083,42.1437,43.2809,92651.972075683,0
+SMP.US,D,20180129,000000,43.1262,43.5884,43.1086,43.3083,99102.387057216,0
+SMP.US,D,20180130,000000,43.1262,43.9528,43.1262,43.6541,125143.97220029,0
+SMP.US,D,20180131,000000,43.8079,43.8216,43.1781,43.5796,145077.16341578,0
+SMP.US,D,20180201,000000,43.5513,44.6551,43.3083,44.5542,173920.2583261,0
+SMP.US,D,20180202,000000,44.1075,44.3623,43.1693,43.5356,165212.50438853,0
+SMP.US,D,20180205,000000,43.2153,43.7707,42.1721,42.1868,166785.80123667,0
+SMP.US,D,20180206,000000,41.4787,43.7608,41.3973,43.4533,218509.5941766,0
+SMP.US,D,20180207,000000,43.2906,44.0811,42.6796,43.5983,107466.0780241,0
+SMP.US,D,20180208,000000,43.6805,43.8814,42.988,43.2986,174672.70464476,0
+SMP.US,D,20180209,000000,43.753,43.943,41.943,42.6893,220617.8732106,0
+SMP.US,D,20180212,000000,42.7961,43.135,42.3161,42.8245,146351.31946152,0
+SMP.US,D,20180213,000000,42.5071,43.0722,41.8969,42.8979,129809.7519511,0
+SMP.US,D,20180214,000000,42.4669,43.7834,42.4669,43.6003,107724.38049169,0
+SMP.US,D,20180215,000000,43.802,44.1439,43.4464,43.7745,96237.577871052,0
+SMP.US,D,20180216,000000,43.9303,44.615,43.8118,44.0497,196003.58786875,0
+SMP.US,D,20180220,000000,44.3416,47.3408,44.3416,46.7355,203727.13793765,0
+SMP.US,D,20180221,000000,46.9088,47.2371,46.0606,46.1978,152009.47074795,0
+SMP.US,D,20180222,000000,46.381,46.381,44.8803,44.9548,154531.2379218,0
+SMP.US,D,20180223,000000,45.2271,45.8785,44.6247,45.8206,171477.10494672,0
+SMP.US,D,20180226,000000,45.6953,46.0792,44.3329,44.9548,136986.0683337,0
+SMP.US,D,20180227,000000,44.9451,44.992,43.7216,43.757,145604.99889306,0
+SMP.US,D,20180228,000000,43.7834,44.0497,42.6422,42.6422,129208.40747119,0
+SMP.US,D,20180301,000000,42.707,43.2271,41.9018,42.4327,147476.41558524,0
+SMP.US,D,20180302,000000,41.9664,43.1427,41.9293,43.0067,90972.495557067,0
+SMP.US,D,20180305,000000,42.7236,43.9949,42.5306,43.6561,99006.416970438,0
+SMP.US,D,20180306,000000,43.8118,44.1135,42.752,43.9753,129457.52131346,0
+SMP.US,D,20180307,000000,43.8118,44.663,43.5737,44.1045,154818.12722376,0
+SMP.US,D,20180308,000000,44.2496,44.6707,43.5826,43.9577,65131.018254502,0
+SMP.US,D,20180309,000000,44.2692,44.6981,43.4748,44.1321,91438.052573777,0
+SMP.US,D,20180312,000000,44.2231,45.0449,44.0674,44.231,138854.42215075,0
+SMP.US,D,20180313,000000,44.4054,44.807,43.9136,44.2055,94999.155368267,0
+SMP.US,D,20180314,000000,44.4887,44.4887,43.5022,43.5022,89855.567100307,0
+SMP.US,D,20180315,000000,43.6003,43.9215,43.2221,43.704,75257.904326333,0
+SMP.US,D,20180316,000000,43.6942,44.4229,43.6287,44.186,217819.42631848,0
+SMP.US,D,20180319,000000,44.0871,44.2957,43.6845,44.2496,97276.913491692,0
+SMP.US,D,20180320,000000,44.2144,44.2594,42.8715,43.0164,81968.663692213,0
+SMP.US,D,20180321,000000,43.0448,43.8764,43.0448,43.5296,72390.03226506,0
+SMP.US,D,20180322,000000,43.1271,43.328,42.3406,42.3406,95311.568629481,0
+SMP.US,D,20180323,000000,42.4053,42.8441,41.3533,41.3915,87483.880806844,0
+SMP.US,D,20180326,000000,41.846,42.6422,41.6443,42.5306,75218.086949905,0
+SMP.US,D,20180327,000000,42.5404,42.988,42.1584,42.2847,108650.38973326,0
+SMP.US,D,20180328,000000,42.2496,43.135,42.0576,43.0821,112296.23207247,0
+SMP.US,D,20180329,000000,43.179,43.848,43.179,43.4748,99951.82442104,0
+SMP.US,D,20180402,000000,43.4367,43.7296,42.131,42.4768,71162.840304344,0
+SMP.US,D,20180403,000000,42.6883,43.5826,42.6883,43.5473,80769.037607486,0
+SMP.US,D,20180404,000000,42.8979,44.8803,42.8979,44.5953,99851.770500781,0
+SMP.US,D,20180405,000000,44.807,44.9548,44.4573,44.8716,172123.37159493,0
+SMP.US,D,20180406,000000,44.4974,45.09,43.8951,44.1957,174470.5548875,0
+SMP.US,D,20180409,000000,44.5621,44.7883,44.0674,44.4974,151448.96460283,0
+SMP.US,D,20180410,000000,45.0449,45.6571,44.7971,45.2731,201118.58930235,0
+SMP.US,D,20180411,000000,44.8902,45.282,44.8902,45.1468,114276.89131023,0
+SMP.US,D,20180412,000000,45.3848,45.4191,44.8265,45.0087,140163.29078107,0
+SMP.US,D,20180413,000000,45.236,45.2447,44.0126,44.2594,109111.8629165,0
+SMP.US,D,20180416,000000,44.5336,44.9822,44.0871,44.9352,127183.84702352,0
+SMP.US,D,20180417,000000,45.2114,45.5307,44.8461,45.3848,232880.60419243,0
+SMP.US,D,20180418,000000,45.3672,45.3672,44.4513,44.4887,104814.64913726,0
+SMP.US,D,20180419,000000,44.2957,44.4181,43.0645,43.1427,104833.02638792,0
+SMP.US,D,20180420,000000,43.0164,43.2741,42.6786,42.7961,103435.33437941,0
+SMP.US,D,20180423,000000,42.7873,43.135,42.1682,42.2122,62814.463713018,0
+SMP.US,D,20180424,000000,42.3867,42.7137,41.8108,42.0105,118784.42251369,0
+SMP.US,D,20180425,000000,41.939,42.4866,41.7657,42.1682,54915.308804483,0
+SMP.US,D,20180426,000000,42.2309,43.1096,42.1026,43.0546,105824.37696517,0
+SMP.US,D,20180427,000000,42.9263,43.1096,42.4228,42.5972,71106.687593996,0
+SMP.US,D,20180430,000000,42.6786,42.9067,41.4267,41.4444,78446.357315781,0
+SMP.US,D,20180501,000000,41.3259,41.5453,40.8548,41.2162,171766.03616543,0
+SMP.US,D,20180502,000000,41.3631,42.3132,41.3631,41.9018,152218.76721379,0
+SMP.US,D,20180503,000000,39.9359,42.1584,38.84,41.6443,286691.2360406,0
+SMP.US,D,20180504,000000,41.1162,41.4082,40.5218,41.0878,180950.57766178,0
+SMP.US,D,20180507,000000,40.7421,40.8959,39.4571,39.4982,156733.44512584,0
+SMP.US,D,20180508,000000,39.2426,40.3385,39.0829,40.3014,136187.67888837,0
+SMP.US,D,20180509,000000,40.2298,40.6237,39.89,40.0555,70772.834207011,0
+SMP.US,D,20180510,000000,40.2298,40.3298,39.9556,40.0644,52625.299180618,0
+SMP.US,D,20180511,000000,40.0731,40.3425,39.5804,39.5991,43293.739679002,0
+SMP.US,D,20180514,000000,39.7263,39.7881,39.4885,39.5433,66277.55450399,0
+SMP.US,D,20180515,000000,39.4159,39.8724,39.4159,39.5619,54033.20077282,0
+SMP.US,D,20180516,000000,39.4785,40.5081,39.4785,40.2328,82458.723709803,0
+SMP.US,D,20180517,000000,40.0947,40.458,39.7263,39.8302,88138.315122001,0
+SMP.US,D,20180518,000000,40.2328,40.4257,39.9663,40.416,161748.39263919,0
+SMP.US,D,20180521,000000,40.5806,41.1594,40.5345,40.8195,62976.796093844,0
+SMP.US,D,20180522,000000,40.9585,41.1241,40.5532,40.7098,78890.474206722,0
+SMP.US,D,20180523,000000,40.609,41.1045,40.4061,41.0497,90313.977408428,0
+SMP.US,D,20180524,000000,40.8469,41.1045,40.4394,40.9027,58568.297852272,0
+SMP.US,D,20180525,000000,40.7382,41.1428,40.5629,40.7382,97102.329610426,0
+SMP.US,D,20180529,000000,40.416,40.9869,40.4061,40.747,113708.21749815,0
+SMP.US,D,20180530,000000,41.0115,41.8205,41.0115,41.3993,63472.981861655,0
+SMP.US,D,20180531,000000,41.3905,41.7049,41.0957,41.5551,56968.456086513,0
+SMP.US,D,20180601,000000,41.8126,42.1966,41.5169,42.1241,116646.53568696,0
+SMP.US,D,20180604,000000,42.373,42.4366,42.0222,42.27,104729.90959254,0
+SMP.US,D,20180605,000000,43.0243,43.0712,42.0056,43.0243,121172.44414107,0
+SMP.US,D,20180606,000000,42.9586,43.4092,42.5277,43.2447,55698.383874258,0
+SMP.US,D,20180607,000000,43.2447,43.61,43.0575,43.4562,50750.819613335,0
+SMP.US,D,20180608,000000,43.2829,43.6198,43.2829,43.4278,49486.8731513,0
+SMP.US,D,20180611,000000,43.4661,44.1349,43.3534,43.9245,77416.210320472,0
+SMP.US,D,20180612,000000,43.9597,44.0615,43.5924,43.7667,52193.433790116,0
+SMP.US,D,20180613,000000,43.7854,43.9979,42.8862,43.2261,68075.462193525,0
+SMP.US,D,20180614,000000,43.2447,43.5924,43.0047,43.5395,61617.900503401,0
+SMP.US,D,20180615,000000,43.4092,44.2359,43.1781,44.2359,183993.03360431,0
+SMP.US,D,20180618,000000,43.9078,45.1261,43.9078,45.1164,84489.409907693,0
+SMP.US,D,20180619,000000,44.7863,45.613,44.4523,45.523,112084.89368988,0
+SMP.US,D,20180620,000000,45.6405,46.377,45.3437,46.1831,116050.29599888,0
+SMP.US,D,20180621,000000,46.0175,46.3496,45.5415,46.3114,84542.499742932,0
+SMP.US,D,20180622,000000,46.6885,46.6885,45.8021,46.5229,392530.92738131,0
+SMP.US,D,20180625,000000,46.5142,46.5142,45.8892,46.283,126524.3079165,0
+SMP.US,D,20180626,000000,46.2663,46.7336,45.8854,46.5503,107886.71287252,0
+SMP.US,D,20180627,000000,46.5787,46.6189,45.853,45.9715,118168.7846166,0
+SMP.US,D,20180628,000000,46.0264,46.3398,45.3485,46.0078,241890.56180751,0
+SMP.US,D,20180629,000000,46.0999,46.0999,44.3279,44.3916,118670.07517625,0
+SMP.US,D,20180702,000000,44.1262,45.282,43.9078,45.2536,74120.556702176,0
+SMP.US,D,20180703,000000,45.3006,45.4298,44.5758,44.66,47158.067109375,0
+SMP.US,D,20180705,000000,45.1361,46.4044,45.1164,46.377,67251.548788951,0
+SMP.US,D,20180706,000000,46.3016,46.6071,46.0999,46.2663,46379.07587308,0
+SMP.US,D,20180709,000000,44.6218,45.3192,44.6218,44.8344,123165.35487927,0
+SMP.US,D,20180710,000000,44.8344,44.9911,44.2545,44.7863,94754.125359471,0
+SMP.US,D,20180711,000000,44.4191,44.7589,44.0341,44.0899,57052.17467285,0
+SMP.US,D,20180712,000000,44.3828,44.3828,43.7059,43.7491,74752.529933194,0
+SMP.US,D,20180713,000000,43.6865,43.9979,43.3455,43.4562,67466.971005016,0
+SMP.US,D,20180716,000000,43.5032,43.5737,43.2064,43.4935,41166.062435963,0
+SMP.US,D,20180717,000000,43.3896,44.1899,43.3896,43.6865,39515.172751704,0
+SMP.US,D,20180718,000000,43.6394,44.18,43.6394,44.18,45890.03681386,0
+SMP.US,D,20180719,000000,44.0341,44.8491,43.7059,44.5669,79656.192984207,0
+SMP.US,D,20180720,000000,44.4475,44.8519,44.18,44.5669,50692.624986246,0
+SMP.US,D,20180723,000000,44.4191,45.0803,44.2457,44.7863,115675.60427711,0
+SMP.US,D,20180724,000000,44.9715,45.1458,44.4289,44.5826,65235.156008241,0
+SMP.US,D,20180725,000000,44.3192,45.0626,43.0986,43.85,170534.76037123,0
+SMP.US,D,20180726,000000,42.6119,43.6198,40.9939,41.4169,245342.42205641,0
+SMP.US,D,20180727,000000,41.0574,42.3074,41.0203,42.1144,149473.41015692,0
+SMP.US,D,20180730,000000,42.1144,43.7765,42.1144,43.5552,140205.15007424,0
+SMP.US,D,20180731,000000,43.61,44.9617,43.3896,44.7589,113237.55568959,0
+SMP.US,D,20180801,000000,44.7589,44.7776,43.2211,43.758,75361.021121702,0
+SMP.US,D,20180802,000000,43.5836,44.2927,43.5836,44.0714,56077.15942952,0
+SMP.US,D,20180803,000000,44.3368,44.7677,43.4846,43.7941,47039.635938457,0
+SMP.US,D,20180806,000000,43.8039,44.0811,43.6003,43.6491,117247.88016687,0
+SMP.US,D,20180807,000000,43.6765,44.3368,43.5924,43.6678,156134.14256267,0
+SMP.US,D,20180808,000000,43.6394,43.8088,43.2731,43.6678,78276.878226364,0
+SMP.US,D,20180809,000000,43.6491,44.7335,43.419,44.5131,69365.953573179,0
+SMP.US,D,20180810,000000,44.1713,44.9234,44.0067,44.5826,56879.632708324,0
+SMP.US,D,20180813,000000,44.5758,45.0763,44.0341,44.898,102459.29817772,0
+SMP.US,D,20180814,000000,44.9528,46.4456,44.9528,46.4104,108912.77603436,0
+SMP.US,D,20180815,000000,46.2439,46.8706,45.9764,46.5386,111869.47147382,0
+SMP.US,D,20180816,000000,46.7227,47.4779,46.144,46.1978,116026.81395637,0
+SMP.US,D,20180817,000000,46.2987,46.7884,45.8276,46.7052,393091.43352643,0
+SMP.US,D,20180820,000000,46.9911,47.3927,46.8706,47.2233,82020.732569082,0
+SMP.US,D,20180821,000000,47.3134,47.5435,46.8364,47.4779,91021.501558825,0
+SMP.US,D,20180822,000000,47.3976,47.3976,46.7326,46.9628,56227.240309907,0
+SMP.US,D,20180823,000000,46.7326,47.0548,46.5777,46.7707,49529.753402838,0
+SMP.US,D,20180824,000000,46.808,47.3879,46.3554,46.9726,90347.669034637,0
+SMP.US,D,20180827,000000,47.138,47.7571,47.0548,47.3418,45264.189333061,0
+SMP.US,D,20180828,000000,47.4779,47.6689,46.9823,47.5161,36597.273730302,0
+SMP.US,D,20180829,000000,47.4877,47.7228,47.0371,47.4779,79200.845551196,0
+SMP.US,D,20180830,000000,47.4691,47.4691,46.6131,46.8247,53707.515052797,0
+SMP.US,D,20180831,000000,46.6218,46.8883,46.2624,46.8247,65512.856684875,0
+SMP.US,D,20180904,000000,46.8442,47.5338,46.3554,47.4779,135742.54103906,0
+SMP.US,D,20180905,000000,47.3487,47.5161,46.713,47.3232,88081.141453282,0
+SMP.US,D,20180906,000000,47.2762,47.8481,46.7806,47.4691,79380.534224313,0
+SMP.US,D,20180907,000000,47.3682,47.858,46.8971,47.7571,51337.870676073,0
+SMP.US,D,20180910,000000,47.7571,48.1439,46.9726,47.0205,57666.791611578,0
+SMP.US,D,20180911,000000,46.713,47.378,46.1341,46.907,61273.837532718,0
+SMP.US,D,20180912,000000,46.808,47.6013,46.808,47.184,40497.334703626,0
+SMP.US,D,20180913,000000,47.4358,47.6102,46.7179,46.8442,70041.828014106,0
+SMP.US,D,20180914,000000,46.9461,47.8433,46.762,47.6718,54213.910404306,0
+SMP.US,D,20180917,000000,47.6718,47.7953,47.4525,47.4877,70839.196501061,0
+SMP.US,D,20180918,000000,47.4525,47.8051,46.6131,47.5534,44389.22800999,0
+SMP.US,D,20180919,000000,47.4358,48.1528,47.0646,47.2428,83204.023319889,0
+SMP.US,D,20180920,000000,47.3134,48.1852,47.3134,47.9785,62609.251080652,0
+SMP.US,D,20180921,000000,47.9882,48.2273,47.7571,47.8668,158814.15828386,0
+SMP.US,D,20180924,000000,47.7669,47.7669,46.1978,46.5209,39162.942114062,0
+SMP.US,D,20180925,000000,46.4289,46.6415,46.0312,46.1978,52211.811040776,0
+SMP.US,D,20180926,000000,46.1624,46.5171,45.6346,45.6727,53544.1617136,0
+SMP.US,D,20180927,000000,45.6727,46.4828,45.0636,45.229,82457.702751433,0
+SMP.US,D,20180928,000000,45.1849,45.8941,45.0723,45.3956,86626.275776061,0
+SMP.US,D,20181001,000000,45.7286,45.8177,44.2711,44.3808,66577.716264764,0
+SMP.US,D,20181002,000000,44.3074,44.5562,43.9891,44.2427,41686.751204652,0
+SMP.US,D,20181003,000000,44.4455,44.7951,43.9205,44.1232,53710.577927907,0
+SMP.US,D,20181004,000000,43.9939,44.4455,43.4974,43.9126,59897.585649986,0
+SMP.US,D,20181005,000000,43.8647,43.8647,42.703,43.3485,86891.724952256,0
+SMP.US,D,20181008,000000,43.3308,43.8744,43.3308,43.5248,75702.021217275,0
+SMP.US,D,20181009,000000,43.3034,43.5336,43.1096,43.1183,110388.06087898,0
+SMP.US,D,20181010,000000,43.1183,43.128,41.2906,41.412,105616.10145768,0
+SMP.US,D,20181011,000000,41.1623,42.2426,40.5345,40.5629,122054.55217274,0
+SMP.US,D,20181012,000000,41.0977,41.1065,40.3592,40.7392,127234.89494201,0
+SMP.US,D,20181015,000000,40.5629,41.0693,40.0281,40.7196,160252.68862717,0
+SMP.US,D,20181016,000000,40.8753,41.7911,40.6403,41.4032,96103.832324585,0
+SMP.US,D,20181017,000000,41.2093,41.4846,40.5716,41.1996,81783.870227246,0
+SMP.US,D,20181018,000000,40.7745,41.1447,40.1838,40.2779,85605.317406081,0
+SMP.US,D,20181019,000000,40.3131,40.8038,40.0731,40.4708,104634.96046414,0
+SMP.US,D,20181022,000000,40.3327,41.0878,40.3327,40.5903,137129.00250549,0
+SMP.US,D,20181023,000000,39.9449,41.9557,39.9449,41.4757,113580.59770191,0
+SMP.US,D,20181024,000000,41.1996,41.4297,39.7323,39.7891,93700.496321652,0
+SMP.US,D,20181025,000000,40.1005,41.9273,40.0017,40.6275,131501.47997016,0
+SMP.US,D,20181026,000000,43.3485,48.2459,42.896,46.5964,445779.01116762,0
+SMP.US,D,20181029,000000,47.378,50.6514,47.378,50.0804,270436.55783214,0
+SMP.US,D,20181030,000000,49.8042,50.9923,48.6523,50.2371,270178.25536454,0
+SMP.US,D,20181031,000000,50.764,51.6574,49.8776,49.906,254813.85285472,0
+SMP.US,D,20181101,000000,50.1373,52.1471,49.9247,50.3497,157148.97518243,0
+SMP.US,D,20181102,000000,50.6338,51.9796,50.1647,51.3282,179640.68807309,0
+SMP.US,D,20181105,000000,51.3713,52.1001,51.0883,51.1763,210201.0349617,0
+SMP.US,D,20181106,000000,51.0491,51.3185,49.767,50.1273,122970.35183061,0
+SMP.US,D,20181107,000000,50.3497,51.3449,50.0294,50.9825,80640.396852868,0
+SMP.US,D,20181108,000000,50.7797,51.5662,50.624,50.8934,72027.592043717,0
+SMP.US,D,20181109,000000,50.6054,50.8169,49.9883,50.2919,72945.433618329,0
+SMP.US,D,20181112,000000,50.4868,50.9609,49.8502,49.8972,70318.507732371,0
+SMP.US,D,20181113,000000,50.2919,51.2137,49.1214,49.3418,162048.55439997,0
+SMP.US,D,20181114,000000,49.574,50.2695,49.0461,49.5838,144375.76501561,0
+SMP.US,D,20181115,000000,49.1675,50.0648,47.7884,49.8698,75796.970345683,0
+SMP.US,D,20181116,000000,49.6386,50.3253,49.3712,49.7963,127854.61667259,0
+SMP.US,D,20181119,000000,49.8434,50.7239,49.3712,49.4829,85666.57490828,0
+SMP.US,D,20181120,000000,49.0001,50.0559,47.6836,47.8344,86009.616920593,0
+SMP.US,D,20181121,000000,48.1205,49.241,48.0089,48.288,51175.538295247,0
+SMP.US,D,20181123,000000,48.047,49.4643,48.047,48.3703,59996.618611873,0
+SMP.US,D,20181126,000000,48.7218,49.7542,48.7218,49.6846,74936.302439791,0
+SMP.US,D,20181127,000000,49.4261,49.7093,48.8286,48.907,72859.67311525,0
+SMP.US,D,20181128,000000,49.0285,50.6573,48.7973,50.3449,155749.24125719,0
+SMP.US,D,20181129,000000,50.0932,50.3537,48.6857,48.8247,67576.213550604,0
+SMP.US,D,20181130,000000,48.7218,49.3174,48.5318,48.7689,96990.024189727,0
+SMP.US,D,20181203,000000,49.3712,49.8434,48.5838,48.9354,83151.95444302,0
+SMP.US,D,20181204,000000,48.8697,48.8697,46.5797,46.7042,74522.814299948,0
+SMP.US,D,20181206,000000,46.1203,46.8247,45.0253,46.7316,194282.25205697,0
+SMP.US,D,20181207,000000,46.7971,47.185,45.7404,45.7864,84391.397904174,0
+SMP.US,D,20181210,000000,45.7501,46.2693,45.1057,45.9627,63000.278136355,0
+SMP.US,D,20181211,000000,46.566,46.8795,45.5748,46.2409,60299.843247757,0
+SMP.US,D,20181212,000000,46.4524,47.428,45.9088,46.7697,50509.873438019,0
+SMP.US,D,20181213,000000,46.7316,47.139,45.7051,45.7051,70357.30415043,0
+SMP.US,D,20181214,000000,45.3143,46.1587,44.992,45.2408,84213.751147799,0
+SMP.US,D,20181217,000000,45.1869,46.0459,44.5375,44.6854,129653.54532049,0
+SMP.US,D,20181218,000000,44.6854,45.0743,43.9812,44.279,114240.13680891,0
+SMP.US,D,20181219,000000,44.5199,46.5053,43.8049,44.1947,81981.936151022,0
+SMP.US,D,20181220,000000,44.2594,44.659,43.5542,44.0283,103953.98123136,0
+SMP.US,D,20181221,000000,44.1115,44.8451,43.2045,43.3779,405132.61654197,0
+SMP.US,D,20181224,000000,43.4543,43.5737,42.3984,42.3984,67828.39026799,0
+SMP.US,D,20181226,000000,42.418,44.2046,42.2593,44.1115,88205.69837442,0
+SMP.US,D,20181227,000000,43.4444,44.5101,42.9988,44.1379,66217.317960161,0
+SMP.US,D,20181228,000000,44.1673,45.1488,43.7413,44.6209,73268.056463243,0
+SMP.US,D,20181231,000000,44.7579,45.1097,44.0086,44.8451,53126.589740278,0
+SMP.US,D,20190102,000000,43.9538,44.992,43.7951,44.2496,61913.978430695,0
+SMP.US,D,20190103,000000,44.2496,44.6953,43.7059,44.0086,79464.252810651,0
+SMP.US,D,20190104,000000,44.0938,45.2869,44.0184,44.992,53648.299467339,0
+SMP.US,D,20190107,000000,44.8628,45.6865,44.8628,45.1097,54388.494285573,0
+SMP.US,D,20190108,000000,45.7501,46.52,45.5003,46.4348,53590.104840249,0
+SMP.US,D,20190109,000000,46.471,48.0373,46.471,47.6571,123220.48663126,0
+SMP.US,D,20190110,000000,47.0548,48.2136,46.761,47.8521,96121.188616875,0
+SMP.US,D,20190111,000000,47.8247,48.288,47.1116,47.2243,123106.13929382,0
+SMP.US,D,20190114,000000,46.8795,47.5946,46.1761,46.2595,114220.73859988,0
+SMP.US,D,20190115,000000,46.2957,46.2957,45.4348,45.7864,49237.759309025,0
+SMP.US,D,20190116,000000,45.8148,46.8795,45.3731,46.2311,93936.337705117,0
+SMP.US,D,20190117,000000,46.0372,46.7697,45.8148,46.0655,110400.31237941,0
+SMP.US,D,20190118,000000,46.3251,46.8285,45.2487,46.2036,128930.70679456,0
+SMP.US,D,20190122,000000,45.9088,46.6758,45.4622,46.6758,152891.57877962,0
+SMP.US,D,20190123,000000,46.7874,47.9999,46.4906,46.8697,92039.397053695,0
+SMP.US,D,20190124,000000,46.9362,47.6571,46.286,46.2957,97891.53043042,0
+SMP.US,D,20190125,000000,46.5944,47.0371,45.8295,46.0273,55669.797039899,0
+SMP.US,D,20190128,000000,45.4622,46.3643,44.8794,44.9078,62461.212117005,0
+SMP.US,D,20190129,000000,45.0293,45.3338,44.6404,45.092,80974.250239852,0
+SMP.US,D,20190130,000000,45.425,45.9597,45.0009,45.4622,60878.726643536,0
+SMP.US,D,20190131,000000,45.4622,45.8804,45.0058,45.52,61428.002246585,0
+SMP.US,D,20190201,000000,45.425,45.8148,45.1772,45.5571,61008.388356524,0
+SMP.US,D,20190204,000000,45.6767,46.7971,45.5571,46.6943,44919.105404009,0
+SMP.US,D,20190205,000000,46.7697,47.139,46.3251,46.4348,41949.137505738,0
+SMP.US,D,20190206,000000,46.4436,47.5652,46.0185,46.0185,86162.76067609,0
+SMP.US,D,20190207,000000,45.9088,46.2311,45.1772,46.0185,113739.86720762,0
+SMP.US,D,20190208,000000,45.8717,46.3104,45.5748,46.0185,225595.04526425,0
+SMP.US,D,20190211,000000,46.0372,46.907,45.9265,46.5759,70516.573656147,0
+SMP.US,D,20190212,000000,46.7316,47.6671,46.5759,47.5093,69626.297957525,0
+SMP.US,D,20190213,000000,47.7884,48.1391,47.4191,47.76,80632.229185909,0
+SMP.US,D,20190214,000000,44.6453,46.5503,42.0028,45.0273,370604.82542763,0
+SMP.US,D,20190215,000000,45.0273,46.4113,44.8676,45.7688,170647.06579193,0
+SMP.US,D,20190219,000000,45.471,46.6151,45.3172,46.475,130060.90771013,0
+SMP.US,D,20190220,000000,46.7659,48.4927,46.7365,47.6935,140355.23095464,0
+SMP.US,D,20190221,000000,47.5543,47.6474,46.5406,47.0891,90985.768015876,0
+SMP.US,D,20190222,000000,47.3976,47.6836,46.6709,47.1547,63540.365114074,0
+SMP.US,D,20190225,000000,47.192,47.7306,46.2065,46.2065,62678.67624981,0
+SMP.US,D,20190226,000000,46.328,46.5984,46.0107,46.0205,60680.660719761,0
+SMP.US,D,20190227,000000,45.7775,46.1507,45.6375,46.0479,52002.514574931,0
+SMP.US,D,20190228,000000,45.8433,46.1654,45.6669,45.853,78954.794584031,0
+SMP.US,D,20190301,000000,45.9548,46.6905,45.7688,46.5503,86036.161838213,0
+SMP.US,D,20190304,000000,46.5406,46.903,45.8725,46.1704,91427.842990077,0
+SMP.US,D,20190305,000000,46.1704,46.5112,45.7051,45.7237,60130.364158341,0
+SMP.US,D,20190306,000000,45.5651,45.6199,44.5043,44.5228,90149.603110862,0
+SMP.US,D,20190307,000000,44.4485,44.6806,44.0106,44.2163,64094.745508973,0
+SMP.US,D,20190308,000000,44.0674,44.6551,44.0674,44.4112,61172.76265409,0
+SMP.US,D,20190311,000000,44.468,45.1458,44.4249,45.0987,63658.796284991,0
+SMP.US,D,20190312,000000,45.0987,45.2849,44.664,44.7923,71865.25966289,0
+SMP.US,D,20190313,000000,44.8412,45.5377,44.754,45.0077,70279.711314311,0
+SMP.US,D,20190314,000000,44.9304,45.3123,44.6453,45.0439,66665.518684582,0
+SMP.US,D,20190315,000000,45.1849,45.4054,44.8853,44.9205,190257.63416251,0
+SMP.US,D,20190318,000000,44.6904,45.3417,44.6904,45.2565,96456.062962228,0
+SMP.US,D,20190319,000000,45.3613,45.7237,45.1849,45.2389,40769.93058841,0
+SMP.US,D,20190320,000000,45.1164,45.8069,44.6503,45.0537,64526.610899474,0
+SMP.US,D,20190321,000000,44.8588,46.1027,44.8588,45.5738,73556.987681948,0
+SMP.US,D,20190322,000000,45.1458,45.3809,44.2339,44.2623,103323.0289587,0
+SMP.US,D,20190325,000000,44.4112,44.8118,44.1232,44.2437,86335.302640616,0
+SMP.US,D,20190326,000000,44.2623,44.9401,44.2623,44.7639,106910.67667082,0
+SMP.US,D,20190327,000000,44.7275,45.4993,44.3279,45.2761,87388.931678436,0
+SMP.US,D,20190328,000000,45.5561,45.9734,44.9891,45.6286,53577.853339809,0
+SMP.US,D,20190329,000000,45.8236,46.0949,45.4426,45.6669,70843.280334541,0
+SMP.US,D,20190401,000000,46.0205,46.8756,45.6012,45.7404,110090.96199331,0
+SMP.US,D,20190402,000000,45.8236,46.5318,45.2663,46.2624,129546.34469165,0
+SMP.US,D,20190403,000000,46.7071,47.4074,46.6071,47.0167,41383.526568768,0
+SMP.US,D,20190404,000000,47.1459,47.9648,47.0441,47.9648,50253.612887154,0
+SMP.US,D,20190405,000000,47.8991,48.5779,47.7698,48.478,54879.575261534,0
+SMP.US,D,20190408,000000,48.243,49.1274,48.243,49.0334,45239.686332183,0
+SMP.US,D,20190409,000000,48.5965,48.7649,48.1959,48.234,97965.039433058,0
+SMP.US,D,20190410,000000,48.234,49.0755,48.1274,49.0245,69534.411704226,0
+SMP.US,D,20190411,000000,49.0519,49.5084,48.9746,49.2566,33914.195133995,0
+SMP.US,D,20190412,000000,49.5917,50.0842,49.3399,50.0109,41254.885814151,0
+SMP.US,D,20190415,000000,50.0942,50.4428,49.723,49.8346,49456.2444002,0
+SMP.US,D,20190416,000000,50.0568,50.1881,49.2763,49.3792,76149.200983326,0
+SMP.US,D,20190417,000000,49.7307,50.4203,49.4144,50.3076,66837.03969074,0
+SMP.US,D,20190418,000000,50.1029,50.5319,49.6211,50.141,49141.789222245,0
+SMP.US,D,20190422,000000,49.9541,50.2979,48.4927,48.7552,56425.306233684,0
+SMP.US,D,20190423,000000,48.7552,49.4712,48.4016,49.3214,62212.09827473,0
+SMP.US,D,20190424,000000,49.3693,50.0207,49.3693,49.4986,50324.059014682,0
+SMP.US,D,20190425,000000,49.3214,49.3214,47.8423,47.8893,54032.17981445,0
+SMP.US,D,20190426,000000,48.4016,48.6152,47.6395,48.0667,58308.974426296,0
+SMP.US,D,20190429,000000,47.8795,48.4681,47.6748,48.1685,52411.918881293,0
+SMP.US,D,20190430,000000,47.8717,48.0764,46.2713,46.475,99851.770500781,0
+SMP.US,D,20190501,000000,46.4211,46.8393,44.6159,44.6717,229722.77995408,0
+SMP.US,D,20190502,000000,44.8588,45.4808,44.4857,45.3417,155345.96270104,0
+SMP.US,D,20190503,000000,45.4906,47.6836,45.4906,46.997,87555.347892743,0
+SMP.US,D,20190506,000000,46.2713,47.1185,46.2713,46.7365,93276.798598111,0
+SMP.US,D,20190507,000000,46.1223,46.1223,44.9205,45.1164,102551.18443101,0
+SMP.US,D,20190508,000000,45.1949,46.137,44.8491,44.8491,82296.391328976,0
+SMP.US,D,20190509,000000,44.4778,44.9499,43.7598,44.6551,86057.601963982,0
+SMP.US,D,20190510,000000,44.3652,45.1752,43.8529,44.8755,84871.248338065,0
+SMP.US,D,20190513,000000,43.9372,44.1506,43.7423,43.8157,82800.744763746,0
+SMP.US,D,20190514,000000,44.04,44.2741,43.7286,43.7873,51469.5743058,0
+SMP.US,D,20190515,000000,43.2457,43.8529,42.9009,43.7334,76536.14420555,0
+SMP.US,D,20190516,000000,43.4895,43.8059,43.3123,43.4043,67144.348160103,0
+SMP.US,D,20190517,000000,43.1163,43.6571,42.8725,43.0782,94055.789834405,0
+SMP.US,D,20190520,000000,42.8626,43.6384,42.6766,43.2555,52913.209440953,0
+SMP.US,D,20190521,000000,43.5532,43.5532,42.9636,43.3582,98014.045434817,0
+SMP.US,D,20190522,000000,43.1604,43.9283,42.8911,43.3034,56723.426077718,0
+SMP.US,D,20190523,000000,42.8626,42.9567,41.9469,42.4238,85296.987978348,0
+SMP.US,D,20190524,000000,42.7608,42.9009,42.087,42.9009,74241.029789834,0
+SMP.US,D,20190528,000000,42.751,43.2319,41.9851,42.0506,96084.434115555,0
+SMP.US,D,20190529,000000,41.8254,42.0605,41.1986,42.0028,46743.558011162,0
+SMP.US,D,20190530,000000,42.0115,42.4512,41.0536,41.2172,54548.78474966,0
+SMP.US,D,20190531,000000,40.6383,40.6383,39.2827,39.6118,112643.35791826,0
+SMP.US,D,20190603,000000,39.5922,40.7608,39.5922,40.3767,89293.019038449,0
+SMP.US,D,20190604,000000,40.8998,41.7979,40.8723,41.1799,71938.768665529,0
+SMP.US,D,20190605,000000,41.32,41.32,40.4238,40.5168,85970.820502534,0
+SMP.US,D,20190606,000000,40.5168,41.0683,39.6559,40.554,71328.235560281,0
+SMP.US,D,20190607,000000,40.5816,41.5208,40.5816,41.1348,125064.33744744,0
+SMP.US,D,20190610,000000,41.3768,42.1888,41.3768,41.8068,136902.34974736,0
+SMP.US,D,20190611,000000,42.1888,42.6953,41.9567,42.2279,134126.36393938,0
+SMP.US,D,20190612,000000,42.0312,42.0312,41.1348,41.2554,54653.943461767,0
+SMP.US,D,20190613,000000,41.4709,41.657,41.1535,41.6012,41986.912965427,0
+SMP.US,D,20190614,000000,41.5345,41.5345,40.985,41.1348,44058.437498115,0
+SMP.US,D,20190617,000000,41.1348,41.6981,41.1251,41.461,56942.932127262,0
+SMP.US,D,20190618,000000,41.7412,42.4336,41.3386,41.4424,112097.14519032,0
+SMP.US,D,20190619,000000,41.461,41.5444,40.8166,41.4523,60228.376161859,0
+SMP.US,D,20190620,000000,41.9469,42.7227,41.2455,42.4983,133278.9684923,0
+SMP.US,D,20190621,000000,42.3112,42.6375,41.226,41.2554,171862.00625221,0
+SMP.US,D,20190624,000000,41.2357,42.8626,40.7039,42.7696,170739.9730036,0
+SMP.US,D,20190625,000000,42.6472,42.9381,42.3201,42.4983,89319.563956069,0
+SMP.US,D,20190626,000000,42.4895,43.1888,41.6755,41.8352,106351.19148407,0
+SMP.US,D,20190627,000000,41.9273,42.4602,41.6941,42.4512,68635.968338644,0
+SMP.US,D,20190628,000000,42.564,43.2172,42.2084,42.3769,346252.92638686,0
+SMP.US,D,20190701,000000,42.9205,43.0498,41.4797,42.2182,138538.94601443,0
+SMP.US,D,20190702,000000,42.2084,42.2084,41.0584,41.4229,89356.318457387,0
+SMP.US,D,20190703,000000,41.6941,41.7979,41.3386,41.5061,38392.118544726,0
+SMP.US,D,20190705,000000,41.3122,42.1888,40.985,42.1624,95741.392103243,0
+SMP.US,D,20190708,000000,42.0312,42.4238,41.4797,41.844,62967.607468515,0
+SMP.US,D,20190709,000000,41.5444,42.1144,41.1348,41.4709,108489.07831081,0
+SMP.US,D,20190710,000000,41.6854,42.0028,41.1702,41.3671,111616.27379807,0
+SMP.US,D,20190711,000000,41.4042,41.4042,40.5452,40.6941,85557.332362692,0
+SMP.US,D,20190712,000000,40.843,42.1428,40.4982,41.844,71699.864406954,0
+SMP.US,D,20190715,000000,42.0673,42.3769,41.3768,42.3396,72644.250899185,0
+SMP.US,D,20190716,000000,42.0506,42.7961,41.6755,42.0772,82716.005219037,0
+SMP.US,D,20190717,000000,42.0115,42.1721,41.3023,41.8812,99955.908254519,0
+SMP.US,D,20190718,000000,41.7794,41.844,41.2083,41.7892,54663.132087098,0
+SMP.US,D,20190719,000000,41.8166,42.9733,41.8166,41.9567,102001.90882796,0
+SMP.US,D,20190722,000000,41.937,42.0506,41.2455,41.4042,69159.719982444,0
+SMP.US,D,20190723,000000,41.7598,42.6011,41.7598,42.1144,87428.749054865,0
+SMP.US,D,20190724,000000,41.9086,43.0595,41.9086,42.992,92911.295501658,0
+SMP.US,D,20190725,000000,46.0312,46.0312,43.7961,44.2261,107062.79946795,0
+SMP.US,D,20190726,000000,44.2261,44.2927,43.4043,43.8911,104501.21491767,0
+SMP.US,D,20190729,000000,44.0116,44.5181,43.6668,43.7423,86113.754674331,0
+SMP.US,D,20190730,000000,43.4514,44.0028,42.9205,43.2074,103891.70277079,0
+SMP.US,D,20190731,000000,42.5179,43.9107,42.5179,43.0017,129374.82368549,0
+SMP.US,D,20190801,000000,43.0879,43.5179,41.6109,41.7412,87504.299974244,0
+SMP.US,D,20190802,000000,41.5825,41.9938,40.9194,41.5825,43597.985273255,0
+SMP.US,D,20190805,000000,40.8077,41.1898,40.1426,40.5726,169347.38578694,0
+SMP.US,D,20190806,000000,41.0016,42.0772,40.2642,41.8254,94987.924826197,0
+SMP.US,D,20190807,000000,41.2554,42.3298,41.2554,41.8068,64648.104945502,0
+SMP.US,D,20190808,000000,42.7784,42.9469,41.8812,42.7784,67721.189639142,0
+SMP.US,D,20190809,000000,42.5924,42.6569,41.3768,41.5159,87170.44658726,0
+SMP.US,D,20190812,000000,41.3768,41.6306,41.2083,41.2083,32156.10482089,0
+SMP.US,D,20190813,000000,41.2083,42.8538,41.2083,42.7128,133841.51655415,0
+SMP.US,D,20190814,000000,41.9811,42.1858,41.1456,41.6049,64029.404173294,0
+SMP.US,D,20190815,000000,41.6893,41.6893,40.6197,40.8077,56644.812283229,0
+SMP.US,D,20190816,000000,41.1456,42.5815,41.1456,42.131,52749.856101756,0
+SMP.US,D,20190819,000000,42.8451,43.5022,42.3181,42.6569,98895.132508109,0
+SMP.US,D,20190820,000000,42.4885,42.892,41.989,42.084,55517.674242771,0
+SMP.US,D,20190821,000000,42.61,43.0615,42.2907,42.4592,71109.750469105,0
+SMP.US,D,20190822,000000,42.6472,42.892,42.2809,42.2994,62293.774944328,0
+SMP.US,D,20190823,000000,42.0643,42.2436,41.2945,41.3895,114587.26265471,0
+SMP.US,D,20190826,000000,41.943,41.9988,41.1916,41.5581,54140.401401668,0
+SMP.US,D,20190827,000000,41.9332,42.0369,40.2239,40.3455,102586.91797396,0
+SMP.US,D,20190828,000000,40.2798,41.6002,40.1486,41.0026,73191.484585495,0
+SMP.US,D,20190829,000000,41.5287,42.1692,41.1916,41.7167,70892.2863363,0
+SMP.US,D,20190830,000000,41.99,42.2349,41.2191,41.6246,65903.883740578,0
+SMP.US,D,20190903,000000,41.3699,41.7167,40.5295,40.8244,109373.22825922,0
+SMP.US,D,20190904,000000,41.4826,41.7842,41.1065,41.7549,69246.501443893,0
+SMP.US,D,20190905,000000,42.6766,44.2721,42.2251,43.8872,137004.44558435,0
+SMP.US,D,20190906,000000,44.1693,44.1693,43.558,43.944,49365.379105272,0
+SMP.US,D,20190909,000000,44.2065,45.7462,43.944,45.2869,94737.790025552,0
+SMP.US,D,20190910,000000,45.2213,47.5034,45.1655,47.2782,154621.08225835,0
+SMP.US,D,20190911,000000,47.2782,47.2967,46.2359,47.1469,107256.78155824,0
+SMP.US,D,20190912,000000,47.2508,47.6817,46.33,47.335,77556.081617159,0
+SMP.US,D,20190913,000000,47.2508,47.8413,46.0675,46.4985,108487.03639408,0
+SMP.US,D,20190916,000000,46.4985,46.9589,45.2869,46.2173,79186.552134017,0
+SMP.US,D,20190917,000000,46.1517,46.8834,45.7942,46.4603,79266.186886876,0
+SMP.US,D,20190918,000000,46.8462,46.9314,45.4465,45.7648,74919.96710587,0
+SMP.US,D,20190919,000000,45.7648,46.377,45.0058,45.1067,104501.21491767,0
+SMP.US,D,20190920,000000,45.2036,45.4749,44.4847,44.7412,173202.52459198,0
+SMP.US,D,20190923,000000,44.5355,45.2917,44.3573,44.9284,115843.04144977,0
+SMP.US,D,20190924,000000,44.9675,45.3584,44.1506,44.5181,100722.64799038,0
+SMP.US,D,20190925,000000,44.4219,44.9195,43.422,44.4219,116941.59265588,0
+SMP.US,D,20190926,000000,44.376,44.8372,43.7471,44.376,63316.775231049,0
+SMP.US,D,20190927,000000,44.6864,45.0342,44.2251,44.9959,55066.41064324,0
+SMP.US,D,20190930,000000,44.9959,46.2556,44.8255,45.6062,126977.61343277,0
+SMP.US,D,20191001,000000,45.8413,46.3682,44.9195,45.2213,79488.755811532,0
+SMP.US,D,20191002,000000,44.7412,44.808,43.2966,43.7187,63334.131523337,0
+SMP.US,D,20191003,000000,43.5022,43.6902,42.6375,43.0996,48471.01957317,0
+SMP.US,D,20191004,000000,42.9743,43.4552,42.4787,42.7873,47709.384629164,0
+SMP.US,D,20191007,000000,42.4787,43.0899,42.2691,42.6275,80955.872989192,0
+SMP.US,D,20191008,000000,42.1781,42.8157,41.9988,42.4689,61167.65786224,0
+SMP.US,D,20191009,000000,42.6275,43.3338,42.4033,42.9302,96021.134696617,0
+SMP.US,D,20191010,000000,43.1918,43.8872,43.1183,43.3701,49829.915163613,0
+SMP.US,D,20191011,000000,44.1135,45.2398,43.9254,44.5258,86739.602155129,0
+SMP.US,D,20191014,000000,44.1781,44.8275,44.1693,44.5905,54794.835716825,0
+SMP.US,D,20191015,000000,44.6864,45.7198,44.4034,45.1949,71342.528977461,0
+SMP.US,D,20191016,000000,45.1261,46.0107,45.1261,45.5601,57489.144855202,0
+SMP.US,D,20191017,000000,45.8139,46.1791,45.4749,46.0862,115689.89769428,0
+SMP.US,D,20191018,000000,45.7296,46.7433,45.7296,46.3006,67235.213455032,0
+SMP.US,D,20191021,000000,46.3006,46.8923,46.1126,46.8638,128491.69469546,0
+SMP.US,D,20191022,000000,46.7052,47.5505,46.7052,47.2585,65512.856684875,0
+SMP.US,D,20191023,000000,47.194,47.5406,47.0528,47.2428,59823.055688978,0
+SMP.US,D,20191024,000000,47.2428,47.3398,46.4789,46.7433,81002.837074211,0
+SMP.US,D,20191025,000000,46.5082,47.5308,45.804,47.3917,73672.355977755,0
+SMP.US,D,20191028,000000,47.762,48.4985,47.4838,48.1058,115265.17901237,0
+SMP.US,D,20191029,000000,48.1342,48.669,47.9167,48.3771,136211.16093088,0
+SMP.US,D,20191030,000000,49.0343,50.5564,48.2184,50.4252,149736.81741638,0
+SMP.US,D,20191031,000000,50.0128,50.5564,48.2704,49.1862,128544.7845307,0
+SMP.US,D,20191101,000000,49.5143,50.0687,49.1204,49.9932,189245.86441786,0
+SMP.US,D,20191104,000000,50.3027,51.2333,50.2567,50.763,121875.88445799,0
+SMP.US,D,20191105,000000,50.9423,51.5438,50.2381,50.2763,120987.65067611,0
+SMP.US,D,20191106,000000,50.1988,50.9462,49.6358,50.3684,109595.79718387,0
+SMP.US,D,20191107,000000,51.1205,52.0119,51.0746,51.9277,101737.48061014,0
+SMP.US,D,20191108,000000,51.5349,52.4634,51.4585,52.0119,103283.21158228,0
+SMP.US,D,20191111,000000,51.5163,52.3802,50.9687,51.338,81180.483830587,0
+SMP.US,D,20191112,000000,51.3185,51.8728,50.9325,51.1205,66893.192401088,0
+SMP.US,D,20191113,000000,50.6504,51.2186,49.4006,49.7395,105956.0805949,0
+SMP.US,D,20191114,000000,49.722,49.8669,49.0128,49.3067,133154.41157116,0
+SMP.US,D,20191115,000000,49.7484,49.8247,48.673,49.0793,529282.1752899,0
+SMP.US,D,20191118,000000,49.0598,49.288,48.6082,48.8806,106110.24530876,0
+SMP.US,D,20191119,000000,49.0225,49.3526,48.4476,48.5123,90575.342751144,0
+SMP.US,D,20191120,000000,48.2487,48.5985,47.6718,47.7973,103920.28960516,0
+SMP.US,D,20191121,000000,47.9383,47.9481,47.2673,47.5034,77538.725324869,0
+SMP.US,D,20191122,000000,47.7395,47.8247,46.853,46.9187,58221.172006478,0
+SMP.US,D,20191125,000000,46.7963,47.7875,46.7963,47.7101,163111.37206311,0
+SMP.US,D,20191126,000000,47.429,47.9481,47.3437,47.5308,114767.97228619,0
+SMP.US,D,20191127,000000,47.5122,47.806,47.334,47.6367,80871.133444483,0
+SMP.US,D,20191129,000000,47.2498,47.7493,47.0421,47.522,45515.345092078,0
+SMP.US,D,20191202,000000,47.9667,48.2017,47.5308,48.1636,82515.897378522,0
+SMP.US,D,20191203,000000,47.5993,48.1078,47.2869,47.9285,81649.103722409,0
+SMP.US,D,20191204,000000,48.2213,48.4927,47.7786,48.1723,71606.957195286,0
+SMP.US,D,20191205,000000,48.2487,48.6964,48.0881,48.4574,80456.624346272,0
+SMP.US,D,20191206,000000,48.7973,49.3987,48.7004,48.8071,112916.97476141,0
+SMP.US,D,20191209,000000,48.9188,48.9951,48.1723,48.1723,106735.07183118,0
+SMP.US,D,20191210,000000,48.5024,49.003,47.8991,48.9766,63315.754272679,0
+SMP.US,D,20191211,000000,49.3154,49.7954,49.0128,49.7581,55328.796944324,0
+SMP.US,D,20191212,000000,49.862,50.4751,49.6926,49.7954,159510.45189219,0
+SMP.US,D,20191213,000000,49.7954,49.8052,48.8247,49.1645,85832.991122587,0
+SMP.US,D,20191216,000000,49.7778,50.1784,49.4281,49.4477,95134.942831474,0
+SMP.US,D,20191217,000000,49.3625,50.0608,49.3625,49.9844,76272.736946095,0
+SMP.US,D,20191218,000000,50.1833,50.1833,49.5044,50.1363,82750.717803617,0
+SMP.US,D,20191219,000000,49.9942,50.1548,49.7023,49.7679,66513.395887456,0
+SMP.US,D,20191220,000000,50.1647,51.1696,50.145,50.9472,411904.63341005,0
+SMP.US,D,20191223,000000,51.1265,51.1265,50.0608,50.2205,50503.7476878,0
+SMP.US,D,20191224,000000,50.3253,50.3253,49.8296,50.145,26710.312875416,0
+SMP.US,D,20191226,000000,50.2782,50.3155,49.9286,50.2782,28224.394138097,0
+SMP.US,D,20191227,000000,50.4947,50.6279,50.2205,50.3801,55545.240118761,0
+SMP.US,D,20191230,000000,50.5526,50.8728,49.9658,50.3155,55678.985665228,0
+SMP.US,D,20191231,000000,50.3056,50.9609,50.1734,50.2107,70089.813057495,0
+SMP.US,D,20200102,000000,50.6445,50.911,50.0216,50.8336,73648.873935246,0
+SMP.US,D,20200103,000000,50.2107,50.9012,50.051,50.8816,120498.61161689,0
+SMP.US,D,20200106,000000,50.2107,50.5985,49.4859,50.145,110047.0607834,0
+SMP.US,D,20200107,000000,49.8522,50.3253,49.2292,50.2861,68080.566985374,0
+SMP.US,D,20200108,000000,50.1264,50.7023,49.7023,50.5427,70969.879172418,0
+SMP.US,D,20200109,000000,50.9198,50.9198,49.8052,49.8913,74030.712365618,0
+SMP.US,D,20200110,000000,50.0138,50.0892,49.3899,49.7395,50877.418451211,0
+SMP.US,D,20200113,000000,49.5975,50.1264,49.4761,50.1176,102358.22329908,0
+SMP.US,D,20200114,000000,49.8718,49.91,49.1645,49.2018,88462.979883655,0
+SMP.US,D,20200115,000000,49.0598,49.2783,47.9578,48.428,94634.673230184,0
+SMP.US,D,20200116,000000,48.7198,49.4946,48.3908,49.3625,72358.38255559,0
+SMP.US,D,20200117,000000,49.6455,49.6455,48.7492,49.0892,56625.414074199,0
+SMP.US,D,20200121,000000,48.7298,48.9383,48.3419,48.4673,68263.318533601,0
+SMP.US,D,20200122,000000,48.6553,48.6553,47.7973,48.4476,82502.624919712,0
+SMP.US,D,20200123,000000,48.3713,48.8806,47.8423,48.8522,165534.10627507,0
+SMP.US,D,20200124,000000,48.673,48.6827,47.3516,48.1459,115011.98133661,0
+SMP.US,D,20200127,000000,47.3046,48.239,47.0323,47.618,63162.610517182,0
+SMP.US,D,20200128,000000,47.9667,48.2116,47.4054,47.4838,82647.601008249,0
+SMP.US,D,20200129,000000,47.8521,48.1518,47.1077,47.1352,81014.067616281,0
+SMP.US,D,20200130,000000,46.7688,46.9382,46.1644,46.8345,89953.579103826,0
+SMP.US,D,20200131,000000,46.9088,46.9285,45.5033,45.8334,104351.13403728,0
+SMP.US,D,20200203,000000,46.0969,48.4006,45.9941,48.2684,171585.32653394,0
+SMP.US,D,20200204,000000,48.9766,49.7865,48.5701,48.8806,102830.92702438,0
+SMP.US,D,20200205,000000,49.0128,49.712,48.8904,49.712,113003.75622287,0
+SMP.US,D,20200206,000000,49.6827,49.956,48.8904,48.909,78313.632727685,0
+SMP.US,D,20200207,000000,48.6269,48.6269,47.7973,47.9852,70735.058747322,0
+SMP.US,D,20200210,000000,47.9852,48.673,47.6277,48.5309,73474.290053979,0
+SMP.US,D,20200211,000000,48.9481,48.9481,47.9852,48.381,79376.450390833,0
+SMP.US,D,20200212,000000,48.9383,49.2243,48.3908,48.7101,74929.155731201,0
+SMP.US,D,20200213,000000,48.4927,49.1058,47.9187,48.8071,64713.446281182,0
+SMP.US,D,20200214,000000,48.8394,48.8394,47.6494,47.8022,55650.398830869,0
+SMP.US,D,20200218,000000,47.5543,48.3888,47.3741,47.9628,72974.020452689,0
+SMP.US,D,20200219,000000,48.8071,49.8492,48.143,49.6308,158888.68824488,0
+SMP.US,D,20200220,000000,49.1284,49.2713,48.048,48.8717,72994.439620088,0
+SMP.US,D,20200221,000000,48.7591,48.7591,47.8296,48.0186,120230.09956558,0
+SMP.US,D,20200224,000000,46.283,46.3417,44.6541,44.7668,78184.991973067,0
+SMP.US,D,20200225,000000,44.901,44.9088,42.3877,42.4258,217824.53111034,0
+SMP.US,D,20200226,000000,42.8333,44.3319,42.7099,43.7804,104054.03515162,0
+SMP.US,D,20200227,000000,42.6238,44.2457,42.2074,42.2456,130703.09052484,0
+SMP.US,D,20200228,000000,41.5247,42.1604,40.747,41.7138,158274.07130614,0
+SMP.US,D,20200302,000000,41.7617,42.7197,41.2025,42.6824,82226.966159817,0
+SMP.US,D,20200303,000000,42.6531,42.6629,40.0094,40.5198,109981.71944772,0
+SMP.US,D,20200304,000000,41.1271,41.1271,40.036,41.0026,79278.438387315,0
+SMP.US,D,20200305,000000,40.0545,40.3395,37.886,38.2258,123564.54960194,0
+SMP.US,D,20200306,000000,37.2865,39.9135,37.2865,39.8547,140240.88361719,0
+SMP.US,D,20200309,000000,37.3159,38.9467,36.7371,38.5872,167256.46304522,0
+SMP.US,D,20200310,000000,39.7813,40.3493,38.2455,40.0938,116575.06860105,0
+SMP.US,D,20200311,000000,39.1447,40.1506,38.3787,38.5,144083.77092179,0
+SMP.US,D,20200312,000000,35.6282,38.2817,35.116,35.2962,269889.32414584,0
+SMP.US,D,20200313,000000,37.2963,38.7675,35.9976,38.4816,193731.95549555,0
+SMP.US,D,20200316,000000,37.5441,37.5441,34.0739,34.6615,172610.36873741,0
+SMP.US,D,20200317,000000,35.0219,39.1367,34.5087,38.7185,171924.28471277,0
+SMP.US,D,20200318,000000,36.3579,37.7479,34.9925,36.7184,180438.05656004,0
+SMP.US,D,20200319,000000,36.5392,39.3346,35.5146,37.5158,187102.87279927,0
+SMP.US,D,20200320,000000,37.506,38.6137,34.7948,35.211,259268.29422294,0
+SMP.US,D,20200323,000000,35.353,35.8938,33.6654,35.353,113692.9031226,0
+SMP.US,D,20200324,000000,36.3011,36.8888,35.0641,36.6616,133978.32497573,0
+SMP.US,D,20200325,000000,36.9741,38.6901,36.026,37.457,154887.55239293,0
+SMP.US,D,20200326,000000,37.4864,39.3728,36.9261,38.1495,132454.03412935,0
+SMP.US,D,20200327,000000,36.594,39.553,35.7047,38.7479,142897.41729587,0
+SMP.US,D,20200330,000000,39.0309,39.3249,37.3776,39.1935,82396.445249234,0
+SMP.US,D,20200331,000000,39.0221,40.3209,38.5,39.411,151067.12617246,0
+SMP.US,D,20200401,000000,37.7978,38.3297,35.9496,36.2826,110873.01610472,0
+SMP.US,D,20200402,000000,35.7791,37.7978,35.0886,36.7096,102056.01962156,0
+SMP.US,D,20200403,000000,36.2061,36.548,34.5,35.1925,118655.78175907,0
+SMP.US,D,20200406,000000,36.8036,39.2024,36.7057,39.0789,173943.7403686,0
+SMP.US,D,20200407,000000,40.2358,40.796,37.6567,38.7675,118982.48843746,0
+SMP.US,D,20200408,000000,39.5334,40.5482,38.6901,40.0644,79664.360651168,0
+SMP.US,D,20200409,000000,40.7763,41.8283,40.1269,41.5628,93266.58901441,0
+SMP.US,D,20200413,000000,40.9665,41.222,39.3728,40.0545,62093.667103813,0
+SMP.US,D,20200414,000000,41.1642,42.0653,40.4483,40.7666,56327.294230165,0
+SMP.US,D,20200415,000000,39.3072,39.7235,38.4432,38.5971,91032.732100895,0
+SMP.US,D,20200416,000000,38.3199,38.7087,36.6137,37.5794,109076.12937355,0
+SMP.US,D,20200417,000000,38.9741,40.9087,38.8703,39.8195,118198.39240932,0
+SMP.US,D,20200420,000000,38.9183,39.3777,38.3111,38.8703,81070.220326631,0
+SMP.US,D,20200421,000000,37.7978,39.1172,37.6078,38.5677,62605.167247172,0
+SMP.US,D,20200422,000000,39.553,39.553,38.1974,38.2543,69265.899652921,0
+SMP.US,D,20200423,000000,38.2455,40.1172,38.2455,38.9938,71162.840304344,0
+SMP.US,D,20200424,000000,39.1838,39.6765,38.8508,39.316,69743.708170072,0
+SMP.US,D,20200427,000000,39.5814,41.2309,39.5814,40.747,91487.058575536,0
+SMP.US,D,20200428,000000,41.1466,42.2269,41.0703,41.3729,87399.141262137,0
+SMP.US,D,20200429,000000,42.3211,43.7296,38.8321,40.8518,127565.68545389,0
+SMP.US,D,20200430,000000,39.7714,39.7714,37.7058,38.5775,190131.03532464,0
+SMP.US,D,20200501,000000,37.4473,38.0172,36.5569,37.0965,146672.92134806,0
+SMP.US,D,20200504,000000,35.9887,36.6087,35.6135,36.2248,138515.46397192,0
+SMP.US,D,20200505,000000,37.0965,37.7517,36.4961,36.6518,114681.19082474,0
+SMP.US,D,20200506,000000,36.9642,36.9839,35.9319,36.0455,208215.27093209,0
+SMP.US,D,20200507,000000,36.6715,37.3776,35.789,36.3579,150804.73987137,0
+SMP.US,D,20200508,000000,37.4864,38.3395,36.9839,37.9134,135462.79844568,0
+SMP.US,D,20200511,000000,37.1455,37.1455,36.169,36.7468,159298.09255124,0
+SMP.US,D,20200512,000000,37.1259,37.1259,35.789,35.8457,103850.86443599,0
+SMP.US,D,20200513,000000,35.3717,35.542,33.7516,33.9701,78262.584809185,0
+SMP.US,D,20200514,000000,33.1914,34.3569,32.1786,34.3471,165127.76484382,0
+SMP.US,D,20200515,000000,34.3285,35.3433,33.7614,35.0025,121631.87540757,0
+SMP.US,D,20200518,000000,35.6185,37.267,35.3913,36.6616,245725.28144516,0
+SMP.US,D,20200519,000000,36.5108,36.8517,35.5804,35.6097,160625.33843221,0
+SMP.US,D,20200520,000000,36.4247,37.647,36.2914,37.1651,130694.92285788,0
+SMP.US,D,20200521,000000,37.3737,37.3737,36.6234,36.9741,74643.287387605,0
+SMP.US,D,20200522,000000,37.2865,37.2865,36.4765,37.0965,51352.164093253,0
+SMP.US,D,20200526,000000,38.7479,39.0986,38.2729,38.3297,142042.8751402,0
+SMP.US,D,20200527,000000,39.6206,39.9703,38.6803,39.5814,108970.97066144,0
+SMP.US,D,20200528,000000,40.0839,40.0938,38.8703,39.6011,163117.49781333,0
+SMP.US,D,20200529,000000,39.6108,40.416,38.8703,40.3395,216323.72230647,0
+SMP.US,D,20200601,000000,40.5679,40.5679,39.505,39.5334,165763.82190831,0
+SMP.US,D,20200602,000000,40.17,40.3679,39.1447,39.4775,101140.2199637,0
+SMP.US,D,20200603,000000,40.3582,40.5766,39.3483,39.8938,223233.56855449,0
+SMP.US,D,20200604,000000,39.4581,40.6804,39.4208,40.6706,159274.61050873,0
+SMP.US,D,20200605,000000,42.2074,43.1096,41.5531,41.9322,186800.66912176,0
+SMP.US,D,20200608,000000,42.6148,42.6148,41.5728,41.752,100786.96836769,0
+SMP.US,D,20200609,000000,41.032,41.1221,40.2406,40.5766,162023.03044071,0
+SMP.US,D,20200610,000000,40.2358,41.0987,40.2358,40.5385,144982.21428737,0
+SMP.US,D,20200611,000000,38.9467,39.1641,37.7155,38.1592,148521.8769561,0
+SMP.US,D,20200612,000000,39.6206,39.6294,37.6273,38.2356,136481.71489892,0
+SMP.US,D,20200615,000000,37.0514,39.1172,37.022,38.9086,139878.44339585,0
+SMP.US,D,20200616,000000,40.3209,40.3209,38.1014,38.3973,168975.75694028,0
+SMP.US,D,20200617,000000,38.4913,38.6999,37.837,38.0369,194129.10830147,0
+SMP.US,D,20200618,000000,37.5794,38.5677,37.5794,38.0837,202286.56567761,0
+SMP.US,D,20200619,000000,38.6059,38.6059,37.0778,37.8272,319976.52081869,0
+SMP.US,D,20200622,000000,37.6567,38.6422,37.1925,38.4158,114182.9631402,0
+SMP.US,D,20200623,000000,38.9467,39.0035,38.074,38.4158,140230.67403349,0
+SMP.US,D,20200624,000000,37.9888,38.0837,37.2121,37.2396,158554.83485789,0
+SMP.US,D,20200625,000000,37.6372,37.743,36.6715,37.5725,146174.69366352,0
+SMP.US,D,20200626,000000,38.9183,38.9183,37.2474,37.7243,537814.32438783,0
+SMP.US,D,20200629,000000,38.3111,39.3346,37.9271,38.9654,110813.80051926,0
+SMP.US,D,20200630,000000,38.6422,39.1367,38.3111,39.0594,122736.55236388,0
+SMP.US,D,20200701,000000,39.1935,39.2925,38.1259,38.3297,103302.60979131,0
+SMP.US,D,20200702,000000,39.0221,39.558,38.4619,39.1838,108235.88063506,0
+SMP.US,D,20200706,000000,40.0545,40.2074,38.8889,39.4492,65046.278709794,0
+SMP.US,D,20200707,000000,38.9467,39.0642,37.7606,38.0563,127394.16444773,0
+SMP.US,D,20200708,000000,37.9408,38.2592,36.7939,37.3737,93154.283593713,0
+SMP.US,D,20200709,000000,37.1925,37.6372,35.6949,36.121,82825.247764626,0
+SMP.US,D,20200710,000000,36.1876,36.8977,35.7517,36.1592,383491.3619735,0
+SMP.US,D,20200713,000000,36.832,38.1396,36.5156,37.457,137307.67022023,0
+SMP.US,D,20200714,000000,37.506,37.8076,36.9555,37.1553,162878.59355476,0
+SMP.US,D,20200715,000000,38.1495,39.2788,38.1308,38.8889,106138.83214312,0
+SMP.US,D,20200716,000000,38.7284,38.7284,37.743,38.4522,139044.32040757,0
+SMP.US,D,20200717,000000,38.4816,38.6519,37.931,37.931,106781.01495783,0
+SMP.US,D,20200720,000000,37.743,38.2729,37.5255,37.6861,93585.128025844,0
+SMP.US,D,20200721,000000,38.1014,39.1172,38.1014,38.2817,204865.50652019,0
+SMP.US,D,20200722,000000,38.1495,38.5872,37.3551,37.5794,95445.314175949,0
+SMP.US,D,20200723,000000,37.3922,38.2258,37.267,37.7792,89702.423344811,0
+SMP.US,D,20200724,000000,37.4089,37.4276,36.7273,36.8233,70985.193547968,0
+SMP.US,D,20200727,000000,36.7184,37.6176,36.7184,37.4473,155724.7382563,0
+SMP.US,D,20200728,000000,37.1455,37.7332,37.1259,37.1739,74945.49106512,0
+SMP.US,D,20200729,000000,37.9408,42.6335,37.9408,41.8098,219520.34296288,0
+SMP.US,D,20200730,000000,41.8009,44.4249,41.5728,43.6678,167614.8194331,0
+SMP.US,D,20200731,000000,43.5258,43.9969,42.179,43.1183,183087.44353015,0
+SMP.US,D,20200803,000000,43.4964,44.5768,43.4494,43.8568,142025.51884791,0
+SMP.US,D,20200804,000000,43.7343,44.1752,43.0518,43.5727,96139.565867535,0
+SMP.US,D,20200805,000000,43.99,45.1812,43.6581,44.7109,142396.12673621,0
+SMP.US,D,20200806,000000,44.7109,44.7109,43.6394,43.8001,113204.88502175,0
+SMP.US,D,20200807,000000,43.7246,43.9048,43.3544,43.8568,97752.680092103,0
+SMP.US,D,20200810,000000,44.1703,45.0793,43.9245,44.1615,75385.524122581,0
+SMP.US,D,20200811,000000,44.7384,45.4582,44.4063,45.2046,137320.94267904,0
+SMP.US,D,20200812,000000,45.7531,46.1223,45.3172,45.7257,98523.503661437,0
+SMP.US,D,20200813,000000,45.4024,45.6296,45.1762,45.2594,88738.63864355,0
+SMP.US,D,20200814,000000,44.9088,45.5073,44.7569,44.9764,110607.56692852,0
+SMP.US,D,20200817,000000,44.8344,45.3662,44.8344,44.9666,68693.142007363,0
+SMP.US,D,20200818,000000,45.0243,45.1271,44.3319,44.3789,106255.2213973,0
+SMP.US,D,20200819,000000,44.2545,44.7472,43.7246,43.8294,93153.262635342,0
+SMP.US,D,20200820,000000,43.4023,43.61,43.0702,43.2888,56290.539728847,0
+SMP.US,D,20200821,000000,42.9743,43.2221,42.3024,42.4072,201503.49060784,0
+SMP.US,D,20200824,000000,42.9381,43.3779,42.6629,43.136,247058.65307635,0
+SMP.US,D,20200825,000000,43.4591,43.7951,43.2505,43.2702,129000.13196371,0
+SMP.US,D,20200826,000000,43.4494,43.7246,43.2035,43.2789,68654.345589304,0
+SMP.US,D,20200827,000000,43.7618,44.2075,43.563,43.6003,132274.34545624,0
+SMP.US,D,20200828,000000,43.99,44.0938,43.61,43.6394,105449.68524337,0
+SMP.US,D,20200831,000000,43.754,43.754,43.0802,43.0802,220767.95409099,0
+SMP.US,D,20200901,000000,42.6923,44.7766,42.3406,44.4151,293934.93567561,0
+SMP.US,D,20200902,000000,44.4445,45.376,44.4445,45.1077,141789.67746444,0
+SMP.US,D,20200903,000000,45.2497,45.2497,43.563,43.8852,109996.0128649,0
+SMP.US,D,20200904,000000,44.6541,45.0048,43.9705,44.2359,118590.44042339,0
+SMP.US,D,20200908,000000,44.037,44.3965,43.2888,43.6297,134931.90009329,0
+SMP.US,D,20200909,000000,43.8001,45.6385,43.6247,44.7951,185343.7615278,0
+SMP.US,D,20200910,000000,45.0243,45.1565,44.3035,44.3603,128631.56599215,0
+SMP.US,D,20200911,000000,44.6541,45.5728,44.4249,45.2594,117866.58093907,0
+SMP.US,D,20200914,000000,45.4298,46.569,45.3074,46.1321,140772.80292795,0
+SMP.US,D,20200915,000000,46.2566,46.4279,45.4397,45.5073,99271.866146632,0
+SMP.US,D,20200916,000000,45.7618,46.1801,45.089,45.327,125841.28676699,0
+SMP.US,D,20200917,000000,44.995,45.0987,44.1516,44.3877,110476.88425716,0
+SMP.US,D,20200918,000000,44.6924,44.7011,42.9097,43.1447,417681.21586739,0
+SMP.US,D,20200921,000000,42.463,42.5874,40.3963,41.08,129922.0573718,0
+SMP.US,D,20200922,000000,41.2123,41.4111,40.1975,40.6628,130588.7431874,0
+SMP.US,D,20200923,000000,40.606,41.4689,40.3777,40.3963,136857.42757908,0
+SMP.US,D,20200924,000000,40.3209,41.1642,39.8644,40.51,109597.83910061,0
+SMP.US,D,20200925,000000,39.7911,40.8057,39.7911,40.4551,113904.24150519,0
+SMP.US,D,20200928,000000,40.9468,42.2172,40.8371,41.6864,96841.985226081,0
+SMP.US,D,20200929,000000,41.6393,41.9988,41.1466,41.658,100714.48032342,0
+SMP.US,D,20200930,000000,41.8949,42.9567,41.847,42.3308,139117.82941021,0
+SMP.US,D,20201001,000000,42.7579,43.754,42.4542,43.563,134937.00488515,0
+SMP.US,D,20201002,000000,42.9743,44.6443,42.7197,44.3416,121445.04002586,0
+SMP.US,D,20201005,000000,44.8628,45.9617,44.6825,45.7717,116386.1913026,0
+SMP.US,D,20201006,000000,46.1899,47.3545,45.8481,46.2467,125432.903419,0
+SMP.US,D,20201007,000000,46.5984,46.7688,45.3564,45.3926,123566.59151867,0
+SMP.US,D,20201008,000000,45.9236,46.2566,45.5367,45.8187,107940.82366613,0
+SMP.US,D,20201009,000000,46.3604,46.7345,45.3662,45.8775,80620.998643839,0
+SMP.US,D,20201012,000000,45.8775,46.5887,45.6874,45.8961,64363.257560278,0
+SMP.US,D,20201013,000000,45.5464,45.6973,44.8344,45.2134,110091.98295169,0
+SMP.US,D,20201014,000000,45.1565,45.5317,44.4739,44.5218,72797.394654682,0
+SMP.US,D,20201015,000000,44.0283,44.8813,44.0283,44.7305,86696.72190359,0
+SMP.US,D,20201016,000000,44.6541,45.0097,44.5024,44.5121,89212.36332722,0
+SMP.US,D,20201019,000000,44.4924,44.6052,43.5826,43.61,118036.06002849,0
+SMP.US,D,20201020,000000,44.0086,44.995,44.0086,44.3877,77737.812207016,0
+SMP.US,D,20201021,000000,43.6297,44.6825,43.6297,44.2838,97597.494419865,0
+SMP.US,D,20201022,000000,44.4837,44.7569,43.8852,44.1987,73556.987681948,0
+SMP.US,D,20201023,000000,44.4837,44.6003,43.99,44.1615,62511.239077135,0
+SMP.US,D,20201026,000000,43.6962,44.3701,43.2702,44.3132,75558.066087108,0
+SMP.US,D,20201027,000000,44.1889,44.3965,43.6491,43.7443,62414.248031985,0
+SMP.US,D,20201028,000000,44.1516,45.7433,43.326,43.6297,167470.86430293,0
+SMP.US,D,20201029,000000,43.61,44.8529,43.61,44.1419,110899.56102233,0
+SMP.US,D,20201030,000000,43.9048,44.5601,43.2986,43.422,178960.72979869,0
+SMP.US,D,20201102,000000,43.61,44.8441,43.4964,44.1135,146625.95726304,0
+SMP.US,D,20201103,000000,44.8441,46.1273,44.8441,46.0567,94749.020567622,0
+SMP.US,D,20201104,000000,45.2692,45.7354,45.1271,45.2878,61896.622138407,0
+SMP.US,D,20201105,000000,45.4876,46.3124,45.327,45.707,81326.480877495,0
+SMP.US,D,20201106,000000,45.7257,45.8863,44.4063,44.6727,109387.52167639,0
+SMP.US,D,20201109,000000,47.2605,48.3409,45.1958,45.2046,105352.69419824,0
+SMP.US,D,20201110,000000,45.7815,47.9441,45.2878,47.3271,115482.64314517,0
+SMP.US,D,20201111,000000,47.3076,47.3457,45.6101,46.0098,124719.25351839,0
+SMP.US,D,20201112,000000,46.1998,46.283,44.4445,44.6541,132980.84864826,0
+SMP.US,D,20201113,000000,45.0439,45.3241,43.8911,44.7961,131894.54894261,0
+SMP.US,D,20201116,000000,45.2917,45.6933,44.8637,45.2722,224281.0718421,0
+SMP.US,D,20201117,000000,44.9969,45.5964,44.0243,45.3604,151233.54238677,0
+SMP.US,D,20201118,000000,45.6346,45.8304,45.1057,45.2917,233310.42766619,0
+SMP.US,D,20201119,000000,45.1595,45.2437,44.1761,44.2153,127136.8829385,0
+SMP.US,D,20201120,000000,43.8529,44.3397,43.2525,44.1761,152443.37805519,0
+SMP.US,D,20201123,000000,44.5395,44.9872,43.7196,44.2623,115400.96647558,0
+SMP.US,D,20201124,000000,44.8726,45.6248,44.2623,45.5122,140167.37461455,0
+SMP.US,D,20201125,000000,45.3887,45.3887,43.7491,44.0908,162381.38682858,0
+SMP.US,D,20201127,000000,44.2251,44.7961,43.5395,44.5493,50057.588880118,0
+SMP.US,D,20201130,000000,44.1486,44.4239,43.4718,44.1202,141187.31202615,0
+SMP.US,D,20201201,000000,44.7011,46.2732,44.664,45.6933,161500.29975528,0
+SMP.US,D,20201202,000000,45.3016,45.4054,44.6443,45.1595,118487.32362802,0
+SMP.US,D,20201203,000000,45.331,45.4152,44.7011,45.3211,106700.3592466,0
+SMP.US,D,20201204,000000,45.5415,46.903,45.0812,46.808,87700.32398128,0
+SMP.US,D,20201207,000000,46.808,47.1459,45.9128,46.8638,106389.98790213,0
+SMP.US,D,20201208,000000,46.6738,47.4475,46.1791,47.2752,83568.505457971,0
+SMP.US,D,20201209,000000,47.6561,48.619,47.4182,48.477,101291.32180245,0
+SMP.US,D,20201210,000000,48.0373,48.5221,47.6267,48.2283,116668.9967711,0
+SMP.US,D,20201211,000000,47.7806,49.0764,47.6738,48.9432,95493.299219337,0
+SMP.US,D,20201214,000000,49.0666,50.5065,49.0666,49.3712,148193.12836096,0
+SMP.US,D,20201215,000000,49.9717,51.7543,49.6005,51.63,129633.1261531,0
+SMP.US,D,20201216,000000,51.8788,52.6976,51.0491,51.3645,183512.16221205,0
+SMP.US,D,20201217,000000,48.428,48.428,42.2132,42.9097,1003387.6764326,0
+SMP.US,D,20201218,000000,42.6522,42.7716,41.2514,41.5169,694958.1947784,0
+SMP.US,D,20201221,000000,41.0703,41.3651,39.8479,40.3366,239858.85465125,0
+SMP.US,D,20201222,000000,40.4218,40.4787,39.3072,39.8224,321317.03915847,0
+SMP.US,D,20201223,000000,39.8871,40.175,39.3826,39.5737,180799.47582301,0
+SMP.US,D,20201224,000000,39.5637,39.984,38.697,39.4591,122748.80386433,0
+SMP.US,D,20201228,000000,39.9165,39.9312,39.2298,39.696,293478.56728422,0
+SMP.US,D,20201229,000000,39.7548,39.8028,38.5451,38.8684,189315.28958702,0
+SMP.US,D,20201230,000000,38.982,39.3875,38.3737,38.648,108304.28484585,0
+SMP.US,D,20201231,000000,38.5735,38.6773,38.1141,38.5638,115942.07441166,0
+SMP.US,D,20210104,000000,38.6872,39.0212,37.6774,38.2298,145726.4929391,0
+SMP.US,D,20210105,000000,38.2582,38.8007,37.8517,38.697,189256.07400155,0
+SMP.US,D,20210106,000000,39.1632,40.603,39.1632,40.4982,287539.65244605,0
+SMP.US,D,20210107,000000,40.4982,40.6785,40.0398,40.6227,202765.39515313,0
+SMP.US,D,20210108,000000,40.698,40.698,39.748,40.0976,220985.4182238,0
+SMP.US,D,20210111,000000,39.7059,40.4787,39.7059,40.4414,97282.018283542,0
+SMP.US,D,20210112,000000,40.7362,41.2985,40.4414,41.223,115390.75689188,0
+SMP.US,D,20210113,000000,41.3945,41.3945,40.3739,40.4884,103827.38239348,0
+SMP.US,D,20210114,000000,40.794,41.1271,40.4199,40.7745,116847.66448584,0
+SMP.US,D,20210115,000000,40.3552,40.6324,39.745,39.9937,194623.25215254,0
+SMP.US,D,20210119,000000,40.2984,40.5834,39.46,39.7548,125657.51426039,0
+SMP.US,D,20210120,000000,40.0124,40.5168,39.7842,40.4698,117485.76346708,0
+SMP.US,D,20210121,000000,40.5452,40.9605,40.4698,40.7646,85533.850320183,0
+SMP.US,D,20210122,000000,40.7068,40.7186,39.6451,40.3171,86233.206803618,0
+SMP.US,D,20210125,000000,40.1269,40.1269,38.8969,39.7646,139457.80854741,0
+SMP.US,D,20210126,000000,40.1269,40.1653,39.3924,39.4785,88998.983027895,0
+SMP.US,D,20210127,000000,38.6382,38.8007,37.648,37.9428,157698.25078547,0
+SMP.US,D,20210128,000000,37.9721,38.3395,37.5725,37.648,132961.45043923,0
+SMP.US,D,20210129,000000,37.648,38.1827,37.3914,37.3914,135755.81349787,0
+SMP.US,D,20210201,000000,37.6774,38.1259,37.2561,37.9525,142353.24648468,0
+SMP.US,D,20210202,000000,38.3737,39.7059,38.2396,39.3072,142854.53704435,0
+SMP.US,D,20210203,000000,39.4022,40.031,39.2965,40.031,108775.96761278,0
+SMP.US,D,20210204,000000,39.9937,40.9556,39.979,40.6785,109617.23730964,0
+SMP.US,D,20210205,000000,41.08,41.4326,40.6422,41.223,98591.907872227,0
+SMP.US,D,20210208,000000,41.461,42.2994,41.3846,42.2231,119344.9286588,0
+SMP.US,D,20210209,000000,42.1663,42.3749,41.1074,41.5169,87906.557572016,0
+SMP.US,D,20210210,000000,41.7559,42.081,41.2602,41.4326,82942.657977173,0
+SMP.US,D,20210211,000000,41.6608,41.8704,40.4698,40.7461,100781.86357584,0
+SMP.US,D,20210212,000000,40.7265,41.1408,40.2093,40.4678,114197.25655737,0
+SMP.US,D,20210216,000000,40.6501,41.1594,39.7969,40.1613,117220.31429088,0
+SMP.US,D,20210217,000000,39.6804,40.2808,39.6804,39.8821,103263.81337326,0
+SMP.US,D,20210218,000000,39.5864,40.0839,38.9712,38.9712,155471.54058055,0
+SMP.US,D,20210219,000000,39.126,39.3209,38.981,39.1437,203655.67085175,0
+SMP.US,D,20210222,000000,39.0104,41.0143,39.0104,40.7166,204301.93749995,0
+SMP.US,D,20210223,000000,42.7491,43.9763,39.0585,39.2406,326386.09746541,0
+SMP.US,D,20210224,000000,39.3082,40.4101,39.0486,39.3454,269999.58764979,0
+SMP.US,D,20210225,000000,39.6999,40.0938,39.2122,39.8263,319371.09250529,0
+SMP.US,D,20210226,000000,39.7881,40.459,39.3748,40.2759,214744.29970811,0
+SMP.US,D,20210301,000000,40.602,41.7568,40.4493,41.2063,148618.86800124,0
+SMP.US,D,20210302,000000,41.0908,41.5217,40.7362,41.1094,172898.27899774,0
+SMP.US,D,20210303,000000,41.1672,42.3944,40.9762,41.5511,194785.58453337,0
+SMP.US,D,20210304,000000,41.7814,41.9928,41.1623,41.5795,316705.37020127,0
+SMP.US,D,20210305,000000,42.079,42.7686,41.1388,41.8871,237252.34793268,0
+SMP.US,D,20210308,000000,41.9634,42.797,41.7617,42.5962,240687.87284766,0
+SMP.US,D,20210309,000000,43.1418,43.1418,41.8871,41.9057,200321.2208154,0
+SMP.US,D,20210310,000000,42.1653,42.6345,42.0302,42.4425,162400.78503761,0
+SMP.US,D,20210311,000000,42.6923,42.7157,41.8773,42.2025,142153.13864417,0
+SMP.US,D,20210312,000000,42.4816,42.8264,42.27,42.7294,204867.54843693,0
+SMP.US,D,20210315,000000,42.5962,43.0752,42.2799,43.0565,147671.4186339,0
+SMP.US,D,20210316,000000,42.9224,43.4689,42.4719,43.0752,165128.7858022,0
+SMP.US,D,20210317,000000,43.0949,43.4788,42.4915,42.7108,151301.94659755,0
+SMP.US,D,20210318,000000,42.4816,43.0655,41.8058,42.1555,177812.15163245,0
+SMP.US,D,20210319,000000,42.2799,42.5013,41.4366,42.1074,431548.89340683,0
+SMP.US,D,20210322,000000,42.0302,42.0302,41.2641,41.3396,118097.3175307,0
+SMP.US,D,20210323,000000,40.8518,41.4267,40.2661,40.2857,206644.01600068,0
+SMP.US,D,20210324,000000,40.5061,42.3092,40.5061,40.7265,243230.05918892,0
+SMP.US,D,20210325,000000,40.5345,41.7431,40.3532,41.0243,329259.07431854,0
+SMP.US,D,20210326,000000,41.4463,42.1261,40.7265,41.5511,397744.9617768,0
+SMP.US,D,20210329,000000,41.1485,42.1829,40.5726,40.5825,190748.71513846,0
+SMP.US,D,20210330,000000,40.698,42.1261,40.6412,41.8577,189091.69970399,0
+SMP.US,D,20210331,000000,41.7333,41.989,39.1073,39.8626,483159.3599677,0
+SMP.US,D,20210401,000000,40.0173,40.8518,39.9312,40.8136,152802.75540143,0
+SMP.US,D,20210405,000000,40.8616,41.2691,40.6207,41.034,123647.2472299,0
+SMP.US,D,20210406,000000,41.0437,41.2347,40.3816,40.842,115660.28990155,0
+SMP.US,D,20210407,000000,40.9468,40.9468,40.0644,40.362,129536.13510795,0
+SMP.US,D,20210408,000000,40.2573,40.6217,39.8067,40.4767,277416.85020771,0
+SMP.US,D,20210409,000000,40.6314,40.9802,40.4864,40.7265,117159.05678868,0
+SMP.US,D,20210412,000000,40.8714,41.0243,40.5305,40.8616,65681.314815922,0
+SMP.US,D,20210413,000000,40.7646,40.8989,40.2769,40.5061,87189.84479629,0
+SMP.US,D,20210414,000000,40.5639,41.1535,40.5639,40.8793,85390.916148385,0
+SMP.US,D,20210415,000000,41.034,41.1769,40.5639,41.1672,57467.704729433,0
+SMP.US,D,20210416,000000,41.321,41.5022,40.8793,41.4072,73882.673401971,0
+SMP.US,D,20210419,000000,41.4747,41.9341,41.034,41.7235,106368.54777636,0
+SMP.US,D,20210420,000000,41.4366,41.752,40.9371,41.2641,97392.2817875,0
+SMP.US,D,20210421,000000,41.321,41.8724,41.1986,41.7814,105207.71810969,0
+SMP.US,D,20210422,000000,41.9243,41.9243,41.0243,41.1868,95512.697428367,0
+SMP.US,D,20210423,000000,41.5217,42.0496,41.0624,41.6951,85095.859179461,0
+SMP.US,D,20210426,000000,42.0496,42.0496,40.9273,41.0624,174038.689497,0
+SMP.US,D,20210427,000000,40.9184,41.4562,40.8793,41.2641,95044.077536545,0
+SMP.US,D,20210428,000000,41.225,41.8293,41.225,41.4072,62699.09541721,0
+SMP.US,D,20210429,000000,41.4934,42.1241,41.3298,41.5992,63153.421891852,0
+SMP.US,D,20210430,000000,41.1769,41.5845,40.9371,41.0624,101635.38477314,0
+SMP.US,D,20210503,000000,41.6187,42.1653,41.3298,41.8108,138062.15845566,0
+SMP.US,D,20210504,000000,42.0018,42.7491,41.9155,42.3279,112908.80709446,0
+SMP.US,D,20210505,000000,43.7276,44.4944,43.7276,44.0146,182985.34769314,0
+SMP.US,D,20210506,000000,44.5474,45.6737,44.4171,45.1565,311113.58120889,0
+SMP.US,D,20210507,000000,44.8873,45.6149,44.6189,45.6149,122468.04031258,0
+SMP.US,D,20210510,000000,45.856,45.9804,45.0028,45.0224,137595.58048056,0
+SMP.US,D,20210511,000000,44.5425,45.0224,44.1967,44.3319,106092.88901647,0
+SMP.US,D,20210512,000000,44.3035,44.7051,43.4875,43.6894,130793.95581976,0
+SMP.US,D,20210513,000000,43.6992,44.7345,43.6992,44.5806,134534.74728737,0
+SMP.US,D,20210514,000000,44.9177,45.0528,44.465,44.8217,68284.75865937,0
+SMP.US,D,20210517,000000,44.802,45.091,44.3965,45.0342,138952.43415428,0
+SMP.US,D,20210518,000000,45.1007,45.1007,44.1947,44.233,129397.28476963,0
+SMP.US,D,20210519,000000,44.1085,44.18,43.5012,43.7423,106948.45213052,0
+SMP.US,D,20210520,000000,43.6747,43.9205,43.3848,43.8196,122635.47748525,0
+SMP.US,D,20210521,000000,44.0116,44.2046,43.5659,43.6648,158661.01452837,0
+SMP.US,D,20210524,000000,43.9636,44.0694,43.2025,43.2505,92061.858137834,0
+SMP.US,D,20210525,000000,43.3848,43.4533,42.6531,42.6629,111452.92045886,0
+SMP.US,D,20210526,000000,42.7108,43.0869,42.5267,42.9704,100803.3037016,0
+SMP.US,D,20210527,000000,43.4141,43.7902,43.3377,43.5111,95905.766400809,0
+SMP.US,D,20210528,000000,43.8098,43.8098,43.0772,43.3945,77775.587666705,0
+SMP.US,D,20210601,000000,43.6168,44.4503,43.4239,44.3593,139675.27268023,0
+SMP.US,D,20210602,000000,44.5522,44.851,44.1477,44.851,333738.01868765,0
+SMP.US,D,20210603,000000,44.6678,45.3721,44.3015,45.3721,125020.43623753,0
+SMP.US,D,20210604,000000,45.4377,46.1126,45.2741,45.853,192261.77544279,0
+SMP.US,D,20210607,000000,45.7658,45.8433,45.4377,45.66,221118.1428119,0
+SMP.US,D,20210608,000000,45.4965,45.8628,44.7442,45.805,207244.33952224,0
+SMP.US,D,20210609,000000,46.0753,46.0753,45.3427,46.0362,151215.16513611,0
+SMP.US,D,20210610,000000,46.0655,46.0753,45.1645,45.3721,120246.4348995,0
+SMP.US,D,20210611,000000,45.3721,45.6894,45.1105,45.2839,110059.31228384,0
+SMP.US,D,20210614,000000,45.3231,45.4573,44.8382,45.0626,122053.53121437,0
+SMP.US,D,20210615,000000,45.0723,45.4377,44.9568,45.4377,132294.76462364,0
+SMP.US,D,20210616,000000,45.2545,45.2545,44.5895,44.8412,161646.29680219,0
+SMP.US,D,20210617,000000,45.0048,45.0048,43.6511,43.9058,163979.18667759,0
+SMP.US,D,20210618,000000,43.4728,43.7902,42.9518,43.2025,333813.56960702,0
+SMP.US,D,20210621,000000,43.5306,43.8001,43.0772,43.4827,214317.53910946,0
+SMP.US,D,20210622,000000,43.3465,43.3465,42.9332,43.1536,107613.09602937,0
+SMP.US,D,20210623,000000,42.9518,43.1437,42.4895,42.5365,106122.4968092,0
+SMP.US,D,20210624,000000,42.7686,42.7686,42.132,42.132,111726.53730201,0
+SMP.US,D,20210625,000000,42.0359,42.2965,41.651,41.7852,377254.32729129,0
+SMP.US,D,20210628,000000,41.843,41.9684,41.2123,41.4386,138294.93696401,0
+SMP.US,D,20210629,000000,41.3905,41.7657,41.1261,41.6981,139082.09586726,0
+SMP.US,D,20210630,000000,41.6941,42.0556,41.4875,41.7852,116478.07755591,0
+SMP.US,D,20210701,000000,42.1995,42.4503,41.8822,42.2289,117468.40717478,0
+SMP.US,D,20210702,000000,42.3064,42.4405,42.0752,42.277,75087.404278548,0
+SMP.US,D,20210706,000000,42.0653,42.1711,41.3033,41.7078,149056.85914197,0
+SMP.US,D,20210707,000000,41.4777,42.0653,41.4483,41.7951,107164.89530495,0
+SMP.US,D,20210708,000000,41.2554,42.1848,41.1545,41.5825,103221.95408008,0
+SMP.US,D,20210709,000000,41.9978,42.3445,41.8048,42.0937,83121.32569192,0
+SMP.US,D,20210712,000000,41.8724,42.5463,41.6981,42.4993,56432.452942273,0
+SMP.US,D,20210713,000000,42.2388,42.6384,41.8822,42.4219,151115.11121584,0
+SMP.US,D,20210714,000000,42.3827,42.6629,41.9881,42.1614,68164.285571712,0
+SMP.US,D,20210715,000000,41.8529,42.1663,41.6316,41.9488,84583.338077731,0
+SMP.US,D,20210716,000000,42.2583,42.2583,41.4483,41.5922,88050.512702183,0
+SMP.US,D,20210719,000000,40.9949,41.6893,40.465,40.6765,147945.03547706,0
+SMP.US,D,20210720,000000,40.5512,41.5444,40.4747,40.9077,152602.64756091,0
+SMP.US,D,20210721,000000,41.3033,41.51,40.8127,41.0437,101352.57930465,0
+SMP.US,D,20210722,000000,41.0143,41.1682,40.1466,40.1563,74861.772478781,0
+SMP.US,D,20210723,000000,40.3493,40.5512,40.0986,40.3395,56601.93203169,0
+SMP.US,D,20210726,000000,40.2338,40.6246,40.2141,40.3679,81540.882135191,0
+SMP.US,D,20210727,000000,40.2435,40.6393,39.8292,40.2044,100134.57596927,0
+SMP.US,D,20210728,000000,40.4365,40.5031,39.839,40.2239,54419.123036673,0
+SMP.US,D,20210729,000000,40.6,40.9371,40.3973,40.61,52361.891921163,0
+SMP.US,D,20210730,000000,40.6677,40.9371,40.1662,40.2533,85615.526989781,0
+SMP.US,D,20210802,000000,40.3298,40.8979,40.2122,40.4934,83777.801923817,0
+SMP.US,D,20210803,000000,40.4835,41.3611,40.2916,41.0243,166085.42379487,0
+SMP.US,D,20210804,000000,40.5228,41.2749,40.4835,40.5228,117843.09889656,0
+SMP.US,D,20210805,000000,40.61,41.4483,40.61,41.0243,114448.41231639,0
+SMP.US,D,20210806,000000,41.4386,42.5189,41.4376,42.0459,107643.72478046,0
+SMP.US,D,20210809,000000,41.8724,42.2388,41.034,41.5444,98954.348093569,0
+SMP.US,D,20210810,000000,41.5444,42.3348,41.5051,42.1898,85018.266343342,0
+SMP.US,D,20210811,000000,42.1711,43.0194,42.1515,43.0096,90959.223098256,0
+SMP.US,D,20210812,000000,43.0096,43.6845,42.9038,43.3945,126153.7000282,0
+SMP.US,D,20210813,000000,43.3945,43.4239,42.1643,42.2907,85391.937106756,0
+SMP.US,D,20210816,000000,42.1741,42.4552,41.4571,42.4258,79338.674931143,0
+SMP.US,D,20210817,000000,42.087,42.2221,41.369,41.9214,197890.31893648,0
+SMP.US,D,20210818,000000,42.0282,42.4356,40.9722,40.9722,94380.454596058,0
+SMP.US,D,20210819,000000,40.7294,41.2828,40.6431,40.9722,111951.14814342,0
+SMP.US,D,20210820,000000,40.8175,41.99,40.8175,41.8538,164266.07597956,0
+SMP.US,D,20210823,000000,41.8538,42.2319,41.6893,41.7078,99766.009997703,0
+SMP.US,D,20210824,000000,41.8832,42.3386,41.747,41.8636,124331.28933779,0
+SMP.US,D,20210825,000000,42.087,42.3191,41.4277,41.4473,87923.913864305,0
+SMP.US,D,20210826,000000,41.5531,41.6119,41.0006,41.2632,83792.095340997,0
+SMP.US,D,20210827,000000,41.4669,42.5062,41.4669,42.2221,113175.27722902,0
+SMP.US,D,20210830,000000,42.3102,42.3102,41.5384,41.651,88975.500985385,0
+SMP.US,D,20210831,000000,41.6608,41.8538,41.2828,41.5728,80548.51059957,0
+SMP.US,D,20210901,000000,41.9312,42.2122,41.2916,42.0095,86809.027324287,0
+SMP.US,D,20210902,000000,42.2122,42.3915,41.7078,41.941,71095.457051926,0
+SMP.US,D,20210903,000000,41.8254,41.8254,41.369,41.4179,75029.209651459,0
+SMP.US,D,20210907,000000,41.2437,41.5728,40.9822,41.0693,127317.59256999,0
+SMP.US,D,20210908,000000,40.8558,41.1565,40.5843,40.8175,159740.16752543,0
+SMP.US,D,20210909,000000,40.604,41.1172,40.1965,40.7294,134655.22037503,0
+SMP.US,D,20210910,000000,40.8655,41.2729,40.7882,40.9822,129706.63515573,0
+SMP.US,D,20210913,000000,41.2828,41.2828,40.3709,40.604,138842.17065031,0
+SMP.US,D,20210914,000000,40.8743,40.8743,39.5179,39.8469,197881.13031115,0
+SMP.US,D,20210915,000000,39.838,40.459,39.4404,40.1476,148699.52371247,0
+SMP.US,D,20210916,000000,40.2455,40.2455,39.0869,39.8185,138594.07776641,0
+SMP.US,D,20210917,000000,39.6529,41.0791,39.412,41.0791,613747.08219672,0
+SMP.US,D,20210920,000000,40.4003,40.9037,40.2211,40.8558,164961.34862951,0
+SMP.US,D,20210921,000000,41.2143,41.2916,40.7686,40.9625,112610.68725041,0
+SMP.US,D,20210922,000000,40.9625,41.9214,40.9625,41.6893,81874.735522174,0
+SMP.US,D,20210923,000000,42.1153,42.4846,41.8734,41.893,94011.888624496,0
+SMP.US,D,20210924,000000,41.7177,42.2122,41.7177,41.8538,71103.624718885,0
+SMP.US,D,20210927,000000,41.844,43.3133,41.6608,43.0271,95043.056578175,0
+SMP.US,D,20210928,000000,43.1046,43.9136,42.988,43.2398,96054.826322826,0
+SMP.US,D,20210929,000000,43.2692,43.5219,43.0752,43.182,65260.67996749,0
+SMP.US,D,20210930,000000,43.2789,43.5787,42.3573,42.367,82553.672838211,0
+SMP.US,D,20211001,000000,42.5414,43.8607,42.0282,43.2789,167116.59174854,0
+SMP.US,D,20211004,000000,43.5022,44.3112,43.5022,43.9763,99901.79746091,0
+SMP.US,D,20211005,000000,43.9479,44.3789,43.5121,44.1703,95045.098494916,0
+SMP.US,D,20211006,000000,44.0253,44.2966,42.8813,43.8118,117436.75746531,0
+SMP.US,D,20211007,000000,44.1419,44.5298,43.8313,44.3652,96518.341422798,0
+SMP.US,D,20211008,000000,44.5777,45.2898,44.2094,45.0136,62342.780946087,0
+SMP.US,D,20211011,000000,45.0136,45.8961,45.0136,45.5671,45782.836185012,0
+SMP.US,D,20211012,000000,45.1595,45.6727,44.9852,45.5955,121314.3573545,0
+SMP.US,D,20211013,000000,45.5571,46.2065,45.0723,46.1184,84916.170506344,0
+SMP.US,D,20211014,000000,46.2165,47.0588,46.2165,46.9432,64753.263657609,0
+SMP.US,D,20211015,000000,47.5534,47.6689,46.1283,46.2448,123007.10633193,0
+SMP.US,D,20211018,000000,45.9059,46.1341,45.0674,45.0812,84609.88299535,0
+SMP.US,D,20211019,000000,45.3241,45.5768,44.8392,45.4113,53737.122845526,0
+SMP.US,D,20211020,000000,45.3926,46.0312,45.3045,45.9343,78175.803347736,0
+SMP.US,D,20211021,000000,45.8089,46.2546,45.6052,45.9343,87763.623400219,0
+SMP.US,D,20211022,000000,46.1184,46.1184,45.4397,45.5474,47859.465509552,0
+SMP.US,D,20211025,000000,45.7217,45.8471,44.8882,45.4201,57884.255744385,0
+SMP.US,D,20211026,000000,45.7217,45.7217,44.994,45.1105,67357.728459429,0
+SMP.US,D,20211027,000000,45.3632,46.1577,44.9656,45.9931,99629.201576125,0
+SMP.US,D,20211028,000000,46.9911,48.2861,45.5083,45.7511,167677.09789367,0
+SMP.US,D,20211029,000000,45.8177,46.5259,45.8177,46.4299,102051.93578808,0
+SMP.US,D,20211101,000000,46.5847,47.7277,46.4299,46.9432,135464.84036242,0
+SMP.US,D,20211102,000000,46.9716,47.4574,46.4867,47.2722,102832.96894112,0
+SMP.US,D,20211103,000000,47.0881,49.3555,47.0881,48.8237,129943.49749758,0
+SMP.US,D,20211104,000000,49.0167,49.8169,48.2821,48.6877,111107.83652981,0
+SMP.US,D,20211105,000000,49.0853,50.481,48.7454,50.1804,116967.11661512,0
+SMP.US,D,20211108,000000,50.1323,50.4614,49.7337,50.0344,68285.77961774,0
+SMP.US,D,20211109,000000,50.0441,51.0716,49.812,50.3066,69810.070464121,0
+SMP.US,D,20211110,000000,49.7053,51.6632,48.7161,51.5183,94090.502418984,0
+SMP.US,D,20211111,000000,51.246,51.6927,51.101,51.479,51308.262883344,0
+SMP.US,D,20211112,000000,51.7709,52.005,51.245,51.3233,53070.437029929,0
+SMP.US,D,20211115,000000,51.4693,52.102,50.9923,51.8494,87893.285113206,0
+SMP.US,D,20211116,000000,51.8494,52.4723,51.7632,52.102,60250.837245998,0
+SMP.US,D,20211117,000000,51.9757,52.1217,51.4399,52.0344,67423.069795108,0
+SMP.US,D,20211118,000000,52.1999,52.1999,51.4546,52.102,69632.423707744,0
+SMP.US,D,20211119,000000,51.6446,52.3949,51.1479,51.2744,82954.909477613,0
+SMP.US,D,20211122,000000,51.3821,53.0345,51.2645,52.862,70918.831253919,0
+SMP.US,D,20211123,000000,53.0472,53.4361,52.7661,53.1344,71476.274523929,0
+SMP.US,D,20211124,000000,52.9199,53.0952,52.4821,52.5016,40210.44540166,0
+SMP.US,D,20211126,000000,51.5281,51.9757,49.2292,49.9306,51813.637276484,0
+SMP.US,D,20211129,000000,50.4272,50.574,49.1802,49.5026,82933.469351844,0
+SMP.US,D,20211130,000000,48.9961,49.5113,48.1773,48.7326,180817.85307367,0
+SMP.US,D,20211201,000000,49.5799,50.8846,48.7719,48.7816,104554.30475292,0
+SMP.US,D,20211202,000000,49.1617,50.8846,49.0392,50.3497,94007.804791016,0
+SMP.US,D,20211203,000000,50.7877,50.8747,50.0197,50.34,82932.448393473,0
+SMP.US,D,20211206,000000,50.5436,51.4301,50.4957,50.5436,66756.383979511,0
+SMP.US,D,20211207,000000,50.6711,51.6897,49.9815,50.242,53108.212489619,0
+SMP.US,D,20211208,000000,50.573,50.8169,49.7651,50.145,45074.291076246,0
+SMP.US,D,20211209,000000,49.8718,50.15,49.3585,49.9012,45127.380911485,0
+SMP.US,D,20211210,000000,50.0187,50.6123,49.6435,50.3008,49216.319183255,0
+SMP.US,D,20211213,000000,50.1156,50.3537,49.1999,49.2489,80115.624250699,0
+SMP.US,D,20211214,000000,49.3458,50.291,49.2145,49.7357,158554.83485789,0
+SMP.US,D,20211215,000000,49.9403,51.6642,49.3271,51.6153,179308.87660284,0
+SMP.US,D,20211216,000000,51.6544,52.6966,50.4272,50.5633,149413.1736131,0
+SMP.US,D,20211217,000000,50.4173,50.6906,48.8884,48.8981,460533.90153057,0
+SMP.US,D,20211220,000000,49.1705,49.1705,47.7296,48.7131,175199.51916367,0
+SMP.US,D,20211221,000000,49.2489,49.8336,49.1705,49.5113,64073.305383204,0
+SMP.US,D,20211222,000000,49.5505,50.1647,49.5505,49.9795,55801.500669626,0
+SMP.US,D,20211223,000000,50.1254,51.0501,50.0373,50.5055,115541.85873063,0
+SMP.US,D,20211227,000000,50.573,51.6642,50.573,51.4497,53437.982043121,0
+SMP.US,D,20211228,000000,51.5378,51.8552,51.0413,51.1088,81201.923956358,0
+SMP.US,D,20211229,000000,50.9825,51.7906,50.7583,51.674,74027.649490508,0
+SMP.US,D,20211230,000000,51.6153,51.815,51.0413,51.0794,54569.20391706,0
+SMP.US,D,20211231,000000,51.0599,51.3233,50.6612,51.0217,68316.40836884,0
+SMP.US,D,20220103,000000,51.3527,52.2676,50.2812,51.0217,166639.80418975,0
+SMP.US,D,20220104,000000,51.4889,53.4175,51.4889,52.3165,88076.036661433,0
+SMP.US,D,20220105,000000,52.3165,53.6505,52.2293,52.3753,112948.62447088,0
+SMP.US,D,20220106,000000,52.4723,52.4723,51.677,51.9952,43256.985177681,0
+SMP.US,D,20220107,000000,51.2351,52.0443,51.0599,51.197,76362.581282653,0
+SMP.US,D,20220110,000000,50.8747,50.9188,50.3008,50.6417,70725.870121993,0
+SMP.US,D,20220111,000000,50.6417,50.6417,49.1802,49.4633,106811.64370893,0
+SMP.US,D,20220112,000000,49.668,49.9697,49.3947,49.7551,93876.101161288,0
+SMP.US,D,20220113,000000,49.8522,51.0021,49.8522,50.6514,66462.347968956,0
+SMP.US,D,20220114,000000,50.4663,50.9825,50.291,50.6612,65122.850587543,0
+SMP.US,D,20220118,000000,50.3978,50.3978,49.0148,49.4144,60874.642810056,0
+SMP.US,D,20220119,000000,49.7454,49.7454,48.4985,48.5769,52693.703391406,0
+SMP.US,D,20220120,000000,48.7816,48.7816,46.4152,46.5807,78070.644635629,0
+SMP.US,D,20220121,000000,46.5612,47.569,46.0646,46.2302,97542.362667887,0
+SMP.US,D,20220124,000000,45.7618,47.5739,45.4308,47.476,95073.685329275,0
+SMP.US,D,20220125,000000,46.9509,46.9509,45.7012,46.1714,63478.086653506,0
+SMP.US,D,20220126,000000,46.6385,46.9793,44.5649,45.2653,76527.976538589,0
+SMP.US,D,20220127,000000,45.2751,45.9961,44.6227,44.9342,79531.63606307,0
+SMP.US,D,20220128,000000,44.7393,45.1391,43.6688,45.0997,68192.872406073,0
+SMP.US,D,20220131,000000,44.5649,46.6288,44.5649,46.6189,125117.42728268,0
+SMP.US,D,20220201,000000,46.7267,46.7806,45.8697,46.6004,141831.53675762,0
+SMP.US,D,20220202,000000,46.5416,46.9646,45.8892,46.2496,77263.066564975,0
+SMP.US,D,20220203,000000,45.6846,46.7071,45.6747,45.8206,55112.353769889,0
+SMP.US,D,20220204,000000,45.8206,45.9088,44.7883,45.6943,61240.145906508,0
+SMP.US,D,20220207,000000,45.714,46.2693,45.3829,45.9667,92432.466026138,0
+SMP.US,D,20220208,000000,46.0156,46.9892,46.0156,46.8237,75241.568992415,0
+SMP.US,D,20220209,000000,47.0578,47.2428,46.3564,46.6101,62026.283851393,0
+SMP.US,D,20220210,000000,45.8011,46.6777,45.4602,45.6552,65288.24584348,0
+SMP.US,D,20220211,000000,45.3437,46.2977,45.3437,46.0156,92886.792500778,0
+SMP.US,D,20220214,000000,46.0842,46.3877,45.6923,46.1527,105122.97856499,0
+SMP.US,D,20220215,000000,46.5152,47.4163,46.5152,47.0734,62522.469619204,0
+SMP.US,D,20220216,000000,46.7991,47.3771,46.6816,47.0244,55109.290894779,0
+SMP.US,D,20220217,000000,46.5249,46.7697,46.0352,46.6522,85210.206516899,0
+SMP.US,D,20220218,000000,46.3584,47.2301,46.3584,46.9755,140897.35984909,0
+SMP.US,D,20220222,000000,47.9942,47.9942,45.2712,45.2712,131292.18350432,0
+SMP.US,D,20220223,000000,45.712,45.712,42.7147,42.7147,130633.66535568,0
+SMP.US,D,20220224,000000,42.0389,42.4209,41.4513,42.1663,144927.08253539,0
+SMP.US,D,20220225,000000,42.5483,43.0968,41.657,42.9205,111638.7348822,0
+SMP.US,D,20220228,000000,42.4895,43.0869,42.323,42.8127,155748.22029881,0
+SMP.US,D,20220301,000000,43.136,43.136,42.1663,42.5874,187851.23528446,0
+SMP.US,D,20220302,000000,42.8519,44.5856,42.8225,44.0468,83126.430483769,0
+SMP.US,D,20220303,000000,44.0468,44.181,43.0428,43.3906,82696.607010009,0
+SMP.US,D,20220304,000000,42.9988,43.5277,42.5972,43.3808,79725.618153367,0
+SMP.US,D,20220307,000000,43.0772,43.0772,42.509,42.5874,79659.255859317,0
+SMP.US,D,20220308,000000,42.5874,43.5473,42.2152,42.2544,92638.699616873,0
+SMP.US,D,20220309,000000,42.94,43.5571,42.6168,42.9694,107587.57207012,0
+SMP.US,D,20220310,000000,42.1761,42.8813,41.8822,42.6462,52468.071591641,0
+SMP.US,D,20220311,000000,42.9009,43.0772,42.0586,42.1074,59165.558498709,0
+SMP.US,D,20220314,000000,42.558,44.4877,42.4699,44.1055,125355.31058288,0
+SMP.US,D,20220315,000000,44.184,44.5171,43.1849,43.8216,114715.90340932,0
+SMP.US,D,20220316,000000,44.2525,45.3201,44.184,44.9969,98276.431735903,0
+SMP.US,D,20220317,000000,44.5268,45.085,44.2231,44.3995,68064.231651456,0
+SMP.US,D,20220318,000000,44.4778,45.4279,43.5287,45.183,431542.76765662,0
+SMP.US,D,20220321,000000,44.899,45.33,44.0958,44.3112,79745.016362396,0
+SMP.US,D,20220322,000000,44.6443,44.8794,44.0468,44.184,66021.293953125,0
+SMP.US,D,20220323,000000,43.9685,43.9685,42.2446,42.7344,130585.6803123,0
+SMP.US,D,20220324,000000,43.0772,43.6453,42.7441,43.4494,70674.822203493,0
+SMP.US,D,20220325,000000,43.7433,43.9489,43.2632,43.5277,57178.773510729,0
+SMP.US,D,20220328,000000,43.5963,43.5963,42.1663,42.3622,73562.092473797,0
+SMP.US,D,20220329,000000,42.7147,44.0076,42.7147,43.4102,97162.566154255,0
+SMP.US,D,20220330,000000,43.1457,43.9098,43.0184,43.0575,65997.811910616,0
+SMP.US,D,20220331,000000,43.0087,43.2045,42.1467,42.2544,90838.750010598,0
+SMP.US,D,20220401,000000,42.7245,42.7539,42.0292,42.6853,89680.983219041,0
+SMP.US,D,20220404,000000,42.4895,42.8029,41.99,42.2643,68823.82467872,0
+SMP.US,D,20220405,000000,42.1173,42.1271,41.1819,41.2357,79405.037225193,0
+SMP.US,D,20220406,000000,41.1084,41.5297,40.8538,40.8733,95840.42506513,0
+SMP.US,D,20220407,000000,41.0399,41.4414,40.6383,41.2651,79783.812780455,0
+SMP.US,D,20220408,000000,41.1868,41.8039,41.0399,41.0791,64275.45514046,0
+SMP.US,D,20220411,000000,40.6971,42.0683,40.6971,41.1769,65385.236888627,0
+SMP.US,D,20220412,000000,41.4513,42.0586,41.4022,41.6667,80402.513552663,0
+SMP.US,D,20220413,000000,41.51,42.1858,41.51,42.1173,83734.921672278,0
+SMP.US,D,20220414,000000,41.9606,42.2791,41.1672,41.2848,76644.365792767,0
+SMP.US,D,20220418,000000,41.2848,41.941,41.2848,41.8626,79634.752858438,0
+SMP.US,D,20220419,000000,42.0389,42.8029,42.0389,42.2349,52390.478755523,0
+SMP.US,D,20220420,000000,42.6462,43.2489,42.6265,42.7638,46339.258496652,0
+SMP.US,D,20220421,000000,43.1653,43.322,42.372,42.6462,53593.167715358,0
+SMP.US,D,20220422,000000,42.4993,42.5384,41.6864,41.8235,52013.745117001,0
+SMP.US,D,20220425,000000,41.5591,41.8529,40.7852,41.7549,65387.278805368,0
+SMP.US,D,20220426,000000,41.3729,41.412,40.893,40.9224,75997.0781862,0
+SMP.US,D,20220427,000000,41.1575,42.5189,41.1525,41.7549,79233.516219036,0
+SMP.US,D,20220428,000000,42.2152,42.5287,41.5688,42.4405,76851.620341872,0
+SMP.US,D,20220429,000000,42.1173,42.9559,41.657,41.8039,87200.054379989,0
+SMP.US,D,20220502,000000,42.1074,42.4503,41.1182,41.9116,131914.96811,0
+SMP.US,D,20220503,000000,41.5491,42.0633,40.1877,40.2171,105865.21529996,0
+SMP.US,D,20220504,000000,40.5011,41.4316,39.7861,41.2455,97325.919493451,0
+SMP.US,D,20220505,000000,40.893,41.5885,39.3895,39.8352,92965.406295267,0
+SMP.US,D,20220506,000000,39.8155,39.982,39.0809,39.6197,78681.177740877,0
+SMP.US,D,20220509,000000,39.1397,40.4816,38.9634,39.9526,87706.4497315,0
+SMP.US,D,20220510,000000,40.1583,40.4228,38.7185,38.8263,109867.37211029,0
+SMP.US,D,20220511,000000,38.9634,39.12,37.6607,37.8272,123016.29495727,0
+SMP.US,D,20220512,000000,37.9056,37.9056,36.9164,37.2885,166180.37292327,0
+SMP.US,D,20220513,000000,37.7817,38.6301,37.7028,38.127,162246.50447721,0
+SMP.US,D,20220516,000000,38.0579,38.64,37.3576,38.1665,148636.33291245,0
+SMP.US,D,20220517,000000,38.5216,40.2676,38.5118,40.2282,150060.60604284,0
+SMP.US,D,20220518,000000,40.0605,40.2676,39.4588,39.5574,175426.85980903,0
+SMP.US,D,20220519,000000,39.4094,39.6462,38.5512,38.857,199076.88979606,0
+SMP.US,D,20220520,000000,39.2614,39.3848,37.18,37.614,151406.82292337,0
+SMP.US,D,20220523,000000,38.1467,38.3292,37.4562,37.8212,158765.3984774,0
+SMP.US,D,20220524,000000,37.4562,38.3144,37.1899,38.0579,147139.07211987,0
+SMP.US,D,20220525,000000,37.762,38.4088,37.7571,37.8804,82251.012991308,0
+SMP.US,D,20220526,000000,38.3243,38.5414,38.0135,38.1763,111080.12584176,0
+SMP.US,D,20220527,000000,38.4526,38.8915,38.1467,38.5512,161422.3521249,0
+SMP.US,D,20220531,000000,38.561,39.4686,38.1862,39.4094,452332.92672826,0
+SMP.US,D,20220601,000000,39.8928,40.243,39.4588,39.9421,148625.18201961,0
+SMP.US,D,20220602,000000,39.8139,40.7905,39.4588,40.5833,99909.972372962,0
+SMP.US,D,20220603,000000,40.3663,40.7609,40.1443,40.4058,85654.062741263,0
+SMP.US,D,20220606,000000,40.7411,41.1999,40.4748,41.0963,106001.40101385,0
+SMP.US,D,20220607,000000,40.8003,41.4218,40.5044,40.8398,84799.498863034,0
+SMP.US,D,20220608,000000,40.5142,41.0963,40.0013,41.0173,81844.512261569,0
+SMP.US,D,20220609,000000,40.8989,42.1321,40.8989,41.3231,91872.206073471,0
+SMP.US,D,20220610,000000,41.6486,42.418,41.3133,41.9249,115843.58451767,0
+SMP.US,D,20220613,000000,41.0765,41.6388,39.6807,39.7744,111000.04215684,0
+SMP.US,D,20220614,000000,39.9223,40.8003,39.7202,40.5438,102228.34436526,0
+SMP.US,D,20220615,000000,40.6228,41.0963,40.0111,40.7411,108937.12698224,0
+SMP.US,D,20220616,000000,40.1394,40.7214,39.3108,40.6524,218259.46662608,0
+SMP.US,D,20220617,000000,41.1357,41.7473,40.7806,40.9385,350756.40273512,0
+SMP.US,D,20220621,000000,41.2541,42.6944,40.7411,42.1913,152209.68720753,0
+SMP.US,D,20220622,000000,41.698,43.1481,41.698,42.7042,92787.59300353,0
+SMP.US,D,20220623,000000,42.645,43.2467,42.3293,42.6154,152762.16326166,0
+SMP.US,D,20220624,000000,42.9015,44.2924,42.6831,44.0261,261244.1310727,0
+SMP.US,D,20220627,000000,44.0951,44.6278,43.7597,44.5193,123805.32200238,0
+SMP.US,D,20220628,000000,44.7364,46.0779,43.7794,43.8682,156131.76033311,0
+SMP.US,D,20220629,000000,43.6314,43.9373,43.2467,43.7104,101276.4636041,0
+SMP.US,D,20220630,000000,43.4243,44.6968,43.3651,44.3812,136020.61824514,0
+SMP.US,D,20220701,000000,44.0557,45.3183,44.0261,45.1507,116966.78354149,0
+SMP.US,D,20220705,000000,44.5785,44.7264,43.1185,44.2135,139221.93820651,0
+SMP.US,D,20220706,000000,43.957,44.4404,43.3701,43.4638,92112.457128204,0
+SMP.US,D,20220707,000000,43.661,44.8843,43.661,44.5292,67298.679416143,0
+SMP.US,D,20220708,000000,44.4305,45.2197,44.3319,44.3812,51458.329284241,0
+SMP.US,D,20220711,000000,44.0063,45.0027,44.0063,44.4601,57211.17626994,0
+SMP.US,D,20220712,000000,44.4305,45.7622,44.4305,44.8843,66775.601170394,0
+SMP.US,D,20220713,000000,44.5686,44.9829,44.5094,44.6772,49265.658265728,0
+SMP.US,D,20220714,000000,44.2727,44.5341,43.6808,44.3911,78940.21153663,0
+SMP.US,D,20220715,000000,44.9829,45.4367,44.1543,45.0323,98393.450947304,0
+SMP.US,D,20220718,000000,45.1803,45.5058,44.4009,44.47,74110.861221235,0
+SMP.US,D,20220719,000000,45.0915,46.0187,45.0915,45.5946,80481.06218302,0
+SMP.US,D,20220720,000000,45.7622,46.0877,45.4071,45.8412,83592.161284185,0
+SMP.US,D,20220721,000000,45.2493,45.713,45.1111,45.6242,50620.998604032,0
+SMP.US,D,20220722,000000,45.703,45.9102,45.0916,45.4762,56783.387472061,0
+SMP.US,D,20220725,000000,45.1901,45.4268,44.0754,44.2628,66028.491350401,0
+SMP.US,D,20220726,000000,44.1741,44.4257,43.7893,43.8978,70090.457495193,0
+SMP.US,D,20220727,000000,44.1049,44.9731,44.0261,44.7856,74473.772097161,0
+SMP.US,D,20220728,000000,45.0224,46.0681,45.0224,45.7426,54241.997623049,0
+SMP.US,D,20220729,000000,45.6636,45.6636,44.8004,45.1211,95547.945839135,0
+SMP.US,D,20220801,000000,45.1211,46.8671,44.7264,46.7388,108146.42730844,0
+SMP.US,D,20220802,000000,46.7388,47.5868,46.6008,46.6106,96137.929441897,0
+SMP.US,D,20220803,000000,44.7166,44.9237,38.5018,39.9223,324385.55489619,0
+SMP.US,D,20220804,000000,39.9223,40.0507,37.2293,37.476,352748.3576826,0
+SMP.US,D,20220805,000000,37.1109,37.7093,36.7737,36.8742,208451.7495183,0
+SMP.US,D,20220808,000000,37.1109,38.3439,37.1109,37.8705,182834.09380453,0
+SMP.US,D,20220809,000000,37.9987,38.0087,37.0419,37.4266,143683.30905833,0
+SMP.US,D,20220810,000000,38.4032,38.7189,37.693,37.8508,160314.35886404,0
+SMP.US,D,20220811,000000,38.3736,38.8471,38.1122,38.8077,99053.381059673,0
+SMP.US,D,20220812,000000,38.8673,39.7165,38.8275,39.6619,142100.16674867,0
+SMP.US,D,20220815,000000,39.5228,40.4317,39.4334,40.3075,141053.13620286,0
+SMP.US,D,20220816,000000,40.377,41.1031,40.2281,40.9333,98766.190034041,0
+SMP.US,D,20220817,000000,40.6552,40.8141,40.2281,40.6353,120688.3920869,0
+SMP.US,D,20220818,000000,40.7843,41.3902,40.5956,41.2015,76347.655232067,0
+SMP.US,D,20220819,000000,41.1021,41.5094,40.4217,41.0723,196616.2283405,0
+SMP.US,D,20220822,000000,40.5658,40.5658,39.2447,39.5129,73086.759137959,0
+SMP.US,D,20220823,000000,39.4334,40.0791,38.7977,38.8176,138526.16825096,0
+SMP.US,D,20220824,000000,39.0758,39.4732,38.0697,38.3905,112941.37280806,0
+SMP.US,D,20220825,000000,38.311,38.9169,38.1124,38.9169,111499.69228729,0
+SMP.US,D,20220826,000000,38.8673,38.8673,37.6356,37.864,89340.901601488,0
+SMP.US,D,20220829,000000,37.6852,38.3557,37.6256,38.172,94521.689282957,0
+SMP.US,D,20220830,000000,38.3607,39.0063,38.2018,38.758,166743.64146048,0
+SMP.US,D,20220831,000000,38.5891,38.9099,36.096,36.4536,194554.38357337,0
+SMP.US,D,20220901,000000,36.4635,37.1985,36.2549,36.9303,105931.30195184,0
+SMP.US,D,20220902,000000,36.8112,37.278,35.9271,36.096,71618.902853548,0
+SMP.US,D,20220906,000000,35.8079,36.3741,35.1325,35.5,129585.13144584,0
+SMP.US,D,20220907,000000,35.2914,35.6689,34.9736,35.5695,109252.60365436,0
+SMP.US,D,20220908,000000,35.3908,35.7384,34.3577,34.3776,68976.157485523,0
+SMP.US,D,20220909,000000,34.765,35.3908,34.3975,35.3709,90139.262392667,0
+SMP.US,D,20220912,000000,35.4404,36.3443,35.4404,36.2549,90511.763644541,0
+SMP.US,D,20220913,000000,35.7781,36.1257,35.0034,35.1325,86061.883824857,0
+SMP.US,D,20220914,000000,35.0232,35.0232,34.169,34.467,83351.685527438,0
+SMP.US,D,20220915,000000,34.2385,34.765,33.7618,33.9704,133347.39408977,0
+SMP.US,D,20220916,000000,33.6525,34.3279,32.9671,34.1392,379172.04456297,0
+SMP.US,D,20220919,000000,34.1193,34.765,34.1193,34.4372,95063.326238385,0
+SMP.US,D,20220920,000000,33.8412,33.8412,32.8777,33.3148,144112.68026893,0
+SMP.US,D,20220921,000000,33.5035,33.9803,33.1757,33.2155,128734.41912737,0
+SMP.US,D,20220922,000000,32.9572,33.0168,32.3016,32.9075,108430.08061982,0
+SMP.US,D,20220923,000000,32.6096,32.6096,31.9143,32.2917,100617.62193187,0
+SMP.US,D,20220926,000000,31.7653,32.3414,31.3977,31.9639,203856.84726882,0
+SMP.US,D,20220927,000000,31.7355,32.5897,31.7355,32.3811,97492.638456688,0
+SMP.US,D,20220928,000000,32.5003,33.2751,32.2222,32.8877,152591.61416969,0
+SMP.US,D,20220929,000000,32.2321,32.2818,31.5865,32.2718,111629.56434538,0
+SMP.US,D,20220930,000000,32.3215,32.9671,31.9739,32.2818,137515.3810702,0
+SMP.US,D,20221003,000000,32.7784,33.1956,32.5152,33.1857,100207.87055481,0
+SMP.US,D,20221004,000000,33.5134,34.5465,33.3247,33.9604,112303.08687917,0
+SMP.US,D,20221005,000000,34.0697,34.1392,33.3843,33.5631,111707.08487617,0
+SMP.US,D,20221006,000000,33.424,33.7419,33.2353,33.4042,70546.703304235,0
+SMP.US,D,20221007,000000,33.3744,33.3744,32.7983,33.2751,101656.59839655,0
+SMP.US,D,20221010,000000,33.1261,33.5532,33.0565,33.3943,87164.286178376,0
+SMP.US,D,20221011,000000,33.2751,34.2981,33.2751,33.8611,108075.70105047,0
+SMP.US,D,20221012,000000,33.9704,34.4968,33.6127,34.2981,93920.653479258,0
+SMP.US,D,20221013,000000,33.7717,35.1623,33.4836,35.0232,124174.80245241,0
+SMP.US,D,20221014,000000,35.4305,35.5,34.4173,34.7153,101484.44241258,0
+SMP.US,D,20221017,000000,35.3014,35.5397,34.6557,35.5,107910.59238748,0
+SMP.US,D,20221018,000000,35.8278,36.3046,35.3212,35.6192,105943.38307353,0
+SMP.US,D,20221019,000000,35.6192,35.8377,35.2418,35.7185,113388.37431031,0
+SMP.US,D,20221020,000000,35.4206,35.8179,34.8047,35.1424,96295.60064999,0
+SMP.US,D,20221021,000000,35.5298,35.7632,34.8444,35.4702,124775.83825611,0
+SMP.US,D,20221024,000000,35.7483,36.2946,35.0083,36.0364,141892.77415979,0
+SMP.US,D,20221025,000000,36.0364,36.6224,35.803,36.2847,108674.72333389,0
+SMP.US,D,20221026,000000,36.1556,37.0893,35.8328,36.0066,124661.06760012,0
+SMP.US,D,20221027,000000,36.2251,37.7051,36.0761,36.7714,147541.70530645,0
+SMP.US,D,20221028,000000,37.3475,38.8573,37.3475,38.3408,166507.05282754,0
+SMP.US,D,20221031,000000,37.8839,38.4699,37.4469,37.6753,133562.84075977,0
+SMP.US,D,20221101,000000,37.8044,37.8044,36.8906,37.1985,102071.38357432,0
+SMP.US,D,20221102,000000,36.8608,37.3674,36.1159,36.245,178656.63419947,0
+SMP.US,D,20221103,000000,35.8576,36.2648,35.5695,35.8973,93559.226588926,0
+SMP.US,D,20221104,000000,36.2648,36.682,35.6192,36.5032,102258.64096039,0
+SMP.US,D,20221107,000000,36.7615,36.7615,35.9818,36.2748,83151.340259539,0
+SMP.US,D,20221108,000000,36.4138,36.8558,36.2052,36.6324,171305.27165573,0
+SMP.US,D,20221109,000000,36.3344,37.1985,36.1457,37.1687,138615.76990344,0
+SMP.US,D,20221110,000000,37.7448,39.8307,37.4965,39.7314,260721.68026773,0
+SMP.US,D,20221111,000000,39.5129,40.3025,39.4831,39.94,175348.42037877,0
+SMP.US,D,20221114,000000,39.57,40.72,39.57,40.32,174185,0
+SMP.US,D,20221115,000000,40.32,40.93,40.1319,40.72,174403,0
+SMP.US,D,20221116,000000,40.55,40.55,38.885,39.08,100703,0
+SMP.US,D,20221117,000000,38.56,38.68,37.98,38.59,98113,0
+SMP.US,D,20221118,000000,39.07,39.22,38.53,39.2,315858,0
+SMP.US,D,20221121,000000,39.08,39.28,38.44,38.69,135734,0
+SMP.US,D,20221122,000000,39.02,39.51,38.6955,39.43,78980,0
+SMP.US,D,20221123,000000,39.37,39.37,38.91,39.21,46759,0
+SMP.US,D,20221125,000000,39.39,39.44,38.99,38.99,40780,0
+SMP.US,D,20221128,000000,38.75,38.75,38.03,38.05,51295,0
+SMP.US,D,20221129,000000,37.98,38.36,37.72,37.79,51629,0
+SMP.US,D,20221130,000000,37.81,38.47,37.075,38.41,114045,0
+SMP.US,D,20221201,000000,38.51,39.64,38.49,38.96,119670,0
+SMP.US,D,20221202,000000,38.34,39.13,38.06,38.76,86006,0
+SMP.US,D,20221205,000000,38.61,38.61,37.7,37.82,75767,0
+SMP.US,D,20221206,000000,37.8,37.83,37.295,37.67,100988,0
+SMP.US,D,20221207,000000,37.68,37.86,36.83,36.83,92546,0
+SMP.US,D,20221208,000000,36.58,36.8,35.85,36.53,97926,0
+SMP.US,D,20221209,000000,36.26,36.985,36.26,36.3,51513,0
+SMP.US,D,20221212,000000,36.41,36.49,35.73,36.44,115362,0
+SMP.US,D,20221213,000000,37.27,37.6549,36.44,36.49,204947,0
+SMP.US,D,20221214,000000,36.42,37.14,35.89,36.16,104856,0
+SMP.US,D,20221215,000000,35.89,35.89,35.175,35.5,98698,0
+SMP.US,D,20221216,000000,35.37,35.51,34.64,34.79,326706,0
+SMP.US,D,20221219,000000,34.87,35.09,34.56,34.69,82458,0
+SMP.US,D,20221220,000000,34.56,35.21,34.29,35.06,80233,0
+SMP.US,D,20221221,000000,35.24,35.91,35.16,35.65,84358,0
+SMP.US,D,20221222,000000,35.34,35.34,34.07,34.7,73979,0
+SMP.US,D,20221223,000000,34.61,35.17,34.61,35.03,48814,0
+SMP.US,D,20221227,000000,35.15,35.57,34.895,35.19,44947,0
+SMP.US,D,20221228,000000,35.17,35.44,34.58,34.61,43568,0
+SMP.US,D,20221229,000000,34.78,35.28,34.7,34.94,146436,0
+SMP.US,D,20221230,000000,34.96,35.15,34.74,34.8,69441,0
+SMP.US,D,20230103,000000,35.1,35.68,34.83,35.17,130178,0
+SMP.US,D,20230104,000000,35.52,36.1054,35.21,35.48,119495,0
+SMP.US,D,20230105,000000,35.49,35.49,34.94,35.11,57606,0
+SMP.US,D,20230106,000000,35.35,36.505,35.16,36.14,67068,0
+SMP.US,D,20230109,000000,36.32,36.84,35.84,36,52539,0
+SMP.US,D,20230110,000000,35.96,36.37,35.64,36.23,62573,0
+SMP.US,D,20230111,000000,36.47,36.79,35.96,36.59,61449,0
+SMP.US,D,20230112,000000,36.82,37.5,36.51,37.45,53743,0
+SMP.US,D,20230113,000000,37.2,37.54,36.9,37.43,63700,0
+SMP.US,D,20230117,000000,37.64,37.798,37.26,37.38,55394,0
+SMP.US,D,20230118,000000,37.55,37.72,36.84,36.93,130919,0
+SMP.US,D,20230119,000000,36.74,37.11,36.245,36.97,47279,0
+SMP.US,D,20230120,000000,37.08,37.4,36.82,37.37,46100,0
+SMP.US,D,20230123,000000,37.35,38.21,37.35,37.89,46295,0
+SMP.US,D,20230124,000000,37.78,38.21,37.21,38.08,63272,0
+SMP.US,D,20230125,000000,37.8,38.47,37.8,38.32,36043,0
+SMP.US,D,20230126,000000,38.54,38.74,38.41,38.69,37163,0
+SMP.US,D,20230127,000000,38.67,39.06,38.4,38.67,81348,0
+SMP.US,D,20230130,000000,38.46,39.042,38.46,38.8,51039,0
+SMP.US,D,20230131,000000,38.93,40.49,38.93,40.46,120391,0
+SMP.US,D,20230201,000000,40.29,41.2,39.96,40.79,86909,0
+SMP.US,D,20230202,000000,40.97,41.5367,40.905,41.37,159725,0
+SMP.US,D,20230203,000000,41.11,42.42,41.09,41.72,158834,0
+SMP.US,D,20230206,000000,41.38,41.7,40.93,41.22,63633,0
+SMP.US,D,20230207,000000,40.9,41.44,40.45,41.24,79684,0
+SMP.US,D,20230208,000000,40.93,41.09,40.52,40.59,59899,0
+SMP.US,D,20230209,000000,40.83,41.4,40.35,40.59,73064,0
+SMP.US,D,20230210,000000,40.16,41.03,40.16,40.9,80400,0
+SMP.US,D,20230213,000000,40.64,40.95,40.33,40.91,104083,0
+SMP.US,D,20230214,000000,40.41,40.5,39.7419,39.78,67571,0
+SMP.US,D,20230215,000000,39.64,40.6,39.62,40.6,89364,0
+SMP.US,D,20230216,000000,40.14,40.77,40.01,40.74,110365,0
+SMP.US,D,20230217,000000,40.95,41.29,40.6,41.17,83925,0
+SMP.US,D,20230221,000000,40.72,40.92,39.8,39.87,111903,0
+SMP.US,D,20230222,000000,40.48,41.97,39.7111,40.75,197141,0
+SMP.US,D,20230223,000000,40.48,40.48,38.32,39.45,99184,0
+SMP.US,D,20230224,000000,38.89,39.28,38.505,39.22,84847,0
+SMP.US,D,20230227,000000,39.5,39.86,38.58,38.71,62493,0
+SMP.US,D,20230228,000000,38.59,39.03,38.22,38.97,135853,0
+SMP.US,D,20230301,000000,38.94,39.92,38.88,39.54,113308,0
+SMP.US,D,20230302,000000,39.17,39.89,39,39.83,97683,0
+SMP.US,D,20230303,000000,40.09,40.09,39.045,39.38,94523,0
+SMP.US,D,20230306,000000,39.48,39.48,37.865,38.29,120538,0
+SMP.US,D,20230307,000000,38.21,38.53,37.73,38.09,107278,0
+SMP.US,D,20230308,000000,38.22,38.87,37.945,38.77,109881,0
+SMP.US,D,20230309,000000,38.72,38.76,38.07,38.56,88687,0
+SMP.US,D,20230310,000000,38.35,38.35,36.98,37.28,102002,0
+SMP.US,D,20230313,000000,36.41,36.41,34.44,35.03,188721,0
+SMP.US,D,20230314,000000,35.72,35.87,34.985,35.49,228147,0
+SMP.US,D,20230315,000000,34.76,35.53,34.49,35.34,208758,0
+SMP.US,D,20230316,000000,34.86,36.3,34.86,35.98,157263,0
+SMP.US,D,20230317,000000,35.79,35.79,34.63,34.78,865710,0
+SMP.US,D,20230320,000000,35.22,35.82,35.22,35.48,152654,0
+SMP.US,D,20230321,000000,36.02,36.71,36,36.34,218358,0
+SMP.US,D,20230322,000000,36.32,36.4,35.32,35.32,153045,0
+SMP.US,D,20230323,000000,35.53,35.88,34.87,35,95396,0
+SMP.US,D,20230324,000000,34.77,35.74,34.72,35.7,81283,0
+SMP.US,D,20230327,000000,35.7,36.14,35.62,35.99,82906,0
+SMP.US,D,20230328,000000,35.88,36.27,35.8,36.15,100541,0
+SMP.US,D,20230329,000000,36.47,36.58,36.29,36.37,80520,0
+SMP.US,D,20230330,000000,36.61,36.795,35.98,36.15,45762,0
+SMP.US,D,20230331,000000,36.38,37.01,36.36,36.91,152260,0
+SMP.US,D,20230403,000000,36.78,37.13,36.49,36.58,117489,0
+SMP.US,D,20230404,000000,36.85,36.85,35.81,36.03,71491,0
+SMP.US,D,20230405,000000,35.82,35.8781,35.45,35.82,74485,0
+SMP.US,D,20230406,000000,35.92,35.955,35.3,35.3,71847,0
+SMP.US,D,20230410,000000,35.29,36.16,35.29,35.99,125069,0
+SMP.US,D,20230411,000000,36.31,36.88,36.31,36.48,89636,0
+SMP.US,D,20230412,000000,36.69,36.7025,36.01,36.2,59820,0
+SMP.US,D,20230413,000000,36.35,36.6873,36.03,36.47,63922,0
+SMP.US,D,20230414,000000,36.44,36.79,35.955,36.23,68648,0
+SMP.US,D,20230417,000000,36.21,36.49,35.94,36.24,45149,0
+SMP.US,D,20230418,000000,36.31,36.445,35.69,36.16,87251,0
+SMP.US,D,20230419,000000,35.96,36.2004,35.85,35.96,59492,0
+SMP.US,D,20230420,000000,35.57,35.98,35.32,35.89,84163,0
+SMP.US,D,20230421,000000,36,36.555,35.86,36.29,87731,0
+SMP.US,D,20230424,000000,36.24,36.8899,36.14,36.42,111144,0
+SMP.US,D,20230425,000000,36.09,36.28,35.695,35.82,79364,0
+SMP.US,D,20230426,000000,35.65,35.6956,35.06,35.29,131741,0
+SMP.US,D,20230427,000000,35.29,35.78,35.0501,35.73,48085,0
+SMP.US,D,20230428,000000,35.68,36.18,35.56,36.01,144677,0
+SMP.US,D,20230501,000000,35.88,36.68,35.88,36.28,51970,0
+SMP.US,D,20230502,000000,36.03,36.03,34.94,35.68,82129,0
+SMP.US,D,20230503,000000,35.47,36.06,34.79,35.67,141254,0
+SMP.US,D,20230504,000000,35.58,36.38,35.1,35.73,161841,0
+SMP.US,D,20230505,000000,36.4,37.145,36.08,36.89,145579,0
+SMP.US,D,20230508,000000,37.04,37.18,36.465,36.74,68127,0
+SMP.US,D,20230509,000000,36.64,36.99,36.44,36.49,68206,0
+SMP.US,D,20230510,000000,37,37.02,35.8,36.38,68300,0
+SMP.US,D,20230511,000000,36.14,36.26,35.77,36.23,50426,0
+SMP.US,D,20230512,000000,36.06,36.385,35.61,35.91,47532,0
+SMP.US,D,20230515,000000,36.06,36.25,35.685,35.87,64595,0
+SMP.US,D,20230516,000000,35.62,35.76,35.31,35.58,58392,0
+SMP.US,D,20230517,000000,35.86,36.59,35.65,36.49,79347,0
+SMP.US,D,20230518,000000,36.4,37.11,36.235,37.03,58932,0
+SMP.US,D,20230519,000000,37.33,37.4,36.67,37.05,62983,0
+SMP.US,D,20230522,000000,37.12,37.28,36.95,37.18,76154,0
+SMP.US,D,20230523,000000,37.08,37.69,36.9,37.35,99559,0
+SMP.US,D,20230524,000000,37.26,37.26,36.37,36.71,59319,0
+SMP.US,D,20230525,000000,36.33,36.57,35.57,36.31,56181,0
+SMP.US,D,20230526,000000,36.26,37.08,36.26,37.05,92542,0
+SMP.US,D,20230530,000000,37.13,37.13,35.965,36.08,51936,0
+SMP.US,D,20230531,000000,35.79,35.98,34.65,35.32,96020,0
+SMP.US,D,20230601,000000,35.4,35.99,34.82,35.81,87629,0
+SMP.US,D,20230602,000000,35.96,37.365,35.65,37.12,147266,0
+SMP.US,D,20230605,000000,36.93,36.93,35.9,35.95,65437,0
+SMP.US,D,20230606,000000,35.95,37.04,35.9207,36.79,104855,0
+SMP.US,D,20230607,000000,36.75,37.83,36.75,37.72,93888,0
+SMP.US,D,20230608,000000,37.48,37.63,36.92,37.05,63273,0
+SMP.US,D,20230609,000000,37.04,37.5,36.5801,37.39,70762,0
+SMP.US,D,20230612,000000,37.35,37.595,36.48,37.14,132301,0
+SMP.US,D,20230613,000000,37.3,37.49,36.775,36.84,88578,0
+SMP.US,D,20230614,000000,37.01,37.325,36.83,36.85,84133,0
+SMP.US,D,20230615,000000,36.67,37.255,36.64,37.21,89356,0
+SMP.US,D,20230616,000000,37.44,37.44,36.64,36.95,240308,0
+SMP.US,D,20230620,000000,36.58,37.15,36.58,36.99,68276,0
+SMP.US,D,20230621,000000,36.94,37.36,36.72,37.21,59462,0
+SMP.US,D,20230622,000000,37.19,37.4,36.64,37.09,91785,0
+SMP.US,D,20230623,000000,36.53,36.92,35.95,36.09,173469,0
+SMP.US,D,20230626,000000,36.1,36.935,36.1,36.48,82173,0
+SMP.US,D,20230627,000000,36.65,37.25,36.49,37.13,75284,0
+SMP.US,D,20230628,000000,37.15,37.675,37.085,37.56,55878,0
+SMP.US,D,20230629,000000,37.7,38.155,37.41,37.86,50804,0
+SMP.US,D,20230630,000000,38.11,38.11,37.51,37.52,73431,0
+SMP.US,D,20230703,000000,37.49,37.97,37.49,37.97,36100,0
+SMP.US,D,20230705,000000,37.92,37.92,36.85,36.86,68367,0
+SMP.US,D,20230706,000000,36.73,37.01,36.47,36.92,80284,0
+SMP.US,D,20230707,000000,37.02,37.78,37.02,37.35,87624,0
+SMP.US,D,20230710,000000,37.26,37.67,36.88,37.03,54875,0
+SMP.US,D,20230711,000000,37.15,37.68,37.115,37.5,58165,0
+SMP.US,D,20230712,000000,37.76,38.25,37.74,37.97,61700,0
+SMP.US,D,20230713,000000,37.97,38.2,37.55,38.16,66214,0
+SMP.US,D,20230714,000000,38.16,38.385,37.5,38.31,55262,0
+SMP.US,D,20230717,000000,38.18,38.42,38.05,38.1,46077,0
+SMP.US,D,20230718,000000,37.98,38.655,37.72,37.88,42251,0
+SMP.US,D,20230719,000000,37.89,38.2099,37.6001,37.94,47342,0
+SMP.US,D,20230720,000000,37.84,38.265,37.66,38.24,41106,0
+SMP.US,D,20230721,000000,38.41,38.41,37.68,37.72,72572,0
+SMP.US,D,20230724,000000,37.73,38.18,37.73,38.12,41469,0
+SMP.US,D,20230725,000000,37.96,38.47,37.95,38.45,48547,0
+SMP.US,D,20230726,000000,38.24,38.6,38.13,38.32,49968,0
+SMP.US,D,20230727,000000,38.38,38.46,37.5,37.6,58379,0
+SMP.US,D,20230728,000000,37.84,38,37.425,37.53,37996,0
+SMP.US,D,20230731,000000,37.6,38.22,37.6,38.17,94164,0
+SMP.US,D,20230801,000000,37.94,39.09,37.92,38.94,78145,0
+SMP.US,D,20230802,000000,36.98,37.725,35.33,36.8,136659,0
+SMP.US,D,20230803,000000,36.41,36.905,35.7,36.59,199052,0
+SMP.US,D,20230804,000000,36.76,38.5,36.65,38.31,140478,0
+SMP.US,D,20230807,000000,38.23,38.87,38.16,38.7,110227,0
+SMP.US,D,20230808,000000,38.28,38.41,37.36,37.64,53497,0
+SMP.US,D,20230809,000000,37.61,37.935,37.25,37.46,58667,0
+SMP.US,D,20230810,000000,37.49,37.88,36.92,37.46,77867,0
+SMP.US,D,20230811,000000,37.14,37.51,37.02,37.11,62835,0
+SMP.US,D,20230814,000000,36.8,36.8,36.36,36.68,81395,0
+SMP.US,D,20230815,000000,36.43,36.8655,36.07,36.4,89044,0
+SMP.US,D,20230816,000000,36.27,36.61,35.86,36.03,74335,0
+SMP.US,D,20230817,000000,36.15,36.22,35.59,35.67,58159,0
+SMP.US,D,20230818,000000,35.43,35.76,35.43,35.57,252652,0
+SMP.US,D,20230821,000000,35.58,36.62,35.58,36.55,107109,0
+SMP.US,D,20230822,000000,36.55,36.95,36.44,36.63,94321,0
+SMP.US,D,20230823,000000,36.8,37.09,36.68,37.09,79308,0
+SMP.US,D,20230824,000000,36.88,37.1629,36.53,36.54,97160,0
+SMP.US,D,20230825,000000,36.83,37.285,36.5037,36.92,88580,0
+SMP.US,D,20230828,000000,37.1,37.36,36.7,36.72,53244,0
+SMP.US,D,20230829,000000,36.64,36.805,36.19,36.57,74953,0
+SMP.US,D,20230830,000000,36.67,37.18,36.58,36.71,92437,0
+SMP.US,D,20230831,000000,36.85,37.28,36.85,37.03,106890,0
+SMP.US,D,20230901,000000,37.16,38.13,37.16,37.91,101992,0
+SMP.US,D,20230905,000000,37.93,37.93,36.561,36.59,119140,0
+SMP.US,D,20230906,000000,36.7,36.86,36.28,36.46,90102,0
+SMP.US,D,20230907,000000,36.36,36.46,34.8527,35.26,143356,0
+SMP.US,D,20230908,000000,35.08,35.27,34.65,34.94,111516,0
+SMP.US,D,20230911,000000,35.23,35.23,34.56,34.81,104925,0
+SMP.US,D,20230912,000000,34.7,34.95,34.27,34.32,124182,0
+SMP.US,D,20230913,000000,34.32,34.5,33.487,33.91,147908,0
+SMP.US,D,20230914,000000,34.21,34.53,34.075,34.45,234330,0
+SMP.US,D,20230915,000000,34.5,34.7518,33.65,33.81,557719,0
+SMP.US,D,20230918,000000,33.82,34.36,33.551,33.66,291173,0
+SMP.US,D,20230919,000000,33.78,34.35,33.58,34.23,147832,0
+SMP.US,D,20230920,000000,34.45,34.9699,34.22,34.26,84444,0
+SMP.US,D,20230921,000000,33.89,34.32,33.72,33.76,77567,0
+SMP.US,D,20230922,000000,33.79,33.825,33.21,33.21,99116,0
+SMP.US,D,20230925,000000,33.21,33.48,33.05,33.11,95405,0
+SMP.US,D,20230926,000000,33.01,33.13,32.68,32.84,140733,0
+SMP.US,D,20230927,000000,32.91,33.77,32.91,33.3,91035,0
+SMP.US,D,20230928,000000,33.23,33.92,33.23,33.79,129956,0
+SMP.US,D,20230929,000000,33.94,33.94,33.33,33.62,127092,0
+SMP.US,D,20231002,000000,33.39,33.59,33.1,33.35,102194,0
+SMP.US,D,20231003,000000,33.21,33.21,32.9,33.07,98879,0
+SMP.US,D,20231004,000000,33.03,33.54,32.835,33.5,83708,0
+SMP.US,D,20231005,000000,33.46,33.5,33.06,33.2,96103,0
+SMP.US,D,20231006,000000,32.98,33.23,32.67,32.84,84577,0
+SMP.US,D,20231009,000000,32.74,33.21,32.62,33.09,85205,0
+SMP.US,D,20231010,000000,33.31,33.51,32.86,32.93,113122,0
+SMP.US,D,20231011,000000,33,33.1,32.25,32.67,147802,0
+SMP.US,D,20231012,000000,32.64,32.71,32.07,32.51,175274,0
+SMP.US,D,20231013,000000,32.57,32.65,31.91,32.11,97648,0
+SMP.US,D,20231016,000000,32.27,32.56,32.21,32.22,98937,0
+SMP.US,D,20231017,000000,32.21,33.04,32.16,32.8,477932,0
+SMP.US,D,20231018,000000,32.67,32.85,32.31,32.44,199345,0
+SMP.US,D,20231019,000000,32.55,32.65,31.83,32.1,177197,0
+SMP.US,D,20231020,000000,32.39,32.835,32.37,32.39,151404,0
+SMP.US,D,20231023,000000,32.34,32.505,31.78,31.86,75278,0
+SMP.US,D,20231024,000000,31.97,31.97,31.35,31.56,138796,0
+SMP.US,D,20231025,000000,31.42,31.725,31.28,31.65,204005,0
+SMP.US,D,20231026,000000,31.88,32.34,31.635,31.92,209863,0
+SMP.US,D,20231027,000000,30.76,33.46,30.1466,33.21,359451,0
+SMP.US,D,20231030,000000,33.46,34.74,33.444,34.65,190246,0
+SMP.US,D,20231031,000000,34.86,35.075,34.42,34.93,179002,0
+SMP.US,D,20231101,000000,34.98,35.54,34.53,35.54,176205,0
+SMP.US,D,20231102,000000,35.73,35.79,34.91,35.72,237006,0
+SMP.US,D,20231103,000000,36.17,36.51,35.7,35.9,116045,0
+SMP.US,D,20231106,000000,35.69,36.04,35.29,36.04,137089,0
+SMP.US,D,20231107,000000,35.85,35.85,35.425,35.65,182644,0
+SMP.US,D,20231108,000000,35.65,35.65,34.92,35.12,272641,0
+SMP.US,D,20231109,000000,35.41,35.41,34.995,35.23,177217,0
+SMP.US,D,20231110,000000,34.28,35.6,33.56,35.22,222104,0
+SMP.US,D,20231113,000000,35.23,35.64,34.8401,35.34,168176,0
+SMP.US,D,20231114,000000,35.91,36.13,35.27,35.46,157054,0
+SMP.US,D,20231115,000000,35.22,36.17,35.22,35.81,271223,0
+SMP.US,D,20231116,000000,35.69,35.69,34.9,35,187052,0
+SMP.US,D,20231117,000000,35.27,35.515,34.91,35.32,217305,0
+SMP.US,D,20231120,000000,35.32,35.91,35,35.84,185847,0
+SMP.US,D,20231121,000000,35.69,36.065,35.145,35.38,100679,0
+SMP.US,D,20231122,000000,35.66,35.83,35.46,35.67,61108,0
+SMP.US,D,20231124,000000,35.85,35.89,35.595,35.7,52297,0
+SMP.US,D,20231127,000000,35.64,35.87,35.295,35.53,315941,0
+SMP.US,D,20231128,000000,35.55,35.86,35,35.58,207088,0
+SMP.US,D,20231129,000000,35.91,36.055,35.455,35.59,131377,0
+SMP.US,D,20231130,000000,35.43,36,35.08,35.97,175970,0
+SMP.US,D,20231201,000000,35.9,36.57,35.63,36.47,180668,0
+SMP.US,D,20231204,000000,36.52,37.59,36.52,37.59,145657,0
+SMP.US,D,20231205,000000,37.59,37.79,36.8249,36.94,202670,0
+SMP.US,D,20231206,000000,37.25,37.44,36.83,36.84,147769,0
+SMP.US,D,20231207,000000,36.91,37.27,36.255,37.19,139626,0
+SMP.US,D,20231208,000000,37.07,37.25,36.54,36.58,89101,0
+SMP.US,D,20231211,000000,36.66,37.33,36.66,37.28,161386,0
+SMP.US,D,20231212,000000,37.21,37.75,36.92,37.64,219425,0
+SMP.US,D,20231213,000000,37.73,39.105,37.38,39.05,391927,0
+SMP.US,D,20231214,000000,39.64,40.81,39.64,40.62,390971,0
+SMP.US,D,20231215,000000,40.52,41.06,39.51,40.08,2377758,0
+SMP.US,D,20231218,000000,40.07,40.13,38.97,39.44,198385,0
+SMP.US,D,20231219,000000,39.8,40.5,39.8,40.44,219024,0
+SMP.US,D,20231220,000000,40.19,41.25,40,40.24,166731,0
+SMP.US,D,20231221,000000,40.6,40.65,40.05,40.57,116893,0
+SMP.US,D,20231222,000000,40.9,40.92,40.225,40.4,104141,0
+SMP.US,D,20231226,000000,40.69,40.72,40.365,40.55,55988,0
+SMP.US,D,20231227,000000,40.56,40.66,40.19,40.48,68216,0
+SMP.US,D,20231228,000000,40.3,40.53,40.16,40.21,70091,0
+SMP.US,D,20231229,000000,40.28,40.5187,39.81,39.81,93421,0
+SMP.US,D,20240102,000000,39.51,40.135,39.26,39.74,90418,0
+SMP.US,D,20240103,000000,39.56,39.56,38.69,38.75,120555,0
+SMP.US,D,20240104,000000,38.89,39.14,38.64,38.76,117910,0
+SMP.US,D,20240105,000000,38.57,39.26,38.31,38.93,95051,0
+SMP.US,D,20240108,000000,38.99,39.09,38.63,38.98,72752,0
+SMP.US,D,20240109,000000,38.59,38.7,38.28,38.68,92259,0
+SMP.US,D,20240110,000000,38.75,39.08,38.37,39.05,87957,0
+SMP.US,D,20240111,000000,39,39.61,38.63,39.5,190083,0
+SMP.US,D,20240112,000000,39.94,39.94,38.78,39.09,82887,0
+SMP.US,D,20240116,000000,38.66,39.295,38.45,39.24,72909,0
+SMP.US,D,20240117,000000,38.76,39.17,38.67,38.95,113996,0
+SMP.US,D,20240118,000000,39.24,39.82,38.9628,39.82,108268,0
+SMP.US,D,20240119,000000,39.89,39.89,39.38,39.85,86249,0
+SMP.US,D,20240122,000000,40,40.82,40,40.64,92148,0
+SMP.US,D,20240123,000000,40.97,41.42,40.35,40.35,94812,0
+SMP.US,D,20240124,000000,40.63,40.63,40.01,40.22,75000,0
+SMP.US,D,20240125,000000,40.63,40.94,40.155,40.93,89038,0
+SMP.US,D,20240126,000000,41.24,41.57,40.77,40.83,78554,0
+SMP.US,D,20240129,000000,40.94,41.02,40.635,40.75,82789,0
+SMP.US,D,20240130,000000,40.47,41.49,40.47,41.22,75710,0
+SMP.US,D,20240131,000000,41.16,41.705,40.34,40.35,168584,0
+SMP.US,D,20240201,000000,40.48,41.24,40.16,41.22,79315,0
+SMP.US,D,20240202,000000,40.72,41.235,40.7,41,63978,0
+SMP.US,D,20240205,000000,40.56,40.56,39.785,40.04,81392,0
+SMP.US,D,20240206,000000,40.05,40.96,40.05,40.58,76184,0
+SMP.US,D,20240207,000000,40.58,40.66,40.04,40.18,102858,0
+SMP.US,D,20240208,000000,40.26,40.59,40.11,40.53,174676,0
+SMP.US,D,20240209,000000,40.64,41.15,40.325,40.82,86436,0
+SMP.US,D,20240212,000000,40.98,41.41,40.95,41.13,96855,0
+SMP.US,D,20240213,000000,40.02,40.8,39.5,40.05,107610,0
+SMP.US,D,20240214,000000,40.21,40.36,39.73,40.13,59829,0
+SMP.US,D,20240215,000000,40.45,41.17,40.3014,41.16,73363,0
+SMP.US,D,20240216,000000,40.85,41.165,40.45,40.57,91722,0
+SMP.US,D,20240220,000000,39.85,40.68,39.58,40.23,201603,0
+SMP.US,D,20240221,000000,40.25,40.435,39.93,40.12,115241,0
+SMP.US,D,20240222,000000,36.2,36.97,33.53,34.03,292465,0
+SMP.US,D,20240223,000000,34.01,34.01,33.18,33.38,204670,0
+SMP.US,D,20240226,000000,33.24,33.53,32.12,32.15,291546,0
+SMP.US,D,20240227,000000,32.34,33.35,32.2022,33.12,253197,0
+SMP.US,D,20240228,000000,32.86,33.275,31.9,31.92,227733,0
+SMP.US,D,20240229,000000,32.01,32.4,31.3901,31.76,247849,0
+SMP.US,D,20240301,000000,31.61,31.675,30.93,31.09,243304,0
+SMP.US,D,20240304,000000,30.99,31.47,30.76,31.03,189935,0
+SMP.US,D,20240305,000000,30.88,31.25,30.17,30.26,183983,0
+SMP.US,D,20240306,000000,30.35,30.86,30.09,30.57,191580,0
+SMP.US,D,20240307,000000,30.63,31.2,30.63,30.67,164835,0
+SMP.US,D,20240308,000000,30.94,31.22,30.32,30.45,105702,0
+SMP.US,D,20240311,000000,30.52,30.87,30.35,30.8,111630,0
+SMP.US,D,20240312,000000,30.7,31.19,30.59,31.01,92440,0
+SMP.US,D,20240313,000000,30.92,31.33,30.88,31.14,107988,0
+SMP.US,D,20240314,000000,31.2,31.47,30.72,30.85,240216,0
+SMP.US,D,20240315,000000,30.93,31.49,30.91,31.28,335621,0
+SMP.US,D,20240318,000000,31.15,31.98,30.84,31.22,161428,0
+SMP.US,D,20240319,000000,31.38,32.31,31.38,32.15,174059,0
+SMP.US,D,20240320,000000,32.01,33.23,31.6868,32.97,138336,0
+SMP.US,D,20240321,000000,33.1,33.74,32.98,33.31,176757,0
+SMP.US,D,20240322,000000,33.43,33.49,33.07,33.09,90140,0
+SMP.US,D,20240325,000000,33.11,33.445,32.99,33.26,83159,0
+SMP.US,D,20240326,000000,33.29,33.29,32.7,32.71,113191,0
+SMP.US,D,20240327,000000,32.98,33.84,32.98,33.8,102566,0
+SMP.US,D,20240328,000000,33.89,34.035,33.23,33.55,179425,0
+SMP.US,D,20240401,000000,33.56,33.56,33.025,33.39,87898,0
+SMP.US,D,20240402,000000,33.18,33.37,32.83,33.2,166012,0
+SMP.US,D,20240403,000000,33.04,33.58,32.98,33.41,75180,0
+SMP.US,D,20240404,000000,33.67,33.97,33.14,33.16,113221,0
+SMP.US,D,20240405,000000,33.47,33.95,33.22,33.92,115108,0
+SMP.US,D,20240408,000000,33.86,34.3,33.86,33.99,92764,0
+SMP.US,D,20240409,000000,34,34.25,33.88,34.11,67985,0
+SMP.US,D,20240410,000000,33.67,33.67,32.19,32.38,119096,0
+SMP.US,D,20240411,000000,32.4,32.73,32.25,32.48,90531,0
+SMP.US,D,20240412,000000,32.22,32.53,32.12,32.12,73244,0
+SMP.US,D,20240415,000000,32.32,32.37,31.69,32.02,71765,0
+SMP.US,D,20240416,000000,31.79,32.46,31.54,32.02,84567,0
+SMP.US,D,20240417,000000,32.35,32.58,31.89,31.91,101037,0
+SMP.US,D,20240418,000000,31.92,32.33,31.83,32.1,126315,0
+SMP.US,D,20240419,000000,32,32.79,32,32.5,114289,0
+SMP.US,D,20240422,000000,32.52,32.82,32.27,32.31,96302,0
+SMP.US,D,20240423,000000,32.37,33.46,32.37,33.07,165825,0
+SMP.US,D,20240424,000000,32.91,33.185,32.765,33.09,99212,0
+SMP.US,D,20240425,000000,32.75,32.75,31.99,32.28,135877,0
+SMP.US,D,20240426,000000,32.2,32.57,32.2,32.46,97063,0
+SMP.US,D,20240429,000000,32.53,32.79,32.22,32.28,99451,0
+SMP.US,D,20240430,000000,32.1,32.545,31.95,32.1,141390,0
+SMP.US,D,20240501,000000,32.26,34.68,32.26,32.78,214725,0
+SMP.US,D,20240502,000000,33.01,33.01,32.15,32.17,159841,0
+SMP.US,D,20240503,000000,32.56,32.56,31.67,32.35,136083,0
+SMP.US,D,20240506,000000,32.53,32.75,32.19,32.44,143432,0
+SMP.US,D,20240507,000000,32.5,32.77,32.12,32.13,138808,0
+SMP.US,D,20240508,000000,31.98,32.53,31.98,32.47,241178,0
+SMP.US,D,20240509,000000,32.46,32.72,32.13,32.67,139499,0
+SMP.US,D,20240510,000000,32.61,32.73,32.32,32.54,97050,0
+SMP.US,D,20240513,000000,32.68,32.935,32.37,32.38,109100,0
+SMP.US,D,20240514,000000,32.66,32.66,31.77,31.84,100073,0
+SMP.US,D,20240515,000000,32.12,32.12,31.63,31.72,109658,0
+SMP.US,D,20240516,000000,31.76,32.125,31.76,31.95,99348,0
+SMP.US,D,20240517,000000,31.93,31.93,31.53,31.73,106555,0
+SMP.US,D,20240520,000000,31.64,31.9329,31.51,31.52,152438,0
+SMP.US,D,20240521,000000,31.46,31.67,31.12,31.13,77119,0
+SMP.US,D,20240522,000000,31.17,31.45,30.65,30.89,137223,0
+SMP.US,D,20240523,000000,30.84,30.84,29.76,30.08,145459,0
+SMP.US,D,20240524,000000,30.35,30.5555,30.09,30.35,113724,0
+SMP.US,D,20240528,000000,30.38,30.79,30.09,30.66,151321,0
+SMP.US,D,20240529,000000,30.29,30.4,29.42,29.55,97836,0
+SMP.US,D,20240530,000000,29.89,30.5,29.84,30.12,100530,0
+SMP.US,D,20240531,000000,30.16,30.86,30.02,30.71,280770,0
+SMP.US,D,20240603,000000,30.91,31.02,30.15,30.4,101941,0
+SMP.US,D,20240604,000000,30.38,30.43,30.05,30.3,80053,0
+SMP.US,D,20240605,000000,30.45,30.62,29.835,29.99,111562,0
+SMP.US,D,20240606,000000,29.79,30.05,29.6,29.68,96582,0
+SMP.US,D,20240607,000000,29.55,29.775,29.25,29.46,102105,0
+SMP.US,D,20240610,000000,29.37,29.49,29.06,29.37,147941,0
+SMP.US,D,20240611,000000,29.13,29.18,28.62,28.69,131584,0
+SMP.US,D,20240612,000000,29.25,29.92,28.9,29.14,141507,0
+SMP.US,D,20240613,000000,28.93,29.08,28.23,28.37,211154,0
+SMP.US,D,20240614,000000,28,28.37,27.135,27.68,311038,0
+SMP.US,D,20240617,000000,27.72,27.88,27.41,27.83,188504,0
+SMP.US,D,20240618,000000,27.83,28.42,27.55,27.91,221540,0
+SMP.US,D,20240620,000000,27.78,28.28,27.78,28.17,171929,0
+SMP.US,D,20240621,000000,28.22,29.1,28.11,28.74,1416061,0
+SMP.US,D,20240624,000000,28.96,29.25,28.75,28.85,183010,0
+SMP.US,D,20240625,000000,28.76,28.78,27.61,27.71,161514,0
+SMP.US,D,20240626,000000,27.65,27.74,27.36,27.56,166869,0
+SMP.US,D,20240627,000000,27.65,27.73,27.25,27.53,154285,0
+SMP.US,D,20240628,000000,27.69,28.01,27.44,27.73,421843,0
+SMP.US,D,20240701,000000,27.95,28.08,26.86,27.04,134005,0
+SMP.US,D,20240702,000000,27.05,27.37,26.77,26.78,117093,0
+SMP.US,D,20240703,000000,26.85,27.08,26.66,26.99,59726,0
+SMP.US,D,20240705,000000,26.9,26.9,26.22,26.53,145028,0
+SMP.US,D,20240708,000000,26.84,27.215,26.6,26.9,130549,0
+SMP.US,D,20240709,000000,26.72,26.81,26.09,26.23,180514,0
+SMP.US,D,20240710,000000,26.89,27.24,26.5789,27.15,155550,0
+SMP.US,D,20240711,000000,27.83,28.79,27.78,28.75,173349,0
+SMP.US,D,20240712,000000,29.17,29.43,28.92,29.15,171573,0
+SMP.US,D,20240715,000000,29.34,30.33,29.22,29.93,173935,0
+SMP.US,D,20240716,000000,30.17,31.47,30.17,31.39,173781,0
+SMP.US,D,20240717,000000,31.39,32.43,31.31,32.34,187251,0
+SMP.US,D,20240718,000000,32.12,32.84,31.6,31.91,138843,0
+SMP.US,D,20240719,000000,31.8,31.94,30.94,31.24,132707,0
+SMP.US,D,20240722,000000,31.44,31.8,31,31.73,114724,0
+SMP.US,D,20240723,000000,31.37,31.9573,30.97,31.75,117727,0
+SMP.US,D,20240724,000000,31.74,32.2,31.22,31.28,120868,0
+SMP.US,D,20240725,000000,31.3,32.33,31.3,32.04,104994,0
+SMP.US,D,20240726,000000,32.4,32.66,32.02,32.45,138441,0
+SMP.US,D,20240729,000000,32.55,32.55,31.28,31.97,142745,0
+SMP.US,D,20240730,000000,31.96,32.42,31.695,32.4,113611,0
+SMP.US,D,20240731,000000,32.72,33.34,32.08,32.73,200183,0
+SMP.US,D,20240801,000000,33.88,34.6,31.91,33,202820,0
+SMP.US,D,20240802,000000,31.95,32.96,31.6,32.69,181677,0
+SMP.US,D,20240805,000000,31.5,31.99,31.11,31.47,265745,0
+SMP.US,D,20240806,000000,31.5,31.5,30.53,30.76,357290,0
+SMP.US,D,20240807,000000,31.1,31.31,30.16,30.26,201316,0
+SMP.US,D,20240808,000000,30.45,30.58,29.79,29.98,177919,0
+SMP.US,D,20240809,000000,30.1,30.1,29.51,29.75,146804,0
+SMP.US,D,20240812,000000,29.7,29.74,29,29.34,212559,0
+SMP.US,D,20240813,000000,29.59,29.86,29.35,29.75,164834,0
+SMP.US,D,20240814,000000,30.4,30.4,29.85,29.98,161479,0
+SMP.US,D,20240815,000000,30.44,30.61,30.15,30.29,124592,0
+SMP.US,D,20240816,000000,30.26,30.62,30.14,30.39,231151,0
+SMP.US,D,20240819,000000,30.45,30.8,30.33,30.65,103155,0
+SMP.US,D,20240820,000000,30.58,30.87,30.41,30.79,102583,0
+SMP.US,D,20240821,000000,30.96,31.57,30.96,31.57,134047,0
+SMP.US,D,20240822,000000,31.49,31.5,31.05,31.07,97496,0
+SMP.US,D,20240823,000000,31.29,32.38,31.205,31.87,114552,0
+SMP.US,D,20240826,000000,32.16,32.92,31.98,32.33,132457,0
+SMP.US,D,20240827,000000,32.15,32.35,31.8,32.13,69055,0
+SMP.US,D,20240828,000000,32.05,32.15,31.7,31.95,100301,0
+SMP.US,D,20240829,000000,32.2,32.325,31.78,31.97,109849,0
+SMP.US,D,20240830,000000,32.11,32.34,31.907,32.31,84339,0
+SMP.US,D,20240903,000000,31.93,32.34,31.56,31.7,110317,0
+SMP.US,D,20240904,000000,31.69,31.87,31.47,31.74,100956,0
+SMP.US,D,20240905,000000,31.9,32.16,31.71,31.9,143441,0
+SMP.US,D,20240906,000000,31.99,31.99,31.18,31.31,110858,0
+SMP.US,D,20240909,000000,31.39,32.37,31,31.81,166273,0
+SMP.US,D,20240910,000000,31.76,31.76,30.73,31.45,121468,0
+SMP.US,D,20240911,000000,31.1,31.64,30.65,31.63,162384,0
+SMP.US,D,20240912,000000,31.8,32.135,31.29,32.02,114627,0
+SMP.US,D,20240913,000000,32.5,33.23,32.315,33.23,131349,0
+SMP.US,D,20240916,000000,33.25,33.5,32.895,33.41,126847,0
+SMP.US,D,20240917,000000,33.64,34.55,33.45,34.19,189502,0
+SMP.US,D,20240918,000000,34.32,34.595,33.265,33.36,232290,0
+SMP.US,D,20240919,000000,34.16,34.46,33.68,34.36,166416,0
+SMP.US,D,20240920,000000,34.27,34.31,33.53,34.09,1700498,0
+SMP.US,D,20240923,000000,34.41,34.43,32.44,32.71,279893,0
+SMP.US,D,20240924,000000,32.95,33.25,32.5,33.04,179411,0
+SMP.US,D,20240925,000000,32.96,33,32.42,32.85,360220,0
+SMP.US,D,20240926,000000,33.27,34.25,33.1,33.42,220868,0
+SMP.US,D,20240927,000000,33.82,34.48,33.01,33.12,163836,0
+SMP.US,D,20240930,000000,32.935,33.21,32.65,33.2,159821,0
+SMP.US,D,20241001,000000,33.18,33.18,32.35,32.67,113429,0
+SMP.US,D,20241002,000000,32.54,32.76,32.11,32.38,99654,0
+SMP.US,D,20241003,000000,32.09,32.15,31.38,31.44,122444,0
+SMP.US,D,20241004,000000,31.84,31.84,31.29,31.53,80666,0
+SMP.US,D,20241007,000000,31.31,31.37,30.7396,30.9,78832,0
+SMP.US,D,20241008,000000,31.08,31.1,30.5,31.09,96217,0
+SMP.US,D,20241009,000000,31.11,31.57,31.11,31.16,58236,0
+SMP.US,D,20241010,000000,31.16,31.2,30.74,30.79,141710,0
+SMP.US,D,20241011,000000,30.87,31.075,30.62,30.9,295047,0
+SMP.US,D,20241014,000000,30.91,31.6,30.73,31.37,120284,0
+SMP.US,D,20241015,000000,31.25,31.9,31.1,31.1,100836,0
+SMP.US,D,20241016,000000,31.52,31.82,31.5,31.63,86706,0
+SMP.US,D,20241017,000000,31.51,31.7,31.23,31.61,88673,0
+SMP.US,D,20241018,000000,31.85,31.85,31.21,31.33,81516,0
+SMP.US,D,20241021,000000,31.45,31.45,30.105,30.17,162988,0
+SMP.US,D,20241022,000000,30.27,30.48,28.95,29.14,157248,0
+SMP.US,D,20241023,000000,29.1,29.585,28.91,29.07,234834,0
+SMP.US,D,20241024,000000,29.3,29.3,28.57,28.93,190312,0
+SMP.US,D,20241025,000000,29.18,29.72,29.115,29.25,123609,0
+SMP.US,D,20241028,000000,29.44,29.7707,29.25,29.61,109369,0
+SMP.US,D,20241029,000000,29.24,29.355,28.4885,28.66,197195,0
+SMP.US,D,20241030,000000,31.79,35.2,31.45,34.1,268241,0
+SMP.US,D,20241031,000000,33.85,33.85,31.78,32.19,238247,0
+SMP.US,D,20241101,000000,32.43,32.51,31.54,32.06,123645,0
+SMP.US,D,20241104,000000,32.1,32.76,32.07,32.39,152186,0
+SMP.US,D,20241105,000000,32.1,33.69,32.1,33.59,113440,0
+SMP.US,D,20241106,000000,35.04,35.92,34.625,35.36,170256,0
+SMP.US,D,20241107,000000,35.41,35.53,34.6323,34.93,165974,0
+SMP.US,D,20241108,000000,34.85,35.29,34.435,34.98,242669,0
+SMP.US,D,20241111,000000,35.32,35.56,34.53,34.64,172691,0
+SMP.US,D,20241112,000000,34.34,34.51,33.59,34.02,138381,0
+SMP.US,D,20241113,000000,33.9508,34.3,33.57,33.81,130300,0
+SMP.US,D,20241114,000000,33.995,34.53,33.49,33.98,146659,0
+SMP.US,D,20241115,000000,33.94,33.94,33.08,33.17,131899,0
+SMP.US,D,20241118,000000,33.295,33.39,32.52,32.59,89306,0
+SMP.US,D,20241119,000000,32.05,32.36,31.6,31.81,163681,0
+SMP.US,D,20241120,000000,31.82,31.83,31.19,31.58,166910,0
+SMP.US,D,20241121,000000,31.84,32.26,31.52,32.17,118042,0
+SMP.US,D,20241122,000000,32.63,33.2,32.32,33.14,114962,0
+SMP.US,D,20241125,000000,33.705,34.13,33.18,33.22,129375,0
+SMP.US,D,20241126,000000,32.71,33.075,32.35,32.68,119227,0
+SMP.US,D,20241127,000000,33.385,33.385,32.58,32.78,74409,0
+SMP.US,D,20241129,000000,32.9001,33.145,32.82,32.88,53613,0
+SMP.US,D,20241202,000000,32.7211,33.97,32.5355,33.83,118633,0
+SMP.US,D,20241203,000000,33.7,33.77,32.8,33.16,98225,0
+SMP.US,D,20241204,000000,33.15,33.81,33.15,33.74,96214,0
+SMP.US,D,20241205,000000,33.83,34.54,33.635,33.81,94114,0
+SMP.US,D,20241206,000000,34.37,34.37,33.355,33.57,73274,0
+SMP.US,D,20241209,000000,33.9033,34.5,33.9033,33.96,119072,0
+SMP.US,D,20241210,000000,34.025,34.56,33.55,34.32,131521,0
+SMP.US,D,20241211,000000,34.355,34.355,33.86,34.21,161381,0
+SMP.US,D,20241212,000000,34.125,34.58,33.42,33.85,82200,0
+SMP.US,D,20241213,000000,33.625,33.75,33.06,33.54,142489,0
+SMP.US,D,20241216,000000,33.175,33.67,33,33.29,106754,0
+SMP.US,D,20241217,000000,32.985,33.61,32.68,32.78,111510,0
+SMP.US,D,20241218,000000,33.065,33.14,31.22,31.58,205364,0
+SMP.US,D,20241219,000000,31.865,31.865,30.91,31.02,112006,0
+SMP.US,D,20241220,000000,30.27,31.189,30.27,30.72,381948,0
+SMP.US,D,20241223,000000,30.56,31.19,30.47,30.59,81844,0
+SMP.US,D,20241224,000000,30.725,31.135,30.55,31.1,30387,0
+SMP.US,D,20241226,000000,31.07,31.475,30.995,31.4,75124,0
+SMP.US,D,20241227,000000,31.34,31.425,30.64,31.01,72901,0
+SMP.US,D,20241230,000000,30.84,31.01,30.33,30.83,78167,0
+SMP.US,D,20241231,000000,31.315,31.875,30.85,30.98,81388,0
+SMP.US,D,20250102,000000,31.04,31.235,30.48,30.59,75096,0
+SMP.US,D,20250103,000000,30.795,30.91,30.1,30.82,136505,0
+SMP.US,D,20250106,000000,31.24,31.54,30.71,30.89,83974,0
+SMP.US,D,20250107,000000,31.11,31.17,30.29,30.53,78818,0
+SMP.US,D,20250108,000000,30.05,30.63,29.78,30.35,89195,0
+SMP.US,D,20250110,000000,29.99,30.2,29.5,29.73,97095,0
+SMP.US,D,20250113,000000,29.98,30.195,29.55,30.06,119244,0
+SMP.US,D,20250114,000000,30.47,30.69,30.13,30.67,76246,0
+SMP.US,D,20250115,000000,31.275,31.45,30.73,31.1,76478,0
+SMP.US,D,20250116,000000,31.1,31.46,30.82,31.42,71409,0
+SMP.US,D,20250117,000000,31.69,31.755,31.03,31.21,69302,0
+SMP.US,D,20250121,000000,31.47,31.86,31.35,31.77,76333,0
+SMP.US,D,20250122,000000,31.6,31.6,30.72,31.13,98422,0
+SMP.US,D,20250123,000000,31.31,31.58,31.02,31.22,74650,0
+SMP.US,D,20250124,000000,31.32,31.555,30.9201,31.52,80032,0
+SMP.US,D,20250127,000000,31.53,32.24,31.53,31.9,88003,0
+SMP.US,D,20250128,000000,32.07,32.07,31.135,31.43,92416,0
+SMP.US,D,20250129,000000,31.3,31.46,30.76,31.1,66912,0
+SMP.US,D,20250130,000000,31.53,31.69,31.01,31.24,53514,0
+SMP.US,D,20250131,000000,31.105,31.495,30.45,31.02,179343,0
+SMP.US,D,20250203,000000,30.34,30.895,29.755,30.48,100071,0
+SMP.US,D,20250204,000000,30.835,30.975,30.39,30.95,72646,0
+SMP.US,D,20250205,000000,31.05,31.34,30.775,31.21,111257,0
+SMP.US,D,20250206,000000,31.48,31.49,30.93,31.12,99293,0
+SMP.US,D,20250207,000000,31.1,31.165,30.485,30.8,88905,0
+SMP.US,D,20250210,000000,30.75,31.14,30.58,30.67,69278,0
+SMP.US,D,20250211,000000,30.65,31.31,30.48,31.21,107596,0
+SMP.US,D,20250212,000000,30.65,30.82,30.38,30.55,125245,0
+SMP.US,D,20250213,000000,31.01,31.12,30.8314,31.02,103792,0
+SMP.US,D,20250214,000000,30.895,31.12,30.59,30.72,71953,0
+SMP.US,D,20250218,000000,30.74,31.14,30.62,31.14,117783,0
+SMP.US,D,20250219,000000,30.825,31.325,30.6666,31.08,104568,0
+SMP.US,D,20250220,000000,31.025,32,30.86,31.68,214616,0
+SMP.US,D,20250221,000000,32,32.08,30.65,30.98,166401,0
+SMP.US,D,20250224,000000,31.115,31.41,30.85,30.87,117215,0
+SMP.US,D,20250225,000000,31.17,31.53,30.75,30.93,170645,0
+SMP.US,D,20250226,000000,30.9,30.9,29.8,30.31,168221,0
+SMP.US,D,20250227,000000,29.39,29.71,27.75,28.64,206210,0
+SMP.US,D,20250228,000000,28.93,29.43,28.31,28.53,265061,0
+SMP.US,D,20250303,000000,28.678,29.015,27.65,28.02,221168,0
+SMP.US,D,20250304,000000,27.78,28.48,27.358,28.26,221114,0
+SMP.US,D,20250305,000000,28.01,28.395,27.91,28.09,235800,0
+SMP.US,D,20250306,000000,27.753,28.1,27.6,27.94,170552,0
+SMP.US,D,20250307,000000,28.02,28.39,27.77,27.86,205755,0
+SMP.US,D,20250310,000000,27.81,27.97,27.065,27.22,301383,0
+SMP.US,D,20250311,000000,27.23,27.585,26.93,27.29,299856,0
+SMP.US,D,20250312,000000,27.33,27.3741,26.16,26.16,200724,0
+SMP.US,D,20250313,000000,26.3,26.3,25.68,26.18,225611,0
+SMP.US,D,20250314,000000,26.27,26.81,26.065,26.54,168511,0
+SMP.US,D,20250317,000000,26.61,26.785,26.11,26.2,177437,0
+SMP.US,D,20250318,000000,26.49,26.49,25.78,25.96,191492,0
+SMP.US,D,20250319,000000,25.895,26.37,25.75,26.2,174386,0
+SMP.US,D,20250320,000000,26.219,26.69,26.02,26.5,162668,0
+SMP.US,D,20250321,000000,26.405,26.439,25.66,25.76,406499,0
+SMP.US,D,20250324,000000,26.1,26.36,25.905,26.19,152657,0
+SMP.US,D,20250325,000000,26.13,26.24,25.56,25.71,218753,0
+SMP.US,D,20250326,000000,25.745,26.03,25.59,25.96,176982,0
+SMP.US,D,20250327,000000,25.85,26.255,25.71,25.79,264770,0
+SMP.US,D,20250328,000000,25.725,25.805,24.5,24.92,245655,0
+SMP.US,D,20250331,000000,24.65,25.03,24.395,24.93,218035,0
+SMP.US,D,20250401,000000,24.8,24.93,24.41,24.75,128915,0
+SMP.US,D,20250402,000000,24.59,25.11,24.51,25.02,195609,0
+SMP.US,D,20250403,000000,24.205,24.24,23.56,23.9,291028,0
+SMP.US,D,20250404,000000,23.25,23.61,22.825,23.3,275503,0
+SMP.US,D,20250407,000000,22.98,23.57,22.182,22.95,328843,0
+SMP.US,D,20250408,000000,23.155,23.4,21.66,21.88,235663,0
+SMP.US,D,20250409,000000,21.87,23.82,21.73,23.47,273951,0
+SMP.US,D,20250410,000000,22.96,22.96,21.715,22.27,330856,0
+SMP.US,D,20250411,000000,22.085,22.2461,21.375,21.9,255815,0
+SMP.US,D,20250414,000000,22.56,22.9744,21.46,22.69,333729,0
+SMP.US,D,20250415,000000,22.71,23.07,22.54,22.81,287529,0
+SMP.US,D,20250416,000000,22.98,23.43,22.75,23.36,257785,0
+SMP.US,D,20250417,000000,23.371,23.94,23.32,23.82,185611,0
+SMP.US,D,20250421,000000,23.685,23.685,23.06,23.56,161513,0
+SMP.US,D,20250422,000000,23.84,24.14,23.37,24.13,178000,0
+SMP.US,D,20250423,000000,24.7792,24.92,23.9,23.94,158645,0
+SMP.US,D,20250424,000000,24.1,24.315,23.78,24.24,147429,0
+SMP.US,D,20250425,000000,23.98,24.24,23.7,24.12,123603,0
+SMP.US,D,20250428,000000,24.29,24.29,23.665,23.94,202849,0
+SMP.US,D,20250429,000000,23.9277,24.44,23.85,24.36,277270,0
+SMP.US,D,20250430,000000,26.41,27.64,25.64,27.1,509997,0
+SMP.US,D,20250501,000000,27.18,27.915,26.61,27.63,323854,0
+SMP.US,D,20250502,000000,27.86,28.225,27.6148,27.87,231578,0
+SMP.US,D,20250505,000000,27.57,28.45,27.55,28.1,198687,0
+SMP.US,D,20250506,000000,27.97,28.33,27.585,28.2,204081,0
+SMP.US,D,20250507,000000,28.3316,28.555,27.905,28.06,196907,0
+SMP.US,D,20250508,000000,28.335,29.037,28.14,28.61,216086,0
+SMP.US,D,20250509,000000,28.8,29.05,28.37,28.75,156130,0
+SMP.US,D,20250512,000000,30.08,30.24,29.565,30.14,202731,0
+SMP.US,D,20250513,000000,30.22,30.57,30.2,30.45,157999,0
+SMP.US,D,20250514,000000,30.4,30.4,29.75,29.79,172900,0
+SMP.US,D,20250515,000000,29.6,29.64,29.26,29.55,132910,0
+SMP.US,D,20250516,000000,29.575,29.82,29.525,29.81,121335,0
+SMP.US,D,20250519,000000,29.4,29.81,29.19,29.59,114214,0
+SMP.US,D,20250520,000000,29.525,30.07,29.3301,29.65,113062,0
+SMP.US,D,20250521,000000,29.3,29.645,28.712,28.84,181091,0
+SMP.US,D,20250522,000000,28.635,29.17,28.635,28.85,185357,0
+SMP.US,D,20250523,000000,28.08,28.86,28.08,28.81,108087,0
+SMP.US,D,20250527,000000,29.3079,29.8,28.85,29.78,96996,0
+SMP.US,D,20250528,000000,29.78,29.9161,29.61,29.7,91478,0
+SMP.US,D,20250529,000000,30,30.27,29.765,30.21,109395,0
+SMP.US,D,20250530,000000,30.06,30.42,29.95,30.3,147383,0
+SMP.US,D,20250602,000000,30.19,30.19,29.04,29.1,238237,0
+SMP.US,D,20250603,000000,29.165,29.705,29,29.44,148936,0
+SMP.US,D,20250604,000000,29.51,29.77,29.1,29.21,132526,0
+SMP.US,D,20250605,000000,29.245,29.35,28.85,29.26,128910,0
+SMP.US,D,20250606,000000,29.83,29.91,29.53,29.62,153617,0
+SMP.US,D,20250609,000000,30.035,30.37,29.87,30.22,133193,0
+SMP.US,D,20250610,000000,30.5,31.04,30.43,30.62,134893,0
+SMP.US,D,20250611,000000,30.8,31.135,30.69,30.84,134083,0
+SMP.US,D,20250612,000000,30.8,31.09,30.6,31.06,143417,0
+SMP.US,D,20250613,000000,30.5456,30.78,30.06,30.14,107967,0
+SMP.US,D,20250616,000000,30.335,30.65,30.01,30.58,118423,0
+SMP.US,D,20250617,000000,30.43,30.635,30.01,30.08,127349,0
+SMP.US,D,20250618,000000,30,30.8,29.96,30.64,223519,0
+SMP.US,D,20250620,000000,30.66,30.69,30.04,30.26,313762,0
+SMP.US,D,20250623,000000,29.98,30.74,29.84,30.72,170324,0
+SMP.US,D,20250624,000000,30.94,31.075,30.06,30.31,191826,0
+SMP.US,D,20250625,000000,30.31,30.33,29.445,29.85,175272,0
+SMP.US,D,20250626,000000,29.867,30.7,29.745,30.7,134597,0
+SMP.US,D,20250627,000000,30.87,31.36,30.64,31.01,201518,0
+SMP.US,D,20250630,000000,31.02,31.02,30.53,30.72,199692,0
+SMP.US,D,20250701,000000,30.64,32.54,30.42,32.36,162357,0
+SMP.US,D,20250702,000000,32.5,33.49,32.36,33.3,224020,0
+SMP.US,D,20250703,000000,33.3205,33.62,33.12,33.43,61388,0
+SMP.US,D,20250707,000000,33.268,33.585,32.93,33.28,171540,0
+SMP.US,D,20250708,000000,33.15,33.82,33.15,33.39,179163,0
+SMP.US,D,20250709,000000,33.54,33.67,33.07,33.66,123570,0
+SMP.US,D,20250710,000000,33.27,34.13,33.27,33.54,140705,0
+SMP.US,D,20250711,000000,33.36,33.36,32.66,32.91,118307,0
+SMP.US,D,20250714,000000,32.58,33.2,32.15,33.16,159512,0
+SMP.US,D,20250715,000000,33.51,33.51,32.04,32.05,154091,0
+SMP.US,D,20250716,000000,32.3,32.72,31.95,32.52,108834,0
+SMP.US,D,20250717,000000,32.53,32.875,32.23,32.34,147159,0
+SMP.US,D,20250718,000000,32.34,32.39,31,31.42,188849,0
+SMP.US,D,20250721,000000,31.7461,31.88,31.4142,31.8,161247,0
+SMP.US,D,20250722,000000,31.79,32.5,31.73,32.25,114268,0
+SMP.US,D,20250723,000000,32.6278,33.35,32.56,33.23,121053,0
+SMP.US,D,20250724,000000,33.0444,33.17,32.7,32.97,139982,0
+SMP.US,D,20250725,000000,32.82,33.26,32.535,32.64,125369,0
+SMP.US,D,20250728,000000,32.68,32.81,32.32,32.42,106316,0
+SMP.US,D,20250729,000000,32.71,32.77,31.98,32.07,105872,0
+SMP.US,D,20250730,000000,32.045,32.56,30.99,31.99,407540,0
+SMP.US,D,20250731,000000,31.66,31.73,30.19,30.36,318072,0
+SMP.US,D,20250801,000000,30,30.525,29.53,30.43,223411,0
+SMP.US,D,20250804,000000,30.75,32,30.28,31.58,201369,0
+SMP.US,D,20250805,000000,34.63,35.8,31.58,34.92,356824,0
+SMP.US,D,20250806,000000,34.7,36.795,34.625,36.6,327438,0
+SMP.US,D,20250807,000000,36.69,36.8623,35.315,36.5,278001,0
+SMP.US,D,20250808,000000,36.54,37.7549,36.47,37.39,515754,0
+SMP.US,D,20250811,000000,37.57,38.19,36.4,37.18,253635,0
+SMP.US,D,20250812,000000,37.39,38.9375,37.3,38.64,248309,0
+SMP.US,D,20250813,000000,38.79,40.18,38.79,40.18,252831,0
+SMP.US,D,20250814,000000,39.47,39.71,39.08,39.17,147841,0
+SMP.US,D,20250815,000000,38.88,39.12,38.18,38.19,215195,0
+SMP.US,D,20250818,000000,38.2,38.31,37.3,37.63,126204,0
+SMP.US,D,20250819,000000,37.35,38.79,37.35,38.32,168859,0
+SMP.US,D,20250820,000000,38.11,38.42,37.69,37.86,144804,0
+SMP.US,D,20250821,000000,37.542,37.98,37.285,37.45,144884,0
+SMP.US,D,20250822,000000,37.87,39.2,37.4039,38.87,200025,0
+SMP.US,D,20250825,000000,38.625,38.805,38.31,38.48,134722,0
+SMP.US,D,20250826,000000,38.55,38.992,38.44,38.66,136802,0
+SMP.US,D,20250827,000000,38.5,39.4923,38.5,39.4,110223,0
+SMP.US,D,20250828,000000,39.25,39.51,38.03,38.9,380335,0
+SMP.US,D,20250829,000000,38.9,39.005,38.365,38.81,139924,0
+SMP.US,D,20250902,000000,38.353,39.55,38.353,39.45,167571,0
+SMP.US,D,20250903,000000,39.36,39.5,38.885,39.25,128471,0
+SMP.US,D,20250904,000000,39.6126,40,39.29,40,147225,0
+SMP.US,D,20250905,000000,39.91,40.7588,39.6899,39.99,119326,0
+SMP.US,D,20250908,000000,40.1,40.67,39.515,40.61,167698,0
+SMP.US,D,20250909,000000,40.52,40.655,39.83,39.85,102104,0
+SMP.US,D,20250910,000000,39.7,39.78,39.1001,39.76,131681,0
+SMP.US,D,20250911,000000,39.78,41.07,39.76,40.98,156808,0
+SMP.US,D,20250912,000000,40.78,41.01,40.28,40.44,102621,0
+SMP.US,D,20250915,000000,40.66,41,40.2,40.65,156839,0
+SMP.US,D,20250916,000000,40.59,40.9455,39.95,40.23,109052,0
+SMP.US,D,20250917,000000,40.185,41.54,40.1,40.16,116783,0
+SMP.US,D,20250918,000000,40.43,40.9,40.24,40.53,157375,0
+SMP.US,D,20250919,000000,40.59,40.59,39.289,39.51,319186,0
+SMP.US,D,20250922,000000,39.45,39.995,39.15,39.41,117898,0
+SMP.US,D,20250923,000000,39.6,40.3,39.51,39.62,106394,0
+SMP.US,D,20250924,000000,39.695,39.86,39.357,39.61,93150,0
+SMP.US,D,20250925,000000,39.48,39.75,38.95,39.72,112996,0
+SMP.US,D,20250926,000000,39.765,41.12,39.55,41.12,135094,0
+SMP.US,D,20250929,000000,41.13,41.17,40.025,40.25,102569,0
+SMP.US,D,20250930,000000,40.2104,40.925,40.07,40.82,91064,0
+SMP.US,D,20251001,000000,40.62,41.29,40.18,40.97,119777,0
+SMP.US,D,20251002,000000,41.0778,41.0778,40.32,40.8,96928,0
+SMP.US,D,20251003,000000,40.985,41.75,40.93,41.32,104881,0
+SMP.US,D,20251006,000000,41.4,41.455,40.54,40.61,102668,0
+SMP.US,D,20251007,000000,40.256,40.35,39.15,39.35,93623,0
+SMP.US,D,20251008,000000,39.7,39.74,39.02,39.59,87571,0
+SMP.US,D,20251009,000000,39.29,39.5715,38.58,38.71,157393,0
+SMP.US,D,20251010,000000,38.78,39.175,38.06,38.12,214615,0
+SMP.US,D,20251013,000000,38.88,39.095,37.791,38.21,112488,0
+SMP.US,D,20251014,000000,37.82,39.06,37.8,38.89,113748,0
+SMP.US,D,20251015,000000,39.4684,39.88,38.8,39.27,110745,0
+SMP.US,D,20251016,000000,39.27,39.475,38.645,39.43,113454,0
+SMP.US,D,20251017,000000,39.585,40.1006,39.335,39.55,106065,0
+SMP.US,D,20251020,000000,40.45,40.85,39.92,40.42,132369,0
+SMP.US,D,20251021,000000,40.6751,41.035,40.28,40.85,102946,0
+SMP.US,D,20251022,000000,40.365,41.25,40.365,40.6,128360,0
+SMP.US,D,20251023,000000,40.635,41.52,40.15,41.39,133838,0
+SMP.US,D,20251024,000000,41.46,42.13,40.9,41.44,147820,0
+SMP.US,D,20251027,000000,41.26,41.41,40.015,40.03,107127,0
+SMP.US,D,20251028,000000,40.04,40.0683,39.435,39.89,138743,0
+SMP.US,D,20251029,000000,39.78,40.275,38.57,39,139471,0
+SMP.US,D,20251030,000000,39.1,39.69,38.57,39.05,183727,0
+SMP.US,D,20251031,000000,40.22,40.22,36.0001,37.13,311171,0
+SMP.US,D,20251103,000000,36.89,37.965,36.89,37.14,201534,0
+SMP.US,D,20251104,000000,37.105,38.065,36.665,37.64,258739,0
+SMP.US,D,20251105,000000,38.156,38.385,37.66,38.3,146367,0
+SMP.US,D,20251106,000000,38.075,38.28,37.45,37.46,107464,0
+SMP.US,D,20251107,000000,37.595,38.47,37.405,38.25,155079,0
+SMP.US,D,20251110,000000,38.58,38.68,37.905,38.03,117656,0
+SMP.US,D,20251111,000000,38.08,38.65,38.08,38.41,139666,0
+SMP.US,D,20251112,000000,38.6,39.635,38.37,38.94,148390,0
+SMP.US,D,20251113,000000,38.61,39.01,37.94,38.2,169452,0
+SMP.US,D,20251114,000000,37.385,37.78,37.01,37.39,130173,0
+SMP.US,D,20251117,000000,37.08,37.43,36.375,36.67,125443,0
+SMP.US,D,20251118,000000,36.67,37.2,36.34,36.77,167303,0
+SMP.US,D,20251119,000000,37.01,37.24,36.34,36.64,106661,0
+SMP.US,D,20251120,000000,37.04,37.25,35.99,36.03,122636,0
+SMP.US,D,20251121,000000,36.51,37.8,36.35,37.75,149320,0
+SMP.US,D,20251124,000000,37.26,38.095,36.885,37.46,170185,0
+SMP.US,D,20251125,000000,37.98,38.665,37.77,38.25,139079,0
+SMP.US,D,20251126,000000,38.205,38.77,37.775,37.96,205181,0
+SMP.US,D,20251128,000000,37.96,38.15,37.385,37.54,45641,0
+SMP.US,D,20251201,000000,37.25,37.835,37.22,37.35,140227,0
+SMP.US,D,20251202,000000,37.03,37.37,36.71,37.08,124900,0
+SMP.US,D,20251203,000000,37.24,37.625,37.07,37.33,110071,0
+SMP.US,D,20251204,000000,37.075,37.42,36.86,37.04,134687,0
+SMP.US,D,20251205,000000,37.05,37.331,36.39,36.49,175940,0
+SMP.US,D,20251208,000000,37.03,37.035,36.13,36.69,159858,0
+SMP.US,D,20251209,000000,36.625,37.25,36.5,36.84,119098,0
+SMP.US,D,20251210,000000,36.71,38.43,36.71,37.97,228004,0
+SMP.US,D,20251211,000000,38.02,38.88,37.9,38.53,172496,0
+SMP.US,D,20251212,000000,38.76,38.85,37.6313,37.99,153039,0
+SMP.US,D,20251215,000000,38.35,38.99,38.0675,38.27,159065,0
+SMP.US,D,20251216,000000,38.265,38.75,38.18,38.35,136273,0
+SMP.US,D,20251217,000000,38.3,38.95,38.25,38.87,181238,0
+SMP.US,D,20251218,000000,39.18,39.58,38.82,38.92,168599,0
+SMP.US,D,20251219,000000,38.457,38.97,37.81,38.1,631188,0
+SMP.US,D,20251222,000000,38.14,38.61,37.7,37.79,144812,0
+SMP.US,D,20251223,000000,37.59,37.77,37.28,37.4,153904,0
+SMP.US,D,20251224,000000,37.3,37.53,37.18,37.39,54079,0
+SMP.US,D,20251226,000000,37.29,37.51,37.115,37.47,78516,0
+SMP.US,D,20251229,000000,37.46,37.52,36.94,37.18,71243,0
+SMP.US,D,20251230,000000,37.08,37.455,36.93,37.1,93040,0
+SMP.US,D,20251231,000000,37,37.05,36.705,36.85,118583,0
+SMP.US,D,20260102,000000,36.77,37.31,36.18,37.06,184855,0
+SMP.US,D,20260105,000000,36.74,37.46,36.68,37.11,131587,0
+SMP.US,D,20260106,000000,36.91,38.29,36.72,38.23,127057,0
+SMP.US,D,20260107,000000,38.17,38.335,37.39,37.48,155387,0
+SMP.US,D,20260108,000000,37.455,39.19,37.2,38.93,110086,0
+SMP.US,D,20260109,000000,38.91,39.5,38.07,38.42,126587,0
+SMP.US,D,20260112,000000,38.22,38.895,38.02,38.71,96684,0
+SMP.US,D,20260113,000000,38.55,39.3188,38.465,38.85,125287,0
+SMP.US,D,20260114,000000,39.08,39.38,38.635,39.36,184303,0
+SMP.US,D,20260115,000000,39.28,40.75,39.245,40.12,157173,0
+SMP.US,D,20260116,000000,40,40.49,39.12,39.14,136731,0
+SMP.US,D,20260120,000000,38.88,39.1,38.01,38.42,94263,0
+SMP.US,D,20260121,000000,38.89,40.17,38.53,40.16,149063,0
+SMP.US,D,20260122,000000,40.035,40.6,39.64,39.72,123524,0
+SMP.US,D,20260123,000000,39.69,39.69,38.91,39.3,110071,0
+SMP.US,D,20260126,000000,39.03,39.69,38.99,39.4,76297,0
+SMP.US,D,20260127,000000,39.425,39.9,39.05,39.87,85864,0
+SMP.US,D,20260128,000000,40,40.115,39.011,39.52,99312,0
+SMP.US,D,20260129,000000,39.76,40.435,39.56,40.33,117098,0
+SMP.US,D,20260130,000000,39.775,40.04,39.42,39.93,113662,0
+SMP.US,D,20260202,000000,40.165,42.69,40.165,42.3,131551,0
+SMP.US,D,20260203,000000,42.495,43.255,42.0739,42.47,124805,0
+SMP.US,D,20260204,000000,42.925,44,42.7286,43.59,139206,0
+SMP.US,D,20260205,000000,43.47,44.33,43.245,43.76,116476,0
+SMP.US,D,20260206,000000,43.715,44.495,43.715,44.13,127418,0
+SMP.US,D,20260209,000000,44,44,43.25,43.42,154046,0
+SMP.US,D,20260210,000000,43.215,44.11,42.9,43.95,133935,0
+SMP.US,D,20260211,000000,44.34,45.41,44.22,45.14,87999,0
+SMP.US,D,20260212,000000,45.49,46,44.095,44.71,127784,0
+SMP.US,D,20260213,000000,44.76,44.765,44,44.36,85737,0
+SMP.US,D,20260217,000000,44.19,44.875,44,44.22,106977,0
+SMP.US,D,20260218,000000,44.11,44.54,44.0325,44.34,114838,0
diff --git a/daily/us/nyse stocks/2/smr.us.txt b/daily/us/nyse stocks/2/smr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a852f20e0bd45169b84450150d4f0115b7b04cc
--- /dev/null
+++ b/daily/us/nyse stocks/2/smr.us.txt	
@@ -0,0 +1,1303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMR.US,D,20201210,000000,10.25,10.25,10,10,3033,0
+SMR.US,D,20201211,000000,10.1,10.635,10.04,10.13,170603,0
+SMR.US,D,20201214,000000,10.15,10.4016,10.15,10.18,134086,0
+SMR.US,D,20201215,000000,10.28,10.28,10.025,10.07,129260,0
+SMR.US,D,20201216,000000,10.127,10.19,10.05,10.09,129009,0
+SMR.US,D,20201217,000000,10.1,10.1451,10.05,10.05,25821,0
+SMR.US,D,20201218,000000,10.1,10.12,10.01,10.06,42298,0
+SMR.US,D,20201221,000000,10.13,10.14,10,10.05,144165,0
+SMR.US,D,20201222,000000,10.1,10.82,10.095,10.47,185480,0
+SMR.US,D,20201223,000000,10.48,10.65,10.27,10.35,235420,0
+SMR.US,D,20201224,000000,10.48,10.52,10.11,10.2499,173747,0
+SMR.US,D,20201228,000000,10.4,10.59,10.35,10.44,387616,0
+SMR.US,D,20201229,000000,10.44,10.44,10.11,10.22,226567,0
+SMR.US,D,20201230,000000,10.2,10.32,10.09,10.19,124724,0
+SMR.US,D,20201231,000000,10.15,10.15,10.02,10.12,183894,0
+SMR.US,D,20210104,000000,10.12,10.15,10,10.09,135110,0
+SMR.US,D,20210105,000000,10.14,10.19,10.04,10.17,105636,0
+SMR.US,D,20210106,000000,10.17,10.17,9.95,10.05,273879,0
+SMR.US,D,20210107,000000,10.12,10.14,10,10.11,229785,0
+SMR.US,D,20210108,000000,10.1,10.17,10.05,10.13,227024,0
+SMR.US,D,20210111,000000,10.15,10.21,10.12,10.21,185532,0
+SMR.US,D,20210112,000000,10.2,10.46,10.2,10.46,429798,0
+SMR.US,D,20210113,000000,10.5,10.68,10.48,10.57,323828,0
+SMR.US,D,20210114,000000,10.71,10.71,10.45,10.591,253666,0
+SMR.US,D,20210115,000000,10.64,10.69,10.3,10.46,250734,0
+SMR.US,D,20210119,000000,10.57,10.81,10.38,10.8,476686,0
+SMR.US,D,20210120,000000,10.89,11.07,10.65,10.9,507743,0
+SMR.US,D,20210121,000000,10.99,11.08,10.7,10.78,448662,0
+SMR.US,D,20210122,000000,10.89,11.09,10.77,11.05,559468,0
+SMR.US,D,20210125,000000,11.34,11.65,11,11.03,596410,0
+SMR.US,D,20210126,000000,11.23,11.29,10.86,10.88,499669,0
+SMR.US,D,20210127,000000,10.71,10.8532,10.65,10.73,541528,0
+SMR.US,D,20210128,000000,10.79,11,10.73,10.79,368369,0
+SMR.US,D,20210129,000000,10.75,10.8,10.65,10.72,218476,0
+SMR.US,D,20210201,000000,10.75,10.84,10.65,10.7,188836,0
+SMR.US,D,20210202,000000,10.81,10.9,10.66,10.71,457183,0
+SMR.US,D,20210203,000000,10.78,11.25,10.72,11.1,844326,0
+SMR.US,D,20210204,000000,11.08,11.32,10.972,11.24,347524,0
+SMR.US,D,20210205,000000,11.3,11.37,11.05,11.09,217869,0
+SMR.US,D,20210208,000000,11.2,12.2699,11.1248,11.72,1229348,0
+SMR.US,D,20210209,000000,11.53,11.9,11.26,11.33,744144,0
+SMR.US,D,20210210,000000,11.4,11.5,11.1,11.37,383003,0
+SMR.US,D,20210211,000000,11.3,11.51,11.2501,11.4,315873,0
+SMR.US,D,20210212,000000,11.39,11.39,11.2,11.29,191278,0
+SMR.US,D,20210216,000000,11.35,11.49,11.1501,11.3,588970,0
+SMR.US,D,20210217,000000,11.63,11.74,11.4,11.54,994121,0
+SMR.US,D,20210218,000000,11.4,11.6,11.315,11.46,521379,0
+SMR.US,D,20210219,000000,11.39,11.7,11.34,11.59,269677,0
+SMR.US,D,20210222,000000,11.5,11.5248,11.2,11.29,388118,0
+SMR.US,D,20210223,000000,10.92,10.92,10.51,10.75,1081973,0
+SMR.US,D,20210224,000000,10.85,10.9,10.77,10.8,377968,0
+SMR.US,D,20210225,000000,10.8,10.9094,10.31,10.55,558990,0
+SMR.US,D,20210226,000000,10.6,10.7,10.3501,10.59,449572,0
+SMR.US,D,20210301,000000,10.82,10.85,10.59,10.7,327467,0
+SMR.US,D,20210302,000000,10.705,10.705,10.33,10.41,457676,0
+SMR.US,D,20210303,000000,10.41,10.4699,10.24,10.3,301518,0
+SMR.US,D,20210304,000000,10.1,10.25,9.71,10.05,800483,0
+SMR.US,D,20210305,000000,10.05,10.32,9.8104,10.11,450440,0
+SMR.US,D,20210308,000000,10.1,10.17,9.98,10.08,222482,0
+SMR.US,D,20210309,000000,10.09,10.18,10.04,10.08,121321,0
+SMR.US,D,20210310,000000,10.1,10.1801,10.04,10.07,126275,0
+SMR.US,D,20210311,000000,10.16,10.25,10.07,10.19,249779,0
+SMR.US,D,20210312,000000,10.15,10.17,10.05,10.1448,78268,0
+SMR.US,D,20210315,000000,10.15,10.15,10,10.04,275159,0
+SMR.US,D,20210316,000000,10.14,10.14,10.01,10.05,294717,0
+SMR.US,D,20210317,000000,9.97,10.05,9.97,10.03,227391,0
+SMR.US,D,20210318,000000,10.08,10.0802,9.93,9.97,337535,0
+SMR.US,D,20210319,000000,9.95,10.02,9.8985,9.92,259116,0
+SMR.US,D,20210322,000000,9.96,9.9899,9.94,9.94,76571,0
+SMR.US,D,20210323,000000,9.92,9.97,9.81,9.88,499542,0
+SMR.US,D,20210324,000000,9.88,9.915,9.79,9.8,619344,0
+SMR.US,D,20210325,000000,9.8,10,9.8,9.91,725707,0
+SMR.US,D,20210326,000000,9.9,10.25,9.89,10.06,7930978,0
+SMR.US,D,20210329,000000,10.18,10.2066,10,10.05,2143033,0
+SMR.US,D,20210330,000000,10.05,10.1,10.02,10.07,1099406,0
+SMR.US,D,20210331,000000,10.15,10.15,10.04,10.11,484812,0
+SMR.US,D,20210401,000000,10.14,10.15,10.04,10.06,414815,0
+SMR.US,D,20210405,000000,10.1,10.1,10.05,10.06,277519,0
+SMR.US,D,20210406,000000,10.09,10.09,10.0007,10.01,283266,0
+SMR.US,D,20210407,000000,10.04,10.04,9.97,10.01,421970,0
+SMR.US,D,20210408,000000,10.01,10.03,10.01,10.01,150637,0
+SMR.US,D,20210409,000000,10.02,10.05,9.99,10.02,897593,0
+SMR.US,D,20210412,000000,10.02,10.03,10,10,435669,0
+SMR.US,D,20210413,000000,10.02,10.02,9.98,10,307038,0
+SMR.US,D,20210414,000000,10.01,10.01,9.96,9.98,256015,0
+SMR.US,D,20210415,000000,10,10.01,9.99,10,352648,0
+SMR.US,D,20210416,000000,10,10.02,9.95,9.95,304635,0
+SMR.US,D,20210419,000000,9.97,9.99,9.93,9.96,320821,0
+SMR.US,D,20210420,000000,9.96,9.9661,9.895,9.93,453627,0
+SMR.US,D,20210421,000000,9.93,10.03,9.92,10.02,241344,0
+SMR.US,D,20210422,000000,10,10.02,9.97,10,290126,0
+SMR.US,D,20210423,000000,10,10.01,9.95,9.95,137113,0
+SMR.US,D,20210426,000000,10.02,10.02,9.94,9.96,158710,0
+SMR.US,D,20210427,000000,9.99,9.99,9.94,9.95,119833,0
+SMR.US,D,20210428,000000,9.96,9.99,9.93,9.96,184923,0
+SMR.US,D,20210429,000000,9.98,9.98,9.94,9.96,78798,0
+SMR.US,D,20210430,000000,9.96,9.99,9.95,9.98,61873,0
+SMR.US,D,20210503,000000,10.02,10.02,9.94,9.95,266708,0
+SMR.US,D,20210504,000000,9.95,9.955,9.93,9.95,278361,0
+SMR.US,D,20210505,000000,9.97,10,9.95,9.99,76537,0
+SMR.US,D,20210506,000000,9.95,10,9.945,9.95,211593,0
+SMR.US,D,20210507,000000,9.96,9.99,9.94,9.95,224243,0
+SMR.US,D,20210510,000000,9.95,9.9612,9.94,9.95,135829,0
+SMR.US,D,20210511,000000,9.93,9.95,9.9,9.91,409798,0
+SMR.US,D,20210512,000000,9.91,9.94,9.9,9.92,143549,0
+SMR.US,D,20210513,000000,9.91,9.96,9.9,9.91,263519,0
+SMR.US,D,20210514,000000,9.96,9.96,9.91,9.93,106259,0
+SMR.US,D,20210517,000000,10.01,10.01,9.89,9.94,217098,0
+SMR.US,D,20210518,000000,9.92,9.94,9.9,9.94,76688,0
+SMR.US,D,20210519,000000,9.9,9.97,9.9,9.94,77706,0
+SMR.US,D,20210520,000000,9.95,9.99,9.91,9.92,67208,0
+SMR.US,D,20210521,000000,9.95,9.96,9.92,9.94,109728,0
+SMR.US,D,20210524,000000,9.95,9.96,9.93,9.96,195242,0
+SMR.US,D,20210525,000000,9.97,9.97,9.95,9.97,97493,0
+SMR.US,D,20210526,000000,9.97,9.97,9.94,9.95,497074,0
+SMR.US,D,20210527,000000,9.95,9.98,9.94,9.95,78294,0
+SMR.US,D,20210528,000000,9.97,9.97,9.94,9.94,134513,0
+SMR.US,D,20210601,000000,9.95,9.96,9.94,9.94,137839,0
+SMR.US,D,20210602,000000,9.95,9.96,9.93,9.9497,271075,0
+SMR.US,D,20210603,000000,9.95,9.96,9.94,9.95,80469,0
+SMR.US,D,20210604,000000,9.95,9.97,9.94,9.97,105580,0
+SMR.US,D,20210607,000000,9.97,9.98,9.95,9.96,160308,0
+SMR.US,D,20210608,000000,9.99,10.02,9.95,10.01,470529,0
+SMR.US,D,20210609,000000,10.03,10.057,9.95,9.98,267990,0
+SMR.US,D,20210610,000000,10,10.02,9.97,10.01,72733,0
+SMR.US,D,20210611,000000,10.04,10.05,10,10.05,127793,0
+SMR.US,D,20210614,000000,10,10.05,10,10.01,185466,0
+SMR.US,D,20210615,000000,10.05,10.05,10,10,406403,0
+SMR.US,D,20210616,000000,10.05,10.05,9.95,9.97,473077,0
+SMR.US,D,20210617,000000,9.97,10,9.97,10,34642,0
+SMR.US,D,20210618,000000,10.04,10.04,9.99,10.01,174170,0
+SMR.US,D,20210621,000000,10.01,10.03,9.99,10.01,148683,0
+SMR.US,D,20210622,000000,10.01,10.0105,9.98,9.99,146938,0
+SMR.US,D,20210623,000000,10.01,10.01,9.98,10,56404,0
+SMR.US,D,20210624,000000,10.01,10.01,9.98,10.01,164318,0
+SMR.US,D,20210625,000000,10.02,10.02,9.99,10.01,42801,0
+SMR.US,D,20210628,000000,10.01,10.01,9.99,10.01,120562,0
+SMR.US,D,20210629,000000,10.01,10.02,9.99,10.01,429063,0
+SMR.US,D,20210630,000000,10,10.01,9.99,10.01,66737,0
+SMR.US,D,20210701,000000,10,10.02,10,10.02,57235,0
+SMR.US,D,20210702,000000,10.01,10.02,10,10,148580,0
+SMR.US,D,20210706,000000,10.03,10.03,10,10.01,76653,0
+SMR.US,D,20210707,000000,10,10.01,9.99,9.99,49302,0
+SMR.US,D,20210708,000000,9.99,10.01,9.98,9.99,79820,0
+SMR.US,D,20210709,000000,10,10.01,9.98,10.01,37494,0
+SMR.US,D,20210712,000000,10.01,10.02,9.99,9.99,50736,0
+SMR.US,D,20210713,000000,10,10,9.98,9.98,106791,0
+SMR.US,D,20210714,000000,10,10,9.97,9.98,90238,0
+SMR.US,D,20210715,000000,9.99,10.01,9.98,10,65441,0
+SMR.US,D,20210716,000000,9.98,10,9.98,9.99,50771,0
+SMR.US,D,20210719,000000,9.97,10,9.94,9.94,120189,0
+SMR.US,D,20210720,000000,9.98,10.01,9.95,9.98,255651,0
+SMR.US,D,20210721,000000,9.98,10,9.98,10,209999,0
+SMR.US,D,20210722,000000,10,10.01,9.9701,10,154826,0
+SMR.US,D,20210723,000000,10,10.03,9.97,10.02,154469,0
+SMR.US,D,20210726,000000,10.01,10.02,10,10,64017,0
+SMR.US,D,20210727,000000,9.99,10.03,9.99,10,85776,0
+SMR.US,D,20210728,000000,10.03,10.04,10.03,10.04,297391,0
+SMR.US,D,20210729,000000,10.04,10.04,10.03,10.03,125715,0
+SMR.US,D,20210730,000000,10.03,10.05,10.03,10.04,596218,0
+SMR.US,D,20210802,000000,10.04,10.05,10.03,10.05,44597,0
+SMR.US,D,20210803,000000,10.05,10.05,10.04,10.04,404456,0
+SMR.US,D,20210804,000000,10.05,10.06,10.04,10.06,283181,0
+SMR.US,D,20210805,000000,10.07,10.07,10.05,10.06,136147,0
+SMR.US,D,20210806,000000,10.07,10.08,10.05,10.06,118458,0
+SMR.US,D,20210809,000000,10.07,10.1,10.06,10.07,2226161,0
+SMR.US,D,20210810,000000,10.07,10.07,10.04,10.04,964030,0
+SMR.US,D,20210811,000000,10.07,10.07,10.05,10.05,359757,0
+SMR.US,D,20210812,000000,10.05,10.06,10.04,10.04,1553710,0
+SMR.US,D,20210813,000000,10.05,10.05,10.04,10.045,299420,0
+SMR.US,D,20210816,000000,10.05,10.06,10.04,10.04,558118,0
+SMR.US,D,20210817,000000,9.86,9.86,9.39,9.41,388310,0
+SMR.US,D,20210818,000000,9.46,9.56,9.34,9.36,93418,0
+SMR.US,D,20210819,000000,9.38,9.57,9.21,9.53,105921,0
+SMR.US,D,20210820,000000,9.85,9.95,9.85,9.92,244182,0
+SMR.US,D,20210823,000000,9.92,9.9899,9.8601,9.94,61265,0
+SMR.US,D,20210824,000000,9.96,9.99,9.9,9.955,226607,0
+SMR.US,D,20210825,000000,9.93,9.97,9.75,9.96,170256,0
+SMR.US,D,20210826,000000,10.22,10.61,9.91,10.42,725360,0
+SMR.US,D,20210827,000000,10.48,10.48,9.98,10.23,249428,0
+SMR.US,D,20210830,000000,10.25,10.27,9.92,9.95,143899,0
+SMR.US,D,20210831,000000,9.9,10.0899,8.74,8.77,321689,0
+SMR.US,D,20210901,000000,8.89,9.1499,8.62,8.68,147772,0
+SMR.US,D,20210902,000000,8.75,9.16,8.75,8.94,127794,0
+SMR.US,D,20210903,000000,8.9,9.16,8.88,8.97,47306,0
+SMR.US,D,20210907,000000,9.31,9.39,9.02,9.2,95642,0
+SMR.US,D,20210908,000000,9.13,9.25,8.83,9.16,43061,0
+SMR.US,D,20210909,000000,9.16,9.16,9.06,9.16,42743,0
+SMR.US,D,20210910,000000,9.2,9.2,9.08,9.12,16127,0
+SMR.US,D,20210913,000000,9.2,9.2,8.92,9.14,50052,0
+SMR.US,D,20210914,000000,9.1,9.18,8.95,9.13,41986,0
+SMR.US,D,20210915,000000,9.07,9.18,9.01,9.09,32911,0
+SMR.US,D,20210916,000000,9.09,9.73,9.0366,9.73,66422,0
+SMR.US,D,20210917,000000,9.8,10.1,9.6218,10.05,115502,0
+SMR.US,D,20210920,000000,9.8,9.99,9.53,9.87,106913,0
+SMR.US,D,20210921,000000,9.87,10.17,9.85,10.15,47676,0
+SMR.US,D,20210922,000000,10.03,10.44,9.98,10.08,96030,0
+SMR.US,D,20210923,000000,10.18,10.2,10,10.12,86786,0
+SMR.US,D,20210924,000000,10.1,10.15,9.92,10.08,86920,0
+SMR.US,D,20210927,000000,10,10,9.8,9.89,86338,0
+SMR.US,D,20210928,000000,9.97,9.97,8.99,9.03,127744,0
+SMR.US,D,20210929,000000,9.19,9.33,9.0001,9.08,46434,0
+SMR.US,D,20210930,000000,9.15,9.34,8.69,8.69,82898,0
+SMR.US,D,20211001,000000,8.76,8.89,8.75,8.83,55767,0
+SMR.US,D,20211004,000000,8.87,9.04,8.56,8.56,73626,0
+SMR.US,D,20211005,000000,8.61,9.5,8.61,9,33857,0
+SMR.US,D,20211006,000000,8.96,8.96,8.7584,8.78,15586,0
+SMR.US,D,20211007,000000,9.02,9.1384,8.91,9,23120,0
+SMR.US,D,20211008,000000,9.24,9.24,9.01,9.02,18115,0
+SMR.US,D,20211011,000000,9.1,9.2,8.92,9,35347,0
+SMR.US,D,20211012,000000,9.13,9.48,8.9746,9,117585,0
+SMR.US,D,20211013,000000,9.26,9.26,8.95,8.99,12609,0
+SMR.US,D,20211014,000000,9.93,9.94,9.91,9.93,3034037,0
+SMR.US,D,20211015,000000,9.91,9.94,9.91,9.94,1008776,0
+SMR.US,D,20211018,000000,9.91,9.96,9.91,9.95,260714,0
+SMR.US,D,20211019,000000,9.92,9.95,9.91,9.95,156737,0
+SMR.US,D,20211020,000000,9.92,9.95,9.92,9.94,186810,0
+SMR.US,D,20211021,000000,9.92,9.95,9.92,9.93,99325,0
+SMR.US,D,20211022,000000,9.92,9.94,9.92,9.93,45561,0
+SMR.US,D,20211025,000000,9.93,9.95,9.9,9.95,412700,0
+SMR.US,D,20211026,000000,9.92,9.95,9.92,9.94,183300,0
+SMR.US,D,20211027,000000,9.94,9.98,9.94,9.96,446726,0
+SMR.US,D,20211028,000000,9.94,9.97,9.94,9.96,197542,0
+SMR.US,D,20211029,000000,9.92,9.97,9.92,9.96,194734,0
+SMR.US,D,20211101,000000,9.95,9.98,9.95,9.97,165186,0
+SMR.US,D,20211102,000000,9.92,9.97,9.92,9.96,110368,0
+SMR.US,D,20211103,000000,9.95,9.96,9.95,9.95,25035,0
+SMR.US,D,20211104,000000,9.94,9.98,9.94,9.97,358236,0
+SMR.US,D,20211105,000000,9.95,9.97,9.94,9.945,1069745,0
+SMR.US,D,20211108,000000,9.94,9.97,9.94,9.94,164739,0
+SMR.US,D,20211109,000000,9.94,9.96,9.91,9.95,201391,0
+SMR.US,D,20211110,000000,9.94,9.96,9.94,9.94,266486,0
+SMR.US,D,20211111,000000,9.94,9.96,9.94,9.94,21131,0
+SMR.US,D,20211112,000000,9.94,9.97,9.94,9.97,107554,0
+SMR.US,D,20211115,000000,9.94,9.97,9.94,9.96,85050,0
+SMR.US,D,20211116,000000,9.94,9.97,9.94,9.96,234521,0
+SMR.US,D,20211117,000000,9.95,9.97,9.94,9.95,28799,0
+SMR.US,D,20211118,000000,9.94,9.97,9.94,9.94,186102,0
+SMR.US,D,20211119,000000,9.94,9.965,9.93,9.94,73826,0
+SMR.US,D,20211122,000000,9.95,9.97,9.94,9.96,168130,0
+SMR.US,D,20211123,000000,9.96,9.97,9.95,9.95,177019,0
+SMR.US,D,20211124,000000,9.93,9.97,9.93,9.97,164709,0
+SMR.US,D,20211126,000000,9.96,9.97,9.96,9.97,59099,0
+SMR.US,D,20211129,000000,9.97,9.98,9.95,9.95,76078,0
+SMR.US,D,20211130,000000,9.97,9.99,9.935,9.96,110227,0
+SMR.US,D,20211201,000000,9.95,9.97,9.94,9.96,42346,0
+SMR.US,D,20211202,000000,9.95,9.97,9.92,9.95,125759,0
+SMR.US,D,20211203,000000,9.94,9.96,9.94,9.95,47108,0
+SMR.US,D,20211206,000000,9.95,9.97,9.94,9.94,46493,0
+SMR.US,D,20211207,000000,9.94,9.9512,9.94,9.95,1211552,0
+SMR.US,D,20211208,000000,9.95,9.96,9.94,9.96,57146,0
+SMR.US,D,20211209,000000,9.94,9.9501,9.93,9.95,45947,0
+SMR.US,D,20211210,000000,9.94,9.97,9.94,9.97,166956,0
+SMR.US,D,20211213,000000,9.97,9.97,9.93,9.95,48141,0
+SMR.US,D,20211214,000000,10.02,10.11,9.97,9.99,4300162,0
+SMR.US,D,20211215,000000,10.0913,10.1,10.01,10.03,1916613,0
+SMR.US,D,20211216,000000,10.05,10.05,10,10.01,579589,0
+SMR.US,D,20211217,000000,10.04,10.05,10,10.01,317866,0
+SMR.US,D,20211220,000000,10.03,10.05,10,10.03,522000,0
+SMR.US,D,20211221,000000,10.04,10.05,10,10.03,140125,0
+SMR.US,D,20211222,000000,10.03,10.04,10.01,10.04,51291,0
+SMR.US,D,20211223,000000,10.03,10.099,10.03,10.06,344947,0
+SMR.US,D,20211227,000000,10.08,10.11,10.07,10.1,230390,0
+SMR.US,D,20211228,000000,10.08,10.11,10.03,10.09,134599,0
+SMR.US,D,20211229,000000,10.07,10.1,10.05,10.06,92875,0
+SMR.US,D,20211230,000000,10.06,10.1,10.02,10.03,86267,0
+SMR.US,D,20211231,000000,10.03,10.09,10.02,10.03,73643,0
+SMR.US,D,20220103,000000,10.11,10.11,10.05,10.07,156837,0
+SMR.US,D,20220104,000000,10.11,10.11,9.995,10.05,342547,0
+SMR.US,D,20220105,000000,10.08,10.0856,10.03,10.07,136841,0
+SMR.US,D,20220106,000000,10.09,10.09,9.99,10.06,174744,0
+SMR.US,D,20220107,000000,10.08,10.08,10.04,10.07,93191,0
+SMR.US,D,20220110,000000,10.07,10.08,10.06,10.06,114438,0
+SMR.US,D,20220111,000000,10.08,10.08,10.05,10.06,201592,0
+SMR.US,D,20220112,000000,10.06,10.08,10.04,10.05,83522,0
+SMR.US,D,20220113,000000,10.06,10.0799,10.04,10.05,58191,0
+SMR.US,D,20220114,000000,10.07,10.08,10.03,10.05,63757,0
+SMR.US,D,20220118,000000,10.06,10.0753,10.02,10.04,142158,0
+SMR.US,D,20220119,000000,10.03,10.05,10.01,10.04,87653,0
+SMR.US,D,20220120,000000,10.04,10.04,10,10.02,82538,0
+SMR.US,D,20220121,000000,10.01,10.03,9.98,9.99,206600,0
+SMR.US,D,20220124,000000,9.99,9.99,9.96,9.97,314110,0
+SMR.US,D,20220125,000000,9.95,9.99,9.95,9.99,219689,0
+SMR.US,D,20220126,000000,10,10,9.97,9.99,42103,0
+SMR.US,D,20220127,000000,9.98,9.99,9.972,9.98,70194,0
+SMR.US,D,20220128,000000,9.99,9.99,9.98,9.99,56183,0
+SMR.US,D,20220131,000000,9.99,10,9.97,9.99,51680,0
+SMR.US,D,20220201,000000,10,10.01,9.99,10.01,49613,0
+SMR.US,D,20220202,000000,10.03,10.04,10.01,10.03,397555,0
+SMR.US,D,20220203,000000,10.03,10.04,10.02,10.02,30385,0
+SMR.US,D,20220204,000000,10.02,10.04,10.005,10.03,116765,0
+SMR.US,D,20220207,000000,10.05,10.07,10.03,10.05,59508,0
+SMR.US,D,20220208,000000,10.06,10.06,10.02,10.03,31964,0
+SMR.US,D,20220209,000000,10.05,10.05,10.02,10.03,26569,0
+SMR.US,D,20220210,000000,10.02,10.04,10.02,10.04,17350,0
+SMR.US,D,20220211,000000,10.04,10.0494,10.02,10.04,38279,0
+SMR.US,D,20220214,000000,10.04,10.04,10.02,10.03,28336,0
+SMR.US,D,20220215,000000,10.03,10.05,10.03,10.03,21347,0
+SMR.US,D,20220216,000000,10.03,10.03,10.02,10.02,25127,0
+SMR.US,D,20220217,000000,10.05,10.05,10.02,10.03,39644,0
+SMR.US,D,20220218,000000,10.03,10.03,10.01,10.01,89439,0
+SMR.US,D,20220222,000000,10.02,10.03,10.01,10.01,28175,0
+SMR.US,D,20220223,000000,10.04,10.04,10.01,10.01,51472,0
+SMR.US,D,20220224,000000,10.01,10.03,10,10.03,222800,0
+SMR.US,D,20220225,000000,10.04,10.04,10.01,10.02,19719,0
+SMR.US,D,20220228,000000,10.04,10.05,10.01,10.04,99240,0
+SMR.US,D,20220301,000000,10.05,10.07,10.0399,10.06,370096,0
+SMR.US,D,20220302,000000,10.07,10.08,10.05,10.08,407522,0
+SMR.US,D,20220303,000000,10.08,10.12,10.07,10.1,434240,0
+SMR.US,D,20220304,000000,10.09,10.1,10.04,10.04,183970,0
+SMR.US,D,20220307,000000,10.08,10.0899,10.05,10.05,219130,0
+SMR.US,D,20220308,000000,10.08,10.1,10.05,10.07,82009,0
+SMR.US,D,20220309,000000,10.09,10.1,10.05,10.07,237634,0
+SMR.US,D,20220310,000000,10.1,10.25,10.0895,10.18,1790233,0
+SMR.US,D,20220311,000000,10.21,10.235,10.17,10.22,1265409,0
+SMR.US,D,20220314,000000,10.23,10.24,10.06,10.08,504893,0
+SMR.US,D,20220315,000000,10.07,10.09,10.05,10.06,310153,0
+SMR.US,D,20220316,000000,10.1,10.1,10.06,10.09,322814,0
+SMR.US,D,20220317,000000,10.1,10.15,10.072,10.14,814817,0
+SMR.US,D,20220318,000000,10.17,10.23,10.14,10.14,243995,0
+SMR.US,D,20220321,000000,10.15,10.2,10.14,10.19,261442,0
+SMR.US,D,20220322,000000,10.15,10.27,10.15,10.23,645449,0
+SMR.US,D,20220323,000000,10.22,10.25,10.14,10.16,267481,0
+SMR.US,D,20220324,000000,10.2,10.22,10.16,10.17,174054,0
+SMR.US,D,20220325,000000,10.2,10.23,10.11,10.16,395362,0
+SMR.US,D,20220328,000000,10.23,10.23,10.12,10.15,328840,0
+SMR.US,D,20220329,000000,10.15,10.19,10.14,10.18,303686,0
+SMR.US,D,20220330,000000,10.2,10.27,10.19,10.23,925598,0
+SMR.US,D,20220331,000000,10.21,10.73,10.21,10.47,1199822,0
+SMR.US,D,20220401,000000,10.67,10.91,10.36,10.58,1564963,0
+SMR.US,D,20220404,000000,10.58,10.62,10.26,10.35,702535,0
+SMR.US,D,20220405,000000,10.46,10.565,10.4,10.42,466221,0
+SMR.US,D,20220406,000000,10.5,10.55,10.42,10.49,476859,0
+SMR.US,D,20220407,000000,10.53,10.53,10.34,10.4,488803,0
+SMR.US,D,20220408,000000,10.43,10.89,10.2,10.73,3362361,0
+SMR.US,D,20220411,000000,10.94,11.04,10.76,10.76,1692011,0
+SMR.US,D,20220412,000000,10.77,10.86,10.57,10.79,1782508,0
+SMR.US,D,20220413,000000,10.85,11.23,10.83,11.1,2510171,0
+SMR.US,D,20220414,000000,11.14,11.19,10.9,10.98,1275936,0
+SMR.US,D,20220418,000000,11.085,11.17,10.87,10.97,1240766,0
+SMR.US,D,20220419,000000,10.97,11.03,10.33,10.45,1824447,0
+SMR.US,D,20220420,000000,10.5,10.5999,10.31,10.41,856521,0
+SMR.US,D,20220421,000000,10.45,10.45,10.075,10.12,2913993,0
+SMR.US,D,20220422,000000,10.1,10.14,10.08,10.1,1529150,0
+SMR.US,D,20220425,000000,9.89,9.9,9.41,9.48,1509052,0
+SMR.US,D,20220426,000000,9.89,10.23,9.62,9.91,1067893,0
+SMR.US,D,20220427,000000,10.19,10.362,10,10.06,595152,0
+SMR.US,D,20220428,000000,10.23,10.29,9.36,9.45,897335,0
+SMR.US,D,20220429,000000,9.64,10.13,9.35,9.54,830087,0
+SMR.US,D,20220502,000000,9.67,10.1,9.62,10,674900,0
+SMR.US,D,20220503,000000,10.7,10.74,9.81,10.55,888300,0
+SMR.US,D,20220504,000000,10.31,10.5708,9.8,10.4,1075500,0
+SMR.US,D,20220505,000000,10.41,10.46,9.635,9.94,681500,0
+SMR.US,D,20220506,000000,9.84,10.61,9.4,10.61,729500,0
+SMR.US,D,20220509,000000,10.59,10.72,10.05,10.53,831870,0
+SMR.US,D,20220510,000000,10.71,10.8,9.93,10.3,642270,0
+SMR.US,D,20220511,000000,10.15,10.29,10.06,10.19,462841,0
+SMR.US,D,20220512,000000,10,10,9.31,9.84,681312,0
+SMR.US,D,20220513,000000,10.03,10.119,9.5,9.62,583055,0
+SMR.US,D,20220516,000000,9.73,10,9.66,9.78,390883,0
+SMR.US,D,20220517,000000,9.91,10.06,9.772,9.85,415532,0
+SMR.US,D,20220518,000000,9.77,9.8394,9.31,9.6,441959,0
+SMR.US,D,20220519,000000,9.65,9.9,9.59,9.84,345642,0
+SMR.US,D,20220520,000000,9.995,10.24,9.75,9.9,557080,0
+SMR.US,D,20220523,000000,10.07,10.07,9.63,9.67,316864,0
+SMR.US,D,20220524,000000,9.6801,9.7,8.87,8.96,835146,0
+SMR.US,D,20220525,000000,9.1,9.77,8.97,9.52,426664,0
+SMR.US,D,20220526,000000,9.48,9.64,9.37,9.46,222631,0
+SMR.US,D,20220527,000000,9.53,9.97,9.5,9.9,466634,0
+SMR.US,D,20220531,000000,10.05,10.125,9.75,9.79,388951,0
+SMR.US,D,20220601,000000,9.915,9.96,9.32,9.6,480375,0
+SMR.US,D,20220602,000000,9.5,9.89,9.31,9.48,488621,0
+SMR.US,D,20220603,000000,9.51,9.61,9.23,9.44,514313,0
+SMR.US,D,20220606,000000,9.89,10.075,9.76,9.85,709020,0
+SMR.US,D,20220607,000000,9.69,10.15,9.64,10.14,569330,0
+SMR.US,D,20220608,000000,10.07,10.15,9.9,10.13,321463,0
+SMR.US,D,20220609,000000,10.1,10.63,9.92,9.96,659685,0
+SMR.US,D,20220610,000000,9.93,10.43,9.73,9.99,440460,0
+SMR.US,D,20220613,000000,9.59,9.9,9.2,9.71,715713,0
+SMR.US,D,20220614,000000,9.71,9.84,9.52,9.75,392536,0
+SMR.US,D,20220615,000000,9.75,10.35,9.74,10.35,659909,0
+SMR.US,D,20220616,000000,10.05,10.12,9.76,9.98,737237,0
+SMR.US,D,20220617,000000,10.02,10.41,9.95,10.32,1583376,0
+SMR.US,D,20220621,000000,10.3536,10.8,10.25,10.73,971022,0
+SMR.US,D,20220622,000000,10.51,10.56,10.37,10.52,667558,0
+SMR.US,D,20220623,000000,10.49,10.49,10.25,10.34,602779,0
+SMR.US,D,20220624,000000,10.3,10.52,10.25,10.26,2315205,0
+SMR.US,D,20220627,000000,10.78,10.96,10.445,10.68,678096,0
+SMR.US,D,20220628,000000,10.82,10.85,10.49,10.64,424036,0
+SMR.US,D,20220629,000000,10.75,10.75,9.65,9.81,581752,0
+SMR.US,D,20220630,000000,9.88,10.26,9.82,9.99,404680,0
+SMR.US,D,20220701,000000,9.95,10.67,9.45,10.65,946968,0
+SMR.US,D,20220705,000000,10.36,10.5,10.19,10.46,439767,0
+SMR.US,D,20220706,000000,10.52,10.75,10.36,10.52,499566,0
+SMR.US,D,20220707,000000,10.69,10.94,10.63,10.78,549079,0
+SMR.US,D,20220708,000000,10.74,10.7671,10.2,10.2,632391,0
+SMR.US,D,20220711,000000,10.3,10.33,9.98,10.23,228453,0
+SMR.US,D,20220712,000000,10.27,10.4,9.75,10.08,430467,0
+SMR.US,D,20220713,000000,9.91,10.378,9.82,10.22,362697,0
+SMR.US,D,20220714,000000,10.17,10.32,9.9175,10.28,378902,0
+SMR.US,D,20220715,000000,10.34,10.57,10.21,10.28,301240,0
+SMR.US,D,20220718,000000,10.39,10.6,10.27,10.28,297582,0
+SMR.US,D,20220719,000000,10.42,10.85,10.35,10.67,579922,0
+SMR.US,D,20220720,000000,10.7,11.91,10.67,11.83,1226138,0
+SMR.US,D,20220721,000000,12.7,12.7,11.66,12.36,1016982,0
+SMR.US,D,20220722,000000,12.28,13.33,11.81,12.66,1012172,0
+SMR.US,D,20220725,000000,12.91,12.98,12.56,12.92,892670,0
+SMR.US,D,20220726,000000,12.97,13.46,12.76,12.88,771844,0
+SMR.US,D,20220727,000000,13.1,13.57,12.89,13.5,803006,0
+SMR.US,D,20220728,000000,13.88,14.12,13.14,13.44,696756,0
+SMR.US,D,20220729,000000,13.54,14.5,13.31,14.34,1131191,0
+SMR.US,D,20220801,000000,15.63,15.85,15,15.13,1361430,0
+SMR.US,D,20220802,000000,15.55,15.55,14.73,14.93,972146,0
+SMR.US,D,20220803,000000,15.19,15.331,14.65,14.84,833320,0
+SMR.US,D,20220804,000000,15.42,15.4799,14.79,15,901158,0
+SMR.US,D,20220805,000000,15,15,14.3001,14.62,649046,0
+SMR.US,D,20220808,000000,15.1,15.625,14.9054,15.02,1375408,0
+SMR.US,D,20220809,000000,15,15.16,14.8,15,412916,0
+SMR.US,D,20220810,000000,15.25,15.29,13.69,14.27,1094116,0
+SMR.US,D,20220811,000000,14.59,15.27,14.59,14.88,1063255,0
+SMR.US,D,20220812,000000,15,15.05,14.7884,14.87,542181,0
+SMR.US,D,20220815,000000,14.8,15,14.69,15,619444,0
+SMR.US,D,20220816,000000,14.68,14.71,13.7,14.2,1567382,0
+SMR.US,D,20220817,000000,14.09,14.32,13.01,13.02,1022225,0
+SMR.US,D,20220818,000000,13.55,14.15,13.1,13.85,930479,0
+SMR.US,D,20220819,000000,13.6,14.23,13.5,14.05,732543,0
+SMR.US,D,20220822,000000,13.86,14.44,13.6201,14.16,853316,0
+SMR.US,D,20220823,000000,14.3,14.85,14.13,14.73,1150743,0
+SMR.US,D,20220824,000000,14.96,15.79,14.83,15.32,3036268,0
+SMR.US,D,20220825,000000,15.8,15.819,14.8,14.83,1059003,0
+SMR.US,D,20220826,000000,15.02,15.12,13.72,13.8,1604024,0
+SMR.US,D,20220829,000000,13.7,14.73,13.45,14.57,1919383,0
+SMR.US,D,20220830,000000,14.8,14.8,12.51,13.26,2801749,0
+SMR.US,D,20220831,000000,13.49,13.92,13.21,13.72,826240,0
+SMR.US,D,20220901,000000,13.47,13.68,12.66,12.94,1277516,0
+SMR.US,D,20220902,000000,13,13.65,12.8512,13.59,852139,0
+SMR.US,D,20220906,000000,13.69,14.7,13.6,14.14,1744484,0
+SMR.US,D,20220907,000000,14.14,14.5099,13.99,14.13,641727,0
+SMR.US,D,20220908,000000,14.13,14.53,13.96,14.5,791341,0
+SMR.US,D,20220909,000000,14.6,14.62,13.76,13.91,1006551,0
+SMR.US,D,20220912,000000,14.07,14.21,13.62,14.01,778021,0
+SMR.US,D,20220913,000000,13.74,14.3601,13.54,13.56,983820,0
+SMR.US,D,20220914,000000,13.775,14.14,13.53,14.01,640935,0
+SMR.US,D,20220915,000000,14,14.5,13.46,13.7,1062708,0
+SMR.US,D,20220916,000000,13.62,14.16,13.5,13.93,2331553,0
+SMR.US,D,20220919,000000,13.76,13.88,13.5,13.72,809756,0
+SMR.US,D,20220920,000000,13.675,13.76,13.43,13.46,658361,0
+SMR.US,D,20220921,000000,13.46,13.69,13.05,13.06,544399,0
+SMR.US,D,20220922,000000,13.3,13.51,13.1,13.48,771617,0
+SMR.US,D,20220923,000000,13.26,13.26,12.51,12.57,857109,0
+SMR.US,D,20220926,000000,12.43,12.6303,11.22,11.53,1346512,0
+SMR.US,D,20220927,000000,11.91,12.54,11.8401,12.5,783208,0
+SMR.US,D,20220928,000000,12.26,12.645,12.11,12.4,637720,0
+SMR.US,D,20220929,000000,12.19,12.42,11.77,12.35,556469,0
+SMR.US,D,20220930,000000,12.28,12.375,11.64,11.68,494615,0
+SMR.US,D,20221003,000000,11.78,12.195,11.65,11.72,538341,0
+SMR.US,D,20221004,000000,12.08,12.4,11.995,12.18,947000,0
+SMR.US,D,20221005,000000,12.06,12.06,11.3373,11.61,745268,0
+SMR.US,D,20221006,000000,11.61,11.88,11.38,11.51,575613,0
+SMR.US,D,20221007,000000,11.4,11.588,11.2601,11.44,546282,0
+SMR.US,D,20221010,000000,11.5,11.57,10.91,10.92,554575,0
+SMR.US,D,20221011,000000,10.825,11,10.57,10.86,591393,0
+SMR.US,D,20221012,000000,10.8,10.85,10.36,10.69,501762,0
+SMR.US,D,20221013,000000,10.46,11.28,10.3101,11.19,698401,0
+SMR.US,D,20221014,000000,11.26,11.26,11,11.04,515751,0
+SMR.US,D,20221017,000000,11.24,11.46,11.08,11.1,436099,0
+SMR.US,D,20221018,000000,11.33,11.66,10.91,11.65,907777,0
+SMR.US,D,20221019,000000,11.65,11.6985,11.39,11.52,747376,0
+SMR.US,D,20221020,000000,11.4,11.76,11.14,11.24,655570,0
+SMR.US,D,20221021,000000,11.2,12.22,11.2,12.1,930797,0
+SMR.US,D,20221024,000000,12.045,12.3599,11.85,12.21,860489,0
+SMR.US,D,20221025,000000,12.1,12.26,11.955,12.06,522196,0
+SMR.US,D,20221026,000000,12.16,12.16,11.57,11.57,678275,0
+SMR.US,D,20221027,000000,11.81,11.81,11.29,11.66,595658,0
+SMR.US,D,20221028,000000,11.84,11.84,11.41,11.49,497312,0
+SMR.US,D,20221031,000000,11.5,11.5718,10.99,11.28,783845,0
+SMR.US,D,20221101,000000,11.5,11.61,11.25,11.3,535726,0
+SMR.US,D,20221102,000000,11.3,11.68,10.96,11.39,560917,0
+SMR.US,D,20221103,000000,11.39,11.78,11.2,11.27,414913,0
+SMR.US,D,20221104,000000,11.33,11.7,11.21,11.65,652586,0
+SMR.US,D,20221107,000000,11.73,11.76,11.38,11.54,592319,0
+SMR.US,D,20221108,000000,11.6,11.88,11.48,11.63,400799,0
+SMR.US,D,20221109,000000,11.49,11.69,11.46,11.49,458348,0
+SMR.US,D,20221110,000000,11.71,11.8424,11.5,11.67,451255,0
+SMR.US,D,20221111,000000,11.72,12.03,11.62,11.7,734848,0
+SMR.US,D,20221114,000000,11.7,12.14,11.3,12.08,771452,0
+SMR.US,D,20221115,000000,11.94,12.04,11.4,11.53,723418,0
+SMR.US,D,20221116,000000,11.44,11.56,10.98,11.09,684049,0
+SMR.US,D,20221117,000000,10.95,11.165,10.7,11.07,429084,0
+SMR.US,D,20221118,000000,11.15,11.21,10.81,11.12,388066,0
+SMR.US,D,20221121,000000,11.06,11.06,10.65,10.76,450234,0
+SMR.US,D,20221122,000000,10.77,10.99,10.57,10.92,453674,0
+SMR.US,D,20221123,000000,10.89,11.03,10.67,11,336465,0
+SMR.US,D,20221125,000000,11,11.41,10.82,11.22,358036,0
+SMR.US,D,20221128,000000,11.04,11.4,10.71,10.77,565627,0
+SMR.US,D,20221129,000000,10.82,10.87,10.685,10.8,453831,0
+SMR.US,D,20221130,000000,10.81,10.95,10.68,10.9,703364,0
+SMR.US,D,20221201,000000,10.9,11.18,10.79,10.9,616647,0
+SMR.US,D,20221202,000000,10.77,11.15,10.75,11.14,519861,0
+SMR.US,D,20221205,000000,11.15,11.16,10.66,10.89,647085,0
+SMR.US,D,20221206,000000,10.9,11,10.82,10.82,414968,0
+SMR.US,D,20221207,000000,10.79,11.04,10.72,10.85,444309,0
+SMR.US,D,20221208,000000,10.87,11.07,10.76,10.94,570460,0
+SMR.US,D,20221209,000000,10.95,11.13,10.68,10.78,384290,0
+SMR.US,D,20221212,000000,10.83,10.92,10.64,10.89,353149,0
+SMR.US,D,20221213,000000,11.05,11.24,10.25,10.34,906560,0
+SMR.US,D,20221214,000000,10.36,10.58,10.13,10.51,1120043,0
+SMR.US,D,20221215,000000,10.32,10.55,10.195,10.28,836069,0
+SMR.US,D,20221216,000000,10.24,10.24,9.6,9.71,1939469,0
+SMR.US,D,20221219,000000,9.75,10.19,9.65,9.96,1029976,0
+SMR.US,D,20221220,000000,9.95,10.34,9.925,10.13,984278,0
+SMR.US,D,20221221,000000,10.13,10.49,9.97,10.25,405721,0
+SMR.US,D,20221222,000000,10.22,10.2217,10,10.04,475992,0
+SMR.US,D,20221223,000000,10.05,10.11,9.97,10.11,244995,0
+SMR.US,D,20221227,000000,10.06,10.22,9.83,10.21,400376,0
+SMR.US,D,20221228,000000,10.23,10.3599,9.96,10.1,252442,0
+SMR.US,D,20221229,000000,10.1,10.5,10.08,10.5,340780,0
+SMR.US,D,20221230,000000,10.37,10.53,10.2,10.26,337508,0
+SMR.US,D,20230103,000000,10.26,10.39,10.022,10.24,480292,0
+SMR.US,D,20230104,000000,10.3,10.615,10.2255,10.57,503303,0
+SMR.US,D,20230105,000000,10.54,10.54,10.25,10.43,336082,0
+SMR.US,D,20230106,000000,10.45,10.45,10.135,10.27,477884,0
+SMR.US,D,20230109,000000,10.42,10.7,10.3,10.5,750846,0
+SMR.US,D,20230110,000000,10.57,10.67,10.295,10.6,595696,0
+SMR.US,D,20230111,000000,10.64,10.76,10.555,10.66,413169,0
+SMR.US,D,20230112,000000,10.69,10.95,10.58,10.84,652354,0
+SMR.US,D,20230113,000000,10.83,11.19,10.79,10.89,852828,0
+SMR.US,D,20230117,000000,11,11.19,10.4,10.41,745911,0
+SMR.US,D,20230118,000000,10.45,10.88,10.325,10.36,581988,0
+SMR.US,D,20230119,000000,10.33,10.7,10.27,10.39,568236,0
+SMR.US,D,20230120,000000,10.45,10.55,10.2726,10.29,605376,0
+SMR.US,D,20230123,000000,10.62,10.825,10.221,10.3,1127629,0
+SMR.US,D,20230124,000000,12.51,12.51,10.22,10.5,1197597,0
+SMR.US,D,20230125,000000,10.51,11.14,10.4,10.97,1894573,0
+SMR.US,D,20230126,000000,11.18,11.18,10.52,10.68,1087219,0
+SMR.US,D,20230127,000000,10.64,11.08,10.55,11.05,1049224,0
+SMR.US,D,20230130,000000,11.05,11.11,10.61,10.72,1324555,0
+SMR.US,D,20230131,000000,10.79,10.89,10.65,10.66,3376810,0
+SMR.US,D,20230201,000000,10.66,11.18,10.52,11.06,1179764,0
+SMR.US,D,20230202,000000,11.18,11.19,10.76,10.79,927838,0
+SMR.US,D,20230203,000000,10.75,10.8,10.47,10.66,811907,0
+SMR.US,D,20230206,000000,10.66,10.88,10.5601,10.87,601418,0
+SMR.US,D,20230207,000000,10.79,10.79,10.2,10.32,961788,0
+SMR.US,D,20230208,000000,10.41,10.43,10.16,10.24,684084,0
+SMR.US,D,20230209,000000,10.32,10.535,10.16,10.22,586620,0
+SMR.US,D,20230210,000000,10.22,10.75,10.17,10.7,626646,0
+SMR.US,D,20230213,000000,10.78,10.78,10.33,10.57,525405,0
+SMR.US,D,20230214,000000,10.47,10.53,10.25,10.46,393773,0
+SMR.US,D,20230215,000000,10.4,10.57,10.31,10.55,448571,0
+SMR.US,D,20230216,000000,10.39,10.6884,10.29,10.4,472050,0
+SMR.US,D,20230217,000000,10.4,10.58,10.27,10.54,490065,0
+SMR.US,D,20230221,000000,10.5,10.5,10.1301,10.27,688115,0
+SMR.US,D,20230222,000000,10.3,10.33,10.015,10.25,615502,0
+SMR.US,D,20230223,000000,10.25,10.38,10.14,10.33,430041,0
+SMR.US,D,20230224,000000,10.25,10.25,10.06,10.11,374915,0
+SMR.US,D,20230227,000000,10.21,10.305,10.14,10.16,377795,0
+SMR.US,D,20230228,000000,10.18,10.47,10.13,10.35,529251,0
+SMR.US,D,20230301,000000,10.32,10.34,10.135,10.24,426553,0
+SMR.US,D,20230302,000000,10.18,10.29,9.85,10,720543,0
+SMR.US,D,20230303,000000,10.03,10.3,9.955,10.3,430656,0
+SMR.US,D,20230306,000000,10.3,10.4,10.165,10.18,363103,0
+SMR.US,D,20230307,000000,10.2,10.34,10.03,10.05,402352,0
+SMR.US,D,20230308,000000,10.09,10.12,9.96,10.12,301950,0
+SMR.US,D,20230309,000000,10.1,10.15,9.8,9.86,495308,0
+SMR.US,D,20230310,000000,9.8,9.85,9.38,9.44,969015,0
+SMR.US,D,20230313,000000,9.29,9.69,9.16,9.66,650226,0
+SMR.US,D,20230314,000000,9.79,9.84,9.31,9.5,686286,0
+SMR.US,D,20230315,000000,9.37,9.47,8.91,9,1053626,0
+SMR.US,D,20230316,000000,9.05,9.07,8.6,8.8,860600,0
+SMR.US,D,20230317,000000,8.78,8.81,8.54,8.76,1105080,0
+SMR.US,D,20230320,000000,8.755,8.96,8.56,8.6,771420,0
+SMR.US,D,20230321,000000,8.65,8.96,8.65,8.86,604199,0
+SMR.US,D,20230322,000000,8.86,8.95,8.62,8.62,474071,0
+SMR.US,D,20230323,000000,8.65,8.875,8.3701,8.47,616061,0
+SMR.US,D,20230324,000000,8.44,8.45,8.21,8.33,524584,0
+SMR.US,D,20230327,000000,8.4,8.43,8.18,8.33,489340,0
+SMR.US,D,20230328,000000,8.35,8.39,8.09,8.22,676412,0
+SMR.US,D,20230329,000000,8.29,8.59,8.252,8.53,379352,0
+SMR.US,D,20230330,000000,8.65,8.92,8.63,8.83,565275,0
+SMR.US,D,20230331,000000,8.9,9.15,8.83,9.09,464772,0
+SMR.US,D,20230403,000000,9.16,9.27,9,9.05,357292,0
+SMR.US,D,20230404,000000,9.12,9.16,8.57,8.64,418905,0
+SMR.US,D,20230405,000000,8.65,8.69,8.425,8.49,342246,0
+SMR.US,D,20230406,000000,8.52,8.55,8.24,8.27,583970,0
+SMR.US,D,20230410,000000,8.19,8.49,8.19,8.44,387354,0
+SMR.US,D,20230411,000000,8.49,8.93,8.46,8.77,573100,0
+SMR.US,D,20230412,000000,8.9,8.9727,8.76,8.79,366636,0
+SMR.US,D,20230413,000000,8.8,9.0899,8.78,8.96,357523,0
+SMR.US,D,20230414,000000,8.97,9.09,8.86,8.97,342124,0
+SMR.US,D,20230417,000000,9.01,9.25,8.96,9,479997,0
+SMR.US,D,20230418,000000,9.01,9.12,8.84,8.94,337023,0
+SMR.US,D,20230419,000000,8.84,8.9499,8.7031,8.85,250499,0
+SMR.US,D,20230420,000000,8.83,8.9,8.645,8.78,329402,0
+SMR.US,D,20230421,000000,8.76,8.79,8.555,8.72,357232,0
+SMR.US,D,20230424,000000,8.75,8.75,8.58,8.59,313048,0
+SMR.US,D,20230425,000000,8.5,8.6147,8.46,8.47,263152,0
+SMR.US,D,20230426,000000,8.51,8.6,8.35,8.49,318545,0
+SMR.US,D,20230427,000000,8.57,8.72,8.53,8.68,348574,0
+SMR.US,D,20230428,000000,8.65,9,8.625,8.87,522141,0
+SMR.US,D,20230501,000000,9,9.01,8.5,8.54,539255,0
+SMR.US,D,20230502,000000,8.54,8.55,7.905,8.06,1074702,0
+SMR.US,D,20230503,000000,8.14,8.26,7.75,7.83,702434,0
+SMR.US,D,20230504,000000,7.9,7.9077,7.615,7.69,557425,0
+SMR.US,D,20230505,000000,7.81,8.07,7.7,8.06,594697,0
+SMR.US,D,20230508,000000,8.22,8.22,7.85,8.01,716355,0
+SMR.US,D,20230509,000000,7.95,8.13,7.75,8.04,770436,0
+SMR.US,D,20230510,000000,8,8.04,7.6,7.94,712361,0
+SMR.US,D,20230511,000000,8.355,8.48,8.11,8.3,1279188,0
+SMR.US,D,20230512,000000,8.4,8.51,8.18,8.3,843669,0
+SMR.US,D,20230515,000000,8.39,8.49,8.13,8.3,668672,0
+SMR.US,D,20230516,000000,8.35,8.46,7.87,7.93,766428,0
+SMR.US,D,20230517,000000,7.95,8.1817,7.8,8.15,839572,0
+SMR.US,D,20230518,000000,8.15,8.19,7.76,7.79,761650,0
+SMR.US,D,20230519,000000,7.85,7.97,7.67,7.69,728903,0
+SMR.US,D,20230522,000000,8.01,8.29,7.82,8.11,1953787,0
+SMR.US,D,20230523,000000,8.16,8.97,8.02,8.71,2506326,0
+SMR.US,D,20230524,000000,8.675,8.675,7.9,7.98,1686739,0
+SMR.US,D,20230525,000000,8,8.09,7.8195,7.91,1361139,0
+SMR.US,D,20230526,000000,7.98,8.05,7.73,7.79,957583,0
+SMR.US,D,20230530,000000,7.8,7.84,7.32,7.5,1746355,0
+SMR.US,D,20230531,000000,7.5,7.58,7.26,7.5,1286993,0
+SMR.US,D,20230601,000000,7.52,7.71,7.34,7.59,1346371,0
+SMR.US,D,20230602,000000,7.66,7.74,7.55,7.67,947666,0
+SMR.US,D,20230605,000000,7.74,7.94,7.615,7.74,982297,0
+SMR.US,D,20230606,000000,7.68,8.07,7.64,7.97,1100282,0
+SMR.US,D,20230607,000000,8,8.34,7.92,8.24,1311534,0
+SMR.US,D,20230608,000000,8.29,8.39,8.02,8.21,1490496,0
+SMR.US,D,20230609,000000,8.23,8.23,7.68,7.88,1117075,0
+SMR.US,D,20230612,000000,7.88,8.265,7.88,8.25,953121,0
+SMR.US,D,20230613,000000,8.31,8.71,8.3,8.44,1374511,0
+SMR.US,D,20230614,000000,8.44,8.54,8.12,8.23,1306185,0
+SMR.US,D,20230615,000000,8.22,8.355,8.01,8.11,1728947,0
+SMR.US,D,20230616,000000,8.15,8.239,7.97,8.17,4602022,0
+SMR.US,D,20230620,000000,8.17,8.3,7.7,7.9,2070061,0
+SMR.US,D,20230621,000000,7.89,8.11,7.7333,8.08,1257181,0
+SMR.US,D,20230622,000000,8.08,8.08,7.725,7.74,812225,0
+SMR.US,D,20230623,000000,7.66,7.66,7.23,7.27,4708212,0
+SMR.US,D,20230626,000000,7.3,7.32,6.69,6.73,1743293,0
+SMR.US,D,20230627,000000,6.78,6.8387,6.415,6.59,2105873,0
+SMR.US,D,20230628,000000,6.59,6.78,6.51,6.67,1253272,0
+SMR.US,D,20230629,000000,6.71,7.05,6.65,6.84,1074213,0
+SMR.US,D,20230630,000000,6.9,6.952,6.77,6.8,987322,0
+SMR.US,D,20230703,000000,6.86,7.1,6.86,7.07,599242,0
+SMR.US,D,20230705,000000,7.04,7.09,6.86,6.91,684511,0
+SMR.US,D,20230706,000000,6.8,6.81,6.47,6.67,1054184,0
+SMR.US,D,20230707,000000,6.72,7.42,6.71,7.26,1888922,0
+SMR.US,D,20230710,000000,7.29,7.68,7.26,7.49,1376382,0
+SMR.US,D,20230711,000000,7.58,7.945,7.52,7.88,1271028,0
+SMR.US,D,20230712,000000,8.03,8.05,7.61,7.63,1284244,0
+SMR.US,D,20230713,000000,7.77,7.889,7.65,7.87,959289,0
+SMR.US,D,20230714,000000,7.9,7.9388,7.63,7.65,628605,0
+SMR.US,D,20230717,000000,7.64,7.85,7.57,7.84,706102,0
+SMR.US,D,20230718,000000,7.84,8.05,7.79,7.85,848839,0
+SMR.US,D,20230719,000000,7.92,8.02,7.6825,7.7,814189,0
+SMR.US,D,20230720,000000,7.66,7.8172,7.4,7.49,1227805,0
+SMR.US,D,20230721,000000,7.56,7.599,7.4,7.44,474535,0
+SMR.US,D,20230724,000000,7.49,7.71,7.35,7.36,551600,0
+SMR.US,D,20230725,000000,7.41,7.52,7.34,7.49,736765,0
+SMR.US,D,20230726,000000,7.49,7.73,7.365,7.4,780016,0
+SMR.US,D,20230727,000000,7.44,7.48,6.805,6.85,1161656,0
+SMR.US,D,20230728,000000,7,7.08,6.87,7.05,826214,0
+SMR.US,D,20230731,000000,7.15,7.83,7.14,7.58,3118146,0
+SMR.US,D,20230801,000000,7.55,7.73,7.38,7.5,1185134,0
+SMR.US,D,20230802,000000,7.45,7.47,7.155,7.27,821253,0
+SMR.US,D,20230803,000000,7.2,7.33,7.075,7.1,625907,0
+SMR.US,D,20230804,000000,7.19,7.485,7.19,7.39,842362,0
+SMR.US,D,20230807,000000,7.4,7.4,7.01,7.05,952334,0
+SMR.US,D,20230808,000000,7,7.04,6.77,6.91,1380376,0
+SMR.US,D,20230809,000000,6.92,6.98,6.76,6.92,986785,0
+SMR.US,D,20230810,000000,6.86,7.94,6.85,7.07,2139869,0
+SMR.US,D,20230811,000000,7.14,7.25,6.9,7.2,816863,0
+SMR.US,D,20230814,000000,7.1,7.18,6.85,7.14,946886,0
+SMR.US,D,20230815,000000,7.02,7.11,6.87,6.99,1068053,0
+SMR.US,D,20230816,000000,6.95,7.32,6.87,6.98,1093437,0
+SMR.US,D,20230817,000000,7,7.03,6.71,6.71,1273675,0
+SMR.US,D,20230818,000000,6.6,6.77,6.52,6.67,963400,0
+SMR.US,D,20230821,000000,6.68,6.895,6.53,6.53,883662,0
+SMR.US,D,20230822,000000,6.54,6.61,6.23,6.23,1449478,0
+SMR.US,D,20230823,000000,6.2,6.32,6.09,6.1,1040371,0
+SMR.US,D,20230824,000000,6.08,6.08,5.8,5.82,1664951,0
+SMR.US,D,20230825,000000,5.86,5.9996,5.75,5.85,847349,0
+SMR.US,D,20230828,000000,5.93,6.11,5.9,6.02,911146,0
+SMR.US,D,20230829,000000,6,6.0795,5.74,6,1084297,0
+SMR.US,D,20230830,000000,6,6.21,5.86,6.01,1111557,0
+SMR.US,D,20230831,000000,6.05,6.24,5.97,5.97,866649,0
+SMR.US,D,20230901,000000,6.07,6.36,6.03,6.26,1251240,0
+SMR.US,D,20230905,000000,6.32,6.345,6.15,6.2,1131892,0
+SMR.US,D,20230906,000000,6.18,6.23,5.835,5.85,868778,0
+SMR.US,D,20230907,000000,5.88,6.015,5.7,5.92,1279737,0
+SMR.US,D,20230908,000000,5.94,5.99,5.85,5.92,778517,0
+SMR.US,D,20230911,000000,5.96,6.07,5.91,5.92,1053403,0
+SMR.US,D,20230912,000000,5.92,6.18,5.91,6.18,1092885,0
+SMR.US,D,20230913,000000,6.2,6.5,6.13,6.36,1900939,0
+SMR.US,D,20230914,000000,6.43,6.71,6.13,6.16,1708192,0
+SMR.US,D,20230915,000000,6.16,6.21,5.97,6,1815127,0
+SMR.US,D,20230918,000000,6.02,6.02,5.5,5.51,1940958,0
+SMR.US,D,20230919,000000,5.53,5.785,5.43,5.67,1234744,0
+SMR.US,D,20230920,000000,5.67,5.785,5.51,5.54,1051717,0
+SMR.US,D,20230921,000000,5.46,5.51,5.3,5.31,1087393,0
+SMR.US,D,20230922,000000,5.33,5.39,5.22,5.24,1048962,0
+SMR.US,D,20230925,000000,5.24,5.41,5.03,5.17,1736632,0
+SMR.US,D,20230926,000000,5.09,5.325,5.0601,5.07,912131,0
+SMR.US,D,20230927,000000,5.12,5.33,5.102,5.14,946579,0
+SMR.US,D,20230928,000000,5.14,5.15,5.005,5.06,712046,0
+SMR.US,D,20230929,000000,5.1,5.17,4.88,4.9,983907,0
+SMR.US,D,20231002,000000,4.9,4.9,4.48,4.51,1574163,0
+SMR.US,D,20231003,000000,4.48,5.02,4.47,4.96,2158126,0
+SMR.US,D,20231004,000000,4.96,5,4.65,4.68,1321341,0
+SMR.US,D,20231005,000000,4.65,4.725,4.555,4.68,1124626,0
+SMR.US,D,20231006,000000,4.96,5.84,4.905,5.75,14033212,0
+SMR.US,D,20231009,000000,5.69,5.74,5.3,5.42,3242441,0
+SMR.US,D,20231010,000000,5.43,5.79,5.41,5.71,2523275,0
+SMR.US,D,20231011,000000,5.8,5.82,5.48,5.74,1223109,0
+SMR.US,D,20231012,000000,5.75,5.76,5.35,5.48,1161520,0
+SMR.US,D,20231013,000000,5.54,5.86,5.48,5.78,1934056,0
+SMR.US,D,20231016,000000,5.8,5.9081,5.67,5.88,1175905,0
+SMR.US,D,20231017,000000,5.83,5.86,5.54,5.61,1462454,0
+SMR.US,D,20231018,000000,5.56,5.56,5,5.04,1763424,0
+SMR.US,D,20231019,000000,5.07,5.16,4.38,4.46,4460608,0
+SMR.US,D,20231020,000000,4.47,4.47,3.79,3.8,5711314,0
+SMR.US,D,20231023,000000,3.75,3.83,3.425,3.45,2692978,0
+SMR.US,D,20231024,000000,3.5,3.875,3.5,3.67,2966868,0
+SMR.US,D,20231025,000000,3.67,3.7,3.49,3.5,1622792,0
+SMR.US,D,20231026,000000,3.525,3.63,3.435,3.54,1461895,0
+SMR.US,D,20231027,000000,3.54,3.55,3.185,3.2,1951655,0
+SMR.US,D,20231030,000000,3.27,3.35,3.07,3.07,1319074,0
+SMR.US,D,20231031,000000,3.08,3.47,3.06,3.38,2417539,0
+SMR.US,D,20231101,000000,3.35,3.36,3.01,3.11,2495448,0
+SMR.US,D,20231102,000000,3.22,3.49,3.22,3.48,1703571,0
+SMR.US,D,20231103,000000,3.6,3.65,3.37,3.45,2035631,0
+SMR.US,D,20231106,000000,3.53,3.54,3.08,3.26,2334036,0
+SMR.US,D,20231107,000000,3.27,3.31,3.1401,3.21,1229902,0
+SMR.US,D,20231108,000000,3.26,3.26,3.07,3.1,2404991,0
+SMR.US,D,20231109,000000,2.16,2.18,1.81,2.08,7414196,0
+SMR.US,D,20231110,000000,2.18,2.18,1.82,2.09,4331421,0
+SMR.US,D,20231113,000000,2.07,2.31,2,2.31,3673065,0
+SMR.US,D,20231114,000000,2.41,2.47,2.2,2.45,3579590,0
+SMR.US,D,20231115,000000,2.53,2.795,2.51,2.68,3197135,0
+SMR.US,D,20231116,000000,2.76,2.79,2.29,2.31,3212668,0
+SMR.US,D,20231117,000000,2.38,2.51,2.26,2.5,2246824,0
+SMR.US,D,20231120,000000,2.7,2.71,2.52,2.56,2263980,0
+SMR.US,D,20231121,000000,2.59,2.59,2.4,2.48,1884200,0
+SMR.US,D,20231122,000000,2.51,2.6,2.47,2.57,1260027,0
+SMR.US,D,20231124,000000,2.58,2.87,2.57,2.83,1376760,0
+SMR.US,D,20231127,000000,2.86,2.93,2.74,2.79,1474720,0
+SMR.US,D,20231128,000000,2.74,2.76,2.59,2.67,1321153,0
+SMR.US,D,20231129,000000,2.74,2.84,2.73,2.76,1367104,0
+SMR.US,D,20231130,000000,2.83,2.84,2.69,2.77,1446294,0
+SMR.US,D,20231201,000000,2.78,3.17,2.69,3.04,1952685,0
+SMR.US,D,20231204,000000,3.07,3.21,3.055,3.15,1881235,0
+SMR.US,D,20231205,000000,3.2,3.219,3.02,3.08,1271917,0
+SMR.US,D,20231206,000000,3.14,3.29,3.095,3.11,1955436,0
+SMR.US,D,20231207,000000,3.15,3.15,2.975,3.14,1196538,0
+SMR.US,D,20231208,000000,3.17,3.48,3.13,3.23,1946975,0
+SMR.US,D,20231211,000000,3.24,3.24,3.065,3.09,1166284,0
+SMR.US,D,20231212,000000,3.12,3.15,2.81,2.84,2225062,0
+SMR.US,D,20231213,000000,2.88,3.19,2.84,3.19,1644011,0
+SMR.US,D,20231214,000000,3.38,3.74,3.375,3.48,3138724,0
+SMR.US,D,20231215,000000,3.69,3.76,3.5,3.54,2010271,0
+SMR.US,D,20231218,000000,3.56,3.65,3.37,3.4,1805127,0
+SMR.US,D,20231219,000000,3.41,3.665,3.41,3.6,1625440,0
+SMR.US,D,20231220,000000,3.59,3.6,3.28,3.29,1667440,0
+SMR.US,D,20231221,000000,3.37,3.45,3.18,3.28,1548723,0
+SMR.US,D,20231222,000000,3.3,3.45,3.27,3.28,1353576,0
+SMR.US,D,20231226,000000,3.28,3.445,3.26,3.37,1401663,0
+SMR.US,D,20231227,000000,3.39,3.5,3.355,3.4,1204204,0
+SMR.US,D,20231228,000000,3.43,3.4312,3.27,3.36,1654297,0
+SMR.US,D,20231229,000000,3.34,3.35,3.2,3.29,1771490,0
+SMR.US,D,20240102,000000,3.24,3.42,3.14,3.14,1424271,0
+SMR.US,D,20240103,000000,3.04,3.07,2.87,2.88,2455566,0
+SMR.US,D,20240104,000000,2.9,2.94,2.785,2.86,1644651,0
+SMR.US,D,20240105,000000,2.85,2.89,2.585,2.62,2307812,0
+SMR.US,D,20240108,000000,2.67,2.67,2.48,2.58,2342505,0
+SMR.US,D,20240109,000000,2.51,2.55,2.385,2.47,2483863,0
+SMR.US,D,20240110,000000,2.46,2.63,2.4401,2.53,2522023,0
+SMR.US,D,20240111,000000,2.56,2.6,2.33,2.34,2511428,0
+SMR.US,D,20240112,000000,2.4,2.5,2.34,2.35,1973675,0
+SMR.US,D,20240116,000000,2.35,2.365,2.11,2.17,2122834,0
+SMR.US,D,20240117,000000,2.17,2.17,2.01,2.04,1331648,0
+SMR.US,D,20240118,000000,2.07,2.07,1.88,1.92,2863826,0
+SMR.US,D,20240119,000000,1.99,2.02,1.92,1.99,1907461,0
+SMR.US,D,20240122,000000,2.03,2.1899,2.01,2.18,1687019,0
+SMR.US,D,20240123,000000,2.23,2.39,2.23,2.34,1891719,0
+SMR.US,D,20240124,000000,2.5,2.51,2.25,2.27,1878965,0
+SMR.US,D,20240125,000000,2.39,2.53,2.39,2.52,1688864,0
+SMR.US,D,20240126,000000,2.56,2.78,2.52,2.75,2931460,0
+SMR.US,D,20240129,000000,2.82,3,2.6801,2.98,2921165,0
+SMR.US,D,20240130,000000,2.95,3.065,2.83,2.93,1832770,0
+SMR.US,D,20240131,000000,2.92,3.2199,2.86,2.89,2780427,0
+SMR.US,D,20240201,000000,3.05,3.14,2.8092,3.08,1862091,0
+SMR.US,D,20240202,000000,3.02,3.19,2.978,3.15,1430557,0
+SMR.US,D,20240205,000000,3.11,3.13,2.89,2.95,1411345,0
+SMR.US,D,20240206,000000,2.94,3.025,2.85,2.85,1380756,0
+SMR.US,D,20240207,000000,2.84,2.86,2.455,2.73,2454822,0
+SMR.US,D,20240208,000000,2.67,2.88,2.62,2.72,1419874,0
+SMR.US,D,20240209,000000,2.71,2.8,2.63,2.7,1265040,0
+SMR.US,D,20240212,000000,2.68,2.88,2.62,2.86,1741864,0
+SMR.US,D,20240213,000000,2.86,2.87,2.5511,2.59,1536734,0
+SMR.US,D,20240214,000000,2.68,2.84,2.581,2.8,1071255,0
+SMR.US,D,20240215,000000,2.83,2.9,2.745,2.85,1317971,0
+SMR.US,D,20240216,000000,2.86,2.86,2.65,2.69,1841601,0
+SMR.US,D,20240220,000000,2.75,2.855,2.6,2.66,1601726,0
+SMR.US,D,20240221,000000,2.65,2.715,2.57,2.62,707148,0
+SMR.US,D,20240222,000000,2.67,2.68,2.47,2.53,1287547,0
+SMR.US,D,20240223,000000,2.54,2.7,2.49,2.6,950589,0
+SMR.US,D,20240226,000000,2.61,2.73,2.56,2.73,1067045,0
+SMR.US,D,20240227,000000,2.77,3.145,2.74,3.12,2662180,0
+SMR.US,D,20240228,000000,3.09,3.22,2.96,3.2,2023297,0
+SMR.US,D,20240229,000000,3.26,3.3201,3.05,3.1,2288207,0
+SMR.US,D,20240301,000000,3.12,3.525,2.96,3.45,2219787,0
+SMR.US,D,20240304,000000,4.1,4.24,3.55,3.9,5962329,0
+SMR.US,D,20240305,000000,4.15,4.6699,3.9,4.48,7108215,0
+SMR.US,D,20240306,000000,4.89,4.89,4.175,4.22,4808322,0
+SMR.US,D,20240307,000000,4.285,4.5,4.2,4.46,2224031,0
+SMR.US,D,20240308,000000,4.68,5.73,4.65,5.49,7385998,0
+SMR.US,D,20240311,000000,6.1,6.535,5.3,5.48,8678272,0
+SMR.US,D,20240312,000000,5.53,6.345,5.51,6.27,4323775,0
+SMR.US,D,20240313,000000,6.67,7.28,6.4255,7.08,8079867,0
+SMR.US,D,20240314,000000,7.7,7.71,5.3,7.24,9205397,0
+SMR.US,D,20240315,000000,6.34,8.16,6.1,7.85,8760408,0
+SMR.US,D,20240318,000000,8.68,11.21,8.67,10.1,19603423,0
+SMR.US,D,20240319,000000,8.73,8.74,6.35,6.58,15098796,0
+SMR.US,D,20240320,000000,6.49,6.49,4.66,4.88,18256081,0
+SMR.US,D,20240321,000000,5,5.405,4.51,4.57,10160659,0
+SMR.US,D,20240322,000000,4.6,4.6199,4.17,4.25,6254982,0
+SMR.US,D,20240325,000000,4.31,4.58,4.04,4.07,6409948,0
+SMR.US,D,20240326,000000,4.04,4.38,3.79,4.16,6105503,0
+SMR.US,D,20240327,000000,4.53,5.79,4.43,5.75,16605882,0
+SMR.US,D,20240328,000000,5.76,5.8,4.95,5.31,10438686,0
+SMR.US,D,20240401,000000,5.81,6.44,5.15,5.24,10859366,0
+SMR.US,D,20240402,000000,5.06,5.81,4.91,5.72,6468119,0
+SMR.US,D,20240403,000000,5.66,6.44,5.31,6.44,7072210,0
+SMR.US,D,20240404,000000,6.29,7.37,6.04,6.16,12303562,0
+SMR.US,D,20240405,000000,6.38,6.635,5.99,6.1,5538403,0
+SMR.US,D,20240408,000000,6.25,6.8,5.65,5.94,6877310,0
+SMR.US,D,20240409,000000,5.84,5.912,5.49,5.61,4002213,0
+SMR.US,D,20240410,000000,5.36,5.55,5.1701,5.42,3478910,0
+SMR.US,D,20240411,000000,5.53,5.64,5.14,5.32,3073838,0
+SMR.US,D,20240412,000000,5.26,5.73,5.21,5.27,2872697,0
+SMR.US,D,20240415,000000,5.31,5.43,4.79,4.85,4084515,0
+SMR.US,D,20240416,000000,4.7,5.09,4.69,4.97,2869947,0
+SMR.US,D,20240417,000000,5.1,5.2499,4.9201,4.93,1930276,0
+SMR.US,D,20240418,000000,5.04,5.11,4.84,4.89,1836411,0
+SMR.US,D,20240419,000000,4.86,5.075,4.78,4.86,2190735,0
+SMR.US,D,20240422,000000,4.86,5.03,4.61,4.93,2325374,0
+SMR.US,D,20240423,000000,4.96,5.55,4.9,5.48,3948206,0
+SMR.US,D,20240424,000000,5.58,5.63,5.28,5.5,2908796,0
+SMR.US,D,20240425,000000,5.3,5.89,5.3,5.89,2529459,0
+SMR.US,D,20240426,000000,5.86,6.365,5.83,6.06,3685130,0
+SMR.US,D,20240429,000000,6.03,6.22,5.88,6.08,2299869,0
+SMR.US,D,20240430,000000,6.05,6.235,5.715,5.8,2526038,0
+SMR.US,D,20240501,000000,5.75,5.95,5.58,5.73,1908243,0
+SMR.US,D,20240502,000000,5.82,6.1101,5.75,6.03,2127218,0
+SMR.US,D,20240503,000000,6.13,6.3,5.88,6.16,2194776,0
+SMR.US,D,20240506,000000,6.33,6.35,5.83,5.83,2227073,0
+SMR.US,D,20240507,000000,5.84,5.99,5.54,5.66,2012693,0
+SMR.US,D,20240508,000000,5.58,5.86,5.5,5.85,1406002,0
+SMR.US,D,20240509,000000,5.84,5.98,5.58,5.86,2284737,0
+SMR.US,D,20240510,000000,5.91,6.78,5.825,6.28,7501155,0
+SMR.US,D,20240513,000000,6.46,6.955,6.03,6.38,6367714,0
+SMR.US,D,20240514,000000,6.44,7.59,6.44,7.35,10028517,0
+SMR.US,D,20240515,000000,7.68,7.81,6.87,7.01,3979982,0
+SMR.US,D,20240516,000000,7.23,7.2494,5.86,6.09,7261670,0
+SMR.US,D,20240517,000000,6.2697,6.95,6.05,6.31,4948362,0
+SMR.US,D,20240520,000000,6.37,7.635,6.37,7.25,7371364,0
+SMR.US,D,20240521,000000,7.145,7.53,6.83,7.4,3400382,0
+SMR.US,D,20240522,000000,7.4,7.85,7.1129,7.33,4749524,0
+SMR.US,D,20240523,000000,7.53,7.57,6.63,6.67,4097868,0
+SMR.US,D,20240524,000000,6.86,7.79,6.68,7.78,5366466,0
+SMR.US,D,20240528,000000,8.81,9.5899,8.11,9.48,18035683,0
+SMR.US,D,20240529,000000,8.8,9.24,8.5,8.87,7028453,0
+SMR.US,D,20240530,000000,9.03,9.28,8.275,8.71,4469616,0
+SMR.US,D,20240531,000000,9.06,9.6292,8.04,8.73,6979968,0
+SMR.US,D,20240603,000000,8.77,9.44,7.56,7.63,9205026,0
+SMR.US,D,20240604,000000,7.83,7.84,6.61,6.98,8553947,0
+SMR.US,D,20240605,000000,7.18,7.81,7.06,7.79,4475261,0
+SMR.US,D,20240606,000000,7.67,7.98,7.46,7.67,2745097,0
+SMR.US,D,20240607,000000,7.5,8.09,7.4201,8.08,2793203,0
+SMR.US,D,20240610,000000,7.97,8.9,7.84,8.68,5600170,0
+SMR.US,D,20240611,000000,8.55,8.98,8.15,8.96,3577644,0
+SMR.US,D,20240612,000000,9.17,9.21,8.37,8.45,4023116,0
+SMR.US,D,20240613,000000,8.5,8.61,7.92,8.42,3113796,0
+SMR.US,D,20240614,000000,8.17,8.42,8.1,8.19,1775085,0
+SMR.US,D,20240617,000000,8.22,8.85,8.06,8.5,3915010,0
+SMR.US,D,20240618,000000,8.46,9.63,8.29,9.54,7552300,0
+SMR.US,D,20240620,000000,9.57,10.5977,9.12,9.51,8253827,0
+SMR.US,D,20240621,000000,9.3,10.02,8.71,10.02,7258940,0
+SMR.US,D,20240624,000000,10,10.32,9.32,10.02,4861179,0
+SMR.US,D,20240625,000000,9.98,11.19,9.78,10.97,8707479,0
+SMR.US,D,20240626,000000,10.94,12.15,10.92,11.52,8591549,0
+SMR.US,D,20240627,000000,12.01,12.2,10.88,11.98,7422330,0
+SMR.US,D,20240628,000000,12.22,12.4,11.03,11.69,9594928,0
+SMR.US,D,20240701,000000,11.76,11.835,10.43,10.93,4521679,0
+SMR.US,D,20240702,000000,11.055,12,10.75,10.93,4999102,0
+SMR.US,D,20240703,000000,11.18,11.95,11.12,11.59,3760810,0
+SMR.US,D,20240705,000000,11.99,13.28,11.53,12.22,8993680,0
+SMR.US,D,20240708,000000,12.86,13.74,12.2804,13.69,7945588,0
+SMR.US,D,20240709,000000,13.1,13.32,12.32,12.77,7477070,0
+SMR.US,D,20240710,000000,13.26,13.7,12.77,13.53,5454688,0
+SMR.US,D,20240711,000000,13.81,14.07,12.8,13.06,6718639,0
+SMR.US,D,20240712,000000,13.34,15.7,12.95,15.34,12852645,0
+SMR.US,D,20240715,000000,16.75,16.91,14.97,15.81,10243376,0
+SMR.US,D,20240716,000000,15.98,16.15,15,15.56,5521212,0
+SMR.US,D,20240717,000000,14.86,15.25,13.64,13.93,7742218,0
+SMR.US,D,20240718,000000,14.52,14.52,12.541,12.86,7539898,0
+SMR.US,D,20240719,000000,12.56,13.18,11.22,11.3,8875520,0
+SMR.US,D,20240722,000000,11.52,11.52,10.32,11.06,8427091,0
+SMR.US,D,20240723,000000,11.18,12.5,11.03,11.51,8685315,0
+SMR.US,D,20240724,000000,11.27,11.85,10.6423,10.8,4239518,0
+SMR.US,D,20240725,000000,10.49,10.79,9.68,10.42,6149231,0
+SMR.US,D,20240726,000000,10.73,10.85,10.05,10.85,4151030,0
+SMR.US,D,20240729,000000,11.17,11.17,8.6,9.5,16218717,0
+SMR.US,D,20240730,000000,9.4,9.95,9.27,9.54,4149783,0
+SMR.US,D,20240731,000000,9.8,10.75,9.64,10.22,6776316,0
+SMR.US,D,20240801,000000,10.31,10.31,8.85,9.11,4924157,0
+SMR.US,D,20240802,000000,8.16,8.83,8,8.59,4503057,0
+SMR.US,D,20240805,000000,7.32,8.86,7.26,8.76,5164972,0
+SMR.US,D,20240806,000000,9.16,9.4,8.13,8.13,4492260,0
+SMR.US,D,20240807,000000,8.3,9.39,8.3,8.68,6196266,0
+SMR.US,D,20240808,000000,9.1,9.31,8.55,8.59,6413759,0
+SMR.US,D,20240809,000000,8.28,9.5497,7.87,9.27,5382073,0
+SMR.US,D,20240812,000000,9.5,9.98,8.82,9.23,3219039,0
+SMR.US,D,20240813,000000,9.39,10.2756,9.23,9.98,4755726,0
+SMR.US,D,20240814,000000,10,10.25,9.43,9.43,3056700,0
+SMR.US,D,20240815,000000,9.69,10.0697,8.88,9.38,4724531,0
+SMR.US,D,20240816,000000,9.24,9.81,8.96,9.08,2753721,0
+SMR.US,D,20240819,000000,9.105,9.89,8.93,9.42,3586330,0
+SMR.US,D,20240820,000000,9.42,9.42,8.68,8.92,3139927,0
+SMR.US,D,20240821,000000,8.95,8.96,8.69,8.79,2324157,0
+SMR.US,D,20240822,000000,8.83,8.88,7.9824,8.03,3586221,0
+SMR.US,D,20240823,000000,8.1,8.8,8.01,8.67,2772213,0
+SMR.US,D,20240826,000000,8.625,8.76,8.17,8.2,1887216,0
+SMR.US,D,20240827,000000,8.13,8.79,7.87,8.69,2590523,0
+SMR.US,D,20240828,000000,8.54,8.61,7.98,8.04,2806509,0
+SMR.US,D,20240829,000000,8.13,8.5185,8.1101,8.14,2168648,0
+SMR.US,D,20240830,000000,8.29,8.6,8.01,8.23,3183539,0
+SMR.US,D,20240903,000000,8.07,8.12,7.39,7.59,3774444,0
+SMR.US,D,20240904,000000,7.48,8.105,7.38,8.05,2277009,0
+SMR.US,D,20240905,000000,7.99,7.99,7.42,7.43,2118972,0
+SMR.US,D,20240906,000000,7.45,7.51,6.88,6.98,3049844,0
+SMR.US,D,20240909,000000,7.06,7.63,7.02,7.57,3152847,0
+SMR.US,D,20240910,000000,7.65,8.27,7.37,8.25,3923191,0
+SMR.US,D,20240911,000000,8.22,8.81,8.15,8.74,3260196,0
+SMR.US,D,20240912,000000,8.75,8.84,8.501,8.63,1881649,0
+SMR.US,D,20240913,000000,8.95,10.06,8.93,9.68,6424708,0
+SMR.US,D,20240916,000000,9.72,10.05,9.35,9.68,3008157,0
+SMR.US,D,20240917,000000,9.83,9.84,8.9729,9.09,2953363,0
+SMR.US,D,20240918,000000,9.01,9.76,8.8,9.17,2391391,0
+SMR.US,D,20240919,000000,9.57,10.025,9.2,9.61,3885415,0
+SMR.US,D,20240920,000000,10.21,11.6278,9.71,10.7,17454440,0
+SMR.US,D,20240923,000000,10.88,11.52,10.4,10.89,8728628,0
+SMR.US,D,20240924,000000,10.96,12.24,10.96,11.95,11660117,0
+SMR.US,D,20240925,000000,11.99,12.22,10.795,12.03,8113617,0
+SMR.US,D,20240926,000000,12.26,12.61,11.51,11.89,6314496,0
+SMR.US,D,20240927,000000,11.86,13.1,11.33,12.55,8345349,0
+SMR.US,D,20240930,000000,12.26,12.605,10.71,11.58,8102749,0
+SMR.US,D,20241001,000000,11.6,12.11,11.03,11.88,4795705,0
+SMR.US,D,20241002,000000,11.69,12.63,11.46,12.39,5461829,0
+SMR.US,D,20241003,000000,13.13,13.2,11.12,12.01,10266179,0
+SMR.US,D,20241004,000000,12.12,13.49,11.95,13.15,9500650,0
+SMR.US,D,20241007,000000,13.05,13.17,12.62,12.86,4292136,0
+SMR.US,D,20241008,000000,12.645,12.99,12.26,12.9,4310928,0
+SMR.US,D,20241009,000000,12.66,12.66,11.65,11.83,7056810,0
+SMR.US,D,20241010,000000,11.73,12.26,11.26,12,4171215,0
+SMR.US,D,20241011,000000,11.78,13.54,11.66,13.14,7317328,0
+SMR.US,D,20241014,000000,13.24,14.4,13.2,13.94,9180223,0
+SMR.US,D,20241015,000000,14.16,14.54,13.26,13.62,7550115,0
+SMR.US,D,20241016,000000,14.92,19.41,14.33,19.07,40323458,0
+SMR.US,D,20241017,000000,18.05,19.74,17.58,18.02,21031210,0
+SMR.US,D,20241018,000000,17.88,20.35,17.22,18.21,30801631,0
+SMR.US,D,20241021,000000,18.77,19.69,17.66,18.96,21010283,0
+SMR.US,D,20241022,000000,18.49,19.0699,16.71,17.81,17858336,0
+SMR.US,D,20241023,000000,17.13,18.55,16.74,17.32,10768069,0
+SMR.US,D,20241024,000000,17.4,19.05,17.18,18.39,11891509,0
+SMR.US,D,20241025,000000,18.79,19.47,18.08,18.41,13420831,0
+SMR.US,D,20241028,000000,18.89,22.24,18.69,22,27222888,0
+SMR.US,D,20241029,000000,21.6,22.0999,20.4,21.61,12629154,0
+SMR.US,D,20241030,000000,22.24,22.75,20.01,20.8,12803391,0
+SMR.US,D,20241031,000000,20.57,20.77,18.93,19.14,9810829,0
+SMR.US,D,20241101,000000,19.9,20.445,18.71,19.01,9940340,0
+SMR.US,D,20241104,000000,18.34,18.79,17.4607,18.47,8202101,0
+SMR.US,D,20241105,000000,18.67,19.03,18.02,18.82,5062253,0
+SMR.US,D,20241106,000000,19.98,21.41,18.9,21.41,10502496,0
+SMR.US,D,20241107,000000,21.58,22.36,21.19,21.67,12204201,0
+SMR.US,D,20241108,000000,21,25.82,20.06,24.49,24689226,0
+SMR.US,D,20241111,000000,23.82,25.08,21.3,23.49,16073649,0
+SMR.US,D,20241112,000000,23.35,26.55,22.3801,23.24,14941493,0
+SMR.US,D,20241113,000000,24.28,26.67,23.75,24.98,16784288,0
+SMR.US,D,20241114,000000,26.6,27.54,24.13,24.66,12614401,0
+SMR.US,D,20241115,000000,24,24.13,22.4113,23.01,8955282,0
+SMR.US,D,20241118,000000,23.75,27.5538,22.7,27.27,13106751,0
+SMR.US,D,20241119,000000,26.54,27.67,26.2,27.02,9722614,0
+SMR.US,D,20241120,000000,27.09,27.16,24.72,25.74,8739783,0
+SMR.US,D,20241121,000000,25.8,28.74,24.54,27.67,11882033,0
+SMR.US,D,20241122,000000,28.4,30.84,27.75,30.21,11893204,0
+SMR.US,D,20241125,000000,31.97,31.97,27.29,28.06,11298897,0
+SMR.US,D,20241126,000000,28,29.1929,25.93,26.34,8647688,0
+SMR.US,D,20241127,000000,27.21,28.42,25.95,28.06,10872091,0
+SMR.US,D,20241129,000000,28.64,32.3,28.46,29.65,11582344,0
+SMR.US,D,20241202,000000,31.47,31.87,27.17,27.22,9770097,0
+SMR.US,D,20241203,000000,26.53,27.14,24.62,24.87,11204817,0
+SMR.US,D,20241204,000000,25.66,26.85,24.3602,24.85,9122088,0
+SMR.US,D,20241205,000000,24.29,24.89,22.77,24.35,9114161,0
+SMR.US,D,20241206,000000,24.09,25.92,23.04,25.7,8153678,0
+SMR.US,D,20241209,000000,26.34,26.75,23.76,23.94,8512802,0
+SMR.US,D,20241210,000000,23.46,24.04,21.73,22.14,9025002,0
+SMR.US,D,20241211,000000,22.09,22.91,20.4,22.4,10024529,0
+SMR.US,D,20241212,000000,22.99,24.0297,21.6,21.66,9630154,0
+SMR.US,D,20241213,000000,22.07,22.28,20.95,21.13,6403270,0
+SMR.US,D,20241216,000000,20.28,21.95,19.37,21.72,8640124,0
+SMR.US,D,20241217,000000,21.49,22.83,20.3201,21.71,7752633,0
+SMR.US,D,20241218,000000,22.5,23.5,18.71,19.11,15219287,0
+SMR.US,D,20241219,000000,19.81,20.04,18.44,19.01,9441761,0
+SMR.US,D,20241220,000000,18.35,20.48,18.07,19.77,9671246,0
+SMR.US,D,20241223,000000,19.71,20.1599,18.8518,19.73,5377299,0
+SMR.US,D,20241224,000000,19.65,21.05,18.86,21.01,5321488,0
+SMR.US,D,20241226,000000,21.22,21.99,20.21,21.82,7317253,0
+SMR.US,D,20241227,000000,21.83,22.35,19.3507,19.51,9949909,0
+SMR.US,D,20241230,000000,19.0492,19.0611,17.56,18.21,8921865,0
+SMR.US,D,20241231,000000,18.42,18.445,17.36,17.93,7136660,0
+SMR.US,D,20250102,000000,18.57,18.8,17.22,17.71,7225914,0
+SMR.US,D,20250103,000000,17.95,20.99,17.93,20.85,10461208,0
+SMR.US,D,20250106,000000,22.25,24.1,21.58,23.66,15193049,0
+SMR.US,D,20250107,000000,23.59,24,20.8102,21.72,11266659,0
+SMR.US,D,20250108,000000,20.53,21.31,18.65,19.68,9006815,0
+SMR.US,D,20250110,000000,19.55,20.26,18.765,20.13,7177745,0
+SMR.US,D,20250113,000000,18.86,19.43,18.1301,18.8,7403878,0
+SMR.US,D,20250114,000000,19.65,20.1199,18.83,19.23,5023621,0
+SMR.US,D,20250115,000000,20.18,21.34,20.1,20.82,6835749,0
+SMR.US,D,20250116,000000,21.22,22.18,20.28,20.28,6261573,0
+SMR.US,D,20250117,000000,20.995,23.23,20.38,21.97,11100610,0
+SMR.US,D,20250121,000000,23.86,25.63,22.44,25.61,14810790,0
+SMR.US,D,20250122,000000,25.89,26.5,24.58,25.57,10858616,0
+SMR.US,D,20250123,000000,24.7,29.66,24.61,29.08,22725246,0
+SMR.US,D,20250124,000000,28.78,29.55,27.77,27.97,14408278,0
+SMR.US,D,20250127,000000,23.15,23.75,19.66,20.27,25701129,0
+SMR.US,D,20250128,000000,21.35,21.65,19.01,20.95,16903659,0
+SMR.US,D,20250129,000000,21.25,23.2848,21.14,22,14534761,0
+SMR.US,D,20250130,000000,22.21,24.35,22.09,23.58,13956030,0
+SMR.US,D,20250131,000000,23.97,26.75,23.66,23.84,19651078,0
+SMR.US,D,20250203,000000,21.45,24.2991,21.11,23.85,13391056,0
+SMR.US,D,20250204,000000,23.72,24.0499,22.3,22.98,10229706,0
+SMR.US,D,20250205,000000,23.01,26.09,22.69,24.55,15125152,0
+SMR.US,D,20250206,000000,25.08,26.1,22.98,23.25,10217533,0
+SMR.US,D,20250207,000000,23.46,27.3,23.442,25.84,20254433,0
+SMR.US,D,20250210,000000,25.64,28.22,25.0434,27.46,13740437,0
+SMR.US,D,20250211,000000,27.44,28,25.37,25.86,8989360,0
+SMR.US,D,20250212,000000,24.95,27.0999,24.4301,26.4,9229251,0
+SMR.US,D,20250213,000000,26.4,26.45,23.635,24.71,13010579,0
+SMR.US,D,20250214,000000,25.02,25.24,22.92,23.08,9566173,0
+SMR.US,D,20250218,000000,23.305,23.51,21.7111,22.04,10860719,0
+SMR.US,D,20250219,000000,21.98,22.2496,20.91,21.13,9323648,0
+SMR.US,D,20250220,000000,21.66,21.71,19.53,20.78,10248761,0
+SMR.US,D,20250221,000000,21.165,21.4373,18.93,19.04,10767129,0
+SMR.US,D,20250224,000000,18.69,19.225,17.35,18.46,11216501,0
+SMR.US,D,20250225,000000,17.73,18.09,16.4,17.61,10645860,0
+SMR.US,D,20250226,000000,18.695,19.09,17.675,17.95,11667566,0
+SMR.US,D,20250227,000000,18.35,18.6942,16.62,16.71,9460734,0
+SMR.US,D,20250228,000000,16,17.27,15.84,17.19,8395754,0
+SMR.US,D,20250303,000000,17.925,18.2,15.16,15.45,12207377,0
+SMR.US,D,20250304,000000,14.7,18.2,14.445,17.23,16062565,0
+SMR.US,D,20250305,000000,17.37,17.51,16.17,17.32,11104873,0
+SMR.US,D,20250306,000000,16.99,16.99,15.58,15.95,8490230,0
+SMR.US,D,20250307,000000,15.71,16.12,14.4,15.63,11056370,0
+SMR.US,D,20250310,000000,15.165,15.75,14.535,14.67,10783231,0
+SMR.US,D,20250311,000000,14.43,16.6998,14.43,16.21,12628411,0
+SMR.US,D,20250312,000000,16.97,17.55,15.891,15.98,9649062,0
+SMR.US,D,20250313,000000,16.34,16.34,15.09,15.21,5729838,0
+SMR.US,D,20250314,000000,15.86,17.595,15.63,17.51,7618558,0
+SMR.US,D,20250317,000000,17.585,18.16,17.34,17.6,6534749,0
+SMR.US,D,20250318,000000,17.25,17.311,16.39,16.58,4202452,0
+SMR.US,D,20250319,000000,16.77,18.8803,16.77,18.53,8083804,0
+SMR.US,D,20250320,000000,17.84,19.09,17.79,18.2,5779785,0
+SMR.US,D,20250321,000000,17.77,18.2,17.36,18.13,7804765,0
+SMR.US,D,20250324,000000,18.98,19.68,18.54,18.88,6813230,0
+SMR.US,D,20250325,000000,18.5,18.77,18.06,18.71,4278196,0
+SMR.US,D,20250326,000000,18.6,18.8099,16.84,17.12,4746005,0
+SMR.US,D,20250327,000000,16.72,17.0479,15.97,16.1,5513994,0
+SMR.US,D,20250328,000000,15.82,16.09,14.75,14.97,5971334,0
+SMR.US,D,20250331,000000,14.37,14.72,13.78,14.16,5593789,0
+SMR.US,D,20250401,000000,14.75,14.95,13.89,14.64,5751160,0
+SMR.US,D,20250402,000000,14.3,15.5,14.15,15.11,4716517,0
+SMR.US,D,20250403,000000,13.81,14.48,13.78,14.14,6285072,0
+SMR.US,D,20250404,000000,13.4,13.58,11.08,12.6,10987571,0
+SMR.US,D,20250407,000000,11.74,14.9396,11.58,14.1,12531135,0
+SMR.US,D,20250408,000000,15.3,15.34,13.56,13.91,8034165,0
+SMR.US,D,20250409,000000,13.995,16.5396,13.4743,16.06,10023806,0
+SMR.US,D,20250410,000000,15.25,15.77,14.4,14.85,6637145,0
+SMR.US,D,20250411,000000,15.01,15.48,14.72,15.15,6439046,0
+SMR.US,D,20250414,000000,15.77,15.83,14.81,15.25,4315480,0
+SMR.US,D,20250415,000000,15.29,16.2938,15.06,15.38,4581004,0
+SMR.US,D,20250416,000000,14.79,15.1397,14.25,14.5,4876703,0
+SMR.US,D,20250417,000000,14.8,15.0652,14.16,14.61,4126712,0
+SMR.US,D,20250421,000000,14.26,14.47,13.33,13.64,4078617,0
+SMR.US,D,20250422,000000,13.9,15.42,13.895,15.09,6187179,0
+SMR.US,D,20250423,000000,16.38,16.6,15.17,15.44,7446811,0
+SMR.US,D,20250424,000000,15.7,16.85,15.7,16.56,5918027,0
+SMR.US,D,20250425,000000,16.29,16.85,15.915,16.66,4597440,0
+SMR.US,D,20250428,000000,16.9,17.49,16.3,16.96,3862940,0
+SMR.US,D,20250429,000000,17.11,17.17,16.5569,16.89,3945025,0
+SMR.US,D,20250430,000000,16.38,16.59,15.635,16.57,3454618,0
+SMR.US,D,20250501,000000,17.28,17.64,16.75,17.11,4774678,0
+SMR.US,D,20250502,000000,17.585,18.03,17.35,17.46,6250433,0
+SMR.US,D,20250505,000000,17,17.395,16.57,17.11,3243301,0
+SMR.US,D,20250506,000000,16.94,18.24,16.6,17.67,11247941,0
+SMR.US,D,20250507,000000,17.44,17.51,16.38,16.61,7814449,0
+SMR.US,D,20250508,000000,17.1,17.25,16.19,16.93,5707681,0
+SMR.US,D,20250509,000000,17.19,17.62,16.52,17.45,7728490,0
+SMR.US,D,20250512,000000,18.45,18.64,17.64,17.79,10077455,0
+SMR.US,D,20250513,000000,18.645,22.5,18.51,21.64,25050767,0
+SMR.US,D,20250514,000000,22.375,23.3587,21.6,22.94,14844337,0
+SMR.US,D,20250515,000000,22.3,24.2,22.28,24,11551696,0
+SMR.US,D,20250516,000000,24.4,25.12,23.5,24.17,11695122,0
+SMR.US,D,20250519,000000,22.49,24.56,22.49,24.52,7185598,0
+SMR.US,D,20250520,000000,24.75,24.75,22.75,23.48,7344693,0
+SMR.US,D,20250521,000000,23.2,25.37,23.02,23.87,11605198,0
+SMR.US,D,20250522,000000,23.3,25.52,22.52,25.32,12221666,0
+SMR.US,D,20250523,000000,28.5,31.38,26.71,30.24,48870367,0
+SMR.US,D,20250527,000000,30.37,35.77,29.43,35.52,34964131,0
+SMR.US,D,20250528,000000,34.58,36.85,34.55,35.37,24672841,0
+SMR.US,D,20250529,000000,35.99,36,32.44,32.98,20837885,0
+SMR.US,D,20250530,000000,31.42,33.09,30.6001,31.99,15538182,0
+SMR.US,D,20250602,000000,31.605,33.23,30.84,32.03,10618535,0
+SMR.US,D,20250603,000000,34.85,36.5,31.5,31.79,19429438,0
+SMR.US,D,20250604,000000,31.67,33.44,29.66,31.19,14002003,0
+SMR.US,D,20250605,000000,31.2,32.3976,29.82,31.05,14344177,0
+SMR.US,D,20250606,000000,31.28,34.57,30.74,34.36,14203528,0
+SMR.US,D,20250609,000000,35.1,35.5299,33.25,35.24,11572721,0
+SMR.US,D,20250610,000000,35.61,38.39,33.68,34.55,17364099,0
+SMR.US,D,20250611,000000,35.66,41.89,35.1,41.6,32819426,0
+SMR.US,D,20250612,000000,39.925,42.91,39.4,40.38,18131296,0
+SMR.US,D,20250613,000000,39.71,41.28,38.7,38.82,9819505,0
+SMR.US,D,20250616,000000,41.42,45.31,40.61,42.49,17909877,0
+SMR.US,D,20250617,000000,44,44.76,39.01,39.24,15126426,0
+SMR.US,D,20250618,000000,40.5,40.77,38.6,39.16,10568311,0
+SMR.US,D,20250620,000000,40.59,40.59,37.03,37.2,12288656,0
+SMR.US,D,20250623,000000,37.615,39.58,35.02,36.5,12979152,0
+SMR.US,D,20250624,000000,38.58,43.4,38.32,43.24,21270534,0
+SMR.US,D,20250625,000000,41.935,42.46,38.06,38.66,15243027,0
+SMR.US,D,20250626,000000,39.685,39.8,37.89,38.24,9834600,0
+SMR.US,D,20250627,000000,40.04,41.05,37.07,38.2,19169605,0
+SMR.US,D,20250630,000000,39.14,40.17,37.91,39.56,10735587,0
+SMR.US,D,20250701,000000,39,39,35.4,36.12,13562923,0
+SMR.US,D,20250702,000000,36.48,36.91,35.01,35.21,8222730,0
+SMR.US,D,20250703,000000,35.52,36.46,34.61,35.88,5842801,0
+SMR.US,D,20250707,000000,35.5,36.9429,34.15,36.7,6922229,0
+SMR.US,D,20250708,000000,37,37.5,34.62,35.08,9832561,0
+SMR.US,D,20250709,000000,35.4,35.91,33.63,35.46,7638767,0
+SMR.US,D,20250710,000000,35.46,36.42,34.52,36.02,8646456,0
+SMR.US,D,20250711,000000,35.605,37.94,35.27,37.48,10642585,0
+SMR.US,D,20250714,000000,37.64,42.7,36.61,42.12,22373618,0
+SMR.US,D,20250715,000000,41.845,43.71,40.37,42.98,14511485,0
+SMR.US,D,20250716,000000,42.065,46.31,41.56,46.09,15747408,0
+SMR.US,D,20250717,000000,46.66,49.27,45.55,46.83,15631042,0
+SMR.US,D,20250718,000000,47.11,50.88,46.12,50.25,14382336,0
+SMR.US,D,20250721,000000,50.75,50.9399,45.29,45.44,13695934,0
+SMR.US,D,20250722,000000,45.87,45.87,42.116,44.44,10660434,0
+SMR.US,D,20250723,000000,47,49.24,45.01,47.85,13539258,0
+SMR.US,D,20250724,000000,47.34,53.39,46.74,51.03,17648622,0
+SMR.US,D,20250725,000000,49.2,52.24,48.6,51.67,9932703,0
+SMR.US,D,20250728,000000,53.3,53.5,49.39,50.99,9616813,0
+SMR.US,D,20250729,000000,50.99,52.98,47.61,48.97,9449691,0
+SMR.US,D,20250730,000000,49.47,52.24,49.01,50.51,10481071,0
+SMR.US,D,20250731,000000,50.96,53.45,49.88,50.21,12515912,0
+SMR.US,D,20250801,000000,45.72,45.98,41.9079,44.43,26341435,0
+SMR.US,D,20250804,000000,46.05,46.7999,42.38,43.38,14471053,0
+SMR.US,D,20250805,000000,44.42,48.555,43.7001,45.13,16985955,0
+SMR.US,D,20250806,000000,45.7,47.36,44.33,45.93,11221151,0
+SMR.US,D,20250807,000000,46.5,46.72,43.34,44.68,12678603,0
+SMR.US,D,20250808,000000,44.22,44.74,38.855,39.35,21723336,0
+SMR.US,D,20250811,000000,39.98,40.74,38.02,38.25,13769785,0
+SMR.US,D,20250812,000000,38.69,39.79,38.06,38.17,11139819,0
+SMR.US,D,20250813,000000,39.245,39.5,36.31,37.3,13281567,0
+SMR.US,D,20250814,000000,36.95,37.73,35.22,35.93,10882030,0
+SMR.US,D,20250815,000000,35.98,36.14,34.43,35.47,9087444,0
+SMR.US,D,20250818,000000,35.43,36,34.48,34.98,7240884,0
+SMR.US,D,20250819,000000,35.05,35.32,32.5,32.65,11004754,0
+SMR.US,D,20250820,000000,31.8,34.03,30.62,33.79,14611249,0
+SMR.US,D,20250821,000000,34.63,34.77,33.04,33.49,10181650,0
+SMR.US,D,20250822,000000,33.505,35.5242,32.6059,35.04,11240560,0
+SMR.US,D,20250825,000000,36.21,36.4599,34.3,35.9,9671352,0
+SMR.US,D,20250826,000000,36.15,38.2,35.2,36.02,13630139,0
+SMR.US,D,20250827,000000,36.24,36.43,34.855,35.16,7621336,0
+SMR.US,D,20250828,000000,35.83,37.2,35.56,36.48,9570731,0
+SMR.US,D,20250829,000000,36.3,36.5763,34.3,34.65,8497666,0
+SMR.US,D,20250902,000000,33.1,38.49,32.6,37.24,20743112,0
+SMR.US,D,20250903,000000,39.27,43.1099,38.5,40.42,32491281,0
+SMR.US,D,20250904,000000,40.87,41.08,35.9,36.03,19563143,0
+SMR.US,D,20250905,000000,37.49,37.65,34.5,34.53,13121700,0
+SMR.US,D,20250908,000000,34.92,35.57,33.82,33.95,10257119,0
+SMR.US,D,20250909,000000,34.3,35.36,33.98,35.34,11157488,0
+SMR.US,D,20250910,000000,36.46,36.7,34.31,34.31,15044448,0
+SMR.US,D,20250911,000000,35,35.6,34.4,35.18,12726966,0
+SMR.US,D,20250912,000000,35.35,36.53,34.73,36.34,12267842,0
+SMR.US,D,20250915,000000,37.79,39.46,35.88,39.09,23182911,0
+SMR.US,D,20250916,000000,38.3,39,36.76,37.26,16497194,0
+SMR.US,D,20250917,000000,36.97,37,35.13,36.13,12722138,0
+SMR.US,D,20250918,000000,37.28,41.03,36.35,38.12,25964608,0
+SMR.US,D,20250919,000000,39.2,47,39,46.77,52070386,0
+SMR.US,D,20250922,000000,44.51,47.26,42.25,45,26290388,0
+SMR.US,D,20250923,000000,44.5,44.7,41.07,41.64,21098411,0
+SMR.US,D,20250924,000000,42.25,42.39,39.21,39.67,16844480,0
+SMR.US,D,20250925,000000,38,39.248,36.19,37.7,21368744,0
+SMR.US,D,20250926,000000,38,38.85,36.96,38,12613205,0
+SMR.US,D,20250929,000000,39.75,40.328,37.816,38.16,15753886,0
+SMR.US,D,20250930,000000,37.295,37.81,35.92,36,20559252,0
+SMR.US,D,20251001,000000,36,37.05,35.25,36.61,13151390,0
+SMR.US,D,20251002,000000,37.34,39.5901,36.96,39.51,18790638,0
+SMR.US,D,20251003,000000,39.37,41.25,38.67,40.12,17498447,0
+SMR.US,D,20251006,000000,41.515,43.96,41.32,41.94,18427931,0
+SMR.US,D,20251007,000000,42.31,44.2,39.0502,39.21,19406605,0
+SMR.US,D,20251008,000000,39.86,40.635,37.922,38.2,15443385,0
+SMR.US,D,20251009,000000,38.8,41.605,38.426,40.61,22078397,0
+SMR.US,D,20251010,000000,41.02,44.83,39.1,39.24,36466933,0
+SMR.US,D,20251013,000000,41.84,46.4,41.7,45.02,30071283,0
+SMR.US,D,20251014,000000,43.31,47.42,41.6207,45.79,23524701,0
+SMR.US,D,20251015,000000,48.24,56.1599,47.95,53.43,61078570,0
+SMR.US,D,20251016,000000,56.33,57.42,47.51,47.64,41118402,0
+SMR.US,D,20251017,000000,48.00005,48.67,42.67,44.25,30755019,0
+SMR.US,D,20251020,000000,46.395,46.395,43.41,44.21,15883785,0
+SMR.US,D,20251021,000000,41.13,41.74,38.32,38.37,30772159,0
+SMR.US,D,20251022,000000,38.72,38.9,32.69,34.72,39024319,0
+SMR.US,D,20251023,000000,35.21,38.26,34.38,37.56,21950136,0
+SMR.US,D,20251024,000000,39,40.3,37.5,37.73,23940907,0
+SMR.US,D,20251027,000000,38.87,39.59,36.925,38.71,14938420,0
+SMR.US,D,20251028,000000,39.76,44.48,39.17,42.12,32305058,0
+SMR.US,D,20251029,000000,42.155,44.4299,40.53,43.17,18613562,0
+SMR.US,D,20251030,000000,42.03,44.37,40.7,42.25,14854254,0
+SMR.US,D,20251031,000000,43.295,45.54,42.08,44.87,17574995,0
+SMR.US,D,20251103,000000,43.74,43.99,40.39,40.83,15378674,0
+SMR.US,D,20251104,000000,39.5,40.1543,35.62,35.63,17619185,0
+SMR.US,D,20251105,000000,38.22,39.3491,37.21,37.91,14542446,0
+SMR.US,D,20251106,000000,37.27,37.41,32.32,32.46,23758773,0
+SMR.US,D,20251107,000000,29.65,30.5,26.765,30.34,42361262,0
+SMR.US,D,20251110,000000,32.06,32.09,27.56,28.43,31545998,0
+SMR.US,D,20251111,000000,28,28.13,26.4,26.74,20087526,0
+SMR.US,D,20251112,000000,27.05,27.78,25.59,25.96,20965116,0
+SMR.US,D,20251113,000000,25.49,25.57,22.77,23.15,27631876,0
+SMR.US,D,20251114,000000,21.93,23.45,21.56,22.45,26045236,0
+SMR.US,D,20251117,000000,22.3,22.55,20.56,21.06,24986226,0
+SMR.US,D,20251118,000000,21.15,22.37,20.7,21.54,23969044,0
+SMR.US,D,20251119,000000,22.09,22.15,20.44,21.13,23102792,0
+SMR.US,D,20251120,000000,22.62,22.69,18.58,18.7,31531941,0
+SMR.US,D,20251121,000000,19.02,19.02,16.9592,18.6,24848521,0
+SMR.US,D,20251124,000000,19,19.98,18.44,19.94,22736464,0
+SMR.US,D,20251125,000000,19.78,19.78,18.2,18.73,21529505,0
+SMR.US,D,20251126,000000,19.06,19.25,18.2,19.04,19868540,0
+SMR.US,D,20251128,000000,19.42,20.285,19.08,20,17890345,0
+SMR.US,D,20251201,000000,19.28,19.33,18.05,18.08,20612033,0
+SMR.US,D,20251202,000000,18.46,19.65,18.41,18.91,19300246,0
+SMR.US,D,20251203,000000,18.755,20.32,18.21,20.14,25902829,0
+SMR.US,D,20251204,000000,20.01,23.35,19.5,22.85,42614593,0
+SMR.US,D,20251205,000000,22.34,22.42,21.3,21.39,25834745,0
+SMR.US,D,20251208,000000,22.35,22.96,20.86,21.56,24333158,0
+SMR.US,D,20251209,000000,20.9,21.95,20.62,21.32,16250041,0
+SMR.US,D,20251210,000000,20.62,21.115,19.77,20.32,22478954,0
+SMR.US,D,20251211,000000,19.87,21.26,18.81,21.22,22399137,0
+SMR.US,D,20251212,000000,20.84,20.9,18.33,18.34,28676997,0
+SMR.US,D,20251215,000000,18.68,18.711,17.3701,17.41,21888169,0
+SMR.US,D,20251216,000000,17.11,17.6,16.61,17.12,20564571,0
+SMR.US,D,20251217,000000,17.08,17.249,15.69,15.73,22147156,0
+SMR.US,D,20251218,000000,16.48,16.83,15.6544,15.79,19272151,0
+SMR.US,D,20251219,000000,15.99,16.605,15.94,16.07,28175629,0
+SMR.US,D,20251222,000000,16.54,17.255,16.155,16.43,24591899,0
+SMR.US,D,20251223,000000,16.15,16.31,15.77,15.97,17835342,0
+SMR.US,D,20251224,000000,15.96,16.13,15.53,16.08,10249595,0
+SMR.US,D,20251226,000000,15.89,15.89,14.76,14.85,24899604,0
+SMR.US,D,20251229,000000,14.31,15.29,14.29,14.48,26422467,0
+SMR.US,D,20251230,000000,14.63,14.74,14.07,14.31,19445396,0
+SMR.US,D,20251231,000000,14.315,14.43,13.98,14.17,16899501,0
+SMR.US,D,20260102,000000,14.56,16.47,14.32,16.31,31101270,0
+SMR.US,D,20260105,000000,17.945,19.55,17.34,18.78,68574539,0
+SMR.US,D,20260106,000000,19.58,20.22,18.17,19.57,51438951,0
+SMR.US,D,20260107,000000,18.95,20.27,18.48,19.47,34849827,0
+SMR.US,D,20260108,000000,19.175,19.98,18.72,19.67,23624714,0
+SMR.US,D,20260109,000000,21.49,22.29,20.32,20.51,51357084,0
+SMR.US,D,20260112,000000,20.32,20.43,19.52,19.72,25991112,0
+SMR.US,D,20260113,000000,20.08,20.3,19.07,19.23,19691562,0
+SMR.US,D,20260114,000000,18.99,19.99,18.47,19.83,19538263,0
+SMR.US,D,20260115,000000,19.845,19.92,18.83,18.9,22967846,0
+SMR.US,D,20260116,000000,19.44,20.55,18.862,20.19,34906407,0
+SMR.US,D,20260120,000000,19.385,20.08,18.89,19,28057483,0
+SMR.US,D,20260121,000000,20.16,21.15,18.43,19.75,51293683,0
+SMR.US,D,20260122,000000,20.35,21.06,19.77,20.64,33790251,0
+SMR.US,D,20260123,000000,20.82,20.84,19.4,19.77,24149748,0
+SMR.US,D,20260126,000000,19.505,20.0657,18.275,18.4,22262228,0
+SMR.US,D,20260127,000000,18.55,19.32,17.68,19.2,25061313,0
+SMR.US,D,20260128,000000,19.41,20.925,19.01,20.48,29799857,0
+SMR.US,D,20260129,000000,19.78,20.07,18.13,18.92,28477108,0
+SMR.US,D,20260130,000000,18.48,19.13,17.3301,17.48,25697165,0
+SMR.US,D,20260202,000000,17.27,17.42,16.37,16.48,21558301,0
+SMR.US,D,20260203,000000,17.0712,17.96,16.35,17.88,25137013,0
+SMR.US,D,20260204,000000,17.635,17.66,15.18,16.2,28647523,0
+SMR.US,D,20260205,000000,15.92,15.945,14.6814,14.84,24962119,0
+SMR.US,D,20260206,000000,15.75,17.878,15.47,17.53,32154238,0
+SMR.US,D,20260209,000000,17.15,17.825,16.7401,17.68,18801724,0
+SMR.US,D,20260210,000000,17.43,17.7699,16.73,16.74,16379068,0
+SMR.US,D,20260211,000000,16.83,16.9,14.86,15.57,27031963,0
+SMR.US,D,20260212,000000,16.52,16.54,13.97,13.99,35991918,0
+SMR.US,D,20260213,000000,14.23,14.7673,13.66,14.31,23714107,0
+SMR.US,D,20260217,000000,14.12,14.455,13.34,14.27,26562554,0
+SMR.US,D,20260218,000000,14.115,14.61,13.762,14.2,19278725,0
diff --git a/daily/us/nyse stocks/2/sndr.us.txt b/daily/us/nyse stocks/2/sndr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf6b977ac4051680cabf8e92fe8cd596d3922d92
--- /dev/null
+++ b/daily/us/nyse stocks/2/sndr.us.txt	
@@ -0,0 +1,2230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNDR.US,D,20170406,000000,16.5492,16.8749,16.5492,16.5492,11728908.324485,0
+SNDR.US,D,20170407,000000,16.2761,16.3583,15.9722,16.3156,2661209.0996379,0
+SNDR.US,D,20170410,000000,16.479,16.7383,16.4464,16.5839,5569811.0573921,0
+SNDR.US,D,20170411,000000,16.6265,16.6433,15.8098,16.0494,1990962.8772624,0
+SNDR.US,D,20170412,000000,15.9672,16.3325,15.9592,16.2859,4210877.3728877,0
+SNDR.US,D,20170413,000000,16.2147,16.3156,15.9909,16.3008,1097594.2220933,0
+SNDR.US,D,20170417,000000,16.2671,16.5205,16.1443,16.3156,689601.74513402,0
+SNDR.US,D,20170418,000000,16.3077,16.3246,15.8604,16.2057,1109888.0451763,0
+SNDR.US,D,20170419,000000,16.3156,16.3443,16.1692,16.188,1233165.7225156,0
+SNDR.US,D,20170420,000000,16.0325,16.2671,15.9909,16.0226,1382883.8582104,0
+SNDR.US,D,20170421,000000,15.9138,16.2057,15.8524,16.1443,1648340.1197885,0
+SNDR.US,D,20170424,000000,16.1443,16.7472,16.0147,16.5671,2148169.0412829,0
+SNDR.US,D,20170425,000000,16.6512,16.7383,16.4127,16.4721,724272.77105147,0
+SNDR.US,D,20170426,000000,16.5492,16.6106,16.2057,16.3483,660888.20748356,0
+SNDR.US,D,20170427,000000,16.3077,16.4294,16.0325,16.3403,551536.92928981,0
+SNDR.US,D,20170428,000000,16.2582,16.3583,16.2147,16.3008,463497.03230556,0
+SNDR.US,D,20170501,000000,16.6512,17.2619,16.3403,16.3929,2567015.7244385,0
+SNDR.US,D,20170502,000000,16.8224,16.8324,16.4464,16.4641,1617469.6824517,0
+SNDR.US,D,20170503,000000,16.6512,16.764,16.1355,16.3246,557491.38678443,0
+SNDR.US,D,20170504,000000,16.4117,16.4464,16.3077,16.3077,575705.31860836,0
+SNDR.US,D,20170505,000000,16.367,16.5175,16.3156,16.3156,2350138.703289,0
+SNDR.US,D,20170508,000000,16.3246,16.3583,16.1118,16.1603,608003.24974216,0
+SNDR.US,D,20170509,000000,16.2582,16.2582,15.7158,15.9494,696119.92629371,0
+SNDR.US,D,20170510,000000,15.896,16.1266,15.6643,15.801,976125.91587264,0
+SNDR.US,D,20170511,000000,16.3156,16.3929,15.9405,16.3403,1684278.0085662,0
+SNDR.US,D,20170512,000000,16.3929,16.3929,15.797,15.9672,608728.61460153,0
+SNDR.US,D,20170515,000000,15.9909,16.6591,15.9048,15.9909,1102984.9559228,0
+SNDR.US,D,20170516,000000,16.0662,16.2414,15.8861,16.1266,726542.81957376,0
+SNDR.US,D,20170517,000000,16.0583,16.0583,15.1912,15.9227,1500185.8626484,0
+SNDR.US,D,20170518,000000,15.9592,16.376,15.6307,16.1692,563339.76724527,0
+SNDR.US,D,20170519,000000,16.1969,16.367,15.9048,15.9909,651252.37178903,0
+SNDR.US,D,20170522,000000,15.9405,16.0583,15.7583,15.9315,618677.63011001,0
+SNDR.US,D,20170523,000000,16.0662,16.385,15.9752,16.385,1168393.0651916,0
+SNDR.US,D,20170524,000000,16.3008,16.9433,16.0662,16.8581,1094003.7670651,0
+SNDR.US,D,20170525,000000,16.7987,17.3639,16.7987,17.2778,1300466.0440152,0
+SNDR.US,D,20170526,000000,17.2362,17.3035,16.7383,16.8412,843045.71035731,0
+SNDR.US,D,20170530,000000,16.773,17.1966,16.6265,17.0461,924535.09794301,0
+SNDR.US,D,20170531,000000,16.9857,17.1501,16.5928,17.0561,615413.48824283,0
+SNDR.US,D,20170601,000000,17.1085,17.1828,16.773,17.1828,811130.66680248,0
+SNDR.US,D,20170602,000000,17.255,17.4579,17.1214,17.1412,525909.72819282,0
+SNDR.US,D,20170605,000000,17.2461,17.2778,16.8106,17.2273,669899.70406515,0
+SNDR.US,D,20170606,000000,17.1184,17.4332,17.0818,17.1085,559391.68107478,0
+SNDR.US,D,20170607,000000,17.2105,17.546,17.1085,17.546,708686.51889218,0
+SNDR.US,D,20170608,000000,17.6044,18.0776,17.355,18.0588,800443.15308761,0
+SNDR.US,D,20170609,000000,18.034,18.3528,17.9608,18.3528,1578615.1803746,0
+SNDR.US,D,20170612,000000,18.232,19.0051,18.129,18.618,916119.65326536,0
+SNDR.US,D,20170613,000000,18.7477,18.8566,18.4804,18.7387,736548.40950023,0
+SNDR.US,D,20170614,000000,18.7567,18.8922,18.1994,18.4715,613774.85063574,0
+SNDR.US,D,20170615,000000,18.4369,18.4973,18.129,18.232,574003.03478101,0
+SNDR.US,D,20170616,000000,18.232,18.4458,17.9469,18.1834,2544078.8389691,0
+SNDR.US,D,20170619,000000,18.1737,18.526,17.9994,18.3428,842808.2998532,0
+SNDR.US,D,20170620,000000,18.2924,18.3528,17.8192,18.1469,862085.02252958,0
+SNDR.US,D,20170621,000000,18.2568,18.327,17.8281,17.9994,546294.70330754,0
+SNDR.US,D,20170622,000000,17.9994,18.3013,17.8281,17.9143,856817.5401107,0
+SNDR.US,D,20170623,000000,17.8984,18.2241,17.6223,18.034,4156597.2495882,0
+SNDR.US,D,20170626,000000,18.0676,18.3597,17.9469,17.9994,505940.97915337,0
+SNDR.US,D,20170627,000000,18.0499,18.3428,17.9647,18.129,556244.72907347,0
+SNDR.US,D,20170628,000000,18.2568,18.8071,18.1607,18.6458,602309.43867335,0
+SNDR.US,D,20170629,000000,18.6279,19.0674,18.4725,19.0417,635705.51967085,0
+SNDR.US,D,20170630,000000,19.1011,19.4128,18.9031,19.2556,510400.25560081,0
+SNDR.US,D,20170703,000000,19.2556,19.9029,18.9972,19.8326,550368.06140362,0
+SNDR.US,D,20170705,000000,19.7899,19.8673,19.291,19.4386,784512.403133,0
+SNDR.US,D,20170706,000000,19.3237,19.3514,18.9388,18.9744,451261.80415538,0
+SNDR.US,D,20170707,000000,18.9832,19.3426,18.9388,19.1466,317790.62900137,0
+SNDR.US,D,20170710,000000,19.2119,19.2119,18.5091,18.5596,899428.17944013,0
+SNDR.US,D,20170711,000000,18.6458,18.8694,18.1469,18.2835,690711.00782982,0
+SNDR.US,D,20170712,000000,18.3359,18.6883,18.3359,18.5537,580522.22619816,0
+SNDR.US,D,20170713,000000,18.4725,18.6279,18.1737,18.2389,673258.81013396,0
+SNDR.US,D,20170714,000000,18.2924,18.706,18.2924,18.4379,545163.21494752,0
+SNDR.US,D,20170717,000000,18.4379,18.817,17.8361,18.0082,891056.17583344,0
+SNDR.US,D,20170718,000000,17.9212,18.2835,17.7242,17.7509,514074.56199849,0
+SNDR.US,D,20170719,000000,17.8182,18.1033,17.5619,17.6628,571099.5548286,0
+SNDR.US,D,20170720,000000,17.6807,17.7331,17.3896,17.6124,329173.19985169,0
+SNDR.US,D,20170721,000000,17.7162,18.232,17.5093,18.034,482884.88330303,0
+SNDR.US,D,20170724,000000,17.9994,18.3607,17.8182,18.2924,531530.80072419,0
+SNDR.US,D,20170725,000000,18.518,19.0674,18.4468,18.8437,593048.40849807,0
+SNDR.US,D,20170726,000000,18.8774,18.9744,18.5537,18.8774,774059.26914983,0
+SNDR.US,D,20170727,000000,18.9388,18.9892,18.129,18.1994,376615.90063287,0
+SNDR.US,D,20170728,000000,18.0943,18.7497,18.0865,18.6369,317449.16197843,0
+SNDR.US,D,20170731,000000,18.6279,18.7854,18.3438,18.6111,403563.50823572,0
+SNDR.US,D,20170801,000000,18.3676,18.4329,17.6213,18.2468,1288194.4465963,0
+SNDR.US,D,20170802,000000,18.0943,18.4379,17.8974,18.3538,1181172.8221151,0
+SNDR.US,D,20170803,000000,18.328,18.7654,18.129,18.7319,746266.07604937,0
+SNDR.US,D,20170804,000000,18.722,18.8259,18.3438,18.3676,291348.15013067,0
+SNDR.US,D,20170807,000000,18.3765,18.5438,18.1469,18.4211,362861.24525637,0
+SNDR.US,D,20170808,000000,18.518,18.6626,18.1994,18.2468,342040.84917453,0
+SNDR.US,D,20170809,000000,18.1647,18.2835,17.9301,18.1557,391689.95225775,0
+SNDR.US,D,20170810,000000,18.0588,18.232,17.7162,17.7509,375202.55044031,0
+SNDR.US,D,20170811,000000,17.5093,18.138,17.3718,18.0082,434675.39710643,0
+SNDR.US,D,20170814,000000,18.1914,18.5091,18.1914,18.4032,334264.89747178,0
+SNDR.US,D,20170815,000000,18.4725,18.6883,18.4468,18.5091,448777.58105066,0
+SNDR.US,D,20170816,000000,18.5596,18.8942,18.2389,18.3359,482184.77488027,0
+SNDR.US,D,20170817,000000,18.2657,18.4379,17.9825,18.2151,550642.85143391,0
+SNDR.US,D,20170818,000000,18.1033,18.4379,17.9994,18.3854,486908.73878334,0
+SNDR.US,D,20170821,000000,18.4122,18.5003,18.2151,18.2568,301898.26883041,0
+SNDR.US,D,20170822,000000,18.2241,19.0249,18.2241,18.9298,683705.88257233,0
+SNDR.US,D,20170823,000000,18.7319,18.8853,18.4814,18.6626,356953.25960512,0
+SNDR.US,D,20170824,000000,18.722,18.7734,18.2241,18.4468,338835.30224029,0
+SNDR.US,D,20170825,000000,18.4636,18.7981,18.4211,18.6279,216580.00545499,0
+SNDR.US,D,20170828,000000,18.8348,19.5653,18.8259,19.3426,1001580.3629432,0
+SNDR.US,D,20170829,000000,19.2813,19.885,19.0674,19.7979,593275.71642754,0
+SNDR.US,D,20170830,000000,19.8246,20.0622,19.4654,19.4742,402284.52228591,0
+SNDR.US,D,20170831,000000,19.5831,19.5831,19.1466,19.1545,466477.29182526,0
+SNDR.US,D,20170901,000000,19.3237,19.9029,19.2199,19.696,364210.94922867,0
+SNDR.US,D,20170905,000000,19.7048,19.876,19.5554,19.6267,189557.63879978,0
+SNDR.US,D,20170906,000000,19.7979,19.8493,19.5138,19.5465,203624.46373274,0
+SNDR.US,D,20170907,000000,19.6346,19.6346,19.3782,19.5742,142731.19507182,0
+SNDR.US,D,20170908,000000,19.5385,20.0315,19.3871,19.9791,229533.5266623,0
+SNDR.US,D,20170911,000000,20.0494,20.3255,19.894,19.9623,253877.70077963,0
+SNDR.US,D,20170912,000000,19.9711,20.5561,19.8246,20.1245,290904.64710384,0
+SNDR.US,D,20170913,000000,20.1345,20.1345,19.6188,19.6693,303833.92213201,0
+SNDR.US,D,20170914,000000,19.8069,19.9979,19.5831,19.894,484107.29483483,0
+SNDR.US,D,20170915,000000,19.9454,20.2473,19.7979,20.1672,767174.3645306,0
+SNDR.US,D,20170918,000000,20.2473,20.762,20.1157,20.6264,365391.94020445,0
+SNDR.US,D,20170919,000000,20.7135,20.8214,20.3672,20.3759,539905.83510329,0
+SNDR.US,D,20170920,000000,20.3404,21.2104,20.3245,21.0066,377137.19348446,0
+SNDR.US,D,20170921,000000,21.0066,21.4114,20.7868,21.3837,444741.60248076,0
+SNDR.US,D,20170922,000000,21.3837,23.1714,20.9976,21.0333,428564.34970485,0
+SNDR.US,D,20170925,000000,21.0155,21.05,20.67,20.6778,215979.91252119,0
+SNDR.US,D,20170926,000000,20.7135,21.3431,20.5057,21.1075,506631.99525896,0
+SNDR.US,D,20170927,000000,21.2104,21.5479,21.1481,21.3767,266472.58058711,0
+SNDR.US,D,20170928,000000,21.4272,21.5302,21.2015,21.2104,263856.01375457,0
+SNDR.US,D,20170929,000000,21.3926,22.126,21.3262,21.8231,890148.96463049,0
+SNDR.US,D,20171002,000000,21.7806,21.8143,21.3262,21.5142,460032.85946046,0
+SNDR.US,D,20171003,000000,21.7044,21.8578,21.453,21.6608,709771.53540884,0
+SNDR.US,D,20171004,000000,21.6697,21.6697,21.352,21.3837,540592.81017901,0
+SNDR.US,D,20171005,000000,21.4272,21.5142,21.2015,21.3926,358724.24094005,0
+SNDR.US,D,20171006,000000,21.4351,21.6093,21.3075,21.3698,270601.50284373,0
+SNDR.US,D,20171009,000000,21.3431,21.3431,20.9629,21.1243,437675.86177542,0
+SNDR.US,D,20171010,000000,21.2461,21.3698,20.8393,21.05,485721.68626279,0
+SNDR.US,D,20171011,000000,20.9976,21.1847,20.9789,21.05,325385.74461801,0
+SNDR.US,D,20171012,000000,21.0243,21.5302,20.9976,21.4114,841890.98607562,0
+SNDR.US,D,20171013,000000,21.5142,21.5212,20.7699,20.9629,515957.68191195,0
+SNDR.US,D,20171016,000000,21.05,21.0996,20.1068,20.5027,830281.10729583,0
+SNDR.US,D,20171017,000000,20.7789,21.4014,20.566,21.157,1232724.2400036,0
+SNDR.US,D,20171018,000000,21.3262,21.4955,21.0827,21.2985,711824.3785763,0
+SNDR.US,D,20171019,000000,21.255,21.4778,21.0333,21.453,429631.18158716,0
+SNDR.US,D,20171020,000000,21.737,22.1923,21.737,22.1855,603845.03001909,0
+SNDR.US,D,20171023,000000,22.3428,22.3428,22.0408,22.1676,219500.6597843,0
+SNDR.US,D,20171024,000000,23.8078,24.4285,22.1855,22.7813,1572963.8001194,0
+SNDR.US,D,20171025,000000,22.8506,23.0476,22.5517,22.7476,990416.00770521,0
+SNDR.US,D,20171026,000000,22.9387,24.0146,22.7616,23.4802,1139843.1892504,0
+SNDR.US,D,20171027,000000,23.6326,24.0573,22.8417,23.1446,535809.24108553,0
+SNDR.US,D,20171030,000000,22.9209,22.9634,22.2468,22.4299,480507.74748952,0
+SNDR.US,D,20171031,000000,22.3943,22.7506,22.3943,22.5913,304774.47183128,0
+SNDR.US,D,20171101,000000,22.7556,22.8595,22.2013,22.4032,238709.69521057,0
+SNDR.US,D,20171102,000000,22.4032,22.7209,22.1766,22.2379,612027.10522248,0
+SNDR.US,D,20171103,000000,22.2379,22.3597,21.9627,21.9904,497620.49867737,0
+SNDR.US,D,20171106,000000,21.9459,22.3854,21.7647,21.9984,1417862.0023971,0
+SNDR.US,D,20171107,000000,21.5659,21.5659,20.2721,21.3926,1669552.4957664,0
+SNDR.US,D,20171108,000000,22.2913,22.2913,21.1323,21.5736,1125866.2772318,0
+SNDR.US,D,20171109,000000,21.2638,21.8667,20.5215,21.6252,3258143.9686012,0
+SNDR.US,D,20171110,000000,21.6786,21.9102,21.3698,21.4114,577148.97652485,0
+SNDR.US,D,20171113,000000,21.2371,21.2728,20.67,21.1926,742841.30324537,0
+SNDR.US,D,20171114,000000,21.0827,21.3431,20.9709,21.2371,475379.68060071,0
+SNDR.US,D,20171115,000000,21.1323,21.2985,20.6621,20.7135,408016.72313838,0
+SNDR.US,D,20171116,000000,20.9105,21.3163,20.8284,21.157,769574.7362658,0
+SNDR.US,D,20171117,000000,21.0432,21.0432,20.5819,20.6947,504904.454995,0
+SNDR.US,D,20171120,000000,20.762,21.1075,20.6858,21.057,329037.82535146,0
+SNDR.US,D,20171121,000000,21.1847,21.5045,21.0333,21.2985,419093.18597701,0
+SNDR.US,D,20171122,000000,21.3262,21.5569,21.3262,21.453,232596.62729406,0
+SNDR.US,D,20171124,000000,21.5391,22.4863,21.3926,21.4608,425078.96145301,0
+SNDR.US,D,20171127,000000,21.4014,21.7123,21.3163,21.5142,471102.25049685,0
+SNDR.US,D,20171128,000000,21.5826,22.1676,21.5826,22.0321,643494.60472064,0
+SNDR.US,D,20171129,000000,22.1012,22.521,21.7806,22.326,644131.06692314,0
+SNDR.US,D,20171130,000000,22.4705,22.8506,22.2557,22.6268,817710.47366749,0
+SNDR.US,D,20171201,000000,22.6962,22.9981,22.1339,22.903,549015.32665891,0
+SNDR.US,D,20171204,000000,23.3089,24.0058,23.0041,23.0822,937106.74182881,0
+SNDR.US,D,20171205,000000,23.0476,23.2921,22.7813,22.7992,693138.65651654,0
+SNDR.US,D,20171206,000000,22.7299,23.1614,22.7299,22.9803,431175.86525009,0
+SNDR.US,D,20171207,000000,22.9297,23.687,22.9297,23.4366,724691.01764169,0
+SNDR.US,D,20171208,000000,23.6029,23.6029,23.0912,23.3089,373369.94340006,0
+SNDR.US,D,20171211,000000,23.3089,23.4099,22.9209,22.9546,343779.5022706,0
+SNDR.US,D,20171212,000000,22.9466,23.3188,22.912,23.0041,422645.2512215,0
+SNDR.US,D,20171213,000000,23.109,23.7901,23.109,23.6455,581102.11398268,0
+SNDR.US,D,20171214,000000,23.7633,23.8445,23.0902,23.2041,479686.40817103,0
+SNDR.US,D,20171215,000000,23.2989,23.7633,23.2455,23.697,1709156.6088821,0
+SNDR.US,D,20171218,000000,23.8255,24.2325,23.5366,23.8078,617549.17252238,0
+SNDR.US,D,20171219,000000,23.9206,24.085,23.7633,24.076,488406.95060291,0
+SNDR.US,D,20171220,000000,24.1988,24.9501,24.1374,24.3868,2373311.9890053,0
+SNDR.US,D,20171221,000000,24.5532,24.6541,23.687,24.1017,1860341.6384152,0
+SNDR.US,D,20171222,000000,24.2325,24.8709,23.9543,24.5789,1314459.1201532,0
+SNDR.US,D,20171226,000000,24.6046,24.9055,24.2503,24.6293,2247571.3039682,0
+SNDR.US,D,20171227,000000,24.6967,25.3718,24.5532,25.0272,1060726.8964484,0
+SNDR.US,D,20171228,000000,24.9322,24.9322,24.5006,24.663,498904.5359145,0
+SNDR.US,D,20171229,000000,24.8472,25.0015,24.5611,24.6799,607748.66486115,0
+SNDR.US,D,20180102,000000,24.8897,25.0392,24.2503,24.8472,895352.80082912,0
+SNDR.US,D,20180103,000000,24.7946,24.7946,24.1899,24.4661,759417.60771968,0
+SNDR.US,D,20180104,000000,24.085,24.6799,23.594,24.0582,1565706.1104958,0
+SNDR.US,D,20180105,000000,24.2582,24.5947,23.6543,23.9375,1046336.7891268,0
+SNDR.US,D,20180108,000000,23.9543,24.4918,23.8969,24.4305,1601069.1627763,0
+SNDR.US,D,20180109,000000,24.5274,24.6293,24.2503,24.4739,918199.77338436,0
+SNDR.US,D,20180110,000000,24.4482,24.9322,24.3779,24.5185,644690.74955837,0
+SNDR.US,D,20180111,000000,24.6799,25.2995,24.6116,25.1302,879647.33828905,0
+SNDR.US,D,20180112,000000,25.1302,25.148,24.7769,25.0441,551693.51919678,0
+SNDR.US,D,20180116,000000,25.2193,25.2193,23.9305,24.1731,860593.88251227,0
+SNDR.US,D,20180117,000000,24.3166,24.4829,23.9375,24.2413,614238.55881185,0
+SNDR.US,D,20180118,000000,24.2909,24.7284,24.2413,24.5611,519895.66550782,0
+SNDR.US,D,20180119,000000,24.663,25.252,24.5611,25.244,695994.65436813,0
+SNDR.US,D,20180122,000000,25.2352,25.7252,25.1836,25.7162,459174.1406158,0
+SNDR.US,D,20180123,000000,25.7796,25.8587,25.4857,25.5124,336680.42306892,0
+SNDR.US,D,20180124,000000,25.5124,25.64,25.0609,25.148,521891.93425727,0
+SNDR.US,D,20180125,000000,25.1392,25.2787,24.7501,24.9738,234468.63437541,0
+SNDR.US,D,20180126,000000,25.0362,25.3708,24.9411,25.2698,340587.08868339,0
+SNDR.US,D,20180129,000000,25.1213,25.547,25.1213,25.3034,400248.85349534,0
+SNDR.US,D,20180130,000000,24.9927,25.1164,24.3521,24.5363,454655.25897797,0
+SNDR.US,D,20180131,000000,24.8807,25.3629,24.7234,25.3034,719015.39120723,0
+SNDR.US,D,20180201,000000,25.1114,25.9261,24.9639,25.9182,1301200.5011916,0
+SNDR.US,D,20180202,000000,25.0609,25.6806,24.4225,25.1302,1366097.4201836,0
+SNDR.US,D,20180205,000000,24.7591,24.8233,23.2989,23.4643,4460488.7563956,0
+SNDR.US,D,20180206,000000,23.0902,23.8217,22.9457,23.4554,1088535.2434108,0
+SNDR.US,D,20180207,000000,23.3842,24.5532,23.3842,24.1641,1802046.7519526,0
+SNDR.US,D,20180208,000000,24.1285,24.2909,23.1347,23.1436,1271298.9007632,0
+SNDR.US,D,20180209,000000,23.3179,23.3386,22.1993,23.0377,1090192.0656523,0
+SNDR.US,D,20180212,000000,23.2308,23.3316,22.5032,22.8486,700587.28480085,0
+SNDR.US,D,20180213,000000,22.7972,23.7474,22.5369,23.6791,898128.98834104,0
+SNDR.US,D,20180214,000000,23.393,23.6356,23.108,23.2308,567699.02820375,0
+SNDR.US,D,20180215,000000,23.497,23.497,22.4863,23.1704,688318.71815434,0
+SNDR.US,D,20180216,000000,23.0377,23.5761,23.0308,23.1704,449154.40708484,0
+SNDR.US,D,20180220,000000,22.9288,23.0733,22.7022,22.8318,475060.43924199,0
+SNDR.US,D,20180221,000000,22.8486,23.3842,22.6695,23.0208,410240.29981731,0
+SNDR.US,D,20180222,000000,23.1871,23.497,23.1871,23.3179,342137.8338911,0
+SNDR.US,D,20180223,000000,23.5059,23.6781,23.1436,23.2989,320621.37041635,0
+SNDR.US,D,20180226,000000,23.4802,23.687,23.1951,23.6197,366723.45954241,0
+SNDR.US,D,20180227,000000,23.7207,23.8662,22.9793,22.9882,461560.3687465,0
+SNDR.US,D,20180228,000000,22.9971,23.0298,22.323,22.3497,730489.8954868,0
+SNDR.US,D,20180301,000000,22.4438,22.902,21.9419,22.4339,654622.59068994,0
+SNDR.US,D,20180302,000000,22.2626,22.5636,22.0638,22.323,723926.2527412,0
+SNDR.US,D,20180305,000000,22.1993,22.2884,21.7944,22.1319,947278.01397943,0
+SNDR.US,D,20180306,000000,22.2082,22.7189,22.1399,22.6605,663186.54321485,0
+SNDR.US,D,20180307,000000,22.4863,23.2664,22.2973,23.1951,919670.70825239,0
+SNDR.US,D,20180308,000000,23.2822,23.5851,23.0466,23.3179,835184.89702756,0
+SNDR.US,D,20180309,000000,23.5406,24.0929,23.4465,23.7474,548910.25988262,0
+SNDR.US,D,20180312,000000,23.7554,24.1374,23.3258,23.3574,367125.5420132,0
+SNDR.US,D,20180313,000000,23.5584,23.982,23.4277,23.489,392810.32778568,0
+SNDR.US,D,20180314,000000,23.5406,23.8178,23.1821,23.2218,393446.78998818,0
+SNDR.US,D,20180315,000000,23.4188,23.6108,23.1159,23.4643,530766.03582372,0
+SNDR.US,D,20180316,000000,23.5059,23.8979,23.3822,23.7484,652902.12222824,0
+SNDR.US,D,20180319,000000,23.7137,23.9137,23.4554,23.6197,383401.8000206,0
+SNDR.US,D,20180320,000000,23.594,23.7484,23.489,23.7137,572014.84809126,0
+SNDR.US,D,20180321,000000,23.6197,24.0949,23.4366,23.698,594507.22027652,0
+SNDR.US,D,20180322,000000,23.4465,23.7306,23.0644,23.3485,591157.20652489,0
+SNDR.US,D,20180323,000000,23.3386,23.489,22.9872,23.0367,713337.74425783,0
+SNDR.US,D,20180326,000000,23.3842,23.3842,22.1459,22.5269,819897.68107771,0
+SNDR.US,D,20180327,000000,22.6675,22.6675,21.6707,21.9914,660172.94519884,0
+SNDR.US,D,20180328,000000,22.0014,22.4913,21.5489,22.3547,941466.00278729,0
+SNDR.US,D,20180329,000000,22.5081,22.9556,22.0508,22.5704,1062236.2211001,0
+SNDR.US,D,20180402,000000,22.6842,22.9783,21.6707,21.9736,1172113.8434328,0
+SNDR.US,D,20180403,000000,22.3467,22.8229,22.2369,22.5527,974200.36514567,0
+SNDR.US,D,20180404,000000,22.2142,22.425,21.9647,22.3547,481577.61014421,0
+SNDR.US,D,20180405,000000,22.3983,22.517,21.8083,22.3804,696505.84464506,0
+SNDR.US,D,20180406,000000,22.3706,22.3706,21.3609,21.5659,1293885.2268926,0
+SNDR.US,D,20180409,000000,21.6974,22.0508,21.3886,21.739,921425.52546788,0
+SNDR.US,D,20180410,000000,22.0855,22.4161,21.8677,22.2597,806689.57498939,0
+SNDR.US,D,20180411,000000,22.0428,22.4319,22.0181,22.1538,388601.59518938,0
+SNDR.US,D,20180412,000000,22.3032,22.517,22.1112,22.2953,306791.95598749,0
+SNDR.US,D,20180413,000000,22.329,22.5971,22.2824,22.3894,645251.44245106,0
+SNDR.US,D,20180416,000000,22.6842,23.5851,22.4161,23.4366,1025910.393456,0
+SNDR.US,D,20180417,000000,23.6029,23.7911,23.2031,23.594,604336.01514674,0
+SNDR.US,D,20180418,000000,23.7059,24.1483,23.5147,24.078,723876.75012545,0
+SNDR.US,D,20180419,000000,23.9137,24.1741,23.7137,23.8801,523083.02780768,0
+SNDR.US,D,20180420,000000,23.7911,24.1077,23.3842,23.4802,951711.02373279,0
+SNDR.US,D,20180423,000000,23.4713,23.7642,23.0199,23.2902,903694.49671189,0
+SNDR.US,D,20180424,000000,23.3089,23.7564,22.5269,22.6765,634113.35390711,0
+SNDR.US,D,20180425,000000,22.6418,23.0803,22.3418,23.0367,1378847.8796406,0
+SNDR.US,D,20180426,000000,23.1694,23.7484,22.1289,22.6141,1893259.8676322,0
+SNDR.US,D,20180427,000000,22.8645,23.1644,22.4665,22.8387,1186465.5609706,0
+SNDR.US,D,20180430,000000,23.1773,24.0682,22.9614,23.107,1129374.9014054,0
+SNDR.US,D,20180501,000000,23.1506,23.2465,22.5349,22.9783,842651.70994624,0
+SNDR.US,D,20180502,000000,22.9961,23.5406,22.8229,23.2308,762579.71358295,0
+SNDR.US,D,20180503,000000,23.2308,23.2605,22.6922,23.0892,701270.21884673,0
+SNDR.US,D,20180504,000000,23.0644,23.5316,22.8229,23.3306,473616.78132551,0
+SNDR.US,D,20180507,000000,23.3842,23.8188,23.3258,23.6108,630695.65290536,0
+SNDR.US,D,20180508,000000,23.5316,24.1919,23.4505,24.1394,665115.1247142,0
+SNDR.US,D,20180509,000000,24.2433,24.8837,24.1394,24.4324,1099976.4091941,0
+SNDR.US,D,20180510,000000,24.5393,24.6492,24.3107,24.5116,790214.29626152,0
+SNDR.US,D,20180511,000000,24.6145,25.0609,24.5393,24.8155,512298.52937624,0
+SNDR.US,D,20180514,000000,24.866,24.9778,24.1206,24.4502,700963.10057758,0
+SNDR.US,D,20180515,000000,24.2166,24.4235,23.7911,23.8542,730551.52119211,0
+SNDR.US,D,20180516,000000,23.8622,24.5076,23.8622,24.2927,815901.10254893,0
+SNDR.US,D,20180517,000000,24.3621,25.5855,24.2927,24.6997,1408039.2690717,0
+SNDR.US,D,20180518,000000,24.7709,25.6182,24.6145,25.4647,1422760.7408415,0
+SNDR.US,D,20180521,000000,25.7489,26.2616,25.5518,25.6776,1424382.2040716,0
+SNDR.US,D,20180522,000000,25.6955,26.0774,25.1065,25.1243,964096.78024517,0
+SNDR.US,D,20180523,000000,24.9441,25.152,24.4235,24.7264,1106512.7749881,0
+SNDR.US,D,20180524,000000,24.7709,25.3926,24.6145,25.2995,820009.81965625,0
+SNDR.US,D,20180525,000000,25.2737,25.6449,25.1332,25.4015,399940.72496873,0
+SNDR.US,D,20180529,000000,25.2302,25.5431,25.1065,25.3499,581092.01140803,0
+SNDR.US,D,20180530,000000,25.4717,26.2854,25.4193,26.1924,893884.89673348,0
+SNDR.US,D,20180531,000000,26.2468,26.2468,25.3084,25.5341,690413.99213531,0
+SNDR.US,D,20180601,000000,25.7578,26.025,25.6776,25.8113,490781.05564402,0
+SNDR.US,D,20180604,000000,25.9568,26.4329,25.1203,25.3499,809557.69593056,0
+SNDR.US,D,20180605,000000,25.3757,25.8716,24.7353,24.963,745417.45977935,0
+SNDR.US,D,20180606,000000,25.1332,25.4817,24.1304,24.5472,905941.3093125,0
+SNDR.US,D,20180607,000000,24.5472,24.7264,24.0949,24.6749,575178.97446945,0
+SNDR.US,D,20180608,000000,24.6828,25.3322,24.5977,25.2995,885792.73444441,0
+SNDR.US,D,20180611,000000,25.2737,25.8716,25.248,25.7122,757179.88743624,0
+SNDR.US,D,20180612,000000,25.6707,25.932,25.256,25.8113,582811.46961229,0
+SNDR.US,D,20180613,000000,25.8716,26.2547,25.6529,25.6776,1267466.994201,0
+SNDR.US,D,20180614,000000,25.6608,25.7311,24.7779,24.8997,1225191.7603498,0
+SNDR.US,D,20180615,000000,24.8729,25.3401,24.6086,25.0035,1117703.3969202,0
+SNDR.US,D,20180618,000000,24.865,25.3747,24.5274,25.2985,733629.77568585,0
+SNDR.US,D,20180619,000000,25.1055,25.1055,24.2869,24.9431,815599.03556709,0
+SNDR.US,D,20180620,000000,25.1856,25.446,24.7511,25.3489,783100.0631979,0
+SNDR.US,D,20180621,000000,25.3074,25.3074,24.8223,25.0639,899976.74924324,0
+SNDR.US,D,20180622,000000,25.255,25.6271,24.6303,24.7511,5229437.1330336,0
+SNDR.US,D,20180625,000000,24.7155,24.7155,23.8197,24.074,1434948.4868909,0
+SNDR.US,D,20180626,000000,24.083,24.2493,23.7701,24.0652,966542.61356625,0
+SNDR.US,D,20180627,000000,24.0226,24.2493,23.3198,23.3802,1698039.735745,0
+SNDR.US,D,20180628,000000,23.2595,23.5623,22.8249,23.5366,1188723.4864033,0
+SNDR.US,D,20180629,000000,24.1711,24.3858,23.6752,23.8771,1344039.4587081,0
+SNDR.US,D,20180702,000000,23.6405,23.9702,23.501,23.8771,799030.81315251,0
+SNDR.US,D,20180703,000000,24.0909,24.0909,23.3525,23.501,644373.52871458,0
+SNDR.US,D,20180705,000000,23.6326,23.9108,23.5099,23.8148,3887603.0663701,0
+SNDR.US,D,20180706,000000,23.9345,24.2146,23.7434,23.9949,542597.16098818,0
+SNDR.US,D,20180709,000000,24.083,24.5532,23.9702,24.5363,684252.43186052,0
+SNDR.US,D,20180710,000000,24.5532,24.7066,24.2028,24.4125,515716.23037799,0
+SNDR.US,D,20180711,000000,24.274,24.3244,23.6494,23.8148,751460.81993082,0
+SNDR.US,D,20180712,000000,23.9869,24.0997,23.6059,23.9276,731709.27624621,0
+SNDR.US,D,20180713,000000,23.9523,24.1978,23.7871,23.8592,546356.32901286,0
+SNDR.US,D,20180716,000000,24.1087,24.1711,22.4943,22.6794,1173495.8756439,0
+SNDR.US,D,20180717,000000,22.6091,22.9991,22.4507,22.8586,1298181.8518884,0
+SNDR.US,D,20180718,000000,22.9823,23.4505,22.7388,23.3198,840163.44581165,0
+SNDR.US,D,20180719,000000,23.207,23.6326,22.9397,23.5722,454112.75071964,0
+SNDR.US,D,20180720,000000,23.5901,23.8048,23.494,23.5979,921835.68999838,0
+SNDR.US,D,20180723,000000,23.5811,23.9345,23.4593,23.7524,616661.15621125,0
+SNDR.US,D,20180724,000000,23.9345,24.074,22.5032,22.6448,1439264.3067784,0
+SNDR.US,D,20180725,000000,22.6448,23.0228,22.3052,23.0228,708551.14439196,0
+SNDR.US,D,20180726,000000,22.5646,23.0763,22.3487,22.7893,1051968.9744904,0
+SNDR.US,D,20180727,000000,22.7714,23.0228,22.3487,22.5814,690333.17153817,0
+SNDR.US,D,20180730,000000,22.5814,22.8863,22.3726,22.4339,613855.67123288,0
+SNDR.US,D,20180731,000000,22.4596,22.8763,22.4003,22.6852,905473.56010652,0
+SNDR.US,D,20180801,000000,22.5814,22.9397,22.1389,22.6615,1669495.9213485,0
+SNDR.US,D,20180802,000000,23.0674,24.5611,22.8407,24.3858,1855351.976799,0
+SNDR.US,D,20180803,000000,24.6977,24.6977,23.5722,23.6494,1136033.5083526,0
+SNDR.US,D,20180806,000000,23.6237,23.8682,23.1724,23.7257,732168.94339247,0
+SNDR.US,D,20180807,000000,23.7871,23.8859,23.5534,23.7791,403274.57460093,0
+SNDR.US,D,20180808,000000,23.6148,23.7871,23.5366,23.7177,296048.87811209,0
+SNDR.US,D,20180809,000000,22.5646,23.6405,22.2755,23.3525,631778.64890709,0
+SNDR.US,D,20180810,000000,23.2595,23.3713,23.0021,23.207,559053.24482424,0
+SNDR.US,D,20180813,000000,23.4049,23.4049,22.9397,23.0139,896128.67856171,0
+SNDR.US,D,20180814,000000,23.1199,23.3198,22.9397,23.2158,545764.31813878,0
+SNDR.US,D,20180815,000000,23.101,23.1456,22.5814,22.8328,638551.41494779,0
+SNDR.US,D,20180816,000000,23.0763,23.3198,22.8586,23.0931,694052.93952173,0
+SNDR.US,D,20180817,000000,23.0931,23.6059,22.8763,23.1981,494706.91615031,0
+SNDR.US,D,20180820,000000,23.1981,23.5187,23.1724,23.3436,419740.76101162,0
+SNDR.US,D,20180821,000000,23.3713,23.6752,23.2772,23.3802,485346.88074354,0
+SNDR.US,D,20180822,000000,23.3277,23.4593,23.1634,23.2415,323749.12752583,0
+SNDR.US,D,20180823,000000,23.1811,23.3169,22.8328,22.904,336164.18150467,0
+SNDR.US,D,20180824,000000,22.9911,23.207,22.9219,22.9911,390925.18735728,0
+SNDR.US,D,20180827,000000,23.0585,23.5099,23.0585,23.3713,496432.43589934,0
+SNDR.US,D,20180828,000000,23.5187,23.5712,23.2328,23.2505,508013.01721266,0
+SNDR.US,D,20180829,000000,23.3713,23.7701,23.1287,23.6494,408796.64190081,0
+SNDR.US,D,20180830,000000,23.5901,23.6326,23.3079,23.3713,464938.66970713,0
+SNDR.US,D,20180831,000000,23.2941,23.5099,23.2505,23.4762,285157.29238941,0
+SNDR.US,D,20180904,000000,23.4505,23.5623,23.0139,23.1377,534104.93674325,0
+SNDR.US,D,20180905,000000,23.0931,23.5534,22.9823,23.3891,345001.9138024,0
+SNDR.US,D,20180906,000000,23.4593,23.5277,23.11,23.1287,692605.24057539,0
+SNDR.US,D,20180907,000000,23.0931,23.3525,22.9724,23.0763,626433.37666347,0
+SNDR.US,D,20180910,000000,23.0496,24.2096,23.0496,24.0384,1177926.8648823,0
+SNDR.US,D,20180911,000000,23.9612,24.0909,23.5187,23.5454,478535.7249192,0
+SNDR.US,D,20180912,000000,23.5623,23.7346,23.3525,23.693,603098.44975297,0
+SNDR.US,D,20180913,000000,23.8148,23.8148,23.3426,23.4139,215400.02473668,0
+SNDR.US,D,20180914,000000,23.4039,23.6752,23.1534,23.3268,428081.44663691,0
+SNDR.US,D,20180917,000000,23.3426,23.3792,22.5704,22.7179,1116120.3234736,0
+SNDR.US,D,20180918,000000,22.7606,22.9199,22.4051,22.8566,880203.99015188,0
+SNDR.US,D,20180919,000000,22.9387,23.0912,22.517,22.6765,672750.65062942,0
+SNDR.US,D,20180920,000000,22.7446,23.0822,22.7279,22.8308,584615.78944353,0
+SNDR.US,D,20180921,000000,22.8566,22.911,22.1943,22.231,707036.76845297,0
+SNDR.US,D,20180924,000000,22.1943,22.3616,21.9271,22.3369,606695.97658337,0
+SNDR.US,D,20180925,000000,22.3537,22.4478,22.0578,22.2033,383181.56389339,0
+SNDR.US,D,20180926,000000,22.2399,22.7002,22.1102,22.3537,507890.77605947,0
+SNDR.US,D,20180927,000000,22.424,22.4655,21.6757,21.7182,612551.42884646,0
+SNDR.US,D,20180928,000000,21.6232,21.8825,21.5172,21.7271,645343.37588031,0
+SNDR.US,D,20181001,000000,21.9003,22.0935,21.8211,21.936,588149.67005365,0
+SNDR.US,D,20181002,000000,21.9271,21.9984,21.3876,21.4817,575015.31276024,0
+SNDR.US,D,20181003,000000,21.5362,21.7836,21.4558,21.6321,1246132.3770698,0
+SNDR.US,D,20181004,000000,21.64,21.7717,21.3015,21.3876,645275.68863021,0
+SNDR.US,D,20181005,000000,20.7957,20.9264,20.2493,20.571,1158853.2039563,0
+SNDR.US,D,20181008,000000,20.5789,20.8471,20.2404,20.4819,741654.25072482,0
+SNDR.US,D,20181009,000000,20.5077,20.9095,20.3929,20.7779,968206.50760995,0
+SNDR.US,D,20181010,000000,20.7017,20.7353,19.9009,19.9009,595472.01615494,0
+SNDR.US,D,20181011,000000,19.8473,20.1582,19.1179,19.1357,1321111.6655556,0
+SNDR.US,D,20181012,000000,19.4841,19.496,18.7357,18.7952,1797147.0032507,0
+SNDR.US,D,20181015,000000,18.7952,19.4148,18.7952,19.1179,1078168.9915696,0
+SNDR.US,D,20181016,000000,19.4307,19.4396,19.0951,19.4148,1032863.9955829,0
+SNDR.US,D,20181017,000000,19.4931,19.5415,19.0654,19.2298,1557348.2504935,0
+SNDR.US,D,20181018,000000,19.1962,19.1962,18.4557,18.519,896991.43843622,0
+SNDR.US,D,20181019,000000,18.6566,18.8813,18.2647,18.5685,1583795.7806516,0
+SNDR.US,D,20181022,000000,18.4557,18.8308,18.3428,18.717,1885826.3932098,0
+SNDR.US,D,20181023,000000,18.4131,18.5685,18.134,18.3191,1035810.9166062,0
+SNDR.US,D,20181024,000000,18.4389,18.7694,17.7519,17.7865,2112042.2343593,0
+SNDR.US,D,20181025,000000,18.0142,18.3191,17.647,18.0459,1892822.4261502,0
+SNDR.US,D,20181026,000000,17.5797,18.3191,17.5183,18.1093,958010.98928019,0
+SNDR.US,D,20181029,000000,18.4309,18.6744,17.8489,18.0736,671842.42916901,0
+SNDR.US,D,20181030,000000,18.1964,18.8813,18.1964,18.6656,1586453.7680402,0
+SNDR.US,D,20181031,000000,18.8308,19.2733,18.6042,19.0219,1963745.5309166,0
+SNDR.US,D,20181101,000000,19.2049,20.0404,18.8665,19.882,1855806.592658,0
+SNDR.US,D,20181102,000000,19.8129,20.1167,18.8308,19.0298,1152048.1096767,0
+SNDR.US,D,20181105,000000,19.0565,19.6831,18.6913,19.5871,1560850.8131224,0
+SNDR.US,D,20181106,000000,19.5505,19.7019,19.0387,19.5772,1365261.9372607,0
+SNDR.US,D,20181107,000000,19.9097,20.2671,19.6138,20.2493,1129124.3575542,0
+SNDR.US,D,20181108,000000,20.2127,20.3542,19.9534,20.1167,1204062.2254839,0
+SNDR.US,D,20181109,000000,20.0058,20.0622,19.7445,19.9969,1279798.1968103,0
+SNDR.US,D,20181112,000000,19.9969,20.0741,19.5415,19.5594,687013.46551046,0
+SNDR.US,D,20181113,000000,19.596,19.8473,19.2823,19.3971,777822.47820437,0
+SNDR.US,D,20181114,000000,19.5168,19.7524,19.2386,19.4673,846295.70861998,0
+SNDR.US,D,20181115,000000,19.3,19.6742,19.0912,19.6049,549321.43467059,0
+SNDR.US,D,20181116,000000,19.4396,19.8732,19.3247,19.5594,668095.38423391,0
+SNDR.US,D,20181119,000000,19.4307,19.6227,19.3247,19.4307,903207.55261409,0
+SNDR.US,D,20181120,000000,19.1545,19.2298,18.5775,18.6744,569315.44014664,0
+SNDR.US,D,20181121,000000,18.7952,19.2049,18.717,18.9952,420830.8288156,0
+SNDR.US,D,20181123,000000,18.8041,19.2049,18.8041,19.1179,194843.30585302,0
+SNDR.US,D,20181126,000000,19.2476,19.5168,19.1357,19.292,543770.06990425,0
+SNDR.US,D,20181127,000000,19.1882,19.2872,18.6219,18.6744,604839.12336396,0
+SNDR.US,D,20181128,000000,18.7694,19.4218,18.6131,19.4218,927690.13200403,0
+SNDR.US,D,20181129,000000,19.3881,19.4802,19.0833,19.1001,454312.78169758,0
+SNDR.US,D,20181130,000000,19.0486,19.6831,19.0486,19.4218,530942.83087998,0
+SNDR.US,D,20181203,000000,19.7612,19.8473,19.3614,19.3703,569711.46107264,0
+SNDR.US,D,20181204,000000,19.2733,19.3436,17.4035,17.5351,976007.71574931,0
+SNDR.US,D,20181206,000000,17.1946,17.7519,17.1194,17.7341,761542.17916711,0
+SNDR.US,D,20181207,000000,17.7786,17.8519,17.2579,17.2986,725057.74110124,0
+SNDR.US,D,20181210,000000,17.1946,17.4035,16.8819,17.3787,927791.15775046,0
+SNDR.US,D,20181211,000000,17.6638,17.8925,17.3649,17.5877,832119.77588086,0
+SNDR.US,D,20181212,000000,17.8925,17.9093,17.5797,17.6044,653136.50195996,0
+SNDR.US,D,20181213,000000,17.6807,17.8132,17.1174,17.3163,1046926.7794861,0
+SNDR.US,D,20181214,000000,17.0184,17.2569,16.6215,16.6779,1657369.8010045,0
+SNDR.US,D,20181217,000000,16.6195,16.7848,16.382,16.67,1232526.2295406,0
+SNDR.US,D,20181218,000000,16.5671,16.9076,16.3642,16.5671,1134327.1834953,0
+SNDR.US,D,20181219,000000,16.4541,16.8888,16.1899,16.2444,1391115.4360296,0
+SNDR.US,D,20181220,000000,16.1206,16.5126,15.895,15.9909,712755.8359584,0
+SNDR.US,D,20181221,000000,16.0425,16.2087,15.5713,15.6594,1941312.7639218,0
+SNDR.US,D,20181224,000000,15.4585,15.8317,15.3208,15.6594,306966.73052882,0
+SNDR.US,D,20181226,000000,15.7109,16.1048,15.6514,15.9217,1221688.1874635,0
+SNDR.US,D,20181227,000000,15.6772,16.2177,15.6772,16.2087,631059.34559251,0
+SNDR.US,D,20181228,000000,16.1899,16.4958,16.0325,16.086,513850.28484142,0
+SNDR.US,D,20181231,000000,16.1048,16.3383,16.0078,16.2889,680408.40220885,0
+SNDR.US,D,20190102,000000,16.0157,16.7502,15.9128,16.5671,1055363.4395703,0
+SNDR.US,D,20190103,000000,16.4541,16.5879,16.1899,16.1899,396091.64402973,0
+SNDR.US,D,20190104,000000,16.7759,16.8037,16.4364,16.6532,1002502.7280082,0
+SNDR.US,D,20190107,000000,16.6532,17.1254,16.4958,16.958,1382652.5092511,0
+SNDR.US,D,20190108,000000,17.2214,17.7252,17.1461,17.6301,757739.57007147,0
+SNDR.US,D,20190109,000000,17.7084,18.136,17.553,17.9707,933668.83567779,0
+SNDR.US,D,20190110,000000,17.8678,17.8678,17.5619,17.7252,614010.24062491,0
+SNDR.US,D,20190111,000000,17.8044,18.0152,17.553,17.6895,641750.90033724,0
+SNDR.US,D,20190114,000000,17.6301,17.9885,17.6223,17.7341,941137.66911139,0
+SNDR.US,D,20190115,000000,17.7341,17.8766,17.2481,17.3163,855761.82106051,0
+SNDR.US,D,20190116,000000,17.3411,17.7084,17.3411,17.4471,811124.6052577,0
+SNDR.US,D,20190117,000000,17.6223,18.2291,17.6044,18.1181,574871.85620032,0
+SNDR.US,D,20190118,000000,18.2934,18.7645,18.2587,18.6696,595800.34983084,0
+SNDR.US,D,20190122,000000,18.5299,18.5834,18.127,18.1727,772459.02132638,0
+SNDR.US,D,20190123,000000,18.2666,18.4676,17.7658,17.9518,416974.67607435,0
+SNDR.US,D,20190124,000000,18.0152,18.2666,17.9093,17.9707,439623.6381666,0
+SNDR.US,D,20190125,000000,18.1814,18.4854,18.0756,18.3715,287857.7105915,0
+SNDR.US,D,20190128,000000,18.2478,18.5032,18.1537,18.3972,318903.93272703,0
+SNDR.US,D,20190129,000000,18.3547,18.7814,18.329,18.7645,728110.73915836,0
+SNDR.US,D,20190130,000000,18.9477,18.9754,18.4765,18.9397,501572.62587773,0
+SNDR.US,D,20190131,000000,19.2526,19.2526,17.6638,18.5299,1595293.5208528,0
+SNDR.US,D,20190201,000000,18.7387,19.2169,18.329,19.008,772866.15508449,0
+SNDR.US,D,20190204,000000,19.6455,19.6455,19.0526,19.4455,615546.84222812,0
+SNDR.US,D,20190205,000000,19.4455,19.8454,19.3664,19.7672,1104098.2596484,0
+SNDR.US,D,20190206,000000,19.7495,19.8454,19.3307,19.3941,527468.55546023,0
+SNDR.US,D,20190207,000000,19.3217,19.5118,18.9832,19.2882,628657.96359986,0
+SNDR.US,D,20190208,000000,19.1218,19.3217,18.712,18.9655,421391.52170829,0
+SNDR.US,D,20190211,000000,19.0882,19.402,18.9754,19.3851,598900.82998878,0
+SNDR.US,D,20190212,000000,19.5653,19.8109,19.4544,19.6296,447726.91328778,0
+SNDR.US,D,20190213,000000,19.6534,19.9988,19.498,19.9247,401043.92611975,0
+SNDR.US,D,20190214,000000,19.8286,20.4136,19.7495,20.2928,793538.04331909,0
+SNDR.US,D,20190215,000000,20.4226,20.4383,19.7802,20.0295,554378.78353691,0
+SNDR.US,D,20190219,000000,19.9157,20.8214,19.9157,20.5888,727979.40568799,0
+SNDR.US,D,20190220,000000,20.7115,20.7264,20.4908,20.6146,416045.2392072,0
+SNDR.US,D,20190221,000000,20.6413,20.8214,20.3255,20.3355,647201.23935717,0
+SNDR.US,D,20190222,000000,20.2928,20.4562,19.7939,20.0474,678046.4202573,0
+SNDR.US,D,20190225,000000,20.0988,20.4383,20.0207,20.1078,598701.80926832,0
+SNDR.US,D,20190226,000000,20.0207,20.09,19.7345,19.8196,1319915.520718,0
+SNDR.US,D,20190227,000000,19.7495,19.8109,19.4802,19.5475,610130.85196199,0
+SNDR.US,D,20190228,000000,19.4366,19.5069,19.0348,19.0951,721680.45039806,0
+SNDR.US,D,20190301,000000,19.1932,19.2703,19.0169,19.1495,533727.1004516,0
+SNDR.US,D,20190304,000000,19.2356,19.4634,18.8942,19.0436,979618.37592673,0
+SNDR.US,D,20190305,000000,19.008,19.008,18.5715,18.5715,799931.96281067,0
+SNDR.US,D,20190306,000000,18.6249,18.7814,18.4498,18.5626,710720.16716782,0
+SNDR.US,D,20190307,000000,18.4676,18.6339,18.2755,18.3211,579659.46632365,0
+SNDR.US,D,20190308,000000,18.1637,18.4201,17.9707,18.3715,1254102.2982058,0
+SNDR.US,D,20190311,000000,18.3805,19.0882,18.3805,18.9832,614603.26175647,0
+SNDR.US,D,20190312,000000,19.008,19.0793,18.712,18.9565,372636.49648097,0
+SNDR.US,D,20190313,000000,19.0526,19.5138,18.9477,19.3664,723668.63708781,0
+SNDR.US,D,20190314,000000,19.1308,19.2882,18.9209,19.0338,415415.84880694,0
+SNDR.US,D,20190315,000000,19.0783,19.2446,18.9248,18.9744,746739.88680013,0
+SNDR.US,D,20190318,000000,18.9902,19.1832,18.9744,19.1645,1004374.7350895,0
+SNDR.US,D,20190319,000000,19.0941,19.0941,18.1854,18.2458,1190673.2833094,0
+SNDR.US,D,20190320,000000,18.2458,18.3953,17.8628,18.0716,916654.07946398,0
+SNDR.US,D,20190321,000000,18.0716,18.4557,17.9756,18.4131,715676.4902877,0
+SNDR.US,D,20190322,000000,18.3864,18.4735,17.8716,17.8716,1027832.9134107,0
+SNDR.US,D,20190325,000000,17.7568,17.9578,17.5123,17.6855,1245836.3716328,0
+SNDR.US,D,20190326,000000,17.8549,18.3221,17.8459,18.2043,1114502.9012733,0
+SNDR.US,D,20190327,000000,18.2131,18.4913,18.0895,18.3181,893674.76318092,0
+SNDR.US,D,20190328,000000,18.2993,18.6496,18.2993,18.5606,388491.47712577,0
+SNDR.US,D,20190329,000000,18.728,18.7794,18.3428,18.4131,594282.94311945,0
+SNDR.US,D,20190401,000000,18.6319,18.7961,18.5695,18.6676,563660.01886146,0
+SNDR.US,D,20190402,000000,18.6141,18.7645,18.4309,18.4557,603204.52678672,0
+SNDR.US,D,20190403,000000,18.5358,18.8417,18.3864,18.4646,455485.69061364,0
+SNDR.US,D,20190404,000000,18.4824,18.8388,18.4824,18.6843,475631.23470932,0
+SNDR.US,D,20190405,000000,18.6676,18.9298,18.6676,18.7547,689543.15020108,0
+SNDR.US,D,20190408,000000,18.6319,18.8585,18.5785,18.7794,622090.27982442,0
+SNDR.US,D,20190409,000000,18.6586,18.7714,18.5785,18.6676,458253.79606583,0
+SNDR.US,D,20190410,000000,18.6754,18.7714,18.3607,18.4042,519155.14678648,0
+SNDR.US,D,20190411,000000,18.4389,18.707,18.3953,18.6229,1061567.4306587,0
+SNDR.US,D,20190412,000000,18.7547,18.9555,18.5874,18.6229,490846.72237921,0
+SNDR.US,D,20190415,000000,18.5695,18.7794,18.1597,18.2211,413441.80572168,0
+SNDR.US,D,20190416,000000,17.8716,18.6754,17.7915,18.6496,747500.61067074,0
+SNDR.US,D,20190417,000000,18.8239,18.9832,18.5874,18.6754,514734.26012268,0
+SNDR.US,D,20190418,000000,18.7457,19.0694,18.6754,18.912,543159.87439581,0
+SNDR.US,D,20190422,000000,18.912,19.1031,18.8328,18.9388,492845.0116436,0
+SNDR.US,D,20190423,000000,18.9645,19.0071,18.7645,18.9388,298823.04510907,0
+SNDR.US,D,20190424,000000,18.9388,19.4723,18.917,19.3941,582404.33585416,0
+SNDR.US,D,20190425,000000,19.2269,19.4188,18.6496,18.6496,499502.60833337,0
+SNDR.US,D,20190426,000000,18.6229,19.0071,18.6002,18.9645,314715.40528003,0
+SNDR.US,D,20190429,000000,18.9902,18.9981,18.3607,18.3607,570566.13888745,0
+SNDR.US,D,20190430,000000,18.3428,18.3528,17.7915,18.2815,896529.75077503,0
+SNDR.US,D,20190501,000000,18.3607,18.4221,17.7301,17.7391,852156.2121704,0
+SNDR.US,D,20190502,000000,17.2589,18.0112,17.1105,17.6351,1383023.2737406,0
+SNDR.US,D,20190503,000000,17.557,18.2131,17.539,18.1776,1194017.2355163,0
+SNDR.US,D,20190506,000000,17.7836,18.1776,17.7172,17.8628,943660.28199976,0
+SNDR.US,D,20190507,000000,17.6004,17.8182,17.4144,17.4946,742194.73846822,0
+SNDR.US,D,20190508,000000,17.4768,17.5657,17.2055,17.2243,769282.77185861,0
+SNDR.US,D,20190509,000000,17.0758,17.4242,16.8819,17.4055,973922.54434298,0
+SNDR.US,D,20190510,000000,17.2332,17.4946,17.1442,17.2669,807857.43261813,0
+SNDR.US,D,20190513,000000,16.97,16.97,16.4711,16.5048,482318.12886555,0
+SNDR.US,D,20190514,000000,16.6205,16.9947,16.5769,16.7957,932507.03959383,0
+SNDR.US,D,20190515,000000,16.8046,17.0391,16.6205,16.8561,604801.74383778,0
+SNDR.US,D,20190516,000000,16.8819,17.2144,16.865,17.0481,826198.65688258,0
+SNDR.US,D,20190517,000000,16.8294,16.951,16.5492,16.6027,811857.04191932,0
+SNDR.US,D,20190520,000000,16.4017,16.5859,16.3226,16.3305,1559524.3450716,0
+SNDR.US,D,20190521,000000,16.4374,16.8868,16.374,16.6205,1206248.4226367,0
+SNDR.US,D,20190522,000000,16.5225,16.6126,16.0959,16.1998,686793.22938324,0
+SNDR.US,D,20190523,000000,15.9732,16.1473,15.797,15.8574,698203.0771851,0
+SNDR.US,D,20190524,000000,16.0325,16.0325,15.5693,15.7276,596725.74566814,0
+SNDR.US,D,20190528,000000,15.693,15.7188,15.2991,15.4386,1593391.2060476,0
+SNDR.US,D,20190529,000000,15.3348,15.4565,15.0615,15.1932,1704404.3577701,0
+SNDR.US,D,20190530,000000,15.2297,15.4109,14.915,15.0279,605119.97493904,0
+SNDR.US,D,20190531,000000,14.8101,14.9408,14.6408,14.6953,903446.98363313,0
+SNDR.US,D,20190603,000000,14.6953,15.1932,14.5903,14.6617,2133176.8205126,0
+SNDR.US,D,20190604,000000,14.915,15.5792,14.8002,15.5258,1463098.3008762,0
+SNDR.US,D,20190605,000000,15.6584,15.789,15.1328,15.1763,1397949.8277756,0
+SNDR.US,D,20190606,000000,15.1932,15.4179,14.7378,15.0457,1282148.0556723,0
+SNDR.US,D,20190607,000000,15.1417,15.2654,15.0279,15.0961,506023.82026545,0
+SNDR.US,D,20190610,000000,15.1843,15.597,15.1843,15.4476,1915361.2701788,0
+SNDR.US,D,20190611,000000,15.6416,15.9435,15.592,15.7099,926217.17662107,0
+SNDR.US,D,20190612,000000,15.6584,15.9295,15.5693,15.9295,644651.34951726,0
+SNDR.US,D,20190613,000000,15.9989,16.2008,15.8137,16.1731,782392.88297289,0
+SNDR.US,D,20190614,000000,16.1137,16.1642,15.7534,15.894,520352.30188167,0
+SNDR.US,D,20190617,000000,15.9385,15.9385,15.4099,15.4545,718053.62610121,0
+SNDR.US,D,20190618,000000,15.2357,15.8484,15.112,15.7009,1561254.9161079,0
+SNDR.US,D,20190619,000000,15.6752,15.894,15.5693,15.7089,1000887.3263227,0
+SNDR.US,D,20190620,000000,15.9208,16.0325,15.7445,15.9485,877497.51040501,0
+SNDR.US,D,20190621,000000,15.9208,16.1434,15.7485,15.8307,1238035.1634935,0
+SNDR.US,D,20190624,000000,15.8751,15.9485,15.2267,15.2447,791608.45156227,0
+SNDR.US,D,20190625,000000,15.209,15.3595,14.9734,15.0249,1691655.9188279,0
+SNDR.US,D,20190626,000000,15.1209,15.5326,15.1209,15.4189,1352818.5960728,0
+SNDR.US,D,20190627,000000,15.499,15.9208,15.499,15.788,1124966.137831,0
+SNDR.US,D,20190628,000000,15.788,16.385,15.788,16.0078,2397768.3017011,0
+SNDR.US,D,20190701,000000,16.4216,16.481,15.9028,16.0325,747765.29812639,0
+SNDR.US,D,20190702,000000,15.9989,16.0969,15.596,15.7445,633787.04074614,0
+SNDR.US,D,20190703,000000,15.7792,15.9295,15.7534,15.9295,386878.09595528,0
+SNDR.US,D,20190705,000000,15.8484,16.0157,15.6217,15.8227,814755.4705844,0
+SNDR.US,D,20190708,000000,15.6752,15.894,15.596,15.6495,577181.30476371,0
+SNDR.US,D,20190709,000000,15.4366,15.5277,15.2971,15.4901,374381.21112183,0
+SNDR.US,D,20190710,000000,15.6317,15.6416,15.1298,15.1476,405668.88479133,0
+SNDR.US,D,20190711,000000,14.8655,15.1298,14.5596,15.0337,1107513.9401353,0
+SNDR.US,D,20190712,000000,14.9368,16.0157,14.9368,15.894,1175754.811334,0
+SNDR.US,D,20190715,000000,16.2266,16.2266,15.5059,15.5693,676726.01375145,0
+SNDR.US,D,20190716,000000,15.8307,16.7086,15.8307,16.2543,1438882.4294568,0
+SNDR.US,D,20190717,000000,16.1137,16.2266,15.6406,15.9385,1014996.5820692,0
+SNDR.US,D,20190718,000000,16.0078,16.1385,15.894,16.1296,478666.04813209,0
+SNDR.US,D,20190719,000000,16.2187,16.5968,16.2097,16.5067,660437.63265448,0
+SNDR.US,D,20190722,000000,16.5701,16.6739,16.4561,16.4651,876502.40680267,0
+SNDR.US,D,20190723,000000,16.5423,16.6829,16.3325,16.6314,574573.83024835,0
+SNDR.US,D,20190724,000000,16.5879,17.3243,16.5879,17.2105,1445133.902646,0
+SNDR.US,D,20190725,000000,17.1322,17.1748,16.1731,16.4651,1465032.9439203,0
+SNDR.US,D,20190726,000000,16.5602,16.8679,16.4027,16.8502,1110624.5228678,0
+SNDR.US,D,20190729,000000,16.7898,16.8412,16.5879,16.7453,734407.67393337,0
+SNDR.US,D,20190730,000000,16.5334,17.0521,16.4197,17.0066,544122.64975929,0
+SNDR.US,D,20190731,000000,17.0431,17.1322,16.7502,16.9393,1142168.8019332,0
+SNDR.US,D,20190801,000000,16.5879,17.359,16.5879,16.8769,1258826.2621089,0
+SNDR.US,D,20190802,000000,17.0343,17.1828,16.7809,17.0343,1439262.2862634,0
+SNDR.US,D,20190805,000000,16.771,16.771,16.3443,16.4304,1428913.2087991,0
+SNDR.US,D,20190806,000000,16.4561,16.7542,16.385,16.7542,1633650.9762575,0
+SNDR.US,D,20190807,000000,16.5334,16.6739,16.3403,16.6146,974879.25816168,0
+SNDR.US,D,20190808,000000,17.4906,17.5717,16.6739,17.4906,1434903.025305,0
+SNDR.US,D,20190809,000000,17.35,17.4114,17.0066,17.1322,1893915.5247265,0
+SNDR.US,D,20190812,000000,17.0343,17.0521,16.4127,16.4394,654157.87225637,0
+SNDR.US,D,20190813,000000,16.4731,17.0788,16.3938,16.8324,697934.34869959,0
+SNDR.US,D,20190814,000000,16.5155,16.7275,16.1296,16.3325,1328369.3551792,0
+SNDR.US,D,20190815,000000,16.385,16.4127,15.9295,15.9989,653711.33845715,0
+SNDR.US,D,20190816,000000,16.1216,16.6403,16.087,16.5423,405829.51572816,0
+SNDR.US,D,20190819,000000,16.8502,17.1748,16.8324,17.0066,550779.23619159,0
+SNDR.US,D,20190820,000000,16.964,17.0343,16.6829,16.7453,391997.07052691,0
+SNDR.US,D,20190821,000000,16.973,17.1402,16.8145,16.964,568403.17765637,0
+SNDR.US,D,20190822,000000,17.0868,17.0868,16.6651,16.6829,425806.3468273,0
+SNDR.US,D,20190823,000000,16.5789,16.6175,16.0602,16.1137,501421.08725807,0
+SNDR.US,D,20190826,000000,16.2978,16.385,16.0602,16.1731,430249.45915531,0
+SNDR.US,D,20190827,000000,16.2632,16.2949,15.9118,16.0602,709740.21742745,0
+SNDR.US,D,20190828,000000,16.0425,16.4978,15.9355,16.2632,1025407.2852389,0
+SNDR.US,D,20190829,000000,16.4561,16.9036,16.4561,16.7898,477693.17019398,0
+SNDR.US,D,20190830,000000,16.8858,17.0788,16.771,17.0611,452290.24625404,0
+SNDR.US,D,20190903,000000,17.3768,17.3936,17.0114,17.3153,1407066.3911334,0
+SNDR.US,D,20190904,000000,17.5273,18.3676,17.5273,18.3676,1806694.9465458,0
+SNDR.US,D,20190905,000000,18.912,19.6247,18.7674,19.6158,1779783.7082117,0
+SNDR.US,D,20190906,000000,19.5525,19.7812,19.1664,19.2466,1196487.3150166,0
+SNDR.US,D,20190909,000000,19.3694,20.088,19.3694,20.0365,897669.32119477,0
+SNDR.US,D,20190910,000000,19.9662,20.0968,19.8425,19.878,739501.39206839,0
+SNDR.US,D,20190911,000000,19.878,19.9573,19.4485,19.8069,1183665.1272795,0
+SNDR.US,D,20190912,000000,19.5871,20.0602,19.1832,20.0187,833554.34148018,0
+SNDR.US,D,20190913,000000,20.1335,20.3185,19.7455,19.7812,584410.70717827,0
+SNDR.US,D,20190916,000000,19.5327,19.9137,19.4821,19.6504,899233.19974952,0
+SNDR.US,D,20190917,000000,19.4475,19.5604,19.1645,19.5168,615428.6421048,0
+SNDR.US,D,20190918,000000,19.3417,19.3871,18.9447,19.1922,873755.51675723,0
+SNDR.US,D,20190919,000000,19.2613,19.4654,18.9812,19.2613,460477.37274476,0
+SNDR.US,D,20190920,000000,19.2803,19.4128,19.112,19.1308,742248.28211383,0
+SNDR.US,D,20190923,000000,19.0694,19.2446,19.0041,19.0694,306980.87413331,0
+SNDR.US,D,20190924,000000,19.0516,19.3227,18.709,18.7774,1318886.0683617,0
+SNDR.US,D,20190925,000000,18.7863,19.298,18.7537,19.2356,364013.94902314,0
+SNDR.US,D,20190926,000000,19.1565,19.1922,18.9278,19.0595,687593.35329498,0
+SNDR.US,D,20190927,000000,19.0941,19.2663,18.6239,18.7774,623831.96369288,0
+SNDR.US,D,20190930,000000,18.9447,19.1308,18.7923,19.112,503798.22307158,0
+SNDR.US,D,20191001,000000,19.1743,19.3773,18.7774,18.9447,608875.10193385,0
+SNDR.US,D,20191002,000000,18.7437,18.9764,18.6279,18.9447,688582.39535253,0
+SNDR.US,D,20191003,000000,19.0259,19.1031,18.5418,18.822,612433.22872315,0
+SNDR.US,D,20191004,000000,18.8665,18.9635,18.5052,18.8575,411770.83987572,0
+SNDR.US,D,20191007,000000,18.8823,19.2079,18.7347,19.0694,398389.97976103,0
+SNDR.US,D,20191008,000000,18.8912,19.0071,18.6189,18.6379,462847.43675601,0
+SNDR.US,D,20191009,000000,18.7626,19.1991,18.7537,18.8398,496510.2257241,0
+SNDR.US,D,20191010,000000,18.4696,19.0783,18.3992,18.8575,523400.24865148,0
+SNDR.US,D,20191011,000000,19.4742,19.5782,19.1991,19.4911,510326.50680592,0
+SNDR.US,D,20191014,000000,19.3871,19.4386,19.2613,19.298,251635.93946634,0
+SNDR.US,D,20191015,000000,19.1922,19.4287,18.9902,19.2891,485429.72185562,0
+SNDR.US,D,20191016,000000,19.2356,19.896,19.1655,19.8425,882261.88460667,0
+SNDR.US,D,20191017,000000,19.9404,20.0187,19.8503,19.9048,404944.53018942,0
+SNDR.US,D,20191018,000000,19.8693,20.0187,19.7672,19.9316,535124.28652473,0
+SNDR.US,D,20191021,000000,20.0553,20.2483,20.0018,20.0097,378771.7900617,0
+SNDR.US,D,20191022,000000,19.9751,20.2741,19.7899,20.2741,510796.27652682,0
+SNDR.US,D,20191023,000000,20.2028,20.4246,20.0187,20.372,544831.85049923,0
+SNDR.US,D,20191024,000000,20.3462,20.4304,19.8425,19.9316,892168.46930163,0
+SNDR.US,D,20191025,000000,19.9404,20.3008,19.8286,20.2394,392171.84506822,0
+SNDR.US,D,20191028,000000,20.3097,20.4304,20.2572,20.3097,653189.0353481,0
+SNDR.US,D,20191029,000000,20.1672,20.5284,20.1235,20.5017,593826.30674558,0
+SNDR.US,D,20191030,000000,20.4066,20.4066,19.5604,20.0374,1044131.3970823,0
+SNDR.US,D,20191031,000000,19.9316,20.3552,19.4198,20.1235,977594.83022573,0
+SNDR.US,D,20191101,000000,20.3097,20.9976,20.2067,20.8987,836647.74983587,0
+SNDR.US,D,20191104,000000,21.1006,21.2154,21.0066,21.1174,978054.49737199,0
+SNDR.US,D,20191105,000000,21.1263,21.448,20.9976,21.1094,1327245.9488788,0
+SNDR.US,D,20191106,000000,21.0333,21.0333,20.7235,20.9699,583219.61362786,0
+SNDR.US,D,20191107,000000,21.1431,21.3411,20.8224,20.863,416471.56785714,0
+SNDR.US,D,20191108,000000,20.8451,21.0739,20.7828,21.0243,397051.38862081,0
+SNDR.US,D,20191111,000000,20.8987,20.9699,20.672,20.9432,307450.64385422,0
+SNDR.US,D,20191112,000000,20.9342,20.9699,20.7314,20.7571,420482.28999042,0
+SNDR.US,D,20191113,000000,20.6363,20.6363,20.3809,20.4393,218589.40755149,0
+SNDR.US,D,20191114,000000,20.3988,20.5651,20.3988,20.5195,190485.05515201,0
+SNDR.US,D,20191115,000000,20.6888,20.6977,20.4493,20.5017,359218.25684009,0
+SNDR.US,D,20191118,000000,20.4393,20.5957,20.283,20.574,405524.41797394,0
+SNDR.US,D,20191119,000000,20.6541,20.7402,20.2741,20.466,328375.09645488,0
+SNDR.US,D,20191120,000000,20.372,20.5374,19.9404,20.2117,1190180.2776668,0
+SNDR.US,D,20191121,000000,20.2928,20.3097,19.9494,20.0187,371909.11110668,0
+SNDR.US,D,20191122,000000,20.0721,20.1592,19.9494,19.9573,351764.57726845,0
+SNDR.US,D,20191125,000000,19.9662,20.2741,19.887,20.0553,388420.75910327,0
+SNDR.US,D,20191126,000000,20.0187,20.2928,19.9494,20.1424,366137.5102131,0
+SNDR.US,D,20191127,000000,20.2295,20.3462,19.9751,20.089,235414.23536202,0
+SNDR.US,D,20191129,000000,20.0187,20.3097,19.896,20.0187,115383.5255131,0
+SNDR.US,D,20191202,000000,20.0553,20.1235,19.694,19.694,262311.33009164,0
+SNDR.US,D,20191203,000000,19.3594,19.4386,19.1397,19.2169,417027.2094625,0
+SNDR.US,D,20191204,000000,19.298,19.7029,19.2703,19.3871,433376.20600733,0
+SNDR.US,D,20191205,000000,19.8693,19.8693,19.5,19.6059,360192.14503568,0
+SNDR.US,D,20191206,000000,19.8256,20.0761,19.6059,19.6851,413565.05713234,0
+SNDR.US,D,20191209,000000,19.7306,19.8503,19.6406,19.7217,322858.08044233,0
+SNDR.US,D,20191210,000000,19.694,19.7217,19.5,19.5782,283091.31587492,0
+SNDR.US,D,20191211,000000,19.5871,19.7455,19.5604,19.5782,247425.18635512,0
+SNDR.US,D,20191212,000000,19.5692,19.9583,19.4564,19.7465,443956.632431,0
+SNDR.US,D,20191213,000000,19.7029,19.8346,19.4287,19.5,420066.06391514,0
+SNDR.US,D,20191216,000000,19.5168,19.7029,19.3407,19.3495,543491.2388441,0
+SNDR.US,D,20191217,000000,19.403,19.5604,19.3139,19.3674,416199.80859924,0
+SNDR.US,D,20191218,000000,19.4742,19.4742,19.0239,19.1475,579941.32815618,0
+SNDR.US,D,20191219,000000,19.1555,19.3407,19.0763,19.1208,1347731.94974,0
+SNDR.US,D,20191220,000000,19.1298,19.4495,18.9704,19.3317,2226331.6510386,0
+SNDR.US,D,20191223,000000,19.3763,19.3763,19.0061,19.0407,860295.85656031,0
+SNDR.US,D,20191224,000000,19.1298,19.1912,19.0149,19.1298,159798.48467377,0
+SNDR.US,D,20191226,000000,19.1387,19.2703,18.9258,19.1822,701481.36265676,0
+SNDR.US,D,20191227,000000,19.2346,19.3217,18.9704,19.1208,447775.40564607,0
+SNDR.US,D,20191230,000000,19.1208,19.1208,18.8288,18.9525,713144.78508215,0
+SNDR.US,D,20191231,000000,18.917,19.305,18.917,19.2526,242616.36082504,0
+SNDR.US,D,20200102,000000,19.297,19.5088,19.2069,19.5088,459464.08450806,0
+SNDR.US,D,20200103,000000,19.3317,19.8079,19.1912,19.7544,565378.46680825,0
+SNDR.US,D,20200106,000000,19.5088,19.6406,19.1645,19.6059,698745.58544343,0
+SNDR.US,D,20200107,000000,19.6406,19.8603,19.4742,19.8176,351182.66896901,0
+SNDR.US,D,20200108,000000,19.7385,19.9939,19.6326,19.7732,365783.92010061,0
+SNDR.US,D,20200109,000000,19.9326,20.0028,19.7128,19.7989,681169.12607947,0
+SNDR.US,D,20200110,000000,19.8603,20.1612,19.694,20.0107,514164.47491281,0
+SNDR.US,D,20200113,000000,19.9939,20.2849,19.9939,20.276,334268.93850164,0
+SNDR.US,D,20200114,000000,20.2928,20.67,20.1523,20.5937,663989.69789897,0
+SNDR.US,D,20200115,000000,20.7007,21.0006,20.5314,20.8848,1066379.2869612,0
+SNDR.US,D,20200116,000000,21.0699,21.1926,20.9244,20.9739,586968.67907788,0
+SNDR.US,D,20200117,000000,20.9195,20.9916,20.6828,20.8937,440900.60360147,0
+SNDR.US,D,20200121,000000,20.7175,20.8304,20.464,20.5581,526400.71332047,0
+SNDR.US,D,20200122,000000,20.577,20.5928,20.3028,20.3572,693431.63118119,0
+SNDR.US,D,20200123,000000,20.3205,20.4186,20.0474,20.3384,532268.28867313,0
+SNDR.US,D,20200124,000000,20.3739,20.577,19.9237,20.0651,340787.11966132,0
+SNDR.US,D,20200127,000000,19.7217,20.0404,19.6504,19.9057,269282.10659534,0
+SNDR.US,D,20200128,000000,20.0384,20.1691,19.879,19.9326,325926.23236141,0
+SNDR.US,D,20200129,000000,19.6504,20.6918,19.6237,20.1691,702110.75305703,0
+SNDR.US,D,20200130,000000,20.2681,20.8046,20.1869,20.6918,528243.42293536,0
+SNDR.US,D,20200131,000000,20.5314,20.5631,19.5,19.6504,706136.62905227,0
+SNDR.US,D,20200203,000000,19.8176,20.2315,19.8129,20.1612,482621.20610484,0
+SNDR.US,D,20200204,000000,20.3997,20.3997,19.9504,19.9662,719879.16133921,0
+SNDR.US,D,20200205,000000,20.2681,20.4186,20.1088,20.2928,429773.62788963,0
+SNDR.US,D,20200206,000000,20.3295,20.5007,20.1255,20.4086,416856.47595104,0
+SNDR.US,D,20200207,000000,20.3472,20.5581,20.1255,20.4423,521863.64704827,0
+SNDR.US,D,20200210,000000,20.3472,20.461,19.7989,19.8176,237891.38666448,0
+SNDR.US,D,20200211,000000,19.9057,20.1088,19.597,19.7642,315196.28783304,0
+SNDR.US,D,20200212,000000,19.9414,20.0909,19.7632,19.9237,486666.27699191,0
+SNDR.US,D,20200213,000000,19.7822,19.897,19.7029,19.8513,507796.8221153,0
+SNDR.US,D,20200214,000000,19.8513,19.8513,19.4287,19.4475,242475.93503749,0
+SNDR.US,D,20200218,000000,19.3407,19.5692,19.2882,19.4287,432259.87150927,0
+SNDR.US,D,20200219,000000,19.5247,19.5871,19.3407,19.3674,433314.58030202,0
+SNDR.US,D,20200220,000000,19.1555,19.3139,19.0853,19.297,971075.63880857,0
+SNDR.US,D,20200221,000000,19.2436,19.3495,18.9437,19.0763,733590.37564474,0
+SNDR.US,D,20200224,000000,18.5388,18.6032,17.9697,18.2211,1008563.2625366,0
+SNDR.US,D,20200225,000000,18.3092,18.3874,17.4976,17.646,669213.73924689,0
+SNDR.US,D,20200226,000000,17.7796,17.7796,16.7293,16.8096,458034.57019607,0
+SNDR.US,D,20200227,000000,16.376,16.7016,15.9712,15.9801,880205.00040935,0
+SNDR.US,D,20200228,000000,15.5366,15.8544,15.1496,15.802,964199.82650653,0
+SNDR.US,D,20200302,000000,15.9178,16.1721,15.5505,16.1632,570132.73843526,0
+SNDR.US,D,20200303,000000,16.2087,16.6938,15.8287,16.0672,875103.20021461,0
+SNDR.US,D,20200304,000000,16.3226,16.5611,15.9455,16.5344,372354.63464844,0
+SNDR.US,D,20200305,000000,16.0949,16.3018,15.7583,15.8197,914388.07197154,0
+SNDR.US,D,20200306,000000,15.3178,15.9455,15.2209,15.8366,833359.36178956,0
+SNDR.US,D,20200309,000000,15.793,15.793,15.0357,15.1496,1168936.5837074,0
+SNDR.US,D,20200310,000000,15.5109,15.8821,15.3091,15.7059,1193170.6397612,0
+SNDR.US,D,20200311,000000,15.2921,15.5643,15.1763,15.1763,504357.90570681,0
+SNDR.US,D,20200312,000000,14.331,15.3842,13.6035,14.7992,829502.19879085,0
+SNDR.US,D,20200313,000000,14.9249,16.0039,14.7547,16.0039,730699.01878191,0
+SNDR.US,D,20200316,000000,14.5696,15.499,14.2232,14.7111,873893.92202984,0
+SNDR.US,D,20200317,000000,14.9061,16.0306,14.7992,15.8891,1146024.9546745,0
+SNDR.US,D,20200318,000000,15.0219,16.9086,14.6774,16.3315,1130098.2457498,0
+SNDR.US,D,20200319,000000,16.3315,16.8986,15.6683,15.9435,1176201.3451333,0
+SNDR.US,D,20200320,000000,16.0306,16.4561,15.4822,16.0306,1459199.7173215,0
+SNDR.US,D,20200323,000000,15.9435,16.2978,14.7902,15.0912,1024960.7514397,0
+SNDR.US,D,20200324,000000,15.5346,15.9909,15.31,15.7563,811822.69316553,0
+SNDR.US,D,20200325,000000,15.7475,17.1738,15.589,16.3315,831968.23726122,0
+SNDR.US,D,20200326,000000,16.2345,16.4304,15.6426,15.8089,1302006.6866481,0
+SNDR.US,D,20200327,000000,15.6426,16.1266,15.3842,15.7296,1345374.0088183,0
+SNDR.US,D,20200330,000000,15.8891,16.9997,15.7208,16.8274,1155713.3237572,0
+SNDR.US,D,20200331,000000,16.8274,17.2629,16.7492,17.1302,1059622.6850398,0
+SNDR.US,D,20200401,000000,16.6423,16.9433,16.18,16.4127,1039610.4949295,0
+SNDR.US,D,20200402,000000,16.3483,16.5898,15.9612,16.4908,934340.65689155,0
+SNDR.US,D,20200403,000000,16.385,16.6859,15.8978,16.4651,1144678.2814746,0
+SNDR.US,D,20200406,000000,16.9353,17.3401,16.367,17.0937,960027.46317895,0
+SNDR.US,D,20200407,000000,17.5727,17.7401,16.97,17.2362,1200599.0628963,0
+SNDR.US,D,20200408,000000,17.2788,17.7401,17.0848,17.5638,647278.01892445,0
+SNDR.US,D,20200409,000000,17.7133,18.139,17.5817,17.934,835583.94872596,0
+SNDR.US,D,20200413,000000,17.8113,17.9172,17.0848,17.4035,1013210.4468723,0
+SNDR.US,D,20200414,000000,17.6598,18.1201,17.4698,17.8746,1012597.2205915,0
+SNDR.US,D,20200415,000000,17.651,18.2191,17.4659,18.1123,907554.69048299,0
+SNDR.US,D,20200416,000000,18.1123,18.6883,17.9795,18.5635,1180559.5958343,0
+SNDR.US,D,20200417,000000,18.9091,19.1407,18.8031,18.9803,900482.88823286,0
+SNDR.US,D,20200420,000000,18.7754,19.0595,18.5022,18.6259,617263.26965998,0
+SNDR.US,D,20200421,000000,18.2191,18.4131,17.9795,18.1123,659513.24707464,0
+SNDR.US,D,20200422,000000,18.3072,18.4042,18.0321,18.1934,432014.37894545,0
+SNDR.US,D,20200423,000000,18.2281,18.8121,18.1479,18.4221,585049.18989571,0
+SNDR.US,D,20200424,000000,18.6349,18.821,18.2438,18.5982,881292.03744094,0
+SNDR.US,D,20200427,000000,18.6883,19.7029,18.5725,19.5911,1388174.5765511,0
+SNDR.US,D,20200428,000000,19.6801,19.892,19.1932,19.2278,848120.23360051,0
+SNDR.US,D,20200429,000000,19.7068,20.2651,19.4406,19.7345,1263828.0468147,0
+SNDR.US,D,20200430,000000,19.7158,19.7247,19.0338,19.406,1163362.9932768,0
+SNDR.US,D,20200501,000000,19.0516,19.9811,19.0061,19.7592,992405.20465244,0
+SNDR.US,D,20200504,000000,19.5999,19.5999,18.5635,18.5903,1162610.351466,0
+SNDR.US,D,20200505,000000,18.6259,19.109,18.6259,18.9972,913234.3579473,0
+SNDR.US,D,20200506,000000,19.1318,19.4723,18.7674,18.8031,703652.40594755,0
+SNDR.US,D,20200507,000000,19.0694,19.2229,18.723,18.7942,611920.01793127,0
+SNDR.US,D,20200508,000000,18.9972,19.2456,18.7754,19.1575,486060.12251333,0
+SNDR.US,D,20200511,000000,19.0426,19.8653,18.9625,19.7425,658105.95842687,0
+SNDR.US,D,20200512,000000,19.9276,19.9721,19.1218,19.1318,696516.95747718,0
+SNDR.US,D,20200513,000000,19.0338,19.104,18.5072,18.8298,466206.54282483,0
+SNDR.US,D,20200514,000000,18.5725,18.7754,18.139,18.6349,697435.28151223,0
+SNDR.US,D,20200515,000000,18.4221,18.8298,18.3685,18.6259,451167.8502112,0
+SNDR.US,D,20200518,000000,18.9972,19.8702,18.9268,19.5999,677402.88625253,0
+SNDR.US,D,20200519,000000,19.5732,19.8296,19.1218,19.1407,642869.25535023,0
+SNDR.US,D,20200520,000000,19.3971,19.7158,19.3159,19.4594,697589.85090427,0
+SNDR.US,D,20200521,000000,19.3436,19.5455,19.2089,19.3524,675648.06903705,0
+SNDR.US,D,20200522,000000,19.3703,19.9107,19.2723,19.7772,1436523.4782777,0
+SNDR.US,D,20200526,000000,20.0791,20.3622,19.9721,20.0078,1061123.9276319,0
+SNDR.US,D,20200527,000000,20.1839,20.3988,19.99,20.3799,1290712.0081972,0
+SNDR.US,D,20200528,000000,20.5027,21.0877,20.3265,20.9828,1145229.8820501,0
+SNDR.US,D,20200529,000000,20.9283,21.4668,20.6551,21.4084,1122340.4786813,0
+SNDR.US,D,20200601,000000,21.347,21.5609,21.0787,21.2738,890006.51832802,0
+SNDR.US,D,20200602,000000,21.4668,21.5352,21.0877,21.1669,777070.84665093,0
+SNDR.US,D,20200603,000000,21.2926,21.4578,20.4849,20.5294,958818.18499417,0
+SNDR.US,D,20200604,000000,20.2918,20.566,20.2731,20.4927,1365137.6755925,0
+SNDR.US,D,20200605,000000,20.8204,20.9105,20.4592,20.5918,945936.39206683,0
+SNDR.US,D,20200608,000000,20.6096,21.063,20.6096,20.8393,874749.61010211,0
+SNDR.US,D,20200609,000000,20.6908,20.7135,20.2473,20.6007,630343.07305032,0
+SNDR.US,D,20200610,000000,20.6284,21.256,20.5473,20.9739,848508.17246681,0
+SNDR.US,D,20200611,000000,20.6501,20.6501,19.6831,19.7078,570147.89229723,0
+SNDR.US,D,20200612,000000,20.081,20.1869,19.597,19.9029,678481.84122442,0
+SNDR.US,D,20200615,000000,19.5653,20.3205,19.406,20.2137,1229221.6773749,0
+SNDR.US,D,20200616,000000,20.7887,20.8521,20.3472,20.6314,759204.44339471,0
+SNDR.US,D,20200617,000000,20.8254,21.3163,20.6947,21.1897,780334.98851809,0
+SNDR.US,D,20200618,000000,21.0927,21.5182,21.0927,21.4827,859527.05062997,0
+SNDR.US,D,20200619,000000,21.7153,21.7588,20.8432,21.1451,810371.96344679,0
+SNDR.US,D,20200622,000000,21.1451,21.252,20.8432,20.9966,631186.63803301,0
+SNDR.US,D,20200623,000000,21.2797,21.5182,21.154,21.3065,768426.07352888,0
+SNDR.US,D,20200624,000000,21.252,21.3252,20.9649,21.0422,554814.20450402,0
+SNDR.US,D,20200625,000000,20.9244,20.9532,20.5779,20.8977,601222.40164175,0
+SNDR.US,D,20200626,000000,20.8977,21.1996,20.7719,21.058,946919.3725796,0
+SNDR.US,D,20200629,000000,21.2431,21.5459,21.1174,21.4291,438376.98045565,0
+SNDR.US,D,20200630,000000,21.3797,21.9726,21.3609,21.9093,883874.2555197,0
+SNDR.US,D,20200701,000000,21.9815,22.1409,21.352,21.3698,575732.5955599,0
+SNDR.US,D,20200702,000000,21.5806,21.6974,21.4827,21.5372,461855.36392607,0
+SNDR.US,D,20200706,000000,21.9271,21.9726,21.7499,21.9271,445340.68515709,0
+SNDR.US,D,20200707,000000,21.9548,22.513,21.7776,22.4161,677383.69136071,0
+SNDR.US,D,20200708,000000,22.6478,22.6833,22.2745,22.4616,444445.59704372,0
+SNDR.US,D,20200709,000000,22.5309,22.6298,22.2923,22.4161,354258.90294782,0
+SNDR.US,D,20200710,000000,22.5933,22.6478,22.22,22.3102,574214.17859105,0
+SNDR.US,D,20200713,000000,22.425,22.425,21.8103,21.8201,646639.53620701,0
+SNDR.US,D,20200714,000000,21.8201,22.4794,21.6539,22.329,815472.75338406,0
+SNDR.US,D,20200715,000000,22.5844,22.7625,22.2557,22.5309,448131.01627349,0
+SNDR.US,D,20200716,000000,22.4438,22.9754,22.4438,22.7446,538581.38756757,0
+SNDR.US,D,20200717,000000,22.8684,23.5,22.8259,23.2961,710799.97750751,0
+SNDR.US,D,20200720,000000,23.206,23.2605,22.9843,23.0733,500767.45067867,0
+SNDR.US,D,20200721,000000,23.01,23.2515,22.8595,23.0021,1090828.5278548,0
+SNDR.US,D,20200722,000000,22.9931,23.206,22.6655,22.6745,492237.84690755,0
+SNDR.US,D,20200723,000000,22.6478,22.8338,22.319,22.4339,764584.06439213,0
+SNDR.US,D,20200724,000000,22.329,22.4616,22.2062,22.2557,542893.16642522,0
+SNDR.US,D,20200727,000000,22.229,22.3706,21.9914,22.2646,1181277.8888914,0
+SNDR.US,D,20200728,000000,22.3013,22.4438,21.8331,21.8915,688484.40037849,0
+SNDR.US,D,20200729,000000,21.9548,22.3804,21.8915,22.2379,720595.4338814,0
+SNDR.US,D,20200730,000000,22.1152,22.1241,20.3295,21.9093,1094777.6242827,0
+SNDR.US,D,20200731,000000,22.1923,22.7625,21.7856,22.319,672750.65062942,0
+SNDR.US,D,20200803,000000,22.4794,22.8962,22.3547,22.4438,554271.69624568,0
+SNDR.US,D,20200804,000000,22.4438,22.6902,22.1923,22.6833,467352.17478934,0
+SNDR.US,D,20200805,000000,22.6902,22.7309,21.741,21.7856,645924.27392229,0
+SNDR.US,D,20200806,000000,21.7153,22.0261,21.5995,21.8647,560432.24626301,0
+SNDR.US,D,20200807,000000,21.838,22.3013,21.7856,22.1062,597630.93635615,0
+SNDR.US,D,20200810,000000,22.1319,22.9407,22.1319,22.6388,560460.53347201,0
+SNDR.US,D,20200811,000000,22.7446,22.9754,22.5844,22.7813,770545.59368899,0
+SNDR.US,D,20200812,000000,22.9229,23.8821,22.9229,23.491,841882.9040159,0
+SNDR.US,D,20200813,000000,23.3742,23.5801,22.8962,23.0456,435032.01799134,0
+SNDR.US,D,20200814,000000,23.1,23.3296,22.9664,23.0733,565646.18503629,0
+SNDR.US,D,20200817,000000,23.1802,23.5979,23.1802,23.4465,476945.57967039,0
+SNDR.US,D,20200818,000000,23.3742,23.5267,23.109,23.3742,290168.16941237,0
+SNDR.US,D,20200819,000000,23.3564,23.7078,23.3564,23.5979,288714.40892122,0
+SNDR.US,D,20200820,000000,23.4109,23.7039,23.393,23.6148,421872.40426131,0
+SNDR.US,D,20200821,000000,23.5,24.28,23.4475,24.2028,552969.47437419,0
+SNDR.US,D,20200824,000000,24.2889,24.3878,23.9088,24.0503,350228.98592271,0
+SNDR.US,D,20200825,000000,24.086,24.2463,23.9612,24.078,284776.42532537,0
+SNDR.US,D,20200826,000000,24.0592,24.3789,24.0236,24.3334,295563.95452921,0
+SNDR.US,D,20200827,000000,24.3334,24.3701,24.086,24.1572,315289.23151975,0
+SNDR.US,D,20200828,000000,24.271,24.4275,24.0592,24.1572,425189.07951661,0
+SNDR.US,D,20200831,000000,24.2463,24.5313,23.9959,24.0325,556687.22184284,0
+SNDR.US,D,20200901,000000,24.0236,24.5036,23.8018,24.468,406967.06563296,0
+SNDR.US,D,20200902,000000,24.5126,24.5739,24.1117,24.3701,488343.30438265,0
+SNDR.US,D,20200903,000000,24.3244,24.3244,23.8562,24.078,413515.55451659,0
+SNDR.US,D,20200904,000000,24.2196,24.3334,23.7394,24.1304,495111.01913603,0
+SNDR.US,D,20200908,000000,24.0592,24.3878,23.8375,24.086,569306.34782947,0
+SNDR.US,D,20200909,000000,24.2196,24.9818,24.2196,24.6532,507574.56547316,0
+SNDR.US,D,20200910,000000,24.6848,24.8472,23.8315,23.8939,805319.66586781,0
+SNDR.US,D,20200911,000000,24.0533,24.1067,23.4841,23.6078,637480.54203564,0
+SNDR.US,D,20200914,000000,23.7059,23.8582,22.808,22.9594,644880.67796166,0
+SNDR.US,D,20200915,000000,23.0654,23.6613,22.8863,23.4663,513215.84315383,0
+SNDR.US,D,20200916,000000,23.6256,23.697,22.8684,22.9941,467772.4418945,0
+SNDR.US,D,20200917,000000,22.6745,23.3762,22.6121,23.3495,665678.84837929,0
+SNDR.US,D,20200918,000000,23.3673,23.4129,22.5487,22.8684,689022.86760696,0
+SNDR.US,D,20200921,000000,22.6555,22.6695,21.9439,22.5299,408219.7848887,0
+SNDR.US,D,20200922,000000,22.621,22.6992,22.0241,22.3003,327436.56727055,0
+SNDR.US,D,20200923,000000,22.3616,22.815,22.318,22.4695,385066.70432177,0
+SNDR.US,D,20200924,000000,22.4428,22.914,21.7757,22.4863,424882.97150493,0
+SNDR.US,D,20200925,000000,22.3794,22.5844,22.2369,22.3448,352185.85463107,0
+SNDR.US,D,20200928,000000,22.5042,22.7358,22.2142,22.6555,536891.2268298,0
+SNDR.US,D,20200929,000000,22.6388,22.8338,22.3616,22.3616,284400.60954865,0
+SNDR.US,D,20200930,000000,22.3696,22.4695,21.8805,22.0151,522537.48877696,0
+SNDR.US,D,20201001,000000,22.0765,22.2646,21.7568,22.1656,570435.81567455,0
+SNDR.US,D,20201002,000000,22.0498,22.6992,22.0241,22.3537,440549.0340039,0
+SNDR.US,D,20201005,000000,22.5388,22.6992,22.0676,22.2736,746581.27637823,0
+SNDR.US,D,20201006,000000,22.1309,22.318,21.9528,22.1132,968391.38472592,0
+SNDR.US,D,20201007,000000,22.4785,23.0555,22.2736,22.7536,581993.16106619,0
+SNDR.US,D,20201008,000000,22.914,23.0288,22.6992,22.7902,424511.19675807,0
+SNDR.US,D,20201009,000000,22.2102,22.3884,21.8181,22.1746,586494.86832713,0
+SNDR.US,D,20201012,000000,22.3537,22.5844,21.8093,21.8805,1003153.3338152,0
+SNDR.US,D,20201013,000000,21.9528,22.6992,21.738,22.5487,593092.8598265,0
+SNDR.US,D,20201014,000000,22.6021,22.7922,22.4339,22.4339,356381.45388033,0
+SNDR.US,D,20201015,000000,22.328,22.817,22.2547,22.7992,596101.40655519,0
+SNDR.US,D,20201016,000000,22.3448,22.526,21.7163,21.7747,584033.88114409,0
+SNDR.US,D,20201019,000000,21.7479,21.7697,20.7769,20.8481,579430.13787926,0
+SNDR.US,D,20201020,000000,20.7937,21.3827,20.7937,21.159,506877.48782279,0
+SNDR.US,D,20201021,000000,21.1956,21.4797,20.6808,21.0283,642094.38787511,0
+SNDR.US,D,20201022,000000,21.1411,21.3302,20.9283,21.2847,364139.22094872,0
+SNDR.US,D,20201023,000000,21.2401,21.5391,20.9649,21.3916,729735.23316096,0
+SNDR.US,D,20201026,000000,21.2668,21.5429,20.8937,21.4441,1039362.9818507,0
+SNDR.US,D,20201027,000000,21.4262,21.5599,20.7125,20.7422,701633.91153388,0
+SNDR.US,D,20201028,000000,20.5007,20.6808,20.2077,20.3245,1153365.4854102,0
+SNDR.US,D,20201029,000000,20.473,20.7333,19.7622,20.1444,854314.12211416,0
+SNDR.US,D,20201030,000000,20.0661,20.3245,19.407,19.6386,1151074.2214812,0
+SNDR.US,D,20201102,000000,19.9237,20.1474,19.5307,19.692,1377747.709262,0
+SNDR.US,D,20201103,000000,19.9048,20.7155,19.8503,20.5987,1122732.4585775,0
+SNDR.US,D,20201104,000000,20.6531,20.8709,20.3058,20.3682,825297.50722442,0
+SNDR.US,D,20201105,000000,20.6808,21.3827,20.6531,21.0887,1139525.9684066,0
+SNDR.US,D,20201106,000000,21.0976,21.1075,20.3899,20.4086,651882.77244675,0
+SNDR.US,D,20201109,000000,22.3626,22.6358,20.9135,21.2837,1462670.9619688,0
+SNDR.US,D,20201110,000000,21.2837,21.7984,21.0223,21.6043,961555.98272244,0
+SNDR.US,D,20201111,000000,21.8073,22.0321,21.0026,21.0689,820615.97413483,0
+SNDR.US,D,20201112,000000,21.052,21.1461,20.5641,20.7769,481273.52264747,0
+SNDR.US,D,20201113,000000,20.9234,21.3332,20.7917,21.1758,314349.69207795,0
+SNDR.US,D,20201116,000000,21.2935,21.5162,21.156,21.4004,607250.60793125,0
+SNDR.US,D,20201117,000000,21.3332,21.6539,21.0689,21.6242,566763.5297918,0
+SNDR.US,D,20201118,000000,21.6242,21.8172,21.2638,21.3134,669833.02707251,0
+SNDR.US,D,20201119,000000,21.3134,21.4668,21.1758,21.3727,375724.85354936,0
+SNDR.US,D,20201120,000000,21.1758,21.3727,21.061,21.1659,550999.47231881,0
+SNDR.US,D,20201123,000000,21.254,21.3906,20.4898,20.672,709178.51427729,0
+SNDR.US,D,20201124,000000,20.1839,21.1362,20.1751,21.061,932231.23930608,0
+SNDR.US,D,20201125,000000,21.0223,21.0223,20.4086,20.7205,525085.35810194,0
+SNDR.US,D,20201127,000000,20.7017,20.7769,20.3612,20.7205,189031.29466088,0
+SNDR.US,D,20201130,000000,20.7115,20.7858,20.3117,20.3215,613154.55255266,0
+SNDR.US,D,20201201,000000,20.4849,20.7769,20.3701,20.6423,462739.33920734,0
+SNDR.US,D,20201202,000000,20.6818,20.6967,20.3799,20.4849,399302.24225128,0
+SNDR.US,D,20201203,000000,20.4849,20.5928,20.0593,20.0968,644313.92352418,0
+SNDR.US,D,20201204,000000,20.1255,20.7115,20.1255,20.672,564366.18882902,0
+SNDR.US,D,20201207,000000,20.768,20.8848,20.5146,20.5928,407411.57891726,0
+SNDR.US,D,20201208,000000,20.6027,20.7581,20.2533,20.3414,953730.52840394,0
+SNDR.US,D,20201209,000000,20.5244,20.6818,20.3414,20.6224,481863.51300661,0
+SNDR.US,D,20201210,000000,20.5097,20.7819,20.0711,20.569,610755.19107494,0
+SNDR.US,D,20201211,000000,20.4226,20.7066,20.3642,20.4898,663431.02552121,0
+SNDR.US,D,20201214,000000,20.2275,20.5047,19.8463,19.8563,973840.71348838,0
+SNDR.US,D,20201215,000000,19.9741,20.1285,19.7584,19.9157,964619.08335421,0
+SNDR.US,D,20201216,000000,19.9454,20.1285,19.7485,19.9257,995452.14116477,0
+SNDR.US,D,20201217,000000,19.9454,20.1681,19.7009,20.1483,646439.50522908,0
+SNDR.US,D,20201218,000000,20.2572,20.5097,20.0721,20.1978,1783264.0451761,0
+SNDR.US,D,20201221,000000,20.0721,20.5492,19.9355,20.3155,737593.01571832,0
+SNDR.US,D,20201222,000000,20.2958,20.4503,20.0721,20.1681,524195.32127589,0
+SNDR.US,D,20201223,000000,20.2958,20.3839,20.1048,20.2077,511260.9949604,0
+SNDR.US,D,20201224,000000,20.1978,20.3255,20.0424,20.2176,138593.18049803,0
+SNDR.US,D,20201228,000000,20.2473,20.4126,20.1385,20.1681,374893.41165624,0
+SNDR.US,D,20201229,000000,20.1681,20.4226,20.0424,20.0523,461948.30761279,0
+SNDR.US,D,20201230,000000,20.0622,20.2374,19.9524,19.984,421091.47524139,0
+SNDR.US,D,20201231,000000,20.0721,20.2176,19.896,20.1879,420329.74111331,0
+SNDR.US,D,20210104,000000,20.2958,20.4226,19.886,19.9543,564116.65523533,0
+SNDR.US,D,20210105,000000,19.9543,20.6571,19.9057,20.4403,854174.70658408,0
+SNDR.US,D,20210106,000000,20.5393,21.5342,20.5067,21.3876,872055.25344481,0
+SNDR.US,D,20210107,000000,21.4074,21.7291,21.1045,21.5242,975658.16666666,0
+SNDR.US,D,20210108,000000,21.5826,22.1202,21.5826,21.6915,1346869.1898654,0
+SNDR.US,D,20210111,000000,21.4461,21.8845,21.3421,21.6023,630576.44252457,0
+SNDR.US,D,20210112,000000,21.6519,22.1676,21.6519,21.9835,814938.32718544,0
+SNDR.US,D,20210113,000000,22.0033,22.1299,21.5045,21.7687,608904.39940033,0
+SNDR.US,D,20210114,000000,21.934,22.4853,21.7875,22.1963,718767.87812848,0
+SNDR.US,D,20210115,000000,22.1002,22.1676,21.6717,22.1576,497228.51878122,0
+SNDR.US,D,20210119,000000,23.2892,23.2892,22.5675,22.7932,967853.9277549,0
+SNDR.US,D,20210120,000000,22.8595,23.2505,22.6655,23.007,681869.23450223,0
+SNDR.US,D,20210121,000000,23.1347,23.1347,22.5874,22.8308,596759.08416446,0
+SNDR.US,D,20210122,000000,22.7139,22.909,22.4715,22.7734,680301.31491763,0
+SNDR.US,D,20210125,000000,22.7833,23.105,22.4616,22.9387,507178.54454715,0
+SNDR.US,D,20210126,000000,22.6942,22.7042,21.8608,21.9142,664237.21097773,0
+SNDR.US,D,20210127,000000,21.6717,21.6717,20.8709,20.9986,736439.30169407,0
+SNDR.US,D,20210128,000000,21.1134,21.251,20.6868,20.6967,725665.91609474,0
+SNDR.US,D,20210129,000000,20.6076,20.8611,20.3355,20.48,867645.47961312,0
+SNDR.US,D,20210201,000000,21.251,21.4945,20.6224,21.2124,829791.13242564,0
+SNDR.US,D,20210202,000000,21.4361,21.5926,20.9105,21.2708,529220.34190334,0
+SNDR.US,D,20210203,000000,21.2411,21.4461,20.8115,21.0283,485198.37289628,0
+SNDR.US,D,20210204,000000,21.7093,21.7093,21.1827,21.5926,750530.3728062,0
+SNDR.US,D,20210205,000000,21.6519,21.7588,21.4262,21.6519,459449.94090355,0
+SNDR.US,D,20210208,000000,21.739,21.8459,21.2807,21.6519,857893.46431019,0
+SNDR.US,D,20210209,000000,21.642,22.4191,21.6005,22.3626,536759.89335944,0
+SNDR.US,D,20210210,000000,22.4319,22.518,21.7687,22.1576,353508.28165185,0
+SNDR.US,D,20210211,000000,22.226,22.2458,21.6222,21.8746,370342.20177955,0
+SNDR.US,D,20210212,000000,21.7875,22.0905,21.7875,22.0705,335927.78125803,0
+SNDR.US,D,20210216,000000,22.2458,22.2458,21.7875,21.9439,299919.17445783,0
+SNDR.US,D,20210217,000000,21.8459,22.1299,21.642,22.0131,442319.00508135,0
+SNDR.US,D,20210218,000000,21.7776,22.5971,21.7776,22.5576,544655.05544297,0
+SNDR.US,D,20210219,000000,22.6468,22.8892,22.5427,22.8595,634215.38991099,0
+SNDR.US,D,20210222,000000,22.6468,22.9486,22.5774,22.7042,536159.80042564,0
+SNDR.US,D,20210223,000000,22.6755,22.8308,22.2656,22.7042,426850.95304539,0
+SNDR.US,D,20210224,000000,22.8793,22.9823,22.6755,22.9387,346480.93073015,0
+SNDR.US,D,20210225,000000,22.9288,23.105,22.7042,22.8496,362167.19837839,0
+SNDR.US,D,20210226,000000,22.8892,22.9486,22.4022,22.5576,543642.77746374,0
+SNDR.US,D,20210301,000000,22.909,23.3772,22.7139,23.1446,422572.51268407,0
+SNDR.US,D,20210302,000000,23.1247,23.5821,22.9674,23.3286,386155.76186829,0
+SNDR.US,D,20210303,000000,23.3475,24.1186,23.2802,23.9038,412624.50743307,0
+SNDR.US,D,20210304,000000,24.4215,24.567,23.6405,23.8365,479770.25954057,0
+SNDR.US,D,20210305,000000,23.9909,24.4215,23.6009,24.3818,437342.47681219,0
+SNDR.US,D,20210308,000000,24.4898,25.4747,24.4898,25.1629,1417112.3913585,0
+SNDR.US,D,20210309,000000,25.4253,25.5431,24.9758,24.9955,803428.46389462,0
+SNDR.US,D,20210310,000000,24.6739,24.7036,23.6791,24.0305,845902.71846636,0
+SNDR.US,D,20210311,000000,23.4732,24.3384,23.3852,24.2947,775797.9222459,0
+SNDR.US,D,20210312,000000,24.4225,24.7936,24.2562,24.7254,502576.82179724,0
+SNDR.US,D,20210315,000000,24.6759,24.7105,24.2463,24.6373,332155.4798863,0
+SNDR.US,D,20210316,000000,24.6175,24.6175,24.0997,24.4412,376042.07439315,0
+SNDR.US,D,20210317,000000,24.5789,24.5937,24.1186,24.5403,436630.24529986,0
+SNDR.US,D,20210318,000000,24.5106,25.1659,24.5106,24.8233,599713.07699008,0
+SNDR.US,D,20210319,000000,24.7442,24.9511,24.4512,24.6273,671374.67996303,0
+SNDR.US,D,20210322,000000,24.6175,24.7056,23.9622,24.1087,578389.57269102,0
+SNDR.US,D,20210323,000000,23.8949,24.1928,23.4831,23.5999,539356.2550427,0
+SNDR.US,D,20210324,000000,23.7574,24.1186,23.693,23.7574,474934.15705895,0
+SNDR.US,D,20210325,000000,23.7574,24.0008,23.3555,23.8751,313192.94728132,0
+SNDR.US,D,20210326,000000,24.3434,24.863,24.0394,24.7442,382447.10671683,0
+SNDR.US,D,20210329,000000,24.6373,25.0768,24.5106,24.5492,448272.4523185,0
+SNDR.US,D,20210330,000000,24.4908,24.9985,24.4611,24.7739,554279.7783054,0
+SNDR.US,D,20210331,000000,24.6373,24.7936,24.0997,24.4225,663155.22523346,0
+SNDR.US,D,20210401,000000,24.3631,24.6957,24.1978,24.5888,618680.66088239,0
+SNDR.US,D,20210405,000000,24.8233,25.2143,24.6175,24.9314,510821.53296343,0
+SNDR.US,D,20210406,000000,24.7056,24.9511,24.5888,24.6957,547897.98190339,0
+SNDR.US,D,20210407,000000,24.8817,24.9688,24.6175,24.9016,640221.37053628,0
+SNDR.US,D,20210408,000000,24.8135,24.9114,24.4908,24.7442,450346.51089272,0
+SNDR.US,D,20210409,000000,24.6273,24.9314,24.5789,24.8432,324604.8155981,0
+SNDR.US,D,20210412,000000,24.8817,25.2045,24.8036,25.1262,449859.56679492,0
+SNDR.US,D,20210413,000000,25.2045,25.2045,24.7541,25.0184,273395.87498998,0
+SNDR.US,D,20210414,000000,25.0382,25.1114,24.6175,24.6957,488932.28448435,0
+SNDR.US,D,20210415,000000,24.764,25.1312,24.7353,25.0966,577555.1000255,0
+SNDR.US,D,20210416,000000,25.2243,25.3124,24.7155,24.9985,550936.83635602,0
+SNDR.US,D,20210419,000000,24.9411,24.9985,24.5006,24.764,333489.0197392,0
+SNDR.US,D,20210420,000000,24.9114,25.0382,24.4611,24.5986,297526.88478235,0
+SNDR.US,D,20210421,000000,24.7541,24.7541,23.8751,23.8849,497384.09843072,0
+SNDR.US,D,20210422,000000,23.7177,24.0453,23.7177,23.8255,466286.35316451,0
+SNDR.US,D,20210423,000000,23.8751,24.1087,23.698,23.8158,337935.16283959,0
+SNDR.US,D,20210426,000000,23.8455,23.8652,23.0922,23.2089,517708.4580976,0
+SNDR.US,D,20210427,000000,23.2386,23.5029,23.1604,23.2782,476516.22024804,0
+SNDR.US,D,20210428,000000,23.2782,23.3703,22.9556,23.2089,521844.45215644,0
+SNDR.US,D,20210429,000000,23.1901,23.9523,22.9843,23.591,456810.13814933,0
+SNDR.US,D,20210430,000000,24.2275,24.3828,23.5811,23.698,571521.84244868,0
+SNDR.US,D,20210503,000000,23.8455,24.6273,23.8455,24.4125,474329.01283783,0
+SNDR.US,D,20210504,000000,24.2849,24.8036,24.2077,24.7739,476207.08146398,0
+SNDR.US,D,20210505,000000,24.9214,24.9214,24.6857,24.764,295628.61100693,0
+SNDR.US,D,20210506,000000,24.853,25.4193,24.666,25.3609,565255.21539759,0
+SNDR.US,D,20210507,000000,25.4193,25.8013,25.2243,25.7122,465330.64960327,0
+SNDR.US,D,20210510,000000,25.8697,26.5546,25.83,25.8498,422026.97365334,0
+SNDR.US,D,20210511,000000,25.7716,25.7716,24.9104,25.0866,397418.11208036,0
+SNDR.US,D,20210512,000000,25.1065,25.1461,24.6175,24.6462,370031.04248053,0
+SNDR.US,D,20210513,000000,24.6175,25.1164,24.6175,24.9887,429715.03295671,0
+SNDR.US,D,20210514,000000,25.1846,25.3509,25.0234,25.1659,226047.12815298,0
+SNDR.US,D,20210517,000000,24.9788,25.1946,24.853,25.0669,222745.60675964,0
+SNDR.US,D,20210518,000000,25.0768,25.2045,24.8233,24.863,217331.63700843,0
+SNDR.US,D,20210519,000000,24.6462,24.7541,24.178,24.6462,361313.53082106,0
+SNDR.US,D,20210520,000000,24.6857,24.6857,24.3374,24.3531,244712.64506347,0
+SNDR.US,D,20210521,000000,24.3731,24.6175,24.1582,24.4412,206523.9026553,0
+SNDR.US,D,20210524,000000,24.5106,24.5205,24.2602,24.3147,296324.67839984,0
+SNDR.US,D,20210525,000000,24.3047,24.4512,23.7277,23.7374,314027.41994683,0
+SNDR.US,D,20210526,000000,23.8158,23.9909,23.6593,23.9226,246033.05156931,0
+SNDR.US,D,20210527,000000,24.0305,24.1978,23.9137,24.0206,440879.38819472,0
+SNDR.US,D,20210528,000000,24.07,24.1562,23.7374,23.9523,192826.83195426,0
+SNDR.US,D,20210601,000000,23.982,24.3047,23.8849,24.0404,571725.91445647,0
+SNDR.US,D,20210602,000000,24.1285,24.1285,23.4831,23.5326,360086.06800192,0
+SNDR.US,D,20210603,000000,23.5326,23.6296,23.2188,23.5029,368634.86666487,0
+SNDR.US,D,20210604,000000,23.5227,23.6019,22.9209,23.1506,342420.70598111,0
+SNDR.US,D,20210607,000000,23.1604,23.1802,22.6031,22.809,507571.53470076,0
+SNDR.US,D,20210608,000000,22.8189,22.9843,22.5734,22.9644,336516.76135971,0
+SNDR.US,D,20210609,000000,22.8962,22.9744,22.7002,22.8466,389440.10888475,0
+SNDR.US,D,20210610,000000,22.906,22.9941,22.229,22.2587,649001.51815856,0
+SNDR.US,D,20210611,000000,22.4161,22.5527,22.3467,22.426,658839.40534595,0
+SNDR.US,D,20210614,000000,22.4358,22.4893,22.0141,22.1022,499963.28573709,0
+SNDR.US,D,20210615,000000,22.1122,22.3963,21.9844,22.2686,744255.6636954,0
+SNDR.US,D,20210616,000000,22.1993,22.2686,21.8667,22.0231,798332.72524467,0
+SNDR.US,D,20210617,000000,22.1122,22.1122,20.9936,21.0036,960600.27916121,0
+SNDR.US,D,20210618,000000,20.8363,20.9936,20.5522,20.8858,1257354.3169833,0
+SNDR.US,D,20210621,000000,20.9838,21.3075,20.9055,21.063,903804.61477549,0
+SNDR.US,D,20210622,000000,21.5133,21.6014,21.2094,21.4638,942041.84954194,0
+SNDR.US,D,20210623,000000,21.454,21.5282,21.053,21.3669,854533.34798391,0
+SNDR.US,D,20210624,000000,21.4441,21.4441,21.1847,21.3272,654022.49775615,0
+SNDR.US,D,20210625,000000,21.3569,21.6113,21.2094,21.4441,2203760.4787711,0
+SNDR.US,D,20210628,000000,21.5133,21.5133,21.0807,21.2975,1066105.5071884,0
+SNDR.US,D,20210629,000000,21.2975,21.6509,21.1253,21.4738,747367.25668546,0
+SNDR.US,D,20210630,000000,21.4441,21.6608,21.3372,21.3569,646861.79284917,0
+SNDR.US,D,20210701,000000,21.4738,21.7588,21.3669,21.7192,654211.41590197,0
+SNDR.US,D,20210702,000000,21.7489,21.8667,21.454,21.5133,437085.87141626,0
+SNDR.US,D,20210706,000000,21.4154,21.6806,20.7769,21.1006,853262.44409382,0
+SNDR.US,D,20210707,000000,21.0036,21.4588,20.9541,21.2678,541567.70863206,0
+SNDR.US,D,20210708,000000,21.15,21.2094,20.6798,20.9838,567860.66939804,0
+SNDR.US,D,20210709,000000,21.1996,21.3372,21.0382,21.2481,519776.45512702,0
+SNDR.US,D,20210712,000000,21.2381,21.2877,21.0432,21.1699,436532.25032582,0
+SNDR.US,D,20210713,000000,20.9936,21.1451,20.8858,21.0036,504912.53705472,0
+SNDR.US,D,20210714,000000,21.0036,21.4836,21.0036,21.4243,590870.29340503,0
+SNDR.US,D,20210715,000000,21.3372,21.7192,21.2293,21.4054,750252.55200351,0
+SNDR.US,D,20210716,000000,21.4154,21.5232,20.8066,20.8363,622633.79834022,0
+SNDR.US,D,20210719,000000,20.6403,20.6601,20.0909,20.2483,544401.48081943,0
+SNDR.US,D,20210720,000000,20.2483,20.866,20.2483,20.6898,489376.79776865,0
+SNDR.US,D,20210721,000000,20.8164,20.9342,20.572,20.67,410818.16708689,0
+SNDR.US,D,20210722,000000,20.6501,20.9005,20.4829,20.6007,987500.40466323,0
+SNDR.US,D,20210723,000000,20.6898,21.0709,20.5224,20.9639,476891.02576731,0
+SNDR.US,D,20210726,000000,20.9639,21.1996,20.7868,20.9244,476285.88154619,0
+SNDR.US,D,20210727,000000,20.8461,21.0709,20.67,20.8561,307468.82848858,0
+SNDR.US,D,20210728,000000,20.866,20.9342,20.572,20.7472,585667.46746387,0
+SNDR.US,D,20210729,000000,21.1897,21.9944,20.866,21.8568,849819.48665547,0
+SNDR.US,D,20210730,000000,22.0428,22.2983,21.8172,22.0141,679686.06812186,0
+SNDR.US,D,20210802,000000,22.0825,22.1993,21.4243,21.4738,561338.44720849,0
+SNDR.US,D,20210803,000000,21.4243,21.7588,21.2481,21.5332,439622.62790914,0
+SNDR.US,D,20210804,000000,21.2778,21.3857,20.8164,21.0135,642394.434342,0
+SNDR.US,D,20210805,000000,21.1797,21.2481,20.8957,21.063,383548.28735293,0
+SNDR.US,D,20210806,000000,21.1006,21.2381,21.0135,21.0807,373777.07715818,0
+SNDR.US,D,20210809,000000,21.0135,21.0135,20.767,20.8264,544931.86598819,0
+SNDR.US,D,20210810,000000,20.7472,21.1986,20.6798,21.0709,601787.1355643,0
+SNDR.US,D,20210811,000000,21.1104,21.6014,21.0669,21.5519,378617.22066967,0
+SNDR.US,D,20210812,000000,21.6707,21.8172,21.5232,21.7489,727230.80490695,0
+SNDR.US,D,20210813,000000,21.7489,22.0428,21.6806,21.9647,785992.4303182,0
+SNDR.US,D,20210816,000000,21.9647,22.0141,21.7093,21.7489,744122.30971011,0
+SNDR.US,D,20210817,000000,21.6311,21.6905,21.4441,21.641,403789.80590772,0
+SNDR.US,D,20210818,000000,21.5816,21.8568,21.3767,21.3767,413693.3598303,0
+SNDR.US,D,20210819,000000,21.2678,21.5382,21.1006,21.3569,543903.42388953,0
+SNDR.US,D,20210820,000000,21.3173,21.837,21.3173,21.7875,330936.09912689,0
+SNDR.US,D,20210823,000000,21.8855,22.0725,21.7974,21.8756,382434.98362727,0
+SNDR.US,D,20210824,000000,21.9548,22.1706,21.734,21.7588,310929.97056128,0
+SNDR.US,D,20210825,000000,21.6707,21.8954,21.5816,21.7875,199286.41818103,0
+SNDR.US,D,20210826,000000,21.7776,21.9152,21.6163,21.7192,394259.03698948,0
+SNDR.US,D,20210827,000000,21.7489,22.523,21.7291,22.3567,414111.60642052,0
+SNDR.US,D,20210830,000000,22.3369,22.7496,22.229,22.7101,711872.8709346,0
+SNDR.US,D,20210831,000000,22.622,22.7783,22.1122,22.1122,617297.61841377,0
+SNDR.US,D,20210901,000000,22.1893,22.6468,21.9251,22.4755,392207.20407947,0
+SNDR.US,D,20210902,000000,22.6121,22.8279,22.5626,22.622,286245.33967847,0
+SNDR.US,D,20210903,000000,22.622,22.7596,22.4755,22.5042,245111.69676186,0
+SNDR.US,D,20210907,000000,22.4358,22.809,22.4161,22.5329,937800.78870679,0
+SNDR.US,D,20210908,000000,22.4943,22.5675,22.1993,22.3467,311246.18114761,0
+SNDR.US,D,20210909,000000,22.2983,22.4012,21.747,21.9142,366310.26423951,0
+SNDR.US,D,20210910,000000,21.9043,22.2389,21.8845,21.9439,412711.38957499,0
+SNDR.US,D,20210913,000000,22.1112,22.1309,21.6687,22.0221,437055.56369233,0
+SNDR.US,D,20210914,000000,22.0915,22.0915,21.5698,21.6292,507872.59142512,0
+SNDR.US,D,20210915,000000,22.7111,22.8783,22.0221,22.4358,647168.91111831,0
+SNDR.US,D,20210916,000000,22.4458,22.6131,22.0715,22.0715,330687.57579067,0
+SNDR.US,D,20210917,000000,21.9934,22.1012,21.7568,22.0221,893092.85488148,0
+SNDR.US,D,20210920,000000,21.6093,21.9934,21.3342,21.9439,362427.84480418,0
+SNDR.US,D,20210921,000000,22.0131,22.5933,21.9241,22.4853,443560.61150498,0
+SNDR.US,D,20210922,000000,22.6131,22.7506,22.318,22.3666,407208.51716693,0
+SNDR.US,D,20210923,000000,22.4755,22.6813,22.3369,22.4755,321526.56110436,0
+SNDR.US,D,20210924,000000,22.4943,22.8981,22.3467,22.7803,347091.12623858,0
+SNDR.US,D,20210927,000000,22.8486,23.4,22.7902,23.0951,722493.70765682,0
+SNDR.US,D,20210928,000000,23.1544,23.3901,22.9278,23.0357,313020.19325493,0
+SNDR.US,D,20210929,000000,23.1841,23.1841,22.6715,22.81,304532.01003985,0
+SNDR.US,D,20210930,000000,22.7803,23.0159,22.3567,22.3764,306755.58671878,0
+SNDR.US,D,20211001,000000,22.4853,22.4853,21.9241,22.219,475492.82943671,0
+SNDR.US,D,20211004,000000,22.318,22.7408,22.318,22.4358,911562.38184388,0
+SNDR.US,D,20211005,000000,22.6715,23.2031,22.5042,23.1644,615430.66261973,0
+SNDR.US,D,20211006,000000,23.0852,23.3802,22.81,23.3208,470353.64971579,0
+SNDR.US,D,20211007,000000,23.4792,23.6663,22.9862,23.1149,659032.36452162,0
+SNDR.US,D,20211008,000000,23.2228,23.4198,22.3666,22.4853,1012104.2149489,0
+SNDR.US,D,20211011,000000,22.4358,22.5537,22.1012,22.229,948857.04639613,0
+SNDR.US,D,20211012,000000,22.0915,22.6328,21.8449,22.2587,1148190.946678,0
+SNDR.US,D,20211013,000000,22.2983,22.4755,22.1309,22.2092,428445.13932407,0
+SNDR.US,D,20211014,000000,22.3764,23.0555,22.2983,22.8882,803704.26418237,0
+SNDR.US,D,20211015,000000,23.2228,23.7346,23.0357,23.3505,883193.34198876,0
+SNDR.US,D,20211018,000000,23.3208,23.8632,23.3208,23.6059,551861.22193586,0
+SNDR.US,D,20211019,000000,23.7444,23.883,23.4297,23.685,459730.79247864,0
+SNDR.US,D,20211020,000000,23.8732,24.1731,23.7147,24.0988,499684.45467693,0
+SNDR.US,D,20211021,000000,24.178,24.3741,23.8732,24.1582,637024.91591923,0
+SNDR.US,D,20211022,000000,24.1681,24.659,24.1681,24.3741,359927.45758003,0
+SNDR.US,D,20211025,000000,24.4631,25.0431,24.2947,24.866,687651.94822791,0
+SNDR.US,D,20211026,000000,24.9639,25.1322,24.6106,24.6195,856563.96548716,0
+SNDR.US,D,20211027,000000,24.5126,24.5126,23.9118,24.2562,1211265.3612044,0
+SNDR.US,D,20211028,000000,25.0234,25.5241,24.1582,24.4135,1045659.9166257,0
+SNDR.US,D,20211029,000000,24.6006,24.8076,24.275,24.5422,908204.28603253,0
+SNDR.US,D,20211101,000000,24.6393,25.4867,24.5908,25.3678,1130412.4358211,0
+SNDR.US,D,20211102,000000,25.4173,25.4173,24.8472,24.9551,848976.93193024,0
+SNDR.US,D,20211103,000000,24.8076,25.8113,24.8076,25.5351,867526.26923233,0
+SNDR.US,D,20211104,000000,25.5548,25.7915,25.0926,25.545,597965.33157685,0
+SNDR.US,D,20211105,000000,25.6825,25.8697,24.7779,24.857,819945.16317853,0
+SNDR.US,D,20211108,000000,24.9254,25.053,24.669,24.9838,553518.04417731,0
+SNDR.US,D,20211109,000000,24.9055,25.2401,24.8758,25.2203,588073.90074384,0
+SNDR.US,D,20211110,000000,25.0827,25.2599,24.8957,25.1025,400469.08962256,0
+SNDR.US,D,20211111,000000,25.1025,25.5648,24.8957,25.5648,418866.888305,0
+SNDR.US,D,20211112,000000,25.5845,26.1745,25.5251,25.7419,622934.85506458,0
+SNDR.US,D,20211115,000000,25.7024,25.84,25.5351,25.7716,475138.22906674,0
+SNDR.US,D,20211116,000000,25.7816,26.027,25.6539,25.6638,546005.76967274,0
+SNDR.US,D,20211117,000000,25.7419,25.7618,25.1124,25.2599,558361.21846118,0
+SNDR.US,D,20211118,000000,25.2302,25.2302,24.6789,25.1124,646719.3465467,0
+SNDR.US,D,20211119,000000,25.1124,25.4025,25.0234,25.348,482300.95448865,0
+SNDR.US,D,20211122,000000,25.348,25.7419,25.2896,25.3776,509826.42936109,0
+SNDR.US,D,20211123,000000,25.2698,25.5845,25.2698,25.545,419678.12504884,0
+SNDR.US,D,20211124,000000,25.4867,25.5548,25.2896,25.4272,328132.63466346,0
+SNDR.US,D,20211126,000000,24.9055,25.1718,24.6789,24.9937,236380.04149789,0
+SNDR.US,D,20211129,000000,25.1619,25.2302,24.7382,24.7878,445095.19259326,0
+SNDR.US,D,20211130,000000,24.6195,24.8323,24.1285,24.2077,786242.97416935,0
+SNDR.US,D,20211201,000000,24.5323,24.7798,23.5484,23.5871,734412.72522069,0
+SNDR.US,D,20211202,000000,23.6158,24.082,23.4396,23.9305,585971.55496062,0
+SNDR.US,D,20211203,000000,23.9998,24.4135,23.9998,24.275,552214.81204837,0
+SNDR.US,D,20211206,000000,24.4135,24.9551,24.4135,24.7581,391736.42410111,0
+SNDR.US,D,20211207,000000,24.9551,25.2797,24.9254,24.9551,546308.84691204,0
+SNDR.US,D,20211208,000000,25.0135,25.1025,24.5512,24.7878,557426.73030671,0
+SNDR.US,D,20211209,000000,24.7976,25.4687,24.6195,25.1817,700879.24920804,0
+SNDR.US,D,20211210,000000,25.2113,25.8142,25.0243,25.1629,624973.55462755,0
+SNDR.US,D,20211213,000000,25.2015,25.9716,24.866,25.833,960871.02816164,0
+SNDR.US,D,20211214,000000,25.8142,26.3963,25.6558,25.7746,1562533.9020578,0
+SNDR.US,D,20211215,000000,25.8627,26.0707,25.5767,25.6459,505691.44555968,0
+SNDR.US,D,20211216,000000,25.7252,25.9023,25.1332,25.2708,908951.87655612,0
+SNDR.US,D,20211217,000000,25.4589,25.4885,24.8076,25.251,1327790.4776521,0
+SNDR.US,D,20211220,000000,24.9154,24.9848,24.3284,24.9648,589095.27104025,0
+SNDR.US,D,20211221,000000,25.0145,25.5965,24.8768,25.4589,761103.7274276,0
+SNDR.US,D,20211222,000000,25.5173,25.6558,25.2807,25.4193,676066.31562727,0
+SNDR.US,D,20211223,000000,25.4984,25.9706,25.3796,25.8231,449292.81235745,0
+SNDR.US,D,20211227,000000,25.9221,26.3963,25.9221,26.3765,264074.22936686,0
+SNDR.US,D,20211228,000000,26.3566,26.5734,26.3566,26.426,570911.64694024,0
+SNDR.US,D,20211229,000000,26.4942,26.8397,26.4942,26.7417,432871.07727519,0
+SNDR.US,D,20211230,000000,26.8892,26.9585,26.4695,26.5141,224229.6749747,0
+SNDR.US,D,20211231,000000,26.3666,26.7318,26.3369,26.5536,236503.29290853,0
+SNDR.US,D,20220103,000000,26.7318,26.8792,25.932,26.1785,558756.22912972,0
+SNDR.US,D,20220104,000000,26.3666,27.0377,26.1488,26.9189,442761.49785072,0
+SNDR.US,D,20220105,000000,27.1159,27.1356,26.3863,26.613,840533.20004359,0
+SNDR.US,D,20220106,000000,26.5339,26.6921,25.9122,25.9518,698668.80587614,0
+SNDR.US,D,20220107,000000,26.031,26.1587,25.4895,25.8043,500982.63551857,0
+SNDR.US,D,20220110,000000,25.8231,25.9369,25.4193,25.833,582378.06916009,0
+SNDR.US,D,20220111,000000,26.021,26.036,25.2906,25.8231,666278.94131308,0
+SNDR.US,D,20220112,000000,25.9716,26.1488,25.7449,25.8924,357809.95793485,0
+SNDR.US,D,20220113,000000,25.6064,26.1685,25.6064,26.031,432363.92802811,0
+SNDR.US,D,20220114,000000,25.9716,26.2675,25.5668,26.2181,641625.62841167,0
+SNDR.US,D,20220118,000000,26.0607,26.81,25.8043,26.7417,618334.14257214,0
+SNDR.US,D,20220119,000000,26.8397,26.8792,26.0607,26.2972,758748.81727831,0
+SNDR.US,D,20220120,000000,26.3566,26.603,25.8142,25.8825,507062.36493875,0
+SNDR.US,D,20220121,000000,25.6855,26.1685,25.4292,25.4589,565631.03117432,0
+SNDR.US,D,20220124,000000,25.1916,26.0904,25.0243,26.0707,711705.16819552,0
+SNDR.US,D,20220125,000000,25.8677,26.0013,24.9055,25.1431,461899.8152545,0
+SNDR.US,D,20220126,000000,25.5965,25.7102,24.669,24.9551,848527.36735862,0
+SNDR.US,D,20220127,000000,25.0639,25.6064,24.5313,24.6096,592701.89018782,0
+SNDR.US,D,20220128,000000,24.5699,24.9154,24.3531,24.9055,533040.12537587,0
+SNDR.US,D,20220131,000000,24.9154,25.3104,24.5996,25.2609,591485.5402008,0
+SNDR.US,D,20220201,000000,25.4093,25.6558,24.9154,25.4292,544254.99348712,0
+SNDR.US,D,20220202,000000,25.449,25.9221,25.2113,25.8924,999050.67825262,0
+SNDR.US,D,20220203,000000,26.6427,26.6902,25.6064,25.7845,1048266.3808837,0
+SNDR.US,D,20220204,000000,25.9616,25.9616,24.5116,25.0837,890365.15972785,0
+SNDR.US,D,20220207,000000,25.1233,25.1233,24.3828,24.8957,735828.09592817,0
+SNDR.US,D,20220208,000000,24.9945,25.5668,24.9648,25.3995,607107.15137133,0
+SNDR.US,D,20220209,000000,25.5767,26.1388,25.547,26.0113,465672.11662621,0
+SNDR.US,D,20220210,000000,25.7944,26.1488,25.5965,25.7647,461332.05055955,0
+SNDR.US,D,20220211,000000,25.6262,25.8924,25.4093,25.6756,646895.13134548,0
+SNDR.US,D,20220214,000000,25.6064,25.9122,25.4737,25.8043,1017150.4509831,0
+SNDR.US,D,20220215,000000,25.9815,26.4358,25.4687,25.5668,1016120.998627,0
+SNDR.US,D,20220216,000000,25.449,25.6855,24.9154,25.5074,882657.90553268,0
+SNDR.US,D,20220217,000000,25.449,25.6162,25.153,25.3896,565632.04143179,0
+SNDR.US,D,20220218,000000,25.5371,25.7647,25.3499,25.735,571587.50918386,0
+SNDR.US,D,20220222,000000,25.6361,25.7647,24.763,24.8076,727734.92338163,0
+SNDR.US,D,20220223,000000,24.7779,25.0045,24.7135,24.7581,515508.11734034,0
+SNDR.US,D,20220224,000000,24.3334,25.153,24.1166,24.9748,716736.25036776,0
+SNDR.US,D,20220225,000000,24.9352,25.8528,24.866,25.5271,769933.37766561,0
+SNDR.US,D,20220228,000000,25.241,25.7746,25.241,25.7746,873350.40351403,0
+SNDR.US,D,20220301,000000,25.7746,26.13,25.4787,25.932,900115.15451584,0
+SNDR.US,D,20220302,000000,26.1201,26.7565,26.1201,26.3369,594603.19473564,0
+SNDR.US,D,20220303,000000,26.3369,26.8397,26.2874,26.4358,514399.86490199,0
+SNDR.US,D,20220304,000000,26.7417,26.8298,26.2577,26.623,773569.29427965,0
+SNDR.US,D,20220307,000000,26.4942,26.5141,25.5074,25.5767,752628.67755956,0
+SNDR.US,D,20220308,000000,25.449,25.4687,24.3137,24.669,732276.03068368,0
+SNDR.US,D,20220309,000000,25.054,25.3796,24.9748,25.3401,666855.7983252,0
+SNDR.US,D,20220310,000000,25.152,25.5777,24.9144,25.4687,779102.47441164,0
+SNDR.US,D,20220311,000000,25.5578,25.7756,24.9639,24.9838,591884.5918992,0
+SNDR.US,D,20220314,000000,25.1322,25.1421,24.4888,24.9937,818545.95659047,0
+SNDR.US,D,20220315,000000,25.1322,25.5182,24.9937,25.3896,713154.8876568,0
+SNDR.US,D,20220316,000000,25.4589,26.1221,25.449,26.0726,800225.94773279,0
+SNDR.US,D,20220317,000000,25.9439,26.0522,25.5678,25.9241,417805.10771002,0
+SNDR.US,D,20220318,000000,25.6766,26.3794,25.3896,26.3596,1512550.4037539,0
+SNDR.US,D,20220321,000000,26.2111,26.5942,26.0429,26.2211,493919.92558562,0
+SNDR.US,D,20220322,000000,26.3596,26.4784,26.1518,26.3002,1012550.7487481,0
+SNDR.US,D,20220323,000000,26.2508,26.2508,25.7756,25.835,674916.64263289,0
+SNDR.US,D,20220324,000000,25.9439,26.1815,25.7954,25.8944,803994.20807464,0
+SNDR.US,D,20220325,000000,25.9439,26.1815,25.3005,25.835,1083315.2430928,0
+SNDR.US,D,20220328,000000,25.8251,26.023,25.7063,26.023,521446.41071552,0
+SNDR.US,D,20220329,000000,26.1617,26.3102,25.8894,26.1715,646595.08487858,0
+SNDR.US,D,20220330,000000,26.0824,26.2309,25.6964,26.0824,748122.92926875,0
+SNDR.US,D,20220331,000000,26.0429,26.0429,24.9738,25.241,1074050.1718876,0
+SNDR.US,D,20220401,000000,25.3302,25.3302,22.9644,23.0635,2761210.4449995,0
+SNDR.US,D,20220404,000000,23.1427,23.3406,22.4201,22.519,1755394.0725084,0
+SNDR.US,D,20220405,000000,22.3409,22.5981,21.7123,22.1032,2188122.7034811,0
+SNDR.US,D,20220406,000000,21.9647,22.0935,21.2223,21.5292,1511867.4697081,0
+SNDR.US,D,20220407,000000,21.5292,21.9449,21.2025,21.8163,1394978.660573,0
+SNDR.US,D,20220408,000000,21.0739,21.8954,20.48,21.3213,2314017.9579103,0
+SNDR.US,D,20220411,000000,21.2718,21.638,21.0243,21.2322,1385880.2818496,0
+SNDR.US,D,20220412,000000,21.3312,21.737,20.8264,20.9946,942358.06012826,0
+SNDR.US,D,20220413,000000,21.1233,21.7173,21.1135,21.5786,1113859.3672685,0
+SNDR.US,D,20220414,000000,21.3411,21.5391,21.1233,21.4004,866505.90919339,0
+SNDR.US,D,20220418,000000,21.3312,21.6677,21.1134,21.5094,603982.42503424,0
+SNDR.US,D,20220419,000000,21.5985,22.0835,21.4203,22.0438,671861.62406083,0
+SNDR.US,D,20220420,000000,22.2122,22.7169,22.2122,22.5884,841581.84729153,0
+SNDR.US,D,20220421,000000,22.7169,22.816,22.3904,22.5388,941772.11079898,0
+SNDR.US,D,20220422,000000,22.3706,22.806,22.2913,22.5091,859237.10673771,0
+SNDR.US,D,20220425,000000,22.5684,23.2762,22.4201,23.1821,1016783.7275235,0
+SNDR.US,D,20220426,000000,22.9941,23.3802,22.5784,22.7269,1090460.7941378,0
+SNDR.US,D,20220427,000000,22.7763,22.9496,22.4398,22.6181,799773.35238877,0
+SNDR.US,D,20220428,000000,23.0139,23.8158,22.8556,23.1327,1253126.3894952,0
+SNDR.US,D,20220429,000000,23.2218,23.8058,23.0635,23.3901,1092072.1547933,0
+SNDR.US,D,20220502,000000,23.5287,24.1721,23.5287,24.073,1168963.860659,0
+SNDR.US,D,20220503,000000,23.984,24.3691,23.7861,24.1819,1186115.0016305,0
+SNDR.US,D,20220504,000000,23.9543,24.9144,23.9153,24.2413,2474053.8530882,0
+SNDR.US,D,20220505,000000,24.073,24.5581,23.8552,24.2612,1297389.8100363,0
+SNDR.US,D,20220506,000000,24.1819,24.3304,23.6475,24.1721,960715.44851214,0
+SNDR.US,D,20220509,000000,23.9048,24.3404,23.8158,24.0236,994207.50396874,0
+SNDR.US,D,20220510,000000,24.1424,24.3502,23.2812,23.8751,1128333.3259597,0
+SNDR.US,D,20220511,000000,23.8455,23.9048,22.8655,23.1724,1193742.445486,0
+SNDR.US,D,20220512,000000,23.2318,23.4593,22.4893,23.4,1237796.7427319,0
+SNDR.US,D,20220513,000000,23.4297,24.1919,23.2218,23.5386,1307363.0717239,0
+SNDR.US,D,20220516,000000,23.4792,23.687,22.9629,23.2615,740786.43956298,0
+SNDR.US,D,20220517,000000,23.5584,24.2363,23.5584,24.1919,724316.21212243,0
+SNDR.US,D,20220518,000000,24.0038,24.0038,21.7766,21.8558,793604.72031173,0
+SNDR.US,D,20220519,000000,21.5786,22.3111,21.3015,21.9053,857270.13545472,0
+SNDR.US,D,20220520,000000,22.0735,22.4201,21.737,22.4201,665966.77175662,0
+SNDR.US,D,20220523,000000,22.4893,22.9347,22.4497,22.6775,510236.5938916,0
+SNDR.US,D,20220524,000000,22.4201,22.6378,22.1032,22.6378,792331.79590672,0
+SNDR.US,D,20220525,000000,22.6081,24.0038,22.5388,23.6078,1224631.0674571,0
+SNDR.US,D,20220526,000000,23.7267,24.083,23.5187,23.7661,813737.13106039,0
+SNDR.US,D,20220527,000000,23.8652,24.0879,23.692,24.083,1076759.6824069,0
+SNDR.US,D,20220531,000000,23.984,23.984,23.3208,23.8949,828365.6591435,0
+SNDR.US,D,20220601,000000,23.8751,24.1127,23.7167,23.9246,682299.60418202,0
+SNDR.US,D,20220602,000000,24.0137,24.5878,23.9048,24.1226,593621.22448034,0
+SNDR.US,D,20220603,000000,23.8949,24.4392,23.8849,24.3107,543500.33116128,0
+SNDR.US,D,20220606,000000,24.4095,24.9985,24.1127,24.7659,812149.0063265,0
+SNDR.US,D,20220607,000000,24.271,24.3502,23.5979,24.2018,776808.17971021,0
+SNDR.US,D,20220608,000000,24.1127,24.1127,23.3109,23.4,557712.63316911,0
+SNDR.US,D,20220609,000000,23.3304,23.7774,23.2014,23.2014,506231.4290485,0
+SNDR.US,D,20220610,000000,22.9233,23.3602,22.7742,22.9927,490785.51720599,0
+SNDR.US,D,20220613,000000,22.5359,22.7742,22.2876,22.4862,763092.0799588,0
+SNDR.US,D,20220614,000000,22.6054,23.2112,22.3969,22.5359,867047.16449226,0
+SNDR.US,D,20220615,000000,22.7444,23.102,22.5954,22.8637,817878.19866023,0
+SNDR.US,D,20220616,000000,22.526,22.526,21.7909,21.9698,775971.56006371,0
+SNDR.US,D,20220617,000000,21.9996,21.9996,21.3043,21.5128,1176320.8153886,0
+SNDR.US,D,20220621,000000,21.5128,21.9797,21.2049,21.7909,1128376.1653639,0
+SNDR.US,D,20220622,000000,21.642,21.7711,21.483,21.7513,692778.49548362,0
+SNDR.US,D,20220623,000000,21.8705,22.2479,21.6619,21.9598,521964.28990837,0
+SNDR.US,D,20220624,000000,22.1584,22.8289,22.1584,22.516,1089198.0595288,0
+SNDR.US,D,20220627,000000,22.7146,23.112,22.5657,22.6252,470385.95916929,0
+SNDR.US,D,20220628,000000,23.0722,23.3006,22.2777,22.2876,512634.9229093,0
+SNDR.US,D,20220629,000000,22.3373,22.3571,21.9002,22.2677,420802.17581042,0
+SNDR.US,D,20220630,000000,22.0492,22.3571,21.8505,22.228,445397.23053234,0
+SNDR.US,D,20220701,000000,22.1486,22.675,21.9846,22.5756,593613.94928187,0
+SNDR.US,D,20220705,000000,22.2181,22.4763,21.7811,22.3373,525871.83073757,0
+SNDR.US,D,20220706,000000,22.3471,22.7444,21.9698,22.6352,864608.60126414,0
+SNDR.US,D,20220707,000000,22.7246,22.9431,22.6352,22.7345,464246.25703672,0
+SNDR.US,D,20220708,000000,22.7742,22.9531,22.4564,22.7444,459353.02116196,0
+SNDR.US,D,20220711,000000,22.6352,22.9033,22.6352,22.665,391259.51592625,0
+SNDR.US,D,20220712,000000,22.7544,23.1814,22.665,22.8438,448604.01165603,0
+SNDR.US,D,20220713,000000,22.675,22.6998,22.2826,22.5657,413461.31515963,0
+SNDR.US,D,20220714,000000,22.3471,22.4663,22.0095,22.3969,397856.32280926,0
+SNDR.US,D,20220715,000000,22.655,22.8637,22.4961,22.5458,406393.30778499,0
+SNDR.US,D,20220718,000000,22.5756,22.7941,22.4862,22.526,405555.61802207,0
+SNDR.US,D,20220719,000000,22.8239,23.6681,22.8239,23.6185,380908.20768997,0
+SNDR.US,D,20220720,000000,23.4695,23.7476,23.2014,23.6781,462015.10257201,0
+SNDR.US,D,20220721,000000,23.6582,23.9462,23.4993,23.8172,425758.84252059,0
+SNDR.US,D,20220722,000000,23.9065,23.9959,23.6781,23.8668,368914.74560352,0
+SNDR.US,D,20220725,000000,23.8469,23.9909,23.6582,23.7078,421919.76672009,0
+SNDR.US,D,20220726,000000,23.5688,23.8866,23.4099,23.7078,320511.98398975,0
+SNDR.US,D,20220727,000000,23.7972,24.1101,23.4397,23.9363,405455.94099499,0
+SNDR.US,D,20220728,000000,23.6582,24.8202,23.3901,24.711,591427.09571808,0
+SNDR.US,D,20220729,000000,24.7408,25.3268,24.6117,25.1579,716715.07772362,0
+SNDR.US,D,20220801,000000,24.9494,25.2771,24.5024,24.6017,494837.03596319,0
+SNDR.US,D,20220802,000000,24.5521,24.5521,23.837,23.9661,610788.60309907,0
+SNDR.US,D,20220803,000000,24.1747,24.284,23.8767,24.125,444598.80747705,0
+SNDR.US,D,20220804,000000,24.284,24.284,23.8668,24.1449,362874.72049804,0
+SNDR.US,D,20220805,000000,24.0059,24.6315,23.7874,24.5223,395841.63865589,0
+SNDR.US,D,20220808,000000,24.5322,24.7309,24.4031,24.4627,352588.85677448,0
+SNDR.US,D,20220809,000000,24.3832,24.4607,23.8767,23.9959,333154.85701017,0
+SNDR.US,D,20220810,000000,24.3832,24.7507,24.2045,24.5919,363687.23929453,0
+SNDR.US,D,20220811,000000,24.6017,25.1281,24.5421,24.9792,454799.08991474,0
+SNDR.US,D,20220812,000000,24.9891,25.0785,24.8302,24.9296,253219.92232529,0
+SNDR.US,D,20220815,000000,24.7805,24.9842,24.6812,24.85,458620.04261941,0
+SNDR.US,D,20220816,000000,24.7905,25.3367,24.7041,25.2473,227811.34196823,0
+SNDR.US,D,20220817,000000,24.9196,25.0487,24.3436,24.5719,327389.69885815,0
+SNDR.US,D,20220818,000000,24.5621,24.7905,24.5154,24.7805,452405.8344262,0
+SNDR.US,D,20220819,000000,24.711,24.8499,24.5322,24.6315,421093.1521824,0
+SNDR.US,D,20220822,000000,24.8302,24.8302,24.2343,24.4528,574928.03063998,0
+SNDR.US,D,20220823,000000,24.5322,24.6911,24.4031,24.5521,248183.71536119,0
+SNDR.US,D,20220824,000000,24.4627,24.6415,24.2343,24.2442,282156.46533774,0
+SNDR.US,D,20220825,000000,24.3734,24.5919,24.2144,24.4726,243875.45274636,0
+SNDR.US,D,20220826,000000,24.3932,24.6314,23.827,23.827,268403.04927823,0
+SNDR.US,D,20220829,000000,23.5986,23.7376,23.4297,23.4695,600800.76361808,0
+SNDR.US,D,20220830,000000,23.5787,23.7178,23.2112,23.4795,416149.57437478,0
+SNDR.US,D,20220831,000000,23.5986,23.5986,22.665,22.7048,619274.23930327,0
+SNDR.US,D,20220901,000000,22.5657,22.8041,22.2876,22.6054,487529.4009881,0
+SNDR.US,D,20220902,000000,22.7643,22.8239,22.2479,22.3671,413667.7170844,0
+SNDR.US,D,20220906,000000,22.3075,22.3173,21.7264,21.9002,600990.04928567,0
+SNDR.US,D,20220907,000000,21.93,22.4267,21.5228,22.2479,695198.9356159,0
+SNDR.US,D,20220908,000000,22.1083,22.1532,21.6797,21.8292,505699.58450232,0
+SNDR.US,D,20220909,000000,21.9987,22.507,21.9987,22.3774,321642.65301141,0
+SNDR.US,D,20220912,000000,22.5269,22.9157,22.4821,22.6964,485305.66476228,0
+SNDR.US,D,20220913,000000,22.2778,22.3774,22.0485,22.1681,365025.88162803,0
+SNDR.US,D,20220914,000000,22.218,22.3575,21.899,22.2578,565376.47951494,0
+SNDR.US,D,20220915,000000,22.2578,22.3824,21.7594,21.8691,917732.40775863,0
+SNDR.US,D,20220916,000000,21.2611,21.3707,20.8125,20.8923,972731.18157153,0
+SNDR.US,D,20220919,000000,20.8623,21.58,20.8623,21.4405,549747.96309865,0
+SNDR.US,D,20220920,000000,21.271,21.271,20.6381,20.8723,493797.1118638,0
+SNDR.US,D,20220921,000000,21.0318,21.3508,20.9521,21.0218,481827.42195735,0
+SNDR.US,D,20220922,000000,20.9919,21.3009,20.8923,21.0617,627895.56139413,0
+SNDR.US,D,20220923,000000,20.8125,20.8823,20.4537,20.7427,660250.14185538,0
+SNDR.US,D,20220926,000000,20.6431,21.1913,20.6431,20.9321,473331.96188461,0
+SNDR.US,D,20220927,000000,20.9919,21.2112,20.6929,20.972,410562.06930417,0
+SNDR.US,D,20220928,000000,20.8823,21.4704,20.7726,21.3508,549474.07781289,0
+SNDR.US,D,20220929,000000,21.1115,21.3209,20.9521,21.0019,523559.31291693,0
+SNDR.US,D,20220930,000000,20.3939,20.8723,20.1945,20.2344,821517.40978791,0
+SNDR.US,D,20221003,000000,20.4138,21.4106,20.3341,21.1813,815087.62665066,0
+SNDR.US,D,20221004,000000,21.4106,21.7445,21.3906,21.7395,639519.13253286,0
+SNDR.US,D,20221005,000000,21.4604,21.89,21.4604,21.4903,505492.91648449,0
+SNDR.US,D,20221006,000000,21.3707,21.5701,21.1464,21.2312,705190.40330535,0
+SNDR.US,D,20221007,000000,21.0119,21.0119,20.5533,20.6829,370031.05998218,0
+SNDR.US,D,20221010,000000,20.8125,21.0019,20.6929,20.9022,583413.78190604,0
+SNDR.US,D,20221011,000000,20.7527,21.2411,20.6979,21.0617,562668.72718425,0
+SNDR.US,D,20221012,000000,21.1514,21.5701,20.9122,21.4305,576099.13861478,0
+SNDR.US,D,20221013,000000,21.0517,21.8691,20.6929,21.7495,472175.22293044,0
+SNDR.US,D,20221014,000000,21.8392,21.8392,21.3508,21.3807,387695.15604981,0
+SNDR.US,D,20221017,000000,21.6598,21.9688,21.59,21.7495,383269.85203696,0
+SNDR.US,D,20221018,000000,22.0684,22.1681,21.58,21.7794,576576.68218996,0
+SNDR.US,D,20221019,000000,21.7694,22.0086,21.3707,21.6099,538376.20590398,0
+SNDR.US,D,20221020,000000,21.3408,21.7495,20.7328,21.0119,688979.00281936,0
+SNDR.US,D,20221021,000000,21.0119,21.4584,20.9421,21.4006,677574.13861212,0
+SNDR.US,D,20221024,000000,21.6199,22.1382,21.4504,21.8791,482122.37534202,0
+SNDR.US,D,20221025,000000,21.8591,22.1282,21.8591,22.0585,877734.12036608,0
+SNDR.US,D,20221026,000000,22.188,22.218,21.4504,21.9887,495033.10699956,0
+SNDR.US,D,20221027,000000,22.2379,22.3774,21.6,21.7694,718184.40411571,0
+SNDR.US,D,20221028,000000,21.6598,21.9688,21.3707,21.6199,706887.89013141,0
+SNDR.US,D,20221031,000000,21.5501,22.1979,21.4006,22.1681,588766.08227071,0
+SNDR.US,D,20221101,000000,22.2479,22.3276,21.7594,22.2778,609066.70042989,0
+SNDR.US,D,20221102,000000,22.1282,22.5569,21.7594,21.8093,525673.14550707,0
+SNDR.US,D,20221103,000000,21.5501,21.8641,21.1913,21.6299,471414.76488425,0
+SNDR.US,D,20221104,000000,21.8691,22.1282,21.58,22.0983,471516.09240756,0
+SNDR.US,D,20221107,000000,22.198,22.517,22.1581,22.4173,394178.11105572,0
+SNDR.US,D,20221108,000000,22.497,22.7761,22.2578,22.3276,719046.18968521,0
+SNDR.US,D,20221109,000000,22.218,22.6765,21.909,21.9488,328763.6704413,0
+SNDR.US,D,20221110,000000,22.5967,23.434,22.5469,23.4141,547929.08389319,0
+SNDR.US,D,20221111,000000,23.9224,24.2912,23.743,23.9623,976407.06320905,0
+SNDR.US,D,20221114,000000,24.0022,24.9092,23.9922,24.4706,593016.8220355,0
+SNDR.US,D,20221115,000000,24.7796,25.0986,24.5803,25.0189,1141817.7239262,0
+SNDR.US,D,20221116,000000,24.8395,24.8694,24.1716,24.6002,842777.12806866,0
+SNDR.US,D,20221117,000000,24.2314,24.5803,23.753,24.5803,579264.36966456,0
+SNDR.US,D,20221118,000000,24.8793,25.0687,24.5005,25.0687,553537.21117314,0
+SNDR.US,D,20221121,000000,25.0189,25.2681,24.8893,25.0886,576256.64773517,0
+SNDR.US,D,20221122,000000,25.1684,25.5173,25.1684,25.4973,823982.37735979,0
+SNDR.US,D,20221123,000000,25.5372,25.607,25.1484,25.3677,368054.67165632,0
+SNDR.US,D,20221125,000000,25.3578,25.6668,25.3578,25.5372,149134.04944886,0
+SNDR.US,D,20221128,000000,25.3478,25.6668,25.0637,25.1983,500365.34250814,0
+SNDR.US,D,20221129,000000,25.2581,25.4375,25.0488,25.2481,558898.54072306,0
+SNDR.US,D,20221130,000000,25.2282,25.6767,24.8095,25.6767,524415.0790296,0
+SNDR.US,D,20221201,000000,25.6767,25.906,25.4275,25.8362,352209.45479415,0
+SNDR.US,D,20221202,000000,25.5571,25.8512,25.4375,25.6767,275937.92054403,0
+SNDR.US,D,20221205,000000,25.4774,25.6967,24.9491,24.9491,372232.17469634,0
+SNDR.US,D,20221206,000000,24.9092,25.1385,24.7896,25.0787,401127.57396596,0
+SNDR.US,D,20221207,000000,24.9292,25.0131,24.6102,24.67,393866.10254336,0
+SNDR.US,D,20221208,000000,24.75,24.94,24.525,24.71,461109,0
+SNDR.US,D,20221209,000000,24.63,24.86,24.53,24.73,513203,0
+SNDR.US,D,20221212,000000,24.73,25.31,24.68,25.19,466840,0
+SNDR.US,D,20221213,000000,25.94,26.29,25.37,25.44,1218742,0
+SNDR.US,D,20221214,000000,25.42,25.775,25.35,25.57,489857,0
+SNDR.US,D,20221215,000000,25.29,25.29,24.42,24.44,443864,0
+SNDR.US,D,20221216,000000,24.16,24.46,24.04,24.3,708011,0
+SNDR.US,D,20221219,000000,24.31,24.46,23.885,23.96,477429,0
+SNDR.US,D,20221220,000000,23.78,23.885,23.06,23.35,664296,0
+SNDR.US,D,20221221,000000,23.81,24.25,23.71,24.18,470267,0
+SNDR.US,D,20221222,000000,24,24.14,23.7,23.99,301838,0
+SNDR.US,D,20221223,000000,23.95,24.2,23.92,24.09,228257,0
+SNDR.US,D,20221227,000000,24.09,24.28,23.99,24.07,293177,0
+SNDR.US,D,20221228,000000,24.03,24.26,23.52,23.57,210327,0
+SNDR.US,D,20221229,000000,23.67,23.925,23.57,23.86,347583,0
+SNDR.US,D,20221230,000000,23.68,23.78,23.28,23.4,448638,0
+SNDR.US,D,20230103,000000,23.61,23.91,23.5,23.84,457134,0
+SNDR.US,D,20230104,000000,23.91,24.44,23.88,24.26,323686,0
+SNDR.US,D,20230105,000000,24.06,24.09,23.69,23.86,407649,0
+SNDR.US,D,20230106,000000,24.07,24.82,24.06,24.75,565919,0
+SNDR.US,D,20230109,000000,24.29,24.96,24.28,24.63,734172,0
+SNDR.US,D,20230110,000000,24.65,24.81,24.45,24.68,595696,0
+SNDR.US,D,20230111,000000,24.78,25.04,24.65,24.81,434506,0
+SNDR.US,D,20230112,000000,24.88,24.99,24.68,24.68,307674,0
+SNDR.US,D,20230113,000000,24.52,24.685,24.4,24.59,595954,0
+SNDR.US,D,20230117,000000,25.32,25.43,24.7704,24.82,504022,0
+SNDR.US,D,20230118,000000,24.82,25.39,24.76,24.99,658550,0
+SNDR.US,D,20230119,000000,24.86,25.03,24.505,24.84,364607,0
+SNDR.US,D,20230120,000000,25.02,25.17,24.83,25.16,340054,0
+SNDR.US,D,20230123,000000,25.28,25.91,25.14,25.85,459387,0
+SNDR.US,D,20230124,000000,25.7,25.92,25.55,25.81,391471,0
+SNDR.US,D,20230125,000000,25.59,26.05,25.38,26,506195,0
+SNDR.US,D,20230126,000000,26.04,26.18,25.66,25.89,628702,0
+SNDR.US,D,20230127,000000,25.94,26.92,25.8,26.25,741638,0
+SNDR.US,D,20230130,000000,25.96,26.38,25.66,25.75,688824,0
+SNDR.US,D,20230131,000000,25.76,26.52,25.65,26.5,703187,0
+SNDR.US,D,20230201,000000,26.61,27.57,26.455,27.41,776126,0
+SNDR.US,D,20230202,000000,27.68,30.93,27.68,30.38,1807681,0
+SNDR.US,D,20230203,000000,30.07,30.43,29.55,29.66,1201659,0
+SNDR.US,D,20230206,000000,29.64,29.9,29.465,29.85,859036,0
+SNDR.US,D,20230207,000000,29.76,30.57,29.64,30.52,1113708,0
+SNDR.US,D,20230208,000000,30.43,30.57,29.77,30.16,804560,0
+SNDR.US,D,20230209,000000,30.31,30.47,29.1,29.16,983750,0
+SNDR.US,D,20230210,000000,28.99,29.24,28.7072,28.79,612618,0
+SNDR.US,D,20230213,000000,28.73,29.21,28.54,29.19,522875,0
+SNDR.US,D,20230214,000000,29.02,29.37,28.7,29.15,850622,0
+SNDR.US,D,20230215,000000,28.92,29.02,28.65,28.86,822780,0
+SNDR.US,D,20230216,000000,28.5,29.14,28.18,28.88,667926,0
+SNDR.US,D,20230217,000000,28.83,29,28.65,28.85,588109,0
+SNDR.US,D,20230221,000000,28.5,28.8,28.07,28.09,587428,0
+SNDR.US,D,20230222,000000,28.27,28.35,27.88,27.93,472356,0
+SNDR.US,D,20230223,000000,28.24,28.32,27.895,28.18,333121,0
+SNDR.US,D,20230224,000000,27.85,28.15,27.62,28.04,431098,0
+SNDR.US,D,20230227,000000,28.42,28.52,27.955,28.05,788205,0
+SNDR.US,D,20230228,000000,28.04,28.34,27.95,28.06,703382,0
+SNDR.US,D,20230301,000000,27.96,28.32,27.915,27.98,486200,0
+SNDR.US,D,20230302,000000,27.79,28.86,27.7,28.78,503697,0
+SNDR.US,D,20230303,000000,28.85,29.26,28.7844,29.21,527612,0
+SNDR.US,D,20230306,000000,29.26,29.3,28.41,28.5,592326,0
+SNDR.US,D,20230307,000000,28.52,28.8,28.19,28.24,554969,0
+SNDR.US,D,20230308,000000,28.2,28.605,28.1,28.52,406546,0
+SNDR.US,D,20230309,000000,28.56,28.81,28.08,28.16,367234,0
+SNDR.US,D,20230310,000000,28.13,28.22,27.49,27.66,521146,0
+SNDR.US,D,20230313,000000,27.23,27.23,26.36,26.74,654588,0
+SNDR.US,D,20230314,000000,27.26,27.35,25.96,26.35,1059242,0
+SNDR.US,D,20230315,000000,25.91,26.5662,25.8,26.36,779930,0
+SNDR.US,D,20230316,000000,26.12,26.98,26.12,26.9,582807,0
+SNDR.US,D,20230317,000000,26.82,26.92,25.8,26.18,1045040,0
+SNDR.US,D,20230320,000000,26.26,26.32,25.51,25.91,1056591,0
+SNDR.US,D,20230321,000000,26.34,26.565,26.06,26.39,665584,0
+SNDR.US,D,20230322,000000,26.34,26.75,26,26.02,424909,0
+SNDR.US,D,20230323,000000,26.1,26.415,25.475,25.55,707233,0
+SNDR.US,D,20230324,000000,25.29,25.585,25.08,25.51,458148,0
+SNDR.US,D,20230327,000000,25.75,26.32,25.715,26.15,449700,0
+SNDR.US,D,20230328,000000,26.06,26.3,25.91,26.06,321149,0
+SNDR.US,D,20230329,000000,26.37,26.37,25.88,26,495335,0
+SNDR.US,D,20230330,000000,26.17,26.19,25.955,26.02,281877,0
+SNDR.US,D,20230331,000000,26.17,26.8,26.11,26.75,483581,0
+SNDR.US,D,20230403,000000,26.6,26.9,25.96,26.32,482843,0
+SNDR.US,D,20230404,000000,26.35,26.35,25.83,25.97,413753,0
+SNDR.US,D,20230405,000000,25.8,26.07,25.6,26.02,564324,0
+SNDR.US,D,20230406,000000,25.99,26.085,25.78,25.86,368542,0
+SNDR.US,D,20230410,000000,25.815,26.295,25.58,26.2,741528,0
+SNDR.US,D,20230411,000000,26.3,26.62,26.285,26.55,534341,0
+SNDR.US,D,20230412,000000,26.67,26.705,26.305,26.66,469426,0
+SNDR.US,D,20230413,000000,26.74,26.85,26.33,26.35,670808,0
+SNDR.US,D,20230414,000000,26.25,26.68,26.18,26.6,493869,0
+SNDR.US,D,20230417,000000,26.66,26.8523,26.31,26.55,440336,0
+SNDR.US,D,20230418,000000,26.55,26.92,26.51,26.75,446591,0
+SNDR.US,D,20230419,000000,26.62,27.06,26.58,27.03,394633,0
+SNDR.US,D,20230420,000000,26.96,27.43,26.96,27.16,413099,0
+SNDR.US,D,20230421,000000,27.22,27.5854,26.94,27.13,533395,0
+SNDR.US,D,20230424,000000,27.04,27.41,27.04,27.32,429204,0
+SNDR.US,D,20230425,000000,26.99,27.02,26.42,26.57,532957,0
+SNDR.US,D,20230426,000000,26.48,26.48,25.43,25.56,595526,0
+SNDR.US,D,20230427,000000,25.34,26.075,25.17,25.85,707169,0
+SNDR.US,D,20230428,000000,25.71,26.59,25.71,26.17,821662,0
+SNDR.US,D,20230501,000000,26.14,26.75,26.08,26.52,659457,0
+SNDR.US,D,20230502,000000,26.4,26.49,25.97,26.37,546021,0
+SNDR.US,D,20230503,000000,26.44,27.21,26.44,26.69,645370,0
+SNDR.US,D,20230504,000000,26.46,26.77,26.03,26.26,551013,0
+SNDR.US,D,20230505,000000,26.43,26.9,26.37,26.68,641174,0
+SNDR.US,D,20230508,000000,26.69,27.13,26.32,26.5,595188,0
+SNDR.US,D,20230509,000000,26.33,26.335,25.68,26.17,454401,0
+SNDR.US,D,20230510,000000,26.47,26.59,26,26.25,503963,0
+SNDR.US,D,20230511,000000,26.37,26.52,25.9986,26.45,438520,0
+SNDR.US,D,20230512,000000,26.51,26.74,26.21,26.43,298153,0
+SNDR.US,D,20230515,000000,26.46,26.535,26.22,26.4,535157,0
+SNDR.US,D,20230516,000000,26.27,26.27,25.71,25.91,409251,0
+SNDR.US,D,20230517,000000,25.92,26.27,25.69,26.22,454542,0
+SNDR.US,D,20230518,000000,26.22,26.48,25.98,26.3,294853,0
+SNDR.US,D,20230519,000000,26.49,26.49,26.035,26.13,558458,0
+SNDR.US,D,20230522,000000,26.39,26.4,25.93,26.13,777975,0
+SNDR.US,D,20230523,000000,26,26.26,25.87,25.93,776819,0
+SNDR.US,D,20230524,000000,25.79,25.8,25.28,25.48,582281,0
+SNDR.US,D,20230525,000000,25.51,26.28,25.5,26.24,423373,0
+SNDR.US,D,20230526,000000,26.25,26.49,26.15,26.26,353310,0
+SNDR.US,D,20230530,000000,26.31,26.65,26.24,26.55,287447,0
+SNDR.US,D,20230531,000000,26.45,26.54,25.88,25.92,547680,0
+SNDR.US,D,20230601,000000,25.93,26.25,25.79,26.16,380785,0
+SNDR.US,D,20230602,000000,26.29,26.86,26.29,26.65,347895,0
+SNDR.US,D,20230605,000000,26.57,26.57,26.03,26.04,339074,0
+SNDR.US,D,20230606,000000,25.96,26.57,25.76,26.54,345721,0
+SNDR.US,D,20230607,000000,26.68,27.35,26.47,27.15,408408,0
+SNDR.US,D,20230608,000000,27,27.23,26.7506,27.06,341662,0
+SNDR.US,D,20230609,000000,27.1,27.115,26.47,26.55,502514,0
+SNDR.US,D,20230612,000000,26.59,26.59,26.01,26.28,641641,0
+SNDR.US,D,20230613,000000,26.39,26.87,26.3,26.58,662364,0
+SNDR.US,D,20230614,000000,26.61,27.18,26.52,27.01,917710,0
+SNDR.US,D,20230615,000000,26.91,27.505,26.88,27.36,944453,0
+SNDR.US,D,20230616,000000,27.39,27.52,26.84,27.05,1178413,0
+SNDR.US,D,20230620,000000,26.95,27.05,26.47,26.63,823596,0
+SNDR.US,D,20230621,000000,26.49,26.815,26.33,26.79,595041,0
+SNDR.US,D,20230622,000000,26.75,27.195,26.67,27.1,488325,0
+SNDR.US,D,20230623,000000,26.93,27.225,26.84,27.13,977662,0
+SNDR.US,D,20230626,000000,27.11,27.8,27.11,27.66,663772,0
+SNDR.US,D,20230627,000000,27.65,28.49,27.65,28.06,762990,0
+SNDR.US,D,20230628,000000,28.06,28.33,27.68,28.32,626440,0
+SNDR.US,D,20230629,000000,28.86,29.04,28.43,28.96,541423,0
+SNDR.US,D,20230630,000000,28.97,29.04,28.5,28.72,739940,0
+SNDR.US,D,20230703,000000,28.52,28.92,28.47,28.65,250062,0
+SNDR.US,D,20230705,000000,28.25,28.59,27.8,28.03,536249,0
+SNDR.US,D,20230706,000000,27.52,27.85,27.13,27.8,832388,0
+SNDR.US,D,20230707,000000,27.77,28.39,27.77,27.99,563526,0
+SNDR.US,D,20230710,000000,27.9,28.51,27.9,28.33,619400,0
+SNDR.US,D,20230711,000000,28.32,28.84,28.32,28.8,446451,0
+SNDR.US,D,20230712,000000,29.09,29.15,28.615,28.71,516604,0
+SNDR.US,D,20230713,000000,28.77,28.86,28.5,28.62,525354,0
+SNDR.US,D,20230714,000000,28.71,28.71,28.24,28.32,356810,0
+SNDR.US,D,20230717,000000,28.07,28.07,27.66,27.77,527581,0
+SNDR.US,D,20230718,000000,28,29.03,27.955,28.89,823416,0
+SNDR.US,D,20230719,000000,29.2,30.04,29.17,29.9,780777,0
+SNDR.US,D,20230720,000000,29.98,30.1,29.62,29.68,528530,0
+SNDR.US,D,20230721,000000,29.755,30,29.56,29.68,558982,0
+SNDR.US,D,20230724,000000,29.3,29.85,29.07,29.79,365697,0
+SNDR.US,D,20230725,000000,29.76,30.1,29.68,29.83,403892,0
+SNDR.US,D,20230726,000000,30,30.67,29.96,30.58,497519,0
+SNDR.US,D,20230727,000000,30.63,30.81,30.31,30.38,405274,0
+SNDR.US,D,20230728,000000,30.7,31.235,30.485,31.2,419338,0
+SNDR.US,D,20230731,000000,31.2,31.305,30.7,30.81,792046,0
+SNDR.US,D,20230801,000000,30.75,30.88,30.37,30.87,377961,0
+SNDR.US,D,20230802,000000,30.91,31.1699,30.75,30.82,531111,0
+SNDR.US,D,20230803,000000,31.06,31.74,30.5826,31.47,872790,0
+SNDR.US,D,20230804,000000,31.58,31.69,30.82,31.03,570106,0
+SNDR.US,D,20230807,000000,31.16,31.53,30.662,30.86,400328,0
+SNDR.US,D,20230808,000000,30.53,30.77,30.414,30.74,285075,0
+SNDR.US,D,20230809,000000,30.59,30.75,30.48,30.48,286179,0
+SNDR.US,D,20230810,000000,30.61,31.04,30.59,30.63,367388,0
+SNDR.US,D,20230811,000000,30.49,30.905,30.44,30.89,373083,0
+SNDR.US,D,20230814,000000,30.81,30.93,30.49,30.81,291495,0
+SNDR.US,D,20230815,000000,30.68,30.68,30.27,30.44,474971,0
+SNDR.US,D,20230816,000000,30.47,30.79,29.84,29.89,363929,0
+SNDR.US,D,20230817,000000,29.98,30.09,29.17,29.17,315816,0
+SNDR.US,D,20230818,000000,29,29.43,28.91,29.19,410511,0
+SNDR.US,D,20230821,000000,29.18,29.54,29.16,29.27,234582,0
+SNDR.US,D,20230822,000000,29.3,29.36,28.85,28.88,860138,0
+SNDR.US,D,20230823,000000,28.76,29.18,28.4329,29.16,480103,0
+SNDR.US,D,20230824,000000,29.22,29.375,29.07,29.09,282746,0
+SNDR.US,D,20230825,000000,29.06,29.18,28.55,29.03,432461,0
+SNDR.US,D,20230828,000000,29.2,29.55,29.0201,29.07,299579,0
+SNDR.US,D,20230829,000000,29.1,29.44,29.03,29.4,319228,0
+SNDR.US,D,20230830,000000,29.49,29.6,29.28,29.33,790057,0
+SNDR.US,D,20230831,000000,29.27,29.27,28.72,28.91,494563,0
+SNDR.US,D,20230901,000000,29.14,29.295,28.91,29.15,523282,0
+SNDR.US,D,20230905,000000,29.06,29.095,28.44,28.51,593821,0
+SNDR.US,D,20230906,000000,28.47,28.67,27.72,28.06,574438,0
+SNDR.US,D,20230907,000000,28,28.26,27.75,27.99,544898,0
+SNDR.US,D,20230908,000000,27.97,28.24,27.79,27.87,410147,0
+SNDR.US,D,20230911,000000,27.96,28.14,27.87,27.96,296904,0
+SNDR.US,D,20230912,000000,27.84,28.03,27.41,27.53,454427,0
+SNDR.US,D,20230913,000000,27.51,28.17,27.34,27.96,629474,0
+SNDR.US,D,20230914,000000,28.19,28.5,28.055,28.31,658592,0
+SNDR.US,D,20230915,000000,28.23,28.445,28.14,28.23,858272,0
+SNDR.US,D,20230918,000000,28.32,28.71,28.18,28.42,729247,0
+SNDR.US,D,20230919,000000,28.42,28.56,27.9425,28.21,345487,0
+SNDR.US,D,20230920,000000,28.38,28.58,28.25,28.29,396360,0
+SNDR.US,D,20230921,000000,28.3,28.34,27.88,27.9,345711,0
+SNDR.US,D,20230922,000000,27.94,28.14,27.71,27.73,267469,0
+SNDR.US,D,20230925,000000,27.64,28.365,27.64,28.12,429056,0
+SNDR.US,D,20230926,000000,27.98,28.1,27.43,27.43,682525,0
+SNDR.US,D,20230927,000000,27.5,27.57,27,27.31,901176,0
+SNDR.US,D,20230928,000000,27.32,27.61,27.14,27.5,733867,0
+SNDR.US,D,20230929,000000,27.79,28.055,27.65,27.69,604288,0
+SNDR.US,D,20231002,000000,27.53,27.64,27.02,27.23,473517,0
+SNDR.US,D,20231003,000000,26.99,27.39,26.63,26.78,629054,0
+SNDR.US,D,20231004,000000,26.81,26.98,26.42,26.77,503778,0
+SNDR.US,D,20231005,000000,26.75,26.97,26.43,26.59,479085,0
+SNDR.US,D,20231006,000000,26.43,27.17,26.43,26.89,409287,0
+SNDR.US,D,20231009,000000,26.71,27.27,26.71,27.17,431554,0
+SNDR.US,D,20231010,000000,27.2,27.62,27.18,27.37,559349,0
+SNDR.US,D,20231011,000000,27.41,27.71,27.38,27.53,570579,0
+SNDR.US,D,20231012,000000,27.53,27.53,26.93,27.18,526137,0
+SNDR.US,D,20231013,000000,27.24,27.37,26.64,26.84,463900,0
+SNDR.US,D,20231016,000000,26.92,27.67,26.92,27.41,358225,0
+SNDR.US,D,20231017,000000,27.42,28.17,27.42,27.86,641164,0
+SNDR.US,D,20231018,000000,27.51,27.55,26.53,26.54,728077,0
+SNDR.US,D,20231019,000000,26.62,26.73,26.165,26.26,516312,0
+SNDR.US,D,20231020,000000,26.53,27.31,26.49,26.68,650551,0
+SNDR.US,D,20231023,000000,26.58,26.7424,26.29,26.34,481577,0
+SNDR.US,D,20231024,000000,26.47,26.475,26,26.23,475536,0
+SNDR.US,D,20231025,000000,26.11,26.135,25.54,25.95,381982,0
+SNDR.US,D,20231026,000000,25.95,26.05,25.43,25.59,600166,0
+SNDR.US,D,20231027,000000,25.66,25.87,24.8,25.02,838011,0
+SNDR.US,D,20231030,000000,25.32,25.57,25.06,25.47,455869,0
+SNDR.US,D,20231031,000000,25.45,25.61,25.26,25.33,522707,0
+SNDR.US,D,20231101,000000,25.33,25.501,25.09,25.36,527626,0
+SNDR.US,D,20231102,000000,24.12,24.12,21.77,22.16,1301805,0
+SNDR.US,D,20231103,000000,21.66,22.425,21.6516,22.14,1294195,0
+SNDR.US,D,20231106,000000,22.29,22.29,21.71,21.98,835045,0
+SNDR.US,D,20231107,000000,21.84,22.3,21.67,22.1,653892,0
+SNDR.US,D,20231108,000000,22.24,22.3,21.75,21.77,737408,0
+SNDR.US,D,20231109,000000,21.79,21.79,21.39,21.48,593474,0
+SNDR.US,D,20231110,000000,21.52,22.13,21.41,22.12,576874,0
+SNDR.US,D,20231113,000000,22.06,22.12,21.645,21.94,544380,0
+SNDR.US,D,20231114,000000,22.28,22.87,22.27,22.51,504875,0
+SNDR.US,D,20231115,000000,22.55,23.47,22.55,23.13,1103921,0
+SNDR.US,D,20231116,000000,23.12,23.26,22.49,22.83,554495,0
+SNDR.US,D,20231117,000000,23,23,22.3926,22.68,590677,0
+SNDR.US,D,20231120,000000,22.72,22.89,22.5101,22.63,628185,0
+SNDR.US,D,20231121,000000,22.58,22.9,22.5,22.74,398303,0
+SNDR.US,D,20231122,000000,22.9,23.02,22.79,22.91,392518,0
+SNDR.US,D,20231124,000000,22.94,23.14,22.94,23.01,157675,0
+SNDR.US,D,20231127,000000,22.95,22.99,22.695,22.83,365383,0
+SNDR.US,D,20231128,000000,22.8,22.94,22.5,22.74,676149,0
+SNDR.US,D,20231129,000000,22.89,23.33,22.82,22.87,476807,0
+SNDR.US,D,20231130,000000,22.94,23.12,22.68,23.03,734916,0
+SNDR.US,D,20231201,000000,23.03,24.07,23.01,24.02,696052,0
+SNDR.US,D,20231204,000000,23.88,24.49,23.8,24.16,805972,0
+SNDR.US,D,20231205,000000,24.01,24.095,23.72,23.78,540809,0
+SNDR.US,D,20231206,000000,23.86,23.875,23.45,23.67,617426,0
+SNDR.US,D,20231207,000000,23.97,23.97,23.46,23.8,1026080,0
+SNDR.US,D,20231208,000000,23.77,24.029,23.62,23.84,531132,0
+SNDR.US,D,20231211,000000,23.79,24.14,23.67,24.04,452076,0
+SNDR.US,D,20231212,000000,23.92,24.15,23.83,24.02,555175,0
+SNDR.US,D,20231213,000000,24.04,24.215,23.53,24.21,682133,0
+SNDR.US,D,20231214,000000,24.47,24.945,24.41,24.92,695825,0
+SNDR.US,D,20231215,000000,25,25.57,24.96,25.14,1106886,0
+SNDR.US,D,20231218,000000,25.16,25.41,24.51,24.76,1596856,0
+SNDR.US,D,20231219,000000,24.92,25.3,24.85,25.22,1008621,0
+SNDR.US,D,20231220,000000,24.95,25.475,24.94,24.98,762407,0
+SNDR.US,D,20231221,000000,25.08,25.595,25.05,25.53,555412,0
+SNDR.US,D,20231222,000000,25.75,25.9,25.64,25.75,511440,0
+SNDR.US,D,20231226,000000,25.75,26.07,25.74,25.83,623664,0
+SNDR.US,D,20231227,000000,25.81,25.87,25.465,25.52,495256,0
+SNDR.US,D,20231228,000000,25.56,25.735,25.505,25.7,549877,0
+SNDR.US,D,20231229,000000,25.68,25.77,25.41,25.45,523107,0
+SNDR.US,D,20240102,000000,25.37,25.51,24.905,25.13,547413,0
+SNDR.US,D,20240103,000000,25.07,25.07,24.47,24.51,554968,0
+SNDR.US,D,20240104,000000,24.2,24.32,23.97,24.17,924313,0
+SNDR.US,D,20240105,000000,24.28,24.48,24.12,24.36,934022,0
+SNDR.US,D,20240108,000000,24.32,25.18,24.23,25.18,988230,0
+SNDR.US,D,20240109,000000,24.94,25.04,24.51,24.58,747015,0
+SNDR.US,D,20240110,000000,24.46,24.72,24.32,24.61,717054,0
+SNDR.US,D,20240111,000000,24.5,24.56,24.1,24.29,750230,0
+SNDR.US,D,20240112,000000,24.32,24.4569,23.955,24.04,631218,0
+SNDR.US,D,20240116,000000,24,24.21,23.63,24.2,751322,0
+SNDR.US,D,20240117,000000,23.91,24.18,23.87,23.98,496716,0
+SNDR.US,D,20240118,000000,24.09,24.435,23.99,24.36,797139,0
+SNDR.US,D,20240119,000000,24.66,24.66,24.12,24.56,789726,0
+SNDR.US,D,20240122,000000,24.83,25.355,24.65,25.28,646426,0
+SNDR.US,D,20240123,000000,25.4,25.56,25.07,25.07,489016,0
+SNDR.US,D,20240124,000000,25.22,25.22,24.77,24.82,493369,0
+SNDR.US,D,20240125,000000,25,25.28,24.64,24.96,640656,0
+SNDR.US,D,20240126,000000,24.93,25.05,24.565,24.82,692326,0
+SNDR.US,D,20240129,000000,24.7,24.94,24.44,24.94,766254,0
+SNDR.US,D,20240130,000000,24.74,24.95,24.525,24.72,842893,0
+SNDR.US,D,20240131,000000,24.85,25.14,24.46,24.52,1359948,0
+SNDR.US,D,20240201,000000,24.15,24.775,23.18,23.83,1429114,0
+SNDR.US,D,20240202,000000,23.69,24.345,23.26,24.19,1056025,0
+SNDR.US,D,20240205,000000,23.7,24.115,23.68,23.89,863360,0
+SNDR.US,D,20240206,000000,23.88,24.59,23.88,24.23,801552,0
+SNDR.US,D,20240207,000000,24.32,24.39,24.065,24.14,998217,0
+SNDR.US,D,20240208,000000,24.11,24.265,23.72,24.22,541494,0
+SNDR.US,D,20240209,000000,24.21,24.39,23.96,24.32,496856,0
+SNDR.US,D,20240212,000000,24.32,24.7999,24.3,24.73,484185,0
+SNDR.US,D,20240213,000000,24.29,24.35,23.925,24.09,589711,0
+SNDR.US,D,20240214,000000,24.19,24.35,23.87,24.19,961300,0
+SNDR.US,D,20240215,000000,24.33,24.41,23.87,24.14,865072,0
+SNDR.US,D,20240216,000000,24.1,24.25,23.72,23.74,704573,0
+SNDR.US,D,20240220,000000,23.56,23.69,23.18,23.5,593574,0
+SNDR.US,D,20240221,000000,23.43,23.74,23.43,23.72,443378,0
+SNDR.US,D,20240222,000000,23.79,23.91,23.69,23.9,386133,0
+SNDR.US,D,20240223,000000,23.96,24.04,23.76,23.84,434881,0
+SNDR.US,D,20240226,000000,23.75,23.85,23.59,23.81,583778,0
+SNDR.US,D,20240227,000000,23.85,24.04,23.69,23.91,616355,0
+SNDR.US,D,20240228,000000,23.69,23.855,23.245,23.27,799673,0
+SNDR.US,D,20240229,000000,23.34,23.77,23.19,23.55,1398519,0
+SNDR.US,D,20240301,000000,23.53,23.545,22.88,22.92,806154,0
+SNDR.US,D,20240304,000000,22.87,23.27,22.73,22.77,937314,0
+SNDR.US,D,20240305,000000,22.71,22.97,22.505,22.54,838872,0
+SNDR.US,D,20240306,000000,22.62,22.95,22.57,22.68,642817,0
+SNDR.US,D,20240307,000000,22.75,23.28,22.75,23.16,757489,0
+SNDR.US,D,20240308,000000,23.36,23.5,23.12,23.18,630558,0
+SNDR.US,D,20240311,000000,23.1,23.33,22.95,23.27,652587,0
+SNDR.US,D,20240312,000000,23.26,23.325,22.97,23.1,672250,0
+SNDR.US,D,20240313,000000,23.04,23.18,22.885,23.04,778826,0
+SNDR.US,D,20240314,000000,22.76,22.92,22.03,22.14,1616153,0
+SNDR.US,D,20240315,000000,22.06,22.67,21.89,22.55,4735729,0
+SNDR.US,D,20240318,000000,22.57,22.7,21.69,21.76,1252651,0
+SNDR.US,D,20240319,000000,21.75,21.945,21.64,21.72,1114496,0
+SNDR.US,D,20240320,000000,21.63,22.07,21.305,22.05,1159900,0
+SNDR.US,D,20240321,000000,22.19,22.22,21.99,22.13,630923,0
+SNDR.US,D,20240322,000000,22.22,22.22,21.795,21.9,561367,0
+SNDR.US,D,20240325,000000,21.91,22.16,21.81,21.95,718665,0
+SNDR.US,D,20240326,000000,22.08,22.2,21.865,21.94,808008,0
+SNDR.US,D,20240327,000000,22.11,22.42,22.055,22.35,799847,0
+SNDR.US,D,20240328,000000,22.5,22.86,22.405,22.64,601243,0
+SNDR.US,D,20240401,000000,22.58,22.73,22.23,22.35,679954,0
+SNDR.US,D,20240402,000000,22.17,22.307,21.98,22.26,864922,0
+SNDR.US,D,20240403,000000,22.31,22.65,22.17,22.37,1311042,0
+SNDR.US,D,20240404,000000,22.41,22.91,22.18,22.3,747588,0
+SNDR.US,D,20240405,000000,22.24,22.625,22.215,22.6,836095,0
+SNDR.US,D,20240408,000000,22.67,22.81,22.57,22.64,640545,0
+SNDR.US,D,20240409,000000,22.67,23.01,22.67,22.85,848915,0
+SNDR.US,D,20240410,000000,22.41,22.49,21.825,21.92,631330,0
+SNDR.US,D,20240411,000000,21.92,22.11,21.86,22,653745,0
+SNDR.US,D,20240412,000000,21.79,21.8599,21.5,21.68,570881,0
+SNDR.US,D,20240415,000000,21.66,22.035,21.54,21.72,926222,0
+SNDR.US,D,20240416,000000,21.67,21.71,21.39,21.62,780384,0
+SNDR.US,D,20240417,000000,20.67,20.928,20.5,20.65,1158165,0
+SNDR.US,D,20240418,000000,20.75,20.89,20.545,20.72,827337,0
+SNDR.US,D,20240419,000000,20.78,21.4,20.78,21.28,599006,0
+SNDR.US,D,20240422,000000,21.32,21.33,21.02,21.05,761492,0
+SNDR.US,D,20240423,000000,21.11,21.35,21.05,21.14,481518,0
+SNDR.US,D,20240424,000000,20.97,21.19,20.86,21.07,717011,0
+SNDR.US,D,20240425,000000,21.03,21.44,21,21.31,927942,0
+SNDR.US,D,20240426,000000,21.03,21.48,21,21.35,898445,0
+SNDR.US,D,20240429,000000,21.5,21.7,21.12,21.22,1052068,0
+SNDR.US,D,20240430,000000,21.12,21.12,20.61,20.68,924054,0
+SNDR.US,D,20240501,000000,20.71,21.36,20.62,21.08,1108744,0
+SNDR.US,D,20240502,000000,21,21.86,20.92,21.52,1023530,0
+SNDR.US,D,20240503,000000,21.84,22.23,21.72,22.02,1423880,0
+SNDR.US,D,20240506,000000,22.19,22.45,22.08,22.4,971476,0
+SNDR.US,D,20240507,000000,22.46,22.48,22.15,22.15,791726,0
+SNDR.US,D,20240508,000000,22.02,22.38,22.01,22.36,672341,0
+SNDR.US,D,20240509,000000,22.37,22.49,22.29,22.49,556571,0
+SNDR.US,D,20240510,000000,22.56,22.58,22.33,22.42,643571,0
+SNDR.US,D,20240513,000000,22.56,22.789,22.39,22.45,525551,0
+SNDR.US,D,20240514,000000,22.68,22.75,22.32,22.43,495443,0
+SNDR.US,D,20240515,000000,22.61,22.64,22.31,22.43,446957,0
+SNDR.US,D,20240516,000000,22.4,22.62,22.26,22.48,487125,0
+SNDR.US,D,20240517,000000,22.43,22.43,22.06,22.12,435074,0
+SNDR.US,D,20240520,000000,22.08,22.23,21.925,22.04,442889,0
+SNDR.US,D,20240521,000000,21.9,21.9,21.24,21.24,559880,0
+SNDR.US,D,20240522,000000,21.21,22.04,21.2,21.98,1037754,0
+SNDR.US,D,20240523,000000,21.99,22.19,21.72,22.16,937371,0
+SNDR.US,D,20240524,000000,22.34,22.5,22.09,22.28,812758,0
+SNDR.US,D,20240528,000000,22.29,22.4147,22,22.01,716885,0
+SNDR.US,D,20240529,000000,21.75,21.75,21.445,21.59,752138,0
+SNDR.US,D,20240530,000000,21.71,22.08,21.69,21.86,573026,0
+SNDR.US,D,20240531,000000,21.99,22.53,21.99,22.48,755411,0
+SNDR.US,D,20240603,000000,22.55,22.76,22.32,22.48,779782,0
+SNDR.US,D,20240604,000000,22.64,23.015,22.3,22.42,757177,0
+SNDR.US,D,20240605,000000,22.52,22.55,22.25,22.51,609683,0
+SNDR.US,D,20240606,000000,22.43,22.77,22.325,22.64,624551,0
+SNDR.US,D,20240607,000000,22.31,22.6,22.28,22.43,610229,0
+SNDR.US,D,20240610,000000,22.28,23.11,22.28,22.91,1142344,0
+SNDR.US,D,20240611,000000,22.68,22.85,22.445,22.69,924652,0
+SNDR.US,D,20240612,000000,23.15,23.23,22.29,22.4,634762,0
+SNDR.US,D,20240613,000000,22.3,22.3,21.84,22.04,477270,0
+SNDR.US,D,20240614,000000,21.8,21.86,21.39,21.62,406775,0
+SNDR.US,D,20240617,000000,21.5,21.87,21.5,21.85,473729,0
+SNDR.US,D,20240618,000000,21.91,22.28,21.835,21.92,615579,0
+SNDR.US,D,20240620,000000,21.88,22.23,21.875,22.23,499912,0
+SNDR.US,D,20240621,000000,22.28,22.82,22.265,22.76,1176823,0
+SNDR.US,D,20240624,000000,22.61,23.1,22.55,22.58,1067716,0
+SNDR.US,D,20240625,000000,22.53,23.24,22.31,23.2,1172456,0
+SNDR.US,D,20240626,000000,23.23,23.68,23.15,23.53,934668,0
+SNDR.US,D,20240627,000000,23.51,23.94,23.4,23.85,1142445,0
+SNDR.US,D,20240628,000000,23.92,24.37,23.92,24.16,1768038,0
+SNDR.US,D,20240701,000000,24.22,24.356,23.65,23.68,976578,0
+SNDR.US,D,20240702,000000,23.67,24.02,23.56,23.84,802761,0
+SNDR.US,D,20240703,000000,23.84,24.175,23.76,24.03,551588,0
+SNDR.US,D,20240705,000000,23.99,23.99,23.58,23.76,904449,0
+SNDR.US,D,20240708,000000,23.77,23.835,23.015,23.45,852715,0
+SNDR.US,D,20240709,000000,23.23,23.31,22.67,22.89,791356,0
+SNDR.US,D,20240710,000000,23.05,23.38,22.99,23.34,563935,0
+SNDR.US,D,20240711,000000,23.59,24.085,23.33,24.03,427542,0
+SNDR.US,D,20240712,000000,24.15,24.42,24.04,24.29,589128,0
+SNDR.US,D,20240715,000000,24.43,24.87,24.25,24.43,637384,0
+SNDR.US,D,20240716,000000,24.54,25.33,24.54,25.28,590831,0
+SNDR.US,D,20240717,000000,25.08,25.365,24.97,24.97,736632,0
+SNDR.US,D,20240718,000000,24.87,24.93,24.09,24.13,724677,0
+SNDR.US,D,20240719,000000,24.09,24.57,23.82,24.54,773298,0
+SNDR.US,D,20240722,000000,23.99,24.76,23.99,24.65,570517,0
+SNDR.US,D,20240723,000000,24.53,24.92,24.24,24.45,578591,0
+SNDR.US,D,20240724,000000,26,26.3899,24.8,24.9,2976536,0
+SNDR.US,D,20240725,000000,25.06,26.5,25,26.02,1897011,0
+SNDR.US,D,20240726,000000,26.09,26.71,26.09,26.38,1381190,0
+SNDR.US,D,20240729,000000,26.75,26.9325,26.22,26.26,1376003,0
+SNDR.US,D,20240730,000000,26.39,26.98,26.39,26.8,8882419,0
+SNDR.US,D,20240731,000000,26.75,27.59,26.575,26.91,1975003,0
+SNDR.US,D,20240801,000000,28.36,28.965,27.56,28.06,2089325,0
+SNDR.US,D,20240802,000000,27.94,27.94,27.17,27.66,1299943,0
+SNDR.US,D,20240805,000000,26.83,27.87,26.63,27.37,1345613,0
+SNDR.US,D,20240806,000000,27.39,28.41,27.38,27.99,1489455,0
+SNDR.US,D,20240807,000000,28.12,28.25,27.31,27.33,924240,0
+SNDR.US,D,20240808,000000,27.21,27.47,26.84,27.33,830937,0
+SNDR.US,D,20240809,000000,27.29,27.36,26.635,26.72,621701,0
+SNDR.US,D,20240812,000000,26.74,26.93,26.24,26.4,779131,0
+SNDR.US,D,20240813,000000,26.49,26.95,26.38,26.94,1094476,0
+SNDR.US,D,20240814,000000,26.96,27,26.3,26.49,749889,0
+SNDR.US,D,20240815,000000,26.94,27.46,26.635,26.71,596761,0
+SNDR.US,D,20240816,000000,26.65,26.92,26.59,26.79,510091,0
+SNDR.US,D,20240819,000000,26.88,27.1,26.78,27.03,408181,0
+SNDR.US,D,20240820,000000,26.98,26.99,26.55,26.81,390115,0
+SNDR.US,D,20240821,000000,26.9,27.24,26.9,27.08,444662,0
+SNDR.US,D,20240822,000000,27.11,27.27,26.795,26.88,474644,0
+SNDR.US,D,20240823,000000,26.94,27.425,26.94,27.28,325144,0
+SNDR.US,D,20240826,000000,27.4,27.57,26.83,26.85,647139,0
+SNDR.US,D,20240827,000000,26.86,26.92,26.325,26.43,631124,0
+SNDR.US,D,20240828,000000,26.31,27,26.26,26.97,515632,0
+SNDR.US,D,20240829,000000,27.19,27.23,26.675,26.74,433117,0
+SNDR.US,D,20240830,000000,26.78,27.15,26.63,27.11,757528,0
+SNDR.US,D,20240903,000000,26.98,27.19,26.7,27.14,477685,0
+SNDR.US,D,20240904,000000,27.13,27.47,27.09,27.26,529818,0
+SNDR.US,D,20240905,000000,27.22,27.22,26.57,26.79,349998,0
+SNDR.US,D,20240906,000000,26.75,26.93,26.55,26.66,330725,0
+SNDR.US,D,20240909,000000,26.77,27.485,26.765,27.19,621781,0
+SNDR.US,D,20240910,000000,27.17,27.3,26.78,27.13,564148,0
+SNDR.US,D,20240911,000000,27,27,26.07,26.84,612902,0
+SNDR.US,D,20240912,000000,26.93,27.2,26.59,27.16,522995,0
+SNDR.US,D,20240913,000000,27.4,27.765,27.31,27.72,538764,0
+SNDR.US,D,20240916,000000,27.9,28.19,27.85,28.1,980740,0
+SNDR.US,D,20240917,000000,28.22,28.54,27.88,28.05,621735,0
+SNDR.US,D,20240918,000000,28.14,28.87,28.03,28.18,602918,0
+SNDR.US,D,20240919,000000,28.55,28.9,28.45,28.65,797268,0
+SNDR.US,D,20240920,000000,28.04,28.28,27.85,27.86,3288799,0
+SNDR.US,D,20240923,000000,27.98,28.17,27.82,27.96,561968,0
+SNDR.US,D,20240924,000000,28,28.47,27.96,28.35,426601,0
+SNDR.US,D,20240925,000000,28.42,28.48,27.84,27.87,485713,0
+SNDR.US,D,20240926,000000,28.37,28.47,27.87,28.07,396736,0
+SNDR.US,D,20240927,000000,28.44,28.71,28.23,28.35,445411,0
+SNDR.US,D,20240930,000000,28.47,29.01,28.44,28.54,560974,0
+SNDR.US,D,20241001,000000,28.42,28.55,27.65,28.1,567948,0
+SNDR.US,D,20241002,000000,28.11,28.24,27.53,27.65,599374,0
+SNDR.US,D,20241003,000000,27.42,27.64,27.195,27.4,1306222,0
+SNDR.US,D,20241004,000000,27.82,27.82,26.97,26.98,497132,0
+SNDR.US,D,20241007,000000,26.97,27.46,26.92,27.38,432665,0
+SNDR.US,D,20241008,000000,27.37,27.64,27.235,27.48,431926,0
+SNDR.US,D,20241009,000000,27.21,27.47,27.07,27.19,447597,0
+SNDR.US,D,20241010,000000,27.19,27.23,26.845,27.05,556563,0
+SNDR.US,D,20241011,000000,27.38,27.695,27.26,27.64,431430,0
+SNDR.US,D,20241014,000000,27.47,27.79,27.19,27.75,517571,0
+SNDR.US,D,20241015,000000,27.88,28.37,27.48,27.51,710644,0
+SNDR.US,D,20241016,000000,28.12,28.59,28.12,28.45,657469,0
+SNDR.US,D,20241017,000000,28.29,28.29,27.89,28.25,967171,0
+SNDR.US,D,20241018,000000,28.37,28.37,27.98,28.18,409732,0
+SNDR.US,D,20241021,000000,28.11,28.13,27.62,27.63,483101,0
+SNDR.US,D,20241022,000000,27.47,27.98,27.45,27.97,462967,0
+SNDR.US,D,20241023,000000,27.84,28.08,27.63,27.84,514591,0
+SNDR.US,D,20241024,000000,27.92,27.98,27.43,27.73,326320,0
+SNDR.US,D,20241025,000000,27.89,28.22,27.88,28.01,407719,0
+SNDR.US,D,20241028,000000,28.18,28.5,28.125,28.36,429417,0
+SNDR.US,D,20241029,000000,28.3,28.6179,28.18,28.43,486784,0
+SNDR.US,D,20241030,000000,28.27,29.18,28.21,28.49,388252,0
+SNDR.US,D,20241031,000000,28.49,28.755,28.27,28.28,382045,0
+SNDR.US,D,20241101,000000,28.45,28.67,28.325,28.41,533950,0
+SNDR.US,D,20241104,000000,28.39,28.835,28.3485,28.57,572384,0
+SNDR.US,D,20241105,000000,28.44,29.12,28.35,29.08,722294,0
+SNDR.US,D,20241106,000000,27.93,30.895,27.93,30.44,1191139,0
+SNDR.US,D,20241107,000000,31.16,31.24,30.41,30.51,1143127,0
+SNDR.US,D,20241108,000000,30.6,31.71,30.54,31.47,827836,0
+SNDR.US,D,20241111,000000,31.59,32.14,31.52,31.83,481984,0
+SNDR.US,D,20241112,000000,31.075,31.7,30.89,31.69,918604,0
+SNDR.US,D,20241113,000000,31.78,31.91,31.26,31.26,499432,0
+SNDR.US,D,20241114,000000,31.17,31.26,30.35,30.57,804373,0
+SNDR.US,D,20241115,000000,30.535,30.58,29.96,30.21,633501,0
+SNDR.US,D,20241118,000000,30.29,30.73,30.2,30.55,438103,0
+SNDR.US,D,20241119,000000,30.355,31.02,30.35,30.88,468408,0
+SNDR.US,D,20241120,000000,30.76,31.18,30.555,31.16,566931,0
+SNDR.US,D,20241121,000000,31.285,31.8,30.98,31.41,504520,0
+SNDR.US,D,20241122,000000,31.32,31.955,31.32,31.61,677168,0
+SNDR.US,D,20241125,000000,31.91,32.71,31.91,32.02,886709,0
+SNDR.US,D,20241126,000000,32.545,33.47,32.12,33.28,1339096,0
+SNDR.US,D,20241127,000000,33.185,33.605,32.81,32.85,2722162,0
+SNDR.US,D,20241129,000000,32.945,33.9,32.87,33.61,550424,0
+SNDR.US,D,20241202,000000,33.58,33.58,32.5001,33.11,1280051,0
+SNDR.US,D,20241203,000000,32.68,32.68,31.72,31.87,1131341,0
+SNDR.US,D,20241204,000000,31.85,32.205,31.53,31.87,738900,0
+SNDR.US,D,20241205,000000,31.975,32.02,31.48,31.51,605486,0
+SNDR.US,D,20241206,000000,31.75,31.87,31.33,31.47,586820,0
+SNDR.US,D,20241209,000000,31.81,32.035,31.42,31.54,627362,0
+SNDR.US,D,20241210,000000,31.62,31.83,31.29,31.35,746303,0
+SNDR.US,D,20241211,000000,31.5,31.8663,31.41,31.55,722011,0
+SNDR.US,D,20241212,000000,31.46,31.84,31.13,31.62,607345,0
+SNDR.US,D,20241213,000000,31.44,31.6,30.97,31.01,586676,0
+SNDR.US,D,20241216,000000,30.85,31.25,30.8,31.01,484841,0
+SNDR.US,D,20241217,000000,31,31.12,30.07,30.08,1134468,0
+SNDR.US,D,20241218,000000,30.02,30.37,29.24,29.4,1346291,0
+SNDR.US,D,20241219,000000,29.61,29.94,29.13,29.38,655226,0
+SNDR.US,D,20241220,000000,29.4,29.59,28.74,28.94,1592484,0
+SNDR.US,D,20241223,000000,28.85,29.32,28.68,29.16,716254,0
+SNDR.US,D,20241224,000000,29.35,29.6,29.185,29.36,223322,0
+SNDR.US,D,20241226,000000,29.33,29.699,29.16,29.61,512376,0
+SNDR.US,D,20241227,000000,29.28,29.79,29.24,29.54,346462,0
+SNDR.US,D,20241230,000000,29.24,29.53,29.07,29.32,475634,0
+SNDR.US,D,20241231,000000,29.64,29.7,29.27,29.28,389288,0
+SNDR.US,D,20250102,000000,29.475,29.585,28.97,29.13,554084,0
+SNDR.US,D,20250103,000000,29.245,30,29.06,29.89,625071,0
+SNDR.US,D,20250106,000000,30.26,30.61,29.91,29.94,902837,0
+SNDR.US,D,20250107,000000,29.8146,29.87,28.965,29.25,1170612,0
+SNDR.US,D,20250108,000000,28.9841,29.26,28.86,29.17,543697,0
+SNDR.US,D,20250110,000000,28.85,28.85,28.24,28.26,522516,0
+SNDR.US,D,20250113,000000,28.1,28.99,28.06,28.91,514928,0
+SNDR.US,D,20250114,000000,29.29,29.395,29.1,29.31,571109,0
+SNDR.US,D,20250115,000000,30.035,30.62,29.99,30.4,692646,0
+SNDR.US,D,20250116,000000,30.4,30.8,30.1,30.73,612259,0
+SNDR.US,D,20250117,000000,30.3099,30.4,29.6,29.72,2701945,0
+SNDR.US,D,20250121,000000,29.91,30.01,29.53,29.66,641252,0
+SNDR.US,D,20250122,000000,29.62,29.97,29.5,29.79,536011,0
+SNDR.US,D,20250123,000000,30.625,31.19,29.6,29.8,942616,0
+SNDR.US,D,20250124,000000,29.54,29.72,29.23,29.39,630240,0
+SNDR.US,D,20250127,000000,29.43,30.15,29.24,29.82,1032040,0
+SNDR.US,D,20250128,000000,29.84,29.95,29.48,29.91,752437,0
+SNDR.US,D,20250129,000000,29.9899,30.12,29.68,29.78,1259836,0
+SNDR.US,D,20250130,000000,30.525,30.84,28.87,30.19,1454033,0
+SNDR.US,D,20250131,000000,30.27,30.285,29.4,29.75,982305,0
+SNDR.US,D,20250203,000000,29,29.6,28.865,29.05,848033,0
+SNDR.US,D,20250204,000000,28.73,29.53,28.69,29.53,660661,0
+SNDR.US,D,20250205,000000,29.645,29.94,29.503,29.72,435490,0
+SNDR.US,D,20250206,000000,29.91,30.09,29.35,29.55,458386,0
+SNDR.US,D,20250207,000000,29.565,29.63,28.56,28.65,681975,0
+SNDR.US,D,20250210,000000,28.825,28.87,28.41,28.54,902457,0
+SNDR.US,D,20250211,000000,28.32,28.685,28.31,28.43,557439,0
+SNDR.US,D,20250212,000000,28,28.3,27.75,27.78,519297,0
+SNDR.US,D,20250213,000000,27.79,27.91,27.49,27.55,821098,0
+SNDR.US,D,20250214,000000,27.74,28.005,27.43,27.52,810875,0
+SNDR.US,D,20250218,000000,27.51,27.92,27.51,27.74,889471,0
+SNDR.US,D,20250219,000000,27.55,27.72,27.11,27.12,686938,0
+SNDR.US,D,20250220,000000,27.005,27.15,26.71,27.07,606034,0
+SNDR.US,D,20250221,000000,27.2,27.46,25.88,27.28,1044430,0
+SNDR.US,D,20250224,000000,27.405,27.405,26.58,26.58,857621,0
+SNDR.US,D,20250225,000000,26.665,26.995,26.4,26.66,762006,0
+SNDR.US,D,20250226,000000,26.643,26.86,26.2704,26.45,792334,0
+SNDR.US,D,20250227,000000,26.42,26.48,25.995,26.09,570730,0
+SNDR.US,D,20250228,000000,26.13,26.525,26.1,26.38,960051,0
+SNDR.US,D,20250303,000000,26.44,26.765,25.75,26.06,999486,0
+SNDR.US,D,20250304,000000,25.795,25.92,25.33,25.38,743648,0
+SNDR.US,D,20250305,000000,25.355,25.76,25.05,25.33,665846,0
+SNDR.US,D,20250306,000000,25.02,25.515,25.02,25.3,894331,0
+SNDR.US,D,20250307,000000,25.28,25.58,24.93,25.51,931954,0
+SNDR.US,D,20250310,000000,25.61,26.02,25.19,25.43,1018128,0
+SNDR.US,D,20250311,000000,25.46,25.538,24.34,24.41,1148047,0
+SNDR.US,D,20250312,000000,24.42,24.66,23.695,23.9,1103740,0
+SNDR.US,D,20250313,000000,23.885,23.99,22.99,23.41,1510160,0
+SNDR.US,D,20250314,000000,23.595,23.77,23.17,23.75,671582,0
+SNDR.US,D,20250317,000000,23.645,24.1,23.59,24.01,782453,0
+SNDR.US,D,20250318,000000,23.8,23.945,23.45,23.7,668307,0
+SNDR.US,D,20250319,000000,23.73,23.86,22.88,23.19,844264,0
+SNDR.US,D,20250320,000000,23.105,23.38,22.98,23.15,1047880,0
+SNDR.US,D,20250321,000000,22.985,23.19,22.55,23.15,1201045,0
+SNDR.US,D,20250324,000000,23.47,23.745,23.33,23.71,625198,0
+SNDR.US,D,20250325,000000,23.75,23.81,23.17,23.35,552700,0
+SNDR.US,D,20250326,000000,23.24,23.48,23.015,23.45,606875,0
+SNDR.US,D,20250327,000000,23.308,23.52,23.11,23.47,494361,0
+SNDR.US,D,20250328,000000,22.853,22.945,22.5,22.65,819728,0
+SNDR.US,D,20250331,000000,22.535,22.955,22.355,22.85,595014,0
+SNDR.US,D,20250401,000000,22.8349,23.09,22.35,22.93,982874,0
+SNDR.US,D,20250402,000000,22.69,23.66,22.5645,23.57,605236,0
+SNDR.US,D,20250403,000000,22.84,22.88,21.64,21.88,1390036,0
+SNDR.US,D,20250404,000000,21.37,21.99,20.8,21.66,1196545,0
+SNDR.US,D,20250407,000000,21.15,22.49,20.72,21.27,997890,0
+SNDR.US,D,20250408,000000,21.96,22.16,20.668,21.06,975816,0
+SNDR.US,D,20250409,000000,20.7261,23.26,20.7261,23.18,1029028,0
+SNDR.US,D,20250410,000000,22.75,22.76,21.87,22.46,997662,0
+SNDR.US,D,20250411,000000,22.22,22.42,21.36,22.3,715158,0
+SNDR.US,D,20250414,000000,22.75,22.75,22.1439,22.58,533588,0
+SNDR.US,D,20250415,000000,22.55,22.75,22.08,22.2,568787,0
+SNDR.US,D,20250416,000000,22.0101,22.0101,21.45,21.72,770413,0
+SNDR.US,D,20250417,000000,21.99,22.64,21.86,22.48,744097,0
+SNDR.US,D,20250421,000000,22.26,22.26,21.6676,22.02,653583,0
+SNDR.US,D,20250422,000000,22.03,22.34,21.79,22.3,776413,0
+SNDR.US,D,20250423,000000,22.95,23.32,22.31,22.38,786182,0
+SNDR.US,D,20250424,000000,22.28,22.99,22.155,22.88,650328,0
+SNDR.US,D,20250425,000000,22.59,22.59,21.82,21.95,661284,0
+SNDR.US,D,20250428,000000,21.882,22.11,21.73,21.96,636219,0
+SNDR.US,D,20250429,000000,21.885,21.93,21.54,21.7,782047,0
+SNDR.US,D,20250430,000000,21.56,21.56,20.59,21.49,1525361,0
+SNDR.US,D,20250501,000000,22.86,23.2,21.15,21.86,1115585,0
+SNDR.US,D,20250502,000000,21.9231,23.0285,21.9231,22.74,1185403,0
+SNDR.US,D,20250505,000000,22.62,23.125,22.57,22.73,802387,0
+SNDR.US,D,20250506,000000,22.395,22.695,22.2201,22.24,549248,0
+SNDR.US,D,20250507,000000,22.29,22.6893,22.13,22.4,480671,0
+SNDR.US,D,20250508,000000,22.56,23.2,22.455,23.03,636251,0
+SNDR.US,D,20250509,000000,23.065,23.23,22.72,22.99,522464,0
+SNDR.US,D,20250512,000000,23.99,25.1741,23.99,24.75,1246096,0
+SNDR.US,D,20250513,000000,24.78,24.837,24.34,24.37,807739,0
+SNDR.US,D,20250514,000000,24,24.47,23.84,24.42,983973,0
+SNDR.US,D,20250515,000000,24.395,24.405,24.06,24.27,684391,0
+SNDR.US,D,20250516,000000,24.52,24.52,24.18,24.4,570140,0
+SNDR.US,D,20250519,000000,24.09,24.57,23.87,24.56,754038,0
+SNDR.US,D,20250520,000000,24.4788,24.66,24.13,24.18,755866,0
+SNDR.US,D,20250521,000000,24.01,24.027,23.44,23.49,582999,0
+SNDR.US,D,20250522,000000,23.58,23.645,23.37,23.53,765152,0
+SNDR.US,D,20250523,000000,23.1,23.4275,23.08,23.25,647983,0
+SNDR.US,D,20250527,000000,23.415,23.645,23.11,23.5,1054102,0
+SNDR.US,D,20250528,000000,23.605,23.7,23.13,23.14,741016,0
+SNDR.US,D,20250529,000000,23.29,23.63,23.2,23.46,856873,0
+SNDR.US,D,20250530,000000,23.36,23.68,23.08,23.17,1096932,0
+SNDR.US,D,20250602,000000,23.515,23.745,23.11,23.36,815742,0
+SNDR.US,D,20250603,000000,23.39,24.03,23.19,23.91,582487,0
+SNDR.US,D,20250604,000000,23.87,24.06,23.71,23.92,591474,0
+SNDR.US,D,20250605,000000,24.14,24.215,23.86,23.92,1063689,0
+SNDR.US,D,20250606,000000,24.22,24.43,23.97,24.1,541899,0
+SNDR.US,D,20250609,000000,24.2,24.42,24.03,24.14,430627,0
+SNDR.US,D,20250610,000000,24.2795,24.93,24.18,24.72,666338,0
+SNDR.US,D,20250611,000000,24.78,24.935,24.13,24.22,552312,0
+SNDR.US,D,20250612,000000,24.07,24.46,23.81,24.45,465112,0
+SNDR.US,D,20250613,000000,24.08,24.43,23.94,24.08,489630,0
+SNDR.US,D,20250616,000000,24.29,24.51,23.93,24.3,543660,0
+SNDR.US,D,20250617,000000,24.16,24.42,23.79,23.87,523176,0
+SNDR.US,D,20250618,000000,23.995,24.23,23.87,23.92,525458,0
+SNDR.US,D,20250620,000000,24.21,24.21,23.64,23.69,1017951,0
+SNDR.US,D,20250623,000000,23.53,24.17,23.52,24.15,584297,0
+SNDR.US,D,20250624,000000,24.33,24.57,24.12,24.25,1455438,0
+SNDR.US,D,20250625,000000,24.18,24.21,23.62,23.92,1425935,0
+SNDR.US,D,20250626,000000,23.965,24.22,23.9,24.07,819367,0
+SNDR.US,D,20250627,000000,24.145,24.625,24.14,24.47,1256728,0
+SNDR.US,D,20250630,000000,24.72,24.72,24.03,24.15,562896,0
+SNDR.US,D,20250701,000000,24.125,25.62,24.12,25.03,823448,0
+SNDR.US,D,20250702,000000,25.115,25.745,24.88,25.7,730840,0
+SNDR.US,D,20250703,000000,25.74,25.86,25.41,25.66,542345,0
+SNDR.US,D,20250707,000000,25.52,25.805,25.17,25.33,562279,0
+SNDR.US,D,20250708,000000,25.17,26.045,25.16,25.84,815563,0
+SNDR.US,D,20250709,000000,25.93,26.17,25.67,26.08,616554,0
+SNDR.US,D,20250710,000000,26.17,27.18,26.06,26.92,1085647,0
+SNDR.US,D,20250711,000000,26.66,27.06,26.38,26.83,1408230,0
+SNDR.US,D,20250714,000000,26.725,26.725,25.85,25.9,1037135,0
+SNDR.US,D,20250715,000000,25.98,26,25.07,25.09,887461,0
+SNDR.US,D,20250716,000000,25.225,25.35,24.91,25.15,943934,0
+SNDR.US,D,20250717,000000,25.095,25.55,25.095,25.48,799528,0
+SNDR.US,D,20250718,000000,25.78,25.78,24.8,25.07,1241991,0
+SNDR.US,D,20250721,000000,25.315,25.47,25.04,25.08,541786,0
+SNDR.US,D,20250722,000000,25.15,25.67,25.15,25.56,782519,0
+SNDR.US,D,20250723,000000,25.74,25.95,25.535,25.88,570351,0
+SNDR.US,D,20250724,000000,25.73,26.07,25.535,25.99,701405,0
+SNDR.US,D,20250725,000000,26.22,26.34,25.65,26.03,700689,0
+SNDR.US,D,20250728,000000,26.145,26.15,25.57,25.75,555258,0
+SNDR.US,D,20250729,000000,25.77,25.77,25.05,25.27,763639,0
+SNDR.US,D,20250730,000000,25.28,25.315,24.32,24.51,719191,0
+SNDR.US,D,20250731,000000,24.26,24.63,24.02,24.45,1009283,0
+SNDR.US,D,20250801,000000,24.55,24.61,24.06,24.09,1039598,0
+SNDR.US,D,20250804,000000,24.3,24.7,23.96,24.38,777462,0
+SNDR.US,D,20250805,000000,24.38,24.81,24.25,24.76,811924,0
+SNDR.US,D,20250806,000000,24.735,24.95,24.6,24.84,662738,0
+SNDR.US,D,20250807,000000,24.965,24.97,24.115,24.16,921250,0
+SNDR.US,D,20250808,000000,24.25,24.25,23.85,23.98,514042,0
+SNDR.US,D,20250811,000000,23.99,24.11,23.44,23.63,629573,0
+SNDR.US,D,20250812,000000,23.8,24.6,23.8,24.6,534434,0
+SNDR.US,D,20250813,000000,24.63,25.32,24.46,25.25,508884,0
+SNDR.US,D,20250814,000000,24.91,25.01,24.525,24.72,598597,0
+SNDR.US,D,20250815,000000,24.805,24.94,24.44,24.45,706624,0
+SNDR.US,D,20250818,000000,24.51,24.68,24.3,24.38,628946,0
+SNDR.US,D,20250819,000000,24.43,25.515,24.43,24.99,713224,0
+SNDR.US,D,20250820,000000,24.96,24.96,24.22,24.28,582512,0
+SNDR.US,D,20250821,000000,24.22,24.5,23.94,24.43,619160,0
+SNDR.US,D,20250822,000000,24.66,25.75,24.4878,25.34,718548,0
+SNDR.US,D,20250825,000000,25.26,25.26,24.74,24.81,687003,0
+SNDR.US,D,20250826,000000,24.79,25.12,24.57,24.96,1001412,0
+SNDR.US,D,20250827,000000,24.77,25.13,24.76,24.94,2618074,0
+SNDR.US,D,20250828,000000,25.1,25.1,24.26,24.64,679907,0
+SNDR.US,D,20250829,000000,24.75,24.84,24.49,24.72,690150,0
+SNDR.US,D,20250902,000000,24.39,24.555,24.24,24.43,498140,0
+SNDR.US,D,20250903,000000,24.53,24.68,24.12,24.42,585700,0
+SNDR.US,D,20250904,000000,24.31,24.815,24.01,24.78,532482,0
+SNDR.US,D,20250905,000000,24.76,25.16,24.4,24.55,533873,0
+SNDR.US,D,20250908,000000,24.62,24.66,24.3,24.45,585135,0
+SNDR.US,D,20250909,000000,24.375,24.44,24.15,24.26,499043,0
+SNDR.US,D,20250910,000000,24.12,24.35,23.64,23.85,646108,0
+SNDR.US,D,20250911,000000,24.03,24.63,24,24.55,525288,0
+SNDR.US,D,20250912,000000,24.435,24.46,23.82,23.83,458003,0
+SNDR.US,D,20250915,000000,23.975,24.17,23.79,23.92,933504,0
+SNDR.US,D,20250916,000000,23.905,24.1,23.745,24.08,594447,0
+SNDR.US,D,20250917,000000,24.09,24.385,23.235,23.29,864776,0
+SNDR.US,D,20250918,000000,23.505,23.655,22.99,23.01,1181835,0
+SNDR.US,D,20250919,000000,23.06,23.08,22.38,22.41,1748985,0
+SNDR.US,D,20250922,000000,22.4,22.4,21.97,21.98,1213179,0
+SNDR.US,D,20250923,000000,22.13,22.31,21.81,21.98,1186832,0
+SNDR.US,D,20250924,000000,21.91,21.94,21.36,21.59,1378506,0
+SNDR.US,D,20250925,000000,21.435,21.775,21.19,21.28,1060004,0
+SNDR.US,D,20250926,000000,21.35,21.5,21.06,21.26,1404412,0
+SNDR.US,D,20250929,000000,21.355,21.36,20.9,21.09,1355570,0
+SNDR.US,D,20250930,000000,20.965,21.2,20.7,21.16,1471819,0
+SNDR.US,D,20251001,000000,20.92,21.17,20.73,20.84,967552,0
+SNDR.US,D,20251002,000000,20.92,21.08,20.75,21.08,1262288,0
+SNDR.US,D,20251003,000000,21.52,22.09,21.45,21.73,1705061,0
+SNDR.US,D,20251006,000000,21.77,22.32,21.54,22.04,1535761,0
+SNDR.US,D,20251007,000000,22.04,22.21,21.352,21.61,1375516,0
+SNDR.US,D,20251008,000000,21.68,23.48,21.41,23.17,2268165,0
+SNDR.US,D,20251009,000000,23.175,23.48,22.92,23.11,1957611,0
+SNDR.US,D,20251010,000000,23.09,23.33,21.94,22.2,1807998,0
+SNDR.US,D,20251013,000000,22.385,22.44,21.91,22.13,1117540,0
+SNDR.US,D,20251014,000000,21.87,22.565,21.87,22.49,984830,0
+SNDR.US,D,20251015,000000,22.67,22.85,22.41,22.68,940211,0
+SNDR.US,D,20251016,000000,23.62,23.97,23.27,23.61,1488286,0
+SNDR.US,D,20251017,000000,23.62,23.71,23,23.22,923287,0
+SNDR.US,D,20251020,000000,23.34,23.71,23.31,23.58,641415,0
+SNDR.US,D,20251021,000000,23.42,24.11,23.42,23.91,673683,0
+SNDR.US,D,20251022,000000,23.94,24.085,23.51,23.53,1168783,0
+SNDR.US,D,20251023,000000,23.26,23.495,22.33,22.69,1324253,0
+SNDR.US,D,20251024,000000,22.77,22.985,22.67,22.89,709883,0
+SNDR.US,D,20251027,000000,22.95,23.15,22.76,23.03,697209,0
+SNDR.US,D,20251028,000000,23.05,23.17,22.7,22.7,816669,0
+SNDR.US,D,20251029,000000,22.61,22.97,22.26,22.63,1044394,0
+SNDR.US,D,20251030,000000,21.16,21.62,20.22,20.25,1693862,0
+SNDR.US,D,20251031,000000,20.245,21.475,20.11,21.37,2163587,0
+SNDR.US,D,20251103,000000,21.175,21.45,20.8,21.38,1159023,0
+SNDR.US,D,20251104,000000,21.42,22.055,21.25,21.92,1185964,0
+SNDR.US,D,20251105,000000,21.97,22.58,21.72,22.37,1436057,0
+SNDR.US,D,20251106,000000,22.315,22.315,21.91,22.16,1056055,0
+SNDR.US,D,20251107,000000,22.035,22.78,22.035,22.75,956236,0
+SNDR.US,D,20251110,000000,22.72,22.81,21.99,22.14,810674,0
+SNDR.US,D,20251111,000000,22.185,22.22,21.83,22.16,843942,0
+SNDR.US,D,20251112,000000,22.195,22.57,22.09,22.1,681538,0
+SNDR.US,D,20251113,000000,22.09,22.28,21.71,21.75,1026787,0
+SNDR.US,D,20251114,000000,21.54,21.825,21.34,21.45,737339,0
+SNDR.US,D,20251117,000000,21.47,21.5713,20.73,20.76,911441,0
+SNDR.US,D,20251118,000000,20.51,21.17,20.51,21,752138,0
+SNDR.US,D,20251119,000000,21.05,21.08,20.681,20.77,570195,0
+SNDR.US,D,20251120,000000,20.97,21.31,20.59,20.62,748326,0
+SNDR.US,D,20251121,000000,20.82,21.79,20.695,21.65,911667,0
+SNDR.US,D,20251124,000000,21.7499,21.84,21.46,21.61,1186653,0
+SNDR.US,D,20251125,000000,21.76,22.545,21.52,22.44,963808,0
+SNDR.US,D,20251126,000000,22.47,22.83,22.35,22.53,1055201,0
+SNDR.US,D,20251128,000000,22.65,22.71,22.45,22.61,337981,0
+SNDR.US,D,20251201,000000,22.31,23.18,22.31,22.95,1058386,0
+SNDR.US,D,20251202,000000,22.97,23.59,22.66,23.44,1106680,0
+SNDR.US,D,20251203,000000,23.94,25.355,23.86,25.17,1997715,0
+SNDR.US,D,20251204,000000,25.14,25.58,25.08,25.33,1228517,0
+SNDR.US,D,20251205,000000,25.33,25.97,25.13,25.95,996515,0
+SNDR.US,D,20251208,000000,26.05,26.31,25.8,25.97,1455120,0
+SNDR.US,D,20251209,000000,25.98,26.475,25.85,25.9,914139,0
+SNDR.US,D,20251210,000000,26.13,26.975,25.985,26.93,858780,0
+SNDR.US,D,20251211,000000,26.5,27.74,26.5,27.27,1107961,0
+SNDR.US,D,20251212,000000,27.2,27.48,26.53,27.01,1453463,0
+SNDR.US,D,20251215,000000,26.88,27.23,26.771,27.15,1080492,0
+SNDR.US,D,20251216,000000,27.2,27.57,26.675,26.76,959069,0
+SNDR.US,D,20251217,000000,26.64,26.87,26.4483,26.75,702670,0
+SNDR.US,D,20251218,000000,26.965,27.325,26.79,26.95,756102,0
+SNDR.US,D,20251219,000000,26.71,27.03,26.34,27.01,1942306,0
+SNDR.US,D,20251222,000000,27.22,27.4,27.045,27.25,965647,0
+SNDR.US,D,20251223,000000,27.2,27.35,26.97,27.14,746081,0
+SNDR.US,D,20251224,000000,27.05,27.28,26.935,27.19,315984,0
+SNDR.US,D,20251226,000000,27.24,27.37,27.06,27.29,537789,0
+SNDR.US,D,20251229,000000,27.29,27.53,27.16,27.33,797529,0
+SNDR.US,D,20251230,000000,27.19,27.3,26.84,26.85,637823,0
+SNDR.US,D,20251231,000000,26.975,26.975,26.515,26.53,554844,0
+SNDR.US,D,20260102,000000,26.695,27.07,26.5,26.97,723390,0
+SNDR.US,D,20260105,000000,27.06,28.18,26.92,28.11,986070,0
+SNDR.US,D,20260106,000000,28.12,28.7,27.92,28.56,1376369,0
+SNDR.US,D,20260107,000000,28.615,28.8,27.882,27.92,1120394,0
+SNDR.US,D,20260108,000000,27.85,28.745,27.83,28.54,1018733,0
+SNDR.US,D,20260109,000000,28.806,29.12,28.48,28.89,815259,0
+SNDR.US,D,20260112,000000,28.57,28.88,28.39,28.76,707814,0
+SNDR.US,D,20260113,000000,28.77,28.97,28.585,28.8,549310,0
+SNDR.US,D,20260114,000000,28.6,29.16,28.49,29.15,655397,0
+SNDR.US,D,20260115,000000,29.22,29.82,28.98,29.8,794802,0
+SNDR.US,D,20260116,000000,29.605,29.9,29.29,29.3,854392,0
+SNDR.US,D,20260120,000000,28.97,29.22,28.68,28.79,637928,0
+SNDR.US,D,20260121,000000,29.03,30.515,29.005,30.32,771650,0
+SNDR.US,D,20260122,000000,30.26,30.52,30.02,30.49,846110,0
+SNDR.US,D,20260123,000000,30.415,30.54,29.91,29.98,448782,0
+SNDR.US,D,20260126,000000,29.935,30.05,29.44,29.92,943461,0
+SNDR.US,D,20260127,000000,29.895,30.03,29.45,29.55,462383,0
+SNDR.US,D,20260128,000000,29.91,30.98,29.91,30.21,886699,0
+SNDR.US,D,20260129,000000,29.53,30.32,29.345,29.71,1125355,0
+SNDR.US,D,20260130,000000,24.46,27.94,24.4,26.84,2930201,0
+SNDR.US,D,20260202,000000,26.91,28.59,26.91,28.58,1985887,0
+SNDR.US,D,20260203,000000,28.22,29.615,27.83,29.34,1354704,0
+SNDR.US,D,20260204,000000,29.635,30.415,29.56,30.32,1348115,0
+SNDR.US,D,20260205,000000,30.31,30.34,29.49,29.92,1350958,0
+SNDR.US,D,20260206,000000,29.46,29.76,29.22,29.48,1095029,0
+SNDR.US,D,20260209,000000,29.45,29.82,29,29.55,604982,0
+SNDR.US,D,20260210,000000,29.405,30.08,29.405,29.82,1022921,0
+SNDR.US,D,20260211,000000,29.94,30.47,29.6,29.72,649109,0
+SNDR.US,D,20260212,000000,30.03,30.68,27.69,28.57,1418541,0
+SNDR.US,D,20260213,000000,28.62,29.09,28.17,28.73,726864,0
+SNDR.US,D,20260217,000000,28.68,29.1699,28.68,28.8,747092,0
+SNDR.US,D,20260218,000000,28.93,29.04,28.51,28.77,743568,0
diff --git a/daily/us/nyse stocks/2/snn.us.txt b/daily/us/nyse stocks/2/snn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42ebf9e3deac1f0954a44fcf6e7fed8e0623c640
--- /dev/null
+++ b/daily/us/nyse stocks/2/snn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNN.US,D,20050225,000000,16.1659,16.3329,16.1235,16.2756,202141.2195809,0
+SNN.US,D,20050228,000000,16.3111,16.3615,16.2459,16.3111,219044.87384029,0
+SNN.US,D,20050301,000000,16.4129,16.5581,16.4,16.5452,263362.29465346,0
+SNN.US,D,20050302,000000,16.4129,16.4889,16.2785,16.2973,298753.05521236,0
+SNN.US,D,20050303,000000,16.3704,16.3743,16.2657,16.3516,154318.74060733,0
+SNN.US,D,20050304,000000,16.32,16.4257,16.2805,16.3477,100754.72933232,0
+SNN.US,D,20050307,000000,16.0474,16.3329,16.0207,16.1472,93418.608179732,0
+SNN.US,D,20050308,000000,16.1205,16.2133,16.0514,16.1205,119881.69604701,0
+SNN.US,D,20050309,000000,16.2064,16.2133,16.002,16.1393,171537.26288749,0
+SNN.US,D,20050310,000000,16.1738,16.3704,16.1353,16.2331,155914.34189583,0
+SNN.US,D,20050311,000000,16.2716,16.2973,16.1531,16.2292,167068.36435485,0
+SNN.US,D,20050314,000000,16.1857,16.3329,16.0583,16.325,580931.49830921,0
+SNN.US,D,20050315,000000,16.5373,16.5521,16.3674,16.4168,805711.82982676,0
+SNN.US,D,20050316,000000,16.4435,16.5037,16.3042,16.4188,481769.3329533,0
+SNN.US,D,20050317,000000,16.4405,16.5699,16.3822,16.5521,204379.71859668,0
+SNN.US,D,20050318,000000,16.4346,16.4751,16.3299,16.404,87047.339836752,0
+SNN.US,D,20050321,000000,16.2005,16.3556,16.1304,16.3111,94058.468594917,0
+SNN.US,D,20050322,000000,16.1936,16.3299,16.0948,16.1235,292377.73711992,0
+SNN.US,D,20050323,000000,15.7017,15.7343,15.598,15.6839,347536.33724607,0
+SNN.US,D,20050324,000000,15.6701,15.841,15.6266,15.7649,330323.8895901,0
+SNN.US,D,20050328,000000,15.838,15.838,15.6928,15.7284,264006.20481811,0
+SNN.US,D,20050329,000000,15.4311,15.6415,15.4311,15.5822,279626.08849767,0
+SNN.US,D,20050330,000000,15.4568,15.6178,15.4568,15.6148,125620.19103637,0
+SNN.US,D,20050331,000000,14.8997,14.9175,14.6972,14.7476,2395779.1356861,0
+SNN.US,D,20050401,000000,14.9402,14.9827,14.6192,14.6458,672114.64478526,0
+SNN.US,D,20050404,000000,14.7871,14.9441,14.7179,14.9036,546494.45374889,0
+SNN.US,D,20050405,000000,15.0982,15.2375,15.0982,15.1417,226059.03991056,0
+SNN.US,D,20050406,000000,15.3254,15.4716,15.3056,15.3392,571045.04743217,0
+SNN.US,D,20050407,000000,15.5871,15.6494,15.5387,15.5634,210753.01181439,0
+SNN.US,D,20050408,000000,15.6039,15.681,15.5229,15.5328,161334.93155233,0
+SNN.US,D,20050411,000000,15.838,15.9002,15.759,15.8706,258264.67251665,0
+SNN.US,D,20050412,000000,15.7373,15.8765,15.6266,15.8479,207247.95365399,0
+SNN.US,D,20050413,000000,15.7343,15.8242,15.6928,15.7106,175682.18146308,0
+SNN.US,D,20050414,000000,15.595,15.6928,15.4449,15.4656,219360.75429842,0
+SNN.US,D,20050415,000000,15.4568,15.6948,15.4568,15.5792,191939.9006831,0
+SNN.US,D,20050418,000000,15.6266,15.7649,15.4943,15.7215,313422.26020544,0
+SNN.US,D,20050419,000000,15.8805,15.8805,15.6978,15.7471,410668.89406526,0
+SNN.US,D,20050420,000000,15.757,15.9002,15.681,15.7067,181737.56934793,0
+SNN.US,D,20050421,000000,15.8113,15.9002,15.7215,15.8637,145712.01056067,0
+SNN.US,D,20050422,000000,15.838,15.923,15.7471,15.8193,124030.66437206,0
+SNN.US,D,20050425,000000,15.7748,15.8034,15.7106,15.763,118614.12446503,0
+SNN.US,D,20050426,000000,16.0553,16.0682,15.8509,15.8568,132315.4393364,0
+SNN.US,D,20050427,000000,15.7165,15.763,15.6296,15.7136,132959.34950105,0
+SNN.US,D,20050428,000000,16.2459,16.2459,16.0652,16.1175,173450.76950886,0
+SNN.US,D,20050429,000000,16.1837,16.2064,16.0682,16.1235,128809.36873864,0
+SNN.US,D,20050502,000000,16.2005,16.3111,16.1343,16.1936,214265.15703635,0
+SNN.US,D,20050503,000000,16.0978,16.2262,16.0682,16.1205,221596.21600211,0
+SNN.US,D,20050504,000000,16.0761,16.562,16.0326,16.4751,341164.05646572,0
+SNN.US,D,20050505,000000,15.9842,16.24,15.9822,16.1007,311512.80333354,0
+SNN.US,D,20050506,000000,15.8439,16.1511,15.8439,16.0889,455943.0681891,0
+SNN.US,D,20050509,000000,15.9269,16.0059,15.8765,16.002,173450.76950886,0
+SNN.US,D,20050510,000000,15.8331,15.8667,15.7165,15.7402,201509.45866464,0
+SNN.US,D,20050511,000000,15.6662,15.7432,15.6089,15.7136,404294.58841018,0
+SNN.US,D,20050512,000000,15.5822,15.6454,15.5605,15.5871,100754.72933232,0
+SNN.US,D,20050513,000000,15.3056,15.3985,15.1762,15.2898,359016.36453687,0
+SNN.US,D,20050516,000000,15.2701,15.3689,15.2701,15.3649,149540.03624076,0
+SNN.US,D,20050517,000000,15.3985,15.5298,15.3777,15.5012,177914.60585467,0
+SNN.US,D,20050518,000000,15.5259,15.7728,15.5012,15.7501,72058.204636083,0
+SNN.US,D,20050519,000000,15.7906,15.8509,15.7373,15.7748,121475.27246078,0
+SNN.US,D,20050520,000000,15.5871,15.6336,15.5506,15.6247,51336.649070255,0
+SNN.US,D,20050523,000000,15.435,15.7817,15.435,15.7106,96291.905423872,0
+SNN.US,D,20050524,000000,15.7689,15.841,15.7432,15.8193,70146.722889453,0
+SNN.US,D,20050525,000000,15.7432,15.763,15.6494,15.7531,124030.66437206,0
+SNN.US,D,20050526,000000,15.7402,15.8479,15.7402,15.8015,104894.58572107,0
+SNN.US,D,20050527,000000,15.7284,15.7748,15.6889,15.7432,63129.519507093,0
+SNN.US,D,20050531,000000,15.6889,15.6928,15.5654,15.6247,264637.96573436,0
+SNN.US,D,20050601,000000,15.5861,15.7215,15.5713,15.6859,83855.124822385,0
+SNN.US,D,20050602,000000,15.4735,15.5565,15.4656,15.5328,122756.00572852,0
+SNN.US,D,20050603,000000,15.355,15.4716,15.355,15.4469,615681.38601556,0
+SNN.US,D,20050606,000000,15.4597,15.6494,15.4597,15.5861,97246.633859822,0
+SNN.US,D,20050607,000000,15.7471,15.8844,15.7215,15.838,138702.90667723,0
+SNN.US,D,20050608,000000,15.759,15.763,15.5565,15.5634,62495.733716102,0
+SNN.US,D,20050609,000000,15.4923,15.681,15.4597,15.6533,97883.45696291,0
+SNN.US,D,20050610,000000,15.6701,15.6701,15.4775,15.5654,73020.020133593,0
+SNN.US,D,20050613,000000,15.5911,15.7748,15.5911,15.7432,101709.45776827,0
+SNN.US,D,20050614,000000,15.6662,15.759,15.6148,15.7067,86726.397191794,0
+SNN.US,D,20050615,000000,15.6266,15.681,15.5694,15.598,249342.06201186,0
+SNN.US,D,20050616,000000,15.838,15.8509,15.6839,15.7649,113187.46018434,0
+SNN.US,D,20050617,000000,15.8844,16.0721,15.8844,16.0682,138702.90667723,0
+SNN.US,D,20050620,000000,15.836,15.8538,15.7649,15.7748,78434.535165892,0
+SNN.US,D,20050621,000000,15.5792,15.678,15.5634,15.678,115417.8597012,0
+SNN.US,D,20050622,000000,15.4775,15.4775,15.3689,15.4311,160063.31022088,0
+SNN.US,D,20050623,000000,15.2108,15.3461,15.1288,15.2286,176002.11167067,0
+SNN.US,D,20050624,000000,15.1585,15.1802,15.1111,15.1614,50696.788655069,0
+SNN.US,D,20050627,000000,15.2444,15.3363,15.2316,15.3056,101709.45776827,0
+SNN.US,D,20050628,000000,15.5871,15.6089,15.4627,15.5694,147945.44738962,0
+SNN.US,D,20050629,000000,15.3837,15.4805,15.3323,15.359,56758.251164114,0
+SNN.US,D,20050630,000000,15.3777,15.595,15.3777,15.4943,124667.48747515,0
+SNN.US,D,20050701,000000,15.3056,15.3432,15.2661,15.279,58986.62580624,0
+SNN.US,D,20050705,000000,14.9609,15.1041,14.9343,15.0844,117973.25161248,0
+SNN.US,D,20050706,000000,15.0459,15.0478,14.9194,14.9194,75885.217878807,0
+SNN.US,D,20050707,000000,14.6765,14.9283,14.6537,14.8957,151129.56290506,0
+SNN.US,D,20050708,000000,14.8582,14.871,14.7061,14.8513,80349.05422462,0
+SNN.US,D,20050711,000000,14.871,14.9925,14.8582,14.9827,81945.667950486,0
+SNN.US,D,20050712,000000,14.9283,15.0706,14.9283,15.0399,93105.7650337,0
+SNN.US,D,20050713,000000,14.8187,14.871,14.6616,14.8612,198321.29339973,0
+SNN.US,D,20050714,000000,14.7584,14.7762,14.63,14.6883,78113.592520933,0
+SNN.US,D,20050715,000000,14.6162,14.7318,14.6004,14.7249,117656.35871698,0
+SNN.US,D,20050718,000000,14.6765,14.6765,14.55,14.6241,129768.14692405,0
+SNN.US,D,20050719,000000,14.4602,14.5125,14.2992,14.4661,108093.887797,0
+SNN.US,D,20050720,000000,14.7407,14.796,14.6192,14.796,459132.24589137,0
+SNN.US,D,20050721,000000,15.0745,15.198,14.9669,15.0814,234668.80726932,0
+SNN.US,D,20050722,000000,14.9441,15.0874,14.9036,14.9757,263684.24973578,0
+SNN.US,D,20050725,000000,14.9283,15.0478,14.9194,14.9896,55790.361042409,0
+SNN.US,D,20050726,000000,14.9669,14.9738,14.8266,14.9303,149219.0935958,0
+SNN.US,D,20050727,000000,14.8187,15.0478,14.8157,15.0429,87684.162939841,0
+SNN.US,D,20050728,000000,15.0646,15.1456,14.9402,15.1358,291419.97137187,0
+SNN.US,D,20050729,000000,15.0923,15.1555,15.0399,15.0607,191939.9006831,0
+SNN.US,D,20050801,000000,15.1654,15.1693,15.0607,15.1387,123394.85370634,0
+SNN.US,D,20050802,000000,15.195,15.2088,15.0844,15.1555,77799.736937535,0
+SNN.US,D,20050803,000000,15.2167,15.3521,15.1841,15.3432,136462.38278672,0
+SNN.US,D,20050804,000000,15.0745,15.0745,14.8819,14.9155,550960.31496943,0
+SNN.US,D,20050805,000000,14.8305,14.8671,14.8039,14.8513,119244.87294392,0
+SNN.US,D,20050808,000000,15.0528,15.0567,14.8444,14.8513,233073.20598082,0
+SNN.US,D,20050809,000000,14.7634,14.8157,14.7407,14.8157,145393.09279044,0
+SNN.US,D,20050810,000000,14.8631,14.8671,14.6656,14.7515,493245.31049464,0
+SNN.US,D,20050811,000000,14.7545,14.9056,14.7318,14.9056,445743.77416603,0
+SNN.US,D,20050812,000000,14.9609,15.0775,14.9609,15.0508,235302.59306031,0
+SNN.US,D,20050815,000000,15.0192,15.2335,15.0192,15.1762,215853.67126329,0
+SNN.US,D,20050816,000000,15.0982,15.1229,15.0222,15.0429,94695.291698006,0
+SNN.US,D,20050817,000000,15.0093,15.0567,14.9155,14.954,245828.90435253,0
+SNN.US,D,20050818,000000,14.9441,15.0923,14.9362,15.0706,282177.43065948,0
+SNN.US,D,20050819,000000,15.1614,15.2059,15.0982,15.1199,90232.467789559,0
+SNN.US,D,20050822,000000,15.1614,15.1841,15.0093,15.0814,93418.608179732,0
+SNN.US,D,20050823,000000,14.9896,14.9896,14.8355,14.871,60902.157302333,0
+SNN.US,D,20050824,000000,15.1012,15.1762,15.0874,15.0923,104894.58572107,0
+SNN.US,D,20050825,000000,15.1012,15.1861,15.0874,15.0982,127857.67761478,0
+SNN.US,D,20050826,000000,15.0953,15.115,14.954,15.0123,73969.686382714,0
+SNN.US,D,20050829,000000,14.9639,15.0814,14.951,15.0478,87365.245169614,0
+SNN.US,D,20050830,000000,14.9441,15.0706,14.9441,15.0429,66959.570061915,0
+SNN.US,D,20050831,000000,15.0064,15.274,15.0044,15.274,116696.56809421,0
+SNN.US,D,20050901,000000,15.2335,15.3689,15.2138,15.3649,102030.40041323,0
+SNN.US,D,20050902,000000,15.5871,15.6839,15.5437,15.6336,141246.14934012,0
+SNN.US,D,20050906,000000,15.6889,15.7531,15.6355,15.7244,79074.395581077,0
+SNN.US,D,20050907,000000,15.7244,15.7432,15.4923,15.5694,170896.39003494,0
+SNN.US,D,20050908,000000,15.7471,15.7471,15.5328,15.5565,603247.64272617,0
+SNN.US,D,20050909,000000,15.5911,15.6889,15.5694,15.6178,201509.45866464,0
+SNN.US,D,20050912,000000,15.6839,15.6928,15.5565,15.5871,135507.65435077,0
+SNN.US,D,20050913,000000,14.8888,14.9155,14.5718,14.6241,548089.04260002,0
+SNN.US,D,20050914,000000,14.7476,14.7851,14.6498,14.7219,514293.88332962,0
+SNN.US,D,20050915,000000,14.3722,14.3752,14.0799,14.149,453710.64379751,0
+SNN.US,D,20050916,000000,14.0009,14.1056,13.991,14.0888,322346.89558496,0
+SNN.US,D,20050919,000000,13.9949,14.0384,13.8784,13.9574,194814.2103646,0
+SNN.US,D,20050920,000000,14.0384,14.2093,14.0088,14.0344,262088.64844728,0
+SNN.US,D,20050921,000000,13.8695,13.9979,13.8221,13.8784,144112.3595227,0
+SNN.US,D,20050922,000000,13.9179,13.9347,13.7984,13.91,212665.50599839,0
+SNN.US,D,20050923,000000,13.8349,13.8814,13.7707,13.8547,250290.71582361,0
+SNN.US,D,20050926,000000,13.83,13.9574,13.8191,13.91,241044.12536176,0
+SNN.US,D,20050927,000000,13.5139,13.6492,13.5119,13.5841,299711.83339777,0
+SNN.US,D,20050928,000000,13.4112,13.4547,13.2877,13.3766,417366.16724003,0
+SNN.US,D,20050929,000000,13.3134,13.343,13.1791,13.2996,262406.55378014,0
+SNN.US,D,20050930,000000,13.2463,13.3766,13.2423,13.3174,87047.339836752,0
+SNN.US,D,20051003,000000,13.3134,13.3351,13.2304,13.2611,125620.19103637,0
+SNN.US,D,20051004,000000,13.3332,13.3539,13.2522,13.27,262088.64844728,0
+SNN.US,D,20051005,000000,13.2848,13.427,13.2611,13.265,409713.15319194,0
+SNN.US,D,20051006,000000,13.2423,13.3114,13.1524,13.2186,318524.94452907,0
+SNN.US,D,20051007,000000,13.0013,13.0398,12.8986,12.9746,589222.34789775,0
+SNN.US,D,20051010,000000,13.1099,13.1376,13.0161,13.0467,144112.3595227,0
+SNN.US,D,20051011,000000,13.108,13.108,12.9519,13.0092,447973.16124553,0
+SNN.US,D,20051012,000000,12.9519,12.9519,12.781,12.8443,161652.83688519,0
+SNN.US,D,20051013,000000,12.6566,12.7198,12.5776,12.7079,283768.98219852,0
+SNN.US,D,20051014,000000,12.9322,13.0527,12.8729,13.0428,324266.47683052,0
+SNN.US,D,20051017,000000,12.948,13.0497,12.8946,13.0339,125938.09636923,0
+SNN.US,D,20051018,000000,13.0398,13.1495,13.025,13.0961,235943.46591286,0
+SNN.US,D,20051019,000000,12.8986,13.0369,12.7721,13.0369,173131.85173863,0
+SNN.US,D,20051020,000000,12.8571,12.9292,12.781,12.8314,78434.535165892,0
+SNN.US,D,20051021,000000,12.9322,12.9983,12.7791,12.8028,165798.76789814,0
+SNN.US,D,20051024,000000,12.8689,13.0092,12.8512,12.9944,126578.96922178,0
+SNN.US,D,20051025,000000,12.9559,12.9687,12.7573,12.8077,79074.395581077,0
+SNN.US,D,20051026,000000,12.7949,12.8551,12.5776,12.626,197046.63475619,0
+SNN.US,D,20051027,000000,13.2038,13.2186,13.0299,13.0625,308643.55583886,0
+SNN.US,D,20051028,000000,13.3914,13.6048,13.3766,13.5949,263684.24973578,0
+SNN.US,D,20051031,000000,13.3174,13.3737,13.2561,13.3332,598147.99571464,0
+SNN.US,D,20051101,000000,13.2038,13.3272,13.2038,13.3075,308643.55583886,0
+SNN.US,D,20051102,000000,13.2848,13.4458,13.27,13.4181,424378.30843556,0
+SNN.US,D,20051103,000000,13.6078,13.7767,13.5949,13.7529,361885.61203155,0
+SNN.US,D,20051104,000000,13.6492,13.6522,13.4477,13.5524,117973.25161248,0
+SNN.US,D,20051107,000000,13.5169,13.6779,13.4843,13.665,180782.84091198,0
+SNN.US,D,20051108,000000,13.5297,13.665,13.5297,13.587,141246.14934012,0
+SNN.US,D,20051109,000000,13.5485,13.6759,13.5011,13.6492,256348.12858319,0
+SNN.US,D,20051110,000000,13.6759,13.7431,13.5633,13.7391,121160.40444002,0
+SNN.US,D,20051111,000000,13.5169,13.6078,13.4803,13.5979,121160.40444002,0
+SNN.US,D,20051114,000000,13.4843,13.5011,13.43,13.4882,138058.99651259,0
+SNN.US,D,20051115,000000,13.6344,13.7431,13.5949,13.6542,129131.32382096,0
+SNN.US,D,20051116,000000,13.5722,13.5949,13.5119,13.5396,101709.45776827,0
+SNN.US,D,20051117,000000,13.4576,13.5198,13.427,13.5198,391221.99714297,0
+SNN.US,D,20051118,000000,13.5485,13.6275,13.4952,13.6275,164523.09681723,0
+SNN.US,D,20051121,000000,13.7431,13.7806,13.6492,13.6779,146028.90345616,0
+SNN.US,D,20051122,000000,13.59,13.7332,13.5337,13.6858,137104.26807664,0
+SNN.US,D,20051123,000000,13.7678,13.7905,13.7263,13.7431,258264.67251665,0
+SNN.US,D,20051125,000000,13.8122,13.833,13.6976,13.7312,82901.408823801,0
+SNN.US,D,20051128,000000,13.9347,14.0177,13.8784,13.9604,327770.52255356,0
+SNN.US,D,20051129,000000,14.068,14.068,13.8873,13.9189,221596.21600211,0
+SNN.US,D,20051130,000000,14.0651,14.0957,13.9712,13.9712,172174.08599058,0
+SNN.US,D,20051201,000000,13.9821,14.1737,13.9821,14.1629,860237.65659929,0
+SNN.US,D,20051202,000000,14.6241,14.7851,14.6192,14.7476,236265.42099519,0
+SNN.US,D,20051205,000000,14.8997,14.9194,14.7871,14.875,126261.06388892,0
+SNN.US,D,20051206,000000,14.7407,14.7871,14.715,14.7179,255391.37527251,0
+SNN.US,D,20051207,000000,14.712,14.7693,14.6616,14.6933,177914.60585467,0
+SNN.US,D,20051208,000000,14.6933,14.8918,14.6933,14.8384,243276.54975335,0
+SNN.US,D,20051209,000000,14.8088,14.9264,14.8039,14.8859,98843.247585688,0
+SNN.US,D,20051212,000000,15.0152,15.0844,14.8819,15.0014,111596.92108267,0
+SNN.US,D,20051213,000000,15.0607,15.1486,15.0399,15.115,142839.72575389,0
+SNN.US,D,20051214,000000,15.0706,15.1417,15.0676,15.1111,62175.80350851,0
+SNN.US,D,20051215,000000,15.0152,15.0152,14.7851,14.8819,70146.722889453,0
+SNN.US,D,20051216,000000,15.0607,15.0607,14.9441,14.9757,116054.68280429,0
+SNN.US,D,20051219,000000,15.0291,15.0528,14.9036,14.9175,115744.87697035,0
+SNN.US,D,20051220,000000,14.8552,14.8789,14.7733,14.8335,101075.67197728,0
+SNN.US,D,20051221,000000,14.6409,14.715,14.5718,14.6844,124030.66437206,0
+SNN.US,D,20051222,000000,14.6567,14.6972,14.6004,14.6903,153683.94237898,0
+SNN.US,D,20051223,000000,14.5046,14.63,14.5046,14.5846,128809.36873864,0
+SNN.US,D,20051227,000000,14.6004,14.6162,14.4997,14.5481,137104.26807664,0
+SNN.US,D,20051228,000000,14.6281,14.6379,14.4661,14.552,78113.592520933,0
+SNN.US,D,20051229,000000,14.5204,14.6458,14.5204,14.5866,81623.712868162,0
+SNN.US,D,20051230,000000,14.5046,14.552,14.4266,14.5372,174088.60504931,0
+SNN.US,D,20060103,000000,14.7407,14.8888,14.6498,14.8552,164202.15417227,0
+SNN.US,D,20060104,000000,15.1664,15.2484,15.0874,15.1387,120842.49910716,0
+SNN.US,D,20060105,000000,15.1516,15.1891,15.1012,15.1012,246783.63278848,0
+SNN.US,D,20060106,000000,15.2642,15.3689,15.2167,15.3689,235943.46591286,0
+SNN.US,D,20060109,000000,15.279,15.279,15.1486,15.2246,202785.12974555,0
+SNN.US,D,20060110,000000,15.1802,15.2464,15.1387,15.2108,297798.32677641,0
+SNN.US,D,20060111,000000,15.0459,15.2286,15.0291,15.1585,218407.03829984,0
+SNN.US,D,20060112,000000,15.0814,15.1654,15.0745,15.1012,221913.1088976,0
+SNN.US,D,20060113,000000,15.1328,15.198,15.0607,15.1841,181418.6515777,0
+SNN.US,D,20060117,000000,14.9639,15.0893,14.8859,15.0893,289189.57185501,0
+SNN.US,D,20060118,000000,14.9925,14.9955,14.8888,14.958,232436.38287773,0
+SNN.US,D,20060119,000000,14.8572,14.9283,14.8187,14.9076,196404.74946627,0
+SNN.US,D,20060120,000000,15.036,15.036,14.8671,14.9115,80669.996869578,0
+SNN.US,D,20060123,000000,14.9698,14.9797,14.9283,14.9609,116379.67519871,0
+SNN.US,D,20060124,000000,15.0399,15.1288,15.0064,15.0607,332235.37133673,0
+SNN.US,D,20060125,000000,15.1012,15.1012,14.9955,15.0814,171537.26288749,0
+SNN.US,D,20060126,000000,15.3837,15.3985,15.2572,15.2602,336374.21528812,0
+SNN.US,D,20060127,000000,15.5259,15.9941,15.5121,15.9269,371451.12026363,0
+SNN.US,D,20060130,000000,15.916,15.9368,15.6336,15.7432,131998.54644091,0
+SNN.US,D,20060131,000000,15.6178,15.7373,15.5713,15.6839,172813.94640577,0
+SNN.US,D,20060201,000000,15.5822,15.5822,15.2642,15.4024,181418.6515777,0
+SNN.US,D,20060202,000000,15.3521,15.355,15.1486,15.2088,344354.24660536,0
+SNN.US,D,20060203,000000,14.871,14.9303,14.8187,14.8226,243590.40533675,0
+SNN.US,D,20060206,000000,14.958,14.9955,14.8039,14.8266,178875.40891481,0
+SNN.US,D,20060207,000000,14.7249,14.7545,14.5846,14.6162,105860.45096805,0
+SNN.US,D,20060208,000000,14.6093,14.8039,14.5816,14.7318,139332.64271876,0
+SNN.US,D,20060209,000000,14.2695,14.3248,14.1708,14.2182,420875.27514989,0
+SNN.US,D,20060210,000000,14.396,14.4137,14.2399,14.3367,269100.78964281,0
+SNN.US,D,20060213,000000,14.149,14.2231,14.1312,14.2142,126900.9243041,0
+SNN.US,D,20060214,000000,14.0522,14.1293,13.991,14.1263,339248.52496963,0
+SNN.US,D,20060215,000000,14.1757,14.2695,14.1559,14.2675,110001.31979417,0
+SNN.US,D,20060216,000000,14.1826,14.2962,14.1826,14.2962,130723.88779736,0
+SNN.US,D,20060217,000000,14.2142,14.2695,14.1994,14.2478,131685.70329487,0
+SNN.US,D,20060221,000000,14.2903,14.2922,14.1856,14.2675,140931.28131936,0
+SNN.US,D,20060222,000000,14.2508,14.3584,14.2182,14.3367,114785.08634758,0
+SNN.US,D,20060223,000000,14.3367,14.3871,14.2695,14.3248,96291.905423872,0
+SNN.US,D,20060224,000000,14.2271,14.232,14.1293,14.2053,134230.9708325,0
+SNN.US,D,20060227,000000,14.1935,14.1935,14.0986,14.1668,109677.33983711,0
+SNN.US,D,20060228,000000,14.0344,14.0986,14.0048,14.0157,121798.23998047,0
+SNN.US,D,20060301,000000,14.1451,14.1757,14.0414,14.153,210115.17627394,0
+SNN.US,D,20060302,000000,14.0552,14.0828,13.988,14.0522,210435.10648153,0
+SNN.US,D,20060303,000000,14.0068,14.0414,13.9179,14.0216,203105.05995314,0
+SNN.US,D,20060306,000000,14.1826,14.2103,14.0986,14.1451,95974.000091011,0
+SNN.US,D,20060307,000000,14.0256,14.0275,13.9535,13.9979,82262.560845982,0
+SNN.US,D,20060308,000000,14.0344,14.0344,13.8695,13.9781,74291.641465038,0
+SNN.US,D,20060309,000000,14.0651,14.0848,13.988,14.0177,110957.06066749,0
+SNN.US,D,20060310,000000,13.988,14.1599,13.988,14.0799,120526.61864903,0
+SNN.US,D,20060313,000000,13.9347,14.0878,13.9347,14.0384,356143.06729273,0
+SNN.US,D,20060314,000000,14.4137,14.5846,14.396,14.5441,161652.83688519,0
+SNN.US,D,20060315,000000,14.9639,14.9856,14.6972,14.871,518118.87169761,0
+SNN.US,D,20060316,000000,14.8612,14.9955,14.8612,14.9669,104260.79993008,0
+SNN.US,D,20060317,000000,15.0044,15.0044,14.8444,14.9698,271015.30870154,0
+SNN.US,D,20060320,000000,14.9738,14.9738,14.8266,14.8552,117016.4983018,0
+SNN.US,D,20060321,000000,14.6073,14.6616,14.55,14.5639,150814.6948843,0
+SNN.US,D,20060322,000000,14.7091,14.7871,14.6537,14.7476,164835.93996326,0
+SNN.US,D,20060323,000000,14.7584,14.7693,14.552,14.6123,77799.736937535,0
+SNN.US,D,20060324,000000,14.7584,14.8582,14.7249,14.8118,357104.88279024,0
+SNN.US,D,20060327,000000,14.5965,14.6044,14.4997,14.5619,181101.75868221,0
+SNN.US,D,20060328,000000,14.1895,14.2557,14.068,14.1125,270374.43584899,0
+SNN.US,D,20060329,000000,14.0414,14.2557,14.0275,14.2359,485273.37867633,0
+SNN.US,D,20060330,000000,14.1599,14.2508,14.1342,14.2093,283452.08930303,0
+SNN.US,D,20060331,000000,14.0779,14.0848,13.988,13.991,118614.12446503,0
+SNN.US,D,20060403,000000,14.068,14.3021,14.068,14.2636,207247.95365399,0
+SNN.US,D,20060404,000000,14.2784,14.3169,14.2478,14.2824,328731.3256137,0
+SNN.US,D,20060405,000000,14.7091,14.8305,14.6972,14.8305,426610.73282715,0
+SNN.US,D,20060406,000000,14.8088,14.8088,14.7061,14.793,183333.17063643,0
+SNN.US,D,20060407,000000,14.555,14.5866,14.4088,14.4463,154955.56371042,0
+SNN.US,D,20060410,000000,14.3248,14.3278,14.2201,14.2962,301304.39737418,0
+SNN.US,D,20060411,000000,14.1826,14.1826,14.0651,14.0828,87684.162939841,0
+SNN.US,D,20060412,000000,14.1737,14.1974,14.0957,14.1125,325542.14791143,0
+SNN.US,D,20060413,000000,14.3485,14.3871,14.2103,14.2271,1312673.6417533,0
+SNN.US,D,20060417,000000,14.2824,14.4305,14.2557,14.3416,158145.75385006,0
+SNN.US,D,20060418,000000,14.5125,14.6162,14.4562,14.5678,191939.9006831,0
+SNN.US,D,20060419,000000,14.396,14.4493,14.3614,14.3752,345625.8679368,0
+SNN.US,D,20060420,000000,14.1095,14.1095,13.9979,14.0828,528000.26038782,0
+SNN.US,D,20060421,000000,14.4602,14.5866,14.4108,14.5046,296843.59834046,0
+SNN.US,D,20060424,000000,14.5895,14.7091,14.5589,14.6765,121475.27246078,0
+SNN.US,D,20060425,000000,14.6735,14.6933,14.4532,14.5046,215219.8854723,0
+SNN.US,D,20060426,000000,14.4434,14.4463,14.1629,14.2636,256667.04635342,0
+SNN.US,D,20060427,000000,13.2038,13.3914,12.8729,12.9272,1130294.1871154,0
+SNN.US,D,20060428,000000,12.9401,13.0467,12.8571,13.0467,539159.34503367,0
+SNN.US,D,20060501,000000,13.0556,13.0823,12.9578,12.9885,153683.94237898,0
+SNN.US,D,20060502,000000,13.3519,13.3766,13.1969,13.2729,270696.39093131,0
+SNN.US,D,20060503,000000,13.1564,13.1623,12.9845,12.9983,129768.14692405,0
+SNN.US,D,20060504,000000,12.5776,12.7988,12.5667,12.7791,179189.26449821,0
+SNN.US,D,20060505,000000,12.701,12.7721,12.5894,12.7435,117973.25161248,0
+SNN.US,D,20060508,000000,12.8225,12.8413,12.705,12.7633,300032.77604273,0
+SNN.US,D,20060509,000000,12.9499,13.0369,12.8531,13.0369,614408.75224675,0
+SNN.US,D,20060510,000000,13.5011,13.5524,13.4477,13.4477,656177.8682102,0
+SNN.US,D,20060511,000000,13.4665,13.4912,13.4072,13.4072,491336.86606011,0
+SNN.US,D,20060512,000000,13.3914,13.3944,13.1761,13.1939,322984.73112542,0
+SNN.US,D,20060515,000000,13.1702,13.2561,13.1406,13.2097,119560.75340205,0
+SNN.US,D,20060516,000000,13.4843,13.5139,13.3114,13.424,302584.11820455,0
+SNN.US,D,20060517,000000,13.0932,13.1791,12.8314,12.9322,505044.25555567,0
+SNN.US,D,20060518,000000,12.9341,12.9618,12.8373,12.8373,292057.80691233,0
+SNN.US,D,20060519,000000,12.6605,12.701,12.5707,12.6872,474759.2166325,0
+SNN.US,D,20060522,000000,12.6467,12.7633,12.5608,12.7494,427882.35415859,0
+SNN.US,D,20060523,000000,12.6724,12.781,12.6358,12.6665,544581.95956489,0
+SNN.US,D,20060524,000000,12.5815,12.6319,12.4097,12.622,613768.89183157,0
+SNN.US,D,20060525,000000,12.8028,12.8482,12.705,12.8443,198645.27335679,0
+SNN.US,D,20060526,000000,12.7129,12.784,12.6526,12.781,452754.9029242,0
+SNN.US,D,20060530,000000,12.784,12.8551,12.7287,12.7326,396002.72638428,0
+SNN.US,D,20060531,000000,12.8413,12.9233,12.7889,12.8314,118927.98004843,0
+SNN.US,D,20060601,000000,12.5311,12.7949,12.5223,12.7949,385486.53946572,0
+SNN.US,D,20060602,000000,12.8057,12.8798,12.786,12.8689,93418.608179732,0
+SNN.US,D,20060605,000000,12.7247,12.7603,12.6112,12.6112,165798.76789814,0
+SNN.US,D,20060606,000000,12.4847,12.4956,12.3869,12.4511,452436.99759134,0
+SNN.US,D,20060607,000000,12.3484,12.5193,12.2961,12.385,139332.64271876,0
+SNN.US,D,20060608,000000,12.1252,12.2131,12.0126,12.1914,571045.04743217,0
+SNN.US,D,20060609,000000,12.5983,12.6467,12.4442,12.5035,466466.34216923,0
+SNN.US,D,20060612,000000,12.7633,12.781,12.542,12.5469,230519.83894427,0
+SNN.US,D,20060613,000000,12.4511,12.5815,12.4235,12.4669,456901.84637452,0
+SNN.US,D,20060614,000000,12.705,12.7366,12.6072,12.7158,371451.12026363,0
+SNN.US,D,20060615,000000,12.539,12.7603,12.4995,12.7435,928469.86043001,0
+SNN.US,D,20060616,000000,12.6724,12.7129,12.5311,12.5608,182380.46707521,0
+SNN.US,D,20060619,000000,12.5469,12.5568,12.4334,12.4383,518436.77703047,0
+SNN.US,D,20060620,000000,12.4195,12.4995,12.38,12.4166,403011.83026771,0
+SNN.US,D,20060621,000000,12.4571,12.5489,12.38,12.464,640872.8525514,0
+SNN.US,D,20060622,000000,12.3148,12.3217,12.2131,12.2645,318206.02675884,0
+SNN.US,D,20060623,000000,12.1775,12.2506,12.142,12.2289,372726.79134454,0
+SNN.US,D,20060626,000000,11.8536,12.0817,11.819,11.8911,590176.06389633,0
+SNN.US,D,20060627,000000,11.7617,11.7795,11.574,11.5879,719944.21082038,0
+SNN.US,D,20060628,000000,11.7588,11.822,11.6926,11.7716,519071.57525883,0
+SNN.US,D,20060629,000000,11.7716,12.0254,11.7459,12.0254,235943.46591286,0
+SNN.US,D,20060630,000000,11.8536,12.1015,11.8536,12.0817,329362.07409259,0
+SNN.US,D,20060703,000000,12.1953,12.2575,12.139,12.2536,64085.260380408,0
+SNN.US,D,20060705,000000,11.9138,11.9474,11.8427,11.9395,501219.26718768,0
+SNN.US,D,20060706,000000,11.8318,11.8842,11.7736,11.7923,349451.86874216,0
+SNN.US,D,20060707,000000,11.7074,11.7074,11.6353,11.6392,182380.46707521,0
+SNN.US,D,20060710,000000,11.5415,11.6629,11.5098,11.5879,396638.53705,0
+SNN.US,D,20060711,000000,11.6215,11.655,11.5592,11.6145,177592.65077234,0
+SNN.US,D,20060712,000000,11.7884,11.8881,11.7459,11.7696,667654.85818891,0
+SNN.US,D,20060713,000000,11.9938,12.0511,11.9059,11.9138,340524.19605054,0
+SNN.US,D,20060714,000000,11.8081,11.8427,11.6778,11.7015,454986.31487842,0
+SNN.US,D,20060717,000000,11.6629,11.7271,11.6057,11.6946,488466.60612806,0
+SNN.US,D,20060718,000000,11.6294,11.7657,11.577,11.6353,261772.76798915,0
+SNN.US,D,20060719,000000,11.7242,12.1548,11.7242,12.063,284729.78525867,0
+SNN.US,D,20060720,000000,12.2506,12.2832,12.1519,12.1519,347859.30476576,0
+SNN.US,D,20060721,000000,12.2171,12.3119,12.2003,12.2289,216815.4867608,0
+SNN.US,D,20060724,000000,12.3287,12.4956,12.3148,12.4669,136783.32543168,0
+SNN.US,D,20060725,000000,12.2289,12.3059,12.1153,12.2961,434579.62733336,0
+SNN.US,D,20060726,000000,12.4995,12.701,12.3573,12.6813,390261.19408283,0
+SNN.US,D,20060727,000000,13.4428,13.6858,13.349,13.3865,798701.71350596,0
+SNN.US,D,20060728,000000,13.2877,13.4764,13.2818,13.3914,429165.11230106,0
+SNN.US,D,20060731,000000,13.6413,13.6413,13.4329,13.5011,260488.99740932,0
+SNN.US,D,20060801,000000,13.2996,13.3944,13.1524,13.3332,894355.78338938,0
+SNN.US,D,20060802,000000,13.4142,13.4882,13.3134,13.4043,375597.05127658,0
+SNN.US,D,20060803,000000,13.189,13.3035,13.1465,13.2463,471572.06380496,0
+SNN.US,D,20060804,000000,13.3193,13.4329,13.2729,13.2917,120842.49910716,0
+SNN.US,D,20060807,000000,13.1564,13.2097,13.104,13.1317,359972.10541019,0
+SNN.US,D,20060808,000000,12.9904,13.1099,12.9559,13.0369,144754.24481262,0
+SNN.US,D,20060809,000000,13.1662,13.2146,13.0655,13.0724,150174.83446911,0
+SNN.US,D,20060810,000000,12.9885,13.1159,12.9687,13.0764,603886.49070399,0
+SNN.US,D,20060811,000000,12.948,12.9657,12.8255,12.8946,134548.87616536,0
+SNN.US,D,20060814,000000,12.9727,13.0191,12.9025,12.9025,174729.47790186,0
+SNN.US,D,20060815,000000,12.9845,13.0299,12.9361,12.9618,220320.5449212,0
+SNN.US,D,20060816,000000,12.9193,12.9845,12.9124,12.9727,88319.973605563,0
+SNN.US,D,20060817,000000,12.8907,13.0191,12.8768,12.9845,454353.5415248,0
+SNN.US,D,20060818,000000,12.8946,12.9401,12.8117,12.9322,261772.76798915,0
+SNN.US,D,20060821,000000,12.9618,13.0132,12.9193,12.9559,85453.763422983,0
+SNN.US,D,20060822,000000,12.8946,12.9361,12.8028,12.8946,222867.83733355,0
+SNN.US,D,20060823,000000,12.8946,12.9687,12.8284,12.8373,158464.67162028,0
+SNN.US,D,20060824,000000,13.2344,13.2561,13.1435,13.1791,163250.46304842,0
+SNN.US,D,20060825,000000,13.1406,13.1732,13.0793,13.1406,172174.08599058,0
+SNN.US,D,20060828,000000,13.1406,13.2917,13.1406,13.2561,41133.305297722,0
+SNN.US,D,20060829,000000,13.3707,13.3806,13.2492,13.3391,237216.09968167,0
+SNN.US,D,20060830,000000,13.4329,13.5366,13.4142,13.5119,170896.39003494,0
+SNN.US,D,20060831,000000,13.4952,13.6413,13.4952,13.6048,115744.87697035,0
+SNN.US,D,20060901,000000,13.8626,13.9258,13.833,13.8784,157504.88099751,0
+SNN.US,D,20060905,000000,13.9604,13.9821,13.8527,13.8991,218725.95607007,0
+SNN.US,D,20060906,000000,13.6759,13.7046,13.5979,13.6413,248700.17672194,0
+SNN.US,D,20060907,000000,13.672,13.6759,13.5594,13.6275,65360.931461316,0
+SNN.US,D,20060908,000000,13.6107,13.7065,13.59,13.672,84173.030155246,0
+SNN.US,D,20060911,000000,13.6008,13.6759,13.5524,13.6453,52296.439693033,0
+SNN.US,D,20060912,000000,13.7865,13.9347,13.749,13.91,229568.14782042,0
+SNN.US,D,20060913,000000,13.7362,13.833,13.6838,13.8013,170896.39003494,0
+SNN.US,D,20060914,000000,13.7905,13.8586,13.747,13.8043,126900.9243041,0
+SNN.US,D,20060915,000000,13.6858,13.7125,13.6216,13.6976,424378.30843556,0
+SNN.US,D,20060918,000000,13.7332,13.7707,13.7125,13.7707,99797.976021638,0
+SNN.US,D,20060919,000000,13.7006,13.7194,13.6107,13.6413,44004.577667131,0
+SNN.US,D,20060920,000000,13.6107,13.6759,13.5653,13.6344,319477.64809029,0
+SNN.US,D,20060921,000000,13.8991,13.906,13.8073,13.8379,200231.762709,0
+SNN.US,D,20060922,000000,13.8586,13.8843,13.8221,13.8458,172813.94640577,0
+SNN.US,D,20060925,000000,14.2992,14.3485,14.2182,14.314,385165.59682076,0
+SNN.US,D,20060926,000000,14.3387,14.3653,14.2399,14.3219,259859.26136779,0
+SNN.US,D,20060927,000000,14.3584,14.3683,14.2784,14.3485,198001.36319214,0
+SNN.US,D,20060928,000000,14.3831,14.4562,14.3584,14.4493,216815.4867608,0
+SNN.US,D,20060929,000000,14.3248,14.4364,14.2409,14.3722,133597.1850415,0
+SNN.US,D,20061002,000000,14.4661,14.552,14.4266,14.469,108727.67358799,0
+SNN.US,D,20061003,000000,14.3831,14.4048,14.2745,14.3673,639595.15659576,0
+SNN.US,D,20061004,000000,14.3456,14.4602,14.3337,14.4602,303222.96618237,0
+SNN.US,D,20061005,000000,14.4226,14.5965,14.4137,14.5965,650438.36078348,0
+SNN.US,D,20061006,000000,14.3337,14.4197,14.2508,14.3999,262406.55378014,0
+SNN.US,D,20061009,000000,14.4602,14.5639,14.3515,14.5639,143478.57373171,0
+SNN.US,D,20061010,000000,14.4463,14.4602,14.3999,14.4394,60260.272012416,0
+SNN.US,D,20061011,000000,14.3831,14.4493,14.3387,14.3722,68231.191393359,0
+SNN.US,D,20061012,000000,14.4602,14.4631,14.396,14.4562,59940.341804823,0
+SNN.US,D,20061013,000000,14.5204,14.5589,14.4661,14.5125,111912.8015408,0
+SNN.US,D,20061016,000000,14.6093,14.6162,14.5273,14.5372,232436.38287773,0
+SNN.US,D,20061017,000000,14.5204,14.5481,14.472,14.5402,137427.23559633,0
+SNN.US,D,20061018,000000,14.5046,14.7515,14.4997,14.7387,360926.83384614,0
+SNN.US,D,20061019,000000,14.9036,14.9757,14.8582,14.9362,190988.20955924,0
+SNN.US,D,20061020,000000,14.8444,15.032,14.8305,15.0152,72058.204636083,0
+SNN.US,D,20061023,000000,15.0093,15.115,14.9856,15.0874,81623.712868162,0
+SNN.US,D,20061024,000000,15.0646,15.1387,15.0567,15.0874,50696.788655069,0
+SNN.US,D,20061025,000000,15.0014,15.0923,14.9856,15.0646,76837.921440025,0
+SNN.US,D,20061026,000000,15.2661,15.3116,15.1841,15.2602,749916.40659752,0
+SNN.US,D,20061027,000000,15.1417,15.1693,15.0222,15.036,147623.4923073,0
+SNN.US,D,20061030,000000,15.1417,15.2543,15.1288,15.2316,293336.51530533,0
+SNN.US,D,20061031,000000,15.2484,15.361,15.2464,15.2701,88319.973605563,0
+SNN.US,D,20061101,000000,15.4508,15.4834,15.1693,15.1693,257310.95651807,0
+SNN.US,D,20061102,000000,14.8631,14.8859,14.5846,14.6933,741626.56944635,0
+SNN.US,D,20061103,000000,14.958,15.1259,14.958,15.0528,440957.9827379,0
+SNN.US,D,20061106,000000,14.9827,15.1041,14.9639,15.1012,184928.77192493,0
+SNN.US,D,20061107,000000,14.9283,14.9757,14.8473,14.9155,310867.88073152,0
+SNN.US,D,20061108,000000,14.7012,14.8789,14.7012,14.8384,73969.686382714,0
+SNN.US,D,20061109,000000,14.7031,14.9194,14.7031,14.7733,243276.54975335,0
+SNN.US,D,20061110,000000,14.8444,14.9056,14.7733,14.8582,353913.68021324,0
+SNN.US,D,20061113,000000,14.7347,14.8355,14.7091,14.7407,140931.28131936,0
+SNN.US,D,20061114,000000,14.7179,14.8513,14.5935,14.8473,354554.55306579,0
+SNN.US,D,20061115,000000,14.4809,14.6587,14.4631,14.6281,697627.05396605,0
+SNN.US,D,20061116,000000,14.5046,14.5678,14.4789,14.5066,173450.76950886,0
+SNN.US,D,20061117,000000,14.3871,14.4789,14.3614,14.4532,80028.111579661,0
+SNN.US,D,20061120,000000,14.552,14.6458,14.552,14.5895,131046.85531705,0
+SNN.US,D,20061121,000000,14.715,14.7733,14.6972,14.7693,80349.05422462,0
+SNN.US,D,20061122,000000,14.9115,14.9283,14.7733,14.7871,40814.387527495,0
+SNN.US,D,20061124,000000,14.8473,14.954,14.8444,14.8631,58986.62580624,0
+SNN.US,D,20061127,000000,14.8819,14.8819,14.6567,14.6903,179189.26449821,0
+SNN.US,D,20061128,000000,14.7091,14.7693,14.6804,14.7407,44004.577667131,0
+SNN.US,D,20061129,000000,14.8384,14.9036,14.8187,14.8305,105535.45857363,0
+SNN.US,D,20061130,000000,14.9827,14.9827,14.8039,14.9194,104579.71770031,0
+SNN.US,D,20061201,000000,15.0646,15.116,14.8918,14.9797,131367.79796201,0
+SNN.US,D,20061204,000000,15.0459,15.1456,15.032,15.1111,201509.45866464,0
+SNN.US,D,20061205,000000,15.0044,15.0222,14.9402,15.0014,74609.546797899,0
+SNN.US,D,20061206,000000,14.7446,14.8572,14.7407,14.8039,78113.592520933,0
+SNN.US,D,20061207,000000,14.9194,15.0459,14.9115,14.9115,73020.020133593,0
+SNN.US,D,20061208,000000,14.9056,15.0291,14.9056,14.9194,115744.87697035,0
+SNN.US,D,20061211,000000,15.0953,15.2088,15.0814,15.1555,584759.5239893,0
+SNN.US,D,20061212,000000,15.2375,15.3689,15.2375,15.3155,215219.8854723,0
+SNN.US,D,20061213,000000,15.4311,15.4311,15.1802,15.2513,256984.95168628,0
+SNN.US,D,20061214,000000,14.951,15.0399,14.8039,14.8305,483046.01647157,0
+SNN.US,D,20061215,000000,14.9797,14.9856,14.7584,14.7871,120203.65112934,0
+SNN.US,D,20061218,000000,16.0553,16.078,15.7531,15.8637,888931.14398342,0
+SNN.US,D,20061219,000000,15.7837,15.9467,15.4449,15.8933,308643.55583886,0
+SNN.US,D,20061220,000000,15.9526,16.323,15.92,16.2617,825484.73158084,0
+SNN.US,D,20061221,000000,16.807,16.9976,16.404,16.5126,746093.44310426,0
+SNN.US,D,20061222,000000,16.48,16.5452,16.1235,16.2133,293336.51530533,0
+SNN.US,D,20061226,000000,16.2133,16.404,16.2133,16.3585,116696.56809421,0
+SNN.US,D,20061227,000000,16.48,16.4929,16.3408,16.483,119244.87294392,0
+SNN.US,D,20061228,000000,16.4603,16.4929,16.3141,16.3921,112557.72414282,0
+SNN.US,D,20061229,000000,16.4652,16.4652,16.3743,16.4129,42092.083483135,0
+SNN.US,D,20070103,000000,16.6223,16.6262,16.404,16.4257,172813.94640577,0
+SNN.US,D,20070104,000000,16.4129,16.7042,16.3674,16.6687,371451.12026363,0
+SNN.US,D,20070105,000000,16.3852,16.4632,16.3111,16.3743,117973.25161248,0
+SNN.US,D,20070108,000000,16.2696,16.3882,16.1659,16.3299,275478.13260999,0
+SNN.US,D,20070109,000000,16.3971,16.4316,16.2805,16.3556,122118.17018806,0
+SNN.US,D,20070110,000000,16.2173,16.3645,16.2104,16.3408,220002.63958834,0
+SNN.US,D,20070111,000000,16.3704,16.6954,16.3704,16.6845,112557.72414282,0
+SNN.US,D,20070112,000000,16.6045,16.7359,16.6045,16.646,111596.92108267,0
+SNN.US,D,20070116,000000,16.7596,16.9235,16.7566,16.8396,250925.51405197,0
+SNN.US,D,20070117,000000,16.9166,17.0154,16.884,16.9235,155914.34189583,0
+SNN.US,D,20070118,000000,17.371,17.4045,17.2376,17.3423,331274.56827659,0
+SNN.US,D,20070119,000000,17.3018,17.4322,17.285,17.3117,249969.77317865,0
+SNN.US,D,20070122,000000,17.1774,17.2327,17.0845,17.1675,93733.476200496,0
+SNN.US,D,20070123,000000,17.5685,17.7976,17.5655,17.6959,290465.24293592,0
+SNN.US,D,20070124,000000,17.6574,17.8747,17.6515,17.7937,417048.26190717,0
+SNN.US,D,20070125,000000,17.5843,17.6445,17.446,17.4677,202785.12974555,0
+SNN.US,D,20070126,000000,17.5487,17.5537,17.3374,17.4608,210115.17627394,0
+SNN.US,D,20070129,000000,17.4697,17.5191,17.3759,17.3986,106811.12965453,0
+SNN.US,D,20070130,000000,17.689,17.8134,17.689,17.7246,175041.30861053,0
+SNN.US,D,20070131,000000,17.6406,17.7512,17.5823,17.6357,214265.15703635,0
+SNN.US,D,20070201,000000,17.85,18.0535,17.85,17.9577,223509.72262347,0
+SNN.US,D,20070202,000000,17.9665,18.0732,17.8944,18.0396,91188.208662874,0
+SNN.US,D,20070205,000000,18.2224,18.3863,18.1917,18.3359,115099.95436834,0
+SNN.US,D,20070206,000000,18.2401,18.2767,18.0061,18.1098,149219.0935958,0
+SNN.US,D,20070207,000000,17.9764,17.9764,17.6475,17.9498,150814.6948843,0
+SNN.US,D,20070208,000000,18.891,18.9355,18.7577,18.7942,434898.54510358,0
+SNN.US,D,20070209,000000,18.5611,18.6174,18.1117,18.5365,244233.30306403,0
+SNN.US,D,20070212,000000,18.7478,18.8041,18.4357,18.6925,157504.88099751,0
+SNN.US,D,20070213,000000,18.7646,18.8989,18.7577,18.8989,174405.49794481,0
+SNN.US,D,20070214,000000,19.4975,19.7,19.4847,19.5587,177275.75787685,0
+SNN.US,D,20070215,000000,19.3019,19.3019,19.1558,19.1982,97246.633859822,0
+SNN.US,D,20070216,000000,19.0599,19.3207,18.9533,19.0392,152088.34109048,0
+SNN.US,D,20070220,000000,18.9246,19.0313,18.8417,19.0224,112870.56728885,0
+SNN.US,D,20070221,000000,18.6609,18.7577,18.576,18.7538,315019.88636867,0
+SNN.US,D,20070222,000000,18.7923,18.8989,18.7676,18.7834,250609.63359384,0
+SNN.US,D,20070223,000000,18.8101,18.8989,18.7399,18.8012,174729.47790186,0
+SNN.US,D,20070226,000000,18.8456,18.9039,18.7063,18.8249,91188.208662874,0
+SNN.US,D,20070227,000000,18.2826,18.5048,17.9014,18.2075,242001.89110981,0
+SNN.US,D,20070228,000000,18.2717,18.4229,18.1384,18.2046,230202.94604878,0
+SNN.US,D,20070301,000000,17.9349,18.175,17.5033,18.0248,359016.36453687,0
+SNN.US,D,20070302,000000,17.8273,17.9972,17.7512,17.8095,120526.61864903,0
+SNN.US,D,20070305,000000,17.3798,17.529,17.1497,17.364,415768.54107679,0
+SNN.US,D,20070306,000000,17.7473,17.8984,17.5902,17.8856,89273.689604147,0
+SNN.US,D,20070307,000000,18.1315,18.2224,18.013,18.089,142839.72575389,0
+SNN.US,D,20070308,000000,18.3893,18.5048,18.2224,18.4752,279307.17072744,0
+SNN.US,D,20070309,000000,18.6145,18.737,18.5582,18.6787,199278.04671041,0
+SNN.US,D,20070312,000000,19.1024,19.2417,19.052,19.1202,232757.32552269,0
+SNN.US,D,20070313,000000,19.0916,19.1854,18.8713,18.8792,131367.79796201,0
+SNN.US,D,20070314,000000,18.8101,18.976,18.7775,18.9671,112557.72414282,0
+SNN.US,D,20070315,000000,19.2249,19.4452,19.2249,19.3434,186523.36077607,0
+SNN.US,D,20070316,000000,19.2822,19.4866,19.2506,19.3918,446695.46528989,0
+SNN.US,D,20070319,000000,19.4432,19.6062,19.4432,19.6062,129131.32382096,0
+SNN.US,D,20070320,000000,19.6249,19.7948,19.6249,19.7257,217131.36721893,0
+SNN.US,D,20070321,000000,19.8827,20.1069,19.7909,20.0437,190348.34914406,0
+SNN.US,D,20070322,000000,19.856,19.8758,19.7059,19.8254,90868.278455282,0
+SNN.US,D,20070323,000000,19.7711,19.8896,19.6644,19.8501,156871.09520652,0
+SNN.US,D,20070326,000000,19.9123,20.0803,19.8728,20.0803,136783.32543168,0
+SNN.US,D,20070327,000000,20.022,20.0842,19.9123,19.9617,98843.247585688,0
+SNN.US,D,20070328,000000,19.9558,20.0072,19.863,19.9153,147945.44738962,0
+SNN.US,D,20070329,000000,19.9765,19.9765,19.7711,19.8827,362207.56711388,0
+SNN.US,D,20070330,000000,19.8037,19.9637,19.7336,19.9084,432022.21054735,0
+SNN.US,D,20070402,000000,20.1227,20.182,20.0931,20.1326,66959.570061915,0
+SNN.US,D,20070403,000000,20.102,20.1573,20.0704,20.1464,48782.269596341,0
+SNN.US,D,20070404,000000,19.8037,19.9084,19.7711,19.7948,355831.23658407,0
+SNN.US,D,20070405,000000,19.6121,19.8205,19.5982,19.7671,849072.49732924,0
+SNN.US,D,20070409,000000,19.6022,19.7365,19.6022,19.7,127857.67761478,0
+SNN.US,D,20070410,000000,19.7434,19.7504,19.6022,19.6783,353278.88198489,0
+SNN.US,D,20070411,000000,19.6871,19.7563,19.6476,19.7336,246463.70258089,0
+SNN.US,D,20070412,000000,19.7276,19.7968,19.6644,19.7217,375282.18325582,0
+SNN.US,D,20070413,000000,19.8284,19.9499,19.7513,19.936,63443.375090491,0
+SNN.US,D,20070416,000000,19.9519,20.0032,19.9084,19.9835,74291.641465038,0
+SNN.US,D,20070417,000000,20.0309,20.1227,19.9558,20.0121,89596.657123837,0
+SNN.US,D,20070418,000000,19.943,20.0743,19.8422,19.9321,137427.23559633,0
+SNN.US,D,20070419,000000,19.6387,19.7039,19.4777,19.5736,330323.8895901,0
+SNN.US,D,20070420,000000,19.4659,19.4945,19.3889,19.4126,150490.71492724,0
+SNN.US,D,20070423,000000,19.3424,19.5706,19.3424,19.4452,111280.02818718,0
+SNN.US,D,20070424,000000,19.3977,19.6417,19.3503,19.5301,227331.67367937,0
+SNN.US,D,20070425,000000,19.6842,19.7217,19.616,19.6871,180145.00537153,0
+SNN.US,D,20070426,000000,19.6684,19.6842,19.5518,19.6516,162295.73461247,0
+SNN.US,D,20070427,000000,19.6299,19.7869,19.5103,19.534,100434.79912473,0
+SNN.US,D,20070430,000000,19.6417,19.8037,19.5518,19.5548,241365.06800672,0
+SNN.US,D,20070501,000000,19.5894,19.5894,19.3918,19.3977,73332.863279626,0
+SNN.US,D,20070502,000000,19.4847,19.7563,19.4452,19.5894,112870.56728885,0
+SNN.US,D,20070503,000000,19.1943,19.2605,19.0619,19.2387,809860.79815181,0
+SNN.US,D,20070504,000000,19.5192,19.5894,19.4432,19.541,249656.93003262,0
+SNN.US,D,20070507,000000,19.4916,19.622,19.4916,19.5173,133280.29214601,0
+SNN.US,D,20070508,000000,19.4452,19.5074,19.3948,19.4373,485596.34619602,0
+SNN.US,D,20070509,000000,19.4491,19.5844,19.4491,19.5301,93418.608179732,0
+SNN.US,D,20070510,000000,19.4126,19.5173,19.2417,19.2565,310552.00027339,0
+SNN.US,D,20070511,000000,19.541,20.019,19.5261,19.7128,471887.94426309,0
+SNN.US,D,20070514,000000,19.6417,19.7276,19.4916,19.5261,267514.3002906,0
+SNN.US,D,20070515,000000,19.6249,19.8037,19.622,19.6911,289827.40739547,0
+SNN.US,D,20070516,000000,19.778,19.8254,19.7276,19.8076,105217.55324077,0
+SNN.US,D,20070517,000000,19.7099,19.7188,19.6091,19.6387,107080.43799384,0
+SNN.US,D,20070518,000000,19.6387,19.7751,19.6348,19.7395,99478.045814045,0
+SNN.US,D,20070521,000000,19.4777,19.4916,19.3207,19.3918,192150.48765518,0
+SNN.US,D,20070522,000000,19.3098,19.381,19.2723,19.3424,176959.87741872,0
+SNN.US,D,20070523,000000,19.4007,19.4224,19.2288,19.2822,101388.51512331,0
+SNN.US,D,20070524,000000,19.293,19.296,19.052,19.1162,137104.26807664,0
+SNN.US,D,20070525,000000,19.0669,19.139,19.0056,19.1271,82584.515928306,0
+SNN.US,D,20070529,000000,19.3543,19.4402,19.2654,19.2891,251247.46913429,0
+SNN.US,D,20070530,000000,19.139,19.3237,19.139,19.3138,94058.468594917,0
+SNN.US,D,20070531,000000,19.3266,19.3434,19.1982,19.2348,66314.6474599,0
+SNN.US,D,20070601,000000,19.2654,19.3582,19.219,19.2723,124347.55726756,0
+SNN.US,D,20070604,000000,19.2288,19.298,19.2081,19.298,86406.466984201,0
+SNN.US,D,20070605,000000,19.0254,19.056,18.979,19.0194,229882.00340382,0
+SNN.US,D,20070606,000000,18.9957,18.9957,18.7863,18.8752,76837.921440025,0
+SNN.US,D,20070607,000000,18.5799,18.7399,18.5048,18.5928,402060.13914386,0
+SNN.US,D,20070608,000000,18.6441,18.7735,18.5829,18.7715,67280.512706873,0
+SNN.US,D,20070611,000000,18.6737,18.8357,18.6737,18.7508,84173.030155246,0
+SNN.US,D,20070612,000000,18.6866,18.737,18.5611,18.576,165239.90247222,0
+SNN.US,D,20070613,000000,18.7123,18.8654,18.6925,18.8654,158464.67162028,0
+SNN.US,D,20070614,000000,19.0392,19.1479,19.0224,19.0649,68865.989621716,0
+SNN.US,D,20070615,000000,19.298,19.4333,19.2753,19.3059,130723.88779736,0
+SNN.US,D,20070618,000000,19.2684,19.3207,19.1617,19.2506,155272.45660592,0
+SNN.US,D,20070619,000000,19.4224,19.4264,19.1854,19.2042,390906.11668484,0
+SNN.US,D,20070620,000000,19.4373,19.4777,19.2081,19.2565,113822.2584127,0
+SNN.US,D,20070621,000000,19.2565,19.3651,19.219,19.2792,96611.835631465,0
+SNN.US,D,20070622,000000,19.1518,19.1725,18.9286,19.0086,89273.689604147,0
+SNN.US,D,20070625,000000,19.0975,19.2565,19.0599,19.1024,95335.152113191,0
+SNN.US,D,20070626,000000,19.133,19.2417,19.0461,19.1133,456262.9983967,0
+SNN.US,D,20070627,000000,19.3296,19.4708,19.3168,19.3918,165798.76789814,0
+SNN.US,D,20070628,000000,19.3296,19.3918,19.2466,19.3424,295252.04680143,0
+SNN.US,D,20070629,000000,19.3098,19.4975,19.3079,19.456,198645.27335679,0
+SNN.US,D,20070702,000000,19.459,19.7563,19.459,19.7395,124667.48747515,0
+SNN.US,D,20070703,000000,19.7909,19.8946,19.778,19.8896,33159.348604682,0
+SNN.US,D,20070705,000000,19.8323,19.86,19.6387,19.6871,56114.340999465,0
+SNN.US,D,20070706,000000,19.5459,19.6644,19.4896,19.6555,85453.763422983,0
+SNN.US,D,20070709,000000,19.4708,19.5518,19.3622,19.5222,245186.00662525,0
+SNN.US,D,20070710,000000,19.4531,19.5805,19.2318,19.3474,238495.82051204,0
+SNN.US,D,20070711,000000,19.5706,19.7671,19.5518,19.7276,411940.5153967,0
+SNN.US,D,20070712,000000,19.7188,19.9795,19.6911,19.9795,175682.18146308,0
+SNN.US,D,20070713,000000,20.0378,20.0378,19.9291,19.9765,65681.874106275,0
+SNN.US,D,20070716,000000,20.0773,20.1682,20.019,20.1425,116054.68280429,0
+SNN.US,D,20070717,000000,19.9222,20.2847,19.9222,20.1366,313422.26020544,0
+SNN.US,D,20070718,000000,19.8541,19.9617,19.6249,19.7365,231478.61712968,0
+SNN.US,D,20070719,000000,19.9904,20.0556,19.9222,19.9617,71740.299303222,0
+SNN.US,D,20070720,000000,19.9943,20.0161,19.7276,19.7464,149219.0935958,0
+SNN.US,D,20070723,000000,19.7395,19.7602,19.5874,19.6299,154006.90989867,0
+SNN.US,D,20070724,000000,19.5173,19.6783,19.3731,19.4531,305454.37813659,0
+SNN.US,D,20070725,000000,19.5459,19.619,19.2249,19.3503,503134.79868377,0
+SNN.US,D,20070726,000000,19.0916,19.2012,18.6609,18.7508,685507.16626006,0
+SNN.US,D,20070727,000000,18.4663,18.5266,18.2717,18.4416,313739.15310093,0
+SNN.US,D,20070730,000000,18.414,18.491,18.329,18.4752,131685.70329487,0
+SNN.US,D,20070731,000000,18.8456,18.895,18.6767,18.7478,288553.76118929,0
+SNN.US,D,20070801,000000,18.7617,19.1271,18.6174,18.8525,220955.34314956,0
+SNN.US,D,20070802,000000,19.0807,19.136,18.8752,19.0669,500581.43164723,0
+SNN.US,D,20070803,000000,18.8288,18.9434,18.5137,18.5483,407476.67905089,0
+SNN.US,D,20070806,000000,18.6016,18.7251,18.4851,18.7162,462323.44846838,0
+SNN.US,D,20070807,000000,18.5137,18.8752,18.5048,18.8407,216815.4867608,0
+SNN.US,D,20070808,000000,19.052,19.3503,18.9957,19.2111,473160.5780319,0
+SNN.US,D,20070809,000000,19.2249,19.86,19.1558,19.3622,525450.94310074,0
+SNN.US,D,20070810,000000,19.1696,19.4294,19.0353,19.296,601970.9592079,0
+SNN.US,D,20070813,000000,19.052,19.3296,18.9592,19.1765,813368.89362431,0
+SNN.US,D,20070814,000000,19.0807,19.0876,18.7982,18.8288,237853.93522213,0
+SNN.US,D,20070815,000000,18.41,18.6115,18.2372,18.2876,178875.40891481,0
+SNN.US,D,20070816,000000,17.6149,17.7058,16.961,17.368,673075.4478454,0
+SNN.US,D,20070817,000000,17.6959,17.8589,17.4796,17.7305,180145.00537153,0
+SNN.US,D,20070820,000000,17.7858,17.847,17.5715,17.7097,151129.56290506,0
+SNN.US,D,20070821,000000,17.4282,17.6989,17.4282,17.5428,166119.7105431,0
+SNN.US,D,20070822,000000,17.6208,17.853,17.5794,17.8312,129450.24159119,0
+SNN.US,D,20070823,000000,17.93,18.0357,17.8095,17.9972,138377.91428281,0
+SNN.US,D,20070824,000000,18.092,18.3014,18.0248,18.3014,134869.81881032,0
+SNN.US,D,20070827,000000,18.1601,18.332,18.1601,18.1917,117656.35871698,0
+SNN.US,D,20070828,000000,17.9972,18.013,17.6475,17.6663,226697.88788838,0
+SNN.US,D,20070829,000000,18.0426,18.3448,18.0159,18.332,435860.36060109,0
+SNN.US,D,20070830,000000,18.0732,18.4663,18.0357,18.3478,380058.86274766,0
+SNN.US,D,20070831,000000,18.5137,18.6115,18.3587,18.4683,151448.48067529,0
+SNN.US,D,20070904,000000,18.3893,18.7577,18.3893,18.7162,212665.50599839,0
+SNN.US,D,20070905,000000,18.3162,18.4061,18.2401,18.332,224146.54572656,0
+SNN.US,D,20070906,000000,18.2441,18.4881,18.1285,18.3913,103623.976827,0
+SNN.US,D,20070907,000000,18.3192,18.4061,18.1443,18.2174,165798.76789814,0
+SNN.US,D,20070910,000000,18.1177,18.1177,17.8717,18.01,204697.62392954,0
+SNN.US,D,20070911,000000,18.0782,18.3478,18.0782,18.3478,127857.67761478,0
+SNN.US,D,20070912,000000,18.3192,18.4851,18.2856,18.3952,72058.204636083,0
+SNN.US,D,20070913,000000,18.1917,18.2224,18.087,18.1098,136147.51476596,0
+SNN.US,D,20070914,000000,17.7828,18.0327,17.7334,17.9823,254758.60191889,0
+SNN.US,D,20070917,000000,17.9606,18.0841,17.8559,17.9705,394409.14997051,0
+SNN.US,D,20070918,000000,17.9093,18.1779,17.6989,18.1246,208841.53006776,0
+SNN.US,D,20070919,000000,18.3043,18.4851,18.2569,18.3359,237853.93522213,0
+SNN.US,D,20070920,000000,18.3251,18.4683,18.2717,18.3587,180145.00537153,0
+SNN.US,D,20070921,000000,18.6412,18.7834,18.6244,18.733,124667.48747515,0
+SNN.US,D,20070924,000000,18.6737,18.6826,18.5621,18.5868,200553.71779132,0
+SNN.US,D,20070925,000000,18.4713,18.6086,18.4713,18.5305,190672.32910111,0
+SNN.US,D,20070926,000000,18.6323,18.6905,18.4169,18.494,486235.19417384,0
+SNN.US,D,20070927,000000,18.4021,18.6826,18.3824,18.5305,244555.25814636,0
+SNN.US,D,20070928,000000,19.298,19.3385,18.8683,19.2081,589536.20348115,0
+SNN.US,D,20071001,000000,19.1765,19.3266,19.139,19.2891,134230.9708325,0
+SNN.US,D,20071002,000000,19.1814,19.2792,19.139,19.2565,85770.656318479,0
+SNN.US,D,20071003,000000,19.1479,19.3019,19.1271,19.2318,168348.08518522,0
+SNN.US,D,20071004,000000,19.4896,19.541,19.3701,19.4056,85129.783465927,0
+SNN.US,D,20071005,000000,19.6348,19.86,19.6062,19.8205,462323.44846838,0
+SNN.US,D,20071008,000000,19.8037,19.8037,19.4896,19.6387,153367.04948348,0
+SNN.US,D,20071009,000000,19.5627,19.6585,19.4916,19.6585,74929.477005492,0
+SNN.US,D,20071010,000000,19.5874,19.696,19.5587,19.6121,75563.262796483,0
+SNN.US,D,20071011,000000,19.6743,19.7257,19.4659,19.5479,137427.23559633,0
+SNN.US,D,20071012,000000,19.5736,19.6062,19.4373,19.5192,110001.31979417,0
+SNN.US,D,20071015,000000,19.6249,19.6585,19.3424,19.3829,55478.530333743,0
+SNN.US,D,20071016,000000,19.0086,19.0599,18.9394,18.9394,76522.040981896,0
+SNN.US,D,20071017,000000,19.0649,19.3849,19.0649,19.3059,664787.63556896,0
+SNN.US,D,20071018,000000,19.696,19.8136,19.6713,19.7257,95657.107195516,0
+SNN.US,D,20071019,000000,19.7188,19.7869,19.6062,19.6269,241044.12536176,0
+SNN.US,D,20071022,000000,19.293,19.4452,19.2634,19.4333,100434.79912473,0
+SNN.US,D,20071023,000000,20.3045,20.34,20.0743,20.2462,290465.24293592,0
+SNN.US,D,20071024,000000,20.1573,20.1573,19.9321,20.1049,309600.30914954,0
+SNN.US,D,20071025,000000,20.1296,20.6887,20.099,20.3756,259216.36364051,0
+SNN.US,D,20071026,000000,20.2887,20.5395,20.2126,20.4921,320435.41383833,0
+SNN.US,D,20071029,000000,20.661,20.7302,20.3894,20.5603,169625.78114086,0
+SNN.US,D,20071030,000000,20.4526,20.7756,20.4526,20.7005,453389.70115256,0
+SNN.US,D,20071031,000000,20.8961,21.2774,20.8961,21.2537,523537.43647937,0
+SNN.US,D,20071101,000000,19.856,20.261,19.5706,19.9765,1097776.7238006,0
+SNN.US,D,20071102,000000,20.0664,20.1326,19.8797,19.9835,184292.96125921,0
+SNN.US,D,20071105,000000,19.8225,19.9588,19.8096,19.8896,172174.08599058,0
+SNN.US,D,20071106,000000,19.8225,19.943,19.7563,19.9262,99478.045814045,0
+SNN.US,D,20071107,000000,19.5103,19.7365,19.3168,19.3543,644377.9107118,0
+SNN.US,D,20071108,000000,19.0975,19.2249,19.0125,19.1883,138702.90667723,0
+SNN.US,D,20071109,000000,19.1617,19.4126,19.1064,19.3079,206287.15059385,0
+SNN.US,D,20071112,000000,19.0017,19.1429,18.9533,18.9928,500581.43164723,0
+SNN.US,D,20071113,000000,18.9167,19.0461,18.7923,18.9562,347536.33724607,0
+SNN.US,D,20071114,000000,18.6174,18.6174,18.332,18.3784,402689.87518539,0
+SNN.US,D,20071115,000000,18.3063,18.4061,18.1917,18.2095,187602.61900801,0
+SNN.US,D,20071116,000000,18.7093,18.7617,18.414,18.5611,164684.07435839,0
+SNN.US,D,20071119,000000,18.7162,18.7251,18.4169,18.4752,132640.43173082,0
+SNN.US,D,20071120,000000,18.5621,18.7093,18.4485,18.5928,170263.61668132,0
+SNN.US,D,20071121,000000,18.3863,18.3863,17.9646,18.1315,127857.67761478,0
+SNN.US,D,20071123,000000,18.6362,18.6441,18.4683,18.5453,63769.379922279,0
+SNN.US,D,20071126,000000,18.737,18.8792,18.4792,18.4792,124347.55726756,0
+SNN.US,D,20071127,000000,18.2194,18.4209,18.1888,18.3527,188118.96206457,0
+SNN.US,D,20071128,000000,18.5523,18.8989,18.4614,18.8891,312464.49445739,0
+SNN.US,D,20071129,000000,18.8891,19.1004,18.8654,19.0807,802257.39353465,0
+SNN.US,D,20071130,000000,19.056,19.056,18.7004,18.7478,150174.83446911,0
+SNN.US,D,20071203,000000,18.576,18.5799,18.3359,18.4298,151889.90336678,0
+SNN.US,D,20071204,000000,18.3527,18.494,18.253,18.3527,92145.974410921,0
+SNN.US,D,20071205,000000,18.1888,18.2372,18.0732,18.1651,210208.32051159,0
+SNN.US,D,20071206,000000,18.5621,18.8891,18.5167,18.8752,263697.41142154,0
+SNN.US,D,20071207,000000,19.3948,19.4007,19.1943,19.3701,162925.470654,0
+SNN.US,D,20071210,000000,19.4155,19.5459,19.3681,19.4056,103308.09636887,0
+SNN.US,D,20071211,000000,19.6022,19.6121,19.1795,19.2723,422143.85916924,0
+SNN.US,D,20071212,000000,19.459,19.6348,19.1913,19.3266,173692.74203928,0
+SNN.US,D,20071213,000000,19.4056,19.4264,18.8891,19.0125,128632.19219962,0
+SNN.US,D,20071214,000000,18.7982,20.0951,18.7617,19.2891,1995953.4458086,0
+SNN.US,D,20071217,000000,18.6441,18.7863,18.5048,18.5552,654351.4312023,0
+SNN.US,D,20071218,000000,18.3162,18.3192,17.9458,18.1562,311187.81093912,0
+SNN.US,D,20071219,000000,18.1098,18.3162,18.0989,18.2095,119881.69604701,0
+SNN.US,D,20071220,000000,18.0782,18.0782,17.9498,18.0307,185108.98577604,0
+SNN.US,D,20071221,000000,18.0307,18.1345,17.9972,18.1019,164523.09681723,0
+SNN.US,D,20071224,000000,18.0426,18.2263,17.9577,18.2263,51013.681550565,0
+SNN.US,D,20071226,000000,18.2717,18.2717,18.0673,18.2441,95014.209468233,0
+SNN.US,D,20071227,000000,18.1977,18.2441,18.0841,18.173,226059.03991056,0
+SNN.US,D,20071228,000000,18.0673,18.1779,18.0061,18.1137,110319.22512703,0
+SNN.US,D,20071231,000000,18.1819,18.2125,17.9537,18.01,83221.339031394,0
+SNN.US,D,20080102,000000,18.1947,18.2648,17.9794,18.0762,257623.7996641,0
+SNN.US,D,20080103,000000,18.1098,18.175,18.013,18.1019,171219.35755463,0
+SNN.US,D,20080104,000000,18.0179,18.0782,17.85,17.9053,256348.12858319,0
+SNN.US,D,20080107,000000,18.4061,18.5424,18.2717,18.4881,377824.41348134,0
+SNN.US,D,20080108,000000,19.5874,19.9696,19.5548,19.7099,600697.31300172,0
+SNN.US,D,20080109,000000,19.2753,19.459,19.1162,19.3138,694154.39380136,0
+SNN.US,D,20080110,000000,19.2318,19.4047,19.0313,19.1518,347536.33724607,0
+SNN.US,D,20080111,000000,18.9019,19.5103,18.8752,19.4738,996349.73605744,0
+SNN.US,D,20080114,000000,19.6299,19.8797,19.5805,19.7336,653308.62071552,0
+SNN.US,D,20080115,000000,19.4945,19.5301,18.8407,18.979,582209.19426485,0
+SNN.US,D,20080116,000000,18.4081,19.133,18.3745,18.6145,882553.80101625,0
+SNN.US,D,20080117,000000,18.9019,19.133,18.7735,18.9118,998934.48865233,0
+SNN.US,D,20080118,000000,19.217,19.217,18.9197,19.1696,770481.03437165,0
+SNN.US,D,20080122,000000,18.4061,18.976,18.1424,18.8061,305771.27103209,0
+SNN.US,D,20080123,000000,17.9458,18.5048,17.5655,18.5048,668735.12885822,0
+SNN.US,D,20080124,000000,18.976,19.5894,18.9098,19.4738,486552.08706934,0
+SNN.US,D,20080125,000000,19.381,19.381,18.737,18.8792,389304.44077215,0
+SNN.US,D,20080128,000000,19.0649,19.1617,18.7646,19.136,212344.56335343,0
+SNN.US,D,20080129,000000,19.616,19.9193,19.6091,19.8689,272927.80288553,0
+SNN.US,D,20080130,000000,20.3272,20.7361,20.26,20.6186,616800.12930477,0
+SNN.US,D,20080131,000000,20.8418,21.4779,20.7242,21.1223,1087252.4373832,0
+SNN.US,D,20080201,000000,20.5218,20.5218,19.9588,20.0595,1239662.733556,0
+SNN.US,D,20080204,000000,19.8867,19.9746,19.5261,19.5429,1206675.4993035,0
+SNN.US,D,20080205,000000,19.4126,19.4452,18.9394,18.9829,811068.63592921,0
+SNN.US,D,20080206,000000,19.3237,19.538,19.0017,19.0224,995744.29851269,0
+SNN.US,D,20080207,000000,19.1133,19.5933,19.0916,19.5479,461686.62536529,0
+SNN.US,D,20080208,000000,20.2936,20.3469,19.9321,20.1642,781645.18120433,0
+SNN.US,D,20080211,000000,20.1573,20.5623,20.0872,20.5089,324539.83491929,0
+SNN.US,D,20080212,000000,20.7381,21.1766,20.7134,21.0275,386735.88717511,0
+SNN.US,D,20080213,000000,21.0996,21.0996,20.8714,20.9593,558255.93862739,0
+SNN.US,D,20080214,000000,20.8596,21.0146,20.8023,20.8023,165076.90005632,0
+SNN.US,D,20080215,000000,20.746,21.0591,20.7104,20.9781,340846.15113286,0
+SNN.US,D,20080219,000000,20.9751,20.9751,20.423,20.4724,254370.83840779,0
+SNN.US,D,20080220,000000,20.4872,20.6502,20.4131,20.6373,267514.3002906,0
+SNN.US,D,20080221,000000,20.5721,20.6186,20.3469,20.3864,201190.54089441,0
+SNN.US,D,20080222,000000,20.5336,20.5721,20.3045,20.5376,143478.57373171,0
+SNN.US,D,20080225,000000,20.5425,20.6136,20.3578,20.584,195447.99615559,0
+SNN.US,D,20080226,000000,20.5939,20.828,20.4921,20.7618,114785.08634758,0
+SNN.US,D,20080227,000000,20.6847,20.906,20.6818,20.7559,122559.59287955,0
+SNN.US,D,20080228,000000,20.665,20.7954,20.4457,20.7588,308321.60075654,0
+SNN.US,D,20080229,000000,20.5494,20.6679,20.4151,20.5129,271656.18155409,0
+SNN.US,D,20080303,000000,20.5425,20.587,20.2363,20.4398,721545.88673308,0
+SNN.US,D,20080304,000000,20.102,20.2462,19.9153,20.1395,365076.81460855,0
+SNN.US,D,20080305,000000,20.265,20.4674,20.2215,20.3697,88634.841626327,0
+SNN.US,D,20080306,000000,20.4892,20.5781,20.2976,20.3143,185246.67725779,0
+SNN.US,D,20080307,000000,20.5721,20.8062,20.4368,20.4892,933413.59208721,0
+SNN.US,D,20080310,000000,20.2195,20.3272,19.9084,19.9153,210266.02944144,0
+SNN.US,D,20080311,000000,20.2679,20.2976,19.8323,20.0872,614090.84691389,0
+SNN.US,D,20080312,000000,19.6802,20.022,19.6328,19.7513,556060.97441833,0
+SNN.US,D,20080313,000000,19.7217,19.8373,19.5706,19.783,207887.81406918,0
+SNN.US,D,20080314,000000,19.6871,19.8096,19.3731,19.534,478583.19256312,0
+SNN.US,D,20080317,000000,18.8614,18.979,18.5365,18.6115,458817.37787061,0
+SNN.US,D,20080318,000000,19.1202,19.622,19.0876,19.5459,329042.143885,0
+SNN.US,D,20080319,000000,19.4531,19.538,19.1024,19.1814,599425.69167028,0
+SNN.US,D,20080320,000000,19.8323,20.3469,19.7276,20.2531,821338.80056788,0
+SNN.US,D,20080324,000000,19.9864,20.4724,19.9864,20.4526,228857.41678963,0
+SNN.US,D,20080325,000000,20.665,20.8526,20.665,20.7618,253229.82149653,0
+SNN.US,D,20080326,000000,20.9119,20.9978,20.8181,20.8941,184928.77192493,0
+SNN.US,D,20080327,000000,20.8675,21.2013,20.8566,20.9811,303535.8093284,0
+SNN.US,D,20080328,000000,21.0087,21.1983,21.0087,21.0146,223830.66526843,0
+SNN.US,D,20080331,000000,20.7173,20.8566,20.6541,20.6966,274673.24490417,0
+SNN.US,D,20080401,000000,21.067,21.2813,20.9633,21.2734,135916.67904655,0
+SNN.US,D,20080402,000000,21.4048,21.7031,21.3396,21.5036,130157.93530988,0
+SNN.US,D,20080403,000000,20.9751,21.2053,20.9307,21.0739,424700.26351788,0
+SNN.US,D,20080404,000000,21.2665,21.4077,21.0956,21.223,252216.37169336,0
+SNN.US,D,20080407,000000,21.1658,21.2635,21.0275,21.0838,97246.633859822,0
+SNN.US,D,20080408,000000,20.4181,20.6561,20.3677,20.5494,168348.08518522,0
+SNN.US,D,20080409,000000,20.3864,20.3864,20.1326,20.2017,150174.83446911,0
+SNN.US,D,20080410,000000,20.0595,20.261,19.9123,20.0664,202141.2195809,0
+SNN.US,D,20080411,000000,20.2254,20.4832,20.1612,20.3697,322984.73112542,0
+SNN.US,D,20080414,000000,20.2847,20.4457,20.1573,20.42,207491.95105915,0
+SNN.US,D,20080415,000000,20.7736,20.822,20.502,20.6758,178888.57060057,0
+SNN.US,D,20080416,000000,20.2254,20.3539,20.0378,20.2432,384480.17672411,0
+SNN.US,D,20080417,000000,19.7997,20.0259,19.7671,19.943,130245.00492334,0
+SNN.US,D,20080418,000000,20.2057,20.2906,20.1178,20.2166,78836.472800114,0
+SNN.US,D,20080421,000000,20.265,20.2887,19.8689,20.0259,95809.985237751,0
+SNN.US,D,20080422,000000,20.4022,20.5563,20.34,20.4546,205183.59386513,0
+SNN.US,D,20080423,000000,19.9222,20.1109,19.86,20.102,326484.72709899,0
+SNN.US,D,20080424,000000,19.7968,20.2057,19.7909,20.0773,524477.9907922,0
+SNN.US,D,20080425,000000,19.5459,20.0259,19.5301,19.9835,130863.60415384,0
+SNN.US,D,20080428,000000,19.9637,20.2679,19.8225,20.1464,212910.51584091,0
+SNN.US,D,20080429,000000,19.6585,19.782,19.5706,19.6684,579335.89702071,0
+SNN.US,D,20080430,000000,20.0931,20.6304,20.0911,20.3015,568196.04868481,0
+SNN.US,D,20080501,000000,18.6609,18.6609,17.5369,18.0031,1748387.1989363,0
+SNN.US,D,20080502,000000,17.9093,17.9458,17.45,17.5715,1560225.7145024,0
+SNN.US,D,20080505,000000,17.5487,17.6811,17.4529,17.4944,455005.55118837,0
+SNN.US,D,20080506,000000,17.0529,17.3314,16.961,17.2988,282883.09950345,0
+SNN.US,D,20080507,000000,17.0114,17.0114,16.6153,16.6954,435364.26629185,0
+SNN.US,D,20080508,000000,16.9541,17.0262,16.6045,16.8633,451117.7917037,0
+SNN.US,D,20080509,000000,16.8119,17.0045,16.807,16.9927,190553.87392932,0
+SNN.US,D,20080512,000000,17.0509,17.1843,16.9808,17.1497,238469.49714053,0
+SNN.US,D,20080513,000000,16.72,16.8178,16.4632,16.5255,953575.26978975,0
+SNN.US,D,20080514,000000,16.6687,16.7299,16.4563,16.5255,354574.80181311,0
+SNN.US,D,20080515,000000,16.3358,16.5255,16.3111,16.5255,279143.15587418,0
+SNN.US,D,20080516,000000,16.8702,17.0183,16.8326,16.9581,174370.062637,0
+SNN.US,D,20080519,000000,16.9541,17.0756,16.8702,16.884,149207.95678478,0
+SNN.US,D,20080520,000000,17.1388,17.2169,17.0183,17.1003,397933.44444086,0
+SNN.US,D,20080521,000000,17.0924,17.285,16.9927,17.0075,154572.86238615,0
+SNN.US,D,20080522,000000,17.2198,17.3255,17.1616,17.1675,253092.13001478,0
+SNN.US,D,20080523,000000,17.1043,17.124,16.9403,17.0203,212769.78704706,0
+SNN.US,D,20080527,000000,16.7852,16.9423,16.7299,16.8396,188888.41446257,0
+SNN.US,D,20080528,000000,16.9423,17.0114,16.886,17.0045,77807.836436462,0
+SNN.US,D,20080529,000000,16.9206,17.0075,16.7951,16.8741,378975.55476626,0
+SNN.US,D,20080530,000000,16.9087,16.967,16.6716,16.8899,385083.58939413,0
+SNN.US,D,20080602,000000,16.9581,17.0302,16.8514,16.9107,198924.70606975,0
+SNN.US,D,20080603,000000,17.0598,17.3048,17.0262,17.1448,184522.78454124,0
+SNN.US,D,20080604,000000,17.6001,17.8559,17.5942,17.7473,197042.58500673,0
+SNN.US,D,20080605,000000,17.765,17.9498,17.6841,17.7759,433872.94605203,0
+SNN.US,D,20080606,000000,17.9349,18.01,17.7334,17.7364,255578.67618519,0
+SNN.US,D,20080609,000000,17.9537,18.173,17.8332,17.9093,464860.61650707,0
+SNN.US,D,20080610,000000,17.772,17.9863,17.7196,17.7552,290651.53141123,0
+SNN.US,D,20080611,000000,17.6307,17.7127,17.5191,17.5231,202141.2195809,0
+SNN.US,D,20080612,000000,17.4411,17.5152,17.2702,17.3374,486380.98515451,0
+SNN.US,D,20080613,000000,17.4263,17.6287,17.4154,17.5685,442325.78561909,0
+SNN.US,D,20080616,000000,17.6287,17.8006,17.5794,17.6929,209732.47494966,0
+SNN.US,D,20080617,000000,17.8816,17.9132,17.6742,17.6771,67686.500090559,0
+SNN.US,D,20080618,000000,18.0762,18.4229,18.0564,18.2688,224287.27452041,0
+SNN.US,D,20080619,000000,18.4565,18.5236,18.169,18.3162,523939.3741136,0
+SNN.US,D,20080620,000000,18.0732,18.0732,17.6841,17.847,129847.11703858,0
+SNN.US,D,20080623,000000,17.8441,18.0782,17.7789,18.0396,121356.81728898,0
+SNN.US,D,20080624,000000,17.7334,17.772,17.5487,17.5576,213821.70947013,0
+SNN.US,D,20080625,000000,17.5843,17.6041,17.4648,17.4974,157529.17949429,0
+SNN.US,D,20080626,000000,17.364,17.4026,17.0401,17.0687,232653.04447401,0
+SNN.US,D,20080627,000000,17.2485,17.3986,17.1082,17.2811,183345.31988482,0
+SNN.US,D,20080630,000000,17.3937,17.4855,17.1704,17.1704,213542.27675717,0
+SNN.US,D,20080701,000000,17.1043,17.1843,16.6292,16.9541,836216.56765832,0
+SNN.US,D,20080702,000000,16.9028,16.9047,16.3111,16.3852,377111.65757582,0
+SNN.US,D,20080703,000000,16.2519,16.2617,15.998,16.1768,304437.89102133,0
+SNN.US,D,20080707,000000,16.5492,16.8119,16.3141,16.5551,503077.08975392,0
+SNN.US,D,20080708,000000,16.4652,16.6766,16.3704,16.5719,368229.54456565,0
+SNN.US,D,20080709,000000,17.1922,17.3314,16.961,16.961,1010699.0108429,0
+SNN.US,D,20080710,000000,16.7408,17.0509,16.6558,17.0262,386946.4741472,0
+SNN.US,D,20080711,000000,16.961,17.0075,16.6618,16.6914,1258680.3570351,0
+SNN.US,D,20080714,000000,16.807,16.8633,16.6637,16.7013,1202456.6728002,0
+SNN.US,D,20080715,000000,16.4998,16.7951,16.3329,16.6025,665238.17019674,0
+SNN.US,D,20080716,000000,17.1596,17.3087,17.0371,17.2988,672151.09253043,0
+SNN.US,D,20080717,000000,17.4381,17.6248,17.4233,17.526,519938.22164396,0
+SNN.US,D,20080718,000000,18.3043,18.3043,17.7246,17.8638,718721.18648249,0
+SNN.US,D,20080721,000000,17.7976,17.9458,17.7196,17.7611,681466.52873315,0
+SNN.US,D,20080722,000000,17.6929,18.0159,17.6386,17.8638,2387609.7785815,0
+SNN.US,D,20080723,000000,17.9823,18.251,17.9646,18.0959,544961.62357707,0
+SNN.US,D,20080724,000000,17.6811,17.8006,17.4974,17.7117,634033.83814542,0
+SNN.US,D,20080725,000000,17.5902,17.6179,17.4381,17.5873,331527.67761804,0
+SNN.US,D,20080728,000000,17.686,17.686,17.1704,17.2238,835658.71466976,0
+SNN.US,D,20080729,000000,16.7902,17.1112,16.7734,17.0924,492155.92788904,0
+SNN.US,D,20080730,000000,17.4766,17.4766,17.2198,17.3117,488733.88959263,0
+SNN.US,D,20080731,000000,16.8247,16.9344,16.7536,16.8247,565804.67162679,0
+SNN.US,D,20080801,000000,16.967,17.1922,16.9531,17.0598,991813.00422129,0
+SNN.US,D,20080804,000000,17.2139,17.45,17.1704,17.364,456629.50072312,0
+SNN.US,D,20080805,000000,17.3492,17.7196,17.2771,17.7157,626382.84897207,0
+SNN.US,D,20080806,000000,17.4124,17.4697,17.3067,17.4322,517086.1855845,0
+SNN.US,D,20080807,000000,18.2737,18.4209,17.9665,18.0703,585154.37456196,0
+SNN.US,D,20080808,000000,17.9389,18.2856,17.9231,18.1917,1234681.5417162,0
+SNN.US,D,20080811,000000,18.654,18.9562,18.6362,18.8357,958525.07607115,0
+SNN.US,D,20080812,000000,18.6244,18.7597,18.4792,18.5829,686580.34986781,0
+SNN.US,D,20080813,000000,18.1819,18.4081,18.169,18.3142,855914.54904732,0
+SNN.US,D,20080814,000000,18.2471,18.4268,18.2006,18.2895,482090.27559825,0
+SNN.US,D,20080815,000000,18.2046,18.2688,17.93,18.1216,438281.09834272,0
+SNN.US,D,20080818,000000,18.173,18.2006,17.9794,18.0633,216862.05887963,0
+SNN.US,D,20080819,000000,18.5523,18.6441,18.3448,18.4653,318114.90739592,0
+SNN.US,D,20080820,000000,18.7024,18.7775,18.5868,18.6767,161272.16043565,0
+SNN.US,D,20080821,000000,18.4851,18.8012,18.4021,18.5078,407163.83590486,0
+SNN.US,D,20080822,000000,18.6115,18.9355,18.572,18.6737,83497.734432258,0
+SNN.US,D,20080825,000000,18.569,18.654,18.3142,18.5167,110117.75009124,0
+SNN.US,D,20080826,000000,18.3913,18.6787,18.3913,18.5552,122883.57283661,0
+SNN.US,D,20080827,000000,18.5266,18.6905,18.4792,18.6115,108333.8354527,0
+SNN.US,D,20080828,000000,18.6905,18.8288,18.6698,18.7715,113271.4924857,0
+SNN.US,D,20080829,000000,18.9533,19.0056,18.7735,18.8417,122500.87151234,0
+SNN.US,D,20080902,000000,18.5424,18.5424,18.2154,18.3063,182109.13386118,0
+SNN.US,D,20080903,000000,18.2224,18.2737,17.9014,18.0703,149568.384487,0
+SNN.US,D,20080904,000000,18.0594,18.0594,17.5942,17.7334,392459.19560398,0
+SNN.US,D,20080905,000000,17.5794,17.611,17.3828,17.5794,192386.38556141,0
+SNN.US,D,20080908,000000,17.5655,18.1463,17.368,17.5715,317431.51217401,0
+SNN.US,D,20080909,000000,18.0061,18.01,17.8006,17.8006,494021.84995421,0
+SNN.US,D,20080910,000000,17.5576,17.6742,17.4045,17.5003,395704.05736137,0
+SNN.US,D,20080911,000000,17.6386,17.8944,17.5487,17.8944,183385.81737945,0
+SNN.US,D,20080912,000000,17.6041,17.7028,17.4282,17.5537,253622.64719446,0
+SNN.US,D,20080915,000000,17.3739,17.4796,17.1991,17.2742,233361.75063007,0
+SNN.US,D,20080916,000000,16.9531,17.3611,16.8287,17.3018,417929.08241541,0
+SNN.US,D,20080917,000000,17.2603,17.4529,17.1388,17.2109,251612.95902335,0
+SNN.US,D,20080918,000000,17.1803,17.2485,16.807,17.2198,494141.31756337,0
+SNN.US,D,20080919,000000,17.1645,17.3858,17.0045,17.3018,268358.67305368,0
+SNN.US,D,20080922,000000,17.4154,17.4322,17.1843,17.2514,102196.44014122,0
+SNN.US,D,20080923,000000,17.1566,17.2603,16.6766,16.8119,114248.4945437,0
+SNN.US,D,20080924,000000,17.3937,17.689,17.289,17.5942,1289405.8062124,0
+SNN.US,D,20080925,000000,17.608,17.7275,17.4411,17.4905,205943.93432684,0
+SNN.US,D,20080926,000000,17.6386,17.7097,17.4124,17.6001,381598.77998104,0
+SNN.US,D,20080929,000000,16.8662,16.8801,15.836,16.1699,466402.55861518,0
+SNN.US,D,20080930,000000,16.2371,16.7902,16.2371,16.6529,1587694.1526739,0
+SNN.US,D,20081001,000000,16.323,16.4089,15.9091,16.1659,847653.06014239,0
+SNN.US,D,20081002,000000,15.6839,15.7471,15.2444,15.5012,607926.11579354,0
+SNN.US,D,20081003,000000,15.3777,15.4834,14.9896,15.0152,216759.80270568,0
+SNN.US,D,20081006,000000,14.8039,14.8513,13.7905,14.229,321381.03033799,0
+SNN.US,D,20081007,000000,15.0844,15.4894,14.7219,14.7407,463223.50528657,0
+SNN.US,D,20081008,000000,15.3086,15.3461,14.3367,14.4937,540579.79465789,0
+SNN.US,D,20081009,000000,14.8997,14.9827,13.6522,13.7154,523878.62787165,0
+SNN.US,D,20081010,000000,13.4734,13.5939,12.4482,13.1732,907405.08859718,0
+SNN.US,D,20081013,000000,13.7332,14.7387,13.7006,14.7091,314369.90157983,0
+SNN.US,D,20081014,000000,15.0953,15.1417,14.5866,14.8819,324489.213051,0
+SNN.US,D,20081015,000000,14.9234,14.9669,13.8527,13.9841,459802.47942753,0
+SNN.US,D,20081016,000000,13.7154,14.0275,13.1791,13.9574,708454.05915592,0
+SNN.US,D,20081017,000000,14.229,14.8187,14.2093,14.469,548053.60729222,0
+SNN.US,D,20081020,000000,14.7407,15.1229,14.5402,15.1229,255671.82042284,0
+SNN.US,D,20081021,000000,14.7476,14.875,14.2409,14.31,242660.98783494,0
+SNN.US,D,20081022,000000,13.4981,13.5633,12.948,13.1198,264413.20463916,0
+SNN.US,D,20081023,000000,12.6437,13.0596,12.3,12.8512,372397.74920065,0
+SNN.US,D,20081024,000000,11.8081,12.5529,11.7133,12.303,926005.58788165,0
+SNN.US,D,20081027,000000,11.5681,12.0758,11.4822,11.5168,418507.18415128,0
+SNN.US,D,20081028,000000,12.0857,12.9519,11.8881,12.9499,722981.52291778,0
+SNN.US,D,20081029,000000,13.2729,14.0828,13.2463,13.7362,441509.76110226,0
+SNN.US,D,20081030,000000,14.1708,14.4108,13.665,14.2438,1759746.7461806,0
+SNN.US,D,20081031,000000,14.1974,14.7318,14.0888,14.4809,508834.82105323,0
+SNN.US,D,20081103,000000,13.9179,14.2271,13.7559,14.1757,516734.86981856,0
+SNN.US,D,20081104,000000,14.4868,14.954,14.469,14.7693,404634.76736509,0
+SNN.US,D,20081105,000000,14.1451,14.1787,13.6216,13.6453,281519.34637171,0
+SNN.US,D,20081106,000000,12.4442,12.9401,12.2961,12.4511,447461.8803758,0
+SNN.US,D,20081107,000000,12.539,12.7396,12.4097,12.6319,1016402.0705245,0
+SNN.US,D,20081110,000000,12.9499,12.9786,12.4808,12.6141,135944.01485543,0
+SNN.US,D,20081111,000000,12.2506,12.4195,11.981,12.0877,417045.22459507,0
+SNN.US,D,20081112,000000,11.6145,11.6205,11.1385,11.2758,329847.03159081,0
+SNN.US,D,20081113,000000,11.8318,12.4808,11.5019,12.46,535565.19238508,0
+SNN.US,D,20081114,000000,11.9642,12.2575,11.7657,11.8397,453670.14630288,0
+SNN.US,D,20081117,000000,11.9099,12.0482,11.7242,11.8081,220236.51261984,0
+SNN.US,D,20081118,000000,11.7795,11.978,11.5513,11.8476,241906.72199742,0
+SNN.US,D,20081119,000000,12.0482,12.1153,11.3627,11.414,228061.64102011,0
+SNN.US,D,20081120,000000,11.2916,11.3084,10.6663,10.7088,381894.41169186,0
+SNN.US,D,20081121,000000,11.3844,11.3913,10.6426,11.1039,465074.24079125,0
+SNN.US,D,20081124,000000,11.34,11.9197,11.2076,11.7212,438915.89657108,0
+SNN.US,D,20081125,000000,12.0877,12.2269,11.7805,11.9444,873551.20795956,0
+SNN.US,D,20081126,000000,11.2817,11.6254,11.2116,11.5938,515867.21099607,0
+SNN.US,D,20081128,000000,11.655,11.7696,11.5257,11.7271,353839.77228554,0
+SNN.US,D,20081201,000000,11.3044,11.3044,10.6792,10.8263,495019.10075952,0
+SNN.US,D,20081202,000000,10.8797,11.1039,10.771,10.9913,295450.48452512,0
+SNN.US,D,20081203,000000,10.6663,10.9587,10.6347,10.9587,425894.93960953,0
+SNN.US,D,20081204,000000,10.2327,10.3898,10.0046,10.1419,648379.06318144,0
+SNN.US,D,20081205,000000,10.3473,10.7582,10.1735,10.7355,502858.40328291,0
+SNN.US,D,20081208,000000,10.8826,11.2076,10.8293,11.0664,1133719.2627239,0
+SNN.US,D,20081209,000000,10.6762,10.8649,10.5597,10.5923,2224381.5891551,0
+SNN.US,D,20081210,000000,10.8698,10.9567,10.6792,10.8698,1308886.1135678,0
+SNN.US,D,20081211,000000,10.6545,11.1503,10.6545,10.8234,312338.95222403,0
+SNN.US,D,20081212,000000,10.613,10.8826,9.99667,10.856,702614.32042998,0
+SNN.US,D,20081215,000000,10.8036,10.9044,10.6733,10.7977,532575.46484387,0
+SNN.US,D,20081216,000000,10.7246,11.0585,10.5597,11.0199,717319.97316823,0
+SNN.US,D,20081217,000000,10.3216,10.4253,10.1784,10.3038,706716.7166362,0
+SNN.US,D,20081218,000000,10.2703,10.453,10.0075,10.1379,640258.30307036,0
+SNN.US,D,20081219,000000,10.0372,10.128,9.80209,9.8979,789015.72522735,0
+SNN.US,D,20081222,000000,9.60652,9.75665,9.54923,9.73492,329816.65846984,0
+SNN.US,D,20081223,000000,10.0935,10.1014,9.83073,9.94037,338781.791344,0
+SNN.US,D,20081224,000000,9.67072,9.68751,9.49195,9.53145,133521.25223907,0
+SNN.US,D,20081226,000000,9.67072,10.0184,9.62035,9.78233,361418.87840592,0
+SNN.US,D,20081229,000000,9.72505,9.87419,9.54429,9.87419,425615.50689656,0
+SNN.US,D,20081230,000000,9.85246,9.90086,9.75171,9.85246,336146.41688082,0
+SNN.US,D,20081231,000000,10.0372,10.1695,9.90777,10.128,463571.78374041,0
+SNN.US,D,20090102,000000,10.1349,10.2584,10.0372,10.2248,219350.62992476,0
+SNN.US,D,20090105,000000,10.3809,10.7286,10.3641,10.7049,457596.37840746,0
+SNN.US,D,20090106,000000,11.1987,11.5553,11.1711,11.4782,1081819.6984783,0
+SNN.US,D,20090107,000000,11.414,11.414,11.096,11.1711,666286.04287035,0
+SNN.US,D,20090108,000000,11.3726,11.3726,11.1385,11.3459,745887.91831901,0
+SNN.US,D,20090109,000000,11.4387,11.4694,11.2402,11.2955,742598.50931752,0
+SNN.US,D,20090112,000000,11.1316,11.1967,10.9913,11.013,362847.42752906,0
+SNN.US,D,20090113,000000,10.9567,11.0061,10.8402,10.9083,474938.41804624,0
+SNN.US,D,20090114,000000,10.611,10.778,10.4589,10.7068,219063.09771288,0
+SNN.US,D,20090115,000000,10.6999,10.9834,10.6021,10.9804,602355.6854069,0
+SNN.US,D,20090116,000000,11.1118,11.1177,10.7246,10.9409,444827.51834999,0
+SNN.US,D,20090120,000000,10.7947,11.0239,10.696,10.7424,508682.95544836,0
+SNN.US,D,20090121,000000,10.5241,10.8323,10.4095,10.8007,377141.01825943,0
+SNN.US,D,20090122,000000,10.4806,10.6634,10.3582,10.6021,333127.328656,0
+SNN.US,D,20090123,000000,10.1458,10.293,10.048,10.2495,338235.07516646,0
+SNN.US,D,20090126,000000,10.4155,10.6426,10.3898,10.5152,717153.93344024,0
+SNN.US,D,20090127,000000,10.7325,10.934,10.6387,10.8876,315095.81917111,0
+SNN.US,D,20090128,000000,11.255,11.5326,11.1711,11.4002,1041013.4104497,0
+SNN.US,D,20090129,000000,10.853,10.9123,10.6663,10.7355,431970.57624169,0
+SNN.US,D,20090130,000000,11.2293,11.4891,11.1316,11.4032,699590.17001834,0
+SNN.US,D,20090202,000000,10.853,11.0239,10.8165,10.9024,918147.04904831,0
+SNN.US,D,20090203,000000,11.1177,11.3696,10.9508,11.3103,364494.66312322,0
+SNN.US,D,20090204,000000,11.7242,11.816,11.4861,11.5642,533368.20330129,0
+SNN.US,D,20090205,000000,11.9899,12.0768,11.8714,11.978,979581.74840506,0
+SNN.US,D,20090206,000000,11.7588,12.1124,11.7588,12.0333,257020.38699409,0
+SNN.US,D,20090209,000000,12.0254,12.0946,11.901,11.9938,160401.46430106,0
+SNN.US,D,20090210,000000,11.8318,11.898,11.4101,11.5197,246697.57561239,0
+SNN.US,D,20090211,000000,11.5098,11.6521,11.4071,11.5879,130999.27076086,0
+SNN.US,D,20090212,000000,12.1291,12.4274,12.0225,12.3978,336079.59601468,0
+SNN.US,D,20090213,000000,12.5776,12.6467,12.3247,12.4314,315138.34154047,0
+SNN.US,D,20090217,000000,12.0946,12.2171,11.9681,12.0877,361755.00761136,0
+SNN.US,D,20090218,000000,12.0086,12.0333,11.8239,11.9642,439366.43119886,0
+SNN.US,D,20090219,000000,11.8743,11.9602,11.7074,11.7074,234808.5236258,0
+SNN.US,D,20090220,000000,11.5326,11.7617,11.494,11.655,342406.31711356,0
+SNN.US,D,20090223,000000,11.9899,12.0086,11.6116,11.6165,207437.2794414,0
+SNN.US,D,20090224,000000,11.8318,11.981,11.661,11.8941,341101.28534904,0
+SNN.US,D,20090225,000000,11.7429,11.7805,11.5711,11.6165,375996.96403607,0
+SNN.US,D,20090226,000000,11.8506,11.8506,11.2293,11.2916,423771.85845344,0
+SNN.US,D,20090227,000000,11.0555,11.2155,10.9765,11.0802,669518.75537935,0
+SNN.US,D,20090302,000000,10.9873,10.9873,10.5794,10.6525,986897.62081033,0
+SNN.US,D,20090303,000000,10.372,10.372,10.0698,10.1695,596363.06863873,0
+SNN.US,D,20090304,000000,10.052,10.3927,9.97,10.2545,615874.76155243,0
+SNN.US,D,20090305,000000,10.5844,10.5844,10.2041,10.2811,1091310.2863453,0
+SNN.US,D,20090306,000000,10.1508,10.2584,9.85938,10.0312,1113985.8460271,0
+SNN.US,D,20090309,000000,9.69048,9.82974,9.51466,9.58874,817076.43925787,0
+SNN.US,D,20090310,000000,9.7043,9.98086,9.60257,9.8979,743937.96395247,0
+SNN.US,D,20090311,000000,9.7527,9.9542,9.72011,9.81592,522726.47414937,0
+SNN.US,D,20090312,000000,9.74085,10.2663,9.6648,10.2298,553416.48801886,0
+SNN.US,D,20090313,000000,10.4214,10.4214,10.1843,10.3829,374525.89254357,0
+SNN.US,D,20090316,000000,10.7286,10.7286,10.4352,10.455,305901.87545228,0
+SNN.US,D,20090317,000000,10.6525,10.7582,10.5409,10.6762,562913.15051007,0
+SNN.US,D,20090318,000000,10.5123,10.8649,10.4767,10.7325,632353.19211819,0
+SNN.US,D,20090319,000000,10.7286,10.7286,10.4905,10.5725,309990.09753538,0
+SNN.US,D,20090320,000000,10.2673,10.4767,10.1656,10.1922,630541.94167078,0
+SNN.US,D,20090323,000000,10.4253,10.6831,10.3868,10.6574,381328.45920438,0
+SNN.US,D,20090324,000000,10.4589,10.7286,10.3345,10.5923,540417.80467936,0
+SNN.US,D,20090325,000000,10.1695,10.5597,10.1695,10.3473,1333911.5403756,0
+SNN.US,D,20090326,000000,10.2545,10.3276,9.97691,10.1883,1111450.7028631,0
+SNN.US,D,20090327,000000,9.90086,9.92753,9.68356,9.73492,1275489.8546195,0
+SNN.US,D,20090330,000000,9.43861,9.61541,9.41194,9.6085,679240.17896576,0
+SNN.US,D,20090331,000000,9.57689,9.91172,9.52158,9.80209,676790.08054052,0
+SNN.US,D,20090401,000000,9.95123,10.0836,9.91172,10.0559,394649.09762621,0
+SNN.US,D,20090402,000000,10.2969,10.4806,10.1982,10.2209,485271.3538016,0
+SNN.US,D,20090403,000000,10.2545,10.2584,10.0698,10.128,1026503.1581231,0
+SNN.US,D,20090406,000000,9.81888,9.90382,9.65689,9.72307,390693.50483803,0
+SNN.US,D,20090407,000000,9.75171,9.88012,9.72011,9.79912,423868.04000319,0
+SNN.US,D,20090408,000000,10.4431,10.4698,10.1843,10.3829,397259.16115524,0
+SNN.US,D,20090409,000000,10.856,10.9804,10.6387,10.9459,763207.68433575,0
+SNN.US,D,20090413,000000,10.8985,11.0802,10.8501,11.0624,179850.38609808,0
+SNN.US,D,20090414,000000,10.8165,11.0357,10.8007,10.9123,1024205.9377401,0
+SNN.US,D,20090415,000000,10.8856,11.096,10.8431,11.0555,267699.57632854,0
+SNN.US,D,20090416,000000,10.8402,11.0101,10.8056,10.9873,198963.17868965,0
+SNN.US,D,20090417,000000,10.7681,10.8619,10.6693,10.7918,226524.76109882,0
+SNN.US,D,20090420,000000,10.5014,10.5794,10.4174,10.5281,508924.92797878,0
+SNN.US,D,20090421,000000,10.3987,10.6634,10.3957,10.6387,189971.72244398,0
+SNN.US,D,20090422,000000,10.3127,10.4974,10.3068,10.375,374056.12160583,0
+SNN.US,D,20090423,000000,10.6456,10.9488,10.5883,10.9281,413113.93030367,0
+SNN.US,D,20090424,000000,10.6189,10.7068,10.53,10.6219,172049.55619459,0
+SNN.US,D,20090427,000000,10.6604,10.7977,10.611,10.691,135548.1518454,0
+SNN.US,D,20090428,000000,10.7355,10.8036,10.6693,10.6831,180329.2689721,0
+SNN.US,D,20090429,000000,10.9459,11.3103,10.931,11.1523,375233.58626226,0
+SNN.US,D,20090430,000000,11.1118,11.3281,10.856,10.9952,366876.92824495,0
+SNN.US,D,20090501,000000,10.9508,11.0397,10.8728,10.9459,185057.35147039,0
+SNN.US,D,20090504,000000,11.013,11.259,11.013,11.2185,178925.01834574,0
+SNN.US,D,20090505,000000,11.1385,11.1691,10.9804,11.0683,253377.63735194,0
+SNN.US,D,20090506,000000,11.1444,11.1483,10.9567,11.1039,243852.62661449,0
+SNN.US,D,20090507,000000,10.9143,10.9706,10.7947,10.8826,339440.88806913,0
+SNN.US,D,20090508,000000,10.8826,11.1316,10.8678,11.0832,282095.42323285,0
+SNN.US,D,20090511,000000,10.9765,11.0911,10.934,11.013,188730.47423351,0
+SNN.US,D,20090512,000000,11.1483,11.2293,11.0911,11.174,271219.82104943,0
+SNN.US,D,20090513,000000,11.0624,11.0802,10.8797,10.9044,452787.30091991,0
+SNN.US,D,20090514,000000,10.8876,10.9409,10.7651,10.8915,265745.57221255,0
+SNN.US,D,20090515,000000,10.8402,10.8856,10.6604,10.7286,211523.47664977,0
+SNN.US,D,20090518,000000,10.9281,10.9765,10.8056,10.9488,197939.60451283,0
+SNN.US,D,20090519,000000,10.9281,11.0357,10.9251,10.9508,149605.84466953,0
+SNN.US,D,20090520,000000,11.0624,11.2046,11.0624,11.096,343716.41106491,0
+SNN.US,D,20090521,000000,11.0802,11.259,11.0772,11.2155,371927.97826292,0
+SNN.US,D,20090522,000000,11.2116,11.2619,11.098,11.1602,147828.00465519,0
+SNN.US,D,20090526,000000,11.2313,11.5019,11.2076,11.4318,316127.49284686,0
+SNN.US,D,20090527,000000,11.5681,11.6422,11.4308,11.4387,266219.39289974,0
+SNN.US,D,20090528,000000,11.4901,11.501,11.2679,11.3568,223028.81487472,0
+SNN.US,D,20090529,000000,11.3884,11.4891,11.3459,11.4782,163545.08232187,0
+SNN.US,D,20090601,000000,11.7074,11.8506,11.7074,11.8081,260779.5669333,0
+SNN.US,D,20090602,000000,11.9099,12.1914,11.8714,12.1291,393000.84959468,0
+SNN.US,D,20090603,000000,12.2753,12.2911,12.0403,12.1232,361743.87080034,0
+SNN.US,D,20090604,000000,12.0284,12.1291,11.9721,12.0817,291696.36677274,0
+SNN.US,D,20090605,000000,12.0057,12.0758,11.9474,11.9899,292932.55279638,0
+SNN.US,D,20090608,000000,11.8802,12.2003,11.8783,12.0857,196777.32641689,0
+SNN.US,D,20090609,000000,12.142,12.2536,12.0857,12.1805,133220.55834143,0
+SNN.US,D,20090610,000000,12.2171,12.222,11.9326,12.0768,216529.97942365,0
+SNN.US,D,20090611,000000,12.0857,12.2941,12.0768,12.2042,408784.74812751,0
+SNN.US,D,20090612,000000,11.9968,12.1746,11.9602,12.1449,455615.03848258,0
+SNN.US,D,20090615,000000,12.0314,12.0314,11.7992,11.9553,815174.06944753,0
+SNN.US,D,20090616,000000,11.7548,11.7755,11.6116,11.6116,571551.26611507,0
+SNN.US,D,20090617,000000,11.659,11.8644,11.6323,11.7805,310156.13726337,0
+SNN.US,D,20090618,000000,11.6521,11.9602,11.6057,11.8881,139029.92394639,0
+SNN.US,D,20090619,000000,11.8121,11.9583,11.739,11.7795,139648.52317689,0
+SNN.US,D,20090622,000000,11.7242,11.7242,11.4891,11.5227,143427.95186342,0
+SNN.US,D,20090623,000000,11.5326,11.6353,11.497,11.5938,116662.14522377,0
+SNN.US,D,20090624,000000,11.577,11.661,11.417,11.5128,190158.01091929,0
+SNN.US,D,20090625,000000,11.253,11.5592,11.2382,11.5227,215155.08948089,0
+SNN.US,D,20090626,000000,11.5059,11.6926,11.4634,11.6205,159194.63896103,0
+SNN.US,D,20090629,000000,11.739,11.8042,11.6926,11.7963,112533.42564604,0
+SNN.US,D,20090630,000000,11.7755,11.7755,11.6057,11.6866,84679.248838146,0
+SNN.US,D,20090701,000000,11.8802,11.9938,11.8239,11.8575,151376.59762232,0
+SNN.US,D,20090702,000000,11.6353,11.7311,11.5978,11.6659,85332.270939087,0
+SNN.US,D,20090706,000000,11.6807,11.7992,11.6521,11.7795,226718.13663569,0
+SNN.US,D,20090707,000000,11.6353,11.6422,11.4358,11.4417,101262.97288995,0
+SNN.US,D,20090708,000000,11.3726,11.414,11.2313,11.3212,257857.6726956,0
+SNN.US,D,20090709,000000,11.2856,11.4239,11.2076,11.3429,169269.4031881,0
+SNN.US,D,20090710,000000,11.1385,11.2501,11.1157,11.2382,114839.75796533,0
+SNN.US,D,20090713,000000,11.1691,11.3429,11.0871,11.3103,79620.099321244,0
+SNN.US,D,20090714,000000,11.259,11.3084,11.177,11.2343,253505.20446003,0
+SNN.US,D,20090715,000000,11.5385,11.5918,11.4861,11.5859,100348.74194863,0
+SNN.US,D,20090716,000000,11.6353,11.8427,11.6294,11.8042,78612.724142273,0
+SNN.US,D,20090717,000000,11.655,11.7074,11.6057,11.6629,100412.52550268,0
+SNN.US,D,20090720,000000,11.4476,11.5592,11.3528,11.5128,160149.36739698,0
+SNN.US,D,20090721,000000,11.7074,11.7459,11.5711,11.6975,90683.00241734,0
+SNN.US,D,20090722,000000,11.7104,11.9602,11.7104,11.8575,112908.02747138,0
+SNN.US,D,20090723,000000,11.9286,12.0788,11.9286,12.0225,120996.38958676,0
+SNN.US,D,20090724,000000,11.9365,12.1084,11.8802,12.0877,421920.11051139,0
+SNN.US,D,20090727,000000,11.9938,12.1252,11.9286,12.0788,217559.62822466,0
+SNN.US,D,20090728,000000,12.0758,12.1657,12.0254,12.1548,117213.92358813,0
+SNN.US,D,20090729,000000,12.2536,12.3869,11.9197,12.2042,612386.91482725,0
+SNN.US,D,20090730,000000,12.4956,12.5855,12.22,12.22,313301.78015891,0
+SNN.US,D,20090731,000000,12.3573,12.5282,12.2269,12.4363,253539.62733047,0
+SNN.US,D,20090803,000000,12.5223,12.5815,12.4571,12.5065,465812.30763092,0
+SNN.US,D,20090804,000000,12.2536,12.464,12.222,12.4383,1417984.3392317,0
+SNN.US,D,20090805,000000,12.38,12.5193,12.3326,12.4808,234523.01628864,0
+SNN.US,D,20090806,000000,12.463,12.4709,12.3672,12.4334,172875.70508508,0
+SNN.US,D,20090807,000000,12.3939,12.6625,12.3543,12.4778,393341.02854959,0
+SNN.US,D,20090810,000000,12.3603,12.4363,12.3,12.3287,203985.88046138,0
+SNN.US,D,20090811,000000,12.3869,12.5311,12.3543,12.463,222296.82265924,0
+SNN.US,D,20090812,000000,12.3217,12.4916,12.3217,12.4166,111061.34171616,0
+SNN.US,D,20090813,000000,12.5124,12.5815,12.4482,12.5608,127001.15560332,0
+SNN.US,D,20090814,000000,12.3939,12.4018,12.1914,12.298,169212.70669562,0
+SNN.US,D,20090817,000000,12.0126,12.1519,12.0126,12.1153,88408.055656388,0
+SNN.US,D,20090818,000000,12.1884,12.3346,12.1657,12.3,105664.03811908,0
+SNN.US,D,20090819,000000,12.3178,12.6181,12.3178,12.5707,341605.47915721,0
+SNN.US,D,20090820,000000,12.5707,12.6566,12.5608,12.62,93413.545992903,0
+SNN.US,D,20090821,000000,12.8798,12.9983,12.8482,12.9154,223189.79241588,0
+SNN.US,D,20090824,000000,13.0932,13.2186,13.0369,13.108,144265.23756494,0
+SNN.US,D,20090825,000000,13.3193,13.3193,13.1564,13.1702,182473.61131287,0
+SNN.US,D,20090826,000000,12.944,13.1593,12.9006,13.1564,556833.46412844,0
+SNN.US,D,20090827,000000,13.4043,13.8409,13.2818,13.8122,843869.5817064,0
+SNN.US,D,20090828,000000,13.749,13.7806,13.3638,13.4458,692045.4867684,0
+SNN.US,D,20090831,000000,13.1761,13.3035,13.1702,13.2522,173237.14522467,0
+SNN.US,D,20090901,000000,13.3134,13.5169,13.2304,13.2729,182368.31782682,0
+SNN.US,D,20090902,000000,13.1356,13.7362,13.1159,13.3075,212200.79724749,0
+SNN.US,D,20090903,000000,13.2917,13.3302,13.1761,13.3272,86576.556461655,0
+SNN.US,D,20090904,000000,13.4112,13.6492,13.4112,13.6107,457181.27908748,0
+SNN.US,D,20090908,000000,13.9535,13.9535,13.7609,13.8013,305716.59941433,0
+SNN.US,D,20090909,000000,14.0779,14.4394,14.068,14.2903,224650.73953473,0
+SNN.US,D,20090910,000000,14.5165,14.7031,14.3683,14.6933,204053.71376489,0
+SNN.US,D,20090911,000000,14.9402,14.958,14.5066,14.6192,911150.09441327,0
+SNN.US,D,20090914,000000,14.4226,14.4898,14.3653,14.4364,193533.47709686,0
+SNN.US,D,20090915,000000,14.2103,14.4108,14.1668,14.3831,213276.00572996,0
+SNN.US,D,20090916,000000,14.5066,14.7278,14.4364,14.7179,273809.63583115,0
+SNN.US,D,20090917,000000,14.6705,14.7407,14.5678,14.5816,183203.57865361,0
+SNN.US,D,20090918,000000,14.4434,14.4602,14.2695,14.3456,240985.40399455,0
+SNN.US,D,20090921,000000,14.3555,14.4997,14.3387,14.4493,138292.86954409,0
+SNN.US,D,20090922,000000,14.4868,14.5095,14.3584,14.3792,129479.6022748,0
+SNN.US,D,20090923,000000,14.63,14.712,14.4305,14.4305,190195.47110182,0
+SNN.US,D,20090924,000000,14.2715,14.3061,13.9841,14.0177,222895.17314243,0
+SNN.US,D,20090925,000000,14.0088,14.0888,13.8774,13.9535,123539.63224965,0
+SNN.US,D,20090928,000000,13.9307,14.0799,13.9307,14.0344,146970.47020636,0
+SNN.US,D,20090929,000000,14.0414,14.0749,13.9574,14.0275,66980.831246596,0
+SNN.US,D,20090930,000000,14.1579,14.2103,14.0048,14.1243,151904.0774899,0
+SNN.US,D,20091001,000000,14.0088,14.068,13.8428,13.8428,153432.85791226,0
+SNN.US,D,20091002,000000,13.7085,13.9386,13.6779,13.8349,157027.01056085,0
+SNN.US,D,20091005,000000,13.7065,13.9712,13.7065,13.9386,128300.11274364,0
+SNN.US,D,20091006,000000,13.749,13.9574,13.7332,13.8458,220100.84601282,0
+SNN.US,D,20091007,000000,13.3766,13.5811,13.3766,13.5752,317413.28830142,0
+SNN.US,D,20091008,000000,13.7273,13.7707,13.6384,13.7391,315740.74177312,0
+SNN.US,D,20091009,000000,13.7154,13.7263,13.6245,13.7233,279641.27505815,0
+SNN.US,D,20091012,000000,13.6216,13.7362,13.5979,13.6522,159291.83294814,0
+SNN.US,D,20091013,000000,13.5524,13.5771,13.2492,13.346,203936.27103046,0
+SNN.US,D,20091014,000000,13.4181,13.424,13.3114,13.3914,122307.49597547,0
+SNN.US,D,20091015,000000,13.508,13.5722,13.4359,13.504,93134.113279942,0
+SNN.US,D,20091016,000000,13.6384,13.9258,13.5653,13.7678,320506.28445394,0
+SNN.US,D,20091019,000000,13.5455,13.7944,13.5169,13.7233,163725.29617298,0
+SNN.US,D,20091020,000000,13.6522,13.747,13.5811,13.6315,106283.64978695,0
+SNN.US,D,20091021,000000,14.0009,14.1579,13.906,13.906,195899.54322074,0
+SNN.US,D,20091022,000000,13.9949,14.1708,13.9347,14.153,160378.17824165,0
+SNN.US,D,20091023,000000,14.071,14.071,13.8458,13.9139,129182.95812662,0
+SNN.US,D,20091026,000000,13.749,14.0048,13.6897,13.7707,187613.75581903,0
+SNN.US,D,20091027,000000,14.0493,14.1056,13.9258,13.9821,458181.56720489,0
+SNN.US,D,20091028,000000,13.9386,14.1559,13.8843,13.9604,525251.49293967,0
+SNN.US,D,20091029,000000,14.0344,14.1994,14.0177,14.1243,189709.50116624,0
+SNN.US,D,20091030,000000,14.1895,14.232,13.8221,13.8735,171664.82999558,0
+SNN.US,D,20091102,000000,13.9574,14.1125,13.8873,14.0088,262684.97405574,0
+SNN.US,D,20091103,000000,13.8458,14.0157,13.8458,13.9515,161454.39916149,0
+SNN.US,D,20091104,000000,13.9979,14.153,13.9712,13.9841,223999.74230852,0
+SNN.US,D,20091105,000000,14.071,14.1599,14.0009,14.0848,445719.47566926,0
+SNN.US,D,20091106,000000,13.8665,14.0957,13.8665,14.0493,703669.28016515,0
+SNN.US,D,20091109,000000,14.5747,14.5965,14.3673,14.5619,280442.1130145,0
+SNN.US,D,20091110,000000,14.6093,14.8039,14.6073,14.7604,277698.40775318,0
+SNN.US,D,20091111,000000,14.8355,14.8444,14.6093,14.715,259925.06979657,0
+SNN.US,D,20091112,000000,14.8444,14.8957,14.715,14.7476,127971.07059975,0
+SNN.US,D,20091113,000000,14.9441,15.1328,14.9441,15.036,318114.90739592,0
+SNN.US,D,20091116,000000,15.2316,15.3521,15.1861,15.2642,122720.57042072,0
+SNN.US,D,20091117,000000,15.2138,15.2316,15.1041,15.2316,151693.49051781,0
+SNN.US,D,20091118,000000,15.2019,15.2138,15.036,15.1328,189966.66025715,0
+SNN.US,D,20091119,000000,15.0893,15.1012,14.9264,15.0459,126223.60370638,0
+SNN.US,D,20091120,000000,14.7999,14.9481,14.793,14.9076,88417.16759268,0
+SNN.US,D,20091123,000000,15.036,15.1456,14.9797,15.0646,80030.136454393,0
+SNN.US,D,20091124,000000,15.0291,15.036,14.7407,14.8088,1634624.6743282,0
+SNN.US,D,20091125,000000,15.2088,15.3807,15.0953,15.3748,496726.07015826,0
+SNN.US,D,20091127,000000,14.9441,15.2898,14.9441,15.2138,157475.5203139,0
+SNN.US,D,20091130,000000,15.0064,15.0775,14.8039,14.9925,161709.53337767,0
+SNN.US,D,20091201,000000,15.276,15.4656,15.2602,15.4508,218984.12759835,0
+SNN.US,D,20091202,000000,15.4982,15.5792,15.3116,15.3965,164045.22638057,0
+SNN.US,D,20091203,000000,15.5348,15.5654,15.1071,15.3086,285042.6284047,0
+SNN.US,D,20091204,000000,15.5387,15.6296,15.3866,15.4676,188423.70571167,0
+SNN.US,D,20091207,000000,15.3906,15.5298,15.2928,15.4311,95440.445599234,0
+SNN.US,D,20091208,000000,15.3037,15.3906,15.1654,15.2928,117410.33643709,0
+SNN.US,D,20091209,000000,15.2059,15.2108,15.0093,15.1614,109964.872049,0
+SNN.US,D,20091210,000000,15.3461,15.4716,15.3116,15.4528,135211.01020259,0
+SNN.US,D,20091211,000000,15.757,15.8074,15.7067,15.757,177674.65819897,0
+SNN.US,D,20091214,000000,15.8914,15.9694,15.8311,15.9131,175676.10683888,0
+SNN.US,D,20091215,000000,15.8973,16.0612,15.8973,15.9635,96881.143970768,0
+SNN.US,D,20091216,000000,15.9427,16.0395,15.8222,15.841,82777.891465174,0
+SNN.US,D,20091217,000000,15.5654,15.5911,15.3748,15.4656,99402.11301161,0
+SNN.US,D,20091218,000000,15.9269,15.9299,15.6039,15.7047,184211.96626994,0
+SNN.US,D,20091221,000000,15.9072,15.9911,15.838,15.9091,206882.46376494,0
+SNN.US,D,20091222,000000,15.9338,16.0158,15.8034,15.8765,175201.27371432,0
+SNN.US,D,20091223,000000,15.8785,15.9783,15.7373,15.9002,116273.3692753,0
+SNN.US,D,20091224,000000,15.7788,16.0128,15.7106,15.7748,47902.461525461,0
+SNN.US,D,20091228,000000,15.836,15.9467,15.8311,15.916,72410.532839382,0
+SNN.US,D,20091229,000000,16.0296,16.1205,15.916,16.0128,126529.35979086,0
+SNN.US,D,20091230,000000,16.0237,16.1699,16.0099,16.1146,101523.16929296,0
+SNN.US,D,20091231,000000,16.0682,16.1531,16.0583,16.0761,78386.950609699,0
+SNN.US,D,20100104,000000,16.2874,16.3141,16.1205,16.1936,1006330.3436095,0
+SNN.US,D,20100105,000000,16.002,16.0948,15.8785,16.0948,351911.07910369,0
+SNN.US,D,20100106,000000,15.6978,15.9072,15.6533,15.8637,290654.56872333,0
+SNN.US,D,20100107,000000,15.8153,15.838,15.7471,15.8222,339620.08948288,0
+SNN.US,D,20100108,000000,15.9131,15.9338,15.7689,15.916,337682.28436474,0
+SNN.US,D,20100111,000000,16.24,16.3042,16.1353,16.3042,258367.94112797,0
+SNN.US,D,20100112,000000,16.3882,16.4652,16.3378,16.4188,133260.04339869,0
+SNN.US,D,20100113,000000,16.4129,16.4672,16.3082,16.3971,70105.212957455,0
+SNN.US,D,20100114,000000,16.5225,16.6766,16.3921,16.5284,663487.66599127,0
+SNN.US,D,20100115,000000,16.3743,16.3743,16.0514,16.1531,1485552.3841504,0
+SNN.US,D,20100119,000000,16.32,16.8287,16.3042,16.4751,328850.79322286,0
+SNN.US,D,20100120,000000,16.3921,16.4089,16.158,16.1798,588008.43549615,0
+SNN.US,D,20100121,000000,16.2548,16.2845,15.8933,15.8973,217986.87679303,0
+SNN.US,D,20100122,000000,15.9131,15.9467,15.6118,15.6563,271184.38574163,0
+SNN.US,D,20100125,000000,15.7946,15.9822,15.7837,15.8746,137973.95177386,0
+SNN.US,D,20100126,000000,15.9072,16.0356,15.9002,15.9565,108105.02460803,0
+SNN.US,D,20100127,000000,15.9299,16.1007,15.9091,16.0474,220890.54715815,0
+SNN.US,D,20100128,000000,16.2716,16.3042,15.8509,15.8568,419233.10174256,0
+SNN.US,D,20100129,000000,15.8706,16.0395,15.6563,15.6563,561990.82006982,0
+SNN.US,D,20100201,000000,15.7837,15.841,15.7531,15.7837,209638.31827465,0
+SNN.US,D,20100202,000000,15.9299,16.1175,15.9042,16.1175,208861.77881508,0
+SNN.US,D,20100203,000000,16.0099,16.0474,15.8973,15.9783,255537.16625319,0
+SNN.US,D,20100204,000000,15.8034,15.8242,15.5466,15.5694,315913.86856267,0
+SNN.US,D,20100205,000000,15.4123,15.4182,15.116,15.361,392646.49651665,0
+SNN.US,D,20100208,000000,15.4805,15.5713,15.3985,15.3985,310670.45544519,0
+SNN.US,D,20100209,000000,15.5713,15.8311,15.4805,15.757,397775.5042118,0
+SNN.US,D,20100210,000000,15.5466,15.6662,15.355,15.601,501439.97853342,0
+SNN.US,D,20100211,000000,16.2696,16.3378,16.0978,16.2874,348998.29680228,0
+SNN.US,D,20100212,000000,15.9526,16.1837,15.8765,16.1531,363052.95231432,0
+SNN.US,D,20100216,000000,16.1857,16.4652,16.1531,16.4514,233461.98192929,0
+SNN.US,D,20100217,000000,16.1896,16.2104,16.0237,16.2084,433200.68764114,0
+SNN.US,D,20100218,000000,16.1531,16.2548,16.1007,16.1966,239172.1286724,0
+SNN.US,D,20100219,000000,16.1175,16.1857,16.0444,16.0978,135344.65193488,0
+SNN.US,D,20100222,000000,16.1472,16.2133,16.0721,16.1146,85537.795724345,0
+SNN.US,D,20100223,000000,16.3111,16.3447,16.2292,16.2756,205596.66831037,0
+SNN.US,D,20100224,000000,16.2805,16.3852,16.2331,16.2519,177592.65077234,0
+SNN.US,D,20100225,000000,16.0158,16.1175,15.8785,16.0948,136320.64155551,0
+SNN.US,D,20100226,000000,15.9694,16.1798,15.8844,16.1432,165283.43727895,0
+SNN.US,D,20100301,000000,16.1837,16.2222,16.0721,16.2084,139334.66759349,0
+SNN.US,D,20100302,000000,16.1699,16.2222,16.0395,16.1896,170834.63135563,0
+SNN.US,D,20100303,000000,16.3556,16.4652,16.2934,16.4,217403.71287033,0
+SNN.US,D,20100304,000000,16.4129,16.4129,16.2805,16.3477,88022.317020018,0
+SNN.US,D,20100305,000000,16.3329,16.7102,16.3329,16.6954,200531.44416927,0
+SNN.US,D,20100308,000000,16.5097,16.5452,16.3971,16.4563,122847.12509144,0
+SNN.US,D,20100309,000000,16.3299,16.4129,16.2617,16.3111,96499.455083861,0
+SNN.US,D,20100310,000000,16.2548,16.3645,15.7788,15.9605,1254750.0751811,0
+SNN.US,D,20100311,000000,15.9635,16.0612,15.8765,16.0474,154151.68844198,0
+SNN.US,D,20100312,000000,16.1175,16.1699,16.0296,16.0583,272948.05163285,0
+SNN.US,D,20100315,000000,15.9753,16.0761,15.9338,16.0761,504431.73094936,0
+SNN.US,D,20100316,000000,16.1116,16.2262,16.081,16.1768,305393.63189464,0
+SNN.US,D,20100317,000000,16.3585,16.3645,16.0682,16.1077,216129.05422679,0
+SNN.US,D,20100318,000000,16.1531,16.1966,16.0257,16.1007,183990.24248683,0
+SNN.US,D,20100319,000000,16.0059,16.0059,15.7195,15.7985,241996.82892298,0
+SNN.US,D,20100322,000000,15.8331,16.1304,15.8331,16.1205,307241.33008723,0
+SNN.US,D,20100323,000000,15.92,15.9694,15.7817,15.9299,216413.54912658,0
+SNN.US,D,20100324,000000,15.8479,15.8785,15.7531,15.8242,137378.63860277,0
+SNN.US,D,20100325,000000,15.8706,15.9091,15.6296,15.6355,208493.25161393,0
+SNN.US,D,20100326,000000,15.7649,15.8113,15.6662,15.7876,248365.05995386,0
+SNN.US,D,20100329,000000,15.6978,15.7284,15.6415,15.7136,226537.92278458,0
+SNN.US,D,20100330,000000,15.6336,15.7313,15.5466,15.6039,194166.25045049,0
+SNN.US,D,20100331,000000,15.6701,15.7195,15.5753,15.7017,141961.94255774,0
+SNN.US,D,20100401,000000,15.7215,15.759,15.5605,15.759,249074.77854729,0
+SNN.US,D,20100405,000000,15.6978,15.8479,15.6859,15.8074,118572.61453303,0
+SNN.US,D,20100406,000000,15.6089,15.678,15.5229,15.6662,624088.66590117,0
+SNN.US,D,20100407,000000,15.7649,15.8884,15.7531,15.8331,272494.47969297,0
+SNN.US,D,20100408,000000,15.8973,16.1729,15.8914,16.1205,281757.26915268,0
+SNN.US,D,20100409,000000,16.3556,16.3743,16.2222,16.323,198414.43763739,0
+SNN.US,D,20100412,000000,16.3477,16.4089,16.2371,16.2696,201689.67251575,0
+SNN.US,D,20100413,000000,16.4751,16.48,16.3299,16.4435,159341.44237907,0
+SNN.US,D,20100414,000000,16.4968,16.7339,16.4929,16.7013,427944.1128379,0
+SNN.US,D,20100415,000000,16.7902,16.9709,16.7773,16.9166,989046.01290056,0
+SNN.US,D,20100416,000000,16.8662,16.8929,16.6687,16.7596,353376.075972,0
+SNN.US,D,20100419,000000,16.4603,16.5492,16.3477,16.5492,142230.23845968,0
+SNN.US,D,20100420,000000,16.7141,16.8326,16.6637,16.803,346117.91249658,0
+SNN.US,D,20100421,000000,16.6657,16.7013,16.5373,16.5413,319806.69023417,0
+SNN.US,D,20100422,000000,16.3674,16.3822,16.1738,16.3013,349294.94095046,0
+SNN.US,D,20100423,000000,16.1274,16.3882,16.1116,16.2696,416101.63297014,0
+SNN.US,D,20100426,000000,16.5067,16.5966,16.4563,16.483,162456.71215363,0
+SNN.US,D,20100427,000000,16.3477,16.3971,16.0553,16.0721,241866.22450279,0
+SNN.US,D,20100428,000000,16.3013,16.404,16.1274,16.2548,155540.75250785,0
+SNN.US,D,20100429,000000,16.2756,16.4089,16.2489,16.3556,146204.05512045,0
+SNN.US,D,20100430,000000,16.3269,16.4257,16.1798,16.2785,234730.56594863,0
+SNN.US,D,20100503,000000,16.2785,16.3783,16.2696,16.325,77110.267091425,0
+SNN.US,D,20100504,000000,16.2785,16.2785,15.9635,16.0257,171251.75555034,0
+SNN.US,D,20100505,000000,15.8785,15.8785,15.6415,15.8597,354256.89648025,0
+SNN.US,D,20100506,000000,15.7284,15.8113,14.7871,15.361,576191.26656254,0
+SNN.US,D,20100507,000000,14.8305,14.9925,14.6192,14.7584,791229.92574636,0
+SNN.US,D,20100510,000000,15.3807,15.4311,15.1071,15.2059,261467.01190468,0
+SNN.US,D,20100511,000000,14.8631,15.2335,14.8088,15.0874,254332.36578789,0
+SNN.US,D,20100512,000000,15.2543,15.3866,15.2246,15.2869,232480.93012183,0
+SNN.US,D,20100513,000000,15.3777,15.4281,15.1921,15.2088,139607.01324489,0
+SNN.US,D,20100514,000000,15.198,15.198,14.7891,14.9155,163303.10979144,0
+SNN.US,D,20100517,000000,14.8335,14.8997,14.5639,14.8414,262770.01879446,0
+SNN.US,D,20100518,000000,14.8473,14.8859,14.5046,14.5777,212171.43656388,0
+SNN.US,D,20100519,000000,14.6587,14.7318,14.5273,14.6498,162086.16007775,0
+SNN.US,D,20100520,000000,14.3367,14.3999,14.153,14.1974,223207.0038511,0
+SNN.US,D,20100521,000000,13.8102,14.0651,13.7767,13.9752,400221.55288757,0
+SNN.US,D,20100524,000000,13.9189,14.0848,13.8695,13.8774,285710.83706613,0
+SNN.US,D,20100525,000000,13.6245,13.8013,13.5337,13.7806,257818.18763834,0
+SNN.US,D,20100526,000000,13.7806,13.826,13.5524,13.5692,266156.62178306,0
+SNN.US,D,20100527,000000,13.9485,14.1243,13.8626,14.1125,149588.63323432,0
+SNN.US,D,20100528,000000,14.3298,14.3298,14.1056,14.1629,182159.75572947,0
+SNN.US,D,20100601,000000,14.2231,14.4631,14.1856,14.2093,370292.89191716,0
+SNN.US,D,20100602,000000,14.3792,14.6093,14.2438,14.5846,239133.6560525,0
+SNN.US,D,20100603,000000,14.796,14.796,14.5747,14.6883,280330.74490426,0
+SNN.US,D,20100604,000000,14.4789,14.5372,14.2271,14.2438,109348.29769323,0
+SNN.US,D,20100607,000000,14.3999,14.472,14.1312,14.1312,157716.48040696,0
+SNN.US,D,20100608,000000,14.153,14.1787,13.9604,14.1293,187176.38287701,0
+SNN.US,D,20100609,000000,14.3515,14.476,14.1994,14.229,192640.50734023,0
+SNN.US,D,20100610,000000,14.634,14.7476,14.6004,14.7249,244665.61381923,0
+SNN.US,D,20100611,000000,14.4434,14.6656,14.4335,14.6616,202147.29420509,0
+SNN.US,D,20100614,000000,14.8473,14.9175,14.7278,14.7545,84717.721458047,0
+SNN.US,D,20100615,000000,15.1486,15.276,15.1259,15.2414,183041.58867508,0
+SNN.US,D,20100616,000000,15.3056,15.5506,15.2997,15.4568,179703.58268004,0
+SNN.US,D,20100617,000000,15.5298,15.5348,15.3748,15.4676,177765.7775619,0
+SNN.US,D,20100618,000000,15.4597,15.5121,15.3224,15.3689,134004.18486256,0
+SNN.US,D,20100621,000000,15.4735,15.5081,15.1614,15.2375,136881.53185616,0
+SNN.US,D,20100622,000000,15.3432,15.5565,15.195,15.195,85018.415355689,0
+SNN.US,D,20100623,000000,15.1891,15.2316,15.0093,15.1486,228371.44685404,0
+SNN.US,D,20100624,000000,15.1841,15.2543,15.0844,15.1259,92920.488995758,0
+SNN.US,D,20100625,000000,15.1199,15.2207,15.0152,15.2207,265149.24660409,0
+SNN.US,D,20100628,000000,15.1071,15.1802,15.0399,15.1071,271267.40560562,0
+SNN.US,D,20100629,000000,15.0745,15.0775,14.8918,14.9264,114962.26288659,0
+SNN.US,D,20100630,000000,14.8809,14.9767,14.7397,14.7426,159977.25304479,0
+SNN.US,D,20100701,000000,14.7387,14.7663,14.5402,14.6844,134701.75420759,0
+SNN.US,D,20100702,000000,13.8814,14.0177,13.8102,13.9574,464564.98479626,0
+SNN.US,D,20100706,000000,13.8735,13.988,13.83,13.9218,214853.38314588,0
+SNN.US,D,20100707,000000,13.749,14.068,13.7263,14.0611,282919.54724862,0
+SNN.US,D,20100708,000000,13.7707,14.149,13.7006,14.0522,1030322.0718669,0
+SNN.US,D,20100709,000000,14.4048,14.4898,14.3219,14.4108,1649325.2648796,0
+SNN.US,D,20100712,000000,14.2409,14.2824,14.2053,14.2231,826248.10935465,0
+SNN.US,D,20100713,000000,14.396,14.5777,14.3515,14.55,1230864.6528472,0
+SNN.US,D,20100714,000000,14.5846,14.7347,14.5402,14.6903,164385.40533548,0
+SNN.US,D,20100715,000000,14.8157,14.8918,14.7031,14.8819,204860.62634544,0
+SNN.US,D,20100716,000000,14.7061,14.7249,14.4137,14.4532,113548.90032393,0
+SNN.US,D,20100719,000000,14.4364,14.4434,14.2745,14.3278,106683.56254644,0
+SNN.US,D,20100720,000000,13.9535,14.1974,13.9218,14.1856,138589.51369226,0
+SNN.US,D,20100721,000000,13.43,13.4359,13.2463,13.2996,571657.57203848,0
+SNN.US,D,20100722,000000,13.4181,13.7125,13.4181,13.7125,288784.59690869,0
+SNN.US,D,20100723,000000,13.4428,13.5979,13.343,13.5268,310185.49794698,0
+SNN.US,D,20100726,000000,13.2966,13.3035,13.1495,13.27,604197.3089753,0
+SNN.US,D,20100727,000000,13.4072,13.4952,13.349,13.4606,238900.79545836,0
+SNN.US,D,20100728,000000,13.4882,13.4912,13.3174,13.3174,224403.70481747,0
+SNN.US,D,20100729,000000,13.6581,13.6581,13.3766,13.43,175663.95759049,0
+SNN.US,D,20100730,000000,13.5396,13.6897,13.5169,13.6799,254346.53991101,0
+SNN.US,D,20100802,000000,13.9752,14.1243,13.9752,14.071,268428.53123192,0
+SNN.US,D,20100803,000000,13.9416,14.0552,13.8873,13.9623,225308.8238225,0
+SNN.US,D,20100804,000000,13.9623,14.0453,13.8972,13.9693,127295.77487677,0
+SNN.US,D,20100805,000000,14.2745,14.3416,14.1056,14.2142,469888.38046563,0
+SNN.US,D,20100806,000000,14.149,14.2903,14.1382,14.229,120585.34001624,0
+SNN.US,D,20100809,000000,14.229,14.2745,14.1994,14.229,126410.90461906,0
+SNN.US,D,20100810,000000,14.1016,14.5372,14.0453,14.39,548335.06487991,0
+SNN.US,D,20100811,000000,14.1856,14.1856,14.0256,14.068,444169.43406222,0
+SNN.US,D,20100812,000000,13.9515,14.0048,13.8784,13.9653,147515.16150916,0
+SNN.US,D,20100813,000000,13.9021,13.9979,13.8873,13.8991,181054.17412601,0
+SNN.US,D,20100816,000000,13.9485,14.1312,13.9189,14.0315,294596.99982575,0
+SNN.US,D,20100817,000000,14.0611,14.1421,13.9693,14.1204,197752.30360015,0
+SNN.US,D,20100818,000000,14.1451,14.2409,14.0878,14.2024,805448.59611165,0
+SNN.US,D,20100819,000000,14.1629,14.1668,13.9781,14.0315,926059.24706204,0
+SNN.US,D,20100820,000000,13.9604,13.9979,13.8458,13.988,238060.47244475,0
+SNN.US,D,20100823,000000,13.9979,14.0828,13.8784,13.8843,165241.92734695,0
+SNN.US,D,20100824,000000,13.5485,13.5485,13.3035,13.3114,96067.144328665,0
+SNN.US,D,20100825,000000,13.1524,13.267,13.0527,13.2522,387822.23246862,0
+SNN.US,D,20100826,000000,13.1821,13.2097,13.0497,13.0892,133136.52604007,0
+SNN.US,D,20100827,000000,13.0991,13.1919,13.0033,13.1821,183454.66312033,0
+SNN.US,D,20100830,000000,13.1465,13.1702,12.9983,13.0052,135536.00259701,0
+SNN.US,D,20100831,000000,13.0299,13.0724,12.9391,12.9489,161255.9614378,0
+SNN.US,D,20100901,000000,13.1919,13.2265,13.1129,13.1435,585081.47907163,0
+SNN.US,D,20100902,000000,13.0299,13.2038,13.0033,13.1939,425028.2932244,0
+SNN.US,D,20100903,000000,13.43,13.5268,13.4112,13.5169,135906.55467289,0
+SNN.US,D,20100907,000000,13.0932,13.0961,12.9885,13.0428,207353.24714003,0
+SNN.US,D,20100908,000000,13.0132,13.1258,13.0132,13.0211,119692.37025961,0
+SNN.US,D,20100909,000000,13.267,13.3134,13.2186,13.2818,379387.61677414,0
+SNN.US,D,20100910,000000,13.4695,13.4843,13.2818,13.3302,532937.91742083,0
+SNN.US,D,20100913,000000,13.5426,13.5949,13.4843,13.5396,1691785.8755639,0
+SNN.US,D,20100914,000000,13.5297,13.8073,13.5297,13.7559,192388.41043615,0
+SNN.US,D,20100915,000000,13.7263,13.8814,13.7233,13.8547,101119.20678401,0
+SNN.US,D,20100916,000000,13.7391,13.833,13.672,13.7984,124999.56693113,0
+SNN.US,D,20100917,000000,13.8191,13.8191,13.6937,13.7125,99810.125270027,0
+SNN.US,D,20100920,000000,13.8991,14.0315,13.8586,13.9416,417030.03803458,0
+SNN.US,D,20100921,000000,13.9535,14.0344,13.8695,13.9347,455411.53857206,0
+SNN.US,D,20100922,000000,13.8626,13.9515,13.8409,13.9218,100152.32909967,0
+SNN.US,D,20100923,000000,13.8122,13.991,13.8102,13.8784,343645.5404493,0
+SNN.US,D,20100924,000000,14.2271,14.3219,14.1737,14.3021,149035.84243259,0
+SNN.US,D,20100927,000000,14.1895,14.2103,14.0888,14.1293,91403.85782179,0
+SNN.US,D,20100928,000000,14.0216,14.0552,13.8547,14.0315,197977.06469536,0
+SNN.US,D,20100929,000000,14.1382,14.2557,14.0799,14.1826,170312.21367488,0
+SNN.US,D,20100930,000000,14.476,14.5066,14.2231,14.2399,170251.46743293,0
+SNN.US,D,20101001,000000,14.4305,14.5747,14.39,14.4997,353286.98148381,0
+SNN.US,D,20101004,000000,14.4434,14.4898,14.3278,14.3298,296709.95660818,0
+SNN.US,D,20101005,000000,14.3416,14.472,14.3278,14.393,178349.95392196,0
+SNN.US,D,20101006,000000,14.3387,14.4137,14.3189,14.396,209582.63421953,0
+SNN.US,D,20101007,000000,14.5816,14.5816,14.3219,14.3871,129805.60710658,0
+SNN.US,D,20101008,000000,14.2438,14.3298,14.2093,14.3219,50332.311203381,0
+SNN.US,D,20101011,000000,14.1974,14.3248,14.1935,14.2527,56410.985147644,0
+SNN.US,D,20101012,000000,14.1668,14.1668,13.991,14.0522,421485.77488147,0
+SNN.US,D,20101013,000000,13.826,13.8695,13.7065,13.7984,883475.11901913,0
+SNN.US,D,20101014,000000,13.8547,13.91,13.749,13.826,207289.46358599,0
+SNN.US,D,20101015,000000,13.7638,13.7638,13.5841,13.6275,248412.64451005,0
+SNN.US,D,20101018,000000,13.8458,13.8586,13.7767,13.8586,136916.96716396,0
+SNN.US,D,20101019,000000,13.5554,13.668,13.427,13.5139,434552.29152448,0
+SNN.US,D,20101020,000000,13.9179,14.1826,13.8013,14.0315,299620.71403485,0
+SNN.US,D,20101021,000000,14.0048,14.0611,13.833,13.9307,113722.02711349,0
+SNN.US,D,20101022,000000,13.9288,13.991,13.8843,13.9347,110010.43173046,0
+SNN.US,D,20101025,000000,14.1856,14.3219,14.1668,14.1787,123670.23666984,0
+SNN.US,D,20101026,000000,14.2557,14.3278,14.2142,14.229,98448.397013026,0
+SNN.US,D,20101027,000000,14.2695,14.2992,14.0888,14.2024,103467.0490353,0
+SNN.US,D,20101028,000000,14.1974,14.232,13.8873,13.8873,436710.80798837,0
+SNN.US,D,20101029,000000,13.7549,13.8122,13.7381,13.7599,278075.03445326,0
+SNN.US,D,20101101,000000,13.8043,13.8586,13.7431,13.7767,208384.92081579,0
+SNN.US,D,20101102,000000,13.8043,13.9604,13.7747,13.8932,267580.10871938,0
+SNN.US,D,20101103,000000,13.9693,14.0344,13.8814,13.9574,135858.9701167,0
+SNN.US,D,20101104,000000,14.1974,14.4108,14.1559,14.4088,177256.5215669,0
+SNN.US,D,20101105,000000,15.1555,15.2829,14.8384,14.9283,548394.7986845,0
+SNN.US,D,20101108,000000,15.0291,15.0646,14.793,14.8059,145191.61775465,0
+SNN.US,D,20101109,000000,15.0291,15.0706,14.8059,14.8888,166650.22772278,0
+SNN.US,D,20101110,000000,14.9402,15.1555,14.8888,15.0982,116077.9688637,0
+SNN.US,D,20101111,000000,14.8631,14.9194,14.8118,14.8888,124450.82587887,0
+SNN.US,D,20101112,000000,14.875,15.0607,14.8552,14.9194,362100.2487531,0
+SNN.US,D,20101115,000000,14.8918,14.9343,14.7733,14.793,209523.91285231,0
+SNN.US,D,20101116,000000,14.5935,14.5935,14.39,14.4394,114193.82292595,0
+SNN.US,D,20101117,000000,14.5935,14.6705,14.5747,14.63,122105.00850231,0
+SNN.US,D,20101118,000000,14.7871,14.8918,14.7584,14.8384,119702.49463327,0
+SNN.US,D,20101119,000000,14.7891,14.7891,14.6458,14.712,107845.84064238,0
+SNN.US,D,20101122,000000,14.6379,14.7061,14.5332,14.6656,68694.887706896,0
+SNN.US,D,20101123,000000,14.5718,14.5866,14.3485,14.3673,84310.721636995,0
+SNN.US,D,20101124,000000,14.469,14.5965,14.469,14.5589,91021.156497517,0
+SNN.US,D,20101126,000000,14.4266,14.6439,14.4266,14.5747,44558.380906224,0
+SNN.US,D,20101129,000000,14.4967,14.5204,14.3061,14.5046,392122.05396117,0
+SNN.US,D,20101130,000000,14.2211,14.3377,14.2142,14.2675,162925.470654,0
+SNN.US,D,20101201,000000,14.4463,14.6044,14.4335,14.555,251949.08822879,0
+SNN.US,D,20101202,000000,14.4108,14.6735,14.4108,14.6537,1176481.5797432,0
+SNN.US,D,20101203,000000,14.6221,14.8335,14.6093,14.8226,124323.25877078,0
+SNN.US,D,20101206,000000,14.6093,14.7407,14.6093,14.7249,477231.58867978,0
+SNN.US,D,20101207,000000,14.9827,15.1259,14.9115,15.0706,1414198.835921,0
+SNN.US,D,20101208,000000,15.9723,16.5877,15.9723,16.4711,3874192.8239703,0
+SNN.US,D,20101209,000000,16.1353,16.1353,15.6602,15.757,351489.90515952,0
+SNN.US,D,20101210,000000,15.9072,16.24,15.9002,16.2331,309428.19479736,0
+SNN.US,D,20101213,000000,15.9467,16.0948,15.9131,16.002,407215.47021052,0
+SNN.US,D,20101214,000000,15.9605,16.1857,15.9072,16.084,697833.59118867,0
+SNN.US,D,20101215,000000,15.9368,16.084,15.916,15.9783,154836.09610126,0
+SNN.US,D,20101216,000000,16.1511,16.1896,16.0128,16.084,217445.22280233,0
+SNN.US,D,20101217,000000,15.9565,16.0612,15.8765,16.0444,165418.0914486,0
+SNN.US,D,20101220,000000,15.9269,16.1472,15.8844,16.1432,184847.77693567,0
+SNN.US,D,20101221,000000,16.0444,16.1077,16.0128,16.0652,190900.12750842,0
+SNN.US,D,20101222,000000,16.0158,16.1116,15.9694,16.0553,163577.48031757,0
+SNN.US,D,20101223,000000,16.3674,16.3783,16.2519,16.2657,207872.62750869,0
+SNN.US,D,20101227,000000,16.3408,16.4069,16.2173,16.3615,122171.82936845,0
+SNN.US,D,20101228,000000,16.4474,16.4514,16.1966,16.2845,211255.18074783,0
+SNN.US,D,20101229,000000,16.4089,16.5758,16.3842,16.4711,214536.49025039,0
+SNN.US,D,20101230,000000,16.48,16.48,16.3398,16.3842,123296.64728186,0
+SNN.US,D,20101231,000000,16.5225,16.5679,16.4277,16.48,78488.194346279,0
+SNN.US,D,20110103,000000,16.4929,16.565,16.4188,16.4968,246502.17520079,0
+SNN.US,D,20110104,000000,16.8119,16.8247,16.4563,16.5156,608216.68531752,0
+SNN.US,D,20110105,000000,16.3329,16.3822,16.2716,16.3378,163886.27371414,0
+SNN.US,D,20110106,000000,16.2696,16.2904,16.0356,16.1205,169269.4031881,0
+SNN.US,D,20110107,000000,15.8637,15.9694,15.8074,15.9427,294777.21367686,0
+SNN.US,D,20110110,000000,17.7888,17.8134,16.9206,17.0243,6440408.7031272,0
+SNN.US,D,20110111,000000,16.7665,16.7773,16.2489,16.3783,3506721.5949916,0
+SNN.US,D,20110112,000000,16.7813,16.9462,16.6845,16.9136,5547232.409269,0
+SNN.US,D,20110113,000000,16.9848,17.1003,16.9008,17.047,368195.12169522,0
+SNN.US,D,20110114,000000,16.9107,17.2169,16.8702,17.1961,657646.91482797,0
+SNN.US,D,20110118,000000,17.8213,17.9517,17.7443,17.8233,689582.2266574,0
+SNN.US,D,20110119,000000,17.8697,17.8944,17.6959,17.7334,440669.43808864,0
+SNN.US,D,20110120,000000,17.4352,17.4352,17.1527,17.3937,366414.24436878,0
+SNN.US,D,20110121,000000,17.5626,17.6307,17.446,17.6149,341001.05404983,0
+SNN.US,D,20110124,000000,17.4648,17.529,17.4282,17.5073,461036.64057644,0
+SNN.US,D,20110125,000000,17.0006,17.3048,17.0006,17.2633,390959.77586523,0
+SNN.US,D,20110126,000000,17.3887,17.5754,17.3314,17.5576,380282.6114055,0
+SNN.US,D,20110127,000000,17.5487,17.5794,17.3255,17.5329,1803190.4335471,0
+SNN.US,D,20110128,000000,17.4154,17.4529,17.2435,17.2919,197315.94309549,0
+SNN.US,D,20110131,000000,17.3423,17.5626,17.3364,17.5606,309236.84413522,0
+SNN.US,D,20110201,000000,17.7512,17.8372,17.7404,17.7404,396489.70875723,0
+SNN.US,D,20110202,000000,17.9428,18.0396,17.8697,17.9646,450577.15015036,0
+SNN.US,D,20110203,000000,18.1977,18.2401,17.933,18.1216,773841.31398874,0
+SNN.US,D,20110204,000000,17.7591,17.8589,17.6771,17.8589,393828.01092254,0
+SNN.US,D,20110207,000000,17.9349,18.0495,17.9231,18.0327,380638.98935827,0
+SNN.US,D,20110208,000000,17.9093,18.0426,17.8786,18.0426,199645.5614742,0
+SNN.US,D,20110209,000000,17.9172,18.0594,17.9053,18.0179,327430.34359865,0
+SNN.US,D,20110210,000000,18.1651,18.5078,18.0495,18.5078,691008.75090582,0
+SNN.US,D,20110211,000000,18.1779,18.3982,18.1384,18.3389,285427.3546037,0
+SNN.US,D,20110214,000000,18.4683,18.5394,18.4021,18.41,275175.41383761,0
+SNN.US,D,20110215,000000,18.5621,18.6115,18.3863,18.5394,270272.17967504,0
+SNN.US,D,20110216,000000,18.4268,18.572,18.3952,18.5365,330463.60594658,0
+SNN.US,D,20110218,000000,18.737,18.9246,18.7162,18.8792,217493.81979589,0
+SNN.US,D,20110222,000000,18.3715,18.5335,18.0841,18.1819,731605.46439966,0
+SNN.US,D,20110223,000000,18.2263,18.3014,18.0031,18.1058,307552.14835853,0
+SNN.US,D,20110224,000000,17.9764,18.0762,17.8786,18.013,204320.99722946,0
+SNN.US,D,20110225,000000,17.9517,18.2194,17.933,18.2125,204773.55673198,0
+SNN.US,D,20110228,000000,18.1483,18.2362,18.0821,18.174,233900.36730868,0
+SNN.US,D,20110301,000000,18.0594,18.1117,17.9606,17.9646,353781.05091832,0
+SNN.US,D,20110302,000000,17.9665,18.1384,17.9606,18.1246,474249.9606375,0
+SNN.US,D,20110303,000000,18.1246,18.2974,18.0633,18.2787,320881.89871665,0
+SNN.US,D,20110304,000000,18.1503,18.2293,18.089,18.2263,455995.71493213,0
+SNN.US,D,20110307,000000,18.1779,18.2006,17.9665,18.013,152112.63958726,0
+SNN.US,D,20110308,000000,17.9764,18.1019,17.9231,18.0732,232859.58169663,0
+SNN.US,D,20110309,000000,18.0307,18.2154,17.9517,18.1651,197839.37321361,0
+SNN.US,D,20110310,000000,18.1651,18.1651,17.9735,17.9794,276457.15954271,0
+SNN.US,D,20110311,000000,17.9517,18.0841,17.9132,18.0357,504867.07901666,0
+SNN.US,D,20110314,000000,17.9132,18.0456,17.8747,17.9409,218571.0531531,0
+SNN.US,D,20110315,000000,17.2267,17.3917,17.1704,17.3463,189680.14048263,0
+SNN.US,D,20110316,000000,17.0183,17.0776,16.6618,16.8287,708137.16626042,0
+SNN.US,D,20110317,000000,17.0806,17.203,17.0707,17.1418,246769.45866536,0
+SNN.US,D,20110318,000000,17.3374,17.3492,17.1527,17.2198,221222.62661413,0
+SNN.US,D,20110321,000000,17.5152,17.5576,17.4085,17.4322,637377.91876466,0
+SNN.US,D,20110322,000000,17.5873,17.608,17.4677,17.4974,816080.20088992,0
+SNN.US,D,20110323,000000,17.4677,17.5428,17.3828,17.5033,585986.59807665,0
+SNN.US,D,20110324,000000,17.3571,17.4026,17.2603,17.3275,175852.27094053,0
+SNN.US,D,20110325,000000,17.4085,17.5329,17.4045,17.446,97529.10388488,0
+SNN.US,D,20110328,000000,17.4855,17.5003,17.368,17.371,118761.94032044,0
+SNN.US,D,20110329,000000,17.3255,17.4944,17.3048,17.4677,77100.142717767,0
+SNN.US,D,20110330,000000,17.5823,17.7552,17.5823,17.7246,166369.78257245,0
+SNN.US,D,20110331,000000,17.5329,17.77,17.5329,17.6929,185817.6919321,0
+SNN.US,D,20110401,000000,17.7789,17.9053,17.7334,17.8589,115367.23783291,0
+SNN.US,D,20110404,000000,17.9823,18.013,17.9093,17.9537,65252.600663176,0
+SNN.US,D,20110405,000000,18.1137,18.1295,18.014,18.0762,176178.27577232,0
+SNN.US,D,20110406,000000,18.1522,18.2717,18.1522,18.2471,100726.38108608,0
+SNN.US,D,20110407,000000,18.0574,18.1917,17.9942,18.0505,265436.77881598,0
+SNN.US,D,20110408,000000,18.014,18.0258,17.7631,17.846,153949.20096882,0
+SNN.US,D,20110411,000000,17.9014,18.0031,17.8372,17.8915,101090.85853776,0
+SNN.US,D,20110412,000000,17.5073,17.529,17.3808,17.5003,671149.79197565,0
+SNN.US,D,20110413,000000,17.5517,17.5685,17.4677,17.5487,99758.490964371,0
+SNN.US,D,20110414,000000,17.6248,17.6357,17.5152,17.6287,138724.16786192,0
+SNN.US,D,20110415,000000,17.7779,17.9231,17.6781,17.8579,2709235.818762,0
+SNN.US,D,20110418,000000,17.0835,17.3808,17.0746,17.3719,1511401.934974,0
+SNN.US,D,20110419,000000,17.3413,17.4598,17.2485,17.4559,677622.30405521,0
+SNN.US,D,20110420,000000,17.3966,17.4213,17.2406,17.3413,1299635.4733565,0
+SNN.US,D,20110421,000000,17.3226,17.4875,17.2435,17.4342,1544534.9602072,0
+SNN.US,D,20110425,000000,17.3719,17.3966,17.286,17.286,220792.34073366,0
+SNN.US,D,20110426,000000,17.1961,17.3433,17.1675,17.3364,300796.15381655,0
+SNN.US,D,20110427,000000,17.1112,17.4559,17.0667,17.4529,3326666.6965456,0
+SNN.US,D,20110428,000000,17.4006,17.6752,17.3364,17.608,977233.90615377,0
+SNN.US,D,20110429,000000,17.529,17.6199,17.4559,17.529,262012.71564485,0
+SNN.US,D,20110502,000000,17.5428,17.6574,17.5003,17.5399,179711.68217896,0
+SNN.US,D,20110503,000000,17.2208,17.4243,17.1961,17.2712,1712934.6796981,0
+SNN.US,D,20110504,000000,17.3137,17.37,17.1339,17.2939,444487.33939508,0
+SNN.US,D,20110505,000000,17.7206,17.8974,17.6653,17.6949,1012193.3683948,0
+SNN.US,D,20110506,000000,17.9982,18.088,17.7739,17.849,781369.79824083,0
+SNN.US,D,20110509,000000,17.7344,17.9014,17.6673,17.8648,270341.02541592,0
+SNN.US,D,20110510,000000,17.8322,17.933,17.7996,17.9122,125292.16132985,0
+SNN.US,D,20110511,000000,17.8559,17.9458,17.7127,17.8786,376851.46117281,0
+SNN.US,D,20110512,000000,17.6712,17.8974,17.5794,17.8618,232653.04447401,0
+SNN.US,D,20110513,000000,17.9162,17.9162,17.6534,17.8391,263376.46877658,0
+SNN.US,D,20110516,000000,17.5971,17.7967,17.5685,17.7344,1108690.798604,0
+SNN.US,D,20110517,000000,17.4213,17.5823,17.366,17.5487,812314.94632651,0
+SNN.US,D,20110518,000000,17.4796,18.0219,17.4638,17.7779,2302191.4504663,0
+SNN.US,D,20110519,000000,17.849,17.9201,17.8026,17.8915,294217.33581358,0
+SNN.US,D,20110520,000000,17.9646,17.9833,17.7423,17.7848,102726.9573209,0
+SNN.US,D,20110523,000000,17.2584,17.3512,17.1339,17.203,275642.14746324,0
+SNN.US,D,20110524,000000,17.2544,17.3868,17.2149,17.3324,327810.00761082,0
+SNN.US,D,20110525,000000,17.2781,17.3739,17.2406,17.3255,262634.35218745,0
+SNN.US,D,20110526,000000,17.3927,17.5902,17.3779,17.526,1899705.0751914,0
+SNN.US,D,20110527,000000,17.687,17.7492,17.6445,17.687,111029.95615782,0
+SNN.US,D,20110531,000000,17.689,17.7334,17.6228,17.7334,82825.476021366,0
+SNN.US,D,20110601,000000,17.8362,17.8816,17.4934,17.5181,341678.37464755,0
+SNN.US,D,20110602,000000,17.5685,17.6297,17.4559,17.5142,198804.22602322,0
+SNN.US,D,20110603,000000,17.3581,17.4875,17.3255,17.3808,125888.4869383,0
+SNN.US,D,20110606,000000,17.4421,17.4529,17.1527,17.1774,456438.15006098,0
+SNN.US,D,20110607,000000,17.3226,17.3581,17.2297,17.2356,155793.8618493,0
+SNN.US,D,20110608,000000,17.1566,17.2169,17.0667,17.0974,139227.34923272,0
+SNN.US,D,20110609,000000,17.1122,17.2939,17.0934,17.2208,143379.35486986,0
+SNN.US,D,20110610,000000,17.0549,17.0549,16.8139,16.8218,303097.42394901,0
+SNN.US,D,20110613,000000,16.9156,16.9828,16.7803,16.8633,201228.00107694,0
+SNN.US,D,20110614,000000,17.1448,17.1734,17.0381,17.0648,165296.5989647,0
+SNN.US,D,20110615,000000,16.9956,17.0588,16.7625,16.7902,164579.79330972,0
+SNN.US,D,20110616,000000,16.5926,16.7902,16.5798,16.6657,918516.58868683,0
+SNN.US,D,20110617,000000,16.7566,16.8139,16.6677,16.7151,248403.53257376,0
+SNN.US,D,20110620,000000,16.6173,16.6835,16.5107,16.5995,358625.56371368,0
+SNN.US,D,20110621,000000,16.641,16.8139,16.5995,16.7734,110339.47387435,0
+SNN.US,D,20110622,000000,16.5492,16.6549,16.5077,16.5166,178281.10818109,0
+SNN.US,D,20110623,000000,16.1403,16.3368,16.0721,16.32,250041.65623163,0
+SNN.US,D,20110624,000000,16.2074,16.239,16.0948,16.1669,191404.32131659,0
+SNN.US,D,20110627,000000,16.0919,16.3368,16.0612,16.3092,118696.13189166,0
+SNN.US,D,20110628,000000,16.1946,16.32,16.1116,16.32,325403.44399231,0
+SNN.US,D,20110629,000000,16.4711,16.6341,16.4129,16.6173,318777.04143315,0
+SNN.US,D,20110630,000000,16.8228,17.2129,16.8129,17.1309,785127.96574268,0
+SNN.US,D,20110701,000000,17.049,17.4035,17.0253,17.3719,264566.08268139,0
+SNN.US,D,20110705,000000,17.1379,17.2169,17.1339,17.1704,94219.44613608,0
+SNN.US,D,20110706,000000,17.0134,17.6969,17.0094,17.4371,984678.3581045,0
+SNN.US,D,20110707,000000,17.3868,17.4934,17.3551,17.4401,149176.57122644,0
+SNN.US,D,20110708,000000,17.3472,17.5537,17.3472,17.4895,230448.96832866,0
+SNN.US,D,20110711,000000,17.1734,17.2169,16.9314,16.9828,145052.91383553,0
+SNN.US,D,20110712,000000,16.7951,17.0667,16.7842,16.9502,180145.00537153,0
+SNN.US,D,20110713,000000,16.9008,17.1704,16.8514,17.0253,293678.71913497,0
+SNN.US,D,20110714,000000,17.0519,17.1151,16.8633,16.9433,168043.34153812,0
+SNN.US,D,20110715,000000,16.9956,17.1122,16.9275,17.0974,517765.53105695,0
+SNN.US,D,20110718,000000,16.8139,16.8573,16.5926,16.7625,132520.96412166,0
+SNN.US,D,20110719,000000,16.803,16.881,16.726,16.8613,466532.15059801,0
+SNN.US,D,20110720,000000,16.7566,16.8514,16.7033,16.7991,132328.60102216,0
+SNN.US,D,20110721,000000,16.9215,17.123,16.8741,17.0648,150915.93862088,0
+SNN.US,D,20110722,000000,16.9719,17.0835,16.9057,17.0549,172305.70284814,0
+SNN.US,D,20110725,000000,16.9502,17.0223,16.9156,16.962,252442.14522594,0
+SNN.US,D,20110726,000000,17.0351,17.1774,16.9413,17.0549,360006.52828063,0
+SNN.US,D,20110727,000000,17.1586,17.1586,16.8139,16.8218,307669.59109296,0
+SNN.US,D,20110728,000000,16.5926,16.8613,16.5857,16.6549,206277.02622019,0
+SNN.US,D,20110729,000000,16.6628,16.8109,16.5966,16.7605,406431.84368939,0
+SNN.US,D,20110801,000000,16.6944,16.6944,16.2074,16.3319,246022.2798894,0
+SNN.US,D,20110802,000000,15.8805,16.0227,15.8202,15.843,296097.43200187,0
+SNN.US,D,20110803,000000,15.5496,15.7047,15.4459,15.7047,301242.63869486,0
+SNN.US,D,20110804,000000,14.9669,15.2276,14.8059,14.8138,699468.67753444,0
+SNN.US,D,20110805,000000,14.6103,14.8138,14.3703,14.6439,492539.64165068,0
+SNN.US,D,20110808,000000,14.0167,14.1757,13.5436,13.5564,554385.39057794,0
+SNN.US,D,20110809,000000,13.9288,14.2478,13.5603,14.229,786212.28616145,0
+SNN.US,D,20110810,000000,13.7085,13.7767,13.3055,13.3381,1136344.5128134,0
+SNN.US,D,20110811,000000,13.5436,14.1441,13.5436,14.0265,522247.59127535,0
+SNN.US,D,20110812,000000,14.2932,14.3851,14.148,14.3179,349190.65990179,0
+SNN.US,D,20110815,000000,14.5095,14.635,14.4799,14.6281,232092.15417336,0
+SNN.US,D,20110816,000000,14.5777,14.7644,14.5362,14.6409,410952.37652768,0
+SNN.US,D,20110817,000000,14.9362,15.1397,14.8444,14.8878,302707.63556318,0
+SNN.US,D,20110818,000000,14.6281,14.6281,14.2053,14.3071,536717.34610736,0
+SNN.US,D,20110819,000000,14.315,14.6597,14.233,14.2567,303030.60308287,0
+SNN.US,D,20110822,000000,14.878,14.9066,14.4592,14.4829,545644.00636162,0
+SNN.US,D,20110823,000000,14.6982,14.9441,14.5974,14.9303,231494.81612754,0
+SNN.US,D,20110824,000000,14.8878,14.9738,14.7357,14.8809,167320.46125894,0
+SNN.US,D,20110825,000000,14.8809,14.9836,14.6251,14.6695,161667.01100831,0
+SNN.US,D,20110826,000000,14.6656,14.9836,14.5234,14.9145,201239.13788797,0
+SNN.US,D,20110829,000000,15.0992,15.4133,15.0399,15.3491,252847.12017226,0
+SNN.US,D,20110830,000000,15.0676,15.5417,14.9896,15.4824,265380.0823235,0
+SNN.US,D,20110831,000000,16.1017,16.2548,15.9743,16.1215,989450.98784688,0
+SNN.US,D,20110901,000000,16.084,16.2094,15.8588,15.8825,313394.92439656,0
+SNN.US,D,20110902,000000,15.9072,16.084,15.8173,15.9091,502964.70920632,0
+SNN.US,D,20110906,000000,15.1427,15.274,15.0034,15.2661,356826.46251465,0
+SNN.US,D,20110907,000000,15.3471,15.5634,15.2958,15.5555,295693.46949291,0
+SNN.US,D,20110908,000000,15.2484,15.4597,15.197,15.2335,204714.83536476,0
+SNN.US,D,20110909,000000,14.9994,15.0548,14.7644,14.8325,234792.32462795,0
+SNN.US,D,20110912,000000,14.6784,14.7782,14.4829,14.7644,204855.56415861,0
+SNN.US,D,20110913,000000,14.7792,14.954,14.7298,14.9224,408522.52684976,0
+SNN.US,D,20110914,000000,15.0103,15.2434,14.8809,15.1239,210214.39513579,0
+SNN.US,D,20110915,000000,15.0123,15.1308,14.9224,15.1091,255308.35540852,0
+SNN.US,D,20110916,000000,14.9194,14.9896,14.7298,14.954,859946.07463794,0
+SNN.US,D,20110919,000000,14.7496,14.9056,14.6379,14.8543,284640.69077048,0
+SNN.US,D,20110920,000000,14.8078,14.9027,14.7397,14.7683,420665.70061517,0
+SNN.US,D,20110921,000000,14.6577,14.6695,14.3564,14.3564,218730.00581953,0
+SNN.US,D,20110922,000000,13.8794,13.9495,13.6887,13.8162,508543.23909188,0
+SNN.US,D,20110923,000000,13.9001,14.151,13.8843,14.0927,493709.00680818,0
+SNN.US,D,20110926,000000,14.3663,14.4029,14.1441,14.392,228728.83724417,0
+SNN.US,D,20110927,000000,14.6221,14.7229,14.4927,14.552,155448.62070757,0
+SNN.US,D,20110928,000000,14.4019,14.5579,14.2715,14.2972,212539.96376503,0
+SNN.US,D,20110929,000000,14.5579,14.6577,14.315,14.5125,161620.43888948,0
+SNN.US,D,20110930,000000,14.2636,14.3792,14.1342,14.1342,226811.28087335,0
+SNN.US,D,20111003,000000,13.7549,13.7668,13.4803,13.4803,246553.80950645,0
+SNN.US,D,20111004,000000,13.6344,13.8823,13.4813,13.8823,287625.35612485,0
+SNN.US,D,20111005,000000,13.7855,13.9673,13.748,13.9475,163172.50537125,0
+SNN.US,D,20111006,000000,13.9179,14.2527,13.8488,14.2399,215877.96976007,0
+SNN.US,D,20111007,000000,14.0858,14.1688,13.994,14.0256,697993.55629247,0
+SNN.US,D,20111010,000000,14.2596,14.5421,14.2438,14.4532,536573.58000142,0
+SNN.US,D,20111011,000000,14.2201,14.395,14.2043,14.311,243675.45007548,0
+SNN.US,D,20111012,000000,14.4256,14.634,14.392,14.5421,105717.69729947,0
+SNN.US,D,20111013,000000,14.5569,14.6616,14.4493,14.6073,174366.01288754,0
+SNN.US,D,20111014,000000,14.8582,14.9185,14.6942,14.7792,164119.13430828,0
+SNN.US,D,20111017,000000,14.6409,14.6567,14.389,14.4216,183529.5834854,0
+SNN.US,D,20111018,000000,14.4463,14.549,14.1994,14.4532,708927.87984311,0
+SNN.US,D,20111019,000000,14.4809,14.5658,14.3466,14.3772,211956.79984233,0
+SNN.US,D,20111020,000000,14.3772,14.4197,14.1184,14.2863,221444.35039724,0
+SNN.US,D,20111021,000000,14.5609,14.6913,14.5609,14.6913,237037.91070529,0
+SNN.US,D,20111024,000000,14.5836,14.959,14.5836,14.9244,170176.54706786,0
+SNN.US,D,20111025,000000,14.6537,14.6656,14.4463,14.4463,217120.23040791,0
+SNN.US,D,20111026,000000,14.5836,14.6221,14.3308,14.4947,139177.73980179,0
+SNN.US,D,20111027,000000,14.795,14.9086,14.6241,14.8355,153510.81558943,0
+SNN.US,D,20111028,000000,14.9382,14.9945,14.8671,14.9343,234027.93441677,0
+SNN.US,D,20111031,000000,14.8355,14.8375,14.6083,14.6083,212253.44399051,0
+SNN.US,D,20111101,000000,14.2261,14.3031,14.1145,14.1283,262186.85487176,0
+SNN.US,D,20111102,000000,14.0957,14.2359,14.0117,14.1066,261075.19864411,0
+SNN.US,D,20111103,000000,14.2675,14.4256,14.147,14.4197,381581.56854583,0
+SNN.US,D,20111104,000000,14.1954,14.2201,13.9357,14.0957,387829.31953018,0
+SNN.US,D,20111107,000000,13.7016,13.9801,13.7016,13.9801,244202.92994306,0
+SNN.US,D,20111108,000000,13.9179,14.0996,13.8774,14.0651,224047.32686471,0
+SNN.US,D,20111109,000000,13.9801,14.0147,13.6729,13.7697,396111.05718242,0
+SNN.US,D,20111110,000000,13.9436,13.9742,13.8004,13.9041,175155.71403286,0
+SNN.US,D,20111111,000000,14.228,14.3288,14.1885,14.2132,146600.93056784,0
+SNN.US,D,20111114,000000,14.6241,14.6775,14.3535,14.4295,319524.22020911,0
+SNN.US,D,20111115,000000,14.8928,14.9975,14.791,14.9343,362815.02953336,0
+SNN.US,D,20111116,000000,14.6705,14.795,14.5342,14.5461,243506.37303539,0
+SNN.US,D,20111117,000000,14.6152,14.634,14.3258,14.3989,295049.55932827,0
+SNN.US,D,20111118,000000,14.6735,14.7041,14.4256,14.47,347999.02112224,0
+SNN.US,D,20111121,000000,14.3604,14.3772,14.2014,14.3031,286615.95607115,0
+SNN.US,D,20111122,000000,14.1915,14.2172,13.9643,14.0256,162618.70213216,0
+SNN.US,D,20111123,000000,13.8705,13.8705,13.6838,13.7569,790916.07016296,0
+SNN.US,D,20111125,000000,13.6621,13.7658,13.5801,13.6216,276894.53248474,0
+SNN.US,D,20111128,000000,13.8409,14.0275,13.833,14.0275,367253.55494502,0
+SNN.US,D,20111129,000000,13.9199,14.0858,13.911,13.9554,163817.42797327,0
+SNN.US,D,20111130,000000,14.4088,14.6745,14.3792,14.5737,205816.36721875,0
+SNN.US,D,20111201,000000,14.7071,14.7792,14.549,14.7328,575796.41598987,0
+SNN.US,D,20111202,000000,14.8335,14.9086,14.5253,14.5698,1136024.5826058,0
+SNN.US,D,20111205,000000,14.8187,14.9244,14.6458,14.7357,461767.62035455,0
+SNN.US,D,20111206,000000,14.795,14.9165,14.7298,14.7742,190445.54313117,0
+SNN.US,D,20111207,000000,14.7742,14.959,14.6587,14.9313,255115.99230902,0
+SNN.US,D,20111208,000000,14.795,14.8296,14.4977,14.5342,180053.8860086,0
+SNN.US,D,20111209,000000,14.6083,14.7357,14.5994,14.6735,164780.25590814,0
+SNN.US,D,20111212,000000,14.6705,14.6735,14.4829,14.5382,124517.64674501,0
+SNN.US,D,20111213,000000,14.6775,14.8296,14.47,14.5283,185658.73926567,0
+SNN.US,D,20111214,000000,14.392,14.4068,14.2675,14.2863,298139.51816869,0
+SNN.US,D,20111215,000000,14.3683,14.472,14.2794,14.3031,398945.88180666,0
+SNN.US,D,20111216,000000,14.3179,14.3495,14.0898,14.1243,262726.48398773,0
+SNN.US,D,20111219,000000,14.1787,14.3001,14.069,14.0838,195916.75465596,0
+SNN.US,D,20111220,000000,14.4216,14.7071,14.4127,14.7071,457213.67708318,0
+SNN.US,D,20111221,000000,14.5886,14.7071,14.5382,14.6814,315799.46314034,0
+SNN.US,D,20111222,000000,14.7328,14.8444,14.6735,14.8444,112980.92296172,0
+SNN.US,D,20111223,000000,14.9491,15.032,14.9461,14.9748,87499.899339265,0
+SNN.US,D,20111227,000000,15.0004,15.0646,14.9975,15.0459,50022.505369446,0
+SNN.US,D,20111228,000000,14.9945,14.9945,14.8355,14.8562,103025.62634381,0
+SNN.US,D,20111229,000000,14.9915,15.2197,14.9748,15.2069,173080.21743297,0
+SNN.US,D,20111230,000000,15.2958,15.4014,15.2602,15.3372,164390.46752231,0
+SNN.US,D,20120103,000000,15.5061,15.6059,15.4775,15.5733,211900.10334984,0
+SNN.US,D,20120104,000000,15.6326,15.6741,15.5081,15.5358,434230.33644216,0
+SNN.US,D,20120105,000000,15.0004,15.0498,14.9185,15.036,393988.9884637,0
+SNN.US,D,20120106,000000,14.9343,14.9718,14.8355,14.9264,138310.0809793,0
+SNN.US,D,20120109,000000,14.8888,14.9125,14.6982,14.8296,250819.20812856,0
+SNN.US,D,20120110,000000,14.8226,14.871,14.7584,14.7831,433664.38395467,0
+SNN.US,D,20120111,000000,14.713,14.8226,14.6814,14.8147,171848.08115879,0
+SNN.US,D,20120112,000000,14.6942,14.7742,14.5253,14.6152,296967.11569909,0
+SNN.US,D,20120113,000000,14.5994,14.63,14.4532,14.6073,98033.297693048,0
+SNN.US,D,20120117,000000,14.5658,14.5994,14.5056,14.5135,183507.30986335,0
+SNN.US,D,20120118,000000,14.5797,14.6814,14.5569,14.6735,110412.36936468,0
+SNN.US,D,20120119,000000,14.5915,14.7881,14.5382,14.7229,237310.25635669,0
+SNN.US,D,20120120,000000,15.1565,15.1565,15.0152,15.0992,186923.27353556,0
+SNN.US,D,20120123,000000,15.0054,15.2484,15.0054,15.1595,140784.47790132,0
+SNN.US,D,20120124,000000,15.0459,15.1239,14.9678,15.0607,195652.50850348,0
+SNN.US,D,20120125,000000,15.0814,15.194,14.9748,15.1723,399792.27944447,0
+SNN.US,D,20120126,000000,15.2167,15.3768,15.1753,15.3669,465767.76038683,0
+SNN.US,D,20120127,000000,15.2434,15.4034,15.2434,15.3728,725038.79564509,0
+SNN.US,D,20120130,000000,15.276,15.4143,15.2632,15.3926,1575254.3347603,0
+SNN.US,D,20120131,000000,15.5516,15.5852,15.3945,15.4864,1001282.3309036,0
+SNN.US,D,20120201,000000,15.4034,15.5279,15.3728,15.441,680553.3102292,0
+SNN.US,D,20120202,000000,16.1185,16.1817,16.0444,16.1185,327430.34359865,0
+SNN.US,D,20120203,000000,16.0761,16.1916,16.0415,16.1511,428328.83903691,0
+SNN.US,D,20120206,000000,16.084,16.2874,16.084,16.2874,557855.01343053,0
+SNN.US,D,20120207,000000,15.9072,16.1778,15.8973,16.1482,766742.10317975,0
+SNN.US,D,20120208,000000,16.1353,16.1679,16.0257,16.1077,175567.77604074,0
+SNN.US,D,20120209,000000,16.1185,16.1185,15.8933,15.9546,107887.35057438,0
+SNN.US,D,20120210,000000,15.9348,15.9635,15.8272,15.8765,283603.9549079,0
+SNN.US,D,20120213,000000,15.9763,16.0198,15.9091,15.9931,103306.07149413,0
+SNN.US,D,20120214,000000,15.8538,15.8844,15.7896,15.8765,445735.67466711,0
+SNN.US,D,20120215,000000,15.8746,15.917,15.7926,15.8143,119792.60155882,0
+SNN.US,D,20120216,000000,15.843,16.0158,15.8232,15.9743,134540.77666643,0
+SNN.US,D,20120217,000000,15.9704,15.9931,15.8973,15.9516,320612.59037735,0
+SNN.US,D,20120221,000000,15.7294,15.8202,15.6662,15.6839,367172.55995576,0
+SNN.US,D,20120222,000000,15.6089,15.7709,15.6029,15.7116,1087017.5519143,0
+SNN.US,D,20120223,000000,15.6059,15.6839,15.5585,15.6592,317978.22835154,0
+SNN.US,D,20120224,000000,15.8173,15.9131,15.8143,15.8914,178791.37661345,0
+SNN.US,D,20120227,000000,15.6563,15.8143,15.6385,15.7669,158383.67663102,0
+SNN.US,D,20120228,000000,15.7175,15.7481,15.5634,15.6266,222013.34019682,0
+SNN.US,D,20120229,000000,15.7096,15.7343,15.597,15.6148,222044.72575516,0
+SNN.US,D,20120301,000000,15.8173,16.0444,15.8173,15.9378,545253.20553842,0
+SNN.US,D,20120302,000000,15.8637,15.8716,15.7284,15.7412,196077.73219712,0
+SNN.US,D,20120305,000000,15.6494,15.6622,15.516,15.5733,391318.17869272,0
+SNN.US,D,20120306,000000,15.3451,15.3916,15.197,15.2464,98270.208036645,0
+SNN.US,D,20120307,000000,15.4143,15.5891,15.3768,15.5486,203530.28364677,0
+SNN.US,D,20120308,000000,15.7284,15.8272,15.6583,15.8005,129571.73407508,0
+SNN.US,D,20120309,000000,15.5279,15.7294,15.52,15.6948,266342.91025837,0
+SNN.US,D,20120312,000000,15.7442,15.7926,15.6563,15.7481,669699.98166782,0
+SNN.US,D,20120313,000000,15.7768,15.9477,15.7392,15.9477,125943.15855606,0
+SNN.US,D,20120314,000000,15.7116,15.7649,15.6523,15.7047,158939.50474484,0
+SNN.US,D,20120315,000000,15.6701,15.9012,15.6286,15.9012,519965.55745283,0
+SNN.US,D,20120316,000000,15.9012,15.9635,15.8627,15.8785,261164.2931323,0
+SNN.US,D,20120319,000000,16.004,16.081,15.9901,16.0415,172938.47620176,0
+SNN.US,D,20120320,000000,16.0119,16.0603,15.9704,16.0158,121107.757697,0
+SNN.US,D,20120321,000000,15.9931,16.0346,15.9615,15.9832,128647.37876011,0
+SNN.US,D,20120322,000000,15.843,15.8746,15.7649,15.8538,101787.41544543,0
+SNN.US,D,20120323,000000,15.8933,16.0227,15.8351,16,129603.11963342,0
+SNN.US,D,20120326,000000,16.1847,16.245,16.157,16.2321,88845.428598413,0
+SNN.US,D,20120327,000000,16.0919,16.1017,16.0079,16.0316,112923.21403187,0
+SNN.US,D,20120328,000000,16.0119,16.0504,15.921,15.9802,117115.71716365,0
+SNN.US,D,20120329,000000,16.0504,16.0682,15.9437,16.0198,163452.95052158,0
+SNN.US,D,20120330,000000,16.1077,16.16,16.0316,16.0859,118820.66168765,0
+SNN.US,D,20120402,000000,16.2045,16.3625,16.1511,16.32,172753.20016382,0
+SNN.US,D,20120403,000000,16.2203,16.2203,16.0405,16.1215,269977.56040159,0
+SNN.US,D,20120404,000000,15.8983,15.9259,15.6434,15.7284,168615.3686498,0
+SNN.US,D,20120405,000000,15.359,15.5318,15.359,15.5279,130329.0372247,0
+SNN.US,D,20120409,000000,15.3698,15.5308,15.2898,15.4894,234402.53624211,0
+SNN.US,D,20120410,000000,15.4834,15.5624,15.3422,15.3422,184384.08062213,0
+SNN.US,D,20120411,000000,15.4982,15.7007,15.4656,15.5318,211886.94166409,0
+SNN.US,D,20120412,000000,15.5022,15.6257,15.5022,15.6187,160383.24042848,0
+SNN.US,D,20120413,000000,15.3975,15.436,15.2612,15.2977,384596.60702118,0
+SNN.US,D,20120416,000000,15.4064,15.4192,15.2977,15.3521,143608.16571454,0
+SNN.US,D,20120417,000000,15.6266,15.8439,15.5941,15.7965,440149.04528262,0
+SNN.US,D,20120418,000000,15.9328,16.0188,15.8331,15.8538,150566.64772968,0
+SNN.US,D,20120419,000000,15.7432,15.7797,15.6365,15.679,176939.6286714,0
+SNN.US,D,20120420,000000,15.8815,15.9891,15.8104,15.8272,161819.88905055,0
+SNN.US,D,20120423,000000,15.601,15.6148,15.4587,15.601,126998.11829122,0
+SNN.US,D,20120424,000000,15.7126,15.7857,15.6968,15.7244,125977.58142649,0
+SNN.US,D,20120425,000000,15.7501,15.8272,15.7284,15.8064,130365.48496987,0
+SNN.US,D,20120426,000000,15.7649,15.9052,15.7471,15.8894,104899.6479079,0
+SNN.US,D,20120427,000000,15.919,16.0316,15.8538,15.9625,326368.29680192,0
+SNN.US,D,20120430,000000,15.8983,15.9111,15.8034,15.8637,128872.13985532,0
+SNN.US,D,20120501,000000,15.9852,16.081,15.9595,16.0217,116470.79456163,0
+SNN.US,D,20120502,000000,15.7501,15.8538,15.6642,15.761,338896.19676633,0
+SNN.US,D,20120503,000000,16.4208,16.4652,16.3299,16.3793,1580562.5438692,0
+SNN.US,D,20120504,000000,16.4158,16.4158,16.0859,16.1087,223694.99866141,0
+SNN.US,D,20120507,000000,16.0494,16.2104,16.0494,16.161,84842.25125404,0
+SNN.US,D,20120508,000000,16.3941,16.4079,16.0948,16.2173,353269.77004859,0
+SNN.US,D,20120509,000000,15.8232,15.9299,15.6513,15.8746,284765.22056647,0
+SNN.US,D,20120510,000000,15.9457,16.0257,15.9052,15.922,212334.43897977,0
+SNN.US,D,20120511,000000,15.6187,15.7244,15.6118,15.6118,152541.91303035,0
+SNN.US,D,20120514,000000,15.4064,15.5417,15.3916,15.4587,92958.961615659,0
+SNN.US,D,20120515,000000,15.4133,15.436,15.2464,15.2651,104754.86936459,0
+SNN.US,D,20120516,000000,15.1753,15.277,15.1288,15.1674,165927.3474436,0
+SNN.US,D,20120517,000000,15.0498,15.0696,14.8888,14.8888,100921.78149768,0
+SNN.US,D,20120518,000000,14.7792,14.8562,14.6626,14.7051,170165.41025684,0
+SNN.US,D,20120521,000000,14.7673,14.9629,14.7249,14.9629,137999.262708,0
+SNN.US,D,20120522,000000,14.9599,15.1397,14.9036,14.9629,266459.34055544,0
+SNN.US,D,20120523,000000,15.116,15.2246,14.9352,15.1041,381626.11578992,0
+SNN.US,D,20120524,000000,15.1427,15.2444,15.0469,15.1466,93156.38690199,0
+SNN.US,D,20120525,000000,15.1822,15.277,15.1535,15.2128,95992.223963595,0
+SNN.US,D,20120529,000000,15.6345,15.6345,15.3777,15.4261,185509.9109729,0
+SNN.US,D,20120530,000000,15.2246,15.2306,15.0222,15.0261,87768.195241202,0
+SNN.US,D,20120531,000000,15.1012,15.1012,14.8355,15.0192,103882.14835527,0
+SNN.US,D,20120601,000000,14.6034,14.6409,14.5204,14.5283,172789.64790899,0
+SNN.US,D,20120604,000000,14.5925,14.6182,14.4345,14.554,97278.019418161,0
+SNN.US,D,20120605,000000,14.4799,14.6409,14.4789,14.6409,67233.940588046,0
+SNN.US,D,20120606,000000,14.6241,14.8256,14.6123,14.8256,235164.90157856,0
+SNN.US,D,20120607,000000,15.1012,15.1199,14.9688,14.9757,209998.74597687,0
+SNN.US,D,20120608,000000,14.9501,15.0587,14.9125,15.0587,149369.9467633,0
+SNN.US,D,20120611,000000,15.2098,15.2128,14.9352,14.953,140651.8486064,0
+SNN.US,D,20120612,000000,15.0834,15.1901,14.9955,15.1861,150410.73237535,0
+SNN.US,D,20120613,000000,15.0498,15.1654,14.9856,15.0409,84068.749106569,0
+SNN.US,D,20120614,000000,15.1634,15.3066,15.1288,15.2582,221902.98452395,0
+SNN.US,D,20120615,000000,15.2128,15.3689,15.1041,15.359,232281.47996076,0
+SNN.US,D,20120618,000000,15.2444,15.3363,15.2009,15.3323,442125.32302067,0
+SNN.US,D,20120619,000000,15.3807,15.6079,15.3777,15.5516,143878.4864912,0
+SNN.US,D,20120620,000000,15.5812,15.6918,15.5279,15.6099,146955.28364587,0
+SNN.US,D,20120621,000000,15.5941,15.6434,15.4261,15.44,171800.4966026,0
+SNN.US,D,20120622,000000,15.5901,15.5901,15.4834,15.5585,138425.49883901,0
+SNN.US,D,20120625,000000,15.4034,15.4568,15.355,15.4064,98527.367127559,0
+SNN.US,D,20120626,000000,15.4834,15.5703,15.4429,15.5318,128726.34887464,0
+SNN.US,D,20120627,000000,15.4103,15.5852,15.3363,15.5555,113137.85075342,0
+SNN.US,D,20120628,000000,15.4429,15.5941,15.3481,15.5852,318675.79769657,0
+SNN.US,D,20120629,000000,16.0257,16.1521,15.9921,16.0919,120052.79796183,0
+SNN.US,D,20120702,000000,15.922,16.1709,15.9111,16.1412,92340.362385155,0
+SNN.US,D,20120703,000000,16.0257,16.0948,15.9753,16.0919,53687.528633642,0
+SNN.US,D,20120705,000000,15.9921,16.0316,15.9299,15.9358,64124.745437675,0
+SNN.US,D,20120706,000000,15.9635,16.0346,15.9052,15.999,125637.40247159,0
+SNN.US,D,20120709,000000,16.0494,16.0751,15.9635,16.0533,90111.987743029,0
+SNN.US,D,20120710,000000,16.1966,16.2301,16.0603,16.0879,87929.172782364,0
+SNN.US,D,20120711,000000,16.1729,16.2203,16.077,16.1274,115504.92931466,0
+SNN.US,D,20120712,000000,15.9921,16.0069,15.8597,15.9783,105851.33903176,0
+SNN.US,D,20120713,000000,16.1679,16.3487,16.1679,16.324,113090.26619723,0
+SNN.US,D,20120716,000000,16.4474,16.5047,16.3832,16.4682,221176.0544953,0
+SNN.US,D,20120717,000000,16.4869,16.5788,16.3487,16.5719,707045.75878009,0
+SNN.US,D,20120718,000000,16.4632,16.6312,16.4306,16.5847,357018.82561415,0
+SNN.US,D,20120719,000000,16.5877,16.7388,16.5877,16.6716,391387.0244336,0
+SNN.US,D,20120720,000000,16.645,16.7013,16.5749,16.5788,254844.65909498,0
+SNN.US,D,20120723,000000,16.3171,16.399,16.1857,16.3793,208738.26145645,0
+SNN.US,D,20120724,000000,16.3763,16.3862,16.1412,16.3329,483163.459206,0
+SNN.US,D,20120725,000000,16.3655,16.5245,16.2825,16.4534,801275.32928983,0
+SNN.US,D,20120726,000000,16.6124,16.6578,16.5403,16.6242,191066.16723641,0
+SNN.US,D,20120727,000000,16.5788,16.7477,16.5442,16.6845,233622.95947045,0
+SNN.US,D,20120730,000000,16.6657,16.7991,16.6341,16.727,157626.3734814,0
+SNN.US,D,20120731,000000,16.6035,16.6282,16.4208,16.4208,407680.17896142,0
+SNN.US,D,20120801,000000,16.566,16.6489,16.484,16.5571,218380.71492833,0
+SNN.US,D,20120802,000000,16.8761,16.9709,16.7517,16.8761,435090.90820309,0
+SNN.US,D,20120803,000000,16.9956,17.2248,16.8573,16.9749,324460.86480476,0
+SNN.US,D,20120806,000000,17.0391,17.1141,16.9867,17.0173,131597.62124405,0
+SNN.US,D,20120807,000000,16.9492,17.0717,16.9294,17.0065,128405.40622968,0
+SNN.US,D,20120808,000000,16.8643,16.9334,16.8405,16.9077,203443.21403332,0
+SNN.US,D,20120809,000000,16.8139,16.8613,16.7309,16.7862,325088.57597155,0
+SNN.US,D,20120810,000000,16.6608,16.8643,16.6282,16.8643,140234.72441169,0
+SNN.US,D,20120813,000000,16.8119,16.9047,16.7408,16.7477,519089.79913142,0
+SNN.US,D,20120814,000000,16.8287,16.8573,16.7684,16.8356,136046.27102938,0
+SNN.US,D,20120815,000000,16.9581,17.0253,16.8919,16.9956,145587.48076467,0
+SNN.US,D,20120816,000000,16.9136,17.0519,16.9097,16.9838,134675.43083608,0
+SNN.US,D,20120817,000000,16.7309,16.7645,16.6766,16.7576,175791.52469859,0
+SNN.US,D,20120820,000000,16.7438,16.8949,16.7438,16.885,184143.12052907,0
+SNN.US,D,20120821,000000,16.8484,16.9136,16.8119,16.8168,150538.29948344,0
+SNN.US,D,20120822,000000,16.5008,16.5571,16.4721,16.5245,354414.83670931,0
+SNN.US,D,20120823,000000,16.7359,16.8524,16.7013,16.7605,180989.3781346,0
+SNN.US,D,20120824,000000,16.9541,17.0598,16.882,16.968,183931.52111962,0
+SNN.US,D,20120827,000000,17.0598,17.0598,16.9462,16.9581,57719.054224258,0
+SNN.US,D,20120828,000000,16.9334,17.0322,16.8949,16.968,81101.295187409,0
+SNN.US,D,20120829,000000,17.0233,17.0717,16.9749,17.0361,60357.465999533,0
+SNN.US,D,20120830,000000,17.1181,17.1329,16.9492,16.9936,102482.95991574,0
+SNN.US,D,20120831,000000,17.0519,17.1586,16.9531,17.0025,95311.866053778,0
+SNN.US,D,20120904,000000,16.8988,16.9749,16.8168,16.9541,81894.03364483,0
+SNN.US,D,20120905,000000,17.2208,17.2564,17.1329,17.1329,292549.8514721,0
+SNN.US,D,20120906,000000,17.1862,17.4381,17.1774,17.4253,244920.74803541,0
+SNN.US,D,20120907,000000,17.4776,17.5428,17.4618,17.5122,171244.66848878,0
+SNN.US,D,20120910,000000,17.4895,17.4964,17.3364,17.3364,436792.815415,0
+SNN.US,D,20120911,000000,17.5092,17.6297,17.4964,17.5399,156849.83402183,0
+SNN.US,D,20120912,000000,17.6376,17.7542,17.6357,17.6534,162394.95347432,0
+SNN.US,D,20120913,000000,17.9093,18.09,17.7976,18.0031,302665.11319381,0
+SNN.US,D,20120914,000000,18.0031,18.0426,17.9507,17.9814,130047.57963701,0
+SNN.US,D,20120917,000000,17.93,17.9774,17.8776,17.9438,119588.08921093,0
+SNN.US,D,20120918,000000,17.9132,17.9843,17.8638,17.9774,323836.19095006,0
+SNN.US,D,20120919,000000,17.8707,18.0209,17.8688,17.9231,134505.34135863,0
+SNN.US,D,20120920,000000,17.8846,17.9883,17.8411,17.9715,192867.29331017,0
+SNN.US,D,20120921,000000,17.9517,17.9675,17.8875,17.933,149164.42197805,0
+SNN.US,D,20120924,000000,18.0051,18.1107,17.9626,18.0782,86145.258143825,0
+SNN.US,D,20120925,000000,18.1038,18.1305,17.9349,17.9468,119293.46993748,0
+SNN.US,D,20120926,000000,17.8806,17.9201,17.7571,17.7789,97593.899876291,0
+SNN.US,D,20120927,000000,17.9201,18.012,17.8352,18.0001,89265.59010522,0
+SNN.US,D,20120928,000000,17.8213,17.8609,17.7028,17.7423,120826.3001093,0
+SNN.US,D,20121001,000000,17.9478,18.0041,17.8944,17.9419,989116.88351616,0
+SNN.US,D,20121002,000000,17.8322,18.008,17.7127,17.8638,490318.35407011,0
+SNN.US,D,20121003,000000,17.7749,17.8174,17.7206,17.7947,308178.84708796,0
+SNN.US,D,20121004,000000,17.8875,17.9014,17.7789,17.8638,87648.727632038,0
+SNN.US,D,20121005,000000,17.7917,17.8283,17.6129,17.6594,198992.53937326,0
+SNN.US,D,20121008,000000,17.4994,17.5606,17.4253,17.5487,165767.3823398,0
+SNN.US,D,20121009,000000,17.1803,17.3216,17.1803,17.2593,121619.03856673,0
+SNN.US,D,20121010,000000,17.0559,17.122,16.966,17.0015,243138.8582716,0
+SNN.US,D,20121011,000000,17.0598,17.0845,16.9383,17.0015,522004.60630755,0
+SNN.US,D,20121012,000000,17.0559,17.1448,16.961,16.9848,786439.07213139,0
+SNN.US,D,20121015,000000,17.1744,17.2129,17.1062,17.1586,108666.92734605,0
+SNN.US,D,20121016,000000,17.4677,17.5576,17.4381,17.5152,433671.47101624,0
+SNN.US,D,20121017,000000,17.4381,17.4974,17.4144,17.4184,81904.158018488,0
+SNN.US,D,20121018,000000,17.1586,17.2672,17.126,17.1586,114748.63860241,0
+SNN.US,D,20121019,000000,17.0055,17.0055,16.7902,16.8188,96553.114264249,0
+SNN.US,D,20121022,000000,16.9531,16.9531,16.8257,16.9057,70251.00393813,0
+SNN.US,D,20121023,000000,16.6973,16.7042,16.6193,16.6618,96721.178866971,0
+SNN.US,D,20121024,000000,16.8188,16.9087,16.7872,16.8455,155870.8070891,0
+SNN.US,D,20121025,000000,16.9512,17.0687,16.9413,17.0183,108967.62124369,0
+SNN.US,D,20121026,000000,17.0885,17.0954,16.963,17.0499,179990.10245456,0
+SNN.US,D,20121031,000000,17.0895,17.29,16.9838,17.209,181794.26584041,0
+SNN.US,D,20121101,000000,17.0223,17.0687,16.9245,16.9808,244983.51915209,0
+SNN.US,D,20121102,000000,16.7013,16.7042,16.5423,16.5768,139694.08285835,0
+SNN.US,D,20121105,000000,16.7141,16.7171,16.5739,16.64,105205.40399238,0
+SNN.US,D,20121106,000000,16.727,16.8257,16.724,16.8149,73076.716626078,0
+SNN.US,D,20121107,000000,16.9225,16.9245,16.6509,16.724,192590.89790931,0
+SNN.US,D,20121108,000000,16.7082,16.7902,16.6657,16.7042,232821.10907673,0
+SNN.US,D,20121109,000000,16.7872,16.9986,16.7477,16.886,179406.93853186,0
+SNN.US,D,20121112,000000,17.0223,17.0391,16.9364,16.9512,117675.59502693,0
+SNN.US,D,20121113,000000,16.9838,17.1181,16.9285,16.9285,107864.06451497,0
+SNN.US,D,20121114,000000,16.9186,16.9383,16.724,16.7418,104345.84466881,0
+SNN.US,D,20121115,000000,16.7517,16.8188,16.6361,16.7082,115141.46430034,0
+SNN.US,D,20121116,000000,16.6015,16.6657,16.482,16.6608,112051.50545992,0
+SNN.US,D,20121119,000000,16.566,16.6766,16.5097,16.6766,247941.86113496,0
+SNN.US,D,20121120,000000,16.6045,16.724,16.5867,16.724,118075.50778643,0
+SNN.US,D,20121121,000000,16.7655,16.8149,16.7438,16.7615,566494.1414729,0
+SNN.US,D,20121123,000000,16.9324,17.126,16.9324,17.126,80356.14128618,0
+SNN.US,D,20121126,000000,17.0598,17.0816,16.9769,17.0361,116474.8443111,0
+SNN.US,D,20121127,000000,17.1853,17.1971,17.0391,17.046,138438.66052476,0
+SNN.US,D,20121128,000000,16.9512,16.966,16.8455,16.9512,77583.075341254,0
+SNN.US,D,20121129,000000,17.1497,17.2317,17.0924,17.122,76324.615695565,0
+SNN.US,D,20121130,000000,17.1675,17.1862,17.0845,17.1448,93183.722710866,0
+SNN.US,D,20121203,000000,17.3374,17.3581,17.2751,17.3038,187852.69103736,0
+SNN.US,D,20121204,000000,17.4253,17.4431,17.365,17.365,124643.18897837,0
+SNN.US,D,20121205,000000,17.3798,17.4786,17.3769,17.4035,90265.878222631,0
+SNN.US,D,20121206,000000,17.4717,17.4786,17.3038,17.3463,157599.03767253,0
+SNN.US,D,20121207,000000,17.2969,17.365,17.2544,17.365,84029.264049303,0
+SNN.US,D,20121210,000000,17.529,17.7117,17.5152,17.6426,115186.01154443,0
+SNN.US,D,20121211,000000,17.7858,17.8006,17.7167,17.7305,160854.02380357,0
+SNN.US,D,20121212,000000,17.7344,17.8283,17.6683,17.7601,287748.87348348,0
+SNN.US,D,20121213,000000,17.4974,17.6031,17.4717,17.5221,101901.82086777,0
+SNN.US,D,20121214,000000,17.5221,17.6179,17.4806,17.5369,44253.637259118,0
+SNN.US,D,20121217,000000,17.5774,17.6653,17.5734,17.6495,67119.535165711,0
+SNN.US,D,20121218,000000,17.8322,17.9873,17.8134,17.9567,143007.79035662,0
+SNN.US,D,20121219,000000,18.0525,18.1137,17.9942,18.0268,412157.17699299,0
+SNN.US,D,20121220,000000,17.9596,18.0999,17.9419,18.0811,104708.29724577,0
+SNN.US,D,20121221,000000,17.9419,18.0041,17.8549,17.9596,124184.55485166,0
+SNN.US,D,20121224,000000,17.9596,18.007,17.8856,17.928,32919.400948987,0
+SNN.US,D,20121226,000000,17.9902,18.0288,17.8549,17.8747,49632.716983613,0
+SNN.US,D,20121227,000000,18.0633,18.0762,17.9023,18.0199,147570.84556428,0
+SNN.US,D,20121228,000000,17.9241,17.9764,17.7818,17.7947,131732.2754137,0
+SNN.US,D,20121231,000000,17.8283,18.0021,17.8283,17.9982,200762.27988868,0
+SNN.US,D,20130102,000000,18.093,18.1068,17.9735,18.1038,130104.27612949,0
+SNN.US,D,20130103,000000,18.0268,18.0999,17.9695,18.0811,978008.42073861,0
+SNN.US,D,20130104,000000,17.851,18.0594,17.8213,18.0525,215562.08930194,0
+SNN.US,D,20130107,000000,17.9448,18.1493,17.9102,18.1068,667064.60720465,0
+SNN.US,D,20130108,000000,18.169,18.2293,18.007,18.1414,608321.97880356,0
+SNN.US,D,20130109,000000,17.9764,18.1068,17.9527,18.093,362621.65399649,0
+SNN.US,D,20130110,000000,18.0386,18.1522,17.9982,18.1305,217929.16786318,0
+SNN.US,D,20130111,000000,18.1038,18.1038,17.9567,18.0386,121073.33482656,0
+SNN.US,D,20130114,000000,18.0347,18.0811,18.011,18.0663,66606.22942125,0
+SNN.US,D,20130115,000000,18.0851,18.1493,18.0732,18.1463,82879.135201754,0
+SNN.US,D,20130116,000000,18.088,18.1789,18.0525,18.1236,147558.69631589,0
+SNN.US,D,20130117,000000,18.088,18.2145,18.0288,18.1957,151576.04778338,0
+SNN.US,D,20130118,000000,18.0416,18.0851,17.9695,18.0851,108264.98971182,0
+SNN.US,D,20130122,000000,18.4624,18.5276,18.3873,18.5276,106718.99785425,0
+SNN.US,D,20130123,000000,18.6333,18.6777,18.5029,18.5562,96659.420187658,0
+SNN.US,D,20130124,000000,18.4169,18.5167,18.3873,18.4969,102238.96251058,0
+SNN.US,D,20130125,000000,18.5592,18.7063,18.5562,18.7024,152713.01494517,0
+SNN.US,D,20130128,000000,18.5453,18.5681,18.4732,18.5562,145224.01575035,0
+SNN.US,D,20130129,000000,18.6086,18.7093,18.6086,18.7063,64890.148086219,0
+SNN.US,D,20130130,000000,18.7923,18.9187,18.7705,18.8417,101722.61945402,0
+SNN.US,D,20130131,000000,18.6145,18.7794,18.6145,18.7261,114732.43960455,0
+SNN.US,D,20130201,000000,18.7557,18.7557,18.6016,18.6599,148696.67591505,0
+SNN.US,D,20130204,000000,18.5681,18.6174,18.4288,18.5365,159360.67868902,0
+SNN.US,D,20130205,000000,18.1038,18.2253,17.9902,18.0811,510970.0514577,0
+SNN.US,D,20130206,000000,17.9833,18.253,17.9369,18.253,545592.37205596,0
+SNN.US,D,20130207,000000,18.3251,18.3537,18.088,18.2194,322283.11203092,0
+SNN.US,D,20130208,000000,18.1414,18.2876,18.1414,18.2747,99852.647639391,0
+SNN.US,D,20130211,000000,18.1196,18.1374,17.9902,18.0703,135548.1518454,0
+SNN.US,D,20130212,000000,17.932,18.0485,17.8915,17.9942,110341.49874908,0
+SNN.US,D,20130213,000000,18.0288,18.09,17.9102,17.9873,514984.3656131,0
+SNN.US,D,20130214,000000,17.7246,17.7739,17.685,17.7305,125502.74830193,0
+SNN.US,D,20130215,000000,17.7246,17.7463,17.6495,17.689,75629.07122526,0
+SNN.US,D,20130219,000000,17.5774,17.685,17.5636,17.6337,604598.23417215,0
+SNN.US,D,20130220,000000,17.6722,17.7097,17.5892,17.5892,112276.26655512,0
+SNN.US,D,20130221,000000,17.3798,17.4223,17.2781,17.3245,312425.00940012,0
+SNN.US,D,20130222,000000,17.4618,17.5576,17.4352,17.5527,125844.95213157,0
+SNN.US,D,20130225,000000,17.4223,17.4618,17.2188,17.2188,125128.14647659,0
+SNN.US,D,20130226,000000,17.2485,17.2969,17.0638,17.1853,124427.53981945,0
+SNN.US,D,20130227,000000,17.2317,17.4016,17.2258,17.3947,200826.06344272,0
+SNN.US,D,20130228,000000,17.4184,17.5152,17.4184,17.4411,63260.123927281,0
+SNN.US,D,20130301,000000,17.2672,17.3769,17.2188,17.3463,186655.99007099,0
+SNN.US,D,20130304,000000,17.365,17.6149,17.3463,17.5892,124381.98013799,0
+SNN.US,D,20130305,000000,17.8105,17.8648,17.5616,17.6979,1479069.7476972,0
+SNN.US,D,20130306,000000,17.5369,17.607,17.4648,17.5122,131123.80055686,0
+SNN.US,D,20130307,000000,17.5369,17.7246,17.5033,17.6337,204244.05198966,0
+SNN.US,D,20130308,000000,17.5833,17.6831,17.5003,17.6762,277539.45508675,0
+SNN.US,D,20130311,000000,17.6307,17.7097,17.5636,17.7097,203321.72154942,0
+SNN.US,D,20130312,000000,17.8352,17.9142,17.8105,17.9023,181347.7809621,0
+SNN.US,D,20130313,000000,17.8549,18.011,17.7641,17.9695,116971.9510577,0
+SNN.US,D,20130314,000000,18.1236,18.4288,18.1137,18.3518,245804.60585575,0
+SNN.US,D,20130315,000000,18.2569,18.3488,18.1414,18.1522,669190.72567283,0
+SNN.US,D,20130318,000000,18.1266,18.1631,18.0386,18.0446,225887.93799574,0
+SNN.US,D,20130319,000000,18.2876,18.2876,18.0633,18.1137,177885.24517106,0
+SNN.US,D,20130320,000000,18.2609,18.3488,18.2164,18.2431,150981.74704966,0
+SNN.US,D,20130321,000000,18.1562,18.251,18.1374,18.175,110144.07346275,0
+SNN.US,D,20130322,000000,18.5029,18.6362,18.4535,18.5068,419888.14871823,0
+SNN.US,D,20130325,000000,18.5493,18.5562,18.3932,18.493,192839.95750129,0
+SNN.US,D,20130326,000000,18.571,18.6816,18.5236,18.6777,416421.56317773,0
+SNN.US,D,20130327,000000,18.4071,18.7123,18.3537,18.6925,130924.35039579,0
+SNN.US,D,20130328,000000,18.7597,18.815,18.6688,18.7557,157494.75662385,0
+SNN.US,D,20130401,000000,18.7024,18.815,18.6856,18.7123,109947.66061378,0
+SNN.US,D,20130402,000000,18.8822,18.9118,18.811,18.8229,270978.86095637,0
+SNN.US,D,20130403,000000,18.811,18.811,18.5977,18.6856,153744.68862092,0
+SNN.US,D,20130404,000000,18.6283,18.8891,18.6283,18.8436,149790.10827011,0
+SNN.US,D,20130405,000000,18.5641,18.7063,18.49,18.6955,196774.28910479,0
+SNN.US,D,20130408,000000,18.6856,18.6856,18.5898,18.6461,125458.20105784,0
+SNN.US,D,20130409,000000,18.4535,18.4999,18.3557,18.4663,171055.34270137,0
+SNN.US,D,20130410,000000,18.653,18.8397,18.6283,18.7775,111669.81657301,0
+SNN.US,D,20130411,000000,18.7824,18.892,18.7557,18.8535,136328.74105443,0
+SNN.US,D,20130412,000000,18.7231,18.8565,18.7192,18.8565,384776.82087229,0
+SNN.US,D,20130415,000000,18.8782,18.9928,18.7982,18.8397,364777.13314828,0
+SNN.US,D,20130416,000000,18.6362,18.6491,18.3666,18.5365,232626.7211025,0
+SNN.US,D,20130417,000000,18.2569,18.2994,18.174,18.2876,146925.92296226,0
+SNN.US,D,20130418,000000,18.2569,18.2569,18.0288,18.0624,137671.23300148,0
+SNN.US,D,20130419,000000,18.1384,18.1769,18.0288,18.1206,98368.414461128,0
+SNN.US,D,20130422,000000,18.171,18.2075,18.0307,18.174,72694.015301806,0
+SNN.US,D,20130423,000000,18.4179,18.5641,18.415,18.489,610214.22424024,0
+SNN.US,D,20130424,000000,18.7646,18.8022,18.7093,18.7488,554069.51011981,0
+SNN.US,D,20130425,000000,18.8723,18.9256,18.8189,18.8525,116328.04089305,0
+SNN.US,D,20130426,000000,18.8999,18.972,18.8999,18.9543,128988.57015238,0
+SNN.US,D,20130429,000000,19.1202,19.1893,19.0451,19.1646,167428.79205708,0
+SNN.US,D,20130430,000000,18.5928,18.8229,18.5266,18.8229,175254.93289471,0
+SNN.US,D,20130501,000000,18.8585,18.9088,18.7518,18.8051,192261.85576542,0
+SNN.US,D,20130502,000000,19.1123,19.218,19.0965,19.1459,190135.73729724,0
+SNN.US,D,20130503,000000,19.2772,19.3306,19.1538,19.2308,177189.70070076,0
+SNN.US,D,20130506,000000,19.2051,19.2308,19.1459,19.1982,48245.677792467,0
+SNN.US,D,20130507,000000,19.2506,19.3207,19.1538,19.218,62393.477542157,0
+SNN.US,D,20130508,000000,19.4758,19.5311,19.4373,19.4936,259339.88099913,0
+SNN.US,D,20130509,000000,19.4698,19.5765,19.4294,19.4718,82526.806998455,0
+SNN.US,D,20130510,000000,19.4294,19.456,19.2733,19.456,65671.749732617,0
+SNN.US,D,20130513,000000,19.5578,19.5765,19.3168,19.381,247727.22441341,0
+SNN.US,D,20130514,000000,19.1311,19.2664,19.1162,19.2664,129095.88851316,0
+SNN.US,D,20130515,000000,19.4461,19.6141,19.4461,19.6141,108042.25349135,0
+SNN.US,D,20130516,000000,19.7484,19.8373,19.6694,19.6931,119000.87553877,0
+SNN.US,D,20130517,000000,19.3859,19.4797,19.3691,19.4145,81504.245258997,0
+SNN.US,D,20130520,000000,19.5933,19.8215,19.5666,19.8215,108722.61140116,0
+SNN.US,D,20130521,000000,19.5933,19.7375,19.5805,19.6802,75527.82748868,0
+SNN.US,D,20130522,000000,19.7059,19.8738,19.5182,19.5202,86561.369901168,0
+SNN.US,D,20130523,000000,19.3731,19.6239,19.3533,19.5647,130370.5471567,0
+SNN.US,D,20130524,000000,19.4718,19.6111,19.4106,19.5903,124303.01002346,0
+SNN.US,D,20130528,000000,19.6832,19.779,19.4145,19.4531,483861.02855104,0
+SNN.US,D,20130529,000000,19.2051,19.2437,19.133,19.22,67208.629653901,0
+SNN.US,D,20130530,000000,19.4106,19.5143,19.4047,19.4333,134389.92349893,0
+SNN.US,D,20130531,000000,19.2753,19.3266,19.215,19.217,89074.239443084,0
+SNN.US,D,20130603,000000,19.1429,19.1498,19.0066,19.0669,120965.00402842,0
+SNN.US,D,20130604,000000,19.0066,19.0451,18.9167,19.0273,147048.42788352,0
+SNN.US,D,20130605,000000,19.0412,19.0787,18.9829,18.9849,111072.47852719,0
+SNN.US,D,20130606,000000,19.1725,19.3434,19.1429,19.3434,119381.55198831,0
+SNN.US,D,20130607,000000,19.1577,19.456,19.1004,19.4175,90035.042503228,0
+SNN.US,D,20130610,000000,19.0007,19.1765,19.0007,19.1646,106739.24660156,0
+SNN.US,D,20130611,000000,18.8071,18.9869,18.7992,18.979,112920.17671977,0
+SNN.US,D,20130612,000000,19.5578,19.5578,19.3009,19.3049,169269.4031881,0
+SNN.US,D,20130613,000000,19.3859,19.6447,19.3454,19.6387,83767.04277156,0
+SNN.US,D,20130614,000000,19.3572,19.4837,19.3365,19.3958,69194.019328235,0
+SNN.US,D,20130617,000000,19.6555,19.7375,19.5103,19.6239,116804.89889235,0
+SNN.US,D,20130618,000000,19.7059,19.7751,19.6931,19.7316,40607.850304872,0
+SNN.US,D,20130619,000000,19.7484,19.7484,19.295,19.3306,99305.931461859,0
+SNN.US,D,20130620,000000,19.0649,19.0856,18.5137,18.5404,254090.39325746,0
+SNN.US,D,20130621,000000,18.6846,18.7597,18.5197,18.7093,159537.85522803,0
+SNN.US,D,20130624,000000,18.4515,18.6945,18.3458,18.5602,94046.319346528,0
+SNN.US,D,20130625,000000,18.6056,18.6579,18.4762,18.6263,85632.96483673,0
+SNN.US,D,20130626,000000,18.5068,18.5572,18.4248,18.5226,95098.241769594,0
+SNN.US,D,20130627,000000,18.5404,18.6431,18.4693,18.5602,421920.11051139,0
+SNN.US,D,20130628,000000,18.4219,18.5868,18.3735,18.4762,320773.56791851,0
+SNN.US,D,20130701,000000,18.5068,18.6678,18.4762,18.5621,246244.00367251,0
+SNN.US,D,20130702,000000,18.3982,18.5305,18.3814,18.4614,158955.7037427,0
+SNN.US,D,20130703,000000,18.2046,18.5068,18.1917,18.4515,207973.87124527,0
+SNN.US,D,20130705,000000,18.6323,18.6915,18.5266,18.6886,112573.92314067,0
+SNN.US,D,20130708,000000,18.5572,18.6678,18.5137,18.6125,194572.23783418,0
+SNN.US,D,20130709,000000,18.8456,18.894,18.7251,18.894,374705.09395731,0
+SNN.US,D,20130710,000000,18.9167,19.0491,18.8871,18.9928,101826.9005027,0
+SNN.US,D,20130711,000000,19.3454,19.4876,19.133,19.4659,232045.58205453,0
+SNN.US,D,20130712,000000,19.2881,19.4373,19.2881,19.4373,118270.90819802,0
+SNN.US,D,20130715,000000,19.3454,19.4659,19.3079,19.4531,89477.189514672,0
+SNN.US,D,20130716,000000,19.213,19.3987,19.1429,19.381,223945.07069077,0
+SNN.US,D,20130717,000000,19.7059,19.8432,19.6595,19.7671,151581.10997021,0
+SNN.US,D,20130718,000000,19.8511,20.0022,19.8472,19.8946,165960.75787667,0
+SNN.US,D,20130719,000000,19.8402,19.9558,19.8057,19.938,89626.017807445,0
+SNN.US,D,20130722,000000,19.9054,19.9716,19.8827,19.9696,79552.266017735,0
+SNN.US,D,20130723,000000,19.9449,20.0022,19.8916,19.9696,49074.863995058,0
+SNN.US,D,20130724,000000,20.0862,20.1049,19.9015,19.9677,167781.12026038,0
+SNN.US,D,20130725,000000,19.8116,19.9637,19.7543,19.9519,57456.832946516,0
+SNN.US,D,20130726,000000,19.7642,19.8768,19.6723,19.8768,226732.31075881,0
+SNN.US,D,20130729,000000,19.6723,19.7879,19.6328,19.7671,156100.63037114,0
+SNN.US,D,20130730,000000,19.7415,19.7751,19.6289,19.7346,260428.25116737,0
+SNN.US,D,20130731,000000,19.6141,19.7948,19.5666,19.5844,510724.02917781,0
+SNN.US,D,20130801,000000,19.6763,19.8155,19.5903,19.6259,79490.507338421,0
+SNN.US,D,20130802,000000,19.9696,20.1929,19.9341,20.1454,139308.34422198,0
+SNN.US,D,20130805,000000,20.0733,20.178,19.9805,20.1454,374645.36015273,0
+SNN.US,D,20130806,000000,19.9449,20.1257,19.9449,20.0615,235949.54053706,0
+SNN.US,D,20130807,000000,19.9805,20.099,19.9519,19.9519,90891.564514695,0
+SNN.US,D,20130808,000000,20.0733,20.1958,19.9558,20.1958,436913.29546153,0
+SNN.US,D,20130809,000000,20.1049,20.2215,20.0793,20.1869,67094.224231566,0
+SNN.US,D,20130812,000000,20.022,20.0536,19.9775,20.0309,57015.410255027,0
+SNN.US,D,20130813,000000,20.0022,20.2363,19.9558,20.2215,120792.88967623,0
+SNN.US,D,20130814,000000,20.2195,20.3114,20.2195,20.2659,113851.61909631,0
+SNN.US,D,20130815,000000,19.9953,20.1316,19.8709,20.0447,107873.17645126,0
+SNN.US,D,20130816,000000,20.1385,20.1563,20.022,20.0417,95657.107195516,0
+SNN.US,D,20130819,000000,20.2195,20.2936,20.1524,20.1524,106562.07006255,0
+SNN.US,D,20130820,000000,20.1524,20.3055,20.0615,20.2837,102888.94729943,0
+SNN.US,D,20130821,000000,20.1929,20.2254,19.9756,19.9805,83382.316572556,0
+SNN.US,D,20130822,000000,20.0536,20.2077,20.0496,20.1603,72104.77675491,0
+SNN.US,D,20130823,000000,20.1929,20.26,20.1208,20.1642,133768.28695632,0
+SNN.US,D,20130826,000000,20.2403,20.2403,20.0733,20.0733,165725.8724078,0
+SNN.US,D,20130827,000000,19.7642,19.8738,19.6417,19.6516,1061964.7892976,0
+SNN.US,D,20130828,000000,19.5844,19.6516,19.5281,19.5736,92765.586078791,0
+SNN.US,D,20130829,000000,19.5074,19.618,19.4906,19.5439,58052.146117606,0
+SNN.US,D,20130830,000000,19.3691,19.377,19.1024,19.1913,177240.32256905,0
+SNN.US,D,20130903,000000,19.6822,19.7375,19.4106,19.4975,162698.68468406,0
+SNN.US,D,20130904,000000,19.5785,19.8827,19.5785,19.8679,103770.78024504,0
+SNN.US,D,20130905,000000,19.7375,19.8284,19.6585,19.7879,114460.09395315,0
+SNN.US,D,20130906,000000,19.8244,19.9054,19.6239,19.8768,262461.22539789,0
+SNN.US,D,20130909,000000,19.7642,19.8946,19.7346,19.8738,98520.280065998,0
+SNN.US,D,20130910,000000,19.9775,20.1079,19.9489,19.9993,117256.44595749,0
+SNN.US,D,20130911,000000,20.0615,20.2037,20.0477,20.2037,56761.288476211,0
+SNN.US,D,20130912,000000,20.2403,20.3153,20.1958,20.2541,67782.68164031,0
+SNN.US,D,20130913,000000,20.3509,20.4437,20.3222,20.4269,87067.588584068,0
+SNN.US,D,20130916,000000,20.7035,20.7351,20.6018,20.663,65547.219936624,0
+SNN.US,D,20130917,000000,20.5721,20.6581,20.3953,20.4892,205230.16598395,0
+SNN.US,D,20130918,000000,20.4892,20.7934,20.345,20.7746,76069.481479383,0
+SNN.US,D,20130919,000000,20.8112,20.8151,20.4506,20.5336,124613.82829476,0
+SNN.US,D,20130920,000000,20.6986,20.6986,20.42,20.4457,64599.578562235,0
+SNN.US,D,20130923,000000,20.5455,20.585,20.4694,20.5415,116997.26199185,0
+SNN.US,D,20130924,000000,20.2906,20.4042,20.2432,20.2976,81837.337152346,0
+SNN.US,D,20130925,000000,20.42,20.4981,20.3578,20.4121,100679.80896725,0
+SNN.US,D,20130926,000000,20.4082,20.6452,20.3321,20.6136,325188.80727077,0
+SNN.US,D,20130927,000000,20.6492,20.6897,20.5761,20.6057,596080.59861368,0
+SNN.US,D,20130930,000000,20.4566,20.6057,20.42,20.5632,786414.77363461,0
+SNN.US,D,20131001,000000,20.5563,20.5692,20.4269,20.5662,334986.16365961,0
+SNN.US,D,20131002,000000,20.3578,20.4694,20.2363,20.4566,251385.16061604,0
+SNN.US,D,20131003,000000,20.4625,20.4694,20.3341,20.3855,102877.8104884,0
+SNN.US,D,20131004,000000,20.2195,20.3173,20.1711,20.2294,95498.154529085,0
+SNN.US,D,20131007,000000,20.101,20.2551,20.0921,20.2126,99675.471100376,0
+SNN.US,D,20131008,000000,20.0891,20.2077,19.7642,19.782,243111.52246273,0
+SNN.US,D,20131009,000000,19.7839,20.1484,19.6545,20.104,314195.76235291,0
+SNN.US,D,20131010,000000,20.2334,20.4358,20.2106,20.4111,355491.05762916,0
+SNN.US,D,20131011,000000,20.4981,20.6462,20.4783,20.6462,77593.199714912,0
+SNN.US,D,20131014,000000,20.8112,21.0937,20.8112,21.0937,416411.43880408,0
+SNN.US,D,20131015,000000,21.3406,21.3406,20.8941,20.9001,393783.46367845,0
+SNN.US,D,20131016,000000,20.821,20.9208,20.7647,20.8724,158012.11211777,0
+SNN.US,D,20131017,000000,20.9573,21.0937,20.9248,21.0937,108774.24570682,0
+SNN.US,D,20131018,000000,21.0897,21.2961,21.0897,21.2556,176084.1190973,0
+SNN.US,D,20131021,000000,21.4473,21.4986,21.3742,21.4265,77014.085541674,0
+SNN.US,D,20131022,000000,21.385,21.6646,21.3791,21.5895,89588.55762491,0
+SNN.US,D,20131023,000000,21.6152,21.7258,21.5895,21.6952,102226.81326219,0
+SNN.US,D,20131024,000000,21.7762,21.8048,21.5559,21.6389,169321.03749376,0
+SNN.US,D,20131025,000000,21.6023,21.6023,21.5016,21.5924,47630.115874061,0
+SNN.US,D,20131028,000000,21.5421,21.5579,21.4473,21.5075,288075.89075263,0
+SNN.US,D,20131029,000000,21.4364,21.4631,21.3435,21.4265,99014.349500508,0
+SNN.US,D,20131030,000000,21.4127,21.4226,21.2487,21.3564,113003.19658377,0
+SNN.US,D,20131031,000000,21.2981,21.4265,21.226,21.3347,103950.99409615,0
+SNN.US,D,20131101,000000,21.2942,21.4403,21.2201,21.3989,1988413.8247454,0
+SNN.US,D,20131104,000000,21.4265,21.4631,21.2685,21.4631,1604860.028211,0
+SNN.US,D,20131105,000000,21.4196,21.5559,21.3268,21.5016,538755.38252471,0
+SNN.US,D,20131106,000000,21.6132,21.6646,21.5115,21.6063,82312.170276906,0
+SNN.US,D,20131107,000000,21.4502,21.5964,21.4087,21.4087,172166.99892902,0
+SNN.US,D,20131108,000000,21.4087,21.5559,21.3307,21.5559,152486.22897524,0
+SNN.US,D,20131111,000000,21.5352,21.5381,21.4542,21.4907,160401.46430106,0
+SNN.US,D,20131112,000000,21.385,21.4789,21.31,21.4226,353907.60558905,0
+SNN.US,D,20131113,000000,21.3238,21.5924,21.3238,21.5796,126539.48416451,0
+SNN.US,D,20131114,000000,21.6794,21.7189,21.5964,21.6685,40990.551629145,0
+SNN.US,D,20131115,000000,21.6833,21.7515,21.6478,21.7288,110168.37195953,0
+SNN.US,D,20131118,000000,21.7544,21.7544,21.6191,21.6359,44303.246690042,0
+SNN.US,D,20131119,000000,21.6576,21.7347,21.6221,21.6853,53407.083483316,0
+SNN.US,D,20131120,000000,21.7288,21.791,21.549,21.5984,59090.906854917,0
+SNN.US,D,20131121,000000,21.6853,21.7781,21.6794,21.7347,107456.05225655,0
+SNN.US,D,20131122,000000,21.791,21.8325,21.6616,21.8176,63691.422245112,0
+SNN.US,D,20131125,000000,21.8473,21.9075,21.8117,21.8325,218468.79697915,0
+SNN.US,D,20131126,000000,21.7949,21.9075,21.7288,21.8502,441554.30834635,0
+SNN.US,D,20131127,000000,22.1061,22.1238,22.0211,22.0912,259758.01763121,0
+SNN.US,D,20131129,000000,22.2206,22.2829,22.1811,22.2206,47807.292413076,0
+SNN.US,D,20131202,000000,22.2325,22.4103,22.1535,22.3273,259582.86596693,0
+SNN.US,D,20131203,000000,22.6424,22.7412,22.5782,22.5979,312650.7829327,0
+SNN.US,D,20131204,000000,22.595,22.7026,22.5644,22.6621,149099.62598663,0
+SNN.US,D,20131205,000000,22.6621,22.8775,22.6621,22.8212,187984.30789492,0
+SNN.US,D,20131206,000000,23.0394,23.2834,22.9664,23.2686,434310.31899406,0
+SNN.US,D,20131209,000000,23.1837,23.3743,23.1293,23.3674,263983.93119606,0
+SNN.US,D,20131210,000000,23.3585,23.4029,23.158,23.3219,248050.1919331,0
+SNN.US,D,20131211,000000,23.1333,23.1807,22.8903,22.9288,477784.37948151,0
+SNN.US,D,20131212,000000,22.8735,22.8943,22.6947,22.758,122451.26208141,0
+SNN.US,D,20131213,000000,22.8715,22.8903,22.7254,22.7491,95823.146923507,0
+SNN.US,D,20131216,000000,22.9071,22.9762,22.7965,22.8775,135084.45553187,0
+SNN.US,D,20131217,000000,22.9515,22.9515,22.6246,22.8103,292960.90104262,0
+SNN.US,D,20131218,000000,23.078,23.1619,22.7965,23.1619,149503.58849559,0
+SNN.US,D,20131219,000000,23.318,23.3219,23.1619,23.2795,235913.09279189,0
+SNN.US,D,20131220,000000,23.2232,23.3535,23.2232,23.2577,385171.67144495,0
+SNN.US,D,20131223,000000,23.4721,23.642,23.4286,23.6271,119103.13171271,0
+SNN.US,D,20131224,000000,23.6992,23.7348,23.6311,23.6696,82046.911687066,0
+SNN.US,D,20131226,000000,23.8296,23.9877,23.6953,23.8721,78854.696672699,0
+SNN.US,D,20131227,000000,23.9047,23.9047,23.7259,23.7941,64978.230137044,0
+SNN.US,D,20131230,000000,23.6449,23.7259,23.5896,23.7091,116601.39898182,0
+SNN.US,D,20131231,000000,23.7555,23.8751,23.6953,23.8355,68151.208841461,0
+SNN.US,D,20140102,000000,23.5936,23.5995,23.4375,23.5353,140639.69935801,0
+SNN.US,D,20140103,000000,23.5086,23.6755,23.4652,23.6271,216946.09118099,0
+SNN.US,D,20140106,000000,23.6696,23.7921,23.6113,23.7229,99390.976200586,0
+SNN.US,D,20140107,000000,23.5797,23.7476,23.5639,23.7259,161914.04572557,0
+SNN.US,D,20140108,000000,23.802,23.9126,23.7585,23.8533,82806.239711416,0
+SNN.US,D,20140109,000000,23.9481,24.0538,23.8148,24.0538,122595.02818736,0
+SNN.US,D,20140110,000000,24.1427,24.3314,24.1032,24.3314,131732.2754137,0
+SNN.US,D,20140113,000000,23.9047,23.9709,23.7555,23.8425,202572.51789873,0
+SNN.US,D,20140114,000000,23.7229,24.0064,23.6785,24.0005,556488.2229867,0
+SNN.US,D,20140115,000000,23.7634,23.9244,23.7437,23.9244,164227.46510642,0
+SNN.US,D,20140116,000000,23.8444,23.962,23.7634,23.962,149826.55601528,0
+SNN.US,D,20140117,000000,24.0845,24.1388,24.0005,24.0726,86597.817646337,0
+SNN.US,D,20140121,000000,24.1803,24.3373,24.0766,24.3185,402358.80816677,0
+SNN.US,D,20140122,000000,24.5181,24.6484,24.4114,24.6129,188829.69309536,0
+SNN.US,D,20140123,000000,24.7186,24.8667,24.6958,24.8539,228604.30744818,0
+SNN.US,D,20140124,000000,24.4242,24.4272,24.124,24.124,197852.53489937,0
+SNN.US,D,20140127,000000,24.5586,24.6307,24.3808,24.3976,213654.65730477,0
+SNN.US,D,20140128,000000,24.4953,24.5912,24.4835,24.522,100730.43083554,0
+SNN.US,D,20140129,000000,24.0035,24.3314,23.964,24.0094,228997.13314611,0
+SNN.US,D,20140130,000000,24.2958,24.4005,24.1872,24.3729,126296.49919672,0
+SNN.US,D,20140131,000000,23.9709,24.0785,23.8602,24.0005,127425.36685959,0
+SNN.US,D,20140203,000000,24.2929,24.3442,23.9017,23.9412,239638.86229803,0
+SNN.US,D,20140204,000000,23.9481,24.0064,23.7348,23.8178,231942.31344322,0
+SNN.US,D,20140205,000000,23.7131,23.9294,23.7131,23.8444,148717.93709973,0
+SNN.US,D,20140206,000000,24.3274,24.4529,24.3146,24.4242,347594.04617592,0
+SNN.US,D,20140207,000000,24.7186,25.1374,24.7146,25.1314,139563.47843816,0
+SNN.US,D,20140210,000000,25.006,25.1423,24.9448,25.1314,150252.79214628,0
+SNN.US,D,20140211,000000,25.2371,25.57,25.2104,25.5364,116001.0236239,0
+SNN.US,D,20140212,000000,25.6184,25.7616,25.5117,25.7468,219437.69953822,0
+SNN.US,D,20140213,000000,25.7468,25.9996,25.7379,25.9799,90134.261365077,0
+SNN.US,D,20140214,000000,26.1725,26.3088,26.133,26.2732,100583.6274175,0
+SNN.US,D,20140218,000000,26.4263,26.4402,26.3157,26.3463,102443.47485847,0
+SNN.US,D,20140219,000000,26.375,26.5399,26.3256,26.3621,83950.29393477,0
+SNN.US,D,20140220,000000,26.5429,26.6634,26.4747,26.6387,110392.12061737,0
+SNN.US,D,20140221,000000,26.4619,26.532,26.293,26.3325,107601.84323722,0
+SNN.US,D,20140224,000000,26.3957,26.6851,26.3621,26.5794,121677.75993394,0
+SNN.US,D,20140225,000000,26.6683,26.7197,26.4787,26.4876,181517.87043955,0
+SNN.US,D,20140226,000000,26.4372,26.4747,26.293,26.375,121026.76270773,0
+SNN.US,D,20140227,000000,26.2495,26.4678,26.2495,26.3918,86348.75805435,0
+SNN.US,D,20140228,000000,26.4095,26.6249,26.4095,26.4609,525848.8309855,0
+SNN.US,D,20140303,000000,26.1083,26.1685,25.9404,26.0737,216571.48935564,0
+SNN.US,D,20140304,000000,26.1873,26.4125,26.1784,26.3868,228313.73792419,0
+SNN.US,D,20140305,000000,26.1685,26.2367,26.129,26.213,107136.12204896,0
+SNN.US,D,20140306,000000,26.2564,26.3829,26.2495,26.3206,132342.77514528,0
+SNN.US,D,20140307,000000,25.8554,25.969,25.7764,25.9305,398187.56621968,0
+SNN.US,D,20140310,000000,25.6441,25.7438,25.5038,25.7438,247614.8438658,0
+SNN.US,D,20140311,000000,25.6905,25.8485,25.652,25.7823,146931.99758646,0
+SNN.US,D,20140312,000000,25.3013,25.5245,25.2134,25.5245,183126.63341381,0
+SNN.US,D,20140313,000000,25.8554,25.8752,25.4623,25.4831,145671.51306604,0
+SNN.US,D,20140314,000000,25.5453,25.8159,25.5453,25.7004,141124.65685623,0
+SNN.US,D,20140317,000000,25.7497,25.8979,25.6905,25.7468,129455.30377802,0
+SNN.US,D,20140318,000000,25.8159,25.9868,25.7576,25.972,136559.57677384,0
+SNN.US,D,20140319,000000,26.0075,26.0115,25.5739,25.6826,108619.34278985,0
+SNN.US,D,20140320,000000,25.4979,25.5897,25.41,25.4485,112647.83106837,0
+SNN.US,D,20140321,000000,25.4663,25.4771,25.084,25.084,692972.87939547,0
+SNN.US,D,20140324,000000,25.2628,25.2865,25.0346,25.1038,296623.89943208,0
+SNN.US,D,20140325,000000,25.3665,25.4702,25.2826,25.3744,291307.59082427,0
+SNN.US,D,20140326,000000,25.2865,25.3626,25.1344,25.2035,186012.07990634,0
+SNN.US,D,20140327,000000,25.1462,25.1759,24.9369,24.9991,218849.47342869,0
+SNN.US,D,20140328,000000,25.6559,25.7497,25.5117,25.5176,197817.09959156,0
+SNN.US,D,20140331,000000,25.2667,25.4159,25.2272,25.41,257905.25725179,0
+SNN.US,D,20140401,000000,25.4801,25.6223,25.4663,25.5779,126621.49159114,0
+SNN.US,D,20140402,000000,25.3556,25.4702,25.2756,25.4416,419719.07167815,0
+SNN.US,D,20140403,000000,25.3201,25.3468,25.1591,25.2934,429990.24875419,0
+SNN.US,D,20140404,000000,25.3122,25.5038,25.2342,25.2914,715997.72996849,0
+SNN.US,D,20140407,000000,25.249,25.2608,25.0633,25.0978,158396.83831678,0
+SNN.US,D,20140408,000000,25.1186,25.1561,24.9991,25.0129,288055.64200532,0
+SNN.US,D,20140409,000000,25.1996,25.3319,25.087,25.3319,208441.61730827,0
+SNN.US,D,20140410,000000,25.324,25.3339,24.841,24.848,481658.97728042,0
+SNN.US,D,20140411,000000,24.5734,24.6642,24.4716,24.5032,196883.6323403,0
+SNN.US,D,20140414,000000,24.4114,24.5121,24.3146,24.4993,327326.06254997,0
+SNN.US,D,20140415,000000,24.4311,24.5082,24.1269,24.3106,592470.24696723,0
+SNN.US,D,20140416,000000,24.442,24.4489,24.3146,24.4489,150580.8218528,0
+SNN.US,D,20140417,000000,24.4865,24.6672,24.4608,24.6178,172467.69282666,0
+SNN.US,D,20140421,000000,24.6484,24.7255,24.5586,24.7057,113959.94989445,0
+SNN.US,D,20140422,000000,24.8292,24.925,24.7749,24.7749,144519.35934376,0
+SNN.US,D,20140423,000000,24.8361,24.9329,24.8035,24.8094,132010.6956893,0
+SNN.US,D,20140424,000000,25.5868,25.8001,25.5769,25.6618,568821.73497688,0
+SNN.US,D,20140425,000000,25.9305,26.0164,25.6974,25.8396,1215229.5826071,0
+SNN.US,D,20140428,000000,26.1715,26.213,25.9591,26.1596,285327.12330449,0
+SNN.US,D,20140429,000000,26.453,26.5093,26.3414,26.4155,308605.08321896,0
+SNN.US,D,20140430,000000,25.9809,26.1893,25.9631,26.1893,259754.98031911,0
+SNN.US,D,20140501,000000,25.8851,25.97,25.6352,25.8149,619844.52846373,0
+SNN.US,D,20140502,000000,25.8584,26.2031,25.8149,26.2011,288345.19909194,0
+SNN.US,D,20140505,000000,26.0589,26.2387,25.9907,26.2327,158661.08446925,0
+SNN.US,D,20140506,000000,26.0935,26.1754,26.0293,26.0856,228055.56639591,0
+SNN.US,D,20140507,000000,26.1596,26.2159,26.0589,26.2011,173995.46081166,0
+SNN.US,D,20140508,000000,26.1359,26.2525,26.0895,26.1567,204053.71376489,0
+SNN.US,D,20140509,000000,25.8436,25.9512,25.7685,25.9305,212221.0459948,0
+SNN.US,D,20140512,000000,26.0609,26.3483,26.0609,26.3266,147353.17153063,0
+SNN.US,D,20140513,000000,26.2268,26.3443,26.1715,26.2673,114639.2953669,0
+SNN.US,D,20140514,000000,26.1221,26.1508,26.0204,26.0391,156862.99570759,0
+SNN.US,D,20140515,000000,25.9967,26.052,25.8851,26.0164,83837.913387166,0
+SNN.US,D,20140516,000000,26.1004,26.2979,26.1004,26.2841,96243.308430314,0
+SNN.US,D,20140519,000000,26.0609,26.0717,25.9631,26.0391,144865.61292286,0
+SNN.US,D,20140520,000000,26.0125,26.1033,25.9157,26.0549,207219.60540775,0
+SNN.US,D,20140521,000000,26.3374,26.7187,26.3019,26.7147,337391.71484075,0
+SNN.US,D,20140522,000000,26.9696,27.2165,26.9518,27.1009,204094.21125952,0
+SNN.US,D,20140523,000000,26.8412,26.9014,26.771,26.8728,317672.47226707,0
+SNN.US,D,20140527,000000,27.013,27.0239,26.8856,26.9953,123419.15220312,0
+SNN.US,D,20140528,000000,27.6452,28.14,27.3587,27.9059,8020414.4064453,0
+SNN.US,D,20140529,000000,28.864,29.3806,28.7554,29.2956,1497628.7370497,0
+SNN.US,D,20140530,000000,29.7194,29.7273,29.4053,29.4922,769343.05477249,0
+SNN.US,D,20140602,000000,28.9124,29.1001,28.8956,29.1001,513621.62491873,0
+SNN.US,D,20140603,000000,28.8996,29.1633,28.864,29.1564,462088.56299951,0
+SNN.US,D,20140604,000000,29.8636,33.9053,29.6947,32.6845,6364441.4778218,0
+SNN.US,D,20140605,000000,31.0824,31.6425,30.6597,30.8128,5507528.6655318,0
+SNN.US,D,20140606,000000,30.7012,30.7051,30.1164,30.6626,1114619.6318181,0
+SNN.US,D,20140609,000000,30.5016,30.6093,30.4572,30.5244,699089.01352227,0
+SNN.US,D,20140610,000000,30.716,31.1496,30.6705,31.0004,527338.12635059,0
+SNN.US,D,20140611,000000,30.9224,31.0893,30.9086,31.0113,353864.07078232,0
+SNN.US,D,20140612,000000,30.9748,30.9748,30.6271,30.9224,561356.02184147,0
+SNN.US,D,20140613,000000,30.7584,30.7584,30.5728,30.716,316160.90327993,0
+SNN.US,D,20140616,000000,30.5382,31.0281,30.5382,30.876,830345.44337404,0
+SNN.US,D,20140617,000000,30.5184,30.7476,30.5184,30.712,402624.06675661,0
+SNN.US,D,20140618,000000,30.4384,30.4384,30.0295,30.3466,1490100.2527976,0
+SNN.US,D,20140619,000000,30.4651,30.7654,30.4542,30.7515,492671.25850823,0
+SNN.US,D,20140620,000000,31.2671,31.2898,30.9145,30.9708,578094.64881024,0
+SNN.US,D,20140623,000000,30.6775,30.6794,30.0759,30.5481,1840221.3426386,0
+SNN.US,D,20140624,000000,30.0621,30.1095,29.4922,29.8527,960242.16984355,0
+SNN.US,D,20140625,000000,29.6769,29.7016,29.4873,29.671,874632.49106623,0
+SNN.US,D,20140626,000000,29.6571,29.8221,29.4645,29.7717,304336.64728475,0
+SNN.US,D,20140627,000000,29.6384,29.8221,29.5801,29.7885,245907.87446706,0
+SNN.US,D,20140630,000000,29.8596,30.0759,29.8596,29.9999,475906.30816795,0
+SNN.US,D,20140701,000000,30.1954,30.4424,30.1322,30.394,322783.25608962,0
+SNN.US,D,20140702,000000,30.074,30.3979,30.0028,30.2419,407704.4774582,0
+SNN.US,D,20140703,000000,30.1056,30.2241,30.0068,30.1382,333530.27872759,0
+SNN.US,D,20140707,000000,29.8389,30.1095,29.8132,30.0414,459342.83286346,0
+SNN.US,D,20140708,000000,29.7855,29.7915,29.2996,29.4013,563999.49580357,0
+SNN.US,D,20140709,000000,29.3559,29.667,29.3322,29.6186,325019.73023068,0
+SNN.US,D,20140710,000000,29.4053,29.6226,29.3361,29.5841,403231.52917609,0
+SNN.US,D,20140711,000000,29.5169,29.5702,29.3697,29.4902,268099.48908803,0
+SNN.US,D,20140714,000000,29.4952,29.7115,29.3026,29.3282,1003141.1659072,0
+SNN.US,D,20140715,000000,29.6048,29.7332,29.4428,29.4428,771124.9445363,0
+SNN.US,D,20140716,000000,29.9139,29.9554,29.6611,29.7618,305495.88806859,0
+SNN.US,D,20140717,000000,29.7085,29.7747,29.4902,29.5307,529998.81174791,0
+SNN.US,D,20140718,000000,29.7786,30.1846,29.7717,30.0838,350608.07221391,0
+SNN.US,D,20140721,000000,29.8814,29.9021,29.7421,29.832,190774.58527506,0
+SNN.US,D,20140722,000000,30.0483,30.315,30.0226,30.07,196909.95571181,0
+SNN.US,D,20140723,000000,30.3367,30.4463,30.2764,30.3495,199708.33259088,0
+SNN.US,D,20140724,000000,30.311,30.5244,30.2932,30.3604,623623.95715027,0
+SNN.US,D,20140725,000000,30.3189,30.3219,30.0957,30.1885,323024.21618268,0
+SNN.US,D,20140728,000000,29.7826,29.7826,29.4991,29.6384,464798.85782776,0
+SNN.US,D,20140729,000000,29.6186,29.8744,29.6048,29.6641,214481.81863263,0
+SNN.US,D,20140730,000000,29.4082,29.6512,29.2018,29.5762,347337.89952237,0
+SNN.US,D,20140731,000000,28.9519,29.2166,28.9233,28.9233,329139.33787212,0
+SNN.US,D,20140801,000000,29.9051,30.5451,29.9001,30.0443,905404.51236236,0
+SNN.US,D,20140804,000000,30.0987,30.2024,29.908,30.074,411138.66500299,0
+SNN.US,D,20140805,000000,30.39,30.4187,29.9001,29.9021,737866.37706977,0
+SNN.US,D,20140806,000000,28.9233,29.1099,28.7307,28.9164,997801.57124,0
+SNN.US,D,20140807,000000,28.5628,28.6941,28.0304,28.0412,775535.12170173,0
+SNN.US,D,20140808,000000,28.1153,28.1588,27.7015,27.8615,1853713.0829752,0
+SNN.US,D,20140811,000000,28.6902,28.6991,28.3208,28.4442,534541.61820826,0
+SNN.US,D,20140812,000000,28.6704,29.0339,28.6457,28.9035,389245.71940493,0
+SNN.US,D,20140813,000000,29.1337,29.1909,28.948,29.1001,506808.93388426,0
+SNN.US,D,20140814,000000,29.1988,29.3835,29.1742,29.2453,155715.90417214,0
+SNN.US,D,20140815,000000,28.864,28.9549,28.4689,28.6625,287082.68969678,0
+SNN.US,D,20140818,000000,28.8077,28.9262,28.7781,28.9164,167521.93629473,0
+SNN.US,D,20140819,000000,29.188,29.2166,29.0724,29.184,173027.57068995,0
+SNN.US,D,20140820,000000,29.0477,29.3065,28.9351,29.2344,215623.84798126,0
+SNN.US,D,20140821,000000,29.5702,29.7915,29.4645,29.6008,346181.69605063,0
+SNN.US,D,20140822,000000,29.3361,29.5623,29.268,29.3026,137942.56621552,0
+SNN.US,D,20140825,000000,29.5169,29.7046,29.4843,29.6799,132337.71295845,0
+SNN.US,D,20140826,000000,29.4428,29.4487,29.1742,29.1761,251029.79510065,0
+SNN.US,D,20140827,000000,29.3282,29.3519,29.2018,29.3144,103791.02899235,0
+SNN.US,D,20140828,000000,29.0497,29.4398,29.0497,29.3361,131456.8924502,0
+SNN.US,D,20140829,000000,29.1909,29.2235,28.9983,29.2018,195858.03328874,0
+SNN.US,D,20140902,000000,29.0862,29.2314,28.9549,29.1307,203904.88547212,0
+SNN.US,D,20140903,000000,29.0932,29.103,28.9035,29.0892,214451.44551166,0
+SNN.US,D,20140904,000000,29.0932,29.2344,28.9233,28.9727,168623.46814872,0
+SNN.US,D,20140905,000000,29.103,29.3984,29.0625,29.3954,154820.90954077,0
+SNN.US,D,20140908,000000,28.8778,29.0053,28.7978,28.944,226552.0969077,0
+SNN.US,D,20140909,000000,28.8205,29.1099,28.7978,28.9855,220630.35075514,0
+SNN.US,D,20140910,000000,29.1524,29.4487,29.0724,29.3766,263857.37652533,0
+SNN.US,D,20140911,000000,29.4112,29.4813,29.0833,29.3727,188323.47441246,0
+SNN.US,D,20140912,000000,29.4813,29.4843,29.3361,29.4774,168713.57507428,0
+SNN.US,D,20140915,000000,29.5702,29.6413,29.4527,29.4991,111315.46349498,0
+SNN.US,D,20140916,000000,29.0477,29.4013,29.022,29.2058,332722.35370968,0
+SNN.US,D,20140917,000000,28.7682,28.948,28.5746,28.6941,709909.94408794,0
+SNN.US,D,20140918,000000,29.2512,29.6384,29.2344,29.6226,438642.53848231,0
+SNN.US,D,20140919,000000,29.4774,29.4922,29.1988,29.3589,1045677.7093939,0
+SNN.US,D,20140922,000000,29.3727,29.4112,29.1909,29.4013,757040.92834066,0
+SNN.US,D,20140923,000000,28.5944,28.7405,28.4294,28.6457,1327449.1526697,0
+SNN.US,D,20140924,000000,28.4077,28.5489,28.3553,28.4719,676755.65767008,0
+SNN.US,D,20140925,000000,28.3514,28.3514,27.9691,27.9859,1068209.5029698,0
+SNN.US,D,20140926,000000,28.144,28.3208,28.0788,28.2348,1072856.5904788,0
+SNN.US,D,20140929,000000,28.0007,28.2931,27.981,28.2595,1638476.9985051,0
+SNN.US,D,20140930,000000,28.3376,28.4403,28.224,28.2901,704004.39693322,0
+SNN.US,D,20141001,000000,28.2388,28.2457,27.818,27.9138,383290.5628193,0
+SNN.US,D,20141002,000000,27.5997,27.5997,27.0644,27.417,931376.56810722,0
+SNN.US,D,20141003,000000,27.5642,27.8783,27.5642,27.8615,684118.10219418,0
+SNN.US,D,20141006,000000,27.8002,27.9652,27.7015,27.9385,703416.1708237,0
+SNN.US,D,20141007,000000,27.8812,27.981,27.5128,27.5128,531801.9626964,0
+SNN.US,D,20141008,000000,27.1948,27.7647,27.1197,27.7499,608309.82955517,0
+SNN.US,D,20141009,000000,27.5227,27.6096,26.7898,26.7938,1020613.8099662,0
+SNN.US,D,20141010,000000,26.8728,26.933,26.4955,26.4955,656287.21144571,0
+SNN.US,D,20141013,000000,26.3937,26.6663,26.0895,26.1182,401559.99508516,0
+SNN.US,D,20141014,000000,26.1754,26.3345,25.9404,25.9937,597461.56318063,0
+SNN.US,D,20141015,000000,24.9764,25.167,24.4193,25.0425,922293.99249863,0
+SNN.US,D,20141016,000000,24.3126,24.8746,24.2534,24.6889,724420.19641458,0
+SNN.US,D,20141017,000000,25.4366,25.7418,25.4287,25.5532,321913.5723924,0
+SNN.US,D,20141020,000000,25.6292,25.9315,25.6055,25.9137,257833.37419882,0
+SNN.US,D,20141021,000000,25.9591,26.4036,25.9493,26.3443,454396.06389416,0
+SNN.US,D,20141022,000000,26.8214,27.0209,26.6347,26.7908,496064.94855839,0
+SNN.US,D,20141023,000000,27.0703,27.4052,27.0634,27.1829,360020.70240375,0
+SNN.US,D,20141024,000000,27.1306,27.2669,27.096,27.2175,175565.75116601,0
+SNN.US,D,20141027,000000,26.9834,27.3449,26.9528,27.1562,192671.89289857,0
+SNN.US,D,20141028,000000,27.7617,28.1469,27.6353,28.1311,780620.59459014,0
+SNN.US,D,20141029,000000,28.0373,28.3613,27.9356,27.984,323804.80539172,0
+SNN.US,D,20141030,000000,28.6023,29.1564,28.4225,28.9193,442812.76799204,0
+SNN.US,D,20141031,000000,28.941,29.1475,28.865,29.106,222800.00403005,0
+SNN.US,D,20141103,000000,28.7642,28.8492,28.6793,28.8057,210917.02666765,0
+SNN.US,D,20141104,000000,28.8571,28.9341,28.7198,28.865,173326.23971286,0
+SNN.US,D,20141105,000000,29.1564,29.3282,28.9786,29.2512,183104.35979176,0
+SNN.US,D,20141106,000000,28.9094,29.0112,28.5944,28.7198,221877.6735898,0
+SNN.US,D,20141107,000000,28.5746,28.5944,28.3287,28.386,263538.45875511,0
+SNN.US,D,20141110,000000,28.4897,28.6516,28.4403,28.6023,303759.55798624,0
+SNN.US,D,20141111,000000,28.8235,28.9855,28.7722,28.9855,128004.48103283,0
+SNN.US,D,20141112,000000,28.7475,28.7475,28.541,28.6615,177184.63851393,0
+SNN.US,D,20141113,000000,28.6023,28.8324,28.4986,28.8057,142176.57927929,0
+SNN.US,D,20141114,000000,28.3109,28.4986,28.1924,28.4403,128415.53060334,0
+SNN.US,D,20141117,000000,28.2684,28.8739,28.2319,28.8235,363589.54411819,0
+SNN.US,D,20141118,000000,28.7722,28.9786,28.6516,28.8739,208852.66687878,0
+SNN.US,D,20141119,000000,28.8571,29.3539,28.7722,29.3006,496346.40614608,0
+SNN.US,D,20141120,000000,29.2848,29.3885,29.0793,29.3628,389810.65945505,0
+SNN.US,D,20141121,000000,29.4201,29.6522,29.268,29.5939,897334.37411956,0
+SNN.US,D,20141124,000000,30.712,31.7541,30.1915,30.874,2976852.3752265,0
+SNN.US,D,20141125,000000,30.3969,30.5678,30.149,30.2774,920621.44597033,0
+SNN.US,D,20141126,000000,30.1915,30.5678,29.7628,30.5678,1064519.1687715,0
+SNN.US,D,20141128,000000,29.6097,30.0374,29.5663,29.669,850126.44462704,0
+SNN.US,D,20141201,000000,29.5584,29.7036,29.346,29.508,564044.04304767,0
+SNN.US,D,20141202,000000,29.3885,29.5337,29.2008,29.4655,456154.66759856,0
+SNN.US,D,20141203,000000,29.6285,29.8853,29.4389,29.8488,1528864.4546594,0
+SNN.US,D,20141204,000000,29.5485,29.669,29.2512,29.6196,1062472.0204178,0
+SNN.US,D,20141205,000000,29.7381,30.1391,29.5841,30.07,597792.63019924,0
+SNN.US,D,20141208,000000,29.4981,29.6858,29.3539,29.4389,832164.79332038,0
+SNN.US,D,20141209,000000,28.6704,29.0388,28.6428,29.0388,555106.24598238,0
+SNN.US,D,20141210,000000,28.4897,28.5321,28.223,28.3613,579428.028821,0
+SNN.US,D,20141211,000000,28.2319,28.4818,28.1054,28.1133,1017173.5477972,0
+SNN.US,D,20141212,000000,28.2931,28.3613,27.7518,27.7617,360197.87894276,0
+SNN.US,D,20141215,000000,27.8733,27.9701,27.0545,27.4052,541592.23202369,0
+SNN.US,D,20141216,000000,27.8239,28.4324,27.6778,27.8397,452444.0846529,0
+SNN.US,D,20141217,000000,27.8812,28.6102,27.7716,28.4324,421493.87438039,0
+SNN.US,D,20141218,000000,28.8324,29.508,28.781,29.4833,384993.48246857,0
+SNN.US,D,20141219,000000,29.2512,29.5939,29.1149,29.5238,578169.56917531,0
+SNN.US,D,20141222,000000,29.7539,29.8073,29.669,29.7312,271464.83089195,0
+SNN.US,D,20141223,000000,29.1475,34.0209,28.7297,32.5166,4613299.4368132,0
+SNN.US,D,20141224,000000,32.1738,32.8751,31.679,32.6351,2155724.1616307,0
+SNN.US,D,20141226,000000,32.722,32.969,32.5314,32.9255,652579.66581215,0
+SNN.US,D,20141229,000000,32.0277,32.0464,31.6869,31.7215,1819883.5008344,0
+SNN.US,D,20141230,000000,31.6266,32.1294,31.5763,31.8499,1175424.5951333,0
+SNN.US,D,20141231,000000,31.8825,32.1077,31.3876,31.4044,558787.46824443,0
+SNN.US,D,20150102,000000,31.0212,31.1753,30.5678,30.7288,806694.90650895,0
+SNN.US,D,20150105,000000,30.7891,31.199,30.5767,30.6715,1668987.8109608,0
+SNN.US,D,20150106,000000,30.472,30.8325,30.4058,30.6883,810179.71592204,0
+SNN.US,D,20150107,000000,30.7021,31.2434,30.5925,30.9866,1060884.5186283,0
+SNN.US,D,20150108,000000,30.7288,31.2158,30.712,31.037,1107760.3686648,0
+SNN.US,D,20150109,000000,30.8503,31.3116,30.5332,31.113,592232.32418627,0
+SNN.US,D,20150112,000000,30.8829,30.9096,30.2606,30.7802,738238.95402039,0
+SNN.US,D,20150113,000000,30.1816,30.3278,29.669,29.9782,1197018.8717085,0
+SNN.US,D,20150114,000000,29.9614,30.1391,29.7381,29.993,1274723.4395336,0
+SNN.US,D,20150115,000000,30.1066,30.4147,30.0019,30.149,528886.1430829,0
+SNN.US,D,20150116,000000,30.3703,30.7891,30.2774,30.7565,660103.08787741,0
+SNN.US,D,20150120,000000,30.9352,31.0212,30.6616,30.7891,504936.9371949,0
+SNN.US,D,20150121,000000,30.6251,30.9007,30.4997,30.8592,393953.5531559,0
+SNN.US,D,20150122,000000,30.8236,30.8829,30.5767,30.8592,528597.59843364,0
+SNN.US,D,20150123,000000,30.7021,30.874,30.3703,30.3969,324618.80503382,0
+SNN.US,D,20150126,000000,30.6182,30.8503,30.5491,30.6784,409663.54376102,0
+SNN.US,D,20150127,000000,30.5491,30.7713,30.3703,30.6251,417871.37348556,0
+SNN.US,D,20150128,000000,30.874,31.1219,30.4997,30.4997,510637.97200172,0
+SNN.US,D,20150129,000000,30.9501,31.1219,30.7713,31.0637,436810.02685022,0
+SNN.US,D,20150130,000000,30.959,31.0044,30.5076,30.6014,444047.94157832,0
+SNN.US,D,20150202,000000,30.5174,30.6093,30.1737,30.6093,304583.682002,0
+SNN.US,D,20150203,000000,30.4898,30.6014,30.3278,30.4898,677308.44847181,0
+SNN.US,D,20150204,000000,30.5332,30.5856,30.0019,30.0601,572502.95723893,0
+SNN.US,D,20150205,000000,31.2839,31.4123,31.0281,31.3777,837605.63172419,0
+SNN.US,D,20150206,000000,31.1061,31.3017,30.8829,31.0637,505974.68549484,0
+SNN.US,D,20150209,000000,30.9007,31.1753,30.8592,31.037,684827.82078761,0
+SNN.US,D,20150210,000000,30.874,31.0113,30.7288,30.8829,456956.51799227,0
+SNN.US,D,20150211,000000,30.6251,30.7021,30.2241,30.4058,757930.8607852,0
+SNN.US,D,20150212,000000,30.7021,30.8829,30.6715,30.8592,323143.68379185,0
+SNN.US,D,20150213,000000,30.635,30.8503,30.4483,30.6182,855604.74321339,0
+SNN.US,D,20150217,000000,30.6616,31.037,30.5678,30.9501,220731.59449172,0
+SNN.US,D,20150218,000000,31.1664,31.3876,30.9777,31.2839,277970.75340458,0
+SNN.US,D,20150219,000000,31.3214,31.3777,31.1476,31.2158,164306.43522095,0
+SNN.US,D,20150220,000000,30.874,31.2523,30.7802,31.1476,244214.06675408,0
+SNN.US,D,20150223,000000,31.0548,31.2158,30.9777,31.1911,274404.94900224,0
+SNN.US,D,20150224,000000,31.0883,31.3629,31.0212,31.277,174995.74892907,0
+SNN.US,D,20150225,000000,30.9866,31.2928,30.959,31.1832,182888.71063284,0
+SNN.US,D,20150226,000000,31.0281,31.1664,31.0044,31.0637,145684.67475179,0
+SNN.US,D,20150227,000000,31.3698,32.0099,31.2345,31.4992,809781.82803728,0
+SNN.US,D,20150302,000000,31.3629,31.5941,31.3017,31.4992,249416.98237693,0
+SNN.US,D,20150303,000000,29.8675,30.2932,28.8571,29.1475,3501684.7190968,0
+SNN.US,D,20150304,000000,29.6858,29.8152,29.4833,29.5742,1015221.568556,0
+SNN.US,D,20150305,000000,29.9337,30.0019,29.7125,29.7381,1252240.2429513,0
+SNN.US,D,20150306,000000,29.6443,29.6957,29.1564,29.2512,483161.43433127,0
+SNN.US,D,20150309,000000,29.1564,29.2156,28.8413,28.865,1508791.871445,0
+SNN.US,D,20150310,000000,28.6951,28.9855,28.6428,28.6704,450871.76942381,0
+SNN.US,D,20150311,000000,28.5065,28.6516,28.3692,28.5845,414605.25054349,0
+SNN.US,D,20150312,000000,29.0793,29.1149,28.9341,28.9598,500243.27756705,0
+SNN.US,D,20150313,000000,28.5746,28.6872,28.3781,28.6339,676658.46368297,0
+SNN.US,D,20150316,000000,28.781,29.0961,28.7722,29.0882,560605.80575341,0
+SNN.US,D,20150317,000000,28.5746,28.781,28.4324,28.7198,507141.01334024,0
+SNN.US,D,20150318,000000,28.4986,29.4122,28.4818,29.1653,688355.15257005,0
+SNN.US,D,20150319,000000,29.1821,29.2344,28.9341,28.941,250118.60147143,0
+SNN.US,D,20150320,000000,29.029,29.3885,28.7722,29.2937,1232468.3536346,0
+SNN.US,D,20150323,000000,29.5663,29.748,29.3628,29.5485,924555.77757383,0
+SNN.US,D,20150324,000000,29.8409,29.8764,29.5584,29.6769,1234222.9075895,0
+SNN.US,D,20150325,000000,29.8932,29.9149,29.2156,29.3006,1575828.3867467,0
+SNN.US,D,20150326,000000,29.029,29.346,28.865,29.3095,1099802.6109696,0
+SNN.US,D,20150327,000000,29.1909,29.346,28.9786,29.3006,815872.65122993,0
+SNN.US,D,20150330,000000,28.9262,29.2779,28.9262,29.2156,759838.29278236,0
+SNN.US,D,20150331,000000,28.8136,29.3095,28.8057,29.2097,1339903.1447064,0
+SNN.US,D,20150401,000000,29.1238,29.1238,28.7563,29.0191,596753.86946193,0
+SNN.US,D,20150402,000000,29.2344,29.3361,29.1317,29.2591,563528.71242847,0
+SNN.US,D,20150406,000000,29.2344,29.4833,29.029,29.3282,260416.10191898,0
+SNN.US,D,20150407,000000,29.3885,29.4902,29.2156,29.2245,293830.58473984,0
+SNN.US,D,20150408,000000,30.0463,30.0463,29.5663,29.6196,436015.26351806,0
+SNN.US,D,20150409,000000,29.7312,29.8675,29.6196,29.7974,286515.72477194,0
+SNN.US,D,20150410,000000,29.7036,30.0295,29.6522,29.9001,241812.5653224,0
+SNN.US,D,20150413,000000,29.6957,29.9535,29.6443,29.6443,550659.62107179,0
+SNN.US,D,20150414,000000,29.831,29.9436,29.6097,29.9149,652207.08886153,0
+SNN.US,D,20150415,000000,29.7984,29.8774,29.4803,29.7717,269454.13028348,0
+SNN.US,D,20150416,000000,29.7026,29.7628,29.5139,29.6947,171074.57901132,0
+SNN.US,D,20150417,000000,29.5564,29.5732,29.3243,29.4715,270225.60755621,0
+SNN.US,D,20150420,000000,29.6848,29.8774,29.6344,29.7539,190688.52809897,0
+SNN.US,D,20150421,000000,29.6759,30.2132,29.668,30.0404,316372.50268938,0
+SNN.US,D,20150422,000000,30.4611,30.471,30.1352,30.3604,426741.33724733,0
+SNN.US,D,20150423,000000,30.2834,30.6182,30.1954,30.5066,224145.53328919,0
+SNN.US,D,20150424,000000,30.7239,31.0676,30.6093,30.8868,272426.64638946,0
+SNN.US,D,20150427,000000,30.8444,30.8868,30.2992,30.3416,435441.21153165,0
+SNN.US,D,20150428,000000,30.3416,30.6014,30.2755,30.6014,441462.17654607,0
+SNN.US,D,20150429,000000,30.2567,30.2922,29.832,29.9554,239426.25045121,0
+SNN.US,D,20150430,000000,29.5218,29.6848,29.2719,29.2719,699298.58805699,0
+SNN.US,D,20150501,000000,29.8231,30.2666,29.7125,30.1609,736347.72102107,0
+SNN.US,D,20150504,000000,30.2132,30.3248,30.1105,30.2132,263626.54080593,0
+SNN.US,D,20150505,000000,29.7026,29.7806,29.2374,29.2719,642568.68513912,0
+SNN.US,D,20150506,000000,29.425,29.592,29.2798,29.4438,282200.7167189,0
+SNN.US,D,20150507,000000,29.3045,29.6265,29.2966,29.4626,327977.05977618,0
+SNN.US,D,20150508,000000,30.2132,30.5165,30.153,30.395,429536.67681431,0
+SNN.US,D,20150511,000000,30.4987,30.636,30.3693,30.3693,369794.77273318,0
+SNN.US,D,20150512,000000,30.3416,30.5066,30.2211,30.3604,225377.66956337,0
+SNN.US,D,20150513,000000,30.4127,30.4542,30.1105,30.1609,207473.72718657,0
+SNN.US,D,20150514,000000,30.4611,30.5925,30.4206,30.5323,405221.98103726,0
+SNN.US,D,20150515,000000,30.6537,30.6794,30.4611,30.4799,343288.15005917,0
+SNN.US,D,20150518,000000,30.5856,30.7584,30.4987,30.6093,547454.24437167,0
+SNN.US,D,20150519,000000,30.5856,30.6182,30.3604,30.4473,351153.77595407,0
+SNN.US,D,20150520,000000,30.2567,30.8009,30.2211,30.714,676606.82937731,0
+SNN.US,D,20150521,000000,30.877,30.9639,30.7733,30.9224,244869.11372975,0
+SNN.US,D,20150522,000000,30.4542,30.4987,30.3248,30.395,215577.27586243,0
+SNN.US,D,20150526,000000,30.2834,30.3337,30.153,30.2478,269829.74454619,0
+SNN.US,D,20150527,000000,30.471,30.9046,30.471,30.8345,207588.1326089,0
+SNN.US,D,20150528,000000,30.7496,30.9125,30.7239,30.9125,152085.30377838,0
+SNN.US,D,20150529,000000,30.8088,30.8681,30.5234,30.6182,133375.46125839,0
+SNN.US,D,20150601,000000,30.7239,30.7239,30.2992,30.4384,175956.55198921,0
+SNN.US,D,20150602,000000,30.4127,30.6449,30.315,30.471,157567.65211419,0
+SNN.US,D,20150603,000000,30.6449,30.6952,30.4888,30.5767,182932.24543957,0
+SNN.US,D,20150604,000000,30.3071,30.5066,29.9554,30.074,188486.47682835,0
+SNN.US,D,20150605,000000,29.5643,29.6087,29.4349,29.5139,336913.8444041,0
+SNN.US,D,20150608,000000,29.4003,29.425,29.2374,29.3144,215577.27586243,0
+SNN.US,D,20150609,000000,29.2542,29.2542,28.9796,29.0892,223123.9839871,0
+SNN.US,D,20150610,000000,29.5139,29.8162,29.4882,29.668,271968.01226276,0
+SNN.US,D,20150611,000000,29.7125,29.8418,29.6512,29.8162,163734.40810927,0
+SNN.US,D,20150612,000000,29.4003,29.592,29.3243,29.4803,366900.21430436,0
+SNN.US,D,20150615,000000,29.3243,29.4715,29.1761,29.2542,354397.6252741,0
+SNN.US,D,20150616,000000,29.3045,29.3756,29.185,29.2621,226809.25599861,0
+SNN.US,D,20150617,000000,29.1248,29.3668,29.0033,29.3045,302990.10558823,0
+SNN.US,D,20150618,000000,29.2887,29.5643,29.2542,29.505,490668.65739868,0
+SNN.US,D,20150619,000000,29.748,29.8083,29.6176,29.6848,362269.32579319,0
+SNN.US,D,20150622,000000,29.8083,29.8873,29.6265,29.7125,239079.99687211,0
+SNN.US,D,20150623,000000,30.23,30.3505,30.0641,30.1609,463735.79859367,0
+SNN.US,D,20150624,000000,30.1866,30.8345,29.0981,30.0828,2691839.1075054,0
+SNN.US,D,20150625,000000,30.3505,30.3693,30.0404,30.153,963617.63602112,0
+SNN.US,D,20150626,000000,29.9011,30.0828,29.7806,29.9258,338187.49061027,0
+SNN.US,D,20150629,000000,29.4715,29.6512,29.2117,29.2196,320356.4437238,0
+SNN.US,D,20150630,000000,29.5465,29.5465,29.0398,29.3243,484673.00331841,0
+SNN.US,D,20150701,000000,29.6087,29.7628,29.2798,29.4349,922636.19632827,0
+SNN.US,D,20150702,000000,29.4527,29.4527,29.2887,29.3756,302642.83957177,0
+SNN.US,D,20150706,000000,29.0122,29.2196,28.9697,29.1416,312369.32534501,0
+SNN.US,D,20150707,000000,28.8403,29.0813,28.4936,29.0122,575414.72710297,0
+SNN.US,D,20150708,000000,28.8126,28.865,28.5549,28.7089,337955.6424535,0
+SNN.US,D,20150709,000000,29.4882,29.6433,29.3322,29.4171,649628.41089084,0
+SNN.US,D,20150710,000000,30.1866,30.2211,29.987,30.1352,367481.35335233,0
+SNN.US,D,20150713,000000,30.4542,30.4888,30.3071,30.3604,340965.61874203,0
+SNN.US,D,20150714,000000,30.6626,30.792,30.5411,30.792,299416.20168696,0
+SNN.US,D,20150715,000000,30.7496,30.877,30.714,30.8009,257915.38162545,0
+SNN.US,D,20150716,000000,30.7644,30.9046,30.7239,30.8612,538021.36543451,0
+SNN.US,D,20150717,000000,30.9224,31.0607,30.8345,31.033,250198.58402333,0
+SNN.US,D,20150720,000000,31.1032,31.1891,31.0004,31.0508,289675.5417906,0
+SNN.US,D,20150721,000000,30.9046,30.9827,30.8009,30.8681,656694.21126676,0
+SNN.US,D,20150722,000000,30.9906,31.0775,30.9125,31.0676,360647.40113318,0
+SNN.US,D,20150723,000000,30.7041,30.7733,30.4384,30.4473,292455.69479709,0
+SNN.US,D,20150724,000000,30.7397,30.8177,30.2666,30.2834,388202.90891816,0
+SNN.US,D,20150727,000000,30.1866,30.2922,29.9742,30.0147,290371.0862609,0
+SNN.US,D,20150728,000000,30.2043,30.4384,30.0552,30.3851,372921.17931877,0
+SNN.US,D,20150729,000000,30.4542,30.6626,30.2834,30.4295,569164.95124388,0
+SNN.US,D,20150730,000000,31.1812,31.4745,30.8957,31.4647,863009.71010685,0
+SNN.US,D,20150731,000000,31.8627,32.1383,31.8291,31.9674,630294.90695352,0
+SNN.US,D,20150803,000000,31.8795,31.9891,31.6454,31.9062,543975.50958278,0
+SNN.US,D,20150804,000000,32.0622,32.2104,31.9891,32.08,415642.99884343,0
+SNN.US,D,20150805,000000,32.1926,32.3971,32.164,32.2588,292570.10021942,0
+SNN.US,D,20150806,000000,32.0978,32.2015,31.7946,31.8795,447215.85809591,0
+SNN.US,D,20150807,000000,31.518,31.7155,31.4498,31.6899,681353.13574818,0
+SNN.US,D,20150810,000000,31.7422,32.1215,31.7234,32.0889,377436.64997024,0
+SNN.US,D,20150811,000000,31.7333,31.8963,31.6118,31.8291,509469.61928158,0
+SNN.US,D,20150812,000000,31.3619,31.998,31.3619,31.9674,1068746.0947737,0
+SNN.US,D,20150813,000000,31.8963,32.0267,31.7333,31.8706,530608.29904212,0
+SNN.US,D,20150814,000000,31.8874,32.1926,31.8291,32.1827,375466.44685639,0
+SNN.US,D,20150817,000000,31.8627,32.4593,31.7847,32.4593,699066.73990022,0
+SNN.US,D,20150818,000000,32.5452,32.6835,32.5008,32.6302,582593.92046385,0
+SNN.US,D,20150819,000000,31.8212,31.9516,31.6118,31.6899,1075808.8578375,0
+SNN.US,D,20150820,000000,31.4913,31.6454,31.3106,31.4913,1443404.6166122,0
+SNN.US,D,20150821,000000,30.877,31.119,30.2755,30.2834,1582335.3216967,0
+SNN.US,D,20150824,000000,28.8729,29.6344,28.0807,29.0398,917824.08152862,0
+SNN.US,D,20150825,000000,30.1866,30.3693,29.5732,29.5732,999048.89407466,0
+SNN.US,D,20150826,000000,29.8083,29.8083,29.0201,29.7026,971260.52569555,0
+SNN.US,D,20150827,000000,30.1194,30.6537,30.0048,30.636,2223746.7909267,0
+SNN.US,D,20150828,000000,30.3337,31.2414,30.3071,31.2325,1432751.7506492,0
+SNN.US,D,20150831,000000,31.0676,31.1891,30.8612,30.9372,391330.32794111,0
+SNN.US,D,20150901,000000,29.9811,30.1866,29.7895,29.909,1047906.0840361,0
+SNN.US,D,20150902,000000,30.5678,30.6725,30.0315,30.4888,588499.46761857,0
+SNN.US,D,20150903,000000,30.8444,30.8957,30.5589,30.6182,285740.19774973,0
+SNN.US,D,20150904,000000,30.2992,30.3851,30.1105,30.2666,246837.29196887,0
+SNN.US,D,20150908,000000,31.3007,31.3274,31.0004,31.3106,296392.05127532,0
+SNN.US,D,20150909,000000,31.6207,31.7333,31.0676,31.119,224260.95114889,0
+SNN.US,D,20150910,000000,31.2158,31.5259,31.1032,31.354,307088.45204499,0
+SNN.US,D,20150911,000000,30.9728,31.2829,30.877,31.2227,264900.18701211,0
+SNN.US,D,20150914,000000,30.8345,30.8612,30.6537,30.8345,278215.76324711,0
+SNN.US,D,20150915,000000,30.8088,30.9372,30.6794,30.7496,640137.82302383,0
+SNN.US,D,20150916,000000,31.2325,31.3965,31.119,31.3698,239198.45204391,0
+SNN.US,D,20150917,000000,31.1891,31.4745,30.8177,31.2069,1143266.5470834,0
+SNN.US,D,20150918,000000,30.9125,31.1545,30.714,30.792,433588.45115224,0
+SNN.US,D,20150921,000000,31.2661,31.7234,30.9827,31.2325,818664.95348481,0
+SNN.US,D,20150922,000000,31.1111,31.1456,30.714,30.877,368058.44265083,0
+SNN.US,D,20150923,000000,30.9827,31.1545,30.8009,30.9461,300558.23103558,0
+SNN.US,D,20150924,000000,30.7822,31.0074,30.5589,30.8957,260127.55726973,0
+SNN.US,D,20150925,000000,31.0676,31.1723,30.4295,30.5856,268951.96135004,0
+SNN.US,D,20150928,000000,30.6093,30.6261,29.6176,29.7312,476735.49437054,0
+SNN.US,D,20150929,000000,29.4003,29.6265,29.2887,29.4803,385193.945067,0
+SNN.US,D,20150930,000000,30.2567,30.3851,29.9554,30.23,391330.32794111,0
+SNN.US,D,20151001,000000,30.3337,30.4039,29.9554,30.2478,292686.53051649,0
+SNN.US,D,20151002,000000,29.987,30.4888,29.6087,30.471,334135.71627234,0
+SNN.US,D,20151005,000000,30.7397,30.9303,30.6794,30.9303,232886.91750551,0
+SNN.US,D,20151006,000000,30.7584,30.8868,30.4611,30.4799,386930.27514935,0
+SNN.US,D,20151007,000000,29.989,30.1638,29.6947,30.0167,452998.90032936,0
+SNN.US,D,20151008,000000,29.989,30.5293,29.9377,30.5204,206428.89182506,0
+SNN.US,D,20151009,000000,30.1638,30.2606,30.0068,30.1471,507741.38869816,0
+SNN.US,D,20151012,000000,29.8952,30.2241,29.8695,30.2083,382518.07310919,0
+SNN.US,D,20151013,000000,29.8172,30.2152,29.7816,29.8241,177679.7203858,0
+SNN.US,D,20151014,000000,30.1471,30.3989,30.1471,30.1905,267384.70830778,0
+SNN.US,D,20151015,000000,30.3802,30.7901,30.3377,30.7901,205973.29501045,0
+SNN.US,D,20151016,000000,30.7644,31.1377,30.7644,31.1111,348346.28713871,0
+SNN.US,D,20151019,000000,30.9461,31.1733,30.9125,31.0953,124338.44533126,0
+SNN.US,D,20151020,000000,30.954,31.0686,30.8513,30.8859,115760.06353084,0
+SNN.US,D,20151021,000000,30.9303,30.954,30.4947,30.5905,254616.86068768,0
+SNN.US,D,20151022,000000,30.4256,30.6419,30.2508,30.5125,298204.3141601,0
+SNN.US,D,20151023,000000,30.556,30.7565,30.4848,30.5994,368701.34037812,0
+SNN.US,D,20151026,000000,30.8335,30.954,30.712,30.8612,278768.55404884,0
+SNN.US,D,20151027,000000,30.7802,30.8078,30.2952,30.3298,434828.68692534,0
+SNN.US,D,20151028,000000,30.5382,30.7989,30.4177,30.7377,373877.93262945,0
+SNN.US,D,20151029,000000,28.9983,29.269,28.8581,29.19,773514.29671959,0
+SNN.US,D,20151030,000000,29.4231,29.9377,29.348,29.668,563174.35935044,0
+SNN.US,D,20151102,000000,29.7905,29.9278,29.6334,29.8952,335464.03409627,0
+SNN.US,D,20151103,000000,29.6334,29.8507,29.5218,29.7994,309245.95607151,0
+SNN.US,D,20151104,000000,30.0582,30.0582,29.5386,29.6601,322283.11203092,0
+SNN.US,D,20151105,000000,29.5218,29.591,29.2433,29.3292,350990.77353818,0
+SNN.US,D,20151106,000000,29.4507,29.4695,29.1119,29.348,304759.84610365,0
+SNN.US,D,20151109,000000,28.7652,28.9736,28.7386,28.8956,653094.99643134,0
+SNN.US,D,20151110,000000,28.782,28.8512,28.6605,28.8255,263243.83948166,0
+SNN.US,D,20151111,000000,28.9736,29.2433,28.9223,29.0685,246682.3890519,0
+SNN.US,D,20151112,000000,28.8255,28.9045,28.5637,28.5637,182511.0714954,0
+SNN.US,D,20151113,000000,28.4511,28.6171,28.4353,28.4689,222531.70812811,0
+SNN.US,D,20151116,000000,28.3306,28.7484,28.3306,28.7484,204360.48228673,0
+SNN.US,D,20151117,000000,29.0517,29.2591,28.9736,29.19,618717.6856756,0
+SNN.US,D,20151118,000000,29.3292,29.6334,29.2097,29.6166,458404.30342536,0
+SNN.US,D,20151119,000000,29.9278,30.0512,29.833,29.8952,473814.61257021,0
+SNN.US,D,20151120,000000,29.6848,29.8172,29.3993,29.4152,316374.52756411,0
+SNN.US,D,20151123,000000,29.4152,29.6166,29.2344,29.2947,176874.83267999,0
+SNN.US,D,20151124,000000,28.8768,29.2344,28.868,29.1811,280147.49374105,0
+SNN.US,D,20151125,000000,29.4873,29.5386,29.3914,29.4695,265313.26145735,0
+SNN.US,D,20151127,000000,29.4873,29.5455,29.3648,29.3648,105917.14746053,0
+SNN.US,D,20151130,000000,29.3648,29.6166,29.2858,29.4784,464844.41750922,0
+SNN.US,D,20151201,000000,29.989,30.0167,29.5218,29.6848,315574.70204513,0
+SNN.US,D,20151202,000000,29.7628,29.8784,29.4329,29.5633,439851.38869708,0
+SNN.US,D,20151203,000000,29.5989,29.6166,28.9045,28.9904,524404.0828645,0
+SNN.US,D,20151204,000000,29.0517,29.4695,29.0438,29.4507,383075.92609775,0
+SNN.US,D,20151207,000000,29.3826,29.5633,29.2433,29.3914,638041.06523926,0
+SNN.US,D,20151208,000000,28.9223,29.1208,28.8255,28.9223,384133.92314501,0
+SNN.US,D,20151209,000000,28.7652,28.9983,28.5914,28.7198,297859.07301836,0
+SNN.US,D,20151210,000000,28.7484,28.8581,28.6171,28.6418,255998.83769199,0
+SNN.US,D,20151211,000000,28.6951,28.7386,28.3129,28.4077,266922.02443161,0
+SNN.US,D,20151214,000000,28.2171,28.303,27.9474,28.2427,313587.28749606,0
+SNN.US,D,20151215,000000,28.6862,28.7109,28.3978,28.4778,387908.28964471,0
+SNN.US,D,20151216,000000,28.5381,28.7297,28.3385,28.6507,563631.98103979,0
+SNN.US,D,20151217,000000,29.4606,29.4606,28.9371,29.0941,875294.62510346,0
+SNN.US,D,20151218,000000,28.8255,30.7989,28.7652,30.39,3725315.9342041,0
+SNN.US,D,20151221,000000,29.7312,30.0167,29.5811,29.7816,627575.50018898,0
+SNN.US,D,20151222,000000,29.6759,30.1224,29.6334,30.1046,263253.96385532,0
+SNN.US,D,20151223,000000,30.0068,30.4947,29.9979,30.4503,196770.23935533,0
+SNN.US,D,20151224,000000,30.4256,30.6508,30.3722,30.5747,121344.66804059,0
+SNN.US,D,20151228,000000,30.4355,30.6152,30.3199,30.6152,206900.68763752,0
+SNN.US,D,20151229,000000,30.9639,31.2523,30.876,31.1901,233571.32516479,0
+SNN.US,D,20151230,000000,31.1377,31.3995,31.0607,31.199,228332.97423414,0
+SNN.US,D,20151231,000000,31.1111,31.1693,30.9422,30.954,145088.34914333,0
+SNN.US,D,20160104,000000,30.234,30.2873,29.7727,30.2606,436606.52693969,0
+SNN.US,D,20160105,000000,30.1224,30.3041,29.9831,30.2241,427852.99347498,0
+SNN.US,D,20160106,000000,29.7312,30.1046,29.7312,29.989,319951.46877748,0
+SNN.US,D,20160107,000000,29.5633,29.7994,29.4329,29.5031,303008.32946082,0
+SNN.US,D,20160108,000000,29.6512,29.7905,29.1732,29.2097,249976.86024021,0
+SNN.US,D,20160111,000000,29.2245,29.269,28.8255,29.0438,323811.89245328,0
+SNN.US,D,20160112,000000,29.4329,29.4507,29.0596,29.3648,303053.88914228,0
+SNN.US,D,20160113,000000,29.0685,29.1811,28.464,28.5213,294465.3829682,0
+SNN.US,D,20160114,000000,28.3978,28.7988,28.1647,28.6862,416449.91142398,0
+SNN.US,D,20160115,000000,27.6155,27.8615,27.3113,27.6965,582765.02237867,0
+SNN.US,D,20160119,000000,27.737,27.8081,27.2175,27.417,490261.65757763,0
+SNN.US,D,20160120,000000,27.1197,27.5385,26.6002,27.3637,418759.28105537,0
+SNN.US,D,20160121,000000,27.0338,27.6965,26.851,27.4861,437313.20822102,0
+SNN.US,D,20160122,000000,28.1993,28.6082,28.0956,28.5726,977609.52041648,0
+SNN.US,D,20160125,000000,28.1736,28.4689,28.1291,28.1736,382266.98864247,0
+SNN.US,D,20160126,000000,28.5637,28.9045,28.4511,28.8768,492219.71144308,0
+SNN.US,D,20160127,000000,29.0596,29.2067,28.7297,28.9045,561409.68102186,0
+SNN.US,D,20160128,000000,28.7386,28.8156,28.3435,28.6507,423878.16437685,0
+SNN.US,D,20160129,000000,28.5815,29.1811,28.5637,29.1811,662831.60657824,0
+SNN.US,D,20160201,000000,28.6951,29.3993,28.625,29.269,637797.0678341,0
+SNN.US,D,20160202,000000,28.6783,28.7672,28.5381,28.6862,530888.74419245,0
+SNN.US,D,20160203,000000,28.868,28.8867,28.4413,28.7652,513591.25179776,0
+SNN.US,D,20160204,000000,28.2496,28.3889,27.9563,28.2082,506369.5360675,0
+SNN.US,D,20160205,000000,28.1459,28.1993,27.6768,27.7913,336746.79223874,0
+SNN.US,D,20160208,000000,27.0081,27.0338,26.5834,26.851,502254.99061289,0
+SNN.US,D,20160209,000000,26.2871,27.2086,26.2871,27.1118,1362223.3388729,0
+SNN.US,D,20160210,000000,27.5661,27.7054,27.3163,27.3726,941830.99634647,0
+SNN.US,D,20160211,000000,26.8935,26.9399,26.4026,26.5656,583715.70106516,0
+SNN.US,D,20160212,000000,26.8935,27.1118,26.7829,27.1039,643402.93352853,0
+SNN.US,D,20160216,000000,27.7627,27.9395,27.582,27.8081,1111545.8719755,0
+SNN.US,D,20160217,000000,28.6418,28.7198,28.4264,28.6418,638939.09718272,0
+SNN.US,D,20160218,000000,28.7386,28.9638,28.706,28.7297,482352.496876,0
+SNN.US,D,20160219,000000,28.6507,28.9983,28.5726,28.8956,658716.04868626,0
+SNN.US,D,20160222,000000,28.5637,28.8512,28.5381,28.7386,259213.32632841,0
+SNN.US,D,20160223,000000,28.4778,28.625,28.303,28.3208,195390.28722574,0
+SNN.US,D,20160224,000000,27.8615,28.3889,27.7825,28.303,463720.61203318,0
+SNN.US,D,20160225,000000,28.701,28.9045,28.5381,28.9045,617335.70867128,0
+SNN.US,D,20160226,000000,28.6339,28.701,28.5213,28.5282,245250.80261666,0
+SNN.US,D,20160229,000000,28.3978,28.625,28.2595,28.38,236114.56782768,0
+SNN.US,D,20160301,000000,28.7386,29.025,28.5914,28.9638,319939.31952909,0
+SNN.US,D,20160302,000000,28.6507,28.9904,28.5726,28.9549,393206.37437994,0
+SNN.US,D,20160303,000000,28.546,28.6902,28.3129,28.6862,504639.28060935,0
+SNN.US,D,20160304,000000,28.3889,28.7988,28.3632,28.6605,508971.50009761,0
+SNN.US,D,20160307,000000,28.2941,28.5914,28.224,28.5124,362971.95732506,0
+SNN.US,D,20160308,000000,28.5045,28.5529,28.2427,28.3632,269092.69014388,0
+SNN.US,D,20160309,000000,28.224,28.3484,28.138,28.2082,645908.71600889,0
+SNN.US,D,20160310,000000,28.1035,28.2378,27.6679,27.9474,531905.23130771,0
+SNN.US,D,20160311,000000,28.0778,28.4413,28.0422,28.3721,410834.93379325,0
+SNN.US,D,20160314,000000,28.38,28.4353,28.2941,28.3978,423574.43316711,0
+SNN.US,D,20160315,000000,28.0077,28.0244,27.8753,27.9474,750690.92118236,0
+SNN.US,D,20160316,000000,27.7627,28.1193,27.6965,28.0778,285229.92931737,0
+SNN.US,D,20160317,000000,28.2694,28.4827,28.2171,28.4077,434219.19963113,0
+SNN.US,D,20160318,000000,28.2852,28.625,28.2595,28.5381,418163.96788428,0
+SNN.US,D,20160321,000000,28.2082,28.3721,28.1736,28.303,360361.89379602,0
+SNN.US,D,20160322,000000,27.8941,28.3632,27.8842,28.2427,348882.87894258,0
+SNN.US,D,20160323,000000,28.1459,28.2329,27.9751,28.0521,538568.08161204,0
+SNN.US,D,20160324,000000,27.982,28.138,27.9119,28.1035,330269.21797235,0
+SNN.US,D,20160328,000000,28.1825,28.3129,28.1124,28.2329,156664.55798389,0
+SNN.US,D,20160329,000000,28.3632,28.8867,28.2595,28.8077,252753.9759346,0
+SNN.US,D,20160330,000000,29.103,29.2245,29.0438,29.1297,182591.0540473,0
+SNN.US,D,20160331,000000,29.1208,29.1643,28.945,28.9736,173135.90148809,0
+SNN.US,D,20160401,000000,28.8867,29.2779,28.8768,29.2245,170623.03194618,0
+SNN.US,D,20160404,000000,29.5455,29.5554,29.2512,29.3016,386544.53651298,0
+SNN.US,D,20160405,000000,28.8433,28.9549,28.7652,28.8077,326116.19989784,0
+SNN.US,D,20160406,000000,28.7652,29.2344,28.7652,29.2156,226067.13940948,0
+SNN.US,D,20160407,000000,29.0862,29.2779,29.0171,29.103,292950.77666896,0
+SNN.US,D,20160408,000000,29.2591,29.2591,29.0941,29.1998,155756.40166677,0
+SNN.US,D,20160411,000000,29.2858,29.3727,29.0685,29.0685,189933.24982408,0
+SNN.US,D,20160412,000000,29.1386,29.3914,28.9736,29.3292,167204.03096187,0
+SNN.US,D,20160413,000000,29.4329,29.6433,29.4073,29.5722,220004.66446307,0
+SNN.US,D,20160414,000000,29.7381,29.9663,29.6601,29.9189,267711.72557693,0
+SNN.US,D,20160415,000000,29.9979,30.1303,29.9278,30.1046,346700.06398192,0
+SNN.US,D,20160418,000000,30.0345,30.3041,30.0167,30.2508,329960.42457578,0
+SNN.US,D,20160419,000000,30.4177,30.4256,30.1224,30.2508,332026.80923938,0
+SNN.US,D,20160420,000000,29.6631,29.7855,29.5979,29.6532,466149.44927373,0
+SNN.US,D,20160421,000000,29.2314,29.504,29.2018,29.4329,393765.23980586,0
+SNN.US,D,20160422,000000,29.1969,29.2314,28.784,29.0645,559363.54510557,0
+SNN.US,D,20160425,000000,29.4784,29.7332,29.4784,29.7332,581963.17198496,0
+SNN.US,D,20160426,000000,29.671,29.7934,29.6008,29.7253,325379.14549554,0
+SNN.US,D,20160427,000000,29.907,29.9623,29.75,29.8833,264902.21188684,0
+SNN.US,D,20160428,000000,30.1796,30.4602,30.1204,30.2241,510257.29555218,0
+SNN.US,D,20160429,000000,30.1796,30.234,29.9436,30.1796,419737.29555073,0
+SNN.US,D,20160502,000000,30.2774,30.4276,30.2152,30.4276,247896.3014535,0
+SNN.US,D,20160503,000000,30.3209,30.4789,30.2073,30.2606,1191127.4986769,0
+SNN.US,D,20160504,000000,29.9149,29.9949,29.7757,29.9722,411586.16231867,0
+SNN.US,D,20160505,000000,29.0645,29.3905,29.0645,29.267,731918.3075457,0
+SNN.US,D,20160506,000000,29.1781,29.4329,29.1613,29.3717,343793.35630471,0
+SNN.US,D,20160509,000000,29.75,30.0404,29.7253,29.9238,422927.48569037,0
+SNN.US,D,20160510,000000,29.829,29.8646,29.7253,29.8557,138652.28480894,0
+SNN.US,D,20160511,000000,29.8201,29.9722,29.75,29.7579,222795.95428058,0
+SNN.US,D,20160512,000000,29.9535,29.9623,29.5732,29.8122,582592.90802649,0
+SNN.US,D,20160513,000000,29.7421,29.8883,29.6008,29.6087,439394.7794451,0
+SNN.US,D,20160516,000000,29.6008,29.8833,29.5831,29.8201,527008.07176934,0
+SNN.US,D,20160517,000000,29.7253,29.8379,29.4695,29.5218,383220.70464106,0
+SNN.US,D,20160518,000000,29.4873,29.8033,29.3954,29.6354,1276731.10283,0
+SNN.US,D,20160519,000000,29.6186,29.6275,29.2927,29.5139,355134.6796764,0
+SNN.US,D,20160520,000000,29.7579,29.9436,29.6779,29.7332,356114.71904649,0
+SNN.US,D,20160523,000000,29.9149,29.9801,29.7895,29.8122,263261.05091688,0
+SNN.US,D,20160524,000000,30.3742,30.5935,30.3564,30.47,700615.76906989,0
+SNN.US,D,20160525,000000,31.1041,31.1041,30.7229,30.7436,637215.92878613,0
+SNN.US,D,20160526,000000,30.5935,30.6873,30.4977,30.5234,361030.10245745,0
+SNN.US,D,20160527,000000,30.5066,30.6745,30.5066,30.5767,215467.93262692,0
+SNN.US,D,20160531,000000,30.6379,30.6646,30.1461,30.2508,316214.56246031,0
+SNN.US,D,20160601,000000,29.9238,30.2922,29.9238,30.2606,342271.66294391,0
+SNN.US,D,20160602,000000,30.0838,30.4276,30.0404,30.4098,518961.21958596,0
+SNN.US,D,20160603,000000,30.6468,30.6913,30.3476,30.6468,740981.64684434,0
+SNN.US,D,20160606,000000,30.4977,30.7179,30.4493,30.5234,386496.95195678,0
+SNN.US,D,20160607,000000,30.4276,30.4789,30.2962,30.3051,309536.5255955,0
+SNN.US,D,20160608,000000,30.1796,30.2695,30.0927,30.1984,433032.62303842,0
+SNN.US,D,20160609,000000,29.9001,30.1895,29.8735,30.0562,510445.60890222,0
+SNN.US,D,20160610,000000,29.0892,29.1781,28.8986,29.0724,676264.62554767,0
+SNN.US,D,20160613,000000,28.8709,29.1613,28.7633,28.8176,320134.71994069,0
+SNN.US,D,20160614,000000,28.4403,28.5104,28.1499,28.2734,512206.23748134,0
+SNN.US,D,20160615,000000,28.5193,28.5726,28.2378,28.2546,268242.24275661,0
+SNN.US,D,20160616,000000,28.0007,28.4403,27.7617,28.4334,671229.77452755,0
+SNN.US,D,20160617,000000,28.6339,28.6507,28.3306,28.5549,620192.80691757,0
+SNN.US,D,20160620,000000,30.1026,30.1105,29.7668,29.7668,818361.22227507,0
+SNN.US,D,20160621,000000,29.9238,30.1204,29.7421,29.9436,495117.307184,0
+SNN.US,D,20160622,000000,30.0562,30.4532,30.0562,30.1283,486527.78857256,0
+SNN.US,D,20160623,000000,30.55,30.6024,30.1105,30.4602,561114.04931104,0
+SNN.US,D,20160624,000000,28.9252,29.671,28.6783,28.6783,1123655.6353079,0
+SNN.US,D,20160627,000000,27.7983,27.8941,27.3854,27.6313,945638.77327925,0
+SNN.US,D,20160628,000000,28.5193,28.7494,28.3356,28.6862,620612.96842438,0
+SNN.US,D,20160629,000000,29.4329,29.7757,29.2838,29.5386,680461.17842891,0
+SNN.US,D,20160630,000000,29.6087,30.1717,29.5564,30.1717,492787.6888053,0
+SNN.US,D,20160701,000000,30.2774,30.4276,30.1461,30.3821,408359.52443387,0
+SNN.US,D,20160705,000000,29.9623,30.1629,29.9535,30.0937,413269.845658,0
+SNN.US,D,20160706,000000,29.7253,30.0315,29.6532,30.0315,337314.76960095,0
+SNN.US,D,20160707,000000,30.2241,30.2508,29.8468,29.9535,253409.02291028,0
+SNN.US,D,20160708,000000,30.0937,30.311,30.0038,30.2774,263552.63287823,0
+SNN.US,D,20160711,000000,30.1629,30.229,30.0315,30.1461,454722.06872595,0
+SNN.US,D,20160712,000000,30.3476,30.6557,30.2784,30.6024,689091.19453499,0
+SNN.US,D,20160713,000000,31.033,31.033,30.4878,30.4977,551550.5659537,0
+SNN.US,D,20160714,000000,30.8503,30.8661,30.7229,30.8226,393614.38663836,0
+SNN.US,D,20160715,000000,30.7683,30.797,30.4602,30.55,453967.80288843,0
+SNN.US,D,20160718,000000,30.6281,30.7347,30.5767,30.6379,341969.9566089,0
+SNN.US,D,20160719,000000,30.2073,30.3387,30.154,30.3387,550747.70312262,0
+SNN.US,D,20160720,000000,30.5234,30.7436,30.47,30.6281,708539.10389464,0
+SNN.US,D,20160721,000000,30.5234,30.6468,30.3703,30.4602,228586.08357559,0
+SNN.US,D,20160722,000000,30.3653,30.4009,30.1372,30.2774,590169.98927214,0
+SNN.US,D,20160725,000000,30.311,30.4414,30.2448,30.3653,505248.76790356,0
+SNN.US,D,20160726,000000,30.4098,30.55,30.1895,30.3476,350973.56210296,0
+SNN.US,D,20160727,000000,30.2774,30.4365,30.2073,30.4197,392188.87482731,0
+SNN.US,D,20160728,000000,29.0556,29.267,28.702,28.702,1494955.902404,0
+SNN.US,D,20160729,000000,29.1267,29.4784,28.9578,29.267,685447.43245548,0
+SNN.US,D,20160801,000000,29.3717,29.4152,29.104,29.1692,676268.67529713,0
+SNN.US,D,20160802,000000,29.4428,29.4695,29.3045,29.4329,1022375.4509827,0
+SNN.US,D,20160803,000000,29.2067,29.3282,29.1267,29.188,320537.67001228,0
+SNN.US,D,20160804,000000,29.108,29.3371,29.108,29.3095,323503.09905671,0
+SNN.US,D,20160805,000000,29.3549,29.4566,29.3282,29.4329,234078.55628506,0
+SNN.US,D,20160808,000000,29.2403,29.428,29.2403,29.4073,316541.57972947,0
+SNN.US,D,20160809,000000,29.2314,29.6354,29.2314,29.5564,301711.39719523,0
+SNN.US,D,20160810,000000,29.1781,29.3193,29.1346,29.2581,396548.43012445,0
+SNN.US,D,20160811,000000,29.4784,29.6749,29.3549,29.6275,295088.03194817,0
+SNN.US,D,20160812,000000,29.7154,29.7579,29.5307,29.5929,247064.07793881,0
+SNN.US,D,20160815,000000,29.5643,29.8122,29.5623,29.7253,247279.72709772,0
+SNN.US,D,20160816,000000,29.5643,29.7371,29.5564,29.6779,275378.91374814,0
+SNN.US,D,20160817,000000,29.2581,29.504,29.2314,29.3984,348435.3816269,0
+SNN.US,D,20160818,000000,29.4507,29.5643,29.4073,29.504,145707.9608112,0
+SNN.US,D,20160819,000000,29.2403,29.3006,29.1613,29.2927,284886.71305036,0
+SNN.US,D,20160822,000000,29.0645,29.3816,29.0398,29.3193,290505.74043055,0
+SNN.US,D,20160823,000000,29.3638,29.5139,29.2532,29.267,346165.49705278,0
+SNN.US,D,20160824,000000,29.2927,29.3006,28.9252,28.9578,228935.37446679,0
+SNN.US,D,20160825,000000,28.861,28.9944,28.7119,28.7741,291815.8343819,0
+SNN.US,D,20160826,000000,28.7741,29.0398,28.5637,28.9944,1416680.3199045,0
+SNN.US,D,20160829,000000,28.8986,29.1435,28.8986,29.0112,367219.13207459,0
+SNN.US,D,20160830,000000,28.9075,29.0813,28.7998,28.8443,662563.3106763,0
+SNN.US,D,20160831,000000,28.7662,28.8798,28.7396,28.8364,499309.81031578,0
+SNN.US,D,20160901,000000,28.784,28.8077,28.5993,28.7494,296625.92430682,0
+SNN.US,D,20160902,000000,29.5218,29.5564,29.3905,29.4231,379218.53973405,0
+SNN.US,D,20160906,000000,29.5218,29.6532,29.4152,29.6275,500235.17806812,0
+SNN.US,D,20160907,000000,29.347,29.4231,29.2443,29.267,321218.0279221,0
+SNN.US,D,20160908,000000,29.1267,29.1969,29.0398,29.0724,194269.5190618,0
+SNN.US,D,20160909,000000,28.9252,28.9578,28.5549,28.5549,394184.3888753,0
+SNN.US,D,20160912,000000,28.4669,29.0991,28.4482,29.0645,394656.18468777,0
+SNN.US,D,20160913,000000,28.7396,28.8077,28.5104,28.5805,270128.4135691,0
+SNN.US,D,20160914,000000,28.6418,28.8798,28.5904,28.8531,387509.38932258,0
+SNN.US,D,20160915,000000,28.9312,29.1435,28.8364,29.0991,420894.51145984,0
+SNN.US,D,20160916,000000,28.8176,28.8364,28.6694,28.7741,557215.15301535,0
+SNN.US,D,20160919,000000,28.9075,29.0023,28.7307,28.7998,326172.89639032,0
+SNN.US,D,20160920,000000,28.949,28.9578,28.8364,28.8531,254106.59225531,0
+SNN.US,D,20160921,000000,28.7396,28.8798,28.4926,28.861,454761.55378322,0
+SNN.US,D,20160922,000000,29.4695,29.5465,29.4329,29.5218,553060.1100661,0
+SNN.US,D,20160923,000000,29.1613,29.3717,29.1514,29.3193,284147.63377333,0
+SNN.US,D,20160926,000000,28.7662,28.7909,28.6507,28.702,374605.87509546,0
+SNN.US,D,20160927,000000,28.6161,28.9312,28.5361,28.8986,376740.09306257,0
+SNN.US,D,20160928,000000,29.1692,29.2621,28.9252,29.2216,223629.19023264,0
+SNN.US,D,20160929,000000,29.0201,29.0477,28.3267,28.4571,1669439.358026,0
+SNN.US,D,20160930,000000,28.702,28.8897,28.6605,28.8176,1604313.3120335,0
+SNN.US,D,20161003,000000,28.861,29.0201,28.784,28.9776,954070.35166163,0
+SNN.US,D,20161004,000000,29.3006,29.3816,28.8798,28.9845,633676.44775529,0
+SNN.US,D,20161005,000000,28.8126,28.8847,28.706,28.7336,282436.61462513,0
+SNN.US,D,20161006,000000,27.6353,27.8733,27.5484,27.823,983226.52292194,0
+SNN.US,D,20161007,000000,27.5385,27.8309,27.5286,27.7953,423976.37080133,0
+SNN.US,D,20161010,000000,27.5987,27.8388,27.5987,27.7163,394423.32409363,0
+SNN.US,D,20161011,000000,27.662,27.662,27.1207,27.1562,352461.84503069,0
+SNN.US,D,20161012,000000,26.8372,26.8906,26.6624,26.8194,562919.22513426,0
+SNN.US,D,20161013,000000,26.7246,27.2293,26.6624,27.1207,507079.25466093,0
+SNN.US,D,20161014,000000,27.1562,27.3518,27.1562,27.2293,1265477.8615091,0
+SNN.US,D,20161017,000000,26.8283,26.9271,26.7562,26.855,681724.70026143,0
+SNN.US,D,20161018,000000,27.3163,27.4061,27.2442,27.2718,370776.83697801,0
+SNN.US,D,20161019,000000,27.1928,27.2945,27.095,27.2442,645536.13905827,0
+SNN.US,D,20161020,000000,27.0061,27.2718,26.9785,27.2027,293075.30646496,0
+SNN.US,D,20161021,000000,26.8649,26.9715,26.7859,26.9271,305624.46761405,0
+SNN.US,D,20161024,000000,26.7246,26.8372,26.6337,26.6871,346469.22826252,0
+SNN.US,D,20161025,000000,26.536,26.536,26.4036,26.4402,538530.62142951,0
+SNN.US,D,20161026,000000,26.2357,26.2614,26.0954,26.1369,522329.59870198,0
+SNN.US,D,20161027,000000,26.2614,26.289,26.0154,26.0658,425198.38270186,0
+SNN.US,D,20161028,000000,26.4648,26.5281,26.3147,26.3177,447998.47217967,0
+SNN.US,D,20161031,000000,25.8999,26.1191,25.7132,25.9078,713484.86042658,0
+SNN.US,D,20161101,000000,25.5522,25.7409,25.2786,25.3942,920398.70974985,0
+SNN.US,D,20161102,000000,25.6075,25.6322,25.3053,25.3507,873935.93415856,0
+SNN.US,D,20161103,000000,25.5364,25.6233,25.404,25.4475,940157.43738081,0
+SNN.US,D,20161104,000000,25.0406,25.4386,25.0406,25.1818,540897.69999075,0
+SNN.US,D,20161107,000000,25.5176,25.5818,25.3675,25.4653,337449.4237706,0
+SNN.US,D,20161108,000000,25.3053,25.4653,25.244,25.3675,411580.08769448,0
+SNN.US,D,20161109,000000,25.3764,25.4386,24.7917,25.324,1477936.8302849,0
+SNN.US,D,20161110,000000,24.5536,24.5694,24.1101,24.3857,2112119.4967231,0
+SNN.US,D,20161111,000000,24.4272,24.526,24.2948,24.3669,790617.40114005,0
+SNN.US,D,20161114,000000,24.0123,24.1012,23.883,24.0123,1715552.8427261,0
+SNN.US,D,20161115,000000,23.9768,24.3581,23.9768,24.3581,1210565.2836629,0
+SNN.US,D,20161116,000000,24.1714,24.3768,24.1447,24.2435,621567.69686033,0
+SNN.US,D,20161117,000000,24.3768,24.685,24.3413,24.6435,680061.26566942,0
+SNN.US,D,20161118,000000,24.5971,24.6346,24.5003,24.5615,831992.6789682,0
+SNN.US,D,20161121,000000,24.6158,24.7571,24.5615,24.7472,419316.12160656,0
+SNN.US,D,20161122,000000,24.8015,24.8104,24.3047,24.4835,782399.44704185,0
+SNN.US,D,20161123,000000,24.1714,24.5349,24.1417,24.4904,433992.41366119,0
+SNN.US,D,20161125,000000,24.845,25.0406,24.767,24.9872,233598.66097367,0
+SNN.US,D,20161128,000000,24.9072,25.1216,24.8539,25.0406,722908.62742744,0
+SNN.US,D,20161129,000000,25.163,25.4129,25.163,25.244,803982.58680597,0
+SNN.US,D,20161130,000000,25.4208,25.4475,25.163,25.2174,566724.97719231,0
+SNN.US,D,20161201,000000,25.0929,25.1719,24.8183,24.8618,684865.28097014,0
+SNN.US,D,20161202,000000,25.1917,25.4919,25.163,25.3586,580776.59539224,0
+SNN.US,D,20161205,000000,25.4475,25.4475,25.2174,25.244,373056.84592579,0
+SNN.US,D,20161206,000000,25.6865,25.7231,25.4564,25.572,530090.9435482,0
+SNN.US,D,20161207,000000,25.244,25.4919,25.1996,25.4742,472138.01629244,0
+SNN.US,D,20161208,000000,25.404,26.0767,25.3507,25.8288,1237991.199465,0
+SNN.US,D,20161209,000000,26.128,26.4036,26.128,26.3937,834573.38181362,0
+SNN.US,D,20161212,000000,26.128,26.4036,26.1043,26.289,544258.9920452,0
+SNN.US,D,20161213,000000,26.4589,26.6772,26.4589,26.5182,517358.5312359,0
+SNN.US,D,20161214,000000,26.615,26.6298,26.2011,26.2357,433378.87661752,0
+SNN.US,D,20161215,000000,26.2801,26.3177,26.1567,26.2011,432033.34735837,0
+SNN.US,D,20161216,000000,26.2614,26.4323,26.2525,26.3937,408860.68092994,0
+SNN.US,D,20161219,000000,26.4925,26.5093,26.3177,26.3335,1271097.9013267,0
+SNN.US,D,20161220,000000,26.2614,26.3246,26.1764,26.2713,341275.42457596,0
+SNN.US,D,20161221,000000,26.208,26.2801,26.1369,26.1567,259498.83366556,0
+SNN.US,D,20161222,000000,26.3671,26.4648,26.3335,26.3858,322138.33348761,0
+SNN.US,D,20161223,000000,26.4925,26.5182,26.376,26.4925,256990.01387311,0
+SNN.US,D,20161227,000000,26.5458,26.6693,26.5132,26.6002,291324.80225949,0
+SNN.US,D,20161228,000000,26.4925,26.5903,26.3937,26.4323,265700.01253109,0
+SNN.US,D,20161229,000000,26.5834,26.6249,26.4925,26.536,496240.10022268,0
+SNN.US,D,20161230,000000,26.9469,26.9992,26.5834,26.6436,309378.58536643,0
+SNN.US,D,20170103,000000,26.6624,26.6624,26.4836,26.5646,564552.2866053,0
+SNN.US,D,20170104,000000,26.4402,26.6772,26.4402,26.6535,418793.7039258,0
+SNN.US,D,20170105,000000,26.8135,27.1928,26.8135,26.9962,558265.05056368,0
+SNN.US,D,20170106,000000,26.7957,26.8303,26.7058,26.7463,451918.62966005,0
+SNN.US,D,20170109,000000,26.5547,26.6821,26.536,26.6535,492098.21895919,0
+SNN.US,D,20170110,000000,26.7058,26.9873,26.6693,26.8985,837097.38816656,0
+SNN.US,D,20170111,000000,26.8056,27.0832,26.7325,27.0693,897505.47603438,0
+SNN.US,D,20170112,000000,26.6693,26.8372,26.6535,26.776,469668.68155725,0
+SNN.US,D,20170113,000000,26.8827,27.2116,26.776,27.1395,481312.72370132,0
+SNN.US,D,20170117,000000,27.174,27.2442,27.0328,27.2293,732831.52604965,0
+SNN.US,D,20170118,000000,27.0239,27.0604,26.8747,26.8985,464744.18621,0
+SNN.US,D,20170119,000000,26.7157,26.8194,26.6337,26.776,364668.80235014,0
+SNN.US,D,20170120,000000,26.7157,26.7957,26.6535,26.7859,459684.02425573,0
+SNN.US,D,20170123,000000,26.7463,26.8649,26.697,26.8471,449009.89710811,0
+SNN.US,D,20170124,000000,26.6693,26.8007,26.6002,26.7325,483245.46663263,0
+SNN.US,D,20170125,000000,26.6337,26.8372,26.615,26.8056,628316.60434075,0
+SNN.US,D,20170126,000000,26.5903,26.6051,26.4135,26.4836,459172.74338601,0
+SNN.US,D,20170127,000000,26.8471,27.0061,26.7957,26.9962,459533.17108823,0
+SNN.US,D,20170130,000000,26.7859,26.855,26.7246,26.8056,462045.02819278,0
+SNN.US,D,20170131,000000,26.7404,26.9597,26.7157,26.9073,457897.0723051,0
+SNN.US,D,20170201,000000,26.9172,27.1207,26.8471,27.1128,486069.15444585,0
+SNN.US,D,20170202,000000,27.1839,27.2353,27.0604,27.1839,348199.48372067,0
+SNN.US,D,20170203,000000,27.2027,27.3074,27.1928,27.2639,325300.175381,0
+SNN.US,D,20170206,000000,27.015,27.0782,26.9073,26.9548,455782.09064794,0
+SNN.US,D,20170207,000000,26.9785,27.1493,26.8985,27.1128,305863.40283237,0
+SNN.US,D,20170208,000000,27.4061,27.415,27.0061,27.1207,454701.81997863,0
+SNN.US,D,20170209,000000,26.3592,27.1493,26.3592,27.0881,1265766.4061584,0
+SNN.US,D,20170210,000000,26.536,26.8194,26.5281,26.7404,1074386.3833386,0
+SNN.US,D,20170213,000000,26.7058,26.8471,26.6693,26.8135,634644.337877,0
+SNN.US,D,20170214,000000,26.7562,26.9172,26.6772,26.8906,736053.10174762,0
+SNN.US,D,20170215,000000,26.7246,27.1493,26.7157,27.1207,806679.71994847,0
+SNN.US,D,20170216,000000,27.0417,27.1839,26.9962,27.1562,660394.66983876,0
+SNN.US,D,20170217,000000,27.0515,27.1128,26.8747,26.9627,555070.81067458,0
+SNN.US,D,20170221,000000,27.0328,27.3597,26.9597,27.3518,615748.20688171,0
+SNN.US,D,20170222,000000,27.2353,27.3429,27.1839,27.254,506765.39907753,0
+SNN.US,D,20170223,000000,27.2639,27.3163,27.2027,27.2718,481432.19131048,0
+SNN.US,D,20170224,000000,27.0881,27.2027,27.0782,27.1928,424355.02237614,0
+SNN.US,D,20170227,000000,26.8135,26.9627,26.776,26.9073,723297.40337591,0
+SNN.US,D,20170228,000000,27.0693,27.1928,27.0061,27.0604,572254.91008431,0
+SNN.US,D,20170301,000000,27.015,27.2027,26.9627,27.1651,634705.08411895,0
+SNN.US,D,20170302,000000,26.855,27.1128,26.8372,27.0417,849332.69373225,0
+SNN.US,D,20170303,000000,26.9172,27.095,26.8906,27.0881,545230.93191637,0
+SNN.US,D,20170306,000000,27.0061,27.015,26.8827,26.9627,397087.04680305,0
+SNN.US,D,20170307,000000,26.8471,26.8827,26.7424,26.7957,488113.2654874,0
+SNN.US,D,20170308,000000,26.8906,26.9172,26.8056,26.9172,420633.30261946,0
+SNN.US,D,20170309,000000,27.0239,27.1207,26.937,27.0881,505393.54644687,0
+SNN.US,D,20170310,000000,27.1039,27.2027,27.0832,27.1928,462444.94095227,0
+SNN.US,D,20170313,000000,27.2442,27.3074,27.1651,27.2896,491165.76414529,0
+SNN.US,D,20170314,000000,27.1207,27.1839,26.8827,26.9469,437565.3051251,0
+SNN.US,D,20170315,000000,27.0239,27.2442,26.937,27.2116,591186.4763874,0
+SNN.US,D,20170316,000000,27.4486,27.4585,27.254,27.3597,695601.16679708,0
+SNN.US,D,20170317,000000,27.5187,27.74,27.4753,27.662,643199.43361801,0
+SNN.US,D,20170320,000000,27.8032,27.8309,27.5987,27.6353,452910.81827853,0
+SNN.US,D,20170321,000000,27.8131,27.8575,27.6531,27.6995,624321.5264953,0
+SNN.US,D,20170322,000000,27.5661,27.7874,27.4318,27.7074,688502.96842546,0
+SNN.US,D,20170323,000000,28.061,28.1766,28.0156,28.0333,581878.12724623,0
+SNN.US,D,20170324,000000,27.8812,27.9543,27.7578,27.8654,554609.13923578,0
+SNN.US,D,20170327,000000,28.1133,28.1677,27.9988,28.0877,477585.94175781,0
+SNN.US,D,20170328,000000,27.9632,28.0156,27.7874,27.8309,427216.17037189,0
+SNN.US,D,20170329,000000,27.6234,27.7953,27.5444,27.7667,433421.39898688,0
+SNN.US,D,20170330,000000,27.6876,27.739,27.5958,27.6778,495206.40167219,0
+SNN.US,D,20170331,000000,27.5721,27.7667,27.5444,27.7222,403811.6557867,0
+SNN.US,D,20170403,000000,27.5958,27.7953,27.5958,27.7667,404084.0014381,0
+SNN.US,D,20170404,000000,27.7301,27.8131,27.6511,27.8032,329267.91741757,0
+SNN.US,D,20170405,000000,27.7222,27.9336,27.7064,27.7765,597542.55816989,0
+SNN.US,D,20170406,000000,27.8743,28.0175,27.823,27.8388,496618.75179748,0
+SNN.US,D,20170407,000000,27.8309,27.9474,27.7667,27.8743,306472.89012659,0
+SNN.US,D,20170410,000000,28.2329,28.3237,28.1519,28.2151,544785.45947542,0
+SNN.US,D,20170411,000000,28.4768,28.5035,28.3148,28.4847,722879.26674383,0
+SNN.US,D,20170412,000000,28.5568,28.6289,28.4936,28.5568,485227.81899487,0
+SNN.US,D,20170413,000000,28.4936,28.6724,28.4571,28.4936,449225.54626702,0
+SNN.US,D,20170417,000000,28.5035,28.6823,28.5035,28.6289,334890.99454723,0
+SNN.US,D,20170418,000000,28.5934,28.6991,28.5371,28.6635,623450.83036071,0
+SNN.US,D,20170419,000000,28.5746,28.6546,28.4768,28.4936,397245.99946948,0
+SNN.US,D,20170420,000000,28.5371,28.6823,28.5035,28.6191,634148.24356776,0
+SNN.US,D,20170421,000000,28.7079,28.7712,28.6457,28.7168,453470.69614182,0
+SNN.US,D,20170424,000000,29.2186,29.2907,29.1564,29.2463,592017.68746472,0
+SNN.US,D,20170425,000000,29.4961,29.5682,29.424,29.4527,498619.32803231,0
+SNN.US,D,20170426,000000,29.5771,29.6413,29.4754,29.5505,565733.80101119,0
+SNN.US,D,20170427,000000,29.667,29.7846,29.6236,29.7026,748219.56157244,0
+SNN.US,D,20170428,000000,29.6759,29.8023,29.6137,29.7925,467197.32194734,0
+SNN.US,D,20170501,000000,29.8023,29.8122,29.7026,29.748,524818.16974711,0
+SNN.US,D,20170502,000000,29.9643,30.0354,29.829,30.0354,789336.66787231,0
+SNN.US,D,20170503,000000,29.8646,29.8646,29.6058,29.7312,511517.7800726,0
+SNN.US,D,20170504,000000,29.7925,29.7925,29.6236,29.6759,741561.77345494,0
+SNN.US,D,20170505,000000,30.4562,30.7259,30.1688,30.5639,1506079.551742,0
+SNN.US,D,20170508,000000,30.4562,30.4829,30.1954,30.2498,666934.00278446,0
+SNN.US,D,20170509,000000,30.5273,30.5461,30.3347,30.4305,511308.20553788,0
+SNN.US,D,20170510,000000,30.4641,30.5194,30.389,30.4829,348302.75233198,0
+SNN.US,D,20170511,000000,30.5105,30.5421,30.3841,30.5016,407895.82812033,0
+SNN.US,D,20170512,000000,30.6804,30.7436,30.6093,30.6537,459518.99696511,0
+SNN.US,D,20170515,000000,30.6626,30.792,30.6439,30.7436,370028.64576468,0
+SNN.US,D,20170516,000000,30.9678,31.2098,30.9125,30.9491,805268.38226054,0
+SNN.US,D,20170517,000000,31.0755,31.1367,30.7683,30.7683,573302.78275791,0
+SNN.US,D,20170518,000000,30.7347,30.8325,30.6488,30.6982,390945.60174211,0
+SNN.US,D,20170519,000000,31.1288,31.1743,31.039,31.1288,763354.48775379,0
+SNN.US,D,20170522,000000,31.2009,31.3175,31.1743,31.2632,452473.44533651,0
+SNN.US,D,20170523,000000,31.119,31.3076,31.119,31.1644,340947.39486944,0
+SNN.US,D,20170524,000000,31.1545,31.2977,31.114,31.2632,326713.53794366,0
+SNN.US,D,20170525,000000,31.2177,31.438,31.1921,31.3876,364824.71770447,0
+SNN.US,D,20170526,000000,31.1743,31.2977,31.1545,31.2721,521828.4422059,0
+SNN.US,D,20170530,000000,31.2721,31.4874,31.2721,31.4607,432567.91428751,0
+SNN.US,D,20170531,000000,31.676,31.7551,31.5486,31.5585,403308.47441589,0
+SNN.US,D,20170601,000000,31.676,31.8667,31.6296,31.8538,387085.17806631,0
+SNN.US,D,20170602,000000,31.8993,32.0247,31.8993,32.0049,293555.20177634,0
+SNN.US,D,20170605,000000,31.9556,32,31.8716,31.9259,255768.00197259,0
+SNN.US,D,20170606,000000,31.8716,31.9595,31.8015,31.8114,258513.73210864,0
+SNN.US,D,20170607,000000,32.079,32.1067,31.7926,31.9259,400202.31657762,0
+SNN.US,D,20170608,000000,31.6583,31.6681,31.4252,31.5486,520118.43549507,0
+SNN.US,D,20170609,000000,31.0291,31.3175,31.0034,31.1456,686308.00421641,0
+SNN.US,D,20170612,000000,30.7683,30.9767,30.5915,30.7071,744941.28938198,0
+SNN.US,D,20170613,000000,30.8246,31.0577,30.8246,30.9678,476240.41249866,0
+SNN.US,D,20170614,000000,31.1367,31.2098,30.877,30.9866,507753.53794655,0
+SNN.US,D,20170615,000000,30.7071,31.039,30.6982,31.0291,528831.47146514,0
+SNN.US,D,20170616,000000,31.2632,31.6207,31.2355,31.5773,791558.96789024,0
+SNN.US,D,20170619,000000,31.4607,31.5674,31.4429,31.5229,502222.59261719,0
+SNN.US,D,20170620,000000,31.3619,31.4538,31.2977,31.3175,389131.3139826,0
+SNN.US,D,20170621,000000,31.5674,31.7027,31.5397,31.6583,483424.66804638,0
+SNN.US,D,20170622,000000,31.5674,31.7383,31.5318,31.7294,519468.45070622,0
+SNN.US,D,20170623,000000,31.8202,31.8202,31.4874,31.5318,470854.24571261,0
+SNN.US,D,20170626,000000,31.6049,31.6839,31.5318,31.5318,375916.98148417,0
+SNN.US,D,20170627,000000,31.2721,31.3619,31.1288,31.1456,519575.769067,0
+SNN.US,D,20170628,000000,31.2977,31.5052,31.2632,31.4686,419336.37035387,0
+SNN.US,D,20170629,000000,31.3175,31.3175,30.9678,31.0834,443258.240433,0
+SNN.US,D,20170630,000000,31.2632,31.2977,31.1111,31.2365,277085.88314688,0
+SNN.US,D,20170703,000000,31.0656,31.2454,31.0478,31.0478,213244.62017163,0
+SNN.US,D,20170705,000000,30.5194,30.8612,30.4829,30.8513,775577.64407109,0
+SNN.US,D,20170706,000000,30.5273,30.63,30.4394,30.5105,359029.52622263,0
+SNN.US,D,20170707,000000,30.3387,30.7259,30.3387,30.6804,599596.7935851,0
+SNN.US,D,20170710,000000,30.5372,30.5876,30.4918,30.5105,403381.36990623,0
+SNN.US,D,20170711,000000,30.2596,30.4029,30.2231,30.3584,399119.00859621,0
+SNN.US,D,20170712,000000,30.6537,30.9046,30.6004,30.7782,638582.71922996,0
+SNN.US,D,20170713,000000,31.1545,31.1743,30.9678,31.0478,548295.57982265,0
+SNN.US,D,20170714,000000,31.1921,31.4785,31.1921,31.4252,282496.34842971,0
+SNN.US,D,20170717,000000,31.3076,31.5318,31.28,31.4064,341156.96940416,0
+SNN.US,D,20170718,000000,31.2365,31.3619,31.196,31.3451,271455.71895566,0
+SNN.US,D,20170719,000000,31.4686,31.5447,31.4153,31.4686,333508.00510554,0
+SNN.US,D,20170720,000000,31.4331,31.5674,31.3619,31.5486,506595.30960008,0
+SNN.US,D,20170721,000000,31.4252,31.438,31.2632,31.3619,370621.93406104,0
+SNN.US,D,20170724,000000,30.9945,31.0933,30.9046,31.0755,599263.70169175,0
+SNN.US,D,20170725,000000,31.0933,31.0933,30.7071,30.8157,583064.70383895,0
+SNN.US,D,20170726,000000,30.9046,31.0577,30.8513,30.9767,666274.90605932,0
+SNN.US,D,20170727,000000,31.7827,32.1274,31.6928,31.8538,1231940.873767,0
+SNN.US,D,20170728,000000,31.4686,31.7294,31.3965,31.7106,631888.48336729,0
+SNN.US,D,20170731,000000,31.7383,31.7383,31.5822,31.595,375280.15838109,0
+SNN.US,D,20170801,000000,31.7462,31.7738,31.5634,31.5773,356954.02962274,0
+SNN.US,D,20170802,000000,31.7383,31.7738,31.6207,31.7205,422163.09547919,0
+SNN.US,D,20170803,000000,31.7027,31.7294,31.5773,31.6681,412471.03257638,0
+SNN.US,D,20170804,000000,31.4785,31.5229,31.3175,31.4785,336698.19524518,0
+SNN.US,D,20170807,000000,31.5229,31.7106,31.5052,31.676,419411.29071894,0
+SNN.US,D,20170808,000000,31.7294,31.7738,31.6118,31.7383,378075.49794806,0
+SNN.US,D,20170809,000000,31.7827,32.0247,31.7205,31.9802,450266.33187906,0
+SNN.US,D,20170810,000000,31.7205,31.7462,31.358,31.3619,315973.60236725,0
+SNN.US,D,20170811,000000,31.3175,31.514,31.2977,31.4252,377215.9386245,0
+SNN.US,D,20170814,000000,31.676,31.7294,31.6049,31.6484,334531.57928237,0
+SNN.US,D,20170815,000000,31.676,31.8627,31.6207,31.7551,308541.29966492,0
+SNN.US,D,20170816,000000,32.0247,32.1491,31.9506,31.9635,584619.80763282,0
+SNN.US,D,20170817,000000,32.2756,32.3121,31.9882,32.0049,529442.98363409,0
+SNN.US,D,20170818,000000,31.9457,31.9457,31.7205,31.7294,382629.44121943,0
+SNN.US,D,20170821,000000,31.836,31.836,31.6681,31.7383,249138.56210133,0
+SNN.US,D,20170822,000000,31.9882,32.1956,31.9358,32.1679,395033.82382521,0
+SNN.US,D,20170823,000000,32.0336,32.079,31.8993,31.9457,446819.99508588,0
+SNN.US,D,20170824,000000,32.1067,32.2054,32.0435,32.0612,351521.29071786,0
+SNN.US,D,20170825,000000,32.3388,32.4652,32.2242,32.2242,416652.39889714,0
+SNN.US,D,20170828,000000,32.3032,32.3032,32.0612,32.1491,408333.20106236,0
+SNN.US,D,20170829,000000,32.1491,32.1956,32.0326,32.0889,384531.81102977,0
+SNN.US,D,20170830,000000,32.2568,32.2657,32.1067,32.2054,409931.83966296,0
+SNN.US,D,20170831,000000,32.3032,32.643,32.2756,32.6242,385992.75814862,0
+SNN.US,D,20170901,000000,32.7507,32.7675,32.4899,32.5353,524542.78678361,0
+SNN.US,D,20170905,000000,32.5176,32.6074,32.4,32.5176,256508.09368699,0
+SNN.US,D,20170906,000000,32.5452,32.6519,32.4188,32.5818,253869.68191172,0
+SNN.US,D,20170907,000000,32.804,32.8929,32.7862,32.8317,222631.93942732,0
+SNN.US,D,20170908,000000,33.208,33.3344,33.1458,33.2258,310778.78624333,0
+SNN.US,D,20170911,000000,33.289,33.289,33.1003,33.1912,235418.01092001,0
+SNN.US,D,20170912,000000,33.2524,33.3611,33.2258,33.3156,231777.28615259,0
+SNN.US,D,20170913,000000,33.1635,33.1734,32.8771,32.9294,246661.12786722,0
+SNN.US,D,20170914,000000,32.8139,33.0292,32.7507,33.0025,512040.19775335,0
+SNN.US,D,20170915,000000,32.8929,33.0341,32.7862,32.9936,904114.66715833,0
+SNN.US,D,20170918,000000,32.9028,33.0104,32.7961,32.9028,712211.2142204,0
+SNN.US,D,20170919,000000,32.6242,32.7171,32.4474,32.5087,742544.85013713,0
+SNN.US,D,20170920,000000,32.4089,32.563,32.1235,32.2657,377596.61507404,0
+SNN.US,D,20170921,000000,32.1067,32.2568,32.0336,32.0435,450628.78445602,0
+SNN.US,D,20170922,000000,32.2153,32.2469,32.0533,32.1679,279991.57838672,0
+SNN.US,D,20170925,000000,32.2568,32.3042,32.0435,32.1679,287879.47790367,0
+SNN.US,D,20170926,000000,31.836,31.9773,31.8114,31.9259,382002.74249,0
+SNN.US,D,20170927,000000,31.6484,31.8716,31.6296,31.8459,424411.71886863,0
+SNN.US,D,20170928,000000,31.9259,32.3299,31.9259,32.2657,453717.73085908,0
+SNN.US,D,20170929,000000,32.5176,32.6796,32.4188,32.6242,452286.14442383,0
+SNN.US,D,20171002,000000,32.4652,32.6519,32.4376,32.5353,293847.79617506,0
+SNN.US,D,20171003,000000,32.5087,32.885,32.482,32.6973,1274342.7630841,0
+SNN.US,D,20171004,000000,32.9294,33.1912,32.8801,32.9936,609085.35657738,0
+SNN.US,D,20171005,000000,32.8761,32.9848,32.7398,32.9482,425515.27559735,0
+SNN.US,D,20171006,000000,32.7487,33.1556,32.7151,33.0292,671682.33403006,0
+SNN.US,D,20171009,000000,32.6776,32.7951,32.4948,32.6055,852242.43872156,0
+SNN.US,D,20171010,000000,32.5047,36.4753,32.4524,34.1117,5953610.593778,0
+SNN.US,D,20171011,000000,33.8322,34.0841,33.7413,33.9053,2497687.0311781,0
+SNN.US,D,20171012,000000,34.0683,34.5621,34.0031,34.5177,810932.96932219,0
+SNN.US,D,20171013,000000,34.6086,34.8071,34.5513,34.734,654639.97585155,0
+SNN.US,D,20171016,000000,34.4634,34.6086,34.255,34.2935,721384.90919191,0
+SNN.US,D,20171017,000000,33.8757,34.4723,33.8233,34.3646,1616409.9136801,0
+SNN.US,D,20171018,000000,34.3557,34.4397,34.3004,34.3913,412236.14710752,0
+SNN.US,D,20171019,000000,34.2471,34.3093,34.1019,34.2115,554312.4950876,0
+SNN.US,D,20171020,000000,34.492,34.6984,34.4545,34.5374,894541.05942732,0
+SNN.US,D,20171023,000000,34.3182,34.4989,34.2115,34.2204,545108.42699511,0
+SNN.US,D,20171024,000000,34.0841,34.1019,33.8856,33.8954,605831.3828837,0
+SNN.US,D,20171025,000000,34.2747,34.3557,34.093,34.3004,508292.15462516,0
+SNN.US,D,20171026,000000,34.3182,34.5276,34.2747,34.3646,427201.99624877,0
+SNN.US,D,20171027,000000,34.3913,34.4634,34.2599,34.2648,352407.17341293,0
+SNN.US,D,20171030,000000,34.4821,34.492,34.2283,34.2935,642185.98381484,0
+SNN.US,D,20171031,000000,34.5374,34.5987,34.3784,34.5177,407288.36570085,0
+SNN.US,D,20171101,000000,33.7957,33.9231,33.2672,33.2998,935084.11374078,0
+SNN.US,D,20171102,000000,33.0193,33.2445,32.8396,32.8583,974500.32526611,0
+SNN.US,D,20171103,000000,33.5616,33.8717,33.4361,33.7413,955887.67673324,0
+SNN.US,D,20171106,000000,33.9409,33.9863,33.7413,33.7611,614039.21260824,0
+SNN.US,D,20171107,000000,33.371,33.4905,33.3275,33.4539,484044.27971425,0
+SNN.US,D,20171108,000000,33.1379,33.1823,33.1379,33.1379,547060.40623637,0
+SNN.US,D,20171109,000000,32.6855,32.8583,32.6144,32.8396,728118.63011185,0
+SNN.US,D,20171110,000000,32.3625,33.21,32.325,32.4435,2302165.1270948,0
+SNN.US,D,20171113,000000,32.0277,32.0968,31.8825,32.0464,642629.43138106,0
+SNN.US,D,20171114,000000,32.082,32.3151,32.0553,32.242,416283.87169599,0
+SNN.US,D,20171115,000000,31.7936,32.0721,31.6938,32.0277,431803.52407633,0
+SNN.US,D,20171116,000000,32.3536,32.5235,32.3348,32.4524,356336.4428296,0
+SNN.US,D,20171117,000000,32.1432,32.2657,32.1175,32.1432,289735.27559518,0
+SNN.US,D,20171120,000000,32.162,32.1995,32.0464,32.0642,205065.13869333,0
+SNN.US,D,20171121,000000,32.1264,32.2351,32.082,32.1008,449619.38440232,0
+SNN.US,D,20171122,000000,32.3793,32.3882,32.1264,32.2894,461244.19023643,0
+SNN.US,D,20171124,000000,32.405,32.4148,32.1808,32.2795,132956.31218895,0
+SNN.US,D,20171127,000000,32.4336,32.4781,32.3151,32.3625,245149.55888008,0
+SNN.US,D,20171128,000000,32.3704,32.3931,32.1995,32.3625,252701.32919158,0
+SNN.US,D,20171129,000000,32.2519,32.5047,32.082,32.1521,303735.25948946,0
+SNN.US,D,20171130,000000,32.2993,32.5423,32.2351,32.3348,479215.96591675,0
+SNN.US,D,20171201,000000,32.242,32.3704,31.9477,32.3437,570126.76674139,0
+SNN.US,D,20171204,000000,32.6312,32.6588,32.1709,32.1906,609186.60031396,0
+SNN.US,D,20171205,000000,32.3625,32.6223,32.2943,32.3971,388997.67225031,0
+SNN.US,D,20171206,000000,32.3882,32.5205,32.3437,32.4336,306771.5591495,0
+SNN.US,D,20171207,000000,32.1008,32.3753,32.1008,32.3151,607766.15068974,0
+SNN.US,D,20171208,000000,32.5324,32.6055,32.4247,32.5966,414006.9000603,0
+SNN.US,D,20171211,000000,32.0277,32.0682,31.8647,31.998,549747.41500521,0
+SNN.US,D,20171212,000000,31.9664,32.0919,31.918,32.0553,562271.26522015,0
+SNN.US,D,20171213,000000,31.7748,31.9832,31.756,31.9378,593626.45043898,0
+SNN.US,D,20171214,000000,31.8469,31.9101,31.7037,31.7215,583089.00233573,0
+SNN.US,D,20171215,000000,31.1891,31.4242,31.0795,31.3768,1044353.4413195,0
+SNN.US,D,20171218,000000,31.5486,31.6296,31.4469,31.4676,463453.32856861,0
+SNN.US,D,20171219,000000,31.5387,31.7116,31.4469,31.4874,644615.83349276,0
+SNN.US,D,20171220,000000,31.5773,31.5773,31.3155,31.3343,286170.4836302,0
+SNN.US,D,20171221,000000,31.3432,31.5131,31.2158,31.2335,256030.22325033,0
+SNN.US,D,20171222,000000,31.5871,31.5881,31.3343,31.4419,424212.26870757,0
+SNN.US,D,20171226,000000,31.3945,31.5269,31.3945,31.5042,284781.41956432,0
+SNN.US,D,20171227,000000,31.6118,31.7116,31.4242,31.7037,406978.55986692,0
+SNN.US,D,20171228,000000,31.7392,31.8291,31.6296,31.8212,690749.56694017,0
+SNN.US,D,20171229,000000,31.9279,31.9279,31.5674,31.5871,419254.36292724,0
+SNN.US,D,20180102,000000,31.6207,31.7116,31.3995,31.4874,1132035.5793846,0
+SNN.US,D,20180103,000000,31.3768,31.5219,31.361,31.4242,503238.06729508,0
+SNN.US,D,20180104,000000,31.2691,31.3521,31.1565,31.198,373349.44032451,0
+SNN.US,D,20180105,000000,31.7748,32.0642,31.7116,32.0464,549353.57686991,0
+SNN.US,D,20180108,000000,31.7471,32.0365,31.7304,32.0178,421455.40176049,0
+SNN.US,D,20180109,000000,31.9101,31.9664,31.676,31.7837,506142.75009757,0
+SNN.US,D,20180110,000000,31.3856,31.3856,31.115,31.2069,448909.66580889,0
+SNN.US,D,20180111,000000,31.0992,31.4321,31.0716,31.3768,715623.12814315,0
+SNN.US,D,20180112,000000,31.5308,31.7748,31.4963,31.7304,480644.51503989,0
+SNN.US,D,20180116,000000,31.7215,31.7748,31.4508,31.4874,368663.88019558,0
+SNN.US,D,20180117,000000,31.5219,31.6721,31.4094,31.5585,510366.63878768,0
+SNN.US,D,20180118,000000,31.3768,31.4676,31.2691,31.3244,418060.69927297,0
+SNN.US,D,20180119,000000,31.6484,31.682,31.4824,31.5674,605429.44524947,0
+SNN.US,D,20180122,000000,31.6207,31.6681,31.5723,31.6583,318314.35755698,0
+SNN.US,D,20180123,000000,32.2993,32.5235,32.1264,32.1906,1061716.7421429,0
+SNN.US,D,20180124,000000,32.5235,32.5235,32.1808,32.3151,548445.42055279,0
+SNN.US,D,20180125,000000,33.8322,33.8421,33.5082,33.5616,993993.79430722,0
+SNN.US,D,20180126,000000,33.6337,33.6604,33.4273,33.5517,409298.05387197,0
+SNN.US,D,20180129,000000,33.2011,33.2544,33.0796,33.2011,370554.10075753,0
+SNN.US,D,20180130,000000,33.1102,33.1922,33.0193,33.1013,360252.55056052,0
+SNN.US,D,20180131,000000,33.128,33.128,32.8633,32.9581,290436.89468968,0
+SNN.US,D,20180201,000000,32.5877,33.0025,32.5235,32.9393,500743.42162575,0
+SNN.US,D,20180202,000000,32.4148,32.5423,32.2706,32.3151,576501.07239647,0
+SNN.US,D,20180205,000000,32.1096,32.1808,31.0716,31.0716,1059097.5666776,0
+SNN.US,D,20180206,000000,31.0716,31.7392,30.953,31.6118,1341052.2611166,0
+SNN.US,D,20180207,000000,31.3945,31.7748,31.2691,31.2869,1115439.7060844,0
+SNN.US,D,20180208,000000,31.361,31.6385,30.7812,30.7812,1408545.3856703,0
+SNN.US,D,20180209,000000,31.279,31.3768,30.4848,31.198,1637424.0636446,0
+SNN.US,D,20180212,000000,31.6484,31.8291,31.4419,31.6938,768256.70947899,0
+SNN.US,D,20180213,000000,31.756,31.9378,31.6681,31.8825,650792.71386151,0
+SNN.US,D,20180214,000000,31.7392,32.3971,31.7215,32.3348,636699.58572957,0
+SNN.US,D,20180215,000000,32.6588,33.0292,32.4711,32.966,580918.33662346,0
+SNN.US,D,20180216,000000,32.6677,32.9936,32.6677,32.8228,543067.35326566,0
+SNN.US,D,20180220,000000,32.3704,32.5511,32.2993,32.3437,470955.48944919,0
+SNN.US,D,20180221,000000,32.5146,32.7951,32.2993,32.3082,755595.1677823,0
+SNN.US,D,20180222,000000,32.3437,32.4711,32.1264,32.1808,562765.33465466,0
+SNN.US,D,20180223,000000,32.3536,32.64,32.2706,32.6312,393817.88654888,0
+SNN.US,D,20180226,000000,32.5788,32.8761,32.5047,32.8228,979853.08161909,0
+SNN.US,D,20180227,000000,32.6954,32.7398,32.5511,32.56,491262.9581324,0
+SNN.US,D,20180228,000000,32.4613,32.4869,31.9891,31.998,619973.10800919,0
+SNN.US,D,20180301,000000,32.1808,32.3437,31.8291,32.0642,1948047.946971,0
+SNN.US,D,20180302,000000,32.1906,32.2993,31.8963,32.2795,1535714.6058764,0
+SNN.US,D,20180305,000000,32.242,33.0292,32.242,32.9393,978904.42780734,0
+SNN.US,D,20180306,000000,33.046,33.1013,32.7862,33.0193,1119507.6794202,0
+SNN.US,D,20180307,000000,33.0193,33.4174,32.9936,33.3453,837404.1566884,0
+SNN.US,D,20180308,000000,33.371,33.6692,33.3275,33.5981,1275493.904369,0
+SNN.US,D,20180309,000000,33.6791,33.9231,33.606,33.8599,1072604.4935748,0
+SNN.US,D,20180312,000000,33.7868,33.9142,33.7512,33.8668,1050388.580457,0
+SNN.US,D,20180313,000000,33.9764,34.0683,33.7957,33.8954,2300918.8166975,0
+SNN.US,D,20180314,000000,33.9478,33.9952,33.769,33.9478,2047813.5249969,0
+SNN.US,D,20180315,000000,34.0031,34.1295,33.9053,33.9764,995242.12957925,0
+SNN.US,D,20180316,000000,33.9409,34.1206,33.9142,34.0307,1468108.0883377,0
+SNN.US,D,20180319,000000,34.1394,34.2204,33.8322,33.9764,904837.54743751,0
+SNN.US,D,20180320,000000,33.7413,33.931,33.7147,33.8757,675598.44176097,0
+SNN.US,D,20180321,000000,33.9863,34.1977,33.9053,34.1117,763601.52247104,0
+SNN.US,D,20180322,000000,33.7512,33.9231,33.606,33.6436,1370796.6584865,0
+SNN.US,D,20180323,000000,33.7413,33.8233,33.3887,33.3887,1601900.6737908,0
+SNN.US,D,20180326,000000,34.1019,34.2836,33.7779,34.2648,1917467.276337,0
+SNN.US,D,20180327,000000,34.4545,34.7419,34.2471,34.3468,1667008.4959107,0
+SNN.US,D,20180328,000000,34.7518,34.9315,34.6175,34.6896,1497931.4558221,0
+SNN.US,D,20180329,000000,34.0841,34.5542,33.9665,34.4189,837068.02748295,0
+SNN.US,D,20180402,000000,34.4189,34.5177,33.7779,34.0386,809365.71627993,0
+SNN.US,D,20180403,000000,33.9567,34.3093,33.8372,34.1562,1183105.9574276,0
+SNN.US,D,20180404,000000,33.5715,34.0031,33.4806,33.9567,1318570.0769717,0
+SNN.US,D,20180405,000000,34.0317,34.2787,34.0041,34.25,1679204.3164191,0
+SNN.US,D,20180406,000000,34.2876,34.5345,34.0317,34.1868,788708.95670552,0
+SNN.US,D,20180409,000000,34.6421,34.7715,34.489,34.496,642484.65283775,0
+SNN.US,D,20180410,000000,35.0619,35.2545,34.9345,35.1093,775905.67377761,0
+SNN.US,D,20180411,000000,34.734,34.9809,34.7241,34.734,380495.22325232,0
+SNN.US,D,20180412,000000,34.9078,35.0461,34.8703,34.973,478275.41160392,0
+SNN.US,D,20180413,000000,35.0076,35.0797,34.8091,34.9078,316577.01503727,0
+SNN.US,D,20180416,000000,34.9533,34.9533,34.7617,34.8347,401720.97262632,0
+SNN.US,D,20180417,000000,34.9078,35.0896,34.8446,35.0264,806817.41143021,0
+SNN.US,D,20180418,000000,35.3642,35.5647,35.3365,35.3819,633221.86337805,0
+SNN.US,D,20180419,000000,35.3187,35.3543,34.9898,35.0619,464791.7707662,0
+SNN.US,D,20180420,000000,34.8614,35.2407,34.8525,35.1716,575889.56022753,0
+SNN.US,D,20180423,000000,35.456,36.3776,35.3266,36.0032,2674686.393654,0
+SNN.US,D,20180424,000000,35.8748,35.939,35.2693,35.4175,843257.05710009,0
+SNN.US,D,20180425,000000,35.4471,35.4471,35.2032,35.3731,598310.99813053,0
+SNN.US,D,20180426,000000,35.7395,35.8017,35.5696,35.702,507306.04063087,0
+SNN.US,D,20180427,000000,35.538,35.8017,35.4175,35.6921,565006.87098254,0
+SNN.US,D,20180430,000000,35.456,35.6891,35.456,35.4817,402079.37545381,0
+SNN.US,D,20180501,000000,35.621,35.6605,35.3444,35.4649,332162.4758464,0
+SNN.US,D,20180502,000000,35.4817,35.5291,34.9898,35.0619,836126.46073276,0
+SNN.US,D,20180503,000000,33.2554,33.2919,32.562,32.8643,1450429.9194935,0
+SNN.US,D,20180504,000000,32.5156,32.7605,32.3141,32.727,767923.61758564,0
+SNN.US,D,20180507,000000,32.7704,32.9818,32.5986,32.6993,413859.0842049,0
+SNN.US,D,20180508,000000,32.5897,32.7349,32.4247,32.5156,719428.88020119,0
+SNN.US,D,20180509,000000,32.8267,32.8731,32.5344,32.6154,939731.2012498,0
+SNN.US,D,20180510,000000,32.4623,32.9719,32.4623,32.9166,1355810.5605979,0
+SNN.US,D,20180511,000000,32.727,32.8544,32.5057,32.643,803744.66402501,0
+SNN.US,D,20180514,000000,32.7803,32.8682,32.5986,32.6805,534166.00394554,0
+SNN.US,D,20180515,000000,32.7517,32.7704,32.3072,32.3526,759769.44704149,0
+SNN.US,D,20180516,000000,32.7991,32.8267,32.5897,32.6242,717953.75895922,0
+SNN.US,D,20180517,000000,33.1369,33.1458,32.9551,32.9818,642664.86668887,0
+SNN.US,D,20180518,000000,32.9719,33.0094,32.7092,32.727,1627190.3467511,0
+SNN.US,D,20180521,000000,32.964,33.0272,32.727,32.7991,473834.86131752,0
+SNN.US,D,20180522,000000,32.8731,32.9907,32.6618,32.6993,775256.70142613,0
+SNN.US,D,20180523,000000,32.5344,32.7042,32.4623,32.6341,565833.01987304,0
+SNN.US,D,20180524,000000,33.3107,33.4598,33.1458,33.1922,658535.83483515,0
+SNN.US,D,20180525,000000,33.4105,33.4105,33.1645,33.21,559670.31362741,0
+SNN.US,D,20180529,000000,33.2277,33.2643,32.7704,32.9719,756826.29161911,0
+SNN.US,D,20180530,000000,33.1744,33.3828,33.1003,33.2277,593287.28392143,0
+SNN.US,D,20180531,000000,33.5369,33.5932,33.21,33.2821,567463.04403197,0
+SNN.US,D,20180601,000000,33.2188,33.2376,33.0835,33.127,482181.39496118,0
+SNN.US,D,20180604,000000,33.3917,33.4934,33.2821,33.3196,398869.94900423,0
+SNN.US,D,20180605,000000,33.5843,33.5892,33.4381,33.5023,585957.23739304,0
+SNN.US,D,20180606,000000,33.7018,33.8658,33.5764,33.7937,508243.5576316,0
+SNN.US,D,20180607,000000,33.7305,33.767,33.5201,33.6199,502213.4806809,0
+SNN.US,D,20180608,000000,33.5566,33.849,33.527,33.8026,612302.88252589,0
+SNN.US,D,20180611,000000,33.3917,33.8115,33.1003,33.5932,1870408.1751373,0
+SNN.US,D,20180612,000000,33.4006,33.5665,33.2327,33.2643,796903.6247443,0
+SNN.US,D,20180613,000000,33.7018,33.7394,33.3384,33.4845,957673.61624651,0
+SNN.US,D,20180614,000000,33.6485,33.7394,33.5201,33.6199,615061.77434769,0
+SNN.US,D,20180615,000000,33.5843,33.6752,33.4648,33.6653,458334.44524712,0
+SNN.US,D,20180618,000000,33.1092,33.2821,33.0174,33.2554,648412.47361451,0
+SNN.US,D,20180619,000000,33.1181,33.4302,33.1003,33.3463,481069.73873353,0
+SNN.US,D,20180620,000000,33.685,33.8401,33.4006,33.8214,641998.68290217,0
+SNN.US,D,20180621,000000,33.9132,34.2322,33.8658,34.1868,1342164.9297816,0
+SNN.US,D,20180622,000000,34.25,34.492,34.1315,34.3606,561209.21842343,0
+SNN.US,D,20180625,000000,34.0396,34.3231,34.0396,34.2787,993699.17503377,0
+SNN.US,D,20180626,000000,34.1315,34.4021,34.0861,34.2876,614884.59780868,0
+SNN.US,D,20180627,000000,34.0495,34.1957,33.9952,34.0772,962678.09414566,0
+SNN.US,D,20180628,000000,33.6564,34.1414,33.6297,34.1137,969530.2702374,0
+SNN.US,D,20180629,000000,34.1957,34.415,34.1216,34.2589,694730.4706625,0
+SNN.US,D,20180702,000000,32.7605,32.9166,32.4524,32.8801,1321268.2225515,0
+SNN.US,D,20180703,000000,32.4623,32.5294,32.2262,32.3072,562074.85237119,0
+SNN.US,D,20180705,000000,32.3072,32.4958,32.2262,32.4869,486097.50269209,0
+SNN.US,D,20180706,000000,32.3882,32.6529,32.3694,32.5986,381481.33724661,0
+SNN.US,D,20180709,000000,32.6707,32.8228,32.5156,32.7991,569491.96851304,0
+SNN.US,D,20180710,000000,33.0361,33.0361,32.8267,32.964,369040.50689566,0
+SNN.US,D,20180711,000000,32.7349,32.9719,32.6154,32.6894,267904.08867644,0
+SNN.US,D,20180712,000000,33.0094,33.0272,32.8731,32.9452,376590.25233243,0
+SNN.US,D,20180713,000000,32.8801,32.964,32.8544,32.8731,270374.43584899,0
+SNN.US,D,20180716,000000,32.8445,32.8544,32.4435,32.4623,447806.10908017,0
+SNN.US,D,20180717,000000,32.4524,32.6074,32.324,32.4721,392251.64594399,0
+SNN.US,D,20180718,000000,32.2598,32.3111,32.1136,32.2785,261133.92001133,0
+SNN.US,D,20180719,000000,32.0128,32.1541,31.9931,32.0514,379508.09682067,0
+SNN.US,D,20180720,000000,32.24,32.4524,32.2262,32.3793,246895.00089872,0
+SNN.US,D,20180723,000000,32.2973,32.3339,32.0879,32.1067,330838.20777193,0
+SNN.US,D,20180724,000000,32.2262,32.4148,32.2064,32.3427,325570.49615767,0
+SNN.US,D,20180725,000000,32.2874,32.5245,32.1778,32.4623,541307.7371239,0
+SNN.US,D,20180726,000000,33.3561,33.447,32.9551,33.1922,570490.23175572,0
+SNN.US,D,20180727,000000,33.5468,33.5566,33.2919,33.4648,763141.87590697,0
+SNN.US,D,20180730,000000,33.044,33.127,32.9166,33.0737,619553.95893975,0
+SNN.US,D,20180731,000000,32.3882,32.5897,32.003,32.0514,786233.54734614,0
+SNN.US,D,20180801,000000,32.1689,32.2598,32.0879,32.24,546316.26477251,0
+SNN.US,D,20180802,000000,32.2262,32.562,32.2064,32.4869,451973.3012778,0
+SNN.US,D,20180803,000000,32.5156,32.8356,32.4869,32.808,301054.32534482,0
+SNN.US,D,20180806,000000,32.5531,32.7092,32.4958,32.5986,239662.14835744,0
+SNN.US,D,20180807,000000,32.7902,32.8445,32.5442,32.5531,310485.17940725,0
+SNN.US,D,20180808,000000,32.4623,32.5531,32.3427,32.4336,489182.39934568,0
+SNN.US,D,20180809,000000,32.5897,32.6993,32.5245,32.562,176749.29044663,0
+SNN.US,D,20180810,000000,32.0227,32.2331,32.0128,32.1314,227542.26065145,0
+SNN.US,D,20180813,000000,32.1689,32.3427,32.1235,32.2262,219311.1448675,0
+SNN.US,D,20180814,000000,32.2973,32.405,32.1778,32.3339,257035.57355457,0
+SNN.US,D,20180815,000000,31.8667,32.1689,31.7955,32.1235,517048.72540196,0
+SNN.US,D,20180816,000000,32.2973,32.3694,32.1778,32.2598,536082.547879,0
+SNN.US,D,20180817,000000,32.3339,32.7349,32.3339,32.643,313475.91938583,0
+SNN.US,D,20180820,000000,32.405,32.4573,32.2973,32.3072,323019.15399586,0
+SNN.US,D,20180821,000000,32.3971,32.6805,32.3694,32.5531,281375.58026577,0
+SNN.US,D,20180822,000000,33.0737,33.1201,32.9818,33.0272,657603.38002125,0
+SNN.US,D,20180823,000000,32.8643,32.8929,32.5897,32.643,292366.6003089,0
+SNN.US,D,20180824,000000,32.6529,32.7754,32.5936,32.7181,160712.28257236,0
+SNN.US,D,20180827,000000,32.8801,32.9551,32.7477,32.8544,159083.27085079,0
+SNN.US,D,20180828,000000,33.1369,33.1823,32.9818,33.0272,223016.66562633,0
+SNN.US,D,20180829,000000,32.8731,33.1961,32.8731,33.0737,310921.53991191,0
+SNN.US,D,20180830,000000,32.8544,32.9719,32.6756,32.7605,330973.87437895,0
+SNN.US,D,20180831,000000,32.7181,32.7991,32.484,32.7092,426526.70052578,0
+SNN.US,D,20180904,000000,32.6074,32.7349,32.5442,32.6805,378118.02031742,0
+SNN.US,D,20180905,000000,32.7704,32.9077,32.6707,32.8267,378032.9755787,0
+SNN.US,D,20180906,000000,32.6242,32.7704,32.4623,32.7181,452523.05476743,0
+SNN.US,D,20180907,000000,33.0094,33.3828,32.9719,33.2732,787490.99455446,0
+SNN.US,D,20180910,000000,33.4203,33.4934,33.2732,33.3729,355204.53785464,0
+SNN.US,D,20180911,000000,33.3196,33.6564,33.2188,33.5665,315450.17224914,0
+SNN.US,D,20180912,000000,33.7848,34.0495,33.685,34.0041,429121.57749433,0
+SNN.US,D,20180913,000000,33.9231,34.0317,33.8214,33.9132,466954.33697954,0
+SNN.US,D,20180914,000000,33.7117,34.168,33.7018,34.1137,657695.51182153,0
+SNN.US,D,20180917,000000,34.1769,34.2688,34.0949,34.1769,391741.37751163,0
+SNN.US,D,20180918,000000,34.0949,34.2994,34.0949,34.25,327952.7612794,0
+SNN.US,D,20180919,000000,34.0594,34.0861,33.7018,33.8115,309615.49571003,0
+SNN.US,D,20180920,000000,33.8401,33.9043,33.5665,33.849,463196.16947769,0
+SNN.US,D,20180921,000000,33.6929,33.8026,33.6031,33.6653,542237.1546257,0
+SNN.US,D,20180924,000000,33.6564,33.767,33.5566,33.6485,228010.00671445,0
+SNN.US,D,20180925,000000,33.8747,34.0683,33.8589,33.9863,267318.899879,0
+SNN.US,D,20180926,000000,33.8944,34.1503,33.8747,34.0219,371277.99347408,0
+SNN.US,D,20180927,000000,33.9665,34.1769,33.9665,34.1503,325075.4142858,0
+SNN.US,D,20180928,000000,33.931,34.0683,33.7581,33.8589,348342.23738925,0
+SNN.US,D,20181001,000000,34.2955,34.332,33.849,33.9043,524079.09047008,0
+SNN.US,D,20181002,000000,33.5566,33.7848,33.4934,33.6485,252026.03346859,0
+SNN.US,D,20181003,000000,34.1503,34.2224,33.767,33.8026,552421.26208828,0
+SNN.US,D,20181004,000000,33.4717,33.4964,33.1408,33.2603,284266.08894513,0
+SNN.US,D,20181005,000000,33.1132,33.205,32.8613,33.0391,478233.90167192,0
+SNN.US,D,20181008,000000,32.6163,32.7447,32.4869,32.6539,329344.86265737,0
+SNN.US,D,20181009,000000,32.1284,32.6815,32.1027,32.5531,330213.53391723,0
+SNN.US,D,20181010,000000,32.3408,32.3506,31.9654,31.9743,572301.48220313,0
+SNN.US,D,20181011,000000,32.239,32.2805,31.601,31.6237,822972.87447629,0
+SNN.US,D,20181012,000000,31.9091,31.9901,31.5219,31.7797,395865.03490253,0
+SNN.US,D,20181015,000000,31.3017,31.5407,31.1081,31.3748,390644.90784447,0
+SNN.US,D,20181016,000000,31.6237,31.7896,31.4498,31.7511,767069.12044891,0
+SNN.US,D,20181017,000000,31.0439,31.274,30.9708,31.2098,707406.18648231,0
+SNN.US,D,20181018,000000,31.3214,31.3935,30.9352,31.1269,513401.92601035,0
+SNN.US,D,20181019,000000,31.1832,31.274,30.6942,30.713,547919.96555994,0
+SNN.US,D,20181022,000000,31.0251,31.0637,30.63,30.7229,359290.73506301,0
+SNN.US,D,20181023,000000,30.7318,31.0637,30.5757,30.9511,583908.06416466,0
+SNN.US,D,20181024,000000,31.2553,31.2829,30.5026,30.5293,588865.96994499,0
+SNN.US,D,20181025,000000,30.4641,30.63,30.2448,30.4009,456959.55530437,0
+SNN.US,D,20181026,000000,30.2814,30.3071,29.7401,30.0878,800884.52846663,0
+SNN.US,D,20181029,000000,30.5026,30.5658,29.6245,29.7934,986897.62081033,0
+SNN.US,D,20181030,000000,29.9041,30.1619,29.7668,30.0246,905236.44775963,0
+SNN.US,D,20181031,000000,30.8513,30.8513,30.1974,30.2359,1314356.3126552,0
+SNN.US,D,20181101,000000,32.5719,32.9008,32.3684,32.6618,1123427.8369006,0
+SNN.US,D,20181102,000000,32.8564,33.3255,32.8287,33.2969,1587536.2124448,0
+SNN.US,D,20181105,000000,33.3433,33.5823,33.2929,33.4717,1238703.9553705,0
+SNN.US,D,20181106,000000,33.3255,34.0061,33.3068,33.9972,1128715.7972621,0
+SNN.US,D,20181107,000000,34.0703,34.5404,33.9241,34.5404,1424360.6697615,0
+SNN.US,D,20181108,000000,34.254,34.3458,34.0564,34.2352,825384.50028162,0
+SNN.US,D,20181109,000000,33.9142,34.0011,33.6189,33.9419,546601.77210966,0
+SNN.US,D,20181112,000000,33.6742,33.6841,33.444,33.4915,405115.67511385,0
+SNN.US,D,20181113,000000,33.609,34.0061,33.5003,33.6554,1427223.842632,0
+SNN.US,D,20181114,000000,34.0238,34.0238,33.4717,33.6742,577781.80566421,0
+SNN.US,D,20181115,000000,33.048,33.6189,32.8919,33.609,608764.41393242,0
+SNN.US,D,20181116,000000,33.37,33.7433,33.37,33.7196,483928.86185455,0
+SNN.US,D,20181119,000000,33.849,33.9419,33.2603,33.3156,420121.00931237,0
+SNN.US,D,20181120,000000,33.1043,33.3887,32.9749,33.1132,590636.72289777,0
+SNN.US,D,20181121,000000,33.1961,33.37,33.0213,33.3433,461199.64299234,0
+SNN.US,D,20181123,000000,33.122,33.4539,33.122,33.2969,236579.27657858,0
+SNN.US,D,20181126,000000,33.2969,33.5448,33.2692,33.4915,403808.6184746,0
+SNN.US,D,20181127,000000,33.2692,33.5962,33.205,33.5645,351004.9476613,0
+SNN.US,D,20181128,000000,33.5092,34.0337,33.4174,34.0238,339183.72897822,0
+SNN.US,D,20181129,000000,33.8401,34.1799,33.8401,34.0791,447562.11167501,0
+SNN.US,D,20181130,000000,33.9142,34.3083,33.8856,34.2629,475446.66160387,0
+SNN.US,D,20181203,000000,34.0703,34.3735,34.0061,34.2984,772286.21019487,0
+SNN.US,D,20181204,000000,34.8693,35.0748,34.1246,34.1345,1130374.1696673,0
+SNN.US,D,20181206,000000,34.1058,34.2253,33.7107,34.2164,598511.46072896,0
+SNN.US,D,20181207,000000,35.2279,35.4205,34.7784,34.8792,1047711.6960618,0
+SNN.US,D,20181210,000000,34.6955,34.7597,34.1058,34.3458,788784.88950795,0
+SNN.US,D,20181211,000000,35.0076,35.1874,34.8061,34.897,574635.1503313,0
+SNN.US,D,20181212,000000,35.6891,35.9548,35.4402,35.4945,569972.87626179,0
+SNN.US,D,20181213,000000,35.5864,35.62,35.0896,35.2842,505877.49150773,0
+SNN.US,D,20181214,000000,34.9236,34.9622,34.5829,34.6224,719977.62125345,0
+SNN.US,D,20181217,000000,34.9809,34.9809,34.0614,34.0703,1222045.3109537,0
+SNN.US,D,20181218,000000,34.0791,34.2303,33.3798,33.4717,871757.16894736,0
+SNN.US,D,20181219,000000,34.4021,34.493,33.8026,33.9142,1129160.2572657,0
+SNN.US,D,20181220,000000,34.6026,34.6402,33.7581,33.8589,1361268.6104369,0
+SNN.US,D,20181221,000000,33.9142,33.9873,33.0213,33.0213,1551067.2060914,0
+SNN.US,D,20181224,000000,33.8302,33.9241,33.0035,33.0035,793994.89219236,0
+SNN.US,D,20181226,000000,32.9848,33.7769,32.8919,33.767,832470.54940486,0
+SNN.US,D,20181227,000000,33.3621,33.9241,33.2238,33.9142,1432647.4696006,0
+SNN.US,D,20181228,000000,34.3271,34.5355,34.1108,34.2451,1002500.2930547,0
+SNN.US,D,20181231,000000,34.6026,34.7784,34.0831,34.3735,643504.17726511,0
+SNN.US,D,20190102,000000,33.525,33.7384,33.3068,33.4717,891488.56076943,0
+SNN.US,D,20190103,000000,32.9848,33.0578,32.5442,32.6539,916536.26119933,0
+SNN.US,D,20190104,000000,33.2791,33.9823,33.2426,33.7769,756609.63002283,0
+SNN.US,D,20190107,000000,34.0337,34.0337,33.2653,33.3798,1039239.6201848,0
+SNN.US,D,20190108,000000,33.5181,33.6643,33.2238,33.6386,801782.56041009,0
+SNN.US,D,20190109,000000,33.7107,34.1532,33.7107,34.014,1666397.9961791,0
+SNN.US,D,20190110,000000,34.3636,34.5019,34.1898,34.4199,764013.58447892,0
+SNN.US,D,20190111,000000,34.5404,34.6323,34.3271,34.6224,687378.15051206,0
+SNN.US,D,20190114,000000,34.1621,34.254,34.014,34.1433,617946.20840286,0
+SNN.US,D,20190115,000000,33.9241,34.5572,33.9241,34.5503,997481.6410324,0
+SNN.US,D,20190116,000000,34.6777,34.7972,34.6026,34.6579,711418.47576298,0
+SNN.US,D,20190117,000000,34.7123,35.137,34.7123,35.0619,345087.2512582,0
+SNN.US,D,20190118,000000,35.2842,35.3118,34.8693,34.9167,1188263.313369,0
+SNN.US,D,20190122,000000,34.4742,34.7696,34.4644,34.6491,866870.13378264,0
+SNN.US,D,20190123,000000,34.8229,35.0619,34.6491,35.0362,976716.55065984,0
+SNN.US,D,20190124,000000,34.5404,34.8426,34.5207,34.7123,500951.98372311,0
+SNN.US,D,20190125,000000,34.7873,34.8229,34.6125,34.8061,435699.38305993,0
+SNN.US,D,20190128,000000,34.4278,34.6491,34.2984,34.5404,407694.35308454,0
+SNN.US,D,20190129,000000,34.814,34.8328,34.4555,34.5108,396183.95267276,0
+SNN.US,D,20190130,000000,34.7221,34.9424,34.5503,34.9424,362871.72602584,0
+SNN.US,D,20190131,000000,35.0076,35.1646,34.8891,34.9977,363957.05888198,0
+SNN.US,D,20190201,000000,34.8061,34.897,34.6402,34.7054,370577.38681695,0
+SNN.US,D,20190204,000000,34.814,34.9928,34.731,34.9622,434712.25662828,0
+SNN.US,D,20190205,000000,35.0698,35.459,35.0619,35.3019,573204.57633343,0
+SNN.US,D,20190206,000000,35.137,35.376,35.137,35.2565,768904.6693931,0
+SNN.US,D,20190207,000000,36.342,37.4996,36.258,37.0769,1896548.2954849,0
+SNN.US,D,20190208,000000,36.664,36.9583,36.5563,36.9583,955811.74393081,0
+SNN.US,D,20190211,000000,34.9977,35.4205,34.9888,35.3464,2017173.1205584,0
+SNN.US,D,20190212,000000,35.459,35.4847,35.218,35.3464,1330913.7133355,0
+SNN.US,D,20190213,000000,35.1192,35.2377,34.9335,35.2279,745806.92332974,0
+SNN.US,D,20190214,000000,34.897,35.1923,34.7597,34.9167,684584.83581982,0
+SNN.US,D,20190215,000000,34.8792,35.0264,34.6491,35.0264,981485.13065276,0
+SNN.US,D,20190219,000000,34.897,35.1548,34.897,35.1192,699182.15775992,0
+SNN.US,D,20190220,000000,34.9069,35.293,34.8891,35.2279,621744.87339934,0
+SNN.US,D,20190221,000000,35.0698,35.1824,34.7784,34.8693,605580.29841698,0
+SNN.US,D,20190222,000000,34.8515,35.1291,34.814,35.0995,515049.16160451,0
+SNN.US,D,20190225,000000,35.3464,35.3464,35.0896,35.1646,261633.05163267,0
+SNN.US,D,20190226,000000,35.0797,35.3118,35.0362,35.1824,450406.04823554,0
+SNN.US,D,20190227,000000,35.3019,35.616,35.2664,35.4679,526113.07713797,0
+SNN.US,D,20190228,000000,35.218,35.6891,35.2091,35.5331,474104.16965682,0
+SNN.US,D,20190301,000000,35.6694,35.7879,35.5232,35.7444,677189.99330001,0
+SNN.US,D,20190304,000000,35.8353,35.8481,35.4679,35.5508,440812.19175722,0
+SNN.US,D,20190305,000000,35.622,36.0704,35.622,36.0012,539448.90212029,0
+SNN.US,D,20190306,000000,35.9015,35.9815,35.622,35.697,467797.69730526,0
+SNN.US,D,20190307,000000,35.6891,35.7346,35.4501,35.459,306950.76056324,0
+SNN.US,D,20190308,000000,35.5133,35.5864,35.2466,35.3948,559653.10219219,0
+SNN.US,D,20190311,000000,35.6694,35.7622,35.5785,35.6694,872927.54654222,0
+SNN.US,D,20190312,000000,35.9548,36.2225,35.7444,35.9361,1336784.8376198,0
+SNN.US,D,20190313,000000,36.1099,36.2403,36.0111,36.1771,1321918.2073404,0
+SNN.US,D,20190314,000000,36.2403,36.3321,36.0457,36.2225,366688.61489491,0
+SNN.US,D,20190315,000000,36.4329,36.6719,36.3469,36.4694,643975.97307758,0
+SNN.US,D,20190318,000000,36.4605,36.5079,36.258,36.4793,389133.33885733,0
+SNN.US,D,20190319,000000,37.068,37.068,36.664,36.7539,443467.81496772,0
+SNN.US,D,20190320,000000,36.6996,37.0117,36.6719,36.8823,472454.90918794,0
+SNN.US,D,20190321,000000,36.9396,37.389,36.9396,37.0769,606715.24070404,0
+SNN.US,D,20190322,000000,36.6897,36.9662,36.664,36.6808,560005.43039549,0
+SNN.US,D,20190325,000000,36.7381,36.8566,36.5998,36.6354,483569.44658969,0
+SNN.US,D,20190326,000000,37.1243,37.1322,36.8467,36.9297,388181.64773348,0
+SNN.US,D,20190327,000000,36.7914,36.9396,36.5326,36.901,510687.58143264,0
+SNN.US,D,20190328,000000,37.1144,37.1243,36.746,36.8912,494762.95410597,0
+SNN.US,D,20190329,000000,36.7825,36.9583,36.6719,36.8823,313696.63073157,0
+SNN.US,D,20190401,000000,37.3149,37.3811,37.068,37.2063,289443.69363383,0
+SNN.US,D,20190402,000000,36.9583,37.1272,36.8744,37.0769,308912.86417816,0
+SNN.US,D,20190403,000000,37.0956,37.2695,36.9297,37.0028,449438.15811384,0
+SNN.US,D,20190404,000000,37.069,37.147,36.7993,36.9001,553382.06514843,0
+SNN.US,D,20190405,000000,36.9485,37.1519,36.8447,36.9001,354545.4411295,0
+SNN.US,D,20190408,000000,36.9662,36.9761,36.7351,36.9188,318172.61632577,0
+SNN.US,D,20190409,000000,37.0393,37.1421,36.8645,36.9761,307472.16580663,0
+SNN.US,D,20190410,000000,36.9099,37.2082,36.8546,37.0393,337731.89379566,0
+SNN.US,D,20190411,000000,36.8546,36.9188,36.7104,36.7598,758594.0072598,0
+SNN.US,D,20190412,000000,36.3973,36.7796,36.344,36.4921,428127.36400111,0
+SNN.US,D,20190415,000000,36.6116,36.6857,36.3716,36.4556,269221.26968934,0
+SNN.US,D,20190416,000000,36.7351,36.7351,36.1721,36.1938,422482.01324941,0
+SNN.US,D,20190417,000000,36.1188,36.1938,35.6457,35.6842,757286.95062055,0
+SNN.US,D,20190418,000000,35.5903,35.7197,35.1439,35.3118,1102797.4006977,0
+SNN.US,D,20190422,000000,35.1913,35.4224,35.0333,35.1538,430633.14648147,0
+SNN.US,D,20190423,000000,35.5815,35.7839,35.536,35.6743,521112.64898828,0
+SNN.US,D,20190424,000000,35.7672,35.8402,35.3958,35.5903,561000.65632607,0
+SNN.US,D,20190425,000000,35.3572,35.9943,35.3572,35.944,557061.26253574,0
+SNN.US,D,20190426,000000,36.2867,36.3341,36.102,36.2235,650261.18424446,0
+SNN.US,D,20190429,000000,36.344,36.344,36.0645,36.2314,323503.09905671,0
+SNN.US,D,20190430,000000,36.1287,36.344,36.0269,36.2966,344624.56738203,0
+SNN.US,D,20190501,000000,36.502,36.502,35.944,36.0368,457435.40086629,0
+SNN.US,D,20190502,000000,37.0591,37.5974,36.9485,37.5895,1249303.1621531,0
+SNN.US,D,20190503,000000,37.9885,39.2242,37.9796,39.2242,1352340.9377453,0
+SNN.US,D,20190506,000000,38.509,39.2153,38.4527,39.1412,567686.79268982,0
+SNN.US,D,20190507,000000,38.8518,38.9634,38.5416,38.6671,367505.65184911,0
+SNN.US,D,20190508,000000,38.4439,38.5831,38.2848,38.4814,289765.64871615,0
+SNN.US,D,20190509,000000,39.1214,39.5224,39.0019,39.5027,586529.26450472,0
+SNN.US,D,20190510,000000,39.4948,39.7447,39.1965,39.6805,724537.63914901,0
+SNN.US,D,20190513,000000,39.1313,39.3634,39.0849,39.1412,553499.50788286,0
+SNN.US,D,20190514,000000,39.3545,39.5027,39.2153,39.318,509191.19900599,0
+SNN.US,D,20190515,000000,39.1412,39.3269,39.076,39.1787,332737.54027017,0
+SNN.US,D,20190516,000000,39.3832,39.6242,39.1037,39.1787,413483.46994218,0
+SNN.US,D,20190517,000000,38.9002,39.1037,38.7362,38.7787,278017.32552341,0
+SNN.US,D,20190520,000000,38.8804,39.0582,38.751,38.8617,345778.74597904,0
+SNN.US,D,20190521,000000,38.9555,39.0849,38.8617,38.9456,350840.93280804,0
+SNN.US,D,20190522,000000,38.919,39.234,38.919,39.1965,222908.33482819,0
+SNN.US,D,20190523,000000,38.7787,39.1313,38.7659,39.0671,387014.30745071,0
+SNN.US,D,20190524,000000,39.3733,39.5699,39.3091,39.3545,246743.13529385,0
+SNN.US,D,20190528,000000,39.7536,39.8662,39.3832,39.4118,383160.97083647,0
+SNN.US,D,20190529,000000,39.1866,39.2054,38.9456,39.0582,414583.98935881,0
+SNN.US,D,20190530,000000,39.4474,39.4948,39.234,39.3545,276061.29653269,0
+SNN.US,D,20190531,000000,39.2153,39.3526,39.0019,39.2893,263152.72011874,0
+SNN.US,D,20190603,000000,39.5224,39.6242,39.3348,39.4385,434272.85881152,0
+SNN.US,D,20190604,000000,39.5027,39.5027,38.9822,39.2528,535725.15748888,0
+SNN.US,D,20190605,000000,39.5224,39.7299,39.4019,39.4563,670902.75725839,0
+SNN.US,D,20190606,000000,39.5955,39.9215,39.5126,39.6143,399578.65516029,0
+SNN.US,D,20190607,000000,40.1645,40.3679,40.1269,40.2464,724267.31837235,0
+SNN.US,D,20190610,000000,39.9501,40.0696,39.8662,40.0331,414134.46716839,0
+SNN.US,D,20190611,000000,40.2099,40.2099,39.8069,39.8849,557053.16303682,0
+SNN.US,D,20190612,000000,40.0054,40.285,40.0054,40.0795,230974.42332151,0
+SNN.US,D,20190613,000000,40.1822,40.1822,39.9126,40.1269,396725.60666346,0
+SNN.US,D,20190614,000000,39.9501,40.1546,39.7634,39.7634,512656.77210912,0
+SNN.US,D,20190617,000000,39.9956,40.285,39.9778,40.1733,413711.26834949,0
+SNN.US,D,20190618,000000,40.2366,40.3581,40.0054,40.2464,466486.59091654,0
+SNN.US,D,20190619,000000,40.0884,40.5072,40.0617,40.4973,294890.60666183,0
+SNN.US,D,20190620,000000,40.8035,40.9625,40.5912,40.8331,403953.39701791,0
+SNN.US,D,20190621,000000,40.6366,40.7946,40.4707,40.7117,326119.23720994,0
+SNN.US,D,20190624,000000,40.6939,40.9349,40.6099,40.7393,342488.32454019,0
+SNN.US,D,20190625,000000,40.6366,40.8134,40.3581,40.3581,404535.54850324,0
+SNN.US,D,20190626,000000,40.0528,40.1072,39.6805,39.8563,370773.79966591,0
+SNN.US,D,20190627,000000,39.9501,40.1645,39.8563,40.117,336797.41410703,0
+SNN.US,D,20190628,000000,40.3768,40.526,40.2188,40.4707,469929.89039763,0
+SNN.US,D,20190701,000000,40.4144,40.6554,40.1911,40.6366,383745.14719654,0
+SNN.US,D,20190702,000000,40.6652,40.765,40.601,40.6554,354592.01324833,0
+SNN.US,D,20190703,000000,41.4001,41.408,41.2144,41.2509,326674.05288639,0
+SNN.US,D,20190705,000000,39.958,40.2099,39.8286,40.1269,603898.63995238,0
+SNN.US,D,20190708,000000,40.4242,40.4874,40.2464,40.3037,351868.55673433,0
+SNN.US,D,20190709,000000,40.6939,40.7304,40.4874,40.5912,413993.73837455,0
+SNN.US,D,20190710,000000,40.601,40.7393,40.5161,40.6099,418140.68182486,0
+SNN.US,D,20190711,000000,40.8608,40.8885,40.6099,40.7304,405558.1102427,0
+SNN.US,D,20190712,000000,40.5912,40.6554,40.201,40.3857,328099.56469744,0
+SNN.US,D,20190715,000000,40.8786,41.0277,40.768,40.9625,584723.07624413,0
+SNN.US,D,20190716,000000,40.926,40.926,40.4331,40.5358,758110.06219894,0
+SNN.US,D,20190717,000000,40.6741,40.768,40.5536,40.6198,312450.32033427,0
+SNN.US,D,20190718,000000,40.2277,40.6198,40.1447,40.6099,1208350.0707065,0
+SNN.US,D,20190719,000000,40.5724,40.605,40.117,40.1269,470722.62885505,0
+SNN.US,D,20190722,000000,40.5536,40.6652,40.3531,40.3857,624688.02882172,0
+SNN.US,D,20190723,000000,40.8786,40.8993,40.601,40.7492,546267.66777895,0
+SNN.US,D,20190724,000000,40.8687,41.0188,40.7028,41.0188,365057.5782986,0
+SNN.US,D,20190725,000000,41.009,41.2144,40.8983,40.9724,326811.74436814,0
+SNN.US,D,20190726,000000,41.3537,41.5759,41.2865,41.326,628645.64648463,0
+SNN.US,D,20190729,000000,41.8544,42.1794,41.7448,42.135,557887.41142624,0
+SNN.US,D,20190730,000000,41.7251,42.3374,41.646,41.7251,1035292.1268956,0
+SNN.US,D,20190731,000000,41.7991,42.9054,41.7794,42.2377,801054.61794408,0
+SNN.US,D,20190801,000000,42.8955,43.7311,42.8787,43.417,1039337.8266093,0
+SNN.US,D,20190802,000000,42.3769,43.1098,42.292,42.3769,575654.67475866,0
+SNN.US,D,20190805,000000,41.9769,42.0777,41.3626,41.5295,440934.69667848,0
+SNN.US,D,20190806,000000,41.1295,41.5028,41.0554,41.408,557959.29447921,0
+SNN.US,D,20190807,000000,41.4356,41.9769,41.1946,41.9186,500009.40453555,0
+SNN.US,D,20190808,000000,42.0688,42.617,41.967,42.5419,400726.7591331,0
+SNN.US,D,20190809,000000,42.4115,42.533,42.135,42.4866,459698.19837886,0
+SNN.US,D,20190812,000000,42.5063,42.8866,42.5063,42.7394,378862.16178129,0
+SNN.US,D,20190813,000000,42.2456,42.8303,42.1982,42.8115,446838.21895846,0
+SNN.US,D,20190814,000000,42.5152,42.6634,42.3019,42.3374,402610.90507086,0
+SNN.US,D,20190815,000000,42.05,42.5705,42.0174,42.4777,532872.10899205,0
+SNN.US,D,20190816,000000,42.8599,43.1375,42.7938,43.0723,372083.89361726,0
+SNN.US,D,20190819,000000,43.3874,43.5197,43.2402,43.4624,265897.43781742,0
+SNN.US,D,20190820,000000,43.501,43.7143,43.2965,43.3331,457541.7067897,0
+SNN.US,D,20190821,000000,43.8704,44.0195,43.741,43.8704,352763.55136569,0
+SNN.US,D,20190822,000000,44.059,44.1133,43.9148,44.0689,563362.67270048,0
+SNN.US,D,20190823,000000,44.1598,44.3089,43.6304,43.6946,715390.26754901,0
+SNN.US,D,20190826,000000,43.7894,43.8249,43.4358,43.7143,367303.16437595,0
+SNN.US,D,20190827,000000,43.983,44.3198,43.8704,44.2536,713522.32060911,0
+SNN.US,D,20190828,000000,44.542,44.9509,44.3188,44.8018,700584.38351155,0
+SNN.US,D,20190829,000000,44.6714,44.8117,44.4857,44.5874,534400.88941441,0
+SNN.US,D,20190830,000000,44.4304,44.5954,44.383,44.5786,370810.24741108,0
+SNN.US,D,20190903,000000,44.4215,44.6428,44.3366,44.5124,530107.14254605,0
+SNN.US,D,20190904,000000,44.6526,44.8018,44.5519,44.701,487208.14648237,0
+SNN.US,D,20190905,000000,44.5786,44.7099,44.3978,44.7099,488415.98425977,0
+SNN.US,D,20190906,000000,45.0793,45.2472,45.0537,45.1445,437209.93960971,0
+SNN.US,D,20190909,000000,44.625,44.6655,44.1133,44.2171,392962.37697478,0
+SNN.US,D,20190910,000000,42.9143,43.4822,42.691,43.4071,817313.34960146,0
+SNN.US,D,20190911,000000,43.1009,43.821,43.092,43.5563,728455.77175466,0
+SNN.US,D,20190912,000000,43.4822,43.9,43.4822,43.7044,517657.20025881,0
+SNN.US,D,20190913,000000,43.2481,43.8625,43.2037,43.3696,758763.08429988,0
+SNN.US,D,20190916,000000,43.4822,43.6205,43.3044,43.3429,705046.19498263,0
+SNN.US,D,20190917,000000,43.7044,44.2625,43.7044,44.224,613524.89442641,0
+SNN.US,D,20190918,000000,44.2813,44.3731,43.9198,44.1884,432325.94175709,0
+SNN.US,D,20190919,000000,44.2724,44.6052,44.2625,44.4304,396148.51736496,0
+SNN.US,D,20190920,000000,44.4857,44.701,44.3455,44.4027,528887.15552026,0
+SNN.US,D,20190923,000000,44.4482,44.6349,44.3455,44.5618,637538.89630582,0
+SNN.US,D,20190924,000000,44.6349,45.1544,44.6349,44.9312,577365.69390686,0
+SNN.US,D,20190925,000000,44.3366,44.6102,44.1696,44.5618,436667.27318164,0
+SNN.US,D,20190926,000000,45.3223,45.4803,44.9223,45.1643,753869.97451097,0
+SNN.US,D,20190927,000000,45.1939,45.1939,44.4857,44.5786,422915.33644198,0
+SNN.US,D,20190930,000000,44.7919,45.0991,44.6615,44.7356,403650.67824553,0
+SNN.US,D,20191001,000000,44.059,44.1696,43.8625,43.9652,620362.89639502,0
+SNN.US,D,20191002,000000,42.8402,42.9982,42.3572,42.533,921863.70661817,0
+SNN.US,D,20191003,000000,42.6091,43.2432,42.5518,43.1977,645198.99741546,0
+SNN.US,D,20191004,000000,43.3666,43.8338,43.3182,43.8239,500175.44426354,0
+SNN.US,D,20191007,000000,44.059,44.301,43.9642,44.0946,404108.29993488,0
+SNN.US,D,20191008,000000,44.3948,44.3948,43.5997,43.6847,842470.39326686,0
+SNN.US,D,20191009,000000,43.656,43.8239,43.5997,43.7686,615603.4283384,0
+SNN.US,D,20191010,000000,43.2728,43.8526,43.1138,43.7311,1106757.0432353,0
+SNN.US,D,20191011,000000,43.9454,44.3218,43.7874,43.9286,763045.69435722,0
+SNN.US,D,20191014,000000,43.8694,44.1232,43.656,43.7222,706248.9705732,0
+SNN.US,D,20191015,000000,43.9543,44.2832,43.9089,43.9543,888191.05226902,0
+SNN.US,D,20191016,000000,44.0491,44.4413,43.8151,44.385,487503.77819319,0
+SNN.US,D,20191017,000000,44.385,44.7791,44.3109,44.7494,720955.63574881,0
+SNN.US,D,20191018,000000,44.2635,44.7119,44.2546,44.6852,768536.14219195,0
+SNN.US,D,20191021,000000,41.0001,41.2342,40.3916,40.8223,4626879.2592006,0
+SNN.US,D,20191022,000000,41.1038,41.411,40.7324,40.7472,2829472.8803244,0
+SNN.US,D,20191023,000000,40.5981,40.8124,40.4292,40.4479,1457460.2845616,0
+SNN.US,D,20191024,000000,40.9438,41.2845,40.8223,40.9527,1093020.2930561,0
+SNN.US,D,20191025,000000,40.8875,40.9724,40.6445,40.6731,735143.93299314,0
+SNN.US,D,20191028,000000,40.5981,40.9724,40.5141,40.6633,529379.20008004,0
+SNN.US,D,20191029,000000,40.4292,40.9615,40.3739,40.8776,590649.88458353,0
+SNN.US,D,20191030,000000,41.2618,41.5986,41.1403,41.5413,630151.14084758,0
+SNN.US,D,20191031,000000,40.8598,40.9714,39.7654,40.4203,1680282.5622137,0
+SNN.US,D,20191101,000000,40.3541,40.6247,40.2227,40.2227,682629.81926646,0
+SNN.US,D,20191104,000000,40.3739,40.3916,40.1398,40.1487,448890.42949894,0
+SNN.US,D,20191105,000000,40.0637,40.1822,39.9057,40.0736,515423.76342985,0
+SNN.US,D,20191106,000000,40.1773,40.2326,40.0637,40.1585,490926.82892696,0
+SNN.US,D,20191107,000000,40.3739,40.3778,39.8869,39.9343,413995.76324928,0
+SNN.US,D,20191108,000000,39.8494,40.037,39.5965,39.7457,510170.22593872,0
+SNN.US,D,20191111,000000,39.1767,39.7417,39.1293,39.5699,930806.56587028,0
+SNN.US,D,20191112,000000,39.5224,39.7002,39.3723,39.5224,665771.72468852,0
+SNN.US,D,20191113,000000,39.8681,40.3778,39.7941,40.28,430679.7186003,0
+SNN.US,D,20191114,000000,40.28,40.28,39.9709,40.1111,346425.69345579,0
+SNN.US,D,20191115,000000,40.3442,40.4203,40.121,40.4114,316632.69909239,0
+SNN.US,D,20191118,000000,40.7571,40.8806,40.5842,40.6544,522216.20571701,0
+SNN.US,D,20191119,000000,40.7472,40.7571,40.4756,40.5141,493130.9050723,0
+SNN.US,D,20191120,000000,40.2148,40.5141,40.0736,40.2613,323309.72351984,0
+SNN.US,D,20191121,000000,40.7008,40.7008,40.3916,40.6346,568100.87957243,0
+SNN.US,D,20191122,000000,41.328,41.3833,40.8648,41.2144,828910.8196267,0
+SNN.US,D,20191125,000000,42.0945,42.1685,41.7497,41.9068,685432.24589499,0
+SNN.US,D,20191126,000000,41.645,41.8801,41.6174,41.73,409206.93450904,0
+SNN.US,D,20191127,000000,42.1774,42.4589,42.0559,42.45,466400.53374045,0
+SNN.US,D,20191129,000000,41.9068,42.1132,41.7843,41.8801,217534.31729052,0
+SNN.US,D,20191202,000000,41.7201,41.9542,41.3645,41.5897,406912.75143814,0
+SNN.US,D,20191203,000000,40.8598,41.1383,40.8223,41.009,579015.96681312,0
+SNN.US,D,20191204,000000,40.5595,41.009,40.5358,40.9625,449777.32463138,0
+SNN.US,D,20191205,000000,41.4682,41.4722,41.0741,41.3547,309825.07024475,0
+SNN.US,D,20191206,000000,41.3082,41.3833,41.1364,41.2243,444407.35684318,0
+SNN.US,D,20191209,000000,41.4021,41.4682,41.1877,41.2055,321707.03516978,0
+SNN.US,D,20191210,000000,41.5324,41.7576,41.4722,41.4959,480512.89818234,0
+SNN.US,D,20191211,000000,41.6174,41.9828,41.4208,41.9246,566187.37295107,0
+SNN.US,D,20191212,000000,41.8139,41.9917,41.645,41.9828,655080.38610567,0
+SNN.US,D,20191213,000000,43.3577,43.5622,43.1316,43.253,1127200.1785255,0
+SNN.US,D,20191216,000000,44.0027,45.2176,43.9454,44.4314,1682220.3673318,0
+SNN.US,D,20191217,000000,43.9642,44.4689,43.8694,44.4689,886096.31935918,0
+SNN.US,D,20191218,000000,44.3109,44.4511,44.0689,44.301,1302026.8504145,0
+SNN.US,D,20191219,000000,44.5726,44.7968,43.7025,43.8615,1370324.862674,0
+SNN.US,D,20191220,000000,44.8522,44.9657,44.5815,44.7494,1612011.8857631,0
+SNN.US,D,20191223,000000,44.9835,45.2077,44.8255,45.0408,661282.57740856,0
+SNN.US,D,20191224,000000,45.1149,45.1416,44.7692,44.8166,293173.51288944,0
+SNN.US,D,20191226,000000,44.5993,44.9371,44.5153,44.9006,608392.84941917,0
+SNN.US,D,20191227,000000,45.4794,45.5722,45.2828,45.3579,714373.78043375,0
+SNN.US,D,20191230,000000,45.6571,45.667,45.0211,45.0507,789015.72522735,0
+SNN.US,D,20191231,000000,44.8344,45.0408,44.6852,44.9559,396452.2485747,0
+SNN.US,D,20200102,000000,45.2354,45.3114,44.9094,45.1416,703297.7156519,0
+SNN.US,D,20200103,000000,44.8808,45.1811,44.8067,44.9559,431938.17824599,0
+SNN.US,D,20200106,000000,44.6388,44.8166,44.4976,44.787,563744.36158739,0
+SNN.US,D,20200107,000000,44.947,44.9835,44.6655,44.7494,435537.3930814,0
+SNN.US,D,20200108,000000,44.7791,45.0211,44.7257,44.9006,898820.63217256,0
+SNN.US,D,20200109,000000,45.0606,45.3213,45.0062,45.1248,423031.76673904,0
+SNN.US,D,20200110,000000,45.4794,45.6749,45.4053,45.5821,546619.99598225,0
+SNN.US,D,20200113,000000,45.4428,45.5821,45.2077,45.3668,416628.10040036,0
+SNN.US,D,20200114,000000,45.4231,45.9189,45.3391,45.91,469180.68674694,0
+SNN.US,D,20200115,000000,45.826,46.0878,45.826,45.9189,558686.22450785,0
+SNN.US,D,20200116,000000,45.8814,46.0582,45.7599,46.0503,377479.1723396,0
+SNN.US,D,20200117,000000,46.1984,46.2379,45.9564,46.0977,186740.02237235,0
+SNN.US,D,20200121,000000,46.1431,46.4029,46.068,46.2735,309464.64254253,0
+SNN.US,D,20200122,000000,46.63,46.7604,46.4997,46.5935,392319.4792475,0
+SNN.US,D,20200123,000000,46.4799,46.5095,46.0582,46.1984,389856.21913651,0
+SNN.US,D,20200124,000000,47.0972,47.4005,46.9017,47.2938,937263.89138935,0
+SNN.US,D,20200127,000000,46.2932,46.4147,46.0315,46.2478,482968.0587944,0
+SNN.US,D,20200128,000000,45.9564,46.3881,45.9288,46.3209,521715.04922093,0
+SNN.US,D,20200129,000000,46.5184,46.9106,46.471,46.7338,308946.27461124,0
+SNN.US,D,20200130,000000,46.396,46.4947,46.0453,46.1431,617896.59897193,0
+SNN.US,D,20200131,000000,45.3579,45.507,44.8067,44.9006,722957.224421,0
+SNN.US,D,20200203,000000,44.9371,45.106,44.6754,44.7307,491449.24660771,0
+SNN.US,D,20200204,000000,45.2265,45.5544,45.2265,45.348,420584.7056259,0
+SNN.US,D,20200205,000000,45.7421,45.7599,45.4882,45.6285,464782.6588299,0
+SNN.US,D,20200206,000000,45.2927,45.8112,45.2502,45.6473,367334.54993429,0
+SNN.US,D,20200207,000000,45.4428,45.512,44.9094,45.1248,363661.42717117,0
+SNN.US,D,20200210,000000,45.1811,45.348,45.1376,45.3114,304798.31872355,0
+SNN.US,D,20200211,000000,45.2828,45.4053,45.0675,45.3302,513765.39102467,0
+SNN.US,D,20200212,000000,44.5351,44.9144,44.301,44.7119,600084.78839542,0
+SNN.US,D,20200213,000000,44.2635,44.9094,44.2082,44.7494,522777.09601766,0
+SNN.US,D,20200214,000000,44.1706,44.8067,44.1005,44.7791,595900.38476256,0
+SNN.US,D,20200218,000000,44.7307,45.0309,44.7208,44.861,495965.72969654,0
+SNN.US,D,20200219,000000,44.1894,45.1613,44.1894,45.0961,960896.20438185,0
+SNN.US,D,20200220,000000,48.3418,48.8731,47.8262,48.2943,1089081.9117032,0
+SNN.US,D,20200221,000000,47.2098,47.3501,46.9333,47.1802,608220.73506698,0
+SNN.US,D,20200224,000000,45.6473,46.0977,45.5268,45.7697,1318683.4699566,0
+SNN.US,D,20200225,000000,45.592,45.6117,44.4976,44.4976,978452.88074219,0
+SNN.US,D,20200226,000000,44.6191,45.0507,44.3474,44.461,1403173.3930074,0
+SNN.US,D,20200227,000000,43.7686,44.6467,43.3182,43.3182,965009.7373991,0
+SNN.US,D,20200228,000000,41.5236,42.5419,40.9625,42.1587,1535806.7376767,0
+SNN.US,D,20200302,000000,42.2258,43.2432,42.1409,43.2264,1327567.6078415,0
+SNN.US,D,20200303,000000,43.4782,43.8615,42.0283,42.2159,1446218.1800517,0
+SNN.US,D,20200304,000000,42.852,43.1612,42.2634,43.1513,887997.67673216,0
+SNN.US,D,20200305,000000,42.6644,42.936,41.8702,42.2713,1347361.7707803,0
+SNN.US,D,20200306,000000,40.121,41.4584,39.9156,41.3932,1128198.4417682,0
+SNN.US,D,20200309,000000,38.3806,39.635,38.0172,38.0349,1473299.8671495,0
+SNN.US,D,20200310,000000,38.2868,38.9249,37.465,38.8389,1875917.8592819,0
+SNN.US,D,20200311,000000,37.0433,37.5115,35.8195,36.2215,1683031.3296618,0
+SNN.US,D,20200312,000000,32.5926,32.8998,31.3669,31.9477,1429909.8389634,0
+SNN.US,D,20200313,000000,31.6286,32.2361,30.309,32.1709,1169733.6847002,0
+SNN.US,D,20200316,000000,26.8402,28.5894,26.6644,27.7469,1658432.138985,0
+SNN.US,D,20200317,000000,26.9715,27.9533,25.812,27.337,1973101.7220251,0
+SNN.US,D,20200318,000000,24.6702,26.9893,24.3818,25.9799,2266382.5532753,0
+SNN.US,D,20200319,000000,24.8104,29.3371,24.8015,27.9168,3075198.5160656,0
+SNN.US,D,20200320,000000,29.5426,30.4226,28.5795,28.7198,2747142.4861749,0
+SNN.US,D,20200323,000000,27.9069,28.6279,26.3631,26.935,2604257.2007395,0
+SNN.US,D,20200324,000000,29.1228,31.3669,27.5889,31.0775,2662712.2969287,0
+SNN.US,D,20200325,000000,31.7689,32.7052,31.273,31.918,1143612.8006625,0
+SNN.US,D,20200326,000000,31.3017,32.4623,31.0775,32.3032,1732575.9645946,0
+SNN.US,D,20200327,000000,31.7778,33.7147,31.7422,32.9196,1153865.753866,0
+SNN.US,D,20200330,000000,33.8174,34.2283,33.3314,33.8925,1809511.0800218,0
+SNN.US,D,20200331,000000,33.3403,34.1542,33.1062,33.5458,969532.29511213,0
+SNN.US,D,20200401,000000,33.2277,33.5092,31.4795,31.601,1174485.0532579,0
+SNN.US,D,20200402,000000,31.8775,32.4376,31.5071,32.323,724380.71135732,0
+SNN.US,D,20200403,000000,32.3615,32.5798,31.7304,32.2203,476461.12384441,0
+SNN.US,D,20200406,000000,33.4332,34.5691,33.3571,34.5325,1120039.2090372,0
+SNN.US,D,20200407,000000,35.7257,35.8679,34.7597,34.8733,1223501.1958857,0
+SNN.US,D,20200408,000000,35.6694,36.8447,35.4985,36.5405,927066.62224101,0
+SNN.US,D,20200409,000000,36.7588,38.3619,36.7124,38.3135,1064802.6512339,0
+SNN.US,D,20200413,000000,37.7544,38.115,37.0729,37.1954,458782.95500017,0
+SNN.US,D,20200414,000000,36.9109,37.7732,36.9109,37.3761,897532.81184326,0
+SNN.US,D,20200415,000000,35.1202,36.0289,34.893,35.7454,1012032.3908537,0
+SNN.US,D,20200416,000000,36.826,36.8447,35.8116,36.097,842283.09235419,0
+SNN.US,D,20200417,000000,37.1855,37.31,36.7173,37.3001,832022.03965181,0
+SNN.US,D,20200420,000000,37.0433,37.9727,36.9781,37.2517,590688.35720343,0
+SNN.US,D,20200421,000000,36.3045,36.7025,35.7158,35.8679,665124.77721177,0
+SNN.US,D,20200422,000000,36.7973,36.8072,36.4082,36.6551,349203.82158754,0
+SNN.US,D,20200423,000000,36.9593,37.3001,36.2669,36.3143,470998.01181855,0
+SNN.US,D,20200424,000000,36.4368,36.7075,36.0012,36.5316,358306.64594345,0
+SNN.US,D,20200427,000000,37.1381,37.5845,37.0146,37.4611,527387.73578151,0
+SNN.US,D,20200428,000000,37.546,37.6784,36.8349,36.8349,490401.37393411,0
+SNN.US,D,20200429,000000,37.0532,38.1051,36.9969,37.8502,589411.67368515,0
+SNN.US,D,20200430,000000,38.1535,38.1614,37.5747,37.6033,633073.03508528,0
+SNN.US,D,20200501,000000,37.6408,37.6408,35.9726,36.2847,514957.02980422,0
+SNN.US,D,20200504,000000,36.3904,37.1756,36.2096,37.1381,670092.80736575,0
+SNN.US,D,20200505,000000,37.5559,38.0577,37.5085,37.8206,599775.99499885,0
+SNN.US,D,20200506,000000,39.4899,39.5175,37.9352,37.954,822332.00162373,0
+SNN.US,D,20200507,000000,38.6651,39.1481,38.4656,38.5979,708503.66858684,0
+SNN.US,D,20200508,000000,38.7125,38.8725,38.352,38.5229,550170.61382411,0
+SNN.US,D,20200511,000000,37.8404,38.2947,37.7179,38.2285,578960.282758,0
+SNN.US,D,20200512,000000,39.0543,39.0543,38.0201,38.029,485261.22942794,0
+SNN.US,D,20200513,000000,37.8967,37.9915,36.1237,36.2096,965134.26719509,0
+SNN.US,D,20200514,000000,34.893,35.9815,34.8071,35.9538,913160.79502175,0
+SNN.US,D,20200515,000000,35.3187,35.8679,35.1864,35.8215,1246017.8029011,0
+SNN.US,D,20200518,000000,37.4798,38.3431,37.4423,37.9816,1053900.725679,0
+SNN.US,D,20200519,000000,38.1713,38.1811,37.2803,37.2803,694452.0503869,0
+SNN.US,D,20200520,000000,38.7886,38.9219,38.3698,38.8261,868014.188006,0
+SNN.US,D,20200521,000000,39.0997,39.395,38.6552,39.0148,628836.99714677,0
+SNN.US,D,20200522,000000,38.4557,39.073,38.3431,38.7501,399584.72978448,0
+SNN.US,D,20200526,000000,38.6068,38.912,38.352,38.6167,586688.21717115,0
+SNN.US,D,20200527,000000,38.5041,38.9871,38.0774,38.8824,434729.4680635,0
+SNN.US,D,20200528,000000,39.7931,40.2859,39.5926,39.7644,348985.13511653,0
+SNN.US,D,20200529,000000,39.3852,39.4326,38.1051,38.6839,725338.47710536,0
+SNN.US,D,20200601,000000,38.997,39.6696,38.8636,39.5926,401608.59207872,0
+SNN.US,D,20200602,000000,39.9817,39.9906,39.3654,39.8128,373708.85558936,0
+SNN.US,D,20200603,000000,40.4282,41.0346,40.4094,40.8262,230814.45821772,0
+SNN.US,D,20200604,000000,40.4746,40.9201,40.3334,40.4934,416636.19989928,0
+SNN.US,D,20200605,000000,41.2342,42.1053,41.167,41.9344,591988.32678111,0
+SNN.US,D,20200608,000000,40.9487,41.1719,40.2958,40.7502,624055.2554681,0
+SNN.US,D,20200609,000000,40.0104,40.3235,39.8978,40.201,421521.21018927,0
+SNN.US,D,20200610,000000,40.6652,40.7689,40.2376,40.4746,358934.35711025,0
+SNN.US,D,20200611,000000,38.997,38.997,37.6497,37.6497,649862.28392234,0
+SNN.US,D,20200612,000000,38.8449,39.0632,37.5559,38.3895,564224.25689878,0
+SNN.US,D,20200615,000000,37.8404,39.6123,37.7268,39.3852,808551.71663783,0
+SNN.US,D,20200616,000000,39.9254,40.1338,39.3279,39.4326,780111.33859514,0
+SNN.US,D,20200617,000000,39.2429,39.5471,39.0997,39.1767,267866.6284939,0
+SNN.US,D,20200618,000000,38.7688,38.9219,38.4281,38.6651,345713.94998763,0
+SNN.US,D,20200619,000000,39.2903,39.3565,38.2848,38.5802,599710.18657007,0
+SNN.US,D,20200622,000000,38.4656,38.4656,37.8868,38.4182,541821.04286836,0
+SNN.US,D,20200623,000000,38.5703,38.9022,38.1614,38.1614,749786.8146147,0
+SNN.US,D,20200624,000000,37.31,37.31,35.299,35.7642,1563786.4567179,0
+SNN.US,D,20200625,000000,35.9054,36.0427,35.299,35.7069,803421.69650532,0
+SNN.US,D,20200626,000000,36.2847,36.3608,35.6308,35.6595,732152.1805772,0
+SNN.US,D,20200629,000000,35.8402,35.9252,35.5084,35.9153,407555.64916542,0
+SNN.US,D,20200630,000000,35.3661,36.2571,35.2911,36.1336,450046.63297068,0
+SNN.US,D,20200701,000000,38.0201,38.0201,37.1667,37.6132,1008163.867679,0
+SNN.US,D,20200702,000000,37.708,37.8779,37.31,37.3672,631295.19507093,0
+SNN.US,D,20200706,000000,37.9915,38.0873,37.6033,37.7831,463239.70428442,0
+SNN.US,D,20200707,000000,37.3761,37.8157,37.0334,37.384,631349.86668869,0
+SNN.US,D,20200708,000000,37.0334,37.2606,36.6551,37.0146,482041.6786047,0
+SNN.US,D,20200709,000000,37.1203,37.1203,36.1622,36.4368,495789.56559489,0
+SNN.US,D,20200710,000000,36.6926,36.7677,36.2482,36.504,290701.14084215,0
+SNN.US,D,20200713,000000,37.4423,37.4798,36.5751,36.665,670939.20500356,0
+SNN.US,D,20200714,000000,36.504,37.3672,36.4467,37.31,363939.84744676,0
+SNN.US,D,20200715,000000,39.233,40.0766,39.0819,39.6123,931342.14523679,0
+SNN.US,D,20200716,000000,38.6463,38.7836,38.2947,38.5703,694896.51039049,0
+SNN.US,D,20200717,000000,38.9585,39.5274,38.7787,39.4503,341038.51423236,0
+SNN.US,D,20200720,000000,39.6123,39.6123,39.233,39.4602,385906.70097252,0
+SNN.US,D,20200721,000000,39.8879,40.2672,39.5738,39.641,466068.45428447,0
+SNN.US,D,20200722,000000,39.4503,39.8494,39.4237,39.8207,250016.34529748,0
+SNN.US,D,20200723,000000,40.3334,40.6702,39.8494,39.9353,296512.53132185,0
+SNN.US,D,20200724,000000,39.1679,39.2429,38.8064,39.1293,211892.00385092,0
+SNN.US,D,20200727,000000,38.8824,39.319,38.8538,39.0898,386851.30503481,0
+SNN.US,D,20200728,000000,39.9906,40.1516,39.5926,39.641,511818.47397024,0
+SNN.US,D,20200729,000000,39.4899,40.2099,39.3852,39.963,770904.23319056,0
+SNN.US,D,20200730,000000,37.6883,38.8538,37.6596,38.7886,479074.22468554,0
+SNN.US,D,20200731,000000,38.9772,39.0345,37.4986,37.7357,498064.51235585,0
+SNN.US,D,20200803,000000,38.2671,38.6118,38.191,38.5604,334733.05431816,0
+SNN.US,D,20200804,000000,37.6784,38.4458,37.632,38.0774,535618.85156547,0
+SNN.US,D,20200805,000000,38.7886,39.0148,38.6414,38.7787,400298.49812737,0
+SNN.US,D,20200806,000000,38.5802,38.836,38.4557,38.836,415068.94685703,0
+SNN.US,D,20200807,000000,39.6321,39.803,39.3051,39.641,435518.15677145,0
+SNN.US,D,20200810,000000,39.395,39.4701,38.7224,38.7688,530073.73211298,0
+SNN.US,D,20200811,000000,39.3565,39.4049,38.7688,38.7688,404948.62294849,0
+SNN.US,D,20200812,000000,39.5471,40.1911,39.4424,39.9353,378902.65927592,0
+SNN.US,D,20200813,000000,39.6597,39.9353,39.5827,39.803,255216.22360823,0
+SNN.US,D,20200814,000000,39.2518,39.314,38.8064,38.9298,176855.59637004,0
+SNN.US,D,20200817,000000,38.6266,39.0395,38.6266,38.7975,220018.83858619,0
+SNN.US,D,20200818,000000,38.8538,39.0009,38.3619,38.5318,354469.50832707,0
+SNN.US,D,20200819,000000,38.9673,38.9673,37.9915,38.2196,290651.53141123,0
+SNN.US,D,20200820,000000,38.0112,38.2671,37.9451,38.1051,212303.05342143,0
+SNN.US,D,20200821,000000,37.1282,37.4176,36.988,37.3574,273121.1784224,0
+SNN.US,D,20200824,000000,37.954,38.0201,37.4423,37.7179,291583.98622513,0
+SNN.US,D,20200825,000000,38.3895,38.4458,37.954,38.3135,246561.90900537,0
+SNN.US,D,20200826,000000,37.6784,38.0962,37.6408,38.0873,208929.61211859,0
+SNN.US,D,20200827,000000,38.2572,38.5841,37.9816,38.4844,346873.19077147,0
+SNN.US,D,20200828,000000,38.5604,38.8064,38.3431,38.7303,285971.03346914,0
+SNN.US,D,20200831,000000,38.4557,38.7303,38.1051,38.5318,205540.98425525,0
+SNN.US,D,20200901,000000,38.6928,38.8725,38.5505,38.7402,366625.84377823,0
+SNN.US,D,20200902,000000,39.4602,39.8494,39.2518,39.8296,308465.36686248,0
+SNN.US,D,20200903,000000,39.2518,39.2814,37.8601,37.9352,304891.46296121,0
+SNN.US,D,20200904,000000,38.5703,38.7214,37.2517,38.029,352929.59109369,0
+SNN.US,D,20200908,000000,38.1337,38.6266,38.0014,38.0675,596621.24016701,0
+SNN.US,D,20200909,000000,38.3036,38.9387,38.2671,38.8162,230558.31156417,0
+SNN.US,D,20200910,000000,38.9298,38.9298,38.0014,38.0112,238061.48488211,0
+SNN.US,D,20200911,000000,38.3135,38.3698,37.8107,38.1713,154368.35003826,0
+SNN.US,D,20200914,000000,38.3332,38.5041,38.1238,38.2374,169569.08464838,0
+SNN.US,D,20200915,000000,38.4557,38.6552,38.2848,38.3332,208180.40846789,0
+SNN.US,D,20200916,000000,38.5703,38.9219,38.5703,38.674,261517.63377297,0
+SNN.US,D,20200917,000000,38.2671,38.5041,37.8473,38.2098,221358.29322115,0
+SNN.US,D,20200918,000000,37.6883,38.2374,37.1756,37.2606,760141.01155474,0
+SNN.US,D,20200921,000000,35.7553,35.782,35.1291,35.6407,433999.50072275,0
+SNN.US,D,20200922,000000,35.2427,35.8491,35.1103,35.7553,672882.07230853,0
+SNN.US,D,20200923,000000,36.343,36.4753,35.5745,35.7158,255345.81559105,0
+SNN.US,D,20200924,000000,35.7158,35.8402,35.0925,35.4698,265167.47047668,0
+SNN.US,D,20200925,000000,34.7982,35.5182,34.731,35.4047,273342.90220551,0
+SNN.US,D,20200928,000000,36.182,36.4181,36.0388,36.1721,190247.10540748,0
+SNN.US,D,20200929,000000,36.5218,36.7588,36.1622,36.343,443966.94658906,0
+SNN.US,D,20200930,000000,37.1016,37.5845,36.8349,37.063,412845.63440173,0
+SNN.US,D,20201001,000000,38.4271,38.4883,37.5766,37.8246,600413.8305393,0
+SNN.US,D,20201002,000000,37.4808,37.9302,37.3277,37.8443,311427.75859481,0
+SNN.US,D,20201005,000000,38.188,38.3115,37.8344,38.0537,337543.58044562,0
+SNN.US,D,20201006,000000,37.5668,37.9302,37.3475,37.4334,277691.32069162,0
+SNN.US,D,20201007,000000,37.0996,37.8058,37.0996,37.7772,295133.59162963,0
+SNN.US,D,20201008,000000,37.6428,37.9678,37.6053,37.8344,219626.01288826,0
+SNN.US,D,20201009,000000,37.8542,38.2345,37.8196,38.0349,378138.26906474,0
+SNN.US,D,20201012,000000,38.2443,38.838,38.2068,38.5891,361170.8312513,0
+SNN.US,D,20201013,000000,37.9964,38.111,37.5865,37.5865,350512.90310152,0
+SNN.US,D,20201014,000000,37.9401,38.1021,37.2507,37.3949,338616.76405337,0
+SNN.US,D,20201015,000000,36.6403,36.9267,36.5445,36.8892,178206.18781602,0
+SNN.US,D,20201016,000000,37.2803,37.711,37.2606,37.5095,213543.28919454,0
+SNN.US,D,20201019,000000,37.5668,37.711,36.6215,36.747,141266.39808744,0
+SNN.US,D,20201020,000000,37.0512,37.2379,36.6788,36.7835,121773.94148369,0
+SNN.US,D,20201021,000000,36.3262,36.5079,36.2304,36.3351,267126.5367795,0
+SNN.US,D,20201022,000000,36.3924,36.8131,36.3539,36.747,188831.71797009,0
+SNN.US,D,20201023,000000,36.6502,36.747,36.3924,36.747,239372.59127083,0
+SNN.US,D,20201026,000000,36.1247,36.3835,35.9143,36.3064,710981.10282095,0
+SNN.US,D,20201027,000000,35.8768,36.1632,35.542,35.5518,471162.02667181,0
+SNN.US,D,20201028,000000,34.3676,34.6352,33.9863,34.0436,381794.18039264,0
+SNN.US,D,20201029,000000,34.1098,34.2915,33.69,34.0051,327739.13699522,0
+SNN.US,D,20201030,000000,33.7088,33.7275,33.1448,33.4895,405682.64003869,0
+SNN.US,D,20201102,000000,32.7833,33.5764,32.7438,33.527,613722.31971274,0
+SNN.US,D,20201103,000000,34.0811,34.8071,34.007,34.6165,446978.94775231,0
+SNN.US,D,20201104,000000,35.218,35.7138,35.1607,35.3414,282913.47262442,0
+SNN.US,D,20201105,000000,35.62,35.7336,35.0935,35.3029,323855.42726001,0
+SNN.US,D,20201106,000000,35.6002,35.6002,35.0274,35.3326,767047.85926423,0
+SNN.US,D,20201109,000000,39.8978,41.244,39.7822,40.441,810241.47460135,0
+SNN.US,D,20201110,000000,40.8134,40.8331,39.1234,39.2479,1051618.6918565,0
+SNN.US,D,20201111,000000,39.4958,39.5491,39.0276,39.4385,582319.54993772,0
+SNN.US,D,20201112,000000,37.949,38.6068,37.8591,38.1782,693678.54823943,0
+SNN.US,D,20201113,000000,37.5381,38.6266,37.5243,38.6167,720634.69310386,0
+SNN.US,D,20201116,000000,38.7224,38.8182,37.7159,37.9777,747055.25860177,0
+SNN.US,D,20201117,000000,37.3574,37.9302,37.3179,37.7574,296168.30261747,0
+SNN.US,D,20201118,000000,37.6527,37.8789,37.2507,37.2705,298772.29152231,0
+SNN.US,D,20201119,000000,36.6976,37.147,36.6215,37.0798,240447.79975331,0
+SNN.US,D,20201120,000000,37.4137,37.4907,37.0314,37.3949,397519.35755825,0
+SNN.US,D,20201123,000000,37.1272,37.1272,36.5079,36.584,480234.47790674,0
+SNN.US,D,20201124,000000,36.66,36.6828,36.345,36.5257,420729.48416921,0
+SNN.US,D,20201125,000000,36.3637,36.4625,35.7533,36.2501,379568.84306261,0
+SNN.US,D,20201127,000000,36.747,37.2428,36.6314,37.224,273561.58867653,0
+SNN.US,D,20201130,000000,37.8246,37.8917,36.9564,37.5766,372220.57266164,0
+SNN.US,D,20201201,000000,38.9703,39.1037,38.5407,38.6651,549189.56201665,0
+SNN.US,D,20201202,000000,38.5703,38.6167,38.0833,38.3115,539326.39719903,0
+SNN.US,D,20201203,000000,38.2068,38.6365,38.1298,38.5604,302530.45902416,0
+SNN.US,D,20201204,000000,39.0938,39.639,39.0177,39.6301,399288.0856363,0
+SNN.US,D,20201207,000000,38.7797,39.3051,38.7412,39.0572,390283.46770488,0
+SNN.US,D,20201208,000000,39.1432,39.2864,38.8231,39.2479,204660.16374701,0
+SNN.US,D,20201209,000000,39.1619,39.2004,38.6849,39.0671,185339.82149545,0
+SNN.US,D,20201210,000000,39.1521,39.6578,39.0276,39.1906,262122.05888035,0
+SNN.US,D,20201211,000000,38.3214,38.4172,38.0251,38.1495,289895.24069898,0
+SNN.US,D,20201214,000000,39.1333,39.2963,38.4547,38.512,322032.0275642,0
+SNN.US,D,20201215,000000,38.5031,38.7797,38.1782,38.751,245460.37715138,0
+SNN.US,D,20201216,000000,38.7609,39.4197,38.7609,39.2864,212365.82453811,0
+SNN.US,D,20201217,000000,39.8583,40.0212,39.7062,39.9738,258170.51584163,0
+SNN.US,D,20201218,000000,39.8583,39.9916,39.5639,39.8879,568507.87939348,0
+SNN.US,D,20201221,000000,38.188,39.7348,38.1396,39.7062,653028.17556519,0
+SNN.US,D,20201222,000000,39.5807,40.041,39.4286,39.8978,492081.00752397,0
+SNN.US,D,20201223,000000,40.202,40.3748,39.8879,40.1269,447987.33536865,0
+SNN.US,D,20201224,000000,40.1447,40.2988,39.7634,40.1645,179709.65730423,0
+SNN.US,D,20201228,000000,40.3166,40.7759,40.1645,40.4884,288880.77845845,0
+SNN.US,D,20201229,000000,41.2243,41.4821,40.7176,40.8904,308058.36704143,0
+SNN.US,D,20201230,000000,40.8035,40.8134,40.3837,40.4509,164226.45266905,0
+SNN.US,D,20201231,000000,40.0775,40.2701,39.715,40.2701,184473.17511032,0
+SNN.US,D,20210104,000000,41.5394,41.5966,40.4697,41.0336,580534.62286182,0
+SNN.US,D,20210105,000000,40.8618,41.5295,40.7275,41.3102,334162.03964385,0
+SNN.US,D,20210106,000000,41.4821,43.8783,41.4821,42.6091,509050.47021214,0
+SNN.US,D,20210107,000000,41.7972,42.2278,41.6352,41.9305,410438.05834586,0
+SNN.US,D,20210108,000000,41.7774,42.5518,41.7774,42.532,280799.50340463,0
+SNN.US,D,20210111,000000,41.0712,41.3102,40.68,41.1946,489534.72754898,0
+SNN.US,D,20210112,000000,40.7077,40.8035,40.041,40.5378,616828.47755102,0
+SNN.US,D,20210113,000000,40.8806,41.5117,40.8707,41.2628,308791.37169427,0
+SNN.US,D,20210114,000000,41.5966,42.2179,41.5117,41.9206,292437.4709245,0
+SNN.US,D,20210115,000000,41.3102,41.5206,40.9378,40.9951,334167.10183068,0
+SNN.US,D,20210119,000000,42.5132,43.0199,42.2841,42.771,524803.99562399,0
+SNN.US,D,20210120,000000,43.7736,44.0215,43.3251,43.8121,474617.47540128,0
+SNN.US,D,20210121,000000,43.4585,43.4585,42.5705,42.8678,290715.31496528,0
+SNN.US,D,20210122,000000,43.6027,43.6106,43.1197,43.3054,360013.61534219,0
+SNN.US,D,20210125,000000,42.3987,42.6189,42.0174,42.5903,328823.45741399,0
+SNN.US,D,20210126,000000,42.9439,43.5444,42.8096,43.5257,237879.24615627,0
+SNN.US,D,20210127,000000,42.2555,42.5903,41.6638,41.7013,502453.42833659,0
+SNN.US,D,20210128,000000,40.9181,41.7211,40.9181,41.1946,472637.14791378,0
+SNN.US,D,20210129,000000,40.766,41.2539,40.1743,40.3551,273212.29778532,0
+SNN.US,D,20210201,000000,40.9467,41.2766,40.767,41.1097,251440.84467116,0
+SNN.US,D,20210202,000000,41.167,41.4821,41.0613,41.1946,393377.47629476,0
+SNN.US,D,20210203,000000,41.2342,41.3003,40.604,40.9853,261196.69112801,0
+SNN.US,D,20210204,000000,40.8618,41.5779,40.766,41.5295,323261.12652628,0
+SNN.US,D,20210205,000000,41.1769,41.33,40.8371,40.9378,258331.4933828,0
+SNN.US,D,20210208,000000,41.0425,41.6352,40.6712,41.167,611702.50716797,0
+SNN.US,D,20210209,000000,40.842,41.4436,40.7946,41.1946,382334.82194598,0
+SNN.US,D,20210210,000000,41.4534,41.645,41.1186,41.3576,253268.29411643,0
+SNN.US,D,20210211,000000,41.7685,41.8841,41.1867,41.4633,190985.17224715,0
+SNN.US,D,20210212,000000,41.5878,42.0648,41.5206,42.0549,325970.40891716,0
+SNN.US,D,20210216,000000,42.8096,42.8096,42.1982,42.2643,420551.29519283,0
+SNN.US,D,20210217,000000,42.0174,42.0648,41.5018,41.9888,271882.96752403,0
+SNN.US,D,20210218,000000,40.2504,40.4509,39.3249,39.6301,617600.96726112,0
+SNN.US,D,20210219,000000,40.0973,40.1269,39.3427,39.3713,335374.93960808,0
+SNN.US,D,20210222,000000,38.2641,38.4458,37.9678,38.2345,412813.23640602,0
+SNN.US,D,20210223,000000,38.3974,38.914,37.9964,38.751,641156.33501382,0
+SNN.US,D,20210224,000000,38.7313,39.0197,38.6266,38.9703,484891.68978942,0
+SNN.US,D,20210225,000000,38.5703,38.675,37.629,37.8542,945170.01477888,0
+SNN.US,D,20210226,000000,37.5668,37.6418,37.0996,37.0996,945116.35559849,0
+SNN.US,D,20210301,000000,37.4621,37.6152,37.1796,37.3475,250081.14128889,0
+SNN.US,D,20210302,000000,37.5194,37.7011,37.0897,37.5282,358059.61122619,0
+SNN.US,D,20210303,000000,36.7272,36.8507,36.2501,36.5741,347720.60084664,0
+SNN.US,D,20210304,000000,36.4595,36.7549,35.8294,36.3262,385001.5819675,0
+SNN.US,D,20210305,000000,36.5257,36.7934,35.9242,36.7934,381708.12321655,0
+SNN.US,D,20210308,000000,36.2403,36.584,36.0832,36.2304,515273.92269972,0
+SNN.US,D,20210309,000000,36.9366,37.0709,36.4497,36.5079,671227.74965282,0
+SNN.US,D,20210310,000000,37.0996,37.1559,36.747,36.9564,412789.95034661,0
+SNN.US,D,20210311,000000,37.2606,37.5579,37.147,37.4038,568541.28982655,0
+SNN.US,D,20210312,000000,37.2803,37.6428,37.1944,37.5668,1190083.6757527,0
+SNN.US,D,20210315,000000,37.4719,37.5766,37.2043,37.2043,367225.20669878,0
+SNN.US,D,20210316,000000,37.4137,37.6053,37.3672,37.4334,395317.30628763,0
+SNN.US,D,20210317,000000,37.6053,37.6527,37.147,37.2339,255481.48219807,0
+SNN.US,D,20210318,000000,37.1658,37.3179,36.6116,36.7075,313388.84977237,0
+SNN.US,D,20210319,000000,36.4783,36.5544,36.0872,36.1909,520143.74642921,0
+SNN.US,D,20210322,000000,36.2501,36.4595,36.0388,36.0477,393291.41911867,0
+SNN.US,D,20210323,000000,36.0012,36.0872,35.3128,35.3227,579971.70768643,0
+SNN.US,D,20210324,000000,35.5706,35.5805,35.0935,35.0935,443199.51906578,0
+SNN.US,D,20210325,000000,35.6002,35.8669,35.457,35.8096,706903.00511151,0
+SNN.US,D,20210326,000000,35.8867,36.0289,35.6101,35.9914,551706.48130803,0
+SNN.US,D,20210329,000000,36.2106,36.421,36.1148,36.1731,545614.64567801,0
+SNN.US,D,20210330,000000,36.0388,36.2679,35.9726,36.1632,283103.81084919,0
+SNN.US,D,20210331,000000,36.2867,36.5316,36.1731,36.1909,363343.5218383,0
+SNN.US,D,20210401,000000,36.5741,36.7371,36.2966,36.4684,383612.51790162,0
+SNN.US,D,20210405,000000,36.6828,36.8773,36.6739,36.7509,282089.34860866,0
+SNN.US,D,20210406,000000,36.6156,36.9149,36.6156,36.742,332920.79143338,0
+SNN.US,D,20210407,000000,36.9445,36.9445,36.5573,36.587,372453.43325577,0
+SNN.US,D,20210408,000000,37.0897,37.3021,36.9633,37.0117,403330.74803794,0
+SNN.US,D,20210409,000000,37.1954,37.3307,36.9732,37.2053,916376.29609553,0
+SNN.US,D,20210412,000000,37.3702,37.3979,37.1855,37.2527,593841.08716053,0
+SNN.US,D,20210413,000000,37.2922,37.6013,37.2922,37.4947,510188.4498113,0
+SNN.US,D,20210414,000000,37.9006,38.0073,37.5381,37.7851,879487.12823524,0
+SNN.US,D,20210415,000000,37.9786,38.7609,37.4759,38.3648,1700840.1029262,0
+SNN.US,D,20210416,000000,38.9061,39.0888,38.4903,39.0414,797382.50761832,0
+SNN.US,D,20210419,000000,38.5486,38.596,38.0458,38.1327,462362.93352564,0
+SNN.US,D,20210420,000000,37.9974,38.4132,37.9875,38.3164,506221.7202121,0
+SNN.US,D,20210421,000000,38.9545,39.7269,38.8962,39.5442,551703.44399593,0
+SNN.US,D,20210422,000000,39.8336,40.1042,39.6696,39.7269,444571.37169644,0
+SNN.US,D,20210423,000000,39.4859,40.1141,39.476,40.0173,540149.50877742,0
+SNN.US,D,20210426,000000,39.717,39.7467,39.3219,39.5047,559197.50537758,0
+SNN.US,D,20210427,000000,39.9304,40.0568,39.7664,39.9393,435067.62214367,0
+SNN.US,D,20210428,000000,39.6499,40.4094,39.6499,40.365,743668.65561317,0
+SNN.US,D,20210429,000000,42.2594,42.8589,41.5433,41.728,2271173.4068903,0
+SNN.US,D,20210430,000000,41.7952,42.3463,41.6984,41.7181,1130543.2467074,0
+SNN.US,D,20210503,000000,42.0362,42.1913,41.7478,42.0362,402907.54921904,0
+SNN.US,D,20210504,000000,41.8535,41.9404,40.6652,40.8381,1306426.9032063,0
+SNN.US,D,20210505,000000,41.6411,41.6411,41.3606,41.5532,444648.31693624,0
+SNN.US,D,20210506,000000,41.7379,42.1725,41.651,42.1241,687022.78499666,0
+SNN.US,D,20210507,000000,42.3364,42.936,42.3364,42.5103,1002340.3279509,0
+SNN.US,D,20210510,000000,42.5103,42.5587,41.969,42.0184,536593.82874873,0
+SNN.US,D,20210511,000000,41.4673,41.7478,41.2835,41.4001,727860.45858357,0
+SNN.US,D,20210512,000000,41.4574,41.4959,40.3847,40.4321,1133753.6855944,0
+SNN.US,D,20210513,000000,40.7126,41.0899,40.6168,40.9833,747822.68612505,0
+SNN.US,D,20210514,000000,41.0702,41.6312,41.0603,41.5344,491458.358544,0
+SNN.US,D,20210517,000000,41.5532,41.5927,41.1186,41.1956,827312.1810261,0
+SNN.US,D,20210518,000000,41.8238,41.8238,41.4277,41.4475,693462.89908052,0
+SNN.US,D,20210519,000000,41.408,41.5631,41.0603,41.5255,607525.19059668,0
+SNN.US,D,20210520,000000,41.9305,42.453,41.9107,42.3364,495449.38663999,0
+SNN.US,D,20210521,000000,42.5488,42.7612,41.9986,42.2979,809911.4200201,0
+SNN.US,D,20210524,000000,42.6456,42.8293,42.4026,42.4036,822861.50636605,0
+SNN.US,D,20210525,000000,42.453,42.5488,42.2209,42.3858,925255.3717936,0
+SNN.US,D,20210526,000000,42.8096,42.9745,42.3661,42.4619,751868.38583879,0
+SNN.US,D,20210527,000000,42.3266,42.376,41.7754,41.7754,715316.35962131,0
+SNN.US,D,20210528,000000,42.1913,42.4915,42.0184,42.0559,491685.14451394,0
+SNN.US,D,20210601,000000,42.4431,42.453,41.6599,41.7379,869261.51084066,0
+SNN.US,D,20210602,000000,41.8535,41.9305,41.5532,41.651,880825.57043283,0
+SNN.US,D,20210603,000000,41.167,41.2351,40.7028,40.9546,1499024.8881771,0
+SNN.US,D,20210604,000000,41.0702,41.1482,40.8875,41.003,946481.12116759,0
+SNN.US,D,20210607,000000,41.1581,41.3023,39.9165,40.0746,2155909.4376687,0
+SNN.US,D,20210608,000000,40.762,40.7808,40.1427,40.3748,919067.35461383,0
+SNN.US,D,20210609,000000,41.0899,41.408,40.8677,41.0702,3479893.0172353,0
+SNN.US,D,20210610,000000,41.9404,42.4619,41.8337,42.4619,1004053.3719738,0
+SNN.US,D,20210611,000000,42.134,42.4234,41.9888,42.3937,365208.43146611,0
+SNN.US,D,20210614,000000,42.2406,42.5291,42.0856,42.5291,249450.39281,0
+SNN.US,D,20210615,000000,42.3661,42.5488,42.211,42.3463,224050.36417681,0
+SNN.US,D,20210616,000000,42.2406,42.4234,41.8337,41.9404,237065.24651417,0
+SNN.US,D,20210617,000000,41.3705,42.0757,41.3507,42.0184,274801.82444963,0
+SNN.US,D,20210618,000000,41.1581,41.2549,40.7028,40.7225,605557.01235756,0
+SNN.US,D,20210621,000000,40.925,41.8051,40.6554,41.6599,409064.18084047,0
+SNN.US,D,20210622,000000,41.6697,41.9107,41.4761,41.7952,299747.26870558,0
+SNN.US,D,20210623,000000,42.0362,42.1053,41.5631,41.6885,509155.76369819,0
+SNN.US,D,20210624,000000,42.0658,42.2011,41.8149,42.0184,227932.04903729,0
+SNN.US,D,20210625,000000,42.134,42.3364,42.0658,42.3266,266054.36560912,0
+SNN.US,D,20210628,000000,41.7952,41.9986,41.7418,41.8732,391119.74096903,0
+SNN.US,D,20210629,000000,41.7952,41.9009,41.6915,41.7478,288139.67430668,0
+SNN.US,D,20210630,000000,41.9404,42.1142,41.6885,41.9789,299343.30619662,0
+SNN.US,D,20210701,000000,42.0757,42.4234,42.0757,42.3937,250456.7555516,0
+SNN.US,D,20210702,000000,42.4135,42.7809,42.2861,42.6841,159139.96734327,0
+SNN.US,D,20210706,000000,42.5202,42.5488,42.2011,42.4619,164462.35057528,0
+SNN.US,D,20210707,000000,42.3078,42.7335,42.2209,42.6742,218784.67743728,0
+SNN.US,D,20210708,000000,41.728,42.0461,41.6026,42.0362,335072.2208357,0
+SNN.US,D,20210709,000000,41.8732,42.1478,41.8436,42.0856,312334.90247457,0
+SNN.US,D,20210712,000000,41.8535,42.134,41.7754,42.0757,404262.19041448,0
+SNN.US,D,20210713,000000,42.0184,42.1814,41.8149,41.8238,357295.22101501,0
+SNN.US,D,20210714,000000,41.6599,41.6885,41.1769,41.1867,233456.91974246,0
+SNN.US,D,20210715,000000,40.8193,40.8677,40.4045,40.4904,354760.07785105,0
+SNN.US,D,20210716,000000,40.2978,40.4035,40.0894,40.278,471759.36471763,0
+SNN.US,D,20210719,000000,38.993,39.234,38.6355,39.0118,602359.73515637,0
+SNN.US,D,20210720,000000,38.9733,39.8049,38.916,39.7763,617248.63905782,0
+SNN.US,D,20210721,000000,40.8292,41.2302,40.5003,41.1956,544804.69578537,0
+SNN.US,D,20210722,000000,41.3606,41.3705,41.0416,41.2638,476837.75054448,0
+SNN.US,D,20210723,000000,41.0801,41.6115,41.0416,41.4574,343388.38135839,0
+SNN.US,D,20210726,000000,40.9546,40.9546,40.5773,40.6168,395417.53758685,0
+SNN.US,D,20210727,000000,40.7907,41.2638,40.7028,41.2638,387724.02604413,0
+SNN.US,D,20210728,000000,41.6411,42.7138,41.5433,42.2308,779883.54018784,0
+SNN.US,D,20210729,000000,39.8049,39.9393,39.2242,39.6795,2031229.8009451,0
+SNN.US,D,20210730,000000,39.2834,39.8237,39.2834,39.5541,876161.27148859,0
+SNN.US,D,20210802,000000,38.7905,38.9348,38.3164,38.3164,806151.22764352,0
+SNN.US,D,20210803,000000,38.355,38.4132,37.8907,38.1811,521318.17377354,0
+SNN.US,D,20210804,000000,38.191,38.3935,37.4561,37.466,471707.73041198,0
+SNN.US,D,20210805,000000,37.8621,37.8769,37.2626,37.4473,255670.80798547,0
+SNN.US,D,20210806,000000,36.9445,37.0601,36.7796,36.9346,259638.55002204,0
+SNN.US,D,20210809,000000,37.3208,37.3406,36.8576,36.9346,288758.27353718,0
+SNN.US,D,20210810,000000,37.3505,37.3603,36.6739,36.828,661293.71421959,0
+SNN.US,D,20210811,000000,37.147,37.1569,36.7796,36.9544,370128.8770639,0
+SNN.US,D,20210812,000000,37.0996,37.1421,36.8675,36.9544,229817.20741241,0
+SNN.US,D,20210813,000000,36.9346,37.0314,36.7509,36.9445,215444.64656751,0
+SNN.US,D,20210816,000000,36.7223,37.0314,36.6442,36.9929,258607.88878366,0
+SNN.US,D,20210817,000000,36.5099,36.9544,36.5099,36.9544,265029.77899493,0
+SNN.US,D,20210818,000000,36.9732,37.2438,36.8191,36.8576,334811.01199533,0
+SNN.US,D,20210819,000000,37.1371,37.3021,36.9929,37.1954,339474.2985022,0
+SNN.US,D,20210820,000000,37.0601,37.6497,36.9929,37.63,342134.98389953,0
+SNN.US,D,20210823,000000,37.1272,37.5134,37.1183,37.3406,480891.54975715,0
+SNN.US,D,20210824,000000,36.6828,37.5826,36.6354,37.5431,716166.80700858,0
+SNN.US,D,20210825,000000,37.6596,37.7554,37.5431,37.6596,220613.13931992,0
+SNN.US,D,20210826,000000,37.4077,37.6013,37.2626,37.4374,238326.74347195,0
+SNN.US,D,20210827,000000,37.0601,37.3505,37.0117,37.2438,294317.56711279,0
+SNN.US,D,20210830,000000,37.2527,37.3979,37.1371,37.1569,150838.99338108,0
+SNN.US,D,20210831,000000,37.1085,37.2922,37.0028,37.0502,251625.10827174,0
+SNN.US,D,20210901,000000,37.7851,37.867,37.6013,37.7752,340676.06165541,0
+SNN.US,D,20210902,000000,37.4275,37.6873,37.3603,37.5727,237649.42287423,0
+SNN.US,D,20210903,000000,37.5332,37.5628,37.3791,37.466,165981.00662398,0
+SNN.US,D,20210907,000000,37.0601,37.147,36.7598,36.7697,540899.72486548,0
+SNN.US,D,20210908,000000,36.5287,36.7124,36.2867,36.6739,308884.51593192,0
+SNN.US,D,20210909,000000,36.263,36.6354,35.9973,36.1138,820495.44024217,0
+SNN.US,D,20210910,000000,36.2393,36.4121,35.8422,35.8817,356257.47271507,0
+SNN.US,D,20210913,000000,36.1612,36.1612,35.7839,35.8916,288609.44524441,0
+SNN.US,D,20210914,000000,35.697,35.9291,35.2239,35.621,945091.04466435,0
+SNN.US,D,20210915,000000,35.214,35.4659,35.1281,35.3493,617560.46976649,0
+SNN.US,D,20210916,000000,35.9588,36.2195,35.8136,36.1514,382278.1254535,0
+SNN.US,D,20210917,000000,35.7751,35.862,35.3207,35.5913,353124.99150528,0
+SNN.US,D,20210920,000000,34.9632,35.137,34.6352,35.0214,260181.21645011,0
+SNN.US,D,20210921,000000,34.9918,35.3306,34.8565,34.896,419458.87527513,0
+SNN.US,D,20210922,000000,35.1953,35.3889,35.0313,35.0985,275849.69712323,0
+SNN.US,D,20210923,000000,35.5429,35.7938,35.5044,35.6585,334600.42502324,0
+SNN.US,D,20210924,000000,35.2535,35.3592,35.1469,35.2911,163192.75411857,0
+SNN.US,D,20210927,000000,35.3207,35.5429,35.1281,35.3592,336575.69032392,0
+SNN.US,D,20210928,000000,35.2239,35.2822,34.6254,34.7212,357801.43969791,0
+SNN.US,D,20210929,000000,34.4989,34.6155,33.9102,34.0061,488345.11364417,0
+SNN.US,D,20210930,000000,34.2283,34.3261,33.449,33.449,586082.7796264,0
+SNN.US,D,20211001,000000,33.449,34.3646,33.3038,34.2579,784815.12259665,0
+SNN.US,D,20211004,000000,33.9458,34.0633,33.5665,33.7809,662325.38789534,0
+SNN.US,D,20211005,000000,34.0535,34.3547,33.8391,33.849,470607.21099535,0
+SNN.US,D,20211006,000000,32.9522,33.3226,32.8129,33.2258,561626.34261814,0
+SNN.US,D,20211007,000000,32.641,33.4391,32.6163,33.3522,856820.68048971,0
+SNN.US,D,20211008,000000,33.5468,33.6199,33.2297,33.3127,323223.66634375,0
+SNN.US,D,20211011,000000,33.3127,33.6248,33.1566,33.1764,435759.11686451,0
+SNN.US,D,20211012,000000,33.0499,33.1477,32.8741,33.0499,520899.0247041,0
+SNN.US,D,20211013,000000,33.3127,33.6929,33.2514,33.5665,428882.642276,0
+SNN.US,D,20211014,000000,33.7216,34.1601,33.7127,33.9853,394647.07275147,0
+SNN.US,D,20211015,000000,34.1414,34.5888,34.1216,34.4723,434100.74445933,0
+SNN.US,D,20211018,000000,33.9952,33.9952,33.7315,33.8391,506716.80208397,0
+SNN.US,D,20211019,000000,34.3646,34.813,34.3063,34.5789,402163.40775517,0
+SNN.US,D,20211020,000000,34.5789,34.8426,34.492,34.7449,306455.67869137,0
+SNN.US,D,20211021,000000,34.3261,34.7745,34.2678,34.7547,456577.86641746,0
+SNN.US,D,20211022,000000,34.7547,34.8812,34.5888,34.7449,205044.88994601,0
+SNN.US,D,20211025,000000,34.6767,34.9671,34.5108,34.813,246780.59547638,0
+SNN.US,D,20211026,000000,35.2219,35.3977,35.057,35.1153,247273.65247353,0
+SNN.US,D,20211027,000000,35.0659,35.1153,34.5888,34.5888,278321.05673315,0
+SNN.US,D,20211028,000000,34.7054,34.7933,34.3843,34.5108,300572.4051587,0
+SNN.US,D,20211029,000000,33.3621,33.8589,33.2742,33.849,681211.39451697,0
+SNN.US,D,20211101,000000,33.9952,34.4239,33.9952,34.2964,360250.52568579,0
+SNN.US,D,20211102,000000,34.2184,34.2629,33.6633,33.8194,407362.27362856,0
+SNN.US,D,20211103,000000,34.1019,34.7646,33.9952,34.6866,397337.1188324,0
+SNN.US,D,20211104,000000,35.6605,35.8551,34.7933,34.813,692749.13073763,0
+SNN.US,D,20211105,000000,35.6022,36.3084,35.5824,36.1859,970868.71243498,0
+SNN.US,D,20211108,000000,35.9035,36.0891,35.6121,35.7089,898220.25681464,0
+SNN.US,D,20211109,000000,35.5341,35.5726,34.891,35.1538,1178187.5367046,0
+SNN.US,D,20211110,000000,34.9592,35.0659,34.6135,34.8229,975711.20035561,0
+SNN.US,D,20211111,000000,34.3547,34.3547,33.9952,34.0535,1044909.2694333,0
+SNN.US,D,20211112,000000,34.4624,34.7745,34.3942,34.6668,559565.02014137,0
+SNN.US,D,20211115,000000,34.3942,34.9878,34.248,34.9394,1786061.0057551,0
+SNN.US,D,20211116,000000,34.6184,34.8229,34.5789,34.5987,801666.13011302,0
+SNN.US,D,20211117,000000,34.3162,34.574,34.2579,34.4041,355457.64719609,0
+SNN.US,D,20211118,000000,34.3942,34.3942,33.7759,33.8391,465982.39710838,0
+SNN.US,D,20211119,000000,33.6149,33.7413,33.2742,33.7315,403253.80279814,0
+SNN.US,D,20211122,000000,33.4203,33.532,33.0598,33.0697,384116.71170979,0
+SNN.US,D,20211123,000000,32.6697,32.8356,32.5047,32.7191,392507.79259754,0
+SNN.US,D,20211124,000000,32.6697,33.0598,32.6509,33.0499,258431.72468201,0
+SNN.US,D,20211126,000000,32.641,32.6796,31.92,31.998,471446.5215716,0
+SNN.US,D,20211129,000000,32.5047,32.5432,32.0365,32.0662,497791.15426708,0
+SNN.US,D,20211130,000000,31.7541,31.9052,31.199,31.3165,674029.16384398,0
+SNN.US,D,20211201,000000,31.92,32.2084,31.3748,31.3748,790973.77909281,0
+SNN.US,D,20211202,000000,31.9585,32.3783,31.9289,32.241,1384764.244385,0
+SNN.US,D,20211203,000000,32.0958,32.1047,31.4232,31.6079,1529267.404731,0
+SNN.US,D,20211206,000000,32.2509,32.8159,32.1729,32.4267,1234585.3601665,0
+SNN.US,D,20211207,000000,32.8455,33.1566,32.8455,32.9038,1392755.4125133,0
+SNN.US,D,20211208,000000,32.5047,32.5482,32.3003,32.3487,429321.02765539,0
+SNN.US,D,20211209,000000,31.9585,32.0277,31.599,31.8617,1283006.1896232,0
+SNN.US,D,20211210,000000,31.8133,32.0464,31.5496,31.7452,604300.57758661,0
+SNN.US,D,20211213,000000,31.4913,31.5694,31.1802,31.2088,461770.65766665,0
+SNN.US,D,20211214,000000,31.3353,31.5358,31.0429,31.1506,752985.10425326,0
+SNN.US,D,20211215,000000,31.3165,31.355,30.7318,31.1802,769737.90534516,0
+SNN.US,D,20211216,000000,31.7353,32.0662,31.354,31.521,671825.08769864,0
+SNN.US,D,20211217,000000,31.8034,32.1541,31.676,31.8034,697071.22585223,0
+SNN.US,D,20211220,000000,31.4331,31.4716,30.9945,31.2671,631809.51325276,0
+SNN.US,D,20211221,000000,31.8904,32.4948,31.8716,32.4465,485389.8089734,0
+SNN.US,D,20211222,000000,32.9038,33.0401,32.7773,32.962,796627.22934344,0
+SNN.US,D,20211223,000000,33.2445,33.3907,33.0697,33.1566,842533.16438354,0
+SNN.US,D,20211227,000000,33.1665,33.7216,32.9917,33.6831,347322.71296188,0
+SNN.US,D,20211228,000000,33.5952,33.7809,33.1833,33.5665,308311.47638288,0
+SNN.US,D,20211229,000000,34.092,34.092,33.6248,33.7413,648896.41867537,0
+SNN.US,D,20211230,000000,33.9073,34.0633,33.7216,33.7512,549524.67878473,0
+SNN.US,D,20211231,000000,33.7315,33.9073,33.6831,33.7216,310165.24919966,0
+SNN.US,D,20220103,000000,33.7413,34.2095,33.449,34.2095,548231.7962686,0
+SNN.US,D,20220104,000000,34.4239,34.657,34.3063,34.4624,579885.65051034,0
+SNN.US,D,20220105,000000,34.4723,35.0372,34.4624,34.4624,690445.83573043,0
+SNN.US,D,20220106,000000,34.0821,34.5987,33.9853,34.2866,398784.9042655,0
+SNN.US,D,20220107,000000,34.1799,34.5691,34.1503,34.3942,415103.36972746,0
+SNN.US,D,20220110,000000,34.5503,35.4165,34.409,35.2516,1367606.4683468,0
+SNN.US,D,20220111,000000,35.5726,35.7286,35.3582,35.4363,688234.67252352,0
+SNN.US,D,20220112,000000,35.1439,35.1933,33.849,34.0535,946195.61383044,0
+SNN.US,D,20220113,000000,34.0535,34.3063,33.8777,33.9557,793804.55396759,0
+SNN.US,D,20220114,000000,33.6149,33.9952,33.4786,33.9656,754457.18818314,0
+SNN.US,D,20220118,000000,32.9334,33.2159,32.7872,32.884,746572.32597829,0
+SNN.US,D,20220119,000000,33.7315,34.014,33.2791,33.3621,672324.21931998,0
+SNN.US,D,20220120,000000,33.6929,34.0633,33.3226,33.3522,530614.37366632,0
+SNN.US,D,20220121,000000,33.1764,33.2692,32.8356,33.0401,513160.96591729,0
+SNN.US,D,20220124,000000,32.1442,32.4948,31.4913,32.4948,674991.99177886,0
+SNN.US,D,20220125,000000,32.4652,32.8356,32.0277,32.4465,650233.84843559,0
+SNN.US,D,20220126,000000,33.1379,33.2346,32.1245,32.3585,670959.45375088,0
+SNN.US,D,20220127,000000,32.7092,32.8939,32.3872,32.6015,652737.60604121,0
+SNN.US,D,20220128,000000,32.4652,32.5916,32.0365,32.5432,659824.66760181,0
+SNN.US,D,20220131,000000,32.485,33.0015,32.4751,32.9818,431576.7381064,0
+SNN.US,D,20220201,000000,33.2742,33.3423,32.9433,33.2346,432298.60594821,0
+SNN.US,D,20220202,000000,33.284,33.3907,33.0114,33.3127,447995.43486757,0
+SNN.US,D,20220203,000000,32.9334,33.128,32.8652,32.8741,255923.91732692,0
+SNN.US,D,20220204,000000,32.9334,33.1566,32.6796,32.962,329246.65623289,0
+SNN.US,D,20220207,000000,31.8617,31.998,31.3847,31.599,861379.68594791,0
+SNN.US,D,20220208,000000,31.2968,32.3388,31.277,32.3388,858389.9584067,0
+SNN.US,D,20220209,000000,32.3289,32.884,32.319,32.7477,698728.58582004,0
+SNN.US,D,20220210,000000,32.4751,33.0549,32.3783,32.4948,397931.41956613,0
+SNN.US,D,20220211,000000,32.4553,32.7191,31.7402,31.7936,282705.92296443,0
+SNN.US,D,20220214,000000,31.9783,31.9882,31.4331,31.6671,517392.95410633,0
+SNN.US,D,20220215,000000,32.0464,32.2509,32.0079,32.2025,385023.85558955,0
+SNN.US,D,20220216,000000,31.9002,32.3872,31.8716,32.319,386755.12348506,0
+SNN.US,D,20220217,000000,32.1343,32.241,31.7837,31.8716,431094.81792027,0
+SNN.US,D,20220218,000000,31.9002,32.0958,31.5694,31.7452,596495.69793365,0
+SNN.US,D,20220222,000000,32.884,33.8777,32.8159,33.6347,1411787.2101156,0
+SNN.US,D,20220223,000000,34.4624,34.6372,34.0722,34.248,802933.70169501,0
+SNN.US,D,20220224,000000,32.4652,33.4006,32.241,33.371,1447150.6348656,0
+SNN.US,D,20220225,000000,33.6633,34.6767,33.6633,34.6668,767382.9760323,0
+SNN.US,D,20220228,000000,34.6471,35.2022,34.5404,34.7152,921374.69937048,0
+SNN.US,D,20220301,000000,34.6471,34.8426,33.8194,34.0041,617489.59915088,0
+SNN.US,D,20220302,000000,34.0436,34.6668,34.0041,34.3162,598220.89120498,0
+SNN.US,D,20220303,000000,33.5468,33.6149,32.9917,33.0697,760255.41697707,0
+SNN.US,D,20220304,000000,31.9398,32.4168,31.9398,32.3684,995363.62206315,0
+SNN.US,D,20220307,000000,31.1891,31.3847,30.5174,30.9165,1380656.785992,0
+SNN.US,D,20220308,000000,30.4779,31.4034,30.3416,30.7219,2034915.0729566,0
+SNN.US,D,20220309,000000,31.3935,31.5792,30.9659,31.0627,3287158.35322,0
+SNN.US,D,20220310,000000,30.6054,30.712,29.9574,30.1085,1734889.3839755,0
+SNN.US,D,20220311,000000,31.0528,31.0528,30.0305,30.0404,1268574.9074111,0
+SNN.US,D,20220314,000000,30.9846,31.277,30.2932,30.313,1571107.39131,0
+SNN.US,D,20220315,000000,30.7318,30.7703,30.3515,30.6152,2067737.2799185,0
+SNN.US,D,20220316,000000,31.5891,32.1926,31.4627,32.1729,1196266.6307457,0
+SNN.US,D,20220317,000000,31.8222,32.2855,31.8133,32.1146,1097940.7386539,0
+SNN.US,D,20220318,000000,31.5595,32.4751,31.4528,32.3971,710547.77962839,0
+SNN.US,D,20220321,000000,32.319,32.3783,31.8518,32.0079,543441.955091,0
+SNN.US,D,20220322,000000,32.1541,32.4168,32.0958,32.2321,440521.62223324,0
+SNN.US,D,20220323,000000,31.8133,31.9783,31.4716,31.5397,735815.17896666,0
+SNN.US,D,20220324,000000,31.8034,31.9002,31.3649,31.7353,2828633.5697481,0
+SNN.US,D,20220325,000000,31.5308,31.9783,31.5012,31.7057,809540.86794422,0
+SNN.US,D,20220328,000000,31.6276,31.7452,31.3116,31.7452,461004.24258074,0
+SNN.US,D,20220329,000000,32.0277,32.485,32.0277,32.4267,1031538.0091432,0
+SNN.US,D,20220330,000000,31.6573,31.9684,31.6178,31.8518,931029.30209075,0
+SNN.US,D,20220331,000000,31.8538,31.9625,31.5081,31.5081,641709.12581555,0
+SNN.US,D,20220401,000000,31.597,31.9427,31.3501,31.8933,947621.12564148,0
+SNN.US,D,20220404,000000,31.8044,32.1008,31.6168,31.9032,737477.6011213,0
+SNN.US,D,20220405,000000,31.8044,32.165,31.7551,31.8143,530493.89361979,0
+SNN.US,D,20220406,000000,31.6662,31.7057,31.3896,31.6662,594014.21395008,0
+SNN.US,D,20220407,000000,31.6662,32.1403,31.6069,31.9921,843879.70608006,0
+SNN.US,D,20220408,000000,31.7452,31.7896,31.4094,31.5871,583869.59154476,0
+SNN.US,D,20220411,000000,31.5575,31.676,31.2711,31.2908,529538.15274647,0
+SNN.US,D,20220412,000000,31.2414,31.2809,30.8661,30.9451,603698.17735396,0
+SNN.US,D,20220413,000000,30.7377,31.0241,30.6192,30.9945,675124.62107378,0
+SNN.US,D,20220414,000000,30.9352,31.0439,30.7081,30.7476,821448.14380339,0
+SNN.US,D,20220418,000000,30.6686,30.9352,30.4809,30.5698,743304.17816148,0
+SNN.US,D,20220419,000000,31.1328,31.9032,31.1032,31.7748,1218496.7179865,0
+SNN.US,D,20220420,000000,31.9427,32.2094,31.7057,32.1403,905730.51719414,0
+SNN.US,D,20220421,000000,33.2465,33.7009,33.2267,33.2959,965885.49572052,0
+SNN.US,D,20220422,000000,33.6218,33.6515,32.4267,32.486,1078052.4190401,0
+SNN.US,D,20220425,000000,31.7847,32.1008,31.6859,32.0612,901258.5813494,0
+SNN.US,D,20220426,000000,31.6859,31.8439,31.1081,31.1525,974045.74088886,0
+SNN.US,D,20220427,000000,31.518,31.6563,31.1229,31.1822,959592.1850547,0
+SNN.US,D,20220428,000000,32.2588,32.7922,32.0119,32.7823,1277840.7341829,0
+SNN.US,D,20220429,000000,32.4958,32.56,31.9723,32.002,2047027.8736011,0
+SNN.US,D,20220502,000000,32.2687,32.2958,31.2612,31.7353,928665.26084161,0
+SNN.US,D,20220503,000000,32.1106,32.3773,32.0316,32.1106,575058.34915021,0
+SNN.US,D,20220504,000000,32.2687,33.1823,32.1008,33.1477,523236.74258173,0
+SNN.US,D,20220505,000000,32.3971,32.6539,31.9328,32.16,493905.41965714,0
+SNN.US,D,20220506,000000,31.9131,32.0316,31.5378,31.9131,541070.8267803,0
+SNN.US,D,20220509,000000,31.0538,31.0538,30.2834,30.3327,637727.20965586,0
+SNN.US,D,20220510,000000,30.5007,30.55,29.8586,30.234,707782.81318239,0
+SNN.US,D,20220511,000000,30.0759,30.3624,29.3105,29.3549,822556.76271894,0
+SNN.US,D,20220512,000000,29.0388,29.6463,29.0388,29.5327,737062.50180133,0
+SNN.US,D,20220513,000000,30.1451,30.9846,30.1451,30.9846,589834.87250406,0
+SNN.US,D,20220516,000000,31.1921,31.5328,31.034,31.3303,908908.55808539,0
+SNN.US,D,20220517,000000,31.6365,31.9921,31.5081,31.9032,661630.8558624,0
+SNN.US,D,20220518,000000,31.5081,31.6316,30.9797,31.0834,524585.30915298,0
+SNN.US,D,20220519,000000,30.6389,31.3303,30.6192,31.1624,514685.69659019,0
+SNN.US,D,20220520,000000,31.5476,31.6168,31.1032,31.5871,557962.33179131,0
+SNN.US,D,20220523,000000,32.0316,32.16,31.7748,32.1304,697983.43191881,0
+SNN.US,D,20220524,000000,31.9822,32.2657,31.7452,32.2292,826032.46019573,0
+SNN.US,D,20220525,000000,31.9526,32.4761,31.923,32.3279,403473.50170652,0
+SNN.US,D,20220526,000000,32.4267,32.6292,32.3773,32.5156,412757.5523509,0
+SNN.US,D,20220527,000000,32.4366,32.5255,32.1946,32.3082,410900.74222203,0
+SNN.US,D,20220531,000000,32.4069,32.5156,32.1798,32.3279,406234.41840306,0
+SNN.US,D,20220601,000000,32.2884,32.2884,31.2217,31.3501,485198.45831126,0
+SNN.US,D,20220602,000000,31.36,31.6662,30.7723,31.6464,642868.36659939,0
+SNN.US,D,20220603,000000,31.3995,31.518,30.955,31.1427,418162.95544691,0
+SNN.US,D,20220606,000000,31.5279,31.6365,31.118,31.2217,564705.16464753,0
+SNN.US,D,20220607,000000,30.9451,31.3649,30.7772,31.3501,556173.35496594,0
+SNN.US,D,20220608,000000,30.9649,31.2809,30.8957,30.9945,387918.41401837,0
+SNN.US,D,20220609,000000,30.9254,30.9254,30.1352,30.1451,405552.03561851,0
+SNN.US,D,20220610,000000,29.4734,29.5327,29.2166,29.4142,730507.98229514,0
+SNN.US,D,20220613,000000,28.3079,28.5845,28.0215,28.1203,828316.51889298,0
+SNN.US,D,20220614,000000,27.8338,28.0215,27.4179,27.6857,1164010.3762713,0
+SNN.US,D,20220615,000000,28.0511,28.3178,27.6044,28.0412,1029593.1169635,0
+SNN.US,D,20220616,000000,27.3005,27.4387,27.0535,27.1918,960075.11767819,0
+SNN.US,D,20220617,000000,27.4881,27.735,27.3005,27.3696,878763.23551869,0
+SNN.US,D,20220621,000000,27.7844,27.9128,27.4042,27.4486,766716.79224561,0
+SNN.US,D,20220622,000000,27.3696,27.9425,27.3696,27.6955,728971.10237385,0
+SNN.US,D,20220623,000000,27.656,27.9622,27.5079,27.8141,768901.632081,0
+SNN.US,D,20220624,000000,28.1598,28.4561,27.9622,28.3376,705732.62751665,0
+SNN.US,D,20220627,000000,28.298,28.4511,28.0314,28.1104,914115.5234577,0
+SNN.US,D,20220628,000000,28.061,28.2882,27.5968,27.6363,1069756.5072648,0
+SNN.US,D,20220629,000000,27.7252,27.9227,27.5375,27.7548,763648.09458987,0
+SNN.US,D,20220630,000000,27.5276,27.7647,27.3054,27.577,649223.43594452,0
+SNN.US,D,20220701,000000,27.1227,27.656,26.9646,27.6264,583750.1239356,0
+SNN.US,D,20220705,000000,26.6782,27.1276,26.5794,27.1128,1268245.8652672,0
+SNN.US,D,20220706,000000,27.419,27.6955,27.2856,27.4585,753836.5640779,0
+SNN.US,D,20220707,000000,26.8362,27.1424,26.777,27.1128,938125.47558765,0
+SNN.US,D,20220708,000000,26.8856,27.2116,26.8066,26.9054,647450.658117,0
+SNN.US,D,20220711,000000,26.7276,26.851,26.4905,26.6979,660427.06783446,0
+SNN.US,D,20220712,000000,26.3621,26.9054,26.3522,26.7375,1804420.5449465,0
+SNN.US,D,20220713,000000,26.2337,26.6683,26.214,26.4609,566876.84279718,0
+SNN.US,D,20220714,000000,26.3127,26.5597,26.2337,26.4905,713379.56694053,0
+SNN.US,D,20220715,000000,26.9054,27.1918,26.777,27.1128,513272.33402753,0
+SNN.US,D,20220718,000000,27.5276,27.6264,27.2017,27.2906,743168.51155447,0
+SNN.US,D,20220719,000000,27.5276,27.8931,27.5276,27.8536,470724.65372978,0
+SNN.US,D,20220720,000000,28.0215,28.061,27.6165,27.7054,557656.57570683,0
+SNN.US,D,20220721,000000,28.0314,28.4215,27.9326,28.2684,777534.68549918,0
+SNN.US,D,20220722,000000,28.2388,28.4264,27.9079,28.1301,462338.63502886,0
+SNN.US,D,20220725,000000,28.1005,28.1499,27.9227,28.1301,677010.79188627,0
+SNN.US,D,20220726,000000,28.0511,28.4264,28.0314,28.2289,613130.04385375,0
+SNN.US,D,20220727,000000,28.9006,29.0092,28.5647,28.9894,571490.51987313,0
+SNN.US,D,20220728,000000,26.0065,26.135,25.4534,26.135,2461051.9850966,0
+SNN.US,D,20220729,000000,25.2954,25.5917,25.2361,25.5324,2107151.4665691,0
+SNN.US,D,20220801,000000,25.088,25.6312,25.0336,25.3151,2582585.9789246,0
+SNN.US,D,20220802,000000,24.9694,25.2164,24.4953,24.5349,4361675.3409788,0
+SNN.US,D,20220803,000000,25.3645,25.404,25.0188,25.3151,1523671.6634102,0
+SNN.US,D,20220804,000000,26.1053,26.1251,25.8485,25.9473,1087251.4249458,0
+SNN.US,D,20220805,000000,25.5226,25.7596,25.4732,25.7399,1092448.2659444,0
+SNN.US,D,20220808,000000,26.0362,26.1646,25.967,26.0263,641342.62348913,0
+SNN.US,D,20220809,000000,25.8979,26.1152,25.7695,25.8189,1193727.4378322,0
+SNN.US,D,20220810,000000,26.1448,26.2337,25.8535,25.9868,770786.79045612,0
+SNN.US,D,20220811,000000,25.6213,26.0312,25.4964,25.7399,809976.21601151,0
+SNN.US,D,20220812,000000,25.6213,25.967,25.5028,25.9473,893532.67181098,0
+SNN.US,D,20220815,000000,25.5324,25.967,25.5127,25.8584,649709.4058801,0
+SNN.US,D,20220816,000000,25.5621,25.9078,25.5028,25.8683,877750.79815289,0
+SNN.US,D,20220817,000000,25.3151,25.3349,24.9299,25.0386,1186982.5801013,0
+SNN.US,D,20220818,000000,24.8707,24.9497,24.7022,24.9497,842679.96780158,0
+SNN.US,D,20220819,000000,24.841,24.9596,24.6139,24.7324,584964.03633719,0
+SNN.US,D,20220822,000000,24.3176,24.3768,24.0607,24.2089,1393453.9942957,0
+SNN.US,D,20220823,000000,24.1694,24.3422,23.8731,23.9719,1217699.9297797,0
+SNN.US,D,20220824,000000,23.715,24.0904,23.6953,24.0904,931724.84656106,0
+SNN.US,D,20220825,000000,24.0607,24.3176,24.0015,24.278,620824.56783383,0
+SNN.US,D,20220826,000000,24.3274,24.3274,23.4533,23.4879,621849.15444802,0
+SNN.US,D,20220829,000000,23.4089,23.5422,23.1916,23.4484,807310.46842736,0
+SNN.US,D,20220830,000000,23.7743,23.8237,23.4681,23.5076,775829.74097517,0
+SNN.US,D,20220831,000000,23.715,23.8138,23.5072,23.5471,763067.96797927,0
+SNN.US,D,20220901,000000,23.3397,24.6237,23.1916,24.4064,4536405.831318,0
+SNN.US,D,20220902,000000,24.7324,25.1176,24.4064,24.4953,4087920.3767654,0
+SNN.US,D,20220906,000000,25.0781,25.2114,24.762,24.8312,2937403.7657055,0
+SNN.US,D,20220907,000000,25.1275,25.6362,25.0238,25.6115,1338408.7871545,0
+SNN.US,D,20220908,000000,24.9694,25.5176,24.8657,25.4831,1766708.2655078,0
+SNN.US,D,20220909,000000,25.4732,25.8041,25.4732,25.7596,2049897.1210957,0
+SNN.US,D,20220912,000000,25.8979,26.1053,25.73,25.8979,3338270.2411951,0
+SNN.US,D,20220913,000000,25.4139,25.572,25.0139,25.088,1310025.1056043,0
+SNN.US,D,20220914,000000,24.7521,24.9102,24.4262,24.5744,1088080.6111484,0
+SNN.US,D,20220915,000000,24.3669,24.6633,24.1842,24.1892,1083060.9466887,0
+SNN.US,D,20220916,000000,24.1003,24.2188,23.9472,24.0212,976900.81426042,0
+SNN.US,D,20220919,000000,23.8237,23.9225,23.5422,23.883,987502.04591771,0
+SNN.US,D,20220920,000000,23.6163,23.7447,23.4187,23.5471,694957.25663244,0
+SNN.US,D,20220921,000000,23.3298,23.3496,22.8212,22.8261,811872.51119765,0
+SNN.US,D,20220922,000000,23.0138,23.0335,22.6681,22.6977,1702123.8735061,0
+SNN.US,D,20220923,000000,22.3125,22.3619,21.9075,22.273,1484392.1309292,0
+SNN.US,D,20220926,000000,21.9372,22.1742,21.5322,21.8088,1469982.1099018,0
+SNN.US,D,20220927,000000,21.7495,21.9273,21.5075,21.6804,1778273.3375374,0
+SNN.US,D,20220928,000000,21.7791,22.4409,21.6804,22.352,1307282.4127804,0
+SNN.US,D,20220929,000000,22.59,23.05,22.54,22.85,1589780,0
+SNN.US,D,20220930,000000,23.58,23.865,23.15,23.22,2502915,0
+SNN.US,D,20221003,000000,23.76,23.895,23.42,23.51,1999354,0
+SNN.US,D,20221004,000000,24.13,24.38,24.07,24.23,1415034,0
+SNN.US,D,20221005,000000,23.65,23.97,23.46,23.78,1061821,0
+SNN.US,D,20221006,000000,23.67,23.69,23.29,23.39,681861,0
+SNN.US,D,20221007,000000,22.79,22.94,22.625,22.81,1633976,0
+SNN.US,D,20221010,000000,22.73,23.055,22.65,22.92,1445831,0
+SNN.US,D,20221011,000000,22.77,23.14,22.495,22.76,1302502,0
+SNN.US,D,20221012,000000,22.06,22.39,21.92,22.26,2302919,0
+SNN.US,D,20221013,000000,21.92,23.035,21.85,22.92,1428724,0
+SNN.US,D,20221014,000000,22.98,23.11,22.55,22.58,960597,0
+SNN.US,D,20221017,000000,23.15,23.395,23.13,23.22,1019826,0
+SNN.US,D,20221018,000000,23.37,23.76,23.33,23.48,1453490,0
+SNN.US,D,20221019,000000,23.14,23.175,22.57,22.75,650733,0
+SNN.US,D,20221020,000000,22.99,23.28,22.87,22.94,734318,0
+SNN.US,D,20221021,000000,22.95,23.19,22.64,23.16,740210,0
+SNN.US,D,20221024,000000,23.23,23.365,23.045,23.21,625863,0
+SNN.US,D,20221025,000000,23.15,23.44,23.12,23.39,1302968,0
+SNN.US,D,20221026,000000,23.47,24.025,23.44,23.88,803345,0
+SNN.US,D,20221027,000000,23.82,23.88,23.595,23.66,692584,0
+SNN.US,D,20221028,000000,23.66,24.18,23.62,24.16,1067559,0
+SNN.US,D,20221031,000000,24.07,24.26,24.02,24.09,953905,0
+SNN.US,D,20221101,000000,24.1,24.26,23.705,23.87,1207184,0
+SNN.US,D,20221102,000000,23.51,23.76,22.965,22.98,1540185,0
+SNN.US,D,20221103,000000,23.33,23.645,23.22,23.5,1277612,0
+SNN.US,D,20221104,000000,24,24.24,23.7,24.22,1182000,0
+SNN.US,D,20221107,000000,24,24.355,24,24.21,878326,0
+SNN.US,D,20221108,000000,24.23,24.41,23.88,24.04,975922,0
+SNN.US,D,20221109,000000,23.75,23.875,23.495,23.5,591207,0
+SNN.US,D,20221110,000000,24.86,25.12,24.67,25.11,1324696,0
+SNN.US,D,20221111,000000,25.14,25.47,24.98,25.47,934782,0
+SNN.US,D,20221114,000000,25.31,25.435,25.09,25.09,713611,0
+SNN.US,D,20221115,000000,25.47,25.53,25.06,25.27,580693,0
+SNN.US,D,20221116,000000,25.58,25.66,25.35,25.39,796397,0
+SNN.US,D,20221117,000000,25.02,25.47,24.98,25.3,866107,0
+SNN.US,D,20221118,000000,25.68,25.8,25.59,25.73,686459,0
+SNN.US,D,20221121,000000,25.54,25.685,25.5,25.67,498889,0
+SNN.US,D,20221122,000000,25.89,25.93,25.7,25.81,671020,0
+SNN.US,D,20221123,000000,26.11,26.29,26,26.17,890939,0
+SNN.US,D,20221125,000000,26.75,26.93,26.68,26.78,1046584,0
+SNN.US,D,20221128,000000,26.44,26.5405,25.99,26.03,1261243,0
+SNN.US,D,20221129,000000,26.07,26.19,26.025,26.04,617902,0
+SNN.US,D,20221130,000000,26.31,26.57,25.98,26.52,978437,0
+SNN.US,D,20221201,000000,26.61,26.795,26.49,26.7,835001,0
+SNN.US,D,20221202,000000,26.73,27.185,26.68,27.18,430247,0
+SNN.US,D,20221205,000000,26.77,26.94,26.675,26.77,716968,0
+SNN.US,D,20221206,000000,26.6,26.645,26.3601,26.49,484777,0
+SNN.US,D,20221207,000000,26.59,27.0074,26.59,26.87,675321,0
+SNN.US,D,20221208,000000,26.95,27.23,26.89,27.19,590033,0
+SNN.US,D,20221209,000000,27.3,27.37,27.115,27.14,576972,0
+SNN.US,D,20221212,000000,27.35,27.41,27.215,27.41,784388,0
+SNN.US,D,20221213,000000,28.17,28.26,27.82,27.87,1406734,0
+SNN.US,D,20221214,000000,27.86,28.14,27.665,27.9,881874,0
+SNN.US,D,20221215,000000,27.51,27.56,27.06,27.09,790244,0
+SNN.US,D,20221216,000000,26.63,26.765,26.3,26.54,871227,0
+SNN.US,D,20221219,000000,26.65,26.66,26.22,26.32,711767,0
+SNN.US,D,20221220,000000,26.14,26.42,26.13,26.26,542931,0
+SNN.US,D,20221221,000000,26.49,26.735,26.43,26.69,733150,0
+SNN.US,D,20221222,000000,26.59,26.83,26.395,26.8,1341042,0
+SNN.US,D,20221223,000000,26.73,26.98,26.63,26.87,341256,0
+SNN.US,D,20221227,000000,27.03,27.14,26.79,26.87,490648,0
+SNN.US,D,20221228,000000,26.87,27.05,26.54,26.54,415373,0
+SNN.US,D,20221229,000000,26.71,27.13,26.71,27.07,662582,0
+SNN.US,D,20221230,000000,26.92,27.035,26.75,26.89,612899,0
+SNN.US,D,20230103,000000,26.97,27.32,26.955,27.29,664921,0
+SNN.US,D,20230104,000000,27.74,28.115,27.64,28.06,651380,0
+SNN.US,D,20230105,000000,27.95,28.09,27.845,28.02,623591,0
+SNN.US,D,20230106,000000,28.14,28.66,27.85,28.64,703230,0
+SNN.US,D,20230109,000000,28.62,28.9,28.55,28.6,811152,0
+SNN.US,D,20230110,000000,28.77,29.23,28.77,29.02,1220964,0
+SNN.US,D,20230111,000000,28.96,29.05,28.49,28.6,582610,0
+SNN.US,D,20230112,000000,28.58,28.62,28.155,28.3,1044670,0
+SNN.US,D,20230113,000000,28.26,28.59,28.24,28.58,420975,0
+SNN.US,D,20230117,000000,28.44,28.52,28.18,28.19,921269,0
+SNN.US,D,20230118,000000,28.51,28.57,28.01,28.01,612038,0
+SNN.US,D,20230119,000000,28.13,28.27,28.03,28.22,589220,0
+SNN.US,D,20230120,000000,28.38,28.53,28.335,28.48,625867,0
+SNN.US,D,20230123,000000,28.48,28.9,28.47,28.88,605449,0
+SNN.US,D,20230124,000000,28.41,28.59,28.31,28.37,749101,0
+SNN.US,D,20230125,000000,28.04,28.345,28.02,28.24,1117093,0
+SNN.US,D,20230126,000000,28.36,28.41,28.12,28.32,449191,0
+SNN.US,D,20230127,000000,27.92,28.1688,27.86,28.15,492603,0
+SNN.US,D,20230130,000000,27.88,28.015,27.845,27.87,400885,0
+SNN.US,D,20230131,000000,27.56,27.8,27.52,27.8,538944,0
+SNN.US,D,20230201,000000,27.92,28.26,27.69,28.18,645330,0
+SNN.US,D,20230202,000000,28.4,28.82,28.21,28.74,705859,0
+SNN.US,D,20230203,000000,28.73,29.02,28.65,28.88,522180,0
+SNN.US,D,20230206,000000,28.76,28.775,28.315,28.32,494152,0
+SNN.US,D,20230207,000000,28.33,28.655,28.28,28.63,477671,0
+SNN.US,D,20230208,000000,28.79,28.82,28.47,28.51,584670,0
+SNN.US,D,20230209,000000,28.78,28.83,27.84,27.88,565283,0
+SNN.US,D,20230210,000000,27.92,28.0775,27.725,27.92,728405,0
+SNN.US,D,20230213,000000,27.94,28.17,27.92,28.17,444471,0
+SNN.US,D,20230214,000000,28.3,28.52,28.11,28.18,749722,0
+SNN.US,D,20230215,000000,27.92,28.22,27.9,28.22,375619,0
+SNN.US,D,20230216,000000,27.81,27.925,27.6511,27.67,623628,0
+SNN.US,D,20230217,000000,27.79,27.935,27.695,27.86,1029902,0
+SNN.US,D,20230221,000000,29.62,29.83,29.33,29.4,902775,0
+SNN.US,D,20230222,000000,29.6,29.64,29.24,29.29,1232251,0
+SNN.US,D,20230223,000000,29.69,29.7,29.22,29.4,824648,0
+SNN.US,D,20230224,000000,29.13,29.23,28.865,28.94,694656,0
+SNN.US,D,20230227,000000,29.13,29.15,28.84,28.89,516082,0
+SNN.US,D,20230228,000000,28.57,28.81,28.48,28.57,519961,0
+SNN.US,D,20230301,000000,29.01,29.01,28.595,28.69,503396,0
+SNN.US,D,20230302,000000,28.58,28.86,28.58,28.78,736413,0
+SNN.US,D,20230303,000000,29.06,29.41,28.99,29.39,484303,0
+SNN.US,D,20230306,000000,29.07,29.17,28.865,28.92,419113,0
+SNN.US,D,20230307,000000,29.2,29.25,28.75,28.77,448594,0
+SNN.US,D,20230308,000000,28.51,28.63,28.385,28.54,533068,0
+SNN.US,D,20230309,000000,28.96,29.13,28.8,28.81,460381,0
+SNN.US,D,20230310,000000,28.9,28.95,28.435,28.69,759753,0
+SNN.US,D,20230313,000000,28.66,29.06,28.65,28.93,1395908,0
+SNN.US,D,20230314,000000,29.31,29.4,29.05,29.4,1256746,0
+SNN.US,D,20230315,000000,28.51,28.69,28.235,28.56,1412937,0
+SNN.US,D,20230316,000000,28.39,28.62,28.2,28.62,2598260,0
+SNN.US,D,20230317,000000,28.32,28.52,28.16,28.32,1926970,0
+SNN.US,D,20230320,000000,28.51,28.645,28.41,28.5,1321505,0
+SNN.US,D,20230321,000000,28.43,28.715,28.42,28.66,1388268,0
+SNN.US,D,20230322,000000,28.77,29,28.52,28.53,1468421,0
+SNN.US,D,20230323,000000,28.57,28.595,27.98,28.08,1358105,0
+SNN.US,D,20230324,000000,27.72,27.825,27.475,27.8,1143348,0
+SNN.US,D,20230327,000000,28.05,28.14,27.9795,28.04,977052,0
+SNN.US,D,20230328,000000,27.81,27.955,27.67,27.81,549913,0
+SNN.US,D,20230329,000000,27.61,27.75,27.52,27.72,1459633,0
+SNN.US,D,20230330,000000,27.21,27.39,27.2,27.38,1426962,0
+SNN.US,D,20230331,000000,27.61,27.925,27.6,27.91,1319146,0
+SNN.US,D,20230403,000000,27.89,28.11,27.76,28.08,655212,0
+SNN.US,D,20230404,000000,28.02,28.285,27.96,28.2,901171,0
+SNN.US,D,20230405,000000,28.06,28.4,28.06,28.4,717536,0
+SNN.US,D,20230406,000000,28.41,28.62,28.39,28.55,437165,0
+SNN.US,D,20230410,000000,28.38,28.44,28.21,28.43,298772,0
+SNN.US,D,20230411,000000,29.11,29.58,29.09,29.25,1280387,0
+SNN.US,D,20230412,000000,29.82,29.9158,29.705,29.75,1485198,0
+SNN.US,D,20230413,000000,29.95,30.07,29.785,29.91,1158285,0
+SNN.US,D,20230414,000000,29.96,30.11,29.87,29.99,870277,0
+SNN.US,D,20230417,000000,29.85,29.87,29.535,29.66,426418,0
+SNN.US,D,20230418,000000,29.96,29.965,29.64,29.68,534686,0
+SNN.US,D,20230419,000000,30.03,30.745,29.93,30.66,1057733,0
+SNN.US,D,20230420,000000,31.05,31.1,30.86,30.92,859236,0
+SNN.US,D,20230421,000000,31.44,32.02,31.34,31.9,1403586,0
+SNN.US,D,20230424,000000,31.9,32.03,31.745,31.89,739695,0
+SNN.US,D,20230425,000000,31.44,31.665,31.34,31.51,987269,0
+SNN.US,D,20230426,000000,32.43,32.43,32.06,32.07,1402344,0
+SNN.US,D,20230427,000000,32.01,32.39,31.97,32.35,1367796,0
+SNN.US,D,20230428,000000,32.73,33.085,32.63,32.7,939260,0
+SNN.US,D,20230501,000000,32.52,32.81,32.52,32.67,645614,0
+SNN.US,D,20230502,000000,32.24,32.47,32.225,32.45,696311,0
+SNN.US,D,20230503,000000,32.49,32.52,32.085,32.13,978176,0
+SNN.US,D,20230504,000000,32.17,32.22,31.955,32.01,809049,0
+SNN.US,D,20230505,000000,31.79,32.13,31.76,32.04,648763,0
+SNN.US,D,20230508,000000,31.93,31.98,31.69,31.77,665392,0
+SNN.US,D,20230509,000000,31.75,31.81,31.54,31.55,1125934,0
+SNN.US,D,20230510,000000,31.53,31.84,31.48,31.83,795370,0
+SNN.US,D,20230511,000000,31.81,31.96,31.68,31.81,428080,0
+SNN.US,D,20230512,000000,31.79,31.84,31.57,31.63,423687,0
+SNN.US,D,20230515,000000,32,32.34,32,32.27,513723,0
+SNN.US,D,20230516,000000,32.28,32.56,32.24,32.5,899986,0
+SNN.US,D,20230517,000000,32.65,32.705,32.41,32.5,797904,0
+SNN.US,D,20230518,000000,32.33,32.36,31.895,32.1,737971,0
+SNN.US,D,20230519,000000,32.02,32.14,31.81,31.87,907753,0
+SNN.US,D,20230522,000000,31.71,31.855,31.65,31.67,624706,0
+SNN.US,D,20230523,000000,31.69,31.7158,30.93,30.94,1274137,0
+SNN.US,D,20230524,000000,30.21,30.41,29.97,30.25,1942124,0
+SNN.US,D,20230525,000000,30.18,30.19,29.86,29.92,931608,0
+SNN.US,D,20230526,000000,30.04,30.2,30,30.07,848637,0
+SNN.US,D,20230530,000000,30.27,30.3,29.905,29.99,959003,0
+SNN.US,D,20230531,000000,29.93,30,29.655,29.9,826036,0
+SNN.US,D,20230601,000000,29.83,30.065,29.71,29.93,1433199,0
+SNN.US,D,20230602,000000,30.32,30.41,29.97,30.24,856057,0
+SNN.US,D,20230605,000000,30.18,30.47,30.18,30.28,644680,0
+SNN.US,D,20230606,000000,30.49,30.51,30.12,30.29,578975,0
+SNN.US,D,20230607,000000,30.19,30.265,29.9,30.08,505040,0
+SNN.US,D,20230608,000000,30,30.275,29.93,30.27,806975,0
+SNN.US,D,20230609,000000,30,30.145,29.95,30.08,482526,0
+SNN.US,D,20230612,000000,29.81,29.855,29.545,29.73,788304,0
+SNN.US,D,20230613,000000,29.89,29.96,29.815,29.91,560274,0
+SNN.US,D,20230614,000000,31.31,31.79,31.24,31.57,2019567,0
+SNN.US,D,20230615,000000,31.61,32.125,31.55,32,1179132,0
+SNN.US,D,20230616,000000,32.18,32.28,31.975,32.16,2029483,0
+SNN.US,D,20230620,000000,31.6,31.79,31.43,31.69,659256,0
+SNN.US,D,20230621,000000,31.46,31.48,31.28,31.33,428189,0
+SNN.US,D,20230622,000000,31.1,31.33,31.01,31.24,422423,0
+SNN.US,D,20230623,000000,31.24,31.44,31.17,31.34,363912,0
+SNN.US,D,20230626,000000,31.46,31.5293,31.275,31.43,304428,0
+SNN.US,D,20230627,000000,31.52,31.81,31.43,31.75,2432392,0
+SNN.US,D,20230628,000000,31.85,31.93,31.715,31.9,557641,0
+SNN.US,D,20230629,000000,31.34,31.49,31.335,31.43,1203514,0
+SNN.US,D,20230630,000000,31.92,32.285,31.92,32.25,632838,0
+SNN.US,D,20230703,000000,30.49,30.64,30.335,30.6,1425532,0
+SNN.US,D,20230705,000000,30.81,30.84,30.24,30.24,709024,0
+SNN.US,D,20230706,000000,29.77,29.78,29.48,29.71,1075527,0
+SNN.US,D,20230707,000000,29.87,29.9588,29.75,29.84,696600,0
+SNN.US,D,20230710,000000,29.94,30.36,29.94,30.31,1136509,0
+SNN.US,D,20230711,000000,30.17,30.4,30.16,30.37,1064855,0
+SNN.US,D,20230712,000000,30.73,30.73,30.5,30.64,530768,0
+SNN.US,D,20230713,000000,30.71,30.795,30.53,30.7,601523,0
+SNN.US,D,20230714,000000,30.89,31.225,30.89,31.01,987123,0
+SNN.US,D,20230717,000000,30.81,31.03,30.75,30.85,850614,0
+SNN.US,D,20230718,000000,30.76,30.815,30.585,30.7,501825,0
+SNN.US,D,20230719,000000,30.85,31.09,30.7501,30.99,752978,0
+SNN.US,D,20230720,000000,30.77,31.0025,30.76,30.95,1110288,0
+SNN.US,D,20230721,000000,30.82,31.145,30.8,31.12,779713,0
+SNN.US,D,20230724,000000,30.62,30.965,30.61,30.76,772808,0
+SNN.US,D,20230725,000000,30.58,30.88,30.55,30.86,531437,0
+SNN.US,D,20230726,000000,30.67,31.305,30.64,31.28,712672,0
+SNN.US,D,20230727,000000,31.14,31.17,30.49,30.49,799451,0
+SNN.US,D,20230728,000000,30.64,30.73,30.57,30.68,779105,0
+SNN.US,D,20230731,000000,30.66,30.73,30.28,30.38,1165359,0
+SNN.US,D,20230801,000000,30.15,30.2,29.8902,29.95,744729,0
+SNN.US,D,20230802,000000,29.34,29.4131,28.965,29.3,967812,0
+SNN.US,D,20230803,000000,28.53,28.75,28.39,28.48,1263174,0
+SNN.US,D,20230804,000000,28.63,28.87,28.565,28.58,796354,0
+SNN.US,D,20230807,000000,28.54,28.66,28.47,28.54,651868,0
+SNN.US,D,20230808,000000,28.52,28.52,28.15,28.22,772492,0
+SNN.US,D,20230809,000000,28.48,28.66,28.35,28.36,693228,0
+SNN.US,D,20230810,000000,28.55,28.65,28.27,28.27,660566,0
+SNN.US,D,20230811,000000,28.35,28.5542,28.3,28.44,724525,0
+SNN.US,D,20230814,000000,27.9,28.06,27.895,28.04,406295,0
+SNN.US,D,20230815,000000,27.63,27.69,27.395,27.42,621703,0
+SNN.US,D,20230816,000000,27.21,27.44,27.19,27.29,879743,0
+SNN.US,D,20230817,000000,27.79,27.835,27.4017,27.45,486423,0
+SNN.US,D,20230818,000000,27.14,27.3,27.11,27.18,693094,0
+SNN.US,D,20230821,000000,27.27,27.38,27.12,27.33,456079,0
+SNN.US,D,20230822,000000,27.18,27.26,27,27,450551,0
+SNN.US,D,20230823,000000,27.07,27.17,27.04,27.11,447502,0
+SNN.US,D,20230824,000000,26.82,26.955,26.65,26.66,466815,0
+SNN.US,D,20230825,000000,26.61,26.839,26.51,26.76,628404,0
+SNN.US,D,20230828,000000,26.92,27.07,26.775,26.83,375474,0
+SNN.US,D,20230829,000000,26.89,27.21,26.87,27.2,541584,0
+SNN.US,D,20230830,000000,27.42,27.5,27.19,27.23,325182,0
+SNN.US,D,20230831,000000,27.27,27.29,26.925,26.94,472698,0
+SNN.US,D,20230901,000000,27.09,27.12,26.76,26.87,653610,0
+SNN.US,D,20230905,000000,26.08,26.215,25.935,26.16,1214405,0
+SNN.US,D,20230906,000000,25.99,26.27,25.95,26.22,1236534,0
+SNN.US,D,20230907,000000,26.34,26.61,26.33,26.42,1518919,0
+SNN.US,D,20230908,000000,26.51,26.68,26.48,26.55,1197973,0
+SNN.US,D,20230911,000000,26.54,26.87,26.52,26.79,427880,0
+SNN.US,D,20230912,000000,26.68,26.8,26.45,26.48,361252,0
+SNN.US,D,20230913,000000,26.63,26.68,26.56,26.59,463347,0
+SNN.US,D,20230914,000000,26.4,26.48,26.23,26.46,1082293,0
+SNN.US,D,20230915,000000,26.43,26.59,26.29,26.3,855564,0
+SNN.US,D,20230918,000000,26.09,26.18,25.94,26.11,846387,0
+SNN.US,D,20230919,000000,25.96,25.99,25.79,25.88,710184,0
+SNN.US,D,20230920,000000,26.24,26.28,25.79,25.8,584639,0
+SNN.US,D,20230921,000000,25.65,25.68,25.42,25.42,1340958,0
+SNN.US,D,20230922,000000,25.44,25.54,25.3308,25.36,1178784,0
+SNN.US,D,20230925,000000,25.32,25.405,25.23,25.37,789520,0
+SNN.US,D,20230926,000000,25.32,25.355,25.06,25.06,1662472,0
+SNN.US,D,20230927,000000,25.09,25.11,24.15,24.33,2900184,0
+SNN.US,D,20230928,000000,24.46,24.895,24.46,24.82,1357548,0
+SNN.US,D,20230929,000000,25.06,25.11,24.74,24.77,1077896,0
+SNN.US,D,20231002,000000,24.31,24.31,23.979,24.05,759214,0
+SNN.US,D,20231003,000000,23.76,23.9,23.58,23.75,746613,0
+SNN.US,D,20231004,000000,23.89,23.93,23.44,23.76,665874,0
+SNN.US,D,20231005,000000,23.59,23.675,23.39,23.54,816271,0
+SNN.US,D,20231006,000000,23.33,23.72,23.145,23.7,1167350,0
+SNN.US,D,20231009,000000,23.36,23.935,23.36,23.78,1862853,0
+SNN.US,D,20231010,000000,23.92,24.11,23.86,23.96,953142,0
+SNN.US,D,20231011,000000,23.79,23.805,22.95,23.12,1733455,0
+SNN.US,D,20231012,000000,23.13,23.2,22.68,22.73,1526688,0
+SNN.US,D,20231013,000000,22.72,23,22.72,22.88,1249961,0
+SNN.US,D,20231016,000000,23.04,23.255,22.85,23.22,1799045,0
+SNN.US,D,20231017,000000,22.79,23.28,22.79,22.9,1651773,0
+SNN.US,D,20231018,000000,22.62,22.885,22.53,22.55,1685611,0
+SNN.US,D,20231019,000000,22.56,22.595,22.22,22.24,1243353,0
+SNN.US,D,20231020,000000,22.09,22.43,22.09,22.42,2186889,0
+SNN.US,D,20231023,000000,22.3,22.58,22.265,22.3,1297762,0
+SNN.US,D,20231024,000000,22.39,22.46,22.1,22.23,5518130,0
+SNN.US,D,20231025,000000,22.17,22.308,21.895,21.91,4427074,0
+SNN.US,D,20231026,000000,21.95,22,21.53,21.55,2139867,0
+SNN.US,D,20231027,000000,21.82,21.84,21.525,21.64,2787963,0
+SNN.US,D,20231030,000000,22.29,22.33,21.95,21.99,3115377,0
+SNN.US,D,20231031,000000,22.41,22.52,22.24,22.24,2654647,0
+SNN.US,D,20231101,000000,22.42,22.535,21.97,22.32,3681838,0
+SNN.US,D,20231102,000000,23.56,23.68,23.2412,23.64,3475752,0
+SNN.US,D,20231103,000000,24.33,24.34,24.02,24.08,2718650,0
+SNN.US,D,20231106,000000,24.49,24.535,24.13,24.2,2130971,0
+SNN.US,D,20231107,000000,24.47,24.48,24.095,24.14,1513182,0
+SNN.US,D,20231108,000000,24.31,24.48,24.23,24.48,2367239,0
+SNN.US,D,20231109,000000,24.69,24.7,24.17,24.31,1964436,0
+SNN.US,D,20231110,000000,24.29,24.515,23.92,24.51,1483108,0
+SNN.US,D,20231113,000000,24.54,25.02,24.49,24.92,1288700,0
+SNN.US,D,20231114,000000,25.56,25.865,25.45,25.75,1614658,0
+SNN.US,D,20231115,000000,25.66,25.78,25.6,25.69,1458080,0
+SNN.US,D,20231116,000000,25.44,25.59,25.41,25.55,985062,0
+SNN.US,D,20231117,000000,25.65,25.69,25.43,25.62,1012899,0
+SNN.US,D,20231120,000000,25.48,25.63,25.44,25.57,997374,0
+SNN.US,D,20231121,000000,25.61,25.64,25.48,25.52,707726,0
+SNN.US,D,20231122,000000,25.67,25.73,25.595,25.68,471624,0
+SNN.US,D,20231124,000000,25.75,25.89,25.71,25.81,295951,0
+SNN.US,D,20231127,000000,25.83,25.87,25.7,25.87,499612,0
+SNN.US,D,20231128,000000,25.78,25.985,25.685,25.9,1153667,0
+SNN.US,D,20231129,000000,25.88,26.095,25.83,25.92,818917,0
+SNN.US,D,20231130,000000,25.92,25.96,25.68,25.95,1208414,0
+SNN.US,D,20231201,000000,25.93,26.39,25.93,26.38,1480810,0
+SNN.US,D,20231204,000000,25.95,26.245,25.93,26.02,1629944,0
+SNN.US,D,20231205,000000,25.77,25.87,25.56,25.72,724095,0
+SNN.US,D,20231206,000000,25.91,26.005,25.82,25.85,828238,0
+SNN.US,D,20231207,000000,25.86,26.06,25.765,26.04,817914,0
+SNN.US,D,20231208,000000,26.17,26.405,26.17,26.28,902922,0
+SNN.US,D,20231211,000000,26.22,26.34,26.15,26.27,663398,0
+SNN.US,D,20231212,000000,26.45,26.61,26.29,26.6,619067,0
+SNN.US,D,20231213,000000,26.36,26.77,26.265,26.77,966562,0
+SNN.US,D,20231214,000000,27.55,27.625,27.325,27.43,992566,0
+SNN.US,D,20231215,000000,26.67,26.77,26.38,26.44,884304,0
+SNN.US,D,20231218,000000,26.48,26.6,26.315,26.54,675566,0
+SNN.US,D,20231219,000000,26.66,26.81,26.6121,26.79,737184,0
+SNN.US,D,20231220,000000,26.89,26.995,26.59,26.6,788064,0
+SNN.US,D,20231221,000000,26.96,27.105,26.89,27.04,484951,0
+SNN.US,D,20231222,000000,27.1,27.38,27.1,27.28,379852,0
+SNN.US,D,20231226,000000,27.27,27.45,27.1857,27.43,291063,0
+SNN.US,D,20231227,000000,27.3,27.39,27.25,27.38,501624,0
+SNN.US,D,20231228,000000,27.31,27.47,27.28,27.31,406523,0
+SNN.US,D,20231229,000000,27.25,27.36,27.12,27.28,458890,0
+SNN.US,D,20240102,000000,26.83,27.045,26.75,26.85,963248,0
+SNN.US,D,20240103,000000,26.46,26.65,26.365,26.43,1038743,0
+SNN.US,D,20240104,000000,26.48,26.685,26.43,26.56,838556,0
+SNN.US,D,20240105,000000,26.39,26.69,26.365,26.51,1051122,0
+SNN.US,D,20240108,000000,26.9,27.7,26.84,27.7,1295427,0
+SNN.US,D,20240109,000000,27.45,27.63,27.28,27.29,1324208,0
+SNN.US,D,20240110,000000,27.31,27.47,27.255,27.37,479391,0
+SNN.US,D,20240111,000000,27.34,27.39,27.06,27.25,626540,0
+SNN.US,D,20240112,000000,27.48,27.6,27.33,27.38,679264,0
+SNN.US,D,20240116,000000,26.87,27.01,26.79,26.98,719271,0
+SNN.US,D,20240117,000000,27.25,27.44,27.09,27.41,888651,0
+SNN.US,D,20240118,000000,27.72,28.08,27.64,28.06,1283824,0
+SNN.US,D,20240119,000000,28,28.17,27.815,28.17,1462825,0
+SNN.US,D,20240122,000000,28.42,28.63,28.21,28.4,1773864,0
+SNN.US,D,20240123,000000,28.26,28.355,28.04,28.19,1668180,0
+SNN.US,D,20240124,000000,27.92,28.01,27.41,27.41,1343533,0
+SNN.US,D,20240125,000000,27.68,27.94,27.6,27.92,1138283,0
+SNN.US,D,20240126,000000,28.24,28.25,28.03,28.06,1121430,0
+SNN.US,D,20240129,000000,27.67,27.99,27.605,27.94,1081409,0
+SNN.US,D,20240130,000000,28.21,28.23,27.76,27.8,700512,0
+SNN.US,D,20240131,000000,27.62,28.43,27.62,28.03,2745426,0
+SNN.US,D,20240201,000000,28.03,28.585,27.78,28.46,1630492,0
+SNN.US,D,20240202,000000,28.06,28.15,27.64,27.84,981155,0
+SNN.US,D,20240205,000000,28.2,28.23,27.79,27.9,947866,0
+SNN.US,D,20240206,000000,27.96,28.38,27.935,28.36,975934,0
+SNN.US,D,20240207,000000,28.23,28.285,28.11,28.19,901127,0
+SNN.US,D,20240208,000000,28.27,28.27,27.74,27.99,491356,0
+SNN.US,D,20240209,000000,27.74,27.855,27.465,27.84,731281,0
+SNN.US,D,20240212,000000,27.65,27.935,27.61,27.86,664720,0
+SNN.US,D,20240213,000000,27.59,27.7,27.375,27.53,487697,0
+SNN.US,D,20240214,000000,27.69,27.76,27.52,27.73,449702,0
+SNN.US,D,20240215,000000,27.92,28.145,27.89,28.02,497360,0
+SNN.US,D,20240216,000000,28,28.26,27.89,28.06,471271,0
+SNN.US,D,20240220,000000,28.56,28.61,28.355,28.49,1064436,0
+SNN.US,D,20240221,000000,28.62,28.65,28.415,28.58,685725,0
+SNN.US,D,20240222,000000,28.6,28.93,28.49,28.86,778479,0
+SNN.US,D,20240223,000000,28.66,28.9,28.62,28.88,1121801,0
+SNN.US,D,20240226,000000,28.53,28.69,28.375,28.53,1172215,0
+SNN.US,D,20240227,000000,28.56,28.64,27.785,27.96,1789120,0
+SNN.US,D,20240228,000000,27,27.16,26.37,26.43,1422879,0
+SNN.US,D,20240229,000000,26.38,26.6,26.205,26.51,1331869,0
+SNN.US,D,20240301,000000,26.38,26.575,26.15,26.42,945589,0
+SNN.US,D,20240304,000000,26.26,26.55,26.22,26.5,801453,0
+SNN.US,D,20240305,000000,26.68,26.7,26.513,26.62,688338,0
+SNN.US,D,20240306,000000,27.15,27.44,27.0899,27.43,781965,0
+SNN.US,D,20240307,000000,27.73,27.84,27.35,27.54,1104488,0
+SNN.US,D,20240308,000000,27.65,27.785,27.56,27.65,934992,0
+SNN.US,D,20240311,000000,27.67,27.96,27.59,27.94,958933,0
+SNN.US,D,20240312,000000,28.06,28.15,27.89,28,766373,0
+SNN.US,D,20240313,000000,27.82,28.005,27.76,27.82,406618,0
+SNN.US,D,20240314,000000,27.78,27.82,27.36,27.48,543754,0
+SNN.US,D,20240315,000000,27.25,27.305,26.92,27.01,689163,0
+SNN.US,D,20240318,000000,26.86,26.92,26.67,26.67,391785,0
+SNN.US,D,20240319,000000,26.71,26.96,26.71,26.93,520253,0
+SNN.US,D,20240320,000000,26.42,26.52,26.165,26.42,633188,0
+SNN.US,D,20240321,000000,26.24,26.37,26.07,26.08,880643,0
+SNN.US,D,20240322,000000,26.35,26.36,26.12,26.2,316209,0
+SNN.US,D,20240325,000000,25.99,26.07,25.73,25.84,743549,0
+SNN.US,D,20240326,000000,25.87,26.13,25.86,26.08,777062,0
+SNN.US,D,20240327,000000,26.23,26.52,26.2,26.34,1176677,0
+SNN.US,D,20240328,000000,25.65,25.85,25.32,25.36,3057363,0
+SNN.US,D,20240401,000000,24.85,24.86,24.19,24.54,1401657,0
+SNN.US,D,20240402,000000,24.5,24.74,24.17,24.27,1366574,0
+SNN.US,D,20240403,000000,24.51,24.73,24.4,24.61,804537,0
+SNN.US,D,20240404,000000,24.58,24.605,24.22,24.34,644009,0
+SNN.US,D,20240405,000000,24.3,24.55,24.29,24.47,493336,0
+SNN.US,D,20240408,000000,24.47,24.53,24.315,24.35,852377,0
+SNN.US,D,20240409,000000,24.54,24.715,24.53,24.66,540132,0
+SNN.US,D,20240410,000000,24.41,24.5,24.235,24.35,482988,0
+SNN.US,D,20240411,000000,24.59,24.64,24.36,24.52,562794,0
+SNN.US,D,20240412,000000,24.19,24.19,23.66,23.77,1068235,0
+SNN.US,D,20240415,000000,23.99,24.08,23.72,23.8,916744,0
+SNN.US,D,20240416,000000,23.8,23.99,23.65,23.8,976530,0
+SNN.US,D,20240417,000000,24.04,24.05,23.83,23.92,1065889,0
+SNN.US,D,20240418,000000,23.9,24.205,23.85,24.01,1443351,0
+SNN.US,D,20240419,000000,23.94,24.02,23.8,23.845,834483,0
+SNN.US,D,20240422,000000,23.94,24.4,23.865,24.36,1382983,0
+SNN.US,D,20240423,000000,24.46,24.82,24.37,24.8,1242976,0
+SNN.US,D,20240424,000000,24.57,24.635,24.43,24.57,1194879,0
+SNN.US,D,20240425,000000,24.36,24.38,23.86,23.88,1166291,0
+SNN.US,D,20240426,000000,24.53,24.62,24.325,24.45,1759851,0
+SNN.US,D,20240429,000000,24.6,24.75,24.46,24.61,1590660,0
+SNN.US,D,20240430,000000,24.46,24.575,24.07,24.13,1173586,0
+SNN.US,D,20240501,000000,25.01,25.01,24.13,24.14,2132644,0
+SNN.US,D,20240502,000000,24.62,24.69,24.41,24.44,1303368,0
+SNN.US,D,20240503,000000,25.09,25.16,24.715,24.78,1063758,0
+SNN.US,D,20240506,000000,24.78,24.87,24.55,24.75,631079,0
+SNN.US,D,20240507,000000,24.97,25.055,24.89,24.93,815786,0
+SNN.US,D,20240508,000000,24.99,25.18,24.94,25,1397475,0
+SNN.US,D,20240509,000000,24.88,25.085,24.88,25.06,666888,0
+SNN.US,D,20240510,000000,25.15,25.26,25.07,25.22,603138,0
+SNN.US,D,20240513,000000,25.33,25.37,25.07,25.11,735221,0
+SNN.US,D,20240514,000000,25.35,25.79,25.33,25.77,991825,0
+SNN.US,D,20240515,000000,25.83,25.91,25.69,25.71,874140,0
+SNN.US,D,20240516,000000,25.77,25.95,25.71,25.85,906351,0
+SNN.US,D,20240517,000000,25.91,26.13,25.81,26.09,975509,0
+SNN.US,D,20240520,000000,26.07,26.12,25.91,26.02,783172,0
+SNN.US,D,20240521,000000,25.73,25.975,25.71,25.85,898408,0
+SNN.US,D,20240522,000000,25.75,25.82,25.58,25.63,809847,0
+SNN.US,D,20240523,000000,25.22,25.22,24.6,24.65,834779,0
+SNN.US,D,20240524,000000,24.9,25,24.785,24.87,1302325,0
+SNN.US,D,20240528,000000,25.15,25.165,24.83,24.9,565045,0
+SNN.US,D,20240529,000000,24.84,24.94,24.75,24.88,961422,0
+SNN.US,D,20240530,000000,25.22,25.25,24.955,25.02,767430,0
+SNN.US,D,20240531,000000,25.15,25.33,25.105,25.33,504539,0
+SNN.US,D,20240603,000000,24.86,25.355,24.84,25.21,967228,0
+SNN.US,D,20240604,000000,25.34,25.555,25.265,25.51,576601,0
+SNN.US,D,20240605,000000,26.18,26.285,26,26.26,1038567,0
+SNN.US,D,20240606,000000,26.37,26.49,26.28,26.48,540406,0
+SNN.US,D,20240607,000000,26.35,26.45,26.29,26.34,743941,0
+SNN.US,D,20240610,000000,26.1,26.17,25.91,26.16,560987,0
+SNN.US,D,20240611,000000,25.81,25.85,25.6,25.78,612564,0
+SNN.US,D,20240612,000000,26.04,26.14,25.9,25.9,604226,0
+SNN.US,D,20240613,000000,25.97,25.97,25.665,25.68,505697,0
+SNN.US,D,20240614,000000,25.28,25.33,25.145,25.31,526556,0
+SNN.US,D,20240617,000000,25.12,25.175,25.005,25.05,565334,0
+SNN.US,D,20240618,000000,25.09,25.175,24.975,25.14,617909,0
+SNN.US,D,20240620,000000,25.21,25.34,25.15,25.25,464715,0
+SNN.US,D,20240621,000000,25.33,25.465,25.285,25.32,666333,0
+SNN.US,D,20240624,000000,25.22,25.365,25.08,25.11,698644,0
+SNN.US,D,20240625,000000,24.95,25.005,24.67,24.88,772050,0
+SNN.US,D,20240626,000000,24.82,24.881,24.645,24.81,582401,0
+SNN.US,D,20240627,000000,24.59,24.76,24.58,24.75,472051,0
+SNN.US,D,20240628,000000,24.74,24.85,24.685,24.78,675386,0
+SNN.US,D,20240701,000000,24.93,25.08,24.49,24.51,905086,0
+SNN.US,D,20240702,000000,24.45,24.74,24.43,24.68,485868,0
+SNN.US,D,20240703,000000,25.14,25.19,24.965,25.13,494884,0
+SNN.US,D,20240705,000000,27.18,27.18,26.71,26.81,2726348,0
+SNN.US,D,20240708,000000,27.26,27.27,27.04,27.16,1454077,0
+SNN.US,D,20240709,000000,27.43,28.345,27.36,27.51,1949056,0
+SNN.US,D,20240710,000000,27.8,28.26,27.74,28.22,1365536,0
+SNN.US,D,20240711,000000,27.89,28.46,27.88,28.3,1423555,0
+SNN.US,D,20240712,000000,28.31,28.61,28.25,28.4,1155540,0
+SNN.US,D,20240715,000000,27.8,27.89,27.69,27.71,824499,0
+SNN.US,D,20240716,000000,27.41,27.785,27.29,27.73,884365,0
+SNN.US,D,20240717,000000,27.99,28.42,27.98,28.23,1271828,0
+SNN.US,D,20240718,000000,28.57,28.61,28.19,28.19,1591320,0
+SNN.US,D,20240719,000000,28.34,28.39,28.0999,28.29,501631,0
+SNN.US,D,20240722,000000,28.57,28.6,28.225,28.35,366060,0
+SNN.US,D,20240723,000000,28.24,28.645,28.1701,28.52,555226,0
+SNN.US,D,20240724,000000,28.64,28.83,28.605,28.69,498967,0
+SNN.US,D,20240725,000000,28.79,29.065,28.78,28.94,738223,0
+SNN.US,D,20240726,000000,28.9,28.96,28.78,28.93,633521,0
+SNN.US,D,20240729,000000,28.98,29,28.76,28.77,746799,0
+SNN.US,D,20240730,000000,28.7,28.76,28.56,28.76,601442,0
+SNN.US,D,20240731,000000,28.76,29,28.615,28.78,745332,0
+SNN.US,D,20240801,000000,30.4,31.13,30.34,30.76,1146077,0
+SNN.US,D,20240802,000000,31,31.02,30.17,30.46,1070911,0
+SNN.US,D,20240805,000000,29.64,29.94,29.38,29.44,822696,0
+SNN.US,D,20240806,000000,29.18,30.025,29.11,29.74,980336,0
+SNN.US,D,20240807,000000,29.9,30.07,29.68,29.73,795966,0
+SNN.US,D,20240808,000000,29.63,30.18,29.58,30.16,509157,0
+SNN.US,D,20240809,000000,29.7,29.925,29.67,29.87,551138,0
+SNN.US,D,20240812,000000,29.77,29.77,29.39,29.43,551084,0
+SNN.US,D,20240813,000000,29.25,29.64,29.25,29.61,381960,0
+SNN.US,D,20240814,000000,29.71,29.87,29.69,29.85,362268,0
+SNN.US,D,20240815,000000,30.04,30.155,29.95,30.09,417955,0
+SNN.US,D,20240816,000000,30.05,30.27,30.04,30.23,277337,0
+SNN.US,D,20240819,000000,30.31,30.54,30.31,30.36,467657,0
+SNN.US,D,20240820,000000,30.53,30.67,30.45,30.56,421812,0
+SNN.US,D,20240821,000000,30.64,30.755,30.54,30.72,428337,0
+SNN.US,D,20240822,000000,30.75,30.78,30.58,30.63,771769,0
+SNN.US,D,20240823,000000,30.74,31.085,30.64,30.88,348040,0
+SNN.US,D,20240826,000000,30.8,30.99,30.69,30.76,376054,0
+SNN.US,D,20240827,000000,30.92,31.235,30.87,31.16,437044,0
+SNN.US,D,20240828,000000,30.89,31.085,30.87,31.03,478646,0
+SNN.US,D,20240829,000000,30.85,31.095,30.78,30.95,529297,0
+SNN.US,D,20240830,000000,30.86,30.96,30.645,30.85,891418,0
+SNN.US,D,20240903,000000,30.63,30.795,30.56,30.67,538349,0
+SNN.US,D,20240904,000000,30.49,30.79,30.49,30.76,1078517,0
+SNN.US,D,20240905,000000,31.18,31.41,30.98,31.23,1134710,0
+SNN.US,D,20240906,000000,31.52,31.69,31.365,31.48,510772,0
+SNN.US,D,20240909,000000,31.55,31.72,31.53,31.57,328766,0
+SNN.US,D,20240910,000000,31.55,31.665,31.39,31.64,224517,0
+SNN.US,D,20240911,000000,31.55,31.55,31.165,31.54,241282,0
+SNN.US,D,20240912,000000,31.42,31.44,31.21,31.35,293522,0
+SNN.US,D,20240913,000000,31.34,31.55,31.26,31.5,403640,0
+SNN.US,D,20240916,000000,31.43,31.55,31.34,31.51,288537,0
+SNN.US,D,20240917,000000,31.05,31.27,30.84,30.96,1112373,0
+SNN.US,D,20240918,000000,30.94,31.01,30.63,30.71,879899,0
+SNN.US,D,20240919,000000,30.78,31.03,30.72,30.95,1318143,0
+SNN.US,D,20240920,000000,30.77,30.77,30.53,30.57,561533,0
+SNN.US,D,20240923,000000,30.81,30.87,30.575,30.66,796602,0
+SNN.US,D,20240924,000000,30.67,30.73,30.54,30.55,462566,0
+SNN.US,D,20240925,000000,30.62,30.63,30.39,30.51,730907,0
+SNN.US,D,20240926,000000,30.39,30.87,30.39,30.8,1479990,0
+SNN.US,D,20240927,000000,30.91,31.355,30.91,31.12,981490,0
+SNN.US,D,20240930,000000,31.105,31.15,30.95,31.14,447433,0
+SNN.US,D,20241001,000000,31.12,31.14,30.6834,30.84,552140,0
+SNN.US,D,20241002,000000,30.45,30.6089,30.25,30.33,558983,0
+SNN.US,D,20241003,000000,30.23,30.3,29.96,30.12,524995,0
+SNN.US,D,20241004,000000,29.89,30.05,29.78,29.99,382559,0
+SNN.US,D,20241007,000000,29.44,29.52,28.73,28.8,917776,0
+SNN.US,D,20241008,000000,28.28,28.5,28.22,28.47,964978,0
+SNN.US,D,20241009,000000,28.39,29.015,28.37,28.88,896864,0
+SNN.US,D,20241010,000000,28.61,28.66,28.43,28.54,649681,0
+SNN.US,D,20241011,000000,28.64,28.8,28.39,28.41,550668,0
+SNN.US,D,20241014,000000,28.37,28.7,28.275,28.62,603272,0
+SNN.US,D,20241015,000000,28.28,28.625,28.26,28.47,983252,0
+SNN.US,D,20241016,000000,28.86,29.075,28.83,28.86,678398,0
+SNN.US,D,20241017,000000,29.19,29.405,29.15,29.35,748810,0
+SNN.US,D,20241018,000000,29.35,29.64,29.29,29.56,403079,0
+SNN.US,D,20241021,000000,29.53,29.59,29.33,29.37,309369,0
+SNN.US,D,20241022,000000,29.39,29.47,29.31,29.44,230911,0
+SNN.US,D,20241023,000000,29.14,29.28,29.12,29.23,313383,0
+SNN.US,D,20241024,000000,29.39,29.595,29.25,29.5,839189,0
+SNN.US,D,20241025,000000,28.27,28.48,28.13,28.37,1138975,0
+SNN.US,D,20241028,000000,28.82,28.96,28.745,28.85,341316,0
+SNN.US,D,20241029,000000,28.63,28.975,28.535,28.87,824017,0
+SNN.US,D,20241030,000000,28.59,29.06,28.57,28.85,1709474,0
+SNN.US,D,20241031,000000,25.46,25.625,24.82,25.09,2504502,0
+SNN.US,D,20241101,000000,25.65,25.845,25.145,25.24,1070064,0
+SNN.US,D,20241104,000000,25.1,25.4,25.09,25.28,692459,0
+SNN.US,D,20241105,000000,25.8,25.8,25.48,25.56,463392,0
+SNN.US,D,20241106,000000,24.12,24.51,23.85,24.48,1117760,0
+SNN.US,D,20241107,000000,24.64,24.77,24.46,24.7,888435,0
+SNN.US,D,20241108,000000,24.26,24.405,24.01,24.29,1156232,0
+SNN.US,D,20241111,000000,24.68,24.75,24.44,24.74,1272904,0
+SNN.US,D,20241112,000000,24.92,25.09,24.56,24.58,1362567,0
+SNN.US,D,20241113,000000,24.62,24.72,24.49,24.62,1049883,0
+SNN.US,D,20241114,000000,24.75,24.92,24.63,24.64,952476,0
+SNN.US,D,20241115,000000,24.66,24.93,24.64,24.89,1019447,0
+SNN.US,D,20241118,000000,24.895,25.5599,24.875,25.54,2067404,0
+SNN.US,D,20241119,000000,25.4,25.57,25.22,25.51,1234061,0
+SNN.US,D,20241120,000000,25.18,25.24,25.015,25.21,644992,0
+SNN.US,D,20241121,000000,25.135,25.17,24.93,25.04,664873,0
+SNN.US,D,20241122,000000,25.235,25.365,25.075,25.31,769118,0
+SNN.US,D,20241125,000000,25.38,25.45,25.08,25.15,1243569,0
+SNN.US,D,20241126,000000,25.24,25.32,25.1,25.3,521970,0
+SNN.US,D,20241127,000000,25.5,25.79,25.48,25.71,652838,0
+SNN.US,D,20241129,000000,25.67,25.83,25.64,25.78,250520,0
+SNN.US,D,20241202,000000,25.575,25.8399,25.405,25.73,461760,0
+SNN.US,D,20241203,000000,25.78,25.79,25.51,25.67,597060,0
+SNN.US,D,20241204,000000,25.45,25.53,25.275,25.3,592586,0
+SNN.US,D,20241205,000000,25.44,25.49,25.26,25.28,483427,0
+SNN.US,D,20241206,000000,25.45,25.505,25.26,25.36,388209,0
+SNN.US,D,20241209,000000,25.4,25.98,25.36,25.8,1029094,0
+SNN.US,D,20241210,000000,25.74,25.86,25.6,25.68,672466,0
+SNN.US,D,20241211,000000,25.51,25.805,25.3859,25.76,830784,0
+SNN.US,D,20241212,000000,25.64,25.795,25.5,25.53,710292,0
+SNN.US,D,20241213,000000,25.59,25.64,25.505,25.53,487238,0
+SNN.US,D,20241216,000000,25.46,25.7,25.32,25.32,463934,0
+SNN.US,D,20241217,000000,25.415,25.6008,25.34,25.44,506583,0
+SNN.US,D,20241218,000000,25.33,25.4302,24.89,24.89,505809,0
+SNN.US,D,20241219,000000,24.855,24.98,24.74,24.79,652935,0
+SNN.US,D,20241220,000000,24.75,24.85,24.585,24.66,2985631,0
+SNN.US,D,20241223,000000,24.78,24.83,24.42,24.54,1283193,0
+SNN.US,D,20241224,000000,24.565,24.58,24.43,24.44,317853,0
+SNN.US,D,20241226,000000,24.255,24.518,24.255,24.46,672885,0
+SNN.US,D,20241227,000000,24.76,24.83,24.66,24.79,1434341,0
+SNN.US,D,20241230,000000,24.76,24.76,24.515,24.58,670770,0
+SNN.US,D,20241231,000000,24.6,24.8,24.49,24.58,507570,0
+SNN.US,D,20250102,000000,24.78,24.79,24.38,24.4,737526,0
+SNN.US,D,20250103,000000,24.53,24.53,24.36,24.42,1479785,0
+SNN.US,D,20250106,000000,24.45,24.8,24.42,24.64,1697307,0
+SNN.US,D,20250107,000000,24.75,24.82,24.545,24.61,2163491,0
+SNN.US,D,20250108,000000,24.24,24.4399,24.07,24.32,537368,0
+SNN.US,D,20250110,000000,24.22,24.24,23.94,23.95,714392,0
+SNN.US,D,20250113,000000,23.9,24.045,23.81,24.02,638177,0
+SNN.US,D,20250114,000000,23.9,23.98,23.69,23.89,772661,0
+SNN.US,D,20250115,000000,24.45,24.91,24.35,24.86,815854,0
+SNN.US,D,20250116,000000,24.81,25.09,24.7325,25.05,703199,0
+SNN.US,D,20250117,000000,25.05,27.1012,25,25.29,2087355,0
+SNN.US,D,20250121,000000,25.24,25.72,25.24,25.72,900643,0
+SNN.US,D,20250122,000000,25.47,25.47,25.16,25.23,628976,0
+SNN.US,D,20250123,000000,25.09,25.15,24.84,24.99,607772,0
+SNN.US,D,20250124,000000,24.93,25.2,24.88,25.08,452954,0
+SNN.US,D,20250127,000000,25.275,25.52,25.19,25.5,617607,0
+SNN.US,D,20250128,000000,25.63,25.73,25.45,25.52,316365,0
+SNN.US,D,20250129,000000,25.5,25.56,25.295,25.31,395392,0
+SNN.US,D,20250130,000000,25.62,25.85,25.55,25.66,511319,0
+SNN.US,D,20250131,000000,25.67,25.84,25.37,25.38,389828,0
+SNN.US,D,20250203,000000,25.28,25.61,25.2,25.37,326269,0
+SNN.US,D,20250204,000000,25.68,25.9,25.63,25.74,474498,0
+SNN.US,D,20250205,000000,25.93,26.2,25.91,26.12,483895,0
+SNN.US,D,20250206,000000,25.73,25.81,25.19,25.25,525697,0
+SNN.US,D,20250207,000000,25.16,25.16,24.6049,24.67,752207,0
+SNN.US,D,20250210,000000,24.89,24.91,24.68,24.72,858635,0
+SNN.US,D,20250211,000000,25.07,25.21,24.9,25.16,1054928,0
+SNN.US,D,20250212,000000,25.3,25.405,25.14,25.37,626828,0
+SNN.US,D,20250213,000000,25.42,25.73,25.35,25.71,635608,0
+SNN.US,D,20250214,000000,25.89,25.9,25.67,25.7,627300,0
+SNN.US,D,20250218,000000,26.02,26.09,25.86,25.95,790513,0
+SNN.US,D,20250219,000000,25.6,25.79,25.54,25.62,515913,0
+SNN.US,D,20250220,000000,25.61,25.775,25.55,25.72,481489,0
+SNN.US,D,20250221,000000,25.92,26.17,25.85,26.13,509385,0
+SNN.US,D,20250224,000000,26.26,26.44,26.045,26.28,793276,0
+SNN.US,D,20250225,000000,27.82,28.31,27.58,28.11,1532068,0
+SNN.US,D,20250226,000000,28.86,29.27,28.82,28.92,1366950,0
+SNN.US,D,20250227,000000,28.83,29.205,28.8,28.98,928018,0
+SNN.US,D,20250228,000000,29.1,29.2,28.72,28.96,791970,0
+SNN.US,D,20250303,000000,29.56,29.9,29.455,29.65,649556,0
+SNN.US,D,20250304,000000,29.645,30.07,29.62,30,1222117,0
+SNN.US,D,20250305,000000,30.24,30.41,29.9881,30.34,386027,0
+SNN.US,D,20250306,000000,29.745,29.89,29.43,29.52,550880,0
+SNN.US,D,20250307,000000,29.68,30.11,29.57,29.86,627390,0
+SNN.US,D,20250310,000000,29.61,30.065,29.56,29.74,562280,0
+SNN.US,D,20250311,000000,29.73,30,29.45,29.84,807085,0
+SNN.US,D,20250312,000000,28.81,28.92,28.35,28.84,825487,0
+SNN.US,D,20250313,000000,28.26,28.45,28.2,28.21,828490,0
+SNN.US,D,20250314,000000,28.19,28.6,28.18,28.57,774619,0
+SNN.US,D,20250317,000000,28.73,29.98,28.73,29.03,790098,0
+SNN.US,D,20250318,000000,28.82,28.99,28.74,28.77,538793,0
+SNN.US,D,20250319,000000,28.37,28.45,28.13,28.39,711769,0
+SNN.US,D,20250320,000000,28.29,28.57,28.23,28.46,469246,0
+SNN.US,D,20250321,000000,28.22,28.25,28.03,28.13,443228,0
+SNN.US,D,20250324,000000,27.915,28.25,27.83,28.03,1652219,0
+SNN.US,D,20250325,000000,28.45,28.7,28.265,28.43,1154559,0
+SNN.US,D,20250326,000000,28.43,28.71,28.33,28.41,890426,0
+SNN.US,D,20250327,000000,28.2,28.52,28.17,28.41,633576,0
+SNN.US,D,20250328,000000,27.89,28.2,27.89,28.05,775054,0
+SNN.US,D,20250331,000000,27.99,28.54,27.99,28.37,694920,0
+SNN.US,D,20250401,000000,28.2,28.34,27.97,28.19,595017,0
+SNN.US,D,20250402,000000,27.94,28.215,27.88,28.13,403254,0
+SNN.US,D,20250403,000000,28.57,28.83,27.86,27.94,1605457,0
+SNN.US,D,20250404,000000,27.03,27.08,26.27,26.31,1294646,0
+SNN.US,D,20250407,000000,25.22,26.35,24.96,25.65,2399573,0
+SNN.US,D,20250408,000000,25.65,25.89,24.76,24.97,1619420,0
+SNN.US,D,20250409,000000,24.72,25.9795,23.91,25.85,1629024,0
+SNN.US,D,20250410,000000,25.18,25.29,24.55,25.05,1366788,0
+SNN.US,D,20250411,000000,25.55,25.97,25.36,25.85,2300131,0
+SNN.US,D,20250414,000000,26.07,26.225,25.865,26.05,1152429,0
+SNN.US,D,20250415,000000,26.16,26.32,25.99,26.03,1252404,0
+SNN.US,D,20250416,000000,25.84,26.055,25.63,25.69,746039,0
+SNN.US,D,20250417,000000,25.95,26.185,25.895,25.93,691095,0
+SNN.US,D,20250421,000000,25.585,25.92,25.45,25.7,382341,0
+SNN.US,D,20250422,000000,26.08,26.26,26.02,26.16,639155,0
+SNN.US,D,20250423,000000,26.45,26.74,26.42,26.52,706966,0
+SNN.US,D,20250424,000000,26.72,27.04,26.61,27,827100,0
+SNN.US,D,20250425,000000,26.62,26.7,26.33,26.64,928869,0
+SNN.US,D,20250428,000000,26.74,26.83,26.61,26.8,638850,0
+SNN.US,D,20250429,000000,26.61,27.04,26.58,26.92,793263,0
+SNN.US,D,20250430,000000,28.6,28.65,27.89,28.02,1513677,0
+SNN.US,D,20250501,000000,28.29,28.69,28.04,28.22,1541698,0
+SNN.US,D,20250502,000000,29.02,29.025,28.44,28.62,899572,0
+SNN.US,D,20250505,000000,28.57,28.59,28.27,28.37,811339,0
+SNN.US,D,20250506,000000,28.71,28.71,28.36,28.44,799440,0
+SNN.US,D,20250507,000000,28.04,28.46,28.02,28.33,585914,0
+SNN.US,D,20250508,000000,28.49,28.53,28.29,28.33,444112,0
+SNN.US,D,20250509,000000,28.28,28.44,28.24,28.34,673091,0
+SNN.US,D,20250512,000000,28.21,28.58,28.2,28.44,561711,0
+SNN.US,D,20250513,000000,28.55,28.57,28.13,28.27,488638,0
+SNN.US,D,20250514,000000,28.32,28.32,27.97,27.97,394145,0
+SNN.US,D,20250515,000000,28.51,28.78,28.44,28.75,684997,0
+SNN.US,D,20250516,000000,28.59,28.88,28.54,28.88,398000,0
+SNN.US,D,20250519,000000,28.78,29.11,28.78,29.1,433274,0
+SNN.US,D,20250520,000000,29.19,29.5,29.12,29.41,587843,0
+SNN.US,D,20250521,000000,29.48,29.49,28.66,28.72,467312,0
+SNN.US,D,20250522,000000,28.54,28.54,28.225,28.4,659581,0
+SNN.US,D,20250523,000000,28.45,28.71,28.33,28.63,948581,0
+SNN.US,D,20250527,000000,29.08,29.21,28.84,28.92,541186,0
+SNN.US,D,20250528,000000,28.645,28.85,28.55,28.61,438223,0
+SNN.US,D,20250529,000000,28.89,28.9577,28.66,28.82,411219,0
+SNN.US,D,20250530,000000,28.86,29,28.72,28.96,459042,0
+SNN.US,D,20250602,000000,29.06,29.27,28.89,29.15,809386,0
+SNN.US,D,20250603,000000,29.07,29.21,28.935,29.12,535135,0
+SNN.US,D,20250604,000000,29.28,29.42,29.18,29.27,492426,0
+SNN.US,D,20250605,000000,30.115,30.4,30.04,30.3,897247,0
+SNN.US,D,20250606,000000,30.355,30.4,30.17,30.26,1322097,0
+SNN.US,D,20250609,000000,30.04,30.07,29.84,29.88,615092,0
+SNN.US,D,20250610,000000,30.08,30.29,30.02,30.06,607210,0
+SNN.US,D,20250611,000000,30.2,30.3792,30.1,30.13,720117,0
+SNN.US,D,20250612,000000,30.31,30.36,29.98,30.11,1219511,0
+SNN.US,D,20250613,000000,29.67,29.83,29.27,29.39,838174,0
+SNN.US,D,20250616,000000,29.52,29.65,29.24,29.31,816430,0
+SNN.US,D,20250617,000000,29.2,29.25,28.485,28.63,1310615,0
+SNN.US,D,20250618,000000,28.64,28.76,28.4,28.58,890947,0
+SNN.US,D,20250620,000000,29.26,29.27,28.785,28.83,1490783,0
+SNN.US,D,20250623,000000,28.81,29.175,28.8,29.17,900876,0
+SNN.US,D,20250624,000000,29.64,29.9,29.39,29.85,1852655,0
+SNN.US,D,20250625,000000,29.57,29.99,29.5,29.9,855877,0
+SNN.US,D,20250626,000000,30.07,30.27,30.05,30.21,853866,0
+SNN.US,D,20250627,000000,30.225,30.37,30.12,30.22,882877,0
+SNN.US,D,20250630,000000,30.47,30.685,30.425,30.63,626237,0
+SNN.US,D,20250701,000000,30.35,30.765,30.2,30.6,789978,0
+SNN.US,D,20250702,000000,30.19,30.22,29.985,30.16,543734,0
+SNN.US,D,20250703,000000,30.24,30.28,30.13,30.28,274870,0
+SNN.US,D,20250707,000000,30.3,30.32,29.8823,29.94,987102,0
+SNN.US,D,20250708,000000,29.6,29.9,29.5,29.77,1234065,0
+SNN.US,D,20250709,000000,30.46,30.76,30.05,30.69,3955622,0
+SNN.US,D,20250710,000000,30.55,31.425,30.47,31.07,2866852,0
+SNN.US,D,20250711,000000,30.43,30.645,30.27,30.28,1285685,0
+SNN.US,D,20250714,000000,30.03,30.18,29.86,30.04,634373,0
+SNN.US,D,20250715,000000,29.93,29.96,29.29,29.33,1673881,0
+SNN.US,D,20250716,000000,29.41,29.645,29.27,29.57,912076,0
+SNN.US,D,20250717,000000,29.86,30.08,29.765,29.88,846164,0
+SNN.US,D,20250718,000000,30.215,30.275,30.06,30.17,724590,0
+SNN.US,D,20250721,000000,30.26,30.46,30.19,30.28,718639,0
+SNN.US,D,20250722,000000,30.41,30.9583,30.4,30.93,949146,0
+SNN.US,D,20250723,000000,31.355,31.84,31.33,31.84,760878,0
+SNN.US,D,20250724,000000,31.63,31.73,31.47,31.48,716392,0
+SNN.US,D,20250725,000000,31.35,31.69,31.27,31.67,514702,0
+SNN.US,D,20250728,000000,31.355,31.38,31.085,31.18,531041,0
+SNN.US,D,20250729,000000,31.33,31.6,31.222,31.6,446111,0
+SNN.US,D,20250730,000000,31.2,31.3,30.83,30.93,546924,0
+SNN.US,D,20250731,000000,30.93,30.93,30.5,30.56,934709,0
+SNN.US,D,20250801,000000,30.55,30.92,30.33,30.83,951119,0
+SNN.US,D,20250804,000000,30.39,30.83,30.33,30.79,1622607,0
+SNN.US,D,20250805,000000,35.32,35.88,34.73,35.48,3882381,0
+SNN.US,D,20250806,000000,35.6,35.83,35.435,35.5,1348087,0
+SNN.US,D,20250807,000000,36.35,36.555,35.81,36.08,1425478,0
+SNN.US,D,20250808,000000,35.92,36.2,35.73,36.14,1334815,0
+SNN.US,D,20250811,000000,35.96,36.06,35.84,35.96,480558,0
+SNN.US,D,20250812,000000,36.295,36.41,36.095,36.23,886454,0
+SNN.US,D,20250813,000000,36.56,36.84,36.52,36.78,438295,0
+SNN.US,D,20250814,000000,36.63,36.685,36.495,36.62,461775,0
+SNN.US,D,20250815,000000,36.455,36.63,35.99,36.2,1131208,0
+SNN.US,D,20250818,000000,36.61,36.64,36.245,36.29,671099,0
+SNN.US,D,20250819,000000,36.51,36.89,36.47,36.88,902062,0
+SNN.US,D,20250820,000000,37.28,37.58,37.26,37.41,542121,0
+SNN.US,D,20250821,000000,37.195,37.32,36.955,36.97,643202,0
+SNN.US,D,20250822,000000,37.195,37.58,37.08,37.49,603940,0
+SNN.US,D,20250825,000000,37.5,37.65,37.15,37.15,398028,0
+SNN.US,D,20250826,000000,37.22,37.35,37.02,37.3,429809,0
+SNN.US,D,20250827,000000,37.16,37.34,37.16,37.25,359344,0
+SNN.US,D,20250828,000000,37.14,37.29,37.02,37.23,318686,0
+SNN.US,D,20250829,000000,37.27,37.49,37.19,37.45,484378,0
+SNN.US,D,20250902,000000,36.55,37.01,36.53,36.9,627458,0
+SNN.US,D,20250903,000000,37.12,37.4,37.03,37.35,538343,0
+SNN.US,D,20250904,000000,37.62,37.8,37.58,37.64,541481,0
+SNN.US,D,20250905,000000,38.325,38.4094,38.01,38.09,1215377,0
+SNN.US,D,20250908,000000,38.35,38.4265,38.1,38.4,689442,0
+SNN.US,D,20250909,000000,38.46,38.79,38.45,38.7,994153,0
+SNN.US,D,20250910,000000,38.42,38.48,37.925,37.96,477172,0
+SNN.US,D,20250911,000000,38.3,38.59,38.26,38.53,634798,0
+SNN.US,D,20250912,000000,38.44,38.44,37.695,37.78,1032712,0
+SNN.US,D,20250915,000000,37.75,37.78,37.1,37.38,1198170,0
+SNN.US,D,20250916,000000,37.55,37.55,37.28,37.39,896338,0
+SNN.US,D,20250917,000000,37.35,37.64,37.23,37.31,575755,0
+SNN.US,D,20250918,000000,37.03,37.15,36.92,37.03,419060,0
+SNN.US,D,20250919,000000,36.89,37.03,36.81,36.85,446974,0
+SNN.US,D,20250922,000000,36.6,36.64,36.37,36.52,644934,0
+SNN.US,D,20250923,000000,36.49,36.66,36.07,36.1,958301,0
+SNN.US,D,20250924,000000,35.96,36.06,35.73,35.84,987161,0
+SNN.US,D,20250925,000000,35.59,35.7,35.07,35.28,693644,0
+SNN.US,D,20250926,000000,35.59,35.62,35.35,35.42,497147,0
+SNN.US,D,20250929,000000,35.64,35.81,35.42,35.5,595179,0
+SNN.US,D,20250930,000000,35.65,36.31,35.62,36.29,388990,0
+SNN.US,D,20251001,000000,36.44,36.83,36.19,36.8,1000923,0
+SNN.US,D,20251002,000000,36.37,36.54,36.16,36.45,538844,0
+SNN.US,D,20251003,000000,36.17,36.4655,36.16,36.32,459367,0
+SNN.US,D,20251006,000000,36.48,36.48,35.9,35.91,502448,0
+SNN.US,D,20251007,000000,35.905,35.985,35.659,35.73,386264,0
+SNN.US,D,20251008,000000,35.72,35.99,35.7,35.93,427108,0
+SNN.US,D,20251009,000000,35.97,36.06,35.7,35.72,797155,0
+SNN.US,D,20251010,000000,35.7,35.7,35.005,35.11,867976,0
+SNN.US,D,20251013,000000,35.01,35.345,34.92,35.21,712549,0
+SNN.US,D,20251014,000000,34.74,35.29,34.69,35.26,1480409,0
+SNN.US,D,20251015,000000,35.17,35.52,35.13,35.37,761995,0
+SNN.US,D,20251016,000000,35.68,36.04,35.55,35.81,334731,0
+SNN.US,D,20251017,000000,35.98,36.355,35.91,36.34,605263,0
+SNN.US,D,20251020,000000,36.375,36.53,36.27,36.33,445114,0
+SNN.US,D,20251021,000000,36.43,36.63,36.4,36.53,312870,0
+SNN.US,D,20251022,000000,36.625,37.51,36.59,37.17,479709,0
+SNN.US,D,20251023,000000,36.81,37.02,36.48,36.49,1082141,0
+SNN.US,D,20251024,000000,36.76,36.76,36.43,36.59,703795,0
+SNN.US,D,20251027,000000,36.615,36.725,36.38,36.68,424225,0
+SNN.US,D,20251028,000000,36.55,36.69,36.42,36.54,344549,0
+SNN.US,D,20251029,000000,36.5,36.5,35.735,35.78,329178,0
+SNN.US,D,20251030,000000,35.81,36.0509,35.75,35.77,266717,0
+SNN.US,D,20251031,000000,36.55,36.94,36.36,36.82,496008,0
+SNN.US,D,20251103,000000,36.61,36.85,36.49,36.77,511156,0
+SNN.US,D,20251104,000000,36.48,37.08,36.46,37.02,707065,0
+SNN.US,D,20251105,000000,36.5,36.905,36.22,36.76,971561,0
+SNN.US,D,20251106,000000,31.87,32.625,31.83,32.45,1659725,0
+SNN.US,D,20251107,000000,32.815,33.6,32.755,33.23,1003937,0
+SNN.US,D,20251110,000000,33.17,33.395,33.1,33.35,637782,0
+SNN.US,D,20251111,000000,33.08,33.4,33.05,33.28,390346,0
+SNN.US,D,20251112,000000,33.2,33.655,33.2,33.47,444637,0
+SNN.US,D,20251113,000000,33.21,33.37,32.96,32.97,482055,0
+SNN.US,D,20251114,000000,32.77,32.82,32.6,32.69,586280,0
+SNN.US,D,20251117,000000,32.78,32.92,32.45,32.57,599644,0
+SNN.US,D,20251118,000000,32.44,32.74,32.23,32.54,530988,0
+SNN.US,D,20251119,000000,32.54,32.625,32.22,32.28,446972,0
+SNN.US,D,20251120,000000,32.41,32.51,31.95,31.99,392866,0
+SNN.US,D,20251121,000000,32.37,33.06,32.305,32.99,433532,0
+SNN.US,D,20251124,000000,32.87,32.965,32.65,32.88,474021,0
+SNN.US,D,20251125,000000,33.05,33.5,33.05,33.42,474820,0
+SNN.US,D,20251126,000000,33.29,33.56,33.29,33.41,324722,0
+SNN.US,D,20251128,000000,33.32,33.365,33.2,33.28,167416,0
+SNN.US,D,20251201,000000,32.875,33.04,32.71,32.72,486067,0
+SNN.US,D,20251202,000000,32.73,32.74,32.34,32.44,368552,0
+SNN.US,D,20251203,000000,32.8,33.04,32.78,32.96,345280,0
+SNN.US,D,20251204,000000,33.07,33.12,32.68,32.73,293137,0
+SNN.US,D,20251205,000000,33.36,33.835,33.36,33.48,655290,0
+SNN.US,D,20251208,000000,33.84,33.91,33.41,33.49,774659,0
+SNN.US,D,20251209,000000,33.35,33.5,32.97,33,512632,0
+SNN.US,D,20251210,000000,33.14,33.6,33.079,33.44,388666,0
+SNN.US,D,20251211,000000,33.13,33.23,32.46,32.79,896761,0
+SNN.US,D,20251212,000000,32.49,32.64,32.26,32.63,804033,0
+SNN.US,D,20251215,000000,32.36,32.39,32.06,32.23,1107176,0
+SNN.US,D,20251216,000000,32.24,32.4,32.08,32.31,434680,0
+SNN.US,D,20251217,000000,32.5,32.945,32.45,32.54,269368,0
+SNN.US,D,20251218,000000,32.73,32.945,32.7,32.7,231332,0
+SNN.US,D,20251219,000000,32.83,33,32.66,32.82,516987,0
+SNN.US,D,20251222,000000,32.96,33.23,32.89,33.12,628567,0
+SNN.US,D,20251223,000000,33.07,33.1,32.695,32.79,679533,0
+SNN.US,D,20251224,000000,32.71,32.85,32.69,32.84,365285,0
+SNN.US,D,20251226,000000,32.66,33.06,32.66,33.04,545144,0
+SNN.US,D,20251229,000000,33.21,33.25,32.93,33.14,552965,0
+SNN.US,D,20251230,000000,33.11,33.24,33.01,33.08,331610,0
+SNN.US,D,20251231,000000,33.19,33.19,32.76,32.81,400520,0
+SNN.US,D,20260102,000000,32.91,32.92,32.42,32.88,1430728,0
+SNN.US,D,20260105,000000,32.74,33.39,32.67,33.34,893332,0
+SNN.US,D,20260106,000000,33.52,34.2,33.5,33.9,744207,0
+SNN.US,D,20260107,000000,33.72,33.9,33.61,33.7,699315,0
+SNN.US,D,20260108,000000,33.54,34.21,33.53,34.16,428337,0
+SNN.US,D,20260109,000000,34.03,34.07,33.53,33.57,712194,0
+SNN.US,D,20260112,000000,33.9,33.94,33.51,33.68,887423,0
+SNN.US,D,20260113,000000,32.71,32.77,31.89,31.9,1641250,0
+SNN.US,D,20260114,000000,32.26,34.13,32.04,32.92,1873668,0
+SNN.US,D,20260115,000000,32.97,33.225,32.8,32.89,1176192,0
+SNN.US,D,20260116,000000,33.12,33.18,32.7,32.7,1303548,0
+SNN.US,D,20260120,000000,32.3,32.38,32.08,32.17,1010725,0
+SNN.US,D,20260121,000000,32.935,33.02,32.45,32.78,1527633,0
+SNN.US,D,20260122,000000,32.99,33.28,32.97,33.08,1322290,0
+SNN.US,D,20260123,000000,33.06,33.31,32.94,33.31,629962,0
+SNN.US,D,20260126,000000,33.77,33.92,33.68,33.77,539709,0
+SNN.US,D,20260127,000000,33.9,34.27,33.89,34.08,1025725,0
+SNN.US,D,20260128,000000,33.97,34.02,33.58,33.86,587671,0
+SNN.US,D,20260129,000000,33.96,33.96,33.29,33.66,839749,0
+SNN.US,D,20260130,000000,34.39,34.42,33.845,34.14,873292,0
+SNN.US,D,20260202,000000,34.125,34.26,34.03,34.26,637976,0
+SNN.US,D,20260203,000000,33.77,34.21,33.75,34.18,656317,0
+SNN.US,D,20260204,000000,34.86,35.33,34.72,35.09,1016163,0
+SNN.US,D,20260205,000000,34.7,35.35,34.66,35.17,1745707,0
+SNN.US,D,20260206,000000,34.21,34.715,34.2,34.69,734836,0
+SNN.US,D,20260209,000000,34.85,35.07,34.52,35.06,801395,0
+SNN.US,D,20260210,000000,34.67,35.5,34.67,35.38,1208524,0
+SNN.US,D,20260211,000000,35.29,35.3,34.925,35.3,682097,0
+SNN.US,D,20260212,000000,35.6,35.83,35.45,35.53,736681,0
+SNN.US,D,20260213,000000,36.1,36.25,35.655,36.18,884898,0
+SNN.US,D,20260217,000000,35.86,36.04,35.48,35.72,471528,0
+SNN.US,D,20260218,000000,35.95,36.31,35.89,36.26,970574,0
diff --git a/daily/us/nyse stocks/2/snv.us.txt b/daily/us/nyse stocks/2/snv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcb4f8e0aa90fbdc6c2e17dc8b2b87ee353b3325
--- /dev/null
+++ b/daily/us/nyse stocks/2/snv.us.txt	
@@ -0,0 +1,9057 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNV.US,D,19900112,000000,5.66517,5.66517,5.50743,5.66517,17656.084238269,0
+SNV.US,D,19900115,000000,5.5605,5.5605,5.50743,5.50743,2207.0105297837,0
+SNV.US,D,19900116,000000,5.45622,5.45622,5.3492,5.45622,16553.092470476,0
+SNV.US,D,19900117,000000,5.45622,5.61191,5.45622,5.61191,5736.7895855615,0
+SNV.US,D,19900118,000000,5.50743,5.5605,5.45622,5.5605,6179.4240845548,0
+SNV.US,D,19900119,000000,5.61191,5.66517,5.50743,5.66517,5736.7895855615,0
+SNV.US,D,19900122,000000,5.66517,5.66517,5.61191,5.66517,12582.732904099,0
+SNV.US,D,19900123,000000,5.66517,5.66517,5.50743,5.50743,13462.866931099,0
+SNV.US,D,19900124,000000,5.45622,5.45622,5.40363,5.40363,3527.7250673834,0
+SNV.US,D,19900125,000000,5.45622,5.45622,5.40363,5.40363,4195.2712955636,0
+SNV.US,D,19900126,000000,5.40363,5.40363,5.3492,5.3492,9933.0878753223,0
+SNV.US,D,19900129,000000,5.29857,5.40363,5.29857,5.40363,8385.4076201412,0
+SNV.US,D,19900130,000000,5.45622,5.50743,5.40363,5.40363,13906.52842429,0
+SNV.US,D,19900131,000000,5.40363,5.40363,5.3492,5.3492,3312.0562859713,0
+SNV.US,D,19900201,000000,5.29857,5.40363,5.24521,5.29857,16553.092470476,0
+SNV.US,D,19900202,000000,5.29857,5.29857,5.19331,5.29857,16110.457971482,0
+SNV.US,D,19900205,000000,5.40363,5.40363,5.19331,5.24521,20306.756261243,0
+SNV.US,D,19900206,000000,5.3492,5.40363,5.3492,5.3492,3091.2525335732,0
+SNV.US,D,19900207,000000,5.29857,5.40363,5.29857,5.40363,6400.2278369529,0
+SNV.US,D,19900208,000000,5.50743,5.61191,5.3492,5.40363,22954.347301626,0
+SNV.US,D,19900209,000000,5.40363,5.50743,5.3492,5.50743,17656.084238269,0
+SNV.US,D,19900212,000000,5.50743,5.50743,5.40363,5.40363,32667.658418747,0
+SNV.US,D,19900213,000000,5.3492,5.40363,5.3492,5.3492,7284.4698407425,0
+SNV.US,D,19900214,000000,5.24521,5.3492,5.24521,5.29857,6179.4240845548,0
+SNV.US,D,19900215,000000,5.29857,5.29857,5.24521,5.24521,3091.2525335732,0
+SNV.US,D,19900216,000000,5.3492,5.3492,5.24521,5.24521,13023.313414697,0
+SNV.US,D,19900220,000000,5.19331,5.3492,5.19331,5.19331,11699.517894507,0
+SNV.US,D,19900221,000000,5.19331,5.29857,5.19331,5.29857,19644.345004049,0
+SNV.US,D,19900222,000000,5.29857,5.29857,5.19331,5.24521,19644.345004049,0
+SNV.US,D,19900223,000000,5.24521,5.3492,5.24521,5.3492,22071.132292033,0
+SNV.US,D,19900226,000000,5.3492,5.3492,5.14102,5.14102,18098.718737263,0
+SNV.US,D,19900227,000000,5.29857,5.29857,5.14102,5.19331,10590.36416153,0
+SNV.US,D,19900228,000000,5.19331,5.3492,5.19331,5.3492,45464.006115864,0
+SNV.US,D,19900301,000000,5.3492,5.3492,5.3492,5.3492,3312.0562859713,0
+SNV.US,D,19900302,000000,5.3492,5.50743,5.3492,5.45622,39726.189536106,0
+SNV.US,D,19900305,000000,5.50743,5.82281,5.45622,5.77034,29133.771386181,0
+SNV.US,D,19900306,000000,5.87423,6.29458,5.82281,6.29458,120062.8106121,0
+SNV.US,D,19900307,000000,6.39926,6.39926,6.08474,6.08474,64665.716620921,0
+SNV.US,D,19900308,000000,6.08474,6.08474,5.87423,5.87423,33987.34596215,0
+SNV.US,D,19900309,000000,6.08474,6.08474,5.87423,5.87423,24496.892585822,0
+SNV.US,D,19900312,000000,5.97949,6.03246,5.9271,5.97949,32667.658418747,0
+SNV.US,D,19900313,000000,5.87423,5.87423,5.77034,5.87423,18316.441507069,0
+SNV.US,D,19900314,000000,5.87423,6.03246,5.77034,6.03246,40391.681775892,0
+SNV.US,D,19900315,000000,6.08474,6.19059,6.03246,6.13665,31782.38942076,0
+SNV.US,D,19900316,000000,6.19059,6.19059,6.03246,6.03246,14127.332176688,0
+SNV.US,D,19900319,000000,5.97949,6.03246,5.9271,6.03246,8606.2113725393,0
+SNV.US,D,19900320,000000,5.9271,5.97949,5.87423,5.97949,13462.866931099,0
+SNV.US,D,19900321,000000,5.97949,5.97949,5.9271,5.97949,1766.4300191847,0
+SNV.US,D,19900322,000000,5.97949,6.13665,5.97949,6.08474,29798.23663177,0
+SNV.US,D,19900323,000000,6.08474,6.29458,6.08474,6.29458,43478.826332676,0
+SNV.US,D,19900326,000000,6.39926,6.55671,6.29458,6.55671,64446.966856917,0
+SNV.US,D,19900327,000000,6.55671,6.55671,6.39926,6.39926,87400.287164346,0
+SNV.US,D,19900328,000000,6.39926,6.50549,6.39926,6.39926,49440.527647424,0
+SNV.US,D,19900329,000000,6.39926,6.55671,6.39926,6.50549,86957.652665353,0
+SNV.US,D,19900330,000000,6.50549,6.55671,6.29458,6.55671,67536.165402097,0
+SNV.US,D,19900402,000000,6.55671,6.55671,6.24248,6.39926,81217.782097199,0
+SNV.US,D,19900403,000000,6.29458,6.34657,6.19059,6.34657,24277.11582762,0
+SNV.US,D,19900404,000000,6.24248,6.29458,6.19059,6.19059,24277.11582762,0
+SNV.US,D,19900405,000000,6.19059,6.19059,5.87423,5.87423,45904.586626464,0
+SNV.US,D,19900406,000000,5.9271,5.9271,5.50743,5.50743,25822.742094407,0
+SNV.US,D,19900409,000000,5.61191,5.82281,5.61191,5.82281,23614.704570426,0
+SNV.US,D,19900410,000000,5.77034,5.82281,5.71795,5.71795,4416.0750479617,0
+SNV.US,D,19900411,000000,5.71795,5.87423,5.61191,5.66517,24277.11582762,0
+SNV.US,D,19900412,000000,5.77034,5.9271,5.61191,5.66517,18982.960741052,0
+SNV.US,D,19900416,000000,5.61191,5.87423,5.61191,5.87423,11919.294652707,0
+SNV.US,D,19900417,000000,5.71795,5.71795,5.50743,5.5605,33331.096670138,0
+SNV.US,D,19900418,000000,5.50743,5.71795,5.50743,5.61191,14787.689445488,0
+SNV.US,D,19900419,000000,5.71795,5.77034,5.61191,5.61191,2427.8142821818,0
+SNV.US,D,19900420,000000,5.61191,5.61191,5.45622,5.50743,24055.285081025,0
+SNV.US,D,19900423,000000,5.61191,5.61191,5.45622,5.45622,13241.036184504,0
+SNV.US,D,19900424,000000,5.45622,5.50743,5.45622,5.50743,1988.26076578,0
+SNV.US,D,19900425,000000,5.40363,5.40363,5.29857,5.3492,15670.90445508,0
+SNV.US,D,19900426,000000,5.29857,5.29857,5.24521,5.29857,18538.272253664,0
+SNV.US,D,19900427,000000,5.24521,5.24521,5.19331,5.19331,6621.031589351,0
+SNV.US,D,19900430,000000,5.29857,5.29857,5.14102,5.14102,1544.5992725894,0
+SNV.US,D,19900501,000000,5.19331,5.50743,5.19331,5.3492,45243.202363467,0
+SNV.US,D,19900502,000000,5.45622,5.45622,5.3492,5.40363,7500.1386221545,0
+SNV.US,D,19900503,000000,5.3492,5.3492,5.19331,5.29857,7500.1386221545,0
+SNV.US,D,19900504,000000,5.19331,5.24521,5.19331,5.19331,4416.0750479617,0
+SNV.US,D,19900507,000000,5.19331,5.3492,5.19331,5.29857,6179.4240845548,0
+SNV.US,D,19900508,000000,5.29857,5.29857,5.24521,5.29857,21407.694040642,0
+SNV.US,D,19900509,000000,5.29857,5.50743,5.29857,5.45622,13906.52842429,0
+SNV.US,D,19900510,000000,5.50743,5.50743,5.40363,5.50743,59590.311298356,0
+SNV.US,D,19900511,000000,5.61191,5.61191,5.5605,5.5605,24277.11582762,0
+SNV.US,D,19900514,000000,5.50743,5.50743,5.40363,5.50743,8827.0151249374,0
+SNV.US,D,19900515,000000,5.29857,5.40363,5.29857,5.40363,20968.140524241,0
+SNV.US,D,19900516,000000,5.3492,5.50743,5.3492,5.50743,27370.422349588,0
+SNV.US,D,19900517,000000,5.50743,5.50743,5.45622,5.50743,6840.8083475519,0
+SNV.US,D,19900518,000000,5.50743,5.50743,5.40363,5.45622,22511.712802633,0
+SNV.US,D,19900521,000000,5.45622,5.45622,5.45622,5.45622,17656.084238269,0
+SNV.US,D,19900522,000000,5.50743,5.50743,5.29857,5.29857,9933.0878753223,0
+SNV.US,D,19900523,000000,5.40363,5.50743,5.40363,5.45622,7062.6390941471,0
+SNV.US,D,19900524,000000,5.50743,5.50743,5.40363,5.40363,20968.140524241,0
+SNV.US,D,19900525,000000,5.50743,5.50743,5.3492,5.40363,13023.313414697,0
+SNV.US,D,19900529,000000,5.45622,5.50743,5.40363,5.50743,27807.921877595,0
+SNV.US,D,19900530,000000,5.50743,5.50743,5.3492,5.3492,10152.864633524,0
+SNV.US,D,19900531,000000,5.45622,5.45622,5.29857,5.40363,36193.329497736,0
+SNV.US,D,19900601,000000,5.3492,5.40363,5.29857,5.29857,12139.071410908,0
+SNV.US,D,19900604,000000,5.3492,5.3492,5.29857,5.3492,60249.641572959,0
+SNV.US,D,19900605,000000,5.40363,5.45622,5.3492,5.40363,9048.8458715327,0
+SNV.US,D,19900606,000000,5.3492,5.45622,5.3492,5.40363,50538.384444231,0
+SNV.US,D,19900607,000000,5.3492,5.45622,5.3492,5.40363,53410.887213801,0
+SNV.US,D,19900608,000000,5.45622,5.50743,5.40363,5.50743,52525.618215814,0
+SNV.US,D,19900611,000000,5.50743,5.5605,5.50743,5.50743,27370.422349588,0
+SNV.US,D,19900612,000000,5.5605,5.61191,5.50743,5.61191,57382.273774375,0
+SNV.US,D,19900613,000000,5.71795,5.97949,5.66517,5.97949,89604.216711538,0
+SNV.US,D,19900614,000000,5.97949,6.03246,5.87423,5.87423,54513.878981594,0
+SNV.US,D,19900615,000000,5.97949,6.03246,5.87423,6.03246,47006.551400061,0
+SNV.US,D,19900618,000000,6.03246,6.19059,5.97949,6.13665,72174.071196652,0
+SNV.US,D,19900619,000000,6.08474,6.24248,6.08474,6.24248,33543.684468959,0
+SNV.US,D,19900620,000000,6.24248,6.24248,6.24248,6.24248,120062.8106121,0
+SNV.US,D,19900621,000000,6.24248,6.24248,6.08474,6.24248,42595.611323084,0
+SNV.US,D,19900622,000000,6.24248,6.24248,6.13665,6.24248,29133.771386181,0
+SNV.US,D,19900625,000000,6.13665,6.19059,5.97949,6.03246,28691.136887188,0
+SNV.US,D,19900626,000000,6.03246,6.13665,6.03246,6.13665,28247.475393998,0
+SNV.US,D,19900627,000000,6.08474,6.19059,6.03246,6.19059,12582.732904099,0
+SNV.US,D,19900628,000000,6.24248,6.24248,6.13665,6.24248,69520.318191087,0
+SNV.US,D,19900629,000000,6.24248,6.24248,6.19059,6.24248,11475.633159517,0
+SNV.US,D,19900702,000000,6.19059,6.24248,6.19059,6.24248,56280.309000779,0
+SNV.US,D,19900703,000000,6.24248,6.24248,6.19059,6.19059,192672.32734838,0
+SNV.US,D,19900705,000000,6.19059,6.24248,6.08474,6.13665,15230.323944482,0
+SNV.US,D,19900706,000000,6.03246,6.03246,5.97949,6.03246,18982.960741052,0
+SNV.US,D,19900709,000000,6.03246,6.08474,5.97949,6.03246,35973.552739536,0
+SNV.US,D,19900710,000000,6.03246,6.03246,5.97949,5.97949,22289.882056038,0
+SNV.US,D,19900711,000000,6.03246,6.03246,5.97949,6.03246,29798.23663177,0
+SNV.US,D,19900712,000000,6.08474,6.08474,6.03246,6.03246,14344.027952297,0
+SNV.US,D,19900713,000000,6.03246,6.13665,6.03246,6.03246,22289.882056038,0
+SNV.US,D,19900716,000000,6.08474,6.08474,6.03246,6.03246,16553.092470476,0
+SNV.US,D,19900717,000000,6.03246,6.03246,5.82281,5.9271,41490.565566896,0
+SNV.US,D,19900718,000000,5.82281,5.9271,5.77034,5.87423,22289.882056038,0
+SNV.US,D,19900719,000000,5.87423,6.03246,5.82281,6.03246,27370.422349588,0
+SNV.US,D,19900720,000000,5.9271,6.03246,5.87423,5.9271,7725.0503513414,0
+SNV.US,D,19900723,000000,5.87423,5.87423,5.71795,5.71795,17656.084238269,0
+SNV.US,D,19900724,000000,5.71795,5.77034,5.71795,5.77034,13241.036184504,0
+SNV.US,D,19900725,000000,5.82281,5.82281,5.71795,5.77034,3312.0562859713,0
+SNV.US,D,19900726,000000,5.77034,5.82281,5.77034,5.82281,2207.0105297837,0
+SNV.US,D,19900727,000000,5.82281,5.87423,5.77034,5.77034,11699.517894507,0
+SNV.US,D,19900730,000000,5.77034,5.82281,5.66517,5.71795,28471.360128988,0
+SNV.US,D,19900731,000000,5.71795,5.82281,5.71795,5.82281,42155.030812485,0
+SNV.US,D,19900801,000000,5.77034,5.82281,5.71795,5.77034,9268.6226297336,0
+SNV.US,D,19900802,000000,5.77034,5.77034,5.66517,5.66517,25601.93834201,0
+SNV.US,D,19900803,000000,5.66517,5.66517,5.50743,5.5605,22071.132292033,0
+SNV.US,D,19900806,000000,5.50743,5.50743,5.3492,5.3492,32219.888948767,0
+SNV.US,D,19900807,000000,5.40363,5.45622,5.3492,5.40363,18760.103000259,0
+SNV.US,D,19900808,000000,5.40363,5.45622,5.24521,5.24521,33543.684468959,0
+SNV.US,D,19900809,000000,5.29857,5.45622,5.29857,5.45622,11034.025654721,0
+SNV.US,D,19900810,000000,5.45622,5.50743,5.40363,5.50743,7725.0503513414,0
+SNV.US,D,19900813,000000,5.50743,5.50743,5.3492,5.3492,17656.084238269,0
+SNV.US,D,19900814,000000,5.45622,5.50743,5.40363,5.45622,19197.602528267,0
+SNV.US,D,19900815,000000,5.45622,5.50743,5.40363,5.40363,25382.161583808,0
+SNV.US,D,19900816,000000,5.45622,5.45622,5.3492,5.45622,5075.4053225644,0
+SNV.US,D,19900817,000000,5.40363,5.40363,5.3492,5.40363,16110.457971482,0
+SNV.US,D,19900820,000000,5.3492,5.40363,5.3492,5.3492,4416.0750479617,0
+SNV.US,D,19900821,000000,5.24521,5.24521,5.19331,5.19331,7284.4698407425,0
+SNV.US,D,19900822,000000,5.19331,5.19331,5.14102,5.14102,8385.4076201412,0
+SNV.US,D,19900823,000000,5.03577,5.14102,5.03577,5.03577,20525.506025247,0
+SNV.US,D,19900824,000000,4.98299,5.08727,4.93089,4.93089,15009.520192083,0
+SNV.US,D,19900827,000000,4.93089,5.14102,4.93089,5.03577,14344.027952297,0
+SNV.US,D,19900828,000000,5.03577,5.19331,5.03577,5.08727,13023.313414697,0
+SNV.US,D,19900829,000000,5.19331,5.19331,5.14102,5.14102,5518.0398215577,0
+SNV.US,D,19900830,000000,5.08727,5.19331,5.08727,5.19331,10375.722374316,0
+SNV.US,D,19900831,000000,5.19331,5.29857,5.19331,5.29857,16553.092470476,0
+SNV.US,D,19900904,000000,5.29857,5.3492,5.19331,5.24521,4195.2712955636,0
+SNV.US,D,19900905,000000,5.24521,5.40363,5.19331,5.19331,26040.464864214,0
+SNV.US,D,19900906,000000,5.19331,5.19331,5.14102,5.14102,5518.0398215577,0
+SNV.US,D,19900907,000000,5.08727,5.14102,5.08727,5.08727,1766.4300191847,0
+SNV.US,D,19900910,000000,5.19331,5.19331,5.19331,5.19331,18316.441507069,0
+SNV.US,D,19900911,000000,5.19331,5.19331,5.14102,5.14102,3527.7250673834,0
+SNV.US,D,19900912,000000,5.14102,5.19331,4.98299,5.08727,16332.288718077,0
+SNV.US,D,19900913,000000,5.19331,5.19331,4.98299,5.08727,14344.027952297,0
+SNV.US,D,19900914,000000,5.19331,5.19331,5.08727,5.19331,17878.941979061,0
+SNV.US,D,19900917,000000,5.14102,5.19331,5.03577,5.03577,20306.756261243,0
+SNV.US,D,19900918,000000,5.08727,5.08727,5.03577,5.03577,6840.8083475519,0
+SNV.US,D,19900919,000000,5.03577,5.14102,5.03577,5.14102,4855.6285643635,0
+SNV.US,D,19900920,000000,5.14102,5.14102,5.08727,5.08727,7725.0503513414,0
+SNV.US,D,19900921,000000,5.14102,5.14102,5.08727,5.08727,10590.36416153,0
+SNV.US,D,19900924,000000,4.98299,5.03577,4.93089,4.93089,35310.114488144,0
+SNV.US,D,19900925,000000,4.93089,4.98299,4.93089,4.98299,16992.645986878,0
+SNV.US,D,19900926,000000,4.93089,4.93089,4.93089,4.93089,3091.2525335732,0
+SNV.US,D,19900927,000000,4.93089,4.93089,4.87822,4.87822,6840.8083475519,0
+SNV.US,D,19900928,000000,4.72096,4.72096,4.45903,4.564,58047.766014161,0
+SNV.US,D,19901001,000000,4.564,5.19331,4.564,5.14102,46786.774641859,0
+SNV.US,D,19901002,000000,5.19331,5.24521,4.93089,4.93089,31118.951169368,0
+SNV.US,D,19901003,000000,4.93089,4.93089,4.82631,4.82631,5736.7895855615,0
+SNV.US,D,19901004,000000,4.82631,4.82631,4.66848,4.66848,3312.0562859713,0
+SNV.US,D,19901005,000000,4.6158,4.66848,4.564,4.66848,20081.844532057,0
+SNV.US,D,19901008,000000,4.6158,4.66848,4.6158,4.66848,5736.7895855615,0
+SNV.US,D,19901009,000000,4.564,4.6158,4.564,4.564,18098.718737263,0
+SNV.US,D,19901010,000000,4.66848,4.66848,4.564,4.564,26040.464864214,0
+SNV.US,D,19901011,000000,4.6158,4.72096,4.564,4.72096,11034.025654721,0
+SNV.US,D,19901012,000000,4.72096,4.72096,4.564,4.6158,19197.602528267,0
+SNV.US,D,19901015,000000,4.564,4.72096,4.564,4.72096,19423.541251651,0
+SNV.US,D,19901016,000000,4.77296,4.87822,4.72096,4.77296,4195.2712955636,0
+SNV.US,D,19901017,000000,4.87822,4.93089,4.82631,4.87822,4416.0750479617,0
+SNV.US,D,19901018,000000,4.87822,4.87822,4.77296,4.77296,8385.4076201412,0
+SNV.US,D,19901019,000000,4.82631,4.87822,4.82631,4.87822,2207.0105297837,0
+SNV.US,D,19901022,000000,4.82631,4.82631,4.82631,4.82631,665.49223978586,0
+SNV.US,D,19901023,000000,4.87822,4.87822,4.77296,4.82631,17878.941979061,0
+SNV.US,D,19901024,000000,4.87822,4.87822,4.77296,4.77296,3527.7250673834,0
+SNV.US,D,19901025,000000,4.87822,4.87822,4.72096,4.72096,2427.8142821818,0
+SNV.US,D,19901026,000000,4.72096,4.72096,4.72096,4.72096,3754.6907849647,0
+SNV.US,D,19901029,000000,4.77296,4.77296,4.564,4.564,6621.031589351,0
+SNV.US,D,19901030,000000,4.564,4.6158,4.564,4.564,12798.401685511,0
+SNV.US,D,19901031,000000,4.564,4.72096,4.564,4.564,28247.475393998,0
+SNV.US,D,19901101,000000,4.564,4.6158,4.564,4.564,4636.8788003598,0
+SNV.US,D,19901102,000000,4.6158,4.66848,4.564,4.6158,6621.031589351,0
+SNV.US,D,19901105,000000,4.66848,4.82631,4.66848,4.82631,13681.616695104,0
+SNV.US,D,19901106,000000,4.82631,4.82631,4.66848,4.72096,12582.732904099,0
+SNV.US,D,19901107,000000,4.72096,4.93089,4.72096,4.87822,5297.2360691596,0
+SNV.US,D,19901108,000000,4.87822,4.87822,4.87822,4.87822,5297.2360691596,0
+SNV.US,D,19901109,000000,4.87822,4.98299,4.87822,4.87822,27807.921877595,0
+SNV.US,D,19901112,000000,4.93089,4.93089,4.87822,4.87822,3754.6907849647,0
+SNV.US,D,19901113,000000,4.87822,4.93089,4.87822,4.93089,11257.91038971,0
+SNV.US,D,19901114,000000,4.93089,4.93089,4.93089,4.93089,9268.6226297336,0
+SNV.US,D,19901115,000000,4.93089,4.98299,4.93089,4.98299,16992.645986878,0
+SNV.US,D,19901116,000000,4.93089,4.93089,4.93089,4.93089,3091.2525335732,0
+SNV.US,D,19901119,000000,4.98299,4.98299,4.93089,4.93089,6621.031589351,0
+SNV.US,D,19901120,000000,4.93089,4.98299,4.87822,4.87822,30454.48592378,0
+SNV.US,D,19901121,000000,4.87822,4.87822,4.87822,4.87822,3754.6907849647,0
+SNV.US,D,19901123,000000,4.87822,4.87822,4.87822,4.87822,5736.7895855615,0
+SNV.US,D,19901126,000000,4.82631,4.82631,4.72096,4.72096,8164.6038677432,0
+SNV.US,D,19901127,000000,4.72096,4.72096,4.66848,4.66848,2427.8142821818,0
+SNV.US,D,19901128,000000,4.72096,4.77296,4.72096,4.77296,2207.0105297837,0
+SNV.US,D,19901129,000000,4.72096,4.72096,4.564,4.66848,20081.844532057,0
+SNV.US,D,19901130,000000,4.6158,4.77296,4.564,4.77296,26484.126357404,0
+SNV.US,D,19901203,000000,4.82631,4.82631,4.564,4.564,15451.127696879,0
+SNV.US,D,19901204,000000,4.564,4.564,4.40684,4.40684,61793.213851351,0
+SNV.US,D,19901205,000000,4.45903,4.564,4.45903,4.564,22954.347301626,0
+SNV.US,D,19901206,000000,4.6158,4.6158,4.564,4.564,18098.718737263,0
+SNV.US,D,19901207,000000,4.564,4.564,4.564,4.564,3527.7250673834,0
+SNV.US,D,19901210,000000,4.564,4.66848,4.51122,4.66848,27584.037142605,0
+SNV.US,D,19901211,000000,4.6158,4.72096,4.564,4.66848,6400.2278369529,0
+SNV.US,D,19901212,000000,4.66848,4.72096,4.6158,4.72096,5736.7895855615,0
+SNV.US,D,19901213,000000,4.77296,4.82631,4.6158,4.82631,5518.0398215577,0
+SNV.US,D,19901214,000000,4.72096,4.72096,4.51122,4.72096,59812.142044951,0
+SNV.US,D,19901217,000000,4.77296,4.87822,4.77296,4.87822,13241.036184504,0
+SNV.US,D,19901218,000000,4.77296,4.87822,4.77296,4.87822,17878.941979061,0
+SNV.US,D,19901219,000000,4.82631,5.14102,4.82631,5.03577,28247.475393998,0
+SNV.US,D,19901220,000000,5.14102,5.45622,5.14102,5.3492,50983.072931619,0
+SNV.US,D,19901221,000000,5.40363,5.45622,5.14102,5.3492,21407.694040642,0
+SNV.US,D,19901224,000000,5.24521,5.24521,5.14102,5.14102,2869.421786978,0
+SNV.US,D,19901226,000000,5.19331,5.19331,5.08727,5.08727,9714.3381113186,0
+SNV.US,D,19901227,000000,5.03577,5.08727,4.98299,5.03577,16110.457971482,0
+SNV.US,D,19901228,000000,4.98299,5.08727,4.98299,5.08727,12798.401685511,0
+SNV.US,D,19901231,000000,5.03577,5.19331,4.98299,5.19331,13241.036184504,0
+SNV.US,D,19910102,000000,5.14102,5.3492,5.08727,5.29857,56053.343283198,0
+SNV.US,D,19910103,000000,5.29857,5.29857,5.14102,5.19331,13023.313414697,0
+SNV.US,D,19910104,000000,5.14102,5.29857,5.08727,5.29857,88721.001701945,0
+SNV.US,D,19910107,000000,5.14102,5.19331,5.14102,5.14102,13906.52842429,0
+SNV.US,D,19910108,000000,5.14102,5.14102,4.93089,4.93089,23833.45433443,0
+SNV.US,D,19910109,000000,5.03577,5.14102,4.93089,4.98299,30897.120422773,0
+SNV.US,D,19910110,000000,4.87822,5.14102,4.77296,4.98299,21848.274551242,0
+SNV.US,D,19910111,000000,4.87822,5.08727,4.87822,5.08727,9268.6226297336,0
+SNV.US,D,19910114,000000,5.03577,5.08727,4.93089,4.93089,7284.4698407425,0
+SNV.US,D,19910115,000000,4.87822,4.87822,4.6158,4.77296,15451.127696879,0
+SNV.US,D,19910116,000000,4.77296,4.93089,4.77296,4.93089,16553.092470476,0
+SNV.US,D,19910117,000000,5.14102,5.14102,4.98299,5.03577,14344.027952297,0
+SNV.US,D,19910118,000000,5.08727,5.14102,5.03577,5.08727,13681.616695104,0
+SNV.US,D,19910121,000000,5.03577,5.14102,4.98299,5.08727,5075.4053225644,0
+SNV.US,D,19910122,000000,5.03577,5.08727,5.03577,5.08727,1322.7685259941,0
+SNV.US,D,19910123,000000,5.03577,5.03577,4.87822,4.93089,4855.6285643635,0
+SNV.US,D,19910124,000000,4.98299,4.98299,4.82631,4.87822,9487.3723937373,0
+SNV.US,D,19910125,000000,4.87822,4.98299,4.87822,4.87822,8385.4076201412,0
+SNV.US,D,19910128,000000,4.93089,4.98299,4.93089,4.98299,1988.26076578,0
+SNV.US,D,19910129,000000,4.98299,4.98299,4.87822,4.87822,2649.645028777,0
+SNV.US,D,19910130,000000,4.93089,4.98299,4.77296,4.82631,29798.23663177,0
+SNV.US,D,19910131,000000,4.93089,5.03577,4.82631,4.82631,26922.652879608,0
+SNV.US,D,19910201,000000,4.87822,4.87822,4.77296,4.87822,10590.36416153,0
+SNV.US,D,19910204,000000,4.93089,5.14102,4.87822,5.14102,28247.475393998,0
+SNV.US,D,19910205,000000,5.14102,5.24521,4.93089,4.98299,28471.360128988,0
+SNV.US,D,19910206,000000,5.03577,5.08727,4.98299,5.08727,7284.4698407425,0
+SNV.US,D,19910207,000000,5.03577,5.14102,5.03577,5.08727,18538.272253664,0
+SNV.US,D,19910208,000000,5.14102,5.19331,5.08727,5.19331,31338.727927569,0
+SNV.US,D,19910211,000000,5.14102,5.3492,5.14102,5.29857,57162.497016174,0
+SNV.US,D,19910212,000000,5.29857,5.40363,5.29857,5.3492,41490.565566896,0
+SNV.US,D,19910213,000000,5.29857,5.3492,5.14102,5.29857,64222.05512773,0
+SNV.US,D,19910214,000000,5.29857,5.3492,5.24521,5.29857,10815.275890716,0
+SNV.US,D,19910215,000000,5.19331,5.40363,5.19331,5.40363,54732.628745598,0
+SNV.US,D,19910219,000000,5.45622,5.61191,5.29857,5.5605,55840.755484377,0
+SNV.US,D,19910220,000000,5.50743,5.5605,5.40363,5.5605,9268.6226297336,0
+SNV.US,D,19910221,000000,5.5605,5.61191,5.40363,5.5605,45464.006115864,0
+SNV.US,D,19910222,000000,5.50743,5.61191,5.50743,5.61191,16110.457971482,0
+SNV.US,D,19910225,000000,5.61191,5.66517,5.50743,5.61191,56053.343283198,0
+SNV.US,D,19910226,000000,5.50743,5.61191,5.45622,5.45622,68415.272434898,0
+SNV.US,D,19910227,000000,5.45622,5.50743,5.3492,5.40363,72174.071196652,0
+SNV.US,D,19910228,000000,5.45622,5.45622,5.40363,5.40363,14344.027952297,0
+SNV.US,D,19910301,000000,5.45622,5.45622,5.3492,5.40363,18316.441507069,0
+SNV.US,D,19910304,000000,5.45622,5.5605,5.3492,5.40363,73495.812728449,0
+SNV.US,D,19910305,000000,5.3492,5.5605,5.3492,5.50743,39726.189536106,0
+SNV.US,D,19910306,000000,5.5605,5.61191,5.5605,5.61191,5075.4053225644,0
+SNV.US,D,19910307,000000,5.61191,5.61191,5.45622,5.50743,12356.794180715,0
+SNV.US,D,19910308,000000,5.5605,5.61191,5.45622,5.61191,37961.813505316,0
+SNV.US,D,19910311,000000,5.50743,5.5605,5.40363,5.45622,29133.771386181,0
+SNV.US,D,19910312,000000,5.40363,5.50743,5.40363,5.50743,3312.0562859713,0
+SNV.US,D,19910313,000000,5.45622,5.45622,5.40363,5.40363,9487.3723937373,0
+SNV.US,D,19910314,000000,5.40363,5.5605,5.40363,5.50743,64222.05512773,0
+SNV.US,D,19910315,000000,5.50743,5.66517,5.45622,5.50743,80999.032333196,0
+SNV.US,D,19910318,000000,5.5605,5.61191,5.45622,5.45622,11919.294652707,0
+SNV.US,D,19910319,000000,5.45622,5.5605,5.40363,5.50743,26484.126357404,0
+SNV.US,D,19910320,000000,5.5605,5.61191,5.45622,5.50743,13462.866931099,0
+SNV.US,D,19910321,000000,5.61191,5.61191,5.40363,5.40363,17435.280485871,0
+SNV.US,D,19910322,000000,5.40363,5.50743,5.40363,5.40363,59812.142044951,0
+SNV.US,D,19910325,000000,5.45622,5.45622,5.3492,5.40363,9048.8458715327,0
+SNV.US,D,19910326,000000,5.3492,5.50743,5.3492,5.50743,26922.652879608,0
+SNV.US,D,19910327,000000,5.5605,5.5605,5.3492,5.40363,13241.036184504,0
+SNV.US,D,19910328,000000,5.40363,5.50743,5.40363,5.50743,15009.520192083,0
+SNV.US,D,19910401,000000,5.45622,5.71795,5.45622,5.66517,80559.478816794,0
+SNV.US,D,19910402,000000,5.66517,5.77034,5.66517,5.71795,34648.730225147,0
+SNV.US,D,19910403,000000,5.66517,5.77034,5.66517,5.71795,33769.623192343,0
+SNV.US,D,19910404,000000,5.66517,5.66517,5.5605,5.66517,7725.0503513414,0
+SNV.US,D,19910405,000000,5.66517,5.66517,5.61191,5.61191,12798.401685511,0
+SNV.US,D,19910408,000000,5.66517,5.77034,5.66517,5.77034,52307.895446007,0
+SNV.US,D,19910409,000000,5.71795,5.82281,5.66517,5.77034,68860.987916484,0
+SNV.US,D,19910410,000000,5.77034,5.77034,5.66517,5.66517,9714.3381113186,0
+SNV.US,D,19910411,000000,5.66517,5.66517,5.61191,5.66517,29352.521150185,0
+SNV.US,D,19910412,000000,5.66517,5.66517,5.61191,5.61191,5075.4053225644,0
+SNV.US,D,19910415,000000,5.66517,5.66517,5.50743,5.5605,26922.652879608,0
+SNV.US,D,19910416,000000,5.61191,5.66517,5.5605,5.5605,15230.323944482,0
+SNV.US,D,19910417,000000,5.61191,5.66517,5.50743,5.5605,18538.272253664,0
+SNV.US,D,19910418,000000,5.61191,5.66517,5.50743,5.61191,20747.336771843,0
+SNV.US,D,19910419,000000,5.5605,5.66517,5.40363,5.45622,23393.900818028,0
+SNV.US,D,19910422,000000,5.45622,5.66517,5.40363,5.66517,16110.457971482,0
+SNV.US,D,19910423,000000,5.66517,5.66517,5.61191,5.66517,32219.888948767,0
+SNV.US,D,19910424,000000,5.66517,5.66517,5.61191,5.61191,1322.7685259941,0
+SNV.US,D,19910425,000000,5.61191,5.61191,5.5605,5.61191,5518.0398215577,0
+SNV.US,D,19910426,000000,5.5605,5.61191,5.5605,5.61191,7943.8001153452,0
+SNV.US,D,19910429,000000,5.61191,5.61191,5.5605,5.5605,4855.6285643635,0
+SNV.US,D,19910430,000000,5.66517,5.66517,5.5605,5.66517,22954.347301626,0
+SNV.US,D,19910501,000000,5.61191,5.66517,5.50743,5.66517,17435.280485871,0
+SNV.US,D,19910502,000000,5.61191,5.66517,5.5605,5.66517,9487.3723937373,0
+SNV.US,D,19910503,000000,5.61191,5.61191,5.5605,5.61191,1766.4300191847,0
+SNV.US,D,19910506,000000,5.66517,5.66517,5.5605,5.5605,11257.91038971,0
+SNV.US,D,19910507,000000,5.5605,5.5605,5.5605,5.5605,5518.0398215577,0
+SNV.US,D,19910508,000000,5.5605,5.61191,5.45622,5.5605,14787.689445488,0
+SNV.US,D,19910509,000000,5.5605,5.5605,5.50743,5.50743,14127.332176688,0
+SNV.US,D,19910510,000000,5.50743,5.5605,5.50743,5.50743,35973.552739536,0
+SNV.US,D,19910513,000000,5.5605,5.66517,5.45622,5.61191,47006.551400061,0
+SNV.US,D,19910514,000000,5.5605,5.5605,5.45622,5.45622,17878.941979061,0
+SNV.US,D,19910515,000000,5.45622,5.61191,5.45622,5.61191,38182.617257713,0
+SNV.US,D,19910516,000000,5.61191,5.61191,5.50743,5.50743,7062.6390941471,0
+SNV.US,D,19910517,000000,5.5605,5.5605,5.45622,5.50743,13906.52842429,0
+SNV.US,D,19910520,000000,5.5605,5.5605,5.45622,5.45622,7725.0503513414,0
+SNV.US,D,19910521,000000,5.50743,5.5605,5.40363,5.50743,10590.36416153,0
+SNV.US,D,19910522,000000,5.45622,5.45622,5.29857,5.29857,8606.2113725393,0
+SNV.US,D,19910523,000000,5.3492,5.3492,5.29857,5.29857,18098.718737263,0
+SNV.US,D,19910524,000000,5.29857,5.29857,5.29857,5.29857,20081.844532057,0
+SNV.US,D,19910528,000000,5.29857,5.3492,5.29857,5.29857,27370.422349588,0
+SNV.US,D,19910529,000000,5.29857,5.29857,5.29857,5.29857,3527.7250673834,0
+SNV.US,D,19910530,000000,5.29857,5.3492,5.29857,5.3492,19197.602528267,0
+SNV.US,D,19910531,000000,5.29857,5.29857,5.29857,5.29857,64004.332357924,0
+SNV.US,D,19910603,000000,5.29857,5.29857,5.29857,5.29857,5518.0398215577,0
+SNV.US,D,19910604,000000,5.29857,5.29857,5.29857,5.29857,11257.91038971,0
+SNV.US,D,19910605,000000,5.29857,5.3492,5.29857,5.29857,30454.48592378,0
+SNV.US,D,19910606,000000,5.29857,5.29857,5.29857,5.29857,12798.401685511,0
+SNV.US,D,19910607,000000,5.24521,5.29857,5.14102,5.24521,37076.544507329,0
+SNV.US,D,19910610,000000,5.24521,5.29857,5.24521,5.29857,31999.08519637,0
+SNV.US,D,19910611,000000,5.24521,5.29857,5.24521,5.29857,9714.3381113186,0
+SNV.US,D,19910612,000000,5.24521,5.29857,5.24521,5.24521,9487.3723937373,0
+SNV.US,D,19910613,000000,5.29857,5.29857,5.24521,5.29857,5518.0398215577,0
+SNV.US,D,19910614,000000,5.29857,5.3492,5.29857,5.3492,31338.727927569,0
+SNV.US,D,19910617,000000,5.40363,5.45622,5.3492,5.3492,60473.526307949,0
+SNV.US,D,19910618,000000,5.3492,5.40363,5.3492,5.40363,15451.127696879,0
+SNV.US,D,19910619,000000,5.40363,5.45622,5.3492,5.45622,18538.272253664,0
+SNV.US,D,19910620,000000,5.45622,5.45622,5.45622,5.45622,665.49223978586,0
+SNV.US,D,19910621,000000,5.40363,5.40363,5.3492,5.40363,11034.025654721,0
+SNV.US,D,19910624,000000,5.3492,5.40363,5.29857,5.3492,21187.917282441,0
+SNV.US,D,19910625,000000,5.45622,5.45622,5.40363,5.45622,21632.605769829,0
+SNV.US,D,19910626,000000,5.40363,5.50743,5.40363,5.50743,31999.08519637,0
+SNV.US,D,19910627,000000,5.45622,5.50743,5.45622,5.45622,33331.096670138,0
+SNV.US,D,19910628,000000,5.45622,5.50743,5.45622,5.45622,33331.096670138,0
+SNV.US,D,19910701,000000,5.50743,5.50743,5.40363,5.50743,84529.838383171,0
+SNV.US,D,19910702,000000,5.50743,5.50743,5.29857,5.29857,56053.343283198,0
+SNV.US,D,19910703,000000,5.29857,5.3492,5.29857,5.3492,3091.2525335732,0
+SNV.US,D,19910705,000000,5.29857,5.3492,5.29857,5.3492,5297.2360691596,0
+SNV.US,D,19910708,000000,5.3492,5.3492,5.29857,5.3492,18098.718737263,0
+SNV.US,D,19910709,000000,5.40363,5.40363,5.29857,5.29857,15451.127696879,0
+SNV.US,D,19910710,000000,5.3492,5.3492,5.29857,5.29857,21632.605769829,0
+SNV.US,D,19910711,000000,5.29857,5.3492,5.19331,5.19331,22511.712802633,0
+SNV.US,D,19910712,000000,5.19331,5.29857,5.19331,5.29857,2869.421786978,0
+SNV.US,D,19910715,000000,5.3492,5.40363,5.29857,5.3492,36418.241226923,0
+SNV.US,D,19910716,000000,5.3492,5.40363,5.3492,5.40363,34211.230697139,0
+SNV.US,D,19910717,000000,5.40363,5.40363,5.29857,5.29857,23614.704570426,0
+SNV.US,D,19910718,000000,5.29857,5.3492,5.29857,5.3492,41712.396313492,0
+SNV.US,D,19910719,000000,5.3492,5.3492,5.3492,5.3492,28032.833606783,0
+SNV.US,D,19910722,000000,5.3492,5.3492,5.24521,5.24521,11919.294652707,0
+SNV.US,D,19910723,000000,5.29857,5.29857,5.24521,5.29857,16332.288718077,0
+SNV.US,D,19910724,000000,5.29857,5.40363,5.29857,5.3492,27146.537614598,0
+SNV.US,D,19910725,000000,5.29857,5.3492,5.29857,5.3492,9487.3723937373,0
+SNV.US,D,19910726,000000,5.29857,5.3492,5.29857,5.29857,23833.45433443,0
+SNV.US,D,19910729,000000,5.29857,5.29857,5.29857,5.29857,7062.6390941471,0
+SNV.US,D,19910730,000000,5.29857,5.29857,5.29857,5.29857,6621.031589351,0
+SNV.US,D,19910731,000000,5.29857,5.29857,5.24521,5.29857,3971.386560574,0
+SNV.US,D,19910801,000000,5.29857,5.40363,5.24521,5.3492,105719.809654,0
+SNV.US,D,19910802,000000,5.3492,5.40363,5.3492,5.3492,16110.457971482,0
+SNV.US,D,19910805,000000,5.45622,5.45622,5.3492,5.40363,48776.062401836,0
+SNV.US,D,19910806,000000,5.3492,5.50743,5.3492,5.50743,40832.26228649,0
+SNV.US,D,19910807,000000,5.50743,5.50743,5.40363,5.40363,14127.332176688,0
+SNV.US,D,19910808,000000,5.40363,5.45622,5.40363,5.45622,17435.280485871,0
+SNV.US,D,19910809,000000,5.40363,5.5605,5.40363,5.5605,52089.145682004,0
+SNV.US,D,19910812,000000,5.61191,5.66517,5.50743,5.61191,34211.230697139,0
+SNV.US,D,19910813,000000,5.66517,5.77034,5.61191,5.71795,87400.287164346,0
+SNV.US,D,19910814,000000,5.77034,5.87423,5.77034,5.87423,53410.887213801,0
+SNV.US,D,19910815,000000,5.77034,5.87423,5.77034,5.82281,107258.24696142,0
+SNV.US,D,19910816,000000,5.82281,5.82281,5.77034,5.82281,34211.230697139,0
+SNV.US,D,19910819,000000,5.71795,5.82281,5.50743,5.77034,49440.527647424,0
+SNV.US,D,19910820,000000,5.82281,5.82281,5.71795,5.71795,22511.712802633,0
+SNV.US,D,19910821,000000,5.82281,5.87423,5.71795,5.87423,29798.23663177,0
+SNV.US,D,19910822,000000,5.97949,6.03246,5.77034,5.82281,21848.274551242,0
+SNV.US,D,19910823,000000,5.82281,5.87423,5.77034,5.87423,68860.987916484,0
+SNV.US,D,19910826,000000,5.87423,5.87423,5.82281,5.87423,20525.506025247,0
+SNV.US,D,19910827,000000,5.82281,5.82281,5.77034,5.77034,45464.006115864,0
+SNV.US,D,19910828,000000,5.87423,5.87423,5.77034,5.87423,22954.347301626,0
+SNV.US,D,19910829,000000,5.82281,5.9271,5.82281,5.87423,117634.99632992,0
+SNV.US,D,19910830,000000,5.87423,5.9271,5.82281,5.87423,60692.276071953,0
+SNV.US,D,19910903,000000,5.82281,5.87423,5.77034,5.82281,22511.712802633,0
+SNV.US,D,19910904,000000,5.87423,5.87423,5.82281,5.82281,12582.732904099,0
+SNV.US,D,19910905,000000,5.77034,5.87423,5.77034,5.87423,70847.194693869,0
+SNV.US,D,19910906,000000,5.87423,5.87423,5.87423,5.87423,20525.506025247,0
+SNV.US,D,19910909,000000,5.82281,6.08474,5.77034,6.03246,102847.30688443,0
+SNV.US,D,19910910,000000,6.03246,6.03246,5.9271,6.03246,25158.276848818,0
+SNV.US,D,19910911,000000,6.03246,6.19059,5.97949,6.19059,50763.296173418,0
+SNV.US,D,19910912,000000,6.13665,6.19059,6.08474,6.19059,48333.427902842,0
+SNV.US,D,19910913,000000,6.19059,6.39926,6.13665,6.39926,56721.916505575,0
+SNV.US,D,19910916,000000,6.39926,6.39926,6.24248,6.39926,64887.547367516,0
+SNV.US,D,19910917,000000,6.34657,6.39926,6.34657,6.39926,58262.407801376,0
+SNV.US,D,19910918,000000,6.39926,6.45252,6.39926,6.45252,68415.272434898,0
+SNV.US,D,19910919,000000,6.45252,6.45252,6.39926,6.45252,30454.48592378,0
+SNV.US,D,19910920,000000,6.55671,6.55671,6.45252,6.50549,14344.027952297,0
+SNV.US,D,19910923,000000,6.50549,6.50549,6.39926,6.39926,14127.332176688,0
+SNV.US,D,19910924,000000,6.39926,6.45252,6.39926,6.39926,12356.794180715,0
+SNV.US,D,19910925,000000,6.39926,6.45252,6.39926,6.39926,61136.96455934,0
+SNV.US,D,19910926,000000,6.39926,6.50549,6.39926,6.45252,80332.513099213,0
+SNV.US,D,19910927,000000,6.45252,6.50549,6.45252,6.45252,22289.882056038,0
+SNV.US,D,19910930,000000,6.39926,6.45252,6.39926,6.45252,9933.0878753223,0
+SNV.US,D,19911001,000000,6.50549,6.50549,6.39926,6.45252,42155.030812485,0
+SNV.US,D,19911002,000000,6.45252,6.55671,6.39926,6.50549,78795.102786004,0
+SNV.US,D,19911003,000000,6.45252,6.50549,6.39926,6.50549,7725.0503513414,0
+SNV.US,D,19911004,000000,6.39926,6.45252,6.29458,6.29458,53630.663972001,0
+SNV.US,D,19911007,000000,6.34657,6.39926,6.24248,6.34657,6400.2278369529,0
+SNV.US,D,19911008,000000,6.29458,6.45252,6.29458,6.39926,49881.108158024,0
+SNV.US,D,19911009,000000,6.39926,6.39926,6.39926,6.39926,16773.896222874,0
+SNV.US,D,19911010,000000,6.39926,6.45252,6.39926,6.39926,16773.896222874,0
+SNV.US,D,19911011,000000,6.39926,6.45252,6.39926,6.39926,29352.521150185,0
+SNV.US,D,19911014,000000,6.45252,6.45252,6.39926,6.39926,15009.520192083,0
+SNV.US,D,19911015,000000,6.39926,6.45252,6.39926,6.45252,4636.8788003598,0
+SNV.US,D,19911016,000000,6.39926,6.45252,6.39926,6.45252,24496.892585822,0
+SNV.US,D,19911017,000000,6.45252,6.50549,6.45252,6.45252,14566.88569309,0
+SNV.US,D,19911018,000000,6.45252,6.45252,6.29458,6.29458,43254.941597687,0
+SNV.US,D,19911021,000000,6.34657,6.45252,6.34657,6.45252,15670.90445508,0
+SNV.US,D,19911022,000000,6.45252,6.66138,6.45252,6.55671,40606.323563106,0
+SNV.US,D,19911023,000000,6.60929,6.76634,6.60929,6.76634,26264.349599203,0
+SNV.US,D,19911024,000000,6.76634,6.76634,6.66138,6.66138,22289.882056038,0
+SNV.US,D,19911025,000000,6.66138,6.66138,6.50549,6.66138,17217.557716065,0
+SNV.US,D,19911028,000000,6.60929,6.60929,6.55671,6.55671,20968.140524241,0
+SNV.US,D,19911029,000000,6.55671,6.55671,6.50549,6.50549,12139.071410908,0
+SNV.US,D,19911030,000000,6.50549,6.50549,6.29458,6.39926,16553.092470476,0
+SNV.US,D,19911031,000000,6.45252,6.55671,6.39926,6.55671,18538.272253664,0
+SNV.US,D,19911101,000000,6.50549,6.50549,6.39926,6.45252,15890.681213281,0
+SNV.US,D,19911104,000000,6.39926,6.45252,6.29458,6.39926,10590.36416153,0
+SNV.US,D,19911105,000000,6.39926,6.45252,6.39926,6.39926,7284.4698407425,0
+SNV.US,D,19911106,000000,6.39926,6.39926,6.39926,6.39926,2649.645028777,0
+SNV.US,D,19911107,000000,6.39926,6.45252,6.39926,6.45252,24277.11582762,0
+SNV.US,D,19911108,000000,6.39926,6.60929,6.39926,6.50549,33543.684468959,0
+SNV.US,D,19911111,000000,6.50549,6.50549,6.45252,6.45252,665.49223978586,0
+SNV.US,D,19911112,000000,6.55671,6.60929,6.39926,6.50549,17878.941979061,0
+SNV.US,D,19911113,000000,6.39926,6.66138,6.39926,6.55671,72831.34748286,0
+SNV.US,D,19911114,000000,6.50549,6.55671,6.45252,6.55671,20306.756261243,0
+SNV.US,D,19911115,000000,6.55671,6.60929,6.45252,6.45252,21407.694040642,0
+SNV.US,D,19911118,000000,6.39926,6.50549,6.39926,6.45252,52089.145682004,0
+SNV.US,D,19911119,000000,6.39926,6.50549,6.39926,6.45252,13681.616695104,0
+SNV.US,D,19911120,000000,6.39926,6.50549,6.29458,6.39926,18098.718737263,0
+SNV.US,D,19911121,000000,6.39926,6.45252,6.39926,6.39926,20306.756261243,0
+SNV.US,D,19911122,000000,6.39926,6.45252,6.39926,6.45252,18982.960741052,0
+SNV.US,D,19911125,000000,6.39926,6.39926,6.24248,6.34657,13462.866931099,0
+SNV.US,D,19911126,000000,6.34657,6.39926,6.19059,6.39926,17878.941979061,0
+SNV.US,D,19911127,000000,6.39926,6.39926,6.29458,6.34657,16773.896222874,0
+SNV.US,D,19911129,000000,6.29458,6.29458,6.24248,6.24248,3091.2525335732,0
+SNV.US,D,19911202,000000,6.19059,6.24248,6.13665,6.24248,30014.932407378,0
+SNV.US,D,19911203,000000,6.29458,6.39926,6.29458,6.34657,19197.602528267,0
+SNV.US,D,19911204,000000,6.39926,6.39926,6.29458,6.39926,28691.136887188,0
+SNV.US,D,19911205,000000,6.39926,6.45252,6.34657,6.34657,7943.8001153452,0
+SNV.US,D,19911206,000000,6.39926,6.39926,6.39926,6.39926,17435.280485871,0
+SNV.US,D,19911209,000000,6.39926,6.39926,6.34657,6.39926,28247.475393998,0
+SNV.US,D,19911210,000000,6.39926,6.45252,6.39926,6.45252,15009.520192083,0
+SNV.US,D,19911211,000000,6.45252,6.50549,6.45252,6.45252,5297.2360691596,0
+SNV.US,D,19911212,000000,6.45252,6.50549,6.45252,6.45252,7943.8001153452,0
+SNV.US,D,19911213,000000,6.45252,6.55671,6.39926,6.45252,19644.345004049,0
+SNV.US,D,19911216,000000,6.45252,6.50549,6.39926,6.39926,11257.91038971,0
+SNV.US,D,19911217,000000,6.39926,6.50549,6.39926,6.45252,8385.4076201412,0
+SNV.US,D,19911218,000000,6.45252,6.50549,6.39926,6.45252,6179.4240845548,0
+SNV.US,D,19911219,000000,6.45252,6.55671,6.45252,6.55671,50983.072931619,0
+SNV.US,D,19911220,000000,6.60929,6.60929,6.45252,6.45252,22954.347301626,0
+SNV.US,D,19911223,000000,6.39926,6.50549,6.39926,6.50549,10152.864633524,0
+SNV.US,D,19911224,000000,6.55671,6.55671,6.50549,6.50549,7943.8001153452,0
+SNV.US,D,19911226,000000,6.50549,6.66138,6.45252,6.60929,19423.541251651,0
+SNV.US,D,19911227,000000,6.60929,6.60929,6.55671,6.55671,13023.313414697,0
+SNV.US,D,19911230,000000,6.60929,6.66138,6.55671,6.55671,20081.844532057,0
+SNV.US,D,19911231,000000,6.55671,6.55671,6.39926,6.50549,73272.954987656,0
+SNV.US,D,19920102,000000,6.50549,6.50549,6.39926,6.50549,35310.114488144,0
+SNV.US,D,19920103,000000,6.45252,6.50549,6.39926,6.50549,39726.189536106,0
+SNV.US,D,19920106,000000,6.39926,6.50549,6.39926,6.39926,11257.91038971,0
+SNV.US,D,19920107,000000,6.39926,6.55671,6.39926,6.55671,87400.287164346,0
+SNV.US,D,19920108,000000,6.55671,6.55671,6.50549,6.55671,35310.114488144,0
+SNV.US,D,19920109,000000,6.55671,6.55671,6.50549,6.50549,42816.415075482,0
+SNV.US,D,19920110,000000,6.50549,6.55671,6.50549,6.55671,48995.839160037,0
+SNV.US,D,19920113,000000,6.55671,6.55671,6.50549,6.55671,20968.140524241,0
+SNV.US,D,19920114,000000,6.50549,6.55671,6.39926,6.50549,31118.951169368,0
+SNV.US,D,19920115,000000,6.50549,6.50549,6.39926,6.39926,57382.273774375,0
+SNV.US,D,19920116,000000,6.45252,6.55671,6.39926,6.50549,25158.276848818,0
+SNV.US,D,19920117,000000,6.55671,6.55671,6.45252,6.50549,22733.543549228,0
+SNV.US,D,19920120,000000,6.50549,6.55671,6.45252,6.50549,24943.635061604,0
+SNV.US,D,19920121,000000,6.55671,6.55671,6.45252,6.45252,8385.4076201412,0
+SNV.US,D,19920122,000000,6.39926,6.55671,6.39926,6.55671,22289.882056038,0
+SNV.US,D,19920123,000000,6.55671,6.55671,6.45252,6.45252,19423.541251651,0
+SNV.US,D,19920124,000000,6.45252,6.50549,6.39926,6.45252,6179.4240845548,0
+SNV.US,D,19920127,000000,6.39926,6.39926,6.13665,6.13665,66432.146640106,0
+SNV.US,D,19920128,000000,6.24248,6.34657,6.24248,6.34657,11257.91038971,0
+SNV.US,D,19920129,000000,6.39926,6.39926,6.29458,6.34657,49881.108158024,0
+SNV.US,D,19920130,000000,6.24248,6.29458,6.24248,6.29458,8606.2113725393,0
+SNV.US,D,19920131,000000,6.24248,6.39926,6.24248,6.39926,42816.415075482,0
+SNV.US,D,19920203,000000,6.45252,6.45252,6.34657,6.34657,28691.136887188,0
+SNV.US,D,19920204,000000,6.39926,6.50549,6.29458,6.50549,429045.31177602,0
+SNV.US,D,19920205,000000,6.45252,6.50549,6.39926,6.39926,52307.895446007,0
+SNV.US,D,19920206,000000,6.39926,6.39926,6.39926,6.39926,47671.016645649,0
+SNV.US,D,19920207,000000,6.39926,6.39926,6.29458,6.34657,15890.681213281,0
+SNV.US,D,19920210,000000,6.39926,6.39926,6.24248,6.39926,18538.272253664,0
+SNV.US,D,19920211,000000,6.39926,6.45252,6.39926,6.39926,9487.3723937373,0
+SNV.US,D,19920212,000000,6.45252,6.45252,6.39926,6.39926,27584.037142605,0
+SNV.US,D,19920213,000000,6.39926,6.39926,6.34657,6.39926,8827.0151249374,0
+SNV.US,D,19920214,000000,6.39926,6.45252,6.39926,6.39926,11699.517894507,0
+SNV.US,D,19920218,000000,6.39926,6.45252,6.39926,6.39926,37297.348259726,0
+SNV.US,D,19920219,000000,6.34657,6.39926,6.29458,6.39926,17878.941979061,0
+SNV.US,D,19920220,000000,6.29458,6.34657,6.24248,6.29458,28032.833606783,0
+SNV.US,D,19920221,000000,6.29458,6.34657,6.13665,6.29458,53410.887213801,0
+SNV.US,D,19920224,000000,6.24248,6.34657,6.24248,6.29458,47671.016645649,0
+SNV.US,D,19920225,000000,6.29458,6.34657,6.24248,6.29458,10815.275890716,0
+SNV.US,D,19920226,000000,6.29458,6.34657,6.24248,6.24248,24277.11582762,0
+SNV.US,D,19920227,000000,6.24248,6.39926,6.24248,6.34657,20968.140524241,0
+SNV.US,D,19920228,000000,6.39926,6.45252,6.39926,6.45252,22511.712802633,0
+SNV.US,D,19920302,000000,6.45252,6.45252,6.39926,6.45252,28691.136887188,0
+SNV.US,D,19920303,000000,6.39926,6.39926,6.29458,6.34657,23176.178048221,0
+SNV.US,D,19920304,000000,6.34657,6.39926,6.24248,6.39926,20968.140524241,0
+SNV.US,D,19920305,000000,6.29458,6.34657,6.29458,6.29458,9268.6226297336,0
+SNV.US,D,19920306,000000,6.29458,6.34657,6.24248,6.29458,3091.2525335732,0
+SNV.US,D,19920309,000000,6.24248,6.29458,6.13665,6.29458,17435.280485871,0
+SNV.US,D,19920310,000000,6.29458,6.29458,6.03246,6.08474,851694.50369187,0
+SNV.US,D,19920311,000000,6.19059,6.24248,6.13665,6.13665,6400.2278369529,0
+SNV.US,D,19920312,000000,6.13665,6.19059,6.13665,6.13665,16553.092470476,0
+SNV.US,D,19920313,000000,6.19059,6.34657,6.19059,6.29458,42155.030812485,0
+SNV.US,D,19920316,000000,6.34657,6.34657,6.24248,6.34657,46568.024877855,0
+SNV.US,D,19920317,000000,6.34657,6.50549,6.34657,6.50549,111456.59923956,0
+SNV.US,D,19920318,000000,6.50549,6.66138,6.50549,6.60929,144118.09569313,0
+SNV.US,D,19920319,000000,6.60929,6.872,6.55671,6.872,72831.34748286,0
+SNV.US,D,19920320,000000,6.92389,7.50228,6.92389,7.50228,113662.58277515,0
+SNV.US,D,19920323,000000,7.34299,7.39615,6.92389,6.92389,75922.600016433,0
+SNV.US,D,19920324,000000,6.92389,7.2389,6.92389,7.08154,38626.278750904,0
+SNV.US,D,19920325,000000,7.08154,7.13344,7.08154,7.13344,7062.6390941471,0
+SNV.US,D,19920326,000000,7.18621,7.34299,7.18621,7.29147,41490.565566896,0
+SNV.US,D,19920327,000000,7.34299,7.34299,7.2389,7.29147,35310.114488144,0
+SNV.US,D,19920330,000000,7.29147,7.29147,7.18621,7.2389,99984.047062642,0
+SNV.US,D,19920331,000000,7.2389,7.2389,7.13344,7.18621,9933.0878753223,0
+SNV.US,D,19920401,000000,7.18621,7.18621,7.02964,7.08154,55612.762772599,0
+SNV.US,D,19920402,000000,7.13344,7.13344,6.81923,6.81923,19197.602528267,0
+SNV.US,D,19920403,000000,6.81923,7.29147,6.81923,7.29147,170825.07979133,0
+SNV.US,D,19920406,000000,7.2389,7.29147,7.02964,7.18621,33331.096670138,0
+SNV.US,D,19920407,000000,7.18621,7.18621,7.13344,7.13344,52970.306703202,0
+SNV.US,D,19920408,000000,7.18621,7.18621,7.08154,7.18621,76362.153532836,0
+SNV.US,D,19920409,000000,7.18621,7.29147,7.02964,7.29147,47671.016645649,0
+SNV.US,D,19920410,000000,7.29147,7.29147,7.08154,7.13344,26708.011092394,0
+SNV.US,D,19920413,000000,7.13344,7.18621,7.02964,7.13344,26708.011092394,0
+SNV.US,D,19920414,000000,7.13344,7.13344,6.97638,7.02964,14566.88569309,0
+SNV.US,D,19920415,000000,6.97638,7.2389,6.92389,7.2389,55612.762772599,0
+SNV.US,D,19920416,000000,7.18621,7.2389,7.18621,7.2389,11257.91038971,0
+SNV.US,D,19920420,000000,7.2389,7.29147,7.18621,7.29147,36857.794743325,0
+SNV.US,D,19920421,000000,7.2389,7.29147,7.2389,7.29147,9933.0878753223,0
+SNV.US,D,19920422,000000,7.29147,7.44755,7.2389,7.39615,28032.833606783,0
+SNV.US,D,19920423,000000,7.39615,7.44755,7.34299,7.34299,52307.895446007,0
+SNV.US,D,19920424,000000,7.39615,7.39615,7.29147,7.34299,21848.274551242,0
+SNV.US,D,19920427,000000,7.34299,7.34299,7.34299,7.34299,15230.323944482,0
+SNV.US,D,19920428,000000,7.34299,7.39615,7.29147,7.34299,14127.332176688,0
+SNV.US,D,19920429,000000,7.29147,7.34299,7.29147,7.34299,4855.6285643635,0
+SNV.US,D,19920430,000000,7.34299,7.34299,7.29147,7.34299,16553.092470476,0
+SNV.US,D,19920501,000000,7.34299,7.34299,7.29147,7.29147,26708.011092394,0
+SNV.US,D,19920504,000000,7.34299,7.55349,7.34299,7.55349,56280.309000779,0
+SNV.US,D,19920505,000000,7.50228,7.65758,7.50228,7.50228,63785.582593919,0
+SNV.US,D,19920506,000000,7.55349,7.71144,7.44755,7.65758,83863.319149188,0
+SNV.US,D,19920507,000000,7.71144,7.71144,7.6054,7.6054,25822.742094407,0
+SNV.US,D,19920508,000000,7.65758,7.65758,7.55349,7.65758,20306.756261243,0
+SNV.US,D,19920511,000000,7.55349,7.6054,7.50228,7.6054,24496.892585822,0
+SNV.US,D,19920512,000000,7.55349,7.6054,7.50228,7.50228,6840.8083475519,0
+SNV.US,D,19920513,000000,7.50228,7.55349,7.44755,7.44755,10815.275890716,0
+SNV.US,D,19920514,000000,7.34299,7.39615,7.34299,7.34299,11257.91038971,0
+SNV.US,D,19920515,000000,7.39615,7.39615,7.2389,7.39615,33769.623192343,0
+SNV.US,D,19920518,000000,7.44755,7.65758,7.44755,7.65758,41935.254054284,0
+SNV.US,D,19920519,000000,7.6054,7.6054,7.50228,7.6054,7943.8001153452,0
+SNV.US,D,19920520,000000,7.65758,7.65758,7.55349,7.55349,20747.336771843,0
+SNV.US,D,19920521,000000,7.55349,7.71144,7.55349,7.65758,46786.774641859,0
+SNV.US,D,19920522,000000,7.65758,7.8161,7.6054,7.8161,43917.352854881,0
+SNV.US,D,19920526,000000,7.76139,7.8161,7.71144,7.76139,47231.463129247,0
+SNV.US,D,19920527,000000,7.76139,7.97415,7.76139,7.86723,15670.90445508,0
+SNV.US,D,19920528,000000,8.02478,8.23627,8.02478,8.23627,35310.114488144,0
+SNV.US,D,19920529,000000,8.1313,8.23627,8.07677,8.18321,58047.766014161,0
+SNV.US,D,19920601,000000,8.18321,8.23627,8.1313,8.18321,22954.347301626,0
+SNV.US,D,19920602,000000,8.1313,8.23627,8.1313,8.1313,53190.083461403,0
+SNV.US,D,19920603,000000,8.07677,8.23627,8.07677,8.23627,63339.867112335,0
+SNV.US,D,19920604,000000,8.23627,8.23627,8.1313,8.1313,58047.766014161,0
+SNV.US,D,19920605,000000,8.18321,8.23627,8.1313,8.18321,35753.775981335,0
+SNV.US,D,19920608,000000,8.23627,8.23627,8.1313,8.18321,54732.628745598,0
+SNV.US,D,19920609,000000,8.18321,8.23627,8.1313,8.18321,133745.4543014,0
+SNV.US,D,19920610,000000,8.1313,8.18321,8.1313,8.1313,23393.900818028,0
+SNV.US,D,19920611,000000,8.1313,8.18321,8.07677,8.07677,22954.347301626,0
+SNV.US,D,19920612,000000,8.1313,8.1313,8.07677,8.07677,28691.136887188,0
+SNV.US,D,19920615,000000,8.1313,8.23627,8.1313,8.23627,62901.34059013,0
+SNV.US,D,19920616,000000,8.23627,8.4463,8.23627,8.4463,79450.325083818,0
+SNV.US,D,19920617,000000,8.4463,8.49567,8.23627,8.49567,98658.197554056,0
+SNV.US,D,19920618,000000,8.55156,8.55156,8.23627,8.34075,128889.82573705,0
+SNV.US,D,19920619,000000,8.34075,8.39167,8.1313,8.1313,27584.037142605,0
+SNV.US,D,19920622,000000,8.23627,8.23627,8.02478,8.07677,22511.712802633,0
+SNV.US,D,19920623,000000,8.07677,8.18321,8.07677,8.18321,13906.52842429,0
+SNV.US,D,19920624,000000,8.23627,8.23627,8.23627,8.23627,33103.10395836,0
+SNV.US,D,19920625,000000,8.23627,8.23627,8.1313,8.23627,14566.88569309,0
+SNV.US,D,19920626,000000,8.23627,8.23627,8.1313,8.18321,11034.025654721,0
+SNV.US,D,19920629,000000,8.23627,8.34075,8.18321,8.34075,66868.619173916,0
+SNV.US,D,19920630,000000,8.39167,8.55156,8.39167,8.55156,50538.384444231,0
+SNV.US,D,19920701,000000,8.60238,8.76071,8.60238,8.60238,65546.877642119,0
+SNV.US,D,19920702,000000,8.60238,8.96928,8.60238,8.86636,113217.89428777,0
+SNV.US,D,19920706,000000,8.91728,8.91728,8.60238,8.65399,42816.415075482,0
+SNV.US,D,19920707,000000,8.60238,8.70861,8.60238,8.65399,152506.58429586,0
+SNV.US,D,19920708,000000,8.65399,8.76071,8.60238,8.76071,50099.857922026,0
+SNV.US,D,19920709,000000,8.8129,8.96928,8.76071,8.91728,52751.556939198,0
+SNV.US,D,19920710,000000,9.02176,9.07375,8.96928,8.96928,27807.921877595,0
+SNV.US,D,19920713,000000,9.07375,9.07375,8.86636,8.91728,67089.422926313,0
+SNV.US,D,19920714,000000,8.96928,9.02176,8.91728,8.96928,13462.866931099,0
+SNV.US,D,19920715,000000,8.96928,8.96928,8.76071,8.76071,66432.146640106,0
+SNV.US,D,19920716,000000,8.86636,8.91728,8.70861,8.76071,24496.892585822,0
+SNV.US,D,19920717,000000,8.8129,8.8129,8.70861,8.76071,15890.681213281,0
+SNV.US,D,19920720,000000,8.86636,8.86636,8.65399,8.65399,19423.541251651,0
+SNV.US,D,19920721,000000,8.70861,8.70861,8.60238,8.60238,27146.537614598,0
+SNV.US,D,19920722,000000,8.60238,8.60238,8.60238,8.60238,9048.8458715327,0
+SNV.US,D,19920723,000000,8.60238,8.60238,8.55156,8.55156,19197.602528267,0
+SNV.US,D,19920724,000000,8.55156,8.60238,8.49567,8.55156,20306.756261243,0
+SNV.US,D,19920727,000000,8.60238,8.60238,8.55156,8.60238,22289.882056038,0
+SNV.US,D,19920728,000000,8.65399,8.65399,8.60238,8.65399,22071.132292033,0
+SNV.US,D,19920729,000000,8.70861,8.70861,8.60238,8.60238,11034.025654721,0
+SNV.US,D,19920730,000000,8.60238,8.60238,8.55156,8.60238,9933.0878753223,0
+SNV.US,D,19920731,000000,8.60238,8.60238,8.4463,8.49567,21187.917282441,0
+SNV.US,D,19920803,000000,8.55156,8.55156,8.34075,8.39167,39285.609025506,0
+SNV.US,D,19920804,000000,8.34075,8.34075,8.23627,8.34075,26708.011092394,0
+SNV.US,D,19920805,000000,8.34075,8.34075,8.2868,8.34075,30679.397652967,0
+SNV.US,D,19920806,000000,8.2868,8.34075,8.2868,8.2868,46568.024877855,0
+SNV.US,D,19920807,000000,8.2868,8.4463,8.2868,8.34075,27584.037142605,0
+SNV.US,D,19920810,000000,8.39167,8.60238,8.39167,8.49567,33543.684468959,0
+SNV.US,D,19920811,000000,8.49567,8.49567,8.39167,8.4463,48995.839160037,0
+SNV.US,D,19920812,000000,8.4463,8.49567,8.39167,8.4463,44802.621852867,0
+SNV.US,D,19920813,000000,8.4463,8.55156,8.39167,8.4463,26264.349599203,0
+SNV.US,D,19920814,000000,8.4463,8.49567,8.4463,8.49567,8827.0151249374,0
+SNV.US,D,19920817,000000,8.49567,8.60238,8.4463,8.60238,20525.506025247,0
+SNV.US,D,19920818,000000,8.60238,8.60238,8.55156,8.60238,49440.527647424,0
+SNV.US,D,19920819,000000,8.60238,8.60238,8.49567,8.49567,11257.91038971,0
+SNV.US,D,19920820,000000,8.4463,8.49567,8.39167,8.4463,13462.866931099,0
+SNV.US,D,19920821,000000,8.49567,8.55156,8.4463,8.49567,6840.8083475519,0
+SNV.US,D,19920824,000000,8.4463,8.4463,8.34075,8.39167,14787.689445488,0
+SNV.US,D,19920825,000000,8.4463,8.4463,8.2868,8.2868,16332.288718077,0
+SNV.US,D,19920826,000000,8.34075,8.34075,8.23627,8.23627,27584.037142605,0
+SNV.US,D,19920827,000000,8.23627,8.2868,8.23627,8.23627,18982.960741052,0
+SNV.US,D,19920828,000000,8.23627,8.23627,8.23627,8.23627,22289.882056038,0
+SNV.US,D,19920831,000000,8.2868,8.2868,8.23627,8.2868,5736.7895855615,0
+SNV.US,D,19920901,000000,8.2868,8.34075,8.23627,8.2868,22511.712802633,0
+SNV.US,D,19920902,000000,8.23627,8.2868,8.23627,8.23627,13462.866931099,0
+SNV.US,D,19920903,000000,8.23627,8.23627,8.1313,8.23627,9714.3381113186,0
+SNV.US,D,19920904,000000,8.2868,8.34075,8.23627,8.23627,34429.980461143,0
+SNV.US,D,19920908,000000,8.2868,8.34075,8.23627,8.23627,19863.094768053,0
+SNV.US,D,19920909,000000,8.23627,8.23627,8.23627,8.23627,6621.031589351,0
+SNV.US,D,19920910,000000,8.23627,8.23627,8.1313,8.23627,23176.178048221,0
+SNV.US,D,19920911,000000,8.23627,8.23627,8.18321,8.23627,25158.276848818,0
+SNV.US,D,19920914,000000,8.23627,8.2868,8.23627,8.2868,21632.605769829,0
+SNV.US,D,19920915,000000,8.39167,8.39167,8.2868,8.34075,24496.892585822,0
+SNV.US,D,19920916,000000,8.2868,8.39167,8.2868,8.34075,18538.272253664,0
+SNV.US,D,19920917,000000,8.34075,8.34075,8.2868,8.2868,9268.6226297336,0
+SNV.US,D,19920918,000000,8.39167,8.39167,8.2868,8.34075,15451.127696879,0
+SNV.US,D,19920921,000000,8.39167,8.39167,8.1313,8.1313,20306.756261243,0
+SNV.US,D,19920922,000000,8.07677,8.07677,7.97415,7.97415,42155.030812485,0
+SNV.US,D,19920923,000000,7.92049,7.97415,7.92049,7.92049,2207.0105297837,0
+SNV.US,D,19920924,000000,7.97415,7.97415,7.86723,7.86723,8164.6038677432,0
+SNV.US,D,19920925,000000,7.92049,7.92049,7.76139,7.8161,22511.712802633,0
+SNV.US,D,19920928,000000,7.76139,7.92049,7.71144,7.92049,8385.4076201412,0
+SNV.US,D,19920929,000000,7.92049,7.97415,7.92049,7.97415,26040.464864214,0
+SNV.US,D,19920930,000000,7.97415,8.07677,7.86723,8.07677,38626.278750904,0
+SNV.US,D,19921001,000000,8.07677,8.1313,8.02478,8.1313,38626.278750904,0
+SNV.US,D,19921002,000000,8.1313,8.1313,8.02478,8.02478,5962.7283089455,0
+SNV.US,D,19921005,000000,7.97415,7.97415,7.86723,7.92049,31338.727927569,0
+SNV.US,D,19921006,000000,7.86723,8.1313,7.86723,8.07677,33543.684468959,0
+SNV.US,D,19921007,000000,8.1313,8.23627,8.02478,8.23627,15670.90445508,0
+SNV.US,D,19921008,000000,8.18321,8.2868,8.18321,8.23627,27584.037142605,0
+SNV.US,D,19921009,000000,8.23627,8.4463,8.23627,8.39167,36639.044979321,0
+SNV.US,D,19921012,000000,8.49567,8.55156,8.4463,8.49567,49218.69690083,0
+SNV.US,D,19921013,000000,8.55156,8.60238,8.4463,8.55156,61136.96455934,0
+SNV.US,D,19921014,000000,8.60238,8.60238,8.4463,8.4463,12798.401685511,0
+SNV.US,D,19921015,000000,8.34075,8.4463,8.34075,8.39167,6840.8083475519,0
+SNV.US,D,19921016,000000,8.4463,8.4463,8.2868,8.39167,6621.031589351,0
+SNV.US,D,19921019,000000,8.34075,8.55156,8.34075,8.4463,48995.839160037,0
+SNV.US,D,19921020,000000,8.4463,8.4463,8.34075,8.4463,16332.288718077,0
+SNV.US,D,19921021,000000,8.39167,8.39167,8.2868,8.34075,10815.275890716,0
+SNV.US,D,19921022,000000,8.23627,8.23627,8.23627,8.23627,9268.6226297336,0
+SNV.US,D,19921023,000000,8.23627,8.23627,8.23627,8.23627,3527.7250673834,0
+SNV.US,D,19921026,000000,8.23627,8.34075,8.18321,8.34075,25601.93834201,0
+SNV.US,D,19921027,000000,8.34075,8.34075,8.23627,8.23627,6179.4240845548,0
+SNV.US,D,19921028,000000,8.23627,8.2868,8.23627,8.2868,8827.0151249374,0
+SNV.US,D,19921029,000000,8.34075,8.34075,8.23627,8.23627,9933.0878753223,0
+SNV.US,D,19921030,000000,8.23627,8.23627,8.18321,8.23627,14566.88569309,0
+SNV.US,D,19921102,000000,8.2868,8.39167,8.2868,8.34075,50099.857922026,0
+SNV.US,D,19921103,000000,8.2868,8.34075,8.23627,8.2868,22954.347301626,0
+SNV.US,D,19921104,000000,8.23627,8.2868,8.23627,8.23627,4855.6285643635,0
+SNV.US,D,19921105,000000,8.18321,8.23627,8.18321,8.23627,14566.88569309,0
+SNV.US,D,19921106,000000,8.23627,8.23627,8.1313,8.18321,33543.684468959,0
+SNV.US,D,19921109,000000,8.23627,8.23627,8.18321,8.18321,20968.140524241,0
+SNV.US,D,19921110,000000,8.18321,8.34075,8.18321,8.34075,24943.635061604,0
+SNV.US,D,19921111,000000,8.34075,8.4463,8.34075,8.4463,38626.278750904,0
+SNV.US,D,19921112,000000,8.4463,8.49567,8.34075,8.4463,20081.844532057,0
+SNV.US,D,19921113,000000,8.4463,8.4463,8.39167,8.4463,6840.8083475519,0
+SNV.US,D,19921116,000000,8.4463,8.49567,8.34075,8.4463,7943.8001153452,0
+SNV.US,D,19921117,000000,8.39167,8.49567,8.39167,8.49567,17656.084238269,0
+SNV.US,D,19921118,000000,8.39167,8.60238,8.39167,8.55156,193335.76559977,0
+SNV.US,D,19921119,000000,8.49567,8.55156,8.49567,8.49567,22733.543549228,0
+SNV.US,D,19921120,000000,8.55156,8.55156,8.4463,8.4463,81217.782097199,0
+SNV.US,D,19921123,000000,8.49567,8.55156,8.4463,8.4463,81662.470584587,0
+SNV.US,D,19921124,000000,8.49567,8.49567,8.4463,8.49567,24055.285081025,0
+SNV.US,D,19921125,000000,8.55156,8.60238,8.49567,8.49567,27584.037142605,0
+SNV.US,D,19921127,000000,8.49567,8.55156,8.4463,8.4463,25601.93834201,0
+SNV.US,D,19921130,000000,8.60238,8.60238,8.49567,8.49567,69520.318191087,0
+SNV.US,D,19921201,000000,8.55156,8.55156,8.4463,8.49567,31560.558674165,0
+SNV.US,D,19921202,000000,8.49567,8.49567,8.2868,8.39167,41712.396313492,0
+SNV.US,D,19921203,000000,8.23627,8.60238,8.23627,8.55156,50319.634680227,0
+SNV.US,D,19921204,000000,8.49567,8.60238,8.4463,8.49567,48554.231655241,0
+SNV.US,D,19921207,000000,8.39167,8.4463,8.2868,8.34075,43917.352854881,0
+SNV.US,D,19921208,000000,8.23627,8.34075,8.23627,8.23627,44802.621852867,0
+SNV.US,D,19921209,000000,8.23627,8.34075,8.23627,8.2868,81880.193354394,0
+SNV.US,D,19921210,000000,8.23627,8.34075,8.18321,8.23627,22071.132292033,0
+SNV.US,D,19921211,000000,8.23627,8.34075,8.23627,8.34075,10815.275890716,0
+SNV.US,D,19921214,000000,8.39167,8.39167,8.2868,8.39167,33769.623192343,0
+SNV.US,D,19921215,000000,8.39167,8.4463,8.39167,8.4463,17878.941979061,0
+SNV.US,D,19921216,000000,8.4463,8.55156,8.39167,8.49567,65546.877642119,0
+SNV.US,D,19921217,000000,8.49567,8.60238,8.49567,8.55156,34871.58796594,0
+SNV.US,D,19921218,000000,8.60238,8.60238,8.4463,8.60238,35091.36472414,0
+SNV.US,D,19921221,000000,8.55156,8.60238,8.4463,8.60238,24277.11582762,0
+SNV.US,D,19921222,000000,8.60238,8.60238,8.55156,8.60238,20081.844532057,0
+SNV.US,D,19921223,000000,8.60238,8.60238,8.55156,8.60238,49218.69690083,0
+SNV.US,D,19921224,000000,8.55156,8.60238,8.55156,8.55156,11919.294652707,0
+SNV.US,D,19921228,000000,8.60238,8.60238,8.49567,8.49567,20081.844532057,0
+SNV.US,D,19921229,000000,8.49567,8.55156,8.49567,8.55156,11034.025654721,0
+SNV.US,D,19921230,000000,8.49567,8.55156,8.4463,8.55156,33543.684468959,0
+SNV.US,D,19921231,000000,8.49567,8.60238,8.49567,8.55156,26040.464864214,0
+SNV.US,D,19930104,000000,8.60238,8.60238,8.4463,8.49567,35532.972228936,0
+SNV.US,D,19930105,000000,8.55156,8.65399,8.55156,8.65399,54070.217488403,0
+SNV.US,D,19930106,000000,8.65399,8.65399,8.60238,8.65399,39726.189536106,0
+SNV.US,D,19930107,000000,8.65399,8.65399,8.55156,8.60238,99315.473840264,0
+SNV.US,D,19930108,000000,8.60238,8.60238,8.4463,8.49567,33769.623192343,0
+SNV.US,D,19930111,000000,8.4463,8.60238,8.4463,8.55156,23176.178048221,0
+SNV.US,D,19930112,000000,8.60238,8.60238,8.34075,8.34075,66432.146640106,0
+SNV.US,D,19930113,000000,8.34075,8.39167,8.2868,8.39167,62458.706091138,0
+SNV.US,D,19930114,000000,8.4463,8.49567,8.34075,8.4463,29576.405885175,0
+SNV.US,D,19930115,000000,8.34075,8.55156,8.34075,8.55156,32441.719695363,0
+SNV.US,D,19930118,000000,8.49567,8.60238,8.49567,8.55156,37076.544507329,0
+SNV.US,D,19930119,000000,8.60238,8.60238,8.4463,8.49567,28032.833606783,0
+SNV.US,D,19930120,000000,8.65399,8.96928,8.65399,8.91728,263297.69129564,0
+SNV.US,D,19930121,000000,9.02176,9.18204,8.91728,8.91728,137276.26035139,0
+SNV.US,D,19930122,000000,8.96928,8.96928,8.91728,8.96928,14127.332176688,0
+SNV.US,D,19930125,000000,8.96928,9.02176,8.91728,8.96928,58262.407801376,0
+SNV.US,D,19930126,000000,9.02176,9.18204,8.96928,9.12547,59146.649805166,0
+SNV.US,D,19930127,000000,9.07375,9.18204,9.02176,9.18204,31560.558674165,0
+SNV.US,D,19930128,000000,9.18204,9.23354,9.02176,9.07375,33769.623192343,0
+SNV.US,D,19930129,000000,9.18204,9.18204,8.96928,9.02176,15009.520192083,0
+SNV.US,D,19930201,000000,9.07375,9.23354,9.02176,9.18204,61577.545069938,0
+SNV.US,D,19930202,000000,9.18204,9.33696,9.07375,9.33696,46345.167137062,0
+SNV.US,D,19930203,000000,9.33696,9.54435,9.33696,9.43822,124033.17017849,0
+SNV.US,D,19930204,000000,9.54435,9.65147,9.54435,9.65147,93137.076749906,0
+SNV.US,D,19930205,000000,9.75469,10.1744,9.7021,10.1208,100197.66185566,0
+SNV.US,D,19930208,000000,10.0214,10.0722,9.81018,9.91435,103285.83340664,0
+SNV.US,D,19930209,000000,9.96699,9.96699,9.02176,9.02176,187819.7797666,0
+SNV.US,D,19930210,000000,9.07375,9.49177,9.07375,9.49177,115868.56631074,0
+SNV.US,D,19930211,000000,9.54435,9.7021,9.54435,9.60279,36639.044979321,0
+SNV.US,D,19930212,000000,9.60279,9.60279,9.33696,9.39051,24496.892585822,0
+SNV.US,D,19930216,000000,9.49177,9.49177,9.02176,9.23354,85192.249640365,0
+SNV.US,D,19930217,000000,9.18204,9.23354,9.02176,9.07375,34871.58796594,0
+SNV.US,D,19930218,000000,9.07375,9.2834,9.07375,9.18204,41712.396313492,0
+SNV.US,D,19930219,000000,9.23354,9.49177,9.23354,9.49177,22954.347301626,0
+SNV.US,D,19930222,000000,9.49177,9.54435,9.43822,9.49177,26484.126357404,0
+SNV.US,D,19930223,000000,9.54435,9.60279,9.43822,9.43822,33987.34596215,0
+SNV.US,D,19930224,000000,9.54435,9.65147,9.43822,9.65147,39726.189536106,0
+SNV.US,D,19930225,000000,9.65147,9.65147,9.49177,9.54435,17656.084238269,0
+SNV.US,D,19930226,000000,9.43822,9.54435,9.43822,9.54435,35310.114488144,0
+SNV.US,D,19930301,000000,9.49177,9.60279,9.43822,9.60279,36639.044979321,0
+SNV.US,D,19930302,000000,9.49177,9.65147,9.49177,9.49177,62458.706091138,0
+SNV.US,D,19930303,000000,9.54435,9.54435,9.43822,9.49177,24717.69633822,0
+SNV.US,D,19930304,000000,9.54435,9.54435,9.33696,9.39051,28032.833606783,0
+SNV.US,D,19930305,000000,9.39051,9.39051,9.33696,9.39051,33543.684468959,0
+SNV.US,D,19930308,000000,9.33696,9.65147,9.33696,9.60279,128002.50275066,0
+SNV.US,D,19930309,000000,9.81018,10.5979,9.81018,10.4909,207678.76655787,0
+SNV.US,D,19930310,000000,10.5424,10.5979,10.335,10.4909,96443.998064892,0
+SNV.US,D,19930311,000000,10.5979,11.1744,10.5424,10.9105,85410.999404369,0
+SNV.US,D,19930312,000000,10.8559,10.9631,10.6476,10.7012,87400.287164346,0
+SNV.US,D,19930315,000000,10.7012,10.9631,10.7012,10.9631,41051.012050495,0
+SNV.US,D,19930316,000000,10.9631,10.9631,10.8559,10.9631,62018.125580538,0
+SNV.US,D,19930317,000000,10.9631,11.0683,10.8559,10.8559,111672.26802098,0
+SNV.US,D,19930318,000000,10.8559,10.9631,10.7012,10.7012,29798.23663177,0
+SNV.US,D,19930319,000000,10.8559,10.9105,10.7537,10.8559,30897.120422773,0
+SNV.US,D,19930322,000000,10.8559,10.8559,10.7537,10.8064,52089.145682004,0
+SNV.US,D,19930323,000000,10.8559,10.8559,10.5979,10.6476,18098.718737263,0
+SNV.US,D,19930324,000000,10.7012,10.7537,10.6476,10.7537,8385.4076201412,0
+SNV.US,D,19930325,000000,10.7537,10.8559,10.5979,10.5979,18982.960741052,0
+SNV.US,D,19930326,000000,10.5979,10.5979,10.4382,10.5979,23833.45433443,0
+SNV.US,D,19930329,000000,10.5979,10.5979,10.3857,10.4909,23614.704570426,0
+SNV.US,D,19930330,000000,10.4909,10.5979,10.4909,10.5424,24496.892585822,0
+SNV.US,D,19930331,000000,10.5424,10.6476,10.5424,10.5979,51423.653442218,0
+SNV.US,D,19930401,000000,10.7012,10.9631,10.5979,10.9631,75261.215753436,0
+SNV.US,D,19930402,000000,10.9631,11.3311,10.9631,11.1744,77097.481378032,0
+SNV.US,D,19930405,000000,11.1744,11.1744,10.8559,10.9631,43406.936738872,0
+SNV.US,D,19930406,000000,10.9631,11.0683,10.9105,11.0683,17510.251062267,0
+SNV.US,D,19930407,000000,11.0683,11.0683,10.9105,10.9105,21041.057112242,0
+SNV.US,D,19930408,000000,10.9105,10.9631,10.4909,10.6476,50467.521844624,0
+SNV.US,D,19930412,000000,10.5979,10.7012,10.3857,10.6476,95641.915596879,0
+SNV.US,D,19930413,000000,10.8064,10.8559,10.5979,10.5979,79895.013571206,0
+SNV.US,D,19930414,000000,10.6476,10.7012,10.5979,10.5979,44433.930936073,0
+SNV.US,D,19930415,000000,10.6476,10.6476,10.3857,10.4382,27953.755053598,0
+SNV.US,D,19930416,000000,10.4382,10.4909,10.1744,10.2289,23099.153483432,0
+SNV.US,D,19930419,000000,10.1744,10.2289,9.86084,9.96699,40461.517381302,0
+SNV.US,D,19930420,000000,9.86084,10.0214,9.86084,10.0214,25158.276848818,0
+SNV.US,D,19930421,000000,10.0722,10.1744,10.0214,10.0722,15451.127696879,0
+SNV.US,D,19930422,000000,10.1744,10.2289,10.0214,10.0214,33838.431803555,0
+SNV.US,D,19930423,000000,10.1744,10.2289,10.0214,10.1744,25307.191007413,0
+SNV.US,D,19930426,000000,10.0722,10.2289,9.96699,9.96699,17950.831572865,0
+SNV.US,D,19930427,000000,10.0214,10.0214,9.75469,9.86084,26338.293181402,0
+SNV.US,D,19930428,000000,9.86084,10.0214,9.75469,10.0214,17510.251062267,0
+SNV.US,D,19930429,000000,10.0214,10.0722,9.86084,10.0722,54294.102223393,0
+SNV.US,D,19930430,000000,10.4382,10.6476,10.3857,10.3857,51793.37135321,0
+SNV.US,D,19930503,000000,10.4909,10.4909,10.2825,10.4909,59884.031638755,0
+SNV.US,D,19930504,000000,10.4382,10.4909,10.3857,10.4382,20449.508454655,0
+SNV.US,D,19930505,000000,10.4382,10.4909,10.4382,10.4382,19423.541251651,0
+SNV.US,D,19930506,000000,10.4909,10.4909,10.2289,10.2825,34133.179138152,0
+SNV.US,D,19930507,000000,10.1744,10.2289,10.0722,10.0722,25451.997189217,0
+SNV.US,D,19930510,000000,10.0214,10.0214,9.96699,9.96699,13681.616695104,0
+SNV.US,D,19930511,000000,10.0214,10.0214,9.86084,10.0214,22362.798644038,0
+SNV.US,D,19930512,000000,10.0214,10.0722,9.86084,10.0214,16332.288718077,0
+SNV.US,D,19930513,000000,9.86084,9.96699,9.60279,9.65147,64589.719050328,0
+SNV.US,D,19930514,000000,9.49177,9.60279,9.39051,9.43822,25892.577699817,0
+SNV.US,D,19930517,000000,9.43822,9.49177,9.39051,9.39051,27511.120554605,0
+SNV.US,D,19930518,000000,9.39051,9.49177,9.23354,9.23354,31338.727927569,0
+SNV.US,D,19930519,000000,9.23354,9.23354,8.96928,9.12547,47523.129481252,0
+SNV.US,D,19930520,000000,9.18204,9.23354,9.02176,9.12547,47231.463129247,0
+SNV.US,D,19930521,000000,9.18204,9.39051,9.12547,9.39051,57821.827290777,0
+SNV.US,D,19930524,000000,9.39051,9.60279,9.39051,9.49177,27511.120554605,0
+SNV.US,D,19930525,000000,9.39051,9.43822,9.33696,9.39051,31486.615091966,0
+SNV.US,D,19930526,000000,9.39051,9.60279,9.33696,9.49177,16773.896222874,0
+SNV.US,D,19930527,000000,9.60279,9.81018,9.43822,9.60279,636362.57637647,0
+SNV.US,D,19930528,000000,9.43822,9.43822,9.39051,9.43822,22954.347301626,0
+SNV.US,D,19930601,000000,9.60279,9.60279,9.39051,9.43822,38993.942673501,0
+SNV.US,D,19930602,000000,9.49177,9.49177,9.18204,9.18204,42668.527911085,0
+SNV.US,D,19930603,000000,9.23354,9.33696,9.18204,9.18204,64740.687197316,0
+SNV.US,D,19930604,000000,9.18204,9.23354,9.12547,9.18204,50763.296173418,0
+SNV.US,D,19930607,000000,9.18204,9.33696,9.12547,9.18204,121973.0198189,0
+SNV.US,D,19930608,000000,9.18204,9.18204,9.02176,9.02176,15890.681213281,0
+SNV.US,D,19930609,000000,9.12547,9.12547,8.76071,8.8129,74306.11115004,0
+SNV.US,D,19930610,000000,8.91728,8.91728,8.34075,8.34075,123299.89632169,0
+SNV.US,D,19930611,000000,8.49567,9.12547,8.49567,9.12547,251746.06056553,0
+SNV.US,D,19930614,000000,9.18204,9.39051,9.12547,9.23354,70479.530771271,0
+SNV.US,D,19930615,000000,9.23354,9.43822,9.23354,9.33696,40313.630216905,0
+SNV.US,D,19930616,000000,9.33696,9.43822,9.18204,9.43822,76657.927861629,0
+SNV.US,D,19930617,000000,9.43822,9.91435,9.43822,9.81018,46054.527779255,0
+SNV.US,D,19930618,000000,9.91435,10.0214,9.81018,9.86084,31192.894751567,0
+SNV.US,D,19930621,000000,9.91435,9.91435,9.60279,9.60279,21481.637622841,0
+SNV.US,D,19930622,000000,9.60279,9.60279,9.12547,9.43822,67680.971583901,0
+SNV.US,D,19930623,000000,9.49177,9.65147,9.43822,9.65147,20155.788114255,0
+SNV.US,D,19930624,000000,9.65147,10.0214,9.65147,9.86084,22071.132292033,0
+SNV.US,D,19930625,000000,9.91435,10.0214,9.91435,9.91435,14859.579039292,0
+SNV.US,D,19930628,000000,9.91435,10.1208,9.91435,10.0722,64446.966856917,0
+SNV.US,D,19930629,000000,10.0722,10.1208,10.0214,10.0722,45167.204792874,0
+SNV.US,D,19930630,000000,10.0214,10.1208,9.81018,10.1208,69891.063096277,0
+SNV.US,D,19930701,000000,10.0214,10.335,10.0214,10.2289,86805.657524167,0
+SNV.US,D,19930702,000000,10.335,10.4909,10.2825,10.4909,45612.920274459,0
+SNV.US,D,19930706,000000,10.335,10.4909,10.335,10.4382,41639.47972549,0
+SNV.US,D,19930707,000000,10.4909,10.5424,10.4382,10.4909,34133.179138152,0
+SNV.US,D,19930708,000000,10.4382,10.4909,10.2825,10.335,26775.792709409,0
+SNV.US,D,19930709,000000,10.335,10.335,10.2825,10.2825,28101.642217995,0
+SNV.US,D,19930712,000000,10.335,10.4909,10.2825,10.335,77097.481378032,0
+SNV.US,D,19930713,000000,10.335,10.335,10.2289,10.335,33838.431803555,0
+SNV.US,D,19930714,000000,10.335,10.5424,10.2825,10.335,52821.392544608,0
+SNV.US,D,19930715,000000,10.4382,10.4382,10.2289,10.2825,42816.415075482,0
+SNV.US,D,19930716,000000,10.2289,10.4382,10.2289,10.4382,25307.191007413,0
+SNV.US,D,19930719,000000,10.4382,10.4382,10.2825,10.335,20010.981932449,0
+SNV.US,D,19930720,000000,10.2825,10.2825,10.2289,10.2289,56351.171600386,0
+SNV.US,D,19930721,000000,10.2825,10.2825,10.0214,10.1208,39285.609025506,0
+SNV.US,D,19930722,000000,9.91435,10.0214,9.7021,9.81018,41051.012050495,0
+SNV.US,D,19930723,000000,9.7021,10.0214,9.7021,9.91435,15302.213538286,0
+SNV.US,D,19930726,000000,9.91435,9.91435,9.7021,9.81018,43406.936738872,0
+SNV.US,D,19930727,000000,9.81018,9.86084,9.65147,9.7021,13095.203008501,0
+SNV.US,D,19930728,000000,9.81018,9.81018,9.65147,9.7021,11620.439341322,0
+SNV.US,D,19930729,000000,9.60279,9.7021,9.60279,9.65147,24864.55650842,0
+SNV.US,D,19930730,000000,9.65147,9.81018,9.65147,9.7021,25601.93834201,0
+SNV.US,D,19930802,000000,9.7021,9.86084,9.65147,9.81018,11919.294652707,0
+SNV.US,D,19930803,000000,9.7021,9.81018,9.65147,9.7021,34575.813637145,0
+SNV.US,D,19930804,000000,9.7021,9.81018,9.7021,9.7021,24717.69633822,0
+SNV.US,D,19930805,000000,9.81018,9.81018,9.60279,9.65147,20155.788114255,0
+SNV.US,D,19930806,000000,9.60279,9.91435,9.60279,9.91435,50174.828498423,0
+SNV.US,D,19930809,000000,10.0722,10.0722,9.65147,10.0214,43254.941597687,0
+SNV.US,D,19930810,000000,9.91435,10.2289,9.91435,10.2289,24277.11582762,0
+SNV.US,D,19930811,000000,10.2289,10.335,9.91435,10.2289,47082.548970653,0
+SNV.US,D,19930812,000000,10.2289,10.8064,10.2289,10.5979,90048.905198926,0
+SNV.US,D,19930813,000000,10.5979,10.5979,10.4382,10.4909,37224.431671726,0
+SNV.US,D,19930816,000000,10.5424,10.5979,10.4382,10.5979,49288.532506238,0
+SNV.US,D,19930817,000000,10.5979,10.5979,10.2825,10.335,45025.47959366,0
+SNV.US,D,19930818,000000,10.4382,10.5979,10.335,10.5424,26040.464864214,0
+SNV.US,D,19930819,000000,10.5424,10.5424,10.4382,10.4382,33249.96412856,0
+SNV.US,D,19930820,000000,10.4909,10.5979,10.4382,10.4909,169943.91877013,0
+SNV.US,D,19930823,000000,10.4382,10.4909,10.2825,10.335,47818.903810046,0
+SNV.US,D,19930824,000000,10.4382,10.5424,10.335,10.4909,47380.37728784,0
+SNV.US,D,19930825,000000,10.5424,10.7012,10.5424,10.5979,17802.944408468,0
+SNV.US,D,19930826,000000,10.5979,10.5979,10.4909,10.5424,42519.613752491,0
+SNV.US,D,19930827,000000,10.4909,10.5979,10.4382,10.5424,48554.231655241,0
+SNV.US,D,19930830,000000,10.4382,10.5979,10.4382,10.5979,6033.5909085523,0
+SNV.US,D,19930831,000000,10.5979,10.9105,10.5979,10.8559,78713.970244424,0
+SNV.US,D,19930901,000000,10.8559,11.3838,10.8559,11.1228,82397.798429783,0
+SNV.US,D,19930902,000000,11.1228,11.1228,10.9105,10.9631,21337.858435233,0
+SNV.US,D,19930903,000000,10.9631,11.0683,10.8559,10.9631,24422.949003623,0
+SNV.US,D,19930907,000000,10.9631,10.9631,10.5979,10.5979,84602.754971172,0
+SNV.US,D,19930908,000000,10.7012,10.7012,10.2289,10.4382,42668.527911085,0
+SNV.US,D,19930909,000000,10.4909,10.5979,10.335,10.5979,23983.395487222,0
+SNV.US,D,19930910,000000,10.5979,10.8559,10.4909,10.8064,58705.042300369,0
+SNV.US,D,19930913,000000,10.8064,10.8064,10.5424,10.5424,19126.73992866,0
+SNV.US,D,19930914,000000,10.5424,10.5979,10.4382,10.4909,13095.203008501,0
+SNV.US,D,19930915,000000,10.4909,10.8064,10.4382,10.8064,24717.69633822,0
+SNV.US,D,19930916,000000,10.8064,10.8064,10.5424,10.5979,12654.622497903,0
+SNV.US,D,19930917,000000,10.4382,10.5424,10.335,10.4382,32807.329629566,0
+SNV.US,D,19930920,000000,10.5424,10.7012,10.5424,10.5979,7210.5262585441,0
+SNV.US,D,19930921,000000,10.5424,10.5979,10.3857,10.4382,26040.464864214,0
+SNV.US,D,19930922,000000,10.3857,10.5424,10.3857,10.3857,5152.4298873544,0
+SNV.US,D,19930923,000000,10.4382,10.5424,10.3857,10.5424,9418.5637825249,0
+SNV.US,D,19930924,000000,10.5424,10.5424,10.3857,10.4382,12210.961004712,0
+SNV.US,D,19930927,000000,10.5424,10.5979,10.3857,10.4382,26634.067510196,0
+SNV.US,D,19930928,000000,10.3857,10.5424,10.3857,10.5424,8972.8483009399,0
+SNV.US,D,19930929,000000,10.5424,10.5979,10.5424,10.5979,13389.950343099,0
+SNV.US,D,19930930,000000,10.5979,10.5979,10.5424,10.5979,12356.794180715,0
+SNV.US,D,19931001,000000,10.5979,10.8064,10.5424,10.8064,82690.491775984,0
+SNV.US,D,19931004,000000,10.9631,10.9631,10.8064,10.9105,88721.001701945,0
+SNV.US,D,19931005,000000,11.0176,11.1744,10.9105,10.9105,29722.239061177,0
+SNV.US,D,19931006,000000,10.9105,10.9105,10.7012,10.7012,18538.272253664,0
+SNV.US,D,19931007,000000,10.7012,10.7012,10.2289,10.335,52089.145682004,0
+SNV.US,D,19931008,000000,10.3857,10.5424,10.335,10.5424,16773.896222874,0
+SNV.US,D,19931011,000000,10.4382,10.5424,10.4382,10.5424,6327.3112489517,0
+SNV.US,D,19931012,000000,10.5424,10.7012,10.4382,10.5424,27807.921877595,0
+SNV.US,D,19931013,000000,10.5979,10.8064,10.5424,10.8064,26187.325034413,0
+SNV.US,D,19931014,000000,10.9105,10.9105,10.5979,10.7012,35310.114488144,0
+SNV.US,D,19931015,000000,10.4382,10.7537,10.4382,10.7537,35018.448136139,0
+SNV.US,D,19931018,000000,10.7012,10.7012,10.4382,10.5424,18538.272253664,0
+SNV.US,D,19931019,000000,10.3857,10.4382,10.0722,10.1744,56941.693263776,0
+SNV.US,D,19931020,000000,10.1208,10.335,9.86084,9.96699,33693.625621751,0
+SNV.US,D,19931021,000000,10.0722,10.1744,10.0722,10.0722,33543.684468959,0
+SNV.US,D,19931022,000000,10.1744,10.335,10.1744,10.1744,153171.04954146,0
+SNV.US,D,19931025,000000,10.2289,10.335,10.1208,10.2289,12948.342838302,0
+SNV.US,D,19931026,000000,10.2289,10.2289,10.0722,10.1208,14566.88569309,0
+SNV.US,D,19931027,000000,10.2289,10.3857,10.1744,10.2289,15890.681213281,0
+SNV.US,D,19931028,000000,10.1744,10.2289,10.1208,10.1744,28545.303711185,0
+SNV.US,D,19931029,000000,10.1208,10.5424,10.1208,10.5424,41639.47972549,0
+SNV.US,D,19931101,000000,10.3857,10.5979,10.335,10.5424,66799.810562703,0
+SNV.US,D,19931102,000000,10.3857,10.4382,10.2289,10.3857,13241.036184504,0
+SNV.US,D,19931103,000000,10.335,10.3857,9.96699,9.96699,43110.135415882,0
+SNV.US,D,19931104,000000,10.0722,10.0722,9.75469,9.86084,29576.405885175,0
+SNV.US,D,19931105,000000,9.86084,9.91435,9.43822,9.7021,72537.627142461,0
+SNV.US,D,19931108,000000,9.75469,9.86084,9.65147,9.75469,59734.090485964,0
+SNV.US,D,19931109,000000,9.7021,9.86084,9.7021,9.7021,26775.792709409,0
+SNV.US,D,19931110,000000,9.75469,9.75469,9.54435,9.54435,52380.812034009,0
+SNV.US,D,19931111,000000,9.54435,9.75469,9.54435,9.54435,22805.433143032,0
+SNV.US,D,19931112,000000,9.65147,9.75469,9.54435,9.75469,35018.448136139,0
+SNV.US,D,19931115,000000,9.75469,9.86084,9.7021,9.86084,23686.59416423,0
+SNV.US,D,19931116,000000,9.75469,9.96699,9.7021,9.96699,13681.616695104,0
+SNV.US,D,19931117,000000,9.96699,10.1208,9.96699,10.0722,32074.055772765,0
+SNV.US,D,19931118,000000,10.0722,10.0722,9.96699,10.0722,36639.044979321,0
+SNV.US,D,19931119,000000,9.96699,9.96699,9.86084,9.91435,15596.960872882,0
+SNV.US,D,19931122,000000,9.86084,9.91435,9.75469,9.75469,26338.293181402,0
+SNV.US,D,19931123,000000,9.86084,9.86084,9.7021,9.75469,16187.482536272,0
+SNV.US,D,19931124,000000,9.7021,9.7021,9.65147,9.7021,16627.036052674,0
+SNV.US,D,19931126,000000,9.65147,9.7021,9.54435,9.7021,4559.8542355698,0
+SNV.US,D,19931129,000000,9.75469,9.91435,9.65147,9.7021,23686.59416423,0
+SNV.US,D,19931130,000000,9.7021,9.96699,9.7021,9.91435,42227.947400486,0
+SNV.US,D,19931201,000000,9.96699,10.1744,9.75469,10.1744,40313.630216905,0
+SNV.US,D,19931202,000000,10.1208,10.335,10.1208,10.1744,33400.932275548,0
+SNV.US,D,19931203,000000,10.1208,10.1744,10.1208,10.1744,11475.633159517,0
+SNV.US,D,19931206,000000,10.1208,10.1744,10.1208,10.1744,19275.654087254,0
+SNV.US,D,19931207,000000,10.1744,10.1744,9.96699,10.1744,14566.88569309,0
+SNV.US,D,19931208,000000,10.1744,10.1744,10.0722,10.1744,35901.663145731,0
+SNV.US,D,19931209,000000,9.96699,10.0214,9.81018,10.0214,35605.888816938,0
+SNV.US,D,19931210,000000,10.0214,10.0722,9.81018,9.96699,9561.3159759357,0
+SNV.US,D,19931213,000000,10.0214,10.1744,9.81018,10.1744,20010.981932449,0
+SNV.US,D,19931214,000000,10.2289,10.2289,10.0214,10.0722,43844.43626688,0
+SNV.US,D,19931215,000000,10.0214,10.0722,9.75469,9.86084,46786.774641859,0
+SNV.US,D,19931216,000000,9.96699,10.0214,9.96699,10.0214,27511.120554605,0
+SNV.US,D,19931217,000000,10.1744,10.2289,10.0722,10.1744,12506.735333506,0
+SNV.US,D,19931220,000000,10.2289,10.335,10.0722,10.1744,41935.254054284,0
+SNV.US,D,19931221,000000,10.2289,10.4382,10.1744,10.4382,32807.329629566,0
+SNV.US,D,19931222,000000,10.4382,10.5424,10.335,10.4382,43406.936738872,0
+SNV.US,D,19931223,000000,10.5424,10.6476,10.5424,10.5979,20155.788114255,0
+SNV.US,D,19931227,000000,10.5424,10.6476,10.335,10.4382,11180.88582492,0
+SNV.US,D,19931228,000000,10.5424,10.5424,10.3857,10.4382,18538.272253664,0
+SNV.US,D,19931229,000000,10.4382,10.4382,10.335,10.3857,13389.950343099,0
+SNV.US,D,19931230,000000,10.3857,10.3857,10.2289,10.335,19423.541251651,0
+SNV.US,D,19931231,000000,10.3857,10.6476,10.2289,10.5424,54883.596892586,0
+SNV.US,D,19940103,000000,10.335,10.7537,10.2289,10.6476,80478.346275215,0
+SNV.US,D,19940104,000000,10.7537,10.7537,10.5979,10.6476,40313.630216905,0
+SNV.US,D,19940105,000000,10.5424,10.5424,10.3857,10.4382,34281.066302549,0
+SNV.US,D,19940106,000000,10.2289,10.3857,10.2289,10.2289,22954.347301626,0
+SNV.US,D,19940107,000000,10.3857,10.6476,10.335,10.5979,34725.754789936,0
+SNV.US,D,19940110,000000,10.5979,10.8559,10.5979,10.7537,53559.801372395,0
+SNV.US,D,19940111,000000,10.5979,10.7537,10.5424,10.5424,41051.012050495,0
+SNV.US,D,19940112,000000,10.5979,10.6476,10.2289,10.335,13977.391023897,0
+SNV.US,D,19940113,000000,10.2289,10.335,10.0214,10.335,20895.223936239,0
+SNV.US,D,19940114,000000,10.3857,10.4382,10.2289,10.3857,12948.342838302,0
+SNV.US,D,19940117,000000,10.4382,10.5424,10.335,10.4382,61351.606346556,0
+SNV.US,D,19940118,000000,10.4382,10.4382,10.1744,10.2289,59590.311298356,0
+SNV.US,D,19940119,000000,10.335,10.335,10.1744,10.335,13681.616695104,0
+SNV.US,D,19940120,000000,10.335,10.335,10.2289,10.335,6033.5909085523,0
+SNV.US,D,19940121,000000,10.2289,10.3857,10.1744,10.335,20449.508454655,0
+SNV.US,D,19940124,000000,10.1744,10.3857,10.1744,10.335,50616.436003219,0
+SNV.US,D,19940125,000000,10.335,10.3857,10.0214,10.2289,23983.395487222,0
+SNV.US,D,19940126,000000,10.0722,10.335,10.0214,10.1744,23099.153483432,0
+SNV.US,D,19940127,000000,10.1744,10.2289,10.0214,10.1744,16187.482536272,0
+SNV.US,D,19940128,000000,10.0722,10.1744,9.96699,9.96699,34133.179138152,0
+SNV.US,D,19940131,000000,10.0214,10.0722,9.7021,9.81018,56053.343283198,0
+SNV.US,D,19940201,000000,9.81018,10.0722,9.75469,10.0722,60029.864814758,0
+SNV.US,D,19940202,000000,10.0722,10.1744,9.96699,10.0214,27666.196678382,0
+SNV.US,D,19940203,000000,10.0214,10.0214,9.81018,9.86084,15746.902025673,0
+SNV.US,D,19940204,000000,9.86084,9.86084,9.75469,9.81018,5887.7577325499,0
+SNV.US,D,19940207,000000,9.75469,9.86084,9.7021,9.81018,17802.944408468,0
+SNV.US,D,19940208,000000,9.86084,9.96699,9.7021,9.86084,23393.900818028,0
+SNV.US,D,19940209,000000,9.86084,9.96699,9.75469,9.86084,10740.305314321,0
+SNV.US,D,19940210,000000,9.86084,9.96699,9.75469,9.96699,21777.411951634,0
+SNV.US,D,19940211,000000,9.86084,9.96699,9.81018,9.81018,23833.45433443,0
+SNV.US,D,19940214,000000,9.81018,9.81018,9.7021,9.7021,12356.794180715,0
+SNV.US,D,19940215,000000,9.7021,9.75469,9.60279,9.60279,32367.776113165,0
+SNV.US,D,19940216,000000,9.60279,9.81018,9.60279,9.81018,27666.196678382,0
+SNV.US,D,19940217,000000,9.75469,10.0214,9.75469,9.81018,30014.932407378,0
+SNV.US,D,19940218,000000,9.75469,9.81018,9.49177,9.60279,35901.663145731,0
+SNV.US,D,19940222,000000,9.49177,9.75469,9.49177,9.75469,12356.794180715,0
+SNV.US,D,19940223,000000,9.81018,9.96699,9.60279,9.96699,20155.788114255,0
+SNV.US,D,19940224,000000,9.96699,9.96699,9.60279,9.60279,46935.688800453,0
+SNV.US,D,19940225,000000,9.60279,9.7021,9.54435,9.7021,31192.894751567,0
+SNV.US,D,19940228,000000,9.75469,9.81018,9.60279,9.81018,45759.780444658,0
+SNV.US,D,19940301,000000,9.75469,9.96699,9.7021,9.96699,42227.947400486,0
+SNV.US,D,19940302,000000,9.96699,9.96699,9.7021,9.81018,26922.652879608,0
+SNV.US,D,19940303,000000,9.81018,9.86084,9.75469,9.81018,21777.411951634,0
+SNV.US,D,19940304,000000,9.81018,9.86084,9.75469,9.81018,19423.541251651,0
+SNV.US,D,19940307,000000,9.75469,9.86084,9.75469,9.75469,37370.264847728,0
+SNV.US,D,19940308,000000,9.81018,9.81018,9.54435,9.54435,38842.974526514,0
+SNV.US,D,19940309,000000,9.60279,9.60279,9.49177,9.60279,28837.997057388,0
+SNV.US,D,19940310,000000,9.60279,9.60279,9.43822,9.60279,54732.628745598,0
+SNV.US,D,19940311,000000,9.60279,9.7021,9.60279,9.7021,19863.094768053,0
+SNV.US,D,19940314,000000,9.75469,9.81018,9.7021,9.81018,22362.798644038,0
+SNV.US,D,19940315,000000,9.75469,9.81018,9.60279,9.81018,76950.621207832,0
+SNV.US,D,19940316,000000,9.75469,9.86084,9.75469,9.81018,20155.788114255,0
+SNV.US,D,19940317,000000,9.81018,10.0214,9.81018,9.96699,30162.819571775,0
+SNV.US,D,19940318,000000,10.0214,10.0214,9.81018,9.86084,22805.433143032,0
+SNV.US,D,19940321,000000,9.86084,9.86084,9.75469,9.81018,27807.921877595,0
+SNV.US,D,19940322,000000,9.75469,9.86084,9.75469,9.81018,12948.342838302,0
+SNV.US,D,19940323,000000,9.86084,9.86084,9.7021,9.7021,479661.74777924,0
+SNV.US,D,19940324,000000,9.7021,9.75469,9.60279,9.7021,74009.30982705,0
+SNV.US,D,19940325,000000,9.81018,9.86084,9.75469,9.75469,15302.213538286,0
+SNV.US,D,19940328,000000,9.75469,9.96699,9.75469,9.75469,16773.896222874,0
+SNV.US,D,19940329,000000,9.81018,9.86084,9.81018,9.81018,20747.336771843,0
+SNV.US,D,19940330,000000,9.7021,9.75469,9.60279,9.7021,21777.411951634,0
+SNV.US,D,19940331,000000,9.7021,9.81018,9.60279,9.75469,17217.557716065,0
+SNV.US,D,19940404,000000,9.75469,10.0722,9.60279,9.75469,124473.75068909,0
+SNV.US,D,19940405,000000,9.86084,9.96699,9.7021,9.81018,21777.411951634,0
+SNV.US,D,19940406,000000,9.81018,9.86084,9.75469,9.75469,17217.557716065,0
+SNV.US,D,19940407,000000,9.81018,9.81018,9.75469,9.81018,22655.491990241,0
+SNV.US,D,19940408,000000,9.75469,9.86084,9.75469,9.86084,38402.394015914,0
+SNV.US,D,19940411,000000,9.86084,9.86084,9.75469,9.81018,43844.43626688,0
+SNV.US,D,19940412,000000,9.75469,9.86084,9.7021,9.86084,50174.828498423,0
+SNV.US,D,19940413,000000,9.86084,9.86084,9.7021,9.75469,25451.997189217,0
+SNV.US,D,19940414,000000,9.75469,9.81018,9.7021,9.81018,20596.368624854,0
+SNV.US,D,19940415,000000,9.75469,9.96699,9.7021,9.96699,53702.553565806,0
+SNV.US,D,19940418,000000,9.96699,10.0722,9.81018,9.96699,31486.615091966,0
+SNV.US,D,19940419,000000,9.96699,9.96699,9.75469,9.81018,30310.706736172,0
+SNV.US,D,19940420,000000,9.86084,10.0214,9.75469,9.75469,24277.11582762,0
+SNV.US,D,19940421,000000,9.81018,9.86084,9.75469,9.86084,13241.036184504,0
+SNV.US,D,19940422,000000,9.81018,9.81018,9.7021,9.75469,17656.084238269,0
+SNV.US,D,19940425,000000,9.81018,9.81018,9.60279,9.7021,46054.527779255,0
+SNV.US,D,19940426,000000,9.7021,9.75469,9.7021,9.7021,15155.353368086,0
+SNV.US,D,19940428,000000,9.7021,9.81018,9.7021,9.7021,25745.717529617,0
+SNV.US,D,19940429,000000,9.75469,9.75469,9.7021,9.75469,17510.251062267,0
+SNV.US,D,19940502,000000,9.75469,9.81018,9.7021,9.81018,29869.099231377,0
+SNV.US,D,19940503,000000,9.75469,9.96699,9.75469,9.86084,41198.899214891,0
+SNV.US,D,19940504,000000,9.86084,9.96699,9.75469,9.81018,16041.64936027,0
+SNV.US,D,19940505,000000,9.81018,10.0722,9.75469,10.0722,28247.475393998,0
+SNV.US,D,19940506,000000,10.0722,10.0722,10.0214,10.0214,13977.391023897,0
+SNV.US,D,19940509,000000,10.0722,10.0722,9.81018,9.86084,29869.099231377,0
+SNV.US,D,19940510,000000,9.75469,9.81018,9.7021,9.75469,18687.186412258,0
+SNV.US,D,19940511,000000,9.7021,9.7021,9.60279,9.7021,68272.520241489,0
+SNV.US,D,19940512,000000,9.75469,9.75469,9.60279,9.7021,21632.605769829,0
+SNV.US,D,19940513,000000,9.60279,9.75469,9.49177,9.7021,84456.921795169,0
+SNV.US,D,19940516,000000,9.60279,9.81018,9.60279,9.75469,13533.729530707,0
+SNV.US,D,19940517,000000,9.7021,9.81018,9.60279,9.75469,13389.950343099,0
+SNV.US,D,19940518,000000,9.81018,9.81018,9.7021,9.81018,21632.605769829,0
+SNV.US,D,19940519,000000,9.81018,9.96699,9.81018,9.96699,22511.712802633,0
+SNV.US,D,19940520,000000,9.96699,9.96699,9.81018,9.86084,12654.622497903,0
+SNV.US,D,19940523,000000,9.81018,9.86084,9.60279,9.7021,20306.756261243,0
+SNV.US,D,19940524,000000,9.7021,9.81018,9.7021,9.75469,9121.762459534,0
+SNV.US,D,19940525,000000,9.86084,9.86084,9.7021,9.86084,20010.981932449,0
+SNV.US,D,19940526,000000,9.96699,9.96699,9.81018,9.81018,19567.320439259,0
+SNV.US,D,19940527,000000,9.86084,9.96699,9.7021,9.75469,18687.186412258,0
+SNV.US,D,19940531,000000,9.7021,9.81018,9.7021,9.7021,23544.868965017,0
+SNV.US,D,19940601,000000,9.75469,9.86084,9.7021,9.75469,57967.66046678,0
+SNV.US,D,19940602,000000,9.75469,9.86084,9.7021,9.86084,37667.066170719,0
+SNV.US,D,19940603,000000,9.96699,10.2289,9.81018,10.2289,52970.306703202,0
+SNV.US,D,19940606,000000,10.2289,10.5424,10.2289,10.2825,42519.613752491,0
+SNV.US,D,19940607,000000,10.2289,10.2289,10.0722,10.1744,23393.900818028,0
+SNV.US,D,19940608,000000,10.0722,10.1744,10.0214,10.0214,10740.305314321,0
+SNV.US,D,19940609,000000,10.2289,10.2825,10.0722,10.2825,83863.319149188,0
+SNV.US,D,19940610,000000,10.3857,10.3857,10.2289,10.2825,30162.819571775,0
+SNV.US,D,19940613,000000,10.3857,10.3857,10.2825,10.2825,21041.057112242,0
+SNV.US,D,19940614,000000,10.4382,10.4382,10.2825,10.3857,53559.801372395,0
+SNV.US,D,19940615,000000,10.4382,10.4382,10.2289,10.2289,172147.84831732,0
+SNV.US,D,19940616,000000,10.2289,10.2289,10.1744,10.2289,11180.88582492,0
+SNV.US,D,19940617,000000,10.2289,10.2289,10.0722,10.0722,14566.88569309,0
+SNV.US,D,19940620,000000,10.0214,10.2289,10.0214,10.2289,34871.58796594,0
+SNV.US,D,19940621,000000,10.1744,10.2289,10.1744,10.2289,32219.888948767,0
+SNV.US,D,19940622,000000,10.1744,10.2289,10.1744,10.2289,15155.353368086,0
+SNV.US,D,19940623,000000,10.1744,10.2289,10.1744,10.1744,9857.0903047295,0
+SNV.US,D,19940624,000000,10.1744,10.1744,9.96699,10.0214,11767.299511522,0
+SNV.US,D,19940627,000000,9.96699,10.0214,9.81018,9.86084,11919.294652707,0
+SNV.US,D,19940628,000000,9.96699,10.0214,9.81018,9.96699,39430.415207312,0
+SNV.US,D,19940629,000000,10.0214,10.0214,9.86084,10.0214,10740.305314321,0
+SNV.US,D,19940630,000000,10.0214,10.2289,9.96699,10.2289,47671.016645649,0
+SNV.US,D,19940701,000000,10.2289,10.3857,10.0722,10.3857,69302.59542128,0
+SNV.US,D,19940705,000000,10.3857,10.5979,10.2825,10.5979,75039.385006842,0
+SNV.US,D,19940706,000000,10.5424,10.6476,10.3857,10.3857,48259.484320644,0
+SNV.US,D,19940707,000000,10.3857,10.5979,10.3857,10.3857,14566.88569309,0
+SNV.US,D,19940708,000000,10.2825,10.5424,10.2825,10.3857,42519.613752491,0
+SNV.US,D,19940711,000000,10.2825,10.3857,10.1744,10.2289,11919.294652707,0
+SNV.US,D,19940712,000000,10.1744,10.2289,9.96699,9.96699,36193.329497736,0
+SNV.US,D,19940713,000000,10.0214,10.0214,9.86084,9.96699,31635.529250561,0
+SNV.US,D,19940714,000000,9.86084,10.0214,9.60279,9.65147,63123.171336726,0
+SNV.US,D,19940715,000000,9.7021,9.7021,9.49177,9.7021,250571.17920394,0
+SNV.US,D,19940718,000000,9.65147,9.7021,9.65147,9.65147,17510.251062267,0
+SNV.US,D,19940719,000000,9.7021,9.7021,9.60279,9.65147,17065.562574879,0
+SNV.US,D,19940720,000000,9.7021,9.7021,9.65147,9.7021,35310.114488144,0
+SNV.US,D,19940721,000000,9.7021,9.96699,9.65147,9.96699,86957.652665353,0
+SNV.US,D,19940722,000000,9.96699,10.0214,9.96699,10.0214,21777.411951634,0
+SNV.US,D,19940725,000000,9.96699,10.0214,9.81018,9.81018,5887.7577325499,0
+SNV.US,D,19940726,000000,9.81018,9.86084,9.7021,9.86084,58705.042300369,0
+SNV.US,D,19940727,000000,9.81018,9.96699,9.81018,9.96699,9561.3159759357,0
+SNV.US,D,19940728,000000,9.86084,9.96699,9.86084,9.86084,6621.031589351,0
+SNV.US,D,19940729,000000,9.96699,10.0214,9.86084,9.96699,14712.718869093,0
+SNV.US,D,19940801,000000,9.96699,10.0214,9.86084,9.96699,30162.819571775,0
+SNV.US,D,19940802,000000,9.86084,10.0214,9.86084,9.96699,8972.8483009399,0
+SNV.US,D,19940803,000000,10.0214,10.0214,9.86084,10.0214,24568.782179625,0
+SNV.US,D,19940804,000000,10.0214,10.1744,9.96699,10.1744,14859.579039292,0
+SNV.US,D,19940805,000000,10.0722,10.2289,10.0214,10.2289,14566.88569309,0
+SNV.US,D,19940808,000000,10.2289,10.2825,10.1744,10.2825,71654.412132868,0
+SNV.US,D,19940809,000000,10.2825,10.3857,10.2289,10.3857,27953.755053598,0
+SNV.US,D,19940810,000000,10.4382,10.7537,10.3857,10.7537,53410.887213801,0
+SNV.US,D,19940811,000000,10.8559,10.8559,10.7537,10.8064,57678.048103169,0
+SNV.US,D,19940812,000000,10.8064,10.8064,10.5979,10.6476,18098.718737263,0
+SNV.US,D,19940815,000000,10.5979,10.8559,10.5424,10.8559,34725.754789936,0
+SNV.US,D,19940816,000000,10.8064,11.0176,10.7537,11.0176,77683.895064633,0
+SNV.US,D,19940817,000000,11.0176,11.0683,10.8064,10.8559,91957.060417324,0
+SNV.US,D,19940818,000000,10.9631,10.9631,10.7537,10.8559,12654.622497903,0
+SNV.US,D,19940819,000000,10.7537,10.8559,10.6476,10.8559,16773.896222874,0
+SNV.US,D,19940822,000000,10.8559,10.9631,10.8559,10.8559,54587.822563793,0
+SNV.US,D,19940823,000000,10.8559,11.0176,10.8559,11.0176,10448.638962317,0
+SNV.US,D,19940824,000000,11.0683,11.1744,10.8559,10.8559,63708.55802913,0
+SNV.US,D,19940825,000000,10.8064,10.8559,10.8064,10.8559,5152.4298873544,0
+SNV.US,D,19940826,000000,10.8064,10.8559,10.6476,10.7537,47082.548970653,0
+SNV.US,D,19940829,000000,10.7537,10.7537,10.6476,10.6476,16773.896222874,0
+SNV.US,D,19940830,000000,10.5979,10.7537,10.5979,10.6476,15451.127696879,0
+SNV.US,D,19940831,000000,10.5979,10.5979,10.5424,10.5979,35605.888816938,0
+SNV.US,D,19940901,000000,10.4382,10.7537,10.3857,10.6476,34575.813637145,0
+SNV.US,D,19940902,000000,10.6476,10.8064,10.6476,10.8064,29576.405885175,0
+SNV.US,D,19940906,000000,10.8559,11.0683,10.8559,10.9631,40905.178874492,0
+SNV.US,D,19940907,000000,10.9631,10.9631,10.3857,10.6476,33987.34596215,0
+SNV.US,D,19940908,000000,10.5979,10.9631,10.5979,10.8559,26484.126357404,0
+SNV.US,D,19940909,000000,10.9631,10.9631,10.7537,10.8559,19275.654087254,0
+SNV.US,D,19940912,000000,10.8559,10.9631,10.8064,10.9631,17065.562574879,0
+SNV.US,D,19940913,000000,10.8064,11.0176,10.7537,10.9631,109319.4243152,0
+SNV.US,D,19940914,000000,10.8559,11.0176,10.8064,10.8064,23249.094636223,0
+SNV.US,D,19940915,000000,10.8559,11.0176,10.8064,10.8559,28398.443540986,0
+SNV.US,D,19940916,000000,10.9631,10.9631,10.8559,10.9631,15155.353368086,0
+SNV.US,D,19940919,000000,11.0176,11.0176,10.8559,10.9631,9714.3381113186,0
+SNV.US,D,19940920,000000,10.8559,10.8559,10.7537,10.7537,43549.688932283,0
+SNV.US,D,19940921,000000,10.7537,10.8064,10.3857,10.4382,27666.196678382,0
+SNV.US,D,19940922,000000,10.4909,10.8064,10.4909,10.8064,30310.706736172,0
+SNV.US,D,19940923,000000,10.8559,10.8559,10.8064,10.8559,7210.5262585441,0
+SNV.US,D,19940926,000000,10.8559,10.8559,10.7537,10.8064,15451.127696879,0
+SNV.US,D,19940927,000000,10.8064,10.8064,10.7537,10.7537,25601.93834201,0
+SNV.US,D,19940928,000000,10.7537,10.7537,10.5979,10.5979,25158.276848818,0
+SNV.US,D,19940929,000000,10.5979,10.8064,10.5979,10.8064,39285.609025506,0
+SNV.US,D,19940930,000000,10.8559,10.8559,10.6476,10.7537,13681.616695104,0
+SNV.US,D,19941003,000000,10.6476,11.0683,10.5979,11.0176,74893.551830839,0
+SNV.US,D,19941004,000000,11.0176,11.0176,10.9631,11.0176,33400.932275548,0
+SNV.US,D,19941005,000000,11.0176,11.0683,11.0176,11.0176,36193.329497736,0
+SNV.US,D,19941006,000000,11.0176,11.0176,10.8064,10.8559,20306.756261243,0
+SNV.US,D,19941007,000000,10.8064,10.8559,10.7537,10.8559,11475.633159517,0
+SNV.US,D,19941010,000000,10.8559,10.8559,10.8064,10.8559,17065.562574879,0
+SNV.US,D,19941011,000000,10.8064,10.8559,10.6476,10.8064,64589.719050328,0
+SNV.US,D,19941012,000000,10.8064,10.8559,10.6476,10.6476,42375.834564883,0
+SNV.US,D,19941013,000000,10.7537,10.8064,10.7537,10.8064,28691.136887188,0
+SNV.US,D,19941014,000000,10.8064,10.9631,10.7537,10.9631,45167.204792874,0
+SNV.US,D,19941017,000000,10.8559,10.9631,10.8064,10.9631,109765.13979678,0
+SNV.US,D,19941018,000000,10.9631,10.9631,10.7537,10.8559,29431.59970337,0
+SNV.US,D,19941019,000000,10.8559,10.8559,10.6476,10.6476,51498.624018613,0
+SNV.US,D,19941020,000000,10.6476,10.8559,10.6476,10.8064,92401.748904711,0
+SNV.US,D,19941021,000000,10.8559,10.8559,10.6476,10.8064,37520.206000519,0
+SNV.US,D,19941024,000000,10.8064,10.8064,10.7537,10.7537,48703.145813835,0
+SNV.US,D,19941025,000000,10.7537,10.8064,10.5979,10.8064,29431.59970337,0
+SNV.US,D,19941026,000000,10.7537,10.7537,10.6476,10.6476,9561.3159759357,0
+SNV.US,D,19941027,000000,10.6476,10.8064,10.5979,10.6476,30310.706736172,0
+SNV.US,D,19941028,000000,10.6476,10.8559,10.6476,10.8559,28837.997057388,0
+SNV.US,D,19941031,000000,10.8559,11.1744,10.8559,11.0176,33249.96412856,0
+SNV.US,D,19941101,000000,10.9631,11.0176,10.8064,10.8559,43406.936738872,0
+SNV.US,D,19941102,000000,10.8064,10.8559,10.8064,10.8064,54587.822563793,0
+SNV.US,D,19941103,000000,10.8064,10.9631,10.8064,10.9631,37370.264847728,0
+SNV.US,D,19941104,000000,10.8559,11.0176,10.8559,10.9631,18687.186412258,0
+SNV.US,D,19941107,000000,11.0176,11.0683,10.8559,10.9631,42962.248251484,0
+SNV.US,D,19941108,000000,10.9631,11.1744,10.9631,11.1744,55319.042432199,0
+SNV.US,D,19941109,000000,11.1744,11.3838,11.1744,11.3311,102551.53255564,0
+SNV.US,D,19941110,000000,11.226,11.3838,11.1744,11.3311,44729.705264867,0
+SNV.US,D,19941111,000000,11.226,11.4383,11.1744,11.3838,47818.903810046,0
+SNV.US,D,19941114,000000,11.3311,11.3838,11.226,11.226,22954.347301626,0
+SNV.US,D,19941115,000000,11.3311,11.3311,11.0683,11.1744,60473.526307949,0
+SNV.US,D,19941116,000000,11.0683,11.0683,10.8064,10.8559,24127.174674829,0
+SNV.US,D,19941117,000000,10.8559,10.8559,10.7537,10.8064,40759.34569849,0
+SNV.US,D,19941118,000000,10.6476,10.7537,10.4909,10.4909,39138.748855307,0
+SNV.US,D,19941121,000000,10.5979,10.5979,10.4909,10.5979,10890.246467114,0
+SNV.US,D,19941122,000000,10.6476,10.6476,10.4909,10.5979,16773.896222874,0
+SNV.US,D,19941123,000000,10.6476,10.6476,10.3857,10.4382,18098.718737263,0
+SNV.US,D,19941125,000000,10.4382,11.0176,10.4382,10.8559,91515.452912528,0
+SNV.US,D,19941128,000000,10.8559,10.8559,10.6476,10.7537,27219.4542026,0
+SNV.US,D,19941129,000000,10.6476,10.7537,10.5979,10.7537,12210.961004712,0
+SNV.US,D,19941130,000000,10.6476,10.7537,10.4909,10.4909,10152.864633524,0
+SNV.US,D,19941201,000000,10.4909,10.5979,10.4382,10.4909,30162.819571775,0
+SNV.US,D,19941202,000000,10.4382,10.7537,10.4382,10.6476,31928.222596762,0
+SNV.US,D,19941205,000000,10.5979,10.8064,10.4909,10.8064,33400.932275548,0
+SNV.US,D,19941206,000000,10.8064,10.8064,10.6476,10.6476,14859.579039292,0
+SNV.US,D,19941207,000000,10.6476,10.6476,10.5979,10.6476,23393.900818028,0
+SNV.US,D,19941208,000000,10.7537,10.8559,10.6476,10.6476,67680.971583901,0
+SNV.US,D,19941209,000000,10.5979,10.7537,10.5979,10.7537,25892.577699817,0
+SNV.US,D,19941212,000000,10.8064,10.8064,10.5979,10.6476,14712.718869093,0
+SNV.US,D,19941213,000000,10.7537,10.8064,10.6476,10.6476,8238.5474499417,0
+SNV.US,D,19941214,000000,10.6476,10.8064,10.6476,10.6476,45025.47959366,0
+SNV.US,D,19941215,000000,10.6476,10.8064,10.6476,10.8064,31635.529250561,0
+SNV.US,D,19941216,000000,10.8559,10.9631,10.8064,10.9631,18538.272253664,0
+SNV.US,D,19941219,000000,10.8559,10.9631,10.8064,10.9631,8972.8483009399,0
+SNV.US,D,19941220,000000,10.9631,10.9631,10.7012,10.9631,102111.97903924,0
+SNV.US,D,19941221,000000,10.8559,10.9631,10.7012,10.9631,40313.630216905,0
+SNV.US,D,19941222,000000,10.9631,10.9631,10.8064,10.8064,16332.288718077,0
+SNV.US,D,19941223,000000,10.8064,10.8559,10.8064,10.8064,8679.1279605406,0
+SNV.US,D,19941227,000000,10.8064,10.8559,10.7012,10.8064,8536.3757671297,0
+SNV.US,D,19941228,000000,10.7012,10.8064,10.6476,10.6476,8238.5474499417,0
+SNV.US,D,19941229,000000,10.5979,10.8559,10.5979,10.6476,11034.025654721,0
+SNV.US,D,19941230,000000,10.6476,10.8064,10.4382,10.4909,41935.254054284,0
+SNV.US,D,19950103,000000,10.4382,10.4909,10.335,10.4909,22362.798644038,0
+SNV.US,D,19950104,000000,10.335,10.5979,10.335,10.4909,42816.415075482,0
+SNV.US,D,19950105,000000,10.4382,10.5979,10.335,10.5979,60616.27850136,0
+SNV.US,D,19950106,000000,10.4382,10.5979,10.4382,10.4382,17217.557716065,0
+SNV.US,D,19950109,000000,10.335,10.5979,10.2825,10.5979,39138.748855307,0
+SNV.US,D,19950110,000000,10.5979,10.6476,10.4382,10.4382,42227.947400486,0
+SNV.US,D,19950111,000000,10.335,10.6476,10.2825,10.4909,37961.813505316,0
+SNV.US,D,19950112,000000,10.5979,10.6476,10.4382,10.6476,16481.202876672,0
+SNV.US,D,19950113,000000,10.6476,10.8064,10.5979,10.6476,19863.094768053,0
+SNV.US,D,19950116,000000,10.7012,10.8559,10.7012,10.8559,23544.868965017,0
+SNV.US,D,19950117,000000,10.8064,10.9631,10.6476,10.8559,58850.875476372,0
+SNV.US,D,19950118,000000,10.8559,10.8559,10.6476,10.8064,30602.373088177,0
+SNV.US,D,19950119,000000,10.9631,10.9631,10.7012,10.7012,25601.93834201,0
+SNV.US,D,19950120,000000,10.7012,10.9631,10.7012,10.8064,21777.411951634,0
+SNV.US,D,19950123,000000,10.7012,10.8559,10.7012,10.8559,17802.944408468,0
+SNV.US,D,19950124,000000,11.0176,11.0176,10.9631,10.9631,20449.508454655,0
+SNV.US,D,19950125,000000,10.8559,10.8559,10.5979,10.7012,17065.562574879,0
+SNV.US,D,19950126,000000,10.7012,10.9631,10.6476,10.6476,30014.932407378,0
+SNV.US,D,19950127,000000,10.8064,10.8064,10.5979,10.7012,20895.223936239,0
+SNV.US,D,19950130,000000,10.6476,10.8064,10.6476,10.8064,27666.196678382,0
+SNV.US,D,19950131,000000,10.7012,10.8064,10.6476,10.7012,13977.391023897,0
+SNV.US,D,19950201,000000,10.9631,10.9631,10.6476,10.7012,45904.586626464,0
+SNV.US,D,19950202,000000,10.6476,10.8559,10.6476,10.8559,40905.178874492,0
+SNV.US,D,19950203,000000,10.8559,11.0683,10.8559,11.0683,49584.306835033,0
+SNV.US,D,19950206,000000,11.0683,11.226,11.0176,11.0176,34429.980461143,0
+SNV.US,D,19950207,000000,11.0176,11.1744,11.0176,11.1744,18829.938605669,0
+SNV.US,D,19950208,000000,11.1744,11.226,11.0683,11.1744,36639.044979321,0
+SNV.US,D,19950209,000000,11.1744,11.226,11.0176,11.1744,31338.727927569,0
+SNV.US,D,19950210,000000,11.0683,11.1744,10.8559,10.8559,51936.123546621,0
+SNV.US,D,19950213,000000,10.8559,11.0176,10.8559,10.9631,20895.223936239,0
+SNV.US,D,19950214,000000,10.9631,11.0683,10.9631,11.0176,30162.819571775,0
+SNV.US,D,19950215,000000,11.0176,11.1744,10.9631,11.0683,33838.431803555,0
+SNV.US,D,19950216,000000,11.0176,11.0176,10.8559,10.9631,36780.770178535,0
+SNV.US,D,19950217,000000,10.9631,11.0176,10.8064,11.0176,24568.782179625,0
+SNV.US,D,19950221,000000,10.9631,11.0683,10.9631,11.0176,35460.055640935,0
+SNV.US,D,19950222,000000,10.9631,11.0683,10.9631,11.0683,46345.167137062,0
+SNV.US,D,19950223,000000,11.0683,11.0683,11.0176,11.0683,31486.615091966,0
+SNV.US,D,19950224,000000,11.0176,11.0683,11.0176,11.0176,72096.019637665,0
+SNV.US,D,19950227,000000,10.9631,11.0683,10.9631,11.0176,26187.325034413,0
+SNV.US,D,19950228,000000,11.0176,11.4383,10.9631,11.4383,135069.24982161,0
+SNV.US,D,19950301,000000,11.3838,11.4383,11.2786,11.2786,30014.932407378,0
+SNV.US,D,19950302,000000,11.3838,11.3838,11.1744,11.2786,53266.081031996,0
+SNV.US,D,19950303,000000,11.2786,11.3838,11.1744,11.3838,36639.044979321,0
+SNV.US,D,19950306,000000,11.226,11.3838,11.226,11.226,82397.798429783,0
+SNV.US,D,19950307,000000,11.2786,11.2786,11.0683,11.0683,46639.914471659,0
+SNV.US,D,19950308,000000,11.0683,11.1744,10.8559,10.8559,49440.527647424,0
+SNV.US,D,19950309,000000,10.8559,10.9631,10.8064,10.9631,45464.006115864,0
+SNV.US,D,19950310,000000,11.0176,11.1744,10.9631,11.0683,117561.05274773,0
+SNV.US,D,19950313,000000,11.1744,11.226,11.0683,11.0683,25451.997189217,0
+SNV.US,D,19950314,000000,11.1744,11.1744,10.9631,10.9631,60616.27850136,0
+SNV.US,D,19950315,000000,11.0176,11.0176,10.9631,10.9631,92109.055558509,0
+SNV.US,D,19950316,000000,10.9631,11.0176,10.8559,10.9631,17065.562574879,0
+SNV.US,D,19950317,000000,10.8559,11.0683,10.8559,10.9631,45464.006115864,0
+SNV.US,D,19950320,000000,10.8559,11.1744,10.8559,11.0683,52674.532374408,0
+SNV.US,D,19950321,000000,11.0683,11.1744,11.0176,11.0683,38257.587834109,0
+SNV.US,D,19950322,000000,11.0683,11.1744,11.0176,11.0176,28837.997057388,0
+SNV.US,D,19950323,000000,11.0176,11.0683,11.0176,11.0683,29431.59970337,0
+SNV.US,D,19950324,000000,11.0683,11.1744,11.0683,11.0683,67239.364079105,0
+SNV.US,D,19950327,000000,11.0683,11.0683,10.9631,11.0176,38107.646681318,0
+SNV.US,D,19950328,000000,11.0683,11.1744,11.0176,11.0683,26775.792709409,0
+SNV.US,D,19950329,000000,11.1744,11.1744,11.0683,11.1744,18982.960741052,0
+SNV.US,D,19950330,000000,11.1744,11.226,11.0683,11.226,42375.834564883,0
+SNV.US,D,19950331,000000,11.226,11.3838,11.0683,11.3838,94167.151929699,0
+SNV.US,D,19950403,000000,11.3838,11.3838,11.1744,11.3311,68860.987916484,0
+SNV.US,D,19950404,000000,11.3838,11.4383,11.226,11.3311,48407.371485041,0
+SNV.US,D,19950405,000000,11.3838,11.9066,11.3838,11.8005,161261.709827,0
+SNV.US,D,19950406,000000,11.9602,12.483,11.9602,12.3282,75039.385006842,0
+SNV.US,D,19950407,000000,12.483,12.483,12.1179,12.2757,123739.44983808,0
+SNV.US,D,19950410,000000,12.1685,12.1685,11.8005,12.0643,57236.440598373,0
+SNV.US,D,19950411,000000,11.9602,12.0643,11.7478,11.9066,46345.167137062,0
+SNV.US,D,19950412,000000,11.9066,11.9602,11.8005,11.9066,51647.538177208,0
+SNV.US,D,19950413,000000,11.9066,12.0643,11.7478,11.9602,65626.9831895,0
+SNV.US,D,19950417,000000,12.0643,12.483,12.0643,12.1179,109471.41945638,0
+SNV.US,D,19950418,000000,12.1685,12.1685,11.9066,11.9602,48554.231655241,0
+SNV.US,D,19950419,000000,11.9602,12.1179,11.8005,12.0643,25745.717529617,0
+SNV.US,D,19950420,000000,11.9602,12.1179,11.8005,11.9602,50908.102355224,0
+SNV.US,D,19950421,000000,11.8005,12.1179,11.7478,12.1179,54294.102223393,0
+SNV.US,D,19950424,000000,11.9066,12.1179,11.7002,12.0643,55179.37122138,0
+SNV.US,D,19950425,000000,11.9602,12.0643,11.8005,11.9602,40021.9638649,0
+SNV.US,D,19950426,000000,11.9066,11.9602,11.8005,11.8005,21777.411951634,0
+SNV.US,D,19950427,000000,11.8005,11.9602,11.8005,11.9602,32367.776113165,0
+SNV.US,D,19950428,000000,11.9602,12.1179,11.9602,12.0643,22655.491990241,0
+SNV.US,D,19950501,000000,12.1685,12.3282,12.0643,12.2757,74743.610678047,0
+SNV.US,D,19950502,000000,12.1685,12.2757,12.1179,12.1179,17950.831572865,0
+SNV.US,D,19950503,000000,12.1685,12.3789,12.1179,12.3789,54294.102223393,0
+SNV.US,D,19950504,000000,12.2757,12.483,12.1179,12.483,34725.754789936,0
+SNV.US,D,19950505,000000,12.3789,12.3789,12.0643,12.1685,81662.470584587,0
+SNV.US,D,19950508,000000,12.1179,12.3282,12.1179,12.3282,38548.227191917,0
+SNV.US,D,19950509,000000,12.2757,12.3282,12.1179,12.3282,54883.596892586,0
+SNV.US,D,19950510,000000,12.3282,12.3282,12.0643,12.1685,51352.790842611,0
+SNV.US,D,19950511,000000,12.1685,12.1685,12.0643,12.1179,49144.753318631,0
+SNV.US,D,19950512,000000,11.9602,12.3789,11.9066,12.3282,69007.848086684,0
+SNV.US,D,19950515,000000,12.3282,12.3282,12.1685,12.3282,37961.813505316,0
+SNV.US,D,19950516,000000,12.2757,12.2757,12.0643,12.2757,21337.858435233,0
+SNV.US,D,19950517,000000,12.2757,12.2757,12.1179,12.1685,37812.899346721,0
+SNV.US,D,19950518,000000,12.1685,12.1685,12.0643,12.1179,21187.917282441,0
+SNV.US,D,19950519,000000,12.0643,12.1179,11.9066,11.9066,37812.899346721,0
+SNV.US,D,19950522,000000,11.9066,12.1179,11.9066,12.1179,28985.884221785,0
+SNV.US,D,19950523,000000,12.2757,12.3282,12.1685,12.1685,30897.120422773,0
+SNV.US,D,19950524,000000,12.1685,12.483,12.1685,12.3282,96664.801817291,0
+SNV.US,D,19950525,000000,12.3282,12.3789,12.1685,12.1685,52821.392544608,0
+SNV.US,D,19950526,000000,12.2757,12.2757,12.1179,12.2757,30310.706736172,0
+SNV.US,D,19950530,000000,12.3282,12.3282,12.1685,12.2757,46639.914471659,0
+SNV.US,D,19950531,000000,12.1685,12.3282,12.1685,12.2757,39138.748855307,0
+SNV.US,D,19950601,000000,12.1685,12.8531,12.1685,12.7479,144631.59279172,0
+SNV.US,D,19950602,000000,12.2757,12.7479,12.2757,12.6447,40606.323563106,0
+SNV.US,D,19950605,000000,12.5376,12.8531,12.5376,12.7479,67976.745912695,0
+SNV.US,D,19950606,000000,12.7479,12.9037,12.7479,12.8531,91515.452912528,0
+SNV.US,D,19950607,000000,12.9037,12.9037,12.7479,12.8531,33400.932275548,0
+SNV.US,D,19950608,000000,12.8531,13.0634,12.7479,12.7479,78126.529563627,0
+SNV.US,D,19950609,000000,12.7479,12.8531,12.5376,12.5376,76511.06769143,0
+SNV.US,D,19950612,000000,12.5376,12.5376,12.3282,12.3789,16041.64936027,0
+SNV.US,D,19950613,000000,12.3789,12.7479,12.3282,12.6914,45025.47959366,0
+SNV.US,D,19950614,000000,12.8531,12.9037,12.8531,12.8531,43995.404413868,0
+SNV.US,D,19950615,000000,12.9037,12.9037,12.7479,12.8531,46199.33396106,0
+SNV.US,D,19950616,000000,12.8531,13.0069,12.8531,12.9037,59146.649805166,0
+SNV.US,D,19950619,000000,12.8531,12.9037,12.8531,12.8531,58850.875476372,0
+SNV.US,D,19950620,000000,12.7956,13.0634,12.6914,13.0634,70035.86927808,0
+SNV.US,D,19950621,000000,13.0634,13.2191,12.9037,13.0069,159494.25281362,0
+SNV.US,D,19950622,000000,13.0069,13.0069,12.8531,13.0069,61057.886006155,0
+SNV.US,D,19950623,000000,13.0069,13.0069,12.9037,13.0069,24864.55650842,0
+SNV.US,D,19950626,000000,12.9037,13.0634,12.8531,12.9037,24127.174674829,0
+SNV.US,D,19950627,000000,12.9037,13.1666,12.9037,13.0069,38993.942673501,0
+SNV.US,D,19950628,000000,13.1666,13.2678,13.0634,13.2678,23393.900818028,0
+SNV.US,D,19950629,000000,13.2678,13.4275,13.2191,13.4275,70628.444929867,0
+SNV.US,D,19950630,000000,13.4275,13.4275,13.2678,13.3263,77683.895064633,0
+SNV.US,D,19950703,000000,13.3263,13.4275,13.2191,13.4275,53115.112885008,0
+SNV.US,D,19950705,000000,13.3263,13.4275,13.2678,13.3263,96523.076618077,0
+SNV.US,D,19950706,000000,13.2678,13.4275,13.2678,13.4275,64446.966856917,0
+SNV.US,D,19950707,000000,13.3263,13.9007,13.3263,13.9007,66799.810562703,0
+SNV.US,D,19950710,000000,13.9007,13.9007,13.5853,13.744,27953.755053598,0
+SNV.US,D,19950711,000000,13.9007,13.9007,13.6368,13.7965,65472.93405992,0
+SNV.US,D,19950712,000000,13.9007,14.373,13.744,14.373,32219.888948767,0
+SNV.US,D,19950713,000000,14.373,14.373,14.2679,14.2679,43549.688932283,0
+SNV.US,D,19950714,000000,14.2679,14.2679,14.0079,14.1111,46786.774641859,0
+SNV.US,D,19950717,000000,14.1111,14.1647,13.9007,13.9543,29278.577567985,0
+SNV.US,D,19950718,000000,13.9543,13.9543,13.7965,13.9543,68860.987916484,0
+SNV.US,D,19950719,000000,13.9543,13.9543,13.2678,13.4275,271166.5208346,0
+SNV.US,D,19950720,000000,13.3263,13.6368,13.3263,13.6368,109471.41945638,0
+SNV.US,D,19950721,000000,13.744,14.0079,13.6368,13.9007,144337.87245133,0
+SNV.US,D,19950724,000000,13.9543,13.9543,13.7965,13.7965,51352.790842611,0
+SNV.US,D,19950725,000000,13.7965,13.9543,13.744,13.9007,24277.11582762,0
+SNV.US,D,19950726,000000,13.9543,14.1111,13.7965,14.1111,41051.012050495,0
+SNV.US,D,19950727,000000,14.0079,14.1111,13.9543,14.1111,66065.509711704,0
+SNV.US,D,19950728,000000,14.1111,14.1647,14.1111,14.1647,87252.399999949,0
+SNV.US,D,19950731,000000,14.1111,14.2679,14.1111,14.1647,22655.491990241,0
+SNV.US,D,19950801,000000,14.2679,14.2679,14.1111,14.1111,89163.636200938,0
+SNV.US,D,19950802,000000,14.1111,14.2679,14.1111,14.1647,52089.145682004,0
+SNV.US,D,19950803,000000,14.2679,14.3204,14.1647,14.2679,103142.05421904,0
+SNV.US,D,19950804,000000,14.2679,14.3204,14.2679,14.3204,21041.057112242,0
+SNV.US,D,19950807,000000,14.3204,14.3204,14.2679,14.2679,31046.034581368,0
+SNV.US,D,19950808,000000,14.2679,14.3204,14.2679,14.2679,16773.896222874,0
+SNV.US,D,19950809,000000,14.3204,14.6876,14.2679,14.6876,141837.14158115,0
+SNV.US,D,19950810,000000,14.6876,15.0011,14.6339,14.6876,89311.523365336,0
+SNV.US,D,19950811,000000,14.6339,14.6876,14.1111,14.1647,64298.052698323,0
+SNV.US,D,19950814,000000,14.1111,14.1111,13.9543,14.0079,111531.56981597,0
+SNV.US,D,19950815,000000,14.1111,14.4236,14.1111,14.2679,35166.335300536,0
+SNV.US,D,19950816,000000,14.3204,15.0576,14.3204,15.0011,133451.733961,0
+SNV.US,D,19950817,000000,15.265,15.7878,15.1598,15.7878,275286.82155377,0
+SNV.US,D,19950818,000000,15.7878,15.7878,15.5268,15.63,136838.76082338,0
+SNV.US,D,19950821,000000,15.5268,15.8443,15.4723,15.7878,41639.47972549,0
+SNV.US,D,19950822,000000,15.7382,15.7382,15.5268,15.5268,109765.13979678,0
+SNV.US,D,19950823,000000,15.5268,15.7382,15.4723,15.5268,55472.064567582,0
+SNV.US,D,19950824,000000,15.4723,15.5268,15.265,15.265,58558.182130169,0
+SNV.US,D,19950825,000000,15.265,15.4723,15.265,15.3681,66065.509711704,0
+SNV.US,D,19950828,000000,15.4217,15.5268,15.265,15.4217,63708.55802913,0
+SNV.US,D,19950829,000000,15.4723,15.4723,15.4217,15.4217,20895.223936239,0
+SNV.US,D,19950830,000000,15.4723,15.5268,15.265,15.5268,69597.342755877,0
+SNV.US,D,19950831,000000,15.4217,15.4217,15.0011,15.0011,38107.646681318,0
+SNV.US,D,19950901,000000,15.0011,15.4217,15.0011,15.0576,52970.306703202,0
+SNV.US,D,19950905,000000,15.0576,15.4217,15.0576,15.3681,67387.251243502,0
+SNV.US,D,19950906,000000,15.265,15.3681,15.1062,15.265,56648.999917574,0
+SNV.US,D,19950907,000000,15.265,15.3681,15.0576,15.3681,54441.98938779,0
+SNV.US,D,19950908,000000,15.3681,15.4217,15.3681,15.3681,32516.690271759,0
+SNV.US,D,19950911,000000,15.4217,15.7382,15.265,15.7382,59146.649805166,0
+SNV.US,D,19950912,000000,15.7382,15.9972,15.63,15.8443,90634.29189133,0
+SNV.US,D,19950913,000000,15.8443,15.9972,15.7878,15.8443,61209.881147341,0
+SNV.US,D,19950914,000000,15.8443,15.893,15.7878,15.8443,46786.774641859,0
+SNV.US,D,19950915,000000,15.8443,15.893,15.7878,15.7878,153755.40923966,0
+SNV.US,D,19950918,000000,15.7878,15.8443,15.63,15.63,34575.813637145,0
+SNV.US,D,19950919,000000,15.5268,15.7382,15.4723,15.63,68860.987916484,0
+SNV.US,D,19950920,000000,15.63,15.7878,15.5268,15.63,58558.182130169,0
+SNV.US,D,19950921,000000,15.63,15.63,15.4723,15.63,59590.311298356,0
+SNV.US,D,19950922,000000,15.5268,15.63,15.3681,15.3681,75039.385006842,0
+SNV.US,D,19950925,000000,15.3681,15.4217,15.265,15.4217,17217.557716065,0
+SNV.US,D,19950926,000000,15.4217,15.4723,15.265,15.265,23099.153483432,0
+SNV.US,D,19950927,000000,15.265,15.4217,15.1062,15.3681,42962.248251484,0
+SNV.US,D,19950928,000000,15.3681,15.3681,15.1598,15.265,8536.3757671297,0
+SNV.US,D,19950929,000000,15.3681,15.4217,15.265,15.4217,60616.27850136,0
+SNV.US,D,19951002,000000,15.3681,15.5268,15.3681,15.4217,74596.750507848,0
+SNV.US,D,19951003,000000,15.3681,15.4723,15.265,15.4723,39138.748855307,0
+SNV.US,D,19951004,000000,15.4723,15.5268,15.3681,15.4723,63123.171336726,0
+SNV.US,D,19951005,000000,15.5268,15.63,15.4217,15.5268,26187.325034413,0
+SNV.US,D,19951006,000000,15.63,15.63,15.4217,15.4217,10294.589832736,0
+SNV.US,D,19951009,000000,15.5268,15.5268,15.4217,15.5268,27370.422349588,0
+SNV.US,D,19951010,000000,15.5268,15.5268,15.4217,15.5268,30014.932407378,0
+SNV.US,D,19951011,000000,15.4217,15.7382,15.4217,15.5268,77831.78222903,0
+SNV.US,D,19951012,000000,15.63,16.1032,15.63,15.8443,50024.887345631,0
+SNV.US,D,19951013,000000,15.8443,15.9972,15.8443,15.9972,48259.484320644,0
+SNV.US,D,19951016,000000,15.893,15.9972,15.8443,15.9972,30454.48592378,0
+SNV.US,D,19951017,000000,15.9972,15.9972,15.893,15.893,36929.684337129,0
+SNV.US,D,19951018,000000,15.7878,15.7878,15.63,15.63,43406.936738872,0
+SNV.US,D,19951019,000000,15.7382,15.7382,15.1598,15.1598,65033.380543519,0
+SNV.US,D,19951020,000000,15.265,15.3681,15.1598,15.3681,32219.888948767,0
+SNV.US,D,19951023,000000,15.3681,15.3681,15.0576,15.265,22362.798644038,0
+SNV.US,D,19951024,000000,15.1598,15.3681,15.1062,15.265,26484.126357404,0
+SNV.US,D,19951025,000000,15.265,15.3681,14.8978,14.8978,43995.404413868,0
+SNV.US,D,19951026,000000,15.0011,15.265,15.0011,15.0011,28985.884221785,0
+SNV.US,D,19951027,000000,14.8978,15.0011,14.7401,14.8978,12356.794180715,0
+SNV.US,D,19951030,000000,15.0011,15.1598,15.0011,15.0011,70329.589618481,0
+SNV.US,D,19951031,000000,14.8978,15.265,14.7946,15.0011,47671.016645649,0
+SNV.US,D,19951101,000000,15.0011,15.1062,14.8978,15.0011,56351.171600386,0
+SNV.US,D,19951102,000000,15.0576,15.4217,15.0576,15.3681,32219.888948767,0
+SNV.US,D,19951103,000000,15.3681,15.4217,15.265,15.3681,45904.586626464,0
+SNV.US,D,19951106,000000,15.3681,15.5268,15.3681,15.5268,21337.858435233,0
+SNV.US,D,19951107,000000,15.63,16.1032,15.5268,16.1032,151252.62438108,0
+SNV.US,D,19951108,000000,15.9972,16.1032,15.893,16.1032,37520.206000519,0
+SNV.US,D,19951109,000000,16.1032,16.2084,16.1032,16.2084,26338.293181402,0
+SNV.US,D,19951110,000000,16.2084,16.4704,16.2084,16.4704,38548.227191917,0
+SNV.US,D,19951113,000000,16.5766,16.6788,16.3126,16.3662,109024.6769806,0
+SNV.US,D,19951114,000000,16.3662,16.6788,16.3662,16.6788,51203.876684017,0
+SNV.US,D,19951115,000000,16.6788,16.8872,16.6788,16.8375,94167.151929699,0
+SNV.US,D,19951116,000000,16.7313,16.8872,16.3662,16.5229,68120.525100302,0
+SNV.US,D,19951117,000000,16.5229,16.5766,16.2084,16.3662,55472.064567582,0
+SNV.US,D,19951120,000000,16.3662,16.4704,15.9972,16.1569,30310.706736172,0
+SNV.US,D,19951121,000000,16.2084,16.6788,16.1569,16.5766,24568.782179625,0
+SNV.US,D,19951122,000000,16.5229,16.9436,16.5229,16.9436,43254.941597687,0
+SNV.US,D,19951124,000000,16.9436,17.7294,16.9436,17.6242,26922.652879608,0
+SNV.US,D,19951127,000000,17.7294,17.8335,17.4665,17.5717,79895.013571206,0
+SNV.US,D,19951128,000000,17.5717,17.5717,17.3633,17.5717,91074.872401929,0
+SNV.US,D,19951129,000000,17.4139,17.4665,16.8872,16.9436,58705.042300369,0
+SNV.US,D,19951130,000000,17.0468,17.1003,16.8872,17.1003,117561.05274773,0
+SNV.US,D,19951201,000000,17.1003,17.1003,16.9436,17.1003,63272.08549532,0
+SNV.US,D,19951204,000000,17.1003,17.1003,17.0468,17.1003,74596.750507848,0
+SNV.US,D,19951205,000000,17.1003,17.1003,17.0468,17.0468,55026.349085997,0
+SNV.US,D,19951206,000000,16.9436,17.1003,16.8375,16.8872,57821.827290777,0
+SNV.US,D,19951207,000000,16.8375,16.8375,16.7313,16.7313,26484.126357404,0
+SNV.US,D,19951208,000000,16.6788,16.8375,16.5229,16.7313,60473.526307949,0
+SNV.US,D,19951211,000000,16.8375,16.9436,16.7313,16.8872,14416.944540299,0
+SNV.US,D,19951212,000000,16.9436,17.0468,16.8375,16.8375,50024.887345631,0
+SNV.US,D,19951213,000000,16.8872,16.9436,16.8375,16.8872,14127.332176688,0
+SNV.US,D,19951214,000000,16.9436,17.0468,16.6788,16.7313,19717.261592051,0
+SNV.US,D,19951215,000000,16.9436,17.0468,16.8872,17.0468,42962.248251484,0
+SNV.US,D,19951218,000000,16.9436,16.9436,16.5766,16.8375,49144.753318631,0
+SNV.US,D,19951219,000000,16.7313,16.8872,16.6788,16.8872,45759.780444658,0
+SNV.US,D,19951220,000000,16.8872,16.8872,16.8375,16.8375,23544.868965017,0
+SNV.US,D,19951221,000000,16.8872,16.8872,16.6271,16.7313,21041.057112242,0
+SNV.US,D,19951222,000000,16.7313,16.8872,16.6788,16.8872,13389.950343099,0
+SNV.US,D,19951226,000000,16.8375,17.0468,16.7313,17.0468,66799.810562703,0
+SNV.US,D,19951227,000000,16.9971,17.1003,16.8872,17.1003,32219.888948767,0
+SNV.US,D,19951228,000000,17.0468,17.1003,16.9971,17.1003,25158.276848818,0
+SNV.US,D,19951229,000000,17.1003,17.1003,16.8872,16.8872,40461.517381302,0
+SNV.US,D,19960102,000000,16.8375,17.2045,16.6788,17.2045,89311.523365336,0
+SNV.US,D,19960103,000000,17.2045,17.2045,17.0468,17.1003,76511.06769143,0
+SNV.US,D,19960104,000000,17.0468,17.1003,16.9971,17.0468,76950.621207832,0
+SNV.US,D,19960105,000000,17.0468,17.0468,16.6788,16.7313,65182.294702112,0
+SNV.US,D,19960108,000000,16.8375,16.8375,16.7313,16.8375,36050.577304325,0
+SNV.US,D,19960109,000000,16.8375,17.1003,16.8375,17.1003,52674.532374408,0
+SNV.US,D,19960110,000000,16.9971,16.9971,16.3662,16.3662,61209.881147341,0
+SNV.US,D,19960111,000000,16.4704,16.8375,16.3662,16.6788,60029.864814758,0
+SNV.US,D,19960112,000000,16.7313,16.7313,16.6271,16.6788,52089.145682004,0
+SNV.US,D,19960115,000000,16.6788,16.6788,16.5229,16.6271,55319.042432199,0
+SNV.US,D,19960116,000000,16.4704,16.6271,16.1569,16.1569,63272.08549532,0
+SNV.US,D,19960117,000000,16.1569,16.5229,16.1032,16.5229,41490.565566896,0
+SNV.US,D,19960118,000000,16.5229,16.5229,16.3126,16.3662,72980.261641455,0
+SNV.US,D,19960119,000000,16.3126,16.3662,16.3126,16.3662,70920.111281871,0
+SNV.US,D,19960122,000000,16.3126,16.4704,16.2084,16.3662,68272.520241489,0
+SNV.US,D,19960123,000000,16.3126,16.4704,16.2084,16.2084,82097.9161242,0
+SNV.US,D,19960124,000000,16.2084,16.3126,15.9972,16.1032,75334.132341438,0
+SNV.US,D,19960125,000000,16.1032,16.1569,15.5268,15.9445,66652.950392503,0
+SNV.US,D,19960126,000000,15.9972,16.4704,15.9972,16.3126,46935.688800453,0
+SNV.US,D,19960129,000000,16.4704,16.4704,15.9445,15.9972,40313.630216905,0
+SNV.US,D,19960130,000000,16.1032,16.2084,16.1032,16.2084,29133.771386181,0
+SNV.US,D,19960131,000000,16.2084,16.7313,16.2084,16.6788,73570.783304844,0
+SNV.US,D,19960201,000000,16.8375,17.1003,16.7313,16.8872,50319.634680227,0
+SNV.US,D,19960202,000000,16.7313,17.0468,16.7313,16.8375,60473.526307949,0
+SNV.US,D,19960205,000000,16.9971,17.1003,16.8375,17.1003,48113.651144643,0
+SNV.US,D,19960206,000000,17.1003,17.2045,17.0468,17.2045,36929.684337129,0
+SNV.US,D,19960207,000000,17.2045,17.2601,17.1003,17.2045,50908.102355224,0
+SNV.US,D,19960208,000000,17.1003,17.2601,17.1003,17.2045,32219.888948767,0
+SNV.US,D,19960209,000000,17.2045,17.3633,17.1003,17.2601,36780.770178535,0
+SNV.US,D,19960212,000000,17.3633,17.4139,17.2045,17.3633,95932.554954686,0
+SNV.US,D,19960213,000000,17.5717,17.6242,17.4139,17.4139,67089.422926313,0
+SNV.US,D,19960214,000000,17.4665,17.5717,17.3633,17.4139,56792.779105182,0
+SNV.US,D,19960215,000000,17.3633,17.3633,17.0468,17.2045,57821.827290777,0
+SNV.US,D,19960216,000000,17.2045,17.2045,17.0468,17.2045,33838.431803555,0
+SNV.US,D,19960220,000000,17.0468,17.0468,16.4704,16.8375,72831.34748286,0
+SNV.US,D,19960221,000000,16.7313,17.0468,16.5229,16.7313,39285.609025506,0
+SNV.US,D,19960222,000000,16.8872,17.0468,16.7313,17.0468,88136.642003739,0
+SNV.US,D,19960223,000000,17.0468,17.3633,16.9971,17.1003,34575.813637145,0
+SNV.US,D,19960226,000000,17.0468,17.1003,16.8872,16.9971,13977.391023897,0
+SNV.US,D,19960227,000000,16.9971,17.0468,16.8872,16.9971,18246.605901659,0
+SNV.US,D,19960228,000000,16.9971,17.4139,16.9971,17.2601,124768.49802368,0
+SNV.US,D,19960229,000000,17.3633,17.4139,17.2601,17.3633,119177.54161412,0
+SNV.US,D,19960301,000000,17.3633,17.5717,17.3633,17.4665,74448.863343451,0
+SNV.US,D,19960304,000000,17.4665,17.6242,17.4665,17.4665,53854.548706991,0
+SNV.US,D,19960305,000000,17.4665,17.7294,17.4139,17.6242,31192.894751567,0
+SNV.US,D,19960306,000000,17.7294,17.7294,17.5717,17.5717,49881.108158024,0
+SNV.US,D,19960307,000000,17.6242,17.8872,17.6242,17.7829,81511.502437598,0
+SNV.US,D,19960308,000000,17.7829,17.7829,17.2601,17.3633,72980.261641455,0
+SNV.US,D,19960311,000000,17.1003,17.7829,17.1003,17.7294,139040.63638217,0
+SNV.US,D,19960312,000000,17.7829,17.9922,17.7294,17.7829,96225.248300889,0
+SNV.US,D,19960313,000000,17.7829,17.8872,17.6242,17.8872,59443.451128156,0
+SNV.US,D,19960314,000000,17.9397,18.3584,17.8872,17.9397,81071.948921198,0
+SNV.US,D,19960315,000000,17.8872,18.1491,17.8872,17.9922,62679.509843535,0
+SNV.US,D,19960318,000000,18.1491,19.2494,18.0964,19.2494,84749.615141372,0
+SNV.US,D,19960319,000000,19.1987,19.7225,19.1987,19.7225,44140.210595674,0
+SNV.US,D,19960320,000000,19.5687,19.671,19.3546,19.671,37370.264847728,0
+SNV.US,D,19960321,000000,19.5687,19.671,19.5142,19.5687,37667.066170719,0
+SNV.US,D,19960322,000000,19.5687,19.5687,19.41,19.5142,26634.067510196,0
+SNV.US,D,19960325,000000,19.5142,19.5687,19.3546,19.5142,36489.10382653,0
+SNV.US,D,19960326,000000,19.5142,19.5142,19.41,19.41,27219.4542026,0
+SNV.US,D,19960327,000000,19.3546,19.5142,19.3048,19.3546,29133.771386181,0
+SNV.US,D,19960328,000000,19.3546,19.3546,19.3048,19.3546,17510.251062267,0
+SNV.US,D,19960329,000000,19.41,20.4577,19.3546,20.1442,166702.72508376,0
+SNV.US,D,19960401,000000,20.299,21.4022,20.299,21.191,141837.14158115,0
+SNV.US,D,19960402,000000,21.191,21.191,20.562,20.6155,119909.78847672,0
+SNV.US,D,19960403,000000,20.562,20.562,19.9339,19.9339,46054.527779255,0
+SNV.US,D,19960404,000000,20.0381,20.1948,19.9339,20.0381,65182.294702112,0
+SNV.US,D,19960408,000000,20.0381,20.0381,19.5687,19.671,42962.248251484,0
+SNV.US,D,19960409,000000,19.8812,20.2484,19.671,20.1442,95932.554954686,0
+SNV.US,D,19960410,000000,20.1442,20.1442,19.3546,19.5687,64740.687197316,0
+SNV.US,D,19960411,000000,19.5687,19.671,19.1987,19.41,37178.216932852,0
+SNV.US,D,19960412,000000,19.5687,19.8812,19.3546,19.5687,53067.871151936,0
+SNV.US,D,19960415,000000,19.671,19.8812,19.41,19.8812,103285.83340664,0
+SNV.US,D,19960416,000000,20.1442,20.299,19.8812,19.9846,57480.865217307,0
+SNV.US,D,19960417,000000,20.2484,20.299,19.5687,19.7743,100149.39312839,0
+SNV.US,D,19960418,000000,19.8812,19.9846,19.7743,19.7743,19912.390489519,0
+SNV.US,D,19960419,000000,19.9846,20.1442,19.8812,19.9846,25601.93834201,0
+SNV.US,D,19960422,000000,20.1442,20.1442,19.7743,20.1442,38747.464066174,0
+SNV.US,D,19960423,000000,20.1442,20.1442,19.7743,19.9846,54636.091291062,0
+SNV.US,D,19960424,000000,20.1442,20.1442,19.8812,19.9846,62484.380946067,0
+SNV.US,D,19960425,000000,19.9846,20.1442,19.7743,19.7743,23737.94387409,0
+SNV.US,D,19960426,000000,19.8812,20.1442,19.7743,20.1442,46395.489852725,0
+SNV.US,D,19960429,000000,20.1442,20.299,19.9846,20.1442,76708.250577293,0
+SNV.US,D,19960430,000000,20.2484,20.2484,20.1442,20.1442,89257.092672884,0
+SNV.US,D,19960501,000000,20.1442,20.6681,20.1442,20.6681,70428.181061411,0
+SNV.US,D,19960502,000000,20.4577,20.4577,19.671,19.671,182347.95468392,0
+SNV.US,D,19960503,000000,19.7743,20.1442,19.671,19.8812,27666.196678382,0
+SNV.US,D,19960506,000000,19.9846,20.1442,19.671,19.671,35605.888816938,0
+SNV.US,D,19960507,000000,19.671,19.7743,18.9874,18.9874,36585.641281067,0
+SNV.US,D,19960508,000000,18.9874,19.1987,18.8861,18.9874,46102.796506523,0
+SNV.US,D,19960509,000000,19.1987,19.3546,18.9874,19.1987,81023.680193929,0
+SNV.US,D,19960510,000000,19.1987,20.4577,19.1987,20.299,66799.810562703,0
+SNV.US,D,19960513,000000,20.299,20.299,19.7743,20.1442,65814.923127587,0
+SNV.US,D,19960514,000000,20.1442,20.1442,19.671,19.8812,64740.687197316,0
+SNV.US,D,19960515,000000,19.8812,20.1442,19.8812,19.9846,225805.21413845,0
+SNV.US,D,19960516,000000,19.9846,20.1442,19.8812,19.9846,141739.57713242,0
+SNV.US,D,19960517,000000,19.7743,20.299,19.7743,19.9846,119471.26195452,0
+SNV.US,D,19960520,000000,20.2484,20.299,19.9846,20.1442,152334.04927073,0
+SNV.US,D,19960521,000000,20.2484,20.562,20.1442,20.4577,101722.7482385,0
+SNV.US,D,19960522,000000,20.6681,21.6613,20.6681,21.191,85239.491373437,0
+SNV.US,D,19960523,000000,22.1335,22.449,21.4539,21.4539,156352.67756438,0
+SNV.US,D,19960524,000000,21.5571,21.5571,20.7732,21.0342,115354.04221795,0
+SNV.US,D,19960528,000000,21.0342,21.0342,20.562,20.7732,41295.436669429,0
+SNV.US,D,19960529,000000,20.6681,20.7732,20.4577,20.562,37274.754387389,0
+SNV.US,D,19960530,000000,20.7732,21.191,20.7732,21.0342,97108.463310481,0
+SNV.US,D,19960531,000000,21.1394,21.1394,20.562,20.562,27168.104492739,0
+SNV.US,D,19960603,000000,20.6681,20.6681,20.4577,20.6681,155377.03307705,0
+SNV.US,D,19960604,000000,20.7732,20.8765,20.6681,20.7732,43549.688932283,0
+SNV.US,D,19960605,000000,20.8765,20.8765,20.4577,20.6681,66113.778438973,0
+SNV.US,D,19960606,000000,20.6681,20.8765,20.4577,20.6681,31094.303308636,0
+SNV.US,D,19960607,000000,20.562,20.562,19.9846,20.562,28641.841165721,0
+SNV.US,D,19960610,000000,20.562,20.6681,20.2484,20.4577,23737.94387409,0
+SNV.US,D,19960611,000000,20.562,20.562,20.2484,20.562,23444.223533691,0
+SNV.US,D,19960612,000000,20.562,20.6681,20.299,20.4577,23048.830767768,0
+SNV.US,D,19960613,000000,20.562,20.6681,20.299,20.562,32175.728198289,0
+SNV.US,D,19960614,000000,20.562,20.562,20.2484,20.2484,23544.868965017,0
+SNV.US,D,19960617,000000,20.4577,20.7732,20.299,20.6681,41982.495787355,0
+SNV.US,D,19960618,000000,20.6681,20.7732,20.1948,20.7732,35114.985590676,0
+SNV.US,D,19960619,000000,20.562,20.6681,20.4577,20.6681,51498.624018613,0
+SNV.US,D,19960620,000000,20.6681,21.0868,20.299,20.562,62874.638741003,0
+SNV.US,D,19960621,000000,20.562,20.9825,20.4577,20.8765,49829.758448163,0
+SNV.US,D,19960624,000000,20.8765,21.191,20.6681,20.6681,65523.256775582,0
+SNV.US,D,19960625,000000,20.6681,20.7732,20.299,20.7732,82985.239110581,0
+SNV.US,D,19960626,000000,20.8765,20.9825,20.299,20.4577,43357.641017407,0
+SNV.US,D,19960627,000000,20.4577,20.6681,20.4577,20.6681,62484.380946067,0
+SNV.US,D,19960628,000000,20.6681,20.6681,19.41,19.41,244737.85216384,0
+SNV.US,D,19960701,000000,19.6184,20.7732,19.6184,20.7732,107900.11833466,0
+SNV.US,D,19960702,000000,20.7732,20.9825,20.562,20.7732,84849.2335785,0
+SNV.US,D,19960703,000000,20.6681,20.7732,20.562,20.7732,47082.548970653,0
+SNV.US,D,19960705,000000,20.7732,20.7732,20.6681,20.7732,40021.9638649,0
+SNV.US,D,19960708,000000,20.562,20.8765,20.4577,20.562,53753.903275667,0
+SNV.US,D,19960709,000000,20.562,20.7732,20.562,20.7732,17755.702675397,0
+SNV.US,D,19960710,000000,20.6681,20.7732,20.562,20.6681,24127.174674829,0
+SNV.US,D,19960711,000000,20.6681,20.6681,20.1948,20.4577,37568.474727787,0
+SNV.US,D,19960712,000000,20.562,20.7732,20.4577,20.6681,25994.250125339,0
+SNV.US,D,19960715,000000,20.562,20.6681,19.9846,20.562,51401.05956988,0
+SNV.US,D,19960716,000000,20.562,20.562,20.1948,20.299,27266.695935671,0
+SNV.US,D,19960717,000000,20.299,20.6681,20.299,20.6681,30113.52385031,0
+SNV.US,D,19960718,000000,20.6681,20.8765,20.4577,20.8765,36585.641281067,0
+SNV.US,D,19960719,000000,20.8765,20.8765,20.4577,20.562,30504.808639443,0
+SNV.US,D,19960722,000000,20.562,20.7732,20.562,20.7732,40512.867091161,0
+SNV.US,D,19960723,000000,20.8765,21.0868,20.6681,20.7732,104268.66685337,0
+SNV.US,D,19960724,000000,20.562,20.6681,20.299,20.299,41490.565566896,0
+SNV.US,D,19960725,000000,20.4577,20.8765,20.299,20.8765,24330.519525874,0
+SNV.US,D,19960726,000000,20.7732,20.9825,20.6681,20.9825,15302.213538286,0
+SNV.US,D,19960729,000000,20.7732,20.8765,20.562,20.6681,12162.692277444,0
+SNV.US,D,19960730,000000,20.562,20.562,20.299,20.562,21676.766520309,0
+SNV.US,D,19960731,000000,20.4577,20.562,20.1948,20.562,21676.766520309,0
+SNV.US,D,19960801,000000,20.562,21.191,20.562,21.0868,47276.650873923,0
+SNV.US,D,19960802,000000,20.9825,21.4539,20.7732,21.191,58068.305898105,0
+SNV.US,D,19960805,000000,21.3478,21.3478,20.9825,20.9825,38058.350959853,0
+SNV.US,D,19960806,000000,20.9825,21.0868,20.8765,21.0868,17359.282915278,0
+SNV.US,D,19960807,000000,20.9825,21.191,20.8765,21.191,19319.814837734,0
+SNV.US,D,19960808,000000,21.3478,21.3478,20.9825,20.9825,26388.615897064,0
+SNV.US,D,19960809,000000,21.0868,21.3478,20.9825,21.0868,15596.960872882,0
+SNV.US,D,19960812,000000,21.0868,21.4539,20.9825,21.3478,30113.52385031,0
+SNV.US,D,19960813,000000,21.191,21.4539,21.0868,21.3478,12948.342838302,0
+SNV.US,D,19960814,000000,21.191,21.3478,21.191,21.3478,14712.718869093,0
+SNV.US,D,19960815,000000,21.4539,21.5571,21.4539,21.5571,34133.179138152,0
+SNV.US,D,19960816,000000,21.3478,21.5571,21.3478,21.5571,17560.57377793,0
+SNV.US,D,19960819,000000,21.3478,21.8716,21.3478,21.6613,60718.977921079,0
+SNV.US,D,19960820,000000,21.7685,22.1335,21.6613,21.9787,11575.251596646,0
+SNV.US,D,19960821,000000,21.7685,21.8716,21.6613,21.7685,30504.808639443,0
+SNV.US,D,19960822,000000,21.8716,21.9787,21.6613,21.8716,15302.213538286,0
+SNV.US,D,19960823,000000,21.9787,21.9787,21.5571,21.6613,20010.981932449,0
+SNV.US,D,19960826,000000,21.6613,22.1335,21.5571,21.7685,30310.706736172,0
+SNV.US,D,19960827,000000,21.6613,21.9787,21.6613,21.7685,23737.94387409,0
+SNV.US,D,19960828,000000,21.7685,21.9787,21.4539,21.5571,13047.961275432,0
+SNV.US,D,19960829,000000,21.6613,21.7685,21.5571,21.6613,9613.692679993,0
+SNV.US,D,19960830,000000,21.6613,21.8716,21.191,21.4539,20994.842373368,0
+SNV.US,D,19960903,000000,21.6613,21.6613,21.3478,21.4539,17461.982334998,0
+SNV.US,D,19960904,000000,21.4539,21.7685,21.3478,21.7685,17065.562574879,0
+SNV.US,D,19960905,000000,21.7685,21.7685,21.4539,21.5571,37370.264847728,0
+SNV.US,D,19960906,000000,21.5571,21.8716,21.5571,21.6613,10294.589832736,0
+SNV.US,D,19960909,000000,21.7685,21.8716,21.5571,21.7685,17656.084238269,0
+SNV.US,D,19960910,000000,21.5571,21.9787,21.5571,21.8716,32273.292647022,0
+SNV.US,D,19960911,000000,21.7685,21.7685,21.191,21.4539,24228.847100351,0
+SNV.US,D,19960912,000000,21.4539,21.4539,21.191,21.4539,39236.313304041,0
+SNV.US,D,19960913,000000,21.4539,21.5571,21.3478,21.4539,68173.928798557,0
+SNV.US,D,19960916,000000,21.6613,23.0264,21.5571,22.8716,147236.05007584,0
+SNV.US,D,19960917,000000,23.6555,23.6555,21.8716,22.2942,76999.916929297,0
+SNV.US,D,19960918,000000,22.2942,22.5542,22.189,22.449,74743.610678047,0
+SNV.US,D,19960919,000000,22.449,22.6631,22.449,22.6631,33249.96412856,0
+SNV.US,D,19960920,000000,22.5542,23.2388,22.5542,23.2388,20994.842373368,0
+SNV.US,D,19960923,000000,23.1345,23.2388,22.7636,23.1345,41295.436669429,0
+SNV.US,D,19960924,000000,23.1345,24.1307,23.0264,23.7626,58954.601890289,0
+SNV.US,D,19960925,000000,23.5513,24.339,23.5513,24.2349,98585.280966055,0
+SNV.US,D,19960926,000000,24.339,24.5494,23.9184,24.0245,47477.941736574,0
+SNV.US,D,19960927,000000,24.0245,24.4967,24.0245,24.1307,20106.49239279,0
+SNV.US,D,19960930,000000,24.339,24.339,23.4471,23.4471,71115.240179339,0
+SNV.US,D,19961001,000000,23.5513,24.9184,23.5513,24.9184,122515.27275501,0
+SNV.US,D,19961002,000000,25.1278,26.1744,25.1278,26.1744,106428.43565008,0
+SNV.US,D,19961003,000000,26.1744,26.1744,25.4948,25.8113,70233.052163945,0
+SNV.US,D,19961004,000000,26.0187,26.1744,25.9155,25.9155,57872.150006439,0
+SNV.US,D,19961007,000000,26.0187,26.0187,25.7042,25.7042,55225.585960255,0
+SNV.US,D,19961008,000000,25.8113,26.0187,25.8113,26.0187,52380.812034009,0
+SNV.US,D,19961009,000000,26.0187,26.0187,25.9155,26.0187,35310.114488144,0
+SNV.US,D,19961010,000000,25.8113,25.9155,25.8113,25.8113,30504.808639443,0
+SNV.US,D,19961011,000000,25.9155,26.1744,25.9155,26.1744,25504.373893275,0
+SNV.US,D,19961014,000000,25.9155,25.9155,25.8113,25.9155,41490.565566896,0
+SNV.US,D,19961015,000000,25.9155,25.9155,25.7042,25.9155,51401.05956988,0
+SNV.US,D,19961016,000000,25.9155,25.9155,25.8113,25.9155,29818.776515714,0
+SNV.US,D,19961017,000000,25.9155,25.9155,25.8113,25.8113,19813.799046587,0
+SNV.US,D,19961018,000000,25.9155,26.0187,25.23,25.9155,108579.98849321,0
+SNV.US,D,19961021,000000,26.0187,26.4899,25.9155,26.3857,53067.871151936,0
+SNV.US,D,19961022,000000,26.3857,26.4899,26.1744,26.3857,22071.132292033,0
+SNV.US,D,19961023,000000,26.2806,26.4899,26.1744,26.3857,57577.402671843,0
+SNV.US,D,19961024,000000,26.5941,26.859,26.4899,26.7013,39430.415207312,0
+SNV.US,D,19961025,000000,26.7013,26.859,26.3857,26.4899,34725.754789936,0
+SNV.US,D,19961028,000000,26.4899,26.5941,26.1744,26.1744,19813.799046587,0
+SNV.US,D,19961029,000000,26.3857,26.4899,26.2806,26.2806,21777.411951634,0
+SNV.US,D,19961030,000000,26.3857,26.5941,26.2806,26.5941,35702.426271475,0
+SNV.US,D,19961031,000000,26.4899,26.9621,26.2806,26.9621,62582.972388998,0
+SNV.US,D,19961101,000000,26.859,27.0654,26.5941,26.9621,74549.508774777,0
+SNV.US,D,19961104,000000,27.0654,27.1735,26.859,27.0654,33056.889219487,0
+SNV.US,D,19961105,000000,27.2786,27.749,27.0654,27.749,65718.38567305,0
+SNV.US,D,19961106,000000,27.856,28.7451,27.856,28.7451,37274.754387389,0
+SNV.US,D,19961107,000000,28.7451,29.7937,28.7451,29.0615,86805.657524167,0
+SNV.US,D,19961108,000000,29.0615,29.5298,28.5347,28.7451,118293.29961033,0
+SNV.US,D,19961111,000000,28.8511,29.3215,28.7451,29.0615,30504.808639443,0
+SNV.US,D,19961112,000000,28.9515,29.0615,28.7451,28.8511,40212.984785579,0
+SNV.US,D,19961113,000000,28.7451,28.7451,28.3234,28.4316,22263.18020691,0
+SNV.US,D,19961114,000000,28.4316,28.6399,28.0634,28.3234,99954.264230923,0
+SNV.US,D,19961115,000000,28.4316,28.8511,28.3234,28.8511,42864.68380275,0
+SNV.US,D,19961118,000000,28.8511,28.8511,28.3234,28.3234,34231.770581084,0
+SNV.US,D,19961119,000000,28.4316,28.7451,28.3234,28.6399,41882.877350227,0
+SNV.US,D,19961120,000000,28.6399,29.2183,28.5347,29.2183,52276.058625895,0
+SNV.US,D,19961121,000000,29.2183,29.2183,28.7451,29.0615,57382.273774375,0
+SNV.US,D,19961122,000000,29.0615,29.5298,28.9515,29.3215,45120.990053999,0
+SNV.US,D,19961125,000000,29.5298,30.1063,29.4257,30.1063,90339.544556734,0
+SNV.US,D,19961126,000000,29.7937,30.1063,29.638,29.8482,43061.866688612,0
+SNV.US,D,19961127,000000,29.8482,29.8482,29.5298,29.638,19126.73992866,0
+SNV.US,D,19961129,000000,29.7937,29.7937,29.4257,29.5298,22655.491990241,0
+SNV.US,D,19961202,000000,29.4257,29.8482,29.2183,29.638,83863.319149188,0
+SNV.US,D,19961203,000000,29.8482,29.8482,29.4257,29.4257,40415.302642428,0
+SNV.US,D,19961204,000000,29.4257,29.5298,28.6924,28.8511,46890.501055776,0
+SNV.US,D,19961205,000000,28.6399,28.7451,28.4316,28.5347,22362.798644038,0
+SNV.US,D,19961206,000000,28.3234,28.4316,27.484,28.1686,66799.810562703,0
+SNV.US,D,19961209,000000,28.1686,28.7451,27.9602,28.5347,41786.33989569,0
+SNV.US,D,19961210,000000,28.7451,28.8511,28.4316,28.6399,24032.691208686,0
+SNV.US,D,19961211,000000,28.4316,28.4316,27.5902,27.856,32858.679339427,0
+SNV.US,D,19961212,000000,27.856,27.9602,27.2786,27.3799,17560.57377793,0
+SNV.US,D,19961213,000000,27.1735,27.1735,26.7013,27.0654,43648.280375213,0
+SNV.US,D,19961216,000000,26.9621,27.2786,26.9621,27.0654,27854.136616469,0
+SNV.US,D,19961217,000000,27.0654,28.0634,27.0654,28.0634,57678.048103169,0
+SNV.US,D,19961218,000000,27.9602,28.1686,27.9602,28.0634,51006.693798155,0
+SNV.US,D,19961219,000000,28.1686,29.0615,28.0634,28.9515,40998.635346438,0
+SNV.US,D,19961220,000000,29.0615,29.2689,28.9515,29.0615,45120.990053999,0
+SNV.US,D,19961223,000000,29.2689,29.2689,28.3789,28.3789,55911.618083984,0
+SNV.US,D,19961224,000000,28.2738,28.2738,28.1686,28.2738,8435.7303358041,0
+SNV.US,D,19961226,000000,28.1686,28.7451,28.1686,28.5347,19423.541251651,0
+SNV.US,D,19961227,000000,28.3789,28.6399,28.2738,28.5347,17560.57377793,0
+SNV.US,D,19961230,000000,28.6399,28.9515,28.5347,28.8511,55225.585960255,0
+SNV.US,D,19961231,000000,29.0615,29.0615,28.6399,29.0615,39726.189536106,0
+SNV.US,D,19970102,000000,28.7451,28.7451,28.0634,28.2738,139781.09919835,0
+SNV.US,D,19970103,000000,28.5347,28.7451,28.2738,28.3789,49630.521573907,0
+SNV.US,D,19970106,000000,28.2738,28.6399,28.0634,28.6399,46982.930533524,0
+SNV.US,D,19970107,000000,28.3789,28.8511,28.1686,28.6399,40120.555307831,0
+SNV.US,D,19970108,000000,28.5347,29.0615,28.5347,28.7451,46199.33396106,0
+SNV.US,D,19970109,000000,28.8511,29.2183,28.7451,28.9515,39236.313304041,0
+SNV.US,D,19970110,000000,29.0615,29.0615,28.5347,28.7451,43549.688932283,0
+SNV.US,D,19970113,000000,28.7451,28.9515,28.2738,28.3789,34429.980461143,0
+SNV.US,D,19970114,000000,28.6399,29.0615,28.6399,28.9515,98186.807217541,0
+SNV.US,D,19970115,000000,28.9515,29.7402,28.8511,29.7402,74448.863343451,0
+SNV.US,D,19970116,000000,29.8482,30.3196,29.2689,29.4257,66405.444790978,0
+SNV.US,D,19970117,000000,29.2183,30.2134,29.2183,30.2134,39332.850758577,0
+SNV.US,D,19970120,000000,30.5289,30.7898,30.3196,30.4247,61307.445596076,0
+SNV.US,D,19970121,000000,30.2134,30.2134,29.8482,30.0021,28545.303711185,0
+SNV.US,D,19970122,000000,29.8482,30.1063,29.8482,30.0021,70529.853486935,0
+SNV.US,D,19970123,000000,29.8482,30.2134,29.7402,29.7402,95833.963511755,0
+SNV.US,D,19970124,000000,29.7402,30.0021,28.9515,29.0615,54834.301171121,0
+SNV.US,D,19970127,000000,28.8511,29.4257,28.8511,29.2183,24912.825235687,0
+SNV.US,D,19970128,000000,29.4257,30.1063,29.4257,29.5298,50024.887345631,0
+SNV.US,D,19970129,000000,29.638,29.7402,29.4257,29.5298,70719.847413417,0
+SNV.US,D,19970130,000000,29.4257,29.5298,29.4257,29.5298,56301.875878921,0
+SNV.US,D,19970131,000000,29.5298,29.638,29.2689,29.4257,58068.305898105,0
+SNV.US,D,19970203,000000,29.4257,29.8482,29.2689,29.8482,56006.101550127,0
+SNV.US,D,19970204,000000,30.0021,30.0021,29.2689,29.7402,47571.398208519,0
+SNV.US,D,19970205,000000,29.7402,29.8482,29.4257,29.4257,35408.705931076,0
+SNV.US,D,19970206,000000,29.4257,29.5298,29.2183,29.5298,55130.075499915,0
+SNV.US,D,19970207,000000,29.7402,29.7402,29.2689,29.2689,41198.899214891,0
+SNV.US,D,19970210,000000,29.7402,30.1063,29.638,30.0021,29036.206937447,0
+SNV.US,D,19970211,000000,29.8482,30.1063,29.4257,29.8482,29326.846295255,0
+SNV.US,D,19970212,000000,29.8482,30.3196,29.7402,30.3196,51989.527244877,0
+SNV.US,D,19970213,000000,30.5289,31.1053,30.3196,31.1053,65131.971986449,0
+SNV.US,D,19970214,000000,30.895,32.6808,30.895,32.6808,102403.64539125,0
+SNV.US,D,19970218,000000,33.0488,34.0439,32.9437,33.937,121532.4393083,0
+SNV.US,D,19970219,000000,33.8346,33.937,33.2562,33.2562,75232.459915915,0
+SNV.US,D,19970220,000000,33.4665,33.4665,31.8911,32.2581,87592.335079222,0
+SNV.US,D,19970221,000000,32.2581,32.2581,31.5775,31.5775,38943.61995784,0
+SNV.US,D,19970224,000000,31.4734,31.9972,31.2095,31.9972,92593.796819589,0
+SNV.US,D,19970225,000000,32.1549,33.0488,32.1549,32.9437,47867.172537313,0
+SNV.US,D,19970226,000000,32.9437,32.9437,31.5775,31.8911,73666.293765185,0
+SNV.US,D,19970227,000000,31.8911,31.8911,31.4734,31.6837,35310.114488144,0
+SNV.US,D,19970228,000000,31.6837,31.7859,31.4734,31.5775,57086.499445582,0
+SNV.US,D,19970303,000000,31.3147,31.5775,31.2095,31.5775,27266.695935671,0
+SNV.US,D,19970304,000000,31.5775,32.1549,31.2095,31.2095,76113.620937114,0
+SNV.US,D,19970305,000000,31.2095,31.9972,31.0011,31.9972,75334.132341438,0
+SNV.US,D,19970306,000000,32.1549,32.5727,32.1549,32.4704,41395.055106556,0
+SNV.US,D,19970307,000000,32.3663,32.9437,32.3663,32.783,29133.771386181,0
+SNV.US,D,19970310,000000,32.5727,33.8346,32.5727,33.7257,123783.61058856,0
+SNV.US,D,19970311,000000,33.8346,35.3021,33.8346,34.9359,159203.61345581,0
+SNV.US,D,19970312,000000,35.1978,35.1978,34.1989,34.1989,102991.08607204,0
+SNV.US,D,19970313,000000,34.3059,34.3595,33.4665,33.6252,121340.39139342,0
+SNV.US,D,19970314,000000,33.8346,34.6213,33.8346,34.1989,64246.702988462,0
+SNV.US,D,19970317,000000,34.3059,34.6213,34.0439,34.3059,70820.492844743,0
+SNV.US,D,19970318,000000,34.5124,34.5124,33.7257,33.8346,72096.019637665,0
+SNV.US,D,19970319,000000,33.8346,33.937,32.5727,32.7314,79650.588952271,0
+SNV.US,D,19970320,000000,32.9437,33.6252,32.9437,33.3634,93283.936920107,0
+SNV.US,D,19970321,000000,33.3634,33.3634,33.0488,33.153,82397.798429783,0
+SNV.US,D,19970324,000000,33.4665,33.6252,33.3634,33.4665,56497.004776388,0
+SNV.US,D,19970325,000000,33.6252,33.6252,32.8356,33.0488,109765.13979678,0
+SNV.US,D,19970326,000000,33.0488,33.0488,32.3663,32.7314,66600.573688446,0
+SNV.US,D,19970327,000000,32.8356,32.8356,31.8911,31.9972,65626.9831895,0
+SNV.US,D,19970331,000000,31.9972,31.9972,26.8044,26.8044,306928.51276951,0
+SNV.US,D,19970401,000000,29.5298,30.5289,28.5912,30.1063,401777.58884615,0
+SNV.US,D,19970402,000000,30.6866,31.2095,29.638,30.0021,113392.48330129,0
+SNV.US,D,19970403,000000,30.0021,30.1063,29.1628,29.7402,130751.76621657,0
+SNV.US,D,19970404,000000,29.5298,30.0021,29.5298,30.0021,54537.49984813,0
+SNV.US,D,19970407,000000,30.2134,30.4247,30.0021,30.3196,172541.18709485,0
+SNV.US,D,19970408,000000,30.4247,31.8911,30.4247,31.6837,172835.93442945,0
+SNV.US,D,19970409,000000,33.0488,33.2057,32.2086,32.2086,78211.770081994,0
+SNV.US,D,19970410,000000,32.3663,32.7314,32.2086,32.3663,95405.706931523,0
+SNV.US,D,19970411,000000,32.3663,32.7314,31.6837,31.8385,79712.208604104,0
+SNV.US,D,19970414,000000,31.8385,31.9972,31.1551,31.1551,50745.837272066,0
+SNV.US,D,19970415,000000,31.6837,32.7314,31.6837,32.5202,68400.894516138,0
+SNV.US,D,19970416,000000,32.5202,32.5202,31.9972,32.2086,53753.903275667,0
+SNV.US,D,19970417,000000,32.2086,32.2086,31.6837,31.6837,35445.677722175,0
+SNV.US,D,19970418,000000,31.8385,31.8385,31.6837,31.8385,27854.136616469,0
+SNV.US,D,19970421,000000,31.3147,31.6837,30.6866,31.0011,109208.50894189,0
+SNV.US,D,19970422,000000,31.0011,31.9972,30.6866,31.3147,179637.71699751,0
+SNV.US,D,19970423,000000,31.6837,31.8385,31.527,31.6837,118558.26411321,0
+SNV.US,D,19970424,000000,31.8385,32.2086,31.527,31.9972,40544.703911274,0
+SNV.US,D,19970425,000000,31.9972,32.3663,31.8385,31.9972,37931.003679399,0
+SNV.US,D,19970428,000000,31.9972,32.8901,31.9972,32.7314,56959.152165129,0
+SNV.US,D,19970429,000000,33.0488,33.3634,32.8901,33.0488,105546.24763467,0
+SNV.US,D,19970430,000000,32.8901,33.2057,32.3663,33.0488,165905.77758674,0
+SNV.US,D,19970501,000000,33.2057,33.2057,32.8901,33.2057,82659.681950068,0
+SNV.US,D,19970502,000000,33.5727,34.2543,33.3634,34.2543,94686.810993482,0
+SNV.US,D,19970505,000000,34.2543,34.9359,34.0439,34.7227,68989.362191134,0
+SNV.US,D,19970506,000000,34.7227,34.9359,34.5688,34.9359,44404.148104353,0
+SNV.US,D,19970507,000000,34.7227,34.9359,34.0439,34.2543,28383.038628027,0
+SNV.US,D,19970508,000000,33.8844,34.5688,33.7257,34.5688,39168.531687026,0
+SNV.US,D,19970509,000000,34.4102,34.9359,34.4102,34.9359,30602.373088177,0
+SNV.US,D,19970512,000000,34.9359,34.9359,34.5688,34.9359,32760.087896495,0
+SNV.US,D,19970513,000000,34.7227,35.9302,34.7227,35.4092,53358.510509744,0
+SNV.US,D,19970514,000000,35.6166,36.0899,35.6166,35.9302,58982.330733614,0
+SNV.US,D,19970515,000000,35.9302,36.0899,35.2466,35.4092,97369.31983657,0
+SNV.US,D,19970516,000000,35.6166,35.6166,35.0947,35.0947,37539.718890266,0
+SNV.US,D,19970519,000000,35.2466,35.4092,35.0947,35.2466,33026.07939357,0
+SNV.US,D,19970520,000000,35.2466,35.6166,34.9359,35.4092,51793.37135321,0
+SNV.US,D,19970521,000000,35.7762,36.0899,34.9359,35.4092,64085.464899503,0
+SNV.US,D,19970522,000000,35.4092,35.6166,35.0947,35.0947,30145.360670423,0
+SNV.US,D,19970523,000000,35.0947,35.2466,34.9359,35.2466,34983.530333434,0
+SNV.US,D,19970527,000000,35.4092,35.4092,34.5688,34.7227,56038.965364438,0
+SNV.US,D,19970528,000000,34.9359,35.0947,34.7227,35.0947,14127.332176688,0
+SNV.US,D,19970529,000000,34.9359,34.9359,34.4102,34.7227,20402.266721584,0
+SNV.US,D,19970530,000000,34.4102,35.4092,34.2543,35.0947,41132.144592074,0
+SNV.US,D,19970602,000000,35.0947,35.4092,34.9359,35.2466,55382.716072427,0
+SNV.US,D,19970603,000000,35.4092,36.2992,35.2466,36.0899,66241.125719425,0
+SNV.US,D,19970604,000000,35.9302,35.9302,35.6166,35.6166,37274.754387389,0
+SNV.US,D,19970605,000000,35.7762,35.7762,35.4092,35.6166,29100.907571871,0
+SNV.US,D,19970606,000000,35.6166,36.4559,35.6166,36.2992,79913.499466755,0
+SNV.US,D,19970609,000000,36.4559,36.6155,36.0899,36.6155,103516.90710102,0
+SNV.US,D,19970610,000000,36.6155,36.6155,36.2992,36.6155,22820.83805599,0
+SNV.US,D,19970611,000000,36.6155,36.7743,36.2992,36.7743,21122.18965382,0
+SNV.US,D,19970612,000000,36.7743,37.2963,36.7743,37.1365,53033.980343429,0
+SNV.US,D,19970613,000000,37.5027,37.5027,36.9233,37.2963,43750.979794935,0
+SNV.US,D,19970616,000000,37.2963,38.5046,37.1365,38.5046,112152.90130527,0
+SNV.US,D,19970617,000000,38.5046,38.6584,37.8201,38.6584,41395.055106556,0
+SNV.US,D,19970618,000000,38.4471,38.7656,38.4471,38.7656,48978.380258684,0
+SNV.US,D,19970619,000000,38.6059,38.7656,38.2924,38.2924,30014.932407378,0
+SNV.US,D,19970620,000000,38.4471,38.4471,37.9233,38.2924,76376.531451597,0
+SNV.US,D,19970623,000000,38.2924,38.2924,37.6098,37.9233,41132.144592074,0
+SNV.US,D,19970624,000000,37.7655,38.6059,37.7655,38.6059,34917.802704814,0
+SNV.US,D,19970625,000000,38.4471,38.6059,38.1882,38.1882,44011.836321022,0
+SNV.US,D,19970626,000000,38.0801,38.7656,37.9233,37.9233,32961.378759146,0
+SNV.US,D,19970627,000000,38.0275,38.2924,37.8737,38.2924,44140.210595674,0
+SNV.US,D,19970630,000000,38.3439,38.3439,37.6633,37.6633,43357.641017407,0
+SNV.US,D,19970701,000000,37.8737,38.2924,37.6633,38.2924,40476.922294259,0
+SNV.US,D,19970702,000000,38.4471,38.5553,37.9233,38.4471,49109.835515926,0
+SNV.US,D,19970703,000000,38.0801,39.4988,38.0275,39.4988,54473.826207904,0
+SNV.US,D,19970707,000000,39.2914,39.4988,38.2924,38.2924,74482.75415196,0
+SNV.US,D,19970708,000000,38.2924,38.8688,38.0801,38.8688,29949.204778758,0
+SNV.US,D,19970709,000000,38.6059,38.9759,37.6633,37.6633,29818.776515714,0
+SNV.US,D,19970710,000000,37.6633,38.2924,37.6633,38.1882,53683.04067606,0
+SNV.US,D,19970711,000000,38.2924,38.6059,38.2924,38.4471,27400.205181307,0
+SNV.US,D,19970714,000000,38.2924,38.5553,38.1882,38.4471,18639.944679188,0
+SNV.US,D,19970715,000000,38.3439,38.5553,38.0275,38.5553,53683.04067606,0
+SNV.US,D,19970716,000000,38.7111,39.4988,38.4471,39.4988,25635.829150517,0
+SNV.US,D,19970717,000000,39.1288,39.6565,38.8688,39.4988,43026.948885909,0
+SNV.US,D,19970718,000000,39.4988,39.4988,38.6059,38.7111,52970.306703202,0
+SNV.US,D,19970721,000000,38.3439,38.4471,37.7655,38.0801,37539.718890266,0
+SNV.US,D,19970722,000000,38.1882,38.6059,38.0275,38.4471,27137.294666823,0
+SNV.US,D,19970723,000000,38.5553,38.7111,38.1882,38.7111,33217.100314249,0
+SNV.US,D,19970724,000000,38.7111,39.1288,38.5553,38.9759,20402.266721584,0
+SNV.US,D,19970725,000000,38.8688,39.2378,38.7656,38.9759,22758.191409961,0
+SNV.US,D,19970728,000000,38.9759,38.9759,38.3439,38.6059,38649.89961744,0
+SNV.US,D,19970729,000000,38.3439,38.5553,38.1882,38.4471,43162.512119938,0
+SNV.US,D,19970730,000000,38.4471,38.7111,38.2924,38.6059,59834.73591729,0
+SNV.US,D,19970731,000000,38.7111,38.7656,38.1882,38.5553,29621.593629851,0
+SNV.US,D,19970801,000000,38.4471,38.4471,37.6098,38.0801,39500.250812722,0
+SNV.US,D,19970804,000000,38.1882,38.6059,38.0275,38.3439,40671.024197531,0
+SNV.US,D,19970805,000000,38.1882,38.5553,38.0275,38.4471,30996.738859902,0
+SNV.US,D,19970806,000000,38.2924,38.7656,38.2924,38.4471,36884.496592452,0
+SNV.US,D,19970807,000000,38.4471,38.4471,37.6098,37.6633,36034.145397171,0
+SNV.US,D,19970808,000000,37.3995,37.3995,36.565,36.7743,52184.656142345,0
+SNV.US,D,19970811,000000,36.1959,36.4014,34.675,35.9827,111035.53161871,0
+SNV.US,D,19970812,000000,35.9827,36.1959,35.7208,35.8795,72650.596504153,0
+SNV.US,D,19970813,000000,35.8795,36.1959,35.5152,35.7208,39236.313304041,0
+SNV.US,D,19970814,000000,35.7208,35.8795,35.1978,35.6166,52184.656142345,0
+SNV.US,D,19970815,000000,35.3547,36.7743,34.8824,36.7743,45839.88599204,0
+SNV.US,D,19970818,000000,36.565,36.565,34.4102,35.0401,117119.44524293,0
+SNV.US,D,19970819,000000,35.1978,35.8795,35.0947,35.4578,65196.672620873,0
+SNV.US,D,19970820,000000,35.8795,36.1959,35.5152,35.5152,55130.075499915,0
+SNV.US,D,19970821,000000,35.4578,35.5152,35.0401,35.1978,24522.567440751,0
+SNV.US,D,19970822,000000,34.5124,34.5688,33.937,34.5688,89394.709895309,0
+SNV.US,D,19970825,000000,34.5124,35.3547,34.5124,34.7753,40806.58743156,0
+SNV.US,D,19970826,000000,34.5688,34.8824,34.2543,34.4102,20337.56608716,0
+SNV.US,D,19970827,000000,34.5124,34.9359,34.4102,34.8824,52510.213302857,0
+SNV.US,D,19970828,000000,34.9359,35.1978,34.5124,34.7753,28708.59578854,0
+SNV.US,D,19970829,000000,34.5688,35.8269,34.5124,35.8269,38125.105582671,0
+SNV.US,D,19970902,000000,35.5152,35.5152,35.0401,35.3021,34856.183052982,0
+SNV.US,D,19970903,000000,35.3547,35.5152,34.8824,35.5152,39561.870464554,0
+SNV.US,D,19970904,000000,35.5152,35.5152,35.1978,35.3021,22687.328810354,0
+SNV.US,D,19970905,000000,35.3547,35.5152,34.9359,34.9359,62582.972388998,0
+SNV.US,D,19970908,000000,35.0401,35.5152,34.8824,35.4578,41654.884638448,0
+SNV.US,D,19970909,000000,35.3021,35.5152,35.1978,35.4578,34725.754789936,0
+SNV.US,D,19970910,000000,35.5152,35.5152,34.0966,34.1989,73042.908287484,0
+SNV.US,D,19970911,000000,34.3595,34.4102,33.675,33.9914,46169.551129341,0
+SNV.US,D,19970912,000000,33.9914,34.5688,33.7257,34.3595,46431.434649627,0
+SNV.US,D,19970915,000000,34.5688,34.9359,34.4102,34.4102,35770.20788849,0
+SNV.US,D,19970916,000000,34.4102,35.0947,34.4102,34.9359,52573.886943083,0
+SNV.US,D,19970917,000000,35.0401,35.1978,34.2543,34.9359,32175.728198289,0
+SNV.US,D,19970918,000000,34.5688,34.9359,34.4102,34.675,43162.512119938,0
+SNV.US,D,19970919,000000,34.5688,34.8299,34.0439,34.3595,74415.999529141,0
+SNV.US,D,19970922,000000,34.3059,34.5688,34.1989,34.3595,37731.766805143,0
+SNV.US,D,19970923,000000,34.4646,34.4646,33.8346,33.8346,58850.875476372,0
+SNV.US,D,19970924,000000,33.7802,33.937,32.9437,32.9933,82659.681950068,0
+SNV.US,D,19970925,000000,32.8356,32.9437,32.5202,32.8356,100181.2299485,0
+SNV.US,D,19970926,000000,32.9933,33.2562,32.7314,32.8356,96323.83974382,0
+SNV.US,D,19970929,000000,32.9933,33.2562,32.9437,33.0985,66699.165131377,0
+SNV.US,D,19970930,000000,33.4665,33.6252,29.4812,30.5289,339264.45206256,0
+SNV.US,D,19971001,000000,32.2086,34.3059,31.527,33.2562,434339.46686259,0
+SNV.US,D,19971002,000000,33.2562,33.6252,33.0985,33.0985,73042.908287484,0
+SNV.US,D,19971003,000000,33.2562,33.6252,33.2057,33.2057,64740.687197316,0
+SNV.US,D,19971006,000000,33.2562,33.2562,32.7314,32.7314,59053.193333219,0
+SNV.US,D,19971007,000000,32.2086,32.3118,31.8911,32.2086,106461.29946439,0
+SNV.US,D,19971008,000000,32.1549,32.3118,32.0488,32.1549,117186.19986575,0
+SNV.US,D,19971009,000000,32.2086,32.2086,31.8911,32.2086,57021.798811157,0
+SNV.US,D,19971010,000000,31.9972,32.1549,31.4734,31.4734,36749.960352619,0
+SNV.US,D,19971013,000000,31.527,32.2086,31.527,31.8911,36358.675563486,0
+SNV.US,D,19971014,000000,31.7372,32.2086,31.527,31.527,212005.49311067,0
+SNV.US,D,19971015,000000,31.7372,31.8911,31.6312,31.7372,61144.15351872,0
+SNV.US,D,19971016,000000,31.6312,31.8385,30.9485,31.267,56241.283221285,0
+SNV.US,D,19971017,000000,31.3692,31.6312,30.2679,30.3682,113978.89698789,0
+SNV.US,D,19971020,000000,30.4247,31.0537,30.3682,30.895,61071.236930719,0
+SNV.US,D,19971021,000000,30.9485,31.2095,30.7898,30.895,110905.10335567,0
+SNV.US,D,19971022,000000,30.7898,31.267,30.6866,30.895,94361.25383297,0
+SNV.US,D,19971023,000000,30.6866,30.7898,30.1618,30.4247,86515.018166359,0
+SNV.US,D,19971024,000000,30.1618,30.6866,30.1063,30.4247,60553.63185533,0
+SNV.US,D,19971027,000000,30.1063,30.1063,28.2222,28.2738,74024.714740008,0
+SNV.US,D,19971028,000000,27.7995,30.3682,27.4345,30.0021,203305.82526619,0
+SNV.US,D,19971029,000000,30.1618,32.1549,30.1618,30.6866,128238.71141602,0
+SNV.US,D,19971030,000000,30.6866,30.7898,28.6399,28.9515,91681.825972475,0
+SNV.US,D,19971031,000000,29.638,30.5795,29.638,29.8482,86124.760371422,0
+SNV.US,D,19971103,000000,30.5289,31.1053,30.5289,30.895,76903.379474761,0
+SNV.US,D,19971104,000000,31.0537,31.0537,29.4812,30.3682,101294.49165827,0
+SNV.US,D,19971105,000000,30.1063,30.9485,30.0021,30.7898,86976.138560902,0
+SNV.US,D,19971106,000000,30.7898,30.9485,30.1618,30.3682,68462.51416797,0
+SNV.US,D,19971107,000000,30.2679,30.2679,29.4812,29.4812,41982.495787355,0
+SNV.US,D,19971110,000000,29.638,29.9009,29.4812,29.5824,55319.042432199,0
+SNV.US,D,19971111,000000,29.9009,30.1063,29.4257,29.4257,39037.076429785,0
+SNV.US,D,19971112,000000,29.3215,29.4257,28.4831,28.4831,49630.521573907,0
+SNV.US,D,19971113,000000,28.6399,28.6924,27.9602,28.6399,89719.240061625,0
+SNV.US,D,19971114,000000,28.6399,30.1618,28.6399,29.7402,100378.41283437,0
+SNV.US,D,19971117,000000,30.1618,30.9485,30.0021,30.895,143736.05385177,0
+SNV.US,D,19971118,000000,31.2095,32.2086,30.9485,32.0488,205922.60648066,0
+SNV.US,D,19971119,000000,32.0488,34.4646,31.9972,34.3059,234370.3457431,0
+SNV.US,D,19971120,000000,34.4646,36.0899,34.3595,36.0391,272625.87958882,0
+SNV.US,D,19971121,000000,36.0391,36.1959,35.2466,35.4578,172574.05090916,0
+SNV.US,D,19971124,000000,35.4092,37.0333,34.9885,36.7169,180809.51737652,0
+SNV.US,D,19971125,000000,39.71,43.2222,39.4462,43.2222,2362464.5874254,0
+SNV.US,D,19971126,000000,43.2222,45.5319,42.5893,44.0616,5486108.5179784,0
+SNV.US,D,19971128,000000,43.5367,44.3245,43.38,43.8036,604036.90702539,0
+SNV.US,D,19971201,000000,43.8036,44.9555,43.38,44.639,984691.27922352,0
+SNV.US,D,19971202,000000,43.9058,44.4793,43.8036,44.0616,721092.6786281,0
+SNV.US,D,19971203,000000,43.9058,44.4306,43.6935,44.2699,617445.34326404,0
+SNV.US,D,19971204,000000,44.2699,44.4793,44.0616,44.2699,259611.80912189,0
+SNV.US,D,19971205,000000,43.9564,45.006,43.9564,45.006,368490.65292649,0
+SNV.US,D,19971208,000000,44.9555,45.3752,44.639,45.006,408967.57522075,0
+SNV.US,D,19971209,000000,44.8503,45.8979,44.4306,45.6896,308264.63222007,0
+SNV.US,D,19971210,000000,45.5797,46.1073,45.1112,45.5797,396873.69155452,0
+SNV.US,D,19971211,000000,45.267,45.6896,44.639,45.3752,374639.26718513,0
+SNV.US,D,19971212,000000,45.4267,45.5797,44.8503,45.1112,115745.32700708,0
+SNV.US,D,19971215,000000,45.006,45.8979,44.8503,45.267,215535.27216645,0
+SNV.US,D,19971216,000000,45.267,45.7938,44.7441,44.7441,172835.93442945,0
+SNV.US,D,19971217,000000,45.0577,45.4784,44.9,45.1648,130655.22876203,0
+SNV.US,D,19971218,000000,45.1648,45.2184,43.5367,44.2699,188920.717546,0
+SNV.US,D,19971219,000000,44.3771,44.6916,43.8493,44.4306,436304.10676183,0
+SNV.US,D,19971222,000000,44.4306,44.9,44.2193,44.7967,97301.538219555,0
+SNV.US,D,19971223,000000,44.639,44.7967,44.4306,44.639,60944.916644464,0
+SNV.US,D,19971224,000000,44.5328,44.7967,43.5912,43.6935,73503.00168783,0
+SNV.US,D,19971226,000000,43.75,44.0099,43.75,43.9058,74482.75415196,0
+SNV.US,D,19971229,000000,44.1161,44.6916,44.0099,44.6916,74024.714740008,0
+SNV.US,D,19971230,000000,44.6916,45.3752,44.639,45.3752,193759.91420321,0
+SNV.US,D,19971231,000000,45.3196,45.3196,44.4306,45.0577,181014.91621595,0
+SNV.US,D,19980102,000000,44.9,44.9,44.1161,44.6916,213448.41995773,0
+SNV.US,D,19980105,000000,44.7967,44.9,44.2193,44.3771,268502.49788707,0
+SNV.US,D,19980106,000000,44.2193,44.2193,42.749,43.4315,381309.59449594,0
+SNV.US,D,19980107,000000,43.4315,43.5367,42.8045,43.5367,297343.57592704,0
+SNV.US,D,19980108,000000,43.5367,43.5367,42.6478,42.8045,300549.8518107,0
+SNV.US,D,19980109,000000,42.9097,43.1726,42.5416,42.9097,346978.20547774,0
+SNV.US,D,19980112,000000,42.5416,43.1726,42.2768,43.1726,276352.84153046,0
+SNV.US,D,19980113,000000,43.1726,43.1726,42.5416,42.9623,129674.44930371,0
+SNV.US,D,19980114,000000,43.0655,43.5367,42.9097,43.5367,758633.42451257,0
+SNV.US,D,19980115,000000,43.5912,43.75,43.0655,43.1726,140138.49317898,0
+SNV.US,D,19980116,000000,43.1726,43.5912,43.1726,43.5367,125163.89078961,0
+SNV.US,D,19980120,000000,43.5367,43.9058,43.3284,43.9058,93841.594769186,0
+SNV.US,D,19980121,000000,43.6935,44.2193,42.9097,43.5367,228744.47153084,0
+SNV.US,D,19980122,000000,43.1726,43.75,43.0655,43.6935,118427.83585016,0
+SNV.US,D,19980123,000000,43.5912,43.9058,42.8045,43.75,270400.38316349,0
+SNV.US,D,19980126,000000,43.5912,43.9058,43.5367,43.75,72719.405115366,0
+SNV.US,D,19980127,000000,43.6935,44.4306,43.6935,44.3771,106846.42228833,0
+SNV.US,D,19980128,000000,44.5328,45.2184,44.2193,45.2184,108617.98727851,0
+SNV.US,D,19980129,000000,44.9555,46.3166,44.9555,45.3752,199513.13569592,0
+SNV.US,D,19980130,000000,45.3752,45.8979,45.2184,45.3196,147660.19867928,0
+SNV.US,D,19980202,000000,45.6351,47.2086,45.5319,45.7392,231231.85147646,0
+SNV.US,D,19980203,000000,45.6351,46.5806,45.3752,46.4209,86976.138560902,0
+SNV.US,D,19980204,000000,46.268,46.3166,45.7392,46.1073,95737.426057218,0
+SNV.US,D,19980205,000000,46.1073,46.529,45.3196,45.8979,111626.05328211,0
+SNV.US,D,19980206,000000,46.1073,47.1044,45.8979,46.9992,117380.30176902,0
+SNV.US,D,19980209,000000,46.8455,46.8455,46.158,46.3166,71866.99993169,0
+SNV.US,D,19980210,000000,46.3166,47.1044,45.8979,46.789,84487.731621085,0
+SNV.US,D,19980211,000000,46.789,46.8455,46.268,46.6819,51729.697712985,0
+SNV.US,D,19980212,000000,46.4209,47.2086,46.3166,46.5806,116725.07947121,0
+SNV.US,D,19980213,000000,46.4209,46.5806,46.158,46.3166,68533.376767578,0
+SNV.US,D,19980217,000000,46.529,47.2603,46.268,47.2603,119737.25345159,0
+SNV.US,D,19980218,000000,47.1044,47.7842,46.6819,47.7354,95800.072703248,0
+SNV.US,D,19980219,000000,47.5776,47.5776,47.2086,47.2603,64872.142454557,0
+SNV.US,D,19980220,000000,47.3664,47.8911,47.2603,47.8911,151778.44541005,0
+SNV.US,D,19980223,000000,47.9477,48.3108,47.7842,48.2584,100312.68520575,0
+SNV.US,D,19980224,000000,47.8911,48.047,47.4706,47.9477,167604.42598891,0
+SNV.US,D,19980225,000000,48.1532,48.4141,47.8911,48.047,65592.065386795,0
+SNV.US,D,19980226,000000,47.8911,48.3108,47.5776,48.2584,42048.223415976,0
+SNV.US,D,19980227,000000,48.047,48.4686,47.3664,48.4686,47671.016645649,0
+SNV.US,D,19980302,000000,48.1532,48.4141,47.8911,48.3108,51729.697712985,0
+SNV.US,D,19980303,000000,47.9477,48.3108,47.7842,48.3108,74482.75415196,0
+SNV.US,D,19980304,000000,48.1532,48.4141,47.9477,48.2584,51854.991005043,0
+SNV.US,D,19980305,000000,47.9477,48.6799,47.7842,48.6799,78273.389733826,0
+SNV.US,D,19980306,000000,48.938,51.3538,48.938,51.1445,184014.76626597,0
+SNV.US,D,19980309,000000,51.1445,52.2993,50.829,52.0374,212005.49311067,0
+SNV.US,D,19980310,000000,52.0374,52.0374,50.8796,51.4054,136017.16546562,0
+SNV.US,D,19980311,000000,51.3538,51.6683,51.2477,51.5641,106331.89819554,0
+SNV.US,D,19980312,000000,51.3538,51.5641,50.8796,50.8796,78599.973888536,0
+SNV.US,D,19980313,000000,51.1445,51.4054,50.8796,50.8796,80039.819753011,0
+SNV.US,D,19980316,000000,51.0403,52.6108,51.0403,52.3519,126666.38330011,0
+SNV.US,D,19980317,000000,52.3519,52.4561,51.825,52.1911,71866.99993169,0
+SNV.US,D,19980318,000000,52.3995,53.0295,52.3995,52.7715,56038.965364438,0
+SNV.US,D,19980319,000000,52.8747,53.1347,52.0879,52.9233,72521.195235307,0
+SNV.US,D,19980320,000000,53.2944,53.4531,52.6108,53.1912,132552.08704427,0
+SNV.US,D,19980323,000000,53.1347,53.1347,52.0879,52.0879,61793.213851351,0
+SNV.US,D,19980324,000000,52.2457,53.4531,52.2457,53.4531,83050.966739203,0
+SNV.US,D,19980325,000000,53.4531,53.6069,51.4054,52.1396,122679.59182657,0
+SNV.US,D,19980326,000000,51.825,51.825,50.5144,51.3002,117315.60113459,0
+SNV.US,D,19980327,000000,51.5641,51.7199,49.9896,50.6215,77229.963629471,0
+SNV.US,D,19980330,000000,50.5144,52.2457,49.8347,50.1969,45969.287260886,0
+SNV.US,D,19980331,000000,50.5144,52.1396,50.5144,51.195,152233.40383941,0
+SNV.US,D,19980401,000000,51.1445,51.3002,49.9896,51.1445,175187.75114103,0
+SNV.US,D,19980402,000000,51.458,52.2457,51.195,52.2457,54667.928111174,0
+SNV.US,D,19980403,000000,52.0879,52.3995,51.7199,52.0879,77293.637269696,0
+SNV.US,D,19980406,000000,52.2457,52.3995,51.6683,52.0879,109334.82922815,0
+SNV.US,D,19980407,000000,52.0879,52.0879,49.6759,50.5144,167797.50089797,0
+SNV.US,D,19980408,000000,50.4609,50.6215,49.1503,49.6759,209193.58299874,0
+SNV.US,D,19980409,000000,49.2008,49.9896,49.1503,49.6759,159755.10933971,0
+SNV.US,D,19980413,000000,49.6759,50.1969,49.1503,50.1969,150992.79484919,0
+SNV.US,D,19980414,000000,50.1969,50.5144,49.6759,49.7267,105936.50542961,0
+SNV.US,D,19980415,000000,49.6759,49.6759,48.6254,49.046,143862.37413802,0
+SNV.US,D,19980416,000000,49.046,49.307,48.6254,48.7296,102733.31052855,0
+SNV.US,D,19980417,000000,48.9934,50.3577,48.5221,50.3577,128955.55336567,0
+SNV.US,D,19980420,000000,50.2516,50.2516,48.8892,49.5144,129674.44930371,0
+SNV.US,D,19980421,000000,49.6759,49.9896,48.9934,49.046,100577.64970862,0
+SNV.US,D,19980422,000000,49.046,50.9847,48.9934,50.8796,142947.32230833,0
+SNV.US,D,19980423,000000,50.6683,51.458,49.1503,49.569,207756.81811686,0
+SNV.US,D,19980424,000000,49.6759,50.3577,48.7296,48.9934,119800.92709182,0
+SNV.US,D,19980427,000000,48.9934,49.1503,46.4754,46.8455,228617.12425039,0
+SNV.US,D,19980428,000000,47.159,48.3626,46.894,47.5251,119408.6153085,0
+SNV.US,D,19980429,000000,46.894,47.8377,46.894,47.7354,77097.481378032,0
+SNV.US,D,19980430,000000,48.0996,49.7267,48.0996,48.5221,117709.96690632,0
+SNV.US,D,19980501,000000,48.4686,48.5221,48.2086,48.5221,86124.760371422,0
+SNV.US,D,19980504,000000,48.5221,49.5144,47.5776,47.5776,98355.234265883,0
+SNV.US,D,19980505,000000,47.5251,47.8377,47.0518,47.3664,95275.278668478,0
+SNV.US,D,19980506,000000,46.894,47.3664,46.7393,46.7393,103974.94651296,0
+SNV.US,D,19980507,000000,46.7393,46.894,46.2115,46.2115,70951.948101983,0
+SNV.US,D,19980508,000000,46.4754,47.679,46.3166,46.894,111563.40663608,0
+SNV.US,D,19980511,000000,46.894,47.159,45.8979,45.8979,98875.920323863,0
+SNV.US,D,19980512,000000,46.1073,47.4209,46.1073,47.2603,105869.75080679,0
+SNV.US,D,19980513,000000,47.2603,48.047,46.9992,47.8377,111299.4691274,0
+SNV.US,D,19980514,000000,47.8377,48.0996,47.679,48.047,108030.54659771,0
+SNV.US,D,19980515,000000,48.3108,48.8328,47.9477,48.3626,151973.57430752,0
+SNV.US,D,19980518,000000,48.2086,48.2086,47.4209,47.8377,87365.369361641,0
+SNV.US,D,19980519,000000,47.8377,47.8377,46.9992,47.2603,82594.981315645,0
+SNV.US,D,19980520,000000,47.5251,47.5776,46.894,47.5251,103455.28744919,0
+SNV.US,D,19980521,000000,47.5776,49.1503,47.3664,47.3664,113062.81816399,0
+SNV.US,D,19980522,000000,47.7354,48.7831,47.2086,47.8377,57459.298339165,0
+SNV.US,D,19980526,000000,48.2584,48.3626,45.5319,45.6351,116617.24508049,0
+SNV.US,D,19980527,000000,45.3752,47.0518,44.9,45.6351,139896.12254845,0
+SNV.US,D,19980528,000000,45.7938,47.9954,45.7938,47.3664,116963.34212495,0
+SNV.US,D,19980529,000000,47.3664,47.3664,45.7938,46.4209,110555.92532862,0
+SNV.US,D,19980601,000000,46.5806,47.4706,46.158,46.6819,52224.708916035,0
+SNV.US,D,19980602,000000,46.6819,46.8455,45.7938,45.7938,57370.976838206,0
+SNV.US,D,19980603,000000,45.8979,46.9458,45.267,45.3752,56848.236791831,0
+SNV.US,D,19980604,000000,45.5319,46.5806,45.5319,46.5806,61816.834717886,0
+SNV.US,D,19980605,000000,46.8455,47.4706,46.6819,47.2086,61335.174439399,0
+SNV.US,D,19980608,000000,47.2086,47.3664,46.3166,46.6819,59815.223027542,0
+SNV.US,D,19980609,000000,46.3166,46.4209,45.267,45.5319,69145.465309108,0
+SNV.US,D,19980610,000000,45.5319,47.0518,45.3752,45.8979,81699.442375686,0
+SNV.US,D,19980611,000000,45.8979,46.158,44.2193,45.5319,79866.257733683,0
+SNV.US,D,19980612,000000,45.006,46.8455,44.9,46.158,126818.37844129,0
+SNV.US,D,19980615,000000,45.7938,47.3664,45.267,46.3166,76554.201447712,0
+SNV.US,D,19980616,000000,46.2115,46.6819,45.1648,45.7938,164920.89015163,0
+SNV.US,D,19980617,000000,46.3166,47.6302,46.2115,47.4706,102453.96810691,0
+SNV.US,D,19980618,000000,47.4706,47.4706,46.4754,46.8455,65871.407808433,0
+SNV.US,D,19980619,000000,46.6819,47.4706,46.2115,47.1044,119017.33051936,0
+SNV.US,D,19980622,000000,47.2086,47.4706,45.8979,45.8979,58720.447213327,0
+SNV.US,D,19980623,000000,46.3166,47.4706,46.3166,47.3664,57197.414818879,0
+SNV.US,D,19980624,000000,47.3664,48.5221,46.8455,48.2584,86406.156781457,0
+SNV.US,D,19980625,000000,48.5221,48.938,47.7354,48.2584,51401.05956988,0
+SNV.US,D,19980626,000000,48.6799,49.7267,48.1532,48.1532,61688.460443236,0
+SNV.US,D,19980629,000000,48.6799,49.8347,48.5221,48.5221,63256.680582361,0
+SNV.US,D,19980630,000000,48.938,49.569,48.6799,49.307,81521.772379571,0
+SNV.US,D,19980701,000000,49.4132,50.1969,49.046,50.0966,78294.956611967,0
+SNV.US,D,19980702,000000,50.1969,50.3577,49.569,50.0966,66179.506067594,0
+SNV.US,D,19980706,000000,49.938,50.0966,49.307,50.0966,82309.476928823,0
+SNV.US,D,19980707,000000,49.569,50.0966,49.4132,49.8347,86054.924766013,0
+SNV.US,D,19980708,000000,50.0966,50.6215,49.8347,50.3577,94686.810993482,0
+SNV.US,D,19980709,000000,50.7267,52.1396,50.6215,51.9312,197530.00990113,0
+SNV.US,D,19980710,000000,51.6137,51.9312,50.7267,50.9847,69271.785595365,0
+SNV.US,D,19980713,000000,50.7267,51.7715,50.3577,50.829,49874.94619284,0
+SNV.US,D,19980714,000000,50.7267,51.6137,50.6215,51.5105,58810.822702681,0
+SNV.US,D,19980715,000000,51.4054,51.6137,50.0966,50.0966,71102.916248972,0
+SNV.US,D,19980716,000000,50.3577,51.6137,49.569,51.6137,81826.789656139,0
+SNV.US,D,19980717,000000,51.7715,51.9312,50.7267,51.5105,60202.399839888,0
+SNV.US,D,19980720,000000,51.2477,51.4054,50.0966,50.7267,169105.89150521,0
+SNV.US,D,19980721,000000,50.829,50.829,48.7831,48.7831,121238.7189679,0
+SNV.US,D,19980722,000000,48.7831,49.307,48.6799,49.046,50351.471500341,0
+SNV.US,D,19980723,000000,49.2008,49.2008,48.1532,48.2584,37620.851431845,0
+SNV.US,D,19980724,000000,48.2584,48.5221,47.4706,47.7354,56058.478254183,0
+SNV.US,D,19980727,000000,47.2086,47.7354,46.8455,47.4706,55319.042432199,0
+SNV.US,D,19980728,000000,46.9992,47.3664,45.7938,46.9992,59551.285518863,0
+SNV.US,D,19980729,000000,47.1044,48.1532,46.5806,46.9992,65746.114516375,0
+SNV.US,D,19980730,000000,46.9992,48.1532,46.9992,47.7354,40194.49889003,0
+SNV.US,D,19980731,000000,47.4706,47.4706,45.5319,46.2115,63867.742129695,0
+SNV.US,D,19980803,000000,46.6819,47.1044,46.0558,46.2115,61949.316969325,0
+SNV.US,D,19980804,000000,46.4754,46.8455,44.2699,45.267,95215.713005041,0
+SNV.US,D,19980805,000000,44.639,45.4267,43.8493,45.1648,80259.596511212,0
+SNV.US,D,19980806,000000,45.1648,46.3166,44.9,45.1648,53100.734966246,0
+SNV.US,D,19980807,000000,44.9,44.9,43.8493,44.7967,71192.264744129,0
+SNV.US,D,19980810,000000,44.4793,44.639,43.4862,43.6935,63214.573820277,0
+SNV.US,D,19980811,000000,43.6935,43.6935,41.0197,42.4374,123202.33187294,0
+SNV.US,D,19980812,000000,42.0694,43.8493,42.0694,42.7013,72411.306856206,0
+SNV.US,D,19980813,000000,43.6935,44.4793,42.5416,42.5416,61816.834717886,0
+SNV.US,D,19980814,000000,42.5416,43.8493,42.5416,42.7013,52488.646424715,0
+SNV.US,D,19980817,000000,42.4374,44.2699,41.9106,43.6935,61296.148659905,0
+SNV.US,D,19980818,000000,43.2222,44.639,42.9623,43.6935,61512.844435515,0
+SNV.US,D,19980819,000000,43.6935,44.1161,43.3284,43.3284,42201.245551359,0
+SNV.US,D,19980820,000000,43.5912,44.2699,43.2222,44.0099,40322.873164679,0
+SNV.US,D,19980821,000000,43.5912,43.5912,41.2836,42.1716,70667.47070936,0
+SNV.US,D,19980824,000000,42.7013,44.1161,42.1716,42.7013,55500.820405104,0
+SNV.US,D,19980825,000000,43.2222,44.4793,41.7549,42.1716,69229.67883328,0
+SNV.US,D,19980826,000000,41.9106,42.8045,41.2836,41.9106,58240.840923234,0
+SNV.US,D,19980827,000000,41.6497,41.9106,40.4939,40.4939,124509.69548599,0
+SNV.US,D,19980828,000000,40.3381,40.7548,39.4462,39.8659,90852.014661136,0
+SNV.US,D,19980831,000000,40.3381,40.4939,36.3517,37.7655,134147.00903251,0
+SNV.US,D,19980901,000000,38.9213,39.5523,36.3517,39.341,190293.80878765,0
+SNV.US,D,19980902,000000,39.341,41.3878,38.9213,39.0781,115832.62151384,0
+SNV.US,D,19980903,000000,39.1843,39.4462,37.344,38.3985,89460.43752393,0
+SNV.US,D,19980904,000000,38.3985,38.6584,36.3517,37.5027,104323.09754581,0
+SNV.US,D,19980908,000000,38.1336,40.3381,37.8737,40.2349,106765.28974676,0
+SNV.US,D,19980909,000000,40.4939,40.602,38.6584,39.71,71931.700566113,0
+SNV.US,D,19980910,000000,39.4462,39.4462,37.1365,37.6098,75161.597316309,0
+SNV.US,D,19980911,000000,36.3517,40.602,35.8269,40.602,101837.77158858,0
+SNV.US,D,19980914,000000,41.0197,42.4374,40.86,41.1258,100577.64970862,0
+SNV.US,D,19980915,000000,41.1258,41.6497,39.4462,41.6497,71888.566809831,0
+SNV.US,D,19980916,000000,41.3878,42.8045,40.86,42.8045,55103.373650787,0
+SNV.US,D,19980917,000000,42.4374,42.4374,40.7548,41.3878,118578.80399716,0
+SNV.US,D,19980918,000000,41.7549,43.4862,40.602,41.1258,173904.00839454,0
+SNV.US,D,19980921,000000,41.2836,42.8045,39.8659,41.9106,72280.878593161,0
+SNV.US,D,19980922,000000,42.1716,42.5893,41.1258,41.3878,48696.983848651,0
+SNV.US,D,19980923,000000,41.8035,44.1161,41.3878,44.1161,112609.91372302,0
+SNV.US,D,19980924,000000,43.75,44.4306,41.5406,42.4374,80739.202801304,0
+SNV.US,D,19980925,000000,42.5893,43.4862,41.7042,43.4862,54968.837410955,0
+SNV.US,D,19980928,000000,43.75,45.1648,43.118,44.2699,110905.10335567,0
+SNV.US,D,19980929,000000,44.4306,44.5328,42.8542,43.6409,67659.40470576,0
+SNV.US,D,19980930,000000,43.6409,43.6409,39.8659,41.1258,145872.20178195,0
+SNV.US,D,19981001,000000,40.4939,42.1716,39.602,42.0694,111824.26316216,0
+SNV.US,D,19981002,000000,42.4374,44.5328,41.2836,44.5328,152452.15360342,0
+SNV.US,D,19981005,000000,44.2699,44.2699,41.1258,44.1161,95298.899535014,0
+SNV.US,D,19981006,000000,44.1161,45.7392,44.0099,44.639,246228.02074398,0
+SNV.US,D,19981007,000000,44.9555,45.7392,43.75,44.7967,214272.06930389,0
+SNV.US,D,19981008,000000,42.1716,43.2222,40.3907,42.9623,135755.28194532,0
+SNV.US,D,19981009,000000,43.2222,45.5797,42.4374,44.1161,113306.21578872,0
+SNV.US,D,19981012,000000,45.3196,46.7393,45.3196,45.7392,129303.70439852,0
+SNV.US,D,19981013,000000,45.7392,45.7392,43.9058,44.5328,170548.81835228,0
+SNV.US,D,19981014,000000,45.3196,47.7842,44.639,47.3664,158687.03537463,0
+SNV.US,D,19981015,000000,46.894,49.9896,45.9486,49.6234,147966.24295005,0
+SNV.US,D,19981016,000000,50.7763,50.7763,48.9934,49.2008,153324.07167684,0
+SNV.US,D,19981019,000000,48.9934,49.2008,48.3108,48.5747,88105.832177823,0
+SNV.US,D,19981020,000000,48.4686,50.2516,48.1532,49.4648,165356.33569123,0
+SNV.US,D,19981021,000000,49.2008,49.3644,48.4686,49.3644,63341.921100729,0
+SNV.US,D,19981022,000000,49.2008,49.8835,47.8911,49.4648,53405.752242815,0
+SNV.US,D,19981023,000000,49.2008,49.3644,47.679,48.047,50266.230981973,0
+SNV.US,D,19981026,000000,48.1532,48.1532,47.2603,47.5251,70579.1492084,0
+SNV.US,D,19981027,000000,47.7842,48.4686,47.2603,47.8911,80780.282569192,0
+SNV.US,D,19981028,000000,47.8911,47.8911,46.9992,47.2603,29079.340693729,0
+SNV.US,D,19981029,000000,46.9992,47.8911,46.4754,47.8911,58026.19913602,0
+SNV.US,D,19981030,000000,47.7842,48.3108,47.679,48.3108,81611.120874728,0
+SNV.US,D,19981102,000000,48.6799,49.7267,48.3108,49.2008,66567.709874135,0
+SNV.US,D,19981103,000000,49.6234,49.7267,48.1532,48.4686,95215.713005041,0
+SNV.US,D,19981104,000000,48.6799,49.3644,47.8911,49.0977,127556.78726907,0
+SNV.US,D,19981105,000000,49.0977,50.1493,48.3108,50.1493,87974.376920581,0
+SNV.US,D,19981106,000000,49.9896,50.1493,49.3644,49.8835,50223.097225692,0
+SNV.US,D,19981109,000000,49.6234,49.7267,48.5747,48.9934,70361.426438594,0
+SNV.US,D,19981110,000000,48.8328,49.3644,48.047,48.5747,42683.932824043,0
+SNV.US,D,19981111,000000,48.4686,48.5747,47.2603,48.1532,45776.212351813,0
+SNV.US,D,19981112,000000,48.047,48.3108,47.5251,48.1532,29818.776515714,0
+SNV.US,D,19981113,000000,48.047,49.3644,47.679,49.3644,50920.426285591,0
+SNV.US,D,19981116,000000,49.3644,49.8835,48.9934,49.8835,83704.135048621,0
+SNV.US,D,19981117,000000,49.8835,49.8835,48.6799,49.0977,68707.965781101,0
+SNV.US,D,19981118,000000,48.9934,48.9934,48.1532,48.6799,50875.238540914,0
+SNV.US,D,19981119,000000,48.8328,48.8328,47.7842,48.5747,51916.610656875,0
+SNV.US,D,19981120,000000,49.2008,49.2008,47.679,48.5747,78599.973888536,0
+SNV.US,D,19981123,000000,48.8328,49.8835,48.5747,49.8835,100181.2299485,0
+SNV.US,D,19981124,000000,49.8835,49.8835,48.5747,49.2008,99919.346428219,0
+SNV.US,D,19981125,000000,49.2008,49.2008,47.8911,48.5747,40371.141891947,0
+SNV.US,D,19981127,000000,48.3108,48.4686,47.2603,47.7842,34002.750875108,0
+SNV.US,D,19981130,000000,47.2603,47.7842,45.9486,45.9486,71931.700566113,0
+SNV.US,D,19981201,000000,45.3196,46.894,45.3196,46.1073,64042.33114322,0
+SNV.US,D,19981202,000000,45.9486,46.4754,45.4267,46.3684,78865.965385611,0
+SNV.US,D,19981203,000000,45.9486,47.159,45.9486,46.4754,62472.0570157,0
+SNV.US,D,19981204,000000,46.6331,48.3108,46.6331,48.1532,56934.504304396,0
+SNV.US,D,19981207,000000,47.679,47.7842,46.6331,47.159,39841.212886192,0
+SNV.US,D,19981208,000000,46.1073,46.9992,45.4267,46.6331,65395.90949513,0
+SNV.US,D,19981209,000000,46.1073,46.7393,45.0577,46.3684,67180.825409864,0
+SNV.US,D,19981210,000000,45.9486,45.9486,44.5328,44.9555,51748.183608534,0
+SNV.US,D,19981211,000000,44.4306,44.9555,42.9623,44.2699,89460.43752393,0
+SNV.US,D,19981214,000000,43.75,43.75,42.7013,43.118,53841.197782428,0
+SNV.US,D,19981215,000000,42.8542,43.3284,42.5893,43.3284,142559.11850178,0
+SNV.US,D,19981216,000000,44.2699,45.7392,43.6409,45.7392,139198.79348855,0
+SNV.US,D,19981217,000000,45.5797,45.7392,44.4306,45.4267,84095.419837756,0
+SNV.US,D,19981218,000000,45.5797,47.9477,45.5797,47.679,232584.40283417,0
+SNV.US,D,19981221,000000,47.679,48.9934,47.679,48.9934,148092.5632363,0
+SNV.US,D,19981222,000000,49.1503,49.6234,47.8377,48.0996,200364.5138854,0
+SNV.US,D,19981223,000000,48.0996,49.6234,48.0996,49.6234,90070.472077066,0
+SNV.US,D,19981224,000000,49.3644,49.3644,49.1503,49.1503,27507.012577815,0
+SNV.US,D,19981228,000000,49.5144,49.5144,48.7296,48.8328,54888.731863572,0
+SNV.US,D,19981229,000000,49.3644,49.3644,48.2086,48.7296,87451.636874205,0
+SNV.US,D,19981230,000000,48.8328,49.2573,48.4686,49.1503,43510.663152789,0
+SNV.US,D,19981231,000000,49.2573,50.936,48.9934,50.1493,167975.1708941,0
+SNV.US,D,19990104,000000,50.1493,51.195,49.938,50.0412,119755.73934715,0
+SNV.US,D,19990105,000000,50.0412,51.195,50.0412,51.0908,116399.5223107,0
+SNV.US,D,19990106,000000,50.5651,52.1396,50.0412,52.1396,138633.94668008,0
+SNV.US,D,19990107,000000,51.7715,51.8786,48.6254,49.6234,193782.50807555,0
+SNV.US,D,19990108,000000,50.0412,50.6683,49.3644,50.4609,146740.01187858,0
+SNV.US,D,19990111,000000,49.938,50.4609,48.9934,49.2573,78081.341818949,0
+SNV.US,D,19990112,000000,49.3644,50.936,49.2573,50.936,181616.73481551,0
+SNV.US,D,19990113,000000,50.1493,51.7715,49.7783,50.936,246536.11900314,0
+SNV.US,D,19990114,000000,50.829,51.3538,50.5651,50.936,171592.24445664,0
+SNV.US,D,19990115,000000,51.195,52.1396,50.4609,52.1396,190949.03108546,0
+SNV.US,D,19990119,000000,51.8786,51.9818,50.936,51.3538,78599.973888536,0
+SNV.US,D,19990120,000000,51.0908,51.8786,50.936,50.936,90196.792363323,0
+SNV.US,D,19990121,000000,51.458,51.7715,50.0412,50.5651,80217.489749127,0
+SNV.US,D,19990122,000000,50.1493,50.5651,49.7783,49.938,81261.942847679,0
+SNV.US,D,19990125,000000,49.5144,50.5651,49.5144,50.5651,78952.232898174,0
+SNV.US,D,19990126,000000,50.5651,51.7715,50.1493,51.7715,130655.22876203,0
+SNV.US,D,19990127,000000,51.9818,51.9818,50.6683,50.936,75068.140844363,0
+SNV.US,D,19990128,000000,50.6683,52.2457,50.5651,52.2457,126126.18435238,0
+SNV.US,D,19990129,000000,51.8786,52.2457,50.6683,51.9818,102143.81585936,0
+SNV.US,D,19990201,000000,51.7715,51.7715,50.3051,50.5651,85188.141663576,0
+SNV.US,D,19990202,000000,48.6254,49.6234,48.0996,49.2573,157858.25105747,0
+SNV.US,D,19990203,000000,49.5144,50.1493,48.9934,49.6234,137239.28856028,0
+SNV.US,D,19990204,000000,49.6234,49.6234,48.7296,49.1503,58943.304954119,0
+SNV.US,D,19990205,000000,49.1503,49.5144,48.4686,49.1503,83833.536317469,0
+SNV.US,D,19990208,000000,48.8328,49.938,48.4686,49.3644,66873.754144902,0
+SNV.US,D,19990209,000000,49.3644,49.3644,47.5776,47.8377,74460.160279622,0
+SNV.US,D,19990210,000000,48.0996,48.8328,47.5776,48.8328,58417.483925153,0
+SNV.US,D,19990211,000000,48.4686,50.4609,48.4686,50.4609,76686.683699151,0
+SNV.US,D,19990212,000000,50.4609,50.4609,48.3108,49.1503,84924.204154895,0
+SNV.US,D,19990216,000000,49.2573,50.936,49.1503,49.3644,67922.315220242,0
+SNV.US,D,19990217,000000,48.8328,50.4609,48.6254,48.9934,96606.263148049,0
+SNV.US,D,19990218,000000,49.1503,51.458,49.1503,50.6683,98568.849058901,0
+SNV.US,D,19990219,000000,50.6683,51.7715,50.5651,50.829,83921.857818428,0
+SNV.US,D,19990222,000000,51.3538,52.5076,50.4609,52.1396,157032.54772293,0
+SNV.US,D,19990223,000000,51.6137,51.7715,50.6683,51.458,64872.142454557,0
+SNV.US,D,19990224,000000,51.0908,51.458,49.6234,49.938,78952.232898174,0
+SNV.US,D,19990225,000000,49.3644,50.4609,47.9477,50.3051,138067.04588323,0
+SNV.US,D,19990226,000000,50.4609,50.4609,48.3108,49.7783,83484.35829042,0
+SNV.US,D,19990301,000000,46.0012,48.9934,46.0012,48.8328,310794.11892777,0
+SNV.US,D,19990302,000000,48.8328,49.6234,46.9992,47.3177,93252.100099993,0
+SNV.US,D,19990303,000000,47.3177,48.2086,46.9992,48.0996,92118.298506284,0
+SNV.US,D,19990304,000000,48.3108,49.3644,47.4209,49.3644,85145.007907293,0
+SNV.US,D,19990305,000000,49.6234,50.1493,48.7296,50.1493,62825.343019538,0
+SNV.US,D,19990308,000000,49.1503,49.1503,47.4209,47.8377,73109.662910302,0
+SNV.US,D,19990309,000000,48.7296,49.7783,48.0996,48.6254,103317.67022675,0
+SNV.US,D,19990310,000000,48.6254,49.5144,47.8377,48.8328,78387.386089715,0
+SNV.US,D,19990311,000000,48.6254,49.1503,47.5776,48.2086,94686.810993482,0
+SNV.US,D,19990312,000000,48.4686,49.2573,48.0996,48.7296,112609.91372302,0
+SNV.US,D,19990315,000000,48.4686,49.5144,48.0996,49.3644,79955.606228841,0
+SNV.US,D,19990316,000000,49.1503,49.1503,47.159,47.5776,82047.593408536,0
+SNV.US,D,19990317,000000,47.4209,47.4209,46.0012,46.529,65478.069030906,0
+SNV.US,D,19990318,000000,46.268,47.9477,46.0012,47.9477,77339.852008571,0
+SNV.US,D,19990319,000000,48.6254,48.6254,45.5797,46.268,127434.57495962,0
+SNV.US,D,19990322,000000,45.4784,46.3684,45.2184,45.4784,59682.740776105,0
+SNV.US,D,19990323,000000,45.1112,45.7938,43.5367,44.0616,97259.43145747,0
+SNV.US,D,19990324,000000,44.3245,45.6351,43.6935,45.1112,76249.184171143,0
+SNV.US,D,19990325,000000,44.0616,45.5319,44.0616,45.5319,72673.190376492,0
+SNV.US,D,19990326,000000,45.006,45.006,43.011,43.8036,86189.461005847,0
+SNV.US,D,19990329,000000,43.9564,45.3752,43.9564,44.8503,65698.872783304,0
+SNV.US,D,19990330,000000,44.0616,44.2193,43.011,43.4315,72238.771831076,0
+SNV.US,D,19990331,000000,44.0616,44.8503,42.9097,43.011,94167.151929699,0
+SNV.US,D,19990401,000000,42.9097,43.1726,41.5972,42.2241,150186.6044044,0
+SNV.US,D,19990405,000000,43.011,46.158,43.011,46.158,148879.24079135,0
+SNV.US,D,19990406,000000,45.5319,45.6351,42.4871,44.4793,135363.99715619,0
+SNV.US,D,19990407,000000,44.0616,44.8503,42.6478,44.8503,138418.27789867,0
+SNV.US,D,19990408,000000,44.3245,46.158,44.0616,45.006,102321.48585547,0
+SNV.US,D,19990409,000000,44.7441,45.5319,43.5367,44.4793,62689.779785507,0
+SNV.US,D,19990412,000000,44.639,46.6819,44.3245,46.6819,115050.05193557,0
+SNV.US,D,19990413,000000,45.8979,46.9992,45.6351,46.5806,109555.63298055,0
+SNV.US,D,19990414,000000,46.4754,47.2086,45.8979,46.4754,91592.477477317,0
+SNV.US,D,19990415,000000,46.4754,47.2086,45.5319,46.3166,78429.4928518,0
+SNV.US,D,19990416,000000,45.8979,47.1044,44.8503,46.4754,92423.315782853,0
+SNV.US,D,19990419,000000,46.158,48.3108,45.006,46.5806,108593.33941778,0
+SNV.US,D,19990420,000000,46.6819,47.1044,45.3752,46.8455,89069.152734797,0
+SNV.US,D,19990421,000000,46.4754,46.8455,45.5319,46.8455,50745.837272066,0
+SNV.US,D,19990422,000000,46.6819,49.4648,45.267,49.4648,322170.13365016,0
+SNV.US,D,19990423,000000,48.8328,49.046,46.5806,46.6819,127124.42271206,0
+SNV.US,D,19990426,000000,46.5806,46.9992,46.158,46.158,44202.857241702,0
+SNV.US,D,19990427,000000,46.6819,48.3108,46.158,48.3108,107201.76228056,0
+SNV.US,D,19990428,000000,47.8911,48.3108,47.2086,47.4706,66136.372311312,0
+SNV.US,D,19990429,000000,47.9954,47.9954,46.158,47.6302,92945.028835031,0
+SNV.US,D,19990430,000000,47.1044,47.7354,45.3752,46.4754,94513.248974156,0
+SNV.US,D,19990503,000000,46.3166,47.9954,46.3166,47.9954,67224.986160344,0
+SNV.US,D,19990504,000000,47.4706,47.4706,45.1112,45.1112,111168.01387016,0
+SNV.US,D,19990505,000000,46.4754,46.4754,45.267,46.4754,52619.07468776,0
+SNV.US,D,19990506,000000,45.3752,46.0558,44.7441,45.8979,74247.572480801,0
+SNV.US,D,19990507,000000,45.8979,46.6819,45.267,46.0558,44116.589729138,0
+SNV.US,D,19990510,000000,45.267,45.6351,44.7441,45.006,60380.069836002,0
+SNV.US,D,19990511,000000,45.006,46.158,44.639,45.267,77425.092526938,0
+SNV.US,D,19990512,000000,45.1112,45.7938,43.1726,45.267,64042.33114322,0
+SNV.US,D,19990513,000000,45.1112,46.158,44.8503,46.158,82176.994677384,0
+SNV.US,D,19990514,000000,45.1112,45.5319,43.6935,43.8036,117620.61841116,0
+SNV.US,D,19990517,000000,44.0616,44.7441,43.271,43.8036,70628.444929867,0
+SNV.US,D,19990518,000000,43.5367,43.6935,42.2241,42.6478,69839.713386416,0
+SNV.US,D,19990519,000000,42.6478,43.9564,42.6478,43.9564,64695.499452639,0
+SNV.US,D,19990520,000000,43.6935,44.639,43.011,44.0616,62171.14771592,0
+SNV.US,D,19990521,000000,43.5367,44.4793,42.4871,42.8045,53275.323979771,0
+SNV.US,D,19990524,000000,42.4871,43.011,42.1219,42.4871,66486.577332556,0
+SNV.US,D,19990525,000000,42.1219,43.4315,41.4394,41.7042,116313.25479814,0
+SNV.US,D,19990526,000000,41.7042,43.271,41.1775,43.271,85055.659412137,0
+SNV.US,D,19990527,000000,42.8045,43.1726,41.9652,41.9652,90241.980108,0
+SNV.US,D,19990528,000000,41.9652,43.011,41.4394,42.2241,103106.10942214,0
+SNV.US,D,19990601,000000,42.2241,42.2241,40.1268,41.1775,77425.092526938,0
+SNV.US,D,19990602,000000,41.4394,42.2241,40.5465,41.1775,104715.40932914,0
+SNV.US,D,19990603,000000,41.4394,41.7042,40.9155,41.4394,73367.438453799,0
+SNV.US,D,19990604,000000,41.3342,41.8591,41.1775,41.8591,40629.944429643,0
+SNV.US,D,19990607,000000,41.9652,42.8045,41.1775,42.2241,47650.476761704,0
+SNV.US,D,19990608,000000,41.7042,42.2241,40.6526,41.3342,59113.785990855,0
+SNV.US,D,19990609,000000,41.3342,41.8591,40.8103,41.3342,56675.701766701,0
+SNV.US,D,19990610,000000,40.8103,40.8103,39.2378,40.1268,82700.761717956,0
+SNV.US,D,19990611,000000,40.1268,40.9155,39.602,40.2856,110778.78306942,0
+SNV.US,D,19990614,000000,40.6526,41.0703,39.8659,40.9155,65348.667762058,0
+SNV.US,D,19990615,000000,40.4433,41.8591,40.4433,41.1775,81217.782097199,0
+SNV.US,D,19990616,000000,41.3342,42.2241,41.1775,41.8591,81217.782097199,0
+SNV.US,D,19990617,000000,42.4871,43.1726,42.2241,43.1726,74855.553045543,0
+SNV.US,D,19990618,000000,43.6935,43.9564,42.4871,42.6478,229530.1220917,0
+SNV.US,D,19990621,000000,42.4871,42.9097,42.1219,42.9097,49134.483376658,0
+SNV.US,D,19990622,000000,42.2768,42.8045,42.1716,42.2768,48650.769109777,0
+SNV.US,D,19990623,000000,42.1716,42.1716,41.1258,41.7549,44643.437752301,0
+SNV.US,D,19990624,000000,41.7549,41.7549,40.86,41.229,81308.157586552,0
+SNV.US,D,19990625,000000,41.7549,42.5893,40.7043,41.1258,58982.330733614,0
+SNV.US,D,19990628,000000,41.6497,43.2222,41.6497,43.118,71804.353285661,0
+SNV.US,D,19990629,000000,42.1716,43.118,41.6497,42.8045,71364.799769259,0
+SNV.US,D,19990630,000000,42.8045,43.2222,41.3878,41.9106,283635.25738281,0
+SNV.US,D,19990701,000000,40.602,42.0694,40.602,41.7549,129567.6419072,0
+SNV.US,D,19990702,000000,42.0694,42.5893,41.7549,42.4374,63299.814338644,0
+SNV.US,D,19990706,000000,41.9106,42.4374,41.6497,42.2768,66658.08536349,0
+SNV.US,D,19990707,000000,42.5893,42.5893,41.5406,42.0694,90196.792363323,0
+SNV.US,D,19990708,000000,41.5406,42.9623,41.3878,42.1716,90983.469918378,0
+SNV.US,D,19990709,000000,41.9106,42.9623,41.7549,42.2768,88802.134243525,0
+SNV.US,D,19990712,000000,42.1716,42.4374,41.6497,42.0694,55802.756699081,0
+SNV.US,D,19990713,000000,41.7549,42.2768,40.9681,41.1258,64132.706632573,0
+SNV.US,D,19990714,000000,41.229,41.5406,40.3381,40.602,103146.16219582,0
+SNV.US,D,19990715,000000,41.1258,41.3878,40.602,40.9681,51793.37135321,0
+SNV.US,D,19990716,000000,41.3878,41.3878,40.7043,41.1258,72280.878593161,0
+SNV.US,D,19990719,000000,40.7043,41.1258,40.1804,40.4433,66658.08536349,0
+SNV.US,D,19990720,000000,40.3381,40.7043,39.8123,39.9194,74855.553045543,0
+SNV.US,D,19990721,000000,40.0762,41.1258,40.0762,40.9681,82088.673176424,0
+SNV.US,D,19990722,000000,41.3878,41.9106,40.7043,41.6497,86145.300255367,0
+SNV.US,D,19990723,000000,41.3878,41.7549,40.1804,40.3381,45341.793806397,0
+SNV.US,D,19990726,000000,40.0762,41.7549,40.0762,40.86,60202.399839888,0
+SNV.US,D,19990727,000000,40.602,41.7549,40.0762,41.5406,75377.26609772,0
+SNV.US,D,19990728,000000,41.6497,41.6497,40.1804,40.602,31127.167122948,0
+SNV.US,D,19990729,000000,40.1804,40.1804,39.2914,39.3917,78472.626608082,0
+SNV.US,D,19990730,000000,39.3917,40.3381,38.6059,38.6059,101882.95933326,0
+SNV.US,D,19990802,000000,38.2397,39.8123,38.2397,39.1288,86492.42429402,0
+SNV.US,D,19990803,000000,38.9759,39.6565,38.7656,38.8688,51834.451121099,0
+SNV.US,D,19990804,000000,38.7656,39.4988,37.8201,37.8201,82047.593408536,0
+SNV.US,D,19990805,000000,37.8201,38.3439,36.9233,37.1365,152149.19031524,0
+SNV.US,D,19990806,000000,37.0333,37.9233,36.9233,37.8201,245617.98619084,0
+SNV.US,D,19990809,000000,37.8201,40.0762,37.6633,39.2914,149055.88379326,0
+SNV.US,D,19990810,000000,38.9759,39.1288,38.0801,38.2397,121327.04046886,0
+SNV.US,D,19990811,000000,38.2397,39.3917,38.2397,39.2914,70190.945401859,0
+SNV.US,D,19990812,000000,38.9759,39.4988,38.9759,38.9759,73982.607977923,0
+SNV.US,D,19990813,000000,39.2914,40.4433,39.1288,40.4433,131176.94181421,0
+SNV.US,D,19990816,000000,40.3381,40.86,40.3381,40.602,151188.95074085,0
+SNV.US,D,19990817,000000,40.7043,41.3878,40.7043,41.3878,85359.649694508,0
+SNV.US,D,19990818,000000,41.229,41.6497,41.229,41.6497,76686.683699151,0
+SNV.US,D,19990819,000000,41.3878,41.5406,41.1258,41.3878,108638.52716245,0
+SNV.US,D,19990820,000000,41.6497,42.2768,41.3878,42.1716,265712.15465327,0
+SNV.US,D,19990823,000000,42.1716,42.4374,42.0694,42.2768,63999.197386937,0
+SNV.US,D,19990824,000000,42.2768,43.118,41.7549,42.8045,98784.517840313,0
+SNV.US,D,19990825,000000,42.8045,42.8045,41.5406,42.4374,134147.00903251,0
+SNV.US,D,19990826,000000,42.1716,42.2768,41.7549,41.7549,46821.692444564,0
+SNV.US,D,19990827,000000,41.3878,41.5406,40.9681,41.229,87365.369361641,0
+SNV.US,D,19990830,000000,41.229,41.7549,39.4988,39.8123,122679.59182657,0
+SNV.US,D,19990831,000000,39.4988,40.0762,39.2914,39.6565,135363.99715619,0
+SNV.US,D,19990901,000000,39.6565,40.0762,39.1288,39.8123,109991.07852016,0
+SNV.US,D,19990902,000000,39.8123,39.8123,38.8688,38.9759,64042.33114322,0
+SNV.US,D,19990903,000000,39.3917,41.3878,39.3917,40.9681,101970.25384003,0
+SNV.US,D,19990907,000000,40.3381,40.7043,40.1804,40.602,80393.105756847,0
+SNV.US,D,19990908,000000,40.1804,40.3381,39.9194,40.1804,69928.034887376,0
+SNV.US,D,19990909,000000,40.0762,40.1804,39.8123,40.0762,75201.650089999,0
+SNV.US,D,19990910,000000,40.3381,40.4433,39.8123,40.1804,66526.630106247,0
+SNV.US,D,19990913,000000,40.1804,40.4433,39.8123,40.1804,46212.684885624,0
+SNV.US,D,19990914,000000,40.0762,40.1804,39.2914,39.4988,52224.708916035,0
+SNV.US,D,19990915,000000,40.0762,40.86,39.9194,39.9194,66309.934330638,0
+SNV.US,D,19990916,000000,39.8123,40.0762,38.2397,39.4988,62337.520775867,0
+SNV.US,D,19990917,000000,39.9194,40.0762,39.4988,39.9194,101362.27327528,0
+SNV.US,D,19990920,000000,39.9194,40.1804,39.3917,39.3917,103011.62595599,0
+SNV.US,D,19990921,000000,38.7656,39.341,38.3985,38.3985,72152.504318512,0
+SNV.US,D,19990922,000000,38.7656,39.0781,37.8737,37.8737,87236.995086991,0
+SNV.US,D,19990923,000000,37.8737,38.1336,37.5027,38.0275,123420.05464276,0
+SNV.US,D,19990924,000000,38.0275,38.2397,37.6098,38.1336,101013.09524823,0
+SNV.US,D,19990927,000000,38.1336,38.9213,37.0859,37.0859,72411.306856206,0
+SNV.US,D,19990928,000000,37.344,37.715,36.565,37.5027,97739.037747562,0
+SNV.US,D,19990929,000000,37.5027,37.6098,37.0859,37.1911,63388.135839603,0
+SNV.US,D,19990930,000000,38.1336,40.8103,38.0275,39.602,138545.62517912,0
+SNV.US,D,19991001,000000,39.602,40.4939,38.1336,40.2349,132963.91171734,0
+SNV.US,D,19991004,000000,41.0197,41.0197,40.2349,40.6526,102321.48585547,0
+SNV.US,D,19991005,000000,40.2349,41.4394,39.1843,39.1843,69928.034887376,0
+SNV.US,D,19991006,000000,39.4462,41.7042,39.4462,41.7042,112912.8770112,0
+SNV.US,D,19991007,000000,41.3342,41.4394,40.4939,40.9155,74460.160279622,0
+SNV.US,D,19991008,000000,40.9155,42.4871,40.9155,42.1219,84966.310916981,0
+SNV.US,D,19991011,000000,41.8591,42.2241,41.8591,41.9652,60119.213309913,0
+SNV.US,D,19991012,000000,41.7042,41.7042,39.971,40.2349,63037.930818358,0
+SNV.US,D,19991013,000000,40.4939,41.5972,39.71,39.971,53971.626045473,0
+SNV.US,D,19991014,000000,39.1843,40.3907,39.0781,39.971,71712.95080211,0
+SNV.US,D,19991015,000000,40.4939,40.4939,38.6584,39.0781,97828.386242719,0
+SNV.US,D,19991018,000000,38.6584,41.0197,38.6584,40.6526,81611.120874728,0
+SNV.US,D,19991019,000000,41.0197,41.7042,40.4939,41.0197,102799.03815717,0
+SNV.US,D,19991020,000000,40.9155,41.9652,40.9155,41.9652,76376.531451597,0
+SNV.US,D,19991021,000000,41.9652,41.9652,40.8103,41.5972,93686.518645409,0
+SNV.US,D,19991022,000000,41.9652,42.8045,41.5972,42.6478,140201.13982501,0
+SNV.US,D,19991025,000000,42.2241,42.4871,41.3342,42.1219,89678.160293736,0
+SNV.US,D,19991026,000000,41.8591,42.6478,41.3342,41.4394,63952.982648063,0
+SNV.US,D,19991027,000000,41.8591,43.8493,41.8591,43.8493,109946.91776968,0
+SNV.US,D,19991028,000000,44.3771,45.9486,44.2193,45.5319,184496.42654446,0
+SNV.US,D,19991029,000000,45.7938,46.3166,45.006,45.4267,136103.43297818,0
+SNV.US,D,19991101,000000,45.9486,46.6331,45.5319,46.4754,107637.20782018,0
+SNV.US,D,19991102,000000,46.4754,46.4754,44.9,45.006,99092.616099473,0
+SNV.US,D,19991103,000000,45.006,45.267,43.9564,44.0616,85838.228990404,0
+SNV.US,D,19991104,000000,44.4793,45.6896,43.8493,44.9,101141.46952289,0
+SNV.US,D,19991105,000000,46.1073,46.4754,44.9,45.006,86540.693021289,0
+SNV.US,D,19991108,000000,45.5319,46.4754,45.1648,46.4754,90896.175411616,0
+SNV.US,D,19991109,000000,46.3166,46.4754,45.267,45.9486,92289.806537217,0
+SNV.US,D,19991110,000000,45.5319,46.4754,45.4267,45.9486,97788.333469028,0
+SNV.US,D,19991111,000000,45.9486,46.1073,45.4267,45.7938,56588.407259939,0
+SNV.US,D,19991112,000000,45.7938,46.6331,45.4267,46.6331,99268.232107194,0
+SNV.US,D,19991115,000000,46.6331,46.6331,45.9486,46.4754,121457.46873191,0
+SNV.US,D,19991117,000000,46.6331,46.9992,45.7938,46.2115,47257.137984177,0
+SNV.US,D,19991118,000000,46.2115,46.3166,45.7938,46.1073,70058.46315042,0
+SNV.US,D,19991119,000000,45.5319,46.4754,45.267,45.6896,73805.964976004,0
+SNV.US,D,19991122,000000,44.7441,45.006,43.6935,44.3771,43329.912174082,0
+SNV.US,D,19991123,000000,44.2193,44.3771,43.4315,43.6935,58335.324389377,0
+SNV.US,D,19991124,000000,43.9564,44.0616,43.1726,43.1726,43329.912174082,0
+SNV.US,D,19991126,000000,43.011,43.1726,42.3858,42.8045,40718.265930602,0
+SNV.US,D,19991129,000000,42.3858,42.3858,41.4394,41.8591,66920.995877973,0
+SNV.US,D,19991130,000000,41.7042,42.6478,41.4394,42.3858,91552.424703627,0
+SNV.US,D,19991201,000000,42.2241,43.3284,42.1219,42.1219,65086.784241773,0
+SNV.US,D,19991202,000000,42.4871,43.3284,42.3858,42.8045,75903.087126688,0
+SNV.US,D,19991203,000000,42.8045,45.5319,42.8045,44.9,125509.98783406,0
+SNV.US,D,19991206,000000,44.9,45.006,42.8045,43.3284,138721.24118684,0
+SNV.US,D,19991207,000000,42.6478,42.6478,40.4939,41.0197,96389.567372441,0
+SNV.US,D,19991208,000000,41.5972,41.5972,40.4939,40.4939,66920.995877973,0
+SNV.US,D,19991209,000000,40.6526,41.4394,40.2349,40.4939,62383.735514741,0
+SNV.US,D,19991210,000000,40.9155,41.9652,40.4939,41.9652,87627.252881927,0
+SNV.US,D,19991213,000000,42.1219,42.1219,41.3342,42.1219,134753.96260306,0
+SNV.US,D,19991214,000000,41.8591,43.011,41.5972,42.9097,212572.39390753,0
+SNV.US,D,19991215,000000,42.4871,43.6935,41.9652,43.6935,186764.02973188,0
+SNV.US,D,19991216,000000,44.0616,44.2193,41.3342,43.4315,268198.50760469,0
+SNV.US,D,19991217,000000,44.0616,44.0616,39.71,40.1268,467732.18318455,0
+SNV.US,D,19991220,000000,40.2349,40.6526,39.71,39.971,141683.09245157,0
+SNV.US,D,19991221,000000,40.0762,42.0694,39.3917,42.0694,110602.14006749,0
+SNV.US,D,19991222,000000,41.7549,41.7549,41.1258,41.1258,114178.13386215,0
+SNV.US,D,19991223,000000,41.5406,42.0694,41.1258,41.7549,49175.563144546,0
+SNV.US,D,19991227,000000,41.229,42.1716,41.1258,41.1258,88848.348982398,0
+SNV.US,D,19991228,000000,40.7043,40.9681,40.4433,40.4433,89413.195790858,0
+SNV.US,D,19991229,000000,40.86,41.6497,40.2856,41.5406,67311.253672909,0
+SNV.US,D,19991230,000000,40.9681,42.2768,40.9681,42.2768,90461.756866201,0
+SNV.US,D,19991231,000000,42.2768,42.8542,42.2768,42.2768,54581.660598609,0
+SNV.US,D,20000103,000000,41.7549,42.0694,38.7111,40.2856,182406.49335316,0
+SNV.US,D,20000104,000000,40.7043,40.9681,38.2924,38.4471,159735.59644995,0
+SNV.US,D,20000105,000000,38.7111,39.6565,38.6059,38.8688,97087.923426538,0
+SNV.US,D,20000106,000000,38.8688,40.2856,38.7111,40.1804,90983.469918378,0
+SNV.US,D,20000107,000000,40.7043,40.86,39.9194,40.86,80344.837029578,0
+SNV.US,D,20000110,000000,40.1804,40.602,38.8688,38.9759,84835.882653936,0
+SNV.US,D,20000111,000000,38.8688,39.6565,38.7111,39.6565,74199.303753531,0
+SNV.US,D,20000112,000000,39.1288,40.2856,38.9759,39.7597,106461.29946439,0
+SNV.US,D,20000113,000000,39.7597,40.4433,39.1288,40.1804,79565.348433904,0
+SNV.US,D,20000114,000000,39.9194,40.9681,39.3917,40.602,264191.17624721,0
+SNV.US,D,20000118,000000,40.0762,40.1804,38.9759,40.1804,145564.10352279,0
+SNV.US,D,20000119,000000,39.9194,41.229,39.9194,40.0762,129692.93519925,0
+SNV.US,D,20000120,000000,39.2378,39.7597,38.0275,38.4471,123202.33187294,0
+SNV.US,D,20000121,000000,39.9194,39.9194,37.7655,38.7111,128826.15209682,0
+SNV.US,D,20000124,000000,38.6059,38.9759,36.565,37.1365,82132.833926905,0
+SNV.US,D,20000125,000000,36.9837,38.7111,36.9837,38.2924,110215.99024935,0
+SNV.US,D,20000126,000000,38.8688,39.7597,38.1882,39.4988,88499.170955349,0
+SNV.US,D,20000127,000000,39.4988,40.602,39.1288,39.7597,124159.49046474,0
+SNV.US,D,20000128,000000,39.6565,39.6565,38.2924,38.8688,117795.2074247,0
+SNV.US,D,20000131,000000,38.7111,40.4433,38.1882,40.4433,127825.85974875,0
+SNV.US,D,20000201,000000,40.1804,40.602,39.7597,40.4433,112780.39475976,0
+SNV.US,D,20000202,000000,40.4433,40.4433,39.2378,39.6565,89460.43752393,0
+SNV.US,D,20000203,000000,39.4988,39.9194,38.8688,39.9194,87759.735133365,0
+SNV.US,D,20000204,000000,39.7597,39.9194,38.9759,39.1288,82132.833926905,0
+SNV.US,D,20000207,000000,38.2924,38.6059,37.7655,38.6059,99226.125345109,0
+SNV.US,D,20000208,000000,39.1288,39.2378,38.1882,38.7111,68400.894516138,0
+SNV.US,D,20000209,000000,38.2924,38.9759,37.5027,37.6633,77209.423745526,0
+SNV.US,D,20000210,000000,37.5027,37.7655,36.4559,36.565,90634.29189133,0
+SNV.US,D,20000211,000000,36.7169,37.6633,36.0391,36.8756,114788.16841528,0
+SNV.US,D,20000214,000000,37.1365,37.2446,36.1959,36.2992,66349.987104329,0
+SNV.US,D,20000215,000000,36.4559,37.7655,35.9302,37.3995,158777.41086397,0
+SNV.US,D,20000216,000000,37.1365,37.7655,36.9837,37.2446,71364.799769259,0
+SNV.US,D,20000217,000000,36.9837,37.9233,36.1959,36.7169,112126.19945614,0
+SNV.US,D,20000218,000000,36.2992,36.4559,34.8824,35.4092,154592.40951037,0
+SNV.US,D,20000222,000000,35.6702,36.1959,34.8824,35.5152,80473.211304229,0
+SNV.US,D,20000223,000000,35.0947,35.7762,34.5688,35.6702,68663.805030621,0
+SNV.US,D,20000224,000000,35.6702,35.6702,33.4121,34.5688,110648.35480637,0
+SNV.US,D,20000225,000000,34.4646,36.1959,34.1989,34.8824,145872.20178195,0
+SNV.US,D,20000228,000000,35.2466,36.9837,34.7227,36.0391,97349.806946823,0
+SNV.US,D,20000229,000000,35.6702,35.6702,33.937,34.8824,134013.49978688,0
+SNV.US,D,20000301,000000,34.7227,34.8824,33.5182,34.5688,100706.02398327,0
+SNV.US,D,20000302,000000,34.0439,34.0439,32.7314,33.2562,118057.09094497,0
+SNV.US,D,20000303,000000,33.675,34.0439,32.9933,33.4121,134799.15034774,0
+SNV.US,D,20000306,000000,32.8901,33.0985,31.9466,32.4704,145564.10352279,0
+SNV.US,D,20000307,000000,32.0488,32.5727,31.267,31.7859,110862.99659359,0
+SNV.US,D,20000308,000000,31.7859,31.9466,30.895,31.527,136893.19151582,0
+SNV.US,D,20000309,000000,31.9466,32.7314,31.7859,32.5727,171896.234739,0
+SNV.US,D,20000310,000000,32.4704,33.2562,31.4188,31.7859,212572.39390753,0
+SNV.US,D,20000313,000000,29.7937,31.267,29.7937,30.895,284809.11175021,0
+SNV.US,D,20000314,000000,31.1053,32.2086,31.1053,31.9466,126037.86285142,0
+SNV.US,D,20000315,000000,32.0488,34.7227,32.0488,34.4646,235108.75457089,0
+SNV.US,D,20000316,000000,34.9885,38.0275,34.0439,37.7655,257345.23292867,0
+SNV.US,D,20000317,000000,37.9233,38.4471,36.4559,38.0275,271646.12712469,0
+SNV.US,D,20000320,000000,37.5027,37.6633,35.5152,36.4559,104366.23130209,0
+SNV.US,D,20000321,000000,36.4559,37.9233,36.2992,37.5027,119058.41028724,0
+SNV.US,D,20000322,000000,37.0859,37.5027,36.9233,37.2446,115745.32700708,0
+SNV.US,D,20000323,000000,37.7655,38.1336,36.6633,37.8737,170109.26483588,0
+SNV.US,D,20000324,000000,37.7655,39.0781,37.6098,38.3985,133838.91077335,0
+SNV.US,D,20000327,000000,38.1336,38.8153,37.8737,38.7111,153324.07167684,0
+SNV.US,D,20000328,000000,38.5553,39.0781,38.2924,38.5553,138765.40193733,0
+SNV.US,D,20000329,000000,38.5553,39.2378,38.5553,39.0781,72761.51187745,0
+SNV.US,D,20000330,000000,39.0781,39.2378,37.8737,38.2924,105327.49787068,0
+SNV.US,D,20000331,000000,38.7111,40.4433,38.1336,40.4433,226128.71731058,0
+SNV.US,D,20000403,000000,40.4433,43.38,40.2856,43.38,282630.85705795,0
+SNV.US,D,20000404,000000,42.2768,43.118,41.229,42.4374,236198.39541412,0
+SNV.US,D,20000405,000000,42.4374,43.118,41.7549,42.1716,122109.61004712,0
+SNV.US,D,20000406,000000,42.4374,42.5893,41.3878,41.9106,72980.261641455,0
+SNV.US,D,20000407,000000,41.4939,41.7549,40.4433,40.5465,54753.168629543,0
+SNV.US,D,20000410,000000,40.0236,41.3878,39.7597,40.9681,111299.4691274,0
+SNV.US,D,20000411,000000,40.4433,41.4939,40.1804,41.1258,93334.25963577,0
+SNV.US,D,20000412,000000,41.1258,42.7013,40.9681,42.2768,108247.24237332,0
+SNV.US,D,20000413,000000,42.0694,42.5893,41.229,41.3878,123202.33187294,0
+SNV.US,D,20000414,000000,40.8103,40.8103,38.7111,39.0781,137239.28856028,0
+SNV.US,D,20000417,000000,39.8659,40.1804,38.7111,39.8659,169672.79230207,0
+SNV.US,D,20000418,000000,39.341,40.9681,39.2378,40.9681,215406.89789181,0
+SNV.US,D,20000419,000000,40.7043,40.7043,39.0781,39.8659,92686.226297336,0
+SNV.US,D,20000420,000000,40.0236,40.5465,39.8659,40.5465,105629.43416466,0
+SNV.US,D,20000424,000000,39.6565,40.9681,39.341,40.5465,146831.41436213,0
+SNV.US,D,20000425,000000,40.7043,42.7013,40.0236,42.5893,215840.28944302,0
+SNV.US,D,20000426,000000,42.0694,42.5893,40.8103,41.6497,129692.93519925,0
+SNV.US,D,20000427,000000,41.7549,41.7549,39.341,39.6565,79605.401207594,0
+SNV.US,D,20000428,000000,39.8659,40.4433,39.4988,39.7597,93686.518645409,0
+SNV.US,D,20000501,000000,39.2378,42.0694,39.2378,41.229,130173.56848354,0
+SNV.US,D,20000502,000000,40.7043,41.9106,40.0236,41.7549,218542.31117585,0
+SNV.US,D,20000503,000000,40.9681,41.1258,39.7597,40.1804,77732.1637919,0
+SNV.US,D,20000504,000000,40.4433,40.4433,39.0781,39.7597,81782.628905659,0
+SNV.US,D,20000505,000000,38.2924,38.9759,38.1336,38.5553,150404.3271742,0
+SNV.US,D,20000508,000000,39.0781,40.2856,38.3985,39.6565,162700.52869727,0
+SNV.US,D,20000509,000000,39.6565,40.5465,39.0781,39.7597,93428.743101911,0
+SNV.US,D,20000510,000000,39.8659,39.8659,38.3985,39.2378,119800.92709182,0
+SNV.US,D,20000511,000000,39.2378,40.1804,39.2378,39.8659,283765.68564585,0
+SNV.US,D,20000512,000000,39.341,40.8103,39.0781,40.5465,108728.9026518,0
+SNV.US,D,20000515,000000,40.7043,41.7549,40.7043,41.6497,87322.235605359,0
+SNV.US,D,20000516,000000,40.2856,41.7549,40.1804,41.1258,149792.23863266,0
+SNV.US,D,20000517,000000,40.2856,41.229,40.1804,40.9681,69489.508365171,0
+SNV.US,D,20000518,000000,40.9681,42.2768,40.9681,41.7549,76113.620937114,0
+SNV.US,D,20000519,000000,40.9681,42.1716,39.4988,40.1804,96479.942861795,0
+SNV.US,D,20000522,000000,40.7043,41.7549,40.5465,41.4939,70842.059722883,0
+SNV.US,D,20000523,000000,41.229,42.2768,40.8103,42.1716,95910.988076546,0
+SNV.US,D,20000524,000000,42.1716,42.8542,41.9106,42.8542,269157.72018487,0
+SNV.US,D,20000525,000000,42.5893,42.7013,41.4939,42.1716,81570.041106839,0
+SNV.US,D,20000526,000000,42.1716,42.8542,42.1716,42.8542,74247.572480801,0
+SNV.US,D,20000530,000000,42.4374,43.118,42.4374,43.118,112956.01076748,0
+SNV.US,D,20000531,000000,42.8542,42.8542,42.4374,42.8542,97044.789670254,0
+SNV.US,D,20000601,000000,42.5893,43.9058,42.2768,43.9058,226608.32360066,0
+SNV.US,D,20000602,000000,43.6409,45.5319,43.5367,44.8503,252900.40204319,0
+SNV.US,D,20000605,000000,44.5893,45.1112,42.7013,43.5367,119452.77605897,0
+SNV.US,D,20000606,000000,43.2222,43.38,42.2768,42.9623,100968.93449776,0
+SNV.US,D,20000607,000000,42.5893,44.3245,42.5893,43.5367,62689.779785507,0
+SNV.US,D,20000608,000000,43.38,43.6409,41.9106,42.1716,56058.478254183,0
+SNV.US,D,20000609,000000,42.5893,42.7013,41.3878,41.3878,40763.453675278,0
+SNV.US,D,20000612,000000,41.4939,42.7013,41.4939,41.9106,58896.063221049,0
+SNV.US,D,20000613,000000,41.9106,42.5893,41.9106,42.2768,61427.603917147,0
+SNV.US,D,20000614,000000,41.7549,42.2768,41.6497,41.9106,46557.754935883,0
+SNV.US,D,20000615,000000,42.1716,42.1716,40.4433,41.1258,143996.91037786,0
+SNV.US,D,20000616,000000,40.8103,40.9681,37.7655,38.0275,287903.44526637,0
+SNV.US,D,20000619,000000,38.1336,39.341,38.1336,38.8153,165223.85343979,0
+SNV.US,D,20000620,000000,38.3985,38.6584,37.715,38.3985,135888.79119097,0
+SNV.US,D,20000621,000000,38.7656,38.7656,37.1911,37.8737,80780.282569192,0
+SNV.US,D,20000622,000000,37.2963,38.7656,37.1911,38.7656,141031.97813055,0
+SNV.US,D,20000623,000000,38.7656,39.0781,38.5046,38.7656,73240.091173346,0
+SNV.US,D,20000626,000000,38.6584,39.341,38.5046,39.0781,107681.36857066,0
+SNV.US,D,20000627,000000,39.602,39.71,39.0781,39.602,61033.238145422,0
+SNV.US,D,20000628,000000,39.602,40.8103,39.341,39.4988,105891.31768494,0
+SNV.US,D,20000629,000000,39.1843,39.1843,37.561,38.1336,156726.50345215,0
+SNV.US,D,20000630,000000,38.2397,38.3985,37.0333,37.9789,185282.07710532,0
+SNV.US,D,20000703,000000,37.8737,39.8659,37.715,39.1843,106943.98673707,0
+SNV.US,D,20000705,000000,39.71,40.5465,39.1843,39.4988,187503.46555386,0
+SNV.US,D,20000706,000000,39.341,39.602,38.3985,38.6584,114919.62367253,0
+SNV.US,D,20000707,000000,38.6584,40.8103,38.6584,40.2856,98264.858776528,0
+SNV.US,D,20000710,000000,40.2856,40.8103,39.8659,40.1268,62951.663305792,0
+SNV.US,D,20000711,000000,40.1268,41.3342,40.1268,41.3342,169543.39103322,0
+SNV.US,D,20000712,000000,41.4939,41.7549,40.8103,41.229,150272.87191696,0
+SNV.US,D,20000713,000000,40.6526,41.0703,40.0236,40.9681,155857.66636133,0
+SNV.US,D,20000714,000000,40.9681,41.6497,40.8103,41.3342,61773.700961604,0
+SNV.US,D,20000717,000000,41.0703,41.3342,39.71,40.2856,111386.76363416,0
+SNV.US,D,20000718,000000,40.2856,40.2856,39.0781,40.0236,111563.40663608,0
+SNV.US,D,20000719,000000,40.1268,40.5465,39.71,39.8659,137983.85935325,0
+SNV.US,D,20000720,000000,39.71,40.9681,39.602,40.9681,165184.8276603,0
+SNV.US,D,20000721,000000,40.8103,41.229,40.2856,40.8103,99659.516896327,0
+SNV.US,D,20000724,000000,40.0236,40.9681,39.8659,40.9681,50179.963469409,0
+SNV.US,D,20000725,000000,40.9681,41.0703,40.1268,40.5465,47344.432490939,0
+SNV.US,D,20000726,000000,40.1268,40.2856,38.6584,38.9213,136798.70804968,0
+SNV.US,D,20000727,000000,39.4988,40.1268,38.9213,39.602,83311.823265291,0
+SNV.US,D,20000728,000000,39.602,39.71,38.5046,38.7656,69839.713386416,0
+SNV.US,D,20000731,000000,39.0781,39.8659,38.5046,38.7656,119927.24737807,0
+SNV.US,D,20000801,000000,39.0781,39.71,38.7656,39.71,59853.221812839,0
+SNV.US,D,20000802,000000,39.71,40.1268,39.4988,39.602,99783.783194188,0
+SNV.US,D,20000803,000000,39.8659,40.9681,39.4988,40.8103,98311.073515404,0
+SNV.US,D,20000804,000000,41.0703,42.8045,40.8103,42.5893,171020.2086888,0
+SNV.US,D,20000807,000000,41.7549,42.4374,41.0703,41.9106,131138.94302891,0
+SNV.US,D,20000808,000000,41.7549,42.9623,41.0703,42.8045,202066.24327016,0
+SNV.US,D,20000809,000000,42.2768,42.5893,41.3342,42.2768,88280.421191347,0
+SNV.US,D,20000810,000000,42.2768,42.4374,41.4939,41.9106,121022.02319229,0
+SNV.US,D,20000811,000000,42.2768,42.5893,41.7549,42.1716,100925.80074147,0
+SNV.US,D,20000814,000000,41.9106,42.1716,40.9681,42.0168,101095.25478402,0
+SNV.US,D,20000815,000000,41.7549,42.0168,41.229,41.9106,102190.03059822,0
+SNV.US,D,20000816,000000,41.9106,42.7013,41.9106,42.1716,246967.45656597,0
+SNV.US,D,20000817,000000,42.2768,42.5893,41.6497,41.9106,56106.746981452,0
+SNV.US,D,20000818,000000,41.6497,41.6497,40.6526,40.6526,77166.289989244,0
+SNV.US,D,20000821,000000,40.9681,41.6497,40.5465,41.4939,100273.65942625,0
+SNV.US,D,20000822,000000,41.3342,42.4374,41.229,42.0168,92812.546583591,0
+SNV.US,D,20000823,000000,42.0168,43.118,41.4939,43.118,451255.08828468,0
+SNV.US,D,20000824,000000,42.5893,42.5893,41.3342,41.4939,85055.659412137,0
+SNV.US,D,20000825,000000,41.9106,41.9106,41.0703,41.3342,56413.818246415,0
+SNV.US,D,20000828,000000,41.6497,42.8045,41.3342,42.4374,84573.99913365,0
+SNV.US,D,20000829,000000,42.0168,42.1716,41.229,41.4939,81308.157586552,0
+SNV.US,D,20000830,000000,41.6497,42.4374,41.4939,41.9106,80957.952565308,0
+SNV.US,D,20000831,000000,41.6497,42.8045,41.4939,42.4374,115132.21147134,0
+SNV.US,D,20000901,000000,42.4374,42.4374,41.3342,41.7549,76334.424689511,0
+SNV.US,D,20000905,000000,41.9106,42.8045,41.3342,42.2768,109029.81195158,0
+SNV.US,D,20000906,000000,42.5893,43.2222,42.4374,42.9623,188241.87438165,0
+SNV.US,D,20000907,000000,42.7013,42.9623,41.7549,42.8045,81086.326839957,0
+SNV.US,D,20000908,000000,42.8045,44.4306,42.4374,44.4306,244135.00657008,0
+SNV.US,D,20000911,000000,44.0616,45.7938,43.9058,45.7938,267979.75784069,0
+SNV.US,D,20000912,000000,45.7938,46.3166,45.5319,46.2115,277701.28491139,0
+SNV.US,D,20000913,000000,46.2115,46.4754,45.267,45.7938,176999.36890489,0
+SNV.US,D,20000914,000000,45.267,45.7938,45.267,45.6896,133187.79645232,0
+SNV.US,D,20000915,000000,45.7938,45.8979,44.3245,44.7441,218805.22169034,0
+SNV.US,D,20000918,000000,44.7441,44.7441,43.38,43.75,124203.65121522,0
+SNV.US,D,20000919,000000,43.75,44.6916,43.75,44.6916,124815.73975675,0
+SNV.US,D,20000920,000000,44.1677,44.5328,43.3284,44.5328,157818.19828378,0
+SNV.US,D,20000921,000000,44.7967,44.7967,43.3284,43.9058,93992.562916176,0
+SNV.US,D,20000922,000000,43.9058,44.4306,43.4862,44.4306,147180.59238918,0
+SNV.US,D,20000925,000000,44.1677,44.5328,43.9058,44.4306,177563.18871917,0
+SNV.US,D,20000926,000000,44.1677,44.7967,43.9058,44.0099,116882.20958337,0
+SNV.US,D,20000927,000000,44.4306,44.5328,43.9058,44.5328,127825.85974875,0
+SNV.US,D,20000928,000000,44.9555,45.5319,44.5328,45.5319,239080.14113147,0
+SNV.US,D,20000929,000000,45.2184,45.8979,44.7967,45.8979,201757.1180168,0
+SNV.US,D,20001002,000000,45.8979,46.8455,45.5319,46.8455,208651.33006261,0
+SNV.US,D,20001003,000000,46.8455,47.5251,46.5806,47.2603,161915.90513061,0
+SNV.US,D,20001004,000000,46.7393,47.5251,46.7393,46.9992,125685.60384178,0
+SNV.US,D,20001005,000000,46.5806,47.5251,46.5806,47.159,88545.385694225,0
+SNV.US,D,20001006,000000,46.9992,47.159,45.6351,45.7938,148138.77797517,0
+SNV.US,D,20001009,000000,45.6351,45.7938,45.1112,45.3752,120367.82788868,0
+SNV.US,D,20001010,000000,45.6351,45.6351,43.5912,44.2699,186287.50442437,0
+SNV.US,D,20001011,000000,44.2699,44.2699,42.2241,43.4862,167449.34986513,0
+SNV.US,D,20001012,000000,43.3284,43.4862,41.4394,41.8591,113306.21578872,0
+SNV.US,D,20001013,000000,41.8591,43.4862,41.5972,43.1726,171329.33394215,0
+SNV.US,D,20001016,000000,43.1726,43.4862,42.5416,43.4862,68619.644280142,0
+SNV.US,D,20001017,000000,43.4862,43.4862,41.7042,42.2241,97301.538219555,0
+SNV.US,D,20001018,000000,42.2241,42.3858,40.602,41.8591,97393.967697303,0
+SNV.US,D,20001019,000000,41.3342,43.75,41.0197,43.5912,191472.79812605,0
+SNV.US,D,20001020,000000,43.1726,43.5912,42.3858,43.0655,78688.295389495,0
+SNV.US,D,20001023,000000,43.0655,43.0655,42.1219,42.3858,74199.303753531,0
+SNV.US,D,20001024,000000,42.5416,43.9058,42.3858,43.9058,100835.42525212,0
+SNV.US,D,20001025,000000,43.5912,44.5328,43.4862,44.1677,97523.36896615,0
+SNV.US,D,20001026,000000,43.75,44.4306,43.0655,43.75,105414.79237743,0
+SNV.US,D,20001027,000000,43.5912,44.9555,43.4862,44.6916,112828.66348703,0
+SNV.US,D,20001030,000000,45.1112,47.159,45.1112,46.9992,210525.5944725,0
+SNV.US,D,20001031,000000,46.7393,46.8455,45.5319,46.7393,115568.68400516,0
+SNV.US,D,20001101,000000,46.4754,46.9992,46.0558,46.7393,81308.157586552,0
+SNV.US,D,20001102,000000,46.4754,47.5251,46.4754,47.5251,89636.053531651,0
+SNV.US,D,20001103,000000,47.159,47.2603,46.3166,46.8455,131481.95909078,0
+SNV.US,D,20001106,000000,47.159,47.159,46.0558,46.5806,132355.9311526,0
+SNV.US,D,20001107,000000,46.7393,46.7393,46.0558,46.7393,92772.493809901,0
+SNV.US,D,20001108,000000,46.9992,46.9992,46.3166,46.8455,80437.266507328,0
+SNV.US,D,20001109,000000,46.8455,47.159,46.5806,47.159,116617.24508049,0
+SNV.US,D,20001110,000000,47.3664,47.5251,46.158,46.5806,200408.67463588,0
+SNV.US,D,20001113,000000,46.4754,46.9992,45.7938,46.5806,225479.65697795,0
+SNV.US,D,20001114,000000,46.0558,47.2603,46.0558,46.5806,192168.07319754,0
+SNV.US,D,20001115,000000,46.0558,46.5806,45.6351,46.0558,185103.380115,0
+SNV.US,D,20001116,000000,46.0558,46.0558,45.3752,45.6351,138806.48170521,0
+SNV.US,D,20001117,000000,45.8979,46.3166,45.7938,46.3166,254380.30068135,0
+SNV.US,D,20001120,000000,46.3166,46.3166,44.9555,45.2184,119585.25831042,0
+SNV.US,D,20001121,000000,45.3752,46.3166,44.7967,46.0558,145742.8005131,0
+SNV.US,D,20001122,000000,46.0558,46.0558,44.9555,45.2184,55712.381209728,0
+SNV.US,D,20001124,000000,45.3752,45.8979,45.3752,45.5319,34655.919184528,0
+SNV.US,D,20001127,000000,45.2184,46.4754,45.1112,46.0558,96997.547937184,0
+SNV.US,D,20001128,000000,46.158,47.3664,45.7938,47.3664,220287.1743169,0
+SNV.US,D,20001129,000000,46.9992,47.9477,46.7393,47.7842,281319.38546812,0
+SNV.US,D,20001130,000000,47.7842,48.0996,46.8455,47.9477,224035.70313667,0
+SNV.US,D,20001201,000000,47.9477,48.7831,47.679,48.2086,165270.06817867,0
+SNV.US,D,20001204,000000,47.9477,48.4686,47.5251,47.9477,128343.46482413,0
+SNV.US,D,20001205,000000,49.1503,49.8347,48.2086,49.8347,269595.21971288,0
+SNV.US,D,20001206,000000,49.4132,51.3538,49.1503,50.0966,302334.76772543,0
+SNV.US,D,20001207,000000,50.0966,50.936,49.307,50.7763,181447.28077297,0
+SNV.US,D,20001208,000000,50.7763,51.9818,50.5144,51.8786,205508.72781918,0
+SNV.US,D,20001211,000000,51.6137,51.9818,51.3538,51.8786,108205.13561123,0
+SNV.US,D,20001212,000000,51.7199,51.7199,50.5144,51.3538,136798.70804968,0
+SNV.US,D,20001213,000000,51.0403,51.7199,50.7763,50.7763,116313.25479814,0
+SNV.US,D,20001214,000000,50.2516,50.3577,48.9934,50.2516,106808.42350304,0
+SNV.US,D,20001215,000000,49.307,51.458,48.8892,51.0403,558897.43107584,0
+SNV.US,D,20001218,000000,51.458,54.0315,51.458,53.2418,442583.14928351,0
+SNV.US,D,20001219,000000,54.1357,55.4969,53.7666,55.0802,459498.7707056,0
+SNV.US,D,20001220,000000,54.5505,54.8153,52.5076,54.5505,298370.57012424,0
+SNV.US,D,20001221,000000,54.8153,55.9146,54.5505,55.4969,195790.28173107,0
+SNV.US,D,20001222,000000,55.4969,57.0188,55.236,56.6001,272341.40219619,0
+SNV.US,D,20001226,000000,56.3353,56.8591,56.1844,56.8591,148528.00877591,0
+SNV.US,D,20001227,000000,57.123,58.4881,57.123,58.4881,232101.71556149,0
+SNV.US,D,20001228,000000,58.2281,59.1667,57.9623,59.1667,193039.99127097,0
+SNV.US,D,20001229,000000,59.1667,59.5904,58.3294,58.642,195743.039998,0
+SNV.US,D,20010102,000000,57.8046,57.8046,56.7053,56.8591,367595.11398653,0
+SNV.US,D,20010103,000000,57.0188,58.642,55.7569,58.642,408404.78240068,0
+SNV.US,D,20010104,000000,58.642,60.0101,58.4881,59.7433,372439.44561472,0
+SNV.US,D,20010105,000000,59.5904,59.5904,56.8591,57.9623,208651.33006261,0
+SNV.US,D,20010108,000000,57.8046,58.0704,57.2787,58.0704,217365.37582586,0
+SNV.US,D,20010109,000000,57.9623,58.0704,56.1844,56.4424,210478.35273943,0
+SNV.US,D,20010110,000000,56.4424,57.9623,56.3353,57.2787,142907.26953464,0
+SNV.US,D,20010111,000000,56.6001,58.2281,56.6001,57.0188,241298.44859742,0
+SNV.US,D,20010112,000000,57.4414,57.4414,55.3907,56.4424,283543.85489925,0
+SNV.US,D,20010116,000000,56.3353,57.5417,56.0208,57.5417,268545.63164334,0
+SNV.US,D,20010117,000000,57.123,58.3294,57.123,57.8046,223816.95337267,0
+SNV.US,D,20010118,000000,57.8046,57.8046,56.7053,57.123,245224.64741331,0
+SNV.US,D,20010119,000000,57.123,57.123,55.4969,56.6001,274698.35387876,0
+SNV.US,D,20010122,000000,56.0208,58.642,56.0208,58.642,340789.5384454,0
+SNV.US,D,20010123,000000,58.7481,59.3285,58.642,58.9068,261881.46629771,0
+SNV.US,D,20010124,000000,58.2281,59.0608,58.2281,59.0608,186198.15592922,0
+SNV.US,D,20010125,000000,59.1667,59.1667,58.0704,58.9068,84749.615141372,0
+SNV.US,D,20010126,000000,58.3294,60.1143,58.2281,60.0101,134620.45335742,0
+SNV.US,D,20010129,000000,60.3246,60.9555,59.3285,60.1668,115528.63123146,0
+SNV.US,D,20010130,000000,59.6429,60.7978,59.0608,60.7978,127085.39693257,0
+SNV.US,D,20010131,000000,60.7423,60.7423,59.8513,60.2184,150229.73816067,0
+SNV.US,D,20010201,000000,60.3752,60.9555,60.1143,60.9555,215013.55911427,0
+SNV.US,D,20010202,000000,60.3752,61.4784,60.3752,60.8981,150404.3271742,0
+SNV.US,D,20010205,000000,61.1114,61.5816,60.9555,61.5816,208127.56302204,0
+SNV.US,D,20010206,000000,60.9555,60.9555,60.0101,60.7423,142295.1809931,0
+SNV.US,D,20010207,000000,60.7423,61.4784,60.4793,60.8981,166011.55798905,0
+SNV.US,D,20010208,000000,60.8981,61.2652,60.6363,60.9555,148702.59778944,0
+SNV.US,D,20010209,000000,60.9555,60.9555,60.4307,60.9555,152014.65407541,0
+SNV.US,D,20010212,000000,60.9555,61.5816,60.8981,61.2652,152585.66284905,0
+SNV.US,D,20010213,000000,61.16,61.4784,60.9555,61.2652,161737.2081403,0
+SNV.US,D,20010214,000000,60.9555,61.5282,60.8474,61.0023,134061.76851415,0
+SNV.US,D,20010215,000000,61.0023,61.16,60.0101,60.6363,100706.02398327,0
+SNV.US,D,20010216,000000,60.8474,61.8455,60.3752,61.2165,163353.69700669,0
+SNV.US,D,20010220,000000,61.2165,61.2165,59.4346,59.4852,74066.821502093,0
+SNV.US,D,20010221,000000,60.3752,60.3752,59.0608,59.3285,147921.05520537,0
+SNV.US,D,20010222,000000,58.7978,59.4852,57.0188,59.4346,353037.47124121,0
+SNV.US,D,20010223,000000,59.3285,59.3285,57.6449,59.1667,189463.99747631,0
+SNV.US,D,20010226,000000,59.5904,61.0023,59.1667,60.3246,208428.47232182,0
+SNV.US,D,20010227,000000,60.7423,61.6868,60.3246,61.4784,239080.14113147,0
+SNV.US,D,20010228,000000,61.424,61.424,59.4346,60.5311,240471.71826868,0
+SNV.US,D,20010301,000000,60.6363,60.9555,59.5904,60.8981,149884.66811042,0
+SNV.US,D,20010302,000000,60.5311,61.5816,60.5311,61.3722,210741.26325392,0
+SNV.US,D,20010305,000000,60.9555,61.6342,60.4307,60.9555,130392.31824755,0
+SNV.US,D,20010306,000000,61.4784,61.6342,60.3752,60.9555,125072.48830605,0
+SNV.US,D,20010307,000000,60.9555,61.6342,60.6363,61.6342,115222.58696071,0
+SNV.US,D,20010308,000000,61.6342,61.9984,61.16,61.5816,165356.33569123,0
+SNV.US,D,20010309,000000,61.3722,61.3722,60.0636,60.5311,106374.00495762,0
+SNV.US,D,20010312,000000,60.0636,60.0636,57.2282,57.4414,208519.87480538,0
+SNV.US,D,20010313,000000,57.9078,59.2233,57.123,58.9068,282368.97353765,0
+SNV.US,D,20010314,000000,57.9078,57.9078,56.1249,57.123,328713.11368053,0
+SNV.US,D,20010315,000000,58.1181,58.9614,57.8601,58.9068,240996.51230344,0
+SNV.US,D,20010316,000000,58.4326,58.7481,57.2282,57.5417,406743.10578961,0
+SNV.US,D,20010319,000000,57.6449,58.3294,55.9721,58.1716,244179.16732057,0
+SNV.US,D,20010320,000000,57.8601,59.0608,57.2282,57.2282,232584.40283417,0
+SNV.US,D,20010321,000000,56.8591,57.1795,54.5505,54.9195,262444.25911777,0
+SNV.US,D,20010322,000000,54.7121,54.7121,51.0403,52.5621,341787.77680507,0
+SNV.US,D,20010323,000000,51.4054,55.6517,51.4054,55.2856,273171.21350753,0
+SNV.US,D,20010326,000000,55.6517,56.7053,55.605,56.4424,133315.14373279,0
+SNV.US,D,20010327,000000,56.755,57.7529,55.5534,57.5972,175209.31801917,0
+SNV.US,D,20010328,000000,57.5972,57.9078,56.3353,57.9078,148574.22351478,0
+SNV.US,D,20010329,000000,57.9078,57.9078,57.0724,57.5972,132094.04763231,0
+SNV.US,D,20010330,000000,58.5378,59.0608,58.2758,59.0608,233456.32090759,0
+SNV.US,D,20010402,000000,59.271,60.7978,58.5378,59.3285,200628.45139408,0
+SNV.US,D,20010403,000000,59.9565,59.9565,57.9623,58.381,216105.25394589,0
+SNV.US,D,20010404,000000,58.2758,58.381,56.4424,56.8591,204812.42575348,0
+SNV.US,D,20010405,000000,57.4414,59.0608,57.2787,59.0091,162480.75193907,0
+SNV.US,D,20010406,000000,58.5933,59.271,56.755,57.8601,159386.41842292,0
+SNV.US,D,20010409,000000,57.4414,58.8562,57.4414,58.1716,95215.713005041,0
+SNV.US,D,20010410,000000,58.7015,59.7949,58.7015,59.5904,169846.3543214,0
+SNV.US,D,20010411,000000,59.3285,59.9029,58.8562,59.0608,358791.71972813,0
+SNV.US,D,20010412,000000,59.1667,59.6429,58.381,58.8562,131702.76284317,0
+SNV.US,D,20010416,000000,58.9614,59.4346,58.1716,58.9614,173990.2759071,0
+SNV.US,D,20010417,000000,58.381,59.3801,58.1716,59.3801,250108.00482101,0
+SNV.US,D,20010418,000000,59.3801,61.6868,59.271,61.6868,312230.88380965,0
+SNV.US,D,20010419,000000,61.8962,61.8962,60.3752,61.4784,200976.60242693,0
+SNV.US,D,20010420,000000,61.7891,61.7891,60.8981,61.6342,192125.96643546,0
+SNV.US,D,20010423,000000,61.6342,61.6342,60.4793,60.8981,114178.13386215,0
+SNV.US,D,20010424,000000,60.8981,61.5816,59.9565,60.7423,152452.15360342,0
+SNV.US,D,20010425,000000,61.0023,61.3722,60.4307,61.2652,175077.86276194,0
+SNV.US,D,20010426,000000,61.0023,61.424,60.6975,60.7978,158596.65988526,0
+SNV.US,D,20010427,000000,61.0023,62.2613,61.0023,62.2126,260047.25466151,0
+SNV.US,D,20010430,000000,62.2126,63.3158,62.1074,62.9458,421965.21378052,0
+SNV.US,D,20010501,000000,62.3693,63.1036,61.8455,63.1036,220069.45154709,0
+SNV.US,D,20010502,000000,63.4172,63.4172,62.3693,63.3664,164703.16738182,0
+SNV.US,D,20010503,000000,62.7871,63.2107,62.1074,63.2107,115528.63123146,0
+SNV.US,D,20010504,000000,62.9458,64.3119,62.684,64.2059,224909.67519849,0
+SNV.US,D,20010507,000000,64.2059,64.419,63.3664,63.6265,182142.55584447,0
+SNV.US,D,20010508,000000,63.1532,63.6265,62.7871,63.5213,140900.5228733,0
+SNV.US,D,20010509,000000,63.2584,63.6265,62.8913,63.4172,175560.55003462,0
+SNV.US,D,20010510,000000,63.4172,63.4172,63.1532,63.4172,207861.57152496,0
+SNV.US,D,20010511,000000,63.4172,63.4172,62.1074,63.0471,177997.60726458,0
+SNV.US,D,20010514,000000,63.2107,63.7891,62.8913,63.1532,190992.16484175,0
+SNV.US,D,20010515,000000,63.2584,64.3626,63.2107,64.052,174339.45393415,0
+SNV.US,D,20010516,000000,64.052,65.6216,63.6265,65.6216,218325.61540023,0
+SNV.US,D,20010517,000000,65.4084,66.5681,65.3082,65.6216,218980.83769806,0
+SNV.US,D,20010518,000000,65.6216,65.9897,64.6236,65.5165,138852.69644409,0
+SNV.US,D,20010521,000000,65.3082,65.4639,64.419,65.0968,233322.81166195,0
+SNV.US,D,20010522,000000,64.9907,66.83,64.94,66.0374,182446.54612685,0
+SNV.US,D,20010523,000000,65.5165,66.2486,64.9907,66.0374,204984.96077861,0
+SNV.US,D,20010524,000000,65.939,66.7755,65.939,66.5681,148528.00877591,0
+SNV.US,D,20010525,000000,66.0929,66.7238,65.4639,65.7794,71318.585030385,0
+SNV.US,D,20010529,000000,65.8338,66.2486,65.6216,66.1445,134496.18705956,0
+SNV.US,D,20010530,000000,66.1445,66.7238,65.6216,65.7249,120149.07812467,0
+SNV.US,D,20010531,000000,65.6216,66.462,65.6216,66.462,144344.03441652,0
+SNV.US,D,20010601,000000,66.2486,66.7238,65.8806,66.6654,144955.09596385,0
+SNV.US,D,20010604,000000,66.5106,67.5087,66.5106,67.5087,244135.00657008,0
+SNV.US,D,20010605,000000,67.5087,68.1348,67.4025,67.8251,257390.42067335,0
+SNV.US,D,20010606,000000,67.5652,67.8251,66.7238,67.088,117010.58385803,0
+SNV.US,D,20010607,000000,67.4025,67.4571,66.462,66.9342,89584.703821791,0
+SNV.US,D,20010608,000000,66.4055,66.7755,65.8338,66.2486,103888.6790004,0
+SNV.US,D,20010611,000000,66.4055,66.7238,65.8338,66.2028,68139.010995852,0
+SNV.US,D,20010612,000000,65.939,66.0929,64.5184,65.939,146088.89755755,0
+SNV.US,D,20010613,000000,65.4084,66.2028,65.3082,65.7249,80172.302004449,0
+SNV.US,D,20010614,000000,65.9897,65.9897,64.7793,64.94,100791.26450164,0
+SNV.US,D,20010615,000000,63.8368,65.3082,63.8368,65.0968,322259.48214531,0
+SNV.US,D,20010618,000000,65.0968,65.6216,64.5738,65.571,188637.26714758,0
+SNV.US,D,20010619,000000,65.8806,66.5106,65.4639,66.0374,110862.99659359,0
+SNV.US,D,20010620,000000,66.0929,66.8797,65.6693,66.0929,286595.05465914,0
+SNV.US,D,20010621,000000,65.8806,67.7209,65.6693,67.6634,512898.36098324,0
+SNV.US,D,20010622,000000,67.6634,67.7696,66.7755,67.4571,198706.94525112,0
+SNV.US,D,20010625,000000,67.8748,67.8748,66.9848,67.0364,206551.12692934,0
+SNV.US,D,20010626,000000,67.0364,67.9849,66.7755,67.8251,247313.55361042,0
+SNV.US,D,20010627,000000,67.8251,69.5009,67.6634,68.7657,370038.33318167,0
+SNV.US,D,20010628,000000,68.7657,70.0266,68.7657,69.7638,294487.50506462,0
+SNV.US,D,20010629,000000,69.7638,69.8193,68.7657,68.9264,462548.94347129,0
+SNV.US,D,20010702,000000,69.1367,70.3938,69.0286,70.2915,268198.50760469,0
+SNV.US,D,20010703,000000,70.5505,70.6041,69.6586,69.8699,121285.96070097,0
+SNV.US,D,20010705,000000,69.6586,70.0266,69.1367,69.347,128080.55430966,0
+SNV.US,D,20010706,000000,69.6099,69.6586,68.5048,68.5603,183229.11570512,0
+SNV.US,D,20010709,000000,68.2487,68.7657,67.5652,68.611,134496.18705956,0
+SNV.US,D,20010710,000000,68.1348,68.7657,67.8251,67.8748,269029.34591022,0
+SNV.US,D,20010711,000000,68.3996,68.7151,67.5652,68.3996,196875.81459751,0
+SNV.US,D,20010712,000000,68.5603,70.2915,68.3996,70.1815,144867.80145709,0
+SNV.US,D,20010713,000000,70.0793,71.2311,70.0793,71.0217,268071.16032423,0
+SNV.US,D,20010716,000000,71.0217,71.9683,70.5505,70.9148,299982.95101384,0
+SNV.US,D,20010717,000000,70.9148,71.8144,70.499,71.5526,181052.91500125,0
+SNV.US,D,20010718,000000,71.1299,72.0198,70.9722,71.9128,199536.75656245,0
+SNV.US,D,20010719,000000,72.4395,73.5983,72.0744,73.2789,305822.44001912,0
+SNV.US,D,20010720,000000,72.8115,73.2272,71.7063,71.8621,197008.29684896,0
+SNV.US,D,20010723,000000,70.2915,71.8144,70.2915,71.1299,134061.76851415,0
+SNV.US,D,20010724,000000,70.7112,71.5526,70.7112,71.1776,192951.66977002,0
+SNV.US,D,20010725,000000,71.0802,72.494,70.9722,71.6011,203459.87439576,0
+SNV.US,D,20010726,000000,71.8621,73.2789,71.4931,73.1757,180221.04970151,0
+SNV.US,D,20010727,000000,73.3334,74.2741,73.0179,73.6995,162958.30424077,0
+SNV.US,D,20010730,000000,73.6995,74.534,72.909,74.534,195351.75520887,0
+SNV.US,D,20010731,000000,74.4872,75.3266,74.0121,75.0111,207820.49175708,0
+SNV.US,D,20010801,000000,74.9031,75.2214,74.4318,74.8534,167580.80512238,0
+SNV.US,D,20010802,000000,75.4318,75.795,74.9031,75.6936,172987.92957063,0
+SNV.US,D,20010803,000000,75.6936,75.7444,74.6975,75.5349,152670.90336741,0
+SNV.US,D,20010806,000000,75.0111,76.3237,74.3275,75.0111,115003.83719669,0
+SNV.US,D,20010807,000000,74.5905,75.4318,74.5905,75.2214,114827.19419478,0
+SNV.US,D,20010808,000000,75.3266,76.1114,75.0111,75.2214,176516.68163221,0
+SNV.US,D,20010809,000000,75.165,75.5349,74.534,75.3763,76860.245718479,0
+SNV.US,D,20010810,000000,74.9031,75.7444,74.4318,75.3763,91289.514189144,0
+SNV.US,D,20010813,000000,75.4318,75.7444,74.6975,75.6372,137633.65433201,0
+SNV.US,D,20010814,000000,75.6372,75.6372,74.6975,75.0111,178219.43801117,0
+SNV.US,D,20010815,000000,75.2214,75.4318,74.8007,75.0111,117186.19986575,0
+SNV.US,D,20010816,000000,75.0111,75.5349,74.3275,75.4318,173507.58863441,0
+SNV.US,D,20010817,000000,73.2789,75.165,73.2789,74.3275,146088.89755755,0
+SNV.US,D,20010820,000000,74.3275,74.6975,74.1182,74.4872,192778.10775069,0
+SNV.US,D,20010821,000000,74.6411,75.2722,74.2741,74.8007,209346.60513411,0
+SNV.US,D,20010822,000000,74.2741,75.0627,73.3812,74.9585,269812.94248268,0
+SNV.US,D,20010823,000000,75.4843,75.5349,74.6975,74.8007,240517.93300755,0
+SNV.US,D,20010824,000000,75.1144,75.1144,72.1805,72.5427,552617.36155996,0
+SNV.US,D,20010827,000000,68.8738,70.3938,68.8738,69.6099,543896.12683733,0
+SNV.US,D,20010828,000000,69.9761,70.237,68.8242,69.5009,240561.06676383,0
+SNV.US,D,20010829,000000,69.5009,69.5009,67.4571,68.0881,288558.66756419,0
+SNV.US,D,20010830,000000,68.0881,68.611,67.2487,67.8748,318422.63182458,0
+SNV.US,D,20010831,000000,67.2984,68.5048,67.1962,67.6634,140201.13982501,0
+SNV.US,D,20010904,000000,67.4571,67.6634,66.2028,67.1415,319248.33515912,0
+SNV.US,D,20010905,000000,64.7793,66.4055,64.7793,65.6216,455442.14362666,0
+SNV.US,D,20010906,000000,65.6216,65.6216,63.6265,64.2059,373964.53199757,0
+SNV.US,D,20010907,000000,63.6791,63.6791,61.4784,61.9984,382855.22076273,0
+SNV.US,D,20010910,000000,60.7423,62.684,60.6363,61.8962,282234.43729783,0
+SNV.US,D,20010917,000000,53.8212,59.6429,53.8212,58.7015,348155.14082772,0
+SNV.US,D,20010918,000000,58.2758,60.1668,58.0704,59.3801,228967.32927163,0
+SNV.US,D,20010919,000000,58.8562,60.0636,56.9117,58.7978,297714.32083223,0
+SNV.US,D,20010920,000000,56.8591,57.6449,55.9721,56.0753,390354.33239069,0
+SNV.US,D,20010921,000000,52.9798,55.3907,52.9798,54.3441,444892.85923302,0
+SNV.US,D,20010924,000000,55.4472,57.8046,55.4472,57.492,392573.66685083,0
+SNV.US,D,20010925,000000,57.6449,58.3294,57.2282,57.9078,330715.75236506,0
+SNV.US,D,20010926,000000,57.8046,58.7015,57.492,58.381,189206.22193282,0
+SNV.US,D,20010927,000000,58.7015,59.5904,57.9623,59.4852,172813.34055711,0
+SNV.US,D,20010928,000000,60.1668,61.1114,59.5904,60.8981,166191.28197356,0
+SNV.US,D,20011001,000000,60.5855,60.8474,59.6429,60.7978,173031.06332692,0
+SNV.US,D,20011002,000000,61.3207,61.5816,60.0636,61.2652,218021.62511788,0
+SNV.US,D,20011003,000000,61.2652,62.1581,60.8981,61.7891,199450.4890499,0
+SNV.US,D,20011004,000000,61.7891,62.1581,59.1667,59.7433,274171.50585561,0
+SNV.US,D,20011005,000000,59.7949,59.7949,56.494,57.2282,325615.69918177,0
+SNV.US,D,20011008,000000,56.2826,56.7053,54.8153,55.0237,224518.39040936,0
+SNV.US,D,20011009,000000,54.7121,55.605,54.604,55.1853,200757.85266293,0
+SNV.US,D,20011010,000000,54.5018,55.605,54.3917,55.3907,245400.26342103,0
+SNV.US,D,20011011,000000,55.2856,56.494,55.2856,56.1844,367420.52497301,0
+SNV.US,D,20011012,000000,55.7569,55.7569,53.716,54.2866,231887.07377427,0
+SNV.US,D,20011015,000000,53.9759,54.2389,52.9798,53.9759,330281.33381965,0
+SNV.US,D,20011016,000000,54.0315,55.4472,53.9759,54.604,275481.95045123,0
+SNV.US,D,20011017,000000,54.2866,55.3907,53.347,53.4531,282279.6250425,0
+SNV.US,D,20011018,000000,53.6069,53.8699,52.3995,52.4561,202762.54533587,0
+SNV.US,D,20011019,000000,52.4561,52.4561,51.195,51.6137,298802.93468126,0
+SNV.US,D,20011022,000000,51.0403,52.9798,51.0403,52.7715,306217.83278505,0
+SNV.US,D,20011023,000000,53.2944,53.2944,52.1396,52.2993,236898.80545661,0
+SNV.US,D,20011024,000000,52.3995,52.9233,51.8786,52.5076,382812.08700646,0
+SNV.US,D,20011025,000000,51.6683,54.0315,51.4054,53.8699,264277.44375978,0
+SNV.US,D,20011026,000000,53.2944,54.4501,53.1912,53.8212,120717.00591572,0
+SNV.US,D,20011029,000000,53.1912,53.347,52.1911,52.2457,168410.61643371,0
+SNV.US,D,20011030,000000,52.3519,52.3519,50.9847,51.5105,208386.36555973,0
+SNV.US,D,20011031,000000,51.195,51.8786,50.7763,50.829,166925.58282456,0
+SNV.US,D,20011101,000000,50.829,52.1911,50.7763,51.9312,237112.42024962,0
+SNV.US,D,20011102,000000,51.5105,54.0821,51.0403,52.9798,296800.29599672,0
+SNV.US,D,20011105,000000,53.1912,54.7627,53.0879,54.5018,260175.62893616,0
+SNV.US,D,20011106,000000,54.0821,55.7072,54.0821,55.5534,267937.6510786,0
+SNV.US,D,20011107,000000,55.1853,56.3898,54.604,54.7121,254992.38922288,0
+SNV.US,D,20011108,000000,55.236,56.0208,54.7121,55.0802,234240.94447426,0
+SNV.US,D,20011109,000000,55.1853,55.4472,54.5018,55.1308,226304.3333183,0
+SNV.US,D,20011112,000000,55.0802,55.3907,53.5037,55.0237,209959.72066985,0
+SNV.US,D,20011113,000000,55.1853,55.605,54.7121,55.0802,184318.75654834,0
+SNV.US,D,20011114,000000,55.1853,55.4969,54.7121,54.975,151930.44055123,0
+SNV.US,D,20011115,000000,54.975,55.7569,54.2866,54.8153,228049.19645933,0
+SNV.US,D,20011116,000000,54.975,54.975,52.4561,53.5037,215581.48690532,0
+SNV.US,D,20011119,000000,53.9759,54.975,52.9798,53.7666,244046.68506912,0
+SNV.US,D,20011120,000000,54.0821,54.0821,52.8747,53.2944,145564.10352279,0
+SNV.US,D,20011121,000000,52.7715,53.1912,51.8786,52.4561,338257.9977493,0
+SNV.US,D,20011123,000000,52.9233,53.5037,52.5076,53.2418,83663.055280733,0
+SNV.US,D,20011126,000000,53.2944,53.9759,52.7715,53.6069,112039.93194358,0
+SNV.US,D,20011127,000000,53.0295,53.3966,52.3519,52.9233,206294.37838004,0
+SNV.US,D,20011128,000000,53.1347,53.1347,51.9312,52.1396,165010.23864679,0
+SNV.US,D,20011129,000000,52.1911,52.6663,51.825,52.5621,262489.44686244,0
+SNV.US,D,20011130,000000,52.8747,52.8747,51.3538,51.8786,198793.21276369,0
+SNV.US,D,20011203,000000,51.195,51.4054,50.1969,50.8796,192078.72470238,0
+SNV.US,D,20011204,000000,51.0908,51.5641,50.4609,51.3002,261831.14358204,0
+SNV.US,D,20011205,000000,51.9312,52.9798,51.6683,52.8747,378713.35316543,0
+SNV.US,D,20011206,000000,53.1347,53.3966,52.6108,53.0879,173296.02782979,0
+SNV.US,D,20011207,000000,53.1912,53.1912,52.2457,53.0295,214058.45451087,0
+SNV.US,D,20011210,000000,53.1912,53.1912,52.2993,52.9798,311750.25052537,0
+SNV.US,D,20011211,000000,52.9798,54.7627,52.9798,54.0821,581393.73896552,0
+SNV.US,D,20011212,000000,54.0821,55.8164,53.8699,55.5534,582657.96882227,0
+SNV.US,D,20011213,000000,55.1853,55.3907,54.2866,54.4501,204940.80002813,0
+SNV.US,D,20011214,000000,54.5505,54.7121,54.0821,54.1357,198357.76722407,0
+SNV.US,D,20011217,000000,54.5505,55.3907,54.0821,54.1357,229224.07782094,0
+SNV.US,D,20011218,000000,54.5018,55.236,54.3441,55.236,168101.49118035,0
+SNV.US,D,20011219,000000,55.236,55.5534,54.5018,55.236,169105.89150521,0
+SNV.US,D,20011220,000000,55.7072,56.494,54.8669,55.7569,151889.36078335,0
+SNV.US,D,20011221,000000,55.9146,55.9146,55.0237,55.0237,509546.25192358,0
+SNV.US,D,20011224,000000,54.8153,55.7072,54.8153,55.0237,63256.680582361,0
+SNV.US,D,20011226,000000,54.6546,55.7569,54.6546,55.4969,154943.64152582,0
+SNV.US,D,20011227,000000,55.236,56.0208,55.236,56.0208,200494.94214845,0
+SNV.US,D,20011228,000000,56.0208,56.2826,55.1853,56.2826,181573.60105923,0
+SNV.US,D,20011231,000000,56.2826,56.3353,55.605,55.605,255560.31701393,0
+SNV.US,D,20020102,000000,55.1853,55.1853,54.2389,55.1308,364896.17323629,0
+SNV.US,D,20020103,000000,55.4472,56.1249,55.0237,55.6517,260090.38841779,0
+SNV.US,D,20020104,000000,55.8164,57.0188,55.8164,56.8115,272341.40219619,0
+SNV.US,D,20020107,000000,56.8115,57.5972,56.6001,56.7053,257649.22321104,0
+SNV.US,D,20020108,000000,56.7053,57.0188,56.0753,56.494,128080.55430966,0
+SNV.US,D,20020109,000000,57.0724,57.0724,56.1844,56.3898,152670.90336741,0
+SNV.US,D,20020110,000000,55.8649,56.8591,55.8649,56.3898,109122.24142933,0
+SNV.US,D,20020111,000000,56.6001,56.6001,55.605,55.6517,104937.24007575,0
+SNV.US,D,20020114,000000,55.236,55.7072,54.9195,54.9195,135147.30138059,0
+SNV.US,D,20020115,000000,55.4472,56.5418,55.3907,56.3898,198533.3832318,0
+SNV.US,D,20020116,000000,56.3353,58.1181,55.4472,57.1795,384905.10118034,0
+SNV.US,D,20020117,000000,57.9623,59.0608,57.2282,58.9614,486176.99896627,0
+SNV.US,D,20020118,000000,59.3285,60.271,59.3285,59.9029,477980.55827842,0
+SNV.US,D,20020122,000000,60.0636,61.0023,59.9029,60.6975,420043.70763756,0
+SNV.US,D,20020123,000000,60.4793,62.0588,60.4793,61.8962,458712.09315055,0
+SNV.US,D,20020124,000000,61.8962,62.8913,61.6868,62.8435,443497.17411902,0
+SNV.US,D,20020125,000000,62.7356,63.4726,62.684,63.1532,198447.11571923,0
+SNV.US,D,20020128,000000,63.1532,63.6265,62.2126,63.3158,341221.90300243,0
+SNV.US,D,20020129,000000,63.3158,63.8884,59.5904,60.1143,320294.84224608,0
+SNV.US,D,20020130,000000,60.1668,61.6868,59.0091,60.8474,342921.5783988,0
+SNV.US,D,20020131,000000,60.5311,61.5282,60.5311,61.3207,250891.60139347,0
+SNV.US,D,20020201,000000,61.3207,61.3207,59.4346,60.7978,328274.58715832,0
+SNV.US,D,20020204,000000,60.7978,61.0023,59.2233,59.4346,174727.65774069,0
+SNV.US,D,20020205,000000,59.6966,60.1143,59.0608,59.532,194963.55140233,0
+SNV.US,D,20020206,000000,59.8513,60.271,58.8562,59.6966,330063.61104985,0
+SNV.US,D,20020207,000000,59.6966,61.424,59.3801,59.5904,241825.29662058,0
+SNV.US,D,20020208,000000,59.0608,60.1143,58.8562,59.8513,246617.25154471,0
+SNV.US,D,20020211,000000,59.5904,61.0023,59.4346,60.8474,206294.37838004,0
+SNV.US,D,20020212,000000,61.3207,61.3207,60.1143,60.7423,134620.45335742,0
+SNV.US,D,20020213,000000,61.1114,61.9984,60.8474,61.9984,153104.29491863,0
+SNV.US,D,20020214,000000,61.8962,62.5817,60.8981,62.2126,210652.94175297,0
+SNV.US,D,20020215,000000,62.684,63.1036,61.2652,62.2613,242349.06366116,0
+SNV.US,D,20020219,000000,61.6868,62.0588,60.5311,60.6363,148879.24079135,0
+SNV.US,D,20020220,000000,60.8981,62.0588,60.4793,61.7891,170242.77408152,0
+SNV.US,D,20020221,000000,61.9984,62.6304,61.6868,61.6868,135975.05870353,0
+SNV.US,D,20020222,000000,61.1114,62.5233,61.0023,62.2126,193386.08831543,0
+SNV.US,D,20020225,000000,62.2126,63.2584,62.1074,63.2584,172423.08276218,0
+SNV.US,D,20020226,000000,63.2584,63.9926,62.8913,63.2584,138676.05344217,0
+SNV.US,D,20020227,000000,63.7891,65.0968,63.4726,63.9448,216801.55601159,0
+SNV.US,D,20020228,000000,63.9926,65.4639,63.6791,64.9907,242128.25990875,0
+SNV.US,D,20020301,000000,65.202,65.6693,64.8855,65.3082,261183.11024361,0
+SNV.US,D,20020304,000000,65.8338,66.7755,65.6693,66.7238,318071.39980913,0
+SNV.US,D,20020305,000000,66.7238,66.7755,66.0374,66.0374,222817.6880188,0
+SNV.US,D,20020306,000000,66.2028,67.088,65.939,66.9342,139069.39221969,0
+SNV.US,D,20020307,000000,66.9342,67.4571,65.4639,66.2486,261138.94949313,0
+SNV.US,D,20020308,000000,67.3499,67.4025,66.3558,66.7755,146261.43258269,0
+SNV.US,D,20020311,000000,66.7755,68.0881,66.2028,67.9303,218805.22169034,0
+SNV.US,D,20020312,000000,67.4571,68.3996,67.3499,68.1923,185845.89691958,0
+SNV.US,D,20020313,000000,68.0881,68.6625,67.8748,68.3996,233893.82043561,0
+SNV.US,D,20020314,000000,68.3996,69.4532,67.9303,68.8242,355655.27944987,0
+SNV.US,D,20020315,000000,69.3967,70.7112,69.0286,70.3938,322605.57918977,0
+SNV.US,D,20020318,000000,69.8699,70.8154,69.347,69.9206,196266.80703858,0
+SNV.US,D,20020319,000000,70.3938,70.7599,69.9206,70.3412,116357.41554861,0
+SNV.US,D,20020320,000000,69.9761,70.1815,68.5048,68.5603,206817.11842641,0
+SNV.US,D,20020321,000000,68.4561,68.5603,67.4571,68.2487,102100.68210307,0
+SNV.US,D,20020322,000000,68.0325,68.7657,67.5652,68.2487,86976.138560902,0
+SNV.US,D,20020325,000000,67.7696,68.3996,66.7755,66.9342,140683.8270977,0
+SNV.US,D,20020326,000000,67.5087,68.0881,66.9848,67.6119,99005.321592711,0
+SNV.US,D,20020327,000000,67.0364,68.611,67.0364,68.1923,153456.55392827,0
+SNV.US,D,20020328,000000,68.0881,68.7151,67.9303,67.9303,128215.09054949,0
+SNV.US,D,20020401,000000,67.9303,67.9303,66.0374,67.1415,195263.43370791,0
+SNV.US,D,20020402,000000,67.4025,67.7209,66.4055,67.5652,195351.75520887,0
+SNV.US,D,20020403,000000,67.7696,67.7696,66.1445,66.4055,131046.51355117,0
+SNV.US,D,20020404,000000,66.7238,66.83,65.6693,66.2486,191076.37836592,0
+SNV.US,D,20020405,000000,66.0929,66.5681,66.0929,66.3558,244179.16732057,0
+SNV.US,D,20020408,000000,65.6693,66.7755,65.571,66.6187,266714.50098973,0
+SNV.US,D,20020409,000000,66.7755,67.5087,66.7755,67.1962,125640.4160971,0
+SNV.US,D,20020410,000000,67.1415,67.8251,67.1415,67.7209,173296.02782979,0
+SNV.US,D,20020411,000000,67.8251,67.9849,66.2486,66.9342,190949.03108546,0
+SNV.US,D,20020412,000000,66.9848,67.6634,66.5681,67.6119,149708.0251085,0
+SNV.US,D,20020415,000000,67.9849,67.9849,63.5213,63.8368,894055.960338,0
+SNV.US,D,20020416,000000,63.8368,64.6236,63.6265,64.3626,660167.27487337,0
+SNV.US,D,20020417,000000,63.8368,63.8368,62.6304,63.2107,373788.91598984,0
+SNV.US,D,20020418,000000,63.4172,63.4172,62.7356,62.8913,237855.96404839,0
+SNV.US,D,20020419,000000,63.3664,63.4172,62.8913,63.2107,278139.81143359,0
+SNV.US,D,20020422,000000,63.3158,63.3158,61.9984,61.9984,211743.60959039,0
+SNV.US,D,20020423,000000,61.9984,62.3207,61.1114,61.6342,248273.79318481,0
+SNV.US,D,20020424,000000,61.8455,61.9984,61.1114,61.1114,322605.57918977,0
+SNV.US,D,20020425,000000,60.6363,61.3722,59.8513,60.8981,328101.02513899,0
+SNV.US,D,20020426,000000,61.0023,61.0023,59.7433,59.7949,284854.29949488,0
+SNV.US,D,20020429,000000,59.7949,59.7949,58.9614,59.0608,260221.84367503,0
+SNV.US,D,20020430,000000,59.532,61.1114,59.0608,60.271,368948.69233844,0
+SNV.US,D,20020501,000000,60.5311,61.0023,59.6966,60.7423,480729.82174432,0
+SNV.US,D,20020502,000000,61.1114,61.6868,60.8981,61.2165,197226.01961876,0
+SNV.US,D,20020503,000000,60.6975,61.2652,59.8513,60.0636,236852.59071774,0
+SNV.US,D,20020506,000000,60.0101,60.0101,58.381,58.381,204855.55950976,0
+SNV.US,D,20020507,000000,58.381,59.3801,58.1181,58.4881,242699.2686824,0
+SNV.US,D,20020508,000000,59.532,60.1668,59.0608,59.6429,192911.61699631,0
+SNV.US,D,20020509,000000,59.0608,59.1667,58.0704,58.1181,152278.59158409,0
+SNV.US,D,20020510,000000,58.642,58.642,57.5417,57.7529,217936.3845995,0
+SNV.US,D,20020513,000000,57.5972,58.381,57.1795,58.2281,149446.14158821,0
+SNV.US,D,20020514,000000,58.7978,59.0608,58.2758,58.7015,201279.56571511,0
+SNV.US,D,20020515,000000,58.7015,59.9565,58.7015,58.9068,194307.30211031,0
+SNV.US,D,20020516,000000,59.4346,59.7433,58.7978,59.0608,150272.87191696,0
+SNV.US,D,20020517,000000,58.8562,60.1668,58.8562,60.0101,240825.0042725,0
+SNV.US,D,20020520,000000,60.1668,60.1668,58.642,58.642,150799.71994012,0
+SNV.US,D,20020521,000000,59.1667,59.6429,58.5378,58.5933,158470.33959901,0
+SNV.US,D,20020522,000000,58.9068,59.0608,57.2787,57.8046,158862.65138233,0
+SNV.US,D,20020523,000000,58.3294,59.1667,57.8601,59.0608,183668.66922151,0
+SNV.US,D,20020524,000000,59.532,59.7949,59.1152,59.4346,288909.89957963,0
+SNV.US,D,20020528,000000,59.4852,59.5904,58.8562,58.8562,226437.84256392,0
+SNV.US,D,20020529,000000,59.1667,59.532,58.9614,59.4346,228444.58922526,0
+SNV.US,D,20020530,000000,59.271,59.6429,59.0608,59.1667,353339.40753519,0
+SNV.US,D,20020531,000000,59.2233,60.0101,58.7481,59.4346,210041.88020562,0
+SNV.US,D,20020603,000000,59.4346,59.9565,58.4326,58.5378,186938.6187454,0
+SNV.US,D,20020604,000000,58.0704,58.642,57.492,57.7529,208519.87480538,0
+SNV.US,D,20020605,000000,57.7529,58.381,56.9117,57.5972,183668.66922151,0
+SNV.US,D,20020606,000000,57.9623,57.9623,55.9721,56.0208,181793.37781742,0
+SNV.US,D,20020607,000000,56.0208,56.3898,54.604,56.0208,265584.80737281,0
+SNV.US,D,20020610,000000,56.494,56.7053,55.7072,56.3898,185804.81715169,0
+SNV.US,D,20020611,000000,57.0724,57.4414,55.2856,55.4969,234633.25625759,0
+SNV.US,D,20020612,000000,55.4969,55.8649,54.7121,55.7072,170242.77408152,0
+SNV.US,D,20020613,000000,55.3907,55.3907,54.1357,54.1814,217106.57328816,0
+SNV.US,D,20020614,000000,53.9759,55.605,52.8747,54.975,270902.58332592,0
+SNV.US,D,20020617,000000,55.5534,57.7034,55.5534,57.492,295010.24511101,0
+SNV.US,D,20020618,000000,57.5972,57.5972,56.7053,57.0724,161915.90513061,0
+SNV.US,D,20020619,000000,57.0724,57.4414,56.3353,56.3353,155724.1571157,0
+SNV.US,D,20020620,000000,56.3898,57.3839,56.0753,56.8591,239165.38164984,0
+SNV.US,D,20020621,000000,56.0753,57.4414,56.0753,57.4414,772381.79583048,0
+SNV.US,D,20020624,000000,57.8601,58.7481,56.9662,58.3294,641292.14852303,0
+SNV.US,D,20020625,000000,58.642,59.0608,58.1716,58.381,297408.27656146,0
+SNV.US,D,20020626,000000,58.381,59.532,57.2787,59.3801,449645.78837765,0
+SNV.US,D,20020627,000000,59.532,61.6342,59.3801,61.6342,599218.25025213,0
+SNV.US,D,20020628,000000,61.6342,62.2126,60.6363,61.6868,679308.3927208,0
+SNV.US,D,20020701,000000,61.6342,61.6342,59.7949,59.9565,300286.94129622,0
+SNV.US,D,20020702,000000,59.9565,60.0101,58.642,58.9614,474800.98424388,0
+SNV.US,D,20020703,000000,58.381,58.7015,57.2282,57.8601,265365.03061461,0
+SNV.US,D,20020705,000000,58.1716,60.1143,57.9623,60.1143,133315.14373279,0
+SNV.US,D,20020708,000000,60.5311,61.1114,59.9029,60.5311,271253.81534135,0
+SNV.US,D,20020709,000000,60.5311,61.6342,59.8513,60.2184,362799.0510856,0
+SNV.US,D,20020710,000000,60.1668,61.1114,58.7015,58.7015,342487.15985338,0
+SNV.US,D,20020711,000000,58.1716,59.3285,57.4414,59.0091,326926.1437774,0
+SNV.US,D,20020712,000000,58.9068,59.3801,57.2787,57.8601,184583.72105122,0
+SNV.US,D,20020715,000000,57.2787,57.4414,54.7121,57.4414,291916.93858903,0
+SNV.US,D,20020716,000000,56.0753,56.8591,54.9195,55.1308,496289.81082611,0
+SNV.US,D,20020717,000000,55.1308,56.8115,54.0315,54.3441,617881.81579785,0
+SNV.US,D,20020718,000000,53.8212,54.1357,51.0908,51.0908,533827.47572799,0
+SNV.US,D,20020719,000000,50.0966,50.0966,48.9934,48.9934,608550.54652208,0
+SNV.US,D,20020722,000000,48.0996,49.7267,45.9486,47.4209,458146.21934788,0
+SNV.US,D,20020723,000000,47.679,47.9477,45.006,45.9486,527768.2099645,0
+SNV.US,D,20020724,000000,44.4793,49.3644,44.4793,49.0977,426278.58940876,0
+SNV.US,D,20020725,000000,49.0977,49.569,46.158,48.6254,523497.96809254,0
+SNV.US,D,20020726,000000,48.6254,50.0412,47.9477,49.6759,260830.85123397,0
+SNV.US,D,20020729,000000,50.3051,53.7666,50.3051,53.7666,303904.01485876,0
+SNV.US,D,20020730,000000,53.6069,53.6595,51.9312,52.9798,256037.86931564,0
+SNV.US,D,20020731,000000,52.9798,53.8212,52.2993,53.8212,206817.11842641,0
+SNV.US,D,20020801,000000,53.2418,53.716,51.7199,51.9818,232710.72312042,0
+SNV.US,D,20020802,000000,52.0879,52.4561,50.4609,51.4054,186066.70067199,0
+SNV.US,D,20020805,000000,51.4054,51.4054,48.8328,48.8328,233933.8732093,0
+SNV.US,D,20020806,000000,49.6759,52.6663,49.6759,51.0403,308264.63222007,0
+SNV.US,D,20020807,000000,52.0879,52.1396,50.4609,50.9847,371388.83055099,0
+SNV.US,D,20020808,000000,51.5641,53.8212,51.4054,53.8212,349592.93270381,0
+SNV.US,D,20020809,000000,53.8212,53.8212,52.8211,53.6595,231667.29701607,0
+SNV.US,D,20020812,000000,52.4561,53.5524,52.1911,53.0295,174116.59619335,0
+SNV.US,D,20020813,000000,53.0295,53.5037,51.7715,51.825,246536.11900314,0
+SNV.US,D,20020814,000000,52.1396,53.716,50.5651,53.716,257214.80466563,0
+SNV.US,D,20020816,000000,54.1814,54.7627,53.0295,54.3441,296317.60872403,0
+SNV.US,D,20020819,000000,53.8212,55.236,53.8212,55.236,228569.88251732,0
+SNV.US,D,20020820,000000,54.8153,54.8153,53.6069,53.7666,142947.32230833,0
+SNV.US,D,20020821,000000,54.2389,54.7121,53.2418,54.1357,149924.7208841,0
+SNV.US,D,20020822,000000,54.0821,54.7121,53.6069,54.604,112039.93194358,0
+SNV.US,D,20020823,000000,54.2389,54.3917,53.0295,53.1347,121763.51300267,0
+SNV.US,D,20020826,000000,53.716,54.2389,52.718,53.8699,144344.03441652,0
+SNV.US,D,20020827,000000,54.2866,54.8153,53.7666,54.7121,197266.07239244,0
+SNV.US,D,20020828,000000,54.7121,54.7121,52.8747,53.4531,234108.46222281,0
+SNV.US,D,20020829,000000,52.8747,54.9195,52.718,54.2389,357832.50714794,0
+SNV.US,D,20020830,000000,53.8212,54.7627,53.6069,54.1814,202979.24111147,0
+SNV.US,D,20020903,000000,53.0879,53.2418,51.458,51.7715,340698.13596185,0
+SNV.US,D,20020904,000000,51.9818,53.2418,51.3538,53.2418,176605.00313317,0
+SNV.US,D,20020905,000000,51.9818,52.6663,51.0403,52.0879,233582.64119385,0
+SNV.US,D,20020906,000000,52.2993,53.1347,51.7715,52.9233,197836.0541719,0
+SNV.US,D,20020909,000000,52.8747,53.6069,51.7199,53.4531,168628.33920353,0
+SNV.US,D,20020910,000000,53.5037,53.5037,52.1396,52.718,191646.36014537,0
+SNV.US,D,20020911,000000,53.716,53.716,52.0374,52.5076,81086.326839957,0
+SNV.US,D,20020912,000000,51.9818,52.0879,49.569,49.7267,286944.23268619,0
+SNV.US,D,20020913,000000,49.4132,49.8347,48.4141,49.6759,376621.36598573,0
+SNV.US,D,20020917,000000,50.2516,51.0403,48.9934,49.2573,239035.98038099,0
+SNV.US,D,20020918,000000,49.2008,49.4648,47.7354,48.8328,273344.77552686,0
+SNV.US,D,20020919,000000,47.8377,48.3108,46.4209,46.4754,299982.95101384,0
+SNV.US,D,20020920,000000,46.529,47.2603,46.1073,46.268,448860.13781681,0
+SNV.US,D,20020923,000000,46.268,46.789,45.4784,46.529,294005.84478614,0
+SNV.US,D,20020924,000000,46.529,46.6819,45.3752,45.5319,285162.39775404,0
+SNV.US,D,20020925,000000,46.4754,47.6302,45.3196,47.1044,269988.55849041,0
+SNV.US,D,20020926,000000,47.679,48.8892,47.1044,48.8892,244179.16732057,0
+SNV.US,D,20020927,000000,48.8892,49.307,46.789,46.8455,237159.6619827,0
+SNV.US,D,20020930,000000,45.7392,46.9992,45.1112,46.529,290434.98596247,0
+SNV.US,D,20021001,000000,47.3664,49.4132,46.6331,49.4132,437827.13915628,0
+SNV.US,D,20021002,000000,49.4132,49.4132,46.1073,46.268,620889.88180144,0
+SNV.US,D,20021003,000000,46.268,46.268,40.6526,40.7548,1418338.5519971,0
+SNV.US,D,20021004,000000,40.7548,40.7548,37.1911,38.8153,1645994.4096791,0
+SNV.US,D,20021007,000000,38.8153,39.5523,37.9233,37.9233,658814.72351566,0
+SNV.US,D,20021008,000000,38.6584,39.602,38.6059,39.2378,830886.57426239,0
+SNV.US,D,20021009,000000,38.3985,38.9213,38.0275,38.1882,448074.48725595,0
+SNV.US,D,20021010,000000,38.0801,40.3907,38.0801,39.7597,603752.42963276,0
+SNV.US,D,20021011,000000,41.3342,44.0099,41.0703,42.4374,602186.26348203,0
+SNV.US,D,20021014,000000,42.4374,43.6409,41.7549,43.271,617969.11030461,0
+SNV.US,D,20021015,000000,44.9,45.7938,42.9097,44.0099,1100787.838246,0
+SNV.US,D,20021016,000000,43.8036,43.8036,41.7549,43.1726,906135.46608546,0
+SNV.US,D,20021017,000000,45.7392,45.7392,43.9058,44.2699,626423.32653596,0
+SNV.US,D,20021018,000000,43.5367,44.4793,42.9623,43.3284,625638.70296931,0
+SNV.US,D,20021021,000000,43.3284,44.639,42.8045,44.4306,339220.29131207,0
+SNV.US,D,20021022,000000,44.4306,45.5797,43.6409,44.5328,250151.13857729,0
+SNV.US,D,20021023,000000,44.4793,45.2184,43.2222,44.8503,267064.70601098,0
+SNV.US,D,20021024,000000,45.1648,45.6351,43.5367,43.6935,252552.25101034,0
+SNV.US,D,20021025,000000,43.8036,45.1648,43.118,45.006,209911.45194258,0
+SNV.US,D,20021028,000000,45.7392,46.158,45.1648,45.5319,282368.97353765,0
+SNV.US,D,20021029,000000,45.006,45.2184,43.8036,44.5328,406791.37451689,0
+SNV.US,D,20021030,000000,44.5328,45.7938,44.5328,45.7392,358310.05944964,0
+SNV.US,D,20021031,000000,45.7938,46.7393,45.6351,46.268,444455.35970501,0
+SNV.US,D,20021101,000000,45.3752,47.8911,45.2184,47.3664,300766.5475863,0
+SNV.US,D,20021104,000000,48.5221,48.7296,47.4209,48.2584,386127.22427501,0
+SNV.US,D,20021105,000000,48.3108,48.8328,47.9477,48.2086,362193.12450926,0
+SNV.US,D,20021106,000000,48.5221,48.5747,46.6819,46.9992,1208688.9835749,0
+SNV.US,D,20021107,000000,46.9458,46.9458,45.1112,45.267,319554.37942989,0
+SNV.US,D,20021108,000000,45.267,46.3684,44.7441,45.3752,231402.3325132,0
+SNV.US,D,20021111,000000,45.1648,45.7392,44.7967,44.9555,249148.79224082,0
+SNV.US,D,20021112,000000,45.006,46.3684,45.006,45.5797,289299.13038036,0
+SNV.US,D,20021113,000000,44.6916,44.6916,42.5416,43.9058,839960.06799466,0
+SNV.US,D,20021114,000000,44.9,45.1648,44.1161,45.006,242870.77671333,0
+SNV.US,D,20021115,000000,44.4306,45.1648,43.9058,45.1648,242784.50920077,0
+SNV.US,D,20021118,000000,45.1112,45.1648,43.3284,43.3284,317245.69647458,0
+SNV.US,D,20021119,000000,42.7013,44.0616,42.7013,43.9058,263448.65944263,0
+SNV.US,D,20021120,000000,44.1161,45.4267,44.0616,45.1112,333112.75682133,0
+SNV.US,D,20021121,000000,45.5797,46.3166,45.1648,46.0558,509286.42239168,0
+SNV.US,D,20021122,000000,46.0558,46.9992,45.5319,46.5806,234938.27353416,0
+SNV.US,D,20021125,000000,46.268,47.5251,46.268,46.894,189725.88099661,0
+SNV.US,D,20021126,000000,46.8455,46.8455,45.5797,46.1073,264754.99606147,0
+SNV.US,D,20021127,000000,46.2115,47.7354,45.7392,47.7354,208038.21452689,0
+SNV.US,D,20021129,000000,47.2603,47.7354,46.9458,46.9992,120499.28314592,0
+SNV.US,D,20021202,000000,47.3664,47.7842,45.4784,46.268,438961.96774418,0
+SNV.US,D,20021203,000000,46.268,46.268,45.5797,46.0012,180315.53316766,0
+SNV.US,D,20021204,000000,46.0012,46.6819,45.7392,46.0558,203111.72336292,0
+SNV.US,D,20021205,000000,46.0558,46.3684,45.1648,45.4784,195003.60417601,0
+SNV.US,D,20021206,000000,44.9,46.3166,44.8503,46.158,216846.74375626,0
+SNV.US,D,20021209,000000,45.7392,46.0558,44.2699,44.2699,268989.29313654,0
+SNV.US,D,20021210,000000,44.2699,45.0577,44.2699,45.0577,246310.18027976,0
+SNV.US,D,20021211,000000,45.0577,45.0577,44.1161,44.5328,301767.86692858,0
+SNV.US,D,20021212,000000,44.639,44.639,43.5367,43.9058,316459.01891953,0
+SNV.US,D,20021213,000000,43.5367,44.0099,43.3284,43.4315,283723.57888377,0
+SNV.US,D,20021216,000000,43.8036,44.6916,43.6935,44.639,337692.12394665,0
+SNV.US,D,20021217,000000,44.8503,45.006,44.3771,44.5328,249893.36303379,0
+SNV.US,D,20021218,000000,44.5328,44.7441,43.8493,43.9058,182751.56340342,0
+SNV.US,D,20021219,000000,43.9058,44.3245,43.4862,44.0616,209652.64940489,0
+SNV.US,D,20021220,000000,44.0616,45.267,44.0616,44.7441,745266.06804179,0
+SNV.US,D,20021223,000000,44.3245,44.7441,43.9564,44.3245,274780.51341455,0
+SNV.US,D,20021224,000000,44.3771,44.5893,43.8493,44.1161,123592.58966788,0
+SNV.US,D,20021226,000000,44.1677,45.006,44.0099,44.1677,143299.58131797,0
+SNV.US,D,20021227,000000,44.1161,44.3245,43.118,43.5912,140248.38155809,0
+SNV.US,D,20021230,000000,43.4862,44.3771,43.2222,44.1677,253463.19486326,0
+SNV.US,D,20021231,000000,43.9058,44.3245,43.4315,44.1161,239992.11197857,0
+SNV.US,D,20030102,000000,44.3245,45.8454,43.6935,45.7392,764971.00570348,0
+SNV.US,D,20030103,000000,45.7392,45.7392,45.1648,45.3752,361232.88493487,0
+SNV.US,D,20030106,000000,45.4784,47.3664,45.4267,47.2086,533002.79938763,0
+SNV.US,D,20030107,000000,47.1044,47.5251,46.6819,47.2086,300023.00378753,0
+SNV.US,D,20030108,000000,47.3177,47.4209,46.3684,46.894,232623.42861366,0
+SNV.US,D,20030109,000000,47.0518,47.3664,46.894,47.159,451475.89203707,0
+SNV.US,D,20030110,000000,46.8455,46.9458,46.158,46.4754,410234.88606009,0
+SNV.US,D,20030113,000000,47.0518,47.3177,46.3166,46.894,291959.04535112,0
+SNV.US,D,20030114,000000,46.9992,47.5776,46.3684,47.4706,216801.55601159,0
+SNV.US,D,20030115,000000,47.4706,47.4706,45.8979,45.8979,465381.39346717,0
+SNV.US,D,20030116,000000,46.2115,46.9458,45.8454,45.8979,689465.36533111,0
+SNV.US,D,20030117,000000,45.8979,46.2115,45.5797,46.0558,238859.33737906,0
+SNV.US,D,20030121,000000,46.0558,46.0558,44.639,44.639,478376.97803854,0
+SNV.US,D,20030122,000000,44.7967,44.7967,43.6935,43.6935,543420.62852403,0
+SNV.US,D,20030123,000000,43.9058,44.8503,43.8493,44.639,460633.59929351,0
+SNV.US,D,20030124,000000,44.639,44.639,43.3284,43.4315,291653.00108034,0
+SNV.US,D,20030127,000000,43.271,43.6935,42.4871,42.749,387915.22117235,0
+SNV.US,D,20030128,000000,43.2222,43.4315,42.5416,43.118,310575.36916377,0
+SNV.US,D,20030129,000000,42.1716,43.6935,42.1219,43.38,338607.17577635,0
+SNV.US,D,20030130,000000,43.38,43.6409,42.5416,42.5416,281151.98541398,0
+SNV.US,D,20030131,000000,42.5416,43.9564,42.5416,43.9564,473010.93335817,0
+SNV.US,D,20030203,000000,43.9564,44.3245,43.5367,44.2193,366899.83891504,0
+SNV.US,D,20030204,000000,43.75,43.9058,43.2222,43.5912,440010.52881953,0
+SNV.US,D,20030205,000000,44.0099,45.006,43.3284,43.5912,413548.99633446,0
+SNV.US,D,20030206,000000,43.5912,43.9058,42.9623,43.5367,361668.33047449,0
+SNV.US,D,20030207,000000,44.0099,44.0099,42.9097,43.0655,205641.21007062,0
+SNV.US,D,20030210,000000,43.118,43.6935,42.9097,43.6935,272165.78618848,0
+SNV.US,D,20030211,000000,43.9058,43.9564,43.118,43.271,397419.02547323,0
+SNV.US,D,20030212,000000,43.3284,43.75,42.9623,43.3284,310488.07465701,0
+SNV.US,D,20030213,000000,43.1726,43.1726,42.2241,42.5416,351379.90260693,0
+SNV.US,D,20030214,000000,42.7013,44.4306,42.5893,44.4306,302249.52720707,0
+SNV.US,D,20030218,000000,44.4793,44.9555,44.1677,44.9,327096.62481414,0
+SNV.US,D,20030219,000000,44.9,45.006,44.3245,44.7967,327793.95387402,0
+SNV.US,D,20030220,000000,44.7967,45.006,43.9058,44.0099,499955.15311592,0
+SNV.US,D,20030221,000000,44.3245,44.4793,43.6409,43.6935,755773.24567336,0
+SNV.US,D,20030224,000000,43.75,43.75,42.749,43.2222,399252.21011523,0
+SNV.US,D,20030225,000000,42.6478,43.6935,42.2241,43.5912,479027.06536537,0
+SNV.US,D,20030226,000000,43.5912,43.5912,42.6478,42.749,328054.81040012,0
+SNV.US,D,20030227,000000,42.749,43.1726,42.5893,42.8542,598871.12621347,0
+SNV.US,D,20030228,000000,43.1726,43.8036,43.1726,43.75,364805.79774694,0
+SNV.US,D,20030303,000000,44.9555,45.4784,44.3245,44.639,807739.1520517,0
+SNV.US,D,20030304,000000,44.639,44.639,43.118,43.118,543638.35129383,0
+SNV.US,D,20030305,000000,43.118,44.1677,42.9623,44.1677,521792.13073099,0
+SNV.US,D,20030306,000000,44.0099,44.2193,43.38,43.38,425493.9658421,0
+SNV.US,D,20030307,000000,43.2222,44.2193,42.9623,44.2193,339084.72807805,0
+SNV.US,D,20030310,000000,44.0616,44.0616,42.749,42.8045,424096.22673971,0
+SNV.US,D,20030311,000000,42.8045,43.2222,42.0168,42.0694,461763.29291043,0
+SNV.US,D,20030312,000000,42.0694,42.9097,41.8591,42.9097,626949.14756492,0
+SNV.US,D,20030313,000000,43.3284,44.3245,43.118,44.2699,367904.23923989,0
+SNV.US,D,20030314,000000,44.2699,44.2699,42.2241,42.3858,976677.64350276,0
+SNV.US,D,20030317,000000,42.2768,43.6935,42.1219,43.6935,890524.12729382,0
+SNV.US,D,20030318,000000,43.9564,44.2699,43.4862,43.9058,571753.34443639,0
+SNV.US,D,20030319,000000,43.9058,44.4306,43.5367,44.4306,343968.08548573,0
+SNV.US,D,20030320,000000,44.4306,45.4267,43.8036,45.2184,563123.51219732,0
+SNV.US,D,20030321,000000,45.8979,46.4209,44.8503,46.4209,726650.77122335,0
+SNV.US,D,20030324,000000,45.3196,45.3752,44.2193,44.2699,432119.10540824,0
+SNV.US,D,20030325,000000,44.2699,44.8503,44.0616,44.639,390179.74337716,0
+SNV.US,D,20030326,000000,43.5367,43.9058,42.9097,43.271,963632.76320992,0
+SNV.US,D,20030327,000000,42.4374,42.4374,40.8103,41.4939,1807560.1097883,0
+SNV.US,D,20030328,000000,41.5406,42.0694,41.2836,41.4939,519706.30551647,0
+SNV.US,D,20030331,000000,41.4939,41.4939,40.8103,41.0197,482777.64817354,0
+SNV.US,D,20030401,000000,41.0703,42.3858,40.9681,42.0694,767932.85696821,0
+SNV.US,D,20030402,000000,43.011,43.011,42.5893,42.749,450211.66218032,0
+SNV.US,D,20030403,000000,42.6478,42.6478,41.5406,41.5406,493328.98655559,0
+SNV.US,D,20030404,000000,41.5406,41.9106,41.3342,41.5972,427546.9272423,0
+SNV.US,D,20030407,000000,41.5972,42.6478,41.0197,41.0197,604716.77718394,0
+SNV.US,D,20030408,000000,41.0197,41.0197,39.971,40.3907,1309396.0345524,0
+SNV.US,D,20030409,000000,40.3907,40.9681,39.6565,39.71,767892.80419452,0
+SNV.US,D,20030410,000000,39.71,40.2349,39.5523,40.1268,564564.38505599,0
+SNV.US,D,20030411,000000,40.7043,41.1258,39.8123,40.0762,590587.39101885,0
+SNV.US,D,20030414,000000,40.6526,41.2836,40.2856,41.2836,498820.32452801,0
+SNV.US,D,20030415,000000,41.3878,43.5912,41.1775,43.5912,898373.44394303,0
+SNV.US,D,20030416,000000,43.5912,43.8036,41.8035,42.5416,584441.85774281,0
+SNV.US,D,20030417,000000,42.5416,43.5367,40.8103,41.6497,1081083.9275786,0
+SNV.US,D,20030421,000000,41.7549,42.3858,41.7549,42.0694,635103.48149069,0
+SNV.US,D,20030422,000000,42.0694,44.4793,41.8035,44.2699,1094121.6189121,0
+SNV.US,D,20030423,000000,44.1677,44.4306,43.5912,44.2699,662084.67303956,0
+SNV.US,D,20030424,000000,44.2699,44.2699,43.6409,43.9058,443366.74585598,0
+SNV.US,D,20030425,000000,43.9564,44.2193,43.6935,43.75,430722.39330004,0
+SNV.US,D,20030428,000000,43.75,44.5893,43.6935,44.2699,500737.72269419,0
+SNV.US,D,20030429,000000,44.2699,44.4793,43.75,44.2699,493502.54857491,0
+SNV.US,D,20030430,000000,44.2699,44.9,43.8493,44.639,445896.23256369,0
+SNV.US,D,20030501,000000,44.7441,45.1648,43.9058,44.9,380065.90452314,0
+SNV.US,D,20030502,000000,44.5893,46.1073,44.5328,45.8979,381938.11494463,0
+SNV.US,D,20030505,000000,45.8979,46.268,45.5319,45.7938,429983.98447226,0
+SNV.US,D,20030506,000000,45.7938,46.9992,45.6351,46.894,473493.62063085,0
+SNV.US,D,20030507,000000,46.4209,46.894,45.8454,46.0558,342313.59783405,0
+SNV.US,D,20030508,000000,45.8979,45.8979,45.3196,45.7392,423226.36265468,0
+SNV.US,D,20030509,000000,46.1073,46.268,45.8454,46.268,308264.63222007,0
+SNV.US,D,20030512,000000,46.1073,47.1044,45.9486,46.8455,322954.75721682,0
+SNV.US,D,20030513,000000,46.8455,47.2603,46.6331,47.2603,368774.10332492,0
+SNV.US,D,20030514,000000,47.2603,47.3664,46.158,46.5806,404655.22658671,0
+SNV.US,D,20030515,000000,46.8455,47.7354,46.6819,47.7354,372518.52416791,0
+SNV.US,D,20030516,000000,47.6302,48.047,46.894,48.047,519609.76806194,0
+SNV.US,D,20030519,000000,47.4706,47.7354,45.5319,46.268,595127.73236468,0
+SNV.US,D,20030520,000000,46.7393,47.159,46.158,46.5806,448555.12054023,0
+SNV.US,D,20030521,000000,46.5806,46.9458,46.0558,46.6331,380283.62729295,0
+SNV.US,D,20030522,000000,46.6331,46.6331,46.0558,46.4209,327403.69607909,0
+SNV.US,D,20030523,000000,46.158,46.8455,46.0012,46.789,233803.44494624,0
+SNV.US,D,20030527,000000,46.7393,48.3108,46.4754,48.3108,426147.13415151,0
+SNV.US,D,20030528,000000,48.2086,49.8347,48.0996,49.569,733585.03604284,0
+SNV.US,D,20030529,000000,49.9896,50.2516,49.2573,49.7267,529421.67062199,0
+SNV.US,D,20030530,000000,50.3051,52.3995,50.2516,52.3519,1458489.917131,0
+SNV.US,D,20030602,000000,52.3519,53.4531,52.1396,53.0295,731011.38858466,0
+SNV.US,D,20030603,000000,52.5621,52.9233,52.1911,52.7715,414290.48614483,0
+SNV.US,D,20030604,000000,52.7715,53.9759,52.6663,53.9759,458104.1125858,0
+SNV.US,D,20030605,000000,54.0315,54.1814,52.9798,54.1814,607937.43098636,0
+SNV.US,D,20030606,000000,54.604,54.6546,53.5037,53.6069,533698.07445914,0
+SNV.US,D,20030609,000000,53.6069,53.6069,51.4054,51.9818,565176.47359752,0
+SNV.US,D,20030610,000000,51.9818,52.1396,51.4054,51.7199,438615.87069972,0
+SNV.US,D,20030611,000000,51.7199,52.8747,51.3002,52.8747,380805.34034512,0
+SNV.US,D,20030612,000000,53.2944,53.9224,52.7715,53.1912,259962.01414313,0
+SNV.US,D,20030613,000000,52.718,53.0879,51.6137,52.1911,417689.83693757,0
+SNV.US,D,20030616,000000,53.3966,53.7666,52.0879,53.7666,305952.86828217,0
+SNV.US,D,20030617,000000,54.2389,54.2389,52.6663,53.1912,466558.32881715,0
+SNV.US,D,20030618,000000,52.0879,52.8747,52.0879,52.5621,334425.25540535,0
+SNV.US,D,20030619,000000,52.5621,52.718,50.8796,50.936,343841.76519948,0
+SNV.US,D,20030620,000000,51.6137,51.7199,51.1445,51.5641,450735.42922089,0
+SNV.US,D,20030623,000000,51.5641,51.9312,50.0966,50.3577,297280.92928101,0
+SNV.US,D,20030624,000000,50.5651,50.5651,49.7267,49.938,457490.99705007,0
+SNV.US,D,20030625,000000,49.8347,50.6683,49.6759,49.7267,385561.35047235,0
+SNV.US,D,20030626,000000,49.307,49.5144,49.0977,49.3644,488790.69919815,0
+SNV.US,D,20030627,000000,49.569,49.7267,48.9934,49.2573,414376.7536574,0
+SNV.US,D,20030630,000000,49.4648,49.7267,49.046,49.307,325004.63763444,0
+SNV.US,D,20030701,000000,49.307,49.938,47.8377,49.4648,546035.3557501,0
+SNV.US,D,20030702,000000,49.307,49.4132,48.938,49.307,454745.84156096,0
+SNV.US,D,20030703,000000,48.7296,49.4132,48.4686,49.1503,248405.24844205,0
+SNV.US,D,20030707,000000,49.3644,49.938,49.3644,49.938,440577.42961639,0
+SNV.US,D,20030708,000000,49.6759,50.4609,49.307,50.4609,425449.80509161,0
+SNV.US,D,20030709,000000,50.4609,50.6683,49.3644,49.7783,504313.71648883,0
+SNV.US,D,20030710,000000,49.7783,49.7783,48.7831,48.9934,425536.07260419,0
+SNV.US,D,20030711,000000,49.2008,49.569,49.0977,49.307,357221.4456006,0
+SNV.US,D,20030714,000000,50.4609,52.2993,50.2516,51.458,640202.5076798,0
+SNV.US,D,20030715,000000,51.7199,52.2457,51.1445,51.458,405311.47587872,0
+SNV.US,D,20030716,000000,51.3538,52.1396,49.9896,51.8786,645039.65034861,0
+SNV.US,D,20030717,000000,51.825,52.5076,51.0403,51.2477,547259.53283316,0
+SNV.US,D,20030718,000000,51.3002,53.6069,51.3002,53.6069,721025.92400528,0
+SNV.US,D,20030721,000000,53.6069,53.9224,52.7715,53.9224,556409.02413602,0
+SNV.US,D,20030722,000000,53.9224,54.8153,53.3966,54.604,622498.15471427,0
+SNV.US,D,20030723,000000,54.3441,55.0237,54.0315,54.8153,508802.7081248,0
+SNV.US,D,20030724,000000,54.8153,55.3907,54.3441,54.604,574806.59818467,0
+SNV.US,D,20030725,000000,54.9195,55.4969,54.5018,55.3907,405874.26869878,0
+SNV.US,D,20030728,000000,55.2856,55.3412,54.3441,54.7121,337778.39145922,0
+SNV.US,D,20030729,000000,54.7121,54.7121,53.6595,53.9759,399421.66415777,0
+SNV.US,D,20030730,000000,53.6595,54.1357,53.4531,53.9759,370737.71622997,0
+SNV.US,D,20030731,000000,53.9759,55.0237,53.8699,53.9759,315803.79662172,0
+SNV.US,D,20030801,000000,53.5524,53.9224,53.0879,53.0879,372395.28486425,0
+SNV.US,D,20030804,000000,53.0879,53.0879,51.7199,52.5621,499649.10884516,0
+SNV.US,D,20030805,000000,52.2993,52.6663,51.6683,51.6683,338781.76478987,0
+SNV.US,D,20030806,000000,52.0374,52.6663,51.825,52.1911,281581.26898841,0
+SNV.US,D,20030807,000000,51.9312,52.5621,51.825,52.2993,231276.01222694,0
+SNV.US,D,20030808,000000,52.718,52.718,52.0879,52.6663,269029.34591022,0
+SNV.US,D,20030811,000000,53.0879,53.3966,52.2457,52.6108,173771.5261431,0
+SNV.US,D,20030812,000000,52.5621,53.2944,52.2457,53.2944,181311.71753894,0
+SNV.US,D,20030813,000000,53.7666,53.7666,52.5076,53.1912,185804.81715169,0
+SNV.US,D,20030814,000000,53.3966,53.9759,52.8211,53.9759,248059.15139759,0
+SNV.US,D,20030815,000000,53.5037,54.7627,53.5037,54.7627,260132.49517987,0
+SNV.US,D,20030818,000000,55.0237,55.1853,54.3917,54.9195,353867.28255255,0
+SNV.US,D,20030819,000000,55.1308,55.3907,54.5505,55.3412,288168.40976925,0
+SNV.US,D,20030820,000000,55.3412,55.7569,55.3412,55.605,311534.58174395,0
+SNV.US,D,20030821,000000,55.9721,56.6001,55.6517,56.494,446593.56162358,0
+SNV.US,D,20030822,000000,56.755,56.8115,55.0237,55.2856,421873.81129697,0
+SNV.US,D,20030825,000000,55.1853,55.1853,54.2389,55.1308,185716.49565073,0
+SNV.US,D,20030826,000000,55.1308,55.2856,54.0315,55.2856,213139.29470438,0
+SNV.US,D,20030827,000000,54.9195,54.9195,54.5505,54.8153,188157.66085748,0
+SNV.US,D,20030828,000000,55.0237,55.0802,54.1814,55.0802,190557.74629634,0
+SNV.US,D,20030829,000000,55.0802,56.0753,54.7627,56.0753,195917.62901153,0
+SNV.US,D,20030902,000000,56.8115,57.0188,55.4969,56.8115,423270.52340517,0
+SNV.US,D,20030903,000000,56.8115,57.9623,56.6517,57.9623,569052.34969775,0
+SNV.US,D,20030904,000000,57.9623,58.4326,57.5972,58.4326,356390.60729507,0
+SNV.US,D,20030905,000000,58.4326,60.271,58.2758,59.6966,647962.47583385,0
+SNV.US,D,20030908,000000,59.6966,60.1668,59.6966,60.1668,390179.74337716,0
+SNV.US,D,20030909,000000,60.1143,60.1668,59.3285,59.9029,284460.96071735,0
+SNV.US,D,20030910,000000,59.9029,59.9029,58.381,58.5933,345056.69933476,0
+SNV.US,D,20030911,000000,58.5933,59.271,58.5378,58.7481,294707.28182282,0
+SNV.US,D,20030912,000000,58.4881,59.1667,58.3294,59.1152,220767.80760119,0
+SNV.US,D,20030915,000000,58.9614,59.3285,58.9068,59.0608,322259.48214531,0
+SNV.US,D,20030916,000000,59.271,60.0636,59.2233,59.532,316025.62736832,0
+SNV.US,D,20030917,000000,59.1667,59.5904,58.9614,59.4346,228528.80274943,0
+SNV.US,D,20030918,000000,59.8513,61.2652,59.4852,61.16,300198.61979526,0
+SNV.US,D,20030919,000000,61.2652,61.3207,60.7423,61.2165,370259.13693407,0
+SNV.US,D,20030922,000000,60.0636,60.4307,59.2233,59.3285,218103.78465365,0
+SNV.US,D,20030923,000000,59.9029,59.9029,59.271,59.7949,172726.04605035,0
+SNV.US,D,20030924,000000,60.0101,60.0101,58.5933,58.7481,188379.49160408,0
+SNV.US,D,20030925,000000,58.7481,59.0608,57.9078,57.9078,240868.1380288,0
+SNV.US,D,20030926,000000,57.9078,58.3294,57.3324,57.9078,186635.65545722,0
+SNV.US,D,20030929,000000,57.8601,58.8562,57.7034,58.642,219070.18619321,0
+SNV.US,D,20030930,000000,58.0704,58.381,57.0724,57.3324,471445.79420163,0
+SNV.US,D,20031001,000000,57.3324,59.6429,57.3324,59.6429,371214.24153746,0
+SNV.US,D,20031002,000000,59.6429,60.0101,58.8562,60.0101,215013.55911427,0
+SNV.US,D,20031003,000000,60.0101,61.3722,60.0101,60.3752,222291.86698983,0
+SNV.US,D,20031006,000000,60.3752,61.0607,59.9029,61.0607,159513.76570336,0
+SNV.US,D,20031007,000000,60.4793,61.4784,60.4307,61.424,239165.38164984,0
+SNV.US,D,20031008,000000,61.424,61.9449,61.0023,61.9449,215840.28944302,0
+SNV.US,D,20031009,000000,61.9449,62.5817,61.5282,61.6342,242084.09915827,0
+SNV.US,D,20031010,000000,61.6342,61.6342,60.1143,60.5855,404697.33334879,0
+SNV.US,D,20031013,000000,60.7423,62.1074,60.7423,61.8962,124421.37398503,0
+SNV.US,D,20031014,000000,61.6868,62.3693,61.3722,61.9449,200058.46961464,0
+SNV.US,D,20031015,000000,61.7891,62.0588,60.5311,61.1114,577336.08489238,0
+SNV.US,D,20031016,000000,61.2652,61.5816,61.0607,61.4784,257866.94598085,0
+SNV.US,D,20031017,000000,61.4784,61.8455,60.4307,60.8981,267021.5722547,0
+SNV.US,D,20031020,000000,60.8981,61.0607,60.4307,61.0607,256209.37734657,0
+SNV.US,D,20031021,000000,61.0607,61.1114,60.5311,60.7978,184193.46325629,0
+SNV.US,D,20031022,000000,60.7978,60.7978,60.0636,60.4793,130610.04101735,0
+SNV.US,D,20031023,000000,60.4793,61.0023,59.8513,60.6363,205204.73753681,0
+SNV.US,D,20031024,000000,60.3246,60.4793,59.6429,60.4307,293700.82750957,0
+SNV.US,D,20031027,000000,60.4307,62.1581,60.4307,61.6868,274607.97838941,0
+SNV.US,D,20031028,000000,62.0588,62.3693,61.424,62.3693,258085.69574486,0
+SNV.US,D,20031029,000000,62.3693,62.8435,61.8455,62.5233,433079.34498262,0
+SNV.US,D,20031030,000000,62.5233,63.4726,62.5233,63.1036,316285.4569002,0
+SNV.US,D,20031031,000000,63.1036,63.5213,62.9458,63.3158,224691.95242869,0
+SNV.US,D,20031103,000000,63.3158,64.2059,63.2584,64.2059,241918.75309252,0
+SNV.US,D,20031104,000000,64.2059,65.5165,63.8368,65.1464,401002.20822727,0
+SNV.US,D,20031105,000000,64.94,65.3082,64.7793,65.2535,336472.05484038,0
+SNV.US,D,20031106,000000,65.2535,66.0374,64.6781,66.0374,352163.4991794,0
+SNV.US,D,20031107,000000,66.0374,66.2486,65.6216,65.7794,224339.69341905,0
+SNV.US,D,20031110,000000,65.7794,65.7794,64.3626,64.4678,292136.71534723,0
+SNV.US,D,20031111,000000,64.4678,65.202,64.2059,65.1464,203111.72336292,0
+SNV.US,D,20031112,000000,65.4084,66.462,65.1464,66.3558,257825.86621297,0
+SNV.US,D,20031113,000000,66.3003,66.6654,66.0374,66.6187,330759.91311555,0
+SNV.US,D,20031114,000000,66.8797,66.9342,65.3597,66.3003,363979.06741819,0
+SNV.US,D,20031117,000000,66.2028,66.4055,65.4639,66.3003,406791.37451689,0
+SNV.US,D,20031118,000000,66.3003,66.3003,64.6781,64.7288,208213.8305346,0
+SNV.US,D,20031119,000000,64.4678,65.3597,64.4678,65.2535,273300.61477638,0
+SNV.US,D,20031120,000000,64.6781,65.3082,64.2059,64.3626,211830.90409715,0
+SNV.US,D,20031121,000000,64.7288,64.8367,64.3119,64.419,174510.96196508,0
+SNV.US,D,20031124,000000,64.6236,65.8806,64.4678,65.7249,307261.25888941,0
+SNV.US,D,20031125,000000,65.4639,66.2028,65.1464,65.7249,339000.51455388,0
+SNV.US,D,20031126,000000,65.7794,66.0374,65.0968,65.6693,322565.52641608,0
+SNV.US,D,20031128,000000,65.7249,66.1445,65.7249,65.7249,98355.234265883,0
+SNV.US,D,20031201,000000,66.0374,66.5106,65.7794,66.5106,297844.74909527,0
+SNV.US,D,20031202,000000,66.5106,66.6654,66.0374,66.5681,316634.63492725,0
+SNV.US,D,20031203,000000,66.5106,67.088,66.2028,66.3003,242395.27840003,0
+SNV.US,D,20031204,000000,66.0929,66.3558,65.6693,65.7794,203111.72336292,0
+SNV.US,D,20031205,000000,65.3597,65.8338,64.419,64.5738,340089.12840291,0
+SNV.US,D,20031208,000000,64.5738,65.3597,64.5738,65.3082,293881.57848827,0
+SNV.US,D,20031209,000000,65.7249,65.7249,64.2574,64.6781,388393.80046824,0
+SNV.US,D,20031210,000000,64.419,64.6236,63.5213,63.9448,298195.98111071,0
+SNV.US,D,20031211,000000,63.9448,64.6781,63.9448,64.419,381070.304848,0
+SNV.US,D,20031212,000000,64.6781,64.7288,64.0997,64.5184,302772.26725344,0
+SNV.US,D,20031215,000000,65.0422,65.1464,63.9926,64.0997,384121.50460788,0
+SNV.US,D,20031216,000000,64.0997,64.6236,63.9448,64.5184,183624.50847103,0
+SNV.US,D,20031217,000000,64.0997,64.0997,62.8913,63.8368,248018.0716297,0
+SNV.US,D,20031218,000000,63.8368,64.5738,63.3664,64.5738,255206.00401591,0
+SNV.US,D,20031219,000000,64.5738,64.7793,64.2574,64.5184,598871.12621347,0
+SNV.US,D,20031222,000000,64.1523,64.6236,63.8884,64.5184,174294.26618948,0
+SNV.US,D,20031223,000000,64.7793,65.0968,64.5738,65.0968,258085.69574486,0
+SNV.US,D,20031224,000000,64.7793,65.3082,64.5738,65.0968,75813.73863153,0
+SNV.US,D,20031226,000000,65.0968,65.4639,65.0422,65.3597,61557.005185994,0
+SNV.US,D,20031229,000000,65.3597,66.2028,65.202,66.2028,195174.08521275,0
+SNV.US,D,20031230,000000,65.6216,66.3558,65.571,66.3558,227916.71420789,0
+SNV.US,D,20031231,000000,66.5106,66.5106,65.571,66.3558,273776.11308968,0
+SNV.US,D,20040102,000000,66.3558,66.5681,64.9907,65.3597,404826.73461764,0
+SNV.US,D,20040105,000000,65.8806,65.8806,64.8367,65.7249,359708.82554623,0
+SNV.US,D,20040106,000000,65.3597,65.939,65.0968,65.8806,229879.30011875,0
+SNV.US,D,20040107,000000,65.8806,65.8806,65.0968,65.6216,248754.4264691,0
+SNV.US,D,20040108,000000,65.4639,65.6216,65.1464,65.6216,217017.22479301,0
+SNV.US,D,20040109,000000,65.1464,66.2028,65.0968,65.7249,243304.16826455,0
+SNV.US,D,20040112,000000,65.939,65.9897,64.7288,65.3597,179567.8813921,0
+SNV.US,D,20040113,000000,65.0968,65.3597,63.4726,63.8368,283765.68564585,0
+SNV.US,D,20040114,000000,64.052,64.5184,63.9448,64.2574,220199.87981014,0
+SNV.US,D,20040115,000000,65.8806,66.7238,64.8855,66.0929,489139.8772252,0
+SNV.US,D,20040116,000000,66.0929,66.3003,65.7249,65.8806,232358.46411079,0
+SNV.US,D,20040120,000000,65.3597,66.0374,65.1464,65.8806,249278.19350966,0
+SNV.US,D,20040121,000000,61.0023,63.0471,58.5378,58.9614,1689677.6078569,0
+SNV.US,D,20040122,000000,58.9614,59.8513,58.5378,59.0091,842702.14250119,0
+SNV.US,D,20040123,000000,58.9068,59.6429,57.123,57.3839,691992.79805042,0
+SNV.US,D,20040126,000000,57.492,57.7529,56.0753,57.0188,818378.8119347,0
+SNV.US,D,20040127,000000,56.6517,57.492,56.4424,56.9117,492894.56801016,0
+SNV.US,D,20040128,000000,57.3324,58.7978,57.3324,57.6449,654019.68760894,0
+SNV.US,D,20040129,000000,58.2281,58.3294,57.2282,57.9623,485222.92135708,0
+SNV.US,D,20040130,000000,58.0139,58.1716,56.8591,57.5972,229618.44359266,0
+SNV.US,D,20040202,000000,57.5972,57.8601,56.8591,57.3324,365810.1980718,0
+SNV.US,D,20040203,000000,56.9117,57.4414,56.7053,57.1795,261183.11024361,0
+SNV.US,D,20040204,000000,56.7053,57.0724,56.1249,56.6001,337778.39145922,0
+SNV.US,D,20040205,000000,56.3898,56.6517,55.8649,56.0753,402300.32889253,0
+SNV.US,D,20040206,000000,56.0753,57.2282,55.9721,57.2282,199186.55154121,0
+SNV.US,D,20040209,000000,57.0188,57.3324,56.6517,56.6517,255686.6373002,0
+SNV.US,D,20040210,000000,56.8115,57.3324,56.3353,57.2787,226653.51134534,0
+SNV.US,D,20040211,000000,57.0724,57.8046,56.9117,57.7529,405087.59114372,0
+SNV.US,D,20040212,000000,57.3324,57.7034,57.0724,57.6449,176343.11961289,0
+SNV.US,D,20040213,000000,57.4414,57.8046,56.9662,57.3324,155330.81833816,0
+SNV.US,D,20040217,000000,57.5417,57.8601,57.3324,57.7034,218542.31117585,0
+SNV.US,D,20040218,000000,57.4414,57.7034,57.123,57.2282,212049.65386115,0
+SNV.US,D,20040219,000000,57.2282,57.9078,56.755,57.3839,196179.51253181,0
+SNV.US,D,20040220,000000,57.7034,57.8046,56.3353,57.123,273126.02576285,0
+SNV.US,D,20040223,000000,57.0188,57.2282,56.6001,56.9117,198665.86548323,0
+SNV.US,D,20040224,000000,57.0188,57.3839,56.6517,56.8115,182796.75114809,0
+SNV.US,D,20040225,000000,57.0724,57.5972,56.8591,57.5972,210525.5944725,0
+SNV.US,D,20040226,000000,57.3839,57.4414,56.7053,56.9117,218722.03516037,0
+SNV.US,D,20040227,000000,56.7053,57.8046,56.7053,57.4414,211088.38729257,0
+SNV.US,D,20040301,000000,57.5972,57.9078,56.9662,57.8046,179003.03458364,0
+SNV.US,D,20040302,000000,57.4414,57.5417,56.6001,56.8591,321648.42059799,0
+SNV.US,D,20040303,000000,56.5418,56.8591,55.8164,56.0753,450296.90269868,0
+SNV.US,D,20040304,000000,56.1844,56.1844,55.3907,55.5534,426104.00039523,0
+SNV.US,D,20040305,000000,55.5534,56.0753,55.3907,55.8164,404655.22658671,0
+SNV.US,D,20040308,000000,55.8164,56.0208,55.3907,55.4472,305432.18222419,0
+SNV.US,D,20040309,000000,55.4472,55.4472,53.9224,54.5018,520882.21387227,0
+SNV.US,D,20040310,000000,54.6546,54.8153,53.9224,54.0315,362062.69624621,0
+SNV.US,D,20040311,000000,54.0315,54.6546,53.0295,53.4531,266893.19798004,0
+SNV.US,D,20040312,000000,53.6595,54.3441,53.347,54.0821,222427.43022386,0
+SNV.US,D,20040315,000000,53.9759,54.1357,52.5076,52.718,236112.12790156,0
+SNV.US,D,20040316,000000,52.8747,53.5524,52.5621,52.8211,348285.56909077,0
+SNV.US,D,20040317,000000,52.8211,53.347,52.718,53.0295,336339.57258894,0
+SNV.US,D,20040318,000000,53.0295,53.2944,52.3995,52.9233,349069.16566323,0
+SNV.US,D,20040319,000000,52.718,53.1347,52.2993,52.2993,256996.05490162,0
+SNV.US,D,20040322,000000,52.3519,52.3519,51.6137,51.9818,287903.44526637,0
+SNV.US,D,20040323,000000,52.3519,52.9798,52.0879,52.6108,326401.34974263,0
+SNV.US,D,20040324,000000,52.7715,53.0879,52.2993,52.3995,268288.88309404,0
+SNV.US,D,20040325,000000,52.8747,54.1357,52.7715,53.8699,365854.35882228,0
+SNV.US,D,20040326,000000,53.8699,54.5018,53.347,53.716,313100.74789469,0
+SNV.US,D,20040329,000000,53.9224,56.0753,53.9224,54.8669,362847.31981287,0
+SNV.US,D,20040330,000000,54.975,55.4969,54.7627,55.4472,326746.41979289,0
+SNV.US,D,20040331,000000,55.605,56.6001,55.4969,56.0753,349373.1559456,0
+SNV.US,D,20040401,000000,56.3898,57.3324,56.0753,56.9117,445763.75031224,0
+SNV.US,D,20040402,000000,57.3324,57.3324,55.7072,55.9146,361625.1967182,0
+SNV.US,D,20040405,000000,55.7072,55.9721,55.1853,55.9146,211046.28053049,0
+SNV.US,D,20040406,000000,55.8164,56.1249,55.3907,56.1249,244964.81788143,0
+SNV.US,D,20040407,000000,56.1249,56.2321,55.4969,56.0208,243045.36572686,0
+SNV.US,D,20040408,000000,56.1844,56.3898,55.5534,55.9721,225561.81651372,0
+SNV.US,D,20040412,000000,55.9721,56.3353,55.7569,55.9146,228396.320498,0
+SNV.US,D,20040413,000000,55.9146,56.1249,54.1357,54.8669,289953.32568398,0
+SNV.US,D,20040414,000000,54.8669,54.8669,53.5524,53.9759,353078.5510091,0
+SNV.US,D,20040415,000000,53.9759,54.4501,52.8211,53.4531,273869.56956163,0
+SNV.US,D,20040416,000000,53.9224,54.5018,53.2418,54.5018,333377.72132421,0
+SNV.US,D,20040419,000000,53.9759,54.7121,53.347,54.1814,272165.78618848,0
+SNV.US,D,20040420,000000,54.1814,54.6546,53.6595,53.9224,275218.01294255,0
+SNV.US,D,20040421,000000,53.8212,54.8153,53.5524,54.3441,385034.50244919,0
+SNV.US,D,20040422,000000,54.5018,56.2321,54.3917,55.7072,300549.8518107,0
+SNV.US,D,20040423,000000,55.2856,55.8164,54.6546,55.7072,176473.54787593,0
+SNV.US,D,20040426,000000,55.8649,56.1249,55.2856,55.6517,186413.82471064,0
+SNV.US,D,20040427,000000,55.6517,56.9117,55.605,56.0208,255428.86175669,0
+SNV.US,D,20040428,000000,55.3907,55.9721,54.5505,54.604,219545.68450652,0
+SNV.US,D,20040429,000000,54.604,55.4969,54.0315,54.604,328054.81040012,0
+SNV.US,D,20040430,000000,54.604,55.3412,54.3917,54.7627,450956.23297329,0
+SNV.US,D,20040503,000000,54.6546,55.8164,54.5018,55.8164,327232.18804816,0
+SNV.US,D,20040504,000000,55.7072,56.8115,55.2856,56.494,380672.85809368,0
+SNV.US,D,20040505,000000,56.4424,57.1795,56.1844,56.755,277791.66040073,0
+SNV.US,D,20040506,000000,56.3353,56.6517,55.3907,56.3353,224212.34613859,0
+SNV.US,D,20040507,000000,55.8649,56.6001,54.3441,54.5018,305171.32569809,0
+SNV.US,D,20040510,000000,54.3441,55.1853,53.6595,54.604,370823.98374253,0
+SNV.US,D,20040511,000000,54.5018,55.0237,54.1814,55.0237,253247.52608184,0
+SNV.US,D,20040512,000000,54.604,55.9146,54.3917,55.8649,312887.13310167,0
+SNV.US,D,20040513,000000,55.7569,56.8115,55.3412,56.6001,346104.23341591,0
+SNV.US,D,20040514,000000,56.6001,57.0188,56.0208,56.6001,280056.18260556,0
+SNV.US,D,20040517,000000,56.1249,56.5418,55.4472,55.9721,236290.82489187,0
+SNV.US,D,20040518,000000,56.4424,56.9117,56.0208,56.1844,326051.14472138,0
+SNV.US,D,20040519,000000,56.5418,57.123,55.6517,55.8649,333593.39010562,0
+SNV.US,D,20040520,000000,55.8649,56.494,55.5534,56.2321,161608.83386565,0
+SNV.US,D,20040521,000000,56.6001,57.2282,56.4424,56.7053,212748.00991525,0
+SNV.US,D,20040524,000000,57.1795,57.1795,56.2321,56.494,345318.58285506,0
+SNV.US,D,20040525,000000,56.2321,57.123,55.9721,57.0724,390267.03788393,0
+SNV.US,D,20040526,000000,57.0724,58.8562,56.8115,58.3294,576114.9887919,0
+SNV.US,D,20040527,000000,58.7015,59.4346,58.2281,58.9068,380719.07283255,0
+SNV.US,D,20040528,000000,58.9068,59.1152,58.5378,59.0608,271599.91238581,0
+SNV.US,D,20040601,000000,58.7015,58.9614,58.1716,58.5378,244831.30863579,0
+SNV.US,D,20040602,000000,58.7481,59.0608,57.9623,58.7015,207598.66101048,0
+SNV.US,D,20040603,000000,58.3294,58.5378,57.6449,57.7034,177216.06468051,0
+SNV.US,D,20040604,000000,58.1716,58.381,57.8046,58.0704,171722.67271968,0
+SNV.US,D,20040607,000000,58.1716,58.7978,58.0139,58.7481,99399.687364435,0
+SNV.US,D,20040608,000000,58.381,58.9068,58.3294,58.7978,139770.82925638,0
+SNV.US,D,20040609,000000,58.7978,58.9068,57.5972,57.7034,141818.6556856,0
+SNV.US,D,20040610,000000,57.9623,58.1716,57.5972,58.0139,136324.23673058,0
+SNV.US,D,20040614,000000,57.8046,57.9078,56.8591,57.0188,107987.41284142,0
+SNV.US,D,20040615,000000,57.5972,58.642,57.5972,58.0139,228396.320498,0
+SNV.US,D,20040616,000000,57.6449,57.8046,57.1795,57.2787,167495.56460401,0
+SNV.US,D,20040617,000000,57.3324,57.5972,56.9662,57.5972,144691.15845518,0
+SNV.US,D,20040618,000000,57.2282,58.1181,57.2282,57.3324,470702.25040285,0
+SNV.US,D,20040621,000000,57.5417,58.1716,56.6001,56.6517,382986.67601997,0
+SNV.US,D,20040622,000000,56.8115,57.4414,56.6001,57.2787,326793.66152596,0
+SNV.US,D,20040623,000000,57.3324,57.6449,56.3898,57.3839,325702.99368854,0
+SNV.US,D,20040624,000000,57.2282,58.1181,56.7053,56.9662,249365.48801643,0
+SNV.US,D,20040625,000000,57.1795,57.6449,56.4424,56.5418,427454.49776456,0
+SNV.US,D,20040628,000000,57.123,58.1716,56.8115,57.5972,350073.56598809,0
+SNV.US,D,20040629,000000,56.9662,57.8601,56.8115,57.6449,228877.98077648,0
+SNV.US,D,20040630,000000,57.5972,58.2281,57.5972,58.0704,220507.97806929,0
+SNV.US,D,20040701,000000,58.2758,58.8562,57.8046,58.7015,466035.58877078,0
+SNV.US,D,20040702,000000,58.9068,60.4307,58.4881,60.0101,591199.47956038,0
+SNV.US,D,20040706,000000,60.0101,60.1668,59.4346,59.6429,262356.96461101,0
+SNV.US,D,20040707,000000,59.6429,60.4307,59.532,60.0636,223559.17782918,0
+SNV.US,D,20040708,000000,60.3752,60.6975,59.3285,59.3801,329671.29926652,0
+SNV.US,D,20040709,000000,59.6429,59.7949,58.4326,58.5378,406877.64202945,0
+SNV.US,D,20040712,000000,58.5933,58.9068,58.0704,58.8562,219022.94446014,0
+SNV.US,D,20040713,000000,58.7015,58.7015,57.9078,57.9623,357177.28485013,0
+SNV.US,D,20040714,000000,57.9623,58.4881,57.492,57.8601,267723.00929138,0
+SNV.US,D,20040715,000000,57.7529,58.0704,57.3839,57.5972,184496.42654446,0
+SNV.US,D,20040716,000000,58.1716,58.381,57.3324,57.492,214623.30131933,0
+SNV.US,D,20040719,000000,57.6449,58.2281,57.123,58.1716,312582.11582509,0
+SNV.US,D,20040720,000000,58.0139,58.7978,57.8046,57.9623,312534.87409203,0
+SNV.US,D,20040721,000000,58.5378,59.6429,58.1181,58.1716,299325.67472763,0
+SNV.US,D,20040722,000000,58.5933,58.7015,57.3839,58.2281,198447.11571923,0
+SNV.US,D,20040723,000000,58.2758,58.2758,57.3839,57.8046,204373.89923128,0
+SNV.US,D,20040726,000000,57.8046,58.2758,57.5417,57.9078,148659.46403315,0
+SNV.US,D,20040727,000000,57.8046,59.0608,57.8046,58.642,164571.71212458,0
+SNV.US,D,20040728,000000,58.381,58.7015,57.492,58.2758,138852.69644409,0
+SNV.US,D,20040729,000000,58.2758,59.1152,58.2281,58.5933,122373.54755581,0
+SNV.US,D,20040730,000000,58.3294,58.5378,57.8601,58.4326,131657.5750985,0
+SNV.US,D,20040802,000000,58.1716,59.0091,57.5972,58.7978,146046.79079547,0
+SNV.US,D,20040803,000000,58.4881,58.642,57.7529,57.8601,165530.92470476,0
+SNV.US,D,20040804,000000,57.4414,58.381,56.8591,57.9623,136150.67471125,0
+SNV.US,D,20040805,000000,57.7034,57.9623,56.755,56.8591,174909.4357136,0
+SNV.US,D,20040806,000000,56.7053,57.2787,56.0208,56.2321,251240.77942052,0
+SNV.US,D,20040809,000000,56.2321,56.5418,56.0753,56.1844,123987.9824338,0
+SNV.US,D,20040810,000000,56.4424,57.0188,56.1844,56.8115,131266.29030937,0
+SNV.US,D,20040811,000000,56.7053,56.8115,56.1844,56.755,119319.26681334,0
+SNV.US,D,20040812,000000,56.2321,56.6001,55.8649,56.1844,179567.8813921,0
+SNV.US,D,20040813,000000,56.5418,56.6001,55.8164,56.1844,104105.374776,0
+SNV.US,D,20040816,000000,56.0753,57.123,55.9721,56.9117,151409.75449326,0
+SNV.US,D,20040817,000000,56.755,57.492,56.755,57.123,224999.02369366,0
+SNV.US,D,20040818,000000,57.0188,57.6449,56.9662,57.2282,286164.74409052,0
+SNV.US,D,20040819,000000,57.123,57.2282,56.6517,57.1795,175124.0775008,0
+SNV.US,D,20040820,000000,56.8591,57.5972,56.5418,57.123,220640.46032073,0
+SNV.US,D,20040823,000000,57.2787,57.4414,56.9117,56.9662,124730.49923838,0
+SNV.US,D,20040824,000000,57.0724,57.492,56.8591,57.0188,142031.24348441,0
+SNV.US,D,20040825,000000,57.2282,58.1181,57.0724,58.1181,139026.25846341,0
+SNV.US,D,20040826,000000,58.2758,58.4881,57.9078,58.2281,160997.77231832,0
+SNV.US,D,20040827,000000,58.0704,58.3294,57.7529,58.2281,114788.16841528,0
+SNV.US,D,20040830,000000,57.9078,58.4881,57.9078,58.0139,88411.876448588,0
+SNV.US,D,20040831,000000,58.0704,58.3294,57.4414,58.2758,170505.684596,0
+SNV.US,D,20040901,000000,58.0139,58.4881,57.7034,58.4881,177084.60942327,0
+SNV.US,D,20040902,000000,58.4881,59.2233,58.3294,59.1667,158293.6965971,0
+SNV.US,D,20040903,000000,59.1667,59.4346,59.1152,59.3285,166361.76301029,0
+SNV.US,D,20040907,000000,59.5904,60.0636,59.271,59.7433,188728.66963112,0
+SNV.US,D,20040908,000000,59.4346,59.6966,59.0608,59.2233,219239.64023575,0
+SNV.US,D,20040909,000000,59.6429,60.1668,59.6429,60.0101,332416.45475563,0
+SNV.US,D,20040910,000000,59.8513,60.3752,59.5904,60.271,216190.49446427,0
+SNV.US,D,20040913,000000,60.5311,60.7978,60.1668,60.7978,273082.89200658,0
+SNV.US,D,20040914,000000,61.2652,61.2652,60.271,60.271,222859.79478089,0
+SNV.US,D,20040915,000000,60.3246,60.4793,59.4346,59.4852,210652.94175297,0
+SNV.US,D,20040916,000000,59.7949,60.3246,59.5904,60.1143,168891.249718,0
+SNV.US,D,20040917,000000,60.4307,60.7423,60.1143,60.4793,367989.47975826,0
+SNV.US,D,20040920,000000,60.2184,60.5855,59.6966,59.9565,153849.8927058,0
+SNV.US,D,20040921,000000,60.1143,60.1143,59.3801,59.6429,149055.88379326,0
+SNV.US,D,20040922,000000,59.0608,59.1152,58.3294,58.3294,210608.78100248,0
+SNV.US,D,20040923,000000,58.7015,58.7015,57.5972,57.5972,215184.04015101,0
+SNV.US,D,20040924,000000,57.5972,58.381,57.4414,58.381,158910.92010961,0
+SNV.US,D,20040927,000000,58.381,58.642,57.5972,58.1716,337646.93620197,0
+SNV.US,D,20040928,000000,58.5378,59.271,58.1716,59.1152,241260.44981213,0
+SNV.US,D,20040929,000000,58.8562,59.4346,58.5933,59.4346,181616.73481551,0
+SNV.US,D,20040930,000000,59.5904,60.271,59.1667,60.0101,300984.27035612,0
+SNV.US,D,20041001,000000,60.0101,61.7891,59.8513,61.7891,362799.0510856,0
+SNV.US,D,20041004,000000,61.8962,62.5233,61.5816,62.3693,482386.36338441,0
+SNV.US,D,20041005,000000,62.4181,63.1036,62.3207,62.7356,308784.29128385,0
+SNV.US,D,20041006,000000,62.7871,63.4726,62.5817,63.4172,242478.46493,0
+SNV.US,D,20041007,000000,63.3158,63.4172,62.6304,62.8435,169761.11380304,0
+SNV.US,D,20041008,000000,62.8435,62.8435,61.7891,62.1074,267327.61652545,0
+SNV.US,D,20041011,000000,62.4745,62.5817,61.9984,62.3693,186635.65545722,0
+SNV.US,D,20041012,000000,61.7393,62.8913,61.0023,62.684,166925.58282456,0
+SNV.US,D,20041013,000000,62.7356,62.9458,61.6868,61.8455,198447.11571923,0
+SNV.US,D,20041014,000000,61.9984,62.3693,61.4784,61.7393,264149.06948513,0
+SNV.US,D,20041015,000000,62.2126,63.4726,61.8962,63.1036,307916.48118722,0
+SNV.US,D,20041018,000000,62.8913,63.9448,62.4745,63.9448,253900.69439126,0
+SNV.US,D,20041019,000000,63.7891,64.2059,62.8435,62.8913,211006.2277568,0
+SNV.US,D,20041020,000000,62.8913,62.8913,61.5282,61.9449,397331.73096647,0
+SNV.US,D,20041021,000000,61.9449,62.2613,60.9555,61.7393,222991.25003812,0
+SNV.US,D,20041022,000000,61.7393,61.8962,60.8981,61.1114,219070.18619321,0
+SNV.US,D,20041025,000000,60.6975,61.0023,59.7949,60.7978,230227.4511516,0
+SNV.US,D,20041026,000000,60.9555,61.5816,60.3246,61.5816,442975.46106684,0
+SNV.US,D,20041027,000000,61.5282,61.7393,60.8981,61.6868,317680.11502,0
+SNV.US,D,20041028,000000,61.2652,62.3207,60.7423,62.1581,247099.93881741,0
+SNV.US,D,20041029,000000,62.1581,62.5233,62.1581,62.3693,302287.52599236,0
+SNV.US,D,20041101,000000,62.3693,62.4181,61.7891,61.9449,195044.6839439,0
+SNV.US,D,20041102,000000,62.0588,62.3693,61.6868,62.2126,278490.01645483,0
+SNV.US,D,20041103,000000,62.5233,62.7356,61.3207,61.5282,403826.44226956,0
+SNV.US,D,20041104,000000,61.8455,63.7326,61.2165,62.8913,232318.41133709,0
+SNV.US,D,20041105,000000,62.9458,63.1532,62.4181,62.684,147353.12741432,0
+SNV.US,D,20041108,000000,62.3693,62.9458,62.1581,62.5817,149139.07032325,0
+SNV.US,D,20041109,000000,62.3693,62.8435,61.9449,62.2613,150186.6044044,0
+SNV.US,D,20041110,000000,62.4745,62.7356,61.8962,62.2613,109906.86499599,0
+SNV.US,D,20041111,000000,62.6304,63.2107,62.2126,63.1532,195610.55774656,0
+SNV.US,D,20041112,000000,63.5213,63.9926,62.7871,63.9448,267196.16126822,0
+SNV.US,D,20041115,000000,63.7891,64.0997,63.5787,64.052,193217.66126709,0
+SNV.US,D,20041116,000000,64.052,64.2059,63.2584,63.3158,156947.30720456,0
+SNV.US,D,20041117,000000,63.4172,63.9448,62.8913,63.2107,184410.15903189,0
+SNV.US,D,20041118,000000,63.5787,63.5787,62.8913,63.1036,159735.59644995,0
+SNV.US,D,20041119,000000,63.2584,63.2584,62.1581,62.3207,150490.59468675,0
+SNV.US,D,20041122,000000,61.0607,63.4726,61.0607,63.3158,183668.66922151,0
+SNV.US,D,20041123,000000,63.2584,63.4726,62.6304,63.1532,124073.22295218,0
+SNV.US,D,20041124,000000,63.5213,63.7891,63.0471,63.2107,104584.98106611,0
+SNV.US,D,20041126,000000,63.0471,63.2584,62.7871,62.7871,57108.066323724,0
+SNV.US,D,20041129,000000,62.6304,63.3158,62.0588,62.3693,246925.34980388,0
+SNV.US,D,20041130,000000,62.0588,62.6304,61.5816,61.9449,211046.28053049,0
+SNV.US,D,20041201,000000,62.0588,63.8884,61.9984,63.8884,260356.37991487,0
+SNV.US,D,20041202,000000,63.1036,63.9448,63.0471,63.2584,230271.61190208,0
+SNV.US,D,20041203,000000,63.0004,63.1532,62.3207,62.7356,163829.19532,0
+SNV.US,D,20041206,000000,62.5233,63.5213,62.4181,63.5213,283195.7038664,0
+SNV.US,D,20041207,000000,63.6265,63.8368,62.5817,62.684,272994.57050562,0
+SNV.US,D,20041208,000000,62.8913,63.4726,62.5817,62.5817,286777.85962624,0
+SNV.US,D,20041209,000000,62.3207,63.1036,62.2126,63.0471,274698.35387876,0
+SNV.US,D,20041210,000000,64.2059,64.2059,62.684,63.2107,249103.60449615,0
+SNV.US,D,20041213,000000,63.4726,64.9907,63.3664,64.9907,366380.17985125,0
+SNV.US,D,20041214,000000,64.5738,65.5165,64.419,65.4084,270770.10107448,0
+SNV.US,D,20041215,000000,64.8855,65.0422,64.2059,64.5184,203722.78491025,0
+SNV.US,D,20041216,000000,64.8855,64.8855,64.1523,64.5738,258346.55227095,0
+SNV.US,D,20041217,000000,64.5738,65.3597,63.9926,63.9926,654628.69516787,0
+SNV.US,D,20041220,000000,64.4678,64.94,63.9448,64.419,227702.07242068,0
+SNV.US,D,20041221,000000,64.6781,65.9897,64.419,65.8806,352125.50039409,0
+SNV.US,D,20041222,000000,66.2028,66.462,65.7794,66.2028,197182.88586248,0
+SNV.US,D,20041223,000000,65.9897,66.6187,65.6216,66.2486,171986.61022836,0
+SNV.US,D,20041227,000000,66.2028,66.4055,65.202,65.4639,134663.5871137,0
+SNV.US,D,20041228,000000,65.5165,65.939,64.94,65.8338,184280.75776305,0
+SNV.US,D,20041229,000000,66.0374,66.3558,65.6693,65.8338,148659.46403315,0
+SNV.US,D,20041230,000000,65.571,66.0929,65.4639,65.6693,97961.895488355,0
+SNV.US,D,20041231,000000,65.8806,66.1445,65.4639,65.571,90375.489353635,0
+SNV.US,D,20050103,000000,65.3597,65.8338,64.7793,65.4084,315546.02107821,0
+SNV.US,D,20050104,000000,65.6216,65.939,64.419,64.8367,310925.57418502,0
+SNV.US,D,20050105,000000,64.8367,65.3597,64.5184,64.5738,208038.21452689,0
+SNV.US,D,20050106,000000,64.2574,64.7288,63.8884,64.2059,234546.98874502,0
+SNV.US,D,20050107,000000,64.2059,64.5184,63.5213,63.8884,163571.4197765,0
+SNV.US,D,20050110,000000,63.3158,63.6265,62.5233,63.1036,275307.36143771,0
+SNV.US,D,20050111,000000,63.1036,63.2584,62.1074,63.0004,191296.15512413,0
+SNV.US,D,20050112,000000,63.0004,63.2107,61.9449,63.1036,308221.49846378,0
+SNV.US,D,20050113,000000,62.8913,63.2107,62.2613,62.3693,239555.63944477,0
+SNV.US,D,20050114,000000,62.5817,62.8435,62.0588,62.6304,141288.72667984,0
+SNV.US,D,20050118,000000,62.0588,63.9448,61.7393,63.9448,218937.70394177,0
+SNV.US,D,20050119,000000,63.5213,64.0997,63.1036,63.2584,323652.08627672,0
+SNV.US,D,20050120,000000,63.0004,63.6265,62.4181,63.0471,361708.38324818,0
+SNV.US,D,20050121,000000,62.8435,62.8913,61.1114,61.5282,416989.42689509,0
+SNV.US,D,20050124,000000,61.5282,62.1074,60.9555,61.2652,429502.32419377,0
+SNV.US,D,20050125,000000,61.2652,61.6342,60.8981,61.0023,314628.91526012,0
+SNV.US,D,20050126,000000,60.8474,61.7891,60.4307,61.5816,344837.94957077,0
+SNV.US,D,20050127,000000,61.0607,61.8962,60.7423,61.3722,247405.98308816,0
+SNV.US,D,20050128,000000,61.8455,62.3693,61.0023,61.7393,346757.40172534,0
+SNV.US,D,20050131,000000,61.9984,62.4745,61.8455,62.2126,247144.09956789,0
+SNV.US,D,20050201,000000,62.0588,62.8435,61.7393,62.4181,257608.14344316,0
+SNV.US,D,20050202,000000,61.9449,62.5233,61.7891,62.3693,242084.09915827,0
+SNV.US,D,20050203,000000,62.3693,62.4745,61.8455,62.2126,155200.39007512,0
+SNV.US,D,20050204,000000,62.3207,63.2107,62.2126,63.1036,213790.40902541,0
+SNV.US,D,20050207,000000,62.3693,63.1036,62.3207,62.7356,151930.44055123,0
+SNV.US,D,20050208,000000,62.5817,63.3664,62.5817,63.0004,205948.28133558,0
+SNV.US,D,20050209,000000,63.0004,63.2107,62.4745,63.1532,277268.92035435,0
+SNV.US,D,20050210,000000,63.0471,63.7891,62.8435,63.5787,205335.16579985,0
+SNV.US,D,20050211,000000,63.6265,64.3119,63.3158,64.2574,202588.98331654,0
+SNV.US,D,20050214,000000,64.2574,64.2574,63.4172,63.6791,209652.64940489,0
+SNV.US,D,20050215,000000,63.9926,64.3119,63.5213,64.3119,198447.11571923,0
+SNV.US,D,20050216,000000,64.052,64.052,63.1036,63.5213,262835.5439069,0
+SNV.US,D,20050217,000000,63.5213,63.6265,63.0004,63.0471,188987.47216882,0
+SNV.US,D,20050218,000000,63.3664,63.3664,62.4181,62.4181,223772.79262219,0
+SNV.US,D,20050222,000000,62.4181,62.7356,61.2652,61.3207,252199.9920007,0
+SNV.US,D,20050223,000000,61.7891,62.2613,61.3722,61.9449,195438.02272143,0
+SNV.US,D,20050224,000000,62.1074,62.684,61.9449,62.5817,128215.09054949,0
+SNV.US,D,20050225,000000,62.5817,63.1036,61.8962,62.7356,148138.77797517,0
+SNV.US,D,20050228,000000,62.5233,62.7356,61.7393,62.3207,179044.11435152,0
+SNV.US,D,20050301,000000,62.5233,64.052,62.5233,63.7326,226087.63754268,0
+SNV.US,D,20050302,000000,63.2107,64.2059,63.0004,63.5787,191516.95887653,0
+SNV.US,D,20050303,000000,63.6265,63.8884,62.8435,63.4726,191561.119627,0
+SNV.US,D,20050304,000000,63.9448,64.7793,63.5213,64.6781,183319.49119446,0
+SNV.US,D,20050307,000000,65.0422,65.2535,64.6781,64.7793,201888.57327405,0
+SNV.US,D,20050308,000000,64.7793,65.7794,64.2059,65.3082,320294.84224608,0
+SNV.US,D,20050309,000000,64.7793,64.8367,63.9926,64.1523,261224.1900115,0
+SNV.US,D,20050310,000000,64.5184,64.7288,63.8884,64.6236,228528.80274943,0
+SNV.US,D,20050311,000000,64.3626,64.7288,62.7871,62.9458,293445.10595446,0
+SNV.US,D,20050314,000000,63.3158,64.052,63.1036,63.8368,219894.86253356,0
+SNV.US,D,20050315,000000,64.2059,64.2059,63.3664,63.5787,184410.15903189,0
+SNV.US,D,20050316,000000,63.1036,63.8368,62.6304,63.1036,294050.00553661,0
+SNV.US,D,20050317,000000,63.1036,63.5213,62.684,63.2584,221773.23492024,0
+SNV.US,D,20050318,000000,63.1036,63.5787,62.7356,63.2107,557106.35319592,0
+SNV.US,D,20050321,000000,63.2584,63.2584,62.3693,62.7356,209082.66762543,0
+SNV.US,D,20050322,000000,62.3693,63.7891,61.8455,61.8962,351295.68908276,0
+SNV.US,D,20050323,000000,61.8962,63.1532,61.5282,62.7871,338652.36352103,0
+SNV.US,D,20050324,000000,62.7871,63.1532,61.6868,61.7393,246882.2160476,0
+SNV.US,D,20050328,000000,62.1581,62.7356,61.9984,62.2126,252023.34899879,0
+SNV.US,D,20050329,000000,62.2126,63.1036,61.9984,62.4745,268723.30163946,0
+SNV.US,D,20050330,000000,62.684,63.8368,62.4181,63.8368,263709.51596873,0
+SNV.US,D,20050331,000000,64.2059,64.5738,63.7326,63.8884,212222.18888628,0
+SNV.US,D,20050401,000000,64.0997,64.7288,62.8435,63.3664,401383.22307443,0
+SNV.US,D,20050404,000000,63.7326,64.1523,62.8913,63.8884,211046.28053049,0
+SNV.US,D,20050405,000000,64.1523,64.2059,63.5787,63.7326,220069.45154709,0
+SNV.US,D,20050406,000000,63.8884,64.5738,63.6265,64.2059,200887.25393177,0
+SNV.US,D,20050407,000000,63.9926,64.7288,63.6265,64.3626,168410.61643371,0
+SNV.US,D,20050408,000000,64.2059,64.3626,63.6265,63.7326,174470.90919139,0
+SNV.US,D,20050411,000000,63.7891,64.052,63.4726,63.7891,117620.61841116,0
+SNV.US,D,20050412,000000,63.3158,65.202,63.2107,64.94,235761.92288032,0
+SNV.US,D,20050413,000000,64.5738,65.0968,63.8368,64.2059,330842.07265132,0
+SNV.US,D,20050414,000000,64.2059,64.2059,62.5817,62.684,228700.31078036,0
+SNV.US,D,20050415,000000,62.3693,63.0004,61.8962,61.8962,261746.93005787,0
+SNV.US,D,20050418,000000,61.8455,63.9926,61.8455,63.7326,369341.00412177,0
+SNV.US,D,20050419,000000,63.7326,64.2059,62.9458,63.1532,301984.56270418,0
+SNV.US,D,20050420,000000,62.7871,63.5213,62.1581,62.2126,335731.59202419,0
+SNV.US,D,20050421,000000,62.6304,63.5213,61.8455,63.5213,311665.01000701,0
+SNV.US,D,20050422,000000,63.5213,63.7326,62.4181,62.7356,361101.42967763,0
+SNV.US,D,20050425,000000,63.3158,64.419,63.0004,64.419,218542.31117585,0
+SNV.US,D,20050426,000000,64.5184,65.2535,63.6265,63.6265,375357.13612898,0
+SNV.US,D,20050427,000000,63.6265,64.419,62.6304,64.419,282757.1773442,0
+SNV.US,D,20050428,000000,64.5738,64.5738,63.7326,63.8368,305475.31598047,0
+SNV.US,D,20050429,000000,63.9926,64.3119,63.3158,64.3119,343228.64966375,0
+SNV.US,D,20050502,000000,64.4678,65.1464,64.3626,65.0968,251024.0836449,0
+SNV.US,D,20050503,000000,64.8855,65.6693,64.5738,64.9907,199320.06078685,0
+SNV.US,D,20050504,000000,65.2535,66.3558,64.052,66.3003,268989.29313654,0
+SNV.US,D,20050505,000000,65.7249,65.939,64.2059,64.5184,444372.17317504,0
+SNV.US,D,20050506,000000,64.5184,64.7288,63.8884,64.0997,231446.49326367,0
+SNV.US,D,20050509,000000,64.0997,64.5184,63.8368,64.3626,260522.75297481,0
+SNV.US,D,20050510,000000,63.8884,64.6236,63.7891,64.1523,246617.25154471,0
+SNV.US,D,20050511,000000,64.1523,65.5165,64.0997,65.3082,300549.8518107,0
+SNV.US,D,20050512,000000,63.9926,66.0374,63.9926,64.5738,346630.05444489,0
+SNV.US,D,20050513,000000,64.94,65.7249,64.3626,65.0968,349724.38796105,0
+SNV.US,D,20050516,000000,65.0968,66.4055,65.0968,66.4055,265452.32512137,0
+SNV.US,D,20050517,000000,65.8806,66.6654,65.6216,66.5681,359925.52132184,0
+SNV.US,D,20050518,000000,66.6187,67.7696,66.5681,67.5652,438660.0314502,0
+SNV.US,D,20050519,000000,67.6634,67.6634,66.5106,67.1415,230227.4511516,0
+SNV.US,D,20050520,000000,67.4025,67.4025,66.462,66.7755,217631.36732294,0
+SNV.US,D,20050523,000000,67.0364,67.2984,66.6187,66.9342,242045.07337878,0
+SNV.US,D,20050524,000000,66.5681,66.9342,66.3003,66.7755,229398.66683445,0
+SNV.US,D,20050525,000000,66.7755,66.8797,66.3003,66.6654,177780.91148897,0
+SNV.US,D,20050526,000000,66.9848,67.4025,66.7238,66.83,206687.71715757,0
+SNV.US,D,20050527,000000,66.83,67.2984,66.2028,67.088,169192.15901778,0
+SNV.US,D,20050531,000000,67.088,67.1962,66.6654,66.6654,211220.86954401,0
+SNV.US,D,20050601,000000,66.7238,67.5087,66.4055,66.9342,366813.57140246,0
+SNV.US,D,20050602,000000,66.5681,67.1415,66.5681,66.8797,185975.29818843,0
+SNV.US,D,20050603,000000,66.5106,66.9342,65.939,66.2486,191690.52089585,0
+SNV.US,D,20050606,000000,65.8806,66.83,65.8338,66.7755,157945.54556424,0
+SNV.US,D,20050607,000000,67.0364,67.5652,66.462,66.5106,225870.94176708,0
+SNV.US,D,20050608,000000,66.9848,67.1415,66.4055,66.5681,178478.24054886,0
+SNV.US,D,20050609,000000,66.5681,66.9848,66.2486,66.7238,252373.55402003,0
+SNV.US,D,20050610,000000,66.6187,66.9342,66.462,66.83,207035.86819042,0
+SNV.US,D,20050613,000000,66.5106,67.2984,66.5106,66.8797,238380.75808317,0
+SNV.US,D,20050614,000000,66.9342,67.2487,66.83,66.9848,155107.96059738,0
+SNV.US,D,20050615,000000,67.1962,67.2487,66.5106,66.9342,224339.69341905,0
+SNV.US,D,20050616,000000,67.4571,67.4571,66.9342,67.1415,239646.01493411,0
+SNV.US,D,20050617,000000,67.1415,67.6634,66.9848,67.6634,458493.34338654,0
+SNV.US,D,20050620,000000,67.2487,67.4571,66.83,67.2984,246005.1630032,0
+SNV.US,D,20050621,000000,66.7755,66.7755,66.3558,66.6187,174689.65895539,0
+SNV.US,D,20050622,000000,66.7238,67.0364,66.4055,66.5106,300549.8518107,0
+SNV.US,D,20050623,000000,66.2028,66.5681,65.939,65.939,356351.58151558,0
+SNV.US,D,20050624,000000,65.939,66.2028,65.3597,65.4639,239426.23817593,0
+SNV.US,D,20050627,000000,65.2535,65.5165,64.8367,64.9907,228263.83824654,0
+SNV.US,D,20050628,000000,64.9907,65.939,64.94,65.8338,194658.53412576,0
+SNV.US,D,20050629,000000,65.8338,66.5106,65.5165,65.8806,168845.03497912,0
+SNV.US,D,20050630,000000,66.2028,66.9848,65.5165,65.7794,415203.48398616,0
+SNV.US,D,20050701,000000,66.2028,66.4055,65.6693,66.0929,290999.83277094,0
+SNV.US,D,20050705,000000,66.3003,67.088,66.0374,66.9342,309486.75531474,0
+SNV.US,D,20050706,000000,66.7755,66.83,65.7794,65.8338,258653.62353591,0
+SNV.US,D,20050707,000000,64.8855,65.8338,64.7288,65.8338,240126.64821841,0
+SNV.US,D,20050708,000000,65.8806,66.6187,65.4639,66.5681,149884.66811042,0
+SNV.US,D,20050711,000000,66.5681,66.9848,66.5106,66.9342,131046.51355117,0
+SNV.US,D,20050712,000000,66.9342,67.4571,66.6187,67.088,189550.26498888,0
+SNV.US,D,20050713,000000,67.1962,67.7209,67.1415,67.6634,234894.11278367,0
+SNV.US,D,20050714,000000,67.8748,68.2487,67.5652,67.9849,215447.97765969,0
+SNV.US,D,20050715,000000,67.9849,68.3996,67.5652,68.2487,225479.65697795,0
+SNV.US,D,20050718,000000,68.0881,68.0881,67.6634,67.7696,258174.01724582,0
+SNV.US,D,20050719,000000,67.9849,68.7657,67.8748,68.5048,243265.14248506,0
+SNV.US,D,20050720,000000,67.9303,68.8242,67.5652,68.7151,312974.42760843,0
+SNV.US,D,20050721,000000,68.7151,68.8242,67.9303,68.1923,249847.14829491,0
+SNV.US,D,20050722,000000,67.8748,68.7151,67.6634,68.5048,269595.21971288,0
+SNV.US,D,20050725,000000,68.7151,69.0286,68.0881,68.4561,378315.90641111,0
+SNV.US,D,20050726,000000,68.6625,69.0286,68.4561,68.7151,247448.08985025,0
+SNV.US,D,20050727,000000,68.8242,68.8242,68.0325,68.2964,119365.48155221,0
+SNV.US,D,20050728,000000,68.349,68.7151,68.1348,68.6625,158470.33959901,0
+SNV.US,D,20050729,000000,68.7657,68.8242,67.6634,67.8251,220069.45154709,0
+SNV.US,D,20050801,000000,67.6634,67.9849,67.2984,67.4025,221424.05689319,0
+SNV.US,D,20050802,000000,67.5652,68.2487,67.2984,68.1923,194436.70337917,0
+SNV.US,D,20050803,000000,68.1923,68.2487,67.6119,68.2487,133622.21499774,0
+SNV.US,D,20050804,000000,68.0325,68.0881,67.4571,67.4571,169543.39103322,0
+SNV.US,D,20050805,000000,67.2984,67.3499,66.3558,66.6187,176953.15416603,0
+SNV.US,D,20050808,000000,66.9342,67.1415,66.6654,66.7755,227177.27838591,0
+SNV.US,D,20050809,000000,67.088,67.8251,67.088,67.2487,297796.480368,0
+SNV.US,D,20050810,000000,67.4571,68.1348,65.7794,66.0374,331024.87761842,0
+SNV.US,D,20050811,000000,66.0374,66.5681,65.7794,66.3558,338915.27403551,0
+SNV.US,D,20050812,000000,66.3558,66.3558,65.571,66.0374,134100.79429364,0
+SNV.US,D,20050815,000000,65.939,66.6187,65.6693,66.462,216540.69948551,0
+SNV.US,D,20050816,000000,66.462,67.1415,66.0374,66.2486,403564.55874928,0
+SNV.US,D,20050817,000000,66.2028,66.83,66.2028,66.7755,211437.56531962,0
+SNV.US,D,20050818,000000,66.4055,66.7755,66.1445,66.6187,208559.92757906,0
+SNV.US,D,20050819,000000,67.088,67.1415,66.6187,66.9848,178347.81228582,0
+SNV.US,D,20050822,000000,66.7755,67.1962,66.5106,66.7755,189550.26498888,0
+SNV.US,D,20050823,000000,66.83,66.9848,66.0374,66.0374,243962.47154495,0
+SNV.US,D,20050824,000000,65.7249,66.4055,65.4639,65.571,202848.81284843,0
+SNV.US,D,20050825,000000,65.6216,66.0374,65.5165,65.7249,151452.88824954,0
+SNV.US,D,20050826,000000,65.4639,65.571,64.5738,64.7793,210694.02152085,0
+SNV.US,D,20050829,000000,64.419,65.7794,64.3626,65.6693,226959.55561611,0
+SNV.US,D,20050830,000000,65.5165,65.5165,64.3119,65.0968,248018.0716297,0
+SNV.US,D,20050831,000000,65.2535,66.0374,64.7288,65.9897,343403.23867728,0
+SNV.US,D,20050901,000000,65.9897,66.6187,65.3082,66.2028,324130.66557262,0
+SNV.US,D,20050902,000000,66.462,66.5681,65.939,65.939,141031.97813055,0
+SNV.US,D,20050906,000000,66.3003,67.1415,66.3003,66.6654,224691.95242869,0
+SNV.US,D,20050907,000000,66.3558,66.7755,66.0374,66.5681,266893.19798004,0
+SNV.US,D,20050908,000000,66.3558,66.6654,65.8806,66.0374,158339.91133596,0
+SNV.US,D,20050909,000000,66.1445,66.6654,65.8806,66.0374,249196.03397389,0
+SNV.US,D,20050912,000000,65.8806,66.2028,65.4639,66.0374,182357.19763169,0
+SNV.US,D,20050913,000000,66.0374,66.0374,64.94,65.0422,216011.79747395,0
+SNV.US,D,20050914,000000,65.0968,65.0968,64.3119,64.5738,305733.09152397,0
+SNV.US,D,20050915,000000,64.7288,64.7288,64.0997,64.6781,188462.67813404,0
+SNV.US,D,20050916,000000,64.94,65.571,64.5738,65.1464,584006.4122032,0
+SNV.US,D,20050919,000000,65.1464,65.3082,64.5738,64.94,271599.91238581,0
+SNV.US,D,20050920,000000,64.6781,65.8338,64.052,64.052,324613.3528453,0
+SNV.US,D,20050921,000000,63.8884,63.9926,62.7356,62.8913,255642.47654972,0
+SNV.US,D,20050922,000000,62.8435,63.2107,62.3207,63.1036,270466.11079211,0
+SNV.US,D,20050923,000000,62.8913,63.7326,62.8435,63.4172,149792.23863266,0
+SNV.US,D,20050926,000000,63.6265,63.8884,62.2613,62.4181,244394.83610198,0
+SNV.US,D,20050927,000000,62.5817,62.8435,61.9449,62.0588,368555.35356092,0
+SNV.US,D,20050928,000000,62.3693,62.4745,61.6342,61.9984,350990.67180619,0
+SNV.US,D,20050929,000000,63.8368,64.6781,62.5817,64.5184,564128.93951638,0
+SNV.US,D,20050930,000000,64.5184,64.7288,63.1036,63.5787,318551.00609922,0
+SNV.US,D,20051003,000000,63.7326,64.5738,63.3158,64.2574,346630.05444489,0
+SNV.US,D,20051004,000000,65.0422,65.2535,62.9458,63.0004,327969.56988175,0
+SNV.US,D,20051005,000000,63.0004,63.1532,62.1581,62.3207,318551.00609922,0
+SNV.US,D,20051006,000000,62.2613,62.7871,61.8962,62.3693,279142.15777005,0
+SNV.US,D,20051007,000000,62.7871,62.7871,61.9449,62.2613,221334.70839804,0
+SNV.US,D,20051010,000000,62.0588,62.4181,61.4784,61.7393,224866.54144221,0
+SNV.US,D,20051011,000000,61.6342,61.8962,60.5855,60.9555,309398.43381378,0
+SNV.US,D,20051012,000000,61.4784,61.9449,60.8474,61.4784,310139.92362416,0
+SNV.US,D,20051013,000000,61.2165,62.4745,61.16,62.1581,289737.65690257,0
+SNV.US,D,20051014,000000,62.2126,63.2107,61.9984,62.9458,331897.82268605,0
+SNV.US,D,20051017,000000,62.684,63.3664,61.9984,62.5233,179612.04214257,0
+SNV.US,D,20051018,000000,62.5233,62.8913,61.9984,62.0588,234411.42551099,0
+SNV.US,D,20051019,000000,61.6342,61.9984,60.8981,61.424,775915.68286304,0
+SNV.US,D,20051020,000000,60.8474,61.5816,60.7978,60.9555,349897.94998037,0
+SNV.US,D,20051021,000000,61.1114,61.4784,60.3246,60.7423,299850.46876241,0
+SNV.US,D,20051024,000000,60.7423,61.424,60.7423,61.2652,378804.75564898,0
+SNV.US,D,20051025,000000,61.2652,61.424,60.7423,61.3207,285596.81629947,0
+SNV.US,D,20051026,000000,61.16,62.1581,61.0607,61.7891,384777.75389989,0
+SNV.US,D,20051027,000000,61.6868,62.1074,61.1114,61.2652,204855.55950976,0
+SNV.US,D,20051028,000000,61.3207,62.4181,61.3207,62.4181,344098.51374879,0
+SNV.US,D,20051031,000000,62.4745,63.2584,62.3693,63.0004,304691.71940801,0
+SNV.US,D,20051101,000000,63.0004,63.2107,62.4745,62.8435,431291.34808529,0
+SNV.US,D,20051102,000000,62.7356,63.5787,62.7356,63.1532,457227.0595414,0
+SNV.US,D,20051103,000000,63.4726,63.6791,62.5233,62.8913,237902.17878728,0
+SNV.US,D,20051104,000000,62.7356,63.0004,62.4181,62.7871,270902.58332592,0
+SNV.US,D,20051107,000000,62.8435,63.7326,62.5817,63.6265,357962.93541099,0
+SNV.US,D,20051108,000000,63.2107,63.2584,62.3693,62.7871,514208.80557886,0
+SNV.US,D,20051109,000000,62.8435,63.6265,62.4745,63.1532,212222.18888628,0
+SNV.US,D,20051110,000000,63.6265,64.7288,62.8913,64.6781,327317.42856653,0
+SNV.US,D,20051111,000000,64.7288,64.9907,64.5184,64.8367,366160.40309305,0
+SNV.US,D,20051114,000000,64.8367,64.8367,64.2059,64.4678,218587.49892053,0
+SNV.US,D,20051115,000000,64.4678,64.4678,62.9458,63.4172,297365.14280518,0
+SNV.US,D,20051116,000000,63.3158,63.7891,63.1036,63.2584,396241.06312904,0
+SNV.US,D,20051117,000000,63.2584,64.7288,63.2107,64.7288,296185.1264726,0
+SNV.US,D,20051118,000000,65.1464,65.1464,63.7891,64.5184,272518.04519811,0
+SNV.US,D,20051121,000000,64.5184,65.0422,64.3119,64.94,261574.39503275,0
+SNV.US,D,20051122,000000,64.4678,64.7288,63.9448,64.5738,415770.38478301,0
+SNV.US,D,20051123,000000,64.5738,65.2535,64.2574,64.6781,238902.47113535,0
+SNV.US,D,20051125,000000,64.94,65.0422,64.6236,64.94,88367.715698108,0
+SNV.US,D,20051128,000000,64.8367,65.202,64.7288,64.94,311665.01000701,0
+SNV.US,D,20051129,000000,65.3082,65.571,64.94,65.202,252764.83880916,0
+SNV.US,D,20051130,000000,65.0968,65.4639,64.4678,64.5738,425320.40382277,0
+SNV.US,D,20051201,000000,64.5738,64.8855,64.3119,64.4678,420258.34942477,0
+SNV.US,D,20051202,000000,64.2059,64.8855,64.0997,64.7793,185324.18386741,0
+SNV.US,D,20051205,000000,64.3119,64.419,63.5787,64.0997,180747.89772468,0
+SNV.US,D,20051206,000000,64.5738,64.8855,64.052,64.0997,201978.9487634,0
+SNV.US,D,20051207,000000,63.7891,64.0997,63.4726,63.8368,234979.35330205,0
+SNV.US,D,20051208,000000,64.052,64.4678,63.4726,63.7326,174425.72144671,0
+SNV.US,D,20051209,000000,63.9448,64.5738,63.5213,63.9926,195044.6839439,0
+SNV.US,D,20051212,000000,63.9926,64.3119,63.3158,63.7326,175514.33529574,0
+SNV.US,D,20051213,000000,63.4172,64.7793,63.3664,64.7288,296535.33149384,0
+SNV.US,D,20051214,000000,64.6781,65.3597,64.6236,65.202,374878.55683308,0
+SNV.US,D,20051215,000000,65.1464,65.202,64.419,64.7288,375710.42213281,0
+SNV.US,D,20051216,000000,64.8855,65.8806,64.8367,65.0968,613651.62669958,0
+SNV.US,D,20051219,000000,64.94,65.2535,64.419,64.8367,286113.39438065,0
+SNV.US,D,20051220,000000,64.4678,64.6236,64.3626,64.3626,250891.60139347,0
+SNV.US,D,20051221,000000,63.8884,63.8884,60.3246,61.4784,1178082.5025099,0
+SNV.US,D,20051222,000000,62.0588,62.2126,61.3722,61.9984,489405.86872228,0
+SNV.US,D,20051223,000000,62.2126,62.684,62.1581,62.6304,346978.20547774,0
+SNV.US,D,20051227,000000,62.8435,63.3664,62.4181,62.4181,266278.02845593,0
+SNV.US,D,20051228,000000,62.5817,62.7356,62.1581,62.3207,244135.00657008,0
+SNV.US,D,20051229,000000,62.3207,62.4745,62.0588,62.2613,283543.85489925,0
+SNV.US,D,20051230,000000,62.1581,62.1581,61.6342,61.9449,303427.48955125,0
+SNV.US,D,20060103,000000,61.9984,63.1036,61.2652,63.0471,481598.65883516,0
+SNV.US,D,20060104,000000,63.1036,63.6265,62.8913,63.2584,458973.97667083,0
+SNV.US,D,20060105,000000,63.1036,63.5213,62.6304,62.7356,380502.37705694,0
+SNV.US,D,20060106,000000,62.7356,63.0471,62.1581,62.8913,313367.76638595,0
+SNV.US,D,20060109,000000,62.4181,62.7356,62.2126,62.6304,266278.02845593,0
+SNV.US,D,20060110,000000,61.9449,62.4745,61.7891,62.1074,348763.12139247,0
+SNV.US,D,20060111,000000,61.9449,62.0588,61.4784,61.9984,320559.80674895,0
+SNV.US,D,20060112,000000,61.6342,61.7891,60.7978,61.0607,390922.26018174,0
+SNV.US,D,20060113,000000,61.2165,61.6342,61.0023,61.4784,249496.94327367,0
+SNV.US,D,20060117,000000,60.8981,61.0607,60.3246,60.7978,384816.77967939,0
+SNV.US,D,20060118,000000,60.7978,61.3722,60.4793,61.2652,464511.52938213,0
+SNV.US,D,20060119,000000,63.1036,63.1036,62.1074,62.4181,758388.99989362,0
+SNV.US,D,20060120,000000,62.2613,62.7356,61.5816,61.7393,968910.48638934,0
+SNV.US,D,20060123,000000,61.8455,62.684,61.7891,62.2613,482865.9696745,0
+SNV.US,D,20060124,000000,62.4745,63.4726,62.4745,63.1532,402256.16814205,0
+SNV.US,D,20060125,000000,63.2107,63.2584,62.3693,62.7356,530730.06122922,0
+SNV.US,D,20060126,000000,63.1532,63.5787,62.8435,63.4726,293355.75745931,0
+SNV.US,D,20060127,000000,63.3664,63.8884,63.0471,63.7326,288518.61479049,0
+SNV.US,D,20060130,000000,63.5787,63.9926,63.0004,63.8368,325786.1802185,0
+SNV.US,D,20060131,000000,63.6791,63.8368,62.8913,63.4726,333244.21207857,0
+SNV.US,D,20060201,000000,63.2584,63.7326,63.0471,63.6265,314847.66502412,0
+SNV.US,D,20060202,000000,63.2584,63.3158,62.5233,62.6304,282105.03602897,0
+SNV.US,D,20060203,000000,62.6304,62.8435,61.7393,62.1581,340346.90394641,0
+SNV.US,D,20060206,000000,61.8455,62.3207,61.6342,62.2613,231795.67129072,0
+SNV.US,D,20060207,000000,61.8962,62.4745,61.5816,61.9449,309920.14686596,0
+SNV.US,D,20060208,000000,61.8962,62.1581,61.3207,62.0588,179830.79190658,0
+SNV.US,D,20060209,000000,61.9984,62.5233,61.7393,62.2613,246663.46628359,0
+SNV.US,D,20060210,000000,63.4172,63.9926,62.4181,63.9926,403646.71828505,0
+SNV.US,D,20060213,000000,63.9926,63.9926,62.9458,63.1036,353123.73875378,0
+SNV.US,D,20060214,000000,63.5213,64.7288,62.9458,64.052,337428.18643797,0
+SNV.US,D,20060215,000000,63.9448,64.5184,63.2107,63.7326,338868.03230244,0
+SNV.US,D,20060216,000000,63.8368,64.2574,63.4172,64.2574,196399.28929001,0
+SNV.US,D,20060217,000000,64.052,64.1523,63.6265,64.0997,181447.28077297,0
+SNV.US,D,20060221,000000,64.0997,64.3626,63.3664,63.5213,224999.02369366,0
+SNV.US,D,20060222,000000,63.9448,65.7249,63.8368,65.6216,402033.31040125,0
+SNV.US,D,20060223,000000,65.202,65.8338,64.8367,65.3082,228922.14152696,0
+SNV.US,D,20060224,000000,65.4084,65.7794,65.0968,65.4639,285642.00404414,0
+SNV.US,D,20060227,000000,65.2535,65.8338,65.0422,65.4639,401206.58007251,0
+SNV.US,D,20060228,000000,65.0968,65.3082,64.5738,65.0422,310442.88691232,0
+SNV.US,D,20060301,000000,64.94,65.0968,64.5184,64.9907,291610.89431826,0
+SNV.US,D,20060302,000000,64.419,64.6236,63.8884,64.3626,282021.849499,0
+SNV.US,D,20060303,000000,64.2059,64.2574,63.6265,63.7326,212353.64414352,0
+SNV.US,D,20060306,000000,63.6791,63.6791,62.4181,63.1036,279447.17504662,0
+SNV.US,D,20060307,000000,63.1036,63.3158,62.6304,63.3158,205989.36110347,0
+SNV.US,D,20060308,000000,63.3158,63.3158,62.7356,63.1036,214930.37258429,0
+SNV.US,D,20060309,000000,63.0471,63.1532,62.3693,62.4181,230577.65617285,0
+SNV.US,D,20060310,000000,62.3207,62.7356,62.2126,62.4745,289258.05061248,0
+SNV.US,D,20060313,000000,62.9458,63.3158,62.4181,62.6304,242956.01723169,0
+SNV.US,D,20060314,000000,62.5233,63.9448,62.3693,63.9448,317768.43652096,0
+SNV.US,D,20060315,000000,63.9448,64.1523,63.5787,63.8884,208912.1865887,0
+SNV.US,D,20060316,000000,64.052,64.3119,63.7891,63.8884,249409.64876691,0
+SNV.US,D,20060317,000000,64.2059,64.2059,63.4726,63.9926,398463.47857178,0
+SNV.US,D,20060320,000000,63.8884,64.2059,63.6265,64.2059,224035.70313667,0
+SNV.US,D,20060321,000000,63.8368,64.3626,63.4726,63.5787,262530.52663034,0
+SNV.US,D,20060322,000000,63.4172,63.6265,63.2107,63.3158,320384.19074122,0
+SNV.US,D,20060323,000000,63.2584,63.5213,62.9458,63.1532,288209.48953714,0
+SNV.US,D,20060324,000000,63.1036,63.3158,62.8913,63.1532,257608.14344316,0
+SNV.US,D,20060327,000000,62.8913,63.2107,62.8913,63.0004,177607.34946964,0
+SNV.US,D,20060328,000000,62.8913,63.1036,62.3207,62.4745,263796.81047549,0
+SNV.US,D,20060329,000000,62.7356,62.7356,61.8962,62.6304,371130.02801329,0
+SNV.US,D,20060330,000000,62.3693,62.6304,61.6868,61.9984,488053.31736456,0
+SNV.US,D,20060331,000000,61.9984,62.1581,61.6342,62.1581,386779.36559024,0
+SNV.US,D,20060403,000000,62.7356,62.9458,62.2126,62.2126,456137.41869817,0
+SNV.US,D,20060404,000000,62.5817,62.8913,62.2126,62.8435,261394.67104823,0
+SNV.US,D,20060405,000000,63.0471,63.0471,62.1074,62.4745,259826.45090911,0
+SNV.US,D,20060406,000000,62.2613,62.5817,61.9449,62.2613,276134.09176646,0
+SNV.US,D,20060407,000000,62.6304,62.8913,61.9449,62.2126,275697.61923265,0
+SNV.US,D,20060410,000000,62.3693,63.0004,62.0588,62.6304,420570.55566072,0
+SNV.US,D,20060411,000000,62.684,62.7356,61.9449,62.1074,264319.55052186,0
+SNV.US,D,20060412,000000,62.2126,62.3207,61.6342,61.8455,209300.39039525,0
+SNV.US,D,20060413,000000,61.8962,62.2126,61.6342,62.1581,157164.00298017,0
+SNV.US,D,20060417,000000,62.0588,62.5817,61.8455,62.1581,202238.7782953,0
+SNV.US,D,20060418,000000,62.3693,63.8884,62.0588,63.6265,342618.61511063,0
+SNV.US,D,20060419,000000,63.6265,63.6265,62.7871,63.1036,250064.87106472,0
+SNV.US,D,20060420,000000,62.8913,63.8884,62.8435,63.7891,321299.24257094,0
+SNV.US,D,20060421,000000,63.8884,63.8884,62.4745,63.0004,309965.33461063,0
+SNV.US,D,20060424,000000,62.6304,62.8913,61.9449,62.5233,301683.65340441,0
+SNV.US,D,20060425,000000,62.5233,63.7891,61.9984,63.7326,504835.42954101,0
+SNV.US,D,20060426,000000,63.7326,63.9926,62.5817,62.7871,388132.94394214,0
+SNV.US,D,20060427,000000,62.3693,64.3626,62.3693,63.9926,391443.97323391,0
+SNV.US,D,20060428,000000,63.7891,64.3626,63.6265,64.2059,613740.97519473,0
+SNV.US,D,20060501,000000,64.3626,64.6781,63.6265,63.8368,433381.28127659,0
+SNV.US,D,20060502,000000,63.8368,64.1523,63.2107,63.4726,283635.25738281,0
+SNV.US,D,20060503,000000,63.2584,63.7326,62.8913,63.3158,239296.83690707,0
+SNV.US,D,20060504,000000,63.3158,63.7326,63.1036,63.3158,225561.81651372,0
+SNV.US,D,20060505,000000,63.3158,63.9926,63.3158,63.8368,210525.5944725,0
+SNV.US,D,20060508,000000,63.9926,64.0997,63.7326,63.8368,218459.12464588,0
+SNV.US,D,20060509,000000,63.6265,63.9926,63.4726,63.7891,230407.17513611,0
+SNV.US,D,20060510,000000,63.6265,63.9448,63.1036,63.6265,191865.10990938,0
+SNV.US,D,20060511,000000,63.3158,63.4172,62.2126,62.7356,308876.72076159,0
+SNV.US,D,20060512,000000,62.7356,63.0004,62.3693,62.4181,290825.2437574,0
+SNV.US,D,20060515,000000,62.5233,63.2584,62.1581,63.0471,393446.61191847,0
+SNV.US,D,20060516,000000,62.8913,63.1532,62.3693,62.6304,183624.50847103,0
+SNV.US,D,20060517,000000,61.9984,62.4745,61.7891,61.9449,400032.7257051,0
+SNV.US,D,20060518,000000,61.9449,62.2126,61.5282,61.5282,261486.0735318,0
+SNV.US,D,20060519,000000,61.9984,62.4745,61.4784,61.8962,288819.52409028,0
+SNV.US,D,20060522,000000,61.6868,62.3207,61.4784,61.8962,333200.05132809,0
+SNV.US,D,20060523,000000,61.6342,61.9984,60.8981,60.8981,375488.59138622,0
+SNV.US,D,20060524,000000,60.8981,61.3207,60.0101,60.7423,519657.00979501,0
+SNV.US,D,20060525,000000,61.16,61.3207,60.4793,61.1114,515954.69571411,0
+SNV.US,D,20060526,000000,60.7978,61.3722,60.4307,60.4793,406354.90198308,0
+SNV.US,D,20060530,000000,60.0636,60.1668,59.532,59.532,394320.58398028,0
+SNV.US,D,20060531,000000,59.6429,60.4793,59.5904,60.3752,686932.79764081,0
+SNV.US,D,20060601,000000,60.2184,61.0607,60.2184,61.0607,343011.95388815,0
+SNV.US,D,20060602,000000,60.9555,61.5282,60.3752,60.7423,456881.98949114,0
+SNV.US,D,20060605,000000,60.7423,61.2165,60.271,60.4793,483778.96751582,0
+SNV.US,D,20060606,000000,60.6363,60.6975,59.9029,60.6363,354473.20912891,0
+SNV.US,D,20060607,000000,60.5855,61.6342,60.5311,61.2652,299500.26374116,0
+SNV.US,D,20060608,000000,61.3207,61.9984,60.8474,61.8962,569749.67875766,0
+SNV.US,D,20060609,000000,61.8455,61.9449,61.5282,61.6868,282152.27776206,0
+SNV.US,D,20060612,000000,61.6868,61.8455,61.2652,61.2652,295754.81590397,0
+SNV.US,D,20060613,000000,60.7423,61.6868,60.7423,61.0607,492716.89801405,0
+SNV.US,D,20060614,000000,61.0607,61.16,60.0636,60.6363,670409.48800206,0
+SNV.US,D,20060615,000000,61.0023,61.9449,60.5855,61.9449,462680.39872854,0
+SNV.US,D,20060616,000000,61.8455,62.1074,60.9555,61.1114,848155.48168832,0
+SNV.US,D,20060619,000000,61.424,61.4784,60.7423,60.7423,373395.57721231,0
+SNV.US,D,20060620,000000,60.2184,60.6975,59.9029,60.0101,323611.00650883,0
+SNV.US,D,20060621,000000,61.0023,61.1114,60.5855,60.7978,401383.22307443,0
+SNV.US,D,20060622,000000,60.6363,60.6975,60.0636,60.3752,284678.68348716,0
+SNV.US,D,20060623,000000,60.0101,60.2184,59.6429,59.7949,246838.05529711,0
+SNV.US,D,20060626,000000,59.6966,60.1143,59.4346,60.1143,389481.38732307,0
+SNV.US,D,20060627,000000,59.9565,60.1668,59.1152,59.1152,284502.04048524,0
+SNV.US,D,20060628,000000,59.271,60.0636,59.1667,60.0101,309920.14686596,0
+SNV.US,D,20060629,000000,60.4307,60.8981,59.8513,60.8474,308483.38198407,0
+SNV.US,D,20060630,000000,61.1114,61.6868,60.8474,61.424,1112382.6027324,0
+SNV.US,D,20060703,000000,61.8455,61.9984,61.2652,61.8962,243827.93530513,0
+SNV.US,D,20060705,000000,61.9449,61.9449,61.16,61.3722,561206.11403114,0
+SNV.US,D,20060706,000000,61.6342,61.6868,60.7423,61.1114,517654.37111047,0
+SNV.US,D,20060707,000000,60.8981,61.5282,60.8981,61.16,415550.60802481,0
+SNV.US,D,20060710,000000,61.3207,61.3722,61.0607,61.2652,168147.70591923,0
+SNV.US,D,20060711,000000,61.16,61.3207,60.5855,61.16,275830.10148408,0
+SNV.US,D,20060712,000000,61.2165,61.2165,59.7433,59.7949,363416.27459812,0
+SNV.US,D,20060713,000000,59.7949,60.0101,59.271,59.4346,290477.09272456,0
+SNV.US,D,20060714,000000,59.271,59.7433,59.0608,59.271,257911.10673133,0
+SNV.US,D,20060717,000000,59.3801,60.2184,59.0608,59.9565,304340.48739256,0
+SNV.US,D,20060718,000000,59.9565,60.3752,59.4346,59.8513,234844.81706221,0
+SNV.US,D,20060719,000000,60.3752,63.6265,60.1668,63.2584,993325.21943938,0
+SNV.US,D,20060720,000000,63.8368,64.2059,63.0004,63.0471,574806.59818467,0
+SNV.US,D,20060721,000000,63.4726,63.7326,62.7871,63.6265,637019.85266269,0
+SNV.US,D,20060724,000000,63.6791,64.3626,63.6791,64.3119,325745.10045062,0
+SNV.US,D,20060725,000000,64.2059,64.7288,63.7891,64.5738,313146.96263356,0
+SNV.US,D,20060726,000000,64.6236,64.6781,64.2059,64.4678,262313.83085474,0
+SNV.US,D,20060727,000000,64.6781,64.7793,63.9448,64.052,316416.91215745,0
+SNV.US,D,20060728,000000,64.3119,65.6216,64.3119,65.571,518485.209416,0
+SNV.US,D,20060731,000000,65.571,65.571,64.5738,64.8367,405267.31512824,0
+SNV.US,D,20060801,000000,64.6236,64.94,64.3119,64.7793,295055.43285568,0
+SNV.US,D,20060802,000000,64.2059,65.1464,64.2059,64.5738,264100.80075787,0
+SNV.US,D,20060803,000000,64.5738,66.2028,64.3119,66.0929,444587.84195645,0
+SNV.US,D,20060804,000000,66.5106,67.088,66.2486,66.9342,783237.12449488,0
+SNV.US,D,20060807,000000,66.7238,67.088,66.5681,66.9848,462113.49793167,0
+SNV.US,D,20060808,000000,67.088,67.4025,66.4055,66.6187,547381.74514263,0
+SNV.US,D,20060809,000000,66.83,67.2487,65.9897,66.0374,503181.96888352,0
+SNV.US,D,20060810,000000,65.9897,66.2486,65.6216,66.1445,298761.85491337,0
+SNV.US,D,20060811,000000,65.8806,66.0374,65.6216,65.939,164880.83737792,0
+SNV.US,D,20060814,000000,66.2486,66.6654,65.8806,66.0374,297631.13430226,0
+SNV.US,D,20060815,000000,66.6187,66.9342,66.2028,66.5681,297583.89256919,0
+SNV.US,D,20060816,000000,66.83,67.0364,66.2028,66.83,338957.3807976,0
+SNV.US,D,20060817,000000,66.5106,66.9342,66.4055,66.6654,251329.10092147,0
+SNV.US,D,20060818,000000,66.7238,66.9342,66.3558,66.5681,253202.33833716,0
+SNV.US,D,20060821,000000,66.5681,66.5681,66.0374,66.1445,158165.32232244,0
+SNV.US,D,20060822,000000,66.5106,66.5106,65.9897,66.3558,247625.75984637,0
+SNV.US,D,20060823,000000,66.5681,66.5681,65.8806,66.2486,193738.34732507,0
+SNV.US,D,20060824,000000,66.5681,66.5681,66.0374,66.3558,301160.91335803,0
+SNV.US,D,20060825,000000,66.4055,66.5106,65.939,66.0374,361802.86671433,0
+SNV.US,D,20060828,000000,66.0374,66.5106,65.939,66.3558,269245.01469164,0
+SNV.US,D,20060829,000000,66.5106,66.6187,65.939,66.462,301813.05467325,0
+SNV.US,D,20060830,000000,66.6187,66.7238,66.3558,66.6187,233803.44494624,0
+SNV.US,D,20060831,000000,66.5681,66.7238,66.462,66.7238,263534.9269552,0
+SNV.US,D,20060901,000000,66.9848,67.1415,66.7238,66.9342,310575.36916377,0
+SNV.US,D,20060905,000000,66.83,66.9342,66.5106,66.6654,175385.9610211,0
+SNV.US,D,20060906,000000,66.6187,66.8797,66.2486,66.3558,484696.07333391,0
+SNV.US,D,20060907,000000,66.4055,66.462,65.7794,65.939,310834.17170145,0
+SNV.US,D,20060908,000000,65.8338,66.3003,65.6693,66.2028,269291.22943052,0
+SNV.US,D,20060911,000000,66.0374,66.3003,65.6693,66.1445,426104.00039523,0
+SNV.US,D,20060912,000000,66.3558,67.088,66.0374,66.9342,319774.15618809,0
+SNV.US,D,20060913,000000,66.9342,67.8748,66.5681,67.7696,918166.70310567,0
+SNV.US,D,20060914,000000,67.7696,67.8251,67.4025,67.6634,282279.6250425,0
+SNV.US,D,20060915,000000,67.9303,68.4561,67.7696,67.8251,454311.42301554,0
+SNV.US,D,20060918,000000,67.7696,68.1923,67.5652,68.0881,412891.72004825,0
+SNV.US,D,20060919,000000,68.0881,68.0881,67.3499,67.7696,505707.34761443,0
+SNV.US,D,20060920,000000,68.1348,68.349,67.6119,67.8748,336472.05484038,0
+SNV.US,D,20060921,000000,67.8748,68.0325,67.5087,67.7696,397766.14951188,0
+SNV.US,D,20060922,000000,67.9303,67.9303,67.2984,67.6119,178304.67852954,0
+SNV.US,D,20060925,000000,67.6119,68.2487,67.5087,68.1348,314934.95953089,0
+SNV.US,D,20060926,000000,68.0325,68.349,67.7696,68.1923,181268.58378266,0
+SNV.US,D,20060927,000000,68.2964,68.5603,67.9303,68.1923,241957.77887202,0
+SNV.US,D,20060928,000000,67.8748,67.8748,67.2984,67.7209,446897.55190596,0
+SNV.US,D,20060929,000000,67.8251,67.9849,67.2984,67.3499,371738.00857804,0
+SNV.US,D,20061002,000000,67.4571,67.5652,66.7755,67.0364,321429.67083397,0
+SNV.US,D,20061003,000000,67.3499,67.5087,67.0364,67.1962,290737.94925065,0
+SNV.US,D,20061004,000000,67.0364,67.5652,66.6654,67.5087,563910.18975237,0
+SNV.US,D,20061005,000000,67.5087,67.8748,67.1415,67.7209,335771.64479788,0
+SNV.US,D,20061006,000000,67.8748,68.0881,67.5652,67.7209,403521.42499299,0
+SNV.US,D,20061009,000000,67.7209,68.0325,67.5087,67.9303,191076.37836592,0
+SNV.US,D,20061010,000000,67.8748,68.1348,67.5087,67.8251,298411.64989213,0
+SNV.US,D,20061011,000000,67.8251,68.5603,67.4025,68.4561,393446.61191847,0
+SNV.US,D,20061012,000000,68.5603,68.611,68.0325,68.2487,275261.14669883,0
+SNV.US,D,20061013,000000,67.9303,68.6625,67.9303,68.349,283677.36414489,0
+SNV.US,D,20061016,000000,68.5603,68.5603,68.0881,68.5603,276177.22552273,0
+SNV.US,D,20061017,000000,68.5603,68.8242,68.1923,68.8242,309045.14780995,0
+SNV.US,D,20061018,000000,68.7657,68.9264,68.349,68.8738,599612.61602385,0
+SNV.US,D,20061019,000000,68.2487,68.5048,67.2984,67.8251,458190.38009836,0
+SNV.US,D,20061020,000000,68.0881,68.0881,67.2487,67.4025,609032.20680057,0
+SNV.US,D,20061023,000000,67.5087,68.2487,67.088,68.1348,291045.02051561,0
+SNV.US,D,20061024,000000,68.1348,68.1348,67.3499,67.7696,238776.15084909,0
+SNV.US,D,20061025,000000,68.0325,68.0325,67.2984,67.6119,275743.83397152,0
+SNV.US,D,20061026,000000,67.7209,67.8748,67.1962,67.6634,342661.7488669,0
+SNV.US,D,20061027,000000,67.4571,67.5087,67.2487,67.2984,225082.21022362,0
+SNV.US,D,20061030,000000,67.5087,67.7209,67.2487,67.3499,479724.39442527,0
+SNV.US,D,20061031,000000,67.3499,67.8251,67.3499,67.4025,472748.02284369,0
+SNV.US,D,20061101,000000,67.5652,67.7696,67.2984,67.4025,315194.78906278,0
+SNV.US,D,20061102,000000,67.4025,67.4571,66.7238,66.8797,385601.40324604,0
+SNV.US,D,20061103,000000,66.9342,67.1962,66.2486,66.5106,344579.14703308,0
+SNV.US,D,20061106,000000,66.5681,66.9848,66.5681,66.7755,377624.7393164,0
+SNV.US,D,20061107,000000,66.7755,67.2984,66.5681,66.7238,410408.44807942,0
+SNV.US,D,20061108,000000,66.6654,67.4571,66.6654,67.2984,306431.44757807,0
+SNV.US,D,20061109,000000,67.5087,67.8748,67.1415,67.7209,682530.07351741,0
+SNV.US,D,20061110,000000,67.8748,67.9303,67.4571,67.9303,198315.66046199,0
+SNV.US,D,20061113,000000,67.8251,68.4561,67.7696,68.2487,219239.64023575,0
+SNV.US,D,20061114,000000,68.3996,68.4561,67.6119,68.3996,203244.20561436,0
+SNV.US,D,20061115,000000,68.2964,68.8242,67.9303,68.611,370517.93947176,0
+SNV.US,D,20061116,000000,68.7657,69.1367,68.611,69.1367,292351.35713444,0
+SNV.US,D,20061117,000000,68.9264,68.9264,68.3996,68.8242,324657.51359578,0
+SNV.US,D,20061120,000000,68.7657,69.5564,68.3996,68.5603,323918.07777379,0
+SNV.US,D,20061121,000000,68.611,68.8242,68.0881,68.7657,299675.87974888,0
+SNV.US,D,20061122,000000,68.7151,68.977,68.3996,68.7657,224212.34613859,0
+SNV.US,D,20061124,000000,68.4561,68.5048,68.1348,68.2487,70275.158926029,0
+SNV.US,D,20061127,000000,68.0881,68.0881,67.2984,67.4025,268545.63164334,0
+SNV.US,D,20061128,000000,67.4025,67.8748,67.2984,67.8748,302287.52599236,0
+SNV.US,D,20061129,000000,68.1923,68.5603,67.9303,68.5603,360228.48461001,0
+SNV.US,D,20061130,000000,68.4561,68.8738,67.8748,68.8738,478460.16456851,0
+SNV.US,D,20061201,000000,68.9264,69.0286,68.2487,68.7151,516435.32899838,0
+SNV.US,D,20061204,000000,68.9264,69.3967,68.8242,69.347,430418.40301768,0
+SNV.US,D,20061205,000000,69.2896,69.4532,69.0862,69.2389,374224.36152946,0
+SNV.US,D,20061206,000000,69.2389,69.2896,68.8242,68.8738,464862.76139757,0
+SNV.US,D,20061207,000000,68.8738,68.977,68.2964,68.349,576332.71156171,0
+SNV.US,D,20061208,000000,68.349,68.7657,68.0881,68.6625,323437.44448951,0
+SNV.US,D,20061211,000000,68.611,68.9264,68.5603,68.7657,316285.4569002,0
+SNV.US,D,20061212,000000,68.8738,69.1941,68.611,69.1367,262793.43714482,0
+SNV.US,D,20061213,000000,69.4532,69.6099,69.0862,69.3967,251679.30594272,0
+SNV.US,D,20061214,000000,69.5009,69.7638,69.2896,69.6099,262574.68738083,0
+SNV.US,D,20061215,000000,69.5564,69.9206,69.3967,69.5564,539929.87524774,0
+SNV.US,D,20061218,000000,69.8699,70.3412,69.6586,69.9761,347327.38350477,0
+SNV.US,D,20061219,000000,69.5009,70.0793,69.5009,70.0266,255251.19176059,0
+SNV.US,D,20061220,000000,69.1367,69.8699,69.1367,69.7638,259826.45090911,0
+SNV.US,D,20061221,000000,69.8699,70.2915,69.8699,70.0793,237550.94677183,0
+SNV.US,D,20061222,000000,70.2915,70.2915,69.9206,70.0266,312013.16103985,0
+SNV.US,D,20061226,000000,70.0793,70.6527,69.9761,70.6041,87542.012363559,0
+SNV.US,D,20061227,000000,70.7599,71.2837,70.6527,71.0802,287292.38371904,0
+SNV.US,D,20061228,000000,70.9722,71.3928,70.867,71.0802,144565.86516311,0
+SNV.US,D,20061229,000000,70.9722,71.0802,70.5505,70.7112,183750.82875729,0
+SNV.US,D,20070103,000000,70.6527,71.6011,70.1308,71.0802,592898.12796256,0
+SNV.US,D,20070104,000000,71.0802,71.3402,70.4483,71.3402,431948.6243715,0
+SNV.US,D,20070105,000000,71.2837,71.2837,69.8699,70.237,322698.00866753,0
+SNV.US,D,20070108,000000,70.237,70.5505,69.7171,70.4483,354039.81757769,0
+SNV.US,D,20070109,000000,70.6527,71.0217,70.1815,70.7112,287903.44526637,0
+SNV.US,D,20070110,000000,70.3938,70.7599,70.0266,70.7599,514338.20684772,0
+SNV.US,D,20070111,000000,70.9148,71.6011,70.867,71.5526,460894.4558196,0
+SNV.US,D,20070112,000000,71.6557,72.1805,71.2837,72.1805,412374.11497286,0
+SNV.US,D,20070116,000000,72.0198,72.2789,71.9128,72.126,494637.37716281,0
+SNV.US,D,20070117,000000,72.389,73.6431,70.6527,71.4444,1602749.7380233,0
+SNV.US,D,20070118,000000,73.4366,73.4366,71.1299,72.2789,617485.39603773,0
+SNV.US,D,20070119,000000,72.2789,72.389,71.5526,72.0744,701630.11159695,0
+SNV.US,D,20070122,000000,71.9683,73.0744,71.6557,72.0744,752417.02863691,0
+SNV.US,D,20070123,000000,71.9128,72.4395,71.6011,72.4395,459934.21624522,0
+SNV.US,D,20070124,000000,72.2292,72.5973,72.2292,72.389,238556.37409089,0
+SNV.US,D,20070125,000000,72.2789,72.7034,71.7063,71.8621,508542.87859291,0
+SNV.US,D,20070126,000000,71.9128,72.126,71.4931,71.9683,319554.37942989,0
+SNV.US,D,20070129,000000,71.9128,72.4395,71.7063,72.4395,502571.93433039,0
+SNV.US,D,20070130,000000,72.4395,73.0179,72.3383,73.0179,514605.22533898,0
+SNV.US,D,20070131,000000,72.909,73.3812,72.5973,73.2272,773077.07090199,0
+SNV.US,D,20070201,000000,73.3334,73.906,73.2789,73.6995,638760.60782693,0
+SNV.US,D,20070202,000000,74.1182,74.5905,73.906,74.2233,532779.94164684,0
+SNV.US,D,20070205,000000,74.0676,74.2741,73.8009,74.1182,321170.86829629,0
+SNV.US,D,20070206,000000,74.2741,74.9585,74.2741,74.534,244483.15760293,0
+SNV.US,D,20070207,000000,74.6411,75.165,74.6411,74.9031,308221.49846378,0
+SNV.US,D,20070208,000000,74.9031,75.0111,74.4872,74.8007,305952.86828217,0
+SNV.US,D,20070209,000000,74.9585,75.165,74.3275,74.534,238776.15084909,0
+SNV.US,D,20070212,000000,74.8534,75.2214,74.4872,74.6411,192187.5860873,0
+SNV.US,D,20070213,000000,74.6975,75.165,74.5905,75.165,224812.11074976,0
+SNV.US,D,20070214,000000,75.0627,75.7444,74.8534,75.5349,318759.48592125,0
+SNV.US,D,20070215,000000,75.5349,75.7444,75.3763,75.4843,303904.01485876,0
+SNV.US,D,20070216,000000,75.5349,76.1631,75.4843,75.9011,468916.30749393,0
+SNV.US,D,20070220,000000,76.0063,76.5292,75.6372,76.3237,347327.38350477,0
+SNV.US,D,20070221,000000,77.5836,77.5836,75.6936,76.0063,490708.09736432,0
+SNV.US,D,20070222,000000,76.1631,77.0014,75.9011,76.5856,487663.05956962,0
+SNV.US,D,20070223,000000,76.4814,76.5292,75.5349,75.9556,442537.96153884,0
+SNV.US,D,20070226,000000,76.0608,76.1631,75.1144,75.6936,528278.62608052,0
+SNV.US,D,20070227,000000,75.6936,75.6936,73.6431,73.7521,899422.00501837,0
+SNV.US,D,20070228,000000,73.8009,74.6975,73.0744,74.2741,763532.1868332,0
+SNV.US,D,20070301,000000,73.8009,74.3821,72.7034,73.906,743301.42814255,0
+SNV.US,D,20070302,000000,73.6431,74.2233,73.2789,73.3812,508324.1288289,0
+SNV.US,D,20070305,000000,73.1192,73.4366,72.389,72.7034,584403.85895751,0
+SNV.US,D,20070306,000000,72.9654,73.906,72.9654,73.7521,483128.88018898,0
+SNV.US,D,20070307,000000,73.5398,73.6995,73.1757,73.1757,506228.03367242,0
+SNV.US,D,20070308,000000,73.6431,74.3275,73.4901,73.9615,387085.409861,0
+SNV.US,D,20070309,000000,74.3275,74.4318,73.8009,74.0676,294574.79957138,0
+SNV.US,D,20070312,000000,73.8563,74.8007,73.7521,74.8007,514168.75280517,0
+SNV.US,D,20070313,000000,74.4318,74.5905,73.1757,73.2272,902606.71402388,0
+SNV.US,D,20070314,000000,73.3334,73.6995,72.126,73.6431,730138.44351703,0
+SNV.US,D,20070315,000000,73.5398,74.3275,73.3812,73.9615,427628.05978388,0
+SNV.US,D,20070316,000000,73.9615,74.6411,73.2272,73.3812,949993.25327691,0
+SNV.US,D,20070319,000000,73.5398,74.6411,73.5398,74.5905,399859.16368578,0
+SNV.US,D,20070320,000000,74.3275,74.5905,73.8563,74.4872,274259.82735656,0
+SNV.US,D,20070321,000000,75.165,76.6363,74.4318,76.3237,498911.72701156,0
+SNV.US,D,20070322,000000,74.8007,76.3734,74.8007,75.7444,347411.59702896,0
+SNV.US,D,20070323,000000,75.8524,76.1114,75.5349,75.9556,262779.05922606,0
+SNV.US,D,20070326,000000,75.9556,75.9556,74.8534,75.8524,223253.13355841,0
+SNV.US,D,20070327,000000,75.5895,75.5895,74.8534,74.9585,343056.11463863,0
+SNV.US,D,20070328,000000,74.9585,74.9585,73.906,74.2741,604716.77718394,0
+SNV.US,D,20070329,000000,76.1631,76.1631,74.1182,74.8007,336993.76789255,0
+SNV.US,D,20070330,000000,74.8534,75.0111,73.6431,74.1718,470135.34960601,0
+SNV.US,D,20070402,000000,74.3275,75.1144,73.906,74.2233,691032.55847603,0
+SNV.US,D,20070403,000000,74.534,76.8963,74.534,75.9011,1039477.3116674,0
+SNV.US,D,20070404,000000,75.9011,76.2683,75.0111,75.1144,497121.67612584,0
+SNV.US,D,20070405,000000,75.4318,75.6372,74.7472,75.0627,394365.77172495,0
+SNV.US,D,20070409,000000,75.1144,75.2214,74.5905,74.6975,394138.80600738,0
+SNV.US,D,20070410,000000,74.6975,74.8007,74.3275,74.534,377712.03382315,0
+SNV.US,D,20070411,000000,74.4318,74.4318,73.906,74.0676,550503.80750212,0
+SNV.US,D,20070412,000000,74.0676,74.0676,73.1757,73.9615,464730.27914614,0
+SNV.US,D,20070413,000000,73.906,74.3821,73.7521,74.2741,265017.90657595,0
+SNV.US,D,20070416,000000,74.6975,75.6936,74.5905,75.3763,366414.07065975,0
+SNV.US,D,20070417,000000,75.2722,75.6936,75.165,75.3763,300111.32528849,0
+SNV.US,D,20070418,000000,75.3763,76.0608,75.2722,75.6372,307565.24917177,0
+SNV.US,D,20070419,000000,77.2653,77.5262,74.9585,75.165,390563.83920692,0
+SNV.US,D,20070420,000000,76.1114,76.8475,75.6372,76.424,888081.93509288,0
+SNV.US,D,20070423,000000,76.1114,76.794,74.6411,74.9031,588452.27008288,0
+SNV.US,D,20070424,000000,74.8534,75.0111,73.6431,73.6431,737215.46052993,0
+SNV.US,D,20070425,000000,73.6431,74.0121,73.5398,73.906,694260.40123784,0
+SNV.US,D,20070426,000000,73.5983,74.2741,73.1192,73.906,478261.95468846,0
+SNV.US,D,20070427,000000,73.906,73.906,73.0744,73.5983,461109.09760681,0
+SNV.US,D,20070430,000000,73.3812,73.3812,72.389,72.389,638284.08251943,0
+SNV.US,D,20070501,000000,73.906,73.906,72.0744,72.8115,758912.76693419,0
+SNV.US,D,20070502,000000,72.647,73.0744,72.647,73.0179,610688.74844065,0
+SNV.US,D,20070503,000000,73.3334,74.0676,73.2272,73.906,422271.25805128,0
+SNV.US,D,20070504,000000,73.9615,74.4318,73.5983,74.1182,449382.87786317,0
+SNV.US,D,20070507,000000,74.3821,74.9031,74.2741,74.6411,781277.61956663,0
+SNV.US,D,20070508,000000,74.5905,74.8007,74.2741,74.534,300286.94129622,0
+SNV.US,D,20070509,000000,74.534,75.165,74.3821,75.0111,365524.69368498,0
+SNV.US,D,20070510,000000,74.9585,74.9585,73.906,73.9615,767281.74264718,0
+SNV.US,D,20070511,000000,74.3275,74.534,74.1182,74.4318,368781.2922843,0
+SNV.US,D,20070514,000000,74.4872,74.8007,73.4901,73.906,343491.56017824,0
+SNV.US,D,20070515,000000,73.9615,74.4318,73.5398,73.5983,719755.53218334,0
+SNV.US,D,20070516,000000,73.9615,74.2233,73.6995,74.2233,379979.63701057,0
+SNV.US,D,20070517,000000,74.2741,75.0111,74.2741,74.8534,701116.61449836,0
+SNV.US,D,20070518,000000,75.0111,75.2214,74.2741,74.6411,606500.66610448,0
+SNV.US,D,20070521,000000,74.4872,74.8007,74.1718,74.6975,823083.47235206,0
+SNV.US,D,20070522,000000,75.1144,76.1631,74.8007,75.8524,842484.41973138,0
+SNV.US,D,20070523,000000,75.8524,76.8963,75.1144,75.9556,1096516.5693799,0
+SNV.US,D,20070524,000000,75.9011,76.424,75.1144,75.2214,810440.14679033,0
+SNV.US,D,20070525,000000,75.2722,75.4843,74.9031,75.4318,512769.98670858,0
+SNV.US,D,20070529,000000,75.8524,76.1631,75.3763,75.4843,440314.5191019,0
+SNV.US,D,20070530,000000,75.4843,76.1631,75.165,75.9556,620064.1784669,0
+SNV.US,D,20070531,000000,76.0063,76.1114,75.4843,75.8524,606634.17535011,0
+SNV.US,D,20070601,000000,75.9011,76.6363,75.9011,76.1631,618143.69931813,0
+SNV.US,D,20070604,000000,75.795,75.9556,75.5349,75.8524,586492.76515461,0
+SNV.US,D,20070605,000000,74.5905,75.165,74.0676,74.7472,1542670.5774871,0
+SNV.US,D,20070606,000000,74.7472,74.7472,73.8563,73.8563,877884.90970887,0
+SNV.US,D,20070607,000000,73.8563,74.0676,72.389,72.389,930943.53791304,0
+SNV.US,D,20070608,000000,72.389,73.4901,72.2292,73.4901,615419.08371296,0
+SNV.US,D,20070611,000000,73.4901,73.906,72.9654,73.4901,347327.38350477,0
+SNV.US,D,20070612,000000,73.0744,73.5398,72.494,72.494,405658.59991738,0
+SNV.US,D,20070613,000000,72.8115,73.4901,72.5427,73.4901,569226.93871129,0
+SNV.US,D,20070614,000000,73.4901,73.5983,72.8115,72.9654,437564.22864179,0
+SNV.US,D,20070615,000000,73.5983,73.9615,73.1192,73.2272,768239.92823317,0
+SNV.US,D,20070618,000000,73.2272,73.7521,73.0744,73.5398,467386.08614009,0
+SNV.US,D,20070619,000000,73.2789,73.6995,73.1757,73.6995,423852.82911497,0
+SNV.US,D,20070620,000000,73.7521,73.906,72.7034,72.757,689857.67711444,0
+SNV.US,D,20070621,000000,72.7034,72.8582,71.9128,72.5973,517389.40660759,0
+SNV.US,D,20070622,000000,72.3383,72.4395,71.1776,71.3402,884290.27251681,0
+SNV.US,D,20070625,000000,71.4444,72.0744,70.9722,71.1776,677330.40189699,0
+SNV.US,D,20070626,000000,71.1776,71.5526,70.6527,70.8154,657551.52065311,0
+SNV.US,D,20070627,000000,70.1308,71.2311,70.1308,71.2311,634107.29711942,0
+SNV.US,D,20070628,000000,71.2311,71.7063,70.499,70.9148,660377.8086838,0
+SNV.US,D,20070629,000000,71.2837,71.3928,69.9206,70.3938,1047929.4739103,0
+SNV.US,D,20070702,000000,70.9148,71.3928,70.5505,71.2837,661166.54022725,0
+SNV.US,D,20070703,000000,71.8621,72.647,71.6011,72.1805,694872.48977938,0
+SNV.US,D,20070705,000000,72.4395,72.5973,71.3402,71.4931,495592.48176621,0
+SNV.US,D,20070706,000000,71.7569,71.8144,71.1299,71.7569,728742.75840304,0
+SNV.US,D,20070709,000000,71.7063,71.8144,71.2311,71.4931,1084269.6635783,0
+SNV.US,D,20070710,000000,70.9148,71.0802,69.7638,69.8193,1410772.6857464,0
+SNV.US,D,20070711,000000,69.4532,70.3412,69.3967,70.0793,915201.77085834,0
+SNV.US,D,20070712,000000,70.5505,71.9128,70.0793,71.9128,845275.78995937,0
+SNV.US,D,20070713,000000,71.9128,71.9683,71.4931,71.6557,492101.72848992,0
+SNV.US,D,20070716,000000,71.3402,71.8144,71.1299,71.1776,498648.81649708,0
+SNV.US,D,20070717,000000,71.0802,71.6557,70.9722,70.9722,385778.04624796,0
+SNV.US,D,20070718,000000,70.5505,70.9722,69.4532,70.1815,675469.48841166,0
+SNV.US,D,20070719,000000,70.6041,70.9722,69.6586,70.237,543374.41378515,0
+SNV.US,D,20070720,000000,70.2915,70.2915,68.349,68.9264,1024603.3547093,0
+SNV.US,D,20070723,000000,69.2896,69.7638,69.1367,69.2896,811272.01209006,0
+SNV.US,D,20070724,000000,68.8242,69.9206,67.9303,68.1348,1517040.9103017,0
+SNV.US,D,20070725,000000,68.7151,69.0286,66.4055,67.3499,1346582.4674388,0
+SNV.US,D,20070726,000000,66.83,67.088,64.6781,65.4084,1348829.5307423,0
+SNV.US,D,20070727,000000,65.4084,65.6693,64.5738,64.5738,1022184.7833748,0
+SNV.US,D,20070730,000000,64.8855,65.8806,63.9926,65.7249,944804.87859266,0
+SNV.US,D,20070731,000000,66.1445,66.6654,64.1523,64.1523,871613.05614657,0
+SNV.US,D,20070801,000000,65.6216,65.6216,62.7356,64.2574,1346072.0513228,0
+SNV.US,D,20070802,000000,64.2059,65.1464,63.6791,64.4678,1152098.5223265,0
+SNV.US,D,20070803,000000,64.3626,64.3626,61.0023,61.0023,1489435.306281,0
+SNV.US,D,20070806,000000,61.5282,64.1523,60.6363,64.052,1210118.5594974,0
+SNV.US,D,20070807,000000,63.6791,65.0968,62.9458,64.2574,1293570.0539736,0
+SNV.US,D,20070808,000000,64.7793,66.7755,63.9448,65.7249,875665.57524872,0
+SNV.US,D,20070809,000000,64.5738,64.8855,61.0607,61.8962,1099815.2747414,0
+SNV.US,D,20070810,000000,61.3207,62.9458,59.532,61.8962,1219040.0580884,0
+SNV.US,D,20070813,000000,61.16,62.7871,61.16,61.9984,736986.44082397,0
+SNV.US,D,20070814,000000,61.9449,62.1581,60.3752,61.0607,633510.61349085,0
+SNV.US,D,20070815,000000,60.7978,62.7871,60.3752,60.5855,646535.98089393,0
+SNV.US,D,20070816,000000,60.3752,64.2574,60.1668,64.052,1185293.0287685,0
+SNV.US,D,20070817,000000,66.7755,68.349,64.9907,66.9848,1279431.4248607,0
+SNV.US,D,20070820,000000,67.0364,67.9849,65.202,65.939,735893.71899815,0
+SNV.US,D,20070821,000000,66.0374,67.6634,65.7794,66.5106,636058.5860941,0
+SNV.US,D,20070822,000000,66.9848,67.5652,65.9897,66.8797,407445.56982051,0
+SNV.US,D,20070823,000000,67.6119,67.6119,65.6216,66.0374,584704.7682573,0
+SNV.US,D,20070824,000000,65.8338,66.3003,64.8367,66.3003,315760.66286543,0
+SNV.US,D,20070827,000000,66.2028,66.2028,63.5213,63.9926,656518.36449072,0
+SNV.US,D,20070828,000000,63.5213,63.8368,61.9984,62.1074,661956.2987649,0
+SNV.US,D,20070829,000000,62.3693,63.6265,61.9449,63.5787,474537.04673521,0
+SNV.US,D,20070830,000000,63.2584,63.4726,61.9984,62.2126,492455.01449376,0
+SNV.US,D,20070831,000000,63.1532,63.8884,62.1074,63.3664,607195.94117598,0
+SNV.US,D,20070904,000000,63.4172,64.7793,63.2584,64.0997,552395.53081337,0
+SNV.US,D,20070905,000000,63.6791,63.9926,62.4181,62.8435,663704.24288854,0
+SNV.US,D,20070906,000000,62.8913,63.6265,62.3693,63.5213,343011.95388815,0
+SNV.US,D,20070907,000000,62.8913,63.4172,62.2613,62.684,678260.85863965,0
+SNV.US,D,20070910,000000,62.9458,63.4726,61.7891,62.6304,623243.75250143,0
+SNV.US,D,20070911,000000,63.0471,63.8884,62.5817,63.2584,527937.66400704,0
+SNV.US,D,20070912,000000,63.7326,63.9926,62.8435,63.1532,670895.25625732,0
+SNV.US,D,20070913,000000,63.1532,63.8368,63.1036,63.8368,624592.19588235,0
+SNV.US,D,20070914,000000,63.3158,64.8367,63.1036,64.7793,506098.63240357,0
+SNV.US,D,20070917,000000,64.4678,64.94,64.2059,64.5184,572103.54945763,0
+SNV.US,D,20070918,000000,64.2574,67.0364,63.8884,67.0364,784980.96064173,0
+SNV.US,D,20070919,000000,67.0364,68.5048,66.9848,67.6634,694039.59748544,0
+SNV.US,D,20070920,000000,67.6634,67.7696,64.94,65.0968,616178.03242469,0
+SNV.US,D,20070921,000000,65.939,66.0374,64.4678,65.0968,806778.91247731,0
+SNV.US,D,20070924,000000,64.9907,65.3597,63.6791,63.7891,463769.01257756,0
+SNV.US,D,20070925,000000,63.5213,64.2059,63.3664,63.9926,363062.98859428,0
+SNV.US,D,20070926,000000,64.419,64.8855,63.6265,64.4678,471136.66894828,0
+SNV.US,D,20070927,000000,63.4726,65.6216,63.4726,64.5184,426366.91090972,0
+SNV.US,D,20070928,000000,64.94,65.1464,63.7891,64.3626,833808.37275343,0
+SNV.US,D,20071001,000000,65.3597,65.571,64.3626,65.3082,882459.14186321,0
+SNV.US,D,20071002,000000,65.3082,66.3003,65.3082,66.1445,527811.34372078,0
+SNV.US,D,20071003,000000,65.4639,66.1445,65.2535,65.571,388480.0679808,0
+SNV.US,D,20071004,000000,65.9897,66.3003,65.202,65.2535,350114.64575598,0
+SNV.US,D,20071005,000000,65.6216,66.0374,65.0422,65.3597,510505.46450375,0
+SNV.US,D,20071008,000000,65.6216,65.6693,64.94,65.202,205469.70203969,0
+SNV.US,D,20071009,000000,65.8338,68.611,65.5165,66.4055,692866.77011223,0
+SNV.US,D,20071010,000000,65.7249,66.5106,65.202,65.3082,685888.34454226,0
+SNV.US,D,20071011,000000,65.5165,65.939,64.1523,64.2574,751327.38779368,0
+SNV.US,D,20071012,000000,64.5738,65.0422,61.8455,62.3207,1394100.461949,0
+SNV.US,D,20071015,000000,62.8435,62.8435,61.7393,62.4745,788948.23922552,0
+SNV.US,D,20071016,000000,62.2126,62.2613,60.9555,61.1114,579517.42056724,0
+SNV.US,D,20071017,000000,61.8455,62.2126,59.3285,60.5311,1019425.2499671,0
+SNV.US,D,20071018,000000,60.3752,60.3752,59.2233,60.1668,991583.43728094,0
+SNV.US,D,20071019,000000,59.9565,59.9565,58.5378,58.5378,1036090.284805,0
+SNV.US,D,20071022,000000,58.1181,59.3285,57.8046,59.2233,1076420.3469291,0
+SNV.US,D,20071023,000000,59.9029,60.8474,59.4346,60.6363,875006.24497412,0
+SNV.US,D,20071024,000000,60.4793,61.4784,59.3801,59.7949,1994584.9960464,0
+SNV.US,D,20071025,000000,59.9565,60.3246,57.9623,58.7015,1492886.0067835,0
+SNV.US,D,20071026,000000,61.16,61.2652,58.2758,59.7949,2820418.7588585,0
+SNV.US,D,20071029,000000,59.7949,60.271,58.4881,58.9068,1092641.7202739,0
+SNV.US,D,20071030,000000,58.5933,60.3246,58.4881,59.4852,2252656.3138724,0
+SNV.US,D,20071031,000000,59.7433,61.3722,59.6966,60.4793,1906826.2879072,0
+SNV.US,D,20071101,000000,59.532,59.6429,58.0139,58.2281,1571359.6603858,0
+SNV.US,D,20071102,000000,58.0139,58.4881,56.2826,56.8591,2871374.1029468,0
+SNV.US,D,20071105,000000,56.7053,57.2282,55.4969,56.3353,1773029.4838959,0
+SNV.US,D,20071106,000000,56.2826,57.3324,55.236,57.3324,1160918.3484921,0
+SNV.US,D,20071107,000000,57.0724,57.0724,55.0802,55.1853,1825136.0884793,0
+SNV.US,D,20071108,000000,55.2856,57.1795,54.8153,56.8591,2668722.4729842,0
+SNV.US,D,20071109,000000,55.605,58.3294,55.236,57.3324,1591312.103649,0
+SNV.US,D,20071112,000000,56.8591,59.8513,56.8591,58.2281,1454741.3883112,0
+SNV.US,D,20071113,000000,57.8601,60.5311,55.7072,60.4307,1479313.2514733,0
+SNV.US,D,20071114,000000,60.6975,61.6342,58.9614,59.0608,1081925.0358261,0
+SNV.US,D,20071115,000000,58.7015,59.0608,55.9146,56.494,1479087.3127499,0
+SNV.US,D,20071116,000000,56.8591,57.0724,54.1357,54.3441,2477129.5165371,0
+SNV.US,D,20071119,000000,53.9224,53.9224,51.6683,53.2418,2512348.2285417,0
+SNV.US,D,20071120,000000,53.1912,54.5018,51.4054,52.6663,1491845.6616618,0
+SNV.US,D,20071121,000000,52.2993,53.2944,51.4054,52.1396,1201750.6107787,0
+SNV.US,D,20071123,000000,53.9224,56.5418,53.5524,54.5505,984631.71356009,0
+SNV.US,D,20071126,000000,54.4501,55.0237,51.6137,51.7199,1412579.1685393,0
+SNV.US,D,20071127,000000,51.9818,53.0879,51.9312,52.5076,1584698.2610191,0
+SNV.US,D,20071128,000000,52.8211,56.7053,52.8211,56.2826,1994713.370321,0
+SNV.US,D,20071129,000000,55.9721,56.3353,55.2856,55.7569,986448.46629493,0
+SNV.US,D,20071130,000000,56.5418,58.3294,56.2321,57.0724,1776740.0139304,0
+SNV.US,D,20071203,000000,56.8115,58.2281,56.6517,57.492,1354499.565705,0
+SNV.US,D,20071204,000000,57.2282,57.4414,55.9721,56.1249,1260794.5611641,0
+SNV.US,D,20071205,000000,56.755,57.492,56.4424,57.3324,1422831.6516099,0
+SNV.US,D,20071206,000000,57.3324,59.1152,56.9117,58.9614,1247695.2501788,0
+SNV.US,D,20071207,000000,59.0608,59.271,57.9078,58.1716,876423.49696625,0
+SNV.US,D,20071210,000000,58.4326,60.1668,58.4326,59.7433,860136.39599286,0
+SNV.US,D,20071211,000000,59.9565,60.0636,56.3353,56.3898,1755135.1370039,0
+SNV.US,D,20071212,000000,57.7529,59.0091,55.1853,56.0753,1920854.0016467,0
+SNV.US,D,20071213,000000,55.6517,55.9721,54.2866,55.9146,2022117.6834791,0
+SNV.US,D,20071214,000000,56.0208,56.0208,53.9759,54.1814,1220805.4611134,0
+SNV.US,D,20071217,000000,54.0315,54.604,53.0295,53.2418,1207614.7476446,0
+SNV.US,D,20071218,000000,50.5651,56.1249,50.2516,55.2856,2996082.0083128,0
+SNV.US,D,20071219,000000,55.1853,55.9721,53.716,54.1814,2337761.2690061,0
+SNV.US,D,20071220,000000,54.5018,54.7627,52.7715,54.0315,1581792.8944352,0
+SNV.US,D,20071221,000000,54.5505,57.2282,53.8699,55.9146,2001709.2547924,0
+SNV.US,D,20071224,000000,55.3907,56.9117,55.3907,56.3353,486522.06901653,0
+SNV.US,D,20071226,000000,55.3907,56.7053,55.3907,56.6517,732256.10555166,0
+SNV.US,D,20071227,000000,56.6517,56.6517,55.0237,55.0802,973106.7846791,0
+SNV.US,D,20071228,000000,54.8153,56.0208,54.5018,54.5505,1043649.9890906,0
+SNV.US,D,20071231,000000,54.1357,55.9721,54.1357,55.236,5408729.6401904,0
+SNV.US,D,20080102,000000,55.8649,60.1143,54.2866,56.6517,2364082.1032861,0
+SNV.US,D,20080103,000000,56.6517,59.8513,56.494,58.0704,1438560.0677401,0
+SNV.US,D,20080104,000000,57.3839,57.5417,55.9146,57.123,1364061.9086752,0
+SNV.US,D,20080107,000000,57.492,59.271,57.2787,58.4881,1821397.8296014,0
+SNV.US,D,20080108,000000,58.7978,59.9029,56.494,56.755,2133636.9293646,0
+SNV.US,D,20080109,000000,56.5418,59.0608,55.0802,58.9068,1841453.9992785,0
+SNV.US,D,20080110,000000,58.5933,61.8455,57.492,61.2165,1356347.1282658,0
+SNV.US,D,20080111,000000,60.8474,62.684,59.1152,61.7891,1249292.2261553,0
+SNV.US,D,20080114,000000,62.1074,62.1074,57.3839,59.3285,1476192.2161081,0
+SNV.US,D,20080115,000000,58.7978,58.7978,56.755,57.7034,1103351.2157622,0
+SNV.US,D,20080116,000000,57.5417,60.7978,57.123,59.6429,1321000.0419865,0
+SNV.US,D,20080117,000000,59.7433,60.8474,57.0724,57.0724,1445216.0171322,0
+SNV.US,D,20080118,000000,57.2282,58.1716,55.8164,57.0188,2077612.341919,0
+SNV.US,D,20080122,000000,55.0802,61.424,55.0802,60.7978,1654669.4296627,0
+SNV.US,D,20080123,000000,61.2652,66.0374,59.271,65.7794,2199618.2255522,0
+SNV.US,D,20080124,000000,66.83,67.8748,62.2613,63.2107,1376747.3409991,0
+SNV.US,D,20080125,000000,60.6975,64.3626,60.271,61.8455,1898990.3221825,0
+SNV.US,D,20080128,000000,61.7393,65.571,61.6342,65.5165,1163374.9186118,0
+SNV.US,D,20080129,000000,65.7794,67.088,64.419,65.2535,997536.92264211,0
+SNV.US,D,20080130,000000,66.0374,68.6625,64.7793,66.3003,1227725.3480142,0
+SNV.US,D,20080131,000000,65.4639,69.7171,64.2059,69.1367,1185011.6323584,0
+SNV.US,D,20080201,000000,69.5564,71.2311,66.1445,70.7599,1163258.8682676,0
+SNV.US,D,20080204,000000,70.499,70.499,66.7238,66.7238,752112.01136034,0
+SNV.US,D,20080205,000000,65.5165,67.1415,64.419,65.939,990723.84313787,0
+SNV.US,D,20080206,000000,66.4055,68.0881,64.3119,65.7794,1030202.5270725,0
+SNV.US,D,20080207,000000,65.4639,67.4571,65.0968,66.83,1303460.0080925,0
+SNV.US,D,20080208,000000,66.7755,66.8797,64.9907,65.0422,1170895.5971179,0
+SNV.US,D,20080211,000000,64.9907,65.939,63.7891,65.0422,768515.16267801,0
+SNV.US,D,20080212,000000,65.5165,66.3003,63.7891,64.6236,1020558.0245666,0
+SNV.US,D,20080213,000000,65.0422,65.5165,62.684,64.6781,891180.37658583,0
+SNV.US,D,20080214,000000,64.6781,65.3597,63.0471,63.2107,546522.15099958,0
+SNV.US,D,20080215,000000,63.1036,63.1036,61.5816,62.8435,1092773.1755312,0
+SNV.US,D,20080219,000000,63.6265,63.9926,61.6342,61.6868,1131521.6665914,0
+SNV.US,D,20080220,000000,61.2652,63.7326,60.8474,63.4172,1111890.672512,0
+SNV.US,D,20080221,000000,63.6791,64.2574,61.7393,61.8962,1047550.5130515,0
+SNV.US,D,20080222,000000,62.2126,64.1523,61.2652,63.9926,894159.68675191,0
+SNV.US,D,20080225,000000,64.052,65.202,62.8913,65.0422,744076.80876144,0
+SNV.US,D,20080226,000000,64.6781,66.3558,64.6781,64.7793,898581.92376505,0
+SNV.US,D,20080227,000000,64.0997,66.0374,63.9926,64.8367,479629.91095912,0
+SNV.US,D,20080228,000000,64.4678,64.6781,62.8913,63.0004,538646.13250125,0
+SNV.US,D,20080229,000000,62.4181,62.6304,60.3246,60.4793,790274.0887341,0
+SNV.US,D,20080303,000000,60.5311,61.7393,59.4852,61.5816,1030693.4302987,0
+SNV.US,D,20080304,000000,60.8474,60.8474,58.5378,60.2184,1338922.1177219,0
+SNV.US,D,20080305,000000,60.8981,60.8981,58.3294,59.271,1108529.3205045,0
+SNV.US,D,20080306,000000,59.0608,59.8513,58.0139,58.0139,1085618.1069592,0
+SNV.US,D,20080307,000000,57.7034,59.3285,56.8115,59.1152,1377150.9497185,0
+SNV.US,D,20080310,000000,59.0608,60.0101,58.4881,59.3801,854167.50571874,0
+SNV.US,D,20080311,000000,60.8981,63.6791,60.4793,63.5787,1044612.2826534,0
+SNV.US,D,20080312,000000,63.5787,67.6634,63.0471,63.2107,1107463.3005279,0
+SNV.US,D,20080313,000000,62.3207,66.1445,61.2652,65.7794,1606533.1846458,0
+SNV.US,D,20080314,000000,65.939,66.8797,60.7978,61.5816,1788237.213968,0
+SNV.US,D,20080317,000000,60.271,63.1036,59.271,62.5233,1490339.0611745,0
+SNV.US,D,20080318,000000,63.5213,64.3626,61.4784,63.8884,1268399.4531943,0
+SNV.US,D,20080319,000000,64.0997,67.4571,64.0997,64.6236,1764270.2503879,0
+SNV.US,D,20080320,000000,64.8367,67.4025,64.1523,67.3499,1421656.7702483,0
+SNV.US,D,20080324,000000,67.4025,69.5009,66.9848,67.2984,954425.76023203,0
+SNV.US,D,20080325,000000,67.1962,68.1923,66.2486,67.3499,895844.98422951,0
+SNV.US,D,20080326,000000,66.9342,67.6634,63.4726,64.3119,872917.33877703,0
+SNV.US,D,20080327,000000,65.571,65.6693,60.1668,60.8981,2231532.0702303,0
+SNV.US,D,20080328,000000,61.16,61.2165,56.9117,57.3324,1718130.4820903,0
+SNV.US,D,20080331,000000,57.492,59.532,57.492,58.0139,1154200.7794482,0
+SNV.US,D,20080401,000000,58.0704,60.271,57.5972,60.271,1560237.3132301,0
+SNV.US,D,20080402,000000,59.9565,62.2126,59.9029,60.8474,1087593.0168004,0
+SNV.US,D,20080403,000000,60.0636,60.6363,58.7978,59.5904,1203471.8530531,0
+SNV.US,D,20080404,000000,59.271,59.6966,57.0724,57.2282,993706.23428654,0
+SNV.US,D,20080407,000000,57.7529,58.5933,56.5418,58.3294,833028.88415775,0
+SNV.US,D,20080408,000000,57.7529,58.0139,56.9662,57.3324,945538.15244946,0
+SNV.US,D,20080409,000000,57.5417,57.7034,55.9721,56.1844,666064.2755537,0
+SNV.US,D,20080410,000000,56.2826,57.1795,55.4969,56.1249,1028876.6775639,0
+SNV.US,D,20080411,000000,55.6517,57.1795,55.605,56.755,990541.03817078,0
+SNV.US,D,20080414,000000,56.2826,56.4424,53.3966,53.8212,1436025.4460614,0
+SNV.US,D,20080415,000000,54.2389,56.5418,54.2389,55.8164,859796.46091359,0
+SNV.US,D,20080416,000000,56.3353,58.9614,56.2826,58.7015,990771.08487094,0
+SNV.US,D,20080417,000000,58.8562,60.3246,57.1795,59.532,628501.9627911,0
+SNV.US,D,20080418,000000,60.6363,61.6868,60.0636,60.9555,764939.16888338,0
+SNV.US,D,20080421,000000,60.4307,60.6363,58.3294,58.5933,466627.13742837,0
+SNV.US,D,20080422,000000,58.2281,58.4326,57.123,57.9078,724393.4379779,0
+SNV.US,D,20080423,000000,58.0704,58.0704,55.4472,55.9721,982094.0108988,0
+SNV.US,D,20080424,000000,55.605,58.642,54.1357,57.2787,1227387.4669233,0
+SNV.US,D,20080425,000000,58.7978,61.9984,58.4881,61.9449,1075498.1061401,0
+SNV.US,D,20080428,000000,62.3693,63.3158,60.7978,62.9458,1034988.3200314,0
+SNV.US,D,20080429,000000,62.5233,63.5787,61.6342,63.3664,828715.50852952,0
+SNV.US,D,20080430,000000,63.3664,64.5184,61.8455,62.1074,615469.40642862,0
+SNV.US,D,20080501,000000,62.1074,66.0929,61.7891,64.7793,726700.06694481,0
+SNV.US,D,20080502,000000,66.2028,67.4025,65.1464,66.0374,789588.05661038,0
+SNV.US,D,20080505,000000,65.9897,66.2486,65.0968,65.6693,543000.58789737,0
+SNV.US,D,20080506,000000,64.6236,67.4025,64.2574,67.3499,623554.93174318,0
+SNV.US,D,20080507,000000,65.2535,67.5087,65.2535,65.2535,371039.65252394,0
+SNV.US,D,20080508,000000,64.2574,64.8367,62.1074,62.5233,797258.67626926,0
+SNV.US,D,20080509,000000,62.8913,63.1532,61.16,61.9449,602085.61805071,0
+SNV.US,D,20080512,000000,62.1074,65.202,62.1074,64.8367,705559.39139544,0
+SNV.US,D,20080513,000000,64.0997,65.7794,64.0997,65.3082,799361.96038513,0
+SNV.US,D,20080514,000000,65.7249,66.2486,64.8855,65.202,698910.63096277,0
+SNV.US,D,20080515,000000,65.2535,65.7249,64.2059,64.4678,1134480.4368735,0
+SNV.US,D,20080516,000000,64.2574,64.94,63.1532,64.0997,706538.11686536,0
+SNV.US,D,20080519,000000,63.9926,65.3597,63.8368,64.2574,578517.12821916,0
+SNV.US,D,20080520,000000,63.9448,64.5738,63.4172,63.8884,762163.20356833,0
+SNV.US,D,20080521,000000,63.8884,65.4639,62.6304,63.2107,873480.13159708,0
+SNV.US,D,20080522,000000,63.1036,65.4639,62.7871,64.6236,842691.87255922,0
+SNV.US,D,20080523,000000,64.5738,65.1464,62.6304,62.9458,717342.09581992,0
+SNV.US,D,20080527,000000,62.9458,63.5213,62.6304,63.1532,591199.47956038,0
+SNV.US,D,20080528,000000,63.2107,63.8884,59.5904,60.0636,1500248.5281833,0
+SNV.US,D,20080529,000000,59.8513,61.7393,59.2233,61.1114,1286276.3411849,0
+SNV.US,D,20080530,000000,61.2165,61.2165,59.7949,60.271,689485.90521505,0
+SNV.US,D,20080602,000000,60.2184,60.2184,58.0704,58.7015,729681.43109928,0
+SNV.US,D,20080603,000000,58.7978,59.2233,56.4424,57.7034,1328235.2161058,0
+SNV.US,D,20080604,000000,57.3839,58.5378,57.2282,57.7034,696439.6829243,0
+SNV.US,D,20080605,000000,57.8046,58.7015,57.2787,57.492,837366.90764673,0
+SNV.US,D,20080606,000000,56.9662,56.9662,55.0802,55.4969,1033712.7932385,0
+SNV.US,D,20080609,000000,55.5534,56.0208,50.6683,52.718,2192749.6883613,0
+SNV.US,D,20080610,000000,52.9233,54.2389,50.3577,51.9818,3175271.9558404,0
+SNV.US,D,20080611,000000,51.8786,52.4561,48.2584,48.3108,2479848.9971713,0
+SNV.US,D,20080612,000000,48.7831,50.4609,48.7831,49.569,1491845.6616618,0
+SNV.US,D,20080613,000000,49.8347,50.3577,48.047,50.0412,1798520.5068646,0
+SNV.US,D,20080616,000000,49.9896,51.458,49.1503,50.6683,1046790.5373456,0
+SNV.US,D,20080617,000000,50.5144,50.5144,46.9458,47.159,1368371.1763266,0
+SNV.US,D,20080618,000000,46.6819,46.8455,43.118,46.158,2981649.6588595,0
+SNV.US,D,20080619,000000,46.268,47.1044,44.3771,47.1044,2576370.0198009,0
+SNV.US,D,20080620,000000,47.3177,49.4648,46.0558,46.3684,2493264.6223694,0
+SNV.US,D,20080623,000000,46.6819,47.679,45.9486,46.2115,843350.17583961,0
+SNV.US,D,20080624,000000,46.0558,49.5144,45.1648,48.938,1228041.662227,0
+SNV.US,D,20080625,000000,48.7831,52.2457,48.1532,48.5221,1143019.8936233,0
+SNV.US,D,20080626,000000,46.9458,50.0966,44.4793,47.5251,1478785.376456,0
+SNV.US,D,20080627,000000,47.2086,49.2573,47.159,47.5251,1468904.6652848,0
+SNV.US,D,20080630,000000,47.2603,47.2603,45.006,45.7938,1286391.3645351,0
+SNV.US,D,20080701,000000,45.3196,47.9954,43.271,47.7354,1619926.2159715,0
+SNV.US,D,20080702,000000,47.2603,52.2993,47.2603,49.3644,1862042.1519498,0
+SNV.US,D,20080703,000000,49.4132,49.7783,43.118,45.267,1227230.3368112,0
+SNV.US,D,20080707,000000,45.4267,46.2115,41.6497,42.4374,1454896.4644349,0
+SNV.US,D,20080708,000000,40.6526,44.9555,39.8123,44.6916,2085211.0719841,0
+SNV.US,D,20080709,000000,44.8503,46.3166,41.7549,42.1219,1777531.8264564,0
+SNV.US,D,20080710,000000,41.7042,43.38,40.9155,42.1219,1052484.193175,0
+SNV.US,D,20080711,000000,41.1775,44.4306,39.8659,43.118,1923578.6172519,0
+SNV.US,D,20080714,000000,43.5912,44.3771,39.341,39.7597,2144302.2641026,0
+SNV.US,D,20080715,000000,39.3917,42.2768,37.715,39.6565,2432812.6629395,0
+SNV.US,D,20080716,000000,41.3878,44.7967,39.8123,44.6916,2100950.7850504,0
+SNV.US,D,20080717,000000,46.6331,51.7715,45.5319,51.4054,2854762.471807,0
+SNV.US,D,20080718,000000,51.6683,53.347,46.8455,49.5144,1667565.395797,0
+SNV.US,D,20080721,000000,50.5144,52.3995,48.5221,48.6799,1146174.8197971,0
+SNV.US,D,20080722,000000,47.9954,52.7715,45.0577,52.3519,1636633.3575716,0
+SNV.US,D,20080723,000000,53.4531,57.7034,51.825,54.4501,3224896.3154491,0
+SNV.US,D,20080724,000000,53.7666,54.2389,48.3108,48.8328,1365557.2122263,0
+SNV.US,D,20080725,000000,48.8328,50.5651,46.6819,48.2584,1188089.5339674,0
+SNV.US,D,20080728,000000,47.9477,48.4686,43.271,43.6409,1918521.6978249,0
+SNV.US,D,20080729,000000,44.2193,48.6254,43.8493,48.5221,1260238.9573033,0
+SNV.US,D,20080730,000000,48.7831,50.6215,48.047,49.4132,1415060.3865197,0
+SNV.US,D,20080731,000000,48.7831,50.8796,47.9954,49.8835,1260103.3940694,0
+SNV.US,D,20080801,000000,49.4132,51.1445,48.6254,50.6683,1235512.0180173,0
+SNV.US,D,20080804,000000,50.5651,52.2993,49.1503,50.8796,1009772.5315076,0
+SNV.US,D,20080805,000000,51.458,54.1814,50.6215,53.8699,1063857.1269147,0
+SNV.US,D,20080806,000000,52.6108,54.6546,52.0374,53.716,863204.02765989,0
+SNV.US,D,20080807,000000,52.9798,54.3917,51.2477,51.8786,985367.04140528,0
+SNV.US,D,20080808,000000,51.9818,55.8164,51.458,55.3907,1411172.1864892,0
+SNV.US,D,20080811,000000,55.3907,58.381,53.9759,57.7529,1642118.5335787,0
+SNV.US,D,20080812,000000,56.9662,57.5417,54.5018,55.2856,1097881.4446679,0
+SNV.US,D,20080813,000000,52.4561,53.6069,48.3626,50.0412,1535749.6635921,0
+SNV.US,D,20080814,000000,49.2573,52.3519,48.7831,52.3519,894706.04766482,0
+SNV.US,D,20080815,000000,52.5621,55.0802,52.1396,52.8211,936106.23774236,0
+SNV.US,D,20080818,000000,52.8747,52.8747,50.6215,51.1445,773481.70661568,0
+SNV.US,D,20080819,000000,50.7267,50.7763,47.679,49.046,902646.76679757,0
+SNV.US,D,20080820,000000,49.046,49.8347,46.6331,47.1044,1546541.3186163,0
+SNV.US,D,20080821,000000,46.6331,47.7354,46.4209,47.2603,729763.59063506,0
+SNV.US,D,20080822,000000,47.7354,48.7831,45.8979,47.3664,805309.28378112,0
+SNV.US,D,20080825,000000,46.894,47.1044,46.0558,46.158,566915.17477338,0
+SNV.US,D,20080826,000000,46.0558,46.789,44.1161,45.5797,738417.04374067,0
+SNV.US,D,20080827,000000,45.4784,46.3166,44.8503,45.7938,571787.2352449,0
+SNV.US,D,20080828,000000,46.158,47.9954,45.8454,47.9954,868303.05384899,0
+SNV.US,D,20080829,000000,47.7842,49.0977,46.4209,48.2584,642994.90490199,0
+SNV.US,D,20080902,000000,48.8892,53.716,48.8892,52.3519,1471678.5766114,0
+SNV.US,D,20080903,000000,52.3519,52.3519,50.3577,51.6683,1045777.9210672,0
+SNV.US,D,20080904,000000,51.2477,52.0374,49.7267,50.0412,872536.32392986,0
+SNV.US,D,20080905,000000,49.6759,51.9818,47.9954,51.8786,1138896.5119215,0
+SNV.US,D,20080908,000000,55.3412,58.7481,51.9312,55.8649,1963552.3123895,0
+SNV.US,D,20080909,000000,55.236,56.2826,52.5621,52.5621,1305077.5239531,0
+SNV.US,D,20080910,000000,49.9896,52.718,45.1648,51.2477,2977865.1852429,0
+SNV.US,D,20080911,000000,51.2477,51.6137,48.047,51.3002,2089266.6720689,0
+SNV.US,D,20080912,000000,48.7831,56.1249,48.5221,56.0208,2092195.6595193,0
+SNV.US,D,20080915,000000,51.6137,57.7034,50.4083,54.9195,2326856.6446201,0
+SNV.US,D,20080916,000000,50.5144,57.2282,49.8835,56.6001,2566636.1687999,0
+SNV.US,D,20080917,000000,53.6069,54.975,50.6215,53.7666,2289123.8508209,0
+SNV.US,D,20080918,000000,55.0237,69.0862,51.458,57.7034,3672532.2761828,0
+SNV.US,D,20080919,000000,92.6783,124.324,47.9477,59.532,3570511.6996271,0
+SNV.US,D,20080922,000000,56.8591,61.3207,52.718,52.718,1801859.2649997,0
+SNV.US,D,20080923,000000,52.9798,60.2184,52.4561,54.8153,635395.14784271,0
+SNV.US,D,20080924,000000,60.0636,60.4307,53.0879,56.9117,719426.89404023,0
+SNV.US,D,20080925,000000,58.3294,62.9458,58.0139,60.8474,691483.40892861,0
+SNV.US,D,20080926,000000,55.0237,62.9458,55.0237,58.4881,527261.90182528,0
+SNV.US,D,20080929,000000,55.1308,59.271,49.8347,53.7666,670079.82286475,0
+SNV.US,D,20080930,000000,54.8153,57.492,53.2944,54.2866,550503.80750212,0
+SNV.US,D,20081001,000000,55.0802,60.3246,53.7666,60.3246,801683.99426499,0
+SNV.US,D,20081002,000000,60.271,60.3246,57.2282,58.0704,498419.7967911,0
+SNV.US,D,20081003,000000,59.0608,61.6342,55.4472,55.4472,637067.09439575,0
+SNV.US,D,20081006,000000,55.0802,58.0139,52.9798,53.8699,701808.80858726,0
+SNV.US,D,20081007,000000,54.0315,56.494,51.1445,51.9312,607068.59389552,0
+SNV.US,D,20081008,000000,49.8835,55.0802,48.5221,54.975,553824.07974167,0
+SNV.US,D,20081009,000000,53.7666,53.7666,43.271,45.1112,2460499.3995018,0
+SNV.US,D,20081010,000000,44.0099,49.4132,42.5416,44.5328,1497645.0978934,0
+SNV.US,D,20081013,000000,44.5328,50.9847,43.9564,46.7393,842263.61597899,0
+SNV.US,D,20081014,000000,51.0403,51.7715,48.5221,51.7715,1768976.9647938,0
+SNV.US,D,20081015,000000,50.9847,57.2282,50.7267,56.6517,1344824.2533732,0
+SNV.US,D,20081016,000000,56.8591,59.0091,51.0403,59.0091,1173432.272785,0
+SNV.US,D,20081017,000000,57.3839,60.3752,53.347,58.7481,1064750.6118663,0
+SNV.US,D,20081020,000000,58.9614,59.3801,50.6683,51.4054,924046.24488463,0
+SNV.US,D,20081021,000000,51.0908,53.8212,50.0412,51.3002,420235.75555242,0
+SNV.US,D,20081022,000000,48.938,51.6683,47.8377,48.5747,536501.76861749,0
+SNV.US,D,20081023,000000,48.5221,49.046,43.5912,45.4267,1485797.6928344,0
+SNV.US,D,20081024,000000,37.7655,48.938,37.6098,44.639,925872.24056726,0
+SNV.US,D,20081027,000000,44.6916,46.529,42.4871,43.75,911076.33516819,0
+SNV.US,D,20081028,000000,44.639,52.0374,44.2193,51.5641,795472.73336033,0
+SNV.US,D,20081029,000000,51.3538,55.0802,48.3626,52.0879,991064.80521134,0
+SNV.US,D,20081030,000000,52.718,53.7666,48.5221,50.5651,769137.52116152,0
+SNV.US,D,20081031,000000,51.0908,54.2866,50.9847,54.1814,682736.49935106,0
+SNV.US,D,20081103,000000,52.4561,55.7072,52.3519,55.236,421022.43310749,0
+SNV.US,D,20081104,000000,55.7072,57.5417,54.2389,57.1795,732957.54258835,0
+SNV.US,D,20081105,000000,56.5418,56.5418,49.307,49.6234,907774.54882419,0
+SNV.US,D,20081106,000000,49.2573,50.5651,44.0616,45.3752,2702794.0324706,0
+SNV.US,D,20081107,000000,45.8454,46.529,43.0655,44.1677,1498756.3056147,0
+SNV.US,D,20081110,000000,44.4793,45.006,40.8103,42.0168,1262802.3348196,0
+SNV.US,D,20081111,000000,41.7042,43.1726,38.6584,39.8659,1627956.2835995,0
+SNV.US,D,20081112,000000,39.4988,40.5465,36.6155,37.455,1804258.3234444,0
+SNV.US,D,20081113,000000,37.561,41.3342,33.9914,41.0197,2121333.5388822,0
+SNV.US,D,20081114,000000,40.7043,43.9564,39.8123,41.3878,1420699.6116566,0
+SNV.US,D,20081117,000000,41.2836,43.4315,40.4939,41.1775,1333077.4937456,0
+SNV.US,D,20081118,000000,41.1775,42.3858,37.6633,40.86,1323645.5790385,0
+SNV.US,D,20081119,000000,40.7043,41.1775,36.7169,36.7743,997736.15951636,0
+SNV.US,D,20081120,000000,36.5095,38.1882,34.7227,35.0401,1292703.2708711,0
+SNV.US,D,20081121,000000,36.2437,37.5027,33.3079,36.9837,1207913.602956,0
+SNV.US,D,20081124,000000,37.7655,40.7043,36.5095,40.602,1170174.6471916,0
+SNV.US,D,20081125,000000,40.9155,40.9155,36.7169,39.9194,1959801.7295814,0
+SNV.US,D,20081126,000000,38.3439,40.86,37.8737,40.86,663762.78155778,0
+SNV.US,D,20081128,000000,40.9681,43.6935,40.3381,43.6409,309612.04860679,0
+SNV.US,D,20081201,000000,42.9097,42.9097,37.5027,37.715,825171.35155498,0
+SNV.US,D,20081202,000000,38.2397,40.1804,36.6633,39.971,679384.39029139,0
+SNV.US,D,20081203,000000,38.7111,42.3333,38.2397,42.1716,969523.60192507,0
+SNV.US,D,20081204,000000,41.6497,45.7938,40.6526,43.2222,1249720.4827357,0
+SNV.US,D,20081205,000000,42.8045,46.6819,42.1716,45.3196,1548546.0112892,0
+SNV.US,D,20081208,000000,45.4784,46.8455,43.8493,45.1648,1040109.9400929,0
+SNV.US,D,20081209,000000,44.6916,45.4784,41.1775,41.5972,913907.75816988,0
+SNV.US,D,20081210,000000,41.8591,43.4862,40.4433,42.7013,700677.06098194,0
+SNV.US,D,20081211,000000,42.0168,43.0655,38.0801,38.4471,737802.90121074,0
+SNV.US,D,20081212,000000,37.9789,38.6584,36.7743,37.8737,1007745.2449623,0
+SNV.US,D,20081215,000000,37.344,38.4471,35.8269,38.1336,628163.05470602,0
+SNV.US,D,20081216,000000,39.9194,42.7013,39.5523,41.9652,978411.20970764,0
+SNV.US,D,20081217,000000,39.602,42.8045,39.4462,41.7042,813466.69868948,0
+SNV.US,D,20081218,000000,41.3878,42.4374,40.0236,40.9155,583635.667298,0
+SNV.US,D,20081219,000000,41.1775,43.118,40.1268,41.7042,1045875.4855159,0
+SNV.US,D,20081222,000000,41.5972,42.1219,39.8123,40.3381,537138.50501976,0
+SNV.US,D,20081223,000000,39.602,41.3342,39.341,40.2856,492508.41819201,0
+SNV.US,D,20081224,000000,39.971,41.0197,39.4462,41.0197,112312.08540584,0
+SNV.US,D,20081226,000000,41.0197,41.6497,40.5465,41.4394,154952.88447359,0
+SNV.US,D,20081229,000000,41.3342,41.8591,39.8659,41.0703,346172.01503293,0
+SNV.US,D,20081230,000000,41.9106,43.0655,40.8103,43.011,439389.19733022,0
+SNV.US,D,20081231,000000,42.4871,44.2699,41.5406,43.5367,583364.54082994,0
+SNV.US,D,20090102,000000,44.2193,44.6916,42.1716,43.011,604770.18088219,0
+SNV.US,D,20090105,000000,39.5523,41.6497,35.6166,37.6098,1490091.555573,0
+SNV.US,D,20090106,000000,37.8737,38.5553,37.2446,38.2397,1065532.1544504,0
+SNV.US,D,20090107,000000,37.5027,37.6633,35.6166,36.6633,1096277.279732,0
+SNV.US,D,20090108,000000,36.6633,37.7655,35.4092,36.2992,1305383.5682239,0
+SNV.US,D,20090109,000000,36.5095,37.1365,34.6213,34.9885,775624.01651104,0
+SNV.US,D,20090112,000000,35.1443,35.564,34.1472,34.675,605116.27792665,0
+SNV.US,D,20090113,000000,34.4102,34.5688,33.0985,34.2543,796641.45275675,0
+SNV.US,D,20090114,000000,33.153,34.4646,32.783,33.7257,654636.91112145,0
+SNV.US,D,20090115,000000,33.4665,33.4665,28.8511,29.6905,1427778.6826578,0
+SNV.US,D,20090116,000000,30.1063,31.3692,28.0634,29.1628,1006334.1549353,0
+SNV.US,D,20090120,000000,28.5347,28.7996,23.6555,23.9184,1317120.0579095,0
+SNV.US,D,20090121,000000,26.0702,27.749,24.6545,27.2221,1356636.7406295,0
+SNV.US,D,20090122,000000,26.228,26.9621,23.711,24.9184,1092995.0062776,0
+SNV.US,D,20090123,000000,23.0264,24.6545,21.5571,24.1784,1111200.5324114,0
+SNV.US,D,20090126,000000,25.5425,25.7042,22.8716,23.6019,869033.24672321,0
+SNV.US,D,20090127,000000,23.8668,24.5494,22.7636,24.4967,713908.85421867,0
+SNV.US,D,20090128,000000,27.0138,27.1735,24.9184,25.859,1204674.463258,0
+SNV.US,D,20090129,000000,25.5425,25.5425,23.2893,24.2349,684612.81774934,0
+SNV.US,D,20090130,000000,24.4442,25.1793,20.3546,20.7732,1507792.8275559,0
+SNV.US,D,20090202,000000,20.6155,20.7732,17.5717,18.8861,1669068.9153016,0
+SNV.US,D,20090203,000000,19.8812,19.8812,17.9397,18.4674,964033.29094684,0
+SNV.US,D,20090204,000000,18.5697,19.1987,17.4665,17.5717,822453.92490919,0
+SNV.US,D,20090205,000000,17.4665,17.8335,15.893,17.1003,1696396.2038949,0
+SNV.US,D,20090206,000000,16.8375,22.4003,16.8375,21.9271,3189953.8648836,0
+SNV.US,D,20090209,000000,22.8716,23.8122,18.6749,21.2446,1304969.6895624,0
+SNV.US,D,20090210,000000,20.9825,22.3459,17.5717,18.0459,1891460.4007286,0
+SNV.US,D,20090211,000000,18.0964,19.41,16.5766,18.6749,1285358.2083727,0
+SNV.US,D,20090212,000000,18.2026,19.41,17.2045,18.8861,1270011.834084,0
+SNV.US,D,20090213,000000,19.4588,20.1442,17.3107,17.4139,894436.97518515,0
+SNV.US,D,20090217,000000,17.2045,19.4588,15.9445,16.4704,952057.51161328,0
+SNV.US,D,20090218,000000,16.6271,17.153,15.1062,16.2591,1060386.9135224,0
+SNV.US,D,20090219,000000,16.5229,16.6271,14.5844,14.5844,705084.92007633,0
+SNV.US,D,20090220,000000,14.4236,14.6339,12.2211,13.6368,1599278.4976368,0
+SNV.US,D,20090223,000000,16.4197,16.4197,13.6368,13.6368,1167960.4477023,0
+SNV.US,D,20090224,000000,13.8462,16.5766,13.2678,16.0517,1589832.205011,0
+SNV.US,D,20090225,000000,15.893,17.522,14.1647,16.6271,1044286.7254929,0
+SNV.US,D,20090226,000000,17.7294,25.4413,17.7294,19.5142,2322424.137665,0
+SNV.US,D,20090227,000000,19.0945,20.5103,18.2532,18.2532,1407364.0920059,0
+SNV.US,D,20090302,000000,17.7829,18.2026,16.1032,16.1032,1031802.5840317,0
+SNV.US,D,20090303,000000,17.4139,17.4139,15.0576,15.3681,723590.32851568,0
+SNV.US,D,20090304,000000,15.6827,16.3126,14.2679,15.0011,825695.11859555,0
+SNV.US,D,20090305,000000,14.5844,14.8433,12.8531,12.9563,683832.30215947,0
+SNV.US,D,20090306,000000,13.1666,14.2679,12.0643,13.9007,1649314.6819185,0
+SNV.US,D,20090309,000000,13.376,14.9494,13.115,13.3263,818029.63390765,0
+SNV.US,D,20090310,000000,13.8462,15.9972,13.744,15.9972,1163981.8721824,0
+SNV.US,D,20090311,000000,16.3126,17.6768,15.2103,16.0517,1027229.3788715,0
+SNV.US,D,20090312,000000,16.0517,17.7829,14.9494,17.7829,1199848.6175254,0
+SNV.US,D,20090313,000000,17.9922,18.3584,15.7878,16.3662,810714.35424099,0
+SNV.US,D,20090316,000000,16.8375,17.2601,15.2103,15.4723,865729.40639081,0
+SNV.US,D,20090317,000000,15.5268,16.9436,14.7401,16.9436,767835.29251948,0
+SNV.US,D,20090318,000000,16.9971,18.4119,15.7382,18.4119,1505905.2122215,0
+SNV.US,D,20090319,000000,18.6749,19.9339,15.5268,15.63,1297015.6195052,0
+SNV.US,D,20090320,000000,16.4704,16.5229,15.265,16.2084,1024160.7202103,0
+SNV.US,D,20090323,000000,16.8872,18.9348,16.5229,18.7752,1139988.2067532,0
+SNV.US,D,20090324,000000,17.2045,18.6203,16.6788,16.7313,983145.65295673,0
+SNV.US,D,20090325,000000,17.6242,18.5151,16.3662,17.4665,906035.84764834,0
+SNV.US,D,20090326,000000,18.2532,18.8861,17.3633,18.6203,841891.8440796,0
+SNV.US,D,20090327,000000,18.3584,18.3584,17.1003,17.1003,572330.51517522,0
+SNV.US,D,20090330,000000,16.2084,17.1003,15.0011,15.0011,743706.06385625,0
+SNV.US,D,20090331,000000,15.63,17.0468,15.2103,17.0468,695934.40177927,0
+SNV.US,D,20090401,000000,16.6271,18.2532,15.7382,17.2045,855418.38465092,0
+SNV.US,D,20090402,000000,18.2026,18.6749,17.2045,17.7294,1011737.1714068,0
+SNV.US,D,20090403,000000,17.8335,18.8326,17.4665,18.8326,477062.42546613,0
+SNV.US,D,20090406,000000,18.5151,18.5151,16.7878,17.7829,559141.85569477,0
+SNV.US,D,20090407,000000,17.7829,18.4674,16.6788,17.6242,569104.72640181,0
+SNV.US,D,20090408,000000,17.6242,18.3584,17.1003,17.522,602679.22069668,0
+SNV.US,D,20090409,000000,18.9348,21.7158,18.3584,21.6613,1277730.7224701,0
+SNV.US,D,20090413,000000,21.6107,23.2388,20.0878,22.8716,1407225.4477893,0
+SNV.US,D,20090414,000000,22.6077,23.1851,18.6749,18.9874,1352521.5748812,0
+SNV.US,D,20090415,000000,18.4119,22.1335,18.3584,22.1335,902250.34703745,0
+SNV.US,D,20090416,000000,22.2942,23.3916,21.299,22.8171,977317.46088762,0
+SNV.US,D,20090417,000000,22.7636,27.484,21.4539,27.0654,1801398.1446052,0
+SNV.US,D,20090420,000000,26.228,26.228,20.0381,20.0381,1490335.9801919,0
+SNV.US,D,20090421,000000,18.7752,25.4948,18.1491,25.4948,1481613.7184751,0
+SNV.US,D,20090422,000000,24.3916,24.4967,19.7743,21.299,2009420.954219,0
+SNV.US,D,20090423,000000,20.9825,20.9825,15.8443,17.1003,2695387.3503203,0
+SNV.US,D,20090424,000000,17.153,17.3107,15.63,16.9971,1860309.6127391,0
+SNV.US,D,20090427,000000,16.8375,17.2601,15.7382,15.7382,1089074.9694269,0
+SNV.US,D,20090428,000000,15.893,17.1003,15.893,16.7878,1109768.9025006,0
+SNV.US,D,20090429,000000,17.4665,18.7752,16.7878,18.7752,1553470.4484649,0
+SNV.US,D,20090430,000000,18.9874,19.3048,16.5766,16.9436,883457.38022289,0
+SNV.US,D,20090501,000000,16.9436,17.4665,16.2084,16.2084,739760.35215061,0
+SNV.US,D,20090504,000000,16.9971,19.9846,16.7878,19.7225,1222223.7400998,0
+SNV.US,D,20090505,000000,19.5142,21.3478,18.2532,21.299,1369807.9412085,0
+SNV.US,D,20090506,000000,21.5571,22.9242,20.1442,22.449,1787063.3596006,0
+SNV.US,D,20090507,000000,23.6555,24.1784,19.5687,19.8277,1723577.6593123,0
+SNV.US,D,20090508,000000,20.4577,24.3916,20.2484,24.3916,1716227.4618429,0
+SNV.US,D,20090511,000000,23.6555,24.8619,22.5542,22.8716,1351682.5206221,0
+SNV.US,D,20090512,000000,23.1851,24.339,20.1948,21.4022,1037408.9453542,0
+SNV.US,D,20090513,000000,21.1394,21.6107,19.671,19.7225,957712.14166307,0
+SNV.US,D,20090514,000000,19.2494,20.8239,19.1987,20.2484,870847.94546966,0
+SNV.US,D,20090515,000000,20.1948,20.562,19.3546,19.41,692249.54659972,0
+SNV.US,D,20090518,000000,20.1948,22.0313,19.671,21.8229,792521.15203759,0
+SNV.US,D,20090519,000000,21.4539,21.8716,20.1948,20.9291,1331413.7631462,0
+SNV.US,D,20090520,000000,21.7158,22.0313,19.0945,19.0945,905664.07574896,0
+SNV.US,D,20090521,000000,19.04,19.41,17.2045,17.3633,1245362.946357,0
+SNV.US,D,20090522,000000,17.5717,18.0964,16.1569,16.9436,1248971.8039659,0
+SNV.US,D,20090526,000000,17.1003,17.6768,16.3126,17.4139,1011511.2326834,0
+SNV.US,D,20090527,000000,17.4139,17.8872,16.3662,16.3662,719231.76514277,0
+SNV.US,D,20090528,000000,17.0468,17.0468,15.7878,16.5766,992407.08662709,0
+SNV.US,D,20090529,000000,16.6788,18.5151,16.3662,17.153,1691843.5386188,0
+SNV.US,D,20090601,000000,17.4139,18.2532,17.0468,17.7294,673113.56372329,0
+SNV.US,D,20090602,000000,17.6768,18.0964,16.9436,17.4139,453662.36268291,0
+SNV.US,D,20090603,000000,16.7878,17.8872,16.5766,17.6242,547415.63595113,0
+SNV.US,D,20090604,000000,17.7829,18.0964,16.9971,18.0964,631313.87290303,0
+SNV.US,D,20090605,000000,18.1491,18.5151,15.4723,15.4723,1888176.073286,0
+SNV.US,D,20090608,000000,15.5823,16.3662,15.4723,15.9445,585825.21892643,0
+SNV.US,D,20090609,000000,15.7878,16.2591,15.63,15.63,549374.1138852,0
+SNV.US,D,20090610,000000,16.1032,16.3662,15.5823,16.0517,610130.06359739,0
+SNV.US,D,20090611,000000,16.1032,17.9922,16.1032,17.6242,898361.12001266,0
+SNV.US,D,20090612,000000,17.5717,19.3546,17.0468,18.8861,1154889.8925546,0
+SNV.US,D,20090615,000000,19.8277,20.562,18.7274,19.3546,1015857.472126,0
+SNV.US,D,20090616,000000,19.671,19.7743,18.0459,18.7752,766481.71416756,0
+SNV.US,D,20090617,000000,18.1491,18.6749,16.2084,16.4197,1126242.9164178,0
+SNV.US,D,20090618,000000,16.5229,17.4139,16.3126,17.0468,581414.27884946,0
+SNV.US,D,20090619,000000,17.153,18.2532,16.5229,18.2532,1109539.8827946,0
+SNV.US,D,20090622,000000,17.3633,17.9922,16.1032,16.1032,670246.1959247,0
+SNV.US,D,20090623,000000,15.9972,16.6788,15.2103,15.5823,881168.21015732,0
+SNV.US,D,20090624,000000,15.9972,16.4197,15.63,16.0517,495757.82783195,0
+SNV.US,D,20090625,000000,15.4723,16.5766,15.2103,16.5766,448958.72925973,0
+SNV.US,D,20090626,000000,16.3662,16.6271,15.893,16.5229,724083.28573034,0
+SNV.US,D,20090629,000000,16.5766,16.5766,15.8443,16.1569,351963.23531094,0
+SNV.US,D,20090630,000000,16.1569,16.5229,15.2103,15.6827,970498.2194182,0
+SNV.US,D,20090701,000000,15.9445,16.0517,15.5268,15.7878,559581.40921117,0
+SNV.US,D,20090702,000000,15.7382,15.7878,14.7946,14.7946,751202.09450161,0
+SNV.US,D,20090706,000000,14.8433,15.4723,14.4792,14.6339,513278.3488362,0
+SNV.US,D,20090707,000000,14.6876,14.9494,14.373,14.4236,459711.35850442,0
+SNV.US,D,20090708,000000,14.4792,15.0576,13.6905,14.6876,717575.22350268,0
+SNV.US,D,20090709,000000,15.1598,15.4217,14.6339,15.2103,529415.50865681,0
+SNV.US,D,20090710,000000,15.0011,15.1062,14.4236,14.6876,416851.80967265,0
+SNV.US,D,20090713,000000,14.7401,15.2103,14.4236,14.6876,1011982.6230199,0
+SNV.US,D,20090714,000000,14.6339,14.9494,14.5844,14.8978,305274.02511781,0
+SNV.US,D,20090715,000000,14.9494,15.7382,14.8978,15.7382,571650.64501667,0
+SNV.US,D,20090716,000000,15.63,15.7382,15.3155,15.5823,602978.07600807,0
+SNV.US,D,20090717,000000,15.5823,15.7382,14.2133,14.8978,576297.793759,0
+SNV.US,D,20090720,000000,14.9494,15.1598,14.3204,14.7401,552216.83382305,0
+SNV.US,D,20090721,000000,14.6876,14.8433,13.4801,13.5327,483501.67908257,0
+SNV.US,D,20090722,000000,13.4801,13.7965,13.115,13.376,867233.95288971,0
+SNV.US,D,20090723,000000,13.376,15.265,13.2191,15.265,853015.21822948,0
+SNV.US,D,20090724,000000,13.5327,15.4723,13.0069,15.1062,1995906.7375781,0
+SNV.US,D,20090727,000000,15.1062,17.522,14.6876,17.4139,1578011.5018011,0
+SNV.US,D,20090728,000000,17.3633,17.522,16.1032,16.6271,888301.71185108,0
+SNV.US,D,20090729,000000,16.5229,17.4665,16.1569,17.2601,713559.67619162,0
+SNV.US,D,20090730,000000,17.3633,17.8872,16.6271,17.6768,1405093.4078359,0
+SNV.US,D,20090731,000000,17.6242,18.5697,17.3633,18.4119,1082702.4704334,0
+SNV.US,D,20090803,000000,18.6749,19.1987,17.4665,17.9397,1157879.4726626,0
+SNV.US,D,20090804,000000,17.9397,18.6749,16.8375,18.6203,1121552.6339192,0
+SNV.US,D,20090805,000000,18.7274,20.2484,18.4119,20.1442,1103141.708946,0
+SNV.US,D,20090806,000000,20.2484,20.7732,19.3048,20.1948,994843.11686285,0
+SNV.US,D,20090807,000000,20.6155,22.8716,20.2484,21.2446,1806276.3670419,0
+SNV.US,D,20090810,000000,21.4022,23.5016,20.9825,22.5036,1097419.2972792,0
+SNV.US,D,20090811,000000,22.2407,22.2942,20.4577,20.7196,874473.23498578,0
+SNV.US,D,20090812,000000,20.7196,21.4022,20.1948,20.8239,418360.46414834,0
+SNV.US,D,20090813,000000,20.8765,23.08,20.6681,22.8716,1148011.0854217,0
+SNV.US,D,20090814,000000,22.5542,22.6631,21.299,21.6613,614378.73859119,0
+SNV.US,D,20090817,000000,20.5103,21.2446,20.1948,20.1948,584927.62599808,0
+SNV.US,D,20090818,000000,20.6155,20.9291,20.1948,20.4032,448637.28007601,0
+SNV.US,D,20090819,000000,20.2484,21.4539,19.9339,20.1948,603052.01959027,0
+SNV.US,D,20090820,000000,20.1948,20.8765,19.9846,20.3546,499430.35908114,0
+SNV.US,D,20090821,000000,20.5103,21.1394,20.4032,21.0342,710223.99903912,0
+SNV.US,D,20090824,000000,21.0868,21.7158,19.5687,19.9339,831705.08863756,0
+SNV.US,D,20090825,000000,19.9339,20.8765,19.4588,20.0381,712007.88795966,0
+SNV.US,D,20090826,000000,20.0381,20.8765,19.41,20.2484,562080.08609296,0
+SNV.US,D,20090827,000000,19.9339,20.4032,19.4588,20.1948,531920.34750378,0
+SNV.US,D,20090828,000000,20.5103,20.5103,19.5142,19.671,636126.36771111,0
+SNV.US,D,20090831,000000,19.5142,19.5142,18.4674,19.41,1161884.7500318,0
+SNV.US,D,20090901,000000,19.1987,19.7743,18.5151,18.7274,892507.25308862,0
+SNV.US,D,20090902,000000,18.4674,18.8326,17.0468,17.1003,843123.21012204,0
+SNV.US,D,20090903,000000,18.0459,18.2026,16.9971,17.7294,859736.89525015,0
+SNV.US,D,20090904,000000,17.8335,17.9922,17.153,17.7829,496401.7531936,0
+SNV.US,D,20090908,000000,18.0459,18.2532,17.4665,17.6242,627850.84847008,0
+SNV.US,D,20090909,000000,17.5717,17.8335,16.9436,17.3633,851557.91346364,0
+SNV.US,D,20090910,000000,17.2601,17.7294,17.0468,17.6768,528341.27272654,0
+SNV.US,D,20090911,000000,17.7294,18.8861,17.7294,18.5151,720321.405986,0
+SNV.US,D,20090914,000000,18.3087,20.0878,18.1491,19.9339,952485.76819351,0
+SNV.US,D,20090915,000000,19.3546,23.1345,19.3048,22.8171,3432210.499067,0
+SNV.US,D,20090916,000000,22.5542,23.8668,21.6107,23.2388,2871387.4538713,0
+SNV.US,D,20090917,000000,21.299,21.5571,20.0381,20.4577,29014829.026238,0
+SNV.US,D,20090918,000000,20.562,20.7732,20.4577,20.5103,10790718.405473,0
+SNV.US,D,20090921,000000,20.1948,20.4032,19.6184,19.9339,5192893.4587241,0
+SNV.US,D,20090922,000000,20.1442,21.0868,20.1442,20.4577,5333320.5372726,0
+SNV.US,D,20090923,000000,20.6155,21.1394,20.0878,20.2484,4887695.4311768,0
+SNV.US,D,20090924,000000,20.8239,20.9825,19.41,19.4588,4127872.747384,0
+SNV.US,D,20090925,000000,19.3048,20.0878,18.7752,19.6184,4471526.5726454,0
+SNV.US,D,20090928,000000,19.7225,20.5103,19.5142,20.4577,2097169.3924163,0
+SNV.US,D,20090929,000000,19.6184,20.1948,19.1452,19.5687,5541397.7775789,0
+SNV.US,D,20090930,000000,19.5687,20.4577,19.04,19.671,6188588.9807706,0
+SNV.US,D,20091001,000000,19.6184,19.8277,18.4119,18.8326,3506964.379687,0
+SNV.US,D,20091002,000000,18.3087,19.4588,17.8335,18.4119,3848145.2029215,0
+SNV.US,D,20091005,000000,18.5697,19.0945,18.3087,18.7752,2045000.1411869,0
+SNV.US,D,20091006,000000,19.04,19.5142,18.4119,18.8326,2596853.4190641,0
+SNV.US,D,20091007,000000,18.8326,19.4588,18.6203,19.41,1773118.8323911,0
+SNV.US,D,20091008,000000,19.5142,19.6184,18.6749,18.9874,1850498.7371734,0
+SNV.US,D,20091009,000000,18.9874,19.671,18.6749,19.5142,1585537.3152782,0
+SNV.US,D,20091012,000000,19.5142,19.6184,19.04,19.6184,1197879.8696493,0
+SNV.US,D,20091013,000000,19.5142,20.2484,19.3546,20.0878,1994565.4831566,0
+SNV.US,D,20091014,000000,20.3546,20.4577,19.671,20.1948,1502461.7006783,0
+SNV.US,D,20091015,000000,20.1948,20.2484,19.1987,19.9846,1821462.5302358,0
+SNV.US,D,20091016,000000,19.6184,19.7743,18.9874,18.9874,1463292.141997,0
+SNV.US,D,20091019,000000,19.04,19.3048,17.6242,18.4674,2626074.484957,0
+SNV.US,D,20091020,000000,18.4674,18.4674,17.0468,17.3633,2741676.0327766,0
+SNV.US,D,20091021,000000,17.2601,17.9397,16.9436,17.3633,2408910.399994,0
+SNV.US,D,20091022,000000,17.0468,18.8861,17.0468,18.7274,2665658.949294,0
+SNV.US,D,20091023,000000,16.9436,17.2045,14.5844,15.3155,10391849.264195,0
+SNV.US,D,20091026,000000,15.4217,15.4217,13.0634,13.0634,4883076.0112779,0
+SNV.US,D,20091027,000000,13.2678,13.4275,12.5872,12.6447,2872715.3573684,0
+SNV.US,D,20091028,000000,12.7956,12.7956,9.75469,11.7002,9967680.1208666,0
+SNV.US,D,20091029,000000,12.2211,12.6447,12.0643,12.483,3239077.0513241,0
+SNV.US,D,20091030,000000,12.0643,12.5872,11.226,11.6476,2594072.3187781,0
+SNV.US,D,20091102,000000,12.0127,12.483,10.9105,11.2786,2636870.2479581,0
+SNV.US,D,20091103,000000,10.7537,11.5405,10.6476,11.0176,2821071.927168,0
+SNV.US,D,20091104,000000,11.3311,11.7002,10.3857,10.4382,2439541.5289196,0
+SNV.US,D,20091105,000000,10.5979,10.9105,9.81018,10.5424,3182102.494246,0
+SNV.US,D,20091106,000000,10.3857,11.226,10.2825,11.1228,2472736.0353614,0
+SNV.US,D,20091109,000000,11.3311,11.8005,11.1228,11.7478,2227302.9081261,0
+SNV.US,D,20091110,000000,11.7002,11.7478,10.2289,10.4909,3922910.3804777,0
+SNV.US,D,20091111,000000,10.4909,10.5424,9.33696,9.54435,5398005.7667832,0
+SNV.US,D,20091112,000000,9.91435,9.96699,9.43822,9.54435,2378594.5582868,0
+SNV.US,D,20091113,000000,10.4909,10.5424,9.60279,10.1208,6785766.593553,0
+SNV.US,D,20091116,000000,10.6476,10.8559,9.96699,10.1744,3495072.8138776,0
+SNV.US,D,20091117,000000,10.2825,10.335,9.81018,9.91435,1962612.6126991,0
+SNV.US,D,20091118,000000,10.0722,10.1208,9.23354,9.43822,4755294.3122795,0
+SNV.US,D,20091119,000000,9.2834,9.33696,8.18321,8.2868,9492445.7450715,0
+SNV.US,D,20091120,000000,8.55156,9.18204,8.49567,8.8129,8580499.5458183,0
+SNV.US,D,20091123,000000,9.43822,9.60279,8.4463,8.4463,6315604.5420978,0
+SNV.US,D,20091124,000000,8.55156,8.60238,7.6054,7.8161,8247374.4650665,0
+SNV.US,D,20091125,000000,8.23627,9.43822,8.02478,9.43822,6176901.7868064,0
+SNV.US,D,20091127,000000,8.65399,10.0214,8.49567,9.91435,3999127.7278288,0
+SNV.US,D,20091130,000000,10.1208,10.6476,9.75469,10.2289,5211598.1040377,0
+SNV.US,D,20091201,000000,10.4382,10.5424,9.60279,9.86084,3134578.3377706,0
+SNV.US,D,20091202,000000,10.0214,10.0214,9.54435,9.86084,1539941.8539051,0
+SNV.US,D,20091203,000000,9.96699,10.1744,9.33696,9.33696,1728026.5981746,0
+SNV.US,D,20091204,000000,10.2825,11.2786,9.86084,11.2786,7635192.4670632,0
+SNV.US,D,20091207,000000,11.7478,13.0069,11.5405,12.3282,7046270.8606322,0
+SNV.US,D,20091208,000000,12.1685,13.0069,11.854,12.3282,4480797.2492635,0
+SNV.US,D,20091209,000000,12.5376,12.8531,11.8005,11.9066,3016724.5916765,0
+SNV.US,D,20091210,000000,11.9602,12.1179,11.0176,11.1744,2698361.5255154,0
+SNV.US,D,20091211,000000,11.2786,11.3311,10.6476,11.226,2822574.4196785,0
+SNV.US,D,20091214,000000,11.4889,11.6476,10.8064,11.6476,2323532.2644038,0
+SNV.US,D,20091215,000000,11.0683,12.4324,10.8064,10.9105,5396938.7198122,0
+SNV.US,D,20091216,000000,11.1228,11.3311,10.5979,10.5979,2629435.8369645,0
+SNV.US,D,20091217,000000,10.5979,10.7012,9.96699,10.0722,2774689.7882397,0
+SNV.US,D,20091218,000000,10.2825,10.7537,10.1744,10.2289,6523733.1321141,0
+SNV.US,D,20091221,000000,10.4909,10.8559,10.335,10.7537,2353811.1343199,0
+SNV.US,D,20091222,000000,10.8064,11.1228,10.4909,11.1228,1594197.9573432,0
+SNV.US,D,20091223,000000,11.1228,11.2786,10.6476,10.9631,2390402.9375661,0
+SNV.US,D,20091224,000000,10.9631,11.2786,10.8559,11.1228,945647.01383436,0
+SNV.US,D,20091228,000000,11.1744,11.1744,10.7537,10.8064,1374272.2849837,0
+SNV.US,D,20091229,000000,10.9631,11.0176,10.7537,10.8559,1047599.8087729,0
+SNV.US,D,20091230,000000,10.8559,10.8559,10.5424,10.7537,1340927.8373889,0
+SNV.US,D,20091231,000000,10.7537,10.8064,10.5424,10.7537,1264186.7229974,0
+SNV.US,D,20100104,000000,10.9631,11.1744,10.7012,11.0176,1724014.1318462,0
+SNV.US,D,20100105,000000,11.1228,11.8005,10.9105,11.6476,3208827.9642396,0
+SNV.US,D,20100106,000000,11.6476,12.3282,11.2786,12.2757,3347490.6667573,0
+SNV.US,D,20100107,000000,12.1685,13.3263,11.9066,12.8531,5686334.3876472,0
+SNV.US,D,20100108,000000,12.7479,13.376,12.4324,13.1666,3280064.3897343,0
+SNV.US,D,20100111,000000,13.6368,14.0079,13.1666,13.744,4123044.8476629,0
+SNV.US,D,20100112,000000,13.5853,13.7965,13.0634,13.376,2729138.4876171,0
+SNV.US,D,20100113,000000,13.3263,14.7946,12.9037,14.5298,4544862.1742791,0
+SNV.US,D,20100114,000000,14.4792,14.7401,13.9543,14.5298,1835312.5739793,0
+SNV.US,D,20100115,000000,14.5298,14.5298,13.4275,13.9007,2754700.3731854,0
+SNV.US,D,20100119,000000,13.9007,14.1111,13.4801,14.0565,1475709.5288355,0
+SNV.US,D,20100120,000000,14.0079,14.7946,13.5327,14.5844,2730781.6783326,0
+SNV.US,D,20100121,000000,14.6876,15.4723,14.6339,15.4723,4415275.0194821,0
+SNV.US,D,20100122,000000,15.265,15.4723,14.1647,14.7946,3968992.6371003,0
+SNV.US,D,20100125,000000,14.7401,15.3681,13.7965,13.9543,3590318.3097144,0
+SNV.US,D,20100126,000000,14.0565,14.6339,13.4801,14.1647,2815132.8197255,0
+SNV.US,D,20100127,000000,14.1111,14.373,13.6905,14.373,2805803.6044382,0
+SNV.US,D,20100128,000000,14.6339,14.7401,14.0079,14.3204,2408491.3863614,0
+SNV.US,D,20100129,000000,15.4723,15.63,14.4236,14.4792,6985521.0728852,0
+SNV.US,D,20100201,000000,14.4792,14.9494,14.1111,14.6876,2288429.6027435,0
+SNV.US,D,20100202,000000,14.6876,14.8433,14.2133,14.4236,1640508.2066776,0
+SNV.US,D,20100203,000000,14.2679,14.2679,12.7956,12.9563,4577768.0953515,0
+SNV.US,D,20100204,000000,12.8531,13.7965,12.4324,13.376,5227651.0503342,0
+SNV.US,D,20100205,000000,13.3263,13.8462,12.2757,13.376,3347863.4656509,0
+SNV.US,D,20100208,000000,13.4275,13.5327,12.7956,12.9563,1633205.2509413,0
+SNV.US,D,20100209,000000,13.2191,13.8462,13.0634,13.4801,3157836.6753545,0
+SNV.US,D,20100210,000000,13.6368,13.8462,13.1666,13.744,1934907.3902412,0
+SNV.US,D,20100211,000000,13.744,13.7965,13.2678,13.6905,1530012.8740065,0
+SNV.US,D,20100212,000000,13.4275,13.7965,13.3263,13.744,1339656.4185729,0
+SNV.US,D,20100216,000000,14.2679,14.9494,14.0079,14.8978,2646886.5223633,0
+SNV.US,D,20100217,000000,15.1062,15.3155,14.2679,14.4236,2524489.353941,0
+SNV.US,D,20100218,000000,14.4236,14.9494,14.2679,14.4792,1918409.7554574,0
+SNV.US,D,20100219,000000,14.373,15.0011,14.2679,15.0011,1331719.8074169,0
+SNV.US,D,20100222,000000,15.265,15.7382,15.0576,15.63,2110023.2517884,0
+SNV.US,D,20100223,000000,15.7382,15.7382,14.8433,15.265,2167781.4054391,0
+SNV.US,D,20100224,000000,15.4723,15.7382,15.3155,15.5823,1157372.1375292,0
+SNV.US,D,20100225,000000,15.2103,15.3681,14.9494,15.1062,1082946.8950522,0
+SNV.US,D,20100226,000000,15.0576,15.265,14.6339,14.9494,2570082.7613257,0
+SNV.US,D,20100301,000000,15.1598,15.1598,14.373,14.5844,1361497.5041647,0
+SNV.US,D,20100302,000000,14.5844,14.8433,14.4236,14.7946,1909127.7819031,0
+SNV.US,D,20100303,000000,14.3204,14.5298,14.0079,14.1647,2473660.330139,0
+SNV.US,D,20100304,000000,14.0565,14.2133,13.1666,13.3263,2949493.443551,0
+SNV.US,D,20100305,000000,13.4801,14.0079,13.376,13.6905,2534746.9719826,0
+SNV.US,D,20100308,000000,13.8462,13.9007,13.3263,13.744,1946056.4392461,0
+SNV.US,D,20100309,000000,13.6905,14.4792,13.4275,14.3204,2181224.7594803,0
+SNV.US,D,20100310,000000,14.4792,15.3155,14.4236,15.2103,2734556.9090016,0
+SNV.US,D,20100311,000000,15.7878,17.9397,15.63,16.5766,11313097.976887,0
+SNV.US,D,20100312,000000,17.522,17.5717,16.5766,17.1003,4237012.4477147,0
+SNV.US,D,20100315,000000,17.1003,17.1003,16.3662,16.7878,2747832.8629888,0
+SNV.US,D,20100316,000000,16.9436,18.8861,16.5229,18.7752,4355093.1595262,0
+SNV.US,D,20100317,000000,19.3048,20.562,18.8861,19.671,7342443.6631744,0
+SNV.US,D,20100318,000000,19.41,19.41,17.9922,18.7752,3538802.2267943,0
+SNV.US,D,20100319,000000,18.7274,18.9348,17.7294,18.1491,2564958.0602818,0
+SNV.US,D,20100322,000000,17.6768,18.8861,17.2045,18.6203,2352094.0000221,0
+SNV.US,D,20100323,000000,18.8861,19.1987,18.3584,18.8326,2196218.8747595,0
+SNV.US,D,20100324,000000,18.7274,19.2494,18.6203,18.8861,1653962.8576551,0
+SNV.US,D,20100325,000000,19.6184,19.7225,18.0964,18.1491,3583007.1380245,0
+SNV.US,D,20100326,000000,18.6203,19.0945,18.0459,18.2532,2656984.9563044,0
+SNV.US,D,20100329,000000,17.9922,17.9922,16.6271,17.0468,4535522.6890497,0
+SNV.US,D,20100330,000000,17.0468,17.6768,15.5268,17.3633,6486158.4954211,0
+SNV.US,D,20100331,000000,17.3633,18.0459,16.9971,17.2601,2638700.3516175,0
+SNV.US,D,20100401,000000,17.6242,17.8335,17.3107,17.522,3886590.7306938,0
+SNV.US,D,20100405,000000,17.8335,18.2532,17.6768,17.8872,3293583.7413463,0
+SNV.US,D,20100406,000000,17.6768,18.9874,17.6242,18.9874,4328459.092016,0
+SNV.US,D,20100407,000000,18.9348,19.4588,17.2045,18.0459,5869090.0590275,0
+SNV.US,D,20100408,000000,18.0459,18.2532,17.6242,17.9922,1779565.2749669,0
+SNV.US,D,20100409,000000,18.0964,18.3087,17.6242,17.7829,1550273.4155289,0
+SNV.US,D,20100412,000000,17.8335,18.3087,17.6242,18.2026,2582633.6574097,0
+SNV.US,D,20100413,000000,18.0459,19.1452,17.7829,18.6749,7109911.6370443,0
+SNV.US,D,20100414,000000,18.8326,19.8812,18.8326,19.8277,3202070.3424221,0
+SNV.US,D,20100415,000000,19.8277,20.1948,19.5687,19.9846,2596466.2422517,0
+SNV.US,D,20100416,000000,19.7743,19.8277,18.3584,18.4674,3839010.0895375,0
+SNV.US,D,20100419,000000,18.5697,19.3048,17.7829,18.7274,2221607.1983085,0
+SNV.US,D,20100420,000000,19.0945,20.0878,18.9348,20.0381,2590195.4156837,0
+SNV.US,D,20100421,000000,17.8872,18.6203,17.3107,18.1491,8852954.9443703,0
+SNV.US,D,20100422,000000,18.0459,19.41,17.6242,19.1452,4315853.7652395,0
+SNV.US,D,20100423,000000,19.1685,19.2737,18.4333,18.5902,2273802.1243928,0
+SNV.US,D,20100426,000000,18.5151,18.7274,17.9397,18.0459,0,0
+SNV.US,D,20100427,000000,17.3107,17.6768,16.4197,16.6271,9408229.1399185,0
+SNV.US,D,20100428,000000,16.7878,17.153,16.3126,16.6788,12331827.951781,0
+SNV.US,D,20100429,000000,15.9972,16.9971,15.4723,16.7878,82716005.392825,0
+SNV.US,D,20100430,000000,16.8872,17.0468,15.7382,15.7878,16420495.195687,0
+SNV.US,D,20100503,000000,16.0517,16.4197,15.5268,15.63,7338871.7773566,0
+SNV.US,D,20100504,000000,15.893,16.0517,14.9494,15.1598,8202708.433442,0
+SNV.US,D,20100505,000000,14.9494,15.893,13.6368,15.4217,7058505.4425035,0
+SNV.US,D,20100506,000000,15.5823,15.9972,13.6368,15.63,11658583.959795,0
+SNV.US,D,20100507,000000,15.4217,15.63,13.9007,14.5844,7250113.8038634,0
+SNV.US,D,20100510,000000,15.63,15.893,14.7946,15.6827,4787012.001066,0
+SNV.US,D,20100511,000000,15.4217,16.3662,15.265,16.1032,6054525.1582681,0
+SNV.US,D,20100512,000000,16.5766,16.9971,16.4197,16.9971,4696603.647898,0
+SNV.US,D,20100513,000000,17.1003,17.8335,16.8872,17.3107,6298441.4150742,0
+SNV.US,D,20100514,000000,16.8872,17.0468,16.0517,16.7878,4648461.2409159,0
+SNV.US,D,20100517,000000,17.0468,17.3107,15.5823,16.0517,7513451.5479329,0
+SNV.US,D,20100518,000000,16.3662,16.4704,15.0011,15.5823,4254073.9023127,0
+SNV.US,D,20100519,000000,15.3681,15.7382,14.4236,14.6339,8953887.9340712,0
+SNV.US,D,20100520,000000,14.0079,14.4792,13.6905,13.7965,6431904.4459714,0
+SNV.US,D,20100521,000000,13.3263,14.7401,13.3263,14.373,6167832.4010511,0
+SNV.US,D,20100524,000000,14.7946,14.8433,13.9007,13.9007,4258039.1269082,0
+SNV.US,D,20100525,000000,13.4801,14.4792,12.8531,14.1111,6498252.3790873,0
+SNV.US,D,20100526,000000,14.6876,14.9494,14.2679,14.8433,4581098.6375331,0
+SNV.US,D,20100527,000000,15.3155,15.3681,14.6339,15.2103,6387303.1149812,0
+SNV.US,D,20100528,000000,15.1062,15.5823,14.8433,15.5268,6473806.8362113,0
+SNV.US,D,20100601,000000,15.265,15.4217,14.373,14.373,2313907.2747876,0
+SNV.US,D,20100602,000000,14.7946,15.0576,14.4792,14.7401,2522936.5387148,0
+SNV.US,D,20100603,000000,14.7401,15.0576,14.6339,14.8978,3120168.5821895,0
+SNV.US,D,20100604,000000,14.6876,14.7946,13.9543,13.9543,3384120.4687888,0
+SNV.US,D,20100607,000000,14.2133,14.2133,13.2191,13.3263,2623611.7528722,0
+SNV.US,D,20100608,000000,13.5853,13.6368,13.0634,13.4801,4096939.6821644,0
+SNV.US,D,20100609,000000,13.744,13.9007,13.0069,13.115,3257494.1382625,0
+SNV.US,D,20100610,000000,13.376,13.9543,13.1666,13.9543,2848749.4207825,0
+SNV.US,D,20100611,000000,13.744,14.5298,13.4801,14.5298,2717372.2150997,0
+SNV.US,D,20100614,000000,14.7401,14.8433,13.744,13.8462,3248773.9305341,0
+SNV.US,D,20100615,000000,13.9543,14.9494,13.9543,14.8433,3198901.0383296,0
+SNV.US,D,20100616,000000,14.7946,15.2103,14.5844,14.8978,4704323.5632783,0
+SNV.US,D,20100617,000000,14.8978,15.0011,14.1647,14.5298,2640999.791625,0
+SNV.US,D,20100618,000000,14.2679,15.1062,14.2679,15.0576,4272702.5500558,0
+SNV.US,D,20100621,000000,15.3155,15.7382,14.9494,15.2103,4580563.5735563,0
+SNV.US,D,20100622,000000,15.265,15.3681,14.5844,14.7401,3954673.2570087,0
+SNV.US,D,20100623,000000,14.7401,14.8978,14.1111,14.2679,2823224.5070053,0
+SNV.US,D,20100624,000000,14.1647,14.6339,13.744,13.9543,2558927.5503556,0
+SNV.US,D,20100625,000000,14.2679,14.9494,14.0079,14.6876,3914352.4378325,0
+SNV.US,D,20100628,000000,14.7401,14.7401,13.7965,13.9007,3123022.5990636,0
+SNV.US,D,20100629,000000,13.6368,13.6905,13.0634,13.5327,5870530.9318861,0
+SNV.US,D,20100630,000000,13.5463,13.9173,13.2795,13.336,1924711.3918515,0
+SNV.US,D,20100701,000000,13.376,13.376,12.3282,13.0634,3100255.1647059,0
+SNV.US,D,20100702,000000,13.2191,13.3263,12.3789,12.5872,3896090.4270178,0
+SNV.US,D,20100706,000000,12.7956,13.0069,12.4324,12.5376,2562392.6287772,0
+SNV.US,D,20100707,000000,12.483,12.8531,12.4324,12.7956,3697572.4486989,0
+SNV.US,D,20100708,000000,13.0069,13.8462,13.0069,13.7965,3234834.5382954,0
+SNV.US,D,20100709,000000,13.744,14.5298,13.5853,14.4792,2395875.789643,0
+SNV.US,D,20100712,000000,14.373,14.4236,13.8462,14.2679,1841567.9956345,0
+SNV.US,D,20100713,000000,14.2679,14.7401,13.9007,14.5844,3254929.7337521,0
+SNV.US,D,20100714,000000,14.3204,14.4236,13.9007,14.2133,3329262.5467513,0
+SNV.US,D,20100715,000000,14.2133,14.2679,13.6905,13.8462,1436847.0414192,0
+SNV.US,D,20100716,000000,13.6905,13.7965,13.1666,13.2191,2289310.7637647,0
+SNV.US,D,20100719,000000,13.3263,13.4801,12.9037,13.0069,1553238.3477762,0
+SNV.US,D,20100720,000000,12.7956,12.8531,12.3789,12.6447,6001439.8282148,0
+SNV.US,D,20100721,000000,12.8531,13.0634,11.9066,11.9066,4189658.7722759,0
+SNV.US,D,20100722,000000,12.1685,12.7956,12.1685,12.6914,2478657.6839026,0
+SNV.US,D,20100723,000000,12.1179,12.6447,11.9066,12.4324,5523286.7349113,0
+SNV.US,D,20100726,000000,12.6914,13.5327,12.3789,13.4801,4176100.3948845,0
+SNV.US,D,20100727,000000,13.744,13.9543,13.115,13.2678,3023900.2001324,0
+SNV.US,D,20100728,000000,13.0634,13.5327,12.7479,13.1666,4800787.074233,0
+SNV.US,D,20100729,000000,13.3263,13.744,13.115,13.4801,2691678.8742742,0
+SNV.US,D,20100730,000000,13.2191,13.8462,13.115,13.744,2461395.965436,0
+SNV.US,D,20100802,000000,13.9543,14.2679,13.8462,14.2133,2186866.0386056,0
+SNV.US,D,20100803,000000,14.1647,14.2679,13.744,13.9543,3111793.4445114,0
+SNV.US,D,20100804,000000,14.0565,14.373,13.9007,14.1111,2115600.8572735,0
+SNV.US,D,20100805,000000,13.7965,13.9543,13.4275,13.4801,1713189.6130076,0
+SNV.US,D,20100806,000000,13.2678,13.4801,12.9563,13.1666,1632383.6555835,0
+SNV.US,D,20100809,000000,13.2191,13.6368,13.0634,13.5853,1326264.4142413,0
+SNV.US,D,20100810,000000,13.4275,13.4801,13.0634,13.1666,1750898.7859404,0
+SNV.US,D,20100811,000000,13.0069,13.1666,12.3282,12.3789,2366683.4795875,0
+SNV.US,D,20100812,000000,12.1685,12.2211,11.854,12.0643,2590970.7963026,0
+SNV.US,D,20100813,000000,12.0643,12.9563,12.0643,12.7479,1898038.2985618,0
+SNV.US,D,20100816,000000,13.0069,13.115,12.5872,12.9563,1772473.8800351,0
+SNV.US,D,20100817,000000,12.9037,13.115,12.5872,12.7479,1899817.0525113,0
+SNV.US,D,20100818,000000,12.6447,12.7956,12.4324,12.6914,1506355.0356799,0
+SNV.US,D,20100819,000000,12.5872,12.9563,12.2757,12.2757,1856358.7660625,0
+SNV.US,D,20100820,000000,12.2211,12.2757,11.854,12.0127,1605728.0211951,0
+SNV.US,D,20100823,000000,12.1179,12.3789,11.6476,11.6476,1537634.197944,0
+SNV.US,D,20100824,000000,11.5405,11.5405,11.1228,11.2786,1969969.9991279,0
+SNV.US,D,20100825,000000,11.0683,11.2786,10.3857,11.226,5517581.7821458,0
+SNV.US,D,20100826,000000,11.3311,11.7002,10.8064,10.9105,1860871.3785651,0
+SNV.US,D,20100827,000000,10.9105,11.4889,10.8559,11.4383,1760306.0527868,0
+SNV.US,D,20100830,000000,11.6476,11.6476,10.9105,10.9631,1856079.4236409,0
+SNV.US,D,20100831,000000,10.9027,11.1657,10.5317,10.7975,1914336.6964712,0
+SNV.US,D,20100901,000000,11.0176,11.9602,10.8559,11.6476,2462336.6921207,0
+SNV.US,D,20100902,000000,11.7002,12.2211,11.6476,12.0127,2932829.4357072,0
+SNV.US,D,20100903,000000,12.3789,12.483,11.9602,12.3282,1493047.2448725,0
+SNV.US,D,20100907,000000,12.3789,12.5376,12.0127,12.2211,1565376.3921929,0
+SNV.US,D,20100908,000000,12.2211,12.5872,12.2211,12.3282,1672177.6267366,0
+SNV.US,D,20100909,000000,12.5376,12.8531,11.7478,11.854,3649556.3620031,0
+SNV.US,D,20100910,000000,11.9602,12.0127,11.1228,11.4383,5933067.6895362,0
+SNV.US,D,20100913,000000,11.8005,12.4324,11.8005,12.1179,4507753.7929516,0
+SNV.US,D,20100914,000000,12.1179,12.1179,11.5405,11.9066,2684181.8166347,0
+SNV.US,D,20100915,000000,11.8005,12.0127,11.7478,11.9066,1160240.5323219,0
+SNV.US,D,20100916,000000,11.9066,12.0127,11.5901,11.854,913889.27227433,0
+SNV.US,D,20100917,000000,11.9066,12.1179,11.6476,12.0643,2534539.5191548,0
+SNV.US,D,20100920,000000,12.0127,12.9563,11.9066,12.9563,4774195.1134849,0
+SNV.US,D,20100921,000000,12.9037,13.0069,12.6914,12.7479,2220932.4631208,0
+SNV.US,D,20100922,000000,12.7479,12.9563,12.1685,12.5872,1820343.1065609,0
+SNV.US,D,20100923,000000,12.3789,12.9563,12.3282,12.7956,2629681.2885777,0
+SNV.US,D,20100924,000000,12.9563,13.115,12.7956,13.115,2463492.0605925,0
+SNV.US,D,20100927,000000,13.0634,13.1666,12.8531,12.9563,2764400.3333781,0
+SNV.US,D,20100928,000000,12.9563,13.3263,12.7479,13.0634,5835704.5316648,0
+SNV.US,D,20100929,000000,13.0634,13.3263,12.9037,13.0069,2100504.0425746,0
+SNV.US,D,20100930,000000,13.2191,13.6915,12.9027,12.9027,3875928.4769384,0
+SNV.US,D,20101001,000000,13.115,13.376,12.9563,13.0069,1197917.8684346,0
+SNV.US,D,20101004,000000,13.0069,13.1666,12.8531,12.8531,912408.34664197,0
+SNV.US,D,20101005,000000,12.9037,13.376,12.7479,13.2678,4372552.0608786,0
+SNV.US,D,20101006,000000,13.2191,13.7965,13.0069,13.7965,2350401.5135851,0
+SNV.US,D,20101007,000000,13.7965,14.0079,13.376,13.5327,2335179.4055943,0
+SNV.US,D,20101008,000000,13.5327,13.5853,13.2191,13.4275,1365181.3323501,0
+SNV.US,D,20101011,000000,13.4275,13.4275,13.115,13.115,957689.54779073,0
+SNV.US,D,20101012,000000,13.115,13.6905,13.115,13.6905,2028103.0056604,0
+SNV.US,D,20101013,000000,13.7965,14.4236,13.6368,14.2133,4034326.9269436,0
+SNV.US,D,20101014,000000,13.9543,14.4792,13.744,14.1111,4538509.1881751,0
+SNV.US,D,20101015,000000,14.2679,14.3204,13.376,13.6368,2991964.7885762,0
+SNV.US,D,20101018,000000,13.6905,13.8462,13.376,13.6368,1136816.8486722,0
+SNV.US,D,20101019,000000,13.376,13.9543,13.2191,13.2191,1267522.4001499,0
+SNV.US,D,20101020,000000,13.3263,13.5327,12.3282,12.7956,4423297.8981506,0
+SNV.US,D,20101021,000000,13.115,13.2191,12.5872,12.5872,1969378.4504703,0
+SNV.US,D,20101022,000000,12.6914,12.9037,12.483,12.5872,1827843.2451831,0
+SNV.US,D,20101025,000000,12.5872,12.9037,12.5872,12.7956,1237604.0051971,0
+SNV.US,D,20101026,000000,12.3789,12.6447,11.8005,12.2757,6044783.0913135,0
+SNV.US,D,20101027,000000,12.1685,12.483,11.9602,12.0643,1996371.9659495,0
+SNV.US,D,20101028,000000,12.2211,12.3789,11.7002,11.9066,1636546.0630648,0
+SNV.US,D,20101029,000000,11.8393,11.9455,11.3574,11.3574,3832182.6321143,0
+SNV.US,D,20101101,000000,11.5901,11.8005,11.2786,11.2786,2568284.4944864,0
+SNV.US,D,20101102,000000,11.4383,11.5405,10.9105,10.9631,2328311.8953976,0
+SNV.US,D,20101103,000000,11.0176,11.226,10.5424,10.7012,5192403.582492,0
+SNV.US,D,20101104,000000,11.0176,11.2786,10.8559,11.226,7337770.8395771,0
+SNV.US,D,20101105,000000,11.1744,11.7002,10.9105,11.0683,8545122.6767073,0
+SNV.US,D,20101108,000000,11.0683,11.1228,10.6476,10.7012,4501848.5763177,0
+SNV.US,D,20101109,000000,10.8064,10.9105,10.4382,10.5424,5654188.4422806,0
+SNV.US,D,20101110,000000,10.4909,11.4889,10.1744,11.3838,10097950.226805,0
+SNV.US,D,20101111,000000,11.226,11.5405,10.9105,10.9631,4179406.2892053,0
+SNV.US,D,20101112,000000,10.8559,11.0176,10.5979,10.7537,3768844.8189905,0
+SNV.US,D,20101115,000000,11.1228,11.2786,10.8559,11.0176,2717142.1683996,0
+SNV.US,D,20101116,000000,10.9105,10.9105,10.4909,10.5424,2543578.0950845,0
+SNV.US,D,20101117,000000,10.5979,10.8559,10.5424,10.7537,2954018.3799839,0
+SNV.US,D,20101118,000000,11.0176,11.0176,10.5979,10.8064,2758413.9842026,0
+SNV.US,D,20101119,000000,10.7537,10.7537,10.5424,10.6476,2137258.110904,0
+SNV.US,D,20101122,000000,10.5424,10.7012,10.4909,10.6476,1741463.7902508,0
+SNV.US,D,20101123,000000,10.5979,10.6476,10.335,10.4909,2581800.7651158,0
+SNV.US,D,20101124,000000,10.5979,10.5979,10.2825,10.3857,1835490.2439755,0
+SNV.US,D,20101126,000000,10.335,10.5424,10.2825,10.2825,553895.96933547,0
+SNV.US,D,20101129,000000,10.335,10.8064,10.2289,10.7012,2115497.1308596,0
+SNV.US,D,20101130,000000,10.5317,10.744,10.374,10.6379,2258337.6457714,0
+SNV.US,D,20101201,000000,10.8064,11.0176,10.7012,11.0176,1789498.3628422,0
+SNV.US,D,20101202,000000,11.0176,11.7478,11.0176,11.7478,2890561.4355332,0
+SNV.US,D,20101203,000000,11.4889,11.9602,11.3838,11.854,2726641.8647238,0
+SNV.US,D,20101206,000000,11.7478,12.0127,11.7002,11.9066,1040509.4408356,0
+SNV.US,D,20101207,000000,12.0643,12.1179,11.7002,11.854,1492877.79083,0
+SNV.US,D,20101208,000000,11.854,12.0643,11.7478,12.0643,1660183.3615075,0
+SNV.US,D,20101209,000000,12.1685,12.7956,12.0643,12.5872,4753860.6283803,0
+SNV.US,D,20101210,000000,12.6447,12.6914,12.3282,12.5376,1527229.7197322,0
+SNV.US,D,20101213,000000,12.6914,12.6914,12.3282,12.6447,2471815.8485608,0
+SNV.US,D,20101214,000000,12.6447,12.7479,12.483,12.7479,1655279.4642158,0
+SNV.US,D,20101215,000000,12.7479,13.0069,12.6447,12.6447,2135370.4955695,0
+SNV.US,D,20101216,000000,12.7459,13.115,12.6417,13.0624,2179885.5590472,0
+SNV.US,D,20101217,000000,13.1666,14.0565,13.115,13.3263,5036261.438738,0
+SNV.US,D,20101220,000000,13.4801,13.4801,13.0634,13.1666,3055239.9550542,0
+SNV.US,D,20101221,000000,13.1666,13.4275,13.115,13.376,2849551.5032505,0
+SNV.US,D,20101222,000000,13.5327,13.9007,13.4801,13.9007,6052686.8386551,0
+SNV.US,D,20101223,000000,13.9543,14.373,13.744,14.1111,3057421.290729,0
+SNV.US,D,20101227,000000,14.1647,14.4792,14.1111,14.3204,2222761.5397861,0
+SNV.US,D,20101228,000000,14.4236,14.4792,14.1111,14.1111,1906349.7625997,0
+SNV.US,D,20101229,000000,14.2328,14.3409,14.0206,14.0722,1489032.7245556,0
+SNV.US,D,20101230,000000,14.1306,14.3409,13.5463,13.7032,2335317.0228167,0
+SNV.US,D,20101231,000000,13.6485,14.0224,13.5414,13.8638,1072119.2952313,0
+SNV.US,D,20110103,000000,14.0565,15.2103,14.0079,14.3204,5966532.295452,0
+SNV.US,D,20110104,000000,14.4792,14.4792,13.9007,14.3204,3212841.4575624,0
+SNV.US,D,20110105,000000,14.2133,14.7946,14.1647,14.1647,2268826.3375074,0
+SNV.US,D,20110106,000000,14.4792,14.4792,14.1647,14.1647,1800223.2632436,0
+SNV.US,D,20110107,000000,14.3204,14.373,13.2678,13.376,2966506.6294219,0
+SNV.US,D,20110110,000000,13.376,13.6368,13.115,13.5327,1721902.6317766,0
+SNV.US,D,20110111,000000,13.6368,14.1111,13.6368,14.1111,2390983.1892876,0
+SNV.US,D,20110112,000000,14.2679,14.4792,13.9543,14.4792,2549168.0244998,0
+SNV.US,D,20110113,000000,14.4236,14.5844,14.1111,14.5844,1961168.6588578,0
+SNV.US,D,20110114,000000,14.4792,14.6876,14.3204,14.5298,2101203.4256228,0
+SNV.US,D,20110118,000000,14.4792,15.3681,14.4236,15.2103,3477482.4572679,0
+SNV.US,D,20110119,000000,15.265,15.3681,14.5844,14.8433,4156433.4560081,0
+SNV.US,D,20110120,000000,14.5844,15.4217,14.4236,15.1598,3910817.5238057,0
+SNV.US,D,20110121,000000,15.265,15.6827,14.8978,15.1062,2924942.1202727,0
+SNV.US,D,20110124,000000,15.1062,15.2103,14.9494,15.2103,2330276.5352969,0
+SNV.US,D,20110125,000000,15.0576,15.0576,14.4792,14.6876,3133535.9386604,0
+SNV.US,D,20110126,000000,14.7946,14.8433,14.2133,14.373,1158480.2642679,0
+SNV.US,D,20110127,000000,14.373,15.0011,14.2679,14.7401,2574123.9834917,0
+SNV.US,D,20110128,000000,14.7946,15.1062,14.5844,14.5844,3522765.7124051,0
+SNV.US,D,20110131,000000,14.5064,14.6145,13.6485,13.8638,3703170.5940679,0
+SNV.US,D,20110201,000000,13.9543,14.3204,13.6905,14.1647,2027368.7048094,0
+SNV.US,D,20110202,000000,14.0565,14.2133,13.9007,13.9007,1213730.4980889,0
+SNV.US,D,20110203,000000,13.9543,14.3204,13.8462,14.2679,1247291.6414593,0
+SNV.US,D,20110204,000000,14.3204,14.4792,14.1647,14.2679,883505.64895015,0
+SNV.US,D,20110207,000000,14.4792,15.1598,14.4792,14.9494,1673216.9448641,0
+SNV.US,D,20110208,000000,15.0011,15.1062,14.6876,15.1062,1388320.5386072,0
+SNV.US,D,20110209,000000,14.9494,15.1062,14.5298,14.6876,1462315.4705154,0
+SNV.US,D,20110210,000000,14.5357,14.7459,14.4295,14.6399,779674.4816248,0
+SNV.US,D,20110211,000000,14.5298,15.1062,14.4792,15.0576,1106449.6572552,0
+SNV.US,D,20110214,000000,15.1062,15.1062,14.8433,15.0576,1094220.210355,0
+SNV.US,D,20110215,000000,14.9494,15.2103,14.9494,15.1598,1225091.1078983,0
+SNV.US,D,20110216,000000,15.2103,15.3681,15.1062,15.1598,1694153.2485684,0
+SNV.US,D,20110217,000000,15.0011,15.1062,14.4236,14.6339,2562235.4986649,0
+SNV.US,D,20110218,000000,14.6339,14.7401,13.9543,14.2679,1884237.5505398,0
+SNV.US,D,20110222,000000,14.0079,14.1111,13.5853,13.9007,1890831.88028,0
+SNV.US,D,20110223,000000,14.2679,14.373,13.376,13.376,5431233.1370394,0
+SNV.US,D,20110224,000000,13.376,13.4801,13.0634,13.115,4434237.4403392,0
+SNV.US,D,20110225,000000,13.1666,13.7985,13.1666,13.4285,2804011.4995641,0
+SNV.US,D,20110228,000000,13.6525,14.2853,13.3867,13.3867,3404483.7097309,0
+SNV.US,D,20110301,000000,13.5346,13.8492,13.5346,13.6388,1373104.5925814,0
+SNV.US,D,20110302,000000,13.746,13.8492,13.1666,13.3273,2216423.9585952,0
+SNV.US,D,20110303,000000,13.4285,13.6388,13.0624,13.3769,2620498.9334605,0
+SNV.US,D,20110304,000000,13.3273,13.4285,13.0624,13.2678,1810608.2285657,0
+SNV.US,D,20110307,000000,13.2678,13.376,13.115,13.1666,889369.78581617,0
+SNV.US,D,20110308,000000,13.3273,13.5863,13.2678,13.4285,2317554.1311819,0
+SNV.US,D,20110309,000000,13.4285,13.4811,13.3273,13.4285,1907900.5238374,0
+SNV.US,D,20110310,000000,13.2191,13.4811,13.1666,13.2678,1421088.8424573,0
+SNV.US,D,20110311,000000,13.2678,13.4285,13.2678,13.3769,1926533.2795572,0
+SNV.US,D,20110314,000000,13.2678,13.4285,13.115,13.1666,1008414.8451788,0
+SNV.US,D,20110315,000000,12.9553,13.1666,12.8511,13.0624,1961206.6576431,0
+SNV.US,D,20110316,000000,13.1666,13.3273,12.9027,13.0624,1664841.8071859,0
+SNV.US,D,20110317,000000,13.1763,13.336,12.9124,13.0702,1095755.5666798,0
+SNV.US,D,20110318,000000,13.2678,13.4285,13.0624,13.1666,1820705.6355125,0
+SNV.US,D,20110321,000000,13.3769,13.4285,13.1666,13.3273,272564.25993699,0
+SNV.US,D,20110322,000000,13.4285,13.6388,13.3769,13.3769,441002.60521403,0
+SNV.US,D,20110323,000000,13.3769,13.4285,13.1666,13.4285,649944.57463444,0
+SNV.US,D,20110324,000000,13.4811,13.5346,13.0624,13.1666,1430738.4799342,0
+SNV.US,D,20110325,000000,13.2191,13.3273,13.0069,13.0069,1102937.3371007,0
+SNV.US,D,20110328,000000,13.0069,13.2191,13.0069,13.115,447152.24646686,0
+SNV.US,D,20110329,000000,13.115,13.2191,12.4801,12.6417,2069249.5281711,0
+SNV.US,D,20110330,000000,12.7459,12.7459,12.5852,12.6417,1007461.7945638,0
+SNV.US,D,20110331,000000,12.6271,12.7352,12.5219,12.6271,826907.99874245,0
+SNV.US,D,20110401,000000,12.7459,13.3769,12.7459,13.2678,1812834.7519852,0
+SNV.US,D,20110404,000000,13.3769,13.5863,13.115,13.1666,1314649.109871,0
+SNV.US,D,20110405,000000,13.1666,13.2678,12.9027,13.0069,942149.0715987,0
+SNV.US,D,20110406,000000,13.115,13.6915,12.9553,13.6388,995693.46805813,0
+SNV.US,D,20110407,000000,13.6915,14.3788,13.5863,14.1694,2584637.3230885,0
+SNV.US,D,20110408,000000,13.7985,14.3788,13.7985,14.1694,2842160.2260132,0
+SNV.US,D,20110411,000000,14.115,14.5891,14.115,14.3788,1759539.9151157,0
+SNV.US,D,20110412,000000,14.3254,14.3788,13.9563,14.1694,1153156.3263497,0
+SNV.US,D,20110413,000000,14.3254,14.3254,13.9563,14.0098,1205181.7983915,0
+SNV.US,D,20110414,000000,13.9563,14.2192,13.746,14.0098,1471224.6451762,0
+SNV.US,D,20110415,000000,14.115,14.4295,14.0098,14.2192,1391886.2624599,0
+SNV.US,D,20110418,000000,14.0098,14.484,14.0098,14.115,2711176.3591081,0
+SNV.US,D,20110419,000000,14.2717,14.5357,13.6388,13.746,4410141.0754902,0
+SNV.US,D,20110420,000000,14.0098,14.0098,13.1666,13.2678,1702235.6929003,0
+SNV.US,D,20110421,000000,13.2678,14.0615,13.2191,13.6388,2195142.5848409,0
+SNV.US,D,20110425,000000,13.5863,13.9563,13.3273,13.3273,1292758.7285577,0
+SNV.US,D,20110426,000000,13.5863,13.6915,12.6884,13.0069,5147059.7346972,0
+SNV.US,D,20110427,000000,13.0624,13.4285,12.8511,13.2191,2597556.9100892,0
+SNV.US,D,20110428,000000,13.2191,13.2678,12.9553,13.1666,852823.17031459,0
+SNV.US,D,20110429,000000,13.2678,13.3283,12.9485,13.1636,812579.3757031,0
+SNV.US,D,20110502,000000,13.3273,13.5863,13.2191,13.2678,1189432.8423774,0
+SNV.US,D,20110503,000000,13.2289,13.2795,13.0702,13.0702,897185.21165687,0
+SNV.US,D,20110504,000000,13.115,13.5346,13.0069,13.1666,5800247.5570065,0
+SNV.US,D,20110505,000000,13.1238,13.2289,12.8598,12.963,2450483.1250965,0
+SNV.US,D,20110506,000000,13.115,13.1666,12.7946,12.7946,1600565.3213659,0
+SNV.US,D,20110509,000000,12.9027,12.9027,12.6884,12.7459,824582.88387998,0
+SNV.US,D,20110510,000000,12.8511,13.115,12.7459,13.0624,1605995.0396864,0
+SNV.US,D,20110511,000000,13.1763,13.1763,12.8598,12.8598,460921.15766873,0
+SNV.US,D,20110512,000000,12.7946,12.8511,12.5852,12.6417,994072.87121494,0
+SNV.US,D,20110513,000000,12.6884,12.7946,12.5852,12.6417,801559.72796714,0
+SNV.US,D,20110516,000000,12.5852,12.6884,12.4294,12.4294,941044.02584251,0
+SNV.US,D,20110517,000000,12.5356,12.6884,12.3759,12.4294,1305320.921578,0
+SNV.US,D,20110518,000000,12.4294,12.8511,12.4294,12.6417,1225610.7669622,0
+SNV.US,D,20110519,000000,12.7946,12.8511,12.4801,12.6417,1038440.0475282,0
+SNV.US,D,20110520,000000,12.6486,12.6973,12.4363,12.4879,1125859.8475823,0
+SNV.US,D,20110523,000000,12.3759,12.5852,12.3252,12.3252,784383.25001896,0
+SNV.US,D,20110524,000000,12.3759,12.5356,12.0078,12.5356,2263684.177562,0
+SNV.US,D,20110525,000000,12.5356,12.6417,12.3759,12.4294,1545877.8803649,0
+SNV.US,D,20110526,000000,12.4801,12.6884,12.2172,12.6884,1563718.8235587,0
+SNV.US,D,20110527,000000,12.7537,12.7537,12.2777,12.4879,1636660.0594206,0
+SNV.US,D,20110531,000000,12.5824,12.6398,12.263,12.5327,1796144.0422923,0
+SNV.US,D,20110601,000000,12.5356,12.5356,12.116,12.116,1442650.5856276,0
+SNV.US,D,20110602,000000,12.116,12.2172,11.7955,11.9572,1226125.2910549,0
+SNV.US,D,20110603,000000,11.852,12.0643,11.6427,11.7995,1543023.8634909,0
+SNV.US,D,20110606,000000,11.7995,11.7995,11.2726,11.3768,1447430.2166213,0
+SNV.US,D,20110607,000000,11.3768,11.6427,11.2726,11.2726,957399.93542712,0
+SNV.US,D,20110608,000000,11.2726,11.3768,10.9534,10.9534,1554787.0550256,0
+SNV.US,D,20110609,000000,11.0079,11.3768,10.742,11.2726,2257047.7410597,0
+SNV.US,D,20110610,000000,11.1121,11.4305,10.9534,10.9534,1583918.7724235,0
+SNV.US,D,20110613,000000,11.0079,11.2181,10.9534,11.1657,657895.56370917,0
+SNV.US,D,20110614,000000,11.4305,11.6963,11.2181,11.5862,1200817.0730533,0
+SNV.US,D,20110615,000000,11.483,11.5862,11.0585,11.1657,859019.0263063,0
+SNV.US,D,20110616,000000,11.1442,11.3574,11.0351,11.302,1226158.1548692,0
+SNV.US,D,20110617,000000,11.4305,12.2777,11.3768,12.1179,3255809.867779,0
+SNV.US,D,20110620,000000,12.0643,12.3827,11.9056,12.3282,1213468.6145687,0
+SNV.US,D,20110621,000000,12.4363,12.5405,12.1179,12.2777,1100858.7008457,0
+SNV.US,D,20110622,000000,12.2211,12.2211,11.9056,12.0643,848684.38369988,0
+SNV.US,D,20110623,000000,11.852,11.852,11.2726,11.4305,1543881.4036456,0
+SNV.US,D,20110624,000000,11.483,11.483,10.9534,11.2181,1498869.2749764,0
+SNV.US,D,20110627,000000,11.3233,11.3233,10.742,10.8472,2052404.7693486,0
+SNV.US,D,20110628,000000,10.8472,10.9027,10.5287,10.9027,2659660.2761881,0
+SNV.US,D,20110629,000000,10.9534,11.1121,10.7956,11.0585,1933103.9884309,0
+SNV.US,D,20110630,000000,11.0692,11.1773,10.8539,11.0176,1739578.2289047,0
+SNV.US,D,20110701,000000,11.0585,11.6427,10.8472,11.483,2105955.3277733,0
+SNV.US,D,20110705,000000,11.483,11.5356,10.8472,10.9027,1479413.8969047,0
+SNV.US,D,20110706,000000,10.8773,11.0351,10.7177,10.93,2886948.4699473,0
+SNV.US,D,20110707,000000,11.0585,11.3233,11.0079,11.2726,839302.79170845,0
+SNV.US,D,20110708,000000,11.1121,11.1121,10.8472,10.9534,973965.35182796,0
+SNV.US,D,20110711,000000,10.9534,10.9534,10.7956,10.8472,1057789.6451976,0
+SNV.US,D,20110712,000000,10.9534,11.1121,10.8472,10.8472,1139797.1858326,0
+SNV.US,D,20110713,000000,10.9027,11.2181,10.9027,11.0585,1324361.3939941,0
+SNV.US,D,20110714,000000,11.0585,11.2181,10.7956,11.0079,1433095.4316168,0
+SNV.US,D,20110715,000000,11.0585,11.1121,10.8472,10.9027,1270782.0797318,0
+SNV.US,D,20110718,000000,10.9027,11.0585,10.5287,10.5823,909972.3164062,0
+SNV.US,D,20110719,000000,10.6125,10.8248,10.4518,10.4518,1425114.6597104,0
+SNV.US,D,20110720,000000,10.4782,10.6905,10.4245,10.5823,1427991.2704567,0
+SNV.US,D,20110721,000000,10.6339,10.6905,10.2153,10.4782,3173248.7772719,0
+SNV.US,D,20110722,000000,10.4782,11.1121,10.2153,10.9027,1458070.9034984,0
+SNV.US,D,20110725,000000,10.742,10.8472,10.3175,10.3175,2829221.1261228,0
+SNV.US,D,20110726,000000,10.4518,10.5035,10.0779,10.4518,7868571.763406,0
+SNV.US,D,20110727,000000,10.371,10.4245,9.89297,10.001,2856852.4049984,0
+SNV.US,D,20110728,000000,10.2912,10.6125,9.70307,9.70307,3188418.5085588,0
+SNV.US,D,20110729,000000,9.75566,10.0264,9.60083,9.70307,1692639.4591217,0
+SNV.US,D,20110801,000000,10.0535,10.0535,9.57941,9.68067,2064540.7597771,0
+SNV.US,D,20110802,000000,9.6505,9.8628,9.0652,9.0652,2104243.3284466,0
+SNV.US,D,20110803,000000,9.15614,9.41874,8.6242,9.36811,3827608.3999601,0
+SNV.US,D,20110804,000000,9.33111,9.60083,8.58349,8.69363,3061678.1816765,0
+SNV.US,D,20110805,000000,8.99441,9.15614,7.93627,7.9908,2703559.1431474,0
+SNV.US,D,20110808,000000,7.62078,7.93627,6.24425,6.61445,5132263.8292982,0
+SNV.US,D,20110809,000000,7.09031,7.51416,6.40286,6.98407,5567452.6203618,0
+SNV.US,D,20110810,000000,6.88028,6.98407,6.56167,6.61445,2802088.9664268,0
+SNV.US,D,20110811,000000,6.77268,7.03665,6.61445,6.98407,3493960.579162,0
+SNV.US,D,20110812,000000,7.19683,7.35574,6.88028,6.98407,1975236.4253711,0
+SNV.US,D,20110815,000000,7.51416,7.51416,7.03665,7.35574,1805099.4316919,0
+SNV.US,D,20110816,000000,7.2494,7.67238,7.09031,7.35574,2683605.6728901,0
+SNV.US,D,20110817,000000,7.46022,7.9908,7.35574,7.35574,3326202.1040435,0
+SNV.US,D,20110818,000000,7.19683,7.46022,6.66713,7.2494,2552483.1617682,0
+SNV.US,D,20110819,000000,7.09031,7.72546,7.03665,7.14327,2076055.418716,0
+SNV.US,D,20110822,000000,7.40735,7.56712,7.09031,7.14327,1258032.9737678,0
+SNV.US,D,20110823,000000,7.14327,7.40735,6.98407,7.40735,1573777.2047261,0
+SNV.US,D,20110824,000000,7.35574,7.62078,7.03665,7.19683,2103544.9723925,0
+SNV.US,D,20110825,000000,7.46022,7.77804,6.88028,6.88028,3636512.5087044,0
+SNV.US,D,20110826,000000,6.82516,7.14494,6.71863,6.98455,1383829.4929829,0
+SNV.US,D,20110829,000000,7.09031,7.77804,7.09031,7.77804,2009387.0634106,0
+SNV.US,D,20110830,000000,7.72546,7.8315,7.30229,7.67238,1561153.3920541,0
+SNV.US,D,20110831,000000,7.8463,7.95291,7.46868,7.68368,1540459.4589806,0
+SNV.US,D,20110901,000000,7.67238,7.8315,7.40735,7.46022,1467093.0475209,0
+SNV.US,D,20110902,000000,7.25379,7.25379,7.09274,7.09274,1228942.3361378,0
+SNV.US,D,20110906,000000,7.09148,7.14494,6.87959,6.93188,1613364.7500455,0
+SNV.US,D,20110907,000000,7.14494,7.67775,7.03801,7.67775,1775195.4146578,0
+SNV.US,D,20110908,000000,7.51883,7.67775,7.25174,7.25174,1394267.8620032,0
+SNV.US,D,20110909,000000,7.19907,7.30491,6.87959,6.87959,1703888.1265636,0
+SNV.US,D,20110912,000000,6.87959,7.09148,6.66509,6.93188,1651673.6875895,0
+SNV.US,D,20110913,000000,7.09148,7.14494,6.82516,7.03801,1635187.3497418,0
+SNV.US,D,20110914,000000,7.14494,7.35924,6.77161,7.30491,1627068.960613,0
+SNV.US,D,20110915,000000,7.41134,7.51883,7.14494,7.51883,925728.46137966,0
+SNV.US,D,20110916,000000,7.51883,7.62556,7.25174,7.4646,982363.08337847,0
+SNV.US,D,20110919,000000,7.25174,7.35924,7.03801,7.03801,1125145.0596211,0
+SNV.US,D,20110920,000000,7.14494,7.19907,6.93188,7.03801,1888329.0954214,0
+SNV.US,D,20110921,000000,6.98455,7.14494,6.66509,6.66509,2464153.4448555,0
+SNV.US,D,20110922,000000,6.61163,6.77161,5.9718,6.29176,3643501.2042165,0
+SNV.US,D,20110923,000000,6.29176,6.50617,5.86478,5.86478,3464232.1781357,0
+SNV.US,D,20110926,000000,6.0789,6.0789,5.70519,5.91824,2887927.1954172,0
+SNV.US,D,20110927,000000,6.13149,6.39819,5.91824,6.02584,3520060.6096897,0
+SNV.US,D,20110928,000000,6.02584,6.2385,5.81181,5.81181,1397150.6347147,0
+SNV.US,D,20110929,000000,6.02584,6.13149,5.75914,6.0789,2905161.1850405,0
+SNV.US,D,20110930,000000,5.94171,6.15719,5.72573,5.72573,1808790.4488367,0
+SNV.US,D,20111003,000000,5.75914,5.9718,5.22467,5.22467,2822312.5361582,0
+SNV.US,D,20111004,000000,5.17209,5.59848,5.0125,5.59848,2292755.302302,0
+SNV.US,D,20111005,000000,5.70519,5.70519,5.49195,5.65251,1502574.67004,0
+SNV.US,D,20111006,000000,5.70519,6.13149,5.54521,6.13149,1829449.4641075,0
+SNV.US,D,20111007,000000,6.2385,6.45252,6.02584,6.02584,1162748.4521515,0
+SNV.US,D,20111010,000000,6.18572,6.45252,6.18572,6.45252,1721081.0364189,0
+SNV.US,D,20111011,000000,6.29176,6.45252,6.0789,6.18572,1593884.7241131,0
+SNV.US,D,20111012,000000,6.29176,6.87959,6.18572,6.77161,1828837.3755659,0
+SNV.US,D,20111013,000000,6.87959,7.09148,6.61163,6.82516,1143571.3895072,0
+SNV.US,D,20111014,000000,6.93188,7.14494,6.87959,7.09148,1010906.3331013,0
+SNV.US,D,20111017,000000,6.93188,7.03801,6.55846,6.55846,1475529.8048509,0
+SNV.US,D,20111018,000000,6.66509,7.19907,6.61163,7.14494,1436016.2031136,0
+SNV.US,D,20111019,000000,7.19907,7.35924,6.77161,6.77161,1235619.8524081,0
+SNV.US,D,20111020,000000,6.82516,6.98455,6.66509,6.98455,827014.80613895,0
+SNV.US,D,20111021,000000,7.19907,7.19907,6.82516,6.98455,1309574.7315426,0
+SNV.US,D,20111024,000000,6.98455,7.25174,6.87959,7.19907,877563.46052515,0
+SNV.US,D,20111025,000000,7.20063,7.20063,6.98455,6.98455,940267.61822942,0
+SNV.US,D,20111026,000000,7.03801,7.51883,6.93188,7.4646,1170004.1661548,0
+SNV.US,D,20111027,000000,8.37064,8.47999,7.99946,8.21115,3846459.905444,0
+SNV.US,D,20111028,000000,8.21115,8.31718,7.35924,8.31718,1189767.6424857,0
+SNV.US,D,20111031,000000,8.20959,8.20959,7.99508,7.99508,857434.37426003,0
+SNV.US,D,20111101,000000,7.62556,7.94435,7.25174,7.35924,2196696.4270612,0
+SNV.US,D,20111102,000000,7.67775,7.78525,7.41134,7.73189,1514176.6234857,0
+SNV.US,D,20111103,000000,7.89781,8.00705,7.46868,7.95291,1727894.1159232,0
+SNV.US,D,20111104,000000,7.8463,8.00705,7.62964,7.68368,1033673.767459,0
+SNV.US,D,20111107,000000,7.67775,7.94435,7.57103,7.78525,1099802.9508109,0
+SNV.US,D,20111108,000000,7.89099,8.21115,7.89099,8.15808,1943189.0714474,0
+SNV.US,D,20111109,000000,7.89781,8.16655,7.62964,7.73792,1248107.0748519,0
+SNV.US,D,20111110,000000,7.79118,8.05846,7.79118,7.95291,873040.57808069,0
+SNV.US,D,20111111,000000,7.94435,8.15808,7.89099,8.10491,1032930.2236602,0
+SNV.US,D,20111114,000000,8.10491,8.15808,7.839,7.839,765523.52858157,0
+SNV.US,D,20111115,000000,7.78525,8.15808,7.78525,8.04981,1072485.9321596,0
+SNV.US,D,20111116,000000,7.94435,8.53208,7.89099,8.21115,2022872.5242141,0
+SNV.US,D,20111117,000000,8.21115,8.53208,8.21115,8.26567,1534527.5404975,0
+SNV.US,D,20111118,000000,8.31718,8.95613,8.26567,8.85039,2003878.2665368,0
+SNV.US,D,20111121,000000,8.58349,8.58349,8.26567,8.26567,1046401.3065448,0
+SNV.US,D,20111122,000000,8.31718,8.37064,7.94435,8.10491,1079140.8545575,0
+SNV.US,D,20111123,000000,7.94435,8.10491,7.62556,7.67775,1112579.7856184,0
+SNV.US,D,20111125,000000,7.5757,7.68368,7.52274,7.52274,921342.16916341,0
+SNV.US,D,20111128,000000,7.94435,7.99946,7.35924,7.4646,1671990.7137927,0
+SNV.US,D,20111129,000000,7.4646,7.4646,7.30491,7.35924,909877.83294007,0
+SNV.US,D,20111130,000000,7.60627,7.93286,7.55242,7.93286,1724948.6965656,0
+SNV.US,D,20111201,000000,7.839,8.10491,7.62556,8.04981,1196330.1354057,0
+SNV.US,D,20111202,000000,8.05846,8.11436,7.68368,7.89781,2945099.9623755,0
+SNV.US,D,20111205,000000,7.89099,8.21115,7.89099,8.04981,1649031.2315202,0
+SNV.US,D,20111206,000000,8.00705,8.00705,6.9312,7.46868,4778778.588587,0
+SNV.US,D,20111207,000000,7.46868,7.62964,7.36168,7.5757,1162484.5146428,0
+SNV.US,D,20111208,000000,7.41465,7.68368,7.20063,7.25379,599150.46863511,0
+SNV.US,D,20111209,000000,7.41465,7.52274,7.20063,7.52274,883917.47362323,0
+SNV.US,D,20111212,000000,7.41465,7.52274,7.20063,7.20063,721211.80995497,0
+SNV.US,D,20111213,000000,7.30783,7.36168,6.9312,6.98455,1296204.2940894,0
+SNV.US,D,20111214,000000,6.98455,7.20063,6.87833,7.20063,835383.78185194,0
+SNV.US,D,20111215,000000,7.30783,7.52274,6.98455,7.36168,1350738.7129549,0
+SNV.US,D,20111216,000000,7.41465,7.8463,7.36168,7.73792,1813348.2490838,0
+SNV.US,D,20111219,000000,7.68368,7.73792,7.0387,7.20063,1980682.5755989,0
+SNV.US,D,20111220,000000,7.36168,7.5757,7.14601,7.41465,2233809.9433597,0
+SNV.US,D,20111221,000000,7.36168,7.52274,7.25379,7.52274,1092596.5325292,0
+SNV.US,D,20111222,000000,7.52274,7.73792,7.46868,7.73792,1911448.7887888,0
+SNV.US,D,20111223,000000,7.73792,7.8463,7.68368,7.8463,357864.34396805,0
+SNV.US,D,20111227,000000,7.73792,7.8463,7.52274,7.68368,744894.2961424,0
+SNV.US,D,20111228,000000,7.5757,7.73792,7.36168,7.46868,874364.37360088,0
+SNV.US,D,20111229,000000,7.46868,7.79118,7.30783,7.79118,1394359.2644868,0
+SNV.US,D,20111230,000000,7.60627,7.87687,7.55242,7.55242,1285268.8598776,0
+SNV.US,D,20120103,000000,7.8463,8.38203,7.68368,8.22069,2532435.2080447,0
+SNV.US,D,20120104,000000,8.22069,8.4905,7.8463,8.4905,1627597.8626246,0
+SNV.US,D,20120105,000000,8.43656,9.18816,8.3276,8.59704,3197982.9055172,0
+SNV.US,D,20120106,000000,8.70667,8.81203,8.54533,8.59704,886537.33582029,0
+SNV.US,D,20120109,000000,8.59704,8.97298,8.59704,8.81203,905529.53950912,0
+SNV.US,D,20120110,000000,8.92148,9.0795,8.59704,8.65117,1135136.6861657,0
+SNV.US,D,20120111,000000,8.65117,8.92148,8.54533,8.70667,2329839.0357688,0
+SNV.US,D,20120112,000000,8.81203,8.92148,8.27424,8.70667,1691874.3484447,0
+SNV.US,D,20120113,000000,8.54533,8.70667,8.43656,8.54533,709106.62935257,0
+SNV.US,D,20120117,000000,8.58797,8.6981,8.48164,8.53568,977170.60071743,0
+SNV.US,D,20120118,000000,8.59704,8.75886,8.4905,8.65117,1085550.3253422,0
+SNV.US,D,20120119,000000,8.70667,9.18816,8.65117,8.86733,1810974.8654941,0
+SNV.US,D,20120120,000000,8.81203,8.97298,8.59704,8.86733,1502213.1680826,0
+SNV.US,D,20120123,000000,8.81203,9.18816,8.59704,8.75886,1696229.8308351,0
+SNV.US,D,20120124,000000,9.02839,9.40512,8.81203,9.29509,3154544.1319582,0
+SNV.US,D,20120125,000000,9.24231,9.7245,8.92148,9.45576,1941346.6438576,0
+SNV.US,D,20120126,000000,9.67192,9.67192,9.0795,9.40512,2069808.2130145,0
+SNV.US,D,20120127,000000,9.29509,9.5093,9.0795,9.45576,1189008.6937739,0
+SNV.US,D,20120130,000000,9.29509,9.40512,8.86733,9.29509,808310.16082533,0
+SNV.US,D,20120131,000000,9.34669,9.50444,9.18496,9.34669,840839.17502746,0
+SNV.US,D,20120201,000000,9.40512,9.5093,9.24231,9.45576,1663267.4250817,0
+SNV.US,D,20120202,000000,9.45576,9.7245,9.29509,9.67192,1455242.5614793,0
+SNV.US,D,20120203,000000,9.99326,10.1559,9.88609,10.1033,1373012.1631037,0
+SNV.US,D,20120206,000000,9.8345,10.2123,9.78097,10.1033,611336.78177909,0
+SNV.US,D,20120207,000000,10.0488,10.5317,9.88423,10.3155,867519.45727653,0
+SNV.US,D,20120208,000000,10.3155,10.8559,10.0488,10.37,2014287.8797196,0
+SNV.US,D,20120209,000000,10.5317,10.5863,10.2113,10.5317,1423459.1450644,0
+SNV.US,D,20120210,000000,10.3155,10.369,10.1033,10.3155,1157575.4823803,0
+SNV.US,D,20120213,000000,10.4782,10.5307,10.3155,10.4245,720296.75812526,0
+SNV.US,D,20120214,000000,10.3155,10.4245,10.2123,10.2123,468388.43247657,0
+SNV.US,D,20120215,000000,10.3155,10.4782,10.2123,10.369,916477.29765128,0
+SNV.US,D,20120216,000000,10.369,10.4782,10.2601,10.4782,2105588.690845,0
+SNV.US,D,20120217,000000,10.4782,10.9066,10.4245,10.6924,1385273.4468241,0
+SNV.US,D,20120221,000000,10.7469,10.8024,10.5843,10.6924,749034.10975133,0
+SNV.US,D,20120222,000000,10.6924,11.0176,10.5307,10.5843,1188060.7781299,0
+SNV.US,D,20120223,000000,10.6924,10.9621,10.5843,10.9621,748474.39791385,0
+SNV.US,D,20120224,000000,10.9651,11.0195,10.8034,10.8559,444941.12796028,0
+SNV.US,D,20120227,000000,10.8539,11.0176,10.8024,10.9621,621805.96062535,0
+SNV.US,D,20120228,000000,10.9066,11.1773,10.8539,11.0692,598145.04131605,0
+SNV.US,D,20120229,000000,11.2465,11.5707,10.9767,11.4099,2223707.4014417,0
+SNV.US,D,20120301,000000,11.4986,11.929,11.2843,11.446,2374437.2857765,0
+SNV.US,D,20120302,000000,11.3965,11.559,11.1296,11.5044,1922112.0695384,0
+SNV.US,D,20120305,000000,11.559,11.7742,11.0195,11.0195,2647769.737373,0
+SNV.US,D,20120306,000000,10.8559,11.0195,10.1559,10.1559,2909808.3337828,0
+SNV.US,D,20120307,000000,10.4802,10.5863,10.2601,10.37,1272660.4521185,0
+SNV.US,D,20120308,000000,10.5317,10.6407,10.37,10.6407,1150884.6151854,0
+SNV.US,D,20120309,000000,10.5863,10.8559,10.5863,10.6407,1030939.908906,0
+SNV.US,D,20120312,000000,10.7498,10.7498,10.2113,10.2601,1332660.5341016,0
+SNV.US,D,20120313,000000,10.5317,10.6943,10.3155,10.5863,2721595.2152387,0
+SNV.US,D,20120314,000000,10.6943,11.1812,10.5863,11.073,3755646.9165622,0
+SNV.US,D,20120315,000000,11.1812,11.559,11.1296,11.559,3010181.6116462,0
+SNV.US,D,20120316,000000,11.5044,11.5044,11.0195,11.2348,2617867.7743272,0
+SNV.US,D,20120319,000000,11.2348,11.6125,11.0195,11.6125,2797111.1255531,0
+SNV.US,D,20120320,000000,11.2893,11.8851,11.2348,11.559,3757538.6398736,0
+SNV.US,D,20120321,000000,11.559,11.6671,11.4538,11.4538,1033450.9097182,0
+SNV.US,D,20120322,000000,11.3428,11.3428,11.1296,11.2893,1207808.8495479,0
+SNV.US,D,20120323,000000,11.2348,11.4538,11.073,11.3428,958521.41309046,0
+SNV.US,D,20120326,000000,11.4538,11.6125,11.3428,11.559,1057291.553012,0
+SNV.US,D,20120327,000000,11.5044,11.6125,11.3428,11.3428,473096.17387653,0
+SNV.US,D,20120328,000000,11.3428,11.559,11.2348,11.5044,910755.91297867,0
+SNV.US,D,20120329,000000,11.3965,11.5044,11.1296,11.1812,862382.43230213,0
+SNV.US,D,20120330,000000,11.299,11.3545,11.0838,11.0838,727338.85733547,0
+SNV.US,D,20120402,000000,11.0195,11.1812,10.9651,11.1296,926675.35002947,0
+SNV.US,D,20120403,000000,11.1812,11.559,11.073,11.5044,2085141.2363787,0
+SNV.US,D,20120404,000000,11.3428,11.4538,11.1296,11.1296,1544589.0026475,0
+SNV.US,D,20120405,000000,11.1296,11.2348,11.073,11.1296,377199.56371876,0
+SNV.US,D,20120409,000000,11.073,11.1296,10.9105,10.9651,529571.61177478,0
+SNV.US,D,20120410,000000,10.9105,11.0195,10.6943,10.8559,1318074.1355187,0
+SNV.US,D,20120411,000000,10.9651,11.073,10.8034,11.073,1126699.9288355,0
+SNV.US,D,20120412,000000,11.0195,11.1812,10.9105,11.1296,1105002.6224313,0
+SNV.US,D,20120413,000000,11.1296,11.1296,10.6407,10.8034,2083361.4554349,0
+SNV.US,D,20120416,000000,10.9105,11.0195,10.3155,11.0195,2468941.2918028,0
+SNV.US,D,20120417,000000,11.1812,11.3428,11.0195,11.1812,2167530.8188549,0
+SNV.US,D,20120418,000000,11.073,11.4538,11.0195,11.1296,1019298.9296808,0
+SNV.US,D,20120419,000000,11.1296,11.3428,11.073,11.2348,764994.62657001,0
+SNV.US,D,20120420,000000,11.2893,11.3965,11.2348,11.2348,872685.23808845,0
+SNV.US,D,20120423,000000,11.0195,11.2893,10.8034,11.1812,1393678.367334,0
+SNV.US,D,20120424,000000,11.2348,11.6125,11.2348,11.5044,1687890.6379539,0
+SNV.US,D,20120425,000000,11.559,11.7217,11.2893,11.4538,1302162.9144215,0
+SNV.US,D,20120426,000000,11.5044,11.559,11.3965,11.4538,684022.29608595,0
+SNV.US,D,20120427,000000,11.4538,11.7217,11.3428,11.7217,1340115.484979,0
+SNV.US,D,20120430,000000,11.6826,11.7361,11.3545,11.3545,836164.29744181,0
+SNV.US,D,20120501,000000,11.3428,11.6671,11.3428,11.6125,678792.84163381,0
+SNV.US,D,20120502,000000,11.559,11.6671,11.4538,11.559,444243.79890038,0
+SNV.US,D,20120503,000000,11.559,11.6671,11.1296,11.1812,786438.26540756,0
+SNV.US,D,20120504,000000,11.1296,11.2348,10.9105,10.9651,953343.30834818,0
+SNV.US,D,20120507,000000,10.8559,11.1812,10.8034,11.1812,751590.29830815,0
+SNV.US,D,20120508,000000,11.0195,11.1812,10.8034,11.1296,1064903.6340017,0
+SNV.US,D,20120509,000000,10.9651,11.0195,10.6943,10.9105,1385097.8308163,0
+SNV.US,D,20120510,000000,11.0273,11.1373,10.8111,11.1373,1007283.0975735,0
+SNV.US,D,20120511,000000,10.9651,11.1812,10.8034,11.1812,1048087.6310167,0
+SNV.US,D,20120514,000000,11.0195,11.1296,10.9105,10.9105,755167.319097,0
+SNV.US,D,20120515,000000,10.9651,10.9651,10.8034,10.9105,651553.87454146,0
+SNV.US,D,20120516,000000,10.9105,10.9651,10.7498,10.8034,551340.80777284,0
+SNV.US,D,20120517,000000,10.7498,10.8034,10.2601,10.2601,2041189.9927152,0
+SNV.US,D,20120518,000000,10.2601,10.37,10.1023,10.1559,1163176.7087318,0
+SNV.US,D,20120521,000000,10.2113,10.5863,10.1023,10.2601,980350.17475196,0
+SNV.US,D,20120522,000000,10.2601,10.5863,10.2601,10.5317,1127385.9609593,0
+SNV.US,D,20120523,000000,10.4255,10.4802,10.3155,10.4802,704902.11510923,0
+SNV.US,D,20120524,000000,10.4255,10.5317,10.2601,10.37,860491.73598509,0
+SNV.US,D,20120525,000000,10.4255,10.4802,10.2113,10.2113,884544.96707772,0
+SNV.US,D,20120529,000000,10.4255,10.4802,10.2601,10.3155,1347741.9438874,0
+SNV.US,D,20120530,000000,10.2601,10.2601,10.1023,10.1559,928699.55559215,0
+SNV.US,D,20120531,000000,10.0527,10.3223,9.7245,10.3223,1955552.0275934,0
+SNV.US,D,20120601,000000,9.99613,10.1607,9.34669,9.40024,3374360.9429328,0
+SNV.US,D,20120604,000000,9.40024,9.50444,9.07375,9.18496,1672129.3580094,0
+SNV.US,D,20120605,000000,9.07191,9.45282,9.01982,9.18398,1252811.7352692,0
+SNV.US,D,20120606,000000,9.34669,9.50638,9.23745,9.40024,1412277.2322453,0
+SNV.US,D,20120607,000000,9.56189,9.61739,9.12644,9.12644,1433949.8907889,0
+SNV.US,D,20120608,000000,9.18398,9.45282,9.07191,9.45282,961668.12331069,0
+SNV.US,D,20120611,000000,9.50638,9.67095,9.23745,9.23745,1003587.972452,0
+SNV.US,D,20120612,000000,9.34669,9.45282,9.07191,9.34669,1665234.1189693,0
+SNV.US,D,20120613,000000,9.34669,9.99613,9.23745,9.56189,1503633.5010572,0
+SNV.US,D,20120614,000000,9.56189,10.1071,9.56189,10.1071,1441395.5987186,0
+SNV.US,D,20120615,000000,9.99613,10.2172,9.7245,10.1071,2801021.9194559,0
+SNV.US,D,20120618,000000,9.99613,10.1071,9.83548,9.94161,1389496.446963,0
+SNV.US,D,20120619,000000,10.0527,10.2678,9.94161,10.1607,1043562.6945839,0
+SNV.US,D,20120620,000000,10.1071,10.2172,9.94161,10.1071,654762.20441351,0
+SNV.US,D,20120621,000000,10.0527,10.1071,9.67095,9.7245,1184984.9305094,0
+SNV.US,D,20120622,000000,9.88707,9.94161,9.7245,9.88707,937975.36718126,0
+SNV.US,D,20120625,000000,9.7245,9.83548,9.56189,9.78194,611457.96709436,0
+SNV.US,D,20120626,000000,9.78194,9.99613,9.67095,9.99613,1280583.71235,0
+SNV.US,D,20120627,000000,9.99613,10.1071,9.83548,9.99613,1096298.8466101,0
+SNV.US,D,20120628,000000,9.94161,10.6486,9.7245,10.4869,1685752.4360351,0
+SNV.US,D,20120629,000000,10.8111,10.9767,10.597,10.7566,1832874.4897552,0
+SNV.US,D,20120702,000000,10.8656,11.0838,10.597,11.0838,1442953.5489157,0
+SNV.US,D,20120703,000000,11.0273,11.1373,10.9767,11.0273,370877.38744078,0
+SNV.US,D,20120705,000000,11.0838,11.2465,10.9767,11.0273,571641.4020689,0
+SNV.US,D,20120706,000000,10.9767,11.1373,10.8656,11.0273,466652.81228329,0
+SNV.US,D,20120709,000000,10.9767,11.0273,10.704,10.7566,518999.73350879,0
+SNV.US,D,20120710,000000,10.8111,10.8656,9.99613,10.0527,1605495.9205065,0
+SNV.US,D,20120711,000000,10.1607,10.4869,10.1071,10.3223,1207658.9083952,0
+SNV.US,D,20120712,000000,10.2172,10.4314,10.1607,10.2678,452614.82860176,0
+SNV.US,D,20120713,000000,10.2678,10.704,10.2678,10.4869,881054.21380144,0
+SNV.US,D,20120716,000000,10.4869,10.8111,10.377,10.5395,1057810.1850816,0
+SNV.US,D,20120717,000000,10.6486,10.8111,10.5395,10.8111,704971.95071464,0
+SNV.US,D,20120718,000000,10.7566,10.9183,10.597,10.704,689829.94827111,0
+SNV.US,D,20120719,000000,10.704,10.8656,10.597,10.6486,662019.97240513,0
+SNV.US,D,20120720,000000,10.597,10.704,10.377,10.377,867868.63530358,0
+SNV.US,D,20120723,000000,10.2678,10.4314,10.0527,10.0527,1113789.5847825,0
+SNV.US,D,20120724,000000,10.2678,10.2678,9.83548,9.99613,1731402.3281008,0
+SNV.US,D,20120725,000000,10.1607,10.3223,9.83548,9.88707,1546708.7186705,0
+SNV.US,D,20120726,000000,10.0527,10.2172,9.99613,10.1607,850319.35846181,0
+SNV.US,D,20120727,000000,10.3223,10.597,10.0527,10.4869,734072.85828651,0
+SNV.US,D,20120730,000000,10.4869,10.597,10.3223,10.377,406858.1291397,0
+SNV.US,D,20120731,000000,10.377,10.4869,10.1607,10.3223,599371.2723875,0
+SNV.US,D,20120801,000000,10.3223,10.4869,10.1607,10.2172,775702.06807003,0
+SNV.US,D,20120802,000000,10.1071,10.2678,10.0527,10.0527,905198.84737761,0
+SNV.US,D,20120803,000000,10.3223,10.704,10.2172,10.597,1205982.8538652,0
+SNV.US,D,20120806,000000,10.597,10.704,10.4869,10.5395,718401.95383143,0
+SNV.US,D,20120807,000000,10.597,10.704,10.5395,10.597,888075.7731277,0
+SNV.US,D,20120808,000000,10.4869,10.7566,10.4314,10.6486,769237.13959864,0
+SNV.US,D,20120809,000000,10.597,10.8656,10.5395,10.7566,760614.49631896,0
+SNV.US,D,20120810,000000,10.704,10.9183,10.597,10.8656,913415.82794942,0
+SNV.US,D,20120813,000000,10.8111,10.8656,10.597,10.8111,627654.69257841,0
+SNV.US,D,20120814,000000,10.8656,10.8656,10.6486,10.7566,639807.11491388,0
+SNV.US,D,20120815,000000,10.704,10.8656,10.6486,10.8656,623590.87654008,0
+SNV.US,D,20120816,000000,10.8111,10.8656,10.704,10.8656,713301.90064814,0
+SNV.US,D,20120817,000000,10.8656,10.9183,10.8111,10.9183,524691.33534969,0
+SNV.US,D,20120820,000000,10.8656,11.0838,10.8111,11.0273,976756.72205595,0
+SNV.US,D,20120821,000000,11.0838,11.2465,11.0273,11.2465,1146793.0703038,0
+SNV.US,D,20120822,000000,11.1929,11.2465,11.0273,11.0838,669883.6669731,0
+SNV.US,D,20120823,000000,11.0273,11.0838,10.6486,10.9183,1012158.2390276,0
+SNV.US,D,20120824,000000,10.9183,10.9183,10.7566,10.8656,352249.76669197,0
+SNV.US,D,20120827,000000,10.8111,10.9767,10.8111,10.9183,1094346.5306412,0
+SNV.US,D,20120828,000000,10.9183,11.1373,10.8656,11.0838,1139239.5279835,0
+SNV.US,D,20120829,000000,11.0838,11.1373,10.9183,11.0838,507587.77398951,0
+SNV.US,D,20120830,000000,10.9767,11.0838,10.9183,11.0273,528816.77103984,0
+SNV.US,D,20120831,000000,11.0838,11.3545,10.9767,11.299,1536206.6760098,0
+SNV.US,D,20120904,000000,11.299,11.6826,11.1929,11.6826,1487262.1865598,0
+SNV.US,D,20120905,000000,11.6281,12.0078,10.9767,11.9542,2076622.3195129,0
+SNV.US,D,20120906,000000,12.0624,12.9854,12.0624,12.8774,6420878.6362702,0
+SNV.US,D,20120907,000000,12.8774,13.1481,12.6593,13.04,2543264.8618542,0
+SNV.US,D,20120910,000000,12.9319,12.9854,11.4645,12.2804,1165374.4763138,0
+SNV.US,D,20120911,000000,12.4431,12.7128,12.3331,12.6593,1265274.3098522,0
+SNV.US,D,20120912,000000,12.6593,12.9854,12.6038,12.8774,1112142.2860903,0
+SNV.US,D,20120913,000000,12.8774,13.1481,12.5521,13.1481,2189269.2050271,0
+SNV.US,D,20120914,000000,13.3681,13.4733,12.8774,13.2532,1980916.7302757,0
+SNV.US,D,20120917,000000,13.2532,13.2532,13.04,13.04,1017359.9646365,0
+SNV.US,D,20120918,000000,13.0974,13.2036,12.9309,12.9309,873525.31934176,0
+SNV.US,D,20120919,000000,12.9309,13.6388,12.8765,13.4753,1821317.7240541,0
+SNV.US,D,20120920,000000,13.3156,13.5298,13.0974,13.3701,988252.89509942,0
+SNV.US,D,20120921,000000,13.4217,13.5843,13.2542,13.3156,1467544.9249677,0
+SNV.US,D,20120924,000000,13.1481,13.6933,13.0974,13.5843,1742335.7083242,0
+SNV.US,D,20120925,000000,13.5843,13.6388,13.2036,13.3701,1621918.584714,0
+SNV.US,D,20120926,000000,13.3701,13.4753,12.6028,12.7693,3105715.6928524,0
+SNV.US,D,20120927,000000,12.8765,13.0974,12.82,12.9854,711190.40057869,0
+SNV.US,D,20120928,000000,12.82,13.1481,12.7118,12.9309,751362.30559638,0
+SNV.US,D,20121001,000000,13.04,13.04,12.7118,12.7693,839458.89482643,0
+SNV.US,D,20121002,000000,12.9309,12.9854,12.82,12.9309,621637.53357701,0
+SNV.US,D,20121003,000000,12.9854,13.3156,12.82,12.9854,1471635.4428552,0
+SNV.US,D,20121004,000000,13.0974,13.4753,13.04,13.3701,1460619.9030959,0
+SNV.US,D,20121005,000000,13.4753,13.6388,13.3156,13.5298,1471123.9997449,0
+SNV.US,D,20121008,000000,13.4753,13.5843,13.3156,13.4753,457801.14929763,0
+SNV.US,D,20121009,000000,13.4217,13.4753,13.0974,13.3156,851967.68414833,0
+SNV.US,D,20121010,000000,13.2036,13.3156,12.8765,12.8765,1344148.4911914,0
+SNV.US,D,20121011,000000,13.04,13.4753,13.04,13.3156,1010415.429875,0
+SNV.US,D,20121012,000000,13.2036,13.2036,12.8765,12.9309,2625978.9744967,0
+SNV.US,D,20121015,000000,13.04,13.2036,12.9309,13.04,813848.74053084,0
+SNV.US,D,20121016,000000,13.1481,13.1481,12.4938,12.5503,1496290.4925473,0
+SNV.US,D,20121017,000000,12.7118,13.4753,12.4938,13.1481,1723328.0997224,0
+SNV.US,D,20121018,000000,13.0974,13.2036,13.04,13.0974,914480.82093191,0
+SNV.US,D,20121019,000000,12.9854,13.0974,12.5503,12.82,1286479.6860361,0
+SNV.US,D,20121022,000000,12.82,13.2542,12.7118,13.1481,1639554.1290684,0
+SNV.US,D,20121023,000000,12.82,13.4217,12.82,13.3156,2438708.6366257,0
+SNV.US,D,20121024,000000,13.3701,13.9134,13.3701,13.8569,3234998.8573669,0
+SNV.US,D,20121025,000000,13.9689,14.1881,13.5843,13.9134,2858601.3761162,0
+SNV.US,D,20121026,000000,13.9689,14.0206,13.5298,13.5843,773427.27592323,0
+SNV.US,D,20121031,000000,13.5843,13.6388,12.9309,13.3701,1343522.0247312,0
+SNV.US,D,20121101,000000,13.3701,13.7489,13.2036,13.5843,1540367.0295027,0
+SNV.US,D,20121102,000000,13.6933,13.7489,13.1481,13.2036,1284238.7846977,0
+SNV.US,D,20121105,000000,13.2036,13.2542,12.82,12.8765,1352010.131771,0
+SNV.US,D,20121106,000000,13.1481,13.3156,12.9309,13.0974,1933707.8610189,0
+SNV.US,D,20121107,000000,12.82,12.9309,12.2192,12.3302,1543568.1704155,0
+SNV.US,D,20121108,000000,12.3866,12.7693,12.115,12.2192,1260505.9757946,0
+SNV.US,D,20121109,000000,12.115,12.7693,12.115,12.5503,1196966.871808,0
+SNV.US,D,20121112,000000,12.6583,12.7118,12.2777,12.3302,1106743.3775956,0
+SNV.US,D,20121113,000000,12.3866,12.6583,12.115,12.1665,1365329.2195145,0
+SNV.US,D,20121114,000000,12.1665,12.4411,11.4577,11.4577,1971119.2056346,0
+SNV.US,D,20121115,000000,11.4577,12.3866,11.2913,12.003,2298871.0527465,0
+SNV.US,D,20121116,000000,12.003,12.2192,11.8413,12.115,674826.59004421,0
+SNV.US,D,20121119,000000,12.2192,12.5503,12.115,12.3302,1254195.0964529,0
+SNV.US,D,20121120,000000,12.2192,12.5503,12.115,12.4411,1053302.7075501,0
+SNV.US,D,20121121,000000,12.4411,12.4938,12.3302,12.4411,313492.03268382,0
+SNV.US,D,20121123,000000,12.4411,12.9309,12.3302,12.9309,352463.38148498,0
+SNV.US,D,20121126,000000,12.82,12.9309,12.7118,12.9309,613918.64519086,0
+SNV.US,D,20121127,000000,12.8765,12.9854,12.7118,12.82,701570.54593351,0
+SNV.US,D,20121128,000000,12.82,12.8765,12.6028,12.8765,908699.87059587,0
+SNV.US,D,20121129,000000,12.8765,12.9854,12.82,12.9309,591603.08827988,0
+SNV.US,D,20121130,000000,12.9854,13.04,12.6028,12.9309,1561284.8473114,0
+SNV.US,D,20121203,000000,12.8765,13.3156,12.8765,12.9854,1959176.2901153,0
+SNV.US,D,20121204,000000,12.9854,13.0974,12.82,12.8765,624969.10275273,0
+SNV.US,D,20121205,000000,12.8765,13.04,12.5503,12.9309,1511993.2338225,0
+SNV.US,D,20121206,000000,12.8765,13.04,12.6583,12.7693,627301.40657457,0
+SNV.US,D,20121207,000000,12.7118,12.8765,12.6028,12.7118,530095.37881535,0
+SNV.US,D,20121210,000000,12.6583,12.9309,12.4938,12.8765,1317831.7648883,0
+SNV.US,D,20121211,000000,12.9854,13.041,12.7683,12.9309,823162.55090525,0
+SNV.US,D,20121212,000000,12.9854,13.5882,12.8765,13.4772,2934060.8017497,0
+SNV.US,D,20121213,000000,13.5337,13.8073,12.8765,13.371,4341839.7994113,0
+SNV.US,D,20121214,000000,13.4236,13.5337,12.9854,13.0984,1580171.2705978,0
+SNV.US,D,20121217,000000,13.2055,13.5337,13.041,13.4772,2448114.8764778,0
+SNV.US,D,20121218,000000,13.5337,13.5337,13.3166,13.5337,1762791.378744,0
+SNV.US,D,20121219,000000,13.6972,13.6972,13.4236,13.6428,1035266.6354588,0
+SNV.US,D,20121220,000000,13.5882,13.8073,13.4236,13.8073,1220852.7028466,0
+SNV.US,D,20121221,000000,13.2561,13.5882,13.2055,13.371,3654682.0900414,0
+SNV.US,D,20121224,000000,13.2055,13.5882,13.2055,13.5882,502212.48636136,0
+SNV.US,D,20121226,000000,13.5882,13.7527,13.4772,13.6972,891749.33137108,0
+SNV.US,D,20121227,000000,13.6428,13.7527,13.1491,13.371,849651.81223365,0
+SNV.US,D,20121228,000000,13.3166,13.6428,13.2561,13.371,1129709.0218334,0
+SNV.US,D,20121231,000000,13.3106,13.6378,13.1997,13.4723,1335216.7226585,0
+SNV.US,D,20130102,000000,13.8628,14.2455,13.6972,14.2455,1472448.8222593,0
+SNV.US,D,20130103,000000,14.2455,14.4645,13.8628,14.0799,1625666.0865397,0
+SNV.US,D,20130104,000000,14.2455,14.8482,14.0244,14.7391,2235037.2014252,0
+SNV.US,D,20130107,000000,14.6836,14.6836,14.0244,14.1908,1972928.76941,0
+SNV.US,D,20130108,000000,14.0799,14.1383,13.4236,13.5882,3297433.9425915,0
+SNV.US,D,20130109,000000,13.9748,14.1908,13.4236,13.4236,3740995.8173451,0
+SNV.US,D,20130110,000000,13.5882,13.7527,13.4772,13.5337,1670102.071464,0
+SNV.US,D,20130111,000000,13.4772,13.6428,13.2055,13.371,1316076.6318051,0
+SNV.US,D,20130114,000000,13.4236,13.8073,13.4236,13.6972,2334063.0629019,0
+SNV.US,D,20130115,000000,13.6428,14.0799,13.5337,14.0244,1263810.8431213,0
+SNV.US,D,20130116,000000,14.0244,14.2455,13.9748,14.1908,1242890.9713242,0
+SNV.US,D,20130117,000000,14.2455,14.4091,14.0244,14.3565,1708964.5588803,0
+SNV.US,D,20130118,000000,14.5755,14.9592,14.0244,14.8482,2266657.3257628,0
+SNV.US,D,20130122,000000,15.3983,15.4509,14.2455,14.5755,7051845.3851346,0
+SNV.US,D,20130123,000000,14.3565,14.519,13.7527,13.9748,4161107.3065996,0
+SNV.US,D,20130124,000000,14.0244,14.1908,13.8073,13.8073,1428964.8609556,0
+SNV.US,D,20130125,000000,13.9183,14.1383,13.7527,13.9183,1448873.1434684,0
+SNV.US,D,20130128,000000,14.0799,14.0799,13.8073,13.9183,1769528.4606776,0
+SNV.US,D,20130129,000000,13.8628,13.9748,13.6972,13.6972,1809507.2907864,0
+SNV.US,D,20130130,000000,13.7527,13.8073,13.4772,13.8073,1680076.2391073,0
+SNV.US,D,20130131,000000,13.7489,14.2425,13.7489,14.19,1550927.6108325,0
+SNV.US,D,20130201,000000,14.2455,15.1228,14.1908,14.3,3683162.6931181,0
+SNV.US,D,20130204,000000,14.3565,14.6836,14.2455,14.3565,1580365.3725012,0
+SNV.US,D,20130205,000000,14.4645,14.7391,14.4091,14.6836,931378.98345264,0
+SNV.US,D,20130206,000000,14.6836,14.9592,14.519,14.9592,1043479.5080538,0
+SNV.US,D,20130207,000000,14.9592,15.2309,14.6836,15.0128,1307752.8438369,0
+SNV.US,D,20130208,000000,15.0693,15.2309,14.7946,14.8482,1399473.6955888,0
+SNV.US,D,20130211,000000,14.8482,15.0693,14.7391,14.8482,819401.69815509,0
+SNV.US,D,20130212,000000,14.9592,15.1228,14.7946,15.0693,1422857.3264648,0
+SNV.US,D,20130213,000000,15.0693,15.2309,14.8482,14.9592,1247111.9174747,0
+SNV.US,D,20130214,000000,14.9028,15.0693,14.8482,14.9592,572507.15817715,0
+SNV.US,D,20130215,000000,15.1228,15.1228,14.8482,14.8482,954142.3098336,0
+SNV.US,D,20130219,000000,14.8482,15.0128,14.4091,14.6282,1879986.8215576,0
+SNV.US,D,20130220,000000,14.6836,14.8482,13.9748,14.0244,2269292.5928728,0
+SNV.US,D,20130221,000000,14.0799,14.1383,13.5882,13.8073,3532608.4247911,0
+SNV.US,D,20130222,000000,13.9748,14.3565,13.9748,14.0799,1266455.3531791,0
+SNV.US,D,20130225,000000,14.2455,14.3565,13.5882,13.5882,1360436.6191591,0
+SNV.US,D,20130226,000000,13.7527,13.8628,13.371,13.6428,1292718.6757841,0
+SNV.US,D,20130227,000000,13.5882,14.0244,13.5337,13.8073,853699.19636481,0
+SNV.US,D,20130228,000000,13.8054,14.2425,13.6924,13.9699,1291891.9454553,0
+SNV.US,D,20130301,000000,13.7527,14.2455,13.5882,13.9748,1908748.8210443,0
+SNV.US,D,20130304,000000,13.8628,14.0799,13.7527,13.8073,1919463.4515037,0
+SNV.US,D,20130305,000000,13.9183,14.6836,13.9183,14.4091,3124582.6032491,0
+SNV.US,D,20130306,000000,14.4645,14.7946,14.4645,14.7391,2477130.5435313,0
+SNV.US,D,20130307,000000,14.7391,15.2309,14.6282,15.1228,2019980.5085547,0
+SNV.US,D,20130308,000000,15.3983,15.6173,15.0693,15.0693,2047492.6561035,0
+SNV.US,D,20130311,000000,15.1772,15.5609,15.1228,15.3983,1714049.2071507,0
+SNV.US,D,20130312,000000,15.4509,15.5609,15.2874,15.4509,1335643.9522445,0
+SNV.US,D,20130313,000000,15.3983,15.6173,15.1772,15.6173,1663887.7295768,0
+SNV.US,D,20130314,000000,15.67,15.8901,15.4509,15.6173,1410512.8562145,0
+SNV.US,D,20130315,000000,15.6173,15.7771,15.5054,15.5609,2047604.5984711,0
+SNV.US,D,20130318,000000,15.3983,15.6173,15.0693,15.5054,1162284.2507745,0
+SNV.US,D,20130319,000000,15.67,15.7275,15.2874,15.5609,1425004.7713312,0
+SNV.US,D,20130320,000000,15.6173,15.7275,15.3983,15.5054,1974284.4017503,0
+SNV.US,D,20130321,000000,15.67,15.779,15.4509,15.5609,1483271.2871094,0
+SNV.US,D,20130322,000000,15.6173,15.7275,15.3983,15.5054,865212.82830962,0
+SNV.US,D,20130325,000000,15.5054,15.6173,15.2299,15.6173,984920.2989295,0
+SNV.US,D,20130326,000000,15.5609,15.67,15.3983,15.4509,924209.536962,0
+SNV.US,D,20130327,000000,15.3419,15.4509,15.2299,15.3419,924351.2621612,0
+SNV.US,D,20130328,000000,15.3419,15.3983,14.9582,15.2299,1166484.657041,0
+SNV.US,D,20130401,000000,15.3419,15.3983,14.5727,14.8463,2257763.556015,0
+SNV.US,D,20130402,000000,14.8998,14.9582,14.1891,14.4042,2564216.5704714,0
+SNV.US,D,20130403,000000,14.4607,14.8998,14.1344,14.6817,2657706.9332251,0
+SNV.US,D,20130404,000000,14.6817,14.8998,14.4042,14.7352,977627.61313518,0
+SNV.US,D,20130405,000000,14.5161,14.7927,14.3516,14.6817,1516274.7726306,0
+SNV.US,D,20130408,000000,14.7927,14.8463,14.4607,14.7927,1385749.9721316,0
+SNV.US,D,20130409,000000,14.8463,14.8998,14.5727,14.6242,873115.54865707,0
+SNV.US,D,20130410,000000,14.6817,15.2874,14.5727,14.8463,1624907.1378279,0
+SNV.US,D,20130411,000000,14.8998,15.0108,14.6817,14.9582,624838.67448969,0
+SNV.US,D,20130412,000000,14.8463,15.0108,14.5161,14.6242,919419.63602626,0
+SNV.US,D,20130415,000000,14.6817,14.7352,13.968,13.968,2332437.3310878,0
+SNV.US,D,20130416,000000,14.1344,14.5161,14.0741,14.1891,2258005.9266456,0
+SNV.US,D,20130417,000000,14.0741,14.296,13.748,13.748,2535543.9194797,0
+SNV.US,D,20130418,000000,13.9115,14.0196,13.5259,13.8034,2407188.1307252,0
+SNV.US,D,20130419,000000,13.8034,14.1891,13.6905,13.9115,1105291.2078008,0
+SNV.US,D,20130422,000000,13.9115,14.2406,13.748,13.968,2041752.7855354,0
+SNV.US,D,20130423,000000,14.0741,14.8463,13.6368,14.6817,8084847.4983886,0
+SNV.US,D,20130424,000000,14.6242,14.6817,14.296,14.5161,2713256.0223575,0
+SNV.US,D,20130425,000000,14.6242,14.6242,14.4042,14.4607,1252038.4086387,0
+SNV.US,D,20130426,000000,14.4607,14.4607,14.1344,14.296,1173640.752607,0
+SNV.US,D,20130429,000000,14.3516,14.4607,14.296,14.3516,872546.59387183,0
+SNV.US,D,20130430,000000,14.6797,14.8453,14.5707,14.8453,2158585.6993972,0
+SNV.US,D,20130501,000000,14.6817,14.8463,14.4607,14.4607,1323833.5189765,0
+SNV.US,D,20130502,000000,14.5161,14.7927,14.4607,14.7927,1138074.9165638,0
+SNV.US,D,20130503,000000,14.8998,15.1762,14.8463,14.8998,2166551.0663907,0
+SNV.US,D,20130506,000000,14.9582,15.1762,14.8998,15.0683,921117.25743422,0
+SNV.US,D,20130507,000000,15.1218,15.2299,15.0108,15.2299,962902.57033572,0
+SNV.US,D,20130508,000000,15.2299,15.2874,15.0108,15.2874,1504272.291448,0
+SNV.US,D,20130509,000000,15.2874,15.2874,15.0108,15.0683,589045.87272885,0
+SNV.US,D,20130510,000000,15.0683,15.1218,14.8998,15.0108,951927.08335023,0
+SNV.US,D,20130513,000000,14.9582,15.5054,14.8998,15.4509,1937090.7799045,0
+SNV.US,D,20130514,000000,15.4509,15.5054,15.2874,15.3983,956433.53388755,0
+SNV.US,D,20130515,000000,15.3983,15.5609,15.2874,15.5609,1478777.1605025,0
+SNV.US,D,20130516,000000,15.5609,15.67,15.2874,15.3983,1184679.9132327,0
+SNV.US,D,20130517,000000,15.4509,15.7275,15.4509,15.7275,1818407.2224993,0
+SNV.US,D,20130520,000000,15.3983,15.5609,15.1218,15.4509,1945336.5163137,0
+SNV.US,D,20130521,000000,15.2874,15.5054,15.1762,15.2874,1053004.879233,0
+SNV.US,D,20130522,000000,15.3419,15.5054,14.8998,14.9582,1515786.950387,0
+SNV.US,D,20130523,000000,14.8998,15.1218,14.7352,15.1218,1170612.1467195,0
+SNV.US,D,20130524,000000,15.0683,15.2299,14.8463,14.9582,1200425.7882642,0
+SNV.US,D,20130528,000000,15.0683,15.4529,14.9582,15.0683,3088503.2701073,0
+SNV.US,D,20130529,000000,15.0108,15.1228,14.7352,14.7927,2465149.6292268,0
+SNV.US,D,20130530,000000,14.8998,15.0108,14.7352,14.8463,2896609.4043604,0
+SNV.US,D,20130531,000000,14.892,15.1695,14.8355,15.114,2782779.4215312,0
+SNV.US,D,20130603,000000,15.0683,15.2874,14.6817,14.9582,2473978.6983402,0
+SNV.US,D,20130604,000000,14.9582,15.1228,14.6797,14.7927,1827478.6622431,0
+SNV.US,D,20130605,000000,14.7927,14.9582,14.4607,14.5143,1431771.6360966,0
+SNV.US,D,20130606,000000,14.5707,14.7927,14.3496,14.5707,2140932.6961417,0
+SNV.US,D,20130607,000000,14.6797,15.1772,14.5143,15.0683,1659879.3712251,0
+SNV.US,D,20130610,000000,15.1228,15.2874,15.0683,15.1772,975412.38665182,0
+SNV.US,D,20130611,000000,15.0108,15.1772,14.8998,15.0108,719215.33323562,0
+SNV.US,D,20130612,000000,15.0683,15.1772,14.6232,14.6232,926590.1095111,0
+SNV.US,D,20130613,000000,14.6232,14.9582,14.6232,14.8998,773269.11881685,0
+SNV.US,D,20130614,000000,14.8998,15.0683,14.6797,14.7927,746800.39737241,0
+SNV.US,D,20130617,000000,15.0108,15.1772,15.0108,15.0108,1125845.4696635,0
+SNV.US,D,20130618,000000,15.0683,15.3993,15.0108,15.2874,1186866.3838785,0
+SNV.US,D,20130619,000000,15.2309,15.5629,15.1772,15.5074,1647574.9537485,0
+SNV.US,D,20130620,000000,15.4529,15.5074,14.7927,15.0108,3713865.7116375,0
+SNV.US,D,20130621,000000,15.0108,15.5629,14.9582,15.3439,6064285.7111182,0
+SNV.US,D,20130624,000000,15.0683,15.1228,14.7927,14.8453,1203984.3231575,0
+SNV.US,D,20130625,000000,15.0108,15.8414,14.8998,15.7314,1889054.1533246,0
+SNV.US,D,20130626,000000,15.8414,15.8939,15.5629,15.6193,1232047.9665902,0
+SNV.US,D,20130627,000000,15.783,16.004,15.7314,16.004,1105369.2593598,0
+SNV.US,D,20130628,000000,16.004,16.1149,15.783,16.1149,1304994.3374232,0
+SNV.US,D,20130701,000000,16.1149,16.4451,16.004,16.3935,1753557.673917,0
+SNV.US,D,20130702,000000,16.3935,16.7226,16.0594,16.2815,1870385.4528079,0
+SNV.US,D,20130703,000000,16.2269,16.3935,16.0594,16.3935,570870.1294268,0
+SNV.US,D,20130705,000000,16.558,17.1063,16.4451,17.1063,1468357.2773776,0
+SNV.US,D,20130708,000000,17.2182,17.3837,16.8326,16.9436,1300646.0439923,0
+SNV.US,D,20130709,000000,17.0001,17.0001,16.6125,16.9436,1158058.1696529,0
+SNV.US,D,20130710,000000,17.0001,17.0527,16.1149,16.558,2799458.8342878,0
+SNV.US,D,20130711,000000,16.7791,16.8852,16.004,16.6125,3598074.1698915,0
+SNV.US,D,20130712,000000,16.558,16.8326,16.4451,16.7226,1043408.6454542,0
+SNV.US,D,20130715,000000,16.8326,16.8852,16.7226,16.8326,760161.59187799,0
+SNV.US,D,20130716,000000,16.8326,16.8326,16.1149,16.6125,1382877.469362,0
+SNV.US,D,20130717,000000,16.7226,16.7226,16.558,16.6125,709311.00119781,0
+SNV.US,D,20130718,000000,16.6671,17.2182,16.6125,17.0527,1668515.3654294,0
+SNV.US,D,20130719,000000,18.1024,18.2143,17.4402,17.8813,16666811.537931,0
+SNV.US,D,20130722,000000,17.9922,18.3234,17.6038,18.3234,2728419.5916792,0
+SNV.US,D,20130723,000000,18.3234,18.3234,17.8268,18.0479,2238255.8012393,0
+SNV.US,D,20130724,000000,18.1024,18.708,17.9368,18.5435,3420501.7382247,0
+SNV.US,D,20130725,000000,18.4333,18.818,18.2669,18.4333,1871771.8949742,0
+SNV.US,D,20130726,000000,18.4333,18.6554,17.9922,18.0479,2628904.8809646,0
+SNV.US,D,20130729,000000,18.1549,18.486,18.1024,18.2669,2285602.2877186,0
+SNV.US,D,20130730,000000,18.4333,18.818,18.1024,18.2669,2756482.2081177,0
+SNV.US,D,20130731,000000,18.486,18.7645,18.3234,18.376,3399823.2100641,0
+SNV.US,D,20130801,000000,18.6554,19.0965,18.5435,18.6554,3082623.7283283,0
+SNV.US,D,20130802,000000,18.818,19.0965,18.5435,19.0965,2256959.4195587,0
+SNV.US,D,20130805,000000,19.2056,19.3711,18.7645,18.9846,1677641.2358658,0
+SNV.US,D,20130806,000000,18.9846,19.04,18.6554,18.6554,2043574.6732412,0
+SNV.US,D,20130807,000000,18.6554,18.708,18.3234,18.3234,1432890.0327773,0
+SNV.US,D,20130808,000000,18.5435,18.8774,18.2669,18.818,2222359.985055,0
+SNV.US,D,20130809,000000,18.7645,18.8774,18.3234,18.486,1394829.6278291,0
+SNV.US,D,20130812,000000,18.486,19.2056,18.3234,18.6554,1889372.5215257,0
+SNV.US,D,20130813,000000,18.7645,18.9846,18.5989,18.9846,1758487.2460635,0
+SNV.US,D,20130814,000000,18.9846,19.4277,18.9291,18.9846,1992091.4541356,0
+SNV.US,D,20130815,000000,18.7645,18.9846,18.6554,18.8774,1932509.3587908,0
+SNV.US,D,20130816,000000,18.818,19.2056,18.708,18.9846,5168795.0398868,0
+SNV.US,D,20130819,000000,18.9846,18.9846,18.5435,18.5435,1359519.5133409,0
+SNV.US,D,20130820,000000,18.6554,19.04,18.5435,19.04,1417845.5947826,0
+SNV.US,D,20130821,000000,18.8774,18.9846,18.5989,18.708,1511119.2617607,0
+SNV.US,D,20130822,000000,18.7645,19.0965,18.5989,18.7645,1515803.3822941,0
+SNV.US,D,20130823,000000,18.708,18.8774,18.6554,18.8774,907792.00772555,0
+SNV.US,D,20130826,000000,18.818,18.9291,18.6554,18.708,653511.32548132,0
+SNV.US,D,20130827,000000,18.5435,18.5989,17.8268,17.8803,1926852.6747526,0
+SNV.US,D,20130828,000000,17.8268,18.4333,17.8268,18.3234,1290594.8517842,0
+SNV.US,D,20130829,000000,18.2143,18.5435,18.0479,18.2143,1406788.9752554,0
+SNV.US,D,20130830,000000,18.2669,18.2669,17.5502,17.6038,2899250.8334356,0
+SNV.US,D,20130903,000000,17.8813,18.1569,17.3837,17.6613,2483214.4571555,0
+SNV.US,D,20130904,000000,17.6028,17.8813,17.5502,17.6613,992427.62651103,0
+SNV.US,D,20130905,000000,17.6028,17.9922,17.4382,17.8268,1244362.6540088,0
+SNV.US,D,20130906,000000,17.9922,17.9922,17.4957,17.7148,909164.071973,0
+SNV.US,D,20130909,000000,17.8803,18.1024,17.4957,17.5502,2703360.9332674,0
+SNV.US,D,20130910,000000,17.7732,17.8268,17.4957,17.4957,3387258.9630555,0
+SNV.US,D,20130911,000000,17.4957,17.9922,17.4957,17.9922,2276475.3902881,0
+SNV.US,D,20130912,000000,17.9922,18.1559,17.8268,18.0479,1790419.5766371,0
+SNV.US,D,20130913,000000,18.1034,18.1034,17.9377,18.0488,1502635.2626976,0
+SNV.US,D,20130916,000000,18.1559,18.2669,17.7148,17.7148,2134964.8328617,0
+SNV.US,D,20130917,000000,17.7148,18.2679,17.6613,18.2679,1506301.6319816,0
+SNV.US,D,20130918,000000,18.2163,18.6009,18.1034,18.2679,1519785.0387967,0
+SNV.US,D,20130919,000000,18.3263,18.3769,17.6613,17.9377,3784337.0264552,0
+SNV.US,D,20130920,000000,17.8813,18.0488,17.7148,17.7732,3199025.3046274,0
+SNV.US,D,20130923,000000,17.7148,18.0488,17.6028,17.8813,1766354.0216141,0
+SNV.US,D,20130924,000000,17.9377,18.1034,17.7732,17.9377,880521.20381309,0
+SNV.US,D,20130925,000000,17.9377,18.2163,17.8813,18.1034,1113403.4349645,0
+SNV.US,D,20130926,000000,18.1034,18.2679,17.9377,18.1034,1363111.9390428,0
+SNV.US,D,20130927,000000,17.9922,18.3769,17.9377,18.2163,1297033.0784064,0
+SNV.US,D,20130930,000000,17.9922,18.2679,17.8813,18.2679,1150810.6716033,0
+SNV.US,D,20131001,000000,18.3263,18.6009,18.2163,18.6009,2014332.04047,0
+SNV.US,D,20131002,000000,18.489,18.5455,18.2163,18.2679,871159.12471141,0
+SNV.US,D,20131003,000000,18.2679,18.3263,17.9922,18.1034,792887.78896598,0
+SNV.US,D,20131004,000000,18.1034,18.3263,17.9922,18.2163,850535.02724324,0
+SNV.US,D,20131007,000000,18.0488,18.1569,17.9377,17.9377,840242.49139889,0
+SNV.US,D,20131008,000000,17.9922,18.0488,17.7148,17.7148,911549.77949311,0
+SNV.US,D,20131009,000000,17.7148,17.8268,17.5502,17.7148,1144361.1480448,0
+SNV.US,D,20131010,000000,18.0488,18.2679,17.9377,18.1569,1717477.3137809,0
+SNV.US,D,20131011,000000,18.1569,18.5455,18.0488,18.5455,1020727.4786091,0
+SNV.US,D,20131014,000000,18.489,18.6574,18.3263,18.6574,649436.21250683,0
+SNV.US,D,20131015,000000,18.6574,18.7109,18.3263,18.3263,575919.85989444,0
+SNV.US,D,20131016,000000,18.4363,18.8219,18.3769,18.5455,1143943.1614066,0
+SNV.US,D,20131017,000000,18.6574,18.7674,18.3769,18.7109,916647.77868801,0
+SNV.US,D,20131018,000000,18.7109,18.7674,18.5455,18.7674,1050535.9851828,0
+SNV.US,D,20131021,000000,18.7674,18.8804,18.6574,18.7674,1026820.635181,0
+SNV.US,D,20131022,000000,18.8804,18.9329,18.2679,18.7109,2399905.7148728,0
+SNV.US,D,20131023,000000,18.5455,18.5455,18.2679,18.3263,1178716.1579296,0
+SNV.US,D,20131024,000000,18.4363,18.489,18.2163,18.2679,872971.76946947,0
+SNV.US,D,20131025,000000,18.3769,18.489,18.1569,18.3769,742802.30896271,0
+SNV.US,D,20131028,000000,18.3263,18.4363,18.2163,18.3263,781997.54249887,0
+SNV.US,D,20131029,000000,18.3263,18.4363,18.1034,18.2679,1252160.6209482,0
+SNV.US,D,20131030,000000,18.2679,18.3263,17.9922,18.2679,1121675.8732229,0
+SNV.US,D,20131031,000000,18.1569,18.2679,17.9922,17.9922,1299380.7871413,0
+SNV.US,D,20131101,000000,18.0488,18.1569,17.8268,17.9922,728550.71048816,0
+SNV.US,D,20131104,000000,18.0488,18.5455,17.8813,18.489,1495796.5083385,0
+SNV.US,D,20131105,000000,18.4363,18.4363,18.0488,18.1034,727941.70292922,0
+SNV.US,D,20131106,000000,18.2163,18.2679,18.1034,18.1034,549487.08324689,0
+SNV.US,D,20131107,000000,18.1034,18.2679,17.9377,17.9377,742953.2771097,0
+SNV.US,D,20131108,000000,18.0488,18.8804,17.9922,18.5455,2173703.05398,0
+SNV.US,D,20131111,000000,18.7109,18.8219,18.5455,18.7109,701501.7373223,0
+SNV.US,D,20131112,000000,18.7109,18.7109,18.2163,18.2679,1097319.6788421,0
+SNV.US,D,20131113,000000,18.2679,18.489,18.2163,18.3769,689632.76538525,0
+SNV.US,D,20131114,000000,18.4363,18.6009,18.3769,18.489,602990.39993844,0
+SNV.US,D,20131115,000000,18.6009,18.6009,18.3263,18.3263,672041.38178141,0
+SNV.US,D,20131118,000000,18.3769,18.489,18.2163,18.2163,934380.88749106,0
+SNV.US,D,20131119,000000,18.2163,18.3263,18.1034,18.1034,659369.30038215,0
+SNV.US,D,20131120,000000,18.2163,18.2679,17.9922,18.2163,724427.3287864,0
+SNV.US,D,20131121,000000,18.1569,18.489,18.1034,18.3263,1321508.4041141,0
+SNV.US,D,20131122,000000,18.4363,18.4363,18.1034,18.3769,1106433.2253481,0
+SNV.US,D,20131125,000000,18.4363,18.8219,18.3769,18.6574,1556561.7009984,0
+SNV.US,D,20131126,000000,18.7674,19.1014,18.7109,19.043,1618048.870579,0
+SNV.US,D,20131127,000000,19.155,19.5951,19.043,19.375,1912661.6689356,0
+SNV.US,D,20131129,000000,19.4869,19.5435,19.2104,19.3215,410058.24305818,0
+SNV.US,D,20131202,000000,19.375,19.5951,19.1014,19.1014,1063584.9734525,0
+SNV.US,D,20131203,000000,19.043,19.265,18.7674,18.8804,1074477.273908,0
+SNV.US,D,20131204,000000,18.7674,19.1014,18.7109,19.1014,762447.68096096,0
+SNV.US,D,20131205,000000,19.043,19.1014,18.7674,18.9329,682076.14208226,0
+SNV.US,D,20131206,000000,18.9874,19.375,18.8804,18.9874,1415122.0061716,0
+SNV.US,D,20131209,000000,19.043,19.265,19.043,19.155,672502.50217595,0
+SNV.US,D,20131210,000000,19.155,19.155,18.8219,18.8219,745897.66947307,0
+SNV.US,D,20131211,000000,18.9874,18.9874,18.489,18.5455,1211796.6680156,0
+SNV.US,D,20131212,000000,18.5455,18.8219,18.3263,18.7109,2819048.7485995,0
+SNV.US,D,20131213,000000,18.7109,18.9329,18.4363,18.7109,888491.70577756,0
+SNV.US,D,20131216,000000,18.7674,19.1014,18.7109,19.043,831737.95245188,0
+SNV.US,D,20131217,000000,19.1014,19.155,18.8804,19.043,837775.65133721,0
+SNV.US,D,20131218,000000,19.1014,19.266,18.8804,19.2104,922485.21370489,0
+SNV.US,D,20131219,000000,19.2104,19.266,18.9874,19.155,1149895.6197736,0
+SNV.US,D,20131220,000000,19.1014,19.5453,19.1014,19.5453,1999557.7019492,0
+SNV.US,D,20131223,000000,19.4879,19.6554,19.266,19.3759,1235716.3898626,0
+SNV.US,D,20131224,000000,19.4879,19.597,19.3759,19.4344,352198.4169821,0
+SNV.US,D,20131226,000000,19.5453,19.6554,19.4879,19.597,798704.68409892,0
+SNV.US,D,20131227,000000,19.6554,19.8785,19.4879,19.822,792101.11141092,0
+SNV.US,D,20131230,000000,19.9884,19.9884,19.7109,19.7109,492144.8622462,0
+SNV.US,D,20131231,000000,19.7109,20.0449,19.7109,19.9884,648026.14947407,0
+SNV.US,D,20140102,000000,20.1004,20.1004,19.7109,19.7109,1168597.1841045,0
+SNV.US,D,20140103,000000,19.7109,19.9884,19.597,19.8785,905504.89164838,0
+SNV.US,D,20140106,000000,19.9339,20.1004,19.7645,19.8785,1314582.3552482,0
+SNV.US,D,20140107,000000,19.8785,20.1004,19.5453,19.9884,1265962.3959644,0
+SNV.US,D,20140108,000000,20.0449,20.1004,19.6554,19.7645,1677552.9143648,0
+SNV.US,D,20140109,000000,19.8785,19.8785,19.597,19.7645,1656851.7923318,0
+SNV.US,D,20140110,000000,19.7109,19.822,19.4879,19.7645,1692175.2577444,0
+SNV.US,D,20140113,000000,19.822,19.822,19.4344,19.4879,1957699.4724597,0
+SNV.US,D,20140114,000000,19.597,19.822,19.4879,19.7645,1122935.9951029,0
+SNV.US,D,20140115,000000,19.8785,21.044,19.8785,20.4899,2913287.7901229,0
+SNV.US,D,20140116,000000,20.597,20.597,20.0449,20.2075,1883387.1993445,0
+SNV.US,D,20140117,000000,20.3206,20.5434,20.1569,20.4305,1721790.6894091,0
+SNV.US,D,20140121,000000,20.5434,20.7654,20.2075,20.4899,2054983.5517779,0
+SNV.US,D,20140122,000000,20.4899,20.597,20.2075,20.2075,1914086.1098872,0
+SNV.US,D,20140123,000000,20.2075,20.2659,19.7645,19.8785,2674327.8073125,0
+SNV.US,D,20140124,000000,19.822,19.8785,19.266,19.3225,1940375.1073471,0
+SNV.US,D,20140127,000000,19.3759,19.3759,18.6574,19.155,1941480.1531033,0
+SNV.US,D,20140128,000000,19.155,19.5453,19.1014,19.266,1178157.4730864,0
+SNV.US,D,20140129,000000,19.155,19.2104,18.7674,18.9329,1618321.0240412,0
+SNV.US,D,20140130,000000,19.043,19.2104,18.8209,19.043,1648512.5994505,0
+SNV.US,D,20140131,000000,18.8209,18.9874,18.5999,18.5999,1586278.8050887,0
+SNV.US,D,20140203,000000,18.5999,18.6574,17.7684,17.9339,3554231.787613,0
+SNV.US,D,20140204,000000,18.1549,18.5999,17.8793,18.2659,2110259.4604538,0
+SNV.US,D,20140205,000000,18.1549,18.3234,17.9339,18.3234,1393747.1759452,0
+SNV.US,D,20140206,000000,18.3234,18.6574,18.2133,18.6574,910847.31546222,0
+SNV.US,D,20140207,000000,18.71,18.8804,18.486,18.6574,747743.17804544,0
+SNV.US,D,20140210,000000,18.6574,18.7674,18.3234,18.6574,1117775.3492619,0
+SNV.US,D,20140211,000000,18.7674,19.043,18.5435,18.9874,1264986.751477,0
+SNV.US,D,20140212,000000,18.9329,19.3225,18.9329,19.1014,1490191.1740101,0
+SNV.US,D,20140213,000000,18.9329,19.266,18.8804,19.155,1038312.7002477,0
+SNV.US,D,20140214,000000,19.1014,19.266,18.9874,19.266,683050.75957539,0
+SNV.US,D,20140218,000000,19.2104,19.4344,19.043,19.3759,881548.19801029,0
+SNV.US,D,20140219,000000,19.3759,19.3759,18.6574,18.71,1345676.6585569,0
+SNV.US,D,20140220,000000,18.8209,18.9329,18.3234,18.8209,1772545.769629,0
+SNV.US,D,20140221,000000,18.7674,19.1014,18.71,19.043,1093893.6262002,0
+SNV.US,D,20140224,000000,18.9329,19.2104,18.9329,19.1014,931911.993441,0
+SNV.US,D,20140225,000000,19.1014,19.266,18.9874,19.1014,883687.42692306,0
+SNV.US,D,20140226,000000,19.2104,19.3225,19.043,19.2104,1194283.3359708,0
+SNV.US,D,20140227,000000,19.155,19.3759,19.1014,19.266,712182.47697319,0
+SNV.US,D,20140228,000000,19.3225,19.6554,19.2104,19.3225,1308365.9593726,0
+SNV.US,D,20140303,000000,19.1014,19.3225,18.9329,19.3225,1198487.8502141,0
+SNV.US,D,20140304,000000,19.4344,19.6554,19.3759,19.5453,1040428.308294,0
+SNV.US,D,20140305,000000,19.4879,19.6554,19.266,19.3759,1090458.3306107,0
+SNV.US,D,20140306,000000,19.4344,19.597,19.3759,19.4344,1016557.8821685,0
+SNV.US,D,20140307,000000,19.5453,19.822,19.4344,19.597,1441316.5201654,0
+SNV.US,D,20140310,000000,19.4879,19.822,19.3225,19.3225,996819.05369826,0
+SNV.US,D,20140311,000000,19.4344,19.5453,19.2104,19.4344,1253737.0570409,0
+SNV.US,D,20140312,000000,19.4344,19.4879,19.155,19.3225,612731.43989889,0
+SNV.US,D,20140313,000000,19.3225,19.4344,18.9874,19.043,1131096.4909939,0
+SNV.US,D,20140314,000000,18.9874,19.266,18.7674,18.9329,1605248.414905,0
+SNV.US,D,20140317,000000,19.043,19.155,18.4333,18.8804,3347713.524498,0
+SNV.US,D,20140318,000000,18.8804,19.3234,18.5989,18.9874,3559173.68369,0
+SNV.US,D,20140319,000000,18.9329,19.4354,18.8804,19.3234,1084501.7642669,0
+SNV.US,D,20140320,000000,19.1559,19.7138,19.1559,19.5473,1469726.2606425,0
+SNV.US,D,20140321,000000,19.5999,19.7138,19.2114,19.3779,2023907.7343648,0
+SNV.US,D,20140324,000000,19.3779,19.5999,19.2114,19.4899,1316297.4355576,0
+SNV.US,D,20140325,000000,19.5999,19.5999,19.2669,19.3779,713455.94977771,0
+SNV.US,D,20140326,000000,19.4899,19.4899,19.2114,19.2669,1062467.6037659,0
+SNV.US,D,20140327,000000,19.2669,19.2669,18.7665,18.8804,1130619.9656863,0
+SNV.US,D,20140328,000000,18.8209,19.043,18.6564,18.71,1678451.5342874,0
+SNV.US,D,20140331,000000,18.71,18.8804,18.6564,18.8804,2205221.5058921,0
+SNV.US,D,20140401,000000,18.9329,19.4899,18.8804,19.4354,1489757.7824589,0
+SNV.US,D,20140402,000000,19.3779,19.4899,19.2114,19.4354,841649.47344905,0
+SNV.US,D,20140403,000000,19.4899,19.4899,19.2669,19.4354,1066536.5547752,0
+SNV.US,D,20140404,000000,19.3779,19.4899,18.8804,18.8804,1072889.5408791,0
+SNV.US,D,20140407,000000,18.8804,18.9874,18.5435,18.7665,1290462.3695328,0
+SNV.US,D,20140408,000000,18.71,18.9329,18.5435,18.5435,1914971.3788852,0
+SNV.US,D,20140409,000000,18.6564,18.71,18.4324,18.485,1119606.4799156,0
+SNV.US,D,20140410,000000,18.485,18.485,17.9865,18.042,1960542.1923975,0
+SNV.US,D,20140411,000000,17.8764,17.93,17.375,17.7664,1658068.7804555,0
+SNV.US,D,20140414,000000,17.9865,18.0974,17.597,17.7664,875881.24403014,0
+SNV.US,D,20140415,000000,17.8764,18.042,17.597,17.9865,1082486.8016519,0
+SNV.US,D,20140416,000000,18.2104,18.485,18.0974,18.3214,1648522.8693925,0
+SNV.US,D,20140417,000000,18.3214,18.485,18.2649,18.4324,996434.9578685,0
+SNV.US,D,20140421,000000,18.4324,18.4324,17.8764,18.153,2152439.139127,0
+SNV.US,D,20140422,000000,18.4324,18.71,18.2649,18.485,1683535.1555634,0
+SNV.US,D,20140423,000000,18.5435,18.8209,18.3214,18.375,2348523.1411985,0
+SNV.US,D,20140424,000000,18.5435,18.5989,18.153,18.2649,715289.13441972,0
+SNV.US,D,20140425,000000,17.8764,18.2649,17.7664,17.82,2555461.4449402,0
+SNV.US,D,20140428,000000,17.7664,18.042,17.4869,17.5414,2167919.0226615,0
+SNV.US,D,20140429,000000,17.5414,17.7664,17.5414,17.6525,911814.74399598,0
+SNV.US,D,20140430,000000,17.597,18.0974,17.5414,17.8764,1530661.9343392,0
+SNV.US,D,20140501,000000,18.042,18.2104,17.82,17.93,1209777.5974239,0
+SNV.US,D,20140502,000000,17.93,18.4324,17.93,18.153,1392070.0944212,0
+SNV.US,D,20140505,000000,17.93,18.375,17.82,18.0974,2373912.4917418,0
+SNV.US,D,20140506,000000,17.9865,18.2104,17.5414,17.6525,1764303.1142022,0
+SNV.US,D,20140507,000000,17.597,18.042,17.597,17.9865,945429.29106455,0
+SNV.US,D,20140508,000000,17.8764,18.0974,17.7089,17.7089,1206935.9044803,0
+SNV.US,D,20140509,000000,17.6525,17.82,17.4869,17.6525,1358365.1718632,0
+SNV.US,D,20140512,000000,17.82,18.042,17.7089,17.9865,1403347.5177006,0
+SNV.US,D,20140513,000000,18.042,18.2104,17.82,17.82,702364.41244795,0
+SNV.US,D,20140514,000000,17.7664,17.82,17.5414,17.597,730743.34309919,0
+SNV.US,D,20140515,000000,17.5414,17.597,16.595,17.4275,2302608.28463,0
+SNV.US,D,20140516,000000,17.375,17.597,17.152,17.375,967405.93989044,0
+SNV.US,D,20140519,000000,16.0527,17.82,16.0527,17.4869,4728816.3478874,0
+SNV.US,D,20140520,000000,17.4121,17.6116,17.265,17.5628,8225378.3033509,0
+SNV.US,D,20140521,000000,17.5717,17.8579,17.3506,17.6028,9610287.167235,0
+SNV.US,D,20140522,000000,17.6837,18.1598,17.5551,18.074,7224536.5133822,0
+SNV.US,D,20140523,000000,18.0595,18.2562,17.8492,18.0176,6928241.4985306,0
+SNV.US,D,20140527,000000,18.042,18.451,17.9154,18.1131,8090166.3013359,0
+SNV.US,D,20140528,000000,18.0683,18.2961,17.8044,18.1851,9440545.5663217,0
+SNV.US,D,20140529,000000,18.226,18.451,18.1228,18.3399,10700971.436569,0
+SNV.US,D,20140530,000000,18.3311,18.5258,18.226,18.3458,5212366.2956973,0
+SNV.US,D,20140602,000000,18.5094,18.6953,18.2484,18.6798,3421150.7985573,0
+SNV.US,D,20140603,000000,18.7274,19.2299,18.7274,19.1705,6360919.6340551,0
+SNV.US,D,20140604,000000,19.1024,19.3155,19.0507,19.1471,2714985.4805856,0
+SNV.US,D,20140605,000000,19.1326,19.413,19.0371,19.3468,1719912.3170225,0
+SNV.US,D,20140606,000000,19.3779,19.6739,19.3468,19.6398,1996581.4727656,0
+SNV.US,D,20140609,000000,19.5999,19.8463,19.5717,19.7002,1588529.9763689,0
+SNV.US,D,20140610,000000,19.6836,19.7673,19.5775,19.7616,1205163.3124959,0
+SNV.US,D,20140611,000000,19.6914,19.7138,19.5376,19.6253,1158914.6828134,0
+SNV.US,D,20140612,000000,19.5775,19.7138,19.4207,19.4821,1803764.3392355,0
+SNV.US,D,20140613,000000,19.5473,19.7529,19.413,19.4743,1320699.1326868,0
+SNV.US,D,20140616,000000,19.4743,19.5298,19.2435,19.3468,1709599.2412942,0
+SNV.US,D,20140617,000000,19.5483,19.9135,19.4909,19.8034,2450808.6822571,0
+SNV.US,D,20140618,000000,19.8034,19.8658,19.6253,19.7947,1788193.0532176,0
+SNV.US,D,20140619,000000,19.8337,19.8337,19.3711,19.4568,3106271.2967131,0
+SNV.US,D,20140620,000000,19.5483,19.6661,19.4411,19.5483,3012791.2039013,0
+SNV.US,D,20140623,000000,19.5483,19.6574,19.3936,19.4568,1618638.3652481,0
+SNV.US,D,20140624,000000,19.4655,19.6495,19.3155,19.3468,1813074.0416331,0
+SNV.US,D,20140625,000000,19.2747,19.4568,19.0683,19.4207,1705086.6287917,0
+SNV.US,D,20140626,000000,19.4277,19.5152,19.1461,19.4354,1150249.9327716,0
+SNV.US,D,20140627,000000,19.3379,19.6184,19.3379,19.4821,1135172.6309625,0
+SNV.US,D,20140630,000000,19.5065,19.557,19.3155,19.45,1995810.2001237,0
+SNV.US,D,20140701,000000,19.5386,19.8892,19.4655,19.632,2614037.0859717,0
+SNV.US,D,20140702,000000,19.6661,19.7616,19.4277,19.4655,1144372.444981,0
+SNV.US,D,20140703,000000,19.5727,19.818,19.5727,19.7148,681132.33441502,0
+SNV.US,D,20140707,000000,19.6574,19.6574,19.4743,19.5785,1855107.8871303,0
+SNV.US,D,20140708,000000,19.5152,19.632,19.1851,19.2299,1309583.9744904,0
+SNV.US,D,20140709,000000,19.3058,19.3936,19.1949,19.3234,2314990.7536658,0
+SNV.US,D,20140710,000000,19.0361,19.3379,18.9232,19.1228,1668434.2328878,0
+SNV.US,D,20140711,000000,19.0595,19.302,18.9408,19.2435,1664156.8020565,0
+SNV.US,D,20140714,000000,19.3936,19.4655,19.2201,19.2367,1386400.0594584,0
+SNV.US,D,20140715,000000,19.2201,19.4909,19.2201,19.4821,1591787.6019624,0
+SNV.US,D,20140716,000000,19.4977,19.4977,19.2747,19.2931,2065079.9317305,0
+SNV.US,D,20140717,000000,19.1783,19.2591,18.8102,18.853,1719769.5648291,0
+SNV.US,D,20140718,000000,18.9408,19.0361,18.8287,18.893,1795999.2361105,0
+SNV.US,D,20140721,000000,18.8794,18.8794,18.5746,18.708,3224537.8944743,0
+SNV.US,D,20140722,000000,18.9485,19.1783,18.8861,18.9553,2663951.0579441,0
+SNV.US,D,20140723,000000,19.005,19.2036,18.8366,19.0848,1848514.5843844,0
+SNV.US,D,20140724,000000,19.1228,19.5648,19.0683,19.3857,2263902.9273259,0
+SNV.US,D,20140725,000000,19.3379,19.4977,19.3058,19.413,1371064.9821058,0
+SNV.US,D,20140728,000000,19.3536,19.4568,19.1092,19.1159,1541310.83717,0
+SNV.US,D,20140729,000000,19.1014,19.2747,19.0498,19.0595,1064130.3073712,0
+SNV.US,D,20140730,000000,19.1637,19.3468,19.0683,19.1949,1089354.3118487,0
+SNV.US,D,20140731,000000,19.043,19.1461,18.7498,18.7869,1756012.1900483,0
+SNV.US,D,20140801,000000,18.7869,18.8453,18.3965,18.5328,1743551.6694536,0
+SNV.US,D,20140804,000000,18.6048,18.6992,18.1724,18.4052,1668103.5407563,0
+SNV.US,D,20140805,000000,18.3507,18.4908,18.1647,18.2689,2023362.4004461,0
+SNV.US,D,20140806,000000,18.2163,18.3965,18.15,18.2532,1681497.5990762,0
+SNV.US,D,20140807,000000,18.2766,18.337,17.9815,18.038,1858729.0686696,0
+SNV.US,D,20140808,000000,18.0469,18.301,17.9738,18.2465,1576485.3884241,0
+SNV.US,D,20140811,000000,18.3633,18.3633,18.1422,18.1909,932072.20453576,0
+SNV.US,D,20140812,000000,18.15,18.337,18.1325,18.2611,1338563.696747,0
+SNV.US,D,20140813,000000,18.3175,18.6544,18.2766,18.6544,1668586.228029,0
+SNV.US,D,20140814,000000,18.6691,18.7498,18.5659,18.5746,1162421.8679969,0
+SNV.US,D,20140815,000000,18.6613,18.7333,18.449,18.5492,1137449.4770977,0
+SNV.US,D,20140818,000000,18.6135,18.9408,18.6135,18.8287,1090963.6117555,0
+SNV.US,D,20140819,000000,18.819,18.9408,18.7713,18.7956,827600.19283135,0
+SNV.US,D,20140820,000000,18.7421,18.9154,18.6866,18.8861,890844.54948334,0
+SNV.US,D,20140821,000000,18.8697,19.1092,18.8102,18.9953,1320398.223387,0
+SNV.US,D,20140822,000000,18.9719,19.2367,18.8998,19.1092,1176421.852893,0
+SNV.US,D,20140825,000000,19.155,19.2844,19.1092,19.1949,734919.101505,0
+SNV.US,D,20140826,000000,19.2114,19.3468,19.1851,19.2844,779868.58352806,0
+SNV.US,D,20140827,000000,19.2844,19.302,19.1851,19.2299,1067179.4531426,0
+SNV.US,D,20140828,000000,19.1159,19.2844,19.0361,19.1637,1007774.0007998,0
+SNV.US,D,20140829,000000,19.2201,19.3379,19.1783,19.2669,822187.93341211,0
+SNV.US,D,20140902,000000,19.3536,19.5727,19.302,19.4909,1414269.6009879,0
+SNV.US,D,20140903,000000,19.522,19.5921,19.2591,19.3536,806757.34559917,0
+SNV.US,D,20140904,000000,19.3711,19.6009,19.2669,19.2844,813780.95891382,0
+SNV.US,D,20140905,000000,19.2844,19.3468,19.1393,19.3379,583866.74099237,0
+SNV.US,D,20140908,000000,19.2513,19.5844,19.1783,19.5308,1663981.1860488,0
+SNV.US,D,20140909,000000,19.4411,19.4977,19.3234,19.4411,1418787.3484613,0
+SNV.US,D,20140910,000000,19.4411,19.7207,19.4411,19.6924,1133507.8733688,0
+SNV.US,D,20140911,000000,19.6495,19.9222,19.5648,19.8482,1327442.3765857,0
+SNV.US,D,20140912,000000,19.8258,20.0498,19.7285,19.8658,1687807.4514238,0
+SNV.US,D,20140915,000000,19.8979,19.8979,19.7002,19.7207,1064001.9330965,0
+SNV.US,D,20140916,000000,19.6661,19.8902,19.5639,19.5775,1356542.2571633,0
+SNV.US,D,20140917,000000,19.5775,19.9232,19.4811,19.7529,1304514.7311331,0
+SNV.US,D,20140918,000000,19.7683,20.2075,19.7285,19.9621,2186841.3907449,0
+SNV.US,D,20140919,000000,20.2328,20.3156,19.9066,19.9144,2246370.0823914,0
+SNV.US,D,20140922,000000,19.8571,19.9621,19.6009,19.632,1606968.6301854,0
+SNV.US,D,20140923,000000,19.6009,19.7285,19.4344,19.4344,1161651.622349,0
+SNV.US,D,20140924,000000,19.4491,19.4899,19.2572,19.4411,1113543.1061753,0
+SNV.US,D,20140925,000000,19.3936,19.4267,19.0751,19.153,1451489.9246828,0
+SNV.US,D,20140926,000000,19.153,19.2426,18.9923,19.153,1098978.2744706,0
+SNV.US,D,20140929,000000,18.9602,19.153,18.9291,19.0108,918294.05038612,0
+SNV.US,D,20140930,000000,19.042,19.1072,18.8083,18.9125,1434688.2996167,0
+SNV.US,D,20141001,000000,18.9699,19.1072,18.7391,18.8502,2938698.7075443,0
+SNV.US,D,20141002,000000,18.7849,19.0488,18.6096,18.9923,3891375.4966585,0
+SNV.US,D,20141003,000000,19.1929,19.412,19.0995,19.3302,1712059.9193907,0
+SNV.US,D,20141006,000000,19.3613,19.3847,19.1618,19.2357,1567808.314452,0
+SNV.US,D,20141007,000000,19.1443,19.1763,18.9057,18.9212,2234149.8784389,0
+SNV.US,D,20141008,000000,18.9125,19.4344,18.8988,19.3302,2751809.3845202,0
+SNV.US,D,20141009,000000,19.2824,19.3379,18.6973,18.7391,3262444.250293,0
+SNV.US,D,20141010,000000,18.7538,18.9212,18.4266,18.4266,2041984.886224,0
+SNV.US,D,20141013,000000,18.4529,18.632,18.3224,18.3224,2126140.8987194,0
+SNV.US,D,20141014,000000,18.4189,18.5931,18.2883,18.3409,1883485.7907874,0
+SNV.US,D,20141015,000000,18.0039,18.1462,17.5307,17.8414,3091396.3127608,0
+SNV.US,D,20141016,000000,17.5307,17.9768,17.5307,17.8569,4708458.2419163,0
+SNV.US,D,20141017,000000,18.0586,18.2036,17.8093,17.9544,2002789.6526878,0
+SNV.US,D,20141020,000000,17.8569,18.3137,17.8569,18.2806,4043246.3715462,0
+SNV.US,D,20141021,000000,18.5288,19.4023,18.5288,19.2426,6234591.1318458,0
+SNV.US,D,20141022,000000,19.5473,19.5473,19.002,19.0108,2609874.6784905,0
+SNV.US,D,20141023,000000,19.2824,19.3536,19.0917,19.1219,1901566.0236291,0
+SNV.US,D,20141024,000000,19.115,19.556,19.0828,19.5298,2308945.865821,0
+SNV.US,D,20141027,000000,19.4344,19.744,19.3379,19.7061,2358091.6461338,0
+SNV.US,D,20141028,000000,19.7352,19.97,19.6924,19.9621,1882017.1890854,0
+SNV.US,D,20141029,000000,20.0021,20.1939,19.818,20.114,2400649.2586716,0
+SNV.US,D,20141030,000000,20.0079,20.1569,19.8822,19.9854,1621411.2495807,0
+SNV.US,D,20141031,000000,20.187,20.3925,20.0809,20.2892,1714002.9924118,0
+SNV.US,D,20141103,000000,20.34,20.5922,20.1471,20.1997,2204468.7191456,0
+SNV.US,D,20141104,000000,20.1072,20.2659,20.0245,20.2416,1233850.3414063,0
+SNV.US,D,20141105,000000,20.4004,20.5084,20.2659,20.3847,764895.00813289,0
+SNV.US,D,20141106,000000,20.3477,20.6009,20.3156,20.4666,1730061.0736793,0
+SNV.US,D,20141107,000000,20.4335,20.6408,20.3156,20.5298,1153039.2490111,0
+SNV.US,D,20141110,000000,20.5084,20.7616,20.5084,20.6408,837175.88672605,0
+SNV.US,D,20141111,000000,20.6262,20.7303,20.6009,20.6262,943482.11006666,0
+SNV.US,D,20141112,000000,20.521,20.7791,20.4831,20.7392,1646149.4858028,0
+SNV.US,D,20141113,000000,20.7947,20.8035,20.5775,20.634,1516582.8708898,0
+SNV.US,D,20141114,000000,20.6009,20.8988,20.5775,20.6983,1007918.8069816,0
+SNV.US,D,20141117,000000,20.6262,20.6905,20.521,20.5853,945875.00654614,0
+SNV.US,D,20141118,000000,20.562,20.8833,20.5454,20.708,1629032.573518,0
+SNV.US,D,20141119,000000,20.6009,20.6983,20.4335,20.5688,1194611.9741139,0
+SNV.US,D,20141120,000000,20.4509,20.8746,20.4509,20.8492,1509152.567873,0
+SNV.US,D,20141121,000000,21.0031,21.0819,20.5298,20.6476,1661703.3129194,0
+SNV.US,D,20141124,000000,20.8035,20.9962,20.7392,20.9621,886304.20813753,0
+SNV.US,D,20141125,000000,20.9621,21.0031,20.8492,20.9212,666560.31375095,0
+SNV.US,D,20141126,000000,20.89,20.9865,20.8492,20.9466,524386.31807312,0
+SNV.US,D,20141128,000000,20.9777,21.0186,20.5551,20.6749,741777.36875391,0
+SNV.US,D,20141201,000000,20.5853,20.5853,20.2728,20.3643,1844442.5523924,0
+SNV.US,D,20141202,000000,20.3721,20.7158,20.3643,20.521,852178.21795875,0
+SNV.US,D,20141203,000000,20.4928,20.8648,20.4509,20.7947,1017038.5154527,0
+SNV.US,D,20141204,000000,20.7303,20.8102,20.6262,20.8035,873563.31812706,0
+SNV.US,D,20141205,000000,20.8988,21.3857,20.8833,21.1938,1428215.1551917,0
+SNV.US,D,20141208,000000,21.1627,21.4276,21.1053,21.3274,1309544.9487111,0
+SNV.US,D,20141209,000000,21.0741,21.5337,20.9378,21.5074,1545991.8767208,0
+SNV.US,D,20141210,000000,21.3935,21.4899,20.9544,20.9621,1551108.3618112,0
+SNV.US,D,20141211,000000,21.0118,21.2766,20.8492,20.9144,917537.15566279,0
+SNV.US,D,20141212,000000,20.7616,20.9077,20.6009,20.6174,1272230.1415499,0
+SNV.US,D,20141215,000000,20.7392,20.8648,20.4061,20.4158,1429140.4769634,0
+SNV.US,D,20141216,000000,20.2972,20.5922,20.1783,20.34,1180466.1560417,0
+SNV.US,D,20141217,000000,20.3925,20.8843,20.3303,20.8423,1809683.9337881,0
+SNV.US,D,20141218,000000,21.0994,21.3107,20.9407,21.1413,1951104.1157253,0
+SNV.US,D,20141219,000000,21.2036,21.3488,21.0605,21.1744,5327478.9942788,0
+SNV.US,D,20141222,000000,21.1881,21.3311,21.116,21.304,1187360.3680874,0
+SNV.US,D,20141223,000000,21.4149,21.6613,21.3652,21.5902,1317806.0900332,0
+SNV.US,D,20141224,000000,21.6058,21.7207,21.4772,21.5522,623441.96238149,0
+SNV.US,D,20141226,000000,21.6409,21.8249,21.6058,21.7441,833941.88199907,0
+SNV.US,D,20141229,000000,21.6847,22.1062,21.6321,22.0984,1400487.3388614,0
+SNV.US,D,20141230,000000,21.9982,22.2183,21.8628,22.0235,1285819.3287673,0
+SNV.US,D,20141231,000000,22.0332,22.1062,21.7615,21.7615,1065534.2084388,0
+SNV.US,D,20150102,000000,21.8151,21.9982,21.3224,21.5454,1310236.1158057,0
+SNV.US,D,20150105,000000,21.4851,21.5454,20.9894,21.0216,1980956.7830494,0
+SNV.US,D,20150106,000000,21.0128,21.1073,20.4237,20.5396,1960811.2648772,0
+SNV.US,D,20150107,000000,20.8512,20.9329,20.6116,20.8336,1810123.4873047,0
+SNV.US,D,20150108,000000,21.0458,21.1821,20.9651,21.1821,1111383.3373785,0
+SNV.US,D,20150109,000000,21.2446,21.2446,20.7634,20.7868,1272634.7772637,0
+SNV.US,D,20150112,000000,20.748,20.8512,20.4422,20.5142,1219553.5551871,0
+SNV.US,D,20150113,000000,20.6116,20.8589,20.0868,20.2972,1874229.492088,0
+SNV.US,D,20150114,000000,20.079,20.1997,19.785,20.0566,1677693.6125698,0
+SNV.US,D,20150115,000000,20.0322,20.1374,19.6467,19.7596,1656784.0107147,0
+SNV.US,D,20150116,000000,19.7118,20.1296,19.6622,20.1218,1495490.4640676,0
+SNV.US,D,20150120,000000,20.079,20.186,19.7118,19.8541,1343592.8873308,0
+SNV.US,D,20150121,000000,19.785,20.0128,19.6058,19.671,1689507.1268202,0
+SNV.US,D,20150122,000000,19.8959,20.6116,19.7752,20.5922,1935523.5867595,0
+SNV.US,D,20150123,000000,20.5142,20.6846,20.2494,20.265,867758.74692449,0
+SNV.US,D,20150126,000000,20.265,20.6271,20.1053,20.5396,2152418.599243,0
+SNV.US,D,20150127,000000,20.3223,20.9329,20.2406,20.8512,1972829.1509729,0
+SNV.US,D,20150128,000000,20.9563,20.9992,20.3847,20.3847,1969468.8259596,0
+SNV.US,D,20150129,000000,20.3847,20.8258,20.3146,20.8122,1248592.8431071,0
+SNV.US,D,20150130,000000,20.5464,21.0216,20.4996,20.6992,2035262.1822091,0
+SNV.US,D,20150202,000000,20.748,21.116,20.5698,21.0293,2101118.1851044,0
+SNV.US,D,20150203,000000,21.1744,21.6409,21.0682,21.6409,1595324.5699774,0
+SNV.US,D,20150204,000000,21.5035,21.7819,21.4607,21.5571,1022547.3123264,0
+SNV.US,D,20150205,000000,21.6409,21.9865,21.6321,21.8852,1404134.1952557,0
+SNV.US,D,20150206,000000,22.0897,22.7236,21.9982,22.265,3413301.4819081,0
+SNV.US,D,20150209,000000,22.082,22.3604,21.9923,22.227,1144884.9150854,0
+SNV.US,D,20150210,000000,22.4481,22.5522,22.2183,22.5074,1694550.6953226,0
+SNV.US,D,20150211,000000,22.4889,22.5152,22.1345,22.265,1794747.3301841,0
+SNV.US,D,20150212,000000,22.3789,22.6116,22.3292,22.6038,1743083.3600997,0
+SNV.US,D,20150213,000000,22.6534,22.7402,22.4324,22.5883,1220545.6315815,0
+SNV.US,D,20150217,000000,22.4743,22.7402,22.3449,22.6748,1363133.5059209,0
+SNV.US,D,20150218,000000,22.596,22.7538,22.3604,22.4324,1057610.9482074,0
+SNV.US,D,20150219,000000,22.3127,22.596,22.1501,22.5366,899347.03444197,0
+SNV.US,D,20150220,000000,22.4812,22.8687,22.265,22.8346,1165196.8063176,0
+SNV.US,D,20150223,000000,22.6982,22.7139,22.3536,22.4324,2934240.5257343,0
+SNV.US,D,20150224,000000,22.4324,22.6982,22.3964,22.4977,2265202.0749854,0
+SNV.US,D,20150225,000000,22.4743,22.7051,22.4403,22.5522,1610104.0434694,0
+SNV.US,D,20150226,000000,22.4977,22.6748,22.4889,22.5883,1549299.82503,0
+SNV.US,D,20150227,000000,22.523,22.6691,22.4665,22.4812,1329668.9000052,0
+SNV.US,D,20150302,000000,22.4665,22.7139,22.3701,22.4977,1997810.7848197,0
+SNV.US,D,20150303,000000,22.4324,22.4889,22.0235,22.0663,2761355.2955833,0
+SNV.US,D,20150304,000000,22.0147,22.1208,21.8852,21.9602,1894727.26927,0
+SNV.US,D,20150305,000000,21.9602,22.2407,21.8053,22.2183,955891.28095143,0
+SNV.US,D,20150306,000000,22.4042,22.7479,22.2981,22.4889,1183850.1019214,0
+SNV.US,D,20150309,000000,22.4743,22.7538,22.4665,22.6982,1214224.4822978,0
+SNV.US,D,20150310,000000,22.4324,22.4977,22.2407,22.2894,1424748.0227819,0
+SNV.US,D,20150311,000000,22.3127,22.6534,22.265,22.6203,1229414.7534686,0
+SNV.US,D,20150312,000000,22.78,23.1657,22.7538,23.1423,1482394.2340649,0
+SNV.US,D,20150313,000000,23.0449,23.0449,22.3964,22.7236,2531284.9745439,0
+SNV.US,D,20150316,000000,22.8112,22.8599,22.5308,22.8034,1750189.1329502,0
+SNV.US,D,20150317,000000,22.7051,22.9651,22.636,22.9651,1011946.6782231,0
+SNV.US,D,20150318,000000,22.9748,23.2298,22.6194,22.7236,1084651.7054197,0
+SNV.US,D,20150319,000000,22.6106,22.7051,22.1919,22.3351,1905920.4790252,0
+SNV.US,D,20150320,000000,22.411,22.8424,22.3272,22.8191,1811625.9798151,0
+SNV.US,D,20150323,000000,22.8112,22.8852,22.6437,22.7538,994830.79293249,0
+SNV.US,D,20150324,000000,22.7139,22.8521,22.6604,22.7402,1394794.7100264,0
+SNV.US,D,20150325,000000,22.7479,22.7479,22.3108,22.3195,1466499.4448749,0
+SNV.US,D,20150326,000000,22.2571,22.4733,22.0703,22.4032,1241832.1403069,0
+SNV.US,D,20150327,000000,22.3682,22.411,22.1745,22.3029,567320.83748127,0
+SNV.US,D,20150330,000000,22.4655,22.7879,22.4655,22.6691,834544.72759282,0
+SNV.US,D,20150331,000000,22.4977,22.6691,22.4324,22.5776,915642.35136895,0
+SNV.US,D,20150401,000000,22.5357,22.6106,22.3195,22.5308,897442.98720036,0
+SNV.US,D,20150402,000000,22.2076,22.6905,22.1666,22.4655,1217514.9717056,0
+SNV.US,D,20150406,000000,22.263,22.4383,22.0206,22.3108,1562150.6034196,0
+SNV.US,D,20150407,000000,22.3351,22.56,22.3029,22.3682,1165924.9452034,0
+SNV.US,D,20150408,000000,22.411,22.5873,22.3429,22.3594,950665.93447607,0
+SNV.US,D,20150409,000000,22.3857,22.4471,22.0546,22.2407,1935329.4848562,0
+SNV.US,D,20150410,000000,22.2474,22.4471,22.1403,22.411,781078.38269237,0
+SNV.US,D,20150413,000000,22.5064,22.636,22.4383,22.5951,616198.57230864,0
+SNV.US,D,20150414,000000,22.5512,22.5951,22.2474,22.4383,871265.93210792,0
+SNV.US,D,20150415,000000,22.4324,22.8034,22.4324,22.6106,769653.07224851,0
+SNV.US,D,20150416,000000,22.5435,22.6263,22.3195,22.5064,614692.99881554,0
+SNV.US,D,20150417,000000,22.3351,22.4802,22.1403,22.2718,672773.62864401,0
+SNV.US,D,20150420,000000,22.3516,22.6038,22.2571,22.3195,1214808.841996,0
+SNV.US,D,20150421,000000,22.6524,22.7305,22.2571,22.6905,2445369.7209887,0
+SNV.US,D,20150422,000000,22.7402,22.9096,22.636,22.7402,1209423.2844258,0
+SNV.US,D,20150423,000000,22.6982,22.7402,22.3954,22.56,976098.41877555,0
+SNV.US,D,20150424,000000,22.5308,22.56,22.2571,22.263,677967.13829925,0
+SNV.US,D,20150427,000000,22.3682,22.5357,22.0478,22.0877,1087007.630108,0
+SNV.US,D,20150428,000000,22.1054,22.4655,22.0118,22.4655,968848.86673751,0
+SNV.US,D,20150429,000000,22.377,22.7479,22.377,22.5678,1381771.3966117,0
+SNV.US,D,20150430,000000,22.5678,22.6905,22.2874,22.2961,806634.10629551,0
+SNV.US,D,20150501,000000,22.3029,22.4733,22.1569,22.1919,801671.67033463,0
+SNV.US,D,20150504,000000,22.2407,22.5357,22.2153,22.5064,530354.18135305,0
+SNV.US,D,20150505,000000,22.3954,22.6194,22.2571,22.3029,682199.38138592,0
+SNV.US,D,20150506,000000,22.3594,22.4383,22.1481,22.3029,790823.53062961,0
+SNV.US,D,20150507,000000,22.2474,22.4324,22.1403,22.3272,682268.18999712,0
+SNV.US,D,20150508,000000,22.4733,22.5873,22.2571,22.5221,604910.8790872,0
+SNV.US,D,20150511,000000,22.4879,22.7879,22.4247,22.7305,851045.44335924,0
+SNV.US,D,20150512,000000,22.6437,22.8521,22.4383,22.7947,650589.52699028,0
+SNV.US,D,20150513,000000,22.7703,22.9251,22.6524,22.8424,636659.37769947,0
+SNV.US,D,20150514,000000,22.9251,23.1267,22.8034,23.1179,1050778.3558134,0
+SNV.US,D,20150515,000000,23.0693,23.1599,22.7305,22.8852,788586.73726811,0
+SNV.US,D,20150518,000000,22.8939,23.4422,22.8939,23.3838,1370390.2469183,0
+SNV.US,D,20150519,000000,23.3838,23.7304,23.3838,23.7013,983922.06056982,0
+SNV.US,D,20150520,000000,23.709,23.709,23.3751,23.561,1047577.2149007,0
+SNV.US,D,20150521,000000,23.5065,23.6174,23.4422,23.5513,632946.79367659,0
+SNV.US,D,20150522,000000,23.5834,23.6077,23.414,23.414,491521.47676851,0
+SNV.US,D,20150526,000000,23.337,23.4062,23.192,23.3448,875314.34323328,0
+SNV.US,D,20150527,000000,23.3906,23.561,23.3283,23.5356,608884.31963617,0
+SNV.US,D,20150528,000000,23.4977,23.6,23.3751,23.5221,758047.01082596,0
+SNV.US,D,20150529,000000,23.4899,23.5697,23.2962,23.3906,1443550.2325443,0
+SNV.US,D,20150601,000000,23.5152,23.5416,23.1734,23.3672,1094833.3258907,0
+SNV.US,D,20150602,000000,23.3584,23.6933,23.2007,23.4977,1412245.3954252,0
+SNV.US,D,20150603,000000,23.6252,23.966,23.6,23.858,1193940.3199089,0
+SNV.US,D,20150604,000000,23.7704,23.858,23.5834,23.6408,600323.29600831,0
+SNV.US,D,20150605,000000,23.8999,24.156,23.8356,24.0926,1231780.9480989,0
+SNV.US,D,20150608,000000,24.0439,24.1784,23.9144,23.9388,1287610.4066472,0
+SNV.US,D,20150609,000000,23.966,24.2952,23.8677,24.1491,810451.4437265,0
+SNV.US,D,20150610,000000,24.303,24.8833,24.1784,24.7625,1948378.473126,0
+SNV.US,D,20150611,000000,24.7625,24.8512,24.3906,24.6165,972636.42133678,0
+SNV.US,D,20150612,000000,24.5755,24.673,24.4392,24.6506,961209.05690453,0
+SNV.US,D,20150615,000000,24.3487,24.7849,24.266,24.5065,1307085.2976086,0
+SNV.US,D,20150616,000000,24.4967,24.9728,24.4549,24.9495,1378956.4055171,0
+SNV.US,D,20150617,000000,25.0283,25.0537,24.4802,24.5601,1187050.2158399,0
+SNV.US,D,20150618,000000,24.7071,24.7236,24.3428,24.634,861475.59642601,0
+SNV.US,D,20150619,000000,24.4802,24.5999,24.302,24.3478,2344668.8319763,0
+SNV.US,D,20150622,000000,24.5755,24.8355,24.5454,24.818,1206953.3633816,0
+SNV.US,D,20150623,000000,24.9651,25.0713,24.818,24.9193,868428.34714106,0
+SNV.US,D,20150624,000000,24.8434,25.1422,24.7071,24.9271,1843882.8405549,0
+SNV.US,D,20150625,000000,24.9563,25.1599,24.9193,25.0713,1730990.5034277,0
+SNV.US,D,20150626,000000,25.1764,25.4189,25.0459,25.3867,1989049.4973234,0
+SNV.US,D,20150629,000000,25.0138,25.2007,24.7694,24.7772,1525113.0846918,0
+SNV.US,D,20150630,000000,25.0372,25.2474,24.7304,24.9271,1568934.9270863,0
+SNV.US,D,20150701,000000,25.2641,25.2874,24.9807,25.0937,1185441.9429271,0
+SNV.US,D,20150702,000000,25.0372,25.0372,24.5844,24.6904,1199044.481069,0
+SNV.US,D,20150706,000000,24.3994,24.7956,24.265,24.7694,1456237.7188564,0
+SNV.US,D,20150707,000000,24.674,24.674,24.1326,24.5065,1276817.7246288,0
+SNV.US,D,20150708,000000,24.3107,24.4228,24.1083,24.2289,878544.23998348,0
+SNV.US,D,20150709,000000,24.6253,24.674,24.3819,24.5143,745244.50116366,0
+SNV.US,D,20150710,000000,24.8355,24.9096,24.634,24.7694,853191.86123139,0
+SNV.US,D,20150713,000000,24.9495,25.0283,24.8589,24.9495,1053013.0951864,0
+SNV.US,D,20150714,000000,24.8521,25.0937,24.7304,25.08,994994.08500983,0
+SNV.US,D,20150715,000000,25.1288,25.3867,25.0459,25.2474,710164.43337568,0
+SNV.US,D,20150716,000000,25.3799,25.4032,25.2085,25.3867,1284732.7689066,0
+SNV.US,D,20150717,000000,25.303,25.3867,24.9271,25.1599,1081080.846596,0
+SNV.US,D,20150720,000000,25.1511,25.3867,25.1034,25.2474,1211036.6923097,0
+SNV.US,D,20150721,000000,25.4773,25.968,25.2183,25.2786,2512093.5339808,0
+SNV.US,D,20150722,000000,25.4032,25.9427,25.3702,25.8278,1773525.5220932,0
+SNV.US,D,20150723,000000,25.8804,26.0488,25.6057,25.7421,1542422.0448914,0
+SNV.US,D,20150724,000000,25.7976,25.8229,25.4101,25.4773,897459.41910751,0
+SNV.US,D,20150727,000000,25.2329,25.3371,25.004,25.1511,892387.09476755,0
+SNV.US,D,20150728,000000,25.4189,25.4587,25.0537,25.3117,844782.83274471,0
+SNV.US,D,20150729,000000,25.2786,25.598,25.2085,25.4276,1235132.0301643,0
+SNV.US,D,20150730,000000,25.3371,25.5542,25.3195,25.5055,702458.89591409,0
+SNV.US,D,20150731,000000,25.5191,25.6865,25.3117,25.4918,1079595.8129868,0
+SNV.US,D,20150803,000000,25.4432,25.6233,25.2417,25.5191,680872.50488314,0
+SNV.US,D,20150804,000000,25.5726,25.9359,25.5133,25.7976,1040896.617648,0
+SNV.US,D,20150805,000000,25.8453,26.3001,25.8453,26.1053,911678.15376775,0
+SNV.US,D,20150806,000000,26.1239,26.2913,25.8074,25.8278,634732.73658551,0
+SNV.US,D,20150807,000000,25.855,26.0244,25.5191,25.6865,829203.33077318,0
+SNV.US,D,20150810,000000,25.7889,26.2514,25.5726,26.2338,848861.02670179,0
+SNV.US,D,20150811,000000,26.0244,26.1151,25.638,25.7421,1212674.7480542,0
+SNV.US,D,20150812,000000,25.5279,25.5726,24.8521,25.303,1281520.3310578,0
+SNV.US,D,20150813,000000,25.3633,25.5455,25.2007,25.4587,714208.73652426,0
+SNV.US,D,20150814,000000,25.4587,25.781,25.4432,25.709,520197.20874274,0
+SNV.US,D,20150817,000000,25.5055,26.009,25.0138,25.709,1723198.6984535,0
+SNV.US,D,20150818,000000,25.7489,26.002,25.7022,25.7733,699490.88268418,0
+SNV.US,D,20150819,000000,25.6788,25.8074,25.4101,25.5191,895853.20018309,0
+SNV.US,D,20150820,000000,25.2552,25.2874,24.5844,24.5999,1232674.4330506,0
+SNV.US,D,20150821,000000,24.3107,24.5755,24.0683,24.1871,1654942.6101192,0
+SNV.US,D,20150824,000000,22.2484,23.7373,22.079,23.04,2616231.7725711,0
+SNV.US,D,20150825,000000,23.9134,23.9291,22.8064,22.8453,2121851.1439575,0
+SNV.US,D,20150826,000000,23.4461,23.857,23.0089,23.8083,1545018.2862219,0
+SNV.US,D,20150827,000000,24.1481,24.4636,23.8152,24.3565,1442262.3818209,0
+SNV.US,D,20150828,000000,24.1871,24.4967,24.0342,24.3351,974740.73244685,0
+SNV.US,D,20150831,000000,24.1481,24.7158,23.9865,24.6078,1196447.2127443,0
+SNV.US,D,20150901,000000,24.0118,24.2055,23.3876,23.5396,1828672.0295002,0
+SNV.US,D,20150902,000000,23.857,24.0683,23.6291,24.0683,1753496.0542652,0
+SNV.US,D,20150903,000000,24.1481,24.523,24.0683,24.2874,1008250.5261073,0
+SNV.US,D,20150904,000000,24.0995,24.3107,23.964,24.1958,1269894.7567454,0
+SNV.US,D,20150908,000000,24.5688,24.8853,24.4724,24.8755,1132888.5958679,0
+SNV.US,D,20150909,000000,25.1832,25.2474,24.4899,24.5454,1396513.8983124,0
+SNV.US,D,20150910,000000,24.4392,24.7577,24.3565,24.5065,2587128.8110109,0
+SNV.US,D,20150911,000000,24.3428,24.4899,24.2055,24.4549,649287.29834823,0
+SNV.US,D,20150914,000000,24.4549,24.7158,24.3107,24.634,1103089.332242,0
+SNV.US,D,20150915,000000,24.7489,25.1054,24.6516,25.0059,886376.09773132,0
+SNV.US,D,20150916,000000,24.9105,25.0216,24.634,24.9281,893565.05711173,0
+SNV.US,D,20150917,000000,24.9105,25.1939,24.1307,24.2864,1501361.789893,0
+SNV.US,D,20150918,000000,23.9027,23.9271,23.5951,23.6876,2481661.6419294,0
+SNV.US,D,20150921,000000,23.9027,24.2036,23.7733,24.0098,1000133.1639726,0
+SNV.US,D,20150922,000000,23.7411,23.895,23.5309,23.7246,811445.57410939,0
+SNV.US,D,20150923,000000,23.749,24.1237,23.6953,23.8716,633274.40482548,0
+SNV.US,D,20150924,000000,23.6009,24.0976,23.6009,24.0742,1606900.8485683,0
+SNV.US,D,20150925,000000,24.4051,24.5143,23.9757,24.116,1592203.5346122,0
+SNV.US,D,20150928,000000,23.9855,24.0265,23.3838,23.4588,1686478.5209327,0
+SNV.US,D,20150929,000000,23.4821,23.6876,23.3039,23.5854,1415345.8909065,0
+SNV.US,D,20150930,000000,24.0322,24.0742,23.6602,24.0177,1633979.6045659,0
+SNV.US,D,20151001,000000,24.0021,24.4218,23.9106,24.3731,2670717.9227094,0
+SNV.US,D,20151002,000000,23.3672,24.0401,23.1657,24.0401,2273625.4813908,0
+SNV.US,D,20151005,000000,24.2192,24.5999,24.1851,24.4792,1245995.5747824,0
+SNV.US,D,20151006,000000,24.4957,24.5317,24.0819,24.1851,1779285.9325453,0
+SNV.US,D,20151007,000000,24.3731,24.5317,24.0265,24.3653,1669578.3044234,0
+SNV.US,D,20151008,000000,24.3478,24.5377,24.1705,24.4792,1416208.5660322,0
+SNV.US,D,20151009,000000,24.4792,24.5688,24.1307,24.263,1144329.3112248,0
+SNV.US,D,20151012,000000,24.2864,24.5755,24.0819,24.5317,923894.24974345,0
+SNV.US,D,20151013,000000,24.4218,24.7158,24.3731,24.4315,725173.95356777,0
+SNV.US,D,20151014,000000,24.3653,24.3653,23.6682,23.7567,1377882.1695869,0
+SNV.US,D,20151015,000000,23.9359,24.0976,23.6602,24.0401,1540068.1741913,0
+SNV.US,D,20151016,000000,24.1461,24.3896,24.0177,24.263,1016034.1151279,0
+SNV.US,D,20151019,000000,24.1063,24.5922,24.1063,24.5055,1687462.3813735,0
+SNV.US,D,20151020,000000,25.0303,25.2202,24.5143,25.153,1849912.3234866,0
+SNV.US,D,20151021,000000,25.3488,25.3896,24.5922,24.6165,1597135.1607472,0
+SNV.US,D,20151022,000000,24.7489,25.1706,24.6078,24.9661,1075068.8225656,0
+SNV.US,D,20151023,000000,25.153,25.5084,25.0877,25.5007,1024042.6158777,0
+SNV.US,D,20151026,000000,25.5007,25.5853,25.1939,25.3896,996311.71856484,0
+SNV.US,D,20151027,000000,25.2581,25.6174,25.1618,25.4062,1167995.365505,0
+SNV.US,D,20151028,000000,25.4373,26.4421,25.3302,26.4421,1366417.8333635,0
+SNV.US,D,20151029,000000,26.4091,26.6282,26.0458,26.1286,1181180.9440029,0
+SNV.US,D,20151030,000000,26.0761,26.1453,25.4948,25.6642,1090966.6927381,0
+SNV.US,D,20151102,000000,25.8122,26.2318,25.673,26.1286,920374.74062964,0
+SNV.US,D,20151103,000000,26.0391,26.2066,25.9183,25.9719,828567.62136511,0
+SNV.US,D,20151104,000000,26.0458,26.1199,25.8405,26.0294,1260578.8923827,0
+SNV.US,D,20151105,000000,26.0207,26.6223,25.9632,26.3556,1222962.1489276,0
+SNV.US,D,20151106,000000,26.9544,27.3273,26.8678,27.0936,1333142.1943801,0
+SNV.US,D,20151109,000000,27.1014,27.2056,26.8804,27.0868,1065088.4929571,0
+SNV.US,D,20151110,000000,27.0936,27.2884,26.8804,27.1735,1378495.2851227,0
+SNV.US,D,20151111,000000,27.3497,27.4276,26.9126,26.9456,884406.3228611,0
+SNV.US,D,20151112,000000,26.7762,26.8093,26.1667,26.2144,1338687.963045,0
+SNV.US,D,20151113,000000,26.1608,26.2806,25.82,25.9983,1313916.8630085,0
+SNV.US,D,20151116,000000,25.9388,26.2806,25.7684,26.2485,601062.73183029,0
+SNV.US,D,20151117,000000,26.3147,26.6369,25.9553,26.2971,946518.93190777,0
+SNV.US,D,20151118,000000,26.3147,26.8502,26.2562,26.7509,1290745.8199312,0
+SNV.US,D,20151119,000000,26.8259,26.8502,26.5026,26.6808,786053.14258361,0
+SNV.US,D,20151120,000000,26.8093,26.9271,26.6886,26.7995,684869.56629864,0
+SNV.US,D,20151123,000000,26.7596,27.0673,26.7431,26.8259,581590.92185137,0
+SNV.US,D,20151124,000000,26.6126,27.0285,26.5747,26.9369,969073.7784667,0
+SNV.US,D,20151125,000000,26.9787,27.0537,26.7995,26.9369,586276.06937901,0
+SNV.US,D,20151127,000000,26.9884,27.0187,26.71,27.0041,345952.23827474,0
+SNV.US,D,20151130,000000,26.9787,27.1735,26.9037,27.0868,1038583.8267157,0
+SNV.US,D,20151201,000000,27.1969,27.3136,26.9456,27.2299,649659.07024762,0
+SNV.US,D,20151202,000000,27.2728,27.3225,26.7684,26.784,1174250.7871601,0
+SNV.US,D,20151203,000000,26.9787,27.0606,26.4675,26.5085,989607.50044552,0
+SNV.US,D,20151204,000000,26.5981,27.116,26.4608,27.1014,1243296.6340321,0
+SNV.US,D,20151207,000000,27.0108,27.1326,26.4257,26.7178,1125965.6279847,0
+SNV.US,D,20151208,000000,26.4344,27.0537,26.1754,26.3292,907932.70593057,0
+SNV.US,D,20151209,000000,26.2318,26.4832,25.7052,25.9553,1211005.8824838,0
+SNV.US,D,20151210,000000,25.9553,26.2971,25.8502,26.0294,1413375.0890421,0
+SNV.US,D,20151211,000000,25.6321,25.82,25.3059,25.4306,1266219.1445137,0
+SNV.US,D,20151214,000000,25.4782,25.6477,25.1305,25.3399,1860463.6618687,0
+SNV.US,D,20151215,000000,25.7061,26.1881,25.559,26.1617,1172465.8712455,0
+SNV.US,D,20151216,000000,26.3828,26.7967,25.895,26.5543,1698543.6487613,0
+SNV.US,D,20151217,000000,26.5543,26.9009,26.2844,26.2933,1709223.361418,0
+SNV.US,D,20151218,000000,25.9913,26.2348,25.7616,25.7947,3788232.4154452,0
+SNV.US,D,20151221,000000,25.9826,26.1491,25.6253,25.9135,1083458.3381625,0
+SNV.US,D,20151222,000000,26.001,26.1326,25.559,25.9349,901910.41195817,0
+SNV.US,D,20151223,000000,26.0878,26.3507,25.9739,26.2757,555909.90495618,0
+SNV.US,D,20151224,000000,26.2659,26.6486,26.2659,26.4977,479113.33287793,0
+SNV.US,D,20151228,000000,26.3682,26.5133,26.0411,26.4977,598552.75801234,0
+SNV.US,D,20151229,000000,26.6331,26.9612,26.6262,26.857,966965.35937984,0
+SNV.US,D,20151230,000000,26.7655,26.8795,26.6262,26.6428,643452.94431394,0
+SNV.US,D,20151231,000000,26.4645,26.7461,26.3711,26.374,794161.2617705,0
+SNV.US,D,20160104,000000,26.0411,26.0702,25.4792,25.6661,1706060.2192907,0
+SNV.US,D,20160105,000000,25.7061,25.9573,25.412,25.5084,1608180.4833381,0
+SNV.US,D,20160106,000000,25.0381,25.4373,24.9962,25.3399,1666813.6360447,0
+SNV.US,D,20160107,000000,24.8015,25.1355,24.5561,24.5815,2771723.8289982,0
+SNV.US,D,20160108,000000,24.7937,24.9359,24.1267,24.1744,2319789.8975492,0
+SNV.US,D,20160111,000000,24.3438,24.4685,23.9134,24.267,2428312.3743673,0
+SNV.US,D,20160112,000000,24.5882,24.7616,24.0527,24.5016,2125791.7206923,0
+SNV.US,D,20160113,000000,24.6146,24.6974,23.4432,23.6204,1902414.3208359,0
+SNV.US,D,20160114,000000,23.7587,24.1267,23.3527,23.9553,1778122.3481198,0
+SNV.US,D,20160115,000000,23.2057,23.8152,23.15,23.7509,1690574.173791,0
+SNV.US,D,20160119,000000,23.6535,24.4276,23.3283,23.6699,2343707.5654078,0
+SNV.US,D,20160120,000000,23.2962,23.5804,22.6243,23.1997,2576685.3070196,0
+SNV.US,D,20160121,000000,23.1336,23.5386,22.7168,22.8463,1446392.9524822,0
+SNV.US,D,20160122,000000,23.2378,23.7928,23.0021,23.7751,2235537.3475993,0
+SNV.US,D,20160125,000000,23.6351,23.7353,22.6925,22.7255,1308268.3949238,0
+SNV.US,D,20160126,000000,22.8725,23.7119,22.8725,23.6973,2106683.4666592,0
+SNV.US,D,20160127,000000,23.6281,24.5424,23.5454,23.9962,1905178.9892149,0
+SNV.US,D,20160128,000000,24.2825,24.5561,24.0859,24.0926,1331532.8944731,0
+SNV.US,D,20160129,000000,24.1568,24.8658,24.0215,24.8658,1938306.741034,0
+SNV.US,D,20160201,000000,24.6974,24.8113,24.2981,24.5357,1424258.1465498,0
+SNV.US,D,20160202,000000,23.9874,24.1267,23.705,23.8239,1005210.6232836,0
+SNV.US,D,20160203,000000,24.0527,24.12,23.0898,23.8414,1287597.0557225,0
+SNV.US,D,20160204,000000,23.7751,24.3517,23.7751,24.12,1638342.2759156,0
+SNV.US,D,20160205,000000,24.12,24.3954,23.1724,23.2378,2047098.2903318,0
+SNV.US,D,20160208,000000,22.8814,22.8892,21.7869,22.188,2798003.5835104,0
+SNV.US,D,20160209,000000,21.8404,22.375,21.3711,22.1959,2414245.6348484,0
+SNV.US,D,20160210,000000,22.3935,22.8219,22.1228,22.1228,1146760.2064896,0
+SNV.US,D,20160211,000000,21.2689,21.4227,20.7537,21.1374,2372789.9870841,0
+SNV.US,D,20160212,000000,21.7645,22.1228,21.5377,22.1004,1469260.005277,0
+SNV.US,D,20160216,000000,22.4314,22.8814,22.302,22.5308,1860723.4914006,0
+SNV.US,D,20160217,000000,22.6925,22.8969,22.3506,22.4314,1772414.3143718,0
+SNV.US,D,20160218,000000,22.4977,22.6798,21.3565,21.4617,3925675.0488565,0
+SNV.US,D,20160219,000000,21.3642,22.0576,21.2854,21.7869,1775388.4895669,0
+SNV.US,D,20160222,000000,22.0673,22.2436,21.968,22.1287,1035627.1104221,0
+SNV.US,D,20160223,000000,22.0741,22.152,21.5113,21.7411,922025.12030454,0
+SNV.US,D,20160224,000000,21.3711,21.6516,21.0002,21.5756,1288468.973796,0
+SNV.US,D,20160225,000000,21.6262,21.8619,21.4315,21.707,860580.05748605,0
+SNV.US,D,20160226,000000,21.9855,22.3935,21.8754,22.188,1075998.2523141,0
+SNV.US,D,20160229,000000,22.188,22.2436,21.6583,21.6583,1063726.6986517,0
+SNV.US,D,20160301,000000,21.8492,22.636,21.7558,22.6272,1872430.1982545,0
+SNV.US,D,20160302,000000,22.6534,23.0021,22.5688,23.0021,1161900.1549447,0
+SNV.US,D,20160303,000000,23.0021,23.6117,22.8725,23.4695,2566309.5846452,0
+SNV.US,D,20160304,000000,23.4432,23.9134,23.4432,23.6535,1179605.5349044,0
+SNV.US,D,20160307,000000,23.4695,23.8005,23.2542,23.6028,1391942.7471408,0
+SNV.US,D,20160308,000000,23.3759,23.5386,23.0342,23.0342,1473698.6741973,0
+SNV.US,D,20160309,000000,23.1997,23.3527,22.8463,22.9524,940842.73497986,0
+SNV.US,D,20160310,000000,23.2786,23.8152,22.8969,23.2542,1235717.4168567,0
+SNV.US,D,20160311,000000,23.5649,23.9466,23.4432,23.9213,1075553.5638267,0
+SNV.US,D,20160314,000000,23.8414,23.9398,23.6204,23.8414,1034292.0179657,0
+SNV.US,D,20160315,000000,23.7041,23.7995,23.3974,23.6194,1521466.2282974,0
+SNV.US,D,20160316,000000,23.5065,23.9291,23.1793,23.4062,1456473.9275219,0
+SNV.US,D,20160317,000000,23.3741,23.6438,23.04,23.564,1605476.4076169,0
+SNV.US,D,20160318,000000,23.6272,24.2202,23.6272,23.9378,2974989.6014908,0
+SNV.US,D,20160321,000000,23.8833,24.111,23.6692,23.9213,1143969.8632558,0
+SNV.US,D,20160322,000000,23.7587,24.2008,23.4237,24.0635,1203792.2752427,0
+SNV.US,D,20160323,000000,24.0712,24.1354,23.891,23.891,985899.02439943,0
+SNV.US,D,20160324,000000,23.7041,23.7421,23.4334,23.7421,921067.96171275,0
+SNV.US,D,20160328,000000,23.8414,23.9884,23.5863,23.7751,808231.08227215,0
+SNV.US,D,20160329,000000,23.6692,23.7751,23.3263,23.7256,1497125.4388295,0
+SNV.US,D,20160330,000000,23.7928,24.2767,23.708,23.891,1159939.6230222,0
+SNV.US,D,20160331,000000,23.8152,23.9563,23.3263,23.6438,1658042.0786063,0
+SNV.US,D,20160401,000000,23.4675,23.7256,23.2261,23.6612,1671025.3392474,0
+SNV.US,D,20160404,000000,23.711,23.9378,23.4237,23.7509,1085689.996553,0
+SNV.US,D,20160405,000000,23.4811,23.6612,23.2261,23.2523,1148088.1099865,0
+SNV.US,D,20160406,000000,23.2845,23.4491,23.04,23.3741,1672951.9803614,0
+SNV.US,D,20160407,000000,23.1296,23.2523,22.5776,22.6875,1258282.5333577,0
+SNV.US,D,20160408,000000,22.967,23.3789,22.93,22.9981,960115.30808452,0
+SNV.US,D,20160411,000000,23.1968,23.6068,23.188,23.2435,976011.12426878,0
+SNV.US,D,20160412,000000,23.3429,23.6272,23.08,23.6107,1347725.5119803,0
+SNV.US,D,20160413,000000,23.8745,24.6175,23.8083,24.5513,1220107.1050593,0
+SNV.US,D,20160414,000000,24.4948,25.0352,24.3468,24.7411,755834.86532519,0
+SNV.US,D,20160415,000000,24.7236,24.8142,24.522,24.7713,1220178.9946532,0
+SNV.US,D,20160418,000000,24.635,25.3468,24.526,25.3117,2143870.9265398,0
+SNV.US,D,20160419,000000,25.1988,25.4938,24.522,25.453,2462655.0603218,0
+SNV.US,D,20160420,000000,25.3381,25.7177,25.2874,25.674,1717383.857309,0
+SNV.US,D,20160421,000000,25.746,25.967,25.4149,25.4938,1058694.4270853,0
+SNV.US,D,20160422,000000,25.5142,25.7869,25.4013,25.5483,1504911.0818386,0
+SNV.US,D,20160425,000000,25.4938,25.5221,25.224,25.5221,1058566.0528108,0
+SNV.US,D,20160426,000000,25.6253,25.9417,25.4101,25.8794,1207691.7722095,0
+SNV.US,D,20160427,000000,25.8609,25.967,25.5619,25.8326,1131960.1931136,0
+SNV.US,D,20160428,000000,25.6174,25.8794,25.3965,25.5142,684930.15895627,0
+SNV.US,D,20160429,000000,25.4199,25.6087,25.19,25.4851,991459.17098307,0
+SNV.US,D,20160502,000000,25.5405,25.674,25.3283,25.6087,851275.49005941,0
+SNV.US,D,20160503,000000,25.2066,25.2066,24.822,25.0264,595754.19882497,0
+SNV.US,D,20160504,000000,24.7976,25.1413,24.2466,24.488,1948789.2708049,0
+SNV.US,D,20160505,000000,24.5922,24.7314,24.2952,24.3536,1265325.659562,0
+SNV.US,D,20160506,000000,24.2008,24.5045,24.1277,24.4948,892969.40047735,0
+SNV.US,D,20160509,000000,24.4305,24.6603,24.2913,24.4462,672018.78790907,0
+SNV.US,D,20160510,000000,24.6262,25.0352,24.5688,24.9845,1068565.8953089,0
+SNV.US,D,20160511,000000,24.8561,25.303,24.7441,24.931,1069141.0120593,0
+SNV.US,D,20160512,000000,25.0917,25.3283,24.6526,24.8706,957485.17594548,0
+SNV.US,D,20160513,000000,24.8317,25.19,24.2844,24.3468,1466975.9701824,0
+SNV.US,D,20160516,000000,24.3984,24.8512,24.3156,24.7168,904739.78097147,0
+SNV.US,D,20160517,000000,24.6009,24.9534,24.3672,24.6914,1557491.1307469,0
+SNV.US,D,20160518,000000,24.6827,25.8288,24.6262,25.7382,1683827.8489097,0
+SNV.US,D,20160519,000000,25.5483,25.8862,25.043,25.3283,1293060.6648517,0
+SNV.US,D,20160520,000000,25.3809,25.7139,25.3809,25.5853,1093100.78668,0
+SNV.US,D,20160523,000000,25.6087,25.6477,25.2309,25.4286,1149990.1032398,0
+SNV.US,D,20160524,000000,25.5318,26.0333,25.5142,25.9135,909023.37376799,0
+SNV.US,D,20160525,000000,26.08,26.4861,26.08,26.2455,1135026.7977865,0
+SNV.US,D,20160526,000000,26.2358,26.2533,25.9417,26.0333,816254.98793488,0
+SNV.US,D,20160527,000000,26.0167,26.3352,25.9495,26.3352,1150597.0568103,0
+SNV.US,D,20160531,000000,26.5075,26.5327,26.1959,26.3118,810986.50770324,0
+SNV.US,D,20160601,000000,26.0557,26.4958,25.8794,26.4588,884881.8211744,0
+SNV.US,D,20160602,000000,26.416,26.6223,26.2903,26.6223,841870.27720145,0
+SNV.US,D,20160603,000000,26.1336,26.1336,25.2066,25.9048,1672483.6710074,0
+SNV.US,D,20160606,000000,25.9749,26.4538,25.9203,26.2611,853141.53851573,0
+SNV.US,D,20160607,000000,26.2533,26.304,26.0488,26.0644,846152.84300378,0
+SNV.US,D,20160608,000000,25.9749,26.1627,25.9583,26.0644,841752.17286877,0
+SNV.US,D,20160609,000000,25.8522,25.8522,25.453,25.5853,1814393.7291766,0
+SNV.US,D,20160610,000000,25.2552,25.3419,25.0596,25.2874,1136173.9503048,0
+SNV.US,D,20160613,000000,25.19,25.303,24.8063,24.8619,1660100.1749776,0
+SNV.US,D,20160614,000000,24.7889,24.969,23.4432,24.3214,1395298.9641772,0
+SNV.US,D,20160615,000000,24.3964,24.8881,24.266,24.4763,1401131.2642231,0
+SNV.US,D,20160616,000000,24.2222,24.2484,23.93,24.1317,1751220.2351242,0
+SNV.US,D,20160617,000000,24.1237,24.3964,24.0332,24.2581,2725090.0764918,0
+SNV.US,D,20160620,000000,24.6593,25.0858,24.3867,24.4363,1147680.3932902,0
+SNV.US,D,20160621,000000,24.5201,24.6165,24.2747,24.5289,988580.50624833,0
+SNV.US,D,20160622,000000,24.4763,24.7976,24.4442,24.4607,817425.76131969,0
+SNV.US,D,20160623,000000,24.7071,25.2484,24.5999,25.2417,1124236.1697566,0
+SNV.US,D,20160624,000000,23.3916,23.9934,23.3029,23.3205,2247629.1772772,0
+SNV.US,D,20160627,000000,22.893,22.9018,22.0897,22.229,1970305.8262303,0
+SNV.US,D,20160628,000000,22.7119,23.0917,22.4655,22.9826,1628740.9071661,0
+SNV.US,D,20160629,000000,23.0498,23.3876,23.0187,23.3029,1578474.6761841,0
+SNV.US,D,20160630,000000,23.4354,23.8045,23.1393,23.8045,1379884.8082714,0
+SNV.US,D,20160701,000000,23.6058,23.7626,23.2328,23.3029,1419530.8922601,0
+SNV.US,D,20160705,000000,23.0089,23.0527,22.5552,22.7022,1302770.8949863,0
+SNV.US,D,20160706,000000,22.4383,22.93,22.3799,22.8414,1645727.3911877,0
+SNV.US,D,20160707,000000,22.8589,23.2952,22.8551,23.2047,2403951.0450157,0
+SNV.US,D,20160708,000000,23.6301,23.7975,23.4266,23.4519,1360029.9294569,0
+SNV.US,D,20160711,000000,23.6145,23.9388,23.6145,23.7975,1048882.5245254,0
+SNV.US,D,20160712,000000,24.1237,24.412,24.0906,24.3614,1162991.8497763,0
+SNV.US,D,20160713,000000,24.266,24.4519,24.2095,24.266,1429725.8636558,0
+SNV.US,D,20160714,000000,24.8063,24.8619,24.5201,24.5912,971457.43199839,0
+SNV.US,D,20160715,000000,24.7801,24.8619,24.5434,24.6817,873572.56107483,0
+SNV.US,D,20160718,000000,24.634,24.7713,24.117,24.674,1446602.4592983,0
+SNV.US,D,20160719,000000,24.8385,25.192,24.5026,24.9942,1268992.028846,0
+SNV.US,D,20160720,000000,25.2329,25.2417,24.896,25.0362,976440.40784321,0
+SNV.US,D,20160721,000000,25.0362,25.1335,24.9232,25.0927,1263215.1864868,0
+SNV.US,D,20160722,000000,25.1422,25.4228,24.9768,25.3653,871497.00580229,0
+SNV.US,D,20160725,000000,25.3399,25.3828,25.1278,25.1422,632579.12975399,0
+SNV.US,D,20160726,000000,25.0517,25.3399,25.0517,25.2806,696381.14425506,0
+SNV.US,D,20160727,000000,25.2972,25.5162,25.1832,25.2572,774130.76694831,0
+SNV.US,D,20160728,000000,25.1599,25.2806,24.9855,25.2007,467932.44705302,0
+SNV.US,D,20160729,000000,25.1188,25.2417,24.9768,24.9942,759808.30587416,0
+SNV.US,D,20160801,000000,25.0264,25.1599,24.7499,24.7801,830939.97796065,0
+SNV.US,D,20160802,000000,24.7713,24.931,24.4188,24.5834,1232808.9692904,0
+SNV.US,D,20160803,000000,24.6165,25.0362,24.6165,25.0362,728674.97678602,0
+SNV.US,D,20160804,000000,25.0109,25.2183,24.9942,25.1422,920862.56287332,0
+SNV.US,D,20160805,000000,25.454,26.1472,25.3731,26.1306,1356055.4619138,0
+SNV.US,D,20160808,000000,26.1774,26.265,26.006,26.0458,744292.47754285,0
+SNV.US,D,20160809,000000,26.006,26.1687,26.006,26.1608,612618.4705372,0
+SNV.US,D,20160810,000000,26.0692,26.155,25.6857,25.7012,715598.25967307,0
+SNV.US,D,20160811,000000,25.7996,25.8657,25.6778,25.7499,720573.01956431,0
+SNV.US,D,20160812,000000,25.447,25.6282,25.3488,25.6282,682137.76173409,0
+SNV.US,D,20160815,000000,25.7324,26.155,25.6516,26.1024,840370.86567354,0
+SNV.US,D,20160816,000000,25.9544,26.2085,25.9388,26.0537,1032595.4235519,0
+SNV.US,D,20160817,000000,25.9709,26.301,25.9709,26.2085,1028469.9878617,0
+SNV.US,D,20160818,000000,26.2173,26.4655,26.155,26.4568,839070.69101989,0
+SNV.US,D,20160819,000000,26.3419,26.6282,26.2338,26.6204,1197591.28428,0
+SNV.US,D,20160822,000000,26.4986,26.6438,26.4481,26.5961,674640.70409453,0
+SNV.US,D,20160823,000000,26.3974,26.7178,26.3469,26.4227,949562.94270828,0
+SNV.US,D,20160824,000000,26.414,26.5961,26.3322,26.3974,522810.90897461,0
+SNV.US,D,20160825,000000,26.3974,26.5727,26.3594,26.5143,1000292.3480732,0
+SNV.US,D,20160826,000000,26.5883,26.8824,26.5055,26.8103,1091890.9875157,0
+SNV.US,D,20160829,000000,26.8356,27.1531,26.8356,27.0489,864457.98757468,0
+SNV.US,D,20160830,000000,27.1297,27.3273,27.077,27.2611,716147.70156857,0
+SNV.US,D,20160831,000000,27.3751,27.4014,26.8989,27.1608,1041280.7134777,0
+SNV.US,D,20160901,000000,27.2709,27.3594,26.7265,27.0392,930391.01503495,0
+SNV.US,D,20160902,000000,27.1608,27.5172,27.0041,27.5172,1846310.6548371,0
+SNV.US,D,20160906,000000,27.5172,27.5795,26.8521,26.8824,1189242.848451,0
+SNV.US,D,20160907,000000,26.8521,27.0966,26.785,27.0966,1193766.7578896,0
+SNV.US,D,20160908,000000,27.1452,27.2709,26.8902,27.0907,940130.001007,0
+SNV.US,D,20160909,000000,27.0489,27.2796,26.8171,26.8171,1566065.5052993,0
+SNV.US,D,20160912,000000,26.6516,27.1803,26.4227,27.1803,1864664.0681353,0
+SNV.US,D,20160913,000000,26.8979,26.8979,26.3566,26.6779,1675318.1749917,0
+SNV.US,D,20160914,000000,26.634,26.8979,26.5192,26.5854,1332940.9035174,0
+SNV.US,D,20160915,000000,26.6185,26.9729,26.5357,26.9661,1201462.0254092,0
+SNV.US,D,20160916,000000,26.6935,26.8414,26.5113,26.7158,1974995.0817348,0
+SNV.US,D,20160919,000000,26.7753,27.1608,26.6935,26.7986,868839.14481994,0
+SNV.US,D,20160920,000000,26.9388,27.0887,26.6185,26.6935,1018728.9479013,0
+SNV.US,D,20160921,000000,26.8414,26.9486,26.5192,26.7674,1126932.0295241,0
+SNV.US,D,20160922,000000,26.784,26.8814,26.71,26.8511,1515927.6485919,0
+SNV.US,D,20160923,000000,26.71,26.9486,26.6185,26.7246,1308327.9605874,0
+SNV.US,D,20160926,000000,26.4861,26.5697,26.116,26.1647,1246690.8498539,0
+SNV.US,D,20160927,000000,26.0254,26.3302,25.9203,26.2884,1390693.9221969,0
+SNV.US,D,20160928,000000,26.4861,26.6584,26.2046,26.6496,1306795.6852451,0
+SNV.US,D,20160929,000000,26.6019,26.8463,26.191,26.3566,1536595.9068106,0
+SNV.US,D,20160930,000000,26.5941,26.9573,26.3711,26.8084,1125164.5725108,0
+SNV.US,D,20161003,000000,26.5854,26.8725,26.4286,26.5046,1076679.1494668,0
+SNV.US,D,20161004,000000,26.6584,27.0088,26.5931,26.8755,1898079.3783296,0
+SNV.US,D,20161005,000000,27.0295,27.6496,26.9486,27.4285,1469006.3377103,0
+SNV.US,D,20161006,000000,27.4919,27.5357,27.1705,27.335,901335.29520775,0
+SNV.US,D,20161007,000000,27.2271,27.4285,27.0031,27.3691,982571.5632005,0
+SNV.US,D,20161010,000000,27.5649,27.6331,27.2903,27.3127,854523.87270516,0
+SNV.US,D,20161011,000000,27.3039,27.4121,26.8414,26.9388,1423808.3230916,0
+SNV.US,D,20161012,000000,26.8979,27.0625,26.82,26.8249,812243.54860062,0
+SNV.US,D,20161013,000000,26.4374,26.6983,25.8852,26.1647,1102306.7626637,0
+SNV.US,D,20161014,000000,26.5543,26.7344,26.231,26.3887,1199074.2639007,0
+SNV.US,D,20161017,000000,26.3711,26.5697,26.2806,26.3653,1217977.1190944,0
+SNV.US,D,20161018,000000,26.5941,26.7499,26.2592,26.6019,1816638.7384917,0
+SNV.US,D,20161019,000000,26.7246,27.4121,26.7246,27.3604,1951734.6901623,0
+SNV.US,D,20161020,000000,27.3507,27.8356,27.2271,27.2368,1428704.0044296,0
+SNV.US,D,20161021,000000,27.0138,27.2942,26.9904,27.1452,1371716.0964269,0
+SNV.US,D,20161024,000000,27.5084,27.5211,27.2562,27.2611,690408.14600413,0
+SNV.US,D,20161025,000000,27.2513,27.4188,27.082,27.1939,932624.72741386,0
+SNV.US,D,20161026,000000,27.0625,27.4364,27.007,27.3039,690905.21119559,0
+SNV.US,D,20161027,000000,27.4589,27.5815,27.3127,27.4402,679546.65537455,0
+SNV.US,D,20161028,000000,27.4821,27.4821,26.9837,27.1053,892476.4432627,0
+SNV.US,D,20161031,000000,27.188,27.343,27.0479,27.2513,999154.43850269,0
+SNV.US,D,20161101,000000,27.3691,27.487,26.8892,27.1452,966141.71003369,0
+SNV.US,D,20161102,000000,27.007,27.0285,26.5444,26.6496,991592.68022871,0
+SNV.US,D,20161103,000000,26.784,26.9661,26.6681,26.7753,622063.73616885,0
+SNV.US,D,20161104,000000,26.7586,27.1842,26.6088,26.8979,664743.56101611,0
+SNV.US,D,20161107,000000,27.4821,27.7878,27.4402,27.7547,1170718.954116,0
+SNV.US,D,20161108,000000,27.6077,27.9115,27.4676,27.6798,832028.59180969,0
+SNV.US,D,20161109,000000,27.9447,29.2232,27.9281,29.1083,2160924.1651843,0
+SNV.US,D,20161110,000000,29.562,30.7401,29.5133,30.0566,2184523.4648418,0
+SNV.US,D,20161111,000000,29.8833,30.8765,29.8833,30.8132,1613930.6238483,0
+SNV.US,D,20161114,000000,31.2533,32.1405,31.1658,31.5882,1535076.982393,0
+SNV.US,D,20161115,000000,31.3001,31.8502,30.9456,31.8026,1350821.8994848,0
+SNV.US,D,20161116,000000,31.3293,31.6526,31.2533,31.3225,1290712.9561169,0
+SNV.US,D,20161117,000000,31.4081,31.7821,31.2076,31.7111,1564216.9157443,0
+SNV.US,D,20161118,000000,31.6526,31.9603,31.4811,31.8833,1798420.8884275,0
+SNV.US,D,20161121,000000,32.1316,32.1316,31.5551,31.8688,1181564.0128385,0
+SNV.US,D,20161122,000000,32.0488,32.1073,31.7606,32.0391,774679.18184962,0
+SNV.US,D,20161123,000000,32.1405,32.3459,32.0654,32.2465,1009267.2503625,0
+SNV.US,D,20161125,000000,32.2544,32.3303,32.0303,32.3215,351214.55654118,0
+SNV.US,D,20161128,000000,31.489,32.2787,31.489,31.7111,894846.74586983,0
+SNV.US,D,20161129,000000,31.6214,31.9992,31.5795,31.7606,1018452.6864623,0
+SNV.US,D,20161130,000000,32.1492,32.2875,31.8502,31.9009,1420734.5294593,0
+SNV.US,D,20161201,000000,32.2397,32.5425,32.1073,32.4958,926061.20749955,0
+SNV.US,D,20161202,000000,32.3371,32.4783,32.1405,32.2787,1053315.0314805,0
+SNV.US,D,20161205,000000,32.7022,32.8482,32.4783,32.6525,918395.72281165,0
+SNV.US,D,20161206,000000,33.2514,33.2514,32.7256,33.2125,1157838.3928948,0
+SNV.US,D,20161207,000000,33.2348,33.5824,33.0869,33.5328,761728.78502291,0
+SNV.US,D,20161208,000000,34.3731,34.3809,33.1287,34.1892,1317740.3624047,0
+SNV.US,D,20161209,000000,34.0849,34.2339,33.6779,34.1355,1088208.1863246,0
+SNV.US,D,20161212,000000,34.0216,34.3059,33.3643,33.4169,1109854.1430189,0
+SNV.US,D,20161213,000000,33.5503,33.7402,33.1794,33.5912,1143276.6421726,0
+SNV.US,D,20161214,000000,32.6662,34.0869,32.6662,33.4909,1476029.9510249,0
+SNV.US,D,20161215,000000,33.7636,34.0616,33.5328,33.9067,1177763.1073146,0
+SNV.US,D,20161216,000000,33.9447,34.4589,33.4335,33.5757,3578345.6113634,0
+SNV.US,D,20161219,000000,33.5163,33.8386,33.2047,33.8239,837147.13088853,0
+SNV.US,D,20161220,000000,34.1618,34.2943,33.9954,34.2777,700404.90751969,0
+SNV.US,D,20161221,000000,34.3683,34.4753,34.0683,34.3342,785512.94363589,0
+SNV.US,D,20161222,000000,34.3245,34.4957,34.1618,34.3838,551139.5169102,0
+SNV.US,D,20161223,000000,34.3088,34.49,34.2446,34.4276,343426.85954382,0
+SNV.US,D,20161227,000000,34.5047,34.5494,34.2729,34.5328,599664.9927279,0
+SNV.US,D,20161228,000000,34.5766,34.5766,34.1297,34.192,620024.1256932,0
+SNV.US,D,20161229,000000,34.1618,34.4189,33.7713,33.937,628711.46960732,0
+SNV.US,D,20161230,000000,33.9788,34.1044,33.7636,33.9534,904214.98693671,0
+SNV.US,D,20170103,000000,34.451,34.6487,33.675,34.0392,1224002.4940493,0
+SNV.US,D,20170104,000000,34.1297,34.7519,34.1161,34.7227,1057416.8463041,0
+SNV.US,D,20170105,000000,34.5845,34.7714,33.9291,34.2358,1192357.7218511,0
+SNV.US,D,20170106,000000,34.4589,34.5845,34.1044,34.4189,1011725.8744706,0
+SNV.US,D,20170109,000000,34.1131,34.1969,33.7947,34.1297,1127518.4432108,0
+SNV.US,D,20170110,000000,34.1618,34.7382,34.1044,34.6487,1235381.5897543,0
+SNV.US,D,20170111,000000,34.6243,34.8795,34.3088,34.8707,1423678.9218226,0
+SNV.US,D,20170112,000000,34.6156,34.6321,33.7713,34.1297,968162.83461377,0
+SNV.US,D,20170113,000000,34.451,35.1141,34.4276,34.6156,1140429.814258,0
+SNV.US,D,20170117,000000,34.0138,34.1775,33.2261,33.3186,1763390.1163609,0
+SNV.US,D,20170118,000000,33.8064,34.1044,33.3186,34.0616,1513308.8133891,0
+SNV.US,D,20170119,000000,34.1695,34.3021,33.675,33.8989,829864.71503618,0
+SNV.US,D,20170120,000000,34.0138,34.451,33.9875,34.1374,609482.03025895,0
+SNV.US,D,20170123,000000,33.9136,34.2358,33.6575,33.9447,685388.19836823,0
+SNV.US,D,20170124,000000,34.1131,34.6243,33.9291,34.49,823804.4222785,0
+SNV.US,D,20170125,000000,34.8473,35.2962,34.8074,35.2611,1049712.3358367,0
+SNV.US,D,20170126,000000,35.2845,35.4928,35.048,35.3692,1014877.7196619,0
+SNV.US,D,20170127,000000,35.2757,35.4413,34.9224,34.9798,596836.65070882,0
+SNV.US,D,20170130,000000,34.675,34.7285,34.2193,34.6984,712457.71141803,0
+SNV.US,D,20170131,000000,34.4676,34.8795,34.2193,34.451,878516.51114016,0
+SNV.US,D,20170201,000000,35.0294,35.2845,34.1541,34.2193,1152329.596021,0
+SNV.US,D,20170202,000000,34.0519,34.3761,33.7636,33.9291,1029759.8925734,0
+SNV.US,D,20170203,000000,34.5766,34.9798,34.3021,34.9301,682436.61704548,0
+SNV.US,D,20170206,000000,34.5766,34.9388,34.4803,34.49,594820.66109971,0
+SNV.US,D,20170207,000000,34.6069,34.6984,34.1541,34.3021,710593.71695012,0
+SNV.US,D,20170208,000000,34.0459,34.1462,33.6789,34.0304,645141.32277414,0
+SNV.US,D,20170209,000000,34.2096,34.5999,34.0459,34.3926,630667.89355299,0
+SNV.US,D,20170210,000000,34.6487,34.7382,34.3537,34.5241,675626.61852383,0
+SNV.US,D,20170213,000000,34.6808,35.0517,34.6672,34.7081,700807.48924499,0
+SNV.US,D,20170214,000000,34.7158,35.3186,34.5766,35.2611,1075234.1686313,0
+SNV.US,D,20170215,000000,35.5406,35.5406,35.1443,35.2271,877643.56607254,0
+SNV.US,D,20170216,000000,35.1365,35.2426,34.8756,35.0373,707186.1502038,0
+SNV.US,D,20170217,000000,34.6584,35.0373,34.4676,35.0373,797069.70933698,0
+SNV.US,D,20170221,000000,35.2212,35.4928,35.0373,35.2524,643972.60337772,0
+SNV.US,D,20170222,000000,35.0517,35.6867,35.0022,35.4101,1676964.4466898,0
+SNV.US,D,20170223,000000,35.3186,35.4724,34.9067,35.2212,515103.31752462,0
+SNV.US,D,20170224,000000,34.5999,35.0781,34.4296,34.9067,403726.82383244,0
+SNV.US,D,20170227,000000,34.8892,35.2923,34.8892,35.2845,681894.36410935,0
+SNV.US,D,20170228,000000,34.9973,35.2271,34.7811,34.898,804245.31779281,0
+SNV.US,D,20170301,000000,35.5182,36.2855,35.4744,36.1531,1031876.5276139,0
+SNV.US,D,20170302,000000,36.4422,36.4422,35.3966,35.416,800359.17175062,0
+SNV.US,D,20170303,000000,35.6575,35.9048,35.4316,35.8143,734611.00324584,0
+SNV.US,D,20170306,000000,35.5913,35.7821,35.2757,35.6254,1022400.4521564,0
+SNV.US,D,20170307,000000,35.5834,35.7315,35.3508,35.4237,556237.51610509,0
+SNV.US,D,20170308,000000,35.8648,35.9563,35.0781,35.0965,709330.51408756,0
+SNV.US,D,20170309,000000,35.2524,35.416,35.0294,35.2115,702605.75608429,0
+SNV.US,D,20170310,000000,35.5105,35.5708,34.7285,34.9154,781841.4393809,0
+SNV.US,D,20170313,000000,34.9224,35.1531,34.7558,34.8795,1040487.8739575,0
+SNV.US,D,20170314,000000,34.7646,34.9301,34.2747,34.898,532913.45089247,0
+SNV.US,D,20170315,000000,35.0624,35.195,34.3147,34.451,874207.2434887,0
+SNV.US,D,20170316,000000,34.7461,34.9388,34.5718,34.7285,987917.06799692,0
+SNV.US,D,20170317,000000,34.7549,34.9612,34.4948,34.8707,1694901.9273381,0
+SNV.US,D,20170320,000000,34.674,34.7898,34.451,34.5221,660973.46531818,0
+SNV.US,D,20170321,000000,34.822,35.0032,32.5172,32.5727,1432024.2766691,0
+SNV.US,D,20170322,000000,32.2114,32.7149,31.7947,32.4764,1401437.3084939,0
+SNV.US,D,20170323,000000,32.3847,33.1384,32.2738,32.7149,899261.7939236,0
+SNV.US,D,20170324,000000,32.8746,33.0391,32.4666,32.751,581433.79173921,0
+SNV.US,D,20170327,000000,31.7616,32.7412,31.4831,32.6915,733388.88015117,0
+SNV.US,D,20170328,000000,32.5104,33.3693,32.4929,33.1891,542661.6798123,0
+SNV.US,D,20170329,000000,33.1025,33.3302,32.898,33.0488,504018.96915424,0
+SNV.US,D,20170330,000000,33.0391,34.4733,33.0294,34.3225,1216091.5577484,0
+SNV.US,D,20170331,000000,34.2076,34.3819,33.9914,34.0275,822922.2342631,0
+SNV.US,D,20170403,000000,34.0421,34.1812,33.4033,33.86,648239.76426709,0
+SNV.US,D,20170404,000000,33.6789,34.1014,33.675,33.9846,872092.66243666,0
+SNV.US,D,20170405,000000,34.3995,34.5845,33.378,33.4461,867028.55405028,0
+SNV.US,D,20170406,000000,33.3546,33.9145,33.1384,33.8346,524378.10211954,0
+SNV.US,D,20170407,000000,33.4461,33.9193,33.3945,33.7187,631213.22747171,0
+SNV.US,D,20170410,000000,33.5941,34.0011,33.2534,33.4033,514579.55048405,0
+SNV.US,D,20170411,000000,33.1978,33.7187,33.1122,33.7187,715115.57240039,0
+SNV.US,D,20170412,000000,33.6866,33.7762,33.1025,33.1647,510540.38230645,0
+SNV.US,D,20170413,000000,32.9038,33.1891,32.4248,32.4413,652577.78775607,0
+SNV.US,D,20170417,000000,32.524,33.117,32.4081,33.1025,696409.90009258,0
+SNV.US,D,20170418,000000,33.1814,34.7217,33.1384,33.9495,2083116.0038218,0
+SNV.US,D,20170419,000000,34.2826,34.7509,34.0479,34.3225,1042919.7962164,0
+SNV.US,D,20170420,000000,34.5581,35.0032,34.5124,34.9301,679950.26409404,0
+SNV.US,D,20170421,000000,34.7977,35.045,34.5027,34.7461,558075.83571807,0
+SNV.US,D,20170424,000000,35.6282,36.0217,35.2942,35.3896,1037963.5222207,0
+SNV.US,D,20170425,000000,35.9339,35.9339,35.3361,35.3458,1237107.9669998,0
+SNV.US,D,20170426,000000,35.3527,36.2086,35.1541,35.7772,1056494.605515,0
+SNV.US,D,20170427,000000,35.8931,35.9526,35.1852,35.3458,724882.28721576,0
+SNV.US,D,20170428,000000,35.3625,35.5133,34.6477,34.674,684911.67306073,0
+SNV.US,D,20170501,000000,34.898,35.5513,34.5415,35.3361,982266.54592393,0
+SNV.US,D,20170502,000000,35.3274,35.5045,34.822,34.9612,736140.19760548,0
+SNV.US,D,20170503,000000,34.7977,35.4335,34.5669,35.3984,931990.04499999,0
+SNV.US,D,20170504,000000,35.8083,35.9428,35.4247,35.4861,691337.57575261,0
+SNV.US,D,20170505,000000,35.5854,35.7169,35.045,35.2037,647138.82648769,0
+SNV.US,D,20170508,000000,35.2124,35.303,34.898,35.2124,943065.15042259,0
+SNV.US,D,20170509,000000,35.3118,35.4598,34.7372,34.9067,620414.38348814,0
+SNV.US,D,20170510,000000,34.7977,35.0791,34.6196,34.9154,796337.46247438,0
+SNV.US,D,20170511,000000,35.1706,35.1774,34.3118,34.7285,1075529.9429601,0
+SNV.US,D,20170512,000000,34.3995,34.8795,34.1989,34.8795,842598.41608726,0
+SNV.US,D,20170515,000000,35.0888,35.1774,34.9067,35.0527,986768.88848446,0
+SNV.US,D,20170516,000000,35.0694,35.2368,34.6974,35.0975,734633.59711817,0
+SNV.US,D,20170517,000000,34.0752,34.451,33.2446,33.6272,908727.5994392,0
+SNV.US,D,20170518,000000,33.5786,34.2417,33.4296,34.1268,1280092.8091236,0
+SNV.US,D,20170519,000000,34.1608,34.4948,34.117,34.1892,630503.57448144,0
+SNV.US,D,20170522,000000,34.3147,34.489,33.8862,34.4072,821225.63984933,0
+SNV.US,D,20170523,000000,34.489,35.1307,34.3001,34.8892,685654.1898653,0
+SNV.US,D,20170524,000000,34.9476,35.1589,34.489,34.64,755287.47741808,0
+SNV.US,D,20170525,000000,34.6876,34.9973,34.5756,34.7148,602322.85371026,0
+SNV.US,D,20170526,000000,34.6662,34.7461,34.3819,34.4257,516725.96835619,0
+SNV.US,D,20170530,000000,34.117,34.3322,33.8103,34.1812,892728.05684101,0
+SNV.US,D,20170531,000000,34.2747,34.2914,33.3546,33.9116,1001117.0244135,0
+SNV.US,D,20170601,000000,34.1677,34.4257,33.5786,34.4257,919812.97480378,0
+SNV.US,D,20170602,000000,34.0197,34.5484,33.8346,34.1989,920742.40455224,0
+SNV.US,D,20170605,000000,34.2826,34.6974,34.1608,34.3001,631814.01907706,0
+SNV.US,D,20170606,000000,33.9495,34.1112,33.7023,33.9262,1425800.6918341,0
+SNV.US,D,20170607,000000,34.0421,34.3517,33.934,34.084,816067.04799679,0
+SNV.US,D,20170608,000000,34.0421,35.8591,33.8678,35.4247,1161677.2972039,0
+SNV.US,D,20170609,000000,35.7772,36.5825,35.6643,36.2476,968602.38813018,0
+SNV.US,D,20170612,000000,36.2563,37.0061,36.1326,36.4987,1619556.4980606,0
+SNV.US,D,20170613,000000,36.7568,36.9457,36.5397,36.7403,942074.10102229,0
+SNV.US,D,20170614,000000,36.1219,36.6322,35.823,36.523,1182555.0622387,0
+SNV.US,D,20170615,000000,36.2076,36.7655,36.1988,36.4735,591825.94602067,0
+SNV.US,D,20170616,000000,36.3964,36.3964,36.0508,36.1647,2132860.5217516,0
+SNV.US,D,20170619,000000,36.4053,36.7236,36.0829,36.2553,475628.74156683,0
+SNV.US,D,20170620,000000,36.0498,36.1647,35.7831,35.7899,489838.23327929,0
+SNV.US,D,20170621,000000,35.8911,35.9419,35.341,35.565,740993.77218145,0
+SNV.US,D,20170622,000000,35.3849,35.5095,35.0517,35.414,760865.08290308,0
+SNV.US,D,20170623,000000,35.7226,35.748,35.0022,35.1813,1134990.8529896,0
+SNV.US,D,20170626,000000,35.3235,35.6662,34.9174,35.3751,989639.33726562,0
+SNV.US,D,20170627,000000,35.6662,35.9573,35.3936,35.6662,866310.68510643,0
+SNV.US,D,20170628,000000,36.0061,36.3731,35.8911,36.0907,1119197.7362251,0
+SNV.US,D,20170629,000000,37.1122,37.2562,36.3566,36.9631,1108142.1436922,0
+SNV.US,D,20170630,000000,37.0995,37.1122,36.5776,36.8231,661005.3021383,0
+SNV.US,D,20170703,000000,37.008,37.7704,36.9631,37.455,418729.15506514,0
+SNV.US,D,20170705,000000,37.6965,37.7461,37.1074,37.4637,800304.74105816,0
+SNV.US,D,20170706,000000,37.564,37.7217,37.1385,37.1891,805392.47031109,0
+SNV.US,D,20170707,000000,37.3711,37.601,36.9895,37.455,550535.64432224,0
+SNV.US,D,20170710,000000,37.2037,37.564,37.1385,37.4042,817844.77495215,0
+SNV.US,D,20170711,000000,37.4042,37.5211,37.0995,37.3303,801965.39067503,0
+SNV.US,D,20170712,000000,37.1122,37.4939,37.0216,37.2729,748713.6875618,0
+SNV.US,D,20170713,000000,37.3799,37.4939,37.008,37.1794,1005974.7069663,0
+SNV.US,D,20170714,000000,36.523,37.2037,36.4646,37.008,595647.39142846,0
+SNV.US,D,20170717,000000,37.0168,37.5572,36.7957,37.3537,1531271.9688923,0
+SNV.US,D,20170718,000000,36.7052,37.3537,36.489,37.0995,1737215.1152569,0
+SNV.US,D,20170719,000000,37.2982,37.3711,36.6224,36.6322,1679240.2658307,0
+SNV.US,D,20170720,000000,36.8318,36.8571,36.381,36.4735,918308.42830488,0
+SNV.US,D,20170721,000000,36.3877,36.5474,36.0061,36.1647,830869.11536104,0
+SNV.US,D,20170724,000000,36.1736,36.6058,36.1736,36.565,1071344.9416065,0
+SNV.US,D,20170725,000000,37.2903,37.2903,36.7802,36.9544,1511651.2447549,0
+SNV.US,D,20170726,000000,36.9544,36.9544,36.0829,36.1736,1516493.5223946,0
+SNV.US,D,20170727,000000,36.23,36.5163,36.0314,36.1988,803641.44520486,0
+SNV.US,D,20170728,000000,36.156,36.1823,35.6993,35.8571,1107986.0405743,0
+SNV.US,D,20170731,000000,36.0314,36.381,35.9506,36.192,715129.95031916,0
+SNV.US,D,20170801,000000,36.4735,36.4735,36.1131,36.4131,924408.77383625,0
+SNV.US,D,20170802,000000,36.4218,36.6146,36.1736,36.5318,1341385.8768009,0
+SNV.US,D,20170803,000000,36.4987,36.6467,35.973,36.0752,1503953.9232468,0
+SNV.US,D,20170804,000000,36.341,36.6409,36.1131,36.2154,1643519.3536637,0
+SNV.US,D,20170807,000000,36.23,36.6546,36.0907,36.381,1094641.2779758,0
+SNV.US,D,20170808,000000,36.3566,36.9982,36.2933,36.565,627545.83119351,0
+SNV.US,D,20170809,000000,36.1394,36.3964,35.9817,36.1034,778589.97575256,0
+SNV.US,D,20170810,000000,35.8317,35.9419,35.266,35.2894,810753.38002048,0
+SNV.US,D,20170811,000000,35.1666,35.5008,34.8824,35.0401,725643.28991588,0
+SNV.US,D,20170814,000000,35.5095,35.8317,35.3323,35.7743,712256.42055538,0
+SNV.US,D,20170815,000000,36.1317,36.1482,35.6244,35.6244,540644.663209,0
+SNV.US,D,20170816,000000,35.748,35.9573,35.5474,35.6575,613045.70012323,0
+SNV.US,D,20170817,000000,35.5008,35.674,34.6253,34.7003,790611.96982498,0
+SNV.US,D,20170818,000000,34.5504,34.8824,34.343,34.5776,937779.2112896,0
+SNV.US,D,20170821,000000,34.5504,34.6419,34.3235,34.5855,650369.75023208,0
+SNV.US,D,20170822,000000,34.7392,34.858,34.6497,34.7392,858283.69846111,0
+SNV.US,D,20170823,000000,34.4957,35.1404,34.4082,34.858,843331.68994407,0
+SNV.US,D,20170824,000000,35.0333,35.0333,34.7305,34.9174,795265.2805325,0
+SNV.US,D,20170825,000000,35.006,35.3751,35.006,35.2085,657340.98684268,0
+SNV.US,D,20170828,000000,35.2982,35.3323,34.9505,35.006,1000262.5652415,0
+SNV.US,D,20170829,000000,34.451,34.9564,34.3838,34.8911,693450.10281625,0
+SNV.US,D,20170830,000000,34.9261,35.2817,34.8182,35.0333,647070.01787648,0
+SNV.US,D,20170831,000000,35.2174,35.2319,34.9982,35.0567,551843.00793526,0
+SNV.US,D,20170901,000000,35.118,35.4734,35.118,35.2982,377871.21792372,0
+SNV.US,D,20170905,000000,34.9924,35.1015,34.08,34.19,1224314.7002853,0
+SNV.US,D,20170906,000000,34.4267,34.6079,34.1608,34.267,1560711.7845493,0
+SNV.US,D,20170907,000000,34.2349,34.3332,33.5182,33.7257,927878.98722859,0
+SNV.US,D,20170908,000000,33.7013,34.3751,33.6603,34.2757,1663914.4314259,0
+SNV.US,D,20170911,000000,34.7918,35.5747,34.7091,35.4296,1483772.4602776,0
+SNV.US,D,20170912,000000,35.5903,36.0314,35.561,35.9135,926415.52049759,0
+SNV.US,D,20170913,000000,35.8736,36.1131,35.7899,36.0148,638637.36852327,0
+SNV.US,D,20170914,000000,36.0314,36.2232,35.5396,35.5825,719462.83883713,0
+SNV.US,D,20170915,000000,35.5562,35.8658,35.5182,35.8074,1119147.4135094,0
+SNV.US,D,20170918,000000,35.8989,36.3964,35.8989,36.2553,816574.38313021,0
+SNV.US,D,20170919,000000,36.2076,36.5728,36.1813,36.2553,841371.15802162,0
+SNV.US,D,20170920,000000,36.2982,36.7967,36.0401,36.6818,1009624.6443431,0
+SNV.US,D,20170921,000000,36.674,36.8328,36.5076,36.5659,819716.98537364,0
+SNV.US,D,20170922,000000,36.4305,36.7587,36.3877,36.7072,457098.68526674,0
+SNV.US,D,20170925,000000,36.6341,37.0743,36.4832,36.9164,997441.41218176,0
+SNV.US,D,20170926,000000,37.0743,37.1832,36.9096,37.0576,1212817.5002477,0
+SNV.US,D,20170927,000000,37.5844,37.9691,37.3488,37.8182,1070180.3301869,0
+SNV.US,D,20170928,000000,37.8766,38.0859,37.6175,38.0606,702557.48735702,0
+SNV.US,D,20170929,000000,38.0168,38.7704,38.0021,38.4695,796561.34720936,0
+SNV.US,D,20171002,000000,38.4881,38.8191,38.2961,38.8191,1337788.3161282,0
+SNV.US,D,20171003,000000,38.8357,38.8357,38.2944,38.6536,763900.87775,0
+SNV.US,D,20171004,000000,38.5786,38.8872,38.4354,38.5611,883130.79606817,0
+SNV.US,D,20171005,000000,38.6789,39.2222,38.5533,39.1891,598869.07222508,0
+SNV.US,D,20171006,000000,39.3566,39.5232,39.0392,39.1034,859689.65351708,0
+SNV.US,D,20171009,000000,39.0625,39.0878,38.7782,38.9213,499286.57989354,0
+SNV.US,D,20171010,000000,39.1472,39.3469,38.9545,39.3469,867805.98865756,0
+SNV.US,D,20171011,000000,39.2972,39.4637,38.9797,39.3469,602034.26834085,0
+SNV.US,D,20171012,000000,39.4044,39.4637,39.0547,39.1375,491254.45827724,0
+SNV.US,D,20171013,000000,38.9642,39.2544,38.6195,38.9545,695996.02143111,0
+SNV.US,D,20171016,000000,39.0304,39.1891,38.8191,38.9642,1130855.1473575,0
+SNV.US,D,20171017,000000,38.0021,38.5952,37.5679,38.3021,1659054.6948848,0
+SNV.US,D,20171018,000000,38.7188,39.2222,38.5854,38.7957,1091724.6144558,0
+SNV.US,D,20171019,000000,38.5046,39.0918,38.5046,39.0547,1893455.8504538,0
+SNV.US,D,20171020,000000,39.4637,39.8142,39.3634,39.5056,865763.29719931,0
+SNV.US,D,20171023,000000,39.4296,39.5728,39.0071,39.0878,734951.96531931,0
+SNV.US,D,20171024,000000,39.1716,39.5728,39.1472,39.3059,758088.09059385,0
+SNV.US,D,20171025,000000,39.3634,39.4968,38.7111,38.9379,1005038.0882584,0
+SNV.US,D,20171026,000000,39.0625,39.4482,39.0625,39.3303,728623.62707616,0
+SNV.US,D,20171027,000000,39.1716,39.49,39.0878,39.3956,538064.85378563,0
+SNV.US,D,20171030,000000,39.1278,39.3634,38.8494,39.0392,808267.02706906,0
+SNV.US,D,20171031,000000,38.9642,39.4121,38.9039,39.1288,898577.81578827,0
+SNV.US,D,20171101,000000,39.2699,39.4724,38.7559,38.9545,792813.84538377,0
+SNV.US,D,20171102,000000,38.8628,39.4044,38.6711,39.2885,984361.61408622,0
+SNV.US,D,20171103,000000,39.2222,39.381,39.046,39.3216,667520.55332533,0
+SNV.US,D,20171106,000000,39.12,39.3138,39.0946,39.2134,558989.86055359,0
+SNV.US,D,20171107,000000,39.1639,39.1639,38.0343,38.0947,1106368.5247136,0
+SNV.US,D,20171108,000000,38.01,38.1599,37.5542,38.1346,752309.19424619,0
+SNV.US,D,20171109,000000,37.9448,38.1775,37.3488,37.675,860284.28315725,0
+SNV.US,D,20171110,000000,37.7267,37.8921,37.5757,37.6088,999925.71114479,0
+SNV.US,D,20171113,000000,37.3488,38.2777,37.2515,38.1297,946028.02868152,0
+SNV.US,D,20171114,000000,37.8921,38.6117,37.8921,38.5952,733824.32569079,0
+SNV.US,D,20171115,000000,38.0021,38.7957,38.0021,38.5688,811859.45277086,0
+SNV.US,D,20171116,000000,38.9866,38.9866,38.6039,38.6283,639129.29874373,0
+SNV.US,D,20171117,000000,38.4511,38.8123,38.3264,38.747,628436.23516247,0
+SNV.US,D,20171120,000000,38.8444,39.2047,38.6974,39.2047,473296.43774499,0
+SNV.US,D,20171121,000000,39.2798,39.3469,38.9126,39.1803,762374.76437296,0
+SNV.US,D,20171122,000000,39.3059,39.381,39.0304,39.046,396148.6336513,0
+SNV.US,D,20171124,000000,39.2222,39.2222,38.7704,38.787,455578.73385488,0
+SNV.US,D,20171127,000000,38.8288,39.1716,38.747,38.8872,776022.49025956,0
+SNV.US,D,20171128,000000,38.8541,40.2329,38.8541,40.2058,662778.92111685,0
+SNV.US,D,20171129,000000,40.6098,41.7529,40.6098,41.7111,990324.34239516,0
+SNV.US,D,20171130,000000,41.971,42.1765,41.2407,41.452,925536.41346477,0
+SNV.US,D,20171201,000000,41.5182,41.5864,39.9817,41.4345,864132.43041417,0
+SNV.US,D,20171204,000000,42.3799,42.6712,41.7763,41.8707,698246.16571718,0
+SNV.US,D,20171205,000000,41.9184,41.9799,41.0683,41.1084,813183.24829106,0
+SNV.US,D,20171206,000000,40.9739,41.2777,40.7743,40.8337,753537.47930605,0
+SNV.US,D,20171207,000000,40.7344,41.3098,40.6262,40.9096,1211063.3941588,0
+SNV.US,D,20171208,000000,41.2777,41.2777,40.602,40.8503,651049.62039064,0
+SNV.US,D,20171211,000000,40.8503,40.8503,40.2973,40.4667,429212.71183017,0
+SNV.US,D,20171212,000000,40.7421,40.7841,40.3819,40.4909,721418.23578861,0
+SNV.US,D,20171213,000000,40.565,40.7695,40.1317,40.1657,1384960.213594,0
+SNV.US,D,20171214,000000,40.4228,40.4978,39.6974,39.8045,805980.93798609,0
+SNV.US,D,20171215,000000,39.9476,40.9096,39.8804,40.4501,2397034.2390975,0
+SNV.US,D,20171218,000000,40.825,41.1355,40.6496,40.936,546403.0196727,0
+SNV.US,D,20171219,000000,41.1181,41.2183,40.7743,40.8016,562749.68630953,0
+SNV.US,D,20171220,000000,41.3362,41.3362,40.3809,40.7169,822917.09929211,0
+SNV.US,D,20171221,000000,41.01,41.4705,40.8649,41.3429,1623134.5458436,0
+SNV.US,D,20171222,000000,41.3517,41.3517,40.825,41.01,570011.56227794,0
+SNV.US,D,20171226,000000,40.936,41.1852,40.5562,40.6819,857046.17045349,0
+SNV.US,D,20171227,000000,40.7655,40.8172,40.3478,40.4657,736236.73506001,0
+SNV.US,D,20171228,000000,40.49,40.6487,40.303,40.6088,1081100.3594857,0
+SNV.US,D,20171229,000000,40.7421,40.825,40.1473,40.1637,771652.62995046,0
+SNV.US,D,20180102,000000,40.5221,40.5844,40.1637,40.3985,912264.56745435,0
+SNV.US,D,20180103,000000,40.3566,40.6254,40.0879,40.4657,753774.7149656,0
+SNV.US,D,20180104,000000,40.9175,41.4452,40.7919,40.8747,1070292.2725544,0
+SNV.US,D,20180105,000000,41.1618,41.4296,40.9262,41.3606,854722.08258522,0
+SNV.US,D,20180108,000000,41.3606,41.5358,41.1191,41.413,619151.18062559,0
+SNV.US,D,20180109,000000,41.5533,42.2241,41.5192,41.7704,893767.37496858,0
+SNV.US,D,20180110,000000,41.8882,42.7101,41.8269,42.191,1062217.0171817,0
+SNV.US,D,20180111,000000,42.3158,42.5747,42.0831,42.3576,1255156.3630214,0
+SNV.US,D,20180112,000000,42.6175,42.8795,42.34,42.6936,762798.9129764,0
+SNV.US,D,20180116,000000,42.8513,42.97,42.0304,42.1716,1638768.4785075,0
+SNV.US,D,20180117,000000,42.3576,42.4579,41.6974,42.3352,847119.24454335,0
+SNV.US,D,20180118,000000,42.4248,42.561,41.6798,41.788,849250.25750253,0
+SNV.US,D,20180119,000000,41.7957,42.3352,41.7656,42.3059,1314861.6976699,0
+SNV.US,D,20180122,000000,42.2418,42.5523,41.8698,42.5436,1328525.8554636,0
+SNV.US,D,20180123,000000,43.2135,43.2466,41.9817,42.7938,3007717.852567,0
+SNV.US,D,20180124,000000,43.6322,43.6322,43.0451,43.2875,1357641.1409542,0
+SNV.US,D,20180125,000000,43.49,43.49,42.7559,42.9039,1120874.817749,0
+SNV.US,D,20180126,000000,43.0372,43.0372,42.4832,42.8513,1195975.8224078,0
+SNV.US,D,20180129,000000,42.7694,43.3946,42.4929,42.8863,788395.71634743,0
+SNV.US,D,20180130,000000,42.4657,42.9282,42.2495,42.3158,781281.72754342,0
+SNV.US,D,20180131,000000,42.4579,42.6936,42.0733,42.2164,933939.27998627,0
+SNV.US,D,20180201,000000,41.9983,43.0372,41.8142,42.9857,1289454.8882253,0
+SNV.US,D,20180202,000000,42.8795,43.4121,42.3255,42.3946,943625.88925427,0
+SNV.US,D,20180205,000000,41.7793,42.568,40.6575,40.7841,1152863.6330035,0
+SNV.US,D,20180206,000000,39.8104,41.5533,39.3352,41.2427,1361379.3998321,0
+SNV.US,D,20180207,000000,41.085,41.9301,40.8824,41.6283,802811.63389352,0
+SNV.US,D,20180208,000000,41.6604,41.6798,39.5689,39.5689,1245005.5523763,0
+SNV.US,D,20180209,000000,40.2309,40.5484,38.7899,40.303,1293613.1877298,0
+SNV.US,D,20180212,000000,40.6487,41.1688,40.2038,40.7841,873873.4703746,0
+SNV.US,D,20180213,000000,40.4968,41.1005,40.4491,40.9915,568551.17652952,0
+SNV.US,D,20180214,000000,40.7267,42.1229,40.564,42.0985,908293.18089379,0
+SNV.US,D,20180215,000000,42.2583,42.4248,41.898,42.3059,667460.98766189,0
+SNV.US,D,20180216,000000,42.1326,42.8279,42.1326,42.6692,659875.60852138,0
+SNV.US,D,20180220,000000,42.3059,42.8357,42.3059,42.3059,665775.6901843,0
+SNV.US,D,20180221,000000,42.3255,43.3119,42.3255,42.6341,601880.21921127,0
+SNV.US,D,20180222,000000,42.9204,42.9359,41.563,41.5972,667995.02464444,0
+SNV.US,D,20180223,000000,41.788,42.4083,41.6896,42.3946,601553.63505656,0
+SNV.US,D,20180226,000000,42.7101,42.8279,42.2241,42.7861,633553.74724712,0
+SNV.US,D,20180227,000000,42.8513,43.1784,41.9817,41.9896,1017124.7829653,0
+SNV.US,D,20180228,000000,42.2241,42.4579,41.2953,41.3031,897560.06453885,0
+SNV.US,D,20180301,000000,41.3878,41.8396,41.085,41.27,634748.14149846,0
+SNV.US,D,20180302,000000,41.0509,42.1999,40.5562,42.0985,662767.62418068,0
+SNV.US,D,20180305,000000,41.713,42.7334,41.2612,42.4744,672070.13761893,0
+SNV.US,D,20180306,000000,42.6525,43.3576,42.343,43.2875,726991.73329681,0
+SNV.US,D,20180307,000000,43.2407,44.2427,43.0489,43.7919,1331037.88327,0
+SNV.US,D,20180308,000000,43.9748,44.0012,42.8434,43.49,635740.21789297,0
+SNV.US,D,20180309,000000,43.823,44.2515,43.6292,44.1999,481922.16200728,0
+SNV.US,D,20180312,000000,44.2856,44.5182,44.0363,44.305,685220.79831407,0
+SNV.US,D,20180313,000000,44.4851,44.5027,43.8834,44.0733,738509.47321841,0
+SNV.US,D,20180314,000000,44.3868,44.5299,43.2924,43.5183,994547.34253405,0
+SNV.US,D,20180315,000000,43.713,44.0363,43.3459,43.8912,1181515.7441112,0
+SNV.US,D,20180316,000000,43.974,44.5981,43.9253,44.3955,2716737.5326859,0
+SNV.US,D,20180319,000000,44.2612,44.3791,43.377,43.7987,812599.91558704,0
+SNV.US,D,20180320,000000,43.8484,44.1775,43.3839,43.5026,1031183.3065308,0
+SNV.US,D,20180321,000000,43.6235,43.9691,43.1745,43.5183,589673.36618334,0
+SNV.US,D,20180322,000000,42.974,43.3556,41.863,41.9807,787977.72970916,0
+SNV.US,D,20180323,000000,42.1405,42.2418,40.4578,40.5318,832027.56481548,0
+SNV.US,D,20180326,000000,41.4092,41.9204,40.9028,41.8366,745110.99191802,0
+SNV.US,D,20180327,000000,41.9204,42.0129,40.6322,40.9379,845972.09202508,0
+SNV.US,D,20180328,000000,40.9944,41.9291,40.6585,41.5504,1204145.5612465,0
+SNV.US,D,20180329,000000,41.7636,42.19,41.5289,42.0363,602358.79850717,0
+SNV.US,D,20180402,000000,41.9106,42.1356,40.6906,41.1122,990870.70330808,0
+SNV.US,D,20180403,000000,41.4316,42.1803,41.2641,42.0821,927213.49498881,0
+SNV.US,D,20180404,000000,41.5406,42.6458,41.3644,42.5367,1029580.168589,0
+SNV.US,D,20180405,000000,42.601,42.8299,42.1648,42.5446,850972.52677124,0
+SNV.US,D,20180406,000000,42.2077,42.2758,40.6673,41.2233,1253548.0901087,0
+SNV.US,D,20180409,000000,41.4316,42.1492,41.1795,41.2144,644016.76412821,0
+SNV.US,D,20180410,000000,41.863,41.9807,41.1628,41.8016,1822936.2669089,0
+SNV.US,D,20180411,000000,41.4745,41.8016,41.2046,41.5406,807585.10292211,0
+SNV.US,D,20180412,000000,41.8717,42.5747,41.7938,42.3158,652945.45167867,0
+SNV.US,D,20180413,000000,42.6702,42.6702,41.3907,41.5679,785030.2563632,0
+SNV.US,D,20180416,000000,41.863,42.0363,41.6029,41.863,800707.32278346,0
+SNV.US,D,20180417,000000,42.1706,42.2816,41.1551,41.3995,1370252.6296959,0
+SNV.US,D,20180418,000000,41.4745,41.7686,41.0041,41.122,989084.76039914,0
+SNV.US,D,20180419,000000,41.1628,42.046,41.1628,41.9807,684539.90116134,0
+SNV.US,D,20180420,000000,41.8444,42.6409,41.8444,42.6195,1140839.5849426,0
+SNV.US,D,20180423,000000,42.8065,43.2008,42.4092,43.1006,1583427.8691972,0
+SNV.US,D,20180424,000000,42.2321,44.1006,42.2321,44.0012,1908200.4061431,0
+SNV.US,D,20180425,000000,44.3868,44.7324,43.6516,44.2524,1200278.9280941,0
+SNV.US,D,20180426,000000,44.2681,44.9165,44.0577,44.7743,1082325.563563,0
+SNV.US,D,20180427,000000,44.8162,45.1356,44.5037,44.7832,1569909.5445794,0
+SNV.US,D,20180430,000000,45.01,45.194,43.9925,44.0012,1453286.1375337,0
+SNV.US,D,20180501,000000,43.9408,44.5826,43.4462,44.3528,843577.14155719,0
+SNV.US,D,20180502,000000,44.2963,44.9943,43.9408,44.2681,873502.72546942,0
+SNV.US,D,20180503,000000,44.0275,44.194,43.377,43.8639,602157.50764452,0
+SNV.US,D,20180504,000000,43.5708,44.825,43.3177,44.4784,662115.48286547,0
+SNV.US,D,20180507,000000,44.6984,44.9078,44.194,44.6644,839332.57454018,0
+SNV.US,D,20180508,000000,44.7169,45.3118,44.5747,44.9252,1049764.7125407,0
+SNV.US,D,20180509,000000,45.2213,45.6994,44.9,45.4384,825258.64606173,0
+SNV.US,D,20180510,000000,45.4063,45.7491,45.1035,45.491,814187.64861591,0
+SNV.US,D,20180511,000000,45.491,45.7724,45.2301,45.4551,609482.03025895,0
+SNV.US,D,20180514,000000,45.5737,45.6166,45.0334,45.12,523513.37300551,0
+SNV.US,D,20180515,000000,45.0158,45.564,44.9204,45.3995,1037939.9013541,0
+SNV.US,D,20180516,000000,45.4063,45.8855,45.3118,45.6069,1067737.1109917,0
+SNV.US,D,20180517,000000,45.5163,45.9273,45.3215,45.8435,762758.86020271,0
+SNV.US,D,20180518,000000,45.7938,45.8678,45.3995,45.4063,936309.58259342,0
+SNV.US,D,20180521,000000,45.5991,46.4833,45.5991,46.1892,772622.11247263,0
+SNV.US,D,20180522,000000,46.2222,46.6361,46.1103,46.2047,836198.18825032,0
+SNV.US,D,20180523,000000,46.1103,46.3664,45.8017,45.9779,879694.47348434,0
+SNV.US,D,20180524,000000,45.8182,45.9934,45.0684,45.936,549926.63676329,0
+SNV.US,D,20180525,000000,45.6672,46.0947,45.6595,45.7938,923063.41143792,0
+SNV.US,D,20180529,000000,45.1775,45.7178,44.7169,44.9692,1305200.7632567,0
+SNV.US,D,20180530,000000,45.5085,46.0538,45.4063,45.8775,1381464.3253467,0
+SNV.US,D,20180531,000000,45.7412,46.1288,45.5495,45.5495,1061153.0511934,0
+SNV.US,D,20180601,000000,46.2476,46.5748,45.9779,46.047,1014921.8804123,0
+SNV.US,D,20180604,000000,46.2135,47.0226,46.2115,46.9721,1362471.0946637,0
+SNV.US,D,20180605,000000,46.8025,47.2408,46.5581,46.8786,1325607.1379552,0
+SNV.US,D,20180606,000000,47.0548,47.7949,46.9808,47.7198,1070056.063889,0
+SNV.US,D,20180607,000000,47.7725,48.0489,47.231,47.5855,1104680.1462535,0
+SNV.US,D,20180608,000000,47.6945,48.0578,47.4287,48.0392,1222871.7734383,0
+SNV.US,D,20180611,000000,48.0578,48.3178,47.4433,47.529,963475.63309775,0
+SNV.US,D,20180612,000000,47.5855,47.7869,47.123,47.3849,732391.66878568,0
+SNV.US,D,20180613,000000,47.4589,47.7725,46.938,47.1648,922313.70567397,0
+SNV.US,D,20180614,000000,47.311,47.311,46.4754,46.9127,913447.66476953,0
+SNV.US,D,20180615,000000,46.7286,46.9721,46.1473,46.5251,2568293.7374342,0
+SNV.US,D,20180618,000000,46.198,46.8025,46.0198,46.6536,919326.17955431,0
+SNV.US,D,20180619,000000,46.0879,47.0314,46.0879,46.9633,696233.25709066,0
+SNV.US,D,20180620,000000,47.304,47.4453,46.8114,46.8455,492824.73240475,0
+SNV.US,D,20180621,000000,46.7179,46.9895,46.1765,46.27,2231975.7317234,0
+SNV.US,D,20180622,000000,46.5913,47.0393,46.1093,46.2778,3088913.040792,0
+SNV.US,D,20180625,000000,46.2106,46.2437,45.5582,46.0246,1342540.2182786,0
+SNV.US,D,20180626,000000,46.0061,46.0499,45.4657,45.7442,994975.59911429,0
+SNV.US,D,20180627,000000,45.6867,45.8805,44.5962,44.6896,1761231.3745584,0
+SNV.US,D,20180628,000000,44.7393,45.0781,44.4366,44.9243,1122378.3372538,0
+SNV.US,D,20180629,000000,45.3654,45.6351,44.6546,44.6721,1585952.2209339,0
+SNV.US,D,20180702,000000,44.3245,45.0781,44.3245,45.0781,1027564.1789798,0
+SNV.US,D,20180703,000000,45.1697,45.422,44.9243,45.0334,585381.55743324,0
+SNV.US,D,20180705,000000,45.3654,45.4735,44.8911,45.231,1127198.0210213,0
+SNV.US,D,20180706,000000,45.0957,45.4657,44.7889,45.3128,763230.25053922,0
+SNV.US,D,20180709,000000,45.8474,46.5913,45.5105,46.3868,981798.23657,0
+SNV.US,D,20180710,000000,46.3947,46.49,45.3401,45.5932,847652.25453169,0
+SNV.US,D,20180711,000000,45.3829,45.8561,45.3449,45.5835,670811.04273316,0
+SNV.US,D,20180712,000000,45.9243,45.9243,44.6449,45.0023,1043441.5092686,0
+SNV.US,D,20180713,000000,44.9759,45.0957,44.2457,44.6117,876836.34863353,0
+SNV.US,D,20180716,000000,44.8152,45.1356,44.5281,45.0606,1114348.2696259,0
+SNV.US,D,20180717,000000,45.0256,45.2924,44.8406,45.161,993847.95948576,0
+SNV.US,D,20180718,000000,45.1531,45.7285,45.0781,45.5835,1209644.0881783,0
+SNV.US,D,20180719,000000,45.4317,46.347,45.3742,45.8621,1705542.6142153,0
+SNV.US,D,20180720,000000,45.8133,46.2349,45.6225,46.1765,1377411.8062445,0
+SNV.US,D,20180723,000000,46.2778,46.861,46.1765,46.6089,1168672.154681,0
+SNV.US,D,20180724,000000,43.1745,43.5464,42.0918,42.5592,6371257.3576441,0
+SNV.US,D,20180725,000000,42.2456,42.5251,41.7783,42.3031,4977646.7719271,0
+SNV.US,D,20180726,000000,42.4901,42.8113,42.2865,42.4628,3555397.426027,0
+SNV.US,D,20180727,000000,42.5172,42.787,41.9048,42.2115,2316607.2425321,0
+SNV.US,D,20180730,000000,42.2962,42.6769,41.9827,42.0402,2057075.5389576,0
+SNV.US,D,20180731,000000,42.1171,42.3109,41.5251,41.787,2665916.7248375,0
+SNV.US,D,20180801,000000,41.9993,42.3303,41.493,41.9672,1907189.843853,0
+SNV.US,D,20180802,000000,41.8561,42.6292,41.4326,42.455,2018517.0418237,0
+SNV.US,D,20180803,000000,42.5075,42.7256,42.1015,42.2709,1252326.9940081,0
+SNV.US,D,20180806,000000,42.2709,42.4628,41.9584,42.3819,1229029.6306447,0
+SNV.US,D,20180807,000000,42.4472,42.6068,42.008,42.0402,2057784.1649536,0
+SNV.US,D,20180808,000000,42.0402,42.3206,41.7121,42.2037,1910017.1588778,0
+SNV.US,D,20180809,000000,42.1677,42.3625,41.8561,41.9486,1741022.1827459,0
+SNV.US,D,20180810,000000,41.5416,42.0587,41.4745,41.8824,1798566.7216035,0
+SNV.US,D,20180813,000000,41.9048,42.1356,41.5776,41.678,1609457.0371252,0
+SNV.US,D,20180814,000000,41.9048,42.2456,41.7121,42.0858,2124828.4001353,0
+SNV.US,D,20180815,000000,41.8658,42.195,41.6877,41.9584,1307540.256038,0
+SNV.US,D,20180816,000000,42.1853,42.8708,42.1532,42.6331,1441815.6393453,0
+SNV.US,D,20180817,000000,42.5251,42.8522,42.4316,42.7704,931266.01409096,0
+SNV.US,D,20180820,000000,42.7607,43.0178,42.5816,42.9214,1347973.0175818,0
+SNV.US,D,20180821,000000,42.9964,43.5884,42.9555,43.3021,1622469.0536037,0
+SNV.US,D,20180822,000000,43.2008,43.3186,43.0558,43.2184,1501579.5126629,0
+SNV.US,D,20180823,000000,43.2008,43.3839,42.6167,42.7607,1239579.9420325,0
+SNV.US,D,20180824,000000,42.8201,42.8805,42.4218,42.4978,753943.14201394,0
+SNV.US,D,20180827,000000,42.6769,42.9214,42.4218,42.4725,1207033.4689291,0
+SNV.US,D,20180828,000000,42.5503,42.5816,42.1532,42.4725,1268751.712204,0
+SNV.US,D,20180829,000000,42.6769,42.6769,41.9915,42.0402,1961380.2196625,0
+SNV.US,D,20180830,000000,41.9584,42.0168,41.7471,41.9486,1990480.1002401,0
+SNV.US,D,20180831,000000,41.899,42.3625,41.8318,42.3303,1310151.9022816,0
+SNV.US,D,20180904,000000,42.3625,42.5816,42.1356,42.2865,1083991.3481508,0
+SNV.US,D,20180905,000000,42.1756,42.5747,42.1756,42.3527,1140902.2315887,0
+SNV.US,D,20180906,000000,42.3907,42.5991,41.8824,41.9584,1184675.805256,0
+SNV.US,D,20180907,000000,42.1015,42.1532,41.6584,41.9311,1033268.1047511,0
+SNV.US,D,20180910,000000,42.1356,42.1356,41.7559,41.8396,1167741.6979383,0
+SNV.US,D,20180911,000000,41.678,42.0168,41.6029,41.6584,1175777.9275314,0
+SNV.US,D,20180912,000000,41.5416,41.5416,40.6225,40.7635,1472165.3718608,0
+SNV.US,D,20180913,000000,40.8561,40.8687,40.3595,40.5026,1952150.6228122,0
+SNV.US,D,20180914,000000,40.5698,40.8084,40.4024,40.6468,1500309.1208409,0
+SNV.US,D,20180917,000000,40.7247,40.7635,39.9788,40.08,2020214.6632316,0
+SNV.US,D,20180918,000000,40.0381,40.1657,39.5815,39.6321,1761957.4594559,0
+SNV.US,D,20180919,000000,39.7189,40.5844,39.4881,40.4978,2241760.9324343,0
+SNV.US,D,20180920,000000,40.6429,41.1288,40.6185,40.712,1958956.513357,0
+SNV.US,D,20180921,000000,40.6342,40.9437,40.3468,40.5076,3086907.3211249,0
+SNV.US,D,20180924,000000,40.4657,40.5932,39.9496,40.1843,1365959.7939516,0
+SNV.US,D,20180925,000000,40.302,40.3722,39.9633,40.0051,1457743.2923496,0
+SNV.US,D,20180926,000000,40.0498,40.1249,39.1648,39.2154,1631948.2100439,0
+SNV.US,D,20180927,000000,39.2922,39.4024,38.9272,39.0382,1618437.0743854,0
+SNV.US,D,20180928,000000,38.8678,39.232,38.4569,38.9272,1971387.25112,0
+SNV.US,D,20181001,000000,39.1044,39.1823,38.3235,38.4666,1413659.5664347,0
+SNV.US,D,20181002,000000,38.3478,38.6633,37.9924,38.271,1535619.2353291,0
+SNV.US,D,20181003,000000,38.4083,39.344,38.0761,39.0197,2426413.4620967,0
+SNV.US,D,20181004,000000,39.0285,39.9885,38.8581,39.191,1856306.3893585,0
+SNV.US,D,20181005,000000,39.2661,39.4462,38.7121,38.8755,1388846.3596361,0
+SNV.US,D,20181008,000000,38.8143,39.2495,38.6467,39.1297,1329646.3061327,0
+SNV.US,D,20181009,000000,39.0099,39.045,38.6721,38.7042,2021155.3899163,0
+SNV.US,D,20181010,000000,38.7821,39.1044,38.3391,38.3653,1890831.88028,0
+SNV.US,D,20181011,000000,38.2621,38.3235,36.9798,37.0294,2830445.3032057,0
+SNV.US,D,20181012,000000,37.6341,37.6341,35.6194,36.4355,2700114.6046101,0
+SNV.US,D,20181015,000000,36.5046,37.0022,36.4539,36.528,2494259.7797465,0
+SNV.US,D,20181016,000000,36.6993,36.6993,35.8834,36.3264,2197039.4431229,0
+SNV.US,D,20181017,000000,36.2563,36.8522,35.7948,36.6477,2002687.9802623,0
+SNV.US,D,20181018,000000,36.5377,36.9711,36.0548,36.2563,2213473.4042667,0
+SNV.US,D,20181019,000000,36.1015,36.4628,35.6458,35.6876,2285085.7096375,0
+SNV.US,D,20181022,000000,35.8317,35.9165,34.2173,34.2943,2523671.86656,0
+SNV.US,D,20181023,000000,31.156,34.3692,31.156,33.452,2669279.1038392,0
+SNV.US,D,20181024,000000,33.23,33.4344,31.0118,31.0547,3820650.5142741,0
+SNV.US,D,20181025,000000,31.3769,31.8707,31.1911,31.6059,4374529.0247082,0
+SNV.US,D,20181026,000000,31.4452,31.4803,30.8075,31.1327,3095115.0587489,0
+SNV.US,D,20181029,000000,31.6243,32.1092,31.0469,31.3692,3922509.8527408,0
+SNV.US,D,20181030,000000,31.3946,31.7596,30.8346,31.488,2637352.9352307,0
+SNV.US,D,20181031,000000,32.0586,32.4647,31.8287,31.9311,2189776.5401604,0
+SNV.US,D,20181101,000000,32.1014,32.6614,32.0148,32.4306,2381732.0255592,0
+SNV.US,D,20181102,000000,32.7811,33.0936,32.0226,32.2601,2068008.919181,0
+SNV.US,D,20181105,000000,32.2524,32.6194,32.1676,32.3897,1841397.5145978,0
+SNV.US,D,20181106,000000,32.3215,32.6945,32.0069,32.4393,1726947.2272733,0
+SNV.US,D,20181107,000000,32.5328,32.8784,31.9048,32.5172,2510920.7066076,0
+SNV.US,D,20181108,000000,32.3536,32.8473,32.2017,32.3215,2123410.1211489,0
+SNV.US,D,20181109,000000,32.3303,32.8395,31.8035,32.0401,1905731.5120929,0
+SNV.US,D,20181112,000000,32.524,32.5328,31.8287,31.9232,1666512.7267449,0
+SNV.US,D,20181113,000000,31.9807,32.5503,31.9135,32.0498,1841554.6447099,0
+SNV.US,D,20181114,000000,32.2446,32.5172,30.9184,31.3341,2315132.4788649,0
+SNV.US,D,20181115,000000,30.969,31.895,30.7256,31.8853,1987026.318755,0
+SNV.US,D,20181116,000000,31.677,31.8707,31.4958,31.6496,1538497.9000638,0
+SNV.US,D,20181119,000000,31.6672,32.0742,31.1978,31.3867,1819338.7062361,0
+SNV.US,D,20181120,000000,31.1053,31.3615,30.3828,30.5435,1843184.4845008,0
+SNV.US,D,20181121,000000,30.6214,31.2339,30.2562,30.8522,1347084.6676013,0
+SNV.US,D,20181123,000000,30.6214,30.9447,30.4753,30.5114,492385.17888835,0
+SNV.US,D,20181126,000000,30.935,31.4714,30.7976,31.4277,2012740.1994644,0
+SNV.US,D,20181127,000000,31.3011,31.7596,31.2797,31.564,3965167.0837157,0
+SNV.US,D,20181128,000000,31.5309,31.9982,30.9271,31.9232,2541551.8355333,0
+SNV.US,D,20181129,000000,31.6672,32.0664,31.412,31.9048,1901697.4788864,0
+SNV.US,D,20181130,000000,31.7441,32.3215,31.7334,32.1414,2683485.514569,0
+SNV.US,D,20181203,000000,32.6273,32.8668,32.2017,32.4744,3376129.4269404,0
+SNV.US,D,20181204,000000,32.195,32.3633,29.8648,30.1365,3768762.6594547,0
+SNV.US,D,20181206,000000,29.4471,29.8034,28.8269,29.5669,4332040.2207816,0
+SNV.US,D,20181207,000000,29.9057,30.4598,29.4218,29.6681,3917735.356718,0
+SNV.US,D,20181210,000000,29.5318,29.7723,28.6389,29.0469,3193721.906593,0
+SNV.US,D,20181211,000000,29.4218,29.7723,28.6058,28.7411,1943451.981962,0
+SNV.US,D,20181212,000000,29.226,29.6945,28.7158,29.1929,1718792.8933476,0
+SNV.US,D,20181213,000000,29.1832,29.2894,28.0878,28.1735,2377606.5898691,0
+SNV.US,D,20181214,000000,27.8424,28.41,27.2884,27.3731,2375578.2763296,0
+SNV.US,D,20181217,000000,27.2124,27.7402,26.9213,27.0868,2950506.0598295,0
+SNV.US,D,20181218,000000,27.1598,27.5094,26.1949,26.6331,3047251.9941884,0
+SNV.US,D,20181219,000000,26.6428,27.335,26.1463,26.3322,4458594.6617142,0
+SNV.US,D,20181220,000000,26.1015,27.0897,26.1015,26.7957,3692714.7661463,0
+SNV.US,D,20181221,000000,26.7451,27.3205,26.3507,26.4636,5418092.7462862,0
+SNV.US,D,20181224,000000,26.2397,26.6331,25.9066,25.9232,1282504.1914987,0
+SNV.US,D,20181226,000000,26.009,27.2738,25.6467,27.2592,2066211.6793358,0
+SNV.US,D,20181227,000000,26.822,27.1481,26.0177,26.9163,3184440.960033,0
+SNV.US,D,20181228,000000,27.0031,27.6467,26.8912,27.3867,3138138.9266522,0
+SNV.US,D,20181231,000000,27.5074,27.7129,26.858,27.414,13218386.85448,0
+SNV.US,D,20190102,000000,27.1404,28.0644,26.7528,28.0059,3967216.9641334,0
+SNV.US,D,20190103,000000,27.7557,28.0479,27.2241,27.7831,4790633.1826053,0
+SNV.US,D,20190104,000000,28.4413,28.45,27.9836,28.305,3419420.313335,0
+SNV.US,D,20190107,000000,28.1833,28.9008,28.0059,28.4774,3503759.1307975,0
+SNV.US,D,20190108,000000,28.7081,29.2348,28.2796,29.1774,4254963.2792875,0
+SNV.US,D,20190109,000000,29.2894,29.7032,28.8307,29.5211,3959833.9028497,0
+SNV.US,D,20190110,000000,29.6584,30.0703,29.2611,29.8034,2767798.6571765,0
+SNV.US,D,20190111,000000,29.5649,30.2689,29.3673,29.9592,3051344.5660641,0
+SNV.US,D,20190114,000000,29.7636,30.1296,29.5464,29.9417,5734930.7260645,0
+SNV.US,D,20190115,000000,29.8648,30.1481,28.7859,29.1268,6418063.6451757,0
+SNV.US,D,20190116,000000,29.4529,30.5338,29.3342,30.4042,6752932.5620742,0
+SNV.US,D,20190117,000000,30.1024,30.2309,29.6838,29.9768,4553934.6410172,0
+SNV.US,D,20190118,000000,30.1024,30.5854,29.787,30.4042,3057287.7814834,0
+SNV.US,D,20190122,000000,30.6692,30.6692,29.7256,29.9057,3440237.4857123,0
+SNV.US,D,20190123,000000,29.9671,30.1988,29.6253,29.8561,2475698.9136205,0
+SNV.US,D,20190124,000000,29.2631,29.9768,29.2484,29.788,2837193.6820756,0
+SNV.US,D,20190125,000000,30.0362,30.7548,29.932,30.5493,2956373.2776781,0
+SNV.US,D,20190128,000000,30.4393,31.1122,30.3166,30.97,3345593.8084751,0
+SNV.US,D,20190129,000000,30.9622,31.0936,30.7801,30.8162,2334493.3734705,0
+SNV.US,D,20190130,000000,30.859,31.2533,30.5931,30.9787,3317266.2275336,0
+SNV.US,D,20190131,000000,30.747,30.8736,29.8736,30.3517,3107539.6345466,0
+SNV.US,D,20190201,000000,30.3614,30.9447,30.3614,30.8162,4386162.8149741,0
+SNV.US,D,20190204,000000,30.9271,31.6253,30.8259,31.5698,2474950.2348506,0
+SNV.US,D,20190205,000000,31.5698,31.7334,31.0722,31.3732,2580103.1437078,0
+SNV.US,D,20190206,000000,31.2446,31.5007,31.1929,31.4753,1658675.734026,0
+SNV.US,D,20190207,000000,31.7237,32.1696,31.6643,31.9982,3723532.8080158,0
+SNV.US,D,20190208,000000,31.8434,32.041,31.5279,31.9895,2450419.4514563,0
+SNV.US,D,20190211,000000,32.119,32.3575,31.894,32.2903,3194645.1743763,0
+SNV.US,D,20190212,000000,32.5367,32.8551,32.4345,32.5143,4108193.4845772,0
+SNV.US,D,20190213,000000,32.5143,32.8454,32.4695,32.6321,2278583.809375,0
+SNV.US,D,20190214,000000,32.2397,32.8288,32.0236,32.6497,2089149.5947303,0
+SNV.US,D,20190215,000000,33.0946,33.8405,32.8064,33.6429,2923656.3235379,0
+SNV.US,D,20190219,000000,33.4121,33.9019,33.152,33.8318,3516005.0096049,0
+SNV.US,D,20190220,000000,33.9262,34.2533,33.5328,34.2086,2853555.7536255,0
+SNV.US,D,20190221,000000,34.2349,34.2349,33.7977,33.9865,1931577.8750538,0
+SNV.US,D,20190222,000000,34.0235,34.1511,33.8318,34.0986,1494801.3509613,0
+SNV.US,D,20190225,000000,34.3186,34.492,34.0041,34.0986,2575664.4747875,0
+SNV.US,D,20190226,000000,33.9019,34.1151,33.7392,33.7636,3101911.7063459,0
+SNV.US,D,20190227,000000,33.8239,34.3721,33.5757,34.2612,3206552.1450987,0
+SNV.US,D,20190228,000000,34.3283,34.3478,33.9944,34.0041,1904234.1545534,0
+SNV.US,D,20190301,000000,34.2864,34.6283,33.858,34.1424,2233889.0219129,0
+SNV.US,D,20190304,000000,34.2086,34.485,33.7257,33.9427,2062009.219081,0
+SNV.US,D,20190305,000000,33.8658,34.0041,33.4558,33.8239,2290554.4537376,0
+SNV.US,D,20190306,000000,33.6954,33.8142,32.8551,32.8736,1752174.3127334,0
+SNV.US,D,20190307,000000,32.6749,32.7012,32.2037,32.452,2166930.0272495,0
+SNV.US,D,20190308,000000,32.1345,32.5708,32.0236,32.4783,1024471.899452,0
+SNV.US,D,20190311,000000,32.6087,32.7266,32.4014,32.5465,1827488.932185,0
+SNV.US,D,20190312,000000,33.1647,33.377,32.8201,33.0538,3095290.6747566,0
+SNV.US,D,20190313,000000,33.2407,33.4919,33.0264,33.3361,2025583.7888947,0
+SNV.US,D,20190314,000000,33.4735,33.4735,33.0441,33.2075,1266880.5287767,0
+SNV.US,D,20190315,000000,33.1814,33.6018,33.1473,33.2407,3197193.1469796,0
+SNV.US,D,20190318,000000,33.301,33.8503,33.2913,33.6779,1157450.1890882,0
+SNV.US,D,20190319,000000,33.8239,33.8239,32.8113,32.8989,1230440.7206716,0
+SNV.US,D,20190320,000000,32.8191,33.1219,31.5591,31.6195,2398355.9806293,0
+SNV.US,D,20190321,000000,31.3615,31.673,30.9563,31.1015,3524327.7705791,0
+SNV.US,D,20190322,000000,30.7314,30.747,28.9086,29.2534,4014553.1806707,0
+SNV.US,D,20190325,000000,29.2183,29.5552,28.8707,29.1667,2665029.4018511,0
+SNV.US,D,20190326,000000,29.4354,29.8852,29.339,29.7548,2586441.7518929,0
+SNV.US,D,20190327,000000,29.6847,29.8054,29.0216,29.375,3768283.0531646,0
+SNV.US,D,20190328,000000,29.4695,29.7723,29.1832,29.7548,2106743.0323226,0
+SNV.US,D,20190329,000000,30.0654,30.1949,29.6078,29.6768,1557000.2275206,0
+SNV.US,D,20190401,000000,29.9963,30.3293,29.6945,30.2893,2526451.9398519,0
+SNV.US,D,20190402,000000,30.2982,30.6525,29.9798,30.3673,2033474.1853117,0
+SNV.US,D,20190403,000000,30.7908,31.0158,30.2368,30.3761,2212629.2150366,0
+SNV.US,D,20190404,000000,30.6438,31.0235,30.4773,30.7548,1970044.9697042,0
+SNV.US,D,20190405,000000,30.7908,31.0313,30.4286,30.9028,1437961.3301231,0
+SNV.US,D,20190408,000000,30.9028,31.0926,30.6438,30.714,1452336.1679013,0
+SNV.US,D,20190409,000000,30.6009,30.6818,30.1072,30.2027,1558510.9359847,0
+SNV.US,D,20190410,000000,30.2748,30.636,30.1346,30.6272,1803805.4190034,0
+SNV.US,D,20190411,000000,30.7908,31.0674,30.5396,30.7908,1947032.0837333,0
+SNV.US,D,20190412,000000,31.2914,31.7704,30.8853,31.6282,2745455.3714223,0
+SNV.US,D,20190415,000000,31.5435,31.6974,30.6088,30.7392,1447824.5823931,0
+SNV.US,D,20190416,000000,30.8434,31.673,30.6525,31.5513,2453452.1653207,0
+SNV.US,D,20190417,000000,31.7325,31.7325,31.1881,31.5854,1528718.8613181,0
+SNV.US,D,20190418,000000,31.4374,31.6243,31.0674,31.1444,1250593.4278033,0
+SNV.US,D,20190422,000000,30.9466,31.2319,30.6769,30.7811,2170661.097168,0
+SNV.US,D,20190423,000000,31.6195,32.1298,30.3584,31.895,5844370.3087008,0
+SNV.US,D,20190424,000000,31.6282,31.638,30.6175,31.1969,3810256.3060041,0
+SNV.US,D,20190425,000000,30.9894,31.5678,30.8434,31.4218,2301680.90887,0
+SNV.US,D,20190426,000000,31.4646,31.6974,31.3118,31.4821,1812744.3764958,0
+SNV.US,D,20190429,000000,31.4734,32.1629,31.4053,31.9651,1934440.1078815,0
+SNV.US,D,20190430,000000,31.9827,32.2076,31.7325,31.8337,1338860.49807,0
+SNV.US,D,20190501,000000,31.82,32.2241,31.1881,31.2406,1624435.7474913,0
+SNV.US,D,20190502,000000,31.2835,31.6896,31.1112,31.6282,1280090.7551353,0
+SNV.US,D,20190503,000000,31.7489,32.4228,31.7138,32.3964,1934857.0675256,0
+SNV.US,D,20190506,000000,31.7227,32.302,31.638,32.0858,1714762.9681177,0
+SNV.US,D,20190507,000000,31.6536,31.8337,31.271,31.4218,1702344.5542853,0
+SNV.US,D,20190508,000000,31.267,31.4646,31.041,31.041,834509.80979011,0
+SNV.US,D,20190509,000000,30.5922,31.1881,30.2816,30.9709,2059707.7250851,0
+SNV.US,D,20190510,000000,30.9807,31.1414,30.3079,31.0313,1151600.430141,0
+SNV.US,D,20190513,000000,30.3935,30.4461,29.2115,29.416,2387393.8445683,0
+SNV.US,D,20190514,000000,29.4442,29.9671,29.2534,29.7119,3024092.2480473,0
+SNV.US,D,20190515,000000,29.3059,29.8181,28.8814,29.6671,1465026.7351961,0
+SNV.US,D,20190516,000000,29.7363,30.1161,29.7363,29.9173,1103838.0110117,0
+SNV.US,D,20190517,000000,29.6419,30.1161,29.4695,29.6253,772233.90866608,0
+SNV.US,D,20190520,000000,29.3653,29.9272,29.3653,29.8054,1287270.4715679,0
+SNV.US,D,20190521,000000,29.8852,30.3761,29.8755,30.2748,2495315.5297812,0
+SNV.US,D,20190522,000000,30.0479,30.153,29.7684,29.8492,1034706.9236214,0
+SNV.US,D,20190523,000000,29.4949,29.4949,28.9222,29.2017,1513166.0611958,0
+SNV.US,D,20190524,000000,29.3497,29.6253,29.2455,29.6165,1155767.9725931,0
+SNV.US,D,20190528,000000,29.5133,29.6331,29.0119,29.0216,1447582.2117625,0
+SNV.US,D,20190529,000000,28.5805,29.2115,28.2952,29.1073,1511139.8016446,0
+SNV.US,D,20190530,000000,29.2017,29.3907,28.2504,28.5454,1406318.6119132,0
+SNV.US,D,20190531,000000,28.0702,28.2582,27.5084,27.6029,1732992.1151181,0
+SNV.US,D,20190603,000000,27.5367,28.303,27.4656,27.9231,1429979.5312225,0
+SNV.US,D,20190604,000000,28.2864,29.3497,28.2864,29.2534,1832333.2638133,0
+SNV.US,D,20190605,000000,29.2787,29.2787,28.4587,28.9086,1679450.7996412,0
+SNV.US,D,20190606,000000,28.7606,29.0031,28.303,28.6224,1943808.3489483,0
+SNV.US,D,20190607,000000,28.5367,28.596,28.2182,28.2952,967894.7891283,0
+SNV.US,D,20190610,000000,28.6058,29.0887,28.5718,28.5883,942515.7085271,0
+SNV.US,D,20190611,000000,28.7694,29.1073,28.5095,28.5805,1154503.7427364,0
+SNV.US,D,20190612,000000,28.449,28.596,28.1647,28.3634,1720142.3637226,0
+SNV.US,D,20190613,000000,28.449,28.7606,28.3341,28.4684,753119.49266779,0
+SNV.US,D,20190614,000000,28.5006,28.6438,27.9914,28.5095,1092607.8294653,0
+SNV.US,D,20190617,000000,28.5095,28.9427,28.1559,28.2436,1339376.049157,0
+SNV.US,D,20190618,000000,28.6224,29.5649,28.6224,29.0712,2886749.2330731,0
+SNV.US,D,20190619,000000,29.4023,29.6302,28.9846,29.0206,1779694.6762358,0
+SNV.US,D,20190620,000000,29.1745,29.2554,28.5591,29.1842,1621069.2605129,0
+SNV.US,D,20190621,000000,29.1073,29.8736,29.08,29.4919,3649316.0453609,0
+SNV.US,D,20190624,000000,29.3683,29.6467,29.0839,29.1335,1800414.2841642,0
+SNV.US,D,20190625,000000,29.0985,29.3254,28.7061,28.9846,1859670.8223486,0
+SNV.US,D,20190626,000000,29.1842,29.5328,29.0712,29.1939,1731651.8876908,0
+SNV.US,D,20190627,000000,29.2474,29.9066,29.2474,29.71,1169295.5401587,0
+SNV.US,D,20190628,000000,30.117,30.6409,30.0031,30.5017,3311774.8895612,0
+SNV.US,D,20190701,000000,30.9456,31.2242,30.45,30.561,1637383.0633355,0
+SNV.US,D,20190702,000000,30.3614,30.4364,29.8931,30.0225,1501769.5065893,0
+SNV.US,D,20190703,000000,30.1258,30.5017,30.0031,30.1258,967026.97903167,0
+SNV.US,D,20190705,000000,30.4588,30.6146,30.301,30.5533,789574.70568581,0
+SNV.US,D,20190708,000000,30.2388,30.5533,30.154,30.2134,1346540.3606766,0
+SNV.US,D,20190709,000000,29.9691,30.5191,29.9691,30.5017,1116108.5376799,0
+SNV.US,D,20190710,000000,30.5017,30.5017,29.9651,30.0479,964878.50717113,0
+SNV.US,D,20190711,000000,30.0576,30.4588,29.8931,30.3789,1287824.0214402,0
+SNV.US,D,20190712,000000,30.5805,30.9281,30.4588,30.8677,1225423.8540183,0
+SNV.US,D,20190715,000000,30.9709,30.9709,29.9019,29.9691,2088597.0718522,0
+SNV.US,D,20190716,000000,29.9691,30.9281,29.7616,30.6409,3314550.8548763,0
+SNV.US,D,20190717,000000,30.6146,30.856,30.1443,30.5971,1834396.4951554,0
+SNV.US,D,20190718,000000,30.45,31.634,30.45,31.5026,2814168.4721743,0
+SNV.US,D,20190719,000000,31.4773,32.0625,31.4773,31.6156,2490331.5269422,0
+SNV.US,D,20190722,000000,31.5474,31.6156,30.8336,31.1803,1799291.7795067,0
+SNV.US,D,20190723,000000,31.1803,31.9135,31.0936,31.8512,1306502.9918988,0
+SNV.US,D,20190724,000000,31.7031,32.5736,31.67,32.453,1648714.9173074,0
+SNV.US,D,20190725,000000,32.4978,32.8814,32.1783,32.3488,1505511.873444,0
+SNV.US,D,20190726,000000,32.5309,33.3507,32.3322,33.2816,1637735.3223451,0
+SNV.US,D,20190729,000000,33.3167,33.4558,33.0732,33.1774,1392621.5903051,0
+SNV.US,D,20190730,000000,33.7431,33.7606,32.785,33.7431,1131057.4652143,0
+SNV.US,D,20190731,000000,33.6652,33.9019,33.1151,33.2631,1805818.3276299,0
+SNV.US,D,20190801,000000,33.0732,33.4471,31.2377,31.269,2692219.0732219,0
+SNV.US,D,20190802,000000,31.2777,31.3916,30.8336,31.2777,1517684.8356634,0
+SNV.US,D,20190805,000000,30.5017,30.5055,29.7431,30.1871,1884149.2290388,0
+SNV.US,D,20190806,000000,30.6048,31.1424,30.2164,31.0849,1876711.7370626,0
+SNV.US,D,20190807,000000,30.3614,30.9067,29.9524,30.7451,1852796.1231925,0
+SNV.US,D,20190808,000000,31.007,31.7558,31.007,31.6243,1463578.6733781,0
+SNV.US,D,20190809,000000,31.5026,31.67,31.2513,31.303,1237817.61999,0
+SNV.US,D,20190812,000000,30.8415,30.9709,30.6146,30.6487,1218599.4775779,0
+SNV.US,D,20190813,000000,30.6146,31.7646,30.6146,30.9194,1344077.6285918,0
+SNV.US,D,20190814,000000,30.0479,30.3196,29.7169,29.8833,1418117.7482448,0
+SNV.US,D,20190815,000000,29.8472,30.1258,29.6302,29.673,1237051.482319,0
+SNV.US,D,20190816,000000,29.9691,31.1803,29.9691,31.0586,1746566.9244167,0
+SNV.US,D,20190819,000000,31.7031,31.8006,31.2844,31.303,1300703.5556673,0
+SNV.US,D,20190820,000000,31.0158,31.0158,30.5931,30.6652,1004580.0488465,0
+SNV.US,D,20190821,000000,31.0235,31.1725,30.7841,30.9894,1357781.8391592,0
+SNV.US,D,20190822,000000,31.2942,31.4325,30.8249,31.303,1124411.7857642,0
+SNV.US,D,20190823,000000,31.0499,31.5999,30.154,30.2388,1584817.3923459,0
+SNV.US,D,20190826,000000,30.5445,30.5445,30.0401,30.413,1454786.5760559,0
+SNV.US,D,20190827,000000,30.7518,30.7791,29.8472,29.9788,1280633.0080714,0
+SNV.US,D,20190828,000000,29.7937,30.5533,29.7519,30.2572,1018341.771089,0
+SNV.US,D,20190829,000000,30.5017,31.1978,30.5017,31.0235,1085391.1412416,0
+SNV.US,D,20190830,000000,31.2602,31.3732,30.8152,30.9709,1227577.4608498,0
+SNV.US,D,20190903,000000,30.6749,30.6749,29.6302,30.0304,1459901.007158,0
+SNV.US,D,20190904,000000,30.3351,30.5805,30.1618,30.5366,1463827.2059739,0
+SNV.US,D,20190905,000000,31.1452,31.8609,31.0313,31.6429,1523196.7135198,0
+SNV.US,D,20190906,000000,31.5815,31.8006,31.0936,31.2339,1843179.3495299,0
+SNV.US,D,20190909,000000,31.6243,32.6117,31.3692,32.4442,1944382.4387046,0
+SNV.US,D,20190910,000000,32.602,33.1413,32.4442,33.0558,2045220.9449393,0
+SNV.US,D,20190911,000000,33.0898,33.0898,32.3663,32.8181,2298610.1962203,0
+SNV.US,D,20190912,000000,32.5923,32.9145,32.1218,32.7323,1329837.3270535,0
+SNV.US,D,20190913,000000,32.9145,33.4218,32.7762,33.1851,1589582.645421,0
+SNV.US,D,20190916,000000,32.7762,33.2232,32.6194,32.9242,1067701.1661948,0
+SNV.US,D,20190917,000000,32.6194,32.6273,31.9038,32.0868,2023302.8347827,0
+SNV.US,D,20190918,000000,31.9905,32.8375,31.8162,32.7548,1915464.3360998,0
+SNV.US,D,20190919,000000,32.6584,32.825,31.7168,31.7889,1773538.8730177,0
+SNV.US,D,20190920,000000,31.8317,32.194,31.6039,31.7265,3937683.6920044,0
+SNV.US,D,20190923,000000,31.4637,32.0868,31.4637,31.9115,1273189.3541302,0
+SNV.US,D,20190924,000000,31.8921,31.9466,30.6379,30.8317,1962383.5929931,0
+SNV.US,D,20190925,000000,30.8493,31.676,30.7869,31.5347,1427971.757567,0
+SNV.US,D,20190926,000000,31.3936,31.5766,31.0771,31.1551,1007307.7454343,0
+SNV.US,D,20190927,000000,31.5688,32.0703,31.1307,31.3225,1019212.6621682,0
+SNV.US,D,20190930,000000,31.4364,31.6662,31.1735,31.4198,989001.57386917,0
+SNV.US,D,20191001,000000,31.676,31.972,30.1978,30.3215,1402822.7236659,0
+SNV.US,D,20191002,000000,29.9437,30.194,29.6312,29.8024,1461396.3107091,0
+SNV.US,D,20191003,000000,29.601,29.9019,29.1443,29.7937,1331372.6833783,0
+SNV.US,D,20191004,000000,29.7937,30.3215,29.5562,30.304,1069795.2073629,0
+SNV.US,D,20191007,000000,30.0751,30.3468,29.8337,29.8921,1266695.6698211,0
+SNV.US,D,20191008,000000,29.3984,29.4879,28.9252,29.0031,1272017.553751,0
+SNV.US,D,20191009,000000,29.2922,29.2922,28.8269,29.1706,1368436.9039553,0
+SNV.US,D,20191010,000000,29.373,29.8726,29.2417,29.6282,1335431.3644456,0
+SNV.US,D,20191011,000000,30.3828,30.8833,30.2231,30.487,1395307.1801308,0
+SNV.US,D,20191014,000000,30.2417,30.6896,30.0907,30.4695,761781.16172697,0
+SNV.US,D,20191015,000000,30.5864,31.1394,30.4092,30.8493,756855.69755721,0
+SNV.US,D,20191016,000000,30.9096,31.192,30.4092,30.6632,950869.27932712,0
+SNV.US,D,20191017,000000,30.858,30.9545,30.487,30.8317,1332909.0666973,0
+SNV.US,D,20191018,000000,30.7597,31.1131,30.6545,30.9992,1053824.4206022,0
+SNV.US,D,20191021,000000,31.4277,32.0079,31.2971,31.8492,1453702.0701836,0
+SNV.US,D,20191022,000000,31.5347,31.5347,29.635,29.9612,3264018.6323972,0
+SNV.US,D,20191023,000000,29.4695,30.6292,29.451,30.3215,2063198.4783612,0
+SNV.US,D,20191024,000000,30.2943,30.3654,29.6536,29.8823,1407299.3913716,0
+SNV.US,D,20191025,000000,29.8024,30.2144,29.8024,30.0314,2042239.5807849,0
+SNV.US,D,20191028,000000,30.3137,30.5055,30.1365,30.4266,1512520.0818457,0
+SNV.US,D,20191029,000000,30.2417,30.8736,30.1365,30.6545,1319935.049004,0
+SNV.US,D,20191030,000000,30.5241,30.5241,30.0041,30.1891,897606.27927772,0
+SNV.US,D,20191031,000000,29.9612,29.9612,29.2153,29.7596,1080742.9655051,0
+SNV.US,D,20191101,000000,30.1189,30.6195,29.934,30.5318,2041015.4037017,0
+SNV.US,D,20191104,000000,30.8736,31.4676,30.8132,31.3761,1579539.6691665,0
+SNV.US,D,20191105,000000,31.5347,32.1316,31.5347,31.8317,1663532.3895846,0
+SNV.US,D,20191106,000000,31.6924,32.0293,31.3682,31.9213,1717128.1357539,0
+SNV.US,D,20191107,000000,32.2708,32.825,32.1395,32.379,1578222.0356116,0
+SNV.US,D,20191108,000000,32.3166,32.9125,32.0537,32.7821,1530914.5749117,0
+SNV.US,D,20191111,000000,32.4471,32.7772,32.4033,32.7383,1476144.974375,0
+SNV.US,D,20191112,000000,32.8064,33.3955,32.3945,33.3079,1845684.1883768,0
+SNV.US,D,20191113,000000,32.8609,33.2553,32.6408,33.0976,1060863.4388299,0
+SNV.US,D,20191114,000000,33.0274,33.2125,32.7286,33.2047,1148306.8597506,0
+SNV.US,D,20191115,000000,33.3449,33.6954,33.1151,33.5464,2070365.8708635,0
+SNV.US,D,20191118,000000,33.4842,33.4842,32.8882,33.159,1964499.2010393,0
+SNV.US,D,20191119,000000,33.1774,33.3361,32.825,33.3001,1970577.9796926,0
+SNV.US,D,20191120,000000,33.1316,33.3955,32.7908,33.0635,1547638.1484189,0
+SNV.US,D,20191121,000000,33.2378,33.2378,32.6672,33.0888,1326598.1873555,0
+SNV.US,D,20191122,000000,33.1677,33.5552,33.0635,33.4491,2704333.4967721,0
+SNV.US,D,20191125,000000,33.5717,33.9067,33.3663,33.7314,1313348.9352174,0
+SNV.US,D,20191126,000000,33.5805,33.6857,33.2641,33.4588,974793.1091509,0
+SNV.US,D,20191127,000000,33.7217,33.8346,33.5464,33.7743,1046708.3778099,0
+SNV.US,D,20191129,000000,33.6506,33.8619,33.3867,33.4675,628081.92216444,0
+SNV.US,D,20191202,000000,33.783,33.8269,33.3001,33.4316,1230217.8629307,0
+SNV.US,D,20191203,000000,32.9028,33.1366,32.6234,33.1229,1115675.1461287,0
+SNV.US,D,20191204,000000,33.2729,33.6603,33.1677,33.4316,1229582.1535228,0
+SNV.US,D,20191205,000000,33.5552,33.6954,33.3604,33.4842,886214.85964237,0
+SNV.US,D,20191206,000000,34.0459,34.1434,33.6603,33.6779,1485694.9934148,0
+SNV.US,D,20191209,000000,33.5464,33.8346,33.5006,33.6692,1195930.634663,0
+SNV.US,D,20191210,000000,33.5552,33.8804,33.4588,33.7402,729500.68012058,0
+SNV.US,D,20191211,000000,33.7314,33.9067,33.5289,33.783,735623.61952428,0
+SNV.US,D,20191212,000000,34.0459,35.4247,33.9651,35.2855,1311087.4939952,0
+SNV.US,D,20191213,000000,35.083,35.1443,33.9671,34.0995,2530552.7276813,0
+SNV.US,D,20191216,000000,34.4783,34.8299,34.1765,34.3098,2182846.3833178,0
+SNV.US,D,20191217,000000,34.416,34.6876,34.303,34.6623,1691090.7518723,0
+SNV.US,D,20191218,000000,34.7684,34.8132,34.3001,34.3527,1846451.3530422,0
+SNV.US,D,20191219,000000,34.3069,34.4052,33.9183,33.971,1360100.7920566,0
+SNV.US,D,20191220,000000,34.0673,34.45,34.0342,34.2008,2722299.733258,0
+SNV.US,D,20191223,000000,34.3001,34.3069,33.8921,34.228,1144917.7788997,0
+SNV.US,D,20191224,000000,34.2446,34.3478,34.0479,34.3001,349289.96941563,0
+SNV.US,D,20191226,000000,34.4569,34.5465,34.264,34.3965,582235.87420722,0
+SNV.US,D,20191227,000000,34.5465,34.5835,34.1579,34.3965,787410.82891231,0
+SNV.US,D,20191230,000000,34.599,34.6526,34.3683,34.4666,728030.02443019,0
+SNV.US,D,20191231,000000,34.3965,34.7753,34.3069,34.7071,1313686.8163084,0
+SNV.US,D,20200102,000000,34.7402,34.9545,34.4569,34.9174,1290009.4650918,0
+SNV.US,D,20200103,000000,34.45,34.7938,34.2183,34.5892,1091182.3615196,0
+SNV.US,D,20200106,000000,34.191,34.5191,34.0255,34.4052,2197523.1573899,0
+SNV.US,D,20200107,000000,34.4413,34.5007,33.9096,34.0673,1328657.3107209,0
+SNV.US,D,20200108,000000,34.2543,34.7305,34.1959,34.5191,1346318.5299302,0
+SNV.US,D,20200109,000000,34.6711,34.821,34.485,34.6253,1133469.8745836,0
+SNV.US,D,20200110,000000,34.6166,34.634,34.3147,34.4052,1368404.0401409,0
+SNV.US,D,20200113,000000,34.5289,34.599,34.2543,34.4939,1116802.7857571,0
+SNV.US,D,20200114,000000,34.45,34.8814,34.264,34.5465,1073388.660059,0
+SNV.US,D,20200115,000000,34.2358,34.6798,34.077,34.5387,1411616.8749765,0
+SNV.US,D,20200116,000000,34.821,35.1044,34.7587,35.1044,1508791.0659156,0
+SNV.US,D,20200117,000000,35.2378,35.5202,35.0868,35.413,1221353.8760148,0
+SNV.US,D,20200121,000000,35.1569,35.3849,34.9174,34.9458,929699.84794023,0
+SNV.US,D,20200122,000000,35.1239,35.1239,34.5387,34.7168,2471697.7442282,0
+SNV.US,D,20200123,000000,34.634,34.9622,34.1044,34.9174,3403780.2187059,0
+SNV.US,D,20200124,000000,32.7577,33.5066,32.0947,32.4393,4958202.6907915,0
+SNV.US,D,20200127,000000,31.5551,32.0947,31.4471,31.6603,1880298.0007993,0
+SNV.US,D,20200128,000000,31.8026,32.193,31.6603,31.8882,1389147.2689359,0
+SNV.US,D,20200129,000000,31.9875,32.1638,31.0352,31.0499,1320081.9091742,0
+SNV.US,D,20200130,000000,30.714,31.4091,30.6418,31.3595,1018091.1845049,0
+SNV.US,D,20200131,000000,30.9164,31.2797,30.898,31.0051,1489298.7160527,0
+SNV.US,D,20200203,000000,31.2436,31.4296,31.0051,31.0225,1088025.3813574,0
+SNV.US,D,20200204,000000,31.6156,31.9622,31.4744,31.6954,1245909.3072698,0
+SNV.US,D,20200205,000000,32.2698,32.5843,32.2183,32.527,1022902.6523187,0
+SNV.US,D,20200206,000000,32.8103,32.8999,32.2698,32.2885,1833081.9425829,0
+SNV.US,D,20200207,000000,31.9788,32.4131,31.9174,32.2007,1573309.9223663,0
+SNV.US,D,20200210,000000,31.97,32.3984,31.9622,32.379,1156988.0416994,0
+SNV.US,D,20200211,000000,32.5357,32.9359,32.5114,32.599,1352926.2105949,0
+SNV.US,D,20200212,000000,32.97,33.1219,32.5629,32.7052,1093452.0186954,0
+SNV.US,D,20200213,000000,32.5114,32.9885,32.3595,32.9175,1107685.1312745,0
+SNV.US,D,20200214,000000,32.8746,33.0508,32.3692,32.4306,761540.84508482,0
+SNV.US,D,20200218,000000,32.2885,32.4559,31.413,31.6516,1388209.623234,0
+SNV.US,D,20200219,000000,31.8804,32.0849,31.8367,31.9875,1260526.5156786,0
+SNV.US,D,20200220,000000,31.8464,32.4657,31.8464,32.0947,1257514.3416982,0
+SNV.US,D,20200221,000000,31.7665,31.8882,31.192,31.3312,853143.59250412,0
+SNV.US,D,20200224,000000,30.1744,30.2251,29.7333,30.0235,2235750.9623923,0
+SNV.US,D,20200225,000000,30.0751,30.1179,28.3585,28.5172,2156039.7807825,0
+SNV.US,D,20200226,000000,28.6769,28.8093,27.5494,27.5775,2425194.4199847,0
+SNV.US,D,20200227,000000,26.7645,27.7831,26.0907,26.2864,2748852.6682266,0
+SNV.US,D,20200228,000000,25.1783,26.0488,24.8424,25.6915,2998327.0176279,0
+SNV.US,D,20200302,000000,25.7002,26.6477,25.0469,26.6135,3089170.8163355,0
+SNV.US,D,20200303,000000,26.5687,26.9768,24.6399,24.7021,3224625.188981,0
+SNV.US,D,20200304,000000,25.0196,25.2417,24.153,25.0741,3222813.5712172,0
+SNV.US,D,20200305,000000,24.0819,24.302,23.3721,23.5785,1658290.6112021,0
+SNV.US,D,20200306,000000,22.3108,23.3546,22.1501,22.6487,1621399.9526445,0
+SNV.US,D,20200309,000000,21.0897,21.6554,19.6963,20.1501,3631591.1525115,0
+SNV.US,D,20200310,000000,21.6292,22.8141,20.7791,22.5659,2614290.7535385,0
+SNV.US,D,20200311,000000,21.7966,21.8521,19.637,20.0166,3863223.5317248,0
+SNV.US,D,20200312,000000,18.5298,19.5045,16.8569,16.8755,3482637.9681379,0
+SNV.US,D,20200313,000000,18.4324,18.8132,17.0702,18.8132,4400967.9633209,0
+SNV.US,D,20200316,000000,15.0516,15.9709,14.6436,14.6613,3323442.5706357,0
+SNV.US,D,20200317,000000,14.9981,15.2464,13.8754,15.1481,4745764.8331238,0
+SNV.US,D,20200318,000000,14.0196,14.4451,10.9417,11.5006,3055142.3906055,0
+SNV.US,D,20200319,000000,11.2853,14.1744,9.84914,13.8579,4027016.7822479,0
+SNV.US,D,20200320,000000,14.0565,15.2299,13.3789,13.9387,3368583.0735794,0
+SNV.US,D,20200323,000000,13.6778,13.7664,11.8716,12.3486,2439091.7054612,0
+SNV.US,D,20200324,000000,13.4519,14.5891,13.3789,14.2815,2122524.8521509,0
+SNV.US,D,20200325,000000,14.6885,15.1384,13.6311,14.0916,4981130.336244,0
+SNV.US,D,20200326,000000,14.2727,16.9164,13.7858,16.782,4793571.4130034,0
+SNV.US,D,20200327,000000,15.5629,17.2864,15.483,16.557,2593745.7346234,0
+SNV.US,D,20200330,000000,17.0439,17.0439,15.3477,16.1598,2635689.2046314,0
+SNV.US,D,20200331,000000,16.0342,16.4841,15.4052,15.854,1749596.5572983,0
+SNV.US,D,20200401,000000,14.67,15.2026,14.2279,14.6155,1676615.2686628,0
+SNV.US,D,20200402,000000,14.5531,15.2747,13.7761,14.1908,2725522.4410488,0
+SNV.US,D,20200403,000000,14.003,14.3,12.7469,13.1345,2365984.0965393,0
+SNV.US,D,20200406,000000,14.2639,15.1481,14.1908,14.5619,2308503.231322,0
+SNV.US,D,20200407,000000,15.9689,17.0536,15.5726,15.7528,4349911.9738013,0
+SNV.US,D,20200408,000000,16.1773,17.0993,15.9338,16.6466,2135060.343322,0
+SNV.US,D,20200409,000000,17.5581,18.3604,17.225,18.0829,5381349.974893,0
+SNV.US,D,20200413,000000,18.1724,18.2182,16.4304,16.6739,1862676.8343637,0
+SNV.US,D,20200414,000000,17.225,17.9922,16.1325,16.5931,1970371.553859,0
+SNV.US,D,20200415,000000,15.6544,15.9427,15.1081,15.1481,2354913.0990935,0
+SNV.US,D,20200416,000000,15.0399,15.076,13.7587,13.8385,2644144.4478569,0
+SNV.US,D,20200417,000000,14.7869,15.9066,14.6993,15.2571,4768395.6772533,0
+SNV.US,D,20200420,000000,14.8599,15.9602,14.2815,15.6798,5045250.7189462,0
+SNV.US,D,20200421,000000,14.9962,15.6544,14.7548,15.374,1722725.2541287,0
+SNV.US,D,20200422,000000,15.7177,15.9338,14.928,15.003,1990372.2658495,0
+SNV.US,D,20200423,000000,15.2299,15.8443,15.076,15.1852,2423660.0906541,0
+SNV.US,D,20200424,000000,15.6641,16.5931,15.1218,16.3584,2209076.8421084,0
+SNV.US,D,20200427,000000,16.6116,18.0556,16.5746,17.9105,3175523.5694187,0
+SNV.US,D,20200428,000000,18.86,19.5717,18.4343,19.1403,3268115.3122499,0
+SNV.US,D,20200429,000000,20.042,21.115,19.8795,20.4656,3206181.4001935,0
+SNV.US,D,20200430,000000,19.7703,19.8511,18.6875,18.9669,1937037.3762062,0
+SNV.US,D,20200501,000000,18.2095,18.337,17.6418,17.9027,1830598.6706141,0
+SNV.US,D,20200504,000000,17.3789,17.6847,16.9085,17.5493,1707764.0026637,0
+SNV.US,D,20200505,000000,18.5425,18.6447,17.2533,17.3419,1321089.3904817,0
+SNV.US,D,20200506,000000,17.5054,17.5853,16.2776,16.3487,1311792.0120145,0
+SNV.US,D,20200507,000000,16.5833,17.5765,16.5833,16.8638,2181265.8392482,0
+SNV.US,D,20200508,000000,17.4422,18.1462,17.4325,17.8112,1933250.8486011,0
+SNV.US,D,20200511,000000,17.4228,17.4422,16.6378,16.6466,4027798.324832,0
+SNV.US,D,20200512,000000,16.9164,17.3419,15.4782,15.5278,2118127.2629986,0
+SNV.US,D,20200513,000000,15.3564,15.3652,13.9027,14.0732,3343155.7242509,0
+SNV.US,D,20200514,000000,13.596,14.9232,13.2308,14.8502,2803483.6245466,0
+SNV.US,D,20200515,000000,14.5347,14.9669,14.1998,14.4607,1994786.286909,0
+SNV.US,D,20200518,000000,15.6183,16.7547,15.5726,16.6194,2415952.4992042,0
+SNV.US,D,20200519,000000,16.3749,16.6652,15.6447,15.6982,1659499.3833722,0
+SNV.US,D,20200520,000000,16.1598,16.7732,16.0955,16.2318,5096211.1980055,0
+SNV.US,D,20200521,000000,16.1052,16.6028,16.0059,16.114,2174800.9107768,0
+SNV.US,D,20200522,000000,16.3126,16.5112,15.5726,15.6885,1112430.8714597,0
+SNV.US,D,20200526,000000,16.8375,17.5951,16.7187,17.0439,2469477.3827737,0
+SNV.US,D,20200527,000000,18.3798,18.6875,17.5668,18.488,2470101.7952457,0
+SNV.US,D,20200528,000000,18.7508,18.7762,17.7391,18.1919,2103365.2484079,0
+SNV.US,D,20200529,000000,17.7304,17.9825,16.9261,17.3253,2280370.7792781,0
+SNV.US,D,20200601,000000,17.524,18.2629,17.3603,17.8657,1971803.1837699,0
+SNV.US,D,20200602,000000,18.226,18.4957,17.4957,17.7119,1943107.9389058,0
+SNV.US,D,20200603,000000,18.524,19.3555,18.298,19.0468,2526914.0872406,0
+SNV.US,D,20200604,000000,19.0751,20.4656,18.632,20.4111,2728865.3071607,0
+SNV.US,D,20200605,000000,22.451,22.9661,20.9437,21.115,3995120.3964713,0
+SNV.US,D,20200608,000000,22.1179,23.3098,21.8103,23.2825,3697969.8954533,0
+SNV.US,D,20200609,000000,22.2183,23.0819,21.7469,22.4879,2608251.0006646,0
+SNV.US,D,20200610,000000,22.3165,22.3342,20.7099,20.7811,1888176.073286,0
+SNV.US,D,20200611,000000,18.7324,19.8414,18.4539,18.4714,2239734.6728832,0
+SNV.US,D,20200612,000000,19.8511,19.9864,18.7956,19.8337,1844947.8335375,0
+SNV.US,D,20200615,000000,18.524,20.3029,18.3984,20.113,1660296.3308692,0
+SNV.US,D,20200616,000000,21.2601,21.7568,20.2581,21.0605,2130838.3701773,0
+SNV.US,D,20200617,000000,21.1063,21.1891,20.1735,20.2387,1243966.2342487,0
+SNV.US,D,20200618,000000,19.8424,20.7732,19.6603,20.2465,1329756.1945118,0
+SNV.US,D,20200619,000000,20.5756,20.6146,19.6048,20.1364,4669816.5582524,0
+SNV.US,D,20200622,000000,20.0459,20.0556,19.414,19.6798,1134522.5436356,0
+SNV.US,D,20200623,000000,20.0722,20.2465,19.414,19.4227,1373255.5607286,0
+SNV.US,D,20200624,000000,19.002,19.1219,18.0586,18.2221,1419471.3265967,0
+SNV.US,D,20200625,000000,18.039,19.0117,17.9475,18.9642,1221989.5854228,0
+SNV.US,D,20200626,000000,18.4704,18.4704,17.1881,17.2795,2923515.6253329,0
+SNV.US,D,20200629,000000,17.6563,18.5883,17.4081,18.3876,1654256.5779955,0
+SNV.US,D,20200630,000000,18.2776,18.9271,18.1676,18.7995,1357715.0845364,0
+SNV.US,D,20200701,000000,18.7459,18.7898,17.6087,17.6817,1504213.7527787,0
+SNV.US,D,20200702,000000,18.5151,18.9085,17.5814,17.6651,1679473.3935135,0
+SNV.US,D,20200706,000000,18.3049,18.6262,17.5619,17.9027,1645590.8009595,0
+SNV.US,D,20200707,000000,17.5619,17.5619,16.9309,17.0692,1806904.8874906,0
+SNV.US,D,20200708,000000,16.894,17.3984,16.6749,17.0225,2017230.2180947,0
+SNV.US,D,20200709,000000,16.8501,16.8988,16.19,16.2727,1409232.1944506,0
+SNV.US,D,20200710,000000,16.2999,17.225,16.2999,17.2065,1749209.380486,0
+SNV.US,D,20200713,000000,17.5454,17.9213,16.8267,17.4996,1611150.5505564,0
+SNV.US,D,20200714,000000,17.3341,17.3594,16.5463,16.8676,1286988.0481637,0
+SNV.US,D,20200715,000000,17.5619,18.3147,17.3984,18.2056,1767756.8956875,0
+SNV.US,D,20200716,000000,17.8755,18.5435,17.5454,18.077,1025674.5096571,0
+SNV.US,D,20200717,000000,17.3438,17.6817,16.7849,17.0595,2767463.8570683,0
+SNV.US,D,20200720,000000,16.8676,16.9505,16.4461,16.6388,1835520.0268071,0
+SNV.US,D,20200721,000000,18.0138,18.9368,17.2338,18.8998,3688083.0223169,0
+SNV.US,D,20200722,000000,18.78,19.0925,18.4099,18.6808,1778267.1543016,0
+SNV.US,D,20200723,000000,18.7645,19.6126,18.7645,19.3292,1643009.9645419,0
+SNV.US,D,20200724,000000,19.4675,19.7421,19.1112,19.1481,1262526.0733805,0
+SNV.US,D,20200727,000000,18.9085,18.9232,18.3633,18.5804,1002393.5782007,0
+SNV.US,D,20200728,000000,18.4052,18.7713,18.3194,18.5054,992272.55038726,0
+SNV.US,D,20200729,000000,18.3965,19.3215,18.1968,19.2854,966101.65726,0
+SNV.US,D,20200730,000000,18.5716,18.672,18.2689,18.5804,1007711.3541538,0
+SNV.US,D,20200731,000000,18.4957,18.634,17.8559,18.4529,1472580.2775166,0
+SNV.US,D,20200803,000000,18.4052,18.598,18.1676,18.3244,724594.72884054,0
+SNV.US,D,20200804,000000,18.3049,18.3876,17.9845,18.1871,959476.51769386,0
+SNV.US,D,20200805,000000,18.3428,18.7713,18.3428,18.672,1031913.499405,0
+SNV.US,D,20200806,000000,18.5054,18.672,18.2689,18.488,1033456.0446892,0
+SNV.US,D,20200807,000000,18.2689,19.6136,18.0138,19.6136,1723987.429997,0
+SNV.US,D,20200810,000000,19.7898,20.4198,19.6983,20.0459,1043085.1422821,0
+SNV.US,D,20200811,000000,20.8239,21.1442,20.3243,20.4111,1440895.4525445,0
+SNV.US,D,20200812,000000,21.0605,21.1821,19.6895,20.2192,1359716.6962268,0
+SNV.US,D,20200813,000000,19.9991,20.2465,19.8073,19.9173,1143813.7601378,0
+SNV.US,D,20200814,000000,19.7061,20.4947,19.5872,20.264,661846.41038579,0
+SNV.US,D,20200817,000000,20.1452,20.1452,19.6233,19.6798,1016701.6613561,0
+SNV.US,D,20200818,000000,19.7324,19.7324,19.0975,19.1403,1032905.5757995,0
+SNV.US,D,20200819,000000,19.1403,19.7324,19.0371,19.5415,782791.4090133,0
+SNV.US,D,20200820,000000,19.0547,19.3389,18.8833,18.9642,1282650.0246747,0
+SNV.US,D,20200821,000000,18.8921,19.3127,18.8833,19.0294,923854.19696977,0
+SNV.US,D,20200824,000000,19.0925,20.2289,18.9973,20.192,1118490.1372232,0
+SNV.US,D,20200825,000000,20.5853,20.6769,20.0265,20.4569,1552217.5155443,0
+SNV.US,D,20200826,000000,20.5201,20.5201,19.7519,19.7703,951511.15070037,0
+SNV.US,D,20200827,000000,19.7148,20.5571,19.7148,20.4569,1174568.1283671,0
+SNV.US,D,20200828,000000,20.6866,20.7858,20.3925,20.6476,1267010.9570397,0
+SNV.US,D,20200831,000000,20.6047,20.6476,20.0166,20.0265,1431878.4434931,0
+SNV.US,D,20200901,000000,19.7519,20.4198,19.5854,20.1646,716214.45619139,0
+SNV.US,D,20200902,000000,20.0809,20.3788,19.9173,20.2825,828104.44698217,0
+SNV.US,D,20200903,000000,20.5571,21.226,20.1452,20.2825,1037718.0706075,0
+SNV.US,D,20200904,000000,20.9885,21.0702,20.2094,20.8316,1319492.414505,0
+SNV.US,D,20200908,000000,20.3477,20.4013,19.7898,19.927,1345769.0880347,0
+SNV.US,D,20200909,000000,20.0362,20.2562,19.7898,20.118,1256371.2971567,0
+SNV.US,D,20200910,000000,20.2825,20.4714,19.8258,19.8337,1430977.7695821,0
+SNV.US,D,20200911,000000,19.8804,20.1822,19.5872,20.1646,1235469.9112553,0
+SNV.US,D,20200914,000000,20.264,20.8102,20.1277,20.6769,992621.72841431,0
+SNV.US,D,20200915,000000,20.6573,20.6622,20.1822,20.4111,1994778.0709554,0
+SNV.US,D,20200916,000000,20.4489,20.9875,20.0624,20.5503,1684225.295664,0
+SNV.US,D,20200917,000000,20.2445,20.7644,20.0546,20.7644,1013025.0221301,0
+SNV.US,D,20200918,000000,20.7821,20.9777,20.5055,20.6077,3054906.1819401,0
+SNV.US,D,20200921,000000,19.9747,20.4773,19.557,19.8531,1776525.3721432,0
+SNV.US,D,20200922,000000,19.8073,20.0906,18.9893,19.0527,1726181.0896022,0
+SNV.US,D,20200923,000000,19.1929,19.8073,18.4413,18.4791,1391930.4232104,0
+SNV.US,D,20200924,000000,18.5989,18.8502,18.1617,18.3399,1074496.7867977,0
+SNV.US,D,20200925,000000,18.1432,18.7391,18.0263,18.635,986258.47236844,0
+SNV.US,D,20200928,000000,19.1102,19.6681,19.1102,19.6106,1170946.9468278,0
+SNV.US,D,20200929,000000,19.6584,19.7509,19.1481,19.2961,1270383.6059833,0
+SNV.US,D,20200930,000000,19.4354,20.0498,19.4354,19.6778,1331010.1544266,0
+SNV.US,D,20201001,000000,19.8268,20.1608,19.5892,19.9466,1143792.1932596,0
+SNV.US,D,20201002,000000,19.4177,20.9047,19.3613,20.7741,1467337.4721399,0
+SNV.US,D,20201005,000000,21.1647,21.9544,21.0069,21.9359,1338516.455014,0
+SNV.US,D,20201006,000000,22.3078,23.042,21.7869,21.9173,1542777.3848836,0
+SNV.US,D,20201007,000000,22.3439,23.1443,22.2611,22.6146,1424336.1981089,0
+SNV.US,D,20201008,000000,23.2094,23.2455,22.6778,23.0235,1165170.1044685,0
+SNV.US,D,20201009,000000,23.1062,23.2932,22.5717,22.6146,1128062.7501353,0
+SNV.US,D,20201012,000000,22.4938,23.1813,22.4753,23.1062,722443.17599741,0
+SNV.US,D,20201013,000000,22.7733,22.9739,22.3925,22.4471,1069797.2613513,0
+SNV.US,D,20201014,000000,22.633,22.7995,21.9748,21.9992,931004.13057067,0
+SNV.US,D,20201015,000000,21.7041,22.856,21.6292,22.7636,1684094.867401,0
+SNV.US,D,20201016,000000,22.783,22.8268,22.0566,22.2153,1872461.0080804,0
+SNV.US,D,20201019,000000,22.3078,22.7158,22.1131,22.1579,2000354.6494463,0
+SNV.US,D,20201020,000000,22.4003,23.6836,22.4003,23.0147,1444751.8157549,0
+SNV.US,D,20201021,000000,23.1443,23.6272,23.1062,23.2007,1073548.8711537,0
+SNV.US,D,20201022,000000,23.6087,24.8444,23.6,24.669,1577685.9446406,0
+SNV.US,D,20201023,000000,25.0119,25.1413,24.3526,24.9203,1746936.6423276,0
+SNV.US,D,20201026,000000,24.4821,24.5201,23.785,24.2874,1175374.3188119,0
+SNV.US,D,20201027,000000,24.2961,24.3331,23.1813,23.2835,1174584.5602742,0
+SNV.US,D,20201028,000000,22.6875,23.2368,22.4753,22.5395,985064.0781171,0
+SNV.US,D,20201029,000000,22.4179,23.9057,22.1306,23.7294,1181932.7037553,0
+SNV.US,D,20201030,000000,23.487,24.1901,23.2271,24.1657,1309348.7928193,0
+SNV.US,D,20201102,000000,24.4919,24.6506,24.0274,24.5932,1068923.2892895,0
+SNV.US,D,20201103,000000,25.3098,25.4296,24.7996,25.2085,1288149.5786007,0
+SNV.US,D,20201104,000000,24.2689,24.4539,22.9018,23.3751,1362322.1805051,0
+SNV.US,D,20201105,000000,23.414,24.8619,23.414,24.7148,971664.88482624,0
+SNV.US,D,20201106,000000,25.0955,25.2085,24.0829,24.1307,891941.37928596,0
+SNV.US,D,20201109,000000,26.4996,29.6973,26.4072,28.118,4196165.8075094,0
+SNV.US,D,20201110,000000,28.0985,29.0742,27.6146,28.414,1730677.2701976,0
+SNV.US,D,20201111,000000,28.4978,28.5629,27.1219,27.3273,1672799.9852201,0
+SNV.US,D,20201112,000000,26.7596,26.9837,26.378,26.787,1563796.8751176,0
+SNV.US,D,20201113,000000,27.2426,27.6983,27.1783,27.5221,702814.23590632,0
+SNV.US,D,20201116,000000,28.8054,29.0459,28.0917,28.7587,1323105.3800908,0
+SNV.US,D,20201117,000000,28.1628,28.8327,27.634,28.7198,1015289.5443349,0
+SNV.US,D,20201118,000000,28.971,29.3352,28.451,28.4607,810800.62175355,0
+SNV.US,D,20201119,000000,28.1725,28.86,27.8658,28.8327,679993.39785033,0
+SNV.US,D,20201120,000000,28.5259,28.7587,28.2105,28.7012,730631.40073169,0
+SNV.US,D,20201123,000000,29.3623,29.8736,29.1395,29.6876,1227091.6925945,0
+SNV.US,D,20201124,000000,30.3848,31.5192,30.301,31.4344,1276017.6961492,0
+SNV.US,D,20201125,000000,30.9894,31.2299,30.4676,30.9992,928958.35812985,0
+SNV.US,D,20201127,000000,30.8122,31.0537,30.1239,30.5152,454094.72723993,0
+SNV.US,D,20201130,000000,30.4218,30.561,29.2427,29.3439,1375667.9700978,0
+SNV.US,D,20201201,000000,30.2826,30.3848,29.6048,29.8084,1100928.5364511,0
+SNV.US,D,20201202,000000,29.5766,30.561,29.3536,30.4023,937865.47880217,0
+SNV.US,D,20201203,000000,30.3751,30.7742,29.8833,30.3107,1255390.5176985,0
+SNV.US,D,20201204,000000,30.895,31.1745,30.4957,30.7742,1771486.9386118,0
+SNV.US,D,20201207,000000,30.672,30.8122,30.0128,30.672,1595027.7686546,0
+SNV.US,D,20201208,000000,30.1628,30.672,30.0322,30.412,897466.60806689,0
+SNV.US,D,20201209,000000,30.561,30.6916,29.6048,29.9661,1942747.4639427,0
+SNV.US,D,20201210,000000,29.7987,30.4218,29.6506,30.2552,793152.75346886,0
+SNV.US,D,20201211,000000,30.561,30.561,29.8454,30.1336,1332238.4394865,0
+SNV.US,D,20201214,000000,30.7548,30.895,29.8716,30.0128,1132437.7454154,0
+SNV.US,D,20201215,000000,30.3935,30.9144,30.1803,30.8863,945046.22222899,0
+SNV.US,D,20201216,000000,30.9807,31.2339,30.6886,31.0362,987684.96730835,0
+SNV.US,D,20201217,000000,30.9622,31.0742,30.4266,30.6418,639493.88168373,0
+SNV.US,D,20201218,000000,30.6993,30.708,29.7889,30.0041,2169461.5679456,0
+SNV.US,D,20201221,000000,29.6195,30.5114,29.5814,30.1823,1078208.3438264,0
+SNV.US,D,20201222,000000,30.3234,30.5017,29.7889,29.7967,909502.98005809,0
+SNV.US,D,20201223,000000,30.0332,30.7734,29.9856,30.6896,887898.10313158,0
+SNV.US,D,20201224,000000,30.7538,30.7538,29.9943,30.305,355769.27580576,0
+SNV.US,D,20201228,000000,30.5776,30.7538,30.2241,30.3323,711860.00079526,0
+SNV.US,D,20201229,000000,30.4072,30.4549,29.6847,29.8347,638761.63482112,0
+SNV.US,D,20201230,000000,29.8726,30.5114,29.8726,30.4072,641404.09089052,0
+SNV.US,D,20201231,000000,30.3147,30.6701,30.0421,30.3896,688027.57345503,0
+SNV.US,D,20210104,000000,30.8765,30.8765,29.6292,30.1823,982300.43673244,0
+SNV.US,D,20210105,000000,30.117,31.1219,30.1122,30.6896,940945.43439957,0
+SNV.US,D,20210106,000000,31.7499,33.8064,31.7499,33.2806,1953637.7104097,0
+SNV.US,D,20210107,000000,34.2854,35.0547,34.0322,34.6993,1506794.5891963,0
+SNV.US,D,20210108,000000,34.7344,34.821,33.2514,33.9467,807107.55062042,0
+SNV.US,D,20210111,000000,33.3643,34.4725,33.0459,34.2952,644213.94701406,0
+SNV.US,D,20210112,000000,34.5094,35.4199,34.3614,35.3079,955391.13477739,0
+SNV.US,D,20210113,000000,35.0547,35.5513,34.641,35.2047,794074.99425794,0
+SNV.US,D,20210114,000000,35.5513,36.6146,35.2436,36.3964,952403.60865773,0
+SNV.US,D,20210115,000000,35.6282,36.2145,35.2709,35.7782,1320133.258884,0
+SNV.US,D,20210119,000000,36.0508,36.5854,35.7402,36.4832,773990.06874329,0
+SNV.US,D,20210120,000000,36.3867,36.6584,36.0605,36.1531,733268.7218301,0
+SNV.US,D,20210121,000000,36.1531,36.3683,34.7539,34.8493,870488.49750064,0
+SNV.US,D,20210122,000000,34.3975,35.1297,34.1999,35.007,875077.10757374,0
+SNV.US,D,20210125,000000,34.6321,34.6896,33.4598,34.4364,1176982.5917247,0
+SNV.US,D,20210126,000000,35.675,36.5757,35.3946,35.5162,1740134.8597596,0
+SNV.US,D,20210127,000000,34.4823,34.9428,33.2709,34.0586,1665469.3006405,0
+SNV.US,D,20210128,000000,34.9709,35.6234,34.7773,35.4578,1283107.0370924,0
+SNV.US,D,20210129,000000,35.599,35.9194,34.6701,34.9233,1479977.716719,0
+SNV.US,D,20210201,000000,35.2047,35.6468,34.5289,35.561,1045439.0129822,0
+SNV.US,D,20210202,000000,36.0879,37.1346,35.9096,36.7899,1130870.5522705,0
+SNV.US,D,20210203,000000,36.6234,37.5533,36.5757,37.4666,1185236.5440877,0
+SNV.US,D,20210204,000000,37.5533,38.6224,37.5533,38.1901,1076892.7642598,0
+SNV.US,D,20210205,000000,38.4812,38.6321,37.8434,38.0197,648089.8231143,0
+SNV.US,D,20210208,000000,38.0781,38.5436,37.9846,38.4715,1294878.4445807,0
+SNV.US,D,20210209,000000,38.3692,38.783,37.9067,38.6789,879979.97787116,0
+SNV.US,D,20210210,000000,38.8191,39.599,38.491,38.7442,703682.04600295,0
+SNV.US,D,20210211,000000,38.7051,39.2514,37.6838,38.4247,1015758.8806831,0
+SNV.US,D,20210212,000000,38.4247,39.2885,38.266,38.8016,578536.64110891,0
+SNV.US,D,20210216,000000,39.3741,39.9165,39.1863,39.6264,831110.45899738,0
+SNV.US,D,20210217,000000,39.5143,39.974,39.1482,39.2134,629068.86358795,0
+SNV.US,D,20210218,000000,38.7442,39.0071,38.0392,38.5192,795306.36030039,0
+SNV.US,D,20210219,000000,38.8464,39.8045,38.8016,39.6458,728732.48846106,0
+SNV.US,D,20210222,000000,39.4589,41.0343,39.2514,40.3411,737636.5281508,0
+SNV.US,D,20210223,000000,40.3683,40.9973,39.7958,40.8473,991729.27045694,0
+SNV.US,D,20210224,000000,41.308,42.2933,41.2136,41.8523,1180918.0334884,0
+SNV.US,D,20210225,000000,42.3488,42.6117,40.266,40.4725,640758.11154049,0
+SNV.US,D,20210226,000000,40.1901,40.8191,38.9973,39.7217,766253.72145579,0
+SNV.US,D,20210301,000000,40.7451,41.9652,40.5046,41.5514,919008.83834738,0
+SNV.US,D,20210302,000000,41.5708,41.8844,41.083,41.231,641555.05903751,0
+SNV.US,D,20210303,000000,41.8707,42.8698,41.4569,41.5134,718074.34268253,0
+SNV.US,D,20210304,000000,41.4296,42.0577,40.1433,41.083,1024690.6492161,0
+SNV.US,D,20210305,000000,42.2466,43.0061,40.8191,42.8377,1243936.451417,0
+SNV.US,D,20210308,000000,43.4764,44.7519,43.118,44.0664,1395705.6538793,0
+SNV.US,D,20210309,000000,43.2417,44.4346,41.9067,43.5884,1295417.6165343,0
+SNV.US,D,20210310,000000,43.7004,45.0247,43.5143,44.9789,852687.60708056,0
+SNV.US,D,20210311,000000,44.5659,45.9175,44.4443,45.3829,726414.56255798,0
+SNV.US,D,20210312,000000,45.9554,46.639,45.569,46.3586,838648.59640484,0
+SNV.US,D,20210315,000000,46.4716,46.5124,45.3635,46.0198,1448522.9384471,0
+SNV.US,D,20210316,000000,45.5592,45.8755,44.7705,45.2028,1016502.4244818,0
+SNV.US,D,20210317,000000,45.6293,46.158,44.787,45.5163,1111633.9239627,0
+SNV.US,D,20210318,000000,46.3567,47.7461,45.4394,45.8464,1431311.5426962,0
+SNV.US,D,20210319,000000,45.156,46.0733,44.3615,45.2515,4032961.0246613,0
+SNV.US,D,20210322,000000,44.9953,44.9953,43.1901,43.9838,711601.19825757,0
+SNV.US,D,20210323,000000,43.2641,43.9097,41.9174,42.2349,882429.35903149,0
+SNV.US,D,20210324,000000,43.2095,43.8221,41.6672,41.6965,1727820.1723409,0
+SNV.US,D,20210325,000000,41.4413,43.4647,41.0109,43.2641,947827.32251501,0
+SNV.US,D,20210326,000000,44.1258,44.7675,43.3605,44.3518,1387518.4561392,0
+SNV.US,D,20210329,000000,43.6613,43.9838,42.4111,42.8406,1676607.0527091,0
+SNV.US,D,20210330,000000,43.3703,44.2193,43.1658,43.7938,668865.91572367,0
+SNV.US,D,20210331,000000,43.7481,44.1161,43.2145,43.2456,1029964.2644187,0
+SNV.US,D,20210401,000000,43.2095,43.9544,42.897,43.6808,792920.6527803,0
+SNV.US,D,20210405,000000,44.3157,44.5416,43.2193,43.5864,606141.21813545,0
+SNV.US,D,20210406,000000,43.4452,43.6011,42.8484,43.2456,876539.54731055,0
+SNV.US,D,20210407,000000,43.6907,43.9885,43.1053,43.3605,900018.68864694,0
+SNV.US,D,20210408,000000,42.897,43.3605,42.2164,43.1317,981759.21079051,0
+SNV.US,D,20210409,000000,43.7675,43.7675,43.1053,43.4549,531299.01601448,0
+SNV.US,D,20210412,000000,43.5581,44.1736,43.5581,44.0032,472569.32585337,0
+SNV.US,D,20210413,000000,43.379,43.5581,42.5192,42.9058,746263.27940728,0
+SNV.US,D,20210414,000000,42.7256,44.1638,42.7256,43.786,439772.26616578,0
+SNV.US,D,20210415,000000,43.9544,44.0373,42.7744,43.3703,826117.2132106,0
+SNV.US,D,20210416,000000,43.9544,44.6741,43.6011,44.4754,1042403.2181352,0
+SNV.US,D,20210419,000000,44.4754,45.3644,43.9447,43.9935,1105135.1046828,0
+SNV.US,D,20210420,000000,43.4832,43.9,41.3839,41.8581,1628004.5523266,0
+SNV.US,D,20210421,000000,41.6672,43.4735,41.5445,43.4161,932821.91029971,0
+SNV.US,D,20210422,000000,43.342,43.6059,42.3576,42.3868,624311.82646652,0
+SNV.US,D,20210423,000000,42.416,44.6644,42.2164,44.1736,951608.71514911,0
+SNV.US,D,20210426,000000,44.5514,45.0898,44.0226,44.2485,790953.95889264,0
+SNV.US,D,20210427,000000,44.3712,44.6644,43.9146,44.5221,548455.9810729,0
+SNV.US,D,20210428,000000,44.4482,44.7967,44.0967,44.3898,479953.41413123,0
+SNV.US,D,20210429,000000,45.0704,45.42,44.4189,44.7403,626360.67988994,0
+SNV.US,D,20210430,000000,44.5709,45.4774,44.2865,44.2963,1122315.6906077,0
+SNV.US,D,20210503,000000,44.9097,45.2884,44.2681,44.6449,740625.08126465,0
+SNV.US,D,20210504,000000,44.2963,45.5533,43.8756,45.5339,763808.44827225,0
+SNV.US,D,20210505,000000,45.5339,46.0548,45.5339,45.7607,689481.79723827,0
+SNV.US,D,20210506,000000,46.0061,46.4793,45.27,46.4512,663560.46370093,0
+SNV.US,D,20210507,000000,45.42,46.6965,44.7033,46.6682,683381.45170689,0
+SNV.US,D,20210510,000000,47.0558,47.3771,46.0158,46.083,887146.34337923,0
+SNV.US,D,20210511,000000,45.5436,46.1152,44.9292,45.4578,841709.03911249,0
+SNV.US,D,20210512,000000,45.9877,46.1385,43.9107,44.0226,1304376.0869164,0
+SNV.US,D,20210513,000000,43.9,45.4024,43.7383,45.156,1321570.023766,0
+SNV.US,D,20210514,000000,45.3158,46.1297,45.1191,46.0645,783459.98223568,0
+SNV.US,D,20210517,000000,45.7509,46.64,45.4969,46.5446,860126.12605088,0
+SNV.US,D,20210518,000000,46.5173,46.6312,45.4578,45.5163,913114.91864964,0
+SNV.US,D,20210519,000000,44.5806,45.2223,43.8221,45.2028,846800.87634221,0
+SNV.US,D,20210520,000000,45.0704,45.193,44.3342,44.7675,821085.96863851,0
+SNV.US,D,20210521,000000,45.1092,45.79,44.8911,45.4111,1126830.3570986,0
+SNV.US,D,20210524,000000,45.8367,45.8367,44.9769,45.5066,1012954.1595305,0
+SNV.US,D,20210525,000000,45.7509,46.2437,44.229,44.3421,741865.69025486,0
+SNV.US,D,20210526,000000,44.4286,45.3449,44.4286,45.2028,660933.41254448,0
+SNV.US,D,20210527,000000,45.9877,46.527,45.6098,46.4609,794565.8974842,0
+SNV.US,D,20210528,000000,46.4414,46.5173,45.5339,46.4315,603075.6404568,0
+SNV.US,D,20210601,000000,46.9234,47.3391,46.678,47.0178,902694.00853064,0
+SNV.US,D,20210602,000000,47.2642,47.2642,46.197,46.2622,757535.56771575,0
+SNV.US,D,20210603,000000,46.2047,46.6214,45.9603,46.2427,911135.90083162,0
+SNV.US,D,20210604,000000,46.1297,46.4706,45.42,46.4315,870933.18598802,0
+SNV.US,D,20210607,000000,46.7909,47.3157,46.64,47.0937,848362.93451615,0
+SNV.US,D,20210608,000000,46.6312,46.9905,45.9807,46.8679,1141436.2685712,0
+SNV.US,D,20210609,000000,46.3186,46.4842,45.7422,45.9691,591263.15320061,0
+SNV.US,D,20210610,000000,46.6117,46.8483,44.7491,44.7578,795194.4179329,0
+SNV.US,D,20210611,000000,44.9769,45.5339,44.9486,45.1658,624618.89773148,0
+SNV.US,D,20210614,000000,45.1473,45.5163,44.0509,44.3245,668321.60879915,0
+SNV.US,D,20210615,000000,44.5514,45.1376,43.9184,44.6741,785023.06740382,0
+SNV.US,D,20210616,000000,44.2262,45.5971,43.86,45.2641,811451.73607457,0
+SNV.US,D,20210617,000000,45.5874,45.5874,42.2184,42.2758,1539951.0968529,0
+SNV.US,D,20210618,000000,41.5903,41.9321,40.6566,40.714,2937009.3020899,0
+SNV.US,D,20210621,000000,41.38,42.6175,41.2855,42.455,1159600.7149372,0
+SNV.US,D,20210622,000000,42.3128,42.6175,41.637,42.1424,1707101.5914066,0
+SNV.US,D,20210623,000000,42.3995,42.8035,42.1424,42.3323,881098.37455192,0
+SNV.US,D,20210624,000000,42.6848,43.3323,42.0751,43.1891,741784.55771328,0
+SNV.US,D,20210625,000000,43.1404,43.9982,42.8367,43.8455,1505493.3875484,0
+SNV.US,D,20210628,000000,43.4745,43.4745,41.971,42.1132,882533.08544541,0
+SNV.US,D,20210629,000000,42.6274,42.9039,41.2855,41.6945,1114363.6745388,0
+SNV.US,D,20210630,000000,41.5806,42.0275,41.5611,41.7695,745716.91849438,0
+SNV.US,D,20210701,000000,42.1696,42.712,41.9388,42.3702,840094.6042345,0
+SNV.US,D,20210702,000000,42.1512,42.2758,41.5708,42.0177,664875.01627335,0
+SNV.US,D,20210706,000000,41.4277,41.7325,40.1521,40.5708,985792.21700292,0
+SNV.US,D,20210707,000000,39.9905,40.7899,39.8376,40.4189,912936.22165932,0
+SNV.US,D,20210708,000000,39.5143,40.5046,39.0343,40.1239,1594115.7978074,0
+SNV.US,D,20210709,000000,41.1521,41.971,40.7899,41.9029,908893.97249914,0
+SNV.US,D,20210712,000000,41.228,42.2758,40.857,42.1424,652188.55695533,0
+SNV.US,D,20210713,000000,41.9612,42.008,41.0937,41.4092,689259.96649167,0
+SNV.US,D,20210714,000000,41.5416,42.1512,40.7384,41.3225,883976.01229247,0
+SNV.US,D,20210715,000000,40.7802,42.1424,40.5611,41.8181,1404492.6162306,0
+SNV.US,D,20210716,000000,42.046,42.0948,40.3615,40.4472,1065777.6060634,0
+SNV.US,D,20210719,000000,39.0295,39.4676,38.3148,38.6195,1730680.3511802,0
+SNV.US,D,20210720,000000,38.0012,40.1901,38.0012,39.0295,1955312.7379454,0
+SNV.US,D,20210721,000000,39.6478,40.4997,39.601,40.1998,1532082.2673139,0
+SNV.US,D,20210722,000000,40.0665,40.0665,38.7821,38.9525,963624.54725635,0
+SNV.US,D,20210723,000000,39.4385,39.7433,38.4481,38.8765,1337699.9946273,0
+SNV.US,D,20210726,000000,39.0295,39.7003,38.7529,39.0762,1023178.9137577,0
+SNV.US,D,20210727,000000,38.3916,39.0577,38.2952,38.6867,791482.86090422,0
+SNV.US,D,20210728,000000,39.0197,39.6672,38.3148,39.2388,1064793.7456226,0
+SNV.US,D,20210729,000000,39.601,39.9516,39.0859,39.5046,949136.74011645,0
+SNV.US,D,20210730,000000,39.4482,39.895,38.7042,38.934,940262.48325843,0
+SNV.US,D,20210802,000000,39.1619,40.0187,38.5055,38.5718,657704.54278849,0
+SNV.US,D,20210803,000000,38.9525,39.7199,37.9242,39.5329,978303.37531694,0
+SNV.US,D,20210804,000000,38.7529,39.6166,38.6,39.2193,699297.80777511,0
+SNV.US,D,20210805,000000,39.6185,40.3907,39.5426,40.3332,1198933.5656957,0
+SNV.US,D,20210806,000000,40.9233,41.7325,40.8951,41.2855,923917.87060999,0
+SNV.US,D,20210809,000000,41.009,41.7237,40.6566,41.1327,663994.88224635,0
+SNV.US,D,20210810,000000,40.9428,41.7237,40.8191,41.599,595046.5998231,0
+SNV.US,D,20210811,000000,41.6848,42.3041,41.082,42.2661,725313.62477858,0
+SNV.US,D,20210812,000000,42.2845,42.3995,41.7237,42.1989,549226.22672079,0
+SNV.US,D,20210813,000000,42.341,42.4092,41.4949,41.6556,582557.32339095,0
+SNV.US,D,20210816,000000,41.2661,41.8756,40.7948,41.6945,731799.09313391,0
+SNV.US,D,20210817,000000,41.3138,41.7695,40.3137,40.8756,812223.00871667,0
+SNV.US,D,20210818,000000,40.6944,41.4656,40.343,40.5523,748741.41640512,0
+SNV.US,D,20210819,000000,40.01,40.5708,39.1239,39.5329,846473.2651933,0
+SNV.US,D,20210820,000000,39.381,40.3234,39.2952,40.3234,518488.2903986,0
+SNV.US,D,20210823,000000,40.6292,41.086,40.6001,40.8854,852336.37506513,0
+SNV.US,D,20210824,000000,40.9233,41.452,40.8854,41.38,688485.61286698,0
+SNV.US,D,20210825,000000,41.637,42.1989,41.4277,41.6751,553146.26357151,0
+SNV.US,D,20210826,000000,41.8571,41.8571,40.6944,40.7043,568154.7567694,0
+SNV.US,D,20210827,000000,40.8376,42.008,40.7518,41.9807,852518.15303802,0
+SNV.US,D,20210830,000000,42.1045,42.1045,40.7802,40.7802,588859.98677917,0
+SNV.US,D,20210831,000000,40.9711,41.4277,40.7043,41.0285,676547.83231873,0
+SNV.US,D,20210901,000000,41.1424,41.1424,40.1998,40.7237,554103.42216332,0
+SNV.US,D,20210902,000000,40.7899,41.1229,40.4667,40.857,495816.36650119,0
+SNV.US,D,20210903,000000,40.9428,41.1034,40.3712,40.4764,418249.54877505,0
+SNV.US,D,20210907,000000,40.4949,41.1327,39.8094,39.8191,1459384.4290767,0
+SNV.US,D,20210908,000000,39.5523,39.7052,38.934,39.0002,839961.09498885,0
+SNV.US,D,20210909,000000,38.8862,39.6331,38.7919,39.1619,883423.48941438,0
+SNV.US,D,20210910,000000,39.4482,39.4949,38.2446,38.3148,1162146.6335519,0
+SNV.US,D,20210913,000000,38.7821,39.1619,38.3488,38.8668,1498984.2983266,0
+SNV.US,D,20210914,000000,38.8668,38.8668,37.3916,37.5056,1202503.3975251,0
+SNV.US,D,20210915,000000,37.6302,38.6,37.5542,38.4657,1460787.3031501,0
+SNV.US,D,20210916,000000,38.7539,39.0898,38.3118,38.6098,1199874.2923803,0
+SNV.US,D,20210917,000000,38.6098,39.118,38.3799,38.6584,2934622.5675755,0
+SNV.US,D,20210920,000000,37.4393,37.75,36.8823,37.5737,1407904.2909536,0
+SNV.US,D,20210921,000000,37.8229,38.0148,37.1707,37.3711,774046.55342413,0
+SNV.US,D,20210922,000000,37.9672,38.6867,37.9233,38.2066,1084496.6292959,0
+SNV.US,D,20210923,000000,38.6964,40.4725,38.6,40.1463,1134150.7717363,0
+SNV.US,D,20210924,000000,40.0401,41.3741,40.0401,41.1151,1345243.2670056,0
+SNV.US,D,20210927,000000,41.7588,43.1551,41.4423,42.7179,1399610.285817,0
+SNV.US,D,20210928,000000,42.9769,43.2651,42.0948,42.2097,808978.73404771,0
+SNV.US,D,20210929,000000,42.5269,42.9671,42.046,42.8425,908648.52088602,0
+SNV.US,D,20210930,000000,43.0645,43.2281,42.1336,42.1336,1000254.3492879,0
+SNV.US,D,20211001,000000,42.3537,44.0529,42.1424,43.6683,1300521.7776943,0
+SNV.US,D,20211004,000000,43.5338,44.1784,43.2456,43.343,819170.62446074,0
+SNV.US,D,20211005,000000,43.7071,44.1395,43.1404,43.6974,1259683.3534427,0
+SNV.US,D,20211006,000000,43.2456,43.4141,42.344,43.3625,776110.81176051,0
+SNV.US,D,20211007,000000,43.7841,44.1201,43.5338,43.7655,720674.69198984,0
+SNV.US,D,20211008,000000,43.7071,44.1784,43.3994,43.7754,506161.27904959,0
+SNV.US,D,20211011,000000,44.1492,44.2349,43.1891,43.1988,587892.5582454,0
+SNV.US,D,20211012,000000,43.0645,43.5066,42.8152,43.4288,824493.53538482,0
+SNV.US,D,20211013,000000,43.3722,43.5153,42.2777,43.4189,784356.54816983,0
+SNV.US,D,20211014,000000,43.9856,44.1006,43.3137,43.6496,578918.68295027,0
+SNV.US,D,20211015,000000,44.1687,44.3791,43.7655,43.7841,691248.22725746,0
+SNV.US,D,20211018,000000,43.7558,44.8687,43.6312,44.494,1277726.6144933,0
+SNV.US,D,20211019,000000,45.1191,46.6351,45.1191,46.0782,1611170.0634461,0
+SNV.US,D,20211020,000000,46.4432,47.9506,46.0158,47.4219,1741770.8615156,0
+SNV.US,D,20211021,000000,47.048,47.4949,46.5484,47.0577,1171176.993528,0
+SNV.US,D,20211022,000000,47.1531,47.6478,46.789,47.2787,803773.9274563,0
+SNV.US,D,20211025,000000,47.5475,47.9312,46.9613,47.4034,829661.37018513,0
+SNV.US,D,20211026,000000,47.5377,47.5377,46.2992,46.3761,689614.2794897,0
+SNV.US,D,20211027,000000,46.0596,46.1171,44.6098,44.6098,1064981.6855606,0
+SNV.US,D,20211028,000000,44.8406,45.3392,44.7344,45.2914,781334.10424747,0
+SNV.US,D,20211029,000000,45.4063,45.8007,44.677,44.7257,901886.79109164,0
+SNV.US,D,20211101,000000,45.2437,46.4629,45.0411,46.4141,842957.86405628,0
+SNV.US,D,20211102,000000,46.0782,46.491,45.6565,46.1171,688220.64836411,0
+SNV.US,D,20211103,000000,45.9253,47.639,45.9253,47.2973,895341.7570729,0
+SNV.US,D,20211104,000000,47.2787,47.2787,46.568,47.2212,866376.41273504,0
+SNV.US,D,20211105,000000,47.6721,48.085,47.2115,47.451,1171438.8770482,0
+SNV.US,D,20211108,000000,47.7782,48.047,46.75,47.0772,655500.6132413,0
+SNV.US,D,20211109,000000,46.6448,47.5475,46.5397,47.2787,547034.62110398,0
+SNV.US,D,20211110,000000,47.2593,47.7267,47.0431,47.4034,670895.25625732,0
+SNV.US,D,20211111,000000,47.4901,47.9983,47.3655,47.6147,820924.73054955,0
+SNV.US,D,20211112,000000,47.6429,47.7198,47.1151,47.5183,483154.55504391,0
+SNV.US,D,20211115,000000,47.6857,47.7296,47.1444,47.3839,919001.64938799,0
+SNV.US,D,20211116,000000,47.3458,47.7198,46.9613,47.3742,517656.42509886,0
+SNV.US,D,20211117,000000,47.3458,47.3458,46.453,47.0002,442770.0622274,0
+SNV.US,D,20211118,000000,46.9428,47.3264,46.5825,47.307,560302.3591376,0
+SNV.US,D,20211119,000000,46.6157,46.8172,45.8387,46.5007,756731.43125933,0
+SNV.US,D,20211122,000000,47.3458,48.047,46.9808,47.4608,701673.24535323,0
+SNV.US,D,20211123,000000,47.7198,48.2768,47.53,48.228,780061.65843714,0
+SNV.US,D,20211124,000000,47.9028,48.2962,47.7762,47.8834,509104.64441877,0
+SNV.US,D,20211126,000000,45.8191,46.0499,44.5913,45.0509,783038.91461483,0
+SNV.US,D,20211129,000000,45.9156,46.2222,44.8921,45.2437,674533.89669801,0
+SNV.US,D,20211130,000000,44.3128,44.638,43.2943,43.4773,1033300.9685654,0
+SNV.US,D,20211201,000000,44.7344,45.2437,42.6517,42.6517,682050.46722732,0
+SNV.US,D,20211202,000000,43.2086,44.8406,42.8815,44.4374,771510.90475126,0
+SNV.US,D,20211203,000000,44.494,44.8503,43.1307,43.524,809926.64969173,0
+SNV.US,D,20211206,000000,44.6186,45.7422,44.2349,45.0898,1106941.5874756,0
+SNV.US,D,20211207,000000,45.6468,46.3089,45.0947,45.416,842265.66996737,0
+SNV.US,D,20211208,000000,45.3489,45.9253,45.3051,45.5125,1104432.6406519,0
+SNV.US,D,20211209,000000,45.1668,45.9156,45.0033,45.0314,1148405.4511935,0
+SNV.US,D,20211210,000000,45.3878,45.3878,44.5816,45.2437,679366.93139003,0
+SNV.US,D,20211213,000000,44.9749,45.1473,43.751,43.8512,794133.53292718,0
+SNV.US,D,20211214,000000,43.9282,45.0606,43.9282,44.3888,1942572.8749291,0
+SNV.US,D,20211215,000000,45.2106,46.4092,44.1084,45.4237,1262490.1285836,0
+SNV.US,D,20211216,000000,45.975,46.7774,45.4237,45.6069,1048885.6055079,0
+SNV.US,D,20211217,000000,45.4618,45.5874,43.7802,44.0216,2575267.0280332,0
+SNV.US,D,20211220,000000,43.3742,43.4073,41.8172,42.9964,936665.94957984,0
+SNV.US,D,20211221,000000,43.6925,44.8045,43.6925,44.785,837430.58128695,0
+SNV.US,D,20211222,000000,44.785,45.2495,44.5144,45.0177,637018.82566848,0
+SNV.US,D,20211223,000000,45.4043,45.7422,44.9692,45.2787,550642.45171874,0
+SNV.US,D,20211227,000000,45.5971,46.1006,45.1424,46.0908,457666.6130578,0
+SNV.US,D,20211228,000000,45.7812,46.5066,45.7812,46.12,463314.0541482,0
+SNV.US,D,20211229,000000,46.3031,46.6224,46.1055,46.4092,629291.72132875,0
+SNV.US,D,20211230,000000,46.5163,47.2222,46.0811,46.0908,467976.6078035,0
+SNV.US,D,20211231,000000,45.9457,46.5163,45.9457,46.2836,476304.50374859,0
+SNV.US,D,20220103,000000,46.9418,47.6955,46.748,47.454,830605.17785237,0
+SNV.US,D,20220104,000000,47.8503,49.5232,47.454,49.2622,1605211.4431139,0
+SNV.US,D,20220105,000000,49.3489,50.1317,48.7977,48.8464,998533.10701339,0
+SNV.US,D,20220106,000000,49.7841,51.1181,49.5173,50.6352,1351097.1339297,0
+SNV.US,D,20220107,000000,50.5095,51.1084,50.1414,50.8474,1200238.8753203,0
+SNV.US,D,20220110,000000,51.2534,51.5826,50.4609,51.196,1270073.4537358,0
+SNV.US,D,20220111,000000,51.4861,51.4861,50.529,51.1472,1005399.5902159,0
+SNV.US,D,20220112,000000,51.0314,51.379,50.3353,50.7899,973297.80559978,0
+SNV.US,D,20220113,000000,50.9536,51.863,50.9155,51.1863,1020078.4182765,0
+SNV.US,D,20220114,000000,50.5377,51.9205,50.0451,51.8824,784725.23908663,0
+SNV.US,D,20220118,000000,51.5826,52.0655,50.8474,51.0314,980405.6324386,0
+SNV.US,D,20220119,000000,51.2534,51.2534,49.2331,49.3002,1714151.9065704,0
+SNV.US,D,20220120,000000,49.8035,50.6352,47.2408,47.4248,2142935.3348261,0
+SNV.US,D,20220121,000000,47.6185,48.3429,46.7782,47.454,1548790.4359082,0
+SNV.US,D,20220124,000000,46.6712,47.9954,45.6458,47.821,1617513.8066022,0
+SNV.US,D,20220125,000000,47.5027,48.643,46.0129,48.082,1530203.8949272,0
+SNV.US,D,20220126,000000,48.6721,49.3099,47.8795,48.604,1282411.7620209,0
+SNV.US,D,20220127,000000,49.1649,50.0061,46.7968,47.3575,859339.44849583,0
+SNV.US,D,20220128,000000,47.3956,47.7539,46.4676,47.7344,897399.85344407,0
+SNV.US,D,20220131,000000,47.309,48.1795,46.5738,48.1113,977137.73690311,0
+SNV.US,D,20220201,000000,48.1015,49.0197,47.8698,48.8844,811251.47220612,0
+SNV.US,D,20220202,000000,48.7783,49.0295,48.1697,48.7589,739608.35700942,0
+SNV.US,D,20220203,000000,49.1366,49.4842,48.1599,48.2564,624148.53438917,0
+SNV.US,D,20220204,000000,48.3917,49.7841,48.382,49.3781,905366.24743176,0
+SNV.US,D,20220207,000000,49.3684,49.715,48.8698,49.417,924957.18873756,0
+SNV.US,D,20220208,000000,50.1414,51.4667,50.0986,51.3216,1934193.6292742,0
+SNV.US,D,20220209,000000,51.4861,51.5144,50.4219,50.9253,1320684.754768,0
+SNV.US,D,20220210,000000,50.9438,52.2593,50.8621,51.1375,1148327.3996344,0
+SNV.US,D,20220211,000000,50.6059,51.9155,50.456,50.9253,1364962.5825861,0
+SNV.US,D,20220214,000000,51.196,51.6985,49.8329,50.306,837364.85365833,0
+SNV.US,D,20220215,000000,50.9351,51.7949,50.8377,51.64,726448.45336649,0
+SNV.US,D,20220216,000000,51.0987,52.5971,51.0987,52.2009,1114030.9284189,0
+SNV.US,D,20220217,000000,51.5826,51.9789,50.4803,50.6927,895012.09193559,0
+SNV.US,D,20220218,000000,50.4998,51.3119,50.0071,50.161,811619.13612871,0
+SNV.US,D,20220222,000000,50.0451,50.6059,49.5807,49.9867,817527.43374521,0
+SNV.US,D,20220223,000000,50.4998,50.8571,49.1074,49.2816,771007.67759463,0
+SNV.US,D,20220224,000000,47.309,47.9369,45.9263,47.7052,1579509.8863349,0
+SNV.US,D,20220225,000000,48.6332,50.5962,48.3429,50.3839,1096379.9791516,0
+SNV.US,D,20220228,000000,48.604,51.0022,48.604,50.9058,1348396.1391911,0
+SNV.US,D,20220301,000000,50.0645,50.4901,47.309,47.8893,1520758.6292955,0
+SNV.US,D,20220302,000000,48.4501,50.4901,48.4501,50.0548,919105.3758019,0
+SNV.US,D,20220303,000000,50.1133,50.3158,49.1746,49.5523,767407.03593924,0
+SNV.US,D,20220304,000000,48.1308,48.1308,46.0275,46.6517,1564815.6533612,0
+SNV.US,D,20220307,000000,46.2982,46.6419,43.122,43.3547,2682888.8309404,0
+SNV.US,D,20220308,000000,44.0889,45.7812,43.1901,44.3411,2003034.0773067,0
+SNV.US,D,20220309,000000,46.1678,46.8932,45.9068,46.3226,881623.16858668,0
+SNV.US,D,20220310,000000,45.6263,46.4666,45.3946,45.8971,661278.48259474,0
+SNV.US,D,20220311,000000,46.381,47.009,45.8201,45.9166,986601.48843031,0
+SNV.US,D,20220314,000000,46.8833,47.5115,46.0616,46.4288,776613.01192294,0
+SNV.US,D,20220315,000000,46.7577,47.0772,45.6166,46.748,1066778.9254058,0
+SNV.US,D,20220316,000000,47.6536,49.1045,47.605,48.8805,1211261.6040389,0
+SNV.US,D,20220317,000000,47.9262,48.5592,47.4199,48.5397,848433.79711576,0
+SNV.US,D,20220318,000000,48.5203,49.1434,47.2105,48.7345,3181271.6559404,0
+SNV.US,D,20220321,000000,49.7958,49.825,47.8386,48.4521,629569.00976198,0
+SNV.US,D,20220322,000000,49.0948,49.9613,49.0265,49.6011,576535.02941855,0
+SNV.US,D,20220323,000000,49.085,49.2505,47.9555,48.0626,610015.04024729,0
+SNV.US,D,20220324,000000,48.5203,48.8444,47.9215,48.7636,626102.90434644,0
+SNV.US,D,20220325,000000,48.793,50.38,48.7149,50.3605,836975.6228576,0
+SNV.US,D,20220328,000000,49.9808,49.9808,48.9682,49.5329,935603.01058574,0
+SNV.US,D,20220329,000000,50.4579,50.8474,49.5523,49.864,805748.83729751,0
+SNV.US,D,20220330,000000,49.8347,50.0489,48.4034,49.0071,1095306.7702155,0
+SNV.US,D,20220331,000000,48.8415,49.494,47.7023,47.7121,949640.99426727,0
+SNV.US,D,20220401,000000,48.4131,48.9097,46.7968,47.0109,1298131.9621976,0
+SNV.US,D,20220404,000000,46.7383,46.9234,45.823,46.5436,755243.31666759,0
+SNV.US,D,20220405,000000,46.1638,46.5923,45.3265,45.5699,1141320.218227,0
+SNV.US,D,20220406,000000,45.3752,45.5017,43.9632,44.3819,1223231.2214072,0
+SNV.US,D,20220407,000000,44.5864,44.5864,42.97,43.6419,930739.1660678,0
+SNV.US,D,20220408,000000,43.9146,44.4696,43.2914,44.0313,797984.76116669,0
+SNV.US,D,20220411,000000,44.0313,45.1902,43.9412,44.1385,633706.76938251,0
+SNV.US,D,20220412,000000,44.1677,44.859,43.3109,43.5932,585323.018764,0
+SNV.US,D,20220413,000000,43.1356,44.9321,42.9993,44.7422,1016699.6073677,0
+SNV.US,D,20220414,000000,44.7909,45.268,44.2262,44.304,781909.22099791,0
+SNV.US,D,20220418,000000,43.9925,44.6254,43.9535,44.3528,555586.40178407,0
+SNV.US,D,20220419,000000,44.7617,46.6458,44.7324,46.339,894765.61332825,0
+SNV.US,D,20220420,000000,46.7871,47.3128,46.5241,46.5241,1121178.8080315,0
+SNV.US,D,20220421,000000,47.1667,47.3226,44.4306,44.8201,1228283.0058633,0
+SNV.US,D,20220422,000000,45.1219,45.1219,43.1404,43.194,1386976.203203,0
+SNV.US,D,20220425,000000,42.7169,43.2232,41.2563,42.9993,1306957.9503282,0
+SNV.US,D,20220426,000000,42.1424,42.6585,40.9496,41.0616,1393053.9548621,0
+SNV.US,D,20220427,000000,41.0616,41.9281,40.6429,41.2661,1206747.9645422,0
+SNV.US,D,20220428,000000,42.5416,42.6,41.1589,42.1619,972450.53538709,0
+SNV.US,D,20220429,000000,41.9866,42.3469,40.3215,40.4481,1053347.8952947,0
+SNV.US,D,20220502,000000,40.8766,41.0226,39.8395,40.9934,1023310.3690151,0
+SNV.US,D,20220503,000000,41.2369,41.8308,40.6623,41.4803,534263.94826179,0
+SNV.US,D,20220504,000000,41.3926,42.9895,41.1297,42.9603,823727.39771371,0
+SNV.US,D,20220505,000000,42.2787,42.3337,40.772,41.6653,710391.39909327,0
+SNV.US,D,20220506,000000,41.4997,41.5192,39.7325,40.302,1050500.0403858,0
+SNV.US,D,20220509,000000,39.7373,40.0684,38.9973,39.2602,759301.99773493,0
+SNV.US,D,20220510,000000,39.6886,39.9613,38.0041,38.9876,1223779.6363085,0
+SNV.US,D,20220511,000000,39.377,39.8591,38.0626,38.1015,897521.03875934,0
+SNV.US,D,20220512,000000,37.6828,38.3742,36.9818,37.9555,1097232.3843353,0
+SNV.US,D,20220513,000000,38.491,39.4063,38.491,38.8026,762587.35217177,0
+SNV.US,D,20220516,000000,38.6224,39.0216,37.6633,38.1989,729577.70468536,0
+SNV.US,D,20220517,000000,39.1629,40.2339,39.046,40.1754,1144564.492896,0
+SNV.US,D,20220518,000000,39.601,39.8542,38.8026,39.1434,942102.85685981,0
+SNV.US,D,20220519,000000,38.5105,39.3867,38.1696,38.3158,632046.11976564,0
+SNV.US,D,20220520,000000,38.5202,38.8999,37.1278,38.1696,716956.97299596,0
+SNV.US,D,20220523,000000,39.2798,39.9856,38.7442,39.6302,796748.26015325,0
+SNV.US,D,20220524,000000,39.416,39.6204,38.2281,39.0557,949534.18687077,0
+SNV.US,D,20220525,000000,38.9486,40.2632,38.9486,39.8347,814736.06351722,0
+SNV.US,D,20220526,000000,40.2242,41.1395,40.2242,40.8669,1294916.443366,0
+SNV.US,D,20220527,000000,40.8669,41.4803,40.6819,41.2076,1164908.2209483,0
+SNV.US,D,20220531,000000,40.6916,41.7967,40.2436,41.5289,1224911.3839139,0
+SNV.US,D,20220601,000000,41.7237,41.86,39.9516,40.8084,633330.88950633,0
+SNV.US,D,20220602,000000,40.9739,41.9866,40.4092,41.9477,800550.19267129,0
+SNV.US,D,20220603,000000,41.636,41.7821,41.0519,41.2466,856450.51381911,0
+SNV.US,D,20220606,000000,41.7821,41.9281,40.857,41.0032,1178939.0156704,0
+SNV.US,D,20220607,000000,40.3314,41.1785,40.2242,41.1688,892016.34986235,0
+SNV.US,D,20220608,000000,40.7501,40.7645,39.786,40.2048,809366.93785426,0
+SNV.US,D,20220609,000000,40.156,40.156,38.6517,38.676,1249418.5464417,0
+SNV.US,D,20220610,000000,37.5562,38.0236,36.7091,36.8746,1063424.7623576,0
+SNV.US,D,20220613,000000,35.8327,35.9885,34.8299,35.19,1661179.5458789,0
+SNV.US,D,20220614,000000,35.4335,36.0274,35.19,35.6964,1080111.3640738,0
+SNV.US,D,20220615,000000,35.9126,36.8266,35.6571,36.001,1242768.7012815,0
+SNV.US,D,20220616,000000,35.1558,35.1558,33.5587,34.006,1536123.451911,0
+SNV.US,D,20220617,000000,34.2124,35.1657,34.065,34.9592,2492202.8447878,0
+SNV.US,D,20220621,000000,36.0306,36.0306,35.0772,35.1067,989323.17150781,0
+SNV.US,D,20220622,000000,34.6349,35.5293,34.6202,35.4605,1158233.2713004,0
+SNV.US,D,20220623,000000,35.2935,35.6571,34.3893,34.9888,917737.07494069,0
+SNV.US,D,20220624,000000,35.4409,36.748,35.2984,36.3843,1471567.051624,0
+SNV.US,D,20220627,000000,36.5318,36.7775,35.952,36.1682,533846.87711142,0
+SNV.US,D,20220628,000000,36.6006,37.0822,36.1288,36.2075,1071201.9888117,0
+SNV.US,D,20220629,000000,36.4335,36.4335,35.6866,35.8536,647441.23396488,0
+SNV.US,D,20220630,000000,35.0576,36.0119,34.5957,35.4311,790197.28210291,0
+SNV.US,D,20220701,000000,35.1657,36.4777,35.1067,36.2468,942683.39038382,0
+SNV.US,D,20220705,000000,35.3623,36.4433,35.0674,36.4335,908569.67539169,0
+SNV.US,D,20220706,000000,36.0306,36.4433,35.4753,35.8832,883834.99358964,0
+SNV.US,D,20220707,000000,36.3549,36.7284,36.0797,36.3254,834537.58231893,0
+SNV.US,D,20220708,000000,36.5219,36.6596,35.9126,36.2271,763125.47302406,0
+SNV.US,D,20220711,000000,35.7357,36.0404,35.3426,35.4311,795188.98711817,0
+SNV.US,D,20220712,000000,35.0674,36.3745,35.0674,35.6276,895358.85233459,0
+SNV.US,D,20220713,000000,35.6178,35.6178,34.5661,34.9691,957918.97760324,0
+SNV.US,D,20220714,000000,34.1042,34.3597,33.7307,34.1238,797063.16580511,0
+SNV.US,D,20220715,000000,34.7529,35.6473,34.4973,35.6375,1224330.1203018,0
+SNV.US,D,20220718,000000,36.2468,36.807,35.952,36.119,1142971.2298758,0
+SNV.US,D,20220719,000000,36.7874,37.9864,36.7874,37.7308,1408224.492365,0
+SNV.US,D,20220720,000000,37.6326,38.3893,37.5834,38.2223,1620123.6929727,0
+SNV.US,D,20220721,000000,38.3303,39.097,37.9766,38.8218,1670756.0241334,0
+SNV.US,D,20220722,000000,39.2149,39.5098,38.3403,38.5073,1377534.5619991,0
+SNV.US,D,20220725,000000,38.871,39.8931,38.4975,39.8046,1572253.79131,0
+SNV.US,D,20220726,000000,39.4311,39.7752,38.6351,38.7726,1166803.416295,0
+SNV.US,D,20220727,000000,38.979,39.7752,38.7726,39.5884,949855.53238393,0
+SNV.US,D,20220728,000000,39.5393,39.6768,38.807,39.2149,629861.39718266,0
+SNV.US,D,20220729,000000,39.2247,39.906,39.2247,39.6867,766798.53766023,0
+SNV.US,D,20220801,000000,39.4607,39.9865,38.9594,39.6376,826047.81740917,0
+SNV.US,D,20220802,000000,39.5098,39.5098,38.866,38.871,592893.68044413,0
+SNV.US,D,20220803,000000,39.0773,39.441,38.753,39.1757,477928.79227075,0
+SNV.US,D,20220804,000000,39.0872,39.0872,38.4581,38.6842,599118.55840648,0
+SNV.US,D,20220805,000000,38.4877,39.6768,38.3501,39.441,630344.6951611,0
+SNV.US,D,20220808,000000,39.667,40.07,39.382,39.4803,768836.52892513,0
+SNV.US,D,20220809,000000,39.4803,39.5688,39.1265,39.4115,638980.97566853,0
+SNV.US,D,20220810,000000,40.0209,41.3968,40.0209,41.387,1799350.9327683,0
+SNV.US,D,20220811,000000,41.9079,42.3109,41.731,41.8391,938590.11087376,0
+SNV.US,D,20220812,000000,42.1143,42.704,41.7801,42.6254,743176.96741275,0
+SNV.US,D,20220815,000000,42.1143,42.6548,42.0749,42.5762,780314.60154581,0
+SNV.US,D,20220816,000000,42.478,43.6376,42.478,43.3723,841704.6369719,0
+SNV.US,D,20220817,000000,42.7138,43.1757,42.419,42.8514,620055.02683267,0
+SNV.US,D,20220818,000000,42.8711,43.3183,42.6942,43.274,478890.30088049,0
+SNV.US,D,20220819,000000,42.7826,42.9399,42.3109,42.6942,662828.4241291,0
+SNV.US,D,20220822,000000,41.9177,41.9177,41.2494,41.3477,707499.40190931,0
+SNV.US,D,20220823,000000,41.505,42.0259,41.3379,41.446,513218.701922,0
+SNV.US,D,20220824,000000,41.3083,41.7801,41.1413,41.6524,523805.4713235,0
+SNV.US,D,20220825,000000,41.7408,42.3747,41.7015,42.2617,531637.95098257,0
+SNV.US,D,20220826,000000,42.2617,42.4878,40.6597,40.6597,634734.0582748,0
+SNV.US,D,20220829,000000,40.2076,40.5024,39.844,39.9422,626250.39818161,0
+SNV.US,D,20220830,000000,40.2764,40.2764,39.3133,39.9226,644621.82617904,0
+SNV.US,D,20220831,000000,39.9815,40.0209,39.4017,39.4705,529034.24671554,0
+SNV.US,D,20220901,000000,39.2346,39.2346,38.5564,39.1757,454979.76931537,0
+SNV.US,D,20220902,000000,39.726,40.0405,38.581,38.7432,691938.22447285,0
+SNV.US,D,20220906,000000,39.0282,39.0282,37.5048,37.8586,841882.69412185,0
+SNV.US,D,20220907,000000,37.6621,39.1265,37.6621,38.9889,623998.73833677,0
+SNV.US,D,20220908,000000,38.6547,40.3943,38.4778,40.3747,623705.70714142,0
+SNV.US,D,20220909,000000,40.6498,41.1217,40.6498,40.817,515394.05155972,0
+SNV.US,D,20220912,000000,41.043,41.8391,40.9742,41.1315,659118.73059351,0
+SNV.US,D,20220913,000000,40.0798,40.3944,39.1265,39.4017,861799.65818088,0
+SNV.US,D,20220914,000000,39.4314,39.6098,38.683,39.1043,1229792.5324841,0
+SNV.US,D,20220915,000000,39.2034,40.3929,39.2034,39.927,976445.48100555,0
+SNV.US,D,20220916,000000,39.5008,39.5008,38.5393,38.7375,2060807.623476,0
+SNV.US,D,20220919,000000,38.2023,39.927,38.1626,39.8676,833913.48932788,0
+SNV.US,D,20220920,000000,39.5008,39.9568,39.4066,39.6495,821890.12999368,0
+SNV.US,D,20220921,000000,39.8378,40.4226,39.2728,39.2827,1168161.4664423,0
+SNV.US,D,20220922,000000,39.4909,39.5107,37.8752,38.0437,911640.60321135,0
+SNV.US,D,20220923,000000,37.3994,37.5778,36.6262,37.3498,960562.29847847,0
+SNV.US,D,20220926,000000,37.0822,37.8355,36.874,37.0227,870178.27351874,0
+SNV.US,D,20220927,000000,37.3201,37.7463,36.1207,36.765,789149.22515794,0
+SNV.US,D,20220928,000000,37.0326,37.8306,36.765,37.5976,748404.18095675,0
+SNV.US,D,20220929,000000,37.0029,37.2705,36.3982,36.9335,680101.65365661,0
+SNV.US,D,20220930,000000,37.1615,37.8553,36.7551,37.1813,1163158.6271288,0
+SNV.US,D,20221003,000000,37.667,38.5641,36.7253,38.3113,1174254.862178,0
+SNV.US,D,20221004,000000,39.0647,41.0372,39.0647,40.9777,1601715.6526036,0
+SNV.US,D,20221005,000000,40.1848,41.3693,40.1302,41.1958,967318.50232653,0
+SNV.US,D,20221006,000000,40.8885,41.2652,40.383,40.611,1562120.6864056,0
+SNV.US,D,20221007,000000,40.3731,40.4226,39.5305,39.709,852285.48100729,0
+SNV.US,D,20221010,000000,40.0757,40.0955,38.797,39.4512,911443.8793424,0
+SNV.US,D,20221011,000000,39.1935,40.2046,38.8565,39.5008,1132471.721253,0
+SNV.US,D,20221012,000000,39.2431,39.4512,38.1725,38.6781,1553890.5668009,0
+SNV.US,D,20221013,000000,38.1329,40.7349,37.6769,40.5713,1271467.7274913,0
+SNV.US,D,20221014,000000,40.9084,41.8302,40.1253,40.2343,1020125.2417954,0
+SNV.US,D,20221017,000000,41.285,41.8104,40.5218,41.1463,1065095.3093974,0
+SNV.US,D,20221018,000000,42.078,42.4349,41.2057,41.6121,829415.07019118,0
+SNV.US,D,20221019,000000,41.2553,41.8599,40.4226,40.9678,1326522.1632679,0
+SNV.US,D,20221020,000000,40.4722,40.4722,36.5866,37.0326,3040237.2542475,0
+SNV.US,D,20221021,000000,36.7352,37.102,35.3574,35.5359,2719663.0992858,0
+SNV.US,D,20221024,000000,35.8729,36.5271,35.5458,36.2495,2112908.1746974,0
+SNV.US,D,20221025,000000,35.8927,37.6868,35.8927,37.667,2198829.0899328,0
+SNV.US,D,20221026,000000,37.8058,38.8069,37.5976,38.4303,1299278.429519,0
+SNV.US,D,20221027,000000,38.9259,39.4512,38.5492,38.688,840628.33072144,0
+SNV.US,D,20221028,000000,38.9259,39.7585,38.8268,39.7189,810093.75973903,0
+SNV.US,D,20221031,000000,39.5404,39.8378,39.134,39.5008,819257.05667078,0
+SNV.US,D,20221101,000000,39.8477,40.0063,39.3422,39.5404,816341.50804888,0
+SNV.US,D,20221102,000000,39.3422,39.3918,37.7661,37.7661,1406714.8829756,0
+SNV.US,D,20221103,000000,37.211,37.7463,36.7947,37.5877,845197.3686829,0
+SNV.US,D,20221104,000000,38.2122,39.7486,38.0734,39.134,804631.89806464,0
+SNV.US,D,20221107,000000,39.4711,39.709,38.8268,39.5702,678471.36764519,0
+SNV.US,D,20221108,000000,39.7189,40.4326,39.025,40.2442,718156.12063476,0
+SNV.US,D,20221109,000000,39.9469,40.4524,39.6197,40.0658,1036746.8954613,0
+SNV.US,D,20221110,000000,41.5229,43.4757,41.5229,43.2179,1514756.6406444,0
+SNV.US,D,20221111,000000,43.7631,44.5165,43.3369,43.6838,1481710.0571815,0
+SNV.US,D,20221114,000000,43.436,43.5054,42.2465,42.2465,1179946.739453,0
+SNV.US,D,20221115,000000,42.8908,43.4657,42.4943,42.98,990544.02494711,0
+SNV.US,D,20221116,000000,42.8908,43.1188,42.1276,42.4051,826077.82630147,0
+SNV.US,D,20221117,000000,41.6815,41.6815,40.6605,41.067,896504.97138629,0
+SNV.US,D,20221118,000000,41.8996,42.0185,40.3731,40.9282,850534.13415344,0
+SNV.US,D,20221121,000000,40.7696,41.5328,40.611,41.513,627330.22360015,0
+SNV.US,D,20221122,000000,41.7013,42.2366,41.5923,42.1672,516908.61153721,0
+SNV.US,D,20221123,000000,42.1474,42.4249,41.9154,42.078,441305.10659808,0
+SNV.US,D,20221125,000000,42.197,42.7818,41.969,42.7223,178244.94019511,0
+SNV.US,D,20221128,000000,42.1276,42.2763,40.72,40.839,1003617.5870894,0
+SNV.US,D,20221129,000000,40.8984,41.3445,40.72,41.1264,1061115.4342025,0
+SNV.US,D,20221130,000000,40.948,41.8104,39.8527,41.7608,1409833.2085086,0
+SNV.US,D,20221201,000000,41.9095,42.1742,41.285,41.6518,713700.07279291,0
+SNV.US,D,20221202,000000,41.1363,41.5229,41.1066,41.4436,432526.17784105,0
+SNV.US,D,20221205,000000,40.8092,40.834,38.123,38.4897,1229307.280274,0
+SNV.US,D,20221206,000000,38.5096,38.7276,37.4291,37.8256,1454394.6957674,0
+SNV.US,D,20221207,000000,37.6075,39.2827,37.5134,38.916,1567048.8715329,0
+SNV.US,D,20221208,000000,39.2926,39.6197,38.7177,39.2034,1648232.2724678,0
+SNV.US,D,20221209,000000,39.1043,39.4909,38.9308,39.3125,762783.18251661,0
+SNV.US,D,20221212,000000,39.4413,40.2244,38.8763,39.6495,1388187.5298817,0
+SNV.US,D,20221213,000000,40.5119,40.72,38.1428,38.46,1457073.1669062,0
+SNV.US,D,20221214,000000,38.42,38.61,37.32,37.41,1233843,0
+SNV.US,D,20221215,000000,36.88,36.98,36.32,36.54,1441487,0
+SNV.US,D,20221216,000000,36.11,36.55,35.57,35.84,2882762,0
+SNV.US,D,20221219,000000,35.79,36.24,35.2832,35.75,1129435,0
+SNV.US,D,20221220,000000,35.85,36.37,35.74,36.05,2323550,0
+SNV.US,D,20221221,000000,36.55,36.875,36.185,36.37,1208417,0
+SNV.US,D,20221222,000000,35.99,36.43,35.28,36.42,1966404,0
+SNV.US,D,20221223,000000,36.48,36.78,36.17,36.58,926017,0
+SNV.US,D,20221227,000000,36.62,37.02,36.33,36.83,881839,0
+SNV.US,D,20221228,000000,36.98,36.98,36.54,36.62,729329,0
+SNV.US,D,20221229,000000,36.82,37.52,36.66,37.45,627543,0
+SNV.US,D,20221230,000000,37.1,37.66,37.1,37.55,819165,0
+SNV.US,D,20230103,000000,37.87,38.3275,36.81,37.02,1398789,0
+SNV.US,D,20230104,000000,37.47,38.43,37.4064,37.83,1193022,0
+SNV.US,D,20230105,000000,37.36,37.8483,36.87,37.64,1235984,0
+SNV.US,D,20230106,000000,38.06,39.07,37.78,38.91,717764,0
+SNV.US,D,20230109,000000,39.11,39.18,38.59,38.67,705516,0
+SNV.US,D,20230110,000000,38.51,39.06,38.25,38.67,1200411,0
+SNV.US,D,20230111,000000,38.95,39.22,38.74,39.06,1001633,0
+SNV.US,D,20230112,000000,39.48,40.07,39.03,39.73,848276,0
+SNV.US,D,20230113,000000,39.2,39.665,38.48,39.58,802988,0
+SNV.US,D,20230117,000000,39.5,39.5,38.76,38.94,2119685,0
+SNV.US,D,20230118,000000,38.72,38.78,36.9,37.02,2093978,0
+SNV.US,D,20230119,000000,36.51,38.57,36.502,37.71,2147120,0
+SNV.US,D,20230120,000000,38.14,39.43,37.92,39.38,1931485,0
+SNV.US,D,20230123,000000,39.53,40.4,39.255,40.11,1339038,0
+SNV.US,D,20230124,000000,40,40.07,39.4166,39.69,556547,0
+SNV.US,D,20230125,000000,39.41,40.075,39,39.98,796760,0
+SNV.US,D,20230126,000000,40.33,40.58,39.68,40.49,766373,0
+SNV.US,D,20230127,000000,40.51,41.4,40.16,41.19,964634,0
+SNV.US,D,20230130,000000,40.75,41.19,40.44,40.51,641799,0
+SNV.US,D,20230131,000000,40.63,42,40.599,41.95,1022186,0
+SNV.US,D,20230201,000000,41.66,43.25,41.5075,43.03,1394501,0
+SNV.US,D,20230202,000000,43.25,43.86,43.02,43.57,1261571,0
+SNV.US,D,20230203,000000,43.11,44.0725,43.11,43.6,995689,0
+SNV.US,D,20230206,000000,43.2,43.57,42.98,43.3,733044,0
+SNV.US,D,20230207,000000,42.95,44.44,42.95,44.29,810476,0
+SNV.US,D,20230208,000000,43.81,44.29,43.56,43.81,1006580,0
+SNV.US,D,20230209,000000,44.05,44.32,43.05,43.22,870324,0
+SNV.US,D,20230210,000000,42.99,43.36,42.79,43.29,1024711,0
+SNV.US,D,20230213,000000,43.16,43.68,43,43.67,1315169,0
+SNV.US,D,20230214,000000,43.51,43.51,42.63,43.2,1007702,0
+SNV.US,D,20230215,000000,42.76,43.885,42.67,43.77,951734,0
+SNV.US,D,20230216,000000,43.16,43.94,42.9,43.28,671405,0
+SNV.US,D,20230217,000000,43.24,43.37,42.78,43.22,963669,0
+SNV.US,D,20230221,000000,42.63,42.73,41.67,42,1067219,0
+SNV.US,D,20230222,000000,42.1,42.3,41.36,41.59,1371430,0
+SNV.US,D,20230223,000000,41.91,42.105,40.93,41.61,972785,0
+SNV.US,D,20230224,000000,41.33,41.66,40.93,41.51,935608,0
+SNV.US,D,20230227,000000,41.99,42.38,41.79,41.94,813551,0
+SNV.US,D,20230228,000000,41.98,42.32,41.8,41.81,834806,0
+SNV.US,D,20230301,000000,41.46,41.8,41.19,41.74,947653,0
+SNV.US,D,20230302,000000,41.08,41.21,40.21,40.47,1023205,0
+SNV.US,D,20230303,000000,40.92,41.37,40.49,41.29,915640,0
+SNV.US,D,20230306,000000,41.28,41.695,40.725,40.94,1017109,0
+SNV.US,D,20230307,000000,40.67,40.72,39.305,39.32,1019519,0
+SNV.US,D,20230308,000000,39.39,39.56,38.51,38.6,890691,0
+SNV.US,D,20230309,000000,38.03,38.39,35.49,35.74,1603677,0
+SNV.US,D,20230310,000000,34.01,35.67,32.62,34.7,3743411,0
+SNV.US,D,20230313,000000,32.5,32.83,27.9,31.41,7792483,0
+SNV.US,D,20230314,000000,34.84,35.77,30.3,30.74,4804876,0
+SNV.US,D,20230315,000000,28.55,30.09,28.3,29.31,3879757,0
+SNV.US,D,20230316,000000,28.75,30.399,27.58,29.88,4848702,0
+SNV.US,D,20230317,000000,28.96,29.2001,27.08,27.32,5425660,0
+SNV.US,D,20230320,000000,28,29.2606,27.75,28.35,3733325,0
+SNV.US,D,20230321,000000,29.96,31.36,29.42,31.17,4676689,0
+SNV.US,D,20230322,000000,31.2,31.44,29.63,29.66,3234198,0
+SNV.US,D,20230323,000000,29.91,30.22,28.36,28.58,2462712,0
+SNV.US,D,20230324,000000,28.03,29.68,27.7,29.54,2436437,0
+SNV.US,D,20230327,000000,30.92,31.85,30.04,30.05,2376845,0
+SNV.US,D,20230328,000000,30.03,30.51,29.75,30.28,1376933,0
+SNV.US,D,20230329,000000,30.85,31.14,30.43,30.89,2005559,0
+SNV.US,D,20230330,000000,31.43,31.5,30.23,30.26,1392216,0
+SNV.US,D,20230331,000000,30.69,30.97,30.1898,30.83,1646351,0
+SNV.US,D,20230403,000000,30.81,31.0999,29.71,29.9,1841738,0
+SNV.US,D,20230404,000000,30.13,30.13,28.48,29.01,1869417,0
+SNV.US,D,20230405,000000,28.17,28.77,27.94,28.57,1912788,0
+SNV.US,D,20230406,000000,28.68,29.565,28.51,29.43,1816161,0
+SNV.US,D,20230410,000000,29,29.91,28.75,29.48,1116936,0
+SNV.US,D,20230411,000000,29.63,29.96,29.41,29.62,847440,0
+SNV.US,D,20230412,000000,29.85,30.06,29.08,29.31,1074721,0
+SNV.US,D,20230413,000000,29.46,30.4,28.9,30.08,1341158,0
+SNV.US,D,20230414,000000,30.72,31.04,29.41,29.62,1669186,0
+SNV.US,D,20230417,000000,29.48,30.73,29.17,30.65,2065824,0
+SNV.US,D,20230418,000000,30.62,30.74,29.93,30.22,1701064,0
+SNV.US,D,20230419,000000,30.43,32.2,30.22,31.72,2385321,0
+SNV.US,D,20230420,000000,30.87,32.495,30.77,31.4,2594124,0
+SNV.US,D,20230421,000000,31.22,31.33,30.51,30.99,1584544,0
+SNV.US,D,20230424,000000,31.33,31.83,30.66,30.76,1481444,0
+SNV.US,D,20230425,000000,30.14,30.57,29.34,29.5,1684739,0
+SNV.US,D,20230426,000000,29.49,30.45,29.16,29.58,1244236,0
+SNV.US,D,20230427,000000,29.83,30.75,29.81,30.53,1451462,0
+SNV.US,D,20230428,000000,30.32,31.25,30.1687,30.8,1726028,0
+SNV.US,D,20230501,000000,30.72,30.8,29.79,29.99,1104418,0
+SNV.US,D,20230502,000000,29.86,29.86,27.46,27.98,2512355,0
+SNV.US,D,20230503,000000,28.15,29.44,27.82,27.97,2445346,0
+SNV.US,D,20230504,000000,27,27.63,25.33,26.62,4473063,0
+SNV.US,D,20230505,000000,28.27,28.59,27.585,28.06,2450723,0
+SNV.US,D,20230508,000000,28.93,29.105,27.46,27.64,1682508,0
+SNV.US,D,20230509,000000,27.29,27.6294,26.75,27.37,1424544,0
+SNV.US,D,20230510,000000,28,28.2,26.54,26.75,1185389,0
+SNV.US,D,20230511,000000,26.19,26.45,25.6,25.63,1824491,0
+SNV.US,D,20230512,000000,25.85,26.19,25.19,26.18,1865980,0
+SNV.US,D,20230515,000000,26.23,26.86,26.05,26.6,1403653,0
+SNV.US,D,20230516,000000,26.61,26.85,25.5,25.53,1677791,0
+SNV.US,D,20230517,000000,26.14,27.969,26.08,27.7,2326035,0
+SNV.US,D,20230518,000000,27.58,28.18,27.22,28.04,1461157,0
+SNV.US,D,20230519,000000,28.23,28.3,27.02,27.33,1211629,0
+SNV.US,D,20230522,000000,27.68,28.24,27.36,28.03,1744892,0
+SNV.US,D,20230523,000000,28.11,29.39,28.07,28.51,1589455,0
+SNV.US,D,20230524,000000,28.1,28.32,27.51,27.81,923894,0
+SNV.US,D,20230525,000000,27.66,28.08,27.17,27.85,1024388,0
+SNV.US,D,20230526,000000,27.89,28.08,27.395,27.98,1070572,0
+SNV.US,D,20230530,000000,28.26,28.32,27.26,28.16,1391043,0
+SNV.US,D,20230531,000000,27.75,27.82,26.5,27.09,1842471,0
+SNV.US,D,20230601,000000,27.47,28.41,26.981,27.9,1189181,0
+SNV.US,D,20230602,000000,28.63,29.7825,28.35,29.64,2759000,0
+SNV.US,D,20230605,000000,29.33,29.46,28.335,28.94,1456440,0
+SNV.US,D,20230606,000000,28.97,31.27,28.855,30.95,1497456,0
+SNV.US,D,20230607,000000,31.49,32.39,31,32.1,2475774,0
+SNV.US,D,20230608,000000,31.86,32.08,31.12,31.5,1412744,0
+SNV.US,D,20230609,000000,31.55,31.749,30.71,30.94,739221,0
+SNV.US,D,20230612,000000,31.05,31.8,30.34,30.76,952125,0
+SNV.US,D,20230613,000000,30.89,32.05,30.65,31.9,1770122,0
+SNV.US,D,20230614,000000,31.7,32.1,30.36,30.46,1250602,0
+SNV.US,D,20230615,000000,30.15,31.52,30.15,31.42,1094026,0
+SNV.US,D,20230616,000000,31.68,31.68,30.77,31.26,2063297,0
+SNV.US,D,20230620,000000,31.07,31.09,30.54,30.8,937705,0
+SNV.US,D,20230621,000000,30.77,30.91,30.37,30.62,985934,0
+SNV.US,D,20230622,000000,30.5,30.5,29.18,29.41,1285170,0
+SNV.US,D,20230623,000000,29,29.45,28.74,29.04,1901609,0
+SNV.US,D,20230626,000000,29.18,29.97,29.0698,29.28,1234782,0
+SNV.US,D,20230627,000000,29.25,30.16,28.945,29.93,1093945,0
+SNV.US,D,20230628,000000,29.64,29.78,29.18,29.47,1338895,0
+SNV.US,D,20230629,000000,30.01,30.56,29.95,30.47,993465,0
+SNV.US,D,20230630,000000,30.76,30.91,30.22,30.25,1242944,0
+SNV.US,D,20230703,000000,30.41,31.22,30.41,31,777881,0
+SNV.US,D,20230705,000000,30.59,31.13,30.255,30.49,966409,0
+SNV.US,D,20230706,000000,29.88,30.08,29.38,30.05,918380,0
+SNV.US,D,20230707,000000,30.03,31.43,30.03,30.85,1983189,0
+SNV.US,D,20230710,000000,30.67,31.335,30.51,31.21,904766,0
+SNV.US,D,20230711,000000,31.37,31.83,31.13,31.73,889257,0
+SNV.US,D,20230712,000000,32.61,33.06,32.23,32.25,1193785,0
+SNV.US,D,20230713,000000,32.45,33.19,32.23,32.94,1566335,0
+SNV.US,D,20230714,000000,33.31,33.31,32.035,32.31,1724524,0
+SNV.US,D,20230717,000000,32.15,33,31.9691,32.84,1106953,0
+SNV.US,D,20230718,000000,32.95,34.43,32.95,34.39,1664256,0
+SNV.US,D,20230719,000000,34.5,35.2,34.21,34.92,2828777,0
+SNV.US,D,20230720,000000,34.81,34.81,33,33.44,3163513,0
+SNV.US,D,20230721,000000,33.65,33.65,32.12,32.48,2601280,0
+SNV.US,D,20230724,000000,32.4,33.325,32.4,33.03,1664135,0
+SNV.US,D,20230725,000000,33.11,33.495,32.05,32.13,2111559,0
+SNV.US,D,20230726,000000,32.68,34.66,32.68,34.06,2786296,0
+SNV.US,D,20230727,000000,34.41,34.61,32.815,32.98,1458421,0
+SNV.US,D,20230728,000000,33.6,33.86,33.06,33.83,1072348,0
+SNV.US,D,20230731,000000,33.84,34.12,33.46,33.9,1302330,0
+SNV.US,D,20230801,000000,33.7,33.7,32.81,33.16,1071283,0
+SNV.US,D,20230802,000000,32.59,33.17,32.33,33.03,1224773,0
+SNV.US,D,20230803,000000,33.04,33.63,32.685,33.6,769990,0
+SNV.US,D,20230804,000000,33.4,34.26,33.33,33.79,1203747,0
+SNV.US,D,20230807,000000,33.81,34.21,33.52,34.13,1014616,0
+SNV.US,D,20230808,000000,32.97,33.79,32.36,33.73,937157,0
+SNV.US,D,20230809,000000,33.47,33.54,32.815,33.01,886901,0
+SNV.US,D,20230810,000000,33.42,33.93,33.14,33.4,1111471,0
+SNV.US,D,20230811,000000,32.99,33.6,32.96,33.5,727130,0
+SNV.US,D,20230814,000000,33.13,33.26,32.67,32.69,1003251,0
+SNV.US,D,20230815,000000,32.08,32.29,31.25,31.56,1058356,0
+SNV.US,D,20230816,000000,31.5,31.67,30.79,30.98,1053536,0
+SNV.US,D,20230817,000000,31.12,31.34,30.61,30.88,1144983,0
+SNV.US,D,20230818,000000,30.62,31.1,30.54,30.96,664011,0
+SNV.US,D,20230821,000000,31,31.2,30.29,30.85,815312,0
+SNV.US,D,20230822,000000,30.76,30.99,29.64,29.74,866834,0
+SNV.US,D,20230823,000000,29.64,30.435,29.43,30.4,1305908,0
+SNV.US,D,20230824,000000,30.39,30.92,30.14,30.59,882895,0
+SNV.US,D,20230825,000000,30.61,30.86,29.74,30.22,821460,0
+SNV.US,D,20230828,000000,30.48,31.14,30.41,30.9,901785,0
+SNV.US,D,20230829,000000,30.81,31.39,30.43,31.25,857906,0
+SNV.US,D,20230830,000000,31.16,31.32,30.77,30.86,986095,0
+SNV.US,D,20230831,000000,30.93,31.09,30.5,30.96,1236143,0
+SNV.US,D,20230901,000000,31.37,32.12,31.15,32.08,1082412,0
+SNV.US,D,20230905,000000,31.77,32.04,31.34,31.35,959531,0
+SNV.US,D,20230906,000000,31.13,31.55,30.3993,30.59,879975,0
+SNV.US,D,20230907,000000,30.49,30.775,29.53,29.68,2948876,0
+SNV.US,D,20230908,000000,29.82,30.19,29.36,30.03,1163186,0
+SNV.US,D,20230911,000000,30.25,30.69,30.1,30.19,916499,0
+SNV.US,D,20230912,000000,30.3,30.96,30.145,30.35,1351755,0
+SNV.US,D,20230913,000000,30.57,30.59,29.28,29.79,1904348,0
+SNV.US,D,20230914,000000,30.27,30.43,30.02,30.28,1785957,0
+SNV.US,D,20230915,000000,29.85,30.31,29.72,30.29,2445481,0
+SNV.US,D,20230918,000000,30.3,30.3,29.47,29.6,938872,0
+SNV.US,D,20230919,000000,29.6,29.8599,29.055,29.2,1671371,0
+SNV.US,D,20230920,000000,29.09,29.33,28.35,28.38,1486015,0
+SNV.US,D,20230921,000000,28.23,28.45,27.72,27.73,1857977,0
+SNV.US,D,20230922,000000,27.86,27.99,27.55,27.83,937031,0
+SNV.US,D,20230925,000000,27.7,28.29,27.68,28.24,718547,0
+SNV.US,D,20230926,000000,27.82,28.35,27.48,27.48,1011666,0
+SNV.US,D,20230927,000000,27.63,27.749,27.24,27.51,1525902,0
+SNV.US,D,20230928,000000,27.31,27.64,26.96,27.37,1763879,0
+SNV.US,D,20230929,000000,27.74,28.33,27.68,27.8,1576579,0
+SNV.US,D,20231002,000000,27.78,27.855,26.49,26.65,2417747,0
+SNV.US,D,20231003,000000,26.45,26.46,25.84,26.26,1762519,0
+SNV.US,D,20231004,000000,26.38,26.6,26.06,26.44,1904695,0
+SNV.US,D,20231005,000000,26.26,27,26.2131,26.89,1432985,0
+SNV.US,D,20231006,000000,26.51,27.35,26.33,26.81,1606272,0
+SNV.US,D,20231009,000000,26.5,27.01,26.5,26.67,1798524,0
+SNV.US,D,20231010,000000,26.99,27.69,26.76,27.46,1504998,0
+SNV.US,D,20231011,000000,27.5,27.94,27.07,27.27,1313762,0
+SNV.US,D,20231012,000000,27.42,27.42,26.77,26.98,1317583,0
+SNV.US,D,20231013,000000,27.31,27.33,26.38,26.58,1477112,0
+SNV.US,D,20231016,000000,26.96,27.39,26.76,27.27,1646958,0
+SNV.US,D,20231017,000000,27.02,28.135,27.02,27.83,2040885,0
+SNV.US,D,20231018,000000,27.35,27.46,26.845,27.02,1754365,0
+SNV.US,D,20231019,000000,27.84,27.99,26.29,26.46,2563684,0
+SNV.US,D,20231020,000000,26.33,26.56,25.34,25.49,2420067,0
+SNV.US,D,20231023,000000,25.42,26,25.28,25.42,1347232,0
+SNV.US,D,20231024,000000,25.58,25.67,24.87,25.25,1194806,0
+SNV.US,D,20231025,000000,25.11,25.27,24.4,25.12,1417867,0
+SNV.US,D,20231026,000000,25.17,26.12,25.17,25.8,1279786,0
+SNV.US,D,20231027,000000,25.74,25.74,24.75,25.05,1895153,0
+SNV.US,D,20231030,000000,25.38,25.79,25.1,25.76,1373732,0
+SNV.US,D,20231031,000000,25.8,26.15,25.52,26.07,1305027,0
+SNV.US,D,20231101,000000,25.95,26.22,25.61,26.2,1324813,0
+SNV.US,D,20231102,000000,26.6,27.63,26.52,27.54,1352253,0
+SNV.US,D,20231103,000000,28.54,28.93,28.285,28.54,1514930,0
+SNV.US,D,20231106,000000,28.56,28.65,27.92,28.2,700287,0
+SNV.US,D,20231107,000000,28.04,28.25,27.79,27.9,1025954,0
+SNV.US,D,20231108,000000,27.97,28.02,27.43,27.66,731888,0
+SNV.US,D,20231109,000000,27.71,27.73,26.92,27.12,1497478,0
+SNV.US,D,20231110,000000,27.32,27.4,26.84,27.33,717390,0
+SNV.US,D,20231113,000000,27.11,27.51,26.76,27.48,841940,0
+SNV.US,D,20231114,000000,28.64,29.93,28.5,29.37,1821102,0
+SNV.US,D,20231115,000000,29.41,30.565,29.41,30.44,2125869,0
+SNV.US,D,20231116,000000,30.32,30.5,29.74,30.1,1551974,0
+SNV.US,D,20231117,000000,30.6,30.71,30.17,30.69,1254681,0
+SNV.US,D,20231120,000000,30.69,30.75,30.22,30.65,994872,0
+SNV.US,D,20231121,000000,30.46,30.53,29.75,29.88,1106636,0
+SNV.US,D,20231122,000000,30.09,30.14,29.4,29.93,783697,0
+SNV.US,D,20231124,000000,30,30.1488,29.765,29.9,306529,0
+SNV.US,D,20231127,000000,29.64,29.89,29.34,29.86,927826,0
+SNV.US,D,20231128,000000,29.86,29.95,29.48,29.81,870054,0
+SNV.US,D,20231129,000000,30.13,31.02,30.13,30.68,1493103,0
+SNV.US,D,20231130,000000,30.85,31.18,30.52,30.79,1489434,0
+SNV.US,D,20231201,000000,30.63,33,30.525,32.91,2400839,0
+SNV.US,D,20231204,000000,32.59,33.905,32.535,33.71,1963804,0
+SNV.US,D,20231205,000000,33.54,33.54,32.98,33.09,1148449,0
+SNV.US,D,20231206,000000,34.4,34.91,33.99,34.22,2760308,0
+SNV.US,D,20231207,000000,34.56,35.36,34.38,35.28,2432947,0
+SNV.US,D,20231208,000000,35.39,35.975,35.11,35.83,1661829,0
+SNV.US,D,20231211,000000,35.47,35.845,35.39,35.48,1385025,0
+SNV.US,D,20231212,000000,35.43,35.56,35.14,35.17,1042674,0
+SNV.US,D,20231213,000000,35.13,37.69,35.05,37.63,2789790,0
+SNV.US,D,20231214,000000,38.96,40.47,38.96,40.38,3866811,0
+SNV.US,D,20231215,000000,40.44,40.92,39.31,39.63,3260387,0
+SNV.US,D,20231218,000000,39.84,39.94,38.81,38.82,1551089,0
+SNV.US,D,20231219,000000,38.85,39.2,38.49,38.51,2277739,0
+SNV.US,D,20231220,000000,38.13,38.44,37.22,37.24,1618426,0
+SNV.US,D,20231221,000000,37.82,38.08,37.47,37.75,1184088,0
+SNV.US,D,20231222,000000,37.94,38.36,37.73,37.78,816476,0
+SNV.US,D,20231226,000000,37.82,38.46,37.68,38.18,608778,0
+SNV.US,D,20231227,000000,38.19,38.35,37.905,38.04,657993,0
+SNV.US,D,20231228,000000,37.85,38.15,37.75,37.98,778598,0
+SNV.US,D,20231229,000000,37.83,37.95,37.31,37.65,1322814,0
+SNV.US,D,20240102,000000,37.26,38.265,37.07,37.52,1156436,0
+SNV.US,D,20240103,000000,36.58,36.87,35.78,35.85,1956001,0
+SNV.US,D,20240104,000000,35.8,36.46,35.54,36.1,1521719,0
+SNV.US,D,20240105,000000,36.11,37.14,35.795,36.97,2376045,0
+SNV.US,D,20240108,000000,37.03,37.29,36.67,37.25,891233,0
+SNV.US,D,20240109,000000,36.74,37.09,36.64,36.73,979668,0
+SNV.US,D,20240110,000000,36.63,36.9994,36.29,36.88,2241034,0
+SNV.US,D,20240111,000000,36.63,36.7104,35.93,36.58,1021500,0
+SNV.US,D,20240112,000000,36.88,36.995,35.65,36.02,1552770,0
+SNV.US,D,20240116,000000,35.37,35.819,34.91,35.45,1200309,0
+SNV.US,D,20240117,000000,35,35.57,34.68,35.09,1374174,0
+SNV.US,D,20240118,000000,35.37,37.06,35.23,36.71,2733359,0
+SNV.US,D,20240119,000000,36.87,37.64,36.45,37.63,1383257,0
+SNV.US,D,20240122,000000,37.93,38.5,37.8,38.43,1120117,0
+SNV.US,D,20240123,000000,38.74,38.85,38.02,38.14,1136448,0
+SNV.US,D,20240124,000000,38.51,38.97,38.325,38.65,1380760,0
+SNV.US,D,20240125,000000,38.93,39.15,38.305,38.95,3022805,0
+SNV.US,D,20240126,000000,39,39.47,38.69,38.79,1326523,0
+SNV.US,D,20240129,000000,38.83,39.64,38.4001,39.61,1374418,0
+SNV.US,D,20240130,000000,39.48,39.835,39.36,39.38,1395337,0
+SNV.US,D,20240131,000000,38,38.83,37.59,37.66,1679941,0
+SNV.US,D,20240201,000000,37.84,37.93,34.865,36,3075756,0
+SNV.US,D,20240202,000000,35.03,36.45,35.03,36.3,1855255,0
+SNV.US,D,20240205,000000,35.89,35.89,35.195,35.51,1428106,0
+SNV.US,D,20240206,000000,35.48,36,35.135,35.35,1351148,0
+SNV.US,D,20240207,000000,35.51,35.64,34.285,35.24,1364894,0
+SNV.US,D,20240208,000000,34.97,35.435,34.885,35.33,694847,0
+SNV.US,D,20240209,000000,35.27,36,34.88,35.97,1161232,0
+SNV.US,D,20240212,000000,35.91,37.49,35.91,37.07,1480978,0
+SNV.US,D,20240213,000000,35.79,36.01,34.56,35.3,1992476,0
+SNV.US,D,20240214,000000,35.81,36.19,35.39,36.15,1356647,0
+SNV.US,D,20240215,000000,36.4,37.33,36.4,36.72,1648816,0
+SNV.US,D,20240216,000000,36.14,37.14,35.99,36.7,1426890,0
+SNV.US,D,20240220,000000,36.14,37.355,36.14,37.1,1670828,0
+SNV.US,D,20240221,000000,36.73,37.09,36.3,37.04,1411224,0
+SNV.US,D,20240222,000000,37.11,37.75,36.9,37.2,921194,0
+SNV.US,D,20240223,000000,37.15,37.43,36.82,37.09,788120,0
+SNV.US,D,20240226,000000,36.89,37.64,36.76,37.26,1576973,0
+SNV.US,D,20240227,000000,37.55,37.98,37.24,37.56,842362,0
+SNV.US,D,20240228,000000,37.22,37.625,37.14,37.16,817578,0
+SNV.US,D,20240229,000000,37.8,38.64,37.6,37.94,1370261,0
+SNV.US,D,20240301,000000,37.57,37.99,36.78,37.94,1091902,0
+SNV.US,D,20240304,000000,38.44,39.01,38.17,38.35,1268259,0
+SNV.US,D,20240305,000000,38.19,40.3,38.19,39.97,1723690,0
+SNV.US,D,20240306,000000,39.86,40.32,38.89,39.74,1420009,0
+SNV.US,D,20240307,000000,40.15,40.625,39.59,39.72,1494068,0
+SNV.US,D,20240308,000000,40.08,40.4,39.61,39.64,1402149,0
+SNV.US,D,20240311,000000,39.48,39.8,39.2813,39.51,1824469,0
+SNV.US,D,20240312,000000,39.5,39.64,38.91,39.14,1267808,0
+SNV.US,D,20240313,000000,39.09,39.58,38.86,39.01,1483848,0
+SNV.US,D,20240314,000000,38.83,39.08,37.92,38.08,1204947,0
+SNV.US,D,20240315,000000,37.84,38.74,37.74,37.86,4498801,0
+SNV.US,D,20240318,000000,37.98,38.23,37.75,37.9,1653610,0
+SNV.US,D,20240319,000000,37.74,38.21,37.62,38,1123914,0
+SNV.US,D,20240320,000000,37.53,38.99,37.465,38.6,1658672,0
+SNV.US,D,20240321,000000,38.86,40.02,38.86,39.41,1188825,0
+SNV.US,D,20240322,000000,39.52,39.6,38.5,38.57,996759,0
+SNV.US,D,20240325,000000,38.57,39.09,38.57,38.75,541816,0
+SNV.US,D,20240326,000000,39.04,39.1,38.49,38.5,1273833,0
+SNV.US,D,20240327,000000,38.69,39.83,38.69,39.82,989500,0
+SNV.US,D,20240328,000000,39.88,40.32,39.56,40.06,925178,0
+SNV.US,D,20240401,000000,40.21,40.21,39.06,39.23,1091992,0
+SNV.US,D,20240402,000000,38.86,38.89,38.01,38.08,1442641,0
+SNV.US,D,20240403,000000,38.01,38.495,37.78,38,1078914,0
+SNV.US,D,20240404,000000,38.84,38.87,37.785,37.92,1472110,0
+SNV.US,D,20240405,000000,37.67,38.43,37.57,38.25,1772510,0
+SNV.US,D,20240408,000000,38.45,39.15,38.22,39.03,673132,0
+SNV.US,D,20240409,000000,39.25,39.46,38.9,39.19,1204641,0
+SNV.US,D,20240410,000000,38.45,38.45,36.95,37.16,1190235,0
+SNV.US,D,20240411,000000,37.36,37.42,36.57,37.18,911844,0
+SNV.US,D,20240412,000000,36.52,36.95,36.36,36.83,977558,0
+SNV.US,D,20240415,000000,37.19,37.8,36.35,36.76,1009365,0
+SNV.US,D,20240416,000000,36.51,36.735,35.945,36.63,1690941,0
+SNV.US,D,20240417,000000,37,37.22,36.22,36.62,1809445,0
+SNV.US,D,20240418,000000,33.85,34.895,33.5,33.9,5773148,0
+SNV.US,D,20240419,000000,33.65,35.205,33.44,34.93,2607236,0
+SNV.US,D,20240422,000000,34.94,35.71,34.66,35.68,1804605,0
+SNV.US,D,20240423,000000,35.64,36.85,35.51,36.63,1817286,0
+SNV.US,D,20240424,000000,36.42,37.01,36.26,36.82,1388356,0
+SNV.US,D,20240425,000000,36.61,36.845,36.18,36.59,1253266,0
+SNV.US,D,20240426,000000,36.56,37.18,36.4928,36.85,918227,0
+SNV.US,D,20240429,000000,36.92,37.11,36.36,36.49,1012276,0
+SNV.US,D,20240430,000000,36.18,36.64,35.735,35.79,1458442,0
+SNV.US,D,20240501,000000,36,37.35,35.915,36.4,1200011,0
+SNV.US,D,20240502,000000,36.97,37.575,36.54,37.51,1024279,0
+SNV.US,D,20240503,000000,38.23,38.5,37.82,38.08,1402076,0
+SNV.US,D,20240506,000000,38.44,38.85,38.13,38.7,1103118,0
+SNV.US,D,20240507,000000,38.94,39.145,38.38,38.38,2041600,0
+SNV.US,D,20240508,000000,38.17,39.14,38.05,39.12,850148,0
+SNV.US,D,20240509,000000,39.1,39.665,38.93,39.61,1374362,0
+SNV.US,D,20240510,000000,39.82,39.82,39.28,39.7,847375,0
+SNV.US,D,20240513,000000,40,40.06,39.52,39.52,1066584,0
+SNV.US,D,20240514,000000,39.99,40,39.51,39.95,878476,0
+SNV.US,D,20240515,000000,40.4,40.69,39.79,40.15,694022,0
+SNV.US,D,20240516,000000,39.96,40.295,39.66,39.67,1058087,0
+SNV.US,D,20240517,000000,39.8,40.13,39.71,40.11,662929,0
+SNV.US,D,20240520,000000,40.16,40.24,39.65,39.67,860960,0
+SNV.US,D,20240521,000000,39.59,40.19,39.59,39.9,965234,0
+SNV.US,D,20240522,000000,39.89,40.27,39.43,39.65,1149969,0
+SNV.US,D,20240523,000000,39.93,39.93,38.591,38.87,1168598,0
+SNV.US,D,20240524,000000,39.1,39.25,38.91,39.24,633842,0
+SNV.US,D,20240528,000000,39.36,39.5,38.74,39.06,868775,0
+SNV.US,D,20240529,000000,38.17,38.645,37.78,38.21,1282381,0
+SNV.US,D,20240530,000000,38.62,39.13,38.335,39.02,888467,0
+SNV.US,D,20240531,000000,39.22,39.72,38.97,39.69,1153514,0
+SNV.US,D,20240603,000000,40.06,40.13,38.31,38.37,1231028,0
+SNV.US,D,20240604,000000,37.86,38.16,37.2403,37.62,1387268,0
+SNV.US,D,20240605,000000,37.875,38.17,37.26,37.26,1660327,0
+SNV.US,D,20240606,000000,37.36,37.6,37.24,37.47,696004,0
+SNV.US,D,20240607,000000,37.07,37.62,37.05,37.47,1189981,0
+SNV.US,D,20240610,000000,36.88,36.975,36.46,36.6,845864,0
+SNV.US,D,20240611,000000,36.33,36.59,35.81,36.33,1143357,0
+SNV.US,D,20240612,000000,37.5,37.99,37.3,37.53,1621131,0
+SNV.US,D,20240613,000000,37.45,37.45,36.86,37,820192,0
+SNV.US,D,20240614,000000,36.49,36.82,36.26,36.58,980210,0
+SNV.US,D,20240617,000000,36.58,37.27,36.215,37.26,941568,0
+SNV.US,D,20240618,000000,37,37.51,36.95,37.18,1071893,0
+SNV.US,D,20240620,000000,36.63,37.05,36.48,36.92,1011796,0
+SNV.US,D,20240621,000000,36.72,37.46,36.6,37.36,2284395,0
+SNV.US,D,20240624,000000,38.35,38.87,37.88,38.39,1736290,0
+SNV.US,D,20240625,000000,37.94,38.33,37.82,37.85,1096099,0
+SNV.US,D,20240626,000000,37.65,37.92,37.5,37.72,846356,0
+SNV.US,D,20240627,000000,37.55,37.999,37.3,37.95,710151,0
+SNV.US,D,20240628,000000,38.26,40.25,38.26,40.19,2526638,0
+SNV.US,D,20240701,000000,40.23,40.91,39.92,40.5,1959559,0
+SNV.US,D,20240702,000000,40.5,41.1,40.42,40.95,1402922,0
+SNV.US,D,20240703,000000,40.99,41.15,40.25,40.34,1179975,0
+SNV.US,D,20240705,000000,40.23,40.39,39.41,39.51,1885906,0
+SNV.US,D,20240708,000000,39.91,40.11,39.26,39.32,1522520,0
+SNV.US,D,20240709,000000,39.12,40.18,38.91,39.88,1909191,0
+SNV.US,D,20240710,000000,39.87,40.855,39.74,40.69,1650788,0
+SNV.US,D,20240711,000000,41.19,42.64,41.1,42.4,2440750,0
+SNV.US,D,20240712,000000,42.46,42.87,42.04,42.55,1585635,0
+SNV.US,D,20240715,000000,43,44.38,42.895,43.89,1488290,0
+SNV.US,D,20240716,000000,44.31,45.64,44.09,45.43,1671980,0
+SNV.US,D,20240717,000000,44.74,46.27,44.74,45.45,2750683,0
+SNV.US,D,20240718,000000,45.1,47.76,44.76,44.99,3124326,0
+SNV.US,D,20240719,000000,45.31,46.11,44.91,45.09,2294114,0
+SNV.US,D,20240722,000000,44.39,46.02,44.24,45.89,1772205,0
+SNV.US,D,20240723,000000,45.61,46.81,45.53,46.51,1378070,0
+SNV.US,D,20240724,000000,46.37,46.93,45.78,45.82,1165989,0
+SNV.US,D,20240725,000000,45.88,47.11,45.78,46.78,1433052,0
+SNV.US,D,20240726,000000,47.09,47.71,46.91,47.62,1201148,0
+SNV.US,D,20240729,000000,47.72,47.83,46.675,46.83,781905,0
+SNV.US,D,20240730,000000,47.17,47.38,46.75,46.87,1129331,0
+SNV.US,D,20240731,000000,46.83,47.6,46.345,46.75,1650227,0
+SNV.US,D,20240801,000000,46.7,46.94,43.97,44.41,1770264,0
+SNV.US,D,20240802,000000,42.98,42.98,41.06,41.97,2123106,0
+SNV.US,D,20240805,000000,40.3,41.32,39.01,40.66,1807973,0
+SNV.US,D,20240806,000000,40.64,41.56,40.25,40.85,1372814,0
+SNV.US,D,20240807,000000,41.69,42.56,40.22,40.34,1416048,0
+SNV.US,D,20240808,000000,41.09,41.67,40.9335,41.53,983477,0
+SNV.US,D,20240809,000000,41.49,41.715,41.12,41.34,715310,0
+SNV.US,D,20240812,000000,41.75,42.69,41.17,41.28,861042,0
+SNV.US,D,20240813,000000,41.7,41.79,41.01,41.72,808113,0
+SNV.US,D,20240814,000000,41.93,42.13,41.25,41.55,692772,0
+SNV.US,D,20240815,000000,42.5,43.6,42.39,42.86,1581621,0
+SNV.US,D,20240816,000000,42.57,43.5,42.57,43.35,1198276,0
+SNV.US,D,20240819,000000,43.37,43.98,43.25,43.97,725581,0
+SNV.US,D,20240820,000000,43.73,44.02,43.286,43.56,827611,0
+SNV.US,D,20240821,000000,43.82,43.9,43.02,43.79,731826,0
+SNV.US,D,20240822,000000,43.74,44.28,43.56,43.91,643909,0
+SNV.US,D,20240823,000000,44.38,46.57,44.25,46.11,1125728,0
+SNV.US,D,20240826,000000,46.43,46.6,45.32,45.43,1352695,0
+SNV.US,D,20240827,000000,45.18,45.71,44.92,45.39,766254,0
+SNV.US,D,20240828,000000,45.32,46.275,45.22,46.03,900357,0
+SNV.US,D,20240829,000000,46.42,46.46,45.57,45.94,894380,0
+SNV.US,D,20240830,000000,46.07,46.3501,45.42,46.12,1027351,0
+SNV.US,D,20240903,000000,45.68,46.3,44.78,44.96,1307827,0
+SNV.US,D,20240904,000000,44.31,45.055,43.77,44.03,1942210,0
+SNV.US,D,20240905,000000,44.52,44.525,43.73,43.89,941599,0
+SNV.US,D,20240906,000000,44,44.54,42.62,42.68,1013754,0
+SNV.US,D,20240909,000000,42.99,44.14,42.7,43.93,1752199,0
+SNV.US,D,20240910,000000,43.93,44.26,42.19,43.29,1356955,0
+SNV.US,D,20240911,000000,42.58,42.85,41.51,42.79,1112632,0
+SNV.US,D,20240912,000000,42.97,43.73,42.59,43.7,1285413,0
+SNV.US,D,20240913,000000,44.11,44.66,44.1,44.62,1057119,0
+SNV.US,D,20240916,000000,44.7,45.19,44.36,44.79,1068337,0
+SNV.US,D,20240917,000000,45.46,45.72,44.365,44.77,2310269,0
+SNV.US,D,20240918,000000,44.83,46.38,44.305,45.03,1430051,0
+SNV.US,D,20240919,000000,45.77,46.14,44.93,45.58,1388877,0
+SNV.US,D,20240920,000000,45.43,45.47,44.74,45,2930063,0
+SNV.US,D,20240923,000000,45.07,45.37,44.4,44.53,1346090,0
+SNV.US,D,20240924,000000,44.6,44.97,43.51,43.72,1251903,0
+SNV.US,D,20240925,000000,43.7,43.76,43,43.22,1239148,0
+SNV.US,D,20240926,000000,43.81,43.859,43.24,43.82,828706,0
+SNV.US,D,20240927,000000,44.11,44.46,43.65,43.81,628245,0
+SNV.US,D,20240930,000000,43.74,44.72,43.61,44.47,791675,0
+SNV.US,D,20241001,000000,43.92,43.92,42.395,42.49,1884268,0
+SNV.US,D,20241002,000000,42.07,42.76,42.07,42.53,1341430,0
+SNV.US,D,20241003,000000,42.25,42.75,41.71,42.74,1048282,0
+SNV.US,D,20241004,000000,43.8,44.19,43.49,43.83,1437061,0
+SNV.US,D,20241007,000000,43.6,43.8,42.89,43.34,1361500,0
+SNV.US,D,20241008,000000,43.56,43.605,43.03,43.05,1292168,0
+SNV.US,D,20241009,000000,42.95,44.07,42.73,43.57,1402569,0
+SNV.US,D,20241010,000000,43.72,44.22,43.22,43.98,992327,0
+SNV.US,D,20241011,000000,44.42,45.9,44.405,45.81,1746959,0
+SNV.US,D,20241014,000000,45.83,46.76,45.4,46.54,1354257,0
+SNV.US,D,20241015,000000,46.87,48.27,46.56,47.32,1536445,0
+SNV.US,D,20241016,000000,47.79,48.82,47.6,48.37,2725160,0
+SNV.US,D,20241017,000000,50,51.69,49.3,50.85,4241856,0
+SNV.US,D,20241018,000000,51,51.11,50.265,50.55,1794513,0
+SNV.US,D,20241021,000000,50.99,50.99,48.79,48.87,2185261,0
+SNV.US,D,20241022,000000,49.11,49.35,48.7,49.09,1339660,0
+SNV.US,D,20241023,000000,48.83,49.4,48.215,49,1872512,0
+SNV.US,D,20241024,000000,49.07,49.27,48.4,49.07,1304278,0
+SNV.US,D,20241025,000000,49.76,49.86,48.24,48.58,1191349,0
+SNV.US,D,20241028,000000,49,50.235,48.96,50.04,1411731,0
+SNV.US,D,20241029,000000,49.81,50.02,49.455,49.82,1026185,0
+SNV.US,D,20241030,000000,49.83,51.52,49.785,50.49,1115835,0
+SNV.US,D,20241031,000000,50.6,50.835,49.86,49.87,965027,0
+SNV.US,D,20241101,000000,50.18,50.79,49.28,49.39,1037427,0
+SNV.US,D,20241104,000000,49.21,49.26,48.44,48.7,1237668,0
+SNV.US,D,20241105,000000,48.89,49.895,48.835,49.78,814497,0
+SNV.US,D,20241106,000000,52,58.66,51.97,58.47,5288604,0
+SNV.US,D,20241107,000000,57.62,57.76,56.09,56.22,1866505,0
+SNV.US,D,20241108,000000,56.75,57.27,55.89,56.8,955524,0
+SNV.US,D,20241111,000000,57.99,59.79,57.14,58.73,1345382,0
+SNV.US,D,20241112,000000,58.12,59.11,57.87,58.27,999642,0
+SNV.US,D,20241113,000000,58.515,59.07,56.74,56.77,1159191,0
+SNV.US,D,20241114,000000,57.03,57.31,55.53,55.67,1160126,0
+SNV.US,D,20241115,000000,55.87,56.43,54.81,55.72,1035733,0
+SNV.US,D,20241118,000000,55.79,56.39,55.24,55.92,652369,0
+SNV.US,D,20241119,000000,54.55,56.15,54.55,55.19,782721,0
+SNV.US,D,20241120,000000,55.325,55.325,54.22,55.03,795911,0
+SNV.US,D,20241121,000000,55.32,56.61,55.24,56.02,838535,0
+SNV.US,D,20241122,000000,56.455,57.74,56.06,57.62,1719072,0
+SNV.US,D,20241125,000000,58.125,59.92,58.04,58.67,1606824,0
+SNV.US,D,20241126,000000,57.805,58.67,57.75,57.97,992407,0
+SNV.US,D,20241127,000000,58.51,58.83,57.34,57.45,654484,0
+SNV.US,D,20241129,000000,57.725,58.1,56.74,57.07,349498,0
+SNV.US,D,20241202,000000,57.365,57.6,56.27,56.67,950364,0
+SNV.US,D,20241203,000000,57.5,57.5,55.51,56,1126981,0
+SNV.US,D,20241204,000000,55.89,56.31,55.04,55.67,1267666,0
+SNV.US,D,20241205,000000,56.25,56.25,55.32,55.45,1385185,0
+SNV.US,D,20241206,000000,55.55,55.86,54.771,55.77,1142976,0
+SNV.US,D,20241209,000000,55.89,56.78,54.6,54.86,1437311,0
+SNV.US,D,20241210,000000,55,56.05,54.28,55.14,1525879,0
+SNV.US,D,20241211,000000,56.295,57.12,55.875,56.07,2590035,0
+SNV.US,D,20241212,000000,56,56.23,54.65,54.69,1130979,0
+SNV.US,D,20241213,000000,54.98,54.98,54.11,54.16,1128212,0
+SNV.US,D,20241216,000000,54.425,54.775,53.965,54.75,1316192,0
+SNV.US,D,20241217,000000,54.445,54.68,52.9,53.36,1399078,0
+SNV.US,D,20241218,000000,53.6,54.04,50.305,50.41,1716958,0
+SNV.US,D,20241219,000000,50.845,51.395,49.39,49.68,1406634,0
+SNV.US,D,20241220,000000,49.42,50.86,49.17,50.35,3963038,0
+SNV.US,D,20241223,000000,50.135,51.205,49.84,50.97,1200121,0
+SNV.US,D,20241224,000000,51.095,51.41,50.74,51.39,251917,0
+SNV.US,D,20241226,000000,51.09,51.98,50.825,51.91,590933,0
+SNV.US,D,20241227,000000,51.47,52.055,50.79,51.19,533177,0
+SNV.US,D,20241230,000000,50.6,51.46,50.28,51.16,621855,0
+SNV.US,D,20241231,000000,51.295,51.79,50.9601,51.23,885689,0
+SNV.US,D,20250102,000000,51.575,52.28,50.7401,50.84,1079506,0
+SNV.US,D,20250103,000000,51.69,51.96,50.062,51.94,806099,0
+SNV.US,D,20250106,000000,52.23,53.84,52.07,52.77,1228860,0
+SNV.US,D,20250107,000000,53.215,53.36,51.65,52.42,1242543,0
+SNV.US,D,20250108,000000,52.34,52.81,51.6,52.45,974627,0
+SNV.US,D,20250110,000000,51.36,51.75,50.36,50.97,1234795,0
+SNV.US,D,20250113,000000,50.68,52.03,50.58,51.89,1551469,0
+SNV.US,D,20250114,000000,52.42,53.78,52.42,53.67,1502289,0
+SNV.US,D,20250115,000000,55.8,56.61,55.02,55.98,2144231,0
+SNV.US,D,20250116,000000,54.45,55.66,53.44,54.23,2807460,0
+SNV.US,D,20250117,000000,54.595,54.91,53.95,54.61,1600738,0
+SNV.US,D,20250121,000000,55.23,55.53,54.7396,55.35,1421795,0
+SNV.US,D,20250122,000000,55.1971,55.41,54.56,55.13,1495412,0
+SNV.US,D,20250123,000000,55.245,56.2,54.85,55.17,2314814,0
+SNV.US,D,20250124,000000,54.96,55.83,54.765,55.32,1133928,0
+SNV.US,D,20250127,000000,55.155,55.895,54.41,55.18,1176370,0
+SNV.US,D,20250128,000000,55,55.6,54.41,55.01,806549,0
+SNV.US,D,20250129,000000,54.855,56.28,54.855,55.54,1106554,0
+SNV.US,D,20250130,000000,56.37,57.22,55.821,56.51,1154825,0
+SNV.US,D,20250131,000000,56.93,57.2,56.13,56.42,1236413,0
+SNV.US,D,20250203,000000,55.08,55.88,53.96,55.07,1137932,0
+SNV.US,D,20250204,000000,55.095,56.56,55.095,56.25,915899,0
+SNV.US,D,20250205,000000,56.58,56.73,55.76,56.62,1028688,0
+SNV.US,D,20250206,000000,56.837,57.11,56.06,56.87,975594,0
+SNV.US,D,20250207,000000,56.955,56.98,55.3,55.97,870389,0
+SNV.US,D,20250210,000000,56.03,56.06,54.91,55.12,975104,0
+SNV.US,D,20250211,000000,54.84,55.78,54.51,55.76,1658516,0
+SNV.US,D,20250212,000000,54.8475,55.04,54.15,54.17,1129414,0
+SNV.US,D,20250213,000000,54.355,54.51,53.7,54.47,841489,0
+SNV.US,D,20250214,000000,54.665,55.63,54.57,55.22,1128943,0
+SNV.US,D,20250218,000000,55.3799,55.7172,54.88,55.67,876608,0
+SNV.US,D,20250219,000000,55.055,55.51,54.815,55.23,767984,0
+SNV.US,D,20250220,000000,55.005,55.31,53.36,54.02,745056,0
+SNV.US,D,20250221,000000,54.36,54.7,51.64,51.81,1415421,0
+SNV.US,D,20250224,000000,52.07,52.34,51.21,51.57,1143785,0
+SNV.US,D,20250225,000000,52.1,52.395,50.74,51.51,1099203,0
+SNV.US,D,20250226,000000,51.6,52.5,51.125,51.45,1377217,0
+SNV.US,D,20250227,000000,51.65,52.22,51.18,51.25,1078363,0
+SNV.US,D,20250228,000000,51.435,52.34,50.92,51.88,1281976,0
+SNV.US,D,20250303,000000,52.285,52.94,50.25,50.69,1232635,0
+SNV.US,D,20250304,000000,49.66,50.17,47.31,48.87,1648945,0
+SNV.US,D,20250305,000000,49,49.23,47.53,48.44,1229895,0
+SNV.US,D,20250306,000000,47.87,48.21,46.72,46.82,1751853,0
+SNV.US,D,20250307,000000,46.52,47.095,45.17,46.84,2018951,0
+SNV.US,D,20250310,000000,45.49,45.88,43.32,43.7,2787254,0
+SNV.US,D,20250311,000000,43.64,44.71,42.99,43.82,1842920,0
+SNV.US,D,20250312,000000,44.98,45.535,44.22,44.79,1876149,0
+SNV.US,D,20250313,000000,45.255,45.49,44.01,44.18,1394550,0
+SNV.US,D,20250314,000000,44.73,45.74,44.55,45.68,1248078,0
+SNV.US,D,20250317,000000,45.58,46.8099,45.26,46.4,1526567,0
+SNV.US,D,20250318,000000,46.385,46.73,45.99,46.62,1434499,0
+SNV.US,D,20250319,000000,46.54,48.13,46.35,47.79,1821887,0
+SNV.US,D,20250320,000000,46.93,48.305,46.74,47.3,1884477,0
+SNV.US,D,20250321,000000,46.97,47.84,46.55,47.44,11510061,0
+SNV.US,D,20250324,000000,48.5,49.12,48.17,49,1268206,0
+SNV.US,D,20250325,000000,49.07,49.4,48.53,48.63,1321072,0
+SNV.US,D,20250326,000000,49.09,49.525,48.2,48.35,1048130,0
+SNV.US,D,20250327,000000,48.09,48.535,47.36,47.4,1313205,0
+SNV.US,D,20250328,000000,47.17,47.74,45.85,46.13,1659876,0
+SNV.US,D,20250331,000000,45.57,46.895,45.25,46.74,1390251,0
+SNV.US,D,20250401,000000,46.535,46.535,45.14,45.76,1424618,0
+SNV.US,D,20250402,000000,44.76,46.78,44.76,46.76,1148442,0
+SNV.US,D,20250403,000000,43.715,43.73,40.055,40.1,3211627,0
+SNV.US,D,20250404,000000,37.835,38.57,35.94,38.29,2631353,0
+SNV.US,D,20250407,000000,36.645,40.72,36.32,38.76,2098870,0
+SNV.US,D,20250408,000000,40.4,41.22,37.52,38.27,1591119,0
+SNV.US,D,20250409,000000,37.65,43.38,36.72,42.82,3648984,0
+SNV.US,D,20250410,000000,41.695,41.695,38.46,39.57,2796566,0
+SNV.US,D,20250411,000000,39.64,39.87,37.94,39.6,1689835,0
+SNV.US,D,20250414,000000,40.48,40.6899,39.04,40.05,2080553,0
+SNV.US,D,20250415,000000,40.03,41.53,40.03,40.96,1301534,0
+SNV.US,D,20250416,000000,40.815,41.24,39.89,40.52,2081734,0
+SNV.US,D,20250417,000000,41.1,41.72,40.5,41.29,2718620,0
+SNV.US,D,20250421,000000,40.77,40.96,39.54,40.13,1354869,0
+SNV.US,D,20250422,000000,40.71,41.6,40.37,41.56,1172328,0
+SNV.US,D,20250423,000000,42.755,44.77,42.2,42.47,1316320,0
+SNV.US,D,20250424,000000,42.335,43.41,42.05,43.32,1101549,0
+SNV.US,D,20250425,000000,43.18,43.615,42.8,43.06,971381,0
+SNV.US,D,20250428,000000,43.34,43.84,42.87,43.51,772810,0
+SNV.US,D,20250429,000000,43.51,44.12,42.71,43.81,965648,0
+SNV.US,D,20250430,000000,43,43.36,42.16,43.32,910396,0
+SNV.US,D,20250501,000000,43.32,44.74,43.12,44.1,1232360,0
+SNV.US,D,20250502,000000,45.1,45.505,44.52,45.35,876467,0
+SNV.US,D,20250505,000000,44.785,46.02,44.785,45.24,623477,0
+SNV.US,D,20250506,000000,44.59,45.345,44.4147,44.64,987920,0
+SNV.US,D,20250507,000000,45.175,45.425,44.41,44.92,816164,0
+SNV.US,D,20250508,000000,45.44,46.76,45.226,46.41,873340,0
+SNV.US,D,20250509,000000,46.515,46.6897,45.805,46.07,710707,0
+SNV.US,D,20250512,000000,48.58,49.87,48.58,49.35,1335291,0
+SNV.US,D,20250513,000000,49.5,50.05,49.34,49.55,854814,0
+SNV.US,D,20250514,000000,49.225,49.95,49.225,49.54,1025595,0
+SNV.US,D,20250515,000000,49.35,49.625,48.96,49.36,1025223,0
+SNV.US,D,20250516,000000,49.32,49.69,48.86,49.47,777472,0
+SNV.US,D,20250519,000000,48.66,49.305,48.66,49.2,836244,0
+SNV.US,D,20250520,000000,49.39,49.39,48.695,48.88,649964,0
+SNV.US,D,20250521,000000,48.37,48.458,46.9075,46.94,894825,0
+SNV.US,D,20250522,000000,46.82,47.8,46.49,47.26,1063517,0
+SNV.US,D,20250523,000000,45.96,47.44,45.8,47,1122058,0
+SNV.US,D,20250527,000000,47.855,48.16,47.1492,48.14,720787,0
+SNV.US,D,20250528,000000,47.87,48.26,47.37,47.42,665553,0
+SNV.US,D,20250529,000000,47.56,48.09,47.36,48.07,757873,0
+SNV.US,D,20250530,000000,48.055,48.13,47.47,47.83,1114704,0
+SNV.US,D,20250602,000000,47.67,47.73,46.536,47.36,1148414,0
+SNV.US,D,20250603,000000,47.416,48.68,47.055,48.43,771129,0
+SNV.US,D,20250604,000000,48.375,48.64,47.59,47.59,1033770,0
+SNV.US,D,20250605,000000,47.9299,47.93,47.04,47.6,662913,0
+SNV.US,D,20250606,000000,48.64,49.09,48.25,49.06,661656,0
+SNV.US,D,20250609,000000,49.275,49.64,48.97,49.17,732931,0
+SNV.US,D,20250610,000000,49.21,49.8,49.01,49.46,483696,0
+SNV.US,D,20250611,000000,49.61,49.83,48.67,48.97,867151,0
+SNV.US,D,20250612,000000,48.55,48.58,47.82,48.55,691423,0
+SNV.US,D,20250613,000000,47.98,47.98,46.925,47.13,711546,0
+SNV.US,D,20250616,000000,47.76,48.0999,47.255,47.84,834655,0
+SNV.US,D,20250617,000000,47.415,48.23,47.21,47.41,932108,0
+SNV.US,D,20250618,000000,47.01,48.3,46.95,47.92,1195775,0
+SNV.US,D,20250620,000000,48.3,48.95,48.06,48.76,2463037,0
+SNV.US,D,20250623,000000,48.3,49.95,48.17,49.85,969824,0
+SNV.US,D,20250624,000000,50.225,51.31,50.08,50.34,1221070,0
+SNV.US,D,20250625,000000,50.36,50.43,49.94,50.23,579023,0
+SNV.US,D,20250626,000000,50.3,51.66,50.3,51.57,713296,0
+SNV.US,D,20250627,000000,51.52,52.12,51.35,51.7,1146553,0
+SNV.US,D,20250630,000000,52.27,52.27,51.74,51.75,1029155,0
+SNV.US,D,20250701,000000,51.7,54.18,51.575,53.79,1357490,0
+SNV.US,D,20250702,000000,54,54.995,53.74,54.94,1092296,0
+SNV.US,D,20250703,000000,55,56.17,55,55.1,746673,0
+SNV.US,D,20250707,000000,54.8,55.52,54,54.59,1181274,0
+SNV.US,D,20250708,000000,55.09,55.6199,54.65,54.92,1490594,0
+SNV.US,D,20250709,000000,55.235,55.63,54.29,54.63,1221057,0
+SNV.US,D,20250710,000000,54.91,55.55,54.61,55.11,1404049,0
+SNV.US,D,20250711,000000,55.01,55.04,54.31,54.54,1835951,0
+SNV.US,D,20250714,000000,54.49,54.89,54.19,54.69,1788137,0
+SNV.US,D,20250715,000000,54.67,54.675,52.47,52.53,1438137,0
+SNV.US,D,20250716,000000,52.87,53.11,51.8,52.87,1552757,0
+SNV.US,D,20250717,000000,52.88,54.505,52.87,53.85,2764985,0
+SNV.US,D,20250718,000000,55.5,55.74,54.62,55.74,2873439,0
+SNV.US,D,20250721,000000,55.6,56.42,55.12,55.53,1804913,0
+SNV.US,D,20250722,000000,55.75,61.06,55.11,59.6,7369617,0
+SNV.US,D,20250723,000000,59.905,60.16,56.96,57.93,5265716,0
+SNV.US,D,20250724,000000,57.63,57.97,56.41,56.72,3054807,0
+SNV.US,D,20250725,000000,49.29,50.68,47.69,49.61,12233166,0
+SNV.US,D,20250728,000000,50,50.25,48.5,48.84,4493139,0
+SNV.US,D,20250729,000000,49.01,49.5,48.34,49.1,3151760,0
+SNV.US,D,20250730,000000,49.45,49.66,47.79,47.84,3388327,0
+SNV.US,D,20250731,000000,47.34,47.73,46.5,47.24,3444753,0
+SNV.US,D,20250801,000000,46.285,46.56,45.06,46.55,3396359,0
+SNV.US,D,20250804,000000,46.765,47.01,46.17,46.94,2809286,0
+SNV.US,D,20250805,000000,47.11,48.005,46.17,47.95,2493965,0
+SNV.US,D,20250806,000000,48.205,48.42,47.36,47.75,2134401,0
+SNV.US,D,20250807,000000,48.39,48.44,46.88,47.06,1440205,0
+SNV.US,D,20250808,000000,47.62,48.28,46.92,47.87,1665942,0
+SNV.US,D,20250811,000000,47.98,48.34,46.81,47.08,1334104,0
+SNV.US,D,20250812,000000,47.455,49.03,47.31,48.97,1444011,0
+SNV.US,D,20250813,000000,49.32,49.57,48.835,49.54,1265855,0
+SNV.US,D,20250814,000000,49.01,49.79,48.74,49.75,1333441,0
+SNV.US,D,20250815,000000,49.52,49.87,49.16,49.48,2544654,0
+SNV.US,D,20250818,000000,49.22,49.72,48.98,49.7,1303721,0
+SNV.US,D,20250819,000000,49.505,50.34,49.27,49.53,1110392,0
+SNV.US,D,20250820,000000,49.52,49.72,49.04,49.4,1187352,0
+SNV.US,D,20250821,000000,49.265,49.5,48.82,49.13,1310249,0
+SNV.US,D,20250822,000000,49.5,51.36,49.375,50.59,2420759,0
+SNV.US,D,20250825,000000,50.46,50.93,50.2784,50.79,1093096,0
+SNV.US,D,20250826,000000,50.77,51.72,50.695,51.67,1223574,0
+SNV.US,D,20250827,000000,51.415,52,49.99,50.03,2970536,0
+SNV.US,D,20250828,000000,50.13,51.061,49.97,50.86,2832361,0
+SNV.US,D,20250829,000000,50.68,51.62,50.665,51.61,2319127,0
+SNV.US,D,20250902,000000,50.31,51.35,50.06,51.34,1581311,0
+SNV.US,D,20250903,000000,51.275,51.91,50.755,51.44,914331,0
+SNV.US,D,20250904,000000,51.28,52.16,51.27,52.12,1873600,0
+SNV.US,D,20250905,000000,52.36,53.03,51.16,51.48,1189688,0
+SNV.US,D,20250908,000000,51.46,51.86,50.83,51.85,1470013,0
+SNV.US,D,20250909,000000,51.69,52.195,51.31,51.51,851871,0
+SNV.US,D,20250910,000000,51.48,52,51.15,51.38,2251123,0
+SNV.US,D,20250911,000000,51.18,52.01,51.04,51.79,2055760,0
+SNV.US,D,20250912,000000,51.73,52.14,51.425,51.73,1629107,0
+SNV.US,D,20250915,000000,51.695,51.85,50.4,50.64,1924346,0
+SNV.US,D,20250916,000000,50.43,50.61,49.51,50.57,1775681,0
+SNV.US,D,20250917,000000,50.5,52.69,50.5,51.42,1680668,0
+SNV.US,D,20250918,000000,51.565,52.23,51.185,52.11,1448890,0
+SNV.US,D,20250919,000000,52.025,52.14,50.77,50.98,2699651,0
+SNV.US,D,20250922,000000,50.51,50.97,49.91,50.04,1698747,0
+SNV.US,D,20250923,000000,50.3,51.12,49.68,49.79,2042305,0
+SNV.US,D,20250924,000000,49.8,50.2698,49.39,49.59,1602936,0
+SNV.US,D,20250925,000000,49.61,49.805,49.04,49.53,1799431,0
+SNV.US,D,20250926,000000,49.605,50.26,49.365,49.98,1101363,0
+SNV.US,D,20250929,000000,50.1,50.12,48.98,49.27,1509273,0
+SNV.US,D,20250930,000000,49.235,49.62,47.9901,49.08,1366987,0
+SNV.US,D,20251001,000000,48.915,49.2399,48.37,48.67,1403578,0
+SNV.US,D,20251002,000000,48.605,48.86,47.565,48.15,1241513,0
+SNV.US,D,20251003,000000,48.49,48.96,48.31,48.68,1314172,0
+SNV.US,D,20251006,000000,48.98,49.77,48.18,48.46,1578735,0
+SNV.US,D,20251007,000000,48.53,48.88,47.67,47.68,1431547,0
+SNV.US,D,20251008,000000,48,48.07,47.265,47.55,1336217,0
+SNV.US,D,20251009,000000,47.705,47.8999,47.1,47.45,1221294,0
+SNV.US,D,20251010,000000,47.645,47.71,44.92,44.95,1556214,0
+SNV.US,D,20251013,000000,45.455,46.25,45.455,46.18,2045129,0
+SNV.US,D,20251014,000000,46,48.18,45.7401,47.84,1435656,0
+SNV.US,D,20251015,000000,48.37,48.505,46.28,46.96,1857949,0
+SNV.US,D,20251016,000000,46.95,47.308,43.62,44.13,3944613,0
+SNV.US,D,20251017,000000,44.76,45.55,44.2,45.3,2098088,0
+SNV.US,D,20251020,000000,45.81,46.14,45.17,45.89,1794566,0
+SNV.US,D,20251021,000000,45.855,46.149,45.57,46.11,1349551,0
+SNV.US,D,20251022,000000,46.27,46.49,45.5168,45.63,1146374,0
+SNV.US,D,20251023,000000,45.63,45.96,45.21,45.42,1027808,0
+SNV.US,D,20251024,000000,46.09,46.4,45.6776,46.07,812863,0
+SNV.US,D,20251027,000000,46.395,46.565,45.31,45.38,1384816,0
+SNV.US,D,20251028,000000,45.56,45.56,44.65,44.91,1002121,0
+SNV.US,D,20251029,000000,44.77,44.97,43.65,44.06,1987731,0
+SNV.US,D,20251030,000000,43.83,45.03,43.78,44.21,1278611,0
+SNV.US,D,20251031,000000,43.995,44.715,43.59,44.64,1055902,0
+SNV.US,D,20251103,000000,44.88,44.94,43.72,44.72,946933,0
+SNV.US,D,20251104,000000,44.2427,44.91,43.75,44.77,815043,0
+SNV.US,D,20251105,000000,44.96,45.695,44.385,45.15,847617,0
+SNV.US,D,20251106,000000,45.19,45.48,44.44,44.71,904058,0
+SNV.US,D,20251107,000000,44.49,45.53,44.14,45.49,867972,0
+SNV.US,D,20251110,000000,45.72,45.86,45.03,45.5,722451,0
+SNV.US,D,20251111,000000,45.9,46.35,45.21,45.89,809316,0
+SNV.US,D,20251112,000000,45.93,46.595,45.72,46.39,800835,0
+SNV.US,D,20251113,000000,46.39,46.85,45.83,46.1,761881,0
+SNV.US,D,20251114,000000,45.965,46.92,45.42,46.77,1234396,0
+SNV.US,D,20251117,000000,46.5,46.79,44.11,44.26,1692312,0
+SNV.US,D,20251118,000000,44.235,45.51,43.8,45.11,778850,0
+SNV.US,D,20251119,000000,45.225,46.185,44.98,46.03,818916,0
+SNV.US,D,20251120,000000,46.35,46.81,45.25,45.66,654608,0
+SNV.US,D,20251121,000000,46.11,47.57,45.72,47,939992,0
+SNV.US,D,20251124,000000,46.95,47.44,46.51,47.13,1107179,0
+SNV.US,D,20251125,000000,47.26,49.4608,47.06,48.77,969611,0
+SNV.US,D,20251126,000000,48.56,49.13,48.28,48.31,977146,0
+SNV.US,D,20251128,000000,48.41,48.58,48.17,48.2,370542,0
+SNV.US,D,20251201,000000,48.125,49.37,48.03,49.13,540543,0
+SNV.US,D,20251202,000000,49.12,49.52,48.77,48.77,613106,0
+SNV.US,D,20251203,000000,48.77,49.95,48.57,49.52,857568,0
+SNV.US,D,20251204,000000,49.75,50.47,49.41,50.18,647704,0
+SNV.US,D,20251205,000000,50.1,50.63,50,50.5,578431,0
+SNV.US,D,20251208,000000,50.5,51.15,50.415,50.83,1102064,0
+SNV.US,D,20251209,000000,50.75,51.61,50.75,51,893552,0
+SNV.US,D,20251210,000000,51.16,53.015,51.05,52.65,918301,0
+SNV.US,D,20251211,000000,52.78,53.675,52.62,53.21,584440,0
+SNV.US,D,20251212,000000,53.625,53.63,52.175,52.57,668367,0
+SNV.US,D,20251215,000000,53.07,53.26,52.42,52.88,981744,0
+SNV.US,D,20251216,000000,53.47,53.47,52.3,52.54,774406,0
+SNV.US,D,20251217,000000,52.53,53.19,52.5,52.73,953476,0
+SNV.US,D,20251218,000000,52.67,53.015,51.98,52.25,768782,0
+SNV.US,D,20251219,000000,52.585,52.76,52.14,52.64,2316592,0
+SNV.US,D,20251222,000000,52.95,53.44,52.83,53.15,601407,0
+SNV.US,D,20251223,000000,53.19,53.42,52.82,52.91,1096471,0
+SNV.US,D,20251224,000000,53,53.17,52.68,52.96,489721,0
+SNV.US,D,20251226,000000,52.81,53.15,52.42,52.72,794179,0
+SNV.US,D,20251229,000000,52.9,52.99,51.77,51.98,1177840,0
+SNV.US,D,20251230,000000,51.63,52.11,51.11,51.33,871293,0
+SNV.US,D,20251231,000000,51.59,51.79,49.92,50.05,9312824,0
diff --git a/daily/us/nyse stocks/2/son.us.txt b/daily/us/nyse stocks/2/son.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0f613e481f3d83c85471288bea7a11b98a0dd87
--- /dev/null
+++ b/daily/us/nyse stocks/2/son.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SON.US,D,20050225,000000,20.1162,20.3366,19.9558,20.3366,369415.50559867,0
+SON.US,D,20050228,000000,20.3366,20.428,19.8791,20.1368,599905.90420279,0
+SON.US,D,20050301,000000,20.2332,20.49,20.2332,20.49,345446.39085137,0
+SON.US,D,20050302,000000,20.3444,20.4605,20.1368,20.2214,327539.95053272,0
+SON.US,D,20050303,000000,20.3228,20.5245,20.128,20.2894,306160.9924662,0
+SON.US,D,20050304,000000,20.3788,20.8206,20.2608,20.8206,586475.31155504,0
+SON.US,D,20050307,000000,20.7724,20.7724,20.5509,20.6346,240305.14065787,0
+SON.US,D,20050308,000000,20.4999,20.6946,20.3228,20.5559,349202.52465651,0
+SON.US,D,20050309,000000,20.4664,20.6297,20.3631,20.4339,309486.11118788,0
+SON.US,D,20050310,000000,20.428,20.49,20.2214,20.3366,271070.87532969,0
+SON.US,D,20050311,000000,20.3582,20.6346,20.245,20.5637,439607.93841179,0
+SON.US,D,20050314,000000,20.6346,20.8432,20.6159,20.8068,432959.73405845,0
+SON.US,D,20050315,000000,20.8776,20.9395,20.6877,20.7468,293743.89519159,0
+SON.US,D,20050316,000000,20.6218,20.7724,20.1998,20.245,370718.71629912,0
+SON.US,D,20050317,000000,20.3995,20.5854,20.1624,20.5697,521777.304511,0
+SON.US,D,20050318,000000,20.5933,20.6405,20.2894,20.4546,447831.78752776,0
+SON.US,D,20050321,000000,20.3021,20.3021,19.9765,20.1565,358006.82097214,0
+SON.US,D,20050322,000000,20.2214,20.372,20.0453,20.1014,296344.21732245,0
+SON.US,D,20050323,000000,19.9499,19.9499,19.5633,19.8722,376350.3756443,0
+SON.US,D,20050324,000000,19.8574,19.9981,19.8456,19.8574,253305.73476717,0
+SON.US,D,20050328,000000,19.8378,19.8574,19.6302,19.6578,317573.74327277,0
+SON.US,D,20050329,000000,19.6725,19.7984,19.4571,19.5063,341256.19232776,0
+SON.US,D,20050330,000000,19.4443,19.583,19.339,19.5141,330140.27266358,0
+SON.US,D,20050331,000000,19.4984,19.9765,19.4984,19.9765,392090.55855058,0
+SON.US,D,20050401,000000,19.9076,20.1713,19.6725,19.7414,272081.32106779,0
+SON.US,D,20050404,000000,19.7532,19.7896,19.4719,19.5761,375915.29438081,0
+SON.US,D,20050405,000000,19.5967,19.6489,19.5171,19.5329,328114.29846232,0
+SON.US,D,20050406,000000,19.5239,19.642,19.401,19.5239,421696.41536809,0
+SON.US,D,20050407,000000,19.5239,19.642,19.3882,19.5909,395413.64418224,0
+SON.US,D,20050408,000000,19.5909,19.6361,19.4138,19.4719,185142.32579032,0
+SON.US,D,20050411,000000,19.0429,19.1039,18.6613,19.0773,403936.35753061,0
+SON.US,D,20050412,000000,19.0567,19.3508,18.9997,19.3036,231933.89251571,0
+SON.US,D,20050413,000000,19.3114,19.3114,18.917,19.0371,284789.15021475,0
+SON.US,D,20050414,000000,19.0213,19.1305,18.3917,18.432,504596.67732817,0
+SON.US,D,20050415,000000,18.3789,18.6957,18.0947,18.196,704319.30817046,0
+SON.US,D,20050418,000000,20.006,20.006,18.2097,18.7154,629367.41162915,0
+SON.US,D,20050419,000000,18.5924,18.9809,18.5865,18.9515,466464.04098224,0
+SON.US,D,20050420,000000,18.9515,18.9515,18.4891,18.7045,490727.95378191,0
+SON.US,D,20050421,000000,18.7045,18.7114,18.3494,18.5569,641356.54345534,0
+SON.US,D,20050422,000000,18.5235,18.6681,18.2894,18.5924,839347.99814874,0
+SON.US,D,20050425,000000,18.5569,18.6613,18.4192,18.6465,279445.17310687,0
+SON.US,D,20050426,000000,18.5924,18.7154,18.432,18.4743,344289.56263209,0
+SON.US,D,20050427,000000,18.4743,18.8344,18.193,18.7212,500116.76347723,0
+SON.US,D,20050428,000000,18.8,18.8068,18.2736,18.4065,643226.98627034,0
+SON.US,D,20050429,000000,18.4124,18.7646,18.3012,18.7566,525390.10546998,0
+SON.US,D,20050502,000000,18.7301,18.8196,18.4812,18.8,357286.09056136,0
+SON.US,D,20050503,000000,18.7301,18.9593,18.4192,18.4891,487983.28225989,0
+SON.US,D,20050504,000000,18.5343,18.738,18.4665,18.6249,354975.48375782,0
+SON.US,D,20050505,000000,18.6249,18.6957,18.3553,18.6416,263562.67389946,0
+SON.US,D,20050506,000000,18.6337,18.8639,18.6337,18.7566,165935.72440623,0
+SON.US,D,20050509,000000,18.7301,18.9593,18.7301,18.9446,348335.41176454,0
+SON.US,D,20050510,000000,18.9446,18.9446,18.5983,18.7045,298512.50782484,0
+SON.US,D,20050511,000000,18.6199,18.6613,18.4557,18.5865,370718.71629912,0
+SON.US,D,20050512,000000,18.6199,18.6249,18.0995,18.2176,263272.95857213,0
+SON.US,D,20050513,000000,18.1477,18.1477,17.6293,17.9707,327249.21866038,0
+SON.US,D,20050516,000000,17.9569,18.2589,17.9362,18.2589,269331.56682074,0
+SON.US,D,20050517,000000,18.1409,18.2894,18.0021,18.2648,347465.24923757,0
+SON.US,D,20050518,000000,18.1782,18.6888,18.1782,18.6131,371439.4467099,0
+SON.US,D,20050519,000000,18.6131,18.6249,18.4192,18.4468,447258.45614316,0
+SON.US,D,20050520,000000,18.4557,18.5639,18.3917,18.5295,438305.74425634,0
+SON.US,D,20050523,000000,18.5787,18.6249,18.3789,18.6249,270925.50939352,0
+SON.US,D,20050524,000000,18.5569,18.5865,18.3553,18.5639,269916.08020042,0
+SON.US,D,20050525,000000,18.4665,18.4743,18.1556,18.4065,158420.40716094,0
+SON.US,D,20050526,000000,18.4065,18.5501,18.3346,18.4891,247385.37663967,0
+SON.US,D,20050527,000000,18.5569,18.5569,18.3632,18.5019,102391.49594645,0
+SON.US,D,20050531,000000,18.4596,18.5167,18.309,18.4399,382418.13279798,0
+SON.US,D,20050601,000000,18.4743,18.7784,18.4743,18.7518,195973.61285221,0
+SON.US,D,20050602,000000,18.6465,18.675,18.3416,18.4124,415489.39154829,0
+SON.US,D,20050603,000000,18.4124,18.5167,18.2736,18.4665,190633.70192438,0
+SON.US,D,20050606,000000,18.5019,18.6337,18.3288,18.6337,299518.88738292,0
+SON.US,D,20050607,000000,18.7714,18.9809,18.5423,18.6337,247238.9941585,0
+SON.US,D,20050608,000000,18.5787,18.8068,18.4399,18.4399,221970.73489078,0
+SON.US,D,20050609,000000,18.5019,18.5167,18.1704,18.5167,187163.21726653,0
+SON.US,D,20050610,000000,18.6199,18.8747,18.5235,18.795,350497.6029969,0
+SON.US,D,20050613,000000,18.8068,19.1305,18.6524,19.0833,278869.80863226,0
+SON.US,D,20050614,000000,19.0213,19.1964,18.8482,18.9101,313530.94377533,0
+SON.US,D,20050615,000000,19.0125,19.1089,18.7301,18.9101,257785.64861811,0
+SON.US,D,20050616,000000,18.9101,19.3272,18.9101,19.3272,204204.57778325,0
+SON.US,D,20050617,000000,19.3744,19.3882,19.1305,19.2938,437296.31506324,0
+SON.US,D,20050620,000000,19.1482,19.2938,18.9446,18.9997,343564.76604128,0
+SON.US,D,20050621,000000,19.0429,19.2141,18.8344,18.9042,248110.17323048,0
+SON.US,D,20050622,000000,19.0055,19.0773,18.7784,18.8275,435124.97492582,0
+SON.US,D,20050623,000000,18.8344,18.8974,18.315,18.432,365375.75573626,0
+SON.US,D,20050624,000000,18.432,18.5343,18.1704,18.1851,442928.99095343,0
+SON.US,D,20050627,000000,18.1782,18.1851,17.8576,18.0749,451304.30527562,0
+SON.US,D,20050628,000000,18.1782,18.5865,18.134,18.5501,211571.47945735,0
+SON.US,D,20050629,000000,18.5865,18.6957,18.4812,18.6337,173438.84311143,0
+SON.US,D,20050630,000000,18.5924,18.7301,18.3494,18.3494,305587.6610816,0
+SON.US,D,20050701,000000,18.6249,18.6888,18.3848,18.6131,461411.81229172,0
+SON.US,D,20050705,000000,18.5924,18.7566,18.5569,18.675,295761.73703277,0
+SON.US,D,20050706,000000,18.675,18.675,18.2176,18.2176,379382.72940362,0
+SON.US,D,20050707,000000,18.1409,18.6524,17.9943,18.6249,336347.29648338,0
+SON.US,D,20050708,000000,18.6249,18.9239,18.4557,18.9239,354109.38741087,0
+SON.US,D,20050711,000000,18.8698,19.0429,18.8344,18.9387,373173.67249382,0
+SON.US,D,20050712,000000,18.8747,19.0371,18.8196,18.9731,347758.01419991,0
+SON.US,D,20050713,000000,18.9879,19.1039,18.6957,18.8118,436426.15253626,0
+SON.US,D,20050714,000000,18.9593,19.1236,18.7212,18.8639,282910.57503967,0
+SON.US,D,20050715,000000,18.7301,18.8639,18.5097,18.8403,258506.37902889,0
+SON.US,D,20050718,000000,18.8403,18.9239,18.5343,18.5983,389058.20479125,0
+SON.US,D,20050719,000000,18.7714,19.1826,18.7212,18.8118,449709.34615783,0
+SON.US,D,20050720,000000,18.8118,19.7364,18.8118,19.4866,717896.28329938,0
+SON.US,D,20050721,000000,19.6115,19.8456,19.3882,19.6115,456789.58213963,0
+SON.US,D,20050722,000000,19.6047,19.886,19.4217,19.886,381838.70214333,0
+SON.US,D,20050725,000000,19.8112,19.9696,19.4571,19.4787,463865.7519414,0
+SON.US,D,20050726,000000,19.4571,19.5239,19.3332,19.3823,567559.44204329,0
+SON.US,D,20050727,000000,19.4138,19.5171,19.1236,19.344,540551.87426662,0
+SON.US,D,20050728,000000,19.3744,19.5171,19.16,19.2642,535784.27817837,0
+SON.US,D,20050729,000000,19.2141,19.5141,19.0981,19.2486,497084.4097179,0
+SON.US,D,20050801,000000,19.3508,19.3971,19.0429,19.2712,526109.81933576,0
+SON.US,D,20050802,000000,19.2486,19.4138,19.1748,19.2938,386173.2500581,0
+SON.US,D,20050803,000000,19.3272,19.3666,19.1482,19.2013,265437.18289449,0
+SON.US,D,20050804,000000,19.1964,19.2878,19.0055,19.0567,239297.74455479,0
+SON.US,D,20050805,000000,19.0567,19.6302,18.9239,19.4217,548932.27131385,0
+SON.US,D,20050808,000000,19.6115,19.7001,19.4305,19.5141,352234.87841584,0
+SON.US,D,20050809,000000,19.5329,19.5633,19.222,19.3272,385592.80285845,0
+SON.US,D,20050810,000000,19.4984,19.6489,19.3332,19.4305,288397.88499369,0
+SON.US,D,20050811,000000,19.4384,19.6489,19.3882,19.5141,249411.35084092,0
+SON.US,D,20050812,000000,19.5239,19.5239,19.222,19.4571,453324.18020683,0
+SON.US,D,20050815,000000,19.3882,19.5397,19.1826,19.4443,431232.6240896,0
+SON.US,D,20050816,000000,19.3194,19.3882,19.2406,19.2878,562070.09899926,0
+SON.US,D,20050817,000000,19.1393,19.1964,18.8826,18.9809,774797.39013088,0
+SON.US,D,20050818,000000,18.9387,18.9731,18.6957,18.8344,379527.07879478,0
+SON.US,D,20050819,000000,18.8403,18.9593,18.7518,18.9042,251140.49389979,0
+SON.US,D,20050822,000000,18.9731,19.1305,18.8068,18.9997,225579.46966972,0
+SON.US,D,20050823,000000,19.0429,19.0833,18.7518,18.795,282187.81153887,0
+SON.US,D,20050824,000000,18.7301,19.0055,18.6613,18.9593,581570.4818907,0
+SON.US,D,20050825,000000,18.9239,19.222,18.8904,19.0567,694792.24835403,0
+SON.US,D,20050826,000000,19.0567,19.1964,18.8344,19.1393,652621.89523571,0
+SON.US,D,20050829,000000,19.0627,19.3508,18.8196,19.3508,495059.45206166,0
+SON.US,D,20050830,000000,19.3036,19.3272,19.0627,19.3036,360178.16110956,0
+SON.US,D,20050831,000000,19.2486,19.6883,19.1826,19.6883,504596.67732817,0
+SON.US,D,20050901,000000,19.6883,19.7364,19.3882,19.4984,660855.90980177,0
+SON.US,D,20050902,000000,19.4512,19.5329,19.2712,19.4984,281471.14730813,0
+SON.US,D,20050906,000000,19.4984,19.7364,19.4984,19.5467,237422.21901474,0
+SON.US,D,20050907,000000,19.6302,19.7768,19.5397,19.6302,296199.86793128,0
+SON.US,D,20050908,000000,19.4571,19.7001,19.4089,19.5693,180375.74624708,0
+SON.US,D,20050909,000000,19.5761,19.7364,19.5239,19.7364,162467.27283841,0
+SON.US,D,20050912,000000,19.7364,19.7896,19.5633,19.7079,166078.04070737,0
+SON.US,D,20050913,000000,19.6804,19.7768,19.5063,19.6233,137196.98048068,0
+SON.US,D,20050914,000000,19.5633,19.5693,19.1393,19.2574,519902.79551597,0
+SON.US,D,20050915,000000,19.2486,19.401,19.0627,19.2996,348046.71298223,0
+SON.US,D,20050916,000000,19.2996,19.5063,19.16,19.4787,550947.06352002,0
+SON.US,D,20050919,000000,19.3823,19.4384,19.0125,19.0911,440474.03475874,0
+SON.US,D,20050920,000000,19.1482,19.2712,18.8747,19.0055,245365.50170846,0
+SON.US,D,20050921,000000,18.9042,18.9662,18.5343,18.6337,497805.14012868,0
+SON.US,D,20050922,000000,18.5295,18.7458,18.2894,18.6957,472818.46382822,0
+SON.US,D,20050923,000000,18.6957,18.795,18.5569,18.6888,374473.83355924,0
+SON.US,D,20050926,000000,18.7518,18.8068,18.5501,18.675,285801.62904286,0
+SON.US,D,20050927,000000,18.5423,18.8118,18.4557,18.7518,323928.16611874,0
+SON.US,D,20050928,000000,18.8,18.856,18.5235,18.5787,233235.07012615,0
+SON.US,D,20050929,000000,18.6061,18.8068,18.4557,18.795,215328.62980749,0
+SON.US,D,20050930,000000,18.795,18.9101,18.5865,18.9101,376925.74011892,0
+SON.US,D,20051003,000000,18.8904,18.9042,18.6465,18.8639,326960.51987807,0
+SON.US,D,20051004,000000,18.8482,19.0301,18.7045,18.7714,288981.38182837,0
+SON.US,D,20051005,000000,18.7154,18.7646,18.1409,18.1409,263847.30650173,0
+SON.US,D,20051006,000000,18.2097,18.3494,18.0081,18.1782,685400.38902368,0
+SON.US,D,20051007,000000,17.8644,18.0671,17.7622,17.9893,539252.7297462,0
+SON.US,D,20051010,000000,17.9943,18.0297,17.8536,17.893,271505.95659318,0
+SON.US,D,20051011,000000,17.8468,17.8782,17.6067,17.7798,1351162.1450348,0
+SON.US,D,20051012,000000,17.9569,17.9569,17.6637,17.8094,320313.33206974,0
+SON.US,D,20051013,000000,17.8172,18.0601,17.6579,17.7946,299810.63580026,0
+SON.US,D,20051014,000000,17.8094,18.1704,17.6637,18.1271,299233.23823563,0
+SON.US,D,20051017,000000,18.1271,18.315,17.8841,18.2826,304863.8810358,0
+SON.US,D,20051018,000000,18.2097,18.496,18.196,18.3494,397871.65001196,0
+SON.US,D,20051019,000000,18.4252,19.1157,18.1782,19.0773,636446.63106594,0
+SON.US,D,20051020,000000,19.0429,19.1689,18.6465,18.7646,476718.94702452,0
+SON.US,D,20051021,000000,18.9101,18.9515,18.5167,18.5787,264138.03837407,0
+SON.US,D,20051024,000000,18.6061,18.7518,18.3208,18.7154,336783.39429188,0
+SON.US,D,20051025,000000,18.6957,19.3194,18.6681,19.2938,596440.50226999,0
+SON.US,D,20051026,000000,19.2938,19.5171,19.1541,19.2486,591096.52516212,0
+SON.US,D,20051027,000000,19.2486,19.3036,19.0773,19.2486,384146.25931184,0
+SON.US,D,20051028,000000,19.339,19.3508,19.2279,19.3508,268612.86949997,0
+SON.US,D,20051031,000000,19.3508,19.6302,19.2279,19.5967,616657.54939219,0
+SON.US,D,20051101,000000,19.4866,19.583,19.2712,19.3882,345014.35922291,0
+SON.US,D,20051102,000000,19.2486,19.5633,19.1689,19.5633,375051.23112388,0
+SON.US,D,20051103,000000,19.5633,19.5633,19.16,19.2328,531022.78136018,0
+SON.US,D,20051104,000000,19.222,19.3882,18.9731,19.2486,284502.48452244,0
+SON.US,D,20051107,000000,19.2486,19.4089,19.1826,19.339,192653.57685558,0
+SON.US,D,20051108,000000,19.2486,19.2878,18.9662,19.0429,330567.221567,0
+SON.US,D,20051109,000000,19.0429,19.2141,18.9731,19.1089,175894.81585113,0
+SON.US,D,20051110,000000,19.1157,19.3332,18.8118,19.2141,198861.61722039,0
+SON.US,D,20051111,000000,19.2486,19.3666,19.1089,19.3114,193658.93986864,0
+SON.US,D,20051114,000000,19.401,19.5397,19.0833,19.3194,324651.94616455,0
+SON.US,D,20051115,000000,19.2642,19.5967,19.1964,19.4089,342412.00400203,0
+SON.US,D,20051116,000000,19.2712,19.4217,19.1039,19.3823,193085.60848404,0
+SON.US,D,20051117,000000,19.4443,19.5967,19.3332,19.5909,169397.060159,0
+SON.US,D,20051118,000000,19.6175,19.6302,19.3666,19.5239,140803.68216961,0
+SON.US,D,20051121,000000,19.4787,19.7079,19.4571,19.6361,350638.90275303,0
+SON.US,D,20051122,000000,19.2141,19.8044,19.2141,19.769,296487.55016859,0
+SON.US,D,20051123,000000,19.6656,19.7768,19.5761,19.6233,230635.76454029,0
+SON.US,D,20051125,000000,19.5909,19.6656,19.4571,19.6175,93584.149995786,0
+SON.US,D,20051128,000000,19.5633,19.5633,19.3272,19.4571,185430.00802763,0
+SON.US,D,20051129,000000,19.5967,20.0797,19.5967,19.9421,415922.43972177,0
+SON.US,D,20051130,000000,20.006,20.0797,19.8044,19.8574,413750.08303934,0
+SON.US,D,20051201,000000,19.9421,20.2382,19.9076,20.2214,528708.1083766,0
+SON.US,D,20051202,000000,20.253,21.216,20.253,20.849,1014526.1497691,0
+SON.US,D,20051205,000000,20.8717,21.1196,20.6494,21.1048,703740.89406082,0
+SON.US,D,20051206,000000,21.0497,21.0576,20.6749,20.8068,643958.89867621,0
+SON.US,D,20051207,000000,20.8068,20.9051,20.6346,20.7025,222694.51493659,0
+SON.US,D,20051208,000000,20.6346,20.7674,20.4605,20.6159,237999.61657937,0
+SON.US,D,20051209,000000,20.5637,20.732,20.5381,20.6011,231788.52657954,0
+SON.US,D,20051212,000000,20.6159,20.8353,20.5381,20.6621,282765.20910351,0
+SON.US,D,20051213,000000,20.6218,20.7674,20.5185,20.5559,256340.12161651,0
+SON.US,D,20051214,000000,20.4753,20.9799,20.4546,20.8914,341692.29013626,0
+SON.US,D,20051215,000000,20.7812,20.7812,20.5027,20.6562,217634.15388599,0
+SON.US,D,20051216,000000,20.6346,20.7398,20.5313,20.5441,249120.61896859,0
+SON.US,D,20051219,000000,20.4605,20.5637,20.1998,20.2676,159727.68404143,0
+SON.US,D,20051220,000000,20.2214,20.2608,20.0119,20.1162,230782.14702147,0
+SON.US,D,20051221,000000,20.0523,20.4605,20.0523,20.3444,255620.40775074,0
+SON.US,D,20051222,000000,20.253,20.4664,20.0935,20.4664,205505.75539369,0
+SON.US,D,20051223,000000,20.428,20.5765,20.3995,20.5441,150627.57312843,0
+SON.US,D,20051227,000000,20.5381,20.6297,20.1486,20.2214,153223.82907925,0
+SON.US,D,20051228,000000,20.1162,20.6159,20.1162,20.6011,335912.21521988,0
+SON.US,D,20051229,000000,20.6011,20.668,20.3582,20.4546,335765.83273871,0
+SON.US,D,20051230,000000,20.3178,20.4064,20.128,20.3582,302696.60707841,0
+SON.US,D,20060103,000000,20.3631,20.4821,19.9155,20.253,1021457.9701797,0
+SON.US,D,20060104,000000,20.2274,20.428,20.1998,20.3867,250709.47881634,0
+SON.US,D,20060105,000000,20.2676,20.3021,20.0935,20.2676,412597.32100009,0
+SON.US,D,20060106,000000,20.2814,20.7812,20.2608,20.7812,674719.55062299,0
+SON.US,D,20060109,000000,20.8432,21.0015,20.7674,20.8776,447258.45614316,0
+SON.US,D,20060110,000000,20.6346,20.8835,20.6011,20.8776,281176.34925576,0
+SON.US,D,20060111,000000,20.8432,21.272,20.7724,21.2445,478596.50565458,0
+SON.US,D,20060112,000000,21.1599,21.1688,20.8835,20.974,366672.86716667,0
+SON.US,D,20060113,000000,20.8992,21.1048,20.7596,20.8569,240305.14065787,0
+SON.US,D,20060117,000000,20.6828,20.849,20.5027,20.7025,356560.27742554,0
+SON.US,D,20060118,000000,20.5185,20.9179,20.4605,20.8569,263562.67389946,0
+SON.US,D,20060119,000000,20.8638,21.2298,20.7468,21.1835,334326.40500716,0
+SON.US,D,20060120,000000,21.0576,21.1196,20.4457,20.4457,315837.48439883,0
+SON.US,D,20060123,000000,20.3582,20.8353,20.0867,20.7398,279732.85534418,0
+SON.US,D,20060124,000000,20.7516,21.2868,20.7468,21.272,276988.18382216,0
+SON.US,D,20060125,000000,21.2012,21.4167,21.1196,21.272,501411.84181762,0
+SON.US,D,20060126,000000,21.3124,21.4924,21.2564,21.398,439607.93841179,0
+SON.US,D,20060127,000000,21.3124,21.458,21.2081,21.2228,336055.54806604,0
+SON.US,D,20060130,000000,21.1048,21.272,20.9867,21.2081,249701.06616824,0
+SON.US,D,20060131,000000,21.0497,21.4432,20.9395,21.4432,428484.90293255,0
+SON.US,D,20060201,000000,21.9489,24.0609,21.8308,23.1067,2904655.3754029,0
+SON.US,D,20060202,000000,22.9326,23.1067,22.4348,22.8372,1975046.31289,0
+SON.US,D,20060203,000000,22.6808,22.9897,22.6719,22.8637,1044565.0547601,0
+SON.US,D,20060206,000000,22.8637,23.0369,22.7584,22.9709,900725.96919614,0
+SON.US,D,20060207,000000,22.8991,23.0221,22.7172,22.8096,733350.81705837,0
+SON.US,D,20060208,000000,22.7112,22.7978,22.4831,22.5785,483794.10028128,0
+SON.US,D,20060209,000000,22.6404,22.8519,22.5037,22.5833,239727.74309323,0
+SON.US,D,20060210,000000,22.4703,22.8991,22.365,22.73,857981.26814822,0
+SON.US,D,20060213,000000,22.6896,22.7978,22.4515,22.5785,308759.28150705,0
+SON.US,D,20060214,000000,22.5037,22.8922,22.4427,22.7034,503724.48171117,0
+SON.US,D,20060215,000000,22.607,22.6719,22.4515,22.5459,317717.07611891,0
+SON.US,D,20060216,000000,22.5627,22.7446,22.5233,22.6808,309051.02992439,0
+SON.US,D,20060217,000000,22.7073,22.7978,22.4831,22.4958,385882.51818578,0
+SON.US,D,20060221,000000,22.4348,22.6335,22.365,22.4889,419962.18958418,0
+SON.US,D,20060222,000000,22.4004,22.8519,22.3856,22.8372,278579.07675992,0
+SON.US,D,20060223,000000,22.7034,22.7664,22.4141,22.4191,330711.57095816,0
+SON.US,D,20060224,000000,22.3335,22.7112,22.242,22.6404,409852.64947807,0
+SON.US,D,20060227,000000,22.607,22.8519,22.607,22.7112,255041.99364109,0
+SON.US,D,20060228,000000,22.5381,22.6571,22.4004,22.6571,800215.08151479,0
+SON.US,D,20060301,000000,22.8047,22.8175,22.6483,22.7742,416641.13704254,0
+SON.US,D,20060302,000000,22.6178,22.6719,22.4515,22.5549,513550.40576,0
+SON.US,D,20060303,000000,22.4515,22.6404,22.4073,22.5085,458233.07605121,0
+SON.US,D,20060306,000000,22.4348,22.5991,22.3384,22.4585,356706.65990671,0
+SON.US,D,20060307,000000,22.3335,22.4958,22.1938,22.3463,293022.14823579,0
+SON.US,D,20060308,000000,22.2361,22.4958,22.1584,22.4515,279878.22128034,0
+SON.US,D,20060309,000000,22.4889,22.7034,22.3709,22.5942,341112.85948161,0
+SON.US,D,20060310,000000,22.5549,22.8588,22.5037,22.7516,255041.99364109,0
+SON.US,D,20060313,000000,22.7446,22.9326,22.7446,22.8096,351803.86333237,0
+SON.US,D,20060314,000000,22.7584,22.9552,22.6404,22.9326,269477.94930191,0
+SON.US,D,20060315,000000,22.8302,23.0221,22.8302,22.8991,386173.2500581,0
+SON.US,D,20060316,000000,22.9188,23.1903,22.9188,23.1628,1101322.8287454,0
+SON.US,D,20060317,000000,23.149,23.1903,23.0369,23.1067,740714.66909744,0
+SON.US,D,20060320,000000,23.1834,23.1903,23.0801,23.1401,328980.39480927,0
+SON.US,D,20060321,000000,23.0595,23.328,22.8834,22.8991,286091.34437019,0
+SON.US,D,20060322,000000,22.8991,23.4156,22.8991,23.4038,480618.4136758,0
+SON.US,D,20060323,000000,23.2808,23.4746,23.2808,23.3644,396426.12301036,0
+SON.US,D,20060324,000000,23.3576,23.3713,23.2178,23.272,518453.20233434,0
+SON.US,D,20060327,000000,23.209,23.4481,23.1962,23.2808,377791.83646586,0
+SON.US,D,20060328,000000,23.2326,23.2444,23.0939,23.1195,1042253.4314116,0
+SON.US,D,20060329,000000,23.0939,23.7098,23.0939,23.635,541996.38472321,0
+SON.US,D,20060330,000000,23.4953,23.8062,23.4746,23.5415,590372.74511632,0
+SON.US,D,20060331,000000,23.5769,23.7472,23.3369,23.4549,575934.75636548,0
+SON.US,D,20060403,000000,23.4549,23.7294,23.389,23.4549,674719.55062299,0
+SON.US,D,20060404,000000,23.5415,23.6399,23.1628,23.5563,353676.3392374,0
+SON.US,D,20060405,000000,23.4245,23.7826,23.1067,23.3644,241465.01851217,0
+SON.US,D,20060406,000000,23.3576,24.0285,23.3576,23.9379,583588.32373189,0
+SON.US,D,20060407,000000,23.9861,24.0609,23.3064,23.4883,333890.30719866,0
+SON.US,D,20060410,000000,23.4323,23.6507,23.0369,23.0733,374473.83355924,0
+SON.US,D,20060411,000000,23.087,23.4746,22.9188,23.1126,593406.11542065,0
+SON.US,D,20060412,000000,23.0221,23.2868,22.8922,23.1696,366672.86716667,0
+SON.US,D,20060413,000000,23.0221,23.2258,22.9897,23.0801,288981.38182837,0
+SON.US,D,20060417,000000,23.0369,23.3713,23.0289,23.2258,326525.43861457,0
+SON.US,D,20060418,000000,23.2178,23.813,23.209,23.8062,429204.61679833,0
+SON.US,D,20060419,000000,22.783,22.783,21.398,22.1417,2252039.5794372,0
+SON.US,D,20060420,000000,22.2814,22.7112,21.8122,21.942,1050201.7968303,0
+SON.US,D,20060421,000000,21.9174,21.9853,21.6035,21.8122,885709.56633568,0
+SON.US,D,20060424,000000,21.6469,21.764,21.5161,21.5908,533910.78572835,0
+SON.US,D,20060425,000000,21.5495,21.7422,21.4924,21.6793,484083.81560861,0
+SON.US,D,20060426,000000,21.7148,21.9931,21.7068,21.7482,483508.45113399,0
+SON.US,D,20060427,000000,21.5367,21.8004,21.4659,21.6941,550519.09807158,0
+SON.US,D,20060428,000000,21.5003,21.7708,21.4727,21.6872,426897.05962981,0
+SON.US,D,20060501,000000,21.6616,21.883,21.153,21.3478,833282.27408507,0
+SON.US,D,20060502,000000,21.34,21.5543,21.0851,21.3202,763673.33810664,0
+SON.US,D,20060503,000000,21.2376,21.4304,21.1471,21.2298,1017562.5697085,0
+SON.US,D,20060504,000000,21.3006,21.4727,21.1196,21.333,769883.41156145,0
+SON.US,D,20060505,000000,21.333,21.7422,21.333,21.6321,554994.94574249,0
+SON.US,D,20060508,000000,21.2564,21.5761,21.2564,21.5435,350933.7008054,0
+SON.US,D,20060509,000000,21.4304,21.5957,21.3252,21.4049,316708.66347082,0
+SON.US,D,20060510,000000,21.2928,21.4501,21.2228,21.4363,336492.66241954,0
+SON.US,D,20060511,000000,21.3675,21.4117,20.9681,21.0851,581994.3811591,0
+SON.US,D,20060512,000000,20.9465,21.3822,20.911,21.153,687859.41139841,0
+SON.US,D,20060515,000000,20.974,21.1393,20.8776,20.9465,583298.60840457,0
+SON.US,D,20060516,000000,20.911,21.0291,20.7812,20.9268,492172.46423849,0
+SON.US,D,20060517,000000,20.6159,20.7596,20.3936,20.6011,591241.89109829,0
+SON.US,D,20060518,000000,20.6011,20.8776,20.5637,20.7724,662586.06940565,0
+SON.US,D,20060519,000000,20.8569,21.1688,20.849,21.0969,654930.46894923,0
+SON.US,D,20060522,000000,20.9268,21.2504,20.8432,21.1688,553259.70341357,0
+SON.US,D,20060523,000000,20.8776,21.2445,20.8776,21.1343,929608.04596785,0
+SON.US,D,20060524,000000,21.1048,21.2504,20.8432,21.2228,642796.98773189,0
+SON.US,D,20060525,000000,21.2228,21.4797,21.1471,21.4659,402489.81398401,0
+SON.US,D,20060526,000000,21.4304,21.6793,21.2228,21.6547,297930.02753517,0
+SON.US,D,20060530,000000,21.5613,21.757,21.3055,21.6252,642942.35366806,0
+SON.US,D,20060531,000000,21.6252,22.0521,21.5957,21.9351,851626.84530224,0
+SON.US,D,20060601,000000,21.9292,22.1102,21.883,22.0738,606265.40977381,0
+SON.US,D,20060602,000000,22.0738,22.2892,22.0738,22.2135,459532.22057163,0
+SON.US,D,20060605,000000,22.1377,22.3335,21.8505,21.8977,637743.74249635,0
+SON.US,D,20060606,000000,21.8387,21.8662,21.5003,21.639,572902.40260615,0
+SON.US,D,20060607,000000,21.5957,21.6793,21.3478,21.3901,333890.30719866,0
+SON.US,D,20060608,000000,21.2298,21.7266,21.1343,21.6872,426751.69369365,0
+SON.US,D,20060609,000000,21.6321,21.9636,21.5003,21.757,263128.60918097,0
+SON.US,D,20060612,000000,21.7177,21.7856,21.4432,21.4797,284789.15021475,0
+SON.US,D,20060613,000000,21.3124,21.4727,21.1343,21.2228,621428.19511546,0
+SON.US,D,20060614,000000,21.1117,21.3055,20.8835,21.1747,321472.19337903,0
+SON.US,D,20060615,000000,21.1599,21.5681,21.0733,21.5003,302265.59199495,0
+SON.US,D,20060616,000000,21.639,21.639,21.1393,21.4049,480762.76306696,0
+SON.US,D,20060619,000000,21.3606,21.4924,20.9681,21.153,316856.06249701,0
+SON.US,D,20060620,000000,21.0851,21.2012,20.8206,21.0291,328547.3466358,0
+SON.US,D,20060621,000000,20.9602,21.6035,20.9602,21.34,285364.51468936,0
+SON.US,D,20060622,000000,21.2376,21.3754,21.153,21.2868,315261.1033792,0
+SON.US,D,20060623,000000,21.153,21.7934,21.0576,21.7422,564090.99047547,0
+SON.US,D,20060626,000000,21.701,21.8662,21.5219,21.6872,327827.63277003,0
+SON.US,D,20060627,000000,21.6469,21.818,21.3822,21.4245,201747.58849854,0
+SON.US,D,20060628,000000,21.4363,21.5003,21.2228,21.3124,332159.13104977,0
+SON.US,D,20060629,000000,21.3252,21.942,21.3252,21.942,336926.72713802,0
+SON.US,D,20060630,000000,21.9174,22.1043,21.764,21.9174,363779.78007345,0
+SON.US,D,20060703,000000,21.883,21.9695,21.7344,21.8387,400462.82323775,0
+SON.US,D,20060705,000000,21.8387,21.9026,21.5003,21.7177,422849.17740734,0
+SON.US,D,20060706,000000,21.6685,21.9547,21.6105,21.9547,258937.39411235,0
+SON.US,D,20060707,000000,21.8122,22.0669,21.7068,21.8584,219656.06190721,0
+SON.US,D,20060710,000000,21.818,22.1377,21.818,22.0955,215328.62980749,0
+SON.US,D,20060711,000000,21.9547,22.247,21.764,22.247,311798.75108143,0
+SON.US,D,20060712,000000,22.1249,22.2696,21.5681,21.6547,396859.17118384,0
+SON.US,D,20060713,000000,21.5681,21.5761,21.2928,21.3478,384290.608703,0
+SON.US,D,20060714,000000,21.2504,21.3478,20.9799,21.2564,257065.93475233,0
+SON.US,D,20060717,000000,21.153,21.7708,21.0645,21.701,494338.72165087,0
+SON.US,D,20060718,000000,21.6685,21.8662,21.1196,21.3252,433104.08344961,0
+SON.US,D,20060719,000000,23.1962,24.0609,22.9552,23.1834,2182139.9115864,0
+SON.US,D,20060720,000000,23.1195,23.3831,22.5942,22.9709,892783.70304743,0
+SON.US,D,20060721,000000,22.9267,23.1401,22.6404,22.665,862743.78151144,0
+SON.US,D,20060724,000000,22.7172,23.0516,22.6808,22.7446,723668.22585569,0
+SON.US,D,20060725,000000,22.7034,22.8991,22.6119,22.7584,1105509.9776341,0
+SON.US,D,20060726,000000,22.607,22.7516,22.3709,22.6257,632542.08168962,0
+SON.US,D,20060727,000000,22.6178,23.0153,22.4141,22.4515,626912.45543446,0
+SON.US,D,20060728,000000,22.4761,22.9759,22.4761,22.6404,749811.73037542,0
+SON.US,D,20060731,000000,22.1584,22.6257,22.0895,22.5233,512679.22668801,0
+SON.US,D,20060801,000000,22.4889,22.8302,22.2971,22.7742,451012.55685828,0
+SON.US,D,20060802,000000,22.7584,22.9709,22.5459,22.6404,451740.40308412,0
+SON.US,D,20060803,000000,22.4004,22.906,22.2764,22.8372,355119.83314897,0
+SON.US,D,20060804,000000,22.8519,23.0063,22.5233,22.7112,397727.3006208,0
+SON.US,D,20060807,000000,22.5991,22.8519,22.5942,22.7446,214171.80158821,0
+SON.US,D,20060808,000000,22.7368,22.8706,22.4141,22.4643,371295.09731874,0
+SON.US,D,20060809,000000,22.5293,22.9552,22.5293,22.6335,490727.95378191,0
+SON.US,D,20060810,000000,22.5037,22.8175,22.4515,22.7112,289843.41199529,0
+SON.US,D,20060811,000000,22.6335,22.7516,22.5155,22.7073,208251.44346071,0
+SON.US,D,20060814,000000,22.725,22.8637,22.5381,22.5785,206654.4512529,0
+SON.US,D,20060815,000000,22.7446,22.8706,22.6335,22.8519,275981.80426409,0
+SON.US,D,20060816,000000,22.73,23.0221,22.73,22.9709,702004.63518688,0
+SON.US,D,20060817,000000,22.844,23.0221,22.6808,22.8175,522643.40085794,0
+SON.US,D,20060818,000000,22.7516,22.9493,22.7112,22.8519,233376.36988228,0
+SON.US,D,20060821,000000,22.7172,22.7446,22.5233,22.7112,172723.19542569,0
+SON.US,D,20060822,000000,22.6178,22.9631,22.5833,22.8834,320461.74764093,0
+SON.US,D,20060823,000000,22.9897,23.3005,22.7112,22.9709,620558.03258848,0
+SON.US,D,20060824,000000,22.9631,23.0516,22.7112,22.8922,523219.78187757,0
+SON.US,D,20060825,000000,22.7172,22.79,22.2607,22.6404,370718.71629912,0
+SON.US,D,20060828,000000,22.5233,22.8834,22.4348,22.7664,290566.17549609,0
+SON.US,D,20060829,000000,22.8047,23.2178,22.7112,23.1962,585029.78455344,0
+SON.US,D,20060830,000000,23.1559,23.3005,22.9897,23.1903,476433.29787722,0
+SON.US,D,20060831,000000,23.1401,23.3369,23.0595,23.1834,460403.39964362,0
+SON.US,D,20060901,000000,23.1559,23.3576,23.1313,23.1766,268327.22035268,0
+SON.US,D,20060905,000000,23.1254,23.4677,22.9995,23.389,528134.776992,0
+SON.US,D,20060906,000000,23.1834,23.2592,22.9817,22.9817,239154.41170863,0
+SON.US,D,20060907,000000,22.9817,23.0595,22.6719,22.8706,262113.08071783,0
+SON.US,D,20060908,000000,22.8096,23.1962,22.6719,22.9631,235832.34262198,0
+SON.US,D,20060911,000000,23.5848,23.5848,22.6404,22.79,324797.31210071,0
+SON.US,D,20060912,000000,22.6896,23.9232,22.6719,23.752,969036.77719918,0
+SON.US,D,20060913,000000,23.6654,23.758,23.5415,23.7225,438593.42649365,0
+SON.US,D,20060914,000000,23.5563,23.7225,23.4815,23.5848,178066.15598855,0
+SON.US,D,20060915,000000,23.6654,23.7756,23.4549,23.4746,481917.55819622,0
+SON.US,D,20060918,000000,23.4481,23.4953,23.1962,23.272,335912.21521988,0
+SON.US,D,20060919,000000,23.1962,23.3064,22.9326,23.0427,749379.69874696,0
+SON.US,D,20060920,000000,23.087,23.7826,23.087,23.5415,501992.28901728,0
+SON.US,D,20060921,000000,23.5563,23.6596,23.3202,23.4038,282476.51032119,0
+SON.US,D,20060922,000000,23.2808,23.3369,23.087,23.1903,179221.96766283,0
+SON.US,D,20060925,000000,23.1696,23.3831,22.9188,23.3369,304139.08444498,0
+SON.US,D,20060926,000000,23.2946,23.5769,23.2946,23.5337,377070.08951007,0
+SON.US,D,20060927,000000,23.4087,23.5337,23.2522,23.272,651754.78234376,0
+SON.US,D,20060928,000000,23.272,23.5415,23.272,23.4156,454766.6575734,0
+SON.US,D,20060929,000000,23.4953,23.697,23.2868,23.2946,595721.80494923,0
+SON.US,D,20061002,000000,23.2326,23.7166,23.1903,23.5927,466320.7081361,0
+SON.US,D,20061003,000000,23.4883,23.7826,23.389,23.6792,461990.22640135,0
+SON.US,D,20061004,000000,23.6792,23.9567,23.6113,23.7826,602358.82730747,0
+SON.US,D,20061005,000000,23.7098,24.0609,23.7098,23.9941,375341.96299621,0
+SON.US,D,20061006,000000,23.9232,24.0609,23.7166,23.9941,338514.57044077,0
+SON.US,D,20061009,000000,23.9015,24.2646,23.8691,24.1652,502570.70312691,0
+SON.US,D,20061010,000000,24.1337,24.3246,24.0678,24.1337,528564.77553045,0
+SON.US,D,20061011,000000,23.9783,24.3186,23.9527,24.1032,588352.87018511,0
+SON.US,D,20061012,000000,24.1652,24.3295,24.0678,24.1996,474263.99082982,0
+SON.US,D,20061013,000000,24.1101,24.4613,24.1101,24.4407,748224.9036177,0
+SON.US,D,20061016,000000,24.358,24.5725,24.2724,24.5272,550661.41437273,0
+SON.US,D,20061017,000000,24.3964,24.5617,24.3186,24.5459,486395.43895714,0
+SON.US,D,20061018,000000,24.5459,24.5459,23.5493,24.2478,1397233.9978945,0
+SON.US,D,20061019,000000,24.1239,24.3964,24.0087,24.358,428919.98419604,0
+SON.US,D,20061020,000000,24.2852,24.4052,23.9567,24.3422,427042.42556599,0
+SON.US,D,20061023,000000,24.2193,24.5272,24.0541,24.5154,478451.13971841,0
+SON.US,D,20061024,000000,24.3747,24.5725,24.3354,24.4681,477149.96210797,0
+SON.US,D,20061025,000000,24.3964,24.5321,24.1996,24.5154,468197.25022115,0
+SON.US,D,20061026,000000,24.54,24.5803,24.3747,24.5803,398590.34733272,0
+SON.US,D,20061027,000000,24.4544,24.6659,24.24,24.4101,381693.33620716,0
+SON.US,D,20061030,000000,24.3186,24.8095,24.3128,24.7269,422705.84456119,0
+SON.US,D,20061031,000000,24.7898,24.8292,24.4101,24.5665,465602.01081533,0
+SON.US,D,20061101,000000,24.6718,24.8292,24.5459,24.5537,448847.31599091,0
+SON.US,D,20061102,000000,24.4407,24.6974,24.3246,24.54,444945.81624961,0
+SON.US,D,20061103,000000,24.5459,24.7702,24.4161,24.719,629367.41162915,0
+SON.US,D,20061106,000000,24.719,24.9285,24.6512,24.7544,523076.44903143,0
+SON.US,D,20061107,000000,24.719,24.8607,24.659,24.7269,451160.97242948,0
+SON.US,D,20061108,000000,24.7269,25.2955,24.5617,25.1725,542570.73265281,0
+SON.US,D,20061109,000000,25.2394,25.3506,25.0466,25.0987,347610.61517373,0
+SON.US,D,20061110,000000,25.1509,25.3083,25.0987,25.2562,308040.58418628,0
+SON.US,D,20061113,000000,25.2699,25.4597,25.0987,25.4125,477880.85796884,0
+SON.US,D,20061114,000000,25.4125,25.5513,25.1853,25.5227,288685.567231,0
+SON.US,D,20061115,000000,25.5306,25.5306,25.2236,25.2768,358154.21999832,0
+SON.US,D,20061116,000000,25.3821,25.4597,25.203,25.4313,470222.20787739,0
+SON.US,D,20061117,000000,25.4313,25.4933,25.1853,25.446,389348.93666359,0
+SON.US,D,20061120,000000,25.3968,25.6211,25.3821,25.5513,399746.15900699,0
+SON.US,D,20061121,000000,25.5149,25.6211,25.4391,25.6004,324072.51550989,0
+SON.US,D,20061122,000000,25.5778,25.6211,25.4519,25.5434,276272.53613642,0
+SON.US,D,20061124,000000,25.4519,25.7038,25.3968,25.7038,55455.579829897,0
+SON.US,D,20061127,000000,25.6211,25.6339,24.8794,24.8931,478162.4409361,0
+SON.US,D,20061128,000000,24.8863,25.1853,24.6856,25.0584,468922.04681197,0
+SON.US,D,20061129,000000,25.0987,25.4519,25.082,25.4519,414910.97743866,0
+SON.US,D,20061130,000000,25.4125,25.7244,25.2886,25.6132,517735.52155858,0
+SON.US,D,20061201,000000,25.6132,25.7244,25.3742,25.5847,528708.1083766,0
+SON.US,D,20061204,000000,25.6132,26.0903,25.6132,25.7746,544594.67376406,0
+SON.US,D,20061205,000000,25.8503,26.0982,25.8287,26.0018,340680.82785314,0
+SON.US,D,20061206,000000,25.3919,26.049,25.3919,25.9949,297062.91464321,0
+SON.US,D,20061207,000000,25.9673,26.0844,25.7804,25.9615,174888.43629306,0
+SON.US,D,20061208,000000,25.87,26.1316,25.8572,26.0333,213592.37093356,0
+SON.US,D,20061211,000000,26.0421,26.1966,25.8414,26.173,324215.84835605,0
+SON.US,D,20061212,000000,26.173,26.2104,25.9408,26.0018,289552.68012296,0
+SON.US,D,20061213,000000,26.1523,26.2378,26.0018,26.2104,301400.51219301,0
+SON.US,D,20061214,000000,26.2034,26.4789,26.111,26.3363,226011.50129819,0
+SON.US,D,20061215,000000,26.3599,26.6127,26.2851,26.5085,587198.07505585,0
+SON.US,D,20061218,000000,26.4789,26.4995,26.1386,26.1808,293163.44799193,0
+SON.US,D,20061219,000000,26.1238,26.3884,26.0903,26.3599,320461.74764093,0
+SON.US,D,20061220,000000,26.3441,26.5684,26.2989,26.4849,554416.53163285,0
+SON.US,D,20061221,000000,26.4849,26.6127,26.292,26.355,212292.20986813,0
+SON.US,D,20061222,000000,26.3363,26.3599,26.1238,26.2242,117271.68177583,0
+SON.US,D,20061226,000000,26.2428,26.4995,26.168,26.4731,115101.35818341,0
+SON.US,D,20061227,000000,26.4731,26.8055,26.3805,26.7534,177782.53993128,0
+SON.US,D,20061228,000000,26.7612,26.7829,26.5989,26.6166,183409.11655141,0
+SON.US,D,20061229,000000,26.5684,26.652,26.2851,26.355,224858.73925895,0
+SON.US,D,20070103,000000,26.4455,26.8114,26.3117,26.652,1031421.1278047,0
+SON.US,D,20070104,000000,26.5989,26.6363,26.3117,26.4229,566547.97976017,0
+SON.US,D,20070105,000000,26.3884,26.3884,26.0903,26.173,967882.99861492,0
+SON.US,D,20070108,000000,26.1238,26.2242,25.6211,26.1523,672551.2601206,0
+SON.US,D,20070109,000000,26.1061,26.3491,26.0579,26.292,657821.52295243,0
+SON.US,D,20070110,000000,26.2634,26.3491,26.1386,26.3068,546614.54869526,0
+SON.US,D,20070111,000000,26.355,26.5911,26.3068,26.4287,786640.13947588,0
+SON.US,D,20070112,000000,26.4287,26.5832,26.3963,26.4366,606405.69298494,0
+SON.US,D,20070116,000000,26.4731,26.658,26.4111,26.4731,1480559.175668,0
+SON.US,D,20070117,000000,26.4789,26.658,26.3599,26.5271,1198372.3806741,0
+SON.US,D,20070118,000000,26.5989,26.834,26.5193,26.6127,1029118.6533612,0
+SON.US,D,20070119,000000,26.6127,26.8665,26.5477,26.8114,757318.91526065,0
+SON.US,D,20070122,000000,26.8527,26.8616,26.5477,26.5911,678034.50389459,0
+SON.US,D,20070123,000000,26.5271,26.9216,26.5271,26.6944,602358.82730747,0
+SON.US,D,20070124,000000,26.7534,26.7976,26.6432,26.717,570012.36514797,0
+SON.US,D,20070125,000000,26.6432,26.717,26.2034,26.2556,933218.81383682,0
+SON.US,D,20070126,000000,26.3441,26.3491,25.9034,26.1966,486830.52022064,0
+SON.US,D,20070129,000000,26.1602,26.6166,26.1602,26.4789,582430.4789676,0
+SON.US,D,20070130,000000,26.6225,26.6294,26.4287,26.5615,418809.42754493,0
+SON.US,D,20070131,000000,26.5684,26.775,26.4789,26.658,510366.58679446,0
+SON.US,D,20070201,000000,26.7494,26.9078,26.6432,26.8252,496071.93088977,0
+SON.US,D,20070202,000000,26.8862,26.9353,26.6796,26.6944,576219.38896777,0
+SON.US,D,20070205,000000,26.7002,26.7534,26.3963,26.6432,476433.29787722,0
+SON.US,D,20070206,000000,26.652,26.7612,26.5537,26.7288,270782.17654737,0
+SON.US,D,20070207,000000,26.7976,26.8734,26.3117,26.3884,497805.14012868,0
+SON.US,D,20070208,000000,26.4169,26.4169,26.173,26.2428,3173846.6590125,0
+SON.US,D,20070209,000000,26.2762,26.5537,26.2162,26.3274,781150.79643184,0
+SON.US,D,20070212,000000,26.3727,26.3805,25.9871,26.1523,559170.912636,0
+SON.US,D,20070213,000000,26.1386,26.4169,26.1386,26.4111,653675.03586416,0
+SON.US,D,20070214,000000,26.4229,26.5615,26.2694,26.2762,841675.88621741,0
+SON.US,D,20070215,000000,26.2378,26.3491,26.049,26.2104,730605.12899134,0
+SON.US,D,20070216,000000,26.1316,26.2762,26.0726,26.2034,618539.17420228,0
+SON.US,D,20070220,000000,26.0982,26.3117,26.0018,26.1808,740714.66909744,0
+SON.US,D,20070221,000000,26.0018,26.355,25.9723,26.3274,772336.33466613,0
+SON.US,D,20070222,000000,26.3963,26.4849,26.0333,26.1386,458813.52325087,0
+SON.US,D,20070223,000000,26.168,26.2428,26.0333,26.173,693344.68826242,0
+SON.US,D,20070226,000000,26.2488,26.3196,26.1523,26.2034,646055.01448303,0
+SON.US,D,20070227,000000,26.1061,26.1061,25.4519,25.7312,668790.04359043,0
+SON.US,D,20070228,000000,25.7854,25.8837,25.4687,25.6339,906504.01102251,0
+SON.US,D,20070301,000000,25.4391,25.6575,25.0584,25.5375,808876.04498427,0
+SON.US,D,20070302,000000,25.5375,25.6004,25.4125,25.4597,548932.27131385,0
+SON.US,D,20070305,000000,25.2955,25.5375,25.0535,25.0535,595863.10470536,0
+SON.US,D,20070306,000000,25.1509,25.4027,25.0584,25.3004,507054.68315789,0
+SON.US,D,20070307,000000,25.2836,25.4775,25.2768,25.386,628791.03060953,0
+SON.US,D,20070308,000000,25.5847,25.6683,25.3338,25.3673,573909.79870923,0
+SON.US,D,20070309,000000,25.4961,25.5069,25.209,25.2699,838197.26919951,0
+SON.US,D,20070312,000000,25.2394,26.1444,25.2394,26.0333,1828603.8555601,0
+SON.US,D,20070313,000000,25.9723,26.1444,25.7922,25.8287,1426405.7899935,0
+SON.US,D,20070314,000000,25.8287,25.9241,25.3191,25.7156,1032433.6066328,0
+SON.US,D,20070315,000000,25.7156,26.0726,25.6486,26.0067,713707.10132077,0
+SON.US,D,20070316,000000,26.0067,26.0982,25.626,25.6575,635002.12060936,0
+SON.US,D,20070319,000000,25.8503,26.0667,25.7156,26.0264,424728.76912742,0
+SON.US,D,20070320,000000,26.0018,26.3196,25.9241,26.3196,456211.16802999,0
+SON.US,D,20070321,000000,26.3068,26.4789,26.1444,26.4031,421842.79784927,0
+SON.US,D,20070322,000000,26.3805,26.3805,26.2104,26.2989,532463.22563673,0
+SON.US,D,20070323,000000,26.3363,26.4849,26.2104,26.4169,329272.14322661,0
+SON.US,D,20070326,000000,26.4917,26.5832,26.3068,26.5832,414475.89617516,0
+SON.US,D,20070327,000000,26.4995,26.4995,26.3491,26.3599,427042.42556599,0
+SON.US,D,20070328,000000,26.2851,26.3599,26.0136,26.0333,492894.21119428,0
+SON.US,D,20070329,000000,26.1602,26.2242,25.9083,26.0579,542288.13314055,0
+SON.US,D,20070330,000000,26.0775,26.2162,25.8572,26.0215,425594.86547437,0
+SON.US,D,20070402,000000,26.5832,27.2875,26.3805,27.2875,1169772.9034146,0
+SON.US,D,20070403,000000,27.3239,27.5433,27.2,27.4823,807435.60070772,0
+SON.US,D,20070404,000000,27.4901,27.6938,27.3653,27.5521,466029.97626376,0
+SON.US,D,20070405,000000,27.4705,27.6269,27.379,27.4705,480332.76452851,0
+SON.US,D,20070409,000000,27.4901,27.7194,27.4135,27.6938,479318.25261037,0
+SON.US,D,20070410,000000,27.6998,27.8502,27.5738,27.5885,389205.60381743,0
+SON.US,D,20070411,000000,27.5669,27.6614,27.1626,27.3239,796602.2805558,0
+SON.US,D,20070412,000000,27.3239,27.3239,27.0839,27.2128,546038.16767564,0
+SON.US,D,20070413,000000,27.261,27.3928,27.0691,27.3102,229914.0175845,0
+SON.US,D,20070416,000000,27.4203,27.8551,27.4203,27.8296,478737.80541071,0
+SON.US,D,20070417,000000,27.8915,27.9525,27.6692,27.7961,223269.8794112,0
+SON.US,D,20070418,000000,27.6938,27.8345,27.379,27.4243,415344.02561213,0
+SON.US,D,20070419,000000,28.0185,28.0185,27.0033,27.5099,589362.29937821,0
+SON.US,D,20070420,000000,28.7376,30.2505,28.7376,29.8019,2461729.4340844,0
+SON.US,D,20070423,000000,29.4193,29.7655,29.1074,29.1438,1191585.9261996,0
+SON.US,D,20070424,000000,29.312,29.5137,29.0612,29.1684,1030642.4543284,0
+SON.US,D,20070425,000000,29.3071,29.6318,29.0809,29.4763,685833.43719715,0
+SON.US,D,20070426,000000,29.4301,29.6318,29.2412,29.4685,618245.39269493,0
+SON.US,D,20070427,000000,29.4301,29.4301,29.1438,29.2864,509356.14105635,0
+SON.US,D,20070430,000000,29.3957,29.6436,29.2412,29.5275,907943.43875405,0
+SON.US,D,20070501,000000,29.6022,29.8452,29.4979,29.7606,775663.48647782,0
+SON.US,D,20070502,000000,29.7056,29.8787,29.5796,29.6908,815377.86685643,0
+SON.US,D,20070503,000000,29.5678,29.5678,29.188,29.3573,663019.11757913,0
+SON.US,D,20070504,000000,29.3887,29.5934,29.2412,29.4615,372595.25838418,0
+SON.US,D,20070507,000000,29.3887,29.9495,29.3887,29.8855,655506.84996886,0
+SON.US,D,20070508,000000,29.7419,29.8993,29.4685,29.8452,385454.55273734,0
+SON.US,D,20070509,000000,29.6622,30.2318,29.5934,30.1462,491735.34988499,0
+SON.US,D,20070510,000000,30.0823,30.1532,29.5599,29.6318,378661.99899285,0
+SON.US,D,20070511,000000,29.6908,29.8521,29.5796,29.795,294466.65869238,0
+SON.US,D,20070514,000000,29.795,30.1216,29.7488,30.0036,552536.93991278,0
+SON.US,D,20070515,000000,30.0597,30.3755,29.8383,29.8925,667201.18374268,0
+SON.US,D,20070516,000000,29.8383,29.9701,29.2776,29.9623,715733.07552203,0
+SON.US,D,20070517,000000,29.9623,30.0361,29.5403,29.7655,584310.07068768,0
+SON.US,D,20070518,000000,29.8659,29.978,29.7124,29.8727,488272.99758721,0
+SON.US,D,20070521,000000,29.8452,30.0439,29.734,29.9121,655072.78525037,0
+SON.US,D,20070522,000000,29.8383,30.0095,29.8078,29.9209,485383.97667403,0
+SON.US,D,20070523,000000,29.8925,29.9701,29.617,29.6622,429349.98273449,0
+SON.US,D,20070524,000000,29.4979,29.7567,29.3248,29.3887,643958.89867621,0
+SON.US,D,20070525,000000,29.4301,29.8925,29.3642,29.8925,418809.42754493,0
+SON.US,D,20070529,000000,29.9053,30.1216,29.8659,30.097,664604.92779184,0
+SON.US,D,20070530,000000,29.8787,30.3184,29.7872,30.3184,678468.56861307,0
+SON.US,D,20070531,000000,30.3892,30.4049,29.7252,29.9839,843685.59569854,0
+SON.US,D,20070601,000000,30.1216,30.3479,30.0892,30.3479,543297.56233365,0
+SON.US,D,20070604,000000,30.2564,31.0985,30.1394,31.0837,971924.78156735,0
+SON.US,D,20070605,000000,30.9607,31.0207,30.6872,30.9096,721937.0497068,0
+SON.US,D,20070606,000000,30.7798,30.7798,30.3479,30.4669,550372.71559041,0
+SON.US,D,20070607,000000,30.3184,30.3961,29.8727,29.8727,661145.62512909,0
+SON.US,D,20070608,000000,29.8452,30.2869,29.6622,30.278,463145.02153062,0
+SON.US,D,20070611,000000,30.2564,30.3253,29.8787,30.1078,639333.61888911,0
+SON.US,D,20070612,000000,29.9623,30.0597,29.5727,29.7252,792271.79882107,0
+SON.US,D,20070613,000000,29.7606,29.9967,29.6318,29.8727,514555.76877306,0
+SON.US,D,20070614,000000,29.9327,30.1532,29.8855,29.9839,446534.67609736,0
+SON.US,D,20070615,000000,30.1216,30.342,29.9623,30.1138,608571.95039732,0
+SON.US,D,20070618,000000,30.1944,30.3479,29.9553,30.2564,361183.52412263,0
+SON.US,D,20070619,000000,30.1462,30.2141,29.9898,30.1138,585320.51642578,0
+SON.US,D,20070620,000000,30.1394,30.5181,30.0036,30.103,577524.63275824,0
+SON.US,D,20070621,000000,30.0892,30.2505,29.7734,30.1216,726561.3129489,0
+SON.US,D,20070622,000000,29.9839,30.1138,29.5727,29.7488,763819.7205878,0
+SON.US,D,20070625,000000,29.7567,30.0823,29.5059,29.5678,814515.83668952,0
+SON.US,D,20070626,000000,29.7056,29.8078,29.4557,29.4615,472818.46382822,0
+SON.US,D,20070627,000000,29.312,29.4615,29.132,29.4193,445669.59629542,0
+SON.US,D,20070628,000000,29.3721,29.9121,29.3071,29.6692,485383.97667403,0
+SON.US,D,20070629,000000,29.7252,29.8855,29.5059,29.6436,460403.39964362,0
+SON.US,D,20070702,000000,29.734,29.9553,29.6692,29.795,539252.7297462,0
+SON.US,D,20070703,000000,29.8521,29.9327,29.7419,29.7734,190922.40070669,0
+SON.US,D,20070705,000000,29.8659,30.3253,29.8236,30.2014,699556.79480725,0
+SON.US,D,20070706,000000,30.218,30.3184,29.9839,30.2869,446249.02695007,0
+SON.US,D,20070709,000000,30.3646,30.4591,30.1078,30.161,363636.44722731,0
+SON.US,D,20070710,000000,30.0164,30.0508,29.5678,29.5678,392814.33859639,0
+SON.US,D,20070711,000000,29.5343,30.3892,29.5343,30.3892,498523.83744945,0
+SON.US,D,20070712,000000,30.4403,30.5643,30.2692,30.5564,360461.77716683,0
+SON.US,D,20070713,000000,30.4669,30.7728,30.4265,30.7463,266879.66026106,0
+SON.US,D,20070716,000000,30.6804,30.8073,30.2505,30.3755,305008.23042696,0
+SON.US,D,20070717,000000,30.4817,30.6558,30.218,30.3272,431664.65571806,0
+SON.US,D,20070718,000000,30.0754,30.6617,29.9623,30.6076,674138.08687832,0
+SON.US,D,20070719,000000,30.825,30.9863,30.5702,30.6726,537521.55359731,0
+SON.US,D,20070720,000000,27.6692,28.4227,26.173,26.3117,2924871.40598,0
+SON.US,D,20070723,000000,27.3525,28.0509,26.8252,26.9579,1940238.7952657,0
+SON.US,D,20070724,000000,26.9353,27.1124,26.5477,26.6294,1097279.012703,0
+SON.US,D,20070725,000000,26.9078,27.0445,26.2104,26.71,1161252.2231562,0
+SON.US,D,20070726,000000,26.4031,26.4031,25.6486,25.9241,1154465.7686818,0
+SON.US,D,20070727,000000,25.5847,26.173,25.5227,25.8907,1253389.8296055,0
+SON.US,D,20070730,000000,25.806,25.8631,25.3083,25.626,1563457.4045379,0
+SON.US,D,20070731,000000,25.7382,26.173,25.386,25.3919,970769.98643808,0
+SON.US,D,20070801,000000,25.4027,25.626,24.9709,25.3673,1008605.7916416,0
+SON.US,D,20070802,000000,25.4313,25.4961,25.0653,25.2886,853933.38592575,0
+SON.US,D,20070803,000000,25.203,25.203,24.1101,24.174,1008319.1259493,0
+SON.US,D,20070806,000000,24.2646,24.5272,23.8691,24.5272,1152590.2431418,0
+SON.US,D,20070807,000000,24.4544,24.4849,23.8406,24.1337,1341347.4029811,0
+SON.US,D,20070808,000000,24.2262,24.2724,23.0733,23.6064,1461495.90713,0
+SON.US,D,20070809,000000,23.3713,23.3713,21.4049,23.2946,2192388.7183586,0
+SON.US,D,20070810,000000,23.0595,25.5778,22.8234,25.5434,1619748.5843646,0
+SON.US,D,20070813,000000,26.1061,26.3068,24.5085,24.6718,1386686.3268898,0
+SON.US,D,20070814,000000,24.7898,24.9463,24.1947,24.1996,845412.70566739,0
+SON.US,D,20070815,000000,24.0285,24.0285,23.0516,23.0663,837326.09012751,0
+SON.US,D,20070816,000000,23.0289,23.3772,22.3098,23.2592,1152299.5112694,0
+SON.US,D,20070817,000000,23.5563,24.1337,23.4402,23.8268,916903.26645593,0
+SON.US,D,20070820,000000,23.8346,24.1101,23.4953,23.9861,975679.89882747,0
+SON.US,D,20070821,000000,23.9015,24.1534,23.7904,23.9094,1029118.6533612,0
+SON.US,D,20070822,000000,23.9723,24.1534,23.6881,23.9527,1303796.2303798,0
+SON.US,D,20070823,000000,24.0609,24.1032,23.752,23.7972,911557.25625805,0
+SON.US,D,20070824,000000,23.7225,24.0609,23.697,23.9783,816389.32913955,0
+SON.US,D,20070827,000000,23.8966,24.0363,23.7098,23.8268,472674.11443707,0
+SON.US,D,20070828,000000,23.758,23.8062,23.571,23.6064,896681.1366087,0
+SON.US,D,20070829,000000,23.7472,24.0816,23.209,24.0678,1136414.9789719,0
+SON.US,D,20070830,000000,23.8209,24.5803,23.7756,24.3068,857690.5362759,0
+SON.US,D,20070831,000000,24.6187,25.0417,24.5233,24.9393,871271.57758485,0
+SON.US,D,20070904,000000,24.9089,25.0161,24.6256,24.9393,973514.6579601,0
+SON.US,D,20070905,000000,24.7632,24.8361,24.0009,24.1396,1677689.6167394,0
+SON.US,D,20070906,000000,24.3246,24.5233,24.0285,24.1947,1306540.9019018,0
+SON.US,D,20070907,000000,23.9301,24.2724,23.752,24.0009,907943.43875405,0
+SON.US,D,20070910,000000,24.117,24.1996,22.9326,22.9493,1623678.5473661,0
+SON.US,D,20070911,000000,23.1254,23.5209,23.0516,23.4038,1660214.1915042,0
+SON.US,D,20070912,000000,23.2522,23.5337,23.2031,23.3202,777541.04510789,0
+SON.US,D,20070913,000000,23.4549,23.6724,23.0221,23.2868,624030.55033634,0
+SON.US,D,20070914,000000,23.0939,23.3369,23.0595,23.2386,497659.77419252,0
+SON.US,D,20070917,000000,23.1254,23.3713,22.9817,22.9897,523508.48065989,0
+SON.US,D,20070918,000000,22.2971,22.2971,20.5313,21.3124,3736928.2202948,0
+SON.US,D,20070919,000000,21.3566,21.7934,21.34,21.4659,1402721.3078485,0
+SON.US,D,20070920,000000,21.4659,21.5957,21.0497,21.5435,981168.22532651,0
+SON.US,D,20070921,000000,21.6734,21.8908,21.458,21.5161,1129483.1585614,0
+SON.US,D,20070924,000000,21.4924,21.5543,21.0851,21.153,861010.57227253,0
+SON.US,D,20070925,000000,21.0911,21.4167,21.0851,21.3252,1122986.4194143,0
+SON.US,D,20070926,000000,21.3478,21.3901,20.9337,20.9799,820579.52766316,0
+SON.US,D,20070927,000000,21.0911,21.1393,20.7114,20.8068,1309715.5719623,0
+SON.US,D,20070928,000000,20.8569,21.0015,20.6218,20.8992,1186384.2653929,0
+SON.US,D,20071001,000000,20.9465,21.2504,20.9465,21.0291,1095255.0715918,0
+SON.US,D,20071002,000000,20.8992,21.3606,20.8126,21.3055,1053520.816282,0
+SON.US,D,20071003,000000,21.2298,21.8977,21.2228,21.8122,1270431.1901222,0
+SON.US,D,20071004,000000,21.8741,21.9636,21.1688,21.2652,1557532.9802304,0
+SON.US,D,20071005,000000,21.3252,21.8122,21.2081,21.7856,583007.87653223,0
+SON.US,D,20071008,000000,21.7934,21.7934,21.2928,21.3606,562935.1788012,0
+SON.US,D,20071009,000000,21.4304,21.6616,21.216,21.5908,670526.30246435,0
+SON.US,D,20071010,000000,21.5161,21.5908,21.1048,21.2081,854507.73385536,0
+SON.US,D,20071011,000000,21.3252,21.4049,20.9051,21.1904,1108540.2983033,0
+SON.US,D,20071012,000000,21.2504,21.3202,20.6946,20.7812,824183.17971707,0
+SON.US,D,20071015,000000,20.7812,21.1048,20.4339,20.6877,994311.13573695,0
+SON.US,D,20071016,000000,20.5637,20.6877,20.1368,20.3631,1137569.7741012,0
+SON.US,D,20071017,000000,20.5637,20.9543,20.5313,20.6749,683811.52917593,0
+SON.US,D,20071018,000000,20.7192,21.2376,20.6405,21.0439,619257.87152304,0
+SON.US,D,20071019,000000,21.2081,22.303,20.9947,20.9947,1698632.4769974,0
+SON.US,D,20071022,000000,20.8206,21.823,20.6621,21.6872,1223933.4049041,0
+SON.US,D,20071023,000000,21.818,21.9764,21.1196,21.4501,765986.99454519,0
+SON.US,D,20071024,000000,21.2868,21.3006,20.7192,21.2228,1044854.7700874,0
+SON.US,D,20071025,000000,21.2445,21.4363,20.8284,20.9947,835164.91544018,0
+SON.US,D,20071026,000000,21.2564,21.3252,20.7025,20.8569,774652.02419471,0
+SON.US,D,20071029,000000,20.8992,21.2298,20.7724,21.1196,701718.98603959,0
+SON.US,D,20071030,000000,21.153,21.6469,20.9543,21.5161,729739.03264439,0
+SON.US,D,20071031,000000,21.6469,21.6793,21.1904,21.4117,856390.37521046,0
+SON.US,D,20071101,000000,21.1471,21.34,20.8776,21.0094,1177574.8863522,0
+SON.US,D,20071102,000000,21.0576,21.1117,20.6877,20.8018,690024.65226578,0
+SON.US,D,20071105,000000,20.4457,20.7812,20.4339,20.5697,805819.29414475,0
+SON.US,D,20071106,000000,20.5559,20.6828,20.3178,20.5765,764974.51571707,0
+SON.US,D,20071107,000000,20.2814,20.8914,20.1565,20.4457,935907.57538339,0
+SON.US,D,20071108,000000,20.5441,21.0231,20.5185,20.9543,870576.26079927,0
+SON.US,D,20071109,000000,20.7516,21.0911,20.6159,20.911,605250.89785567,0
+SON.US,D,20071112,000000,20.8638,21.1835,20.849,20.9867,891485.57507202,0
+SON.US,D,20071113,000000,21.0645,21.7482,21.0645,21.7422,885174.86366139,0
+SON.US,D,20071114,000000,21.7934,21.7934,21.0851,21.1599,481376.75625188,0
+SON.US,D,20071115,000000,21.1117,21.1393,20.7025,20.786,678905.68296657,0
+SON.US,D,20071116,000000,20.8432,20.9465,20.4064,20.5637,989107.4418402,0
+SON.US,D,20071119,000000,20.4388,20.4388,19.8378,20.1929,695044.35151605,0
+SON.US,D,20071120,000000,20.2274,20.3306,19.8722,20.1565,700264.31013293,0
+SON.US,D,20071121,000000,20.0867,20.5107,19.8044,20.0749,758414.75077944,0
+SON.US,D,20071123,000000,20.1427,20.3306,20.0867,20.1772,242766.19612262,0
+SON.US,D,20071126,000000,20.1772,20.5441,19.7001,19.7414,554852.62944135,0
+SON.US,D,20071127,000000,19.7896,20.245,19.7836,20.0867,614823.70219747,0
+SON.US,D,20071128,000000,20.0797,20.7724,20.0453,20.7192,661742.33704888,0
+SON.US,D,20071129,000000,20.6297,20.7724,20.5107,20.6946,583151.20937838,0
+SON.US,D,20071130,000000,20.8638,21.1117,20.794,21.0369,661091.74824366,0
+SON.US,D,20071203,000000,21.1265,21.1835,20.5509,20.6011,813210.59289905,0
+SON.US,D,20071204,000000,20.4605,20.9268,20.3444,20.7724,737645.71971782,0
+SON.US,D,20071205,000000,20.9947,21.1471,20.8638,21.1117,838131.19377398,0
+SON.US,D,20071206,000000,21.0497,21.7344,21.0497,21.5543,604674.51683605,0
+SON.US,D,20071207,000000,22.9897,23.5641,22.3384,22.8234,1432994.0181913,0
+SON.US,D,20071210,000000,22.9326,23.8553,22.8991,23.8553,1362852.4126286,0
+SON.US,D,20071211,000000,23.8622,24.0678,22.9897,23.0063,1039305.4508879,0
+SON.US,D,20071212,000000,23.4883,23.4883,22.6571,22.9759,879645.87536203,0
+SON.US,D,20071213,000000,22.8302,23.0289,22.5549,23.0289,670670.65185551,0
+SON.US,D,20071214,000000,22.9817,23.087,22.6896,22.8922,992143.86177956,0
+SON.US,D,20071217,000000,22.8047,22.8588,22.0197,22.1505,949125.71012444,0
+SON.US,D,20071218,000000,22.4348,22.9405,22.1318,22.8234,908524.90249872,0
+SON.US,D,20071219,000000,22.8834,22.9326,22.242,22.4889,635555.12109379,0
+SON.US,D,20071220,000000,22.7034,23.1008,22.4515,23.1008,666549.57839245,0
+SON.US,D,20071221,000000,23.2522,23.5769,22.9119,23.4953,1185380.9354699,0
+SON.US,D,20071224,000000,23.2868,23.5641,23.0801,23.2946,197322.56807803,0
+SON.US,D,20071226,000000,23.0663,23.2386,22.8706,23.1559,432380.3034038,0
+SON.US,D,20071227,000000,22.9552,23.0427,22.7073,22.8302,516144.62862082,0
+SON.US,D,20071228,000000,23.1008,23.2522,22.6896,22.844,444945.81624961,0
+SON.US,D,20071231,000000,22.8302,22.9188,22.5785,22.6257,475589.56552045,0
+SON.US,D,20080102,000000,22.5155,23.1834,22.4643,22.7584,991915.13915272,0
+SON.US,D,20080103,000000,22.844,22.9119,22.1702,22.2764,577237.96706594,0
+SON.US,D,20080104,000000,22.0197,22.0807,21.1747,21.3124,970916.36891925,0
+SON.US,D,20080107,000000,21.3675,21.8741,21.3124,21.5289,1202587.9928229,0
+SON.US,D,20080108,000000,21.639,21.6941,20.8776,21.0094,1116201.9980299,0
+SON.US,D,20080109,000000,20.9465,21.153,20.49,21.0911,895241.70887715,0
+SON.US,D,20080110,000000,20.8992,21.4659,20.6946,21.2228,805352.69998601,0
+SON.US,D,20080111,000000,21.0969,21.3566,20.6946,20.8432,683521.81384861,0
+SON.US,D,20080114,000000,20.9799,21.2012,20.7516,21.1393,563676.24011214,0
+SON.US,D,20080115,000000,20.9395,21.3202,20.7674,21.216,671621.12143814,0
+SON.US,D,20080116,000000,21.1747,21.5681,21.0439,21.1688,825627.69017367,0
+SON.US,D,20080117,000000,21.2081,21.3901,20.0867,20.1427,813357.99192523,0
+SON.US,D,20080118,000000,20.2126,20.4388,19.4512,19.8378,1012000.0354238,0
+SON.US,D,20080122,000000,19.0773,19.886,18.8974,19.5909,949287.34078073,0
+SON.US,D,20080123,000000,19.1393,20.185,18.8639,20.1624,812987.96954226,0
+SON.US,D,20080124,000000,20.1713,20.2214,19.4915,19.6952,705429.37531937,0
+SON.US,D,20080125,000000,19.8644,20.1427,19.642,19.9283,534520.71273324,0
+SON.US,D,20080128,000000,19.8526,20.253,19.5239,20.2382,510078.90455715,0
+SON.US,D,20080129,000000,20.3867,20.8717,20.2214,20.8717,569185.91405634,0
+SON.US,D,20080130,000000,20.786,21.0803,20.6011,20.6159,473084.79862036,0
+SON.US,D,20080131,000000,20.3513,21.4432,20.128,21.3675,683953.84547708,0
+SON.US,D,20080201,000000,21.4245,21.8387,21.2228,21.8042,638951.39796604,0
+SON.US,D,20080204,000000,21.8042,21.883,21.5219,21.6321,536695.10250568,0
+SON.US,D,20080205,000000,21.3606,21.5161,21.0369,21.1599,476397.71880194,0
+SON.US,D,20080206,000000,20.9395,21.2504,20.0325,20.2894,1226259.2598827,0
+SON.US,D,20080207,000000,20.0935,20.5245,20.0935,20.4064,781820.69959222,0
+SON.US,D,20080208,000000,20.3178,20.4201,19.9981,20.2382,622359.35034293,0
+SON.US,D,20080211,000000,20.3021,20.4999,20.0247,20.4821,576575.17972062,0
+SON.US,D,20080212,000000,20.5637,20.6081,19.9076,20.0325,670939.01973766,0
+SON.US,D,20080213,000000,20.2382,20.4546,19.9499,20.0749,872568.68901526,0
+SON.US,D,20080214,000000,20.1565,20.1713,19.7001,19.9076,872574.78828531,0
+SON.US,D,20080215,000000,19.7836,19.9558,19.5761,19.9155,578222.99917884,0
+SON.US,D,20080219,000000,20.1565,20.1929,19.4443,19.5171,554272.1822417,0
+SON.US,D,20080220,000000,19.3332,19.826,19.2938,19.769,650341.78478242,0
+SON.US,D,20080221,000000,19.9155,20.1713,19.3882,19.4217,538946.74969874,0
+SON.US,D,20080222,000000,19.4443,19.7158,19.2279,19.6883,621291.97808437,0
+SON.US,D,20080225,000000,19.6233,20.1929,19.5633,20.1929,633234.34884018,0
+SON.US,D,20080226,000000,19.9076,20.3444,19.9076,20.1624,757248.77365509,0
+SON.US,D,20080227,000000,20.0178,20.5509,19.9765,20.2057,764254.8018513,0
+SON.US,D,20080228,000000,20.0749,20.1368,19.8309,19.9421,709296.31253039,0
+SON.US,D,20080229,000000,19.769,19.8044,19.4915,19.5063,1201495.2069391,0
+SON.US,D,20080303,000000,19.4719,19.82,19.4217,19.5467,628070.30019875,0
+SON.US,D,20080304,000000,19.3823,19.6656,19.2574,19.5967,623737.78537399,0
+SON.US,D,20080305,000000,19.5967,19.769,19.3036,19.4089,666052.48788346,0
+SON.US,D,20080306,000000,19.3194,19.4443,18.9731,19.0055,804764.12042628,0
+SON.US,D,20080307,000000,18.8747,19.2486,18.8747,19.0567,646923.14391999,0
+SON.US,D,20080310,000000,19.1236,19.1393,18.315,18.3208,709222.10474479,0
+SON.US,D,20080311,000000,18.6957,19.9617,18.3494,18.8344,698539.23325409,0
+SON.US,D,20080312,000000,18.9101,19.2062,18.7154,18.8068,517947.97946528,0
+SON.US,D,20080313,000000,18.5423,19.0213,18.2176,18.9731,825535.18457793,0
+SON.US,D,20080314,000000,19.0911,19.1039,18.315,18.6465,824360.05854849,0
+SON.US,D,20080317,000000,18.2826,18.8196,18.0995,18.6524,785911.27670504,0
+SON.US,D,20080318,000000,18.9387,19.1689,18.5501,19.0705,558086.25911229,0
+SON.US,D,20080319,000000,19.0567,19.2938,18.5235,18.5235,843107.18158889,0
+SON.US,D,20080320,000000,17.9835,18.675,17.9835,18.4891,849603.92073602,0
+SON.US,D,20080324,000000,18.5787,19.8526,18.5787,19.4866,1059870.1564029,0
+SON.US,D,20080325,000000,19.4384,19.7364,19.2486,19.6115,794722.68883572,0
+SON.US,D,20080326,000000,19.5693,19.8112,19.4719,19.6175,500986.92600421,0
+SON.US,D,20080327,000000,19.6656,19.7207,19.2878,19.4787,672152.7744774,0
+SON.US,D,20080328,000000,19.583,19.886,19.4512,19.5633,470943.95483318,0
+SON.US,D,20080331,000000,19.5633,19.9903,19.5239,19.826,1172952.6562001,0
+SON.US,D,20080401,000000,20.067,20.6346,19.8722,20.5854,723116.24191626,0
+SON.US,D,20080402,000000,20.5637,21.1688,20.4605,21.0153,902746.86067236,0
+SON.US,D,20080403,000000,20.9179,21.1747,20.794,21.0851,621572.54450661,0
+SON.US,D,20080404,000000,21.1196,21.1953,20.849,20.9947,415198.65967597,0
+SON.US,D,20080407,000000,21.153,21.333,21.0497,21.1196,523166.92153715,0
+SON.US,D,20080408,000000,21.0094,21.153,20.794,20.9867,429783.03090797,0
+SON.US,D,20080409,000000,20.9337,21.0153,20.3788,20.4201,369415.50559867,0
+SON.US,D,20080410,000000,20.253,20.3582,19.9765,20.1014,696812.12328523,0
+SON.US,D,20080411,000000,19.9342,20.3936,19.9342,20.0601,479885.48472492,0
+SON.US,D,20080414,000000,20.0935,20.2057,19.9007,20.1772,423253.76232059,0
+SON.US,D,20080415,000000,20.3366,20.3995,19.9421,20.3631,547937.07375087,0
+SON.US,D,20080416,000000,20.428,21.1117,20.372,21.0851,651557.57261217,0
+SON.US,D,20080417,000000,21.639,23.4677,21.639,22.8706,1688816.7183986,0
+SON.US,D,20080418,000000,22.9552,23.3713,22.7172,23.1313,913174.57936602,0
+SON.US,D,20080421,000000,23.0427,23.4087,22.9405,23.3969,655311.67332729,0
+SON.US,D,20080422,000000,23.3576,23.3576,22.3463,22.5833,772739.90303437,0
+SON.US,D,20080423,000000,22.6896,22.844,22.242,22.3709,520890.87726389,0
+SON.US,D,20080424,000000,22.4703,22.9709,22.1938,22.8096,589874.63806232,0
+SON.US,D,20080425,000000,22.9188,23.1126,22.5942,23.1126,695347.28192848,0
+SON.US,D,20080428,000000,23.209,23.2444,22.7516,22.7742,412049.4032407,0
+SON.US,D,20080429,000000,22.6571,23.087,22.5459,22.9759,678686.10924481,0
+SON.US,D,20080430,000000,23.0595,23.2178,22.783,22.8175,520721.11424753,0
+SON.US,D,20080501,000000,22.8637,23.5149,22.8175,23.3133,632694.56344084,0
+SON.US,D,20080502,000000,23.4549,23.5267,22.8047,22.8922,614153.7990371,0
+SON.US,D,20080505,000000,22.7446,22.906,22.3856,22.6257,732911.66961485,0
+SON.US,D,20080506,000000,22.4643,22.9552,22.3581,22.8834,563241.15884865,0
+SON.US,D,20080507,000000,22.9405,22.9405,22.3522,22.365,566409.72963907,0
+SON.US,D,20080508,000000,22.5381,22.5991,21.9489,22.3522,857548.21997475,0
+SON.US,D,20080509,000000,22.2814,22.5893,22.0019,22.4703,492042.34647745,0
+SON.US,D,20080512,000000,22.5085,22.5155,22.0393,22.4643,611919.43310918,0
+SON.US,D,20080513,000000,22.5037,22.8372,22.4141,22.7664,504366.93815633,0
+SON.US,D,20080514,000000,22.7742,22.8991,22.5833,22.7112,524155.00328507,0
+SON.US,D,20080515,000000,22.6719,22.9995,22.3335,22.9405,630813.95517576,0
+SON.US,D,20080516,000000,22.9188,23.0221,22.6404,22.8706,654324.60812437,0
+SON.US,D,20080519,000000,22.9493,23.4402,22.8302,23.2808,1048651.5656929,0
+SON.US,D,20080520,000000,23.1628,23.2031,22.4279,22.8991,1022573.1200537,0
+SON.US,D,20080521,000000,22.9631,22.9709,22.4141,22.4643,598453.26138614,0
+SON.US,D,20080522,000000,22.3935,22.9188,22.2971,22.783,507874.01843446,0
+SON.US,D,20080523,000000,22.7516,22.7664,22.2814,22.5233,405976.56336198,0
+SON.US,D,20080527,000000,22.6483,22.8175,22.4073,22.783,341307.01957816,0
+SON.US,D,20080528,000000,22.8372,23.6182,22.7978,23.571,717880.01857925,0
+SON.US,D,20080529,000000,23.4883,23.752,23.4156,23.5209,639122.17752741,0
+SON.US,D,20080530,000000,23.4549,24.0678,23.4549,23.9723,688420.54424291,0
+SON.US,D,20080602,000000,23.9094,24.0009,23.5011,23.7166,442337.36175869,0
+SON.US,D,20080603,000000,23.8209,23.8209,22.9326,23.1696,804926.76762759,0
+SON.US,D,20080604,000000,23.1313,23.9635,23.1313,23.7382,649717.62614741,0
+SON.US,D,20080605,000000,23.9723,24.1337,23.5769,23.9567,709938.76897554,0
+SON.US,D,20080606,000000,23.752,23.7972,22.8519,22.9631,666026.05771325,0
+SON.US,D,20080609,000000,22.9405,23.1903,22.8922,22.9817,585873.51691022,0
+SON.US,D,20080610,000000,22.8519,23.265,22.6808,23.0063,876979.47780564,0
+SON.US,D,20080611,000000,22.9995,23.2386,22.8765,22.8765,823451.2673112,0
+SON.US,D,20080612,000000,23.0595,23.6654,22.9817,23.4953,716082.76700484,0
+SON.US,D,20080613,000000,23.6507,24.0225,23.5337,23.8209,553729.34720734,0
+SON.US,D,20080616,000000,23.6881,23.8907,23.5209,23.7756,462353.13296927,0
+SON.US,D,20080617,000000,23.8062,24.0491,23.6507,23.697,578134.55976313,0
+SON.US,D,20080618,000000,23.6261,23.9527,23.5149,23.7098,427841.42994239,0
+SON.US,D,20080619,000000,23.6724,23.7826,23.5267,23.635,421588.66159723,0
+SON.US,D,20080620,000000,23.4609,23.7166,23.3644,23.4481,1241348.8539838,0
+SON.US,D,20080623,000000,23.5071,23.6113,23.2258,23.2326,731994.74601749,0
+SON.US,D,20080624,000000,23.0369,23.1195,22.5037,22.5293,715077.40399177,0
+SON.US,D,20080625,000000,22.5705,23.0063,22.4515,22.6257,743968.62966855,0
+SON.US,D,20080626,000000,22.3787,22.4279,21.6321,21.6734,728690.97474099,0
+SON.US,D,20080627,000000,21.6734,21.8042,21.3675,21.4855,830173.67945013,0
+SON.US,D,20080630,000000,21.5367,21.6734,21.3124,21.4304,506004.59216446,0
+SON.US,D,20080701,000000,21.1904,21.5367,21.0576,21.4797,499976.4802661,0
+SON.US,D,20080702,000000,21.4659,21.701,20.9543,20.9543,506240.43060635,0
+SON.US,D,20080703,000000,21.0497,21.4117,20.9543,21.1599,407586.77065489,0
+SON.US,D,20080707,000000,21.0497,21.3124,20.5637,20.7261,938876.90335222,0
+SON.US,D,20080708,000000,20.7516,21.2445,20.7192,20.9867,812620.99679431,0
+SON.US,D,20080709,000000,21.0645,21.3124,20.9395,21.0733,630107.45639509,0
+SON.US,D,20080710,000000,21.0291,21.4501,20.849,21.34,897558.41495073,0
+SON.US,D,20080711,000000,21.1196,21.5289,20.9337,21.333,635937.34201686,0
+SON.US,D,20080714,000000,21.4727,21.5003,20.849,21.0969,552624.36278347,0
+SON.US,D,20080715,000000,20.9337,21.5003,20.4821,20.9543,1050869.6669007,0
+SON.US,D,20080716,000000,20.9799,21.4659,20.7468,21.3566,790892.347245,0
+SON.US,D,20080717,000000,21.4727,22.0473,20.9799,21.5289,1662940.5652161,0
+SON.US,D,20080718,000000,21.5219,21.7776,21.4117,21.6616,1572334.8920941,0
+SON.US,D,20080721,000000,21.6941,21.818,21.5957,21.7266,890545.27093947,0
+SON.US,D,20080722,000000,21.639,22.8175,21.639,22.7516,638334.35514609,0
+SON.US,D,20080723,000000,22.6404,22.8519,22.2135,22.2696,645907.61545684,0
+SON.US,D,20080724,000000,22.3168,22.6404,22.2607,22.4279,786839.38229748,0
+SON.US,D,20080725,000000,22.4831,22.725,22.2076,22.5549,688208.0863362,0
+SON.US,D,20080728,000000,22.4643,22.5785,22.247,22.3246,625682.43597459,0
+SON.US,D,20080729,000000,22.3168,22.7034,22.2971,22.6119,499291.3289306,0
+SON.US,D,20080730,000000,22.73,23.2386,22.5833,23.0289,710072.95291662,0
+SON.US,D,20080731,000000,22.8834,23.3369,22.5893,22.5893,752547.25299237,0
+SON.US,D,20080801,000000,22.6719,22.9709,22.4004,22.79,444521.91698121,0
+SON.US,D,20080804,000000,22.7446,22.8175,22.2204,22.365,515904.72399888,0
+SON.US,D,20080805,000000,21.7708,22.844,21.2928,22.8047,667163.57157738,0
+SON.US,D,20080806,000000,22.5705,22.8096,22.5233,22.5549,563370.26006468,0
+SON.US,D,20080807,000000,22.4831,22.7584,22.1584,22.2135,679725.01824315,0
+SON.US,D,20080808,000000,22.242,22.8588,22.242,22.7112,578409.02691533,0
+SON.US,D,20080811,000000,22.7584,23.272,22.725,23.2592,778432.55508004,0
+SON.US,D,20080812,000000,23.328,23.7826,23.1903,23.6005,987048.93819868,0
+SON.US,D,20080813,000000,23.5011,23.5415,23.0221,23.3064,410781.77161553,0
+SON.US,D,20080814,000000,23.149,23.6005,23.0427,23.4549,592577.631239,0
+SON.US,D,20080815,000000,23.5011,23.5769,23.3005,23.4245,386778.09433796,0
+SON.US,D,20080818,000000,23.5209,23.6792,23.3005,23.4323,348097.54023264,0
+SON.US,D,20080819,000000,23.328,23.4402,23.1067,23.265,358771.26281827,0
+SON.US,D,20080820,000000,23.3576,23.4038,23.1254,23.3713,309256.37201603,0
+SON.US,D,20080821,000000,23.1962,23.3969,23.0516,23.2808,343358.40740462,0
+SON.US,D,20080822,000000,23.4038,23.6113,23.3369,23.5149,246508.09829763,0
+SON.US,D,20080825,000000,23.3969,23.4402,22.8372,22.9631,323718.75784706,0
+SON.US,D,20080826,000000,22.9709,23.1254,22.9267,23.1254,375388.72406658,0
+SON.US,D,20080827,000000,23.1254,23.6881,23.1254,23.5493,297639.29566283,0
+SON.US,D,20080828,000000,23.697,24.2124,23.635,24.0757,500271.27831847,0
+SON.US,D,20080829,000000,24.0363,24.1239,23.6005,23.9301,419300.41878388,0
+SON.US,D,20080902,000000,24.1947,24.234,23.8907,24.0491,752273.80238518,0
+SON.US,D,20080903,000000,24.0491,24.5617,23.9783,24.4407,849096.66477695,0
+SON.US,D,20080904,000000,24.3128,24.3964,23.7826,23.9527,858393.98542153,0
+SON.US,D,20080905,000000,23.7756,24.0285,23.5927,23.9783,732849.66036935,0
+SON.US,D,20080908,000000,24.4771,24.6384,24.2046,24.5321,648007.7974437,0
+SON.US,D,20080909,000000,24.5321,24.7544,23.7708,23.7826,842421.01370839,0
+SON.US,D,20080910,000000,23.9723,24.7977,23.7826,24.659,952314.61181503,0
+SON.US,D,20080911,000000,24.4357,24.4357,23.8907,24.2566,569240.80748679,0
+SON.US,D,20080912,000000,23.5415,24.3659,23.5415,24.3246,606205.43361833,0
+SON.US,D,20080915,000000,23.9861,24.4997,23.5415,23.8838,604188.60832215,0
+SON.US,D,20080916,000000,23.5337,23.7294,22.8519,23.7294,1019089.4203107,0
+SON.US,D,20080917,000000,23.3969,23.3969,21.8584,21.8584,843724.22440885,0
+SON.US,D,20080918,000000,22.0521,22.6955,21.5161,22.5942,1077296.7874777,0
+SON.US,D,20080919,000000,23.4815,23.6881,22.7073,22.8302,1170493.6338254,0
+SON.US,D,20080922,000000,22.5991,22.8834,21.8977,21.9636,679680.29026279,0
+SON.US,D,20080923,000000,21.9174,22.3335,21.6469,21.818,666687.82851355,0
+SON.US,D,20080924,000000,21.7482,21.818,20.9337,21.0803,935260.0362132,0
+SON.US,D,20080925,000000,21.2376,21.8741,21.0153,21.6872,792353.12242172,0
+SON.US,D,20080926,000000,21.3754,21.398,20.794,21.2081,733788.94795688,0
+SON.US,D,20080929,000000,20.9337,21.4924,20.2214,20.372,985503.78978629,0
+SON.US,D,20080930,000000,20.31,20.7468,19.8456,20.5509,936216.60506587,0
+SON.US,D,20081001,000000,20.4605,20.911,20.253,20.6877,639053.05246685,0
+SON.US,D,20081002,000000,20.5637,20.7724,19.6302,19.6883,456361.6166912,0
+SON.US,D,20081003,000000,19.8791,20.0178,18.9947,19.0705,767071.6480689,0
+SON.US,D,20081006,000000,18.3494,18.8118,17.408,18.4252,1161665.9569745,0
+SON.US,D,20081007,000000,18.7114,18.8974,17.7149,17.7208,1002630.5400837,0
+SON.US,D,20081008,000000,17.2693,18.2826,16.8562,17.4641,1083423.5042418,0
+SON.US,D,20081009,000000,17.5683,18.0445,15.8576,16.0652,882174.02279731,0
+SON.US,D,20081010,000000,15.9412,16.2157,14.4302,15.3461,1421096.3754159,0
+SON.US,D,20081013,000000,15.898,16.9378,15.5821,16.9378,1065415.4094224,0
+SON.US,D,20081014,000000,16.9289,17.8024,16.9063,17.0332,2025895.9272879,0
+SON.US,D,20081015,000000,16.6613,16.7154,15.6757,15.7199,1233727.8160577,0
+SON.US,D,20081016,000000,15.9118,17.5319,14.5424,17.0411,2723901.4744127,0
+SON.US,D,20081017,000000,16.5355,17.1739,16.1281,16.6407,1513926.2490156,0
+SON.US,D,20081020,000000,16.8502,16.8945,16.5275,16.7774,1198956.8940537,0
+SON.US,D,20081021,000000,16.4951,17.6215,16.4951,16.9446,929365.09171091,0
+SON.US,D,20081022,000000,16.5965,16.5965,15.712,16.1409,878599.85054864,0
+SON.US,D,20081023,000000,16.2452,16.6791,14.9624,15.6157,1312027.1953108,0
+SON.US,D,20081024,000000,14.8592,15.834,14.5483,15.3806,1007673.6198691,0
+SON.US,D,20081027,000000,15.4061,15.6422,14.8238,14.8238,575107.28872885,0
+SON.US,D,20081028,000000,15.1237,16.1134,14.8238,16.1134,596334.78158914,0
+SON.US,D,20081029,000000,16.0731,16.7725,15.8094,16.2846,678651.54671454,0
+SON.US,D,20081030,000000,16.6535,17.0755,16.2757,17.0175,735340.19563932,0
+SON.US,D,20081031,000000,16.9811,17.6637,16.7961,17.4355,759809.45053063,0
+SON.US,D,20081103,000000,17.4296,18.252,17.3657,17.7798,568302.53644425,0
+SON.US,D,20081104,000000,18.0799,18.2894,17.6145,18.0365,653926.12248118,0
+SON.US,D,20081105,000000,17.5535,18.2648,17.1522,17.2418,459521.03857654,0
+SON.US,D,20081106,000000,17.167,17.5113,16.439,16.4744,397078.7449056,0
+SON.US,D,20081107,000000,16.6201,17.0568,16.4026,17.0411,366223.55427306,0
+SON.US,D,20081110,000000,17.4355,17.4355,16.3967,16.8414,607421.22144809,0
+SON.US,D,20081111,000000,16.6131,16.6357,16.0997,16.2659,723657.04386059,0
+SON.US,D,20081112,000000,15.9934,15.9934,15.3304,15.3608,673451.91899782,0
+SON.US,D,20081113,000000,15.5231,16.6791,14.7293,16.6456,1584613.7392477,0
+SON.US,D,20081114,000000,16.0239,16.6456,15.831,16.2403,933682.35836055,0
+SON.US,D,20081117,000000,16.0789,16.3908,15.8232,15.898,917422.7209551,0
+SON.US,D,20081118,000000,15.9344,16.5157,15.6353,16.4026,863816.23649504,0
+SON.US,D,20081119,000000,16.3702,16.6053,15.2625,15.2625,838944.4297805,0
+SON.US,D,20081120,000000,15.0283,15.9609,14.6821,14.6929,878474.81551264,0
+SON.US,D,20081121,000000,15.0215,15.4779,14.2846,15.4779,1136010.3940587,0
+SON.US,D,20081124,000000,15.7042,16.3278,15.3874,15.9609,940688.38655675,0
+SON.US,D,20081125,000000,16.2974,16.4076,15.7327,16.2718,1013489.2738608,0
+SON.US,D,20081126,000000,15.9885,17.5535,15.9885,17.4149,1090457.9956983,0
+SON.US,D,20081128,000000,17.1925,17.4218,16.9446,17.3804,347736.66675475,0
+SON.US,D,20081201,000000,16.9289,17.3028,16.3278,16.3278,895728.63393605,0
+SON.US,D,20081202,000000,16.6731,17.3312,16.5915,17.2063,1036501.8197554,0
+SON.US,D,20081203,000000,16.9446,17.5044,16.6279,17.4827,861724.18686826,0
+SON.US,D,20081204,000000,17.2486,17.5831,16.5619,16.9673,807555.55301868,0
+SON.US,D,20081205,000000,15.1317,16.2757,13.7377,15.9058,2697229.3664887,0
+SON.US,D,20081208,000000,16.0997,17.3312,16.016,16.7961,1473895.7231395,0
+SON.US,D,20081209,000000,16.6535,17.2624,15.8094,16.7312,1118271.6836664,0
+SON.US,D,20081210,000000,17.0332,17.6293,16.8699,17.1985,1105157.2365162,0
+SON.US,D,20081211,000000,17.1739,17.5241,16.3574,16.4951,771692.86167597,0
+SON.US,D,20081212,000000,16.0435,17.2348,15.9412,16.9004,713421.45217348,0
+SON.US,D,20081215,000000,16.9978,17.2486,16.32,16.5501,837497.8862339,0
+SON.US,D,20081216,000000,16.7233,17.4503,16.6131,17.4296,760330.93811981,0
+SON.US,D,20081217,000000,17.1867,17.8024,16.9378,17.6067,712663.1095974,0
+SON.US,D,20081218,000000,17.6293,17.7238,16.8699,17.167,1014935.8174074,0
+SON.US,D,20081219,000000,17.3657,17.9893,16.5433,16.7902,1602237.5800541,0
+SON.US,D,20081222,000000,16.6791,16.7834,16.1409,16.6357,1111928.4428156,0
+SON.US,D,20081223,000000,16.9594,16.986,16.3908,16.4793,923871.68248684,0
+SON.US,D,20081224,000000,16.5355,16.6279,16.2757,16.5433,274871.73711518,0
+SON.US,D,20081226,000000,16.5275,16.5433,15.1789,15.7809,1618229.8661224,0
+SON.US,D,20081229,000000,15.7042,15.7042,14.5965,15.234,2231566.3629729,0
+SON.US,D,20081230,000000,15.3608,15.5645,14.7913,15.5507,1817617.0371119,0
+SON.US,D,20081231,000000,15.6353,16.2246,15.4317,16.0377,1485601.2389083,0
+SON.US,D,20090102,000000,16.016,16.8502,15.834,16.6918,707143.27020312,0
+SON.US,D,20090105,000000,16.6613,16.9909,16.4076,16.7312,903649.5526396,0
+SON.US,D,20090106,000000,16.8876,17.5929,16.7528,17.0913,1024508.6217492,0
+SON.US,D,20090107,000000,16.9978,17.3194,16.6791,16.7834,915188.35502718,0
+SON.US,D,20090108,000000,16.803,16.9751,16.4439,16.8699,882283.80965819,0
+SON.US,D,20090109,000000,16.8876,17.0332,16.0997,16.4744,653277.56676597,0
+SON.US,D,20090112,000000,16.4439,16.6053,15.6275,15.9344,1001000.0018906,0
+SON.US,D,20090113,000000,15.831,16.2757,15.8232,16.2246,629814.69143274,0
+SON.US,D,20090114,000000,16.0091,16.016,15.4317,15.7652,912349.1448194,0
+SON.US,D,20090115,000000,15.7042,16.1055,15.234,16.0652,972381.21027601,0
+SON.US,D,20090116,000000,16.2403,16.32,15.9344,16.2157,741143.65109088,0
+SON.US,D,20090120,000000,16.0917,16.2334,15.0795,15.1445,894183.48552366,0
+SON.US,D,20090121,000000,15.4189,15.5891,14.8886,15.4976,1057999.7135879,0
+SON.US,D,20090122,000000,15.1956,15.9412,15.1445,15.6157,816966.72670419,0
+SON.US,D,20090123,000000,15.3126,15.9885,15.1445,15.712,613658.74161813,0
+SON.US,D,20090126,000000,15.7042,16.1606,15.5507,15.9186,728897.33337764,0
+SON.US,D,20090127,000000,15.9491,16.4026,15.6629,16.3131,690750.4654016,0
+SON.US,D,20090128,000000,16.5433,16.8178,16.4528,16.7725,796149.91802718,0
+SON.US,D,20090129,000000,16.6613,16.746,16.3574,16.5355,891836.28309983,0
+SON.US,D,20090130,000000,16.5433,16.5965,15.7199,15.8764,1138252.8923467,0
+SON.US,D,20090202,000000,15.8646,16.1606,15.6973,16.0917,1266736.0490175,0
+SON.US,D,20090203,000000,16.1685,16.7233,15.9275,16.5827,1059292.7588383,0
+SON.US,D,20090204,000000,16.5747,16.8178,16.2157,16.4026,1054449.9384194,0
+SON.US,D,20090205,000000,15.4317,15.5821,13.6757,14.1745,3525308.9632221,0
+SON.US,D,20090206,000000,14.1459,15.1237,14.1459,15.1001,1791646.3452437,0
+SON.US,D,20090209,000000,15.0529,15.0795,14.6369,14.9231,899834.459224,0
+SON.US,D,20090210,000000,14.8592,15.2694,14.4302,14.5345,966379.52854786,0
+SON.US,D,20090211,000000,14.6123,14.7706,14.3418,14.506,830438.99769726,0
+SON.US,D,20090212,000000,14.1823,14.2846,13.7171,14.0771,1398469.1000794,0
+SON.US,D,20090213,000000,14.1243,14.2355,13.8046,13.8498,625449.64716772,0
+SON.US,D,20090217,000000,13.6619,13.7111,13.0314,13.1121,1349573.2851871,0
+SON.US,D,20090218,000000,13.1445,13.1819,12.7461,12.9016,788304.22365424,0
+SON.US,D,20090219,000000,12.9881,13.0619,12.5887,12.6655,873549.65494812,0
+SON.US,D,20090220,000000,12.4234,12.7323,12.2562,12.6575,1208130.1962073,0
+SON.US,D,20090223,000000,12.7176,12.7678,12.4106,12.4638,1146476.7414627,0
+SON.US,D,20090224,000000,12.6103,13.2144,12.3684,13.1209,1186976.9111326,0
+SON.US,D,20090225,000000,13.0737,13.3128,12.7176,13.0737,1129898.9254697,0
+SON.US,D,20090226,000000,13.2626,13.7377,13.2557,13.3875,1483049.7109378,0
+SON.US,D,20090227,000000,13.0737,13.6757,13.0255,13.3422,1725298.4856514,0
+SON.US,D,20090302,000000,13.0678,13.4544,12.4638,12.5139,1177152.0036288,0
+SON.US,D,20090303,000000,12.5139,12.6861,12.1795,12.3034,1731441.4671356,0
+SON.US,D,20090304,000000,12.4785,12.6575,12.3684,12.5474,1410887.213899,0
+SON.US,D,20090305,000000,12.3802,12.6221,12.03,12.2375,1051869.9471887,0
+SON.US,D,20090306,000000,12.4638,12.4854,11.8902,12.1972,1525275.9740316,0
+SON.US,D,20090309,000000,12.1519,12.2788,11.5627,11.7358,1327798.8911124,0
+SON.US,D,20090310,000000,12.0231,12.5975,11.9916,12.5553,1200388.1894252,0
+SON.US,D,20090311,000000,12.6792,13.1445,12.5553,13.0619,1188055.4653863,0
+SON.US,D,20090312,000000,13.0678,13.6875,12.9507,13.5863,689573.30628215,0
+SON.US,D,20090313,000000,13.6137,13.8498,13.2399,13.8204,1076221.282859,0
+SON.US,D,20090316,000000,13.9748,14.1745,13.5991,13.6482,825531.11839789,0
+SON.US,D,20090317,000000,13.6757,14.0131,13.4967,13.9748,578366.33202499,0
+SON.US,D,20090318,000000,13.9748,14.9152,13.9453,14.866,983681.12458666,0
+SON.US,D,20090319,000000,15.0353,15.0923,14.6123,14.6585,634742.90163228,0
+SON.US,D,20090320,000000,14.6988,14.8956,14.1686,14.2926,625654.98925937,0
+SON.US,D,20090323,000000,14.5759,14.8385,14.3526,14.8168,791479.91025971,0
+SON.US,D,20090324,000000,14.5689,14.9556,14.5129,14.6231,1156652.3569943,0
+SON.US,D,20090325,000000,14.6988,15.1317,14.264,14.6821,986281.44671752,0
+SON.US,D,20090326,000000,14.8474,14.8828,14.5897,14.7618,1419644.7491443,0
+SON.US,D,20090327,000000,14.6123,14.9044,14.5257,14.5897,959354.18599649,0
+SON.US,D,20090330,000000,14.5257,14.5257,14.0839,14.3526,985576.98102687,0
+SON.US,D,20090331,000000,14.5424,14.7205,14.2306,14.5257,1303030.7719887,0
+SON.US,D,20090401,000000,14.2355,14.5178,14.0367,14.4637,930435.5136045,0
+SON.US,D,20090402,000000,14.7126,15.0923,14.6585,14.8749,736503.12312866,0
+SON.US,D,20090403,000000,14.9152,15.3126,14.7126,15.3008,851372.70905021,0
+SON.US,D,20090406,000000,15.2251,15.3943,14.8749,15.1867,567121.31114478,0
+SON.US,D,20090407,000000,14.99,15.0923,14.7293,14.8886,882545.06172529,0
+SON.US,D,20090408,000000,14.9231,15.6845,14.9231,15.5507,954406.66144181,0
+SON.US,D,20090409,000000,15.7868,16.2088,15.6481,15.8901,1318746.5578147,0
+SON.US,D,20090413,000000,15.7396,16.0091,15.5291,15.9412,741242.25595667,0
+SON.US,D,20090414,000000,15.7602,15.7868,15.1001,15.289,728381.9450585,0
+SON.US,D,20090415,000000,15.171,15.9934,15.1237,15.9275,1783231.3856661,0
+SON.US,D,20090416,000000,15.9412,15.9412,14.7205,15.2487,2426033.4561231,0
+SON.US,D,20090417,000000,15.3008,15.6559,15.0451,15.5891,1012370.0578068,0
+SON.US,D,20090420,000000,15.295,15.4848,14.7785,14.9231,976642.5669502,0
+SON.US,D,20090421,000000,14.8828,15.834,14.8828,15.6629,890526.97312932,0
+SON.US,D,20090422,000000,15.4641,16.4076,15.0382,16.0731,1002705.7644143,0
+SON.US,D,20090423,000000,16.259,16.259,15.712,15.9934,900133.3234564,0
+SON.US,D,20090424,000000,16.0859,16.7233,15.7199,16.6201,972004.07207798,0
+SON.US,D,20090427,000000,16.3495,17.0047,16.2846,16.8876,1108687.6973295,0
+SON.US,D,20090428,000000,16.7154,17.0755,16.5561,16.6131,1106942.2895505,0
+SON.US,D,20090429,000000,16.7528,17.4011,16.5827,17.3116,1204464.5349079,0
+SON.US,D,20090430,000000,17.5241,17.7208,16.8817,16.9004,1161141.4197504,0
+SON.US,D,20090501,000000,16.7902,17.2958,16.5433,17.0253,828225.97921451,0
+SON.US,D,20090504,000000,17.1739,17.4827,17.1031,17.4827,597791.49058583,0
+SON.US,D,20090505,000000,17.2958,17.5044,17.0568,17.228,1023520.5400013,0
+SON.US,D,20090506,000000,17.3608,17.4827,17.1031,17.2348,639915.08263377,0
+SON.US,D,20090507,000000,17.3194,17.6519,17.0175,17.3116,1314611.2527216,0
+SON.US,D,20090508,000000,17.5319,17.9775,17.5044,17.826,670754.00854617,0
+SON.US,D,20090511,000000,17.3194,17.3804,16.6918,16.739,941058.40893972,0
+SON.US,D,20090512,000000,16.862,17.0115,16.1813,16.4439,1112893.1440283,0
+SON.US,D,20090513,000000,15.6481,15.9934,15.0599,15.1867,1257420.4305627,0
+SON.US,D,20090514,000000,15.2044,15.8094,15.1385,15.6481,719679.30324368,0
+SON.US,D,20090515,000000,15.5576,16.1213,15.5576,15.7652,703471.50963366,0
+SON.US,D,20090518,000000,15.898,16.3278,15.8764,16.2974,766299.07386269,0
+SON.US,D,20090519,000000,16.2757,16.501,16.1537,16.2757,747318.14547042,0
+SON.US,D,20090520,000000,16.4312,16.6997,16.0505,16.0789,769657.73856965,0
+SON.US,D,20090521,000000,15.8842,16.196,15.8094,16.0917,797093.27179474,0
+SON.US,D,20090522,000000,16.1763,16.3642,16.0023,16.1055,521645.15365994,0
+SON.US,D,20090526,000000,16.0307,16.7312,15.9885,16.6407,888952.34491169,0
+SON.US,D,20090527,000000,16.6357,16.6682,15.9491,15.9806,892381.1512242,0
+SON.US,D,20090528,000000,16.1409,16.6682,16.1055,16.5915,880475.37608869,0
+SON.US,D,20090529,000000,16.6918,17.1867,16.6535,16.8699,1380301.4076936,0
+SON.US,D,20090601,000000,17.0913,17.6067,17.0913,17.5535,570782.90626415,0
+SON.US,D,20090602,000000,17.5181,17.951,17.3726,17.8172,790920.81050523,0
+SON.US,D,20090603,000000,17.7238,17.9441,17.4641,17.6293,635714.71866007,0
+SON.US,D,20090604,000000,17.6697,17.9205,17.4769,17.8388,551709.47227613,0
+SON.US,D,20090605,000000,18.0533,18.1271,17.6992,17.9028,448361.40747702,0
+SON.US,D,20090608,000000,17.768,17.8024,17.2693,17.6992,520363.29040466,0
+SON.US,D,20090609,000000,17.768,17.768,17.2555,17.4887,504092.47100412,0
+SON.US,D,20090610,000000,17.6579,17.8644,17.4503,17.5929,830881.19477581,0
+SON.US,D,20090611,000000,17.6145,17.8979,17.4827,17.6579,432235.95401265,0
+SON.US,D,20090612,000000,17.5929,17.5929,16.9515,17.2693,587901.52420149,0
+SON.US,D,20090615,000000,17.0479,17.0479,16.4242,16.8562,825958.06730132,0
+SON.US,D,20090616,000000,16.9378,17.0115,16.3495,16.4744,771461.08941411,0
+SON.US,D,20090617,000000,16.4744,16.5275,16.2088,16.3642,468190.1344061,0
+SON.US,D,20090618,000000,16.3131,16.6279,16.2029,16.4951,453616.94516918,0
+SON.US,D,20090619,000000,16.5915,16.6613,16.2334,16.2718,809363.98658819,0
+SON.US,D,20090622,000000,16.1891,16.3642,15.9678,16.1055,800089.02993378,0
+SON.US,D,20090623,000000,16.1055,16.2924,15.6629,15.7937,1099356.8306997,0
+SON.US,D,20090624,000000,15.9058,16.3967,15.8094,16.1409,829598.31497552,0
+SON.US,D,20090625,000000,16.0377,16.5679,15.9491,16.4164,541004.23679525,0
+SON.US,D,20090626,000000,16.383,16.5679,16.2246,16.4528,412231.36479716,0
+SON.US,D,20090629,000000,16.4666,16.9378,16.4242,16.7961,522136.14489888,0
+SON.US,D,20090630,000000,16.739,16.8562,16.32,16.5827,639594.8709562,0
+SON.US,D,20090701,000000,16.6456,17.1305,16.501,16.922,601366.67937951,0
+SON.US,D,20090702,000000,16.7076,16.7961,16.2718,16.6535,519450.43298734,0
+SON.US,D,20090706,000000,16.5089,16.7076,16.2531,16.4164,652398.25533392,0
+SON.US,D,20090707,000000,16.5355,16.5355,15.8094,15.834,605308.84092114,0
+SON.US,D,20090708,000000,15.9806,16.0435,15.6353,15.9186,585605.14902807,0
+SON.US,D,20090709,000000,16.0091,16.1213,15.7396,16.0377,474722.4526285,0
+SON.US,D,20090710,000000,15.898,16.2452,15.7868,16.0505,336990.76947354,0
+SON.US,D,20090713,000000,16.0652,16.5207,15.8764,16.4528,636860.36488426,0
+SON.US,D,20090714,000000,16.3967,16.5433,16.1213,16.3348,320505.45907629,0
+SON.US,D,20090715,000000,16.8178,17.6362,16.7312,17.4218,1174384.9681166,0
+SON.US,D,20090716,000000,18.2097,18.795,18.0297,18.4399,1384086.0047589,0
+SON.US,D,20090717,000000,18.3288,18.5097,17.8841,17.9116,730279.83458873,0
+SON.US,D,20090720,000000,18.0533,18.309,17.9205,18.2589,569049.69702524,0
+SON.US,D,20090721,000000,18.496,18.675,17.9116,18.1202,565437.91261127,0
+SON.US,D,20090722,000000,18.0159,18.4252,17.893,18.2953,561354.45131352,0
+SON.US,D,20090723,000000,18.252,18.9042,18.1782,18.795,805008.09122824,0
+SON.US,D,20090724,000000,18.6337,18.9446,18.4743,18.6465,454828.6668189,0
+SON.US,D,20090727,000000,18.7045,18.8344,18.3553,18.5639,466187.54074003,0
+SON.US,D,20090728,000000,18.4399,18.6249,18.252,18.3789,458291.01911668,0
+SON.US,D,20090729,000000,18.2176,18.5343,18.0995,18.2648,315897.46055431,0
+SON.US,D,20090730,000000,18.5295,18.6249,18.252,18.3553,647306.38138807,0
+SON.US,D,20090731,000000,18.3346,18.9239,18.2894,18.3346,852462.44529895,0
+SON.US,D,20090803,000000,18.5924,18.8344,18.4192,18.6957,662837.15602266,0
+SON.US,D,20090804,000000,18.6524,18.7784,18.5167,18.7301,326919.85807774,0
+SON.US,D,20090805,000000,18.6524,18.7646,18.3494,18.4252,495089.9484119,0
+SON.US,D,20090806,000000,18.5097,18.6061,17.7946,17.9707,519736.08213463,0
+SON.US,D,20090807,000000,18.0219,18.252,17.8979,17.9638,786221.32293253,0
+SON.US,D,20090810,000000,17.9205,18.0749,17.7622,17.9284,486322.24771656,0
+SON.US,D,20090811,000000,17.8576,18.0081,17.6637,17.9284,426551.43432705,0
+SON.US,D,20090812,000000,18.0749,18.371,17.8979,18.1851,779734.74923549,0
+SON.US,D,20090813,000000,18.2736,18.3789,17.9028,18.134,371942.63648894,0
+SON.US,D,20090814,000000,18.134,18.1851,17.5753,17.7149,275333.24854888,0
+SON.US,D,20090817,000000,17.4503,17.6854,17.3194,17.6215,572706.20941958,0
+SON.US,D,20090818,000000,17.6293,17.7474,17.347,17.5241,505782.98535269,0
+SON.US,D,20090819,000000,17.3028,17.8024,17.1739,17.6579,489990.95865099,0
+SON.US,D,20090820,000000,17.6854,17.9775,17.6215,17.9569,380251.87538561,0
+SON.US,D,20090821,000000,18.1851,18.3789,18.0799,18.2826,255282.91480803,0
+SON.US,D,20090824,000000,18.2953,18.432,17.9943,18.0533,338516.60353078,0
+SON.US,D,20090825,000000,18.0799,18.3986,17.9569,18.193,448396.9865523,0
+SON.US,D,20090826,000000,18.2245,18.3346,17.9638,18.0995,259939.70749039,0
+SON.US,D,20090827,000000,18.0365,18.2314,17.8024,18.1123,274848.35657999,0
+SON.US,D,20090828,000000,18.2826,18.2826,17.8782,18.0297,227808.75287261,0
+SON.US,D,20090831,000000,17.8841,18.1409,17.8094,17.9638,880644.12256004,0
+SON.US,D,20090901,000000,17.9362,18.196,17.4296,17.4641,617551.09245435,0
+SON.US,D,20090902,000000,17.4641,17.8468,17.4424,17.4503,354812.83655652,0
+SON.US,D,20090903,000000,17.4887,17.6293,17.1739,17.4955,366885.32507336,0
+SON.US,D,20090904,000000,17.5241,17.9362,17.347,17.7208,352532.72610322,0
+SON.US,D,20090908,000000,18.0081,18.0081,17.5998,17.8644,532623.83974802,0
+SON.US,D,20090909,000000,17.9028,18.1782,17.7798,18.1271,583225.41716397,0
+SON.US,D,20090910,000000,18.1625,18.2245,17.9893,18.1556,535641.96187723,0
+SON.US,D,20090911,000000,18.1477,18.5865,18.1477,18.5727,989202.99707096,0
+SON.US,D,20090914,000000,18.8068,19.642,18.7646,19.4571,800894.13358024,0
+SON.US,D,20090915,000000,19.5239,19.6656,19.344,19.5555,337931.07360608,0
+SON.US,D,20090916,000000,19.5693,19.9224,19.3882,19.9224,333296.6449139,0
+SON.US,D,20090917,000000,19.9499,20.0453,19.6302,19.6883,438556.83087336,0
+SON.US,D,20090918,000000,19.8044,20.006,19.6952,19.8644,761286.49042749,0
+SON.US,D,20090921,000000,19.8309,19.8791,19.4571,19.6233,499396.03306644,0
+SON.US,D,20090922,000000,19.7158,19.7463,19.3971,19.4217,487550.23408642,0
+SON.US,D,20090923,000000,19.401,19.5467,19.1826,19.1826,490492.11534002,0
+SON.US,D,20090924,000000,19.1964,19.2938,18.9387,19.0429,629754.71527726,0
+SON.US,D,20090925,000000,19.0705,19.1157,18.5983,18.8698,790954.35649049,0
+SON.US,D,20090928,000000,18.9809,19.3332,18.8,19.1039,339246.48284664,0
+SON.US,D,20090929,000000,19.0911,19.464,19.0705,19.4305,332400.05221671,0
+SON.US,D,20090930,000000,19.4443,19.5633,18.9593,19.0705,567128.42695983,0
+SON.US,D,20091001,000000,18.9662,18.9731,18.4743,18.5097,436544.07175721,0
+SON.US,D,20091002,000000,18.3848,18.5019,18.1202,18.2097,459675.55341778,0
+SON.US,D,20091005,000000,18.2245,18.7784,18.2097,18.7714,433829.89658543,0
+SON.US,D,20091006,000000,18.8747,19.1039,18.7114,19.0627,469741.38208854,0
+SON.US,D,20091007,000000,19.1305,19.2938,18.9239,19.2406,817416.03959779,0
+SON.US,D,20091008,000000,19.3882,19.464,19.0833,19.4217,704285.76218519,0
+SON.US,D,20091009,000000,19.3508,19.5693,19.279,19.5693,430618.63090467,0
+SON.US,D,20091012,000000,19.7079,19.8644,19.339,19.3597,347998.93536685,0
+SON.US,D,20091013,000000,19.339,19.9076,19.2574,19.9076,536357.60956298,0
+SON.US,D,20091014,000000,20.0797,20.5185,19.8791,20.5185,720964.21613399,0
+SON.US,D,20091015,000000,20.3631,20.5637,20.1998,20.4821,545378.42996535,0
+SON.US,D,20091016,000000,20.4142,20.4999,19.8644,20.0375,341609.94999059,0
+SON.US,D,20091019,000000,20.006,20.4457,19.9696,20.3867,435161.57054611,0
+SON.US,D,20091020,000000,20.4664,20.5381,20.0867,20.2952,377264.24960663,0
+SON.US,D,20091021,000000,20.2952,20.6828,20.128,20.1565,545032.80466257,0
+SON.US,D,20091022,000000,19.4138,20.2274,18.9731,20.1014,1189282.4352111,0
+SON.US,D,20091023,000000,20.2126,20.2608,19.4915,19.8044,507733.73522334,0
+SON.US,D,20091026,000000,19.8644,20.0453,19.2642,19.4443,628196.35177975,0
+SON.US,D,20091027,000000,19.4305,19.6952,19.1157,19.1826,544665.83191462,0
+SON.US,D,20091028,000000,19.2062,19.5141,18.6613,18.6888,622521.99754423,0
+SON.US,D,20091029,000000,18.7566,19.2279,18.7154,19.0981,370539.80437769,0
+SON.US,D,20091030,000000,18.9662,19.0429,18.3208,18.5235,637722.39505118,0
+SON.US,D,20091102,000000,18.6416,19.0213,18.4065,18.6465,784653.81052995,0
+SON.US,D,20091103,000000,18.5787,19.0627,18.5295,18.9997,679287.90388964,0
+SON.US,D,20091104,000000,19.0499,19.16,18.4596,18.4891,724813.87207988,0
+SON.US,D,20091105,000000,18.6524,19.0981,18.5727,19.0981,377578.36201415,0
+SON.US,D,20091106,000000,18.9593,19.2878,18.9593,19.1689,239516.30173154,0
+SON.US,D,20091109,000000,19.2712,19.5761,19.1826,19.4443,372818.89828597,0
+SON.US,D,20091110,000000,19.4089,19.4089,19.0705,19.2062,421154.59687875,0
+SON.US,D,20091111,000000,19.2878,19.5467,19.2141,19.4138,541671.0903206,0
+SON.US,D,20091112,000000,19.3597,19.642,19.0055,19.0627,202139.97487168,0
+SON.US,D,20091113,000000,19.16,19.5555,19.16,19.4384,427881.07519771,0
+SON.US,D,20091116,000000,19.5761,20.128,19.5555,20.006,395888.37070105,0
+SON.US,D,20091117,000000,19.9076,20.1929,19.9007,20.128,571777.08728213,0
+SON.US,D,20091118,000000,20.0601,20.0601,19.5909,19.6656,323466.65468504,0
+SON.US,D,20091119,000000,19.5141,19.5239,19.1305,19.464,370984.03454625,0
+SON.US,D,20091120,000000,19.4866,19.5239,19.2328,19.3332,438894.32381607,0
+SON.US,D,20091123,000000,19.4984,19.761,19.4443,19.7001,775656.37066277,0
+SON.US,D,20091124,000000,19.642,19.7079,19.339,19.4089,399567.24708556,0
+SON.US,D,20091125,000000,19.5063,19.6175,19.3597,19.5329,302483.1326267,0
+SON.US,D,20091127,000000,18.9997,19.4512,18.9997,19.279,136470.15079984,0
+SON.US,D,20091130,000000,19.3597,19.6725,19.1964,19.5141,435530.57638408,0
+SON.US,D,20091201,000000,19.6804,19.6883,19.5141,19.5967,694551.3271871,0
+SON.US,D,20091202,000000,19.6361,19.9421,19.464,19.886,439830.56176857,0
+SON.US,D,20091203,000000,19.9558,20.128,19.642,19.6725,492609.57859201,0
+SON.US,D,20091204,000000,20.0797,20.6218,19.7079,19.9903,874329.34496938,0
+SON.US,D,20091207,000000,20.006,20.4753,20.006,20.3788,587794.78697563,0
+SON.US,D,20091208,000000,20.1929,20.7398,20.0453,20.3178,921945.32969638,0
+SON.US,D,20091209,000000,20.2332,20.5245,20.1486,20.4388,318271.09314835,0
+SON.US,D,20091210,000000,20.5697,20.668,20.3582,20.4388,395074.11814952,0
+SON.US,D,20091211,000000,20.428,20.5245,20.185,20.3366,403675.10546352,0
+SON.US,D,20091214,000000,20.31,20.4664,20.2214,20.4142,494496.28612714,0
+SON.US,D,20091215,000000,20.4142,20.428,20.0935,20.3936,525247.78916885,0
+SON.US,D,20091216,000000,20.4201,20.4605,20.1929,20.2814,457195.18359789,0
+SON.US,D,20091217,000000,20.0867,20.1565,19.7768,20.1162,331195.44638205,0
+SON.US,D,20091218,000000,20.185,20.2952,19.9421,20.2057,773357.96239933,0
+SON.US,D,20091221,000000,20.6828,21.153,20.4064,20.8432,692917.73935899,0
+SON.US,D,20091222,000000,20.9179,21.1953,20.8284,20.9867,331239.15781739,0
+SON.US,D,20091223,000000,20.9799,20.9799,20.6346,20.7812,535378.67672012,0
+SON.US,D,20091224,000000,20.6877,21.0231,20.6494,20.9867,79205.12085543,0
+SON.US,D,20091228,000000,21.1117,21.1196,20.8569,20.9799,253802.82527615,0
+SON.US,D,20091229,000000,20.9602,21.0851,20.786,20.849,200707.6629552,0
+SON.US,D,20091230,000000,20.8432,20.9465,20.6081,20.6877,245218.10268228,0
+SON.US,D,20091231,000000,20.668,20.7724,20.2274,20.253,351860.78985284,0
+SON.US,D,20100104,000000,20.428,20.8569,20.3788,20.8068,504474.69192719,0
+SON.US,D,20100105,000000,20.7674,21.4245,20.6877,21.1117,648196.87481522,0
+SON.US,D,20100106,000000,21.0576,21.7148,20.9465,21.5219,1510895.9283463,0
+SON.US,D,20100107,000000,21.4727,21.4855,21.0497,21.1048,541382.39153828,0
+SON.US,D,20100108,000000,21.0231,21.701,20.7516,21.28,997346.53913129,0
+SON.US,D,20100111,000000,20.5765,21.4167,20.5765,21.1117,671623.15452816,0
+SON.US,D,20100112,000000,20.9543,21.153,20.7025,20.9465,447122.23911208,0
+SON.US,D,20100113,000000,20.9465,21.0015,20.6946,20.9465,312884.42115015,0
+SON.US,D,20100114,000000,20.8284,20.9681,20.6081,20.8284,386287.10309902,0
+SON.US,D,20100115,000000,20.7398,20.849,20.4064,20.5765,241019.7717986,0
+SON.US,D,20100119,000000,20.5509,21.1265,20.5313,20.9681,438665.60118923,0
+SON.US,D,20100120,000000,20.7724,20.7724,20.49,20.6218,308124.95742196,0
+SON.US,D,20100121,000000,20.6011,20.6011,20.0749,20.4064,664095.63874276,0
+SON.US,D,20100122,000000,20.4064,20.4388,19.9224,20.067,553841.16715823,0
+SON.US,D,20100125,000000,20.0749,20.3582,19.9558,20.0247,379934.71334306,0
+SON.US,D,20100126,000000,19.9499,20.3513,19.826,19.9421,553794.40608786,0
+SON.US,D,20100127,000000,20.006,20.1093,19.6952,20.067,287617.17842743,0
+SON.US,D,20100128,000000,20.3178,20.3178,19.4138,19.4384,588860.12614418,0
+SON.US,D,20100129,000000,19.4915,19.8044,19.2141,19.222,868029.81555384,0
+SON.US,D,20100201,000000,19.3194,19.583,19.2642,19.4305,412829.09326195,0
+SON.US,D,20100202,000000,19.401,19.7001,19.1826,19.6302,665370.38618299,0
+SON.US,D,20100203,000000,19.5761,19.5761,19.1915,19.339,458258.48967642,0
+SON.US,D,20100204,000000,19.222,19.2712,18.6416,18.6957,1003439.7099102,0
+SON.US,D,20100205,000000,18.675,18.8068,18.1202,18.7714,773110.94196235,0
+SON.US,D,20100208,000000,18.8344,18.8904,18.5167,18.6613,393427.3152363,0
+SON.US,D,20100209,000000,18.8,19.1689,18.6681,18.8482,672220.88299295,0
+SON.US,D,20100210,000000,19.7286,20.3306,19.1393,19.7207,1676947.5388835,0
+SON.US,D,20100211,000000,19.7836,20.0797,19.4787,19.7836,821794.29894791,0
+SON.US,D,20100212,000000,19.6361,19.9824,19.5967,19.9824,690914.12914791,0
+SON.US,D,20100216,000000,20.0749,20.2214,19.9558,20.2057,485864.80246289,0
+SON.US,D,20100217,000000,20.1929,20.3228,19.9155,19.9765,480149.78642704,0
+SON.US,D,20100218,000000,19.9421,20.5245,19.9283,20.5185,633683.66173378,0
+SON.US,D,20100219,000000,20.428,20.5933,20.3867,20.5509,639708.72399711,0
+SON.US,D,20100222,000000,20.5854,20.6011,20.428,20.5185,679724.00169814,0
+SON.US,D,20100223,000000,20.4457,20.5854,20.2894,20.4064,407761.6163963,0
+SON.US,D,20100224,000000,20.5107,20.668,20.372,20.5697,260969.46758365,0
+SON.US,D,20100225,000000,20.372,20.6877,20.1486,20.668,525265.07043398,0
+SON.US,D,20100226,000000,20.7261,20.7261,20.3582,20.4821,544528.59833852,0
+SON.US,D,20100301,000000,20.5313,20.794,20.4339,20.7724,562132.10824475,0
+SON.US,D,20100302,000000,20.7812,20.786,20.6346,20.7261,326278.41817759,0
+SON.US,D,20100303,000000,20.7724,20.7724,20.5559,20.6405,365036.22970353,0
+SON.US,D,20100304,000000,20.6346,20.732,20.5245,20.6562,539469.25383294,0
+SON.US,D,20100305,000000,20.7724,20.8206,20.6749,20.7596,471407.49935691,0
+SON.US,D,20100308,000000,20.8018,20.8717,20.2676,20.8432,318176.55446259,0
+SON.US,D,20100309,000000,20.794,21.0291,20.6828,20.9465,423511.96475266,0
+SON.US,D,20100310,000000,20.9867,21.3202,20.8432,21.2928,624869.19996807,0
+SON.US,D,20100311,000000,21.216,21.3566,21.0851,21.3202,493431.9635036,0
+SON.US,D,20100312,000000,21.333,21.4167,21.0911,21.3124,527362.2027858,0
+SON.US,D,20100315,000000,21.333,21.4659,21.1747,21.4659,551670.84356583,0
+SON.US,D,20100316,000000,21.4432,21.639,21.4167,21.6321,336728.50086143,0
+SON.US,D,20100317,000000,21.6734,22.0521,21.5908,21.9853,341486.94804461,0
+SON.US,D,20100318,000000,21.9853,21.9853,21.7177,21.9026,567809.5121153,0
+SON.US,D,20100319,000000,21.9764,22.0601,21.28,21.3252,967308.65068531,0
+SON.US,D,20100322,000000,21.153,21.757,21.1196,21.5161,629290.15420853,0
+SON.US,D,20100323,000000,21.5161,21.7776,21.3006,21.7776,548358.93992926,0
+SON.US,D,20100324,000000,21.6321,21.757,21.4727,21.6734,547076.06012896,0
+SON.US,D,20100325,000000,21.7776,21.7856,21.2012,21.2298,562922.9802611,0
+SON.US,D,20100326,000000,21.3055,21.398,20.9543,21.1196,657772.72879204,0
+SON.US,D,20100329,000000,21.2445,21.3606,21.0231,21.1904,490688.30852659,0
+SON.US,D,20100330,000000,21.2504,21.3754,21.0497,21.1265,432603.94330561,0
+SON.US,D,20100331,000000,21.0969,21.4659,21.0969,21.3202,518052.68360112,0
+SON.US,D,20100401,000000,21.4167,21.9489,21.2928,21.9489,945152.03568756,0
+SON.US,D,20100405,000000,21.9695,22.0601,21.8042,22.0019,491306.36789154,0
+SON.US,D,20100406,000000,21.9351,21.9351,21.8004,21.9174,412620.70153529,0
+SON.US,D,20100407,000000,21.7422,21.7856,21.5003,21.701,645594.51959434,0
+SON.US,D,20100408,000000,21.6685,21.9095,21.5081,21.8908,524296.30304121,0
+SON.US,D,20100409,000000,21.9547,22.1417,21.8436,22.1417,577649.66779424,0
+SON.US,D,20100412,000000,22.2135,22.2135,21.7422,21.8584,454082.52278292,0
+SON.US,D,20100413,000000,21.7776,22.1643,21.7422,22.1377,593095.05264815,0
+SON.US,D,20100414,000000,22.2017,22.7112,22.0895,22.6955,568458.0678305,0
+SON.US,D,20100415,000000,22.607,22.783,22.5549,22.6571,446451.31940669,0
+SON.US,D,20100416,000000,22.5293,22.79,22.4141,22.6483,546026.98568054,0
+SON.US,D,20100419,000000,22.5233,22.8175,22.3522,22.79,650111.02906557,0
+SON.US,D,20100420,000000,22.8372,22.8765,22.7172,22.8519,536743.89666607,0
+SON.US,D,20100421,000000,22.8175,23.1067,22.5381,22.6955,974667.41999935,0
+SON.US,D,20100422,000000,22.5705,23.571,22.3463,23.5641,1000288.4203849,0
+SON.US,D,20100423,000000,24.8361,24.8361,23.5149,23.6724,727909.25162971,0
+SON.US,D,20100426,000000,23.6182,23.7472,23.4481,23.5641,725022.26380655,0
+SON.US,D,20100427,000000,23.3969,23.6507,22.8302,22.8765,645287.52300187,0
+SON.US,D,20100428,000000,23.1195,23.1766,22.6719,22.7664,943762.41866141,0
+SON.US,D,20100429,000000,22.9709,23.1126,22.844,23.0063,809622.18902026,0
+SON.US,D,20100430,000000,22.9897,23.087,22.783,22.9405,986537.61605958,0
+SON.US,D,20100503,000000,23.0516,23.389,22.9493,23.3448,681762.17443949,0
+SON.US,D,20100504,000000,23.3064,23.3772,22.783,23.0221,810543.17879765,0
+SON.US,D,20100505,000000,22.8372,22.9552,22.5293,22.6335,504029.44521362,0
+SON.US,D,20100506,000000,22.5233,22.7584,20.2746,21.7934,1268441.8115411,0
+SON.US,D,20100507,000000,21.818,22.1702,21.4117,21.4659,1172195.330169,0
+SON.US,D,20100510,000000,22.4515,22.7172,22.0079,22.7112,676188.45815978,0
+SON.US,D,20100511,000000,22.5893,23.0289,22.4831,22.7112,887089.01791175,0
+SON.US,D,20100512,000000,22.6335,23.0939,22.5085,23.0516,485274.18981316,0
+SON.US,D,20100513,000000,23.087,23.149,22.5705,22.7368,451520.82936236,0
+SON.US,D,20100514,000000,22.4643,22.5893,22.0335,22.2361,461675.09744883,0
+SON.US,D,20100517,000000,22.5293,22.9405,22.0807,22.6896,839775.96359717,0
+SON.US,D,20100518,000000,22.9188,23.2444,22.4585,22.5233,1351901.1732558,0
+SON.US,D,20100519,000000,22.5233,22.5233,21.823,22.3246,977797.36207946,0
+SON.US,D,20100520,000000,21.7776,21.9095,21.3055,21.333,1187035.8707431,0
+SON.US,D,20100521,000000,20.9867,21.4501,20.8068,21.3006,987662.9313836,0
+SON.US,D,20100524,000000,21.1688,21.3901,20.8432,20.8717,744733.07151468,0
+SON.US,D,20100525,000000,20.3582,20.8018,20.0325,20.7596,927186.63575843,0
+SON.US,D,20100526,000000,20.8835,21.1471,20.6562,20.7674,733896.70172775,0
+SON.US,D,20100527,000000,21.1835,21.6469,21.0094,21.6469,480177.23314226,0
+SON.US,D,20100528,000000,21.5908,21.6793,21.28,21.4049,352429.03851239,0
+SON.US,D,20100601,000000,21.28,21.6872,20.8638,20.8638,581744.3110871,0
+SON.US,D,20100602,000000,20.9602,21.5908,20.8206,21.5908,691386.82257671,0
+SON.US,D,20100603,000000,21.4363,21.8977,21.4363,21.8662,793096.21682268,0
+SON.US,D,20100604,000000,21.3754,21.5957,20.911,20.9867,539323.88789677,0
+SON.US,D,20100607,000000,21.0497,21.0733,20.2332,20.253,1170232.3817582,0
+SON.US,D,20100608,000000,20.3582,20.3631,19.9617,20.2057,897528.9351455,0
+SON.US,D,20100609,000000,20.4142,20.8569,20.3936,20.4339,1036771.2041826,0
+SON.US,D,20100610,000000,20.8126,21.0969,20.6946,21.0645,700009.15733588,0
+SON.US,D,20100611,000000,20.8206,22.2272,20.8018,22.1643,1343103.9927552,0
+SON.US,D,20100614,000000,22.3856,22.73,22.0275,22.0473,815121.69751438,0
+SON.US,D,20100615,000000,22.1181,22.7034,22.0601,22.6808,515182.97704309,0
+SON.US,D,20100616,000000,22.4761,22.6178,22.3335,22.3935,829209.9947824,0
+SON.US,D,20100617,000000,22.5785,22.5833,22.0738,22.3522,808527.37004648,0
+SON.US,D,20100618,000000,22.3384,22.4831,22.1643,22.3384,593457.95921607,0
+SON.US,D,20100621,000000,22.665,22.7112,22.0895,22.2017,445143.02598119,0
+SON.US,D,20100622,000000,22.2892,22.3856,21.5613,21.5957,503608.59558024,0
+SON.US,D,20100623,000000,21.5367,21.6547,21.153,21.4659,504713.58000411,0
+SON.US,D,20100624,000000,21.333,21.6252,21.2445,21.4659,576445.06195958,0
+SON.US,D,20100625,000000,21.4797,21.7344,21.2652,21.6035,910628.13412059,0
+SON.US,D,20100628,000000,21.7856,21.9026,21.5081,21.7482,524097.06021961,0
+SON.US,D,20100629,000000,21.458,21.5081,21.0733,21.4363,1211039.5480207,0
+SON.US,D,20100630,000000,21.3055,21.4875,21.0901,21.1039,1162425.3160956,0
+SON.US,D,20100701,000000,21.0851,21.1835,20.5381,20.9947,1307214.8712422,0
+SON.US,D,20100702,000000,21.1117,21.1688,20.7468,21.0291,608907.41025001,0
+SON.US,D,20100706,000000,21.3478,21.6252,20.9799,21.1747,1158347.954068,0
+SON.US,D,20100707,000000,21.2445,21.6321,21.1343,21.6105,810303.27417573,0
+SON.US,D,20100708,000000,21.8436,22.0393,21.6547,21.9026,679634.54573743,0
+SON.US,D,20100709,000000,21.9351,22.0955,21.8436,22.0521,402553.85631953,0
+SON.US,D,20100712,000000,21.9292,22.1584,21.8584,21.9695,282007.88307244,0
+SON.US,D,20100713,000000,22.2204,22.5549,22.1377,22.4761,467410.44438484,0
+SON.US,D,20100714,000000,22.4348,22.5155,22.1584,22.3522,715485.03854003,0
+SON.US,D,20100715,000000,22.4348,22.7516,22.0895,22.6571,550733.58906831,0
+SON.US,D,20100716,000000,22.5233,22.5233,21.9351,22.0473,473080.73244033,0
+SON.US,D,20100719,000000,22.0521,22.2764,21.8908,22.2135,377237.81943642,0
+SON.US,D,20100720,000000,21.9764,22.8706,21.9547,22.8588,701685.44005433,0
+SON.US,D,20100721,000000,22.9267,23.0221,22.4004,22.5293,785378.60712077,0
+SON.US,D,20100722,000000,22.6896,22.7368,22.2204,22.365,1151317.5287916,0
+SON.US,D,20100723,000000,22.3522,23.265,22.3246,23.1903,1342393.4277944,0
+SON.US,D,20100726,000000,23.2444,23.3064,23.0153,23.272,966310.40348731,0
+SON.US,D,20100727,000000,23.3969,23.4746,22.9405,22.9817,821607.25466641,0
+SON.US,D,20100728,000000,22.8922,23.0939,22.5785,22.6483,635199.33034094,0
+SON.US,D,20100729,000000,22.7446,22.906,22.3168,22.5459,581305.16364357,0
+SON.US,D,20100730,000000,22.3335,22.73,22.2607,22.6404,509956.91915617,0
+SON.US,D,20100802,000000,23.1008,23.1008,22.7742,22.9326,418071.41586901,0
+SON.US,D,20100803,000000,22.783,22.8234,22.3935,22.5627,740006.13722676,0
+SON.US,D,20100804,000000,22.4831,22.9267,22.4585,22.8922,636378.5225504,0
+SON.US,D,20100805,000000,22.7112,22.9326,22.6404,22.8834,346266.74267296,0
+SON.US,D,20100806,000000,22.8175,22.9759,22.5037,22.73,374458.58538413,0
+SON.US,D,20100809,000000,22.8991,22.9493,22.6719,22.7368,309894.76228116,0
+SON.US,D,20100810,000000,22.6119,22.8991,22.4191,22.7073,549962.03140711,0
+SON.US,D,20100811,000000,22.3522,22.3856,21.7177,21.764,444962.08096974,0
+SON.US,D,20100812,000000,21.6793,21.8741,21.4363,21.757,377665.78488486,0
+SON.US,D,20100813,000000,21.818,22.2272,21.7482,22.0521,487511.6053761,0
+SON.US,D,20100816,000000,21.9695,22.1249,21.8122,21.9853,357247.46185104,0
+SON.US,D,20100817,000000,22.2361,22.8519,22.1181,22.6257,466958.08185621,0
+SON.US,D,20100818,000000,22.5233,22.5233,22.0521,22.3246,461810.29793491,0
+SON.US,D,20100819,000000,22.242,22.3522,21.7934,21.9095,359169.74846146,0
+SON.US,D,20100820,000000,21.7856,21.8387,21.4659,21.8387,308871.10145795,0
+SON.US,D,20100823,000000,21.9636,21.9931,21.4049,21.4304,575241.47266992,0
+SON.US,D,20100824,000000,21.1688,21.6547,21.0969,21.4727,615066.65645442,0
+SON.US,D,20100825,000000,21.3006,21.7422,21.0497,21.6616,455760.83859138,0
+SON.US,D,20100826,000000,21.6734,21.9764,21.6469,21.6685,411243.28304923,0
+SON.US,D,20100827,000000,21.818,22.1505,21.458,22.0601,640704.93810511,0
+SON.US,D,20100830,000000,21.9636,21.9636,21.5495,21.6105,523512.54683993,0
+SON.US,D,20100831,000000,21.4943,21.8426,21.3419,21.7768,574449.58410857,0
+SON.US,D,20100901,000000,22.0521,22.4279,21.9931,22.1643,691345.14423137,0
+SON.US,D,20100902,000000,22.3581,22.9995,22.1938,22.8922,926698.69415452,0
+SON.US,D,20100903,000000,23.2946,23.2946,22.8175,22.8922,434061.66884729,0
+SON.US,D,20100907,000000,22.8175,22.8637,22.5549,22.7034,476191.36016529,0
+SON.US,D,20100908,000000,22.6719,22.8175,22.5293,22.5991,635570.36926891,0
+SON.US,D,20100909,000000,22.7584,22.8706,22.5293,22.665,491808.54112557,0
+SON.US,D,20100910,000000,22.7742,23.0939,22.5785,22.7584,395613.90354884,0
+SON.US,D,20100913,000000,23.0153,23.149,22.783,22.8096,491614.38102902,0
+SON.US,D,20100914,000000,22.7584,22.9405,22.6571,22.79,684315.73549998,0
+SON.US,D,20100915,000000,22.7034,23.1008,22.4889,22.9552,543246.73508325,0
+SON.US,D,20100916,000000,22.9267,23.0939,22.8175,22.9188,244789.12068885,0
+SON.US,D,20100917,000000,23.0221,23.1766,22.8588,23.0369,341243.99378766,0
+SON.US,D,20100920,000000,23.0369,23.2444,22.6719,23.1313,721720.52562006,0
+SON.US,D,20100921,000000,23.1126,23.2522,22.9552,23.0595,432688.31654127,0
+SON.US,D,20100922,000000,23.0595,23.3369,23.0289,23.1008,719618.3105432,0
+SON.US,D,20100923,000000,22.8834,23.1962,22.7446,22.8834,439277.56128414,0
+SON.US,D,20100924,000000,23.209,23.5415,23.087,23.272,651218.04657945,0
+SON.US,D,20100927,000000,23.265,23.4677,22.9897,23.2868,492586.19805681,0
+SON.US,D,20100928,000000,23.4245,23.5415,22.9405,23.5337,615491.57226783,0
+SON.US,D,20100929,000000,23.4038,23.5493,23.3369,23.3448,887758.92107212,0
+SON.US,D,20100930,000000,23.4245,23.5848,23.1559,23.1559,753201.90797762,0
+SON.US,D,20101001,000000,23.3369,23.3369,23.0801,23.3369,716414.16067749,0
+SON.US,D,20101004,000000,23.2946,23.4953,23.1126,23.2946,511153.39263077,0
+SON.US,D,20101005,000000,23.5149,24.1239,23.5149,24.0009,829190.68042725,0
+SON.US,D,20101006,000000,23.9094,24.0225,23.7382,23.9567,761738.85295612,0
+SON.US,D,20101007,000000,24.1101,24.1475,23.5267,23.6261,601928.82876902,0
+SON.US,D,20101008,000000,23.7225,23.8907,23.5071,23.7826,414155.6844976,0
+SON.US,D,20101011,000000,23.8406,23.8966,23.6881,23.7166,266060.32498449,0
+SON.US,D,20101012,000000,23.7294,23.9458,23.4402,23.8406,455243.41718223,0
+SON.US,D,20101013,000000,23.9379,24.234,23.9232,24.0963,649470.60571043,0
+SON.US,D,20101014,000000,24.0432,24.2124,23.7225,23.8966,559641.57297477,0
+SON.US,D,20101015,000000,24.0157,24.1947,23.7708,23.9015,629479.23158005,0
+SON.US,D,20101018,000000,24.0285,24.1878,23.9458,24.117,488561.69636953,0
+SON.US,D,20101019,000000,23.8474,23.9567,23.6596,23.8406,742347.24038054,0
+SON.US,D,20101020,000000,23.8907,24.2646,23.8622,23.9861,896467.66215699,0
+SON.US,D,20101021,000000,23.7166,23.7294,22.7584,23.1834,1367851.7809787,0
+SON.US,D,20101022,000000,23.0221,23.3969,22.79,23.2592,805539.74426751,0
+SON.US,D,20101025,000000,23.4156,23.4481,23.1195,23.1696,669929.59054456,0
+SON.US,D,20101026,000000,23.1401,23.2808,22.9709,23.0801,493910.75620244,0
+SON.US,D,20101027,000000,22.9493,23.2258,22.8234,23.1903,645028.30402479,0
+SON.US,D,20101028,000000,23.2808,23.3005,22.9897,23.1313,602258.18935166,0
+SON.US,D,20101029,000000,23.089,23.3772,23.0752,23.1932,624102.72503192,0
+SON.US,D,20101101,000000,23.1962,23.4481,23.0369,23.1401,605307.82437613,0
+SON.US,D,20101102,000000,23.3576,23.5071,23.2868,23.3713,376113.52065741,0
+SON.US,D,20101103,000000,23.4156,23.4549,23.087,23.3497,362193.96986073,0
+SON.US,D,20101104,000000,23.4746,23.5769,23.4087,23.5011,654328.6743044,0
+SON.US,D,20101105,000000,23.5267,23.6113,23.3576,23.4087,518579.25391534,0
+SON.US,D,20101108,000000,23.3644,23.4038,23.1766,23.3202,478936.03168731,0
+SON.US,D,20101109,000000,23.3202,23.3772,22.6483,22.7742,1220230.1314393,0
+SON.US,D,20101110,000000,22.783,23.1401,22.5833,22.9552,746684.83793034,0
+SON.US,D,20101111,000000,22.8047,22.8922,22.6483,22.8047,621318.40825458,0
+SON.US,D,20101112,000000,22.665,22.7664,22.5037,22.607,501756.45057538,0
+SON.US,D,20101115,000000,22.6719,22.9759,22.6119,22.6119,367101.8491601,0
+SON.US,D,20101116,000000,22.4703,22.4703,22.0895,22.2538,664325.3779146,0
+SON.US,D,20101117,000000,22.1377,22.2971,21.9853,22.1702,482953.41755953,0
+SON.US,D,20101118,000000,22.3935,22.5833,22.3335,22.3522,389735.22376669,0
+SON.US,D,20101119,000000,22.2814,22.6257,22.1584,22.5233,428494.05183763,0
+SON.US,D,20101122,000000,22.5155,22.8096,22.4703,22.7446,498502.49000428,0
+SON.US,D,20101123,000000,22.4831,22.6335,22.303,22.5293,551577.32142507,0
+SON.US,D,20101124,000000,22.7073,22.8834,22.6719,22.7368,379666.3454609,0
+SON.US,D,20101126,000000,22.6571,22.8372,22.5705,22.783,132559.50215347,0
+SON.US,D,20101129,000000,22.607,22.8519,22.247,22.7742,462801.42931786,0
+SON.US,D,20101130,000000,22.6936,23.088,22.5125,22.6876,1171355.6639923,0
+SON.US,D,20101201,000000,22.9995,23.2592,22.9326,23.0733,689521.46248675,0
+SON.US,D,20101202,000000,23.1254,23.2386,22.9326,23.1962,1194461.7320277,0
+SON.US,D,20101203,000000,23.2444,23.3202,22.9326,22.9631,1243556.7897416,0
+SON.US,D,20101206,000000,22.9188,23.149,22.7368,22.7368,1018757.0100931,0
+SON.US,D,20101207,000000,22.9759,22.9955,22.4073,22.5833,2734490.8237627,0
+SON.US,D,20101208,000000,22.6483,22.9405,22.5893,22.6178,948450.72423902,0
+SON.US,D,20101209,000000,22.7112,22.9631,22.7034,22.8765,716142.74316031,0
+SON.US,D,20101210,000000,22.9955,23.2386,22.9326,23.1696,593968.26481016,0
+SON.US,D,20101213,000000,23.209,23.5011,23.209,23.3831,767368.47921127,0
+SON.US,D,20101214,000000,23.4323,23.5927,23.4156,23.5267,650456.65436834,0
+SON.US,D,20101215,000000,23.4402,23.6261,23.3005,23.4087,751499.19508896,0
+SON.US,D,20101216,000000,23.3644,23.635,23.3133,23.5927,610211.63749547,0
+SON.US,D,20101217,000000,23.6654,23.7294,23.3969,23.5267,982206.11777983,0
+SON.US,D,20101220,000000,23.5563,23.6881,23.265,23.3831,518546.72447508,0
+SON.US,D,20101221,000000,23.4245,23.6005,23.3831,23.4038,472143.47794281,0
+SON.US,D,20101222,000000,23.4609,23.6064,23.4038,23.5149,346208.79960749,0
+SON.US,D,20101223,000000,23.4746,23.5927,23.4245,23.4481,264324.06611056,0
+SON.US,D,20101227,000000,23.4038,23.5769,23.2592,23.5011,277327.70985488,0
+SON.US,D,20101228,000000,23.6113,23.6113,23.3831,23.571,279875.17164532,0
+SON.US,D,20101229,000000,23.5317,23.6104,23.2759,23.5071,340375.86435069,0
+SON.US,D,20101230,000000,23.4865,23.6104,23.4865,23.4865,241949.91048107,0
+SON.US,D,20101231,000000,23.5327,23.5858,23.2995,23.3133,360105.98641398,0
+SON.US,D,20110103,000000,23.571,24.2262,23.571,23.9635,731638.95526464,0
+SON.US,D,20110104,000000,23.9783,24.1475,23.8209,23.9783,722670.99520269,0
+SON.US,D,20110105,000000,23.9458,24.2566,23.9301,24.1337,878378.24373686,0
+SON.US,D,20110106,000000,24.1996,24.3354,24.0491,24.1878,546232.32777219,0
+SON.US,D,20110107,000000,24.234,24.4298,23.7756,24.2262,492611.61168202,0
+SON.US,D,20110110,000000,24.1652,24.24,23.7472,24.1996,794023.30587012,0
+SON.US,D,20110111,000000,24.2724,24.5537,24.1996,24.4544,419179.4499279,0
+SON.US,D,20110112,000000,24.5803,24.6974,24.4849,24.54,362967.56061194,0
+SON.US,D,20110113,000000,24.6256,24.7269,24.5321,24.6512,331524.80696468,0
+SON.US,D,20110114,000000,24.6325,24.9227,24.6108,24.9227,380055.68219903,0
+SON.US,D,20110118,000000,24.8292,25.0584,24.659,25.0584,815171.50821978,0
+SON.US,D,20110119,000000,25.082,25.1962,24.6856,24.7348,474705.17136336,0
+SON.US,D,20110120,000000,24.6256,24.8292,24.5154,24.5665,365477.41023707,0
+SON.US,D,20110121,000000,24.4681,24.5272,24.234,24.358,653635.39060884,0
+SON.US,D,20110124,000000,24.4475,24.8204,24.4475,24.7898,749226.20045073,0
+SON.US,D,20110125,000000,24.7702,24.8735,24.5537,24.8735,377089.40386523,0
+SON.US,D,20110126,000000,25.0102,25.2699,24.9227,25.1046,427367.7199686,0
+SON.US,D,20110127,000000,25.144,25.3417,25.0466,25.209,453608.81280911,0
+SON.US,D,20110128,000000,25.203,25.2562,24.6718,24.6895,265878.36342803,0
+SON.US,D,20110131,000000,24.7446,24.9099,24.602,24.6187,585109.07506409,0
+SON.US,D,20110201,000000,24.8036,25.0329,24.7122,24.8794,600296.25748593,0
+SON.US,D,20110202,000000,24.9463,25.1902,24.8735,25.0161,631693.26660781,0
+SON.US,D,20110203,000000,25.0417,25.1656,24.9315,25.0535,414978.06940919,0
+SON.US,D,20110204,000000,25.0102,25.144,24.8656,25.0869,310447.76276559,0
+SON.US,D,20110207,000000,25.0928,25.2886,25.0741,25.2306,377779.63792577,0
+SON.US,D,20110208,000000,25.1588,25.4125,25.1115,25.3506,486508.27545305,0
+SON.US,D,20110209,000000,24.844,25.4519,24.8125,25.1656,650075.44999028,0
+SON.US,D,20110210,000000,25.1725,25.1725,24.844,24.9285,750227.49728376,0
+SON.US,D,20110211,000000,24.8863,25.1292,24.8863,24.9541,449957.38313982,0
+SON.US,D,20110214,000000,24.9777,25.0987,24.8735,25.0417,594176.65653683,0
+SON.US,D,20110215,000000,24.9393,25.1361,24.8292,25.0417,653544.91810311,0
+SON.US,D,20110216,000000,24.9827,25.2562,24.9393,25.1588,450357.90187304,0
+SON.US,D,20110218,000000,25.3004,25.3417,24.9709,25.0161,464001.96897249,0
+SON.US,D,20110222,000000,24.8361,24.9975,24.4997,24.5085,574908.04590725,0
+SON.US,D,20110223,000000,24.5617,24.7544,24.1603,24.3068,627774.48560138,0
+SON.US,D,20110224,000000,24.2852,24.6256,24.1475,24.3836,552911.02847578,0
+SON.US,D,20110225,000000,24.5233,24.9148,24.3836,24.9089,551922.94672784,0
+SON.US,D,20110228,000000,25.0003,25.1942,24.9345,24.9857,474844.43802948,0
+SON.US,D,20110301,000000,25.0535,25.1656,24.4407,24.5154,522443.14149134,0
+SON.US,D,20110302,000000,24.5321,25.0987,24.4475,24.8518,728696.05746602,0
+SON.US,D,20110303,000000,25.0584,25.4687,25.0584,25.2886,495207.86763285,0
+SON.US,D,20110304,000000,25.2886,25.3191,24.8863,25.0741,308084.29562163,0
+SON.US,D,20110307,000000,25.1902,25.2394,24.6974,24.8794,899099.49718309,0
+SON.US,D,20110308,000000,24.8794,25.3673,24.7977,25.0417,483483.03750878,0
+SON.US,D,20110309,000000,24.8931,25.3142,24.8095,25.1656,407395.66019336,0
+SON.US,D,20110310,000000,24.8095,25.0653,24.5872,24.8361,625501.49096314,0
+SON.US,D,20110311,000000,24.7898,25.0329,24.7751,24.8931,532441.87819156,0
+SON.US,D,20110314,000000,24.6895,24.7898,24.5665,24.6325,531871.59644199,0
+SON.US,D,20110315,000000,24.0432,24.4849,23.8268,24.2724,713990.71737805,0
+SON.US,D,20110316,000000,24.1652,24.3186,23.7708,23.7826,1206742.6122712,0
+SON.US,D,20110317,000000,24.0835,24.3108,23.8917,23.9025,465542.03465985,0
+SON.US,D,20110318,000000,24.0541,24.2193,23.5149,24.0363,1607450.4228559,0
+SON.US,D,20110321,000000,24.2852,24.5725,24.234,24.4475,692068.92427718,0
+SON.US,D,20110322,000000,24.4475,24.54,24.3659,24.4407,335931.52957504,0
+SON.US,D,20110323,000000,24.5154,24.5665,24.3747,24.4475,423947.04601615,0
+SON.US,D,20110324,000000,24.5803,24.6256,24.4357,24.5233,495002.5255412,0
+SON.US,D,20110325,000000,24.5272,24.6895,24.4229,24.5154,500772.43500749,0
+SON.US,D,20110328,000000,24.54,24.7751,24.4544,24.4917,325438.75200086,0
+SON.US,D,20110329,000000,24.4997,24.6718,24.3836,24.6256,396206.5492886,0
+SON.US,D,20110330,000000,24.7496,24.9541,24.6512,24.9089,432121.08442672,0
+SON.US,D,20110331,000000,24.8351,25.1361,24.7524,25.085,463436.76994796,0
+SON.US,D,20110401,000000,25.2562,25.5434,25.209,25.4843,541362.06063812,0
+SON.US,D,20110404,000000,25.4843,25.5149,25.1902,25.4027,424037.51852187,0
+SON.US,D,20110405,000000,25.3919,25.5867,25.2542,25.3506,652797.75752213,0
+SON.US,D,20110406,000000,25.446,25.5729,25.1794,25.2886,416405.29860065,0
+SON.US,D,20110407,000000,25.2226,25.3181,24.9295,24.9345,647753.66119165,0
+SON.US,D,20110408,000000,25.0466,25.0987,24.3186,24.5233,786844.46502253,0
+SON.US,D,20110411,000000,24.5537,24.5537,24.1396,24.3186,765321.15756485,0
+SON.US,D,20110412,000000,24.1622,24.2832,24.0314,24.0914,473146.80786586,0
+SON.US,D,20110413,000000,24.2566,24.4357,24.1032,24.3295,1276573.1550614,0
+SON.US,D,20110414,000000,24.234,24.4229,24.1101,24.298,539436.72439268,0
+SON.US,D,20110415,000000,24.298,24.5665,24.2921,24.4475,335471.03468634,0
+SON.US,D,20110418,000000,24.0678,24.2793,23.9723,24.0816,456976.62642113,0
+SON.US,D,20110419,000000,24.0816,24.4298,24.0816,24.3501,431908.62652002,0
+SON.US,D,20110420,000000,24.6974,24.9975,24.5803,24.5872,882361.06707881,0
+SON.US,D,20110421,000000,24.4229,24.4229,23.7826,24.0541,1036392.0328946,0
+SON.US,D,20110425,000000,24.117,24.117,23.7028,23.7826,665436.46160852,0
+SON.US,D,20110426,000000,23.8917,24.0393,23.8278,23.9527,472742.22295261,0
+SON.US,D,20110427,000000,24.0432,24.2124,23.7166,24.1652,785448.74872633,0
+SON.US,D,20110428,000000,24.1652,24.2852,24.0285,24.0757,620767.44086016,0
+SON.US,D,20110429,000000,24.0599,24.1416,23.8563,23.9331,556735.27079645,0
+SON.US,D,20110502,000000,24.0009,24.0963,23.8346,23.9723,375468.01457723,0
+SON.US,D,20110503,000000,23.8691,24.1376,23.8356,23.9959,744243.09682075,0
+SON.US,D,20110504,000000,24.0461,24.1445,23.7225,23.8278,501732.05349518,0
+SON.US,D,20110505,000000,23.6654,24.1839,23.634,23.9468,672287.97496348,0
+SON.US,D,20110506,000000,24.2026,24.3226,23.9114,24.0461,563493.26201067,0
+SON.US,D,20110509,000000,24.056,24.238,23.9527,24.232,630894.2622314,0
+SON.US,D,20110510,000000,24.3167,24.6718,24.296,24.5872,559971.95010242,0
+SON.US,D,20110511,000000,24.6029,24.7859,24.5715,24.6718,561885.08780776,0
+SON.US,D,20110512,000000,24.6433,24.9128,24.5655,24.8961,865918.4515719,0
+SON.US,D,20110513,000000,24.9295,24.9502,24.5941,24.6806,567315.47124133,0
+SON.US,D,20110516,000000,24.5617,24.8469,24.4525,24.6806,740255.19075376,0
+SON.US,D,20110517,000000,24.5872,24.659,24.2616,24.4101,573120.95978291,0
+SON.US,D,20110518,000000,24.4672,24.6029,24.3885,24.5941,567738.35396472,0
+SON.US,D,20110519,000000,24.6512,24.8961,24.5872,24.7505,623365.729901,0
+SON.US,D,20110520,000000,24.7505,24.7652,24.4337,24.5272,329512.04784854,0
+SON.US,D,20110523,000000,24.2704,24.3885,23.9733,24.2832,747278.5002151,0
+SON.US,D,20110524,000000,24.232,24.4455,24.056,24.1219,432362.00559366,0
+SON.US,D,20110525,000000,24.0461,24.1957,23.8278,24.1288,397676.47337039,0
+SON.US,D,20110526,000000,24.0461,24.356,23.9399,24.2616,416861.72730931,0
+SON.US,D,20110527,000000,24.356,24.4672,24.2704,24.4337,440241.24595188,0
+SON.US,D,20110531,000000,24.5547,24.7298,24.3324,24.7298,777552.22710298,0
+SON.US,D,20110601,000000,24.7564,24.8626,23.9183,23.9251,642823.4179021,0
+SON.US,D,20110602,000000,23.8838,24.1131,23.6654,23.7982,544547.91269368,0
+SON.US,D,20110603,000000,23.5317,23.6881,23.4657,23.4865,535801.55944351,0
+SON.US,D,20110606,000000,23.4293,23.452,23.1342,23.1342,438202.05666551,0
+SON.US,D,20110607,000000,23.3861,23.7028,23.3861,23.5071,558227.55886843,0
+SON.US,D,20110608,000000,23.4865,23.5563,23.3861,23.4441,381113.90555251,0
+SON.US,D,20110609,000000,23.5001,23.877,23.4028,23.7708,494944.58247574,0
+SON.US,D,20110610,000000,23.7472,23.7472,23.4441,23.5119,397599.21594978,0
+SON.US,D,20110613,000000,23.5317,24.1062,23.4785,23.5917,954253.16314558,0
+SON.US,D,20110614,000000,23.8071,23.9399,23.7294,23.9114,465072.39086608,0
+SON.US,D,20110615,000000,23.6792,23.7766,23.0743,23.1431,587473.55875306,0
+SON.US,D,20110616,000000,23.1667,23.2316,22.8342,23.0683,586711.14999694,0
+SON.US,D,20110617,000000,23.2414,23.3398,23.0821,23.1274,812551.87173376,0
+SON.US,D,20110620,000000,23.152,23.3939,23.1274,23.3398,349882.59326696,0
+SON.US,D,20110621,000000,23.4067,23.6261,23.3861,23.5838,443164.82939532,0
+SON.US,D,20110622,000000,23.5119,23.814,23.5001,23.6654,558537.60509592,0
+SON.US,D,20110623,000000,23.4028,23.6724,23.3152,23.634,378464.78926127,0
+SON.US,D,20110624,000000,23.7028,23.8966,23.7028,23.814,876587.09143249,0
+SON.US,D,20110627,000000,23.7166,24.1839,23.7098,24.0835,664572.39835158,0
+SON.US,D,20110628,000000,24.2026,24.5655,24.0983,24.5145,781975.21443346,0
+SON.US,D,20110629,000000,24.6669,24.838,24.4849,24.6866,563754.51407776,0
+SON.US,D,20110630,000000,24.781,24.9857,24.7732,24.8105,598012.0808526,0
+SON.US,D,20110701,000000,24.9787,25.2984,24.8823,25.1716,543416.4980996,0
+SON.US,D,20110705,000000,25.1479,25.1479,24.778,24.8676,510844.36294829,0
+SON.US,D,20110706,000000,24.7879,25.0948,24.7879,24.9325,464057.87894795,0
+SON.US,D,20110707,000000,25.0948,25.1716,24.9128,24.9739,488601.34162484,0
+SON.US,D,20110708,000000,24.6029,24.6915,24.3167,24.5941,676432.42896173,0
+SON.US,D,20110711,000000,24.4141,24.5941,24.3334,24.4672,641247.77313946,0
+SON.US,D,20110712,000000,24.4525,24.5626,24.3806,24.4455,463574.00352406,0
+SON.US,D,20110713,000000,24.5617,24.6325,24.1219,24.1445,709163.14513432,0
+SON.US,D,20110714,000000,24.3167,24.3422,23.7294,23.8563,475009.1183208,0
+SON.US,D,20110715,000000,23.9321,23.9321,23.7098,23.8838,498404.9016835,0
+SON.US,D,20110718,000000,23.8563,23.8917,23.4657,23.5257,509800.37122492,0
+SON.US,D,20110719,000000,23.4983,23.6153,23.4756,23.5602,915698.66062126,0
+SON.US,D,20110720,000000,23.634,23.7638,23.4727,23.5179,712321.55047466,0
+SON.US,D,20110721,000000,22.9759,23.4205,22.1387,23.3024,2053808.2201219,0
+SON.US,D,20110722,000000,23.212,23.2208,22.9198,22.9955,620434.01409748,0
+SON.US,D,20110725,000000,22.8578,22.9198,22.305,22.8627,1081577.4585071,0
+SON.US,D,20110726,000000,22.9552,22.9552,22.6827,22.7388,459037.16315266,0
+SON.US,D,20110727,000000,22.6463,22.7162,22.4112,22.5007,831449.44343537,0
+SON.US,D,20110728,000000,22.5539,22.7054,22.2538,22.3354,585671.22445359,0
+SON.US,D,20110729,000000,22.1407,22.5459,22.1407,22.3748,751806.19168143,0
+SON.US,D,20110801,000000,22.6936,22.7358,22.2017,22.3197,562315.08634622,0
+SON.US,D,20110802,000000,22.1859,22.3118,21.8928,21.9518,825344.07411639,0
+SON.US,D,20110803,000000,21.941,22.0738,21.6774,21.8574,1082623.4833204,0
+SON.US,D,20110804,000000,21.7334,21.8682,20.9789,20.9858,1298826.3418349,0
+SON.US,D,20110805,000000,21.2416,21.2996,20.5363,20.8766,1530621.9842295,0
+SON.US,D,20110808,000000,20.309,20.5883,19.5703,19.5703,1308262.9291456,0
+SON.US,D,20110809,000000,19.8644,20.4015,19.338,20.3956,1226114.9104916,0
+SON.US,D,20110810,000000,19.8112,20.1919,19.6066,19.6322,1031978.1944691,0
+SON.US,D,20110811,000000,19.7256,20.5165,19.5919,20.2962,952012.6979476,0
+SON.US,D,20110812,000000,20.2962,20.728,20.2608,20.5165,631849.81453906,0
+SON.US,D,20110815,000000,20.6759,20.9947,20.6631,20.9858,359414.73580843,0
+SON.US,D,20110816,000000,20.7694,20.9858,20.6572,20.8766,515126.05052264,0
+SON.US,D,20110817,000000,20.9661,21.1786,20.8678,20.9238,564733.44692062,0
+SON.US,D,20110818,000000,20.3729,20.5087,19.7886,19.9361,647515.78965975,0
+SON.US,D,20110819,000000,19.7394,20.184,19.7394,19.767,574875.51646699,0
+SON.US,D,20110822,000000,20.3896,20.3896,19.5987,19.6853,502127.48950336,0
+SON.US,D,20110823,000000,19.6686,20.1073,19.4719,20.0995,623522.27783226,0
+SON.US,D,20110824,000000,20.0925,20.6159,20.0493,20.5627,438543.61578825,0
+SON.US,D,20110825,000000,20.6966,20.8244,20.1211,20.3326,593623.65605239,0
+SON.US,D,20110826,000000,20.1919,20.7752,19.8958,20.6877,546199.79833193,0
+SON.US,D,20110829,000000,20.9238,21.7334,20.8471,21.6724,733223.74893235,0
+SON.US,D,20110830,000000,21.5711,21.8839,21.517,21.7934,613460.51534154,0
+SON.US,D,20110831,000000,21.9056,22.4613,21.8692,22.2686,1349819.289079,0
+SON.US,D,20110901,000000,22.2076,22.3118,21.9361,22.0099,1815328.7942987,0
+SON.US,D,20110902,000000,21.4285,22.0335,21.4285,21.6852,1271716.1030124,0
+SON.US,D,20110906,000000,21.2209,22.0365,21.0005,21.7934,2089768.4997853,0
+SON.US,D,20110907,000000,22.1082,22.4693,22.0797,22.4122,864214.72213823,0
+SON.US,D,20110908,000000,22.2538,22.6414,22.1171,22.2135,1792467.7136103,0
+SON.US,D,20110909,000000,22.0315,22.0945,21.7334,21.9184,1371679.0729344,0
+SON.US,D,20110912,000000,21.7334,21.9459,21.3232,21.8042,869603.42722646,0
+SON.US,D,20110913,000000,21.8446,22.0719,21.6587,21.9518,562725.77052952,0
+SON.US,D,20110914,000000,22.124,22.5371,21.764,22.3551,491691.63844964,0
+SON.US,D,20110915,000000,22.5705,22.6965,22.3492,22.6414,612974.60682764,0
+SON.US,D,20110916,000000,22.7319,22.9109,22.4741,22.6345,831018.42835191,0
+SON.US,D,20110919,000000,22.2706,22.3354,21.9803,22.243,459895.12713955,0
+SON.US,D,20110920,000000,22.4122,22.5893,22.0639,22.0797,487172.07934337,0
+SON.US,D,20110921,000000,22.1082,22.2282,21.398,21.4167,529213.33124566,0
+SON.US,D,20110922,000000,21.0085,21.4245,20.8599,21.3232,1951607.834637,0
+SON.US,D,20110923,000000,21.3114,21.4245,20.8392,20.9376,1353611.0019595,0
+SON.US,D,20110926,000000,21.0576,21.1491,20.5559,20.7546,1195228.2069639,0
+SON.US,D,20110927,000000,21.1058,21.3183,20.8097,20.9159,1785982.1564582,0
+SON.US,D,20110928,000000,20.9317,21.1294,20.2962,20.3248,1094914.529014,0
+SON.US,D,20110929,000000,20.6572,20.7979,20.1211,20.5627,1081037.6731077,0
+SON.US,D,20110930,000000,20.2864,20.5637,19.8988,19.8988,1101900.2263101,0
+SON.US,D,20111003,000000,19.7827,19.887,19.2368,19.2751,1185746.8916728,0
+SON.US,D,20111004,000000,18.8294,19.5712,18.4006,19.5575,1302613.9885353,0
+SON.US,D,20111005,000000,19.5367,20.0551,19.3882,19.9007,946475.57728818,0
+SON.US,D,20111006,000000,19.8358,20.4605,19.6715,20.4192,672512.63141029,0
+SON.US,D,20111007,000000,20.4359,20.4881,20.0011,20.2902,1063527.6853423,0
+SON.US,D,20111010,000000,20.6297,20.8815,20.4635,20.8766,672127.36085219,0
+SON.US,D,20111011,000000,20.7044,21.0979,20.7044,20.9661,815537.46442272,0
+SON.US,D,20111012,000000,21.1934,21.6774,21.1215,21.4737,693535.79872395,0
+SON.US,D,20111013,000000,21.331,21.458,21.0803,21.4117,494015.46033828,0
+SON.US,D,20111014,000000,21.6774,21.8318,21.5023,21.7256,352747.21709994,0
+SON.US,D,20111017,000000,21.5573,21.5573,20.9445,21.0871,813905.90968462,0
+SON.US,D,20111018,000000,21.155,21.7708,20.8244,21.6655,888624.00087406,0
+SON.US,D,20111019,000000,21.5937,22.2204,21.4943,21.5515,826496.83615564,0
+SON.US,D,20111020,000000,21.2052,21.4049,20.3896,21.0439,1517697.6309958,0
+SON.US,D,20111021,000000,21.2622,21.3744,20.9523,21.2474,1040045.4956538,0
+SON.US,D,20111024,000000,21.2544,22.0237,21.2544,21.9892,728011.92267554,0
+SON.US,D,20111025,000000,21.9685,21.9921,21.5553,21.5987,544988.07668222,0
+SON.US,D,20111026,000000,21.8594,21.8594,21.1058,21.5869,689145.34083372,0
+SON.US,D,20111027,000000,22.2843,23.265,22.2489,22.8903,1415968.9223947,0
+SON.US,D,20111028,000000,22.7584,22.9237,22.4486,22.6758,579434.72082856,0
+SON.US,D,20111031,000000,22.2971,22.4821,21.9026,22.1318,769421.90012775,0
+SON.US,D,20111101,000000,21.4226,21.764,21.3026,21.4717,685886.29753758,0
+SON.US,D,20111102,000000,21.764,22.124,21.6655,21.8396,598417.68231085,0
+SON.US,D,20111103,000000,22.1751,22.5381,22.0069,22.3817,479752.31732886,0
+SON.US,D,20111104,000000,22.2174,22.7732,22.1053,22.6079,474728.55189855,0
+SON.US,D,20111107,000000,22.6827,22.7692,22.2922,22.6188,512172.98727394,0
+SON.US,D,20111108,000000,22.7083,23.0595,22.361,22.9749,426280.01680987,0
+SON.US,D,20111109,000000,22.4161,22.5549,21.9056,22.061,501860.13816622,0
+SON.US,D,20111110,000000,22.7064,22.8942,22.2046,22.3669,1019935.1857575,0
+SON.US,D,20111111,000000,22.7064,23.0427,22.5637,22.7064,521926.7366272,0
+SON.US,D,20111114,000000,22.6139,22.6522,22.2686,22.3886,325192.74810889,0
+SON.US,D,20111115,000000,22.304,22.5843,22.0473,22.4741,525851.61690369,0
+SON.US,D,20111116,000000,22.121,22.5549,21.9617,22.061,761239.7293571,0
+SON.US,D,20111117,000000,22.0335,22.2686,21.7482,21.8948,988755.71726738,0
+SON.US,D,20111118,000000,21.9685,22.061,21.7718,21.9007,952834.06631419,0
+SON.US,D,20111121,000000,21.5623,22.0393,21.5377,21.9193,860257.31242148,0
+SON.US,D,20111122,000000,21.9341,22.3178,21.8338,21.9921,1120449.1230739,0
+SON.US,D,20111123,000000,21.8249,21.9272,21.335,21.5937,920966.39685353,0
+SON.US,D,20111125,000000,21.5553,22.001,21.4717,21.7167,450689.29554569,0
+SON.US,D,20111128,000000,22.3394,22.424,22.0335,22.1535,572444.95735249,0
+SON.US,D,20111129,000000,22.1535,22.5223,22.1053,22.1456,481258.83703094,0
+SON.US,D,20111130,000000,22.7418,23.2238,22.6335,23.1077,1125097.7833962,0
+SON.US,D,20111201,000000,23.0949,23.3733,22.7968,22.8382,825408.1164519,0
+SON.US,D,20111202,000000,23.1077,23.3585,22.9159,22.9935,1004063.8685452,0
+SON.US,D,20111205,000000,23.1578,23.3999,22.845,23.0211,993192.93622797,0
+SON.US,D,20111206,000000,22.9877,23.1274,22.5027,22.8175,863956.51970616,0
+SON.US,D,20111207,000000,22.6522,23.1205,22.5145,22.9159,2614611.7040409,0
+SON.US,D,20111208,000000,22.782,22.8312,22.2686,22.4741,973911.11051329,0
+SON.US,D,20111209,000000,22.5951,23.2228,22.5293,23.1077,739454.15328733,0
+SON.US,D,20111212,000000,22.8234,22.9877,22.6365,22.9798,1035083.739469,0
+SON.US,D,20111213,000000,23.1657,23.3792,22.6139,22.8234,659085.08839756,0
+SON.US,D,20111214,000000,22.7496,22.9749,22.6994,22.728,852245.92121221,0
+SON.US,D,20111215,000000,22.9877,23.1018,22.8175,23.0143,550892.17008958,0
+SON.US,D,20111216,000000,23.1205,23.4579,23.0595,23.328,2123456.8013556,0
+SON.US,D,20111219,000000,23.4185,23.4785,22.9453,23.0289,680417.2853937,0
+SON.US,D,20111220,000000,23.3654,23.7972,23.3448,23.3654,569685.03765534,0
+SON.US,D,20111221,000000,23.3507,23.5071,23.1136,23.3507,397886.89818708,0
+SON.US,D,20111222,000000,23.451,23.635,23.3654,23.4943,531195.59401156,0
+SON.US,D,20111223,000000,23.6281,23.6989,23.5179,23.6615,347646.19424902,0
+SON.US,D,20111227,000000,23.571,23.9331,23.4274,23.7884,462004.45803147,0
+SON.US,D,20111228,000000,23.752,23.7816,23.3507,23.391,324650.92961954,0
+SON.US,D,20111229,000000,23.4855,23.6113,23.3831,23.5858,316173.96079653,0
+SON.US,D,20111230,000000,23.5327,23.7816,23.4431,23.451,496404.34110745,0
+SON.US,D,20120103,000000,23.8976,23.9193,23.5327,23.6015,513836.0549073,0
+SON.US,D,20120104,000000,23.4647,23.4785,23.2788,23.3792,445920.68291244,0
+SON.US,D,20120105,000000,23.2936,23.4717,22.968,23.2316,967498.74460184,0
+SON.US,D,20120106,000000,23.2788,23.5641,23.1657,23.4274,866808.94499904,0
+SON.US,D,20120109,000000,23.4431,23.5071,23.0949,23.4785,576368.82108396,0
+SON.US,D,20120110,000000,23.6674,24.0423,23.6202,23.6753,602048.78107998,0
+SON.US,D,20120111,000000,23.633,23.8907,23.5809,23.7314,531189.49474151,0
+SON.US,D,20120112,000000,23.8032,23.8032,23.4667,23.754,313864.370538,0
+SON.US,D,20120113,000000,23.6674,23.692,23.3507,23.5641,333880.14174858,0
+SON.US,D,20120117,000000,23.6724,23.8966,23.3605,23.4883,329525.26293364,0
+SON.US,D,20120118,000000,23.4117,23.7196,23.2366,23.7196,376233.47296836,0
+SON.US,D,20120119,000000,23.7698,24.0816,23.6536,23.9832,434162.3068031,0
+SON.US,D,20120120,000000,22.6994,23.2316,22.5843,22.7152,2298086.0186715,0
+SON.US,D,20120123,000000,22.7064,22.789,22.3886,22.5381,814860.44544728,0
+SON.US,D,20120124,000000,22.3178,22.4397,22.1535,22.4033,1490127.9138297,0
+SON.US,D,20120125,000000,22.3542,22.5381,22.247,22.304,997282.49679578,0
+SON.US,D,20120126,000000,22.4486,22.6434,22.3108,22.361,776365.91907846,0
+SON.US,D,20120127,000000,22.2971,22.4486,22.2233,22.3394,555221.63527931,0
+SON.US,D,20120130,000000,22.247,22.3748,22.0827,22.2764,621446.49292561,0
+SON.US,D,20120131,000000,22.3669,22.4949,22.0649,22.2666,629416.20578954,0
+SON.US,D,20120201,000000,22.4122,22.8175,22.2814,22.6994,612330.11729247,0
+SON.US,D,20120202,000000,22.6994,22.782,22.5293,22.6011,522136.14489888,0
+SON.US,D,20120203,000000,22.8568,23.3005,22.7772,23.1421,655886.0212569,0
+SON.US,D,20120206,000000,22.9995,23.1657,22.8382,23.0211,401402.11082528,0
+SON.US,D,20120207,000000,22.9571,23.2504,22.8686,23.2012,494796.16690454,0
+SON.US,D,20120208,000000,23.271,23.5209,23.1077,23.3743,644059.53663202,0
+SON.US,D,20120209,000000,23.3388,23.9478,22.7604,23.8396,1051546.6858762,0
+SON.US,D,20120210,000000,23.6881,23.6881,22.9857,23.4883,845488.94654301,0
+SON.US,D,20120213,000000,23.6507,23.7618,23.2946,23.4805,423910.45039585,0
+SON.US,D,20120214,000000,23.3388,23.5445,23.0271,23.2012,476084.62293943,0
+SON.US,D,20120215,000000,23.2946,23.4461,22.9789,23.1923,374688.32455597,0
+SON.US,D,20120216,000000,23.2572,23.6507,23.2012,23.4883,571281.01331815,0
+SON.US,D,20120217,000000,23.633,23.633,23.1864,23.2798,448883.91161121,0
+SON.US,D,20120221,000000,23.2572,23.5365,23.0663,23.1716,387107.4549206,0
+SON.US,D,20120222,000000,23.1008,23.214,22.8421,23.0575,474421.55530609,0
+SON.US,D,20120223,000000,23.1264,23.7668,23.0191,23.4028,1012465.6130376,0
+SON.US,D,20120224,000000,23.4303,23.7107,23.2504,23.3005,564442.71504828,0
+SON.US,D,20120227,000000,23.206,23.7618,22.9277,23.4667,750694.09144251,0
+SON.US,D,20120228,000000,23.4028,23.6724,23.0575,23.4539,744096.71433958,0
+SON.US,D,20120229,000000,23.4156,23.6772,23.3084,23.572,836380.70326993,0
+SON.US,D,20120301,000000,24.293,24.293,23.8543,24.0885,903405.58183765,0
+SON.US,D,20120302,000000,23.9675,24.2566,23.7107,24.0127,720352.25603909,0
+SON.US,D,20120305,000000,24.0481,24.0757,23.7953,23.9605,1033887.2659945,0
+SON.US,D,20120306,000000,23.8455,23.9823,23.5966,23.9183,511998.14153255,0
+SON.US,D,20120307,000000,23.9527,24.2468,23.818,24.1426,2159271.715083,0
+SON.US,D,20120308,000000,24.2566,24.7879,24.1966,24.7594,960520.16312085,0
+SON.US,D,20120309,000000,24.72,25.0013,24.4771,24.6659,663937.05772149,0
+SON.US,D,20120312,000000,24.299,24.5499,23.9969,24.0423,1261946.088939,0
+SON.US,D,20120313,000000,24.1839,24.3314,23.9675,24.2724,1058732.6425388,0
+SON.US,D,20120314,000000,24.2724,24.3708,24.1042,24.2724,578430.37436051,0
+SON.US,D,20120315,000000,24.2802,24.4771,24.1357,24.4101,517448.85586627,0
+SON.US,D,20120316,000000,24.4771,24.5419,24.2862,24.3383,1002911.1065059,0
+SON.US,D,20120319,000000,24.4347,24.5921,24.3138,24.3796,394327.97411353,0
+SON.US,D,20120320,000000,24.3138,24.4771,24.1612,24.299,352628.28133399,0
+SON.US,D,20120321,000000,24.3796,24.4101,24.1612,24.2026,503525.23888957,0
+SON.US,D,20120322,000000,24.1199,24.1612,23.8681,24.0423,506500.66612845,0
+SON.US,D,20120323,000000,24.0963,24.1357,23.8327,24.0885,464952.43855512,0
+SON.US,D,20120326,000000,24.3138,24.4613,24.1357,24.2862,384211.31819237,0
+SON.US,D,20120327,000000,24.2646,24.4101,24.0816,24.1101,611005.55914684,0
+SON.US,D,20120328,000000,24.1701,24.1701,23.754,23.8455,1216121.2565164,0
+SON.US,D,20120329,000000,23.75,23.9605,23.6507,23.8966,862942.00778802,0
+SON.US,D,20120330,000000,24.0609,24.1042,23.8032,23.8327,570067.25857842,0
+SON.US,D,20120402,000000,23.8612,24.1928,23.7618,24.0423,762170.88458457,0
+SON.US,D,20120403,000000,24.0265,24.2646,23.8966,24.1563,814638.83863551,0
+SON.US,D,20120404,000000,23.8907,24.0825,23.7736,24.0491,538924.38570856,0
+SON.US,D,20120405,000000,23.9911,24.0629,23.7098,23.7736,213921.7315162,0
+SON.US,D,20120409,000000,23.5365,23.5602,23.3212,23.3851,539009.77548925,0
+SON.US,D,20120410,000000,23.3212,23.4805,22.7034,22.731,788898.902484,0
+SON.US,D,20120411,000000,23.0723,23.0723,22.7172,22.8686,908608.25918938,0
+SON.US,D,20120412,000000,22.9198,23.4215,22.9198,23.3664,541061.16331571,0
+SON.US,D,20120413,000000,23.3388,23.4883,23.2316,23.2868,651656.17747796,0
+SON.US,D,20120416,000000,23.2946,23.4215,23.1923,23.4067,941776.08971548,0
+SON.US,D,20120417,000000,23.5946,23.7598,23.4156,23.5415,533740.00616697,0
+SON.US,D,20120418,000000,23.4667,23.5671,23.2366,23.3005,616889.32165404,0
+SON.US,D,20120419,000000,23.6389,24.3383,23.4126,23.6251,1206742.6122712,0
+SON.US,D,20120420,000000,23.754,24.0205,23.6153,23.9478,652352.51080855,0
+SON.US,D,20120423,000000,23.6724,23.7107,23.4067,23.6153,565107.53548362,0
+SON.US,D,20120424,000000,23.6881,23.9104,23.5149,23.633,735281.23602885,0
+SON.US,D,20120425,000000,23.9251,24.0816,23.8681,24.0423,501366.09729225,0
+SON.US,D,20120426,000000,23.9823,24.1199,23.7864,23.9251,567206.70092546,0
+SON.US,D,20120427,000000,24.0432,24.0432,23.7736,23.9841,575637.9252231,0
+SON.US,D,20120430,000000,23.8966,23.9251,23.6792,23.7806,465419.03271387,0
+SON.US,D,20120501,000000,23.7736,24.0914,23.6084,23.9841,478198.02001139,0
+SON.US,D,20120502,000000,23.818,23.9409,23.7412,23.8543,514035.29772889,0
+SON.US,D,20120503,000000,23.8612,23.9527,23.5061,23.6359,462685.54318693,0
+SON.US,D,20120504,000000,23.5779,23.5779,23.1578,23.2159,520827.85147339,0
+SON.US,D,20120507,000000,23.1195,23.271,23.0191,23.1333,381019.36686676,0
+SON.US,D,20120508,000000,23.0349,23.3821,22.8972,23.3694,509977.25005634,0
+SON.US,D,20120509,000000,23.1077,23.3477,22.9326,23.273,384429.87536912,0
+SON.US,D,20120510,000000,23.4628,23.4628,23.0487,23.2386,305173.92726328,0
+SON.US,D,20120511,000000,23.087,23.332,23.0349,23.087,264753.04810401,0
+SON.US,D,20120514,000000,22.8883,23.2012,22.7496,23.0939,501572.45592891,0
+SON.US,D,20120515,000000,23.1657,23.2522,22.9769,23.1126,508511.39215458,0
+SON.US,D,20120516,000000,23.1814,23.2386,22.4889,22.5105,809373.13549326,0
+SON.US,D,20120517,000000,22.4585,22.5047,22.0629,22.0846,297028.35211293,0
+SON.US,D,20120518,000000,22.1869,22.4585,22.1299,22.1643,703253.96900191,0
+SON.US,D,20120521,000000,22.1574,22.5922,22.0335,22.5105,594634.1017905,0
+SON.US,D,20120522,000000,22.5873,22.5922,22.239,22.3335,461369.11740138,0
+SON.US,D,20120523,000000,22.2518,22.5981,22.0629,22.5755,306822.76326651,0
+SON.US,D,20120524,000000,22.5755,22.6109,22.1702,22.4703,406502.1171312,0
+SON.US,D,20120525,000000,22.5185,22.7064,22.2233,22.303,306758.72093099,0
+SON.US,D,20120529,000000,22.5824,22.8795,22.4043,22.7644,528519.03100508,0
+SON.US,D,20120530,000000,22.5824,22.6168,22.2026,22.3246,382870.49532661,0
+SON.US,D,20120531,000000,22.2804,22.3817,22.0551,22.2961,726947.600052,0
+SON.US,D,20120601,000000,21.9479,21.9745,21.6783,21.7984,667892.43434822,0
+SON.US,D,20120604,000000,21.8505,21.9134,21.4324,21.5691,636955.92011504,0
+SON.US,D,20120605,000000,21.4767,21.8672,21.4265,21.6734,559143.46592077,0
+SON.US,D,20120606,000000,21.7452,22.1417,21.7452,22.1417,529876.11859097,0
+SON.US,D,20120607,000000,22.4967,22.5421,22.2233,22.2882,1591551.6589284,0
+SON.US,D,20120608,000000,22.3098,22.7496,22.1574,22.5421,894853.38868404,0
+SON.US,D,20120611,000000,22.721,22.7418,22.1869,22.2154,466112.31640942,0
+SON.US,D,20120612,000000,22.2233,22.4633,22.1299,22.3532,555637.40218765,0
+SON.US,D,20120613,000000,22.2804,22.4171,22.0079,22.0629,415673.38619477,0
+SON.US,D,20120614,000000,22.1367,22.2096,21.9193,22.0551,512249.22814956,0
+SON.US,D,20120615,000000,22.0935,22.2744,21.9381,22.1417,691562.68486312,0
+SON.US,D,20120618,000000,22.0197,22.3472,21.9607,22.2961,304802.88833531,0
+SON.US,D,20120619,000000,22.4585,22.606,22.3246,22.4407,312099.64840384,0
+SON.US,D,20120620,000000,22.5331,22.5331,22.2744,22.361,183604.29319298,0
+SON.US,D,20120621,000000,22.3532,22.4122,21.8102,21.8505,308881.26690803,0
+SON.US,D,20120622,000000,21.9921,22.3669,21.9134,22.2578,563542.05617107,0
+SON.US,D,20120625,000000,21.9253,22.1073,21.7364,22.0019,689093.49703831,0
+SON.US,D,20120626,000000,22.0846,22.2804,21.9046,22.0335,520509.67288583,0
+SON.US,D,20120627,000000,22.0846,22.2096,21.9607,22.0285,279409.59403158,0
+SON.US,D,20120628,000000,21.8672,21.9381,21.5357,21.7816,525325.04658946,0
+SON.US,D,20120629,000000,22.1417,22.1643,21.761,21.8436,1044169.6187519,0
+SON.US,D,20120702,000000,21.8584,21.9921,21.4609,21.6734,791523.62169507,0
+SON.US,D,20120703,000000,21.7196,22.0629,21.5849,22.0335,359651.59079533,0
+SON.US,D,20120705,000000,22.0335,22.0335,21.6665,21.8505,618510.71094206,0
+SON.US,D,20120706,000000,21.6734,21.7668,21.4383,21.5279,545006.37449236,0
+SON.US,D,20120709,000000,21.4471,21.5937,21.3665,21.5691,671327.33993078,0
+SON.US,D,20120710,000000,21.6055,21.817,21.339,21.4698,837214.27017662,0
+SON.US,D,20120711,000000,21.4609,21.6291,21.3606,21.5849,719239.13925515,0
+SON.US,D,20120712,000000,21.4324,21.5357,21.2966,21.3547,830550.81764816,0
+SON.US,D,20120713,000000,21.4265,21.6596,21.3458,21.578,816370.0147844,0
+SON.US,D,20120716,000000,21.4186,21.6291,21.3036,21.5691,726899.82243661,0
+SON.US,D,20120717,000000,21.6134,22.0285,21.4383,21.9341,1330866.823947,0
+SON.US,D,20120718,000000,21.8839,22.5922,21.8839,22.3886,1302202.287807,0
+SON.US,D,20120719,000000,22.2656,22.2656,20.9829,21.1816,2801375.4191192,0
+SON.US,D,20120720,000000,21.0487,21.6665,21.0339,21.2888,5684694.531346,0
+SON.US,D,20120723,000000,21.0733,21.274,20.731,21.2002,919776.02264898,0
+SON.US,D,20120724,000000,21.5141,22.303,21.1658,21.3606,998801.21503796,0
+SON.US,D,20120725,000000,21.3547,21.5987,21.1884,21.274,593400.0161506,0
+SON.US,D,20120726,000000,21.4541,21.6734,21.3665,21.5141,623732.70264895,0
+SON.US,D,20120727,000000,21.6872,21.8987,21.4541,21.7984,445735.67172095,0
+SON.US,D,20120730,000000,21.8387,21.9843,21.6941,21.9193,540311.9696447,0
+SON.US,D,20120731,000000,21.822,22.0413,21.761,21.9607,504509.25445746,0
+SON.US,D,20120801,000000,22.1073,22.124,21.702,21.7148,431768.3433089,0
+SON.US,D,20120802,000000,21.4471,21.7148,21.3301,21.6518,645565.0397891,0
+SON.US,D,20120803,000000,21.8672,22.0935,21.8387,21.9921,526523.55315408,0
+SON.US,D,20120806,000000,21.9843,22.124,21.9479,21.9843,288053.27623593,0
+SON.US,D,20120807,000000,22.1299,22.2518,22.0079,22.1299,380656.46029885,0
+SON.US,D,20120808,000000,22.1702,22.1702,21.9134,21.9745,448190.62791565,0
+SON.US,D,20120809,000000,22.0413,22.0413,21.8505,21.8928,407371.26311317,0
+SON.US,D,20120810,000000,21.8839,22.0629,21.8102,22.0079,437570.78221545,0
+SON.US,D,20120813,000000,22.0335,22.1869,21.8839,22.0019,413056.79934379,0
+SON.US,D,20120814,000000,22.1003,22.1161,21.9685,22.0285,614453.6798145,0
+SON.US,D,20120815,000000,22.1377,22.3689,22.0137,22.3512,528191.70351246,0
+SON.US,D,20120816,000000,22.299,22.7152,22.299,22.5804,372541.38149874,0
+SON.US,D,20120817,000000,22.6483,22.906,22.5027,22.6168,341242.97724265,0
+SON.US,D,20120820,000000,22.604,22.6571,22.3856,22.5725,419472.21489025,0
+SON.US,D,20120821,000000,22.6089,22.721,22.5155,22.5647,386303.36781915,0
+SON.US,D,20120822,000000,22.4731,22.5391,22.3286,22.4869,274885.9687453,0
+SON.US,D,20120823,000000,22.4309,22.4377,22.2036,22.2243,373671.77954781,0
+SON.US,D,20120824,000000,22.2243,22.3935,22.2106,22.3571,234066.60394282,0
+SON.US,D,20120827,000000,22.4004,22.5479,22.305,22.3856,409986.83341915,0
+SON.US,D,20120828,000000,22.3364,22.5155,22.1968,22.247,239315.02581992,0
+SON.US,D,20120829,000000,22.305,22.5085,22.1082,22.3935,347931.84339631,0
+SON.US,D,20120830,000000,22.2764,22.3364,22.1013,22.305,325581.068302,0
+SON.US,D,20120831,000000,22.4083,22.4673,22.2106,22.3856,591870.11591332,0
+SON.US,D,20120904,000000,22.4377,22.5293,22.1515,22.5293,540549.8411766,0
+SON.US,D,20120905,000000,22.4211,22.7073,22.3512,22.6089,688365.65081247,0
+SON.US,D,20120906,000000,22.7418,22.8745,22.6827,22.783,694127.42791869,0
+SON.US,D,20120907,000000,22.79,22.8411,22.6089,22.721,635453.46659297,0
+SON.US,D,20120910,000000,22.7496,22.8981,22.5971,22.7152,492272.0856493,0
+SON.US,D,20120911,000000,22.1594,22.3128,21.821,22.0483,2329627.3771846,0
+SON.US,D,20120912,000000,22.0551,22.1889,21.9675,22.1249,870766.35471579,0
+SON.US,D,20120913,000000,22.1653,22.5391,22.1249,22.4083,801113.707302,0
+SON.US,D,20120914,000000,22.4309,22.6729,22.4151,22.5725,469221.92758937,0
+SON.US,D,20120917,000000,22.5085,22.604,22.2764,22.299,490975.99076389,0
+SON.US,D,20120918,000000,22.2036,22.3787,22.1515,22.2164,571419.26343926,0
+SON.US,D,20120919,000000,22.2764,22.5725,22.2036,22.5725,344826.29839639,0
+SON.US,D,20120920,000000,22.4545,22.7054,22.305,22.6729,492509.9571812,0
+SON.US,D,20120921,000000,22.7988,22.8608,22.6571,22.7348,904808.4139489,0
+SON.US,D,20120924,000000,22.8056,23.0526,22.7988,23.0289,368710.02336301,0
+SON.US,D,20120925,000000,23.0831,23.1766,22.6483,22.6974,493571.23016972,0
+SON.US,D,20120926,000000,22.721,22.8322,22.5647,22.6827,338319.39379919,0
+SON.US,D,20120927,000000,22.7054,22.79,22.5155,22.6089,393629.60769292,0
+SON.US,D,20120928,000000,22.5233,22.7348,22.4801,22.6827,622313.60581756,0
+SON.US,D,20121001,000000,22.7073,22.7654,22.5085,22.6729,930880.76031806,0
+SON.US,D,20121002,000000,22.7054,22.8322,22.6325,22.7654,392203.39504648,0
+SON.US,D,20121003,000000,22.8686,22.8686,22.6089,22.6827,426238.33846453,0
+SON.US,D,20121004,000000,22.7418,22.8981,22.6729,22.7496,521499.78772378,0
+SON.US,D,20121005,000000,22.8804,22.9789,22.8322,22.8981,355979.83022588,0
+SON.US,D,20121008,000000,22.3571,22.721,22.3571,22.5853,653154.56481998,0
+SON.US,D,20121009,000000,22.4731,22.604,22.3571,22.5027,700794.94662719,0
+SON.US,D,20121010,000000,22.3689,22.4731,22.1722,22.2106,641184.74734896,0
+SON.US,D,20121011,000000,22.4083,22.4801,22.247,22.3856,420898.42753669,0
+SON.US,D,20121012,000000,22.4545,22.5912,22.3207,22.3856,421191.19249904,0
+SON.US,D,20121015,000000,22.299,22.7073,22.299,22.7073,489054.72069848,0
+SON.US,D,20121016,000000,22.7496,23.1293,22.7073,23.1165,497289.75180955,0
+SON.US,D,20121017,000000,23.1913,23.3467,23.0143,23.1165,948273.8454076,0
+SON.US,D,20121018,000000,23.148,23.7894,23.089,23.5651,849718.79032194,0
+SON.US,D,20121019,000000,23.2296,23.5179,23.1165,23.1628,1825632.4945012,0
+SON.US,D,20121022,000000,23.1628,23.2868,22.8804,23.089,506597.23790422,0
+SON.US,D,20121023,000000,22.7584,22.8804,22.4151,22.6168,735031.16595685,0
+SON.US,D,20121024,000000,22.666,22.7073,22.5155,22.5971,310490.45765593,0
+SON.US,D,20121025,000000,22.7054,22.847,22.5293,22.7584,283704.49669104,0
+SON.US,D,20121026,000000,22.79,22.79,22.4869,22.728,251935.43209617,0
+SON.US,D,20121031,000000,22.7654,23.0369,22.5647,22.783,401232.34780892,0
+SON.US,D,20121101,000000,22.8322,23.27,22.8322,23.148,791568.34967542,0
+SON.US,D,20121102,000000,23.2788,23.3615,22.7584,22.79,575766.00989413,0
+SON.US,D,20121105,000000,22.8254,22.9789,22.5725,22.9277,530349.82856478,0
+SON.US,D,20121106,000000,22.9581,23.1844,22.9198,23.0437,353696.67013756,0
+SON.US,D,20121107,000000,22.8116,22.8568,22.4377,22.6483,472312.22441417,0
+SON.US,D,20121108,000000,22.666,22.7054,22.305,22.3689,328805.54906787,0
+SON.US,D,20121109,000000,22.3364,22.5912,22.247,22.2834,293613.77743054,0
+SON.US,D,20121112,000000,22.3286,22.4466,22.1889,22.305,259652.02525308,0
+SON.US,D,20121113,000000,22.2243,22.363,22.1082,22.1722,498664.12066057,0
+SON.US,D,20121114,000000,22.2174,22.3128,21.7914,21.8328,533194.12149759,0
+SON.US,D,20121115,000000,21.7836,21.9233,21.4717,21.5898,592285.88282166,0
+SON.US,D,20121116,000000,21.6115,21.7836,21.4344,21.6115,703531.48578914,0
+SON.US,D,20121119,000000,21.8122,21.9233,21.6724,21.9233,1249840.0544369,0
+SON.US,D,20121120,000000,21.8456,21.8702,21.6724,21.8702,712772.89645828,0
+SON.US,D,20121121,000000,21.9439,22.0541,21.8456,21.9351,233598.99323907,0
+SON.US,D,20121123,000000,22.0059,22.3718,21.9302,22.3581,249289.36543995,0
+SON.US,D,20121126,000000,22.2774,22.5431,22.0935,22.3217,471034.42733891,0
+SON.US,D,20121127,000000,22.2774,22.4161,22.181,22.2706,524056.39841928,0
+SON.US,D,20121128,000000,22.241,22.306,21.9302,22.241,356462.68910475,0
+SON.US,D,20121129,000000,22.3807,22.4161,22.1653,22.3306,438988.86250183,0
+SON.US,D,20121130,000000,22.3306,22.4633,22.1505,22.2243,903610.92392929,0
+SON.US,D,20121203,000000,22.2616,22.4319,21.9813,22.0059,591601.74803118,0
+SON.US,D,20121204,000000,21.9715,22.1417,21.819,21.8613,662383.77694903,0
+SON.US,D,20121205,000000,21.9164,21.9302,21.5013,21.7196,992716.17661914,0
+SON.US,D,20121206,000000,21.6931,21.9656,21.6774,21.9499,535862.552144,0
+SON.US,D,20121207,000000,21.8456,22.0393,21.7452,21.9991,664526.65382622,0
+SON.US,D,20121210,000000,21.9085,22.1377,21.8613,21.8948,642704.48213615,0
+SON.US,D,20121211,000000,21.9813,22.0197,21.7068,21.8004,586477.34464506,0
+SON.US,D,20121212,000000,21.9499,22.0265,21.7836,21.8122,506093.03158017,0
+SON.US,D,20121213,000000,21.8396,22.0197,21.7768,21.8534,571192.57390244,0
+SON.US,D,20121214,000000,21.9085,22.0335,21.5455,21.5819,717153.18889842,0
+SON.US,D,20121217,000000,21.6498,21.8004,21.5898,21.7836,507493.83060142,0
+SON.US,D,20121218,000000,21.8032,21.8328,21.6272,21.8328,1045122.1214246,0
+SON.US,D,20121219,000000,21.879,22.1505,21.7452,22.0335,836372.57090987,0
+SON.US,D,20121220,000000,22.0197,22.1722,21.9715,22.1722,827721.77289046,0
+SON.US,D,20121221,000000,21.761,22.1299,21.7452,21.9164,2375486.7721375,0
+SON.US,D,20121224,000000,21.8702,22.0767,21.8456,22.0473,288683.53414098,0
+SON.US,D,20121226,000000,22.0767,22.1889,22.0059,22.062,467640.18355668,0
+SON.US,D,20121227,000000,22.0265,22.0846,21.761,21.9499,547506.05866741,0
+SON.US,D,20121228,000000,21.8122,21.9233,21.7196,21.7668,528606.45387579,0
+SON.US,D,20121231,000000,21.701,21.9901,21.6272,21.9715,646681.20620805,0
+SON.US,D,20130102,000000,22.2774,22.4319,22.2046,22.4319,677208.05280296,0
+SON.US,D,20130103,000000,22.4319,22.6079,22.3581,22.5105,636926.4403098,0
+SON.US,D,20130104,000000,22.4899,22.7634,22.4831,22.7122,501676.14351973,0
+SON.US,D,20130107,000000,22.662,22.7073,22.5519,22.6286,547285.46840064,0
+SON.US,D,20130108,000000,22.6011,22.781,22.4407,22.4585,701416.05562717,0
+SON.US,D,20130109,000000,22.0265,22.4633,21.9901,22.2774,844567.95676562,0
+SON.US,D,20130110,000000,22.424,22.4761,22.1889,22.1889,582301.37775156,0
+SON.US,D,20130111,000000,22.247,22.3581,22.0265,22.3443,734593.03505833,0
+SON.US,D,20130114,000000,22.3128,22.5431,22.2932,22.4977,462610.31885633,0
+SON.US,D,20130115,000000,22.4319,22.5893,22.4023,22.5893,500426.80970471,0
+SON.US,D,20130116,000000,22.5195,22.6139,22.4407,22.5607,326355.67559822,0
+SON.US,D,20130117,000000,22.6886,22.9434,22.6011,22.8322,588110.93247317,0
+SON.US,D,20130118,000000,22.8745,23.0625,22.8047,23.0447,915860.29127757,0
+SON.US,D,20130122,000000,22.967,23.1706,22.9119,23.0841,467084.13343722,0
+SON.US,D,20130123,000000,23.0153,23.275,23.0153,23.0909,530763.5623831,0
+SON.US,D,20130124,000000,23.0625,23.2326,22.8244,22.9119,594273.2283126,0
+SON.US,D,20130125,000000,22.9581,22.967,22.8047,22.906,440630.58268999,0
+SON.US,D,20130128,000000,22.906,23.0379,22.789,23.0379,358833.27206377,0
+SON.US,D,20130129,000000,22.9581,23.1569,22.8903,23.1057,357379.61270211,0
+SON.US,D,20130130,000000,23.0545,23.1057,22.8745,22.9198,432946.51897335,0
+SON.US,D,20130131,000000,22.8676,23.0153,22.8676,22.906,515935.22034913,0
+SON.US,D,20130201,000000,23.0841,23.3113,22.9277,23.2012,662035.10201123,0
+SON.US,D,20130204,000000,23.1313,23.2602,23.0379,23.0545,338523.71934583,0
+SON.US,D,20130205,000000,23.1657,23.3113,23.0988,23.1874,280455.61884498,0
+SON.US,D,20130206,000000,23.0988,23.3172,23.0841,23.3113,264093.31039371,0
+SON.US,D,20130207,000000,23.266,23.326,23.1411,23.266,414738.16478727,0
+SON.US,D,20130208,000000,23.3034,23.5051,23.2966,23.4677,257779.54934806,0
+SON.US,D,20130211,000000,23.4609,23.5317,23.392,23.5051,370834.60243005,0
+SON.US,D,20130212,000000,23.5051,23.571,23.4018,23.4903,377299.82868192,0
+SON.US,D,20130213,000000,23.5111,23.8386,23.4215,23.6724,696853.80163057,0
+SON.US,D,20130214,000000,23.7344,23.7698,23.571,23.6507,716021.77430434,0
+SON.US,D,20130215,000000,23.7826,23.9921,23.756,23.9251,519283.719606,0
+SON.US,D,20130219,000000,24.0157,24.2882,23.752,23.8081,816706.49118209,0
+SON.US,D,20130220,000000,23.7432,23.8386,23.3723,23.3792,793949.09808452,0
+SON.US,D,20130221,000000,23.3792,23.5946,23.2159,23.3576,696944.27413629,0
+SON.US,D,20130222,000000,23.4609,23.6507,23.4609,23.5867,320583.7330419,0
+SON.US,D,20130225,000000,23.8012,23.8012,23.2356,23.2494,562920.94717108,0
+SON.US,D,20130226,000000,23.3703,23.5307,23.265,23.4963,617445.37177351,0
+SON.US,D,20130227,000000,23.5405,23.7934,23.5169,23.752,437391.87029402,0
+SON.US,D,20130228,000000,23.7452,23.8691,23.6448,23.7068,581360.057074,0
+SON.US,D,20130301,000000,23.5867,23.817,23.3831,23.7068,876938.81600531,0
+SON.US,D,20130304,000000,23.752,23.9055,23.6596,23.9055,722878.37038435,0
+SON.US,D,20130305,000000,24.0196,24.2488,23.9803,24.1908,764658.37021953,0
+SON.US,D,20130306,000000,24.2754,24.4407,24.2262,24.3108,495663.2797965,0
+SON.US,D,20130307,000000,24.4141,24.4711,24.2872,24.4209,354434.68181348,0
+SON.US,D,20130308,000000,24.4809,24.8843,24.4809,24.8204,725392.28618952,0
+SON.US,D,20130311,000000,24.8548,24.9955,24.8086,24.9581,480483.21318972,0
+SON.US,D,20130312,000000,25.0348,25.0919,24.8843,25.0102,556525.86252477,0
+SON.US,D,20130313,000000,25.0102,25.203,24.9325,25.1764,566646.58462596,0
+SON.US,D,20130314,000000,25.1764,25.2817,25.0919,25.267,552868.33358543,0
+SON.US,D,20130315,000000,25.1892,25.386,25.1834,25.386,982961.41072089,0
+SON.US,D,20130318,000000,25.1952,25.4569,25.1706,25.3083,580932.09162558,0
+SON.US,D,20130319,000000,25.3919,25.5169,25.2994,25.4273,1115736.4204161,0
+SON.US,D,20130320,000000,25.5778,25.6221,25.4037,25.4933,450511.40016926,0
+SON.US,D,20130321,000000,25.4421,25.6004,25.3152,25.3801,461337.60450612,0
+SON.US,D,20130322,000000,25.5051,25.7106,25.5051,25.5473,527762.72151902,0
+SON.US,D,20130325,000000,25.6152,25.743,25.4755,25.5335,422449.67521914,0
+SON.US,D,20130326,000000,25.6604,25.9663,25.6004,25.9447,597794.54022085,0
+SON.US,D,20130327,000000,25.8621,25.9663,25.6546,25.9034,471147.26383481,0
+SON.US,D,20130328,000000,25.9369,26.1513,25.8316,26.108,449670.71744752,0
+SON.US,D,20130401,000000,25.9781,26.1356,25.688,25.808,494189.28953467,0
+SON.US,D,20130402,000000,25.8621,25.9447,25.6792,25.8228,569767.377801,0
+SON.US,D,20130403,000000,25.9034,25.9201,25.328,25.4755,659609.62562177,0
+SON.US,D,20130404,000000,25.5335,25.6378,25.2955,25.4421,383892.12305981,0
+SON.US,D,20130405,000000,25.3152,25.5473,25.0604,25.5385,464533.62201176,0
+SON.US,D,20130408,000000,25.6004,25.8837,25.5473,25.8837,419394.95746963,0
+SON.US,D,20130409,000000,25.8228,25.8228,25.4755,25.6604,602592.63265935,0
+SON.US,D,20130410,000000,25.6546,26.2772,25.6546,26.235,832998.6580278,0
+SON.US,D,20130411,000000,26.3097,26.4671,26.2054,26.3235,645388.16095768,0
+SON.US,D,20130412,000000,26.295,26.4435,26.1434,26.2772,614671.22044625,0
+SON.US,D,20130415,000000,26.2124,26.228,25.6674,25.6792,967832.17136451,0
+SON.US,D,20130416,000000,25.8316,26.2861,25.8316,26.2694,563009.38658679,0
+SON.US,D,20130417,000000,25.9781,26.0657,25.5051,25.8149,845446.25165266,0
+SON.US,D,20130418,000000,26.4149,26.4199,23.8986,25.3919,874143.31723289,0
+SON.US,D,20130419,000000,25.4135,25.6752,25.26,25.3201,1038137.4406736,0
+SON.US,D,20130422,000000,25.386,25.5926,25.146,25.5089,776146.34535669,0
+SON.US,D,20130423,000000,25.629,25.7794,25.386,25.743,763316.53080877,0
+SON.US,D,20130424,000000,25.7854,26.0303,25.752,25.9201,452459.10040489,0
+SON.US,D,20130425,000000,25.9271,25.9271,25.7352,25.7638,503798.68949677,0
+SON.US,D,20130426,000000,25.8011,25.8907,25.5089,25.6447,540962.55844992,0
+SON.US,D,20130429,000000,25.7184,26.0037,25.6152,25.9034,454220.77290403,0
+SON.US,D,20130430,000000,25.8395,26.1434,25.752,26.1434,585250.37482022,0
+SON.US,D,20130501,000000,26.0854,26.1287,25.8149,25.8149,322909.58802057,0
+SON.US,D,20130502,000000,25.8011,26.049,25.743,25.9663,423325.93701617,0
+SON.US,D,20130503,000000,26.1228,26.4867,26.0657,26.3018,362768.31779034,0
+SON.US,D,20130506,000000,26.3235,26.4435,26.2202,26.354,272239.90208907,0
+SON.US,D,20130507,000000,26.3737,26.4149,26.2694,26.4071,378666.06517288,0
+SON.US,D,20130508,000000,26.3992,26.5409,26.3333,26.5409,350117.41516385,0
+SON.US,D,20130509,000000,26.5251,26.6156,26.3481,26.4199,318625.8673562,0
+SON.US,D,20130510,000000,26.4071,26.5123,26.3097,26.4739,221604.77868784,0
+SON.US,D,20130513,000000,26.4523,26.5409,26.2772,26.4739,243185.01266597,0
+SON.US,D,20130514,000000,26.4523,26.6029,26.4149,26.594,460348.50621318,0
+SON.US,D,20130515,000000,26.6432,26.8173,26.5113,26.771,467133.94414262,0
+SON.US,D,20130516,000000,26.7218,26.78,26.4789,26.5615,430061.5642402,0
+SON.US,D,20130517,000000,26.5773,26.8429,26.5694,26.8262,388443.19506132,0
+SON.US,D,20130520,000000,26.771,26.9639,26.7504,26.7956,296548.54286909,0
+SON.US,D,20130521,000000,26.7652,26.9235,26.716,26.8173,277817.68454882,0
+SON.US,D,20130522,000000,26.835,27.0406,26.5409,26.6097,471407.49935691,0
+SON.US,D,20130523,000000,26.3648,26.6599,26.291,26.6284,381440.21650014,0
+SON.US,D,20130524,000000,26.4661,26.6029,26.3136,26.5113,184793.65085253,0
+SON.US,D,20130528,000000,26.7652,26.9461,26.5321,26.6746,265279.61841823,0
+SON.US,D,20130529,000000,26.4857,26.5615,26.2104,26.3205,209811.84004823,0
+SON.US,D,20130530,000000,26.3136,26.594,26.3078,26.5694,278640.06946042,0
+SON.US,D,20130531,000000,26.5389,26.8114,26.351,26.3559,354173.42974639,0
+SON.US,D,20130603,000000,26.3205,26.4593,25.9891,26.3471,451247.37875517,0
+SON.US,D,20130604,000000,26.2596,26.3717,25.9733,26.1632,581730.07945697,0
+SON.US,D,20130605,000000,26.0431,26.0687,25.7804,25.7864,258687.32404034,0
+SON.US,D,20130606,000000,25.8238,26.0599,25.752,26.0599,294864.12779057,0
+SON.US,D,20130607,000000,26.1543,26.3973,26.0195,26.3471,171185.16282835,0
+SON.US,D,20130610,000000,26.4661,26.5537,26.1788,26.3579,229955.69592984,0
+SON.US,D,20130611,000000,26.172,26.2526,25.9989,26.1326,412015.85725543,0
+SON.US,D,20130612,000000,26.3304,26.3717,26.0127,26.0431,353415.08717031,0
+SON.US,D,20130613,000000,26.0037,26.6206,26.0037,26.5615,283900.68987762,0
+SON.US,D,20130614,000000,26.5851,26.6206,26.3717,26.4937,205067.62449517,0
+SON.US,D,20130617,000000,26.6097,26.7868,26.5409,26.6904,180684.77592956,0
+SON.US,D,20130618,000000,26.7072,26.9383,26.6826,26.8114,268708.42473074,0
+SON.US,D,20130619,000000,26.6029,26.6284,26.3304,26.3795,349771.78986107,0
+SON.US,D,20130620,000000,26.1041,26.1326,25.688,25.7106,317308.42502564,0
+SON.US,D,20130621,000000,25.8326,25.9005,25.3683,25.6437,841011.06578208,0
+SON.US,D,20130624,000000,25.4165,25.6968,25.2836,25.5227,399431.03005447,0
+SON.US,D,20130625,000000,25.6604,25.7106,25.2836,25.6211,365234.45598012,0
+SON.US,D,20130626,000000,25.7736,25.929,25.628,25.7184,402507.09524914,0
+SON.US,D,20130627,000000,25.9054,26.0756,25.8405,25.9615,165546.38766811,0
+SON.US,D,20130628,000000,25.8847,26.1868,25.809,26.0195,523090.68066154,0
+SON.US,D,20130701,000000,26.1169,26.594,26.1169,26.4337,408686.67235372,0
+SON.US,D,20130702,000000,26.4593,26.6746,26.2252,26.3471,330957.57485013,0
+SON.US,D,20130703,000000,26.2398,26.3205,26.0815,26.2743,225905.78061735,0
+SON.US,D,20130705,000000,26.4189,26.6284,26.2989,26.6206,334922.10038194,0
+SON.US,D,20130708,000000,26.6432,26.8478,26.5615,26.771,420224.45819628,0
+SON.US,D,20130709,000000,26.8262,27.076,26.771,26.9925,543610.65819617,0
+SON.US,D,20130710,000000,26.9639,27.0603,26.771,27.0357,440479.11748378,0
+SON.US,D,20130711,000000,27.196,27.4745,27.1714,27.4745,451219.93203995,0
+SON.US,D,20130712,000000,27.4597,27.5876,27.3918,27.5384,325984.63667023,0
+SON.US,D,20130715,000000,27.6141,27.677,27.3829,27.5639,353133.50420305,0
+SON.US,D,20130716,000000,27.4961,27.5571,27.2344,27.2924,367046.95572967,0
+SON.US,D,20130717,000000,27.3603,27.4813,27.2384,27.3072,564512.85665385,0
+SON.US,D,20130718,000000,27.3603,27.5639,27.2856,27.4419,597774.20932069,0
+SON.US,D,20130719,000000,27.4813,27.9387,27.4813,27.9249,1377254.8223041,0
+SON.US,D,20130722,000000,28.5261,28.9775,28.5211,28.7386,874826.43547836,0
+SON.US,D,20130723,000000,28.6844,28.8723,28.3991,28.7228,660228.70153174,0
+SON.US,D,20130724,000000,28.8074,28.8575,28.6195,28.7464,422103.03337135,0
+SON.US,D,20130725,000000,28.6116,28.9775,28.5634,28.9559,544899.63726651,0
+SON.US,D,20130726,000000,28.7582,28.9255,28.5713,28.8487,375905.12893073,0
+SON.US,D,20130729,000000,28.8074,28.8871,28.6412,28.8074,293147.1832718,0
+SON.US,D,20130730,000000,28.8487,28.9255,28.6598,28.8782,342854.20108058,0
+SON.US,D,20130731,000000,28.8871,29.1517,28.8202,28.9707,408577.90203785,0
+SON.US,D,20130801,000000,29.2098,29.798,29.075,29.74,1057504.6561689,0
+SON.US,D,20130802,000000,29.5944,29.7754,29.5304,29.6622,421381.28641556,0
+SON.US,D,20130805,000000,29.6032,29.8285,29.4193,29.7094,419037.13362676,0
+SON.US,D,20130806,000000,29.619,29.619,29.3533,29.3858,291098.84508037,0
+SON.US,D,20130807,000000,29.2816,29.5059,29.0818,29.4507,247942.44330414,0
+SON.US,D,20130808,000000,29.5727,29.6366,29.196,29.2481,580966.65415585,0
+SON.US,D,20130809,000000,29.1428,29.4979,29.0474,29.4733,418950.72730107,0
+SON.US,D,20130812,000000,29.3179,29.619,29.2412,29.5432,284059.27089889,0
+SON.US,D,20130813,000000,29.5865,29.619,29.3937,29.5363,277731.27822312,0
+SON.US,D,20130814,000000,29.5658,29.6632,29.4439,29.5865,276015.35024935,0
+SON.US,D,20130815,000000,29.3091,29.4183,28.7602,28.8438,301995.19102278,0
+SON.US,D,20130816,000000,28.83,29.0425,28.6932,28.9225,306478.15450875,0
+SON.US,D,20130819,000000,28.89,29.1566,28.7828,28.8094,283160.64511168,0
+SON.US,D,20130820,000000,28.8221,29.0307,28.7602,28.9599,265126.12012199,0
+SON.US,D,20130821,000000,28.8811,28.9953,28.6854,28.7168,196624.20165743,0
+SON.US,D,20130822,000000,28.7248,28.9865,28.6854,28.9599,193911.04303067,0
+SON.US,D,20130823,000000,29.0563,29.1822,28.8152,29.1418,207281.65952293,0
+SON.US,D,20130826,000000,29.2008,29.4813,29.1261,29.317,204663.03958193,0
+SON.US,D,20130827,000000,29.074,29.2078,28.6264,28.6776,377338.45739223,0
+SON.US,D,20130828,000000,28.7542,28.9283,28.4985,28.7906,271902.40914636,0
+SON.US,D,20130829,000000,28.7602,29.0868,28.6205,28.645,433645.90193896,0
+SON.US,D,20130830,000000,28.709,28.709,28.2162,28.2456,436136.43720894,0
+SON.US,D,20130903,000000,28.5261,28.8152,27.7588,28.231,1054881.9700478,0
+SON.US,D,20130904,000000,28.2782,28.6116,28.169,28.587,889052.9828675,0
+SON.US,D,20130905,000000,28.5713,28.6205,28.3362,28.4061,318828.15981282,0
+SON.US,D,20130906,000000,28.6038,28.7395,27.9859,28.5133,308166.63576729,0
+SON.US,D,20130909,000000,28.709,29.3366,28.6332,29.3288,513407.07291385,0
+SON.US,D,20130910,000000,29.5147,29.6494,29.2462,29.4085,503991.83304832,0
+SON.US,D,20130911,000000,29.4183,29.5521,29.188,29.3583,206269.18069481,0
+SON.US,D,20130912,000000,29.317,29.4439,29.0789,29.1418,255966.03305351,0
+SON.US,D,20130913,000000,29.3091,29.5363,29.188,29.5147,348220.54217862,0
+SON.US,D,20130916,000000,29.8619,29.9691,29.5865,29.8993,548638.4898065,0
+SON.US,D,20130917,000000,29.8619,29.9535,29.3583,29.558,552299.06838086,0
+SON.US,D,20130918,000000,29.4389,29.8698,29.2078,29.8,344119.79961573,0
+SON.US,D,20130919,000000,29.8,29.9691,29.7626,29.8472,336282.23760285,0
+SON.US,D,20130920,000000,29.8698,29.9367,29.5304,29.5363,786365.67232369,0
+SON.US,D,20130923,000000,29.5147,29.9219,29.3445,29.7685,484256.62825999,0
+SON.US,D,20130924,000000,29.7174,29.9691,29.6868,29.7419,364741.43165117,0
+SON.US,D,20130925,000000,29.62,29.679,29.0936,29.4389,520766.85877289,0
+SON.US,D,20130926,000000,29.5363,30.1994,29.4891,30.1994,445784.46588134,0
+SON.US,D,20130927,000000,29.9613,29.9613,29.7252,29.7685,550913.51753475,0
+SON.US,D,20130930,000000,29.4301,29.7498,29.4183,29.5432,647755.69428167,0
+SON.US,D,20131001,000000,29.62,30.1059,29.4085,29.8767,1015746.0037789,0
+SON.US,D,20131002,000000,29.6121,29.7842,29.4301,29.62,467988.85849448,0
+SON.US,D,20131003,000000,29.5796,29.6554,29.2008,29.3917,616834.4282236,0
+SON.US,D,20131004,000000,29.4577,29.7685,29.3583,29.6868,386840.10358346,0
+SON.US,D,20131007,000000,29.3661,29.733,29.3032,29.558,484154.97375917,0
+SON.US,D,20131008,000000,29.3661,29.6632,29.2078,29.3661,523870.3706828,0
+SON.US,D,20131009,000000,29.4439,29.6554,29.1418,29.6042,710281.3446433,0
+SON.US,D,20131010,000000,29.8167,30.1118,29.7498,30.0262,404189.47723764,0
+SON.US,D,20131011,000000,28.9067,29.6947,28.7168,29.4813,927398.07712012,0
+SON.US,D,20131014,000000,29.2382,29.62,29.2382,29.5944,337354.69258646,0
+SON.US,D,20131015,000000,29.4577,29.4891,29.1566,29.3032,444776.05323325,0
+SON.US,D,20131016,000000,29.3996,29.5727,29.1822,29.5304,483995.3761929,0
+SON.US,D,20131017,000000,29.5147,30.5348,29.4891,30.3312,1131738.8719345,0
+SON.US,D,20131018,000000,30.3548,30.5348,29.9839,30.4925,998406.7955748,0
+SON.US,D,20131021,000000,30.4601,30.5663,30.2682,30.4757,416277.21392962,0
+SON.US,D,20131022,000000,30.5594,31.0296,30.4689,31.0227,392992.23397281,0
+SON.US,D,20131023,000000,30.8722,30.9371,30.5732,30.6656,286073.04656004,0
+SON.US,D,20131024,000000,30.7266,30.9155,30.6794,30.8791,278867.77554224,0
+SON.US,D,20131025,000000,30.9007,31.1674,30.824,31.127,328352.16999423,0
+SON.US,D,20131028,000000,31.1584,31.2028,30.8397,30.9087,380623.93085859,0
+SON.US,D,20131029,000000,30.9853,31.0611,30.5515,31.0611,521938.9351673,0
+SON.US,D,20131030,000000,31.0444,31.1074,30.6518,30.7581,573515.37924607,0
+SON.US,D,20131031,000000,30.7856,31.0444,30.6588,30.8309,406828.42807881,0
+SON.US,D,20131101,000000,30.9283,31.0994,30.6224,30.8496,371613.2759063,0
+SON.US,D,20131104,000000,30.8496,31.0522,30.6942,31.0355,345074.33537839,0
+SON.US,D,20131105,000000,30.8869,30.9007,30.3637,30.5073,387944.07146231,0
+SON.US,D,20131106,000000,30.6066,30.7424,30.5073,30.5515,240577.57472005,0
+SON.US,D,20131107,000000,30.5515,30.6518,29.9219,29.9987,582932.65220163,0
+SON.US,D,20131108,000000,29.9367,30.3135,29.8915,30.2466,408480.31371707,0
+SON.US,D,20131111,000000,30.2859,30.3312,30.0341,30.3263,337821.2867452,0
+SON.US,D,20131112,000000,30.2771,30.4601,30.1994,30.2682,380972.60579638,0
+SON.US,D,20131113,000000,30.1541,30.5023,30.1541,30.4866,228205.20542579,0
+SON.US,D,20131114,000000,30.524,30.7236,30.3774,30.6981,234511.85065639,0
+SON.US,D,20131115,000000,30.8358,31.0335,30.6981,31.0335,293796.75553201,0
+SON.US,D,20131118,000000,31.2028,31.2028,30.8457,30.9991,358032.23459735,0
+SON.US,D,20131119,000000,30.9341,31.1192,30.8614,31.0119,397220.04466173,0
+SON.US,D,20131120,000000,31.0424,31.1958,30.6981,30.885,310931.63818947,0
+SON.US,D,20131121,000000,30.9991,31.249,30.9057,31.2204,268027.33957527,0
+SON.US,D,20131122,000000,31.1958,31.3267,31.1064,31.182,263850.35613676,0
+SON.US,D,20131125,000000,31.2736,31.3336,31.0207,31.1192,340319.95437524,0
+SON.US,D,20131126,000000,31.0591,31.2028,30.8545,30.9057,437937.75496339,0
+SON.US,D,20131127,000000,31.005,31.0277,30.5466,30.7542,433131.53016483,0
+SON.US,D,20131129,000000,30.7817,30.9205,30.6243,30.6302,195766.23767055,0
+SON.US,D,20131202,000000,30.6824,31.0985,30.4099,30.7994,565170.56127412,0
+SON.US,D,20131203,000000,30.6824,30.7768,30.3921,30.4315,723648.91150053,0
+SON.US,D,20131204,000000,30.3135,30.4001,29.9426,30.2613,440202.61724156,0
+SON.US,D,20131205,000000,30.2062,30.584,30.0036,30.584,615075.80535949,0
+SON.US,D,20131206,000000,31.0591,31.2204,30.7906,31.2028,431275.31897994,0
+SON.US,D,20131209,000000,31.3031,31.3031,30.8201,30.9755,485558.82241543,0
+SON.US,D,20131210,000000,30.9529,31.2028,30.8063,31.1064,449119.7500531,0
+SON.US,D,20131211,000000,31.0906,31.1664,30.707,30.7817,608309.68178522,0
+SON.US,D,20131212,000000,30.8545,31.0277,30.5751,30.7168,505142.56199755,0
+SON.US,D,20131213,000000,30.7236,31.067,30.6902,31.0277,456702.15926893,0
+SON.US,D,20131216,000000,31.0906,31.3336,31.0119,31.2883,495689.70996671,0
+SON.US,D,20131217,000000,31.3483,31.3739,31.0277,31.2952,624392.44035924,0
+SON.US,D,20131218,000000,31.2883,31.6159,30.9341,31.5008,776850.81104735,0
+SON.US,D,20131219,000000,31.4467,31.489,31.0827,31.182,446754.24981913,0
+SON.US,D,20131220,000000,31.1752,31.3818,31.0906,31.2126,948302.30866783,0
+SON.US,D,20131223,000000,31.4329,31.4811,31.249,31.2657,372037.17517469,0
+SON.US,D,20131224,000000,31.3179,31.5402,31.311,31.4959,190532.04742356,0
+SON.US,D,20131226,000000,31.5402,31.6396,31.3483,31.5343,427355.52142849,0
+SON.US,D,20131227,000000,31.7015,31.729,31.4959,31.548,283079.32151102,0
+SON.US,D,20131230,000000,31.5785,31.9297,31.5785,31.8087,388032.51087802,0
+SON.US,D,20131231,000000,31.8913,31.9769,31.7172,31.8983,315138.10143322,0
+SON.US,D,20140102,000000,31.6936,31.9917,31.5952,31.8313,528899.21883814,0
+SON.US,D,20140103,000000,31.3661,31.5402,31.1752,31.3818,658000.43487386,0
+SON.US,D,20140106,000000,31.5402,31.5707,31.2352,31.3267,585515.69306735,0
+SON.US,D,20140107,000000,31.3887,32.1836,31.3887,31.7841,1291569.2270217,0
+SON.US,D,20140108,000000,31.7684,33.4515,31.5549,32.6085,3123487.0193084,0
+SON.US,D,20140109,000000,32.5662,32.703,32.0291,32.3497,1673775.918458,0
+SON.US,D,20140110,000000,32.3989,33.2627,32.274,33.0708,2185926.5417418,0
+SON.US,D,20140113,000000,32.8761,32.9784,32.4069,32.4737,884632.02862704,0
+SON.US,D,20140114,000000,32.5888,32.7944,32.4343,32.695,554053.62506494,0
+SON.US,D,20140115,000000,32.6812,32.8761,32.4865,32.6036,334953.6132772,0
+SON.US,D,20140116,000000,32.4944,32.7797,32.4511,32.642,528866.68939787,0
+SON.US,D,20140117,000000,32.5573,32.7275,32.4069,32.6812,829416.35341906,0
+SON.US,D,20140121,000000,32.8564,32.8564,32.6174,32.7482,393310.41256037,0
+SON.US,D,20140122,000000,32.7177,32.9007,32.6252,32.8947,389235.08362267,0
+SON.US,D,20140123,000000,32.703,32.756,32.5504,32.7393,428881.35548573,0
+SON.US,D,20140124,000000,32.642,32.642,31.8461,31.853,456037.3388336,0
+SON.US,D,20140127,000000,31.9081,32.0773,31.5952,31.8176,475691.22002127,0
+SON.US,D,20140128,000000,31.8619,32.0606,31.6858,31.7841,458971.08772713,0
+SON.US,D,20140129,000000,31.5175,31.9769,31.3415,31.4181,1160397.3088044,0
+SON.US,D,20140130,000000,31.6798,31.9475,31.4959,31.8087,512455.58678622,0
+SON.US,D,20140131,000000,31.4339,31.8461,31.311,31.6396,369798.74306674,0
+SON.US,D,20140203,000000,31.6031,31.7625,30.4699,30.5092,1175168.7243179,0
+SON.US,D,20140204,000000,30.6007,30.7994,30.2544,30.6302,786372.78813874,0
+SON.US,D,20140205,000000,30.5092,30.9057,30.218,30.7817,413860.88644524,0
+SON.US,D,20140206,000000,30.8703,31.0424,30.6744,31.0119,354093.12269074,0
+SON.US,D,20140207,000000,31.0503,31.6159,31.0503,31.5785,334807.23079602,0
+SON.US,D,20140210,000000,31.6031,31.8619,31.5952,31.7251,534640.6650442,0
+SON.US,D,20140211,000000,31.8087,31.9769,31.6798,31.8845,420539.58714881,0
+SON.US,D,20140212,000000,31.9297,32.0773,31.7104,31.794,790105.54140868,0
+SON.US,D,20140213,000000,31.489,32.0989,31.0906,31.9858,775617.74195246,0
+SON.US,D,20140214,000000,32.0606,32.3065,32.0448,32.1491,444698.79581263,0
+SON.US,D,20140218,000000,32.0842,32.2356,32.0212,32.1491,765725.7424781,0
+SON.US,D,20140219,000000,32.0989,32.2986,31.6858,31.6936,671609.93944304,0
+SON.US,D,20140220,000000,31.7468,31.9475,31.3818,31.6396,693303.00991708,0
+SON.US,D,20140221,000000,31.7841,32.1836,31.729,31.8845,563841.93694847,0
+SON.US,D,20140224,000000,31.8766,32.0862,31.7369,31.7546,582856.41132602,0
+SON.US,D,20140225,000000,31.7674,32.0379,31.6622,31.8245,497370.05886519,0
+SON.US,D,20140226,000000,31.9081,32.0222,31.6996,31.729,584368.01375314,0
+SON.US,D,20140227,000000,31.7772,32.0862,31.6622,32.0143,451166.05515452,0
+SON.US,D,20140228,000000,32.0468,32.5642,32.0005,32.3399,663228.52585081,0
+SON.US,D,20140303,000000,32.1382,32.2858,31.8461,32.1609,439666.89802226,0
+SON.US,D,20140304,000000,32.4619,32.695,32.2691,32.3547,413179.80128977,0
+SON.US,D,20140305,000000,32.3851,32.5268,32.1698,32.2947,223928.60057649,0
+SON.US,D,20140306,000000,32.4029,32.4029,32.1698,32.2386,273566.49332471,0
+SON.US,D,20140307,000000,32.3547,32.4777,32.1009,32.3163,465064.25850601,0
+SON.US,D,20140310,000000,32.3163,32.3163,31.9297,32.1108,748822.63208249,0
+SON.US,D,20140311,000000,32.215,32.2317,31.8697,31.9927,561949.13014328,0
+SON.US,D,20140312,000000,31.8383,32.0704,31.6916,31.9081,477474.23996558,0
+SON.US,D,20140313,000000,31.9229,32.093,31.4527,31.5372,307141.95839907,0
+SON.US,D,20140314,000000,31.4683,31.6012,31.3523,31.4527,311644.23624019,0
+SON.US,D,20140317,000000,31.4939,31.8845,31.4437,31.7674,429967.02555444,0
+SON.US,D,20140318,000000,31.853,32.0084,31.7674,31.9485,317552.39582759,0
+SON.US,D,20140319,000000,31.8619,31.9485,31.3779,31.5235,266327.67632164,0
+SON.US,D,20140320,000000,31.3444,31.669,31.2686,31.5844,227067.69156167,0
+SON.US,D,20140321,000000,31.6474,31.9868,31.553,31.6916,723485.24775422,0
+SON.US,D,20140324,000000,31.8077,31.9691,31.1083,31.3444,571599.1919057,0
+SON.US,D,20140325,000000,31.3926,31.5372,31.0611,31.245,601965.42438932,0
+SON.US,D,20140326,000000,31.4299,31.4299,30.827,30.8358,398523.25536218,0
+SON.US,D,20140327,000000,30.8122,30.9529,30.5269,30.9263,642516.42130964,0
+SON.US,D,20140328,000000,31.0758,31.2854,31.0355,31.068,403270.52055027,0
+SON.US,D,20140331,000000,31.1988,31.6297,30.9687,31.6012,1038697.5569731,0
+SON.US,D,20140401,000000,31.7772,32.1854,31.5923,32.1609,768960.38869405,0
+SON.US,D,20140402,000000,32.1382,32.5081,32.1156,32.3016,762655.77655346,0
+SON.US,D,20140403,000000,32.4305,32.4305,32.2386,32.3547,673547.47422859,0
+SON.US,D,20140404,000000,32.5928,32.7256,31.9553,32.0468,522778.60134404,0
+SON.US,D,20140407,000000,32.0143,32.1698,31.7615,31.9385,650512.56434379,0
+SON.US,D,20140408,000000,31.8697,32.1304,31.7152,31.8697,751688.27246048,0
+SON.US,D,20140409,000000,31.9229,32.2524,31.9229,32.2317,737286.87932994,0
+SON.US,D,20140410,000000,32.1304,32.2947,31.7458,31.7546,658164.09862017,0
+SON.US,D,20140411,000000,31.4851,31.6376,31.2913,31.3297,720578.94557591,0
+SON.US,D,20140414,000000,31.5146,31.853,31.3297,31.5766,945882.93154842,0
+SON.US,D,20140415,000000,31.6916,32.2022,31.3444,32.0862,943342.58557305,0
+SON.US,D,20140416,000000,32.3547,32.4305,32.1009,32.277,839390.69303908,0
+SON.US,D,20140417,000000,32.215,32.6714,31.8845,32.4245,2511102.0085855,0
+SON.US,D,20140421,000000,32.4245,32.5465,32.1304,32.5081,462996.60595943,0
+SON.US,D,20140422,000000,32.5642,32.94,32.3163,32.9321,700019.32278596,0
+SON.US,D,20140423,000000,32.9007,32.9085,32.4905,32.4993,543701.13070189,0
+SON.US,D,20140424,000000,32.6862,32.6862,32.2691,32.5858,580087.3427238,0
+SON.US,D,20140425,000000,32.5318,32.5721,32.3232,32.4245,288007.53171056,0
+SON.US,D,20140428,000000,32.5721,32.7708,32.1786,32.3753,521322.90889236,0
+SON.US,D,20140429,000000,32.5318,32.6232,32.3016,32.4993,594965.49546316,0
+SON.US,D,20140430,000000,32.4305,32.5544,32.1609,32.4177,657936.39253835,0
+SON.US,D,20140501,000000,32.5081,32.6312,32.2602,32.3468,418542.07620778,0
+SON.US,D,20140502,000000,32.3547,32.3941,32.0222,32.0537,417350.68545823,0
+SON.US,D,20140505,000000,31.8304,32.152,31.669,32.0862,436415.98708618,0
+SON.US,D,20140506,000000,31.9927,32.0379,31.7546,31.8913,450268.44591231,0
+SON.US,D,20140507,000000,31.8845,32.3094,31.8304,32.2947,396273.64125913,0
+SON.US,D,20140508,000000,32.277,32.6794,32.1854,32.3675,385437.2714722,0
+SON.US,D,20140509,000000,32.3851,32.4619,32.1609,32.4551,343225.24000855,0
+SON.US,D,20140512,000000,32.5544,32.8171,32.4305,32.7551,489700.22677866,0
+SON.US,D,20140513,000000,32.7708,32.9321,32.7088,32.7787,450178.9899516,0
+SON.US,D,20140514,000000,32.7384,32.8407,32.4678,32.7787,317068.5204037,0
+SON.US,D,20140515,000000,32.6212,32.7246,31.9877,32.3134,1085935.386957,0
+SON.US,D,20140516,000000,32.3635,32.4235,32.0724,32.2642,475226.65895255,0
+SON.US,D,20140519,000000,32.1736,32.5996,31.9877,32.3911,697258.38654381,0
+SON.US,D,20140520,000000,32.3999,32.4767,31.9179,32.0242,609595.61122053,0
+SON.US,D,20140521,000000,32.1973,32.2986,32.0881,32.156,616557.92798139,0
+SON.US,D,20140522,000000,32.156,32.2642,31.9711,32.1038,543462.24262497,0
+SON.US,D,20140523,000000,32.1038,32.219,32.0025,32.1973,422394.78178869,0
+SON.US,D,20140527,000000,32.2642,32.3813,32.1196,32.3291,405621.78915413,0
+SON.US,D,20140528,000000,32.3596,32.6548,32.211,32.5052,435712.53794054,0
+SON.US,D,20140529,000000,32.5711,32.7305,32.4137,32.7246,230232.19617205,0
+SON.US,D,20140530,000000,32.7157,32.8771,32.6852,32.7875,352208.44824563,0
+SON.US,D,20140602,000000,32.8249,32.9577,32.64,32.8711,442779.55883724,0
+SON.US,D,20140603,000000,32.4531,32.8859,32.3635,32.8101,605020.14213883,0
+SON.US,D,20140604,000000,32.7246,32.8711,32.6302,32.8564,523654.86314106,0
+SON.US,D,20140605,000000,32.8249,33.1978,32.7875,33.0659,398097.32300377,0
+SON.US,D,20140606,000000,33.0826,33.2764,32.9735,33.2184,378537.98050185,0
+SON.US,D,20140609,000000,33.2686,33.5696,33.2184,33.3522,283631.30545046,0
+SON.US,D,20140610,000000,33.3777,33.4073,33.0964,33.2184,277256.55170432,0
+SON.US,D,20140611,000000,33.0964,33.242,32.9665,33.182,221197.14413957,0
+SON.US,D,20140612,000000,33.1288,33.1604,32.8308,32.8859,174212.43386263,0
+SON.US,D,20140613,000000,33.4141,33.8725,33.1682,33.609,638287.59407572,0
+SON.US,D,20140616,000000,33.5696,33.8489,33.4939,33.5165,341538.79184002,0
+SON.US,D,20140617,000000,33.545,34.0064,33.3591,33.7575,449848.61282394,0
+SON.US,D,20140618,000000,33.8106,33.8815,33.5617,33.8106,308192.0493925,0
+SON.US,D,20140619,000000,33.8489,34.0231,33.6936,33.9729,275212.27969291,0
+SON.US,D,20140620,000000,33.9975,34.1136,33.7486,33.8647,625742.41213007,0
+SON.US,D,20140623,000000,33.8411,34.0142,33.7801,33.8991,273206.63639183,0
+SON.US,D,20140624,000000,33.8411,34.151,33.5322,33.5863,369961.39026804,0
+SON.US,D,20140625,000000,33.5863,33.8342,33.5322,33.6876,294458.52633231,0
+SON.US,D,20140626,000000,33.669,33.7172,33.4231,33.602,220507.92662404,0
+SON.US,D,20140627,000000,33.4997,33.9493,33.4073,33.8725,485343.31487371,0
+SON.US,D,20140630,000000,33.8411,34.0968,33.726,34.0968,588267.48040443,0
+SON.US,D,20140701,000000,34.151,34.6536,34.0968,34.3438,859276.34648861,0
+SON.US,D,20140702,000000,34.3527,34.3527,33.6394,33.7093,514438.86609712,0
+SON.US,D,20140703,000000,33.9897,34.089,33.7172,33.8027,479224.73046962,0
+SON.US,D,20140707,000000,33.787,33.8579,33.2981,33.4535,602113.8399605,0
+SON.US,D,20140708,000000,33.2607,33.5617,33.2342,33.5322,496069.89779976,0
+SON.US,D,20140709,000000,33.4939,33.4939,32.7384,32.9665,890008.53517516,0
+SON.US,D,20140710,000000,32.4678,32.9331,32.1736,32.8564,870279.42965689,0
+SON.US,D,20140711,000000,32.9331,33.182,32.8859,33.0896,627931.03353262,0
+SON.US,D,20140714,000000,33.3522,33.4457,33.2518,33.3522,569032.41576011,0
+SON.US,D,20140715,000000,33.2764,33.5784,33.1014,33.3522,398678.78674843,0
+SON.US,D,20140716,000000,33.4003,33.5696,32.9479,33.1752,793344.25380467,0
+SON.US,D,20140717,000000,32.8711,32.8947,32.1894,32.2986,1110740.101701,0
+SON.US,D,20140718,000000,32.3596,32.6704,32.2642,32.5839,1177373.6104406,0
+SON.US,D,20140721,000000,32.5534,32.5534,32.1402,32.211,660888.43924203,0
+SON.US,D,20140722,000000,32.3596,32.5249,31.9003,31.9179,658009.58377894,0
+SON.US,D,20140723,000000,31.8176,31.9239,31.613,31.669,708565.41666952,0
+SON.US,D,20140724,000000,31.8255,32.2986,31.8176,31.8923,606982.07400456,0
+SON.US,D,20140725,000000,31.5372,31.854,31.5293,31.607,649478.73807049,0
+SON.US,D,20140728,000000,31.5746,31.9799,31.5451,31.8461,1010183.4694943,0
+SON.US,D,20140729,000000,31.9405,31.9877,31.187,31.2106,831019.44489692,0
+SON.US,D,20140730,000000,31.3031,31.5293,30.9706,31.0955,498222.94012703,0
+SON.US,D,20140731,000000,30.9371,30.9952,30.3725,30.3793,657964.85579857,0
+SON.US,D,20140801,000000,30.2387,30.5417,30.1295,30.3793,778782.24656284,0
+SON.US,D,20140804,000000,30.5131,30.7689,30.2604,30.7542,538067.43826669,0
+SON.US,D,20140805,000000,30.5712,30.7227,30.3646,30.4551,407265.54243232,0
+SON.US,D,20140806,000000,30.3725,30.761,30.2948,30.6282,537124.08449912,0
+SON.US,D,20140807,000000,30.8073,30.8211,30.3725,30.5043,297537.64116202,0
+SON.US,D,20140808,000000,30.6352,30.9223,30.4413,30.8997,413689.09033885,0
+SON.US,D,20140811,000000,31.008,31.0385,30.7286,30.7286,318684.82696667,0
+SON.US,D,20140812,000000,30.6164,30.8279,30.5653,30.7227,386569.70261129,0
+SON.US,D,20140813,000000,30.8476,30.9657,30.5978,30.8633,419611.48155636,0
+SON.US,D,20140814,000000,30.8713,31.0414,30.8289,30.9155,318409.34326946,0
+SON.US,D,20140815,000000,30.9087,31.1132,30.761,31.0316,771943.94829299,0
+SON.US,D,20140818,000000,31.2156,31.2696,31.0267,31.191,404070.54147169,0
+SON.US,D,20140819,000000,31.3552,31.5107,31.1594,31.4172,315919.82454449,0
+SON.US,D,20140820,000000,31.308,31.3719,31.184,31.2864,305293.87957425,0
+SON.US,D,20140821,000000,31.4093,31.6916,31.3001,31.5894,406139.21056329,0
+SON.US,D,20140822,000000,31.5667,31.6986,31.3641,31.5362,300197.93944837,0
+SON.US,D,20140825,000000,31.8018,32.3625,31.6612,31.669,1087148.1251517,0
+SON.US,D,20140826,000000,31.8018,31.8648,31.6278,31.6916,717135.90763328,0
+SON.US,D,20140827,000000,31.794,32.0901,31.7684,32.0438,711051.88575947,0
+SON.US,D,20140828,000000,31.8471,32.0763,31.794,31.974,691420.36856198,0
+SON.US,D,20140829,000000,31.9976,32.2248,31.8648,32.2091,370314.13138588,0
+SON.US,D,20140902,000000,32.2327,32.5141,32.1845,32.278,555228.75109437,0
+SON.US,D,20140903,000000,32.3025,32.4215,32.2612,32.3478,625620.42672909,0
+SON.US,D,20140904,000000,32.3173,32.576,32.1845,32.2091,488649.11924023,0
+SON.US,D,20140905,000000,32.035,32.3783,31.8176,32.3695,552853.08541031,0
+SON.US,D,20140908,000000,32.1688,32.4285,31.9897,32.0901,590812.90910484,0
+SON.US,D,20140909,000000,31.8717,32.6548,31.6986,32.4953,1418170.7588824,0
+SON.US,D,20140910,000000,32.5042,32.5701,31.8097,32.0193,999454.85347821,0
+SON.US,D,20140911,000000,31.9651,32.4343,31.8785,32.4059,811974.47416913,0
+SON.US,D,20140912,000000,32.4127,32.4127,31.8255,31.9267,586756.8945223,0
+SON.US,D,20140915,000000,32.0193,32.3969,31.8323,32.1845,803467.00899588,0
+SON.US,D,20140916,000000,32.0596,32.2534,31.9267,32.1382,618362.29537086,0
+SON.US,D,20140917,000000,32.0694,32.2012,31.5815,31.6916,384790.74884702,0
+SON.US,D,20140918,000000,31.729,31.8176,31.5107,31.5667,361562.69541066,0
+SON.US,D,20140919,000000,31.6464,31.7468,31.3385,31.4477,816461.50383513,0
+SON.US,D,20140922,000000,31.4477,31.5667,30.9243,31.1192,651014.73757782,0
+SON.US,D,20140923,000000,30.9814,31.1447,30.7158,30.7227,549526.95014363,0
+SON.US,D,20140924,000000,30.7542,30.9243,30.5555,30.761,651010.67139779,0
+SON.US,D,20140925,000000,30.6814,30.7689,30.4787,30.5555,468114.91007549,0
+SON.US,D,20140926,000000,30.6656,30.9017,30.525,30.8289,497698.40290282,0
+SON.US,D,20140929,000000,30.521,30.9087,30.3755,30.8879,565835.38170946,0
+SON.US,D,20140930,000000,30.8476,31.0188,30.7227,30.7463,609714.54698648,0
+SON.US,D,20141001,000000,30.6882,30.7916,30.164,30.2495,911830.70686524,0
+SON.US,D,20141002,000000,30.2014,30.3617,29.9544,30.2288,621810.41603853,0
+SON.US,D,20141003,000000,30.3528,30.8781,30.3528,30.8378,907263.37014359,0
+SON.US,D,20141006,000000,31.0031,31.1192,30.8083,30.9479,1117577.3834259,0
+SON.US,D,20141007,000000,30.8633,30.9017,30.3617,30.3617,749537.26322323,0
+SON.US,D,20141008,000000,30.3617,31.0414,30.2652,30.9971,646794.04270396,0
+SON.US,D,20141009,000000,30.9243,31.0739,30.4787,30.5555,924572.08199745,0
+SON.US,D,20141010,000000,30.5033,30.7994,29.9475,29.9633,742032.11142801,0
+SON.US,D,20141013,000000,29.8835,30.2014,29.3651,29.3839,799135.51071613,0
+SON.US,D,20141014,000000,29.4232,29.8137,29.2845,29.4183,652837.40277744,0
+SON.US,D,20141015,000000,29.0543,29.7646,28.8133,29.5255,1073165.5485646,0
+SON.US,D,20141016,000000,29.0405,30.1924,27.8886,30.0823,1714476.3474945,0
+SON.US,D,20141017,000000,30.4965,30.9017,30.3105,30.525,1867399.2792514,0
+SON.US,D,20141020,000000,30.5643,31.2057,30.4541,31.191,1049382.4615538,0
+SON.US,D,20141021,000000,31.5028,32.0271,31.4093,31.9337,999454.85347821,0
+SON.US,D,20141022,000000,32.1226,32.3577,31.4025,31.4093,1033877.1005444,0
+SON.US,D,20141023,000000,31.5667,32.0045,31.5195,31.7468,719144.60056939,0
+SON.US,D,20141024,000000,31.8855,32.0763,31.6366,31.9111,521051.49137518,0
+SON.US,D,20141027,000000,31.6061,31.6061,31.0818,31.308,1232737.7012197,0
+SON.US,D,20141028,000000,31.5195,31.677,31.2156,31.5667,847435.63023362,0
+SON.US,D,20141029,000000,31.5107,31.6986,31.1506,31.4654,586213.04294294,0
+SON.US,D,20141030,000000,31.2156,31.7232,31.0581,31.5441,714996.08039111,0
+SON.US,D,20141031,000000,31.7625,32.0045,31.4654,31.9829,664065.14239252,0
+SON.US,D,20141103,000000,32.0763,32.151,31.6198,31.7546,677433.72579476,0
+SON.US,D,20141104,000000,31.2234,31.7782,31.2234,31.669,770290.02956471,0
+SON.US,D,20141105,000000,31.8018,32.0271,31.5667,31.9897,539889.08692131,0
+SON.US,D,20141106,000000,32.0438,32.2612,31.8648,32.0832,389366.21792872,0
+SON.US,D,20141107,000000,32.1078,32.3114,32.0045,32.2957,545552.25916174,0
+SON.US,D,20141110,000000,32.3114,32.8672,32.2327,32.701,744752.38586984,0
+SON.US,D,20141111,000000,32.6548,32.8033,32.3625,32.4423,378394.6476557,0
+SON.US,D,20141112,000000,32.2947,32.4747,32.1992,32.3969,400914.16922137,0
+SON.US,D,20141113,000000,32.4215,32.5622,32.2376,32.2947,319075.1802498,0
+SON.US,D,20141114,000000,32.3163,32.4285,32.0399,32.0724,327571.46342796,0
+SON.US,D,20141117,000000,32.0724,32.3331,31.9485,32.1914,288280.98231776,0
+SON.US,D,20141118,000000,32.2681,32.5249,32.0724,32.2858,409309.81444372,0
+SON.US,D,20141119,000000,32.2947,32.6872,32.0566,32.4963,835608.12906373,0
+SON.US,D,20141120,000000,32.2858,32.577,32.1914,32.577,305625.27324691,0
+SON.US,D,20141121,000000,32.8141,32.8298,32.4285,32.5534,436942.55740041,0
+SON.US,D,20141124,000000,32.6232,33.0187,32.6232,32.8613,392972.91961766,0
+SON.US,D,20141125,000000,32.9951,33.184,32.821,33.0433,408333.93123589,0
+SON.US,D,20141126,000000,32.9793,33.0826,32.7649,32.9793,327657.86975366,0
+SON.US,D,20141128,000000,32.9863,33.3325,32.9173,33.1358,273900.93663239,0
+SON.US,D,20141201,000000,33.1288,33.3404,32.8072,33.2214,794126.99346095,0
+SON.US,D,20141202,000000,33.1997,33.6188,33.1624,33.3749,819226.50625731,0
+SON.US,D,20141203,000000,33.4683,34.0978,33.3177,34.0506,578006.47509211,0
+SON.US,D,20141204,000000,33.9247,34.3271,33.8549,34.1244,498501.47345927,0
+SON.US,D,20141205,000000,34.4441,34.4697,34.09,34.1706,412459.07087898,0
+SON.US,D,20141208,000000,34.3349,34.4147,33.7368,34.0438,574929.39335241,0
+SON.US,D,20141209,000000,33.729,34.2405,33.6326,34.2238,549187.4241109,0
+SON.US,D,20141210,000000,34.2661,34.5642,33.8961,34.207,717823.09205879,0
+SON.US,D,20141211,000000,34.3497,34.5317,34.207,34.3497,427973.58079345,0
+SON.US,D,20141212,000000,34.1706,34.2494,33.7594,33.846,417422.86015381,0
+SON.US,D,20141215,000000,33.9965,33.9965,33.1702,33.4614,707223.57725876,0
+SON.US,D,20141216,000000,33.3915,33.8785,33.2381,33.545,467341.31932429,0
+SON.US,D,20141217,000000,33.7211,34.09,33.3847,34.0664,476764.69154989,0
+SON.US,D,20141218,000000,34.5818,34.5818,34.1786,34.4776,513173.26756198,0
+SON.US,D,20141219,000000,34.3585,34.935,34.3585,34.8867,891084.03979379,0
+SON.US,D,20141222,000000,34.998,35.052,34.7923,34.9743,343655.238547,0
+SON.US,D,20141223,000000,35.0698,35.1238,34.755,35.052,360869.41171511,0
+SON.US,D,20141224,000000,34.9203,35.116,34.8258,34.9419,152552.90937387,0
+SON.US,D,20141226,000000,35.0846,35.178,34.9685,34.9812,134309.99265751,0
+SON.US,D,20141229,000000,34.998,35.2429,34.8741,35.0934,187417.35351857,0
+SON.US,D,20141230,000000,35.0216,35.2046,34.9743,35.0786,313767.79876223,0
+SON.US,D,20141231,000000,35.1868,35.1868,34.4441,34.4619,460376.96947341,0
+SON.US,D,20150102,000000,34.5317,34.6566,34.029,34.2818,560470.05715642,0
+SON.US,D,20150105,000000,34.207,34.2405,33.5381,33.7988,631208.37463892,0
+SON.US,D,20150106,000000,34.4864,34.5022,33.484,33.545,791367.07376381,0
+SON.US,D,20150107,000000,33.8883,33.9719,33.4683,33.5784,816219.56612319,0
+SON.US,D,20150108,000000,34.1864,34.8947,34.154,34.8651,651795.44414408,0
+SON.US,D,20150109,000000,34.9203,35.0609,34.5022,34.7373,663236.65821087,0
+SON.US,D,20150112,000000,34.755,35.3315,34.5818,35.116,612189.83408134,0
+SON.US,D,20150113,000000,35.3393,35.9738,34.8258,35.1554,613101.67495366,0
+SON.US,D,20150114,000000,34.7206,35.2429,34.7068,34.9812,519809.27337521,0
+SON.US,D,20150115,000000,35.1622,35.3393,34.3192,34.4619,753273.06612819,0
+SON.US,D,20150116,000000,34.3497,34.7766,34.2739,34.7373,332843.26584026,0
+SON.US,D,20150120,000000,35.0048,35.1238,34.3989,34.7206,468664.8609249,0
+SON.US,D,20150121,000000,34.629,35.0846,34.5022,35.0786,429380.47908474,0
+SON.US,D,20150122,000000,35.3561,35.8429,35.0314,35.7476,641705.21839313,0
+SON.US,D,20150123,000000,35.6748,35.6748,34.9901,35.0363,438334.20751657,0
+SON.US,D,20150126,000000,35.2282,35.3973,34.7845,35.3817,451544.20989755,0
+SON.US,D,20150127,000000,34.8947,35.1328,34.5563,34.9419,505993.41016937,0
+SON.US,D,20150128,000000,35.0698,35.3393,34.6566,34.7461,332985.5821414,0
+SON.US,D,20150129,000000,34.8563,35.2714,34.6989,35.2212,473638.8156498,0
+SON.US,D,20150130,000000,35.0137,35.1622,34.637,34.8563,523159.80572209,0
+SON.US,D,20150202,000000,35.1396,35.2124,34.5563,35.0363,532304.64461546,0
+SON.US,D,20150203,000000,35.2046,35.7259,35.1328,35.7013,404029.87967137,0
+SON.US,D,20150204,000000,35.5744,35.8351,35.481,35.8115,366666.76789662,0
+SON.US,D,20150205,000000,36.0388,36.2434,35.8883,36.0634,452950.09164383,0
+SON.US,D,20150206,000000,36.0151,36.3359,35.8981,36.1332,522461.43930149,0
+SON.US,D,20150209,000000,36.0328,36.266,35.8429,36.0545,390529.14541806,0
+SON.US,D,20150210,000000,36.2925,36.6703,36.0702,36.6604,639883.56973851,0
+SON.US,D,20150211,000000,36.5808,36.8267,36.3359,36.4027,551323.18517303,0
+SON.US,D,20150212,000000,36.75,37.8045,36.5218,37.412,730191.39517302,0
+SON.US,D,20150213,000000,36.7332,37.3943,36.4559,36.7873,924666.62068321,0
+SON.US,D,20150217,000000,36.7962,37.1415,36.5444,37.0234,436990.33501579,0
+SON.US,D,20150218,000000,36.8739,37.2792,36.7332,37.2792,577017.37679917,0
+SON.US,D,20150219,000000,37.0884,37.2694,36.8523,37.0333,511674.88021996,0
+SON.US,D,20150220,000000,37.0638,37.3156,36.5139,37.2605,561542.51214002,0
+SON.US,D,20150223,000000,37.594,37.594,36.8247,37.3569,427171.52678202,0
+SON.US,D,20150224,000000,37.3953,37.5055,37.1504,37.4287,337517.33978776,0
+SON.US,D,20150225,000000,37.3953,37.4592,37.167,37.3077,247727.95230742,0
+SON.US,D,20150226,000000,37.713,37.713,37.3501,37.4681,540612.86696711,0
+SON.US,D,20150227,000000,37.533,37.533,37.174,37.1828,414999.41685437,0
+SON.US,D,20150302,000000,37.1258,37.3953,36.9979,37.3411,328727.27510224,0
+SON.US,D,20150303,000000,37.1966,37.2438,36.8483,37.0215,312853.92479989,0
+SON.US,D,20150304,000000,36.8779,36.8779,36.3623,36.7126,370285.66812564,0
+SON.US,D,20150305,000000,36.8779,36.9595,36.4303,36.5404,295980.29420953,0
+SON.US,D,20150306,000000,36.3368,36.4135,35.8164,35.9984,342581.76701839,0
+SON.US,D,20150309,000000,35.9285,36.1578,35.6718,35.7367,1240593.5610428,0
+SON.US,D,20150310,000000,35.5302,35.6895,35.1494,35.4013,774078.69281011,0
+SON.US,D,20150311,000000,35.4908,35.4908,34.998,35.1022,816146.37488261,0
+SON.US,D,20150312,000000,35.2655,35.4908,34.9685,35.4269,697501.34080076,0
+SON.US,D,20150313,000000,35.4357,35.603,35.0944,35.3079,667526.47814528,0
+SON.US,D,20150316,000000,35.4977,35.6796,35.3344,35.538,715134.33051222,0
+SON.US,D,20150317,000000,35.477,35.6984,35.3599,35.6168,752290.06710531,0
+SON.US,D,20150318,000000,35.6344,36.3368,35.3413,36.1332,641076.99357809,0
+SON.US,D,20150319,000000,36.022,36.2138,35.8547,35.9197,418903.96623069,0
+SON.US,D,20150320,000000,35.9905,36.267,35.6718,36.0151,1660751.9438136,0
+SON.US,D,20150323,000000,36.0466,36.1981,35.665,35.9591,535028.98523732,0
+SON.US,D,20150324,000000,36.0466,36.4913,35.7672,36.1332,638176.79066983,0
+SON.US,D,20150325,000000,36.1272,36.3879,35.9827,36.3113,2160263.8630109,0
+SON.US,D,20150326,000000,36.3191,36.3191,35.7525,35.9443,622687.69438056,0
+SON.US,D,20150327,000000,35.8863,36.087,35.7298,35.9728,556564.49123509,0
+SON.US,D,20150330,000000,36.1184,36.691,36.1184,36.6014,374695.44037102,0
+SON.US,D,20150331,000000,36.3319,36.5257,35.9728,36.0938,705385.66388402,0
+SON.US,D,20150401,000000,35.9905,36.2374,35.6344,36.2296,538806.46648761,0
+SON.US,D,20150402,000000,36.2443,36.3969,35.9984,36.1902,420416.58520283,0
+SON.US,D,20150406,000000,36.0151,36.6438,35.9728,36.5838,551779.6138817,0
+SON.US,D,20150407,000000,36.5621,36.7283,36.3368,36.3623,507233.59507932,0
+SON.US,D,20150408,000000,36.3014,36.8779,36.1017,36.8159,759217.82133589,0
+SON.US,D,20150409,000000,36.6438,36.9103,36.509,36.5778,571875.69214792,0
+SON.US,D,20150410,000000,36.5483,36.9045,36.4371,36.6192,459963.23565509,0
+SON.US,D,20150413,000000,36.4647,36.5621,36.207,36.2601,392956.65489753,0
+SON.US,D,20150414,000000,36.3014,36.3801,35.842,36.0545,565884.17586985,0
+SON.US,D,20150415,000000,36.0702,36.2443,36.0073,36.087,619883.04670306,0
+SON.US,D,20150416,000000,36.5257,36.5257,35.4101,35.4977,1003574.9103963,0
+SON.US,D,20150417,000000,35.2134,35.2222,34.8553,35.172,802543.98612847,0
+SON.US,D,20150420,000000,35.239,35.5302,35.1642,35.239,592835.83367107,0
+SON.US,D,20150421,000000,35.3767,35.4436,34.9419,35.172,621436.32747553,0
+SON.US,D,20150422,000000,35.2596,35.6895,35.1092,35.6344,668684.32290957,0
+SON.US,D,20150423,000000,35.5616,35.6414,35.2832,35.3501,650517.64706883,0
+SON.US,D,20150424,000000,35.5124,35.6414,35.2901,35.5616,545471.95210609,0
+SON.US,D,20150427,000000,35.6482,35.7298,35.239,35.3413,387543.5527291,0
+SON.US,D,20150428,000000,35.3255,35.603,35.1338,35.5124,457697.35683192,0
+SON.US,D,20150429,000000,35.4525,35.8095,35.1642,35.4977,1022700.1881797,0
+SON.US,D,20150430,000000,35.3669,35.8007,35.3669,35.4849,788058.21976226,0
+SON.US,D,20150501,000000,35.5616,35.8547,35.5616,35.7672,828738.31789862,0
+SON.US,D,20150504,000000,35.8095,36.0634,35.7603,35.842,608708.16742841,0
+SON.US,D,20150505,000000,35.9119,35.9119,35.053,35.2734,488806.68371649,0
+SON.US,D,20150506,000000,35.3079,35.3501,34.9419,35.3501,469563.48671212,0
+SON.US,D,20150507,000000,35.3167,35.3599,35.1406,35.2901,461456.54027207,0
+SON.US,D,20150508,000000,35.7141,35.8095,35.4908,35.5449,353787.14264329,0
+SON.US,D,20150511,000000,35.477,35.7367,35.4701,35.655,442834.45226767,0
+SON.US,D,20150512,000000,35.5124,36.0702,35.18,35.9039,828297.13736508,0
+SON.US,D,20150513,000000,36.0958,36.5444,35.8627,36.2788,1224489.4550235,0
+SON.US,D,20150514,000000,36.4539,36.7175,36.263,36.6418,408666.34145356,0
+SON.US,D,20150515,000000,36.5601,36.7913,36.4775,36.6486,341966.75728845,0
+SON.US,D,20150518,000000,36.6074,36.9281,36.4263,36.8651,329328.05320206,0
+SON.US,D,20150519,000000,36.9191,37.1848,36.7834,37.0402,324180.26928076,0
+SON.US,D,20150520,000000,37.112,37.168,36.9281,37.0067,421408.73313078,0
+SON.US,D,20150521,000000,36.9045,37.2084,36.8001,37.1523,457403.57532455,0
+SON.US,D,20150522,000000,37.0805,37.1907,36.8307,36.9693,266069.47388956,0
+SON.US,D,20150526,000000,36.8237,36.9861,36.4775,36.5139,518619.91571567,0
+SON.US,D,20150527,000000,36.5276,36.8159,36.4539,36.7264,326305.86489281,0
+SON.US,D,20150528,000000,36.6722,36.7529,36.4775,36.5886,291326.55116219,0
+SON.US,D,20150529,000000,36.5139,36.5984,35.8705,36.023,630614.71235416,0
+SON.US,D,20150601,000000,36.079,36.1352,35.6138,35.7997,434464.22067053,0
+SON.US,D,20150602,000000,35.7436,35.8479,35.5764,35.7741,352996.27062694,0
+SON.US,D,20150603,000000,35.7909,36.079,35.7122,35.8095,262320.45589949,0
+SON.US,D,20150604,000000,35.5941,35.6708,35.2773,35.3295,256568.84424335,0
+SON.US,D,20150605,000000,35.3117,35.5184,35.12,35.5016,289937.95068105,0
+SON.US,D,20150608,000000,35.4662,35.8095,35.3875,35.4819,327304.11209083,0
+SON.US,D,20150609,000000,35.5016,35.8547,35.3452,35.6138,527659.03392819,0
+SON.US,D,20150610,000000,35.7663,36.0328,35.6472,35.8627,363043.80148755,0
+SON.US,D,20150611,000000,35.841,36.3053,35.7515,36.2975,639192.31913298,0
+SON.US,D,20150612,000000,36.2148,36.4598,35.9285,36.2099,484898.06816014,0
+SON.US,D,20150615,000000,35.9915,36.0151,35.601,35.6708,393293.13129523,0
+SON.US,D,20150616,000000,35.5685,35.8627,35.4869,35.7594,309185.21386546,0
+SON.US,D,20150617,000000,35.8793,35.9443,35.4947,35.721,511515.28265367,0
+SON.US,D,20150618,000000,35.8321,35.9679,35.6708,35.8547,604246.55138762,0
+SON.US,D,20150619,000000,35.8095,36.3211,35.663,36.0328,629118.35810215,0
+SON.US,D,20150622,000000,36.1272,36.263,35.7997,36.0151,452402.17388443,0
+SON.US,D,20150623,000000,36.0151,36.3397,35.7997,35.8627,260139.966857,0
+SON.US,D,20150624,000000,35.8243,35.841,35.3206,35.3373,481901.29347609,0
+SON.US,D,20150625,000000,35.4062,35.4062,35.175,35.2557,398788.57360931,0
+SON.US,D,20150626,000000,35.2773,35.4397,35.2164,35.3689,563753.49753276,0
+SON.US,D,20150629,000000,35.1042,35.3117,34.5268,34.5425,627364.81796309,0
+SON.US,D,20150630,000000,34.8376,34.8376,34.2218,34.2946,950630.19673651,0
+SON.US,D,20150701,000000,34.5986,34.8867,34.4461,34.6714,856692.28907788,0
+SON.US,D,20150702,000000,34.8239,34.9429,34.5671,34.6871,386917.36100407,0
+SON.US,D,20150706,000000,34.4461,34.7747,34.2552,34.512,641114.6057434,0
+SON.US,D,20150707,000000,34.5199,34.7442,34.2395,34.7117,521264.96582689,0
+SON.US,D,20150708,000000,34.4245,34.7255,34.2552,34.3497,617493.14938889,0
+SON.US,D,20150709,000000,34.634,34.696,34.0703,34.087,421035.6611128,0
+SON.US,D,20150710,000000,34.3674,34.6812,34.2051,34.6242,668986.23677699,0
+SON.US,D,20150713,000000,34.8376,35.1514,34.7609,35.0865,999912.29873188,0
+SON.US,D,20150714,000000,35.1356,35.2409,34.9822,35.175,782860.62513556,0
+SON.US,D,20150715,000000,35.2085,35.2478,34.9517,35.0393,718357.79473308,0
+SON.US,D,20150716,000000,28.0391,34.4245,27.7479,34.3763,2602949.8997074,0
+SON.US,D,20150717,000000,34.3585,34.9025,33.1426,33.3571,1681142.8201321,0
+SON.US,D,20150720,000000,32.8387,33.4879,32.8151,33.182,1245859.264185,0
+SON.US,D,20150721,000000,33.1279,33.302,32.8229,32.9193,680104.18953119,0
+SON.US,D,20150722,000000,33.0049,33.2646,32.8957,32.9685,556382.52967862,0
+SON.US,D,20150723,000000,33.0797,33.0797,32.575,32.6302,629740.48364714,0
+SON.US,D,20150724,000000,32.5111,32.695,32.1914,32.336,765463.473866,0
+SON.US,D,20150727,000000,32.215,32.4924,32.1127,32.3813,885437.13227349,0
+SON.US,D,20150728,000000,32.5819,32.8859,32.4087,32.7186,938924.6809676,0
+SON.US,D,20150729,000000,32.7846,33.2282,32.7186,33.1014,577627.30380406,0
+SON.US,D,20150730,000000,33.0551,33.4309,32.8475,33.0718,612743.85111079,0
+SON.US,D,20150731,000000,33.2076,33.246,32.8298,33.0315,921429.94137724,0
+SON.US,D,20150803,000000,32.9902,33.0315,32.5514,32.8633,485599.48421576,0
+SON.US,D,20150804,000000,32.8761,33.1338,32.7275,32.8475,369545.62335971,0
+SON.US,D,20150805,000000,32.9745,33.302,32.9745,33.1338,434656.34767706,0
+SON.US,D,20150806,000000,33.1752,33.3276,32.8633,33.062,460150.27993659,0
+SON.US,D,20150807,000000,33.0226,33.2282,32.9499,33.1908,384419.70991904,0
+SON.US,D,20150810,000000,33.3413,33.6001,33.3413,33.4958,492520.12263128,0
+SON.US,D,20150811,000000,33.2076,33.5745,33.1279,33.3325,407738.23586112,0
+SON.US,D,20150812,000000,33.0453,33.4387,32.8269,33.3187,398043.44611833,0
+SON.US,D,20150813,000000,33.3276,33.4633,33.0689,33.1406,617635.46569003,0
+SON.US,D,20150814,000000,33.1742,33.8273,33.0039,33.7152,500279.41067853,0
+SON.US,D,20150817,000000,33.61,34.0359,33.3935,33.9139,382179.24472106,0
+SON.US,D,20150818,000000,33.8441,33.9307,33.6414,33.6572,229754.42001823,0
+SON.US,D,20150819,000000,33.5519,33.6246,33.126,33.4073,415638.8236645,0
+SON.US,D,20150820,000000,33.181,33.2144,32.7688,32.7787,339548.39671406,0
+SON.US,D,20150821,000000,32.5219,32.7226,32.1255,32.5367,726317.34214694,0
+SON.US,D,20150824,000000,30.8673,32.1992,30.5732,31.1466,705583.8901606,0
+SON.US,D,20150825,000000,31.8333,31.8973,30.6322,30.6626,546257.7413974,0
+SON.US,D,20150826,000000,31.2038,31.3582,30.5033,31.1221,536466.37987885,0
+SON.US,D,20150827,000000,31.5589,31.8491,31.3257,31.7448,484046.2034433,0
+SON.US,D,20150828,000000,31.615,31.8412,31.5756,31.727,388501.13812678,0
+SON.US,D,20150831,000000,31.5923,31.8412,31.4231,31.727,567195.51893037,0
+SON.US,D,20150901,000000,31.1398,31.3917,30.8506,30.9549,598675.88474293,0
+SON.US,D,20150902,000000,31.3011,31.31,30.7689,31.1162,442404.45372922,0
+SON.US,D,20150903,000000,31.1221,31.5923,31.1221,31.2618,249089.10607334,0
+SON.US,D,20150904,000000,30.946,31.5844,30.8329,31.4959,915298.14188805,0
+SON.US,D,20150908,000000,32.0183,32.2602,31.7782,32.1826,577979.02837688,0
+SON.US,D,20150909,000000,32.4315,32.4934,32.093,32.2858,926948.76422652,0
+SON.US,D,20150910,000000,32.4009,32.6144,32.1648,32.3025,720493.55579522,0
+SON.US,D,20150911,000000,32.0527,32.214,31.6494,32.1009,334469.73785331,0
+SON.US,D,20150914,000000,32.1176,32.1894,31.9071,32.0429,253298.61895211,0
+SON.US,D,20150915,000000,31.9887,32.155,31.736,32.0773,420472.49517828,0
+SON.US,D,20150916,000000,32.0773,32.5308,31.8677,32.4717,374994.30460342,0
+SON.US,D,20150917,000000,32.5032,32.9173,32.2957,32.4235,423489.60076248,0
+SON.US,D,20150918,000000,32.2219,32.3114,31.8264,31.9071,827065.08481519,0
+SON.US,D,20150921,000000,32.1176,32.5928,31.9809,32.093,457402.55877955,0
+SON.US,D,20150922,000000,31.6888,31.9631,31.244,31.3257,550344.25233018,0
+SON.US,D,20150923,000000,31.4153,31.5195,30.8968,31.2775,708470.87798376,0
+SON.US,D,20150924,000000,30.9971,30.9971,30.3213,30.6184,1532101.0572164,0
+SON.US,D,20150925,000000,30.8673,30.8673,30.4531,30.5663,532002.73074804,0
+SON.US,D,20150928,000000,30.3803,30.4699,30.0173,30.0685,434330.03672945,0
+SON.US,D,20150929,000000,30.0252,30.3026,29.8669,30.1522,775262.96774461,0
+SON.US,D,20150930,000000,30.3213,30.5505,30.1354,30.4531,528410.26068921,0
+SON.US,D,20151001,000000,30.5663,30.946,30.3567,30.824,511556.96099901,0
+SON.US,D,20151002,000000,30.6096,31.8107,30.4787,31.795,680959.10388305,0
+SON.US,D,20151005,000000,32.0773,32.5613,32.0606,32.5219,564723.28147054,0
+SON.US,D,20151006,000000,32.4934,32.5839,32.0183,32.0773,607720.08568048,0
+SON.US,D,20151007,000000,32.2062,32.6656,32.1736,32.6242,555052.88880796,0
+SON.US,D,20151008,000000,32.5367,33.2282,32.4087,33.1889,537328.41004576,0
+SON.US,D,20151009,000000,33.3276,33.8106,33.181,33.4387,575749.74517399,0
+SON.US,D,20151012,000000,33.4073,33.6502,33.0689,33.6326,382578.74690927,0
+SON.US,D,20151013,000000,33.4151,33.6974,33.1406,33.1604,437697.85034147,0
+SON.US,D,20151014,000000,33.2144,33.4151,33.059,33.0934,418244.22852039,0
+SON.US,D,20151015,000000,33.245,33.3276,32.7374,33.2194,332613.52666842,0
+SON.US,D,20151016,000000,33.2194,33.3276,33.0207,33.245,254661.80580804,0
+SON.US,D,20151019,000000,33.1406,33.3325,33.0118,33.2361,209537.37289603,0
+SON.US,D,20151020,000000,33.1889,33.9079,33.1889,33.8519,587764.29062538,0
+SON.US,D,20151021,000000,33.8853,34.0772,33.603,33.7388,957062.89354812,0
+SON.US,D,20151022,000000,33.8441,34.0998,32.8682,34.0526,1021130.6426871,0
+SON.US,D,20151023,000000,34.213,34.213,33.2882,33.3767,946650.42302958,0
+SON.US,D,20151026,000000,33.2725,33.4555,33.1604,33.4073,627424.79411857,0
+SON.US,D,20151027,000000,33.2144,33.424,32.8436,33.3767,602021.33436476,0
+SON.US,D,20151028,000000,33.5057,34.2306,33.4889,33.9897,625192.46128065,0
+SON.US,D,20151029,000000,33.8106,34.4165,33.8106,34.3773,678853.83917116,0
+SON.US,D,20151030,000000,34.4727,34.636,34.2385,34.4481,1162154.9151234,0
+SON.US,D,20151102,000000,34.4323,35.0216,34.2552,34.8759,539035.18911445,0
+SON.US,D,20151103,000000,34.7638,34.7865,34.1913,34.2474,574630.52912002,0
+SON.US,D,20151104,000000,34.3861,34.3861,33.8273,34.0054,585513.65997733,0
+SON.US,D,20151105,000000,34.0526,34.3861,33.6896,34.1342,389242.19943773,0
+SON.US,D,20151106,000000,34.085,34.1834,33.7713,34.1746,355659.61854831,0
+SON.US,D,20151109,000000,34.1185,34.1342,33.5361,33.8598,426372.52240561,0
+SON.US,D,20151110,000000,33.8017,34.1028,33.3719,34.0073,641363.65927039,0
+SON.US,D,20151111,000000,34.0546,34.2346,33.9237,34.087,338929.32080409,0
+SON.US,D,20151112,000000,33.8096,33.9483,33.0394,33.061,381329.41309425,0
+SON.US,D,20151113,000000,32.9882,33.4614,32.8426,33.24,457643.47994648,0
+SON.US,D,20151116,000000,33.118,33.3148,32.7875,32.9803,570822.55151947,0
+SON.US,D,20151117,000000,33.1092,33.3621,32.6636,32.759,401355.3497549,0
+SON.US,D,20151118,000000,32.8997,33.6492,32.818,33.6316,371127.3673924,0
+SON.US,D,20151119,000000,33.6562,34.268,33.4515,34.1696,589869.55533727,0
+SON.US,D,20151120,000000,34.3074,34.6989,34.1696,34.6162,441050.41577836,0
+SON.US,D,20151123,000000,35.1947,35.4554,34.9015,35.3669,806033.78514148,0
+SON.US,D,20151124,000000,35.1298,35.7377,34.9261,35.5862,700369.01426877,0
+SON.US,D,20151125,000000,35.5784,35.7377,35.3344,35.5351,542929.5730407,0
+SON.US,D,20151127,000000,35.5862,35.8685,35.3727,35.7476,195640.18608954,0
+SON.US,D,20151130,000000,35.8056,36.0722,35.6492,35.656,881856.86075477,0
+SON.US,D,20151201,000000,35.7308,36.2591,35.5016,36.0082,514770.25976979,0
+SON.US,D,20151202,000000,35.6905,35.7082,34.4127,34.5592,1262609.8928294,0
+SON.US,D,20151203,000000,34.7707,35.1947,34.4619,34.7058,876219.10213954,0
+SON.US,D,20151204,000000,34.6488,35.0157,34.4864,34.934,656230.63001467,0
+SON.US,D,20151207,000000,33.7378,34.0703,32.6468,33.8755,1340482.3231791,0
+SON.US,D,20151208,000000,33.5489,33.9021,33.3965,33.7054,764276.14929646,0
+SON.US,D,20151209,000000,33.5263,34.152,33.5263,33.7378,679580.66885199,0
+SON.US,D,20151210,000000,33.8441,34.3389,33.8096,33.9562,835280.80157111,0
+SON.US,D,20151211,000000,33.5411,34.0703,33.4113,33.9237,818323.81429007,0
+SON.US,D,20151214,000000,33.9729,34.1696,33.3965,33.5017,715477.92272498,0
+SON.US,D,20151215,000000,33.7457,34.0378,33.6955,33.9818,987300.0248157,0
+SON.US,D,20151216,000000,34.1864,34.3901,33.6562,33.9897,541329.53119786,0
+SON.US,D,20151217,000000,33.9562,33.9975,33.0394,33.061,711656.73003932,0
+SON.US,D,20151218,000000,33.061,33.1014,32.0615,32.0783,1413477.3705798,0
+SON.US,D,20151221,000000,32.3468,32.5495,32.0704,32.5278,598966.61661526,0
+SON.US,D,20151222,000000,32.581,32.9253,32.4688,32.8515,416084.07037807,0
+SON.US,D,20151223,000000,32.9971,33.7132,32.8909,33.6798,686830.66785015,0
+SON.US,D,20151224,000000,33.6237,33.9975,33.5538,33.8755,281779.1604456,0
+SON.US,D,20151228,000000,33.723,33.8933,33.486,33.8185,424138.15647768,0
+SON.US,D,20151229,000000,34.0546,34.2002,33.8755,34.03,330064.03178797,0
+SON.US,D,20151230,000000,34.0162,34.2582,33.8273,33.8853,505747.4062774,0
+SON.US,D,20151231,000000,33.723,33.8598,33.2587,33.2587,572600.48873873,0
+SON.US,D,20160104,000000,32.7521,32.8289,32.0783,32.7521,935562.96662563,0
+SON.US,D,20160105,000000,32.7354,32.8328,32.3763,32.6882,615451.92701251,0
+SON.US,D,20160106,000000,32.3301,32.4521,32.0193,32.3301,517832.09333435,0
+SON.US,D,20160107,000000,31.7261,32.2474,31.6542,31.7763,525440.9327204,0
+SON.US,D,20160108,000000,31.9897,32.1472,31.4261,31.4841,583721.49112796,0
+SON.US,D,20160111,000000,31.5805,31.8412,31.3523,31.5894,724004.70225339,0
+SON.US,D,20160112,000000,31.8176,31.9297,31.2559,31.5992,355963.56550575,0
+SON.US,D,20160113,000000,31.6632,31.9819,30.8968,30.9549,380644.26175875,0
+SON.US,D,20160114,000000,31.0267,31.3287,30.7355,31.132,484432.4905464,0
+SON.US,D,20160115,000000,30.5073,31.2805,30.4413,31.068,809773.65422647,0
+SON.US,D,20160119,000000,31.3287,31.3287,30.646,31.0267,677369.68345925,0
+SON.US,D,20160120,000000,30.6371,31.1486,29.7518,30.6754,698978.38069761,0
+SON.US,D,20160121,000000,30.6666,30.9215,30.2092,30.216,823287.60356489,0
+SON.US,D,20160122,000000,30.6608,31.4664,30.4345,31.3523,1217063.593739,0
+SON.US,D,20160125,000000,31.0198,31.1034,29.9495,30.1167,692854.71356848,0
+SON.US,D,20160126,000000,30.3755,31.0768,30.343,30.8742,760393.96391033,0
+SON.US,D,20160127,000000,30.7108,31.2805,30.6371,30.823,563761.62989283,0
+SON.US,D,20160128,000000,31.0768,31.1988,30.6598,30.8152,423272.06013074,0
+SON.US,D,20160129,000000,30.9971,32.1472,30.9145,32.1472,1033528.4256066,0
+SON.US,D,20160201,000000,31.8747,32.0871,31.5077,31.9385,507091.27877818,0
+SON.US,D,20160202,000000,31.5805,31.9631,31.3355,31.7261,469907.07892486,0
+SON.US,D,20160203,000000,32.0783,32.4433,31.6376,32.3961,569944.25663242,0
+SON.US,D,20160204,000000,32.2898,33.0453,32.2898,32.7875,410911.88937657,0
+SON.US,D,20160205,000000,32.7875,33.061,32.5327,32.7206,501209.54936099,0
+SON.US,D,20160208,000000,32.3213,32.7039,32.0704,32.6114,603836.88374933,0
+SON.US,D,20160209,000000,32.1028,32.9882,32.0871,32.7521,947234.93640927,0
+SON.US,D,20160210,000000,32.7777,33.2587,32.6558,32.8809,877230.56442265,0
+SON.US,D,20160211,000000,33.24,33.9149,32.1618,32.818,1012000.0354238,0
+SON.US,D,20160212,000000,33.1279,33.9021,32.8682,33.2174,844586.25457576,0
+SON.US,D,20160216,000000,33.5411,33.8933,33.305,33.6955,765343.52155503,0
+SON.US,D,20160217,000000,33.8677,34.7786,33.8185,34.4441,955679.37579202,0
+SON.US,D,20160218,000000,34.4225,34.5838,34.2503,34.3723,512690.4086831,0
+SON.US,D,20160219,000000,34.3389,34.6989,34.0378,34.635,782045.35603902,0
+SON.US,D,20160222,000000,34.9123,35.1012,34.4756,34.7717,533866.05774799,0
+SON.US,D,20160223,000000,34.6546,34.936,34.4431,34.7569,406221.55070894,0
+SON.US,D,20160224,000000,34.5179,35.1908,34.3369,35.1642,553106.20511734,0
+SON.US,D,20160225,000000,35.2557,35.4859,34.9517,35.4544,426705.94916828,0
+SON.US,D,20160226,000000,35.6915,35.7092,35.3727,35.6659,584823.4259168,0
+SON.US,D,20160229,000000,35.6915,36.1676,35.5341,35.8538,515667.86901199,0
+SON.US,D,20160301,000000,36.0102,36.4401,35.4279,36.2404,713738.61421603,0
+SON.US,D,20160302,000000,36.0928,36.568,36.0515,36.504,587084.22201493,0
+SON.US,D,20160303,000000,36.3811,37.0028,36.3811,36.8887,873640.12745385,0
+SON.US,D,20160304,000000,36.7421,37.5212,36.7421,37.4376,675254.25329728,0
+SON.US,D,20160307,000000,37.3815,37.5468,37.0234,37.4543,539800.6475056,0
+SON.US,D,20160308,000000,37.292,37.4248,37.0441,37.2182,474406.30713096,0
+SON.US,D,20160309,000000,37.3147,37.7091,37.1759,37.7091,472117.0477726,0
+SON.US,D,20160310,000000,37.7416,38.0072,37.4937,37.7927,489229.56643989,0
+SON.US,D,20160311,000000,38.1744,38.6584,37.8901,38.4577,662994.72049893,0
+SON.US,D,20160314,000000,38.3397,38.5148,38.1212,38.2905,665842.06306678,0
+SON.US,D,20160315,000000,38.138,38.6288,38.076,38.5452,1008279.480694,0
+SON.US,D,20160316,000000,38.4135,39.5142,38.3682,39.3913,644403.12884478,0
+SON.US,D,20160317,000000,39.4336,40.2687,39.4336,40.1124,770598.04270218,0
+SON.US,D,20160318,000000,39.5792,39.9658,39.1798,39.5536,1353502.2316436,0
+SON.US,D,20160321,000000,39.4631,40.2048,39.3943,39.9569,972011.18789304,0
+SON.US,D,20160322,000000,39.7769,39.8261,39.4473,39.6687,1132932.2957741,0
+SON.US,D,20160323,000000,39.4985,39.8989,39.3185,39.4906,780157.63195888,0
+SON.US,D,20160324,000000,39.1965,39.5792,38.8089,39.3116,891408.3176514,0
+SON.US,D,20160328,000000,39.4001,39.6058,39.2506,39.4552,410860.04558116,0
+SON.US,D,20160329,000000,39.3913,40.1212,39.1798,40.0956,577481.9378679,0
+SON.US,D,20160330,000000,40.196,40.196,39.7297,39.9569,363138.34017331,0
+SON.US,D,20160331,000000,40.014,40.0878,39.6864,39.8517,835843.96750562,0
+SON.US,D,20160401,000000,39.4906,39.8093,39.4169,39.7454,996441.81407403,0
+SON.US,D,20160404,000000,39.7847,40.0661,39.5408,39.588,494967.96301092,0
+SON.US,D,20160405,000000,39.2693,39.4169,38.8267,39.041,576235.6536879,0
+SON.US,D,20160406,000000,39.0214,39.3253,38.8649,39.3175,562087.38026439,0
+SON.US,D,20160407,000000,39.1709,39.3755,38.9073,39.0892,843043.13925338,0
+SON.US,D,20160408,000000,39.3401,39.6214,39.1326,39.3401,355848.69591983,0
+SON.US,D,20160411,000000,38.8649,39.1876,38.4971,38.7125,1563804.0463857,0
+SON.US,D,20160412,000000,38.8739,39.1276,38.7332,39.0804,1238845.1036287,0
+SON.US,D,20160413,000000,39.3253,39.3479,39.0135,39.3253,737718.91095841,0
+SON.US,D,20160414,000000,39.3667,39.4099,39.1198,39.2103,458295.08529671,0
+SON.US,D,20160415,000000,39.2172,39.646,39.0627,39.6146,703831.36656655,0
+SON.US,D,20160418,000000,39.6058,39.9156,39.5792,39.8005,385510.46271279,0
+SON.US,D,20160419,000000,39.9972,40.2599,39.7611,40.0396,541389.50735334,0
+SON.US,D,20160420,000000,40.2137,40.492,40.0307,40.2786,790229.55989968,0
+SON.US,D,20160421,000000,39.4631,39.9471,37.9078,38.1212,1277234.9258618,0
+SON.US,D,20160422,000000,38.2757,39.0892,38.1212,38.9486,863872.14647049,0
+SON.US,D,20160425,000000,38.8513,38.8513,38.5207,38.6584,872206.79899235,0
+SON.US,D,20160426,000000,38.9329,39.2939,38.6958,39.2781,1247820.1795057,0
+SON.US,D,20160427,000000,39.3579,39.6549,39.0548,39.5142,491217.92847583,0
+SON.US,D,20160428,000000,39.1542,39.3401,38.7282,38.8739,503167.4150467,0
+SON.US,D,20160429,000000,38.7735,38.8739,38.2433,38.4725,694602.1544375,0
+SON.US,D,20160502,000000,38.62,39.2595,38.3918,39.2339,694509.64884176,0
+SON.US,D,20160503,000000,38.8513,39.0135,38.2689,38.6358,433411.08004208,0
+SON.US,D,20160504,000000,38.4321,38.6122,38.1606,38.4135,711870.20449104,0
+SON.US,D,20160505,000000,38.44,38.5964,38.2344,38.3918,512666.01160291,0
+SON.US,D,20160506,000000,38.3741,38.5964,38.2177,38.4725,658722.18182965,0
+SON.US,D,20160509,000000,38.5059,38.7735,38.4282,38.562,492634.9922172,0
+SON.US,D,20160510,000000,38.62,38.9161,38.5286,38.9161,495368.48174414,0
+SON.US,D,20160511,000000,38.9417,39.1808,38.626,38.6938,313329.66786371,0
+SON.US,D,20160512,000000,38.9329,39.2978,38.9329,39.0962,468944.41080215,0
+SON.US,D,20160513,000000,38.924,38.924,38.1232,38.2708,472776.78548289,0
+SON.US,D,20160516,000000,38.2462,38.8895,38.2462,38.7489,324883.71842641,0
+SON.US,D,20160517,000000,38.6102,38.7725,37.6688,38.0396,709087.92080372,0
+SON.US,D,20160518,000000,37.9993,38.3967,37.592,37.6756,425649.75890481,0
+SON.US,D,20160519,000000,37.5448,38.0082,37.23,37.9993,525716.41641761,0
+SON.US,D,20160520,000000,38.0396,38.4853,38.0328,38.3023,536425.71807851,0
+SON.US,D,20160523,000000,38.3289,38.6662,38.1626,38.1862,351955.32853859,0
+SON.US,D,20160524,000000,38.3869,38.7823,38.3869,38.6938,361661.30027645,0
+SON.US,D,20160525,000000,38.7647,39.2191,38.7647,38.9968,491879.69927615,0
+SON.US,D,20160526,000000,39.0322,39.2368,38.8739,39.103,362173.63896056,0
+SON.US,D,20160527,000000,39.1562,39.5752,38.9161,39.5585,590691.94024887,0
+SON.US,D,20160531,000000,39.529,39.71,39.3135,39.4217,567171.12185017,0
+SON.US,D,20160601,000000,39.2191,39.4355,39.0322,39.4051,292989.61879554,0
+SON.US,D,20160602,000000,39.2368,39.4778,38.988,39.4601,403810.3059496,0
+SON.US,D,20160603,000000,39.4444,39.5978,39.1906,39.4778,290830.47719821,0
+SON.US,D,20160606,000000,39.5516,39.7828,39.3863,39.585,316456.5603088,0
+SON.US,D,20160607,000000,39.9156,40.076,39.6195,39.9343,300992.87764474,0
+SON.US,D,20160608,000000,39.8979,40.2058,39.8437,40.1645,254200.29437435,0
+SON.US,D,20160609,000000,39.9736,40.0818,39.71,39.9972,399215.52251274,0
+SON.US,D,20160610,000000,39.6362,39.8979,39.3785,39.6362,422314.47473306,0
+SON.US,D,20160613,000000,39.4355,39.4601,38.7577,38.8257,402081.16289072,0
+SON.US,D,20160614,000000,38.6742,39.042,38.6506,38.9329,519845.8689955,0
+SON.US,D,20160615,000000,39.1128,39.2535,38.8443,38.9073,395971.72739171,0
+SON.US,D,20160616,000000,38.8167,39.3657,38.5492,39.2723,376398.15325968,0
+SON.US,D,20160617,000000,39.1218,39.3952,38.8001,39.3441,697422.05029013,0
+SON.US,D,20160620,000000,40.0494,40.1054,39.7681,39.8664,355148.29640921,0
+SON.US,D,20160621,000000,39.8743,39.9333,39.5585,39.5585,429931.44647916,0
+SON.US,D,20160622,000000,39.6362,39.8437,39.593,39.6598,434052.51994222,0
+SON.US,D,20160623,000000,40.1891,40.3878,40.0494,40.3543,598410.5664958,0
+SON.US,D,20160624,000000,39.2044,39.6195,38.6496,38.7351,893792.11569552,0
+SON.US,D,20160627,000000,38.4361,38.4853,37.7671,38.0082,587549.79962867,0
+SON.US,D,20160628,000000,38.1862,38.7577,37.9167,38.7577,595253.17770047,0
+SON.US,D,20160629,000000,39.1985,39.5516,38.9673,39.4877,516408.93032293,0
+SON.US,D,20160630,000000,39.6834,41.0724,39.5378,41.0656,963890.00982289,0
+SON.US,D,20160701,000000,40.9495,41.4512,40.7753,41.4433,753960.25055371,0
+SON.US,D,20160705,000000,41.2574,41.2899,40.6022,40.8669,780531.72052188,0
+SON.US,D,20160706,000000,40.7753,41.3203,40.621,41.281,893277.74392139,0
+SON.US,D,20160707,000000,41.2721,41.9263,41.0577,41.3283,777643.71615371,0
+SON.US,D,20160708,000000,41.7532,42.0748,41.5171,42.0326,791035.68009115,0
+SON.US,D,20160711,000000,42.1083,42.3473,41.8751,42.2461,441580.03572761,0
+SON.US,D,20160712,000000,42.4143,42.7703,42.3719,42.6622,597221.20883625,0
+SON.US,D,20160713,000000,42.976,42.976,42.3473,42.5933,519497.19405771,0
+SON.US,D,20160714,000000,42.9946,42.9946,42.3798,42.554,709104.18552385,0
+SON.US,D,20160715,000000,42.5864,43.0026,42.5214,42.548,567183.32039027,0
+SON.US,D,20160718,000000,42.487,42.6208,42.0493,42.3237,643822.68164512,0
+SON.US,D,20160719,000000,42.3621,42.4388,41.9775,42.1398,496050.58344461,0
+SON.US,D,20160720,000000,42.2549,42.2549,41.8349,42.123,561510.99924476,0
+SON.US,D,20160721,000000,41.9686,43.0026,41.9686,42.487,889218.67970383,0
+SON.US,D,20160722,000000,42.1732,42.7457,41.9165,42.548,663573.13460857,0
+SON.US,D,20160725,000000,42.4143,42.5402,42.2244,42.3798,604538.29980496,0
+SON.US,D,20160726,000000,42.4959,42.9248,42.487,42.8707,881526.48362711,0
+SON.US,D,20160727,000000,42.9179,42.9248,42.3473,42.4792,678910.76569162,0
+SON.US,D,20160728,000000,42.4615,42.4615,41.9263,42.2175,627137.11188126,0
+SON.US,D,20160729,000000,42.131,42.2726,41.6814,42.1152,676510.70292736,0
+SON.US,D,20160801,000000,42.1811,42.2883,41.8221,41.9509,350499.63608691,0
+SON.US,D,20160802,000000,41.9686,41.9686,41.6371,41.8515,446564.1559026,0
+SON.US,D,20160803,000000,41.8585,42.065,41.7266,41.9844,444332.83960969,0
+SON.US,D,20160804,000000,42.065,42.432,42.0414,42.1555,441328.94911059,0
+SON.US,D,20160805,000000,42.4241,42.7457,42.3473,42.4792,567545.21041317,0
+SON.US,D,20160808,000000,42.4546,42.554,42.2805,42.3719,335775.99818879,0
+SON.US,D,20160809,000000,42.3719,42.7625,42.3395,42.6032,746052.54693527,0
+SON.US,D,20160810,000000,42.6622,42.9612,42.4949,42.9533,491302.30171151,0
+SON.US,D,20160811,000000,43.0526,43.2199,42.7103,42.8019,371197.50899796,0
+SON.US,D,20160812,000000,42.6553,42.7871,42.3297,42.43,337559.01813309,0
+SON.US,D,20160815,000000,42.4605,42.7566,42.3385,42.3601,320264.53790935,0
+SON.US,D,20160816,000000,42.2529,42.4379,42.1447,42.1536,300860.72679368,0
+SON.US,D,20160817,000000,42.1536,42.6956,42.124,42.6622,607388.69200783,0
+SON.US,D,20160818,000000,42.67,43.1383,42.6464,43.1383,433012.59439888,0
+SON.US,D,20160819,000000,42.9435,43.2377,42.6858,43.2022,335208.76607424,0
+SON.US,D,20160822,000000,43.0134,43.029,42.7369,42.9278,325883.99871443,0
+SON.US,D,20160823,000000,43.1688,43.3115,43.036,43.0596,344923.88671718,0
+SON.US,D,20160824,000000,43.0526,43.1776,42.6553,42.7625,400390.64854217,0
+SON.US,D,20160825,000000,42.7025,43.2377,42.4703,43.1117,568766.08096797,0
+SON.US,D,20160826,000000,43.2947,43.5376,42.7625,42.8727,391092.31135257,0
+SON.US,D,20160829,000000,43.0045,43.1688,42.912,43.0222,375656.07540373,0
+SON.US,D,20160830,000000,43.0772,43.2505,42.912,43.0596,479664.89445815,0
+SON.US,D,20160831,000000,43.0134,43.0526,42.7467,42.9278,463652.27748969,0
+SON.US,D,20160901,000000,43.0222,43.2121,42.7625,43.1471,379989.6067735,0
+SON.US,D,20160902,000000,43.4275,43.8545,43.2623,43.82,569491.89410379,0
+SON.US,D,20160906,000000,43.9695,44.126,43.5868,44.126,554896.3408767,0
+SON.US,D,20160907,000000,43.9616,44.2765,43.7531,44.0364,674925.90925965,0
+SON.US,D,20160908,000000,43.8623,43.9695,43.6193,43.6282,367369.20049725,0
+SON.US,D,20160909,000000,43.2199,43.4462,42.5205,42.5618,556968.05960332,0
+SON.US,D,20160912,000000,42.2953,43.1688,42.2126,43.1038,410043.75993961,0
+SON.US,D,20160913,000000,42.7202,43.0134,42.2381,42.67,562244.94474065,0
+SON.US,D,20160914,000000,42.6464,42.8373,42.2647,42.5864,733825.54357717,0
+SON.US,D,20160915,000000,42.6297,43.5376,42.4379,43.4865,805305.93891564,0
+SON.US,D,20160916,000000,43.2475,43.4776,43.0772,43.2121,1064682.4804715,0
+SON.US,D,20160919,000000,43.5602,43.9616,43.3449,43.52,557348.24743637,0
+SON.US,D,20160920,000000,43.8849,44.0138,43.52,43.5376,539805.73023063,0
+SON.US,D,20160921,000000,43.7777,44.2037,43.52,44.1791,395232.69917079,0
+SON.US,D,20160922,000000,44.5538,44.6188,44.2351,44.5608,500040.52260162,0
+SON.US,D,20160923,000000,44.3365,44.545,43.9026,44.0542,424031.41925182,0
+SON.US,D,20160926,000000,43.8623,44.0866,43.7216,43.7443,380135.98925467,0
+SON.US,D,20160927,000000,43.7945,44.0964,43.6764,43.9862,383104.30067848,0
+SON.US,D,20160928,000000,44.062,44.4289,43.8111,44.3778,365753.91047929,0
+SON.US,D,20160929,000000,44.3837,44.4024,43.6046,43.7216,359303.93240254,0
+SON.US,D,20160930,000000,43.9292,44.1604,43.7029,44.002,428953.53018131,0
+SON.US,D,20161003,000000,43.2711,43.3705,42.3129,42.37,862686.85499097,0
+SON.US,D,20161004,000000,42.4221,42.7566,41.8624,42.0611,731892.07497167,0
+SON.US,D,20161005,000000,42.2145,42.5116,42.1358,42.4221,598698.24873311,0
+SON.US,D,20161006,000000,42.2451,42.7713,42.2381,42.7467,418111.06112433,0
+SON.US,D,20161007,000000,42.7025,42.7025,42.0454,42.2451,569014.11794996,0
+SON.US,D,20161010,000000,42.5618,42.67,42.0896,42.187,457654.66194157,0
+SON.US,D,20161011,000000,41.945,41.9539,41.4276,41.5692,503442.89874391,0
+SON.US,D,20161012,000000,41.5486,42.0119,41.5486,41.9804,419967.27230922,0
+SON.US,D,20161013,000000,41.5407,41.9303,41.2633,41.7197,321291.24836758,0
+SON.US,D,20161014,000000,41.9303,42.4703,41.7542,42.003,374719.83745123,0
+SON.US,D,20161017,000000,41.9873,42.3601,41.9873,42.1201,233749.44190027,0
+SON.US,D,20161018,000000,42.4949,42.5933,42.0532,42.1447,311831.28052169,0
+SON.US,D,20161019,000000,42.1447,42.7025,41.9539,42.547,559593.79535939,0
+SON.US,D,20161020,000000,41.7286,43.2533,41.6784,42.5205,680906.24354262,0
+SON.US,D,20161021,000000,42.2608,42.7625,42.1791,42.3946,746885.09729695,0
+SON.US,D,20161024,000000,43.52,43.52,42.0984,42.1201,886738.30988393,0
+SON.US,D,20161025,000000,42.0454,42.0454,41.5692,41.6036,897835.93173796,0
+SON.US,D,20161026,000000,41.3538,42.0454,41.2289,41.647,742548.51629216,0
+SON.US,D,20161027,000000,41.8949,41.9539,41.2485,41.7877,653216.57406548,0
+SON.US,D,20161028,000000,41.7709,42.1791,41.3351,41.4974,515274.46609383,0
+SON.US,D,20161031,000000,41.6548,42.0198,41.46,41.8879,917518.27618586,0
+SON.US,D,20161101,000000,42.07,42.1821,41.2633,41.4433,548028.56280161,0
+SON.US,D,20161102,000000,41.4138,41.9027,41.2289,41.5308,553515.87275562,0
+SON.US,D,20161103,000000,41.6302,41.9873,41.5308,41.6302,489298.69150044,0
+SON.US,D,20161104,000000,41.7286,42.0119,41.5772,41.5772,598241.82002445,0
+SON.US,D,20161107,000000,42.1959,42.2381,41.9155,42.1054,518919.79649308,0
+SON.US,D,20161108,000000,42.011,42.7467,42.0021,42.6248,482888.35867901,0
+SON.US,D,20161109,000000,42.2795,43.1599,41.8181,42.9592,624616.08026104,0
+SON.US,D,20161110,000000,43.153,43.397,42.9248,42.9956,519011.28554381,0
+SON.US,D,20161111,000000,42.8235,43.4393,42.7428,43.397,466335.95631122,0
+SON.US,D,20161114,000000,43.5308,44.4791,43.4964,44.3433,750405.39266019,0
+SON.US,D,20161115,000000,44.4791,44.6394,44.0934,44.6198,453801.95636066,0
+SON.US,D,20161116,000000,44.5972,44.7959,44.3207,44.4378,539024.00711937,0
+SON.US,D,20161117,000000,44.5018,44.8863,44.4112,44.8125,515988.08068956,0
+SON.US,D,20161118,000000,44.8125,45.1352,44.7733,45.0752,335569.63955213,0
+SON.US,D,20161121,000000,45.0585,45.4441,44.9218,45.4441,539083.98327484,0
+SON.US,D,20161122,000000,45.5356,45.6379,45.1746,45.5858,412191.71954184,0
+SON.US,D,20161123,000000,45.453,45.9636,45.453,45.8121,382908.10749192,0
+SON.US,D,20161125,000000,45.7953,45.8819,45.5534,45.7785,214289.72080916,0
+SON.US,D,20161128,000000,45.6291,46.0894,45.6291,45.7865,395476.66997274,0
+SON.US,D,20161129,000000,45.7285,46.4092,45.6537,46.359,633472.22037208,0
+SON.US,D,20161130,000000,46.4406,46.542,45.4176,45.4176,542376.57255626,0
+SON.US,D,20161201,000000,45.6025,45.7029,44.8736,45.1156,630517.12403337,0
+SON.US,D,20161202,000000,44.4692,44.605,43.6892,44.3433,797215.25719572,0
+SON.US,D,20161205,000000,44.5794,44.7889,44.3158,44.4378,590763.09839945,0
+SON.US,D,20161206,000000,44.5618,44.5873,44.2263,44.3935,827641.46583482,0
+SON.US,D,20161207,000000,44.2676,44.9749,44.2676,44.9404,683104.01385026,0
+SON.US,D,20161208,000000,45.093,46.0156,44.905,45.9556,619795.62383236,0
+SON.US,D,20161209,000000,45.4844,45.5592,44.9139,45.3192,578378.53056509,0
+SON.US,D,20161212,000000,45.3447,45.8199,45.1067,45.1923,450981.04396304,0
+SON.US,D,20161213,000000,45.2651,45.4766,44.7733,44.8489,488360.42045791,0
+SON.US,D,20161214,000000,44.8814,45.2582,44.4938,44.546,387527.28800897,0
+SON.US,D,20161215,000000,44.663,44.9828,44.3039,44.7791,684238.47807936,0
+SON.US,D,20161216,000000,44.7889,45.3753,44.727,45.2739,1715277.3849609,0
+SON.US,D,20161219,000000,45.1244,45.4353,45.1018,45.3841,412433.65725379,0
+SON.US,D,20161220,000000,45.3281,45.4441,45.1018,45.211,355546.78205241,0
+SON.US,D,20161221,000000,45.2189,45.4008,44.8637,44.8637,395973.76048173,0
+SON.US,D,20161222,000000,44.8588,44.8588,44.4112,44.6709,348142.268213,0
+SON.US,D,20161223,000000,44.605,44.9828,44.605,44.9404,151419.46168977,0
+SON.US,D,20161227,000000,44.9483,45.2907,44.9365,45.148,177534.50294929,0
+SON.US,D,20161228,000000,45.2336,45.3241,44.6394,44.7467,322453.15931191,0
+SON.US,D,20161229,000000,44.7889,44.9139,44.4938,44.7643,348449.26480546,0
+SON.US,D,20161230,000000,44.7889,44.8489,44.125,44.2194,387259.93667183,0
+SON.US,D,20170103,000000,44.3778,44.7959,44.1771,44.7467,469536.03999689,0
+SON.US,D,20170104,000000,44.8313,45.7285,44.8313,45.4844,524327.81593646,0
+SON.US,D,20170105,000000,45.4176,45.7285,44.7467,45.0831,668628.41293412,0
+SON.US,D,20170106,000000,45.0585,45.453,44.9404,45.3103,330507.24541152,0
+SON.US,D,20170109,000000,45.211,45.4274,44.9404,45.2021,646205.46314423,0
+SON.US,D,20170110,000000,45.0054,45.6763,44.9316,45.453,527950.78234553,0
+SON.US,D,20170111,000000,45.5356,45.9202,45.3517,45.8642,412853.49034216,0
+SON.US,D,20170112,000000,45.577,45.7205,45.1323,45.6625,475885.38011783,0
+SON.US,D,20170113,000000,45.8868,46.0718,45.5198,45.7559,299381.65380682,0
+SON.US,D,20170117,000000,45.568,45.6537,45.1835,45.3192,496272.19025638,0
+SON.US,D,20170118,000000,45.4087,45.4618,45.0585,45.1647,838741.12077887,0
+SON.US,D,20170119,000000,45.3359,45.4678,44.7142,44.8736,667262.17644317,0
+SON.US,D,20170120,000000,45.2189,45.392,44.9483,45.0486,453948.33884184,0
+SON.US,D,20170123,000000,44.9828,45.3192,44.9218,45.211,626036.19363743,0
+SON.US,D,20170124,000000,45.5268,45.8642,45.3005,45.7953,1217570.8496981,0
+SON.US,D,20170125,000000,46.0629,46.6088,45.9802,46.3137,809515.4517944,0
+SON.US,D,20170126,000000,46.2911,46.3551,45.7107,46.0894,334560.21035904,0
+SON.US,D,20170127,000000,46.2321,46.2321,45.8121,46.1396,354516.00541413,0
+SON.US,D,20170130,000000,45.8642,45.9891,45.4933,45.9891,529034.41932422,0
+SON.US,D,20170131,000000,45.998,46.2055,45.6202,46.1062,657934.35944833,0
+SON.US,D,20170201,000000,46.2999,46.6364,45.8465,46.1731,571362.33691881,0
+SON.US,D,20170202,000000,46.2587,46.2587,45.7559,46.0718,494574.56009277,0
+SON.US,D,20170203,000000,46.1652,46.4229,45.8287,46.1731,590914.56360566,0
+SON.US,D,20170206,000000,45.9468,46.3934,45.8121,46.0304,482199.14116348,0
+SON.US,D,20170207,000000,46.0216,46.3137,45.7629,45.8553,496766.23113035,0
+SON.US,D,20170208,000000,45.7383,46.0156,45.5858,45.694,820917.02060587,0
+SON.US,D,20170209,000000,44.4692,44.6975,43.522,44.3433,1347489.3679203,0
+SON.US,D,20170210,000000,44.3039,44.5873,43.9666,44.2194,1584849.5776896,0
+SON.US,D,20170213,000000,44.4024,44.8972,44.4024,44.6394,796499.60950998,0
+SON.US,D,20170214,000000,44.4466,44.7467,44.3837,44.7142,416606.57451226,0
+SON.US,D,20170215,000000,44.6552,45.0752,44.5018,44.8893,464090.4083882,0
+SON.US,D,20170216,000000,44.8814,45.2405,44.8401,45.0398,741790.17371607,0
+SON.US,D,20170217,000000,45.023,45.088,44.5844,44.6601,590716.33732907,0
+SON.US,D,20170221,000000,44.7034,45.2591,44.6522,45.2346,468261.29255666,0
+SON.US,D,20170222,000000,45.0664,45.3123,44.8972,45.0398,647899.02712783,0
+SON.US,D,20170223,000000,45.0398,45.3329,44.9976,45.2119,583657.44879244,0
+SON.US,D,20170224,000000,44.8627,45.2661,44.8627,45.2661,515117.91816258,0
+SON.US,D,20170227,000000,45.0054,45.4156,45.0054,45.2031,719098.85604402,0
+SON.US,D,20170228,000000,45.0398,45.2346,44.9208,45.0486,598831.41612917,0
+SON.US,D,20170301,000000,45.5552,46.1229,45.5298,45.9537,537448.36235672,0
+SON.US,D,20170302,000000,45.8858,45.996,45.572,45.6163,369652.36058556,0
+SON.US,D,20170303,000000,45.4716,45.6222,45.2965,45.5061,265080.37559662,0
+SON.US,D,20170306,000000,45.2031,45.4884,44.9306,44.9306,502179.33329878,0
+SON.US,D,20170307,000000,45.023,45.0398,44.6099,44.6266,775053.55947293,0
+SON.US,D,20170308,000000,44.6837,44.9041,44.6404,44.6758,455182.42448174,0
+SON.US,D,20170309,000000,44.7781,44.8805,44.363,44.6178,513538.2072199,0
+SON.US,D,20170310,000000,44.7939,45.1579,44.7624,45.0585,676148.81290446,0
+SON.US,D,20170313,000000,45.0398,45.2199,44.7369,45.023,335438.50524608,0
+SON.US,D,20170314,000000,44.7713,45.0142,44.7034,44.7034,346359.2482687,0
+SON.US,D,20170315,000000,44.9483,45.4796,44.9041,45.3123,569103.57391068,0
+SON.US,D,20170316,000000,45.4628,45.5298,45.1657,45.2759,322312.87610078,0
+SON.US,D,20170317,000000,44.9483,45.4962,44.6138,44.9395,2673775.6400606,0
+SON.US,D,20170320,000000,45.03,46.2655,44.9454,46.2587,895313.88357273,0
+SON.US,D,20170321,000000,46.3079,46.4033,44.9483,45.0486,602041.66526493,0
+SON.US,D,20170322,000000,45.0585,45.3457,44.7545,45.3379,547910.64358066,0
+SON.US,D,20170323,000000,45.2837,45.7835,45.1166,45.3615,311419.57979339,0
+SON.US,D,20170324,000000,45.4628,45.4962,44.8627,45.0486,492842.36739887,0
+SON.US,D,20170327,000000,44.5076,44.9976,44.3561,44.9395,347770.21274001,0
+SON.US,D,20170328,000000,44.8116,45.5298,44.8116,45.2513,399958.6169137,0
+SON.US,D,20170329,000000,45.2119,45.2277,44.9208,44.9976,370822.40388995,0
+SON.US,D,20170330,000000,44.9828,45.2563,44.9768,45.1018,281076.72784496,0
+SON.US,D,20170331,000000,44.9208,45.2415,44.6601,44.7113,1146468.6091026,0
+SON.US,D,20170403,000000,44.8205,44.9976,43.8427,44.3247,1232533.3756731,0
+SON.US,D,20170404,000000,43.9843,44.3149,43.9341,44.18,1005006.2057677,0
+SON.US,D,20170405,000000,44.363,44.542,43.8731,43.9075,851429.63557066,0
+SON.US,D,20170406,000000,44.0178,44.2371,43.7737,44.1614,644878.8719086,0
+SON.US,D,20170407,000000,43.943,44.18,43.7807,43.7895,591821.32175294,0
+SON.US,D,20170410,000000,43.8495,44.2627,43.8495,44.0266,593653.13585763,0
+SON.US,D,20170411,000000,43.8829,44.1702,43.7737,44.119,482152.38009311,0
+SON.US,D,20170412,000000,44.0088,44.1024,43.7246,43.8337,467233.56555342,0
+SON.US,D,20170413,000000,43.5878,43.5957,42.8441,42.9199,992133.69632948,0
+SON.US,D,20170417,000000,43.157,43.6292,43.03,43.6193,887113.41499194,0
+SON.US,D,20170418,000000,43.637,43.7472,43.4363,43.4678,848036.40833345,0
+SON.US,D,20170419,000000,43.4944,44.0532,43.4944,43.5612,1328960.8020567,0
+SON.US,D,20170420,000000,44.1958,45.6163,44.1958,44.6266,1610561.0505809,0
+SON.US,D,20170421,000000,45.5061,45.5061,44.5932,44.9562,918790.99053607,0
+SON.US,D,20170424,000000,45.6251,45.6251,44.6522,44.6522,1022770.3297852,0
+SON.US,D,20170425,000000,44.8726,44.9828,44.6935,44.8205,630515.09094335,0
+SON.US,D,20170426,000000,44.8027,45.023,44.5844,44.6444,565205.12380441,0
+SON.US,D,20170427,000000,44.5518,44.6266,44.2883,44.3463,594251.88086744,0
+SON.US,D,20170428,000000,44.3984,44.4742,44.0266,44.1958,884533.42376124,0
+SON.US,D,20170501,000000,44.2794,44.3149,44.0354,44.2213,463584.16897414,0
+SON.US,D,20170502,000000,44.3069,44.4427,44.005,44.3247,519888.56388584,0
+SON.US,D,20170503,000000,44.3069,44.3404,43.943,44.18,540191.00078873,0
+SON.US,D,20170504,000000,44.3149,44.7869,44.18,44.7713,805812.17832969,0
+SON.US,D,20170505,000000,44.9306,45.0664,44.484,44.6099,705978.30962377,0
+SON.US,D,20170508,000000,44.4988,44.5656,43.9302,43.9597,620979.89876687,0
+SON.US,D,20170509,000000,43.9075,44.0856,43.3133,43.3842,686507.40653757,0
+SON.US,D,20170510,000000,43.454,43.9804,43.3753,43.9046,432772.68977695,0
+SON.US,D,20170511,000000,43.7275,43.8023,43.3587,43.6656,515742.07679758,0
+SON.US,D,20170512,000000,43.573,43.573,43.1127,43.155,391763.23105795,0
+SON.US,D,20170515,000000,43.3242,43.6075,43.2415,43.3842,450003.12766518,0
+SON.US,D,20170516,000000,43.4117,43.4147,43.0399,43.2415,731081.88860017,0
+SON.US,D,20170517,000000,42.7202,43.0202,42.5766,42.8047,766697.55950589,0
+SON.US,D,20170518,000000,42.7566,42.8047,42.2775,42.6612,604988.62924357,0
+SON.US,D,20170519,000000,42.8667,43.0772,42.6356,42.8569,389228.98435262,0
+SON.US,D,20170522,000000,42.9494,43.0448,42.7713,42.8569,324230.07998616,0
+SON.US,D,20170523,000000,42.9582,43.1127,42.8047,42.9091,426060.4430881,0
+SON.US,D,20170524,000000,42.9396,43.0448,42.7891,42.8766,396452.55318057,0
+SON.US,D,20170525,000000,42.8835,43.4177,42.7802,43.0674,622362.39997795,0
+SON.US,D,20170526,000000,43.0448,43.4954,43.0272,43.4177,342235.12517061,0
+SON.US,D,20170530,000000,43.2651,43.5976,43.2052,43.3931,351709.32464661,0
+SON.US,D,20170531,000000,43.454,43.461,43.035,43.1698,943230.76562214,0
+SON.US,D,20170601,000000,43.2229,43.9804,43.0724,43.9558,629886.86612832,0
+SON.US,D,20170602,000000,43.8869,44.125,43.701,43.701,413957.45822101,0
+SON.US,D,20170605,000000,43.6823,43.9302,43.1885,43.1963,680776.12578158,0
+SON.US,D,20170606,000000,43.0674,43.2987,42.8992,43.1392,784183.15019117,0
+SON.US,D,20170607,000000,43.3419,43.4462,43.0272,43.0448,338449.51156024,0
+SON.US,D,20170608,000000,42.8992,43.1127,42.7891,42.8569,416340.23972013,0
+SON.US,D,20170609,000000,42.9671,43.3517,42.8667,43.1629,357574.78934367,0
+SON.US,D,20170612,000000,43.1885,43.4363,43.0448,43.3587,343981.54949462,0
+SON.US,D,20170613,000000,43.3587,43.7413,43.2651,43.7413,442554.90239043,0
+SON.US,D,20170614,000000,43.7581,43.8023,43.3095,43.4865,270317.61547865,0
+SON.US,D,20170615,000000,43.1038,43.3931,42.9091,43.0872,415931.58862684,0
+SON.US,D,20170616,000000,43.0772,43.7935,42.9091,43.7491,1060963.9588317,0
+SON.US,D,20170619,000000,44.059,44.1869,43.701,44.1417,414024.55019155,0
+SON.US,D,20170620,000000,43.8957,44.0118,43.4177,43.5298,474094.22781346,0
+SON.US,D,20170621,000000,43.5976,44.2273,43.4688,43.5976,398333.16144566,0
+SON.US,D,20170622,000000,43.5888,43.5888,43.0772,43.3675,399937.26946853,0
+SON.US,D,20170623,000000,43.5121,43.9715,43.2987,43.4363,784577.56965433,0
+SON.US,D,20170626,000000,43.5298,43.5888,43.2651,43.5456,329934.93057193,0
+SON.US,D,20170627,000000,43.5554,43.8692,43.3557,43.4019,409987.84996416,0
+SON.US,D,20170628,000000,43.6656,44.0502,43.5396,43.8672,389354.01938862,0
+SON.US,D,20170629,000000,43.9558,43.9558,43.1304,43.3753,349596.94411967,0
+SON.US,D,20170630,000000,43.5298,44.001,43.4117,43.7767,495176.35473759,0
+SON.US,D,20170703,000000,43.9804,44.0816,43.6911,43.9046,280238.07821323,0
+SON.US,D,20170705,000000,43.8869,44.059,43.6538,43.9213,523222.8315126,0
+SON.US,D,20170706,000000,43.7767,44.1082,43.577,43.6734,558060.84548709,0
+SON.US,D,20170707,000000,43.7177,43.9558,43.5456,43.9046,293730.68010647,0
+SON.US,D,20170710,000000,43.8869,44.0915,43.6774,43.8455,583664.5646075,0
+SON.US,D,20170711,000000,43.8771,43.8771,43.155,43.3173,689599.73645237,0
+SON.US,D,20170712,000000,43.5022,44.059,43.4865,43.8771,678256.11070636,0
+SON.US,D,20170713,000000,43.8672,44.125,43.573,44.0138,425279.73652184,0
+SON.US,D,20170714,000000,44.0915,44.2105,43.9804,44.0324,364810.55671173,0
+SON.US,D,20170717,000000,44.0738,44.3463,43.9115,44.0816,481947.03800146,0
+SON.US,D,20170718,000000,44.1682,44.1682,43.8101,43.8771,505588.82525613,0
+SON.US,D,20170719,000000,44.5764,45.2247,44.2351,45.1992,1442589.1865232,0
+SON.US,D,20170720,000000,45.7777,45.7777,43.7344,44.066,1183057.1135812,0
+SON.US,D,20170721,000000,43.7935,43.7935,41.5958,42.0936,1816895.2901561,0
+SON.US,D,20170724,000000,42.1014,42.1654,41.5398,41.5614,951057.14563993,0
+SON.US,D,20170725,000000,41.8525,42.2372,41.6234,42.1752,1288111.957449,0
+SON.US,D,20170726,000000,42.1654,42.1654,41.6902,41.9116,1038040.8688978,0
+SON.US,D,20170727,000000,41.8605,42.0208,41.3301,41.7237,828510.61181679,0
+SON.US,D,20170728,000000,41.7001,41.8447,41.2308,41.3685,534812.46115057,0
+SON.US,D,20170731,000000,41.3931,41.5958,41.2121,41.2731,1707664.4793949,0
+SON.US,D,20170801,000000,41.3931,41.5614,41.282,41.4276,557584.08587827,0
+SON.US,D,20170802,000000,41.7335,42.1152,41.3401,41.7424,795290.93749529,0
+SON.US,D,20170803,000000,41.7424,41.9017,41.4345,41.7001,599856.0934974,0
+SON.US,D,20170804,000000,41.946,42.0129,41.578,42.0129,1154264.4927702,0
+SON.US,D,20170807,000000,42.0384,42.2775,41.887,41.946,401729.43831791,0
+SON.US,D,20170808,000000,41.7837,41.9549,41.5614,41.8605,565267.1330499,0
+SON.US,D,20170809,000000,41.8279,42.0572,41.587,41.7227,537304.01296556,0
+SON.US,D,20170810,000000,41.5014,41.6794,41.1669,41.1669,406002.99353219,0
+SON.US,D,20170811,000000,40.9505,41.4246,40.7773,41.2062,429249.34477869,0
+SON.US,D,20170814,000000,41.5014,41.8005,41.3981,41.7148,479134.25796389,0
+SON.US,D,20170815,000000,41.7148,41.7325,41.5446,41.647,422775.98616675,0
+SON.US,D,20170816,000000,41.7729,42.2627,41.7325,42.2224,359459.4637888,0
+SON.US,D,20170817,000000,42.0139,42.2303,41.7227,41.7414,623216.29778481,0
+SON.US,D,20170818,000000,41.5752,41.6519,41.1994,41.5672,632947.68314787,0
+SON.US,D,20170821,000000,41.4463,41.4463,40.7961,40.8659,633797.51477469,0
+SON.US,D,20170822,000000,40.9849,41.1994,40.7862,41.105,373153.34159366,0
+SON.US,D,20170823,000000,40.8481,40.9593,40.554,40.8305,403698.48599871,0
+SON.US,D,20170824,000000,40.9928,40.9928,40.4163,40.4616,410399.55069246,0
+SON.US,D,20170825,000000,40.6002,41.158,40.4891,41.0124,565935.00312026,0
+SON.US,D,20170828,000000,41.1413,41.1994,40.7469,40.9928,590658.39426361,0
+SON.US,D,20170829,000000,40.7626,40.9505,40.6357,40.8925,482746.04237787,0
+SON.US,D,20170830,000000,40.8993,41.1915,40.4616,41.1226,578618.43518701,0
+SON.US,D,20170831,000000,41.2692,41.4463,41.105,41.4158,640013.68749956,0
+SON.US,D,20170901,000000,41.6126,41.9893,41.5672,41.9017,458703.73638999,0
+SON.US,D,20170905,000000,41.8939,42.0228,41.2603,41.3981,554137.99830062,0
+SON.US,D,20170906,000000,42.2627,42.5736,41.464,41.7915,996257.81942756,0
+SON.US,D,20170907,000000,41.8605,42.0758,41.2062,41.7827,1210997.8696754,0
+SON.US,D,20170908,000000,41.7325,41.9972,41.3449,41.7915,886028.76146823,0
+SON.US,D,20170911,000000,42.0956,42.2008,41.7148,41.8605,673694.87325477,0
+SON.US,D,20170912,000000,42.0572,42.2461,41.6302,41.8005,533173.79059743,0
+SON.US,D,20170913,000000,41.7512,41.8053,41.3647,41.6381,570847.96514468,0
+SON.US,D,20170914,000000,41.6214,41.8732,41.5446,41.7581,868294.11725596,0
+SON.US,D,20170915,000000,41.7325,41.8771,41.5584,41.6725,1144005.5205479,0
+SON.US,D,20170918,000000,41.7414,42.126,41.6627,42.0404,995677.3722279,0
+SON.US,D,20170919,000000,42.0758,42.0758,41.4059,41.4935,640115.34200038,0
+SON.US,D,20170920,000000,41.5368,42.0139,41.5368,41.9814,837604.62345975,0
+SON.US,D,20170921,000000,42.0228,42.1683,41.7877,42.1428,691715.16661434,0
+SON.US,D,20170922,000000,42.0758,42.0956,41.5752,41.7227,519900.76242595,0
+SON.US,D,20170925,000000,41.7148,41.7414,41.1738,41.6981,603336.74360532,0
+SON.US,D,20170926,000000,41.7915,42.1683,41.6735,41.9814,618114.25838887,0
+SON.US,D,20170927,000000,42.0493,42.428,41.4738,42.3661,780925.12344004,0
+SON.US,D,20170928,000000,42.4103,43.2839,42.3916,43.1324,1510493.376523,0
+SON.US,D,20170929,000000,43.0684,43.3115,42.7271,43.2927,1208407.7129946,0
+SON.US,D,20171002,000000,43.3281,43.7747,43.2445,43.7482,825634.80598872,0
+SON.US,D,20171003,000000,43.8003,44.3483,43.7827,44.2803,958814.40059717,0
+SON.US,D,20171004,000000,44.2548,44.2991,43.6557,43.9626,772318.03685599,0
+SON.US,D,20171005,000000,44.0138,44.0138,43.4413,43.7571,653628.27479379,0
+SON.US,D,20171006,000000,43.6793,44.0748,43.3871,44.0748,895940.07529775,0
+SON.US,D,20171009,000000,43.8446,44.005,43.8446,43.9459,512970.97510535,0
+SON.US,D,20171010,000000,44.0748,44.3207,43.8761,43.9715,500346.50264907,0
+SON.US,D,20171011,000000,44.0502,44.1092,43.7147,43.8761,312825.46153967,0
+SON.US,D,20171012,000000,44.0748,44.4456,44.0098,44.4014,594462.30568412,0
+SON.US,D,20171013,000000,44.4604,44.5126,44.2293,44.3158,327769.68970456,0
+SON.US,D,20171016,000000,44.4781,44.5558,44.1525,44.2125,589320.62103287,0
+SON.US,D,20171017,000000,44.0994,44.2125,43.9715,44.1092,1025882.9906002,0
+SON.US,D,20171018,000000,44.125,44.365,43.7315,43.8259,528380.78088398,0
+SON.US,D,20171019,000000,44.0925,45.4815,44.0925,44.6503,887346.2037988,0
+SON.US,D,20171020,000000,44.9936,45.5848,44.7939,45.576,953591.39234526,0
+SON.US,D,20171023,000000,45.7737,45.7737,44.9237,44.9493,515381.20331969,0
+SON.US,D,20171024,000000,45.088,45.2001,44.7703,44.8814,540850.73849902,0
+SON.US,D,20171025,000000,44.8814,44.9592,44.4093,44.7869,416481.53947626,0
+SON.US,D,20171026,000000,44.968,45.1048,44.6503,44.848,453490.89358817,0
+SON.US,D,20171027,000000,44.7869,44.9109,43.8761,44.5991,510344.22280428,0
+SON.US,D,20171030,000000,44.487,45.1293,44.1426,44.2125,387595.39652452,0
+SON.US,D,20171031,000000,44.2991,44.6817,44.2755,44.4456,493515.32019427,0
+SON.US,D,20171101,000000,44.5892,44.9336,44.3827,44.5302,404576.78088576,0
+SON.US,D,20171102,000000,44.4683,44.5991,44.1171,44.3247,344827.31494141,0
+SON.US,D,20171103,000000,44.3483,44.7279,44.067,44.547,391574.15368643,0
+SON.US,D,20171106,000000,44.487,44.487,44.0502,44.3571,510958.2159892,0
+SON.US,D,20171107,000000,44.3748,44.5302,43.8574,44.1594,400492.30304298,0
+SON.US,D,20171108,000000,44.125,44.2293,43.5858,44.2125,532259.9166351,0
+SON.US,D,20171109,000000,44.058,44.2548,43.6754,44.0306,675039.76230056,0
+SON.US,D,20171110,000000,43.9449,44.002,43.7973,43.8731,701097.87703962,0
+SON.US,D,20171113,000000,43.7207,44.2715,43.7207,44.0206,350940.81662045,0
+SON.US,D,20171114,000000,43.8053,44.2548,43.7571,44.2293,243934.20633698,0
+SON.US,D,20171115,000000,44.0306,44.2213,43.8829,43.9616,309643.67566414,0
+SON.US,D,20171116,000000,44.066,44.4201,43.9085,44.3423,402711.42079579,0
+SON.US,D,20171117,000000,44.541,44.6532,44.2253,44.5145,380544.64034795,0
+SON.US,D,20171120,000000,44.3257,44.6453,44.1328,44.2627,405937.93465167,0
+SON.US,D,20171121,000000,44.4201,44.5322,44.1082,44.3257,433790.25133011,0
+SON.US,D,20171122,000000,44.2803,44.3345,43.9538,44.2627,287031.64850274,0
+SON.US,D,20171124,000000,44.4024,44.4968,44.1417,44.4624,168488.26892171,0
+SON.US,D,20171127,000000,44.4466,45.1205,44.1791,44.9749,494934.41702565,0
+SON.US,D,20171128,000000,45.1205,45.2837,44.8539,45.1205,294631.3389837,0
+SON.US,D,20171129,000000,45.1539,46.0128,44.9296,45.874,357675.42729948,0
+SON.US,D,20171130,000000,45.8986,46.5222,45.631,46.2705,428229.75013551,0
+SON.US,D,20171201,000000,46.1741,46.6334,45.7717,46.5222,661989.35748587,0
+SON.US,D,20171204,000000,46.9876,48.2241,46.7977,47.9496,797325.04405661,0
+SON.US,D,20171205,000000,47.9576,48.0766,47.4017,47.7244,499331.99073094,0
+SON.US,D,20171206,000000,47.7825,47.867,47.2059,47.2896,435572.25472942,0
+SON.US,D,20171207,000000,47.2551,47.6998,46.9552,47.3437,450661.84883047,0
+SON.US,D,20171208,000000,47.383,47.448,46.9197,47.2719,450680.14664062,0
+SON.US,D,20171211,000000,47.2719,47.2719,46.6266,46.6945,504498.07246238,0
+SON.US,D,20171212,000000,46.7377,46.7801,46.1898,46.4426,377806.06809598,0
+SON.US,D,20171213,000000,46.3482,46.7023,46.2085,46.4603,606387.3951748,0
+SON.US,D,20171214,000000,46.5558,46.5558,45.8376,45.9399,659459.17696056,0
+SON.US,D,20171215,000000,46.0698,46.8656,45.9547,46.3924,1441040.9884759,0
+SON.US,D,20171218,000000,46.66,46.9826,46.5636,46.6423,323571.35882088,0
+SON.US,D,20171219,000000,46.6669,46.9463,46.4239,46.4328,417976.87718325,0
+SON.US,D,20171220,000000,46.7181,46.8243,46.358,46.3649,304447.09758246,0
+SON.US,D,20171221,000000,46.4958,46.4958,46.1662,46.1996,246613.81897848,0
+SON.US,D,20171222,000000,46.1741,46.4426,45.9704,46.1062,225261.29108217,0
+SON.US,D,20171226,000000,46.0964,46.3816,46.0038,46.0196,176939.82411952,0
+SON.US,D,20171227,000000,46.0374,46.3924,45.932,46.1249,289211.12100022,0
+SON.US,D,20171228,000000,46.1662,46.3039,45.9153,46.2705,319681.04107467,0
+SON.US,D,20171229,000000,46.3295,46.4505,45.9153,45.9498,488520.01802419,0
+SON.US,D,20180102,000000,46.1495,46.7801,46.1495,46.5882,643347.95512631,0
+SON.US,D,20180103,000000,46.7377,46.7701,46.1662,46.597,768276.25390356,0
+SON.US,D,20180104,000000,46.7181,47.0761,46.4328,46.4603,404321.62808871,0
+SON.US,D,20180105,000000,46.6266,46.7377,46.4426,46.7092,355474.60735683,0
+SON.US,D,20180108,000000,46.9552,47.2896,46.7023,47.142,378712.82624325,0
+SON.US,D,20180109,000000,47.1873,47.448,46.5468,46.5724,606497.18203567,0
+SON.US,D,20180110,000000,46.4859,46.5724,45.9842,46.0196,378192.35519907,0
+SON.US,D,20180111,000000,46.1249,46.9276,46.0038,46.901,469508.59328167,0
+SON.US,D,20180112,000000,46.9463,46.9954,46.5222,46.8577,530305.10058442,0
+SON.US,D,20180116,000000,46.9463,47.2315,46.5882,46.7023,703019.14710503,0
+SON.US,D,20180117,000000,46.9099,47.4726,46.9099,47.0663,609567.1479603,0
+SON.US,D,20180118,000000,46.9552,47.2631,46.7701,46.7801,432691.3661763,0
+SON.US,D,20180119,000000,46.8577,47.3673,46.8577,47.2896,448072.7086947,0
+SON.US,D,20180122,000000,47.2217,47.3083,46.5941,46.9876,415886.86064649,0
+SON.US,D,20180123,000000,46.901,47.0486,46.5046,46.8735,570892.69312503,0
+SON.US,D,20180124,000000,46.8401,47.2059,46.8165,46.8833,547361.70927625,0
+SON.US,D,20180125,000000,47.0997,47.8533,46.8656,47.8189,621563.39560155,0
+SON.US,D,20180126,000000,47.8454,47.9044,47.3043,47.7381,487353.02435483,0
+SON.US,D,20180129,000000,47.8287,47.929,47.1086,47.1086,465039.86142582,0
+SON.US,D,20180130,000000,46.9364,47.6713,46.8656,47.4892,718375.07599823,0
+SON.US,D,20180131,000000,47.569,47.569,46.4426,46.963,1501614.8724218,0
+SON.US,D,20180201,000000,46.7701,46.901,46.2616,46.2793,543919.68787864,0
+SON.US,D,20180202,000000,45.9754,46.2616,45.7245,45.8278,384018.17464082,0
+SON.US,D,20180205,000000,45.3782,45.8642,44.3167,44.3935,623987.85544599,0
+SON.US,D,20180206,000000,43.6931,44.6532,43.157,44.4624,641084.10939314,0
+SON.US,D,20180207,000000,44.4466,45.2739,44.4466,44.6857,559321.36129721,0
+SON.US,D,20180208,000000,44.6611,44.6611,43.3813,43.4088,393946.76973547,0
+SON.US,D,20180209,000000,43.7875,43.8279,42.2835,43.1904,524934.69330633,0
+SON.US,D,20180212,000000,43.3901,43.8829,43.1412,43.5111,452432.67023467,0
+SON.US,D,20180213,000000,43.3035,43.5456,43.097,43.3999,640624.63104946,0
+SON.US,D,20180214,000000,43.1816,43.9538,43.0163,43.9538,393377.5045309,0
+SON.US,D,20180215,000000,44.6011,44.6011,41.9204,42.2077,859448.142595,0
+SON.US,D,20180216,000000,42.0148,43.4442,42.0148,43.157,619288.36787329,0
+SON.US,D,20180220,000000,42.9661,43.2524,42.3099,42.4822,694286.00893997,0
+SON.US,D,20180221,000000,42.5352,42.7153,42.006,42.0148,330885.40015456,0
+SON.US,D,20180222,000000,42.1536,42.4566,41.7561,41.8269,304340.3603566,0
+SON.US,D,20180223,000000,41.9017,42.5864,41.9017,42.4566,437647.02309105,0
+SON.US,D,20180226,000000,42.673,42.8461,42.3553,42.6474,371426.2316248,0
+SON.US,D,20180227,000000,42.6307,42.7773,42.3345,42.3425,533988.04314896,0
+SON.US,D,20180228,000000,42.4634,42.5854,41.8014,41.8093,303973.38760865,0
+SON.US,D,20180301,000000,41.7581,41.9686,41.1315,41.3479,326552.8853298,0
+SON.US,D,20180302,000000,41.095,42.072,40.9633,42.01,539036.20565947,0
+SON.US,D,20180305,000000,41.766,42.185,41.6716,41.9145,473790.28085602,0
+SON.US,D,20180306,000000,42.01,42.7163,41.7414,42.5786,469982.30325547,0
+SON.US,D,20180307,000000,42.2617,42.8293,42.2451,42.6032,497981.0024151,0
+SON.US,D,20180308,000000,42.7537,42.9179,42.2617,42.4546,400165.99209536,0
+SON.US,D,20180309,000000,42.612,42.7163,42.185,42.7074,555829.52919419,0
+SON.US,D,20180312,000000,42.6641,42.8835,42.5342,42.6032,493003.99805517,0
+SON.US,D,20180313,000000,42.7684,43.1363,42.6474,42.7773,317857.35933004,0
+SON.US,D,20180314,000000,42.8029,42.8992,42.1575,42.4211,389376.3833788,0
+SON.US,D,20180315,000000,42.5077,42.5687,41.766,42.1152,664516.48837613,0
+SON.US,D,20180316,000000,42.1408,42.2883,41.4512,41.9775,3610701.7935421,0
+SON.US,D,20180319,000000,41.9234,42.3247,41.523,41.6292,490155.63894231,0
+SON.US,D,20180320,000000,41.6528,41.766,41.4197,41.5506,399249.06849801,0
+SON.US,D,20180321,000000,41.6106,42.1408,41.4689,41.7739,509509.63935258,0
+SON.US,D,20180322,000000,41.5152,41.8467,40.5728,40.617,533150.41006225,0
+SON.US,D,20180323,000000,40.9554,41.3213,40.6504,40.6573,786960.35115345,0
+SON.US,D,20180326,000000,41.2889,41.4886,40.9308,41.4099,617266.45985207,0
+SON.US,D,20180327,000000,41.5564,41.7139,41.1738,41.4197,926034.8902642,0
+SON.US,D,20180328,000000,41.4197,41.645,41.1738,41.3056,724668.50614371,0
+SON.US,D,20180329,000000,41.5328,42.3425,41.4207,42.2716,571496.52085987,0
+SON.US,D,20180402,000000,41.8093,41.9234,40.9111,41.2072,1107637.6063361,0
+SON.US,D,20180403,000000,41.2613,42.1496,41.0764,41.9598,637342.20721813,0
+SON.US,D,20180404,000000,41.4984,42.2981,41.1994,42.2391,674451.18274084,0
+SON.US,D,20180405,000000,42.3345,42.49,42.123,42.3759,409262.03682833,0
+SON.US,D,20180406,000000,42.1319,42.3601,41.4276,41.6971,362672.76255957,0
+SON.US,D,20180409,000000,41.9047,42.2539,41.5102,42.01,432122.10097174,0
+SON.US,D,20180410,000000,42.4211,42.8293,42.2391,42.6386,414786.95894766,0
+SON.US,D,20180411,000000,42.4211,42.8756,42.2205,42.6995,440462.85276365,0
+SON.US,D,20180412,000000,42.8195,43.1088,42.5786,42.9878,345190.22150931,0
+SON.US,D,20180413,000000,43.5092,44.2509,43.4934,43.7531,775601.47723232,0
+SON.US,D,20180416,000000,44.0236,44.0236,43.3351,43.458,937425.27708057,0
+SON.US,D,20180417,000000,43.5888,43.7609,43.4373,43.5446,574858.23520185,0
+SON.US,D,20180418,000000,43.7019,43.9331,43.3261,43.518,794214.41633165,0
+SON.US,D,20180419,000000,44.8873,45.1136,43.7609,44.5027,1215634.3314575,0
+SON.US,D,20180420,000000,44.4525,45.2681,44.3807,45.1048,960398.17771988,0
+SON.US,D,20180423,000000,45.1048,45.5306,45.034,45.1736,1303693.559334,0
+SON.US,D,20180424,000000,45.4461,45.5582,44.9828,45.0978,1604078.5430638,0
+SON.US,D,20180425,000000,45.2955,45.6871,44.966,45.4274,774825.85339111,0
+SON.US,D,20180426,000000,45.7147,46.4908,45.4884,46.2735,1436875.1870324,0
+SON.US,D,20180427,000000,46.1426,46.298,45.3143,45.3575,724817.93825992,0
+SON.US,D,20180430,000000,45.5061,45.5976,44.7319,44.7653,1113497.9883081,0
+SON.US,D,20180501,000000,44.6434,45.1923,44.2243,45.1048,670807.88543161,0
+SON.US,D,20180502,000000,45.088,45.088,44.4525,44.6847,928675.87419538,0
+SON.US,D,20180503,000000,44.5214,44.9306,44.2597,44.6434,651073.69718829,0
+SON.US,D,20180504,000000,44.5558,45.4796,44.5558,45.2681,533554.99497549,0
+SON.US,D,20180507,000000,45.2199,46.0137,45.1342,45.4962,721909.60299158,0
+SON.US,D,20180508,000000,45.5061,45.7323,45.3654,45.575,346202.70033744,0
+SON.US,D,20180509,000000,45.6783,46.0196,45.1559,45.9665,735215.16060332,0
+SON.US,D,20180510,000000,45.9754,46.1278,45.6261,45.7304,454614.17582218,0
+SON.US,D,20180511,000000,45.7501,45.8533,45.2051,45.4844,630316.86466677,0
+SON.US,D,20180514,000000,45.5622,45.6006,45.0546,45.2573,367818.51339085,0
+SON.US,D,20180515,000000,45.1057,45.1864,44.667,44.8962,396454.58627059,0
+SON.US,D,20180516,000000,44.9404,45.5366,44.9404,45.3703,349911.05652719,0
+SON.US,D,20180517,000000,45.3281,45.6163,45.027,45.4225,677947.08102389,0
+SON.US,D,20180518,000000,45.3881,45.6851,45.3881,45.5208,398008.88358806,0
+SON.US,D,20180521,000000,45.6438,45.8632,45.3615,45.5996,394333.05683857,0
+SON.US,D,20180522,000000,45.5996,46.0993,45.45,45.5022,455360.31985816,0
+SON.US,D,20180523,000000,45.3457,45.5208,45.0812,45.4412,433217.93649053,0
+SON.US,D,20180524,000000,45.3369,45.572,45.2346,45.5454,523801.24562224,0
+SON.US,D,20180525,000000,45.4678,45.7913,45.3949,45.6261,389223.90162758,0
+SON.US,D,20180529,000000,45.572,45.7993,44.8873,45.1156,577868.224971,0
+SON.US,D,20180530,000000,45.3703,46.0472,45.3703,45.6517,581387.50378923,0
+SON.US,D,20180531,000000,45.7403,45.8533,44.7034,44.9129,390346.16731659,0
+SON.US,D,20180601,000000,45.2819,45.512,45.2573,45.3281,528382.813974,0
+SON.US,D,20180604,000000,45.4933,46.0806,45.4412,46.0294,733687.29345606,0
+SON.US,D,20180605,000000,46.1278,46.6453,46.1278,46.3363,673664.37690453,0
+SON.US,D,20180606,000000,46.3167,46.4672,45.9065,46.4416,533240.88256797,0
+SON.US,D,20180607,000000,46.4594,46.6187,46.2134,46.476,431179.76374917,0
+SON.US,D,20180608,000000,46.3363,46.7938,46.1278,46.722,323400.5792595,0
+SON.US,D,20180611,000000,46.7583,47.2581,46.7171,46.8715,343820.93538333,0
+SON.US,D,20180612,000000,46.9944,47.0663,46.5813,46.9689,399815.28406755,0
+SON.US,D,20180613,000000,47.0112,47.0663,46.4958,46.5222,323808.21380778,0
+SON.US,D,20180614,000000,46.7417,46.8292,46.3728,46.6276,321168.2464216,0
+SON.US,D,20180615,000000,46.6088,46.6088,46.1623,46.4495,1084160.4993727,0
+SON.US,D,20180618,000000,46.3363,46.4859,46.0629,46.3265,492802.72214355,0
+SON.US,D,20180619,000000,45.8721,46.178,45.4678,45.635,473021.77282985,0
+SON.US,D,20180620,000000,45.7403,45.8533,45.3546,45.7127,374845.88903223,0
+SON.US,D,20180621,000000,45.6438,45.6438,44.7467,44.8352,340339.2687304,0
+SON.US,D,20180622,000000,45.1333,45.1588,44.8608,44.9483,590855.60399519,0
+SON.US,D,20180625,000000,44.8539,45.4136,44.6158,45.2051,439078.31846254,0
+SON.US,D,20180626,000000,45.2307,45.6763,45.0634,45.4412,578029.85562729,0
+SON.US,D,20180627,000000,45.5022,45.9311,45.2573,45.4678,447789.09263742,0
+SON.US,D,20180628,000000,45.4048,45.6694,45.2307,45.4844,362297.65745156,0
+SON.US,D,20180629,000000,45.5622,46.416,45.4933,46.118,792462.9092826,0
+SON.US,D,20180702,000000,45.8258,46.2321,45.6694,46.0629,663081.12682463,0
+SON.US,D,20180703,000000,46.2597,46.5636,46.0137,46.2223,340003.80887771,0
+SON.US,D,20180705,000000,46.3728,46.4062,45.9163,46.3363,393658.07095316,0
+SON.US,D,20180706,000000,46.2419,46.7319,46.0718,46.5478,365366.60683118,0
+SON.US,D,20180709,000000,46.8715,47.3476,46.8401,47.1804,448975.40066194,0
+SON.US,D,20180710,000000,47.2158,47.568,47.1007,47.511,423411.32679685,0
+SON.US,D,20180711,000000,47.3033,47.7755,47.1529,47.502,590568.93830289,0
+SON.US,D,20180712,000000,47.8572,47.872,47.4874,47.5404,564631.7924198,0
+SON.US,D,20180713,000000,47.5306,47.8906,47.4273,47.4874,361473.23944995,0
+SON.US,D,20180716,000000,47.4874,47.5601,46.5941,46.6276,454562.33202677,0
+SON.US,D,20180717,000000,46.4062,46.6885,46.1278,46.5568,570750.37682389,0
+SON.US,D,20180718,000000,46.5568,46.6699,46.1445,46.5568,445029.17294029,0
+SON.US,D,20180719,000000,46.416,48.6038,44.9582,48.5134,1962010.1397054,0
+SON.US,D,20180720,000000,48.6649,50.2289,48.6461,49.5856,1319833.2444285,0
+SON.US,D,20180723,000000,49.7085,49.862,49.076,49.2089,485460.21754964,0
+SON.US,D,20180724,000000,49.2718,49.5276,48.8754,48.9629,534277.75847628,0
+SON.US,D,20180725,000000,48.8311,48.9796,48.2871,48.533,642925.07240292,0
+SON.US,D,20180726,000000,48.6284,49.1479,48.47,49.1203,447653.89215134,0
+SON.US,D,20180727,000000,49.1911,49.4115,48.6461,48.7347,290868.08936352,0
+SON.US,D,20180730,000000,48.8832,49.0622,48.655,48.6835,317648.96760336,0
+SON.US,D,20180731,000000,48.8311,49.2787,48.7347,49.0338,793478.43774575,0
+SON.US,D,20180801,000000,49.0534,49.7843,48.9098,49.4636,687140.71407765,0
+SON.US,D,20180802,000000,49.3229,49.3672,48.4966,48.9718,479954.60978547,0
+SON.US,D,20180803,000000,49.0692,49.8404,48.9629,49.6801,455249.51645227,0
+SON.US,D,20180806,000000,49.5856,49.6594,49.1518,49.3318,420386.08885259,0
+SON.US,D,20180807,000000,49.3761,49.6987,49.1026,49.1301,479615.08375275,0
+SON.US,D,20180808,000000,49.1114,49.4804,48.8911,49.2443,346255.56067786,0
+SON.US,D,20180809,000000,49.3328,49.6446,49.1655,49.1911,193924.25811577,0
+SON.US,D,20180810,000000,49.014,49.2787,48.7731,48.9442,366544.78249563,0
+SON.US,D,20180813,000000,49.075,49.2167,48.5812,49.022,471177.76018506,0
+SON.US,D,20180814,000000,49.0938,49.6259,49.0318,49.56,446263.25858018,0
+SON.US,D,20180815,000000,49.4125,49.4558,48.9442,49.1479,454786.98847356,0
+SON.US,D,20180816,000000,49.2885,49.4538,48.838,48.8803,412425.52489372,0
+SON.US,D,20180817,000000,48.898,49.438,48.7307,49.1744,479787.89640413,0
+SON.US,D,20180820,000000,49.2443,49.3771,48.9708,49.0514,317301.30921057,0
+SON.US,D,20180821,000000,49.1193,50.0244,49.1193,49.9782,600692.71003911,0
+SON.US,D,20180822,000000,49.9604,50.1276,49.014,49.3771,323183.03862776,0
+SON.US,D,20180823,000000,49.3328,49.3328,48.9866,49.1016,286708.38719014,0
+SON.US,D,20180824,000000,49.2167,49.4213,48.9708,49.3072,287593.79789224,0
+SON.US,D,20180827,000000,49.4922,49.9191,49.3771,49.6929,281268.8548515,0
+SON.US,D,20180828,000000,49.8266,49.9318,49.0682,49.4656,419013.75309157,0
+SON.US,D,20180829,000000,49.4922,50.1119,49.4469,49.9604,471896.45750583,0
+SON.US,D,20180830,000000,49.8453,49.8778,49.3721,49.4558,334004.16023957,0
+SON.US,D,20180831,000000,49.3958,49.7401,49.2629,49.5886,306817.68054147,0
+SON.US,D,20180904,000000,49.438,49.6259,49.2541,49.5296,279845.69184008,0
+SON.US,D,20180905,000000,49.4656,50.1119,49.4656,50.0745,305292.86302923,0
+SON.US,D,20180906,000000,50.0834,50.6343,50.0834,50.5792,581457.64539479,0
+SON.US,D,20180907,000000,50.4572,50.6618,50.2349,50.412,418335.71757113,0
+SON.US,D,20180910,000000,50.6973,50.891,50.412,50.6775,273593.94003993,0
+SON.US,D,20180911,000000,50.6441,50.8635,50.1385,50.7582,280934.41154382,0
+SON.US,D,20180912,000000,50.7297,51.0061,50.5792,50.953,253712.35277043,0
+SON.US,D,20180913,000000,51.0681,51.3947,50.953,51.3514,357825.87596069,0
+SON.US,D,20180914,000000,51.4566,51.7399,51.2177,51.6603,407981.19011807,0
+SON.US,D,20180917,000000,51.7921,51.9358,51.1015,51.2619,374610.05059034,0
+SON.US,D,20180918,000000,51.2451,51.5806,50.7897,51.4291,341658.74415098,0
+SON.US,D,20180919,000000,51.3593,51.378,50.2713,50.412,444505.65226108,0
+SON.US,D,20180920,000000,50.6973,50.6973,50.2447,50.5792,455153.96122151,0
+SON.US,D,20180921,000000,50.5359,50.6618,50.1306,50.1985,621628.45448206,0
+SON.US,D,20180924,000000,50.2083,50.4788,49.8069,50.0056,424175.76864298,0
+SON.US,D,20180925,000000,50.2083,50.2801,49.6259,49.683,787842.71222053,0
+SON.US,D,20180926,000000,49.7401,50.1306,49.2787,49.3239,386534.123536,0
+SON.US,D,20180927,000000,49.4824,49.5974,49.1016,49.1193,315232.64011898,0
+SON.US,D,20180928,000000,49.0416,49.3072,48.9364,49.1105,454109.96949814,0
+SON.US,D,20181001,000000,49.1911,49.3869,48.9866,49.139,503593.34740512,0
+SON.US,D,20181002,000000,49.139,49.3239,48.9708,49.2,316826.58269177,0
+SON.US,D,20181003,000000,49.2245,49.3584,48.0244,48.2271,490316.2530536,0
+SON.US,D,20181004,000000,48.1385,48.2271,47.8119,48.0943,756877.73472711,0
+SON.US,D,20181005,000000,48.2183,48.7229,48.1474,48.5546,542073.64214383,0
+SON.US,D,20181008,000000,48.4406,48.6697,48.3333,48.4484,384384.13084376,0
+SON.US,D,20181009,000000,48.0854,48.2615,47.2277,47.5266,907930.22366894,0
+SON.US,D,20181010,000000,47.2975,47.5788,46.4741,46.6069,739393.16058684,0
+SON.US,D,20181011,000000,46.5282,46.8804,46.0226,46.0324,784978.08838755,0
+SON.US,D,20181012,000000,46.421,46.483,44.9356,45.8465,722570.35724688,0
+SON.US,D,20181015,000000,45.6163,46.1888,45.6163,45.8465,427473.44064944,0
+SON.US,D,20181016,000000,46.0078,46.7485,45.6163,46.7407,585915.19525555,0
+SON.US,D,20181017,000000,46.6689,47.0034,46.4288,46.6787,725173.72901277,0
+SON.US,D,20181018,000000,46.2715,49.2197,46.2645,48.7141,1615652.9245267,0
+SON.US,D,20181019,000000,48.9364,50.0244,48.8724,49.1557,945558.65369082,0
+SON.US,D,20181022,000000,49.3682,49.3682,48.4406,48.5084,655979.54339765,0
+SON.US,D,20181023,000000,48.111,48.1385,47.2099,47.5168,967687.82197336,0
+SON.US,D,20181024,000000,47.4322,47.8798,46.6521,46.7121,721976.69496212,0
+SON.US,D,20181025,000000,47.1194,47.4027,46.597,46.7033,575152.0167092,0
+SON.US,D,20181026,000000,46.1642,46.8125,45.8465,46.4564,628645.66467336,0
+SON.US,D,20181029,000000,46.9542,47.7735,46.6433,46.9542,484107.19614379,0
+SON.US,D,20181030,000000,47.0682,48.6599,46.8804,48.6157,555812.24792904,0
+SON.US,D,20181031,000000,49.0514,49.1105,48.0048,48.2979,1036086.0528471,0
+SON.US,D,20181101,000000,48.7405,48.9442,48.2881,48.898,554271.16569668,0
+SON.US,D,20181102,000000,49.2541,49.2836,48.4572,48.7307,576090.28775173,0
+SON.US,D,20181105,000000,48.6697,49.2089,48.2439,48.2881,597299.48280188,0
+SON.US,D,20181106,000000,48.4032,50.0509,48.4032,49.6063,947439.26195591,0
+SON.US,D,20181107,000000,49.865,50.2269,49.4558,49.9782,387011.89968983,0
+SON.US,D,20181108,000000,49.9408,50.5506,49.7293,50.5044,330870.15197943,0
+SON.US,D,20181109,000000,50.4602,50.6835,49.6427,50.1483,334647.63322973,0
+SON.US,D,20181112,000000,50.2191,50.4346,49.5945,49.6663,333317.99235907,0
+SON.US,D,20181113,000000,49.7755,50.1129,49.5512,49.8542,295804.43192312,0
+SON.US,D,20181114,000000,49.9408,50.4346,49.6663,49.9318,334431.109143,0
+SON.US,D,20181115,000000,49.7293,50.7917,49.5344,50.7641,318015.9403513,0
+SON.US,D,20181116,000000,50.4946,51.5206,50.3785,51.2353,345003.17722781,0
+SON.US,D,20181119,000000,51.2629,51.556,50.531,50.6018,426633.77447271,0
+SON.US,D,20181120,000000,50.3529,50.7867,49.9506,50.3716,440358.14862781,0
+SON.US,D,20181121,000000,50.1217,50.4158,49.8256,50.1217,337537.67068793,0
+SON.US,D,20181123,000000,49.8443,50.8408,49.7577,50.5752,133985.71479992,0
+SON.US,D,20181126,000000,50.8782,50.8782,50.3972,50.6835,277805.48600872,0
+SON.US,D,20181127,000000,50.5506,50.6038,50.0332,50.3096,251558.29389815,0
+SON.US,D,20181128,000000,50.4158,50.5506,49.6328,50.5506,488074.77131062,0
+SON.US,D,20181129,000000,50.5044,51.0927,50.349,50.7257,404976.28307395,0
+SON.US,D,20181130,000000,50.6018,51.3701,50.6018,51.2885,487202.57569363,0
+SON.US,D,20181203,000000,51.6997,51.977,50.9166,51.7429,409165.46505256,0
+SON.US,D,20181204,000000,51.5658,51.8442,51.2177,51.255,742041.26033309,0
+SON.US,D,20181206,000000,50.7355,50.7355,49.0338,50.2733,629699.82184682,0
+SON.US,D,20181207,000000,50.0666,50.8782,49.4706,49.9978,672034.85525645,0
+SON.US,D,20181210,000000,50.0755,50.2643,48.9462,49.5168,522574.27579739,0
+SON.US,D,20181211,000000,50.0755,50.8605,49.559,49.7981,451460.85320688,0
+SON.US,D,20181212,000000,50.4158,50.5044,49.9082,49.9978,388370.00382073,0
+SON.US,D,20181213,000000,50.0932,50.2733,49.6515,49.9978,390311.6047863,0
+SON.US,D,20181214,000000,49.7381,50.3529,49.682,49.9181,278672.59890067,0
+SON.US,D,20181217,000000,49.9181,50.1915,48.4376,48.6491,597169.36504083,0
+SON.US,D,20181218,000000,48.9462,49.4007,48.5154,48.6147,442690.10287651,0
+SON.US,D,20181219,000000,48.5802,49.2197,47.8651,48.053,328289.14420372,0
+SON.US,D,20181220,000000,47.8582,47.9094,46.6187,47.2158,470590.19717035,0
+SON.US,D,20181221,000000,47.0476,47.6723,46.0924,46.2803,1044306.8523281,0
+SON.US,D,20181224,000000,44.9149,46.1012,44.8362,44.9149,254582.51529741,0
+SON.US,D,20181226,000000,45.1461,46.5724,44.9149,46.538,390807.67875029,0
+SON.US,D,20181227,000000,45.8966,47.1529,45.2799,47.1529,618724.18539377,0
+SON.US,D,20181228,000000,47.4992,47.5818,46.475,46.8932,524570.77019341,0
+SON.US,D,20181231,000000,47.3585,47.3585,46.4298,47.3585,450045.82255553,0
+SON.US,D,20190102,000000,46.7781,46.8066,45.8159,46.5813,762756.41450928,0
+SON.US,D,20190103,000000,46.5124,46.5636,45.7186,45.9144,602084.36015527,0
+SON.US,D,20190104,000000,46.5302,47.0742,46.2803,46.6187,539867.73947613,0
+SON.US,D,20190107,000000,46.3137,46.8932,46.0402,46.3423,450048.87219055,0
+SON.US,D,20190108,000000,46.7063,47.1322,46.2971,46.6905,640664.27630478,0
+SON.US,D,20190109,000000,46.6364,47.3496,46.5656,47.1804,375961.03890618,0
+SON.US,D,20190110,000000,47.1253,48.2939,46.9974,48.0716,392108.85636072,0
+SON.US,D,20190111,000000,48.0352,48.1336,47.6467,47.9732,352726.88619978,0
+SON.US,D,20190114,000000,47.6615,47.8926,47.2503,47.6241,359292.75040746,0
+SON.US,D,20190115,000000,47.6241,48.0795,47.6162,47.8828,229321.37184475,0
+SON.US,D,20190116,000000,47.8316,48.3038,47.6565,48.1956,298163.83288704,0
+SON.US,D,20190117,000000,48.0628,48.7927,47.9378,48.6235,367919.15134667,0
+SON.US,D,20190118,000000,48.8557,49.0072,48.6235,48.8557,367082.53480494,0
+SON.US,D,20190122,000000,48.7642,49.2619,48.4464,48.8901,354828.08473163,0
+SON.US,D,20190123,000000,49.1134,49.3367,48.7307,49.319,560728.25958849,0
+SON.US,D,20190124,000000,49.3535,49.6997,48.7405,48.7927,346463.95240454,0
+SON.US,D,20190125,000000,49.1872,49.3908,48.7051,48.8901,412382.83000337,0
+SON.US,D,20190128,000000,48.8557,49.4007,48.7642,49.3446,811586.15397602,0
+SON.US,D,20190129,000000,50.5595,50.6835,49.6043,50.5595,576366.78799395,0
+SON.US,D,20190130,000000,50.6579,50.6755,50.043,50.3883,431911.67615504,0
+SON.US,D,20190131,000000,50.0666,51.3337,49.7577,51.3239,1151743.46115,0
+SON.US,D,20190201,000000,51.4498,51.6544,50.8782,51.316,828889.78310484,0
+SON.US,D,20190204,000000,51.5206,51.8836,51.0484,51.5206,481598.36306367,0
+SON.US,D,20190205,000000,51.5747,51.9928,51.4842,51.9318,455323.72423787,0
+SON.US,D,20190206,000000,51.7429,52.2259,51.7429,52.1983,359765.44383625,0
+SON.US,D,20190207,000000,52.0656,52.2869,51.7361,52.2791,385814.40967023,0
+SON.US,D,20190208,000000,52.1895,52.6086,51.86,52.3233,627827.3459418,0
+SON.US,D,20190211,000000,52.3499,52.9274,52.1345,52.886,496095.31142497,0
+SON.US,D,20190212,000000,53.0887,53.7773,52.9746,53.6523,592053.09401479,0
+SON.US,D,20190213,000000,53.793,54.4354,53.7635,54.1687,891493.70743208,0
+SON.US,D,20190214,000000,53.9986,55.0777,53.4222,53.6248,1251227.6383731,0
+SON.US,D,20190215,000000,53.7497,53.8284,52.0085,52.5102,1290189.7754457,0
+SON.US,D,20190219,000000,52.5358,53.5589,52.5358,53.4448,767002.52300834,0
+SON.US,D,20190220,000000,53.6061,53.793,53.2608,53.793,558785.6420779,0
+SON.US,D,20190221,000000,53.7595,53.8087,52.9834,53.1172,463807.80887593,0
+SON.US,D,20190222,000000,53.2037,53.369,52.8122,53.1457,460638.22154051,0
+SON.US,D,20190225,000000,53.311,53.428,52.6873,52.8211,598814.13486403,0
+SON.US,D,20190226,000000,52.8693,52.9932,52.3735,52.4994,530751.363843,0
+SON.US,D,20190227,000000,52.3912,52.644,51.7803,51.8364,696011.08581881,0
+SON.US,D,20190228,000000,51.7626,52.2033,51.4812,51.9622,741248.35522673,0
+SON.US,D,20190301,000000,52.2387,52.4994,51.9348,52.1935,554714.37932024,0
+SON.US,D,20190304,000000,52.2387,52.8211,52.0223,52.8211,771895.15413259,0
+SON.US,D,20190305,000000,52.8309,53.0729,52.5614,52.7611,687819.76614309,0
+SON.US,D,20190306,000000,52.9106,53.1477,52.2387,52.3282,401324.85340466,0
+SON.US,D,20190307,000000,52.2751,52.3824,51.915,52.1669,404424.29913453,0
+SON.US,D,20190308,000000,51.9436,52.4089,51.3593,52.3381,558058.81239708,0
+SON.US,D,20190311,000000,52.5712,53.3415,52.3646,53.2165,984491.31095816,0
+SON.US,D,20190312,000000,53.3612,53.4162,52.8948,53.0365,569385.15687794,0
+SON.US,D,20190313,000000,53.0906,53.979,52.4188,52.9106,980354.98931998,0
+SON.US,D,20190314,000000,52.9194,53.188,52.7423,53.1565,535190.61589361,0
+SON.US,D,20190315,000000,53.2539,53.5048,52.7139,53.0454,2249668.9964781,0
+SON.US,D,20190318,000000,53.1791,53.7841,52.9106,53.7841,498641.75667039,0
+SON.US,D,20190319,000000,54.0252,54.1687,53.3326,53.4674,374689.34110097,0
+SON.US,D,20190320,000000,53.4064,53.5215,52.8594,53.2637,443040.81090433,0
+SON.US,D,20190321,000000,53.2972,54.2721,53.2972,54.095,600618.50225351,0
+SON.US,D,20190322,000000,53.8727,54.0124,53.2067,53.2253,549481.20561826,0
+SON.US,D,20190325,000000,53.1565,54.1687,52.8211,53.97,643831.83055019,0
+SON.US,D,20190326,000000,54.4108,54.7531,54.095,54.5544,410202.34096088,0
+SON.US,D,20190327,000000,54.6085,54.8043,54.1609,54.4826,363551.05744662,0
+SON.US,D,20190328,000000,54.6981,54.9214,54.2396,54.9036,427405.33213389,0
+SON.US,D,20190329,000000,55.1545,55.2371,54.5997,55.2293,701656.9767941,0
+SON.US,D,20190401,000000,55.4978,55.7487,55.2627,55.7309,413269.25725048,0
+SON.US,D,20190402,000000,55.8657,55.8657,55.0846,55.1731,306526.94866914,0
+SON.US,D,20190403,000000,55.5224,55.5696,55.1859,55.5145,365307.64722071,0
+SON.US,D,20190404,000000,55.6237,55.7133,55.2017,55.6935,338729.06143748,0
+SON.US,D,20190405,000000,55.7133,56.2769,55.5224,55.7841,443971.9661318,0
+SON.US,D,20190408,000000,55.5312,55.7929,55.3886,55.7398,534228.9643159,0
+SON.US,D,20190409,000000,55.5873,55.8018,55.3178,55.5401,378358.05203541,0
+SON.US,D,20190410,000000,55.5312,56.0162,55.3079,55.7487,564498.62502373,0
+SON.US,D,20190411,000000,55.8903,56.3507,55.7133,56.0625,401657.26362233,0
+SON.US,D,20190412,000000,56.1953,56.511,56.0713,56.2051,445360.56661294,0
+SON.US,D,20190415,000000,56.269,56.4668,56.0438,56.2149,390172.33812019,0
+SON.US,D,20190416,000000,55.1377,55.3364,54.1511,54.9774,1187107.0288937,0
+SON.US,D,20190417,000000,55.1457,55.1457,54.2849,54.7069,635035.66659463,0
+SON.US,D,20190418,000000,55.4526,55.605,53.792,54.3124,757006.83594315,0
+SON.US,D,20190422,000000,54.5544,54.6981,53.5422,54.1137,761737.8364111,0
+SON.US,D,20190423,000000,54.2671,55.2981,53.9356,55.0118,665435.44506351,0
+SON.US,D,20190424,000000,55.5696,56.2247,55.2715,55.424,709663.28527833,0
+SON.US,D,20190425,000000,55.4526,56.0625,55.1338,55.9276,610025.60975898,0
+SON.US,D,20190426,000000,56.0989,56.9518,56.0123,56.4116,632492.27098422,0
+SON.US,D,20190429,000000,56.5838,56.7904,56.2336,56.5307,572766.18557507,0
+SON.US,D,20190430,000000,56.6723,56.6723,56.2149,56.6005,984737.31485013,0
+SON.US,D,20190501,000000,56.8258,56.9055,55.9906,56.2867,505085.63547709,0
+SON.US,D,20190502,000000,56.2523,56.994,56.026,56.6822,334994.27507752,0
+SON.US,D,20190503,000000,56.9518,57.4967,56.8209,57.4623,468051.88428499,0
+SON.US,D,20190506,000000,56.9793,57.8626,56.8956,57.3196,449651.40309236,0
+SON.US,D,20190507,000000,57.0216,57.358,56.4028,56.817,507844.53862922,0
+SON.US,D,20190508,000000,56.6723,57.0117,56.448,56.6547,427463.27519936,0
+SON.US,D,20190509,000000,56.4186,56.7993,55.8234,56.6369,547948.25574596,0
+SON.US,D,20190510,000000,56.7275,57.1947,56.3861,57.0344,490044.83553642,0
+SON.US,D,20190513,000000,56.2661,56.6369,56.0034,56.4658,319738.98414013,0
+SON.US,D,20190514,000000,56.6547,57.2498,56.4097,56.8081,317636.76906327,0
+SON.US,D,20190515,000000,56.6822,57.1613,56.6281,56.996,235427.75770874,0
+SON.US,D,20190516,000000,57.1425,57.7023,57.0294,57.415,212220.03517255,0
+SON.US,D,20190517,000000,57.1239,57.7663,56.8268,57.1141,287495.19302645,0
+SON.US,D,20190520,000000,57.0147,57.0147,56.0398,56.2493,403670.02273848,0
+SON.US,D,20190521,000000,56.6005,57.4052,56.6005,57.2055,250168.676872,0
+SON.US,D,20190522,000000,57.1711,57.3767,56.2739,56.3094,272346.63931492,0
+SON.US,D,20190523,000000,56.2592,56.6999,55.9414,56.4924,313034.86981134,0
+SON.US,D,20190524,000000,56.7639,56.8268,56.2553,56.6911,237459.83118004,0
+SON.US,D,20190528,000000,56.6911,56.8976,56.0084,56.1215,470636.95824072,0
+SON.US,D,20190529,000000,55.5322,55.9228,55.2981,55.8057,475507.22537479,0
+SON.US,D,20190530,000000,55.9602,56.2493,55.4536,55.7959,313915.19778841,0
+SON.US,D,20190531,000000,55.2883,56.1481,55.1997,55.8775,401097.14732283,0
+SON.US,D,20190603,000000,55.8775,56.3576,55.7161,56.329,504525.51917759,0
+SON.US,D,20190604,000000,56.6193,57.542,56.5248,57.4348,511923.93374696,0
+SON.US,D,20190605,000000,57.6295,58.2817,57.4052,58.1361,390278.05880104,0
+SON.US,D,20190606,000000,58.1814,58.9044,57.9846,58.7962,538970.13023393,0
+SON.US,D,20190607,000000,59.0323,59.5468,58.9132,58.9772,346376.52953383,0
+SON.US,D,20190610,000000,58.8778,59.1021,58.5817,59.1021,279528.52979754,0
+SON.US,D,20190611,000000,59.41,59.8173,58.7785,59.0038,367584.70803898,0
+SON.US,D,20190612,000000,59.1671,59.6825,59.0461,59.4474,438064.82308941,0
+SON.US,D,20190613,000000,59.6541,59.8538,58.9506,59.357,385354.93132654,0
+SON.US,D,20190614,000000,59.349,59.349,58.7608,59.1857,283129.13221643,0
+SON.US,D,20190617,000000,59.1671,59.1956,58.4972,58.6427,390663.32935913,0
+SON.US,D,20190618,000000,58.9949,59.3392,58.6231,58.7785,231955.23996088,0
+SON.US,D,20190619,000000,58.868,59.0825,58.6063,59.0038,308943.27615353,0
+SON.US,D,20190620,000000,59.5931,59.7819,59.0225,59.349,393290.08166021,0
+SON.US,D,20190621,000000,59.1493,59.4573,58.8798,59.1021,584941.34513774,0
+SON.US,D,20190624,000000,58.1725,58.7411,57.8105,58.1913,443846.9310958,0
+SON.US,D,20190625,000000,58.4647,58.9949,58.4165,58.4972,577997.32618703,0
+SON.US,D,20190626,000000,58.5975,58.7854,57.4416,57.4849,429575.65572631,0
+SON.US,D,20190627,000000,57.8204,57.9374,57.2596,57.8578,703983.84831777,0
+SON.US,D,20190628,000000,57.9925,59.1671,57.9925,59.051,680547.40315475,0
+SON.US,D,20190701,000000,59.5841,59.6914,58.6801,59.4848,345218.68476955,0
+SON.US,D,20190702,000000,59.6727,59.7908,59.2487,59.5015,362026.23993439,0
+SON.US,D,20190703,000000,59.5743,60.1243,59.5743,59.7553,242935.95913897,0
+SON.US,D,20190705,000000,59.4474,59.9895,59.1759,59.9895,413512.21150743,0
+SON.US,D,20190708,000000,59.8724,60.1655,59.6009,59.7376,301509.28250889,0
+SON.US,D,20190709,000000,59.6825,59.8636,58.9772,59.4661,376578.08172613,0
+SON.US,D,20190710,000000,59.9128,60.0633,59.0136,59.1307,286829.35604611,0
+SON.US,D,20190711,000000,59.0589,59.0943,58.3368,58.5975,403678.15509854,0
+SON.US,D,20190712,000000,57.8666,58.9232,57.7023,58.8878,538801.38376258,0
+SON.US,D,20190715,000000,58.7323,58.8424,58.1361,58.2276,360984.28130103,0
+SON.US,D,20190716,000000,57.7761,58.3978,57.4348,57.9846,703329.19333251,0
+SON.US,D,20190717,000000,58.1195,58.445,57.542,57.6197,652660.52394602,0
+SON.US,D,20190718,000000,56.5917,57.0147,54.5308,55.7161,1385249.9487933,0
+SON.US,D,20190719,000000,55.7161,55.7781,54.1697,55.0541,1071954.8434599,0
+SON.US,D,20190722,000000,54.8672,54.9282,53.1781,53.5008,1120220.400447,0
+SON.US,D,20190723,000000,54.035,54.7492,53.8816,54.7207,579987.721313,0
+SON.US,D,20190724,000000,54.6843,55.0541,54.0793,54.3242,666998.89128605,0
+SON.US,D,20190725,000000,54.4402,55.0728,54.2603,54.7836,565309.82794025,0
+SON.US,D,20190726,000000,54.7669,55.5234,54.5859,55.425,583717.42494792,0
+SON.US,D,20190729,000000,55.4152,55.6503,55.1191,55.5981,417226.66696723,0
+SON.US,D,20190730,000000,55.4624,55.7595,55.2459,55.3954,387459.17949342,0
+SON.US,D,20190731,000000,55.3689,55.5519,53.7635,54.2505,789894.10004699,0
+SON.US,D,20190801,000000,54.395,54.6173,53.0237,53.3562,565147.18073894,0
+SON.US,D,20190802,000000,53.6267,54.0527,53.1467,53.7075,548307.09613384,0
+SON.US,D,20190805,000000,53.3366,53.6228,52.0823,52.345,608616.67837767,0
+SON.US,D,20190806,000000,52.9952,53.1408,52.5378,52.9952,729080.3114791,0
+SON.US,D,20190807,000000,52.6155,53.4644,52.1541,53.2107,601651.31198179,0
+SON.US,D,20190808,000000,53.5313,54.1501,53.4222,53.8854,619907.44378326,0
+SON.US,D,20190809,000000,53.9838,54.032,53.3474,53.4132,438251.86737091,0
+SON.US,D,20190812,000000,53.431,53.4752,52.1837,52.2013,456665.56364863,0
+SON.US,D,20190813,000000,52.0833,52.7385,51.7007,51.8895,843131.57866909,0
+SON.US,D,20190814,000000,51.2461,51.7291,50.471,50.5349,621568.47832658,0
+SON.US,D,20190815,000000,50.6539,51.2363,50.589,51.073,606567.32364123,0
+SON.US,D,20190816,000000,51.3543,51.8728,51.2796,51.7813,484581.92266259,0
+SON.US,D,20190819,000000,52.2918,52.3479,51.5452,51.8383,324631.61526438,0
+SON.US,D,20190820,000000,51.5727,51.7537,50.9362,50.9992,284298.15897581,0
+SON.US,D,20190821,000000,51.4163,51.6819,51.1901,51.2894,388542.81647212,0
+SON.US,D,20190822,000000,51.554,51.8187,51.2796,51.6741,327431.18021685,0
+SON.US,D,20190823,000000,51.4744,52.2013,50.7159,50.89,469526.89109181,0
+SON.US,D,20190826,000000,51.2639,51.6308,51.0809,51.436,281232.25923121,0
+SON.US,D,20190827,000000,51.6819,51.8482,51.0907,51.1173,311205.08879666,0
+SON.US,D,20190828,000000,51.0809,51.8639,50.89,51.7007,369343.33090309,0
+SON.US,D,20190829,000000,52.1837,52.4562,51.7537,52.0272,303896.13018804,0
+SON.US,D,20190830,000000,52.3194,52.5555,51.9564,52.0754,330041.66779779,0
+SON.US,D,20190903,000000,51.7537,51.7537,51.1173,51.2185,376551.65155592,0
+SON.US,D,20190904,000000,51.7537,51.9386,51.3996,51.8482,207641.51645582,0
+SON.US,D,20190905,000000,52.3744,52.52,51.7193,51.9476,459385.83809046,0
+SON.US,D,20190906,000000,52.2367,52.4296,51.856,52.3194,449304.76124459,0
+SON.US,D,20190909,000000,52.4826,52.4826,51.3543,51.856,626660.35227243,0
+SON.US,D,20190910,000000,51.7813,52.6823,51.4262,52.6558,481697.98447446,0
+SON.US,D,20190911,000000,52.8014,54.2307,52.3696,54.2209,592587.79668908,0
+SON.US,D,20190912,000000,54.2947,54.6675,53.8579,54.032,502780.11139859,0
+SON.US,D,20190913,000000,54.2947,54.4776,53.8304,53.975,382555.36637408,0
+SON.US,D,20190916,000000,53.5589,53.6021,52.4562,52.7109,305317.26010943,0
+SON.US,D,20190917,000000,52.6479,53.4222,52.1551,53.4034,337525.47214783,0
+SON.US,D,20190918,000000,53.3375,53.7773,53.3375,53.612,370466.61313709,0
+SON.US,D,20190919,000000,53.7773,53.7959,52.7197,52.884,418259.47669552,0
+SON.US,D,20190920,000000,53.0129,53.4752,52.766,52.7749,930005.51506604,0
+SON.US,D,20190923,000000,52.52,53.4388,52.459,52.5751,693032.60894491,0
+SON.US,D,20190924,000000,52.8378,53.1211,52.3194,52.3744,430819.90681628,0
+SON.US,D,20190925,000000,52.4374,53.1497,52.4374,53.0827,438482.62308776,0
+SON.US,D,20190926,000000,53.1743,53.2972,52.7385,53.0218,222088.65411172,0
+SON.US,D,20190927,000000,53.3287,53.5776,52.884,53.1024,241521.94503263,0
+SON.US,D,20190930,000000,53.0749,53.4654,52.884,52.9932,318522.17976537,0
+SON.US,D,20191001,000000,53.3021,53.5028,52.4296,52.7915,527086.71908859,0
+SON.US,D,20191002,000000,52.3833,52.52,51.374,51.7095,743411.56300408,0
+SON.US,D,20191003,000000,51.4262,51.4262,50.1807,50.89,596415.08864478,0
+SON.US,D,20191004,000000,50.9796,52.0567,50.8713,51.8187,489542.66230239,0
+SON.US,D,20191007,000000,51.7291,51.9386,51.1359,51.5452,305848.9131487,0
+SON.US,D,20191008,000000,50.9706,51.0494,50.4168,50.6254,717354.46481003,0
+SON.US,D,20191009,000000,51.2265,51.5727,50.8851,51.3996,397850.30256678,0
+SON.US,D,20191010,000000,51.3465,51.8944,51.1901,51.8187,392959.70453255,0
+SON.US,D,20191011,000000,52.3744,53.5589,52.1236,53.1497,737543.048672,0
+SON.US,D,20191014,000000,53.2007,53.2007,52.5289,52.6391,323251.14714331,0
+SON.US,D,20191015,000000,52.766,52.8339,52.1925,52.3548,413650.46162855,0
+SON.US,D,20191016,000000,52.5476,53.1024,52.3922,53.0464,534085.63146975,0
+SON.US,D,20191017,000000,52.339,53.8766,51.9918,52.1275,728691.99128599,0
+SON.US,D,20191018,000000,52.1275,52.9244,51.4546,52.8103,601445.96989015,0
+SON.US,D,20191021,000000,53.6209,54.2121,52.583,52.7581,760180.48945861,0
+SON.US,D,20191022,000000,52.5919,53.7301,52.4826,53.1113,435873.15205182,0
+SON.US,D,20191023,000000,53.1113,53.4478,52.9194,53.1024,386125.47244273,0
+SON.US,D,20191024,000000,53.1113,53.1743,52.2367,52.6293,324858.3048012,0
+SON.US,D,20191025,000000,52.6923,53.4388,52.6657,53.1398,300862.75988369,0
+SON.US,D,20191028,000000,53.3759,53.7861,53.3198,53.4654,307585.17202262,0
+SON.US,D,20191029,000000,53.311,53.5835,53.0827,53.1113,374431.1386689,0
+SON.US,D,20191030,000000,52.9932,53.2677,52.7385,53.1398,300629.97107682,0
+SON.US,D,20191031,000000,53.0926,53.2391,52.4108,52.5289,1109367.76594,0
+SON.US,D,20191101,000000,52.8929,53.0218,52.3282,52.6293,359819.32072168,0
+SON.US,D,20191104,000000,52.8575,53.1309,52.3833,52.7915,401736.55413296,0
+SON.US,D,20191105,000000,52.9756,53.2293,52.8014,53.0552,384903.58534292,0
+SON.US,D,20191106,000000,53.065,53.3474,52.8103,53.1113,334542.92909389,0
+SON.US,D,20191107,000000,53.2499,53.2864,52.5525,52.9086,372777.21994063,0
+SON.US,D,20191108,000000,53.0827,53.8727,52.9647,53.8727,415885.84410148,0
+SON.US,D,20191111,000000,53.7723,54.3764,53.7723,53.9554,380300.66954599,0
+SON.US,D,20191112,000000,53.8264,54.0104,53.1831,53.4241,273034.84028544,0
+SON.US,D,20191113,000000,53.433,54.0104,53.2205,54.0006,295801.38228809,0
+SON.US,D,20191114,000000,53.791,54.1678,53.6819,54.1678,289831.21345519,0
+SON.US,D,20191115,000000,54.2111,54.3232,53.9554,54.0104,327464.72620211,0
+SON.US,D,20191118,000000,54.0202,54.0291,53.4152,53.7438,237999.61657937,0
+SON.US,D,20191119,000000,53.9818,54.1943,53.7438,53.9012,362542.64479853,0
+SON.US,D,20191120,000000,54.0104,54.3852,53.6435,53.7163,431645.34136291,0
+SON.US,D,20191121,000000,53.8176,54.0389,53.3778,53.3956,343736.56214765,0
+SON.US,D,20191122,000000,53.6729,53.9464,53.4782,53.6533,224764.20057319,0
+SON.US,D,20191125,000000,53.854,54.5465,53.4496,54.2199,288783.15555179,0
+SON.US,D,20191126,000000,53.9642,55.1839,53.9642,55.1839,474863.75238463,0
+SON.US,D,20191127,000000,55.3689,55.909,55.1593,55.8077,430696.9048703,0
+SON.US,D,20191129,000000,55.7713,55.9366,55.4318,55.5135,249017.94792277,0
+SON.US,D,20191202,000000,55.5509,55.7565,55.1565,55.1839,499994.77807625,0
+SON.US,D,20191203,000000,54.8456,55.3128,54.4226,54.8456,520150.83249795,0
+SON.US,D,20191204,000000,54.9272,55.5411,54.9272,55.0374,521074.87191036,0
+SON.US,D,20191205,000000,55.0374,55.1653,54.7807,54.9646,463581.11933912,0
+SON.US,D,20191206,000000,55.0649,56.5887,55.005,56.4206,702982.55148474,0
+SON.US,D,20191209,000000,56.6891,56.7983,55.965,56.0743,474565.90469724,0
+SON.US,D,20191210,000000,56.0182,56.1283,55.2755,55.5047,394980.59600876,0
+SON.US,D,20191211,000000,55.6709,55.965,55.4122,55.7988,365939.93821578,0
+SON.US,D,20191212,000000,56.0457,56.7707,55.913,56.6439,360130.38349417,0
+SON.US,D,20191213,000000,56.5956,56.8622,56.1421,56.2671,270502.62667013,0
+SON.US,D,20191216,000000,56.7904,56.817,56.2493,56.5248,388730.87729862,0
+SON.US,D,20191217,000000,56.5317,56.8012,56.396,56.6153,257540.66127114,0
+SON.US,D,20191218,000000,56.6055,56.6055,55.9464,56.2749,370849.85060517,0
+SON.US,D,20191219,000000,56.4963,56.7343,56.3015,56.396,282974.61737518,0
+SON.US,D,20191220,000000,56.6891,57.5685,56.6793,57.0471,1347535.1124457,0
+SON.US,D,20191223,000000,57.0078,57.3393,56.515,57.2193,274455.97020685,0
+SON.US,D,20191224,000000,57.0373,57.2105,56.396,56.4206,212198.68772738,0
+SON.US,D,20191226,000000,56.5681,56.5681,55.9552,56.449,271001.75026913,0
+SON.US,D,20191227,000000,56.634,56.6695,56.1835,56.2493,363526.66036642,0
+SON.US,D,20191230,000000,56.4392,56.6055,56.1657,56.5956,379266.8432727,0
+SON.US,D,20191231,000000,56.6241,56.9272,56.4206,56.6055,361566.76159069,0
+SON.US,D,20200102,000000,56.998,57.2941,55.6709,55.8352,325405.20601559,0
+SON.US,D,20200103,000000,55.1466,55.6109,54.9272,55.3414,459056.47750781,0
+SON.US,D,20200106,000000,55.2489,55.2489,54.3035,54.3586,406714.5750379,0
+SON.US,D,20200107,000000,53.6819,53.6819,52.9794,53.3956,514720.44906438,0
+SON.US,D,20200108,000000,53.433,53.9012,52.9834,53.1753,418170.0207348,0
+SON.US,D,20200109,000000,53.3129,53.5343,53.0926,53.1831,482900.55721911,0
+SON.US,D,20200110,000000,53.1831,53.7251,53.1309,53.3493,280414.95704465,0
+SON.US,D,20200113,000000,53.4782,54.1678,53.2687,54.0832,380108.54253945,0
+SON.US,D,20200114,000000,53.9818,54.6154,53.8914,54.5701,541390.52389834,0
+SON.US,D,20200115,000000,54.4776,54.936,54.395,54.6065,589250.47942731,0
+SON.US,D,20200116,000000,54.9086,55.5607,54.8544,55.2312,428092.51655941,0
+SON.US,D,20200117,000000,55.303,55.422,54.6931,54.7807,421161.7126938,0
+SON.US,D,20200121,000000,54.514,54.6981,53.8727,54.5701,466015.74463365,0
+SON.US,D,20200122,000000,54.8259,55.0098,54.0478,54.1196,366143.24721741,0
+SON.US,D,20200123,000000,53.8442,54.7443,53.486,54.4776,456713.34126402,0
+SON.US,D,20200124,000000,54.6253,54.6253,53.6819,53.9012,266374.43739201,0
+SON.US,D,20200127,000000,53.3592,54.0202,52.6617,53.7822,381190.14642813,0
+SON.US,D,20200128,000000,54.0006,54.0783,53.4596,53.5441,222465.79230975,0
+SON.US,D,20200129,000000,53.7537,53.8727,53.3592,53.4241,377802.00191594,0
+SON.US,D,20200130,000000,53.1113,53.5146,52.52,53.3306,305932.26983936,0
+SON.US,D,20200131,000000,53.0021,53.0286,52.2219,52.405,762062.1142687,0
+SON.US,D,20200203,000000,52.6617,53.2687,52.4788,53.0119,471085.25458932,0
+SON.US,D,20200204,000000,53.6887,53.9554,53.3818,53.6149,275996.0358942,0
+SON.US,D,20200205,000000,54.1481,54.6351,53.8353,54.46,422167.07570687,0
+SON.US,D,20200206,000000,54.6253,54.8377,53.973,54.1295,355444.11100658,0
+SON.US,D,20200207,000000,53.8264,54.0832,52.8555,53.1309,445346.33498282,0
+SON.US,D,20200210,000000,52.8752,53.2499,52.1855,52.2495,450770.61914635,0
+SON.US,D,20200211,000000,52.3135,52.7631,51.9092,51.984,507279.33960469,0
+SON.US,D,20200212,000000,52.1295,52.2771,51.5196,52.0931,626180.54302859,0
+SON.US,D,20200213,000000,52.9274,53.0119,51.5609,52.8358,805651.5642184,0
+SON.US,D,20200214,000000,52.7807,53.2499,51.8285,52.0931,584187.06874168,0
+SON.US,D,20200218,000000,51.2039,52.0774,51.1586,52.038,473124.44387568,0
+SON.US,D,20200219,000000,52.0282,52.2397,51.7803,51.8,335229.09697441,0
+SON.US,D,20200220,000000,51.7429,52.4698,51.6623,52.2771,427834.31412734,0
+SON.US,D,20200221,000000,52.1207,52.7129,51.7803,52.4414,560139.68002876,0
+SON.US,D,20200224,000000,51.4055,51.5757,49.9456,49.9654,946271.25174154,0
+SON.US,D,20200225,000000,49.9938,50.1296,48.0618,48.0992,746844.43549662,0
+SON.US,D,20200226,000000,48.4946,48.9118,47.5346,47.6644,717496.78111118,0
+SON.US,D,20200227,000000,47.0544,47.8071,46.1121,46.1121,936218.63815589,0
+SON.US,D,20200228,000000,44.9552,45.5474,43.6793,44.5666,1346998.3766814,0
+SON.US,D,20200302,000000,44.8991,46.962,44.0118,46.8676,1205293.0190896,0
+SON.US,D,20200303,000000,46.9059,48.5802,46.4328,46.7299,1076072.8672879,0
+SON.US,D,20200304,000000,47.4608,48.4218,46.7397,48.3294,888814.09479058,0
+SON.US,D,20200305,000000,47.1184,47.3033,45.6753,46.5272,751448.36783856,0
+SON.US,D,20200306,000000,45.0841,46.9335,45.0841,46.7673,948887.83859253,0
+SON.US,D,20200309,000000,43.8387,44.9286,42.7733,44.3001,793101.29954772,0
+SON.US,D,20200310,000000,45.51,46.9433,44.5116,46.8961,964002.84631879,0
+SON.US,D,20200311,000000,45.5198,46.1022,43.6066,44.0768,899606.75314217,0
+SON.US,D,20200312,000000,41.0912,42.6444,39.1228,40.9259,812057.8308598,0
+SON.US,D,20200313,000000,43.1894,43.6222,40.5738,43.4944,924613.76034279,0
+SON.US,D,20200316,000000,40.0916,43.0772,37.1808,38.0584,1462162.7606553,0
+SON.US,D,20200317,000000,39.0302,43.9302,38.7695,43.6606,1114249.2150692,0
+SON.US,D,20200318,000000,41.4512,42.8855,36.8208,38.2797,928251.97492698,0
+SON.US,D,20200319,000000,38.2531,40.5964,36.8307,37.8931,989059.66422481,0
+SON.US,D,20200320,000000,38.2354,41.8496,37.1424,39.0755,1242016.7240542,0
+SON.US,D,20200323,000000,38.5207,39.0558,34.4815,35.054,894548.42518159,0
+SON.US,D,20200324,000000,36.9035,39.2437,36.0899,38.9929,547999.08299637,0
+SON.US,D,20200325,000000,39.0302,40.6475,37.4563,38.3545,710050.58892644,0
+SON.US,D,20200326,000000,38.7981,41.3223,38.3279,40.6662,584553.02494462,0
+SON.US,D,20200327,000000,39.4355,40.1488,38.3367,39.2142,575977.45125583,0
+SON.US,D,20200330,000000,39.5005,43.7275,39.3352,43.3832,1190611.0595368,0
+SON.US,D,20200331,000000,42.9386,43.2819,41.2485,42.8481,890653.02471034,0
+SON.US,D,20200401,000000,41.1187,43.1973,40.9515,42.0424,770057.24075784,0
+SON.US,D,20200402,000000,41.58,43.3271,41.58,42.3946,491107.12506994,0
+SON.US,D,20200403,000000,42.0336,42.7281,40.3051,41.0814,624619.12989605,0
+SON.US,D,20200406,000000,42.7566,44.2155,42.127,44.0118,820267.44834566,0
+SON.US,D,20200407,000000,44.964,45.694,43.4954,43.6144,592645.73975455,0
+SON.US,D,20200408,000000,43.7275,45.8937,43.217,45.4638,473637.7991048,0
+SON.US,D,20200409,000000,45.9636,47.8493,45.9636,46.7102,653912.90739607,0
+SON.US,D,20200413,000000,46.2773,46.5184,44.964,45.6399,326761.27705647,0
+SON.US,D,20200414,000000,46.4239,47.1922,46.0678,46.536,489254.98006509,0
+SON.US,D,20200415,000000,45.2975,45.9537,44.5214,45.0014,658318.61346141,0
+SON.US,D,20200416,000000,46.5813,46.7102,41.1659,44.0679,885851.88263682,0
+SON.US,D,20200417,000000,46.2223,46.3797,45.2149,46.0826,667875.15308309,0
+SON.US,D,20200420,000000,44.9739,45.1588,43.3655,43.8191,727718.14116818,0
+SON.US,D,20200421,000000,43.1452,43.9203,42.607,43.0064,529604.70107379,0
+SON.US,D,20200422,000000,44.484,44.484,43.1698,43.4856,385615.16684863,0
+SON.US,D,20200423,000000,43.7433,44.5116,43.3105,43.337,696729.78313957,0
+SON.US,D,20200424,000000,43.9744,44.0512,42.8185,43.458,342404.88818697,0
+SON.US,D,20200427,000000,44.1417,45.1962,43.7275,44.9286,339773.05316085,0
+SON.US,D,20200428,000000,45.6497,46.2419,45.0094,45.6841,551415.69076878,0
+SON.US,D,20200429,000000,46.5902,46.9335,45.7599,46.7859,538217.8869279,0
+SON.US,D,20200430,000000,45.7422,46.1731,44.4102,45.149,931869.858611,0
+SON.US,D,20200501,000000,44.6503,45.1303,43.9744,45.0841,463524.19281866,0
+SON.US,D,20200504,000000,44.548,45.0388,43.7807,44.1033,413391.24265147,0
+SON.US,D,20200505,000000,44.4928,44.6355,43.5318,43.5318,489025.24089324,0
+SON.US,D,20200506,000000,43.882,43.8869,42.7182,43.1068,404388.72005924,0
+SON.US,D,20200507,000000,43.7137,44.3512,43.4206,44.0206,563137.47125781,0
+SON.US,D,20200508,000000,44.8608,46.3728,44.609,46.2961,397167.18432131,0
+SON.US,D,20200511,000000,45.6163,45.6163,44.4309,44.8234,646563.2869871,0
+SON.US,D,20200512,000000,44.8785,45.1038,43.2377,43.2651,396430.18919039,0
+SON.US,D,20200513,000000,42.8747,42.976,40.9416,41.4541,578699.75878767,0
+SON.US,D,20200514,000000,40.5492,42.0148,39.5694,42.005,651095.04463346,0
+SON.US,D,20200515,000000,41.6036,42.5372,41.1374,42.2933,1506108.0013579,0
+SON.US,D,20200518,000000,43.7679,45.392,43.7491,44.9729,678715.58905005,0
+SON.US,D,20200519,000000,44.6178,45.5228,43.9184,43.9734,422869.50830751,0
+SON.US,D,20200520,000000,44.7673,45.3821,44.5518,44.7201,387281.28411699,0
+SON.US,D,20200521,000000,46.0098,46.7161,45.3595,45.9517,718792.87599657,0
+SON.US,D,20200522,000000,45.7285,45.9704,44.5991,45.8494,383266.94787979,0
+SON.US,D,20200526,000000,47.2031,48.4248,46.9502,48.0412,422669.2489409,0
+SON.US,D,20200527,000000,48.9383,49.6741,48.657,48.9934,398652.35657822,0
+SON.US,D,20200528,000000,49.561,49.561,48.2949,48.7515,333477.58992535,0
+SON.US,D,20200529,000000,48.4986,48.593,47.5188,48.3412,488322.80829261,0
+SON.US,D,20200601,000000,48.5172,49.077,48.1543,48.9088,344884.24146186,0
+SON.US,D,20200602,000000,49.0868,49.6299,48.8173,49.0868,397623.61302997,0
+SON.US,D,20200603,000000,49.8227,50.9166,49.8227,50.8399,391445.0524704,0
+SON.US,D,20200604,000000,50.3283,50.9068,49.9004,50.8497,455653.08482051,0
+SON.US,D,20200605,000000,51.8413,52.5024,51.1311,51.2609,450465.6556439,0
+SON.US,D,20200608,000000,51.5118,52.1561,51.2333,51.8413,405833.23051583,0
+SON.US,D,20200609,000000,51.0927,51.7931,50.4582,51.3268,384987.9585786,0
+SON.US,D,20200610,000000,51.1399,51.1763,49.7017,49.8325,341849.85461252,0
+SON.US,D,20200611,000000,48.1543,48.4346,45.392,45.5878,453594.581179,0
+SON.US,D,20200612,000000,47.2031,47.4824,44.9365,46.418,706971.47409673,0
+SON.US,D,20200615,000000,44.9631,47.6595,44.6276,46.8853,428506.25037773,0
+SON.US,D,20200616,000000,48.6196,49.2413,47.3417,47.3417,473127.4935107,0
+SON.US,D,20200617,000000,47.7421,48.7779,46.96,48.0146,759149.71282034,0
+SON.US,D,20200618,000000,47.5483,48.3963,47.5483,47.9202,522978.86071064,0
+SON.US,D,20200619,000000,48.3501,48.8025,47.7991,48.6767,1596831.5937007,0
+SON.US,D,20200622,000000,48.2949,48.2949,47.4076,47.8385,468229.77966141,0
+SON.US,D,20200623,000000,48.3215,48.416,47.6742,48.0412,485082.06280661,0
+SON.US,D,20200624,000000,47.4922,47.5336,46.4269,46.4456,376355.45836934,0
+SON.US,D,20200625,000000,46.2517,47.2119,45.6163,47.1745,399591.64416575,0
+SON.US,D,20200626,000000,46.9138,47.5582,46.2871,46.4938,716476.16992299,0
+SON.US,D,20200629,000000,46.6521,48.6963,46.6521,48.3687,362090.2822699,0
+SON.US,D,20200630,000000,48.0795,49.0504,47.8828,48.7878,490627.3158261,0
+SON.US,D,20200701,000000,48.7878,48.9757,47.7903,48.3963,290196.15311313,0
+SON.US,D,20200702,000000,49.2463,49.7115,48.9,49.2925,295545.21294604,0
+SON.US,D,20200706,000000,50.3834,50.3834,48.9757,49.2649,403321.34780068,0
+SON.US,D,20200707,000000,48.7593,49.1154,48.3963,48.4808,277632.67335733,0
+SON.US,D,20200708,000000,48.3864,48.5272,47.3703,47.6496,348858.93244375,0
+SON.US,D,20200709,000000,47.6595,47.6781,46.053,46.6148,517102.2140185,0
+SON.US,D,20200710,000000,46.8469,48.0706,46.6807,48.0244,357238.31294597,0
+SON.US,D,20200713,000000,48.4632,48.536,47.688,47.809,514789.57412494,0
+SON.US,D,20200714,000000,47.7903,48.8537,47.627,48.836,785690.68643827,0
+SON.US,D,20200715,000000,50.0401,50.4858,49.3574,49.9928,433670.29901916,0
+SON.US,D,20200716,000000,50.0942,50.5841,47.6496,50.3283,894109.27773807,0
+SON.US,D,20200717,000000,50.7021,51.616,50.525,51.0376,550660.39782771,0
+SON.US,D,20200720,000000,50.832,51.0376,49.0308,49.7794,651331.89962037,0
+SON.US,D,20200721,000000,49.9536,50.1877,49.4794,49.9348,473038.03754999,0
+SON.US,D,20200722,000000,49.8227,50.7671,49.7017,50.347,467232.54900841,0
+SON.US,D,20200723,000000,50.1139,50.8497,49.862,50.049,324368.33010728,0
+SON.US,D,20200724,000000,50.3559,50.4218,49.8719,50.1139,308911.76325827,0
+SON.US,D,20200727,000000,50.467,50.7375,49.9092,50.1414,445188.77050656,0
+SON.US,D,20200728,000000,50.8497,50.8969,49.7951,49.8906,351580.22343058,0
+SON.US,D,20200729,000000,50.0116,50.6835,49.7411,50.5979,337159.51594489,0
+SON.US,D,20200730,000000,50.049,50.1513,48.8173,48.9846,506674.49532484,0
+SON.US,D,20200731,000000,48.7977,48.7977,47.4076,48.2753,920697.01242637,0
+SON.US,D,20200803,000000,48.657,49.2265,48.051,48.7681,596896.93097865,0
+SON.US,D,20200804,000000,47.6398,48.7681,47.6398,48.657,453100.54030504,0
+SON.US,D,20200805,000000,48.9757,49.682,48.9757,49.3387,406338.45338489,0
+SON.US,D,20200806,000000,49.2079,49.9732,49.0868,49.1616,429629.53261173,0
+SON.US,D,20200807,000000,48.9364,49.99,48.7023,49.9702,358440.88569062,0
+SON.US,D,20200810,000000,50.3283,50.5811,49.9672,50.2251,207897.68579787,0
+SON.US,D,20200811,000000,51.0917,51.6642,50.9116,50.9402,341401.55826392,0
+SON.US,D,20200812,000000,51.4094,51.5993,51.0336,51.5422,350789.35141424,0
+SON.US,D,20200813,000000,51.1369,51.5796,50.948,51.2767,405240.58477608,0
+SON.US,D,20200814,000000,50.8733,52.342,50.771,51.862,442573.20020058,0
+SON.US,D,20200817,000000,51.862,52.5673,51.7665,51.8344,399427.98041944,0
+SON.US,D,20200818,000000,51.5895,51.8698,50.7513,50.8093,249725.46324844,0
+SON.US,D,20200819,000000,50.9864,51.3357,50.6765,50.8832,360117.16840907,0
+SON.US,D,20200820,000000,50.3657,50.5546,49.8384,50.047,263647.04713513,0
+SON.US,D,20200821,000000,49.8286,50.0184,49.4528,49.9604,383371.65201563,0
+SON.US,D,20200824,000000,50.3559,51.3534,50.3372,51.2039,305617.14088684,0
+SON.US,D,20200825,000000,51.6544,51.6544,50.5448,50.5723,228358.70372203,0
+SON.US,D,20200826,000000,50.4414,50.6963,49.9063,50.5546,393559.46608737,0
+SON.US,D,20200827,000000,50.7799,51.0996,50.1749,50.5172,345871.30666478,0
+SON.US,D,20200828,000000,50.4414,50.5851,49.9112,50.5074,252731.38683756,0
+SON.US,D,20200831,000000,50.4129,50.4228,49.8581,49.8866,354294.39860236,0
+SON.US,D,20200901,000000,49.7657,50.8093,49.3593,50.7611,211712.77921349,0
+SON.US,D,20200902,000000,50.7227,51.9082,50.591,51.7567,257589.45543153,0
+SON.US,D,20200903,000000,51.9082,52.04,50.591,50.893,359442.18252366,0
+SON.US,D,20200904,000000,51.7016,51.7961,50.4129,51.3917,350578.92659755,0
+SON.US,D,20200908,000000,51.1557,51.3455,49.5206,49.6338,447403.82207934,0
+SON.US,D,20200909,000000,49.8001,50.9215,49.8001,50.3844,412593.25482006,0
+SON.US,D,20200910,000000,50.4129,50.9668,49.99,49.99,364318.54892778,0
+SON.US,D,20200911,000000,49.9408,50.6864,49.9063,50.3185,251557.27735314,0
+SON.US,D,20200914,000000,50.8093,51.2039,50.6097,50.8182,286222.47867624,0
+SON.US,D,20200915,000000,51.1281,51.3484,50.8959,51.0061,461789.96703475,0
+SON.US,D,20200916,000000,51.0917,51.2137,50.2053,50.347,439608.9549568,0
+SON.US,D,20200917,000000,49.5846,49.8866,48.5409,49.8384,649471.62225544,0
+SON.US,D,20200918,000000,50.0548,50.4178,48.9639,49.1056,923990.61825279,0
+SON.US,D,20200921,000000,48.1651,48.3441,46.7633,47.3093,492067.76010265,0
+SON.US,D,20200922,000000,47.0554,47.5729,46.6502,46.7447,484862.48908485,0
+SON.US,D,20200923,000000,46.6689,47.4676,45.8131,45.8131,606885.50222878,0
+SON.US,D,20200924,000000,45.8799,46.7633,45.4834,46.1436,362047.58737956,0
+SON.US,D,20200925,000000,45.6999,47.5228,45.6163,47.2995,362190.92022571,0
+SON.US,D,20200928,000000,47.8631,48.2025,47.1676,47.985,422876.62412256,0
+SON.US,D,20200929,000000,48.2399,48.2399,47.3093,47.5247,241878.75233049,0
+SON.US,D,20200930,000000,47.8071,48.4464,47.7047,48.0412,419522.02559565,0
+SON.US,D,20201001,000000,48.1828,48.6629,47.8818,48.5212,438101.4187097,0
+SON.US,D,20201002,000000,47.8365,49.2561,47.5818,48.7947,254676.03743816,0
+SON.US,D,20201005,000000,49.3889,49.6574,48.9118,49.4154,344123.86579576,0
+SON.US,D,20201006,000000,49.924,50.1788,49.0682,49.1341,342002.33636374,0
+SON.US,D,20201007,000000,49.6141,50.0922,49.4528,49.7843,304308.84746134,0
+SON.US,D,20201008,000000,49.8581,50.0598,49.4243,49.8866,355900.53971524,0
+SON.US,D,20201009,000000,50.4503,50.9962,49.8679,49.9998,444697.77926763,0
+SON.US,D,20201012,000000,50.2723,51.3455,50.1601,50.6097,291199.48303618,0
+SON.US,D,20201013,000000,50.6293,50.8349,50.1689,50.5074,289946.08304111,0
+SON.US,D,20201014,000000,50.8093,51.1743,50.586,51.0524,323096.63230207,0
+SON.US,D,20201015,000000,50.4876,52.6047,50.2821,52.3597,835687.41957437,0
+SON.US,D,20201016,000000,52.5014,52.6607,52.0203,52.0882,389500.4018698,0
+SON.US,D,20201019,000000,52.3135,52.4974,51.4232,51.4852,350883.8901,0
+SON.US,D,20201020,000000,51.8787,52.3233,51.433,51.8531,411889.80567442,0
+SON.US,D,20201021,000000,51.8147,52.5673,51.6259,52.2751,497600.81458205,0
+SON.US,D,20201022,000000,50.8448,51.2511,49.6603,50.3283,785047.21344811,0
+SON.US,D,20201023,000000,49.4724,50.7227,49.4724,50.0548,823637.2950477,0
+SON.US,D,20201026,000000,49.3977,49.8286,48.2301,48.531,578935.59722956,0
+SON.US,D,20201027,000000,48.4848,48.6481,47.4224,47.4774,610945.58299136,0
+SON.US,D,20201028,000000,46.5931,47.1578,45.9252,45.992,635426.01987776,0
+SON.US,D,20201029,000000,45.9163,46.9699,45.3438,46.7919,544416.77838762,0
+SON.US,D,20201030,000000,46.5833,47.1961,45.7659,45.992,1108266.8476962,0
+SON.US,D,20201102,000000,46.6885,47.8267,46.6885,47.8169,510688.83156204,0
+SON.US,D,20201103,000000,48.7199,49.8581,48.5212,49.6427,414906.91125863,0
+SON.US,D,20201104,000000,48.9462,49.379,48.0146,48.5881,333303.76072895,0
+SON.US,D,20201105,000000,49.1901,50.2251,49.1341,49.8001,245075.78638114,0
+SON.US,D,20201106,000000,50.0283,50.1867,49.4578,49.9408,246381.03017161,0
+SON.US,D,20201109,000000,52.9578,54.2288,51.6209,51.9918,902874.94534339,0
+SON.US,D,20201110,000000,52.2003,54.2721,52.1335,54.2475,654055.22369721,0
+SON.US,D,20201111,000000,54.6645,54.6645,52.5034,52.8545,702492.5767908,0
+SON.US,D,20201112,000000,52.1709,52.4178,51.2422,51.7163,453130.02011027,0
+SON.US,D,20201113,000000,52.3705,53.4605,51.983,53.3001,391809.99212833,0
+SON.US,D,20201116,000000,54.6547,54.8652,53.1005,54.031,618379.576636,0
+SON.US,D,20201117,000000,53.7163,55.1683,53.7163,54.7413,447240.15833302,0
+SON.US,D,20201118,000000,54.884,54.94,54.0684,54.2671,395329.27094656,0
+SON.US,D,20201119,000000,54.0586,54.7787,53.6218,54.6745,467033.30618681,0
+SON.US,D,20201120,000000,54.638,55.1299,54.0409,54.4482,378278.76152477,0
+SON.US,D,20201123,000000,55.0541,55.3394,54.4186,54.4856,412244.57988227,0
+SON.US,D,20201124,000000,55.3945,56.2818,55.1485,56.1353,511695.21112012,0
+SON.US,D,20201125,000000,55.7555,56.3536,55.301,55.852,476977.14945658,0
+SON.US,D,20201127,000000,55.9266,56.031,55.4624,55.9168,103269.79083349,0
+SON.US,D,20201130,000000,55.4338,56.0595,54.94,55.064,457649.57921653,0
+SON.US,D,20201201,000000,55.8224,55.9385,55.2715,55.8421,303836.15403255,0
+SON.US,D,20201202,000000,55.6513,56.3104,55.3109,55.482,471501.02149765,0
+SON.US,D,20201203,000000,55.6325,55.97,55.244,55.6325,638796.8831248,0
+SON.US,D,20201204,000000,55.908,57.0924,55.908,57.0825,359821.35381169,0
+SON.US,D,20201207,000000,57.1603,57.2842,56.6389,57.1121,441463.13305167,0
+SON.US,D,20201208,000000,56.5995,57.6915,56.5995,57.6433,293004.86697065,0
+SON.US,D,20201209,000000,57.6335,58.6201,57.5774,58.5355,540043.60176255,0
+SON.US,D,20201210,000000,58.0987,58.8287,57.9561,58.4972,718279.52076746,0
+SON.US,D,20201211,000000,58.1657,58.8198,57.7859,58.0987,850446.63654778,0
+SON.US,D,20201214,000000,58.7628,58.9232,56.7137,56.7225,471399.36699684,0
+SON.US,D,20201215,000000,57.0924,57.6531,56.6861,57.0471,424305.88640403,0
+SON.US,D,20201216,000000,57.2547,57.5302,56.5907,56.8652,443810.3354755,0
+SON.US,D,20201217,000000,56.933,57.1219,56.5809,56.8465,488910.37130732,0
+SON.US,D,20201218,000000,57.2065,57.4367,56.4963,56.7904,1041955.5837242,0
+SON.US,D,20201221,000000,55.7841,56.4678,55.0964,56.335,452554.65563566,0
+SON.US,D,20201222,000000,56.2119,56.3251,55.5667,56.2867,400382.5161821,0
+SON.US,D,20201223,000000,56.4097,57.2252,56.031,56.2503,544105.71561513,0
+SON.US,D,20201224,000000,56.516,56.516,55.7939,56.3634,154497.55997447,0
+SON.US,D,20201228,000000,56.6949,56.6949,56.0743,56.3832,242865.81753341,0
+SON.US,D,20201229,000000,56.5907,56.7225,55.6424,55.7191,273797.24904156,0
+SON.US,D,20201230,000000,55.8136,56.6713,55.7663,56.4008,223942.8322066,0
+SON.US,D,20201231,000000,56.3448,56.5504,55.5568,56.1923,377835.54790122,0
+SON.US,D,20210104,000000,56.1637,56.4766,54.8652,55.3856,438891.27418104,0
+SON.US,D,20210105,000000,55.424,56.2503,55.424,55.8608,338124.21715763,0
+SON.US,D,20210106,000000,56.8946,58.6959,56.8465,58.0515,538013.56138126,0
+SON.US,D,20210107,000000,58.2217,58.7057,57.8616,58.4126,574359.11160284,0
+SON.US,D,20210108,000000,58.383,58.5355,56.4196,57.3216,563948.67417433,0
+SON.US,D,20210111,000000,56.8652,58.3644,56.8652,58.0604,316311.19437264,0
+SON.US,D,20210112,000000,58.2031,58.7254,57.5863,58.4302,326304.84834781,0
+SON.US,D,20210113,000000,58.2886,58.2886,56.7619,57.5961,259396.87245603,0
+SON.US,D,20210114,000000,57.7663,57.8794,56.9596,57.1888,272968.76485991,0
+SON.US,D,20210115,000000,56.7422,57.2744,56.0123,56.9232,311841.44597177,0
+SON.US,D,20210119,000000,57.5675,57.6728,56.6763,57.0078,469817.62296415,0
+SON.US,D,20210120,000000,57.5105,58.5159,57.1505,58.4302,509160.96441479,0
+SON.US,D,20210121,000000,58.2699,58.6063,57.5252,57.7663,337140.20158973,0
+SON.US,D,20210122,000000,57.3393,57.72,56.6094,57.4268,281452.84949798,0
+SON.US,D,20210125,000000,57.54,58.5159,57.3118,58.0702,426139.73359874,0
+SON.US,D,20210126,000000,56.5907,57.4268,56.571,56.8652,368100.09635812,0
+SON.US,D,20210127,000000,56.0123,56.3448,54.6941,54.7708,527320.52444047,0
+SON.US,D,20210128,000000,55.2912,55.6709,54.8741,55.4919,465205.55826215,0
+SON.US,D,20210129,000000,55.2351,55.6897,54.5898,54.9214,895588.35072493,0
+SON.US,D,20210201,000000,55.6513,55.6513,54.2573,55.2263,430170.33455607,0
+SON.US,D,20210202,000000,55.5568,56.7521,54.9124,55.6897,321204.84204189,0
+SON.US,D,20210203,000000,55.5765,55.7191,54.8269,55.4722,316137.36517624,0
+SON.US,D,20210204,000000,55.6149,55.8982,54.6891,55.3394,480897.96355304,0
+SON.US,D,20210205,000000,55.7093,56.8091,55.3856,56.7225,388645.48751794,0
+SON.US,D,20210208,000000,57.0373,57.3482,56.6665,57.3482,359796.9567315,0
+SON.US,D,20210209,000000,57.417,58.0191,57.0747,57.54,633741.60479924,0
+SON.US,D,20210210,000000,58.5257,58.9998,57.9296,58.1559,431208.2270094,0
+SON.US,D,20210211,000000,57.8144,57.899,54.7413,56.4579,710448.05802462,0
+SON.US,D,20210212,000000,56.2503,57.3216,56.2503,56.5435,542963.11902597,0
+SON.US,D,20210216,000000,56.7422,56.8091,55.6709,56.3832,414641.5930115,0
+SON.US,D,20210217,000000,56.0123,57.0275,56.0024,56.335,380547.68998298,0
+SON.US,D,20210218,000000,56.2867,56.6389,56.1727,56.2317,419176.40029288,0
+SON.US,D,20210219,000000,56.4294,57.417,56.1165,57.2547,436226.90971466,0
+SON.US,D,20210222,000000,57.0471,58.6871,56.9596,58.2798,594972.61127822,0
+SON.US,D,20210223,000000,58.2601,58.5463,56.9419,57.906,303950.00707346,0
+SON.US,D,20210224,000000,58.0584,58.2315,57.6089,57.9443,302930.41243028,0
+SON.US,D,20210225,000000,57.7525,58.2069,57.3708,58.0879,554118.68394546,0
+SON.US,D,20210226,000000,58.0584,58.1725,56.9084,56.9134,453488.86049815,0
+SON.US,D,20210301,000000,57.5341,58.5651,57.5341,58.3358,384889.35371281,0
+SON.US,D,20210302,000000,58.1823,59.0156,57.8962,58.6605,466817.79864508,0
+SON.US,D,20210303,000000,58.7185,59.1966,57.9738,58.5463,454097.77095803,0
+SON.US,D,20210304,000000,58.3654,58.689,56.7796,57.601,450961.72960788,0
+SON.US,D,20210305,000000,57.964,59.4642,57.361,59.4445,568075.84690743,0
+SON.US,D,20210308,000000,59.9128,61.2683,59.4346,60.5246,657375.25969385,0
+SON.US,D,20210309,000000,60.4853,61.5083,59.4937,59.4937,587817.15096581,0
+SON.US,D,20210310,000000,59.5015,60.0278,58.9959,59.894,546817.8576969,0
+SON.US,D,20210311,000000,59.6541,60.0082,58.6329,59.1671,497590.64913197,0
+SON.US,D,20210312,000000,59.4062,60.4666,59.4062,60.0278,512140.45783369,0
+SON.US,D,20210315,000000,59.9226,60.5915,58.9644,60.5433,485467.3333647,0
+SON.US,D,20210316,000000,60.4096,60.4096,59.3914,59.9796,391478.59845567,0
+SON.US,D,20210317,000000,59.96,60.5531,59.6353,60.3141,386951.92353436,0
+SON.US,D,20210318,000000,60.4096,61.2418,59.9796,60.6485,383582.07683232,0
+SON.US,D,20210319,000000,60.7066,61.0883,59.9128,60.5049,1814585.6998977,0
+SON.US,D,20210322,000000,60.2659,60.4292,59.2969,60.2757,449139.06440825,0
+SON.US,D,20210323,000000,60.0937,60.2806,58.2975,58.5945,648268.03296578,0
+SON.US,D,20210324,000000,58.8818,60.4558,58.8818,59.6835,417411.67815872,0
+SON.US,D,20210325,000000,59.779,60.6093,59.2537,60.4479,534894.80129624,0
+SON.US,D,20210326,000000,60.7725,61.3756,60.3524,61.3756,421303.01244994,0
+SON.US,D,20210329,000000,61.0401,61.8714,60.8964,61.0106,474917.62927006,0
+SON.US,D,20210330,000000,60.8118,61.4316,60.3996,61.2319,394053.50696132,0
+SON.US,D,20210331,000000,61.0696,61.5083,60.4096,60.4764,537269.45043529,0
+SON.US,D,20210401,000000,60.5335,61.1935,59.841,61.1443,304250.90439588,0
+SON.US,D,20210405,000000,61.4798,62.0149,61.3362,61.9196,310455.89512566,0
+SON.US,D,20210406,000000,61.6509,62.2442,61.6509,62.1763,236634.39663342,0
+SON.US,D,20210407,000000,62.3386,62.4537,60.8964,61.1159,303012.75257594,0
+SON.US,D,20210408,000000,60.7155,61.0843,60.0662,60.9358,518121.80866168,0
+SON.US,D,20210409,000000,61.1079,61.288,60.6339,61.2683,439854.95884877,0
+SON.US,D,20210412,000000,61.5841,62.0149,61.348,61.8044,404213.87431784,0
+SON.US,D,20210413,000000,61.9097,61.9097,60.7725,61.1247,359820.33726669,0
+SON.US,D,20210414,000000,61.0007,61.346,60.8217,61.2319,251259.42966575,0
+SON.US,D,20210415,000000,61.5939,61.7474,61.2418,61.4503,293289.49957294,0
+SON.US,D,20210416,000000,61.6137,62.378,61.3175,61.9864,419156.06939272,0
+SON.US,D,20210419,000000,62.378,62.378,61.4847,62.0149,341808.17626718,0
+SON.US,D,20210420,000000,61.7946,62.2147,61.4031,61.5841,300807.86645326,0
+SON.US,D,20210421,000000,61.6609,62.6741,61.6609,62.4537,651345.11470547,0
+SON.US,D,20210422,000000,62.3682,62.5688,60.4479,61.4798,457758.3495324,0
+SON.US,D,20210423,000000,62.0051,62.7695,61.6805,62.5019,457405.60841457,0
+SON.US,D,20210426,000000,62.7695,63.0459,62.4173,62.4439,308400.44111917,0
+SON.US,D,20210427,000000,62.2048,62.4921,61.7179,62.2048,457634.33104141,0
+SON.US,D,20210428,000000,62.4921,63.0557,62.3878,62.5787,376947.08756409,0
+SON.US,D,20210429,000000,63.1039,63.8102,62.7311,63.1511,364642.82678537,0
+SON.US,D,20210430,000000,62.9603,63.1659,62.3582,62.5403,798302.96035445,0
+SON.US,D,20210503,000000,62.9032,63.6381,62.5787,63.1335,307609.56910282,0
+SON.US,D,20210504,000000,63.1511,64.6317,63.1511,64.5559,326209.29311704,0
+SON.US,D,20210505,000000,64.3926,64.9474,64.3926,64.8992,296998.8723077,0
+SON.US,D,20210506,000000,65.0429,66.3138,64.8717,66.1899,477019.84434693,0
+SON.US,D,20210507,000000,65.757,65.9823,65.4973,65.7472,266096.92060478,0
+SON.US,D,20210510,000000,66.1417,66.7762,65.8524,65.8722,292900.16283481,0
+SON.US,D,20210511,000000,67.151,67.151,65.1324,65.1796,627833.44521185,0
+SON.US,D,20210512,000000,65.1521,65.5927,63.9686,64.006,561630.95155573,0
+SON.US,D,20210513,000000,63.9008,66.1613,63.9008,65.7964,488213.02143173,0
+SON.US,D,20210514,000000,65.9213,66.5165,65.7276,66.2568,322562.94617279,0
+SON.US,D,20210517,000000,66.2282,67.1421,66.0059,66.4683,364832.9207019,0
+SON.US,D,20210518,000000,66.4299,66.7182,65.7276,65.7472,293645.29032579,0
+SON.US,D,20210519,000000,65.2573,65.7472,64.6749,65.035,315519.30581128,0
+SON.US,D,20210520,000000,65.0841,65.3528,64.73,64.8825,334669.99721992,0
+SON.US,D,20210521,000000,65.0931,65.5829,64.9199,65.1029,256520.05008295,0
+SON.US,D,20210524,000000,65.7079,65.7079,64.9681,65.2947,327864.22839032,0
+SON.US,D,20210525,000000,65.218,65.6902,64.43,64.6503,290096.53170232,0
+SON.US,D,20210526,000000,64.6405,65.1993,64.3395,64.7852,384298.74106307,0
+SON.US,D,20210527,000000,65.2475,65.6321,64.5451,64.6405,354006.71636505,0
+SON.US,D,20210528,000000,64.8146,65.1422,64.4743,64.9297,297334.33216038,0
+SON.US,D,20210601,000000,65.4678,65.6419,64.9297,65.3822,280056.11665677,0
+SON.US,D,20210602,000000,65.3626,65.8426,64.6503,64.7566,304745.96181485,0
+SON.US,D,20210603,000000,64.5156,64.7566,64.2903,64.5845,353149.76892318,0
+SON.US,D,20210604,000000,64.8048,65.2091,64.6257,64.8344,296317.78715223,0
+SON.US,D,20210607,000000,65.1521,65.2947,63.949,64.1408,349789.07112621,0
+SON.US,D,20210608,000000,64.0159,64.6031,63.7955,64.4202,290595.65530132,0
+SON.US,D,20210609,000000,64.3444,64.6995,64.0552,64.1605,298674.13848114,0
+SON.US,D,20210610,000000,64.6405,64.8344,63.9962,64.2854,269004.23932811,0
+SON.US,D,20210611,000000,64.6219,64.91,64.0789,64.8048,253255.92406177,0
+SON.US,D,20210614,000000,64.6897,64.9002,64.0355,64.2854,271767.20866028,0
+SON.US,D,20210615,000000,64.305,66.2863,63.9303,64.7566,318513.0308603,0
+SON.US,D,20210616,000000,64.6995,64.9681,64.1123,64.1703,282016.0154325,0
+SON.US,D,20210617,000000,64.1703,64.5057,62.5885,63.1227,420371.85722246,0
+SON.US,D,20210618,000000,62.5068,63.0164,62.2078,62.4871,631512.32159636,0
+SON.US,D,20210621,000000,63.2672,63.6706,63.0833,63.285,247452.46861021,0
+SON.US,D,20210622,000000,63.285,63.8624,62.9682,63.4778,318595.37100596,0
+SON.US,D,20210623,000000,63.4974,63.6893,62.978,63.0164,359789.84091645,0
+SON.US,D,20210624,000000,63.4197,63.7188,62.9032,63.4974,274925.61400062,0
+SON.US,D,20210625,000000,63.5643,64.4792,63.5643,64.2756,699168.47461414,0
+SON.US,D,20210628,000000,64.4005,64.7281,63.5447,63.9962,272568.2461267,0
+SON.US,D,20210629,000000,63.9873,64.5549,63.6223,63.8624,331083.62643114,0
+SON.US,D,20210630,000000,63.7856,64.5747,63.6706,64.3346,473315.55433722,0
+SON.US,D,20210701,000000,64.5943,64.5943,64.0749,64.1211,417149.40954662,0
+SON.US,D,20210702,000000,64.0837,64.371,63.5643,64.0159,357954.97717672,0
+SON.US,D,20210706,000000,63.9686,64.246,63.1895,63.9008,631084.35614793,0
+SON.US,D,20210707,000000,63.5643,64.8244,63.5259,64.7192,537475.80907195,0
+SON.US,D,20210708,000000,64.0837,64.7281,63.7188,64.4202,317592.04108291,0
+SON.US,D,20210709,000000,65.1324,65.218,64.4152,64.7192,357504.64773811,0
+SON.US,D,20210712,000000,64.1801,65.0645,63.891,64.8914,223729.35775488,0
+SON.US,D,20210713,000000,64.7094,65.0645,64.1949,64.3248,358366.67790503,0
+SON.US,D,20210714,000000,64.1703,64.8628,63.9401,64.6799,358534.40783137,0
+SON.US,D,20210715,000000,64.3444,64.67,64.1605,64.3906,324317.50285686,0
+SON.US,D,20210716,000000,64.5255,64.6405,63.6706,63.9785,395962.57848665,0
+SON.US,D,20210719,000000,63.4099,63.766,62.6317,63.285,656617.93366277,0
+SON.US,D,20210720,000000,63.3912,64.4693,63.2476,63.4778,638751.13859943,0
+SON.US,D,20210721,000000,63.8338,64.1703,63.1128,63.1227,520711.96534245,0
+SON.US,D,20210722,000000,63.1128,63.1128,58.5355,60.0741,1383520.8057344,0
+SON.US,D,20210723,000000,59.6305,60.4587,59.1415,59.8812,835809.40497535,0
+SON.US,D,20210726,000000,59.9,60.986,59.9,60.6702,539670.52974455,0
+SON.US,D,20210727,000000,60.4961,61.0933,60.0544,60.5649,604057.4740161,0
+SON.US,D,20210728,000000,60.5649,61.285,60.2856,60.9781,469869.46675957,0
+SON.US,D,20210729,000000,61.3244,61.6795,61.0057,61.41,296258.82754176,0
+SON.US,D,20210730,000000,61.1601,61.8232,61.0933,61.343,535205.86406873,0
+SON.US,D,20210802,000000,61.4778,62.1793,61.1601,61.1896,425342.76231235,0
+SON.US,D,20210803,000000,61.3814,62.0927,60.8345,61.8822,372260.8150765,0
+SON.US,D,20210804,000000,61.7946,61.8624,60.8345,60.8808,234891.02194443,0
+SON.US,D,20210805,000000,60.9683,61.4002,60.3908,60.6211,257746.00336279,0
+SON.US,D,20210806,000000,60.861,61.2467,60.5551,60.6407,317117.3145641,0
+SON.US,D,20210809,000000,60.9024,61.4158,60.438,61.2123,276830.6193459,0
+SON.US,D,20210810,000000,61.1159,61.8998,60.9801,61.3676,206231.56852951,0
+SON.US,D,20210811,000000,61.6195,62.0839,61.2998,62.0739,253603.58245456,0
+SON.US,D,20210812,000000,62.0839,62.4144,61.832,62.3554,406120.91275313,0
+SON.US,D,20210813,000000,62.3652,62.9032,62.2973,62.8294,273849.09283698,0
+SON.US,D,20210816,000000,62.5973,63.0144,62.1133,62.7528,217067.93831645,0
+SON.US,D,20210817,000000,62.5481,62.9554,61.9677,62.4911,217407.46434917,0
+SON.US,D,20210818,000000,62.316,62.8098,62.1035,62.1231,178345.70586579,0
+SON.US,D,20210819,000000,61.59,62.4714,61.2221,62.2589,264400.30698617,0
+SON.US,D,20210820,000000,62.0553,62.7822,61.8714,62.5481,223547.39619843,0
+SON.US,D,20210823,000000,62.6839,62.801,62.0937,62.3946,225538.8078694,0
+SON.US,D,20210824,000000,62.6465,62.7134,62.2392,62.2973,313512.64596518,0
+SON.US,D,20210825,000000,62.3554,63.3528,62.1901,62.8984,283852.91226223,0
+SON.US,D,20210826,000000,62.6937,63.0046,62.432,62.6269,249079.95716826,0
+SON.US,D,20210827,000000,62.7724,63.3725,62.5481,63.2072,226875.56455513,0
+SON.US,D,20210830,000000,63.401,63.7021,63.2269,63.3912,165671.42270411,0
+SON.US,D,20210831,000000,63.285,63.5269,62.9751,63.2466,299982.43190663,0
+SON.US,D,20210901,000000,63.2466,63.5083,62.8688,63.3824,559294.93112699,0
+SON.US,D,20210902,000000,63.5269,64.37,63.3528,64.3513,305846.88005868,0
+SON.US,D,20210903,000000,64.3513,64.3788,63.9244,63.944,315804.95495857,0
+SON.US,D,20210907,000000,63.769,63.769,62.801,62.859,381273.5031188,0
+SON.US,D,20210908,000000,62.6937,62.8786,62.1802,62.3062,522109.71472867,0
+SON.US,D,20210909,000000,62.0455,62.1901,61.2506,61.7257,517808.71279916,0
+SON.US,D,20210910,000000,61.8418,62.0356,60.8354,60.8926,439442.24157546,0
+SON.US,D,20210913,000000,61.2034,61.2752,60.5345,60.6505,391951.29188446,0
+SON.US,D,20210914,000000,60.806,61.0086,60.0111,60.1961,293592.42998537,0
+SON.US,D,20210915,000000,60.1173,60.6309,60.0013,60.3122,342592.94901348,0
+SON.US,D,20210916,000000,60.4086,60.4086,59.3334,59.4396,422844.0946823,0
+SON.US,D,20210917,000000,59.3334,59.3776,57.9098,58.2965,1814803.2405294,0
+SON.US,D,20210920,000000,57.7545,58.442,57.0678,58.2876,548401.6348196,0
+SON.US,D,20210921,000000,58.5011,58.7136,57.7643,57.9,404086.80619182,0
+SON.US,D,20210922,000000,58.2099,58.8385,57.963,58.3358,374676.12601587,0
+SON.US,D,20210923,000000,58.7037,59.0815,58.6289,58.7529,300317.89175932,0
+SON.US,D,20210924,000000,58.6939,58.8395,58.3211,58.4038,374440.28757398,0
+SON.US,D,20210927,000000,58.3555,59.4396,58.3555,58.9162,250193.0739522,0
+SON.US,D,20210928,000000,58.9752,59.0048,58.5296,58.5877,333410.49795481,0
+SON.US,D,20210929,000000,58.5109,58.9752,58.2965,58.6171,266031.86172427,0
+SON.US,D,20210930,000000,58.7037,58.81,57.7063,57.7063,326511.20698446,0
+SON.US,D,20211001,000000,57.8322,58.7037,57.1937,58.268,598894.44191968,0
+SON.US,D,20211004,000000,58.084,59.1681,58.021,58.6073,413595.56819811,0
+SON.US,D,20211005,000000,58.5877,59.0421,58.0741,58.9458,558575.21726121,0
+SON.US,D,20211006,000000,58.6271,59.0421,58.026,59.0421,315840.53403386,0
+SON.US,D,20211007,000000,59.0618,60.0505,59.0618,59.411,277577.77992689,0
+SON.US,D,20211008,000000,59.4691,59.5557,58.8444,58.8788,172123.43387088,0
+SON.US,D,20211011,000000,58.926,59.4208,58.7037,58.8198,323297.90821368,0
+SON.US,D,20211012,000000,58.6073,59.111,58.3162,58.7529,393301.26365529,0
+SON.US,D,20211013,000000,58.869,59.1593,58.443,58.9556,304065.89320439,0
+SON.US,D,20211014,000000,58.3938,59.4888,57.8518,59.4888,337293.69988596,0
+SON.US,D,20211015,000000,59.6629,59.8084,59.0815,59.3726,473436.52319319,0
+SON.US,D,20211018,000000,59.3726,59.9048,59.0618,59.4396,470306.58111307,0
+SON.US,D,20211019,000000,59.4789,59.4789,58.9359,58.9949,295032.87426193,0
+SON.US,D,20211020,000000,59.1779,59.9531,59.1681,59.6333,660919.95213729,0
+SON.US,D,20211021,000000,60.0111,60.0111,56.3988,57.6964,862773.26131667,0
+SON.US,D,20211022,000000,57.5321,58.6457,57.5321,57.6581,852028.38058047,0
+SON.US,D,20211025,000000,57.6581,57.8824,56.7963,56.816,669689.68592264,0
+SON.US,D,20211026,000000,56.8828,57.7987,56.8061,57.4258,503154.19996159,0
+SON.US,D,20211027,000000,57.2803,57.2803,56.1372,56.2926,819157.38119676,0
+SON.US,D,20211028,000000,56.1372,56.999,56.1372,56.5829,609225.58883756,0
+SON.US,D,20211029,000000,56.3507,56.8632,56.0359,56.1273,1547050.3681063,0
+SON.US,D,20211101,000000,56.031,56.7855,55.6149,56.6507,562724.7539845,0
+SON.US,D,20211102,000000,56.6507,57.1691,56.5002,56.8248,440810.51115644,0
+SON.US,D,20211103,000000,56.6703,57.357,56.6703,57.0855,464165.6327188,0
+SON.US,D,20211104,000000,57.1643,57.784,57.1643,57.6964,694451.70577629,0
+SON.US,D,20211105,000000,57.784,58.9752,57.784,58.7805,340811.96215919,0
+SON.US,D,20211108,000000,59.0815,59.1405,58.3358,58.5779,457534.70963061,0
+SON.US,D,20211109,000000,58.8021,59.412,58.4804,59.29,324258.54324639,0
+SON.US,D,20211110,000000,59.2419,59.7298,59.0756,59.5143,430728.41776556,0
+SON.US,D,20211111,000000,59.6127,60.1489,59.3294,60.0416,336273.08869778,0
+SON.US,D,20211112,000000,60.1291,60.6958,60.0711,60.5,426520.93797679,0
+SON.US,D,20211115,000000,60.803,60.8512,60.1007,60.3446,301143.32630595,0
+SON.US,D,20211116,000000,60.3151,60.6565,60.0219,60.0219,340699.12566329,0
+SON.US,D,20211117,000000,60.0219,60.5492,59.8754,60.3544,306428.34380335,0
+SON.US,D,20211118,000000,60.3544,60.4518,59.4366,59.5635,296600.3866645,0
+SON.US,D,20211119,000000,59.4366,59.895,59.3589,59.6313,368823.87640392,0
+SON.US,D,20211122,000000,59.7878,61.3884,59.7583,60.9978,530966.87138473,0
+SON.US,D,20211123,000000,60.988,61.4562,60.7834,60.9594,635665.92449968,0
+SON.US,D,20211124,000000,60.988,61.0322,60.2954,60.4322,568518.04398598,0
+SON.US,D,20211126,000000,59.6127,59.9639,59.0855,59.3392,384748.05395668,0
+SON.US,D,20211129,000000,59.778,59.8468,59.1149,59.1149,328129.54663745,0
+SON.US,D,20211130,000000,58.6753,58.6753,56.6949,56.7235,874490.97562568,0
+SON.US,D,20211201,000000,57.4652,58.4608,56.6851,56.6949,661282.85870519,0
+SON.US,D,20211202,000000,56.88,57.9925,56.8298,57.5538,1616453.9619931,0
+SON.US,D,20211203,000000,57.661,58.4411,57.3482,57.5636,990839.63453409,0
+SON.US,D,20211206,000000,58.0515,59.4366,57.9561,58.8612,901000.43634835,0
+SON.US,D,20211207,000000,59.1533,59.3972,58.5198,58.7539,1020855.1589898,0
+SON.US,D,20211208,000000,58.9487,59.417,58.51,58.7824,548115.9856723,0
+SON.US,D,20211209,000000,58.51,58.7638,58.0515,58.1686,505037.85786171,0
+SON.US,D,20211210,000000,58.6271,59.1149,58.0515,58.4411,573289.70625426,0
+SON.US,D,20211213,000000,58.4706,58.7244,57.7682,57.963,626770.13913331,0
+SON.US,D,20211214,000000,58.1195,58.3683,57.3924,57.5921,798014.26157213,0
+SON.US,D,20211215,000000,57.7682,57.9434,57.1533,57.6217,506598.25444922,0
+SON.US,D,20211216,000000,57.9335,58.4854,57.8262,58.1391,1093915.2652711,0
+SON.US,D,20211217,000000,58.1587,58.2414,57.1633,57.2705,1231905.1508581,0
+SON.US,D,20211220,000000,56.6753,56.8455,53.494,53.6799,1035239.2708553,0
+SON.US,D,20211221,000000,54.4796,55.6217,54.2553,54.821,1548757.147175,0
+SON.US,D,20211222,000000,54.7915,55.0846,53.7477,54.0016,1109569.0418516,0
+SON.US,D,20211223,000000,54.031,54.3281,53.6799,54.1383,870078.15374527,0
+SON.US,D,20211227,000000,54.402,55.7388,54.3183,55.6503,631045.72743761,0
+SON.US,D,20211228,000000,55.6217,56.5681,55.6217,56.392,679768.7296785,0
+SON.US,D,20211229,000000,56.4018,57.0167,56.4018,56.5386,507589.38583218,0
+SON.US,D,20211230,000000,56.753,57.2606,56.2071,56.3143,394357.45391876,0
+SON.US,D,20211231,000000,56.4018,56.8219,56.392,56.4894,359142.30174625,0
+SON.US,D,20220103,000000,56.5386,56.9094,55.7388,56.0999,481753.89444991,0
+SON.US,D,20220104,000000,56.031,57.8558,56.031,56.8898,539834.19349087,0
+SON.US,D,20220105,000000,57.1141,58.1587,56.9872,57.0363,516100.91718546,0
+SON.US,D,20220106,000000,57.5341,57.5341,56.3822,56.753,430698.93796032,0
+SON.US,D,20220107,000000,56.6753,57.1141,56.5927,56.9773,467056.686722,0
+SON.US,D,20220110,000000,56.8898,57.2016,56.334,56.812,487613.25987692,0
+SON.US,D,20220111,000000,57.0265,57.0265,56.0113,57.0068,488216.07106676,0
+SON.US,D,20220112,000000,57.0265,57.3098,56.0999,56.8701,564697.86784533,0
+SON.US,D,20220113,000000,57.1141,57.907,56.7825,57.2705,293295.59884299,0
+SON.US,D,20220114,000000,56.7825,57.1633,56.5681,57.1141,323589.65663102,0
+SON.US,D,20220118,000000,56.7049,56.7727,56.0113,56.3438,460609.75828028,0
+SON.US,D,20220119,000000,56.3724,57.417,56.031,57.1042,557975.4557064,0
+SON.US,D,20220120,000000,57.0845,57.4849,56.2071,56.3044,423160.24017984,0
+SON.US,D,20220121,000000,56.2553,56.4608,55.1821,55.3482,356243.11538299,0
+SON.US,D,20220124,000000,54.7137,56.4894,54.46,56.1873,636797.33909376,0
+SON.US,D,20220125,000000,55.5135,56.0605,54.6065,55.5234,524353.22956167,0
+SON.US,D,20220126,000000,55.6119,56.3044,54.402,54.7137,532677.71663345,0
+SON.US,D,20220127,000000,54.997,56.5779,54.4993,55.0649,606271.50904386,0
+SON.US,D,20220128,000000,54.88,55.3866,54.4118,55.3581,452957.20745888,0
+SON.US,D,20220131,000000,55.0069,55.5135,54.9184,55.2696,1889990.9755126,0
+SON.US,D,20220201,000000,55.2213,56.5779,55.2213,56.3044,814750.6585864,0
+SON.US,D,20220202,000000,56.4314,56.509,55.7968,56.2553,638457.35709207,0
+SON.US,D,20220203,000000,56.3438,56.4796,55.5234,55.5824,471303.81176607,0
+SON.US,D,20220204,000000,55.5234,55.5234,54.3822,55.0256,445514.06490918,0
+SON.US,D,20220207,000000,55.0748,55.2696,54.402,54.5967,442401.4040942,0
+SON.US,D,20220208,000000,54.8505,55.7477,54.402,55.485,567815.61138535,0
+SON.US,D,20220209,000000,55.7575,55.9916,55.485,55.8165,493238.81995204,0
+SON.US,D,20220210,000000,55.4752,56.5779,54.0694,54.3822,801011.03625618,0
+SON.US,D,20220211,000000,54.6941,55.914,54.2357,54.7039,532798.68548942,0
+SON.US,D,20220214,000000,54.577,54.938,53.8648,54.6459,570858.13059476,0
+SON.US,D,20220215,000000,54.938,56.0703,54.6459,56.031,642214.50744222,0
+SON.US,D,20220216,000000,56.0605,56.8504,55.7289,56.451,761326.1356828,0
+SON.US,D,20220217,000000,56.4314,57.3384,56.1097,57.1731,760176.42327858,0
+SON.US,D,20220218,000000,57.1731,57.9148,57.1633,57.5823,938477.40116401,0
+SON.US,D,20220222,000000,56.9872,57.5439,56.6065,57.1141,775975.56579532,0
+SON.US,D,20220223,000000,57.3285,57.4072,56.1185,56.2454,779923.826607,0
+SON.US,D,20220224,000000,55.5135,55.5135,53.8304,55.2892,892695.26363172,0
+SON.US,D,20220225,000000,55.4162,57.5243,55.1623,57.3678,746630.9610449,0
+SON.US,D,20220228,000000,56.5681,57.3876,56.4314,57.3,693979.0123475,0
+SON.US,D,20220301,000000,57.0659,57.3974,54.9587,55.2213,610459.67447746,0
+SON.US,D,20220302,000000,55.2411,56.1973,55.0846,55.7191,542334.89421092,0
+SON.US,D,20220303,000000,55.8264,56.3438,55.368,56.1185,441895.16468014,0
+SON.US,D,20220304,000000,55.1919,55.846,55.1575,55.7772,420875.04700151,0
+SON.US,D,20220307,000000,55.6306,55.6306,54.1579,54.1579,526492.04025882,0
+SON.US,D,20220308,000000,54.3921,54.6941,53.0257,53.1034,690459.73352927,0
+SON.US,D,20220309,000000,53.9426,54.5672,53.3769,54.1088,505751.47245743,0
+SON.US,D,20220310,000000,53.3769,54.3331,53.3277,54.1481,441116.49120389,0
+SON.US,D,20220311,000000,54.3331,55.0168,54.0596,54.3035,643034.8592638,0
+SON.US,D,20220314,000000,54.577,56.2257,54.4993,55.7673,797399.25184221,0
+SON.US,D,20220315,000000,55.9238,56.3724,55.5627,56.2169,523559.3079103,0
+SON.US,D,20220316,000000,56.4608,57.1239,55.7191,56.4992,628180.08705962,0
+SON.US,D,20220317,000000,56.1677,57.2508,55.9286,57.0068,550194.82021398,0
+SON.US,D,20220318,000000,56.812,57.7977,56.4707,57.5341,2591689.6306521,0
+SON.US,D,20220321,000000,57.6217,57.8164,56.2946,56.8898,442038.49752629,0
+SON.US,D,20220322,000000,59.1347,61.2614,58.5975,60.2079,1607735.0554581,0
+SON.US,D,20220323,000000,59.9344,59.9924,58.6949,58.988,904504.46699146,0
+SON.US,D,20220324,000000,59.2271,59.4464,58.4214,59.0756,601191.83363811,0
+SON.US,D,20220325,000000,59.232,60.4322,58.9684,60.4124,507353.54739029,0
+SON.US,D,20220328,000000,60.5295,60.5295,59.4563,59.8666,372672.51580479,0
+SON.US,D,20220329,000000,60.0416,61.0371,60.0416,60.8808,536457.23097377,0
+SON.US,D,20220330,000000,61.0765,61.3784,60.6958,61.2034,622529.11335929,0
+SON.US,D,20220331,000000,61.2418,61.7297,61.0076,61.047,614271.71825805,0
+SON.US,D,20220401,000000,61.4759,62.2274,60.8906,62.1595,943820.36172687,0
+SON.US,D,20220404,000000,61.7789,61.7789,60.5,61.0568,528969.3604437,0
+SON.US,D,20220405,000000,60.9398,61.466,60.4322,60.8414,435933.12820731,0
+SON.US,D,20220406,000000,60.6958,61.6717,60.2856,61.4277,472108.91541253,0
+SON.US,D,20220407,000000,61.4277,61.6225,60.5689,61.3784,381419.88559998,0
+SON.US,D,20220408,000000,61.6618,62.0228,61.3008,61.4956,517655.21450293,0
+SON.US,D,20220411,000000,61.6519,62.3446,61.6471,61.8566,451553.35880262,0
+SON.US,D,20220412,000000,61.8468,62.3298,61.2319,61.6519,449820.14956372,0
+SON.US,D,20220413,000000,61.3588,62.0907,61.3106,62.0523,322245.78413024,0
+SON.US,D,20220414,000000,62.0327,62.6573,61.7592,62.0327,319603.78365405,0
+SON.US,D,20220418,000000,62.1005,62.6573,61.3736,61.5929,416131.84799345,0
+SON.US,D,20220419,000000,61.8566,63.3696,61.8566,63.0272,459469.19478113,0
+SON.US,D,20220420,000000,63.4178,64.4477,63.2328,64.3159,523002.24124583,0
+SON.US,D,20220421,000000,64.9789,65.4383,63.7453,65.1944,871285.80921497,0
+SON.US,D,20220422,000000,64.1299,64.2136,61.349,61.466,922008.35548689,0
+SON.US,D,20220425,000000,61.291,61.3539,59.5242,60.6466,881333.34007557,0
+SON.US,D,20220426,000000,60.6663,60.7735,58.812,58.8218,634428.78922476,0
+SON.US,D,20220427,000000,59.1729,60.2659,58.6565,59.7878,779140.07040571,0
+SON.US,D,20220428,000000,60.0613,60.7155,59.0461,60.6073,620119.90168996,0
+SON.US,D,20220429,000000,60.5984,61.1345,60.1882,60.4124,2254752.7380639,0
+SON.US,D,20220502,000000,60.7341,60.9398,58.4126,58.9586,721571.09350386,0
+SON.US,D,20220503,000000,59.1149,60.6171,59.1149,59.9147,527932.48453538,0
+SON.US,D,20220504,000000,60.3928,61.3784,59.6177,61.3588,503910.50944767,0
+SON.US,D,20220505,000000,60.744,61.1247,59.2468,59.7101,604963.21561836,0
+SON.US,D,20220506,000000,59.3196,60.0515,58.7824,59.4464,590129.79085937,0
+SON.US,D,20220509,000000,58.8858,59.8448,58.1283,58.5414,703055.74272532,0
+SON.US,D,20220510,000000,58.9448,59.2103,56.7757,57.3216,589794.33100667,0
+SON.US,D,20220511,000000,57.42,58.5316,56.7215,56.7609,770117.21691333,0
+SON.US,D,20220512,000000,56.633,57.2724,56.2985,57.2527,538396.79884934,0
+SON.US,D,20220513,000000,57.3904,57.6856,56.7019,57.0265,788357.08399466,0
+SON.US,D,20220516,000000,56.7609,57.4495,56.5051,57.1839,477256.69933383,0
+SON.US,D,20220517,000000,58.3054,58.5709,57.6955,58.3348,372274.0301616,0
+SON.US,D,20220518,000000,57.8824,58.1873,56.4658,56.515,453718.59967,0
+SON.US,D,20220519,000000,56.1411,56.9674,55.3836,56.0625,479881.41854489,0
+SON.US,D,20220520,000000,56.6429,56.7904,54.3606,55.4034,578297.20696443,0
+SON.US,D,20220523,000000,56.21,56.6723,55.4034,56.3084,490009.25646114,0
+SON.US,D,20220524,000000,56.0526,56.7314,55.1377,56.5051,550397.1126706,0
+SON.US,D,20220525,000000,55.8756,56.7363,55.8756,56.3477,611008.60878187,0
+SON.US,D,20220526,000000,56.6822,57.2429,56.6822,56.9478,355440.04482655,0
+SON.US,D,20220527,000000,57.4004,58.1775,57.4004,58.1775,332623.6921185,0
+SON.US,D,20220531,000000,57.6856,58.0201,57.1543,57.5184,507853.68753429,0
+SON.US,D,20220601,000000,57.5971,58.5906,56.997,58.266,317844.14424493,0
+SON.US,D,20220602,000000,58.7087,59.3678,57.7249,59.1711,347443.9017924,0
+SON.US,D,20220603,000000,58.8464,59.1219,58.3447,58.5906,371691.54987193,0
+SON.US,D,20220606,000000,58.7579,59.6531,58.6005,59.1907,326094.42353112,0
+SON.US,D,20220607,000000,59.1219,59.9285,58.7579,59.7711,336835.23808728,0
+SON.US,D,20220608,000000,59.3481,59.452,58.0397,58.0791,311833.31361171,0
+SON.US,D,20220609,000000,57.9414,58.1873,57.056,57.2429,622011.69195014,0
+SON.US,D,20220610,000000,56.6035,56.6921,55.728,55.9838,358843.43751385,0
+SON.US,D,20220613,000000,55.059,55.1475,54.1639,54.4492,392335.54589754,0
+SON.US,D,20220614,000000,54.2917,54.6557,53.5244,53.9081,458148.70281554,0
+SON.US,D,20220615,000000,54.2425,54.4924,52.8457,53.7311,474991.83705566,0
+SON.US,D,20220616,000000,52.5407,52.5899,50.7897,50.8684,610445.44284735,0
+SON.US,D,20220617,000000,50.9668,51.7833,50.6815,51.2914,1190082.4561325,0
+SON.US,D,20220621,000000,52.0587,52.0882,51.2914,51.3209,437417.28391921,0
+SON.US,D,20220622,000000,52.4424,53.9966,51.8226,53.8982,1184453.8464224,0
+SON.US,D,20220623,000000,53.9572,54.6951,53.249,54.1245,649202.23782828,0
+SON.US,D,20220624,000000,54.5573,56.1805,54.5475,56.0034,841282.48329926,0
+SON.US,D,20220627,000000,56.0034,56.8691,55.9296,56.6231,418635.59834854,0
+SON.US,D,20220628,000000,56.9282,57.5479,55.9346,55.9346,403137.35315421,0
+SON.US,D,20220629,000000,55.9444,56.328,55.5509,56.1509,305814.35061842,0
+SON.US,D,20220630,000000,55.2656,56.3576,55.1181,56.1117,464458.39768116,0
+SON.US,D,20220701,000000,56.5543,57.8922,56.1067,57.8725,678019.25571946,0
+SON.US,D,20220705,000000,57.2626,57.4102,55.3148,56.5445,444215.93693376,0
+SON.US,D,20220706,000000,56.7019,57.1347,56.0723,56.8592,341913.89694803,0
+SON.US,D,20220707,000000,57.1839,57.8528,57.1393,57.5675,291272.67427676,0
+SON.US,D,20220708,000000,57.3708,57.4116,56.5543,56.8396,357713.03946478,0
+SON.US,D,20220711,000000,56.6625,57.3413,56.6625,56.8986,246138.07591466,0
+SON.US,D,20220712,000000,56.8002,57.5282,56.4461,56.7019,266695.66561459,0
+SON.US,D,20220713,000000,56.2592,57.1643,56.0919,56.8101,303315.68298837,0
+SON.US,D,20220714,000000,55.905,56.7904,55.4328,56.7314,370990.1338163,0
+SON.US,D,20220715,000000,57.4102,57.4594,56.5937,57.0068,313858.27126796,0
+SON.US,D,20220718,000000,57.2724,57.3904,56.397,56.4854,314622.71311409,0
+SON.US,D,20220719,000000,57.2527,58.4038,57.1347,58.266,351972.60980373,0
+SON.US,D,20220720,000000,58.1185,58.5709,57.8626,58.5218,388406.59944102,0
+SON.US,D,20220721,000000,58.5906,61.286,58.5906,61.0499,923640.92676998,0
+SON.US,D,20220722,000000,61.4434,62.1812,60.2531,60.7942,656473.58427162,0
+SON.US,D,20220725,000000,61.2467,61.6795,60.5384,61.0106,538326.65724377,0
+SON.US,D,20220726,000000,60.7942,61.65,60.5089,61.6401,684224.24644924,0
+SON.US,D,20220727,000000,61.8566,61.9254,60.9319,61.5418,748662.0179712,0
+SON.US,D,20220728,000000,61.5024,61.896,60.7745,61.6599,494081.53576381,0
+SON.US,D,20220729,000000,61.8468,62.8895,61.7287,62.4566,966534.0433891,0
+SON.US,D,20220801,000000,62.4074,63.2436,61.7385,62.8895,455876.72472231,0
+SON.US,D,20220802,000000,62.6731,62.6731,61.2664,61.5615,819708.34859118,0
+SON.US,D,20220803,000000,61.9353,61.9353,61.1187,61.4238,431426.78418616,0
+SON.US,D,20220804,000000,61.3156,61.3156,60.2039,60.2039,687120.38317747,0
+SON.US,D,20220805,000000,59.7612,60.5875,59.4268,60.1253,576220.40551278,0
+SON.US,D,20220808,000000,60.7548,61.1778,60.5679,60.7155,413050.70007374,0
+SON.US,D,20220809,000000,61.003,61.7666,60.7055,61.6872,704602.02544386,0
+SON.US,D,20220810,000000,62.5697,63.2639,62.545,62.659,968988.76273955,0
+SON.US,D,20220811,000000,62.897,63.7349,62.8276,63.2143,409283.3559439,0
+SON.US,D,20220812,000000,63.8291,64.6177,63.8291,64.3249,351215.38984054,0
+SON.US,D,20220815,000000,63.8092,64.8008,63.6407,64.7513,444817.9661144,0
+SON.US,D,20220816,000000,64.5728,65.4107,64.5331,65.257,367226.94068846,0
+SON.US,D,20220817,000000,64.662,65.0735,64.3249,64.8703,308838.27966984,0
+SON.US,D,20220818,000000,64.9694,65.2421,64.5282,64.9397,293653.67797449,0
+SON.US,D,20220819,000000,64.5629,64.7513,64.2158,64.2356,517986.83052327,0
+SON.US,D,20220822,000000,63.5415,64.424,63.0538,64.0175,647491.10171342,0
+SON.US,D,20220823,000000,63.9382,64.662,63.9233,64.3447,470142.77967445,0
+SON.US,D,20220824,000000,64.3447,65.0289,64.1662,64.3249,395890.81357063,0
+SON.US,D,20220825,000000,64.5331,65.2867,64.4339,65.1776,338827.28814527,0
+SON.US,D,20220826,000000,65.1578,65.2421,63.7845,63.8687,316124.50848361,0
+SON.US,D,20220829,000000,63.4721,64.0373,63.135,63.6605,233820.88136261,0
+SON.US,D,20220830,000000,63.8192,63.8489,62.6193,63.6208,642970.11018786,0
+SON.US,D,20220831,000000,63.7795,64.0472,62.3318,62.4904,415810.20340171,0
+SON.US,D,20220901,000000,61.7566,62.4904,61.6079,62.2227,471118.98306431,0
+SON.US,D,20220902,000000,62.9069,63.4622,61.8261,62.0244,428660.18645293,0
+SON.US,D,20220906,000000,62.1235,62.421,61.6575,62.0045,423753.95763923,0
+SON.US,D,20220907,000000,62.1334,63.8985,62.1334,63.6803,378985.75424812,0
+SON.US,D,20220908,000000,63.1449,63.6506,62.8276,63.4622,412979.41526604,0
+SON.US,D,20220909,000000,63.8588,64.3348,63.72,64.1662,353648.83899316,0
+SON.US,D,20220912,000000,64.4538,65.3056,64.3943,64.8603,497552.11018371,0
+SON.US,D,20220913,000000,63.9778,64.2257,62.4111,62.7185,346541.11017939,0
+SON.US,D,20220914,000000,62.897,62.9069,61.7616,62.2326,636829.50849277,0
+SON.US,D,20220915,000000,62.0541,62.6441,61.8459,62.0938,750555.18646212,0
+SON.US,D,20220916,000000,61.4294,61.4294,58.9108,59.2776,1296774.2627489,0
+SON.US,D,20220919,000000,59.1983,61.0625,59.0496,60.9931,472830.36442029,0
+SON.US,D,20220920,000000,60.3287,60.3287,59.0793,59.3371,344992.0932302,0
+SON.US,D,20220921,000000,59.7734,60.1205,58.4645,58.4745,367723.11018,0
+SON.US,D,20220922,000000,58.296,58.3951,57.5324,57.6217,468696.62713204,0
+SON.US,D,20220923,000000,56.9176,57.6118,55.5889,56.3425,741720.94917373,0
+SON.US,D,20220926,000000,56.3227,56.4714,55.3113,55.7079,474974.3813695,0
+SON.US,D,20220927,000000,56.4615,56.8582,54.9522,55.5096,563356.08476186,0
+SON.US,D,20220928,000000,55.8864,57.4085,55.7277,56.9871,683651.9745958,0
+SON.US,D,20220929,000000,56.1045,56.2136,55.4402,56.0054,451953.9322163,0
+SON.US,D,20220930,000000,55.9955,57.1755,55.8963,56.2533,679452.68646009,0
+SON.US,D,20221003,000000,56.8284,57.8101,56.1145,57.3044,409278.31357102,0
+SON.US,D,20221004,000000,58.1671,58.9108,58.1671,58.6827,585232.92374553,0
+SON.US,D,20221005,000000,57.8497,58.8314,57.6514,58.4249,496903.66103115,0
+SON.US,D,20221006,000000,58.1076,59.1884,58.1076,58.8116,855673.53392275,0
+SON.US,D,20221007,000000,58.3455,58.5339,57.0961,57.3936,563290.5339144,0
+SON.US,D,20221010,000000,57.582,58.5637,57.582,58.2662,671379.84747681,0
+SON.US,D,20221011,000000,57.8597,59.0297,57.7308,58.5141,609460.51696657,0
+SON.US,D,20221012,000000,58.6827,58.9603,58.0183,58.0382,367290.47458677,0
+SON.US,D,20221013,000000,58.0778,60.4081,57.4482,60.18,643597.38137432,0
+SON.US,D,20221014,000000,60.5568,60.9336,59.6247,59.7239,367354.00848507,0
+SON.US,D,20221017,000000,60.2296,60.9683,60.2296,60.8345,465016.70340312,0
+SON.US,D,20221018,000000,61.7566,62.3615,61.2757,61.8558,498874.22035324,0
+SON.US,D,20221019,000000,61.5087,61.8508,60.6956,61.1518,265049.30509232,0
+SON.US,D,20221020,000000,61.1418,61.5187,59.6941,59.9222,393187.09323157,0
+SON.US,D,20221021,000000,60.2097,61.9252,60.1205,61.6971,423735.80509685,0
+SON.US,D,20221024,000000,61.9946,62.4111,61.4939,61.7368,594089.3474746,0
+SON.US,D,20221025,000000,61.3104,62.5202,61.0217,62.4607,696987.03391822,0
+SON.US,D,20221026,000000,62.6193,62.9664,61.4691,62.1037,523965.06781158,0
+SON.US,D,20221027,000000,62.4309,63.3234,62.2971,62.7383,482397.76272565,0
+SON.US,D,20221028,000000,63.0755,64.3447,62.8276,64.315,531850.33052367,0
+SON.US,D,20221031,000000,62.8871,62.9416,59.7437,61.5583,1627351.2203855,0
+SON.US,D,20221101,000000,63.4027,63.9382,57.8497,58.1076,1197609.9491868,0
+SON.US,D,20221102,000000,57.6217,57.7082,55.7376,55.7872,665210.00001901,0
+SON.US,D,20221103,000000,55.3906,56.3723,54.7857,55.7971,572377.89832144,0
+SON.US,D,20221104,000000,56.5012,57.6118,56.1839,57.5225,425556.10170707,0
+SON.US,D,20221107,000000,57.8597,58.1175,57.5523,58.0084,402095.95763861,0
+SON.US,D,20221108,000000,58.6133,58.7422,57.6713,57.82,462806.12713187,0
+SON.US,D,20221109,000000,57.63,58.2899,56.35,56.74,783755,0
+SON.US,D,20221110,000000,58.32,59.34,58.09,58.52,635950,0
+SON.US,D,20221111,000000,58.46,58.46,57.545,58.1,594198,0
+SON.US,D,20221114,000000,58.2,59.0667,58.02,58.15,517936,0
+SON.US,D,20221115,000000,58.9,60.095,57.92,58.36,366577,0
+SON.US,D,20221116,000000,58.5,59.59,58.5,59.25,382017,0
+SON.US,D,20221117,000000,58.48,59.21,58.1,59.17,340095,0
+SON.US,D,20221118,000000,59.88,60.36,59.53,59.95,473432,0
+SON.US,D,20221121,000000,59.8,60.48,59,60.47,582805,0
+SON.US,D,20221122,000000,60.5,61.339,60.245,61.07,479149,0
+SON.US,D,20221123,000000,61.16,61.73,60.81,61.05,486684,0
+SON.US,D,20221125,000000,61.1,61.33,60.66,61.25,90592,0
+SON.US,D,20221128,000000,60.83,60.98,59.91,60.06,354724,0
+SON.US,D,20221129,000000,59.72,60.33,59.72,59.96,306809,0
+SON.US,D,20221130,000000,59.68,61.37,59.35,61.37,571625,0
+SON.US,D,20221201,000000,61.73,61.96,60.582,61.92,375080,0
+SON.US,D,20221202,000000,61.42,62.63,61.19,62.37,318923,0
+SON.US,D,20221205,000000,61.74,61.74,60.28,60.85,443611,0
+SON.US,D,20221206,000000,60.85,61.19,59.95,60.8,445449,0
+SON.US,D,20221207,000000,60.73,61.38,60.37,60.61,301216,0
+SON.US,D,20221208,000000,60.76,61.17,60.37,61.03,395188,0
+SON.US,D,20221209,000000,60.88,61.3665,59.95,60.13,380181,0
+SON.US,D,20221212,000000,60.24,60.48,59.83,60.45,374614,0
+SON.US,D,20221213,000000,61.47,61.85,60.17,60.64,618556,0
+SON.US,D,20221214,000000,60.46,62.1,60,60.98,442960,0
+SON.US,D,20221215,000000,60.41,60.41,58.94,59.32,379851,0
+SON.US,D,20221216,000000,58.99,59.46,58.45,59.05,1358486,0
+SON.US,D,20221219,000000,59.18,59.79,58.62,59.07,342898,0
+SON.US,D,20221220,000000,59.19,59.5698,59.09,59.13,289126,0
+SON.US,D,20221221,000000,59.59,60.43,59.45,60.28,320665,0
+SON.US,D,20221222,000000,60.02,60.14,59.105,59.79,225584,0
+SON.US,D,20221223,000000,59.86,60.48,59.795,60.43,252650,0
+SON.US,D,20221227,000000,60.66,61.09,60.36,61,203915,0
+SON.US,D,20221228,000000,61.2,61.47,59.91,59.96,212816,0
+SON.US,D,20221229,000000,60.18,60.78,59.85,60.64,291074,0
+SON.US,D,20221230,000000,60.56,60.79,60.06,60.71,302175,0
+SON.US,D,20230103,000000,60.71,61.36,59.69,60.33,300287,0
+SON.US,D,20230104,000000,60.97,61.37,60.11,60.38,441056,0
+SON.US,D,20230105,000000,59.9,59.93,58.68,58.85,623275,0
+SON.US,D,20230106,000000,59.39,60.16,59.12,60.14,451891,0
+SON.US,D,20230109,000000,60.54,60.54,59.22,59.57,590429,0
+SON.US,D,20230110,000000,59.3,59.85,58.56,59.78,443667,0
+SON.US,D,20230111,000000,60.09,60.25,59.425,60.05,255816,0
+SON.US,D,20230112,000000,60.36,61.17,59.83,61.16,404988,0
+SON.US,D,20230113,000000,60.98,61.39,60.31,61.19,323627,0
+SON.US,D,20230117,000000,61.56,61.67,60.24,60.43,452438,0
+SON.US,D,20230118,000000,60.6,60.6,59.22,59.23,262739,0
+SON.US,D,20230119,000000,59,59.38,58.33,58.38,348802,0
+SON.US,D,20230120,000000,58.44,59.26,58.25,59.26,324346,0
+SON.US,D,20230123,000000,59.26,60.35,58.89,59.84,435305,0
+SON.US,D,20230124,000000,60.09,60.47,59.29,59.92,237256,0
+SON.US,D,20230125,000000,59.82,60.82,59.675,60.77,420950,0
+SON.US,D,20230126,000000,60.79,61.24,60.15,60.56,263434,0
+SON.US,D,20230127,000000,60.52,60.8379,60.2,60.26,258207,0
+SON.US,D,20230130,000000,60.04,60.76,59.78,59.83,267960,0
+SON.US,D,20230131,000000,60.16,61.11,59.97,61.11,1296747,0
+SON.US,D,20230201,000000,60.63,61.61,59.8,61.2,401113,0
+SON.US,D,20230202,000000,61.2,62.24,61.09,62.15,330139,0
+SON.US,D,20230203,000000,61.98,62.29,61.445,61.93,449744,0
+SON.US,D,20230206,000000,61.63,62,61.07,61.22,317715,0
+SON.US,D,20230207,000000,60.62,60.62,59.7,60.34,426750,0
+SON.US,D,20230208,000000,59.9,60.26,59.25,59.57,469550,0
+SON.US,D,20230209,000000,59.88,61.7,59.52,60.18,668013,0
+SON.US,D,20230210,000000,59.94,60.0186,58.75,59.53,567222,0
+SON.US,D,20230213,000000,59.75,60.79,59.58,60.57,369216,0
+SON.US,D,20230214,000000,61.26,61.5914,60.47,60.51,467872,0
+SON.US,D,20230215,000000,60.22,60.84,59.81,60.53,304978,0
+SON.US,D,20230216,000000,59.87,60.61,59.82,60.57,355986,0
+SON.US,D,20230217,000000,60.6,61.27,60.27,61.07,521047,0
+SON.US,D,20230221,000000,60.11,60.295,57.32,57.62,639758,0
+SON.US,D,20230222,000000,57.74,58.4,57.74,57.84,462396,0
+SON.US,D,20230223,000000,58.14,59.05,58.14,58.83,649606,0
+SON.US,D,20230224,000000,58.36,59.16,58.0116,58.99,314169,0
+SON.US,D,20230227,000000,59.58,59.99,59.14,59.36,295450,0
+SON.US,D,20230228,000000,59.21,59.6,59.06,59.06,616433,0
+SON.US,D,20230301,000000,58.79,60.01,58.56,59.9,519665,0
+SON.US,D,20230302,000000,59.66,59.98,59.4,59.72,389578,0
+SON.US,D,20230303,000000,59.94,60.51,59.49,60.36,312540,0
+SON.US,D,20230306,000000,60.15,60.2323,58.69,58.81,391413,0
+SON.US,D,20230307,000000,58.81,59.08,58.3,58.31,261270,0
+SON.US,D,20230308,000000,58.28,58.64,58,58.3,301321,0
+SON.US,D,20230309,000000,58.4,58.56,57.4791,57.56,406050,0
+SON.US,D,20230310,000000,57.49,57.49,55.63,56.35,469778,0
+SON.US,D,20230313,000000,55.92,57.01,55.59,56.59,573956,0
+SON.US,D,20230314,000000,57.36,58.13,56.88,57.64,551780,0
+SON.US,D,20230315,000000,56.13,56.7,54.68,55.14,756356,0
+SON.US,D,20230316,000000,54.59,55.88,54.2407,55.44,480404,0
+SON.US,D,20230317,000000,55.33,55.33,53.78,54.1,1665408,0
+SON.US,D,20230320,000000,55.35,57.26,55.35,57.15,615915,0
+SON.US,D,20230321,000000,57.99,58.15,56.37,56.67,473561,0
+SON.US,D,20230322,000000,57.92,59.62,57.32,57.96,889020,0
+SON.US,D,20230323,000000,57.86,58.48,57.245,57.52,450642,0
+SON.US,D,20230324,000000,57.22,58.66,56.67,58.4,535314,0
+SON.US,D,20230327,000000,58.73,59.21,58.36,58.93,432795,0
+SON.US,D,20230328,000000,58.78,59.87,58.69,59.41,344396,0
+SON.US,D,20230329,000000,59.83,60,59.19,59.72,393573,0
+SON.US,D,20230330,000000,60.08,60.24,59.71,59.85,246967,0
+SON.US,D,20230331,000000,60.18,61.03,59.86,61,488903,0
+SON.US,D,20230403,000000,60.88,61.225,60.503,60.75,343178,0
+SON.US,D,20230404,000000,60.73,60.73,59.39,59.6,268011,0
+SON.US,D,20230405,000000,59.41,59.87,59.25,59.81,357268,0
+SON.US,D,20230406,000000,59.98,59.98,59.45,59.64,319025,0
+SON.US,D,20230410,000000,59.46,59.91,59.19,59.88,293593,0
+SON.US,D,20230411,000000,60.14,60.67,60.07,60.26,213850,0
+SON.US,D,20230412,000000,60.5,60.655,60.03,60.26,323407,0
+SON.US,D,20230413,000000,60.25,60.76,59.64,60.48,279375,0
+SON.US,D,20230414,000000,60.28,60.71,60.17,60.55,284462,0
+SON.US,D,20230417,000000,60.69,61.28,60.385,61.24,331536,0
+SON.US,D,20230418,000000,61.22,61.55,60.85,61.41,644183,0
+SON.US,D,20230419,000000,61.43,62.27,61.225,62.1,372410,0
+SON.US,D,20230420,000000,62.43,63.23,62.15,62.39,403010,0
+SON.US,D,20230421,000000,62.55,62.55,61.34,61.79,349364,0
+SON.US,D,20230424,000000,61.91,62.087,61.58,61.84,312048,0
+SON.US,D,20230425,000000,61.27,61.59,60.72,60.75,297675,0
+SON.US,D,20230426,000000,60.24,60.66,59.33,59.48,273202,0
+SON.US,D,20230427,000000,59.54,59.79,58.65,59.75,376200,0
+SON.US,D,20230428,000000,59.85,60.77,59.755,60.62,974426,0
+SON.US,D,20230501,000000,60.69,62.34,60.69,62.13,914141,0
+SON.US,D,20230502,000000,60.22,61.32,58.73,59.61,925191,0
+SON.US,D,20230503,000000,59.63,60.5815,59.42,59.56,546348,0
+SON.US,D,20230504,000000,59.47,59.89,59.27,59.35,403554,0
+SON.US,D,20230505,000000,59.85,60.58,59.85,60.15,499185,0
+SON.US,D,20230508,000000,60.32,60.41,59.57,59.85,522910,0
+SON.US,D,20230509,000000,59.11,59.66,58.395,58.8,402980,0
+SON.US,D,20230510,000000,59.04,59.3,58.45,59.15,284006,0
+SON.US,D,20230511,000000,58.83,59.12,58.68,59.08,225806,0
+SON.US,D,20230512,000000,59.29,59.78,58.96,59.68,365671,0
+SON.US,D,20230515,000000,59.7,59.91,59.14,59.52,380614,0
+SON.US,D,20230516,000000,59.45,59.45,58.48,58.51,455183,0
+SON.US,D,20230517,000000,58.65,58.899,58.26,58.68,305810,0
+SON.US,D,20230518,000000,58.62,59.51,58.22,59.5,341191,0
+SON.US,D,20230519,000000,59.99,60.12,59.37,59.66,396613,0
+SON.US,D,20230522,000000,59.68,60.31,59.27,60.23,445617,0
+SON.US,D,20230523,000000,60.11,61.4,59.845,60.83,673563,0
+SON.US,D,20230524,000000,60.58,60.655,59.84,60.1,557245,0
+SON.US,D,20230525,000000,59.82,60.25,59.64,60.01,506996,0
+SON.US,D,20230526,000000,60.12,61.32,60.08,60.72,461577,0
+SON.US,D,20230530,000000,60.65,61.765,60.425,61.33,534638,0
+SON.US,D,20230531,000000,61.12,61.41,59.45,59.86,644122,0
+SON.US,D,20230601,000000,59.93,60.005,58.66,59.24,713579,0
+SON.US,D,20230602,000000,60.03,62.22,60.03,61.68,585470,0
+SON.US,D,20230605,000000,61.74,62.095,61.01,61.59,359343,0
+SON.US,D,20230606,000000,61.78,62.77,61.54,62.73,356811,0
+SON.US,D,20230607,000000,63.13,63.74,62.96,63.51,442958,0
+SON.US,D,20230608,000000,63.58,63.605,62.98,63.32,583873,0
+SON.US,D,20230609,000000,63.24,63.59,62.58,62.94,786583,0
+SON.US,D,20230612,000000,62.74,62.76,60.57,60.98,949053,0
+SON.US,D,20230613,000000,61.09,62.06,60.74,61.28,845794,0
+SON.US,D,20230614,000000,61.56,61.73,59.56,59.83,697500,0
+SON.US,D,20230615,000000,59.74,60.38,59.18,60.37,511822,0
+SON.US,D,20230616,000000,60.34,60.65,59.72,60.65,1314828,0
+SON.US,D,20230620,000000,60.03,60.225,59.09,59.1,727788,0
+SON.US,D,20230621,000000,58.77,59.24,58.155,58.58,576732,0
+SON.US,D,20230622,000000,58.72,58.72,57.48,57.99,550910,0
+SON.US,D,20230623,000000,57.5,57.89,56.805,57.34,634654,0
+SON.US,D,20230626,000000,57.23,58.08,57.23,57.73,337005,0
+SON.US,D,20230627,000000,58.03,58.66,57.37,58.45,399562,0
+SON.US,D,20230628,000000,58.36,58.4,57.235,58.03,488281,0
+SON.US,D,20230629,000000,58.1,58.9,57.72,58.87,291062,0
+SON.US,D,20230630,000000,59.06,59.5,58.765,59.02,368638,0
+SON.US,D,20230703,000000,59,59.88,58.88,59.73,265491,0
+SON.US,D,20230705,000000,59.06,59.28,56.97,57.04,472705,0
+SON.US,D,20230706,000000,56.37,56.93,56,56.84,688130,0
+SON.US,D,20230707,000000,56.42,57.51,56.4,57.07,1173703,0
+SON.US,D,20230710,000000,56.69,57.3539,56.085,56.52,603506,0
+SON.US,D,20230711,000000,56.71,57.01,56.4,56.78,566687,0
+SON.US,D,20230712,000000,57.49,57.785,57.28,57.72,551324,0
+SON.US,D,20230713,000000,57.7,57.96,57.28,57.94,377620,0
+SON.US,D,20230714,000000,58.02,58.2337,57.03,57.83,679569,0
+SON.US,D,20230717,000000,57.46,57.96,57.19,57.77,640156,0
+SON.US,D,20230718,000000,57.6,58.73,57.6,58.6,623983,0
+SON.US,D,20230719,000000,58.63,58.987,58.16,58.38,666296,0
+SON.US,D,20230720,000000,58.81,58.95,58.035,58.4,419398,0
+SON.US,D,20230721,000000,58.4,58.66,58.05,58.31,387968,0
+SON.US,D,20230724,000000,58.31,58.68,57.86,58.23,518299,0
+SON.US,D,20230725,000000,58.21,59.34,58.03,59.1,477125,0
+SON.US,D,20230726,000000,58.86,59.075,58.375,58.66,556300,0
+SON.US,D,20230727,000000,59.11,59.24,58.381,58.53,453000,0
+SON.US,D,20230728,000000,59.01,59.19,58.34,58.87,619252,0
+SON.US,D,20230731,000000,59.15,59.33,58.44,58.64,4316135,0
+SON.US,D,20230801,000000,57.79,60.98,57.31,59.71,1097073,0
+SON.US,D,20230802,000000,59.18,59.18,57.7614,58.08,688330,0
+SON.US,D,20230803,000000,57.68,58.39,57.3819,57.77,565221,0
+SON.US,D,20230804,000000,58.1,58.31,57.5,57.66,419376,0
+SON.US,D,20230807,000000,57.67,58.405,57.67,57.81,346630,0
+SON.US,D,20230808,000000,57.15,57.315,56.645,56.91,432462,0
+SON.US,D,20230809,000000,56.37,56.8,56.12,56.63,389943,0
+SON.US,D,20230810,000000,56.97,57.32,56.7,56.82,378890,0
+SON.US,D,20230811,000000,56.47,56.94,56.47,56.66,269409,0
+SON.US,D,20230814,000000,56.66,56.825,56.09,56.51,403567,0
+SON.US,D,20230815,000000,56.01,56.21,55.67,55.82,317365,0
+SON.US,D,20230816,000000,55.71,56.195,55.3301,55.49,371263,0
+SON.US,D,20230817,000000,55.54,56.29,55.54,55.74,589943,0
+SON.US,D,20230818,000000,55.62,56.03,55.53,55.76,432371,0
+SON.US,D,20230821,000000,55.67,56.01,55.26,55.67,435011,0
+SON.US,D,20230822,000000,55.72,56.12,55.36,56.02,389581,0
+SON.US,D,20230823,000000,56.18,56.18,55.68,55.89,241973,0
+SON.US,D,20230824,000000,55.73,56.48,55.73,55.93,292158,0
+SON.US,D,20230825,000000,56.33,56.73,56.03,56.57,291637,0
+SON.US,D,20230828,000000,56.85,57.54,56.85,57.14,420175,0
+SON.US,D,20230829,000000,57.31,58.02,57.02,57.94,371740,0
+SON.US,D,20230830,000000,57.93,58.46,57.665,58.24,442237,0
+SON.US,D,20230831,000000,58.22,58.445,57.28,57.45,442826,0
+SON.US,D,20230901,000000,57.92,57.92,57.42,57.55,375184,0
+SON.US,D,20230905,000000,57.09,57.09,55.5975,55.67,422188,0
+SON.US,D,20230906,000000,55.67,55.9059,55.1,55.21,376358,0
+SON.US,D,20230907,000000,55.17,55.75,54.5,54.58,698873,0
+SON.US,D,20230908,000000,54.56,55.11,54.36,54.86,270745,0
+SON.US,D,20230911,000000,55.24,55.3672,54.38,54.4,334362,0
+SON.US,D,20230912,000000,54.47,54.795,54.26,54.35,275257,0
+SON.US,D,20230913,000000,54.58,54.99,54.18,54.34,377266,0
+SON.US,D,20230914,000000,54.79,56.09,54.79,56,457020,0
+SON.US,D,20230915,000000,55.95,56.02,55.26,55.58,846817,0
+SON.US,D,20230918,000000,55.68,56.3,55.38,55.84,428910,0
+SON.US,D,20230919,000000,55.88,55.99,55.05,55.19,402563,0
+SON.US,D,20230920,000000,55.44,55.67,54.79,54.81,229471,0
+SON.US,D,20230921,000000,54.62,54.87,54.26,54.31,267698,0
+SON.US,D,20230922,000000,54.33,54.91,53.935,54.02,282883,0
+SON.US,D,20230925,000000,54.07,54.51,53.98,54.35,246321,0
+SON.US,D,20230926,000000,54.13,54.2384,53.525,53.63,353628,0
+SON.US,D,20230927,000000,53.94,54.03,53.0413,53.46,457557,0
+SON.US,D,20230928,000000,53.6,54.565,53.43,54.16,594365,0
+SON.US,D,20230929,000000,54.59,54.7,54.01,54.35,497496,0
+SON.US,D,20231002,000000,54.28,54.3904,53.67,53.8,417660,0
+SON.US,D,20231003,000000,53.35,53.78,53.1,53.49,410619,0
+SON.US,D,20231004,000000,53.72,54.05,53.15,53.9,478023,0
+SON.US,D,20231005,000000,53.84,54.14,53.33,53.58,483962,0
+SON.US,D,20231006,000000,53.56,53.72,52.87,53.32,567261,0
+SON.US,D,20231009,000000,53.32,54.17,52.84,54.07,414509,0
+SON.US,D,20231010,000000,54.37,54.71,53.905,53.94,493700,0
+SON.US,D,20231011,000000,54.06,54.43,53.67,53.96,389245,0
+SON.US,D,20231012,000000,54.01,54.01,52.03,52.4,503088,0
+SON.US,D,20231013,000000,52.53,53.015,52.48,52.86,366934,0
+SON.US,D,20231016,000000,53.38,53.615,53,53.56,623304,0
+SON.US,D,20231017,000000,53.19,53.99,53.045,53.97,521279,0
+SON.US,D,20231018,000000,53.61,53.81,53.07,53.09,284846,0
+SON.US,D,20231019,000000,52.48,53.16,51.99,52.18,425751,0
+SON.US,D,20231020,000000,52.26,52.26,50.93,50.95,378219,0
+SON.US,D,20231023,000000,50.66,50.82,50.11,50.12,559054,0
+SON.US,D,20231024,000000,50.53,50.62,49.98,50.57,539127,0
+SON.US,D,20231025,000000,50.25,50.75,50.03,50.47,540642,0
+SON.US,D,20231026,000000,50.51,51.47,50.15,50.85,545428,0
+SON.US,D,20231027,000000,50.92,51.27,50.4,50.63,327231,0
+SON.US,D,20231030,000000,50.96,51.53,50.92,51.28,417932,0
+SON.US,D,20231031,000000,51.48,52.16,51.48,51.81,617251,0
+SON.US,D,20231101,000000,54.02,55.44,53.185,54.17,1077659,0
+SON.US,D,20231102,000000,54.5,54.95,54.12,54.45,521355,0
+SON.US,D,20231103,000000,55.16,55.48,54.75,55.11,308015,0
+SON.US,D,20231106,000000,55.23,55.35,54.82,55.24,478602,0
+SON.US,D,20231107,000000,55.07,55.095,54.46,54.63,252529,0
+SON.US,D,20231108,000000,54.65,54.75,54.355,54.58,301008,0
+SON.US,D,20231109,000000,54.48,54.75,53.6,53.76,274843,0
+SON.US,D,20231110,000000,53.87,54.08,53.55,53.98,263925,0
+SON.US,D,20231113,000000,53.81,53.86,52.86,53.28,362373,0
+SON.US,D,20231114,000000,54,55.01,53.6,54.9,470474,0
+SON.US,D,20231115,000000,54.91,55.66,54.85,55.44,462684,0
+SON.US,D,20231116,000000,55.29,55.4428,54.58,54.96,255645,0
+SON.US,D,20231117,000000,55.24,55.3499,54.955,55.14,284027,0
+SON.US,D,20231120,000000,54.96,55.15,54.11,55.13,331605,0
+SON.US,D,20231121,000000,55.12,55.4,54.715,55.05,413340,0
+SON.US,D,20231122,000000,55.31,55.78,55.145,55.34,283872,0
+SON.US,D,20231124,000000,55.55,55.74,55.34,55.47,92998,0
+SON.US,D,20231127,000000,55.2,55.485,54.7788,55.38,505621,0
+SON.US,D,20231128,000000,55.21,55.32,54.31,54.6,418497,0
+SON.US,D,20231129,000000,54.82,55.5,54.67,55.17,456546,0
+SON.US,D,20231130,000000,55.23,55.61,54.9101,55.16,597122,0
+SON.US,D,20231201,000000,55.03,55.96,54.75,55.92,499662,0
+SON.US,D,20231204,000000,55.7,56.37,55.7,56.13,312032,0
+SON.US,D,20231205,000000,55.77,56.16,54.43,54.61,541866,0
+SON.US,D,20231206,000000,54.87,55.32,54.33,54.39,483348,0
+SON.US,D,20231207,000000,53.63,55.04,53.35,55.03,581723,0
+SON.US,D,20231208,000000,54.97,55.3299,54.32,54.49,384403,0
+SON.US,D,20231211,000000,54.49,54.77,54.3,54.5,320433,0
+SON.US,D,20231212,000000,54.49,54.49,53.6703,53.77,320786,0
+SON.US,D,20231213,000000,53.69,56.655,53.56,56.58,824728,0
+SON.US,D,20231214,000000,57.16,57.8,56.135,56.29,561128,0
+SON.US,D,20231215,000000,56.22,56.555,55.01,55.27,1203125,0
+SON.US,D,20231218,000000,56.07,56.44,55.695,55.98,439351,0
+SON.US,D,20231219,000000,56.22,56.55,55.95,56.17,317442,0
+SON.US,D,20231220,000000,55.73,56.075,55.37,55.44,396377,0
+SON.US,D,20231221,000000,55.92,56.17,55.405,56.05,348323,0
+SON.US,D,20231222,000000,56.49,56.72,55.925,56.15,266925,0
+SON.US,D,20231226,000000,56.15,56.4,55.9,56.18,225902,0
+SON.US,D,20231227,000000,56.49,56.6599,56,56.25,341459,0
+SON.US,D,20231228,000000,56.1,56.705,56.1,56.35,344667,0
+SON.US,D,20231229,000000,56.23,56.51,55.85,55.87,385696,0
+SON.US,D,20240102,000000,55.87,57.735,55.87,56.99,485368,0
+SON.US,D,20240103,000000,56.71,57.22,56.27,56.64,375595,0
+SON.US,D,20240104,000000,56.64,57.28,56.455,56.95,459856,0
+SON.US,D,20240105,000000,56.71,58.155,56.65,58,1053070,0
+SON.US,D,20240108,000000,57.77,58.36,57.59,58.04,353210,0
+SON.US,D,20240109,000000,57.57,57.87,57.29,57.8,284393,0
+SON.US,D,20240110,000000,57.8,57.93,57.17,57.36,349409,0
+SON.US,D,20240111,000000,57.36,57.615,56.91,57.49,268663,0
+SON.US,D,20240112,000000,57.87,58.0066,56.8,56.99,269013,0
+SON.US,D,20240116,000000,56.71,56.77,56,56.49,325858,0
+SON.US,D,20240117,000000,55.98,56.35,55.57,55.98,230891,0
+SON.US,D,20240118,000000,56.08,56.94,55.77,56.93,458546,0
+SON.US,D,20240119,000000,57.07,57.61,56.5001,57.36,388302,0
+SON.US,D,20240122,000000,57.35,58.33,57.1101,58.29,497462,0
+SON.US,D,20240123,000000,58.72,58.92,57.86,57.97,466275,0
+SON.US,D,20240124,000000,58.19,58.509,57.45,57.53,285002,0
+SON.US,D,20240125,000000,58.21,58.39,57.44,57.89,298657,0
+SON.US,D,20240126,000000,58.19,58.31,57.78,58.31,253199,0
+SON.US,D,20240129,000000,58.08,58.22,57.73,58.12,317862,0
+SON.US,D,20240130,000000,57.93,58.78,57.5006,58.45,394504,0
+SON.US,D,20240131,000000,58.46,58.61,56.87,56.9,804044,0
+SON.US,D,20240201,000000,57.23,57.49,56.7995,57.4,300316,0
+SON.US,D,20240202,000000,56.92,57.26,56.24,56.95,283300,0
+SON.US,D,20240205,000000,56.54,57.04,56.23,56.63,275391,0
+SON.US,D,20240206,000000,56.44,56.71,56.21,56.45,307437,0
+SON.US,D,20240207,000000,56.78,56.78,56.14,56.53,301889,0
+SON.US,D,20240208,000000,56.54,57.05,56.1601,56.89,325456,0
+SON.US,D,20240209,000000,56.69,56.99,56.47,56.95,306853,0
+SON.US,D,20240212,000000,57.04,57.56,57.01,57.1,349318,0
+SON.US,D,20240213,000000,56.24,56.4,55.32,55.64,431175,0
+SON.US,D,20240214,000000,55.66,56.42,55.435,56.03,606077,0
+SON.US,D,20240215,000000,55.73,58.64,55.12,57.21,743301,0
+SON.US,D,20240216,000000,56.97,57.01,55.23,55.65,822759,0
+SON.US,D,20240220,000000,55,56.38,54.63,56.31,721965,0
+SON.US,D,20240221,000000,56.36,56.89,56.0638,56.59,571162,0
+SON.US,D,20240222,000000,56.74,57.64,56.55,57.61,473182,0
+SON.US,D,20240223,000000,57.83,57.83,57.2,57.45,438978,0
+SON.US,D,20240226,000000,57.33,57.59,56.66,56.93,433654,0
+SON.US,D,20240227,000000,56.64,56.889,56.2,56.35,422494,0
+SON.US,D,20240228,000000,56.06,56.78,55.76,56.55,517045,0
+SON.US,D,20240229,000000,56.81,57.11,56.49,56.68,608081,0
+SON.US,D,20240301,000000,56.55,56.795,56.25,56.71,472724,0
+SON.US,D,20240304,000000,56.93,57.35,56.68,56.7,365152,0
+SON.US,D,20240305,000000,56.57,57.16,56.415,56.78,355379,0
+SON.US,D,20240306,000000,57.04,57.1161,56.21,56.56,442198,0
+SON.US,D,20240307,000000,57.07,57.54,56.83,57.5,264048,0
+SON.US,D,20240308,000000,57.68,58.08,57.45,57.55,300376,0
+SON.US,D,20240311,000000,57.22,57.9,57.11,57.53,373981,0
+SON.US,D,20240312,000000,57.54,57.74,57.23,57.63,267178,0
+SON.US,D,20240313,000000,57.74,58.3,57.6301,57.77,530006,0
+SON.US,D,20240314,000000,57.61,57.625,56.49,56.86,444111,0
+SON.US,D,20240315,000000,56.59,57.4879,56.59,56.99,904444,0
+SON.US,D,20240318,000000,56.92,56.92,55.86,55.89,875889,0
+SON.US,D,20240319,000000,55.98,57.05,55.98,56.9,618820,0
+SON.US,D,20240320,000000,56.83,56.88,56.19,56.58,293631,0
+SON.US,D,20240321,000000,56.87,57.33,56.62,57.27,466745,0
+SON.US,D,20240322,000000,57.38,57.54,56.3,56.43,447722,0
+SON.US,D,20240325,000000,56.5,57.15,56.41,56.78,416512,0
+SON.US,D,20240326,000000,56.86,57.205,56.33,56.64,507294,0
+SON.US,D,20240327,000000,56.93,57.68,56.885,57.64,562740,0
+SON.US,D,20240328,000000,57.64,58.13,57.64,57.84,314234,0
+SON.US,D,20240401,000000,57.8,57.8,57.3,57.6,383087,0
+SON.US,D,20240402,000000,57.43,57.67,57.2,57.5,426286,0
+SON.US,D,20240403,000000,57.35,57.6424,56.79,56.95,424152,0
+SON.US,D,20240404,000000,57.44,58.2,57.18,57.82,558477,0
+SON.US,D,20240405,000000,57.8,57.95,57.1,57.17,417202,0
+SON.US,D,20240408,000000,57.48,57.97,57.105,57.61,458894,0
+SON.US,D,20240409,000000,57.71,58.38,57.539,58.33,300141,0
+SON.US,D,20240410,000000,57.39,58.05,57.3,57.76,367761,0
+SON.US,D,20240411,000000,57.91,58.01,57.09,57.21,392636,0
+SON.US,D,20240412,000000,56.71,56.91,56.08,56.33,294516,0
+SON.US,D,20240415,000000,56.85,57,56.16,56.54,289937,0
+SON.US,D,20240416,000000,56.31,56.4,55.61,56.16,349751,0
+SON.US,D,20240417,000000,56.55,56.63,55.76,55.79,414939,0
+SON.US,D,20240418,000000,56.01,56.53,55.79,56.4,496282,0
+SON.US,D,20240419,000000,56.18,57.15,56.18,57.13,423735,0
+SON.US,D,20240422,000000,57.06,57.06,56.11,56.39,423487,0
+SON.US,D,20240423,000000,56.11,56.69,56.04,56.13,332187,0
+SON.US,D,20240424,000000,56.03,56.63,55.9,56.61,404449,0
+SON.US,D,20240425,000000,56.32,56.56,55.91,56.18,316667,0
+SON.US,D,20240426,000000,56.35,56.84,56.35,56.51,342685,0
+SON.US,D,20240429,000000,56.96,57.775,56.96,57.26,375747,0
+SON.US,D,20240430,000000,56.75,57.0977,55.77,56.05,515877,0
+SON.US,D,20240501,000000,57.19,57.56,56.45,56.71,645221,0
+SON.US,D,20240502,000000,56.71,56.83,55.29,55.61,627575,0
+SON.US,D,20240503,000000,56.07,56.81,55.87,56.8,513735,0
+SON.US,D,20240506,000000,57.24,57.44,56.75,57.11,465812,0
+SON.US,D,20240507,000000,57.29,58.74,57.29,58.13,774017,0
+SON.US,D,20240508,000000,57.93,58.82,57.55,58.73,399162,0
+SON.US,D,20240509,000000,58.35,59.005,57.85,58.85,431880,0
+SON.US,D,20240510,000000,58.93,59.03,58.58,58.97,413621,0
+SON.US,D,20240513,000000,59.06,59.88,59.06,59.7,463193,0
+SON.US,D,20240514,000000,60,60.7,59.77,60.6,517705,0
+SON.US,D,20240515,000000,60.88,60.95,59.98,60.24,432448,0
+SON.US,D,20240516,000000,60.19,60.22,59.63,60.02,422389,0
+SON.US,D,20240517,000000,60.16,60.4,59.52,60.28,1339203,0
+SON.US,D,20240520,000000,60.23,61.29,60.1279,61.29,922403,0
+SON.US,D,20240521,000000,61.29,61.63,60.75,61.45,762981,0
+SON.US,D,20240522,000000,61.19,61.5,60.85,61.25,477562,0
+SON.US,D,20240523,000000,61.37,61.37,60.63,60.64,411488,0
+SON.US,D,20240524,000000,61.03,61.24,60.23,60.61,473617,0
+SON.US,D,20240528,000000,60.61,60.6258,59.58,59.68,385735,0
+SON.US,D,20240529,000000,59.18,59.28,58.56,59.2,354999,0
+SON.US,D,20240530,000000,59.47,60.22,59.29,59.95,1013890,0
+SON.US,D,20240531,000000,60.12,61.555,60.12,61.37,743828,0
+SON.US,D,20240603,000000,61.57,61.73,60.74,61.44,573839,0
+SON.US,D,20240604,000000,61.04,61.565,60.5675,61.08,432592,0
+SON.US,D,20240605,000000,61.04,61.25,60.52,60.95,406341,0
+SON.US,D,20240606,000000,61.06,61.13,59.84,60.03,499085,0
+SON.US,D,20240607,000000,59.6,60.33,59.41,59.7,427909,0
+SON.US,D,20240610,000000,59.31,59.615,58.49,59.16,385638,0
+SON.US,D,20240611,000000,58.97,59.29,58.45,58.82,526065,0
+SON.US,D,20240612,000000,59.34,59.34,58.01,58.21,580321,0
+SON.US,D,20240613,000000,58.04,58.33,57.68,57.88,523311,0
+SON.US,D,20240614,000000,57.42,57.615,56.69,57.28,468574,0
+SON.US,D,20240617,000000,57.29,57.66,56.8,57.59,351208,0
+SON.US,D,20240618,000000,57.57,57.81,56.71,57.05,729745,0
+SON.US,D,20240620,000000,57.02,57.21,56.305,56.46,483529,0
+SON.US,D,20240621,000000,56.57,56.835,53.89,55.6,6007466,0
+SON.US,D,20240624,000000,54.29,55.11,52.43,53.3,1863195,0
+SON.US,D,20240625,000000,53.08,53.62,51.92,51.95,1366079,0
+SON.US,D,20240626,000000,51.86,52.39,51.57,51.66,1008410,0
+SON.US,D,20240627,000000,51.56,52.215,51.22,51.64,866780,0
+SON.US,D,20240628,000000,51.67,51.99,50.51,50.72,1101829,0
+SON.US,D,20240701,000000,51.04,51.17,50.03,50.31,765163,0
+SON.US,D,20240702,000000,50.19,50.385,49.1,49.31,843798,0
+SON.US,D,20240703,000000,49.53,50.17,49.46,49.57,466243,0
+SON.US,D,20240705,000000,49.41,49.6,48.22,48.5,1408157,0
+SON.US,D,20240708,000000,48.96,49.37,48.84,48.98,1069173,0
+SON.US,D,20240709,000000,48.7,49.1,48.32,48.33,1163501,0
+SON.US,D,20240710,000000,48.5,49.22,48.5,48.94,671419,0
+SON.US,D,20240711,000000,49.47,49.91,49.4,49.61,923852,0
+SON.US,D,20240712,000000,50.1,51.04,49.68,50.88,836964,0
+SON.US,D,20240715,000000,50.88,51.39,50.51,50.56,556903,0
+SON.US,D,20240716,000000,50.79,51.78,50.64,51.29,401772,0
+SON.US,D,20240717,000000,51.16,52.26,50.65,52.14,714458,0
+SON.US,D,20240718,000000,51.84,52.8019,51.605,51.92,522849,0
+SON.US,D,20240719,000000,52.08,52.285,51.4,51.88,519928,0
+SON.US,D,20240722,000000,52,52.04,51.22,51.8,483148,0
+SON.US,D,20240723,000000,51.68,52.33,51.03,51.9,778937,0
+SON.US,D,20240724,000000,51.99,52.325,51.205,51.26,549373,0
+SON.US,D,20240725,000000,51.18,52.16,51.18,51.81,707399,0
+SON.US,D,20240726,000000,52.32,53.17,52.145,52.36,504393,0
+SON.US,D,20240729,000000,52.36,52.845,52.18,52.48,605830,0
+SON.US,D,20240730,000000,52.53,53.35,52.3156,53.19,547959,0
+SON.US,D,20240731,000000,53.11,54.9,52.73,53.92,1131146,0
+SON.US,D,20240801,000000,51.89,54.59,50.51,52.67,1004952,0
+SON.US,D,20240802,000000,53,53,51.45,51.64,1064259,0
+SON.US,D,20240805,000000,50.35,50.57,49.1,49.59,974321,0
+SON.US,D,20240806,000000,49.58,50.854,49.385,49.81,687414,0
+SON.US,D,20240807,000000,50.19,50.51,49.05,49.35,698027,0
+SON.US,D,20240808,000000,49.36,49.9399,49.15,49.5,672867,0
+SON.US,D,20240809,000000,49,49.27,48.5,48.99,467809,0
+SON.US,D,20240812,000000,49.22,49.56,48.89,49.01,590248,0
+SON.US,D,20240813,000000,49.08,49.61,48.69,49.35,450241,0
+SON.US,D,20240814,000000,49.49,50.0625,49.36,49.77,522778,0
+SON.US,D,20240815,000000,50.26,51.1,50.26,50.83,612703,0
+SON.US,D,20240816,000000,50.46,50.91,49.84,50.85,591343,0
+SON.US,D,20240819,000000,50.93,51.64,50.75,50.83,563537,0
+SON.US,D,20240820,000000,50.57,50.8595,50.4,50.57,561773,0
+SON.US,D,20240821,000000,50,51.55,50,51.5,1061687,0
+SON.US,D,20240822,000000,51.61,52.94,51.44,52.79,1109192,0
+SON.US,D,20240823,000000,52.91,53.77,52.83,53.59,777691,0
+SON.US,D,20240826,000000,53.85,54.47,53.43,53.45,540282,0
+SON.US,D,20240827,000000,53.29,53.99,53,53.84,730749,0
+SON.US,D,20240828,000000,53.72,54.68,53.72,54.3,691245,0
+SON.US,D,20240829,000000,54.73,55.99,54.34,55.34,1003748,0
+SON.US,D,20240830,000000,55.4,56.77,55.34,56.57,1150877,0
+SON.US,D,20240903,000000,56.17,56.58,55.52,55.6,884008,0
+SON.US,D,20240904,000000,55.44,55.76,54.275,54.33,611765,0
+SON.US,D,20240905,000000,54.89,56.66,54.6,55.24,606875,0
+SON.US,D,20240906,000000,55.21,56.19,54.67,55.02,506261,0
+SON.US,D,20240909,000000,54.97,55.085,54.27,54.53,788931,0
+SON.US,D,20240910,000000,54.54,54.88,54.195,54.24,518961,0
+SON.US,D,20240911,000000,54.03,54.03,52.765,53.8,607205,0
+SON.US,D,20240912,000000,53.91,54.31,53.59,54.26,470269,0
+SON.US,D,20240913,000000,54.77,55.5698,54.11,55.07,486333,0
+SON.US,D,20240916,000000,55.3,56.055,55.13,55.62,596020,0
+SON.US,D,20240917,000000,55.76,56.07,55.5209,55.68,578207,0
+SON.US,D,20240918,000000,55.92,56.361,55.04,55.08,643465,0
+SON.US,D,20240919,000000,55.84,56,54.76,54.98,879226,0
+SON.US,D,20240920,000000,54.33,54.6,53.67,54.54,4060947,0
+SON.US,D,20240923,000000,54.67,54.77,53.96,54.29,979656,0
+SON.US,D,20240924,000000,54.47,55.22,54.23,54.27,514719,0
+SON.US,D,20240925,000000,54.55,54.7,53.44,53.61,671042,0
+SON.US,D,20240926,000000,54.06,54.6,53.8,54.34,615337,0
+SON.US,D,20240927,000000,54.66,54.795,53.84,54.21,609595,0
+SON.US,D,20240930,000000,53.99,54.68,53.75,54.63,740467,0
+SON.US,D,20241001,000000,54.72,54.72,54.1533,54.32,337603,0
+SON.US,D,20241002,000000,54.08,54.65,53.45,53.62,368630,0
+SON.US,D,20241003,000000,53.34,53.81,52.98,53.32,315440,0
+SON.US,D,20241004,000000,53.71,54.06,53.17,53.76,301837,0
+SON.US,D,20241007,000000,53.35,53.47,53.08,53.22,388522,0
+SON.US,D,20241008,000000,53.02,53.27,52.37,52.97,385582,0
+SON.US,D,20241009,000000,52.85,53.81,52.72,53.61,583410,0
+SON.US,D,20241010,000000,53.54,54.235,53.2901,53.6,552435,0
+SON.US,D,20241011,000000,53.73,54.345,53.73,54.2,746106,0
+SON.US,D,20241014,000000,54.27,54.8,53.97,54.66,420290,0
+SON.US,D,20241015,000000,54.65,55.1992,54.58,54.89,531923,0
+SON.US,D,20241016,000000,54.89,55.33,54.21,54.24,499751,0
+SON.US,D,20241017,000000,54.28,54.59,52.89,53.44,1168635,0
+SON.US,D,20241018,000000,53.66,53.66,52.88,52.96,542855,0
+SON.US,D,20241021,000000,52.98,53.045,52.32,52.33,679813,0
+SON.US,D,20241022,000000,52.31,52.82,52.1,52.52,471582,0
+SON.US,D,20241023,000000,52.83,53.15,52.44,52.69,603973,0
+SON.US,D,20241024,000000,53.05,53.2,52.73,53.09,741207,0
+SON.US,D,20241025,000000,53.44,53.59,52.82,53.08,500732,0
+SON.US,D,20241028,000000,53.2,53.69,53,53.27,511848,0
+SON.US,D,20241029,000000,52.94,53.15,52.37,52.39,552532,0
+SON.US,D,20241030,000000,52.07,52.945,52.05,52.47,673170,0
+SON.US,D,20241031,000000,52.57,53.22,52.465,52.52,911369,0
+SON.US,D,20241101,000000,51.01,51.7509,50.29,51.14,1382678,0
+SON.US,D,20241104,000000,51.14,51.595,50.53,50.56,768653,0
+SON.US,D,20241105,000000,50.61,50.855,50.18,50.26,459780,0
+SON.US,D,20241106,000000,51.55,51.817,50.805,51.37,610832,0
+SON.US,D,20241107,000000,51.64,52.01,51.03,51.13,534012,0
+SON.US,D,20241108,000000,50.91,51.68,50.42,50.66,881879,0
+SON.US,D,20241111,000000,50.98,51.4,50.65,50.67,417891,0
+SON.US,D,20241112,000000,50.66,50.95,50.53,50.77,841312,0
+SON.US,D,20241113,000000,50.53,50.775,50.26,50.71,634753,0
+SON.US,D,20241114,000000,50.73,50.89,50.185,50.31,534481,0
+SON.US,D,20241115,000000,50.19,50.6,49.97,50.07,503827,0
+SON.US,D,20241118,000000,49.92,50.3,49.78,49.9,510725,0
+SON.US,D,20241119,000000,49.55,49.67,48.9,49.19,595079,0
+SON.US,D,20241120,000000,49.255,50.225,49.0101,49.97,521831,0
+SON.US,D,20241121,000000,49.975,50.21,49.47,50.15,857338,0
+SON.US,D,20241122,000000,50.255,50.97,50.17,50.92,483421,0
+SON.US,D,20241125,000000,51.095,52.32,51.06,51.92,804813,0
+SON.US,D,20241126,000000,52.31,52.64,51.49,51.64,793347,0
+SON.US,D,20241127,000000,52.17,52.36,51.24,51.31,403156,0
+SON.US,D,20241129,000000,51.41,51.959,51.27,51.88,308192,0
+SON.US,D,20241202,000000,52.03,52.23,51.4,52.12,676273,0
+SON.US,D,20241203,000000,52.12,52.31,51.57,52.16,469964,0
+SON.US,D,20241204,000000,52.045,52.335,51.53,51.91,418259,0
+SON.US,D,20241205,000000,51.56,51.79,50.56,50.94,510720,0
+SON.US,D,20241206,000000,51.03,51.3,50.8225,51.23,519296,0
+SON.US,D,20241209,000000,51.35,52.32,51.292,52.03,688501,0
+SON.US,D,20241210,000000,51.61,51.85,50.69,51.46,647470,0
+SON.US,D,20241211,000000,51.785,52.04,51.4,52.02,702229,0
+SON.US,D,20241212,000000,52.4,52.77,51.6675,52.13,775659,0
+SON.US,D,20241213,000000,51.68,52,50.78,51.93,607630,0
+SON.US,D,20241216,000000,51.75,52.025,51.51,51.51,958212,0
+SON.US,D,20241217,000000,51.25,51.42,50.3,50.46,782175,0
+SON.US,D,20241218,000000,50.56,50.93,49.04,49.06,863046,0
+SON.US,D,20241219,000000,49.63,51.4799,49.2,50.15,1531459,0
+SON.US,D,20241220,000000,50.39,50.55,49.21,49.42,2023452,0
+SON.US,D,20241223,000000,49.36,49.66,49.03,49.56,523627,0
+SON.US,D,20241224,000000,49.625,49.85,49.27,49.53,257291,0
+SON.US,D,20241226,000000,49.43,49.72,49.08,49.2,698290,0
+SON.US,D,20241227,000000,49,49.53,48.72,48.89,717863,0
+SON.US,D,20241230,000000,48.73,48.92,48.25,48.6,518525,0
+SON.US,D,20241231,000000,48.73,48.94,48.53,48.85,541251,0
+SON.US,D,20250102,000000,48.725,49.12,47.74,48.01,702959,0
+SON.US,D,20250103,000000,48.64,48.99,47.68,47.95,696175,0
+SON.US,D,20250106,000000,48.25,48.835,47.18,47.23,1153325,0
+SON.US,D,20250107,000000,47.51,48.16,47.27,47.41,842908,0
+SON.US,D,20250108,000000,47.29,47.48,46.46,47.27,723183,0
+SON.US,D,20250110,000000,46.59,46.9,45.93,45.93,686008,0
+SON.US,D,20250113,000000,46.03,46.81,45.93,46.57,736783,0
+SON.US,D,20250114,000000,46.78,47.13,46.625,47.03,742950,0
+SON.US,D,20250115,000000,47.59,47.945,47.07,47.21,664136,0
+SON.US,D,20250116,000000,47.2,47.73,46.8875,47.6,517102,0
+SON.US,D,20250117,000000,47.73,48.11,47.695,47.75,529976,0
+SON.US,D,20250121,000000,48,49.315,47.94,49.22,902905,0
+SON.US,D,20250122,000000,48.99,49.53,48.46,48.47,669347,0
+SON.US,D,20250123,000000,48.59,48.71,47.88,48.61,489675,0
+SON.US,D,20250124,000000,48.63,48.86,48.16,48.46,513736,0
+SON.US,D,20250127,000000,48.73,49.28,48.5,48.86,924026,0
+SON.US,D,20250128,000000,48.86,49.6804,48.24,48.25,691525,0
+SON.US,D,20250129,000000,48.405,48.95,48.07,48.18,477491,0
+SON.US,D,20250130,000000,48.275,48.478,47.73,48.29,481365,0
+SON.US,D,20250131,000000,48.09,48.56,47.44,47.64,1812338,0
+SON.US,D,20250203,000000,46.8,47.79,46.27,47.65,888048,0
+SON.US,D,20250204,000000,47.85,48.3,47.57,47.78,661610,0
+SON.US,D,20250205,000000,47.895,48.43,47.585,48.13,645550,0
+SON.US,D,20250206,000000,48.5,48.715,47.52,47.68,652585,0
+SON.US,D,20250207,000000,47.5,47.565,46.8,46.93,568280,0
+SON.US,D,20250210,000000,46.97,47.63,46.7,47.36,647277,0
+SON.US,D,20250211,000000,47.125,47.72,46.97,47.58,596836,0
+SON.US,D,20250212,000000,47.16,47.43,46.5,46.82,623375,0
+SON.US,D,20250213,000000,47.13,48.4052,47.13,48.2,620414,0
+SON.US,D,20250214,000000,48.185,48.6799,47.725,47.76,596953,0
+SON.US,D,20250218,000000,47.85,48.32,47.52,48.14,834165,0
+SON.US,D,20250219,000000,46.18,47.42,44.355,46.38,2105474,0
+SON.US,D,20250220,000000,46.39,46.86,45.83,46.24,1068983,0
+SON.US,D,20250221,000000,46.51,47.11,46.13,46.83,974004,0
+SON.US,D,20250224,000000,46.89,47.25,46.4,46.58,1140437,0
+SON.US,D,20250225,000000,46.87,47.72,46.87,47.05,1186960,0
+SON.US,D,20250226,000000,46.54,47.14,46.385,46.88,965961,0
+SON.US,D,20250227,000000,46.725,47.16,46.48,46.52,595766,0
+SON.US,D,20250228,000000,46.7,47.86,46.593,47.82,1940798,0
+SON.US,D,20250303,000000,47.925,48.7,47.05,47.28,834714,0
+SON.US,D,20250304,000000,47,47.0808,46.225,46.27,812008,0
+SON.US,D,20250305,000000,46.3,47.16,45.82,46.17,840117,0
+SON.US,D,20250306,000000,46.15,47.06,45.77,46.9,685563,0
+SON.US,D,20250307,000000,46.65,48.0299,46.535,47.75,652987,0
+SON.US,D,20250310,000000,47.3,48.43,47.27,47.27,967566,0
+SON.US,D,20250311,000000,47.67,47.74,46.51,46.51,888909,0
+SON.US,D,20250312,000000,46.09,46.5,44.805,45.21,755036,0
+SON.US,D,20250313,000000,46.015,46.42,44.6,44.71,684777,0
+SON.US,D,20250314,000000,45.23,45.72,44.88,45.63,743598,0
+SON.US,D,20250317,000000,47.02,47.23,46.385,47.17,799373,0
+SON.US,D,20250318,000000,46.885,47.57,46.73,47.41,668409,0
+SON.US,D,20250319,000000,47.12,48.81,47.12,48.39,1710237,0
+SON.US,D,20250320,000000,48.115,48.42,47.4632,47.83,1086620,0
+SON.US,D,20250321,000000,47.62,47.62,46.59,46.68,1550143,0
+SON.US,D,20250324,000000,47.09,47.17,46.27,46.75,869881,0
+SON.US,D,20250325,000000,46.99,47.17,46.01,46.41,765617,0
+SON.US,D,20250326,000000,46.53,47.18,46.4,47.13,507700,0
+SON.US,D,20250327,000000,47.055,47.145,46.48,46.88,683142,0
+SON.US,D,20250328,000000,47.02,47.26,46.3201,46.7,521690,0
+SON.US,D,20250331,000000,46.825,47.57,46.405,47.24,802291,0
+SON.US,D,20250401,000000,47.42,48.01,46.935,47.93,753491,0
+SON.US,D,20250402,000000,47.61,47.9,47.01,47.88,687249,0
+SON.US,D,20250403,000000,47.275,47.62,45.91,45.97,1284293,0
+SON.US,D,20250404,000000,44.71,44.96,43.4,43.78,959137,0
+SON.US,D,20250407,000000,42.36,43.95,40.62,41.8,1356478,0
+SON.US,D,20250408,000000,42.775,42.9,40.17,40.6,1104610,0
+SON.US,D,20250409,000000,40.09,43.065,39.46,42.89,1509272,0
+SON.US,D,20250410,000000,41.7601,42.77,40.99,42.49,965262,0
+SON.US,D,20250411,000000,42.43,43.69,41.85,43.37,588286,0
+SON.US,D,20250414,000000,43.76,44.29,43.595,44.13,619177,0
+SON.US,D,20250415,000000,43.925,44.45,43.8009,44.03,591531,0
+SON.US,D,20250416,000000,44.03,44.21,43.0678,43.42,664260,0
+SON.US,D,20250417,000000,43.515,44.31,43.37,43.9,643274,0
+SON.US,D,20250421,000000,43.75,43.88,43.1,43.44,582763,0
+SON.US,D,20250422,000000,43.984,45.04,43.94,45.01,547948,0
+SON.US,D,20250423,000000,45.41,46.39,44.995,45.34,761145,0
+SON.US,D,20250424,000000,44.53,46.49,44.53,46.4,511780,0
+SON.US,D,20250425,000000,46.1,46.32,45.64,46.19,412829,0
+SON.US,D,20250428,000000,45.97,46.57,45.97,46.45,451075,0
+SON.US,D,20250429,000000,46.48,47.19,46.44,46.76,872197,0
+SON.US,D,20250430,000000,44.22,44.4387,39.98,41,3355555,0
+SON.US,D,20250501,000000,40.95,43.48,40.5,43.26,1699339,0
+SON.US,D,20250502,000000,43.745,44.85,43.44,44.71,1033140,0
+SON.US,D,20250505,000000,44.82,45.59,44.55,44.96,920778,0
+SON.US,D,20250506,000000,44.885,44.89,44.18,44.35,751888,0
+SON.US,D,20250507,000000,44.71,44.71,43.88,44.16,991469,0
+SON.US,D,20250508,000000,44.3824,45.45,44.13,45.05,602195,0
+SON.US,D,20250509,000000,44.675,45,44.3,44.33,541595,0
+SON.US,D,20250512,000000,45.585,46.53,45.47,45.89,824784,0
+SON.US,D,20250513,000000,45.69,46.13,45.03,45.07,1243266,0
+SON.US,D,20250514,000000,44.965,45.35,44.53,45.15,725440,0
+SON.US,D,20250515,000000,44.985,45.9513,44.985,45.83,898998,0
+SON.US,D,20250516,000000,45.885,46.425,45.71,46.38,758592,0
+SON.US,D,20250519,000000,45.895,46.51,45.83,46.23,503034,0
+SON.US,D,20250520,000000,46.225,46.52,46,46.12,546321,0
+SON.US,D,20250521,000000,45.5,46.06,45.25,45.27,537949,0
+SON.US,D,20250522,000000,45.17,45.41,44.91,45.11,485986,0
+SON.US,D,20250523,000000,45.34,45.9,44.8907,45.69,705140,0
+SON.US,D,20250527,000000,46.11,46.7,46.03,46.66,534016,0
+SON.US,D,20250528,000000,46.54,46.83,45.65,45.72,514134,0
+SON.US,D,20250529,000000,45.9,45.9444,45.12,45.59,679255,0
+SON.US,D,20250530,000000,45.51,45.81,45.07,45.54,730690,0
+SON.US,D,20250602,000000,45.39,45.39,44.1,44.71,702040,0
+SON.US,D,20250603,000000,44.64,45.65,44.64,45.57,557006,0
+SON.US,D,20250604,000000,45.495,45.675,44.75,44.76,603279,0
+SON.US,D,20250605,000000,45.03,45.46,44.605,45.07,478356,0
+SON.US,D,20250606,000000,45.6,45.7381,44.925,45.11,570911,0
+SON.US,D,20250609,000000,45.295,45.9316,44.85,45.5,530866,0
+SON.US,D,20250610,000000,45.66,46.345,45.5,46.02,706760,0
+SON.US,D,20250611,000000,46.03,46.03,45.09,45.17,553176,0
+SON.US,D,20250612,000000,45.08,45.66,44.855,45.64,631089,0
+SON.US,D,20250613,000000,45.17,45.43,44.251,44.4,618326,0
+SON.US,D,20250616,000000,44.67,44.89,44.28,44.51,732304,0
+SON.US,D,20250617,000000,44.28,44.555,43.75,43.78,622361,0
+SON.US,D,20250618,000000,43.905,44.16,43.41,43.46,574924,0
+SON.US,D,20250620,000000,43.81,43.81,43.04,43.05,1100722,0
+SON.US,D,20250623,000000,43.205,43.9431,42.95,43.71,762329,0
+SON.US,D,20250624,000000,43.94,44.54,43.93,44.26,1130647,0
+SON.US,D,20250625,000000,44.225,44.24,43.47,43.56,1107676,0
+SON.US,D,20250626,000000,43.735,44.2729,43.735,43.89,803924,0
+SON.US,D,20250627,000000,43.96,44.39,43.59,43.82,1059731,0
+SON.US,D,20250630,000000,43.72,43.855,43.2,43.56,1398881,0
+SON.US,D,20250701,000000,43.645,46.01,43.54,45.74,1807227,0
+SON.US,D,20250702,000000,46.06,46.68,45.66,46.65,933131,0
+SON.US,D,20250703,000000,46.66,47.035,46.385,46.51,761161,0
+SON.US,D,20250707,000000,46.35,46.855,46.25,46.35,744087,0
+SON.US,D,20250708,000000,46.45,47.19,46.28,46.55,802809,0
+SON.US,D,20250709,000000,46.6,46.94,46.25,46.8,898945,0
+SON.US,D,20250710,000000,46.85,47.76,46.81,47.01,879031,0
+SON.US,D,20250711,000000,47.05,47.05,46.02,46.27,799011,0
+SON.US,D,20250714,000000,46.36,46.36,45.77,46.1,715027,0
+SON.US,D,20250715,000000,46.26,46.46,45.27,45.29,962607,0
+SON.US,D,20250716,000000,45.29,45.79,45.1,45.67,670741,0
+SON.US,D,20250717,000000,45.7,46.335,45.58,46.25,632435,0
+SON.US,D,20250718,000000,46.39,46.4024,45.59,45.87,598691,0
+SON.US,D,20250721,000000,46.125,46.38,45.88,46.03,1027413,0
+SON.US,D,20250722,000000,46.32,47.735,45.726,47.65,1099752,0
+SON.US,D,20250723,000000,47.74,48.77,47.73,48.68,1428771,0
+SON.US,D,20250724,000000,48.19,50.09,47.35,48.58,2419542,0
+SON.US,D,20250725,000000,48.75,49,47.78,48.33,1189936,0
+SON.US,D,20250728,000000,48.2,48.27,47.4,47.7,1033775,0
+SON.US,D,20250729,000000,47.79,48.08,47.16,47.31,1066568,0
+SON.US,D,20250730,000000,47.11,47.11,45.6,45.83,1058663,0
+SON.US,D,20250731,000000,45.1,45.56,44.69,45.07,2339738,0
+SON.US,D,20250801,000000,44.92,45.23,43.87,44.24,1661023,0
+SON.US,D,20250804,000000,44.24,44.855,44.09,44.77,603879,0
+SON.US,D,20250805,000000,45.16,45.16,44.325,44.86,644078,0
+SON.US,D,20250806,000000,44.97,45.41,44.7,45.38,706976,0
+SON.US,D,20250807,000000,45.41,46.05,45.2684,45.93,826093,0
+SON.US,D,20250808,000000,45.465,45.61,45.01,45.43,536816,0
+SON.US,D,20250811,000000,45.46,45.635,44.615,45.01,570436,0
+SON.US,D,20250812,000000,45.17,45.7345,45.05,45.37,599622,0
+SON.US,D,20250813,000000,45.565,46.63,45.26,46.62,655721,0
+SON.US,D,20250814,000000,46.025,46.33,45.27,46.01,731202,0
+SON.US,D,20250815,000000,46.21,46.43,45.87,46.25,978681,0
+SON.US,D,20250818,000000,46.28,46.4496,45.47,45.48,1031380,0
+SON.US,D,20250819,000000,45.72,46.5,45.72,46.39,756496,0
+SON.US,D,20250820,000000,46.22,46.46,45.655,45.98,730383,0
+SON.US,D,20250821,000000,45.97,46.95,45.67,46.58,529277,0
+SON.US,D,20250822,000000,46.75,48.11,46.74,47.55,773738,0
+SON.US,D,20250825,000000,47.335,47.38,46.825,46.85,664889,0
+SON.US,D,20250826,000000,46.9,47.09,46.625,46.73,691565,0
+SON.US,D,20250827,000000,46.6,47.15,46.47,46.78,638511,0
+SON.US,D,20250828,000000,47.025,47.05,46.34,46.74,674157,0
+SON.US,D,20250829,000000,46.82,47.29,46.7058,47.25,1733012,0
+SON.US,D,20250902,000000,46.9,47.03,46.41,46.71,1426641,0
+SON.US,D,20250903,000000,46.64,46.735,45.77,45.94,817848,0
+SON.US,D,20250904,000000,46.1972,46.1972,44.81,45.51,1279412,0
+SON.US,D,20250905,000000,45.55,46.46,45.52,46.22,1251773,0
+SON.US,D,20250908,000000,46.22,46.39,45.4,46.17,969714,0
+SON.US,D,20250909,000000,46.14,46.1751,45.5381,45.7,849736,0
+SON.US,D,20250910,000000,45.46,46.07,45.39,46.06,896212,0
+SON.US,D,20250911,000000,45.905,47.225,45.75,47.21,884431,0
+SON.US,D,20250912,000000,47.3,47.885,46.895,47.79,852985,0
+SON.US,D,20250915,000000,48.48,49.76,47.64,47.72,1690472,0
+SON.US,D,20250916,000000,47.86,47.86,47.04,47.17,904488,0
+SON.US,D,20250917,000000,47.39,48.37,47.15,47.39,805758,0
+SON.US,D,20250918,000000,47.28,47.4715,46.7664,47.02,659903,0
+SON.US,D,20250919,000000,47.045,47.05,46,46.31,1544193,0
+SON.US,D,20250922,000000,46.35,46.45,45.64,45.94,985634,0
+SON.US,D,20250923,000000,45.9,46.64,45.62,45.64,868697,0
+SON.US,D,20250924,000000,46.01,46.19,45.01,45.08,1043668,0
+SON.US,D,20250925,000000,44.83,45.07,43.99,44.11,1495511,0
+SON.US,D,20250926,000000,44.11,44.31,43.68,43.91,1142287,0
+SON.US,D,20250929,000000,44.12,44.12,41.93,42.77,1712542,0
+SON.US,D,20250930,000000,42.56,43.13,42.3564,43.09,1271225,0
+SON.US,D,20251001,000000,42.915,43.44,42.77,43.04,933609,0
+SON.US,D,20251002,000000,42.81,43.2152,42.76,43.08,700747,0
+SON.US,D,20251003,000000,43.24,43.56,43.07,43.32,814674,0
+SON.US,D,20251006,000000,43.23,43.23,42.6,42.68,792232,0
+SON.US,D,20251007,000000,42.72,43.095,42.07,42.47,745769,0
+SON.US,D,20251008,000000,42.6,42.775,42.4,42.62,698470,0
+SON.US,D,20251009,000000,42.26,42.365,40.16,40.43,1815897,0
+SON.US,D,20251010,000000,40.56,40.66,39.52,39.61,1803810,0
+SON.US,D,20251013,000000,40,40.55,39.3753,39.49,1227949,0
+SON.US,D,20251014,000000,39.41,39.89,39.13,39.58,972457,0
+SON.US,D,20251015,000000,39.66,40.08,39.485,39.95,1149566,0
+SON.US,D,20251016,000000,40.23,40.43,39.83,40.16,1252907,0
+SON.US,D,20251017,000000,39.485,40.335,39.43,40.03,1541520,0
+SON.US,D,20251020,000000,40.11,40.71,40.05,40.52,1330551,0
+SON.US,D,20251021,000000,40.8975,41.2,40.53,41.17,1710566,0
+SON.US,D,20251022,000000,41.025,42.0924,40.915,41.49,1701820,0
+SON.US,D,20251023,000000,41.58,43.37,40.98,41.43,2743244,0
+SON.US,D,20251024,000000,41.585,41.67,40.22,40.36,2015846,0
+SON.US,D,20251027,000000,40.405,40.405,39.34,39.46,2948911,0
+SON.US,D,20251028,000000,39.56,40.53,39.155,40.15,1744953,0
+SON.US,D,20251029,000000,39.71,40.31,39.27,39.7,2903575,0
+SON.US,D,20251030,000000,39.36,39.55,38.65,39.27,2373527,0
+SON.US,D,20251031,000000,38.96,40.66,38.755,40.57,2635012,0
+SON.US,D,20251103,000000,40.2,40.33,39.71,39.89,1864610,0
+SON.US,D,20251104,000000,39.675,40.44,39.59,40.07,1148009,0
+SON.US,D,20251105,000000,40.25,40.89,40.05,40.85,1199130,0
+SON.US,D,20251106,000000,41.02,41.29,40.35,40.45,1038957,0
+SON.US,D,20251107,000000,40.33,40.76,40.15,40.68,922914,0
+SON.US,D,20251110,000000,40.25,40.785,39.75,40.54,1177000,0
+SON.US,D,20251111,000000,40.705,41.3,40.41,40.65,830051,0
+SON.US,D,20251112,000000,40.765,41.02,40.26,40.29,774137,0
+SON.US,D,20251113,000000,40.675,42.44,40.375,41.57,1736157,0
+SON.US,D,20251114,000000,41.415,41.69,40.64,40.93,854692,0
+SON.US,D,20251117,000000,40.895,41,40.115,40.31,1008527,0
+SON.US,D,20251118,000000,40.25,40.52,39.67,40.05,1067648,0
+SON.US,D,20251119,000000,40.125,40.125,39.27,39.86,814329,0
+SON.US,D,20251120,000000,40.26,40.2664,39.6012,39.77,1127930,0
+SON.US,D,20251121,000000,39.99,41.6,39.83,41.05,1197797,0
+SON.US,D,20251124,000000,40.615,40.97,40.01,40.74,1228005,0
+SON.US,D,20251125,000000,41.06,41.7482,41.06,41.57,632045,0
+SON.US,D,20251126,000000,41.3088,42.21,40.96,41.81,737401,0
+SON.US,D,20251128,000000,42.04,42.49,41.7484,42.17,535154,0
+SON.US,D,20251201,000000,42,42.66,41.85,42.29,873953,0
+SON.US,D,20251202,000000,42.505,42.505,40.8602,41.08,1001926,0
+SON.US,D,20251203,000000,41.35,41.77,41.04,41.37,828994,0
+SON.US,D,20251204,000000,41.44,41.7935,41.255,41.29,664601,0
+SON.US,D,20251205,000000,41.44,41.57,41.075,41.43,725638,0
+SON.US,D,20251208,000000,41.5,41.76,40.785,40.91,940628,0
+SON.US,D,20251209,000000,40.78,41.36,40.385,40.72,903952,0
+SON.US,D,20251210,000000,40.8,42.005,40.5501,41.93,1203296,0
+SON.US,D,20251211,000000,42,42.44,41.97,42.17,757886,0
+SON.US,D,20251212,000000,42.44,42.65,42.0801,42.46,938968,0
+SON.US,D,20251215,000000,42.73,43.11,42.47,42.94,888318,0
+SON.US,D,20251216,000000,42.86,43.41,42.6101,43,1001970,0
+SON.US,D,20251217,000000,42.88,43.33,42.52,43.16,1182975,0
+SON.US,D,20251218,000000,43.37,43.84,43.16,43.35,1283884,0
+SON.US,D,20251219,000000,43.21,43.765,43.13,43.31,1930682,0
+SON.US,D,20251222,000000,42.77,43.4999,42.69,43.17,1033781,0
+SON.US,D,20251223,000000,43.075,43.335,42.97,43.1,781590,0
+SON.US,D,20251224,000000,43.3499,43.5,42.96,43.16,394365,0
+SON.US,D,20251226,000000,43.2,43.56,43.11,43.5,391878,0
+SON.US,D,20251229,000000,43.48,44.095,43.35,43.96,667110,0
+SON.US,D,20251230,000000,43.86,44.06,43.5601,43.78,602891,0
+SON.US,D,20251231,000000,44.0999,44.0999,43.55,43.64,641689,0
+SON.US,D,20260102,000000,43.755,44.67,43.325,44.37,710354,0
+SON.US,D,20260105,000000,45.125,45.94,44.81,45.64,1218316,0
+SON.US,D,20260106,000000,45.22,46.51,45.22,46.39,1006428,0
+SON.US,D,20260107,000000,46.37,46.96,45.22,45.71,738807,0
+SON.US,D,20260108,000000,45.45,47.2,45.295,46.83,938479,0
+SON.US,D,20260109,000000,46.72,47.4,46.56,47.35,674506,0
+SON.US,D,20260112,000000,47.37,47.83,46.915,47.5,750106,0
+SON.US,D,20260113,000000,47.705,48.49,47.36,47.64,1056019,0
+SON.US,D,20260114,000000,47.8,49.635,47.74,49.32,1339797,0
+SON.US,D,20260115,000000,49.195,49.5,48.76,49.11,1206954,0
+SON.US,D,20260116,000000,48.8,48.98,48.3,48.71,1075341,0
+SON.US,D,20260120,000000,48.36,48.72,47.585,47.7,711092,0
+SON.US,D,20260121,000000,47.645,48.63,47.535,48.21,941420,0
+SON.US,D,20260122,000000,48.79,48.83,48.0901,48.76,836656,0
+SON.US,D,20260123,000000,48.5894,48.82,47.85,48.6,887337,0
+SON.US,D,20260126,000000,48.8,49.12,48.15,48.94,753269,0
+SON.US,D,20260127,000000,48.695,48.7151,48,48.13,792778,0
+SON.US,D,20260128,000000,48.05,48.54,47.19,47.46,1181318,0
+SON.US,D,20260129,000000,47.52,48.0325,47.36,47.86,1001024,0
+SON.US,D,20260130,000000,47.665,48.04,47,48,1672481,0
+SON.US,D,20260202,000000,47.69,48.485,47.58,48.25,920196,0
+SON.US,D,20260203,000000,48.49,49.46,48.29,49.01,824572,0
+SON.US,D,20260204,000000,49.31,51.735,49.31,51.62,1160031,0
+SON.US,D,20260205,000000,51.205,51.83,50.53,50.82,1001035,0
+SON.US,D,20260206,000000,50.73,51.73,50.73,51.32,977954,0
+SON.US,D,20260209,000000,51.25,51.32,50.34,50.77,1064895,0
+SON.US,D,20260210,000000,50.98,51.6,50.67,51.34,898914,0
+SON.US,D,20260211,000000,51.32,51.84,51.195,51.42,796729,0
+SON.US,D,20260212,000000,51.34,52.38,51.14,51.3,1017820,0
+SON.US,D,20260213,000000,51.21,51.83,50.81,51.67,1483887,0
+SON.US,D,20260217,000000,53.4999,57.83,52.885,56.72,2954913,0
+SON.US,D,20260218,000000,57,58.44,56.845,57.63,2453165,0
diff --git a/daily/us/nyse stocks/2/spce.us.txt b/daily/us/nyse stocks/2/spce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4bd2cd6bed8310a603e023aa84b0df6e57861be
--- /dev/null
+++ b/daily/us/nyse stocks/2/spce.us.txt	
@@ -0,0 +1,1585 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPCE.US,D,20191029,000000,241,250.2,210,219.8,316618.85,0
+SPCE.US,D,20191030,000000,221.8,223.2,210,212.2,140147.55,0
+SPCE.US,D,20191031,000000,209.2,209.2,179.1,188.2,315798.75,0
+SPCE.US,D,20191101,000000,188.2,194.2,181.8,192.8,129034.55,0
+SPCE.US,D,20191104,000000,195.2,195.6,185,187,112812.4,0
+SPCE.US,D,20191105,000000,190.8,196.8,171.2,193.6,261981.95,0
+SPCE.US,D,20191106,000000,194.4,196,189.2,193,68550.95,0
+SPCE.US,D,20191107,000000,193.4,197.5,190.8,196,57342.6,0
+SPCE.US,D,20191108,000000,197.6,200,196.4,199.8,74449.6,0
+SPCE.US,D,20191111,000000,206.4,207,200.6,204,76414.65,0
+SPCE.US,D,20191112,000000,205,205,200.2,202,52635.7,0
+SPCE.US,D,20191113,000000,201,202.8,192.6,194.4,74707.65,0
+SPCE.US,D,20191114,000000,194,195.4,190.2,193.2,40519,0
+SPCE.US,D,20191115,000000,194,194,189.4,193.6,44887,0
+SPCE.US,D,20191118,000000,193.6,193.8,190.2,190.6,25462.6,0
+SPCE.US,D,20191119,000000,190,192.2,186.4,187.8,26656.95,0
+SPCE.US,D,20191120,000000,188,189.6,179.6,182,76373.15,0
+SPCE.US,D,20191121,000000,186,186.798,166.048,168.6,170935.2,0
+SPCE.US,D,20191122,000000,170.6,172.362,145.2,152,332252.55,0
+SPCE.US,D,20191125,000000,153.6,154.4,138,144.4,292948.45,0
+SPCE.US,D,20191126,000000,143.8,150.2,143.2,145.2,93161.1,0
+SPCE.US,D,20191127,000000,145,149.4,141.4,146.4,76678.55,0
+SPCE.US,D,20191129,000000,149.6,149.6,143.6,145,38837.05,0
+SPCE.US,D,20191202,000000,146.6,150.398,142.718,148.8,66868.85,0
+SPCE.US,D,20191203,000000,148.2,150,145.8,149.2,59188.35,0
+SPCE.US,D,20191204,000000,150.4,150.8,144,144.4,61414.35,0
+SPCE.US,D,20191205,000000,146,149.6,144.1,144.4,57040.15,0
+SPCE.US,D,20191206,000000,146.8,146.8,144.4,145.2,42723.8,0
+SPCE.US,D,20191209,000000,157.4,175,157,168.4,487059.5,0
+SPCE.US,D,20191210,000000,176,194,176,179.4,576556.65,0
+SPCE.US,D,20191211,000000,184.2,188.4,181,186.8,248982.2,0
+SPCE.US,D,20191212,000000,191,191.594,177.2,183.4,207720.3,0
+SPCE.US,D,20191213,000000,183.8,185.5,175,180.6,107158.85,0
+SPCE.US,D,20191216,000000,180,187.6,179.6,185.8,179988.4,0
+SPCE.US,D,20191217,000000,186,187.6,184.026,186.8,153321.9,0
+SPCE.US,D,20191218,000000,186,193.4,186,191.2,191054.95,0
+SPCE.US,D,20191219,000000,190.2,210,190.2,207.4,315965.1,0
+SPCE.US,D,20191220,000000,210,217.8,204,215.4,497748.85,0
+SPCE.US,D,20191223,000000,219.8,220,211.4,219,188152.55,0
+SPCE.US,D,20191224,000000,221,229.8,220.2,228.2,125664.35,0
+SPCE.US,D,20191226,000000,230,237.4,211.8,218,289668.9,0
+SPCE.US,D,20191227,000000,217.4,234,212.4,231.2,342776.25,0
+SPCE.US,D,20191230,000000,232,234.4,221.6,229.8,208135.4,0
+SPCE.US,D,20191231,000000,226.4,232.8,226,231,101554.9,0
+SPCE.US,D,20200102,000000,234,237.8,228.6,235.8,196349.65,0
+SPCE.US,D,20200103,000000,230.8,238,230,236.2,115595.8,0
+SPCE.US,D,20200106,000000,236.2,236.964,221,227.6,155114.6,0
+SPCE.US,D,20200107,000000,228,229,221.218,227.2,87247.5,0
+SPCE.US,D,20200108,000000,222.4,230,222.2,228.4,92221.6,0
+SPCE.US,D,20200109,000000,230.4,243.4,228.8,240.8,302225.7,0
+SPCE.US,D,20200110,000000,247.4,260,246.4,256.6,304226,0
+SPCE.US,D,20200113,000000,260.6,282.2,260,274,484355.3,0
+SPCE.US,D,20200114,000000,285.4,287.6,274,279.4,379906.55,0
+SPCE.US,D,20200115,000000,282.4,319.4,275,296.8,715642.85,0
+SPCE.US,D,20200116,000000,315.2,320.2,291.2,298.8,616067.95,0
+SPCE.US,D,20200117,000000,300.8,316,295.2,312.8,328953.25,0
+SPCE.US,D,20200121,000000,326.2,352,324.198,346,765137.8,0
+SPCE.US,D,20200122,000000,368.6,396.8,362,394.4,1757968,0
+SPCE.US,D,20200123,000000,378.6,394.6,352.2,382.4,1217083.05,0
+SPCE.US,D,20200124,000000,372,385,324.6,344.2,990810.75,0
+SPCE.US,D,20200127,000000,318,360,312.2,348.8,641931.85,0
+SPCE.US,D,20200128,000000,359.2,370,352,359.4,547321.15,0
+SPCE.US,D,20200129,000000,363.2,363.2,342.2,351.6,320232.3,0
+SPCE.US,D,20200130,000000,342.2,355.4,331.6,342,365714.85,0
+SPCE.US,D,20200131,000000,340.586,356.6,337,343,312395.15,0
+SPCE.US,D,20200203,000000,343,378.8,343,372.2,422384.75,0
+SPCE.US,D,20200204,000000,386.2,400,375.304,393.8,729163.7,0
+SPCE.US,D,20200205,000000,400.2,401.8,360.8,373.8,465160.85,0
+SPCE.US,D,20200206,000000,369.2,379.4,361,370.4,240981.15,0
+SPCE.US,D,20200207,000000,369.2,385,365.6,378.6,351797.3,0
+SPCE.US,D,20200210,000000,386.2,413.6,380,411,763616,0
+SPCE.US,D,20200211,000000,432.394,445.6,415,438.8,804595,0
+SPCE.US,D,20200212,000000,443.8,489.6,421,461.6,1390472.6,0
+SPCE.US,D,20200213,000000,455,493.8,454.5,473.2,1095513.5,0
+SPCE.US,D,20200214,000000,491.2,575.8,481.2,573.6,2280461.7,0
+SPCE.US,D,20200218,000000,643.4,774.398,574.2,606,5203888.15,0
+SPCE.US,D,20200219,000000,686,750,640,747,4244556.6,0
+SPCE.US,D,20200220,000000,775.8,849.8,611.2,745.2,6795098.15,0
+SPCE.US,D,20200221,000000,688.4,720,651,677.4,2264871.3,0
+SPCE.US,D,20200224,000000,592,731.4,582,685.8,2305508.25,0
+SPCE.US,D,20200225,000000,743.6,746,660,680.8,2204632.7,0
+SPCE.US,D,20200226,000000,636,693.8,552,575,2006369.55,0
+SPCE.US,D,20200227,000000,473.8,500,382.2,439.4,2399384.65,0
+SPCE.US,D,20200228,000000,399.2,515.8,385,492,1776557.6,0
+SPCE.US,D,20200302,000000,548.8,560,501,519.6,1179939.05,0
+SPCE.US,D,20200303,000000,538,549,475.2,494.2,1004905.6,0
+SPCE.US,D,20200304,000000,510.4,515,457.2,475.2,773319.7,0
+SPCE.US,D,20200305,000000,453.6,486.798,440.6,481.8,706205.7,0
+SPCE.US,D,20200306,000000,450.6,465.6,420,433.4,643390.3,0
+SPCE.US,D,20200309,000000,367.806,407.398,340,388.8,665383.3,0
+SPCE.US,D,20200310,000000,416.2,422.4,360,368.8,620304.6,0
+SPCE.US,D,20200311,000000,358.4,365.2,310,328.2,689217.35,0
+SPCE.US,D,20200312,000000,265.6,321.8,262.6,276.2,764345.65,0
+SPCE.US,D,20200313,000000,310.4,315.6,269.6,293.8,602233.2,0
+SPCE.US,D,20200316,000000,243.8,272,234.4,238.2,544815.55,0
+SPCE.US,D,20200317,000000,247.2,268.6,223.8,253.2,605911.3,0
+SPCE.US,D,20200318,000000,230.6,235.4,181.2,211.2,718121.55,0
+SPCE.US,D,20200319,000000,201.6,228,188,209.8,542526.2,0
+SPCE.US,D,20200320,000000,229.2,294.8,219.72,224.6,1069216.75,0
+SPCE.US,D,20200323,000000,234.6,266.8,220.2,259.4,839276.3,0
+SPCE.US,D,20200324,000000,311.8,348.8,292.62,326.4,1572282.8,0
+SPCE.US,D,20200325,000000,355.8,367.8,308,320,1150657.35,0
+SPCE.US,D,20200326,000000,328.8,363.6,314.6,341.2,901255.45,0
+SPCE.US,D,20200327,000000,328,328,302.2,307.6,545969.3,0
+SPCE.US,D,20200330,000000,308.2,314.998,288.4,295.2,468242.2,0
+SPCE.US,D,20200331,000000,297.4,319.2,291,295.6,464414.65,0
+SPCE.US,D,20200401,000000,278.4,288.598,257.6,266,471186.35,0
+SPCE.US,D,20200402,000000,258.8,276,248,259.2,429879.5,0
+SPCE.US,D,20200403,000000,259.4,270,242,243.8,381951.4,0
+SPCE.US,D,20200406,000000,269.2,289.8,260.8,286,576610,0
+SPCE.US,D,20200407,000000,314.6,321.4,276.4,281.4,698301.75,0
+SPCE.US,D,20200408,000000,289,313.2,282.2,307.2,614570.8,0
+SPCE.US,D,20200409,000000,320,328,298.4,305.4,528452.65,0
+SPCE.US,D,20200413,000000,311.8,315.6,296.2,309.2,329652.2,0
+SPCE.US,D,20200414,000000,320.6,405.8,319.2,380.6,1913178.6,0
+SPCE.US,D,20200415,000000,362.2,421.4,352.4,399.6,1583878.2,0
+SPCE.US,D,20200416,000000,407.2,416,354.21,366,1047202.45,0
+SPCE.US,D,20200417,000000,384.2,392,370,378,451435.5,0
+SPCE.US,D,20200420,000000,365.4,397,358.2,380,581414.7,0
+SPCE.US,D,20200421,000000,361.8,378,331.2,337.4,575400.4,0
+SPCE.US,D,20200422,000000,354.2,355.8,336.2,345.4,433412.25,0
+SPCE.US,D,20200423,000000,346.6,353.4,327.6,333.2,390283.65,0
+SPCE.US,D,20200424,000000,333.4,344.524,320,340.4,398003.55,0
+SPCE.US,D,20200427,000000,345.2,369.22,331.4,357.8,705328.85,0
+SPCE.US,D,20200428,000000,368.2,376.6,346.6,351.2,509546.3,0
+SPCE.US,D,20200429,000000,357.8,377.2,356,364.6,469723.1,0
+SPCE.US,D,20200430,000000,360,363.4,344.4,352.4,330170.6,0
+SPCE.US,D,20200501,000000,340.2,362,311,358.4,771076.4,0
+SPCE.US,D,20200504,000000,339.2,349.6,318,333.6,331624.55,0
+SPCE.US,D,20200505,000000,339.6,347.4,327.4,332.4,383919.25,0
+SPCE.US,D,20200506,000000,355,379,334,370,1189062.5,0
+SPCE.US,D,20200507,000000,379.4,420,371.4,396.8,1246379,0
+SPCE.US,D,20200508,000000,408.4,430.6,376,403.6,1184922.9,0
+SPCE.US,D,20200511,000000,378.2,399.8,370,388,654615.25,0
+SPCE.US,D,20200512,000000,388.8,397.8,351,352,637078.7,0
+SPCE.US,D,20200513,000000,350.4,353,323.2,330.8,449309.4,0
+SPCE.US,D,20200514,000000,325,326.2,301,317.6,467524.1,0
+SPCE.US,D,20200515,000000,312,329.2,309.5,312.4,399619.1,0
+SPCE.US,D,20200518,000000,334,336,318,320,433453.25,0
+SPCE.US,D,20200519,000000,320.2,328.6,312.4,317.4,334425.3,0
+SPCE.US,D,20200520,000000,304.8,311.6,296.2,297.2,1012993.2,0
+SPCE.US,D,20200521,000000,301,305.6,292,294.2,473001.25,0
+SPCE.US,D,20200522,000000,299.2,318.4,292.4,314.8,670567.2,0
+SPCE.US,D,20200526,000000,323.2,337,308.4,326.6,808051.1,0
+SPCE.US,D,20200527,000000,340.2,354.8,321,350.4,1046366.9,0
+SPCE.US,D,20200528,000000,340,345,326,329.4,494126.3,0
+SPCE.US,D,20200529,000000,328.2,343.8,326,340.8,532795.45,0
+SPCE.US,D,20200601,000000,367.2,374,345.2,350.4,1127798.85,0
+SPCE.US,D,20200602,000000,337.8,337.8,315.2,316.4,1218201.45,0
+SPCE.US,D,20200603,000000,307,335.8,304,327.8,1495006,0
+SPCE.US,D,20200604,000000,324.2,328.8,315.2,317.2,679063.65,0
+SPCE.US,D,20200605,000000,324.2,325.4,313.2,315.4,659314.5,0
+SPCE.US,D,20200608,000000,322.8,347.4,320,345.8,1067260.35,0
+SPCE.US,D,20200609,000000,345,345.8,325.6,332.8,554354.95,0
+SPCE.US,D,20200610,000000,333.4,335.784,317.2,323.2,499819.2,0
+SPCE.US,D,20200611,000000,304.8,313.2,286,289.2,875850.95,0
+SPCE.US,D,20200612,000000,302.6,304.8,286.2,299.8,573034.05,0
+SPCE.US,D,20200615,000000,289,310.7,284.2,306.4,517508.2,0
+SPCE.US,D,20200616,000000,320.4,321.6,301.4,307,431242.45,0
+SPCE.US,D,20200617,000000,305.6,314.6,298.4,299.6,342695.4,0
+SPCE.US,D,20200618,000000,298.4,309.1,295.4,304,350266.5,0
+SPCE.US,D,20200619,000000,306,313.4,298.8,300,736648.8,0
+SPCE.US,D,20200622,000000,354,354,322.4,347.8,2637888.65,0
+SPCE.US,D,20200623,000000,349,351.6,328,329,982960.4,0
+SPCE.US,D,20200624,000000,324.8,332.2,306,310,660617,0
+SPCE.US,D,20200625,000000,314,316.6,300.4,305,725799.95,0
+SPCE.US,D,20200626,000000,322,322,301.6,311,1008649.05,0
+SPCE.US,D,20200629,000000,308,311.8,293,308.4,646519.8,0
+SPCE.US,D,20200630,000000,304.2,328,299,326.8,699278,0
+SPCE.US,D,20200701,000000,334,337.8,317.2,334,748051,0
+SPCE.US,D,20200702,000000,335.6,346.8,323.4,325,588394.3,0
+SPCE.US,D,20200706,000000,331.6,341.8,321,339,695076.45,0
+SPCE.US,D,20200707,000000,332.6,336.8,323.024,331,410200.65,0
+SPCE.US,D,20200708,000000,332.2,336.4,324,335.8,436130.4,0
+SPCE.US,D,20200709,000000,342,389.8,341.6,389.2,2574897.2,0
+SPCE.US,D,20200710,000000,386.4,399.6,365.4,385,1388448.2,0
+SPCE.US,D,20200713,000000,391,419.8,354.236,362,1800887.45,0
+SPCE.US,D,20200714,000000,362.21,372.2,341,368.6,790127.85,0
+SPCE.US,D,20200715,000000,379.4,382.8,361.2,371,582487.55,0
+SPCE.US,D,20200716,000000,389.2,444,381.4,421.4,2639391.25,0
+SPCE.US,D,20200717,000000,455.8,495.56,445.2,481,2738606.15,0
+SPCE.US,D,20200720,000000,475.2,477.4,440,459.6,1037498.1,0
+SPCE.US,D,20200721,000000,462.4,526.4,459,498.6,2008476.2,0
+SPCE.US,D,20200722,000000,490.6,530.6,490,510.8,1340144.1,0
+SPCE.US,D,20200723,000000,522.6,551,476.2,503,1964728.35,0
+SPCE.US,D,20200724,000000,480,497,462,486.2,1025416.6,0
+SPCE.US,D,20200727,000000,500.4,513.6,475.4,498.4,858419.95,0
+SPCE.US,D,20200728,000000,504,516,472,477.2,1158129,0
+SPCE.US,D,20200729,000000,473.8,485.6,452.6,459.4,712696.25,0
+SPCE.US,D,20200730,000000,444,468,438.2,457.6,461436.3,0
+SPCE.US,D,20200731,000000,463.4,468,441.6,449,359132.35,0
+SPCE.US,D,20200803,000000,473,486,453.2,480.4,1110592.45,0
+SPCE.US,D,20200804,000000,435,443.6,413.6,414.4,1172960.65,0
+SPCE.US,D,20200805,000000,401.8,413.6,386.2,403,853611.45,0
+SPCE.US,D,20200806,000000,396,400,381,386.8,1107934.1,0
+SPCE.US,D,20200807,000000,381.4,386,362.6,365,981297.8,0
+SPCE.US,D,20200810,000000,369.4,390.4,368.4,384.6,623189.1,0
+SPCE.US,D,20200811,000000,391,393.4,362.8,365.6,531937.65,0
+SPCE.US,D,20200812,000000,366.8,368.8,356.2,363.2,429005.15,0
+SPCE.US,D,20200813,000000,364,389.6,360.4,375.4,780133.65,0
+SPCE.US,D,20200814,000000,377.4,381.8,365.6,371,396230.8,0
+SPCE.US,D,20200817,000000,373.6,374.6,344.8,363.4,778776.7,0
+SPCE.US,D,20200818,000000,360.8,367.4,349.6,354.6,495977,0
+SPCE.US,D,20200819,000000,354.8,363.6,350,350.6,384520.4,0
+SPCE.US,D,20200820,000000,350,352.2,337.2,346.2,552008.7,0
+SPCE.US,D,20200821,000000,345,352,335.4,337.4,447370.2,0
+SPCE.US,D,20200824,000000,340,354,334.44,352.6,475989.2,0
+SPCE.US,D,20200825,000000,355.8,356.8,342.6,349.8,329582.55,0
+SPCE.US,D,20200826,000000,349.6,370,344.602,346.8,668148.1,0
+SPCE.US,D,20200827,000000,351.6,353,337,345.6,446367.3,0
+SPCE.US,D,20200828,000000,347,351.2,342.2,349.2,250522.5,0
+SPCE.US,D,20200831,000000,362.6,365.2,348.6,358,639068.35,0
+SPCE.US,D,20200901,000000,357.8,358.4,346.6,348.2,457231.4,0
+SPCE.US,D,20200902,000000,350,350.8,326.6,342,670684.65,0
+SPCE.US,D,20200903,000000,332.6,343.8,324.4,330.6,615889.05,0
+SPCE.US,D,20200904,000000,331.4,337.8,297.202,318.4,751425.95,0
+SPCE.US,D,20200908,000000,327.8,365,320,348,1013354.4,0
+SPCE.US,D,20200909,000000,363.6,374.1,342.4,354.2,1010223.65,0
+SPCE.US,D,20200910,000000,356.8,369.198,345.8,349,637488.25,0
+SPCE.US,D,20200911,000000,349,352,326.6,331.2,638234.25,0
+SPCE.US,D,20200914,000000,336,349.378,332.398,347.8,381479,0
+SPCE.US,D,20200915,000000,349.6,361.6,343.4,354,445455.2,0
+SPCE.US,D,20200916,000000,350.6,355.8,345.6,348.2,336923.15,0
+SPCE.US,D,20200917,000000,340,346.4,334.4,343.6,365807.8,0
+SPCE.US,D,20200918,000000,344.4,347.6,336.3,344.2,413790.35,0
+SPCE.US,D,20200921,000000,335.2,339.746,317.9,329.6,540867.85,0
+SPCE.US,D,20200922,000000,329.8,332.2,322.4,329.4,348595.85,0
+SPCE.US,D,20200923,000000,328.8,333.8,310.8,314.6,498255.8,0
+SPCE.US,D,20200924,000000,310,326.8,298.4,318.4,594550,0
+SPCE.US,D,20200925,000000,319.4,329.4,317.4,328.6,271423.3,0
+SPCE.US,D,20200928,000000,365.8,415.6,362,410.2,2728585.9,0
+SPCE.US,D,20200929,000000,413.8,419.6,391.8,408.8,1613704.75,0
+SPCE.US,D,20200930,000000,401.2,417,379.2,384.6,981609.45,0
+SPCE.US,D,20201001,000000,385,407.4,383,403.4,695694.2,0
+SPCE.US,D,20201002,000000,381.4,418.2,376.4,415.4,978372.3,0
+SPCE.US,D,20201005,000000,424.4,432.8,411.2,420.2,662644,0
+SPCE.US,D,20201006,000000,425.4,450.6,416,420.6,1193725.95,0
+SPCE.US,D,20201007,000000,432.2,445.194,430.43,436.4,653305.95,0
+SPCE.US,D,20201008,000000,449,450.8,431,441.8,507382.85,0
+SPCE.US,D,20201009,000000,443.2,444.06,426.2,428,503909.15,0
+SPCE.US,D,20201012,000000,430,430,411,411.4,435120.05,0
+SPCE.US,D,20201013,000000,410,439.6,398.4,436.2,654059.85,0
+SPCE.US,D,20201014,000000,437.6,439,419.6,426.6,419585.8,0
+SPCE.US,D,20201015,000000,418,437.2,413.2,432.8,388234.7,0
+SPCE.US,D,20201016,000000,440,468,437.4,448.8,1186672.1,0
+SPCE.US,D,20201019,000000,460,472.4,444.6,456.4,863803.55,0
+SPCE.US,D,20201020,000000,458.2,487.4,453.04,460.6,1293188.9,0
+SPCE.US,D,20201021,000000,464.8,467,405,408.8,1050495.5,0
+SPCE.US,D,20201022,000000,412.8,426,410,414.6,433113.55,0
+SPCE.US,D,20201023,000000,416,416.4,381,382.8,807419.1,0
+SPCE.US,D,20201026,000000,380,384.8,358.2,366.4,630601.35,0
+SPCE.US,D,20201027,000000,368.6,379.6,364,365.8,302303.7,0
+SPCE.US,D,20201028,000000,359.6,363,346.6,349.6,443958.6,0
+SPCE.US,D,20201029,000000,353.6,366.3,349.4,363.6,430714.5,0
+SPCE.US,D,20201030,000000,362.6,362.6,340.4,348.4,401080.65,0
+SPCE.US,D,20201102,000000,348.6,363.8,342.8,353.2,493664.85,0
+SPCE.US,D,20201103,000000,357.8,373.4,353.582,369,424115.35,0
+SPCE.US,D,20201104,000000,369.8,376.2,357,360.6,392365.55,0
+SPCE.US,D,20201105,000000,365,383.4,360.6,383.4,593174.9,0
+SPCE.US,D,20201106,000000,400,404,367.4,380.6,669390.25,0
+SPCE.US,D,20201109,000000,400,427.6,386.8,409,727246.9,0
+SPCE.US,D,20201110,000000,415.4,418.6,382.2,409.4,494360.6,0
+SPCE.US,D,20201111,000000,417.8,447.6,412,438.8,643698.8,0
+SPCE.US,D,20201112,000000,429,445,417.8,432.4,481598,0
+SPCE.US,D,20201113,000000,440.4,447,422.6,445.4,367436.25,0
+SPCE.US,D,20201116,000000,412.6,424.4,396.8,417.8,1129482.35,0
+SPCE.US,D,20201117,000000,416.4,432,407.4,427,456257.95,0
+SPCE.US,D,20201118,000000,428.8,473.8,425,451.8,930817.55,0
+SPCE.US,D,20201119,000000,463,486.8,455.6,481,713925,0
+SPCE.US,D,20201120,000000,490.6,492,461,466.2,562250.6,0
+SPCE.US,D,20201123,000000,472.2,507.98,470,498.2,679830.95,0
+SPCE.US,D,20201124,000000,503.8,507.6,486.2,499.2,457925.05,0
+SPCE.US,D,20201125,000000,495,556,492.4,542,904157.55,0
+SPCE.US,D,20201127,000000,576.2,577.648,541,543.4,546954.2,0
+SPCE.US,D,20201130,000000,551.6,560.8,506.4,532.2,637556.45,0
+SPCE.US,D,20201201,000000,560,591.8,542.4,567,961872.7,0
+SPCE.US,D,20201202,000000,560,560.4,525.8,550.6,819380.2,0
+SPCE.US,D,20201203,000000,555.8,575.546,551.2,561.6,459484.45,0
+SPCE.US,D,20201204,000000,564,584,563,574.8,434319.5,0
+SPCE.US,D,20201207,000000,591.4,677.4,580.8,676,1402682.9,0
+SPCE.US,D,20201208,000000,661.4,673.8,632.2,667.8,1076383.1,0
+SPCE.US,D,20201209,000000,680,716.4,610.2,642.6,1293729.6,0
+SPCE.US,D,20201210,000000,604.6,652,592.2,643.6,730883.1,0
+SPCE.US,D,20201211,000000,639,692,637.2,640.8,924846.7,0
+SPCE.US,D,20201214,000000,542.2,576.6,527.6,529.4,2356037.55,0
+SPCE.US,D,20201215,000000,538.2,541,487.6,490.2,1541544.95,0
+SPCE.US,D,20201216,000000,499.6,537.31,490.2,517.2,1131969.95,0
+SPCE.US,D,20201217,000000,513,523,494,510,926186.7,0
+SPCE.US,D,20201218,000000,480,506.6,475.6,476.8,1516938.45,0
+SPCE.US,D,20201221,000000,483.4,506.1,478.4,496,792241.6,0
+SPCE.US,D,20201222,000000,508.4,518.8,487,509.4,847722.55,0
+SPCE.US,D,20201223,000000,511,548.8,504.6,536.4,915030.35,0
+SPCE.US,D,20201224,000000,536.2,537.8,505.2,517,439223.3,0
+SPCE.US,D,20201228,000000,523.2,529.8,472.2,478.8,810882.95,0
+SPCE.US,D,20201229,000000,480.8,484.8,460.2,475,467337.7,0
+SPCE.US,D,20201230,000000,477.8,487.6,473,480.2,317376.65,0
+SPCE.US,D,20201231,000000,481.8,482.8,465.002,474.6,286072.85,0
+SPCE.US,D,20210104,000000,479.2,479.4,457.6,464.2,383886.4,0
+SPCE.US,D,20210105,000000,461.6,489.6,459.2,482.4,378234.5,0
+SPCE.US,D,20210106,000000,480.6,498.6,474.4,483.4,402652.4,0
+SPCE.US,D,20210107,000000,505,519.2,493.8,502.6,653323.25,0
+SPCE.US,D,20210108,000000,513.2,517.2,496,504.4,425456.8,0
+SPCE.US,D,20210111,000000,499.4,514,488.6,498.4,324570.1,0
+SPCE.US,D,20210112,000000,503,534.6,499.8,533.2,607337.3,0
+SPCE.US,D,20210113,000000,531.2,557,525,551.2,750939.7,0
+SPCE.US,D,20210114,000000,620.6,674.4,603.802,660.6,2903600,0
+SPCE.US,D,20210115,000000,638.6,649.6,598.4,608.6,957278.4,0
+SPCE.US,D,20210119,000000,651,651.6,610,633,1000765.15,0
+SPCE.US,D,20210120,000000,631.2,659.6,615.2,640.6,637924.55,0
+SPCE.US,D,20210121,000000,650,678,632.4,665.4,696877.85,0
+SPCE.US,D,20210122,000000,662.2,689,646,685.6,645942.85,0
+SPCE.US,D,20210125,000000,704.2,777.4,643.022,720,1581109.15,0
+SPCE.US,D,20210126,000000,746.4,880.6,731.8,841,2719908.65,0
+SPCE.US,D,20210127,000000,893.2,1188.6,802.8,927,3927009.6,0
+SPCE.US,D,20210128,000000,930.2,1040,789.4,862.2,2042847.25,0
+SPCE.US,D,20210129,000000,910,998,878,885.8,1432389.25,0
+SPCE.US,D,20210201,000000,943.4,1144.8,915.6,1075.8,2903909.45,0
+SPCE.US,D,20210202,000000,1171.8,1172,946,971.6,1974635.3,0
+SPCE.US,D,20210203,000000,999.6,1167,990.4,1142.4,2002373.05,0
+SPCE.US,D,20210204,000000,1140,1256,1063.4,1094.4,1622891.85,0
+SPCE.US,D,20210205,000000,1103,1109.95,1040.02,1086.8,676794.75,0
+SPCE.US,D,20210208,000000,1119.8,1157,1081,1125,704193.55,0
+SPCE.US,D,20210209,000000,1121.2,1136.2,1088.4,1134.4,449631.2,0
+SPCE.US,D,20210210,000000,1119.99,1122.8,1023,1047.8,727262,0
+SPCE.US,D,20210211,000000,1053.6,1213.4,1031.4,1188.2,1496856.7,0
+SPCE.US,D,20210212,000000,1067,1138,1046,1090.6,1104364.95,0
+SPCE.US,D,20210216,000000,1062.2,1063,1000,1007.2,762695.75,0
+SPCE.US,D,20210217,000000,993.8,999.6,932.8,991.8,648183.3,0
+SPCE.US,D,20210218,000000,952.4,1065,940.2,975.8,1085764.15,0
+SPCE.US,D,20210219,000000,990.2,1044.86,984.8,1023.8,447555.95,0
+SPCE.US,D,20210222,000000,984.4,1015.97,938,942.6,384574.45,0
+SPCE.US,D,20210223,000000,863.8,895.6,765.2,883.2,683317.8,0
+SPCE.US,D,20210224,000000,905.4,925,858.004,922.4,328361.85,0
+SPCE.US,D,20210225,000000,900,944,833.2,844.8,543685.85,0
+SPCE.US,D,20210226,000000,715,788.8,700,744.6,1001421.45,0
+SPCE.US,D,20210301,000000,778.6,794,751.6,762.8,441835.85,0
+SPCE.US,D,20210302,000000,763.4,763.4,669,675.4,739936.8,0
+SPCE.US,D,20210303,000000,702,703.6,637,640.6,914124.45,0
+SPCE.US,D,20210304,000000,620.2,651.6,571.6,606,873654.8,0
+SPCE.US,D,20210305,000000,573.8,592.4,478.8,545.8,1847619.4,0
+SPCE.US,D,20210308,000000,546.2,592.4,526,530.6,760338.1,0
+SPCE.US,D,20210309,000000,566.4,614.998,554.4,604,733264.95,0
+SPCE.US,D,20210310,000000,658.8,668.2,598.4,611.8,807651.7,0
+SPCE.US,D,20210311,000000,650,684,631.2,671.6,792842.45,0
+SPCE.US,D,20210312,000000,650.8,694.6,641,691,521840.6,0
+SPCE.US,D,20210315,000000,713.4,727.2,673,696,661642,0
+SPCE.US,D,20210316,000000,694.2,696,645.4,650.2,542942.2,0
+SPCE.US,D,20210317,000000,637.2,682.4,624.2,674.8,631243.4,0
+SPCE.US,D,20210318,000000,662.8,673.6,633.6,639.2,461276.1,0
+SPCE.US,D,20210319,000000,636.4,664.8,618,662.8,368163.1,0
+SPCE.US,D,20210322,000000,670.2,675.8,639.602,644.8,363111.6,0
+SPCE.US,D,20210323,000000,638,638.6,599,618.6,566414.35,0
+SPCE.US,D,20210324,000000,618.4,630.8,573.2,576,458708.35,0
+SPCE.US,D,20210325,000000,560,598.968,551.6,591.6,443078.8,0
+SPCE.US,D,20210326,000000,593.8,610.6,567.4,591.8,318638.6,0
+SPCE.US,D,20210329,000000,617.2,619,574.6,584.2,566837.15,0
+SPCE.US,D,20210330,000000,578.2,607.6,567.6,602.8,423483.4,0
+SPCE.US,D,20210331,000000,605.8,634.5,603.1,612.6,424752.4,0
+SPCE.US,D,20210401,000000,625.8,634.86,603.2,615,334379.95,0
+SPCE.US,D,20210405,000000,623.8,626.2,575.6,592,513101.65,0
+SPCE.US,D,20210406,000000,588,620,586.2,614.2,355751.65,0
+SPCE.US,D,20210407,000000,609.2,618,579.6,584.8,415508.1,0
+SPCE.US,D,20210408,000000,581.2,589.4,570,584,336178.9,0
+SPCE.US,D,20210409,000000,578,588.598,575.84,585.6,181247.7,0
+SPCE.US,D,20210412,000000,578,578.6,529.2,535.4,770118.7,0
+SPCE.US,D,20210413,000000,539.4,551.4,529.4,537.6,565080,0
+SPCE.US,D,20210414,000000,543.4,551.8,527.8,533.6,453681.75,0
+SPCE.US,D,20210415,000000,500.4,509.2,452.4,461.2,1667835.85,0
+SPCE.US,D,20210416,000000,462.6,481,457.2,467.2,632752.45,0
+SPCE.US,D,20210419,000000,471.8,472.6,431,449.2,963556.05,0
+SPCE.US,D,20210420,000000,411,429.2,404.202,419.6,968360.4,0
+SPCE.US,D,20210421,000000,413,446.912,403.2,445.2,588345.75,0
+SPCE.US,D,20210422,000000,450.8,462,430,434.4,425240.3,0
+SPCE.US,D,20210423,000000,438.2,448.4,434.4,443.2,270191.4,0
+SPCE.US,D,20210426,000000,450,469.8,437.4,463.6,408983.25,0
+SPCE.US,D,20210427,000000,466,477.6,453,470.2,626639.65,0
+SPCE.US,D,20210428,000000,468.8,472.6,457.202,469.6,315947.25,0
+SPCE.US,D,20210429,000000,465.2,470.8,439.6,450.8,541016.8,0
+SPCE.US,D,20210430,000000,441.6,455.2,436.6,443,315048.95,0
+SPCE.US,D,20210503,000000,434.4,434.444,400.2,402.8,678609.8,0
+SPCE.US,D,20210504,000000,400,431,383.2,416,827573.8,0
+SPCE.US,D,20210505,000000,404.4,413.8,396.4,398.8,281051.6,0
+SPCE.US,D,20210506,000000,400,400,373.6,383.6,727213.6,0
+SPCE.US,D,20210507,000000,381.6,397.772,381,392.2,470665.35,0
+SPCE.US,D,20210510,000000,391.6,391.8,357,359,869349.3,0
+SPCE.US,D,20210511,000000,290.6,364,285.4,362.4,1761699.8,0
+SPCE.US,D,20210512,000000,346,354.4,318.216,321.6,919820.9,0
+SPCE.US,D,20210513,000000,324.8,338.8,301,310,699553.45,0
+SPCE.US,D,20210514,000000,313.6,330.4,310.6,323.6,566940.7,0
+SPCE.US,D,20210517,000000,322.2,338.6,315.8,332.8,605666.2,0
+SPCE.US,D,20210518,000000,334.6,358.2,326.62,345,626209.15,0
+SPCE.US,D,20210519,000000,328.8,345.4,317.2,345.4,572224.25,0
+SPCE.US,D,20210520,000000,412.4,432.598,374,396.2,4659150.05,0
+SPCE.US,D,20210521,000000,407.4,435,393.6,421.4,2551534.9,0
+SPCE.US,D,20210524,000000,506.2,554.346,470.4,537.8,6553534.5,0
+SPCE.US,D,20210525,000000,507.4,526.8,494,511.8,2118786.25,0
+SPCE.US,D,20210526,000000,517,555,512,540,1934863.3,0
+SPCE.US,D,20210527,000000,548,641.4,532,621.8,2435207.55,0
+SPCE.US,D,20210528,000000,625.4,700.8,614.6,624.6,2699423.05,0
+SPCE.US,D,20210601,000000,601,612.2,562.4,577.6,1657210,0
+SPCE.US,D,20210602,000000,571.8,641.8,568.2,622.6,1486758.3,0
+SPCE.US,D,20210603,000000,644.2,674,614,620.2,1537423,0
+SPCE.US,D,20210604,000000,618,643.2,598.6,627.6,891189.65,0
+SPCE.US,D,20210607,000000,629,695.8,619.2,693.8,1452349.1,0
+SPCE.US,D,20210608,000000,705.6,764.4,701,749.8,1709744.85,0
+SPCE.US,D,20210609,000000,763.8,773,697.4,703.2,1127160.65,0
+SPCE.US,D,20210610,000000,714.8,757.6,698.4,708.2,1128277.6,0
+SPCE.US,D,20210611,000000,701.6,721.8,677,702,696590.05,0
+SPCE.US,D,20210614,000000,705.4,753.798,694,729.8,827158.4,0
+SPCE.US,D,20210615,000000,729,735.596,692.8,697.4,591351.25,0
+SPCE.US,D,20210616,000000,692,723.1,684.2,707.4,639843.7,0
+SPCE.US,D,20210617,000000,702.4,750.4,702,746.4,817583.4,0
+SPCE.US,D,20210618,000000,746.2,750.8,719,736,531848.25,0
+SPCE.US,D,20210621,000000,725.4,734,696.6,720.4,541256.45,0
+SPCE.US,D,20210622,000000,716.4,796,712.4,788.4,1403636.65,0
+SPCE.US,D,20210623,000000,779.2,833,775.02,816.4,1040289,0
+SPCE.US,D,20210624,000000,822,831.6,785.2,805.2,669412.15,0
+SPCE.US,D,20210625,000000,956.2,1145.8,917.4,1118.2,13067485.05,0
+SPCE.US,D,20210628,000000,1143,1150.19,1049.6,1096.8,5478727.35,0
+SPCE.US,D,20210629,000000,1046,1072,919.4,940.4,3715426.15,0
+SPCE.US,D,20210630,000000,888.4,959.61,861.61,920,3210578.05,0
+SPCE.US,D,20210701,000000,920,928.6,863.8,863.8,1697563.3,0
+SPCE.US,D,20210702,000000,1064.6,1088,880.8,898.8,6784326.05,0
+SPCE.US,D,20210706,000000,903,987.8,884.22,926.2,3366386.6,0
+SPCE.US,D,20210707,000000,928.6,935.2,860.4,898.4,1634502.65,0
+SPCE.US,D,20210708,000000,876.6,1055.2,861,1053.8,4373026.85,0
+SPCE.US,D,20210709,000000,1018.8,1052.6,969.2,984,3129724.25,0
+SPCE.US,D,20210712,000000,991,1015,796.2,813.8,6824277.3,0
+SPCE.US,D,20210713,000000,806.8,831.2,750.2,755.2,4075058.45,0
+SPCE.US,D,20210714,000000,745.4,759.4,656.2,661.4,4262667.05,0
+SPCE.US,D,20210715,000000,660.6,688.79,626.4,634.8,3171612.25,0
+SPCE.US,D,20210716,000000,650.8,666,601.4,604,2439532.85,0
+SPCE.US,D,20210719,000000,589,659.4,572.6,648,3493340.05,0
+SPCE.US,D,20210720,000000,621.8,647.4,590.8,640.6,2182508.5,0
+SPCE.US,D,20210721,000000,625.2,678,622.6,667.4,1478585.4,0
+SPCE.US,D,20210722,000000,662.6,673.8,612.6,616.4,1125097.3,0
+SPCE.US,D,20210723,000000,610,623.4,577.2,591.6,992246.1,0
+SPCE.US,D,20210726,000000,591.6,623,583.8,612.4,770050,0
+SPCE.US,D,20210727,000000,607.4,619.6,569.8,605,669038.4,0
+SPCE.US,D,20210728,000000,609.4,634.966,603,623.8,644706,0
+SPCE.US,D,20210729,000000,623.2,640.2,609.4,615.6,504737.3,0
+SPCE.US,D,20210730,000000,616.4,624.8,591.6,599.8,464148.55,0
+SPCE.US,D,20210802,000000,596.4,656,589,637.4,781926.45,0
+SPCE.US,D,20210803,000000,628.8,635,596.8,628,585316.15,0
+SPCE.US,D,20210804,000000,626.4,652.4,610.2,615.6,564844.4,0
+SPCE.US,D,20210805,000000,620,643.2,612,630.6,683183.6,0
+SPCE.US,D,20210806,000000,635.8,712.368,628.6,667.4,1936167.85,0
+SPCE.US,D,20210809,000000,660,710.8,656.8,704.2,906296.7,0
+SPCE.US,D,20210810,000000,695,696,620,626.6,1357870.5,0
+SPCE.US,D,20210811,000000,597,600,530,547.2,1945354,0
+SPCE.US,D,20210812,000000,535.8,548.5,510.2,518.8,1149836.9,0
+SPCE.US,D,20210813,000000,504.6,525.9,501,507.4,1070896.5,0
+SPCE.US,D,20210816,000000,511.8,531.6,504.4,506.6,893309,0
+SPCE.US,D,20210817,000000,500.4,513.4,491,504.8,579148.75,0
+SPCE.US,D,20210818,000000,503.8,519.6,492.4,505,587619.6,0
+SPCE.US,D,20210819,000000,505.2,513.56,482.2,485,556975.5,0
+SPCE.US,D,20210820,000000,482.4,495.4,479.8,490.6,452966.75,0
+SPCE.US,D,20210823,000000,492,516.4,490.6,508.8,544885.3,0
+SPCE.US,D,20210824,000000,511.6,533,508.6,529.6,635502.9,0
+SPCE.US,D,20210825,000000,534,540.8,515.038,525.2,521261.45,0
+SPCE.US,D,20210826,000000,522,534.16,504,509,506217.65,0
+SPCE.US,D,20210827,000000,510.8,527.6,504.304,521,428915.4,0
+SPCE.US,D,20210830,000000,519.4,523.8,492.4,497.6,645602.95,0
+SPCE.US,D,20210831,000000,519,557.2,515,542.2,1421476.7,0
+SPCE.US,D,20210901,000000,541.2,546.6,533,535.8,579654.35,0
+SPCE.US,D,20210902,000000,521.6,575.4,497,519.8,1989679.45,0
+SPCE.US,D,20210903,000000,505.8,510.798,476.402,485.6,1559196.35,0
+SPCE.US,D,20210907,000000,484.2,498.998,476.4,492.2,687743.1,0
+SPCE.US,D,20210908,000000,493,520.1,491,509,823977.45,0
+SPCE.US,D,20210909,000000,507.6,515.6,493,513.6,516517.65,0
+SPCE.US,D,20210910,000000,514.2,536.6,498.6,503.2,497491.8,0
+SPCE.US,D,20210913,000000,489,497.4,471.6,485.2,629868.2,0
+SPCE.US,D,20210914,000000,479.8,502.9,476.4,480,544301.5,0
+SPCE.US,D,20210915,000000,484.4,484.4,461.26,478.2,619054.25,0
+SPCE.US,D,20210916,000000,485.6,496,480,489.8,591374.75,0
+SPCE.US,D,20210917,000000,491.6,528.8,491.6,528.4,1150852.65,0
+SPCE.US,D,20210920,000000,508.6,520.6,485.5,495,659856.8,0
+SPCE.US,D,20210921,000000,500,511.4,494.002,503.8,409076.55,0
+SPCE.US,D,20210922,000000,505.8,516.7,502,510.6,302398,0
+SPCE.US,D,20210923,000000,515,519.4,506.4,517,329704.1,0
+SPCE.US,D,20210924,000000,517,517.85,496.2,500.8,394357.3,0
+SPCE.US,D,20210927,000000,502.2,511.8,488.62,500,383940.55,0
+SPCE.US,D,20210928,000000,498.2,498.8,457.4,467.8,823234.75,0
+SPCE.US,D,20210929,000000,470.8,474.6,450.6,451.2,564258.55,0
+SPCE.US,D,20210930,000000,482.6,530,478.262,506,2330633.7,0
+SPCE.US,D,20211001,000000,501.4,510.398,469.8,476.6,843403.7,0
+SPCE.US,D,20211004,000000,472.4,474.4,450.8,454.6,542477.15,0
+SPCE.US,D,20211005,000000,455.8,457.6,439.2,450.6,452759,0
+SPCE.US,D,20211006,000000,450.6,466.2,446.2,459.6,483888.65,0
+SPCE.US,D,20211007,000000,460.6,473.198,456.8,464.2,342783.05,0
+SPCE.US,D,20211008,000000,463.8,474.766,457.6,462.4,257728.95,0
+SPCE.US,D,20211011,000000,461.4,475.6,460.4,464.4,247424.15,0
+SPCE.US,D,20211012,000000,468,479,461.9,470.2,270299.9,0
+SPCE.US,D,20211013,000000,473,482.6,470.6,478.8,316977.25,0
+SPCE.US,D,20211014,000000,485,486.4,471.7,481.2,646617.45,0
+SPCE.US,D,20211015,000000,409.8,426.396,397.4,400.2,2953430.25,0
+SPCE.US,D,20211018,000000,380.8,398.4,380,394.4,1255013.7,0
+SPCE.US,D,20211019,000000,390,401.6,384.1,396.8,761392.45,0
+SPCE.US,D,20211020,000000,395.2,410.8,393.2,403,555753.1,0
+SPCE.US,D,20211021,000000,404.2,415.2,397.2,403,498918.15,0
+SPCE.US,D,20211022,000000,400,400.2,384.6,393.2,431773.75,0
+SPCE.US,D,20211025,000000,394.8,410.6,392.6,400.8,564806.85,0
+SPCE.US,D,20211026,000000,400.8,405.2,389.8,392.2,542347.85,0
+SPCE.US,D,20211027,000000,376,378.2,359.6,364.8,1078876.25,0
+SPCE.US,D,20211028,000000,367.2,374.5,365.9,371.2,520064.75,0
+SPCE.US,D,20211029,000000,373,381.6,371.7,375,415393.4,0
+SPCE.US,D,20211101,000000,377.2,393.6,373.8,391,485095.05,0
+SPCE.US,D,20211102,000000,388,392,378.8,392,395584.05,0
+SPCE.US,D,20211103,000000,390.2,400.8,389,398.8,452006.05,0
+SPCE.US,D,20211104,000000,400.6,404,389,392.4,412648,0
+SPCE.US,D,20211105,000000,393.2,398.2,382.1,390.6,370562.4,0
+SPCE.US,D,20211108,000000,386.4,400.4,385.8,397.8,594130.9,0
+SPCE.US,D,20211109,000000,397.8,433.6,386.6,418,1330266.7,0
+SPCE.US,D,20211110,000000,411.4,429.8,399,405.2,647437.15,0
+SPCE.US,D,20211111,000000,386.2,390.8,381.6,385.4,798283.6,0
+SPCE.US,D,20211112,000000,386,390.6,383,384.4,350448.35,0
+SPCE.US,D,20211115,000000,384,390.1,379.4,380,567807.15,0
+SPCE.US,D,20211116,000000,375,376.116,363.564,366.4,767947.6,0
+SPCE.US,D,20211117,000000,366.4,371,354.6,358.2,579363.55,0
+SPCE.US,D,20211118,000000,359.4,360,343.4,347.6,477553.45,0
+SPCE.US,D,20211119,000000,348,354.2,341.2,345,433688,0
+SPCE.US,D,20211122,000000,349.1,353,336.6,341.6,467216.75,0
+SPCE.US,D,20211123,000000,340.8,346.8,327.3,336.6,512081.65,0
+SPCE.US,D,20211124,000000,334.2,344.3,324.6,340.6,349413.45,0
+SPCE.US,D,20211126,000000,328.4,343,326.8,334.6,270478.4,0
+SPCE.US,D,20211129,000000,335.6,337,319.6,325,513911.75,0
+SPCE.US,D,20211130,000000,321.8,328.8,306.6,320,598948.7,0
+SPCE.US,D,20211201,000000,324.5,328.4,296,297.2,645748.1,0
+SPCE.US,D,20211202,000000,298.6,309,288.816,301.6,649276.05,0
+SPCE.US,D,20211203,000000,301.6,301.6,280.4,287.4,647940.95,0
+SPCE.US,D,20211206,000000,283.8,298,273.7,292.8,655739.2,0
+SPCE.US,D,20211207,000000,300,317.6,299.2,312.4,562547.9,0
+SPCE.US,D,20211208,000000,314,330.8,305.944,324.8,490009.65,0
+SPCE.US,D,20211209,000000,320.8,331.2,311.2,312.8,353486.1,0
+SPCE.US,D,20211210,000000,314,321,300.8,304.2,317462.75,0
+SPCE.US,D,20211213,000000,303.4,311,289.4,296.2,368760.3,0
+SPCE.US,D,20211214,000000,289.6,301.6,287.2,293,376297.75,0
+SPCE.US,D,20211215,000000,291.4,298.8,275.3,295.4,625923.7,0
+SPCE.US,D,20211216,000000,297.8,304,281.6,286,511748.05,0
+SPCE.US,D,20211217,000000,284.6,294.9,270.4,289.2,781576.55,0
+SPCE.US,D,20211220,000000,279.8,285,272.022,278.6,516213.2,0
+SPCE.US,D,20211221,000000,278.6,293.4,277.2,292.6,493152.25,0
+SPCE.US,D,20211222,000000,291.2,295,285,292,293961.3,0
+SPCE.US,D,20211223,000000,292,293,282.9,290.6,298196.4,0
+SPCE.US,D,20211227,000000,288.6,291.4,278.2,281.4,462392.75,0
+SPCE.US,D,20211228,000000,280.2,287.786,275.6,276.2,423076.1,0
+SPCE.US,D,20211229,000000,274.2,275.4,257.2,260.8,798570,0
+SPCE.US,D,20211230,000000,259.2,284.4,259,276.6,733699.4,0
+SPCE.US,D,20211231,000000,274.6,284,267.086,267.6,511263.6,0
+SPCE.US,D,20220103,000000,269.6,274.7,257.8,270.8,624259.4,0
+SPCE.US,D,20220104,000000,272.8,272.998,257.9,264.2,640242,0
+SPCE.US,D,20220105,000000,260.4,266.6,239.6,241,834535.75,0
+SPCE.US,D,20220106,000000,243.4,246.928,226,235.6,802835,0
+SPCE.US,D,20220107,000000,240,256.1,238.4,249,795313,0
+SPCE.US,D,20220110,000000,248.6,249.2,233.9,239.4,823460.85,0
+SPCE.US,D,20220111,000000,240.8,251,236.2,247.8,497124.85,0
+SPCE.US,D,20220112,000000,249.4,254,241.2,247.4,475054.55,0
+SPCE.US,D,20220113,000000,218.4,219.8,200.3,200.6,3526800.8,0
+SPCE.US,D,20220114,000000,197.8,203.2,195,202.8,1975936.75,0
+SPCE.US,D,20220118,000000,200.6,201.2,186.6,187.4,1203738.4,0
+SPCE.US,D,20220119,000000,191,194.4,180.4,181.8,1058837.3,0
+SPCE.US,D,20220120,000000,184.3,196.2,181.8,182,897706.85,0
+SPCE.US,D,20220121,000000,181,183.7,169.2,169.4,1181021.25,0
+SPCE.US,D,20220124,000000,162.2,172.2,151.6,172,1329356.85,0
+SPCE.US,D,20220125,000000,169,174,163.4,169.6,808850.75,0
+SPCE.US,D,20220126,000000,174.2,182.9,167.4,168.8,873833.45,0
+SPCE.US,D,20220127,000000,169.8,175.182,157,159.2,730746.55,0
+SPCE.US,D,20220128,000000,159.6,163,152.2,162.8,702084.9,0
+SPCE.US,D,20220131,000000,165,184.6,164.8,184,787409.55,0
+SPCE.US,D,20220201,000000,190,196.8,183,194.4,746778.8,0
+SPCE.US,D,20220202,000000,193,196,183.22,187.4,600656.5,0
+SPCE.US,D,20220203,000000,180.8,182.7,168.6,169.2,913272,0
+SPCE.US,D,20220204,000000,172.6,182,171.04,179.8,534266.4,0
+SPCE.US,D,20220207,000000,178,180.8,168,171.4,697049.5,0
+SPCE.US,D,20220208,000000,170,175.9,166,174.6,416636.95,0
+SPCE.US,D,20220209,000000,175.6,184.8,173.6,183.2,563553.85,0
+SPCE.US,D,20220210,000000,178,189.1,175.8,177,566925.85,0
+SPCE.US,D,20220211,000000,176.4,183,165.7,168.8,804890.8,0
+SPCE.US,D,20220214,000000,167.6,171.9,161,162.8,815660.8,0
+SPCE.US,D,20220215,000000,178.6,219.4,175,214.8,9112658.65,0
+SPCE.US,D,20220216,000000,206,209.98,193.8,200.6,2923100.95,0
+SPCE.US,D,20220217,000000,195.3,198,176.8,180.2,1676961.65,0
+SPCE.US,D,20220218,000000,177.8,178.2,164.8,168,1308472,0
+SPCE.US,D,20220222,000000,162.6,165.6,153.8,156.4,1323247.9,0
+SPCE.US,D,20220223,000000,161,182,159.5,161.8,3047323.25,0
+SPCE.US,D,20220224,000000,150,180.58,148,180,1823634.15,0
+SPCE.US,D,20220225,000000,172.2,184,170.4,183.6,1042782.75,0
+SPCE.US,D,20220228,000000,181.4,196.4,181.4,193.6,1138890,0
+SPCE.US,D,20220301,000000,192.4,200.6,184.7,187,746619.9,0
+SPCE.US,D,20220302,000000,187,191.6,181.4,188.4,733811.9,0
+SPCE.US,D,20220303,000000,185.8,187.016,164,165,1015573.85,0
+SPCE.US,D,20220304,000000,165.2,166.5,155.6,156.8,747204,0
+SPCE.US,D,20220307,000000,157.8,163.404,147.2,147.2,793491.6,0
+SPCE.US,D,20220308,000000,148,156.58,141,148.4,899233.55,0
+SPCE.US,D,20220309,000000,152,159.2,151.6,156.4,573523,0
+SPCE.US,D,20220310,000000,154.2,154.3,147.6,151.4,484050.9,0
+SPCE.US,D,20220311,000000,153.6,154.7,145.3,145.6,431803.85,0
+SPCE.US,D,20220314,000000,143.4,146,134.2,135.8,683147.9,0
+SPCE.US,D,20220315,000000,136.2,147.4,134,147.2,756348.1,0
+SPCE.US,D,20220316,000000,149.8,160,149.392,159.8,824415.95,0
+SPCE.US,D,20220317,000000,158.2,179.8,157.8,179.8,1001495.35,0
+SPCE.US,D,20220318,000000,176.2,190.9,175.2,188.6,1189935.45,0
+SPCE.US,D,20220321,000000,185.4,192,180,187,563267,0
+SPCE.US,D,20220322,000000,186.6,195.7,185,193,532014.55,0
+SPCE.US,D,20220323,000000,190.8,197.4,186.4,191.4,495565.35,0
+SPCE.US,D,20220324,000000,192,196,185.8,194.6,410513.75,0
+SPCE.US,D,20220325,000000,194.6,194.8,185.6,188.6,351993,0
+SPCE.US,D,20220328,000000,189.2,198.3,185.18,195.2,479740.2,0
+SPCE.US,D,20220329,000000,198,225,198,220.2,1539978.65,0
+SPCE.US,D,20220330,000000,216,222.8,209.2,213.8,691993.25,0
+SPCE.US,D,20220331,000000,211.2,213,197.4,197.6,677848.1,0
+SPCE.US,D,20220401,000000,199.6,208,194.82,199.8,496569.1,0
+SPCE.US,D,20220404,000000,202.8,213.7,201.4,210.8,486096.3,0
+SPCE.US,D,20220405,000000,211.6,213.8,191.6,192.2,609145.8,0
+SPCE.US,D,20220406,000000,187.8,188,176.1,182.2,747162.65,0
+SPCE.US,D,20220407,000000,181.4,186.4,171.2,179.8,459010.7,0
+SPCE.US,D,20220408,000000,178.2,179.8,171.4,173.8,396444,0
+SPCE.US,D,20220411,000000,171.2,182,165.8,174.4,439822.6,0
+SPCE.US,D,20220412,000000,177.6,184.816,172.5,176.4,520242.25,0
+SPCE.US,D,20220413,000000,176.8,183.8,174.1,182.4,316521.75,0
+SPCE.US,D,20220414,000000,181.6,183.376,176,179.8,293939.7,0
+SPCE.US,D,20220418,000000,178.6,179,166.7,171.2,404511.9,0
+SPCE.US,D,20220419,000000,170.4,184.4,169.6,183.8,609194,0
+SPCE.US,D,20220420,000000,182.6,183.436,168,168.4,457705.1,0
+SPCE.US,D,20220421,000000,171.6,174.7,157.2,159.8,523258.2,0
+SPCE.US,D,20220422,000000,162.8,166.4,156,159.8,431246.2,0
+SPCE.US,D,20220425,000000,159.8,168.2,158.8,166.6,528390.7,0
+SPCE.US,D,20220426,000000,165.2,166.8,155.8,155.8,333722.3,0
+SPCE.US,D,20220427,000000,155.2,160.8,152.2,154.2,422577.1,0
+SPCE.US,D,20220428,000000,155.2,160,145.604,158,515211.45,0
+SPCE.US,D,20220429,000000,158,163.5,149.6,149.8,396462.95,0
+SPCE.US,D,20220502,000000,149,157.8,147.6,157.8,434900.55,0
+SPCE.US,D,20220503,000000,156.2,162.2,153.9,158.6,400025.1,0
+SPCE.US,D,20220504,000000,158,166.4,150.2,165.2,516198.65,0
+SPCE.US,D,20220505,000000,162.8,162.8,148,150,631293.45,0
+SPCE.US,D,20220506,000000,141.6,141.8,127.018,136,947545.8,0
+SPCE.US,D,20220509,000000,131.8,132,121.2,121.4,629317,0
+SPCE.US,D,20220510,000000,127.2,128.4,112,117,776856.8,0
+SPCE.US,D,20220511,000000,115.4,121.4,107.4,107.4,631778.45,0
+SPCE.US,D,20220512,000000,105,124,102.8,116.8,828849.35,0
+SPCE.US,D,20220513,000000,123.4,133.8,122.6,130.8,707153.9,0
+SPCE.US,D,20220516,000000,128.8,134.6,124,124,445507.45,0
+SPCE.US,D,20220517,000000,127.2,136.8,125.7,133.8,647260.2,0
+SPCE.US,D,20220518,000000,132,138.6,126.4,127.4,506267.95,0
+SPCE.US,D,20220519,000000,127.8,137.926,126.1,131.6,517518.4,0
+SPCE.US,D,20220520,000000,132.4,134.4,125.4,131,459193.8,0
+SPCE.US,D,20220523,000000,129.8,133,125.3,131.2,370193.4,0
+SPCE.US,D,20220524,000000,128.6,130.2,121,123.6,425482.05,0
+SPCE.US,D,20220525,000000,123,130.6,122,129.4,321032.7,0
+SPCE.US,D,20220526,000000,129,139,127.4,133.6,351165.3,0
+SPCE.US,D,20220527,000000,134,144.6,134,142.2,449485.95,0
+SPCE.US,D,20220531,000000,143.4,145,137.2,140.2,493524.9,0
+SPCE.US,D,20220601,000000,141,143.3,132,135.4,364278.95,0
+SPCE.US,D,20220602,000000,135.4,147.6,135,145.4,420726.65,0
+SPCE.US,D,20220603,000000,140.4,144.5,137.4,139.2,304121.15,0
+SPCE.US,D,20220606,000000,142.8,144.8,138.8,141.2,395061.75,0
+SPCE.US,D,20220607,000000,139,139.4,131.6,138.4,527409,0
+SPCE.US,D,20220608,000000,136.8,149.79,136.2,148,421642.85,0
+SPCE.US,D,20220609,000000,147.2,147.2,133.8,134,468504.4,0
+SPCE.US,D,20220610,000000,131.598,135,125.6,126.2,387598.9,0
+SPCE.US,D,20220613,000000,120,121.506,112.4,113.2,495035.65,0
+SPCE.US,D,20220614,000000,116.6,116.8,111.1,115.4,353843.8,0
+SPCE.US,D,20220615,000000,117,123.218,114.6,121,431604.8,0
+SPCE.US,D,20220616,000000,116,119.8,111.7,115.6,442234.75,0
+SPCE.US,D,20220617,000000,116,127.1,115.678,125,547690.25,0
+SPCE.US,D,20220621,000000,122.6,127.4,120.6,121.6,502397.25,0
+SPCE.US,D,20220622,000000,118.4,131.6,117.072,125.4,455795.95,0
+SPCE.US,D,20220623,000000,125.4,130.584,123.7,129.4,321312.9,0
+SPCE.US,D,20220624,000000,130,135.6,128.6,131.4,1594011.6,0
+SPCE.US,D,20220627,000000,132,134.6,125.6,132.8,360225.7,0
+SPCE.US,D,20220628,000000,133.8,134.5,125.6,125.8,321552,0
+SPCE.US,D,20220629,000000,124.4,124.7,116.698,120,339602.7,0
+SPCE.US,D,20220630,000000,117.8,123.6,114.3,120.4,344258.35,0
+SPCE.US,D,20220701,000000,122.2,126.398,120.6,125.6,273016.7,0
+SPCE.US,D,20220705,000000,123.8,129.6,116.8,129.6,340659,0
+SPCE.US,D,20220706,000000,129.2,132.8,127,129,257874.15,0
+SPCE.US,D,20220707,000000,132.8,147,132.2,144.6,710619.7,0
+SPCE.US,D,20220708,000000,140,148.8,138.5,146.4,498966.05,0
+SPCE.US,D,20220711,000000,144,144.2,131.8,131.8,392459.85,0
+SPCE.US,D,20220712,000000,132.4,138.9,130.4,138.6,338385,0
+SPCE.US,D,20220713,000000,133,141.6,132.2,139,262789.2,0
+SPCE.US,D,20220714,000000,138.8,140,134.4,138.8,292763.3,0
+SPCE.US,D,20220715,000000,143,147,137.8,147,327798.35,0
+SPCE.US,D,20220718,000000,149.8,155,144.2,144.6,395548.7,0
+SPCE.US,D,20220719,000000,148.2,153.8,147,151.6,301088.85,0
+SPCE.US,D,20220720,000000,151.6,156.8,150.2,154,306961.55,0
+SPCE.US,D,20220721,000000,152.6,156.776,150.8,154.8,226865.05,0
+SPCE.US,D,20220722,000000,154,154.548,145,146.4,265360.45,0
+SPCE.US,D,20220725,000000,146.8,147,141.4,142.4,220342.6,0
+SPCE.US,D,20220726,000000,140.2,141.8,137.4,139.2,189741.25,0
+SPCE.US,D,20220727,000000,143.2,144.6,140,143.8,195729.4,0
+SPCE.US,D,20220728,000000,144.2,148.6,139.4,147.6,203838.3,0
+SPCE.US,D,20220729,000000,145.8,149.2,143,148.8,192453.9,0
+SPCE.US,D,20220801,000000,147.4,150.8,145.416,148,380475.5,0
+SPCE.US,D,20220802,000000,145.6,161.6,145,156.8,427945.3,0
+SPCE.US,D,20220803,000000,159.8,166,158,165,268676.9,0
+SPCE.US,D,20220804,000000,167,171.1,162.8,163.8,402933.3,0
+SPCE.US,D,20220805,000000,135,145.4,132.4,135.2,990576.3,0
+SPCE.US,D,20220808,000000,137.4,143.4,133.4,136.2,570773.15,0
+SPCE.US,D,20220809,000000,134.6,140.4,130.4,132.8,328716.8,0
+SPCE.US,D,20220810,000000,138.2,141.2,134.8,140.4,419027.95,0
+SPCE.US,D,20220811,000000,142,147.376,136.404,139.6,472728.95,0
+SPCE.US,D,20220812,000000,140.8,143.8,136,142.4,390330.45,0
+SPCE.US,D,20220815,000000,140.6,146.58,139,141.6,291032.85,0
+SPCE.US,D,20220816,000000,141,144,136,140.8,428628.2,0
+SPCE.US,D,20220817,000000,139.6,139.6,134.178,134.8,346661.6,0
+SPCE.US,D,20220818,000000,132.4,134,128.8,132.8,327966.25,0
+SPCE.US,D,20220819,000000,129,129.8,125.8,126.4,273295.3,0
+SPCE.US,D,20220822,000000,122.6,124.4,120.3,121,443280.05,0
+SPCE.US,D,20220823,000000,122,124.6,118.6,118.6,366816.9,0
+SPCE.US,D,20220824,000000,119,124.142,117.8,123,207872.25,0
+SPCE.US,D,20220825,000000,125.4,127.7,123.8,124.8,191435,0
+SPCE.US,D,20220826,000000,124.8,125.6,118.6,119.6,304516.45,0
+SPCE.US,D,20220829,000000,118,122,116.8,119.6,230305.35,0
+SPCE.US,D,20220830,000000,122.2,123.6,118.2,119.4,248688.65,0
+SPCE.US,D,20220831,000000,121,123.186,116.6,118.2,261672.4,0
+SPCE.US,D,20220901,000000,116.6,118,111.5,116.4,338323.15,0
+SPCE.US,D,20220902,000000,118.4,119.398,112.6,114.4,420652.05,0
+SPCE.US,D,20220906,000000,115.6,117.6,113.9,117,388192.9,0
+SPCE.US,D,20220907,000000,116.2,122.8,116.2,122.6,335929.4,0
+SPCE.US,D,20220908,000000,120.4,127.4,119.3,125.6,336716.15,0
+SPCE.US,D,20220909,000000,120,122.4,115.6,120,691831.15,0
+SPCE.US,D,20220912,000000,119.8,122,117.7,121.2,345295.85,0
+SPCE.US,D,20220913,000000,116.4,117.2,111.2,111.2,616037.4,0
+SPCE.US,D,20220914,000000,110.8,112.6,107.2,111.2,404208.05,0
+SPCE.US,D,20220915,000000,109.4,113.798,108.5,110.4,389155.3,0
+SPCE.US,D,20220916,000000,108,109,105.844,106.2,525535.55,0
+SPCE.US,D,20220919,000000,104.8,106.6,103.6,105.8,224055.3,0
+SPCE.US,D,20220920,000000,104.6,105,101.6,101.6,266099.05,0
+SPCE.US,D,20220921,000000,102.4,105.408,99,100.6,315993.35,0
+SPCE.US,D,20220922,000000,100.6,101.396,97.4,99.4,323723.7,0
+SPCE.US,D,20220923,000000,97,98.9,95.2,97.4,301678.95,0
+SPCE.US,D,20220926,000000,96.6,103.5,96.4,97.6,268091,0
+SPCE.US,D,20220927,000000,99.6,101.182,95.8,97.8,263516.3,0
+SPCE.US,D,20220928,000000,97.6,102.8,96.4,102.4,250448.35,0
+SPCE.US,D,20220929,000000,100,100.4,94.6,97.4,313779.05,0
+SPCE.US,D,20220930,000000,95.4,99.344,94.2,94.2,254640.25,0
+SPCE.US,D,20221003,000000,95.4,99.3,93.6,97.4,207762.9,0
+SPCE.US,D,20221004,000000,99.8,105.1,99.8,104.8,336666.1,0
+SPCE.US,D,20221005,000000,102,103,97,102.2,229470.5,0
+SPCE.US,D,20221006,000000,101.8,104.6,99.2,101.6,174111.65,0
+SPCE.US,D,20221007,000000,99.8,99.8,95.8,97,201644.4,0
+SPCE.US,D,20221010,000000,97.6,99,95.4,98.4,167594.55,0
+SPCE.US,D,20221011,000000,97,98.4,91.2,94.4,253817.3,0
+SPCE.US,D,20221012,000000,94,96.2,92.2,95.8,187899.15,0
+SPCE.US,D,20221013,000000,92,95.6,89.2,94.4,284647.9,0
+SPCE.US,D,20221014,000000,95.8,99.2,91.6,91.8,227491.3,0
+SPCE.US,D,20221017,000000,95,96.6,94,94.8,216590.6,0
+SPCE.US,D,20221018,000000,97.6,99.5,92.4,93.4,237507.1,0
+SPCE.US,D,20221019,000000,92.8,93.2,88.8,89.6,241171.15,0
+SPCE.US,D,20221020,000000,89.4,90.6,85.2,85.2,225944.65,0
+SPCE.US,D,20221021,000000,84.2,89,82.2,89,302096.45,0
+SPCE.US,D,20221024,000000,89,89.8,85.8,89.2,167043.8,0
+SPCE.US,D,20221025,000000,89.2,94.2,88.81,92.4,221463.45,0
+SPCE.US,D,20221026,000000,91.04,94.2,88.8,89.2,248743.25,0
+SPCE.US,D,20221027,000000,90.4,94.5,89.7,90.2,204108.4,0
+SPCE.US,D,20221028,000000,90.8,93.4,88.2,93.2,210606.95,0
+SPCE.US,D,20221031,000000,92.8,94.1,91.454,92.4,191169.5,0
+SPCE.US,D,20221101,000000,95.8,100.162,94.8,95.8,257456.65,0
+SPCE.US,D,20221102,000000,96.2,98,90.6,90.6,270905.15,0
+SPCE.US,D,20221103,000000,90.2,92.8,88.202,91.6,301121.25,0
+SPCE.US,D,20221104,000000,96,98.5,92.2,98.4,329930.2,0
+SPCE.US,D,20221107,000000,96.4,105.1,96.2,104.2,403962.25,0
+SPCE.US,D,20221108,000000,104,105,97.4,100,401540.9,0
+SPCE.US,D,20221109,000000,98.4,104.1,94.2,94.6,286024.95,0
+SPCE.US,D,20221110,000000,100.2,106,100.2,105.8,405055.9,0
+SPCE.US,D,20221111,000000,105.2,111.5,104.8,110,322676.55,0
+SPCE.US,D,20221114,000000,108.6,112,106.2,109.2,278317.2,0
+SPCE.US,D,20221115,000000,112.2,113.354,107.4,109.8,375647.55,0
+SPCE.US,D,20221116,000000,107.8,108.6,104.6,107.2,151593.5,0
+SPCE.US,D,20221117,000000,104.4,107.2,102,106.2,152736.1,0
+SPCE.US,D,20221118,000000,108.2,110,105.202,106,155441,0
+SPCE.US,D,20221121,000000,105,105,100,100.8,184603.4,0
+SPCE.US,D,20221122,000000,101.4,102,99.1,100.4,129424,0
+SPCE.US,D,20221123,000000,100.8,104,100.2,102.8,166337.1,0
+SPCE.US,D,20221125,000000,102.4,102.5,101,102,59983.95,0
+SPCE.US,D,20221128,000000,100,102,94.4,95.2,226435.15,0
+SPCE.US,D,20221129,000000,96,100.5,96,98.2,241730.4,0
+SPCE.US,D,20221130,000000,99,102.8,94.6,101.8,245878,0
+SPCE.US,D,20221201,000000,103,106.6,98.7,104,258236.95,0
+SPCE.US,D,20221202,000000,100.2,103.4,100.2,102.8,162748.85,0
+SPCE.US,D,20221205,000000,102,107.6,100.7,102.4,285814.7,0
+SPCE.US,D,20221206,000000,102.6,102.8,91.4,92.4,405739.3,0
+SPCE.US,D,20221207,000000,92.2,94,90.6,91.6,204839.8,0
+SPCE.US,D,20221208,000000,93,95.2,89.4,93.6,193024.4,0
+SPCE.US,D,20221209,000000,92.6,97.2,92.2,93,265076,0
+SPCE.US,D,20221212,000000,93,97.198,92,95.4,246375.4,0
+SPCE.US,D,20221213,000000,99.6,101.4,92.6,94.2,321922.5,0
+SPCE.US,D,20221214,000000,94.4,95.1,91.4,91.6,243695.5,0
+SPCE.US,D,20221215,000000,89.6,90.3,84.4,85.4,389336.55,0
+SPCE.US,D,20221216,000000,84.2,86,80.4,82.2,829801.65,0
+SPCE.US,D,20221219,000000,82.8,83,75.2,76,356902.55,0
+SPCE.US,D,20221220,000000,75.4,78.2,72.7,73.4,310607.35,0
+SPCE.US,D,20221221,000000,75,76.2,73.4,75.2,228607.8,0
+SPCE.US,D,20221222,000000,74.4,74.6,69.9,74,313778.3,0
+SPCE.US,D,20221223,000000,74.6,75.2,71,73,266812.1,0
+SPCE.US,D,20221227,000000,72.4,72.4,65.6,65.8,379569.25,0
+SPCE.US,D,20221228,000000,66.4,67.6,65,66.4,306502.35,0
+SPCE.US,D,20221229,000000,66.8,70,64.9,68.4,344698.75,0
+SPCE.US,D,20221230,000000,67.6,69.8,66.6,69.6,318074,0
+SPCE.US,D,20230103,000000,72.4,76.8,68.6,69.8,383401.35,0
+SPCE.US,D,20230104,000000,70.2,73.55,69.6,72.8,242943.95,0
+SPCE.US,D,20230105,000000,72,73.4,70.2,73.2,263143,0
+SPCE.US,D,20230106,000000,72.6,74,70.6,73.8,204534.6,0
+SPCE.US,D,20230109,000000,75,80.9,75,78.2,517886.55,0
+SPCE.US,D,20230110,000000,77.2,81,75.8,80.6,394894.3,0
+SPCE.US,D,20230111,000000,81.4,88,80,85.8,437618.25,0
+SPCE.US,D,20230112,000000,87,92.6,84.25,92.4,755597.85,0
+SPCE.US,D,20230113,000000,104.6,111.8,98.1,103.8,2311441.45,0
+SPCE.US,D,20230117,000000,104,113.4,100.63,111.8,1008304.1,0
+SPCE.US,D,20230118,000000,113,114.4,97,98.2,900264.2,0
+SPCE.US,D,20230119,000000,96.2,101.4,94.2,97.2,554249.35,0
+SPCE.US,D,20230120,000000,99,104.9,97,103.8,520471.6,0
+SPCE.US,D,20230123,000000,103.6,108.2,102.7,106.2,478647.25,0
+SPCE.US,D,20230124,000000,105.6,112.8,104,106.4,492477,0
+SPCE.US,D,20230125,000000,103.8,107.6,101.8,107.2,276745.65,0
+SPCE.US,D,20230126,000000,110,111.8,104.4,107.6,323327,0
+SPCE.US,D,20230127,000000,106.6,117.5,106.4,114.2,551859.55,0
+SPCE.US,D,20230130,000000,111.6,114.2,107.2,107.6,373903.45,0
+SPCE.US,D,20230131,000000,107.6,112.4,107.2,110.4,303573.7,0
+SPCE.US,D,20230201,000000,109.6,114,107.4,112.4,386623.1,0
+SPCE.US,D,20230202,000000,117.2,130.8,117.2,126.8,1045150.15,0
+SPCE.US,D,20230203,000000,121.8,129,118.6,121.6,653792.65,0
+SPCE.US,D,20230206,000000,125,132.2,117.6,118.8,775479.65,0
+SPCE.US,D,20230207,000000,118.8,121,114.2,119,552247.9,0
+SPCE.US,D,20230208,000000,118.2,118.8,111,111.4,375424.25,0
+SPCE.US,D,20230209,000000,112.8,114.4,102.6,103.6,470694.05,0
+SPCE.US,D,20230210,000000,101.4,103.2,98.5,99.6,382912.95,0
+SPCE.US,D,20230213,000000,100,105,98.4,103.4,350596.15,0
+SPCE.US,D,20230214,000000,101.4,106.8,99.4,105.8,372190.85,0
+SPCE.US,D,20230215,000000,104.2,120.6,104,120.2,671247.45,0
+SPCE.US,D,20230216,000000,120.8,126.2,116.8,119.6,809203.55,0
+SPCE.US,D,20230217,000000,122,128.4,117.9,127.4,624621.75,0
+SPCE.US,D,20230221,000000,121.8,123.6,114.6,115,498253.05,0
+SPCE.US,D,20230222,000000,115,119,113,115.8,388352.3,0
+SPCE.US,D,20230223,000000,117.6,118,110.2,115.2,426717,0
+SPCE.US,D,20230224,000000,112,112.8,109.2,109.6,286891.05,0
+SPCE.US,D,20230227,000000,110.6,113.4,109.2,110,433777.6,0
+SPCE.US,D,20230228,000000,110.2,116,107.2,114.8,495586,0
+SPCE.US,D,20230301,000000,111,111.04,94,94.6,923090.7,0
+SPCE.US,D,20230302,000000,93.2,103.2,93,102.8,590879.65,0
+SPCE.US,D,20230303,000000,102.6,111,99.8,110,562097.55,0
+SPCE.US,D,20230306,000000,111.6,116,106.4,108.2,384990.75,0
+SPCE.US,D,20230307,000000,106.6,110.4,103.8,106.2,311038.4,0
+SPCE.US,D,20230308,000000,105.6,109.4,104,108.2,271341.8,0
+SPCE.US,D,20230309,000000,109,111.4,101.6,102,358099.05,0
+SPCE.US,D,20230310,000000,101.6,103.5,96.2,99.6,435469.8,0
+SPCE.US,D,20230313,000000,97,104.8,95.2,101.6,387982.9,0
+SPCE.US,D,20230314,000000,104,105,98.4,100,283692.2,0
+SPCE.US,D,20230315,000000,98.2,98.2,90.6,92.6,464308.1,0
+SPCE.US,D,20230316,000000,90,93.2,84.4,91.8,565762.5,0
+SPCE.US,D,20230317,000000,91.2,91.2,82.4,83.2,560163.8,0
+SPCE.US,D,20230320,000000,82.4,84.4,80.9,82,301988.05,0
+SPCE.US,D,20230321,000000,84,85.4,81.4,82.4,386359.95,0
+SPCE.US,D,20230322,000000,83.6,84.64,77.8,78.2,441134.75,0
+SPCE.US,D,20230323,000000,79.8,84.4,78.8,80.6,449879.95,0
+SPCE.US,D,20230324,000000,79.2,82.54,78.562,82,260777.55,0
+SPCE.US,D,20230327,000000,82.2,82.6,78.9,81.2,269830.2,0
+SPCE.US,D,20230328,000000,80.8,81.8,76.3,78,346877.7,0
+SPCE.US,D,20230329,000000,78.6,81,77.3,80.8,277219.55,0
+SPCE.US,D,20230330,000000,82,84.998,80.4,81.2,409857.55,0
+SPCE.US,D,20230331,000000,79.2,83.4,78.4,81,418235.45,0
+SPCE.US,D,20230403,000000,80.6,81.8,74.6,77.6,493559.15,0
+SPCE.US,D,20230404,000000,74.6,75,66.6,68.6,1033061.45,0
+SPCE.US,D,20230405,000000,67.6,69,62.4,63.8,569675.95,0
+SPCE.US,D,20230406,000000,62.8,63.8,59.6,63,683606.9,0
+SPCE.US,D,20230410,000000,62,70.2,61.8,69.2,682713,0
+SPCE.US,D,20230411,000000,69,72.3,68.8,71.6,504047.8,0
+SPCE.US,D,20230412,000000,72,73.6,65,65.4,418333.85,0
+SPCE.US,D,20230413,000000,67,69.6,66,69,352795.15,0
+SPCE.US,D,20230414,000000,68.2,69,64,66.6,313511.25,0
+SPCE.US,D,20230417,000000,67.6,70.1,66.6,69.4,312740.3,0
+SPCE.US,D,20230418,000000,69,71.7,67.6,70.6,350462.8,0
+SPCE.US,D,20230419,000000,69.4,73.6,68.4,72.2,257640.95,0
+SPCE.US,D,20230420,000000,71.2,75.2,69.4,71.6,476346.45,0
+SPCE.US,D,20230421,000000,71.2,72.8,69,70.2,304389.9,0
+SPCE.US,D,20230424,000000,70.2,71.566,67.4,68.8,242239,0
+SPCE.US,D,20230425,000000,67.4,67.4,62,63.2,511965.15,0
+SPCE.US,D,20230426,000000,65.2,67.1,61.6,63.8,467744.25,0
+SPCE.US,D,20230427,000000,66,70.6,65.846,70.2,373815.75,0
+SPCE.US,D,20230428,000000,69.2,72.8,68.5,72.8,263030.5,0
+SPCE.US,D,20230501,000000,71.8,74.6,69.8,71.4,273610.2,0
+SPCE.US,D,20230502,000000,70.6,71.2,67.4,68.8,264160.05,0
+SPCE.US,D,20230503,000000,69.8,70.8,67.4,68.6,281803.7,0
+SPCE.US,D,20230504,000000,68,69.994,66.5,69.2,229688.05,0
+SPCE.US,D,20230505,000000,71,72.6,70.6,72.2,197612.6,0
+SPCE.US,D,20230508,000000,79.4,89.8,73.2,81.6,1027508.5,0
+SPCE.US,D,20230509,000000,82.8,86,79.8,81.8,694086.25,0
+SPCE.US,D,20230510,000000,79.8,87,74.2,83.4,727437.75,0
+SPCE.US,D,20230511,000000,83.6,88.6,80.8,81.2,533083.7,0
+SPCE.US,D,20230512,000000,82.2,85.1,79.4,80.2,385446.65,0
+SPCE.US,D,20230515,000000,79.8,81,76.6,80,280096.95,0
+SPCE.US,D,20230516,000000,80.8,87.6,79.2,84.2,496164.45,0
+SPCE.US,D,20230517,000000,87.2,90.4,82.2,90,765575.7,0
+SPCE.US,D,20230518,000000,90.4,92.2,86.6,89.8,517073.75,0
+SPCE.US,D,20230519,000000,90.4,90.4,85.4,87.2,450142.75,0
+SPCE.US,D,20230522,000000,88,99.6,87.2,98.2,877975.75,0
+SPCE.US,D,20230523,000000,99.8,105,97,98.6,850893.6,0
+SPCE.US,D,20230524,000000,97.4,97.4,85.6,88.2,788750.55,0
+SPCE.US,D,20230525,000000,94.2,94.4,79.6,81,1132754.55,0
+SPCE.US,D,20230526,000000,77.6,79.8,66.2,67.6,1457184.35,0
+SPCE.US,D,20230530,000000,69.8,70.55,66,69.8,649272.7,0
+SPCE.US,D,20230531,000000,69.6,70,66.7,69.2,447589.55,0
+SPCE.US,D,20230601,000000,69.2,75.8,68.002,75,537111.4,0
+SPCE.US,D,20230602,000000,75.6,78,72.6,76.4,466683.45,0
+SPCE.US,D,20230605,000000,76.4,76.6,74.206,76,263785.15,0
+SPCE.US,D,20230606,000000,75.6,81.2,74.2,79.8,506524.25,0
+SPCE.US,D,20230607,000000,80.8,86.4,80.4,83.2,602006.95,0
+SPCE.US,D,20230608,000000,81.6,83.368,79.4,82.2,376954.4,0
+SPCE.US,D,20230609,000000,82.8,85,79.6,80.6,428773.4,0
+SPCE.US,D,20230612,000000,80.8,85.4,80.19,83.8,538648.8,0
+SPCE.US,D,20230613,000000,85.2,86.8,83.2,84.6,492433.6,0
+SPCE.US,D,20230614,000000,85.4,90.4,84.6,88,683401.65,0
+SPCE.US,D,20230615,000000,87,87.6,80.8,81.2,2084398.6,0
+SPCE.US,D,20230616,000000,114.4,119.4,90.2,94.6,7633149.5,0
+SPCE.US,D,20230620,000000,96.6,121.2,96.6,120.2,5678730.85,0
+SPCE.US,D,20230621,000000,120,123.368,106.4,114.2,2840660.4,0
+SPCE.US,D,20230622,000000,111.6,111.8,102.2,106.4,1835717.75,0
+SPCE.US,D,20230623,000000,94.2,96.6,82.2,86.8,3378425.55,0
+SPCE.US,D,20230626,000000,90.8,91.2,82.6,82.8,1693589.95,0
+SPCE.US,D,20230627,000000,83.8,87.2,80.6,86.8,1260944,0
+SPCE.US,D,20230628,000000,88.6,97.8,86.6,94.8,2205032.45,0
+SPCE.US,D,20230629,000000,95.8,97.6,81.6,84.6,4777614,0
+SPCE.US,D,20230630,000000,84.6,84.6,77.2,77.6,2591803.4,0
+SPCE.US,D,20230703,000000,77.2,77.6,73.6,75.4,1064656.75,0
+SPCE.US,D,20230705,000000,75.4,80.6,74,78.2,1274833.6,0
+SPCE.US,D,20230706,000000,76.8,76.8,72,73.6,1171178,0
+SPCE.US,D,20230707,000000,73.6,75.4,73,73.4,850209.4,0
+SPCE.US,D,20230710,000000,73.8,75.8,72,75.6,957216.1,0
+SPCE.US,D,20230711,000000,75.4,78.6,74,77.6,829993.55,0
+SPCE.US,D,20230712,000000,78.6,80.202,76.2,77.4,729339.9,0
+SPCE.US,D,20230713,000000,79.4,82.4,78.4,80.4,1187781.55,0
+SPCE.US,D,20230714,000000,81.2,84.6,75,76,1446285.2,0
+SPCE.US,D,20230717,000000,76.6,76.7,73.8,75.8,881588.75,0
+SPCE.US,D,20230718,000000,75.6,78.2,75.2,76,652490.15,0
+SPCE.US,D,20230719,000000,77,81,76.8,79.6,945594.1,0
+SPCE.US,D,20230720,000000,78.6,79.2,76.2,78,645390.85,0
+SPCE.US,D,20230721,000000,78,79.6,75.2,76.6,673780,0
+SPCE.US,D,20230724,000000,77.2,78.8,74.4,75.4,619287.25,0
+SPCE.US,D,20230725,000000,75.6,75.9,73.4,73.8,604635.75,0
+SPCE.US,D,20230726,000000,74,78.2,73.6,78,759366.65,0
+SPCE.US,D,20230727,000000,78.6,80,74,75,793759,0
+SPCE.US,D,20230728,000000,76.6,79.2,75.6,78.6,691376.8,0
+SPCE.US,D,20230731,000000,80.2,86.4,80,85.6,1430624.9,0
+SPCE.US,D,20230801,000000,82.4,84.8,80.6,82.8,918655.55,0
+SPCE.US,D,20230802,000000,78.6,85,77,79.2,979125.4,0
+SPCE.US,D,20230803,000000,78.4,78.7,75,76,858544.35,0
+SPCE.US,D,20230804,000000,76,77,73.6,74.4,798159.05,0
+SPCE.US,D,20230807,000000,75.6,75.8,68.4,70.6,1165621.4,0
+SPCE.US,D,20230808,000000,68.7,69.998,66.8,69.2,655785.65,0
+SPCE.US,D,20230809,000000,70,72.784,67.6,67.6,772720.05,0
+SPCE.US,D,20230810,000000,69.2,70.2,64.6,64.8,1225712.8,0
+SPCE.US,D,20230811,000000,65.4,65.4,62.2,64.8,905455.05,0
+SPCE.US,D,20230814,000000,64.4,65,61.6,63,608941.35,0
+SPCE.US,D,20230815,000000,63,63,57.4,57.8,1317522.7,0
+SPCE.US,D,20230816,000000,56.2,58.4,52.4,55.4,985639.45,0
+SPCE.US,D,20230817,000000,56,57.1,54.2,54.6,542415.1,0
+SPCE.US,D,20230818,000000,53.4,58.8,52.736,57,1099964.75,0
+SPCE.US,D,20230821,000000,57.6,57.6,54.8,55.8,510582.4,0
+SPCE.US,D,20230822,000000,56.8,57.8,52.564,55,609428.1,0
+SPCE.US,D,20230823,000000,54.2,56.8,53.7,55.2,482555.5,0
+SPCE.US,D,20230824,000000,55.2,55.2,49.6,51.6,733648.1,0
+SPCE.US,D,20230825,000000,51.6,51.998,49.2,50.8,526248.5,0
+SPCE.US,D,20230828,000000,51.8,52.3,50.6,51.8,407483.6,0
+SPCE.US,D,20230829,000000,51.8,55.2,50.8,53.6,540521.65,0
+SPCE.US,D,20230830,000000,54.2,54.2,52,53,377456.9,0
+SPCE.US,D,20230831,000000,53,53.6,50.4,50.4,595618.9,0
+SPCE.US,D,20230901,000000,51,52.2,50.4,51.6,422498.85,0
+SPCE.US,D,20230905,000000,51.4,54,50.6,51,737184.25,0
+SPCE.US,D,20230906,000000,51.4,52.3,49.6,49.6,474845.05,0
+SPCE.US,D,20230907,000000,49,49.2,45.8,46.8,788984.55,0
+SPCE.US,D,20230908,000000,47.2,47.2,44.4,45.8,649793.05,0
+SPCE.US,D,20230911,000000,46,46.2,41,41.2,1314864.65,0
+SPCE.US,D,20230912,000000,40.8,42.4,40,41,749783.45,0
+SPCE.US,D,20230913,000000,40.6,41.4,37.6,38.2,1165707.5,0
+SPCE.US,D,20230914,000000,38,41.4,37.2,39.8,989618.45,0
+SPCE.US,D,20230915,000000,40.4,41.8,39.8,41,2376221.55,0
+SPCE.US,D,20230918,000000,40.8,40.8,36.6,37.4,692050.9,0
+SPCE.US,D,20230919,000000,37.6,40.4,37.416,40.2,637293.85,0
+SPCE.US,D,20230920,000000,40.2,40.4,38.2,38.2,518873.55,0
+SPCE.US,D,20230921,000000,37.4,38,35.8,36.2,508629.9,0
+SPCE.US,D,20230922,000000,36.8,37.6,34,34.2,559266.4,0
+SPCE.US,D,20230925,000000,33.8,34.4,32.6,33.6,451924.4,0
+SPCE.US,D,20230926,000000,33.2,35.2,32.6,32.6,442240.6,0
+SPCE.US,D,20230927,000000,33.2,33.798,31.4,33,402907.7,0
+SPCE.US,D,20230928,000000,33.2,35.362,32.6,34.4,369249.85,0
+SPCE.US,D,20230929,000000,35,36.3,34.4,36,324235.45,0
+SPCE.US,D,20231002,000000,36.6,36.8,34.8,35.4,357700.6,0
+SPCE.US,D,20231003,000000,34,34.4,32.8,33.2,333504.4,0
+SPCE.US,D,20231004,000000,33.2,33.4,32,32.4,298777.05,0
+SPCE.US,D,20231005,000000,32,33.4,31.6,32.4,325696.8,0
+SPCE.US,D,20231006,000000,32,34,31.6,33.6,322080,0
+SPCE.US,D,20231009,000000,32.6,33.4,30.6,30.6,438372.85,0
+SPCE.US,D,20231010,000000,31.6,35.8,31,34,801763.7,0
+SPCE.US,D,20231011,000000,34.6,35.8,32.4,33,473710.45,0
+SPCE.US,D,20231012,000000,33.2,33.6,31,31,426103.8,0
+SPCE.US,D,20231013,000000,31.4,32.8,30.5,32.8,460325.25,0
+SPCE.US,D,20231016,000000,32.6,35.4,31.8,35,478538.1,0
+SPCE.US,D,20231017,000000,34.4,37,34,36.6,472221.85,0
+SPCE.US,D,20231018,000000,35.6,36.4,33.6,34.2,365035.45,0
+SPCE.US,D,20231019,000000,33.8,35.6,33.4,35,356021.85,0
+SPCE.US,D,20231020,000000,34.4,34.9,32.2,32.8,585210.9,0
+SPCE.US,D,20231023,000000,32.6,33.6,30.8,30.8,408866.8,0
+SPCE.US,D,20231024,000000,32,32.8,30.4,30.6,474172.4,0
+SPCE.US,D,20231025,000000,30.8,30.8,28.2,28.4,522064.05,0
+SPCE.US,D,20231026,000000,28.4,30.4,27.8,29.6,530373.9,0
+SPCE.US,D,20231027,000000,30.6,30.8,27.6,27.6,375150.15,0
+SPCE.US,D,20231030,000000,28.6,29.6,27.6,28.8,346571.2,0
+SPCE.US,D,20231031,000000,28.8,30,28.6,29.6,314800.25,0
+SPCE.US,D,20231101,000000,29.6,30.2,28.6,29.8,267745.2,0
+SPCE.US,D,20231102,000000,30.8,34.3,30.8,34,734172.35,0
+SPCE.US,D,20231103,000000,34.4,37.5,34.2,37,734945.5,0
+SPCE.US,D,20231106,000000,36.8,37.2,33,33.8,514506.15,0
+SPCE.US,D,20231107,000000,33.6,35.4,33.4,34.8,448488.8,0
+SPCE.US,D,20231108,000000,33.8,34,30.8,31.2,580567.75,0
+SPCE.US,D,20231109,000000,36.2,41.6,35.2,37.2,1874551.55,0
+SPCE.US,D,20231110,000000,37.8,38.2,35.4,35.8,603760.6,0
+SPCE.US,D,20231113,000000,35.4,38.4,34.2,37.8,522673.65,0
+SPCE.US,D,20231114,000000,39.6,42.6,39.4,42.6,834358,0
+SPCE.US,D,20231115,000000,43.6,47.1,43.4,43.8,918907.6,0
+SPCE.US,D,20231116,000000,43.2,43.764,40,41.6,466029.55,0
+SPCE.US,D,20231117,000000,42.2,44.2,41.4,43.8,473110.1,0
+SPCE.US,D,20231120,000000,44.8,46,44,45,456670.65,0
+SPCE.US,D,20231121,000000,44.4,44.4,41.2,42.6,399260.9,0
+SPCE.US,D,20231122,000000,40.4,41.596,38.3,39.8,559500.3,0
+SPCE.US,D,20231124,000000,38.2,42.2,37.8,42,324417.45,0
+SPCE.US,D,20231127,000000,41.4,41.786,39.5,41.4,447824.9,0
+SPCE.US,D,20231128,000000,40.8,42.8,39.6,42.4,499815.85,0
+SPCE.US,D,20231129,000000,43,45.2,42.4,44,543776.15,0
+SPCE.US,D,20231130,000000,44.6,45.6,42.8,44.6,527984,0
+SPCE.US,D,20231201,000000,43.8,47,43.5,46.8,562995.65,0
+SPCE.US,D,20231204,000000,39.6,42.6,38.4,38.6,1404930.15,0
+SPCE.US,D,20231205,000000,38.2,38.6,36.8,38.2,493743.35,0
+SPCE.US,D,20231206,000000,38.8,42.8,38.6,40.4,941037.5,0
+SPCE.US,D,20231207,000000,40.4,44.8,39.8,44.6,822258.65,0
+SPCE.US,D,20231208,000000,44.2,46.8,43.2,46.6,710661.8,0
+SPCE.US,D,20231211,000000,45,47.2,44.8,46.4,532899.75,0
+SPCE.US,D,20231212,000000,46.8,46.8,43.4,44.6,421347.95,0
+SPCE.US,D,20231213,000000,44.4,49.2,43.2,49,785593.65,0
+SPCE.US,D,20231214,000000,49.6,54.4,49.6,51.2,1140471.45,0
+SPCE.US,D,20231215,000000,52,53,49.2,50.2,1616495.3,0
+SPCE.US,D,20231218,000000,49.6,51.2,48.2,49.4,493042.75,0
+SPCE.US,D,20231219,000000,49.6,53,49.5,52.8,548464.75,0
+SPCE.US,D,20231220,000000,51.6,52.1,47,47.2,618498.4,0
+SPCE.US,D,20231221,000000,49.6,50.2,48,49.4,327538.2,0
+SPCE.US,D,20231222,000000,49.4,53,48.002,52,578434.45,0
+SPCE.US,D,20231226,000000,52.2,53.8,51,53,497419.15,0
+SPCE.US,D,20231227,000000,53.2,54.6,52,54,579538.85,0
+SPCE.US,D,20231228,000000,53.4,53.8,50.2,50.8,525474.1,0
+SPCE.US,D,20231229,000000,51,51.4,47.4,49,567204.9,0
+SPCE.US,D,20240102,000000,47.8,50.8,47,47.4,438390.2,0
+SPCE.US,D,20240103,000000,45.8,46.4,44.4,46.2,451767.15,0
+SPCE.US,D,20240104,000000,46.4,48,45.4,46.8,335700.85,0
+SPCE.US,D,20240105,000000,46.6,47.8,45.4,46.6,287143.35,0
+SPCE.US,D,20240108,000000,45.6,48,44,47,447122.8,0
+SPCE.US,D,20240109,000000,45.4,46.4,44.7,45.6,331105.55,0
+SPCE.US,D,20240110,000000,48,48.6,45.6,46,386499.75,0
+SPCE.US,D,20240111,000000,45.4,45.5,41.4,43.4,493123,0
+SPCE.US,D,20240112,000000,43.4,45,41.802,42.2,387262.7,0
+SPCE.US,D,20240116,000000,41.6,42.1,39,39,487076.35,0
+SPCE.US,D,20240117,000000,38,39.4,37.4,39.2,404290.15,0
+SPCE.US,D,20240118,000000,40,40.398,38,38.8,348639.5,0
+SPCE.US,D,20240119,000000,39.2,39.2,36.4,38.4,479527.3,0
+SPCE.US,D,20240122,000000,38.8,41.5,38.7,41,419514.6,0
+SPCE.US,D,20240123,000000,42,43.2,41.2,41.8,342079.45,0
+SPCE.US,D,20240124,000000,42.4,43.2,40,40.2,302404.4,0
+SPCE.US,D,20240125,000000,40.2,41.198,39,39,368714.75,0
+SPCE.US,D,20240126,000000,39.2,41,37.626,37.8,445272,0
+SPCE.US,D,20240129,000000,38,38.6,36.8,38.4,315285,0
+SPCE.US,D,20240130,000000,38.4,38.4,35.8,35.8,494277.65,0
+SPCE.US,D,20240131,000000,36.2,38.4,35,35.6,546321.65,0
+SPCE.US,D,20240201,000000,36.6,37.4,34.4,35.8,441402.7,0
+SPCE.US,D,20240202,000000,35.2,35.4,34,34.8,403876.2,0
+SPCE.US,D,20240205,000000,35.2,35.2,33,33.2,373667.5,0
+SPCE.US,D,20240206,000000,33,36.2,33,36.2,467254.35,0
+SPCE.US,D,20240207,000000,36.4,36.4,34.8,35.4,313444.55,0
+SPCE.US,D,20240208,000000,35.8,36.2,35,35.2,260415.45,0
+SPCE.US,D,20240209,000000,35.6,36.2,34.4,35.8,316277.65,0
+SPCE.US,D,20240212,000000,35.8,38.4,35.2,37.4,477239.45,0
+SPCE.US,D,20240213,000000,35.6,36,33.6,34.4,517820.55,0
+SPCE.US,D,20240214,000000,35,39.2,35,39,429585.8,0
+SPCE.US,D,20240215,000000,38.5,39.6,37.2,38.4,420520.85,0
+SPCE.US,D,20240216,000000,37.6,38.2,36.7,37,347387.95,0
+SPCE.US,D,20240220,000000,36.8,37.6,35.8,36.2,330992.35,0
+SPCE.US,D,20240221,000000,35.8,36,34.8,35.2,323002.75,0
+SPCE.US,D,20240222,000000,35.8,36.2,33,33.4,561502.05,0
+SPCE.US,D,20240223,000000,34,34.6,32.2,33,461163.4,0
+SPCE.US,D,20240226,000000,33.8,35.6,32.7,35.6,418937.05,0
+SPCE.US,D,20240227,000000,35.4,38.98,35.4,38,765526.2,0
+SPCE.US,D,20240228,000000,36.2,37,34,35,573717.7,0
+SPCE.US,D,20240229,000000,36,36.2,34.4,34.8,351425.2,0
+SPCE.US,D,20240301,000000,34.8,35.4,33.6,33.8,460726.25,0
+SPCE.US,D,20240304,000000,34.2,34.2,31.6,32.2,622451.6,0
+SPCE.US,D,20240305,000000,32.2,33.2,31.6,32,380672.85,0
+SPCE.US,D,20240306,000000,32.8,33.8,31.8,32.6,494371.7,0
+SPCE.US,D,20240307,000000,33,35,32.6,34.4,526165.75,0
+SPCE.US,D,20240308,000000,34.6,36.6,34.2,34.4,461512.3,0
+SPCE.US,D,20240311,000000,34.6,36.4,34.4,34.6,357680.3,0
+SPCE.US,D,20240312,000000,34.6,34.6,33,33.4,466620.7,0
+SPCE.US,D,20240313,000000,33,34.8,32.8,34,375842.9,0
+SPCE.US,D,20240314,000000,33.8,33.8,32.4,32.6,394208.65,0
+SPCE.US,D,20240315,000000,32.8,34.6,32.6,33.2,1326533.25,0
+SPCE.US,D,20240318,000000,33.8,33.8,29.8,30,1025506.1,0
+SPCE.US,D,20240319,000000,30.2,30.6,27.6,28,827605.5,0
+SPCE.US,D,20240320,000000,29,29,27.4,28.6,777561.25,0
+SPCE.US,D,20240321,000000,28.8,29.8,28.2,28.6,340032,0
+SPCE.US,D,20240322,000000,28.4,28.4,27.4,27.6,367167.9,0
+SPCE.US,D,20240325,000000,27.8,28.4,26.6,27,432629.75,0
+SPCE.US,D,20240326,000000,27.2,28.6,27,27.8,370108.2,0
+SPCE.US,D,20240327,000000,27.8,29.4,27.2,29.2,452891.85,0
+SPCE.US,D,20240328,000000,28.8,30.4,28.8,29.6,413893.05,0
+SPCE.US,D,20240401,000000,29.6,29.8,28,28.6,328840,0
+SPCE.US,D,20240402,000000,28,28.1,26.2,26.2,453623.25,0
+SPCE.US,D,20240403,000000,26.4,26.6,25,25.8,413315.65,0
+SPCE.US,D,20240404,000000,25.6,26.4,25,25.2,407706.55,0
+SPCE.US,D,20240405,000000,25.4,25.5,24.6,24.8,395979.95,0
+SPCE.US,D,20240408,000000,25.2,25.8,23.6,23.6,459451.85,0
+SPCE.US,D,20240409,000000,23.8,24,22.8,23.4,507188.5,0
+SPCE.US,D,20240410,000000,22.8,23,20.8,22,805615.4,0
+SPCE.US,D,20240411,000000,22,22.8,21.4,22.4,314849.5,0
+SPCE.US,D,20240412,000000,22.2,23.2,21.2,21.6,424493.15,0
+SPCE.US,D,20240415,000000,21.6,21.8,19.402,20.4,874366.3,0
+SPCE.US,D,20240416,000000,20.2,21,19.6,20.8,673936.25,0
+SPCE.US,D,20240417,000000,20.6,21.4,18.708,18.854,987575.45,0
+SPCE.US,D,20240418,000000,19.002,19.994,18,19.4,1263082,0
+SPCE.US,D,20240419,000000,18.2,18.628,15.8,17.122,1969982.7,0
+SPCE.US,D,20240422,000000,16.628,16.8,14.066,15.038,2613352,0
+SPCE.US,D,20240423,000000,15.2,19.98,15.02,18.404,3179625.8,0
+SPCE.US,D,20240424,000000,18.8,19.8,16.844,17.398,1244369,0
+SPCE.US,D,20240425,000000,17.24,17.574,15.8,17.208,1360626.05,0
+SPCE.US,D,20240426,000000,17.36,17.778,16.74,17.75,793069.4,0
+SPCE.US,D,20240429,000000,17.778,18.402,16.8,17.678,909828.85,0
+SPCE.US,D,20240430,000000,17.432,17.76,16.82,17.402,670300.55,0
+SPCE.US,D,20240501,000000,17.616,19.6,17.602,18.546,1599882.35,0
+SPCE.US,D,20240502,000000,19.272,19.518,16.92,17.638,1105428.85,0
+SPCE.US,D,20240503,000000,18,19.996,17.798,18.96,2299310,0
+SPCE.US,D,20240506,000000,19.6,21.4,19.5,20.6,727867.55,0
+SPCE.US,D,20240507,000000,20.8,21,18.82,20.2,1043802.5,0
+SPCE.US,D,20240508,000000,19.388,20.2,18,19.904,1367823.35,0
+SPCE.US,D,20240509,000000,19.63,20.6,19.02,20.6,596191.95,0
+SPCE.US,D,20240510,000000,20.4,20.6,19.048,19.048,1512402.75,0
+SPCE.US,D,20240513,000000,19.4,21.8,19.252,20.8,1032879.95,0
+SPCE.US,D,20240514,000000,25.4,28.2,23.4,25.4,3936750.9,0
+SPCE.US,D,20240515,000000,23.6,23.998,21,21.2,1169720.15,0
+SPCE.US,D,20240516,000000,22,22,20.4,20.6,426596,0
+SPCE.US,D,20240517,000000,20.2,21.6,19.252,20.2,667594.75,0
+SPCE.US,D,20240520,000000,20.4,20.56,19.4,19.87,839664.35,0
+SPCE.US,D,20240521,000000,19.84,19.91,19.264,19.4,624075.35,0
+SPCE.US,D,20240522,000000,19.208,19.82,18.35,18.406,586531.4,0
+SPCE.US,D,20240523,000000,19,19.082,17.746,18.07,795899.65,0
+SPCE.US,D,20240524,000000,18.302,18.302,17,17.132,973147.05,0
+SPCE.US,D,20240528,000000,17.922,23,17.862,21,2384464.8,0
+SPCE.US,D,20240529,000000,20.6,20.6,18.832,19.028,1415385.05,0
+SPCE.US,D,20240530,000000,19.5,19.54,17.224,17.582,2608619.3,0
+SPCE.US,D,20240531,000000,17.7,18.836,17.08,17.294,2193138.9,0
+SPCE.US,D,20240603,000000,18.262,18.398,17.232,18.152,1819151.45,0
+SPCE.US,D,20240604,000000,17.904,18.77,17.272,17.3,2011476.75,0
+SPCE.US,D,20240605,000000,17.4,17.8,16.886,17.262,2300716.25,0
+SPCE.US,D,20240606,000000,17.204,17.362,16.5,16.564,1183543.6,0
+SPCE.US,D,20240607,000000,16.6,17.198,16.402,16.916,1271401.25,0
+SPCE.US,D,20240610,000000,16.92,17.4,16.02,16.048,3017777.05,0
+SPCE.US,D,20240611,000000,16,18.6,15.43,18.02,3893428.45,0
+SPCE.US,D,20240612,000000,17.802,18.242,16.92,17.036,2557570.35,0
+SPCE.US,D,20240613,000000,14.804,15.96,14.28,14.608,4201527.85,0
+SPCE.US,D,20240614,000000,14.8,14.822,13.392,13.698,2887951.25,0
+SPCE.US,D,20240617,000000,10,12.72,9.1,11.7,3986730,0
+SPCE.US,D,20240618,000000,11.5,11.5,9.29,10.13,5511499,0
+SPCE.US,D,20240620,000000,9.92,10,8.76,8.86,3396132,0
+SPCE.US,D,20240621,000000,8.91,9.725,8.55,9.52,6102071,0
+SPCE.US,D,20240624,000000,9.3,9.77,8.659,8.84,2474330,0
+SPCE.US,D,20240625,000000,8.74,9.065,8.54,8.71,2022116,0
+SPCE.US,D,20240626,000000,8.68,9.23,8.56,8.88,1268760,0
+SPCE.US,D,20240627,000000,8.78,9.14,8.65,8.75,1378884,0
+SPCE.US,D,20240628,000000,8.71,8.71,8.21,8.43,2571753,0
+SPCE.US,D,20240701,000000,8.39,8.6,7.76,7.93,1667112,0
+SPCE.US,D,20240702,000000,7.85,8.1345,7.79,7.94,1318566,0
+SPCE.US,D,20240703,000000,7.98,8.29,7.8,7.87,975308,0
+SPCE.US,D,20240705,000000,7.9,8.5,7.54,8.24,2855673,0
+SPCE.US,D,20240708,000000,8.29,8.79,7.795,7.82,2515424,0
+SPCE.US,D,20240709,000000,7.8,7.83,7,7.04,3527947,0
+SPCE.US,D,20240710,000000,7.11,7.52,7.01,7.06,2683854,0
+SPCE.US,D,20240711,000000,7.15,7.85,7.08,7.72,4707317,0
+SPCE.US,D,20240712,000000,7.8,8.32,7.6,8.17,3588464,0
+SPCE.US,D,20240715,000000,8.1,8.1,7.35,7.55,3840141,0
+SPCE.US,D,20240716,000000,7.66,8.075,7.535,8.04,2963353,0
+SPCE.US,D,20240717,000000,7.88,8.2872,7,7.15,4628584,0
+SPCE.US,D,20240718,000000,7.19,7.205,6.52,6.56,3952489,0
+SPCE.US,D,20240719,000000,6.5,6.6,6.22,6.46,2103025,0
+SPCE.US,D,20240722,000000,6.5,7.1,6.44,7.04,3401118,0
+SPCE.US,D,20240723,000000,6.91,7.14,6.825,6.86,1556928,0
+SPCE.US,D,20240724,000000,6.76,6.99,6.44,6.46,1488384,0
+SPCE.US,D,20240725,000000,6.4,6.99,6.32,6.72,1374886,0
+SPCE.US,D,20240726,000000,6.87,7.48,6.775,7.45,2399033,0
+SPCE.US,D,20240729,000000,7.46,7.58,7.09,7.09,1703060,0
+SPCE.US,D,20240730,000000,7.16,7.35,6.865,7.06,1146454,0
+SPCE.US,D,20240731,000000,7.12,7.8,7.01,7.11,2123560,0
+SPCE.US,D,20240801,000000,7.12,7.12,5.85,6.4,3106205,0
+SPCE.US,D,20240802,000000,6.05,6.55,6,6.01,1662462,0
+SPCE.US,D,20240805,000000,5.4,6.06,5.3,5.94,1714629,0
+SPCE.US,D,20240806,000000,5.98,6.009,5.6,5.64,1328981,0
+SPCE.US,D,20240807,000000,5.84,5.86,5.265,5.27,1871792,0
+SPCE.US,D,20240808,000000,5.8,6.37,5.73,6.01,3107841,0
+SPCE.US,D,20240809,000000,6.09,6.43,6.0222,6.14,1211337,0
+SPCE.US,D,20240812,000000,6.215,6.29,5.76,5.82,1314106,0
+SPCE.US,D,20240813,000000,5.86,6.28,5.84,6.17,1082316,0
+SPCE.US,D,20240814,000000,6.29,6.29,5.96,6.21,876299,0
+SPCE.US,D,20240815,000000,6.32,6.91,6.32,6.85,2269039,0
+SPCE.US,D,20240816,000000,6.8,7.33,6.41,6.57,2731822,0
+SPCE.US,D,20240819,000000,6.64,6.88,6.47,6.82,967443,0
+SPCE.US,D,20240820,000000,6.85,7.11,6.48,6.51,1244970,0
+SPCE.US,D,20240821,000000,6.6,7.22,6.5339,7.01,1941188,0
+SPCE.US,D,20240822,000000,7,7.07,6.655,6.67,1244874,0
+SPCE.US,D,20240823,000000,6.81,7.12,6.77,7.12,1280494,0
+SPCE.US,D,20240826,000000,7.21,7.355,6.97,7.05,1353770,0
+SPCE.US,D,20240827,000000,7,7.03,6.74,6.82,793137,0
+SPCE.US,D,20240828,000000,6.75,6.88,6.33,6.42,1195438,0
+SPCE.US,D,20240829,000000,6.54,6.78,6.4,6.58,735332,0
+SPCE.US,D,20240830,000000,6.63,6.8388,6.55,6.69,732919,0
+SPCE.US,D,20240903,000000,6.61,6.62,6.02,6.16,1147081,0
+SPCE.US,D,20240904,000000,6.16,6.5,6.09,6.29,690741,0
+SPCE.US,D,20240905,000000,6.3,6.47,6.01,6.04,871083,0
+SPCE.US,D,20240906,000000,6.05,6.11,5.735,5.84,981535,0
+SPCE.US,D,20240909,000000,5.97,6.096,5.86,5.99,723679,0
+SPCE.US,D,20240910,000000,5.95,5.98,5.75,5.92,675494,0
+SPCE.US,D,20240911,000000,5.84,6.24,5.77,6.24,868911,0
+SPCE.US,D,20240912,000000,6.28,6.445,6.1116,6.28,949885,0
+SPCE.US,D,20240913,000000,6.4,7.095,6.4,6.99,2244118,0
+SPCE.US,D,20240916,000000,7.04,7.23,6.89,7.16,1764655,0
+SPCE.US,D,20240917,000000,6.81,7.01,6.42,6.97,2110858,0
+SPCE.US,D,20240918,000000,7,7.07,6.59,6.59,1444974,0
+SPCE.US,D,20240919,000000,6.89,6.93,6.47,6.5,1285040,0
+SPCE.US,D,20240920,000000,6.41,6.4472,6.16,6.28,3736793,0
+SPCE.US,D,20240923,000000,6.27,6.31,6.01,6.09,1229069,0
+SPCE.US,D,20240924,000000,6.2,6.32,6.03,6.1,995089,0
+SPCE.US,D,20240925,000000,6.1,6.145,5.83,5.84,1149037,0
+SPCE.US,D,20240926,000000,6,6.2,5.93,6.03,1205528,0
+SPCE.US,D,20240927,000000,6.17,6.4,6.12,6.22,873877,0
+SPCE.US,D,20240930,000000,6.17,6.2,5.985,6.1,1178251,0
+SPCE.US,D,20241001,000000,6.04,6.08,5.83,5.84,1060045,0
+SPCE.US,D,20241002,000000,5.85,6.065,5.72,6.03,1246244,0
+SPCE.US,D,20241003,000000,5.94,5.9696,5.74,5.83,1215357,0
+SPCE.US,D,20241004,000000,5.83,6.16,5.82,6.1,1289115,0
+SPCE.US,D,20241007,000000,6.12,6.15,5.945,6.15,807713,0
+SPCE.US,D,20241008,000000,6.11,6.24,6.04,6.17,676930,0
+SPCE.US,D,20241009,000000,6.2,6.405,6.06,6.14,654550,0
+SPCE.US,D,20241010,000000,6.1,6.17,5.99,6.13,524929,0
+SPCE.US,D,20241011,000000,6.11,6.3,6.085,6.25,860029,0
+SPCE.US,D,20241014,000000,6.28,6.59,6.1334,6.59,1517355,0
+SPCE.US,D,20241015,000000,6.58,6.865,6.54,6.77,1174192,0
+SPCE.US,D,20241016,000000,6.89,7.3998,6.86,7.15,1649712,0
+SPCE.US,D,20241017,000000,7.15,7.17,6.84,7.06,958879,0
+SPCE.US,D,20241018,000000,7.12,7.82,7.09,7.71,2203196,0
+SPCE.US,D,20241021,000000,7.75,8.11,6.955,7.27,2448642,0
+SPCE.US,D,20241022,000000,7.24,7.61,7.192,7.34,1724195,0
+SPCE.US,D,20241023,000000,7.29,7.31,6.89,7.09,1397750,0
+SPCE.US,D,20241024,000000,7.16,7.4504,7.05,7.15,806943,0
+SPCE.US,D,20241025,000000,7.28,7.28,6.95,7.05,689400,0
+SPCE.US,D,20241028,000000,7.21,7.87,7.1426,7.74,2546296,0
+SPCE.US,D,20241029,000000,7.6,7.69,7.28,7.35,1152095,0
+SPCE.US,D,20241030,000000,7.24,7.5397,6.77,6.79,1687807,0
+SPCE.US,D,20241031,000000,6.88,6.8966,6.29,6.57,1470946,0
+SPCE.US,D,20241101,000000,6.7,6.8276,6.555,6.61,687151,0
+SPCE.US,D,20241104,000000,6.51,6.56,6.33,6.42,999122,0
+SPCE.US,D,20241105,000000,6.46,6.895,6.41,6.88,999803,0
+SPCE.US,D,20241106,000000,7.15,7.16,6.72,7.12,1831756,0
+SPCE.US,D,20241107,000000,6.25,6.67,6.2,6.28,4233975,0
+SPCE.US,D,20241108,000000,6.29,6.29,6.07,6.22,2047151,0
+SPCE.US,D,20241111,000000,6.45,7.7,6.3828,7.55,6090546,0
+SPCE.US,D,20241112,000000,7.37,7.7,6.71,7.06,2963404,0
+SPCE.US,D,20241113,000000,7.34,8.19,7.07,7.08,4184536,0
+SPCE.US,D,20241114,000000,7.289,7.4413,6.495,6.58,2281393,0
+SPCE.US,D,20241115,000000,6.64,6.945,6.59,6.77,1296411,0
+SPCE.US,D,20241118,000000,6.9,7.21,6.64,6.96,1761065,0
+SPCE.US,D,20241119,000000,6.83,6.955,6.575,6.81,1164528,0
+SPCE.US,D,20241120,000000,6.8,6.84,6.53,6.68,1532740,0
+SPCE.US,D,20241121,000000,6.755,6.88,6.57,6.72,1340231,0
+SPCE.US,D,20241122,000000,6.79,7.47,6.79,7.15,2861129,0
+SPCE.US,D,20241125,000000,7.47,7.995,7.095,7.5,3654099,0
+SPCE.US,D,20241126,000000,7.3101,7.407,6.975,7.01,1625468,0
+SPCE.US,D,20241127,000000,7.2,7.46,6.93,7.03,1591544,0
+SPCE.US,D,20241129,000000,7.13,7.565,7.06,7.3,1638910,0
+SPCE.US,D,20241202,000000,7.45,7.59,6.96,7.02,1874769,0
+SPCE.US,D,20241203,000000,6.89,6.99,6.64,6.69,1810632,0
+SPCE.US,D,20241204,000000,6.76,6.76,6.51,6.66,1929248,0
+SPCE.US,D,20241205,000000,6.7,6.77,6.28,6.3,2306308,0
+SPCE.US,D,20241206,000000,6.45,6.58,6.25,6.48,1860429,0
+SPCE.US,D,20241209,000000,6.58,6.795,6.45,6.57,1653464,0
+SPCE.US,D,20241210,000000,6.51,6.615,6.37,6.49,1004389,0
+SPCE.US,D,20241211,000000,6.51,6.555,6.205,6.49,2175783,0
+SPCE.US,D,20241212,000000,6.43,6.62,6.35,6.39,863722,0
+SPCE.US,D,20241213,000000,6.4,6.575,6.3549,6.48,1105090,0
+SPCE.US,D,20241216,000000,6.43,6.68,6.16,6.57,2405826,0
+SPCE.US,D,20241217,000000,6.46,6.8185,6.35,6.57,1426348,0
+SPCE.US,D,20241218,000000,6.615,6.762,6.04,6.19,2405445,0
+SPCE.US,D,20241219,000000,6.29,6.36,5.9241,5.98,1726490,0
+SPCE.US,D,20241220,000000,5.92,6.355,5.88,6.1,2884855,0
+SPCE.US,D,20241223,000000,6.12,6.22,6.015,6.12,1077374,0
+SPCE.US,D,20241224,000000,6.15,6.22,5.94,6.21,595958,0
+SPCE.US,D,20241226,000000,6.16,6.67,6.07,6.5,1790363,0
+SPCE.US,D,20241227,000000,6.5278,6.77,6.36,6.38,1684378,0
+SPCE.US,D,20241230,000000,6.23,6.24,5.82,5.98,2371682,0
+SPCE.US,D,20241231,000000,6.07,6.22,5.82,5.88,1671757,0
+SPCE.US,D,20250102,000000,6.0398,6.19,5.9,6.06,1364444,0
+SPCE.US,D,20250103,000000,6.0967,6.67,6.04,6.53,2500516,0
+SPCE.US,D,20250106,000000,6.69,6.74,6.43,6.43,1120798,0
+SPCE.US,D,20250107,000000,6.56,6.6,6.18,6.24,1036573,0
+SPCE.US,D,20250108,000000,6.1,6.115,5.81,5.9,2119934,0
+SPCE.US,D,20250110,000000,5.83,5.89,5.55,5.81,1961366,0
+SPCE.US,D,20250113,000000,5.69,5.69,5.225,5.47,2288696,0
+SPCE.US,D,20250114,000000,5.605,5.65,5.31,5.32,1078450,0
+SPCE.US,D,20250115,000000,5.5,5.52,5.28,5.28,2020460,0
+SPCE.US,D,20250116,000000,5.37,5.42,5.26,5.28,1289750,0
+SPCE.US,D,20250117,000000,5.38,5.38,5.06,5.15,2189479,0
+SPCE.US,D,20250121,000000,5.32,5.71,5.1,5.49,5199920,0
+SPCE.US,D,20250122,000000,5.51,5.57,5.33,5.37,2506600,0
+SPCE.US,D,20250123,000000,5.35,5.49,5.19,5.37,1526929,0
+SPCE.US,D,20250124,000000,5.4,5.74,5.3,5.36,2562206,0
+SPCE.US,D,20250127,000000,5.22,5.421,4.91,4.99,3684872,0
+SPCE.US,D,20250128,000000,5.02,5.0555,4.56,4.58,3294372,0
+SPCE.US,D,20250129,000000,4.58,4.6029,4.385,4.5,2142614,0
+SPCE.US,D,20250130,000000,4.56,4.85,4.52,4.74,2060941,0
+SPCE.US,D,20250131,000000,4.8,5.0171,4.66,4.76,1824307,0
+SPCE.US,D,20250203,000000,4.525,4.66,4.46,4.56,1098454,0
+SPCE.US,D,20250204,000000,4.58,4.809,4.49,4.75,1607618,0
+SPCE.US,D,20250205,000000,4.8,4.81,4.545,4.56,1162503,0
+SPCE.US,D,20250206,000000,4.56,4.645,4.46,4.5,1236980,0
+SPCE.US,D,20250207,000000,4.52,4.575,4.23,4.29,1984428,0
+SPCE.US,D,20250210,000000,4.2872,4.4288,4.13,4.29,2083691,0
+SPCE.US,D,20250211,000000,4.31,4.32,4.05,4.1,1324776,0
+SPCE.US,D,20250212,000000,4.02,4.21,4,4.1,1114160,0
+SPCE.US,D,20250213,000000,4.13,4.345,4.06,4.27,1031696,0
+SPCE.US,D,20250214,000000,4.3598,4.455,4.2325,4.37,905533,0
+SPCE.US,D,20250218,000000,4.46,4.6299,4.365,4.56,1648108,0
+SPCE.US,D,20250219,000000,4.56,4.6388,4.41,4.41,991118,0
+SPCE.US,D,20250220,000000,4.425,4.46,4.245,4.43,989054,0
+SPCE.US,D,20250221,000000,4.47,4.49,4.2,4.24,1091181,0
+SPCE.US,D,20250224,000000,4.28,4.28,4.06,4.12,1002430,0
+SPCE.US,D,20250225,000000,4.06,4.11,3.96,4.06,1712560,0
+SPCE.US,D,20250226,000000,4.11,4.165,3.83,3.84,1651021,0
+SPCE.US,D,20250227,000000,4.15,4.5,3.83,3.83,3224229,0
+SPCE.US,D,20250228,000000,3.81,3.96,3.6,3.8,1614155,0
+SPCE.US,D,20250303,000000,3.9,3.9384,3.45,3.45,1478244,0
+SPCE.US,D,20250304,000000,3.43,3.51,3.27,3.4,1869530,0
+SPCE.US,D,20250305,000000,3.445,3.6199,3.355,3.49,1540271,0
+SPCE.US,D,20250306,000000,3.44,3.615,3.31,3.36,1227547,0
+SPCE.US,D,20250307,000000,3.38,3.45,3.286,3.41,946600,0
+SPCE.US,D,20250310,000000,3.39,3.39,2.9313,2.95,2243005,0
+SPCE.US,D,20250311,000000,3,3.16,2.97,3.02,1951455,0
+SPCE.US,D,20250312,000000,3.08,3.24,2.85,3.22,3511804,0
+SPCE.US,D,20250313,000000,3.2,3.445,3.0702,3.26,1493395,0
+SPCE.US,D,20250314,000000,3.3,3.38,3.21,3.23,1174611,0
+SPCE.US,D,20250317,000000,3.31,3.555,3.26,3.47,1978731,0
+SPCE.US,D,20250318,000000,3.49,3.84,3.44,3.78,3054832,0
+SPCE.US,D,20250319,000000,3.95,4.429,3.82,4.36,7559910,0
+SPCE.US,D,20250320,000000,4.29,4.44,4.06,4.26,2911628,0
+SPCE.US,D,20250321,000000,4.15,4.32,4.02,4.1,2933446,0
+SPCE.US,D,20250324,000000,4.17,4.17,3.86,4.04,1970991,0
+SPCE.US,D,20250325,000000,4.075,4.0854,3.7728,3.83,1771596,0
+SPCE.US,D,20250326,000000,3.78,3.83,3.55,3.58,1818333,0
+SPCE.US,D,20250327,000000,3.55,3.5529,3.23,3.25,2130843,0
+SPCE.US,D,20250328,000000,3.24,3.24,2.92,3.01,2652825,0
+SPCE.US,D,20250331,000000,2.945,3.03,2.85,3.03,1199969,0
+SPCE.US,D,20250401,000000,3.05,3.05,2.72,2.82,2720885,0
+SPCE.US,D,20250402,000000,2.81,2.97,2.8,2.93,2171056,0
+SPCE.US,D,20250403,000000,2.79,2.89,2.712,2.77,2112195,0
+SPCE.US,D,20250404,000000,2.662,2.77,2.5329,2.74,1937250,0
+SPCE.US,D,20250407,000000,2.48,2.62,2.18,2.52,3521821,0
+SPCE.US,D,20250408,000000,2.686,2.73,2.32,2.37,1416330,0
+SPCE.US,D,20250409,000000,2.33,2.78,2.315,2.65,2885619,0
+SPCE.US,D,20250410,000000,2.6,2.68,2.462,2.55,1237103,0
+SPCE.US,D,20250411,000000,2.59,2.665,2.47,2.58,1163744,0
+SPCE.US,D,20250414,000000,2.66,2.73,2.57,2.6,1342146,0
+SPCE.US,D,20250415,000000,2.605,2.68,2.53,2.57,1121942,0
+SPCE.US,D,20250416,000000,2.53,2.61,2.46,2.53,939058,0
+SPCE.US,D,20250417,000000,2.54,2.59,2.46,2.53,1073630,0
+SPCE.US,D,20250421,000000,2.58,2.5809,2.42,2.47,1074709,0
+SPCE.US,D,20250422,000000,2.5091,2.615,2.42,2.56,1389977,0
+SPCE.US,D,20250423,000000,2.65,2.95,2.65,2.83,2568987,0
+SPCE.US,D,20250424,000000,2.85,2.95,2.75,2.88,1517032,0
+SPCE.US,D,20250425,000000,2.85,2.9145,2.77,2.85,1052248,0
+SPCE.US,D,20250428,000000,2.87,3.0988,2.87,3.05,1592901,0
+SPCE.US,D,20250429,000000,3.1,3.1,2.935,2.97,1101894,0
+SPCE.US,D,20250430,000000,2.88,2.94,2.8,2.89,1007751,0
+SPCE.US,D,20250501,000000,2.94,3,2.83,2.87,962555,0
+SPCE.US,D,20250502,000000,2.93,3.07,2.85,2.89,2635504,0
+SPCE.US,D,20250505,000000,2.9,3.03,2.87,2.95,1134784,0
+SPCE.US,D,20250506,000000,2.9,2.9289,2.79,2.84,1139668,0
+SPCE.US,D,20250507,000000,2.8582,2.8989,2.815,2.85,715343,0
+SPCE.US,D,20250508,000000,2.895,3.14,2.895,3.14,1997741,0
+SPCE.US,D,20250509,000000,3.18,3.205,3.0401,3.07,1010967,0
+SPCE.US,D,20250512,000000,3.25,3.33,3.15,3.16,1527510,0
+SPCE.US,D,20250513,000000,3.2,3.2354,3.1,3.1,1167631,0
+SPCE.US,D,20250514,000000,3.19,3.626,3.16,3.55,4874415,0
+SPCE.US,D,20250515,000000,3.5,3.501,3.19,3.35,5635076,0
+SPCE.US,D,20250516,000000,3.74,6.64,3.74,4.8,109680792,0
+SPCE.US,D,20250519,000000,4.88,5.59,4.27,4.33,24776521,0
+SPCE.US,D,20250520,000000,4.42,4.72,3.935,4.03,12627457,0
+SPCE.US,D,20250521,000000,4,4,3.64,3.72,6581868,0
+SPCE.US,D,20250522,000000,3.68,3.87,3.67,3.68,4296975,0
+SPCE.US,D,20250523,000000,3.6,3.93,3.52,3.72,5749094,0
+SPCE.US,D,20250527,000000,3.78,3.91,3.46,3.56,5023085,0
+SPCE.US,D,20250528,000000,3.555,3.62,3.36,3.42,3394162,0
+SPCE.US,D,20250529,000000,3.44,3.48,3.29,3.37,2857944,0
+SPCE.US,D,20250530,000000,3.34,3.3484,3.15,3.21,2793754,0
+SPCE.US,D,20250602,000000,3.2,3.2,3.09,3.12,2022227,0
+SPCE.US,D,20250603,000000,3.15,3.24,3.06,3.24,2323149,0
+SPCE.US,D,20250604,000000,3.25,3.46,3.2,3.37,3142060,0
+SPCE.US,D,20250605,000000,3.39,3.4,3.07,3.13,7560715,0
+SPCE.US,D,20250606,000000,3.46,3.64,3.18,3.22,10167236,0
+SPCE.US,D,20250609,000000,3.3,3.775,3.24,3.5,10388309,0
+SPCE.US,D,20250610,000000,3.56,3.56,3.3,3.42,5487713,0
+SPCE.US,D,20250611,000000,3.44,3.45,3.16,3.18,6162412,0
+SPCE.US,D,20250612,000000,3.15,3.15,3,3.01,4328671,0
+SPCE.US,D,20250613,000000,2.985,3.04,2.9,3,2276676,0
+SPCE.US,D,20250616,000000,3.05,3.14,3.01,3.06,2079394,0
+SPCE.US,D,20250617,000000,3.0286,3.04,2.9331,2.96,2248393,0
+SPCE.US,D,20250618,000000,2.96,3.05,2.93,2.99,1475979,0
+SPCE.US,D,20250620,000000,3.03,3.05,2.91,2.99,2568725,0
+SPCE.US,D,20250623,000000,2.95,3.01,2.84,2.95,2690518,0
+SPCE.US,D,20250624,000000,3.005,3.02,2.92,2.94,1926883,0
+SPCE.US,D,20250625,000000,2.97,2.97,2.88,2.9,1675796,0
+SPCE.US,D,20250626,000000,2.91,2.98,2.9,2.96,1502987,0
+SPCE.US,D,20250627,000000,2.9719,2.98,2.86,2.86,5651862,0
+SPCE.US,D,20250630,000000,2.87,2.8784,2.73,2.73,3023723,0
+SPCE.US,D,20250701,000000,2.79,2.86,2.68,2.82,2476845,0
+SPCE.US,D,20250702,000000,2.855,2.91,2.79,2.83,2525229,0
+SPCE.US,D,20250703,000000,2.85,2.86,2.78,2.81,1104620,0
+SPCE.US,D,20250707,000000,2.815,2.8284,2.72,2.77,1603089,0
+SPCE.US,D,20250708,000000,2.7788,2.865,2.77,2.77,2178746,0
+SPCE.US,D,20250709,000000,2.79,3.03,2.771,2.91,3718876,0
+SPCE.US,D,20250710,000000,2.9,3.065,2.8901,3.05,2988408,0
+SPCE.US,D,20250711,000000,3.0201,3.14,3.0111,3.12,2345980,0
+SPCE.US,D,20250714,000000,3.14,3.23,3.09,3.21,2187865,0
+SPCE.US,D,20250715,000000,3.24,3.35,3.135,3.16,2829232,0
+SPCE.US,D,20250716,000000,3.17,3.29,3.0932,3.25,2590552,0
+SPCE.US,D,20250717,000000,3.47,4.14,3.4647,3.74,17192343,0
+SPCE.US,D,20250718,000000,3.69,4.14,3.58,3.87,8709849,0
+SPCE.US,D,20250721,000000,4.095,4.37,3.98,4.31,9547205,0
+SPCE.US,D,20250722,000000,4.34,4.53,3.93,4.03,6936151,0
+SPCE.US,D,20250723,000000,4.05,4.63,4.035,4.44,8454940,0
+SPCE.US,D,20250724,000000,4.46,4.46,4.21,4.32,3042482,0
+SPCE.US,D,20250725,000000,4.33,4.33,4.05,4.14,2835352,0
+SPCE.US,D,20250728,000000,4.16,4.1802,3.87,3.92,3120361,0
+SPCE.US,D,20250729,000000,3.93,3.9365,3.66,3.74,3322161,0
+SPCE.US,D,20250730,000000,3.695,3.789359,3.61,3.67,1981922,0
+SPCE.US,D,20250731,000000,3.66,3.84,3.65,3.8,2157011,0
+SPCE.US,D,20250801,000000,3.67,3.78,3.5618,3.68,2480382,0
+SPCE.US,D,20250804,000000,3.71,3.9372,3.705,3.88,2786910,0
+SPCE.US,D,20250805,000000,3.94,3.99,3.86,3.99,2071636,0
+SPCE.US,D,20250806,000000,3.96,3.96,3.73,3.78,3381692,0
+SPCE.US,D,20250807,000000,3.8,3.9,3.36,3.42,6402107,0
+SPCE.US,D,20250808,000000,3.25,3.29,3.08,3.1,4368232,0
+SPCE.US,D,20250811,000000,3.09,3.1,2.92,2.97,4387782,0
+SPCE.US,D,20250812,000000,3.0405,3.075,2.93,2.99,3101306,0
+SPCE.US,D,20250813,000000,3.07,3.0847,2.92,3.04,4022409,0
+SPCE.US,D,20250814,000000,3,3.04,2.93,3.02,2322189,0
+SPCE.US,D,20250815,000000,3.01,3.08,2.96,2.99,1788056,0
+SPCE.US,D,20250818,000000,2.99,3.04,2.97,3,1657098,0
+SPCE.US,D,20250819,000000,3.02,3.03,2.92,2.97,1761035,0
+SPCE.US,D,20250820,000000,2.96,3.01,2.93,2.98,1194517,0
+SPCE.US,D,20250821,000000,2.95,3.02,2.94,2.99,1240338,0
+SPCE.US,D,20250822,000000,3.02,3.1599,2.99,3.15,2850518,0
+SPCE.US,D,20250825,000000,3.19,3.48,3.18,3.31,6133818,0
+SPCE.US,D,20250826,000000,3.34,3.3488,3.115,3.14,2576981,0
+SPCE.US,D,20250827,000000,3.14,3.16,3.08,3.09,2454945,0
+SPCE.US,D,20250828,000000,3.16,3.21,3.05,3.13,1696377,0
+SPCE.US,D,20250829,000000,3.15,3.15,3.07,3.11,1599440,0
+SPCE.US,D,20250902,000000,3.08,3.12,2.98,3.09,1775682,0
+SPCE.US,D,20250903,000000,3.07,3.15,3.06,3.08,1494405,0
+SPCE.US,D,20250904,000000,3.08,3.1,3.035,3.08,738448,0
+SPCE.US,D,20250905,000000,3.12,3.25,3.06,3.22,2182419,0
+SPCE.US,D,20250908,000000,3.24,3.3,3.17,3.25,1777062,0
+SPCE.US,D,20250909,000000,3.21,3.24,3.14,3.17,1125684,0
+SPCE.US,D,20250910,000000,3.185,3.195,3.12,3.13,1281051,0
+SPCE.US,D,20250911,000000,3.14,3.42,3.13,3.26,4043977,0
+SPCE.US,D,20250912,000000,3.3002,3.4,3.23,3.31,3343818,0
+SPCE.US,D,20250915,000000,3.34,3.46,3.23,3.28,2806654,0
+SPCE.US,D,20250916,000000,3.3,3.355,3.22,3.28,2030159,0
+SPCE.US,D,20250917,000000,3.28,3.43,3.24,3.25,4456663,0
+SPCE.US,D,20250918,000000,3.305,3.37,3.23,3.29,2398311,0
+SPCE.US,D,20250919,000000,3.31,3.36,3.27,3.29,2946695,0
+SPCE.US,D,20250922,000000,3.255,3.54,3.24,3.36,4863132,0
+SPCE.US,D,20250923,000000,3.395,4,3.39,3.75,13405658,0
+SPCE.US,D,20250924,000000,3.89,4.07,3.6802,3.74,4971356,0
+SPCE.US,D,20250925,000000,3.6,3.6488,3.37,3.47,4014096,0
+SPCE.US,D,20250926,000000,3.5,3.555,3.35,3.42,2260988,0
+SPCE.US,D,20250929,000000,3.45,3.54,3.33,3.51,2893412,0
+SPCE.US,D,20250930,000000,3.46,3.9,3.46,3.86,7387143,0
+SPCE.US,D,20251001,000000,3.785,4.12,3.77,3.84,5138021,0
+SPCE.US,D,20251002,000000,3.905,4.09,3.83,4.04,3937725,0
+SPCE.US,D,20251003,000000,4.08,4.42,4.07,4.28,7131854,0
+SPCE.US,D,20251006,000000,4.365,4.4,4.07,4.08,3874891,0
+SPCE.US,D,20251007,000000,4.07,4.64,3.905,3.97,8567324,0
+SPCE.US,D,20251008,000000,3.99,4.38,3.99,4.12,5561105,0
+SPCE.US,D,20251009,000000,4.2,4.25,3.99,4.06,2638071,0
+SPCE.US,D,20251010,000000,4.1,4.69,4.0228,4.09,11670146,0
+SPCE.US,D,20251013,000000,4.14,4.37,3.96,4.37,5958649,0
+SPCE.US,D,20251014,000000,4.22,4.67,4.01,4.65,7483199,0
+SPCE.US,D,20251015,000000,4.735,4.98,4.48,4.6,6252664,0
+SPCE.US,D,20251016,000000,4.74,5.23,4.37,4.43,10842788,0
+SPCE.US,D,20251017,000000,4.4,4.48,4.02,4.08,5426982,0
+SPCE.US,D,20251020,000000,4.15,4.23,4.03,4.14,2781537,0
+SPCE.US,D,20251021,000000,4.1,4.1,3.86,3.94,3713015,0
+SPCE.US,D,20251022,000000,3.89,3.93,3.54,3.72,5203478,0
+SPCE.US,D,20251023,000000,3.7653,4.03,3.67,3.97,3836405,0
+SPCE.US,D,20251024,000000,4.01,4.28,3.98,4,4460033,0
+SPCE.US,D,20251027,000000,4.11,4.215,4,4.17,3484824,0
+SPCE.US,D,20251028,000000,4.16,4.16,3.98,4.05,3596438,0
+SPCE.US,D,20251029,000000,4.12,4.1658,3.97,4.02,2986155,0
+SPCE.US,D,20251030,000000,3.92,3.97,3.81,3.82,2719561,0
+SPCE.US,D,20251031,000000,3.83,4.2,3.78,3.94,7712892,0
+SPCE.US,D,20251103,000000,3.95,3.95,3.62,3.66,3690424,0
+SPCE.US,D,20251104,000000,3.56,3.68,3.5,3.5,3082978,0
+SPCE.US,D,20251105,000000,3.49,3.73,3.47,3.64,2812699,0
+SPCE.US,D,20251106,000000,3.67,3.7,3.56,3.58,1883260,0
+SPCE.US,D,20251107,000000,3.51,3.61,3.35,3.59,2487309,0
+SPCE.US,D,20251110,000000,3.7,3.7497,3.575,3.59,1625284,0
+SPCE.US,D,20251111,000000,3.6,3.64,3.5,3.64,2004972,0
+SPCE.US,D,20251112,000000,3.68,3.835,3.6,3.62,2226779,0
+SPCE.US,D,20251113,000000,3.56,3.6,3.28,3.31,4671565,0
+SPCE.US,D,20251114,000000,3.26,3.79,3.25,3.67,6109965,0
+SPCE.US,D,20251117,000000,3.64,3.76,3.51,3.58,2680746,0
+SPCE.US,D,20251118,000000,3.5,3.59,3.3507,3.55,2523098,0
+SPCE.US,D,20251119,000000,3.62,3.62,3.405,3.46,1993819,0
+SPCE.US,D,20251120,000000,3.56,3.7871,3.425,3.43,3480984,0
+SPCE.US,D,20251121,000000,3.4,3.495,3.215,3.38,2649511,0
+SPCE.US,D,20251124,000000,3.38,3.3887,3.2,3.36,2744078,0
+SPCE.US,D,20251125,000000,3.36,3.53,3.3433,3.51,1805459,0
+SPCE.US,D,20251126,000000,3.53,3.73,3.5,3.7,1749664,0
+SPCE.US,D,20251128,000000,3.73,3.9,3.715,3.87,1793156,0
+SPCE.US,D,20251201,000000,3.82,3.92,3.71,3.79,1499238,0
+SPCE.US,D,20251202,000000,3.85,4.015,3.82,3.9,1996539,0
+SPCE.US,D,20251203,000000,3.915,4.37,3.879,4.35,3678528,0
+SPCE.US,D,20251204,000000,4.23,4.495,4.18,4.49,4432593,0
+SPCE.US,D,20251205,000000,4.45,4.4962,4.22,4.31,2346711,0
+SPCE.US,D,20251208,000000,4.37,4.57,4.3,4.55,2715607,0
+SPCE.US,D,20251209,000000,3.985,4.02,3.6,3.81,15739141,0
+SPCE.US,D,20251210,000000,3.8266,3.8266,3.57,3.58,5599137,0
+SPCE.US,D,20251211,000000,3.61,3.6235,3.5,3.55,4057518,0
+SPCE.US,D,20251212,000000,3.535,3.5849,3.24,3.24,7060585,0
+SPCE.US,D,20251215,000000,3.3,3.31,2.92,3.02,9561203,0
+SPCE.US,D,20251216,000000,3.05,3.19,2.93,3.1,5531103,0
+SPCE.US,D,20251217,000000,3.2,3.38,3.035,3.21,7825995,0
+SPCE.US,D,20251218,000000,3.34,3.42,3.26,3.28,5128776,0
+SPCE.US,D,20251219,000000,3.29,3.6,3.27,3.5,7943873,0
+SPCE.US,D,20251222,000000,3.575,4.04,3.5449,3.7,11689456,0
+SPCE.US,D,20251223,000000,3.76,3.7977,3.52,3.52,5480423,0
+SPCE.US,D,20251224,000000,3.64,3.64,3.275,3.34,4497161,0
+SPCE.US,D,20251226,000000,3.32,3.32,3.1,3.16,6661697,0
+SPCE.US,D,20251229,000000,3.1,3.22,3.075,3.15,3794807,0
+SPCE.US,D,20251230,000000,3.16,3.325,3.158,3.3,4138505,0
+SPCE.US,D,20251231,000000,3.29,3.29,3.15,3.21,3219908,0
+SPCE.US,D,20260102,000000,3.28,3.34,3.16,3.29,3279213,0
+SPCE.US,D,20260105,000000,3.31,3.365,3.23,3.25,4310234,0
+SPCE.US,D,20260106,000000,3.29,3.36,3.165,3.35,5305157,0
+SPCE.US,D,20260107,000000,3.32,3.32,3.16,3.17,3833926,0
+SPCE.US,D,20260108,000000,3.18,3.29,3.11,3.15,4114748,0
+SPCE.US,D,20260109,000000,3.185,3.34,3.16,3.18,5328644,0
+SPCE.US,D,20260112,000000,3.17,3.2179,3.04,3.19,4977366,0
+SPCE.US,D,20260113,000000,3.23,3.2499,3.05,3.07,3724963,0
+SPCE.US,D,20260114,000000,3.065,3.17,3.03,3.09,4506812,0
+SPCE.US,D,20260115,000000,3.1,3.1,3.02,3.03,3450270,0
+SPCE.US,D,20260116,000000,3.07,3.3155,3.065,3.1,6085824,0
+SPCE.US,D,20260120,000000,3.06,3.22,2.98,3,6127794,0
+SPCE.US,D,20260121,000000,3.03,3.11,2.87,3,6058369,0
+SPCE.US,D,20260122,000000,3.03,3.26,3.015,3.18,8201340,0
+SPCE.US,D,20260123,000000,3.2,3.21,3.045,3.07,3527251,0
+SPCE.US,D,20260126,000000,3.06,3.07,2.98,3.01,3881396,0
+SPCE.US,D,20260127,000000,3.02,3.18,3,3.15,4482808,0
+SPCE.US,D,20260128,000000,3.16,3.17,3.015,3.03,3882381,0
+SPCE.US,D,20260129,000000,3.05,3.05,2.87,2.93,5516868,0
+SPCE.US,D,20260130,000000,2.93,2.9599,2.82,2.85,4197230,0
+SPCE.US,D,20260202,000000,2.81,2.82,2.68,2.68,4550132,0
+SPCE.US,D,20260203,000000,2.75,2.83,2.595,2.72,4151593,0
+SPCE.US,D,20260204,000000,2.74,2.75,2.52,2.57,4134794,0
+SPCE.US,D,20260205,000000,2.56,2.56,2.34,2.35,4411552,0
+SPCE.US,D,20260206,000000,2.41,2.57,2.4,2.53,3672822,0
+SPCE.US,D,20260209,000000,2.58,2.71,2.52,2.7,3437618,0
+SPCE.US,D,20260210,000000,2.695,2.78,2.65,2.71,2395555,0
+SPCE.US,D,20260211,000000,2.75,2.76,2.56,2.62,2710655,0
+SPCE.US,D,20260212,000000,2.6402,2.65,2.48,2.55,2118766,0
+SPCE.US,D,20260213,000000,2.575,2.6498,2.525,2.56,1918758,0
+SPCE.US,D,20260217,000000,2.54,2.54,2.46,2.5,1239101,0
+SPCE.US,D,20260218,000000,2.525,2.575,2.48,2.5,1708061,0
diff --git a/daily/us/nyse stocks/2/sppp.us.txt b/daily/us/nyse stocks/2/sppp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5616a157697c56e068b55b9af3aa62a3fd16e3d2
--- /dev/null
+++ b/daily/us/nyse stocks/2/sppp.us.txt	
@@ -0,0 +1,3311 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPPP.US,D,20121219,000000,9.48,9.9,9.26,9.9,5681421,0
+SPPP.US,D,20121220,000000,9.82,9.82,9.49,9.81,540085,0
+SPPP.US,D,20121221,000000,9.78,9.79,9.59,9.77,670062,0
+SPPP.US,D,20121224,000000,9.78,9.78,9.68,9.75,194640,0
+SPPP.US,D,20121226,000000,9.73,9.73,9.64,9.7,335775,0
+SPPP.US,D,20121227,000000,9.72,9.77,9.61,9.77,474257,0
+SPPP.US,D,20121228,000000,9.73,9.8,9.7,9.8,488723,0
+SPPP.US,D,20121231,000000,9.97,10,9.72,9.99,1222924,0
+SPPP.US,D,20130102,000000,10,10,9.81,9.87,414475,0
+SPPP.US,D,20130103,000000,9.93,9.93,9.81,9.9,170390,0
+SPPP.US,D,20130104,000000,9.89,9.9,9.8,9.85,166266,0
+SPPP.US,D,20130107,000000,9.85,9.86,9.7,9.74,436725,0
+SPPP.US,D,20130108,000000,9.8,9.8,9.58,9.68,211639,0
+SPPP.US,D,20130109,000000,9.7,9.78,9.61,9.75,288087,0
+SPPP.US,D,20130110,000000,9.83,9.94,9.8,9.94,505482,0
+SPPP.US,D,20130111,000000,9.94,9.98,9.76,9.98,378854,0
+SPPP.US,D,20130114,000000,10,10,9.86,9.92,342947,0
+SPPP.US,D,20130115,000000,9.98,10.01,9.86,9.97,360100,0
+SPPP.US,D,20130116,000000,9.98,10,9.95,10,778372,0
+SPPP.US,D,20130117,000000,10,10.06,9.95,9.95,747551,0
+SPPP.US,D,20130118,000000,9.99,10,9.84,9.84,193965,0
+SPPP.US,D,20130122,000000,9.89,10,9.86,9.99,362307,0
+SPPP.US,D,20130123,000000,10,10,9.94,9.97,203200,0
+SPPP.US,D,20130124,000000,9.99,10,9.91,9.95,280238,0
+SPPP.US,D,20130125,000000,9.99,10.02,9.9,10,741495,0
+SPPP.US,D,20130128,000000,9.99,10.01,9.96,9.98,514238,0
+SPPP.US,D,20130129,000000,9.98,10.03,9.98,10.03,760440,0
+SPPP.US,D,20130130,000000,10.02,10.06,10.02,10.05,407494,0
+SPPP.US,D,20130131,000000,9.99,10.01,9.95,9.97,255847,0
+SPPP.US,D,20130201,000000,10.01,10.14,10,10.13,791661,0
+SPPP.US,D,20130204,000000,10.14,10.2,10.1,10.14,539918,0
+SPPP.US,D,20130205,000000,10.2,10.25,10.07,10.24,719610,0
+SPPP.US,D,20130206,000000,10.26,10.49,10.25,10.32,1030628,0
+SPPP.US,D,20130207,000000,10.35,10.39,10.25,10.27,435760,0
+SPPP.US,D,20130208,000000,10.28,10.37,10.25,10.37,331149,0
+SPPP.US,D,20130211,000000,10.39,10.39,10.28,10.35,538382,0
+SPPP.US,D,20130212,000000,10.4,10.48,10.33,10.45,810228,0
+SPPP.US,D,20130213,000000,10.52,10.73,10.45,10.56,1653517,0
+SPPP.US,D,20130214,000000,10.67,10.75,10.5,10.66,872504,0
+SPPP.US,D,20130215,000000,10.5,10.55,10.36,10.48,922803,0
+SPPP.US,D,20130219,000000,10.59,10.63,10.27,10.27,973941,0
+SPPP.US,D,20130220,000000,10.25,10.25,9.92,10.01,1045535,0
+SPPP.US,D,20130221,000000,9.91,9.91,9.79,9.83,405325,0
+SPPP.US,D,20130222,000000,9.83,9.89,9.76,9.8,436598,0
+SPPP.US,D,20130225,000000,9.87,10.01,9.87,9.9,365912,0
+SPPP.US,D,20130226,000000,9.95,9.95,9.86,9.95,250792,0
+SPPP.US,D,20130227,000000,9.98,9.98,9.8,9.85,207440,0
+SPPP.US,D,20130228,000000,9.8,9.9,9.66,9.68,365399,0
+SPPP.US,D,20130301,000000,9.59,9.66,9.53,9.58,257911,0
+SPPP.US,D,20130304,000000,9.58,9.72,9.5,9.55,175377,0
+SPPP.US,D,20130305,000000,9.7,9.88,9.6,9.88,366724,0
+SPPP.US,D,20130306,000000,9.88,9.91,9.8,9.88,304788,0
+SPPP.US,D,20130307,000000,9.9,10,9.9,10,223764,0
+SPPP.US,D,20130308,000000,10.12,10.15,9.97,10.08,383828,0
+SPPP.US,D,20130311,000000,10.08,10.19,10.05,10.07,227611,0
+SPPP.US,D,20130312,000000,10.15,10.15,9.99,9.99,235831,0
+SPPP.US,D,20130313,000000,10.13,10.13,9.96,10.05,250700,0
+SPPP.US,D,20130314,000000,9.98,10.08,9.92,9.99,477495,0
+SPPP.US,D,20130315,000000,9.97,10.03,9.93,9.96,906193,0
+SPPP.US,D,20130318,000000,9.95,10,9.84,9.84,441586,0
+SPPP.US,D,20130319,000000,9.93,9.95,9.53,9.61,675328,0
+SPPP.US,D,20130320,000000,9.75,9.85,9.7,9.84,322321,0
+SPPP.US,D,20130321,000000,9.9,9.92,9.85,9.85,148516,0
+SPPP.US,D,20130322,000000,9.85,9.92,9.81,9.82,325915,0
+SPPP.US,D,20130325,000000,9.86,9.92,9.78,9.8,264688,0
+SPPP.US,D,20130326,000000,9.81,9.89,9.75,9.88,239844,0
+SPPP.US,D,20130327,000000,9.85,9.92,9.8,9.9,140079,0
+SPPP.US,D,20130328,000000,9.89,9.9,9.84,9.89,287826,0
+SPPP.US,D,20130401,000000,9.95,10.03,9.9,10,170257,0
+SPPP.US,D,20130402,000000,9.92,9.98,9.77,9.79,544947,0
+SPPP.US,D,20130403,000000,9.84,9.84,9.61,9.62,288127,0
+SPPP.US,D,20130404,000000,9.5,9.6,9.41,9.49,381805,0
+SPPP.US,D,20130405,000000,9.48,9.54,9.41,9.52,241153,0
+SPPP.US,D,20130408,000000,9.58,9.58,9.48,9.54,193575,0
+SPPP.US,D,20130409,000000,9.57,9.67,9.53,9.6,227920,0
+SPPP.US,D,20130410,000000,9.53,9.53,9.45,9.47,271363,0
+SPPP.US,D,20130411,000000,9.48,9.62,9.48,9.57,164882,0
+SPPP.US,D,20130412,000000,9.49,9.5,9.13,9.23,740334,0
+SPPP.US,D,20130415,000000,9,9,8.26,8.45,1044533,0
+SPPP.US,D,20130416,000000,8.86,8.9,8.7,8.88,307467,0
+SPPP.US,D,20130417,000000,8.72,8.8,8.56,8.58,274688,0
+SPPP.US,D,20130418,000000,8.68,8.71,8.61,8.65,109459,0
+SPPP.US,D,20130419,000000,8.73,8.76,8.66,8.76,52722,0
+SPPP.US,D,20130422,000000,8.87,8.88,8.81,8.86,160713,0
+SPPP.US,D,20130423,000000,8.79,8.79,8.71,8.74,61998,0
+SPPP.US,D,20130424,000000,8.74,8.82,8.7,8.82,581635,0
+SPPP.US,D,20130425,000000,8.99,9.03,8.9,8.99,336439,0
+SPPP.US,D,20130426,000000,9.01,9.07,8.92,8.99,292329,0
+SPPP.US,D,20130429,000000,9.19,9.21,9.1,9.13,209402,0
+SPPP.US,D,20130430,000000,9.22,9.23,9.08,9.11,162059,0
+SPPP.US,D,20130501,000000,9,9.08,8.9,8.97,106991,0
+SPPP.US,D,20130502,000000,9.04,9.07,8.94,9.06,94942,0
+SPPP.US,D,20130503,000000,9.09,9.14,8.97,9.09,76129,0
+SPPP.US,D,20130506,000000,9.09,9.15,9.01,9.15,134740,0
+SPPP.US,D,20130507,000000,9,9.02,8.92,8.97,242974,0
+SPPP.US,D,20130508,000000,9.09,9.17,9.05,9.11,156527,0
+SPPP.US,D,20130509,000000,9.05,9.27,9.05,9.18,390221,0
+SPPP.US,D,20130510,000000,9.15,9.19,9.06,9.19,115814,0
+SPPP.US,D,20130513,000000,9.19,9.24,9.11,9.16,108567,0
+SPPP.US,D,20130514,000000,9.29,9.34,9.24,9.32,127894,0
+SPPP.US,D,20130515,000000,9.31,9.32,9.15,9.19,293009,0
+SPPP.US,D,20130516,000000,9.12,9.27,9.12,9.22,165333,0
+SPPP.US,D,20130517,000000,9.24,9.24,9.08,9.17,125268,0
+SPPP.US,D,20130520,000000,9.17,9.37,9.1,9.36,169998,0
+SPPP.US,D,20130521,000000,9.22,9.26,9.14,9.22,253633,0
+SPPP.US,D,20130522,000000,9.3,9.36,9.2,9.27,236473,0
+SPPP.US,D,20130523,000000,9.29,9.29,9.14,9.19,71330,0
+SPPP.US,D,20130524,000000,9.27,9.27,9.06,9.1,92961,0
+SPPP.US,D,20130528,000000,9.1,9.39,9.1,9.33,342634,0
+SPPP.US,D,20130529,000000,9.3,9.3,9.23,9.27,201832,0
+SPPP.US,D,20130530,000000,9.38,9.5,9.33,9.44,474341,0
+SPPP.US,D,20130531,000000,9.32,9.35,9.28,9.3,126028,0
+SPPP.US,D,20130603,000000,9.46,9.56,9.4,9.54,369585,0
+SPPP.US,D,20130604,000000,9.49,9.52,9.42,9.52,191602,0
+SPPP.US,D,20130605,000000,9.58,9.74,9.53,9.74,1005127,0
+SPPP.US,D,20130606,000000,9.78,9.85,9.77,9.83,458050,0
+SPPP.US,D,20130607,000000,9.7,9.76,9.6,9.71,227328,0
+SPPP.US,D,20130610,000000,9.77,9.82,9.71,9.8,189391,0
+SPPP.US,D,20130611,000000,9.64,9.66,9.6,9.61,186328,0
+SPPP.US,D,20130612,000000,9.65,9.65,9.58,9.58,122106,0
+SPPP.US,D,20130613,000000,9.49,9.5,9.31,9.4,216927,0
+SPPP.US,D,20130614,000000,9.31,9.38,9.3,9.35,152816,0
+SPPP.US,D,20130617,000000,9.32,9.32,9.2,9.2,168185,0
+SPPP.US,D,20130618,000000,9.11,9.2,9.1,9.15,183241,0
+SPPP.US,D,20130619,000000,9.15,9.16,9,9,443142,0
+SPPP.US,D,20130620,000000,8.74,8.8,8.62,8.67,702372,0
+SPPP.US,D,20130621,000000,8.69,8.82,8.66,8.79,177064,0
+SPPP.US,D,20130624,000000,8.71,8.71,8.45,8.53,321540,0
+SPPP.US,D,20130625,000000,8.57,8.71,8.55,8.55,105255,0
+SPPP.US,D,20130626,000000,8.44,8.44,8.1,8.11,736330,0
+SPPP.US,D,20130627,000000,8.26,8.3,8.13,8.2,398907,0
+SPPP.US,D,20130628,000000,8.14,8.43,8.14,8.39,314959,0
+SPPP.US,D,20130701,000000,8.53,8.73,8.53,8.71,339021,0
+SPPP.US,D,20130702,000000,8.8,8.8,8.67,8.67,185626,0
+SPPP.US,D,20130703,000000,8.71,8.73,8.61,8.64,193750,0
+SPPP.US,D,20130705,000000,8.54,8.63,8.42,8.59,324091,0
+SPPP.US,D,20130708,000000,8.7,8.78,8.7,8.73,118483,0
+SPPP.US,D,20130709,000000,8.87,8.87,8.75,8.79,144221,0
+SPPP.US,D,20130710,000000,8.93,9,8.86,8.89,150179,0
+SPPP.US,D,20130711,000000,9.02,9.13,9.02,9.12,495048,0
+SPPP.US,D,20130712,000000,9.08,9.12,9.05,9.09,37256,0
+SPPP.US,D,20130715,000000,9.14,9.23,9.13,9.23,98126,0
+SPPP.US,D,20130716,000000,9.26,9.27,9.21,9.22,62535,0
+SPPP.US,D,20130717,000000,9.26,9.27,9.13,9.17,131541,0
+SPPP.US,D,20130718,000000,9.18,9.28,9.18,9.18,260819,0
+SPPP.US,D,20130719,000000,9.25,9.31,9.21,9.25,94150,0
+SPPP.US,D,20130722,000000,9.3,9.37,9.3,9.3,169006,0
+SPPP.US,D,20130723,000000,9.21,9.27,9.18,9.25,114521,0
+SPPP.US,D,20130724,000000,9.3,9.36,9.26,9.28,100139,0
+SPPP.US,D,20130725,000000,9.26,9.35,9.2,9.23,64739,0
+SPPP.US,D,20130726,000000,9.15,9.17,8.99,9.09,105144,0
+SPPP.US,D,20130729,000000,9.18,9.21,9.13,9.14,373067,0
+SPPP.US,D,20130730,000000,9.11,9.11,9.03,9.09,87392,0
+SPPP.US,D,20130731,000000,9.05,9.13,8.97,9.1,118416,0
+SPPP.US,D,20130801,000000,9.14,9.14,9.06,9.1,64175,0
+SPPP.US,D,20130802,000000,9.1,9.12,9.02,9.1,42346,0
+SPPP.US,D,20130805,000000,9.14,9.18,9.1,9.17,68872,0
+SPPP.US,D,20130806,000000,9.01,9.05,8.97,9,91330,0
+SPPP.US,D,20130807,000000,8.97,9.05,8.94,9.03,58580,0
+SPPP.US,D,20130808,000000,9.22,9.32,9.21,9.28,371700,0
+SPPP.US,D,20130809,000000,9.3,9.34,9.3,9.31,125091,0
+SPPP.US,D,20130812,000000,9.38,9.39,9.29,9.3,78547,0
+SPPP.US,D,20130813,000000,9.34,9.35,9.28,9.28,548414,0
+SPPP.US,D,20130814,000000,9.2,9.33,9.2,9.32,433401,0
+SPPP.US,D,20130815,000000,9.35,9.56,9.35,9.52,361354,0
+SPPP.US,D,20130816,000000,9.55,9.55,9.49,9.53,109856,0
+SPPP.US,D,20130819,000000,9.45,9.45,9.37,9.42,56083,0
+SPPP.US,D,20130820,000000,9.4,9.49,9.4,9.41,212831,0
+SPPP.US,D,20130821,000000,9.41,9.45,9.38,9.41,51260,0
+SPPP.US,D,20130822,000000,9.44,9.54,9.41,9.54,84679,0
+SPPP.US,D,20130823,000000,9.51,9.54,9.47,9.5,140570,0
+SPPP.US,D,20130826,000000,9.5,9.52,9.44,9.5,129096,0
+SPPP.US,D,20130827,000000,9.53,9.53,9.41,9.41,154984,0
+SPPP.US,D,20130828,000000,9.38,9.46,9.36,9.44,115470,0
+SPPP.US,D,20130829,000000,9.37,9.4,9.32,9.32,269444,0
+SPPP.US,D,20130830,000000,9.27,9.3,9.2,9.2,56279,0
+SPPP.US,D,20130903,000000,9.26,9.35,9.24,9.31,274117,0
+SPPP.US,D,20130904,000000,9.11,9.13,9.02,9.13,173250,0
+SPPP.US,D,20130905,000000,8.99,9,8.93,9,80246,0
+SPPP.US,D,20130906,000000,9.04,9.09,9,9.07,53482,0
+SPPP.US,D,20130909,000000,9.04,9.06,8.93,8.94,64485,0
+SPPP.US,D,20130910,000000,8.96,8.99,8.93,8.94,108409,0
+SPPP.US,D,20130911,000000,8.99,9.01,8.89,8.94,66231,0
+SPPP.US,D,20130912,000000,8.84,8.87,8.8,8.8,64337,0
+SPPP.US,D,20130913,000000,8.88,8.92,8.8,8.9,242885,0
+SPPP.US,D,20130916,000000,8.94,9.02,8.88,8.88,70188,0
+SPPP.US,D,20130917,000000,8.89,8.91,8.81,8.86,82312,0
+SPPP.US,D,20130918,000000,8.82,9.11,8.78,9.11,218774,0
+SPPP.US,D,20130919,000000,9.16,9.24,9.1,9.14,57132,0
+SPPP.US,D,20130920,000000,9.05,9.05,8.92,8.95,98257,0
+SPPP.US,D,20130923,000000,8.86,8.92,8.86,8.88,89295,0
+SPPP.US,D,20130924,000000,8.86,8.96,8.86,8.95,85301,0
+SPPP.US,D,20130925,000000,8.93,8.98,8.91,8.96,44909,0
+SPPP.US,D,20130926,000000,8.93,8.96,8.87,8.87,113431,0
+SPPP.US,D,20130927,000000,8.9,8.99,8.9,8.97,19598,0
+SPPP.US,D,20130930,000000,8.95,8.96,8.88,8.91,41450,0
+SPPP.US,D,20131001,000000,8.82,8.83,8.72,8.83,103015,0
+SPPP.US,D,20131002,000000,8.8,8.87,8.79,8.85,103427,0
+SPPP.US,D,20131003,000000,8.77,8.77,8.62,8.65,166498,0
+SPPP.US,D,20131004,000000,8.73,8.73,8.62,8.68,28758,0
+SPPP.US,D,20131007,000000,8.65,8.8,8.65,8.78,103796,0
+SPPP.US,D,20131008,000000,8.85,8.91,8.85,8.88,85296,0
+SPPP.US,D,20131009,000000,8.78,8.78,8.69,8.69,167309,0
+SPPP.US,D,20131010,000000,8.73,8.83,8.73,8.75,121807,0
+SPPP.US,D,20131011,000000,8.68,8.75,8.68,8.7,189052,0
+SPPP.US,D,20131014,000000,8.77,8.81,8.74,8.74,34603,0
+SPPP.US,D,20131015,000000,8.7,8.75,8.68,8.71,97542,0
+SPPP.US,D,20131016,000000,8.73,8.83,8.7,8.81,87130,0
+SPPP.US,D,20131017,000000,8.93,9.1,8.93,9.1,205161,0
+SPPP.US,D,20131018,000000,9.08,9.13,9,9.08,43246,0
+SPPP.US,D,20131021,000000,9.12,9.18,9.1,9.17,114854,0
+SPPP.US,D,20131022,000000,9.11,9.22,9.11,9.2,80067,0
+SPPP.US,D,20131023,000000,9.15,9.19,9.1,9.1,46565,0
+SPPP.US,D,20131024,000000,9.16,9.21,9.13,9.18,62730,0
+SPPP.US,D,20131025,000000,9.08,9.2,9.05,9.15,52700,0
+SPPP.US,D,20131028,000000,9.16,9.24,9.16,9.21,70985,0
+SPPP.US,D,20131029,000000,9.25,9.25,9.18,9.23,42111,0
+SPPP.US,D,20131030,000000,9.25,9.29,9.2,9.26,77774,0
+SPPP.US,D,20131031,000000,9.2,9.2,9.1,9.12,56803,0
+SPPP.US,D,20131101,000000,9.12,9.16,9.06,9.16,122166,0
+SPPP.US,D,20131104,000000,9.17,9.22,9.15,9.21,41708,0
+SPPP.US,D,20131105,000000,9.19,9.23,9.13,9.17,69883,0
+SPPP.US,D,20131106,000000,9.28,9.36,9.28,9.32,91593,0
+SPPP.US,D,20131107,000000,9.29,9.29,9.24,9.26,34192,0
+SPPP.US,D,20131108,000000,9.18,9.23,9.18,9.23,102149,0
+SPPP.US,D,20131111,000000,9.13,9.22,9.11,9.22,86104,0
+SPPP.US,D,20131112,000000,9.1,9.14,9.05,9.06,89745,0
+SPPP.US,D,20131113,000000,9.06,9.09,9,9.03,81813,0
+SPPP.US,D,20131114,000000,9.09,9.15,9.08,9.09,79565,0
+SPPP.US,D,20131115,000000,9.02,9.06,8.95,9.04,120675,0
+SPPP.US,D,20131118,000000,8.99,9.03,8.84,8.86,146757,0
+SPPP.US,D,20131119,000000,8.86,8.97,8.86,8.89,101168,0
+SPPP.US,D,20131120,000000,8.84,8.85,8.77,8.77,126105,0
+SPPP.US,D,20131121,000000,8.8,8.82,8.76,8.78,93143,0
+SPPP.US,D,20131122,000000,8.92,8.92,8.76,8.78,146641,0
+SPPP.US,D,20131125,000000,8.75,8.84,8.55,8.55,133528,0
+SPPP.US,D,20131126,000000,8.76,8.78,8.72,8.77,224213,0
+SPPP.US,D,20131127,000000,8.84,8.84,8.7,8.71,383926,0
+SPPP.US,D,20131129,000000,8.82,8.82,8.75,8.76,96449,0
+SPPP.US,D,20131202,000000,8.73,8.75,8.62,8.63,235125,0
+SPPP.US,D,20131203,000000,8.63,8.7,8.63,8.69,126901,0
+SPPP.US,D,20131204,000000,8.75,8.86,8.72,8.82,109050,0
+SPPP.US,D,20131205,000000,8.81,8.86,8.75,8.85,94793,0
+SPPP.US,D,20131206,000000,8.87,8.87,8.78,8.78,98993,0
+SPPP.US,D,20131209,000000,8.85,8.9,8.82,8.9,138795,0
+SPPP.US,D,20131210,000000,8.92,9,8.87,8.92,114574,0
+SPPP.US,D,20131211,000000,8.9,8.93,8.88,8.88,183811,0
+SPPP.US,D,20131212,000000,8.74,8.75,8.67,8.69,133086,0
+SPPP.US,D,20131213,000000,8.72,8.73,8.67,8.67,153384,0
+SPPP.US,D,20131216,000000,8.62,8.73,8.62,8.68,139207,0
+SPPP.US,D,20131217,000000,8.62,8.64,8.52,8.52,143116,0
+SPPP.US,D,20131218,000000,8.57,8.6,8.43,8.45,184664,0
+SPPP.US,D,20131219,000000,8.41,8.43,8.35,8.36,260095,0
+SPPP.US,D,20131220,000000,8.4,8.44,8.39,8.4,197030,0
+SPPP.US,D,20131223,000000,8.39,8.45,8.36,8.43,417747,0
+SPPP.US,D,20131224,000000,8.44,8.44,8.38,8.42,128863,0
+SPPP.US,D,20131226,000000,8.4,8.56,8.4,8.53,232700,0
+SPPP.US,D,20131227,000000,8.56,8.68,8.56,8.67,197238,0
+SPPP.US,D,20131230,000000,8.66,8.66,8.57,8.59,244947,0
+SPPP.US,D,20131231,000000,8.59,8.7,8.55,8.68,305981,0
+SPPP.US,D,20140102,000000,8.83,8.89,8.81,8.87,182691,0
+SPPP.US,D,20140103,000000,8.88,8.95,8.85,8.91,74100,0
+SPPP.US,D,20140106,000000,8.96,9,8.91,9,116284,0
+SPPP.US,D,20140107,000000,8.96,9.04,8.95,9,76939,0
+SPPP.US,D,20140108,000000,8.96,9.01,8.92,8.99,129310,0
+SPPP.US,D,20140109,000000,8.99,9.02,8.96,8.98,53727,0
+SPPP.US,D,20140110,000000,9.03,9.12,9.01,9.1,86211,0
+SPPP.US,D,20140113,000000,9.1,9.11,9.05,9.08,125588,0
+SPPP.US,D,20140114,000000,9.08,9.11,9.02,9.04,64146,0
+SPPP.US,D,20140115,000000,9,9.1,8.98,9.08,64048,0
+SPPP.US,D,20140116,000000,9.06,9.1,9.05,9.07,17816,0
+SPPP.US,D,20140117,000000,9.12,9.21,9.12,9.21,124964,0
+SPPP.US,D,20140121,000000,9.18,9.22,9.11,9.22,162683,0
+SPPP.US,D,20140122,000000,9.25,9.27,9.23,9.24,125823,0
+SPPP.US,D,20140123,000000,9.23,9.32,9.23,9.29,271604,0
+SPPP.US,D,20140124,000000,9.29,9.29,9.15,9.17,349287,0
+SPPP.US,D,20140127,000000,9.17,9.17,9,9,213290,0
+SPPP.US,D,20140128,000000,9,9.03,8.98,9.02,128997,0
+SPPP.US,D,20140129,000000,9,9.02,8.95,8.99,109707,0
+SPPP.US,D,20140130,000000,8.91,8.91,8.85,8.86,114804,0
+SPPP.US,D,20140131,000000,8.86,8.86,8.76,8.81,166245,0
+SPPP.US,D,20140203,000000,8.87,8.93,8.82,8.84,116395,0
+SPPP.US,D,20140204,000000,8.79,8.82,8.73,8.82,80806,0
+SPPP.US,D,20140205,000000,8.9,8.91,8.82,8.85,103969,0
+SPPP.US,D,20140206,000000,8.87,8.88,8.82,8.84,31872,0
+SPPP.US,D,20140207,000000,8.87,8.87,8.82,8.82,110130,0
+SPPP.US,D,20140210,000000,8.93,8.94,8.88,8.9,142860,0
+SPPP.US,D,20140211,000000,8.92,8.94,8.9,8.91,117372,0
+SPPP.US,D,20140212,000000,9,9.05,8.98,9.03,72955,0
+SPPP.US,D,20140213,000000,8.97,9.09,8.95,9.08,46464,0
+SPPP.US,D,20140214,000000,9.19,9.19,9.14,9.17,84343,0
+SPPP.US,D,20140218,000000,9.16,9.22,9.15,9.17,196940,0
+SPPP.US,D,20140219,000000,9.21,9.24,9.1,9.1,97535,0
+SPPP.US,D,20140220,000000,9.14,9.18,9.11,9.18,62476,0
+SPPP.US,D,20140221,000000,9.21,9.24,9.19,9.22,43397,0
+SPPP.US,D,20140224,000000,9.25,9.27,9.22,9.25,95500,0
+SPPP.US,D,20140225,000000,9.22,9.24,9.2,9.23,76656,0
+SPPP.US,D,20140226,000000,9.15,9.18,9.09,9.11,124683,0
+SPPP.US,D,20140227,000000,9.23,9.3,9.22,9.3,142497,0
+SPPP.US,D,20140228,000000,9.22,9.26,9.16,9.18,339192,0
+SPPP.US,D,20140303,000000,9.24,9.29,9.22,9.28,97236,0
+SPPP.US,D,20140304,000000,9.28,9.55,9.27,9.55,438133,0
+SPPP.US,D,20140305,000000,9.65,9.71,9.63,9.65,338005,0
+SPPP.US,D,20140306,000000,9.7,9.76,9.69,9.75,197466,0
+SPPP.US,D,20140307,000000,9.72,9.83,9.66,9.82,629811,0
+SPPP.US,D,20140310,000000,9.93,9.94,9.8,9.87,284201,0
+SPPP.US,D,20140311,000000,9.85,9.85,9.69,9.71,196218,0
+SPPP.US,D,20140312,000000,9.89,9.89,9.76,9.84,131692,0
+SPPP.US,D,20140313,000000,9.9,9.9,9.82,9.84,133801,0
+SPPP.US,D,20140314,000000,9.87,9.9,9.76,9.76,137263,0
+SPPP.US,D,20140317,000000,10,10,9.77,9.79,82111,0
+SPPP.US,D,20140318,000000,9.9,9.9,9.65,9.74,108341,0
+SPPP.US,D,20140319,000000,9.83,9.83,9.65,9.68,72496,0
+SPPP.US,D,20140320,000000,9.63,9.7,9.55,9.64,140083,0
+SPPP.US,D,20140321,000000,9.76,9.87,9.76,9.87,102556,0
+SPPP.US,D,20140324,000000,9.9,9.96,9.7,9.81,120142,0
+SPPP.US,D,20140325,000000,9.88,9.9,9.71,9.75,76121,0
+SPPP.US,D,20140326,000000,9.75,9.77,9.6,9.63,106500,0
+SPPP.US,D,20140327,000000,9.67,9.67,9.41,9.48,182674,0
+SPPP.US,D,20140328,000000,9.52,9.6,9.51,9.56,86118,0
+SPPP.US,D,20140331,000000,9.65,9.69,9.59,9.61,113719,0
+SPPP.US,D,20140401,000000,9.83,9.83,9.63,9.7,108603,0
+SPPP.US,D,20140402,000000,9.79,9.83,9.72,9.75,97713,0
+SPPP.US,D,20140403,000000,9.79,9.83,9.72,9.8,64924,0
+SPPP.US,D,20140404,000000,9.77,9.83,9.73,9.77,75407,0
+SPPP.US,D,20140407,000000,9.76,9.77,9.56,9.56,85637,0
+SPPP.US,D,20140408,000000,9.65,9.87,9.62,9.87,62833,0
+SPPP.US,D,20140409,000000,9.82,9.82,9.64,9.69,73727,0
+SPPP.US,D,20140410,000000,9.77,9.81,9.75,9.75,135961,0
+SPPP.US,D,20140411,000000,9.8,9.92,9.75,9.75,202400,0
+SPPP.US,D,20140414,000000,9.84,9.88,9.82,9.86,131020,0
+SPPP.US,D,20140415,000000,9.67,9.74,9.63,9.69,133616,0
+SPPP.US,D,20140416,000000,9.73,9.77,9.69,9.73,79130,0
+SPPP.US,D,20140417,000000,9.75,9.8,9.65,9.65,154227,0
+SPPP.US,D,20140421,000000,9.6,9.62,9.42,9.45,187334,0
+SPPP.US,D,20140422,000000,9.5,9.52,9.45,9.5,45757,0
+SPPP.US,D,20140423,000000,9.48,9.52,9.45,9.52,76290,0
+SPPP.US,D,20140424,000000,9.5,9.63,9.5,9.61,48451,0
+SPPP.US,D,20140425,000000,9.64,9.75,9.64,9.7,146747,0
+SPPP.US,D,20140428,000000,9.77,9.77,9.59,9.65,94575,0
+SPPP.US,D,20140429,000000,9.67,9.73,9.65,9.68,118453,0
+SPPP.US,D,20140430,000000,9.67,9.71,9.6,9.69,79192,0
+SPPP.US,D,20140501,000000,9.65,9.71,9.65,9.7,91103,0
+SPPP.US,D,20140502,000000,9.7,9.75,9.68,9.7,77458,0
+SPPP.US,D,20140505,000000,9.76,9.77,9.72,9.74,146498,0
+SPPP.US,D,20140506,000000,9.75,9.79,9.75,9.78,61295,0
+SPPP.US,D,20140507,000000,9.69,9.77,9.65,9.7,240217,0
+SPPP.US,D,20140508,000000,9.73,9.79,9.71,9.73,88801,0
+SPPP.US,D,20140509,000000,9.72,9.74,9.68,9.7,27924,0
+SPPP.US,D,20140512,000000,9.77,9.8,9.75,9.77,43800,0
+SPPP.US,D,20140513,000000,9.79,9.9,9.79,9.85,85218,0
+SPPP.US,D,20140514,000000,9.92,10.01,9.85,9.97,346598,0
+SPPP.US,D,20140515,000000,9.93,9.99,9.85,9.86,138773,0
+SPPP.US,D,20140516,000000,9.85,9.87,9.82,9.83,130154,0
+SPPP.US,D,20140519,000000,9.93,9.95,9.86,9.93,182484,0
+SPPP.US,D,20140520,000000,9.96,10.02,9.94,10,223294,0
+SPPP.US,D,20140521,000000,10.02,10.05,10,10.03,223933,0
+SPPP.US,D,20140522,000000,10.08,10.13,10.05,10.1,213490,0
+SPPP.US,D,20140523,000000,10.05,10.17,10.03,10.13,441896,0
+SPPP.US,D,20140527,000000,10.13,10.19,10.05,10.1,259078,0
+SPPP.US,D,20140528,000000,10.11,10.13,10.04,10.04,163564,0
+SPPP.US,D,20140529,000000,10.01,10.07,10,10.02,125283,0
+SPPP.US,D,20140530,000000,10.02,10.07,9.96,10.01,94187,0
+SPPP.US,D,20140602,000000,9.95,10.01,9.95,9.97,106071,0
+SPPP.US,D,20140603,000000,9.97,10.01,9.97,10.01,57434,0
+SPPP.US,D,20140604,000000,10,10.05,9.91,10.02,81356,0
+SPPP.US,D,20140605,000000,10.01,10.06,9.99,10.06,71573,0
+SPPP.US,D,20140606,000000,10.08,10.13,10.06,10.13,158621,0
+SPPP.US,D,20140609,000000,10.13,10.13,10.05,10.09,145275,0
+SPPP.US,D,20140610,000000,10.16,10.24,10.16,10.24,170400,0
+SPPP.US,D,20140611,000000,10.26,10.3,10.24,10.29,161837,0
+SPPP.US,D,20140612,000000,10.14,10.2,9.86,9.89,392470,0
+SPPP.US,D,20140613,000000,9.85,9.87,9.8,9.8,183407,0
+SPPP.US,D,20140616,000000,9.81,9.86,9.78,9.78,106139,0
+SPPP.US,D,20140617,000000,9.83,9.88,9.82,9.86,82933,0
+SPPP.US,D,20140618,000000,9.93,9.98,9.91,9.94,72362,0
+SPPP.US,D,20140619,000000,10.01,10.12,10.01,10.11,116406,0
+SPPP.US,D,20140620,000000,10.13,10.13,9.9,9.93,96743,0
+SPPP.US,D,20140623,000000,9.86,9.96,9.84,9.93,181786,0
+SPPP.US,D,20140624,000000,10.03,10.05,9.99,10,55758,0
+SPPP.US,D,20140625,000000,9.99,10.07,9.98,10.06,73610,0
+SPPP.US,D,20140626,000000,10.05,10.07,10.01,10.06,41562,0
+SPPP.US,D,20140627,000000,10.1,10.17,10.1,10.15,113616,0
+SPPP.US,D,20140630,000000,10.17,10.18,10.1,10.12,239658,0
+SPPP.US,D,20140701,000000,10.2,10.25,10.19,10.2,362271,0
+SPPP.US,D,20140702,000000,10.27,10.27,10.17,10.21,138000,0
+SPPP.US,D,20140703,000000,10.2,10.26,10.2,10.23,136962,0
+SPPP.US,D,20140707,000000,10.29,10.29,10.21,10.27,148012,0
+SPPP.US,D,20140708,000000,10.29,10.3,10.22,10.26,176404,0
+SPPP.US,D,20140709,000000,10.3,10.33,10.26,10.3,122355,0
+SPPP.US,D,20140710,000000,10.27,10.32,10.24,10.3,126549,0
+SPPP.US,D,20140711,000000,10.33,10.33,10.26,10.3,75717,0
+SPPP.US,D,20140714,000000,10.34,10.34,10.12,10.15,284446,0
+SPPP.US,D,20140715,000000,10.16,10.17,10.03,10.05,182410,0
+SPPP.US,D,20140716,000000,10.03,10.14,10.01,10.1,42464,0
+SPPP.US,D,20140717,000000,10.2,10.3,10.19,10.26,105160,0
+SPPP.US,D,20140718,000000,10.23,10.23,10.16,10.2,68615,0
+SPPP.US,D,20140721,000000,10.24,10.24,10.15,10.17,56302,0
+SPPP.US,D,20140722,000000,10.16,10.16,10.1,10.16,70754,0
+SPPP.US,D,20140723,000000,10.14,10.15,10.1,10.1,66135,0
+SPPP.US,D,20140724,000000,10.13,10.13,10.02,10.04,102660,0
+SPPP.US,D,20140725,000000,10.1,10.15,10.08,10.15,42886,0
+SPPP.US,D,20140728,000000,10.19,10.24,10.15,10.17,130042,0
+SPPP.US,D,20140729,000000,10.17,10.2,10.1,10.12,94930,0
+SPPP.US,D,20140730,000000,10.13,10.13,10.09,10.12,36552,0
+SPPP.US,D,20140731,000000,10.11,10.11,9.98,10,194984,0
+SPPP.US,D,20140801,000000,9.96,10.01,9.93,9.94,104485,0
+SPPP.US,D,20140804,000000,9.97,9.97,9.93,9.93,86784,0
+SPPP.US,D,20140805,000000,9.87,9.88,9.79,9.84,131826,0
+SPPP.US,D,20140806,000000,9.84,9.88,9.81,9.84,55839,0
+SPPP.US,D,20140807,000000,9.91,9.96,9.87,9.96,123547,0
+SPPP.US,D,20140808,000000,9.95,10.05,9.92,10.02,221177,0
+SPPP.US,D,20140811,000000,10.09,10.14,10.03,10.14,67804,0
+SPPP.US,D,20140812,000000,10.15,10.17,10.11,10.14,81231,0
+SPPP.US,D,20140813,000000,10.15,10.17,10.11,10.13,25644,0
+SPPP.US,D,20140814,000000,10.14,10.2,10.14,10.16,71343,0
+SPPP.US,D,20140815,000000,10.07,10.2,10.05,10.17,65399,0
+SPPP.US,D,20140818,000000,10.19,10.21,10.13,10.16,263287,0
+SPPP.US,D,20140819,000000,10.15,10.23,10.1,10.18,227935,0
+SPPP.US,D,20140820,000000,10.14,10.19,10,10,77588,0
+SPPP.US,D,20140821,000000,10.04,10.06,9.99,9.99,130758,0
+SPPP.US,D,20140822,000000,10.02,10.07,10.02,10.04,93619,0
+SPPP.US,D,20140825,000000,10,10.04,9.97,10.03,56805,0
+SPPP.US,D,20140826,000000,10.08,10.08,10.01,10.02,51118,0
+SPPP.US,D,20140827,000000,10.08,10.08,10.05,10.07,28048,0
+SPPP.US,D,20140828,000000,10.12,10.15,10.09,10.09,77168,0
+SPPP.US,D,20140829,000000,10.1,10.19,10.1,10.17,118947,0
+SPPP.US,D,20140902,000000,10.01,10.02,9.95,9.95,111019,0
+SPPP.US,D,20140903,000000,9.91,9.95,9.88,9.9,121125,0
+SPPP.US,D,20140904,000000,10.02,10.03,9.97,9.98,53830,0
+SPPP.US,D,20140905,000000,9.98,10.05,9.98,10.01,75677,0
+SPPP.US,D,20140908,000000,9.97,9.97,9.92,9.94,54251,0
+SPPP.US,D,20140909,000000,9.95,9.95,9.7,9.73,124517,0
+SPPP.US,D,20140910,000000,9.7,9.71,9.6,9.65,162005,0
+SPPP.US,D,20140911,000000,9.57,9.58,9.46,9.48,307468,0
+SPPP.US,D,20140912,000000,9.42,9.52,9.35,9.5,180611,0
+SPPP.US,D,20140915,000000,9.52,9.53,9.45,9.47,88327,0
+SPPP.US,D,20140916,000000,9.4,9.56,9.4,9.54,79465,0
+SPPP.US,D,20140917,000000,9.52,9.54,9.43,9.44,81619,0
+SPPP.US,D,20140918,000000,9.38,9.41,9.35,9.35,152017,0
+SPPP.US,D,20140919,000000,9.35,9.35,8.94,9.22,465150,0
+SPPP.US,D,20140922,000000,9.17,9.19,9.11,9.13,224999,0
+SPPP.US,D,20140923,000000,9.18,9.25,9.17,9.22,105347,0
+SPPP.US,D,20140924,000000,9.23,9.26,9.18,9.2,91781,0
+SPPP.US,D,20140925,000000,9.08,9.16,9.06,9.09,113223,0
+SPPP.US,D,20140926,000000,9.06,9.07,8.88,8.9,136834,0
+SPPP.US,D,20140929,000000,8.94,9.01,8.92,9.01,63794,0
+SPPP.US,D,20140930,000000,8.91,8.95,8.81,8.85,267622,0
+SPPP.US,D,20141001,000000,8.76,8.89,8.75,8.83,208856,0
+SPPP.US,D,20141002,000000,8.82,8.82,8.69,8.7,138469,0
+SPPP.US,D,20141003,000000,8.61,8.63,8.47,8.52,662854,0
+SPPP.US,D,20141006,000000,8.52,8.64,8.52,8.61,105619,0
+SPPP.US,D,20141007,000000,8.77,8.8,8.73,8.8,213596,0
+SPPP.US,D,20141008,000000,8.87,8.96,8.86,8.96,198340,0
+SPPP.US,D,20141009,000000,8.99,9.04,8.92,8.92,65751,0
+SPPP.US,D,20141010,000000,8.86,8.86,8.77,8.81,83538,0
+SPPP.US,D,20141013,000000,8.78,8.84,8.78,8.82,46403,0
+SPPP.US,D,20141014,000000,8.86,8.9,8.85,8.86,58039,0
+SPPP.US,D,20141015,000000,8.84,8.88,8.61,8.64,325518,0
+SPPP.US,D,20141016,000000,8.41,8.6,8.08,8.5,226613,0
+SPPP.US,D,20141017,000000,8.57,8.65,8.57,8.58,64578,0
+SPPP.US,D,20141020,000000,8.66,8.68,8.64,8.68,50972,0
+SPPP.US,D,20141021,000000,8.75,8.81,8.75,8.79,64130,0
+SPPP.US,D,20141022,000000,8.75,8.8,8.68,8.69,117364,0
+SPPP.US,D,20141023,000000,8.71,8.77,8.6,8.74,98071,0
+SPPP.US,D,20141024,000000,8.7,8.78,8.66,8.74,63485,0
+SPPP.US,D,20141027,000000,8.76,8.79,8.76,8.77,40345,0
+SPPP.US,D,20141028,000000,8.87,8.9,8.84,8.84,75372,0
+SPPP.US,D,20141029,000000,8.9,8.92,8.8,8.81,48830,0
+SPPP.US,D,20141030,000000,8.76,8.77,8.65,8.65,87626,0
+SPPP.US,D,20141031,000000,8.57,8.72,8.5,8.72,100659,0
+SPPP.US,D,20141103,000000,8.64,8.82,8.64,8.81,162581,0
+SPPP.US,D,20141104,000000,8.8,8.8,8.67,8.67,59189,0
+SPPP.US,D,20141105,000000,8.46,8.47,8.37,8.43,295273,0
+SPPP.US,D,20141106,000000,8.37,8.42,8.33,8.39,74168,0
+SPPP.US,D,20141107,000000,8.35,8.6,8.35,8.53,66342,0
+SPPP.US,D,20141110,000000,8.51,8.54,8.41,8.45,102378,0
+SPPP.US,D,20141111,000000,8.41,8.59,8.41,8.56,60062,0
+SPPP.US,D,20141112,000000,8.58,8.6,8.5,8.53,90493,0
+SPPP.US,D,20141113,000000,8.54,8.55,8.46,8.47,67909,0
+SPPP.US,D,20141114,000000,8.4,8.57,8.35,8.53,88808,0
+SPPP.US,D,20141117,000000,8.45,8.54,8.45,8.52,75116,0
+SPPP.US,D,20141118,000000,8.49,8.59,8.48,8.56,65892,0
+SPPP.US,D,20141119,000000,8.59,8.59,8.45,8.45,76867,0
+SPPP.US,D,20141120,000000,8.43,8.58,8.43,8.57,63980,0
+SPPP.US,D,20141121,000000,8.66,8.76,8.65,8.74,122757,0
+SPPP.US,D,20141124,000000,8.76,8.77,8.63,8.66,63005,0
+SPPP.US,D,20141125,000000,8.76,8.78,8.68,8.76,55204,0
+SPPP.US,D,20141126,000000,8.76,8.83,8.69,8.83,103436,0
+SPPP.US,D,20141128,000000,8.76,8.85,8.71,8.78,109917,0
+SPPP.US,D,20141201,000000,8.78,8.9,8.65,8.84,71902,0
+SPPP.US,D,20141202,000000,8.8,8.88,8.73,8.78,143341,0
+SPPP.US,D,20141203,000000,8.78,8.85,8.71,8.76,62568,0
+SPPP.US,D,20141204,000000,8.77,8.87,8.77,8.79,56744,0
+SPPP.US,D,20141205,000000,8.79,8.82,8.72,8.76,310353,0
+SPPP.US,D,20141208,000000,8.79,8.86,8.72,8.83,225053,0
+SPPP.US,D,20141209,000000,8.84,8.95,8.79,8.91,98522,0
+SPPP.US,D,20141210,000000,8.95,8.99,8.91,8.95,43452,0
+SPPP.US,D,20141211,000000,8.91,8.98,8.85,8.93,94071,0
+SPPP.US,D,20141212,000000,8.81,8.9,8.79,8.84,43401,0
+SPPP.US,D,20141215,000000,8.72,8.81,8.66,8.7,154462,0
+SPPP.US,D,20141216,000000,8.72,8.72,8.52,8.52,128414,0
+SPPP.US,D,20141217,000000,8.56,8.6,8.5,8.5,89305,0
+SPPP.US,D,20141218,000000,8.67,8.68,8.54,8.63,36070,0
+SPPP.US,D,20141219,000000,8.56,8.71,8.56,8.71,75317,0
+SPPP.US,D,20141222,000000,8.74,8.76,8.64,8.7,87146,0
+SPPP.US,D,20141223,000000,8.66,8.73,8.55,8.69,66804,0
+SPPP.US,D,20141224,000000,8.71,8.71,8.62,8.65,44442,0
+SPPP.US,D,20141226,000000,8.7,8.89,8.68,8.87,90607,0
+SPPP.US,D,20141229,000000,8.9,8.9,8.72,8.78,63777,0
+SPPP.US,D,20141230,000000,8.75,8.78,8.7,8.75,99493,0
+SPPP.US,D,20141231,000000,8.7,8.74,8.64,8.65,129948,0
+SPPP.US,D,20150102,000000,8.56,8.68,8.56,8.68,29470,0
+SPPP.US,D,20150105,000000,8.63,8.75,8.6,8.66,126962,0
+SPPP.US,D,20150106,000000,8.65,8.8,8.65,8.77,76620,0
+SPPP.US,D,20150107,000000,8.79,8.79,8.65,8.65,44859,0
+SPPP.US,D,20150108,000000,8.7,8.78,8.65,8.71,20486,0
+SPPP.US,D,20150109,000000,8.68,8.82,8.68,8.8,51340,0
+SPPP.US,D,20150112,000000,8.79,8.95,8.76,8.92,40701,0
+SPPP.US,D,20150113,000000,8.89,8.95,8.81,8.83,83991,0
+SPPP.US,D,20150114,000000,8.81,8.83,8.53,8.57,266901,0
+SPPP.US,D,20150115,000000,8.61,8.76,8.56,8.66,52640,0
+SPPP.US,D,20150116,000000,8.57,8.63,8.5,8.59,114947,0
+SPPP.US,D,20150120,000000,8.77,8.84,8.7,8.81,89119,0
+SPPP.US,D,20150121,000000,8.85,8.85,8.7,8.72,100032,0
+SPPP.US,D,20150122,000000,8.7,8.8,8.7,8.76,65177,0
+SPPP.US,D,20150123,000000,8.73,8.76,8.65,8.7,57043,0
+SPPP.US,D,20150126,000000,8.68,8.7,8.62,8.67,67936,0
+SPPP.US,D,20150127,000000,8.7,8.76,8.67,8.69,456377,0
+SPPP.US,D,20150128,000000,8.74,8.83,8.73,8.79,300271,0
+SPPP.US,D,20150129,000000,8.7,8.72,8.53,8.57,57094,0
+SPPP.US,D,20150130,000000,8.54,8.66,8.52,8.59,47219,0
+SPPP.US,D,20150202,000000,8.66,8.7,8.58,8.61,51993,0
+SPPP.US,D,20150203,000000,8.63,8.7,8.63,8.7,71802,0
+SPPP.US,D,20150204,000000,8.7,8.78,8.66,8.74,41205,0
+SPPP.US,D,20150205,000000,8.72,8.8,8.64,8.76,90156,0
+SPPP.US,D,20150206,000000,8.71,8.75,8.57,8.62,135210,0
+SPPP.US,D,20150209,000000,8.62,8.62,8.55,8.6,34830,0
+SPPP.US,D,20150210,000000,8.59,8.6,8.44,8.5,72843,0
+SPPP.US,D,20150211,000000,8.5,8.5,8.4,8.42,161682,0
+SPPP.US,D,20150212,000000,8.44,8.5,8.44,8.5,106644,0
+SPPP.US,D,20150213,000000,8.5,8.63,8.44,8.61,117864,0
+SPPP.US,D,20150217,000000,8.52,8.63,8.44,8.46,62743,0
+SPPP.US,D,20150218,000000,8.43,8.47,8.4,8.44,48838,0
+SPPP.US,D,20150219,000000,8.42,8.54,8.41,8.5,63743,0
+SPPP.US,D,20150220,000000,8.4,8.45,8.4,8.42,52676,0
+SPPP.US,D,20150223,000000,8.35,8.48,8.35,8.47,28199,0
+SPPP.US,D,20150224,000000,8.48,8.5,8.45,8.5,44982,0
+SPPP.US,D,20150225,000000,8.55,8.64,8.55,8.63,28486,0
+SPPP.US,D,20150226,000000,8.65,8.7,8.63,8.65,25272,0
+SPPP.US,D,20150227,000000,8.66,8.75,8.66,8.73,55382,0
+SPPP.US,D,20150302,000000,8.75,8.86,8.74,8.83,37600,0
+SPPP.US,D,20150303,000000,8.84,8.86,8.78,8.83,49000,0
+SPPP.US,D,20150304,000000,8.81,8.85,8.77,8.81,32800,0
+SPPP.US,D,20150305,000000,8.79,8.82,8.74,8.78,52300,0
+SPPP.US,D,20150306,000000,8.69,8.71,8.61,8.67,94000,0
+SPPP.US,D,20150309,000000,8.7,8.73,8.66,8.66,59200,0
+SPPP.US,D,20150310,000000,8.59,8.59,8.44,8.5,115800,0
+SPPP.US,D,20150311,000000,8.42,8.44,8.35,8.38,60500,0
+SPPP.US,D,20150312,000000,8.36,8.39,8.3,8.34,77900,0
+SPPP.US,D,20150313,000000,8.31,8.37,8.3,8.36,25800,0
+SPPP.US,D,20150316,000000,8.29,8.35,8.24,8.24,55200,0
+SPPP.US,D,20150317,000000,8.07,8.16,8.05,8.12,61500,0
+SPPP.US,D,20150318,000000,8.05,8.31,8.05,8.29,92800,0
+SPPP.US,D,20150319,000000,8.25,8.26,8.17,8.22,623200,0
+SPPP.US,D,20150320,000000,8.22,8.38,8.2,8.35,71600,0
+SPPP.US,D,20150323,000000,8.32,8.57,8.31,8.39,51800,0
+SPPP.US,D,20150324,000000,8.28,8.3,8.25,8.27,35000,0
+SPPP.US,D,20150325,000000,8.3,8.3,8.26,8.29,22200,0
+SPPP.US,D,20150326,000000,8.3,8.39,8.3,8.34,57600,0
+SPPP.US,D,20150327,000000,8.19,8.21,8.1,8.13,43300,0
+SPPP.US,D,20150330,000000,8.02,8.06,7.94,8,112000,0
+SPPP.US,D,20150331,000000,7.93,8.09,7.93,8.05,77600,0
+SPPP.US,D,20150401,000000,8.09,8.24,8.06,8.21,35000,0
+SPPP.US,D,20150402,000000,8.2,8.25,8.15,8.17,60400,0
+SPPP.US,D,20150406,000000,8.35,8.44,8.32,8.34,41600,0
+SPPP.US,D,20150407,000000,8.29,8.44,8.29,8.35,29000,0
+SPPP.US,D,20150408,000000,8.31,8.36,8.22,8.28,66200,0
+SPPP.US,D,20150409,000000,8.23,8.3,8.22,8.27,51671,0
+SPPP.US,D,20150410,000000,8.36,8.5,8.36,8.46,439900,0
+SPPP.US,D,20150413,000000,8.34,8.42,8.32,8.36,64200,0
+SPPP.US,D,20150414,000000,8.32,8.35,8.27,8.31,51800,0
+SPPP.US,D,20150415,000000,8.31,8.39,8.26,8.37,48467,0
+SPPP.US,D,20150416,000000,8.41,8.47,8.35,8.43,47966,0
+SPPP.US,D,20150417,000000,8.45,8.51,8.43,8.51,42800,0
+SPPP.US,D,20150420,000000,8.33,8.37,8.3,8.37,39453,0
+SPPP.US,D,20150421,000000,8.33,8.39,8.33,8.34,28744,0
+SPPP.US,D,20150422,000000,8.26,8.27,8.17,8.2,60781,0
+SPPP.US,D,20150423,000000,8.18,8.32,8.18,8.27,26500,0
+SPPP.US,D,20150424,000000,8.3,8.33,8.25,8.27,33800,0
+SPPP.US,D,20150427,000000,8.32,8.42,8.31,8.36,42400,0
+SPPP.US,D,20150428,000000,8.31,8.43,8.31,8.41,74700,0
+SPPP.US,D,20150429,000000,8.4,8.46,8.35,8.38,79300,0
+SPPP.US,D,20150430,000000,8.35,8.35,8.25,8.3,84600,0
+SPPP.US,D,20150501,000000,8.31,8.31,8.21,8.22,23300,0
+SPPP.US,D,20150504,000000,8.25,8.39,8.25,8.34,46000,0
+SPPP.US,D,20150505,000000,8.45,8.48,8.41,8.42,22000,0
+SPPP.US,D,20150506,000000,8.4,8.42,8.38,8.4,16127,0
+SPPP.US,D,20150507,000000,8.38,8.43,8.33,8.38,156172,0
+SPPP.US,D,20150508,000000,8.48,8.53,8.45,8.53,41300,0
+SPPP.US,D,20150511,000000,8.36,8.42,8.29,8.36,64600,0
+SPPP.US,D,20150512,000000,8.33,8.41,8.31,8.38,32275,0
+SPPP.US,D,20150513,000000,8.44,8.47,8.39,8.45,23100,0
+SPPP.US,D,20150514,000000,8.43,8.46,8.36,8.4,29400,0
+SPPP.US,D,20150515,000000,8.43,8.55,8.4,8.53,25330,0
+SPPP.US,D,20150518,000000,8.53,8.56,8.47,8.5,24420,0
+SPPP.US,D,20150519,000000,8.45,8.45,8.36,8.36,30400,0
+SPPP.US,D,20150520,000000,8.39,8.45,8.39,8.41,42600,0
+SPPP.US,D,20150521,000000,8.38,8.4,8.36,8.39,38000,0
+SPPP.US,D,20150522,000000,8.37,8.42,8.33,8.38,33200,0
+SPPP.US,D,20150526,000000,8.3,8.36,8.29,8.3,37695,0
+SPPP.US,D,20150527,000000,8.3,8.36,8.28,8.35,20400,0
+SPPP.US,D,20150528,000000,8.28,8.34,8.25,8.32,97693,0
+SPPP.US,D,20150529,000000,8.32,8.33,8.25,8.26,40100,0
+SPPP.US,D,20150601,000000,8.29,8.29,8.2,8.2,29143,0
+SPPP.US,D,20150602,000000,8.22,8.22,8.11,8.17,30396,0
+SPPP.US,D,20150603,000000,8.14,8.16,8.05,8.1,87300,0
+SPPP.US,D,20150604,000000,8.09,8.1,8.03,8.05,43800,0
+SPPP.US,D,20150605,000000,8.03,8.05,7.95,8.03,131000,0
+SPPP.US,D,20150608,000000,7.99,8.04,7.96,8.01,38500,0
+SPPP.US,D,20150609,000000,8,8.03,7.96,8,21192,0
+SPPP.US,D,20150610,000000,8.03,8.07,7.99,8.01,117143,0
+SPPP.US,D,20150611,000000,8,8.04,7.96,8.02,67243,0
+SPPP.US,D,20150612,000000,7.96,7.99,7.92,7.97,131700,0
+SPPP.US,D,20150615,000000,7.92,7.93,7.83,7.92,55800,0
+SPPP.US,D,20150616,000000,7.83,7.9,7.81,7.89,158200,0
+SPPP.US,D,20150617,000000,7.83,7.85,7.71,7.8,108900,0
+SPPP.US,D,20150618,000000,7.79,7.85,7.73,7.78,118300,0
+SPPP.US,D,20150619,000000,7.75,7.79,7.67,7.71,67500,0
+SPPP.US,D,20150622,000000,7.59,7.61,7.54,7.55,140700,0
+SPPP.US,D,20150623,000000,7.56,7.6,7.54,7.59,98951,0
+SPPP.US,D,20150624,000000,7.61,7.63,7.57,7.62,57900,0
+SPPP.US,D,20150625,000000,7.53,7.54,7.47,7.51,80900,0
+SPPP.US,D,20150626,000000,7.46,7.52,7.42,7.51,75500,0
+SPPP.US,D,20150629,000000,7.48,7.48,7.38,7.4,138100,0
+SPPP.US,D,20150630,000000,7.41,7.49,7.4,7.49,138370,0
+SPPP.US,D,20150701,000000,7.55,7.69,7.55,7.6,281300,0
+SPPP.US,D,20150702,000000,7.53,7.66,7.53,7.58,39400,0
+SPPP.US,D,20150706,000000,7.37,7.47,7.3,7.47,160300,0
+SPPP.US,D,20150707,000000,7.3,7.33,7.1,7.2,122200,0
+SPPP.US,D,20150708,000000,7.17,7.19,7.08,7.15,67500,0
+SPPP.US,D,20150709,000000,7.15,7.18,7.03,7.06,131300,0
+SPPP.US,D,20150710,000000,7.11,7.2,7.09,7.19,54100,0
+SPPP.US,D,20150713,000000,7.2,7.28,7.11,7.25,51400,0
+SPPP.US,D,20150714,000000,7.21,7.25,7.13,7.15,33782,0
+SPPP.US,D,20150715,000000,7.12,7.13,7.04,7.09,79519,0
+SPPP.US,D,20150716,000000,7.02,7.04,6.96,6.98,53200,0
+SPPP.US,D,20150717,000000,6.88,6.9,6.82,6.83,100000,0
+SPPP.US,D,20150720,000000,6.75,6.82,6.68,6.68,136400,0
+SPPP.US,D,20150721,000000,6.81,6.88,6.76,6.85,89200,0
+SPPP.US,D,20150722,000000,6.75,6.89,6.7,6.89,185900,0
+SPPP.US,D,20150723,000000,6.87,6.94,6.78,6.79,105100,0
+SPPP.US,D,20150724,000000,6.78,6.9,6.75,6.87,69700,0
+SPPP.US,D,20150727,000000,6.78,6.9,6.77,6.78,89000,0
+SPPP.US,D,20150728,000000,6.77,6.86,6.77,6.86,46300,0
+SPPP.US,D,20150729,000000,6.85,6.86,6.78,6.81,69400,0
+SPPP.US,D,20150730,000000,6.79,6.86,6.78,6.8,25300,0
+SPPP.US,D,20150731,000000,6.8,6.82,6.75,6.76,19500,0
+SPPP.US,D,20150803,000000,6.78,6.84,6.59,6.64,115743,0
+SPPP.US,D,20150804,000000,6.59,6.66,6.54,6.6,56700,0
+SPPP.US,D,20150805,000000,6.6,6.6,6.39,6.54,153000,0
+SPPP.US,D,20150806,000000,6.55,6.64,6.54,6.58,24275,0
+SPPP.US,D,20150807,000000,6.62,6.69,6.59,6.6,40300,0
+SPPP.US,D,20150810,000000,6.62,6.77,6.62,6.71,48500,0
+SPPP.US,D,20150811,000000,6.76,6.79,6.67,6.68,150137,0
+SPPP.US,D,20150812,000000,6.76,6.9,6.76,6.88,191900,0
+SPPP.US,D,20150813,000000,6.84,6.88,6.76,6.81,110800,0
+SPPP.US,D,20150814,000000,6.8,6.89,6.78,6.83,177000,0
+SPPP.US,D,20150817,000000,6.78,6.85,6.74,6.79,54400,0
+SPPP.US,D,20150818,000000,6.66,6.73,6.61,6.73,121800,0
+SPPP.US,D,20150819,000000,6.71,6.89,6.69,6.83,64800,0
+SPPP.US,D,20150820,000000,6.84,7.02,6.84,6.95,446500,0
+SPPP.US,D,20150821,000000,6.88,6.89,6.79,6.84,108900,0
+SPPP.US,D,20150824,000000,6.41,6.6,6.41,6.51,177914,0
+SPPP.US,D,20150825,000000,6.41,6.42,6.15,6.26,499000,0
+SPPP.US,D,20150826,000000,6.17,6.28,6.14,6.23,113400,0
+SPPP.US,D,20150827,000000,6.36,6.56,6.36,6.52,78100,0
+SPPP.US,D,20150828,000000,6.6,6.75,6.6,6.73,57600,0
+SPPP.US,D,20150831,000000,6.72,6.79,6.67,6.78,34900,0
+SPPP.US,D,20150901,000000,6.7,6.74,6.54,6.54,73900,0
+SPPP.US,D,20150902,000000,6.66,6.71,6.58,6.65,151100,0
+SPPP.US,D,20150903,000000,6.65,6.73,6.55,6.57,53800,0
+SPPP.US,D,20150904,000000,6.56,6.62,6.56,6.62,24000,0
+SPPP.US,D,20150908,000000,6.7,6.72,6.66,6.69,33300,0
+SPPP.US,D,20150909,000000,6.6,6.6,6.47,6.55,31100,0
+SPPP.US,D,20150910,000000,6.52,6.65,6.52,6.59,11951,0
+SPPP.US,D,20150911,000000,6.56,6.63,6.5,6.63,18400,0
+SPPP.US,D,20150914,000000,6.49,6.55,6.48,6.5,27800,0
+SPPP.US,D,20150915,000000,6.51,6.67,6.47,6.67,79500,0
+SPPP.US,D,20150916,000000,6.64,6.76,6.64,6.74,12600,0
+SPPP.US,D,20150917,000000,6.63,6.8,6.61,6.77,20337,0
+SPPP.US,D,20150918,000000,6.74,6.78,6.7,6.75,13600,0
+SPPP.US,D,20150921,000000,6.68,6.78,6.67,6.76,32500,0
+SPPP.US,D,20150922,000000,6.51,6.66,6.51,6.64,49700,0
+SPPP.US,D,20150923,000000,6.81,6.89,6.81,6.86,54000,0
+SPPP.US,D,20150924,000000,6.78,7.02,6.77,6.97,604811,0
+SPPP.US,D,20150925,000000,7.02,7.05,6.98,7.03,27300,0
+SPPP.US,D,20150928,000000,6.88,6.91,6.78,6.79,57352,0
+SPPP.US,D,20150929,000000,6.84,6.88,6.77,6.86,64900,0
+SPPP.US,D,20150930,000000,6.88,6.91,6.76,6.81,46000,0
+SPPP.US,D,20151001,000000,6.91,7.02,6.91,6.95,61900,0
+SPPP.US,D,20151002,000000,7.06,7.14,7.03,7.14,50400,0
+SPPP.US,D,20151005,000000,7.21,7.25,7.02,7.1,38898,0
+SPPP.US,D,20151006,000000,7.25,7.32,7.23,7.24,26000,0
+SPPP.US,D,20151007,000000,7.23,7.25,7.18,7.2,32000,0
+SPPP.US,D,20151008,000000,7.22,7.3,7.22,7.24,35000,0
+SPPP.US,D,20151009,000000,7.44,7.45,7.35,7.39,53300,0
+SPPP.US,D,20151012,000000,7.5,7.5,7.31,7.33,21927,0
+SPPP.US,D,20151013,000000,7.32,7.35,7.22,7.23,35600,0
+SPPP.US,D,20151014,000000,7.34,7.4,7.34,7.4,42800,0
+SPPP.US,D,20151015,000000,7.41,7.44,7.41,7.41,29500,0
+SPPP.US,D,20151016,000000,7.39,7.49,7.38,7.42,9300,0
+SPPP.US,D,20151019,000000,7.33,7.34,7.29,7.34,18000,0
+SPPP.US,D,20151020,000000,7.4,7.4299,7.38,7.41,40352,0
+SPPP.US,D,20151021,000000,7.23,7.31,7.22,7.23,63200,0
+SPPP.US,D,20151022,000000,7.22,7.32,7.21,7.32,23800,0
+SPPP.US,D,20151023,000000,7.32,7.37,7.29,7.35,31000,0
+SPPP.US,D,20151026,000000,7.31,7.31,7.26,7.28,66100,0
+SPPP.US,D,20151027,000000,7.18,7.24,7.18,7.19,37300,0
+SPPP.US,D,20151028,000000,7.26,7.34,7.19,7.28,51700,0
+SPPP.US,D,20151029,000000,7.18,7.2,7.16,7.18,17200,0
+SPPP.US,D,20151030,000000,7.19,7.23,7.18,7.19,21600,0
+SPPP.US,D,20151102,000000,7.03,7.04,6.95,6.99,30398,0
+SPPP.US,D,20151103,000000,6.89,6.94,6.87,6.92,29200,0
+SPPP.US,D,20151104,000000,6.96,6.96,6.77,6.79,49909,0
+SPPP.US,D,20151105,000000,6.64,6.64,6.6,6.62,54700,0
+SPPP.US,D,20151106,000000,6.63,6.72,6.62,6.66,46800,0
+SPPP.US,D,20151109,000000,6.5,6.5,6.44,6.48,74210,0
+SPPP.US,D,20151110,000000,6.43,6.46,6.41,6.42,36400,0
+SPPP.US,D,20151111,000000,6.29,6.29,6.21,6.22,81700,0
+SPPP.US,D,20151112,000000,6.14,6.25,6.11,6.12,58800,0
+SPPP.US,D,20151113,000000,6.01,6.01,5.93,5.95,66800,0
+SPPP.US,D,20151116,000000,6,6.06,5.97,6.05,22400,0
+SPPP.US,D,20151117,000000,6.05,6.06,5.95,5.95,49200,0
+SPPP.US,D,20151118,000000,5.97,5.97,5.83,5.9,62900,0
+SPPP.US,D,20151119,000000,5.93,5.97,5.9,5.93,38300,0
+SPPP.US,D,20151120,000000,5.99,6.06,5.99,6.05,51300,0
+SPPP.US,D,20151123,000000,6,6,5.9,5.91,67400,0
+SPPP.US,D,20151124,000000,5.92,5.94,5.87,5.91,78500,0
+SPPP.US,D,20151125,000000,5.87,6.07,5.83,6.02,30300,0
+SPPP.US,D,20151127,000000,6,6,5.96,5.98,26100,0
+SPPP.US,D,20151130,000000,5.93,5.94,5.89,5.93,121800,0
+SPPP.US,D,20151201,000000,5.99,6,5.89,5.92,72811,0
+SPPP.US,D,20151202,000000,5.84,5.86,5.78,5.81,17816,0
+SPPP.US,D,20151203,000000,5.88,5.91,5.81,5.89,39782,0
+SPPP.US,D,20151204,000000,5.96,6.23,5.96,6.19,55400,0
+SPPP.US,D,20151207,000000,6.07,6.12,5.98,5.98,832100,0
+SPPP.US,D,20151208,000000,6.05,6.09,5.96,5.97,116277,0
+SPPP.US,D,20151209,000000,6.02,6.11,5.98,6.11,157200,0
+SPPP.US,D,20151210,000000,6.07,6.09,6,6.01,49600,0
+SPPP.US,D,20151211,000000,5.98,6.02,5.96,5.98,56100,0
+SPPP.US,D,20151214,000000,6.03,6.05,6,6,68751,0
+SPPP.US,D,20151215,000000,6.14,6.16,6.03,6.1,323700,0
+SPPP.US,D,20151216,000000,6.17,6.22,6.16,6.18,59500,0
+SPPP.US,D,20151217,000000,6.09,6.09,5.97,5.99,35100,0
+SPPP.US,D,20151218,000000,6,6.09,6,6.05,52800,0
+SPPP.US,D,20151221,000000,6.08,6.11,6.05,6.07,53300,0
+SPPP.US,D,20151222,000000,6.07,6.12,6.07,6.08,69337,0
+SPPP.US,D,20151223,000000,6.05,6.07,6.01,6.06,28400,0
+SPPP.US,D,20151224,000000,6.09,6.14,6.09,6.14,27202,0
+SPPP.US,D,20151228,000000,6.12,6.1251,6.07,6.08,48900,0
+SPPP.US,D,20151229,000000,6.14,6.16,6.11,6.14,43615,0
+SPPP.US,D,20151230,000000,6.03,6.07,5.98,5.98,59845,0
+SPPP.US,D,20151231,000000,6.06,6.17,6.05,6.1589,60154,0
+SPPP.US,D,20160104,000000,6.08,6.09,5.98,6,23284,0
+SPPP.US,D,20160105,000000,6.02,6.0268,5.98,5.9816,16959,0
+SPPP.US,D,20160106,000000,5.87,5.87,5.77,5.79,53062,0
+SPPP.US,D,20160107,000000,5.66,5.711,5.62,5.68,62247,0
+SPPP.US,D,20160108,000000,5.75,5.78,5.66,5.69,49211,0
+SPPP.US,D,20160111,000000,5.6,5.6,5.46,5.5001,65321,0
+SPPP.US,D,20160112,000000,5.48,5.48,5.4,5.42,48292,0
+SPPP.US,D,20160113,000000,5.64,5.71,5.561,5.68,488449,0
+SPPP.US,D,20160114,000000,5.63,5.7582,5.63,5.75,233636,0
+SPPP.US,D,20160115,000000,5.79,5.79,5.69,5.6995,98513,0
+SPPP.US,D,20160119,000000,5.8,5.8,5.75,5.77,127300,0
+SPPP.US,D,20160120,000000,5.68,5.74,5.62,5.722,77778,0
+SPPP.US,D,20160121,000000,5.71,5.75,5.68,5.74,27575,0
+SPPP.US,D,20160122,000000,5.86,5.86,5.77,5.78,24482,0
+SPPP.US,D,20160125,000000,5.86,5.86,5.81,5.82,51423,0
+SPPP.US,D,20160126,000000,5.87,5.92,5.86,5.88,58215,0
+SPPP.US,D,20160127,000000,5.88,5.94,5.8644,5.9178,43401,0
+SPPP.US,D,20160128,000000,5.88,5.8985,5.77,5.77,31671,0
+SPPP.US,D,20160129,000000,5.82,5.91,5.75,5.81,38146,0
+SPPP.US,D,20160201,000000,5.81,5.8999,5.81,5.879,23211,0
+SPPP.US,D,20160202,000000,5.8,5.81,5.75,5.75,55149,0
+SPPP.US,D,20160203,000000,5.81,5.979,5.7937,5.94,30603,0
+SPPP.US,D,20160204,000000,6.01,6.08,5.9546,6.06,51342,0
+SPPP.US,D,20160205,000000,6.04,6.04,5.94,6,48628,0
+SPPP.US,D,20160208,000000,6.02,6.16,6.02,6.142,125488,0
+SPPP.US,D,20160209,000000,6.19,6.23,6.15,6.199,128897,0
+SPPP.US,D,20160210,000000,6.23,6.26,6.162,6.242,42560,0
+SPPP.US,D,20160211,000000,6.33,6.39,6.3185,6.365,108822,0
+SPPP.US,D,20160212,000000,6.38,6.3997,6.31,6.34,59475,0
+SPPP.US,D,20160216,000000,6.21,6.21,6.14,6.17,79513,0
+SPPP.US,D,20160217,000000,6.19,6.25,6.19,6.2,49268,0
+SPPP.US,D,20160218,000000,6.17,6.17,6.07,6.15,73583,0
+SPPP.US,D,20160219,000000,6.13,6.14,6.07,6.07,31718,0
+SPPP.US,D,20160222,000000,6.01,6.08,6.002,6.01,45871,0
+SPPP.US,D,20160223,000000,6.03,6.0999,6.03,6.08,30548,0
+SPPP.US,D,20160224,000000,6.08,6.1,5.96,5.96,117424,0
+SPPP.US,D,20160225,000000,5.96,5.96,5.86,5.9,75863,0
+SPPP.US,D,20160226,000000,5.94,5.94,5.82,5.84,42062,0
+SPPP.US,D,20160229,000000,5.9,5.9619,5.9,5.94,264716,0
+SPPP.US,D,20160301,000000,6.06,6.09,6.02,6.04,95115,0
+SPPP.US,D,20160302,000000,6.02,6.04,5.976,6.04,27823,0
+SPPP.US,D,20160303,000000,6.1,6.229,6.09,6.2,77003,0
+SPPP.US,D,20160304,000000,6.27,6.4482,6.27,6.3899,90436,0
+SPPP.US,D,20160307,000000,6.57,6.6021,6.5511,6.57,72892,0
+SPPP.US,D,20160308,000000,6.58,6.58,6.4111,6.412,37023,0
+SPPP.US,D,20160309,000000,6.41,6.51,6.41,6.4388,32645,0
+SPPP.US,D,20160310,000000,6.49,6.5379,6.44,6.4595,48652,0
+SPPP.US,D,20160311,000000,6.53,6.55,6.4601,6.4601,25427,0
+SPPP.US,D,20160314,000000,6.52,6.52,6.34,6.414,45928,0
+SPPP.US,D,20160315,000000,6.37,6.41,6.37,6.38,31077,0
+SPPP.US,D,20160316,000000,6.41,6.57,6.41,6.57,39300,0
+SPPP.US,D,20160317,000000,6.66,6.688,6.62,6.66,75308,0
+SPPP.US,D,20160318,000000,6.62,6.6499,6.5677,6.59,29304,0
+SPPP.US,D,20160321,000000,6.65,6.72,6.6488,6.7104,38570,0
+SPPP.US,D,20160322,000000,6.77,6.8,6.75,6.78,49385,0
+SPPP.US,D,20160323,000000,6.63,6.63,6.52,6.5301,115440,0
+SPPP.US,D,20160324,000000,6.5,6.5,6.44,6.47,27626,0
+SPPP.US,D,20160328,000000,6.43,6.48,6.38,6.4,32059,0
+SPPP.US,D,20160329,000000,6.41,6.5299,6.32,6.529,17977,0
+SPPP.US,D,20160330,000000,6.52,6.53,6.41,6.42,23335,0
+SPPP.US,D,20160331,000000,6.5,6.5399,6.46,6.46,6581,0
+SPPP.US,D,20160401,000000,6.38,6.41,6.3515,6.4,20782,0
+SPPP.US,D,20160404,000000,6.37,6.37,6.3,6.3,72859,0
+SPPP.US,D,20160405,000000,6.38,6.38,6.2849,6.29,31168,0
+SPPP.US,D,20160406,000000,6.25,6.3289,6.23,6.25,38663,0
+SPPP.US,D,20160407,000000,6.24,6.3,6.2399,6.2599,28790,0
+SPPP.US,D,20160408,000000,6.29,6.33,6.28,6.3,30817,0
+SPPP.US,D,20160411,000000,6.36,6.47,6.36,6.4264,138511,0
+SPPP.US,D,20160412,000000,6.47,6.49,6.4,6.48,61972,0
+SPPP.US,D,20160413,000000,6.42,6.44,6.38,6.44,41578,0
+SPPP.US,D,20160414,000000,6.5,6.53,6.46,6.5208,63279,0
+SPPP.US,D,20160415,000000,6.54,6.56,6.5235,6.5401,19965,0
+SPPP.US,D,20160418,000000,6.54,6.545,6.49,6.53,18695,0
+SPPP.US,D,20160419,000000,6.71,6.78,6.71,6.756,41996,0
+SPPP.US,D,20160420,000000,6.83,6.9,6.82,6.83,45580,0
+SPPP.US,D,20160421,000000,6.96,6.989,6.863,6.91,33031,0
+SPPP.US,D,20160422,000000,6.95,7.0005,6.87,6.8832,33282,0
+SPPP.US,D,20160425,000000,6.89,6.9126,6.88,6.8978,27735,0
+SPPP.US,D,20160426,000000,6.85,6.9292,6.85,6.87,25391,0
+SPPP.US,D,20160427,000000,6.89,6.9741,6.86,6.9699,64800,0
+SPPP.US,D,20160428,000000,7,7.13,7,7.1199,40443,0
+SPPP.US,D,20160429,000000,7.19,7.26,7.18,7.22,52947,0
+SPPP.US,D,20160502,000000,7.26,7.26,7.17,7.18,53030,0
+SPPP.US,D,20160503,000000,7.24,7.24,6.99,7.01,71550,0
+SPPP.US,D,20160504,000000,7,7.02,6.91,6.92,85243,0
+SPPP.US,D,20160505,000000,7.02,7.021,6.93,6.9616,42655,0
+SPPP.US,D,20160506,000000,7.01,7.079,6.9914,7.053,24536,0
+SPPP.US,D,20160509,000000,6.92,6.92,6.76,6.7679,75871,0
+SPPP.US,D,20160510,000000,6.78,6.87,6.78,6.87,28627,0
+SPPP.US,D,20160511,000000,6.95,7.01,6.95,6.9985,42419,0
+SPPP.US,D,20160512,000000,7,7,6.863,6.88,40384,0
+SPPP.US,D,20160513,000000,6.85,6.8637,6.8,6.86,43746,0
+SPPP.US,D,20160516,000000,6.87,6.93,6.82,6.8499,53765,0
+SPPP.US,D,20160517,000000,6.78,6.85,6.78,6.8128,25043,0
+SPPP.US,D,20160518,000000,6.73,6.76,6.67,6.6799,37429,0
+SPPP.US,D,20160519,000000,6.58,6.58,6.53,6.56,56625,0
+SPPP.US,D,20160520,000000,6.62,6.64,6.55,6.57,19077,0
+SPPP.US,D,20160523,000000,6.49,6.4962,6.44,6.48,59731,0
+SPPP.US,D,20160524,000000,6.41,6.43,6.33,6.33,39451,0
+SPPP.US,D,20160525,000000,6.3,6.31,6.23,6.29,84272,0
+SPPP.US,D,20160526,000000,6.4,6.4118,6.34,6.3699,31528,0
+SPPP.US,D,20160527,000000,6.36,6.378,6.25,6.273,81590,0
+SPPP.US,D,20160531,000000,6.25,6.35,6.25,6.3264,43903,0
+SPPP.US,D,20160601,000000,6.28,6.33,6.28,6.31,40351,0
+SPPP.US,D,20160602,000000,6.26,6.26,6.16,6.18,85952,0
+SPPP.US,D,20160603,000000,6.33,6.37,6.31,6.36,48412,0
+SPPP.US,D,20160606,000000,6.41,6.44,6.38,6.4399,28426,0
+SPPP.US,D,20160607,000000,6.5,6.5,6.36,6.41,56396,0
+SPPP.US,D,20160608,000000,6.52,6.5723,6.48,6.4892,52537,0
+SPPP.US,D,20160609,000000,6.46,6.49,6.44,6.45,66018,0
+SPPP.US,D,20160610,000000,6.44,6.44,6.3,6.33,161244,0
+SPPP.US,D,20160613,000000,6.34,6.38,6.32,6.36,83289,0
+SPPP.US,D,20160614,000000,6.29,6.31,6.25,6.27,54237,0
+SPPP.US,D,20160615,000000,6.33,6.339,6.2501,6.33,84562,0
+SPPP.US,D,20160616,000000,6.36,6.38,6.2901,6.2991,106496,0
+SPPP.US,D,20160617,000000,6.31,6.33,6.27,6.32,36668,0
+SPPP.US,D,20160620,000000,6.39,6.48,6.39,6.48,74677,0
+SPPP.US,D,20160621,000000,6.43,6.47,6.4,6.44,63215,0
+SPPP.US,D,20160622,000000,6.51,6.53,6.49,6.5,36631,0
+SPPP.US,D,20160623,000000,6.46,6.51,6.46,6.51,20305,0
+SPPP.US,D,20160624,000000,6.5,6.5,6.43,6.4793,119708,0
+SPPP.US,D,20160627,000000,6.52,6.56,6.47,6.56,80818,0
+SPPP.US,D,20160628,000000,6.6,6.65,6.516,6.65,62156,0
+SPPP.US,D,20160629,000000,6.76,6.8727,6.76,6.85,112623,0
+SPPP.US,D,20160630,000000,6.89,7,6.87,6.9987,126657,0
+SPPP.US,D,20160701,000000,7.07,7.13,7.05,7.12,119235,0
+SPPP.US,D,20160705,000000,7.09,7.1897,7.08,7.15,69250,0
+SPPP.US,D,20160706,000000,7.12,7.23,7.0701,7.21,132052,0
+SPPP.US,D,20160707,000000,7.22,7.24,7.14,7.22,106613,0
+SPPP.US,D,20160708,000000,7.25,7.3,7.22,7.3,88877,0
+SPPP.US,D,20160711,000000,7.3,7.34,7.2901,7.3299,88657,0
+SPPP.US,D,20160712,000000,7.32,7.3408,7.28,7.31,53271,0
+SPPP.US,D,20160713,000000,7.39,7.47,7.38,7.44,57614,0
+SPPP.US,D,20160714,000000,7.44,7.49,7.3901,7.49,47826,0
+SPPP.US,D,20160715,000000,7.43,7.43,7.37,7.41,68751,0
+SPPP.US,D,20160718,000000,7.39,7.45,7.38,7.45,32137,0
+SPPP.US,D,20160719,000000,7.44,7.5,7.42,7.5,50231,0
+SPPP.US,D,20160720,000000,7.44,7.59,7.4201,7.5576,60240,0
+SPPP.US,D,20160721,000000,7.6101,7.7,7.61,7.7,45298,0
+SPPP.US,D,20160722,000000,7.66,7.68,7.6123,7.63,19007,0
+SPPP.US,D,20160725,000000,7.58,7.66,7.55,7.61,95893,0
+SPPP.US,D,20160726,000000,7.65,7.69,7.63,7.6538,26220,0
+SPPP.US,D,20160727,000000,7.75,7.89,7.75,7.8699,41562,0
+SPPP.US,D,20160728,000000,7.89,7.9032,7.82,7.85,64600,0
+SPPP.US,D,20160729,000000,7.92,8,7.8793,7.96,84753,0
+SPPP.US,D,20160801,000000,8.02,8.07,8,8.03,95023,0
+SPPP.US,D,20160802,000000,8.11,8.14,8.0486,8.08,67332,0
+SPPP.US,D,20160803,000000,8.03,8.079,8,8.04,27417,0
+SPPP.US,D,20160804,000000,8,8.027,7.921,7.98,46165,0
+SPPP.US,D,20160805,000000,7.878,7.89,7.8489,7.87,43028,0
+SPPP.US,D,20160808,000000,7.87,7.91,7.85,7.8626,42748,0
+SPPP.US,D,20160809,000000,7.84,7.891,7.84,7.88,25882,0
+SPPP.US,D,20160810,000000,8.16,8.21,8.1161,8.14,101878,0
+SPPP.US,D,20160811,000000,8.05,8.05,7.8,7.81,72243,0
+SPPP.US,D,20160812,000000,7.83,7.88,7.74,7.77,57463,0
+SPPP.US,D,20160815,000000,7.74,7.79,7.71,7.78,43035,0
+SPPP.US,D,20160816,000000,7.79,7.88,7.77,7.85,38091,0
+SPPP.US,D,20160817,000000,7.82,7.82,7.71,7.7988,53313,0
+SPPP.US,D,20160818,000000,7.86,7.96,7.8,7.9484,67783,0
+SPPP.US,D,20160819,000000,7.88,7.8901,7.86,7.88,11229,0
+SPPP.US,D,20160822,000000,7.82,7.87,7.69,7.7,82251,0
+SPPP.US,D,20160823,000000,7.71,7.7992,7.71,7.75,44793,0
+SPPP.US,D,20160824,000000,7.66,7.66,7.52,7.56,82520,0
+SPPP.US,D,20160825,000000,7.54,7.58,7.5,7.55,79167,0
+SPPP.US,D,20160826,000000,7.6,7.663,7.477,7.54,47728,0
+SPPP.US,D,20160829,000000,7.51,7.57,7.48,7.505,233632,0
+SPPP.US,D,20160830,000000,7.41,7.4411,7.27,7.29,181542,0
+SPPP.US,D,20160831,000000,7.3,7.32,7.22,7.25,87491,0
+SPPP.US,D,20160901,000000,7.23,7.26,7.15,7.2192,107241,0
+SPPP.US,D,20160902,000000,7.22,7.2977,7.21,7.29,54559,0
+SPPP.US,D,20160906,000000,7.43,7.59,7.39,7.5804,82658,0
+SPPP.US,D,20160907,000000,7.59,7.61,7.57,7.59,135476,0
+SPPP.US,D,20160908,000000,7.62,7.65,7.57,7.57,91726,0
+SPPP.US,D,20160909,000000,7.57,7.57,7.45,7.4635,78937,0
+SPPP.US,D,20160912,000000,7.31,7.3598,7.21,7.33,79797,0
+SPPP.US,D,20160913,000000,7.28,7.28,7.192,7.21,38918,0
+SPPP.US,D,20160914,000000,7.23,7.2999,7.22,7.24,33227,0
+SPPP.US,D,20160915,000000,7.25,7.27,7.19,7.23,37901,0
+SPPP.US,D,20160916,000000,7.2,7.3,7.1799,7.281,25161,0
+SPPP.US,D,20160919,000000,7.38,7.45,7.37,7.39,22556,0
+SPPP.US,D,20160920,000000,7.38,7.45,7.34,7.41,40534,0
+SPPP.US,D,20160921,000000,7.5,7.55,7.4299,7.52,54038,0
+SPPP.US,D,20160922,000000,7.59,7.6199,7.55,7.56,20212,0
+SPPP.US,D,20160923,000000,7.58,7.64,7.58,7.61,32522,0
+SPPP.US,D,20160926,000000,7.51,7.5799,7.51,7.5499,18934,0
+SPPP.US,D,20160927,000000,7.48,7.54,7.4748,7.52,11067,0
+SPPP.US,D,20160928,000000,7.5,7.6375,7.5,7.6211,19029,0
+SPPP.US,D,20160929,000000,7.62,7.66,7.6,7.63,25349,0
+SPPP.US,D,20160930,000000,7.69,7.7098,7.65,7.67,10796,0
+SPPP.US,D,20161003,000000,7.65,7.65,7.49,7.52,32895,0
+SPPP.US,D,20161004,000000,7.38,7.47,7.32,7.3424,195648,0
+SPPP.US,D,20161005,000000,7.22,7.2392,7.125,7.1558,78821,0
+SPPP.US,D,20161006,000000,7.07,7.085,7.02,7.06,33279,0
+SPPP.US,D,20161007,000000,7.12,7.14,6.99,7.06,52016,0
+SPPP.US,D,20161010,000000,7.05,7.09,7.02,7.025,36860,0
+SPPP.US,D,20161011,000000,6.98,6.98,6.76,6.84,91812,0
+SPPP.US,D,20161012,000000,6.85,6.8814,6.81,6.84,42220,0
+SPPP.US,D,20161013,000000,6.77,6.776,6.71,6.75,64522,0
+SPPP.US,D,20161014,000000,6.75,6.82,6.72,6.8,96308,0
+SPPP.US,D,20161017,000000,6.75,6.75,6.7,6.73,28946,0
+SPPP.US,D,20161018,000000,6.77,6.84,6.7528,6.77,76451,0
+SPPP.US,D,20161019,000000,6.76,6.78,6.7312,6.74,24306,0
+SPPP.US,D,20161020,000000,6.71,6.72,6.67,6.69,29193,0
+SPPP.US,D,20161021,000000,6.64,6.65,6.6,6.63,48751,0
+SPPP.US,D,20161024,000000,6.7,6.74,6.64,6.74,38667,0
+SPPP.US,D,20161025,000000,6.85,6.85,6.8,6.81,66941,0
+SPPP.US,D,20161026,000000,6.79,6.8,6.71,6.71,25593,0
+SPPP.US,D,20161027,000000,6.69,6.7075,6.66,6.66,17313,0
+SPPP.US,D,20161028,000000,6.72,6.7899,6.7106,6.76,27460,0
+SPPP.US,D,20161031,000000,6.72,6.743,6.68,6.74,37264,0
+SPPP.US,D,20161101,000000,6.86,6.9,6.84,6.88,132113,0
+SPPP.US,D,20161102,000000,6.89,6.91,6.83,6.83,40335,0
+SPPP.US,D,20161103,000000,6.81,6.829,6.77,6.77,17646,0
+SPPP.US,D,20161104,000000,6.85,6.88,6.82,6.82,33677,0
+SPPP.US,D,20161107,000000,6.86,7.03,6.85,7.01,41104,0
+SPPP.US,D,20161108,000000,7.06,7.15,7.0482,7.11,87110,0
+SPPP.US,D,20161109,000000,7.3,7.3,7.16,7.2,39465,0
+SPPP.US,D,20161110,000000,7.22,7.265,7.17,7.17,288084,0
+SPPP.US,D,20161111,000000,7.13,7.13,6.96,7,61343,0
+SPPP.US,D,20161114,000000,7.01,7.12,6.99,7.09,116966,0
+SPPP.US,D,20161115,000000,7.1,7.19,7.06,7.16,23191,0
+SPPP.US,D,20161116,000000,7.26,7.3,7.23,7.28,21068,0
+SPPP.US,D,20161117,000000,7.28,7.4089,7.28,7.31,51112,0
+SPPP.US,D,20161118,000000,7.23,7.28,7.1621,7.24,90277,0
+SPPP.US,D,20161121,000000,7.26,7.3389,7.26,7.33,33281,0
+SPPP.US,D,20161122,000000,7.46,7.47,7.41,7.42,53766,0
+SPPP.US,D,20161123,000000,7.32,7.3726,7.28,7.35,38603,0
+SPPP.US,D,20161125,000000,7.26,7.33,7.26,7.33,23614,0
+SPPP.US,D,20161128,000000,7.37,7.49,7.37,7.475,36210,0
+SPPP.US,D,20161129,000000,7.43,7.5,7.43,7.47,46141,0
+SPPP.US,D,20161130,000000,7.52,7.5388,7.45,7.49,53658,0
+SPPP.US,D,20161201,000000,7.37,7.4026,7.33,7.37,76680,0
+SPPP.US,D,20161202,000000,7.37,7.4393,7.37,7.39,34493,0
+SPPP.US,D,20161205,000000,7.35,7.4589,7.34,7.42,45403,0
+SPPP.US,D,20161206,000000,7.446,7.4507,7.34,7.35,17626,0
+SPPP.US,D,20161207,000000,7.37,7.3822,7.3324,7.36,25143,0
+SPPP.US,D,20161208,000000,7.26,7.44,7.26,7.37,58069,0
+SPPP.US,D,20161209,000000,7.33,7.36,7.28,7.3,33947,0
+SPPP.US,D,20161212,000000,7.31,7.33,7.26,7.28,48885,0
+SPPP.US,D,20161213,000000,7.32,7.35,7.29,7.31,68023,0
+SPPP.US,D,20161214,000000,7.35,7.36,7.25,7.25,33909,0
+SPPP.US,D,20161215,000000,7.24,7.24,7,7.05,80612,0
+SPPP.US,D,20161216,000000,6.97,7.16,6.91,7.04,94393,0
+SPPP.US,D,20161219,000000,6.99,7,6.9,6.92,112171,0
+SPPP.US,D,20161220,000000,6.81,6.9069,6.8,6.87,38576,0
+SPPP.US,D,20161221,000000,6.82,6.82,6.77,6.77,77516,0
+SPPP.US,D,20161222,000000,6.78,6.84,6.745,6.77,43963,0
+SPPP.US,D,20161223,000000,6.7351,6.7568,6.7,6.74,49431,0
+SPPP.US,D,20161227,000000,6.74,6.9,6.74,6.86,78480,0
+SPPP.US,D,20161228,000000,6.83,6.8469,6.77,6.78,69952,0
+SPPP.US,D,20161229,000000,6.83,6.9,6.83,6.87,79234,0
+SPPP.US,D,20161230,000000,6.9,6.93,6.88,6.9,59083,0
+SPPP.US,D,20170103,000000,7.14,7.22,7.01,7.22,31624,0
+SPPP.US,D,20170104,000000,7.41,7.4225,7.36,7.39,26626,0
+SPPP.US,D,20170105,000000,7.47,7.51,7.42,7.44,67960,0
+SPPP.US,D,20170106,000000,7.48,7.58,7.48,7.58,56809,0
+SPPP.US,D,20170109,000000,7.58,7.64,7.58,7.6,44167,0
+SPPP.US,D,20170110,000000,7.65,7.66,7.62,7.66,32154,0
+SPPP.US,D,20170111,000000,7.57,7.61,7.5214,7.6,25918,0
+SPPP.US,D,20170112,000000,7.66,7.6916,7.6097,7.63,33679,0
+SPPP.US,D,20170113,000000,7.48,7.6118,7.48,7.59,21435,0
+SPPP.US,D,20170117,000000,7.59,7.6503,7.54,7.54,56475,0
+SPPP.US,D,20170118,000000,7.55,7.5768,7.51,7.52,16564,0
+SPPP.US,D,20170119,000000,7.5,7.5098,7.4701,7.5098,22682,0
+SPPP.US,D,20170120,000000,7.6014,7.84,7.6001,7.82,40605,0
+SPPP.US,D,20170123,000000,7.8,7.8007,7.695,7.73,77049,0
+SPPP.US,D,20170124,000000,7.84,7.94,7.84,7.87,27640,0
+SPPP.US,D,20170125,000000,7.59,7.66,7.44,7.46,54665,0
+SPPP.US,D,20170126,000000,7.39,7.46,7.37,7.4,34169,0
+SPPP.US,D,20170127,000000,7.4,7.5471,7.3912,7.52,24764,0
+SPPP.US,D,20170130,000000,7.45,7.53,7.43,7.53,34412,0
+SPPP.US,D,20170131,000000,7.61,7.68,7.59,7.68,79927,0
+SPPP.US,D,20170201,000000,7.68,7.77,7.68,7.7485,21380,0
+SPPP.US,D,20170202,000000,7.8,7.83,7.73,7.74,125842,0
+SPPP.US,D,20170203,000000,7.69,7.72,7.62,7.69,29468,0
+SPPP.US,D,20170206,000000,7.75,7.88,7.75,7.86,26287,0
+SPPP.US,D,20170207,000000,7.83,7.86,7.77,7.77,25353,0
+SPPP.US,D,20170208,000000,7.86,7.87,7.81,7.86,35407,0
+SPPP.US,D,20170209,000000,7.93,7.93,7.84,7.84,16777,0
+SPPP.US,D,20170210,000000,7.85,7.93,7.8479,7.93,26145,0
+SPPP.US,D,20170213,000000,7.88,7.88,7.81,7.83,55465,0
+SPPP.US,D,20170214,000000,7.91,7.91,7.83,7.9,25062,0
+SPPP.US,D,20170215,000000,7.85,7.98,7.84,7.98,25525,0
+SPPP.US,D,20170216,000000,7.99,8.01,7.97,7.97,30900,0
+SPPP.US,D,20170217,000000,7.94,7.97,7.85,7.8602,31666,0
+SPPP.US,D,20170221,000000,7.82,7.87,7.7427,7.85,37841,0
+SPPP.US,D,20170222,000000,7.87,7.87,7.77,7.81,71314,0
+SPPP.US,D,20170223,000000,7.85,7.9,7.8214,7.85,26775,0
+SPPP.US,D,20170224,000000,7.9,7.94,7.8475,7.87,50343,0
+SPPP.US,D,20170227,000000,7.93,8.01,7.91,7.92,30623,0
+SPPP.US,D,20170228,000000,7.95,7.95,7.83,7.84,32643,0
+SPPP.US,D,20170301,000000,7.84,7.89,7.824,7.84,18833,0
+SPPP.US,D,20170302,000000,7.79,7.79,7.7,7.7,44837,0
+SPPP.US,D,20170303,000000,7.62,7.7618,7.62,7.75,40080,0
+SPPP.US,D,20170306,000000,7.72,7.72,7.66,7.71,79990,0
+SPPP.US,D,20170307,000000,7.64,7.68,7.6346,7.66,32045,0
+SPPP.US,D,20170308,000000,7.6,7.6407,7.58,7.59,30076,0
+SPPP.US,D,20170309,000000,7.51,7.51,7.42,7.42,84865,0
+SPPP.US,D,20170310,000000,7.43,7.4559,7.4,7.43,28094,0
+SPPP.US,D,20170313,000000,7.47,7.4799,7.4489,7.4714,9721,0
+SPPP.US,D,20170314,000000,7.407,7.44,7.37,7.38,20711,0
+SPPP.US,D,20170315,000000,7.41,7.58,7.35,7.58,36150,0
+SPPP.US,D,20170316,000000,7.605,7.64,7.58,7.59,6907,0
+SPPP.US,D,20170317,000000,7.66,7.69,7.65,7.67,18778,0
+SPPP.US,D,20170320,000000,7.7,7.75,7.6859,7.72,21306,0
+SPPP.US,D,20170321,000000,7.76,7.8,7.73,7.74,50122,0
+SPPP.US,D,20170322,000000,7.79,7.8,7.74,7.74,16395,0
+SPPP.US,D,20170323,000000,7.85,7.89,7.8111,7.84,10609,0
+SPPP.US,D,20170324,000000,7.87,7.93,7.87,7.89,31360,0
+SPPP.US,D,20170327,000000,7.87,7.91,7.8,7.84,87263,0
+SPPP.US,D,20170328,000000,7.74,7.8301,7.74,7.76,33804,0
+SPPP.US,D,20170329,000000,7.76,7.779,7.7398,7.76,10406,0
+SPPP.US,D,20170330,000000,7.7978,7.8453,7.75,7.75,44047,0
+SPPP.US,D,20170331,000000,7.75,7.7799,7.74,7.75,28211,0
+SPPP.US,D,20170403,000000,7.78,7.82,7.77,7.8,19230,0
+SPPP.US,D,20170404,000000,7.85,7.88,7.8482,7.85,23247,0
+SPPP.US,D,20170405,000000,7.89,7.92,7.85,7.88,22694,0
+SPPP.US,D,20170406,000000,7.86,7.86,7.79,7.86,18372,0
+SPPP.US,D,20170407,000000,7.86,7.88,7.79,7.8,22506,0
+SPPP.US,D,20170410,000000,7.69,7.7,7.67,7.68,18856,0
+SPPP.US,D,20170411,000000,7.75,7.8754,7.75,7.86,13011,0
+SPPP.US,D,20170412,000000,7.8,7.84,7.768,7.84,21287,0
+SPPP.US,D,20170413,000000,7.85,7.8849,7.81,7.85,61846,0
+SPPP.US,D,20170417,000000,7.84,7.87,7.83,7.85,11390,0
+SPPP.US,D,20170418,000000,7.85,7.85,7.71,7.74,60405,0
+SPPP.US,D,20170419,000000,7.74,7.75,7.7,7.7,22313,0
+SPPP.US,D,20170420,000000,7.83,7.91,7.83,7.9,22874,0
+SPPP.US,D,20170421,000000,7.88,7.88,7.8,7.8,64084,0
+SPPP.US,D,20170424,000000,7.77,7.8,7.76,7.8,9698,0
+SPPP.US,D,20170425,000000,7.76,7.8032,7.76,7.8,25474,0
+SPPP.US,D,20170426,000000,7.788,7.86,7.788,7.85,26195,0
+SPPP.US,D,20170427,000000,7.8628,7.8709,7.8386,7.86,9236,0
+SPPP.US,D,20170428,000000,7.91,8.04,7.91,8.04,148992,0
+SPPP.US,D,20170501,000000,8.01,8.01,7.9171,7.94,48087,0
+SPPP.US,D,20170502,000000,7.91,7.939,7.898,7.92,14622,0
+SPPP.US,D,20170503,000000,7.79,7.79,7.68,7.68,66204,0
+SPPP.US,D,20170504,000000,7.66,7.7,7.6,7.69,61549,0
+SPPP.US,D,20170505,000000,7.73,7.7942,7.73,7.78,19259,0
+SPPP.US,D,20170508,000000,7.81,7.81,7.75,7.77,12282,0
+SPPP.US,D,20170509,000000,7.7,7.7,7.61,7.65,18731,0
+SPPP.US,D,20170510,000000,7.67,7.73,7.67,7.69,15076,0
+SPPP.US,D,20170511,000000,7.69,7.75,7.68,7.72,16500,0
+SPPP.US,D,20170512,000000,7.76,7.7699,7.738,7.75,2882,0
+SPPP.US,D,20170515,000000,7.81,7.86,7.71,7.71,34896,0
+SPPP.US,D,20170516,000000,7.74,7.7686,7.68,7.74,22553,0
+SPPP.US,D,20170517,000000,7.7,7.7,7.62,7.64,60836,0
+SPPP.US,D,20170518,000000,7.56,7.56,7.48,7.49,30286,0
+SPPP.US,D,20170519,000000,7.53,7.55,7.48,7.48,54081,0
+SPPP.US,D,20170522,000000,7.45,7.5992,7.4403,7.58,26693,0
+SPPP.US,D,20170523,000000,7.65,7.65,7.58,7.59,19808,0
+SPPP.US,D,20170524,000000,7.51,7.55,7.4901,7.55,20287,0
+SPPP.US,D,20170525,000000,7.57,7.61,7.57,7.6,47612,0
+SPPP.US,D,20170526,000000,7.65,7.77,7.65,7.75,37538,0
+SPPP.US,D,20170530,000000,7.69,7.77,7.69,7.76,57034,0
+SPPP.US,D,20170531,000000,7.79,7.88,7.79,7.86,42170,0
+SPPP.US,D,20170601,000000,7.88,7.89,7.84,7.86,35181,0
+SPPP.US,D,20170602,000000,7.91,8.03,7.91,8.03,27603,0
+SPPP.US,D,20170605,000000,8.09,8.09,8.0438,8.06,31611,0
+SPPP.US,D,20170606,000000,8.12,8.17,8.12,8.14,35192,0
+SPPP.US,D,20170607,000000,8.05,8.05,7.94,7.96,21979,0
+SPPP.US,D,20170608,000000,8.07,8.11,8.03,8.08,38001,0
+SPPP.US,D,20170609,000000,8.1,8.25,8.1,8.17,72476,0
+SPPP.US,D,20170612,000000,8.2,8.34,8.2,8.31,87517,0
+SPPP.US,D,20170613,000000,8.26,8.27,8.23,8.25,34508,0
+SPPP.US,D,20170614,000000,8.25,8.29,8.11,8.11,82327,0
+SPPP.US,D,20170615,000000,8.12,8.15,8.02,8.13,46607,0
+SPPP.US,D,20170616,000000,8.07,8.17,8.07,8.15,24825,0
+SPPP.US,D,20170619,000000,8.12,8.12,8.07,8.08,27677,0
+SPPP.US,D,20170620,000000,8.09,8.18,8.09,8.18,45904,0
+SPPP.US,D,20170621,000000,8.2,8.28,8.1938,8.2715,26118,0
+SPPP.US,D,20170622,000000,8.27,8.32,8.2228,8.24,12220,0
+SPPP.US,D,20170623,000000,8.2,8.2066,8.1,8.15,86732,0
+SPPP.US,D,20170626,000000,8.12,8.17,8.06,8.15,41489,0
+SPPP.US,D,20170627,000000,8.12,8.14,8.09,8.09,13766,0
+SPPP.US,D,20170628,000000,8.13,8.13,8.08,8.08,24228,0
+SPPP.US,D,20170629,000000,8.04,8.0514,8,8.01,41920,0
+SPPP.US,D,20170630,000000,8,8.06,7.95,7.98,9100,0
+SPPP.US,D,20170703,000000,7.99,7.99,7.92,7.95,14065,0
+SPPP.US,D,20170705,000000,7.9,7.94,7.8777,7.94,25573,0
+SPPP.US,D,20170706,000000,7.95,7.95,7.8699,7.87,22844,0
+SPPP.US,D,20170707,000000,7.87,7.91,7.8517,7.9,25240,0
+SPPP.US,D,20170710,000000,7.85,7.92,7.81,7.91,45100,0
+SPPP.US,D,20170711,000000,7.9,7.99,7.85,7.97,35738,0
+SPPP.US,D,20170712,000000,8.08,8.1,8.08,8.08,19510,0
+SPPP.US,D,20170713,000000,8.13,8.13,8,8.01,12649,0
+SPPP.US,D,20170714,000000,8.12,8.12,8.05,8.09,17344,0
+SPPP.US,D,20170717,000000,8.15,8.16,8.1183,8.12,20029,0
+SPPP.US,D,20170718,000000,8.15,8.15,8.12,8.12,13222,0
+SPPP.US,D,20170719,000000,8.14,8.14,8.06,8.06,15074,0
+SPPP.US,D,20170720,000000,8.02,8.0292,7.9121,7.99,21226,0
+SPPP.US,D,20170721,000000,8.04,8.0564,7.99,8.02,29645,0
+SPPP.US,D,20170724,000000,8.02,8.032,7.99,8.01,23635,0
+SPPP.US,D,20170725,000000,8.07,8.09,8.04,8.04,19116,0
+SPPP.US,D,20170726,000000,8.09,8.14,8.05,8.1398,19688,0
+SPPP.US,D,20170727,000000,8.23,8.25,8.1501,8.21,21162,0
+SPPP.US,D,20170728,000000,8.2,8.31,8.2,8.31,171176,0
+SPPP.US,D,20170731,000000,8.4,8.41,8.33,8.35,88702,0
+SPPP.US,D,20170801,000000,8.35,8.44,8.35,8.4,52755,0
+SPPP.US,D,20170802,000000,8.45,8.48,8.41,8.42,29033,0
+SPPP.US,D,20170803,000000,8.42,8.42,8.36,8.39,99762,0
+SPPP.US,D,20170804,000000,8.37,8.41,8.3399,8.35,30566,0
+SPPP.US,D,20170807,000000,8.35,8.42,8.3401,8.41,32740,0
+SPPP.US,D,20170808,000000,8.48,8.5,8.46,8.49,58466,0
+SPPP.US,D,20170809,000000,8.5,8.5,8.45,8.45,27482,0
+SPPP.US,D,20170810,000000,8.54,8.5624,8.5213,8.55,18313,0
+SPPP.US,D,20170811,000000,8.55,8.56,8.503,8.53,25308,0
+SPPP.US,D,20170814,000000,8.55,8.55,8.45,8.46,26173,0
+SPPP.US,D,20170815,000000,8.4,8.425,8.36,8.37,47674,0
+SPPP.US,D,20170816,000000,8.42,8.55,8.42,8.55,41593,0
+SPPP.US,D,20170817,000000,8.55,8.609,8.52,8.52,42742,0
+SPPP.US,D,20170818,000000,8.6,8.66,8.58,8.59,18874,0
+SPPP.US,D,20170821,000000,8.59,8.76,8.59,8.75,91098,0
+SPPP.US,D,20170822,000000,8.69,8.73,8.6793,8.68,48995,0
+SPPP.US,D,20170823,000000,8.74,8.74,8.68,8.72,35042,0
+SPPP.US,D,20170824,000000,8.72,8.738,8.66,8.66,26352,0
+SPPP.US,D,20170825,000000,8.66,8.7065,8.65,8.66,11720,0
+SPPP.US,D,20170828,000000,8.74,8.75,8.68,8.7399,52374,0
+SPPP.US,D,20170829,000000,8.74,8.81,8.74,8.79,44059,0
+SPPP.US,D,20170830,000000,8.76,8.78,8.64,8.66,33961,0
+SPPP.US,D,20170831,000000,8.63,8.72,8.63,8.72,21351,0
+SPPP.US,D,20170901,000000,8.74,8.99,8.74,8.97,45318,0
+SPPP.US,D,20170905,000000,8.98,9.05,8.84,8.86,80706,0
+SPPP.US,D,20170906,000000,8.9,8.9,8.7001,8.79,32001,0
+SPPP.US,D,20170907,000000,8.75,8.8776,8.75,8.87,10033,0
+SPPP.US,D,20170908,000000,8.87,8.87,8.67,8.67,45042,0
+SPPP.US,D,20170911,000000,8.74,8.81,8.63,8.63,53728,0
+SPPP.US,D,20170912,000000,8.64,8.83,8.64,8.81,29680,0
+SPPP.US,D,20170913,000000,8.71,8.73,8.62,8.62,24864,0
+SPPP.US,D,20170914,000000,8.63,8.6401,8.55,8.58,23953,0
+SPPP.US,D,20170915,000000,8.51,8.55,8.5,8.54,19710,0
+SPPP.US,D,20170918,000000,8.66,8.66,8.55,8.57,119753,0
+SPPP.US,D,20170919,000000,8.56,8.56,8.4008,8.4021,25770,0
+SPPP.US,D,20170920,000000,8.4,8.44,8.3414,8.43,29474,0
+SPPP.US,D,20170921,000000,8.37,8.47,8.35,8.47,33195,0
+SPPP.US,D,20170922,000000,8.34,8.4801,8.34,8.4,40830,0
+SPPP.US,D,20170925,000000,8.41,8.5,8.41,8.41,21987,0
+SPPP.US,D,20170926,000000,8.36,8.41,8.35,8.41,33628,0
+SPPP.US,D,20170927,000000,8.3999,8.48,8.38,8.47,62412,0
+SPPP.US,D,20170928,000000,8.45,8.51,8.414,8.46,20083,0
+SPPP.US,D,20170929,000000,8.49,8.5,8.46,8.48,13305,0
+SPPP.US,D,20171002,000000,8.47,8.4934,8.34,8.35,47729,0
+SPPP.US,D,20171003,000000,8.32,8.4189,8.311,8.4,28773,0
+SPPP.US,D,20171004,000000,8.42,8.44,8.36,8.42,25646,0
+SPPP.US,D,20171005,000000,8.47,8.5,8.4501,8.49,10082,0
+SPPP.US,D,20171006,000000,8.5,8.5134,8.43,8.4401,36693,0
+SPPP.US,D,20171009,000000,8.48,8.48,8.47,8.48,9440,0
+SPPP.US,D,20171010,000000,8.55,8.63,8.55,8.63,41671,0
+SPPP.US,D,20171011,000000,8.66,8.75,8.6,8.72,52204,0
+SPPP.US,D,20171012,000000,8.75,8.88,8.75,8.82,22384,0
+SPPP.US,D,20171013,000000,8.89,8.9679,8.89,8.94,27429,0
+SPPP.US,D,20171016,000000,8.87,8.99,8.801,8.81,49988,0
+SPPP.US,D,20171017,000000,8.9,8.93,8.8275,8.83,17464,0
+SPPP.US,D,20171018,000000,8.75,8.83,8.62,8.62,33508,0
+SPPP.US,D,20171019,000000,8.59,8.72,8.57,8.65,24144,0
+SPPP.US,D,20171020,000000,8.67,8.77,8.67,8.77,35206,0
+SPPP.US,D,20171023,000000,8.7,8.72,8.65,8.65,37370,0
+SPPP.US,D,20171024,000000,8.685,8.74,8.68,8.73,18077,0
+SPPP.US,D,20171025,000000,8.69,8.74,8.66,8.74,22514,0
+SPPP.US,D,20171026,000000,8.67,8.75,8.67,8.74,27709,0
+SPPP.US,D,20171027,000000,8.65,8.737,8.65,8.69,14337,0
+SPPP.US,D,20171030,000000,8.69,8.718,8.6668,8.6805,11531,0
+SPPP.US,D,20171031,000000,8.72,8.82,8.72,8.82,33370,0
+SPPP.US,D,20171101,000000,8.86,8.95,8.86,8.91,49825,0
+SPPP.US,D,20171102,000000,8.91,8.95,8.86,8.92,37342,0
+SPPP.US,D,20171103,000000,8.83,8.9,8.81,8.87,66506,0
+SPPP.US,D,20171106,000000,8.91,8.95,8.876,8.94,34274,0
+SPPP.US,D,20171107,000000,8.9,8.92,8.85,8.9,39260,0
+SPPP.US,D,20171108,000000,8.8575,9.0918,8.8575,9.06,44261,0
+SPPP.US,D,20171109,000000,9.05,9.08,9.01,9.02,25178,0
+SPPP.US,D,20171110,000000,9.02,9.02,8.89,8.97,22457,0
+SPPP.US,D,20171113,000000,8.98,8.98,8.92,8.93,33651,0
+SPPP.US,D,20171114,000000,8.92,8.92,8.8,8.88,23748,0
+SPPP.US,D,20171115,000000,8.88,8.9199,8.84,8.89,21226,0
+SPPP.US,D,20171116,000000,8.88,8.9086,8.86,8.9,21027,0
+SPPP.US,D,20171117,000000,8.85,8.99,8.85,8.985,41455,0
+SPPP.US,D,20171120,000000,8.88,8.95,8.85,8.89,19780,0
+SPPP.US,D,20171121,000000,8.84,9,8.84,9,10726,0
+SPPP.US,D,20171122,000000,9,9.02,8.95,8.95,36630,0
+SPPP.US,D,20171124,000000,8.9897,9.0399,8.96,8.96,8769,0
+SPPP.US,D,20171127,000000,8.94,9.06,8.94,9.0402,20087,0
+SPPP.US,D,20171128,000000,9.01,9.1989,9.01,9.12,46201,0
+SPPP.US,D,20171129,000000,9.01,9.11,9.01,9.09,23690,0
+SPPP.US,D,20171130,000000,9.02,9.07,9.01,9.01,12748,0
+SPPP.US,D,20171201,000000,9.01,9.13,9.01,9.11,58106,0
+SPPP.US,D,20171204,000000,9.01,9.11,8.86,8.86,45340,0
+SPPP.US,D,20171205,000000,8.9,8.9,8.772,8.83,53588,0
+SPPP.US,D,20171206,000000,8.87,8.88,8.74,8.81,29912,0
+SPPP.US,D,20171207,000000,8.8,8.98,8.8,8.91,27137,0
+SPPP.US,D,20171208,000000,8.9,8.92,8.82,8.86,28287,0
+SPPP.US,D,20171211,000000,8.9,8.93,8.84,8.9258,9959,0
+SPPP.US,D,20171212,000000,8.87,8.8998,8.83,8.86,23042,0
+SPPP.US,D,20171213,000000,8.8457,8.93,8.8356,8.9088,15784,0
+SPPP.US,D,20171214,000000,8.84,9.05,8.84,8.99,134814,0
+SPPP.US,D,20171215,000000,9.04,9.04,8.95,8.96,15931,0
+SPPP.US,D,20171218,000000,8.9,9.06,8.9,9.01,53909,0
+SPPP.US,D,20171219,000000,8.97,9.09,8.9672,9.08,48952,0
+SPPP.US,D,20171220,000000,9,9.11,9,9.1,79376,0
+SPPP.US,D,20171221,000000,9.1,9.16,9.08,9.15,17197,0
+SPPP.US,D,20171222,000000,9.1151,9.19,9.1,9.16,27645,0
+SPPP.US,D,20171226,000000,9.09,9.29,9.0211,9.27,63397,0
+SPPP.US,D,20171227,000000,9.27,9.33,9.26,9.3,24398,0
+SPPP.US,D,20171228,000000,9.3,9.4,9.13,9.36,50546,0
+SPPP.US,D,20171229,000000,9.28,9.35,9.28,9.34,47301,0
+SPPP.US,D,20180102,000000,9.4,9.53,9.4,9.511,75223,0
+SPPP.US,D,20180103,000000,9.61,9.61,9.52,9.54,34523,0
+SPPP.US,D,20180104,000000,9.55,9.67,9.55,9.67,53919,0
+SPPP.US,D,20180105,000000,9.47,9.6134,9.47,9.56,34068,0
+SPPP.US,D,20180108,000000,9.51,9.66,9.51,9.62,28036,0
+SPPP.US,D,20180109,000000,9.7,9.7,9.63,9.64,19766,0
+SPPP.US,D,20180110,000000,9.56,9.62,9.48,9.55,77339,0
+SPPP.US,D,20180111,000000,9.5,9.6,9.48,9.59,34020,0
+SPPP.US,D,20180112,000000,9.72,9.9125,9.7106,9.91,98041,0
+SPPP.US,D,20180116,000000,9.84,9.84,9.66,9.721,78171,0
+SPPP.US,D,20180117,000000,9.72,9.866,9.7,9.84,79780,0
+SPPP.US,D,20180118,000000,9.85,9.85,9.68,9.69,105797,0
+SPPP.US,D,20180119,000000,9.68,9.83,9.68,9.83,133483,0
+SPPP.US,D,20180122,000000,9.7,9.79,9.63,9.73,40799,0
+SPPP.US,D,20180123,000000,9.71,9.71,9.65,9.7,62213,0
+SPPP.US,D,20180124,000000,9.69,9.88,9.69,9.81,147700,0
+SPPP.US,D,20180125,000000,9.8,9.84,9.6907,9.75,73718,0
+SPPP.US,D,20180126,000000,9.76,9.7835,9.6801,9.7701,101501,0
+SPPP.US,D,20180129,000000,9.74,9.74,9.68,9.72,45360,0
+SPPP.US,D,20180130,000000,9.63,9.64,9.28,9.31,94230,0
+SPPP.US,D,20180131,000000,9.34,9.34,9.07,9.11,87602,0
+SPPP.US,D,20180201,000000,9.02,9.17,9.02,9.15,32449,0
+SPPP.US,D,20180202,000000,9.08,9.33,9.08,9.19,146444,0
+SPPP.US,D,20180205,000000,9.2,9.25,9.14,9.14,82242,0
+SPPP.US,D,20180206,000000,9.03,9.1199,8.96,9.099,51935,0
+SPPP.US,D,20180207,000000,8.98,8.98,8.76,8.89,59092,0
+SPPP.US,D,20180208,000000,8.95,8.95,8.75,8.76,72773,0
+SPPP.US,D,20180209,000000,8.71,8.76,8.55,8.7,162912,0
+SPPP.US,D,20180212,000000,8.71,8.92,8.71,8.9,88517,0
+SPPP.US,D,20180213,000000,8.89,8.94,8.85,8.85,45521,0
+SPPP.US,D,20180214,000000,9.1,9.11,9.1,9.1,75784,0
+SPPP.US,D,20180215,000000,9.16,9.21,9.11,9.2,32330,0
+SPPP.US,D,20180216,000000,9.24,9.39,9.13,9.39,60004,0
+SPPP.US,D,20180220,000000,9.33,9.44,9.33,9.33,29958,0
+SPPP.US,D,20180221,000000,9.3,9.3067,9.1918,9.25,47549,0
+SPPP.US,D,20180222,000000,9.2,9.37,8.66,9.33,104684,0
+SPPP.US,D,20180223,000000,9.33,9.429,9.33,9.39,15742,0
+SPPP.US,D,20180226,000000,9.4,9.5,9.4,9.5,15947,0
+SPPP.US,D,20180227,000000,9.45,9.4698,9.26,9.26,18552,0
+SPPP.US,D,20180228,000000,9.25,9.33,9.25,9.33,14017,0
+SPPP.US,D,20180301,000000,9.07,9.07,8.78,8.89,64442,0
+SPPP.US,D,20180302,000000,8.99,9,8.85,8.95,36867,0
+SPPP.US,D,20180305,000000,8.89,8.89,8.78,8.79,20208,0
+SPPP.US,D,20180306,000000,8.75,8.92,8.531,8.85,19906,0
+SPPP.US,D,20180307,000000,8.75,8.7972,8.7,8.7,6589,0
+SPPP.US,D,20180308,000000,8.7932,8.7932,8.7473,8.77,7839,0
+SPPP.US,D,20180309,000000,8.73,8.94,8.73,8.93,25255,0
+SPPP.US,D,20180312,000000,8.92,8.92,8.77,8.78,22604,0
+SPPP.US,D,20180313,000000,8.78,8.93,8.78,8.89,7863,0
+SPPP.US,D,20180314,000000,8.88,8.9858,8.84,8.86,21702,0
+SPPP.US,D,20180315,000000,8.83,8.86,8.8,8.8,12665,0
+SPPP.US,D,20180316,000000,8.78,8.87,8.7472,8.87,15270,0
+SPPP.US,D,20180319,000000,8.79,8.8999,8.79,8.855,7521,0
+SPPP.US,D,20180320,000000,8.84,8.84,8.759,8.7983,18976,0
+SPPP.US,D,20180321,000000,8.82,8.9112,8.7936,8.8945,12319,0
+SPPP.US,D,20180322,000000,8.8,8.85,8.73,8.73,15428,0
+SPPP.US,D,20180323,000000,8.82,8.83,8.75,8.75,8058,0
+SPPP.US,D,20180326,000000,8.74,8.79,8.7,8.72,15239,0
+SPPP.US,D,20180327,000000,8.7104,8.8,8.7104,8.74,3948,0
+SPPP.US,D,20180328,000000,8.7,8.7225,8.67,8.67,10008,0
+SPPP.US,D,20180329,000000,8.6775,8.6775,8.5,8.53,25880,0
+SPPP.US,D,20180402,000000,8.47,8.53,8.38,8.38,52350,0
+SPPP.US,D,20180403,000000,8.36,8.44,8.35,8.3896,18984,0
+SPPP.US,D,20180404,000000,8.31,8.33,8.24,8.2999,30605,0
+SPPP.US,D,20180405,000000,8.22,8.29,8.09,8.17,25274,0
+SPPP.US,D,20180406,000000,8.07,8.2,8.06,8.132,74517,0
+SPPP.US,D,20180409,000000,8.13,8.3892,8.12,8.35,77660,0
+SPPP.US,D,20180410,000000,8.39,8.58,8.38,8.56,147956,0
+SPPP.US,D,20180411,000000,8.61,8.71,8.59,8.61,73785,0
+SPPP.US,D,20180412,000000,8.58,8.6502,8.5,8.5,16060,0
+SPPP.US,D,20180413,000000,8.68,8.83,8.68,8.78,54729,0
+SPPP.US,D,20180416,000000,8.9,8.95,8.87,8.9,54500,0
+SPPP.US,D,20180417,000000,8.88,8.99,8.85,8.97,33111,0
+SPPP.US,D,20180418,000000,9.12,9.21,9.05,9.05,177094,0
+SPPP.US,D,20180419,000000,9.08,9.15,9.05,9.08,101461,0
+SPPP.US,D,20180420,000000,9.04,9.16,9.04,9.08,82761,0
+SPPP.US,D,20180423,000000,8.79,8.81,8.72,8.7848,28520,0
+SPPP.US,D,20180424,000000,8.71,8.779,8.68,8.7548,23690,0
+SPPP.US,D,20180425,000000,8.68,8.7,8.64,8.7,28660,0
+SPPP.US,D,20180426,000000,8.79,8.84,8.74,8.75,31043,0
+SPPP.US,D,20180427,000000,8.7501,8.77,8.6801,8.7,16726,0
+SPPP.US,D,20180430,000000,8.62,8.6489,8.58,8.61,24346,0
+SPPP.US,D,20180501,000000,8.5,8.5062,8.431,8.44,21840,0
+SPPP.US,D,20180502,000000,8.59,8.6244,8.54,8.56,24400,0
+SPPP.US,D,20180503,000000,8.64,8.6401,8.5712,8.5712,12204,0
+SPPP.US,D,20180504,000000,8.57,8.62,8.55,8.62,11233,0
+SPPP.US,D,20180507,000000,8.68,8.71,8.64,8.65,9444,0
+SPPP.US,D,20180508,000000,8.64,8.67,8.62,8.67,21827,0
+SPPP.US,D,20180509,000000,8.69,8.7199,8.68,8.6805,2906,0
+SPPP.US,D,20180510,000000,8.81,8.88,8.77,8.85,9475,0
+SPPP.US,D,20180511,000000,8.8792,8.8792,8.78,8.8,9882,0
+SPPP.US,D,20180514,000000,8.85,8.85,8.7855,8.81,5345,0
+SPPP.US,D,20180515,000000,8.6,8.71,8.5939,8.68,28209,0
+SPPP.US,D,20180516,000000,8.69,8.7052,8.67,8.69,29094,0
+SPPP.US,D,20180517,000000,8.68,8.68,8.64,8.6401,20781,0
+SPPP.US,D,20180518,000000,8.62,8.62,8.51,8.56,25957,0
+SPPP.US,D,20180521,000000,8.59,8.69,8.59,8.66,80244,0
+SPPP.US,D,20180522,000000,8.82,8.82,8.66,8.73,43402,0
+SPPP.US,D,20180523,000000,8.58,8.6155,8.4426,8.6052,9968,0
+SPPP.US,D,20180524,000000,8.6,8.624,8.52,8.521,100886,0
+SPPP.US,D,20180525,000000,8.4801,8.52,8.44,8.51,17663,0
+SPPP.US,D,20180529,000000,8.37,8.58,8.251,8.46,19065,0
+SPPP.US,D,20180530,000000,8.28,8.55,8.28,8.44,34850,0
+SPPP.US,D,20180531,000000,8.4507,8.55,8.4507,8.52,22377,0
+SPPP.US,D,20180601,000000,8.35,8.6,8.35,8.6,33977,0
+SPPP.US,D,20180604,000000,8.64,8.64,8.52,8.52,36325,0
+SPPP.US,D,20180605,000000,8.5,8.55,8.44,8.54,17937,0
+SPPP.US,D,20180606,000000,8.55,8.69,8.55,8.68,42556,0
+SPPP.US,D,20180607,000000,8.7,8.77,8.66,8.71,37289,0
+SPPP.US,D,20180608,000000,8.6,8.73,8.6,8.73,29108,0
+SPPP.US,D,20180611,000000,8.65,8.8,8.65,8.75,8654,0
+SPPP.US,D,20180612,000000,8.7,8.78,8.7,8.72,17343,0
+SPPP.US,D,20180613,000000,8.66,8.72,8.65,8.72,31484,0
+SPPP.US,D,20180614,000000,8.77,8.77,8.631,8.64,21609,0
+SPPP.US,D,20180615,000000,8.45,8.54,8.45,8.4998,8275,0
+SPPP.US,D,20180618,000000,8.43,8.56,8.43,8.47,12183,0
+SPPP.US,D,20180619,000000,8.29,8.43,8.29,8.31,14463,0
+SPPP.US,D,20180620,000000,8.27,8.34,8.27,8.28,24879,0
+SPPP.US,D,20180621,000000,8.26,8.34,8.21,8.24,31465,0
+SPPP.US,D,20180622,000000,8.19,8.27,8.19,8.27,6132,0
+SPPP.US,D,20180625,000000,8.27,8.27,8.19,8.21,43711,0
+SPPP.US,D,20180626,000000,8.22,8.359,8.2,8.33,40222,0
+SPPP.US,D,20180627,000000,8.23,8.25,8.1755,8.18,29677,0
+SPPP.US,D,20180628,000000,8.18,8.18,8.0917,8.11,21039,0
+SPPP.US,D,20180629,000000,8.13,8.25,8.13,8.25,11012,0
+SPPP.US,D,20180702,000000,8.14,8.15,8.0236,8.03,22275,0
+SPPP.US,D,20180703,000000,8.02,8.15,8.02,8.08,22202,0
+SPPP.US,D,20180705,000000,8.14,8.1538,8.14,8.15,17809,0
+SPPP.US,D,20180706,000000,8.11,8.1898,8.11,8.1701,18109,0
+SPPP.US,D,20180709,000000,8.27,8.3102,8.21,8.24,29996,0
+SPPP.US,D,20180710,000000,8.19,8.19,8.11,8.12,37517,0
+SPPP.US,D,20180711,000000,8.07,8.07,8.02,8.03,19464,0
+SPPP.US,D,20180712,000000,8.1,8.17,8.0739,8.15,18846,0
+SPPP.US,D,20180713,000000,8.08,8.0802,8.06,8.06,18230,0
+SPPP.US,D,20180716,000000,8.03,8.03,7.94,7.94,18147,0
+SPPP.US,D,20180717,000000,7.88,7.88,7.839,7.85,19417,0
+SPPP.US,D,20180718,000000,7.83,7.83,7.78,7.79,48313,0
+SPPP.US,D,20180719,000000,7.58,7.6402,7.47,7.55,48463,0
+SPPP.US,D,20180720,000000,7.63,7.76,7.56,7.72,79612,0
+SPPP.US,D,20180723,000000,7.79,7.89,7.78,7.89,113457,0
+SPPP.US,D,20180724,000000,7.97,8.03,7.89,7.93,57096,0
+SPPP.US,D,20180725,000000,8.03,8.08,7.985,8.08,26088,0
+SPPP.US,D,20180726,000000,8,8.08,7.97,7.99,19518,0
+SPPP.US,D,20180727,000000,8.02,8.0352,7.97,8.01,28202,0
+SPPP.US,D,20180730,000000,8,8.03,7.945,7.96,32972,0
+SPPP.US,D,20180731,000000,8,8.0617,7.98,8.0401,24482,0
+SPPP.US,D,20180801,000000,7.95,7.95,7.8601,7.88,12590,0
+SPPP.US,D,20180802,000000,7.95,7.96,7.8841,7.9,16865,0
+SPPP.US,D,20180803,000000,7.91,7.96,7.8901,7.895,8340,0
+SPPP.US,D,20180806,000000,7.85,7.86,7.81,7.82,10218,0
+SPPP.US,D,20180807,000000,7.86,7.936,7.84,7.84,16913,0
+SPPP.US,D,20180808,000000,7.8,7.814,7.74,7.81,31868,0
+SPPP.US,D,20180809,000000,7.81,7.86,7.79,7.86,22594,0
+SPPP.US,D,20180810,000000,7.89,7.9068,7.87,7.8768,16168,0
+SPPP.US,D,20180813,000000,7.82,7.82,7.65,7.67,18731,0
+SPPP.US,D,20180814,000000,7.66,7.71,7.66,7.7,12871,0
+SPPP.US,D,20180815,000000,7.42,7.42,7.21,7.29,62407,0
+SPPP.US,D,20180816,000000,7.55,7.72,7.55,7.58,44399,0
+SPPP.US,D,20180817,000000,7.6,7.745,7.6,7.74,22286,0
+SPPP.US,D,20180820,000000,7.71,7.82,7.71,7.75,51938,0
+SPPP.US,D,20180821,000000,7.77,7.8,7.75,7.7635,22948,0
+SPPP.US,D,20180822,000000,7.79,7.8408,7.79,7.826,5871,0
+SPPP.US,D,20180823,000000,7.73,7.75,7.7,7.7,10479,0
+SPPP.US,D,20180824,000000,7.86,7.899,7.85,7.88,14877,0
+SPPP.US,D,20180827,000000,7.93,7.98,7.93,7.98,17735,0
+SPPP.US,D,20180828,000000,7.98,7.98,7.86,7.86,8405,0
+SPPP.US,D,20180829,000000,7.94,8.0279,7.94,8.02,13244,0
+SPPP.US,D,20180830,000000,8.05,8.08,8,8.05,20950,0
+SPPP.US,D,20180831,000000,8.09,8.13,8.09,8.12,12525,0
+SPPP.US,D,20180904,000000,7.93,8.1399,7.9168,8.09,39831,0
+SPPP.US,D,20180905,000000,8.15,8.158,8.06,8.09,5052,0
+SPPP.US,D,20180906,000000,8.1,8.17,8.0667,8.0844,38595,0
+SPPP.US,D,20180907,000000,8.09,8.1799,8.09,8.1,34699,0
+SPPP.US,D,20180910,000000,8.2,8.249,8.0796,8.1038,25443,0
+SPPP.US,D,20180911,000000,8.05,8.09,8.03,8.06,97674,0
+SPPP.US,D,20180912,000000,8.07,8.12,8.07,8.09,56738,0
+SPPP.US,D,20180913,000000,8.08,8.15,8.08,8.15,104141,0
+SPPP.US,D,20180914,000000,8.15,8.198,8.1,8.1,43004,0
+SPPP.US,D,20180917,000000,8.14,8.1801,8.14,8.17,45573,0
+SPPP.US,D,20180918,000000,8.29,8.38,8.29,8.37,73138,0
+SPPP.US,D,20180919,000000,8.46,8.59,8.46,8.57,72710,0
+SPPP.US,D,20180920,000000,8.65,8.72,8.65,8.72,61799,0
+SPPP.US,D,20180921,000000,8.66,8.71,8.6273,8.71,38652,0
+SPPP.US,D,20180924,000000,8.74,8.77,8.73,8.75,12709,0
+SPPP.US,D,20180925,000000,8.79,8.8,8.75,8.75,39822,0
+SPPP.US,D,20180926,000000,8.76,8.82,8.76,8.8099,19724,0
+SPPP.US,D,20180927,000000,8.75,8.84,8.7255,8.82,24158,0
+SPPP.US,D,20180928,000000,8.83,8.9,8.78,8.78,12381,0
+SPPP.US,D,20181001,000000,8.76,8.7699,8.6793,8.71,8332,0
+SPPP.US,D,20181002,000000,8.73,8.76,8.69,8.69,10402,0
+SPPP.US,D,20181003,000000,8.63,8.7999,8.63,8.72,14299,0
+SPPP.US,D,20181004,000000,8.75,8.7655,8.69,8.74,16241,0
+SPPP.US,D,20181005,000000,8.69,8.82,8.69,8.78,23574,0
+SPPP.US,D,20181008,000000,8.68,8.8199,8.68,8.8,20792,0
+SPPP.US,D,20181009,000000,8.78,8.8,8.76,8.7839,13465,0
+SPPP.US,D,20181010,000000,8.78,8.84,8.73,8.75,49845,0
+SPPP.US,D,20181011,000000,8.84,8.97,8.83,8.87,36428,0
+SPPP.US,D,20181012,000000,8.9,8.9,8.79,8.79,11104,0
+SPPP.US,D,20181015,000000,8.92,8.97,8.885,8.97,13078,0
+SPPP.US,D,20181016,000000,8.96,8.96,8.87,8.87,20604,0
+SPPP.US,D,20181017,000000,8.85,8.8993,8.85,8.85,24755,0
+SPPP.US,D,20181018,000000,8.84,8.8899,8.8037,8.86,14486,0
+SPPP.US,D,20181019,000000,8.88,8.95,8.88,8.9,10681,0
+SPPP.US,D,20181022,000000,9,9.15,8.98,9.15,42936,0
+SPPP.US,D,20181023,000000,9.22,9.3262,9.18,9.3079,32294,0
+SPPP.US,D,20181024,000000,9.24,9.28,9.21,9.21,44931,0
+SPPP.US,D,20181025,000000,9.1,9.11,9.04,9.04,40543,0
+SPPP.US,D,20181026,000000,9.03,9.11,9,9.06,25321,0
+SPPP.US,D,20181029,000000,9.16,9.16,8.9419,8.97,45021,0
+SPPP.US,D,20181030,000000,8.91,8.94,8.83,8.87,34610,0
+SPPP.US,D,20181031,000000,8.88,8.94,8.85,8.91,139186,0
+SPPP.US,D,20181101,000000,9.03,9.11,9.0138,9.05,29463,0
+SPPP.US,D,20181102,000000,9.14,9.22,9.14,9.18,36227,0
+SPPP.US,D,20181105,000000,9.2,9.36,9.195,9.35,53882,0
+SPPP.US,D,20181106,000000,9.27,9.27,9.17,9.21,24564,0
+SPPP.US,D,20181107,000000,9.35,9.37,9.32,9.32,14716,0
+SPPP.US,D,20181108,000000,9.25,9.3364,9.23,9.24,8658,0
+SPPP.US,D,20181109,000000,9.09,9.1656,9.09,9.13,14994,0
+SPPP.US,D,20181112,000000,9.12,9.12,8.95,8.99,32629,0
+SPPP.US,D,20181113,000000,9.01,9.07,8.99,9.02,28030,0
+SPPP.US,D,20181114,000000,9.05,9.18,9.05,9.18,35304,0
+SPPP.US,D,20181115,000000,9.15,9.48,9.15,9.36,56402,0
+SPPP.US,D,20181116,000000,9.5,9.53,9.43,9.45,75055,0
+SPPP.US,D,20181119,000000,9.46,9.46,9.36,9.43,20780,0
+SPPP.US,D,20181120,000000,9.27,9.3,9.23,9.23,33048,0
+SPPP.US,D,20181121,000000,9.28,9.3699,9.28,9.29,10373,0
+SPPP.US,D,20181123,000000,9.2,9.2591,9.17,9.17,8523,0
+SPPP.US,D,20181126,000000,9.15,9.3,9.15,9.23,37857,0
+SPPP.US,D,20181127,000000,9.21,9.3119,9.2099,9.27,25868,0
+SPPP.US,D,20181128,000000,9.38,9.4499,9.38,9.41,24692,0
+SPPP.US,D,20181129,000000,9.34,9.4357,9.33,9.35,31693,0
+SPPP.US,D,20181130,000000,9.4,9.42,9.31,9.31,38177,0
+SPPP.US,D,20181203,000000,9.35,9.47,9.34,9.4,29992,0
+SPPP.US,D,20181204,000000,9.47,9.7,9.46,9.7,67476,0
+SPPP.US,D,20181206,000000,9.55,9.6173,9.36,9.46,79504,0
+SPPP.US,D,20181207,000000,9.64,9.7,9.47,9.7,33748,0
+SPPP.US,D,20181210,000000,9.63,9.6505,9.5,9.58,45775,0
+SPPP.US,D,20181211,000000,9.63,9.83,9.63,9.78,67720,0
+SPPP.US,D,20181212,000000,9.88,9.95,9.86,9.86,79222,0
+SPPP.US,D,20181213,000000,9.95,9.95,9.8424,9.87,18638,0
+SPPP.US,D,20181214,000000,9.71,9.769,9.67,9.68,64238,0
+SPPP.US,D,20181217,000000,9.75,9.88,9.7433,9.84,58244,0
+SPPP.US,D,20181218,000000,9.89,9.89,9.7215,9.7254,39257,0
+SPPP.US,D,20181219,000000,9.74,9.9,9.74,9.75,86751,0
+SPPP.US,D,20181220,000000,9.75,9.85,9.75,9.75,42924,0
+SPPP.US,D,20181221,000000,9.75,9.75,9.55,9.55,37865,0
+SPPP.US,D,20181224,000000,9.58,9.81,9.58,9.7,86814,0
+SPPP.US,D,20181226,000000,9.85,9.94,9.7695,9.92,95371,0
+SPPP.US,D,20181227,000000,9.84,9.97,9.84,9.88,176912,0
+SPPP.US,D,20181228,000000,9.96,9.98,9.82,9.85,77425,0
+SPPP.US,D,20181231,000000,9.95,9.9699,9.81,9.8564,18076,0
+SPPP.US,D,20190102,000000,9.81,9.94,9.795,9.85,24101,0
+SPPP.US,D,20190103,000000,9.8,9.98,9.8,9.87,44354,0
+SPPP.US,D,20190104,000000,9.88,10.18,9.88,10.17,91824,0
+SPPP.US,D,20190107,000000,10.29,10.29,10.1,10.1,82439,0
+SPPP.US,D,20190108,000000,10.06,10.2,10.02,10.02,85187,0
+SPPP.US,D,20190109,000000,10.18,10.18,10,10.01,48577,0
+SPPP.US,D,20190110,000000,9.97,10.05,9.965,9.99,23964,0
+SPPP.US,D,20190111,000000,10,10.0693,9.94,10.015,54848,0
+SPPP.US,D,20190114,000000,10,10.0899,9.945,9.96,67686,0
+SPPP.US,D,20190115,000000,9.98,10.06,9.921,9.955,63117,0
+SPPP.US,D,20190116,000000,10.03,10.25,10.015,10.195,62113,0
+SPPP.US,D,20190117,000000,10.29,10.6,10.29,10.6,113539,0
+SPPP.US,D,20190118,000000,10.66,10.87,10.3729,10.87,126396,0
+SPPP.US,D,20190122,000000,10.67,10.7793,10.5001,10.72,232388,0
+SPPP.US,D,20190123,000000,10.72,10.85,10.6501,10.6501,74013,0
+SPPP.US,D,20190124,000000,10.59,10.61,10.5,10.59,39846,0
+SPPP.US,D,20190125,000000,10.6,10.8,10.48,10.53,101366,0
+SPPP.US,D,20190128,000000,10.41,10.41,10.121,10.23,101457,0
+SPPP.US,D,20190129,000000,10.27,10.36,10.25,10.35,29713,0
+SPPP.US,D,20190130,000000,10.33,10.42,10.25,10.35,46955,0
+SPPP.US,D,20190131,000000,10.42,10.49,10.3301,10.35,54066,0
+SPPP.US,D,20190201,000000,10.48,10.5,10.3204,10.3405,36716,0
+SPPP.US,D,20190204,000000,10.4,10.45,10.35,10.42,18816,0
+SPPP.US,D,20190205,000000,10.45,10.55,10.4,10.5469,38552,0
+SPPP.US,D,20190206,000000,10.55,10.55,10.43,10.5398,7204,0
+SPPP.US,D,20190207,000000,10.54,10.6,10.47,10.47,36003,0
+SPPP.US,D,20190208,000000,10.5525,10.73,10.4772,10.7292,47677,0
+SPPP.US,D,20190211,000000,10.74,10.82,10.7,10.81,87142,0
+SPPP.US,D,20190212,000000,10.8,11.0056,10.8,11.0056,75010,0
+SPPP.US,D,20190213,000000,11.05,11.1399,11,11.07,59729,0
+SPPP.US,D,20190214,000000,11.05,11.0671,10.96,10.98,78629,0
+SPPP.US,D,20190215,000000,11,11.02,10.98,10.99,49311,0
+SPPP.US,D,20190219,000000,11.1,11.34,10.99,11.2519,120936,0
+SPPP.US,D,20190220,000000,11.3,11.405,11.28,11.4,64261,0
+SPPP.US,D,20190221,000000,11.4,11.4699,11.38,11.381,29653,0
+SPPP.US,D,20190222,000000,11.38,11.6139,11.38,11.6139,53612,0
+SPPP.US,D,20190225,000000,11.7,12.16,11.54,12.06,114638,0
+SPPP.US,D,20190226,000000,12.06,12.15,12,12.07,50845,0
+SPPP.US,D,20190227,000000,12.08,12.12,11.55,11.6,143923,0
+SPPP.US,D,20190228,000000,11.78,11.84,11.651,11.77,66979,0
+SPPP.US,D,20190301,000000,11.78,11.8,11.61,11.6301,71798,0
+SPPP.US,D,20190304,000000,11.65,11.69,11.3,11.38,97154,0
+SPPP.US,D,20190305,000000,11.25,11.35,11.21,11.34,74290,0
+SPPP.US,D,20190306,000000,11.26,11.3999,11.19,11.38,48526,0
+SPPP.US,D,20190307,000000,11.36,11.44,11.2,11.27,64906,0
+SPPP.US,D,20190308,000000,11.23,11.27,11.2139,11.25,111205,0
+SPPP.US,D,20190311,000000,11.25,11.4036,11.24,11.4,73719,0
+SPPP.US,D,20190312,000000,11.45,11.53,11.45,11.5,33004,0
+SPPP.US,D,20190313,000000,11.56,11.71,11.53,11.7005,45420,0
+SPPP.US,D,20190314,000000,11.71,11.71,11.5039,11.53,45327,0
+SPPP.US,D,20190315,000000,11.63,11.73,11.6,11.6814,40318,0
+SPPP.US,D,20190318,000000,11.68,11.82,11.68,11.815,27714,0
+SPPP.US,D,20190319,000000,11.87,11.97,11.8239,11.96,72069,0
+SPPP.US,D,20190320,000000,12,12.1399,11.97,12.104,85754,0
+SPPP.US,D,20190321,000000,12.15,12.22,11.931,11.98,109232,0
+SPPP.US,D,20190322,000000,11.83,11.9183,11.61,11.6275,73580,0
+SPPP.US,D,20190325,000000,11.63,11.85,11.63,11.8299,38004,0
+SPPP.US,D,20190326,000000,11.91,11.92,11.6,11.65,60033,0
+SPPP.US,D,20190327,000000,11.4,11.51,10.796,10.9889,269080,0
+SPPP.US,D,20190328,000000,10.71,10.79,10.1907,10.35,205476,0
+SPPP.US,D,20190329,000000,10.63,10.73,10.6,10.61,89815,0
+SPPP.US,D,20190401,000000,10.76,10.86,10.7,10.8237,54347,0
+SPPP.US,D,20190402,000000,10.93,10.95,10.8,10.9498,31911,0
+SPPP.US,D,20190403,000000,10.78,10.86,10.6,10.83,79900,0
+SPPP.US,D,20190404,000000,10.65,10.72,10.6,10.64,87976,0
+SPPP.US,D,20190405,000000,10.96,10.96,10.6,10.72,20241,0
+SPPP.US,D,20190408,000000,10.62,10.8436,10.62,10.8398,80938,0
+SPPP.US,D,20190409,000000,10.86,10.9122,10.78,10.78,23587,0
+SPPP.US,D,20190410,000000,10.7,10.86,10.7,10.83,22495,0
+SPPP.US,D,20190411,000000,10.79,10.82,10.645,10.6812,53968,0
+SPPP.US,D,20190412,000000,10.69,10.78,10.68,10.71,17246,0
+SPPP.US,D,20190415,000000,10.61,10.67,10.395,10.6,81208,0
+SPPP.US,D,20190416,000000,10.58,10.64,10.54,10.54,46262,0
+SPPP.US,D,20190417,000000,10.64,10.92,10.64,10.86,70841,0
+SPPP.US,D,20190418,000000,10.98,11.13,10.98,11.07,49936,0
+SPPP.US,D,20190422,000000,11.1,11.125,10.88,10.88,54772,0
+SPPP.US,D,20190423,000000,10.84,10.95,10.84,10.88,17991,0
+SPPP.US,D,20190424,000000,10.97,11.08,10.97,11.04,39892,0
+SPPP.US,D,20190425,000000,11.05,11.08,11.03,11.04,40865,0
+SPPP.US,D,20190426,000000,11.15,11.39,11.15,11.3,22300,0
+SPPP.US,D,20190429,000000,11.18,11.18,10.75,10.75,39582,0
+SPPP.US,D,20190430,000000,10.71,10.93,10.71,10.84,38908,0
+SPPP.US,D,20190501,000000,10.74,10.74,10.43,10.54,80025,0
+SPPP.US,D,20190502,000000,10.58,10.58,10.47,10.5,37691,0
+SPPP.US,D,20190503,000000,10.5,10.66,10.5,10.6,12458,0
+SPPP.US,D,20190506,000000,10.5,10.5,10.41,10.44,25689,0
+SPPP.US,D,20190507,000000,10.41,10.41,10.34,10.36,24567,0
+SPPP.US,D,20190508,000000,10.25,10.32,10.23,10.23,48092,0
+SPPP.US,D,20190509,000000,10.02,10.1779,9.5567,10.11,67337,0
+SPPP.US,D,20190510,000000,10.19,10.5,10.19,10.49,50167,0
+SPPP.US,D,20190513,000000,10.5,10.5,10.25,10.25,21435,0
+SPPP.US,D,20190514,000000,10.3,10.44,10.26,10.4041,52762,0
+SPPP.US,D,20190515,000000,10.24,10.5,10.19,10.35,29911,0
+SPPP.US,D,20190516,000000,10.35,10.37,10.29,10.29,60679,0
+SPPP.US,D,20190517,000000,10.16,10.23,10.08,10.08,14214,0
+SPPP.US,D,20190520,000000,10.08,10.1836,10.08,10.11,43646,0
+SPPP.US,D,20190521,000000,10.1,10.13,10.06,10.08,23639,0
+SPPP.US,D,20190522,000000,10.03,10.03,9.91,10.02,34446,0
+SPPP.US,D,20190523,000000,9.89,10.03,9.87,9.87,48448,0
+SPPP.US,D,20190524,000000,9.98,10.14,9.98,10.14,32825,0
+SPPP.US,D,20190528,000000,10.145,10.2296,10.145,10.2,32502,0
+SPPP.US,D,20190529,000000,10.2,10.24,10.2,10.23,32361,0
+SPPP.US,D,20190530,000000,10.23,10.406,10.2122,10.37,27405,0
+SPPP.US,D,20190531,000000,10.36,10.36,10.07,10.07,29275,0
+SPPP.US,D,20190603,000000,10.3,10.3299,10.12,10.21,27287,0
+SPPP.US,D,20190604,000000,10.21,10.35,10.21,10.29,27651,0
+SPPP.US,D,20190605,000000,10.36,10.41,10.2,10.21,44991,0
+SPPP.US,D,20190606,000000,10.3082,10.3507,10.26,10.32,15915,0
+SPPP.US,D,20190607,000000,10.38,10.4535,10.3717,10.42,18635,0
+SPPP.US,D,20190610,000000,10.38,10.6,10.38,10.48,47566,0
+SPPP.US,D,20190611,000000,10.61,10.68,10.35,10.67,20084,0
+SPPP.US,D,20190612,000000,10.69,10.77,10.67,10.74,17096,0
+SPPP.US,D,20190613,000000,10.85,11,10.85,10.93,36147,0
+SPPP.US,D,20190614,000000,10.95,11.07,10.9,11.05,31292,0
+SPPP.US,D,20190617,000000,10.99,11.03,10.97,10.97,22625,0
+SPPP.US,D,20190618,000000,11.14,11.2,11.14,11.17,41648,0
+SPPP.US,D,20190619,000000,11.25,11.35,11.2,11.31,34770,0
+SPPP.US,D,20190620,000000,11.41,11.4325,11.1562,11.22,50777,0
+SPPP.US,D,20190621,000000,11.21,11.39,11.21,11.35,40660,0
+SPPP.US,D,20190624,000000,11.47,11.57,11.46,11.53,35690,0
+SPPP.US,D,20190625,000000,11.57,11.7499,11.4901,11.51,66578,0
+SPPP.US,D,20190626,000000,11.51,11.61,11.4833,11.49,23811,0
+SPPP.US,D,20190627,000000,11.53,11.61,11.53,11.6,19542,0
+SPPP.US,D,20190628,000000,11.48,11.6,11.48,11.51,19332,0
+SPPP.US,D,20190701,000000,11.59,11.67,11.57,11.6077,40911,0
+SPPP.US,D,20190702,000000,11.6667,11.72,11.62,11.708,4449,0
+SPPP.US,D,20190703,000000,11.75,11.84,11.71,11.8229,10250,0
+SPPP.US,D,20190705,000000,11.78,11.78,11.65,11.6697,36994,0
+SPPP.US,D,20190708,000000,11.64,11.72,11.64,11.68,21750,0
+SPPP.US,D,20190709,000000,11.6,11.64,11.58,11.59,24855,0
+SPPP.US,D,20190710,000000,11.82,11.98,11.82,11.93,36712,0
+SPPP.US,D,20190711,000000,11.87,11.87,11.76,11.77,40357,0
+SPPP.US,D,20190712,000000,11.74,11.7655,11.6165,11.65,13603,0
+SPPP.US,D,20190715,000000,11.84,11.8993,11.82,11.82,15418,0
+SPPP.US,D,20190716,000000,11.85,11.85,11.52,11.71,33540,0
+SPPP.US,D,20190717,000000,11.79,11.84,11.77,11.79,18400,0
+SPPP.US,D,20190718,000000,11.6,11.7073,11.6,11.6,27168,0
+SPPP.US,D,20190719,000000,11.5,11.65,11.43,11.51,55200,0
+SPPP.US,D,20190722,000000,11.45,11.66,11.45,11.61,52132,0
+SPPP.US,D,20190723,000000,11.61,11.61,11.55,11.61,13045,0
+SPPP.US,D,20190724,000000,11.67,11.83,11.66,11.83,40654,0
+SPPP.US,D,20190725,000000,11.81,11.84,11.73,11.77,16313,0
+SPPP.US,D,20190726,000000,11.76,11.76,11.72,11.7396,12731,0
+SPPP.US,D,20190729,000000,11.7,11.855,11.7,11.855,10478,0
+SPPP.US,D,20190730,000000,11.83,11.83,11.6501,11.67,23332,0
+SPPP.US,D,20190731,000000,11.75,11.77,11.601,11.66,20846,0
+SPPP.US,D,20190801,000000,11.26,11.26,11.01,11.07,55671,0
+SPPP.US,D,20190802,000000,10.83,10.89,10.72,10.87,40283,0
+SPPP.US,D,20190805,000000,11,11.01,10.89,10.98,30064,0
+SPPP.US,D,20190806,000000,11.04,11.06,10.98,11.02,30418,0
+SPPP.US,D,20190807,000000,10.92,11.074,10.8473,10.9,72479,0
+SPPP.US,D,20190808,000000,10.94,10.97,10.91,10.97,7295,0
+SPPP.US,D,20190809,000000,10.99,10.99,10.82,10.82,14200,0
+SPPP.US,D,20190812,000000,10.88,10.99,10.8713,10.9681,46954,0
+SPPP.US,D,20190813,000000,10.94,11.09,10.8259,11.08,16324,0
+SPPP.US,D,20190814,000000,11.05,11.05,10.85,10.86,26886,0
+SPPP.US,D,20190815,000000,10.89,11.01,10.85,11.01,43217,0
+SPPP.US,D,20190816,000000,11,11.0693,11,11.04,6144,0
+SPPP.US,D,20190819,000000,11.1,11.3079,11.1,11.22,11760,0
+SPPP.US,D,20190820,000000,11.33,11.33,11.24,11.3,23385,0
+SPPP.US,D,20190821,000000,11.28,11.28,11.17,11.17,10988,0
+SPPP.US,D,20190822,000000,11.17,11.35,11.17,11.29,33759,0
+SPPP.US,D,20190823,000000,11.15,11.23,11.1123,11.15,40446,0
+SPPP.US,D,20190826,000000,11.18,11.27,11.17,11.27,68722,0
+SPPP.US,D,20190827,000000,11.23,11.34,11.23,11.28,30475,0
+SPPP.US,D,20190828,000000,11.3,11.41,11.15,11.34,55404,0
+SPPP.US,D,20190829,000000,11.47,11.55,11.41,11.41,45228,0
+SPPP.US,D,20190830,000000,11.81,11.98,11.81,11.9,55367,0
+SPPP.US,D,20190903,000000,11.99,12.36,11.9,12.3,147192,0
+SPPP.US,D,20190904,000000,12.44,12.61,12.41,12.57,61090,0
+SPPP.US,D,20190905,000000,12.57,12.57,12.35,12.49,52534,0
+SPPP.US,D,20190906,000000,12.32,12.3999,12.19,12.25,69146,0
+SPPP.US,D,20190909,000000,12.5,12.57,12.4,12.44,63869,0
+SPPP.US,D,20190910,000000,12.44,12.44,12.32,12.3501,29194,0
+SPPP.US,D,20190911,000000,12.54,12.5801,12.42,12.54,62020,0
+SPPP.US,D,20190912,000000,12.65,12.825,12.61,12.64,143710,0
+SPPP.US,D,20190913,000000,12.62,12.71,12.58,12.61,20650,0
+SPPP.US,D,20190916,000000,12.56,12.56,12.4006,12.53,32966,0
+SPPP.US,D,20190917,000000,12.5,12.5925,12.42,12.5,11782,0
+SPPP.US,D,20190918,000000,12.49,12.49,12.29,12.43,43372,0
+SPPP.US,D,20190919,000000,12.51,12.73,12.51,12.63,139153,0
+SPPP.US,D,20190920,000000,12.76,12.89,12.75,12.86,56520,0
+SPPP.US,D,20190923,000000,12.9,13.03,12.9,13.02,58584,0
+SPPP.US,D,20190924,000000,13.04,13.14,13,13.07,31443,0
+SPPP.US,D,20190925,000000,12.92,12.92,12.76,12.86,20977,0
+SPPP.US,D,20190926,000000,12.91,12.9984,12.91,12.97,32965,0
+SPPP.US,D,20190927,000000,12.88,13.0699,12.88,13.03,15643,0
+SPPP.US,D,20190930,000000,12.84,12.9036,12.74,12.8,84141,0
+SPPP.US,D,20191001,000000,12.69,12.73,12.59,12.67,23337,0
+SPPP.US,D,20191002,000000,12.74,12.89,12.72,12.8,93687,0
+SPPP.US,D,20191003,000000,12.69,12.72,12.53,12.61,33836,0
+SPPP.US,D,20191004,000000,12.53,12.72,12.53,12.65,15568,0
+SPPP.US,D,20191007,000000,12.62,12.69,12.5399,12.66,30341,0
+SPPP.US,D,20191008,000000,12.61,12.75,12.5528,12.74,16451,0
+SPPP.US,D,20191009,000000,12.84,12.847,12.7599,12.81,35002,0
+SPPP.US,D,20191010,000000,12.82,13,12.785,12.93,24085,0
+SPPP.US,D,20191011,000000,12.95,12.95,12.71,12.8,120243,0
+SPPP.US,D,20191014,000000,12.8,12.85,12.77,12.8,29008,0
+SPPP.US,D,20191015,000000,12.93,12.94,12.9,12.92,18301,0
+SPPP.US,D,20191016,000000,12.96,13.18,12.96,13.11,30396,0
+SPPP.US,D,20191017,000000,13.12,13.15,13.08,13.1,11670,0
+SPPP.US,D,20191018,000000,13.11,13.12,13.01,13.05,12155,0
+SPPP.US,D,20191021,000000,13.19,13.19,13.01,13.09,13205,0
+SPPP.US,D,20191022,000000,13,13.052,12.942,13.01,11813,0
+SPPP.US,D,20191023,000000,13.077,13.1201,13,13.01,13081,0
+SPPP.US,D,20191024,000000,13.11,13.3,13.11,13.28,31424,0
+SPPP.US,D,20191025,000000,13.31,13.38,13.21,13.27,60884,0
+SPPP.US,D,20191028,000000,13.39,13.4899,13.38,13.4302,51189,0
+SPPP.US,D,20191029,000000,13.41,13.41,13.26,13.33,22856,0
+SPPP.US,D,20191030,000000,13.36,13.62,13.36,13.44,49954,0
+SPPP.US,D,20191031,000000,13.43,13.5257,13.358,13.4,38340,0
+SPPP.US,D,20191101,000000,13.47,13.57,13.45,13.55,34494,0
+SPPP.US,D,20191104,000000,13.56,13.56,13.28,13.33,101825,0
+SPPP.US,D,20191105,000000,13.23,13.24,13.15,13.23,44458,0
+SPPP.US,D,20191106,000000,13.34,13.37,13.255,13.3101,27647,0
+SPPP.US,D,20191107,000000,13.45,13.47,13.19,13.3189,32286,0
+SPPP.US,D,20191108,000000,13.08,13.08,12.79,12.89,62172,0
+SPPP.US,D,20191111,000000,12.62,12.68,12.31,12.39,82660,0
+SPPP.US,D,20191112,000000,12.46,12.56,12.42,12.49,25979,0
+SPPP.US,D,20191113,000000,12.56,12.58,12.5,12.53,7664,0
+SPPP.US,D,20191114,000000,12.56,12.75,12.47,12.72,111064,0
+SPPP.US,D,20191115,000000,12.65,12.7,12.595,12.63,31847,0
+SPPP.US,D,20191118,000000,12.63,12.84,12.63,12.81,24315,0
+SPPP.US,D,20191119,000000,12.93,13.06,12.93,12.98,22008,0
+SPPP.US,D,20191120,000000,13.06,13.12,13.0296,13.08,19516,0
+SPPP.US,D,20191121,000000,13.1,13.1,13.0025,13.03,102336,0
+SPPP.US,D,20191122,000000,12.95,13.05,12.95,12.99,49027,0
+SPPP.US,D,20191125,000000,13,13.25,13,13.2,80323,0
+SPPP.US,D,20191126,000000,13.21,13.34,13.19,13.29,32237,0
+SPPP.US,D,20191127,000000,13.26,13.38,13.25,13.38,12686,0
+SPPP.US,D,20191129,000000,13.4,13.4,13.331,13.4,6781,0
+SPPP.US,D,20191202,000000,13.47,13.52,13.45,13.51,33055,0
+SPPP.US,D,20191203,000000,13.51,13.55,13.48,13.53,35193,0
+SPPP.US,D,20191204,000000,13.55,13.62,13.53,13.58,24940,0
+SPPP.US,D,20191205,000000,13.49,13.6199,13.49,13.605,10498,0
+SPPP.US,D,20191206,000000,13.61,13.67,13.5969,13.65,23113,0
+SPPP.US,D,20191209,000000,13.73,13.76,13.7,13.72,25746,0
+SPPP.US,D,20191210,000000,13.84,13.9299,13.84,13.8975,31085,0
+SPPP.US,D,20191211,000000,14,14.0698,13.9889,14,41629,0
+SPPP.US,D,20191212,000000,14.17,14.29,14.105,14.23,44124,0
+SPPP.US,D,20191213,000000,14.43,14.4599,14.005,14.04,66229,0
+SPPP.US,D,20191216,000000,14.05,14.4496,14.05,14.32,18914,0
+SPPP.US,D,20191217,000000,14.43,14.43,14.03,14.24,43656,0
+SPPP.US,D,20191218,000000,14.12,14.2,14.0207,14.05,31698,0
+SPPP.US,D,20191219,000000,14.11,14.13,14.04,14.13,32596,0
+SPPP.US,D,20191220,000000,14.1,14.13,13.41,13.49,123901,0
+SPPP.US,D,20191223,000000,13.6,13.86,13.49,13.84,50942,0
+SPPP.US,D,20191224,000000,13.82,13.87,13.8,13.81,31089,0
+SPPP.US,D,20191226,000000,13.85,14.05,13.85,14.031,50458,0
+SPPP.US,D,20191227,000000,14.03,14.1,13.9,14.07,28000,0
+SPPP.US,D,20191230,000000,14.1,14.19,14.06,14.16,35503,0
+SPPP.US,D,20191231,000000,14.33,14.4,14.2306,14.39,45415,0
+SPPP.US,D,20200102,000000,14.47,14.57,14.3426,14.4,112563,0
+SPPP.US,D,20200103,000000,14.57,14.6699,14.52,14.58,29158,0
+SPPP.US,D,20200106,000000,14.76,14.83,14.75,14.75,54088,0
+SPPP.US,D,20200107,000000,14.86,14.95,14.83,14.95,28689,0
+SPPP.US,D,20200108,000000,15.19,15.36,15.17,15.3,68739,0
+SPPP.US,D,20200109,000000,15.43,15.49,15.28,15.34,45157,0
+SPPP.US,D,20200110,000000,15.48,15.51,15.4,15.51,40249,0
+SPPP.US,D,20200113,000000,15.47,15.53,15.45,15.51,61554,0
+SPPP.US,D,20200114,000000,15.56,15.815,15.56,15.78,40309,0
+SPPP.US,D,20200115,000000,16.22,16.41,16.2,16.37,84963,0
+SPPP.US,D,20200116,000000,16.77,16.98,16.62,16.86,81647,0
+SPPP.US,D,20200117,000000,17.43,17.5411,17.2365,17.2651,193796,0
+SPPP.US,D,20200121,000000,17.29,17.35,16.7,16.7,149883,0
+SPPP.US,D,20200122,000000,16.75,17.56,16.75,17.54,105624,0
+SPPP.US,D,20200123,000000,17.27,17.34,16.95,16.97,110734,0
+SPPP.US,D,20200124,000000,16.85,16.92,16.315,16.6,400893,0
+SPPP.US,D,20200127,000000,16.14,16.14,15.69,15.79,146633,0
+SPPP.US,D,20200128,000000,15.85,16.07,15.8,15.96,42832,0
+SPPP.US,D,20200129,000000,15.99,15.9979,15.75,15.89,49031,0
+SPPP.US,D,20200130,000000,15.95,16.05,15.8,16,77879,0
+SPPP.US,D,20200131,000000,16,16,15.74,15.82,26284,0
+SPPP.US,D,20200203,000000,15.81,16.0899,15.69,16.0771,32259,0
+SPPP.US,D,20200204,000000,16.13,16.7499,16.12,16.72,58395,0
+SPPP.US,D,20200205,000000,16.82,16.88,16.7,16.77,37544,0
+SPPP.US,D,20200206,000000,16.74,16.74,15.92,16.04,73208,0
+SPPP.US,D,20200207,000000,15.87,16.04,15.6393,16.04,41406,0
+SPPP.US,D,20200210,000000,16.02,16.1999,15.96,16.16,31404,0
+SPPP.US,D,20200211,000000,16.23,16.23,16.03,16.07,20198,0
+SPPP.US,D,20200212,000000,16.06,16.37,15.867,16.37,45221,0
+SPPP.US,D,20200213,000000,16.34,16.4524,16.2501,16.36,59732,0
+SPPP.US,D,20200214,000000,16.49,16.57,16.35,16.47,24019,0
+SPPP.US,D,20200218,000000,16.66,17.47,16.66,17.38,50874,0
+SPPP.US,D,20200219,000000,18.28,18.65,17.84,18.033,67220,0
+SPPP.US,D,20200220,000000,17.98,18.43,17.9,18.28,140917,0
+SPPP.US,D,20200221,000000,18.35,18.35,18.225,18.31,74840,0
+SPPP.US,D,20200224,000000,18.07,18.16,17.05,17.6244,164902,0
+SPPP.US,D,20200225,000000,17.4,18.28,17.3201,17.97,143411,0
+SPPP.US,D,20200226,000000,18.16,18.76,17.9902,18.6,102124,0
+SPPP.US,D,20200227,000000,18.6,19.31,18.21,19.2,126287,0
+SPPP.US,D,20200228,000000,18.08,18.08,16.02,16.2,359759,0
+SPPP.US,D,20200302,000000,16.3,16.99,16.22,16.75,167580,0
+SPPP.US,D,20200303,000000,16.81,17.08,16.4598,16.94,115151,0
+SPPP.US,D,20200304,000000,17.13,17.32,16.7036,17.26,45435,0
+SPPP.US,D,20200305,000000,17.08,17.2899,16.775,17.12,43115,0
+SPPP.US,D,20200306,000000,17.15,17.1799,16.79,17.04,28334,0
+SPPP.US,D,20200309,000000,16.57,17.03,16.3856,16.48,47253,0
+SPPP.US,D,20200310,000000,16.35,17,16.145,16.3154,57968,0
+SPPP.US,D,20200311,000000,16,16.1481,14.97,15.39,177327,0
+SPPP.US,D,20200312,000000,14.6,14.75,12.04,12.35,233062,0
+SPPP.US,D,20200313,000000,12.56,12.7899,10.56,11.21,224436,0
+SPPP.US,D,20200316,000000,10.22,11.28,10.01,11.28,106194,0
+SPPP.US,D,20200317,000000,10.33,11.51,10.138,10.7496,70630,0
+SPPP.US,D,20200318,000000,10.26,10.53,10.01,10.04,61526,0
+SPPP.US,D,20200319,000000,10.78,11.184,8.8027,9.52,151602,0
+SPPP.US,D,20200320,000000,9.9,10.725,9.7711,10.45,115853,0
+SPPP.US,D,20200323,000000,11.15,11.15,10.0265,10.66,99467,0
+SPPP.US,D,20200324,000000,12.23,12.9355,11.27,12.55,170165,0
+SPPP.US,D,20200325,000000,13.35,14.3399,13.073,14.24,175803,0
+SPPP.US,D,20200326,000000,14.32,14.85,13.9601,14.29,99356,0
+SPPP.US,D,20200327,000000,14.58,14.88,13.66,14.1222,119975,0
+SPPP.US,D,20200330,000000,13.86,14.85,13.51,14.75,126835,0
+SPPP.US,D,20200331,000000,14.92,15.7899,14.82,15.47,114861,0
+SPPP.US,D,20200401,000000,14.71,14.71,13.15,13.465,134638,0
+SPPP.US,D,20200402,000000,13.34,13.8,13.11,13.33,78708,0
+SPPP.US,D,20200403,000000,13.22,13.3779,12.675,13.08,82981,0
+SPPP.US,D,20200406,000000,13.09,14.07,13.09,13.8,122923,0
+SPPP.US,D,20200407,000000,13.99,14.2999,13.37,13.76,58758,0
+SPPP.US,D,20200408,000000,13.94,13.9644,13.6,13.6757,18158,0
+SPPP.US,D,20200409,000000,13.82,13.9964,13.74,13.78,44901,0
+SPPP.US,D,20200413,000000,13.89,14.8678,13.65,14.4,104660,0
+SPPP.US,D,20200414,000000,14.68,15.52,14.305,15.18,221234,0
+SPPP.US,D,20200415,000000,15.04,15.12,14.62,15.01,69241,0
+SPPP.US,D,20200416,000000,15.25,15.25,14.6073,14.6436,47785,0
+SPPP.US,D,20200417,000000,14.36,14.71,14.2,14.3558,105287,0
+SPPP.US,D,20200420,000000,14.33,14.74,14.21,14.26,60641,0
+SPPP.US,D,20200421,000000,13.06,13.43,12.2201,12.93,120357,0
+SPPP.US,D,20200422,000000,13.14,13.37,12.905,13.37,44515,0
+SPPP.US,D,20200423,000000,13.92,13.9979,13.51,13.64,51300,0
+SPPP.US,D,20200424,000000,13.63,13.8556,13.35,13.79,20504,0
+SPPP.US,D,20200427,000000,13.81,13.81,13.23,13.52,67326,0
+SPPP.US,D,20200428,000000,13.31,13.56,13.15,13.47,31847,0
+SPPP.US,D,20200429,000000,13.64,13.8,13.48,13.7,42590,0
+SPPP.US,D,20200430,000000,14.2,14.2,13.68,13.86,27697,0
+SPPP.US,D,20200501,000000,13.51,13.81,13.26,13.34,33211,0
+SPPP.US,D,20200504,000000,13.22,13.3034,12.97,12.99,36237,0
+SPPP.US,D,20200505,000000,12.99,12.99,12.6202,12.74,50415,0
+SPPP.US,D,20200506,000000,12.6,12.7065,12.22,12.38,36376,0
+SPPP.US,D,20200507,000000,12.42,13.14,12.42,12.99,52841,0
+SPPP.US,D,20200508,000000,12.88,12.992,12.8,12.86,50824,0
+SPPP.US,D,20200511,000000,12.97,12.98,12.6,12.87,40698,0
+SPPP.US,D,20200512,000000,13.23,13.25,12.87,13.04,32842,0
+SPPP.US,D,20200513,000000,12.88,13.001,12.52,12.6405,41631,0
+SPPP.US,D,20200514,000000,12.76,13.21,12.56,13.17,87508,0
+SPPP.US,D,20200515,000000,13.28,13.52,13.09,13.48,65103,0
+SPPP.US,D,20200518,000000,14.06,14.3545,13.86,14.19,167245,0
+SPPP.US,D,20200519,000000,14,14.6,13.75,14.24,122114,0
+SPPP.US,D,20200520,000000,14.8,15.099,14.73,14.92,76034,0
+SPPP.US,D,20200521,000000,14.75,14.8799,14.16,14.66,64802,0
+SPPP.US,D,20200522,000000,14.31,14.31,14.0501,14.19,41300,0
+SPPP.US,D,20200526,000000,14.41,14.545,14.17,14.31,34956,0
+SPPP.US,D,20200527,000000,13.91,14.25,13.7,14.11,56844,0
+SPPP.US,D,20200528,000000,14.01,14.0699,13.79,13.9776,30915,0
+SPPP.US,D,20200529,000000,13.94,14.24,13.76,14.22,49471,0
+SPPP.US,D,20200601,000000,14.28,14.45,14.135,14.33,43159,0
+SPPP.US,D,20200602,000000,14.33,14.45,14.3,14.3751,52375,0
+SPPP.US,D,20200603,000000,14.28,14.54,14.22,14.48,50642,0
+SPPP.US,D,20200604,000000,14.42,14.42,13.72,14.15,51376,0
+SPPP.US,D,20200605,000000,14.04,14.33,13.94,13.99,51733,0
+SPPP.US,D,20200608,000000,14.25,14.53,14.25,14.52,53615,0
+SPPP.US,D,20200609,000000,14.02,14.24,13.99,14,44804,0
+SPPP.US,D,20200610,000000,14.17,14.17,13.71,13.96,45872,0
+SPPP.US,D,20200611,000000,13.8,13.94,13.54,13.65,57854,0
+SPPP.US,D,20200612,000000,13.8,13.9342,13.71,13.75,19919,0
+SPPP.US,D,20200615,000000,13.54,13.786,13.42,13.77,37132,0
+SPPP.US,D,20200616,000000,13.82,13.91,13.66,13.76,25923,0
+SPPP.US,D,20200617,000000,13.65,13.73,13.57,13.67,15630,0
+SPPP.US,D,20200618,000000,13.47,13.62,13.47,13.53,14924,0
+SPPP.US,D,20200619,000000,13.62,13.7,13.58,13.63,27200,0
+SPPP.US,D,20200622,000000,13.73,13.9,13.63,13.7419,24455,0
+SPPP.US,D,20200623,000000,13.85,14.12,13.692,14.07,35219,0
+SPPP.US,D,20200624,000000,13.88,14.01,13.61,13.64,30193,0
+SPPP.US,D,20200625,000000,13.58,13.64,13.5,13.5643,15242,0
+SPPP.US,D,20200626,000000,13.61,13.75,13.41,13.68,34958,0
+SPPP.US,D,20200629,000000,13.82,13.9155,13.6799,13.87,24663,0
+SPPP.US,D,20200630,000000,13.87,14.2799,13.82,14.07,59159,0
+SPPP.US,D,20200701,000000,14.07,14.07,13.74,13.91,31909,0
+SPPP.US,D,20200702,000000,13.85,13.9999,13.75,13.8,28523,0
+SPPP.US,D,20200706,000000,13.8,14.1399,13.79,13.95,35618,0
+SPPP.US,D,20200707,000000,13.99,14.1,13.81,13.9,74413,0
+SPPP.US,D,20200708,000000,13.94,14,13.62,13.75,72688,0
+SPPP.US,D,20200709,000000,14,14.15,13.73,13.82,66393,0
+SPPP.US,D,20200710,000000,13.93,14.08,13.84,13.97,58197,0
+SPPP.US,D,20200713,000000,14.2,14.48,13.98,14.01,82568,0
+SPPP.US,D,20200714,000000,13.99,13.99,13.7279,13.8,21604,0
+SPPP.US,D,20200715,000000,13.8,13.99,13.8,13.99,17624,0
+SPPP.US,D,20200716,000000,14.04,14.16,13.98,14.02,34913,0
+SPPP.US,D,20200717,000000,14.27,14.28,14.06,14.1,33165,0
+SPPP.US,D,20200720,000000,14.25,14.58,14.225,14.5206,67963,0
+SPPP.US,D,20200721,000000,15,15.36,14.97,15.3,139890,0
+SPPP.US,D,20200722,000000,15.35,15.86,15.08,15.82,150245,0
+SPPP.US,D,20200723,000000,15.7,15.89,15.55,15.78,112096,0
+SPPP.US,D,20200724,000000,15.97,16.2,15.89,16.03,109827,0
+SPPP.US,D,20200727,000000,16.63,16.89,16.56,16.85,120809,0
+SPPP.US,D,20200728,000000,16.92,16.92,16.61,16.85,83343,0
+SPPP.US,D,20200729,000000,16.8,16.8,15.35,16.08,170606,0
+SPPP.US,D,20200730,000000,15.35,15.47,14.97,15.29,107043,0
+SPPP.US,D,20200731,000000,15.47,15.75,15.26,15.39,49091,0
+SPPP.US,D,20200803,000000,15.56,15.72,15.39,15.67,51014,0
+SPPP.US,D,20200804,000000,15.85,16.3,15.67,16.18,102188,0
+SPPP.US,D,20200805,000000,16.55,16.55,16.3,16.45,177978,0
+SPPP.US,D,20200806,000000,16.68,16.87,16.51,16.79,132434,0
+SPPP.US,D,20200807,000000,16.5,16.5,15.97,16.39,91606,0
+SPPP.US,D,20200810,000000,16.85,17.4499,16.7367,16.98,142373,0
+SPPP.US,D,20200811,000000,16.36,16.43,16.02,16.02,83663,0
+SPPP.US,D,20200812,000000,16.26,16.26,15.92,15.92,58892,0
+SPPP.US,D,20200813,000000,16.25,16.48,16.02,16.02,62699,0
+SPPP.US,D,20200814,000000,16,16.183,15.84,15.84,41894,0
+SPPP.US,D,20200817,000000,16.1,16.4399,16.1,16.29,62977,0
+SPPP.US,D,20200818,000000,16.32,16.4855,16,16.21,43273,0
+SPPP.US,D,20200819,000000,16.04,16.11,15.94,15.96,20320,0
+SPPP.US,D,20200820,000000,15.88,16.17,15.88,16.12,35680,0
+SPPP.US,D,20200821,000000,16,16.087,15.89,15.99,31931,0
+SPPP.US,D,20200824,000000,16.01,16.0599,15.62,15.66,73100,0
+SPPP.US,D,20200825,000000,15.77,15.77,15.51,15.6,54788,0
+SPPP.US,D,20200826,000000,15.61,16.24,15.61,16.07,49382,0
+SPPP.US,D,20200827,000000,16.4,16.4,15.76,15.98,32276,0
+SPPP.US,D,20200828,000000,16.18,16.18,15.9101,16.12,38263,0
+SPPP.US,D,20200831,000000,16.5,16.76,16.295,16.57,117817,0
+SPPP.US,D,20200901,000000,16.9,16.9,16.48,16.57,84443,0
+SPPP.US,D,20200902,000000,16.51,16.542,16.04,16.24,43835,0
+SPPP.US,D,20200903,000000,16.57,16.99,16.25,16.34,62808,0
+SPPP.US,D,20200904,000000,16.68,16.73,16.1,16.47,40406,0
+SPPP.US,D,20200908,000000,16.51,16.65,15.88,16.17,67304,0
+SPPP.US,D,20200909,000000,16.39,16.46,16.1527,16.28,48030,0
+SPPP.US,D,20200910,000000,16.38,16.948,16.38,16.42,53285,0
+SPPP.US,D,20200911,000000,16.35,16.6639,16.35,16.55,25980,0
+SPPP.US,D,20200914,000000,16.78,16.89,16.63,16.78,47571,0
+SPPP.US,D,20200915,000000,17,17.25,16.83,17.21,95410,0
+SPPP.US,D,20200916,000000,17.3,17.49,17.25,17.27,49502,0
+SPPP.US,D,20200917,000000,17.01,17.2136,16.31,16.54,99358,0
+SPPP.US,D,20200918,000000,16.55,16.8099,16.55,16.77,27620,0
+SPPP.US,D,20200921,000000,16.61,16.6999,15.46,15.74,139903,0
+SPPP.US,D,20200922,000000,15.78,15.84,15.59,15.64,24981,0
+SPPP.US,D,20200923,000000,15.25,15.4991,15,15.06,89276,0
+SPPP.US,D,20200924,000000,14.96,15.09,14.77,14.98,68928,0
+SPPP.US,D,20200925,000000,14.87,15.16,14.87,15.12,35376,0
+SPPP.US,D,20200928,000000,15.26,15.84,15.26,15.83,29875,0
+SPPP.US,D,20200929,000000,16,16.09,15.77,15.94,43322,0
+SPPP.US,D,20200930,000000,16.13,16.13,15.82,15.8387,27913,0
+SPPP.US,D,20201001,000000,16.32,16.45,16.08,16.1078,40776,0
+SPPP.US,D,20201002,000000,15.95,16.0999,15.55,15.65,50732,0
+SPPP.US,D,20201005,000000,15.8,16.1104,15.8,16.05,14792,0
+SPPP.US,D,20201006,000000,16.01,16.18,15.65,15.67,34417,0
+SPPP.US,D,20201007,000000,16.2,16.2,15.78,15.87,18829,0
+SPPP.US,D,20201008,000000,16.2,16.35,16.0195,16.05,24226,0
+SPPP.US,D,20201009,000000,16.44,16.68,16.38,16.56,51973,0
+SPPP.US,D,20201012,000000,16.7,16.74,16.39,16.5,33788,0
+SPPP.US,D,20201013,000000,16.25,16.25,15.9,15.9,22736,0
+SPPP.US,D,20201014,000000,16.24,16.4098,16.0252,16.11,22987,0
+SPPP.US,D,20201015,000000,15.77,16.0436,15.77,15.96,19038,0
+SPPP.US,D,20201016,000000,16.13,16.13,15.8201,15.86,15746,0
+SPPP.US,D,20201019,000000,15.83,16.03,15.81,15.83,9777,0
+SPPP.US,D,20201020,000000,15.98,16.36,15.91,16.3477,26062,0
+SPPP.US,D,20201021,000000,16.53,16.85,16.24,16.41,23375,0
+SPPP.US,D,20201022,000000,16.24,16.5,16.1202,16.37,19619,0
+SPPP.US,D,20201023,000000,16.63,16.63,16.36,16.5,21531,0
+SPPP.US,D,20201026,000000,16.39,16.58,16.1008,16.11,12816,0
+SPPP.US,D,20201027,000000,16.09,16.3756,15.971,16,11678,0
+SPPP.US,D,20201028,000000,15.59,15.705,15.075,15.22,45697,0
+SPPP.US,D,20201029,000000,15.07,15.4499,15,15.03,18514,0
+SPPP.US,D,20201030,000000,15.08,15.375,14.95,15,18521,0
+SPPP.US,D,20201102,000000,15,15.21,15,15.02,15842,0
+SPPP.US,D,20201103,000000,15.5,15.57,15.32,15.4,25361,0
+SPPP.US,D,20201104,000000,15.49,15.73,15.36,15.39,7953,0
+SPPP.US,D,20201105,000000,16.16,16.2623,15.78,15.87,64633,0
+SPPP.US,D,20201106,000000,16.52,16.75,16.222,16.5,31824,0
+SPPP.US,D,20201109,000000,16.76,16.76,16.15,16.34,45874,0
+SPPP.US,D,20201110,000000,16.3,17,16.2998,16.47,42390,0
+SPPP.US,D,20201111,000000,16.25,16.26,15.57,15.63,50472,0
+SPPP.US,D,20201112,000000,15.74,16.185,15.7,15.7,4412,0
+SPPP.US,D,20201113,000000,16.03,16.24,15.765,15.8,17404,0
+SPPP.US,D,20201116,000000,15.88,16.17,15.84,15.9756,18760,0
+SPPP.US,D,20201117,000000,15.94,16.2496,15.94,16.1055,29517,0
+SPPP.US,D,20201118,000000,16.16,16.5099,16.05,16.27,31426,0
+SPPP.US,D,20201119,000000,16.44,16.44,15.8709,16.31,38558,0
+SPPP.US,D,20201120,000000,16.3,16.375,16.1,16.15,16612,0
+SPPP.US,D,20201123,000000,16.18,16.3,16.01,16.2058,31689,0
+SPPP.US,D,20201124,000000,16.04,16.5,16.01,16.41,47566,0
+SPPP.US,D,20201125,000000,16.51,16.51,16.07,16.33,18384,0
+SPPP.US,D,20201127,000000,16.41,16.6,16,16.522,16021,0
+SPPP.US,D,20201130,000000,16.55,16.74,16.455,16.64,43777,0
+SPPP.US,D,20201201,000000,17,17.33,16.61,17.3,60606,0
+SPPP.US,D,20201202,000000,17.42,17.6,17.1517,17.5,34200,0
+SPPP.US,D,20201203,000000,17.6,17.6,16.36,17.09,68240,0
+SPPP.US,D,20201204,000000,17.32,17.6,17.1,17.43,58483,0
+SPPP.US,D,20201207,000000,17.33,17.5199,17.13,17.13,40283,0
+SPPP.US,D,20201208,000000,17.14,17.1996,16.79,16.86,33370,0
+SPPP.US,D,20201209,000000,16.79,17.0979,16.3101,16.34,67828,0
+SPPP.US,D,20201210,000000,16.73,17.21,16.73,17.03,33408,0
+SPPP.US,D,20201211,000000,17,17.2199,17,17.0709,29444,0
+SPPP.US,D,20201214,000000,17.15,17.24,16.99,17.04,21481,0
+SPPP.US,D,20201215,000000,17.5,17.5,17.0304,17.11,24915,0
+SPPP.US,D,20201216,000000,17.25,17.3099,17.11,17.16,38347,0
+SPPP.US,D,20201217,000000,17.15,17.42,17.0765,17.21,24832,0
+SPPP.US,D,20201218,000000,17.25,17.38,17.2,17.3229,18394,0
+SPPP.US,D,20201221,000000,17.17,17.4,17.13,17.27,43683,0
+SPPP.US,D,20201222,000000,17.41,17.4273,17.07,17.09,22300,0
+SPPP.US,D,20201223,000000,17.3,17.3812,17.14,17.3353,17293,0
+SPPP.US,D,20201224,000000,17.31,17.5,17.24,17.3611,17747,0
+SPPP.US,D,20201228,000000,17.71,18.3,17.31,17.3662,68458,0
+SPPP.US,D,20201229,000000,17.63,17.63,17.27,17.39,16162,0
+SPPP.US,D,20201230,000000,17.41,17.6799,17.41,17.54,23454,0
+SPPP.US,D,20201231,000000,17.65,18.09,17.65,17.82,57444,0
+SPPP.US,D,20210104,000000,18.45,18.51,17.7,17.76,40916,0
+SPPP.US,D,20210105,000000,17.99,18.36,17.83,18.25,72342,0
+SPPP.US,D,20210106,000000,18.2,18.44,18,18.16,76214,0
+SPPP.US,D,20210107,000000,18.25,18.38,17.89,18.08,37177,0
+SPPP.US,D,20210108,000000,18.11,18.11,17.16,17.31,88068,0
+SPPP.US,D,20210111,000000,17.15,17.5999,16.63,17.42,43664,0
+SPPP.US,D,20210112,000000,17.77,17.77,17.4201,17.66,42930,0
+SPPP.US,D,20210113,000000,17.75,18.05,17.75,18.05,47215,0
+SPPP.US,D,20210114,000000,17.98,18.05,17.7729,17.835,39598,0
+SPPP.US,D,20210115,000000,17.69,17.87,17.33,17.34,32731,0
+SPPP.US,D,20210119,000000,17.46,17.85,17.22,17.39,51294,0
+SPPP.US,D,20210120,000000,17.53,17.86,17.51,17.6,20341,0
+SPPP.US,D,20210121,000000,17.79,18,17.545,17.77,24834,0
+SPPP.US,D,20210122,000000,17.51,17.87,17.51,17.86,52189,0
+SPPP.US,D,20210125,000000,17.91,17.91,17.5,17.644,28544,0
+SPPP.US,D,20210126,000000,17.75,17.75,17.42,17.47,32018,0
+SPPP.US,D,20210127,000000,17.3,17.5,16.8119,17,46440,0
+SPPP.US,D,20210128,000000,17.16,17.385,16.98,17.09,52112,0
+SPPP.US,D,20210129,000000,17.32,17.44,16.8,16.93,47106,0
+SPPP.US,D,20210201,000000,17.31,17.69,16.99,17.36,143273,0
+SPPP.US,D,20210202,000000,17.25,17.34,17.1701,17.225,31496,0
+SPPP.US,D,20210203,000000,17.34,17.34,17.1006,17.16,24957,0
+SPPP.US,D,20210204,000000,17.08,17.25,16.95,17.21,24905,0
+SPPP.US,D,20210205,000000,17.37,17.55,17.351,17.43,33702,0
+SPPP.US,D,20210208,000000,17.68,17.9717,17.68,17.89,76526,0
+SPPP.US,D,20210209,000000,17.89,18.27,17.5113,17.94,66466,0
+SPPP.US,D,20210210,000000,18.26,18.5,17.91,18.16,127716,0
+SPPP.US,D,20210211,000000,18.14,18.51,18.14,18.37,64350,0
+SPPP.US,D,20210212,000000,18.25,18.51,18.25,18.29,107195,0
+SPPP.US,D,20210216,000000,18.74,18.81,18.45,18.64,182827,0
+SPPP.US,D,20210217,000000,18.6,18.67,18.42,18.63,115137,0
+SPPP.US,D,20210218,000000,18.5,18.67,18.25,18.425,85593,0
+SPPP.US,D,20210219,000000,18.63,18.745,18.47,18.56,53776,0
+SPPP.US,D,20210222,000000,18.75,18.99,18.54,18.66,158546,0
+SPPP.US,D,20210223,000000,18.73,18.81,17.9795,18.59,98089,0
+SPPP.US,D,20210224,000000,18.65,18.76,18.33,18.47,143454,0
+SPPP.US,D,20210225,000000,18.48,18.73,18,18.21,120780,0
+SPPP.US,D,20210226,000000,18,18,17.1503,17.41,138950,0
+SPPP.US,D,20210301,000000,17.8,17.87,17.46,17.6,107438,0
+SPPP.US,D,20210302,000000,17.67,17.86,17.45,17.86,36193,0
+SPPP.US,D,20210303,000000,17.79,17.83,17.5,17.58,46489,0
+SPPP.US,D,20210304,000000,17.5,17.92,17.15,17.285,61639,0
+SPPP.US,D,20210305,000000,17.29,17.6206,17.17,17.3686,59939,0
+SPPP.US,D,20210308,000000,17.37,17.38,17.05,17.26,44705,0
+SPPP.US,D,20210309,000000,17.4,17.53,17.25,17.3662,27553,0
+SPPP.US,D,20210310,000000,17.57,17.71,17.4211,17.61,43082,0
+SPPP.US,D,20210311,000000,17.61,17.9479,17.61,17.835,27189,0
+SPPP.US,D,20210312,000000,17.78,17.99,17.44,17.96,34020,0
+SPPP.US,D,20210315,000000,18.15,18.25,17.97,18.17,45213,0
+SPPP.US,D,20210316,000000,18.54,18.97,18.3,18.43,88695,0
+SPPP.US,D,20210317,000000,18.49,18.87,18.2824,18.78,47301,0
+SPPP.US,D,20210318,000000,19.04,19.39,19.02,19.16,118887,0
+SPPP.US,D,20210319,000000,18.93,19.09,18.7,18.99,57035,0
+SPPP.US,D,20210322,000000,19.02,19.25,18.7,18.87,36100,0
+SPPP.US,D,20210323,000000,18.77,18.97,18.49,18.49,30351,0
+SPPP.US,D,20210324,000000,18.5,18.93,18.35,18.7784,28291,0
+SPPP.US,D,20210325,000000,18.7,18.9299,18.5,18.55,30196,0
+SPPP.US,D,20210326,000000,18.88,19,18.64,18.88,42453,0
+SPPP.US,D,20210329,000000,18.87,18.87,18.32,18.39,60176,0
+SPPP.US,D,20210330,000000,18.33,18.6448,18.32,18.56,37978,0
+SPPP.US,D,20210331,000000,18.68,19.03,18.605,18.96,63760,0
+SPPP.US,D,20210401,000000,19.25,19.25,18.96,19.25,48290,0
+SPPP.US,D,20210405,000000,19.24,19.56,19.06,19.46,54392,0
+SPPP.US,D,20210406,000000,19.59,19.74,19.46,19.6,39183,0
+SPPP.US,D,20210407,000000,19.64,19.64,19.08,19.35,24847,0
+SPPP.US,D,20210408,000000,19.59,19.59,19.3,19.46,29381,0
+SPPP.US,D,20210409,000000,19.46,19.52,19.26,19.52,21903,0
+SPPP.US,D,20210412,000000,19.4,19.5,19.33,19.41,27917,0
+SPPP.US,D,20210413,000000,19.37,19.55,19.37,19.42,21168,0
+SPPP.US,D,20210414,000000,19.5,19.725,19.42,19.48,16314,0
+SPPP.US,D,20210415,000000,19.74,19.74,19.52,19.64,49087,0
+SPPP.US,D,20210416,000000,19.79,19.95,19.74,19.87,56071,0
+SPPP.US,D,20210419,000000,20,20.2,19.95,20.06,91126,0
+SPPP.US,D,20210420,000000,20.07,20.15,19.36,19.84,64909,0
+SPPP.US,D,20210421,000000,19.9,20.34,19.9,20.16,101028,0
+SPPP.US,D,20210422,000000,20.3,20.37,19.8916,20.32,40596,0
+SPPP.US,D,20210423,000000,20.42,20.7281,20.1601,20.4038,39840,0
+SPPP.US,D,20210426,000000,20.42,20.7699,20.42,20.73,78885,0
+SPPP.US,D,20210427,000000,20.89,21.17,20.8,21.05,65467,0
+SPPP.US,D,20210428,000000,21.03,21.1,20.79,21.05,60985,0
+SPPP.US,D,20210429,000000,21.04,21.16,20.72,20.87,44021,0
+SPPP.US,D,20210430,000000,21,21.18,20.91,21.1,57593,0
+SPPP.US,D,20210503,000000,21.39,21.39,21.01,21.1616,79526,0
+SPPP.US,D,20210504,000000,21.2,21.33,20.9402,21.15,78039,0
+SPPP.US,D,20210505,000000,21.13,21.3,20.851,21.28,16760,0
+SPPP.US,D,20210506,000000,21.32,21.32,21.0554,21.12,47775,0
+SPPP.US,D,20210507,000000,21.09,21.2599,20.89,21.17,45745,0
+SPPP.US,D,20210510,000000,21.5,21.59,21.1,21.19,49479,0
+SPPP.US,D,20210511,000000,21.09,21.33,20.8,21.29,41449,0
+SPPP.US,D,20210512,000000,21.29,21.29,20.53,20.68,74584,0
+SPPP.US,D,20210513,000000,20.58,20.91,20.39,20.495,66772,0
+SPPP.US,D,20210514,000000,20.54,20.84,20.54,20.58,39878,0
+SPPP.US,D,20210517,000000,20.58,20.81,20.51,20.58,58497,0
+SPPP.US,D,20210518,000000,20.5,20.84,20.5,20.79,31833,0
+SPPP.US,D,20210519,000000,20.5,20.5,20.07,20.35,71985,0
+SPPP.US,D,20210520,000000,20.38,20.46,20.12,20.24,41124,0
+SPPP.US,D,20210521,000000,20.24,20.24,19.47,19.57,92616,0
+SPPP.US,D,20210524,000000,19.53,19.57,19.27,19.27,53125,0
+SPPP.US,D,20210525,000000,19.28,19.95,19.28,19.95,81995,0
+SPPP.US,D,20210526,000000,20.01,20.01,19.61,19.68,51123,0
+SPPP.US,D,20210527,000000,19.7,19.95,19.69,19.93,30984,0
+SPPP.US,D,20210528,000000,19.95,20.06,19.9222,20,39867,0
+SPPP.US,D,20210601,000000,20.16,20.37,20.1002,20.32,48538,0
+SPPP.US,D,20210602,000000,20.25,20.3799,20.16,20.31,31869,0
+SPPP.US,D,20210603,000000,20.04,20.18,19.8079,20.1733,44951,0
+SPPP.US,D,20210604,000000,20.05,20.201,19.95,20,26191,0
+SPPP.US,D,20210607,000000,20.08,20.17,19.99,20.03,32223,0
+SPPP.US,D,20210608,000000,19.94,20.02,19.7706,19.78,45258,0
+SPPP.US,D,20210609,000000,19.81,19.8486,19.68,19.68,25841,0
+SPPP.US,D,20210610,000000,19.83,19.83,19.5,19.58,20768,0
+SPPP.US,D,20210611,000000,19.63,19.75,19.53,19.55,20703,0
+SPPP.US,D,20210614,000000,19.5,19.65,19.4008,19.5,25694,0
+SPPP.US,D,20210615,000000,19.45,19.54,19.36,19.405,25139,0
+SPPP.US,D,20210616,000000,19.25,19.6999,19.24,19.57,44875,0
+SPPP.US,D,20210617,000000,19.1,19.1,18.08,18.17,127395,0
+SPPP.US,D,20210618,000000,18.02,18.105,17.76,17.85,69569,0
+SPPP.US,D,20210621,000000,17.75,17.9999,17.75,17.9,120752,0
+SPPP.US,D,20210622,000000,17.89,17.98,17.88,17.89,40751,0
+SPPP.US,D,20210623,000000,18.1,18.54,18.1,18.33,66447,0
+SPPP.US,D,20210624,000000,18.53,18.53,18.42,18.5,14143,0
+SPPP.US,D,20210625,000000,18.57,18.78,18.53,18.6697,26537,0
+SPPP.US,D,20210628,000000,18.69,18.79,18.66,18.74,13749,0
+SPPP.US,D,20210629,000000,18.66,18.66,18.43,18.43,19574,0
+SPPP.US,D,20210630,000000,18.44,18.94,18.44,18.81,39452,0
+SPPP.US,D,20210701,000000,18.9,19,18.7545,19,10606,0
+SPPP.US,D,20210702,000000,19.05,19.05,18.92,18.99,13170,0
+SPPP.US,D,20210706,000000,19.18,19.5,19,19,41301,0
+SPPP.US,D,20210707,000000,19.2,19.42,19.12,19.32,25196,0
+SPPP.US,D,20210708,000000,19.28,19.28,18.88,18.91,31699,0
+SPPP.US,D,20210709,000000,18.94,19.15,18.94,19.1008,13229,0
+SPPP.US,D,20210712,000000,19.12,19.44,19.12,19.32,28982,0
+SPPP.US,D,20210713,000000,19.35,19.4899,19.08,19.24,18098,0
+SPPP.US,D,20210714,000000,19.28,19.5,19.26,19.4137,49298,0
+SPPP.US,D,20210715,000000,19.44,19.44,18.9,19.22,54902,0
+SPPP.US,D,20210716,000000,19.16,19.16,18.29,18.38,42118,0
+SPPP.US,D,20210719,000000,18.05,18.18,17.85,17.89,56893,0
+SPPP.US,D,20210720,000000,17.78,18.1,17.76,18.05,27910,0
+SPPP.US,D,20210721,000000,18.05,18.44,18.05,18.2703,18375,0
+SPPP.US,D,20210722,000000,18.43,18.57,18.17,18.49,22140,0
+SPPP.US,D,20210723,000000,18.53,18.63,18.05,18.1,31906,0
+SPPP.US,D,20210726,000000,18.27,18.4,18.1,18.14,16205,0
+SPPP.US,D,20210727,000000,18.1,18.15,17.66,17.775,32712,0
+SPPP.US,D,20210728,000000,17.87,18.1399,17.87,17.92,8648,0
+SPPP.US,D,20210729,000000,18.2,18.371,18.07,18.17,13544,0
+SPPP.US,D,20210730,000000,18.11,18.23,18.01,18.01,21157,0
+SPPP.US,D,20210802,000000,18.19,18.33,18.12,18.2,28905,0
+SPPP.US,D,20210803,000000,18.25,18.25,17.95,17.99,21673,0
+SPPP.US,D,20210804,000000,18.07,18.2,17.95,17.975,18663,0
+SPPP.US,D,20210805,000000,17.95,18.01,17.75,17.85,23239,0
+SPPP.US,D,20210806,000000,17.85,17.86,17.55,17.6,26163,0
+SPPP.US,D,20210809,000000,17.52,17.5999,17.4,17.54,105841,0
+SPPP.US,D,20210810,000000,17.63,17.89,17.49,17.835,26357,0
+SPPP.US,D,20210811,000000,17.89,18,17.7347,17.95,36082,0
+SPPP.US,D,20210812,000000,18.03,18.035,17.74,17.83,18772,0
+SPPP.US,D,20210813,000000,17.88,18.07,17.88,18,14212,0
+SPPP.US,D,20210816,000000,18.03,18.03,17.63,17.86,11066,0
+SPPP.US,D,20210817,000000,17.83,17.83,17.03,17.1281,30871,0
+SPPP.US,D,20210818,000000,17.19,17.19,16.7,16.94,53017,0
+SPPP.US,D,20210819,000000,16.9,16.9,16.12,16.2,58873,0
+SPPP.US,D,20210820,000000,16.17,16.28,16.02,16.28,63940,0
+SPPP.US,D,20210823,000000,16.58,16.8462,16.5528,16.76,101421,0
+SPPP.US,D,20210824,000000,16.94,17.18,16.94,17.08,17774,0
+SPPP.US,D,20210825,000000,17,17,16.76,16.84,19848,0
+SPPP.US,D,20210826,000000,16.74,16.74,16.55,16.68,28025,0
+SPPP.US,D,20210827,000000,16.74,16.9625,16.74,16.96,20624,0
+SPPP.US,D,20210830,000000,16.98,17.3299,16.98,17.32,28311,0
+SPPP.US,D,20210831,000000,17.34,17.34,17.07,17.23,12809,0
+SPPP.US,D,20210901,000000,17.22,17.22,16.8,16.87,31660,0
+SPPP.US,D,20210902,000000,16.82,16.8879,16.7,16.7224,22770,0
+SPPP.US,D,20210903,000000,16.65,17.05,16.65,17.02,13748,0
+SPPP.US,D,20210907,000000,16.85,16.85,16.57,16.62,36231,0
+SPPP.US,D,20210908,000000,16.46,16.46,15.85,16.12,57776,0
+SPPP.US,D,20210909,000000,16.35,16.35,15.76,15.78,76476,0
+SPPP.US,D,20210910,000000,15.9,16,15.52,15.57,40956,0
+SPPP.US,D,20210913,000000,15.55,15.66,15.15,15.44,109632,0
+SPPP.US,D,20210914,000000,15.12,15.35,14.76,15.02,117339,0
+SPPP.US,D,20210915,000000,15.03,15.08,14.65,14.94,77846,0
+SPPP.US,D,20210916,000000,14.79,15,14.7,14.9,56073,0
+SPPP.US,D,20210917,000000,15,15,14.7732,14.98,41280,0
+SPPP.US,D,20210920,000000,14.85,14.85,13.9,14.1,118148,0
+SPPP.US,D,20210921,000000,14.83,14.83,14.16,14.25,153936,0
+SPPP.US,D,20210922,000000,14.65,15.11,14.65,14.95,175198,0
+SPPP.US,D,20210923,000000,14.99,15.07,14.75,14.95,119572,0
+SPPP.US,D,20210924,000000,14.8,14.8,14.5,14.69,30868,0
+SPPP.US,D,20210927,000000,14.84,14.9,14.6,14.79,41886,0
+SPPP.US,D,20210928,000000,14.72,14.72,14.15,14.22,73155,0
+SPPP.US,D,20210929,000000,14.75,14.75,13.9711,14.09,52509,0
+SPPP.US,D,20210930,000000,14.19,14.45,14.18,14.32,33363,0
+SPPP.US,D,20211001,000000,14.46,14.4926,14.32,14.36,23591,0
+SPPP.US,D,20211004,000000,14.3,14.36,14.2,14.22,41562,0
+SPPP.US,D,20211005,000000,14.14,14.4,14.05,14.36,20822,0
+SPPP.US,D,20211006,000000,14.22,14.3,14.17,14.17,38666,0
+SPPP.US,D,20211007,000000,14.26,14.83,14.26,14.76,67228,0
+SPPP.US,D,20211008,000000,15.2,15.3991,15.15,15.28,93267,0
+SPPP.US,D,20211011,000000,15.88,15.88,15.5,15.57,48402,0
+SPPP.US,D,20211012,000000,15.51,15.51,15.11,15.29,34884,0
+SPPP.US,D,20211013,000000,15.32,15.6754,15.32,15.48,40362,0
+SPPP.US,D,20211014,000000,15.69,15.88,15.58,15.88,64284,0
+SPPP.US,D,20211015,000000,15.88,15.88,15.53,15.66,44843,0
+SPPP.US,D,20211018,000000,15.53,15.5399,15.19,15.47,99002,0
+SPPP.US,D,20211019,000000,15.6,15.935,15.6,15.8,53655,0
+SPPP.US,D,20211020,000000,16,16,15.35,15.8,61286,0
+SPPP.US,D,20211021,000000,15.83,15.83,15.07,15.35,89951,0
+SPPP.US,D,20211022,000000,15.35,15.5399,15.11,15.12,32294,0
+SPPP.US,D,20211025,000000,15.31,15.6199,15.2386,15.53,109549,0
+SPPP.US,D,20211026,000000,15.5,15.5,14.955,15.15,104258,0
+SPPP.US,D,20211027,000000,15.05,15.1599,14.91,14.9645,57041,0
+SPPP.US,D,20211028,000000,15,15.34,14.97,14.97,48281,0
+SPPP.US,D,20211029,000000,15.545,15.545,14.91,15.15,55434,0
+SPPP.US,D,20211101,000000,15.15,15.62,15.15,15.43,97421,0
+SPPP.US,D,20211102,000000,15.42,15.4999,15.13,15.28,37798,0
+SPPP.US,D,20211103,000000,15.08,15.3,15,15.22,28752,0
+SPPP.US,D,20211104,000000,15.4,15.551,15.1109,15.2,18623,0
+SPPP.US,D,20211105,000000,15.21,15.55,15.21,15.25,25461,0
+SPPP.US,D,20211108,000000,15.33,15.85,15.33,15.52,163399,0
+SPPP.US,D,20211109,000000,15.68,15.86,15.4,15.75,79908,0
+SPPP.US,D,20211110,000000,15.99,16.0699,15.59,15.86,106695,0
+SPPP.US,D,20211111,000000,15.7,16.18,15.7,16.06,65141,0
+SPPP.US,D,20211112,000000,16.04,16.1999,15.91,16.06,53005,0
+SPPP.US,D,20211115,000000,15.97,16.33,15.97,16.07,91243,0
+SPPP.US,D,20211116,000000,16.26,16.26,16,16.16,43620,0
+SPPP.US,D,20211117,000000,16.18,16.41,16,16.09,65482,0
+SPPP.US,D,20211118,000000,16.03,16.0447,15.75,15.77,30247,0
+SPPP.US,D,20211119,000000,15.79,15.8099,15.5,15.6,48386,0
+SPPP.US,D,20211122,000000,15.39,15.59,15.01,15.02,62064,0
+SPPP.US,D,20211123,000000,14.91,15.02,14.2711,14.49,121436,0
+SPPP.US,D,20211124,000000,14.51,14.59,14.3883,14.48,88728,0
+SPPP.US,D,20211126,000000,14.25,14.4,13.93,14.2492,105357,0
+SPPP.US,D,20211129,000000,14.85,14.85,14.0511,14.24,70427,0
+SPPP.US,D,20211130,000000,14.24,14.24,13.79,14.05,125420,0
+SPPP.US,D,20211201,000000,14.1,14.1,13.71,13.71,50112,0
+SPPP.US,D,20211202,000000,13.71,13.99,13.66,13.76,57246,0
+SPPP.US,D,20211203,000000,13.93,13.95,13.6,13.75,71520,0
+SPPP.US,D,20211206,000000,13.56,14,13.56,13.9,65453,0
+SPPP.US,D,20211207,000000,14.09,14.0999,13.81,13.83,24160,0
+SPPP.US,D,20211208,000000,13.81,14.0299,13.81,13.8909,45908,0
+SPPP.US,D,20211209,000000,13.54,13.77,13.419,13.52,74124,0
+SPPP.US,D,20211210,000000,13.31,13.52,13.2,13.26,49822,0
+SPPP.US,D,20211213,000000,13.24,13.48,12.73,12.73,83268,0
+SPPP.US,D,20211214,000000,12.37,12.7276,12.37,12.5988,41331,0
+SPPP.US,D,20211215,000000,12.41,12.82,12.12,12.69,74010,0
+SPPP.US,D,20211216,000000,13.3,13.3,12.76,13.24,89088,0
+SPPP.US,D,20211217,000000,13.27,13.69,13.2,13.32,79842,0
+SPPP.US,D,20211220,000000,13.23,13.365,12.91,13.11,39051,0
+SPPP.US,D,20211221,000000,13.28,13.5,13.25,13.415,70379,0
+SPPP.US,D,20211222,000000,13.5,14.14,13.5,14.04,110759,0
+SPPP.US,D,20211223,000000,14.25,14.43,14.1,14.23,62598,0
+SPPP.US,D,20211227,000000,14.3,14.4535,14.1,14.22,59535,0
+SPPP.US,D,20211228,000000,14.82,14.82,14.22,14.38,73058,0
+SPPP.US,D,20211229,000000,14.4,14.44,14.11,14.21,35162,0
+SPPP.US,D,20211230,000000,14.05,14.41,14.05,14.15,34769,0
+SPPP.US,D,20211231,000000,14.05,14.05,13.61,13.94,72377,0
+SPPP.US,D,20220103,000000,13.88,13.9899,13.5,13.58,56950,0
+SPPP.US,D,20220104,000000,13.81,14.0011,13.7901,13.8765,33691,0
+SPPP.US,D,20220105,000000,14.28,14.28,13.86,13.98,43750,0
+SPPP.US,D,20220106,000000,13.98,13.98,13.7759,13.85,35547,0
+SPPP.US,D,20220107,000000,13.8,13.9959,13.68,13.85,86354,0
+SPPP.US,D,20220110,000000,13.85,13.8838,13.52,13.77,40306,0
+SPPP.US,D,20220111,000000,13.86,13.94,13.6501,13.94,67726,0
+SPPP.US,D,20220112,000000,14.1,14.12,13.809,13.87,41830,0
+SPPP.US,D,20220113,000000,13.98,13.98,13.63,13.78,24074,0
+SPPP.US,D,20220114,000000,13.81,13.9299,13.64,13.68,26912,0
+SPPP.US,D,20220118,000000,13.91,14.025,13.82,13.84,36269,0
+SPPP.US,D,20220119,000000,14.5,14.75,14.45,14.62,112314,0
+SPPP.US,D,20220120,000000,14.86,15.14,14.86,15,136558,0
+SPPP.US,D,20220121,000000,15.27,15.39,15,15.28,126185,0
+SPPP.US,D,20220124,000000,15.83,15.83,15.13,15.42,139165,0
+SPPP.US,D,20220125,000000,15.41,15.77,15.29,15.75,89501,0
+SPPP.US,D,20220126,000000,16.06,16.44,16,16.13,113878,0
+SPPP.US,D,20220127,000000,16.15,16.2289,15.73,16.09,163531,0
+SPPP.US,D,20220128,000000,15.51,15.9679,15.51,15.75,127233,0
+SPPP.US,D,20220131,000000,15.9,16.1177,15.77,15.94,118202,0
+SPPP.US,D,20220201,000000,16.39,16.39,15.969,16.13,100365,0
+SPPP.US,D,20220202,000000,16.18,16.29,16.1201,16.16,30999,0
+SPPP.US,D,20220203,000000,16.09,16.24,15.7,16.01,65062,0
+SPPP.US,D,20220204,000000,15.78,16,15.78,15.8,50421,0
+SPPP.US,D,20220207,000000,15.96,15.96,15.5,15.74,59906,0
+SPPP.US,D,20220208,000000,15.7,15.88,15.7,15.82,41046,0
+SPPP.US,D,20220209,000000,15.86,16.09,15.8,16,50322,0
+SPPP.US,D,20220210,000000,15.56,16.19,15.56,15.73,58889,0
+SPPP.US,D,20220211,000000,15.69,16,15.3902,15.85,122284,0
+SPPP.US,D,20220214,000000,16.1,16.71,15.96,16.66,167349,0
+SPPP.US,D,20220215,000000,16.38,16.38,15.56,16.09,79323,0
+SPPP.US,D,20220216,000000,16.4,16.4,15.96,16.22,54748,0
+SPPP.US,D,20220217,000000,16.69,17.2,16.57,17.17,474971,0
+SPPP.US,D,20220218,000000,17.2,17.2,16.72,16.85,70373,0
+SPPP.US,D,20220222,000000,17.11,17.39,16.85,17.0831,161074,0
+SPPP.US,D,20220223,000000,17.5,17.81,17.26,17.72,242965,0
+SPPP.US,D,20220224,000000,18.91,18.91,16.52,16.99,634073,0
+SPPP.US,D,20220225,000000,16.99,17.1999,16.6701,17,78171,0
+SPPP.US,D,20220228,000000,17.45,17.77,17.2301,17.36,178065,0
+SPPP.US,D,20220301,000000,18.02,18.62,17.52,17.92,255569,0
+SPPP.US,D,20220302,000000,18.14,18.42,17.73,18.39,257357,0
+SPPP.US,D,20220303,000000,18.87,19,18.535,18.77,234243,0
+SPPP.US,D,20220304,000000,19.55,19.75,19.38,19.66,443019,0
+SPPP.US,D,20220307,000000,20.08,20.5,19.5035,20.32,513269,0
+SPPP.US,D,20220308,000000,20.5,21.048,19.59,20.99,606655,0
+SPPP.US,D,20220309,000000,19.88,20.3896,19.125,19.18,445210,0
+SPPP.US,D,20220310,000000,19.5,19.87,19.31,19.77,128807,0
+SPPP.US,D,20220311,000000,19.13,19.16,18.73,19.05,223629,0
+SPPP.US,D,20220314,000000,17.7,18.11,16.6,16.79,375493,0
+SPPP.US,D,20220315,000000,16.9,17.29,16.82,16.98,115239,0
+SPPP.US,D,20220316,000000,17.04,17.4,16.75,17.07,105629,0
+SPPP.US,D,20220317,000000,17.22,17.565,17.1114,17.56,322908,0
+SPPP.US,D,20220318,000000,17.75,17.75,17.43,17.47,65871,0
+SPPP.US,D,20220321,000000,17.65,17.88,17.48,17.81,84387,0
+SPPP.US,D,20220322,000000,17.73,17.82,16.95,17.31,88868,0
+SPPP.US,D,20220323,000000,17.38,17.5,17.19,17.25,70827,0
+SPPP.US,D,20220324,000000,17.25,17.38,17.06,17.16,96954,0
+SPPP.US,D,20220325,000000,17.08,17.29,16.19,16.38,192102,0
+SPPP.US,D,20220328,000000,16,16,15.65,15.85,104764,0
+SPPP.US,D,20220329,000000,15.42,15.69,15.1201,15.66,268410,0
+SPPP.US,D,20220330,000000,15.79,16.11,15.79,15.93,122657,0
+SPPP.US,D,20220331,000000,15.93,16.23,15.93,16.12,66990,0
+SPPP.US,D,20220401,000000,16.4,16.46,16.01,16.24,64605,0
+SPPP.US,D,20220404,000000,16.16,16.32,16.07,16.25,41507,0
+SPPP.US,D,20220405,000000,16.31,16.3259,15.6498,15.79,126197,0
+SPPP.US,D,20220406,000000,15.96,15.96,15.36,15.6,157699,0
+SPPP.US,D,20220407,000000,15.85,15.9,15.52,15.88,125663,0
+SPPP.US,D,20220408,000000,16.46,16.87,16.46,16.65,251438,0
+SPPP.US,D,20220411,000000,17.19,17.25,16.5,16.75,224522,0
+SPPP.US,D,20220412,000000,16.6,16.6939,16.1206,16.15,102736,0
+SPPP.US,D,20220413,000000,16.46,16.6,16.1901,16.31,71999,0
+SPPP.US,D,20220414,000000,16.36,16.6,16.2,16.4,123278,0
+SPPP.US,D,20220418,000000,16.7,16.9,16.58,16.7,247302,0
+SPPP.US,D,20220419,000000,16.48,16.51,16.31,16.42,58423,0
+SPPP.US,D,20220420,000000,16.36,16.89,16.36,16.74,51710,0
+SPPP.US,D,20220421,000000,16.64,16.72,16.3,16.49,42778,0
+SPPP.US,D,20220422,000000,16.18,16.465,15.92,15.92,325131,0
+SPPP.US,D,20220425,000000,15.15,15.15,14.542,14.8,213523,0
+SPPP.US,D,20220426,000000,14.9,15.23,14.86,14.92,40036,0
+SPPP.US,D,20220427,000000,15.19,15.34,14.96,14.97,42524,0
+SPPP.US,D,20220428,000000,15.01,15.24,15.01,15.08,36697,0
+SPPP.US,D,20220429,000000,15.61,15.71,15.3975,15.71,99601,0
+SPPP.US,D,20220502,000000,15.71,15.87,15,15.14,80476,0
+SPPP.US,D,20220503,000000,15.38,15.71,15.38,15.56,39123,0
+SPPP.US,D,20220504,000000,15.41,15.7591,15.41,15.66,22119,0
+SPPP.US,D,20220505,000000,15.6,15.66,15.0606,15.29,91025,0
+SPPP.US,D,20220506,000000,14.76,14.88,14.41,14.5,146781,0
+SPPP.US,D,20220509,000000,14.37,14.84,14.28,14.64,92645,0
+SPPP.US,D,20220510,000000,14.55,14.71,14.45,14.46,38991,0
+SPPP.US,D,20220511,000000,14.66,14.6874,14.4108,14.45,64038,0
+SPPP.US,D,20220512,000000,13.95,14,13.22,13.22,178052,0
+SPPP.US,D,20220513,000000,13.5,13.55,13.3201,13.34,69779,0
+SPPP.US,D,20220516,000000,13.53,13.82,13.3682,13.74,51474,0
+SPPP.US,D,20220517,000000,13.96,14.1282,13.81,14.03,164122,0
+SPPP.US,D,20220518,000000,13.95,13.99,13.5194,13.63,72891,0
+SPPP.US,D,20220519,000000,13.71,14.04,13.63,13.93,90441,0
+SPPP.US,D,20220520,000000,13.78,14.1439,13.57,13.72,70145,0
+SPPP.US,D,20220523,000000,13.8,13.98,13.76,13.76,43893,0
+SPPP.US,D,20220524,000000,13.92,13.97,13.66,13.94,44788,0
+SPPP.US,D,20220525,000000,13.85,13.96,13.68,13.81,72613,0
+SPPP.US,D,20220526,000000,13.8665,13.92,13.74,13.77,52845,0
+SPPP.US,D,20220527,000000,13.86,14.2,13.86,13.99,35661,0
+SPPP.US,D,20220531,000000,14.14,14.25,13.8446,14.01,89006,0
+SPPP.US,D,20220601,000000,13.98,14.25,13.98,14.01,24500,0
+SPPP.US,D,20220602,000000,14.19,14.57,14.19,14.41,41318,0
+SPPP.US,D,20220603,000000,14.32,14.42,14.095,14.13,74388,0
+SPPP.US,D,20220606,000000,14.2,14.5,14.2,14.33,45648,0
+SPPP.US,D,20220607,000000,14.08,14.2799,14.0201,14.25,39528,0
+SPPP.US,D,20220608,000000,14.1,14.19,14,14.02,79641,0
+SPPP.US,D,20220609,000000,13.83,13.9679,13.5415,13.69,122832,0
+SPPP.US,D,20220610,000000,13.51,13.7,13.3,13.64,39846,0
+SPPP.US,D,20220613,000000,13.21,13.27,12.8201,12.99,160251,0
+SPPP.US,D,20220614,000000,12.97,13.05,12.86,12.96,43827,0
+SPPP.US,D,20220615,000000,13.23,13.37,13.1595,13.17,48461,0
+SPPP.US,D,20220616,000000,13.22,13.35,13.15,13.23,100534,0
+SPPP.US,D,20220617,000000,13.14,13.19,12.86,12.92,79689,0
+SPPP.US,D,20220621,000000,13.06,13.42,13.06,13.12,52818,0
+SPPP.US,D,20220622,000000,13.06,13.1778,12.9401,13.04,22652,0
+SPPP.US,D,20220623,000000,12.97,13.1286,12.76,12.8,46877,0
+SPPP.US,D,20220624,000000,12.87,13.0493,12.86,12.93,59250,0
+SPPP.US,D,20220627,000000,13.06,13.12,12.87,12.89,26230,0
+SPPP.US,D,20220628,000000,12.96,13.07,12.89,13.02,180394,0
+SPPP.US,D,20220629,000000,13.64,13.7029,13.25,13.56,168491,0
+SPPP.US,D,20220630,000000,13.19,13.2799,13,13.22,76227,0
+SPPP.US,D,20220701,000000,13.02,13.35,13.02,13.34,35468,0
+SPPP.US,D,20220705,000000,13.02,13.2299,12.8474,13.01,66739,0
+SPPP.US,D,20220706,000000,13.04,13.28,12.87,12.87,113112,0
+SPPP.US,D,20220707,000000,13.16,13.48,13.1533,13.42,111185,0
+SPPP.US,D,20220708,000000,13.55,14.1874,13.55,14.03,89647,0
+SPPP.US,D,20220711,000000,14.03,14.22,13.96,13.97,79539,0
+SPPP.US,D,20220712,000000,13.89,13.96,13.3501,13.44,58834,0
+SPPP.US,D,20220713,000000,13.25,13.47,13.05,13.27,63026,0
+SPPP.US,D,20220714,000000,12.97,12.97,12.63,12.9236,51862,0
+SPPP.US,D,20220715,000000,12.81,12.82,12.52,12.59,43247,0
+SPPP.US,D,20220718,000000,12.8,13.0702,12.64,12.71,60100,0
+SPPP.US,D,20220719,000000,12.98,13.16,12.74,12.87,32344,0
+SPPP.US,D,20220720,000000,12.95,12.95,12.75,12.79,36480,0
+SPPP.US,D,20220721,000000,12.85,13.05,12.725,13.05,42229,0
+SPPP.US,D,20220722,000000,13.26,13.84,13.26,13.51,52351,0
+SPPP.US,D,20220725,000000,13.68,13.72,13.46,13.56,34346,0
+SPPP.US,D,20220726,000000,13.5,13.6399,13.41,13.48,19041,0
+SPPP.US,D,20220727,000000,13.69,13.74,13.24,13.6,33756,0
+SPPP.US,D,20220728,000000,13.98,13.98,13.6801,13.83,27802,0
+SPPP.US,D,20220729,000000,13.83,14.18,13.83,14.04,38770,0
+SPPP.US,D,20220801,000000,14.26,14.55,14.225,14.4,43686,0
+SPPP.US,D,20220802,000000,14.48,14.49,13.8708,13.95,60592,0
+SPPP.US,D,20220803,000000,13.82,13.85,13.62,13.72,34168,0
+SPPP.US,D,20220804,000000,13.85,14.2231,13.85,14.14,55175,0
+SPPP.US,D,20220805,000000,14.25,14.55,14.18,14.36,50031,0
+SPPP.US,D,20220808,000000,14.44,14.9767,14.412,14.94,67299,0
+SPPP.US,D,20220809,000000,14.9,14.95,14.76,14.82,75666,0
+SPPP.US,D,20220810,000000,14.95,15.1,14.8601,15.06,56652,0
+SPPP.US,D,20220811,000000,15.2,15.455,15.15,15.27,47626,0
+SPPP.US,D,20220812,000000,15.04,15.21,14.88,15.05,51812,0
+SPPP.US,D,20220815,000000,14.6,14.71,14.25,14.6,101548,0
+SPPP.US,D,20220816,000000,14.45,14.6,14.44,14.59,19285,0
+SPPP.US,D,20220817,000000,14.51,14.51,14.27,14.31,49096,0
+SPPP.US,D,20220818,000000,14.33,14.4856,14.33,14.44,45863,0
+SPPP.US,D,20220819,000000,14.34,14.37,14.09,14.22,26594,0
+SPPP.US,D,20220822,000000,13.8,13.81,13.4469,13.54,61635,0
+SPPP.US,D,20220823,000000,13.5,13.69,13.47,13.61,55973,0
+SPPP.US,D,20220824,000000,13.65,13.81,13.65,13.77,24775,0
+SPPP.US,D,20220825,000000,14.05,14.23,13.84,14.19,44511,0
+SPPP.US,D,20220826,000000,14.25,14.4699,13.9,14.01,36979,0
+SPPP.US,D,20220829,000000,14.05,14.26,14.01,14.18,39255,0
+SPPP.US,D,20220830,000000,14.12,14.2,13.71,13.83,66142,0
+SPPP.US,D,20220831,000000,13.83,14.1323,13.6797,13.71,22957,0
+SPPP.US,D,20220901,000000,13.53,13.585,13.26,13.38,47944,0
+SPPP.US,D,20220902,000000,13.55,13.74,13.45,13.53,54271,0
+SPPP.US,D,20220906,000000,13.6,13.79,13.26,13.44,47529,0
+SPPP.US,D,20220907,000000,13.58,13.7371,13.49,13.66,39586,0
+SPPP.US,D,20220908,000000,13.83,14.3,13.83,14.02,50317,0
+SPPP.US,D,20220909,000000,14.2,14.25,14.05,14.25,36238,0
+SPPP.US,D,20220912,000000,14.59,14.7499,14.53,14.69,39134,0
+SPPP.US,D,20220913,000000,14.15,14.4544,13.985,14.04,81213,0
+SPPP.US,D,20220914,000000,14,14.39,13.98,14.25,45159,0
+SPPP.US,D,20220915,000000,14.21,14.4,14.18,14.24,42004,0
+SPPP.US,D,20220916,000000,14.01,14.24,13.88,14.08,30005,0
+SPPP.US,D,20220919,000000,14,14.79,14,14.79,68124,0
+SPPP.US,D,20220920,000000,14.55,14.8,14.2601,14.49,43821,0
+SPPP.US,D,20220921,000000,14.57,14.59,14.18,14.26,27343,0
+SPPP.US,D,20220922,000000,14.3,14.5,14.3,14.42,33018,0
+SPPP.US,D,20220923,000000,14.06,14.13,13.48,13.68,99015,0
+SPPP.US,D,20220926,000000,13.69,13.87,13.415,13.48,31198,0
+SPPP.US,D,20220927,000000,13.62,13.8999,13.53,13.54,15292,0
+SPPP.US,D,20220928,000000,13.77,14.08,13.69,14.04,47410,0
+SPPP.US,D,20220929,000000,14.24,14.37,13.97,14.325,55573,0
+SPPP.US,D,20220930,000000,14.4,14.55,14.21,14.3,51019,0
+SPPP.US,D,20221003,000000,14.74,14.79,14.4,14.65,53432,0
+SPPP.US,D,20221004,000000,15,15.37,15,15.25,67242,0
+SPPP.US,D,20221005,000000,14.99,15.17,14.83,14.9,42271,0
+SPPP.US,D,20221006,000000,14.97,15.1599,14.8,14.84,25938,0
+SPPP.US,D,20221007,000000,14.98,15.08,14.53,14.53,22702,0
+SPPP.US,D,20221010,000000,14.6,14.935,14.38,14.55,25273,0
+SPPP.US,D,20221011,000000,14.52,14.56,13.97,13.98,39874,0
+SPPP.US,D,20221012,000000,13.99,14.1703,13.99,14.1238,12841,0
+SPPP.US,D,20221013,000000,13.67,14.1399,13.56,14.02,31705,0
+SPPP.US,D,20221014,000000,14,14.04,13.61,13.61,20178,0
+SPPP.US,D,20221017,000000,13.82,13.96,13.66,13.7278,10663,0
+SPPP.US,D,20221018,000000,13.97,13.9799,13.78,13.91,11700,0
+SPPP.US,D,20221019,000000,13.78,13.8792,13.61,13.65,27200,0
+SPPP.US,D,20221020,000000,13.81,14.25,13.81,14.11,21248,0
+SPPP.US,D,20221021,000000,13.69,14.09,13.69,13.9,23314,0
+SPPP.US,D,20221024,000000,13.96,14.16,13.89,13.96,21816,0
+SPPP.US,D,20221025,000000,13.76,13.98,13.6116,13.7,33065,0
+SPPP.US,D,20221026,000000,13.82,14.17,13.82,14.05,30314,0
+SPPP.US,D,20221027,000000,14.05,14.16,13.91,14.16,15428,0
+SPPP.US,D,20221028,000000,13.97,14.14,13.8547,13.87,39527,0
+SPPP.US,D,20221031,000000,13.51,13.7499,13.5,13.576,25356,0
+SPPP.US,D,20221101,000000,13.95,14.15,13.75,13.76,35006,0
+SPPP.US,D,20221102,000000,13.94,13.9648,13.51,13.58,20997,0
+SPPP.US,D,20221103,000000,13.41,13.49,13.3,13.46,34484,0
+SPPP.US,D,20221104,000000,13.99,14,13.58,13.65,66917,0
+SPPP.US,D,20221107,000000,13.67,13.99,13.67,13.98,31293,0
+SPPP.US,D,20221108,000000,13.99,14.4,13.833,14.2,47608,0
+SPPP.US,D,20221109,000000,14.16,14.27,13.82,13.91,22959,0
+SPPP.US,D,20221110,000000,14.17,14.44,14.14,14.32,56167,0
+SPPP.US,D,20221111,000000,14.42,14.59,14.42,14.45,32241,0
+SPPP.US,D,20221114,000000,14.39,14.5,14.36,14.5,43966,0
+SPPP.US,D,20221115,000000,14.71,14.9185,14.52,14.7,34824,0
+SPPP.US,D,20221116,000000,14.7,14.7,14.3732,14.65,42435,0
+SPPP.US,D,20221117,000000,14.19,14.3467,14.02,14.115,29308,0
+SPPP.US,D,20221118,000000,13.93,14.0999,13.85,13.96,29732,0
+SPPP.US,D,20221121,000000,13.72,13.8003,13.4811,13.6,31792,0
+SPPP.US,D,20221122,000000,13.71,13.8201,13.71,13.775,25401,0
+SPPP.US,D,20221123,000000,13.73,13.99,13.72,13.93,17263,0
+SPPP.US,D,20221125,000000,13.72,13.9889,13.63,13.754,17494,0
+SPPP.US,D,20221128,000000,13.71,13.85,13.52,13.61,19701,0
+SPPP.US,D,20221129,000000,13.84,13.9899,13.5401,13.71,24453,0
+SPPP.US,D,20221130,000000,14,14.08,13.82,13.95,35296,0
+SPPP.US,D,20221201,000000,14.13,14.25,14.001,14.19,37234,0
+SPPP.US,D,20221202,000000,13.87,14.12,13.75,14.12,26242,0
+SPPP.US,D,20221205,000000,14.09,14.12,13.55,13.71,31056,0
+SPPP.US,D,20221206,000000,13.74,13.86,13.35,13.54,39834,0
+SPPP.US,D,20221207,000000,13.6,13.7307,13.5099,13.58,25652,0
+SPPP.US,D,20221208,000000,13.7,13.9435,13.68,13.87,17068,0
+SPPP.US,D,20221209,000000,13.9,14.25,13.85,14.04,38522,0
+SPPP.US,D,20221212,000000,14.01,14.08,13.67,13.74,28612,0
+SPPP.US,D,20221213,000000,14,14.39,13.9686,14,39358,0
+SPPP.US,D,20221214,000000,13.97,14.05,13.86,13.95,42002,0
+SPPP.US,D,20221215,000000,13.94,13.94,13.33,13.4632,56160,0
+SPPP.US,D,20221216,000000,13.31,13.5999,13.03,13.15,76532,0
+SPPP.US,D,20221219,000000,13.52,13.52,12.88,12.94,75177,0
+SPPP.US,D,20221220,000000,13.02,13.41,12.89,13.33,56660,0
+SPPP.US,D,20221221,000000,13.06,13.38,13.06,13.11,94222,0
+SPPP.US,D,20221222,000000,12.87,13.23,12.87,12.93,54112,0
+SPPP.US,D,20221223,000000,13.16,13.46,13,13.36,101528,0
+SPPP.US,D,20221227,000000,13.51,13.74,13.2651,13.67,48393,0
+SPPP.US,D,20221228,000000,13.59,13.66,13.16,13.35,46299,0
+SPPP.US,D,20221229,000000,13.45,13.75,13.45,13.58,64422,0
+SPPP.US,D,20221230,000000,13.65,13.71,13.35,13.61,43966,0
+SPPP.US,D,20230103,000000,13.79,13.943,13.31,13.45,67543,0
+SPPP.US,D,20230104,000000,13.52,14.12,13.45,13.97,140414,0
+SPPP.US,D,20230105,000000,13.89,13.89,13.42,13.61,32535,0
+SPPP.US,D,20230106,000000,13.72,14.0799,13.6995,14,92648,0
+SPPP.US,D,20230109,000000,14.01,14.2399,13.75,13.7876,36982,0
+SPPP.US,D,20230110,000000,13.83,13.96,13.7,13.76,24361,0
+SPPP.US,D,20230111,000000,13.86,13.8999,13.75,13.85,10470,0
+SPPP.US,D,20230112,000000,13.87,13.97,13.6786,13.84,26522,0
+SPPP.US,D,20230113,000000,13.68,13.91,13.68,13.86,63543,0
+SPPP.US,D,20230117,000000,13.78,13.94,13.54,13.628,100050,0
+SPPP.US,D,20230118,000000,13.94,14,13.28,13.52,38693,0
+SPPP.US,D,20230119,000000,13.36,13.97,13.35,13.83,32759,0
+SPPP.US,D,20230120,000000,13.75,13.99,13.67,13.89,28551,0
+SPPP.US,D,20230123,000000,13.86,13.876,13.6925,13.81,25690,0
+SPPP.US,D,20230124,000000,13.8327,14,13.82,13.92,26701,0
+SPPP.US,D,20230125,000000,13.83,13.83,13.69,13.76,23699,0
+SPPP.US,D,20230126,000000,13.76,13.76,13.5,13.5,43801,0
+SPPP.US,D,20230127,000000,13.38,13.38,13.25,13.31,100854,0
+SPPP.US,D,20230130,000000,13.37,13.46,13.15,13.16,117301,0
+SPPP.US,D,20230131,000000,13.17,13.41,13.1,13.28,32557,0
+SPPP.US,D,20230201,000000,13.47,13.47,13.1,13.37,80649,0
+SPPP.US,D,20230202,000000,13.41,13.45,13.23,13.32,89129,0
+SPPP.US,D,20230203,000000,13.22,13.42,12.94,13.0546,107019,0
+SPPP.US,D,20230206,000000,13,13.13,12.85,13.0367,57678,0
+SPPP.US,D,20230207,000000,13.03,13.2,13.03,13.07,80038,0
+SPPP.US,D,20230208,000000,13.19,13.24,13.035,13.1,31512,0
+SPPP.US,D,20230209,000000,13.1,13.13,12.88,13,25803,0
+SPPP.US,D,20230210,000000,12.89,12.938,12.65,12.69,100680,0
+SPPP.US,D,20230213,000000,12.78,12.78,12.65,12.66,67706,0
+SPPP.US,D,20230214,000000,12.66,12.78,12.2743,12.47,124652,0
+SPPP.US,D,20230215,000000,12.25,12.3543,12.15,12.18,70271,0
+SPPP.US,D,20230216,000000,12.27,12.27,12.1,12.16,124744,0
+SPPP.US,D,20230217,000000,12.05,12.1399,11.9021,12.09,76932,0
+SPPP.US,D,20230221,000000,12.23,12.27,12.05,12.19,130669,0
+SPPP.US,D,20230222,000000,12.2,12.2,11.97,11.99,71098,0
+SPPP.US,D,20230223,000000,11.95,12.05,11.655,11.79,75315,0
+SPPP.US,D,20230224,000000,11.43,11.4719,11.31,11.38,118867,0
+SPPP.US,D,20230227,000000,11.9,11.9,11.51,11.66,34043,0
+SPPP.US,D,20230228,000000,11.7,11.7,11.51,11.54,62341,0
+SPPP.US,D,20230301,000000,11.59,11.82,11.59,11.59,26496,0
+SPPP.US,D,20230302,000000,11.63,11.82,11.6,11.82,35926,0
+SPPP.US,D,20230303,000000,11.88,12,11.7101,11.96,45753,0
+SPPP.US,D,20230306,000000,11.83,11.99,11.7806,11.99,31138,0
+SPPP.US,D,20230307,000000,11.8,11.889,11.5,11.5,59329,0
+SPPP.US,D,20230308,000000,11.6,11.7333,11.45,11.48,27663,0
+SPPP.US,D,20230309,000000,11.42,11.7,11.42,11.59,43116,0
+SPPP.US,D,20230310,000000,11.66,11.8644,11.56,11.63,47850,0
+SPPP.US,D,20230313,000000,11.86,12.19,11.86,12.04,125772,0
+SPPP.US,D,20230314,000000,12.13,12.13,11.96,12.03,60781,0
+SPPP.US,D,20230315,000000,11.75,11.8,11.625,11.75,50552,0
+SPPP.US,D,20230316,000000,11.77,11.77,11.54,11.63,22170,0
+SPPP.US,D,20230317,000000,11.68,11.68,11.47,11.52,79955,0
+SPPP.US,D,20230320,000000,11.65,11.71,11.45,11.66,78321,0
+SPPP.US,D,20230321,000000,11.7,11.7,11.45,11.54,33109,0
+SPPP.US,D,20230322,000000,11.7,11.89,11.6501,11.8,88018,0
+SPPP.US,D,20230323,000000,11.82,11.9099,11.75,11.81,44920,0
+SPPP.US,D,20230324,000000,11.79,11.85,11.65,11.77,42001,0
+SPPP.US,D,20230327,000000,11.71,11.78,11.65,11.78,18287,0
+SPPP.US,D,20230328,000000,11.71,11.79,11.6461,11.79,24998,0
+SPPP.US,D,20230329,000000,11.87,11.9799,11.745,11.91,60234,0
+SPPP.US,D,20230330,000000,12.13,12.1751,12.04,12.04,48787,0
+SPPP.US,D,20230331,000000,12.2,12.23,12.09,12.21,55116,0
+SPPP.US,D,20230403,000000,12.15,12.32,12.13,12.15,45334,0
+SPPP.US,D,20230404,000000,12.26,12.44,12.24,12.39,74145,0
+SPPP.US,D,20230405,000000,12.41,12.5,12.17,12.36,96031,0
+SPPP.US,D,20230406,000000,12.29,12.5,12.29,12.42,49482,0
+SPPP.US,D,20230410,000000,12.33,12.33,12.15,12.22,31553,0
+SPPP.US,D,20230411,000000,12.2,12.48,12.2,12.33,62204,0
+SPPP.US,D,20230412,000000,12.49,12.62,12.48,12.57,87870,0
+SPPP.US,D,20230413,000000,12.66,12.85,12.5701,12.83,108509,0
+SPPP.US,D,20230414,000000,12.83,12.85,12.58,12.82,35467,0
+SPPP.US,D,20230417,000000,12.88,13,12.79,12.87,84141,0
+SPPP.US,D,20230418,000000,13.23,13.5,13.2163,13.26,103563,0
+SPPP.US,D,20230419,000000,13.2,13.38,13.1501,13.25,39559,0
+SPPP.US,D,20230420,000000,13.34,13.3793,13.13,13.18,49608,0
+SPPP.US,D,20230421,000000,13.52,13.59,13.351,13.43,47175,0
+SPPP.US,D,20230424,000000,13.07,13.0774,12.84,12.92,49134,0
+SPPP.US,D,20230425,000000,12.78,12.82,12.65,12.8,65226,0
+SPPP.US,D,20230426,000000,12.92,12.98,12.82,12.98,27725,0
+SPPP.US,D,20230427,000000,12.79,12.95,12.71,12.87,23560,0
+SPPP.US,D,20230428,000000,12.75,12.9299,12.67,12.89,21966,0
+SPPP.US,D,20230501,000000,12.97,12.97,12.41,12.5,43132,0
+SPPP.US,D,20230502,000000,12.38,12.4838,12.25,12.44,38428,0
+SPPP.US,D,20230503,000000,12.33,12.5,12.25,12.3,32690,0
+SPPP.US,D,20230504,000000,12.31,12.47,12.2701,12.47,38858,0
+SPPP.US,D,20230505,000000,12.51,12.74,12.51,12.7,27992,0
+SPPP.US,D,20230508,000000,13.02,13.18,12.91,12.91,58358,0
+SPPP.US,D,20230509,000000,12.96,13.34,12.91,13.28,121539,0
+SPPP.US,D,20230510,000000,13.39,13.55,13.39,13.5,68865,0
+SPPP.US,D,20230511,000000,13.49,13.49,13.06,13.14,64161,0
+SPPP.US,D,20230512,000000,13.09,13.09,12.71,12.71,28724,0
+SPPP.US,D,20230515,000000,12.79,13.005,12.79,12.93,16572,0
+SPPP.US,D,20230516,000000,12.92,12.92,12.7001,12.8,17902,0
+SPPP.US,D,20230517,000000,12.86,12.9,12.72,12.83,20575,0
+SPPP.US,D,20230518,000000,12.79,12.79,12.57,12.66,35141,0
+SPPP.US,D,20230519,000000,12.93,12.96,12.79,12.8,37445,0
+SPPP.US,D,20230522,000000,12.83,12.933,12.82,12.85,21030,0
+SPPP.US,D,20230523,000000,12.64,12.7422,12.5701,12.62,23853,0
+SPPP.US,D,20230524,000000,12.49,12.5,12.25,12.41,59352,0
+SPPP.US,D,20230525,000000,12.34,12.4897,12.18,12.36,30524,0
+SPPP.US,D,20230526,000000,12.46,12.54,12.21,12.39,25704,0
+SPPP.US,D,20230530,000000,12.35,12.3706,12.2,12.25,52214,0
+SPPP.US,D,20230531,000000,12.17,12.19,11.99,12,71367,0
+SPPP.US,D,20230601,000000,12,12.2233,12,12.14,32989,0
+SPPP.US,D,20230602,000000,12.35,12.36,12.1452,12.25,28272,0
+SPPP.US,D,20230605,000000,12.2,12.3119,12.14,12.22,23609,0
+SPPP.US,D,20230606,000000,12.18,12.31,12.13,12.26,34099,0
+SPPP.US,D,20230607,000000,12.25,12.3889,12.05,12.05,42240,0
+SPPP.US,D,20230608,000000,12.02,12.13,11.9196,11.95,42993,0
+SPPP.US,D,20230609,000000,11.81,11.86,11.71,11.81,26899,0
+SPPP.US,D,20230612,000000,11.74,11.89,11.74,11.85,30287,0
+SPPP.US,D,20230613,000000,11.92,12.02,11.7801,11.83,21272,0
+SPPP.US,D,20230614,000000,11.93,11.9574,11.79,11.8426,18347,0
+SPPP.US,D,20230615,000000,11.8252,11.9895,11.8252,11.96,20045,0
+SPPP.US,D,20230616,000000,12.01,12.09,11.91,11.99,36895,0
+SPPP.US,D,20230620,000000,11.92,11.94,11.75,11.92,56025,0
+SPPP.US,D,20230621,000000,11.75,11.81,11.64,11.69,27411,0
+SPPP.US,D,20230622,000000,11.56,11.56,11.31,11.36,79564,0
+SPPP.US,D,20230623,000000,11.33,11.36,11.27,11.27,31589,0
+SPPP.US,D,20230626,000000,11.58,11.64,11.32,11.33,51853,0
+SPPP.US,D,20230627,000000,11.4,11.4,11.25,11.33,30346,0
+SPPP.US,D,20230628,000000,11.08,11.25,10.95,11.21,140173,0
+SPPP.US,D,20230629,000000,10.88,11.08,10.88,11.03,46818,0
+SPPP.US,D,20230630,000000,11.01,11.075,10.88,10.93,97218,0
+SPPP.US,D,20230703,000000,10.95,11.035,10.86,10.93,52663,0
+SPPP.US,D,20230705,000000,10.95,11.14,10.93,10.99,44974,0
+SPPP.US,D,20230706,000000,10.88,10.95,10.73,10.8,33553,0
+SPPP.US,D,20230707,000000,10.83,10.95,10.83,10.92,19734,0
+SPPP.US,D,20230710,000000,10.8,11.05,10.75,11.02,34521,0
+SPPP.US,D,20230711,000000,10.98,11,10.9,10.9,83906,0
+SPPP.US,D,20230712,000000,11.11,11.215,11.07,11.12,63296,0
+SPPP.US,D,20230713,000000,11.25,11.38,11.16,11.33,51288,0
+SPPP.US,D,20230714,000000,11.29,11.29,11.15,11.22,28404,0
+SPPP.US,D,20230717,000000,11.27,11.35,11.1812,11.24,12131,0
+SPPP.US,D,20230718,000000,11.34,11.53,11.31,11.43,61957,0
+SPPP.US,D,20230719,000000,11.43,11.45,11.3199,11.4,32938,0
+SPPP.US,D,20230720,000000,11.34,11.35,11.15,11.2,38240,0
+SPPP.US,D,20230721,000000,11.19,11.35,11.12,11.35,23669,0
+SPPP.US,D,20230724,000000,11.33,11.34,11.23,11.25,40700,0
+SPPP.US,D,20230725,000000,11.28,11.41,11.25,11.41,33568,0
+SPPP.US,D,20230726,000000,11.25,11.4,11.1601,11.39,48850,0
+SPPP.US,D,20230727,000000,11.31,11.31,11.02,11.07,110057,0
+SPPP.US,D,20230728,000000,11.05,11.23,11,11.15,17438,0
+SPPP.US,D,20230731,000000,11.35,11.4,11.2,11.34,72489,0
+SPPP.US,D,20230801,000000,10.99,11.09,10.95,11.04,33028,0
+SPPP.US,D,20230802,000000,10.99,11.14,10.95,10.99,17683,0
+SPPP.US,D,20230803,000000,11.02,11.09,10.952,10.97,15664,0
+SPPP.US,D,20230804,000000,11.04,11.1288,10.98,11.04,102263,0
+SPPP.US,D,20230807,000000,11.07,11.07,10.88,10.96,14817,0
+SPPP.US,D,20230808,000000,10.62,10.84,10.62,10.79,105205,0
+SPPP.US,D,20230809,000000,10.77,10.835,10.61,10.79,43646,0
+SPPP.US,D,20230810,000000,10.88,11.0989,10.88,11.02,54796,0
+SPPP.US,D,20230811,000000,11.04,11.09,10.98,11.04,15327,0
+SPPP.US,D,20230814,000000,10.94,10.97,10.78,10.96,24647,0
+SPPP.US,D,20230815,000000,10.75,10.84,10.7,10.7,40115,0
+SPPP.US,D,20230816,000000,10.65,10.789,10.5601,10.63,26816,0
+SPPP.US,D,20230817,000000,10.74,10.86,10.65,10.72,8167,0
+SPPP.US,D,20230818,000000,10.76,10.89,10.76,10.83,38835,0
+SPPP.US,D,20230821,000000,10.85,10.9,10.71,10.81,26034,0
+SPPP.US,D,20230822,000000,10.98,11.0599,10.87,10.92,33277,0
+SPPP.US,D,20230823,000000,11.1,11.12,10.99,11.03,46160,0
+SPPP.US,D,20230824,000000,10.87,11.06,10.87,10.97,46042,0
+SPPP.US,D,20230825,000000,11.02,11.0909,10.8201,11.05,44441,0
+SPPP.US,D,20230828,000000,11.18,11.27,11.0801,11.23,47670,0
+SPPP.US,D,20230829,000000,11.15,11.2709,11.051,11.22,24324,0
+SPPP.US,D,20230830,000000,11.15,11.23,11.149,11.15,37511,0
+SPPP.US,D,20230831,000000,11.15,11.2299,11.115,11.22,50640,0
+SPPP.US,D,20230901,000000,11.28,11.28,11.13,11.14,22758,0
+SPPP.US,D,20230905,000000,11.05,11.06,10.9201,10.96,27017,0
+SPPP.US,D,20230906,000000,10.83,10.9,10.6901,10.9,35952,0
+SPPP.US,D,20230907,000000,10.75,10.89,10.75,10.77,14723,0
+SPPP.US,D,20230908,000000,10.82,10.86,10.67,10.75,50777,0
+SPPP.US,D,20230911,000000,10.78,10.84,10.64,10.65,90555,0
+SPPP.US,D,20230912,000000,10.66,10.8389,10.66,10.81,51176,0
+SPPP.US,D,20230913,000000,10.82,10.87,10.7966,10.82,15935,0
+SPPP.US,D,20230914,000000,10.8,10.92,10.7901,10.82,36805,0
+SPPP.US,D,20230915,000000,11.19,11.19,10.87,10.9,30707,0
+SPPP.US,D,20230918,000000,10.88,10.9786,10.88,10.91,55130,0
+SPPP.US,D,20230919,000000,11.02,11.1699,11,11,55720,0
+SPPP.US,D,20230920,000000,11.1,11.1667,10.91,10.91,47735,0
+SPPP.US,D,20230921,000000,10.9,11.0199,10.8397,10.91,18739,0
+SPPP.US,D,20230922,000000,11,11.1111,10.92,10.97,18850,0
+SPPP.US,D,20230925,000000,10.87,10.89,10.75,10.81,46619,0
+SPPP.US,D,20230926,000000,10.64,10.7719,10.62,10.69,41412,0
+SPPP.US,D,20230927,000000,10.72,10.74,10.6,10.66,15251,0
+SPPP.US,D,20230928,000000,10.68,10.85,10.64,10.82,60821,0
+SPPP.US,D,20230929,000000,10.97,10.97,10.69,10.77,28663,0
+SPPP.US,D,20231002,000000,10.66,10.6635,10.42,10.45,37583,0
+SPPP.US,D,20231003,000000,10.28,10.38,10.27,10.3,110912,0
+SPPP.US,D,20231004,000000,10.27,10.2701,10.14,10.24,40820,0
+SPPP.US,D,20231005,000000,10.1892,10.1892,10.06,10.1,42175,0
+SPPP.US,D,20231006,000000,10.1,10.33,10.08,10.27,28819,0
+SPPP.US,D,20231009,000000,10.21,10.38,10.11,10.37,26876,0
+SPPP.US,D,20231010,000000,10.24,10.42,10.19,10.33,37459,0
+SPPP.US,D,20231011,000000,10.38,10.41,10.27,10.3948,20284,0
+SPPP.US,D,20231012,000000,10.32,10.3399,10.12,10.12,29634,0
+SPPP.US,D,20231013,000000,10.21,10.2375,10.0608,10.16,59390,0
+SPPP.US,D,20231016,000000,10.11,10.31,10.11,10.31,21872,0
+SPPP.US,D,20231017,000000,10.27,10.3119,10.21,10.275,18337,0
+SPPP.US,D,20231018,000000,10.24,10.25,10.02,10.13,33198,0
+SPPP.US,D,20231019,000000,10.11,10.21,10.0401,10.18,26320,0
+SPPP.US,D,20231020,000000,10.19,10.276,10.155,10.19,41967,0
+SPPP.US,D,20231023,000000,10.22,10.47,10.1501,10.46,420920,0
+SPPP.US,D,20231024,000000,10.23,10.2945,10.15,10.2,23208,0
+SPPP.US,D,20231025,000000,10.28,10.38,10.27,10.36,62871,0
+SPPP.US,D,20231026,000000,10.35,10.35,10.19,10.29,29426,0
+SPPP.US,D,20231027,000000,10.42,10.42,10.18,10.3,15802,0
+SPPP.US,D,20231030,000000,10.59,10.6792,10.43,10.54,41041,0
+SPPP.US,D,20231031,000000,10.57,10.6,10.44,10.54,23379,0
+SPPP.US,D,20231101,000000,10.47,10.48,10.3001,10.38,33347,0
+SPPP.US,D,20231102,000000,10.44,10.44,10.32,10.34,12691,0
+SPPP.US,D,20231103,000000,10.46,10.52,10.36,10.45,30974,0
+SPPP.US,D,20231106,000000,10.4,10.43,10.2,10.31,157122,0
+SPPP.US,D,20231107,000000,10.17,10.23,10.01,10.08,105703,0
+SPPP.US,D,20231108,000000,9.93,9.95,9.82,9.91,59934,0
+SPPP.US,D,20231109,000000,9.8,9.8,9.56,9.62,90818,0
+SPPP.US,D,20231110,000000,9.52,9.58,9.4192,9.44,62273,0
+SPPP.US,D,20231113,000000,9.44,9.52,9.4,9.45,86185,0
+SPPP.US,D,20231114,000000,9.63,9.68,9.54,9.6,106221,0
+SPPP.US,D,20231115,000000,9.66,9.81,9.6024,9.7,39863,0
+SPPP.US,D,20231116,000000,9.75,9.83,9.7023,9.76,51917,0
+SPPP.US,D,20231117,000000,9.77,9.91,9.73,9.91,59376,0
+SPPP.US,D,20231120,000000,9.98,10.1438,9.97,10.09,47154,0
+SPPP.US,D,20231121,000000,10.09,10.24,10.09,10.11,71192,0
+SPPP.US,D,20231122,000000,9.99,10.0999,9.845,9.97,41477,0
+SPPP.US,D,20231124,000000,9.91,10.1986,9.91,10.16,35276,0
+SPPP.US,D,20231127,000000,10.1,10.22,10.1,10.13,75224,0
+SPPP.US,D,20231128,000000,10.11,10.23,10.1,10.1,84483,0
+SPPP.US,D,20231129,000000,9.95,10.04,9.93,10,55036,0
+SPPP.US,D,20231130,000000,10,10.0771,9.66,9.7,325563,0
+SPPP.US,D,20231201,000000,9.69,9.7489,9.31,9.54,427071,0
+SPPP.US,D,20231204,000000,9.52,9.55,9.23,9.39,131417,0
+SPPP.US,D,20231205,000000,9.2,9.31,9.11,9.17,108439,0
+SPPP.US,D,20231206,000000,9.28,9.4378,9.17,9.23,75930,0
+SPPP.US,D,20231207,000000,9.42,9.48,9.37,9.4,54982,0
+SPPP.US,D,20231208,000000,9.41,9.43,9.06,9.13,139335,0
+SPPP.US,D,20231211,000000,9.25,9.2877,9.175,9.25,98825,0
+SPPP.US,D,20231212,000000,9.33,9.41,9.21,9.41,62152,0
+SPPP.US,D,20231213,000000,9.35,9.49,9.2,9.46,62241,0
+SPPP.US,D,20231214,000000,9.67,10.0999,9.66,10.03,202743,0
+SPPP.US,D,20231215,000000,10.03,10.29,10.02,10.13,227754,0
+SPPP.US,D,20231218,000000,10.28,10.36,10.2118,10.28,93359,0
+SPPP.US,D,20231219,000000,10.31,10.5599,10.31,10.43,92994,0
+SPPP.US,D,20231220,000000,10.43,10.53,10.3,10.34,110388,0
+SPPP.US,D,20231221,000000,10.41,10.5,10.26,10.47,52163,0
+SPPP.US,D,20231222,000000,10.65,10.72,10.42,10.48,95102,0
+SPPP.US,D,20231226,000000,10.51,10.52,10.39,10.42,60527,0
+SPPP.US,D,20231227,000000,10.36,10.5,10.32,10.35,135525,0
+SPPP.US,D,20231228,000000,10.26,10.4,10.22,10.25,124222,0
+SPPP.US,D,20231229,000000,10.36,10.4389,10.05,10.09,105546,0
+SPPP.US,D,20240102,000000,10.05,10.1036,9.9,9.94,102619,0
+SPPP.US,D,20240103,000000,9.84,9.888,9.76,9.84,38200,0
+SPPP.US,D,20240104,000000,9.7,9.83,9.59,9.595,154855,0
+SPPP.US,D,20240105,000000,9.62,9.77,9.57,9.67,86729,0
+SPPP.US,D,20240108,000000,9.49,9.58,9.4153,9.48,67483,0
+SPPP.US,D,20240109,000000,9.45,9.46,9.32,9.39,77896,0
+SPPP.US,D,20240110,000000,9.38,9.44,9.33,9.41,46878,0
+SPPP.US,D,20240111,000000,9.43,9.465,9.27,9.32,63051,0
+SPPP.US,D,20240112,000000,9.45,9.51,9.29,9.33,125831,0
+SPPP.US,D,20240116,000000,9.19,9.2099,9.1,9.15,200728,0
+SPPP.US,D,20240117,000000,9.09,9.09,8.99,9.05,142300,0
+SPPP.US,D,20240118,000000,9.15,9.345,9.15,9.33,245084,0
+SPPP.US,D,20240119,000000,9.32,9.36,9.19,9.34,72186,0
+SPPP.US,D,20240122,000000,9.17,9.32,9.17,9.28,131211,0
+SPPP.US,D,20240123,000000,9.35,9.41,9.3164,9.41,58053,0
+SPPP.US,D,20240124,000000,9.53,9.58,9.452,9.48,69518,0
+SPPP.US,D,20240125,000000,9.47,9.47,9.25,9.31,90607,0
+SPPP.US,D,20240126,000000,9.36,9.4999,9.35,9.36,116249,0
+SPPP.US,D,20240129,000000,9.43,9.61,9.43,9.59,53468,0
+SPPP.US,D,20240130,000000,9.59,9.5974,9.41,9.44,62085,0
+SPPP.US,D,20240131,000000,9.46,9.6,9.4,9.42,66848,0
+SPPP.US,D,20240201,000000,9.35,9.42,9.27,9.3318,51912,0
+SPPP.US,D,20240202,000000,9.22,9.22,9.0791,9.19,102639,0
+SPPP.US,D,20240205,000000,9.16,9.23,9.12,9.23,40282,0
+SPPP.US,D,20240206,000000,9.18,9.25,9.16,9.19,38958,0
+SPPP.US,D,20240207,000000,9.02,9.0489,8.84,8.8653,238759,0
+SPPP.US,D,20240208,000000,8.78,8.9399,8.74,8.91,99153,0
+SPPP.US,D,20240209,000000,8.82,8.82,8.66,8.71,108748,0
+SPPP.US,D,20240212,000000,8.82,8.935,8.761,8.89,98721,0
+SPPP.US,D,20240213,000000,8.83,8.83,8.645,8.72,86747,0
+SPPP.US,D,20240214,000000,9,9.11,8.55,9.06,156076,0
+SPPP.US,D,20240215,000000,9.19,9.31,9.14,9.2,97733,0
+SPPP.US,D,20240216,000000,9.18,9.32,9.17,9.22,82880,0
+SPPP.US,D,20240220,000000,9.36,9.42,9.2874,9.34,70738,0
+SPPP.US,D,20240221,000000,9.23,9.2301,9.01,9.11,88127,0
+SPPP.US,D,20240222,000000,9.14,9.3501,9.14,9.31,115728,0
+SPPP.US,D,20240223,000000,9.34,9.44,9.3023,9.35,73323,0
+SPPP.US,D,20240226,000000,9.09,9.15,9.055,9.1,63982,0
+SPPP.US,D,20240227,000000,9.17,9.225,9.09,9.11,78955,0
+SPPP.US,D,20240228,000000,8.92,8.9901,8.91,8.95,45047,0
+SPPP.US,D,20240229,000000,9.1,9.11,8.97,9.02,42918,0
+SPPP.US,D,20240301,000000,9.04,9.15,8.9711,9.11,52779,0
+SPPP.US,D,20240304,000000,9.12,9.36,9.12,9.3,173463,0
+SPPP.US,D,20240305,000000,9.13,9.2,9.09,9.15,82585,0
+SPPP.US,D,20240306,000000,9.51,9.6699,9.5,9.52,564655,0
+SPPP.US,D,20240307,000000,9.6,9.66,9.535,9.62,131282,0
+SPPP.US,D,20240308,000000,9.65,9.65,9.43,9.52,96276,0
+SPPP.US,D,20240311,000000,9.65,9.78,9.65,9.775,192009,0
+SPPP.US,D,20240312,000000,9.63,9.76,9.55,9.75,60740,0
+SPPP.US,D,20240313,000000,9.9,9.97,9.9,9.92,73922,0
+SPPP.US,D,20240314,000000,10.01,10.04,9.825,9.85,157392,0
+SPPP.US,D,20240315,000000,10.11,10.11,10.0028,10.04,161005,0
+SPPP.US,D,20240318,000000,9.89,9.89,9.6301,9.69,119076,0
+SPPP.US,D,20240319,000000,9.49,9.52,9.35,9.45,336390,0
+SPPP.US,D,20240320,000000,9.43,9.6602,9.4,9.66,68291,0
+SPPP.US,D,20240321,000000,9.7,9.71,9.53,9.62,108464,0
+SPPP.US,D,20240322,000000,9.53,9.58,9.4201,9.47,76775,0
+SPPP.US,D,20240325,000000,9.59,9.72,9.5875,9.61,111715,0
+SPPP.US,D,20240326,000000,9.64,9.64,9.53,9.54,128021,0
+SPPP.US,D,20240327,000000,9.36,9.49,9.35,9.49,121850,0
+SPPP.US,D,20240328,000000,9.57,9.69,9.57,9.65,137558,0
+SPPP.US,D,20240401,000000,9.62,9.62,9.48,9.58,91267,0
+SPPP.US,D,20240402,000000,9.72,9.77,9.64,9.72,192991,0
+SPPP.US,D,20240403,000000,9.76,9.92,9.75,9.91,320673,0
+SPPP.US,D,20240404,000000,9.94,10.02,9.86,9.87,231118,0
+SPPP.US,D,20240405,000000,9.76,9.8296,9.6401,9.805,124717,0
+SPPP.US,D,20240408,000000,10.06,10.15,10,10.03,477376,0
+SPPP.US,D,20240409,000000,10.18,10.32,10.105,10.26,510499,0
+SPPP.US,D,20240410,000000,10.09,10.208,9.97,10.08,244930,0
+SPPP.US,D,20240411,000000,10.18,10.19,10.02,10.19,150324,0
+SPPP.US,D,20240412,000000,10.42,10.4599,9.97,10.03,901844,0
+SPPP.US,D,20240415,000000,9.89,9.95,9.81,9.95,111284,0
+SPPP.US,D,20240416,000000,9.83,9.9537,9.765,9.8,137767,0
+SPPP.US,D,20240417,000000,9.8,9.9433,9.73,9.77,94825,0
+SPPP.US,D,20240418,000000,9.85,9.93,9.807,9.8145,171759,0
+SPPP.US,D,20240419,000000,9.73,9.7808,9.675,9.75,89759,0
+SPPP.US,D,20240422,000000,9.57,9.7686,9.56,9.63,124527,0
+SPPP.US,D,20240423,000000,9.56,9.7,9.51,9.66,97836,0
+SPPP.US,D,20240424,000000,9.6,9.63,9.52,9.54,78429,0
+SPPP.US,D,20240425,000000,9.47,9.56,9.4,9.56,165674,0
+SPPP.US,D,20240426,000000,9.39,9.46,9.39,9.44,171263,0
+SPPP.US,D,20240429,000000,9.51,9.66,9.51,9.6,277911,0
+SPPP.US,D,20240430,000000,9.43,9.51,9.35,9.47,117777,0
+SPPP.US,D,20240501,000000,9.43,9.6099,9.43,9.54,103847,0
+SPPP.US,D,20240502,000000,9.45,9.54,9.36,9.52,93410,0
+SPPP.US,D,20240503,000000,9.63,9.63,9.44,9.56,72632,0
+SPPP.US,D,20240506,000000,9.71,9.79,9.68,9.68,159978,0
+SPPP.US,D,20240507,000000,9.7,9.85,9.7,9.77,68046,0
+SPPP.US,D,20240508,000000,9.66,9.74,9.5853,9.69,93903,0
+SPPP.US,D,20240509,000000,9.71,9.86,9.7,9.83,151530,0
+SPPP.US,D,20240510,000000,10,10.05,9.87,9.97,184964,0
+SPPP.US,D,20240513,000000,10.02,10.07,9.87,9.9,99111,0
+SPPP.US,D,20240514,000000,10.01,10.138,9.96,10.05,460326,0
+SPPP.US,D,20240515,000000,10.29,10.37,10.09,10.35,384339,0
+SPPP.US,D,20240516,000000,10.3,10.42,10.19,10.41,464530,0
+SPPP.US,D,20240517,000000,10.42,10.56,10.38,10.5,840204,0
+SPPP.US,D,20240520,000000,10.56,10.63,10.3057,10.62,431604,0
+SPPP.US,D,20240521,000000,10.62,10.64,10.46,10.57,300562,0
+SPPP.US,D,20240522,000000,10.44,10.47,10.28,10.355,180446,0
+SPPP.US,D,20240523,000000,10.27,10.32,10.03,10.03,224275,0
+SPPP.US,D,20240524,000000,10.05,10.1099,10.0391,10.06,114613,0
+SPPP.US,D,20240528,000000,10.26,10.39,10.2199,10.33,191768,0
+SPPP.US,D,20240529,000000,10.21,10.22,10.1179,10.19,111978,0
+SPPP.US,D,20240530,000000,10.06,10.1745,10.05,10.05,173280,0
+SPPP.US,D,20240531,000000,10.16,10.17,9.85,10,302222,0
+SPPP.US,D,20240603,000000,10,10.0599,9.91,9.96,105691,0
+SPPP.US,D,20240604,000000,9.95,9.95,9.78,9.83,100263,0
+SPPP.US,D,20240605,000000,9.87,9.87,9.78,9.84,273098,0
+SPPP.US,D,20240606,000000,9.85,9.8753,9.79,9.8,304665,0
+SPPP.US,D,20240607,000000,9.69,9.69,9.5,9.54,252687,0
+SPPP.US,D,20240610,000000,9.54,9.5999,9.47,9.55,168652,0
+SPPP.US,D,20240611,000000,9.44,9.44,9.36,9.39,131793,0
+SPPP.US,D,20240612,000000,9.5,9.5403,9.4,9.4,293180,0
+SPPP.US,D,20240613,000000,9.39,9.43,9.26,9.33,117759,0
+SPPP.US,D,20240614,000000,9.29,9.42,9.2714,9.35,117125,0
+SPPP.US,D,20240617,000000,9.36,9.4599,9.32,9.43,163473,0
+SPPP.US,D,20240618,000000,9.39,9.48,9.32,9.48,118191,0
+SPPP.US,D,20240620,000000,9.55,9.6559,9.49,9.58,284445,0
+SPPP.US,D,20240621,000000,9.97,9.97,9.56,9.61,621362,0
+SPPP.US,D,20240624,000000,9.82,9.94,9.7,9.7,207952,0
+SPPP.US,D,20240625,000000,9.66,9.66,9.48,9.52,90038,0
+SPPP.US,D,20240626,000000,9.55,9.66,9.46,9.66,153582,0
+SPPP.US,D,20240627,000000,9.61,9.64,9.54,9.61,151525,0
+SPPP.US,D,20240628,000000,9.83,9.8699,9.77,9.77,169274,0
+SPPP.US,D,20240701,000000,9.8,9.88,9.6801,9.75,86329,0
+SPPP.US,D,20240702,000000,9.91,10.03,9.91,9.97,163563,0
+SPPP.US,D,20240703,000000,10.09,10.23,9.96,10.04,302041,0
+SPPP.US,D,20240705,000000,10.17,10.235,10.11,10.17,149847,0
+SPPP.US,D,20240708,000000,10.07,10.07,9.9101,9.98,101385,0
+SPPP.US,D,20240709,000000,9.92,9.94,9.7,9.77,145340,0
+SPPP.US,D,20240710,000000,9.9,9.9,9.81,9.89,109345,0
+SPPP.US,D,20240711,000000,9.9,10.02,9.89,9.97,106570,0
+SPPP.US,D,20240712,000000,9.78,9.86,9.704,9.82,155408,0
+SPPP.US,D,20240715,000000,9.75,9.88,9.69,9.76,110149,0
+SPPP.US,D,20240716,000000,9.66,9.83,9.6,9.83,175711,0
+SPPP.US,D,20240717,000000,9.93,9.93,9.74,9.78,107360,0
+SPPP.US,D,20240718,000000,9.77,9.77,9.51,9.51,182696,0
+SPPP.US,D,20240719,000000,9.49,9.53,9.411,9.49,77880,0
+SPPP.US,D,20240722,000000,9.34,9.3874,9.29,9.35,149075,0
+SPPP.US,D,20240723,000000,9.36,9.45,9.34,9.45,116929,0
+SPPP.US,D,20240724,000000,9.45,9.58,9.4,9.41,115972,0
+SPPP.US,D,20240725,000000,9.26,9.32,9.03,9.22,233006,0
+SPPP.US,D,20240726,000000,9.18,9.24,9.132,9.21,140863,0
+SPPP.US,D,20240729,000000,9.33,9.36,9.26,9.31,74153,0
+SPPP.US,D,20240730,000000,9.32,9.32,9.21,9.3,124930,0
+SPPP.US,D,20240731,000000,9.48,9.545,9.42,9.46,269475,0
+SPPP.US,D,20240801,000000,9.4,9.43,9.26,9.29,93874,0
+SPPP.US,D,20240802,000000,9.3,9.3,9.13,9.15,230819,0
+SPPP.US,D,20240805,000000,8.75,8.8702,8.69,8.71,193308,0
+SPPP.US,D,20240806,000000,8.73,8.94,8.73,8.88,85816,0
+SPPP.US,D,20240807,000000,9.04,9.11,8.89,8.93,134925,0
+SPPP.US,D,20240808,000000,9.07,9.18,9.07,9.17,118101,0
+SPPP.US,D,20240809,000000,9.19,9.19,9,9.01,68466,0
+SPPP.US,D,20240812,000000,9.18,9.265,9.15,9.18,90356,0
+SPPP.US,D,20240813,000000,9.2,9.3,9.2,9.27,51512,0
+SPPP.US,D,20240814,000000,9.28,9.28,9.13,9.19,53054,0
+SPPP.US,D,20240815,000000,9.36,9.43,9.3,9.36,90264,0
+SPPP.US,D,20240816,000000,9.37,9.43,9.27,9.41,113056,0
+SPPP.US,D,20240819,000000,9.25,9.38,9.22,9.37,89196,0
+SPPP.US,D,20240820,000000,9.45,9.45,9.25,9.26,77459,0
+SPPP.US,D,20240821,000000,9.57,9.57,9.455,9.51,223250,0
+SPPP.US,D,20240822,000000,9.5,9.5,9.2728,9.33,210771,0
+SPPP.US,D,20240823,000000,9.4,9.57,9.37,9.57,247860,0
+SPPP.US,D,20240826,000000,9.66,9.72,9.55,9.62,140311,0
+SPPP.US,D,20240827,000000,9.58,9.68,9.52,9.65,94100,0
+SPPP.US,D,20240828,000000,9.46,9.47,9.33,9.35,119184,0
+SPPP.US,D,20240829,000000,9.4,9.6,9.4,9.48,114440,0
+SPPP.US,D,20240830,000000,9.48,9.49,9.371,9.41,72944,0
+SPPP.US,D,20240903,000000,9.3,9.31,9.06,9.13,139325,0
+SPPP.US,D,20240904,000000,9.14,9.24,9.09,9.16,61592,0
+SPPP.US,D,20240905,000000,9.3,9.38,9.25,9.29,62999,0
+SPPP.US,D,20240906,000000,9.31,9.357,9.04,9.12,135668,0
+SPPP.US,D,20240909,000000,9.29,9.41,9.28,9.4,51069,0
+SPPP.US,D,20240910,000000,9.45,9.5,9.371,9.49,54870,0
+SPPP.US,D,20240911,000000,9.54,9.77,9.51,9.77,241825,0
+SPPP.US,D,20240912,000000,9.91,10.01,9.8266,9.97,276396,0
+SPPP.US,D,20240913,000000,10.18,10.2125,10.07,10.17,202262,0
+SPPP.US,D,20240916,000000,10.17,10.18,10.1,10.13,96799,0
+SPPP.US,D,20240917,000000,10.13,10.33,10.13,10.3,147400,0
+SPPP.US,D,20240918,000000,10.19,10.2026,9.935,9.95,175281,0
+SPPP.US,D,20240919,000000,10.25,10.32,10.13,10.23,207565,0
+SPPP.US,D,20240920,000000,10.08,10.15,10.045,10.07,164203,0
+SPPP.US,D,20240923,000000,9.93,9.97,9.835,9.85,115619,0
+SPPP.US,D,20240924,000000,9.99,10.19,9.99,10.19,223309,0
+SPPP.US,D,20240925,000000,10.14,10.14,9.99,10.09,168436,0
+SPPP.US,D,20240926,000000,10.25,10.29,10.18,10.24,418840,0
+SPPP.US,D,20240927,000000,10.16,10.2,9.99,10,189274,0
+SPPP.US,D,20240930,000000,9.88,9.88,9.71,9.82,168131,0
+SPPP.US,D,20241001,000000,9.85,9.97,9.8151,9.94,155038,0
+SPPP.US,D,20241002,000000,10.09,10.16,10,10.08,200858,0
+SPPP.US,D,20241003,000000,9.92,9.985,9.78,9.97,265006,0
+SPPP.US,D,20241004,000000,9.99,10.1,9.94,10.05,138146,0
+SPPP.US,D,20241007,000000,10.01,10.06,9.94,10.05,160952,0
+SPPP.US,D,20241008,000000,9.82,9.9299,9.7673,9.92,191796,0
+SPPP.US,D,20241009,000000,9.86,10,9.798,10,146425,0
+SPPP.US,D,20241010,000000,10.04,10.18,9.991,10.17,389743,0
+SPPP.US,D,20241011,000000,10.2,10.2677,10.13,10.25,175767,0
+SPPP.US,D,20241014,000000,10.11,10.19,10,10.17,152176,0
+SPPP.US,D,20241015,000000,9.99,10.0291,9.89,9.96,132156,0
+SPPP.US,D,20241016,000000,10.1,10.122,10.0107,10.11,153886,0
+SPPP.US,D,20241017,000000,10.15,10.23,10.1,10.19,214813,0
+SPPP.US,D,20241018,000000,10.37,10.42,10.285,10.42,564948,0
+SPPP.US,D,20241021,000000,10.45,10.55,10.25,10.33,520984,0
+SPPP.US,D,20241022,000000,10.43,10.51,10.41,10.48,566139,0
+SPPP.US,D,20241023,000000,10.4,10.4,10.21,10.33,276411,0
+SPPP.US,D,20241024,000000,10.76,10.799,10.53,10.7,1711102,0
+SPPP.US,D,20241025,000000,10.72,10.98,10.72,10.92,585988,0
+SPPP.US,D,20241028,000000,11.09,11.2,11.005,11.19,911653,0
+SPPP.US,D,20241029,000000,11.39,11.39,11.2,11.25,846221,0
+SPPP.US,D,20241030,000000,10.8,10.87,10.705,10.8,949926,0
+SPPP.US,D,20241031,000000,10.73,10.75,10.49,10.59,754582,0
+SPPP.US,D,20241101,000000,10.67,10.6829,10.45,10.46,301755,0
+SPPP.US,D,20241104,000000,10.31,10.39,10.19,10.32,326751,0
+SPPP.US,D,20241105,000000,10.43,10.4962,10.345,10.4,276858,0
+SPPP.US,D,20241106,000000,10.02,10.215,9.97,10.15,438769,0
+SPPP.US,D,20241107,000000,10.12,10.17,10.05,10.13,308130,0
+SPPP.US,D,20241108,000000,9.96,10.016,9.8122,9.85,407509,0
+SPPP.US,D,20241111,000000,9.86,9.93,9.73,9.79,320995,0
+SPPP.US,D,20241112,000000,9.61,9.65,9.48,9.52,421393,0
+SPPP.US,D,20241113,000000,9.515,9.52,9.3916,9.44,272764,0
+SPPP.US,D,20241114,000000,9.45,9.5,9.354103,9.47,574063,0
+SPPP.US,D,20241115,000000,9.51,9.559,9.43,9.44,602326,0
+SPPP.US,D,20241118,000000,9.695,9.755,9.66,9.71,1131334,0
+SPPP.US,D,20241119,000000,9.7795,9.94,9.74,9.94,502384,0
+SPPP.US,D,20241120,000000,9.9,9.93,9.76,9.81,269471,0
+SPPP.US,D,20241121,000000,9.8899,9.93,9.775,9.86,118933,0
+SPPP.US,D,20241122,000000,9.83,9.84,9.75,9.76,146837,0
+SPPP.US,D,20241125,000000,9.65,9.67,9.56,9.59,341260,0
+SPPP.US,D,20241126,000000,9.61,9.63,9.495,9.53,139032,0
+SPPP.US,D,20241127,000000,9.5001,9.63,9.5001,9.53,156511,0
+SPPP.US,D,20241129,000000,9.57,9.73,9.56,9.61,324642,0
+SPPP.US,D,20241202,000000,9.6045,9.615,9.535,9.55,214348,0
+SPPP.US,D,20241203,000000,9.65,9.66,9.5525,9.58,163363,0
+SPPP.US,D,20241204,000000,9.55,9.61,9.48,9.5,353665,0
+SPPP.US,D,20241205,000000,9.46,9.49,9.365,9.4,481949,0
+SPPP.US,D,20241206,000000,9.36,9.39,9.25,9.25,530472,0
+SPPP.US,D,20241209,000000,9.5101,9.58,9.34,9.36,392672,0
+SPPP.US,D,20241210,000000,9.3101,9.3952,9.255,9.35,231261,0
+SPPP.US,D,20241211,000000,9.3,9.46,9.3,9.44,257308,0
+SPPP.US,D,20241212,000000,9.34,9.41,9.32,9.37,222888,0
+SPPP.US,D,20241213,000000,9.325,9.325,9.22,9.23,265042,0
+SPPP.US,D,20241216,000000,9.37,9.37,9.24,9.24,140388,0
+SPPP.US,D,20241217,000000,9.1514,9.16,9.1,9.13,277974,0
+SPPP.US,D,20241218,000000,9.06,9.12,8.925,8.97,440874,0
+SPPP.US,D,20241219,000000,9.04,9.05,8.93,8.99,230318,0
+SPPP.US,D,20241220,000000,9,9.11,9,9.02,173708,0
+SPPP.US,D,20241223,000000,9.11,9.16,9.08,9.16,207287,0
+SPPP.US,D,20241224,000000,9.21,9.2598,9.2,9.2598,68294,0
+SPPP.US,D,20241226,000000,9.24,9.27,9.12,9.12,222168,0
+SPPP.US,D,20241227,000000,9.0567,9.07,8.95,8.96,321938,0
+SPPP.US,D,20241230,000000,8.95,8.95,8.83,8.85,254400,0
+SPPP.US,D,20241231,000000,8.87,8.97,8.86,8.89,215868,0
+SPPP.US,D,20250102,000000,9.0016,9.03,8.955,9,123589,0
+SPPP.US,D,20250103,000000,9.1,9.1399,9.1,9.1,161190,0
+SPPP.US,D,20250106,000000,9.145,9.1807,9.07,9.07,124412,0
+SPPP.US,D,20250107,000000,9.2295,9.25,9.16,9.21,152893,0
+SPPP.US,D,20250108,000000,9.2,9.24,9.145,9.21,77415,0
+SPPP.US,D,20250110,000000,9.37,9.42,9.31,9.36,143437,0
+SPPP.US,D,20250113,000000,9.212,9.33,9.19,9.29,189205,0
+SPPP.US,D,20250114,000000,9.2323,9.2986,9.2,9.27,199250,0
+SPPP.US,D,20250115,000000,9.35,9.41,9.245,9.35,213023,0
+SPPP.US,D,20250116,000000,9.3,9.315,9.21,9.23,174162,0
+SPPP.US,D,20250117,000000,9.32,9.34,9.28,9.33,142804,0
+SPPP.US,D,20250121,000000,9.32,9.39,9.29,9.37,147710,0
+SPPP.US,D,20250122,000000,9.47,9.57,9.45,9.52,265231,0
+SPPP.US,D,20250123,000000,9.6,9.6,9.43,9.49,318144,0
+SPPP.US,D,20250124,000000,9.51,9.58,9.48,9.5,151127,0
+SPPP.US,D,20250127,000000,9.42,9.45,9.3,9.36,109535,0
+SPPP.US,D,20250128,000000,9.2601,9.33,9.2601,9.28,136286,0
+SPPP.US,D,20250129,000000,9.355,9.42,9.31,9.38,126863,0
+SPPP.US,D,20250130,000000,9.5,9.64,9.49,9.57,166743,0
+SPPP.US,D,20250131,000000,9.69,9.835,9.65,9.73,199313,0
+SPPP.US,D,20250203,000000,9.57,9.8,9.57,9.73,611769,0
+SPPP.US,D,20250204,000000,9.75,9.85,9.72,9.78,200942,0
+SPPP.US,D,20250205,000000,9.8,9.88,9.77,9.81,271275,0
+SPPP.US,D,20250206,000000,9.81,9.8271,9.65,9.69,522992,0
+SPPP.US,D,20250207,000000,9.76,9.76,9.56,9.57,274614,0
+SPPP.US,D,20250210,000000,9.65,9.79,9.65,9.76,254501,0
+SPPP.US,D,20250211,000000,9.7,9.74,9.65,9.67,321029,0
+SPPP.US,D,20250212,000000,9.65,9.75,9.6301,9.73,278793,0
+SPPP.US,D,20250213,000000,9.72,9.92,9.71,9.92,275287,0
+SPPP.US,D,20250214,000000,9.91,9.91,9.8049,9.87,779163,0
+SPPP.US,D,20250218,000000,9.875,9.88,9.75,9.85,678608,0
+SPPP.US,D,20250219,000000,9.8,9.83,9.63,9.74,886680,0
+SPPP.US,D,20250220,000000,9.7895,9.82,9.765,9.82,477635,0
+SPPP.US,D,20250221,000000,9.78,9.8,9.66,9.66,344776,0
+SPPP.US,D,20250224,000000,9.56,9.58,9.46,9.46,562492,0
+SPPP.US,D,20250225,000000,9.45,9.485,9.36,9.41,267960,0
+SPPP.US,D,20250226,000000,9.4223,9.5022,9.4,9.48,137436,0
+SPPP.US,D,20250227,000000,9.44,9.44,9.35,9.37,514974,0
+SPPP.US,D,20250228,000000,9.28,9.39,9.26,9.38,522090,0
+SPPP.US,D,20250303,000000,9.55,9.56,9.335,9.38,442288,0
+SPPP.US,D,20250304,000000,9.38,9.515,9.35,9.47,221079,0
+SPPP.US,D,20250305,000000,9.5381,9.59,9.4792,9.59,244808,0
+SPPP.US,D,20250306,000000,9.62,9.63,9.55,9.55,139918,0
+SPPP.US,D,20250307,000000,9.59,9.64,9.51,9.58,308138,0
+SPPP.US,D,20250310,000000,9.58,9.67,9.39,9.4,245695,0
+SPPP.US,D,20250311,000000,9.48,9.6179,9.48,9.53,256776,0
+SPPP.US,D,20250312,000000,9.5899,9.615,9.53,9.61,149607,0
+SPPP.US,D,20250313,000000,9.51,9.725,9.5,9.71,201725,0
+SPPP.US,D,20250314,000000,9.8107,9.86,9.7002,9.81,236309,0
+SPPP.US,D,20250317,000000,9.81,9.86,9.77,9.84,138233,0
+SPPP.US,D,20250318,000000,9.86,9.899,9.78,9.86,178776,0
+SPPP.US,D,20250319,000000,9.81,9.84,9.7442,9.82,345423,0
+SPPP.US,D,20250320,000000,9.732,9.76,9.66,9.69,273616,0
+SPPP.US,D,20250321,000000,9.64,9.71,9.64,9.71,115936,0
+SPPP.US,D,20250324,000000,9.67,9.67,9.57,9.62,178178,0
+SPPP.US,D,20250325,000000,9.7,9.73,9.6,9.6,138382,0
+SPPP.US,D,20250326,000000,9.65,9.71,9.64,9.69,230509,0
+SPPP.US,D,20250327,000000,9.69,9.79,9.67,9.78,346937,0
+SPPP.US,D,20250328,000000,9.8,9.8311,9.695,9.76,243877,0
+SPPP.US,D,20250331,000000,9.88,9.94,9.73,9.94,869628,0
+SPPP.US,D,20250401,000000,9.9,9.94,9.8,9.88,447013,0
+SPPP.US,D,20250402,000000,9.8,9.84,9.705,9.75,366356,0
+SPPP.US,D,20250403,000000,9.53,9.54,9.28,9.31,607419,0
+SPPP.US,D,20250404,000000,9.19,9.19,9.01,9.07,572464,0
+SPPP.US,D,20250407,000000,9.01,9.1475,8.91,9.05,492156,0
+SPPP.US,D,20250408,000000,9.15,9.15,9.055,9.07,467663,0
+SPPP.US,D,20250409,000000,9.14,9.1899,9.01,9.12,723973,0
+SPPP.US,D,20250410,000000,9.17,9.21,9.09,9.11,505165,0
+SPPP.US,D,20250411,000000,9.221,9.28,9.2,9.28,698435,0
+SPPP.US,D,20250414,000000,9.45,9.46,9.38,9.39,679882,0
+SPPP.US,D,20250415,000000,9.52,9.55,9.4965,9.51,356225,0
+SPPP.US,D,20250416,000000,9.57,9.6865,9.53,9.54,718655,0
+SPPP.US,D,20250417,000000,9.44,9.51,9.4,9.51,526919,0
+SPPP.US,D,20250421,000000,9.46,9.46,9.3547,9.4,548983,0
+SPPP.US,D,20250422,000000,9.4,9.42,9.3,9.3,274487,0
+SPPP.US,D,20250423,000000,9.41,9.475,9.4,9.42,391777,0
+SPPP.US,D,20250424,000000,9.52,9.54,9.464,9.52,280672,0
+SPPP.US,D,20250425,000000,9.43,9.48,9.3907,9.48,320718,0
+SPPP.US,D,20250428,000000,9.59,9.6399,9.53,9.6,327546,0
+SPPP.US,D,20250429,000000,9.56,9.59,9.47,9.48,258274,0
+SPPP.US,D,20250430,000000,9.39,9.43,9.35,9.41,420558,0
+SPPP.US,D,20250501,000000,9.45,9.45,9.375,9.41,70752,0
+SPPP.US,D,20250502,000000,9.491,9.5116,9.4155,9.48,198716,0
+SPPP.US,D,20250505,000000,9.47,9.475,9.365,9.44,169964,0
+SPPP.US,D,20250506,000000,9.58,9.64,9.57,9.61,609441,0
+SPPP.US,D,20250507,000000,9.65,9.66,9.5,9.52,211113,0
+SPPP.US,D,20250508,000000,9.63,9.6698,9.59,9.61,178991,0
+SPPP.US,D,20250509,000000,9.68,9.75,9.6639,9.74,117476,0
+SPPP.US,D,20250512,000000,9.62,9.63,9.47,9.5,374791,0
+SPPP.US,D,20250513,000000,9.6,9.62,9.52,9.62,115535,0
+SPPP.US,D,20250514,000000,9.65,9.65,9.53,9.56,108243,0
+SPPP.US,D,20250515,000000,9.65,9.69,9.61,9.65,194983,0
+SPPP.US,D,20250516,000000,9.61,9.64,9.565,9.63,119618,0
+SPPP.US,D,20250519,000000,9.6338,9.78,9.62,9.78,274338,0
+SPPP.US,D,20250520,000000,9.94,10.2,9.94,10.2,1386668,0
+SPPP.US,D,20250521,000000,10.23,10.45,10.23,10.4,902213,0
+SPPP.US,D,20250522,000000,10.28,10.38,10.21,10.36,1157816,0
+SPPP.US,D,20250523,000000,10.33,10.415,10.275,10.37,511284,0
+SPPP.US,D,20250527,000000,10.28,10.28,10.18,10.26,796973,0
+SPPP.US,D,20250528,000000,10.19,10.23,10.162,10.22,418075,0
+SPPP.US,D,20250529,000000,10.235,10.25,10.2,10.24,687978,0
+SPPP.US,D,20250530,000000,10.12,10.2335,10.0511,10.17,555641,0
+SPPP.US,D,20250602,000000,10.25,10.35,10.22,10.31,1023888,0
+SPPP.US,D,20250603,000000,10.33,10.365,10.28,10.36,999945,0
+SPPP.US,D,20250604,000000,10.28,10.43,10.25,10.41,510143,0
+SPPP.US,D,20250605,000000,10.67,10.7,10.5518,10.62,2120931,0
+SPPP.US,D,20250606,000000,10.82,10.96,10.79,10.95,2153336,0
+SPPP.US,D,20250609,000000,11.15,11.43,11.14,11.43,1163506,0
+SPPP.US,D,20250610,000000,11.42,11.445,11.3,11.37,1067261,0
+SPPP.US,D,20250611,000000,11.67,11.89,11.65,11.76,1346245,0
+SPPP.US,D,20250612,000000,11.58,11.99,11.49,11.97,940825,0
+SPPP.US,D,20250613,000000,11.8,11.84,11.56,11.64,683137,0
+SPPP.US,D,20250616,000000,11.89,11.9,11.24,11.29,1409553,0
+SPPP.US,D,20250617,000000,11.4,11.44,11.29,11.35,1569752,0
+SPPP.US,D,20250618,000000,11.5,11.58,11.44,11.47,1223662,0
+SPPP.US,D,20250620,000000,11.25,11.31,11.201,11.31,602322,0
+SPPP.US,D,20250623,000000,11.52,11.52,11.425,11.5,1072765,0
+SPPP.US,D,20250624,000000,11.475,11.66,11.36,11.61,801829,0
+SPPP.US,D,20250625,000000,11.54,11.86,11.5019,11.8,1496704,0
+SPPP.US,D,20250626,000000,12.02,12.355,11.96,12.22,3222157,0
+SPPP.US,D,20250627,000000,11.72,11.85,11.63,11.78,729394,0
+SPPP.US,D,20250630,000000,11.84,11.84,11.565,11.73,534687,0
+SPPP.US,D,20250701,000000,11.81,11.848,11.61,11.8,579715,0
+SPPP.US,D,20250702,000000,12.1,12.4584,12.07,12.44,1779322,0
+SPPP.US,D,20250703,000000,12.02,12.07,11.945,12.04,537556,0
+SPPP.US,D,20250707,000000,11.84,11.95,11.775,11.95,708408,0
+SPPP.US,D,20250708,000000,11.93,11.96,11.74,11.92,896897,0
+SPPP.US,D,20250709,000000,11.84,11.935,11.74,11.93,736509,0
+SPPP.US,D,20250710,000000,12.085,12.18,12.03,12.12,718148,0
+SPPP.US,D,20250711,000000,12.29,12.675,12.25,12.64,1037034,0
+SPPP.US,D,20250714,000000,12.43,12.5099,12.34,12.4,1743135,0
+SPPP.US,D,20250715,000000,12.59,12.64,12.35,12.39,390610,0
+SPPP.US,D,20250716,000000,12.64,12.79,12.53,12.73,578910,0
+SPPP.US,D,20250717,000000,12.75,13.205,12.72,13.17,881339,0
+SPPP.US,D,20250718,000000,13.26,13.3399,12.8601,12.94,599123,0
+SPPP.US,D,20250721,000000,13.19,13.19,13.03,13.05,898809,0
+SPPP.US,D,20250722,000000,13.14,13.16,12.9629,13.14,460581,0
+SPPP.US,D,20250723,000000,13,13.1252,12.9539,13.01,239867,0
+SPPP.US,D,20250724,000000,12.89,12.9,12.6703,12.71,368958,0
+SPPP.US,D,20250725,000000,12.56,12.6,12.45,12.58,378120,0
+SPPP.US,D,20250728,000000,12.67,12.785,12.56,12.62,594860,0
+SPPP.US,D,20250729,000000,12.72,12.83,12.64,12.79,220368,0
+SPPP.US,D,20250730,000000,12.75,12.76,11.83,11.99,1170316,0
+SPPP.US,D,20250731,000000,12.05,12.08,11.84,11.92,375381,0
+SPPP.US,D,20250801,000000,12.06,12.07,11.9135,12.06,362308,0
+SPPP.US,D,20250804,000000,12.08,12.29,12.04,12.13,256707,0
+SPPP.US,D,20250805,000000,11.9,12.0499,11.87,11.98,655232,0
+SPPP.US,D,20250806,000000,11.875,11.98,11.835,11.94,422716,0
+SPPP.US,D,20250807,000000,11.97,12.075,11.925,12,268182,0
+SPPP.US,D,20250808,000000,11.92,11.95,11.81,11.86,330008,0
+SPPP.US,D,20250811,000000,11.91,11.98,11.87,11.93,148206,0
+SPPP.US,D,20250812,000000,11.802,11.93,11.77,11.85,191254,0
+SPPP.US,D,20250813,000000,11.83,11.93,11.82,11.91,182176,0
+SPPP.US,D,20250814,000000,11.97,12.0657,11.91,12.06,140056,0
+SPPP.US,D,20250815,000000,11.8,11.881,11.77,11.85,106140,0
+SPPP.US,D,20250818,000000,11.84,11.89,11.79,11.82,140093,0
+SPPP.US,D,20250819,000000,11.87,11.89,11.57,11.62,350225,0
+SPPP.US,D,20250820,000000,11.8073,11.85,11.72,11.81,244912,0
+SPPP.US,D,20250821,000000,11.8,11.91,11.7229,11.89,319032,0
+SPPP.US,D,20250822,000000,11.9,12.1763,11.87,12.03,535185,0
+SPPP.US,D,20250825,000000,11.85,11.93,11.81,11.85,375013,0
+SPPP.US,D,20250826,000000,11.83,11.99,11.83,11.97,583636,0
+SPPP.US,D,20250827,000000,11.89,11.89,11.767,11.87,345896,0
+SPPP.US,D,20250828,000000,11.92,12.02,11.88,11.98,387855,0
+SPPP.US,D,20250829,000000,11.9,12.13,11.8735,12.13,291171,0
+SPPP.US,D,20250902,000000,12.16,12.43,12.14,12.36,1089015,0
+SPPP.US,D,20250903,000000,12.48,12.63,12.45,12.5,771860,0
+SPPP.US,D,20250904,000000,12.25,12.2899,12.12,12.21,584095,0
+SPPP.US,D,20250905,000000,12.29,12.315,12,12.15,1119401,0
+SPPP.US,D,20250908,000000,12.261,12.31,12.18,12.21,576348,0
+SPPP.US,D,20250909,000000,12.25,12.297,12.0837,12.21,380898,0
+SPPP.US,D,20250910,000000,12.46,12.5299,12.31,12.34,1596808,0
+SPPP.US,D,20250911,000000,12.35,12.525,12.3299,12.51,1343804,0
+SPPP.US,D,20250912,000000,12.66,12.71,12.5401,12.58,1364379,0
+SPPP.US,D,20250915,000000,12.425,12.64,12.41,12.64,688518,0
+SPPP.US,D,20250916,000000,12.53,12.55,12.33,12.4,572185,0
+SPPP.US,D,20250917,000000,12.23,12.365,12.06,12.14,505269,0
+SPPP.US,D,20250918,000000,12.25,12.3053,12.16,12.28,493668,0
+SPPP.US,D,20250919,000000,12.29,12.39,12.22,12.35,567330,0
+SPPP.US,D,20250922,000000,12.4401,12.52,12.395,12.51,1400419,0
+SPPP.US,D,20250923,000000,12.95,13.005,12.8447,12.88,2130837,0
+SPPP.US,D,20250924,000000,12.95,12.97,12.8476,12.93,945960,0
+SPPP.US,D,20250925,000000,13.19,13.3,13.1,13.3,1953383,0
+SPPP.US,D,20250926,000000,13.39,13.64,13.39,13.64,3503004,0
+SPPP.US,D,20250929,000000,13.7,13.83,13.68,13.82,1688767,0
+SPPP.US,D,20250930,000000,13.5,13.651,13.36,13.58,937156,0
+SPPP.US,D,20251001,000000,13.57,13.68,13.4001,13.57,904796,0
+SPPP.US,D,20251002,000000,13.69,13.7313,13.2,13.52,1128577,0
+SPPP.US,D,20251003,000000,13.73,13.9,13.68,13.78,4442534,0
+SPPP.US,D,20251006,000000,14,14.155,13.975,14.08,2145981,0
+SPPP.US,D,20251007,000000,14.21,14.31,13.94,14.11,1235492,0
+SPPP.US,D,20251008,000000,14.58,15.137,14.5013,15.09,6148993,0
+SPPP.US,D,20251009,000000,15.2,15.23,14.33,14.45,2316789,0
+SPPP.US,D,20251010,000000,14.67,14.7516,14.285,14.42,808131,0
+SPPP.US,D,20251013,000000,14.812,15.05,14.67,14.74,1319766,0
+SPPP.US,D,20251014,000000,14.61,15.07,14.51,14.88,1239384,0
+SPPP.US,D,20251015,000000,15.04,15.1798,14.95,15.12,945915,0
+SPPP.US,D,20251016,000000,15.48,15.65,15.328,15.58,3227942,0
+SPPP.US,D,20251017,000000,14.92,14.93,14.32,14.34,2444994,0
+SPPP.US,D,20251020,000000,14.555,14.73,14.48,14.7,893841,0
+SPPP.US,D,20251021,000000,13.92,13.93,13.47,13.74,1953607,0
+SPPP.US,D,20251022,000000,13.83,14.27,13.67,14.23,1813887,0
+SPPP.US,D,20251023,000000,14.42,14.55,14.3297,14.4,950982,0
+SPPP.US,D,20251024,000000,14.2,14.3699,14.09,14.16,719601,0
+SPPP.US,D,20251027,000000,13.9,14.0532,13.62,13.89,1165669,0
+SPPP.US,D,20251028,000000,13.65,13.92,13.6016,13.81,781598,0
+SPPP.US,D,20251029,000000,14,14.09,13.84,13.93,463656,0
+SPPP.US,D,20251030,000000,13.97,14.31,13.955,14.31,374705,0
+SPPP.US,D,20251031,000000,14.22,14.257,13.95,14.03,438189,0
+SPPP.US,D,20251103,000000,14.11,14.19,13.85,13.91,544160,0
+SPPP.US,D,20251104,000000,13.66,13.83,13.55,13.56,461186,0
+SPPP.US,D,20251105,000000,13.64,13.82,13.55,13.78,859082,0
+SPPP.US,D,20251106,000000,13.74,13.8,13.33,13.45,890243,0
+SPPP.US,D,20251107,000000,13.6,13.695,13.45,13.65,511413,0
+SPPP.US,D,20251110,000000,13.91,14.04,13.72,14.01,705103,0
+SPPP.US,D,20251111,000000,14.17,14.18,13.92,14.15,461662,0
+SPPP.US,D,20251112,000000,14.06,14.485,14.02,14.46,1004362,0
+SPPP.US,D,20251113,000000,14.32,14.37,14.02,14.09,860460,0
+SPPP.US,D,20251114,000000,13.74,13.955,13.47,13.79,693269,0
+SPPP.US,D,20251117,000000,13.6,13.8,13.44,13.57,469427,0
+SPPP.US,D,20251118,000000,13.58,13.78,13.42,13.64,542526,0
+SPPP.US,D,20251119,000000,13.76,13.91,13.57,13.59,364811,0
+SPPP.US,D,20251120,000000,13.78,13.825,13.32,13.34,615766,0
+SPPP.US,D,20251121,000000,13.22,13.49,13.21,13.33,591717,0
+SPPP.US,D,20251124,000000,13.42,13.665,13.4,13.62,433330,0
+SPPP.US,D,20251125,000000,13.62,13.66,13.5065,13.62,472934,0
+SPPP.US,D,20251126,000000,13.78,14.01,13.652,14,564827,0
+SPPP.US,D,20251128,000000,14.3501,14.71,14.3501,14.62,596811,0
+SPPP.US,D,20251201,000000,14.82,14.89,14.52,14.61,956858,0
+SPPP.US,D,20251202,000000,14.59,14.68,14.34,14.68,734042,0
+SPPP.US,D,20251203,000000,14.6,14.76,14.467,14.76,492285,0
+SPPP.US,D,20251204,000000,14.42,14.5999,14.4,14.58,226795,0
+SPPP.US,D,20251205,000000,14.56,14.67,14.45,14.56,337516,0
+SPPP.US,D,20251208,000000,14.72,14.76,14.485,14.6,435508,0
+SPPP.US,D,20251209,000000,14.68,15.05,14.6,15.01,1121445,0
+SPPP.US,D,20251210,000000,14.68,14.712,14.4422,14.7,864374,0
+SPPP.US,D,20251211,000000,14.7783,15.04,14.7299,15.04,762580,0
+SPPP.US,D,20251212,000000,15.615,15.64,15.03,15.29,1209604,0
+SPPP.US,D,20251215,000000,15.7488,15.88,15.6,15.72,1456793,0
+SPPP.US,D,20251216,000000,15.98,16.22,15.96,16.15,1316817,0
+SPPP.US,D,20251217,000000,16.39,16.5,16.15,16.3,2744283,0
+SPPP.US,D,20251218,000000,16.45,16.6,16.29,16.38,3040094,0
+SPPP.US,D,20251219,000000,16.48,16.98,16.33,16.49,2988015,0
+SPPP.US,D,20251222,000000,17.04,17.465,16.9,17.46,4398294,0
+SPPP.US,D,20251223,000000,18.1,18.871887,18.02,18.68,2586608,0
+SPPP.US,D,20251224,000000,18.61,18.75,17.23,17.93,1812123,0
+SPPP.US,D,20251226,000000,18.95,19.94,18.75,19.94,2522401,0
+SPPP.US,D,20251229,000000,17.7,17.75,16.77,17.26,2812750,0
+SPPP.US,D,20251230,000000,17.9674,18.05,17.3601,17.6,1543670,0
+SPPP.US,D,20251231,000000,16.85,17.15,16.55,16.84,1240850,0
+SPPP.US,D,20260102,000000,17.55,17.6499,17.12,17.4,1055828,0
+SPPP.US,D,20260105,000000,18.17,18.56,18.03,18.14,1363631,0
+SPPP.US,D,20260106,000000,18.9153,19.82,18.91,19.54,1671830,0
+SPPP.US,D,20260107,000000,18.4,18.82,18.3,18.81,960933,0
+SPPP.US,D,20260108,000000,18.27,18.58,18.08,18.49,717549,0
+SPPP.US,D,20260109,000000,18.91,19.27,18.65,18.77,1092950,0
+SPPP.US,D,20260112,000000,19.21,19.5999,19.13,19.29,1161329,0
+SPPP.US,D,20260113,000000,19.45,19.64,18.82,19.01,1504914,0
+SPPP.US,D,20260114,000000,19.4825,19.79,19.18,19.75,1010657,0
+SPPP.US,D,20260115,000000,19.4,19.769,19.05,19.52,850297,0
+SPPP.US,D,20260116,000000,18.88,19.1096,18.4,18.72,1385309,0
+SPPP.US,D,20260120,000000,19.535,20.1699,19.48,20.14,1574881,0
+SPPP.US,D,20260121,000000,20.44,20.6799,19.852,20.26,1374021,0
+SPPP.US,D,20260122,000000,20.5,21.4,20.35,21.4,1276421,0
+SPPP.US,D,20260123,000000,21.95,22.58,21.81,22.58,1891219,0
+SPPP.US,D,20260126,000000,23.1,23.81,21.61,22.23,4508504,0
+SPPP.US,D,20260127,000000,21.45,21.6862,20.3,21.11,2099634,0
+SPPP.US,D,20260128,000000,21.715,22.06,20.97,21.94,1483750,0
+SPPP.US,D,20260129,000000,22.93,23.145,20.52,21.56,1766645,0
+SPPP.US,D,20260130,000000,18.88,19.17,16.3,17.52,5018846,0
+SPPP.US,D,20260202,000000,17.15,17.87,16.56,17.2,1666708,0
+SPPP.US,D,20260203,000000,18.01,18.5299,17.6877,18.08,1279557,0
+SPPP.US,D,20260204,000000,18.57,18.74,17.52,17.91,619931,0
+SPPP.US,D,20260205,000000,16.73,17.13,16.2,16.22,1667055,0
+SPPP.US,D,20260206,000000,16.7,17.34,16.6,17.22,734730,0
+SPPP.US,D,20260209,000000,17.07,17.71,17.06,17.7,719591,0
+SPPP.US,D,20260210,000000,17.6,17.715,17.04,17.12,716418,0
+SPPP.US,D,20260211,000000,17.71,17.8,17.27,17.61,611997,0
+SPPP.US,D,20260212,000000,17.41,17.53,16.26,16.28,1075854,0
+SPPP.US,D,20260213,000000,16.67,16.92,16.5,16.7,1401942,0
+SPPP.US,D,20260217,000000,16.39,16.58,16.2,16.42,792224,0
+SPPP.US,D,20260218,000000,16.98,17.21,16.95,17.07,682917,0
diff --git a/daily/us/nyse stocks/2/sr_a.us.txt b/daily/us/nyse stocks/2/sr_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a04d17afdc85685e639a19f3657e10a4e5228e82
--- /dev/null
+++ b/daily/us/nyse stocks/2/sr_a.us.txt	
@@ -0,0 +1,1692 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SR_A.US,D,20190523,000000,25.85,25.8577,25.75,25.83,258692,0
+SR_A.US,D,20190524,000000,25.92,25.9599,25.84,25.95,99045,0
+SR_A.US,D,20190528,000000,25.99,26.03,25.93,25.96,214890,0
+SR_A.US,D,20190529,000000,25.98,25.98,25.8801,25.93,456733,0
+SR_A.US,D,20190530,000000,25.94,25.98,25.9,25.9,424433,0
+SR_A.US,D,20190531,000000,25.89,25.96,25.85,25.88,804524,0
+SR_A.US,D,20190603,000000,25.88,25.92,25.84,25.86,141367,0
+SR_A.US,D,20190604,000000,25.91,26.03,25.91,26,128666,0
+SR_A.US,D,20190605,000000,26.03,26.07,25.96,25.98,100536,0
+SR_A.US,D,20190606,000000,25.99,26.05,25.98,26.02,94808,0
+SR_A.US,D,20190607,000000,26.04,26.07,25.98,26.03,93806,0
+SR_A.US,D,20190610,000000,26.06,26.12,25.98,26,81972,0
+SR_A.US,D,20190611,000000,26.04,26.04,25.835,25.98,278083,0
+SR_A.US,D,20190612,000000,26,26,25.9,25.91,67542,0
+SR_A.US,D,20190613,000000,25.93,26.03,25.86,26.03,256994,0
+SR_A.US,D,20190614,000000,26.03,26.04,25.96,26.04,42179,0
+SR_A.US,D,20190617,000000,26.05,26.05,25.98,26.03,70211,0
+SR_A.US,D,20190618,000000,26.04,26.08,25.98,26.03,97674,0
+SR_A.US,D,20190619,000000,26.01,26.09,25.97,26.06,72954,0
+SR_A.US,D,20190620,000000,26.06,26.14,26.04,26.05,47333,0
+SR_A.US,D,20190621,000000,26.06,26.13,26,26.04,85848,0
+SR_A.US,D,20190624,000000,26.04,26.1,26,26.04,37738,0
+SR_A.US,D,20190625,000000,26.05,26.05,25.95,26.02,37467,0
+SR_A.US,D,20190626,000000,26.05,26.05,26,26,45804,0
+SR_A.US,D,20190627,000000,26.05,26.13,26,26.02,141493,0
+SR_A.US,D,20190628,000000,26.05,26.22,26.02,26.22,196601,0
+SR_A.US,D,20190701,000000,26.09,26.24,26.09,26.24,58686,0
+SR_A.US,D,20190702,000000,26.19,26.25,26.12,26.25,67827,0
+SR_A.US,D,20190703,000000,26.25,26.34,26.22,26.34,32145,0
+SR_A.US,D,20190705,000000,26.34,26.34,26.02,26.14,71563,0
+SR_A.US,D,20190708,000000,26.2,26.23,26.1,26.18,64879,0
+SR_A.US,D,20190709,000000,26.2299,26.24,26.16,26.22,79799,0
+SR_A.US,D,20190710,000000,26.3,26.3,26.21,26.3,30185,0
+SR_A.US,D,20190711,000000,26.3,26.35,26.22,26.22,28573,0
+SR_A.US,D,20190712,000000,26.29,26.36,26.23,26.32,43810,0
+SR_A.US,D,20190715,000000,26.37,26.39,26.3,26.39,26450,0
+SR_A.US,D,20190716,000000,26.39,26.54,26.36,26.54,46288,0
+SR_A.US,D,20190717,000000,26.54,26.73,26.5028,26.71,96295,0
+SR_A.US,D,20190718,000000,26.72,26.73,26.43,26.45,73918,0
+SR_A.US,D,20190719,000000,26.45,26.75,26.45,26.51,72259,0
+SR_A.US,D,20190722,000000,26.7,26.7499,26.6168,26.74,39828,0
+SR_A.US,D,20190723,000000,26.74,26.87,26.58,26.87,29408,0
+SR_A.US,D,20190724,000000,26.86,27.15,26.8417,27.15,45849,0
+SR_A.US,D,20190725,000000,27,27.0994,26.83,26.99,26494,0
+SR_A.US,D,20190726,000000,27.02,27.02,26.74,26.97,30823,0
+SR_A.US,D,20190729,000000,27,27.06,26.83,27.06,22186,0
+SR_A.US,D,20190730,000000,27.04,27.14,26.86,27.13,75611,0
+SR_A.US,D,20190731,000000,27.15,27.8,27.07,27.62,148847,0
+SR_A.US,D,20190801,000000,27.53,27.94,27.42,27.545,50249,0
+SR_A.US,D,20190802,000000,27.35,27.4999,27.2019,27.21,22211,0
+SR_A.US,D,20190805,000000,27.22,27.3568,27.1,27.15,33868,0
+SR_A.US,D,20190806,000000,27.25,27.25,26.6632,26.79,42383,0
+SR_A.US,D,20190807,000000,26.74,27.0597,26.74,26.74,14330,0
+SR_A.US,D,20190808,000000,26.9,26.9899,26.75,26.9899,15061,0
+SR_A.US,D,20190809,000000,26.75,27.223,26.75,27.223,24758,0
+SR_A.US,D,20190812,000000,27.38,27.38,27.17,27.2,14909,0
+SR_A.US,D,20190813,000000,26.9312,27.38,26.9312,27.235,17088,0
+SR_A.US,D,20190814,000000,27.005,27.005,26.85,26.89,13531,0
+SR_A.US,D,20190815,000000,27.1462,27.15,26.85,26.91,28431,0
+SR_A.US,D,20190816,000000,26.93,27.06,26.89,27.03,23998,0
+SR_A.US,D,20190819,000000,27.05,27.15,26.958,27.15,16945,0
+SR_A.US,D,20190820,000000,27.15,27.2399,26.9201,27.21,15270,0
+SR_A.US,D,20190821,000000,27.24,27.38,27.19,27.38,14809,0
+SR_A.US,D,20190822,000000,27.39,27.39,27.25,27.27,7769,0
+SR_A.US,D,20190823,000000,27.3094,27.4,27.26,27.39,28173,0
+SR_A.US,D,20190826,000000,27.39,27.49,27.201,27.49,18847,0
+SR_A.US,D,20190827,000000,27.49,27.51,27.26,27.38,25766,0
+SR_A.US,D,20190828,000000,27.3,27.5,27.3,27.5,24770,0
+SR_A.US,D,20190829,000000,27.53,27.91,27.53,27.86,20461,0
+SR_A.US,D,20190830,000000,27.88,28.23,27.6136,28.11,69529,0
+SR_A.US,D,20190903,000000,28,28.47,27.5595,28.41,40446,0
+SR_A.US,D,20190904,000000,28.14,28.4099,27.82,28.22,121078,0
+SR_A.US,D,20190905,000000,28.33,28.33,27.76,27.76,30171,0
+SR_A.US,D,20190906,000000,27.95,28.02,27.7662,27.79,9910,0
+SR_A.US,D,20190909,000000,27.84,27.92,27.65,27.7,16077,0
+SR_A.US,D,20190910,000000,27.77,27.77,27.25,27.37,36493,0
+SR_A.US,D,20190911,000000,27.4,27.44,27.2,27.44,27066,0
+SR_A.US,D,20190912,000000,27.44,27.45,27.31,27.31,15186,0
+SR_A.US,D,20190913,000000,27.41,27.41,26.64,27.165,42915,0
+SR_A.US,D,20190916,000000,27.22,27.22,26.871,27.06,17079,0
+SR_A.US,D,20190917,000000,27.19,27.19,27,27.19,20335,0
+SR_A.US,D,20190918,000000,27.23,27.44,27.1748,27.44,22226,0
+SR_A.US,D,20190919,000000,27.49,27.63,27.44,27.62,23373,0
+SR_A.US,D,20190920,000000,27.62,27.625,27.25,27.26,38099,0
+SR_A.US,D,20190923,000000,27.435,27.53,27.39,27.52,8850,0
+SR_A.US,D,20190924,000000,27.37,27.54,27.3,27.54,24942,0
+SR_A.US,D,20190925,000000,27.52,27.61,27.4358,27.61,13335,0
+SR_A.US,D,20190926,000000,27.4911,27.65,27.46,27.65,14020,0
+SR_A.US,D,20190927,000000,27.64,28.1,27.58,27.97,47795,0
+SR_A.US,D,20190930,000000,28.0645,28.3,27.9,28.3,111526,0
+SR_A.US,D,20191001,000000,28.22,28.3,27.67,27.7,92376,0
+SR_A.US,D,20191002,000000,27.7,27.875,27.48,27.48,18912,0
+SR_A.US,D,20191003,000000,27.48,27.48,27.25,27.29,112408,0
+SR_A.US,D,20191004,000000,27.38,27.4,27.25,27.25,34867,0
+SR_A.US,D,20191007,000000,27.2825,27.43,27.21,27.23,14657,0
+SR_A.US,D,20191008,000000,27.3,27.38,27.12,27.2,56739,0
+SR_A.US,D,20191009,000000,27.22,27.25,27.08,27.08,34816,0
+SR_A.US,D,20191010,000000,27.1527,27.2,27.1,27.18,39929,0
+SR_A.US,D,20191011,000000,27.1422,27.29,27.11,27.25,126489,0
+SR_A.US,D,20191014,000000,27.25,27.38,27.17,27.37,114106,0
+SR_A.US,D,20191015,000000,27.25,27.25,27.16,27.16,291880,0
+SR_A.US,D,20191016,000000,27.2,27.22,27.13,27.2,70545,0
+SR_A.US,D,20191017,000000,27.23,27.23,27.1501,27.23,84414,0
+SR_A.US,D,20191018,000000,27.22,27.36,27.2,27.31,129933,0
+SR_A.US,D,20191021,000000,27.32,27.41,27.29,27.34,38855,0
+SR_A.US,D,20191022,000000,27.37,27.47,27.3526,27.47,24036,0
+SR_A.US,D,20191023,000000,27.48,27.69,27.48,27.67,52816,0
+SR_A.US,D,20191024,000000,27.7,27.7,27.62,27.62,13541,0
+SR_A.US,D,20191025,000000,27.64,27.68,27.5301,27.68,44223,0
+SR_A.US,D,20191028,000000,27.6,27.6599,27.49,27.59,23732,0
+SR_A.US,D,20191029,000000,27.52,27.5699,27.38,27.48,23358,0
+SR_A.US,D,20191030,000000,27.18,27.18,26.9899,27.17,38683,0
+SR_A.US,D,20191031,000000,27.12,27.23,26.85,27.06,123454,0
+SR_A.US,D,20191101,000000,27.02,27.05,26.92,27.05,22173,0
+SR_A.US,D,20191104,000000,27,27.15,27,27.06,29143,0
+SR_A.US,D,20191105,000000,26.98,26.98,26.81,26.93,30267,0
+SR_A.US,D,20191106,000000,26.9,26.9,26.595,26.62,53855,0
+SR_A.US,D,20191107,000000,26.54,26.55,26.35,26.41,52934,0
+SR_A.US,D,20191108,000000,26.47,26.58,26.3801,26.54,54414,0
+SR_A.US,D,20191111,000000,26.57,26.67,26.5471,26.65,18618,0
+SR_A.US,D,20191112,000000,26.65,26.8,26.6416,26.78,53706,0
+SR_A.US,D,20191113,000000,26.78,26.98,26.78,26.89,51736,0
+SR_A.US,D,20191114,000000,26.99,27.11,26.9447,27.11,37567,0
+SR_A.US,D,20191115,000000,27.11,27.23,27.026,27.2,21159,0
+SR_A.US,D,20191118,000000,27.21,27.21,26.9977,27.16,29639,0
+SR_A.US,D,20191119,000000,27.17,27.19,26.96,27.0383,29615,0
+SR_A.US,D,20191120,000000,27,27,26.45,26.56,95525,0
+SR_A.US,D,20191121,000000,26.6,26.635,26.36,26.58,38522,0
+SR_A.US,D,20191122,000000,26.57,26.69,26.45,26.67,33895,0
+SR_A.US,D,20191125,000000,26.66,26.78,26.63,26.64,37762,0
+SR_A.US,D,20191126,000000,26.68,26.68,26.46,26.57,31782,0
+SR_A.US,D,20191127,000000,26.57,26.66,26.47,26.65,92263,0
+SR_A.US,D,20191129,000000,26.62,26.62,26.34,26.45,42531,0
+SR_A.US,D,20191202,000000,26.54,26.54,26.33,26.48,56646,0
+SR_A.US,D,20191203,000000,26.44,26.495,26.27,26.37,112941,0
+SR_A.US,D,20191204,000000,26.43,26.59,26.34,26.54,40790,0
+SR_A.US,D,20191205,000000,26.49,26.64,26.46,26.63,47087,0
+SR_A.US,D,20191206,000000,26.63,26.63,26.35,26.4,63811,0
+SR_A.US,D,20191209,000000,26.46,26.66,26.39,26.48,389709,0
+SR_A.US,D,20191210,000000,26.49,26.56,26.46,26.56,46663,0
+SR_A.US,D,20191211,000000,26.56,26.74,26.55,26.7,16264,0
+SR_A.US,D,20191212,000000,26.75,26.75,26.5084,26.55,35026,0
+SR_A.US,D,20191213,000000,26.6,26.88,26.55,26.86,17502,0
+SR_A.US,D,20191216,000000,26.95,27.04,26.8052,26.97,19643,0
+SR_A.US,D,20191217,000000,26.8572,27.08,26.8572,27.07,56379,0
+SR_A.US,D,20191218,000000,27.07,27.15,26.9486,27.06,18869,0
+SR_A.US,D,20191219,000000,27.13,27.23,27,27.2204,21133,0
+SR_A.US,D,20191220,000000,27.23,27.34,27.1,27.34,18121,0
+SR_A.US,D,20191223,000000,27.35,27.45,27.26,27.45,24628,0
+SR_A.US,D,20191224,000000,27.47,27.48,27.3385,27.47,7165,0
+SR_A.US,D,20191226,000000,27.34,27.45,27.34,27.41,6925,0
+SR_A.US,D,20191227,000000,27.46,27.61,27.435,27.61,20468,0
+SR_A.US,D,20191230,000000,27.5699,27.75,27.5699,27.65,13956,0
+SR_A.US,D,20191231,000000,27.5901,27.78,27.4947,27.62,44903,0
+SR_A.US,D,20200102,000000,27.84,27.84,27.58,27.8,27154,0
+SR_A.US,D,20200103,000000,27.79,27.99,27.62,27.62,19982,0
+SR_A.US,D,20200106,000000,27.89,27.91,27.62,27.6873,28875,0
+SR_A.US,D,20200107,000000,27.78,27.78,27.52,27.6,31942,0
+SR_A.US,D,20200108,000000,27.64,27.74,27.52,27.54,21166,0
+SR_A.US,D,20200109,000000,27.52,27.63,27.45,27.54,27295,0
+SR_A.US,D,20200110,000000,27.635,27.71,27.6001,27.62,13210,0
+SR_A.US,D,20200113,000000,27.72,27.735,27.57,27.68,13618,0
+SR_A.US,D,20200114,000000,27.62,27.75,27.52,27.75,27481,0
+SR_A.US,D,20200115,000000,27.59,27.6413,27.56,27.625,16801,0
+SR_A.US,D,20200116,000000,27.6,27.63,27.51,27.6,22629,0
+SR_A.US,D,20200117,000000,27.6,27.6,27.5101,27.6,10391,0
+SR_A.US,D,20200121,000000,27.67,27.69,27.55,27.57,15870,0
+SR_A.US,D,20200122,000000,27.65,27.7,27.53,27.6,51598,0
+SR_A.US,D,20200123,000000,27.29,27.3786,27.101,27.32,24431,0
+SR_A.US,D,20200124,000000,27.35,27.48,27.35,27.44,11676,0
+SR_A.US,D,20200127,000000,27.4,27.47,27.1126,27.125,39288,0
+SR_A.US,D,20200128,000000,27.3363,27.41,27.02,27.23,36013,0
+SR_A.US,D,20200129,000000,27.25,27.34,27.15,27.25,13638,0
+SR_A.US,D,20200130,000000,27.31,27.31,27.045,27.08,28494,0
+SR_A.US,D,20200131,000000,27.09,27.2189,27.09,27.13,20103,0
+SR_A.US,D,20200203,000000,27.22,27.2891,27.16,27.24,10928,0
+SR_A.US,D,20200204,000000,27.24,27.4948,27.24,27.4948,20032,0
+SR_A.US,D,20200205,000000,27.54,27.7,27.46,27.6,38898,0
+SR_A.US,D,20200206,000000,27.545,27.6194,27.37,27.58,29851,0
+SR_A.US,D,20200207,000000,27.57,27.7359,27.42,27.721,23872,0
+SR_A.US,D,20200210,000000,27.76,27.8517,27.6522,27.805,18586,0
+SR_A.US,D,20200211,000000,27.64,27.83,27.6178,27.62,15974,0
+SR_A.US,D,20200212,000000,27.48,27.81,27.48,27.56,10378,0
+SR_A.US,D,20200213,000000,27.65,27.7231,27.62,27.72,13181,0
+SR_A.US,D,20200214,000000,27.725,27.74,27.46,27.5152,15024,0
+SR_A.US,D,20200218,000000,27.65,27.6657,27.476,27.6405,8711,0
+SR_A.US,D,20200219,000000,27.69,27.8,27.5231,27.5231,18897,0
+SR_A.US,D,20200220,000000,27.65,27.77,27.6401,27.77,12891,0
+SR_A.US,D,20200221,000000,27.77,27.77,27.6029,27.689,12844,0
+SR_A.US,D,20200224,000000,27.68,27.7074,27.425,27.43,4146,0
+SR_A.US,D,20200225,000000,27.77,27.77,27.04,27.04,24350,0
+SR_A.US,D,20200226,000000,27.33,27.33,26.82,26.9432,24836,0
+SR_A.US,D,20200227,000000,26.98,26.98,26.495,26.495,57483,0
+SR_A.US,D,20200228,000000,26.39,26.6208,26.11,26.47,43227,0
+SR_A.US,D,20200302,000000,26.64,27.08,26.59,27.03,15903,0
+SR_A.US,D,20200303,000000,27.08,27.69,26.9099,27.26,82427,0
+SR_A.US,D,20200304,000000,27.45,27.725,27.3412,27.52,26284,0
+SR_A.US,D,20200305,000000,27.29,27.5,27.29,27.32,4568,0
+SR_A.US,D,20200306,000000,27.21,27.24,26.92,26.93,30900,0
+SR_A.US,D,20200309,000000,26.46,26.5501,25.95,26.15,26971,0
+SR_A.US,D,20200310,000000,26.35,26.8,26.04,26.21,46270,0
+SR_A.US,D,20200311,000000,26.15,26.4,25.903,26.07,35303,0
+SR_A.US,D,20200312,000000,25.25,25.99,24.16,24.25,78352,0
+SR_A.US,D,20200313,000000,24.81,25.758,24.81,25.28,33457,0
+SR_A.US,D,20200316,000000,24.27,24.89,23.9,24.02,69595,0
+SR_A.US,D,20200317,000000,24.07,24.68,22.45,23.32,85455,0
+SR_A.US,D,20200318,000000,22.83,23.648,20,20.8944,90821,0
+SR_A.US,D,20200319,000000,16.3,24.29,16.3,23.6,103568,0
+SR_A.US,D,20200320,000000,23.7,24.75,23.291,24,44102,0
+SR_A.US,D,20200323,000000,23.66,23.825,21.5102,21.69,49564,0
+SR_A.US,D,20200324,000000,23,23.6299,22.75,22.92,40826,0
+SR_A.US,D,20200325,000000,23.67,25.46,23.26,23.94,38004,0
+SR_A.US,D,20200326,000000,24.85,25,24.21,25,29921,0
+SR_A.US,D,20200327,000000,24.3,24.813,24.17,24.375,29495,0
+SR_A.US,D,20200330,000000,24.15,24.99,24.15,24.9155,27067,0
+SR_A.US,D,20200331,000000,24.58,25.44,24.58,24.96,58008,0
+SR_A.US,D,20200401,000000,24.67,24.85,24.015,24.74,39177,0
+SR_A.US,D,20200402,000000,24.61,24.79,24.09,24.65,35978,0
+SR_A.US,D,20200403,000000,24.8,24.85,24.445,24.75,21642,0
+SR_A.US,D,20200406,000000,24.8,25.33,24.8,25.11,19693,0
+SR_A.US,D,20200407,000000,25.21,25.5,25.1,25.5,30735,0
+SR_A.US,D,20200408,000000,25.49,26.2,25.2975,25.96,30964,0
+SR_A.US,D,20200409,000000,26.13,26.5,26,26.43,23380,0
+SR_A.US,D,20200413,000000,26.4025,26.4025,25.71,26.39,11314,0
+SR_A.US,D,20200414,000000,26.59,26.65,26.01,26.08,38669,0
+SR_A.US,D,20200415,000000,25.75,26.45,25.5,26.1,11288,0
+SR_A.US,D,20200416,000000,26,26.295,26,26.29,22239,0
+SR_A.US,D,20200417,000000,26.48,26.9,26.4,26.64,13200,0
+SR_A.US,D,20200420,000000,26.78,26.78,25.7,25.85,46073,0
+SR_A.US,D,20200421,000000,26.17,26.17,25.61,26.05,31861,0
+SR_A.US,D,20200422,000000,26.35,26.35,26.08,26.165,21233,0
+SR_A.US,D,20200423,000000,25.8899,26.03,25.775,25.85,22778,0
+SR_A.US,D,20200424,000000,26.11,26.26,25.7,26.17,32027,0
+SR_A.US,D,20200427,000000,26.1207,26.1639,25.96,26.042,10253,0
+SR_A.US,D,20200428,000000,26.19,27.05,26,26.9,119278,0
+SR_A.US,D,20200429,000000,26.85,27.25,26.62,26.71,49584,0
+SR_A.US,D,20200430,000000,26.89,26.89,26.41,26.73,37646,0
+SR_A.US,D,20200501,000000,26.66,26.7618,26.45,26.745,13784,0
+SR_A.US,D,20200504,000000,26.7,26.89,26.695,26.75,17247,0
+SR_A.US,D,20200505,000000,26.75,26.75,26.54,26.55,7475,0
+SR_A.US,D,20200506,000000,26.68,26.68,26.36,26.48,21249,0
+SR_A.US,D,20200507,000000,26.46,26.65,26.46,26.5695,13645,0
+SR_A.US,D,20200508,000000,26.65,26.67,26.5,26.66,5497,0
+SR_A.US,D,20200511,000000,26.72,26.72,26.44,26.72,14105,0
+SR_A.US,D,20200512,000000,26.72,26.74,26.55,26.7,20475,0
+SR_A.US,D,20200513,000000,26.7,26.7,26.4,26.41,16096,0
+SR_A.US,D,20200514,000000,26.54,26.54,26.07,26.52,17133,0
+SR_A.US,D,20200515,000000,26.52,26.52,26.05,26.18,30314,0
+SR_A.US,D,20200518,000000,26.35,26.35,26.02,26.05,45779,0
+SR_A.US,D,20200519,000000,26.02,26.16,25.9,25.9,26813,0
+SR_A.US,D,20200520,000000,26.12,26.12,25.85,25.9005,31548,0
+SR_A.US,D,20200521,000000,25.99,26.12,25.88,26.07,9340,0
+SR_A.US,D,20200522,000000,26.1,26.23,26.0956,26.22,8670,0
+SR_A.US,D,20200526,000000,26.35,26.45,26.09,26.09,18265,0
+SR_A.US,D,20200527,000000,26.2283,26.58,26.15,26.58,17022,0
+SR_A.US,D,20200528,000000,26.58,26.74,26.55,26.66,16064,0
+SR_A.US,D,20200529,000000,26.71,26.9,26.6,26.9,21065,0
+SR_A.US,D,20200601,000000,26.9,27,26.86,27,13503,0
+SR_A.US,D,20200602,000000,27.05,27.35,26.9,27.32,80904,0
+SR_A.US,D,20200603,000000,27.2,27.29,27.05,27.29,19436,0
+SR_A.US,D,20200604,000000,27.27,27.27,27.0935,27.18,15517,0
+SR_A.US,D,20200605,000000,27.215,27.43,27.1,27.1,15281,0
+SR_A.US,D,20200608,000000,27.25,27.3999,27.088,27.33,17091,0
+SR_A.US,D,20200609,000000,27.35,27.5,27,27.28,27276,0
+SR_A.US,D,20200610,000000,27.34,27.34,27.14,27.33,19924,0
+SR_A.US,D,20200611,000000,27.09,27.1099,26.8052,26.8094,7319,0
+SR_A.US,D,20200612,000000,27.2,27.2,26.62,26.73,12911,0
+SR_A.US,D,20200615,000000,26.7,26.7,26.56,26.67,14058,0
+SR_A.US,D,20200616,000000,26.86,26.86,26.69,26.85,6612,0
+SR_A.US,D,20200617,000000,26.85,26.99,26.49,26.7,28497,0
+SR_A.US,D,20200618,000000,26.83,26.91,26.69,26.85,5721,0
+SR_A.US,D,20200619,000000,26.85,26.85,26.5524,26.62,12224,0
+SR_A.US,D,20200622,000000,26.75,26.75,26.56,26.56,12941,0
+SR_A.US,D,20200623,000000,26.56,26.65,26.35,26.4,18074,0
+SR_A.US,D,20200624,000000,26.55,26.77,26.2,26.49,11691,0
+SR_A.US,D,20200625,000000,26.52,26.52,26.28,26.32,14953,0
+SR_A.US,D,20200626,000000,26.31,26.5,26.02,26.1068,27151,0
+SR_A.US,D,20200629,000000,26.39,26.39,26.06,26.28,14776,0
+SR_A.US,D,20200630,000000,26.2,26.28,25.96,25.97,81043,0
+SR_A.US,D,20200701,000000,26.1,26.2,26.07,26.17,23806,0
+SR_A.US,D,20200702,000000,26.23,26.47,26.23,26.4044,12161,0
+SR_A.US,D,20200706,000000,26.41,26.47,26.265,26.35,12249,0
+SR_A.US,D,20200707,000000,26.4,26.42,26.315,26.42,9086,0
+SR_A.US,D,20200708,000000,26.42,26.5,26.2732,26.5,13315,0
+SR_A.US,D,20200709,000000,26.5,26.9,26.44,26.7833,41351,0
+SR_A.US,D,20200710,000000,26.83,27,26.76,27,17349,0
+SR_A.US,D,20200713,000000,27.04,27.04,26.895,26.895,14369,0
+SR_A.US,D,20200714,000000,26.92,27.02,26.81,26.83,12848,0
+SR_A.US,D,20200715,000000,26.98,27.07,26.84,26.94,25233,0
+SR_A.US,D,20200716,000000,27.02,27.2,26.9945,27.17,17982,0
+SR_A.US,D,20200717,000000,27.2,27.22,27.0901,27.22,7934,0
+SR_A.US,D,20200720,000000,27.25,27.44,27.25,27.44,15065,0
+SR_A.US,D,20200721,000000,27.44,27.48,27.3,27.48,17284,0
+SR_A.US,D,20200722,000000,27.57,27.57,27.31,27.39,17298,0
+SR_A.US,D,20200723,000000,27.21,27.21,27.0204,27.06,10182,0
+SR_A.US,D,20200724,000000,27.18,27.2415,27.1,27.12,10301,0
+SR_A.US,D,20200727,000000,27.27,27.34,27.02,27.1899,12485,0
+SR_A.US,D,20200728,000000,27.19,27.46,27.0601,27.42,18214,0
+SR_A.US,D,20200729,000000,27.44,27.53,27.21,27.46,15252,0
+SR_A.US,D,20200730,000000,27.45,27.58,27.36,27.4912,15750,0
+SR_A.US,D,20200731,000000,27.41,27.58,27.3,27.3,19689,0
+SR_A.US,D,20200803,000000,27.5,27.5,27.2,27.4,7082,0
+SR_A.US,D,20200804,000000,27.49,27.59,27.32,27.5,9026,0
+SR_A.US,D,20200805,000000,27.56,27.74,27.4306,27.635,13246,0
+SR_A.US,D,20200806,000000,27.64,27.64,27.38,27.58,7226,0
+SR_A.US,D,20200807,000000,27.6,27.63,27.45,27.54,14129,0
+SR_A.US,D,20200810,000000,27.54,27.64,27.3955,27.64,10993,0
+SR_A.US,D,20200811,000000,27.64,27.64,27.48,27.64,16861,0
+SR_A.US,D,20200812,000000,27.64,27.65,27.42,27.5,14730,0
+SR_A.US,D,20200813,000000,27.59,27.64,27.486,27.59,12304,0
+SR_A.US,D,20200814,000000,27.62,27.64,27.54,27.54,9016,0
+SR_A.US,D,20200817,000000,27.64,27.76,27.55,27.76,15663,0
+SR_A.US,D,20200818,000000,27.74,27.95,27.74,27.95,10756,0
+SR_A.US,D,20200819,000000,27.86,28.04,27.86,27.985,12158,0
+SR_A.US,D,20200820,000000,27.97,28.04,27.87,28.04,22808,0
+SR_A.US,D,20200821,000000,28.04,28.04,27.81,27.86,25792,0
+SR_A.US,D,20200824,000000,28.04,28.05,27.81,27.8101,20511,0
+SR_A.US,D,20200825,000000,27.81,27.97,27.81,27.95,15274,0
+SR_A.US,D,20200826,000000,27.95,28.04,27.95,27.97,11460,0
+SR_A.US,D,20200827,000000,27.99,28.05,27.95,28.05,12975,0
+SR_A.US,D,20200828,000000,28.14,28.14,27.81,27.85,15039,0
+SR_A.US,D,20200831,000000,28.04,28.04,27.69,27.69,23941,0
+SR_A.US,D,20200901,000000,27.85,27.9398,27.74,27.75,13611,0
+SR_A.US,D,20200902,000000,27.87,27.99,27.51,27.51,91704,0
+SR_A.US,D,20200903,000000,27.57,27.75,27.24,27.24,12589,0
+SR_A.US,D,20200904,000000,27.36,27.43,26.98,27.26,21757,0
+SR_A.US,D,20200908,000000,27.33,27.58,27.0314,27.45,25249,0
+SR_A.US,D,20200909,000000,27.5,27.71,27.5,27.69,15062,0
+SR_A.US,D,20200910,000000,27.71,27.93,27.66,27.92,16817,0
+SR_A.US,D,20200911,000000,27.92,27.92,27.5921,27.7457,18936,0
+SR_A.US,D,20200914,000000,27.88,27.88,27.66,27.88,7846,0
+SR_A.US,D,20200915,000000,27.93,27.97,27.68,27.84,22802,0
+SR_A.US,D,20200916,000000,27.84,27.84,27.6,27.6,45539,0
+SR_A.US,D,20200917,000000,27.6,27.7,27.35,27.4,14197,0
+SR_A.US,D,20200918,000000,27.57,27.57,27.34,27.36,13320,0
+SR_A.US,D,20200921,000000,27.42,27.53,27.3,27.51,11421,0
+SR_A.US,D,20200922,000000,27.53,27.53,27.25,27.39,20729,0
+SR_A.US,D,20200923,000000,27.5,27.6,27.14,27.25,15223,0
+SR_A.US,D,20200924,000000,27.34,27.36,27.06,27.07,27353,0
+SR_A.US,D,20200925,000000,27.41,27.42,27.1681,27.28,16962,0
+SR_A.US,D,20200928,000000,27.55,27.63,27.445,27.475,24280,0
+SR_A.US,D,20200929,000000,27.64,27.73,27.48,27.62,13798,0
+SR_A.US,D,20200930,000000,27.72,27.73,27.25,27.28,54868,0
+SR_A.US,D,20201001,000000,27.67,27.8,27.4465,27.7,22503,0
+SR_A.US,D,20201002,000000,27.6,27.86,27.55,27.82,12380,0
+SR_A.US,D,20201005,000000,27.89,27.99,27.77,27.83,16410,0
+SR_A.US,D,20201006,000000,27.93,28.1,27.81,28.02,28370,0
+SR_A.US,D,20201007,000000,28.07,28.09,27.8601,28.02,19246,0
+SR_A.US,D,20201008,000000,28.05,28.07,27.86,28.03,23967,0
+SR_A.US,D,20201009,000000,28.1,28.1,27.97,28,11296,0
+SR_A.US,D,20201012,000000,28.13,28.13,27.9454,27.96,47476,0
+SR_A.US,D,20201013,000000,27.96,28.19,27.96,28.1,34919,0
+SR_A.US,D,20201014,000000,28.18,28.18,27.9,27.915,24255,0
+SR_A.US,D,20201015,000000,27.88,28,27.8,27.99,9825,0
+SR_A.US,D,20201016,000000,28.1,28.15,27.8767,27.91,14517,0
+SR_A.US,D,20201019,000000,28.12,28.13,27.94,28.05,27641,0
+SR_A.US,D,20201020,000000,28.05,28.14,28,28.08,16521,0
+SR_A.US,D,20201021,000000,28.08,28.08,27.8,27.8,32326,0
+SR_A.US,D,20201022,000000,27.91,27.97,27.81,27.95,14384,0
+SR_A.US,D,20201023,000000,27.69,27.88,27.6172,27.88,25229,0
+SR_A.US,D,20201026,000000,27.88,27.88,27.61,27.7447,21749,0
+SR_A.US,D,20201027,000000,27.77,27.85,27.68,27.85,16471,0
+SR_A.US,D,20201028,000000,27.8,27.8,27.45,27.49,6609,0
+SR_A.US,D,20201029,000000,27.59,27.75,27.38,27.51,20561,0
+SR_A.US,D,20201030,000000,27.64,27.64,27.36,27.36,22303,0
+SR_A.US,D,20201102,000000,27.57,27.72,27.48,27.6,25227,0
+SR_A.US,D,20201103,000000,27.69,27.82,27.68,27.7,12203,0
+SR_A.US,D,20201104,000000,27.84,28.08,27.84,27.96,9567,0
+SR_A.US,D,20201105,000000,27.98,28,27.86,27.96,21625,0
+SR_A.US,D,20201106,000000,27.98,27.98,27.76,27.81,7842,0
+SR_A.US,D,20201109,000000,28.07,28.08,27.78,28.08,27059,0
+SR_A.US,D,20201110,000000,28.04,28.13,28,28.0906,17035,0
+SR_A.US,D,20201111,000000,28.12,28.125,27.91,27.9659,26038,0
+SR_A.US,D,20201112,000000,27.95,27.95,27.75,27.76,21036,0
+SR_A.US,D,20201113,000000,27.89,27.93,27.79,27.79,12111,0
+SR_A.US,D,20201116,000000,27.95,28.02,27.77,27.93,41344,0
+SR_A.US,D,20201117,000000,28.05,28.2,27.985,28.14,10326,0
+SR_A.US,D,20201118,000000,28.2,28.3,28.19,28.26,10087,0
+SR_A.US,D,20201119,000000,28.25,28.3,28.1209,28.25,15770,0
+SR_A.US,D,20201120,000000,28.26,28.26,28.0917,28.12,24201,0
+SR_A.US,D,20201123,000000,28.23,28.29,28.0645,28.25,12871,0
+SR_A.US,D,20201124,000000,28.2,28.2,28.04,28.06,71654,0
+SR_A.US,D,20201125,000000,28.13,28.14,28.02,28.1,5090,0
+SR_A.US,D,20201127,000000,28.15,28.17,28.085,28.15,4739,0
+SR_A.US,D,20201130,000000,28.07,28.07,27.76,28.02,35718,0
+SR_A.US,D,20201201,000000,28.04,28.04,27.69,27.79,37982,0
+SR_A.US,D,20201202,000000,27.89,27.89,27.62,27.74,13160,0
+SR_A.US,D,20201203,000000,27.82,27.9,27.55,27.6,35812,0
+SR_A.US,D,20201204,000000,27.69,27.69,27.575,27.61,21676,0
+SR_A.US,D,20201207,000000,27.61,27.62,27.52,27.6,16334,0
+SR_A.US,D,20201208,000000,27.64,27.7,27.61,27.62,17595,0
+SR_A.US,D,20201209,000000,27.64,27.68,27.61,27.62,61423,0
+SR_A.US,D,20201210,000000,27.65,27.68,27.52,27.52,39215,0
+SR_A.US,D,20201211,000000,27.57,27.584,27.38,27.42,32001,0
+SR_A.US,D,20201214,000000,27.52,27.52,27.36,27.367,16408,0
+SR_A.US,D,20201215,000000,27.48,27.52,27.37,27.4,28985,0
+SR_A.US,D,20201216,000000,27.53,27.53,27.36,27.48,28465,0
+SR_A.US,D,20201217,000000,27.47,27.67,27.4,27.64,99255,0
+SR_A.US,D,20201218,000000,27.66,27.69,27.45,27.5,39601,0
+SR_A.US,D,20201221,000000,27.39,27.59,27.23,27.58,72025,0
+SR_A.US,D,20201222,000000,27.59,27.64,27.45,27.59,28133,0
+SR_A.US,D,20201223,000000,27.59,27.68,27.51,27.67,20351,0
+SR_A.US,D,20201224,000000,27.68,27.79,27.65,27.79,6029,0
+SR_A.US,D,20201228,000000,27.7,27.79,27.61,27.74,25665,0
+SR_A.US,D,20201229,000000,27.77,27.77,27.59,27.65,15669,0
+SR_A.US,D,20201230,000000,27.69,27.74,27.613,27.71,11160,0
+SR_A.US,D,20201231,000000,27.63,27.85,27.63,27.74,20724,0
+SR_A.US,D,20210104,000000,27.87,27.87,27.47,27.535,11168,0
+SR_A.US,D,20210105,000000,27.57,27.75,27.57,27.75,19313,0
+SR_A.US,D,20210106,000000,27.75,27.8,27.34,27.55,44106,0
+SR_A.US,D,20210107,000000,27.62,27.69,27.39,27.47,47356,0
+SR_A.US,D,20210108,000000,27.65,27.8,27.4,27.46,73612,0
+SR_A.US,D,20210111,000000,27.46,27.56,27.4,27.4,64719,0
+SR_A.US,D,20210112,000000,27.5,27.5,27.12,27.27,29818,0
+SR_A.US,D,20210113,000000,27.27,27.64,27.2,27.64,15871,0
+SR_A.US,D,20210114,000000,27.69,27.76,27.47,27.72,23900,0
+SR_A.US,D,20210115,000000,27.74,27.92,27.67,27.78,23322,0
+SR_A.US,D,20210119,000000,27.65,27.92,27.64,27.92,9925,0
+SR_A.US,D,20210120,000000,27.93,27.99,27.91,27.95,9661,0
+SR_A.US,D,20210121,000000,27.97,27.97,27.85,27.85,16560,0
+SR_A.US,D,20210122,000000,27.37,27.4999,27.34,27.4478,24256,0
+SR_A.US,D,20210125,000000,27.55,27.59,27.43,27.45,12176,0
+SR_A.US,D,20210126,000000,27.58,27.75,27.5,27.64,30066,0
+SR_A.US,D,20210127,000000,27.64,27.64,27.4,27.4,16737,0
+SR_A.US,D,20210128,000000,27.49,27.49,27.3873,27.47,20246,0
+SR_A.US,D,20210129,000000,27.47,27.55,27.33,27.55,26996,0
+SR_A.US,D,20210201,000000,27.55,27.67,27.32,27.465,13138,0
+SR_A.US,D,20210202,000000,27.55,27.58,27.44,27.525,18068,0
+SR_A.US,D,20210203,000000,27.58,27.58,27.37,27.45,9436,0
+SR_A.US,D,20210204,000000,27.51,27.51,27.3852,27.48,29326,0
+SR_A.US,D,20210205,000000,27.51,27.51,27.43,27.461,27971,0
+SR_A.US,D,20210208,000000,27.49,27.51,27.37,27.42,9151,0
+SR_A.US,D,20210209,000000,27.38,27.51,27.38,27.48,12893,0
+SR_A.US,D,20210210,000000,27.56,27.56,27.37,27.48,7668,0
+SR_A.US,D,20210211,000000,27.54,27.54,27.36,27.4,12680,0
+SR_A.US,D,20210212,000000,27.45,27.45,27.05,27.33,28162,0
+SR_A.US,D,20210216,000000,27.33,27.33,27.03,27.03,27028,0
+SR_A.US,D,20210217,000000,27.2,27.29,26.9,26.93,27975,0
+SR_A.US,D,20210218,000000,27.01,27.01,26.875,26.9304,10930,0
+SR_A.US,D,20210219,000000,27.01,27.01,26.83,26.87,26531,0
+SR_A.US,D,20210222,000000,27,27,26.72,26.75,18519,0
+SR_A.US,D,20210223,000000,26.85,26.89,26.7,26.83,34997,0
+SR_A.US,D,20210224,000000,26.83,26.83,26.611,26.69,38855,0
+SR_A.US,D,20210225,000000,26.73,26.73,26.34,26.5,21884,0
+SR_A.US,D,20210226,000000,26.66,26.7,26.48,26.7,15571,0
+SR_A.US,D,20210301,000000,26.87,26.87,26.71,26.8,20925,0
+SR_A.US,D,20210302,000000,26.84,26.895,26.75,26.85,43291,0
+SR_A.US,D,20210303,000000,26.93,26.93,26.71,26.8,21763,0
+SR_A.US,D,20210304,000000,26.85,26.95,26.6992,26.72,37509,0
+SR_A.US,D,20210305,000000,26.8,26.8382,26.7,26.78,29718,0
+SR_A.US,D,20210308,000000,26.86,26.86,26.73,26.79,35113,0
+SR_A.US,D,20210309,000000,26.89,27.048,26.785,26.9585,45781,0
+SR_A.US,D,20210310,000000,26.95,26.975,26.77,26.96,42857,0
+SR_A.US,D,20210311,000000,27.02,27.12,26.98,27.08,20782,0
+SR_A.US,D,20210312,000000,27.01,27.0772,26.77,26.96,50714,0
+SR_A.US,D,20210315,000000,27.02,27.1,26.96,27.1,21697,0
+SR_A.US,D,20210316,000000,27.12,27.29,27.02,27.21,28752,0
+SR_A.US,D,20210317,000000,27.21,27.21,26.97,27.18,8653,0
+SR_A.US,D,20210318,000000,27.12,27.17,26.92,27,20985,0
+SR_A.US,D,20210319,000000,27.08,27.14,26.96,27.14,12603,0
+SR_A.US,D,20210322,000000,27.19,27.26,27.01,27.24,20492,0
+SR_A.US,D,20210323,000000,27.26,27.28,27.15,27.27,6604,0
+SR_A.US,D,20210324,000000,27.28,27.3667,27.17,27.29,32716,0
+SR_A.US,D,20210325,000000,27.3,27.49,27.27,27.4,33772,0
+SR_A.US,D,20210326,000000,27.45,27.4882,27.31,27.411,10672,0
+SR_A.US,D,20210329,000000,27.47,27.47,27.2708,27.31,11305,0
+SR_A.US,D,20210330,000000,27.29,27.44,27.2123,27.44,16241,0
+SR_A.US,D,20210331,000000,27.45,27.48,27.41,27.44,10208,0
+SR_A.US,D,20210401,000000,27.48,27.73,27.4723,27.73,15956,0
+SR_A.US,D,20210405,000000,27.73,27.87,27.71,27.87,15169,0
+SR_A.US,D,20210406,000000,27.87,27.98,27.78,27.98,24094,0
+SR_A.US,D,20210407,000000,27.98,28.02,27.95,27.95,10877,0
+SR_A.US,D,20210408,000000,27.98,27.99,27.89,27.96,11897,0
+SR_A.US,D,20210409,000000,27.96,28.095,27.7886,27.93,16541,0
+SR_A.US,D,20210412,000000,28.06,28.1,27.7338,28.08,11184,0
+SR_A.US,D,20210413,000000,28.08,28.13,27.95,28.04,7661,0
+SR_A.US,D,20210414,000000,28.08,28.08,27.865,28.06,10237,0
+SR_A.US,D,20210415,000000,28.09,28.14,27.81,28.14,8708,0
+SR_A.US,D,20210416,000000,28.14,28.14,28.01,28.08,16847,0
+SR_A.US,D,20210419,000000,28.08,28.08,27.9,28.06,4289,0
+SR_A.US,D,20210420,000000,28.09,28.11,28.0159,28.11,12358,0
+SR_A.US,D,20210421,000000,28,28.19,28,28.16,12425,0
+SR_A.US,D,20210422,000000,28.16,28.19,28.03,28.19,9407,0
+SR_A.US,D,20210423,000000,27.89,27.98,27.85,27.98,15150,0
+SR_A.US,D,20210426,000000,27.98,28.05,27.877,28.05,7892,0
+SR_A.US,D,20210427,000000,28.06,28.06,27.8785,28,13652,0
+SR_A.US,D,20210428,000000,28,28,27.9007,27.9316,8771,0
+SR_A.US,D,20210429,000000,28,28.09,27.9,27.97,12178,0
+SR_A.US,D,20210430,000000,27.9,27.9884,27.71,27.71,33746,0
+SR_A.US,D,20210503,000000,27.77,27.99,27.6804,27.865,21762,0
+SR_A.US,D,20210504,000000,27.89,28,27.89,27.96,10939,0
+SR_A.US,D,20210505,000000,28,28.13,27.76,27.795,7744,0
+SR_A.US,D,20210506,000000,27.88,28,27.73,27.86,7845,0
+SR_A.US,D,20210507,000000,27.91,28.01,27.8596,28.01,5193,0
+SR_A.US,D,20210510,000000,28.01,28.01,27.84,27.87,15344,0
+SR_A.US,D,20210511,000000,27.81,27.86,27.59,27.69,12897,0
+SR_A.US,D,20210512,000000,27.78,27.78,27.399,27.64,22536,0
+SR_A.US,D,20210513,000000,27.69,27.69,27.36,27.58,19716,0
+SR_A.US,D,20210514,000000,27.74,27.7742,27.3901,27.74,9750,0
+SR_A.US,D,20210517,000000,27.84,27.85,27.635,27.76,6813,0
+SR_A.US,D,20210518,000000,27.8,27.83,27.46,27.83,6344,0
+SR_A.US,D,20210519,000000,27.71,27.82,27.4541,27.61,31459,0
+SR_A.US,D,20210520,000000,27.78,27.84,27.56,27.81,10895,0
+SR_A.US,D,20210521,000000,27.85,27.9148,27.78,27.82,12071,0
+SR_A.US,D,20210524,000000,27.98,27.9994,27.72,27.72,20710,0
+SR_A.US,D,20210525,000000,27.81,27.86,27.68,27.68,19159,0
+SR_A.US,D,20210526,000000,27.75,27.75,27.55,27.7,13296,0
+SR_A.US,D,20210527,000000,27.76,27.77,27.59,27.72,9288,0
+SR_A.US,D,20210528,000000,27.76,27.81,27.61,27.73,19752,0
+SR_A.US,D,20210601,000000,27.87,27.9882,27.5989,27.98,7205,0
+SR_A.US,D,20210602,000000,27.97,28.1478,27.95,28,15395,0
+SR_A.US,D,20210603,000000,28,28,27.67,27.77,5337,0
+SR_A.US,D,20210604,000000,27.86,28.02,27.74,27.935,4617,0
+SR_A.US,D,20210607,000000,28,28.1,27.9,27.97,7869,0
+SR_A.US,D,20210608,000000,28.09,28.09,27.85,27.92,10620,0
+SR_A.US,D,20210609,000000,28.05,28.115,27.95,28.1,10981,0
+SR_A.US,D,20210610,000000,28.1,28.12,27.99,28.12,14907,0
+SR_A.US,D,20210611,000000,28.06,28.12,27.98,27.98,27325,0
+SR_A.US,D,20210614,000000,28.08,28.1133,28.0411,28.05,7685,0
+SR_A.US,D,20210615,000000,28.13,28.13,28.0501,28.0501,11099,0
+SR_A.US,D,20210616,000000,28.14,28.15,27.97,28.1,10131,0
+SR_A.US,D,20210617,000000,28.1,28.22,27.9421,28.11,15926,0
+SR_A.US,D,20210618,000000,28.13,28.25,28.0183,28.25,11433,0
+SR_A.US,D,20210621,000000,28.25,28.29,28.2005,28.26,19462,0
+SR_A.US,D,20210622,000000,28.26,28.39,28.215,28.39,15494,0
+SR_A.US,D,20210623,000000,28.39,28.5,28.37,28.5,14216,0
+SR_A.US,D,20210624,000000,28.5,28.54,28.45,28.51,13590,0
+SR_A.US,D,20210625,000000,28.51,28.51,28.36,28.43,4954,0
+SR_A.US,D,20210628,000000,28.49,28.5,28.33,28.41,15202,0
+SR_A.US,D,20210629,000000,28.41,28.45,28.35,28.4,10476,0
+SR_A.US,D,20210630,000000,28.41,28.44,28.26,28.28,41249,0
+SR_A.US,D,20210701,000000,28.37,28.4446,28.31,28.32,18311,0
+SR_A.US,D,20210702,000000,28.455,28.51,28.3601,28.38,7573,0
+SR_A.US,D,20210706,000000,28.45,28.51,28.38,28.51,10187,0
+SR_A.US,D,20210707,000000,28.53,28.53,28.43,28.44,28658,0
+SR_A.US,D,20210708,000000,28.47,28.53,28.47,28.47,9333,0
+SR_A.US,D,20210709,000000,28.51,28.51,28.43,28.43,9298,0
+SR_A.US,D,20210712,000000,28.47,28.47,28.43,28.44,6030,0
+SR_A.US,D,20210713,000000,28.47,28.47,28.26,28.35,17348,0
+SR_A.US,D,20210714,000000,28.43,28.43,28.33,28.33,5891,0
+SR_A.US,D,20210715,000000,28.4,28.47,28.2916,28.37,4749,0
+SR_A.US,D,20210716,000000,28.44,28.44,28.2729,28.34,4343,0
+SR_A.US,D,20210719,000000,28.34,28.34,28.11,28.11,6639,0
+SR_A.US,D,20210720,000000,28.2,28.4908,28.2,28.26,4616,0
+SR_A.US,D,20210721,000000,28.39,28.5,28.2083,28.29,21639,0
+SR_A.US,D,20210722,000000,28.39,28.4,28.1,28.13,7884,0
+SR_A.US,D,20210723,000000,27.95,28,27.7723,27.99,5268,0
+SR_A.US,D,20210726,000000,27.99,27.99,27.79,27.98,6675,0
+SR_A.US,D,20210727,000000,27.98,27.98,27.73,27.96,5657,0
+SR_A.US,D,20210728,000000,27.95,28.04,27.85,27.99,9905,0
+SR_A.US,D,20210729,000000,28,28.11,27.9572,27.99,22143,0
+SR_A.US,D,20210730,000000,28.08,28.3,27.99,28.15,32503,0
+SR_A.US,D,20210802,000000,28.26,28.26,28.05,28.08,117613,0
+SR_A.US,D,20210803,000000,28.1,28.16,27.92,27.94,22507,0
+SR_A.US,D,20210804,000000,28.05,28.1921,27.9,27.97,15282,0
+SR_A.US,D,20210805,000000,28.04,28.2489,27.9,27.96,40981,0
+SR_A.US,D,20210806,000000,27.96,28.2265,27.89,28.1,11283,0
+SR_A.US,D,20210809,000000,27.95,28.2234,27.8,27.8,13916,0
+SR_A.US,D,20210810,000000,27.9,27.9,27.44,27.48,37288,0
+SR_A.US,D,20210811,000000,27.58,27.85,27.39,27.41,69458,0
+SR_A.US,D,20210812,000000,27.5,27.58,27.16,27.4,83664,0
+SR_A.US,D,20210813,000000,27.44,27.53,27.4,27.48,17185,0
+SR_A.US,D,20210816,000000,27.5,27.5124,27.37,27.39,45410,0
+SR_A.US,D,20210817,000000,27.42,27.47,27.29,27.35,21882,0
+SR_A.US,D,20210818,000000,27.36,27.44,27.13,27.315,253348,0
+SR_A.US,D,20210819,000000,27.3,27.44,27.29,27.41,17976,0
+SR_A.US,D,20210820,000000,27.47,27.62,27.43,27.62,26610,0
+SR_A.US,D,20210823,000000,27.62,27.73,27.6,27.61,18394,0
+SR_A.US,D,20210824,000000,27.7,27.7,27.58,27.65,18075,0
+SR_A.US,D,20210825,000000,27.64,27.72,27.59,27.6,8497,0
+SR_A.US,D,20210826,000000,27.68,27.79,27.57,27.61,4829,0
+SR_A.US,D,20210827,000000,27.59,27.68,27.59,27.65,8974,0
+SR_A.US,D,20210830,000000,27.65,27.7512,27.61,27.7,7990,0
+SR_A.US,D,20210831,000000,27.69,27.73,27.52,27.65,27660,0
+SR_A.US,D,20210901,000000,27.75,27.85,27.62,27.73,25539,0
+SR_A.US,D,20210902,000000,27.79,27.85,27.71,27.8,11970,0
+SR_A.US,D,20210903,000000,27.77,27.86,27.77,27.8,3656,0
+SR_A.US,D,20210907,000000,27.78,27.8329,27.52,27.76,3849,0
+SR_A.US,D,20210908,000000,27.75,27.75,27.58,27.63,4303,0
+SR_A.US,D,20210909,000000,27.7,27.8447,27.58,27.58,14956,0
+SR_A.US,D,20210910,000000,27.64,27.7627,27.02,27.56,12406,0
+SR_A.US,D,20210913,000000,27.67,27.67,27.48,27.5,7989,0
+SR_A.US,D,20210914,000000,27.62,27.62,27.4101,27.535,8127,0
+SR_A.US,D,20210915,000000,27.59,27.59,27.4432,27.5,4624,0
+SR_A.US,D,20210916,000000,27.54,27.625,27.43,27.53,13547,0
+SR_A.US,D,20210917,000000,27.63,27.6519,27.45,27.46,9328,0
+SR_A.US,D,20210920,000000,27.36,27.41,27.2533,27.37,6768,0
+SR_A.US,D,20210921,000000,27.42,27.44,27.25,27.4,17450,0
+SR_A.US,D,20210922,000000,27.47,27.6481,27.33,27.56,18723,0
+SR_A.US,D,20210923,000000,27.65,27.69,27.39,27.44,20682,0
+SR_A.US,D,20210924,000000,27.49,27.54,27.28,27.43,7216,0
+SR_A.US,D,20210927,000000,27.42,27.44,27.26,27.42,9733,0
+SR_A.US,D,20210928,000000,27.26,27.32,27.16,27.2,9424,0
+SR_A.US,D,20210929,000000,27.29,27.54,27.05,27.51,16262,0
+SR_A.US,D,20210930,000000,27.56,27.56,27.28,27.28,12967,0
+SR_A.US,D,20211001,000000,27.43,27.57,27.31,27.5631,5514,0
+SR_A.US,D,20211004,000000,27.53,27.53,27.18,27.18,8162,0
+SR_A.US,D,20211005,000000,27.38,27.44,27.12,27.12,8486,0
+SR_A.US,D,20211006,000000,27.21,27.42,27.1201,27.3797,20247,0
+SR_A.US,D,20211007,000000,27.44,27.47,27.26,27.39,6663,0
+SR_A.US,D,20211008,000000,27.46,27.46,27.24,27.39,5828,0
+SR_A.US,D,20211011,000000,27.4,27.45,27.15,27.262,2725,0
+SR_A.US,D,20211012,000000,27.44,27.54,27.41,27.54,2456,0
+SR_A.US,D,20211013,000000,27.58,27.68,27.235,27.56,13095,0
+SR_A.US,D,20211014,000000,27.65,27.68,27.64,27.66,7409,0
+SR_A.US,D,20211015,000000,27.66,27.705,27.58,27.7,15921,0
+SR_A.US,D,20211018,000000,27.69,27.7,27.4,27.46,17854,0
+SR_A.US,D,20211019,000000,27.51,27.61,27.37,27.48,13277,0
+SR_A.US,D,20211020,000000,27.5,27.78,27.5,27.78,21141,0
+SR_A.US,D,20211021,000000,27.81,27.85,27.6494,27.79,6491,0
+SR_A.US,D,20211022,000000,27.51,27.51,27.34,27.35,13041,0
+SR_A.US,D,20211025,000000,27.3,27.4987,27.18,27.29,13476,0
+SR_A.US,D,20211026,000000,27.35,27.37,27.18,27.18,9537,0
+SR_A.US,D,20211027,000000,27.23,27.43,27.215,27.43,10253,0
+SR_A.US,D,20211028,000000,27.43,27.4799,27.3,27.43,16801,0
+SR_A.US,D,20211029,000000,27.45,27.55,27.35,27.51,15120,0
+SR_A.US,D,20211101,000000,27.58,27.67,27.38,27.56,14431,0
+SR_A.US,D,20211102,000000,27.67,27.79,27.58,27.79,10220,0
+SR_A.US,D,20211103,000000,27.79,27.82,27.64,27.82,5812,0
+SR_A.US,D,20211104,000000,27.79,27.98,27.79,27.97,12154,0
+SR_A.US,D,20211105,000000,28.01,28.06,27.9,28.06,6608,0
+SR_A.US,D,20211108,000000,28.06,28.09,27.8301,27.87,11948,0
+SR_A.US,D,20211109,000000,27.79,27.95,27.79,27.95,10826,0
+SR_A.US,D,20211110,000000,27.88,27.94,27.37,27.443,57959,0
+SR_A.US,D,20211111,000000,27.45,27.59,27.2594,27.3,18157,0
+SR_A.US,D,20211112,000000,27.32,27.5,27.32,27.33,12699,0
+SR_A.US,D,20211115,000000,27.49,27.49,27.27,27.44,27716,0
+SR_A.US,D,20211116,000000,27.28,27.45,27.28,27.35,5805,0
+SR_A.US,D,20211117,000000,27.3,27.4391,27.3,27.4,8417,0
+SR_A.US,D,20211118,000000,27.53,27.54,27.3,27.4,26014,0
+SR_A.US,D,20211119,000000,27.48,27.48,27.29,27.3,67383,0
+SR_A.US,D,20211122,000000,27.39,27.39,27.12,27.13,22913,0
+SR_A.US,D,20211123,000000,27.2,27.259,27.04,27.09,6754,0
+SR_A.US,D,20211124,000000,27.17,27.28,26.9001,27.23,9241,0
+SR_A.US,D,20211126,000000,27.15,27.21,27.04,27.15,3884,0
+SR_A.US,D,20211129,000000,27.33,27.33,26.9253,27.16,5165,0
+SR_A.US,D,20211130,000000,27.19,27.19,26.909,26.92,12198,0
+SR_A.US,D,20211201,000000,26.95,27.19,26.95,27,24058,0
+SR_A.US,D,20211202,000000,26.94,27.17,26.94,27.1,5078,0
+SR_A.US,D,20211203,000000,27.13,27.155,26.95,27.13,17344,0
+SR_A.US,D,20211206,000000,27.18,27.2458,27.04,27.23,14426,0
+SR_A.US,D,20211207,000000,27.36,27.4444,27.23,27.31,11677,0
+SR_A.US,D,20211208,000000,27.39,27.41,27.1,27.41,2821,0
+SR_A.US,D,20211209,000000,27.15,27.4271,27.1001,27.4271,9496,0
+SR_A.US,D,20211210,000000,27.35,27.35,27.09,27.11,12362,0
+SR_A.US,D,20211213,000000,27.2,27.2,26.97,27.02,14174,0
+SR_A.US,D,20211214,000000,26.91,27.0744,26.91,26.97,5576,0
+SR_A.US,D,20211215,000000,26.94,27.0828,26.91,27.08,11060,0
+SR_A.US,D,20211216,000000,27.08,27.28,26.88,27.28,18182,0
+SR_A.US,D,20211217,000000,27.09,27.2369,26.94,27.11,36696,0
+SR_A.US,D,20211220,000000,26.97,27.08,26.95,27.01,18908,0
+SR_A.US,D,20211221,000000,27.12,27.18,27.0314,27.1,5791,0
+SR_A.US,D,20211222,000000,27.1,27.23,27.09,27.22,9030,0
+SR_A.US,D,20211223,000000,27.24,27.3,27.15,27.18,3374,0
+SR_A.US,D,20211227,000000,27.31,27.31,27.05,27.07,3091,0
+SR_A.US,D,20211228,000000,27.06,27.27,27.06,27.11,4709,0
+SR_A.US,D,20211229,000000,27.05,27.2193,27.0487,27.21,5353,0
+SR_A.US,D,20211230,000000,27.23,27.23,27.1416,27.2,4202,0
+SR_A.US,D,20211231,000000,27.15,27.36,27.15,27.36,11310,0
+SR_A.US,D,20220103,000000,27.2147,27.3,27.1614,27.26,8176,0
+SR_A.US,D,20220104,000000,27.01,27.1016,26.94,27.06,8092,0
+SR_A.US,D,20220105,000000,27.13,27.18,26.88,26.89,13576,0
+SR_A.US,D,20220106,000000,27.03,27.0714,26.545,26.9422,14724,0
+SR_A.US,D,20220107,000000,26.88,27.2848,26.88,26.97,5072,0
+SR_A.US,D,20220110,000000,26.84,27.0019,26.7544,26.9,4309,0
+SR_A.US,D,20220111,000000,26.96,27.18,26.93,27.04,16670,0
+SR_A.US,D,20220112,000000,27,27.2,27,27.15,11931,0
+SR_A.US,D,20220113,000000,27.064,27.34,27.064,27.22,13353,0
+SR_A.US,D,20220114,000000,27.14,27.21,27.14,27.2,3154,0
+SR_A.US,D,20220118,000000,27.2,27.2074,26.9,26.9,8362,0
+SR_A.US,D,20220119,000000,26.93,27.045,26.87,26.91,14226,0
+SR_A.US,D,20220120,000000,26.95,27.1641,26.87,26.94,13018,0
+SR_A.US,D,20220121,000000,26.87,26.9699,26.85,26.89,17983,0
+SR_A.US,D,20220124,000000,26.6,26.6089,26.2,26.5379,23104,0
+SR_A.US,D,20220125,000000,26.39,26.62,26.25,26.62,13401,0
+SR_A.US,D,20220126,000000,26.55,26.66,26.22,26.2754,15449,0
+SR_A.US,D,20220127,000000,26.43,26.571,25.88,26.06,15898,0
+SR_A.US,D,20220128,000000,26.18,26.31,25.89,26.12,23840,0
+SR_A.US,D,20220131,000000,26.12,26.52,26.12,26.52,28928,0
+SR_A.US,D,20220201,000000,26.53,26.53,26.3172,26.5,8091,0
+SR_A.US,D,20220202,000000,26.5,26.6,26.3,26.361,18274,0
+SR_A.US,D,20220203,000000,26.2,26.36,26.08,26.36,14871,0
+SR_A.US,D,20220204,000000,26.2,26.24,26.05,26.05,27670,0
+SR_A.US,D,20220207,000000,26.16,26.16,25.9,26.05,16210,0
+SR_A.US,D,20220208,000000,25.89,26.01,25.8,25.81,13826,0
+SR_A.US,D,20220209,000000,25.99,25.99,25.61,25.64,27154,0
+SR_A.US,D,20220210,000000,25.52,25.62,25.3,25.56,34207,0
+SR_A.US,D,20220211,000000,25.59,25.59,25.13,25.3,28142,0
+SR_A.US,D,20220214,000000,25.26,25.4745,25.21,25.21,30852,0
+SR_A.US,D,20220215,000000,25.5,25.5,25.23,25.28,21187,0
+SR_A.US,D,20220216,000000,25.28,25.91,25.28,25.78,37600,0
+SR_A.US,D,20220217,000000,25.59,26.29,25.49,25.53,26834,0
+SR_A.US,D,20220218,000000,25.4841,25.92,25.46,25.48,30705,0
+SR_A.US,D,20220222,000000,25.48,25.82,25.4,25.77,42662,0
+SR_A.US,D,20220223,000000,25.77,25.81,25.63,25.77,14414,0
+SR_A.US,D,20220224,000000,25.62,25.73,25.25,25.35,179808,0
+SR_A.US,D,20220225,000000,25.43,25.45,25.23,25.33,215550,0
+SR_A.US,D,20220228,000000,25.33,25.59,25.2447,25.4,45339,0
+SR_A.US,D,20220301,000000,25.46,25.575,25.35,25.45,51510,0
+SR_A.US,D,20220302,000000,25.5,25.58,25.42,25.5,35800,0
+SR_A.US,D,20220303,000000,25.5,25.67,25.5,25.6,53084,0
+SR_A.US,D,20220304,000000,25.55,25.68,25.45,25.45,47054,0
+SR_A.US,D,20220307,000000,25.5,25.51,25.175,25.24,86708,0
+SR_A.US,D,20220308,000000,25.15,25.3,25.08,25.27,52283,0
+SR_A.US,D,20220309,000000,25.32,25.465,25.22,25.26,48958,0
+SR_A.US,D,20220310,000000,25.2,25.28,25.1,25.14,58320,0
+SR_A.US,D,20220311,000000,25.165,25.2,25.02,25.03,37771,0
+SR_A.US,D,20220314,000000,25.07,25.07,24.8405,24.85,43357,0
+SR_A.US,D,20220315,000000,24.95,25.14,24.8808,25.05,52354,0
+SR_A.US,D,20220316,000000,25.05,25.35,24.895,25.35,56108,0
+SR_A.US,D,20220317,000000,25.22,25.79,25.22,25.65,21405,0
+SR_A.US,D,20220318,000000,25.49,25.79,25.48,25.56,21846,0
+SR_A.US,D,20220321,000000,25.56,25.77,25.55,25.6,8766,0
+SR_A.US,D,20220322,000000,25.66,25.66,25.2644,25.5942,21541,0
+SR_A.US,D,20220323,000000,25.41,25.59,25.39,25.5259,18394,0
+SR_A.US,D,20220324,000000,25.55,25.59,25.4126,25.48,10369,0
+SR_A.US,D,20220325,000000,25.55,25.55,25.23,25.26,22395,0
+SR_A.US,D,20220328,000000,25.4,25.55,25.2024,25.5,15635,0
+SR_A.US,D,20220329,000000,25.55,25.8,25.49,25.78,11832,0
+SR_A.US,D,20220330,000000,25.81,25.98,25.7184,25.905,11491,0
+SR_A.US,D,20220331,000000,25.9,26.05,25.8251,25.85,26647,0
+SR_A.US,D,20220401,000000,25.74,25.89,25.695,25.8231,8083,0
+SR_A.US,D,20220404,000000,25.75,26.13,25.74,26.02,37798,0
+SR_A.US,D,20220405,000000,25.87,25.9965,25.58,25.58,15692,0
+SR_A.US,D,20220406,000000,25.54,25.608,25.3944,25.53,25756,0
+SR_A.US,D,20220407,000000,25.43,25.82,25.43,25.64,12584,0
+SR_A.US,D,20220408,000000,25.55,25.62,25.36,25.435,12805,0
+SR_A.US,D,20220411,000000,25.4,25.4169,25.22,25.22,12237,0
+SR_A.US,D,20220412,000000,25.27,25.4,25.13,25.13,20745,0
+SR_A.US,D,20220413,000000,25.15,25.33,25.11,25.18,17003,0
+SR_A.US,D,20220414,000000,25.2,25.25,25.13,25.19,25265,0
+SR_A.US,D,20220418,000000,25.17,25.32,25.17,25.21,21409,0
+SR_A.US,D,20220419,000000,25.29,25.32,25.11,25.22,21069,0
+SR_A.US,D,20220420,000000,25.29,25.385,25.23,25.37,13336,0
+SR_A.US,D,20220421,000000,25.35,25.43,25.26,25.27,33071,0
+SR_A.US,D,20220422,000000,24.97,24.97,24.77,24.89,24468,0
+SR_A.US,D,20220425,000000,24.96,25.13,24.845,25.13,35003,0
+SR_A.US,D,20220426,000000,24.96,25.13,24.94,25.13,14093,0
+SR_A.US,D,20220427,000000,25,25.04,24.5,24.54,32950,0
+SR_A.US,D,20220428,000000,24.61,25.14,24.5,24.84,18066,0
+SR_A.US,D,20220429,000000,24.76,24.99,24.55,24.98,44237,0
+SR_A.US,D,20220502,000000,24.73,24.825,24.51,24.51,21580,0
+SR_A.US,D,20220503,000000,24.51,24.81,24.35,24.61,26421,0
+SR_A.US,D,20220504,000000,24.73,24.95,24.49,24.9,10769,0
+SR_A.US,D,20220505,000000,24.61,25.07,24.29,24.35,53027,0
+SR_A.US,D,20220506,000000,24.27,24.75,24.13,24.2761,27819,0
+SR_A.US,D,20220509,000000,24.27,24.27,23.85,23.9,21307,0
+SR_A.US,D,20220510,000000,24.02,24.12,23.7,23.81,36378,0
+SR_A.US,D,20220511,000000,23.88,24.055,23.7985,23.98,26802,0
+SR_A.US,D,20220512,000000,23.98,23.99,23.7526,23.99,24016,0
+SR_A.US,D,20220513,000000,24.09,24.12,23.85,23.97,34014,0
+SR_A.US,D,20220516,000000,24.12,24.13,23.85,23.99,30544,0
+SR_A.US,D,20220517,000000,23.92,24.218,23.76,23.76,38097,0
+SR_A.US,D,20220518,000000,23.74,24,23.63,23.8047,60943,0
+SR_A.US,D,20220519,000000,23.64,23.79,23.58,23.66,53877,0
+SR_A.US,D,20220520,000000,23.7,23.91,23.51,23.68,22706,0
+SR_A.US,D,20220523,000000,23.63,23.84,23.61,23.62,23524,0
+SR_A.US,D,20220524,000000,23.7,24,23.62,23.99,27943,0
+SR_A.US,D,20220525,000000,24.08,24.5,23.845,24.5,26113,0
+SR_A.US,D,20220526,000000,24.42,24.94,24.42,24.76,22776,0
+SR_A.US,D,20220527,000000,24.91,25.19,24.7,25.17,17074,0
+SR_A.US,D,20220531,000000,25.01,25.15,24.78,25.15,52330,0
+SR_A.US,D,20220601,000000,25.22,25.3,25.01,25.09,9609,0
+SR_A.US,D,20220602,000000,25.02,25.1,24.8935,25.01,10603,0
+SR_A.US,D,20220603,000000,24.98,25.048,24.8638,24.8638,8302,0
+SR_A.US,D,20220606,000000,24.99,25.0744,24.75,24.8,17248,0
+SR_A.US,D,20220607,000000,24.81,25.073,24.66,25.073,7497,0
+SR_A.US,D,20220608,000000,25.07,25.12,24.8601,24.91,7475,0
+SR_A.US,D,20220609,000000,24.97,25.0499,24.79,24.9299,18090,0
+SR_A.US,D,20220610,000000,24.76,24.76,24.42,24.45,37259,0
+SR_A.US,D,20220613,000000,24.18,24.442,23.75,24.15,22347,0
+SR_A.US,D,20220614,000000,24.29,24.29,23.85,24.17,19316,0
+SR_A.US,D,20220615,000000,24.33,24.38,24.06,24.38,30437,0
+SR_A.US,D,20220616,000000,24.01,24.3799,24,24.1,16085,0
+SR_A.US,D,20220617,000000,24.23,24.45,24.1,24.104,22038,0
+SR_A.US,D,20220621,000000,24.229,24.25,24.0501,24.17,15997,0
+SR_A.US,D,20220622,000000,24.25,24.5,24.03,24.12,27462,0
+SR_A.US,D,20220623,000000,24.18,24.5813,24.06,24.2,10432,0
+SR_A.US,D,20220624,000000,24.32,24.55,24.23,24.46,9347,0
+SR_A.US,D,20220627,000000,24.2246,24.61,24.2246,24.4855,15861,0
+SR_A.US,D,20220628,000000,24.56,24.7,24.5,24.69,9100,0
+SR_A.US,D,20220629,000000,24.69,24.72,24.45,24.6971,12510,0
+SR_A.US,D,20220630,000000,24.7,24.72,24.45,24.58,6558,0
+SR_A.US,D,20220701,000000,24.7,24.7401,24.52,24.7399,9971,0
+SR_A.US,D,20220705,000000,24.59,24.74,24.59,24.73,26173,0
+SR_A.US,D,20220706,000000,24.63,24.7299,24.328,24.4,26789,0
+SR_A.US,D,20220707,000000,24.4,24.69,24.38,24.4,22857,0
+SR_A.US,D,20220708,000000,24.31,24.65,24.25,24.54,13846,0
+SR_A.US,D,20220711,000000,24.58,24.59,24.27,24.5501,17515,0
+SR_A.US,D,20220712,000000,24.5,24.88,24.42,24.75,38147,0
+SR_A.US,D,20220713,000000,24.65,24.87,24.51,24.64,36362,0
+SR_A.US,D,20220714,000000,24.64,24.9,24.46,24.69,24642,0
+SR_A.US,D,20220715,000000,24.58,24.8412,24.58,24.6245,15564,0
+SR_A.US,D,20220718,000000,24.79,24.93,24.64,24.86,25585,0
+SR_A.US,D,20220719,000000,24.85,25.07,24.77,24.98,33411,0
+SR_A.US,D,20220720,000000,25.04,25.08,24.88,25.08,21855,0
+SR_A.US,D,20220721,000000,25.08,25.23,25.05,25.21,11882,0
+SR_A.US,D,20220722,000000,24.99,24.99,24.73,24.88,37289,0
+SR_A.US,D,20220725,000000,24.96,24.96,24.8,24.8,11674,0
+SR_A.US,D,20220726,000000,24.9,24.95,24.7,24.88,9994,0
+SR_A.US,D,20220727,000000,24.98,24.98,24.77,24.9351,21245,0
+SR_A.US,D,20220728,000000,25,25,24.7682,24.9837,12549,0
+SR_A.US,D,20220729,000000,25,25.4,24.8,25.37,33062,0
+SR_A.US,D,20220801,000000,25.35,25.68,25.2884,25.53,13361,0
+SR_A.US,D,20220802,000000,25.42,26.17,25.42,25.9,23157,0
+SR_A.US,D,20220803,000000,26.23,26.27,25.8,26.1,23048,0
+SR_A.US,D,20220804,000000,25.95,26.15,25.78,26.15,22868,0
+SR_A.US,D,20220805,000000,26,26.05,25.5201,25.82,16033,0
+SR_A.US,D,20220808,000000,25.95,25.95,25.5401,25.5401,9032,0
+SR_A.US,D,20220809,000000,25.67,25.79,25.35,25.48,10668,0
+SR_A.US,D,20220810,000000,25.66,25.66,25.24,25.42,36235,0
+SR_A.US,D,20220811,000000,25.56,25.6174,25.2973,25.3,4688,0
+SR_A.US,D,20220812,000000,25.43,25.51,25.23,25.32,6202,0
+SR_A.US,D,20220815,000000,25.42,25.48,24.93,25.01,75912,0
+SR_A.US,D,20220816,000000,25,25.16,24.88,25.03,31452,0
+SR_A.US,D,20220817,000000,24.93,25,24.55,24.65,63460,0
+SR_A.US,D,20220818,000000,24.63,24.725,24.57,24.6133,36188,0
+SR_A.US,D,20220819,000000,24.55,24.62,24.5,24.59,11246,0
+SR_A.US,D,20220822,000000,24.58,24.59,24.485,24.5,22881,0
+SR_A.US,D,20220823,000000,24.54,24.7,24,24.27,46474,0
+SR_A.US,D,20220824,000000,24.34,24.64,24.2,24.53,33105,0
+SR_A.US,D,20220825,000000,24.64,24.77,24.4053,24.77,15911,0
+SR_A.US,D,20220826,000000,24.89,24.89,24.48,24.63,18485,0
+SR_A.US,D,20220829,000000,24.7,24.7,24.41,24.47,29767,0
+SR_A.US,D,20220830,000000,24.57,24.6,24.3,24.45,29483,0
+SR_A.US,D,20220831,000000,24.53,24.54,24.2248,24.4,25056,0
+SR_A.US,D,20220901,000000,24.23,24.32,24.1,24.32,18814,0
+SR_A.US,D,20220902,000000,24.43,24.48,24.2201,24.42,11085,0
+SR_A.US,D,20220906,000000,24.21,24.27,24.15,24.17,17022,0
+SR_A.US,D,20220907,000000,24.25,24.32,24.1513,24.18,18812,0
+SR_A.US,D,20220908,000000,24.22,24.38,23.99,23.99,17304,0
+SR_A.US,D,20220909,000000,24.07,24.31,24,24.265,4012,0
+SR_A.US,D,20220912,000000,24.3,24.48,24.2419,24.33,14330,0
+SR_A.US,D,20220913,000000,24.24,24.34,24.15,24.34,16427,0
+SR_A.US,D,20220914,000000,24.39,24.44,24.305,24.34,17938,0
+SR_A.US,D,20220915,000000,24.23,24.442,24.23,24.3,17348,0
+SR_A.US,D,20220916,000000,24.06,24.2201,24.06,24.2,13789,0
+SR_A.US,D,20220919,000000,24.23,24.26,24.02,24.02,27575,0
+SR_A.US,D,20220920,000000,23.99,24.06,23.86,24.01,21165,0
+SR_A.US,D,20220921,000000,24.02,24.17,24.02,24.04,13704,0
+SR_A.US,D,20220922,000000,24.15,24.15,23.72,23.8,21790,0
+SR_A.US,D,20220923,000000,23.89,23.89,23.5,23.595,24619,0
+SR_A.US,D,20220926,000000,23.51,23.69,23.31,23.38,17163,0
+SR_A.US,D,20220927,000000,23.35,23.61,23.35,23.61,20715,0
+SR_A.US,D,20220928,000000,23.51,23.99,23.51,23.8,16233,0
+SR_A.US,D,20220929,000000,23.8,23.8,23.58,23.73,10928,0
+SR_A.US,D,20220930,000000,23.65,24.14,23.65,24.12,81952,0
+SR_A.US,D,20221003,000000,24.36,24.52,24.01,24.24,15588,0
+SR_A.US,D,20221004,000000,24.4,24.65,24.09,24.3,9342,0
+SR_A.US,D,20221005,000000,24.15,24.54,24.05,24.14,6981,0
+SR_A.US,D,20221006,000000,24.03,24.3,24.03,24.13,8472,0
+SR_A.US,D,20221007,000000,23.98,24.12,23.87,23.9,7268,0
+SR_A.US,D,20221010,000000,24.06,24.15,23.6546,23.7746,12119,0
+SR_A.US,D,20221011,000000,23.66,23.85,23.51,23.63,6170,0
+SR_A.US,D,20221012,000000,23.55,23.75,23.36,23.4,12518,0
+SR_A.US,D,20221013,000000,23.35,23.59,23.25,23.5,22350,0
+SR_A.US,D,20221014,000000,23.39,23.56,23.3886,23.4,6311,0
+SR_A.US,D,20221017,000000,23.41,23.5396,23.39,23.39,13758,0
+SR_A.US,D,20221018,000000,23.42,23.56,23.35,23.36,11888,0
+SR_A.US,D,20221019,000000,23.45,23.45,23.15,23.25,32548,0
+SR_A.US,D,20221020,000000,23.33,23.39,22.91,23,12000,0
+SR_A.US,D,20221021,000000,23.04,23.08,22.6838,23.08,16238,0
+SR_A.US,D,20221024,000000,22.73,22.82,22.56,22.82,15967,0
+SR_A.US,D,20221025,000000,22.71,23.02,22.71,22.86,20148,0
+SR_A.US,D,20221026,000000,22.98,23.17,22.9001,23.1,23652,0
+SR_A.US,D,20221027,000000,23.01,23.2,22.9824,22.9824,15133,0
+SR_A.US,D,20221028,000000,23.07,23.07,22.89,23.05,21597,0
+SR_A.US,D,20221031,000000,23.0592,23.0592,22.69,22.9,25175,0
+SR_A.US,D,20221101,000000,23.06,23.06,22.7,22.74,26553,0
+SR_A.US,D,20221102,000000,22.67,22.89,22.61,22.7,14516,0
+SR_A.US,D,20221103,000000,22.68,22.68,22.36,22.39,27099,0
+SR_A.US,D,20221104,000000,22.4,22.51,22.275,22.41,19333,0
+SR_A.US,D,20221107,000000,22.51,22.51,22.25,22.25,12308,0
+SR_A.US,D,20221108,000000,22.26,22.5399,22.25,22.47,17184,0
+SR_A.US,D,20221109,000000,22.61,22.73,22.28,22.48,23720,0
+SR_A.US,D,20221110,000000,22.88,23.42,22.88,23.42,11832,0
+SR_A.US,D,20221111,000000,23.5,23.76,23.5,23.6,9586,0
+SR_A.US,D,20221114,000000,23.73,23.75,23.05,23.05,29018,0
+SR_A.US,D,20221115,000000,23.58,23.73,23.26,23.64,22876,0
+SR_A.US,D,20221116,000000,23.64,23.75,23.5,23.6635,15520,0
+SR_A.US,D,20221117,000000,23.55,23.6414,23.5201,23.59,9092,0
+SR_A.US,D,20221118,000000,23.7099,23.71,23.53,23.56,13052,0
+SR_A.US,D,20221121,000000,23.65,23.675,23.34,23.34,9992,0
+SR_A.US,D,20221122,000000,23.37,23.62,23.18,23.3498,24446,0
+SR_A.US,D,20221123,000000,23.35,23.48,23.31,23.35,11964,0
+SR_A.US,D,20221125,000000,23.35,23.46,23.23,23.3,9589,0
+SR_A.US,D,20221128,000000,23.29,23.3,23.14,23.17,30465,0
+SR_A.US,D,20221129,000000,23.17,23.34,23.0422,23.05,29916,0
+SR_A.US,D,20221130,000000,23.1,23.47,22.92,23.42,21836,0
+SR_A.US,D,20221201,000000,23.52,23.814,23.4,23.725,24671,0
+SR_A.US,D,20221202,000000,23.56,23.96,23.56,23.9,19591,0
+SR_A.US,D,20221205,000000,23.94,23.99,23.6122,23.6619,13718,0
+SR_A.US,D,20221206,000000,23.79,23.79,23.6,23.69,13428,0
+SR_A.US,D,20221207,000000,23.73,23.87,23.65,23.8,18817,0
+SR_A.US,D,20221208,000000,23.69,23.93,23.69,23.86,15368,0
+SR_A.US,D,20221209,000000,23.74,23.88,23.29,23.38,16333,0
+SR_A.US,D,20221212,000000,23.5,23.62,23.33,23.33,14347,0
+SR_A.US,D,20221213,000000,23.54,23.9,23.5,23.77,12868,0
+SR_A.US,D,20221214,000000,23.74,23.74,23.5776,23.593,25838,0
+SR_A.US,D,20221215,000000,23.57,23.7399,23.3845,23.66,29623,0
+SR_A.US,D,20221216,000000,23.52,23.82,23.33,23.6,20289,0
+SR_A.US,D,20221219,000000,23.67,23.7999,23.4021,23.55,20331,0
+SR_A.US,D,20221220,000000,23.47,23.85,23.47,23.79,14904,0
+SR_A.US,D,20221221,000000,23.92,24.01,23.6039,23.66,29980,0
+SR_A.US,D,20221222,000000,23.57,23.75,23.3091,23.48,19956,0
+SR_A.US,D,20221223,000000,23.55,23.7,23.12,23.4009,14975,0
+SR_A.US,D,20221227,000000,23.4,23.4,22.85,23.035,15563,0
+SR_A.US,D,20221228,000000,22.94,23.1875,22.78,22.78,12539,0
+SR_A.US,D,20221229,000000,22.8,22.94,22.78,22.86,21346,0
+SR_A.US,D,20221230,000000,22.85,22.89,22.56,22.58,26389,0
+SR_A.US,D,20230103,000000,22.72,23.196,22.55,22.72,7342,0
+SR_A.US,D,20230104,000000,22.93,23.2299,22.93,23.2,10982,0
+SR_A.US,D,20230105,000000,23.03,23.71,23,23.71,9041,0
+SR_A.US,D,20230106,000000,23.8,24.24,23.8,24.03,13499,0
+SR_A.US,D,20230109,000000,24.21,24.4592,23.95,24.28,20385,0
+SR_A.US,D,20230110,000000,24.3,24.39,24.09,24.39,17037,0
+SR_A.US,D,20230111,000000,24.39,24.61,24.3,24.61,19334,0
+SR_A.US,D,20230112,000000,24.64,24.95,24.21,24.88,20435,0
+SR_A.US,D,20230113,000000,24.73,25.21,24.58,25.07,38860,0
+SR_A.US,D,20230117,000000,25.01,25.11,24.95,25.08,23724,0
+SR_A.US,D,20230118,000000,25.12,25.39,24.94,25.1,25778,0
+SR_A.US,D,20230119,000000,25.02,25.2151,24.9,25.01,21877,0
+SR_A.US,D,20230120,000000,24.92,24.94,24.8,24.88,61527,0
+SR_A.US,D,20230123,000000,25,25.3,24.96,25.0282,39726,0
+SR_A.US,D,20230124,000000,24.52,24.67,24.51,24.6494,11858,0
+SR_A.US,D,20230125,000000,24.48,24.6,24.47,24.5,39642,0
+SR_A.US,D,20230126,000000,24.42,24.53,24.4,24.42,51400,0
+SR_A.US,D,20230127,000000,24.32,24.5899,24.32,24.46,22302,0
+SR_A.US,D,20230130,000000,24.27,24.6583,24.27,24.51,22472,0
+SR_A.US,D,20230131,000000,24.48,24.75,24.48,24.75,12723,0
+SR_A.US,D,20230201,000000,24.63,24.9,24.5511,24.85,14078,0
+SR_A.US,D,20230202,000000,24.77,25.12,24.77,25.02,13819,0
+SR_A.US,D,20230203,000000,24.73,24.92,24.57,24.7,9793,0
+SR_A.US,D,20230206,000000,24.5,24.68,24.28,24.44,31634,0
+SR_A.US,D,20230207,000000,24.52,24.5999,24.26,24.5063,27687,0
+SR_A.US,D,20230208,000000,24.52,24.68,24.41,24.515,16398,0
+SR_A.US,D,20230209,000000,24.68,24.8299,24.4401,24.63,13711,0
+SR_A.US,D,20230210,000000,24.5,24.6299,24.4,24.52,10241,0
+SR_A.US,D,20230213,000000,24.62,24.79,24.5,24.79,16014,0
+SR_A.US,D,20230214,000000,24.576,24.81,24.576,24.8,7801,0
+SR_A.US,D,20230215,000000,24.87,24.87,24.5501,24.8,8833,0
+SR_A.US,D,20230216,000000,24.66,24.71,24.475,24.52,14897,0
+SR_A.US,D,20230217,000000,24.405,24.5,24.32,24.46,7788,0
+SR_A.US,D,20230221,000000,24.33,24.38,23.8907,23.925,22304,0
+SR_A.US,D,20230222,000000,23.9,24.295,23.9,24.1895,6345,0
+SR_A.US,D,20230223,000000,24.11,24.41,24.11,24.41,6676,0
+SR_A.US,D,20230224,000000,24.46,24.56,24.0517,24.55,30395,0
+SR_A.US,D,20230227,000000,24.33,24.73,24.33,24.42,26254,0
+SR_A.US,D,20230228,000000,24.44,24.76,24.24,24.73,50399,0
+SR_A.US,D,20230301,000000,24.63,24.7157,24.41,24.51,12811,0
+SR_A.US,D,20230302,000000,24.4,24.4999,24.2762,24.41,8380,0
+SR_A.US,D,20230303,000000,24.31,24.64,24.22,24.62,19970,0
+SR_A.US,D,20230306,000000,24.5874,24.5874,24.35,24.5,25492,0
+SR_A.US,D,20230307,000000,24.37,24.49,24.29,24.3,3907,0
+SR_A.US,D,20230308,000000,24.26,24.41,24.04,24.08,20798,0
+SR_A.US,D,20230309,000000,24.05,24.229,23.69,23.69,17459,0
+SR_A.US,D,20230310,000000,23.69,23.7999,23.27,23.6481,18030,0
+SR_A.US,D,20230313,000000,23.47,23.5,23.04,23.25,26337,0
+SR_A.US,D,20230314,000000,23.5,24.2299,23.5,23.95,18376,0
+SR_A.US,D,20230315,000000,23.73,23.97,23.73,23.95,5718,0
+SR_A.US,D,20230316,000000,23.95,24.76,23.95,24.21,22565,0
+SR_A.US,D,20230317,000000,24.05,24.05,23.33,23.65,22209,0
+SR_A.US,D,20230320,000000,23.55,23.65,23.21,23.21,23528,0
+SR_A.US,D,20230321,000000,23.22,23.57,23.12,23.54,32133,0
+SR_A.US,D,20230322,000000,23.37,23.72,23.28,23.45,26504,0
+SR_A.US,D,20230323,000000,23.46,23.82,23.2742,23.3,31773,0
+SR_A.US,D,20230324,000000,23.41,23.68,23.35,23.61,8180,0
+SR_A.US,D,20230327,000000,23.55,23.8292,23.55,23.8199,11477,0
+SR_A.US,D,20230328,000000,23.8399,23.84,23.745,23.83,3343,0
+SR_A.US,D,20230329,000000,23.83,24.01,23.83,23.93,13987,0
+SR_A.US,D,20230330,000000,23.93,24,23.93,23.93,35574,0
+SR_A.US,D,20230331,000000,23.93,24.09,23.93,24.05,19973,0
+SR_A.US,D,20230403,000000,23.94,24.3,23.94,24.1,21703,0
+SR_A.US,D,20230404,000000,24,24.34,24,24.1,11036,0
+SR_A.US,D,20230405,000000,24.01,24.2132,23.8,24.02,29110,0
+SR_A.US,D,20230406,000000,23.98,24.29,23.95,24.1675,11450,0
+SR_A.US,D,20230410,000000,24.06,24.27,24.03,24.06,19161,0
+SR_A.US,D,20230411,000000,24.04,24.23,23.95,24.23,12851,0
+SR_A.US,D,20230412,000000,24.24,24.4,24.1,24.1,24647,0
+SR_A.US,D,20230413,000000,24.1,24.2705,24.1,24.2,12059,0
+SR_A.US,D,20230414,000000,24.1365,24.1365,23.95,24.02,24689,0
+SR_A.US,D,20230417,000000,24.17,24.3,24.125,24.2621,21578,0
+SR_A.US,D,20230418,000000,24.3,24.32,24.0485,24.28,37041,0
+SR_A.US,D,20230419,000000,24.14,24.58,24.14,24.555,109152,0
+SR_A.US,D,20230420,000000,24.49,24.81,24.49,24.81,15163,0
+SR_A.US,D,20230421,000000,24.6026,24.91,24.6026,24.7,15568,0
+SR_A.US,D,20230424,000000,24.47,24.65,24.2501,24.65,36522,0
+SR_A.US,D,20230425,000000,24.46,24.7,24.1101,24.58,26069,0
+SR_A.US,D,20230426,000000,24.65,25.06,24.39,24.93,122746,0
+SR_A.US,D,20230427,000000,24.95,25.32,24.77,25.19,61453,0
+SR_A.US,D,20230428,000000,25.13,25.65,25.13,25.51,189571,0
+SR_A.US,D,20230501,000000,25.42,25.46,25.2001,25.3,44277,0
+SR_A.US,D,20230502,000000,25.23,25.23,24.9601,25.12,34501,0
+SR_A.US,D,20230503,000000,25.12,25.2,25.01,25.03,28787,0
+SR_A.US,D,20230504,000000,24.85,24.955,24.5948,24.74,35051,0
+SR_A.US,D,20230505,000000,24.89,25.07,24.7731,24.83,14148,0
+SR_A.US,D,20230508,000000,24.93,25.1,24.9,25.05,98718,0
+SR_A.US,D,20230509,000000,25.01,25.05,24.8101,24.9,23735,0
+SR_A.US,D,20230510,000000,25.01,25.04,24.8901,24.99,11136,0
+SR_A.US,D,20230511,000000,24.88,25,24.84,24.85,42808,0
+SR_A.US,D,20230512,000000,24.87,24.95,24.71,24.8,70599,0
+SR_A.US,D,20230515,000000,24.89,24.94,24.51,24.74,89732,0
+SR_A.US,D,20230516,000000,24.51,24.7699,24.5,24.5,7213,0
+SR_A.US,D,20230517,000000,24.5,24.8,24.44,24.66,19061,0
+SR_A.US,D,20230518,000000,24.66,24.73,24.51,24.65,18917,0
+SR_A.US,D,20230519,000000,24.59,24.7,24.55,24.55,11915,0
+SR_A.US,D,20230522,000000,24.55,24.7299,24.55,24.66,12007,0
+SR_A.US,D,20230523,000000,24.53,24.7,24.53,24.67,39250,0
+SR_A.US,D,20230524,000000,24.5,24.655,24.5,24.54,10275,0
+SR_A.US,D,20230525,000000,24.52,24.7264,24.52,24.59,9503,0
+SR_A.US,D,20230526,000000,24.55,24.69,24.45,24.55,8227,0
+SR_A.US,D,20230530,000000,24.56,24.74,24.56,24.58,18093,0
+SR_A.US,D,20230531,000000,24.52,24.8,24.49,24.8,59553,0
+SR_A.US,D,20230601,000000,24.58,24.8,24.58,24.79,10764,0
+SR_A.US,D,20230602,000000,24.71,25.04,24.71,25,21527,0
+SR_A.US,D,20230605,000000,24.92,24.95,24.78,24.82,14606,0
+SR_A.US,D,20230606,000000,24.86,24.92,24.68,24.92,9790,0
+SR_A.US,D,20230607,000000,24.77,24.97,24.67,24.7,11449,0
+SR_A.US,D,20230608,000000,24.67,24.8699,24.65,24.72,11827,0
+SR_A.US,D,20230609,000000,24.75,24.85,24.71,24.72,6492,0
+SR_A.US,D,20230612,000000,24.67,24.9173,24.51,24.55,14805,0
+SR_A.US,D,20230613,000000,24.57,24.7,24.49,24.52,19660,0
+SR_A.US,D,20230614,000000,24.44,24.65,24.33,24.46,8509,0
+SR_A.US,D,20230615,000000,24.27,24.7,24.27,24.58,11465,0
+SR_A.US,D,20230616,000000,24.47,24.73,24.47,24.6,8935,0
+SR_A.US,D,20230620,000000,24.56,24.65,24.5113,24.62,10722,0
+SR_A.US,D,20230621,000000,24.65,24.7,24.55,24.6899,7295,0
+SR_A.US,D,20230622,000000,24.57,24.661,24.57,24.63,6188,0
+SR_A.US,D,20230623,000000,24.72,24.77,24.5101,24.77,3492,0
+SR_A.US,D,20230626,000000,24.6,24.95,24.6,24.9,5909,0
+SR_A.US,D,20230627,000000,24.84,24.9273,24.6,24.6,11457,0
+SR_A.US,D,20230628,000000,24.55,24.725,24.55,24.6,9825,0
+SR_A.US,D,20230629,000000,24.51,24.7277,24.4316,24.485,6360,0
+SR_A.US,D,20230630,000000,24.5,25.39,24.5,25.2,63592,0
+SR_A.US,D,20230703,000000,25.08,25.18,25.08,25.15,4157,0
+SR_A.US,D,20230705,000000,25.08,25.11,25,25.04,10134,0
+SR_A.US,D,20230706,000000,24.94,25.07,24.6201,24.91,19604,0
+SR_A.US,D,20230707,000000,24.73,24.9499,24.66,24.78,7799,0
+SR_A.US,D,20230710,000000,24.75,24.88,24.74,24.88,9112,0
+SR_A.US,D,20230711,000000,24.94,24.94,24.77,24.93,12932,0
+SR_A.US,D,20230712,000000,25.05,25.06,24.65,24.76,31072,0
+SR_A.US,D,20230713,000000,24.9437,24.9437,24.81,24.86,3861,0
+SR_A.US,D,20230714,000000,24.8626,24.8626,24.6,24.84,9728,0
+SR_A.US,D,20230717,000000,24.63,24.84,24.61,24.71,8697,0
+SR_A.US,D,20230718,000000,24.63,24.93,24.6,24.6375,13386,0
+SR_A.US,D,20230719,000000,24.67,24.71,24.56,24.6985,19689,0
+SR_A.US,D,20230720,000000,24.6,24.6863,24.41,24.56,22134,0
+SR_A.US,D,20230721,000000,24.57,24.6499,24.46,24.5,18490,0
+SR_A.US,D,20230724,000000,24.25,24.25,24.1,24.17,22385,0
+SR_A.US,D,20230725,000000,24.15,24.2,24.1201,24.13,15705,0
+SR_A.US,D,20230726,000000,24.13,24.34,24.12,24.3,26129,0
+SR_A.US,D,20230727,000000,24.36,24.36,24.1,24.15,22152,0
+SR_A.US,D,20230728,000000,24.2,24.29,24.06,24.14,12990,0
+SR_A.US,D,20230731,000000,24.21,24.39,24.15,24.26,23144,0
+SR_A.US,D,20230801,000000,24.16,24.33,24.0999,24.1,9844,0
+SR_A.US,D,20230802,000000,23.91,24.11,23.83,24.08,33866,0
+SR_A.US,D,20230803,000000,23.95,24.09,23.95,24.06,19423,0
+SR_A.US,D,20230804,000000,23.94,24.15,23.94,24.15,6990,0
+SR_A.US,D,20230807,000000,24.05,24.1242,23.9991,24.05,21985,0
+SR_A.US,D,20230808,000000,24.05,24.05,23.89,23.98,8007,0
+SR_A.US,D,20230809,000000,23.95,24.16,23.95,24.12,9360,0
+SR_A.US,D,20230810,000000,24.22,24.22,24.02,24.2,12986,0
+SR_A.US,D,20230811,000000,24.12,24.22,24.1,24.145,5135,0
+SR_A.US,D,20230814,000000,24.0501,24.11,24.0101,24.0499,13762,0
+SR_A.US,D,20230815,000000,24.15,24.19,23.84,23.84,12938,0
+SR_A.US,D,20230816,000000,23.9372,24,23.65,23.8,23520,0
+SR_A.US,D,20230817,000000,23.75,23.75,23.14,23.67,30533,0
+SR_A.US,D,20230818,000000,23.65,23.6542,23.25,23.48,14295,0
+SR_A.US,D,20230821,000000,23.415,23.5372,23.04,23.13,9044,0
+SR_A.US,D,20230822,000000,23.11,23.415,23.11,23.21,25783,0
+SR_A.US,D,20230823,000000,23.2,23.69,23.11,23.34,30070,0
+SR_A.US,D,20230824,000000,23.34,23.48,23.07,23.26,20281,0
+SR_A.US,D,20230825,000000,23.1927,23.27,23.1,23.225,9296,0
+SR_A.US,D,20230828,000000,23.25,23.3799,23.2018,23.265,4023,0
+SR_A.US,D,20230829,000000,23.26,23.47,23.21,23.46,16067,0
+SR_A.US,D,20230830,000000,23.46,23.5891,23.39,23.41,10200,0
+SR_A.US,D,20230831,000000,23.51,23.94,23.51,23.9,101088,0
+SR_A.US,D,20230901,000000,23.9,23.9,23.53,23.81,15554,0
+SR_A.US,D,20230905,000000,23.67,23.745,23.6,23.7,14469,0
+SR_A.US,D,20230906,000000,23.63,23.82,23.4701,23.71,18917,0
+SR_A.US,D,20230907,000000,23.7,23.97,23.5701,23.97,15182,0
+SR_A.US,D,20230908,000000,23.89,24.2,23.7101,24.19,11807,0
+SR_A.US,D,20230911,000000,24.1699,24.1699,23.9,23.99,5426,0
+SR_A.US,D,20230912,000000,23.99,24.1416,23.86,24.05,7990,0
+SR_A.US,D,20230913,000000,23.87,24.17,23.87,24.16,7113,0
+SR_A.US,D,20230914,000000,24.01,24.4,24.01,24.4,11897,0
+SR_A.US,D,20230915,000000,24.27,24.4,24.2,24.38,32981,0
+SR_A.US,D,20230918,000000,24.19,24.3,24.14,24.21,10214,0
+SR_A.US,D,20230919,000000,24.2,24.2839,24.07,24.1101,12193,0
+SR_A.US,D,20230920,000000,24.11,24.34,24.11,24.2728,15740,0
+SR_A.US,D,20230921,000000,24.02,24.0599,23.66,23.98,10585,0
+SR_A.US,D,20230922,000000,24,24,23.75,23.865,11753,0
+SR_A.US,D,20230925,000000,23.68,23.8799,23.6401,23.75,11006,0
+SR_A.US,D,20230926,000000,23.72,23.72,23.52,23.6277,18659,0
+SR_A.US,D,20230927,000000,23.71,23.78,23.45,23.4948,14999,0
+SR_A.US,D,20230928,000000,23.4,23.73,23.4,23.69,17932,0
+SR_A.US,D,20230929,000000,23.78,23.96,23.41,23.41,49268,0
+SR_A.US,D,20231002,000000,23.33,23.7399,23.0509,23.08,12791,0
+SR_A.US,D,20231003,000000,23.1,23.1,22.31,22.39,30712,0
+SR_A.US,D,20231004,000000,22.44,22.455,22.09,22.1,24081,0
+SR_A.US,D,20231005,000000,22.15,22.3299,22.15,22.255,13835,0
+SR_A.US,D,20231006,000000,22.15,22.23,21.88,22.03,20981,0
+SR_A.US,D,20231009,000000,21.96,22.31,21.96,22.29,12759,0
+SR_A.US,D,20231010,000000,22.275,22.4399,22.205,22.33,22461,0
+SR_A.US,D,20231011,000000,22.4,22.5699,22.21,22.53,13163,0
+SR_A.US,D,20231012,000000,22.36,22.515,22.23,22.31,13235,0
+SR_A.US,D,20231013,000000,22.3948,22.4711,22.03,22.21,9933,0
+SR_A.US,D,20231016,000000,22.22,22.24,22,22.19,13414,0
+SR_A.US,D,20231017,000000,22.03,22.1,21.9,22.06,14879,0
+SR_A.US,D,20231018,000000,22.06,22.23,21.88,22,30632,0
+SR_A.US,D,20231019,000000,21.92,22.0399,21.81,21.87,10137,0
+SR_A.US,D,20231020,000000,21.8,21.9,21.6732,21.9,8733,0
+SR_A.US,D,20231023,000000,21.78,21.9963,21.76,21.94,7590,0
+SR_A.US,D,20231024,000000,21.74,21.9,21.6753,21.86,11113,0
+SR_A.US,D,20231025,000000,21.79,21.91,21.62,21.62,15668,0
+SR_A.US,D,20231026,000000,21.62,21.71,21.54,21.58,11728,0
+SR_A.US,D,20231027,000000,21.72,21.72,21.36,21.42,11044,0
+SR_A.US,D,20231030,000000,21.4313,21.52,21.425,21.45,4181,0
+SR_A.US,D,20231031,000000,21.54,22.23,21.4601,22.09,58246,0
+SR_A.US,D,20231101,000000,21.99,22.63,21.99,22.63,15595,0
+SR_A.US,D,20231102,000000,22.8,23.25,22.8,22.8,21504,0
+SR_A.US,D,20231103,000000,23.3,23.62,23.0906,23.19,17627,0
+SR_A.US,D,20231106,000000,23.02,23.59,23.02,23.34,25455,0
+SR_A.US,D,20231107,000000,23.25,23.515,23.25,23.5,19024,0
+SR_A.US,D,20231108,000000,23.45,23.65,23.45,23.55,14764,0
+SR_A.US,D,20231109,000000,23.4101,23.64,23.25,23.32,4506,0
+SR_A.US,D,20231110,000000,23.2118,23.47,23.2118,23.47,7269,0
+SR_A.US,D,20231113,000000,23.47,23.62,23.2873,23.605,13502,0
+SR_A.US,D,20231114,000000,23.76,24.2,23.76,24.1,24007,0
+SR_A.US,D,20231115,000000,24.06,24.1488,24.02,24.02,13538,0
+SR_A.US,D,20231116,000000,24.03,24.1599,24.0106,24.05,11501,0
+SR_A.US,D,20231117,000000,24.01,24.12,23.99,23.99,13520,0
+SR_A.US,D,20231120,000000,24.09,24.12,23.9301,24,13300,0
+SR_A.US,D,20231121,000000,23.92,24.01,23.65,23.69,17060,0
+SR_A.US,D,20231122,000000,23.68,23.88,23.52,23.6,16103,0
+SR_A.US,D,20231124,000000,23.62,23.7298,23.62,23.65,3113,0
+SR_A.US,D,20231127,000000,23.66,23.88,23.5501,23.8299,12165,0
+SR_A.US,D,20231128,000000,23.7,23.99,23.7,23.75,5138,0
+SR_A.US,D,20231129,000000,23.85,24.06,23.76,23.85,26247,0
+SR_A.US,D,20231130,000000,23.87,24.05,23.79,23.86,22352,0
+SR_A.US,D,20231201,000000,23.85,24.1598,23.85,23.9901,10521,0
+SR_A.US,D,20231204,000000,23.9362,24.1653,23.785,23.97,7310,0
+SR_A.US,D,20231205,000000,24.09,24.19,23.8806,24.14,12169,0
+SR_A.US,D,20231206,000000,24,24.19,23.86,24.05,8477,0
+SR_A.US,D,20231207,000000,24,24.19,24,24.09,10304,0
+SR_A.US,D,20231208,000000,23.96,24.0897,23.91,23.93,3279,0
+SR_A.US,D,20231211,000000,23.93,24.0457,23.92,23.96,25387,0
+SR_A.US,D,20231212,000000,23.9,24.13,23.9,24.13,10363,0
+SR_A.US,D,20231213,000000,24.04,24.51,23.91,24.49,14348,0
+SR_A.US,D,20231214,000000,24.43,24.7299,24.43,24.51,10591,0
+SR_A.US,D,20231215,000000,24.45,24.635,24.245,24.27,26680,0
+SR_A.US,D,20231218,000000,24.405,24.46,24.073,24.073,21569,0
+SR_A.US,D,20231219,000000,24.12,24.3749,24.12,24.28,14559,0
+SR_A.US,D,20231220,000000,24.22,24.42,24.21,24.21,16664,0
+SR_A.US,D,20231221,000000,24.21,24.6199,24.21,24.5,11723,0
+SR_A.US,D,20231222,000000,24.4308,24.57,24.395,24.54,21634,0
+SR_A.US,D,20231226,000000,24.44,24.55,24.41,24.41,16025,0
+SR_A.US,D,20231227,000000,24.42,24.59,24.35,24.59,23843,0
+SR_A.US,D,20231228,000000,24.5,24.75,24.43,24.75,16322,0
+SR_A.US,D,20231229,000000,24.6,24.87,24.6,24.87,63164,0
+SR_A.US,D,20240102,000000,24.635,24.88,24.635,24.75,13244,0
+SR_A.US,D,20240103,000000,24.76,24.82,24.57,24.73,12911,0
+SR_A.US,D,20240104,000000,24.73,24.9099,24.59,24.67,28047,0
+SR_A.US,D,20240105,000000,24.7269,24.7269,24.55,24.58,12731,0
+SR_A.US,D,20240108,000000,24.65,24.7594,24.5501,24.7136,7984,0
+SR_A.US,D,20240109,000000,24.61,24.9091,24.6001,24.83,10355,0
+SR_A.US,D,20240110,000000,24.9084,24.97,24.7157,24.97,17624,0
+SR_A.US,D,20240111,000000,24.88,24.94,24.84,24.89,8933,0
+SR_A.US,D,20240112,000000,24.82,24.97,24.76,24.94,11282,0
+SR_A.US,D,20240116,000000,24.85,24.9,24.71,24.84,14077,0
+SR_A.US,D,20240117,000000,24.66,24.8,24.66,24.71,10676,0
+SR_A.US,D,20240118,000000,24.7854,24.92,24.43,24.43,21678,0
+SR_A.US,D,20240119,000000,24.45,24.765,24.35,24.73,8508,0
+SR_A.US,D,20240122,000000,24.6705,24.86,24.655,24.86,5934,0
+SR_A.US,D,20240123,000000,24.85,24.9699,24.71,24.71,7727,0
+SR_A.US,D,20240124,000000,24.44,24.68,24.3,24.44,30965,0
+SR_A.US,D,20240125,000000,24.41,24.69,24.41,24.69,18610,0
+SR_A.US,D,20240126,000000,24.58,24.65,24.42,24.59,10165,0
+SR_A.US,D,20240129,000000,24.55,24.6704,24.55,24.6285,9809,0
+SR_A.US,D,20240130,000000,24.65,24.75,24.55,24.69,10494,0
+SR_A.US,D,20240131,000000,24.7,24.75,24.45,24.5,20021,0
+SR_A.US,D,20240201,000000,24.56,24.83,24.48,24.695,10377,0
+SR_A.US,D,20240202,000000,24.52,24.76,24.46,24.5144,9208,0
+SR_A.US,D,20240205,000000,24.46,24.56,24.22,24.4,11663,0
+SR_A.US,D,20240206,000000,24.33,24.4599,23.75,23.87,342125,0
+SR_A.US,D,20240207,000000,23.84,24.07,23.84,23.94,20655,0
+SR_A.US,D,20240208,000000,23.9,23.9555,23.48,23.72,182176,0
+SR_A.US,D,20240209,000000,23.7,23.87,23.7,23.8,24073,0
+SR_A.US,D,20240212,000000,23.83,23.9945,23.81,23.96,34314,0
+SR_A.US,D,20240213,000000,23.83,23.89,23.7129,23.8,35673,0
+SR_A.US,D,20240214,000000,23.81,24,23.81,23.89,38689,0
+SR_A.US,D,20240215,000000,24.01,24.0823,23.99,24,44522,0
+SR_A.US,D,20240216,000000,24.05,24.0699,23.9006,24.02,18211,0
+SR_A.US,D,20240220,000000,24.01,24.1499,24.01,24.1499,12219,0
+SR_A.US,D,20240221,000000,24.08,24.22,24.075,24.1,12542,0
+SR_A.US,D,20240222,000000,24.19,24.2,24.1276,24.15,9470,0
+SR_A.US,D,20240223,000000,24.2,24.36,24.19,24.35,17254,0
+SR_A.US,D,20240226,000000,24.2568,24.34,24.2,24.34,12558,0
+SR_A.US,D,20240227,000000,24.36,24.36,24.26,24.3299,10112,0
+SR_A.US,D,20240228,000000,24.32,24.375,24.28,24.37,14527,0
+SR_A.US,D,20240229,000000,24.42,24.67,24.31,24.61,42816,0
+SR_A.US,D,20240301,000000,24.5296,24.5956,24.4529,24.5274,5272,0
+SR_A.US,D,20240304,000000,24.55,24.58,24.35,24.41,12596,0
+SR_A.US,D,20240305,000000,24.49,24.5002,24.2937,24.49,5773,0
+SR_A.US,D,20240306,000000,24.502,24.6796,24.4883,24.62,8010,0
+SR_A.US,D,20240307,000000,24.65,24.72,24.6102,24.6103,9775,0
+SR_A.US,D,20240308,000000,24.62,24.62,24.5601,24.6,12011,0
+SR_A.US,D,20240311,000000,24.51,24.61,24.51,24.58,10795,0
+SR_A.US,D,20240312,000000,24.6,24.61,24.43,24.59,8083,0
+SR_A.US,D,20240313,000000,24.6119,24.64,24.59,24.62,8383,0
+SR_A.US,D,20240314,000000,24.5,24.62,24.41,24.4433,10770,0
+SR_A.US,D,20240315,000000,24.4499,24.6499,24.4499,24.5,13217,0
+SR_A.US,D,20240318,000000,24.42,24.65,24.42,24.6,14095,0
+SR_A.US,D,20240319,000000,24.59,24.86,24.58,24.7205,33962,0
+SR_A.US,D,20240320,000000,24.75,24.85,24.66,24.85,18723,0
+SR_A.US,D,20240321,000000,24.88,24.96,24.71,24.84,17440,0
+SR_A.US,D,20240322,000000,24.9,24.9,24.67,24.81,8226,0
+SR_A.US,D,20240325,000000,24.85,24.89,24.66,24.68,15265,0
+SR_A.US,D,20240326,000000,24.75,24.78,24.58,24.63,16104,0
+SR_A.US,D,20240327,000000,24.6,24.89,24.5901,24.87,17578,0
+SR_A.US,D,20240328,000000,24.65,25,24.65,24.69,107299,0
+SR_A.US,D,20240401,000000,24.69,24.85,24.58,24.76,20493,0
+SR_A.US,D,20240402,000000,24.66,24.715,24.58,24.64,17123,0
+SR_A.US,D,20240403,000000,24.56,24.806,24.5,24.806,14514,0
+SR_A.US,D,20240404,000000,24.83,24.93,24.83,24.89,6156,0
+SR_A.US,D,20240405,000000,24.86,24.86,24.7501,24.84,10216,0
+SR_A.US,D,20240408,000000,24.77,24.815,24.6644,24.72,8635,0
+SR_A.US,D,20240409,000000,24.64,24.79,24.61,24.79,29706,0
+SR_A.US,D,20240410,000000,24.58,24.749,24.505,24.65,34543,0
+SR_A.US,D,20240411,000000,24.61,24.6999,24.5,24.64,15707,0
+SR_A.US,D,20240412,000000,24.59,24.6999,24.58,24.59,6777,0
+SR_A.US,D,20240415,000000,24.58,24.6466,24.17,24.2399,21868,0
+SR_A.US,D,20240416,000000,24.1,24.31,24.01,24.28,11929,0
+SR_A.US,D,20240417,000000,24.5899,24.5899,24.2,24.27,13541,0
+SR_A.US,D,20240418,000000,24.18,24.22,24.1,24.2099,6504,0
+SR_A.US,D,20240419,000000,24.21,24.2399,24.1,24.2399,9934,0
+SR_A.US,D,20240422,000000,24.1812,24.29,24.1812,24.23,15128,0
+SR_A.US,D,20240423,000000,24.2,24.49,24.2,24.46,15526,0
+SR_A.US,D,20240424,000000,24.19,24.19,23.9601,24.06,12305,0
+SR_A.US,D,20240425,000000,23.93,24.0499,23.85,23.89,12119,0
+SR_A.US,D,20240426,000000,23.89,24.19,23.81,23.81,14376,0
+SR_A.US,D,20240429,000000,23.87,24.1399,23.83,24.08,7038,0
+SR_A.US,D,20240430,000000,23.98,24.07,23.87,24.07,14442,0
+SR_A.US,D,20240501,000000,24.11,24.2699,23.838,24.15,14239,0
+SR_A.US,D,20240502,000000,24.1001,24.35,24.1001,24.2,13194,0
+SR_A.US,D,20240503,000000,24.405,24.41,24.33,24.33,3043,0
+SR_A.US,D,20240506,000000,24.2701,24.4985,24.2701,24.3,14407,0
+SR_A.US,D,20240507,000000,24.4901,24.5445,24.3201,24.37,10216,0
+SR_A.US,D,20240508,000000,24.3,24.3127,24.1,24.11,9806,0
+SR_A.US,D,20240509,000000,24.04,24.2,24.0337,24.05,9956,0
+SR_A.US,D,20240510,000000,24.1787,24.1787,24.06,24.11,8516,0
+SR_A.US,D,20240513,000000,24.0119,24.15,24.0119,24.15,9484,0
+SR_A.US,D,20240514,000000,24.09,24.195,24.01,24.01,12358,0
+SR_A.US,D,20240515,000000,24.23,24.29,24.1491,24.225,17860,0
+SR_A.US,D,20240516,000000,24.2557,24.2557,23.96,24.08,20207,0
+SR_A.US,D,20240517,000000,24.01,24.08,23.84,23.98,16100,0
+SR_A.US,D,20240520,000000,24,24,23.82,23.84,74333,0
+SR_A.US,D,20240521,000000,23.9,23.99,23.77,23.81,47286,0
+SR_A.US,D,20240522,000000,23.79,23.8999,23.67,23.74,28805,0
+SR_A.US,D,20240523,000000,23.74,23.74,23.34,23.42,34856,0
+SR_A.US,D,20240524,000000,23.42,23.58,23.42,23.55,16001,0
+SR_A.US,D,20240528,000000,23.51,23.65,23.43,23.44,11441,0
+SR_A.US,D,20240529,000000,23.4,23.4155,23.28,23.36,18548,0
+SR_A.US,D,20240530,000000,23.36,23.4899,23.3,23.37,39036,0
+SR_A.US,D,20240531,000000,23.41,23.82,23.33,23.75,159473,0
+SR_A.US,D,20240603,000000,23.695,23.89,23.5604,23.85,22375,0
+SR_A.US,D,20240604,000000,23.74,23.955,23.7,23.9,16132,0
+SR_A.US,D,20240605,000000,23.89,23.89,23.76,23.78,14304,0
+SR_A.US,D,20240606,000000,23.78,23.8661,23.7439,23.86,16377,0
+SR_A.US,D,20240607,000000,23.77,23.84,23.74,23.84,4590,0
+SR_A.US,D,20240610,000000,23.84,23.84,23.64,23.64,5422,0
+SR_A.US,D,20240611,000000,23.725,23.725,23.56,23.6788,7623,0
+SR_A.US,D,20240612,000000,23.77,23.92,23.65,23.69,16393,0
+SR_A.US,D,20240613,000000,23.79,23.87,23.56,23.71,17880,0
+SR_A.US,D,20240614,000000,23.65,23.9,23.65,23.7,11393,0
+SR_A.US,D,20240617,000000,23.7,23.84,23.6483,23.72,11514,0
+SR_A.US,D,20240618,000000,23.75,23.88,23.69,23.73,11379,0
+SR_A.US,D,20240620,000000,23.7,23.84,23.7,23.7,18991,0
+SR_A.US,D,20240621,000000,23.7,23.83,23.7,23.75,11778,0
+SR_A.US,D,20240624,000000,23.71,23.93,23.71,23.92,11505,0
+SR_A.US,D,20240625,000000,23.82,24.07,23.82,24.05,18152,0
+SR_A.US,D,20240626,000000,23.9,24.0891,23.9,23.99,9726,0
+SR_A.US,D,20240627,000000,24.02,24.0999,24,24.05,6071,0
+SR_A.US,D,20240628,000000,24.0099,24.09,23.8785,24.09,14646,0
+SR_A.US,D,20240701,000000,23.9,24,23.9,24,20491,0
+SR_A.US,D,20240702,000000,24,24,23.9,24,7603,0
+SR_A.US,D,20240703,000000,24,24.24,24,24.12,9370,0
+SR_A.US,D,20240705,000000,24.21,24.25,24.1354,24.16,12048,0
+SR_A.US,D,20240708,000000,24.16,24.21,24.1,24.11,15083,0
+SR_A.US,D,20240709,000000,24.19,24.19,23.89,23.93,17962,0
+SR_A.US,D,20240710,000000,23.93,24.0672,23.85,24.04,36005,0
+SR_A.US,D,20240711,000000,24.05,24.2,23.96,24.1405,19344,0
+SR_A.US,D,20240712,000000,24.14,24.32,24.05,24.16,24185,0
+SR_A.US,D,20240715,000000,24.15,24.2121,24.05,24.12,12382,0
+SR_A.US,D,20240716,000000,24.11,24.19,24,24.1,18793,0
+SR_A.US,D,20240717,000000,24.08,24.17,24.0601,24.14,7722,0
+SR_A.US,D,20240718,000000,24.15,24.1799,24.1,24.1,11776,0
+SR_A.US,D,20240719,000000,24.05,24.1583,24.05,24.0999,9996,0
+SR_A.US,D,20240722,000000,24.13,24.23,24.13,24.23,8532,0
+SR_A.US,D,20240723,000000,24.17,24.205,24.12,24.17,12051,0
+SR_A.US,D,20240724,000000,24.17,24.21,24.05,24.09,14368,0
+SR_A.US,D,20240725,000000,23.81,23.95,23.7101,23.85,22981,0
+SR_A.US,D,20240726,000000,23.8916,23.8916,23.82,23.89,13942,0
+SR_A.US,D,20240729,000000,23.9,23.94,23.82,23.93,19802,0
+SR_A.US,D,20240730,000000,23.91,24.01,23.91,24.01,7477,0
+SR_A.US,D,20240731,000000,24.08,24.12,23.39,23.63,204268,0
+SR_A.US,D,20240801,000000,23.74,23.85,23.68,23.77,22080,0
+SR_A.US,D,20240802,000000,23.67,23.7499,23.58,23.72,22942,0
+SR_A.US,D,20240805,000000,23.46,23.5863,23.14,23.5,35274,0
+SR_A.US,D,20240806,000000,23.44,23.6599,23.43,23.65,20219,0
+SR_A.US,D,20240807,000000,23.61,23.8313,23.61,23.7099,14736,0
+SR_A.US,D,20240808,000000,23.67,23.83,23.5901,23.83,20879,0
+SR_A.US,D,20240809,000000,23.75,23.88,23.66,23.75,12551,0
+SR_A.US,D,20240812,000000,23.7,23.8,23.62,23.62,17647,0
+SR_A.US,D,20240813,000000,23.74,23.79,23.66,23.7,14245,0
+SR_A.US,D,20240814,000000,23.72,23.92,23.71,23.8,24051,0
+SR_A.US,D,20240815,000000,23.86,23.86,23.68,23.74,34558,0
+SR_A.US,D,20240816,000000,23.65,23.8799,23.6,23.68,46360,0
+SR_A.US,D,20240819,000000,23.7,23.8499,23.7,23.83,21539,0
+SR_A.US,D,20240820,000000,23.83,23.89,23.78,23.84,18196,0
+SR_A.US,D,20240821,000000,23.83,23.9299,23.83,23.86,27706,0
+SR_A.US,D,20240822,000000,23.87,23.92,23.82,23.85,9193,0
+SR_A.US,D,20240823,000000,23.81,24.06,23.81,24.06,54303,0
+SR_A.US,D,20240826,000000,24.08,24.09,23.99,24.03,120147,0
+SR_A.US,D,20240827,000000,23.91,24.23,23.9,24.19,129381,0
+SR_A.US,D,20240828,000000,24.19,24.26,24.165,24.26,73843,0
+SR_A.US,D,20240829,000000,24.2699,24.4599,24.2699,24.44,17570,0
+SR_A.US,D,20240830,000000,24.35,24.48,24.35,24.46,62033,0
+SR_A.US,D,20240903,000000,24.49,24.51,24.38,24.43,74303,0
+SR_A.US,D,20240904,000000,24.49,24.6199,24.48,24.54,28857,0
+SR_A.US,D,20240905,000000,24.54,24.68,24.54,24.6,67899,0
+SR_A.US,D,20240906,000000,24.63,24.66,24.4506,24.46,21782,0
+SR_A.US,D,20240909,000000,24.49,24.7,24.4601,24.7,13421,0
+SR_A.US,D,20240910,000000,24.76,24.9,24.68,24.83,14079,0
+SR_A.US,D,20240911,000000,24.71,24.8,24.71,24.75,10168,0
+SR_A.US,D,20240912,000000,24.8181,24.82,24.7601,24.8,11571,0
+SR_A.US,D,20240913,000000,24.87,24.9399,24.81,24.9,10909,0
+SR_A.US,D,20240916,000000,24.94,24.95,24.84,24.94,17139,0
+SR_A.US,D,20240917,000000,24.97,25.02,24.93,25,18652,0
+SR_A.US,D,20240918,000000,24.99,25.05,24.93,24.95,19759,0
+SR_A.US,D,20240919,000000,24.985,25.0912,24.985,25,12555,0
+SR_A.US,D,20240920,000000,25.09,25.1,25,25.01,9794,0
+SR_A.US,D,20240923,000000,25.1978,25.1978,24.96,25,16467,0
+SR_A.US,D,20240924,000000,24.95,24.98,24.9,24.9,19592,0
+SR_A.US,D,20240925,000000,25.18,25.18,24.85,24.92,16815,0
+SR_A.US,D,20240926,000000,24.97,24.97,24.83,24.85,12985,0
+SR_A.US,D,20240927,000000,24.88,24.8999,24.68,24.69,74568,0
+SR_A.US,D,20240930,000000,24.7,24.732,24.55,24.73,344424,0
+SR_A.US,D,20241001,000000,24.82,25.0246,24.6627,25.0246,58455,0
+SR_A.US,D,20241002,000000,24.98,24.98,24.9,24.91,22562,0
+SR_A.US,D,20241003,000000,25.0298,25.1317,24.93,25.04,12556,0
+SR_A.US,D,20241004,000000,24.9643,25.06,24.9643,25.0001,3624,0
+SR_A.US,D,20241007,000000,25.0597,25.1499,24.9501,25,6905,0
+SR_A.US,D,20241008,000000,24.95,25.0899,24.7401,24.92,10578,0
+SR_A.US,D,20241009,000000,25.16,25.16,25.03,25.14,39250,0
+SR_A.US,D,20241010,000000,25.06,25.14,25.06,25.14,8308,0
+SR_A.US,D,20241011,000000,25.13,25.27,25.13,25.18,6497,0
+SR_A.US,D,20241014,000000,25.08,25.25,25.03,25.25,4777,0
+SR_A.US,D,20241015,000000,25.2,25.35,25.175,25.28,10386,0
+SR_A.US,D,20241016,000000,25.23,25.36,25.23,25.32,14181,0
+SR_A.US,D,20241017,000000,25.32,25.32,25.2,25.2501,15759,0
+SR_A.US,D,20241018,000000,25.2213,25.3899,25.219,25.24,3803,0
+SR_A.US,D,20241021,000000,25.22,25.25,25.2,25.24,79257,0
+SR_A.US,D,20241022,000000,25.21,25.3712,25.1608,25.36,16420,0
+SR_A.US,D,20241023,000000,25.33,25.33,25.24,25.27,10244,0
+SR_A.US,D,20241024,000000,25.195,25.3499,25.195,25.34,8657,0
+SR_A.US,D,20241025,000000,25,25.0342,24.75,24.75,22317,0
+SR_A.US,D,20241028,000000,24.905,24.9099,24.6501,24.68,8996,0
+SR_A.US,D,20241029,000000,24.68,24.68,24.55,24.6,7371,0
+SR_A.US,D,20241030,000000,24.56,24.8502,24.56,24.8502,34628,0
+SR_A.US,D,20241031,000000,24.61,24.88,24.61,24.88,76550,0
+SR_A.US,D,20241101,000000,24.74,24.86,24.74,24.8499,8237,0
+SR_A.US,D,20241104,000000,24.97,25.0045,24.8,24.9,8776,0
+SR_A.US,D,20241105,000000,24.9144,25,24.9,25,32786,0
+SR_A.US,D,20241106,000000,24.85,25.02,24.8,24.8,8160,0
+SR_A.US,D,20241107,000000,24.9556,24.9556,24.82,24.9,3331,0
+SR_A.US,D,20241108,000000,24.95,25.12,24.86,25.08,13219,0
+SR_A.US,D,20241111,000000,24.9694,24.9694,24.8,24.82,5591,0
+SR_A.US,D,20241112,000000,24.887108,24.887108,24.51,24.55,31531,0
+SR_A.US,D,20241113,000000,24.61,24.75,24.6,24.62,33522,0
+SR_A.US,D,20241114,000000,24.6998,24.8299,24.5,24.62,21838,0
+SR_A.US,D,20241115,000000,24.6787,24.748,24.5518,24.64,15711,0
+SR_A.US,D,20241118,000000,24.64,24.8999,24.64,24.72,25908,0
+SR_A.US,D,20241119,000000,24.7893,24.7893,24.49,24.55,28334,0
+SR_A.US,D,20241120,000000,24.5252,24.64,24.39,24.55,19496,0
+SR_A.US,D,20241121,000000,24.66,24.85,24.66,24.69,24452,0
+SR_A.US,D,20241122,000000,24.8,24.8,24.66,24.66,17700,0
+SR_A.US,D,20241125,000000,24.691,24.9278,24.68,24.73,12619,0
+SR_A.US,D,20241126,000000,24.75,24.75,24.6,24.61,15931,0
+SR_A.US,D,20241127,000000,24.63,24.77,24.6,24.63,19903,0
+SR_A.US,D,20241129,000000,24.8287,24.8287,24.62,24.62,76019,0
+SR_A.US,D,20241202,000000,24.6972,24.7347,24.62,24.64,14372,0
+SR_A.US,D,20241203,000000,24.64,24.7599,24.61,24.62,18991,0
+SR_A.US,D,20241204,000000,24.61,24.75,24.6,24.7,14383,0
+SR_A.US,D,20241205,000000,24.62,24.7099,24.61,24.65,30502,0
+SR_A.US,D,20241206,000000,24.7719,24.79,24.65,24.71,12842,0
+SR_A.US,D,20241209,000000,24.65,24.71,24.6,24.62,31380,0
+SR_A.US,D,20241210,000000,24.69,24.6999,24.62,24.64,9527,0
+SR_A.US,D,20241211,000000,24.6,24.78,24.6,24.66,13091,0
+SR_A.US,D,20241212,000000,24.66,24.77,24.5,24.57,18526,0
+SR_A.US,D,20241213,000000,24.62,24.67,24.5,24.5,21374,0
+SR_A.US,D,20241216,000000,24.515,24.66,24.5,24.54,20470,0
+SR_A.US,D,20241217,000000,24.55,24.6299,24.5116,24.54,20349,0
+SR_A.US,D,20241218,000000,24.5771,24.62,24.3348,24.41,30174,0
+SR_A.US,D,20241219,000000,24.25,24.5057,24.2,24.4,27070,0
+SR_A.US,D,20241220,000000,24.5,24.59,24.4501,24.5,12133,0
+SR_A.US,D,20241223,000000,24.5,24.53,24.4101,24.44,19929,0
+SR_A.US,D,20241224,000000,24.41,24.5,24.35,24.39,16998,0
+SR_A.US,D,20241226,000000,24.494,24.494,24.32,24.42,11737,0
+SR_A.US,D,20241227,000000,24.38,24.4799,24.3493,24.36,19538,0
+SR_A.US,D,20241230,000000,24.37,24.59,24.3591,24.55,29778,0
+SR_A.US,D,20241231,000000,24.4759,24.89,24.4759,24.75,254953,0
+SR_A.US,D,20250102,000000,24.84,24.89,24.65,24.81,22088,0
+SR_A.US,D,20250103,000000,24.82,24.95,24.81,24.85,29105,0
+SR_A.US,D,20250106,000000,24.85,24.85,24.5924,24.73,23685,0
+SR_A.US,D,20250107,000000,24.67,24.7105,24.43,24.51,26812,0
+SR_A.US,D,20250108,000000,24.3,24.56,24.3,24.35,31333,0
+SR_A.US,D,20250110,000000,24.24,24.36,24.02,24.2,42990,0
+SR_A.US,D,20250113,000000,24.15,24.2481,24.03,24.2,38142,0
+SR_A.US,D,20250114,000000,24.25,24.34,24.2,24.25,10318,0
+SR_A.US,D,20250115,000000,24.49,24.71,24.43,24.58,10889,0
+SR_A.US,D,20250116,000000,24.6787,24.73,24.575,24.6,12728,0
+SR_A.US,D,20250117,000000,24.61,24.7,24.55,24.57,8628,0
+SR_A.US,D,20250121,000000,24.7,24.8,24.65,24.71,19029,0
+SR_A.US,D,20250122,000000,24.785,24.79,24.66,24.66,16914,0
+SR_A.US,D,20250123,000000,24.6493,24.7499,24.56,24.7,27431,0
+SR_A.US,D,20250124,000000,24.27,24.6251,24.2001,24.52,49369,0
+SR_A.US,D,20250127,000000,24.435,24.67,24.3501,24.67,20889,0
+SR_A.US,D,20250128,000000,24.6038,24.7,24.6,24.6999,33004,0
+SR_A.US,D,20250129,000000,24.7,24.7,24.54,24.6,50640,0
+SR_A.US,D,20250130,000000,24.6462,24.75,24.62,24.66,83801,0
+SR_A.US,D,20250131,000000,24.56,24.7,24.35,24.35,39162,0
+SR_A.US,D,20250203,000000,24.4,24.5549,24.32,24.32,11033,0
+SR_A.US,D,20250204,000000,24.467,24.467,24.31,24.34,10990,0
+SR_A.US,D,20250205,000000,24.5485,24.5485,24.38,24.5,5746,0
+SR_A.US,D,20250206,000000,24.51,24.53,24.43,24.51,6857,0
+SR_A.US,D,20250207,000000,24.4897,24.5399,24.41,24.43,11002,0
+SR_A.US,D,20250210,000000,24.55,24.55,24.45,24.49,11057,0
+SR_A.US,D,20250211,000000,24.45,24.52,24.45,24.46,5431,0
+SR_A.US,D,20250212,000000,24.25,24.39,24.25,24.3,10782,0
+SR_A.US,D,20250213,000000,24.5412,24.5412,24.41,24.41,6159,0
+SR_A.US,D,20250214,000000,24.25,24.5899,24.25,24.55,12656,0
+SR_A.US,D,20250218,000000,24.63,24.6385,24.4,24.42,21379,0
+SR_A.US,D,20250219,000000,24.52,24.52,24.3,24.37,18338,0
+SR_A.US,D,20250220,000000,24.4845,24.4845,24.35,24.38,14713,0
+SR_A.US,D,20250221,000000,24.4201,24.5,24.32,24.42,6777,0
+SR_A.US,D,20250224,000000,24.4139,24.52,24.4,24.5,5699,0
+SR_A.US,D,20250225,000000,24.604484,24.88,24.55,24.76,52068,0
+SR_A.US,D,20250226,000000,24.76,24.85,24.6609,24.76,19670,0
+SR_A.US,D,20250227,000000,24.68,24.79,24.66,24.68,12853,0
+SR_A.US,D,20250228,000000,24.85,24.85,24.67,24.67,15339,0
+SR_A.US,D,20250303,000000,24.734,24.84,24.67,24.72,8668,0
+SR_A.US,D,20250304,000000,24.75,24.75,24.56,24.57,3932,0
+SR_A.US,D,20250305,000000,24.58,24.65,24.55,24.61,7851,0
+SR_A.US,D,20250306,000000,24.66,24.68,24.5101,24.52,12329,0
+SR_A.US,D,20250307,000000,24.6,24.68,24.41,24.42,9485,0
+SR_A.US,D,20250310,000000,24.45,24.55,24.32,24.32,15296,0
+SR_A.US,D,20250311,000000,24.3,24.41,24.26,24.28,10258,0
+SR_A.US,D,20250312,000000,24.27,24.4,24.26,24.34,5618,0
+SR_A.US,D,20250313,000000,24.4,24.4499,24.3394,24.38,10283,0
+SR_A.US,D,20250314,000000,24.36,24.54,24.36,24.43,80032,0
+SR_A.US,D,20250317,000000,24.45,24.5799,24.45,24.52,8117,0
+SR_A.US,D,20250318,000000,24.5,24.6,24.42,24.43,6252,0
+SR_A.US,D,20250319,000000,24.43,24.59,24.43,24.48,12498,0
+SR_A.US,D,20250320,000000,24.4642,24.6,24.4642,24.48,4435,0
+SR_A.US,D,20250321,000000,24.46,24.5766,24.46,24.51,4206,0
+SR_A.US,D,20250324,000000,24.57,24.6,24.48,24.51,10425,0
+SR_A.US,D,20250325,000000,24.51,24.5899,24.4775,24.56,10341,0
+SR_A.US,D,20250326,000000,24.48,24.55,24.33,24.33,27044,0
+SR_A.US,D,20250327,000000,24.3669,24.45,24.3,24.3,17070,0
+SR_A.US,D,20250328,000000,24.35,24.36,24.15,24.2,31420,0
+SR_A.US,D,20250331,000000,24.224,24.2899,24.05,24.06,73053,0
+SR_A.US,D,20250401,000000,24.1,24.25,24.1,24.1,9983,0
+SR_A.US,D,20250402,000000,24.05,24.1799,24.02,24.07,19810,0
+SR_A.US,D,20250403,000000,24,24.13,23.86,23.97,86294,0
+SR_A.US,D,20250404,000000,24.15,24.28,23.78,24.08,42988,0
+SR_A.US,D,20250407,000000,23.2,24.17,23.2,23.95,46174,0
+SR_A.US,D,20250408,000000,24.2299,24.2299,23.9,23.94,38719,0
+SR_A.US,D,20250409,000000,24.1,24.37,23.71,24.31,26022,0
+SR_A.US,D,20250410,000000,24.14,24.29,23.86,23.94,32252,0
+SR_A.US,D,20250411,000000,23.3,23.925,23.3,23.8,33191,0
+SR_A.US,D,20250414,000000,23.9062,23.9899,23.82,23.85,7750,0
+SR_A.US,D,20250415,000000,23.87,23.9899,23.85,23.85,15835,0
+SR_A.US,D,20250416,000000,23.98,24.03,23.8114,23.95,9169,0
+SR_A.US,D,20250417,000000,24.03,24.07,23.82,23.91,40556,0
+SR_A.US,D,20250421,000000,23.8,24,23.75,23.78,20395,0
+SR_A.US,D,20250422,000000,23.81,23.96,23.81,23.9101,10227,0
+SR_A.US,D,20250423,000000,24.1485,24.1485,24.055,24.08,13448,0
+SR_A.US,D,20250424,000000,24.19,24.25,24.055,24.19,19964,0
+SR_A.US,D,20250425,000000,23.9,23.92,23.76,23.86,34702,0
+SR_A.US,D,20250428,000000,23.8768,23.98,23.86,23.95,23101,0
+SR_A.US,D,20250429,000000,23.89,23.97,23.8801,23.9699,10391,0
+SR_A.US,D,20250430,000000,23.95,24.02,23.9001,23.95,20673,0
+SR_A.US,D,20250501,000000,24.0693,24.08,23.89,23.9601,11379,0
+SR_A.US,D,20250502,000000,24.0426,24.22,24.0037,24.16,18259,0
+SR_A.US,D,20250505,000000,24.089,24.22,24.045,24.17,8308,0
+SR_A.US,D,20250506,000000,24.1799,24.24,24.0201,24.2,10121,0
+SR_A.US,D,20250507,000000,24.21,24.25,24.12,24.22,11113,0
+SR_A.US,D,20250508,000000,24.175,24.2,24.13,24.19,11291,0
+SR_A.US,D,20250509,000000,24.215,24.24,24.15,24.15,8878,0
+SR_A.US,D,20250512,000000,24.18,24.25,24.03,24.04,17970,0
+SR_A.US,D,20250513,000000,24.01,24.19,24,24.03,11612,0
+SR_A.US,D,20250514,000000,24.0301,24.2,24.0301,24.05,9678,0
+SR_A.US,D,20250515,000000,24.0499,24.17,24.0298,24.13,15858,0
+SR_A.US,D,20250516,000000,24.1423,24.1423,24.02,24.11,6070,0
+SR_A.US,D,20250519,000000,24.03,24.112,24.0101,24.09,7108,0
+SR_A.US,D,20250520,000000,24,24.2299,24,24.06,4642,0
+SR_A.US,D,20250521,000000,24.07,24.1,23.83,23.84,24319,0
+SR_A.US,D,20250522,000000,23.87,23.9799,23.78,23.85,18613,0
+SR_A.US,D,20250523,000000,23.79,23.889,23.78,23.84,8756,0
+SR_A.US,D,20250527,000000,23.8601,24.0365,23.86,23.93,10926,0
+SR_A.US,D,20250528,000000,23.9301,24.0699,23.9,23.9,9506,0
+SR_A.US,D,20250529,000000,23.9911,24,23.85,23.85,20569,0
+SR_A.US,D,20250530,000000,23.93,23.95,23.42,23.42,196447,0
+SR_A.US,D,20250602,000000,23.55,23.7099,23.53,23.62,27946,0
+SR_A.US,D,20250603,000000,23.6001,23.7893,23.6001,23.61,11664,0
+SR_A.US,D,20250604,000000,23.65,23.71,23.6,23.61,21472,0
+SR_A.US,D,20250605,000000,23.6,23.7499,23.56,23.6248,38556,0
+SR_A.US,D,20250606,000000,23.63,23.63,23.514,23.55,10291,0
+SR_A.US,D,20250609,000000,23.5516,23.58,23.51,23.57,13885,0
+SR_A.US,D,20250610,000000,23.59,23.6787,23.55,23.61,15778,0
+SR_A.US,D,20250611,000000,23.7109,23.7109,23.58,23.63,22944,0
+SR_A.US,D,20250612,000000,23.69,23.7,23.57,23.61,16442,0
+SR_A.US,D,20250613,000000,23.607,23.6499,23.5,23.5,16116,0
+SR_A.US,D,20250616,000000,23.5277,23.65,23.5,23.535,14996,0
+SR_A.US,D,20250617,000000,23.5389,23.59,23.5,23.535,8798,0
+SR_A.US,D,20250618,000000,23.61,23.61,23.5,23.5007,10105,0
+SR_A.US,D,20250620,000000,23.99,23.99,23.53,23.56,14266,0
+SR_A.US,D,20250623,000000,23.614,23.614,23.56,23.575,4382,0
+SR_A.US,D,20250624,000000,23.56,23.6799,23.56,23.67,11951,0
+SR_A.US,D,20250625,000000,23.69,23.7324,23.62,23.66,7226,0
+SR_A.US,D,20250626,000000,23.67,23.7499,23.67,23.7,5435,0
+SR_A.US,D,20250627,000000,23.7848,23.7848,23.65,23.65,6629,0
+SR_A.US,D,20250630,000000,23.72,23.75,23.59,23.59,64750,0
+SR_A.US,D,20250701,000000,23.5901,23.8,23.5901,23.75,6927,0
+SR_A.US,D,20250702,000000,23.75,23.89,23.6413,23.88,6339,0
+SR_A.US,D,20250703,000000,23.9,23.9,23.85,23.8776,2719,0
+SR_A.US,D,20250707,000000,23.89,23.93,23.83,23.84,13636,0
+SR_A.US,D,20250708,000000,23.755,23.92,23.755,23.92,4919,0
+SR_A.US,D,20250709,000000,23.92,24.06,23.91,24.03,11143,0
+SR_A.US,D,20250710,000000,24.06,24.23,24.0183,24.18,12437,0
+SR_A.US,D,20250711,000000,24.19,24.19,24.03,24.14,7826,0
+SR_A.US,D,20250714,000000,24.1068,24.1068,23.963,24.02,7485,0
+SR_A.US,D,20250715,000000,24.02,24.03,23.95,23.98,9716,0
+SR_A.US,D,20250716,000000,23.91,24.0023,23.85,23.87,7231,0
+SR_A.US,D,20250717,000000,24.1103,24.1103,23.8,23.92,18814,0
+SR_A.US,D,20250718,000000,24.04,24.0699,23.9201,23.96,3988,0
+SR_A.US,D,20250721,000000,24.0808,24.12,23.9201,24.01,9890,0
+SR_A.US,D,20250722,000000,23.96,23.99,23.9,23.93,9675,0
+SR_A.US,D,20250723,000000,23.9311,24.0999,23.9254,24,7069,0
+SR_A.US,D,20250724,000000,23.918,24.0593,23.918,24.0249,7619,0
+SR_A.US,D,20250725,000000,23.6401,23.78,23.55,23.73,21981,0
+SR_A.US,D,20250728,000000,23.7,24,23.62,23.95,28129,0
+SR_A.US,D,20250729,000000,23.9,24.07,23.9,24,5023,0
+SR_A.US,D,20250730,000000,23.9852,24.24,23.975,24.07,10835,0
+SR_A.US,D,20250731,000000,23.9583,24.25,23.92,24.25,30529,0
+SR_A.US,D,20250801,000000,24.25,24.25,23.84,24.2,13960,0
+SR_A.US,D,20250804,000000,24.1246,24.28,24.104,24.25,8006,0
+SR_A.US,D,20250805,000000,24.1775,24.24,24.1675,24.24,4536,0
+SR_A.US,D,20250806,000000,24.25,24.25,23.97,23.98,10178,0
+SR_A.US,D,20250807,000000,24.17,24.17,23.989,24.01,6614,0
+SR_A.US,D,20250808,000000,24.14,24.14,24,24.08,3647,0
+SR_A.US,D,20250811,000000,24.09,24.19,24.08,24.13,8480,0
+SR_A.US,D,20250812,000000,24.13,24.25,24.1101,24.1778,4653,0
+SR_A.US,D,20250813,000000,24.24,24.25,24.16,24.16,42820,0
+SR_A.US,D,20250814,000000,24.2,24.24,24.15,24.24,11757,0
+SR_A.US,D,20250815,000000,24.224,24.24,24.155,24.2,6512,0
+SR_A.US,D,20250818,000000,24.18,24.34,24.11,24.33,57598,0
+SR_A.US,D,20250819,000000,24.35,24.6699,24.35,24.5,33345,0
+SR_A.US,D,20250820,000000,24.42,24.62,24.41,24.58,7143,0
+SR_A.US,D,20250821,000000,24.58,24.65,24.46,24.6,6978,0
+SR_A.US,D,20250822,000000,24.55,24.77,24.55,24.7001,5661,0
+SR_A.US,D,20250825,000000,24.6,24.75,24.6,24.71,5839,0
+SR_A.US,D,20250826,000000,24.71,24.71,24.54,24.54,10648,0
+SR_A.US,D,20250827,000000,24.58,24.68,24.55,24.6,1934,0
+SR_A.US,D,20250828,000000,24.67,24.69,24.6,24.63,11591,0
+SR_A.US,D,20250829,000000,24.68,24.75,24.53,24.53,76274,0
+SR_A.US,D,20250902,000000,24.58,24.6299,24.4,24.53,8238,0
+SR_A.US,D,20250903,000000,24.6001,24.7,24.6001,24.7,3607,0
+SR_A.US,D,20250904,000000,24.64,24.76,24.6291,24.72,8092,0
+SR_A.US,D,20250905,000000,24.78,24.98,24.77,24.94,18324,0
+SR_A.US,D,20250908,000000,24.95,25.0999,24.92,25.0002,16219,0
+SR_A.US,D,20250909,000000,25.0655,25.0655,24.9,24.9501,9386,0
+SR_A.US,D,20250910,000000,24.92,25.0599,24.91,24.92,19541,0
+SR_A.US,D,20250911,000000,24.94,25.04,24.94,25,18003,0
+SR_A.US,D,20250912,000000,25.05,25.05,24.9,24.91,5117,0
+SR_A.US,D,20250915,000000,25.0388,25.04,24.92,25.04,5329,0
+SR_A.US,D,20250916,000000,25,25.1499,24.9401,25.0002,12028,0
+SR_A.US,D,20250917,000000,25.057,25.1499,24.88,25.01,11685,0
+SR_A.US,D,20250918,000000,25.1237,25.1237,24.8865,25.11,10497,0
+SR_A.US,D,20250919,000000,24.9,25.06,24.8958,25.03,2564,0
+SR_A.US,D,20250922,000000,25.0599,25.0742,24.9001,25.07,5552,0
+SR_A.US,D,20250923,000000,24.9123,25.1,24.9123,24.9901,6689,0
+SR_A.US,D,20250924,000000,24.97,25.0499,24.88,24.9499,8925,0
+SR_A.US,D,20250925,000000,24.94,24.9577,24.73,24.82,7314,0
+SR_A.US,D,20250926,000000,24.75,24.9832,24.71,24.73,3712,0
+SR_A.US,D,20250929,000000,24.85,24.865,24.72,24.86,8376,0
+SR_A.US,D,20250930,000000,24.84,24.92,24.6501,24.91,20376,0
+SR_A.US,D,20251001,000000,24.8881,25.15,24.8881,25.14,7680,0
+SR_A.US,D,20251002,000000,25.09,25.16,25,25.15,17589,0
+SR_A.US,D,20251003,000000,25,25.14,25,25.08,3320,0
+SR_A.US,D,20251006,000000,25.14,25.14,25.01,25.05,12308,0
+SR_A.US,D,20251007,000000,25.1314,25.1314,24.9201,24.99,13297,0
+SR_A.US,D,20251008,000000,25.11,25.11,24.97,24.97,4634,0
+SR_A.US,D,20251009,000000,24.995,25,24.87,24.899,12930,0
+SR_A.US,D,20251010,000000,24.9,25.02,24.6501,24.86,7645,0
+SR_A.US,D,20251013,000000,24.96,24.96,24.78,24.9286,1856,0
+SR_A.US,D,20251014,000000,25.08,25.08,24.86,25.01,10976,0
+SR_A.US,D,20251015,000000,25.14,25.14,24.8601,25.03,5922,0
+SR_A.US,D,20251016,000000,25.03,25.08,25,25.05,2737,0
+SR_A.US,D,20251017,000000,25.05,25.1,25.0001,25.03,5065,0
+SR_A.US,D,20251020,000000,25.04,25.17,25.03,25.0741,8244,0
+SR_A.US,D,20251021,000000,25.08,25.1499,25.08,25.14,5003,0
+SR_A.US,D,20251022,000000,25.08,25.16,25.06,25.14,7424,0
+SR_A.US,D,20251023,000000,25.14,25.14,25.0601,25.08,2117,0
+SR_A.US,D,20251024,000000,24.74,24.85,24.72,24.81,12970,0
+SR_A.US,D,20251027,000000,24.74,24.8099,24.7,24.7,11311,0
+SR_A.US,D,20251028,000000,24.74,24.8699,24.71,24.7721,6578,0
+SR_A.US,D,20251029,000000,24.7638,24.83,24.7638,24.81,4936,0
+SR_A.US,D,20251030,000000,24.7,24.8,24.6441,24.75,15870,0
+SR_A.US,D,20251031,000000,24.7,24.72,24.49,24.49,49270,0
+SR_A.US,D,20251103,000000,24.54,24.58,24.31,24.36,14211,0
+SR_A.US,D,20251104,000000,24.4,24.47,24.22,24.22,19982,0
+SR_A.US,D,20251105,000000,24.317,24.45,24.28,24.43,11530,0
+SR_A.US,D,20251106,000000,24.46,24.46,24.317,24.39,10812,0
+SR_A.US,D,20251107,000000,24.45,24.51,24.2701,24.5,17635,0
+SR_A.US,D,20251110,000000,24.36,24.62,24.36,24.6,12823,0
+SR_A.US,D,20251111,000000,24.5,24.65,24.49,24.64,6193,0
+SR_A.US,D,20251112,000000,24.5,24.64,24.5,24.6,9143,0
+SR_A.US,D,20251113,000000,24.61,24.61,24.36,24.4701,8022,0
+SR_A.US,D,20251114,000000,24.43,24.58,24.27,24.28,4903,0
+SR_A.US,D,20251117,000000,24.405,24.45,24.178,24.2,19718,0
+SR_A.US,D,20251118,000000,24.23,24.28,24.13,24.2699,15120,0
+SR_A.US,D,20251119,000000,24.27,24.35,24.2,24.23,10821,0
+SR_A.US,D,20251120,000000,24.3,24.47,24.1,24.11,16654,0
+SR_A.US,D,20251121,000000,24.2154,24.23,24,24.09,8241,0
+SR_A.US,D,20251124,000000,24.0966,24.3,24.0966,24.28,14526,0
+SR_A.US,D,20251125,000000,24.27,24.39,24.195,24.39,16041,0
+SR_A.US,D,20251126,000000,24.37,24.39,24.32,24.32,5848,0
+SR_A.US,D,20251128,000000,24.35,24.46,24.15,24.15,23850,0
+SR_A.US,D,20251201,000000,24.46,24.46,24.18,24.23,17959,0
+SR_A.US,D,20251202,000000,24.24,24.24,24.1501,24.17,14082,0
+SR_A.US,D,20251203,000000,24.15,24.21,24.15,24.17,7957,0
+SR_A.US,D,20251204,000000,24.2505,24.27,24.1,24.18,21705,0
+SR_A.US,D,20251205,000000,24.15,24.21,24.0543,24.1197,6114,0
+SR_A.US,D,20251208,000000,24.2,24.38,24.08,24.37,42883,0
+SR_A.US,D,20251209,000000,24.36,24.47,24.3,24.31,33783,0
+SR_A.US,D,20251210,000000,24.39,24.5099,24.26,24.32,15203,0
+SR_A.US,D,20251211,000000,24.47,24.5799,24.32,24.49,12890,0
+SR_A.US,D,20251212,000000,24.3609,24.5199,24.31,24.5,13803,0
+SR_A.US,D,20251215,000000,24.485,24.59,24.4772,24.5499,16478,0
+SR_A.US,D,20251216,000000,24.5,24.6,24.3716,24.45,27974,0
+SR_A.US,D,20251217,000000,24.38,24.485,24.2701,24.31,15048,0
+SR_A.US,D,20251218,000000,24.2702,24.45,24.2702,24.36,14664,0
+SR_A.US,D,20251219,000000,24.36,24.4199,24.27,24.3,13465,0
+SR_A.US,D,20251222,000000,24.4299,24.4299,24.23,24.26,20220,0
+SR_A.US,D,20251223,000000,24.2213,24.35,24.1401,24.2,16542,0
+SR_A.US,D,20251224,000000,24.2,24.2001,24.14,24.14,17079,0
+SR_A.US,D,20251226,000000,24.195,24.23,24.04,24.07,15720,0
+SR_A.US,D,20251229,000000,24.15,24.1765,24.01,24.06,15423,0
+SR_A.US,D,20251230,000000,24.03,24.0599,23.76,23.87,112615,0
+SR_A.US,D,20251231,000000,23.92,24.06,23.88,23.98,400960,0
+SR_A.US,D,20260102,000000,24.09,24.2,24.06,24.2,14277,0
+SR_A.US,D,20260105,000000,25.16,25.2009,25.16,25.19,232979,0
+SR_A.US,D,20260106,000000,25.1819,25.2,25.16,25.17,75772,0
+SR_A.US,D,20260107,000000,25.17,25.19,25.1401,25.17,80063,0
+SR_A.US,D,20260108,000000,25.15,25.23,25.14,25.23,98885,0
+SR_A.US,D,20260109,000000,25.22,25.25,25.22,25.25,90634,0
+SR_A.US,D,20260112,000000,25.25,25.2568,25.24,25.24,48653,0
+SR_A.US,D,20260113,000000,25.24,25.26,25.24,25.26,24722,0
+SR_A.US,D,20260114,000000,25.26,25.26,25.25,25.25,20444,0
+SR_A.US,D,20260115,000000,25.25,25.27,25.22,25.26,28535,0
+SR_A.US,D,20260116,000000,25.27,25.28,25.25,25.27,33186,0
+SR_A.US,D,20260120,000000,25.27,25.27,25.26,25.26,37693,0
+SR_A.US,D,20260121,000000,25.26,25.28,25.26,25.26,22758,0
+SR_A.US,D,20260122,000000,25.28,25.29,25.27,25.29,36002,0
+SR_A.US,D,20260123,000000,25.28,25.305,25.28,25.3,42985,0
+SR_A.US,D,20260126,000000,24.9401,24.97,24.94,24.94,29325,0
+SR_A.US,D,20260127,000000,24.95,24.96,24.94,24.9501,29370,0
+SR_A.US,D,20260128,000000,24.9545,24.97,24.95,24.96,16264,0
+SR_A.US,D,20260129,000000,24.96,24.97,24.95,24.96,531325,0
+SR_A.US,D,20260130,000000,25.06,25.1,24.96,25,362619,0
+SR_A.US,D,20260202,000000,25,25,24.99,24.99,76594,0
+SR_A.US,D,20260203,000000,24.98,24.98,24.96,24.98,37312,0
+SR_A.US,D,20260204,000000,24.97,24.9871,24.97,24.98,18656,0
+SR_A.US,D,20260205,000000,24.97,24.981,24.97,24.97,4102,0
+SR_A.US,D,20260206,000000,24.98,24.99,24.98,24.985,9743,0
+SR_A.US,D,20260209,000000,24.9802,24.99,24.98,24.98,14996,0
+SR_A.US,D,20260210,000000,24.99,24.99,24.98,24.98,12994,0
+SR_A.US,D,20260211,000000,24.99,25,24.99,25,16561,0
+SR_A.US,D,20260212,000000,25,25,24.99,25,47320,0
diff --git a/daily/us/nyse stocks/2/srv.us.txt b/daily/us/nyse stocks/2/srv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19151b5899f7fd0b82c240f972ad2dfa1825558f
--- /dev/null
+++ b/daily/us/nyse stocks/2/srv.us.txt	
@@ -0,0 +1,4650 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRV.US,D,20070824,000000,129.375,129.375,129.375,129.375,0,0
+SRV.US,D,20070827,000000,129.375,129.375,123.707,128.722,177128.81401035,0
+SRV.US,D,20070828,000000,127.779,127.779,125.31,125.843,11792.852353736,0
+SRV.US,D,20070829,000000,126.793,127.65,122.29,123.576,15257.11001842,0
+SRV.US,D,20070830,000000,124.854,125.087,122.895,124.536,8365.0718524456,0
+SRV.US,D,20070831,000000,124.854,126.15,123.893,125.506,2814.1058700738,0
+SRV.US,D,20070904,000000,125.506,126.15,124.089,124.788,5132.5514610876,0
+SRV.US,D,20070905,000000,124.435,125.637,123.576,125.442,2333.4655994702,0
+SRV.US,D,20070906,000000,125.161,125.31,123.576,123.893,2289.478431848,0
+SRV.US,D,20070907,000000,123.893,124.536,122.895,123.893,2040.5754345712,0
+SRV.US,D,20070910,000000,124.154,124.536,121.805,123.707,5266.6586794479,0
+SRV.US,D,20070911,000000,123.968,124.945,123.474,123.474,835.75618482175,0
+SRV.US,D,20070912,000000,124.22,124.22,121.964,124.22,1145.8120736709,0
+SRV.US,D,20070913,000000,123.036,125.637,123.036,124.089,1373.2579160101,0
+SRV.US,D,20070914,000000,124.713,124.713,123.417,123.893,1609.2866203243,0
+SRV.US,D,20070917,000000,124.154,128.042,124.154,127.239,2599.5343206972,0
+SRV.US,D,20070918,000000,127.686,129.375,126.689,127.501,3627.3320422109,0
+SRV.US,D,20070919,000000,127.501,129.375,127.035,127.976,2255.1469839477,0
+SRV.US,D,20070920,000000,128.256,128.722,126.978,126.978,2411.7842149927,0
+SRV.US,D,20070921,000000,127.239,128.804,126.466,128.042,4252.8081086437,0
+SRV.US,D,20070924,000000,126.102,127.417,124.536,126.746,2241.1998332382,0
+SRV.US,D,20070925,000000,126.793,128.553,120.659,126.793,4994.1528117399,0
+SRV.US,D,20070926,000000,127.779,127.779,120.35,122.766,3295.8189984241,0
+SRV.US,D,20070927,000000,122.895,123.968,122.895,123.968,1577.1008879178,0
+SRV.US,D,20070928,000000,122.429,124.22,122.429,122.895,539.64744668208,0
+SRV.US,D,20071001,000000,123.474,123.474,122.543,122.895,6383.5035939529,0
+SRV.US,D,20071002,000000,122.895,122.895,120.537,121.285,5485.5216598119,0
+SRV.US,D,20071003,000000,121.285,123.576,119.764,121.285,2582.3685967471,0
+SRV.US,D,20071004,000000,119.036,122.766,116.455,122.347,3728.1806704179,0
+SRV.US,D,20071005,000000,122.97,124.22,122.895,123.241,7839.371556473,0
+SRV.US,D,20071008,000000,122.97,126.102,122.895,124.499,6355.6092925341,0
+SRV.US,D,20071009,000000,124.536,125.506,122.895,125.161,3295.8189984241,0
+SRV.US,D,20071010,000000,124.854,125.843,124.536,124.536,4745.2498144628,0
+SRV.US,D,20071011,000000,124.854,125.843,124.536,125.506,6321.2778446337,0
+SRV.US,D,20071012,000000,125.506,127.417,114.656,123.893,6414.6164686125,0
+SRV.US,D,20071015,000000,123.576,125.442,117.267,121.805,3756.0749718368,0
+SRV.US,D,20071016,000000,120.659,120.659,118.067,118.421,3046.9160011473,0
+SRV.US,D,20071017,000000,118.067,119.82,112.325,114.853,10615.927405405,0
+SRV.US,D,20071018,000000,113.882,117.918,113.882,117.789,8131.1888636253,0
+SRV.US,D,20071019,000000,117.49,120.837,111.282,116.455,4128.3566100052,0
+SRV.US,D,20071022,000000,116.119,117.088,113.165,116.455,2333.4655994702,0
+SRV.US,D,20071023,000000,115.774,115.774,109.989,113.882,10063.405665761,0
+SRV.US,D,20071024,000000,113.519,114.853,108.365,113.165,9242.6694893958,0
+SRV.US,D,20071025,000000,114.199,115.515,110.63,111.907,3848.3407380688,0
+SRV.US,D,20071026,000000,113.882,119.036,111.598,112.588,6120.6534459667,0
+SRV.US,D,20071029,000000,111.907,113.118,109.306,112.493,4390.1339002446,0
+SRV.US,D,20071030,000000,112.493,117.789,111.115,116.455,10172.837155943,0
+SRV.US,D,20071031,000000,115.774,115.774,111.598,114.367,10698.537451916,0
+SRV.US,D,20071101,000000,113.929,115.318,111.357,112.493,6183.9520530328,0
+SRV.US,D,20071102,000000,112.325,113.882,109.94,111.907,5966.1619304156,0
+SRV.US,D,20071105,000000,111.907,115.271,110.032,111.282,5118.6043103782,0
+SRV.US,D,20071106,000000,111.73,114.199,109.54,109.54,5238.7643780291,0
+SRV.US,D,20071107,000000,108.439,111.598,105.42,110.088,9396.0881472,0
+SRV.US,D,20071108,000000,109.186,117.592,108.03,116.455,16709.7594077,0
+SRV.US,D,20071109,000000,115.774,115.774,110.696,110.946,5672.1989077696,0
+SRV.US,D,20071112,000000,111.003,116.455,107.079,109.725,12506.302755413,0
+SRV.US,D,20071113,000000,108.03,112.121,104.832,105.158,13354.933233197,0
+SRV.US,D,20071114,000000,106.156,108.03,101.997,105.064,19338.260887563,0
+SRV.US,D,20071115,000000,104.832,106.743,101.934,103.499,15521.033024155,0
+SRV.US,D,20071116,000000,103.229,107.143,103.229,103.572,19152.656497352,0
+SRV.US,D,20071119,000000,104.869,107.405,100.917,100.983,10049.458515052,0
+SRV.US,D,20071120,000000,102.567,102.819,98.7826,100.638,10186.784306652,0
+SRV.US,D,20071121,000000,99.966,101.888,95.7907,101.552,16506.989293539,0
+SRV.US,D,20071123,000000,102.147,102.689,100.814,102.147,4297.8681340126,0
+SRV.US,D,20071126,000000,110.032,110.032,99.6038,101.888,5946.8504909716,0
+SRV.US,D,20071127,000000,103.499,104.487,99.36,101.506,10172.837155943,0
+SRV.US,D,20071128,000000,101.16,106.119,101.16,104.869,8597.8819835193,0
+SRV.US,D,20071129,000000,104.143,105.569,102.567,104.022,12307.824072241,0
+SRV.US,D,20071130,000000,104.271,109.465,101.888,108.086,16987.629564142,0
+SRV.US,D,20071203,000000,106.743,107.256,102.754,103.499,10864.830402683,0
+SRV.US,D,20071204,000000,103.499,103.76,101.671,102.875,9412.1810134034,0
+SRV.US,D,20071205,000000,103.499,105.697,100.983,102.297,10079.498531965,0
+SRV.US,D,20071206,000000,101.888,104.077,100.349,103.499,25103.798419312,0
+SRV.US,D,20071207,000000,103.499,105.307,101.047,103.499,9646.0640022237,0
+SRV.US,D,20071210,000000,103.499,104.228,101.552,101.997,13539.464765661,0
+SRV.US,D,20071211,000000,102.819,104.413,99.0155,101.299,14083.403643331,0
+SRV.US,D,20071212,000000,102.875,103.229,97.8138,101.348,17852.352908131,0
+SRV.US,D,20071213,000000,101.506,101.506,98.4572,98.9701,13449.344714924,0
+SRV.US,D,20071214,000000,98.8675,101.888,98.158,98.9208,10172.837155943,0
+SRV.US,D,20071217,000000,98.8675,99.0896,95.8744,97.0293,11841.130952345,0
+SRV.US,D,20071218,000000,97.0765,99.0155,96.2464,98.158,20931.454641684,0
+SRV.US,D,20071219,000000,97.3573,99.4074,95.7346,97.1429,13524.444757204,0
+SRV.US,D,20071220,000000,97.0293,101.888,96.7793,97.731,21239.36481504,0
+SRV.US,D,20071221,000000,97.3102,101.888,97.2265,100.47,18519.670426692,0
+SRV.US,D,20071224,000000,100.47,103.359,98.7264,103.145,5689.3646317198,0
+SRV.US,D,20071226,000000,102.362,106.67,102.362,104.143,11069.746232336,0
+SRV.US,D,20071227,000000,104.832,105.42,101.421,101.506,14183.179413792,0
+SRV.US,D,20071228,000000,101.506,102.875,100.125,101.671,17628.125639031,0
+SRV.US,D,20071231,000000,101.552,103.424,98.7826,103.229,30912.250260935,0
+SRV.US,D,20080102,000000,103.572,104.627,103.499,103.572,4050.0379944828,0
+SRV.US,D,20080103,000000,104.143,108.309,104.143,106.743,7654.8400240092,0
+SRV.US,D,20080104,000000,106.474,106.474,104.143,104.487,5517.7073922184,0
+SRV.US,D,20080107,000000,104.487,104.487,101.421,102.241,6623.8237292548,0
+SRV.US,D,20080108,000000,102.875,105.697,102.875,104.832,4964.1127948269,0
+SRV.US,D,20080109,000000,103.826,105.493,103.826,105.493,3830.1021563719,0
+SRV.US,D,20080110,000000,104.869,106.67,104.869,105.773,3615.5306069952,0
+SRV.US,D,20080111,000000,105.773,107.079,104.357,105.158,6355.6092925341,0
+SRV.US,D,20080114,000000,105.206,106.035,104.271,104.413,4882.5756060638,0
+SRV.US,D,20080115,000000,104.832,105.839,103.826,104.271,5719.4046486325,0
+SRV.US,D,20080116,000000,104.271,105.158,103.499,104.682,3279.7261322208,0
+SRV.US,D,20080117,000000,105.839,106.212,104.487,105.158,5146.4986117972,0
+SRV.US,D,20080118,000000,104.869,108.83,103.499,104.832,4140.1580452209,0
+SRV.US,D,20080122,000000,103.005,103.572,101.552,103.499,15944.811834173,0
+SRV.US,D,20080123,000000,102.567,105.158,100.704,103.499,7957.3859086302,0
+SRV.US,D,20080124,000000,104.832,105.773,101.888,105.42,6428.563619322,0
+SRV.US,D,20080125,000000,106.156,106.156,105.158,105.773,3215.3546674078,0
+SRV.US,D,20080128,000000,106.156,107.405,106.156,107.405,4235.6423846935,0
+SRV.US,D,20080129,000000,107.256,108.83,106.416,107.814,7604.4157099056,0
+SRV.US,D,20080130,000000,107.675,108.681,106.956,108.086,5055.3057033121,0
+SRV.US,D,20080131,000000,107.405,112.588,107.405,111.282,10729.650326576,0
+SRV.US,D,20080201,000000,110.946,114.982,110.369,113.389,7221.4054942686,0
+SRV.US,D,20080204,000000,113.584,114.768,112.121,113.996,5132.5514610876,0
+SRV.US,D,20080205,000000,113.882,114.451,112.457,114.199,2294.8427205824,0
+SRV.US,D,20080206,000000,114.199,114.853,111.851,111.851,3397.7404843779,0
+SRV.US,D,20080207,000000,111.598,111.598,109.306,110.863,2442.8970896522,0
+SRV.US,D,20080208,000000,109.587,111.665,108.03,111.282,1883.9382035263,0
+SRV.US,D,20080211,000000,111.73,113.818,111.003,111.189,2582.3685967471,0
+SRV.US,D,20080212,000000,112.243,114.125,110.946,112.121,2474.0099643119,0
+SRV.US,D,20080213,000000,112.941,115.142,111.665,113.519,4557.4997087584,0
+SRV.US,D,20080214,000000,113.062,114.05,111.598,113.165,4497.419674933,0
+SRV.US,D,20080215,000000,113.165,113.296,109.4,112.373,3322.6404420963,0
+SRV.US,D,20080219,000000,112.373,112.493,111.394,111.533,1962.2568190487,0
+SRV.US,D,20080220,000000,112.588,112.987,109.989,110.751,2641.3757728255,0
+SRV.US,D,20080221,000000,112.243,112.243,107.675,108.03,3480.350530888,0
+SRV.US,D,20080222,000000,107.814,110.088,106.212,110.088,2890.2787701024,0
+SRV.US,D,20080225,000000,110.696,111.282,110.304,110.63,6973.5753547385,0
+SRV.US,D,20080226,000000,107.405,110.863,106.119,110.751,7235.3526449781,0
+SRV.US,D,20080227,000000,111.282,111.282,107.777,109.587,2366.7241896237,0
+SRV.US,D,20080228,000000,110.032,112.243,108.309,111.282,3774.3135535339,0
+SRV.US,D,20080229,000000,111.598,111.73,109.148,109.641,1331.4164638817,0
+SRV.US,D,20080303,000000,108.757,110.415,107.405,107.405,2104.9468993843,0
+SRV.US,D,20080304,000000,106.808,112.373,106.743,110.088,2210.0869585788,0
+SRV.US,D,20080305,000000,110.174,110.304,108.235,109.073,1933.2896598828,0
+SRV.US,D,20080306,000000,109.54,109.54,105.158,106.035,6355.6092925341,0
+SRV.US,D,20080307,000000,105.839,107.181,104.767,104.832,2210.0869585788,0
+SRV.US,D,20080310,000000,105.42,106.156,100.219,100.219,4702.3355045876,0
+SRV.US,D,20080311,000000,103.099,103.499,100.293,102.362,2318.4455910139,0
+SRV.US,D,20080312,000000,102.754,103.305,101.888,102.819,4497.419674933,0
+SRV.US,D,20080313,000000,102.147,106.416,101.224,103.899,5564.9131330814,0
+SRV.US,D,20080314,000000,103.826,104.077,102.428,102.428,3848.3407380688,0
+SRV.US,D,20080317,000000,103.099,103.099,100.638,101.348,2349.5584656734,0
+SRV.US,D,20080318,000000,102.567,105.614,101.747,103.229,4297.8681340126,0
+SRV.US,D,20080319,000000,103.229,103.938,102.819,102.819,1189.799241293,0
+SRV.US,D,20080320,000000,102.689,104.832,100.293,103.042,3397.7404843779,0
+SRV.US,D,20080324,000000,103.005,103.424,102.297,103.145,2023.4097106212,0
+SRV.US,D,20080325,000000,103.145,103.572,101.934,103.145,1827.0767429415,0
+SRV.US,D,20080326,000000,103.499,103.826,102.689,103.826,2289.478431848,0
+SRV.US,D,20080327,000000,104.077,106.743,103.572,106.743,1654.3466456933,0
+SRV.US,D,20080328,000000,105.158,105.839,103.229,105.569,1331.4164638817,0
+SRV.US,D,20080331,000000,105.223,108.365,102.819,108.365,5812.7432726114,0
+SRV.US,D,20080401,000000,108.599,112.177,106.743,112.177,7418.8113196949,0
+SRV.US,D,20080402,000000,112.588,114.589,110.174,111.73,4867.5555976076,0
+SRV.US,D,20080403,000000,111.394,114.695,109.259,110.696,5612.1188739441,0
+SRV.US,D,20080404,000000,112.121,114.768,111.282,112.904,3336.5875928056,0
+SRV.US,D,20080407,000000,113.25,114.982,112.457,114.589,1405.4436484165,0
+SRV.US,D,20080408,000000,115.038,116.333,114.199,114.199,4070.4222916735,0
+SRV.US,D,20080409,000000,113.062,114.982,111.533,113.818,2378.5256248392,0
+SRV.US,D,20080410,000000,114.125,116.007,109.465,112.457,2180.0469416659,0
+SRV.US,D,20080411,000000,110.63,116.333,109.4,114.656,8350.0518439894,0
+SRV.US,D,20080414,000000,114.303,116.073,110.304,110.63,3678.8292140612,0
+SRV.US,D,20080415,000000,110.946,117.088,109.989,112.047,4981.2785187771,0
+SRV.US,D,20080416,000000,112.774,115.318,110.63,110.946,5762.3189585078,0
+SRV.US,D,20080417,000000,112.325,115.085,111.282,114.05,3520.0462675226,0
+SRV.US,D,20080418,000000,114.589,115.774,112.047,112.121,2535.1628558842,0
+SRV.US,D,20080421,000000,111.598,113.882,111.282,111.533,1861.4081908418,0
+SRV.US,D,20080422,000000,111.468,112.457,109.54,110.032,3471.7676689129,0
+SRV.US,D,20080423,000000,110.304,112.047,110.032,111.598,2398.90992203,0
+SRV.US,D,20080424,000000,112.121,113.742,103.647,110.032,4023.2165508106,0
+SRV.US,D,20080425,000000,111.003,111.785,110.088,110.555,1099.6791905548,0
+SRV.US,D,20080428,000000,110.032,112.493,110.032,112.325,2785.1387109079,0
+SRV.US,D,20080429,000000,112.177,112.904,109.54,111.533,4411.5910551824,0
+SRV.US,D,20080430,000000,111.357,112.904,107.814,111.989,8067.890256559,0
+SRV.US,D,20080501,000000,112.325,115.73,110.63,110.63,4438.4124988544,0
+SRV.US,D,20080502,000000,111.115,111.73,110.088,110.63,1969.7668232768,0
+SRV.US,D,20080505,000000,110.032,112.047,109.801,110.751,5238.7643780291,0
+SRV.US,D,20080506,000000,110.751,111.533,109.989,110.863,3897.6921944253,0
+SRV.US,D,20080507,000000,110.696,112.493,110.304,112.493,2256.2198416946,0
+SRV.US,D,20080508,000000,111.665,113.296,111.189,112.643,3299.0375716647,0
+SRV.US,D,20080509,000000,110.946,112.643,109.989,112.325,6049.8448346725,0
+SRV.US,D,20080512,000000,111.907,115.142,111.907,113.882,2912.8087827871,0
+SRV.US,D,20080513,000000,113.519,114.526,112.857,112.904,2656.3957812818,0
+SRV.US,D,20080514,000000,113.165,113.742,110.415,110.555,7113.0468618334,0
+SRV.US,D,20080515,000000,110.369,113.296,110.174,112.373,5337.4672907422,0
+SRV.US,D,20080516,000000,112.987,113.464,111.907,113.25,4504.9296791612,0
+SRV.US,D,20080519,000000,113.389,115.654,113.25,115.318,3345.1704547808,0
+SRV.US,D,20080520,000000,114.853,116.119,114.199,115.942,2704.6743798916,0
+SRV.US,D,20080521,000000,116.333,116.455,114.656,114.656,5174.392913216,0
+SRV.US,D,20080522,000000,115.196,116.391,113.464,113.669,5009.172820196,0
+SRV.US,D,20080523,000000,113.996,114.199,113.669,113.882,1854.9710443604,0
+SRV.US,D,20080527,000000,113.818,113.818,112.493,113.165,2764.7544137171,0
+SRV.US,D,20080528,000000,111.598,111.989,111.282,111.282,9594.5668303735,0
+SRV.US,D,20080529,000000,112.457,116.455,110.63,116.333,6238.6677981238,0
+SRV.US,D,20080530,000000,116.119,116.333,113.25,114.367,2864.5301841772,0
+SRV.US,D,20080602,000000,114.695,116.391,111.357,116.195,5008.0999624492,0
+SRV.US,D,20080603,000000,115.774,115.774,111.357,111.665,6477.9150756787,0
+SRV.US,D,20080604,000000,114.367,114.589,111.73,112.373,1772.3609978504,0
+SRV.US,D,20080605,000000,112.774,113.882,111.357,113.882,2957.8688081559,0
+SRV.US,D,20080606,000000,114.199,114.199,112.698,113.118,1729.4466879752,0
+SRV.US,D,20080609,000000,112.857,114.367,112.493,112.643,2840.9273137459,0
+SRV.US,D,20080610,000000,112.325,115.774,112.325,113.118,3597.2920252982,0
+SRV.US,D,20080611,000000,112.325,116.455,111.665,115.271,4268.9009748469,0
+SRV.US,D,20080612,000000,114.589,114.589,111.357,113.742,7941.2930424269,0
+SRV.US,D,20080613,000000,114.908,115.318,113.742,114.589,3308.6932913868,0
+SRV.US,D,20080616,000000,115.429,116.529,113.584,114.125,2486.8842572745,0
+SRV.US,D,20080617,000000,114.768,116.119,111.468,111.907,2908.5173517995,0
+SRV.US,D,20080618,000000,112.325,113.118,111.598,113.118,1538.47800903,0
+SRV.US,D,20080619,000000,115.429,117.703,113.389,113.929,2772.2644179453,0
+SRV.US,D,20080620,000000,113.882,113.882,109.989,110.304,3159.5660645702,0
+SRV.US,D,20080623,000000,110.696,111.394,105.206,107.348,6429.636477069,0
+SRV.US,D,20080624,000000,107.675,110.032,105.614,107.955,7041.1653927921,0
+SRV.US,D,20080625,000000,108.151,110.946,104.487,108.476,5470.5016513556,0
+SRV.US,D,20080626,000000,107.814,109.989,104.357,109.148,4504.9296791612,0
+SRV.US,D,20080627,000000,108.235,108.365,103.647,106.603,4921.1984849516,0
+SRV.US,D,20080630,000000,107.004,110.369,107.004,110.304,4591.8311566586,0
+SRV.US,D,20080701,000000,109.989,112.177,109.073,109.989,3712.0878042146,0
+SRV.US,D,20080702,000000,109.989,111.907,108.151,110.304,3345.1704547808,0
+SRV.US,D,20080703,000000,109.54,111.282,109.186,109.306,2843.0730292394,0
+SRV.US,D,20080707,000000,109.186,109.186,101.224,105.158,4941.5827821425,0
+SRV.US,D,20080708,000000,103.499,103.76,100.423,103.099,3083.3931645414,0
+SRV.US,D,20080709,000000,103.572,108.03,103.572,106.743,1976.2039697583,0
+SRV.US,D,20080710,000000,106.287,113.165,106.119,109.641,3483.5691041287,0
+SRV.US,D,20080711,000000,106.956,113.165,106.035,110.863,3317.2761533619,0
+SRV.US,D,20080714,000000,110.415,111.394,108.03,111.282,5893.2076036276,0
+SRV.US,D,20080715,000000,111.851,112.904,108.681,111.598,4857.8998778855,0
+SRV.US,D,20080716,000000,109.465,110.63,105.158,109.989,3984.5936719228,0
+SRV.US,D,20080717,000000,108.086,113.118,105.307,109.465,5906.0818965901,0
+SRV.US,D,20080718,000000,108.83,109.725,104.271,107.181,6901.6938856974,0
+SRV.US,D,20080721,000000,107.181,111.598,107.181,109.856,3339.8061660462,0
+SRV.US,D,20080722,000000,112.904,112.904,109.641,111.598,8892.917863912,0
+SRV.US,D,20080723,000000,112.243,112.987,108.934,110.304,19266.379418522,0
+SRV.US,D,20080724,000000,106.873,111.394,106.873,110.696,1898.9582119827,0
+SRV.US,D,20080725,000000,110.751,112.177,107.256,108.365,3159.5660645702,0
+SRV.US,D,20080728,000000,107.675,108.998,105.158,108.757,2369.9427628641,0
+SRV.US,D,20080729,000000,108.309,108.309,106.035,107.004,1118.9906299988,0
+SRV.US,D,20080730,000000,106.361,108.757,103.647,108.681,2903.153063065,0
+SRV.US,D,20080731,000000,107.348,108.309,104.832,108.309,1669.3666541498,0
+SRV.US,D,20080801,000000,108.365,112.941,108.365,110.491,4902.9599032547,0
+SRV.US,D,20080804,000000,110.247,110.247,107.348,108.03,2168.2455064502,0
+SRV.US,D,20080805,000000,108.523,108.523,104.832,105.961,4264.6095438594,0
+SRV.US,D,20080806,000000,106.212,106.416,105.064,105.064,1159.7592243804,0
+SRV.US,D,20080807,000000,103.826,107.589,101.671,103.899,2013.7539908991,0
+SRV.US,D,20080808,000000,103.647,105.009,99.966,104.487,3427.7805012907,0
+SRV.US,D,20080811,000000,104.077,105.158,103.305,104.357,2482.592826287,0
+SRV.US,D,20080812,000000,104.022,104.832,102.567,103.714,3866.5793197659,0
+SRV.US,D,20080813,000000,104.022,105.773,100.638,104.143,2789.4301418954,0
+SRV.US,D,20080814,000000,105.064,112.941,102.875,111.851,7989.5716410367,0
+SRV.US,D,20080815,000000,109.641,111.851,108.365,110.63,2147.8612092595,0
+SRV.US,D,20080818,000000,108.681,109.801,105.569,109.641,2226.1798247821,0
+SRV.US,D,20080819,000000,108.998,111.282,108.151,111.189,2866.675899671,0
+SRV.US,D,20080820,000000,111.282,111.282,110.63,111.189,415.19594804367,0
+SRV.US,D,20080821,000000,111.115,118.338,110.415,112.904,6308.4035516712,0
+SRV.US,D,20080822,000000,111.785,115.375,107.814,112.177,7417.7384619481,0
+SRV.US,D,20080825,000000,112.904,112.904,108.476,111.73,4337.5638706473,0
+SRV.US,D,20080826,000000,110.863,111.598,108.681,111.189,3400.9590576186,0
+SRV.US,D,20080827,000000,110.788,112.904,108.476,111.282,2531.9442826434,0
+SRV.US,D,20080828,000000,113.882,113.882,110.491,111.598,2047.0125810525,0
+SRV.US,D,20080829,000000,111.907,117.854,110.751,113.929,3663.8092056049,0
+SRV.US,D,20080902,000000,113.669,113.669,110.088,110.088,1303.5221624627,0
+SRV.US,D,20080903,000000,111.068,111.068,107.405,107.89,5535.9459739156,0
+SRV.US,D,20080904,000000,106.67,106.956,102.632,104.357,1966.5482500363,0
+SRV.US,D,20080905,000000,107.589,107.589,103.499,105.913,2681.0715094602,0
+SRV.US,D,20080908,000000,109.306,112.243,106.416,106.416,1195.1635300274,0
+SRV.US,D,20080909,000000,106.743,106.743,101.552,104.487,3572.61629712,0
+SRV.US,D,20080910,000000,105.158,105.158,101.552,103.826,1729.4466879752,0
+SRV.US,D,20080911,000000,104.487,104.487,99.1833,103.826,2368.8699051174,0
+SRV.US,D,20080912,000000,102.875,103.826,101.047,103.826,1583.5380343992,0
+SRV.US,D,20080915,000000,103.76,103.76,97.3573,97.3573,1280.9921497781,0
+SRV.US,D,20080916,000000,94.001,99.4913,86.6833,99.4913,9724.3826177462,0
+SRV.US,D,20080917,000000,98.0097,98.7264,95.4181,98.6629,3783.9692732558,0
+SRV.US,D,20080918,000000,97.1429,118.421,93.1904,103.826,5892.1347458807,0
+SRV.US,D,20080919,000000,106.743,109.259,101.299,105.158,3962.0636592384,0
+SRV.US,D,20080922,000000,103.572,105.773,93.0693,93.0693,7437.0499013919,0
+SRV.US,D,20080923,000000,94.3185,94.3185,86.7441,92.2182,4015.7065465825,0
+SRV.US,D,20080924,000000,90.6857,99.1833,88.3892,92.2182,5616.4103049317,0
+SRV.US,D,20080925,000000,88.4246,91.8668,87.0153,89.9187,7340.4927041724,0
+SRV.US,D,20080926,000000,85.4661,94.4023,85.4661,93.5165,6868.435295544,0
+SRV.US,D,20080929,000000,91.8668,91.9405,86.826,88.884,2426.804223449,0
+SRV.US,D,20080930,000000,89.0798,92.4521,86.7441,92.2182,3182.0960772545,0
+SRV.US,D,20081001,000000,92.2182,97.0293,92.2182,95.7907,1775.5795710911,0
+SRV.US,D,20081002,000000,100.638,100.638,91.2693,96.4523,3024.3859884626,0
+SRV.US,D,20081003,000000,98.3539,98.54,91.5453,91.5453,3608.0206027671,0
+SRV.US,D,20081006,000000,85.3812,87.9921,69.3551,71.4828,20104.281318838,0
+SRV.US,D,20081007,000000,71.8781,77.5658,71.1661,71.8026,15412.674391718,0
+SRV.US,D,20081008,000000,69.3551,73.9444,58.4093,72.7105,11920.522425615,0
+SRV.US,D,20081009,000000,75.8909,78.922,55.5023,64.2358,12843.180087934,0
+SRV.US,D,20081010,000000,54.9886,77.6216,50.1353,53.9521,12275.638339833,0
+SRV.US,D,20081013,000000,62.7445,79.8923,58.4093,77.5658,14939.544125344,0
+SRV.US,D,20081014,000000,80.8561,90.7596,78.922,84.2339,6855.5610025814,0
+SRV.US,D,20081015,000000,82.6187,84.096,76.8603,79.1894,6344.8807150652,0
+SRV.US,D,20081016,000000,78.922,83.8452,74.5952,78.152,8524.9276567312,0
+SRV.US,D,20081017,000000,79.8923,89.8722,74.0723,89.5869,8821.0363948708,0
+SRV.US,D,20081020,000000,86.0459,93.75,80.6014,86.6833,10296.215796835,0
+SRV.US,D,20081021,000000,85.9789,91.2154,82.3007,88.4246,5061.7428497933,0
+SRV.US,D,20081022,000000,87.347,90.5089,78.48,78.5406,8886.4807174308,0
+SRV.US,D,20081023,000000,77.6216,87.2752,74.3948,77.4344,5074.6171427557,0
+SRV.US,D,20081024,000000,71.4168,76.5937,70.7046,72.2631,7541.1171028397,0
+SRV.US,D,20081027,000000,70.8427,72.3796,64.6908,65.8504,4725.938375019,0
+SRV.US,D,20081028,000000,70.5201,71.8026,67.927,68.5087,5324.5929977796,0
+SRV.US,D,20081029,000000,70.642,82.0398,70.1919,74.2028,6297.6749742025,0
+SRV.US,D,20081030,000000,79.8923,82.0863,74.1329,77.6216,9324.2066781589,0
+SRV.US,D,20081031,000000,79.2472,81.6538,74.7164,77.9516,3526.4834140038,0
+SRV.US,D,20081103,000000,79.4541,84.5527,79.4541,84.0391,3785.0421310027,0
+SRV.US,D,20081104,000000,86.6833,91.9405,85.2694,86.5541,7864.0472846514,0
+SRV.US,D,20081105,000000,87.7199,93.3954,82.0863,88.6194,7570.0842620054,0
+SRV.US,D,20081106,000000,89.2262,91.7381,85.3812,88.9475,3518.9734097758,0
+SRV.US,D,20081107,000000,90.8992,90.9543,87.1364,89.532,4352.5838791037,0
+SRV.US,D,20081110,000000,90.5786,93.8054,87.347,88.0452,4249.589535403,0
+SRV.US,D,20081111,000000,88.884,88.9475,81.5039,86.6359,3584.4177323355,0
+SRV.US,D,20081112,000000,88.5652,88.5652,76.012,76.5366,5233.4000892945,0
+SRV.US,D,20081113,000000,74.3948,74.7164,66.3779,72.7841,8779.1949427424,0
+SRV.US,D,20081114,000000,72.4616,74.7861,70.3793,72.2631,2368.8699051174,0
+SRV.US,D,20081117,000000,75.0341,75.0341,69.2935,71.5556,1880.7196302858,0
+SRV.US,D,20081118,000000,72.0022,72.0022,66.5596,67.858,4597.195445393,0
+SRV.US,D,20081119,000000,68.5599,72.7841,61.6475,65.0198,5263.4401062072,0
+SRV.US,D,20081120,000000,58.6189,62.0996,51.8811,58.5455,11947.343869286,0
+SRV.US,D,20081121,000000,59.4402,60.749,51.8224,58.5455,6313.7678404056,0
+SRV.US,D,20081124,000000,59.5148,67.668,58.1521,65.4682,6468.2593559567,0
+SRV.US,D,20081125,000000,64.0466,64.0466,56.5397,57.7663,7236.4255027248,0
+SRV.US,D,20081126,000000,56.5397,65.0198,56.5397,65.0198,6262.2706685552,0
+SRV.US,D,20081128,000000,64.9575,68.64,64.9575,67.0275,964.49911444768,0
+SRV.US,D,20081201,000000,63.7849,63.7849,57.9629,59.8458,4050.0379944828,0
+SRV.US,D,20081202,000000,57.3105,61.6475,53.501,57.0626,9461.5324697598,0
+SRV.US,D,20081203,000000,54.9262,54.9262,51.7609,52.2109,10368.097265877,0
+SRV.US,D,20081204,000000,54.9886,55.3838,49.2954,51.8224,10532.244501149,0
+SRV.US,D,20081205,000000,52.7247,54.9262,49.3578,52.4758,15688.398832667,0
+SRV.US,D,20081208,000000,52.4758,53.3072,45.2809,46.5887,29857.631095749,0
+SRV.US,D,20081209,000000,44.5065,48.5283,42.8256,43.0822,19895.074058196,0
+SRV.US,D,20081210,000000,43.5396,47.8796,43.4037,44.8409,27199.089598974,0
+SRV.US,D,20081211,000000,47.8796,52.0098,45.2809,46.7089,40625.904301213,0
+SRV.US,D,20081212,000000,45.7954,50.7216,45.2809,49.4791,18226.780261793,0
+SRV.US,D,20081215,000000,50.4477,52.0098,45.2809,45.473,16928.622388064,0
+SRV.US,D,20081216,000000,47.8796,54.146,45.8627,47.8796,18394.146070307,0
+SRV.US,D,20081217,000000,46.7089,50.5146,46.5887,48.5283,11334.742095817,0
+SRV.US,D,20081218,000000,48.2012,51.0459,46.1105,46.1105,7355.512712629,0
+SRV.US,D,20081219,000000,46.7687,52.0098,46.7089,47.8796,15283.931462093,0
+SRV.US,D,20081222,000000,46.912,48.1265,33.3138,33.5104,33816.476181748,0
+SRV.US,D,20081223,000000,32.3444,33.5104,22.7691,24.6509,55447.434074399,0
+SRV.US,D,20081224,000000,24.4506,24.9697,18.7629,23.8688,47719.639723602,0
+SRV.US,D,20081226,000000,24.5168,25.8125,22.7691,23.8688,27809.545656949,0
+SRV.US,D,20081229,000000,25.5476,25.8125,22.7691,25.8125,36101.663182609,0
+SRV.US,D,20081230,000000,25.8125,27.1639,24.911,26.1992,27686.167016059,0
+SRV.US,D,20081231,000000,26.5888,30.4065,25.8758,28.9815,26790.330797411,0
+SRV.US,D,20090102,000000,29.1045,31.6332,28.1417,30.7897,17635.63564326,0
+SRV.US,D,20090105,000000,30.7283,35.8369,30.0841,34.5386,22042.935267454,0
+SRV.US,D,20090106,000000,34.93,39.7872,34.2805,38.8812,24802.325392438,0
+SRV.US,D,20090107,000000,35.6469,39.1412,35.6469,35.9058,10695.318878676,0
+SRV.US,D,20090108,000000,36.1035,37.9126,35.6469,36.8772,7757.8343677099,0
+SRV.US,D,20090109,000000,36.8008,38.4822,35.5835,37.5251,5334.2487175017,0
+SRV.US,D,20090112,000000,38.8123,38.8123,33.6373,35.0624,12882.875824569,0
+SRV.US,D,20090113,000000,35.0624,36.8008,32.8012,36.1035,11470.995029671,0
+SRV.US,D,20090114,000000,35.7754,36.1679,33.0555,34.3494,9773.7340741027,0
+SRV.US,D,20090115,000000,34.93,35.6469,32.6605,35.5835,11193.124873229,0
+SRV.US,D,20090116,000000,35.6469,37.3824,35.5835,36.4886,11082.6205253,0
+SRV.US,D,20090120,000000,37.6498,39.1412,36.4886,36.8772,12122.219682031,0
+SRV.US,D,20090121,000000,36.6134,41.1368,36.6134,41.1368,8744.8634948421,0
+SRV.US,D,20090122,000000,40.3053,42.6944,38.8123,42.438,5745.1532345577,0
+SRV.US,D,20090123,000000,42.2396,45.2809,41.0138,43.7234,7619.435718362,0
+SRV.US,D,20090126,000000,43.7234,46.912,43.7234,46.5019,8369.3632834331,0
+SRV.US,D,20090127,000000,47.807,47.807,35.8369,38.8123,28822.323370008,0
+SRV.US,D,20090128,000000,38.8123,39.3939,35.2562,37.3331,20715.810234562,0
+SRV.US,D,20090129,000000,36.1035,37.0683,33.6961,34.3494,7845.8087029543,0
+SRV.US,D,20090130,000000,35.5835,35.7111,32.3444,32.8646,11419.497857822,0
+SRV.US,D,20090202,000000,32.3444,32.9942,29.8921,32.9942,12002.05961438,0
+SRV.US,D,20090203,000000,36.2266,45.2809,33.8963,39.6,22311.149704176,0
+SRV.US,D,20090204,000000,38.8123,41.9916,36.8772,39.2643,13844.156365778,0
+SRV.US,D,20090205,000000,38.8123,39.6,37.1316,38.7497,7382.334156301,0
+SRV.US,D,20090206,000000,37.6498,42.0438,37.0683,40.9541,5992.9833740877,0
+SRV.US,D,20090209,000000,41.4108,41.4108,38.7497,39.2643,9782.316936078,0
+SRV.US,D,20090210,000000,37.9126,39.0164,36.1035,36.1035,6699.9966292834,0
+SRV.US,D,20090211,000000,36.8772,38.4413,36.8772,37.9696,3599.437740792,0
+SRV.US,D,20090212,000000,37.9696,39.0685,37.9126,38.8123,3284.0175632085,0
+SRV.US,D,20090213,000000,38.2306,40.5608,34.8723,39.7872,10588.033103986,0
+SRV.US,D,20090217,000000,39.3305,39.3305,35.7111,36.291,7646.2571620342,0
+SRV.US,D,20090218,000000,37.002,37.4505,32.6605,34.2805,6398.5236024094,0
+SRV.US,D,20090219,000000,34.2805,34.2805,32.3444,32.3444,6153.91203612,0
+SRV.US,D,20090220,000000,34.4202,34.4202,32.4052,33.5757,10771.491778705,0
+SRV.US,D,20090223,000000,33.6961,33.6961,32.4052,33.1862,8226.6732030977,0
+SRV.US,D,20090224,000000,34.6178,37.6498,33.3138,37.1316,7034.7282463109,0
+SRV.US,D,20090225,000000,33.8406,36.3571,31.1823,35.5835,6444.6564855252,0
+SRV.US,D,20090226,000000,36.0337,36.0337,32.3444,33.1246,4529.6054073394,0
+SRV.US,D,20090227,000000,32.927,33.1246,30.8531,32.4052,6544.4322559853,0
+SRV.US,D,20090302,000000,32.0256,32.0256,24.9697,30.2092,16926.476672572,0
+SRV.US,D,20090303,000000,31.5075,32.2941,27.6272,28.4614,10274.758641897,0
+SRV.US,D,20090304,000000,32.3444,32.3444,27.2413,30.0841,8942.2693202686,0
+SRV.US,D,20090305,000000,30.7283,30.7283,26.1992,28.3355,6118.507730473,0
+SRV.US,D,20090306,000000,29.1045,30.0841,26.3306,27.7577,6870.5810110378,0
+SRV.US,D,20090309,000000,27.2413,28.2789,26.3306,27.6868,7140.9411632524,0
+SRV.US,D,20090310,000000,30.0841,31.3134,27.2413,29.1754,6381.3578784592,0
+SRV.US,D,20090311,000000,30.2092,31.8923,30.018,31.5075,3942.7522197944,0
+SRV.US,D,20090312,000000,31.5075,32.3444,29.9518,30.1409,3341.9518815401,0
+SRV.US,D,20090313,000000,30.2742,31.1823,27.2961,29.1754,4091.8794466113,0
+SRV.US,D,20090316,000000,29.1045,31.1823,29.1045,31.1823,1714.4266795188,0
+SRV.US,D,20090317,000000,30.4065,32.3444,29.6311,32.1468,4411.5910551824,0
+SRV.US,D,20090318,000000,32.8646,32.8646,29.3729,31.9529,5248.4200977509,0
+SRV.US,D,20090319,000000,31.9529,32.8646,30.2092,32.8646,3752.8563985963,0
+SRV.US,D,20090320,000000,33.0555,33.3138,30.3387,32.6111,7742.8143592536,0
+SRV.US,D,20090323,000000,33.2487,35.2562,32.9942,33.6373,5990.8376585938,0
+SRV.US,D,20090324,000000,35.0624,35.0624,32.2941,32.4052,4327.9081509254,0
+SRV.US,D,20090325,000000,32.473,32.473,31.432,32.3444,3053.3531476285,0
+SRV.US,D,20090326,000000,32.8646,33.8406,31.3134,32.7341,6166.7863290827,0
+SRV.US,D,20090327,000000,31.432,32.3444,30.3387,30.4065,4645.4740440027,0
+SRV.US,D,20090330,000000,29.3049,31.1823,28.9163,31.1823,3328.0047308306,0
+SRV.US,D,20090331,000000,30.018,31.432,30.018,30.1409,4952.3113596112,0
+SRV.US,D,20090401,000000,30.0841,32.0256,30.0841,30.9939,2181.1197994129,0
+SRV.US,D,20090402,000000,31.432,32.8012,30.9939,32.3444,4827.8598609728,0
+SRV.US,D,20090403,000000,32.1468,32.7341,30.7283,32.3444,5869.6047331961,0
+SRV.US,D,20090406,000000,32.3444,32.3444,30.6658,31.5075,2307.717013545,0
+SRV.US,D,20090407,000000,31.0525,31.3134,30.0841,30.1409,636.20464390154,0
+SRV.US,D,20090408,000000,30.4065,30.8531,29.8213,30.4065,4347.2195903693,0
+SRV.US,D,20090409,000000,30.4065,31.1823,28.7829,29.3729,7904.8158790329,0
+SRV.US,D,20090413,000000,30.7897,30.7897,28.7829,30.0841,5169.0286244815,0
+SRV.US,D,20090414,000000,30.3387,30.9939,29.3049,30.8531,6893.1110237223,0
+SRV.US,D,20090415,000000,30.4709,32.5439,30.018,32.2941,3570.4705816262,0
+SRV.US,D,20090416,000000,31.6957,32.2177,30.6043,32.2177,4965.1856525739,0
+SRV.US,D,20090417,000000,32.4052,32.8012,31.8225,31.9529,4937.2913511549,0
+SRV.US,D,20090420,000000,31.6332,33.1246,31.5707,32.927,4293.5767030251,0
+SRV.US,D,20090421,000000,32.3444,34.1006,31.3834,32.6605,6841.613851872,0
+SRV.US,D,20090422,000000,32.6605,32.8012,32.0881,32.4052,5056.378561059,0
+SRV.US,D,20090423,000000,32.5439,32.5439,31.6957,31.8225,5320.301566792,0
+SRV.US,D,20090424,000000,32.0881,32.6605,31.6957,32.3444,5452.2630696586,0
+SRV.US,D,20090427,000000,32.0256,32.6605,32.0256,32.6605,3347.3161702746,0
+SRV.US,D,20090428,000000,32.8646,33.5104,32.3444,33.1246,7976.6973480741,0
+SRV.US,D,20090429,000000,33.0555,34.4828,32.8646,34.4828,8273.8789439606,0
+SRV.US,D,20090430,000000,34.5386,37.1316,33.4564,36.4215,8798.5063821863,0
+SRV.US,D,20090501,000000,36.4215,37.002,35.2562,36.2266,7227.8426407497,0
+SRV.US,D,20090504,000000,36.8008,38.1746,35.5835,36.8772,8114.023139675,0
+SRV.US,D,20090505,000000,36.291,38.6276,35.7754,38.6276,3944.8979352883,0
+SRV.US,D,20090506,000000,38.1746,39.2643,36.744,38.8123,13376.390388135,0
+SRV.US,D,20090507,000000,38.4822,39.2643,37.1316,38.8123,6444.6564855252,0
+SRV.US,D,20090508,000000,38.6276,39.7872,37.1977,39.7872,10146.015712272,0
+SRV.US,D,20090511,000000,39.7872,39.9197,38.1746,38.94,2157.5169289814,0
+SRV.US,D,20090512,000000,38.94,39.7872,37.853,39.2643,7344.78413516,0
+SRV.US,D,20090513,000000,38.94,39.7071,37.1977,39.4712,5501.6145260153,0
+SRV.US,D,20090514,000000,40.5608,40.5608,39.4712,40.1059,6733.2552194369,0
+SRV.US,D,20090515,000000,40.1059,41.6047,39.5187,41.4108,7325.4726957162,0
+SRV.US,D,20090518,000000,41.9916,42.0438,40.6903,41.7241,5872.8233064368,0
+SRV.US,D,20090519,000000,41.9916,44.5734,41.9916,43.7234,6120.6534459667,0
+SRV.US,D,20090520,000000,45.2809,45.2809,42.1799,42.8256,11057.944797123,0
+SRV.US,D,20090521,000000,43.4763,43.5396,39.7071,41.4108,6606.6580053045,0
+SRV.US,D,20090522,000000,42.6944,43.6722,40.3669,41.4108,8889.6992906713,0
+SRV.US,D,20090526,000000,42.1157,43.7831,40.1059,43.6722,10205.022888349,0
+SRV.US,D,20090527,000000,41.8527,43.3395,40.0389,41.0828,19781.351137027,0
+SRV.US,D,20090528,000000,41.7241,41.7241,38.8812,40.9541,5921.1019050465,0
+SRV.US,D,20090529,000000,41.7241,43.2322,40.3669,42.0438,5664.6889035415,0
+SRV.US,D,20090601,000000,42.0438,42.7605,41.5282,41.5282,8767.3935075268,0
+SRV.US,D,20090602,000000,41.1368,42.6944,41.1368,42.6944,3721.7435239366,0
+SRV.US,D,20090603,000000,42.6944,42.6944,41.1368,41.6681,4265.6824016061,0
+SRV.US,D,20090604,000000,41.9916,44.6462,41.0138,44.6462,7423.1027506824,0
+SRV.US,D,20090605,000000,45.2809,45.2809,42.9535,45.2241,3730.3263859118,0
+SRV.US,D,20090608,000000,45.9333,45.9333,43.9369,43.9369,3883.7450437159,0
+SRV.US,D,20090609,000000,44.196,45.2241,42.5629,43.6722,6057.3548389006,0
+SRV.US,D,20090610,000000,43.8661,44.4486,41.4108,43.9911,6079.8848515852,0
+SRV.US,D,20090611,000000,44.5734,44.6462,42.8256,44.196,6168.9320445765,0
+SRV.US,D,20090612,000000,44.196,44.5065,42.633,43.6722,2043.7940078119,0
+SRV.US,D,20090615,000000,42.6944,43.9911,42.0438,42.1157,4743.1040989691,0
+SRV.US,D,20090616,000000,42.7605,42.9535,41.5282,41.9217,2087.7811754341,0
+SRV.US,D,20090617,000000,42.438,42.438,38.8123,42.0438,5990.8376585938,0
+SRV.US,D,20090618,000000,44.3144,44.3144,35.0624,36.9433,16673.282244307,0
+SRV.US,D,20090619,000000,38.8123,39.0164,37.4505,38.3593,8412.2775933085,0
+SRV.US,D,20090622,000000,38.7497,38.94,38.1066,38.8812,3854.7778845501,0
+SRV.US,D,20090623,000000,40.3669,40.3669,38.8812,40.0389,3405.2504886062,0
+SRV.US,D,20090624,000000,40.3669,40.4873,39.8498,40.4407,2283.0412853666,0
+SRV.US,D,20090625,000000,39.7071,41.9916,39.7071,41.0828,3773.2406957869,0
+SRV.US,D,20090626,000000,41.4621,41.4621,40.1683,40.1683,1719.7909682532,0
+SRV.US,D,20090629,000000,40.9541,40.9541,39.2056,39.2643,3994.2493916448,0
+SRV.US,D,20090630,000000,39.3305,39.3305,37.0683,37.853,7442.4141901263,0
+SRV.US,D,20090701,000000,37.853,38.8123,37.5251,38.7497,15439.49583539,0
+SRV.US,D,20090702,000000,39.3305,41.4108,38.1746,39.5187,9658.9382951864,0
+SRV.US,D,20090706,000000,39.4712,41.7241,39.4712,40.4407,1977.2768275052,0
+SRV.US,D,20090707,000000,41.4108,42.6944,39.3939,42.0438,14037.270760215,0
+SRV.US,D,20090708,000000,41.4108,41.9217,40.1683,41.0828,4258.1723973781,0
+SRV.US,D,20090709,000000,41.5282,41.6681,40.1059,40.6317,3267.9246970051,0
+SRV.US,D,20090710,000000,41.0138,42.2396,41.0138,42.1157,2646.74006156,0
+SRV.US,D,20090713,000000,42.5079,42.5629,40.1059,41.7875,4671.2226299279,0
+SRV.US,D,20090714,000000,42.9535,42.9535,41.2776,42.6944,4131.5751832459,0
+SRV.US,D,20090715,000000,43.6722,44.6462,43.6097,44.6462,3683.1206450487,0
+SRV.US,D,20090716,000000,44.5734,44.6462,43.6722,44.6462,5876.0418796774,0
+SRV.US,D,20090717,000000,44.5065,44.5065,41.2776,42.5629,8727.6977708921,0
+SRV.US,D,20090720,000000,42.9535,44.6462,42.8256,44.0514,4272.1195480874,0
+SRV.US,D,20090721,000000,44.3684,45.0311,44.0514,44.3144,6274.072103771,0
+SRV.US,D,20090722,000000,44.5065,48.5283,44.3144,46.5019,11197.416304216,0
+SRV.US,D,20090723,000000,46.912,49.0923,45.6156,45.6818,9746.9126304306,0
+SRV.US,D,20090724,000000,46.0079,47.4181,45.6156,46.7687,2766.9001292108,0
+SRV.US,D,20090727,000000,46.4422,47.8796,45.7311,47.8796,4725.938375019,0
+SRV.US,D,20090728,000000,47.9458,48.5283,45.473,48.4436,10438.905877171,0
+SRV.US,D,20090729,000000,48.4436,48.5283,47.3473,48.5283,3049.061716641,0
+SRV.US,D,20090730,000000,48.2012,48.2012,46.0079,46.5019,4119.7737480303,0
+SRV.US,D,20090731,000000,47.0901,47.163,45.8627,46.0553,3158.4932068231,0
+SRV.US,D,20090803,000000,46.912,47.0331,45.6818,46.0079,6628.1151602423,0
+SRV.US,D,20090804,000000,46.3351,46.3351,44.6965,46.2634,5425.4416259865,0
+SRV.US,D,20090805,000000,45.4134,45.4134,44.6462,44.8885,9146.1122921764,0
+SRV.US,D,20090806,000000,45.6156,45.6156,44.5065,45.2809,2588.8057432283,0
+SRV.US,D,20090807,000000,46.0553,46.5887,44.0514,44.9641,5181.9029174442,0
+SRV.US,D,20090810,000000,45.2809,46.2634,44.6965,45.9333,3608.0206027671,0
+SRV.US,D,20090811,000000,45.2241,45.5364,43.9911,45.0311,9190.0994597986,0
+SRV.US,D,20090812,000000,44.6965,46.1851,44.4486,46.0553,5284.8972611449,0
+SRV.US,D,20090813,000000,46.3864,48.5283,46.3864,47.6774,8405.8404468273,0
+SRV.US,D,20090814,000000,48.5283,48.5283,47.2187,48.2012,5112.1671638968,0
+SRV.US,D,20090817,000000,47.9458,47.9458,45.363,46.5019,4577.8840059491,0
+SRV.US,D,20090818,000000,47.2187,47.4181,46.5887,47.2187,4443.7767875888,0
+SRV.US,D,20090819,000000,47.6168,47.6168,46.7089,47.3036,6946.7539110664,0
+SRV.US,D,20090820,000000,47.6168,48.1265,47.0901,47.163,6475.7693601849,0
+SRV.US,D,20090821,000000,48.0008,48.0008,42.0438,44.5065,20993.680391003,0
+SRV.US,D,20090824,000000,44.1139,45.6156,38.2958,38.94,73218.249793766,0
+SRV.US,D,20090825,000000,38.8123,42.3736,38.8123,41.9217,26006.071784439,0
+SRV.US,D,20090826,000000,41.0828,42.5629,38.3593,39.3939,17533.714157307,0
+SRV.US,D,20090827,000000,38.8123,40.1059,38.8123,39.8498,8263.1503664917,0
+SRV.US,D,20090828,000000,39.3305,39.6,38.6873,38.8123,12673.668563926,0
+SRV.US,D,20090831,000000,40.1059,40.1059,39.4712,39.6605,7659.1314549967,0
+SRV.US,D,20090901,000000,39.9791,39.9791,38.8123,38.8812,12336.791231406,0
+SRV.US,D,20090902,000000,37.9696,39.0685,37.9696,38.8812,7623.7271493495,0
+SRV.US,D,20090903,000000,38.4822,39.3939,38.4822,38.8812,8661.1805905854,0
+SRV.US,D,20090904,000000,39.4712,40.3669,38.6873,39.2056,4139.085187474,0
+SRV.US,D,20090908,000000,39.3305,41.9916,38.2306,39.6,7240.7169337124,0
+SRV.US,D,20090909,000000,40.0389,40.4873,37.5251,38.8812,7526.0970943833,0
+SRV.US,D,20090910,000000,39.5187,39.5187,37.5251,37.9696,6462.8950672223,0
+SRV.US,D,20090911,000000,38.3593,40.3053,38.2958,39.9791,6919.9324673945,0
+SRV.US,D,20090914,000000,40.3669,40.3669,38.6276,38.8123,13937.494989755,0
+SRV.US,D,20090915,000000,38.94,40.1059,38.94,40.1059,6072.3748473569,0
+SRV.US,D,20090916,000000,39.7872,40.6317,39.6,40.1059,5796.6504064081,0
+SRV.US,D,20090917,000000,40.3669,42.0438,40.1059,41.3428,12725.165735777,0
+SRV.US,D,20090918,000000,41.4108,41.9217,41.4108,41.7875,8813.5263906425,0
+SRV.US,D,20090921,000000,41.7241,42.0438,40.8087,41.7875,5965.0890726687,0
+SRV.US,D,20090922,000000,42.0438,43.3395,41.7241,42.6944,11762.812336824,0
+SRV.US,D,20090923,000000,43.2322,45.1588,43.2322,44.2584,15149.824243732,0
+SRV.US,D,20090924,000000,44.2584,44.3144,41.6681,44.196,11668.400855096,0
+SRV.US,D,20090925,000000,43.4037,44.6462,43.0197,44.6462,6190.389199514,0
+SRV.US,D,20090928,000000,44.6965,44.6965,43.0197,43.5396,3847.267880322,0
+SRV.US,D,20090929,000000,43.6097,44.4486,43.2806,43.9911,4732.3755215003,0
+SRV.US,D,20090930,000000,43.8661,45.0833,43.0197,44.6965,5774.1203937236,0
+SRV.US,D,20091001,000000,44.9641,44.9641,43.3395,43.4037,3678.8292140612,0
+SRV.US,D,20091002,000000,43.0197,43.0197,41.0138,41.7875,7767.490087432,0
+SRV.US,D,20091005,000000,43.0822,44.3144,42.0438,43.1465,5355.7058724392,0
+SRV.US,D,20091006,000000,43.9911,44.3684,42.3736,43.6722,7938.0744691863,0
+SRV.US,D,20091007,000000,43.0822,44.2584,42.9535,43.8661,2584.5143122407,0
+SRV.US,D,20091008,000000,43.7234,44.6462,43.4763,43.9911,6057.3548389006,0
+SRV.US,D,20091009,000000,43.7831,45.0833,43.5396,43.7831,4782.7998356037,0
+SRV.US,D,20091012,000000,44.3684,44.5065,42.892,43.4763,1568.5180259426,0
+SRV.US,D,20091013,000000,43.3395,44.196,43.0197,43.7234,3211.0632364202,0
+SRV.US,D,20091014,000000,43.7831,44.6462,43.7831,44.3144,5621.7745936662,0
+SRV.US,D,20091015,000000,43.8661,45.2241,43.8661,44.6462,5189.4129216723,0
+SRV.US,D,20091016,000000,44.3144,45.1588,43.9369,44.2584,12859.272954138,0
+SRV.US,D,20091019,000000,44.0514,45.0833,42.6944,43.0822,4296.7952762659,0
+SRV.US,D,20091020,000000,43.8661,43.8661,42.438,43.3395,4998.4442427272,0
+SRV.US,D,20091021,000000,43.9911,45.0833,43.0197,43.4037,8657.9620173446,0
+SRV.US,D,20091022,000000,43.3395,43.9911,42.7605,42.7605,11153.429136594,0
+SRV.US,D,20091023,000000,43.3395,44.2584,43.3395,43.9911,7144.1597364929,0
+SRV.US,D,20091026,000000,43.6722,43.9911,42.8256,43.0197,6780.4609602996,0
+SRV.US,D,20091027,000000,42.8256,45.2241,42.2396,42.6944,12792.755773831,0
+SRV.US,D,20091028,000000,42.438,44.1139,41.7875,43.5396,15530.688743876,0
+SRV.US,D,20091029,000000,43.0822,45.1588,43.0822,43.9911,4554.2811355179,0
+SRV.US,D,20091030,000000,44.6965,44.7646,42.5079,44.6462,8250.2760735291,0
+SRV.US,D,20091102,000000,44.6462,44.6462,43.0197,43.9911,5569.2045640689,0
+SRV.US,D,20091103,000000,44.3144,44.6462,42.892,43.6097,5020.9742554117,0
+SRV.US,D,20091104,000000,43.7234,45.2809,43.6722,45.1588,4778.5084046162,0
+SRV.US,D,20091105,000000,45.0833,46.1105,44.1139,45.363,4812.8398525166,0
+SRV.US,D,20091106,000000,45.6156,46.8272,45.2241,46.1105,5075.6900005029,0
+SRV.US,D,20091109,000000,46.0079,46.5887,45.7954,45.9333,2391.399917802,0
+SRV.US,D,20091110,000000,46.0553,46.3864,45.7954,45.8627,3737.8363901399,0
+SRV.US,D,20091111,000000,45.8627,46.6548,45.7954,46.1851,5287.0429766387,0
+SRV.US,D,20091112,000000,45.6156,47.3036,45.6156,45.9333,4501.7111059206,0
+SRV.US,D,20091113,000000,45.473,48.5283,45.473,48.3224,5422.2230527458,0
+SRV.US,D,20091116,000000,47.8796,49.0326,47.807,48.9777,5666.8346190352,0
+SRV.US,D,20091117,000000,49.0326,49.6887,46.5019,49.2357,8044.2873861276,0
+SRV.US,D,20091118,000000,49.2357,49.7456,48.3224,48.9114,7865.1201423983,0
+SRV.US,D,20091119,000000,49.4267,49.5536,47.6774,47.7388,7064.7682632237,0
+SRV.US,D,20091120,000000,48.4436,48.4436,47.3036,47.6774,5098.2200131873,0
+SRV.US,D,20091123,000000,47.163,50.783,45.2241,47.8796,9353.1738373247,0
+SRV.US,D,20091124,000000,47.5609,47.7388,45.7311,46.1851,7173.1268956589,0
+SRV.US,D,20091125,000000,45.8627,46.5019,43.7234,46.5019,8806.0163864146,0
+SRV.US,D,20091127,000000,45.363,47.0901,45.0833,47.0901,3897.6921944253,0
+SRV.US,D,20091130,000000,46.0553,47.6774,46.0553,47.6774,2345.2670346858,0
+SRV.US,D,20091201,000000,48.4436,49.2357,48.1265,49.164,8461.629049665,0
+SRV.US,D,20091202,000000,48.4436,49.2357,47.8796,47.9458,9063.5022456664,0
+SRV.US,D,20091203,000000,48.0605,49.2357,47.807,48.3224,10408.865860257,0
+SRV.US,D,20091204,000000,48.0605,49.2357,47.5609,47.5609,3661.6634901112,0
+SRV.US,D,20091207,000000,47.9458,48.8398,46.5887,47.4181,6757.9309476151,0
+SRV.US,D,20091208,000000,47.807,48.5283,46.8272,48.4436,5992.9833740877,0
+SRV.US,D,20091209,000000,48.0605,49.8007,48.0605,49.164,8723.4063399045,0
+SRV.US,D,20091210,000000,49.164,50.9826,48.5992,50.1353,7072.2782674518,0
+SRV.US,D,20091211,000000,50.783,51.1046,50.4477,51.0459,3823.6650098905,0
+SRV.US,D,20091214,000000,51.169,53.8898,51.1046,51.8224,9456.1681810254,0
+SRV.US,D,20091215,000000,49.3578,52.8561,49.3578,52.7247,2784.0658531611,0
+SRV.US,D,20091216,000000,52.6529,56.2702,52.6529,56.2702,11870.098111511,0
+SRV.US,D,20091217,000000,56.5937,56.921,54.9886,54.9886,15973.778993339,0
+SRV.US,D,20091218,000000,55.2385,55.4453,53.3659,54.146,5554.1845556126,0
+SRV.US,D,20091221,000000,53.4395,56.027,53.4395,53.5681,10250.082913719,0
+SRV.US,D,20091222,000000,53.501,57.3105,53.4395,55.7035,18591.551895734,0
+SRV.US,D,20091223,000000,57.0626,57.0626,54.7257,55.7772,5092.8557244529,0
+SRV.US,D,20091224,000000,55.3122,56.425,55.2385,55.6318,1630.7437752618,0
+SRV.US,D,20091228,000000,55.8303,56.1537,51.7609,54.0919,13678.936272756,0
+SRV.US,D,20091229,000000,53.6315,55.958,52.3284,53.6921,13748.672026304,0
+SRV.US,D,20091230,000000,53.6315,55.3122,51.8224,54.3418,10451.780170132,0
+SRV.US,D,20091231,000000,53.8898,55.0623,53.0433,55.0623,3636.9877619329,0
+SRV.US,D,20100104,000000,54.9886,58.2315,54.8582,58.2315,10274.758641897,0
+SRV.US,D,20100105,000000,57.6387,61.9123,57.6387,60.3603,24540.548102198,0
+SRV.US,D,20100106,000000,59.9165,64.2983,59.9165,64.0466,15125.148515554,0
+SRV.US,D,20100107,000000,63.2198,64.8287,61.4638,62.6867,21396.002046085,0
+SRV.US,D,20100108,000000,62.2478,62.4919,59.9781,60.6791,11961.291019998,0
+SRV.US,D,20100111,000000,60.6791,62.0363,59.0433,60.8728,10266.175779923,0
+SRV.US,D,20100112,000000,59.3266,61.2653,59.3266,60.8095,9140.7480034419,0
+SRV.US,D,20100113,000000,60.474,62.7445,59.9781,61.2653,11828.256659384,0
+SRV.US,D,20100114,000000,60.1609,62.4919,60.1609,61.2653,5128.2600301001,0
+SRV.US,D,20100115,000000,61.0054,62.5657,60.9474,61.0054,5685.0732007323,0
+SRV.US,D,20100119,000000,60.9474,63.8687,60.9474,61.4638,11920.522425615,0
+SRV.US,D,20100120,000000,61.3223,61.5832,59.8458,61.0734,11261.787769029,0
+SRV.US,D,20100121,000000,60.8728,61.4638,59.7031,60.5588,5095.0014399466,0
+SRV.US,D,20100122,000000,60.3603,62.0363,59.7031,59.7031,6645.2808841924,0
+SRV.US,D,20100125,000000,60.1609,61.2653,59.7031,60.0228,3728.1806704179,0
+SRV.US,D,20100126,000000,59.9165,61.7818,59.2036,59.5148,7482.1099267611,0
+SRV.US,D,20100127,000000,59.0433,62.2944,59.0433,60.2335,9288.8023725118,0
+SRV.US,D,20100128,000000,60.3603,60.4189,59.2036,59.7031,2029.8468571022,0
+SRV.US,D,20100129,000000,59.6519,61.1312,58.7953,58.7953,5254.8572442322,0
+SRV.US,D,20100201,000000,58.7953,60.2335,58.2315,59.9165,4207.7480832745,0
+SRV.US,D,20100202,000000,60.6791,61.5234,60.1609,60.474,5306.3544160827,0
+SRV.US,D,20100203,000000,59.8458,60.8728,59.7601,59.9165,4906.1784764953,0
+SRV.US,D,20100204,000000,59.1235,59.2744,57.3105,57.3105,8753.4463568173,0
+SRV.US,D,20100205,000000,57.3804,58.031,48.9777,52.9195,45922.602997574,0
+SRV.US,D,20100208,000000,52.3284,56.2702,52.3284,55.958,11715.606595962,0
+SRV.US,D,20100209,000000,55.6318,56.1537,54.9262,55.1759,5912.5190430714,0
+SRV.US,D,20100210,000000,55.1759,57.4474,54.9886,56.2702,4512.4396833892,0
+SRV.US,D,20100211,000000,55.7035,56.9853,54.9886,55.958,5177.6114864567,0
+SRV.US,D,20100212,000000,55.5023,55.7772,54.5339,55.7772,3697.0677957583,0
+SRV.US,D,20100216,000000,56.5397,57.9629,56.027,57.7085,5246.2743822572,0
+SRV.US,D,20100217,000000,57.2546,58.0803,55.6318,56.8071,7075.4968406924,0
+SRV.US,D,20100218,000000,56.2115,57.4474,56.0996,56.2702,6593.7837123419,0
+SRV.US,D,20100219,000000,56.3467,56.3467,55.6318,55.6318,2918.1730715214,0
+SRV.US,D,20100222,000000,56.425,58.1521,55.6318,57.5772,4895.4498990265,0
+SRV.US,D,20100223,000000,57.3804,59.5148,57.3804,58.2315,5162.5914780003,0
+SRV.US,D,20100224,000000,58.7953,59.0433,57.5202,58.3478,6114.2162994855,0
+SRV.US,D,20100225,000000,58.3478,59.0433,56.4818,57.3105,4437.3396411076,0
+SRV.US,D,20100226,000000,57.1289,57.5772,55.6318,56.2115,3704.5777999866,0
+SRV.US,D,20100301,000000,56.2115,60.09,55.6318,58.677,9505.5196373821,0
+SRV.US,D,20100302,000000,58.7357,58.7357,57.3804,57.7663,5717.2589331388,0
+SRV.US,D,20100303,000000,57.6387,59.1235,57.3105,57.5772,4987.7156652584,0
+SRV.US,D,20100304,000000,57.8323,57.8323,56.6711,57.3804,4894.3770412796,0
+SRV.US,D,20100305,000000,57.3804,58.7953,57.3804,58.031,9266.2723598272,0
+SRV.US,D,20100308,000000,57.3804,57.3804,54.8003,55.5023,23986.953504808,0
+SRV.US,D,20100309,000000,55.6318,56.8071,53.3659,54.4107,15283.931462093,0
+SRV.US,D,20100310,000000,53.3659,55.1182,53.1758,53.1758,21663.143625059,0
+SRV.US,D,20100311,000000,53.3072,54.0919,52.5363,53.0433,17968.221544794,0
+SRV.US,D,20100312,000000,52.403,55.3122,52.403,55.0623,117892.04637397,0
+SRV.US,D,20100315,000000,54.9886,55.5655,53.7667,55.1759,24215.472204891,0
+SRV.US,D,20100316,000000,55.2385,55.2385,54.146,54.8582,17518.694148851,0
+SRV.US,D,20100317,000000,55.1759,56.3467,55.1759,56.2115,29404.885126565,0
+SRV.US,D,20100318,000000,56.1537,56.2702,55.1759,55.7772,20488.364392222,0
+SRV.US,D,20100319,000000,55.4453,55.958,55.2385,55.6318,21245.801961521,0
+SRV.US,D,20100322,000000,55.8303,56.2702,54.9886,55.6318,12488.064173716,0
+SRV.US,D,20100323,000000,56.2702,56.7391,55.8303,56.6711,19789.933998999,0
+SRV.US,D,20100324,000000,56.921,57.5772,56.6711,57.3804,14993.187012689,0
+SRV.US,D,20100325,000000,57.5772,58.2315,57.0626,57.8323,25440.675751833,0
+SRV.US,D,20100326,000000,58.031,59.3778,58.031,58.9537,32055.916619114,0
+SRV.US,D,20100329,000000,58.7357,59.1235,58.5455,59.0433,11738.136608645,0
+SRV.US,D,20100330,000000,59.6519,59.6519,58.031,58.7953,10200.731457362,0
+SRV.US,D,20100331,000000,58.8793,58.8793,57.6387,58.8793,12921.498703458,0
+SRV.US,D,20100401,000000,58.6189,59.5148,58.6189,59.2036,11845.422383333,0
+SRV.US,D,20100405,000000,59.2036,60.1609,59.2036,59.8458,15525.324455141,0
+SRV.US,D,20100406,000000,55.0623,60.6791,54.9886,60.6791,13176.838847216,0
+SRV.US,D,20100407,000000,60.1609,61.0054,59.2744,60.3603,14028.687898239,0
+SRV.US,D,20100408,000000,60.3603,60.3603,59.2036,59.7031,11188.833442242,0
+SRV.US,D,20100409,000000,59.4402,59.9165,58.677,59.7031,8303.9189608733,0
+SRV.US,D,20100412,000000,59.5148,59.7601,58.4784,59.7031,11570.770800132,0
+SRV.US,D,20100413,000000,59.3778,59.5148,59.005,59.5148,9359.6109838061,0
+SRV.US,D,20100414,000000,59.7601,60.3603,59.5148,60.3603,8401.5490158396,0
+SRV.US,D,20100415,000000,59.8458,61.1312,59.7031,61.0734,10379.898701091,0
+SRV.US,D,20100416,000000,60.8095,61.0054,59.0433,59.9165,13038.440197867,0
+SRV.US,D,20100419,000000,59.9781,59.9781,58.8793,59.5987,7373.7512943258,0
+SRV.US,D,20100420,000000,59.5987,60.3603,59.2036,59.8458,8097.9302734717,0
+SRV.US,D,20100421,000000,60.4189,60.6286,59.2036,59.3778,11307.920652145,0
+SRV.US,D,20100422,000000,61.1954,61.6475,58.6189,59.4402,11337.960669058,0
+SRV.US,D,20100423,000000,57.9127,59.6519,54.9886,59.0433,9455.0953232786,0
+SRV.US,D,20100426,000000,58.9537,59.2036,58.7953,59.2036,5439.3887766962,0
+SRV.US,D,20100427,000000,58.7357,59.3266,58.3478,59.2036,13407.503262795,0
+SRV.US,D,20100428,000000,60.8095,60.8095,59.1235,59.4402,9442.2210303161,0
+SRV.US,D,20100429,000000,60.1609,60.4189,59.1235,59.9781,14670.256830876,0
+SRV.US,D,20100430,000000,60.1609,60.1609,59.5148,60.0228,5087.4914357186,0
+SRV.US,D,20100503,000000,60.3016,61.0054,59.5148,60.8095,13792.659193926,0
+SRV.US,D,20100504,000000,59.8458,60.5588,58.9537,59.7601,10456.071601119,0
+SRV.US,D,20100505,000000,58.7953,59.2744,55.4453,58.677,21627.739319412,0
+SRV.US,D,20100506,000000,57.3804,57.7663,51.7609,55.7772,23952.622056906,0
+SRV.US,D,20100507,000000,54.9886,56.6711,54.4107,56.6711,28314.861655733,0
+SRV.US,D,20100510,000000,58.2315,59.0433,57.8323,58.6189,8574.2791130878,0
+SRV.US,D,20100511,000000,57.5772,59.8458,57.2546,58.8793,7189.2197618621,0
+SRV.US,D,20100512,000000,58.4784,59.2744,58.1521,58.7953,10067.697096749,0
+SRV.US,D,20100513,000000,58.677,59.5148,56.5937,59.5148,12698.344292106,0
+SRV.US,D,20100514,000000,58.8793,59.5148,57.5772,59.2036,17041.272451489,0
+SRV.US,D,20100517,000000,60.1609,60.1609,55.5023,57.9629,15615.444505881,0
+SRV.US,D,20100518,000000,56.5937,56.5937,54.5339,55.6318,7322.2541224756,0
+SRV.US,D,20100519,000000,55.3122,55.5655,52.2109,53.1207,10267.248637669,0
+SRV.US,D,20100520,000000,51.7609,52.403,50.6646,50.91,24147.882166839,0
+SRV.US,D,20100521,000000,51.1046,52.5363,48.7184,52.2678,12013.861049594,0
+SRV.US,D,20100524,000000,52.9195,54.009,52.9195,52.9195,10811.187515339,0
+SRV.US,D,20100525,000000,52.8019,52.8019,51.4337,52.4758,19902.584062424,0
+SRV.US,D,20100526,000000,52.7247,54.3418,52.6529,53.3659,7416.6656042013,0
+SRV.US,D,20100527,000000,55.0623,55.958,53.0433,53.8235,12022.443911568,0
+SRV.US,D,20100528,000000,54.2133,54.9262,53.6315,53.6921,8823.1821103647,0
+SRV.US,D,20100601,000000,53.0433,53.2429,51.7609,52.2109,6637.7708799641,0
+SRV.US,D,20100602,000000,52.0823,53.8235,51.8224,53.1758,19221.319393154,0
+SRV.US,D,20100603,000000,53.0433,53.6921,52.9195,53.501,12352.884097609,0
+SRV.US,D,20100604,000000,53.0433,54.4723,52.3284,52.3284,7297.5783942972,0
+SRV.US,D,20100607,000000,52.3284,55.2385,51.4337,51.7609,20528.060128857,0
+SRV.US,D,20100608,000000,52.7247,52.7247,51.2369,51.7609,19318.94944812,0
+SRV.US,D,20100609,000000,51.8224,53.0433,51.8224,52.0823,8088.2745537498,0
+SRV.US,D,20100610,000000,52.1486,54.009,52.1486,53.501,7359.8041436165,0
+SRV.US,D,20100611,000000,53.2429,53.8235,52.6529,53.8235,13190.785997924,0
+SRV.US,D,20100614,000000,54.9262,55.5655,53.4395,53.5681,9722.2369022526,0
+SRV.US,D,20100615,000000,53.3072,53.8235,53.1758,53.8235,9481.9167669507,0
+SRV.US,D,20100616,000000,53.8898,53.8898,53.0433,53.2429,12210.194017274,0
+SRV.US,D,20100617,000000,53.0433,53.3072,52.6529,52.7247,21893.80804064,0
+SRV.US,D,20100618,000000,53.0433,54.8003,51.6853,53.6921,69522.254855755,0
+SRV.US,D,20100621,000000,57.5202,58.2315,52.7247,54.9886,70874.055616828,0
+SRV.US,D,20100622,000000,54.0919,56.5397,53.9521,54.009,43509.745924834,0
+SRV.US,D,20100623,000000,54.669,54.9886,53.3659,54.7257,19073.265024083,0
+SRV.US,D,20100624,000000,55.0623,55.958,54.6056,55.5023,12773.444334387,0
+SRV.US,D,20100625,000000,55.6318,57.2546,54.9262,56.1537,24617.793859974,0
+SRV.US,D,20100628,000000,56.2702,56.921,55.5023,55.6318,17306.268314967,0
+SRV.US,D,20100629,000000,55.6318,55.6318,54.669,54.7257,12403.308411711,0
+SRV.US,D,20100630,000000,55.2525,56.0894,53.9103,53.9103,21213.616229115,0
+SRV.US,D,20100701,000000,54.9262,55.0623,52.98,53.8235,19425.16236506,0
+SRV.US,D,20100702,000000,53.6921,55.0623,53.6921,54.146,9126.8008527325,0
+SRV.US,D,20100706,000000,56.1537,56.5937,53.8898,53.9521,9407.8895824158,0
+SRV.US,D,20100707,000000,54.009,54.8582,53.6315,54.3418,22253.215385844,0
+SRV.US,D,20100708,000000,54.4107,54.9262,53.7667,53.8898,26469.546331095,0
+SRV.US,D,20100709,000000,53.9521,55.958,53.9521,54.669,31710.456424617,0
+SRV.US,D,20100712,000000,54.9886,55.3838,54.3418,54.669,23012.798670637,0
+SRV.US,D,20100713,000000,54.7257,55.5655,53.8898,53.9521,55973.134370372,0
+SRV.US,D,20100714,000000,52.2109,52.9195,51.6853,52.5363,329772.86852135,0
+SRV.US,D,20100715,000000,53.5681,53.6315,52.4758,53.6315,123645.78247049,0
+SRV.US,D,20100716,000000,53.6921,54.4107,52.9195,54.2832,89908.697762024,0
+SRV.US,D,20100719,000000,54.9886,54.9886,53.6315,53.8898,52881.158343855,0
+SRV.US,D,20100720,000000,53.8898,54.4723,53.3659,54.2832,50995.074424836,0
+SRV.US,D,20100721,000000,54.4107,54.7257,53.8235,54.009,60003.860925412,0
+SRV.US,D,20100722,000000,54.2133,55.6318,54.2133,55.3838,65453.978279576,0
+SRV.US,D,20100723,000000,55.4453,55.8303,54.9886,55.7772,44637.319416807,0
+SRV.US,D,20100726,000000,56.425,56.5937,55.1182,55.1182,47416.020981234,0
+SRV.US,D,20100727,000000,55.6318,55.6318,54.2832,54.3418,24734.735354384,0
+SRV.US,D,20100728,000000,53.8898,55.0623,53.8898,55.0623,17843.770046156,0
+SRV.US,D,20100729,000000,55.5023,55.5655,54.669,55.2385,17555.171312243,0
+SRV.US,D,20100730,000000,55.2385,55.8826,54.7257,55.6318,17490.799847431,0
+SRV.US,D,20100802,000000,56.2115,56.2702,55.6318,56.2115,35571.671455648,0
+SRV.US,D,20100803,000000,57.3804,57.3804,55.6318,56.2115,20454.032944322,0
+SRV.US,D,20100804,000000,57.3105,57.3105,55.7035,56.1537,37374.07247041,0
+SRV.US,D,20100805,000000,56.425,56.5397,56.2115,56.3467,51434.946101058,0
+SRV.US,D,20100806,000000,56.3467,56.3467,55.8303,56.2702,47638.10253484,0
+SRV.US,D,20100809,000000,56.2702,56.2702,55.7772,56.027,46934.307852885,0
+SRV.US,D,20100810,000000,56.0996,56.1537,55.3122,55.5655,61171.130154019,0
+SRV.US,D,20100811,000000,56.6711,56.6711,54.3418,55.1182,58084.518416237,0
+SRV.US,D,20100812,000000,55.2385,55.5023,54.4723,55.3838,34237.036418526,0
+SRV.US,D,20100813,000000,55.3122,56.3467,55.2385,56.3467,33890.503366283,0
+SRV.US,D,20100816,000000,56.5937,56.5937,55.8303,56.1537,54259.780548601,0
+SRV.US,D,20100817,000000,56.1537,56.5937,55.958,56.2115,36691.734943394,0
+SRV.US,D,20100818,000000,56.4818,56.5397,56.0996,56.4818,41181.644614099,0
+SRV.US,D,20100819,000000,56.425,56.7391,56.2702,56.7391,41053.974542219,0
+SRV.US,D,20100820,000000,56.8649,56.8649,56.2702,56.5397,28010.170055616,0
+SRV.US,D,20100823,000000,56.5397,57.0626,56.5397,56.9853,35327.059889358,0
+SRV.US,D,20100824,000000,56.921,57.4474,56.3467,56.7391,54031.261848515,0
+SRV.US,D,20100825,000000,54.4107,56.0996,53.501,54.669,43902.411860193,0
+SRV.US,D,20100826,000000,54.669,54.7257,54.146,54.3418,24816.272543146,0
+SRV.US,D,20100827,000000,54.2832,54.8582,54.146,54.2832,27899.665707689,0
+SRV.US,D,20100830,000000,54.3418,54.5339,53.6315,53.9521,17598.085622118,0
+SRV.US,D,20100831,000000,53.5757,53.7135,53.3678,53.6343,28162.515855676,0
+SRV.US,D,20100901,000000,54.3418,54.3418,53.5681,53.9521,27485.542617392,0
+SRV.US,D,20100902,000000,54.009,54.7257,53.9521,54.4723,23834.607704748,0
+SRV.US,D,20100903,000000,54.9262,54.9262,53.9521,54.2133,19154.802212847,0
+SRV.US,D,20100907,000000,54.5339,54.5339,54.0919,54.146,12683.324283649,0
+SRV.US,D,20100908,000000,54.5339,54.6056,53.8235,53.9521,20860.646030391,0
+SRV.US,D,20100909,000000,54.146,54.2133,53.8235,54.2133,27781.651355533,0
+SRV.US,D,20100910,000000,54.2832,54.5339,53.9521,54.5339,16058.534755343,0
+SRV.US,D,20100913,000000,54.8582,54.9262,54.4107,54.6056,32483.986860119,0
+SRV.US,D,20100914,000000,54.9886,54.9886,53.9521,54.2133,20897.123193784,0
+SRV.US,D,20100915,000000,54.3418,54.3418,54.0919,54.2133,18129.150206826,0
+SRV.US,D,20100916,000000,54.2133,54.2133,53.8898,54.0919,13200.441717648,0
+SRV.US,D,20100917,000000,54.2832,54.5339,54.009,54.3418,23202.694491836,0
+SRV.US,D,20100920,000000,54.669,54.669,54.009,54.3418,32843.394205324,0
+SRV.US,D,20100921,000000,54.146,54.3418,54.0919,54.146,11474.213602912,0
+SRV.US,D,20100922,000000,54.146,54.3418,53.8898,53.9521,15486.701576254,0
+SRV.US,D,20100923,000000,53.7667,54.4723,53.7667,54.2832,18515.378995704,0
+SRV.US,D,20100924,000000,54.2832,54.8582,53.8898,54.4723,43050.562809169,0
+SRV.US,D,20100927,000000,54.6056,54.9886,54.0919,54.5339,35533.04857676,0
+SRV.US,D,20100928,000000,54.6056,54.669,54.2133,54.4723,13268.031755701,0
+SRV.US,D,20100929,000000,54.7257,54.8582,53.3659,53.8898,82921.175256576,0
+SRV.US,D,20100930,000000,53.8235,54.5339,53.8235,54.4107,17825.531464459,0
+SRV.US,D,20101001,000000,54.5339,55.3122,54.3418,55.3122,22649.099894443,0
+SRV.US,D,20101004,000000,55.3122,55.5655,54.7257,55.5655,16559.559323138,0
+SRV.US,D,20101005,000000,55.7772,56.4818,55.7772,56.2702,33987.060563503,0
+SRV.US,D,20101006,000000,56.027,56.5397,55.7035,56.4818,30882.210244023,0
+SRV.US,D,20101007,000000,56.5937,56.921,56.3467,56.5397,20143.977055473,0
+SRV.US,D,20101008,000000,56.8071,57.5202,56.5937,57.2546,27076.783815827,0
+SRV.US,D,20101011,000000,57.4474,58.2315,57.4474,58.2315,38178.715780574,0
+SRV.US,D,20101012,000000,58.2315,58.8793,57.6387,58.4784,33740.303281718,0
+SRV.US,D,20101013,000000,59.0433,59.5148,58.0803,58.4784,44247.872054689,0
+SRV.US,D,20101014,000000,58.031,58.9537,57.9127,58.8793,36001.887412149,0
+SRV.US,D,20101015,000000,58.9537,59.1235,58.3478,58.7357,20292.031424543,0
+SRV.US,D,20101018,000000,59.1235,59.2036,58.5455,58.677,34380.799356607,0
+SRV.US,D,20101019,000000,58.7953,59.005,57.4474,57.6387,38687.250352596,0
+SRV.US,D,20101020,000000,58.6189,58.7953,58.1521,58.6189,29180.657857468,0
+SRV.US,D,20101021,000000,59.0433,59.2036,58.7953,59.005,32976.428565939,0
+SRV.US,D,20101022,000000,59.005,59.7601,58.9537,59.2036,30610.777234062,0
+SRV.US,D,20101025,000000,59.7601,59.7601,57.8323,58.8793,36112.391760076,0
+SRV.US,D,20101026,000000,58.5455,59.7601,58.4784,59.3266,29412.395130794,0
+SRV.US,D,20101027,000000,59.5987,59.5987,58.7953,59.0433,20234.097106212,0
+SRV.US,D,20101028,000000,59.2744,59.4402,59.005,59.2744,15340.792922677,0
+SRV.US,D,20101029,000000,59.6026,59.7078,59.2455,59.5111,14142.410819408,0
+SRV.US,D,20101101,000000,59.5148,60.6286,59.5148,59.9781,34229.526414298,0
+SRV.US,D,20101102,000000,60.4189,61.1312,59.9165,60.474,43493.653058632,0
+SRV.US,D,20101103,000000,60.749,61.2653,60.5588,61.2653,30082.931222595,0
+SRV.US,D,20101104,000000,61.5832,63.0615,61.5832,62.6233,75035.670816986,0
+SRV.US,D,20101105,000000,62.4919,63.3233,62.4919,63.0074,27766.631347075,0
+SRV.US,D,20101108,000000,63.7149,63.7149,62.8107,63.0615,35787.315862771,0
+SRV.US,D,20101109,000000,63.3906,64.428,63.0615,63.9171,50737.588565585,0
+SRV.US,D,20101110,000000,64.5072,64.6236,63.1341,64.1025,29481.058026594,0
+SRV.US,D,20101111,000000,63.5967,64.1025,63.0615,63.3906,29727.815308376,0
+SRV.US,D,20101112,000000,61.9663,63.7149,61.8517,62.1694,26310.763384556,0
+SRV.US,D,20101115,000000,62.4248,64.1025,62.1694,62.9541,21876.642316689,0
+SRV.US,D,20101116,000000,62.4919,63.0615,60.8095,62.0996,60678.688448201,0
+SRV.US,D,20101117,000000,61.5832,62.7445,60.5588,62.2944,42048.513673579,0
+SRV.US,D,20101118,000000,63.9741,64.0466,62.7445,62.9002,44876.566694364,0
+SRV.US,D,20101119,000000,62.9541,63.3906,62.6233,62.9002,22368.011164761,0
+SRV.US,D,20101122,000000,63.2731,64.3665,63.0615,63.6505,32315.548193859,0
+SRV.US,D,20101123,000000,63.5967,64.0466,62.9002,63.7149,31912.15368103,0
+SRV.US,D,20101124,000000,64.2358,64.2983,63.5369,63.7849,39153.94347249,0
+SRV.US,D,20101126,000000,64.2983,64.3665,63.7149,63.7149,17380.295499503,0
+SRV.US,D,20101129,000000,63.0615,63.0615,60.9474,62.1694,42633.221145631,0
+SRV.US,D,20101130,000000,62.2301,62.754,60.2035,60.9438,27436.191161034,0
+SRV.US,D,20101201,000000,62.7445,62.8107,60.474,62.2478,53501.270121554,0
+SRV.US,D,20101202,000000,63.1341,64.1025,62.4919,64.1025,39856.665296697,0
+SRV.US,D,20101203,000000,64.2358,64.3665,63.7849,63.7849,16740.87228236,0
+SRV.US,D,20101206,000000,63.9741,64.0466,63.7149,63.8687,30617.214380543,0
+SRV.US,D,20101207,000000,64.2358,66.0582,64.1025,65.1438,32169.639540282,0
+SRV.US,D,20101208,000000,64.9575,65.1997,64.428,64.6908,31485.156297772,0
+SRV.US,D,20101209,000000,64.6236,65.0198,62.5657,63.7849,38211.974370726,0
+SRV.US,D,20101210,000000,64.2983,65.8504,64.1818,65.4682,31697.582131654,0
+SRV.US,D,20101213,000000,65.6584,65.6584,64.0466,64.428,23085.752997426,0
+SRV.US,D,20101214,000000,64.0466,64.6908,63.3906,64.6908,32313.402478364,0
+SRV.US,D,20101215,000000,64.5567,64.8287,63.1341,63.465,23102.918721378,0
+SRV.US,D,20101216,000000,64.0466,64.6908,63.0615,63.3906,25456.768618036,0
+SRV.US,D,20101217,000000,63.9171,64.0466,62.6867,63.3906,20528.060128857,0
+SRV.US,D,20101220,000000,61.9663,64.1818,61.9663,62.4248,19737.363969405,0
+SRV.US,D,20101221,000000,63.0074,63.5369,62.6867,62.9002,15941.593260933,0
+SRV.US,D,20101222,000000,62.9002,64.5567,62.7445,64.428,28857.727675655,0
+SRV.US,D,20101223,000000,64.5072,65.3431,63.9171,65.0766,25037.281239006,0
+SRV.US,D,20101227,000000,64.6908,65.1997,64.3665,64.9575,12539.561345567,0
+SRV.US,D,20101228,000000,65.1997,65.9192,64.1025,65.9192,33807.893319772,0
+SRV.US,D,20101229,000000,65.8018,66.2726,64.7206,66.2726,13794.80490942,0
+SRV.US,D,20101230,000000,65.9333,66.8115,65.6658,66.8115,9627.8254205269,0
+SRV.US,D,20101231,000000,66.4226,68.0425,66.3463,68.0425,11415.206426834,0
+SRV.US,D,20110103,000000,67.927,68.7761,67.0275,68.7761,25095.215557336,0
+SRV.US,D,20110104,000000,68.5599,68.64,66.7713,66.8206,20315.634294973,0
+SRV.US,D,20110105,000000,67.6036,67.6036,66.6967,67.5317,16641.0965119,0
+SRV.US,D,20110106,000000,67.6036,67.6036,66.4421,67.1478,33448.485974568,0
+SRV.US,D,20110107,000000,66.8206,67.6036,66.5596,66.9566,20228.732817477,0
+SRV.US,D,20110110,000000,67.4105,67.7973,66.9566,67.7396,15773.154594671,0
+SRV.US,D,20110111,000000,67.858,68.7761,67.6036,68.5599,15067.214197223,0
+SRV.US,D,20110112,000000,69.2935,69.615,68.2504,68.5087,24300.227966897,0
+SRV.US,D,20110113,000000,68.5087,69.2133,67.668,67.7396,19929.405506096,0
+SRV.US,D,20110114,000000,67.927,70.0521,67.927,69.2133,25667.048736426,0
+SRV.US,D,20110118,000000,70.2526,70.5201,69.4174,70.5201,31914.299396526,0
+SRV.US,D,20110119,000000,70.1919,70.9675,70.0521,70.642,33923.761956435,0
+SRV.US,D,20110120,000000,70.8427,71.1661,68.8312,68.8312,35362.464195005,0
+SRV.US,D,20110121,000000,68.5599,70.012,67.5317,68.7034,32546.212609437,0
+SRV.US,D,20110124,000000,69.1395,71.0915,68.64,70.9675,19741.655400392,0
+SRV.US,D,20110125,000000,70.7046,71.6106,69.9385,70.4428,21459.300653151,0
+SRV.US,D,20110126,000000,70.012,71.2276,69.862,70.2526,52665.513936733,0
+SRV.US,D,20110127,000000,69.2133,69.8014,68.7034,68.9625,17620.615634804,0
+SRV.US,D,20110128,000000,69.1395,69.2133,68.189,69.0958,20386.442906268,0
+SRV.US,D,20110131,000000,69.7389,69.8144,68.8236,69.5264,14720.681144979,0
+SRV.US,D,20110201,000000,69.4687,69.8014,68.4517,68.8312,21014.064688194,0
+SRV.US,D,20110202,000000,68.05,69.0305,68.05,68.7761,20925.017495204,0
+SRV.US,D,20110203,000000,68.4517,69.1395,68.2504,69.1395,13447.198999429,0
+SRV.US,D,20110204,000000,68.8312,68.8972,67.6036,68.05,10040.875653077,0
+SRV.US,D,20110207,000000,68.64,69.9385,68.4517,69.0958,25302.277102485,0
+SRV.US,D,20110208,000000,69.4174,69.615,68.7761,69.2133,16324.60347657,0
+SRV.US,D,20110209,000000,69.2133,70.0521,68.8972,70.0521,13607.054803715,0
+SRV.US,D,20110210,000000,69.615,69.9385,68.9625,69.6728,12735.894313245,0
+SRV.US,D,20110211,000000,69.2133,69.862,68.9625,69.1395,17089.551050098,0
+SRV.US,D,20110214,000000,68.9625,69.4174,68.5087,68.5599,20079.605590659,0
+SRV.US,D,20110215,000000,68.4517,68.7761,67.7973,67.9923,25183.189892581,0
+SRV.US,D,20110216,000000,67.9923,68.9625,67.2801,67.4105,38202.318651004,0
+SRV.US,D,20110218,000000,68.64,70.1919,68.64,69.862,27812.764230191,0
+SRV.US,D,20110222,000000,70.3793,71.3561,70.012,71.2276,40912.35731963,0
+SRV.US,D,20110223,000000,70.9675,72.0589,69.862,71.4828,32371.336796697,0
+SRV.US,D,20110224,000000,70.1919,71.5556,67.7396,68.1293,63593.642946482,0
+SRV.US,D,20110225,000000,64.5567,66.4421,64.5072,66.3024,616851.36300552,0
+SRV.US,D,20110228,000000,66.9501,67.1505,66.3463,66.6845,131517.33975938,0
+SRV.US,D,20110301,000000,66.6967,66.6967,65.8504,66.1838,98833.801358343,0
+SRV.US,D,20110302,000000,66.1838,67.2166,66.0582,67.2166,76288.768665346,0
+SRV.US,D,20110303,000000,67.2801,67.858,67.0863,67.4731,62425.300860126,0
+SRV.US,D,20110304,000000,67.6036,67.9923,67.1478,67.6036,42044.222242593,0
+SRV.US,D,20110307,000000,67.9923,68.05,67.1478,67.7973,36928.836505454,0
+SRV.US,D,20110308,000000,67.927,67.9923,66.8206,67.927,32630.968371441,0
+SRV.US,D,20110309,000000,67.4105,67.7396,67.1478,67.4731,32385.283947405,0
+SRV.US,D,20110310,000000,67.2801,67.2801,66.0582,66.6967,46527.694766815,0
+SRV.US,D,20110311,000000,66.2389,66.8206,65.9845,66.4421,28828.760516489,0
+SRV.US,D,20110314,000000,65.7915,66.6967,65.7915,66.5047,26070.443249253,0
+SRV.US,D,20110315,000000,64.6908,66.2389,64.6908,65.7915,26517.824929703,0
+SRV.US,D,20110316,000000,65.9845,67.1478,65.401,66.3024,20313.488579481,0
+SRV.US,D,20110317,000000,66.8115,67.2166,65.5269,67.0247,43036.615658461,0
+SRV.US,D,20110318,000000,67.6036,67.7973,67.2166,67.5317,29510.02518576,0
+SRV.US,D,20110321,000000,67.9923,68.5599,67.5317,68.05,41844.670701671,0
+SRV.US,D,20110322,000000,68.309,68.309,67.2801,68.189,16714.050838688,0
+SRV.US,D,20110323,000000,68.309,68.7761,67.927,68.1293,23997.682082276,0
+SRV.US,D,20110324,000000,68.5087,69.4687,68.4517,69.4174,32728.598426407,0
+SRV.US,D,20110325,000000,69.5377,69.9385,69.1395,69.9385,28749.36904322,0
+SRV.US,D,20110328,000000,69.7297,70.4428,69.7297,70.012,36370.950477075,0
+SRV.US,D,20110329,000000,70.2526,70.2526,69.3551,69.862,15692.690263655,0
+SRV.US,D,20110330,000000,69.8014,70.5201,69.8014,70.0521,23156.561608721,0
+SRV.US,D,20110331,000000,70.3235,70.3235,69.6766,70.1734,13185.42170919,0
+SRV.US,D,20110401,000000,70.4428,70.4428,69.615,69.862,12856.054380897,0
+SRV.US,D,20110404,000000,69.8014,70.1919,69.615,69.6728,9740.4754839493,0
+SRV.US,D,20110405,000000,69.5377,70.1229,69.3551,70.012,18704.201959156,0
+SRV.US,D,20110406,000000,70.1919,70.3289,69.3551,69.862,13972.899295403,0
+SRV.US,D,20110407,000000,69.862,69.862,68.9625,69.2133,19791.006856749,0
+SRV.US,D,20110408,000000,69.2133,69.5377,68.4517,68.7034,20899.268909277,0
+SRV.US,D,20110411,000000,68.64,68.8312,67.7396,68.05,22517.138391576,0
+SRV.US,D,20110412,000000,67.626,67.626,65.9333,67.1505,27234.493904621,0
+SRV.US,D,20110413,000000,66.8913,68.1293,66.8913,67.7396,19594.673889069,0
+SRV.US,D,20110414,000000,67.0863,68.64,67.0863,68.4517,17908.141510969,0
+SRV.US,D,20110415,000000,68.4517,68.8972,68.1293,68.3792,8139.7717256002,0
+SRV.US,D,20110418,000000,67.927,68.2504,67.0863,67.5317,19608.621039777,0
+SRV.US,D,20110419,000000,67.2166,68.309,67.2166,68.05,14690.641128066,0
+SRV.US,D,20110420,000000,68.1293,69.5377,67.9923,68.5599,21026.938981157,0
+SRV.US,D,20110421,000000,69.0305,69.2133,68.4517,69.1395,11974.16531296,0
+SRV.US,D,20110425,000000,69.2133,69.2133,68.64,69.0305,13200.441717648,0
+SRV.US,D,20110426,000000,69.4687,69.5377,68.8972,69.2133,14286.173757492,0
+SRV.US,D,20110427,000000,69.2133,69.4687,68.9625,69.3551,16739.799424613,0
+SRV.US,D,20110428,000000,69.0958,69.4174,68.7034,68.8312,19782.423994773,0
+SRV.US,D,20110429,000000,68.4025,69.7389,68.3269,69.4546,22306.858273187,0
+SRV.US,D,20110502,000000,69.3551,69.6728,68.5599,69.2133,20769.453121907,0
+SRV.US,D,20110503,000000,68.9085,69.5953,66.4777,67.2166,70675.576933654,0
+SRV.US,D,20110504,000000,67.2801,67.927,65.1997,67.668,58323.765693794,0
+SRV.US,D,20110505,000000,66.6845,67.626,63.5789,64.3776,64382.193390441,0
+SRV.US,D,20110506,000000,65.2949,67.5393,65.2949,67.1478,47560.856777063,0
+SRV.US,D,20110509,000000,67.0863,67.858,66.6967,67.858,20800.565996565,0
+SRV.US,D,20110510,000000,67.5317,68.5599,67.2801,68.309,16809.535178159,0
+SRV.US,D,20110511,000000,67.9036,68.105,66.8115,66.8775,19768.476844063,0
+SRV.US,D,20110512,000000,66.5047,67.3455,65.7338,67.0275,26681.972164977,0
+SRV.US,D,20110513,000000,67.3555,68.2297,66.4777,67.3555,19823.192589155,0
+SRV.US,D,20110516,000000,67.927,68.5599,67.3455,67.7396,22683.431342345,0
+SRV.US,D,20110517,000000,67.3455,67.4144,66.5512,67.0834,21994.656668845,0
+SRV.US,D,20110518,000000,67.0834,68.8581,66.76,68.4731,16159.38338355,0
+SRV.US,D,20110519,000000,68.738,69.1882,68.0033,69.1266,15672.305966465,0
+SRV.US,D,20110520,000000,69.3904,69.7269,68.8377,69.7269,16380.392079408,0
+SRV.US,D,20110523,000000,69.4509,69.4509,68.3333,68.8581,18753.553415513,0
+SRV.US,D,20110524,000000,68.8377,69.3195,68.64,68.8377,26830.026534047,0
+SRV.US,D,20110525,000000,68.9085,70.1229,68.0239,69.4416,31900.352245815,0
+SRV.US,D,20110526,000000,68.8377,69.9272,67.832,68.4481,35669.301510616,0
+SRV.US,D,20110527,000000,69.8519,70.8044,69.3904,70.0521,12475.189880754,0
+SRV.US,D,20110531,000000,71.4828,71.5556,70.5238,71.2117,16764.475152792,0
+SRV.US,D,20110601,000000,71.2117,71.2117,70.2601,70.5396,16255.94058077,0
+SRV.US,D,20110602,000000,70.7346,71.1464,70.3895,70.6693,10909.890428052,0
+SRV.US,D,20110603,000000,70.3895,71.0103,70.2601,70.8044,7584.0314127149,0
+SRV.US,D,20110606,000000,69.7269,70.3895,69.1098,69.5953,17413.554089655,0
+SRV.US,D,20110607,000000,70.4603,70.4603,69.4416,70.3895,20177.235645626,0
+SRV.US,D,20110608,000000,69.7828,70.0521,69.0567,69.0567,15207.758562065,0
+SRV.US,D,20110609,000000,69.1098,70.3328,69.0567,69.9272,12723.020020284,0
+SRV.US,D,20110610,000000,70.0046,70.1229,68.5058,69.4416,13228.336019065,0
+SRV.US,D,20110613,000000,69.3195,69.3904,66.8115,66.9501,35338.861324575,0
+SRV.US,D,20110614,000000,68.1694,69.1098,67.5561,69.1098,26998.465200306,0
+SRV.US,D,20110615,000000,68.7845,68.9766,66.4171,66.7564,38262.398684831,0
+SRV.US,D,20110616,000000,66.8346,67.5356,66.5009,67.0592,20216.931382261,0
+SRV.US,D,20110617,000000,67.5561,67.626,65.6062,65.9333,28086.342955647,0
+SRV.US,D,20110620,000000,65.6062,65.6062,62.6934,64.0496,93533.884088742,0
+SRV.US,D,20110621,000000,64.853,66.7564,64.5817,66.7564,29396.30226459,0
+SRV.US,D,20110622,000000,66.7564,67.487,66.3463,67.487,21576.242147561,0
+SRV.US,D,20110623,000000,66.0088,68.4481,65.6062,68.2914,32296.236754415,0
+SRV.US,D,20110624,000000,68.105,69.1741,68.105,68.9766,16101.449065218,0
+SRV.US,D,20110627,000000,68.8377,69.0567,68.3696,68.7845,17854.498623625,0
+SRV.US,D,20110628,000000,68.9085,68.9766,68.3696,68.9766,12225.21402573,0
+SRV.US,D,20110629,000000,68.9766,68.9766,67.832,68.2297,12818.504359757,0
+SRV.US,D,20110630,000000,68.6149,69.8826,68.4025,69.8144,16179.76768074,0
+SRV.US,D,20110701,000000,70.1229,70.1229,68.64,69.1098,9444.3667458098,0
+SRV.US,D,20110705,000000,69.3195,69.3195,68.5599,69.3195,7106.6097153521,0
+SRV.US,D,20110706,000000,68.845,69.4071,68.5087,69.1937,6481.1336489192,0
+SRV.US,D,20110707,000000,69.3904,70.1919,69.3904,70.0046,21163.19191501,0
+SRV.US,D,20110708,000000,69.6588,69.9272,69.4416,69.5953,8665.4720215729,0
+SRV.US,D,20110711,000000,68.9085,69.3904,67.966,68.1694,11463.485025443,0
+SRV.US,D,20110712,000000,68.2297,68.5664,67.6753,68.1013,11909.793848147,0
+SRV.US,D,20110713,000000,68.0239,68.8377,67.626,68.64,11173.813433785,0
+SRV.US,D,20110714,000000,68.4481,69.0567,68.4481,68.8377,7601.197136665,0
+SRV.US,D,20110715,000000,69.3904,69.4416,68.64,69.0567,14747.502588652,0
+SRV.US,D,20110718,000000,68.7845,69.0567,68.0239,68.5058,8561.404820125,0
+SRV.US,D,20110719,000000,68.4481,69.6253,68.4481,69.1266,23892.542023081,0
+SRV.US,D,20110720,000000,69.4416,69.5953,68.3696,68.7845,5230.1815160539,0
+SRV.US,D,20110721,000000,69.4416,69.4416,66.4171,67.0247,35464.385680959,0
+SRV.US,D,20110722,000000,67.5561,68.9085,67.5561,68.707,9893.8941417537,0
+SRV.US,D,20110725,000000,68.3696,69.3195,67.626,67.7667,12235.942603199,0
+SRV.US,D,20110726,000000,67.1925,67.956,66.9156,67.1925,14299.048050453,0
+SRV.US,D,20110727,000000,67.1505,67.487,65.8634,65.9333,15123.00280006,0
+SRV.US,D,20110728,000000,65.8709,66.5672,65.8709,65.9511,22371.229738002,0
+SRV.US,D,20110729,000000,65.1782,66.9156,64.8352,66.9156,16853.522345784,0
+SRV.US,D,20110801,000000,67.3555,68.4481,67.2166,68.3696,13612.41909245,0
+SRV.US,D,20110802,000000,68.3696,68.845,67.8197,68.4481,11562.187938156,0
+SRV.US,D,20110803,000000,68.105,68.2914,66.8775,68.0239,12461.242730046,0
+SRV.US,D,20110804,000000,67.6753,67.6753,65.1291,65.5307,25060.884109436,0
+SRV.US,D,20110805,000000,65.7487,66.0889,54.1246,63.5369,54804.792284017,0
+SRV.US,D,20110808,000000,59.1095,60.8029,55.4659,56.3431,61014.492922975,0
+SRV.US,D,20110809,000000,57.6954,65.4607,57.6954,65.4607,48689.503126783,0
+SRV.US,D,20110810,000000,65.8634,65.8634,62.9738,63.9133,35428.981375311,0
+SRV.US,D,20110811,000000,63.9133,67.5561,63.9133,67.5561,15578.967342485,0
+SRV.US,D,20110812,000000,67.5356,67.5356,64.2834,65.046,20170.798499145,0
+SRV.US,D,20110815,000000,66.4777,66.6845,64.9947,66.6845,14301.193765949,0
+SRV.US,D,20110816,000000,66.6396,66.8346,64.8352,66.5672,11349.762104273,0
+SRV.US,D,20110817,000000,66.5672,67.1925,66.0188,66.6396,10348.785826432,0
+SRV.US,D,20110818,000000,64.8352,65.046,63.0251,64.7645,11668.400855096,0
+SRV.US,D,20110819,000000,64.4186,65.8709,62.6962,62.754,11089.05767178,0
+SRV.US,D,20110822,000000,64.0123,65.046,59.8578,62.0707,31984.035150071,0
+SRV.US,D,20110823,000000,62.1489,64.6301,62.1489,64.0737,18861.912047948,0
+SRV.US,D,20110824,000000,64.4186,64.4186,63.3831,63.729,13466.510438873,0
+SRV.US,D,20110825,000000,63.729,64.2834,62.6263,62.754,6805.1366884781,0
+SRV.US,D,20110826,000000,62.4157,64.7645,62.4157,63.8033,10161.035720728,0
+SRV.US,D,20110829,000000,64.7645,65.3936,63.729,64.7048,20529.132986604,0
+SRV.US,D,20110830,000000,65.3936,65.3936,64.0737,64.4186,11693.076583277,0
+SRV.US,D,20110831,000000,64.2834,65.059,63.7131,64.714,18037.95729834,0
+SRV.US,D,20110901,000000,64.5567,64.7645,63.6599,64.0737,7158.1068872025,0
+SRV.US,D,20110902,000000,63.7131,64.07,62.4388,63.9984,13407.503262795,0
+SRV.US,D,20110906,000000,62.2823,62.9738,62.2171,62.8303,11517.127912788,0
+SRV.US,D,20110907,000000,64.0123,64.2834,63.1845,64.0123,8878.9707132025,0
+SRV.US,D,20110908,000000,64.0123,64.155,63.3114,64.0123,11268.224915511,0
+SRV.US,D,20110909,000000,63.729,63.9376,63.2545,63.8845,13293.780341625,0
+SRV.US,D,20110912,000000,63.5967,64.2229,62.2171,63.3114,18432.768949194,0
+SRV.US,D,20110913,000000,63.6599,64.3561,62.9738,63.3114,19111.887902972,0
+SRV.US,D,20110914,000000,63.3114,63.8033,62.6263,62.9738,11284.317781715,0
+SRV.US,D,20110915,000000,63.8845,64.155,62.9738,63.5369,5688.2917739729,0
+SRV.US,D,20110916,000000,63.8033,64.3561,62.9738,63.5967,8506.6890750343,0
+SRV.US,D,20110919,000000,63.3114,64.5567,62.9738,64.5567,13749.74488405,0
+SRV.US,D,20110920,000000,64.155,66.0889,63.8845,64.155,18140.951642043,0
+SRV.US,D,20110921,000000,64.7048,65.6732,63.0251,64.0737,10894.870419596,0
+SRV.US,D,20110922,000000,63.4577,63.4577,61.2504,61.4564,30425.172843851,0
+SRV.US,D,20110923,000000,60.6325,61.5869,60.6325,61.2504,16251.649149781,0
+SRV.US,D,20110926,000000,61.5869,62.1489,60.213,62.1489,14608.031081556,0
+SRV.US,D,20110927,000000,62.9738,64.3561,62.2823,62.4919,10025.85564462,0
+SRV.US,D,20110928,000000,62.9189,63.1845,60.9736,61.5869,17742.921417947,0
+SRV.US,D,20110929,000000,62.4919,62.9189,60.4695,61.2504,12199.465439805,0
+SRV.US,D,20110930,000000,61.2281,61.6605,60.3575,60.4984,10692.100305433,0
+SRV.US,D,20111003,000000,59.8578,60.213,58.1196,58.6844,18177.428805436,0
+SRV.US,D,20111004,000000,57.234,57.7765,55.9002,57.6387,22822.902849438,0
+SRV.US,D,20111005,000000,57.7765,60.6846,57.7765,60.6325,21809.052278635,0
+SRV.US,D,20111006,000000,61.1042,63.9376,60.4078,63.9376,21411.022054542,0
+SRV.US,D,20111007,000000,63.729,64.5033,61.2504,62.2171,7331.9098421975,0
+SRV.US,D,20111010,000000,63.729,63.729,62.4919,62.754,10750.034623767,0
+SRV.US,D,20111011,000000,62.2171,64.4186,62.0707,63.8033,9894.9669995006,0
+SRV.US,D,20111012,000000,64.0123,65.3292,64.0123,64.5567,17410.335516414,0
+SRV.US,D,20111013,000000,63.5967,64.4186,62.4919,63.1845,11854.005245309,0
+SRV.US,D,20111014,000000,63.6599,66.1589,63.6599,64.9834,15821.433193283,0
+SRV.US,D,20111017,000000,65.1782,65.6732,64.2229,64.5567,7046.5296815266,0
+SRV.US,D,20111018,000000,64.9834,64.9834,63.0251,64.9834,11215.654885914,0
+SRV.US,D,20111019,000000,65.3292,65.6732,63.1156,63.5967,9492.6453444194,0
+SRV.US,D,20111020,000000,64.0123,64.9834,63.3114,63.5967,10309.090089798,0
+SRV.US,D,20111021,000000,64.6301,65.6732,64.2834,64.4186,16198.006262436,0
+SRV.US,D,20111024,000000,64.9191,65.046,64.2229,64.6301,15970.560420098,0
+SRV.US,D,20111025,000000,63.7923,65.1438,63.6468,64.155,15283.931462093,0
+SRV.US,D,20111026,000000,65.046,65.046,63.729,64.5033,11224.237747888,0
+SRV.US,D,20111027,000000,65.7487,65.7487,64.4186,65.6079,19365.082331234,0
+SRV.US,D,20111028,000000,65.3292,65.8167,64.8352,65.6079,7501.4213662049,0
+SRV.US,D,20111031,000000,65.292,65.429,64.4149,65.429,8665.4720215729,0
+SRV.US,D,20111101,000000,64.3561,64.714,63.1518,63.6468,11343.324957792,0
+SRV.US,D,20111102,000000,64.9191,65.3936,64.0737,64.9834,15490.993007243,0
+SRV.US,D,20111103,000000,65.637,65.637,64.3561,64.9255,14230.385154655,0
+SRV.US,D,20111104,000000,65.059,65.346,64.4215,65.059,6892.0381659755,0
+SRV.US,D,20111107,000000,65.3936,65.3936,64.6301,65.2602,7393.0627337698,0
+SRV.US,D,20111108,000000,66.4355,66.5672,65.3292,66.1589,13683.227703744,0
+SRV.US,D,20111109,000000,66.7813,66.7813,65.1438,66.0693,8654.7434441039,0
+SRV.US,D,20111110,000000,66.6967,66.7813,66.0693,66.6203,9122.5094217449,0
+SRV.US,D,20111111,000000,67.0592,67.0592,64.9834,66.4355,7925.2001762237,0
+SRV.US,D,20111114,000000,66.7881,66.7881,65.5307,66.5009,8986.2564878908,0
+SRV.US,D,20111115,000000,66.1589,66.4355,65.5307,66.213,6880.2367307596,0
+SRV.US,D,20111116,000000,66.1589,66.1589,65.046,65.046,12879.657251329,0
+SRV.US,D,20111117,000000,65.4607,66.3751,62.9738,63.6599,13180.057420457,0
+SRV.US,D,20111118,000000,64.5109,64.9947,62.9478,63.4315,16651.825089369,0
+SRV.US,D,20111121,000000,63.1845,63.729,62.6962,63.4577,8601.10055676,0
+SRV.US,D,20111122,000000,62.8303,64.6301,62.6962,64.6301,16752.673717575,0
+SRV.US,D,20111123,000000,63.9376,63.9376,62.6962,63.6599,9179.3708823298,0
+SRV.US,D,20111125,000000,63.1518,63.9274,62.9478,63.5817,4909.397049736,0
+SRV.US,D,20111128,000000,64.564,65.059,64.07,64.3561,9914.2784389446,0
+SRV.US,D,20111129,000000,64.564,65.059,63.9274,65.059,9251.252351371,0
+SRV.US,D,20111130,000000,65.9435,66.1709,64.9807,65.2892,16989.775279636,0
+SRV.US,D,20111201,000000,65.637,66.198,64.853,65.059,11001.083336537,0
+SRV.US,D,20111202,000000,66.0693,66.198,64.9255,66.198,12908.624410496,0
+SRV.US,D,20111205,000000,65.9873,66.2669,65.637,65.7796,17894.194360258,0
+SRV.US,D,20111206,000000,65.5613,67.3313,65.5613,66.7813,12438.71271736,0
+SRV.US,D,20111207,000000,66.7813,66.7813,65.9873,66.4879,11120.170546441,0
+SRV.US,D,20111208,000000,65.5613,66.1317,64.7793,65.7796,10591.251677227,0
+SRV.US,D,20111209,000000,65.4252,65.9873,64.714,65.059,14399.896678662,0
+SRV.US,D,20111212,000000,64.564,64.564,62.5189,64.2229,24336.70513029,0
+SRV.US,D,20111213,000000,64.714,64.853,63.9274,64.155,12140.458263726,0
+SRV.US,D,20111214,000000,63.9274,64.7793,62.7996,62.8798,15216.341424039,0
+SRV.US,D,20111215,000000,63.9984,64.714,62.024,62.3681,14914.868397167,0
+SRV.US,D,20111216,000000,62.7996,63.6468,62.2441,62.5189,17874.882920815,0
+SRV.US,D,20111219,000000,62.8798,63.4315,61.5234,62.2441,28082.051524659,0
+SRV.US,D,20111220,000000,63.0727,63.2405,62.1658,62.7996,19909.021208905,0
+SRV.US,D,20111221,000000,62.9478,63.8799,62.2441,63.8799,18462.808966107,0
+SRV.US,D,20111222,000000,64.07,65.1438,62.9478,64.9255,17031.616731765,0
+SRV.US,D,20111223,000000,64.714,64.9947,63.2955,64.853,15340.792922677,0
+SRV.US,D,20111227,000000,63.6468,64.3561,62.7996,63.7131,37437.371077478,0
+SRV.US,D,20111228,000000,63.2955,64.155,62.8798,63.7131,17469.342692493,0
+SRV.US,D,20111229,000000,63.3616,63.9984,63.0074,63.7131,15620.808794614,0
+SRV.US,D,20111230,000000,63.2405,63.7131,62.7167,63.0727,19360.790900248,0
+SRV.US,D,20120103,000000,63.2405,64.2834,63.0727,64.07,22106.233874521,0
+SRV.US,D,20120104,000000,64.07,65.292,63.5817,64.6478,15501.72158471,0
+SRV.US,D,20120105,000000,64.5109,64.853,64.2229,64.5109,12591.058517417,0
+SRV.US,D,20120106,000000,64.2834,65.1997,64.155,64.714,11614.757967753,0
+SRV.US,D,20120109,000000,65.1438,65.637,64.714,65.292,18431.696091447,0
+SRV.US,D,20120110,000000,65.9091,67.2688,64.714,65.059,28179.681579625,0
+SRV.US,D,20120111,000000,65.498,67.6174,65.498,67.3313,33934.490533904,0
+SRV.US,D,20120112,000000,67.3313,67.6174,66.2669,66.6203,9465.8239007475,0
+SRV.US,D,20120113,000000,66.6203,67.832,66.198,66.4879,12400.089838472,0
+SRV.US,D,20120117,000000,66.746,67.3137,66.1513,67.034,9433.6381683409,0
+SRV.US,D,20120118,000000,67.6174,67.6865,66.7813,67.3313,12681.178568157,0
+SRV.US,D,20120119,000000,67.832,67.9065,66.6967,67.2688,25979.250340768,0
+SRV.US,D,20120120,000000,66.6203,67.7667,66.3463,66.6203,17505.819855887,0
+SRV.US,D,20120123,000000,66.9849,67.3313,65.8476,65.9873,18799.686298628,0
+SRV.US,D,20120124,000000,66.2669,67.6865,65.9873,67.6865,24012.702090732,0
+SRV.US,D,20120125,000000,67.543,67.832,66.2669,66.6203,26619.746415657,0
+SRV.US,D,20120126,000000,66.3463,67.0592,66.3463,66.9081,20016.306983593,0
+SRV.US,D,20120127,000000,67.1925,67.1925,66.8233,67.1925,15558.583045296,0
+SRV.US,D,20120130,000000,66.9081,67.543,66.6967,67.543,12075.013941167,0
+SRV.US,D,20120131,000000,67.3873,67.8216,67.2455,67.6036,15045.757042285,0
+SRV.US,D,20120201,000000,67.9065,67.9065,66.554,67.1225,13594.180510753,0
+SRV.US,D,20120202,000000,67.6174,68.0425,67.1925,68.0425,21777.939403975,0
+SRV.US,D,20120203,000000,68.0314,68.9048,67.7491,68.9048,21682.455064502,0
+SRV.US,D,20120206,000000,68.5394,69.3232,68.4025,69.1741,11190.979157736,0
+SRV.US,D,20120207,000000,69.123,69.3409,68.9048,69.2784,11252.132049308,0
+SRV.US,D,20120208,000000,69.4174,69.849,67.7491,68.543,27069.2738116,0
+SRV.US,D,20120209,000000,68.543,69.4174,68.4768,69.4174,17427.501240366,0
+SRV.US,D,20120210,000000,69.5581,69.849,68.6158,69.849,20292.031424543,0
+SRV.US,D,20120213,000000,70.3756,70.5331,69.1062,69.6766,22271.453967541,0
+SRV.US,D,20120214,000000,69.4546,70.5965,69.4546,70.0875,21608.427879968,0
+SRV.US,D,20120215,000000,70.0586,71.7272,70.0586,70.7951,43785.470365783,0
+SRV.US,D,20120216,000000,71.3757,71.5855,70.7381,71.3757,22815.39284521,0
+SRV.US,D,20120217,000000,72.0301,72.609,70.8694,72.3125,24888.154012188,0
+SRV.US,D,20120221,000000,72.3758,73.1113,71.9555,72.8885,20950.766081128,0
+SRV.US,D,20120222,000000,73.0339,73.9046,72.1708,73.2474,29752.491036555,0
+SRV.US,D,20120223,000000,73.9809,74.9261,73.2474,74.6315,24984.711209408,0
+SRV.US,D,20120224,000000,75.5057,75.5057,72.965,73.2474,42879.978427414,0
+SRV.US,D,20120227,000000,71.8836,72.3125,70.5069,71.1604,31260.929028672,0
+SRV.US,D,20120228,000000,71.1604,72.2398,71.0662,72.2398,16608.910779493,0
+SRV.US,D,20120229,000000,72.4065,72.9304,71.0635,71.5239,13792.659193926,0
+SRV.US,D,20120301,000000,71.1604,72.4616,71.0662,72.2398,22403.415470408,0
+SRV.US,D,20120302,000000,72.3125,72.609,72.0301,72.0301,11575.06223112,0
+SRV.US,D,20120305,000000,71.7988,72.1708,71.289,72.0943,11036.487642184,0
+SRV.US,D,20120306,000000,72.0943,72.0943,70.646,70.8694,13070.625930274,0
+SRV.US,D,20120307,000000,71.0103,72.0301,70.9377,71.9555,9124.6551372386,0
+SRV.US,D,20120308,000000,72.3125,72.8885,72.0943,72.6779,18953.104956433,0
+SRV.US,D,20120309,000000,73.0339,74.4851,72.8885,73.8458,17260.135431851,0
+SRV.US,D,20120312,000000,74.337,74.5597,73.1925,74.0546,13484.749020571,0
+SRV.US,D,20120313,000000,74.4851,74.6315,73.2474,74.1189,15509.231588938,0
+SRV.US,D,20120314,000000,74.6315,74.6315,72.609,72.6779,15216.341424039,0
+SRV.US,D,20120315,000000,72.3758,72.609,71.7988,72.0301,9994.7427699607,0
+SRV.US,D,20120316,000000,72.8251,74.2773,72.2398,73.6136,20400.390056977,0
+SRV.US,D,20120319,000000,74.1189,74.7788,72.965,74.7788,14733.555437942,0
+SRV.US,D,20120320,000000,74.9987,74.9987,73.9809,74.337,10130.995703815,0
+SRV.US,D,20120321,000000,74.2773,74.6315,73.7489,74.5597,5977.9633656314,0
+SRV.US,D,20120322,000000,74.4068,74.6315,73.5476,74.2773,6120.6534459667,0
+SRV.US,D,20120323,000000,74.1189,74.337,73.6136,73.8458,10118.121410852,0
+SRV.US,D,20120326,000000,74.337,74.5597,73.8458,74.337,9978.6499037575,0
+SRV.US,D,20120327,000000,74.9987,74.9987,73.3976,73.6845,18664.50622252,0
+SRV.US,D,20120328,000000,72.8251,73.3976,71.7988,73.1925,22380.885457724,0
+SRV.US,D,20120329,000000,72.4616,72.7449,72.0943,72.0943,9375.7038500094,0
+SRV.US,D,20120330,000000,72.0943,72.4616,71.7988,72.1708,12338.9369469,0
+SRV.US,D,20120402,000000,72.4616,72.8885,72.0301,72.4616,11146.991990113,0
+SRV.US,D,20120403,000000,72.3758,72.5325,71.7988,71.9555,8030.3402354182,0
+SRV.US,D,20120404,000000,71.6628,71.8836,70.2908,70.4202,15982.361855315,0
+SRV.US,D,20120405,000000,70.8694,71.5202,70.7951,71.0103,12927.935849939,0
+SRV.US,D,20120409,000000,70.7951,71.0103,70.1407,70.5069,7608.7071408933,0
+SRV.US,D,20120410,000000,70.646,71.2276,68.8312,68.9801,19107.596471984,0
+SRV.US,D,20120411,000000,69.6309,70.3569,68.9048,68.9048,10329.474386989,0
+SRV.US,D,20120412,000000,69.191,69.849,68.3269,68.3269,13477.239016343,0
+SRV.US,D,20120413,000000,68.1825,69.2784,67.5252,67.8925,10208.24146159,0
+SRV.US,D,20120416,000000,68.3269,68.3269,66.8011,67.8216,20549.517283795,0
+SRV.US,D,20120417,000000,67.8049,68.9112,67.3555,68.0191,13954.660713706,0
+SRV.US,D,20120418,000000,67.8216,69.6309,67.6036,69.5581,64302.80191717,0
+SRV.US,D,20120419,000000,69.4174,69.4174,66.8775,68.1153,22693.087062067,0
+SRV.US,D,20120420,000000,68.4768,68.9801,67.034,67.4628,13005.181607714,0
+SRV.US,D,20120423,000000,67.3873,68.4041,67.3873,68.0314,12945.101573887,0
+SRV.US,D,20120424,000000,68.4041,68.543,67.4628,67.8925,7958.4587663771,0
+SRV.US,D,20120425,000000,67.8925,68.6894,67.7491,68.0314,9949.6827445916,0
+SRV.US,D,20120426,000000,68.3269,68.543,67.4628,68.0314,20423.992927409,0
+SRV.US,D,20120427,000000,68.1153,69.7726,68.1153,69.7726,9696.4883163273,0
+SRV.US,D,20120430,000000,69.191,70.1407,69.0679,69.4174,12503.084182174,0
+SRV.US,D,20120501,000000,69.7297,70.5648,69.7297,69.9664,10555.847371582,0
+SRV.US,D,20120502,000000,69.9272,70.0084,69.4174,69.5581,8357.5618482175,0
+SRV.US,D,20120503,000000,69.7297,70.098,68.4025,69.0781,13420.377555758,0
+SRV.US,D,20120504,000000,68.4768,69.5581,68.2541,69.5581,17374.931210767,0
+SRV.US,D,20120507,000000,68.9801,69.5581,68.7724,68.7724,11081.547667553,0
+SRV.US,D,20120508,000000,68.543,68.8312,65.2025,66.4459,28485.446037488,0
+SRV.US,D,20120509,000000,66.3126,66.6071,65.6434,66.5335,14443.883846283,0
+SRV.US,D,20120510,000000,66.8206,67.6465,66.8206,67.6465,10924.910436507,0
+SRV.US,D,20120511,000000,67.5011,67.5866,66.9081,67.1339,6865.2167223033,0
+SRV.US,D,20120514,000000,66.8775,67.3137,66.5831,67.034,7827.5701212574,0
+SRV.US,D,20120515,000000,66.5831,67.034,66.3779,66.5831,8985.1836301439,0
+SRV.US,D,20120516,000000,66.746,67.3137,66.6602,67.034,7825.4244057635,0
+SRV.US,D,20120517,000000,66.8011,66.8775,65.9296,66.213,6543.3593982385,0
+SRV.US,D,20120518,000000,65.7915,66.0917,64.4606,64.4606,15441.641550886,0
+SRV.US,D,20120521,000000,64.7756,65.5669,64.4968,64.9947,24643.542445899,0
+SRV.US,D,20120522,000000,65.1438,65.3536,64.7756,64.9255,12856.054380897,0
+SRV.US,D,20120523,000000,64.9051,65.4252,64.4606,65.2892,17368.494064286,0
+SRV.US,D,20120524,000000,65.046,65.7915,64.5276,65.1933,16380.392079408,0
+SRV.US,D,20120525,000000,65.4252,66.0917,64.8287,65.4252,16768.766583779,0
+SRV.US,D,20120529,000000,66.1709,68.9112,66.1709,67.2801,69864.496477012,0
+SRV.US,D,20120530,000000,67.2801,67.2801,63.1156,64.3058,102744.36784573,0
+SRV.US,D,20120531,000000,62.6737,63.5723,61.3296,62.0035,61237.647334328,0
+SRV.US,D,20120601,000000,60.367,61.9272,59.6369,61.7053,42805.951242879,0
+SRV.US,D,20120604,000000,61.7053,61.7743,59.9994,60.886,22219.956795691,0
+SRV.US,D,20120605,000000,60.5178,61.9272,60.5178,61.3296,20414.337207687,0
+SRV.US,D,20120606,000000,61.8581,62.3681,61.3296,61.7053,35590.982895093,0
+SRV.US,D,20120607,000000,62.2944,62.9738,61.3296,62.2339,23278.867391864,0
+SRV.US,D,20120608,000000,62.5265,63.8799,61.9272,63.7849,16684.010821776,0
+SRV.US,D,20120611,000000,64.8287,65.046,63.2694,63.8799,18694.546239433,0
+SRV.US,D,20120612,000000,64.1698,64.3058,62.7409,63.8799,13557.70334736,0
+SRV.US,D,20120613,000000,63.7849,64.2293,63.6347,64.0123,8691.2206074981,0
+SRV.US,D,20120614,000000,63.7849,65.046,63.7849,64.6824,8561.404820125,0
+SRV.US,D,20120615,000000,64.3738,64.9807,63.2694,63.5723,8881.1164286962,0
+SRV.US,D,20120618,000000,63.1156,63.8799,62.9738,63.4091,14181.033698296,0
+SRV.US,D,20120619,000000,63.4091,65.2892,63.4091,64.7522,12492.355604703,0
+SRV.US,D,20120620,000000,65.2892,65.346,63.9311,64.2293,15039.319895804,0
+SRV.US,D,20120621,000000,63.7027,63.7849,60.2259,60.886,44443.132164621,0
+SRV.US,D,20120622,000000,61.4098,62.4426,60.5979,62.0035,17921.015803932,0
+SRV.US,D,20120625,000000,62.2339,62.2944,60.5979,60.9698,11727.408031176,0
+SRV.US,D,20120626,000000,60.367,62.3681,59.8458,61.9272,18394.146070307,0
+SRV.US,D,20120627,000000,62.2339,63.9311,62.2339,63.6347,11342.252100046,0
+SRV.US,D,20120628,000000,63.0316,63.0316,61.3296,62.6737,16537.029310452,0
+SRV.US,D,20120629,000000,63.4091,64.7522,59.9334,60.367,37960.925657955,0
+SRV.US,D,20120702,000000,60.4357,62.7409,60.4357,62.5265,17005.86814584,0
+SRV.US,D,20120703,000000,62.9738,63.1156,62.2944,63.1156,8897.2092948995,0
+SRV.US,D,20120705,000000,63.2068,64.3738,62.9041,63.5723,15497.430153721,0
+SRV.US,D,20120706,000000,63.493,64.2293,63.2068,64.2293,11539.657925472,0
+SRV.US,D,20120709,000000,64.4606,65.046,64.2293,64.7522,10553.701656086,0
+SRV.US,D,20120710,000000,64.7522,65.346,63.7849,63.7849,18103.401620902,0
+SRV.US,D,20120711,000000,64.0123,64.5276,63.9311,64.0737,10797.24036463,0
+SRV.US,D,20120712,000000,63.7027,65.046,63.6347,64.7522,8156.9374495504,0
+SRV.US,D,20120713,000000,64.9051,65.7915,64.6078,64.8287,17600.231337613,0
+SRV.US,D,20120716,000000,64.6824,65.6434,64.6824,64.8287,7831.861552245,0
+SRV.US,D,20120717,000000,64.2293,66.1709,64.1698,65.046,19778.132563785,0
+SRV.US,D,20120718,000000,65.046,67.1339,65.046,66.9849,24137.153589371,0
+SRV.US,D,20120719,000000,66.3955,67.2018,65.4252,65.6434,19353.280896021,0
+SRV.US,D,20120720,000000,65.5008,66.5335,65.5008,66.3955,9071.0122498945,0
+SRV.US,D,20120723,000000,65.8595,66.5335,65.1933,66.5335,8324.3032580641,0
+SRV.US,D,20120724,000000,66.3126,66.8206,65.7245,66.8206,14251.842309593,0
+SRV.US,D,20120725,000000,66.9081,67.0592,65.5669,65.7915,24200.452196437,0
+SRV.US,D,20120726,000000,65.4252,66.2314,65.046,65.1933,30972.330294761,0
+SRV.US,D,20120727,000000,65.046,65.7915,64.6824,65.6434,17801.928594026,0
+SRV.US,D,20120730,000000,66.3955,66.4629,65.346,65.5669,10682.444585713,0
+SRV.US,D,20120731,000000,65.4252,65.8595,64.6824,65.8595,18704.201959156,0
+SRV.US,D,20120801,000000,65.346,67.6465,64.6824,64.7522,23630.764732841,0
+SRV.US,D,20120802,000000,64.0737,67.0592,64.0737,66.9849,24976.128347432,0
+SRV.US,D,20120803,000000,67.9446,68.0128,66.5634,67.1785,16134.707655373,0
+SRV.US,D,20120806,000000,67.8795,68.0191,66.9081,67.5011,22656.609898672,0
+SRV.US,D,20120807,000000,67.8795,68.9979,66.3126,68.1767,22104.088159027,0
+SRV.US,D,20120808,000000,67.4339,68.0191,67.2801,67.2801,10810.114657592,0
+SRV.US,D,20120809,000000,67.3555,68.2466,67.1339,67.8795,11952.708158022,0
+SRV.US,D,20120810,000000,67.8795,68.8377,67.1339,67.3555,13872.050667194,0
+SRV.US,D,20120813,000000,67.2801,68.3156,66.6071,66.9081,12834.597225958,0
+SRV.US,D,20120814,000000,67.2018,67.8049,66.9081,67.1339,10296.215796835,0
+SRV.US,D,20120815,000000,67.6465,68.7761,67.2018,68.4025,22077.266715355,0
+SRV.US,D,20120816,000000,68.5459,69.149,68.2466,69.149,15925.500394728,0
+SRV.US,D,20120817,000000,69.133,69.4341,68.8377,69.4341,18237.508839262,0
+SRV.US,D,20120820,000000,70.098,71.5239,69.6625,71.2211,44629.80941258,0
+SRV.US,D,20120821,000000,71.289,71.812,70.6236,71.4436,31577.422064002,0
+SRV.US,D,20120822,000000,71.812,71.812,68.7761,69.2935,54382.086331746,0
+SRV.US,D,20120823,000000,69.2935,69.9664,67.6465,67.6465,43205.05432472,0
+SRV.US,D,20120824,000000,67.8049,68.2466,66.7684,66.7684,59595.102123848,0
+SRV.US,D,20120827,000000,67.2663,68.5459,67.1785,68.105,24878.498292468,0
+SRV.US,D,20120828,000000,69.2394,69.4585,68.105,68.5459,19370.446619971,0
+SRV.US,D,20120829,000000,69.0892,69.0892,68.3232,68.6223,11617.976540995,0
+SRV.US,D,20120830,000000,68.2466,68.7034,68.105,68.3232,11905.502417159,0
+SRV.US,D,20120831,000000,67.5598,69.2394,66.8718,68.5459,20422.920069661,0
+SRV.US,D,20120904,000000,67.6324,69.149,67.1785,68.6223,20984.024671282,0
+SRV.US,D,20120905,000000,69.011,69.011,68.2466,68.6223,9474.4067627226,0
+SRV.US,D,20120906,000000,68.7034,69.011,67.7891,68.1767,15961.977558124,0
+SRV.US,D,20120907,000000,67.9446,69.4585,67.7891,68.3232,23169.435901681,0
+SRV.US,D,20120910,000000,69.011,69.011,68.105,68.6223,17977.877264517,0
+SRV.US,D,20120911,000000,69.149,69.2394,68.0128,68.3232,24557.713826149,0
+SRV.US,D,20120912,000000,68.4041,69.3195,68.105,68.6223,15724.875996063,0
+SRV.US,D,20120913,000000,68.9279,69.149,68.1767,68.4041,17046.636740222,0
+SRV.US,D,20120914,000000,68.1767,68.9279,68.105,68.2466,21810.125136382,0
+SRV.US,D,20120917,000000,67.4806,67.6324,65.9678,66.3463,50843.801482525,0
+SRV.US,D,20120918,000000,65.9678,67.4806,65.1894,66.5634,32735.03557289,0
+SRV.US,D,20120919,000000,66.8718,67.3313,66.4953,66.7359,19939.061225817,0
+SRV.US,D,20120920,000000,66.4226,66.9501,66.1904,66.3463,15980.216139821,0
+SRV.US,D,20120921,000000,66.4226,67.0993,66.3463,66.4953,16811.680893655,0
+SRV.US,D,20120924,000000,66.3463,66.9501,66.1904,66.4953,21586.970725029,0
+SRV.US,D,20120925,000000,66.4953,67.3313,66.4226,66.7359,14112.370802497,0
+SRV.US,D,20120926,000000,66.6425,67.4105,65.2892,65.5771,19542.103859471,0
+SRV.US,D,20120927,000000,66.0396,66.8718,65.7375,66.7359,14483.579582918,0
+SRV.US,D,20120928,000000,66.7359,67.1785,66.1159,66.7359,14159.57654336,0
+SRV.US,D,20121001,000000,67.034,67.034,65.6527,65.8782,18403.801790029,0
+SRV.US,D,20121002,000000,65.7375,66.7359,65.5008,66.4226,18570.094740796,0
+SRV.US,D,20121003,000000,66.1159,66.8718,65.9678,66.1159,9423.9824486189,0
+SRV.US,D,20121004,000000,66.1904,66.8718,66.1904,66.8718,8214.871767882,0
+SRV.US,D,20121005,000000,66.7972,68.105,66.7972,67.6324,14829.039777415,0
+SRV.US,D,20121008,000000,66.9501,67.4105,65.9678,65.9678,26767.800784727,0
+SRV.US,D,20121009,000000,65.9678,66.3463,64.6656,66.0396,27372.892553969,0
+SRV.US,D,20121010,000000,65.6527,66.8718,65.346,66.2632,20549.517283795,0
+SRV.US,D,20121011,000000,66.0396,67.0993,65.8167,66.3463,14913.795539417,0
+SRV.US,D,20121012,000000,66.2632,66.3463,65.5771,65.8782,15791.393176368,0
+SRV.US,D,20121015,000000,65.8167,65.8782,64.8222,64.8222,12573.892793466,0
+SRV.US,D,20121016,000000,65.8167,66.1904,65.346,65.6527,16834.210906339,0
+SRV.US,D,20121017,000000,65.5771,66.5634,65.5771,65.7375,10575.158811025,0
+SRV.US,D,20121018,000000,65.5771,66.9501,65.429,66.7972,15393.362952275,0
+SRV.US,D,20121019,000000,66.3463,66.3463,65.6527,65.8782,16087.501914509,0
+SRV.US,D,20121022,000000,65.6527,66.3463,65.5008,65.8782,9148.25800767,0
+SRV.US,D,20121023,000000,65.5771,65.6527,65.1315,65.1894,7931.637322705,0
+SRV.US,D,20121024,000000,65.2892,65.5008,64.8884,64.8884,13643.53196711,0
+SRV.US,D,20121025,000000,65.1315,65.9678,64.8884,65.5771,12385.069830017,0
+SRV.US,D,20121026,000000,65.1315,65.2892,63.1341,64.0598,19653.681065148,0
+SRV.US,D,20121031,000000,64.6656,64.6656,64.0598,64.2099,19333.969456575,0
+SRV.US,D,20121101,000000,63.7399,65.5771,63.7399,65.429,9775.8797895966,0
+SRV.US,D,20121102,000000,65.0422,66.7972,64.6656,65.346,13426.81470224,0
+SRV.US,D,20121105,000000,65.5771,65.7375,64.8884,64.977,6660.3008926487,0
+SRV.US,D,20121106,000000,64.977,66.8718,61.6112,63.5967,90711.195356691,0
+SRV.US,D,20121107,000000,62.6,63.2916,62.1555,63.1341,32436.781119258,0
+SRV.US,D,20121108,000000,62.8303,63.8306,62.5347,62.9264,15987.726144049,0
+SRV.US,D,20121109,000000,62.9814,62.9814,60.076,61.4677,25566.200108219,0
+SRV.US,D,20121112,000000,61.4677,61.4677,59.5606,60.2502,30448.775714283,0
+SRV.US,D,20121113,000000,59.0843,61.3855,56.6544,60.9297,51073.393040359,0
+SRV.US,D,20121114,000000,60.5477,60.6325,57.0423,57.1922,43759.721779858,0
+SRV.US,D,20121115,000000,56.7336,56.8809,53.7667,54.6017,60187.319600128,0
+SRV.US,D,20121116,000000,54.9747,62.1555,54.1387,61.7641,74997.0479381,0
+SRV.US,D,20121119,000000,63.2916,64.7411,62.7501,63.4416,39247.28209647,0
+SRV.US,D,20121120,000000,63.8306,64.2099,61.9962,63.5293,20155.778490688,0
+SRV.US,D,20121121,000000,63.8306,63.8306,62.9264,63.2916,31488.374871011,0
+SRV.US,D,20121123,000000,63.0522,63.2916,60.7741,61.0017,28931.75486019,0
+SRV.US,D,20121126,000000,59.6445,61.0809,59.2614,60.3221,34571.768035554,0
+SRV.US,D,20121127,000000,59.5606,61.1516,59.4738,60.1609,24070.636409063,0
+SRV.US,D,20121128,000000,59.4738,59.7702,58.1848,58.5771,42339.258122985,0
+SRV.US,D,20121129,000000,58.9611,60.1609,58.403,59.4738,22798.22712126,0
+SRV.US,D,20121130,000000,60.5477,60.5477,58.3272,58.5771,23631.837590589,0
+SRV.US,D,20121203,000000,58.5771,59.4738,58.0981,58.9611,24934.286895302,0
+SRV.US,D,20121204,000000,58.7785,60.4695,58.7785,59.5606,19542.103859471,0
+SRV.US,D,20121205,000000,59.5606,60.6984,59.1765,59.8578,20133.248478003,0
+SRV.US,D,20121206,000000,59.9502,60.1609,58.5771,59.1765,14325.869494127,0
+SRV.US,D,20121207,000000,59.7702,60.0034,58.703,59.4738,13798.023482661,0
+SRV.US,D,20121210,000000,59.1765,60.076,58.5771,59.7702,16780.568018994,0
+SRV.US,D,20121211,000000,59.5606,60.6325,59.2614,59.7702,14344.108075824,0
+SRV.US,D,20121212,000000,57.7327,60.076,57.7327,59.7702,18898.389211341,0
+SRV.US,D,20121213,000000,60.3221,60.3884,58.0981,58.403,25726.055912503,0
+SRV.US,D,20121214,000000,58.4784,58.6405,57.5733,57.6413,31254.491882193,0
+SRV.US,D,20121217,000000,57.291,58.0748,54.629,56.5778,65830.551348732,0
+SRV.US,D,20121218,000000,56.7531,58.6341,55.4166,57.9294,62746.085326444,0
+SRV.US,D,20121219,000000,58.3124,62.1694,57.2238,57.8438,21577.315005308,0
+SRV.US,D,20121220,000000,58.8727,58.8727,55.2385,56.892,35839.885892368,0
+SRV.US,D,20121221,000000,57.2238,57.5361,55.8041,56.1938,40420.988471558,0
+SRV.US,D,20121224,000000,55.0931,56.972,55.0931,56.8361,20266.282838616,0
+SRV.US,D,20121226,000000,56.4418,57.1417,55.958,56.507,17442.521248822,0
+SRV.US,D,20121227,000000,55.958,57.7625,55.0194,57.7625,28944.629153154,0
+SRV.US,D,20121228,000000,55.7352,56.2591,55.0931,56.2591,32316.621051606,0
+SRV.US,D,20121231,000000,55.8041,57.1417,55.4166,56.3504,25375.231429273,0
+SRV.US,D,20130102,000000,58.1521,59.4039,57.7625,58.9641,36162.816074181,0
+SRV.US,D,20130103,000000,58.5595,60.5178,58.2556,59.8941,42246.992356753,0
+SRV.US,D,20130104,000000,59.8941,59.8941,58.7748,59.6556,33747.813285947,0
+SRV.US,D,20130107,000000,59.8941,60.1171,59.1831,60.1171,20735.121674006,0
+SRV.US,D,20130108,000000,59.7227,59.9781,59.1831,59.3332,26155.199011257,0
+SRV.US,D,20130109,000000,59.8038,60.3641,59.2782,60.3641,29019.729195434,0
+SRV.US,D,20130110,000000,60.6727,60.6727,59.8941,60.4285,24741.172500865,0
+SRV.US,D,20130111,000000,60.5178,60.7629,60.2913,60.7629,24102.82214147,0
+SRV.US,D,20130114,000000,60.8235,61.6148,60.1171,61.6148,20391.807195003,0
+SRV.US,D,20130115,000000,61.3828,61.3828,59.4039,60.1171,50072.416762518,0
+SRV.US,D,20130116,000000,60.1171,60.6727,59.8038,60.5178,19552.832436939,0
+SRV.US,D,20130117,000000,60.6045,61.3018,60.5178,61.3018,23658.659034262,0
+SRV.US,D,20130118,000000,61.4677,62.1694,61.0704,61.695,18140.951642043,0
+SRV.US,D,20130122,000000,61.2261,63.1117,61.2261,62.7958,31516.269172431,0
+SRV.US,D,20130123,000000,63.0157,63.507,62.8862,63.1117,17352.401198084,0
+SRV.US,D,20130124,000000,62.9609,63.507,62.8862,63.1117,14468.559574461,0
+SRV.US,D,20130125,000000,63.3346,64.0598,63.2731,63.9004,13469.729012114,0
+SRV.US,D,20130128,000000,63.9666,64.2135,63.3346,64.2135,15759.207443964,0
+SRV.US,D,20130129,000000,64.2834,65.4682,64.0598,64.9219,20254.481403403,0
+SRV.US,D,20130130,000000,64.8352,65.6993,64.2834,64.3628,26007.144642188,0
+SRV.US,D,20130131,000000,64.9219,65.6257,64.3628,65.386,22969.884360762,0
+SRV.US,D,20130201,000000,65.6993,66.2464,64.6824,65.937,28793.356210842,0
+SRV.US,D,20130204,000000,65.3153,66.0188,64.6824,64.9947,21224.344806583,0
+SRV.US,D,20130205,000000,64.9947,65.6993,64.6824,65.2388,17900.631506741,0
+SRV.US,D,20130206,000000,65.1513,66.0188,65.1513,65.6993,14856.934078834,0
+SRV.US,D,20130207,000000,65.937,66.0188,64.756,64.756,21810.125136382,0
+SRV.US,D,20130208,000000,64.6078,66.3341,64.5239,65.386,40696.712912508,0
+SRV.US,D,20130211,000000,65.3153,65.937,65.1513,65.8539,18427.404660459,0
+SRV.US,D,20130212,000000,66.0188,66.6462,65.937,66.1765,22591.165576113,0
+SRV.US,D,20130213,000000,66.2464,67.1225,66.2464,67.1225,21816.562282863,0
+SRV.US,D,20130214,000000,66.8775,67.5075,66.6462,67.0489,19137.636488897,0
+SRV.US,D,20130215,000000,67.0489,67.1225,65.2388,65.4682,19789.933998999,0
+SRV.US,D,20130219,000000,66.0188,66.7386,65.2388,65.937,20856.354599403,0
+SRV.US,D,20130220,000000,65.937,66.5596,65.6993,66.2464,17783.69001233,0
+SRV.US,D,20130221,000000,66.4171,66.4171,64.6824,64.756,24032.013530176,0
+SRV.US,D,20130222,000000,65.4682,66.0188,64.5239,65.4682,16243.066287806,0
+SRV.US,D,20130225,000000,65.937,65.937,65.2388,65.6993,16779.495161247,0
+SRV.US,D,20130226,000000,65.827,65.8987,64.6116,65.0198,19769.54970181,0
+SRV.US,D,20130227,000000,65.0198,66.2166,64.853,66.0731,13242.283169775,0
+SRV.US,D,20130228,000000,65.4252,67.1925,65.4252,66.7937,14707.806852018,0
+SRV.US,D,20130301,000000,66.2166,66.8718,65.9845,66.4738,12136.166832739,0
+SRV.US,D,20130304,000000,65.9845,66.5512,65.6619,65.827,18376.980346357,0
+SRV.US,D,20130305,000000,65.8987,66.6305,65.1744,65.5884,17351.328340337,0
+SRV.US,D,20130306,000000,65.5008,65.5008,64.5305,64.9369,39273.030682392,0
+SRV.US,D,20130307,000000,64.7718,65.1744,64.5305,64.6945,19621.495332741,0
+SRV.US,D,20130308,000000,64.7718,65.0198,64.6945,64.853,14198.199422248,0
+SRV.US,D,20130311,000000,64.3665,65.0198,64.2135,64.6116,29016.510622193,0
+SRV.US,D,20130312,000000,64.6116,64.6116,63.893,64.454,27645.398421676,0
+SRV.US,D,20130313,000000,64.454,65.2676,64.2834,64.6116,19474.513821417,0
+SRV.US,D,20130314,000000,64.6116,64.7718,61.9476,62.0268,59215.310481453,0
+SRV.US,D,20130315,000000,62.6737,63.5723,61.9476,63.4856,25168.169884125,0
+SRV.US,D,20130318,000000,63.315,64.2135,62.6,64.1297,13478.311874088,0
+SRV.US,D,20130319,000000,63.9562,64.2135,62.6737,63.315,14181.033698296,0
+SRV.US,D,20130320,000000,63.9562,64.2834,63.1631,63.8108,20312.415721732,0
+SRV.US,D,20130321,000000,63.893,65.0999,63.315,65.0198,20044.201285011,0
+SRV.US,D,20130322,000000,65.0999,65.8987,64.853,65.827,9263.0537865865,0
+SRV.US,D,20130325,000000,65.4252,65.4252,64.454,64.6945,21931.35806178,0
+SRV.US,D,20130326,000000,64.6945,65.4252,64.6945,65.2676,15563.94733403,0
+SRV.US,D,20130327,000000,64.6945,65.1744,64.0496,65.0198,12682.251425901,0
+SRV.US,D,20130328,000000,64.6945,65.7514,64.6945,65.6619,13984.700730618,0
+SRV.US,D,20130401,000000,65.5008,65.827,65.0198,65.5884,11205.999166192,0
+SRV.US,D,20130402,000000,65.3431,65.827,65.0198,65.3431,12129.729686257,0
+SRV.US,D,20130403,000000,65.1744,65.1744,62.6737,63.8108,25637.008719512,0
+SRV.US,D,20130404,000000,63.5723,64.1297,63.1631,63.7186,15173.427114164,0
+SRV.US,D,20130405,000000,62.6737,64.0496,62.6,63.9562,13932.13070102,0
+SRV.US,D,20130408,000000,64.2834,64.7718,63.645,64.6116,10825.134666049,0
+SRV.US,D,20130409,000000,64.853,65.4252,64.2135,65.4252,9933.5898783883,0
+SRV.US,D,20130410,000000,65.2676,65.5884,64.6116,65.5884,13191.858855671,0
+SRV.US,D,20130411,000000,65.3431,66.0731,65.0198,65.827,8889.6992906713,0
+SRV.US,D,20130412,000000,65.4252,65.827,65.1744,65.5884,5523.0716809528,0
+SRV.US,D,20130415,000000,64.9369,65.2676,64.454,64.6116,10402.428713776,0
+SRV.US,D,20130416,000000,64.6945,65.2676,64.5305,65.0999,11024.686206968,0
+SRV.US,D,20130417,000000,64.5305,64.7718,63.9562,64.5305,26006.071784439,0
+SRV.US,D,20130418,000000,63.8108,64.6116,62.8378,63.2471,38112.198600267,0
+SRV.US,D,20130419,000000,63.2471,65.1744,63.1631,64.6945,17588.429902398,0
+SRV.US,D,20130422,000000,65.1744,65.2676,64.2834,64.6116,8388.674722877,0
+SRV.US,D,20130423,000000,64.6116,64.6945,63.5723,64.2834,16544.539314681,0
+SRV.US,D,20130424,000000,64.2135,64.2135,63.8108,63.893,11075.110521071,0
+SRV.US,D,20130425,000000,64.3665,64.3665,62.6737,63.1631,34006.372002944,0
+SRV.US,D,20130426,000000,63.3941,64.3665,62.9301,64.2834,19220.246535406,0
+SRV.US,D,20130429,000000,64.5305,65.3431,63.9562,64.6945,21835.873722306,0
+SRV.US,D,20130430,000000,64.9369,65.0198,64.2135,64.853,11177.032007026,0
+SRV.US,D,20130501,000000,64.6945,65.2676,63.9562,64.454,12848.544376669,0
+SRV.US,D,20130502,000000,64.454,64.6945,64.2834,64.2834,11492.452184609,0
+SRV.US,D,20130503,000000,64.853,64.853,64.2135,64.5305,7321.1812647286,0
+SRV.US,D,20130506,000000,64.5305,65.1744,63.9562,65.0198,14050.145053176,0
+SRV.US,D,20130507,000000,65.0999,65.0999,64.6116,64.6945,17443.594106569,0
+SRV.US,D,20130508,000000,64.5305,65.2676,64.3665,65.1744,21349.869162969,0
+SRV.US,D,20130509,000000,65.0999,65.827,64.853,65.7514,14875.17266053,0
+SRV.US,D,20130510,000000,65.827,65.827,65.1744,65.6619,6989.6682209417,0
+SRV.US,D,20130513,000000,65.3431,66.6305,65.1744,66.2166,23032.110110081,0
+SRV.US,D,20130514,000000,66.6305,66.8718,66.2166,66.6305,14851.569790099,0
+SRV.US,D,20130515,000000,66.5512,66.7937,65.4252,66.2166,15497.430153721,0
+SRV.US,D,20130516,000000,66.2166,67.4479,66.2166,67.0453,26992.028053826,0
+SRV.US,D,20130517,000000,67.6036,67.8414,67.1189,67.8414,18567.949025301,0
+SRV.US,D,20130520,000000,67.8414,68.1694,67.0453,67.6036,17771.888577115,0
+SRV.US,D,20130521,000000,68.0033,68.3269,66.9566,67.4479,15151.969959227,0
+SRV.US,D,20130522,000000,67.8414,68.6587,67.0453,67.1189,13146.798830302,0
+SRV.US,D,20130523,000000,67.1925,68.3269,66.6305,68.0975,19150.51078186,0
+SRV.US,D,20130524,000000,68.0033,68.8143,67.6036,68.8143,20656.803058483,0
+SRV.US,D,20130528,000000,69.0705,69.0705,65.827,67.2801,36354.857610872,0
+SRV.US,D,20130529,000000,67.5189,67.927,66.9566,67.7667,18542.200439377,0
+SRV.US,D,20130530,000000,68.0033,68.2466,66.4738,66.7217,15858.983214423,0
+SRV.US,D,20130531,000000,66.9372,67.709,66.4291,67.1132,17335.235474133,0
+SRV.US,D,20130603,000000,67.3622,67.4479,65.8987,66.7937,23803.494830091,0
+SRV.US,D,20130604,000000,67.0453,67.6753,66.2166,66.7937,18622.664770391,0
+SRV.US,D,20130605,000000,67.1189,67.4479,65.5008,65.7514,30458.431434005,0
+SRV.US,D,20130606,000000,66.0731,67.6036,65.5884,67.1925,19412.288072099,0
+SRV.US,D,20130607,000000,67.1189,67.8414,66.6305,67.6036,22476.369797196,0
+SRV.US,D,20130610,000000,68.1516,68.1516,64.9871,65.5613,51299.766024951,0
+SRV.US,D,20130611,000000,65.4867,66.4813,65.401,65.401,20498.020111944,0
+SRV.US,D,20130612,000000,66.0731,66.899,65.6462,66.6462,11023.613349221,0
+SRV.US,D,20130613,000000,67.0657,67.2289,65.6462,67.2289,13784.07633195,0
+SRV.US,D,20130614,000000,66.7422,67.9783,66.4098,66.4098,8273.8789439606,0
+SRV.US,D,20130617,000000,67.3137,67.9783,63.069,64.166,71213.078664843,0
+SRV.US,D,20130618,000000,63.7363,66.0731,63.7363,65.7414,22726.345652219,0
+SRV.US,D,20130619,000000,65.7414,66.4813,65.5613,66.4098,15213.1228508,0
+SRV.US,D,20130620,000000,66.4098,66.8075,63.9107,65.5613,24070.636409063,0
+SRV.US,D,20130621,000000,66.1513,66.4098,64.6591,65.5613,14523.275319554,0
+SRV.US,D,20130624,000000,65.2426,65.2426,63.3178,63.7363,13785.149189698,0
+SRV.US,D,20130625,000000,63.7363,64.5006,63.1631,64.166,14749.648304145,0
+SRV.US,D,20130626,000000,64.564,67.0657,64.564,66.0731,14309.776627922,0
+SRV.US,D,20130627,000000,66.899,67.0657,65.9807,66.4813,7827.5701212574,0
+SRV.US,D,20130628,000000,66.0731,66.9829,66.0731,66.7422,9618.1697008048,0
+SRV.US,D,20130701,000000,66.8075,67.9783,66.3163,66.4098,13877.41495593,0
+SRV.US,D,20130702,000000,66.6462,66.6462,65.4867,65.7414,7449.9241943547,0
+SRV.US,D,20130703,000000,64.6591,65.401,64.6591,64.9089,7363.0227168571,0
+SRV.US,D,20130705,000000,64.9871,65.3218,63.2545,63.4967,21490.41352781,0
+SRV.US,D,20130708,000000,63.9107,64.6591,63.4967,64.4111,17965.002971553,0
+SRV.US,D,20130709,000000,64.5006,66.2186,64.3256,65.4867,17756.868568658,0
+SRV.US,D,20130710,000000,65.7414,65.9807,65.0655,65.4867,14067.310777128,0
+SRV.US,D,20130711,000000,66.0731,66.4098,65.5613,66.4098,8302.8461031263,0
+SRV.US,D,20130712,000000,66.4813,66.8075,65.5613,65.8958,7418.8113196949,0
+SRV.US,D,20130715,000000,66.1513,66.1513,65.5613,66.0731,7441.3413323794,0
+SRV.US,D,20130716,000000,66.4098,66.5596,65.401,66.0731,14117.735091231,0
+SRV.US,D,20130717,000000,66.6462,67.9783,66.4813,67.3956,23658.659034262,0
+SRV.US,D,20130718,000000,67.6389,68.4768,67.0657,67.8106,17734.338555973,0
+SRV.US,D,20130719,000000,67.8925,68.3921,67.8106,68.0564,9668.5940149083,0
+SRV.US,D,20130722,000000,67.733,68.4768,67.733,68.2244,9842.3969699034,0
+SRV.US,D,20130723,000000,68.4768,68.8088,67.8925,68.2244,16435.107824499,0
+SRV.US,D,20130724,000000,68.5496,68.64,67.6389,68.3017,9081.7408273633,0
+SRV.US,D,20130725,000000,67.8925,68.3017,66.4813,67.4731,20737.267389499,0
+SRV.US,D,20130726,000000,67.6389,67.9783,66.8075,67.8106,8704.0949004605,0
+SRV.US,D,20130729,000000,67.3956,68.4768,66.899,67.0657,8627.9220004319,0
+SRV.US,D,20130730,000000,67.0657,67.8106,66.4813,67.6389,14732.482580195,0
+SRV.US,D,20130731,000000,67.8106,68.0564,67.2289,67.6389,15750.624581988,0
+SRV.US,D,20130801,000000,68.1516,68.3017,67.6389,67.8925,7526.0970943833,0
+SRV.US,D,20130802,000000,68.3017,68.3017,67.3956,67.3956,7021.8539533482,0
+SRV.US,D,20130805,000000,67.4731,67.9783,67.2289,67.733,15369.760081844,0
+SRV.US,D,20130806,000000,67.2289,67.9783,66.9829,67.5598,5350.3415837048,0
+SRV.US,D,20130807,000000,66.899,68.2244,66.899,67.8106,18344.794613952,0
+SRV.US,D,20130808,000000,68.3921,68.3921,67.3137,67.8106,6158.2034671076,0
+SRV.US,D,20130809,000000,67.8925,67.8925,67.0657,67.3956,6188.2434840203,0
+SRV.US,D,20130812,000000,66.9829,67.5598,66.8075,66.8075,7260.0283731563,0
+SRV.US,D,20130813,000000,66.9829,67.5598,66.5596,67.2289,8415.4961665492,0
+SRV.US,D,20130814,000000,67.4731,67.6389,66.6462,67.1478,17374.931210767,0
+SRV.US,D,20130815,000000,67.0657,67.3956,66.4813,66.5596,11013.957629498,0
+SRV.US,D,20130816,000000,66.6462,66.8075,65.9807,66.0731,20629.981614811,0
+SRV.US,D,20130819,000000,65.9807,66.4098,65.6462,65.6462,8381.1647186489,0
+SRV.US,D,20130820,000000,65.7414,67.3137,65.6462,66.1513,24939.651184038,0
+SRV.US,D,20130821,000000,65.8958,67.1478,65.8958,66.1513,10392.772994055,0
+SRV.US,D,20130822,000000,66.7422,67.8925,66.4813,67.2289,6648.4994574331,0
+SRV.US,D,20130823,000000,67.3956,67.3956,66.3163,67.2289,15310.752905766,0
+SRV.US,D,20130826,000000,67.2289,67.9783,66.9829,67.5598,12738.04002874,0
+SRV.US,D,20130827,000000,66.9829,67.6389,66.8075,67.3137,5223.7443695726,0
+SRV.US,D,20130828,000000,67.3956,67.5598,66.6462,67.1478,4499.5653904268,0
+SRV.US,D,20130829,000000,67.2289,67.3137,65.8958,66.899,15559.655903042,0
+SRV.US,D,20130830,000000,67.1478,67.1478,65.827,66.0731,11910.866705894,0
+SRV.US,D,20130903,000000,66.4291,66.9372,66.1737,66.1737,13421.450413505,0
+SRV.US,D,20130904,000000,66.5904,67.034,66.3463,66.4291,9175.0794513422,0
+SRV.US,D,20130905,000000,66.7813,67.034,66.4291,66.7813,8795.2878089457,0
+SRV.US,D,20130906,000000,67.1925,67.461,66.3463,67.034,9806.992664256,0
+SRV.US,D,20130909,000000,66.7422,67.3137,66.4098,66.899,9440.0753148222,0
+SRV.US,D,20130910,000000,67.1925,67.1925,66.3463,66.5083,23071.805846715,0
+SRV.US,D,20130911,000000,66.4098,66.7422,65.7414,66.3163,20750.141682461,0
+SRV.US,D,20130912,000000,66.3163,66.5596,65.8958,66.2186,11908.720990399,0
+SRV.US,D,20130913,000000,66.4291,67.034,66.1737,66.9372,12920.42584571,0
+SRV.US,D,20130916,000000,67.461,67.7909,67.461,67.461,24286.280816187,0
+SRV.US,D,20130917,000000,67.8813,67.8813,67.461,67.5317,15882.586084853,0
+SRV.US,D,20130918,000000,67.709,68.2206,67.3659,68.1422,22184.552490043,0
+SRV.US,D,20130919,000000,67.966,68.1422,67.709,67.7909,17452.176968544,0
+SRV.US,D,20130920,000000,68.6521,68.901,68.0464,68.5534,20355.330031607,0
+SRV.US,D,20130923,000000,68.5534,68.5534,67.966,68.0464,11623.340829731,0
+SRV.US,D,20130924,000000,67.966,68.1422,67.6204,67.6204,11856.150960802,0
+SRV.US,D,20130925,000000,67.6204,68.5534,67.5317,68.2981,17130.319644479,0
+SRV.US,D,20130926,000000,68.2206,68.2206,67.966,68.1422,4571.4468594679,0
+SRV.US,D,20130927,000000,67.966,68.2981,67.8813,68.0464,7003.6153716513,0
+SRV.US,D,20130930,000000,67.966,68.2206,67.8813,68.1422,11734.918035404,0
+SRV.US,D,20131001,000000,67.8813,68.2206,67.6204,68.2206,7579.7399817274,0
+SRV.US,D,20131002,000000,67.709,68.2206,67.461,67.5317,19355.426611513,0
+SRV.US,D,20131003,000000,67.6204,67.8813,67.5317,67.6204,7532.5342408646,0
+SRV.US,D,20131004,000000,67.8813,67.8813,67.461,67.7909,10546.191651859,0
+SRV.US,D,20131007,000000,67.6204,68.0464,67.6204,67.966,8206.2889059069,0
+SRV.US,D,20131008,000000,67.7909,67.966,67.461,67.461,15117.638511326,0
+SRV.US,D,20131009,000000,67.5317,67.709,67.034,67.1132,19518.500989041,0
+SRV.US,D,20131010,000000,67.461,68.2206,67.1925,68.2206,11925.88671435,0
+SRV.US,D,20131011,000000,67.461,67.7909,67.461,67.7909,15001.769874663,0
+SRV.US,D,20131014,000000,67.5317,68.1422,67.5317,68.1422,9268.4180753208,0
+SRV.US,D,20131015,000000,68.0464,68.2206,67.461,67.6204,9750.1312036715,0
+SRV.US,D,20131016,000000,67.6204,67.966,67.5317,67.6204,8626.8491426849,0
+SRV.US,D,20131017,000000,67.8813,68.2206,67.6204,67.8813,10054.822803786,0
+SRV.US,D,20131018,000000,68.1422,68.5534,67.966,68.4806,11025.759064716,0
+SRV.US,D,20131021,000000,68.2206,68.4806,68.0464,68.2981,7790.0201001165,0
+SRV.US,D,20131022,000000,68.1422,69.0855,68.0464,68.5534,23794.911968115,0
+SRV.US,D,20131023,000000,68.1422,68.901,68.1422,68.2206,16436.180682246,0
+SRV.US,D,20131024,000000,68.2206,68.6521,68.1422,68.2981,9666.4482994145,0
+SRV.US,D,20131025,000000,68.901,69.4174,68.901,69.2459,9493.7182021664,0
+SRV.US,D,20131028,000000,68.901,69.2459,68.2981,68.3921,11514.982197294,0
+SRV.US,D,20131029,000000,68.6521,68.738,68.2981,68.5534,11190.979157736,0
+SRV.US,D,20131030,000000,68.6521,68.6521,68.1422,68.2981,10517.224492693,0
+SRV.US,D,20131031,000000,68.2981,68.6521,68.2206,68.6521,7939.147326933,0
+SRV.US,D,20131101,000000,68.4806,68.6521,68.1422,68.3921,7911.2530255141,0
+SRV.US,D,20131104,000000,68.5534,68.9905,68.0464,68.9905,9023.8065090316,0
+SRV.US,D,20131105,000000,68.4806,68.6521,68.1422,68.3921,4993.0799539928,0
+SRV.US,D,20131106,000000,68.738,68.738,67.8813,67.966,20298.468571022,0
+SRV.US,D,20131107,000000,68.3921,68.3921,67.8813,67.966,8825.3278258584,0
+SRV.US,D,20131108,000000,68.0464,68.2981,67.8813,67.966,5429.7330569742,0
+SRV.US,D,20131111,000000,67.966,68.1422,67.8813,67.966,4893.3041835327,0
+SRV.US,D,20131112,000000,67.966,67.966,67.8813,67.8813,11133.044839403,0
+SRV.US,D,20131113,000000,67.8813,68.1422,67.8813,67.8813,9588.1296838919,0
+SRV.US,D,20131114,000000,67.8813,69.3336,67.8813,69.3336,16518.790728755,0
+SRV.US,D,20131115,000000,69.4174,69.4985,68.738,68.9905,7366.2412900977,0
+SRV.US,D,20131118,000000,68.8143,69.4985,68.8143,69.3336,9710.4354670366,0
+SRV.US,D,20131119,000000,69.3336,69.6728,68.9905,69.5953,11325.086376095,0
+SRV.US,D,20131120,000000,69.5953,69.5953,68.4806,68.738,6154.984893867,0
+SRV.US,D,20131121,000000,68.738,68.9905,68.5534,68.6521,10357.368688408,0
+SRV.US,D,20131122,000000,69.0855,69.147,67.8813,69.0855,12893.604402038,0
+SRV.US,D,20131125,000000,69.0855,69.0855,68.2981,68.5534,9131.09228372,0
+SRV.US,D,20131126,000000,68.5534,69.0855,68.3921,69.0855,6244.0320868582,0
+SRV.US,D,20131127,000000,69.4174,69.4985,68.4806,68.8143,12802.411493554,0
+SRV.US,D,20131129,000000,68.5534,69.147,68.3921,69.0855,7652.6943085154,0
+SRV.US,D,20131202,000000,69.147,69.6728,68.9905,68.9905,8872.5335667213,0
+SRV.US,D,20131203,000000,68.9905,69.0855,68.4806,68.4806,6579.8365616327,0
+SRV.US,D,20131204,000000,68.4806,69.4174,68.2981,69.147,13926.766412286,0
+SRV.US,D,20131205,000000,69.147,69.147,68.2981,68.3921,12137.239690486,0
+SRV.US,D,20131206,000000,68.5534,68.738,68.2981,68.4806,9960.4113220603,0
+SRV.US,D,20131209,000000,68.4806,69.7538,68.2981,69.7538,10402.428713776,0
+SRV.US,D,20131210,000000,70.0186,70.0186,68.5534,69.4985,15246.381440951,0
+SRV.US,D,20131211,000000,69.147,69.5953,68.5534,68.738,14116.662233485,0
+SRV.US,D,20131212,000000,68.2981,69.4985,68.2981,69.4985,23775.60052867,0
+SRV.US,D,20131213,000000,69.4985,69.5953,69.147,69.5953,11697.368014263,0
+SRV.US,D,20131216,000000,70.6812,72.0022,70.3383,70.6812,31485.156297772,0
+SRV.US,D,20131217,000000,70.9478,71.1212,69.4472,70.2423,34595.370905985,0
+SRV.US,D,20131218,000000,70.6812,70.8694,69.5338,69.9907,17044.491024728,0
+SRV.US,D,20131219,000000,69.8927,70.1576,69.4472,69.4472,29149.544982807,0
+SRV.US,D,20131220,000000,70.1576,70.7727,69.4472,69.7194,20720.10166555,0
+SRV.US,D,20131223,000000,70.2423,70.5173,69.7194,69.8043,19829.629735636,0
+SRV.US,D,20131224,000000,70.0586,70.8694,69.8927,70.1576,12592.131375166,0
+SRV.US,D,20131226,000000,70.0586,70.412,70.0586,70.2423,13592.034795258,0
+SRV.US,D,20131227,000000,70.2423,70.6812,69.8927,70.5173,12303.532641252,0
+SRV.US,D,20131230,000000,70.5929,70.5929,69.9907,70.0586,12541.707061061,0
+SRV.US,D,20131231,000000,70.4147,70.5173,69.9907,70.4147,16357.862066723,0
+SRV.US,D,20140102,000000,70.0586,70.1576,69.8043,69.8927,17753.649995416,0
+SRV.US,D,20140103,000000,70.1576,70.1576,69.5338,70.0586,15498.50301147,0
+SRV.US,D,20140106,000000,70.1576,70.5173,69.8927,69.8927,9670.7397304021,0
+SRV.US,D,20140107,000000,70.0586,70.5929,69.9907,70.5929,11030.050495702,0
+SRV.US,D,20140108,000000,70.7727,71.1212,70.0586,71.1212,13507.279033254,0
+SRV.US,D,20140109,000000,70.8694,70.8694,70.2423,70.412,8223.4546298571,0
+SRV.US,D,20140110,000000,70.5929,70.6812,70.2423,70.2423,7513.2228014207,0
+SRV.US,D,20140113,000000,70.3383,70.412,69.9907,70.0586,7331.9098421975,0
+SRV.US,D,20140114,000000,70.2423,70.3383,69.9907,70.0586,7590.4685591962,0
+SRV.US,D,20140115,000000,70.3383,70.6812,69.8927,69.9907,10142.797139031,0
+SRV.US,D,20140116,000000,70.0586,70.412,69.9907,70.412,10540.827363124,0
+SRV.US,D,20140117,000000,70.412,70.5929,70.1576,70.1576,6343.8078573183,0
+SRV.US,D,20140121,000000,70.3383,70.6812,70.0586,70.6812,21879.860889931,0
+SRV.US,D,20140122,000000,70.6812,70.9478,70.412,70.5929,10150.307143259,0
+SRV.US,D,20140123,000000,70.6812,70.6812,69.9907,70.0586,19070.046450843,0
+SRV.US,D,20140124,000000,70.0586,70.2423,69.8043,69.8043,8945.4878935092,0
+SRV.US,D,20140127,000000,69.8927,70.1576,69.8043,70.1576,16729.070847144,0
+SRV.US,D,20140128,000000,70.2423,70.9478,69.8043,70.6812,10855.174682961,0
+SRV.US,D,20140129,000000,70.412,71.289,70.2423,71.2117,6488.6436531475,0
+SRV.US,D,20140130,000000,71.289,73.7489,71.289,73.5001,25484.662919455,0
+SRV.US,D,20140131,000000,72.8754,73.6622,71.4756,71.7307,10703.901740652,0
+SRV.US,D,20140203,000000,72.0869,72.4421,70.3383,70.7727,11897.99241293,0
+SRV.US,D,20140204,000000,70.7727,72.8009,70.7727,71.825,8712.6777624356,0
+SRV.US,D,20140205,000000,71.7307,72.0869,71.7307,71.9136,5005.9542469554,0
+SRV.US,D,20140206,000000,71.9136,72.3525,71.5677,71.6516,7344.78413516,0
+SRV.US,D,20140207,000000,72.0022,72.1782,71.5677,71.5677,5208.7243611165,0
+SRV.US,D,20140210,000000,71.6516,71.7307,71.289,71.6516,5028.4842596399,0
+SRV.US,D,20140211,000000,71.386,72.0022,71.2117,71.2117,10540.827363124,0
+SRV.US,D,20140212,000000,71.2117,71.6516,71.1212,71.386,10559.065944821,0
+SRV.US,D,20140213,000000,71.289,73.5001,71.289,72.8754,15110.128507099,0
+SRV.US,D,20140214,000000,72.8754,73.047,71.825,72.1782,8301.7732453795,0
+SRV.US,D,20140218,000000,73.3109,73.7489,72.5297,73.4075,11607.247963526,0
+SRV.US,D,20140219,000000,73.7489,73.7489,72.0022,72.3525,10634.165987102,0
+SRV.US,D,20140220,000000,72.8754,72.965,72.0022,72.5297,6834.1038476438,0
+SRV.US,D,20140221,000000,72.6985,72.8754,71.7307,72.0022,16534.88359496,0
+SRV.US,D,20140224,000000,72.6985,74.1067,72.5297,72.8009,26289.306229619,0
+SRV.US,D,20140225,000000,73.9343,73.9343,72.618,73.2334,16279.543451202,0
+SRV.US,D,20140226,000000,74.3576,74.8076,73.9922,74.0825,9835.9598234219,0
+SRV.US,D,20140227,000000,74.1768,74.3576,73.9922,74.0825,11337.960669058,0
+SRV.US,D,20140228,000000,73.9046,75.076,73.5476,73.7303,15578.967342485,0
+SRV.US,D,20140303,000000,73.4496,73.7303,73.3629,73.4496,8035.7045241525,0
+SRV.US,D,20140304,000000,73.6388,74.3576,73.5476,73.9922,12355.029813103,0
+SRV.US,D,20140305,000000,73.8178,73.9922,73.4496,73.7303,5991.9105163407,0
+SRV.US,D,20140306,000000,73.8178,74.3576,73.2679,74.1768,11374.437832453,0
+SRV.US,D,20140307,000000,73.9922,74.2773,73.5476,74.0825,5951.1419219591,0
+SRV.US,D,20140310,000000,74.0825,74.2773,73.9922,73.9922,6120.6534459667,0
+SRV.US,D,20140311,000000,74.0825,74.1768,73.8178,73.9922,4998.4442427272,0
+SRV.US,D,20140312,000000,73.6388,73.9046,73.196,73.3629,26048.986094315,0
+SRV.US,D,20140313,000000,73.6388,73.6388,73.0925,73.0925,17864.154343345,0
+SRV.US,D,20140314,000000,73.2679,73.4496,73.196,73.4496,4849.3170159105,0
+SRV.US,D,20140317,000000,73.5476,73.6388,73.2679,73.2679,10321.964382759,0
+SRV.US,D,20140318,000000,73.2679,73.6388,73.2679,73.5476,5371.7987386426,0
+SRV.US,D,20140319,000000,73.7303,73.8178,73.2679,73.5476,12851.762949911,0
+SRV.US,D,20140320,000000,74.0825,74.7125,73.6388,74.6315,16856.740919024,0
+SRV.US,D,20140321,000000,74.6315,75.076,74.4442,74.8076,10669.570292749,0
+SRV.US,D,20140324,000000,74.8991,75.5365,74.8076,75.5365,12287.439775049,0
+SRV.US,D,20140325,000000,75.8032,76.1695,75.447,75.447,21063.416144552,0
+SRV.US,D,20140326,000000,75.8983,76.0687,73.7303,73.9046,20592.43159367,0
+SRV.US,D,20140327,000000,73.9922,74.0825,73.3629,73.9046,11496.743615596,0
+SRV.US,D,20140328,000000,74.1768,74.6315,73.5476,73.9046,15331.137202956,0
+SRV.US,D,20140331,000000,74.1768,74.3576,73.8178,74.0825,10584.814530747,0
+SRV.US,D,20140401,000000,74.3576,74.8991,74.1768,74.4442,7788.9472423696,0
+SRV.US,D,20140402,000000,74.2773,74.8076,73.9922,74.4442,9848.8341163847,0
+SRV.US,D,20140403,000000,74.7125,74.8076,73.9046,74.1768,6680.6851898397,0
+SRV.US,D,20140404,000000,74.0825,74.1768,73.8178,73.8178,4786.0184088444,0
+SRV.US,D,20140407,000000,73.8178,74.0825,73.4496,73.7303,6268.7078150366,0
+SRV.US,D,20140408,000000,73.8178,73.8178,73.4496,73.7303,7709.5557691002,0
+SRV.US,D,20140409,000000,73.7303,74.4442,73.6388,73.9922,6749.3480856401,0
+SRV.US,D,20140410,000000,73.9922,74.3576,73.8178,74.1768,7513.2228014207,0
+SRV.US,D,20140411,000000,73.9922,73.9922,73.7303,73.9922,5704.384640176,0
+SRV.US,D,20140414,000000,73.9046,73.9922,73.7303,73.9046,7831.861552245,0
+SRV.US,D,20140415,000000,73.7303,74.2773,73.6388,74.2773,8458.4104764245,0
+SRV.US,D,20140416,000000,74.1768,74.1768,73.8178,73.9046,11411.987853592,0
+SRV.US,D,20140417,000000,73.8178,74.4442,73.8178,73.9922,19230.975112875,0
+SRV.US,D,20140421,000000,74.4442,74.8991,73.9922,74.8991,9624.6068472862,0
+SRV.US,D,20140422,000000,75.175,75.175,74.6315,74.8991,7439.1956168855,0
+SRV.US,D,20140423,000000,74.8991,74.9912,74.5467,74.9912,8451.9733299432,0
+SRV.US,D,20140424,000000,75.175,75.3473,74.7125,74.7125,5753.7360965327,0
+SRV.US,D,20140425,000000,74.8991,75.2616,74.4442,74.8991,5175.4657709629,0
+SRV.US,D,20140428,000000,75.2616,75.9821,74.8991,75.3473,16244.139145553,0
+SRV.US,D,20140429,000000,75.7127,75.7127,74.4442,74.6315,7698.8271916314,0
+SRV.US,D,20140430,000000,74.6315,75.175,74.6315,74.8991,5549.8931246249,0
+SRV.US,D,20140501,000000,75.175,75.447,74.8076,75.175,4495.2739594392,0
+SRV.US,D,20140502,000000,75.175,75.2616,74.8076,74.9912,3221.7918138893,0
+SRV.US,D,20140505,000000,75.2616,76.2515,74.9912,75.076,8104.3674199531,0
+SRV.US,D,20140506,000000,75.447,75.447,74.9912,75.2616,4291.4309875314,0
+SRV.US,D,20140507,000000,75.2616,76.2515,75.175,76.2515,5352.4872991985,0
+SRV.US,D,20140508,000000,76.2515,76.5302,75.7127,76.0687,10496.840195502,0
+SRV.US,D,20140509,000000,76.1695,78.5184,76.0687,76.3447,35066.355456866,0
+SRV.US,D,20140512,000000,76.5302,77.4176,76.3447,76.5302,8279.243232695,0
+SRV.US,D,20140513,000000,76.5302,77.4176,76.2515,76.6056,15282.858604347,0
+SRV.US,D,20140514,000000,76.8807,77.6032,76.4322,76.5302,4954.457075105,0
+SRV.US,D,20140515,000000,76.5302,76.7957,76.3447,76.5302,6122.7991614605,0
+SRV.US,D,20140516,000000,76.7957,77.9617,76.5302,77.5165,9009.8593583222,0
+SRV.US,D,20140519,000000,77.9617,80.6761,77.6032,80.2204,33931.271960664,0
+SRV.US,D,20140520,000000,79.9575,80.3191,78.152,78.4195,10721.0674646,0
+SRV.US,D,20140521,000000,78.054,78.152,77.343,77.6943,11258.56919579,0
+SRV.US,D,20140522,000000,77.9617,79.4121,77.6943,78.7839,13970.753579909,0
+SRV.US,D,20140523,000000,78.2369,79.4989,78.054,79.4121,10850.883251974,0
+SRV.US,D,20140527,000000,79.7757,81.3975,79.4121,79.4121,25490.02720819,0
+SRV.US,D,20140528,000000,79.4121,81.4768,79.4121,79.8596,11952.708158022,0
+SRV.US,D,20140529,000000,79.6834,81.212,79.6834,80.3191,9805.9198065093,0
+SRV.US,D,20140530,000000,80.3191,81.0395,79.9575,80.2204,6554.0879757074,0
+SRV.US,D,20140602,000000,80.1308,80.5829,79.3144,80.4021,12890.385828797,0
+SRV.US,D,20140603,000000,80.4869,81.4768,80.1308,81.3975,7131.2854435303,0
+SRV.US,D,20140604,000000,81.4768,82.1068,79.9575,81.6846,10000.107058695,0
+SRV.US,D,20140605,000000,80.8439,82.6755,79.9575,82.6755,7390.9170182759,0
+SRV.US,D,20140606,000000,82.4749,82.6755,81.7544,82.2,6284.8006812398,0
+SRV.US,D,20140609,000000,82.311,83.3848,81.942,82.0398,13715.41343615,0
+SRV.US,D,20140610,000000,82.2681,82.2681,81.1385,81.9988,11745.646612874,0
+SRV.US,D,20140611,000000,81.8822,81.8822,80.4963,80.9725,15389.071521288,0
+SRV.US,D,20140612,000000,81.4254,81.4254,79.6686,79.852,6844.8324251126,0
+SRV.US,D,20140613,000000,79.5706,80.2204,78.8464,79.3889,7071.2054097047,0
+SRV.US,D,20140616,000000,78.9246,80.2204,78.645,79.2109,8242.7660693009,0
+SRV.US,D,20140617,000000,79.5706,80.2204,78.9246,79.9453,6973.5753547385,0
+SRV.US,D,20140618,000000,79.6686,80.4963,79.2109,80.4963,7080.8611294269,0
+SRV.US,D,20140619,000000,80.3191,80.9725,80.0431,80.9725,6857.7067180753,0
+SRV.US,D,20140620,000000,82.8107,83.3775,81.8822,82.3585,20313.488579481,0
+SRV.US,D,20140623,000000,81.9988,83.0921,81.4254,82.4405,11506.399335319,0
+SRV.US,D,20140624,000000,82.5253,82.5253,80.1308,80.4086,14015.813605277,0
+SRV.US,D,20140625,000000,80.1308,80.8598,79.9453,80.691,6457.530778488,0
+SRV.US,D,20140626,000000,80.4963,81.4254,79.6686,80.8598,4413.736770676,0
+SRV.US,D,20140627,000000,81.1385,81.7854,81.1385,81.4254,2193.9940923756,0
+SRV.US,D,20140630,000000,81.6165,81.7854,81.4254,81.721,2542.6728601123,0
+SRV.US,D,20140701,000000,81.8822,83.1872,81.7854,83.1872,6868.435295544,0
+SRV.US,D,20140702,000000,82.8107,83.2758,82.4405,83.2758,8797.4335244394,0
+SRV.US,D,20140703,000000,82.999,83.1872,82.5253,83.0921,5218.3800808383,0
+SRV.US,D,20140707,000000,82.7183,82.999,81.7854,81.8822,7746.0329324942,0
+SRV.US,D,20140708,000000,81.9988,82.2681,80.2204,80.5912,9439.0024570754,0
+SRV.US,D,20140709,000000,80.4086,82.3585,79.852,80.2204,16160.456241297,0
+SRV.US,D,20140710,000000,79.7655,80.4086,77.259,78.0905,29083.0278025,0
+SRV.US,D,20140711,000000,77.9106,79.293,77.9106,78.4727,19594.673889069,0
+SRV.US,D,20140714,000000,78.7438,79.293,78.5584,79.1147,9585.9839683983,0
+SRV.US,D,20140715,000000,79.3889,80.0431,78.9246,79.9453,8695.5120384857,0
+SRV.US,D,20140716,000000,79.9453,81.2381,79.9453,80.8598,7929.4916072112,0
+SRV.US,D,20140717,000000,80.7898,81.4254,80.3191,80.8598,7802.894393079,0
+SRV.US,D,20140718,000000,80.5912,81.2381,80.4963,80.9725,5014.5371089305,0
+SRV.US,D,20140721,000000,80.8598,81.4254,80.4963,81.4254,5505.9059570029,0
+SRV.US,D,20140722,000000,81.062,81.7854,80.7898,81.2381,11453.829305721,0
+SRV.US,D,20140723,000000,81.2381,81.4254,80.9725,81.062,3424.56192805,0
+SRV.US,D,20140724,000000,80.9725,81.2381,80.5912,80.691,3913.7850606285,0
+SRV.US,D,20140725,000000,80.691,80.8598,80.0431,80.1308,5531.6545429281,0
+SRV.US,D,20140728,000000,80.4963,80.691,79.852,80.691,5075.6900005029,0
+SRV.US,D,20140729,000000,80.7898,82.2681,80.691,81.2381,8681.5648877761,0
+SRV.US,D,20140730,000000,81.2381,81.6165,80.1308,80.2204,4913.6884807235,0
+SRV.US,D,20140731,000000,79.4857,80.5912,78.2834,79.2109,13068.480214779,0
+SRV.US,D,20140801,000000,78.7438,79.3889,78.2834,78.2834,4907.2513342422,0
+SRV.US,D,20140804,000000,78.7438,79.2109,78.3739,78.5584,5151.8629005316,0
+SRV.US,D,20140805,000000,78.645,78.9246,78.2834,78.8464,4529.6054073394,0
+SRV.US,D,20140806,000000,78.8464,79.5706,78.7438,79.5706,5306.3544160827,0
+SRV.US,D,20140807,000000,79.5706,79.852,78.3739,78.5584,4963.0399370801,0
+SRV.US,D,20140808,000000,78.5584,79.5706,78.5584,79.1147,3387.0119069092,0
+SRV.US,D,20140811,000000,79.7655,80.7898,79.5706,80.3191,11179.177722519,0
+SRV.US,D,20140812,000000,80.4963,81.4254,79.7655,81.2381,10163.181436222,0
+SRV.US,D,20140813,000000,80.9725,81.3511,80.4086,80.8598,7883.3587240953,0
+SRV.US,D,20140814,000000,80.5912,81.2381,80.4963,80.4963,5034.9214061212,0
+SRV.US,D,20140815,000000,80.4963,81.8822,80.3191,81.8822,4878.2841750763,0
+SRV.US,D,20140818,000000,82.3585,82.3585,81.4254,81.5149,6277.2906770116,0
+SRV.US,D,20140819,000000,81.4254,81.9988,80.9725,81.7854,4230.2780959592,0
+SRV.US,D,20140820,000000,81.8822,82.2681,81.5149,82.1572,2612.4086136597,0
+SRV.US,D,20140821,000000,82.1572,82.1572,80.9725,81.9988,5443.6802076837,0
+SRV.US,D,20140822,000000,81.6165,82.1572,81.5149,82.0723,5608.9003007035,0
+SRV.US,D,20140825,000000,81.9988,82.3585,81.3511,81.4254,11931.251003084,0
+SRV.US,D,20140826,000000,81.3511,82.2681,81.3511,82.2681,7336.2012731849,0
+SRV.US,D,20140827,000000,82.0723,82.999,82.0723,82.7183,7483.1827845079,0
+SRV.US,D,20140828,000000,82.1572,82.1572,81.4254,81.5149,7423.1027506824,0
+SRV.US,D,20140829,000000,81.4254,82.8107,81.4254,82.2681,6826.5938434156,0
+SRV.US,D,20140902,000000,82.2681,82.5253,82.0723,82.5253,4371.8953185477,0
+SRV.US,D,20140903,000000,82.4405,83.0921,82.4405,83.0921,8781.340658236,0
+SRV.US,D,20140904,000000,82.999,83.0921,82.4405,82.9067,7239.6440759656,0
+SRV.US,D,20140905,000000,82.6427,82.7183,81.8822,82.7183,7243.935506953,0
+SRV.US,D,20140908,000000,82.3585,82.9067,82.0723,82.8107,6266.5620995428,0
+SRV.US,D,20140909,000000,82.4405,82.9067,82.3585,82.6427,3569.3977238792,0
+SRV.US,D,20140910,000000,82.3585,82.9067,82.3585,82.7183,4513.5125411362,0
+SRV.US,D,20140911,000000,82.1572,83.1872,82.1572,82.999,9116.0722752636,0
+SRV.US,D,20140912,000000,82.6427,82.999,81.3511,81.9988,12092.179665115,0
+SRV.US,D,20140915,000000,82.8107,83.0921,80.691,82.9067,14569.40820267,0
+SRV.US,D,20140916,000000,81.7285,83.3344,81.7285,82.7593,12450.514152577,0
+SRV.US,D,20140917,000000,83.2329,83.2329,81.242,82.5767,7782.5100958881,0
+SRV.US,D,20140918,000000,82.4749,82.6838,81.8021,82.5767,6314.8406981524,0
+SRV.US,D,20140919,000000,82.9551,82.9551,81.8021,82.4749,7402.7184534916,0
+SRV.US,D,20140922,000000,81.9065,82.3036,80.6761,81.3585,8340.3961242671,0
+SRV.US,D,20140923,000000,83.5189,83.5189,80.7824,81.3585,17732.19284048,0
+SRV.US,D,20140924,000000,81.9065,82.5767,80.8561,80.8561,10447.488739145,0
+SRV.US,D,20140925,000000,81.062,81.4293,80.3005,81.1421,14023.323609505,0
+SRV.US,D,20140926,000000,81.3585,81.7285,80.6761,81.7285,15318.262909993,0
+SRV.US,D,20140929,000000,81.1421,82.1806,81.1421,81.7285,7315.8169759942,0
+SRV.US,D,20140930,000000,82.0891,82.3828,81.4293,81.9065,9812.3569529906,0
+SRV.US,D,20141001,000000,81.7285,82.0891,80.6761,80.8561,12394.725549738,0
+SRV.US,D,20141002,000000,81.062,81.5244,78.8743,79.0619,21140.661902328,0
+SRV.US,D,20141003,000000,79.4579,80.0135,78.3031,78.5006,23892.542023081,0
+SRV.US,D,20141006,000000,78.8743,79.4579,77.839,77.9208,44353.012113885,0
+SRV.US,D,20141007,000000,77.9208,78.2115,77.7223,77.9208,20829.53315573,0
+SRV.US,D,20141008,000000,77.839,78.3998,77.7223,78.3998,11252.132049308,0
+SRV.US,D,20141009,000000,78.5006,78.6722,77.7223,78.0139,18134.514495561,0
+SRV.US,D,20141010,000000,77.839,78.0139,77.3551,77.3551,43458.248752984,0
+SRV.US,D,20141013,000000,77.3551,77.839,77.2563,77.4482,20537.715848579,0
+SRV.US,D,20141014,000000,77.6394,77.839,77.0699,77.4482,30536.750049526,0
+SRV.US,D,20141015,000000,77.0699,79.6294,76.8788,79.4579,52722.375397318,0
+SRV.US,D,20141016,000000,78.3998,79.8205,77.9208,78.9545,18010.062996922,0
+SRV.US,D,20141017,000000,79.5437,81.637,79.5437,80.3005,11983.821032681,0
+SRV.US,D,20141020,000000,79.6294,79.8205,78.5855,78.8743,16091.793345497,0
+SRV.US,D,20141021,000000,79.6294,80.3005,79.4579,79.9109,10627.728840622,0
+SRV.US,D,20141022,000000,79.8205,80.3005,78.8743,79.0619,6041.2619726974,0
+SRV.US,D,20141023,000000,79.2511,80.1942,78.7839,78.7839,9814.5026684845,0
+SRV.US,D,20141024,000000,78.7839,81.5244,78.7839,80.0135,13719.704867139,0
+SRV.US,D,20141027,000000,80.113,80.6761,78.7839,78.7839,5868.5318754492,0
+SRV.US,D,20141028,000000,79.3431,79.4579,77.6394,78.3031,19569.998160889,0
+SRV.US,D,20141029,000000,78.3031,78.6722,77.839,78.1157,7652.6943085154,0
+SRV.US,D,20141030,000000,77.9208,78.2115,77.4482,77.547,7398.4270225041,0
+SRV.US,D,20141031,000000,78.2115,78.2115,77.547,77.9208,6442.5107700315,0
+SRV.US,D,20141103,000000,77.839,78.3998,77.839,78.0139,5402.9116133021,0
+SRV.US,D,20141104,000000,78.3031,78.3031,76.8788,77.0699,20128.957047016,0
+SRV.US,D,20141105,000000,77.2563,77.547,76.5937,77.1583,20126.811331523,0
+SRV.US,D,20141106,000000,77.0699,78.1157,76.8788,77.839,8892.917863912,0
+SRV.US,D,20141107,000000,77.9208,78.5855,77.6394,78.3998,4599.3411608869,0
+SRV.US,D,20141110,000000,78.5006,79.4579,78.2115,79.2511,10760.763201235,0
+SRV.US,D,20141111,000000,78.8743,79.8205,78.6722,78.7839,4057.5479987111,0
+SRV.US,D,20141112,000000,78.3031,79.167,78.3031,78.9545,6400.6693179032,0
+SRV.US,D,20141113,000000,78.7839,79.0619,77.1583,77.3551,18688.109092953,0
+SRV.US,D,20141114,000000,77.3551,77.6394,76.7855,77.3551,8710.5320469419,0
+SRV.US,D,20141117,000000,77.2563,77.547,77.1583,77.4482,18369.470342129,0
+SRV.US,D,20141118,000000,77.6394,79.4579,77.1583,79.2511,11209.217739431,0
+SRV.US,D,20141119,000000,78.9545,78.9545,76.9805,77.3551,11343.324957792,0
+SRV.US,D,20141120,000000,77.2563,78.5006,77.2563,78.2115,14049.072195432,0
+SRV.US,D,20141121,000000,78.7839,79.7345,78.5006,78.5855,7500.348508458,0
+SRV.US,D,20141124,000000,78.9545,79.6294,78.3031,79.2511,8860.7321315055,0
+SRV.US,D,20141125,000000,78.9545,79.167,77.839,78.0139,16071.409048305,0
+SRV.US,D,20141126,000000,78.3031,78.7839,78.3031,78.6722,7427.3941816701,0
+SRV.US,D,20141128,000000,77.6394,78.0139,76.6906,76.8788,15018.935598612,0
+SRV.US,D,20141201,000000,76.8788,76.8788,76.023,76.5033,43580.554536128,0
+SRV.US,D,20141202,000000,75.9272,76.5937,75.175,75.3568,45138.343984603,0
+SRV.US,D,20141203,000000,75.3568,75.9272,74.6921,75.076,19868.252614524,0
+SRV.US,D,20141204,000000,74.7937,75.076,74.3117,74.7937,16597.109344278,0
+SRV.US,D,20141205,000000,74.4068,75.5562,74.2325,74.7937,26793.549370652,0
+SRV.US,D,20141208,000000,74.1263,74.5085,66.7359,67.1944,62342.690813616,0
+SRV.US,D,20141209,000000,65.8634,65.8634,59.3266,60.5626,73948.865919396,0
+SRV.US,D,20141210,000000,59.4039,64.1726,59.3266,60.9364,47991.072733564,0
+SRV.US,D,20141211,000000,60.749,66.4421,60.749,63.5967,32711.432702457,0
+SRV.US,D,20141212,000000,61.3119,63.3028,61.2234,62.271,26350.45912119,0
+SRV.US,D,20141215,000000,62.6486,63.0141,60.2764,61.7855,29569.032361838,0
+SRV.US,D,20141216,000000,60.061,63.2292,59.4738,59.5912,34253.129284729,0
+SRV.US,D,20141217,000000,59.3703,64.7821,59.3703,63.4074,31422.930548454,0
+SRV.US,D,20141218,000000,64.7821,66.4629,62.6233,63.9984,32225.42814312,0
+SRV.US,D,20141219,000000,64.3925,66.3714,62.6233,63.2292,18547.564728111,0
+SRV.US,D,20141222,000000,62.9301,63.2292,59.9781,63.1156,28519.777485387,0
+SRV.US,D,20141223,000000,65.8634,65.8634,62.134,64.2025,44186.719163117,0
+SRV.US,D,20141224,000000,63.6041,65.5735,63.6041,64.3925,13830.209215066,0
+SRV.US,D,20141226,000000,64.3925,64.688,61.3437,61.3437,16151.87337932,0
+SRV.US,D,20141229,000000,60.7629,60.9587,59.9781,60.2727,13643.53196711,0
+SRV.US,D,20141230,000000,60.061,61.8386,58.7785,59.1895,36918.107927986,0
+SRV.US,D,20141231,000000,58.6881,59.0739,57.1231,58.0049,48850.431788815,0
+SRV.US,D,20150102,000000,58.2043,62.326,58.0944,60.5652,13992.210734847,0
+SRV.US,D,20150105,000000,59.9781,60.9587,58.9967,59.2986,10815.478946325,0
+SRV.US,D,20150106,000000,58.608,60.2727,57.1231,57.6106,22351.918298557,0
+SRV.US,D,20150107,000000,58.4896,59.4738,57.7159,59.2986,22861.525728326,0
+SRV.US,D,20150108,000000,60.1644,60.9587,59.7601,60.5652,16082.137625774,0
+SRV.US,D,20150109,000000,59.9781,61.5384,59.0739,60.9587,12831.378652718,0
+SRV.US,D,20150112,000000,60.061,60.061,58.3041,58.6881,11518.200770534,0
+SRV.US,D,20150113,000000,58.6881,60.2727,56.522,57.1231,30991.641734206,0
+SRV.US,D,20150114,000000,56.04,57.3077,55.0623,55.4491,15989.871859543,0
+SRV.US,D,20150115,000000,56.522,57.4157,54.5496,56.223,11452.756447975,0
+SRV.US,D,20150116,000000,56.4418,58.3041,56.4418,58.2043,6345.9535728121,0
+SRV.US,D,20150120,000000,58.9967,62.134,58.2043,60.4543,41438.057615603,0
+SRV.US,D,20150121,000000,60.4543,62.821,60.4543,60.9587,9514.1024993572,0
+SRV.US,D,20150122,000000,62.326,63.8073,60.6559,63.4074,20124.665616028,0
+SRV.US,D,20150123,000000,56.522,57.7159,45.0311,45.7209,251210.71429036,0
+SRV.US,D,20150126,000000,41.2936,42.9609,40.3099,41.4734,261745.10450701,0
+SRV.US,D,20150127,000000,41.0959,41.1882,39.5151,40.6066,116936.13012149,0
+SRV.US,D,20150128,000000,41.2936,41.2936,40.4108,40.6066,38827.794717437,0
+SRV.US,D,20150129,000000,40.6066,40.6968,39.9167,40.6066,42500.186785018,0
+SRV.US,D,20150130,000000,40.4936,40.9961,39.8189,40.6066,32508.662588297,0
+SRV.US,D,20150202,000000,40.9961,41.8722,40.6066,41.8722,38450.148790535,0
+SRV.US,D,20150203,000000,42.272,43.5547,42.0738,43.0636,41947.665045373,0
+SRV.US,D,20150204,000000,42.6637,42.7643,41.781,42.272,17852.352908131,0
+SRV.US,D,20150205,000000,42.272,43.3544,42.1799,43.3544,21221.126233342,0
+SRV.US,D,20150206,000000,44.141,44.141,42.8658,43.2656,20873.520323353,0
+SRV.US,D,20150209,000000,42.7643,43.1585,42.6637,43.0636,19339.33374531,0
+SRV.US,D,20150210,000000,42.5629,43.0636,42.272,42.9609,20261.991407629,0
+SRV.US,D,20150211,000000,42.272,42.7643,42.0738,42.0738,15289.295750827,0
+SRV.US,D,20150212,000000,42.272,43.3544,42.272,43.2656,23191.965914368,0
+SRV.US,D,20150213,000000,43.2656,44.0414,43.2656,43.7383,21487.19495457,0
+SRV.US,D,20150217,000000,42.5629,43.7383,42.0738,42.7643,58440.707188204,0
+SRV.US,D,20150218,000000,42.272,42.9609,41.781,42.272,40198.906917954,0
+SRV.US,D,20150219,000000,41.9888,42.7643,41.3968,42.7643,27380.402558197,0
+SRV.US,D,20150220,000000,42.6637,43.0636,42.0738,43.0636,14043.707906696,0
+SRV.US,D,20150223,000000,42.272,42.8658,42.272,42.7643,16333.186338545,0
+SRV.US,D,20150224,000000,42.4671,43.0636,42.3699,42.6637,18566.876167555,0
+SRV.US,D,20150225,000000,42.6637,43.1585,42.3699,43.1585,38111.12574252,0
+SRV.US,D,20150226,000000,42.6637,43.0636,42.3699,42.7643,25191.772754557,0
+SRV.US,D,20150227,000000,42.4671,42.8658,42.272,42.7643,30352.218517063,0
+SRV.US,D,20150302,000000,42.5629,42.7643,42.1799,42.3699,22154.512473131,0
+SRV.US,D,20150303,000000,41.9888,42.4671,41.6821,42.4671,22659.828471913,0
+SRV.US,D,20150304,000000,42.272,42.3699,41.5899,42.1799,30222.40272969,0
+SRV.US,D,20150305,000000,42.0738,42.4671,41.9888,42.272,14517.911030819,0
+SRV.US,D,20150306,000000,42.272,42.3699,41.2936,42.1799,28440.386012117,0
+SRV.US,D,20150309,000000,42.0231,42.629,41.4314,42.0231,29162.41927577,0
+SRV.US,D,20150310,000000,41.3353,41.9328,40.9355,41.7277,19279.253711485,0
+SRV.US,D,20150311,000000,41.5172,41.5172,41.0343,41.4314,18667.724795762,0
+SRV.US,D,20150312,000000,41.4314,41.6374,40.6354,40.8191,32551.576898173,0
+SRV.US,D,20150313,000000,40.6354,40.8191,39.9418,40.7361,18414.530367497,0
+SRV.US,D,20150316,000000,41.7101,41.7101,39.5124,40.5031,41924.062174941,0
+SRV.US,D,20150317,000000,40.0118,40.4183,39.7034,40.3139,22120.181025232,0
+SRV.US,D,20150318,000000,39.9167,41.0138,39.5124,40.8051,21773.647972988,0
+SRV.US,D,20150319,000000,40.3139,40.4183,39.7034,40.3139,11465.630740937,0
+SRV.US,D,20150320,000000,40.6159,40.6159,40.0118,40.5031,19342.552318552,0
+SRV.US,D,20150323,000000,40.3139,40.9217,40.0118,40.9217,18474.610401323,0
+SRV.US,D,20150324,000000,40.8051,40.8051,40.3139,40.5031,16494.115000577,0
+SRV.US,D,20150325,000000,40.4183,40.7117,39.7034,40.7117,16332.113480798,0
+SRV.US,D,20150326,000000,40.7117,40.7117,40.3139,40.6159,21722.150801138,0
+SRV.US,D,20150327,000000,40.3139,40.5031,40.0118,40.2197,12329.281227179,0
+SRV.US,D,20150330,000000,40.2197,40.7117,40.2197,40.7117,13476.166158596,0
+SRV.US,D,20150331,000000,40.8051,40.9217,40.3139,40.6159,20832.751728971,0
+SRV.US,D,20150401,000000,40.6159,40.8051,40.4183,40.8051,15983.434713061,0
+SRV.US,D,20150402,000000,40.6159,41.0138,40.6159,41.0138,8466.9933383994,0
+SRV.US,D,20150406,000000,40.7117,41.3176,40.7117,41.0138,23361.477438374,0
+SRV.US,D,20150407,000000,40.9217,41.3176,40.9217,41.2097,16474.803561133,0
+SRV.US,D,20150408,000000,41.0138,41.2097,40.8051,41.0138,13515.86189523,0
+SRV.US,D,20150409,000000,40.9217,41.2097,40.8051,41.0138,10542.973078618,0
+SRV.US,D,20150410,000000,41.106,41.2097,40.8051,41.2097,36379.533339051,0
+SRV.US,D,20150413,000000,40.9217,41.2097,40.7117,40.9217,14237.895158882,0
+SRV.US,D,20150414,000000,40.7117,41.2097,40.7117,41.106,21524.74497571,0
+SRV.US,D,20150415,000000,41.4006,41.891,41.1853,41.6011,36374.169050316,0
+SRV.US,D,20150416,000000,41.6011,41.891,41.4828,41.891,21149.244764301,0
+SRV.US,D,20150417,000000,41.891,41.891,41.2961,41.6011,14652.018249179,0
+SRV.US,D,20150420,000000,41.4828,41.891,41.4006,41.6011,13578.087644549,0
+SRV.US,D,20150421,000000,41.6953,41.7875,41.2961,41.6011,30924.051696152,0
+SRV.US,D,20150422,000000,41.7875,41.7875,41.2961,41.4828,11437.736439517,0
+SRV.US,D,20150423,000000,41.4006,41.891,41.4006,41.7875,18056.195880038,0
+SRV.US,D,20150424,000000,41.6953,41.891,41.4828,41.891,23959.059203388,0
+SRV.US,D,20150427,000000,41.7875,41.891,41.4828,41.6953,13656.406260073,0
+SRV.US,D,20150428,000000,41.4828,41.6953,41.2961,41.6011,8033.5588086587,0
+SRV.US,D,20150429,000000,41.1853,41.9972,41.1853,41.891,27499.489768101,0
+SRV.US,D,20150430,000000,41.6953,41.9972,41.6953,41.9972,10608.417401178,0
+SRV.US,D,20150501,000000,41.891,42.0942,41.6011,42.0942,16434.034966751,0
+SRV.US,D,20150504,000000,41.891,41.9972,41.6953,41.7875,13743.30773757,0
+SRV.US,D,20150505,000000,41.891,41.9972,41.6011,41.6953,9635.335424755,0
+SRV.US,D,20150506,000000,41.6011,41.9972,40.8909,41.1853,19447.692377746,0
+SRV.US,D,20150507,000000,40.9933,40.9933,40.3828,40.5963,20578.484442959,0
+SRV.US,D,20150508,000000,40.6903,41.093,40.5963,40.7855,20715.810234562,0
+SRV.US,D,20150511,000000,40.4834,40.6903,40.3828,40.5963,26840.755111516,0
+SRV.US,D,20150512,000000,40.3828,41.2961,40.3828,41.2961,74512.116236508,0
+SRV.US,D,20150513,000000,41.4828,41.9972,41.1853,41.7875,21161.046199518,0
+SRV.US,D,20150514,000000,41.6953,41.7875,41.2961,41.6953,15212.049993053,0
+SRV.US,D,20150515,000000,41.5759,41.8722,41.3792,41.8722,23523.478958153,0
+SRV.US,D,20150518,000000,41.6756,42.0774,41.4621,41.7744,10114.902837612,0
+SRV.US,D,20150519,000000,41.0762,41.6756,41.0762,41.4621,18958.469245166,0
+SRV.US,D,20150520,000000,41.4621,41.5759,41.2748,41.5759,19839.285455357,0
+SRV.US,D,20150521,000000,41.5759,41.8722,41.4621,41.8722,25546.888668775,0
+SRV.US,D,20150522,000000,41.6756,41.985,41.4621,41.8722,15298.951470548,0
+SRV.US,D,20150526,000000,41.8722,41.8722,41.2748,41.4621,14380.585239217,0
+SRV.US,D,20150527,000000,41.2748,41.5759,41.1602,41.3792,10917.40043228,0
+SRV.US,D,20150528,000000,41.2748,41.3792,40.7734,41.0762,12916.134414723,0
+SRV.US,D,20150529,000000,41.2748,41.2748,40.8582,41.0762,11348.689246526,0
+SRV.US,D,20150601,000000,40.8582,41.0762,40.668,40.7734,15950.176122907,0
+SRV.US,D,20150602,000000,40.668,40.9644,40.668,40.7734,5246.2743822572,0
+SRV.US,D,20150603,000000,40.668,40.8582,40.1619,40.1619,11801.435215711,0
+SRV.US,D,20150604,000000,40.1619,40.1619,39.4583,39.5551,16372.882075179,0
+SRV.US,D,20150605,000000,39.3594,39.8562,39.2567,39.5551,10643.821706826,0
+SRV.US,D,20150608,000000,39.5551,39.8562,39.1552,39.2567,9552.7253782449,0
+SRV.US,D,20150609,000000,39.2567,39.5551,39.0499,39.2567,19295.346577688,0
+SRV.US,D,20150610,000000,39.5551,39.6605,39.2567,39.4583,13920.329265804,0
+SRV.US,D,20150611,000000,39.2567,39.3594,39.1552,39.1552,9519.4667880915,0
+SRV.US,D,20150612,000000,38.9472,39.1552,38.7461,39.0499,13618.856238931,0
+SRV.US,D,20150615,000000,39.0257,39.5338,38.925,39.131,9940.0270248696,0
+SRV.US,D,20150616,000000,39.0257,39.2344,38.925,39.0257,10850.883251974,0
+SRV.US,D,20150617,000000,39.131,39.338,38.925,39.131,16167.966245524,0
+SRV.US,D,20150618,000000,38.925,39.338,38.7208,39.0257,7692.39004515,0
+SRV.US,D,20150619,000000,38.8291,39.0257,38.5279,38.925,6924.223898382,0
+SRV.US,D,20150622,000000,39.131,39.131,38.7208,38.8291,8533.5105187062,0
+SRV.US,D,20150623,000000,39.0257,39.338,38.8291,39.131,13339.913224741,0
+SRV.US,D,20150624,000000,39.2344,39.338,38.8291,38.925,8652.5977286103,0
+SRV.US,D,20150625,000000,38.925,39.0257,38.6305,38.8291,10610.563116672,0
+SRV.US,D,20150626,000000,38.5279,38.6305,38.2167,38.5279,11271.443488752,0
+SRV.US,D,20150629,000000,38.1233,38.3162,37.6108,37.8196,14749.648304145,0
+SRV.US,D,20150630,000000,38.1233,38.1233,36.9043,37.306,37825.745581848,0
+SRV.US,D,20150701,000000,37.7104,37.7104,36.3935,36.798,40934.887332315,0
+SRV.US,D,20150702,000000,37.002,37.306,36.4942,36.9043,21928.139488538,0
+SRV.US,D,20150706,000000,36.6953,36.6953,35.7848,36.193,57024.534962316,0
+SRV.US,D,20150707,000000,36.193,36.6953,35.2684,36.3935,44713.492316837,0
+SRV.US,D,20150708,000000,36.291,36.3935,35.2684,35.48,25701.380184325,0
+SRV.US,D,20150709,000000,35.5835,35.8928,35.0745,35.48,17290.175448764,0
+SRV.US,D,20150710,000000,35.48,35.9888,35.48,35.9888,14923.45125914,0
+SRV.US,D,20150713,000000,35.7848,36.193,35.5835,35.7848,19396.195205897,0
+SRV.US,D,20150714,000000,35.2684,36.4942,35.2684,35.9888,23878.594872372,0
+SRV.US,D,20150715,000000,35.4604,36.1745,35.1519,35.2535,39516.569390936,0
+SRV.US,D,20150716,000000,35.2535,35.5564,34.9488,35.1519,17290.175448764,0
+SRV.US,D,20150717,000000,34.8452,35.1519,34.7522,34.8452,18988.50926208,0
+SRV.US,D,20150720,000000,34.5386,34.6373,33.6241,33.7174,42712.612618901,0
+SRV.US,D,20150721,000000,33.3175,34.1414,33.3175,34.0316,37451.318228188,0
+SRV.US,D,20150722,000000,34.0316,34.0316,32.5077,33.1246,37523.199697228,0
+SRV.US,D,20150723,000000,32.8105,33.5282,32.8105,33.2131,31246.981877964,0
+SRV.US,D,20150724,000000,32.913,34.5386,32.913,33.7174,26038.257516847,0
+SRV.US,D,20150727,000000,33.4274,34.0316,33.1246,33.9234,25096.288415084,0
+SRV.US,D,20150728,000000,34.2319,34.7522,34.1414,34.6373,28117.455830305,0
+SRV.US,D,20150729,000000,34.6373,35.6674,34.339,35.2535,29343.732234993,0
+SRV.US,D,20150730,000000,35.2535,35.6674,34.8452,35.3596,18913.409219799,0
+SRV.US,D,20150731,000000,35.2535,36.0702,34.5386,35.1519,33454.923121049,0
+SRV.US,D,20150803,000000,34.8452,34.9488,33.9234,34.339,15190.592838116,0
+SRV.US,D,20150804,000000,34.0316,34.8452,34.0316,34.1414,12318.552649708,0
+SRV.US,D,20150805,000000,33.9234,34.4574,32.6111,32.6111,33064.402901184,0
+SRV.US,D,20150806,000000,32.0956,32.8105,31.1823,32.6111,26248.537635236,0
+SRV.US,D,20150807,000000,32.8105,33.9234,32.7088,33.9234,26961.988036912,0
+SRV.US,D,20150810,000000,33.7174,34.2319,33.1246,33.9234,24966.472627712,0
+SRV.US,D,20150811,000000,33.5282,33.7174,33.2131,33.6241,19237.412259356,0
+SRV.US,D,20150812,000000,33.2131,35.2535,33.2131,35.0559,30493.835739651,0
+SRV.US,D,20150813,000000,34.8452,34.8452,34.0316,34.2319,16270.960589225,0
+SRV.US,D,20150814,000000,33.9234,34.7522,33.9234,34.7522,10827.280381541,0
+SRV.US,D,20150817,000000,35.2423,35.4511,34.8266,35.3458,16028.494738431,0
+SRV.US,D,20150818,000000,35.2423,35.3458,34.3074,35.0345,16175.476249753,0
+SRV.US,D,20150819,000000,34.5172,34.8266,34.1156,34.5172,8696.5848962326,0
+SRV.US,D,20150820,000000,33.5927,34.1156,33.4965,33.4965,15641.193091805,0
+SRV.US,D,20150821,000000,32.9794,33.3884,32.1635,32.9794,13668.207695287,0
+SRV.US,D,20150824,000000,30.8316,32.4684,28.6897,31.7507,31412.201970984,0
+SRV.US,D,20150825,000000,32.4684,32.4684,31.0425,31.2456,16588.526482304,0
+SRV.US,D,20150826,000000,31.7507,31.9557,30.5249,31.9557,16724.779416158,0
+SRV.US,D,20150827,000000,31.6604,33.0947,31.6604,33.0947,17455.395541784,0
+SRV.US,D,20150828,000000,33.0947,34.3074,32.3613,34.3074,26335.439112734,0
+SRV.US,D,20150831,000000,33.9979,33.9979,32.777,33.6961,23671.533327223,0
+SRV.US,D,20150901,000000,32.9794,33.1862,31.8663,33.0947,27325.686813106,0
+SRV.US,D,20150902,000000,32.6706,32.6706,31.1346,31.7507,24749.755362841,0
+SRV.US,D,20150903,000000,31.6604,32.1635,31.1346,32.1635,25955.647470336,0
+SRV.US,D,20150904,000000,31.0425,31.6604,31.0425,31.5549,9399.3067204407,0
+SRV.US,D,20150908,000000,31.8663,32.0602,30.9389,31.3482,19289.982288954,0
+SRV.US,D,20150909,000000,31.2456,31.2456,30.3208,30.8316,21061.270429056,0
+SRV.US,D,20150910,000000,30.6358,30.7319,29.9155,30.6358,20676.114497926,0
+SRV.US,D,20150911,000000,30.2156,30.3208,29.0886,29.8008,31560.256340053,0
+SRV.US,D,20150914,000000,29.8949,30.2156,28.9712,29.1697,38267.762973565,0
+SRV.US,D,20150915,000000,28.5275,29.2005,28.4157,29.0672,71056.441433799,0
+SRV.US,D,20150916,000000,28.9843,29.4549,28.9843,29.3608,41739.530642478,0
+SRV.US,D,20150917,000000,29.278,29.8065,28.8698,29.0672,36510.421984172,0
+SRV.US,D,20150918,000000,28.8434,29.1045,28.8201,29.0886,20803.784569806,0
+SRV.US,D,20150921,000000,28.9683,29.0886,28.5275,28.7531,37154.1366323,0
+SRV.US,D,20150922,000000,27.8099,28.6209,27.8099,28.3505,67225.266419679,0
+SRV.US,D,20150923,000000,28.1259,28.4371,26.931,27.1285,30752.39445665,0
+SRV.US,D,20150924,000000,27.0129,27.0129,25.6259,26.5124,62856.589674373,0
+SRV.US,D,20150925,000000,26.7566,26.806,25.8347,25.9354,19981.975535693,0
+SRV.US,D,20150928,000000,25.6902,25.9354,24.1626,24.349,53675.073076551,0
+SRV.US,D,20150929,000000,24.3314,24.349,22.9342,22.9342,53306.010011621,0
+SRV.US,D,20150930,000000,23.0048,24.4692,23.0048,24.2501,38314.968714427,0
+SRV.US,D,20151001,000000,24.2904,24.5802,23.8297,24.4692,18820.070595819,0
+SRV.US,D,20151002,000000,24.3314,25.1757,23.9565,25.0899,20274.865700592,0
+SRV.US,D,20151005,000000,25.1757,26.0427,25.1757,25.8533,29733.179597112,0
+SRV.US,D,20151006,000000,26.0613,26.7826,25.9764,26.5124,34728.405266598,0
+SRV.US,D,20151007,000000,26.6828,27.3195,26.4909,26.806,44238.21633497,0
+SRV.US,D,20151008,000000,26.9944,27.4557,26.2392,27.0493,44088.016250404,0
+SRV.US,D,20151009,000000,27.2413,27.4434,27.0493,27.4267,20756.578828943,0
+SRV.US,D,20151012,000000,27.4267,27.4267,26.599,26.8815,16567.069327365,0
+SRV.US,D,20151013,000000,26.6195,27.0129,26.599,26.7399,59270.026226543,0
+SRV.US,D,20151014,000000,26.4239,26.8256,26.1851,26.6409,16247.357718793,0
+SRV.US,D,20151015,000000,26.7211,27.2441,26.2616,27.1966,16905.019517632,0
+SRV.US,D,20151016,000000,27.302,27.4788,27.0316,27.41,16663.626524584,0
+SRV.US,D,20151019,000000,27.302,27.4324,26.8405,27.0493,19337.188029817,0
+SRV.US,D,20151020,000000,26.9738,27.2189,26.9103,26.9944,9214.7751879768,0
+SRV.US,D,20151021,000000,26.9327,27.0493,26.599,26.6828,17821.240033471,0
+SRV.US,D,20151022,000000,26.4909,26.4909,25.9101,26.1191,23988.026362554,0
+SRV.US,D,20151023,000000,26.0744,26.2047,25.4144,25.5747,15847.181779206,0
+SRV.US,D,20151026,000000,25.5011,25.5011,24.6481,24.6481,21240.437672787,0
+SRV.US,D,20151027,000000,24.3742,24.665,24.1448,24.5662,28032.700068303,0
+SRV.US,D,20151028,000000,24.5662,25.5337,24.5421,25.4357,15703.418841125,0
+SRV.US,D,20151029,000000,25.4357,25.9315,25.4357,25.7658,18204.250249109,0
+SRV.US,D,20151030,000000,25.8684,25.8879,25.5169,25.6586,29717.086730909,0
+SRV.US,D,20151102,000000,25.6586,26.4118,25.6586,26.2869,17785.835727824,0
+SRV.US,D,20151103,000000,26.3725,27.094,26.3725,27.094,25527.57722933,0
+SRV.US,D,20151104,000000,27.1966,27.3259,26.6587,26.9738,36537.243427843,0
+SRV.US,D,20151105,000000,26.7399,26.8087,26.0165,26.2159,15603.643070663,0
+SRV.US,D,20151106,000000,25.9736,26.0165,25.5971,25.7434,14835.476923895,0
+SRV.US,D,20151109,000000,25.7658,25.8684,25.35,25.6427,25621.988711056,0
+SRV.US,D,20151110,000000,25.5747,25.6586,25.2848,25.4144,13775.493469975,0
+SRV.US,D,20151111,000000,25.3044,25.3044,24.6818,24.8047,17336.308331881,0
+SRV.US,D,20151112,000000,24.5421,24.5421,23.7702,23.8754,17578.774182675,0
+SRV.US,D,20151113,000000,23.7479,24.0394,23.2082,23.9585,17675.331379895,0
+SRV.US,D,20151116,000000,24.1206,24.6314,24.1206,24.6314,15484.55586076,0
+SRV.US,D,20151117,000000,24.7526,24.8123,24.3797,24.4348,34601.808052467,0
+SRV.US,D,20151118,000000,24.568,25.0498,24.5465,24.7879,23894.687738576,0
+SRV.US,D,20151119,000000,24.9017,24.9464,24.4589,24.501,13190.785997924,0
+SRV.US,D,20151120,000000,24.6118,24.8858,24.0804,24.2334,30489.544308665,0
+SRV.US,D,20151123,000000,24.0638,24.4804,24.0031,24.1477,22222.102511184,0
+SRV.US,D,20151124,000000,24.3163,24.6314,24.1691,24.568,31013.098889143,0
+SRV.US,D,20151125,000000,24.3555,24.8858,24.3163,24.7526,21600.917875741,0
+SRV.US,D,20151127,000000,24.6882,25.3406,24.6882,24.98,21504.360678521,0
+SRV.US,D,20151130,000000,24.9232,25.4032,24.7879,25.1524,27669.001292108,0
+SRV.US,D,20151201,000000,25.2178,25.447,24.9641,25.2588,32608.438358758,0
+SRV.US,D,20151202,000000,25.1291,25.1962,24.501,24.6118,49670.095107436,0
+SRV.US,D,20151203,000000,24.568,24.7879,23.5613,23.5613,46735.829169712,0
+SRV.US,D,20151204,000000,23.4169,23.5389,22.057,22.1781,68955.785965401,0
+SRV.US,D,20151207,000000,21.7625,21.7625,20.0054,20.2151,53859.604609013,0
+SRV.US,D,20151208,000000,19.2709,20.8247,19.2709,20.339,38347.154446834,0
+SRV.US,D,20151209,000000,20.4435,21.5527,20.4435,21.0494,17204.346829012,0
+SRV.US,D,20151210,000000,21.2023,21.6385,21.1565,21.3002,23751.99765824,0
+SRV.US,D,20151211,000000,21.1117,21.1117,20.1938,20.1938,20886.394616316,0
+SRV.US,D,20151214,000000,19.9432,19.9831,19.0212,19.0632,38626.097461022,0
+SRV.US,D,20151215,000000,19.339,19.5049,18.6437,19.4229,27917.904289385,0
+SRV.US,D,20151216,000000,19.4443,20.3513,19.4443,20.2049,23326.073132728,0
+SRV.US,D,20151217,000000,20.0773,20.1611,19.8023,20.0343,19824.265446901,0
+SRV.US,D,20151218,000000,20.0773,20.6506,19.1694,19.5497,29149.544982807,0
+SRV.US,D,20151221,000000,19.382,19.5926,19.0203,19.5497,64067.846070604,0
+SRV.US,D,20151222,000000,19.7604,21.2573,19.7604,21.221,30053.96406343,0
+SRV.US,D,20151223,000000,21.5583,23.2492,21.5583,23.1421,60752.715632736,0
+SRV.US,D,20151224,000000,23.2492,23.5855,22.6153,22.6153,14589.792499861,0
+SRV.US,D,20151228,000000,22.6153,22.6153,21.4502,21.8063,18994.946408561,0
+SRV.US,D,20151229,000000,22.6982,22.6982,21.2573,21.6031,39281.613544369,0
+SRV.US,D,20151230,000000,21.3897,21.8734,21.221,21.4111,32096.685213494,0
+SRV.US,D,20151231,000000,21.5583,22.6638,21.2078,22.551,24277.697954212,0
+SRV.US,D,20160104,000000,22.401,23.3339,22.401,23.2016,14669.18397313,0
+SRV.US,D,20160105,000000,23.2016,23.5818,22.9648,23.5622,7899.4515902985,0
+SRV.US,D,20160106,000000,23.1421,23.2268,22.2089,22.2565,29210.697874379,0
+SRV.US,D,20160107,000000,21.725,21.9796,21.2377,21.302,11819.673797409,0
+SRV.US,D,20160108,000000,20.987,21.8734,20.987,21.2377,18088.381612445,0
+SRV.US,D,20160111,000000,21.5583,21.5583,19.8872,20.2879,15044.684184538,0
+SRV.US,D,20160112,000000,20.6701,20.7101,18.9326,19.5264,29064.789220803,0
+SRV.US,D,20160113,000000,19.7184,19.7184,18.0787,18.1124,24685.383898027,0
+SRV.US,D,20160114,000000,18.0911,18.7872,17.7004,18.6548,30825.348783438,0
+SRV.US,D,20160115,000000,17.8914,18.2131,17.7228,18.0219,19396.195205897,0
+SRV.US,D,20160119,000000,18.0648,18.5132,16.6743,17.1654,37650.869769108,0
+SRV.US,D,20160120,000000,16.3768,16.3768,14.5201,15.91,44683.452299924,0
+SRV.US,D,20160121,000000,15.9294,16.6144,15.7475,16.5054,17438.229817835,0
+SRV.US,D,20160122,000000,16.9295,18.3194,16.9295,18.2774,17731.119982734,0
+SRV.US,D,20160125,000000,18.0219,18.94,17.9148,18.0854,12367.904106065,0
+SRV.US,D,20160126,000000,18.7053,19.4973,17.9995,19.1992,21045.177562853,0
+SRV.US,D,20160127,000000,19.0026,19.2606,18.5531,18.9803,19077.556455072,0
+SRV.US,D,20160128,000000,19.7081,20.3474,19.5581,20.2207,21784.376550456,0
+SRV.US,D,20160129,000000,20.3913,21.7344,19.6652,20.1993,37115.513753413,0
+SRV.US,D,20160201,000000,20.0278,20.1565,19.324,19.9207,17482.216985457,0
+SRV.US,D,20160202,000000,19.6447,20.0278,19.2401,19.4099,14394.532389927,0
+SRV.US,D,20160203,000000,19.8991,19.8991,19.1088,19.475,10018.345640392,0
+SRV.US,D,20160204,000000,19.7081,20.8816,19.7081,20.6616,10282.268646125,0
+SRV.US,D,20160205,000000,20.3057,20.7735,19.6847,19.7966,9870.2912713222,0
+SRV.US,D,20160208,000000,19.5581,19.5581,17.83,17.83,19499.189549595,0
+SRV.US,D,20160209,000000,17.1048,17.2315,16.8709,16.8869,25547.961526521,0
+SRV.US,D,20160210,000000,17.1216,17.4234,16.8036,17.3397,12435.494144119,0
+SRV.US,D,20160211,000000,17.2315,17.2315,16.1839,16.7833,24551.276679668,0
+SRV.US,D,20160212,000000,16.9967,17.3183,16.5251,17.2939,25776.480226607,0
+SRV.US,D,20160216,000000,17.7266,18.157,17.5774,18.157,17654.947082705,0
+SRV.US,D,20160217,000000,18.5664,19.3006,18.5478,19.1936,12709.072869573,0
+SRV.US,D,20160218,000000,19.3661,19.3661,18.8945,19.2616,7126.9940125428,0
+SRV.US,D,20160219,000000,18.914,19.1321,18.7825,19.1321,4294.649560772,0
+SRV.US,D,20160222,000000,19.6689,20.1219,19.6689,19.9933,6394.2321714219,0
+SRV.US,D,20160223,000000,20.0596,20.0596,18.8497,18.9512,26319.346246529,0
+SRV.US,D,20160224,000000,18.6362,19.6503,18.6362,19.38,18047.613018064,0
+SRV.US,D,20160225,000000,19.174,20.1051,19.174,19.8639,17850.207192637,0
+SRV.US,D,20160226,000000,20.2953,20.8582,20.2142,20.4697,12660.794270964,0
+SRV.US,D,20160229,000000,20.7922,20.987,20.6197,20.7922,6890.9653082286,0
+SRV.US,D,20160301,000000,20.835,21.0308,20.7511,20.8508,3154.2017758356,0
+SRV.US,D,20160302,000000,20.6859,21.5481,20.6859,21.3691,10097.737113661,0
+SRV.US,D,20160303,000000,21.358,22.1184,21.3094,22.1184,16353.570635734,0
+SRV.US,D,20160304,000000,22.1941,23.0152,21.9694,22.2396,19081.847886058,0
+SRV.US,D,20160307,000000,22.1288,22.7784,22.1268,22.4325,45677.991431285,0
+SRV.US,D,20160308,000000,22.3934,22.3934,21.4865,21.4865,13182.203135948,0
+SRV.US,D,20160309,000000,21.9395,21.9395,21.6142,21.74,3875.1621817409,0
+SRV.US,D,20160310,000000,21.6142,21.6272,21.3094,21.3765,4519.9496876174,0
+SRV.US,D,20160311,000000,21.8276,21.9171,21.5928,21.5928,5834.2004275489,0
+SRV.US,D,20160314,000000,21.5247,21.6786,21.4389,21.6786,3746.4192521149,0
+SRV.US,D,20160315,000000,21.358,21.5033,21.139,21.358,6913.495320913,0
+SRV.US,D,20160316,000000,21.5741,22.2696,21.5741,22.2266,12088.961091876,0
+SRV.US,D,20160317,000000,22.4615,22.8837,22.2696,22.7895,9678.2497346301,0
+SRV.US,D,20160318,000000,22.8837,22.8837,22.5304,22.7449,12017.079622834,0
+SRV.US,D,20160321,000000,22.62,22.62,22.1781,22.1781,3924.5136380975,0
+SRV.US,D,20160322,000000,22.0746,22.4382,22.0355,22.3618,7508.9313704332,0
+SRV.US,D,20160323,000000,21.9226,22.249,21.5267,21.5267,5655.0331838195,0
+SRV.US,D,20160324,000000,21.2228,21.4298,20.9375,21.2228,4878.2841750763,0
+SRV.US,D,20160328,000000,21.6171,21.6171,20.698,20.7661,12853.908665403,0
+SRV.US,D,20160329,000000,20.5257,20.7203,20.3961,20.7203,4555.3539932647,0
+SRV.US,D,20160330,000000,21.0055,21.2397,20.9616,21.2042,4026.4351240514,0
+SRV.US,D,20160331,000000,21.2424,21.506,21.1772,21.506,8606.4648454943,0
+SRV.US,D,20160401,000000,21.2665,21.4389,20.8881,21.1799,8028.1945199244,0
+SRV.US,D,20160404,000000,21.1799,21.1799,20.8098,20.8323,4403.0081932073,0
+SRV.US,D,20160405,000000,20.7864,20.7864,20.3717,20.5257,6032.6791107222,0
+SRV.US,D,20160406,000000,20.6579,20.9208,20.5898,20.8741,4002.8322536199,0
+SRV.US,D,20160407,000000,20.8741,20.9748,20.6812,20.8741,2304.4984403043,0
+SRV.US,D,20160408,000000,21.4174,21.7037,21.3765,21.4389,3695.9949380114,0
+SRV.US,D,20160411,000000,21.7885,21.988,21.4622,21.4622,18759.990561993,0
+SRV.US,D,20160412,000000,21.5267,22.62,21.5267,22.62,12625.389965318,0
+SRV.US,D,20160413,000000,22.6665,22.6833,22.401,22.5528,16206.589124413,0
+SRV.US,D,20160414,000000,22.7477,22.7477,22.4821,22.5528,13587.74336427,0
+SRV.US,D,20160415,000000,22.4615,22.5547,22.2237,22.2237,7749.2515057348,0
+SRV.US,D,20160418,000000,22.0058,22.6431,20.5731,22.6431,9323.133820412,0
+SRV.US,D,20160419,000000,22.9079,23.9621,22.9079,23.8493,15928.71896797,0
+SRV.US,D,20160420,000000,23.8243,24.6565,23.8243,24.4011,17112.08106278,0
+SRV.US,D,20160421,000000,24.4822,24.8123,24.4244,24.5065,7767.490087432,0
+SRV.US,D,20160422,000000,24.6016,24.9904,24.6016,24.7879,10795.094649135,0
+SRV.US,D,20160425,000000,24.7879,24.7938,24.4367,24.4822,6218.283500933,0
+SRV.US,D,20160426,000000,24.6818,24.6818,24.334,24.5307,5667.9074767821,0
+SRV.US,D,20160427,000000,24.7879,25.2402,24.5065,24.9697,12562.091358252,0
+SRV.US,D,20160428,000000,25.0788,25.2149,24.7721,24.8858,11460.266452202,0
+SRV.US,D,20160429,000000,24.9287,25.2774,24.5802,25.1012,10575.158811025,0
+SRV.US,D,20160502,000000,24.9492,25.1207,24.6016,24.8915,12609.297099114,0
+SRV.US,D,20160503,000000,24.4822,24.4822,23.8707,24.1587,7459.5799140765,0
+SRV.US,D,20160504,000000,24.2706,24.4171,23.9174,24.226,7662.3500282373,0
+SRV.US,D,20160505,000000,24.9082,25.0611,24.5307,24.624,8166.5931692723,0
+SRV.US,D,20160506,000000,24.624,24.8357,24.5549,24.7088,8853.2221272774,0
+SRV.US,D,20160509,000000,24.4367,24.4617,23.8038,24.1626,11154.501994341,0
+SRV.US,D,20160510,000000,24.226,24.5858,24.226,24.3108,11197.416304216,0
+SRV.US,D,20160511,000000,24.3797,24.6623,24.1066,24.4822,17652.801367211,0
+SRV.US,D,20160512,000000,24.5549,24.8252,24.5307,24.7088,21083.800441742,0
+SRV.US,D,20160513,000000,24.4822,24.8615,24.4367,24.624,9093.5422625791,0
+SRV.US,D,20160516,000000,24.8858,25.8077,24.8858,25.8077,18534.690435146,0
+SRV.US,D,20160517,000000,25.8077,26.2449,25.6286,25.9811,11253.204907055,0
+SRV.US,D,20160518,000000,26.0676,26.0676,25.4702,25.7134,11745.646612874,0
+SRV.US,D,20160519,000000,25.3874,26.1814,25.1628,26.1638,6344.8807150652,0
+SRV.US,D,20160520,000000,26.3128,26.5832,26.1394,26.5832,12877.511535833,0
+SRV.US,D,20160523,000000,26.4453,26.7501,26.4163,26.669,6408.1793221313,0
+SRV.US,D,20160524,000000,26.806,26.8433,26.5293,26.8433,9642.8454289831,0
+SRV.US,D,20160525,000000,27.0267,27.2498,26.806,27.1109,15619.735936868,0
+SRV.US,D,20160526,000000,27.3102,27.3354,26.628,26.9793,3852.6321690564,0
+SRV.US,D,20160527,000000,26.8284,26.8284,26.2047,26.7771,7321.1812647286,0
+SRV.US,D,20160531,000000,26.8433,27.0034,26.5794,26.6868,5443.6802076837,0
+SRV.US,D,20160601,000000,26.5581,27.1453,26.4453,27.1285,16426.524962523,0
+SRV.US,D,20160602,000000,26.7501,27.3784,26.7501,27.356,8906.8650146214,0
+SRV.US,D,20160603,000000,27.1285,27.5293,27.0073,27.2664,10129.922846068,0
+SRV.US,D,20160606,000000,27.506,27.9767,27.506,27.9589,12447.295579336,0
+SRV.US,D,20160607,000000,27.9589,28.3142,27.9589,28.1687,11427.007862048,0
+SRV.US,D,20160608,000000,28.3142,28.4819,28.0251,28.1529,22626.56988176,0
+SRV.US,D,20160609,000000,27.7381,28.3142,27.7381,28.1687,14569.40820267,0
+SRV.US,D,20160610,000000,27.7381,27.932,27.0875,27.2498,11964.509593239,0
+SRV.US,D,20160613,000000,26.806,27.0875,26.4703,26.5293,12588.912801924,0
+SRV.US,D,20160614,000000,26.1618,26.4015,25.5123,26.1358,10980.699039346,0
+SRV.US,D,20160615,000000,26.0036,26.7155,25.8125,26.3101,11359.417823995,0
+SRV.US,D,20160616,000000,26.2019,26.2924,25.2848,26.2188,12097.54395385,0
+SRV.US,D,20160617,000000,26.2449,26.5422,26.2449,26.3101,6050.9176924193,0
+SRV.US,D,20160620,000000,27.0102,27.0102,26.515,26.6485,8062.5259678247,0
+SRV.US,D,20160621,000000,26.7155,27.0697,26.4453,27.0697,8504.5433595406,0
+SRV.US,D,20160622,000000,27.1163,27.4324,26.8869,27.1322,16341.76920052,0
+SRV.US,D,20160623,000000,27.3457,27.5377,27.1509,27.5117,18977.780684611,0
+SRV.US,D,20160624,000000,26.779,27.5377,26.5581,26.669,16121.83336241,0
+SRV.US,D,20160627,000000,26.2019,26.8675,25.3976,25.887,14741.065442171,0
+SRV.US,D,20160628,000000,26.0453,26.8284,25.9315,26.8284,8937.977889281,0
+SRV.US,D,20160629,000000,27.1322,27.3651,27.1322,27.1322,14715.316856245,0
+SRV.US,D,20160630,000000,27.3457,27.6122,26.9617,27.4324,17062.729606426,0
+SRV.US,D,20160701,000000,27.6745,27.7669,27.4844,27.5377,13934.276416514,0
+SRV.US,D,20160705,000000,27.1163,27.2309,26.8675,27.2309,8886.4807174308,0
+SRV.US,D,20160706,000000,26.8869,27.094,26.628,27.0102,9294.1666612462,0
+SRV.US,D,20160707,000000,27.1509,27.41,26.5832,26.8405,17804.074309522,0
+SRV.US,D,20160708,000000,26.9375,27.1509,26.9123,26.9859,5201.214356888,0
+SRV.US,D,20160711,000000,27.0493,27.2728,27.0102,27.0697,13376.390388135,0
+SRV.US,D,20160712,000000,27.41,27.985,27.41,27.8435,21117.059031895,0
+SRV.US,D,20160713,000000,28.0373,28.0373,27.4324,27.7242,12220.922594743,0
+SRV.US,D,20160714,000000,27.6961,27.8956,27.4844,27.8956,25767.897364631,0
+SRV.US,D,20160715,000000,28.2311,28.2311,27.5926,27.7875,3497.516254838,0
+SRV.US,D,20160718,000000,27.6745,27.9711,27.6745,27.8956,10728.57746883,0
+SRV.US,D,20160719,000000,27.8435,27.9589,27.7455,27.7875,8460.5561919182,0
+SRV.US,D,20160720,000000,27.7875,28.2311,27.6745,28.1844,7813.6229705478,0
+SRV.US,D,20160721,000000,28.2573,28.5248,28.1259,28.3505,31267.366175154,0
+SRV.US,D,20160722,000000,28.1844,28.4744,28.1844,28.4371,5467.2830781152,0
+SRV.US,D,20160725,000000,28.287,28.3355,27.9711,28.0373,7575.4485507399,0
+SRV.US,D,20160726,000000,28.1844,28.2955,27.6745,27.7875,9621.3882740453,0
+SRV.US,D,20160727,000000,27.9497,28.0746,27.5582,27.5582,4854.6813046449,0
+SRV.US,D,20160728,000000,27.4324,27.7875,27.3838,27.5582,6098.1234332822,0
+SRV.US,D,20160729,000000,27.3427,27.9878,27.2693,27.9208,9774.8069318495,0
+SRV.US,D,20160801,000000,27.8956,27.8956,27.0754,27.2498,11129.826266164,0
+SRV.US,D,20160802,000000,27.3427,27.5097,26.7771,26.9559,7589.3957014493,0
+SRV.US,D,20160803,000000,27.0464,27.8435,27.0267,27.7242,27032.796648208,0
+SRV.US,D,20160804,000000,27.821,28.3308,27.6291,28.013,16630.367934432,0
+SRV.US,D,20160805,000000,28.1844,28.2377,28.0643,28.1844,11086.911956287,0
+SRV.US,D,20160808,000000,28.4614,28.6459,28.2311,28.4353,11863.660965031,0
+SRV.US,D,20160809,000000,28.6673,28.6673,28.013,28.164,9449.7310345441,0
+SRV.US,D,20160810,000000,28.1844,28.1844,27.7119,27.9711,11226.383463382,0
+SRV.US,D,20160811,000000,27.9711,28.1844,27.9208,28.0746,10844.446105492,0
+SRV.US,D,20160812,000000,28.2311,28.6459,28.2311,28.5956,15605.788786158,0
+SRV.US,D,20160815,000000,28.8175,28.9992,28.687,28.9387,7382.334156301,0
+SRV.US,D,20160816,000000,28.7772,29.2406,28.7772,29.2406,12167.279707398,0
+SRV.US,D,20160817,000000,29.3141,29.3141,28.8947,29.0252,12043.901066507,0
+SRV.US,D,20160818,000000,29.0513,29.4484,29.0513,29.4316,19723.416818695,0
+SRV.US,D,20160819,000000,29.5539,29.5539,29.1566,29.2955,12080.378229902,0
+SRV.US,D,20160822,000000,28.8724,29.4484,28.728,29.3414,34084.690618468,0
+SRV.US,D,20160823,000000,29.2406,29.5539,29.2406,29.496,25483.590061708,0
+SRV.US,D,20160824,000000,29.5967,29.5967,29.1278,29.3141,9029.1707977661,0
+SRV.US,D,20160825,000000,29.0886,29.2807,29.0513,29.1072,6510.1008080852,0
+SRV.US,D,20160826,000000,29.3141,29.5753,29.0654,29.0654,8904.7192991277,0
+SRV.US,D,20160829,000000,29.2183,29.261,29.0392,29.1885,4970.5499413083,0
+SRV.US,D,20160830,000000,29.1885,29.2406,28.9992,29.1566,8640.7962933946,0
+SRV.US,D,20160831,000000,28.9089,29.0122,28.6673,28.9815,3587.6363055763,0
+SRV.US,D,20160901,000000,28.8175,29.057,28.7103,28.9387,5299.9172696013,0
+SRV.US,D,20160902,000000,29.2183,29.6825,29.0654,29.6825,13033.075909133,0
+SRV.US,D,20160906,000000,29.6367,29.9323,29.5967,29.9042,13335.621793754,0
+SRV.US,D,20160907,000000,29.9974,30.2007,29.921,30.1047,12080.378229902,0
+SRV.US,D,20160908,000000,30.4709,30.7413,30.2874,30.7264,17856.644339119,0
+SRV.US,D,20160909,000000,30.4924,30.6601,30.2007,30.2742,16893.218082417,0
+SRV.US,D,20160912,000000,29.9714,30.2454,29.7626,29.9714,26664.806441028,0
+SRV.US,D,20160913,000000,29.5967,29.5967,28.5275,28.8434,10959.241884408,0
+SRV.US,D,20160914,000000,28.6459,28.9387,28.479,28.5425,8615.0477074693,0
+SRV.US,D,20160915,000000,28.5248,28.6673,28.3999,28.5248,4121.9194635241,0
+SRV.US,D,20160916,000000,28.2506,28.5043,27.7978,28.4222,9986.1599079857,0
+SRV.US,D,20160919,000000,28.3682,28.8947,28.2506,28.728,9446.5124613036,0
+SRV.US,D,20160920,000000,28.6673,29.054,28.5648,28.7531,12166.206849651,0
+SRV.US,D,20160921,000000,28.9629,29.62,28.9124,29.62,5947.9233487185,0
+SRV.US,D,20160922,000000,30.0096,30.3041,29.606,30.3041,5020.9742554117,0
+SRV.US,D,20160923,000000,30.0935,30.6295,30.0935,30.3273,3132.744620898,0
+SRV.US,D,20160926,000000,30.3078,30.3555,29.9592,30.0701,3226.0832448768,0
+SRV.US,D,20160927,000000,29.8977,30.0096,29.5816,29.8633,8130.1160058782,0
+SRV.US,D,20160928,000000,29.9415,30.4645,29.4354,30.3992,4081.1508691423,0
+SRV.US,D,20160929,000000,30.4645,30.5437,29.4354,29.496,22851.870008603,0
+SRV.US,D,20160930,000000,29.5816,30.6528,29.5034,29.8269,9181.5165978234,0
+SRV.US,D,20161003,000000,29.756,29.8501,29.3766,29.4354,26449.162033902,0
+SRV.US,D,20161004,000000,29.4167,29.7728,28.9424,29.054,6495.0807996288,0
+SRV.US,D,20161005,000000,29.2248,29.4167,29.1241,29.1324,15077.942774691,0
+SRV.US,D,20161006,000000,29.3766,29.4167,28.9815,29.1324,21478.612092595,0
+SRV.US,D,20161007,000000,28.9815,29.2425,28.9815,28.9815,4076.8594381549,0
+SRV.US,D,20161010,000000,29.2993,29.3871,29.0699,29.2993,6853.4152870877,0
+SRV.US,D,20161011,000000,29.2583,29.2583,28.8201,28.9124,11289.682070447,0
+SRV.US,D,20161012,000000,28.728,28.8753,28.6496,28.8091,11804.653788953,0
+SRV.US,D,20161013,000000,28.6209,28.7251,28.4614,28.479,12624.317107571,0
+SRV.US,D,20161014,000000,28.5425,28.5807,28.3935,28.5686,26309.690526809,0
+SRV.US,D,20161017,000000,28.479,28.5686,28.3355,28.5248,4651.9111904841,0
+SRV.US,D,20161018,000000,28.6897,28.9487,28.5956,28.7968,4885.7941793045,0
+SRV.US,D,20161019,000000,28.8491,29.4224,28.8491,29.1139,17638.854216502,0
+SRV.US,D,20161020,000000,28.879,29.2284,28.879,29.1697,13410.721836036,0
+SRV.US,D,20161021,000000,29.1697,29.4625,29.1139,29.2406,4479.1810932359,0
+SRV.US,D,20161024,000000,29.261,29.4811,29.2005,29.4625,14746.429730905,0
+SRV.US,D,20161025,000000,29.278,29.278,29.0067,29.057,6688.1951940677,0
+SRV.US,D,20161026,000000,28.7103,28.9163,28.5248,28.7968,11904.429559411,0
+SRV.US,D,20161027,000000,28.8967,29.0067,28.7167,28.8491,4675.5140609155,0
+SRV.US,D,20161028,000000,28.7829,28.8341,28.5043,28.5163,2625.2829066223,0
+SRV.US,D,20161031,000000,28.4614,28.5956,27.7492,27.8779,8971.2364794344,0
+SRV.US,D,20161101,000000,27.906,27.9441,27.4629,27.6327,11517.127912788,0
+SRV.US,D,20161102,000000,27.5117,27.5117,26.6476,26.9188,20264.137123123,0
+SRV.US,D,20161103,000000,27.0577,27.0577,26.3185,26.394,20177.235645626,0
+SRV.US,D,20161104,000000,26.3026,26.3185,26.0453,26.1638,4683.0240651436,0
+SRV.US,D,20161107,000000,26.4118,26.599,26.2309,26.4118,7650.5485930217,0
+SRV.US,D,20161108,000000,26.2094,26.6485,26.2094,26.4853,5120.7500258719,0
+SRV.US,D,20161109,000000,26.4584,27.655,26.4584,27.4025,12863.564385125,0
+SRV.US,D,20161110,000000,27.4629,28.1352,27.4629,28.0457,12521.322763869,0
+SRV.US,D,20161111,000000,27.8099,27.8099,27.4434,27.6775,5346.0501527173,0
+SRV.US,D,20161114,000000,27.4629,27.9767,27.4025,27.9143,12316.406934216,0
+SRV.US,D,20161115,000000,28.3448,28.5462,27.906,28.5462,15958.758984882,0
+SRV.US,D,20161116,000000,28.3262,28.7633,28.2655,28.3076,10124.558557334,0
+SRV.US,D,20161117,000000,28.3076,28.6711,28.2806,28.4614,16762.329437299,0
+SRV.US,D,20161118,000000,28.7167,28.7167,28.3505,28.6925,3782.896415509,0
+SRV.US,D,20161121,000000,29.2117,29.29,28.7829,29.29,8925.1035963185,0
+SRV.US,D,20161122,000000,29.4316,29.4523,29.0458,29.3945,22877.618594531,0
+SRV.US,D,20161123,000000,29.4316,29.496,29.0923,29.496,7043.3111082861,0
+SRV.US,D,20161125,000000,29.5575,29.6163,29.3972,29.5994,3690.6306492771,0
+SRV.US,D,20161128,000000,29.4523,29.5753,29.0635,29.0635,16420.087816042,0
+SRV.US,D,20161129,000000,28.7167,28.7167,27.8657,28.2506,15352.594357893,0
+SRV.US,D,20161130,000000,29.2527,29.5575,29.0422,29.3701,16305.292037127,0
+SRV.US,D,20161201,000000,30.0151,30.075,29.3701,29.6163,27303.156800423,0
+SRV.US,D,20161202,000000,29.3701,29.7952,29.3356,29.496,7036.8739618047,0
+SRV.US,D,20161205,000000,29.8743,29.8743,29.3701,29.6432,6079.8848515852,0
+SRV.US,D,20161206,000000,29.5994,29.5994,29.4167,29.4167,10268.321495415,0
+SRV.US,D,20161207,000000,29.5753,29.6432,29.3701,29.5994,14051.217910925,0
+SRV.US,D,20161208,000000,29.496,29.7728,29.4707,29.5994,12762.715756917,0
+SRV.US,D,20161209,000000,29.7441,29.756,29.5715,29.7441,12363.612675079,0
+SRV.US,D,20161212,000000,30.4485,30.4485,29.7728,29.8977,16233.410568085,0
+SRV.US,D,20161213,000000,30.1969,30.1969,29.6656,29.8743,10374.534412357,0
+SRV.US,D,20161214,000000,29.6432,29.9155,29.4707,29.4707,9480.8439092039,0
+SRV.US,D,20161215,000000,29.4316,29.6163,29.2648,29.4707,5940.4133444904,0
+SRV.US,D,20161216,000000,29.3945,29.7131,29.3701,29.6432,7181.7097576338,0
+SRV.US,D,20161219,000000,29.7234,30.2994,29.7234,30.1232,26368.697702887,0
+SRV.US,D,20161220,000000,30.3974,30.6528,30.2742,30.6528,25115.599854528,0
+SRV.US,D,20161221,000000,30.9202,31.1253,30.6528,30.95,23032.110110081,0
+SRV.US,D,20161222,000000,31.1476,31.7545,31.1476,31.4507,8492.7419243247,0
+SRV.US,D,20161223,000000,31.2306,31.7331,31.2306,31.7126,14486.798156158,0
+SRV.US,D,20161227,000000,31.9073,32.0219,31.7843,31.9073,6925.2967561288,0
+SRV.US,D,20161228,000000,31.7843,32.2326,31.5549,31.6043,14316.213774405,0
+SRV.US,D,20161229,000000,31.4507,32.2364,31.4115,31.5344,12436.567001866,0
+SRV.US,D,20161230,000000,31.5075,31.6743,31.0238,31.6743,15489.920149494,0
+SRV.US,D,20170103,000000,31.7545,32.1439,31.6604,32.0378,9590.2753993859,0
+SRV.US,D,20170104,000000,32.1264,32.559,32.1078,32.5365,14991.041297194,0
+SRV.US,D,20170105,000000,32.3874,32.7444,32.3874,32.6531,4641.1826130152,0
+SRV.US,D,20170106,000000,32.8348,32.8851,32.5365,32.7592,6105.6334375103,0
+SRV.US,D,20170109,000000,32.7835,32.8589,32.4759,32.5077,11724.189457935,0
+SRV.US,D,20170110,000000,32.4162,32.4162,31.9298,31.9298,8874.6792822149,0
+SRV.US,D,20170111,000000,31.9529,32.1802,31.6957,32.1563,10670.643150498,0
+SRV.US,D,20170112,000000,32.5077,32.5077,31.9948,32.1078,5957.5790684405,0
+SRV.US,D,20170113,000000,32.0844,32.309,31.98,32.0378,7402.7184534916,0
+SRV.US,D,20170117,000000,32.3874,32.4759,32.1563,32.309,6997.17822517,0
+SRV.US,D,20170118,000000,32.309,32.3417,31.926,32.2326,8784.5592314768,0
+SRV.US,D,20170119,000000,32.0602,32.4162,31.926,32.1078,27211.963891937,0
+SRV.US,D,20170120,000000,32.2084,32.4759,32.2084,32.3613,5970.453361403,0
+SRV.US,D,20170123,000000,32.3613,32.4406,32.1749,32.3874,2965.3788123843,0
+SRV.US,D,20170124,000000,32.4581,33.1013,32.4581,33.0006,16412.577811813,0
+SRV.US,D,20170125,000000,33.2412,33.6689,33.2412,33.6559,22052.590987177,0
+SRV.US,D,20170126,000000,33.9654,34.2244,33.8291,33.9829,21268.331974206,0
+SRV.US,D,20170127,000000,34.0017,34.0017,33.5506,33.7864,9710.4354670366,0
+SRV.US,D,20170130,000000,33.4965,33.4965,33.0882,33.2131,10075.207100977,0
+SRV.US,D,20170131,000000,33.4965,33.4965,33.0696,33.3745,10143.869996777,0
+SRV.US,D,20170201,000000,33.6559,34.0352,33.6559,34.0017,12119.001108788,0
+SRV.US,D,20170202,000000,34.1975,34.339,33.8926,34.339,12520.249906123,0
+SRV.US,D,20170203,000000,34.7446,34.9264,34.4828,34.8527,15295.73289731,0
+SRV.US,D,20170206,000000,34.8863,35.042,34.8863,34.9683,23076.097277704,0
+SRV.US,D,20170207,000000,34.9225,34.9225,34.4828,34.8042,18096.964474419,0
+SRV.US,D,20170208,000000,34.8042,34.8452,34.1975,34.6373,10253.301486959,0
+SRV.US,D,20170209,000000,34.8527,35.0997,34.7446,35.0689,14696.005416802,0
+SRV.US,D,20170210,000000,35.235,35.3793,35.0243,35.0997,17147.485368429,0
+SRV.US,D,20170213,000000,35.0689,35.0689,34.6906,34.8527,15094.035640896,0
+SRV.US,D,20170214,000000,35.1837,35.1837,34.767,35.0689,18859.766332453,0
+SRV.US,D,20170215,000000,35.1873,35.2562,34.9683,35.139,10922.764721014,0
+SRV.US,D,20170216,000000,35.1156,35.3988,34.5712,34.6216,18337.284609722,0
+SRV.US,D,20170217,000000,34.5926,34.5926,34.2208,34.3819,13180.057420457,0
+SRV.US,D,20170221,000000,34.8527,34.9225,34.7184,34.8042,10369.170123623,0
+SRV.US,D,20170222,000000,34.5926,34.8042,34.3356,34.3356,7566.8656887647,0
+SRV.US,D,20170223,000000,34.7903,34.8042,34.1731,34.2879,7270.7569506251,0
+SRV.US,D,20170224,000000,34.2208,34.2589,33.7446,33.8014,7883.3587240953,0
+SRV.US,D,20170227,000000,34.1322,34.1322,33.6755,33.8685,19449.83809324,0
+SRV.US,D,20170228,000000,33.9095,33.9793,33.7622,33.9793,12063.212505952,0
+SRV.US,D,20170301,000000,34.3579,34.5462,34.0772,34.1937,12991.234457004,0
+SRV.US,D,20170302,000000,34.1322,34.3356,34.1322,34.1937,6777.2423870591,0
+SRV.US,D,20170303,000000,34.435,34.435,34.2879,34.2879,3287.236136449,0
+SRV.US,D,20170306,000000,34.3356,34.3356,34.0772,34.1322,22819.684276199,0
+SRV.US,D,20170307,000000,34.108,34.2458,33.9979,34.1322,4759.1969651723,0
+SRV.US,D,20170308,000000,33.9979,34.1937,33.338,33.5385,10526.880212414,0
+SRV.US,D,20170309,000000,33.3687,33.3687,31.788,32.6771,23193.038772113,0
+SRV.US,D,20170310,000000,32.8012,32.8012,32.1439,32.4936,13800.169198154,0
+SRV.US,D,20170313,000000,32.6464,32.8012,32.2428,32.5728,7117.3382928208,0
+SRV.US,D,20170314,000000,32.3352,32.3713,31.7843,32.0322,13462.219007885,0
+SRV.US,D,20170315,000000,32.0117,33.3111,32.0117,32.6566,13686.446276985,0
+SRV.US,D,20170316,000000,32.927,32.927,32.5197,32.6464,4654.0569059778,0
+SRV.US,D,20170317,000000,32.7088,32.8012,32.5458,32.5728,6254.760664327,0
+SRV.US,D,20170320,000000,32.4684,32.5458,32.214,32.3352,6168.9320445765,0
+SRV.US,D,20170321,000000,32.6464,32.6464,31.7507,31.8812,5986.5462276063,0
+SRV.US,D,20170322,000000,31.8263,31.8263,31.5931,31.7126,9108.5622710354,0
+SRV.US,D,20170323,000000,31.7823,32.1981,31.6696,31.9035,12753.060037197,0
+SRV.US,D,20170324,000000,32.0881,32.2941,32.008,32.2643,6159.2763248545,0
+SRV.US,D,20170327,000000,32.214,32.214,31.7507,31.9529,5469.4287936088,0
+SRV.US,D,20170328,000000,32.0378,32.3127,32.0256,32.2643,6554.0879757074,0
+SRV.US,D,20170329,000000,32.3938,32.9727,32.2941,32.8812,5488.7402330527,0
+SRV.US,D,20170330,000000,33.0594,33.0594,32.749,32.831,6564.8165531762,0
+SRV.US,D,20170331,000000,32.9028,33.2104,32.9028,33.16,7015.4168068671,0
+SRV.US,D,20170403,000000,33.3213,33.4722,32.927,33.2829,8577.4976863284,0
+SRV.US,D,20170404,000000,33.1209,33.5654,33.1209,33.4722,7228.9154984967,0
+SRV.US,D,20170405,000000,34.0902,34.0902,33.3745,33.5439,10473.237325071,0
+SRV.US,D,20170406,000000,33.7555,33.9691,33.6838,33.943,4172.3437776274,0
+SRV.US,D,20170407,000000,34.2319,34.2319,34.0073,34.1563,5593.8802922472,0
+SRV.US,D,20170410,000000,34.3009,34.3187,34.1379,34.2497,6246.177802352,0
+SRV.US,D,20170411,000000,34.4537,34.4537,33.9906,34.1836,9711.5083247836,0
+SRV.US,D,20170412,000000,34.2497,34.2497,33.7519,33.8758,7579.7399817274,0
+SRV.US,D,20170413,000000,33.9906,34.0371,33.5683,33.7213,7015.4168068671,0
+SRV.US,D,20170417,000000,33.6335,33.6652,33.1115,33.2158,9201.9008950144,0
+SRV.US,D,20170418,000000,33.1563,33.2972,33.0231,33.2039,5992.9833740877,0
+SRV.US,D,20170419,000000,33.4173,33.4173,33.1824,33.1824,2365.6513318766,0
+SRV.US,D,20170420,000000,33.2765,33.2765,32.8954,32.9455,5215.1615075975,0
+SRV.US,D,20170421,000000,32.8712,32.8712,32.6362,32.6531,4634.7454665339,0
+SRV.US,D,20170424,000000,32.8497,32.9846,32.6948,32.9846,2348.4856079266,0
+SRV.US,D,20170425,000000,33.0808,33.2561,33.0231,33.1824,8132.2617213721,0
+SRV.US,D,20170426,000000,33.1115,33.4489,33.1115,33.2561,6733.2552194369,0
+SRV.US,D,20170427,000000,33.2765,33.2765,32.9846,33.2561,7010.0525181326,0
+SRV.US,D,20170428,000000,33.338,33.3846,33.1526,33.1563,7736.3772127723,0
+SRV.US,D,20170501,000000,33.2307,33.2972,33.1153,33.2765,5358.9244456798,0
+SRV.US,D,20170502,000000,33.4173,33.4489,33.0042,33.1339,8435.8804637398,0
+SRV.US,D,20170503,000000,33.2561,33.2561,32.3855,32.4406,8358.6347059643,0
+SRV.US,D,20170504,000000,32.4124,32.4124,31.3228,31.3228,13322.747500791,0
+SRV.US,D,20170505,000000,31.2456,31.8663,31.2456,31.3863,15933.010398957,0
+SRV.US,D,20170508,000000,31.3863,31.9118,31.2976,31.8663,17386.732645983,0
+SRV.US,D,20170509,000000,31.6314,31.9595,31.5736,31.6994,18712.784821132,0
+SRV.US,D,20170510,000000,31.9595,32.1907,31.5736,32.0192,14588.719642112,0
+SRV.US,D,20170511,000000,32.2754,32.2754,31.9361,31.9595,7496.0570774705,0
+SRV.US,D,20170512,000000,32.1749,32.1749,31.9762,32.0322,10067.697096749,0
+SRV.US,D,20170515,000000,32.4787,32.6362,32.2503,32.4124,13498.696171281,0
+SRV.US,D,20170516,000000,32.6111,32.6111,32.1468,32.1468,13260.521751473,0
+SRV.US,D,20170517,000000,32.1749,32.2018,31.6276,31.6761,10943.149018205,0
+SRV.US,D,20170518,000000,31.6761,32.7286,31.4011,31.5493,31807.013621836,0
+SRV.US,D,20170519,000000,31.6565,32.0322,31.6565,31.8094,13462.219007885,0
+SRV.US,D,20170522,000000,32.0192,32.1208,31.7331,32.0322,7065.8411209704,0
+SRV.US,D,20170523,000000,31.9118,32.3584,31.9118,32.3584,12744.477175223,0
+SRV.US,D,20170524,000000,32.3874,32.4406,32.0528,32.0657,12027.808200303,0
+SRV.US,D,20170525,000000,32.1749,32.3828,31.7191,31.9118,17306.268314967,0
+SRV.US,D,20170526,000000,31.9361,31.9595,31.7843,31.9361,3999.6136803793,0
+SRV.US,D,20170530,000000,31.9361,31.9361,31.3377,31.3377,7437.0499013919,0
+SRV.US,D,20170531,000000,31.2911,31.32,30.9557,31.0525,8121.5331439031,0
+SRV.US,D,20170601,000000,31.155,31.4011,31.0582,31.3099,8897.2092948995,0
+SRV.US,D,20170602,000000,31.155,31.3174,30.827,30.827,7390.9170182759,0
+SRV.US,D,20170605,000000,30.7982,31.0525,30.7515,30.7982,8336.1046932797,0
+SRV.US,D,20170606,000000,30.7358,31.0525,30.718,30.9808,5767.6832472423,0
+SRV.US,D,20170607,000000,30.7515,30.9574,30.2007,30.2007,8291.0446679107,0
+SRV.US,D,20170608,000000,30.0721,30.0721,29.4998,29.7467,9089.2508315916,0
+SRV.US,D,20170609,000000,29.9592,30.1764,29.756,29.866,10382.044416585,0
+SRV.US,D,20170612,000000,30.1232,30.1764,29.8884,29.9378,9687.9054543523,0
+SRV.US,D,20170613,000000,29.8921,30.1018,29.8437,30.004,5384.673031605,0
+SRV.US,D,20170614,000000,30.1047,30.1047,29.4316,29.496,20216.931382261,0
+SRV.US,D,20170615,000000,29.3608,29.3608,28.577,28.63,18903.753500077,0
+SRV.US,D,20170616,000000,28.8753,29.1241,28.1901,28.7251,32225.42814312,0
+SRV.US,D,20170619,000000,28.8967,28.9683,28.5881,28.7505,9233.0137696738,0
+SRV.US,D,20170620,000000,28.2655,28.2655,27.4175,27.6159,15110.128507099,0
+SRV.US,D,20170621,000000,27.8461,27.8722,27.0316,27.3923,21674.945060273,0
+SRV.US,D,20170622,000000,27.588,27.9943,27.2498,27.7325,10321.964382759,0
+SRV.US,D,20170623,000000,27.8033,28.2255,27.5377,28.1901,8291.0446679107,0
+SRV.US,D,20170626,000000,28.0485,28.8967,28.0485,28.8967,18376.980346357,0
+SRV.US,D,20170627,000000,28.7968,29.3283,28.7009,28.9879,7419.8841774419,0
+SRV.US,D,20170628,000000,29.2583,29.6469,29.1072,29.5994,15086.525636666,0
+SRV.US,D,20170629,000000,29.5753,29.8716,29.496,29.7467,4336.4910129004,0
+SRV.US,D,20170630,000000,30.0133,30.0133,29.6974,29.7467,12994.453030245,0
+SRV.US,D,20170703,000000,29.7878,30.0721,29.6282,30.0133,10325.182956,0
+SRV.US,D,20170705,000000,29.866,30.1791,29.62,29.62,5447.9716386712,0
+SRV.US,D,20170706,000000,29.8921,29.9592,29.496,29.62,10715.703175866,0
+SRV.US,D,20170707,000000,29.4131,29.8118,29.1604,29.6703,6041.2619726974,0
+SRV.US,D,20170710,000000,29.6469,29.866,29.4707,29.4707,8721.2606244108,0
+SRV.US,D,20170711,000000,29.2993,29.6256,29.1911,29.3608,4732.3755215003,0
+SRV.US,D,20170712,000000,29.62,29.8148,29.5286,29.7467,6865.2167223033,0
+SRV.US,D,20170713,000000,29.8921,29.908,29.7626,29.8921,5752.6632387859,0
+SRV.US,D,20170714,000000,29.8921,30.4485,29.853,30.4485,2881.6959081273,0
+SRV.US,D,20170717,000000,30.4709,30.7897,30.1829,30.5457,3141.327482873,0
+SRV.US,D,20170718,000000,30.5948,30.9697,30.5457,30.6695,4813.9127102633,0
+SRV.US,D,20170719,000000,30.6528,30.9127,30.4709,30.622,9816.6483839783,0
+SRV.US,D,20170720,000000,30.7897,30.7897,30.4485,30.6015,4400.8624777135,0
+SRV.US,D,20170721,000000,30.5948,30.5948,30.3078,30.3273,3656.2992013769,0
+SRV.US,D,20170724,000000,30.3273,30.3273,30.2035,30.2706,5456.554500646,0
+SRV.US,D,20170725,000000,30.4028,30.4028,30.28,30.3842,5426.5144837335,0
+SRV.US,D,20170726,000000,30.5948,30.5948,30.2557,30.3573,4881.502748317,0
+SRV.US,D,20170727,000000,30.2557,30.2557,29.9592,29.9853,8053.9431058497,0
+SRV.US,D,20170728,000000,30.1047,30.3842,29.9882,30.3842,3804.3535704465,0
+SRV.US,D,20170731,000000,30.1047,30.3842,30.1047,30.28,4825.714145479,0
+SRV.US,D,20170801,000000,30.4028,30.4243,30.28,30.4028,7831.861552245,0
+SRV.US,D,20170802,000000,30.4028,30.4028,30.0841,30.3153,5481.2302288245,0
+SRV.US,D,20170803,000000,30.2325,30.3273,29.8148,29.8148,11175.959149279,0
+SRV.US,D,20170804,000000,30.0133,30.0133,29.6674,29.6674,5427.5873414805,0
+SRV.US,D,20170807,000000,29.6674,29.6674,29.3049,29.5539,8843.5664075554,0
+SRV.US,D,20170808,000000,29.2955,29.606,29.0923,29.1045,24461.156628929,0
+SRV.US,D,20170809,000000,29.2527,29.4457,29.0608,29.2406,8939.0507470278,0
+SRV.US,D,20170810,000000,29.1856,29.2313,28.1146,28.8873,12158.696845424,0
+SRV.US,D,20170811,000000,29.0093,29.0093,28.1286,28.1986,11600.810817044,0
+SRV.US,D,20170814,000000,28.2506,28.6925,28.2506,28.4706,7176.3454688993,0
+SRV.US,D,20170815,000000,28.3281,28.3281,27.8014,28.1286,11517.127912788,0
+SRV.US,D,20170816,000000,28.1286,28.4706,28.0811,28.3047,12039.609635518,0
+SRV.US,D,20170817,000000,28.3755,28.3755,28.0811,28.3281,10164.254293968,0
+SRV.US,D,20170818,000000,28.1118,28.2573,27.5117,27.8302,17765.451430634,0
+SRV.US,D,20170821,000000,27.9767,28.3047,27.4434,27.807,17426.428382618,0
+SRV.US,D,20170822,000000,28.0811,28.5425,28.0811,28.3755,15306.461474778,0
+SRV.US,D,20170823,000000,28.1529,29.0159,28.1529,28.6209,14677.766835102,0
+SRV.US,D,20170824,000000,28.4978,28.9089,28.4978,28.8407,10641.675991332,0
+SRV.US,D,20170825,000000,28.9843,29.0422,28.7737,29.0159,6951.045342054,0
+SRV.US,D,20170828,000000,28.8407,29.0122,28.5956,28.7737,10151.380001005,0
+SRV.US,D,20170829,000000,28.6963,29.0159,28.4317,28.9424,8709.459189195,0
+SRV.US,D,20170830,000000,28.7737,29.0159,28.7346,29.0159,12119.001108788,0
+SRV.US,D,20170831,000000,29.0422,29.5034,28.975,29.5034,14179.960840551,0
+SRV.US,D,20170901,000000,29.3638,30.0348,29.3638,29.7402,7921.9816029831,0
+SRV.US,D,20170905,000000,29.7728,30.0274,29.3022,29.3319,10010.835636164,0
+SRV.US,D,20170906,000000,29.5816,29.5816,29.3022,29.3638,10459.290174361,0
+SRV.US,D,20170907,000000,29.3638,29.4167,29.1911,29.278,14322.650920886,0
+SRV.US,D,20170908,000000,29.1297,29.2406,28.7203,28.7203,8989.4750611314,0
+SRV.US,D,20170911,000000,28.7203,29.0422,28.7203,28.9655,11962.363877742,0
+SRV.US,D,20170912,000000,29.0159,29.1017,28.8407,29.0159,9568.8182444482,0
+SRV.US,D,20170913,000000,29.0159,29.3638,28.8138,29.3319,12287.439775049,0
+SRV.US,D,20170914,000000,29.278,29.7841,29.1072,29.1072,10922.764721014,0
+SRV.US,D,20170915,000000,29.2406,29.3766,28.6459,28.9089,20757.651686689,0
+SRV.US,D,20170918,000000,29.0654,29.2406,28.8658,29.0886,21997.875242086,0
+SRV.US,D,20170919,000000,29.2406,29.3945,28.8315,29.1911,13283.051764155,0
+SRV.US,D,20170920,000000,29.3945,29.4354,29.2248,29.2583,12757.351468183,0
+SRV.US,D,20170921,000000,29.3673,29.3673,28.8658,28.8658,10993.573332309,0
+SRV.US,D,20170922,000000,28.9655,29.2209,28.8698,29.0886,5225.8900850663,0
+SRV.US,D,20170925,000000,29.3049,30.0841,29.263,30.0841,11502.107904331,0
+SRV.US,D,20170926,000000,29.7441,29.8829,29.6582,29.8343,15163.771394442,0
+SRV.US,D,20170927,000000,29.8566,29.9556,29.4577,29.6825,9450.8038922911,0
+SRV.US,D,20170928,000000,29.8829,29.9042,29.563,29.6311,9746.9126304306,0
+SRV.US,D,20170929,000000,29.5062,29.9556,29.5062,29.8949,4617.5797425838,0
+SRV.US,D,20171002,000000,29.8036,30.0841,29.5398,29.978,11160.939140823,0
+SRV.US,D,20171003,000000,29.978,30.2007,29.908,30.2007,7867.265857892,0
+SRV.US,D,20171004,000000,30.2286,30.28,29.9556,30.1465,12771.298618893,0
+SRV.US,D,20171005,000000,30.28,30.3842,30.2007,30.3273,6721.4537842211,0
+SRV.US,D,20171006,000000,30.2286,30.2325,30.0068,30.1018,3158.4932068231,0
+SRV.US,D,20171009,000000,30.1764,30.4243,30.0841,30.1232,5110.0214484031,0
+SRV.US,D,20171010,000000,30.1465,30.4028,30.1018,30.1465,8085.0559805093,0
+SRV.US,D,20171011,000000,30.1018,30.4243,30.1018,30.28,9363.9024147935,0
+SRV.US,D,20171012,000000,30.1465,30.3273,29.978,30.2836,13219.75315709,0
+SRV.US,D,20171013,000000,30.7283,30.7283,30.3041,30.3842,9504.4467796352,0
+SRV.US,D,20171016,000000,30.6295,30.6295,30.0701,30.1465,11637.287980439,0
+SRV.US,D,20171017,000000,30.0375,30.0375,29.5306,29.6022,9162.2051583796,0
+SRV.US,D,20171018,000000,29.6545,30.0403,29.0831,29.0831,8919.7393075841,0
+SRV.US,D,20171019,000000,28.879,29.1819,28.879,29.1241,9084.9594006041,0
+SRV.US,D,20171020,000000,29.0365,29.0365,28.659,28.7829,11142.700559124,0
+SRV.US,D,20171023,000000,28.9797,28.9797,28.0829,28.0829,18840.454893009,0
+SRV.US,D,20171024,000000,28.0829,28.1548,27.7353,28.1286,24246.585079554,0
+SRV.US,D,20171025,000000,27.9589,27.9589,26.983,27.1079,15526.39731289,0
+SRV.US,D,20171026,000000,27.1079,27.655,26.9672,27.3354,18331.920320987,0
+SRV.US,D,20171027,000000,27.506,28.412,27.506,27.8742,23961.204918881,0
+SRV.US,D,20171030,000000,28.2506,28.3821,27.6448,27.8742,15696.981694643,0
+SRV.US,D,20171031,000000,27.9292,27.9292,27.4668,27.655,19217.027962166,0
+SRV.US,D,20171101,000000,27.8498,28.2806,27.8498,28.0577,21282.279124917,0
+SRV.US,D,20171102,000000,27.902,28.1146,26.9559,27.356,26082.244684468,0
+SRV.US,D,20171103,000000,27.1285,27.7092,27.1285,27.5293,20789.837419096,0
+SRV.US,D,20171106,000000,27.9767,27.9767,27.5517,27.8302,27157.248146845,0
+SRV.US,D,20171107,000000,27.9589,28.0987,27.8302,27.9292,30159.104122623,0
+SRV.US,D,20171108,000000,27.9292,28.0577,27.4557,27.5293,33862.609064864,0
+SRV.US,D,20171109,000000,27.3838,27.6486,27.2375,27.3045,15636.901660817,0
+SRV.US,D,20171110,000000,27.356,27.5796,26.9281,27.0102,20974.36895156,0
+SRV.US,D,20171113,000000,27.1509,27.1509,26.4584,26.4853,29621.602391436,0
+SRV.US,D,20171114,000000,26.4853,26.5451,25.8125,25.9578,30600.048656593,0
+SRV.US,D,20171115,000000,25.856,25.9578,25.2056,25.8823,33998.861998717,0
+SRV.US,D,20171116,000000,25.8823,25.9652,25.543,25.6286,19999.141259643,0
+SRV.US,D,20171117,000000,25.7546,26.0341,25.6148,26.0091,18502.504702742,0
+SRV.US,D,20171120,000000,25.9066,26.1618,25.5523,26.1358,22301.493984454,0
+SRV.US,D,20171121,000000,26.3333,26.3333,25.7089,26.1358,16981.192417662,0
+SRV.US,D,20171122,000000,26.3333,26.3333,25.7052,26.2365,12602.859952634,0
+SRV.US,D,20171124,000000,26.4881,26.7418,26.4059,26.7418,7131.2854435303,0
+SRV.US,D,20171127,000000,26.82,26.82,26.0491,26.2094,19433.745227037,0
+SRV.US,D,20171128,000000,26.2365,26.2365,25.5523,25.6286,31395.036247033,0
+SRV.US,D,20171129,000000,25.8328,25.8328,25.2512,25.654,35811.99159095,0
+SRV.US,D,20171130,000000,25.6063,27.3195,25.6063,27.0436,42648.241154087,0
+SRV.US,D,20171201,000000,27.4697,28.302,27.2123,28.1687,43332.724396598,0
+SRV.US,D,20171204,000000,28.1687,28.3383,27.8014,27.8014,29572.25093508,0
+SRV.US,D,20171205,000000,27.9497,27.9497,27.2664,27.423,13358.151806438,0
+SRV.US,D,20171206,000000,27.4434,27.4434,26.4118,26.4881,18101.255905407,0
+SRV.US,D,20171207,000000,26.5124,27.0836,26.3074,27.0177,18994.946408561,0
+SRV.US,D,20171208,000000,27.1899,27.588,27.1899,27.4434,15560.728760789,0
+SRV.US,D,20171211,000000,27.5666,28.5712,27.5666,28.5712,16092.866203243,0
+SRV.US,D,20171212,000000,28.5712,29.5892,28.4614,29.3356,14290.465188481,0
+SRV.US,D,20171213,000000,29.3022,29.8884,28.2192,28.4762,34141.552079053,0
+SRV.US,D,20171214,000000,28.5984,29.2155,28.5984,28.6283,16708.686549955,0
+SRV.US,D,20171215,000000,28.8025,28.8585,28.4762,28.4762,7994.9359297711,0
+SRV.US,D,20171218,000000,28.6832,29.1911,28.6832,28.9291,15980.216139821,0
+SRV.US,D,20171219,000000,29.0122,29.274,28.9655,29.1604,23582.486134232,0
+SRV.US,D,20171220,000000,29.2209,29.2209,28.7829,28.8995,18628.029059128,0
+SRV.US,D,20171221,000000,28.9291,29.3414,28.9291,29.2209,11384.093552174,0
+SRV.US,D,20171222,000000,29.3414,29.4625,28.9815,29.4625,17380.295499503,0
+SRV.US,D,20171226,000000,29.5434,29.9481,29.4625,29.8977,26140.179002802,0
+SRV.US,D,20171227,000000,29.9676,29.9676,29.5165,29.9481,11538.585067726,0
+SRV.US,D,20171228,000000,30.031,30.3301,29.8977,30.2286,18069.070173003,0
+SRV.US,D,20171229,000000,30.28,30.6891,30.1905,30.3301,14252.915167338,0
+SRV.US,D,20180102,000000,30.5343,31.3686,30.4924,31.0014,21179.284781214,0
+SRV.US,D,20180103,000000,31.1307,32.516,30.7869,32.516,32497.934010829,0
+SRV.US,D,20180104,000000,32.516,32.5701,32.1635,32.5439,17418.918378391,0
+SRV.US,D,20180105,000000,32.6605,32.7462,32.1869,32.7462,17620.615634804,0
+SRV.US,D,20180108,000000,32.5439,32.5439,31.8878,31.9334,37581.13401556,0
+SRV.US,D,20180109,000000,32.1563,32.1563,31.5234,31.6314,20849.917452922,0
+SRV.US,D,20180110,000000,31.5234,31.8878,31.268,31.3294,24794.815388209,0
+SRV.US,D,20180111,000000,31.4935,32.2978,31.4935,32.2978,42279.178089159,0
+SRV.US,D,20180112,000000,32.2978,32.6464,32.2391,32.6464,22028.988116747,0
+SRV.US,D,20180116,000000,32.6213,33.1563,32.0192,32.0528,25134.911293971,0
+SRV.US,D,20180117,000000,32.214,32.214,31.7032,31.775,19373.665193211,0
+SRV.US,D,20180118,000000,31.9093,31.9093,31.155,31.268,26253.901923971,0
+SRV.US,D,20180119,000000,31.268,31.7227,30.9939,31.5707,24899.955447404,0
+SRV.US,D,20180122,000000,31.6604,32.6493,31.6604,32.6493,29071.226367285,0
+SRV.US,D,20180123,000000,32.9764,33.1396,32.5495,32.8563,27893.228561208,0
+SRV.US,D,20180124,000000,33.2104,33.3884,32.6671,32.6671,26475.983477574,0
+SRV.US,D,20180125,000000,32.9064,33.2104,32.6671,32.6671,23844.26342447,0
+SRV.US,D,20180126,000000,32.9064,33.0555,32.6912,33.0555,17870.591489829,0
+SRV.US,D,20180129,000000,33.0006,33.0006,32.1907,32.2177,27456.575458227,0
+SRV.US,D,20180130,000000,32.0563,32.5766,31.4384,32.5766,19023.913567727,0
+SRV.US,D,20180131,000000,32.749,32.749,31.6873,32.6912,23364.696011615,0
+SRV.US,D,20180201,000000,32.2428,33.0006,32.2428,32.831,7105.5368576052,0
+SRV.US,D,20180202,000000,32.6912,32.6912,32.0192,32.1907,6893.1110237223,0
+SRV.US,D,20180205,000000,31.9334,32.0322,30.9101,31.1083,15371.905797338,0
+SRV.US,D,20180206,000000,30.7115,32.1078,29.6797,32.1078,18317.973170278,0
+SRV.US,D,20180207,000000,32.3231,32.3482,31.2148,31.6873,23085.752997426,0
+SRV.US,D,20180208,000000,31.6314,32.3007,30.2966,30.2966,15840.744632724,0
+SRV.US,D,20180209,000000,30.5223,30.5223,28.8967,29.7784,15881.513227107,0
+SRV.US,D,20180212,000000,29.8343,30.7115,29.8343,30.3992,14413.843829371,0
+SRV.US,D,20180213,000000,30.3992,30.9101,30.3489,30.6565,3836.539302853,0
+SRV.US,D,20180214,000000,30.3992,30.9939,30.3992,30.7543,5297.7715541074,0
+SRV.US,D,20180215,000000,31.0208,31.1281,30.7115,30.7982,7828.6429790043,0
+SRV.US,D,20180216,000000,30.784,31.9399,30.3749,31.3314,13968.607864416,0
+SRV.US,D,20180220,000000,30.2425,31.1113,30.2425,30.2425,9252.3252091177,0
+SRV.US,D,20180221,000000,30.1568,30.2092,29.2155,29.2155,18813.633449336,0
+SRV.US,D,20180222,000000,29.278,29.825,29.1531,29.3049,10520.443065933,0
+SRV.US,D,20180223,000000,29.7728,30.1568,29.278,29.7728,13217.607441597,0
+SRV.US,D,20180226,000000,30.0721,30.0721,29.3972,29.3972,10963.533315396,0
+SRV.US,D,20180227,000000,29.4848,29.5929,29.1427,29.3972,7937.0016114394,0
+SRV.US,D,20180228,000000,29.5715,29.62,29.1017,29.4606,9379.9952809969,0
+SRV.US,D,20180301,000000,29.4606,29.5398,28.7203,28.9525,3116.6517546947,0
+SRV.US,D,20180302,000000,28.9525,28.9525,28.2506,28.6711,10153.525716499,0
+SRV.US,D,20180305,000000,28.3569,28.8753,28.2806,28.412,15055.412762007,0
+SRV.US,D,20180306,000000,28.5881,28.7447,28.3821,28.5125,6218.283500933,0
+SRV.US,D,20180307,000000,28.5125,28.7203,28.3076,28.6134,10908.817570304,0
+SRV.US,D,20180308,000000,28.5125,29.4372,28.3448,28.5984,5236.6186625353,0
+SRV.US,D,20180309,000000,29.1017,29.3972,28.6711,28.9525,21973.199513907,0
+SRV.US,D,20180312,000000,29.003,29.62,28.7203,29.1017,8948.70646675,0
+SRV.US,D,20180313,000000,29.1241,29.3972,29.1017,29.3972,4948.0199286237,0
+SRV.US,D,20180314,000000,29.5434,29.5434,29.0392,29.3638,4617.5797425838,0
+SRV.US,D,20180315,000000,29.62,29.62,27.3289,28.3308,22182.40677455,0
+SRV.US,D,20180316,000000,28.9797,28.9797,28.3821,28.4884,19208.44510019,0
+SRV.US,D,20180319,000000,28.5621,28.5621,27.2961,27.6745,11550.386502942,0
+SRV.US,D,20180320,000000,28.0718,28.1725,27.4267,27.655,9414.3267288971,0
+SRV.US,D,20180321,000000,27.9711,28.2255,27.6635,28.1986,7941.2930424269,0
+SRV.US,D,20180322,000000,27.9178,28.3047,27.7782,27.8862,8531.3648032124,0
+SRV.US,D,20180323,000000,28.1016,28.4614,27.5796,27.655,10456.071601119,0
+SRV.US,D,20180326,000000,28.0718,28.1259,27.0381,27.2917,14959.928422534,0
+SRV.US,D,20180327,000000,27.5517,27.6654,26.2252,26.6447,22814.319987464,0
+SRV.US,D,20180328,000000,26.724,27.5144,26.6997,26.8984,4972.695656802,0
+SRV.US,D,20180329,000000,26.8256,27.2693,26.696,27.0595,14197.126564501,0
+SRV.US,D,20180402,000000,27.0102,27.655,26.8768,27.4472,27745.174192137,0
+SRV.US,D,20180403,000000,27.5517,27.8612,27.1545,27.8612,12989.088741511,0
+SRV.US,D,20180404,000000,27.3997,28.0214,27.2151,28.0214,5118.6043103782,0
+SRV.US,D,20180405,000000,28.0214,28.5621,28.0214,28.5621,1532.0408625487,0
+SRV.US,D,20180406,000000,28.591,28.591,28.0214,28.412,5880.3333106649,0
+SRV.US,D,20180409,000000,28.6711,28.6711,28.3076,28.3569,6519.7565278072,0
+SRV.US,D,20180410,000000,28.7772,29.0093,28.5621,28.9797,7852.2458494357,0
+SRV.US,D,20180411,000000,28.8249,29.2863,28.8249,29.263,7499.2756507111,0
+SRV.US,D,20180412,000000,29.0831,30.1271,28.5555,28.5844,16735.507993627,0
+SRV.US,D,20180413,000000,29.1324,29.1324,28.3281,28.522,6133.5277389292,0
+SRV.US,D,20180416,000000,28.7167,29.3141,28.4614,29.3141,9402.5252936814,0
+SRV.US,D,20180417,000000,29.2425,30.001,29.2425,29.7626,9408.9624401627,0
+SRV.US,D,20180418,000000,30.0841,30.1271,29.9006,30.001,6633.4794489766,0
+SRV.US,D,20180419,000000,30.0637,30.2325,29.8949,30.1047,11663.036566363,0
+SRV.US,D,20180420,000000,30.2072,30.2649,29.8716,30.1271,3309.7661491335,0
+SRV.US,D,20180423,000000,29.921,30.8354,29.7198,30.7869,9330.6438246401,0
+SRV.US,D,20180424,000000,30.5223,31.0349,30.0571,30.153,7984.2073523022,0
+SRV.US,D,20180425,000000,30.3425,30.3425,29.7626,30.239,2352.7770389142,0
+SRV.US,D,20180426,000000,30.445,30.6323,30.445,30.6015,6034.8248262159,0
+SRV.US,D,20180427,000000,30.6601,30.7869,30.6015,30.6601,5369.6530231487,0
+SRV.US,D,20180430,000000,30.7618,30.7618,30.5249,30.7618,18550.783301352,0
+SRV.US,D,20180501,000000,30.6601,30.7142,30.2929,30.6462,5417.9316217584,0
+SRV.US,D,20180502,000000,30.4709,30.7682,30.4421,30.5733,2854.8744644553,0
+SRV.US,D,20180503,000000,30.6601,30.6601,30.1829,30.4924,11516.055055041,0
+SRV.US,D,20180504,000000,30.5483,30.6358,30.4924,30.5733,6587.3465658608,0
+SRV.US,D,20180507,000000,30.6853,31.0564,30.6853,30.9157,5236.6186625353,0
+SRV.US,D,20180508,000000,30.8354,31.0795,30.8354,31.0795,4279.6295523158,0
+SRV.US,D,20180509,000000,31.0983,31.6463,31.0898,31.3482,14455.6852815,0
+SRV.US,D,20180510,000000,31.3482,31.5969,31.2605,31.4188,6078.8119938383,0
+SRV.US,D,20180511,000000,31.6314,31.8019,31.5969,31.8019,5668.980334529,0
+SRV.US,D,20180514,000000,31.9361,32.1749,31.8094,31.9688,10096.664255915,0
+SRV.US,D,20180515,000000,31.8607,32.0657,31.5969,31.8299,8396.1847271052,0
+SRV.US,D,20180516,000000,31.7507,32.0043,31.6604,31.9118,5907.1547543369,0
+SRV.US,D,20180517,000000,32.0043,32.4406,32.0043,32.3547,9897.1127149943,0
+SRV.US,D,20180518,000000,32.2903,32.2903,32.0322,32.1778,1047.1091609576,0
+SRV.US,D,20180521,000000,32.4406,32.4406,32.0043,32.0994,8272.8060862137,0
+SRV.US,D,20180522,000000,32.4684,32.4684,31.8299,32.0043,7560.4285422834,0
+SRV.US,D,20180523,000000,32.0043,32.0043,31.5429,31.7227,5318.1558512983,0
+SRV.US,D,20180524,000000,31.7032,31.7032,31.225,31.225,6894.1838814693,0
+SRV.US,D,20180525,000000,31.1346,31.1346,30.3917,30.9668,8941.1964625217,0
+SRV.US,D,20180529,000000,30.9101,31.158,30.5708,31.0525,3839.7578760937,0
+SRV.US,D,20180530,000000,31.0983,32.0994,31.0983,31.9118,11026.831922461,0
+SRV.US,D,20180531,000000,32.0657,32.0657,31.5671,32.0414,8742.7177793483,0
+SRV.US,D,20180601,000000,31.7823,32.0414,31.6873,31.7507,6590.5651391014,0
+SRV.US,D,20180604,000000,31.8896,31.9361,31.6604,31.7227,6248.3235178457,0
+SRV.US,D,20180605,000000,31.8299,31.8299,31.584,31.8299,6161.4220403481,0
+SRV.US,D,20180606,000000,31.6276,31.6604,31.2529,31.2529,1847.4610401323,0
+SRV.US,D,20180607,000000,31.4572,31.7032,31.3863,31.6604,7753.5429367223,0
+SRV.US,D,20180608,000000,31.7032,31.9118,31.4683,31.9118,4892.2313257857,0
+SRV.US,D,20180611,000000,31.7032,32.1208,31.5774,31.9118,2490.1028305151,0
+SRV.US,D,20180612,000000,32.0994,32.5495,32.0994,32.2578,8613.9748497224,0
+SRV.US,D,20180613,000000,32.0657,32.5197,31.8019,31.8923,3597.2920252982,0
+SRV.US,D,20180614,000000,32.2326,32.7088,32.2084,32.3193,14369.85666175,0
+SRV.US,D,20180615,000000,32.3352,32.6362,31.7507,32.1208,7204.2397703183,0
+SRV.US,D,20180618,000000,31.8607,32.0256,31.2753,31.5643,4611.1425961024,0
+SRV.US,D,20180619,000000,31.4151,31.6248,31.1617,31.5409,6210.7734967049,0
+SRV.US,D,20180620,000000,31.8896,32.1802,31.5913,32.1208,5911.4461853246,0
+SRV.US,D,20180621,000000,32.1208,32.1208,31.4151,31.4534,12196.246866564,0
+SRV.US,D,20180622,000000,31.9118,32.3379,31.7227,31.7507,10814.40608858,0
+SRV.US,D,20180625,000000,31.7507,31.7507,31.0684,31.2176,7198.875481584,0
+SRV.US,D,20180626,000000,31.2456,31.8019,31.1113,31.7823,5371.7987386426,0
+SRV.US,D,20180627,000000,31.9361,31.9529,31.2456,31.2753,5323.5201400328,0
+SRV.US,D,20180628,000000,31.432,31.9118,31.2456,31.9118,7360.8770013633,0
+SRV.US,D,20180629,000000,31.6565,31.7786,31.3834,31.7032,6005.8576670502,0
+SRV.US,D,20180702,000000,31.4534,31.5913,30.9883,30.9883,23481.637506027,0
+SRV.US,D,20180703,000000,31.2176,31.5913,31.2176,31.4534,2785.1387109079,0
+SRV.US,D,20180705,000000,31.6836,31.8019,31.5149,31.5643,10736.087473058,0
+SRV.US,D,20180706,000000,31.4534,31.8607,31.4534,31.6565,7984.2073523022,0
+SRV.US,D,20180709,000000,31.9361,32.0043,31.7032,31.8299,5226.9629428132,0
+SRV.US,D,20180710,000000,31.8607,32.0414,31.5429,31.6248,5674.3446232635,0
+SRV.US,D,20180711,000000,31.3863,31.7786,31.2492,31.4151,9440.0753148222,0
+SRV.US,D,20180712,000000,31.4151,31.6836,31.1933,31.6836,15384.7800903,0
+SRV.US,D,20180713,000000,31.6836,31.8299,31.6836,31.7507,3903.0564831599,0
+SRV.US,D,20180716,000000,31.7507,31.788,31.088,31.2716,17384.586930491,0
+SRV.US,D,20180717,000000,31.3834,31.3834,31.0647,31.1083,3658.4449168706,0
+SRV.US,D,20180718,000000,30.952,31.6185,30.8633,31.3591,11270.370631004,0
+SRV.US,D,20180719,000000,32.2679,32.3938,31.9157,32.3007,14470.705289956,0
+SRV.US,D,20180720,000000,32.3007,32.3007,31.6248,31.6248,8318.9389693297,0
+SRV.US,D,20180723,000000,31.8923,31.8923,31.4636,31.7227,6042.3348304443,0
+SRV.US,D,20180724,000000,31.9157,32.102,31.7786,31.8923,8843.5664075554,0
+SRV.US,D,20180725,000000,31.8923,32.2679,31.8923,32.1534,9130.0194259732,0
+SRV.US,D,20180726,000000,32.1534,32.5915,32.1534,32.5915,10936.711871725,0
+SRV.US,D,20180727,000000,32.4545,32.4545,31.5913,31.6248,5881.4061684118,0
+SRV.US,D,20180730,000000,32.008,32.3007,31.8923,32.3007,5826.6904233208,0
+SRV.US,D,20180731,000000,32.3007,32.6464,32.3007,32.4545,4632.5997510403,0
+SRV.US,D,20180801,000000,32.3938,32.5458,32.1235,32.3938,22009.676677302,0
+SRV.US,D,20180802,000000,32.4545,32.9624,32.2679,32.9392,11933.396718577,0
+SRV.US,D,20180803,000000,33.1013,33.1013,32.7731,32.9624,13530.881903686,0
+SRV.US,D,20180806,000000,33.3613,33.3613,33.0659,33.2829,10464.654463096,0
+SRV.US,D,20180807,000000,33.5785,33.7063,32.9624,33.0071,10430.323015195,0
+SRV.US,D,20180808,000000,33.0659,33.1246,32.7462,33.0071,8628.994858179,0
+SRV.US,D,20180809,000000,33.0659,33.3846,33.0659,33.1862,9566.6725289545,0
+SRV.US,D,20180810,000000,33.2307,33.6027,33.2307,33.2561,8824.2549681115,0
+SRV.US,D,20180813,000000,33.6027,33.6027,32.6139,32.6139,9126.8008527325,0
+SRV.US,D,20180814,000000,32.9624,33.052,32.7462,32.8563,5930.7576247684,0
+SRV.US,D,20180815,000000,33.1526,33.1526,31.7823,32.3007,11789.633780496,0
+SRV.US,D,20180816,000000,32.3613,32.8348,32.3613,32.4647,6284.8006812398,0
+SRV.US,D,20180817,000000,32.5402,32.8012,32.4759,32.8012,9391.7967162125,0
+SRV.US,D,20180820,000000,33.0733,33.2663,32.6175,33.2663,5173.3200554691,0
+SRV.US,D,20180821,000000,33.4274,33.4314,32.9866,33.0733,10171.764298196,0
+SRV.US,D,20180822,000000,33.2382,33.2904,32.681,33.0733,11803.580931207,0
+SRV.US,D,20180823,000000,33.0416,33.1079,32.9455,32.9455,6583.0551348732,0
+SRV.US,D,20180824,000000,33.2382,33.2382,32.9661,33.1824,2463.281386843,0
+SRV.US,D,20180827,000000,33.2104,33.4761,32.913,33.4146,32482.914002373,0
+SRV.US,D,20180828,000000,33.6652,33.6652,32.8887,32.8887,24569.515261364,0
+SRV.US,D,20180829,000000,33.1311,33.2904,32.8887,33.1311,16213.026270894,0
+SRV.US,D,20180830,000000,33.1563,33.1563,32.777,32.804,7297.5783942972,0
+SRV.US,D,20180831,000000,32.5402,32.777,32.5077,32.7238,8644.0148666352,0
+SRV.US,D,20180904,000000,32.8012,32.9661,32.5077,32.777,13109.248809162,0
+SRV.US,D,20180905,000000,32.6874,32.6874,32.3938,32.5878,10859.466113949,0
+SRV.US,D,20180906,000000,32.7238,32.749,32.3379,32.3379,8313.5746805953,0
+SRV.US,D,20180907,000000,32.3379,32.4759,32.1831,32.1831,4540.3339848082,0
+SRV.US,D,20180910,000000,32.5077,32.7238,32.3285,32.3938,7039.0196772983,0
+SRV.US,D,20180911,000000,32.3268,32.9455,32.2465,32.4265,12523.468479364,0
+SRV.US,D,20180912,000000,32.6464,32.913,32.6464,32.6464,8694.4391807387,0
+SRV.US,D,20180913,000000,32.7238,32.7238,32.4647,32.4759,12292.804063784,0
+SRV.US,D,20180914,000000,32.6175,32.6175,32.1497,32.3613,4700.1897890938,0
+SRV.US,D,20180917,000000,32.2643,32.4759,32.2643,32.3613,5706.53035567,0
+SRV.US,D,20180918,000000,32.4545,32.5402,32.4124,32.4265,6541.2136827446,0
+SRV.US,D,20180919,000000,32.4759,32.4759,32.3007,32.3938,5634.6488866288,0
+SRV.US,D,20180920,000000,32.749,32.8385,32.4265,32.5077,13460.073292393,0
+SRV.US,D,20180921,000000,32.6632,32.6912,32.4265,32.4647,6244.0320868582,0
+SRV.US,D,20180924,000000,32.6632,32.804,32.2698,32.3379,8012.1016537211,0
+SRV.US,D,20180925,000000,32.3268,32.3268,31.9093,32.0378,10857.320398454,0
+SRV.US,D,20180926,000000,32.1497,32.1497,31.7162,31.7713,7416.6656042013,0
+SRV.US,D,20180927,000000,31.9661,31.9661,31.8626,31.8878,5760.173243014,0
+SRV.US,D,20180928,000000,32.0015,32.3268,32.0015,32.2326,14087.695074319,0
+SRV.US,D,20181001,000000,32.1497,32.749,32.1497,32.6464,30842.514507388,0
+SRV.US,D,20181002,000000,32.9168,32.9168,32.3482,32.4545,20934.673214925,0
+SRV.US,D,20181003,000000,32.3268,32.8282,32.3268,32.4406,28999.344898243,0
+SRV.US,D,20181004,000000,32.6632,32.7127,32.0528,32.1802,5549.8931246249,0
+SRV.US,D,20181005,000000,32.1208,32.6175,32.102,32.4759,6908.1310321787,0
+SRV.US,D,20181008,000000,32.2103,32.9484,32.0219,32.9484,13897.799253121,0
+SRV.US,D,20181009,000000,32.5626,32.6632,32.2428,32.4545,12556.727069519,0
+SRV.US,D,20181010,000000,32.2978,32.4014,31.1346,31.4973,22728.491367714,0
+SRV.US,D,20181011,000000,31.1346,31.3725,30.4672,30.4924,18562.584736567,0
+SRV.US,D,20181012,000000,30.9007,31.0619,29.9481,30.5733,5238.7643780291,0
+SRV.US,D,20181015,000000,30.5457,30.8409,30.5457,30.7897,8207.3617636538,0
+SRV.US,D,20181016,000000,30.6601,31.5531,30.6601,31.2837,7222.4783520154,0
+SRV.US,D,20181017,000000,31.3938,31.3938,30.924,30.9574,12293.876921531,0
+SRV.US,D,20181018,000000,31.0171,31.3174,30.924,31.2306,4522.0954031113,0
+SRV.US,D,20181019,000000,31.4412,31.5913,30.8698,31.0525,8381.1647186489,0
+SRV.US,D,20181022,000000,31.2306,31.4384,30.4346,30.4645,6312.6949826588,0
+SRV.US,D,20181023,000000,30.1307,30.1867,29.4261,30.1307,12665.085701952,0
+SRV.US,D,20181024,000000,30.1307,30.1307,29.2061,29.3384,9814.5026684845,0
+SRV.US,D,20181025,000000,29.7272,29.7441,29.2368,29.5603,7088.371133655,0
+SRV.US,D,20181026,000000,29.4707,29.4707,28.3505,29.1754,17254.771143117,0
+SRV.US,D,20181029,000000,29.4484,29.4484,28.4093,28.6562,11501.035046585,0
+SRV.US,D,20181030,000000,28.4614,28.4884,27.8891,28.1585,17378.149784007,0
+SRV.US,D,20181031,000000,28.2955,28.9797,28.2955,28.6245,4740.9583834755,0
+SRV.US,D,20181101,000000,28.9265,29.4484,28.7933,29.0654,9300.6038077274,0
+SRV.US,D,20181102,000000,28.9582,28.9582,28.5984,28.6796,5343.9044372235,0
+SRV.US,D,20181105,000000,28.9265,29.2564,28.9265,29.2564,3693.8492225176,0
+SRV.US,D,20181106,000000,29.0923,29.2807,28.8249,29.0923,13432.178990972,0
+SRV.US,D,20181107,000000,29.2564,29.6945,29.2564,29.5257,8112.9502819282,0
+SRV.US,D,20181108,000000,29.5306,29.9714,29.4998,29.5306,8446.6090412088,0
+SRV.US,D,20181109,000000,29.4261,29.4261,28.7904,29.0923,5682.9274852385,0
+SRV.US,D,20181112,000000,29.5603,29.5603,28.6245,28.7662,4067.2037184329,0
+SRV.US,D,20181113,000000,28.8221,28.8221,27.5852,27.753,16055.316182102,0
+SRV.US,D,20181114,000000,28.0251,28.108,27.4434,27.5852,11214.582028166,0
+SRV.US,D,20181115,000000,27.4175,27.7802,27.4175,27.6924,8431.5890327523,0
+SRV.US,D,20181116,000000,27.9441,27.9711,27.5002,27.5553,8684.7834610167,0
+SRV.US,D,20181119,000000,27.6159,27.9441,27.1966,27.3904,22357.282587293,0
+SRV.US,D,20181120,000000,26.9467,27.1751,25.8693,26.4498,20270.574269605,0
+SRV.US,D,20181121,000000,26.4498,27.3354,26.3659,27.2255,21065.561860045,0
+SRV.US,D,20181123,000000,26.5309,26.7399,26.3382,26.3382,1632.8894907558,0
+SRV.US,D,20181126,000000,26.6447,26.8106,26.3382,26.3382,6715.0166377398,0
+SRV.US,D,20181127,000000,26.476,26.6997,26.4302,26.5608,13083.500223237,0
+SRV.US,D,20181128,000000,26.7826,26.7826,26.3352,26.616,28012.31577111,0
+SRV.US,D,20181129,000000,26.476,27.0316,26.476,26.7269,31404.691966756,0
+SRV.US,D,20181130,000000,26.7538,26.9672,26.1162,26.8889,16180.840538488,0
+SRV.US,D,20181203,000000,27.5582,27.9711,27.2571,27.9711,21377.763464388,0
+SRV.US,D,20181204,000000,27.8302,27.8302,27.0232,27.3624,14338.743787089,0
+SRV.US,D,20181206,000000,26.8106,26.9327,25.9093,26.1451,19386.539486174,0
+SRV.US,D,20181207,000000,26.5608,27.4175,26.0081,26.0081,28634.573264302,0
+SRV.US,D,20181210,000000,26.3382,26.4498,25.31,25.5914,15036.101322563,0
+SRV.US,D,20181211,000000,25.9241,26.0081,25.4266,25.6754,13091.010227464,0
+SRV.US,D,20181212,000000,25.8693,26.201,25.7854,25.8543,22509.628387348,0
+SRV.US,D,20181213,000000,25.8125,26.3968,25.4862,26.3101,17821.240033471,0
+SRV.US,D,20181214,000000,26.0334,26.5338,25.9493,26.0043,20181.527076614,0
+SRV.US,D,20181217,000000,26.1135,26.1135,24.5521,24.8019,36340.910460162,0
+SRV.US,D,20181218,000000,24.83,25.1384,24.0778,24.2428,15221.705712773,0
+SRV.US,D,20181219,000000,24.4683,24.7199,23.9398,24.1626,19060.39073112,0
+SRV.US,D,20181220,000000,23.9929,24.1914,22.6814,23.3228,23980.516358326,0
+SRV.US,D,20181221,000000,23.3795,23.6033,22.8781,22.9061,36416.010502445,0
+SRV.US,D,20181224,000000,22.9853,22.9853,22.0671,22.0671,42284.542377894,0
+SRV.US,D,20181226,000000,22.2342,23.7981,22.2342,23.6582,28953.212015128,0
+SRV.US,D,20181227,000000,23.5195,23.5745,22.3721,23.3507,45755.23718906,0
+SRV.US,D,20181228,000000,23.3795,24.048,22.9853,23.6285,37361.198177449,0
+SRV.US,D,20181231,000000,23.7981,23.8887,23.6582,23.7721,32741.47271937,0
+SRV.US,D,20190102,000000,23.5195,24.6081,23.2679,24.1895,18223.561688552,0
+SRV.US,D,20190103,000000,24.4144,24.747,24.1626,24.5782,16365.372070951,0
+SRV.US,D,20190104,000000,24.8579,25.8283,24.8579,25.6977,23247.754517205,0
+SRV.US,D,20190107,000000,26.0622,26.8954,26.0043,26.8954,27435.118303289,0
+SRV.US,D,20190108,000000,27.2887,27.4557,27.0381,27.4295,17705.371396808,0
+SRV.US,D,20190109,000000,27.6262,27.794,27.3159,27.5964,9927.152731907,0
+SRV.US,D,20190110,000000,27.6262,27.6262,27.2619,27.2887,11126.607692922,0
+SRV.US,D,20190111,000000,27.1219,27.2619,27.1219,27.1751,9160.0594428858,0
+SRV.US,D,20190114,000000,27.1751,27.4025,27.094,27.1453,9578.4739641701,0
+SRV.US,D,20190115,000000,27.3484,27.5117,27.0381,27.5117,5863.1675867149,0
+SRV.US,D,20190116,000000,27.4025,27.7092,27.4025,27.5964,9560.2353824731,0
+SRV.US,D,20190117,000000,27.4818,27.6775,27.4818,27.5666,5601.3902964754,0
+SRV.US,D,20190118,000000,27.794,28.0485,27.7381,27.9356,7386.6255872885,0
+SRV.US,D,20190122,000000,27.8183,27.9878,26.9467,26.9467,6397.4507446625,0
+SRV.US,D,20190123,000000,27.4818,27.5666,27.0073,27.1426,17881.320067297,0
+SRV.US,D,20190124,000000,26.9467,27.4818,26.8629,27.4818,7709.5557691002,0
+SRV.US,D,20190125,000000,27.6262,27.6523,27.3728,27.5404,10624.51026738,0
+SRV.US,D,20190128,000000,27.2031,27.4267,26.9766,27.2609,6974.6482124854,0
+SRV.US,D,20190129,000000,27.6262,27.7697,27.4267,27.5964,18838.309177516,0
+SRV.US,D,20190130,000000,27.8498,28.1863,27.794,28.1585,16747.309428841,0
+SRV.US,D,20190131,000000,28.1585,28.4466,28.0772,28.2424,8995.9122076127,0
+SRV.US,D,20190201,000000,28.0772,28.8341,28.0772,28.8341,8843.5664075554,0
+SRV.US,D,20190204,000000,28.863,28.8947,28.5956,28.6673,15502.794442458,0
+SRV.US,D,20190205,000000,28.6366,28.8341,28.4466,28.5807,11354.05353526,0
+SRV.US,D,20190206,000000,28.5807,28.8341,28.0772,28.0772,10386.335847574,0
+SRV.US,D,20190207,000000,28.0772,28.1585,27.4818,27.6262,9962.5570375542,0
+SRV.US,D,20190208,000000,27.8183,27.8183,27.1732,27.6775,7654.8400240092,0
+SRV.US,D,20190211,000000,27.5666,27.6448,27.4072,27.5964,5409.3487597834,0
+SRV.US,D,20190212,000000,27.9627,27.9627,27.7381,27.8779,12724.092878031,0
+SRV.US,D,20190213,000000,27.8779,28.2984,27.8779,28.1286,11680.202290314,0
+SRV.US,D,20190214,000000,28.0772,28.6432,27.9878,28.5844,9886.3841375256,0
+SRV.US,D,20190215,000000,28.7867,28.9945,28.5555,28.8698,5981.1819388719,0
+SRV.US,D,20190219,000000,28.9582,29.5816,28.8698,29.5816,10448.561596892,0
+SRV.US,D,20190220,000000,29.6974,29.6974,29.0699,29.099,16346.060631506,0
+SRV.US,D,20190221,000000,29.1856,29.2313,28.5844,28.6432,14780.761178806,0
+SRV.US,D,20190222,000000,28.8698,29.0159,28.5844,28.7604,6505.8093770976,0
+SRV.US,D,20190225,000000,28.7037,28.7867,28.5844,28.7867,45419.432714287,0
+SRV.US,D,20190226,000000,28.7604,28.8407,28.2153,28.2424,5189.4129216723,0
+SRV.US,D,20190227,000000,28.4222,28.4492,28.108,28.3895,10389.554420814,0
+SRV.US,D,20190228,000000,28.6134,28.6134,28.2424,28.3597,8023.9030889369,0
+SRV.US,D,20190301,000000,28.4492,28.4492,28.0186,28.302,7271.829808372,0
+SRV.US,D,20190304,000000,28.4222,28.6134,28.1314,28.5275,12671.522848433,0
+SRV.US,D,20190305,000000,28.6738,28.6738,28.5004,28.5004,3833.3207296124,0
+SRV.US,D,20190306,000000,28.5844,28.5844,28.1863,28.2424,18599.061899962,0
+SRV.US,D,20190307,000000,28.4492,28.5807,28.3597,28.5555,4576.8111482022,0
+SRV.US,D,20190308,000000,28.1286,28.3597,28.108,28.3308,8936.9050315342,0
+SRV.US,D,20190311,000000,28.5275,29.1427,28.5275,28.9265,10981.771897092,0
+SRV.US,D,20190312,000000,29.1531,29.1531,28.8138,28.9265,6592.7108545952,0
+SRV.US,D,20190313,000000,29.1241,29.1531,28.8698,28.9265,6095.9777177883,0
+SRV.US,D,20190314,000000,28.9843,29.2648,28.9843,29.2648,10140.651423537,0
+SRV.US,D,20190315,000000,29.494,29.494,29.2648,29.4195,11146.991990113,0
+SRV.US,D,20190318,000000,29.4681,29.769,29.3245,29.7589,13535.173334674,0
+SRV.US,D,20190319,000000,29.9006,30.0785,29.8884,29.9284,11855.078103055,0
+SRV.US,D,20190320,000000,29.8716,30.0785,29.7878,29.8716,14142.410819408,0
+SRV.US,D,20190321,000000,29.8716,30.2742,29.8716,29.9882,7707.4100536066,0
+SRV.US,D,20190322,000000,29.7878,30.0785,29.494,29.494,8190.1960397037,0
+SRV.US,D,20190325,000000,29.494,29.5929,29.1856,29.3906,11812.16379318,0
+SRV.US,D,20190326,000000,29.6432,30.1018,29.4681,29.701,14305.485196936,0
+SRV.US,D,20190327,000000,29.6432,29.7589,29.4195,29.5257,4936.2184934079,0
+SRV.US,D,20190328,000000,29.5854,30.018,29.5575,29.9284,8519.5633679968,0
+SRV.US,D,20190329,000000,30.1867,30.1867,29.8118,29.9556,7029.3639575765,0
+SRV.US,D,20190401,000000,30.2156,30.5623,30.1335,30.4169,7219.2597787747,0
+SRV.US,D,20190402,000000,30.4169,30.4169,30.2584,30.3341,8750.2277835765,0
+SRV.US,D,20190403,000000,30.4169,30.5016,30.2742,30.445,13939.640705248,0
+SRV.US,D,20190404,000000,30.2742,30.4169,29.8437,30.0785,16905.019517632,0
+SRV.US,D,20190405,000000,30.0507,30.4709,30.0507,30.4709,5563.8402753345,0
+SRV.US,D,20190408,000000,30.5016,30.7115,30.1232,30.4709,17194.691109291,0
+SRV.US,D,20190409,000000,30.5623,30.6323,30.1018,30.153,13119.97738663,0
+SRV.US,D,20190410,000000,30.2156,30.3628,29.8118,30.0785,30630.088673506,0
+SRV.US,D,20190411,000000,30.1018,30.249,29.7841,30.018,12755.20575269,0
+SRV.US,D,20190412,000000,30.5035,30.5035,30.1083,30.3974,16353.570635734,0
+SRV.US,D,20190415,000000,30.5651,30.5651,30.2007,30.249,10751.107481513,0
+SRV.US,D,20190416,000000,30.277,30.277,29.8437,29.9284,8101.1488467125,0
+SRV.US,D,20190417,000000,30.1232,30.1232,29.6974,29.756,12182.299715855,0
+SRV.US,D,20190418,000000,29.7299,29.7299,29.29,29.4131,15488.847291748,0
+SRV.US,D,20190422,000000,29.6674,29.9882,29.6674,29.9882,5621.7745936662,0
+SRV.US,D,20190423,000000,30.0507,30.1232,29.9284,29.9284,9314.5509584369,0
+SRV.US,D,20190424,000000,30.0785,30.0785,29.8829,29.8977,7843.6629874606,0
+SRV.US,D,20190425,000000,29.9284,30.018,29.8091,29.9882,13054.53306407,0
+SRV.US,D,20190426,000000,29.8091,30.0785,29.7804,30.018,14066.237919381,0
+SRV.US,D,20190429,000000,30.1232,30.249,29.9284,30.249,12095.398238357,0
+SRV.US,D,20190430,000000,30.249,30.3665,29.853,29.9882,11444.173586,0
+SRV.US,D,20190501,000000,29.9556,30.1018,29.8091,29.8091,6786.8981067809,0
+SRV.US,D,20190502,000000,29.7841,29.7841,29.2061,29.2061,17393.169792467,0
+SRV.US,D,20190503,000000,29.4625,29.55,29.263,29.318,21496.850674291,0
+SRV.US,D,20190506,000000,29.1754,29.2368,28.975,29.1456,10728.57746883,0
+SRV.US,D,20190507,000000,28.9451,29.1456,28.7772,29.0608,15428.767257922,0
+SRV.US,D,20190508,000000,29.1456,29.261,28.8286,28.9124,14481.433867425,0
+SRV.US,D,20190509,000000,28.8286,28.8286,28.4466,28.714,5592.8074345004,0
+SRV.US,D,20190510,000000,29.003,29.3841,28.8557,29.3841,6800.8452574905,0
+SRV.US,D,20190513,000000,29.0886,29.2368,28.975,29.0608,7374.8241520727,0
+SRV.US,D,20190514,000000,29.318,29.8091,29.318,29.6974,7032.5825308172,0
+SRV.US,D,20190515,000000,29.6406,30.2156,29.4131,29.9556,5786.9946866862,0
+SRV.US,D,20190516,000000,30.1568,30.3693,30.018,30.28,7033.655388564,0
+SRV.US,D,20190517,000000,30.3387,30.4207,30.0785,30.0785,6550.8694024668,0
+SRV.US,D,20190520,000000,30.1905,30.3078,29.9556,30.1905,6558.379406695,0
+SRV.US,D,20190521,000000,30.1905,30.5977,30.1905,30.5977,2493.3214037558,0
+SRV.US,D,20190522,000000,30.4523,30.4523,29.9556,30.0507,4676.5869186624,0
+SRV.US,D,20190523,000000,29.6945,29.6945,29.0923,29.2313,9488.3539134319,0
+SRV.US,D,20190524,000000,29.4066,29.523,29.2564,29.3107,5365.3615921612,0
+SRV.US,D,20190528,000000,29.6088,29.6088,29.0252,29.0252,5395.4016090741,0
+SRV.US,D,20190529,000000,28.9021,28.9021,28.4671,28.7604,9826.3041037001,0
+SRV.US,D,20190530,000000,28.7904,29.2005,28.5844,28.6432,8564.6233933658,0
+SRV.US,D,20190531,000000,28.5248,28.6738,28.2573,28.3831,8499.1790708058,0
+SRV.US,D,20190603,000000,28.6738,28.8463,28.3505,28.5517,7231.0612139905,0
+SRV.US,D,20190604,000000,28.7309,29.579,28.7309,29.2005,7843.6629874606,0
+SRV.US,D,20190605,000000,29.4354,29.4354,28.7829,28.9945,7512.1499436738,0
+SRV.US,D,20190606,000000,28.8753,29.2005,28.8753,28.9655,2999.7102602845,0
+SRV.US,D,20190607,000000,29.1072,29.345,28.9291,29.2313,7249.2997956874,0
+SRV.US,D,20190610,000000,29.2005,29.345,29.1697,29.2313,5282.7515456512,0
+SRV.US,D,20190611,000000,29.345,29.6656,29.2005,29.6656,5084.2728624779,0
+SRV.US,D,20190612,000000,29.6656,29.6656,29.2313,29.2564,25911.660302716,0
+SRV.US,D,20190613,000000,29.5192,29.5192,29.1072,29.1697,8376.8732876613,0
+SRV.US,D,20190614,000000,29.345,29.4066,29.0774,29.0774,3686.3392182896,0
+SRV.US,D,20190617,000000,29.0513,29.139,28.8434,28.8434,5138.9886075688,0
+SRV.US,D,20190618,000000,29.1072,29.2313,29.0513,29.2005,3623.0406112234,0
+SRV.US,D,20190619,000000,29.1072,29.4457,29.0513,29.1072,4292.5038452783,0
+SRV.US,D,20190620,000000,29.4876,30.0244,29.4876,29.8148,8490.596208831,0
+SRV.US,D,20190621,000000,29.6674,30.0841,29.6674,29.8467,7862.9744269044,0
+SRV.US,D,20190624,000000,29.963,30.0477,29.7589,29.9042,3525.410556257,0
+SRV.US,D,20190625,000000,29.9042,30.0244,29.5306,29.7878,2898.8616320775,0
+SRV.US,D,20190626,000000,29.7878,30.2286,29.7589,29.963,7992.7902142773,0
+SRV.US,D,20190627,000000,30.1673,30.1673,29.8743,29.9937,3659.5177746174,0
+SRV.US,D,20190628,000000,30.1354,30.3555,30.0841,30.0841,3439.5819365065,0
+SRV.US,D,20190701,000000,30.0841,30.4065,30.0571,30.0571,10575.158811025,0
+SRV.US,D,20190702,000000,30.0841,30.4317,29.991,30.2622,18467.100397094,0
+SRV.US,D,20190703,000000,30.3489,30.6462,30.3489,30.4317,4750.6141031973,0
+SRV.US,D,20190705,000000,30.5819,30.9668,30.4169,30.9668,4558.5725665052,0
+SRV.US,D,20190708,000000,30.9072,31.0824,30.7711,30.977,11547.1679297,0
+SRV.US,D,20190709,000000,31.1728,31.2018,30.9351,31.1728,6720.3809264742,0
+SRV.US,D,20190710,000000,31.3797,31.4973,31.0525,31.4087,11789.633780496,0
+SRV.US,D,20190711,000000,31.527,31.6332,31.4087,31.527,9564.5268134607,0
+SRV.US,D,20190712,000000,31.7331,31.7331,31.5,31.6743,3634.8420464391,0
+SRV.US,D,20190715,000000,31.7647,31.8532,31.5802,31.6147,6585.200850367,0
+SRV.US,D,20190716,000000,31.5802,31.5802,31.4534,31.5531,9672.8854458958,0
+SRV.US,D,20190717,000000,31.5531,31.5531,31.2876,31.3797,8474.5033426278,0
+SRV.US,D,20190718,000000,31.2876,31.3591,31.0769,31.199,8586.0805483035,0
+SRV.US,D,20190719,000000,31.199,31.3134,31.1514,31.1514,8321.0846848235,0
+SRV.US,D,20190722,000000,31.3174,31.3174,31.2306,31.3174,5302.0629850952,0
+SRV.US,D,20190723,000000,31.2876,31.4636,31.199,31.199,10244.718624985,0
+SRV.US,D,20190724,000000,31.2876,31.4973,31.2632,31.4366,7926.2730339706,0
+SRV.US,D,20190725,000000,31.6463,31.6463,31.3482,31.3797,7034.7282463109,0
+SRV.US,D,20190726,000000,31.4636,31.4636,31.0564,31.1049,5019.9013976649,0
+SRV.US,D,20190729,000000,31.199,31.199,30.9007,30.992,4521.0225453643,0
+SRV.US,D,20190730,000000,30.9007,30.992,30.5437,30.9007,7801.8215353321,0
+SRV.US,D,20190731,000000,30.9276,31.199,30.774,31.0238,11394.822129642,0
+SRV.US,D,20190801,000000,31.0564,31.4636,29.8008,29.8008,25054.446962955,0
+SRV.US,D,20190802,000000,29.8884,30.6323,29.7441,29.8884,7100.1725688708,0
+SRV.US,D,20190805,000000,29.7131,29.8762,28.7309,29.2406,18365.17891114,0
+SRV.US,D,20190806,000000,29.4707,29.8148,28.863,29.2648,17734.338555973,0
+SRV.US,D,20190807,000000,29.2089,29.6545,27.9878,28.8221,49313.906335471,0
+SRV.US,D,20190808,000000,28.9089,29.2406,28.7604,28.879,22777.842824071,0
+SRV.US,D,20190809,000000,28.9712,29.9006,28.9712,29.178,7560.4285422834,0
+SRV.US,D,20190812,000000,29.2955,29.4457,28.317,28.522,20279.15713158,0
+SRV.US,D,20190813,000000,28.6134,29.2648,28.6134,29.0859,7399.4998802511,0
+SRV.US,D,20190814,000000,28.8221,29.139,28.5844,28.6738,6191.4620572609,0
+SRV.US,D,20190815,000000,28.6738,29.4093,28.5517,28.5517,6177.5149065514,0
+SRV.US,D,20190816,000000,28.7933,29.0608,28.7122,28.7933,2397.8370642831,0
+SRV.US,D,20190819,000000,29.1531,29.5715,29.0886,29.4523,7462.798487317,0
+SRV.US,D,20190820,000000,29.4261,29.4643,29.1213,29.1213,4473.8168045016,0
+SRV.US,D,20190821,000000,29.4261,29.8437,29.0608,29.2993,4511.3668256425,0
+SRV.US,D,20190822,000000,29.4523,29.7531,28.8807,29.2993,5788.067544433,0
+SRV.US,D,20190823,000000,29.2155,29.2715,28.0727,28.4036,7828.6429790043,0
+SRV.US,D,20190826,000000,28.522,28.6738,27.863,28.0121,7904.8158790329,0
+SRV.US,D,20190827,000000,27.9542,28.0718,27.5936,27.7753,6545.5051137322,0
+SRV.US,D,20190828,000000,27.9833,28.4772,27.7445,28.3868,12083.596803143,0
+SRV.US,D,20190829,000000,28.4912,28.7309,28.4353,28.522,1741.2481231909,0
+SRV.US,D,20190830,000000,28.7933,28.8463,28.6738,28.7933,5334.2487175017,0
+SRV.US,D,20190903,000000,28.5517,28.7354,28.4912,28.5844,4340.7824438882,0
+SRV.US,D,20190904,000000,28.8807,29.0886,28.8807,29.003,3270.070412499,0
+SRV.US,D,20190905,000000,29.0886,29.3638,29.0886,29.0886,11379.802121188,0
+SRV.US,D,20190906,000000,29.1531,29.5603,28.9451,29.4523,7281.4855280938,0
+SRV.US,D,20190909,000000,29.6637,29.9481,29.6637,29.7804,3734.6178168993,0
+SRV.US,D,20190910,000000,29.9006,30.1382,29.9006,30.1112,5335.3215752486,0
+SRV.US,D,20190911,000000,29.9937,31.4357,29.9323,29.9937,23586.77756522,0
+SRV.US,D,20190912,000000,30.0244,30.7477,30.0244,30.5913,10165.327151715,0
+SRV.US,D,20190913,000000,30.6182,30.9101,30.5623,30.5623,2778.7015644266,0
+SRV.US,D,20190916,000000,31.199,31.199,30.5623,30.6182,26904.053718582,0
+SRV.US,D,20190917,000000,30.5623,30.5623,30.1791,30.4065,10030.147075608,0
+SRV.US,D,20190918,000000,30.2622,30.3208,30.1354,30.2901,3270.070412499,0
+SRV.US,D,20190919,000000,30.2622,30.5483,30.2622,30.2622,2957.8688081559,0
+SRV.US,D,20190920,000000,30.4709,30.6182,30.2622,30.2622,4679.8054919031,0
+SRV.US,D,20190923,000000,30.3208,30.4421,30.2622,30.3525,1598.5580428554,0
+SRV.US,D,20190924,000000,30.3525,30.4421,30.1673,30.1673,10692.100305433,0
+SRV.US,D,20190925,000000,30.0804,30.0804,29.7746,29.9248,4228.1323804653,0
+SRV.US,D,20190926,000000,30.0507,30.0507,29.6545,29.7746,5089.6371512123,0
+SRV.US,D,20190927,000000,29.866,30.2286,29.866,30.2286,3111.2874659603,0
+SRV.US,D,20190930,000000,30.2901,30.4738,30.2557,30.2994,2028.7739993555,0
+SRV.US,D,20191001,000000,30.2622,31.155,29.8372,30.1673,6823.375270175,0
+SRV.US,D,20191002,000000,29.9556,29.9556,29.6545,29.8065,2960.0145236497,0
+SRV.US,D,20191003,000000,29.6545,29.6545,28.838,29.4707,17522.985579837,0
+SRV.US,D,20191004,000000,29.6545,30.4065,29.6545,29.8949,804.64331016215,0
+SRV.US,D,20191007,000000,29.866,30.3974,29.7656,29.8065,5783.7761134455,0
+SRV.US,D,20191008,000000,29.8372,29.8372,29.3524,29.4998,4197.0195058057,0
+SRV.US,D,20191009,000000,29.5967,30.0348,29.4167,29.563,2290.5512895951,0
+SRV.US,D,20191010,000000,29.4998,29.5967,28.8967,29.1717,5451.1902119117,0
+SRV.US,D,20191011,000000,29.261,29.5306,29.1604,29.5306,12106.126815826,0
+SRV.US,D,20191014,000000,29.4429,29.7746,29.139,29.4707,5913.5919008183,0
+SRV.US,D,20191015,000000,29.7131,30.5623,29.261,29.6282,14583.355353378,0
+SRV.US,D,20191016,000000,29.7131,29.7131,29.0831,29.139,10915.254716785,0
+SRV.US,D,20191017,000000,29.139,29.3208,28.6524,29.2024,17826.604322204,0
+SRV.US,D,20191018,000000,29.2332,29.5034,28.9592,29.29,18557.220447833,0
+SRV.US,D,20191021,000000,29.3542,29.5062,28.8341,29.2024,13141.434541568,0
+SRV.US,D,20191022,000000,29.1717,29.4131,28.9592,29.0774,8239.5474960603,0
+SRV.US,D,20191023,000000,29.2024,29.3208,29.0188,29.1717,8094.7117002312,0
+SRV.US,D,20191024,000000,29.2332,29.4195,28.8947,29.139,7108.7554308459,0
+SRV.US,D,20191025,000000,29.2332,29.261,28.6524,28.9275,13299.144630361,0
+SRV.US,D,20191028,000000,29.0188,29.3571,28.6711,28.6832,15536.053032609,0
+SRV.US,D,20191029,000000,28.5918,28.8947,28.4968,28.6532,12132.948259499,0
+SRV.US,D,20191030,000000,28.8053,29.0495,28.713,28.7409,2622.0643333818,0
+SRV.US,D,20191031,000000,28.9275,29.0188,28.4968,28.6199,8956.2164709781,0
+SRV.US,D,20191101,000000,28.8341,29.1819,28.713,29.1717,11219.946316901,0
+SRV.US,D,20191104,000000,29.3208,29.825,29.3208,29.4457,11546.095071953,0
+SRV.US,D,20191105,000000,29.5994,29.689,29.2332,29.29,3952.4079395163,0
+SRV.US,D,20191106,000000,29.4457,29.4876,28.8947,29.0495,5981.1819388719,0
+SRV.US,D,20191107,000000,29.3208,29.3208,28.7737,29.2853,7385.5527295416,0
+SRV.US,D,20191108,000000,29.0495,29.29,28.9275,29.1072,7010.0525181326,0
+SRV.US,D,20191111,000000,29.2332,29.662,28.6199,28.6199,12525.614194856,0
+SRV.US,D,20191112,000000,28.9275,28.9861,28.5163,28.9275,15237.798578977,0
+SRV.US,D,20191113,000000,28.8947,29.0923,28.7372,28.9592,20763.015975425,0
+SRV.US,D,20191114,000000,29.0188,29.0495,28.616,28.616,6502.590803857,0
+SRV.US,D,20191115,000000,28.8947,28.8947,28.6488,28.6805,8073.2545452934,0
+SRV.US,D,20191118,000000,28.5555,28.879,28.3692,28.7381,9377.8495655031,0
+SRV.US,D,20191119,000000,28.9275,28.9564,28.6805,28.771,9215.8480457237,0
+SRV.US,D,20191120,000000,28.771,29.0495,28.4027,29.0495,10176.055729184,0
+SRV.US,D,20191121,000000,29.2052,29.7531,29.2052,29.3906,3591.9277365639,0
+SRV.US,D,20191122,000000,29.606,29.606,29.2368,29.2937,6181.8063375389,0
+SRV.US,D,20191125,000000,29.1091,29.2602,28.63,28.9275,12319.625507457,0
+SRV.US,D,20191126,000000,29.1407,29.2052,28.6805,28.6805,7841.5172719668,0
+SRV.US,D,20191127,000000,28.8035,29.0784,28.4232,29.0495,8766.3206497798,0
+SRV.US,D,20191129,000000,28.8947,29.1745,28.771,29.1745,1903.24964297,0
+SRV.US,D,20191202,000000,29.4224,29.4224,28.9621,29.2052,4292.5038452783,0
+SRV.US,D,20191203,000000,29.1745,29.5715,28.9592,29.5715,5379.3087428707,0
+SRV.US,D,20191204,000000,29.4224,29.509,29.2368,29.509,6760.0766631087,0
+SRV.US,D,20191205,000000,29.509,29.5715,29.3542,29.4224,13481.530447329,0
+SRV.US,D,20191206,000000,29.3906,30.0701,29.0784,30.0701,17945.691532109,0
+SRV.US,D,20191209,000000,30.0068,31.5344,29.6797,30.8083,15891.168946829,0
+SRV.US,D,20191210,000000,30.8662,31.1113,30.2836,30.2836,9890.6755685131,0
+SRV.US,D,20191211,000000,30.2836,30.4803,30.1905,30.2193,4557.4997087584,0
+SRV.US,D,20191212,000000,30.0375,30.5875,30.0375,30.4709,8551.7491004032,0
+SRV.US,D,20191213,000000,30.499,30.499,30.0348,30.1232,4375.1138917883,0
+SRV.US,D,20191216,000000,30.3749,30.8698,30.2529,30.8083,6433.9279080566,0
+SRV.US,D,20191217,000000,30.6891,31.1823,30.6565,30.8121,13981.482157379,0
+SRV.US,D,20191218,000000,30.6565,31.0945,30.5316,30.9033,10719.994606854,0
+SRV.US,D,20191219,000000,30.9351,31.2381,30.8698,31.0647,5767.6832472423,0
+SRV.US,D,20191220,000000,31.2148,31.4357,31.0069,31.1823,13284.124621904,0
+SRV.US,D,20191223,000000,31.2148,31.3099,30.8121,30.8409,8256.7132200106,0
+SRV.US,D,20191224,000000,30.8409,31.3099,30.8409,31.1823,5712.9675021512,0
+SRV.US,D,20191226,000000,31.4636,31.8057,31.1823,31.527,14656.309680165,0
+SRV.US,D,20191227,000000,31.7479,31.8998,30.8121,31.0898,15150.89710148,0
+SRV.US,D,20191230,000000,31.0647,31.4049,30.5316,30.9975,13504.060460014,0
+SRV.US,D,20191231,000000,31.4973,31.87,31.2148,31.8364,11312.212083134,0
+SRV.US,D,20200102,000000,32.2428,32.5878,31.87,32.3976,30698.751569307,0
+SRV.US,D,20200103,000000,32.5522,32.6771,31.8057,31.9948,14684.203981586,0
+SRV.US,D,20200106,000000,32.2428,32.5878,32.2428,32.5522,3741.0549633805,0
+SRV.US,D,20200107,000000,32.5878,32.6771,32.2718,32.461,4905.1056187485,0
+SRV.US,D,20200108,000000,32.5878,32.6464,31.8057,31.87,6001.5662360627,0
+SRV.US,D,20200109,000000,31.926,32.1831,31.87,31.8998,5989.764800847,0
+SRV.US,D,20200110,000000,32.117,32.117,31.6799,31.7442,2552.3285798342,0
+SRV.US,D,20200113,000000,31.7786,31.9595,31.6222,31.8364,7525.0242366363,0
+SRV.US,D,20200114,000000,31.8057,32.0844,31.7786,31.9595,14795.781187261,0
+SRV.US,D,20200115,000000,31.9595,32.461,31.9595,32.1802,5460.8459316338,0
+SRV.US,D,20200116,000000,32.1802,32.6213,32.0602,32.0881,8942.2693202686,0
+SRV.US,D,20200117,000000,32.0602,32.1468,31.6761,31.7087,9876.7284178036,0
+SRV.US,D,20200121,000000,31.6761,31.926,31.2716,31.5531,9236.2323429144,0
+SRV.US,D,20200122,000000,31.4572,31.4572,31.0647,31.2418,9066.720818907,0
+SRV.US,D,20200123,000000,30.9883,31.2716,30.7982,31.2716,13682.154845997,0
+SRV.US,D,20200124,000000,31.3973,31.9595,30.1232,30.4859,20751.214540208,0
+SRV.US,D,20200127,000000,30.1083,30.1083,29.7318,29.7318,13082.42736549,0
+SRV.US,D,20200128,000000,30.2035,30.2454,29.8605,29.8884,11690.930867783,0
+SRV.US,D,20200129,000000,30.2035,30.5184,29.8743,30.0785,16284.907739935,0
+SRV.US,D,20200130,000000,29.9182,30.0908,29.5414,29.8269,11157.720567582,0
+SRV.US,D,20200131,000000,29.8605,29.8605,29.2164,29.3217,9452.9496077849,0
+SRV.US,D,20200203,000000,29.3562,29.6683,29.2602,29.4791,10291.924365847,0
+SRV.US,D,20200204,000000,29.9518,30.2677,29.797,30.0477,3905.2021986537,0
+SRV.US,D,20200205,000000,30.2994,30.7086,30.2994,30.609,9416.4724443908,0
+SRV.US,D,20200206,000000,30.7384,30.7384,30.4169,30.4207,3598.364883045,0
+SRV.US,D,20200207,000000,30.4859,30.8942,30.3591,30.3591,8626.8491426849,0
+SRV.US,D,20200210,000000,30.3591,30.5184,29.9341,30.0161,4384.7696115103,0
+SRV.US,D,20200211,000000,30.3301,30.5483,30.2677,30.2677,7977.7702058209,0
+SRV.US,D,20200212,000000,30.6759,31.0721,30.6759,30.6759,6264.416384049,0
+SRV.US,D,20200213,000000,30.7384,30.8009,30.3573,30.3879,14097.35079404,0
+SRV.US,D,20200214,000000,30.8354,30.8354,30.1673,30.456,6637.7708799641,0
+SRV.US,D,20200218,000000,30.3879,30.7086,30.3573,30.609,3390.2304801499,0
+SRV.US,D,20200219,000000,30.8633,31.0349,30.8466,30.9613,5077.8357159965,0
+SRV.US,D,20200220,000000,31.088,31.5308,31.0852,31.3863,5732.278941595,0
+SRV.US,D,20200221,000000,31.4049,31.4188,31.088,31.088,6488.6436531475,0
+SRV.US,D,20200224,000000,30.3573,30.4859,30.059,30.2966,12408.672700447,0
+SRV.US,D,20200225,000000,30.579,30.579,29.4419,29.5315,30415.517124129,0
+SRV.US,D,20200226,000000,29.1885,29.4998,28.9955,28.9955,13005.181607714,0
+SRV.US,D,20200227,000000,28.4884,28.4884,25.9215,27.206,19253.505125559,0
+SRV.US,D,20200228,000000,26.3018,28.2665,25.541,28.2358,36122.047479799,0
+SRV.US,D,20200302,000000,27.8854,28.6394,27.1407,27.822,20587.067304936,0
+SRV.US,D,20200303,000000,28.2984,28.838,27.6627,27.6953,12221.995452489,0
+SRV.US,D,20200304,000000,28.013,28.0951,27.8854,27.9198,7900.5244480455,0
+SRV.US,D,20200305,000000,27.7286,28.3301,27.0316,27.3819,12368.976963812,0
+SRV.US,D,20200306,000000,27.1891,27.1891,25.8599,26.2067,19478.805252404,0
+SRV.US,D,20200309,000000,25.1628,25.1628,21.0326,21.9619,45779.91291724,0
+SRV.US,D,20200310,000000,24.3686,24.5912,17.4283,18.8217,59662.692161901,0
+SRV.US,D,20200311,000000,18.5067,20.0912,16.4142,17.0507,25641.300150499,0
+SRV.US,D,20200312,000000,15.8446,16.2575,11.1543,12.2943,54007.658978084,0
+SRV.US,D,20200313,000000,13.011,14.3393,13.011,14.2769,37285.025277419,0
+SRV.US,D,20200316,000000,13.1397,13.1397,10.5448,11.3537,28722.547599549,0
+SRV.US,D,20200317,000000,12.2953,12.2953,9.7655,10.2689,37519.981123987,0
+SRV.US,D,20200318,000000,11.063,11.063,4.86654,6.42397,80563.033928929,0
+SRV.US,D,20200319,000000,6.68346,12.6215,6.68346,9.2482,35142.528356894,0
+SRV.US,D,20200320,000000,9.86433,12.2634,9.73392,10.5773,39176.473485173,0
+SRV.US,D,20200323,000000,11.2904,11.2904,8.07963,8.07963,48904.074676161,0
+SRV.US,D,20200324,000000,8.85857,10.3816,8.79221,9.27895,28328.808806442,0
+SRV.US,D,20200325,000000,9.63599,12.489,9.57157,12.3278,37161.646636529,0
+SRV.US,D,20200326,000000,12.9765,13.0615,11.1934,11.6482,22917.314331164,0
+SRV.US,D,20200327,000000,11.8748,11.8748,11.1292,11.2904,10186.784306652,0
+SRV.US,D,20200330,000000,11.6819,11.6819,10.1756,11.1934,11639.433695934,0
+SRV.US,D,20200331,000000,11.7462,12.1964,11.2272,11.4526,17205.419686761,0
+SRV.US,D,20200401,000000,11.4217,12.3623,11.2904,11.8095,33011.832871585,0
+SRV.US,D,20200402,000000,12.0696,14.0671,11.8441,12.3931,16415.796385053,0
+SRV.US,D,20200403,000000,12.6531,12.8804,11.3537,12.8804,15606.861643905,0
+SRV.US,D,20200406,000000,13.5936,13.8462,12.132,12.4583,3472.8405266598,0
+SRV.US,D,20200407,000000,13.204,13.9487,12.601,13.0445,15983.434713061,0
+SRV.US,D,20200408,000000,12.848,14.4326,12.848,13.8862,27100.386686261,0
+SRV.US,D,20200409,000000,14.7298,15.7029,13.204,13.8862,22454.912642258,0
+SRV.US,D,20200413,000000,14.8276,15.5426,13.9487,14.8911,23612.526151146,0
+SRV.US,D,20200414,000000,15.5426,15.5426,13.5936,14.3076,12764.861472412,0
+SRV.US,D,20200415,000000,14.3728,14.9246,13.2264,14.9246,18919.846366279,0
+SRV.US,D,20200416,000000,14.6665,14.6953,14.111,14.5014,8209.5074791476,0
+SRV.US,D,20200417,000000,14.5014,15.6955,14.2498,14.4044,8859.6592737587,0
+SRV.US,D,20200420,000000,13.7875,15.3441,13.6243,14.7644,16692.593683751,0
+SRV.US,D,20200421,000000,14.3076,15.769,14.3076,15.4763,8621.4848539506,0
+SRV.US,D,20200422,000000,15.4763,16.5791,14.8911,16.4169,21431.406351733,0
+SRV.US,D,20200423,000000,16.6134,17.4553,16.4475,16.9342,14900.921246456,0
+SRV.US,D,20200424,000000,16.9677,16.9677,15.6778,16.1587,11899.065270678,0
+SRV.US,D,20200427,000000,16.125,16.2211,14.7644,14.8584,19329.678025588,0
+SRV.US,D,20200428,000000,15.2172,15.8985,14.9879,15.0869,8344.6875552548,0
+SRV.US,D,20200429,000000,15.3441,16.3191,15.3441,16.2211,10847.664678732,0
+SRV.US,D,20200430,000000,16.3191,16.7561,15.1166,15.1865,21210.397655874,0
+SRV.US,D,20200501,000000,15.4112,15.4112,14.5043,14.8584,7233.2069294842,0
+SRV.US,D,20200504,000000,14.1763,14.6003,13.5936,14.5351,18474.610401323,0
+SRV.US,D,20200505,000000,14.8276,15.0717,14.6328,14.6328,18621.591912645,0
+SRV.US,D,20200506,000000,14.8584,14.8584,14.3393,14.5686,16848.158057048,0
+SRV.US,D,20200507,000000,14.9879,15.3795,14.8268,15.2807,13392.483254339,0
+SRV.US,D,20200508,000000,15.3441,15.3441,14.9246,15.0551,9054.9193836913,0
+SRV.US,D,20200511,000000,14.6328,15.2172,14.6328,15.0551,8484.1590623496,0
+SRV.US,D,20200512,000000,15.4112,15.769,15.3441,15.3441,10957.096168914,0
+SRV.US,D,20200513,000000,15.1865,15.4112,14.4044,14.4044,5711.8946444043,0
+SRV.US,D,20200514,000000,14.4044,14.5453,13.8536,14.4707,6997.17822517,0
+SRV.US,D,20200515,000000,14.2107,15.0869,14.2107,15.0869,6056.2819811537,0
+SRV.US,D,20200518,000000,15.4763,15.8008,15.1754,15.7366,10813.333230832,0
+SRV.US,D,20200519,000000,15.3152,16.0599,15.1865,15.5734,13343.131797982,0
+SRV.US,D,20200520,000000,15.6051,16.125,15.6051,16.0935,8381.1647186489,0
+SRV.US,D,20200521,000000,16.1896,16.3524,15.7366,15.8651,14426.718122332,0
+SRV.US,D,20200522,000000,16.0264,16.0599,15.6051,16.0599,6709.6523490054,0
+SRV.US,D,20200526,000000,16.3191,16.6406,15.9956,16.0599,9930.3713051477,0
+SRV.US,D,20200527,000000,16.0599,16.5168,15.9956,16.1587,13094.228800705,0
+SRV.US,D,20200528,000000,15.9956,16.5456,15.9956,16.0264,8234.1832073259,0
+SRV.US,D,20200529,000000,15.9621,16.5456,15.9621,16.4813,7353.3669971352,0
+SRV.US,D,20200601,000000,16.3191,17.8123,16.3191,17.731,24274.47938097,0
+SRV.US,D,20200602,000000,17.8123,17.8123,17.197,17.5859,15946.957549668,0
+SRV.US,D,20200603,000000,17.7797,18.2364,17.6884,18.104,21529.036406698,0
+SRV.US,D,20200604,000000,18.1674,18.9149,18.0397,18.2979,31993.690869794,0
+SRV.US,D,20200605,000000,18.9793,19.9848,18.5914,19.7911,49671.167965182,0
+SRV.US,D,20200608,000000,20.7968,21.0895,20.3737,20.697,55363.751170143,0
+SRV.US,D,20200609,000000,21.0578,21.0578,19.9531,20.2786,32978.574281432,0
+SRV.US,D,20200610,000000,20.3084,20.5163,19.7911,20.2786,37764.592690276,0
+SRV.US,D,20200611,000000,19.4677,19.9531,18.0397,19.9207,43419.625874095,0
+SRV.US,D,20200612,000000,20.3961,20.3961,18.4526,19.1247,21743.607956075,0
+SRV.US,D,20200615,000000,18.5691,19.0901,17.7638,18.8478,25469.642910999,0
+SRV.US,D,20200616,000000,19.1329,19.4825,18.0183,18.0183,31795.21218662,0
+SRV.US,D,20200617,000000,17.6399,17.9743,16.9528,17.0731,34640.430931354,0
+SRV.US,D,20200618,000000,16.5958,16.9967,16.5958,16.7542,30032.506908491,0
+SRV.US,D,20200619,000000,16.7879,17.005,16.4775,16.5037,22951.645779065,0
+SRV.US,D,20200622,000000,16.5128,16.6433,16.4504,16.4727,23541.717539849,0
+SRV.US,D,20200623,000000,16.569,16.7152,16.334,16.334,16620.712214709,0
+SRV.US,D,20200624,000000,16.3276,16.3276,15.071,15.2976,47774.355468693,0
+SRV.US,D,20200625,000000,15.3449,15.7998,15.3357,15.3357,27718.352748466,0
+SRV.US,D,20200626,000000,15.4727,15.4727,14.577,14.7857,22204.936787235,0
+SRV.US,D,20200629,000000,14.701,15.1027,14.6925,15.1027,35066.355456866,0
+SRV.US,D,20200630,000000,15.1027,15.4409,15.0635,15.2722,16022.057591949,0
+SRV.US,D,20200701,000000,15.3234,15.606,15.0813,15.1548,30515.292894588,0
+SRV.US,D,20200702,000000,15.2145,15.2536,15.071,15.071,18729.950545081,0
+SRV.US,D,20200706,000000,15.2536,15.4523,14.6925,14.701,32967.845703963,0
+SRV.US,D,20200707,000000,14.4688,14.7075,14.2535,14.6021,14149.920823639,0
+SRV.US,D,20200708,000000,14.5267,14.7754,14.4865,14.5695,37244.256683038,0
+SRV.US,D,20200709,000000,14.5695,14.5695,14.0504,14.1557,11580.426519854,0
+SRV.US,D,20200710,000000,14.1387,14.3914,14.0914,14.2087,12483.772742729,0
+SRV.US,D,20200713,000000,14.2693,14.3346,13.6161,13.7222,47011.553610661,0
+SRV.US,D,20200714,000000,13.7222,13.9804,13.6291,13.794,15514.595877672,0
+SRV.US,D,20200715,000000,14.1725,14.6729,14.1725,14.6729,26188.45760141,0
+SRV.US,D,20200716,000000,14.713,14.713,14.4204,14.5713,10114.902837612,0
+SRV.US,D,20200717,000000,14.4941,14.7587,14.4941,14.6871,10350.931541926,0
+SRV.US,D,20200720,000000,14.631,14.74,14.631,14.6953,10755.398912502,0
+SRV.US,D,20200721,000000,14.7987,15.3721,14.7987,15.3721,33465.651698517,0
+SRV.US,D,20200722,000000,15.3814,15.3814,15.0617,15.3814,6462.8950672223,0
+SRV.US,D,20200723,000000,15.3292,15.3814,15.0635,15.3814,11985.966748175,0
+SRV.US,D,20200724,000000,15.2369,15.3627,15.2044,15.2621,13412.867551529,0
+SRV.US,D,20200727,000000,15.18,15.221,15.0365,15.0933,21453.936364416,0
+SRV.US,D,20200728,000000,14.9927,15.0933,14.7587,14.9638,24479.395210627,0
+SRV.US,D,20200729,000000,15.0365,15.3721,14.9255,15.3357,10900.23470833,0
+SRV.US,D,20200730,000000,15.1977,15.221,15.0271,15.0523,7102.3182843645,0
+SRV.US,D,20200731,000000,14.9851,15.2621,14.9591,15.2526,11192.052015482,0
+SRV.US,D,20200803,000000,15.2526,15.4243,15.1995,15.4243,19303.929439662,0
+SRV.US,D,20200804,000000,15.4243,15.5797,15.18,15.5585,21716.786512402,0
+SRV.US,D,20200805,000000,15.7261,15.9397,15.7011,15.8063,25762.533075898,0
+SRV.US,D,20200806,000000,15.8698,15.8866,15.6107,15.8604,9366.0481302874,0
+SRV.US,D,20200807,000000,15.8101,15.853,15.7261,15.853,4171.2709198805,0
+SRV.US,D,20200810,000000,16.0199,16.2315,16.0199,16.1141,14655.23682242,0
+SRV.US,D,20200811,000000,16.3003,16.3798,15.9798,15.9798,12347.519808874,0
+SRV.US,D,20200812,000000,16.1317,16.3415,16.1065,16.2761,7443.4870478732,0
+SRV.US,D,20200813,000000,16.1746,16.1932,15.9536,16.073,6809.4281194656,0
+SRV.US,D,20200814,000000,16.0459,16.3683,16.0245,16.3434,7083.0068449206,0
+SRV.US,D,20200817,000000,16.429,16.429,16.004,16.2761,25950.283181602,0
+SRV.US,D,20200818,000000,16.3108,16.3108,15.9956,16.0992,11305.774936652,0
+SRV.US,D,20200819,000000,16.1317,16.1317,15.9443,15.9611,5730.1332261014,0
+SRV.US,D,20200820,000000,15.9118,16.0366,15.6574,15.9424,6336.2978530902,0
+SRV.US,D,20200821,000000,15.7327,15.9259,15.6126,15.7235,5281.6786879043,0
+SRV.US,D,20200824,000000,15.7831,15.8325,15.7505,15.7505,10668.497435004,0
+SRV.US,D,20200825,000000,15.8679,15.9034,15.3673,15.3861,13074.917361262,0
+SRV.US,D,20200826,000000,15.318,15.4448,15.029,15.0627,10652.404568801,0
+SRV.US,D,20200827,000000,15.0197,15.2322,14.9265,15.0197,14208.927999718,0
+SRV.US,D,20200828,000000,15.1829,15.5557,15.1027,15.5557,14108.079371509,0
+SRV.US,D,20200831,000000,15.428,15.4327,15.1829,15.2322,12915.061556975,0
+SRV.US,D,20200901,000000,15.1995,15.1995,15.0197,15.03,6948.8996265602,0
+SRV.US,D,20200902,000000,15.0038,15.0755,14.961,15.0197,9228.7223386863,0
+SRV.US,D,20200903,000000,15.0627,15.0793,14.7223,14.74,9536.6325120418,0
+SRV.US,D,20200904,000000,14.8334,14.8334,14.453,14.768,6266.5620995428,0
+SRV.US,D,20200908,000000,14.6478,14.6478,14.3821,14.3914,20430.43007389,0
+SRV.US,D,20200909,000000,14.5004,14.6208,14.5004,14.5527,7035.8011040578,0
+SRV.US,D,20200910,000000,14.5862,14.5945,14.3999,14.4622,5131.4786033407,0
+SRV.US,D,20200911,000000,14.4688,14.4688,14.2414,14.3141,6660.3008926487,0
+SRV.US,D,20200914,000000,14.3225,14.7158,14.3225,14.4941,13327.038931778,0
+SRV.US,D,20200915,000000,14.6413,14.6413,14.4194,14.4362,12586.76708643,0
+SRV.US,D,20200916,000000,14.5388,14.8285,14.4697,14.8285,18241.80027025,0
+SRV.US,D,20200917,000000,14.6507,14.6507,14.4446,14.5294,10948.513306939,0
+SRV.US,D,20200918,000000,14.5639,14.7439,14.3141,14.3654,10851.95610972,0
+SRV.US,D,20200921,000000,14.3225,14.3225,13.9385,14.0428,12597.495663898,0
+SRV.US,D,20200922,000000,14.0428,14.5881,13.9153,13.9153,8790.9963779582,0
+SRV.US,D,20200923,000000,13.9645,14.0335,13.3903,13.5386,13818.40777985,0
+SRV.US,D,20200924,000000,13.5126,13.5126,13.0391,13.1693,23610.380435651,0
+SRV.US,D,20200925,000000,13.0773,13.3447,13.0773,13.231,7117.3382928208,0
+SRV.US,D,20200928,000000,13.2478,13.6663,13.2478,13.5386,8857.5135582648,0
+SRV.US,D,20200929,000000,13.4528,13.7102,13.3829,13.3986,8387.6018651302,0
+SRV.US,D,20200930,000000,13.4175,13.6839,13.256,13.256,12390.43411875,0
+SRV.US,D,20201001,000000,13.2143,13.3336,13.205,13.257,13597.399083994,0
+SRV.US,D,20201002,000000,13.1173,13.4528,13.1173,13.4436,12774.517192135,0
+SRV.US,D,20201005,000000,13.5386,14.0848,13.5386,13.8108,8892.917863912,0
+SRV.US,D,20201006,000000,13.9237,14.4362,13.9237,14.1183,16246.284861048,0
+SRV.US,D,20201007,000000,14.1343,14.4102,14.111,14.3161,11462.412167698,0
+SRV.US,D,20201008,000000,14.4009,15.0346,14.4009,14.949,23282.085965104,0
+SRV.US,D,20201009,000000,15.0094,15.0589,14.8548,14.8621,10348.785826432,0
+SRV.US,D,20201012,000000,14.8026,14.9312,14.7196,14.7792,18941.303521217,0
+SRV.US,D,20201013,000000,14.6981,14.7344,14.454,14.6981,23830.316273762,0
+SRV.US,D,20201014,000000,14.5965,15.0003,14.5965,14.8285,40776.104385777,0
+SRV.US,D,20201015,000000,14.658,14.81,14.5294,14.7719,30524.948614313,0
+SRV.US,D,20201016,000000,14.7439,15.1288,14.7439,14.7531,14758.23116612,0
+SRV.US,D,20201019,000000,14.8798,14.8798,14.3626,14.4679,9763.0054966339,0
+SRV.US,D,20201020,000000,14.4679,14.7439,14.4679,14.7158,4746.3226722098,0
+SRV.US,D,20201021,000000,14.6133,14.671,14.4073,14.425,8369.3632834331,0
+SRV.US,D,20201022,000000,14.425,14.8463,14.425,14.8379,12772.37147664,0
+SRV.US,D,20201023,000000,14.8463,14.934,14.6049,14.6823,8667.6177370667,0
+SRV.US,D,20201026,000000,14.5527,14.5621,14.1853,14.2181,4130.5023254991,0
+SRV.US,D,20201027,000000,14.3038,14.3038,14.0738,14.082,7428.4670394169,0
+SRV.US,D,20201028,000000,13.8565,13.8565,13.5647,13.5814,17705.371396808,0
+SRV.US,D,20201029,000000,13.4706,13.7203,13.3977,13.7018,7713.8472000876,0
+SRV.US,D,20201030,000000,13.6578,13.6578,13.4706,13.4948,15190.592838116,0
+SRV.US,D,20201102,000000,13.479,13.7855,13.479,13.6142,9419.6910176314,0
+SRV.US,D,20201103,000000,13.8044,14.0028,13.8044,13.8995,7476.7456380267,0
+SRV.US,D,20201104,000000,14.0887,14.1379,13.9086,14.0738,10569.79452229,0
+SRV.US,D,20201105,000000,14.1379,14.4418,14.1156,14.3103,8355.4161327237,0
+SRV.US,D,20201106,000000,14.3103,14.3654,13.9852,13.9852,20868.156034618,0
+SRV.US,D,20201109,000000,14.9674,15.2257,14.5192,14.9927,18355.523191419,0
+SRV.US,D,20201110,000000,15.0692,15.4065,14.9769,15.3348,12367.904106065,0
+SRV.US,D,20201111,000000,15.4905,15.6488,15.4905,15.4997,10655.62314204,0
+SRV.US,D,20201112,000000,15.482,15.6731,15.3805,15.4905,13145.725972556,0
+SRV.US,D,20201113,000000,15.5165,15.8381,15.5165,15.8381,7013.2710913732,0
+SRV.US,D,20201116,000000,16.0907,16.5148,16.0907,16.3321,13348.496086718,0
+SRV.US,D,20201117,000000,16.2726,16.7086,16.2286,16.6117,13811.970633372,0
+SRV.US,D,20201118,000000,16.7561,17.1626,16.7198,16.936,20178.308503373,0
+SRV.US,D,20201119,000000,16.8186,17.4759,16.8186,17.4572,19070.046450843,0
+SRV.US,D,20201120,000000,17.4319,17.5094,17.251,17.2595,9502.3010641415,0
+SRV.US,D,20201123,000000,17.4234,17.9771,17.4169,17.9771,31614.972085145,0
+SRV.US,D,20201124,000000,18.0482,18.542,17.7619,18.3771,32176.076686763,0
+SRV.US,D,20201125,000000,18.3854,18.3854,18.0135,18.2559,16225.900563857,0
+SRV.US,D,20201127,000000,18.2989,18.3976,18.075,18.1169,4286.066698797,0
+SRV.US,D,20201130,000000,17.9867,18.0929,17.6062,17.6752,12532.051341339,0
+SRV.US,D,20201201,000000,17.8821,18.2309,17.8738,18.0565,18803.977729616,0
+SRV.US,D,20201202,000000,18.0043,18.6278,17.8904,18.6278,21954.96093221,0
+SRV.US,D,20201203,000000,18.6278,19.1488,18.4366,18.9495,20046.347000507,0
+SRV.US,D,20201204,000000,19.174,19.7594,18.7471,19.7109,16364.299213205,0
+SRV.US,D,20201207,000000,19.6074,19.7454,19.2655,19.5375,16858.886634517,0
+SRV.US,D,20201208,000000,19.3912,19.8396,19.3912,19.7109,11302.556363411,0
+SRV.US,D,20201209,000000,19.9104,20.0818,19.3846,19.4173,10195.367168628,0
+SRV.US,D,20201210,000000,19.435,20.0307,19.435,20.0307,30438.047136812,0
+SRV.US,D,20201211,000000,20.1182,20.1182,19.832,20.1015,9530.1953655605,0
+SRV.US,D,20201214,000000,20.2413,20.2413,19.5171,19.7956,17499.382709407,0
+SRV.US,D,20201215,000000,19.7352,20.2552,19.7222,20.2236,24839.875413579,0
+SRV.US,D,20201216,000000,20.3697,20.3697,19.9356,19.9739,11712.388022721,0
+SRV.US,D,20201217,000000,19.8758,20.0307,19.8758,19.9139,6873.7995842785,0
+SRV.US,D,20201218,000000,19.8666,19.9001,19.6904,19.6904,10170.69144045,0
+SRV.US,D,20201221,000000,19.3958,19.3958,19.038,19.0818,22245.705381615,0
+SRV.US,D,20201222,000000,19.038,19.2486,18.3854,18.3854,17250.479712129,0
+SRV.US,D,20201223,000000,18.6297,19.1181,18.6297,19.0304,23611.453293399,0
+SRV.US,D,20201224,000000,19.0818,19.2729,18.8245,18.9607,16156.16481031,0
+SRV.US,D,20201228,000000,19.0557,19.0557,18.6297,18.6884,15239.944294472,0
+SRV.US,D,20201229,000000,18.6893,19.0472,18.3166,18.7388,33969.894839551,0
+SRV.US,D,20201230,000000,18.6391,18.6996,18.2549,18.5114,40614.102865997,0
+SRV.US,D,20201231,000000,18.3771,18.5766,18.3678,18.5766,23623.254728614,0
+SRV.US,D,20210104,000000,18.9607,18.9803,18.4638,18.682,13157.527407772,0
+SRV.US,D,20210105,000000,18.682,19.9058,18.682,19.8926,11575.06223112,0
+SRV.US,D,20210106,000000,20.0399,20.5182,20.0307,20.3697,28700.017586863,0
+SRV.US,D,20210107,000000,20.3792,21.0597,20.3792,20.779,15072.578485957,0
+SRV.US,D,20210108,000000,20.9626,21.111,20.6057,20.7174,17913.505799703,0
+SRV.US,D,20210111,000000,20.4687,20.8433,20.3093,20.7093,17844.842903902,0
+SRV.US,D,20210112,000000,20.7715,21.5208,20.7715,21.398,34522.416579196,0
+SRV.US,D,20210113,000000,21.5033,21.6906,21.2862,21.6505,15972.706135593,0
+SRV.US,D,20210114,000000,21.7475,22.0263,21.6599,21.8771,12919.352987963,0
+SRV.US,D,20210115,000000,21.7914,21.7914,21.4399,21.685,14356.982368787,0
+SRV.US,D,20210119,000000,21.8771,21.9171,21.5556,21.6405,9686.8325966053,0
+SRV.US,D,20210120,000000,21.6496,21.6496,21.3793,21.4931,17908.141510969,0
+SRV.US,D,20210121,000000,21.4931,21.4931,20.8797,21.0466,30409.079977648,0
+SRV.US,D,20210122,000000,20.7735,20.7829,20.5209,20.7398,14643.435387204,0
+SRV.US,D,20210125,000000,20.6178,20.7922,20.4175,20.5814,18441.35181117,0
+SRV.US,D,20210126,000000,20.5991,21.0904,20.4939,20.6168,7242.8626492061,0
+SRV.US,D,20210127,000000,20.2078,20.3941,19.4872,19.6206,20352.111458368,0
+SRV.US,D,20210128,000000,19.6299,20.7585,19.6027,19.8749,29476.766595606,0
+SRV.US,D,20210129,000000,19.7072,20.1182,19.4463,19.5414,27657.199856894,0
+SRV.US,D,20210201,000000,19.6391,19.8471,19.1656,19.7072,3808.6450014342,0
+SRV.US,D,20210202,000000,19.9626,20.2469,19.9531,20.0828,18861.912047948,0
+SRV.US,D,20210203,000000,20.0922,21.1509,20.0922,21.1509,4611.1425961024,0
+SRV.US,D,20210204,000000,21.0466,21.0466,20.3374,20.6961,16051.024751114,0
+SRV.US,D,20210205,000000,20.8631,20.8741,20.712,20.8014,1625.3794865275,0
+SRV.US,D,20210208,000000,20.9935,21.1678,20.9599,21.0466,5023.1199709056,0
+SRV.US,D,20210209,000000,20.9767,20.9767,20.7223,20.7307,9268.4180753208,0
+SRV.US,D,20210210,000000,20.6803,21.0558,20.6803,20.837,5927.5390515278,0
+SRV.US,D,20210211,000000,20.8985,20.9916,20.5907,20.7829,14932.034121115,0
+SRV.US,D,20210212,000000,20.645,21.0316,20.645,20.959,16072.481906053,0
+SRV.US,D,20210216,000000,21.2238,21.3598,21.0625,21.2143,20090.334168128,0
+SRV.US,D,20210217,000000,21.3729,21.4521,20.7213,21.0224,11159.866283075,0
+SRV.US,D,20210218,000000,21.0224,21.0224,20.5853,20.6626,5344.9772949704,0
+SRV.US,D,20210219,000000,20.7035,20.9767,20.7035,20.7398,5440.4616344429,0
+SRV.US,D,20210222,000000,20.7922,21.2238,20.7922,21.2143,22002.166673074,0
+SRV.US,D,20210223,000000,21.2321,21.4083,20.492,21.3821,28365.285969836,0
+SRV.US,D,20210224,000000,21.4613,22.2706,21.3113,21.8583,25705.671615313,0
+SRV.US,D,20210225,000000,22.0067,22.0597,21.4746,21.4969,4603.6325918744,0
+SRV.US,D,20210226,000000,21.2862,21.2862,20.7213,20.9413,7133.431159024,0
+SRV.US,D,20210301,000000,20.9413,21.7244,20.5898,21.5928,27995.150047161,0
+SRV.US,D,20210302,000000,21.645,21.8583,21.5686,21.796,2791.5758573892,0
+SRV.US,D,20210303,000000,21.6896,21.9619,21.6357,21.7334,10617.000263152,0
+SRV.US,D,20210304,000000,21.8491,22.2443,21.55,21.8053,18544.34615487,0
+SRV.US,D,20210305,000000,22.2183,22.2183,21.2172,21.8314,8802.7978131738,0
+SRV.US,D,20210308,000000,21.99,22.0765,21.6813,21.809,9797.3369445342,0
+SRV.US,D,20210309,000000,21.8053,22.0336,21.7429,21.7615,6310.5492671649,0
+SRV.US,D,20210310,000000,21.8491,22.3851,21.7615,22.3851,20164.361352662,0
+SRV.US,D,20210311,000000,22.5417,22.6405,22.4382,22.4475,21947.450927983,0
+SRV.US,D,20210312,000000,22.4644,22.5883,22.3234,22.3851,11800.362357966,0
+SRV.US,D,20210315,000000,22.4727,22.6936,22.4028,22.4987,5145.4257540501,0
+SRV.US,D,20210316,000000,22.3851,22.606,22.1726,22.2956,7652.6943085154,0
+SRV.US,D,20210317,000000,22.1446,22.5603,21.8911,22.1018,4575.7382904554,0
+SRV.US,D,20210318,000000,22.1362,22.154,21.2358,21.2749,12951.538720371,0
+SRV.US,D,20210319,000000,21.2983,21.7932,21.2983,21.4389,5364.2887344143,0
+SRV.US,D,20210322,000000,21.4474,21.5975,21.2983,21.2983,14278.663753265,0
+SRV.US,D,20210323,000000,21.1117,21.2983,20.0857,20.0857,9348.8824063372,0
+SRV.US,D,20210324,000000,20.5097,21.0951,20.5097,20.768,15607.934501652,0
+SRV.US,D,20210325,000000,20.7223,20.9299,20.3429,20.9003,15031.809891576,0
+SRV.US,D,20210326,000000,21.164,21.4213,21.0857,21.4213,10929.201867494,0
+SRV.US,D,20210329,000000,21.4389,21.7483,21.19,21.712,10620.218836393,0
+SRV.US,D,20210330,000000,21.4837,21.712,21.4771,21.6952,6026.2419642411,0
+SRV.US,D,20210331,000000,21.6776,22.0934,21.6776,22.0049,6706.4337757647,0
+SRV.US,D,20210401,000000,21.933,22.4289,21.933,22.3692,10069.842812242,0
+SRV.US,D,20210405,000000,22.4382,22.4382,22.2379,22.2379,4428.7567791324,0
+SRV.US,D,20210406,000000,22.3049,22.5295,22.3049,22.4727,8376.8732876613,0
+SRV.US,D,20210407,000000,22.5789,22.5789,22.4895,22.5333,4209.8937987682,0
+SRV.US,D,20210408,000000,22.4475,22.4858,22.3487,22.4168,9031.3165132599,0
+SRV.US,D,20210409,000000,22.4895,22.5333,22.4028,22.4205,10453.925885627,0
+SRV.US,D,20210412,000000,22.4475,22.6507,22.0317,22.1446,9171.8608781015,0
+SRV.US,D,20210413,000000,22.2787,22.2881,22.0039,22.0308,13247.647458509,0
+SRV.US,D,20210414,000000,22.154,22.4736,22.154,22.1912,11885.118119968,0
+SRV.US,D,20210415,000000,22.2528,22.3496,22.1362,22.2443,14278.663753265,0
+SRV.US,D,20210416,000000,22.4494,22.5351,22.2175,22.3152,10434.614446183,0
+SRV.US,D,20210419,000000,22.2966,22.3152,22.1912,22.1996,11422.716431063,0
+SRV.US,D,20210420,000000,22.1912,22.2966,21.6935,21.8873,17865.227201093,0
+SRV.US,D,20210421,000000,21.7558,22.509,21.7558,22.2528,10044.094226317,0
+SRV.US,D,20210422,000000,22.3673,22.3952,21.9414,22.0486,10575.158811025,0
+SRV.US,D,20210423,000000,22.0755,22.4736,22.0755,22.4736,4790.309839832,0
+SRV.US,D,20210426,000000,22.3952,22.839,22.3952,22.6879,18039.030156088,0
+SRV.US,D,20210427,000000,22.8298,22.8298,22.7309,22.7895,6589.4922813545,0
+SRV.US,D,20210428,000000,22.8298,23.3004,22.8298,23.1615,10893.797561849,0
+SRV.US,D,20210429,000000,23.3637,23.5231,23.2555,23.5046,4275.3381213283,0
+SRV.US,D,20210430,000000,23.1421,23.5315,23.1421,23.3544,12774.517192135,0
+SRV.US,D,20210503,000000,23.442,23.469,23.2912,23.442,18957.39638742,0
+SRV.US,D,20210504,000000,23.4953,23.4953,23.373,23.4067,13992.210734847,0
+SRV.US,D,20210505,000000,23.6275,23.9743,23.6275,23.7357,10527.953070161,0
+SRV.US,D,20210506,000000,23.8139,23.8764,23.5762,23.8679,8880.0435709494,0
+SRV.US,D,20210507,000000,23.8951,24.4153,23.8857,24.1904,8320.0118270766,0
+SRV.US,D,20210510,000000,24.4562,25.0984,24.4217,24.597,14508.255311097,0
+SRV.US,D,20210511,000000,24.1904,24.6417,24.0358,24.1904,9842.3969699034,0
+SRV.US,D,20210512,000000,24.5148,24.8448,23.9845,24.2194,20789.837419096,0
+SRV.US,D,20210513,000000,24.1904,24.4292,24.1262,24.3211,12220.922594743,0
+SRV.US,D,20210514,000000,24.5345,24.9735,24.5345,24.9547,4472.7439467547,0
+SRV.US,D,20210517,000000,24.9382,25.2326,24.706,25.1236,5621.7745936662,0
+SRV.US,D,20210518,000000,25.3286,25.3286,25.1861,25.2588,5384.673031605,0
+SRV.US,D,20210519,000000,25.2588,25.2588,24.4124,24.883,7597.9785634244,0
+SRV.US,D,20210520,000000,24.9547,25.3286,24.9547,25.2,10200.731457362,0
+SRV.US,D,20210521,000000,25.5347,25.5515,25.3631,25.4553,5327.8115710201,0
+SRV.US,D,20210524,000000,25.7498,25.7844,25.4982,25.695,4614.3611693432,0
+SRV.US,D,20210525,000000,25.8188,25.9019,25.418,25.4647,12183.372573601,0
+SRV.US,D,20210526,000000,25.4461,25.6053,25.3938,25.4275,18255.747420958,0
+SRV.US,D,20210527,000000,25.5515,26.4088,25.4098,25.7928,10111.684264371,0
+SRV.US,D,20210528,000000,25.7134,25.7134,25.392,25.4275,11561.115080409,0
+SRV.US,D,20210601,000000,25.5785,25.8646,25.5785,25.8283,11991.331036911,0
+SRV.US,D,20210602,000000,25.7498,26.2028,25.7498,26.1404,12079.305372156,0
+SRV.US,D,20210603,000000,25.9458,26.297,25.9458,26.1135,9360.683841553,0
+SRV.US,D,20210604,000000,26.3101,26.4435,26.2746,26.3054,12196.246866564,0
+SRV.US,D,20210607,000000,26.4891,27.025,26.3018,27.0158,9639.6268557425,0
+SRV.US,D,20210608,000000,27.0762,27.5676,26.9524,27.3085,13218.680299344,0
+SRV.US,D,20210609,000000,27.5676,28.3793,27.2952,27.6225,20290.958566794,0
+SRV.US,D,20210610,000000,27.6038,28.468,27.6038,27.9301,6746.1295123994,0
+SRV.US,D,20210611,000000,28.0399,28.6496,28.0399,28.2646,8273.8789439606,0
+SRV.US,D,20210614,000000,28.4083,29.3022,27.9301,28.1594,16163.674814537,0
+SRV.US,D,20210615,000000,28.2377,28.4268,28.0233,28.1453,7875.848719867,0
+SRV.US,D,20210616,000000,28.15,28.4698,28.15,28.2779,8188.0503242099,0
+SRV.US,D,20210617,000000,28.1594,28.1594,27.0736,27.2179,16376.100648421,0
+SRV.US,D,20210618,000000,26.7705,26.9802,26.4035,26.4284,21242.58338828,0
+SRV.US,D,20210621,000000,26.4835,27.0391,26.4835,26.8936,25200.355616532,0
+SRV.US,D,20210622,000000,26.8843,27.2917,26.5551,26.7343,17470.41555024,0
+SRV.US,D,20210623,000000,26.7427,27.1341,26.7427,26.779,17103.498200807,0
+SRV.US,D,20210624,000000,26.8936,26.9485,26.2869,26.599,21461.446368644,0
+SRV.US,D,20210625,000000,26.5274,26.5274,26.3316,26.3801,10121.339984093,0
+SRV.US,D,20210628,000000,26.3846,26.3846,25.6995,25.7417,8648.3062976227,0
+SRV.US,D,20210629,000000,25.8115,26.2951,25.8115,26.1424,28835.19766297,0
+SRV.US,D,20210630,000000,26.064,26.4966,26.064,26.4201,31298.479049814,0
+SRV.US,D,20210701,000000,26.67,26.7072,26.3754,26.502,6014.4405290253,0
+SRV.US,D,20210702,000000,26.5926,26.6793,26.3483,26.5926,6073.4477051039,0
+SRV.US,D,20210706,000000,26.7072,26.7874,26.0547,26.2515,18667.724795762,0
+SRV.US,D,20210707,000000,26.2233,26.2233,25.847,25.9652,6992.8867941824,0
+SRV.US,D,20210708,000000,25.7417,25.8738,25.2307,25.543,12146.895410208,0
+SRV.US,D,20210709,000000,25.6596,26.2607,25.6596,26.2607,9481.9167669507,0
+SRV.US,D,20210712,000000,26.1795,26.3223,26.036,26.0968,18688.109092953,0
+SRV.US,D,20210713,000000,26.2057,26.2057,25.6668,25.6668,14220.729434932,0
+SRV.US,D,20210714,000000,25.6754,25.8105,25.433,25.433,14429.936695574,0
+SRV.US,D,20210715,000000,25.2624,25.2624,24.7843,24.7938,17211.856833242,0
+SRV.US,D,20210716,000000,24.8757,25.0098,24.5047,24.5047,21762.919395518,0
+SRV.US,D,20210719,000000,24.0199,24.0199,22.9342,23.2753,32598.782639036,0
+SRV.US,D,20210720,000000,23.2026,24.3172,23.2026,24.2286,9213.7023302299,0
+SRV.US,D,20210721,000000,24.4367,24.981,24.4095,24.5782,9472.2610472287,0
+SRV.US,D,20210722,000000,24.7237,24.7843,24.2715,24.6966,14344.108075824,0
+SRV.US,D,20210723,000000,24.7322,24.7322,24.2632,24.4544,6971.4296392449,0
+SRV.US,D,20210726,000000,24.2894,24.8401,24.2894,24.6332,30479.888588941,0
+SRV.US,D,20210727,000000,24.6063,24.6063,23.8235,24.0656,30770.633038347,0
+SRV.US,D,20210728,000000,24.1114,24.7312,23.9715,24.5421,18158.117365993,0
+SRV.US,D,20210729,000000,24.8215,25.0098,24.747,24.993,10691.027447688,0
+SRV.US,D,20210730,000000,24.9307,25.2624,24.6063,24.6063,5318.1558512983,0
+SRV.US,D,20210802,000000,24.7665,24.9399,24.5326,24.5877,10120.267126346,0
+SRV.US,D,20210803,000000,24.7143,24.7143,24.4692,24.6873,7431.6856126576,0
+SRV.US,D,20210804,000000,24.6063,24.7274,24.2979,24.4367,2644.5943460662,0
+SRV.US,D,20210805,000000,24.4712,24.6752,24.4712,24.5877,6789.0438222747,0
+SRV.US,D,20210806,000000,24.7938,24.7938,24.5421,24.5421,6540.1408249978,0
+SRV.US,D,20210809,000000,24.4544,24.4544,24.3722,24.3816,3996.3951071387,0
+SRV.US,D,20210810,000000,24.5513,25.1273,24.4544,25.0369,8193.4146129444,0
+SRV.US,D,20210811,000000,24.993,25.1738,24.9399,25.1365,9840.2512544094,0
+SRV.US,D,20210812,000000,25.0817,25.1738,25.0061,25.1553,7106.6097153521,0
+SRV.US,D,20210813,000000,25.2801,25.2801,25.0817,25.2718,6843.7595673658,0
+SRV.US,D,20210816,000000,25.0994,25.1646,24.747,25.1273,10527.953070161,0
+SRV.US,D,20210817,000000,24.911,24.9995,24.4058,24.4776,10914.181859039,0
+SRV.US,D,20210818,000000,24.4058,24.4339,23.9743,24.0787,6572.3265574043,0
+SRV.US,D,20210819,000000,23.7366,23.9724,22.5538,23.3572,27117.552410211,0
+SRV.US,D,20210820,000000,23.3844,23.827,23.2492,23.5688,10318.74580952,0
+SRV.US,D,20210823,000000,23.8717,24.1532,23.8717,24.0154,11903.356701665,0
+SRV.US,D,20210824,000000,24.2252,24.5485,23.9278,24.5485,6575.545130645,0
+SRV.US,D,20210825,000000,24.4515,24.829,24.3322,24.6584,5188.3400639255,0
+SRV.US,D,20210826,000000,24.6221,24.6221,24.2689,24.3136,4027.5079817983,0
+SRV.US,D,20210827,000000,24.4244,25.0267,24.3285,24.8747,3498.589112585,0
+SRV.US,D,20210830,000000,24.9297,24.9297,24.4153,24.5754,4235.6423846935,0
+SRV.US,D,20210831,000000,24.5111,24.6761,24.5111,24.65,2558.7657263156,0
+SRV.US,D,20210901,000000,24.6221,25.1804,24.6221,25.1804,87405.720638546,0
+SRV.US,D,20210902,000000,25.1896,25.8758,25.1804,25.858,55181.365353173,0
+SRV.US,D,20210903,000000,25.9587,26.1657,25.9587,26.1564,32932.441398316,0
+SRV.US,D,20210907,000000,26.0919,26.3009,26.0436,26.12,20576.338727468,0
+SRV.US,D,20210908,000000,26.0919,26.4267,26.0919,26.2477,25332.317119397,0
+SRV.US,D,20210909,000000,26.1928,26.4267,26.1843,26.3101,40195.688344713,0
+SRV.US,D,20210910,000000,26.3632,26.7314,26.3632,26.5001,40752.501515345,0
+SRV.US,D,20210913,000000,26.6523,27.0949,26.6523,26.8516,55707.065649145,0
+SRV.US,D,20210914,000000,27.5582,27.5582,26.6513,26.7892,14671.329688623,0
+SRV.US,D,20210915,000000,26.9701,27.8761,26.9701,27.7968,24424.679465535,0
+SRV.US,D,20210916,000000,27.7223,27.9394,27.5676,27.9208,31957.2137064,0
+SRV.US,D,20210917,000000,27.9124,27.9124,27.74,27.8302,17076.676757135,0
+SRV.US,D,20210920,000000,27.2785,27.9813,26.8954,27.2952,48043.642763162,0
+SRV.US,D,20210921,000000,27.4677,27.4677,26.8516,27.1873,11946.27101154,0
+SRV.US,D,20210922,000000,27.3596,28.013,26.9346,27.9589,17845.91576165,0
+SRV.US,D,20210923,000000,28.0932,28.9908,27.9943,28.5284,19748.092546874,0
+SRV.US,D,20210924,000000,28.4735,28.8276,28.3477,28.3663,18561.511878821,0
+SRV.US,D,20210927,000000,28.4735,29.553,28.3841,29.4,59756.030785881,0
+SRV.US,D,20210928,000000,29.5892,29.5892,28.7643,28.9283,8397.257584852,0
+SRV.US,D,20210929,000000,28.8548,28.8548,28.6012,28.8463,22280.036829516,0
+SRV.US,D,20210930,000000,28.8101,29.099,28.8101,28.8191,13896.726395375,0
+SRV.US,D,20211001,000000,28.8548,29.1456,28.8191,29.0804,21024.793265664,0
+SRV.US,D,20211004,000000,29.1176,29.8166,29.0188,29.7158,32558.014044655,0
+SRV.US,D,20211005,000000,29.8698,30.0963,29.7804,29.8977,14025.469325,0
+SRV.US,D,20211006,000000,29.7794,29.9155,29.2191,29.5798,17983.24155325,0
+SRV.US,D,20211007,000000,29.5986,29.9422,29.5986,29.8624,1700.4795288093,0
+SRV.US,D,20211008,000000,30.0524,30.1782,29.8556,30.1419,19662.263927123,0
+SRV.US,D,20211011,000000,30.3321,30.4374,30.2156,30.4234,4490.9825284515,0
+SRV.US,D,20211012,000000,30.2622,30.8932,30.2622,30.7786,21285.497698155,0
+SRV.US,D,20211013,000000,30.8578,31.1663,30.6173,30.84,17661.384229185,0
+SRV.US,D,20211014,000000,31.129,31.6342,31.129,31.4487,7676.2971789468,0
+SRV.US,D,20211015,000000,31.6575,31.6575,31.3928,31.3928,10914.181859039,0
+SRV.US,D,20211018,000000,31.5392,31.9939,31.5392,31.7573,12471.971307513,0
+SRV.US,D,20211019,000000,31.7023,32.0034,31.6575,32.0034,12233.796887705,0
+SRV.US,D,20211020,000000,31.9018,32.4581,31.9018,32.4581,18186.01166741,0
+SRV.US,D,20211021,000000,32.3211,32.3211,32.0219,32.2588,5356.7787301861,0
+SRV.US,D,20211022,000000,32.2494,32.2494,31.4301,32.0219,11466.703598685,0
+SRV.US,D,20211025,000000,32.1749,32.3938,32.1749,32.2671,5549.8931246249,0
+SRV.US,D,20211026,000000,32.4853,32.6921,31.5662,31.5662,6060.5734121413,0
+SRV.US,D,20211027,000000,31.72,31.776,31.5848,31.7666,4003.9051113669,0
+SRV.US,D,20211028,000000,31.7666,31.7666,31.4393,31.5755,4251.7352508968,0
+SRV.US,D,20211029,000000,31.5392,31.5392,31.3834,31.4393,6010.1490980378,0
+SRV.US,D,20211101,000000,31.4841,32.1936,31.4841,32.103,6483.2793644131,0
+SRV.US,D,20211102,000000,32.0397,32.6586,31.9193,32.6586,2685.3629404477,0
+SRV.US,D,20211103,000000,32.2308,32.2308,31.9474,32.1654,7337.2741309318,0
+SRV.US,D,20211104,000000,32.3846,32.3846,31.2027,31.6481,6931.7339026101,0
+SRV.US,D,20211105,000000,31.8308,32.1431,31.5484,31.9661,1533.1137202956,0
+SRV.US,D,20211108,000000,31.9381,32.0667,31.8402,31.8849,9619.2425585517,0
+SRV.US,D,20211109,000000,32.0852,32.2026,31.7713,32.1936,3731.3992436586,0
+SRV.US,D,20211110,000000,32.103,32.1198,31.9474,31.9474,2523.3614206685,0
+SRV.US,D,20211111,000000,31.9939,31.9939,31.7573,31.7573,956.98911021952,0
+SRV.US,D,20211112,000000,32.0406,32.2606,31.5866,32.2606,1409.735079404,0
+SRV.US,D,20211115,000000,31.9576,32.1349,31.7573,32.1301,3189.6060814828,0
+SRV.US,D,20211116,000000,31.9671,32.1301,31.6109,31.9948,4458.7967960451,0
+SRV.US,D,20211117,000000,31.7573,31.7573,31.2828,31.3639,7608.7071408933,0
+SRV.US,D,20211118,000000,31.501,31.501,30.6163,30.6163,11849.713814322,0
+SRV.US,D,20211119,000000,30.3693,30.3693,29.2481,29.6936,3411.6876350875,0
+SRV.US,D,20211122,000000,29.9398,30.2053,29.7952,30.0608,12876.438678088,0
+SRV.US,D,20211123,000000,30.1142,30.2425,29.9862,30.1587,21907.755191347,0
+SRV.US,D,20211124,000000,30.1232,31.5653,29.8408,31.5653,12672.595706181,0
+SRV.US,D,20211126,000000,30.2613,30.5343,29.8762,29.8857,7808.2586818134,0
+SRV.US,D,20211129,000000,30.278,30.278,29.8501,29.9042,14226.093723667,0
+SRV.US,D,20211130,000000,29.439,29.439,28.8006,28.9089,11495.67075785,0
+SRV.US,D,20211201,000000,29.4214,29.9033,28.3151,28.3151,9737.2569107088,0
+SRV.US,D,20211202,000000,28.3803,29.0906,28.3151,28.5072,5007.0271047022,0
+SRV.US,D,20211203,000000,28.8006,28.8006,27.7866,27.7866,15587.550204461,0
+SRV.US,D,20211206,000000,28.2432,28.8361,27.4034,28.8361,22778.915681816,0
+SRV.US,D,20211207,000000,28.1696,29.4121,28.1696,28.4978,11815.382366421,0
+SRV.US,D,20211208,000000,28.5163,29.3097,28.3057,29.3097,9491.5724866725,0
+SRV.US,D,20211209,000000,28.8006,28.8266,28.2414,28.371,5783.7761134455,0
+SRV.US,D,20211210,000000,28.5536,28.8473,27.7203,27.7203,6343.8078573183,0
+SRV.US,D,20211213,000000,27.6654,28.0233,27.0418,27.0418,4198.0923635527,0
+SRV.US,D,20211214,000000,26.9318,27.3809,26.8489,26.9598,4186.290928337,0
+SRV.US,D,20211215,000000,26.9132,27.3437,26.2168,27.0604,8380.091860902,0
+SRV.US,D,20211216,000000,27.1891,27.5638,27.0511,27.0511,5818.1075613457,0
+SRV.US,D,20211217,000000,26.876,27.1517,26.4995,27.0679,6106.7062952573,0
+SRV.US,D,20211220,000000,26.6112,26.6932,25.8962,26.6932,8000.3002185054,0
+SRV.US,D,20211221,000000,26.7949,27.2609,26.7836,26.9411,3291.5275674366,0
+SRV.US,D,20211222,000000,26.7492,27.2878,26.7492,27.0679,7299.724109791,0
+SRV.US,D,20211223,000000,27.2628,27.4091,26.0427,27.3344,12805.630066794,0
+SRV.US,D,20211227,000000,27.3344,28.0046,27.3344,27.903,4675.5140609155,0
+SRV.US,D,20211228,000000,27.9124,28.1687,27.5265,28.1137,9712.5811825304,0
+SRV.US,D,20211229,000000,27.9218,28.3355,27.5825,27.8657,11033.269068944,0
+SRV.US,D,20211230,000000,27.8024,28.0046,27.6831,27.8388,8903.6464413808,0
+SRV.US,D,20211231,000000,27.6282,28.4073,27.6282,27.9488,14952.418418306,0
+SRV.US,D,20220103,000000,28.0139,29.139,28.0139,28.9759,17792.272874304,0
+SRV.US,D,20220104,000000,28.9759,29.4009,28.9759,29.3786,9346.7366908434,0
+SRV.US,D,20220105,000000,29.3877,29.9006,29.0495,29.0495,7989.5716410367,0
+SRV.US,D,20220106,000000,29.277,29.6982,28.9201,29.5706,10456.071601119,0
+SRV.US,D,20220107,000000,29.5062,29.8911,29.5062,29.8278,12343.228377887,0
+SRV.US,D,20220110,000000,29.8101,29.8819,29.3226,29.7262,9292.0209457524,0
+SRV.US,D,20220111,000000,29.6358,30.194,29.6358,30.1205,24556.640968403,0
+SRV.US,D,20220112,000000,30.2407,30.8112,30.194,30.6061,17223.658268458,0
+SRV.US,D,20220113,000000,30.6061,30.6061,30.3769,30.4514,11268.224915511,0
+SRV.US,D,20220114,000000,30.4868,30.9183,30.4608,30.8092,31086.05321593,0
+SRV.US,D,20220118,000000,30.8092,31.0395,30.5333,30.8092,8259.9317932511,0
+SRV.US,D,20220119,000000,31.0852,31.0852,30.469,30.7449,9362.8295570465,0
+SRV.US,D,20220120,000000,30.6349,30.7916,30.0002,30.0002,13365.661810666,0
+SRV.US,D,20220121,000000,29.854,29.854,28.9984,28.9984,11702.732302998,0
+SRV.US,D,20220124,000000,28.5751,28.8771,27.8574,28.8771,7135.5768745179,0
+SRV.US,D,20220125,000000,28.4456,29.6683,28.2984,29.3562,17929.598665906,0
+SRV.US,D,20220126,000000,29.5958,30.1681,28.5201,28.5201,5608.9003007035,0
+SRV.US,D,20220127,000000,29.3283,29.4308,28.3477,28.5844,5640.0131753631,0
+SRV.US,D,20220128,000000,28.6394,30.5427,28.317,29.5678,132345.58593998,0
+SRV.US,D,20220131,000000,29.549,30.7115,29.549,30.6443,4381.5510382696,0
+SRV.US,D,20220201,000000,30.579,31.2512,30.4784,31.2512,11006.447625271,0
+SRV.US,D,20220202,000000,31.0852,31.0852,30.4048,30.7916,5077.8357159965,0
+SRV.US,D,20220203,000000,30.6443,31.2055,30.6443,30.8643,8207.3617636538,0
+SRV.US,D,20220204,000000,30.9845,30.9845,30.6163,30.7264,6736.4737926774,0
+SRV.US,D,20220207,000000,30.663,30.7599,29.8352,30.3218,13572.723355814,0
+SRV.US,D,20220208,000000,30.3955,30.3955,29.7049,29.8074,7603.3428521588,0
+SRV.US,D,20220209,000000,29.8986,30.3955,29.7422,29.8074,6500.4450883632,0
+SRV.US,D,20220210,000000,29.7141,29.9956,29.3469,29.4662,6781.5338180466,0
+SRV.US,D,20220211,000000,29.549,30.1195,29.549,29.963,9342.4452598559,0
+SRV.US,D,20220214,000000,29.8707,29.8707,29.1875,29.4643,5408.2759020364,0
+SRV.US,D,20220215,000000,29.1688,29.5473,29.1688,29.3814,7366.2412900977,0
+SRV.US,D,20220216,000000,29.5567,29.8343,29.3581,29.4372,8112.9502819282,0
+SRV.US,D,20220217,000000,29.4558,29.4558,28.8724,29.0942,2882.7687658743,0
+SRV.US,D,20220218,000000,28.863,29.1407,28.3467,28.4567,8680.4920300291,0
+SRV.US,D,20220222,000000,28.6879,28.9191,27.9218,27.9767,10190.002879893,0
+SRV.US,D,20220223,000000,28.1529,28.3094,28.0409,28.2442,9403.5981514282,0
+SRV.US,D,20220224,000000,28.4847,28.5311,27.7642,28.5311,6492.935084135,0
+SRV.US,D,20220225,000000,28.4754,29.3906,28.4754,29.3068,7706.3371958596,0
+SRV.US,D,20220228,000000,29.3068,30.2407,29.2574,30.1754,15162.698536695,0
+SRV.US,D,20220301,000000,30.5457,30.7673,29.9648,30.1299,10966.751888637,0
+SRV.US,D,20220302,000000,30.3425,31.0815,30.3425,30.9985,7198.875481584,0
+SRV.US,D,20220303,000000,30.9707,31.2474,30.7945,31.1273,3552.2319999291,0
+SRV.US,D,20220304,000000,31.0993,31.2567,30.7767,31.1737,29445.653720948,0
+SRV.US,D,20220307,000000,31.2661,31.8205,30.896,30.9332,9506.592495129,0
+SRV.US,D,20220308,000000,31.5717,32.311,31.5717,31.8579,19255.650841054,0
+SRV.US,D,20220309,000000,31.0255,31.3955,30.2687,31.0162,14513.61959983,0
+SRV.US,D,20220310,000000,30.8597,31.5522,30.8597,31.4973,10872.34040691,0
+SRV.US,D,20220311,000000,31.4507,31.4507,30.5819,30.5819,1685.459520353,0
+SRV.US,D,20220314,000000,30.5733,30.5733,29.5424,29.7441,4181.9994973496,0
+SRV.US,D,20220315,000000,29.1622,29.5286,29.0142,29.4409,9511.9567838633,0
+SRV.US,D,20220316,000000,29.5986,29.8398,29.5192,29.7656,5077.8357159965,0
+SRV.US,D,20220317,000000,29.9882,30.7869,29.9882,30.5641,6709.6523490054,0
+SRV.US,D,20220318,000000,30.4895,31.0469,30.3779,30.3779,2118.8940500936,0
+SRV.US,D,20220321,000000,30.6751,31.4179,30.6751,31.4179,2226.1798247821,0
+SRV.US,D,20220322,000000,31.4729,31.4729,31.0367,31.2782,3510.3905478007,0
+SRV.US,D,20220323,000000,31.5195,31.6035,31.5195,31.6035,1983.7139739864,0
+SRV.US,D,20220324,000000,31.677,32.0397,30.9351,31.9838,16825.628044364,0
+SRV.US,D,20220325,000000,31.9838,32.5776,31.9838,32.5776,10067.697096749,0
+SRV.US,D,20220328,000000,32.2718,32.4014,31.9278,32.1692,2750.8072630076,0
+SRV.US,D,20220329,000000,31.9557,32.5962,31.735,32.2903,10538.681647631,0
+SRV.US,D,20220330,000000,32.5776,32.8002,32.4945,32.5412,3971.7193789605,0
+SRV.US,D,20220331,000000,32.3828,32.6428,31.4636,32.3641,4728.0840905128,0
+SRV.US,D,20220401,000000,32.7936,32.7936,32.6148,32.6428,5028.4842596399,0
+SRV.US,D,20220404,000000,32.9307,32.9307,32.559,32.8692,7132.3583012772,0
+SRV.US,D,20220405,000000,32.8188,32.8188,32.516,32.516,650.151794611,0
+SRV.US,D,20220406,000000,32.1507,32.2624,32.0256,32.1412,6867.3624377972,0
+SRV.US,D,20220407,000000,32.2903,32.4292,32.2903,32.3966,2463.281386843,0
+SRV.US,D,20220408,000000,32.2998,32.5962,32.2998,32.5681,1949.3825260861,0
+SRV.US,D,20220411,000000,32.4387,32.4387,32.0582,32.0677,3755.0021140899,0
+SRV.US,D,20220412,000000,32.2813,32.6706,32.1582,32.4479,12446.222721587,0
+SRV.US,D,20220413,000000,32.6521,32.9402,32.6521,32.8748,10623.437409634,0
+SRV.US,D,20220414,000000,32.735,33.1171,32.6512,32.9961,16966.172409205,0
+SRV.US,D,20220418,000000,33.1171,33.2942,32.9307,33.024,9694.3426008335,0
+SRV.US,D,20220419,000000,32.8095,33.4433,32.8095,33.3781,21448.572075682,0
+SRV.US,D,20220420,000000,33.4621,33.7604,33.1357,33.7323,12774.517192135,0
+SRV.US,D,20220421,000000,33.8349,34.068,32.9028,32.9028,9226.5766231926,0
+SRV.US,D,20220422,000000,32.763,32.763,31.9614,32.008,1866.7724795762,0
+SRV.US,D,20220425,000000,31.4115,31.4115,29.8269,30.7869,5954.3604951999,0
+SRV.US,D,20220426,000000,30.6565,31.2623,30.6565,31.0479,2290.5512895951,0
+SRV.US,D,20220427,000000,31.2064,31.3556,30.7061,31.3556,3024.3859884626,0
+SRV.US,D,20220428,000000,31.2623,31.8215,30.7404,31.8029,4619.7254580776,0
+SRV.US,D,20220429,000000,31.7656,31.7656,30.2929,30.2929,3222.8646716361,0
+SRV.US,D,20220502,000000,30.2277,30.5507,30.018,30.2929,8649.3791553696,0
+SRV.US,D,20220503,000000,30.237,31.7004,30.237,31.7004,2038.4297190775,0
+SRV.US,D,20220504,000000,32.1198,32.8282,31.952,32.0172,5947.9233487185,0
+SRV.US,D,20220505,000000,31.3874,32.185,31.3183,31.6352,1279.9192920313,0
+SRV.US,D,20220506,000000,31.5046,32.008,31.5046,31.8402,3708.8692309741,0
+SRV.US,D,20220509,000000,31.0479,31.0479,29.5397,29.7576,2922.4645025089,0
+SRV.US,D,20220510,000000,30.0133,30.0133,29.6449,29.6449,5011.3185356899,0
+SRV.US,D,20220511,000000,29.7804,30.498,29.6125,29.7336,5593.8802922472,0
+SRV.US,D,20220512,000000,29.4633,29.6406,28.0911,28.6711,15395.508667769,0
+SRV.US,D,20220513,000000,29.0271,30.3195,28.1444,29.8419,10280.170713546,0
+SRV.US,D,20220516,000000,29.9262,31.0876,28.437,30.6662,6028.8839982751,0
+SRV.US,D,20220517,000000,31.0876,31.2001,31.0034,31.1065,8362.7144250909,0
+SRV.US,D,20220518,000000,31.1345,31.1345,30.282,30.282,4169.0795135938,0
+SRV.US,D,20220519,000000,30.3195,30.8347,29.973,30.3135,5767.3156293042,0
+SRV.US,D,20220520,000000,30.4507,30.7879,30.0623,30.4414,4100.7514498626,0
+SRV.US,D,20220523,000000,30.7879,30.9284,30.7879,30.9283,7771.2496234184,0
+SRV.US,D,20220524,000000,30.6662,30.6943,30.1137,30.6943,6277.6408552961,0
+SRV.US,D,20220525,000000,30.7974,31.6777,30.7974,31.6777,9886.2167210955,0
+SRV.US,D,20220526,000000,31.6965,32.1368,31.6965,31.8744,11432.139163011,0
+SRV.US,D,20220527,000000,31.8837,32.5583,31.8464,32.5583,10391.203817109,0
+SRV.US,D,20220531,000000,32.7268,33.2795,31.7808,31.7808,5086.1702439849,0
+SRV.US,D,20220601,000000,32.427,32.8204,32.3616,32.8204,5266.5990372748,0
+SRV.US,D,20220602,000000,32.755,33.3635,32.6705,33.0829,7805.4136552841,0
+SRV.US,D,20220603,000000,33.1015,33.4668,33.1015,33.3543,1722.0807312232,0
+SRV.US,D,20220606,000000,33.3118,33.5417,33.0733,33.1859,6699.3531236365,0
+SRV.US,D,20220607,000000,32.9798,34.0381,32.9798,33.935,6105.7530699725,0
+SRV.US,D,20220608,000000,34.1225,34.1225,33.4856,33.4856,3806.0866750221,0
+SRV.US,D,20220609,000000,33.1575,33.1575,32.7456,32.7784,27259.694550726,0
+SRV.US,D,20220610,000000,32.4833,32.4833,31.6309,31.7246,32981.102262212,0
+SRV.US,D,20220613,000000,31.0567,31.0567,29.1749,29.3537,26702.118599458,0
+SRV.US,D,20220614,000000,29.5042,30.0969,28.7798,28.9775,16892.63477833,0
+SRV.US,D,20220615,000000,29.3067,29.3444,28.8551,29.0151,8866.6934701334,0
+SRV.US,D,20220616,000000,28.3658,28.3658,26.9828,27.0018,23804.659189296,0
+SRV.US,D,20220617,000000,26.8323,27.1521,25.9009,26.2019,13691.186596594,0
+SRV.US,D,20220621,000000,26.6252,27.7168,26.6252,27.6226,3218.4545465792,0
+SRV.US,D,20220622,000000,27.1144,27.1144,26.616,26.6912,9019.7507537223,0
+SRV.US,D,20220623,000000,26.6065,26.7851,25.186,25.4305,17414.517599456,0
+SRV.US,D,20220624,000000,25.7502,26.3261,25.5058,26.0232,6040.4482127508,0
+SRV.US,D,20220627,000000,25.9479,26.456,25.9479,26.0608,18930.209866107,0
+SRV.US,D,20220628,000000,26.5971,27.2911,26.2303,26.7945,2997.3718036174,0
+SRV.US,D,20220629,000000,27.0487,27.1898,25.9761,26.5406,23697.306511222,0
+SRV.US,D,20220630,000000,26.0702,26.3469,25.8726,26.1408,11381.509671325,0
+SRV.US,D,20220701,000000,26.2303,26.8323,25.8491,26.8323,8996.3670020628,0
+SRV.US,D,20220705,000000,26.2959,26.2959,25.12,25.8632,9152.6129790598,0
+SRV.US,D,20220706,000000,25.6844,25.9197,24.6872,25.5904,6080.8383292535,0
+SRV.US,D,20220707,000000,25.9761,27.1052,25.9761,26.7948,6020.2531544995,0
+SRV.US,D,20220708,000000,27.1992,27.2744,26.7101,27.2744,3438.4743917385,0
+SRV.US,D,20220711,000000,26.8417,26.9922,26.5738,26.9922,1567.7742589842,0
+SRV.US,D,20220712,000000,26.5876,26.5876,26.3713,26.3713,1344.565720417,0
+SRV.US,D,20220713,000000,26.0327,26.7006,26.0327,26.6252,6026.6305413156,0
+SRV.US,D,20220714,000000,25.4022,26.2484,25.4022,26.2114,2320.3059032967,0
+SRV.US,D,20220715,000000,26.3533,26.6088,26.1072,26.556,2392.3872373023,0
+SRV.US,D,20220718,000000,27.0816,27.441,26.8689,27.0059,10782.128781815,0
+SRV.US,D,20220719,000000,27.4126,27.6397,27.4126,27.5923,9679.4951589656,0
+SRV.US,D,20220720,000000,27.4221,27.8005,27.4221,27.7909,4433.792343458,0
+SRV.US,D,20220721,000000,27.4695,27.4695,26.9587,27.3088,2209.4959460722,0
+SRV.US,D,20220722,000000,27.6491,27.6491,27.0438,27.2614,5149.4998819705,0
+SRV.US,D,20220725,000000,27.4884,28.4438,27.4884,28.4438,2627.0801081291,0
+SRV.US,D,20220726,000000,28.4721,29.0302,27.7722,27.7722,7158.1325602181,0
+SRV.US,D,20220727,000000,27.8572,29.0113,27.5167,29.0113,3702.2271785384,0
+SRV.US,D,20220728,000000,29.0113,29.7207,28.7842,29.5504,8037.7022382717,0
+SRV.US,D,20220729,000000,29.6355,30.3071,28.8316,29.6071,7149.6751594675,0
+SRV.US,D,20220801,000000,29.106,29.5126,28.5383,29.3708,5371.5066516715,0
+SRV.US,D,20220802,000000,29.106,29.5221,28.5856,29.5221,4118.7541655014,0
+SRV.US,D,20220803,000000,29.7113,29.787,28.4438,29.2666,16417.929206939,0
+SRV.US,D,20220804,000000,29.333,29.4902,28.3869,28.3869,4483.4795728672,0
+SRV.US,D,20220805,000000,28.4816,29.0491,28.3586,29.0018,8494.4018787995,0
+SRV.US,D,20220808,000000,28.9072,29.7869,28.9072,29.3708,1298.2110152042,0
+SRV.US,D,20220809,000000,30.4396,30.4396,29.7971,29.9437,3913.6621973013,0
+SRV.US,D,20220810,000000,30.2937,30.2937,29.5572,30.0329,6341.9933877933,0
+SRV.US,D,20220811,000000,30.4018,31.3478,30.3575,30.7707,5452.9091338952,0
+SRV.US,D,20220812,000000,30.7329,31.0768,30.2789,30.9316,7018.5854478345,0
+SRV.US,D,20220815,000000,30.3993,30.6662,29.8577,30.5322,3882.0293848658,0
+SRV.US,D,20220816,000000,30.7035,30.998,30.7035,30.865,6664.378447914,0
+SRV.US,D,20220817,000000,29.9505,30.561,29.9505,30.5609,2052.0350502815,0
+SRV.US,D,20220818,000000,30.865,31.4494,30.865,31.074,11156.75671953,0
+SRV.US,D,20220819,000000,31.0075,31.6793,31.0075,31.2196,5754.1167461226,0
+SRV.US,D,20220822,000000,30.7985,30.9885,30.5989,30.8745,2190.9420383005,0
+SRV.US,D,20220823,000000,31.3198,31.9504,31.3198,31.6537,3441.104930472,0
+SRV.US,D,20220824,000000,31.8247,32.1859,31.8247,32.1859,913.41867879195,0
+SRV.US,D,20220825,000000,32.2429,32.718,32.1726,32.642,3618.947968163,0
+SRV.US,D,20220826,000000,32.254,32.2618,32.1151,32.1193,1598.482687886,0
+SRV.US,D,20220829,000000,31.9578,32.68,31.9578,32.4139,23196.414673515,0
+SRV.US,D,20220830,000000,32.2429,32.2429,31.2736,31.5207,4420.820126273,0
+SRV.US,D,20220831,000000,31.1785,31.6537,30.979,31.5017,10824.221808818,0
+SRV.US,D,20220901,000000,31.2926,32.8797,31.1025,32.623,32692.601490818,0
+SRV.US,D,20220902,000000,33.3357,34.1187,32.4424,33.4402,16339.460628575,0
+SRV.US,D,20220906,000000,33.9345,34.1625,33.2691,33.2691,14431.594194647,0
+SRV.US,D,20220907,000000,33.2596,33.7917,32.3094,33.2596,30434.310609841,0
+SRV.US,D,20220908,000000,34.0863,34.0863,33.2596,34.0675,11541.907913583,0
+SRV.US,D,20220909,000000,34.9511,35.2172,34.3525,35.2172,12092.274237325,0
+SRV.US,D,20220912,000000,35.6164,36.1104,35.5024,35.9299,23171.158857511,0
+SRV.US,D,20220913,000000,35.6354,35.8806,34.3144,34.4,14512.623270991,0
+SRV.US,D,20220914,000000,35.3597,35.7636,35.3597,35.5878,11804.989330286,0
+SRV.US,D,20220915,000000,35.4358,35.4358,35.1992,35.3693,3023.331640748,0
+SRV.US,D,20220916,000000,35.3789,35.3789,34.1188,34.8671,12687.31209655,0
+SRV.US,D,20220919,000000,34.4555,35.9176,33.8411,35.9176,35215.503929739,0
+SRV.US,D,20220920,000000,35.8983,35.8983,34.3361,35.0134,9943.8004099885,0
+SRV.US,D,20220921,000000,35.3596,35.9849,35.1385,35.4463,6512.0716955742,0
+SRV.US,D,20220922,000000,35.3019,35.3019,33.7052,33.9649,13172.806585986,0
+SRV.US,D,20220923,000000,33.1184,33.1184,30.0788,31.2138,22493.884942072,0
+SRV.US,D,20220926,000000,31.0311,31.0311,29.3478,29.6267,10493.750270614,0
+SRV.US,D,20220927,000000,29.7228,30.0988,29.6844,29.6844,5704.3003501941,0
+SRV.US,D,20220928,000000,30.0018,31.0985,29.8299,30.6752,6020.3395895707,0
+SRV.US,D,20220929,000000,30.6367,31.1561,30.6367,31.0985,7628.6050610031,0
+SRV.US,D,20220930,000000,30.8483,31.6371,30.8483,31.3389,11019.789267734,0
+SRV.US,D,20221003,000000,32.118,32.8683,31.6213,32.5027,16726.16882345,0
+SRV.US,D,20221004,000000,33.1377,33.811,33.1377,33.5706,6375.8837338692,0
+SRV.US,D,20221005,000000,33.5706,33.5706,32.272,32.272,19610.026882761,0
+SRV.US,D,20221006,000000,32.7914,33.413,32.5027,32.9549,12882.757415638,0
+SRV.US,D,20221007,000000,32.9261,33.1786,31.9449,31.9449,7373.902384532,0
+SRV.US,D,20221010,000000,32.0507,33.0099,31.8223,32.0988,34587.58386203,0
+SRV.US,D,20221011,000000,31.8391,32.5221,31.7429,32.0748,14693.745425486,0
+SRV.US,D,20221012,000000,32.3489,32.4547,31.9352,32.3105,9461.4247288348,0
+SRV.US,D,20221013,000000,31.7333,33.2627,31.362,32.8106,16841.564729933,0
+SRV.US,D,20221014,000000,33.0446,33.0446,32.1673,32.2258,12202.934013784,0
+SRV.US,D,20221017,000000,32.6546,32.9568,31.9256,32.3524,9341.7332601531,0
+SRV.US,D,20221018,000000,32.5864,33.4734,32.4402,32.7522,10440.458970852,0
+SRV.US,D,20221019,000000,32.7424,33.6587,32.4743,32.4743,9418.6748365326,0
+SRV.US,D,20221020,000000,33.2297,33.8146,32.5279,33.454,24949.58850065,0
+SRV.US,D,20221021,000000,33.2005,34.0875,33.2005,33.8341,15471.412178385,0
+SRV.US,D,20221024,000000,33.9803,34.1753,33.0299,33.5514,13850.509635991,0
+SRV.US,D,20221025,000000,33.4101,34.2922,33.1226,33.7925,11630.488685521,0
+SRV.US,D,20221026,000000,33.9218,34.7066,33.4442,34.2143,9975.73184952,0
+SRV.US,D,20221027,000000,33.6781,35.3353,33.5807,34.8967,11080.61288633,0
+SRV.US,D,20221028,000000,35.0428,35.3255,34.263,35.3255,17760.167603752,0
+SRV.US,D,20221031,000000,35.8812,35.8812,34.298,35.3061,25928.285352197,0
+SRV.US,D,20221101,000000,35.8226,36.4659,35.1014,35.9591,23424.093512967,0
+SRV.US,D,20221102,000000,35.9396,36.6328,34.9259,36.0566,43067.790906489,0
+SRV.US,D,20221103,000000,36.0566,36.0566,34.1168,34.9746,21177.399482686,0
+SRV.US,D,20221104,000000,35.3743,36.0859,34.692,35.3353,23645.685252939,0
+SRV.US,D,20221107,000000,35.6472,36.1833,35.111,35.3937,13618.659019167,0
+SRV.US,D,20221108,000000,35.6277,36.1638,35.4814,35.8714,9793.1238415793,0
+SRV.US,D,20221109,000000,35.3369,35.7349,34.7406,34.7406,8148.6258824287,0
+SRV.US,D,20221110,000000,35.5692,35.9396,35.2719,35.579,10215.789567824,0
+SRV.US,D,20221111,000000,36.0566,36.3149,35.4327,35.4522,7617.2160615678,0
+SRV.US,D,20221114,000000,35.3831,35.8273,35.087,35.6299,12427.844304916,0
+SRV.US,D,20221115,000000,35.7286,35.7286,35.3995,35.4226,47510.7186651,0
+SRV.US,D,20221116,000000,35.393,35.4226,35.0969,35.3898,4310.1295999602,0
+SRV.US,D,20221117,000000,34.9193,35.3437,34.9193,35.1812,3985.9073451442,0
+SRV.US,D,20221118,000000,35.1364,35.1364,32.9947,34.7317,42133.695207886,0
+SRV.US,D,20221121,000000,34.3073,34.6774,33.577,33.7546,6865.4062457288,0
+SRV.US,D,20221122,000000,34.258,34.7909,34.258,34.3172,6328.4131361898,0
+SRV.US,D,20221123,000000,34.3073,34.5787,34.0507,34.3804,6150.090896041,0
+SRV.US,D,20221125,000000,34.6824,34.9291,34.0507,34.8699,10221.106583074,0
+SRV.US,D,20221128,000000,34.5442,35.5114,34.3271,34.3536,6204.8034015412,0
+SRV.US,D,20221129,000000,34.6626,35.7286,34.4258,34.6133,12255.601232045,0
+SRV.US,D,20221130,000000,34.712,35.4032,34.3468,34.7811,14681.188975887,0
+SRV.US,D,20221201,000000,35.1364,35.1364,34.3962,34.6923,13126.948541863,0
+SRV.US,D,20221202,000000,34.6232,35.3338,34.6133,35.1364,8968.7981238476,0
+SRV.US,D,20221205,000000,35.3437,35.6577,34.5639,34.5639,23214.313444826,0
+SRV.US,D,20221206,000000,34.6429,35.2351,34.4159,34.7317,23957.99824181,0
+SRV.US,D,20221207,000000,34.7317,34.7909,33.2759,34.1889,29428.235597284,0
+SRV.US,D,20221208,000000,34.406,34.5343,33.6855,34.1494,23178.851635705,0
+SRV.US,D,20221209,000000,34.1395,34.3206,33.1205,34.105,17572.846211027,0
+SRV.US,D,20221212,000000,34.47,34.47,32.6,33.47,16945,0
+SRV.US,D,20221213,000000,33.97,34.552,33.55,33.55,6290,0
+SRV.US,D,20221214,000000,33.85,34.22,33.4,33.82,18832,0
+SRV.US,D,20221215,000000,33.22,34.07,33.22,33.97,9736,0
+SRV.US,D,20221216,000000,33.6,33.95,32.34,33,29612,0
+SRV.US,D,20221219,000000,33.05,33.7,31.86,32.27,41085,0
+SRV.US,D,20221220,000000,32.37,32.8094,32.03,32.39,18172,0
+SRV.US,D,20221221,000000,32.78,33.7502,32.08,33.3226,18925,0
+SRV.US,D,20221222,000000,33.43,33.6115,32.55,33.2,13749,0
+SRV.US,D,20221223,000000,33.39,34.09,33.2,33.99,11606,0
+SRV.US,D,20221227,000000,33.99,34.4111,33.3525,33.55,12727,0
+SRV.US,D,20221228,000000,33.68,34.1269,33.19,33.6,17515,0
+SRV.US,D,20221229,000000,33.67,34.546,33.57,33.81,27202,0
+SRV.US,D,20221230,000000,33.83,34.6223,33.5,33.57,10667,0
+SRV.US,D,20230103,000000,33.68,34.43,32.7501,33.2,18918,0
+SRV.US,D,20230104,000000,33.37,34.2999,33.115,33.115,14710,0
+SRV.US,D,20230105,000000,33.14,34.02,33.14,33.16,8790,0
+SRV.US,D,20230106,000000,33.51,34.47,33.51,34.4,16514,0
+SRV.US,D,20230109,000000,34.65,34.9,34.52,34.64,8300,0
+SRV.US,D,20230110,000000,34.89,35.27,34.64,35.27,16151,0
+SRV.US,D,20230111,000000,35.43,35.9,35,35.6,21623,0
+SRV.US,D,20230112,000000,35.8,36.4899,35.55,36.44,41153,0
+SRV.US,D,20230113,000000,37.45,37.45,35.6,36.64,30706,0
+SRV.US,D,20230117,000000,36.93,36.93,35.62,36.5,18307,0
+SRV.US,D,20230118,000000,36.64,36.64,35.1201,35.54,16936,0
+SRV.US,D,20230119,000000,35.7,36.3635,34.875,36.29,16040,0
+SRV.US,D,20230120,000000,36.2,37.2,35.75,36.19,23779,0
+SRV.US,D,20230123,000000,36.37,36.9699,36.34,36.39,17214,0
+SRV.US,D,20230124,000000,36.47,36.7524,35.5,36.1262,15398,0
+SRV.US,D,20230125,000000,36.45,36.865,35.5,35.95,7986,0
+SRV.US,D,20230126,000000,36,37.1392,35.54,36.71,21139,0
+SRV.US,D,20230127,000000,36.49,36.65,36.2421,36.56,15656,0
+SRV.US,D,20230130,000000,36.24,36.56,35.88,35.93,12873,0
+SRV.US,D,20230131,000000,36.02,36.57,35.785,36.02,10831,0
+SRV.US,D,20230201,000000,36.18,36.93,35.8,35.91,23221,0
+SRV.US,D,20230202,000000,35.95,36.75,35.41,36.27,25429,0
+SRV.US,D,20230203,000000,36.94,36.94,36.05,36.23,21800,0
+SRV.US,D,20230206,000000,36.6,36.6237,35.71,36.24,32433,0
+SRV.US,D,20230207,000000,36.23,36.255,35.981,36.255,16001,0
+SRV.US,D,20230208,000000,36.28,36.45,36.0105,36.45,21957,0
+SRV.US,D,20230209,000000,36.53,36.53,35.98,35.98,24220,0
+SRV.US,D,20230210,000000,36.15,36.45,35.98,36.15,17757,0
+SRV.US,D,20230213,000000,36.46,36.7199,36.34,36.48,21644,0
+SRV.US,D,20230214,000000,35.78,36.3447,35.78,35.8,16957,0
+SRV.US,D,20230215,000000,35.98,35.98,35.5101,35.63,14329,0
+SRV.US,D,20230216,000000,35.8,36.17,35.6,35.6,12011,0
+SRV.US,D,20230217,000000,35.51,35.51,34.35,34.37,31699,0
+SRV.US,D,20230221,000000,34.22,34.27,33.74,34.15,26343,0
+SRV.US,D,20230222,000000,34.66,34.87,33.881,33.95,30342,0
+SRV.US,D,20230223,000000,34.27,34.97,34.27,34.6,19771,0
+SRV.US,D,20230224,000000,34.53,34.97,34.22,34.92,64275,0
+SRV.US,D,20230227,000000,34.93,35.15,34.8766,34.95,18529,0
+SRV.US,D,20230228,000000,35.1,35.1899,34.63,34.74,34840,0
+SRV.US,D,20230301,000000,34.67,34.87,34.62,34.8,14925,0
+SRV.US,D,20230302,000000,34.93,35,34.7,34.88,15656,0
+SRV.US,D,20230303,000000,35,35.515,34.87,35,44204,0
+SRV.US,D,20230306,000000,35.18,35.5,34.74,34.8,33240,0
+SRV.US,D,20230307,000000,34.82,35.48,34.2,34.81,66577,0
+SRV.US,D,20230308,000000,34.71,35.3,34.255,34.66,33612,0
+SRV.US,D,20230309,000000,34.98,34.98,34.59,34.63,14319,0
+SRV.US,D,20230310,000000,34.64,34.95,34.5,34.55,37505,0
+SRV.US,D,20230313,000000,34.42,34.7,33.51,33.65,43926,0
+SRV.US,D,20230314,000000,33.64,34.783,33.07,33.3,35158,0
+SRV.US,D,20230315,000000,32.68,32.9,31.11,32.01,49731,0
+SRV.US,D,20230316,000000,31.57,32.4489,30.79,31.48,26130,0
+SRV.US,D,20230317,000000,31.79,31.95,31.09,31.65,40660,0
+SRV.US,D,20230320,000000,31.61,31.8499,30.78,31.53,28841,0
+SRV.US,D,20230321,000000,31.68,31.99,31.315,31.61,39781,0
+SRV.US,D,20230322,000000,31.64,31.7,30.8,30.91,36504,0
+SRV.US,D,20230323,000000,31.1,31.46,30.28,30.28,32204,0
+SRV.US,D,20230324,000000,30.07,31.41,29.74,30.17,30229,0
+SRV.US,D,20230327,000000,30.57,31.5099,30.4247,30.97,42474,0
+SRV.US,D,20230328,000000,30.97,31.39,30.73,31.37,47262,0
+SRV.US,D,20230329,000000,31.52,32.43,31.38,32.1,31633,0
+SRV.US,D,20230330,000000,32.28,32.8899,32.15,32.545,26754,0
+SRV.US,D,20230331,000000,32.72,32.84,32.62,32.75,26526,0
+SRV.US,D,20230403,000000,33.2,34.2,32.62,33.54,49954,0
+SRV.US,D,20230404,000000,33.68,34.09,33.41,33.8,24360,0
+SRV.US,D,20230405,000000,33.8,34.15,33.8,34.09,15963,0
+SRV.US,D,20230406,000000,34.25,34.5,33.2701,33.86,21009,0
+SRV.US,D,20230410,000000,34.15,34.3902,33.44,33.72,24759,0
+SRV.US,D,20230411,000000,34.04,34.55,33.78,34.26,13303,0
+SRV.US,D,20230412,000000,34.62,34.62,33.985,34.11,19100,0
+SRV.US,D,20230413,000000,34.34,34.495,33.7966,34.13,25604,0
+SRV.US,D,20230414,000000,34.22,34.25,33.86,34.09,57126,0
+SRV.US,D,20230417,000000,33.81,33.81,33.06,33.47,33718,0
+SRV.US,D,20230418,000000,33.69,33.69,33.08,33.31,26660,0
+SRV.US,D,20230419,000000,33.03,33.14,32.5112,32.68,31167,0
+SRV.US,D,20230420,000000,32.54,33.31,31.72,32.19,19030,0
+SRV.US,D,20230421,000000,32.53,32.635,32.13,32.43,8507,0
+SRV.US,D,20230424,000000,32.77,33.23,32.44,32.76,42568,0
+SRV.US,D,20230425,000000,32.75,33.08,32.2177,32.59,42383,0
+SRV.US,D,20230426,000000,32.7,32.7,31.8805,32.37,34599,0
+SRV.US,D,20230427,000000,32.33,33,32.33,33,23018,0
+SRV.US,D,20230428,000000,32.89,33.6,32.8501,33.59,25547,0
+SRV.US,D,20230501,000000,33.59,33.87,33.51,33.69,34603,0
+SRV.US,D,20230502,000000,33.69,33.78,32.92,33.3,20950,0
+SRV.US,D,20230503,000000,33.29,33.41,32.76,33.25,27105,0
+SRV.US,D,20230504,000000,33.1,33.5,32.72,33.11,23015,0
+SRV.US,D,20230505,000000,33.54,33.98,33.54,33.8,30688,0
+SRV.US,D,20230508,000000,34.19,34.19,33.54,33.74,31549,0
+SRV.US,D,20230509,000000,33.86,33.86,33.53,33.68,15057,0
+SRV.US,D,20230510,000000,33.92,34,33.56,33.7,38137,0
+SRV.US,D,20230511,000000,33.72,33.9392,33.4501,33.59,26280,0
+SRV.US,D,20230512,000000,33.26,33.52,33.03,33.27,28713,0
+SRV.US,D,20230515,000000,33.43,33.5,33.08,33.49,40314,0
+SRV.US,D,20230516,000000,33.3,33.33,32.56,32.71,25672,0
+SRV.US,D,20230517,000000,32.87,32.94,32.59,32.88,29591,0
+SRV.US,D,20230518,000000,32.63,33.065,32.5349,33.05,17798,0
+SRV.US,D,20230519,000000,33.18,33.4816,33.18,33.24,9146,0
+SRV.US,D,20230522,000000,33.2,33.4999,33.2,33.45,12383,0
+SRV.US,D,20230523,000000,33.46,33.55,33.07,33.49,19693,0
+SRV.US,D,20230524,000000,33.49,33.58,33.07,33.38,11385,0
+SRV.US,D,20230525,000000,33.12,33.44,32.89,33.44,11283,0
+SRV.US,D,20230526,000000,33.32,33.55,33.32,33.51,8836,0
+SRV.US,D,20230530,000000,33.64,33.64,33.067,33.5,8923,0
+SRV.US,D,20230531,000000,33.28,33.76,33.2701,33.63,10404,0
+SRV.US,D,20230601,000000,33.79,34.68,33.3329,34.41,51910,0
+SRV.US,D,20230602,000000,34.71,36.2799,34.71,35.34,45988,0
+SRV.US,D,20230605,000000,35.6,35.95,35.19,35.47,48086,0
+SRV.US,D,20230606,000000,35.64,35.7678,35.16,35.28,31453,0
+SRV.US,D,20230607,000000,35.21,35.88,35.21,35.71,18493,0
+SRV.US,D,20230608,000000,35.92,36.08,35.58,36.01,12475,0
+SRV.US,D,20230609,000000,36.1,36.4,35.86,36.2,23379,0
+SRV.US,D,20230612,000000,36.3,36.5,35.8701,36.26,37166,0
+SRV.US,D,20230613,000000,36.45,36.75,36.14,36.14,21728,0
+SRV.US,D,20230614,000000,35.76,36.62,35.69,36.13,17383,0
+SRV.US,D,20230615,000000,36.09,36.415,35.9,36.29,37737,0
+SRV.US,D,20230616,000000,36.37,36.66,36.15,36.66,24258,0
+SRV.US,D,20230620,000000,36.69,36.74,36.12,36.51,26382,0
+SRV.US,D,20230621,000000,36.3,36.69,35.86,36.6,25003,0
+SRV.US,D,20230622,000000,36.43,36.63,36.26,36.32,9453,0
+SRV.US,D,20230623,000000,36.27,36.51,36,36.07,17112,0
+SRV.US,D,20230626,000000,36.07,36.74,36.07,36.58,21094,0
+SRV.US,D,20230627,000000,36.6,36.8078,36.3,36.675,19141,0
+SRV.US,D,20230628,000000,36.72,36.94,36.4001,36.89,24448,0
+SRV.US,D,20230629,000000,37,37.2899,36.86,37.25,20103,0
+SRV.US,D,20230630,000000,37.25,37.6134,37.0843,37.41,27635,0
+SRV.US,D,20230703,000000,37.7,38.19,37.46,38.19,18380,0
+SRV.US,D,20230705,000000,37.72,38.0399,37.6,37.77,20956,0
+SRV.US,D,20230706,000000,37.77,38.52,37.5801,38.52,27982,0
+SRV.US,D,20230707,000000,38.49,38.99,38.3101,38.8615,26781,0
+SRV.US,D,20230710,000000,38.96,39.18,38.49,39.18,31251,0
+SRV.US,D,20230711,000000,39.37,40.2699,39.15,40.2,55212,0
+SRV.US,D,20230712,000000,40.2,40.2,39.6954,39.87,39214,0
+SRV.US,D,20230713,000000,40.2,40.2,39.29,39.54,30296,0
+SRV.US,D,20230714,000000,39.59,40.12,39.59,39.88,17623,0
+SRV.US,D,20230717,000000,39.43,39.67,39.14,39.37,52040,0
+SRV.US,D,20230718,000000,39.28,39.42,38.55,39.05,34877,0
+SRV.US,D,20230719,000000,39.15,39.45,39,39.18,29164,0
+SRV.US,D,20230720,000000,39.5,39.8,38.9015,39.27,25827,0
+SRV.US,D,20230721,000000,39.42,39.76,39.23,39.61,33084,0
+SRV.US,D,20230724,000000,39.63,40.2,39.41,40.07,28428,0
+SRV.US,D,20230725,000000,40.18,40.18,39.39,39.83,32817,0
+SRV.US,D,20230726,000000,39.8,40,39.07,39.32,27093,0
+SRV.US,D,20230727,000000,39.49,40.0925,39.27,39.32,26311,0
+SRV.US,D,20230728,000000,39.75,40.15,39.605,40.14,38552,0
+SRV.US,D,20230731,000000,40.35,42.4,40.22,42.04,58747,0
+SRV.US,D,20230801,000000,42.21,42.4307,41.76,41.99,15686,0
+SRV.US,D,20230802,000000,41.89,42.0771,41.3401,41.8,29462,0
+SRV.US,D,20230803,000000,42.04,42.04,40.8,41.27,37141,0
+SRV.US,D,20230804,000000,41.38,41.99,41.2501,41.99,19350,0
+SRV.US,D,20230807,000000,42.25,42.7399,42,42.54,33389,0
+SRV.US,D,20230808,000000,42.31,43.1799,41.555,42.6,44266,0
+SRV.US,D,20230809,000000,42.7,43.08,42.31,43.08,15439,0
+SRV.US,D,20230810,000000,43.05,43.4899,42.89,42.95,23121,0
+SRV.US,D,20230811,000000,42.89,43.41,42.89,43.15,50975,0
+SRV.US,D,20230814,000000,42.57,43.31,41.44,41.65,63807,0
+SRV.US,D,20230815,000000,41.44,41.79,40.13,40.13,31853,0
+SRV.US,D,20230816,000000,40.24,40.937,39.84,39.84,20622,0
+SRV.US,D,20230817,000000,40.13,41.89,39.95,40.04,18967,0
+SRV.US,D,20230818,000000,39.98,40.4099,39.76,40.29,10783,0
+SRV.US,D,20230821,000000,40.36,41.8899,40.36,40.78,27569,0
+SRV.US,D,20230822,000000,40.99,41.7505,40.7501,40.95,11113,0
+SRV.US,D,20230823,000000,40.96,41.39,40.9,41.39,8468,0
+SRV.US,D,20230824,000000,41.08,41.8,40.8,41.75,13602,0
+SRV.US,D,20230825,000000,41.64,42.54,40.9701,42.21,20823,0
+SRV.US,D,20230828,000000,42.33,42.4499,41.86,42.28,15270,0
+SRV.US,D,20230829,000000,42.12,42.92,41.8534,41.9,20265,0
+SRV.US,D,20230830,000000,41.81,42.42,41.81,42.04,18272,0
+SRV.US,D,20230831,000000,41.96,42.4899,41.494,42.15,13349,0
+SRV.US,D,20230901,000000,42.15,42.49,42.06,42.405,14004,0
+SRV.US,D,20230905,000000,42.68,43.0999,42.475,42.57,14264,0
+SRV.US,D,20230906,000000,42.51,42.8119,42.31,42.52,14302,0
+SRV.US,D,20230907,000000,42.42,43,42.4,42.88,10308,0
+SRV.US,D,20230908,000000,43,43.11,42.81,42.98,11545,0
+SRV.US,D,20230911,000000,42.83,42.9899,42.45,42.52,18093,0
+SRV.US,D,20230912,000000,42.57,43.12,42.4201,42.53,20679,0
+SRV.US,D,20230913,000000,42.6,42.98,42.59,42.98,12821,0
+SRV.US,D,20230914,000000,43.19,44.3,43.19,43.76,24675,0
+SRV.US,D,20230915,000000,42.94,43.1531,41.352,42.13,44545,0
+SRV.US,D,20230918,000000,42.25,42.9295,41.33,41.4,21936,0
+SRV.US,D,20230919,000000,41.25,42.1,41.12,41.2,34198,0
+SRV.US,D,20230920,000000,40.75,41.55,40.75,40.84,23569,0
+SRV.US,D,20230921,000000,40.84,40.84,38.31,38.56,56481,0
+SRV.US,D,20230922,000000,38.39,38.39,36.4,37.255,94075,0
+SRV.US,D,20230925,000000,37,38.5869,36.26,36.42,61710,0
+SRV.US,D,20230926,000000,36.27,36.79,35.3,35.81,40968,0
+SRV.US,D,20230927,000000,36.14,36.69,35.895,36.39,23955,0
+SRV.US,D,20230928,000000,36.57,37.3667,36.34,36.97,18969,0
+SRV.US,D,20230929,000000,36.92,37.14,36.37,36.37,14495,0
+SRV.US,D,20231002,000000,36.4,36.4456,35.76,35.78,21863,0
+SRV.US,D,20231003,000000,35.59,35.78,34.87,35.18,27769,0
+SRV.US,D,20231004,000000,35.12,35.12,34.055,34.35,30621,0
+SRV.US,D,20231005,000000,34.69,34.69,34.3,34.3,11183,0
+SRV.US,D,20231006,000000,34.28,35.21,34.2337,35.04,10912,0
+SRV.US,D,20231009,000000,35.3,36.48,35.3,35.9,12600,0
+SRV.US,D,20231010,000000,36.21,36.79,36,36.65,9832,0
+SRV.US,D,20231011,000000,36.7899,36.86,36.6,36.84,17555,0
+SRV.US,D,20231012,000000,37.06,37.43,36.8053,37.278,15807,0
+SRV.US,D,20231013,000000,37.31,37.35,36.7055,37.18,16496,0
+SRV.US,D,20231016,000000,37.35,37.5474,36.8748,37.41,8812,0
+SRV.US,D,20231017,000000,37.54,38.13,36.98,37.8664,13838,0
+SRV.US,D,20231018,000000,37.88,39.03,37.75,38.51,7998,0
+SRV.US,D,20231019,000000,38.6,39.03,38.2,38.24,18754,0
+SRV.US,D,20231020,000000,38.1,39.56,38.1,38.26,11804,0
+SRV.US,D,20231023,000000,38.1,38.2,37.5799,37.7082,17950,0
+SRV.US,D,20231024,000000,37.83,38.63,37.83,38.48,14091,0
+SRV.US,D,20231025,000000,38.31,39.4,37.89,39.4,7077,0
+SRV.US,D,20231026,000000,39.25,39.25,38.27,38.587,7901,0
+SRV.US,D,20231027,000000,39,39,38.26,38.3,10224,0
+SRV.US,D,20231030,000000,38.69,38.8,38.2701,38.5,10367,0
+SRV.US,D,20231031,000000,38.68,39.4885,38.5,39.305,25716,0
+SRV.US,D,20231101,000000,40.06,42,37.68,37.68,35388,0
+SRV.US,D,20231102,000000,38.61,38.68,37.65,37.72,22063,0
+SRV.US,D,20231103,000000,37.72,39.22,37.62,38,10181,0
+SRV.US,D,20231106,000000,38.12,38.3199,37.0301,37.47,10100,0
+SRV.US,D,20231107,000000,37.17,38.0999,36.6,36.6,13224,0
+SRV.US,D,20231108,000000,36.56,37.5,35.14,35.52,19029,0
+SRV.US,D,20231109,000000,35.75,36.3159,35.27,35.5,12466,0
+SRV.US,D,20231110,000000,35.5,36.44,35.5,35.65,5837,0
+SRV.US,D,20231113,000000,35.85,35.85,35.1,35.66,43051,0
+SRV.US,D,20231114,000000,35.55,36.4999,35.55,36.25,32670,0
+SRV.US,D,20231115,000000,36.07,36.62,36.07,36.5,24483,0
+SRV.US,D,20231116,000000,36.41,36.41,35.73,35.96,246928,0
+SRV.US,D,20231117,000000,36.13,37.33,36.13,37.1,74342,0
+SRV.US,D,20231120,000000,36.2,36.3,35.6,35.78,98140,0
+SRV.US,D,20231121,000000,36.32,36.32,35.65,35.86,41657,0
+SRV.US,D,20231122,000000,35.56,35.5963,35.06,35.4,68016,0
+SRV.US,D,20231124,000000,35.05,36.06,35.05,35.5,24969,0
+SRV.US,D,20231127,000000,35.37,36.23,34.5,34.67,64317,0
+SRV.US,D,20231128,000000,34.7,35.09,34.26,34.77,18723,0
+SRV.US,D,20231129,000000,34.85,35.1,34.8311,34.84,23976,0
+SRV.US,D,20231130,000000,34.83,35.3535,34.5901,35.04,16526,0
+SRV.US,D,20231201,000000,35.2,36.99,35.2,36.8,37146,0
+SRV.US,D,20231204,000000,36.27,36.4542,35.5,35.51,34300,0
+SRV.US,D,20231205,000000,35.48,35.795,35.03,35.03,25170,0
+SRV.US,D,20231206,000000,35.05,35.695,35.05,35.3004,32048,0
+SRV.US,D,20231207,000000,35.1,35.18,34.62,34.62,52563,0
+SRV.US,D,20231208,000000,34.55,34.7,34.05,34.22,36455,0
+SRV.US,D,20231211,000000,34.4,34.4,33.44,33.55,47176,0
+SRV.US,D,20231212,000000,33.25,33.2917,32.5,32.51,91284,0
+SRV.US,D,20231213,000000,32.51,33.23,32.51,33.07,65260,0
+SRV.US,D,20231214,000000,33.25,33.76,33.1,33.29,72266,0
+SRV.US,D,20231215,000000,33.36,34.1399,33.36,34.015,42705,0
+SRV.US,D,20231218,000000,34.48,34.59,34.0844,34.5,26473,0
+SRV.US,D,20231219,000000,34.54,34.63,33.675,33.69,70217,0
+SRV.US,D,20231220,000000,33.75,33.997,33.65,33.675,23125,0
+SRV.US,D,20231221,000000,33.68,33.8191,33.55,33.8,13922,0
+SRV.US,D,20231222,000000,34,34.1359,33.65,33.8039,61104,0
+SRV.US,D,20231226,000000,33.98,34.2,33.8,33.94,39208,0
+SRV.US,D,20231227,000000,33.7,34.09,33.64,34,135545,0
+SRV.US,D,20231228,000000,33.79,34.0138,33.79,33.83,21504,0
+SRV.US,D,20231229,000000,33.89,33.9999,33.62,33.89,33331,0
+SRV.US,D,20240102,000000,33.99,34.2,33.8551,34.05,23770,0
+SRV.US,D,20240103,000000,34.11,34.25,34.01,34.21,30063,0
+SRV.US,D,20240104,000000,34.3,34.725,34.25,34.42,31063,0
+SRV.US,D,20240105,000000,34.5,34.58,34.27,34.5286,7930,0
+SRV.US,D,20240108,000000,34.36,34.54,34.3,34.35,42159,0
+SRV.US,D,20240109,000000,34.54,34.671,34.1045,34.34,70734,0
+SRV.US,D,20240110,000000,34.34,34.69,34.34,34.56,25164,0
+SRV.US,D,20240111,000000,34.6,34.615,34.44,34.53,34957,0
+SRV.US,D,20240112,000000,34.73,34.76,34.53,34.6544,38401,0
+SRV.US,D,20240116,000000,34.46,34.58,34.26,34.3,34129,0
+SRV.US,D,20240117,000000,34.07,34.17,33.745,33.76,17769,0
+SRV.US,D,20240118,000000,33.83,33.8599,33.46,33.58,30165,0
+SRV.US,D,20240119,000000,33.6,33.81,33.6,33.6,14063,0
+SRV.US,D,20240122,000000,33.52,33.75,33.52,33.63,26924,0
+SRV.US,D,20240123,000000,33.59,33.7675,33.56,33.74,30864,0
+SRV.US,D,20240124,000000,33.84,33.979,33.82,33.91,8555,0
+SRV.US,D,20240125,000000,34.13,34.13,33.9001,34.04,28167,0
+SRV.US,D,20240126,000000,34.14,34.408,34.14,34.38,18001,0
+SRV.US,D,20240129,000000,34.44,34.52,34.3,34.51,18642,0
+SRV.US,D,20240130,000000,34.35,34.53,34.35,34.44,26625,0
+SRV.US,D,20240131,000000,34.47,34.6499,33.85,33.86,38258,0
+SRV.US,D,20240201,000000,33.85,34.56,33.85,34.38,45326,0
+SRV.US,D,20240202,000000,34.36,34.49,34.1,34.46,10707,0
+SRV.US,D,20240205,000000,34.36,34.59,34.1,34.54,27620,0
+SRV.US,D,20240206,000000,34.56,34.6759,34.49,34.57,27337,0
+SRV.US,D,20240207,000000,34.63,34.63,34.5,34.6,34947,0
+SRV.US,D,20240208,000000,34.62,34.77,34.56,34.7157,42711,0
+SRV.US,D,20240209,000000,34.68,35,34.68,34.86,39233,0
+SRV.US,D,20240212,000000,35.05,35.05,34.87,35,40102,0
+SRV.US,D,20240213,000000,34.89,35.03,34.6451,34.8243,32360,0
+SRV.US,D,20240214,000000,34.76,34.79,34.44,34.54,12365,0
+SRV.US,D,20240215,000000,34.42,34.9,34.42,34.88,29104,0
+SRV.US,D,20240216,000000,35,35.67,34.6701,35.6,26060,0
+SRV.US,D,20240220,000000,35.64,35.79,35.3901,35.79,40521,0
+SRV.US,D,20240221,000000,35.97,36.24,35.82,36.12,30886,0
+SRV.US,D,20240222,000000,36.25,36.6,36.25,36.535,24051,0
+SRV.US,D,20240223,000000,36.74,36.74,36.4523,36.6,24084,0
+SRV.US,D,20240226,000000,37.13,37.13,36.6177,36.78,80611,0
+SRV.US,D,20240227,000000,37,37.1301,36.9298,37.01,41642,0
+SRV.US,D,20240228,000000,37.17,37.4199,37.1264,37.4,40783,0
+SRV.US,D,20240229,000000,37.59,37.94,37.55,37.86,45009,0
+SRV.US,D,20240301,000000,38.09,38.59,38,38.46,48317,0
+SRV.US,D,20240304,000000,38.55,38.8899,38.5,38.84,58675,0
+SRV.US,D,20240305,000000,38.88,39.265,38.88,39.13,31087,0
+SRV.US,D,20240306,000000,39.35,39.505,39.35,39.48,34304,0
+SRV.US,D,20240307,000000,39.48,39.8075,39.4301,39.6,43183,0
+SRV.US,D,20240308,000000,39.8,39.8,39.3801,39.68,37321,0
+SRV.US,D,20240311,000000,39.75,39.82,39.68,39.78,41981,0
+SRV.US,D,20240312,000000,39.91,40.1699,39.91,40.05,37532,0
+SRV.US,D,20240313,000000,40.25,40.4007,40.25,40.38,37432,0
+SRV.US,D,20240314,000000,41.7,41.7,40.21,40.24,47545,0
+SRV.US,D,20240315,000000,39.89,40.3809,39.85,40.34,18607,0
+SRV.US,D,20240318,000000,40.25,40.25,40,40.12,36530,0
+SRV.US,D,20240319,000000,40.64,41.16,40.26,40.34,19446,0
+SRV.US,D,20240320,000000,40.36,40.4389,40.2552,40.35,19215,0
+SRV.US,D,20240321,000000,40.51,40.51,40.08,40.38,26764,0
+SRV.US,D,20240322,000000,40.51,40.51,40.2892,40.29,22666,0
+SRV.US,D,20240325,000000,40.43,40.55,40.34,40.36,26787,0
+SRV.US,D,20240326,000000,40.6,40.7099,40.5,40.66,24839,0
+SRV.US,D,20240327,000000,40.75,40.8399,40.75,40.8,20875,0
+SRV.US,D,20240328,000000,40.75,41.33,40.75,41.23,34288,0
+SRV.US,D,20240401,000000,41.6,41.809,41.32,41.32,35921,0
+SRV.US,D,20240402,000000,41.38,41.8,41.33,41.52,22182,0
+SRV.US,D,20240403,000000,41.71,42.98,41.52,42.68,31844,0
+SRV.US,D,20240404,000000,42.97,43.64,42.7,43.54,28938,0
+SRV.US,D,20240405,000000,43.5,44.3,43.3897,44.22,17090,0
+SRV.US,D,20240408,000000,44.14,45.44,44.14,44.8,37542,0
+SRV.US,D,20240409,000000,44.98,45.17,44.76,44.86,21908,0
+SRV.US,D,20240410,000000,44.79,45.6,44.77,45.03,38240,0
+SRV.US,D,20240411,000000,45,45.4699,44.913,44.913,25450,0
+SRV.US,D,20240412,000000,44.51,44.515,40.985,41.24,93122,0
+SRV.US,D,20240415,000000,41.2,41.24,38.1,38.36,121148,0
+SRV.US,D,20240416,000000,38.3,38.4,37.5,37.935,66227,0
+SRV.US,D,20240417,000000,38.1,38.88,38.1,38.77,47182,0
+SRV.US,D,20240418,000000,38.59,39.44,38.59,39.28,17868,0
+SRV.US,D,20240419,000000,39.38,41.61,39.18,40.74,16482,0
+SRV.US,D,20240422,000000,40.8,41.719,40.5901,41.38,36953,0
+SRV.US,D,20240423,000000,41.64,42.42,41.5228,42.255,10650,0
+SRV.US,D,20240424,000000,42.63,42.63,41.12,41.22,23542,0
+SRV.US,D,20240425,000000,40.89,41.5,40.6701,40.99,9730,0
+SRV.US,D,20240426,000000,41.2,41.7599,40.9,40.98,28661,0
+SRV.US,D,20240429,000000,40.9,41.879,40.9,40.98,14095,0
+SRV.US,D,20240430,000000,41.2,41.2464,40,40.01,29891,0
+SRV.US,D,20240501,000000,39.92,40.78,39.73,39.73,16668,0
+SRV.US,D,20240502,000000,39.73,40.2899,39.69,39.74,32949,0
+SRV.US,D,20240503,000000,40.53,40.83,40.3189,40.4,10785,0
+SRV.US,D,20240506,000000,40.98,41.5,40.725,41.44,15671,0
+SRV.US,D,20240507,000000,41.5,42.63,41.5,42.14,31113,0
+SRV.US,D,20240508,000000,42.25,42.745,42.0501,42.55,28943,0
+SRV.US,D,20240509,000000,42.66,43.346,42.66,43.18,22663,0
+SRV.US,D,20240510,000000,43.31,43.86,43.31,43.71,27346,0
+SRV.US,D,20240513,000000,43.94,44.205,42.135,42.54,40062,0
+SRV.US,D,20240514,000000,42.23,42.99,42.23,42.58,22054,0
+SRV.US,D,20240515,000000,43.28,43.28,42.32,42.32,20744,0
+SRV.US,D,20240516,000000,42.2,42.5115,41.09,41.54,54269,0
+SRV.US,D,20240517,000000,41.4,42.79,41.4,42.26,16033,0
+SRV.US,D,20240520,000000,42.57,42.909,42.11,42.38,23088,0
+SRV.US,D,20240521,000000,42.55,42.8,42.2184,42.62,9482,0
+SRV.US,D,20240522,000000,42.76,42.92,42,42.06,9193,0
+SRV.US,D,20240523,000000,42.21,42.82,42.04,42.36,15016,0
+SRV.US,D,20240524,000000,42.41,42.79,42.16,42.19,6622,0
+SRV.US,D,20240528,000000,42.79,42.79,42.1486,42.575,13828,0
+SRV.US,D,20240529,000000,42.22,42.7899,41.96,42.065,11433,0
+SRV.US,D,20240530,000000,41.88,42.2677,41.66,41.81,13187,0
+SRV.US,D,20240531,000000,41.83,42.3176,41.75,42.01,22922,0
+SRV.US,D,20240603,000000,42.24,42.72,42.17,42.28,17350,0
+SRV.US,D,20240604,000000,42.2,42.48,41.7489,42.44,23348,0
+SRV.US,D,20240605,000000,42.58,42.58,42.0608,42.4075,18898,0
+SRV.US,D,20240606,000000,42.38,43.04,42.25,42.86,31670,0
+SRV.US,D,20240607,000000,42.86,43.6,42.22,42.49,32497,0
+SRV.US,D,20240610,000000,42.7,43.2899,42.16,43.15,11724,0
+SRV.US,D,20240611,000000,43.21,43.88,43.15,43.6,21522,0
+SRV.US,D,20240612,000000,43.96,44.1,42.84,43.29,22765,0
+SRV.US,D,20240613,000000,43,43.2623,42.18,42.39,24418,0
+SRV.US,D,20240614,000000,42.88,42.9,42.221,42.4,10434,0
+SRV.US,D,20240617,000000,41.81,42.26,41.7171,41.98,10874,0
+SRV.US,D,20240618,000000,41.76,41.96,41.76,41.83,19598,0
+SRV.US,D,20240620,000000,41.95,42.01,41.25,41.75,27943,0
+SRV.US,D,20240621,000000,41.69,42.27,41.69,41.9,7380,0
+SRV.US,D,20240624,000000,41.5,42.25,41.43,41.95,23339,0
+SRV.US,D,20240625,000000,41.95,42.3,41.62,42.09,18004,0
+SRV.US,D,20240626,000000,41.81,41.8827,41.68,41.85,7110,0
+SRV.US,D,20240627,000000,41.89,41.89,41.6353,41.75,15780,0
+SRV.US,D,20240628,000000,41.96,42.26,41.48,41.48,38748,0
+SRV.US,D,20240701,000000,41.69,42.07,41.0801,41.25,72694,0
+SRV.US,D,20240702,000000,41.27,42.18,41.205,41.8505,50025,0
+SRV.US,D,20240703,000000,41.59,42.19,41.5501,41.88,35425,0
+SRV.US,D,20240705,000000,42.09,42.17,41.74,41.81,18728,0
+SRV.US,D,20240708,000000,41.82,42.3,41.55,41.89,30106,0
+SRV.US,D,20240709,000000,41.79,42.23,41.7349,42.01,10667,0
+SRV.US,D,20240710,000000,42,42.29,41.62,41.74,31031,0
+SRV.US,D,20240711,000000,41.74,42.19,41.571,42.1,15412,0
+SRV.US,D,20240712,000000,42.3,42.6699,42.09,42.275,28848,0
+SRV.US,D,20240715,000000,42.35,42.94,41.88,42.75,28408,0
+SRV.US,D,20240716,000000,42.55,42.62,42.15,42.2826,21951,0
+SRV.US,D,20240717,000000,42.57,42.57,42.03,42.16,10391,0
+SRV.US,D,20240718,000000,42.02,42.43,42.02,42.12,7085,0
+SRV.US,D,20240719,000000,42.12,42.54,42.06,42.43,15005,0
+SRV.US,D,20240722,000000,42.8,43,42.29,42.93,21281,0
+SRV.US,D,20240723,000000,42.73,43.04,42.57,42.73,18226,0
+SRV.US,D,20240724,000000,42.69,43.146,42.55,42.83,7999,0
+SRV.US,D,20240725,000000,42.62,43.0299,41.9,41.9,22356,0
+SRV.US,D,20240726,000000,42.12,42.59,42.12,42.52,10826,0
+SRV.US,D,20240729,000000,42.6,42.9899,42.31,42.4679,6106,0
+SRV.US,D,20240730,000000,42.58,42.97,42.565,42.81,18005,0
+SRV.US,D,20240731,000000,43.3,43.6999,42.92,42.9991,14967,0
+SRV.US,D,20240801,000000,43.51,43.51,42.33,43.2,18375,0
+SRV.US,D,20240802,000000,42.22,42.9576,42,42.43,21653,0
+SRV.US,D,20240805,000000,41.29,41.3499,38.6,39.0576,62916,0
+SRV.US,D,20240806,000000,39.44,40.17,39.2993,39.92,28040,0
+SRV.US,D,20240807,000000,40.66,41.57,40.4,41.11,26935,0
+SRV.US,D,20240808,000000,41.15,41.67,41.15,41.5899,18697,0
+SRV.US,D,20240809,000000,41.67,42.18,41.0101,41.76,9890,0
+SRV.US,D,20240812,000000,41.68,42.5,41.68,41.91,13298,0
+SRV.US,D,20240813,000000,42.39,42.5,41.91,41.93,15299,0
+SRV.US,D,20240814,000000,42.14,42.6287,41.94,42.5959,15958,0
+SRV.US,D,20240815,000000,42.42,42.55,42,42.545,12294,0
+SRV.US,D,20240816,000000,42.5133,42.73,42.51,42.6624,21844,0
+SRV.US,D,20240819,000000,42.7,43.37,42.67,42.85,21249,0
+SRV.US,D,20240820,000000,42.91,43.3499,42.6,42.7252,7384,0
+SRV.US,D,20240821,000000,42.35,42.7299,41.9,41.95,20960,0
+SRV.US,D,20240822,000000,41.93,42.27,41.85,42.11,7360,0
+SRV.US,D,20240823,000000,42.07,42.49,42.07,42.38,4811,0
+SRV.US,D,20240826,000000,42.63,43.19,42.29,42.8699,18786,0
+SRV.US,D,20240827,000000,42.85,43.35,42.5801,42.87,7374,0
+SRV.US,D,20240828,000000,42.97,43.04,42.62,42.8007,7783,0
+SRV.US,D,20240829,000000,42.88,43.34,42.71,43.305,15858,0
+SRV.US,D,20240830,000000,43.47,43.47,42.93,43.08,23152,0
+SRV.US,D,20240903,000000,42.88,42.99,42.4001,42.73,13970,0
+SRV.US,D,20240904,000000,42.9,43.35,42.5,42.89,20670,0
+SRV.US,D,20240905,000000,42.74,43.1365,42.34,42.74,17916,0
+SRV.US,D,20240906,000000,42.92,43,42.5822,42.8281,10233,0
+SRV.US,D,20240909,000000,42.65,43.23,42.575,42.78,16735,0
+SRV.US,D,20240910,000000,42.71,43.28,42.71,43.09,15109,0
+SRV.US,D,20240911,000000,43.29,43.29,42.76,43.0259,9149,0
+SRV.US,D,20240912,000000,43.13,43.25,42.8112,43.18,16597,0
+SRV.US,D,20240913,000000,43.06,43.28,42.84,43.255,28209,0
+SRV.US,D,20240916,000000,43.5,43.549,42.78,43.22,41885,0
+SRV.US,D,20240917,000000,42.92,43.14,42.5101,42.8019,11164,0
+SRV.US,D,20240918,000000,42.85,42.9899,42.595,42.85,8866,0
+SRV.US,D,20240919,000000,43.15,43.39,43.09,43.125,11683,0
+SRV.US,D,20240920,000000,43.43,43.4539,43.16,43.21,11377,0
+SRV.US,D,20240923,000000,43.13,43.85,43.0001,43.73,14953,0
+SRV.US,D,20240924,000000,43.94,44.37,43.59,44.0866,16739,0
+SRV.US,D,20240925,000000,44.03,44.895,44.03,44.81,15983,0
+SRV.US,D,20240926,000000,44.66,44.8333,44.42,44.65,12520,0
+SRV.US,D,20240927,000000,44.64,44.65,44.44,44.6,14703,0
+SRV.US,D,20240930,000000,44.7,45.09,44.7,45.01,18197,0
+SRV.US,D,20241001,000000,44.76,45.15,44.29,45.01,33565,0
+SRV.US,D,20241002,000000,45.32,45.73,45.02,45.73,23754,0
+SRV.US,D,20241003,000000,45.7,46.3579,45.39,46,19921,0
+SRV.US,D,20241004,000000,46.35,46.35,45.825,45.95,20018,0
+SRV.US,D,20241007,000000,46.4,47.0132,46.25,46.48,23814,0
+SRV.US,D,20241008,000000,46.36,46.8776,45.52,46.194,13258,0
+SRV.US,D,20241009,000000,46.34,46.91,46.34,46.75,12986,0
+SRV.US,D,20241010,000000,46.88,47.34,46.8001,47.2,19265,0
+SRV.US,D,20241011,000000,46.67,46.67,44.82,45.5,106662,0
+SRV.US,D,20241014,000000,45.4,46.7999,45.4,46.7,19517,0
+SRV.US,D,20241015,000000,46.04,46.59,45.81,46.18,17585,0
+SRV.US,D,20241016,000000,46.16,46.38,45.63,45.69,177645,0
+SRV.US,D,20241017,000000,45.87,46.8099,45.76,46.44,24739,0
+SRV.US,D,20241018,000000,46.26,47.09,46.26,47.02,17747,0
+SRV.US,D,20241021,000000,46.86,47.27,46.855,47.16,24608,0
+SRV.US,D,20241022,000000,47.04,47.1352,46.355,46.64,63999,0
+SRV.US,D,20241023,000000,45,45,43.38,44.44,89065,0
+SRV.US,D,20241024,000000,44.22,45.3,44.22,44.9225,24456,0
+SRV.US,D,20241025,000000,45.5,45.65,44.4185,44.68,23693,0
+SRV.US,D,20241028,000000,44.51,44.75,43.7,43.861,21962,0
+SRV.US,D,20241029,000000,43.47,43.49,40.7,41.077381,72151,0
+SRV.US,D,20241030,000000,40.5,41,40.4,40.56,84875,0
+SRV.US,D,20241031,000000,40.41,40.8711,39.85,40.29,61655,0
+SRV.US,D,20241101,000000,40.75,40.75,40.46,40.7,38804,0
+SRV.US,D,20241104,000000,40.73,41.025,39.9,40.07,46235,0
+SRV.US,D,20241105,000000,40.01,40.7,40.01,40.52,44594,0
+SRV.US,D,20241106,000000,42.17,42.27,41.16,41.71,40655,0
+SRV.US,D,20241107,000000,42.4,42.9299,42.3,42.58,28567,0
+SRV.US,D,20241108,000000,42.58,44.04,42.58,44,27688,0
+SRV.US,D,20241111,000000,44.1,45.547,44.1,45.12,71843,0
+SRV.US,D,20241112,000000,45.2239,45.91,43.5101,43.94,38791,0
+SRV.US,D,20241113,000000,43.4,43.5,42.76,43.02,115032,0
+SRV.US,D,20241114,000000,43.42,43.4295,42.7,42.83,32103,0
+SRV.US,D,20241115,000000,43.29,43.48,43.03,43.47,57461,0
+SRV.US,D,20241118,000000,43.68,43.87,43.43,43.58,74161,0
+SRV.US,D,20241119,000000,43.6,44.73,43.56,44.66,39067,0
+SRV.US,D,20241120,000000,44.83,45.4,44.4,45.14,34927,0
+SRV.US,D,20241121,000000,45.2,45.2758,44.695,44.75,41399,0
+SRV.US,D,20241122,000000,44.3269,44.55,43.91,44.39,160695,0
+SRV.US,D,20241125,000000,44.7531,45,44.2,44.37,50945,0
+SRV.US,D,20241126,000000,44.51,44.8,44.24,44.62,31096,0
+SRV.US,D,20241127,000000,44.9,45.6,44.62,45.37,36138,0
+SRV.US,D,20241129,000000,45.68,46.79,45.42,46.5,43469,0
+SRV.US,D,20241202,000000,46.4514,46.77,45.84,45.91,63188,0
+SRV.US,D,20241203,000000,46.145,46.47,45.7327,46.32,48602,0
+SRV.US,D,20241204,000000,46.2,47.01,44.7223,45.25,52718,0
+SRV.US,D,20241205,000000,45.1,45.9299,45.1,45.7035,27828,0
+SRV.US,D,20241206,000000,45.74,46.05,45.52,45.7,25055,0
+SRV.US,D,20241209,000000,45.53,45.91,44.5599,44.57,53415,0
+SRV.US,D,20241210,000000,44.5,44.86,44.46,44.48,31535,0
+SRV.US,D,20241211,000000,44.85,44.93,44.5,44.8,31757,0
+SRV.US,D,20241212,000000,44.72,45.14,44.705,44.75,44230,0
+SRV.US,D,20241213,000000,45.1,45.1,44.8,45,33189,0
+SRV.US,D,20241216,000000,44.77,44.99,44.2,44.51,24948,0
+SRV.US,D,20241217,000000,44.42,44.62,42.98,43.11,64508,0
+SRV.US,D,20241218,000000,43.395,43.395,41.17,41.2,88625,0
+SRV.US,D,20241219,000000,42.01,42.3472,41.17,41.2,44238,0
+SRV.US,D,20241220,000000,40.1,42.37,40.1,42.285,37744,0
+SRV.US,D,20241223,000000,42.8147,43.49,42.29,43.46,32537,0
+SRV.US,D,20241224,000000,44,44.43,43.5264,44.15,17446,0
+SRV.US,D,20241226,000000,44.15,45.26,44.15,44.86,35416,0
+SRV.US,D,20241227,000000,44.79,44.86,43.96,44.11,23458,0
+SRV.US,D,20241230,000000,44.29,45.3362,43.6135,44.03,56267,0
+SRV.US,D,20241231,000000,44.6,44.84,44.1,44.48,36822,0
+SRV.US,D,20250102,000000,44.25,45.31,44.02,45.03,42321,0
+SRV.US,D,20250103,000000,45.25,45.84,45,45.58,51839,0
+SRV.US,D,20250106,000000,45.7,46.24,45.5719,46,37260,0
+SRV.US,D,20250107,000000,46.25,46.44,45.639,45.94,40377,0
+SRV.US,D,20250108,000000,46.05,46.09,45.5701,45.67,28953,0
+SRV.US,D,20250110,000000,45.86,46.25,45.79,46.12,31660,0
+SRV.US,D,20250113,000000,46.23,47.01,46.22,47.01,47696,0
+SRV.US,D,20250114,000000,47.01,47.4468,46.44,46.8,56489,0
+SRV.US,D,20250115,000000,47.48,48.18,47.18,48.05,49593,0
+SRV.US,D,20250116,000000,47.87,48.3143,47.35,48.09,31258,0
+SRV.US,D,20250117,000000,48.09,49.18,47.84,48.93,57965,0
+SRV.US,D,20250121,000000,49.41,49.93,49.157,49.5,52152,0
+SRV.US,D,20250122,000000,49.2572,50.6099,49.2572,49.61,33165,0
+SRV.US,D,20250123,000000,49.44,49.7,48.65,48.88,34453,0
+SRV.US,D,20250124,000000,48.905,49.755,48.81,48.92,32995,0
+SRV.US,D,20250127,000000,49,49.43,46.65,46.72,49452,0
+SRV.US,D,20250128,000000,46.73,46.99,43.74,44.7,71060,0
+SRV.US,D,20250129,000000,44.7648,45.6599,44.7,45.1,30460,0
+SRV.US,D,20250130,000000,45.53,46.34,44.91,45.84,23092,0
+SRV.US,D,20250131,000000,46.44,46.49,45.66,45.72,28045,0
+SRV.US,D,20250203,000000,45,45.75,44.7,45.75,47738,0
+SRV.US,D,20250204,000000,46.0421,46.94,46.0421,46.2,28205,0
+SRV.US,D,20250205,000000,47.1504,47.1504,46.2,46.55,24177,0
+SRV.US,D,20250206,000000,46.76,47.01,46.4335,46.66,23191,0
+SRV.US,D,20250207,000000,47.9061,47.9061,46.09,46.34,30851,0
+SRV.US,D,20250210,000000,46.25,46.81,46.0607,46.515,28442,0
+SRV.US,D,20250211,000000,46.94,46.95,46.57,46.73,22748,0
+SRV.US,D,20250212,000000,46.78,47.04,46.25,46.51,20584,0
+SRV.US,D,20250213,000000,46.58,47.23,46.4,46.99,35568,0
+SRV.US,D,20250214,000000,47,47.96,46.8101,47.43,25420,0
+SRV.US,D,20250218,000000,47.73,47.8,46.58,46.92,23359,0
+SRV.US,D,20250219,000000,47.3009,47.315,46.75,46.78,32122,0
+SRV.US,D,20250220,000000,46.9336,46.9336,45.81,46.18,30112,0
+SRV.US,D,20250221,000000,46.18,46.9,45.75,45.85,20301,0
+SRV.US,D,20250224,000000,45.8,45.8,44.09,44.67,51926,0
+SRV.US,D,20250225,000000,44.6,44.67,43,43.7,36695,0
+SRV.US,D,20250226,000000,43.96,44.9824,43.7,44.03,36916,0
+SRV.US,D,20250227,000000,45.22,45.22,43.741,43.95,23879,0
+SRV.US,D,20250228,000000,44.24,45.08,43.51,44.67,21983,0
+SRV.US,D,20250303,000000,44.4936,45.18,44.08,44.47,47766,0
+SRV.US,D,20250304,000000,44.315,44.315,42.52,43.42,54741,0
+SRV.US,D,20250305,000000,43.5836,43.6585,42.2,42.63,63726,0
+SRV.US,D,20250306,000000,42.5,42.76,41.305,41.38,53728,0
+SRV.US,D,20250307,000000,41.4,41.935,40.28,41.85,77582,0
+SRV.US,D,20250310,000000,42.12,42.89,41.51,42.6,64215,0
+SRV.US,D,20250311,000000,42.8,42.9795,41.87,42.43,51154,0
+SRV.US,D,20250312,000000,43.4419,43.62,42.57,43.48,32940,0
+SRV.US,D,20250313,000000,43.4739,43.67,42.797,43.05,29135,0
+SRV.US,D,20250314,000000,43.4535,43.79,42.82,43.49,50434,0
+SRV.US,D,20250317,000000,43.49,44.2899,43.37,43.83,39958,0
+SRV.US,D,20250318,000000,43.8718,44.06,43.24,43.41,35883,0
+SRV.US,D,20250319,000000,43.54,43.9026,43.39,43.56,23829,0
+SRV.US,D,20250320,000000,43.9,43.96,43.56,43.96,30943,0
+SRV.US,D,20250321,000000,43.8076,44.31,43.5627,43.98,23844,0
+SRV.US,D,20250324,000000,44.3,45.08,43.86,44.5,36196,0
+SRV.US,D,20250325,000000,44.3714,45.097,44.3714,44.84,18906,0
+SRV.US,D,20250326,000000,45.1052,45.15,44.77,44.77,25300,0
+SRV.US,D,20250327,000000,44.77,45.013193,44,44.12,20883,0
+SRV.US,D,20250328,000000,44.3,44.5419,43.585,44.07,19487,0
+SRV.US,D,20250331,000000,44.094,44.9,43.59,43.95,27867,0
+SRV.US,D,20250401,000000,44.09,44.38,43,43.67,35025,0
+SRV.US,D,20250402,000000,43.8,44.52,43.77,43.98,29223,0
+SRV.US,D,20250403,000000,43.5,44,43,43.25,23031,0
+SRV.US,D,20250404,000000,42.2229,42.8334,38.6,39.1,84144,0
+SRV.US,D,20250407,000000,38.04,38.5499,35,35.86,112235,0
+SRV.US,D,20250408,000000,37.715,38.5,35.9,36.1043,61004,0
+SRV.US,D,20250409,000000,35.96,38.5172,34.2378,37.31,106882,0
+SRV.US,D,20250410,000000,36.99,37.94,36.2843,37.51,34644,0
+SRV.US,D,20250411,000000,37.5032,38.5499,36.5426,38.13,45523,0
+SRV.US,D,20250414,000000,39.005,39.8462,37.3,37.99,59721,0
+SRV.US,D,20250415,000000,37.99,38.48,37.4979,38.2,25884,0
+SRV.US,D,20250416,000000,38.22,39.2,37.7001,38.12,42568,0
+SRV.US,D,20250417,000000,38.84,38.9399,37.9133,38.15,41085,0
+SRV.US,D,20250421,000000,38.12,38.661,36.05,36.5,43922,0
+SRV.US,D,20250422,000000,36.69,37.73,36.69,37.24,33366,0
+SRV.US,D,20250423,000000,38.27,38.44,37.5952,37.87,25280,0
+SRV.US,D,20250424,000000,38.1,39.025,38.1,38.98,24912,0
+SRV.US,D,20250425,000000,39,39.63,39,39.5,21301,0
+SRV.US,D,20250428,000000,39.51,39.69,39.1972,39.4,23847,0
+SRV.US,D,20250429,000000,39.41,39.43,39,39.43,25406,0
+SRV.US,D,20250430,000000,38.23,39.3066,37.695,38.19,42460,0
+SRV.US,D,20250501,000000,38.944,39.84,38.26,39.02,22971,0
+SRV.US,D,20250502,000000,39.365,39.8799,38.6501,38.76,37922,0
+SRV.US,D,20250505,000000,38.62,39.3399,38.48,39.32,25204,0
+SRV.US,D,20250506,000000,39.75,39.78,39,39.11,22067,0
+SRV.US,D,20250507,000000,39.1,39.6499,39.1,39.35,27329,0
+SRV.US,D,20250508,000000,39.675,40.51,39.675,39.98,34683,0
+SRV.US,D,20250509,000000,40,40.3,40,40.17,16573,0
+SRV.US,D,20250512,000000,40.46,41,40.2,40.71,24783,0
+SRV.US,D,20250513,000000,41,41.83,40.67,41.67,42619,0
+SRV.US,D,20250514,000000,41.8733,42,40.6797,41.52,33048,0
+SRV.US,D,20250515,000000,40.2778,41.01,40.25,40.54,33719,0
+SRV.US,D,20250516,000000,40.905,41.3153,40.468,40.75,16316,0
+SRV.US,D,20250519,000000,40.55,40.7308,40.2811,40.53,32838,0
+SRV.US,D,20250520,000000,40.4064,40.9499,40.4064,40.79,12306,0
+SRV.US,D,20250521,000000,40.7574,41.03,40.1492,40.26,23353,0
+SRV.US,D,20250522,000000,40.325,40.5,39.03,39.67,42227,0
+SRV.US,D,20250523,000000,39.5418,40.4521,39.38,40.04,14394,0
+SRV.US,D,20250527,000000,40.26,40.46,39.96,40.04,41067,0
+SRV.US,D,20250528,000000,40.2,40.3,40,40,18915,0
+SRV.US,D,20250529,000000,40,40.3132,39.7591,40.02,30363,0
+SRV.US,D,20250530,000000,40.09,40.1131,39.7,39.93,22989,0
+SRV.US,D,20250602,000000,40.35,40.46,40,40.4,35421,0
+SRV.US,D,20250603,000000,40.22,41.4899,40.21,41.31,35987,0
+SRV.US,D,20250604,000000,41.5,41.5,41.18,41.37,17202,0
+SRV.US,D,20250605,000000,41.56,41.56,40.76,41.16,16550,0
+SRV.US,D,20250606,000000,41.1501,41.55,41.0698,41.35,21901,0
+SRV.US,D,20250609,000000,41.52,41.9537,41.01,41.85,85526,0
+SRV.US,D,20250610,000000,41.95,42.57,41.95,42.36,60172,0
+SRV.US,D,20250611,000000,42.3556,42.54,42.05,42.39,57781,0
+SRV.US,D,20250612,000000,42.6259,42.6482,42.3151,42.48,33797,0
+SRV.US,D,20250613,000000,42.585,42.77,42.475,42.7,23801,0
+SRV.US,D,20250616,000000,42.5,42.71,42.3,42.4,16406,0
+SRV.US,D,20250617,000000,42.2075,42.57,42.11,42.35,15741,0
+SRV.US,D,20250618,000000,42.0955,42.4,41.5,41.69,28847,0
+SRV.US,D,20250620,000000,41.785,42.6499,41.57,42.15,27123,0
+SRV.US,D,20250623,000000,42.2911,42.3799,40.81,40.9,31803,0
+SRV.US,D,20250624,000000,40.7759,41.26,40.67,41.04,32579,0
+SRV.US,D,20250625,000000,41.265,41.41,41.04,41.17,18145,0
+SRV.US,D,20250626,000000,41.25,41.46,41.18,41.35,24183,0
+SRV.US,D,20250627,000000,42.14,42.21,41.3086,41.78,23957,0
+SRV.US,D,20250630,000000,42.0642,42.43,41.75,42.35,28372,0
+SRV.US,D,20250701,000000,42.375,42.4,41.58,42,46911,0
+SRV.US,D,20250702,000000,41.952,42.7,41.5,42.06,30969,0
+SRV.US,D,20250703,000000,42.355,42.5,42.2061,42.425,9658,0
+SRV.US,D,20250707,000000,42.38,42.69,42.18,42.2,25685,0
+SRV.US,D,20250708,000000,42.3,42.55,42.23,42.44,20378,0
+SRV.US,D,20250709,000000,42.27,42.409,42,42.09,27584,0
+SRV.US,D,20250710,000000,42.42,42.4399,42.105,42.26,12202,0
+SRV.US,D,20250711,000000,42.1853,42.4118,42.13,42.41,12904,0
+SRV.US,D,20250714,000000,42.315,42.62,42.2655,42.5,19079,0
+SRV.US,D,20250715,000000,42.7299,42.73,42.16,42.16,26247,0
+SRV.US,D,20250716,000000,41.7303,42.1257,41.4503,41.52,21566,0
+SRV.US,D,20250717,000000,41.4,41.53,41.25,41.35,18773,0
+SRV.US,D,20250718,000000,41.375,41.94,41.3,41.65,27109,0
+SRV.US,D,20250721,000000,41.94,42,41.61,41.62,32435,0
+SRV.US,D,20250722,000000,41.64,41.935,41.35,41.47,27784,0
+SRV.US,D,20250723,000000,41.4915,41.9556,41.4915,41.7,9193,0
+SRV.US,D,20250724,000000,41.88,42.19,41.42,41.46,30173,0
+SRV.US,D,20250725,000000,41.7415,41.99,41.401,41.625,18914,0
+SRV.US,D,20250728,000000,41.9,42.4499,41.815,42.3,38395,0
+SRV.US,D,20250729,000000,42.3572,42.73,42.2262,42.7,20130,0
+SRV.US,D,20250730,000000,42.5001,42.9879,42.45,42.66,43107,0
+SRV.US,D,20250731,000000,42.87,43.46,42.7801,42.99,58927,0
+SRV.US,D,20250801,000000,43.1038,43.22,42.26,42.44,39618,0
+SRV.US,D,20250804,000000,42.8768,43.28,42.51,43.18,29386,0
+SRV.US,D,20250805,000000,43.3366,43.34,42.68,43.33,30606,0
+SRV.US,D,20250806,000000,43.04,43.4,43.01,43.33,22511,0
+SRV.US,D,20250807,000000,43.5,43.6,43.41,43.55,23980,0
+SRV.US,D,20250808,000000,43.71,44.2803,43.42,44.27,37758,0
+SRV.US,D,20250811,000000,44.26,44.6999,43.57,44,62322,0
+SRV.US,D,20250812,000000,43.75,44.4696,43.73,43.94,47506,0
+SRV.US,D,20250813,000000,44.301,44.44,43.83,44.44,40691,0
+SRV.US,D,20250814,000000,44.2,44.45,44.001,44.16,18861,0
+SRV.US,D,20250815,000000,43.8143,44.15,43.4001,43.67,16532,0
+SRV.US,D,20250818,000000,43.81,43.81,42.935,43.29,28713,0
+SRV.US,D,20250819,000000,43.09,43.49,42.5,42.69,44971,0
+SRV.US,D,20250820,000000,42.68,43.31,42.261,43.31,36313,0
+SRV.US,D,20250821,000000,43.106,43.23,42.915,42.955,12123,0
+SRV.US,D,20250822,000000,42.7671,43.5,42.56,42.76,40169,0
+SRV.US,D,20250825,000000,42.84,43.39,42.84,43.06,17140,0
+SRV.US,D,20250826,000000,42.82,43.2,42.82,43.1,15870,0
+SRV.US,D,20250827,000000,43.05,43.4,43.05,43.3,13175,0
+SRV.US,D,20250828,000000,43.36,43.69,43.2,43.44,26340,0
+SRV.US,D,20250829,000000,43.6799,43.6799,43.41,43.53,25252,0
+SRV.US,D,20250902,000000,43.5,43.8849,43.4,43.52,24270,0
+SRV.US,D,20250903,000000,43.55,43.8699,43.22,43.28,20100,0
+SRV.US,D,20250904,000000,43.455,43.75,43.35,43.65,19834,0
+SRV.US,D,20250905,000000,43.7847,43.95,43.44,43.582,14287,0
+SRV.US,D,20250908,000000,43.81,43.854,43.45,43.515,17753,0
+SRV.US,D,20250909,000000,43.8599,43.92,43.47,43.49,24140,0
+SRV.US,D,20250910,000000,43.84,44.51,43.68,43.88,52145,0
+SRV.US,D,20250911,000000,44.34,44.46,43.67,43.77,25958,0
+SRV.US,D,20250912,000000,44.07,44.49,43.74,44.3,18366,0
+SRV.US,D,20250915,000000,44.67,45.24,44.488,44.92,26570,0
+SRV.US,D,20250916,000000,44.42,44.9899,44.42,44.86,15026,0
+SRV.US,D,20250917,000000,45.0001,45.3,44.45,44.74,25048,0
+SRV.US,D,20250918,000000,44.8,45.2376,44.52,44.94,17741,0
+SRV.US,D,20250919,000000,44.73,44.9,44.49,44.8,16482,0
+SRV.US,D,20250922,000000,44.92,45.0868,44.4561,44.53,38090,0
+SRV.US,D,20250923,000000,45.04,45.3288,44.75,45.15,18880,0
+SRV.US,D,20250924,000000,45.12,45.3571,44.805,45.33,18632,0
+SRV.US,D,20250925,000000,45.265,45.89,45.15,45.43,23570,0
+SRV.US,D,20250926,000000,45.45,46.1899,45.2,45.8,19844,0
+SRV.US,D,20250929,000000,45.935,46.05,45.1,45.87,31245,0
+SRV.US,D,20250930,000000,46.2568,46.28,45.6634,45.95,28237,0
+SRV.US,D,20251001,000000,45.8,46.3998,45.0001,45.35,29643,0
+SRV.US,D,20251002,000000,45.65,45.7,44.905,45.35,22473,0
+SRV.US,D,20251003,000000,45.32,45.7,44.99,45.29,23564,0
+SRV.US,D,20251006,000000,45.3804,45.84,45,45.09,33036,0
+SRV.US,D,20251007,000000,45.13,45.13,44.115,44.4,37542,0
+SRV.US,D,20251008,000000,44.305,44.39,44.13,44.165,19793,0
+SRV.US,D,20251009,000000,44.83,44.83,43.76,43.91,24719,0
+SRV.US,D,20251010,000000,43.78,44.224,43.1,43.13,24974,0
+SRV.US,D,20251013,000000,44.5976,44.67,43.06,43.81,32737,0
+SRV.US,D,20251014,000000,43.94,44.37,43.68,44,33162,0
+SRV.US,D,20251015,000000,43.765,43.8026,43.3,43.47,20279,0
+SRV.US,D,20251016,000000,43.44,43.88,41.8501,41.96,59968,0
+SRV.US,D,20251017,000000,41.98,43.22,41.89,42.14,29807,0
+SRV.US,D,20251020,000000,42.1,42.7409,42.03,42.17,35208,0
+SRV.US,D,20251021,000000,42.13,42.67,42.06,42.31,15303,0
+SRV.US,D,20251022,000000,42.8099,42.8099,42,42.21,22039,0
+SRV.US,D,20251023,000000,42.365,42.4497,42.21,42.24,32329,0
+SRV.US,D,20251024,000000,42.42,42.58,42.3,42.36,14372,0
+SRV.US,D,20251027,000000,42.59,43.135,42.535,42.78,31683,0
+SRV.US,D,20251028,000000,43.025,43.48,42.8,43.02,36829,0
+SRV.US,D,20251029,000000,43.365,43.3964,42.76,42.98,27320,0
+SRV.US,D,20251030,000000,43.288,43.33,43.1,43.33,26939,0
+SRV.US,D,20251031,000000,43.33,43.79,43.3,43.57,31925,0
+SRV.US,D,20251103,000000,43.62,44,43.285,43.5,39802,0
+SRV.US,D,20251104,000000,43.8738,43.8738,42.63,42.71,29372,0
+SRV.US,D,20251105,000000,42.7215,43.98,42.5,42.64,29125,0
+SRV.US,D,20251106,000000,42.7,43.4084,42.575,42.66,19467,0
+SRV.US,D,20251107,000000,42.43,42.43,41.01,41.27,291673,0
+SRV.US,D,20251110,000000,41.455,42.375,41.2,42.3,288535,0
+SRV.US,D,20251111,000000,42.3409,42.6499,42.1801,42.63,54490,0
+SRV.US,D,20251112,000000,43.34,43.43,42.3595,42.92,46267,0
+SRV.US,D,20251113,000000,43.095,44.1799,43.002,43.26,20848,0
+SRV.US,D,20251114,000000,43.78,44.36,43.0001,43.49,176235,0
+SRV.US,D,20251117,000000,42.89,43.3,42.75,43.08,63171,0
+SRV.US,D,20251118,000000,43,43.5,42.87,42.91,49347,0
+SRV.US,D,20251119,000000,42.91,43.4,42.8,43.2,35633,0
+SRV.US,D,20251120,000000,43.0841,43.28,42.37,42.54,37350,0
+SRV.US,D,20251121,000000,42.56,43.1289,41.9,41.9,41054,0
+SRV.US,D,20251124,000000,42.22,42.7499,40.96,41,85943,0
+SRV.US,D,20251125,000000,40.81,41.72,40.02,40.18,105289,0
+SRV.US,D,20251126,000000,40.21,41.46,40.18,40.64,96652,0
+SRV.US,D,20251128,000000,41.29,41.58,40.75,41.19,41463,0
+SRV.US,D,20251201,000000,41.71,41.868,40.971,41.15,74618,0
+SRV.US,D,20251202,000000,41,41.01,40.15,40.3,79134,0
+SRV.US,D,20251203,000000,40.15,40.2,39.6501,39.89,150192,0
+SRV.US,D,20251204,000000,40.1133,40.575,40.06,40.36,89818,0
+SRV.US,D,20251205,000000,40.4,41.21,40.4,40.65,47482,0
+SRV.US,D,20251208,000000,40.65,40.65,39.96,39.96,60890,0
+SRV.US,D,20251209,000000,39.89,40.4,39.89,39.94,36442,0
+SRV.US,D,20251210,000000,39.91,40.11,39.57,39.69,137744,0
+SRV.US,D,20251211,000000,39.58,39.9,39.28,39.75,159457,0
+SRV.US,D,20251212,000000,39.95,40.35,39.7804,40.31,85936,0
+SRV.US,D,20251215,000000,40.2434,40.2434,39.8006,40.13,64785,0
+SRV.US,D,20251216,000000,40.1,40.3,39.17,39.17,114453,0
+SRV.US,D,20251217,000000,39.495,39.79,38.57,38.85,67328,0
+SRV.US,D,20251218,000000,38.7,38.9,38.395,38.67,55998,0
+SRV.US,D,20251219,000000,38.89,39.3045,38.11,38.96,280446,0
+SRV.US,D,20251222,000000,39.64,40.18,39.51,39.59,156710,0
+SRV.US,D,20251223,000000,39.65,40.19,39.6,40.19,87056,0
+SRV.US,D,20251224,000000,40.345,40.68,40.21,40.41,65414,0
+SRV.US,D,20251226,000000,40.5,40.79,40.5,40.72,144216,0
+SRV.US,D,20251229,000000,38.6,39.16,38.5904,38.92,109487,0
+SRV.US,D,20251230,000000,39.04,39.215,38.9,39.09,100718,0
+SRV.US,D,20251231,000000,39.32,39.4144,38.7901,39.05,82600,0
+SRV.US,D,20260102,000000,39.1,40.25,39.1,40.2,81416,0
+SRV.US,D,20260105,000000,40.25,40.4799,38.5501,39.28,156046,0
+SRV.US,D,20260106,000000,39.2335,39.625,38.63,38.94,92217,0
+SRV.US,D,20260107,000000,39.28,39.72,38.8801,39.09,46417,0
+SRV.US,D,20260108,000000,39,39.45,38.95,39.38,42935,0
+SRV.US,D,20260109,000000,39.49,39.88,39.4001,39.83,52301,0
+SRV.US,D,20260112,000000,40,40.36,39.955,40.25,64485,0
+SRV.US,D,20260113,000000,40.265,40.3,39.8,40.02,68668,0
+SRV.US,D,20260114,000000,40.1201,40.4899,40.09,40.39,47185,0
+SRV.US,D,20260115,000000,40.39,40.69,40.2057,40.56,50417,0
+SRV.US,D,20260116,000000,40.105,40.2,39.78,39.96,45027,0
+SRV.US,D,20260120,000000,39.55,39.825,39.1,39.28,86610,0
+SRV.US,D,20260121,000000,39.55,39.6902,39.22,39.51,49844,0
+SRV.US,D,20260122,000000,39.7,39.7,39.43,39.5,49859,0
+SRV.US,D,20260123,000000,39.685,40,39.685,39.85,37819,0
+SRV.US,D,20260126,000000,40.24,40.24,39.7501,39.78,52912,0
+SRV.US,D,20260127,000000,39.75,40.2499,39.75,39.81,52540,0
+SRV.US,D,20260128,000000,40.16,40.33,39.81,40.26,41341,0
+SRV.US,D,20260129,000000,40.5,40.95,40.32,40.49,56889,0
+SRV.US,D,20260130,000000,40.535,40.9,40.4,40.63,63237,0
+SRV.US,D,20260202,000000,40.75,40.9,40.505,40.59,45065,0
+SRV.US,D,20260203,000000,40.8649,41.29,40.44,41.21,59819,0
+SRV.US,D,20260204,000000,41.3,41.49,40.69,40.99,68697,0
+SRV.US,D,20260205,000000,40.885,41.1751,40.42,40.92,37948,0
+SRV.US,D,20260206,000000,41.38,41.68,41.1474,41.63,47278,0
+SRV.US,D,20260209,000000,41.64,42.7,41.6146,42.4,75284,0
+SRV.US,D,20260210,000000,42.67,42.8,42.48,42.63,39305,0
+SRV.US,D,20260211,000000,42.84,42.84,42.25,42.83,57650,0
+SRV.US,D,20260212,000000,42.72,42.9,42.47,42.63,60226,0
+SRV.US,D,20260213,000000,42.7,43.85,42.645,43.85,85992,0
+SRV.US,D,20260217,000000,43.35,43.39,42.7401,43.12,73694,0
+SRV.US,D,20260218,000000,43.2999,43.4396,42.9,43,77325,0
diff --git a/daily/us/nyse stocks/2/sst.us.txt b/daily/us/nyse stocks/2/sst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..708e0c9d5a3da23c5c8368ade4a9f6437876f7be
--- /dev/null
+++ b/daily/us/nyse stocks/2/sst.us.txt	
@@ -0,0 +1,1389 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SST.US,D,20200810,000000,100.617,100.617,99.5253,99.7243,788.492,0
+SST.US,D,20200811,000000,99.426,99.5253,99.426,99.426,141.795,0
+SST.US,D,20200812,000000,99.5253,99.9225,99.426,99.7243,513.971,0
+SST.US,D,20200813,000000,100.715,101.708,99.6247,99.8229,116353,0
+SST.US,D,20200814,000000,101.411,106.172,100.715,102.204,260.915,0
+SST.US,D,20200817,000000,100.913,106.273,99.9026,105.975,12357,0
+SST.US,D,20200818,000000,106.67,106.67,99.2273,101.312,4090.6,0
+SST.US,D,20200819,000000,101.312,101.808,99.3266,99.7243,20089.6,0
+SST.US,D,20200820,000000,99.6247,99.6247,99.2273,99.2273,15238.2,0
+SST.US,D,20200821,000000,97.8382,100.715,97.8382,99.2273,30882.9,0
+SST.US,D,20200824,000000,99.2273,100.219,99.2273,99.2273,1773.5,0
+SST.US,D,20200825,000000,98.4336,99.8727,98.4336,99.8727,1812.4,0
+SST.US,D,20200826,000000,98.632,100.219,98.632,99.7243,2628.81,0
+SST.US,D,20200827,000000,99.0289,99.0289,98.4336,98.9792,23254.5,0
+SST.US,D,20200828,000000,98.7313,99.2273,98.235,99.0289,14470.6,0
+SST.US,D,20200831,000000,99.3266,99.3266,98.235,98.7313,535.84,0
+SST.US,D,20200901,000000,98.235,99.2273,98.235,98.235,1079.64,0
+SST.US,D,20200902,000000,98.632,99.8229,98.632,98.9297,87128.6,0
+SST.US,D,20200903,000000,98.8305,99.6247,98.8305,99.426,76095.6,0
+SST.US,D,20200904,000000,101.708,101.708,99.5253,99.8727,1452.42,0
+SST.US,D,20200908,000000,100.318,101.212,99.2273,101.212,1833.86,0
+SST.US,D,20200909,000000,102.601,103.592,100.914,103.197,10367,0
+SST.US,D,20200910,000000,102.005,103.692,99.8229,103.496,45466.7,0
+SST.US,D,20200911,000000,101.312,103.891,101.014,102.899,117409,0
+SST.US,D,20200914,000000,104.089,104.189,100.318,103.446,4732.86,0
+SST.US,D,20200915,000000,102.402,103.692,101.708,103.692,7315.11,0
+SST.US,D,20200916,000000,103.197,103.965,101.312,102.6,2293.82,0
+SST.US,D,20200917,000000,102.204,102.303,101.708,102.204,1952.08,0
+SST.US,D,20200918,000000,102.303,103.642,102.005,103.296,5379.46,0
+SST.US,D,20200921,000000,101.708,103.692,101.708,101.808,2971.15,0
+SST.US,D,20200922,000000,103.197,103.197,101.212,101.212,6620.04,0
+SST.US,D,20200923,000000,101.212,101.708,99.7243,100.318,142881,0
+SST.US,D,20200924,000000,99.8229,100.914,98.9297,100.815,8852.39,0
+SST.US,D,20200925,000000,100.617,100.617,100.417,100.417,144.516,0
+SST.US,D,20200928,000000,101.905,101.905,99.8229,100.617,862.06,0
+SST.US,D,20200929,000000,101.212,101.212,100.715,100.914,7533,0
+SST.US,D,20200930,000000,101.113,101.113,100.815,101.014,1012.62,0
+SST.US,D,20201001,000000,100.914,102.204,100.914,101.162,64744.6,0
+SST.US,D,20201002,000000,101.014,101.014,101.014,101.014,100.778,0
+SST.US,D,20201005,000000,100.022,101.212,99.3266,100.122,6741.28,0
+SST.US,D,20201006,000000,99.426,100.715,99.3266,99.5253,16118.4,0
+SST.US,D,20201007,000000,99.7243,100.517,98.9792,99.2273,42321.9,0
+SST.US,D,20201008,000000,100.219,100.219,99.0289,100.122,688.822,0
+SST.US,D,20201009,000000,100.914,101.014,99.1281,99.9723,607.09,0
+SST.US,D,20201012,000000,100.715,100.715,100.715,100.715,15.3183,0
+SST.US,D,20201013,000000,100.219,100.219,99.2273,99.2273,533.421,0
+SST.US,D,20201014,000000,99.3266,100.219,99.2273,99.2273,51272.3,0
+SST.US,D,20201015,000000,99.426,99.426,99.2273,99.426,194.603,0
+SST.US,D,20201016,000000,99.0289,100.219,99.0289,100.022,420.65,0
+SST.US,D,20201019,000000,100.122,100.617,99.2273,99.2273,560.228,0
+SST.US,D,20201020,000000,100.517,100.517,99.7243,99.7243,118.314,0
+SST.US,D,20201021,000000,100.617,100.617,98.8305,98.9297,3744.32,0
+SST.US,D,20201022,000000,99.2273,99.3763,98.9297,98.9297,7735.06,0
+SST.US,D,20201023,000000,98.7313,99.0289,98.2847,98.8305,21439,0
+SST.US,D,20201026,000000,97.5405,99.0289,97.5405,98.6162,4116.8,0
+SST.US,D,20201027,000000,98.5327,98.632,98.3343,98.3343,251.442,0
+SST.US,D,20201028,000000,98.235,99.1281,97.739,98.235,14726.9,0
+SST.US,D,20201029,000000,98.4336,98.632,98.235,98.632,638.735,0
+SST.US,D,20201030,000000,98.235,98.5327,98.1359,98.1359,263.334,0
+SST.US,D,20201102,000000,98.4336,98.4336,98.0367,98.235,2073.41,0
+SST.US,D,20201103,000000,98.235,98.235,98.1359,98.1359,467.411,0
+SST.US,D,20201104,000000,97.987,97.987,97.987,97.987,24.6907,0
+SST.US,D,20201105,000000,97.8382,98.4336,97.8382,98.3343,792.724,0
+SST.US,D,20201106,000000,99.3266,99.3266,96.6474,98.7313,1309.41,0
+SST.US,D,20201109,000000,99.2273,99.2273,98.235,98.235,20622.7,0
+SST.US,D,20201110,000000,98.235,98.632,96.4491,97.2428,6244.44,0
+SST.US,D,20201111,000000,98.235,99.2273,97.8382,98.235,812.175,0
+SST.US,D,20201112,000000,97.9374,98.7313,97.9374,98.235,990.452,0
+SST.US,D,20201113,000000,98.235,98.235,96.6474,97.9374,54310.6,0
+SST.US,D,20201116,000000,97.739,97.739,97.739,97.739,101.08,0
+SST.US,D,20201117,000000,98.7313,98.7313,98.4831,98.4831,893.301,0
+SST.US,D,20201118,000000,98.0367,98.5327,97.8877,98.235,309.894,0
+SST.US,D,20201119,000000,98.1359,98.7313,98.1359,98.235,5579,0
+SST.US,D,20201120,000000,99.2273,99.9225,98.4336,99.426,1125.09,0
+SST.US,D,20201123,000000,99.426,99.426,99.426,99.426,13.202,0
+SST.US,D,20201124,000000,100.715,100.715,99.1777,99.5253,1690.46,0
+SST.US,D,20201125,000000,98.9297,99.5253,98.9297,99.5253,611.524,0
+SST.US,D,20201127,000000,100.318,100.318,99.3266,99.3266,2504.14,0
+SST.US,D,20201130,000000,100.139,100.139,99.6247,99.6247,5374.22,0
+SST.US,D,20201201,000000,99.426,102.899,97.342,102.899,8624.83,0
+SST.US,D,20201202,000000,102.204,102.204,99.7243,101.113,597.214,0
+SST.US,D,20201203,000000,100.846,100.846,100.448,100.448,315.644,0
+SST.US,D,20201204,000000,99.7542,100.249,99.7542,100.152,6335.45,0
+SST.US,D,20201207,000000,99.8528,101.243,99.5054,99.7542,53384.8,0
+SST.US,D,20201208,000000,99.7542,102.448,99.7542,100.846,14532.2,0
+SST.US,D,20201209,000000,101.739,103.923,101.343,102.085,36814.2,0
+SST.US,D,20201210,000000,101.739,102.632,101.442,102.036,113494,0
+SST.US,D,20201211,000000,103.129,106.503,103.129,104.717,51462.9,0
+SST.US,D,20201214,000000,107.396,107.396,103.228,104.221,56540.6,0
+SST.US,D,20201215,000000,104.221,104.717,102.235,103.228,28590.8,0
+SST.US,D,20201216,000000,104.021,104.668,101.838,103.327,6415.34,0
+SST.US,D,20201217,000000,104.221,104.618,102.235,103.724,7622.91,0
+SST.US,D,20201218,000000,104.021,105.411,102.333,104.021,23585.2,0
+SST.US,D,20201221,000000,105.708,106.007,103.03,106.007,7192.31,0
+SST.US,D,20201222,000000,106.305,108.488,105.51,106.205,49114.3,0
+SST.US,D,20201223,000000,106.702,110.274,106.305,108.19,29213.2,0
+SST.US,D,20201224,000000,109.183,110.176,107.695,110.176,40317,0
+SST.US,D,20201228,000000,111.07,111.169,107.993,108.686,41145.9,0
+SST.US,D,20201229,000000,109.382,109.481,106.007,106.106,16088.8,0
+SST.US,D,20201230,000000,101.143,107.198,101.143,105.411,45907.7,0
+SST.US,D,20201231,000000,106.603,107.198,104.816,107.099,14567.5,0
+SST.US,D,20210104,000000,106.702,108.586,104.915,105.61,10929,0
+SST.US,D,20210105,000000,105.61,106.239,105.311,105.411,2005.49,0
+SST.US,D,20210106,000000,106.205,107.077,105.212,105.212,22631.2,0
+SST.US,D,20210107,000000,104.915,106.205,104.915,105.311,62949.5,0
+SST.US,D,20210108,000000,106.106,109.58,105.311,106.503,25824.8,0
+SST.US,D,20210111,000000,106.702,107.298,105.212,105.708,83999.4,0
+SST.US,D,20210112,000000,105.808,109.68,105.212,107.198,28737.1,0
+SST.US,D,20210113,000000,107.695,110.077,106.603,108.19,44489.8,0
+SST.US,D,20210114,000000,109.977,110.672,108.19,109.282,24419,0
+SST.US,D,20210115,000000,110.176,110.97,106.802,107.695,64234,0
+SST.US,D,20210119,000000,107.695,109.977,106.404,107.198,58245.6,0
+SST.US,D,20210120,000000,107.198,108.985,107.198,108.985,21471.9,0
+SST.US,D,20210121,000000,109.183,111.466,107.298,108.29,37904.7,0
+SST.US,D,20210122,000000,108.389,110.176,108.389,109.58,29130.6,0
+SST.US,D,20210125,000000,112.558,119.01,112.558,113.154,111680,0
+SST.US,D,20210126,000000,112.359,114.542,110.97,111.367,37153.5,0
+SST.US,D,20210127,000000,109.183,111.664,106.305,106.305,55780,0
+SST.US,D,20210128,000000,107.099,110.175,105.212,106.702,11361.3,0
+SST.US,D,20210129,000000,106.007,109.183,105.708,106.702,10961.6,0
+SST.US,D,20210201,000000,108.19,111.367,106.404,107.993,32888.2,0
+SST.US,D,20210202,000000,109.382,111.664,109.183,110.374,18738.7,0
+SST.US,D,20210203,000000,111.267,112.359,109.977,110.374,14307.8,0
+SST.US,D,20210204,000000,109.779,111.664,109.382,110.176,6717.18,0
+SST.US,D,20210205,000000,111.169,111.367,108.389,109.083,11006.7,0
+SST.US,D,20210208,000000,109.68,111.267,109.282,109.68,13132.1,0
+SST.US,D,20210209,000000,109.382,110.672,107.496,109.878,12344.2,0
+SST.US,D,20210210,000000,110.573,110.771,108.205,109.68,42778.4,0
+SST.US,D,20210211,000000,110.176,110.871,109.183,110.176,32868,0
+SST.US,D,20210212,000000,110.771,110.871,107.396,107.993,21910.8,0
+SST.US,D,20210216,000000,108.885,109.183,107.695,108.488,16334.1,0
+SST.US,D,20210217,000000,108.586,109.481,108.19,109.481,28919.1,0
+SST.US,D,20210218,000000,108.885,109.282,107.595,109.083,73846.2,0
+SST.US,D,20210219,000000,109.481,110.077,106.603,106.802,72195.8,0
+SST.US,D,20210222,000000,108.091,108.686,106.205,106.702,37987.7,0
+SST.US,D,20210223,000000,107.099,114.542,103.228,108.29,53390.5,0
+SST.US,D,20210224,000000,108.29,109.183,107.496,108.785,34844,0
+SST.US,D,20210225,000000,108.091,108.388,106.603,106.702,15609.5,0
+SST.US,D,20210226,000000,107.199,107.199,103.428,105.51,69039.4,0
+SST.US,D,20210301,000000,106.404,107.148,104.815,106.205,30873.8,0
+SST.US,D,20210302,000000,105.411,106.205,103.525,104.021,59309,0
+SST.US,D,20210303,000000,104.221,105.014,101.739,103.724,30272.4,0
+SST.US,D,20210304,000000,103.427,103.427,98.7611,102.632,59104.1,0
+SST.US,D,20210305,000000,101.639,103.129,99.7542,101.442,63116.2,0
+SST.US,D,20210308,000000,101.442,102.83,101.044,101.739,33036.5,0
+SST.US,D,20210309,000000,102.036,102.433,101.143,101.442,17229.5,0
+SST.US,D,20210310,000000,101.739,102.433,99.7542,100.945,32171.2,0
+SST.US,D,20210311,000000,100.746,104.32,99.8528,104.221,46791.4,0
+SST.US,D,20210312,000000,103.327,104.021,102.632,104.021,13329,0
+SST.US,D,20210315,000000,103.327,103.327,100.448,101.739,31861.3,0
+SST.US,D,20210316,000000,102.433,103.822,101.936,103.724,51934.9,0
+SST.US,D,20210317,000000,102.83,104.618,102.83,104.618,21808.7,0
+SST.US,D,20210318,000000,104.32,104.32,102.433,103.525,19403.7,0
+SST.US,D,20210319,000000,103.525,104.618,103.079,104.121,6567.27,0
+SST.US,D,20210322,000000,103.624,104.221,102.632,102.632,11603.9,0
+SST.US,D,20210323,000000,102.533,102.533,100.846,101.639,43518.1,0
+SST.US,D,20210324,000000,101.739,102.333,99.2574,99.3564,38539.1,0
+SST.US,D,20210325,000000,98.364,99.3564,96.489,99.3564,50395.1,0
+SST.US,D,20210326,000000,99.3564,99.3564,98.2647,99.1581,7222.74,0
+SST.US,D,20210329,000000,98.8602,100.846,98.6538,100.249,7479.14,0
+SST.US,D,20210330,000000,100.746,100.846,98.7611,98.7611,14201.4,0
+SST.US,D,20210331,000000,98.9595,99.1581,98.7611,98.8602,6660.76,0
+SST.US,D,20210401,000000,98.8602,99.5054,98.8602,99.3564,16267.9,0
+SST.US,D,20210405,000000,99.7542,100.746,99.2574,100.746,19008.9,0
+SST.US,D,20210406,000000,100.249,101.243,100.249,101.044,11903.5,0
+SST.US,D,20210407,000000,100.548,101.343,100.249,100.746,7675.2,0
+SST.US,D,20210408,000000,101.143,101.243,100.249,100.746,11016.3,0
+SST.US,D,20210409,000000,100.945,101.243,100.399,101.044,12453.2,0
+SST.US,D,20210412,000000,100.746,101.044,100.746,101.044,5280.71,0
+SST.US,D,20210413,000000,101.243,101.243,100.052,100.448,141146,0
+SST.US,D,20210414,000000,100.448,101.343,100.052,100.249,84271.4,0
+SST.US,D,20210415,000000,100.448,100.809,99.4557,99.8528,11006.4,0
+SST.US,D,20210416,000000,100.052,100.448,99.3564,99.8528,18281.7,0
+SST.US,D,20210419,000000,99.7542,99.9524,98.7611,99.1581,68998.5,0
+SST.US,D,20210420,000000,99.1581,99.5551,99.0588,99.2574,4258.72,0
+SST.US,D,20210421,000000,99.1581,99.7542,98.8602,99.1581,18238.1,0
+SST.US,D,20210422,000000,99.2574,99.6546,99.1581,99.2574,5474.15,0
+SST.US,D,20210423,000000,99.2574,100.052,99.2574,99.3564,6361.64,0
+SST.US,D,20210426,000000,99.5551,99.5551,99.2574,99.4557,60250.5,0
+SST.US,D,20210427,000000,99.3564,99.6546,99.0588,99.2574,15505.1,0
+SST.US,D,20210428,000000,99.2574,99.4557,99.1581,99.2574,81690.7,0
+SST.US,D,20210429,000000,99.4557,99.4557,99.1581,99.3564,27730.5,0
+SST.US,D,20210430,000000,99.2574,99.3564,99.1581,99.1581,46786.8,0
+SST.US,D,20210503,000000,99.2574,99.4557,99.0588,99.2574,45276.6,0
+SST.US,D,20210504,000000,99.4557,99.8528,99.1441,99.5551,21540.7,0
+SST.US,D,20210505,000000,99.2574,99.2574,98.9595,99.0588,12930.4,0
+SST.US,D,20210506,000000,99.0588,99.2574,98.9595,98.9595,15413.5,0
+SST.US,D,20210507,000000,98.9595,99.1581,98.7611,98.8602,20396,0
+SST.US,D,20210510,000000,98.8602,99.0588,98.7611,98.7611,19226.8,0
+SST.US,D,20210511,000000,98.7611,99.0588,97.7437,98.0663,17462.2,0
+SST.US,D,20210512,000000,98.0663,98.5625,97.6692,97.6692,14750.9,0
+SST.US,D,20210513,000000,97.7685,98.0663,97.4706,97.967,23246,0
+SST.US,D,20210514,000000,97.967,98.2647,97.4706,97.5699,31960.6,0
+SST.US,D,20210517,000000,97.6692,98.2647,97.5699,97.7685,11487.6,0
+SST.US,D,20210518,000000,98.0663,98.1655,97.5699,97.5699,3656.75,0
+SST.US,D,20210519,000000,97.5699,97.6692,97.2722,97.2722,3596.61,0
+SST.US,D,20210520,000000,97.4706,97.8678,97.2722,97.8678,81106.9,0
+SST.US,D,20210521,000000,97.8678,98.0663,97.2722,97.4706,4691.94,0
+SST.US,D,20210524,000000,97.4706,97.967,97.173,97.173,5945.05,0
+SST.US,D,20210525,000000,97.173,97.7685,97.173,97.2722,8468.69,0
+SST.US,D,20210526,000000,97.2722,97.7685,96.9743,97.2722,2460.57,0
+SST.US,D,20210527,000000,97.2722,97.8678,97.2722,97.7685,23339.6,0
+SST.US,D,20210528,000000,97.4706,98.1655,97.2722,97.2722,15440.8,0
+SST.US,D,20210601,000000,97.967,97.967,97.3715,97.6692,36398,0
+SST.US,D,20210602,000000,97.967,97.967,97.3715,97.6692,2605.34,0
+SST.US,D,20210603,000000,97.4706,97.6692,97.3744,97.4706,2045.99,0
+SST.US,D,20210604,000000,97.4706,98.1655,97.3715,98.0663,28267.4,0
+SST.US,D,20210607,000000,97.6692,99.2574,97.4706,98.4633,23646.3,0
+SST.US,D,20210608,000000,98.5625,98.9595,97.6692,98.5625,59949.1,0
+SST.US,D,20210609,000000,98.7611,98.7611,98.2647,98.4633,25392.1,0
+SST.US,D,20210610,000000,98.4633,98.7611,98.364,98.5625,2710.53,0
+SST.US,D,20210611,000000,98.7611,98.7611,97.967,97.967,3584.82,0
+SST.US,D,20210614,000000,98.0355,98.2647,97.5104,98.1655,13731.7,0
+SST.US,D,20210615,000000,97.7685,98.2647,97.7685,97.7685,1437.47,0
+SST.US,D,20210616,000000,97.967,98.2647,97.5699,97.6692,2057.17,0
+SST.US,D,20210617,000000,97.6692,97.8678,97.5699,97.6692,2376.14,0
+SST.US,D,20210618,000000,97.689,98.0663,97.6692,97.6692,2491.1,0
+SST.US,D,20210621,000000,97.4706,97.6692,97.2722,97.3715,7038.97,0
+SST.US,D,20210622,000000,97.5699,97.7685,97.4706,97.5699,74843.3,0
+SST.US,D,20210623,000000,97.6692,97.6692,97.4706,97.4706,5242.93,0
+SST.US,D,20210624,000000,97.4706,98.2647,97.4706,98.0663,25050.5,0
+SST.US,D,20210625,000000,97.967,98.0663,97.5699,97.7685,50450.6,0
+SST.US,D,20210628,000000,97.8678,97.8678,97.5699,97.7685,13845.9,0
+SST.US,D,20210629,000000,98.7611,98.8106,98.364,98.5625,824004,0
+SST.US,D,20210630,000000,98.7611,98.7611,98.2647,98.2647,256371,0
+SST.US,D,20210701,000000,98.364,98.5625,98.2647,98.5625,105333,0
+SST.US,D,20210702,000000,98.4633,98.5625,98.2647,98.2647,63414,0
+SST.US,D,20210706,000000,98.7611,98.8106,98.2647,98.5625,314708,0
+SST.US,D,20210707,000000,98.7611,98.7611,98.2647,98.4633,27472.4,0
+SST.US,D,20210708,000000,98.7611,98.7611,98.0663,98.364,53312.9,0
+SST.US,D,20210709,000000,98.5625,98.5625,98.2647,98.5625,43058.9,0
+SST.US,D,20210712,000000,98.364,98.6618,98.364,98.4633,45953.2,0
+SST.US,D,20210713,000000,98.364,98.7611,98.2647,98.364,56591.1,0
+SST.US,D,20210714,000000,98.4633,98.5625,98.2647,98.364,25636.5,0
+SST.US,D,20210715,000000,98.364,98.4633,98.2647,98.364,30657.7,0
+SST.US,D,20210716,000000,98.1655,98.6618,98.1655,98.5625,23563.9,0
+SST.US,D,20210719,000000,98.2647,98.4633,98.2647,98.364,72152.1,0
+SST.US,D,20210720,000000,98.364,98.4633,98.2647,98.364,109868,0
+SST.US,D,20210721,000000,98.2647,98.4137,98.0663,98.2647,4622.32,0
+SST.US,D,20210722,000000,98.2647,98.364,98.2647,98.2647,11106,0
+SST.US,D,20210723,000000,98.6618,98.6618,98.2647,98.364,10868.9,0
+SST.US,D,20210726,000000,98.3143,98.364,98.2151,98.2647,13669.3,0
+SST.US,D,20210727,000000,98.4633,98.4633,98.0663,98.2647,10629.4,0
+SST.US,D,20210728,000000,98.1655,98.2647,98.0663,98.0663,16911.3,0
+SST.US,D,20210729,000000,98.2647,98.2647,98.1655,98.1655,1130.59,0
+SST.US,D,20210730,000000,98.2647,98.2647,98.0663,98.1655,3999.2,0
+SST.US,D,20210802,000000,97.967,98.1655,97.967,97.967,1684.1,0
+SST.US,D,20210803,000000,97.8678,97.967,97.8678,97.8678,3388.56,0
+SST.US,D,20210804,000000,97.8678,97.8678,97.7685,97.8678,2883.41,0
+SST.US,D,20210805,000000,98.0663,98.0663,97.6692,97.7685,1579.12,0
+SST.US,D,20210806,000000,97.7685,97.8678,97.5699,97.8678,1816.28,0
+SST.US,D,20210809,000000,97.7685,97.967,97.7685,97.8678,4153.95,0
+SST.US,D,20210810,000000,97.7685,98.1655,97.7,98.0663,3301.01,0
+SST.US,D,20210811,000000,97.7685,98.6618,97.6692,98.1655,8694.57,0
+SST.US,D,20210812,000000,98.364,98.364,98.0663,98.0663,52954,0
+SST.US,D,20210813,000000,97.7685,98.1655,97.7685,98.0663,497.494,0
+SST.US,D,20210816,000000,98.0663,98.364,98.0663,98.364,49040.7,0
+SST.US,D,20210817,000000,98.2647,98.364,98.1655,98.2647,4772.34,0
+SST.US,D,20210818,000000,98.5625,98.5625,98.0663,98.2647,3124.3,0
+SST.US,D,20210819,000000,98.2647,98.364,97.7685,97.8678,28353.5,0
+SST.US,D,20210820,000000,97.5699,97.8678,97.5699,97.7685,5602.81,0
+SST.US,D,20210823,000000,97.967,98.0663,97.7685,97.7685,15299.3,0
+SST.US,D,20210824,000000,97.7685,98.1655,97.7685,98.1655,2506.41,0
+SST.US,D,20210825,000000,97.7685,98.1655,97.7685,98.0663,1397.57,0
+SST.US,D,20210826,000000,98.1655,98.1655,97.967,97.967,529.935,0
+SST.US,D,20210827,000000,97.967,98.1159,97.967,97.967,2500.77,0
+SST.US,D,20210830,000000,97.8678,98.1655,97.6692,97.6692,24507.9,0
+SST.US,D,20210831,000000,97.7685,98.2647,97.7685,98.1655,4536.69,0
+SST.US,D,20210901,000000,98.2647,98.7611,98.1655,98.364,6272.98,0
+SST.US,D,20210902,000000,98.4633,98.4633,98.2647,98.364,4615.47,0
+SST.US,D,20210903,000000,98.6618,98.6618,98.2647,98.4633,1038.1,0
+SST.US,D,20210907,000000,98.2647,98.4633,98.2647,98.364,1864.84,0
+SST.US,D,20210908,000000,98.5625,98.5764,98.2647,98.2647,30444.5,0
+SST.US,D,20210909,000000,98.2647,98.364,98.2647,98.3392,23442,0
+SST.US,D,20210910,000000,98.1655,98.5625,98.1655,98.5625,52929.2,0
+SST.US,D,20210913,000000,98.6618,98.6618,98.4633,98.5625,3471.68,0
+SST.US,D,20210914,000000,98.4633,98.5625,98.2647,98.2647,25205.4,0
+SST.US,D,20210915,000000,98.2647,98.37,98.2647,98.2647,1018.36,0
+SST.US,D,20210916,000000,98.5625,98.5625,98.364,98.364,5475.46,0
+SST.US,D,20210917,000000,98.364,98.5625,98.364,98.4633,3851,0
+SST.US,D,20210920,000000,98.364,98.5625,98.2647,98.5625,21396.2,0
+SST.US,D,20210921,000000,98.6618,98.6618,98.4633,98.5625,7477.13,0
+SST.US,D,20210922,000000,98.5625,98.7611,98.5625,98.7611,928.596,0
+SST.US,D,20210923,000000,98.5625,98.6618,98.4633,98.4633,33102.3,0
+SST.US,D,20210924,000000,98.364,98.7611,98.364,98.7611,4911.27,0
+SST.US,D,20210927,000000,98.6618,98.7611,98.5625,98.7611,3331.74,0
+SST.US,D,20210928,000000,98.5625,98.7611,98.364,98.364,76484.5,0
+SST.US,D,20210929,000000,98.364,98.7611,98.364,98.6618,22244.6,0
+SST.US,D,20210930,000000,98.7611,98.7611,98.364,98.364,38665.1,0
+SST.US,D,20211001,000000,98.6618,98.7611,98.4633,98.4633,6838.18,0
+SST.US,D,20211004,000000,98.4633,98.6122,98.4633,98.5625,2275.19,0
+SST.US,D,20211005,000000,98.364,98.4633,98.364,98.364,1304.68,0
+SST.US,D,20211006,000000,98.8602,98.8602,98.364,98.364,2904.97,0
+SST.US,D,20211007,000000,98.7611,98.7611,98.364,98.6618,2741.15,0
+SST.US,D,20211008,000000,98.9595,98.9595,98.4633,98.6618,464.65,0
+SST.US,D,20211011,000000,98.7611,98.7611,98.364,98.4137,3950.64,0
+SST.US,D,20211012,000000,98.5,98.5864,98.364,98.4633,1425.28,0
+SST.US,D,20211013,000000,98.4633,98.5625,98.4633,98.5625,2314.58,0
+SST.US,D,20211014,000000,98.6618,98.6618,98.4633,98.5625,5182.79,0
+SST.US,D,20211015,000000,98.4633,98.7611,98.4633,98.7611,12957,0
+SST.US,D,20211018,000000,98.364,98.7611,98.364,98.6618,15703.9,0
+SST.US,D,20211019,000000,98.7085,98.7602,98.4633,98.5625,2025.84,0
+SST.US,D,20211020,000000,98.6618,98.6618,98.5625,98.6618,5738.01,0
+SST.US,D,20211021,000000,98.5625,98.6458,98.5625,98.5625,10899.4,0
+SST.US,D,20211022,000000,98.7611,98.7611,98.5625,98.5625,91.0763,0
+SST.US,D,20211025,000000,98.7422,98.8106,98.5824,98.7611,2523.13,0
+SST.US,D,20211026,000000,98.8602,98.9595,98.7611,98.8602,1257.94,0
+SST.US,D,20211027,000000,98.8861,98.9585,98.6399,98.7611,11005.2,0
+SST.US,D,20211028,000000,98.4633,98.8602,98.4633,98.7611,523.689,0
+SST.US,D,20211029,000000,98.9595,98.9595,98.8106,98.8602,1304.18,0
+SST.US,D,20211101,000000,98.9595,98.9595,98.6618,98.7611,6689.38,0
+SST.US,D,20211102,000000,98.6618,98.8602,98.6618,98.7611,12424.3,0
+SST.US,D,20211103,000000,98.5625,99.0588,98.5625,98.7611,65435,0
+SST.US,D,20211104,000000,98.9595,98.9595,98.7611,98.8602,3483.97,0
+SST.US,D,20211105,000000,98.5625,99.0588,98.5625,98.8602,5664.97,0
+SST.US,D,20211108,000000,99.0588,99.0588,98.7611,98.9595,2281.94,0
+SST.US,D,20211109,000000,98.9943,99.0588,98.7611,99.0588,6581.78,0
+SST.US,D,20211110,000000,99.0588,99.0588,98.7611,98.8602,24837.3,0
+SST.US,D,20211111,000000,98.7611,98.9595,98.6618,98.8602,1769.03,0
+SST.US,D,20211112,000000,99.0588,99.0588,98.6618,98.8602,8253.39,0
+SST.US,D,20211115,000000,98.8602,99.0588,98.7115,98.7611,22634.1,0
+SST.US,D,20211116,000000,98.9595,98.9595,98.7611,98.8602,9036,0
+SST.US,D,20211117,000000,98.6648,98.8602,98.6648,98.8602,496.588,0
+SST.US,D,20211118,000000,99.0588,99.0588,98.7611,98.7611,9553.14,0
+SST.US,D,20211119,000000,98.5625,98.8602,98.5625,98.7611,34004.6,0
+SST.US,D,20211122,000000,98.7611,98.8602,98.5625,98.6618,7149.39,0
+SST.US,D,20211123,000000,98.9595,98.9595,98.4633,98.6618,7222.33,0
+SST.US,D,20211124,000000,98.6618,98.7592,98.5625,98.6122,8574.88,0
+SST.US,D,20211126,000000,98.6618,98.7611,98.6618,98.7611,581.72,0
+SST.US,D,20211129,000000,98.8602,98.8602,98.364,98.6618,63425.8,0
+SST.US,D,20211130,000000,98.8602,98.8602,98.4633,98.4633,10627.7,0
+SST.US,D,20211201,000000,98.6618,98.7115,98.364,98.4633,5545.88,0
+SST.US,D,20211202,000000,98.99,98.99,98.295,98.295,10689.5,0
+SST.US,D,20211203,000000,98.3943,98.6921,98.3943,98.6921,401.055,0
+SST.US,D,20211206,000000,98.593,98.6921,98.4936,98.4936,13622.8,0
+SST.US,D,20211207,000000,98.593,98.593,98.4936,98.5065,144478,0
+SST.US,D,20211208,000000,98.4936,98.593,98.4936,98.593,5581.24,0
+SST.US,D,20211209,000000,98.4936,98.7914,98.4936,98.593,6403.19,0
+SST.US,D,20211210,000000,98.7914,98.7914,98.4936,98.593,168249,0
+SST.US,D,20211213,000000,98.4936,98.593,98.3943,98.4936,28983.5,0
+SST.US,D,20211214,000000,98.4936,98.4936,98.3943,98.4936,20976.3,0
+SST.US,D,20211215,000000,98.3943,98.4936,98.3943,98.4936,7345.3,0
+SST.US,D,20211216,000000,98.3943,98.4936,98.3943,98.3943,65682.2,0
+SST.US,D,20211217,000000,98.593,98.593,98.0964,98.4936,108300,0
+SST.US,D,20211220,000000,98.4936,98.4936,98.295,98.3943,24868.6,0
+SST.US,D,20211221,000000,98.593,98.8172,98.4936,98.593,246454,0
+SST.US,D,20211222,000000,98.593,98.7914,98.593,98.6921,47184,0
+SST.US,D,20211223,000000,98.6921,98.7914,98.4936,98.4936,156188,0
+SST.US,D,20211227,000000,98.8907,98.99,98.7914,98.8907,72578.6,0
+SST.US,D,20211228,000000,98.8907,98.99,98.8411,98.8907,44756.4,0
+SST.US,D,20211229,000000,98.99,98.99,98.8907,98.8907,10743.2,0
+SST.US,D,20211230,000000,98.8907,99.0894,98.8907,98.99,7294.84,0
+SST.US,D,20211231,000000,98.99,98.99,98.8907,98.8907,14491.9,0
+SST.US,D,20220103,000000,98.99,99.0894,98.99,99.0894,37806.1,0
+SST.US,D,20220104,000000,98.99,99.0894,98.7914,98.8907,241496,0
+SST.US,D,20220105,000000,98.99,99.0894,98.8907,98.8907,50520,0
+SST.US,D,20220106,000000,98.8907,99.0039,98.8907,98.8907,194768,0
+SST.US,D,20220107,000000,98.8907,99.0894,98.8907,98.8907,87710.1,0
+SST.US,D,20220110,000000,98.99,99.0894,98.8907,98.8907,23132.6,0
+SST.US,D,20220111,000000,99.0894,99.1886,98.99,98.99,439088,0
+SST.US,D,20220112,000000,99.0894,99.1886,99.0894,99.0894,32696.6,0
+SST.US,D,20220113,000000,99.0894,99.2383,99.0894,99.0894,90793.2,0
+SST.US,D,20220114,000000,96.3092,96.8056,88.4656,89.0612,83019.5,0
+SST.US,D,20220118,000000,89.359,92.3377,83.9975,85.3875,36141.9,0
+SST.US,D,20220119,000000,85.3875,85.4869,76.8488,81.416,46503.3,0
+SST.US,D,20220120,000000,81.714,85.884,80.1253,80.3239,40660.3,0
+SST.US,D,20220121,000000,81.8133,88.962,76.4517,86.9762,41037.1,0
+SST.US,D,20220124,000000,86.1819,92.2384,85.1891,91.5434,31441.3,0
+SST.US,D,20220125,000000,90.5506,92.3377,85.4869,91.047,14579.7,0
+SST.US,D,20220126,000000,92.1392,105.94,88.8626,104.053,81164.5,0
+SST.US,D,20220127,000000,103.26,112.195,92.5363,93.827,38457.1,0
+SST.US,D,20220128,000000,86.8769,108.224,81.9124,99.2958,24091.5,0
+SST.US,D,20220131,000000,96.8056,103.855,95.7135,95.7135,16366.5,0
+SST.US,D,20220201,000000,95.7135,99.8837,88.3662,92.5363,17414,0
+SST.US,D,20220202,000000,101.671,106.735,91.742,102.664,21553.4,0
+SST.US,D,20220203,000000,109.316,132.748,105.741,116.366,101700,0
+SST.US,D,20220204,000000,111.897,126.096,104.749,115.472,133018,0
+SST.US,D,20220207,000000,118.947,118.947,104.848,105.841,32713.6,0
+SST.US,D,20220208,000000,106.437,120.915,104.153,119.841,57428.9,0
+SST.US,D,20220209,000000,127.883,137.812,116.068,121.23,68498.4,0
+SST.US,D,20220210,000000,118.648,121.43,102.365,102.862,48183.9,0
+SST.US,D,20220211,000000,104.252,115.174,104.252,107.529,28361.9,0
+SST.US,D,20220214,000000,111.202,118.947,104.749,114.479,35454.8,0
+SST.US,D,20220215,000000,118.45,118.45,105.244,110.408,26936.1,0
+SST.US,D,20220216,000000,117.756,117.756,109.017,111.103,19899.4,0
+SST.US,D,20220217,000000,119.046,135.825,108.423,120.039,113791,0
+SST.US,D,20220218,000000,121.131,136.522,117.26,124.011,111354,0
+SST.US,D,20220222,000000,120.039,131.06,119.742,123.812,51005.5,0
+SST.US,D,20220223,000000,126.592,136.322,118.351,120.039,72024,0
+SST.US,D,20220224,000000,114.678,130.464,114.678,126.592,82322.8,0
+SST.US,D,20220225,000000,131.259,138.904,126.592,127.585,82212.6,0
+SST.US,D,20220228,000000,133.542,138.407,125.102,132.351,54168.6,0
+SST.US,D,20220301,000000,138.904,144.166,125.997,139.698,57285.2,0
+SST.US,D,20220302,000000,141.585,143.967,131.656,138.606,59652.4,0
+SST.US,D,20220303,000000,140.194,142.826,130.861,136.918,60909.3,0
+SST.US,D,20220304,000000,135.528,143.67,134.535,141.585,68994.3,0
+SST.US,D,20220307,000000,146.846,167.598,138.704,152.407,205451,0
+SST.US,D,20220308,000000,150.719,170.378,147.135,160.35,114665,0
+SST.US,D,20220309,000000,155.087,176.733,153.896,164.421,75869,0
+SST.US,D,20220310,000000,167.4,180.804,158.86,170.576,108196,0
+SST.US,D,20220311,000000,167.896,175.839,158.96,169.683,93042.2,0
+SST.US,D,20220314,000000,165.512,171.767,150.719,155.386,106727,0
+SST.US,D,20220315,000000,154.393,162.633,140.295,154.393,87414.3,0
+SST.US,D,20220316,000000,152.705,162.336,148.832,150.917,80481.9,0
+SST.US,D,20220317,000000,150.719,163.527,150.023,158.364,72485.4,0
+SST.US,D,20220318,000000,158.165,162.932,150.819,153.201,170147,0
+SST.US,D,20220321,000000,150.322,159.159,136.223,145.953,95154.3,0
+SST.US,D,20220322,000000,148.932,150.421,140.791,147.939,73758.4,0
+SST.US,D,20220323,000000,144.365,148.832,135.528,139.003,45292.1,0
+SST.US,D,20220324,000000,142.28,148.932,139.103,146.846,43475.1,0
+SST.US,D,20220325,000000,145.158,154.492,144.96,152.805,92048.7,0
+SST.US,D,20220328,000000,150.917,151.414,144.133,150.421,91430.6,0
+SST.US,D,20220329,000000,148.237,151.91,142.478,149.131,53839.4,0
+SST.US,D,20220330,000000,149.329,150.222,141.783,148.237,60988.9,0
+SST.US,D,20220331,000000,148.435,150.917,144.067,144.067,43408,0
+SST.US,D,20220401,000000,144.862,158.265,141.704,153.102,133334,0
+SST.US,D,20220404,000000,160.847,171.47,153.896,163.924,202515,0
+SST.US,D,20220405,000000,188.647,368.359,184.774,201.653,3274048,0
+SST.US,D,20220406,000000,197.98,212.476,181.697,198.178,573895,0
+SST.US,D,20220407,000000,227.668,282.474,218.433,266.191,2041136,0
+SST.US,D,20220408,000000,290.913,339.564,216.051,231.142,1816041,0
+SST.US,D,20220411,000000,237.001,287.935,211.483,257.454,1092952,0
+SST.US,D,20220412,000000,254.574,266.886,229.553,236.007,561373,0
+SST.US,D,20220413,000000,240.873,246.83,223.027,242.759,361084,0
+SST.US,D,20220414,000000,241.17,246.929,198.575,207.314,293576,0
+SST.US,D,20220418,000000,196.193,217.043,194.902,203.044,245855,0
+SST.US,D,20220419,000000,148.237,165.712,131.458,133.542,455710,0
+SST.US,D,20220420,000000,134.039,140.392,131.061,139.003,230844,0
+SST.US,D,20220421,000000,138.704,141.486,131.606,138.606,142669,0
+SST.US,D,20220422,000000,135.031,140.883,134.834,138.506,130935,0
+SST.US,D,20220425,000000,134.237,138.804,128.379,136.025,128700,0
+SST.US,D,20220426,000000,133.542,134.535,128.876,131.854,137727,0
+SST.US,D,20220427,000000,132.748,139.798,132.152,139.798,176590,0
+SST.US,D,20220428,000000,145.953,147.144,137.116,139.5,130665,0
+SST.US,D,20220429,000000,134.933,142.876,120.833,125.5,191104,0
+SST.US,D,20220502,000000,127.585,130.464,123.812,126.195,104093,0
+SST.US,D,20220503,000000,128.379,132.052,121.628,123.514,113578,0
+SST.US,D,20220504,000000,121.529,124.109,111.649,122.918,62631.9,0
+SST.US,D,20220505,000000,120.833,123.217,117.668,119.344,50893.8,0
+SST.US,D,20220506,000000,119.145,126.195,118.202,121.926,57123.6,0
+SST.US,D,20220509,000000,120.436,120.436,108.125,109.614,64617.7,0
+SST.US,D,20220510,000000,108.224,111.301,96.0113,103.16,46990.7,0
+SST.US,D,20220511,000000,101.869,118.55,101.373,117.359,110938,0
+SST.US,D,20220512,000000,113.983,117.507,104.269,107.131,41624,0
+SST.US,D,20220513,000000,109.316,123.118,107.044,117.06,49959.1,0
+SST.US,D,20220516,000000,117.855,119.042,108.919,109.813,36558.1,0
+SST.US,D,20220517,000000,109.117,111.798,106.139,109.117,37615.6,0
+SST.US,D,20220518,000000,107.529,114.081,105.94,111.103,27084.8,0
+SST.US,D,20220519,000000,111.798,112.785,107.33,109.117,25911.7,0
+SST.US,D,20220520,000000,109.316,110.607,100.877,105.741,58888,0
+SST.US,D,20220523,000000,104.252,107.728,99.7851,101.174,41210.2,0
+SST.US,D,20220524,000000,98.593,99.6855,94.1725,96.4086,36502.5,0
+SST.US,D,20220525,000000,96.4086,96.4473,90.0541,91.8413,35902.6,0
+SST.US,D,20220526,000000,92.8341,102.267,92.8341,99.6855,37632.7,0
+SST.US,D,20220527,000000,98.593,102.465,98.4936,100.777,14367.6,0
+SST.US,D,20220531,000000,103.061,103.955,99.9832,100.777,25852.8,0
+SST.US,D,20220601,000000,100.877,104.252,98.8907,104.252,100323,0
+SST.US,D,20220602,000000,102.664,106.735,100.976,105.344,31780.3,0
+SST.US,D,20220603,000000,103.459,104.839,99.0894,102.862,21213.9,0
+SST.US,D,20220606,000000,102.167,102.763,86.1819,87.3733,57772,0
+SST.US,D,20220607,000000,87.4726,96.6071,86.6783,91.9406,34522.7,0
+SST.US,D,20220608,000000,91.3448,94.1249,88.4656,91.9406,12332.6,0
+SST.US,D,20220609,000000,89.657,89.657,82.7068,87.3733,54085.1,0
+SST.US,D,20220610,000000,85.3875,85.9376,76.8985,83.0047,54564.1,0
+SST.US,D,20220613,000000,80.7211,80.7211,73.9694,78.9338,27925.8,0
+SST.US,D,20220614,000000,80.026,87.1748,75.7567,86.1819,17259.1,0
+SST.US,D,20220615,000000,85.884,93.9263,81.6265,91.742,25744.5,0
+SST.US,D,20220616,000000,89.4584,92.3257,87.5719,91.6428,28497.2,0
+SST.US,D,20220617,000000,93.5292,93.6711,84.1962,90.4513,79622.2,0
+SST.US,D,20220621,000000,89.657,102.167,89.657,99.8837,69282.4,0
+SST.US,D,20220622,000000,96.6071,100.563,94.9192,98.6921,35112.2,0
+SST.US,D,20220623,000000,98.3943,98.7914,93.3802,97.4014,18043.5,0
+SST.US,D,20220624,000000,96.21,98.99,84.5932,86.1819,25458.1,0
+SST.US,D,20220627,000000,94.3235,94.3235,80.7211,82.7068,31217.5,0
+SST.US,D,20220628,000000,81.019,84.2954,77.6431,77.7425,15798.4,0
+SST.US,D,20220629,000000,77.9409,77.9409,70.2959,71.0902,44875,0
+SST.US,D,20220630,000000,69.7995,71.4624,66.0264,69.2036,23304.3,0
+SST.US,D,20220701,000000,67.5157,71.4872,65.2321,70.8916,14943.2,0
+SST.US,D,20220705,000000,68.3101,71.4862,66.0264,71.388,17074.6,0
+SST.US,D,20220706,000000,70.9908,71.8835,67.4662,70.9908,45780.8,0
+SST.US,D,20220707,000000,71.7852,79.2317,69.5135,75.856,32462.2,0
+SST.US,D,20220708,000000,75.6574,78.2389,72.4802,77.246,41652.8,0
+SST.US,D,20220711,000000,81.1182,86.0826,76.9491,83.799,26735.3,0
+SST.US,D,20220712,000000,83.6998,85.7848,82.1896,83.8982,12427.9,0
+SST.US,D,20220713,000000,81.416,87.5609,80.026,81.019,17131.9,0
+SST.US,D,20220714,000000,79.1325,81.1182,76.0545,76.4517,12960.5,0
+SST.US,D,20220715,000000,77.6431,81.6643,75.161,75.2602,14369.9,0
+SST.US,D,20220718,000000,75.0617,77.4872,70.9908,71.5866,11888.7,0
+SST.US,D,20220719,000000,72.2816,74.9623,71.1895,73.473,7936.81,0
+SST.US,D,20220720,000000,75.0617,77.4445,72.6787,76.9481,7579.47,0
+SST.US,D,20220721,000000,76.5509,78.636,75.4587,78.636,4128.09,0
+SST.US,D,20220722,000000,79.0332,79.6289,75.856,77.0475,7270.97,0
+SST.US,D,20220725,000000,77.5439,78.7353,75.4587,76.4517,3802.07,0
+SST.US,D,20220726,000000,76.5509,77.4445,74.5652,75.856,7402.41,0
+SST.US,D,20220727,000000,76.6005,78.4374,75.856,76.9481,4370.52,0
+SST.US,D,20220728,000000,75.5581,80.4232,73.1752,80.2247,12509.9,0
+SST.US,D,20220729,000000,79.2317,82.0118,76.3524,81.6146,8999.08,0
+SST.US,D,20220801,000000,81.8133,82.6075,80.4232,82.1111,8457.42,0
+SST.US,D,20220802,000000,81.714,85.5861,81.5154,84.3947,6780.78,0
+SST.US,D,20220803,000000,84.6926,87.4726,84.0978,86.0826,5432.68,0
+SST.US,D,20220804,000000,86.3804,89.1606,86.3804,87.274,6025.6,0
+SST.US,D,20220805,000000,86.0826,89.1606,85.1891,88.2669,7975.39,0
+SST.US,D,20220808,000000,88.3662,90.8484,85.3875,86.579,8200.39,0
+SST.US,D,20220809,000000,88.2669,88.2669,81.9124,82.3097,8601.25,0
+SST.US,D,20220810,000000,83.4018,86.4798,82.4089,85.9833,20103.4,0
+SST.US,D,20220811,000000,89.5577,91.331,85.2883,86.579,15418.8,0
+SST.US,D,20220812,000000,82.4089,92.8341,76.8498,89.0612,45058.5,0
+SST.US,D,20220815,000000,89.0612,93.5292,85.884,92.2384,31535.9,0
+SST.US,D,20220816,000000,89.9548,111.103,89.9081,104.55,74588.5,0
+SST.US,D,20220817,000000,106.238,112.195,97.9971,104.55,52547,0
+SST.US,D,20220818,000000,104.749,117.159,102.862,114.181,81546.8,0
+SST.US,D,20220819,000000,118.55,119.144,96.905,100.479,122453,0
+SST.US,D,20220822,000000,96.6071,103.26,90.4523,100.877,45959.7,0
+SST.US,D,20220823,000000,99.4865,103.555,98.4062,100.38,24239.7,0
+SST.US,D,20220824,000000,100.38,112.683,99.7851,107.628,108525,0
+SST.US,D,20220825,000000,108.919,110.805,106.834,110.21,35509.5,0
+SST.US,D,20220826,000000,110.111,112.195,106.635,107.628,47523.5,0
+SST.US,D,20220829,000000,106.932,110.21,104.053,108.026,31962.7,0
+SST.US,D,20220830,000000,105.841,110.111,104.172,108.026,113804,0
+SST.US,D,20220831,000000,109.017,112.564,105.344,109.714,56308,0
+SST.US,D,20220901,000000,108.62,114.181,105.841,114.181,79866.6,0
+SST.US,D,20220902,000000,113.387,115.671,110.408,115.075,56606.7,0
+SST.US,D,20220906,000000,115.075,118.748,113.784,115.272,35729.7,0
+SST.US,D,20220907,000000,114.678,117.139,107.131,112.393,33384.3,0
+SST.US,D,20220908,000000,110.21,114.38,101.771,109.017,35525.6,0
+SST.US,D,20220909,000000,109.117,111.501,102.465,108.522,41760.9,0
+SST.US,D,20220912,000000,106.437,109.217,105.643,108.026,37821.9,0
+SST.US,D,20220913,000000,105.147,105.841,96.905,97.302,35599.3,0
+SST.US,D,20220914,000000,95.7135,95.9122,81.416,86.4798,83749.4,0
+SST.US,D,20220915,000000,84.9905,85.1891,79.0828,80.2247,65014.5,0
+SST.US,D,20220916,000000,78.1395,80.2247,72.1823,74.168,102555,0
+SST.US,D,20220919,000000,73.8701,74.9623,69.7995,70.1965,64664.4,0
+SST.US,D,20220920,000000,69.6009,70.2959,66.3244,67.1187,71892.4,0
+SST.US,D,20220921,000000,66.1258,69.2036,65.4307,66.0264,44385.2,0
+SST.US,D,20220922,000000,65.2321,70.7824,64.2393,69.7001,15952.8,0
+SST.US,D,20220923,000000,69.4022,69.4022,64.4379,64.4379,20019.7,0
+SST.US,D,20220926,000000,64.5371,66.4236,61.8563,63.0478,14772.6,0
+SST.US,D,20220927,000000,64.4379,67.3172,63.1472,64.0406,15467.7,0
+SST.US,D,20220928,000000,62.7499,66.0761,61.5585,65.7286,36575,0
+SST.US,D,20220929,000000,64.4379,65.3315,62.464,63.445,15633.3,0
+SST.US,D,20220930,000000,63.2463,64.4567,62.0549,62.4521,10927.4,0
+SST.US,D,20221003,000000,62.9485,68.4273,62.0549,66.9201,9884.18,0
+SST.US,D,20221004,000000,68.2108,69.8986,67.7144,68.6079,12134.5,0
+SST.US,D,20221005,000000,66.1258,67.8137,65.0336,65.0336,9840.97,0
+SST.US,D,20221006,000000,64.7357,67.0193,60.9628,61.3598,13148.3,0
+SST.US,D,20221007,000000,59.4735,60.6649,55.2041,56.9913,9599.96,0
+SST.US,D,20221010,000000,57.0906,57.6863,52.6235,52.9204,15074.3,0
+SST.US,D,20221011,000000,51.8282,65.4307,51.034,58.6792,39510.5,0
+SST.US,D,20221012,000000,57.587,62.1046,55.6012,61.6578,15194,0
+SST.US,D,20221013,000000,60.9628,63.842,58.98,61.6578,15280,0
+SST.US,D,20221014,000000,60.7642,62.8195,58.282,60.1685,25293.7,0
+SST.US,D,20221017,000000,60.1685,61.3598,57.6863,57.9841,27228.3,0
+SST.US,D,20221018,000000,60.2678,60.5655,56.6934,56.7927,18270.9,0
+SST.US,D,20221019,000000,56.594,56.594,54.6083,55.5019,12425.9,0
+SST.US,D,20221020,000000,56.3955,58.6792,54.6083,55.9984,7194.63,0
+SST.US,D,20221021,000000,56.0976,59.0763,54.9062,58.3813,7310.45,0
+SST.US,D,20221024,000000,58.4806,59.7713,54.2112,59.5727,8707.9,0
+SST.US,D,20221025,000000,59.5727,61.5585,57.8848,57.8848,10052.1,0
+SST.US,D,20221026,000000,56.0976,59.4546,55.899,57.8848,6428.98,0
+SST.US,D,20221027,000000,55.7998,57.4877,52.3247,53.119,9573.77,0
+SST.US,D,20221028,000000,53.0198,55.3033,51.1333,53.119,6738.38,0
+SST.US,D,20221031,000000,52.7219,53.6155,50.9347,51.4311,5911.39,0
+SST.US,D,20221101,000000,51.4311,52.5233,48.1546,48.8496,21345.7,0
+SST.US,D,20221102,000000,48.651,52.0269,47.6582,48.3532,28354.6,0
+SST.US,D,20221103,000000,47.261,47.6582,46.1689,46.6653,16240.7,0
+SST.US,D,20221104,000000,47.3603,47.6582,44.6795,45.7718,7136.21,0
+SST.US,D,20221107,000000,47.8567,47.8567,43.091,43.7859,12075.2,0
+SST.US,D,20221108,000000,41.8002,42.0981,36.5379,38.2258,51982.5,0
+SST.US,D,20221109,000000,37.2329,37.9091,34.294,36.6372,25745.9,0
+SST.US,D,20221110,000000,37.3323,44.6795,37.3323,42.4951,20335.5,0
+SST.US,D,20221111,000000,38.5236,45.295,38.5236,40.8074,21956.3,0
+SST.US,D,20221114,000000,39.8144,45.5722,39.4173,44.7789,11504.5,0
+SST.US,D,20221115,000000,46.1689,51.8282,45.3746,51.3318,17861.1,0
+SST.US,D,20221116,000000,52.2255,52.8212,49.4453,50.2397,7746.56,0
+SST.US,D,20221117,000000,50.2397,52.424,49.8425,51.7291,6938,0
+SST.US,D,20221118,000000,52.1261,52.3247,50.4383,51.2326,7462.23,0
+SST.US,D,20221121,000000,49.9417,51.8282,48.8496,49.5447,10156.4,0
+SST.US,D,20221122,000000,49.5447,51.3318,48.0553,49.7433,7270.87,0
+SST.US,D,20221123,000000,49.4453,50.4383,46.6653,47.1617,4979.15,0
+SST.US,D,20221125,000000,48.3532,51.7757,46.9632,49.4453,4271.61,0
+SST.US,D,20221128,000000,49.2468,50.339,47.0625,48.9489,5510.03,0
+SST.US,D,20221129,000000,48.7504,51.5304,48.0553,50.9347,7033.78,0
+SST.US,D,20221130,000000,52.0269,52.7219,49.8425,51.9275,20709.8,0
+SST.US,D,20221201,000000,52.0581,54.5417,50.7666,52.1574,5552.83,0
+SST.US,D,20221202,000000,51.1639,55.0385,50.697,54.8398,4779.48,0
+SST.US,D,20221205,000000,54.9391,56.7274,53.449,55.6345,8478.72,0
+SST.US,D,20221206,000000,54.7405,55.6345,49.4254,50.5678,13884.7,0
+SST.US,D,20221207,000000,49.3757,50.0711,48.1835,48.3822,3422.33,0
+SST.US,D,20221208,000000,47.4881,52.8529,47.4881,48.6803,4111.93,0
+SST.US,D,20221209,000000,48.5809,51.462,47.6868,49.9718,2183.44,0
+SST.US,D,20221212,000000,48.7796,51.0646,47.4881,49.177,3503.96,0
+SST.US,D,20221213,000000,51.76,52.5548,49.0399,51.9587,8637.76,0
+SST.US,D,20221214,000000,50.6672,50.9653,48.4815,48.6803,4715.67,0
+SST.US,D,20221215,000000,47.7861,47.8855,43.4148,45.9979,11034.2,0
+SST.US,D,20221216,000000,44.607,45.5011,42.62,43.1167,6664.89,0
+SST.US,D,20221219,000000,42.62,44.4083,40.7324,41.6266,4546.97,0
+SST.US,D,20221220,000000,40.6331,44.1103,40.037,42.322,3258.26,0
+SST.US,D,20221221,000000,42.7194,45.8985,41.6266,45.5011,4409.07,0
+SST.US,D,20221222,000000,44.0109,45.6005,40.7324,44.7063,6448.88,0
+SST.US,D,20221223,000000,42.322,43.7129,40.3351,43.4148,6110.67,0
+SST.US,D,20221227,000000,43.3155,45.2031,42.62,44.1103,5114.97,0
+SST.US,D,20221228,000000,44.2096,44.2096,41.6266,42.8188,2235.38,0
+SST.US,D,20221229,000000,44.1103,45.9979,42.625,44.1103,5530.58,0
+SST.US,D,20221230,000000,42.8188,47.2894,42.8188,46.5939,7553.59,0
+SST.US,D,20230103,000000,47.2894,47.2894,45.6999,46.296,2845.87,0
+SST.US,D,20230104,000000,45.9979,46.892,41.8262,44.9051,2598.85,0
+SST.US,D,20230105,000000,44.4083,46.4946,43.536,46.0972,1986.05,0
+SST.US,D,20230106,000000,46.0972,47.19,45.2031,46.892,2374.29,0
+SST.US,D,20230109,000000,48.1835,48.3822,47.3887,48.1835,3362.03,0
+SST.US,D,20230110,000000,47.4881,48.1835,46.1966,47.2894,2191.7,0
+SST.US,D,20230111,000000,46.296,48.1835,45.5777,47.3887,2077.15,0
+SST.US,D,20230112,000000,47.4881,48.3822,46.9914,48.2829,3170.99,0
+SST.US,D,20230113,000000,47.2894,49.6737,45.0044,48.879,2018.16,0
+SST.US,D,20230117,000000,47.19,48.2829,43.7129,45.8985,7621.63,0
+SST.US,D,20230118,000000,44.9051,48.1835,44.7063,47.0907,2842.85,0
+SST.US,D,20230119,000000,47.2894,48.0842,44.8713,47.0907,1588.66,0
+SST.US,D,20230120,000000,46.5939,49.177,45.6005,47.9848,2942.7,0
+SST.US,D,20230123,000000,48.6803,55.4359,45.8985,53.9457,10377.2,0
+SST.US,D,20230124,000000,52.6542,53.449,48.7796,50.2699,4794.48,0
+SST.US,D,20230125,000000,48.7796,49.5247,47.3887,48.2829,2063.46,0
+SST.US,D,20230126,000000,49.3757,49.3757,46.7927,47.4881,1795.81,0
+SST.US,D,20230127,000000,47.4881,49.4751,46.2154,48.7796,2997.86,0
+SST.US,D,20230130,000000,47.2894,48.1835,47.19,47.5875,2378.92,0
+SST.US,D,20230131,000000,46.7927,48.0842,46.6436,47.0907,3507.38,0
+SST.US,D,20230201,000000,47.6868,47.9848,44.7063,45.3024,2904.85,0
+SST.US,D,20230202,000000,45.6005,50.0711,45.6005,47.19,6982.76,0
+SST.US,D,20230203,000000,45.7991,47.5576,43.2161,46.7927,10766.6,0
+SST.US,D,20230206,000000,45.4018,50.9653,45.4018,49.4751,5366.21,0
+SST.US,D,20230207,000000,46.0972,49.3757,43.3155,48.6803,12137.7,0
+SST.US,D,20230208,000000,46.7927,53.3993,46.7927,49.6737,6041.92,0
+SST.US,D,20230209,000000,49.9718,52.6542,48.5959,49.773,4436.14,0
+SST.US,D,20230210,000000,48.3822,49.5247,47.6868,48.7796,2781.95,0
+SST.US,D,20230213,000000,48.5809,50.3691,48.4011,49.177,1027.3,0
+SST.US,D,20230214,000000,48.1835,55.1378,46.0972,47.4881,21988,0
+SST.US,D,20230215,000000,45.2031,47.9848,45.0044,45.5011,10473.3,0
+SST.US,D,20230216,000000,45.5011,47.8766,43.0175,43.6136,3794.66,0
+SST.US,D,20230217,000000,44.309,44.9051,43.0175,43.8122,5436.47,0
+SST.US,D,20230221,000000,43.6136,44.2096,43.0929,43.3155,1433.55,0
+SST.US,D,20230222,000000,43.7129,44.1103,43.2161,43.9115,2471.72,0
+SST.US,D,20230223,000000,43.3155,45.0312,43.3155,44.1103,2882.71,0
+SST.US,D,20230224,000000,43.5142,44.7063,43.2161,43.2161,977.478,0
+SST.US,D,20230227,000000,43.3155,44.309,42.7204,43.6136,2058.73,0
+SST.US,D,20230228,000000,43.6136,44.309,42.322,43.7129,4823.57,0
+SST.US,D,20230301,000000,43.1167,45.0044,40.4345,40.5337,5563.4,0
+SST.US,D,20230302,000000,40.4345,42.322,40.2357,40.4345,2045.54,0
+SST.US,D,20230303,000000,40.4345,43.4148,40.2357,41.5272,2635.69,0
+SST.US,D,20230306,000000,40.7324,43.1167,40.7324,41.2292,3094.79,0
+SST.US,D,20230307,000000,40.7324,42.471,40.7324,41.6266,1669.69,0
+SST.US,D,20230308,000000,41.5272,43.0672,40.8318,41.0305,2612.44,0
+SST.US,D,20230309,000000,40.7324,41.4279,37.8513,37.9507,5088.3,0
+SST.US,D,20230310,000000,37.8513,38.3481,36.2618,37.3546,5051.36,0
+SST.US,D,20230313,000000,37.0566,38.3908,36.1625,36.1625,2486.22,0
+SST.US,D,20230314,000000,35.7651,36.7585,34.871,34.871,3057.35,0
+SST.US,D,20230315,000000,33.5794,35.1591,30.301,34.0762,6588.59,0
+SST.US,D,20230316,000000,32.7846,37.3546,31.986,36.4606,4378.57,0
+SST.US,D,20230317,000000,35.3677,36.7585,34.6722,34.6722,1978.71,0
+SST.US,D,20230320,000000,35.169,35.2683,31.7912,33.0827,4744.25,0
+SST.US,D,20230321,000000,32.7846,37.6517,32.7846,37.156,4317.47,0
+SST.US,D,20230322,000000,36.6592,37.8513,36.1753,37.5533,2081.38,0
+SST.US,D,20230323,000000,36.8579,41.4279,36.6592,40.5337,4545.36,0
+SST.US,D,20230324,000000,41.3285,43.8122,40.5377,42.62,5897.98,0
+SST.US,D,20230327,000000,41.726,42.1233,40.3848,41.2292,1352.52,0
+SST.US,D,20230328,000000,40.4345,41.3285,40.037,41.1298,2490.65,0
+SST.US,D,20230329,000000,42.1233,43.5142,40.5179,42.1233,3185.48,0
+SST.US,D,20230330,000000,42.4214,43.6136,41.5272,42.9181,2557.18,0
+SST.US,D,20230331,000000,43.4148,43.4148,41.5272,42.7194,2128.69,0
+SST.US,D,20230403,000000,42.8188,43.5639,41.4279,42.2227,2423.31,0
+SST.US,D,20230404,000000,42.2227,42.2227,38.5468,39.6397,1623.59,0
+SST.US,D,20230405,000000,39.739,41.1298,38.2488,39.9376,1896.77,0
+SST.US,D,20230406,000000,40.3351,41.6266,39.8542,41.3285,1146.68,0
+SST.US,D,20230410,000000,39.6397,40.8318,39.1429,40.1364,12064.4,0
+SST.US,D,20230411,000000,40.4345,42.2227,40.3351,41.6266,1587.05,0
+SST.US,D,20230412,000000,42.62,42.7194,41.6763,42.1233,1955.76,0
+SST.US,D,20230413,000000,41.5272,42.1233,39.9376,40.037,2246.05,0
+SST.US,D,20230414,000000,40.7324,41.2282,39.1429,40.2357,1907.04,0
+SST.US,D,20230417,000000,39.0436,39.2422,35.2683,37.8513,7771.21,0
+SST.US,D,20230418,000000,37.2553,39.2422,37.2553,38.8449,4295.02,0
+SST.US,D,20230419,000000,38.0501,39.1925,37.5533,37.6527,1615.34,0
+SST.US,D,20230420,000000,37.8513,37.8513,35.3677,36.3612,1116.48,0
+SST.US,D,20230421,000000,36.3612,37.5037,35.8644,36.2618,1595,0
+SST.US,D,20230424,000000,35.467,36.1843,33.8775,34.1755,1196.1,0
+SST.US,D,20230425,000000,33.5794,33.6788,31.4931,32.1886,1918.51,0
+SST.US,D,20230426,000000,31.7912,32.3783,31.2944,31.8906,2693.87,0
+SST.US,D,20230427,000000,31.7912,31.7912,29.9036,30.1023,6558.09,0
+SST.US,D,20230428,000000,30.0029,30.599,27.5192,28.6121,8924.93,0
+SST.US,D,20230501,000000,28.6121,30.7977,26.7244,30.6983,5263.84,0
+SST.US,D,20230502,000000,30.301,31.8598,29.3075,30.4997,3151.76,0
+SST.US,D,20230503,000000,30.599,32.9337,30.4997,30.4997,7255.54,0
+SST.US,D,20230504,000000,30.4997,30.8971,29.3075,29.7049,1426.3,0
+SST.US,D,20230505,000000,29.4068,30.8971,28.9101,30.7977,6158.58,0
+SST.US,D,20230508,000000,30.301,32.0892,30.301,31.3938,4716.57,0
+SST.US,D,20230509,000000,32.2879,32.6853,30.8971,32.4867,2947.53,0
+SST.US,D,20230510,000000,33.1821,33.1821,30.6,31.6919,7974.73,0
+SST.US,D,20230511,000000,30.9964,31.2309,29.8043,29.8043,2022.69,0
+SST.US,D,20230512,000000,30.301,30.599,28.8117,29.7049,2913.51,0
+SST.US,D,20230515,000000,29.1088,30.7977,27.3205,30.599,4979.69,0
+SST.US,D,20230516,000000,30.2016,31.1951,29.9036,30.4997,1120.71,0
+SST.US,D,20230517,000000,29.8043,31.9898,29.8043,31.9898,2639.42,0
+SST.US,D,20230518,000000,30.7977,32.0892,30.7977,31.9898,3652.33,0
+SST.US,D,20230519,000000,31.6919,32.6853,30.9467,31.7912,6189.89,0
+SST.US,D,20230522,000000,31.9898,32.884,30.6983,32.3873,9992.9,0
+SST.US,D,20230523,000000,32.5859,32.884,31.8906,32.5859,9678.35,0
+SST.US,D,20230524,000000,30.599,31.7912,29.9036,29.9036,2483.1,0
+SST.US,D,20230525,000000,29.9036,32.735,29.8937,32.2879,7113.21,0
+SST.US,D,20230526,000000,32.2879,35.2683,31.2944,35.0697,8245.7,0
+SST.US,D,20230530,000000,34.4736,36.6592,33.5794,36.2618,4166.68,0
+SST.US,D,20230531,000000,35.2683,36.5598,34.4318,34.6722,5307.33,0
+SST.US,D,20230601,000000,34.6722,38.5468,34.2749,37.7521,13108.6,0
+SST.US,D,20230602,000000,37.7521,40.6579,36.4606,40.3351,5201.74,0
+SST.US,D,20230605,000000,40.2357,42.5207,39.2422,40.037,5358.46,0
+SST.US,D,20230606,000000,40.2357,43.2012,39.0743,42.7194,6428.34,0
+SST.US,D,20230607,000000,43.4148,44.7063,43.4148,44.7063,8297.14,0
+SST.US,D,20230608,000000,44.7063,45.6005,43.3155,44.7063,9204.96,0
+SST.US,D,20230609,000000,44.607,45.7495,43.5142,44.5076,7695.71,0
+SST.US,D,20230612,000000,44.5076,44.9051,43.7139,44.4083,8136.89,0
+SST.US,D,20230613,000000,43.9115,44.9051,43.6136,44.607,11203.4,0
+SST.US,D,20230614,000000,44.607,45.6999,42.5306,44.0109,5214.22,0
+SST.US,D,20230615,000000,42.9181,44.7063,42.5207,44.607,7019.2,0
+SST.US,D,20230616,000000,44.0109,45.0044,43.2161,44.5076,9568.74,0
+SST.US,D,20230620,000000,43.7129,44.9051,43.1167,43.9115,10249.4,0
+SST.US,D,20230621,000000,43.4148,45.0044,43.3215,45.0044,10707.4,0
+SST.US,D,20230622,000000,44.7063,44.9051,43.5202,44.8057,13535.2,0
+SST.US,D,20230623,000000,44.1103,48.2829,43.7278,48.1835,305201,0
+SST.US,D,20230626,000000,47.0907,47.19,44.2245,45.2031,18394.2,0
+SST.US,D,20230627,000000,45.2031,45.6999,44.0119,44.309,14422.6,0
+SST.US,D,20230628,000000,44.309,45.1037,43.3155,43.7129,13666.7,0
+SST.US,D,20230629,000000,43.2161,44.9051,41.6266,44.9051,10466.5,0
+SST.US,D,20230630,000000,46.3952,46.3952,43.8122,44.7063,6290.34,0
+SST.US,D,20230703,000000,44.7063,45.3024,39.9376,41.8252,4932.88,0
+SST.US,D,20230705,000000,41.2292,41.3285,39.5155,41.0305,8166.38,0
+SST.US,D,20230706,000000,39.9376,40.3351,38.4475,39.5403,9216.84,0
+SST.US,D,20230707,000000,40.2357,41.726,38.7455,40.4345,15255.1,0
+SST.US,D,20230710,000000,40.4345,41.9246,39.2572,41.2292,3568.48,0
+SST.US,D,20230711,000000,41.3285,41.726,40.037,40.7324,6634.59,0
+SST.US,D,20230712,000000,41.726,43.9115,40.4345,43.0175,6728.9,0
+SST.US,D,20230713,000000,43.3155,45.0044,43.0175,43.7129,8952.11,0
+SST.US,D,20230714,000000,42.7343,43.3155,40.6331,40.9312,7857.77,0
+SST.US,D,20230717,000000,40.1364,41.726,39.2422,41.4279,9676.34,0
+SST.US,D,20230718,000000,41.4279,41.9743,40.2357,41.6266,5328.47,0
+SST.US,D,20230719,000000,41.6266,41.6266,39.739,40.8318,4425.98,0
+SST.US,D,20230720,000000,40.6331,41.2292,39.5403,41.0305,4564.48,0
+SST.US,D,20230721,000000,41.6266,41.6266,39.0436,39.5403,51365.1,0
+SST.US,D,20230724,000000,39.5403,40.1215,38.1494,38.6461,9278.84,0
+SST.US,D,20230725,000000,38.0501,38.2488,34.5729,34.5729,24702.7,0
+SST.US,D,20230726,000000,33.7782,35.169,32.2879,32.3873,6284.81,0
+SST.US,D,20230727,000000,32.9834,33.1761,28.7114,28.8107,16341.5,0
+SST.US,D,20230728,000000,29.8043,29.8043,25.3336,26.5258,34735.5,0
+SST.US,D,20230731,000000,26.4264,33.3807,26.4264,28.4134,23146.1,0
+SST.US,D,20230801,000000,28.4134,29.6055,27.6186,27.9167,14031.5,0
+SST.US,D,20230802,000000,27.718,27.718,26.5258,27.0225,10461.7,0
+SST.US,D,20230803,000000,26.9232,27.2073,26.3301,26.8238,3919.37,0
+SST.US,D,20230804,000000,26.8238,26.9232,25.0356,25.2343,8851.86,0
+SST.US,D,20230807,000000,25.3336,26.6252,24.6878,26.029,7823.75,0
+SST.US,D,20230808,000000,25.8304,26.3271,23.8434,24.042,9803.77,0
+SST.US,D,20230809,000000,25.1349,25.1349,24.042,24.6382,8828.51,0
+SST.US,D,20230810,000000,24.6382,24.8965,22.0184,22.2538,14967.4,0
+SST.US,D,20230811,000000,21.9558,22.5519,21.0617,21.161,7960.14,0
+SST.US,D,20230814,000000,21.0617,21.3995,18.9753,19.1741,15480.5,0
+SST.US,D,20230815,000000,19.3728,19.3817,17.0878,18.1805,19298.4,0
+SST.US,D,20230816,000000,17.6838,19.2734,17.6838,18.9753,5359.67,0
+SST.US,D,20230817,000000,18.9753,19.0747,16.9884,17.2865,11267.8,0
+SST.US,D,20230818,000000,16.9884,17.0282,16.0019,16.4917,7860.59,0
+SST.US,D,20230821,000000,16.0943,17.2865,16.0943,16.9884,6438.01,0
+SST.US,D,20230822,000000,17.2865,17.2865,16.442,17.0878,3948.06,0
+SST.US,D,20230823,000000,17.4851,20.2113,17.4851,19.3728,13051.3,0
+SST.US,D,20230824,000000,19.7701,20.2669,18.3296,19.4721,10841.8,0
+SST.US,D,20230825,000000,19.1741,19.8695,17.8826,18.0813,6109.86,0
+SST.US,D,20230828,000000,17.7832,18.578,16.6904,18.0813,6961.42,0
+SST.US,D,20230829,000000,18.0813,18.9753,17.5845,17.8826,4877.72,0
+SST.US,D,20230830,000000,17.4851,19.3728,17.4851,18.7766,5459.42,0
+SST.US,D,20230831,000000,18.2799,18.429,17.4871,17.6838,5156.54,0
+SST.US,D,20230901,000000,18.1805,18.578,17.6838,18.3793,3247.08,0
+SST.US,D,20230905,000000,18.7766,18.7766,18.0813,18.2799,5222.78,0
+SST.US,D,20230906,000000,21.459,21.5584,16.6904,17.0878,488283,0
+SST.US,D,20230907,000000,16.591,17.3858,12.7165,12.8159,69170.8,0
+SST.US,D,20230908,000000,13.2132,13.4109,11.425,11.5243,42915.7,0
+SST.US,D,20230911,000000,11.6236,11.723,10.3321,11.425,31483.2,0
+SST.US,D,20230912,000000,10.9282,11.425,10.7296,11.425,15495.4,0
+SST.US,D,20230913,000000,11.3256,12.4184,11.0275,11.2263,17713.4,0
+SST.US,D,20230914,000000,11.425,11.8223,10.9282,11.3256,12635.7,0
+SST.US,D,20230915,000000,11.2263,12.3191,11.0275,11.723,95086.6,0
+SST.US,D,20230918,000000,11.5243,11.9217,11.0275,11.1269,13407.3,0
+SST.US,D,20230919,000000,11.6236,11.8223,10.9282,11.425,36842.5,0
+SST.US,D,20230920,000000,11.5243,11.8223,11.425,11.425,17054.9,0
+SST.US,D,20230921,000000,11.5243,12.6171,11.425,12.1204,9527.47,0
+SST.US,D,20230922,000000,11.9217,13.0145,11.8223,12.6171,8384.21,0
+SST.US,D,20230925,000000,12.4184,12.7165,12.0211,12.4184,6736.96,0
+SST.US,D,20230926,000000,12.4184,12.7155,12.0211,12.2197,4947.58,0
+SST.US,D,20230927,000000,12.4184,12.4184,11.8223,12.0211,6882.2,0
+SST.US,D,20230928,000000,12.1204,12.1204,11.2263,11.8223,7674.47,0
+SST.US,D,20230929,000000,11.9217,12.7165,11.5739,12.0211,11462,0
+SST.US,D,20231002,000000,11.9217,12.4184,11.3256,11.425,7672.46,0
+SST.US,D,20231003,000000,11.6236,12.4184,11.1269,11.723,11564.1,0
+SST.US,D,20231004,000000,11.6236,11.9714,11.2263,11.425,13558.9,0
+SST.US,D,20231005,000000,11.723,11.8223,11.1279,11.6236,12027,0
+SST.US,D,20231006,000000,11.5243,11.8213,11.425,11.5243,4206.75,0
+SST.US,D,20231009,000000,11.3256,12.0131,11.3256,11.5243,3747.85,0
+SST.US,D,20231010,000000,11.8223,12.5178,11.4766,12.3191,8282.84,0
+SST.US,D,20231011,000000,12.1204,12.2197,12.0211,12.1204,3178.74,0
+SST.US,D,20231012,000000,12.1204,12.4184,11.425,11.723,4546.66,0
+SST.US,D,20231013,000000,11.723,12.1204,11.425,11.8223,5515.49,0
+SST.US,D,20231016,000000,11.6236,12.0211,11.5243,11.6236,9503.51,0
+SST.US,D,20231017,000000,11.425,14.7035,11.425,12.6171,31657.6,0
+SST.US,D,20231018,000000,12.5178,13.1139,11.729,12.2197,8860.92,0
+SST.US,D,20231019,000000,12.4184,12.5178,11.9217,12.2197,6052.49,0
+SST.US,D,20231020,000000,12.3191,12.4284,11.723,11.723,6370.87,0
+SST.US,D,20231023,000000,11.723,11.8223,11.2273,11.425,4630.81,0
+SST.US,D,20231024,000000,11.723,12.0211,11.1269,11.6236,6612.85,0
+SST.US,D,20231025,000000,11.425,12.0211,11.1269,11.5243,14632.2,0
+SST.US,D,20231026,000000,11.6236,11.8323,11.2263,11.5243,4094.61,0
+SST.US,D,20231027,000000,11.8223,11.8223,11.3256,11.5243,3830.39,0
+SST.US,D,20231030,000000,11.3256,11.8223,11.2263,11.3256,15709,0
+SST.US,D,20231031,000000,11.3256,11.6236,11.1269,11.5243,16348,0
+SST.US,D,20231101,000000,11.2263,12.5178,11.1269,11.9217,13762.3,0
+SST.US,D,20231102,000000,12.1204,12.3191,11.3256,12.0211,6758.9,0
+SST.US,D,20231103,000000,12.3191,12.4174,11.425,11.9217,12516,0
+SST.US,D,20231106,000000,11.723,13.4119,11.723,13.4119,6152.34,0
+SST.US,D,20231107,000000,13.0145,13.3126,12.6171,13.0145,5899.59,0
+SST.US,D,20231108,000000,13.4119,14.2066,13.0145,14.1074,8445.3,0
+SST.US,D,20231109,000000,13.9087,14.0766,12.7374,13.5112,4467.65,0
+SST.US,D,20231110,000000,12.6171,12.9151,11.1269,11.5243,19093.6,0
+SST.US,D,20231113,000000,11.5243,11.6236,11.425,11.6236,2732.83,0
+SST.US,D,20231114,000000,11.723,12.2197,11.1269,11.9217,12639.8,0
+SST.US,D,20231115,000000,11.5243,11.8233,11.2263,11.425,11543.2,0
+SST.US,D,20231116,000000,11.5243,11.8223,11.2273,11.723,4875.21,0
+SST.US,D,20231117,000000,12.9151,12.9151,11.6246,11.9217,7972.62,0
+SST.US,D,20231120,000000,11.5243,12.4184,11.3256,11.6236,9293.24,0
+SST.US,D,20231121,000000,11.8223,11.9217,11.3256,11.6236,4524.22,0
+SST.US,D,20231122,000000,11.9217,12.1204,11.5253,11.8223,4989.15,0
+SST.US,D,20231124,000000,11.9217,13.4119,11.8223,13.1139,4660.51,0
+SST.US,D,20231127,000000,13.1139,13.9087,12.7205,13.4119,11496.4,0
+SST.US,D,20231128,000000,13.3126,14.306,13.3126,13.5112,5411.31,0
+SST.US,D,20231129,000000,13.5112,14.9021,12.8159,13.8093,20144.5,0
+SST.US,D,20231130,000000,13.8422,18.0247,13.8422,14.7384,76903.8,0
+SST.US,D,20231201,000000,13.9417,14.2405,13.1451,13.3442,24682,0
+SST.US,D,20231204,000000,13.7426,13.7426,12.5476,13.0455,13706.9,0
+SST.US,D,20231205,000000,12.448,12.9459,12.448,12.6472,9862.13,0
+SST.US,D,20231206,000000,12.5476,17.6264,12.5476,15.3359,60373.5,0
+SST.US,D,20231207,000000,13.5434,17.5268,13.2447,17.5268,23079.9,0
+SST.US,D,20231208,000000,17.5268,19.1201,16.3417,18.8214,18023.6,0
+SST.US,D,20231211,000000,19.0205,21.1118,17.6323,18.3234,34748.4,0
+SST.US,D,20231212,000000,17.6264,22.4054,15.9334,22.008,31855.3,0
+SST.US,D,20231213,000000,20.0164,21.6097,18.5226,19.0205,29115.9,0
+SST.US,D,20231214,000000,19.1201,19.9168,16.3318,16.5309,33038.2,0
+SST.US,D,20231215,000000,16.6305,18.6849,15.4355,18.2239,39130,0
+SST.US,D,20231218,000000,17.7259,18.5226,16.9352,17.9251,16395.8,0
+SST.US,D,20231219,000000,17.9251,20.7135,17.4272,20.6139,27534.9,0
+SST.US,D,20231220,000000,20.6139,29.0785,19.9168,25.6926,219320,0
+SST.US,D,20231221,000000,26.1906,26.4804,23.4022,24.0993,34778.9,0
+SST.US,D,20231222,000000,23.9001,29.0785,23.8006,28.481,27443.4,0
+SST.US,D,20231226,000000,28.3814,29.3773,24.9956,28.2818,31711.7,0
+SST.US,D,20231227,000000,29.4768,30.0743,27.286,27.5847,28302.8,0
+SST.US,D,20231228,000000,27.3856,27.9731,24.6968,25.5931,16990.1,0
+SST.US,D,20231229,000000,25.6926,26.3897,21.6097,22.1076,26960.7,0
+SST.US,D,20240102,000000,22.3068,23.0298,21.2114,22.1076,22843.2,0
+SST.US,D,20240103,000000,21.6097,21.6097,17.5268,17.9251,26267.1,0
+SST.US,D,20240104,000000,17.9251,18.9209,17.7259,18.2239,18524.3,0
+SST.US,D,20240105,000000,18.0247,19.7176,17.4272,19.5184,29718.4,0
+SST.US,D,20240108,000000,19.8172,19.9098,17.9251,18.6222,11271.4,0
+SST.US,D,20240109,000000,18.6222,18.9209,16.6305,16.8297,16158.1,0
+SST.US,D,20240110,000000,16.8297,17.7259,16.4373,16.7301,7864.02,0
+SST.US,D,20240111,000000,16.5309,17.3276,15.8338,16.4313,6377.83,0
+SST.US,D,20240112,000000,16.8297,16.9293,16.033,16.2322,7213.41,0
+SST.US,D,20240116,000000,15.9334,16.9293,15.5351,15.5351,13944.5,0
+SST.US,D,20240117,000000,15.4355,16.8297,14.2405,14.4397,11269.5,0
+SST.US,D,20240118,000000,14.4397,17.7249,14.4397,16.2322,22135.1,0
+SST.US,D,20240119,000000,16.6305,16.9233,15.0421,15.5351,8688.45,0
+SST.US,D,20240122,000000,15.5351,16.4313,15.5351,16.033,8769.48,0
+SST.US,D,20240123,000000,16.1326,17.228,15.9334,17.1284,4976.1,0
+SST.US,D,20240124,000000,17.1284,17.9251,16.8297,16.8297,7452,0
+SST.US,D,20240125,000000,17.3276,18.0247,16.756,17.7259,6626.77,0
+SST.US,D,20240126,000000,18.2239,21.3966,18.0247,19.7176,20003.1,0
+SST.US,D,20240129,000000,19.618,20.9126,19.1201,19.4189,9509.36,0
+SST.US,D,20240130,000000,19.1201,20.4147,18.9279,19.5184,6090.54,0
+SST.US,D,20240131,000000,19.4189,19.9168,17.8255,17.9251,6422.32,0
+SST.US,D,20240201,000000,18.3234,18.5226,16.4313,17.3276,10042.6,0
+SST.US,D,20240202,000000,17.228,17.8195,16.6952,17.0288,5386.51,0
+SST.US,D,20240205,000000,16.9293,16.9293,15.9434,16.1326,4084.39,0
+SST.US,D,20240206,000000,16.033,18.1243,16.033,18.0247,4284.92,0
+SST.US,D,20240207,000000,17.7259,18.9209,17.1284,18.0247,6743.65,0
+SST.US,D,20240208,000000,17.8255,18.9209,17.5337,18.7218,7013.48,0
+SST.US,D,20240209,000000,18.9209,20.4147,17.9251,19.5184,5864.9,0
+SST.US,D,20240212,000000,19.5184,20.813,18.9209,20.0164,7141.91,0
+SST.US,D,20240213,000000,19.4189,20.1837,17.6264,17.7259,10219.7,0
+SST.US,D,20240214,000000,18.2239,18.5226,16.9293,18.5226,5273.84,0
+SST.US,D,20240215,000000,18.2239,19.2197,17.4272,19.1201,10913.7,0
+SST.US,D,20240216,000000,19.3193,22.4064,19.1739,20.9126,19507.9,0
+SST.US,D,20240220,000000,21.0122,21.9005,18.5226,18.8214,10644.4,0
+SST.US,D,20240221,000000,19.1201,19.1201,18.2239,18.3234,6367.09,0
+SST.US,D,20240222,000000,18.3234,18.423,17.0288,17.228,9034.19,0
+SST.US,D,20240223,000000,17.4272,17.4272,16.7301,16.8297,5450.17,0
+SST.US,D,20240226,000000,17.0288,17.5208,16.7301,17.0288,4191.03,0
+SST.US,D,20240227,000000,17.1284,17.5268,16.7799,17.5268,6643.04,0
+SST.US,D,20240228,000000,17.9251,18.417,17.1344,17.5268,5760.06,0
+SST.US,D,20240229,000000,18.0247,18.0247,16.4313,16.6305,11756.7,0
+SST.US,D,20240301,000000,16.6305,17.9191,16.3318,17.0288,5365.72,0
+SST.US,D,20240304,000000,16.9293,17.6264,16.6305,17.228,6173.98,0
+SST.US,D,20240305,000000,17.228,17.6264,16.4313,16.6305,4827.68,0
+SST.US,D,20240306,000000,17.1284,17.23,16.4811,16.6305,6735.72,0
+SST.US,D,20240307,000000,16.4313,16.9293,15.9394,16.7301,6844.68,0
+SST.US,D,20240308,000000,17.5268,17.9251,16.5807,16.8297,8729.52,0
+SST.US,D,20240311,000000,16.5309,17.8195,16.5309,17.1284,5686.05,0
+SST.US,D,20240312,000000,16.9293,17.5208,16.6305,16.8297,4759.8,0
+SST.US,D,20240313,000000,16.9293,17.4272,15.7343,16.1326,10865.3,0
+SST.US,D,20240314,000000,16.033,16.5329,14.4397,14.9376,6160.13,0
+SST.US,D,20240315,000000,14.0413,14.7016,14.0413,14.3401,22724.1,0
+SST.US,D,20240318,000000,16.2322,18.5226,14.7384,14.838,36302.3,0
+SST.US,D,20240319,000000,14.7384,15.0322,14.0413,14.1409,10076.8,0
+SST.US,D,20240320,000000,14.1409,14.4895,12.9459,14.2405,13522.7,0
+SST.US,D,20240321,000000,13.643,15.2353,13.643,14.2405,13351.8,0
+SST.US,D,20240322,000000,13.8422,14.7384,11.5517,12.0497,32913.9,0
+SST.US,D,20240325,000000,11.7509,13.0445,11.7509,12.3484,12895.7,0
+SST.US,D,20240326,000000,12.2488,12.6969,11.4521,11.4521,24834.3,0
+SST.US,D,20240327,000000,12.5476,12.6472,11.7509,12.3484,12298.9,0
+SST.US,D,20240328,000000,13.3442,21.8089,12.6472,19.5184,1266079,0
+SST.US,D,20240401,000000,19.3193,27.1864,16.1326,18.2239,624513,0
+SST.US,D,20240402,000000,17.6264,21.2114,15.6287,19.9168,133767,0
+SST.US,D,20240403,000000,19.9168,22.9043,19.8242,21.311,103594,0
+SST.US,D,20240404,000000,21.6097,22.9043,19.7176,22.1076,66830.2,0
+SST.US,D,20240405,000000,21.7093,22.2072,20.5143,21.8089,40052.7,0
+SST.US,D,20240408,000000,22.008,22.008,20.115,20.3151,20746.2,0
+SST.US,D,20240409,000000,20.6139,23.0955,20.4147,22.008,26782.7,0
+SST.US,D,20240410,000000,21.4105,22.4064,20.9166,21.8089,18510.1,0
+SST.US,D,20240411,000000,22.008,23.1035,21.4105,22.3068,48560.4,0
+SST.US,D,20240412,000000,22.008,22.506,21.4105,21.8089,38657.1,0
+SST.US,D,20240415,000000,21.4105,21.8089,18.5226,18.6222,38454.7,0
+SST.US,D,20240416,000000,17.9251,22.8963,17.9251,22.7051,38991.4,0
+SST.US,D,20240417,000000,22.9043,23.5108,20.7135,21.311,19506.2,0
+SST.US,D,20240418,000000,21.6097,22.7051,20.1159,20.813,35822.7,0
+SST.US,D,20240419,000000,20.5143,20.9126,19.0205,20.1159,23879.7,0
+SST.US,D,20240422,000000,20.0164,20.0164,18.6222,18.9209,15532.6,0
+SST.US,D,20240423,000000,19.0205,19.7684,18.6292,19.1201,7384.22,0
+SST.US,D,20240424,000000,19.0205,20.4147,18.423,19.4189,20831.2,0
+SST.US,D,20240425,000000,19.2197,19.2197,17.7259,17.8255,13153.3,0
+SST.US,D,20240426,000000,17.9251,18.3234,16.9293,17.228,16375.8,0
+SST.US,D,20240429,000000,17.1284,19.8172,17.0288,18.3234,34826.1,0
+SST.US,D,20240430,000000,18.2239,18.3802,16.7391,17.0288,15147.7,0
+SST.US,D,20240501,000000,16.9293,18.2239,16.6305,17.1284,16320.5,0
+SST.US,D,20240502,000000,17.1284,17.5268,16.7799,17.228,13479.8,0
+SST.US,D,20240503,000000,17.6264,18.2239,17.0288,17.4272,17474.1,0
+SST.US,D,20240506,000000,17.1284,17.7518,17.1284,17.6264,7654.34,0
+SST.US,D,20240507,000000,17.7259,19.3123,17.716,18.0247,18776.4,0
+SST.US,D,20240508,000000,17.9251,18.6152,17.228,17.4272,14063.4,0
+SST.US,D,20240509,000000,17.3276,18.3244,17.0288,17.6264,18194,0
+SST.US,D,20240510,000000,17.6264,17.8255,15.5291,15.9334,23266.9,0
+SST.US,D,20240513,000000,16.033,16.2262,15.1368,15.5351,18102.5,0
+SST.US,D,20240514,000000,15.5351,17.6204,15.1368,16.4313,21381.1,0
+SST.US,D,20240515,000000,16.2322,16.6245,14.7882,15.5351,18593.4,0
+SST.US,D,20240516,000000,15.5351,15.7343,15.3309,15.6347,8218.29,0
+SST.US,D,20240517,000000,15.7343,16.1266,15.1865,15.4355,11893.6,0
+SST.US,D,20240520,000000,15.7343,15.9284,14.9376,14.9376,10224.9,0
+SST.US,D,20240521,000000,16.033,16.033,14.2405,14.5393,12385.4,0
+SST.US,D,20240522,000000,14.6388,14.838,14.2405,14.4397,11265.3,0
+SST.US,D,20240523,000000,14.7384,14.838,13.1451,13.4438,18456.1,0
+SST.US,D,20240524,000000,13.9417,14.9316,13.648,14.6388,14304.7,0
+SST.US,D,20240528,000000,15.2363,15.6347,13.1451,13.2447,32011,0
+SST.US,D,20240529,000000,14.5393,14.7285,13.0604,13.5434,34764.1,0
+SST.US,D,20240530,000000,13.4438,14.3401,13.1889,13.7426,17794.3,0
+SST.US,D,20240531,000000,13.4438,13.5384,12.5476,12.7467,28350.7,0
+SST.US,D,20240603,000000,13.2447,14.9366,12.9459,12.9459,48650.4,0
+SST.US,D,20240604,000000,14.3401,14.6388,12.7467,13.3442,37713.8,0
+SST.US,D,20240605,000000,13.5434,14.6388,13.4478,14.1409,26135.8,0
+SST.US,D,20240606,000000,14.2405,14.838,13.9417,14.3401,20253.3,0
+SST.US,D,20240607,000000,14.2405,14.7374,14.0413,14.1409,11612.5,0
+SST.US,D,20240610,000000,13.7426,14.838,13.7426,14.6388,10587,0
+SST.US,D,20240611,000000,14.7384,15.2363,14.4875,14.9376,11119.4,0
+SST.US,D,20240612,000000,15.3359,15.5351,14.7882,15.4355,10677,0
+SST.US,D,20240613,000000,15.3359,16.2322,15.1368,15.6347,9882.31,0
+SST.US,D,20240614,000000,15.4355,15.4355,14.2405,14.3401,7932.5,0
+SST.US,D,20240617,000000,13.9417,14.6388,13.9417,14.5393,12377.9,0
+SST.US,D,20240618,000000,14.5393,15.2363,14.2405,14.2405,29844.7,0
+SST.US,D,20240620,000000,14.9376,15.1368,14.3401,14.4397,29615.4,0
+SST.US,D,20240621,000000,14.1409,15.1368,14.1409,15.0372,37645.4,0
+SST.US,D,20240624,000000,14.6388,15.2363,14.1409,14.2405,32129,0
+SST.US,D,20240625,000000,14.2405,14.9376,13.9417,13.9417,37311.8,0
+SST.US,D,20240626,000000,14.4397,14.9376,13.7426,13.7426,22108.7,0
+SST.US,D,20240627,000000,13.8422,14.1409,13.7436,13.9417,17586.4,0
+SST.US,D,20240628,000000,14.2405,15.1368,14.0413,15.1368,160354,0
+SST.US,D,20240701,000000,15.0372,15.1368,13.9417,14.3401,25539.6,0
+SST.US,D,20240702,000000,14.4397,14.5183,13.9417,14.2405,16671.4,0
+SST.US,D,20240703,000000,14.2405,14.838,14.2405,14.4397,4875.38,0
+SST.US,D,20240705,000000,14.2405,14.838,14.2405,14.7384,9959.33,0
+SST.US,D,20240708,000000,14.9376,15.0322,14.7384,14.838,4713.71,0
+SST.US,D,20240709,000000,14.7384,14.838,14.1409,14.1409,14526.4,0
+SST.US,D,20240710,000000,14.2405,14.588,13.152,13.7426,22237.9,0
+SST.US,D,20240711,000000,14.3401,14.9874,13.9467,14.838,12246.2,0
+SST.US,D,20240712,000000,15.2363,15.6347,14.838,14.9376,25828.7,0
+SST.US,D,20240715,000000,14.838,15.1368,14.4397,14.9376,15448.4,0
+SST.US,D,20240716,000000,15.0372,15.4355,14.838,15.1368,13118.2,0
+SST.US,D,20240717,000000,14.838,15.0372,14.6388,14.838,7810.69,0
+SST.US,D,20240718,000000,14.6388,14.7384,13.8422,14.0413,8025.49,0
+SST.US,D,20240719,000000,14.1409,14.1409,13.4438,13.9417,7605.94,0
+SST.US,D,20240722,000000,13.7426,14.1409,13.4488,14.1409,7457.22,0
+SST.US,D,20240723,000000,13.8422,14.1409,13.643,14.1409,7456.92,0
+SST.US,D,20240724,000000,13.9417,14.2405,13.7187,13.8422,4928.3,0
+SST.US,D,20240725,000000,13.7426,13.8432,13.2945,13.7426,8932.46,0
+SST.US,D,20240726,000000,13.8422,13.8422,13.2447,13.7426,5280.77,0
+SST.US,D,20240729,000000,13.5434,14.0413,12.5476,13.7426,25302.4,0
+SST.US,D,20240730,000000,13.5434,14.1409,13.5434,13.7426,6441.3,0
+SST.US,D,20240731,000000,13.7426,14.2405,13.4438,13.5434,10220.6,0
+SST.US,D,20240801,000000,13.4438,13.5384,12.2488,12.7467,16004.1,0
+SST.US,D,20240802,000000,12.3484,12.6472,12.0497,12.3484,18526.3,0
+SST.US,D,20240805,000000,12.2488,12.2986,11.0538,11.4521,21901,0
+SST.US,D,20240806,000000,11.6513,11.6513,10.7561,11.0538,10615.5,0
+SST.US,D,20240807,000000,11.0538,11.4521,10.7551,10.7551,12134.6,0
+SST.US,D,20240808,000000,10.9542,12.6412,10.7551,11.6513,22341.1,0
+SST.US,D,20240809,000000,11.3526,11.9999,10.8546,11.253,12844.1,0
+SST.US,D,20240812,000000,11.1534,11.5478,10.5559,10.9542,12651.2,0
+SST.US,D,20240813,000000,11.253,11.253,10.3567,10.9542,10425.5,0
+SST.US,D,20240814,000000,10.8546,10.9542,10.3567,10.7551,6945.29,0
+SST.US,D,20240815,000000,10.8546,10.8616,10.4563,10.4563,12187.8,0
+SST.US,D,20240816,000000,10.5559,14.4397,10.5559,12.9459,192406,0
+SST.US,D,20240819,000000,14.1409,15.2363,12.7467,13.3442,88512.5,0
+SST.US,D,20240820,000000,13.1451,13.8422,12.1692,13.0455,22557.3,0
+SST.US,D,20240821,000000,13.0455,13.4438,11.5517,13.0455,43968.8,0
+SST.US,D,20240822,000000,12.5476,12.8463,11.9501,11.9501,13383.5,0
+SST.US,D,20240823,000000,12.448,15.0372,11.3526,13.1451,164209,0
+SST.US,D,20240826,000000,13.0455,15.1368,13.0455,14.0413,57080.9,0
+SST.US,D,20240827,000000,14.3401,14.6339,13.7426,13.8422,12935.9,0
+SST.US,D,20240828,000000,13.7426,14.1359,12.448,12.448,34317.6,0
+SST.US,D,20240829,000000,12.8463,13.2417,12.5476,12.6472,10249.8,0
+SST.US,D,20240830,000000,12.6472,12.922,11.8505,12.3484,23496.2,0
+SST.US,D,20240903,000000,12.0497,12.3982,11.9501,12.2488,11229.1,0
+SST.US,D,20240904,000000,11.9501,12.6969,11.8505,12.2488,15198.3,0
+SST.US,D,20240905,000000,12.5476,12.6472,12.0487,12.2488,7363.53,0
+SST.US,D,20240906,000000,11.9501,12.3484,11.9501,11.9501,11870.9,0
+SST.US,D,20240909,000000,11.9501,12.1492,11.6513,11.7509,10701.6,0
+SST.US,D,20240910,000000,11.9501,11.9501,11.7509,11.7509,5083.45,0
+SST.US,D,20240911,000000,11.7509,12.1492,11.6513,11.9501,11744.7,0
+SST.US,D,20240912,000000,12.2488,12.6472,12.1492,12.5476,7905.89,0
+SST.US,D,20240913,000000,12.448,12.7467,12.3484,12.7467,6215.46,0
+SST.US,D,20240916,000000,12.8463,12.8463,12.2488,12.3484,9368.58,0
+SST.US,D,20240917,000000,12.2488,12.5476,12.0497,12.2488,7578.23,0
+SST.US,D,20240918,000000,12.3484,12.448,11.9092,12.1492,9675.65,0
+SST.US,D,20240919,000000,12.448,12.5376,11.8505,12.2488,15603.4,0
+SST.US,D,20240920,000000,12.1492,12.1492,11.1534,11.5517,45103.7,0
+SST.US,D,20240923,000000,11.5517,11.7509,10.5559,11.5517,25071.6,0
+SST.US,D,20240924,000000,11.5517,11.6513,11.3526,11.6513,11964.3,0
+SST.US,D,20240925,000000,11.8505,11.8505,10.9542,11.1534,6554.47,0
+SST.US,D,20240926,000000,11.0538,11.2032,10.5559,10.8546,18164.8,0
+SST.US,D,20240927,000000,11.1534,11.253,10.8546,11.0538,5908.68,0
+SST.US,D,20240930,000000,11.0578,11.4482,10.7551,11.1534,6648.76,0
+SST.US,D,20241001,000000,10.8546,11.1534,10.4563,10.9542,12123.4,0
+SST.US,D,20241002,000000,10.8546,11.0538,10.7551,10.7551,5044.38,0
+SST.US,D,20241003,000000,10.6555,10.9542,10.5559,10.5559,5169.5,0
+SST.US,D,20241004,000000,10.6555,10.7551,10.5559,10.7551,3591.24,0
+SST.US,D,20241007,000000,10.7551,11.2341,10.5559,10.8546,10031.6,0
+SST.US,D,20241008,000000,10.8546,10.8546,10.4563,10.7551,12416.9,0
+SST.US,D,20241009,000000,10.7551,10.7551,10.4563,10.7551,6877.51,0
+SST.US,D,20241010,000000,10.7551,10.7551,10.4563,10.7551,5014.76,0
+SST.US,D,20241011,000000,10.5559,11.4024,10.5559,11.253,11402.1,0
+SST.US,D,20241014,000000,11.1534,11.253,10.7551,11.1534,7164.61,0
+SST.US,D,20241015,000000,10.9542,11.0538,10.5559,10.9542,13244.1,0
+SST.US,D,20241016,000000,11.0538,11.1534,10.7551,11.1534,6907.94,0
+SST.US,D,20241017,000000,10.9542,11.0498,10.7551,10.7551,4987.65,0
+SST.US,D,20241018,000000,10.9542,10.9542,10.5559,10.7551,12099.1,0
+SST.US,D,20241021,000000,10.8546,10.8546,10.3567,10.6555,7672.22,0
+SST.US,D,20241022,000000,10.4563,10.5559,10.2571,10.4563,8138.36,0
+SST.US,D,20241023,000000,10.1576,10.3567,10.058,10.1576,6270.18,0
+SST.US,D,20241024,000000,10.058,10.9542,10.058,10.7551,14736.4,0
+SST.US,D,20241025,000000,10.6555,10.6555,10.2571,10.4563,5846.32,0
+SST.US,D,20241028,000000,10.3567,10.7551,10.0082,10.5559,11672,0
+SST.US,D,20241029,000000,10.5559,10.5559,10.1605,10.4563,5799.02,0
+SST.US,D,20241030,000000,10.4563,10.6515,10.2074,10.2571,4226.68,0
+SST.US,D,20241031,000000,10.1576,10.4563,9.67259,9.75922,14101.8,0
+SST.US,D,20241101,000000,9.75922,10.1546,9.55806,9.75325,9793.95,0
+SST.US,D,20241104,000000,9.70246,10.2571,9.09699,10.1576,8420.73,0
+SST.US,D,20241105,000000,10.3567,10.3567,9.80902,9.9564,6130.3,0
+SST.US,D,20241106,000000,10.6555,11.0538,10.058,10.9542,15295.4,0
+SST.US,D,20241107,000000,10.9542,11.253,10.2571,10.9542,22359.7,0
+SST.US,D,20241108,000000,10.6555,10.9542,9.96237,10.4563,18094.7,0
+SST.US,D,20241111,000000,10.5051,10.8546,10.3567,10.6555,12478.1,0
+SST.US,D,20241112,000000,10.6555,11.6513,10.2571,11.6513,19742.6,0
+SST.US,D,20241113,000000,11.3028,11.6015,10.4563,10.6555,9459.35,0
+SST.US,D,20241114,000000,10.8556,11.0538,10.4563,10.5559,6366.38,0
+SST.US,D,20241115,000000,10.5559,10.5559,9.46047,9.48537,16200.6,0
+SST.US,D,20241118,000000,9.56006,10.057,9.16172,9.4067,10773.1,0
+SST.US,D,20241119,000000,9.46047,10.3508,9.2613,9.65964,8816.98,0
+SST.US,D,20241120,000000,9.65964,9.85881,9.2613,9.55408,9950.7,0
+SST.US,D,20241121,000000,9.75922,9.87773,9.2613,9.59093,14949.1,0
+SST.US,D,20241122,000000,9.67458,10.4563,9.2613,10.3567,15794.1,0
+SST.US,D,20241125,000000,10.1078,10.2571,9.75922,9.85881,10915.1,0
+SST.US,D,20241126,000000,10.058,10.3567,9.65964,9.88271,5046.19,0
+SST.US,D,20241127,000000,10.058,10.058,9.83789,10.058,4897.17,0
+SST.US,D,20241129,000000,9.9807,10.4563,9.95839,10.4563,3641.95,0
+SST.US,D,20241202,000000,10.3567,10.4563,10.0699,10.1576,6166.55,0
+SST.US,D,20241203,000000,9.85931,9.92852,9.2613,9.46047,9907.82,0
+SST.US,D,20241204,000000,9.56006,9.92852,9.46147,9.65765,4571.42,0
+SST.US,D,20241205,000000,9.51524,9.83889,9.36089,9.53616,4628.05,0
+SST.US,D,20241206,000000,9.65964,9.85881,9.2613,9.3111,7786.8,0
+SST.US,D,20241209,000000,9.44753,9.81399,9.20155,9.20155,8028.6,0
+SST.US,D,20241210,000000,9.36089,9.75424,9.09201,9.36786,8933.57,0
+SST.US,D,20241211,000000,8.96454,9.64869,8.96255,9.20952,10287.5,0
+SST.US,D,20241212,000000,9.46047,9.46047,9.12189,9.20454,7642.49,0
+SST.US,D,20241213,000000,9.44055,9.44055,8.17783,8.65085,13344.6,0
+SST.US,D,20241216,000000,8.65085,10.7551,8.1619,9.25135,25600.8,0
+SST.US,D,20241217,000000,9.11093,9.8837,8.6638,9.36089,9871.77,0
+SST.US,D,20241218,000000,8.9745,9.95839,8.46762,8.6638,14572.3,0
+SST.US,D,20241219,000000,9.01334,9.16172,8.21567,8.36604,8926.24,0
+SST.US,D,20241220,000000,8.14596,9.56006,8.0663,9.32802,58684,0
+SST.US,D,20241223,000000,8.96255,9.56006,8.85401,9.35989,12307.4,0
+SST.US,D,20241224,000000,9.3808,9.44055,8.83409,8.94363,2083.16,0
+SST.US,D,20241226,000000,9.16172,9.32205,8.86297,9.04023,3930.65,0
+SST.US,D,20241227,000000,8.82562,9.16172,8.06729,8.37501,24771.2,0
+SST.US,D,20241230,000000,8.6648,9.06114,8.0663,8.31526,23424.7,0
+SST.US,D,20241231,000000,8.46463,8.94562,8.08323,8.94562,28943.7,0
+SST.US,D,20250102,000000,8.50447,8.90181,8.27542,8.48355,12714.9,0
+SST.US,D,20250103,000000,8.6638,8.96255,8.46563,8.87293,8787.76,0
+SST.US,D,20250106,000000,8.96255,10.3567,8.87293,9.35989,39532.1,0
+SST.US,D,20250107,000000,9.2613,9.46047,8.6638,9.2633,14959.9,0
+SST.US,D,20250108,000000,8.76338,9.2613,8.26945,8.28538,8401.55,0
+SST.US,D,20250110,000000,8.321,8.4,7.61,7.611,10188.5,0
+SST.US,D,20250113,000000,7.6,7.8,6.13,6.402,22718.4,0
+SST.US,D,20250114,000000,6.402,6.765,5.964,6.219,18225.4,0
+SST.US,D,20250115,000000,6.22,6.752,6.056,6.665,7383.4,0
+SST.US,D,20250116,000000,6.52,7.005,6.085,6.2,8046.1,0
+SST.US,D,20250117,000000,6.5,6.77,6,6.101,9470,0
+SST.US,D,20250121,000000,6.291,11,6,8.203,1964456,0
+SST.US,D,20250122,000000,8.199,9.5,7.8,8.9,168078,0
+SST.US,D,20250123,000000,9,9,8,8.408,56369.8,0
+SST.US,D,20250124,000000,8.26,8.26,7.4,7.713,32604.2,0
+SST.US,D,20250127,000000,7.279,7.7,7.11,7.667,18649,0
+SST.US,D,20250128,000000,7.303,7.303,6.31,6.756,43012.9,0
+SST.US,D,20250129,000000,6.699,7.35,6.5,6.843,12754.9,0
+SST.US,D,20250130,000000,6.691,6.976,6.69,6.801,10150.9,0
+SST.US,D,20250131,000000,6.8,6.9,6.351,6.542,13929.5,0
+SST.US,D,20250203,000000,6.528,6.806,6.3,6.469,12604.1,0
+SST.US,D,20250204,000000,6.31,6.887,6.01,6.634,13623.3,0
+SST.US,D,20250205,000000,6.67,6.969,6.318,6.505,19758.6,0
+SST.US,D,20250206,000000,6.5,6.898,6.3,6.711,18342.4,0
+SST.US,D,20250207,000000,6.596,6.6,6,6.205,23270.8,0
+SST.US,D,20250210,000000,6.006,6.335,6,6.033,10733,0
+SST.US,D,20250211,000000,6.1,6.1,5.618,5.879,12311.9,0
+SST.US,D,20250212,000000,5.6555,6.396,5.626,6.117,8572.1,0
+SST.US,D,20250213,000000,6.109,6.891,5.952,6.831,15394.8,0
+SST.US,D,20250214,000000,6.888,6.936,6.43,6.75,8182.7,0
+SST.US,D,20250218,000000,6.5,6.663,6.062,6.493,16595.2,0
+SST.US,D,20250219,000000,6.5,7.092,6.4,6.8,16746.4,0
+SST.US,D,20250220,000000,7.053,7.053,6.45,6.76,18182.6,0
+SST.US,D,20250221,000000,6.909,6.96,6.582,6.664,10374.5,0
+SST.US,D,20250224,000000,7,7,6.055,6.181,10933,0
+SST.US,D,20250225,000000,6.15,6.2,5.803,5.834,8453.1,0
+SST.US,D,20250226,000000,5.834,6.096,5.654,5.654,8899.9,0
+SST.US,D,20250227,000000,5.722,5.74,5.5,5.5,13940.6,0
+SST.US,D,20250228,000000,5.5,5.72,5.22,5.3,17385.8,0
+SST.US,D,20250303,000000,5.1,5.473,4.704,4.9,10694.9,0
+SST.US,D,20250304,000000,4.909,5.055,4.651,4.82,30360.2,0
+SST.US,D,20250305,000000,4.8,4.81,4.19,4.699,22596.4,0
+SST.US,D,20250306,000000,4.7,5.69,4.6,5.601,18997.4,0
+SST.US,D,20250307,000000,5.8,5.80201,5.2,5.35,19381.6,0
+SST.US,D,20250310,000000,5.46,5.47,4.818,4.926,15399.1,0
+SST.US,D,20250311,000000,5.22,5.4,4.54,5,12619.7,0
+SST.US,D,20250312,000000,4.733,5.16,4.604,4.77,6860.9,0
+SST.US,D,20250313,000000,4.4101,4.694,4.37,4.6,10489.7,0
+SST.US,D,20250314,000000,4.58,5.456,4.58,4.851,22548.8,0
+SST.US,D,20250317,000000,4.625,4.849,4.6,4.77,10560.3,0
+SST.US,D,20250318,000000,4.77,4.993,4.628,4.736,7440.1,0
+SST.US,D,20250319,000000,4.601,4.869,4.6,4.693,13075.5,0
+SST.US,D,20250320,000000,4.901,4.956,4.61,4.704,4325.4,0
+SST.US,D,20250321,000000,4.825,5,4.61,5,19853.4,0
+SST.US,D,20250324,000000,4.761,4.797,4.254,4.301,29427.7,0
+SST.US,D,20250325,000000,4.32,4.5,4.051,4.075,20000.5,0
+SST.US,D,20250326,000000,4.289,4.289,4.056,4.056,4887.8,0
+SST.US,D,20250327,000000,4.056,4.328,4.055,4.188,4829.5,0
+SST.US,D,20250328,000000,4.3,4.348,3.602,3.74,23391.6,0
+SST.US,D,20250331,000000,3.99,4,3.811,3.813,12343.1,0
+SST.US,D,20250401,000000,4.04,4.161,3.8,3.822,11079,0
+SST.US,D,20250402,000000,3.823,3.905,3.717,3.771,10628.2,0
+SST.US,D,20250403,000000,3.772,3.929,3.315,3.316,8724.6,0
+SST.US,D,20250404,000000,3.606,3.66,3.006,3.362,16034.3,0
+SST.US,D,20250407,000000,3.04,3.411,3.034,3.291,9415,0
+SST.US,D,20250408,000000,3.291,3.291,3,3,9273.3,0
+SST.US,D,20250409,000000,3.249,3.466,3,3.401,9086.1,0
+SST.US,D,20250410,000000,3.25,3.353,3.028,3.041,4615.8,0
+SST.US,D,20250411,000000,2.969,3.35,2.969,3.35,8277.6,0
+SST.US,D,20250414,000000,3.15,3.443,3.015,3.13,8606.3,0
+SST.US,D,20250415,000000,3,3.014,2.9,2.902,27648,0
+SST.US,D,20250416,000000,2.901,3.099,2.901,2.901,5080.4,0
+SST.US,D,20250417,000000,3.132,3.1829,3,3.079,10245,0
+SST.US,D,20250421,000000,3.063,3.275,3,3.11,4378.2,0
+SST.US,D,20250422,000000,3.2,3.205,3,3.13,7168.5,0
+SST.US,D,20250423,000000,3.2,3.246,3.017,3.2,6541.3,0
+SST.US,D,20250424,000000,3.101,3.445,3.101,3.341,6036.3,0
+SST.US,D,20250425,000000,3.321,4.75,3.241,4.07,64736.9,0
+SST.US,D,20250428,000000,3.801,4.207,3.498,3.84,14624.7,0
+SST.US,D,20250429,000000,4.07,4.199,3.901,4.028,4999.1,0
+SST.US,D,20250430,000000,4.198,5.778,4.03,5.778,34948.6,0
+SST.US,D,20250501,000000,5.637,5.778,4.721,4.951,13453.5,0
+SST.US,D,20250502,000000,4.951,5.202,4.506,4.578,5607.8,0
+SST.US,D,20250505,000000,4.85892,4.85892,4.12,4.12,4309.8,0
+SST.US,D,20250506,000000,3.895,3.995,3.702,3.73,8247.3,0
+SST.US,D,20250507,000000,4.359,5.3,4.001,4.229,13867.2,0
+SST.US,D,20250508,000000,4.3,4.4,4,4.069,10322.8,0
+SST.US,D,20250509,000000,4.011,5.5,4.001,4.4,26854.4,0
+SST.US,D,20250512,000000,4.75,5.202,4.3,5.1,24769.8,0
+SST.US,D,20250513,000000,4.817,5.101,4.602,4.78,7449,0
+SST.US,D,20250514,000000,4.9205,4.921,4.5,4.7,3300.1,0
+SST.US,D,20250515,000000,4.465,4.841,4.3,4.643,10500.1,0
+SST.US,D,20250516,000000,4.542,4.6,4.4,4.409,10168.2,0
+SST.US,D,20250519,000000,4.382,4.405,4.22,4.373,9246.6,0
+SST.US,D,20250520,000000,4.286,4.7,4.27946,4.699,3945.1,0
+SST.US,D,20250521,000000,4.7,4.7,4.008,4.19,13570.6,0
+SST.US,D,20250522,000000,4,4.064,3.5,4.051,19209.5,0
+SST.US,D,20250523,000000,3.9,4,3.6,3.699,12940.3,0
+SST.US,D,20250527,000000,3.959,4.284,3.815,4,10795,0
+SST.US,D,20250528,000000,3.905,4.104,3.6,3.65,9691.5,0
+SST.US,D,20250529,000000,3.789,4.019,3.601,3.611,7811.7,0
+SST.US,D,20250530,000000,3.687,3.687,3.415,3.544,10217.1,0
+SST.US,D,20250602,000000,3.5,3.682,3.382,3.629,8338.4,0
+SST.US,D,20250603,000000,4.1,4.1,3.5,3.57,28954.6,0
+SST.US,D,20250604,000000,3.992,4,3.57,3.77,6134.5,0
+SST.US,D,20250605,000000,3.819,3.8795,3.533,3.645,7151.8,0
+SST.US,D,20250606,000000,3.7,3.999,3.55001,3.89,10968.2,0
+SST.US,D,20250609,000000,4.001,5.5,4,4.5,104059,0
+SST.US,D,20250610,000000,4.7,4.7,4.2,4.382,47852.2,0
+SST.US,D,20250611,000000,3.99,4.25,3.607,3.802,25343,0
+SST.US,D,20250612,000000,3.735,4.272897,3.44,4.16,87314,0
+SST.US,D,20250613,000000,4.2096,4.3004,3.65,3.87,65201,0
+SST.US,D,20250616,000000,4.02,6.25,3.6479,4.51,698011,0
+SST.US,D,20250617,000000,4.44,5.460918,4.25,5.18,162070,0
+SST.US,D,20250618,000000,5.27,6.5799,5.1044,6.13,140673,0
+SST.US,D,20250620,000000,6.44,11.3,6.3,9.55,1947213,0
+SST.US,D,20250623,000000,9.065,15,9.065,10.76,1239746,0
+SST.US,D,20250624,000000,10.8138,11.7002,8.5529,9.36,489649,0
+SST.US,D,20250625,000000,8.6933,9.61,7.517,8.3,236858,0
+SST.US,D,20250626,000000,8.3,8.51,7.3501,7.85,109469,0
+SST.US,D,20250627,000000,7.8374,7.9653,6.2,6.32,500697,0
+SST.US,D,20250630,000000,6.87,6.9876,5.1055,5.53,276563,0
+SST.US,D,20250701,000000,5.48,5.48,4.96,5.03,139917,0
+SST.US,D,20250702,000000,5.2509,6.7199,4.9801,6.27,420589,0
+SST.US,D,20250703,000000,6.5,6.82,5.6118,6.04,201281,0
+SST.US,D,20250707,000000,5.8,6.3178,5.5201,5.6,79347,0
+SST.US,D,20250708,000000,5.6,5.8281,5.2001,5.59,71120,0
+SST.US,D,20250709,000000,5.48,6.49,5.322,6.23,134964,0
+SST.US,D,20250710,000000,6.2032,7.6,6.1322,6.43,289320,0
+SST.US,D,20250711,000000,6.2523,6.8,5.93,6.19,57624,0
+SST.US,D,20250714,000000,6,6.4678,5.93,6.33,59156,0
+SST.US,D,20250715,000000,6.07,6.5278,5.9,5.98,61502,0
+SST.US,D,20250716,000000,6.2309,6.2309,5.58,5.83,82635,0
+SST.US,D,20250717,000000,6.048,6.9354,5.7501,6.33,108257,0
+SST.US,D,20250718,000000,6.57,6.6978,6.19,6.2,40331,0
+SST.US,D,20250721,000000,6.21,6.99,6.21,6.87,73038,0
+SST.US,D,20250722,000000,6.84,7.5084,6.68,7.17,80814,0
+SST.US,D,20250723,000000,7.42,7.54,6.87,7.12,40469,0
+SST.US,D,20250724,000000,7.15,7.28,6.8667,7.09,49120,0
+SST.US,D,20250725,000000,7.158,7.68,6.92,7.51,54803,0
+SST.US,D,20250728,000000,7.55,7.6802,7.0325,7.44,43038,0
+SST.US,D,20250729,000000,7.49,7.75,6.54,7.09,88748,0
+SST.US,D,20250730,000000,7.02,7.2709,6.41,6.44,45980,0
+SST.US,D,20250731,000000,6.43,6.515,6.01,6.22,29901,0
+SST.US,D,20250801,000000,5.9,6.1653,5.69,6,43582,0
+SST.US,D,20250804,000000,6.27,6.3687,5.76,5.95,27150,0
+SST.US,D,20250805,000000,5.78,6.3078,5.3,5.43,53974,0
+SST.US,D,20250806,000000,5.4,5.69,5.2119,5.24,30585,0
+SST.US,D,20250807,000000,5.44,6.307025,5.26,5.89,109524,0
+SST.US,D,20250808,000000,5.8,5.84,4.9519,5.44,62091,0
+SST.US,D,20250811,000000,5.49,5.768,5.4763,5.69,19214,0
+SST.US,D,20250812,000000,5.6665,5.9299,5.52,5.76,28425,0
+SST.US,D,20250813,000000,5.62,6.2,5.56,5.96,65382,0
+SST.US,D,20250814,000000,5.7621,6.09,5.735,6.03,35496,0
+SST.US,D,20250815,000000,5.9,5.99,5.71,5.79,25428,0
+SST.US,D,20250818,000000,5.82,6.25,5.6481,6.03,36490,0
+SST.US,D,20250819,000000,6.1,6.85,5.95,6.6,59634,0
+SST.US,D,20250820,000000,6.58,6.9,6.12,6.42,87589,0
+SST.US,D,20250821,000000,6.42,7.46,6.1723,6.73,91773,0
+SST.US,D,20250822,000000,6.79,7.6573,6.5124,7.5,80872,0
+SST.US,D,20250825,000000,7.3,8.32,6.75,8.1,88755,0
+SST.US,D,20250826,000000,8.28,8.28,7.18,7.27,58328,0
+SST.US,D,20250827,000000,7.35,7.96,7.2541,7.59,45431,0
+SST.US,D,20250828,000000,7.46,7.9341,7.2226,7.41,61380,0
+SST.US,D,20250829,000000,7.7973,7.7973,6.9,7.12,31755,0
+SST.US,D,20250902,000000,7.12,7.245,6.7,6.82,54889,0
+SST.US,D,20250903,000000,6.88,7.18,6.62,7.11,39664,0
+SST.US,D,20250904,000000,7.2226,7.49,6.92,7.47,30074,0
+SST.US,D,20250905,000000,7.327,7.9,7.2427,7.77,31305,0
+SST.US,D,20250908,000000,7.66,7.85,7.5427,7.73,23607,0
+SST.US,D,20250909,000000,7.51,8.065,7.51,7.88,35688,0
+SST.US,D,20250910,000000,7.9,8.22,7.6741,8.1,33030,0
+SST.US,D,20250911,000000,8.157,8.82,8,8.75,59003,0
+SST.US,D,20250912,000000,8.7,8.985,8.4059,8.92,51660,0
+SST.US,D,20250915,000000,8.94,9,8.5931,8.86,49942,0
+SST.US,D,20250916,000000,8.6931,8.964,8.3101,8.46,22632,0
+SST.US,D,20250917,000000,8.68,8.72,8.2093,8.36,27988,0
+SST.US,D,20250918,000000,8.68,9.27,8.5,8.83,54296,0
+SST.US,D,20250919,000000,8.62,8.725,8.27,8.41,45674,0
+SST.US,D,20250922,000000,8.46,8.79,8.295,8.66,27260,0
+SST.US,D,20250923,000000,8.67,9.0499,7.7,7.96,33723,0
+SST.US,D,20250924,000000,8.2,8.2,7.73,7.93,14107,0
+SST.US,D,20250925,000000,7.85,7.89,6.96,7.34,24274,0
+SST.US,D,20250926,000000,7.205,7.5567,7.1134,7.38,8314,0
+SST.US,D,20250929,000000,7.38,7.49,7.1545,7.31,13659,0
+SST.US,D,20250930,000000,7.2228,7.2274,6.94,7.04,18890,0
+SST.US,D,20251001,000000,7,7.1575,6.7,7.13,30666,0
+SST.US,D,20251002,000000,7.23,7.95,7.08,7.62,22211,0
+SST.US,D,20251003,000000,7.6739,9.3,7.48,7.95,78659,0
+SST.US,D,20251006,000000,7.99,8.39,7.711,8.02,26151,0
+SST.US,D,20251007,000000,7.8797,8.14,7.5,7.62,15295,0
+SST.US,D,20251008,000000,7.8333,8.13,7.65,7.89,13341,0
+SST.US,D,20251009,000000,7.6766,7.97,7.5801,7.86,6406,0
+SST.US,D,20251010,000000,7.6463,8.09,7.6,7.73,18539,0
+SST.US,D,20251013,000000,7.78,7.915,7.56,7.67,19625,0
+SST.US,D,20251014,000000,7.7192,8.19,7.49,7.94,17706,0
+SST.US,D,20251015,000000,7.68,8.1746,7.33,7.85,38308,0
+SST.US,D,20251016,000000,7.4139,7.94,7.13,7.13,45060,0
+SST.US,D,20251017,000000,7.2439,7.2439,6.71,6.83,13982,0
+SST.US,D,20251020,000000,6.8595,7.26,6.81,6.92,40486,0
+SST.US,D,20251021,000000,6.9101,6.99,6.73,6.87,18207,0
+SST.US,D,20251022,000000,6.95,7.0747,5.7,5.83,67138,0
+SST.US,D,20251023,000000,6.1536,6.2699,5.78,5.95,31607,0
+SST.US,D,20251024,000000,6.1,6.3478,5.9,6.16,8009,0
+SST.US,D,20251027,000000,6.32,6.6,6.055,6.18,25886,0
+SST.US,D,20251028,000000,6.1395,6.1395,5.75,5.79,10453,0
+SST.US,D,20251029,000000,5.79,5.8904,5.58,5.66,14597,0
+SST.US,D,20251030,000000,5.595,5.625,5.21,5.23,12407,0
+SST.US,D,20251031,000000,5.27,5.75,5.25,5.65,16607,0
+SST.US,D,20251103,000000,5.6451,5.81,5.47,5.77,6808,0
+SST.US,D,20251104,000000,5.745,5.85,5.54,5.69,4694,0
+SST.US,D,20251105,000000,5.7914,6.05,5.52,5.52,25791,0
+SST.US,D,20251106,000000,5.2,5.2,4.4,4.48,75370,0
+SST.US,D,20251107,000000,4.355,4.6834,4.35,4.65,21719,0
+SST.US,D,20251110,000000,4.68,4.95,4.36,4.41,17992,0
+SST.US,D,20251111,000000,4.41,4.6133,4.27,4.33,21725,0
+SST.US,D,20251112,000000,4.26,4.33,3.97,3.97,23378,0
+SST.US,D,20251113,000000,3.83,4.04,3.56,3.66,23647,0
+SST.US,D,20251114,000000,3.608,3.925,3.455,3.58,33677,0
+SST.US,D,20251117,000000,3.5883,3.82,3.49,3.56,23730,0
+SST.US,D,20251118,000000,3.805,3.97,3.42,3.85,17249,0
+SST.US,D,20251119,000000,3.92,4.334,3.42,3.42,31674,0
+SST.US,D,20251120,000000,3.575,3.585,3.42,3.43,25792,0
+SST.US,D,20251121,000000,3.45,3.6099,3.08,3.36,50704,0
+SST.US,D,20251124,000000,3.59,3.59,3.24,3.51,12907,0
+SST.US,D,20251125,000000,3.46,3.615,3.449,3.5,12600,0
+SST.US,D,20251126,000000,3.52,3.75,3.49,3.67,23096,0
+SST.US,D,20251128,000000,3.81,3.95,3.64,3.78,7715,0
+SST.US,D,20251201,000000,4.0099,4.0099,3.69,3.78,14118,0
+SST.US,D,20251202,000000,3.81,3.81,3.61,3.62,11701,0
+SST.US,D,20251203,000000,3.6491,4,3.54,3.88,32695,0
+SST.US,D,20251204,000000,3.99,4.2,3.83,3.92,13188,0
+SST.US,D,20251205,000000,4.26,4.28,3.96,4.12,37492,0
+SST.US,D,20251208,000000,4.14,5.25,4.12,4.36,131882,0
+SST.US,D,20251209,000000,4.5,4.5,4.1022,4.25,19894,0
+SST.US,D,20251210,000000,4.36,5,4.15,4.15,52676,0
+SST.US,D,20251211,000000,4.05,4.6899,4.05,4.23,62625,0
+SST.US,D,20251212,000000,4.1601,4.57,4.13,4.39,13668,0
+SST.US,D,20251215,000000,4.3494,4.37,4.15,4.15,12872,0
+SST.US,D,20251216,000000,4.2882,4.2882,4.07,4.18,10905,0
+SST.US,D,20251217,000000,4.29,4.29,4.1,4.19,33523,0
+SST.US,D,20251218,000000,4.3,4.61,4.1747,4.47,31512,0
+SST.US,D,20251219,000000,4.6322,4.6322,4.4001,4.5499,9470,0
+SST.US,D,20251222,000000,4.5,4.7699,4.4,4.5312,15681,0
+SST.US,D,20251223,000000,4.55,4.75,4.49,4.66,16068,0
+SST.US,D,20251224,000000,4.3601,4.635,4.3601,4.61,3275,0
+SST.US,D,20251226,000000,4.65,4.77,4.5401,4.61,10756,0
+SST.US,D,20251229,000000,4.65,4.655,4.22,4.3,16225,0
+SST.US,D,20251230,000000,4.29,4.41,4.1609,4.32,19216,0
+SST.US,D,20251231,000000,4.43,4.63,3.91,3.92,43331,0
+SST.US,D,20260102,000000,4,4.42,3.9201,4.28,12674,0
+SST.US,D,20260105,000000,4.37,4.57,4.16,4.16,21221,0
+SST.US,D,20260106,000000,4.3,4.73,4.2,4.58,31098,0
+SST.US,D,20260107,000000,4.47,4.6724,4.47,4.49,7943,0
+SST.US,D,20260108,000000,4.6131,4.7454,4.4546,4.63,6858,0
+SST.US,D,20260109,000000,4.675,4.72,4.53,4.54,8245,0
+SST.US,D,20260112,000000,4.575,4.575,4.3321,4.52,8974,0
+SST.US,D,20260113,000000,4.545,4.545,4.39,4.39,4821,0
+SST.US,D,20260114,000000,4.39,4.515,4.39,4.4,10189,0
+SST.US,D,20260115,000000,4.28,4.5603,4.28,4.44,5447,0
+SST.US,D,20260116,000000,4.32,4.53,4.02,4.22,23609,0
+SST.US,D,20260120,000000,4.19,4.31,4.09,4.12,6929,0
+SST.US,D,20260121,000000,4.32,4.51,4.13,4.18,9109,0
+SST.US,D,20260122,000000,4.435,4.56,4.34,4.4,3703,0
+SST.US,D,20260123,000000,4.34,4.5999,4.311,4.55,8046,0
+SST.US,D,20260126,000000,4.515,4.544,4.24,4.2899,8085,0
+SST.US,D,20260127,000000,4.18,4.3153,4.15,4.18,3470,0
+SST.US,D,20260128,000000,4.16,4.5,4.0901,4.1,3829,0
+SST.US,D,20260129,000000,4.09,4.2199,4.09,4.14,7172,0
+SST.US,D,20260130,000000,4.1,4.21,3.9,3.97,8397,0
+SST.US,D,20260202,000000,3.98,3.98,3.92,3.92,2235,0
+SST.US,D,20260203,000000,3.9252,4.2473,3.89,3.998,7980,0
+SST.US,D,20260204,000000,3.9064,4.07,3.87,4.01,5441,0
+SST.US,D,20260205,000000,3.95,3.95,3.74,3.888,6036,0
+SST.US,D,20260206,000000,3.705,3.8615,3.59,3.66,6567,0
+SST.US,D,20260209,000000,3.67,3.72,3.45,3.58,6787,0
+SST.US,D,20260210,000000,3.7099,3.7099,3.7099,3.7099,1346,0
+SST.US,D,20260211,000000,3.675,3.695,3.46,3.46,6647,0
+SST.US,D,20260212,000000,3.51,3.51,3.26,3.26,5219,0
+SST.US,D,20260213,000000,3.3999,3.4999,3.2659,3.32,5692,0
+SST.US,D,20260217,000000,3.33,3.3633,3.19,3.19,5954,0
+SST.US,D,20260218,000000,3.23,3.41,3.11,3.37,24322,0
diff --git a/daily/us/nyse stocks/2/sthh.us.txt b/daily/us/nyse stocks/2/sthh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..998c89402e0243dcfbb5721c1bea8bc87be4a485
--- /dev/null
+++ b/daily/us/nyse stocks/2/sthh.us.txt	
@@ -0,0 +1,162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STHH.US,D,20250613,000000,58.0322,58.72,58.0322,58.0322,371,0
+STHH.US,D,20250616,000000,58.88,58.8996,58.88,58.8996,103,0
+STHH.US,D,20250617,000000,57.88,57.88,57.6528,57.6528,113,0
+STHH.US,D,20250618,000000,58.18,58.18,58.0081,58.0081,206,0
+STHH.US,D,20250620,000000,58.2,58.2,57.0739,57.0739,501,0
+STHH.US,D,20250623,000000,57.5,57.7254,57.5,57.7254,204,0
+STHH.US,D,20250624,000000,59.18,59.7741,59.18,59.7741,225,0
+STHH.US,D,20250625,000000,58.81,59.0099,58.81,59.0099,234,0
+STHH.US,D,20250626,000000,59.28,59.28,59.14,59.2644,207,0
+STHH.US,D,20250627,000000,59.26,59.26,59.11,59.1947,201,0
+STHH.US,D,20250630,000000,59.61,59.61,59.5223,59.5223,204,0
+STHH.US,D,20250701,000000,58.96,58.96,58.8022,58.8022,112,0
+STHH.US,D,20250702,000000,61.83,61.97,61.83,61.9424,221,0
+STHH.US,D,20250703,000000,63.28,63.28,63.1384,63.1384,177,0
+STHH.US,D,20250708,000000,63.08,63.8649,63.08,63.8649,312,0
+STHH.US,D,20250709,000000,62.74,62.7522,62.7,62.7522,224,0
+STHH.US,D,20250711,000000,63.53,63.6189,63.53,63.6189,103,0
+STHH.US,D,20250714,000000,62.85,62.85,62.73,62.7887,311,0
+STHH.US,D,20250715,000000,63.09,63.09,62.6006,62.6006,222,0
+STHH.US,D,20250716,000000,62.52,63.0766,62.52,63.0766,108,0
+STHH.US,D,20250717,000000,63.69,63.7436,63.6899,63.7436,483,0
+STHH.US,D,20250718,000000,64.33,64.4495,64.15,64.4495,225,0
+STHH.US,D,20250721,000000,65.22,65.22,64.6553,64.6553,228,0
+STHH.US,D,20250722,000000,65,65.4929,65,65.4929,203,0
+STHH.US,D,20250723,000000,62.16,62.16,61.9968,61.9968,414,0
+STHH.US,D,20250724,000000,51.58,52.6606,51.3,52.6606,2623,0
+STHH.US,D,20250725,000000,51.85,51.85,51.16,51.7285,351,0
+STHH.US,D,20250728,000000,52.89,53.0258,52.83,53.0258,1574,0
+STHH.US,D,20250729,000000,53.53,53.53,53.0451,53.0451,102,0
+STHH.US,D,20250730,000000,53.21,53.21,52.5686,52.5686,213,0
+STHH.US,D,20250731,000000,51.85,52.06,51.4429,51.4429,431,0
+STHH.US,D,20250801,000000,50.13,50.54,50.13,50.1771,471,0
+STHH.US,D,20250804,000000,50.4,50.4,50.01,50.1368,2489,0
+STHH.US,D,20250805,000000,50.18,50.26,49.8746,49.8746,445,0
+STHH.US,D,20250806,000000,49.13,49.26,49.01,49.13,1205,0
+STHH.US,D,20250807,000000,49.33,49.33,49.08,49.1683,615,0
+STHH.US,D,20250808,000000,49.52,50.1,49.52,49.988,273,0
+STHH.US,D,20250812,000000,50.03,51.9023,50.03,51.9023,348,0
+STHH.US,D,20250813,000000,51.24,51.5534,51.24,51.5534,405,0
+STHH.US,D,20250814,000000,51.09,51.33,51.09,51.33,323,0
+STHH.US,D,20250815,000000,50.73,50.7664,50.73,50.7664,104,0
+STHH.US,D,20250818,000000,50.82,51.4216,50.82,51.4216,448,0
+STHH.US,D,20250819,000000,51.55,51.6701,51.3635,51.3635,402,0
+STHH.US,D,20250820,000000,51.13,51.6047,50.53,51.6047,402,0
+STHH.US,D,20250821,000000,51.7,51.7,51.46,51.5717,1023,0
+STHH.US,D,20250822,000000,52.56,54.2393,52.56,54.2393,923,0
+STHH.US,D,20250825,000000,54.16,54.4453,54.16,54.4453,443,0
+STHH.US,D,20250826,000000,54,54.29,53.8833,53.8833,203,0
+STHH.US,D,20250827,000000,53.65,54.0646,53.65,54.0646,265,0
+STHH.US,D,20250828,000000,55.34,55.34,54.64,54.6411,635,0
+STHH.US,D,20250829,000000,53.85,53.99,53.4119,53.4119,401,0
+STHH.US,D,20250902,000000,51.55,52.1935,51.55,52.1935,315,0
+STHH.US,D,20250903,000000,52.7,52.7,50.4,51.2061,721,0
+STHH.US,D,20250904,000000,50.53,52.5843,50.53,52.5843,304,0
+STHH.US,D,20250905,000000,53.01,53.27,52.9915,52.9915,204,0
+STHH.US,D,20250908,000000,52.77,52.77,52.394,52.394,333,0
+STHH.US,D,20250909,000000,51.59,51.59,51.3595,51.3595,302,0
+STHH.US,D,20250910,000000,51.86,51.86,51.1,51.1414,660,0
+STHH.US,D,20250911,000000,51.76,51.76,51.49,51.6531,405,0
+STHH.US,D,20250912,000000,51.4,51.43,51.2605,51.2605,200,0
+STHH.US,D,20250915,000000,53.3,53.3,53.0732,53.0732,202,0
+STHH.US,D,20250916,000000,52.84,53.2236,52.84,53.2236,104,0
+STHH.US,D,20250917,000000,53.18,53.3169,53.18,53.3169,101,0
+STHH.US,D,20250918,000000,55.5,55.7691,55.5,55.7691,350,0
+STHH.US,D,20250919,000000,54.35,54.8401,54.35,54.8401,147,0
+STHH.US,D,20250922,000000,55.55,56.27,55.55,56.0972,306,0
+STHH.US,D,20250923,000000,57,57.23,56.356,56.356,458,0
+STHH.US,D,20250924,000000,56.78,57.65,56.78,57.4519,631,0
+STHH.US,D,20250925,000000,56.3,56.4419,56.3,56.4419,108,0
+STHH.US,D,20250926,000000,54.82,55.5558,54.82,55.5558,247,0
+STHH.US,D,20250929,000000,55.68,55.88,55.656,55.656,519,0
+STHH.US,D,20250930,000000,55.5,55.9504,55.3,55.9504,205,0
+STHH.US,D,20251001,000000,56.04,56.1948,55.9,56.1948,410,0
+STHH.US,D,20251002,000000,57.69,57.6901,57.3467,57.3467,316,0
+STHH.US,D,20251003,000000,57.18,57.18,57.0467,57.0467,151,0
+STHH.US,D,20251006,000000,57.94,57.94,57.4757,57.4757,335,0
+STHH.US,D,20251007,000000,57.33,57.33,56.2072,56.2072,275,0
+STHH.US,D,20251008,000000,56.41,57.7628,56.41,57.7628,317,0
+STHH.US,D,20251009,000000,57.51,57.7134,57.4,57.7134,202,0
+STHH.US,D,20251010,000000,57.6,57.6,54.4663,54.4663,111,0
+STHH.US,D,20251013,000000,56.91,57.823,56.91,57.823,304,0
+STHH.US,D,20251015,000000,57.39,57.7766,57.16,57.7766,316,0
+STHH.US,D,20251016,000000,58.28,58.3156,58.28,58.3156,103,0
+STHH.US,D,20251017,000000,57.51,58.2783,57.51,58.2783,111,0
+STHH.US,D,20251020,000000,59.56,60.362,59.56,60.362,221,0
+STHH.US,D,20251021,000000,61.1,61.2564,61.1,61.2564,263,0
+STHH.US,D,20251022,000000,59.84,59.84,58.3091,58.3091,369,0
+STHH.US,D,20251023,000000,52.01,52.06,51.0101,51.0101,2400,0
+STHH.US,D,20251024,000000,51.14,51.14,50.0219,50.0219,273,0
+STHH.US,D,20251027,000000,50.425,51.0718,50.425,51.0718,454,0
+STHH.US,D,20251028,000000,50.64,50.64,50.5304,50.5304,201,0
+STHH.US,D,20251029,000000,50.83,50.83,49.6896,49.6896,1114,0
+STHH.US,D,20251030,000000,49.85,49.88,49.4789,49.4789,204,0
+STHH.US,D,20251031,000000,49.76,50.01,49.5998,49.5998,225,0
+STHH.US,D,20251103,000000,49.95,49.95,49.41,49.5641,404,0
+STHH.US,D,20251104,000000,48.83,48.83,47.76,47.79,1609,0
+STHH.US,D,20251105,000000,48.23,49.12,48.23,48.91,2156,0
+STHH.US,D,20251106,000000,48.67,48.67,47.9198,47.9198,325,0
+STHH.US,D,20251107,000000,47.25,47.64,47.25,47.64,1126,0
+STHH.US,D,20251110,000000,47.72,48.185,47.57,48.185,304,0
+STHH.US,D,20251111,000000,48.19,48.19,47.8668,47.8668,315,0
+STHH.US,D,20251112,000000,48.82,48.82,48.4607,48.4607,136,0
+STHH.US,D,20251113,000000,48.17,48.17,47.816,47.816,217,0
+STHH.US,D,20251114,000000,46.78,47.23,46.78,47.0391,644,0
+STHH.US,D,20251117,000000,46.75,46.75,46.0075,46.0075,217,0
+STHH.US,D,20251118,000000,44.87,45.3262,44.87,45.3262,235,0
+STHH.US,D,20251119,000000,45.38,45.5772,45.28,45.5772,201,0
+STHH.US,D,20251120,000000,43.56,44.68,43.2989,43.2989,330,0
+STHH.US,D,20251121,000000,45.17,45.17,44.791,44.791,205,0
+STHH.US,D,20251124,000000,44.65,45.1039,44.6499,45.1039,582,0
+STHH.US,D,20251125,000000,45.05,45.5837,45.05,45.5837,434,0
+STHH.US,D,20251126,000000,45.97,46.03,45.9567,45.9567,316,0
+STHH.US,D,20251128,000000,46.14,46.4369,46.14,46.4369,123,0
+STHH.US,D,20251201,000000,46.78,46.8482,46.75,46.8482,232,0
+STHH.US,D,20251203,000000,51,51.6617,51,51.6617,379,0
+STHH.US,D,20251204,000000,51.44,51.5303,51.44,51.5303,309,0
+STHH.US,D,20251208,000000,52.14,52.2,52.056,52.056,498,0
+STHH.US,D,20251209,000000,52.24,52.24,52.2082,52.2082,365,0
+STHH.US,D,20251210,000000,52.35,52.6779,52.2,52.6779,290,0
+STHH.US,D,20251211,000000,51.72,52.2662,51.72,52.2662,1276,0
+STHH.US,D,20251212,000000,52.47,52.47,51.8137,51.8137,207,0
+STHH.US,D,20251215,000000,52.69,52.7369,52.63,52.7369,212,0
+STHH.US,D,20251216,000000,51.76,51.76,51.607,51.607,191,0
+STHH.US,D,20251217,000000,52.02,52.02,50.7541,50.7541,254,0
+STHH.US,D,20251218,000000,51.36,51.36,51.2723,51.2723,256,0
+STHH.US,D,20251219,000000,52,52,51.46,51.46,346,0
+STHH.US,D,20251223,000000,51.8,51.8,51.5962,51.5962,132,0
+STHH.US,D,20251224,000000,51.7,51.7334,51.6,51.7334,217,0
+STHH.US,D,20251229,000000,52.05,52.05,51.6064,51.6064,344,0
+STHH.US,D,20251230,000000,52.01,52.25,51.8137,51.8137,210,0
+STHH.US,D,20251231,000000,51.98,51.98,51.4802,51.4802,282,0
+STHH.US,D,20260102,000000,54.84,54.9,54.3599,54.4603,5464,0
+STHH.US,D,20260105,000000,54.98,55.23,54.469,54.469,523,0
+STHH.US,D,20260106,000000,56.95,58.509,56.95,58.509,328,0
+STHH.US,D,20260107,000000,57.29,57.5519,57.145,57.5519,445,0
+STHH.US,D,20260108,000000,56.29,56.47,56.0065,56.0065,724,0
+STHH.US,D,20260109,000000,57.43,57.73,57.43,57.73,678,0
+STHH.US,D,20260112,000000,57.03,57.03,56.56,56.652,250,0
+STHH.US,D,20260113,000000,57.34,57.475,56.8772,56.8772,220,0
+STHH.US,D,20260114,000000,56.39,56.39,55.7733,55.7733,241,0
+STHH.US,D,20260116,000000,56.7,56.7,56.3593,56.3593,216,0
+STHH.US,D,20260120,000000,54.03,54.54,53.71,54.0278,1206,0
+STHH.US,D,20260121,000000,55.84,56.9142,55.01,56.9142,832,0
+STHH.US,D,20260122,000000,58.13,58.13,57.52,57.52,701,0
+STHH.US,D,20260123,000000,57.84,57.84,56.93,57.1582,263,0
+STHH.US,D,20260126,000000,56.25,56.25,55.99,56.0709,386,0
+STHH.US,D,20260127,000000,56.83,56.9,56.804,56.804,364,0
+STHH.US,D,20260128,000000,57.73,59.0861,57.73,59.0861,488,0
+STHH.US,D,20260129,000000,54.87,55.623,54.87,55.623,472,0
+STHH.US,D,20260130,000000,55.97,56.428,54.9184,54.9184,212,0
+STHH.US,D,20260202,000000,56.74,56.8405,56.7,56.8405,579,0
+STHH.US,D,20260203,000000,55.45,55.45,54.1,54.8933,560,0
+STHH.US,D,20260204,000000,56.9,58.4,56.55,57.9476,688,0
+STHH.US,D,20260205,000000,57.52,57.52,57.24,57.3461,385,0
+STHH.US,D,20260206,000000,58.03,58.9658,58.03,58.9658,544,0
+STHH.US,D,20260209,000000,63.11,64.2,62.86,63.7479,1467,0
+STHH.US,D,20260210,000000,65.16,66.3,64.88,65.5214,2565,0
+STHH.US,D,20260211,000000,66.73,68.6654,66.73,68.6654,483,0
+STHH.US,D,20260212,000000,68,68.248,66.1384,66.1384,282,0
+STHH.US,D,20260217,000000,64.5,65.36,63.75,65.3573,446,0
+STHH.US,D,20260218,000000,67.18,67.18,67.13,67.13,202,0
diff --git a/daily/us/nyse stocks/2/stla.us.txt b/daily/us/nyse stocks/2/stla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..758f1a47cddcc31d5bc39ae694989b91f42ff975
--- /dev/null
+++ b/daily/us/nyse stocks/2/stla.us.txt	
@@ -0,0 +1,3389 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STLA.US,D,20100617,000000,2.08412,2.08412,2.08412,2.08412,540.80528408478,0
+STLA.US,D,20100809,000000,2.42533,2.42533,2.42533,2.42533,1082.7760967991,0
+STLA.US,D,20100817,000000,2.32203,2.32203,2.32203,2.32203,540.80528408478,0
+STLA.US,D,20100818,000000,2.31474,2.31474,2.31474,2.31474,540.80528408478,0
+STLA.US,D,20100827,000000,2.21316,2.21316,2.21316,2.21316,540.80528408478,0
+STLA.US,D,20100920,000000,2.60423,2.60423,2.60423,2.60423,8133.0587766026,0
+STLA.US,D,20101008,000000,2.86797,2.86797,2.86797,2.86797,1082.7760967991,0
+STLA.US,D,20101012,000000,2.98611,2.98611,2.98611,2.98611,10303.273084719,0
+STLA.US,D,20101021,000000,3.15565,3.15565,3.15565,3.15565,1628.2434954018,0
+STLA.US,D,20101109,000000,3.38439,3.38439,3.38439,3.38439,27652.166734723,0
+STLA.US,D,20101110,000000,3.35118,3.35118,3.35118,3.35118,5425.5357702902,0
+STLA.US,D,20101115,000000,3.37152,3.37152,3.37152,3.37152,540.80528408478,0
+STLA.US,D,20101116,000000,3.36216,3.36216,3.24608,3.24608,2170.2143081161,0
+STLA.US,D,20101122,000000,3.49515,3.49515,3.40274,3.40274,32531.069577781,0
+STLA.US,D,20101123,000000,3.33282,3.33282,3.33282,3.33282,1628.2434954018,0
+STLA.US,D,20101208,000000,3.59631,3.59631,3.59631,3.59631,1082.7760967991,0
+STLA.US,D,20101213,000000,3.57786,3.60566,3.57786,3.57786,10844.078368804,0
+STLA.US,D,20101214,000000,3.57983,3.57983,3.57983,3.57983,2170.2143081161,0
+STLA.US,D,20101220,000000,3.52475,3.52475,3.52475,3.52475,216876.90526155,0
+STLA.US,D,20101221,000000,3.65173,3.65173,3.65173,3.65173,216876.90526155,0
+STLA.US,D,20101228,000000,3.71634,3.71634,3.71634,3.71634,2713.3506494599,0
+STLA.US,D,20101231,000000,3.78095,3.78095,3.78095,3.78095,1628.2434954018,0
+STLA.US,D,20110103,000000,3.50425,3.50425,3.48597,3.48597,1628.2434954018,0
+STLA.US,D,20110104,000000,3.72929,3.72929,3.66272,3.70716,19519.10795812,0
+STLA.US,D,20110105,000000,3.72552,3.72552,3.72552,3.72552,8947.7632886183,0
+STLA.US,D,20110106,000000,3.63328,3.65173,3.59631,3.59631,614031.95128995,0
+STLA.US,D,20110107,000000,3.63328,3.63328,3.58901,3.58901,7046.7860939151,0
+STLA.US,D,20110110,000000,3.65173,3.65173,3.63328,3.63328,15726.47779775,0
+STLA.US,D,20110111,000000,3.74766,3.7625,3.74766,3.7625,6505.9808098303,0
+STLA.US,D,20110112,000000,3.85482,3.85851,3.81046,3.81046,2170.2143081161,0
+STLA.US,D,20110113,000000,3.83998,3.85851,3.78095,3.85851,10303.273084719,0
+STLA.US,D,20110114,000000,3.94705,3.96558,3.94705,3.96558,6505.9808098303,0
+STLA.US,D,20110118,000000,3.88802,3.9286,3.88802,3.9286,4881.233900317,0
+STLA.US,D,20110119,000000,3.87327,3.87327,3.81046,3.81046,3796.1267462589,0
+STLA.US,D,20110120,000000,3.65173,3.65173,3.62574,3.62574,5691.2762978147,0
+STLA.US,D,20110124,000000,3.52286,3.58533,3.52286,3.54878,4334.6009730847,0
+STLA.US,D,20110125,000000,3.62222,3.62222,3.62222,3.62222,540.80528408478,0
+STLA.US,D,20110127,000000,3.74405,3.74405,3.74405,3.74405,813.53898338616,0
+STLA.US,D,20110131,000000,3.60738,3.60738,3.60738,3.60738,2983.7532915023,0
+STLA.US,D,20110201,000000,3.75512,3.75512,3.75512,3.75512,540.80528408478,0
+STLA.US,D,20110202,000000,3.63328,3.63328,3.63328,3.63328,540.80528408478,0
+STLA.US,D,20110203,000000,3.54878,3.61484,3.54878,3.61484,4334.6009730847,0
+STLA.US,D,20110204,000000,3.5082,3.55572,3.5082,3.5082,102470.94604777,0
+STLA.US,D,20110210,000000,3.54878,3.57786,3.54878,3.57786,1628.2434954018,0
+STLA.US,D,20110211,000000,3.57786,3.57786,3.55572,3.57786,1347346.4335795,0
+STLA.US,D,20110214,000000,3.57786,3.57786,3.50425,3.50425,1898.6461374442,0
+STLA.US,D,20110216,000000,3.54878,3.54878,3.54878,3.54878,8401.1303613861,0
+STLA.US,D,20110217,000000,3.63328,3.63328,3.63328,3.63328,1354.3442674709,0
+STLA.US,D,20110222,000000,3.33823,3.50425,3.33823,3.50425,79701.178741995,0
+STLA.US,D,20110223,000000,3.41939,3.41939,3.41939,3.41939,6776.3834518727,0
+STLA.US,D,20110228,000000,3.47842,3.47842,3.46753,3.46753,1898.6461374442,0
+STLA.US,D,20110302,000000,3.39357,3.39357,3.32724,3.32724,9218.1659306607,0
+STLA.US,D,20110303,000000,3.33823,3.33823,3.33463,3.33463,3796.1267462589,0
+STLA.US,D,20110311,000000,3.29396,3.29396,3.29396,3.29396,813.53898338616,0
+STLA.US,D,20110315,000000,2.99529,2.99529,2.99529,2.99529,271.56817067189,0
+STLA.US,D,20110316,000000,3.05801,3.09122,3.05801,3.09122,2439.451421529,0
+STLA.US,D,20110321,000000,3.12433,3.12433,3.12433,3.12433,1082.7760967991,0
+STLA.US,D,20110329,000000,3.35676,3.35676,3.35676,3.35676,7591.0879638884,0
+STLA.US,D,20110411,000000,3.45259,3.45259,3.43055,3.43055,7591.0879638884,0
+STLA.US,D,20110415,000000,3.46753,3.46753,3.46753,3.46753,813.53898338616,0
+STLA.US,D,20110418,000000,3.35676,3.35676,3.25346,3.25346,4334.6009730847,0
+STLA.US,D,20110425,000000,3.72552,3.72552,3.72552,3.72552,1354.3442674709,0
+STLA.US,D,20110428,000000,3.98403,3.98403,3.98403,3.98403,540.80528408478,0
+STLA.US,D,20110502,000000,4.05747,4.05747,4.05747,4.05747,271.56817067189,0
+STLA.US,D,20110504,000000,3.99887,3.99887,3.89171,3.89171,1628.2434954018,0
+STLA.US,D,20110511,000000,3.88433,3.88433,3.88433,3.88433,271.56817067189,0
+STLA.US,D,20110512,000000,3.74019,3.74019,3.68863,3.68863,15726.47779775,0
+STLA.US,D,20110513,000000,3.72552,3.72552,3.72552,3.72552,540.80528408478,0
+STLA.US,D,20110517,000000,3.57786,3.57786,3.57786,3.57786,813.53898338616,0
+STLA.US,D,20110520,000000,3.67018,3.67018,3.67018,3.67018,540.80528408478,0
+STLA.US,D,20110523,000000,3.4822,3.50425,3.42685,3.50425,4881.233900317,0
+STLA.US,D,20110525,000000,3.65173,3.65173,3.65173,3.65173,540.80528408478,0
+STLA.US,D,20110527,000000,3.83637,3.83637,3.83637,3.83637,813.53898338616,0
+STLA.US,D,20110531,000000,4.00985,4.00985,4.00985,4.00985,2713.3506494599,0
+STLA.US,D,20110601,000000,3.91015,3.91015,3.91015,3.91015,540.80528408478,0
+STLA.US,D,20110603,000000,4.02427,4.02427,4.02427,4.02427,813.53898338616,0
+STLA.US,D,20110607,000000,3.98403,3.98403,3.98403,3.98403,540.80528408478,0
+STLA.US,D,20110620,000000,3.61484,3.61484,3.61484,3.61484,813.53898338616,0
+STLA.US,D,20110622,000000,3.83637,3.83637,3.83637,3.83637,58557.323874361,0
+STLA.US,D,20110624,000000,3.67018,3.67018,3.67018,3.67018,1354.3442674709,0
+STLA.US,D,20110701,000000,3.99141,3.99141,3.99141,3.99141,1628.2434954018,0
+STLA.US,D,20110705,000000,4.14962,4.14962,4.14962,4.14962,271.56817067189,0
+STLA.US,D,20110706,000000,4.07583,4.07583,3.98403,3.98403,5964.009997116,0
+STLA.US,D,20110711,000000,3.55572,3.55572,3.55572,3.55572,1082.7760967991,0
+STLA.US,D,20110712,000000,3.61484,3.61484,3.61484,3.61484,1354.3442674709,0
+STLA.US,D,20110718,000000,3.59631,3.59631,3.59631,3.59631,540.80528408478,0
+STLA.US,D,20110719,000000,3.59631,3.59631,3.59631,3.59631,1628.2434954018,0
+STLA.US,D,20110722,000000,3.89909,3.89909,3.89909,3.89909,540.80528408478,0
+STLA.US,D,20110726,000000,3.8622,3.8622,3.8622,3.8622,1354.3442674709,0
+STLA.US,D,20110802,000000,3.28666,3.28666,3.28666,3.28666,5425.5357702902,0
+STLA.US,D,20110803,000000,3.26821,3.26821,3.11712,3.11712,3525.7241042165,0
+STLA.US,D,20110805,000000,3.02472,3.02472,3.02472,3.02472,1354.3442674709,0
+STLA.US,D,20110808,000000,2.6853,2.6853,2.6853,2.6853,813.53898338616,0
+STLA.US,D,20110809,000000,2.70753,2.74811,2.70753,2.74811,13556.263489634,0
+STLA.US,D,20110810,000000,2.56355,2.56355,2.50839,2.50839,8401.1303613861,0
+STLA.US,D,20110818,000000,2.37917,2.37917,2.31277,2.31277,5149.3054851004,0
+STLA.US,D,20110819,000000,2.24276,2.25005,2.24276,2.25005,14909.442228475,0
+STLA.US,D,20110822,000000,2.21316,2.21316,2.20218,2.20218,1082.7760967991,0
+STLA.US,D,20110823,000000,2.10994,2.10994,2.10994,2.10994,271.56817067189,0
+STLA.US,D,20110829,000000,2.25005,2.25005,2.25005,2.25005,1354.3442674709,0
+STLA.US,D,20110830,000000,2.20578,2.20578,2.20578,2.20578,45274.959612658,0
+STLA.US,D,20110831,000000,2.30539,2.30539,2.30539,2.30539,271.56817067189,0
+STLA.US,D,20110901,000000,2.21316,2.26858,2.21316,2.26858,9490.8996299621,0
+STLA.US,D,20110902,000000,2.16151,2.16151,2.10257,2.10257,2983.7532915023,0
+STLA.US,D,20110907,000000,2.06936,2.08412,2.06567,2.08412,4334.6009730847,0
+STLA.US,D,20110912,000000,1.89966,1.89966,1.86284,1.86284,5691.2762978147,0
+STLA.US,D,20110915,000000,2.09528,2.09528,2.09528,2.09528,813.53898338616,0
+STLA.US,D,20110919,000000,2.02878,2.0583,2.02878,2.0583,1898.6461374442,0
+STLA.US,D,20110920,000000,2.21316,2.21316,2.21316,2.21316,1354.3442674709,0
+STLA.US,D,20110921,000000,2.09149,2.09528,2.09149,2.09528,3252.9904049152,0
+STLA.US,D,20110927,000000,2.08412,2.08412,2.08412,2.08412,1082.7760967991,0
+STLA.US,D,20110928,000000,2.10257,2.10257,2.10257,2.10257,540.80528408478,0
+STLA.US,D,20110929,000000,2.13946,2.13946,2.13946,2.13946,1354.3442674709,0
+STLA.US,D,20110930,000000,2.03246,2.03246,2.03246,2.03246,540.80528408478,0
+STLA.US,D,20111004,000000,1.80004,1.80004,1.75217,1.75217,4067.6949169308,0
+STLA.US,D,20111007,000000,2.06567,2.06567,2.06567,2.06567,271.56817067189,0
+STLA.US,D,20111011,000000,2.21316,2.21316,2.21316,2.21316,540.80528408478,0
+STLA.US,D,20111012,000000,2.4346,2.4346,2.4346,2.4346,271.56817067189,0
+STLA.US,D,20111014,000000,2.52684,2.52684,2.52684,2.52684,2713.3506494599,0
+STLA.US,D,20111017,000000,2.47879,2.47879,2.47879,2.47879,271.56817067189,0
+STLA.US,D,20111018,000000,2.37557,2.37557,2.37557,2.37557,7861.4906059308,0
+STLA.US,D,20111020,000000,2.3682,2.3682,2.3682,2.3682,540.80528408478,0
+STLA.US,D,20111025,000000,2.47149,2.47149,2.47149,2.47149,271.56817067189,0
+STLA.US,D,20111027,000000,2.6817,2.70384,2.63743,2.63743,24128.773687766,0
+STLA.US,D,20111028,000000,2.53044,2.582,2.53044,2.582,2983.7532915023,0
+STLA.US,D,20111107,000000,2.17636,2.17636,2.17636,2.17636,3796.1267462589,0
+STLA.US,D,20111108,000000,2.21316,2.21316,2.21316,2.21316,4067.6949169308,0
+STLA.US,D,20111109,000000,2.08412,2.08781,2.08412,2.08781,1628.2434954018,0
+STLA.US,D,20111114,000000,2.08412,2.08412,2.08412,2.08412,271.56817067189,0
+STLA.US,D,20111115,000000,1.99918,1.99918,1.99918,1.99918,1628.2434954018,0
+STLA.US,D,20111118,000000,1.93655,1.93655,1.93655,1.93655,1354.3442674709,0
+STLA.US,D,20111121,000000,1.83694,1.83694,1.83694,1.83694,2713.3506494599,0
+STLA.US,D,20111123,000000,1.74479,1.74479,1.62304,1.65993,7861.4906059308,0
+STLA.US,D,20111201,000000,1.89966,1.89966,1.88867,1.88867,540.80528408478,0
+STLA.US,D,20111202,000000,1.89245,1.89245,1.89245,1.89245,1082.7760967991,0
+STLA.US,D,20111205,000000,1.93655,1.93655,1.93655,1.93655,540.80528408478,0
+STLA.US,D,20111207,000000,1.89245,1.89605,1.89245,1.89605,1898.6461374442,0
+STLA.US,D,20111208,000000,1.84063,1.84063,1.84063,1.84063,540.80528408478,0
+STLA.US,D,20111219,000000,1.65993,1.65993,1.65993,1.65993,271.56817067189,0
+STLA.US,D,20111220,000000,1.67461,1.67461,1.67461,1.67461,14365.140358502,0
+STLA.US,D,20111221,000000,1.70798,1.70798,1.70798,1.70798,11388.380238777,0
+STLA.US,D,20111223,000000,1.69674,1.73364,1.69674,1.73364,2713.3506494599,0
+STLA.US,D,20111227,000000,1.69674,1.69674,1.69674,1.69674,10844.078368804,0
+STLA.US,D,20111228,000000,1.71528,1.71528,1.71528,1.71528,1354.3442674709,0
+STLA.US,D,20111229,000000,1.69305,1.69305,1.66362,1.66362,2713.3506494599,0
+STLA.US,D,20120104,000000,1.77062,1.77062,1.77062,1.77062,540.80528408478,0
+STLA.US,D,20120109,000000,1.81489,1.81489,1.78528,1.78528,5425.5357702902,0
+STLA.US,D,20120111,000000,1.82973,1.82973,1.82973,1.82973,2713.3506494599,0
+STLA.US,D,20120112,000000,1.81489,1.81489,1.81489,1.81489,540.80528408478,0
+STLA.US,D,20120113,000000,1.8075,1.8075,1.8075,1.8075,2713.3506494599,0
+STLA.US,D,20120119,000000,2.02878,2.02878,2.02878,2.02878,540.80528408478,0
+STLA.US,D,20120123,000000,2.20218,2.20218,2.20218,2.20218,1898.6461374442,0
+STLA.US,D,20120126,000000,2.29432,2.29432,2.29432,2.29432,1354.3442674709,0
+STLA.US,D,20120127,000000,2.18733,2.18733,2.18733,2.18733,540.80528408478,0
+STLA.US,D,20120130,000000,2.13946,2.13946,2.13946,2.13946,407184.41988518,0
+STLA.US,D,20120201,000000,2.39393,2.39393,2.39393,2.39393,4334.6009730847,0
+STLA.US,D,20120203,000000,2.28703,2.28703,2.28703,2.28703,540.80528408478,0
+STLA.US,D,20120206,000000,2.21694,2.21694,2.21694,2.21694,1354.3442674709,0
+STLA.US,D,20120207,000000,2.20218,2.29432,2.20218,2.29432,50151.531398457,0
+STLA.US,D,20120208,000000,2.30539,2.30539,2.30539,2.30539,55302.002412187,0
+STLA.US,D,20120210,000000,2.27587,2.27587,2.27587,2.27587,8401.1303613861,0
+STLA.US,D,20120214,000000,2.21316,2.21316,2.21316,2.21316,5425.5357702902,0
+STLA.US,D,20120215,000000,2.23916,2.23916,2.23916,2.23916,813.53898338616,0
+STLA.US,D,20120216,000000,2.15413,2.15413,2.15413,2.15413,10844.078368804,0
+STLA.US,D,20120217,000000,2.31663,2.31663,2.31663,2.31663,73196.363460794,0
+STLA.US,D,20120223,000000,2.25752,2.25752,2.24276,2.24276,1628.2434954018,0
+STLA.US,D,20120227,000000,2.19102,2.19102,2.19102,2.19102,2713.3506494599,0
+STLA.US,D,20120229,000000,2.18373,2.18373,2.15808,2.15808,18434.000804062,0
+STLA.US,D,20120305,000000,2.28703,2.28703,2.28703,2.28703,540.80528408478,0
+STLA.US,D,20120306,000000,2.14315,2.14315,2.14315,2.14315,4067.6949169308,0
+STLA.US,D,20120308,000000,2.28703,2.28703,2.28703,2.28703,813.53898338616,0
+STLA.US,D,20120309,000000,2.25005,2.25005,2.21316,2.21316,540.80528408478,0
+STLA.US,D,20120312,000000,2.24653,2.26129,2.24653,2.24653,1898.6461374442,0
+STLA.US,D,20120320,000000,2.28703,2.28703,2.25005,2.25005,60996.77529589,0
+STLA.US,D,20120322,000000,2.18733,2.18733,2.15808,2.15808,276519.33628997,0
+STLA.US,D,20120326,000000,2.25005,2.27587,2.22431,2.25005,10573.675726761,0
+STLA.US,D,20120327,000000,2.31277,2.31277,2.27974,2.2981,84308.513414381,0
+STLA.US,D,20120330,000000,2.20955,2.20955,2.20955,2.20955,271.56817067189,0
+STLA.US,D,20120402,000000,2.08412,2.08412,2.08412,2.08412,2713.3506494599,0
+STLA.US,D,20120403,000000,2.09888,2.12839,2.09888,2.12839,1898.6461374442,0
+STLA.US,D,20120404,000000,2.03246,2.03246,2.03246,2.03246,540.80528408478,0
+STLA.US,D,20120405,000000,1.92548,1.92548,1.92548,1.92548,813.53898338616,0
+STLA.US,D,20120409,000000,2.01771,2.03246,2.01771,2.01771,597220.36633814,0
+STLA.US,D,20120411,000000,1.99918,1.99918,1.99918,1.99918,31989.098765067,0
+STLA.US,D,20120412,000000,1.99566,1.99566,1.99566,1.99566,1354.3442674709,0
+STLA.US,D,20120413,000000,1.99566,1.99566,1.93303,1.94393,10573.675726761,0
+STLA.US,D,20120416,000000,1.955,1.96237,1.955,1.96237,3252.9904049152,0
+STLA.US,D,20120418,000000,1.95877,1.95877,1.95877,1.95877,540.80528408478,0
+STLA.US,D,20120423,000000,1.75217,1.77062,1.75217,1.75946,155066.59098228,0
+STLA.US,D,20120424,000000,1.84063,1.84063,1.78906,1.78906,4067.6949169308,0
+STLA.US,D,20120426,000000,1.8075,1.8075,1.8075,1.8075,540.80528408478,0
+STLA.US,D,20120427,000000,1.82973,1.88121,1.82973,1.88121,4334.6009730847,0
+STLA.US,D,20120501,000000,1.80004,1.82595,1.80004,1.82595,14094.73771646,0
+STLA.US,D,20120502,000000,1.75217,1.75217,1.74101,1.74101,1082.7760967991,0
+STLA.US,D,20120504,000000,1.65993,1.65993,1.65993,1.65993,813.53898338616,0
+STLA.US,D,20120507,000000,1.66362,1.72634,1.66362,1.72634,6505.9808098303,0
+STLA.US,D,20120508,000000,1.66731,1.66731,1.58975,1.58975,3525.7241042165,0
+STLA.US,D,20120509,000000,1.60459,1.6378,1.58254,1.6378,7591.0879638884,0
+STLA.US,D,20120511,000000,1.71528,1.73733,1.71528,1.73364,8675.0295893169,0
+STLA.US,D,20120514,000000,1.6414,1.65256,1.6414,1.65256,4608.5002010156,0
+STLA.US,D,20120515,000000,1.63411,1.63411,1.63411,1.63411,2713.3506494599,0
+STLA.US,D,20120516,000000,1.62304,1.62304,1.57148,1.57148,14640.205115062,0
+STLA.US,D,20120521,000000,1.6414,1.68944,1.6414,1.65625,4067.6949169308,0
+STLA.US,D,20120522,000000,1.82226,1.82226,1.82226,1.82226,540.80528408478,0
+STLA.US,D,20120529,000000,1.8444,1.8444,1.8444,1.8444,1082.7760967991,0
+STLA.US,D,20120530,000000,1.82973,1.82973,1.82973,1.82973,540.80528408478,0
+STLA.US,D,20120608,000000,1.72634,1.72634,1.72634,1.72634,30365.517384183,0
+STLA.US,D,20120611,000000,1.72265,1.72265,1.72265,1.72265,813.53898338616,0
+STLA.US,D,20120613,000000,1.5677,1.61935,1.5677,1.61566,63437.392246049,0
+STLA.US,D,20120614,000000,1.60459,1.60459,1.60459,1.60459,13556.263489634,0
+STLA.US,D,20120618,000000,1.69305,1.69305,1.68944,1.68944,78618.402645196,0
+STLA.US,D,20120619,000000,1.72634,1.72634,1.72634,1.72634,813.53898338616,0
+STLA.US,D,20120625,000000,1.77062,1.77062,1.77062,1.77062,1898.6461374442,0
+STLA.US,D,20120626,000000,1.68944,1.68944,1.67461,1.67461,21686.991208978,0
+STLA.US,D,20120628,000000,1.7042,1.72265,1.7042,1.72265,23587.968403681,0
+STLA.US,D,20120629,000000,1.85916,1.86284,1.85187,1.85187,28464.54018948,0
+STLA.US,D,20120702,000000,1.84809,1.84809,1.81849,1.81849,14365.140358502,0
+STLA.US,D,20120703,000000,1.9145,1.9181,1.9145,1.9181,48797.187130986,0
+STLA.US,D,20120705,000000,1.94024,1.97361,1.90334,1.97361,33886.579373882,0
+STLA.US,D,20120706,000000,1.85539,1.85539,1.8444,1.8444,21686.991208978,0
+STLA.US,D,20120709,000000,1.8444,1.8444,1.8444,1.8444,271.56817067189,0
+STLA.US,D,20120710,000000,1.9145,1.9145,1.88121,1.88121,59641.26549979,0
+STLA.US,D,20120711,000000,1.85916,1.86284,1.85916,1.86284,35239.758112723,0
+STLA.US,D,20120712,000000,1.86284,1.86284,1.86284,1.86284,21686.991208978,0
+STLA.US,D,20120716,000000,1.84063,1.84063,1.84063,1.84063,5425.5357702902,0
+STLA.US,D,20120718,000000,1.82595,1.82595,1.82595,1.82595,135547.48302416,0
+STLA.US,D,20120719,000000,1.8849,1.8849,1.8849,1.8849,271.56817067189,0
+STLA.US,D,20120720,000000,1.83694,1.83694,1.83694,1.83694,18975.971616777,0
+STLA.US,D,20120723,000000,1.71528,1.71528,1.71528,1.71528,21686.991208978,0
+STLA.US,D,20120731,000000,1.78906,1.88867,1.78906,1.88867,3252.9904049152,0
+STLA.US,D,20120801,000000,1.83694,1.83694,1.83694,1.83694,271.56817067189,0
+STLA.US,D,20120810,000000,1.87031,1.87031,1.87031,1.87031,540.80528408478,0
+STLA.US,D,20120904,000000,1.93655,1.93655,1.93655,1.93655,2713.3506494599,0
+STLA.US,D,20120905,000000,1.9882,1.9882,1.95877,1.95877,1354.3442674709,0
+STLA.US,D,20120910,000000,2.18004,2.21316,2.10257,2.10257,29005.345473565,0
+STLA.US,D,20120918,000000,2.18733,2.18733,2.18733,2.18733,8133.0587766026,0
+STLA.US,D,20120919,000000,2.22071,2.22071,2.22071,2.22071,5425.5357702902,0
+STLA.US,D,20120920,000000,2.15052,2.15052,2.15052,2.15052,5425.5357702902,0
+STLA.US,D,20120921,000000,2.15808,2.15808,2.15808,2.15808,2713.3506494599,0
+STLA.US,D,20120925,000000,2.14315,2.14315,2.14315,2.14315,5425.5357702902,0
+STLA.US,D,20120926,000000,2.08412,2.08412,2.08412,2.08412,271.56817067189,0
+STLA.US,D,20121002,000000,2.04722,2.04722,2.04722,2.04722,27921.403848136,0
+STLA.US,D,20121008,000000,2.04722,2.04722,2.04722,2.04722,1354.3442674709,0
+STLA.US,D,20121011,000000,2.08412,2.08412,2.08412,2.08412,813.53898338616,0
+STLA.US,D,20121024,000000,2.00664,2.00664,2.00664,2.00664,1354.3442674709,0
+STLA.US,D,20121026,000000,1.95877,1.95877,1.95877,1.95877,540.80528408478,0
+STLA.US,D,20121031,000000,1.82595,1.82595,1.81489,1.81489,4881.233900317,0
+STLA.US,D,20121101,000000,1.78906,1.78906,1.78906,1.78906,31719.861651654,0
+STLA.US,D,20121102,000000,1.74847,1.74847,1.74847,1.74847,1354.3442674709,0
+STLA.US,D,20121105,000000,1.72634,1.72634,1.72634,1.72634,78618.402645196,0
+STLA.US,D,20121106,000000,1.77062,1.77062,1.77062,1.77062,135547.48302416,0
+STLA.US,D,20121107,000000,1.71528,1.71528,1.71528,1.71528,813.53898338616,0
+STLA.US,D,20121109,000000,1.62304,1.64526,1.62304,1.64526,407996.79333994,0
+STLA.US,D,20121116,000000,1.58624,1.58624,1.58624,1.58624,1082.7760967991,0
+STLA.US,D,20121127,000000,1.62682,1.62682,1.62682,1.62682,1354.3442674709,0
+STLA.US,D,20121205,000000,1.71528,1.71528,1.71528,1.71528,5425.5357702902,0
+STLA.US,D,20121206,000000,1.65993,1.65993,1.65993,1.65993,2983.7532915023,0
+STLA.US,D,20121207,000000,1.65993,1.65993,1.65993,1.65993,6776.3834518727,0
+STLA.US,D,20121210,000000,1.66731,1.66731,1.66731,1.66731,271.56817067189,0
+STLA.US,D,20121217,000000,1.77062,1.77062,1.77062,1.77062,6776.3834518727,0
+STLA.US,D,20121218,000000,1.84063,1.84063,1.84063,1.84063,136901.82729163,0
+STLA.US,D,20121219,000000,1.86284,1.86284,1.86284,1.86284,540.80528408478,0
+STLA.US,D,20121228,000000,1.86284,1.88121,1.86284,1.88121,82956.500204169,0
+STLA.US,D,20121231,000000,1.86284,1.86284,1.86284,1.86284,1354.3442674709,0
+STLA.US,D,20130104,000000,1.9477,1.9477,1.9477,1.9477,206031.66136412,0
+STLA.US,D,20130107,000000,1.955,1.955,1.955,1.955,540.80528408478,0
+STLA.US,D,20130111,000000,2.01041,2.01041,2.01041,2.01041,540.80528408478,0
+STLA.US,D,20130114,000000,2.09528,2.13946,2.09528,2.13946,4608.5002010156,0
+STLA.US,D,20130115,000000,2.15052,2.15052,2.15052,2.15052,163740.45504296,0
+STLA.US,D,20130124,000000,2.24653,2.24653,2.24653,2.24653,2713.3506494599,0
+STLA.US,D,20130125,000000,2.29072,2.29072,2.29072,2.29072,28464.54018948,0
+STLA.US,D,20130128,000000,2.39033,2.39033,2.3349,2.34246,3796.1267462589,0
+STLA.US,D,20130129,000000,2.36451,2.36451,2.36451,2.36451,8401.1303613861,0
+STLA.US,D,20130130,000000,2.28703,2.28703,2.26858,2.26858,1082.7760967991,0
+STLA.US,D,20130201,000000,2.25005,2.32024,2.25005,2.28703,12743.890034877,0
+STLA.US,D,20130204,000000,2.16889,2.16889,2.12093,2.12093,5425.5357702902,0
+STLA.US,D,20130205,000000,2.11363,2.13946,2.11363,2.13946,30634.754497596,0
+STLA.US,D,20130206,000000,2.08412,2.10994,2.08412,2.10994,16266.117553205,0
+STLA.US,D,20130207,000000,2.21694,2.21694,2.16151,2.16151,14094.73771646,0
+STLA.US,D,20130211,000000,2.19479,2.22071,2.19479,2.22071,1898.6461374442,0
+STLA.US,D,20130213,000000,2.25005,2.25005,2.25005,2.25005,2713.3506494599,0
+STLA.US,D,20130214,000000,2.17636,2.17636,2.17636,2.17636,540.80528408478,0
+STLA.US,D,20130220,000000,2.13576,2.13576,2.13576,2.13576,2713.3506494599,0
+STLA.US,D,20130226,000000,1.955,1.955,1.955,1.955,271.56817067189,0
+STLA.US,D,20130227,000000,1.95877,1.95877,1.95877,1.95877,2713.3506494599,0
+STLA.US,D,20130228,000000,1.9477,1.9477,1.9477,1.9477,813.53898338616,0
+STLA.US,D,20130304,000000,1.86284,1.86284,1.86284,1.86284,13556.263489634,0
+STLA.US,D,20130305,000000,2.01041,2.01041,2.01041,2.01041,1628.2434954018,0
+STLA.US,D,20130306,000000,1.99918,1.99918,1.99918,1.99918,1354.3442674709,0
+STLA.US,D,20130308,000000,2.10257,2.10257,2.10257,2.10257,1082.7760967991,0
+STLA.US,D,20130311,000000,2.17257,2.17257,2.17257,2.17257,271.56817067189,0
+STLA.US,D,20130312,000000,2.13946,2.13946,2.13576,2.13576,7046.7860939151,0
+STLA.US,D,20130313,000000,2.12093,2.12093,2.12093,2.12093,7046.7860939151,0
+STLA.US,D,20130315,000000,2.12839,2.12839,2.12839,2.12839,540.80528408478,0
+STLA.US,D,20130318,000000,2.12093,2.12093,2.12093,2.12093,813.53898338616,0
+STLA.US,D,20130328,000000,1.955,1.955,1.955,1.955,271.56817067189,0
+STLA.US,D,20130403,000000,1.95138,1.95138,1.95138,1.95138,10844.078368804,0
+STLA.US,D,20130408,000000,1.9181,1.9181,1.88867,1.88867,53674.924445415,0
+STLA.US,D,20130409,000000,1.92917,1.92917,1.92917,1.92917,1354.3442674709,0
+STLA.US,D,20130410,000000,2.0583,2.0583,2.0583,2.0583,2713.3506494599,0
+STLA.US,D,20130412,000000,2.06567,2.06567,2.0583,2.0583,1898.6461374442,0
+STLA.US,D,20130422,000000,2.0214,2.03625,2.0214,2.02878,8401.1303613861,0
+STLA.US,D,20130424,000000,2.20218,2.24276,2.20218,2.24276,21686.991208978,0
+STLA.US,D,20130425,000000,2.33138,2.34246,2.33138,2.34246,27921.403848136,0
+STLA.US,D,20130502,000000,2.15808,2.15808,2.15808,2.15808,540.80528408478,0
+STLA.US,D,20130509,000000,2.27974,2.27974,2.27974,2.27974,2713.3506494599,0
+STLA.US,D,20130522,000000,2.59685,2.59685,2.54528,2.54528,11388.380238777,0
+STLA.US,D,20130523,000000,2.45305,2.47149,2.45305,2.47149,1354.3442674709,0
+STLA.US,D,20130528,000000,2.811,2.811,2.77762,2.77762,2713.3506494599,0
+STLA.US,D,20130529,000000,2.72966,2.72966,2.72966,2.72966,8133.0587766026,0
+STLA.US,D,20130530,000000,2.83665,2.83665,2.83665,2.83665,271.56817067189,0
+STLA.US,D,20130531,000000,2.92142,2.93258,2.92142,2.93258,10303.273084719,0
+STLA.US,D,20130603,000000,2.98783,2.98783,2.98783,2.98783,11114.481010846,0
+STLA.US,D,20130604,000000,3.00627,3.02472,3.00627,3.02472,1628.2434954018,0
+STLA.US,D,20130605,000000,3.00627,3.00627,3.00627,3.00627,271.56817067189,0
+STLA.US,D,20130606,000000,2.84034,2.84034,2.84034,2.84034,8133.0587766026,0
+STLA.US,D,20130610,000000,2.79967,2.79967,2.79967,2.79967,2713.3506494599,0
+STLA.US,D,20130613,000000,2.75549,2.75549,2.75549,2.75549,1354.3442674709,0
+STLA.US,D,20130614,000000,2.72966,2.72966,2.72966,2.72966,1354.3442674709,0
+STLA.US,D,20130619,000000,2.72966,2.72966,2.72966,2.72966,540.80528408478,0
+STLA.US,D,20130708,000000,2.61898,2.61898,2.61898,2.61898,14909.442228475,0
+STLA.US,D,20130709,000000,2.65587,2.65587,2.63382,2.63382,61810.314279276,0
+STLA.US,D,20130710,000000,2.71859,2.79238,2.71859,2.79238,1898.6461374442,0
+STLA.US,D,20130711,000000,2.77025,2.77025,2.77025,2.77025,2713.3506494599,0
+STLA.US,D,20130715,000000,2.84034,2.84772,2.09888,2.84772,4334.6009730847,0
+STLA.US,D,20130716,000000,2.84034,2.84034,2.84034,2.84034,10844.078368804,0
+STLA.US,D,20130722,000000,2.85879,2.85879,2.85879,2.85879,540.80528408478,0
+STLA.US,D,20130724,000000,3.01743,3.01743,3.01743,3.01743,2170.2143081161,0
+STLA.US,D,20130730,000000,2.96939,2.96939,2.96939,2.96939,5425.5357702902,0
+STLA.US,D,20130805,000000,2.9656,2.9656,2.9656,2.9656,813.53898338616,0
+STLA.US,D,20130807,000000,2.95094,2.95094,2.95094,2.95094,1354.3442674709,0
+STLA.US,D,20130812,000000,3.03956,3.03956,3.03956,3.03956,271.56817067189,0
+STLA.US,D,20130815,000000,3.08375,3.08375,3.08375,3.08375,540.80528408478,0
+STLA.US,D,20130820,000000,3.02472,3.02472,3.02472,3.02472,2713.3506494599,0
+STLA.US,D,20130828,000000,2.77025,2.77025,2.77025,2.77025,5425.5357702902,0
+STLA.US,D,20130909,000000,3.01366,3.01366,2.82928,2.82928,2983.7532915023,0
+STLA.US,D,20130910,000000,2.98783,2.98783,2.96939,2.96939,1898.6461374442,0
+STLA.US,D,20130911,000000,3.00627,3.00627,3.00627,3.00627,271.56817067189,0
+STLA.US,D,20130912,000000,3.04695,3.04695,3.04695,3.04695,54220.391844018,0
+STLA.US,D,20130913,000000,3.04317,3.04317,3.04317,3.04317,540.80528408478,0
+STLA.US,D,20130918,000000,3.04317,3.04317,3.04317,3.04317,5425.5357702902,0
+STLA.US,D,20130919,000000,3.09868,3.09868,3.09868,3.09868,1354.3442674709,0
+STLA.US,D,20130920,000000,3.07654,3.09868,3.07654,3.09868,1898.6461374442,0
+STLA.US,D,20130926,000000,2.99529,2.99529,2.99529,2.99529,813.53898338616,0
+STLA.US,D,20130927,000000,3.00258,3.00258,2.97307,2.97307,7591.0879638884,0
+STLA.US,D,20131004,000000,3.05432,3.08014,3.05432,3.08014,5964.009997116,0
+STLA.US,D,20131007,000000,3.11712,3.1723,3.11712,3.1723,1082.7760967991,0
+STLA.US,D,20131009,000000,3.12802,3.12802,3.10588,3.12802,2526609.6524425,0
+STLA.US,D,20131010,000000,3.19074,3.19074,3.19074,3.19074,271.56817067189,0
+STLA.US,D,20131017,000000,3.06161,3.06161,3.06161,3.06161,813.53898338616,0
+STLA.US,D,20131021,000000,3.00997,3.00997,3.00997,3.00997,1354.3442674709,0
+STLA.US,D,20131022,000000,3.13909,3.13909,3.13909,3.13909,5425.5357702902,0
+STLA.US,D,20131024,000000,3.09868,3.09868,3.09868,3.09868,540.80528408478,0
+STLA.US,D,20131025,000000,3.069,3.069,3.06161,3.06161,813.53898338616,0
+STLA.US,D,20131028,000000,2.92142,2.92142,2.92142,2.92142,813.53898338616,0
+STLA.US,D,20131031,000000,2.85879,2.85879,2.85879,2.85879,271.56817067189,0
+STLA.US,D,20131101,000000,2.80345,2.80345,2.80345,2.80345,2713.3506494599,0
+STLA.US,D,20131104,000000,2.85879,2.85879,2.85879,2.85879,540.80528408478,0
+STLA.US,D,20131105,000000,2.83296,2.83296,2.78861,2.78861,813.53898338616,0
+STLA.US,D,20131125,000000,2.94355,2.94355,2.89928,2.89928,15726.47779775,0
+STLA.US,D,20131126,000000,2.84034,2.84034,2.84034,2.84034,540.80528408478,0
+STLA.US,D,20131203,000000,2.811,2.81812,2.76664,2.76664,6234.4126391584,0
+STLA.US,D,20131204,000000,2.80345,2.87715,2.80345,2.84772,407728.72175515,0
+STLA.US,D,20131205,000000,2.76664,2.76664,2.72966,2.76286,414774.34232044,0
+STLA.US,D,20131206,000000,2.74082,2.76664,2.74082,2.76664,11114.481010846,0
+STLA.US,D,20131209,000000,2.76664,2.76664,2.72228,2.72228,1898.6461374442,0
+STLA.US,D,20131211,000000,2.72228,2.74082,2.72228,2.74082,3525.7241042165,0
+STLA.US,D,20131212,000000,2.6817,2.6817,2.6817,2.6817,271.56817067189,0
+STLA.US,D,20131213,000000,2.65587,2.65587,2.65587,2.65587,6776.3834518727,0
+STLA.US,D,20131216,000000,2.72228,2.72228,2.72228,2.72228,1082.7760967991,0
+STLA.US,D,20131217,000000,2.77762,2.77762,2.77762,2.77762,271.56817067189,0
+STLA.US,D,20131220,000000,2.85141,2.85141,2.84034,2.84034,2170.2143081161,0
+STLA.US,D,20131224,000000,2.93626,2.93626,2.93626,2.93626,2713.3506494599,0
+STLA.US,D,20131227,000000,2.98045,2.99529,2.98045,2.99529,1898.6461374442,0
+STLA.US,D,20140102,000000,3.46753,3.5082,3.42685,3.50425,99491.854870787,0
+STLA.US,D,20140103,000000,3.47842,3.47842,3.36036,3.44899,24669.57897185,0
+STLA.US,D,20140106,000000,3.43055,3.45259,3.43055,3.43055,16808.08836592,0
+STLA.US,D,20140107,000000,3.39734,3.39734,3.34929,3.35676,1245680.8678147,0
+STLA.US,D,20140108,000000,3.34929,3.34929,3.28306,3.28666,34427.384657966,0
+STLA.US,D,20140109,000000,3.36782,3.4121,3.36036,3.4121,178110.25751598,0
+STLA.US,D,20140110,000000,3.39357,3.39357,3.38636,3.38636,3525.7241042165,0
+STLA.US,D,20140113,000000,3.4121,3.44899,3.4121,3.43055,31174.394253051,0
+STLA.US,D,20140114,000000,3.41939,3.46753,3.41939,3.46753,8675.0295893169,0
+STLA.US,D,20140115,000000,3.47842,3.53025,3.47842,3.53025,40934.530996426,0
+STLA.US,D,20140117,000000,3.74405,3.74405,3.70716,3.70716,2170.2143081161,0
+STLA.US,D,20140121,000000,3.74405,3.7625,3.70716,3.7625,8133.0587766026,0
+STLA.US,D,20140123,000000,3.82522,3.8658,3.82522,3.83998,20330.315884248,0
+STLA.US,D,20140124,000000,3.68494,3.75151,3.68494,3.71814,1354.3442674709,0
+STLA.US,D,20140127,000000,3.81793,3.82522,3.78455,3.81046,24128.773687766,0
+STLA.US,D,20140128,000000,3.79939,3.803,3.79939,3.79939,2439.451421529,0
+STLA.US,D,20140129,000000,3.61484,3.74019,3.5595,3.74019,218232.41505765,0
+STLA.US,D,20140131,000000,3.66272,3.70339,3.63697,3.69249,2983.7532915023,0
+STLA.US,D,20140203,000000,3.64067,3.64067,3.59631,3.59631,2170.2143081161,0
+STLA.US,D,20140205,000000,3.59262,3.59262,3.59262,3.59262,1354.3442674709,0
+STLA.US,D,20140206,000000,3.65173,3.65173,3.65173,3.65173,813.53898338616,0
+STLA.US,D,20140207,000000,3.70339,3.70339,3.70339,3.70339,7591.0879638884,0
+STLA.US,D,20140210,000000,3.66649,3.67018,3.66649,3.67018,7318.354264587,0
+STLA.US,D,20140211,000000,3.65173,3.65173,3.65173,3.65173,540.80528408478,0
+STLA.US,D,20140212,000000,3.67018,3.67018,3.67018,3.67018,5425.5357702902,0
+STLA.US,D,20140218,000000,3.78455,3.78455,3.78455,3.78455,3252.9904049152,0
+STLA.US,D,20140220,000000,3.78824,3.87327,3.7625,3.87327,9490.8996299621,0
+STLA.US,D,20140221,000000,3.88064,3.88802,3.88064,3.88802,4881.233900317,0
+STLA.US,D,20140224,000000,3.8622,3.8622,3.8622,3.8622,271.56817067189,0
+STLA.US,D,20140225,000000,3.85482,3.85482,3.85482,3.85482,271.56817067189,0
+STLA.US,D,20140226,000000,3.90278,3.92491,3.87327,3.92491,4881.233900317,0
+STLA.US,D,20140227,000000,3.83998,3.89171,3.83998,3.88802,139342.44424179,0
+STLA.US,D,20140228,000000,3.82882,3.91015,3.82882,3.91015,174584.53341177,0
+STLA.US,D,20140303,000000,3.82522,3.82522,3.78824,3.78824,2983.7532915023,0
+STLA.US,D,20140304,000000,3.91015,3.91015,3.90278,3.90278,2170.2143081161,0
+STLA.US,D,20140305,000000,4.05747,4.05747,4.05747,4.05747,540.80528408478,0
+STLA.US,D,20140306,000000,4.20145,4.20145,4.20145,4.20145,540.80528408478,0
+STLA.US,D,20140307,000000,4.1165,4.1165,4.1165,4.1165,540.80528408478,0
+STLA.US,D,20140310,000000,4.1165,4.1165,4.11273,4.11273,1628.2434954018,0
+STLA.US,D,20140311,000000,4.06486,4.06486,4.01363,4.02427,5149.3054851004,0
+STLA.US,D,20140312,000000,3.98403,3.98403,3.98403,3.98403,271.56817067189,0
+STLA.US,D,20140313,000000,4.09805,4.09805,4.0537,4.0537,351340.44666028,0
+STLA.US,D,20140314,000000,4.00239,4.00239,3.94705,3.94705,2439.451421529,0
+STLA.US,D,20140317,000000,4.0537,4.13872,4.0537,4.13872,2170.2143081161,0
+STLA.US,D,20140318,000000,4.13872,4.13872,4.13872,4.13872,813.53898338616,0
+STLA.US,D,20140320,000000,4.00985,4.06116,4.00985,4.06116,9218.1659306607,0
+STLA.US,D,20140321,000000,4.07583,4.07583,4.05747,4.07583,4334.6009730847,0
+STLA.US,D,20140324,000000,4.05747,4.05747,4.05747,4.05747,540.80528408478,0
+STLA.US,D,20140325,000000,4.04271,4.04271,3.98771,3.98771,27380.598564051,0
+STLA.US,D,20140327,000000,4.05747,4.05747,4.05747,4.05747,813.53898338616,0
+STLA.US,D,20140328,000000,4.15708,4.16815,4.15708,4.16815,56116.706924203,0
+STLA.US,D,20140331,000000,4.27531,4.31581,4.27531,4.30114,6505.9808098303,0
+STLA.US,D,20140401,000000,4.46356,4.46356,4.45987,4.45987,2713.3506494599,0
+STLA.US,D,20140402,000000,4.38599,4.38599,4.35647,4.35647,2983.7532915023,0
+STLA.US,D,20140403,000000,4.38599,4.38599,4.38599,4.38599,1082.7760967991,0
+STLA.US,D,20140407,000000,4.45987,4.45987,4.41173,4.41173,2713.3506494599,0
+STLA.US,D,20140408,000000,4.42666,4.42666,4.42666,4.42666,271.56817067189,0
+STLA.US,D,20140409,000000,4.55176,4.55176,4.51126,4.5406,51509.372251817,0
+STLA.US,D,20140411,000000,4.42666,4.42666,4.42666,4.42666,271.56817067189,0
+STLA.US,D,20140414,000000,4.42666,4.46733,4.42666,4.46733,2170.2143081161,0
+STLA.US,D,20140415,000000,4.33065,4.33065,4.24949,4.24949,149374.14915583,0
+STLA.US,D,20140416,000000,4.38599,4.38599,4.38599,4.38599,540.80528408478,0
+STLA.US,D,20140417,000000,4.44511,4.44511,4.44511,4.44511,540.80528408478,0
+STLA.US,D,20140421,000000,4.49994,4.49994,4.49994,4.49994,2713.3506494599,0
+STLA.US,D,20140424,000000,4.55553,4.55553,4.49676,4.49676,5964.009997116,0
+STLA.US,D,20140425,000000,4.38977,4.38977,4.38977,4.38977,1082.7760967991,0
+STLA.US,D,20140428,000000,4.35647,4.35647,4.35647,4.35647,4608.5002010156,0
+STLA.US,D,20140429,000000,4.47453,4.47453,4.47453,4.47453,271.56817067189,0
+STLA.US,D,20140430,000000,4.46356,4.46356,4.46356,4.46356,1898.6461374442,0
+STLA.US,D,20140501,000000,4.43773,4.43773,4.43035,4.43035,540.80528408478,0
+STLA.US,D,20140502,000000,4.47832,4.47832,4.47832,4.47832,1354.3442674709,0
+STLA.US,D,20140505,000000,4.42666,4.43404,4.42666,4.43404,4608.5002010156,0
+STLA.US,D,20140506,000000,4.38977,4.46356,4.26047,4.26047,188140.7969014,0
+STLA.US,D,20140507,000000,3.99502,3.99502,3.84735,3.89549,133921.57058601,0
+STLA.US,D,20140508,000000,3.88064,3.89909,3.77366,3.77366,10844.078368804,0
+STLA.US,D,20140512,000000,3.82153,3.82882,3.81046,3.82882,9218.1659306607,0
+STLA.US,D,20140513,000000,3.70716,3.70716,3.64813,3.68494,35239.758112723,0
+STLA.US,D,20140514,000000,3.77366,3.77366,3.77366,3.77366,2713.3506494599,0
+STLA.US,D,20140515,000000,3.63328,3.63328,3.63328,3.63328,540.80528408478,0
+STLA.US,D,20140516,000000,3.63328,3.63328,3.63328,3.63328,540.80528408478,0
+STLA.US,D,20140519,000000,3.68863,3.696,3.68863,3.696,7046.7860939151,0
+STLA.US,D,20140520,000000,3.7329,3.7329,3.7329,3.7329,271.56817067189,0
+STLA.US,D,20140521,000000,3.7329,3.75873,3.7329,3.75873,54489.628957431,0
+STLA.US,D,20140522,000000,3.68125,3.68125,3.68125,3.68125,540.80528408478,0
+STLA.US,D,20140523,000000,3.74019,3.74019,3.74019,3.74019,1898.6461374442,0
+STLA.US,D,20140527,000000,3.88802,3.89909,3.88802,3.89909,1898.6461374442,0
+STLA.US,D,20140528,000000,3.89171,3.89171,3.89171,3.89171,3252.9904049152,0
+STLA.US,D,20140529,000000,3.82153,3.82153,3.82153,3.82153,2439.451421529,0
+STLA.US,D,20140603,000000,3.84366,3.84366,3.82153,3.82153,3252.9904049152,0
+STLA.US,D,20140604,000000,3.74405,3.79579,3.74405,3.7661,111692.60856432,0
+STLA.US,D,20140605,000000,3.82882,3.82882,3.82882,3.82882,540.80528408478,0
+STLA.US,D,20140606,000000,3.91015,3.91015,3.87704,3.91015,9760.136743375,0
+STLA.US,D,20140609,000000,3.96558,3.96558,3.94705,3.94705,23316.400233009,0
+STLA.US,D,20140610,000000,3.9582,4.00239,3.95083,3.98403,224467.99322544,0
+STLA.US,D,20140611,000000,3.93615,3.93976,3.93615,3.93976,162656.51341753,0
+STLA.US,D,20140612,000000,3.90647,3.90647,3.87327,3.87327,28464.54018948,0
+STLA.US,D,20140617,000000,3.79939,3.81046,3.78824,3.81046,253202.93605696,0
+STLA.US,D,20140618,000000,3.803,3.83637,3.77366,3.82882,74007.571386921,0
+STLA.US,D,20140619,000000,3.82522,3.82522,3.82522,3.82522,2170.2143081161,0
+STLA.US,D,20140623,000000,3.78455,3.78455,3.74405,3.7625,24401.507387067,0
+STLA.US,D,20140624,000000,3.81046,3.81046,3.81046,3.81046,23587.968403681,0
+STLA.US,D,20140626,000000,3.7329,3.7329,3.71085,3.71445,35239.758112723,0
+STLA.US,D,20140627,000000,3.72552,3.72552,3.72552,3.72552,813.53898338616,0
+STLA.US,D,20140630,000000,3.62968,3.66649,3.62222,3.65551,1898.6461374442,0
+STLA.US,D,20140701,000000,3.78455,3.78455,3.78455,3.78455,540.80528408478,0
+STLA.US,D,20140702,000000,3.78455,3.78455,3.74766,3.74766,7046.7860939151,0
+STLA.US,D,20140703,000000,3.86957,3.87327,3.86957,3.87327,1628.2434954018,0
+STLA.US,D,20140707,000000,3.78824,3.78824,3.78824,3.78824,2170.2143081161,0
+STLA.US,D,20140708,000000,3.72183,3.72183,3.72183,3.72183,540.80528408478,0
+STLA.US,D,20140710,000000,3.71814,3.71814,3.71814,3.71814,1628.2434954018,0
+STLA.US,D,20140711,000000,3.6997,3.71085,3.6997,3.71085,12472.321864205,0
+STLA.US,D,20140714,000000,3.803,3.803,3.78095,3.78095,6505.9808098303,0
+STLA.US,D,20140716,000000,3.77726,3.81424,3.77726,3.81424,2439.451421529,0
+STLA.US,D,20140717,000000,3.84366,3.84366,3.84366,3.84366,540.80528408478,0
+STLA.US,D,20140718,000000,3.90647,3.90647,3.90647,3.90647,2713.3506494599,0
+STLA.US,D,20140721,000000,3.8622,3.8622,3.8622,3.8622,8675.0295893169,0
+STLA.US,D,20140722,000000,3.803,3.82882,3.803,3.82882,13556.263489634,0
+STLA.US,D,20140723,000000,3.78455,3.78455,3.78455,3.78455,813.53898338616,0
+STLA.US,D,20140724,000000,3.81424,3.88802,3.81424,3.87327,11928.019994232,0
+STLA.US,D,20140725,000000,3.87704,3.88064,3.87704,3.88064,2170.2143081161,0
+STLA.US,D,20140728,000000,3.7661,3.78824,3.75512,3.77726,4067.6949169308,0
+STLA.US,D,20140729,000000,3.78824,3.78824,3.77366,3.77366,1082.7760967991,0
+STLA.US,D,20140730,000000,3.72552,3.72552,3.65551,3.66649,12472.321864205,0
+STLA.US,D,20140731,000000,3.56301,3.56301,3.52673,3.55572,327482.07561456,0
+STLA.US,D,20140801,000000,3.52673,3.54139,3.52673,3.54139,2713.3506494599,0
+STLA.US,D,20140806,000000,3.2055,3.21288,3.19452,3.19452,4881.233900317,0
+STLA.US,D,20140807,000000,3.31978,3.31978,3.21288,3.2351,7046.7860939151,0
+STLA.US,D,20140808,000000,3.36782,3.38258,3.34561,3.38258,165094.79931043,0
+STLA.US,D,20140811,000000,3.43793,3.46375,3.43793,3.46375,3796.1267462589,0
+STLA.US,D,20140812,000000,3.48597,3.48597,3.48597,3.48597,540.80528408478,0
+STLA.US,D,20140813,000000,3.55572,3.55572,3.55572,3.55572,1354.3442674709,0
+STLA.US,D,20140814,000000,3.59262,3.60377,3.59262,3.60377,1082.7760967991,0
+STLA.US,D,20140815,000000,3.61844,3.61844,3.61115,3.61115,1354.3442674709,0
+STLA.US,D,20140818,000000,3.64813,3.65912,3.64813,3.65912,2170.2143081161,0
+STLA.US,D,20140819,000000,3.53393,3.53393,3.53393,3.53393,1082.7760967991,0
+STLA.US,D,20140821,000000,3.57057,3.57786,3.57057,3.57786,1354.3442674709,0
+STLA.US,D,20140822,000000,3.54878,3.54878,3.54878,3.54878,540.80528408478,0
+STLA.US,D,20140826,000000,3.64067,3.65173,3.63328,3.63328,5425.5357702902,0
+STLA.US,D,20140827,000000,3.65551,3.6997,3.65551,3.6997,5425.5357702902,0
+STLA.US,D,20140828,000000,3.63328,3.63328,3.63328,3.63328,1354.3442674709,0
+STLA.US,D,20140903,000000,3.69249,3.69249,3.67755,3.68494,29820.04998558,0
+STLA.US,D,20140905,000000,3.67018,3.67755,3.67018,3.67755,1628.2434954018,0
+STLA.US,D,20140908,000000,3.61115,3.61115,3.60377,3.60377,6234.4126391584,0
+STLA.US,D,20140909,000000,3.67395,3.67395,3.67395,3.67395,2439.451421529,0
+STLA.US,D,20140910,000000,3.7329,3.7329,3.71085,3.71085,3252.9904049152,0
+STLA.US,D,20140911,000000,3.78095,3.81424,3.78095,3.81424,5425.5357702902,0
+STLA.US,D,20140912,000000,3.72552,3.7661,3.72552,3.7625,2170.2143081161,0
+STLA.US,D,20140915,000000,3.6997,3.6997,3.6997,3.6997,540.80528408478,0
+STLA.US,D,20140916,000000,3.75512,3.75512,3.75512,3.75512,2170.2143081161,0
+STLA.US,D,20140919,000000,3.6997,3.6997,3.6997,3.6997,271.56817067189,0
+STLA.US,D,20140922,000000,3.70716,3.70716,3.70716,3.70716,1898.6461374442,0
+STLA.US,D,20140925,000000,3.81424,3.81424,3.81424,3.81424,1354.3442674709,0
+STLA.US,D,20140926,000000,3.79209,3.79939,3.74766,3.74766,5425.5357702902,0
+STLA.US,D,20140929,000000,3.696,3.696,3.696,3.696,2170.2143081161,0
+STLA.US,D,20141002,000000,3.43055,3.46753,3.43055,3.46753,4067.6949169308,0
+STLA.US,D,20141003,000000,3.43415,3.44899,3.43415,3.44899,1354.3442674709,0
+STLA.US,D,20141006,000000,3.4121,3.4121,3.4121,3.4121,1628.2434954018,0
+STLA.US,D,20141008,000000,3.39734,3.4121,3.39734,3.4121,2439.451421529,0
+STLA.US,D,20141009,000000,3.32724,3.32724,3.29036,3.29036,12743.890034877,0
+STLA.US,D,20141010,000000,3.28666,3.28666,3.20919,3.20919,140697.95403789,0
+STLA.US,D,20141013,000000,3.31978,3.52286,3.25715,3.29036,15871439.255515,0
+STLA.US,D,20141014,000000,3.31978,3.34929,3.2756,3.30142,6694414.1544177,0
+STLA.US,D,20141015,000000,3.29396,3.31618,3.15016,3.23133,7958210.8337206,0
+STLA.US,D,20141016,000000,3.18336,3.28306,3.15762,3.22403,2077713.293965,0
+STLA.US,D,20141017,000000,3.37512,3.39734,3.33823,3.35676,8633740.7376171,0
+STLA.US,D,20141020,000000,3.34561,3.43415,3.33085,3.43415,3040782.6073434,0
+STLA.US,D,20141021,000000,3.45259,3.49687,3.43793,3.48597,3895018.3538855,0
+STLA.US,D,20141022,000000,3.51188,3.52286,3.46753,3.47113,2344965.5121219,0
+STLA.US,D,20141023,000000,3.52286,3.59999,3.50425,3.55212,4507321.8262179,0
+STLA.US,D,20141024,000000,3.53393,3.55212,3.49327,3.50425,4779445.9540461,0
+STLA.US,D,20141027,000000,3.4453,3.49327,3.37152,3.40841,9604701.8453458,0
+STLA.US,D,20141028,000000,3.50073,3.61484,3.50073,3.58533,5519385.3010657,0
+STLA.US,D,20141029,000000,4.1461,4.26425,3.95452,4.00239,40596257.291231,0
+STLA.US,D,20141030,000000,3.98771,4.03156,3.94336,3.99887,8173008.4359071,0
+STLA.US,D,20141031,000000,4.07961,4.46356,4.05747,4.22735,18570951.583556,0
+STLA.US,D,20141103,000000,4.16095,4.16815,4.08699,4.14242,6395766.0915682,0
+STLA.US,D,20141104,000000,4.07223,4.09805,4.0537,4.07583,3785512.2770301,0
+STLA.US,D,20141105,000000,4.09059,4.15339,4.06486,4.10904,2847950.5577082,0
+STLA.US,D,20141106,000000,4.10183,4.1165,4.03902,4.05001,1996599.4945241,0
+STLA.US,D,20141107,000000,4.02427,4.04641,3.96927,4.03525,1967335.4016948,0
+STLA.US,D,20141110,000000,4.03156,4.10904,4.01363,4.07583,2449133.4678542,0
+STLA.US,D,20141111,000000,4.16815,4.2458,4.13126,4.21251,7045804.7188091,0
+STLA.US,D,20141112,000000,4.30114,4.36394,4.28269,4.30483,5628182.7365143,0
+STLA.US,D,20141113,000000,4.38231,4.56651,4.37123,4.54815,12349275.841261,0
+STLA.US,D,20141114,000000,4.49676,4.61087,4.48569,4.57398,8135857.2108421,0
+STLA.US,D,20141117,000000,4.59611,4.63309,4.57398,4.62185,4125270.8656991,0
+STLA.US,D,20141118,000000,4.69204,4.74008,4.66252,4.72533,4985069.6803899,0
+STLA.US,D,20141119,000000,4.57398,4.57398,4.4488,4.51126,8334755.8369937,0
+STLA.US,D,20141120,000000,4.48946,4.5406,4.47453,4.50739,3383818.6625185,0
+STLA.US,D,20141121,000000,4.52601,4.55176,4.48946,4.52215,4028485.368306,0
+STLA.US,D,20141124,000000,4.64777,4.65883,4.59242,4.64038,3102033.4678805,0
+STLA.US,D,20141125,000000,4.65883,4.67359,4.61087,4.6662,1718493.8737694,0
+STLA.US,D,20141126,000000,4.60332,4.64407,4.59242,4.64407,2959562.7447971,0
+STLA.US,D,20141128,000000,4.64038,4.64038,4.58874,4.59611,1502262.6713685,0
+STLA.US,D,20141201,000000,4.66999,4.74008,4.66252,4.68843,3494331.7561098,0
+STLA.US,D,20141202,000000,4.82124,4.83977,4.76582,4.82863,7330377.8579288,0
+STLA.US,D,20141203,000000,4.9653,5.00554,4.94299,5.00177,5176715.2218802,0
+STLA.US,D,20141204,000000,4.94686,4.95046,4.83232,4.87675,7791153.2841981,0
+STLA.US,D,20141205,000000,4.99438,5.07564,4.97225,5.0203,10831501.149363,0
+STLA.US,D,20141208,000000,5.0203,5.03875,4.88766,4.89512,10433102.484287,0
+STLA.US,D,20141209,000000,4.86921,4.86921,4.64407,4.67359,26083134.424757,0
+STLA.US,D,20141210,000000,4.63309,4.63678,4.20522,4.23096,125358298.87486,0
+STLA.US,D,20141211,000000,4.16095,4.23833,4.08699,4.12388,337974008.15642,0
+STLA.US,D,20141212,000000,4.14962,4.26425,4.13126,4.19029,98871664.266219,0
+STLA.US,D,20141215,000000,4.30114,4.31581,4.13495,4.20882,36660234.474631,0
+STLA.US,D,20141216,000000,4.19398,4.27901,4.183,4.23833,39320743.552616,0
+STLA.US,D,20141217,000000,4.22367,4.23833,4.14242,4.22367,34597769.791726,0
+STLA.US,D,20141218,000000,4.29376,4.30483,4.1793,4.25686,45769985.263234,0
+STLA.US,D,20141219,000000,4.24949,4.29736,4.21251,4.29736,18447635.15797,0
+STLA.US,D,20141222,000000,4.25686,4.31581,4.22367,4.30483,14694382.382347,0
+STLA.US,D,20141223,000000,4.28999,4.38231,4.27531,4.35647,13900307.727074,0
+STLA.US,D,20141224,000000,4.37492,4.4083,4.3491,4.38231,4123362.8953327,0
+STLA.US,D,20141226,000000,4.39337,4.4488,4.37861,4.38231,6321917.0320749,0
+STLA.US,D,20141229,000000,4.32705,4.39706,4.31581,4.33803,8450188.62693,0
+STLA.US,D,20141230,000000,4.34163,4.35647,4.29736,4.34558,7390836.1589979,0
+STLA.US,D,20141231,000000,4.37123,4.37123,4.26425,4.27154,9211925.6903784,0
+STLA.US,D,20150102,000000,4.27531,4.31959,4.24949,4.3122,9445876.4245334,0
+STLA.US,D,20150105,000000,4.2458,4.25686,4.10534,4.14962,14994143.525038,0
+STLA.US,D,20150106,000000,4.23833,4.3122,4.16815,4.27531,21609221.311175,0
+STLA.US,D,20150107,000000,4.28999,4.29736,4.19766,4.27154,16967622.428139,0
+STLA.US,D,20150108,000000,4.29376,4.3491,4.28269,4.3122,27446515.035692,0
+STLA.US,D,20150109,000000,4.38977,4.41173,4.29736,4.37123,15569425.145983,0
+STLA.US,D,20150112,000000,4.43404,4.48946,4.36763,4.44511,17806518.652388,0
+STLA.US,D,20150113,000000,4.53331,4.55905,4.40084,4.46733,21437008.628524,0
+STLA.US,D,20150114,000000,4.44511,4.48569,4.37861,4.4488,13606493.111451,0
+STLA.US,D,20150115,000000,4.48192,4.48569,4.35279,4.35647,12050924.988212,0
+STLA.US,D,20150116,000000,4.42666,4.50371,4.41919,4.46356,20036924.355517,0
+STLA.US,D,20150120,000000,4.58496,4.59242,4.46733,4.58874,26563280.936848,0
+STLA.US,D,20150121,000000,4.50371,4.58127,4.49676,4.55905,16019110.567343,0
+STLA.US,D,20150122,000000,4.62932,4.71426,4.59611,4.68843,9250988.3823958,0
+STLA.US,D,20150123,000000,4.76213,4.79165,4.73279,4.75861,16151025.097629,0
+STLA.US,D,20150126,000000,4.96161,5.00177,4.89512,4.99808,25396960.913416,0
+STLA.US,D,20150127,000000,4.87675,4.9025,4.82124,4.86921,20945920.133659,0
+STLA.US,D,20150128,000000,4.81018,4.96161,4.74008,4.76213,25287083.032928,0
+STLA.US,D,20150129,000000,4.87675,4.93948,4.83977,4.91734,18116339.47268,0
+STLA.US,D,20150130,000000,4.87675,4.92094,4.85453,4.8729,6752499.4391971,0
+STLA.US,D,20150202,000000,4.89134,4.99438,4.8729,4.97963,13970718.47711,0
+STLA.US,D,20150203,000000,5.09409,5.14582,5.06465,5.14582,26804454.45192,0
+STLA.US,D,20150204,000000,5.13089,5.2601,5.09778,5.1495,20898215.046854,0
+STLA.US,D,20150205,000000,5.23437,5.23437,5.1495,5.19009,13616422.249845,0
+STLA.US,D,20150206,000000,5.13089,5.13089,5.00554,5.01653,19721752.593287,0
+STLA.US,D,20150209,000000,4.88036,4.95406,4.87675,4.90979,9009305.5313128,0
+STLA.US,D,20150210,000000,5.07564,5.11999,5.02399,5.09778,19848472.362472,0
+STLA.US,D,20150211,000000,5.09031,5.15311,5.0203,5.07933,13434058.97836,0
+STLA.US,D,20150212,000000,5.29708,5.36701,5.2601,5.3374,24373732.839826,0
+STLA.US,D,20150213,000000,5.34864,5.38957,5.31553,5.35954,11631079.430825,0
+STLA.US,D,20150217,000000,5.33037,5.35233,5.27855,5.32668,7003189.4955289,0
+STLA.US,D,20150218,000000,5.37096,5.44131,5.35233,5.42269,12627097.07303,0
+STLA.US,D,20150219,000000,5.49605,5.61085,5.48524,5.56975,23094499.899354,0
+STLA.US,D,20150220,000000,5.5664,5.73285,5.52925,5.71758,14515585.628468,0
+STLA.US,D,20150223,000000,5.73577,5.77326,5.6806,5.73989,13997889.280521,0
+STLA.US,D,20150224,000000,5.72109,5.74392,5.66189,5.72109,11101879.315304,0
+STLA.US,D,20150225,000000,5.58493,5.62551,5.55902,5.60381,13172963.082424,0
+STLA.US,D,20150226,000000,5.63607,5.73285,5.6214,5.70634,14927463.632145,0
+STLA.US,D,20150227,000000,5.69535,5.74392,5.65486,5.68411,9145426.4544227,0
+STLA.US,D,20150302,000000,5.81728,5.84722,5.77969,5.83958,11929000.203809,0
+STLA.US,D,20150303,000000,5.74392,5.74392,5.59969,5.64705,19296011.792092,0
+STLA.US,D,20150304,000000,5.6214,5.74752,5.57404,5.71758,13775430.658652,0
+STLA.US,D,20150305,000000,5.70985,5.76562,5.68823,5.75096,11933612.200596,0
+STLA.US,D,20150306,000000,5.66945,5.67657,5.60381,5.61445,8852882.2650058,0
+STLA.US,D,20150309,000000,5.63959,5.70634,5.61445,5.69535,10320864.408324,0
+STLA.US,D,20150310,000000,5.60381,5.63959,5.55902,5.5664,10301347.631423,0
+STLA.US,D,20150311,000000,5.59969,5.72521,5.58493,5.71758,10662177.812184,0
+STLA.US,D,20150312,000000,5.77969,5.85777,5.77326,5.85777,22728350.245928,0
+STLA.US,D,20150313,000000,5.93868,6.11972,5.91749,6.05356,26873396.635883,0
+STLA.US,D,20150316,000000,6.29259,6.30032,6.12683,6.16733,24126116.28249,0
+STLA.US,D,20150317,000000,6.03829,6.13447,6.0014,6.05708,22120824.275447,0
+STLA.US,D,20150318,000000,5.87296,6.01247,5.82431,5.99788,25288574.909573,0
+STLA.US,D,20150319,000000,6.01247,6.02019,5.92049,5.99788,15860151.110738,0
+STLA.US,D,20150320,000000,6.08231,6.08994,5.99075,6.04249,11258856.20771,0
+STLA.US,D,20150323,000000,6.04593,6.05708,5.99788,6.0014,8657968.5812384,0
+STLA.US,D,20150324,000000,6.16021,6.16733,6.08231,6.10821,19470599.82209,0
+STLA.US,D,20150325,000000,6.11585,6.13447,6.01247,6.02019,9890094.3510921,0
+STLA.US,D,20150326,000000,5.88763,6.02019,5.83958,5.93096,17630680.010171,0
+STLA.US,D,20150327,000000,6.02713,6.08231,6.00551,6.05708,12879737.058759,0
+STLA.US,D,20150330,000000,6.11585,6.13447,6.08994,6.10521,10731575.717842,0
+STLA.US,D,20150331,000000,5.98673,6.02371,5.95678,6.01659,8407202.7655457,0
+STLA.US,D,20150401,000000,6.06823,6.06823,5.96794,6.03477,12297689.54412,0
+STLA.US,D,20150402,000000,6.15257,6.19041,6.10521,6.15703,10243060.71019,0
+STLA.US,D,20150406,000000,6.16733,6.2014,6.09697,6.16416,4893812.2852865,0
+STLA.US,D,20150407,000000,6.04249,6.11199,6.01247,6.03477,21138613.485387,0
+STLA.US,D,20150408,000000,6.08994,6.14159,6.06823,6.11972,14812640.413681,0
+STLA.US,D,20150409,000000,6.21932,6.2412,6.12297,6.16021,9747191.2168872,0
+STLA.US,D,20150410,000000,6.09697,6.11199,6.05356,6.0787,5114481.8207084,0
+STLA.US,D,20150413,000000,6.08231,6.1307,6.03477,6.06411,5517058.9059212,0
+STLA.US,D,20150414,000000,6.06823,6.08643,6.01247,6.02713,6409504.177524,0
+STLA.US,D,20150415,000000,6.08231,6.10521,6.00895,6.08231,11497599.595589,0
+STLA.US,D,20150416,000000,6.06411,6.0787,5.92049,6.00895,43267407.645603,0
+STLA.US,D,20150417,000000,6.00551,6.00895,5.91337,5.97549,11535102.810301,0
+STLA.US,D,20150420,000000,5.9422,5.98261,5.90994,5.90994,9344029.0363024,0
+STLA.US,D,20150421,000000,6.03125,6.04945,5.95326,6.0014,8961898.8198368,0
+STLA.US,D,20150422,000000,6.03125,6.03829,5.9609,6.00895,10479501.013498,0
+STLA.US,D,20150423,000000,5.89878,5.95678,5.85777,5.93096,18127591.486069,0
+STLA.US,D,20150424,000000,6.0014,6.00895,5.95326,5.97205,4500177.1357191,0
+STLA.US,D,20150427,000000,6.06823,6.17119,6.05708,6.09697,10442857.958915,0
+STLA.US,D,20150428,000000,6.04945,6.05708,5.97549,6.0014,14974214.151002,0
+STLA.US,D,20150429,000000,6.06823,6.10101,5.63607,5.66945,37075250.081378,0
+STLA.US,D,20150430,000000,5.58493,5.59214,5.38562,5.44131,30751953.063406,0
+STLA.US,D,20150501,000000,5.44465,5.50669,5.31184,5.40415,20665044.051352,0
+STLA.US,D,20150504,000000,5.5253,5.5332,5.43401,5.45933,14028902.831823,0
+STLA.US,D,20150505,000000,5.53654,5.55516,5.39678,5.42269,16342977.173149,0
+STLA.US,D,20150506,000000,5.43401,5.45212,5.23437,5.2861,25808506.741432,0
+STLA.US,D,20150507,000000,5.4081,5.47794,5.39291,5.47065,25520955.676664,0
+STLA.US,D,20150508,000000,5.52925,5.62551,5.51466,5.58099,10190198.1592,0
+STLA.US,D,20150511,000000,5.51064,5.55902,5.49605,5.5253,11219274.855452,0
+STLA.US,D,20150512,000000,5.57687,5.58099,5.44131,5.45933,15962803.879252,0
+STLA.US,D,20150513,000000,5.58493,5.6214,5.52925,5.54778,9904192.5853944,0
+STLA.US,D,20150514,000000,5.61839,5.66189,5.60381,5.64705,12755570.962802,0
+STLA.US,D,20150515,000000,5.72521,5.74392,5.67657,5.69939,7768153.9077523,0
+STLA.US,D,20150518,000000,5.6806,5.76562,5.65837,5.70634,13151558.149144,0
+STLA.US,D,20150519,000000,5.72873,5.76562,5.70291,5.75456,8927708.0374906,0
+STLA.US,D,20150520,000000,5.76562,5.83546,5.74752,5.80964,14438260.962602,0
+STLA.US,D,20150521,000000,5.81728,5.86524,5.80252,5.85416,12921207.732925,0
+STLA.US,D,20150522,000000,5.83546,5.89106,5.83178,5.88,15488751.916364,0
+STLA.US,D,20150526,000000,5.82431,5.82431,5.73989,5.80552,27375128.738193,0
+STLA.US,D,20150527,000000,5.85005,5.93096,5.8431,5.924,26568686.658632,0
+STLA.US,D,20150528,000000,5.90994,5.9609,5.86875,5.95326,12203150.020396,0
+STLA.US,D,20150529,000000,5.97901,5.99376,5.88763,5.91337,15610475.064314,0
+STLA.US,D,20150601,000000,5.92049,6.00895,5.87296,6.00895,15802951.627717,0
+STLA.US,D,20150602,000000,5.97549,5.98261,5.92744,5.9609,12644144.094765,0
+STLA.US,D,20150603,000000,5.96442,6.03829,5.9609,6.01659,13715516.659453,0
+STLA.US,D,20150604,000000,5.99075,6.07519,5.92049,5.93096,7619403.3164133,0
+STLA.US,D,20150605,000000,5.81367,5.85777,5.66189,5.77326,33326003.227655,0
+STLA.US,D,20150608,000000,5.74392,5.76562,5.70634,5.75096,13339238.562236,0
+STLA.US,D,20150609,000000,5.74752,5.76562,5.61085,5.63959,20022439.16571,0
+STLA.US,D,20150610,000000,5.72873,5.82431,5.71415,5.79497,11497045.96949,0
+STLA.US,D,20150611,000000,5.87648,5.92049,5.79085,5.84722,14209100.551114,0
+STLA.US,D,20150612,000000,5.79497,5.89466,5.77326,5.87296,13984443.742251,0
+STLA.US,D,20150615,000000,5.72521,5.77326,5.69939,5.72109,14102100.360812,0
+STLA.US,D,20150616,000000,5.73285,5.76219,5.66945,5.71758,8421298.6687908,0
+STLA.US,D,20150617,000000,5.6806,5.68823,5.54383,5.60381,11724594.454884,0
+STLA.US,D,20150618,000000,5.60381,5.73285,5.59214,5.68823,19048232.060748,0
+STLA.US,D,20150619,000000,5.66541,5.66945,5.57687,5.60381,17383980.723867,0
+STLA.US,D,20150622,000000,5.78742,5.84722,5.74392,5.74392,30931689.23336,0
+STLA.US,D,20150623,000000,5.82431,5.83958,5.75096,5.82431,24435524.505647,0
+STLA.US,D,20150624,000000,5.73577,5.77326,5.69124,5.70634,14532058.044589,0
+STLA.US,D,20150625,000000,5.72873,5.72873,5.65837,5.67657,14468894.551571,0
+STLA.US,D,20150626,000000,5.77686,5.79848,5.74392,5.75096,10960923.779439,0
+STLA.US,D,20150629,000000,5.48129,5.49605,5.35577,5.35954,19150164.532569,0
+STLA.US,D,20150630,000000,5.5253,5.52925,5.3374,5.35954,23337281.843935,0
+STLA.US,D,20150701,000000,5.44131,5.45933,5.36349,5.39678,13328667.217567,0
+STLA.US,D,20150702,000000,5.34135,5.34864,5.21583,5.27126,11582813.724749,0
+STLA.US,D,20150706,000000,5.12746,5.26396,5.09778,5.1828,14884750.50446,0
+STLA.US,D,20150707,000000,5.14213,5.20853,5.00177,5.20853,15526434.622484,0
+STLA.US,D,20150708,000000,5.04612,5.10146,4.9061,5.02399,25279897.548927,0
+STLA.US,D,20150709,000000,5.21952,5.22707,5.13089,5.14213,20582360.284847,0
+STLA.US,D,20150710,000000,5.35233,5.3743,5.26765,5.3374,12930969.035197,0
+STLA.US,D,20150713,000000,5.3743,5.4081,5.32668,5.38159,13685158.135241,0
+STLA.US,D,20150714,000000,5.33037,5.39291,5.31913,5.35954,9467076.2247752,0
+STLA.US,D,20150715,000000,5.45933,5.50669,5.44131,5.47065,8167275.2005787,0
+STLA.US,D,20150716,000000,5.59566,5.63959,5.58853,5.61445,13487256.036068,0
+STLA.US,D,20150717,000000,5.63959,5.73989,5.60673,5.70985,14311386.17811,0
+STLA.US,D,20150720,000000,5.75096,5.76562,5.6806,5.70634,14578685.017412,0
+STLA.US,D,20150721,000000,5.69939,5.73577,5.69124,5.72873,5328919.2745484,0
+STLA.US,D,20150722,000000,5.62551,5.74392,5.61839,5.72109,7918423.1828956,0
+STLA.US,D,20150723,000000,5.74392,5.79085,5.71415,5.73285,17823697.378858,0
+STLA.US,D,20150724,000000,5.73285,5.73285,5.56975,5.58853,14244966.198101,0
+STLA.US,D,20150727,000000,5.36349,5.43736,5.2601,5.31553,22426894.42461,0
+STLA.US,D,20150728,000000,5.45212,5.51801,5.42269,5.50669,13338697.756952,0
+STLA.US,D,20150729,000000,5.3743,5.39678,5.31184,5.35577,17466933.727485,0
+STLA.US,D,20150730,000000,5.62551,5.77326,5.54778,5.74752,29923761.05409,0
+STLA.US,D,20150731,000000,5.80552,5.88,5.78742,5.82834,20071345.912532,0
+STLA.US,D,20150803,000000,5.93868,6.02713,5.90994,5.95326,15859764.155233,0
+STLA.US,D,20150804,000000,5.98673,6.04249,5.9422,5.97205,8532991.2773551,0
+STLA.US,D,20150805,000000,5.99376,6.02019,5.93868,5.97205,7458099.9817346,0
+STLA.US,D,20150806,000000,5.99376,6.0014,5.924,5.98673,6940326.7088972,0
+STLA.US,D,20150807,000000,5.95326,6.04593,5.9422,6.03125,8810321.8215712,0
+STLA.US,D,20150810,000000,6.02371,6.1307,6.02019,6.10821,12955096.643356,0
+STLA.US,D,20150811,000000,6.01659,6.0612,5.96442,6.03477,9623849.1496711,0
+STLA.US,D,20150812,000000,5.76219,5.76562,5.63315,5.67365,37556987.540049,0
+STLA.US,D,20150813,000000,5.76219,5.77969,5.70985,5.76974,20097099.433129,0
+STLA.US,D,20150814,000000,5.75868,5.76974,5.70985,5.75096,10004769.547419,0
+STLA.US,D,20150817,000000,5.66189,5.70291,5.64705,5.70291,11634320.765943,0
+STLA.US,D,20150818,000000,5.65486,5.67365,5.6214,5.65074,4548161.9493954,0
+STLA.US,D,20150819,000000,5.53654,5.62551,5.51064,5.5664,7683109.9457727,0
+STLA.US,D,20150820,000000,5.50669,5.51466,5.38562,5.39291,6657828.2107379,0
+STLA.US,D,20150821,000000,5.50325,5.54383,5.35954,5.3743,17289099.700254,0
+STLA.US,D,20150824,000000,5.13467,5.33037,4.63309,5.06826,19269515.829758,0
+STLA.US,D,20150825,000000,5.34135,5.38562,5.16795,5.17894,14296748.304052,0
+STLA.US,D,20150826,000000,5.37825,5.37825,5.1568,5.33037,16006273.435017,0
+STLA.US,D,20150827,000000,5.29708,5.38957,5.17894,5.31184,15125759.679995,0
+STLA.US,D,20150828,000000,5.23797,5.31184,5.21214,5.28979,6307570.5401745,0
+STLA.US,D,20150831,000000,5.20485,5.2601,5.14213,5.21214,14868758.286134,0
+STLA.US,D,20150901,000000,5.02767,5.09778,4.99438,5.03496,15234468.535268,0
+STLA.US,D,20150902,000000,5.09778,5.11253,5.01283,5.09031,6510894.6785323,0
+STLA.US,D,20150903,000000,5.1236,5.19009,5.09778,5.11613,15059066.966287,0
+STLA.US,D,20150904,000000,4.98709,5.04243,4.97225,5.01653,12404773.652483,0
+STLA.US,D,20150908,000000,5.31913,5.38562,5.2933,5.37096,23451902.260416,0
+STLA.US,D,20150909,000000,5.47065,5.47399,5.30069,5.31553,12463871.781642,0
+STLA.US,D,20150910,000000,5.34135,5.4154,5.32291,5.38159,6334003.5639627,0
+STLA.US,D,20150911,000000,5.37096,5.38957,5.32668,5.3743,6752979.6369925,0
+STLA.US,D,20150914,000000,5.2933,5.31553,5.2601,5.2861,4357312.463959,0
+STLA.US,D,20150915,000000,5.44809,5.48129,5.41154,5.4667,9042379.7372319,0
+STLA.US,D,20150916,000000,5.44131,5.50669,5.40415,5.49201,5717670.8591582,0
+STLA.US,D,20150917,000000,5.50325,5.65486,5.49605,5.57687,10599549.296807,0
+STLA.US,D,20150918,000000,5.4081,5.42269,5.32291,5.35233,14340935.825453,0
+STLA.US,D,20150921,000000,5.26765,5.31553,5.16049,5.21214,13508941.861748,0
+STLA.US,D,20150922,000000,4.97225,5.01283,4.86921,4.91734,36380162.607079,0
+STLA.US,D,20150923,000000,5.07933,5.11613,4.97603,5.04612,30144159.021341,0
+STLA.US,D,20150924,000000,4.83977,4.88036,4.69941,4.83232,36716929.283756,0
+STLA.US,D,20150925,000000,4.85076,4.86552,4.74008,4.78805,13530092.709787,0
+STLA.US,D,20150928,000000,4.62932,4.65523,4.52961,4.55553,18223662.514412,0
+STLA.US,D,20150929,000000,4.59242,4.64777,4.42666,4.50371,33091507.026101,0
+STLA.US,D,20150930,000000,4.74008,4.88036,4.73279,4.8729,17459614.207692,0
+STLA.US,D,20151001,000000,4.95406,4.99808,4.85453,4.98709,20448713.779017,0
+STLA.US,D,20151002,000000,4.9653,5.1828,4.93948,5.17525,18130578.735946,0
+STLA.US,D,20151005,000000,5.16435,5.28224,5.16435,5.24543,12959403.271642,0
+STLA.US,D,20151006,000000,5.26396,5.30454,5.22329,5.2565,13081699.859678,0
+STLA.US,D,20151007,000000,5.44131,5.48867,5.35577,5.4667,18812381.514927,0
+STLA.US,D,20151008,000000,5.54778,5.75868,5.53654,5.71758,20408044.988549,0
+STLA.US,D,20151009,000000,5.79085,5.82431,5.74392,5.77969,14191293.604713,0
+STLA.US,D,20151012,000000,5.9023,5.9023,5.77969,5.86875,18718291.885254,0
+STLA.US,D,20151013,000000,5.77326,5.88763,5.75456,5.79848,20306928.386768,0
+STLA.US,D,20151014,000000,5.90573,5.90994,5.80252,5.83178,19759854.889714,0
+STLA.US,D,20151015,000000,5.90994,6.03125,5.88,6.02019,17921564.486819,0
+STLA.US,D,20151016,000000,6.02713,6.04593,5.94632,5.98261,18932472.922795,0
+STLA.US,D,20151019,000000,6.09697,6.10521,6.01659,6.07519,19635426.549815,0
+STLA.US,D,20151020,000000,5.96794,5.98673,5.83546,5.88,22030263.866464,0
+STLA.US,D,20151021,000000,6.01247,6.02371,5.56975,5.60673,66294974.732351,0
+STLA.US,D,20151022,000000,5.58853,5.66189,5.5664,5.6214,32069206.7133,0
+STLA.US,D,20151023,000000,5.72873,5.73989,5.63607,5.66945,18728881.878381,0
+STLA.US,D,20151026,000000,5.65486,5.66541,5.59969,5.66189,12301216.433753,0
+STLA.US,D,20151027,000000,5.70634,5.70985,5.5664,5.68411,23704292.823019,0
+STLA.US,D,20151028,000000,5.67657,5.67657,5.2933,5.43016,46528339.962599,0
+STLA.US,D,20151029,000000,5.31553,5.38957,5.30069,5.37096,24275761.999817,0
+STLA.US,D,20151030,000000,5.43736,5.48129,5.39291,5.40021,22071213.549333,0
+STLA.US,D,20151102,000000,5.45933,5.51064,5.41875,5.49201,9893188.8296034,0
+STLA.US,D,20151103,000000,5.39291,5.44809,5.38562,5.40415,13848086.216829,0
+STLA.US,D,20151104,000000,5.29708,5.32668,5.22329,5.2601,16403154.581818,0
+STLA.US,D,20151105,000000,5.30824,5.31913,5.24174,5.27486,10095586.372701,0
+STLA.US,D,20151106,000000,5.27486,5.32291,5.24912,5.31913,5309397.835533,0
+STLA.US,D,20151109,000000,5.2933,5.30454,5.19009,5.24174,6825203.9495763,0
+STLA.US,D,20151110,000000,5.20485,5.22329,5.16435,5.1828,12917415.102765,0
+STLA.US,D,20151111,000000,5.20116,5.20853,5.11613,5.14582,14409795.256884,0
+STLA.US,D,20151112,000000,5.04612,5.07186,4.99069,5.00177,15232567.558073,0
+STLA.US,D,20151113,000000,5.0831,5.0867,4.97603,4.98709,13293423.962868,0
+STLA.US,D,20151116,000000,4.9357,4.99069,4.85453,4.98709,12877292.945223,0
+STLA.US,D,20151117,000000,4.99069,5.03875,4.94686,4.96161,8688328.2709794,0
+STLA.US,D,20151118,000000,4.97603,5.01653,4.92454,4.95406,13594609.381544,0
+STLA.US,D,20151119,000000,5.0831,5.10884,5.04981,5.10515,9619273.2842717,0
+STLA.US,D,20151120,000000,5.16049,5.20485,5.1236,5.17894,15068827.10303,0
+STLA.US,D,20151123,000000,5.1864,5.23797,5.1568,5.17525,8343768.8698855,0
+STLA.US,D,20151124,000000,5.12746,5.1568,5.10515,5.13089,5541456.9167224,0
+STLA.US,D,20151125,000000,5.14213,5.19747,5.12746,5.16795,9032351.5289038,0
+STLA.US,D,20151127,000000,5.2601,5.30454,5.23797,5.2933,5649352.2330118,0
+STLA.US,D,20151130,000000,5.31184,5.31913,5.23437,5.2565,7442648.5686934,0
+STLA.US,D,20151201,000000,5.28979,5.28979,5.19361,5.25281,31209828.654445,0
+STLA.US,D,20151202,000000,5.16795,5.19361,5.10146,5.1236,9188155.8995085,0
+STLA.US,D,20151203,000000,5.21952,5.23058,5.09409,5.10884,12757765.653211,0
+STLA.US,D,20151204,000000,5.11253,5.1828,5.10515,5.17894,9370132.2154885,0
+STLA.US,D,20151207,000000,5.20853,5.22707,5.16049,5.17525,11094839.522382,0
+STLA.US,D,20151208,000000,5.10146,5.1495,5.06088,5.09778,9242779.5642583,0
+STLA.US,D,20151209,000000,5.13467,5.16435,5.06826,5.09409,10599281.225222,0
+STLA.US,D,20151210,000000,5.0867,5.11999,5.05719,5.09031,6355558.8504366,0
+STLA.US,D,20151211,000000,5.04612,5.07564,5.00177,5.01653,6220007.8708265,0
+STLA.US,D,20151214,000000,4.92832,4.94299,4.78426,4.82863,18761669.364258,0
+STLA.US,D,20151215,000000,4.96891,5.03875,4.95046,4.97963,11848757.054255,0
+STLA.US,D,20151216,000000,5.02767,5.06826,4.97603,5.05719,8174060.9082596,0
+STLA.US,D,20151217,000000,5.1568,5.16435,5.0867,5.09409,13376648.534657,0
+STLA.US,D,20151218,000000,5.07186,5.11999,5.04243,5.06088,8163217.9954194,0
+STLA.US,D,20151221,000000,5.17894,5.19009,5.09409,5.1495,9016083.0802933,0
+STLA.US,D,20151222,000000,5.10146,5.10884,5.03875,5.05341,9756876.7597983,0
+STLA.US,D,20151223,000000,5.20485,5.27486,5.1828,5.24543,13087119.567805,0
+STLA.US,D,20151224,000000,5.23797,5.26765,5.21214,5.24543,4466287.0597594,0
+STLA.US,D,20151228,000000,5.31553,5.33037,5.24912,5.27486,4827135.8889791,0
+STLA.US,D,20151229,000000,5.30824,5.33406,5.24912,5.30069,4000744.6213955,0
+STLA.US,D,20151230,000000,5.19361,5.24543,5.17713,5.21952,7679034.0921554,0
+STLA.US,D,20151231,000000,5.17156,5.20485,5.1568,5.16049,6121893.6707958,0
+STLA.US,D,20160104,000000,4.99962,5.11734,4.91537,5.05007,22222168.155311,0
+STLA.US,D,20160105,000000,5.08928,5.11734,4.96041,5.08928,13065430.245539,0
+STLA.US,D,20160106,000000,4.80889,4.83129,4.7303,4.79199,23502176.172321,0
+STLA.US,D,20160107,000000,4.62932,4.68543,4.56196,4.6348,19188703.902232,0
+STLA.US,D,20160108,000000,4.65737,4.66853,4.45532,4.48337,23220038.988037,0
+STLA.US,D,20160111,000000,4.53391,4.57878,4.4609,4.55081,19857917.806485,0
+STLA.US,D,20160112,000000,4.64047,4.66295,4.51151,4.59568,14220396.854591,0
+STLA.US,D,20160113,000000,4.58444,4.61808,4.35991,4.41044,19679866.990929,0
+STLA.US,D,20160114,000000,4.25902,4.27582,4.11307,4.22521,33580122.269214,0
+STLA.US,D,20160115,000000,4.02899,4.11856,4.01217,4.11856,15961325.98895,0
+STLA.US,D,20160119,000000,4.02899,4.07377,3.93907,3.99518,14317108.923681,0
+STLA.US,D,20160120,000000,3.89428,3.91942,3.70339,3.86615,17116275.115073,0
+STLA.US,D,20160121,000000,3.95598,4.02899,3.87739,3.98403,13155719.086351,0
+STLA.US,D,20160122,000000,4.12422,4.16918,4.05696,4.09059,11608219.917815,0
+STLA.US,D,20160125,000000,4.04014,4.04563,3.9727,3.98403,16735707.872499,0
+STLA.US,D,20160126,000000,4.20839,4.30946,4.15519,4.27016,14452725.172894,0
+STLA.US,D,20160127,000000,4.12422,4.273,4.11856,4.18033,10546907.030728,0
+STLA.US,D,20160128,000000,4.06253,4.08793,3.93907,3.98403,12385399.070075,0
+STLA.US,D,20160129,000000,3.85499,3.95022,3.82685,3.95022,11538507.319427,0
+STLA.US,D,20160201,000000,3.83809,3.95598,3.81012,3.93341,10501973.571003,0
+STLA.US,D,20160202,000000,3.95022,3.9643,3.7595,3.77074,22651830.960344,0
+STLA.US,D,20160203,000000,3.80446,3.8102,3.64736,3.74276,29749436.433562,0
+STLA.US,D,20160204,000000,3.58558,3.75392,3.57435,3.73144,13726662.609737,0
+STLA.US,D,20160205,000000,3.77074,3.82135,3.68099,3.69223,15459860.792696,0
+STLA.US,D,20160208,000000,3.46212,3.46778,3.34698,3.41167,14539843.775834,0
+STLA.US,D,20160209,000000,3.24891,3.40043,3.24325,3.29936,16108003.104857,0
+STLA.US,D,20160210,000000,3.45654,3.54063,3.41725,3.46778,11933398.908857,0
+STLA.US,D,20160211,000000,3.34999,3.42291,3.32184,3.36105,10891740.331049,0
+STLA.US,D,20160212,000000,3.43406,3.44805,3.36105,3.4284,8418330.0673715,0
+STLA.US,D,20160216,000000,3.51823,3.54637,3.45654,3.53505,7291523.7955361,0
+STLA.US,D,20160217,000000,3.59116,3.70073,3.58001,3.67533,13746326.243245,0
+STLA.US,D,20160218,000000,3.73144,3.74276,3.60798,3.61372,6100736.9951132,0
+STLA.US,D,20160219,000000,3.58001,3.58001,3.50982,3.55195,4676931.883439,0
+STLA.US,D,20160222,000000,3.66417,3.68665,3.63895,3.66417,8189367.7957507,0
+STLA.US,D,20160223,000000,3.63046,3.6417,3.53505,3.54063,9303466.3089388,0
+STLA.US,D,20160224,000000,3.42291,3.49018,3.34999,3.4846,7046495.8772864,0
+STLA.US,D,20160225,000000,3.54063,3.59116,3.50142,3.59116,9576459.9211245,0
+STLA.US,D,20160226,000000,3.75392,3.77074,3.71737,3.7595,14015007.399502,0
+STLA.US,D,20160229,000000,3.84933,3.87739,3.81561,3.84366,11548791.944054,0
+STLA.US,D,20160301,000000,3.99518,4.14378,3.93907,4.11856,11977455.891052,0
+STLA.US,D,20160302,000000,4.06811,4.19157,4.06811,4.19157,9532415.7597446,0
+STLA.US,D,20160303,000000,4.27016,4.33743,4.25326,4.30946,10395330.032462,0
+STLA.US,D,20160304,000000,4.28698,4.35991,4.24777,4.34309,11698415.516336,0
+STLA.US,D,20160307,000000,4.2645,4.32619,4.25523,4.30388,5772518.3054048,0
+STLA.US,D,20160308,000000,4.25326,4.25902,4.09626,4.10192,10198707.683724,0
+STLA.US,D,20160309,000000,4.11856,4.16352,4.06811,4.15237,9326725.5982689,0
+STLA.US,D,20160310,000000,4.16352,4.18033,4.02899,4.07944,9349667.8638119,0
+STLA.US,D,20160311,000000,4.21405,4.27582,4.21405,4.2645,4663764.9065116,0
+STLA.US,D,20160314,000000,4.3207,4.36841,4.29256,4.35991,5559789.5165357,0
+STLA.US,D,20160315,000000,4.27016,4.27858,4.22521,4.2645,5177730.3973165,0
+STLA.US,D,20160316,000000,4.27582,4.42726,4.27582,4.39363,6564594.0790789,0
+STLA.US,D,20160317,000000,4.37115,4.42168,4.33194,4.39363,2654549.7301019,0
+STLA.US,D,20160318,000000,4.44974,4.53949,4.44974,4.52825,9929780.6009263,0
+STLA.US,D,20160321,000000,4.50019,4.51993,4.44691,4.48337,5867013.539041,0
+STLA.US,D,20160322,000000,4.43284,4.48895,4.41044,4.47788,3309445.1151419,0
+STLA.US,D,20160323,000000,4.47788,4.48337,4.34875,4.35991,8527114.6820052,0
+STLA.US,D,20160324,000000,4.24777,4.27582,4.21405,4.27582,7337671.7360922,0
+STLA.US,D,20160328,000000,4.25902,4.33743,4.24777,4.29822,4660869.733396,0
+STLA.US,D,20160329,000000,4.28698,4.39363,4.2645,4.38797,7597478.5573639,0
+STLA.US,D,20160330,000000,4.52825,4.64047,4.51993,4.5732,12232552.811132,0
+STLA.US,D,20160331,000000,4.56754,4.604,4.51151,4.52275,6644503.8874456,0
+STLA.US,D,20160401,000000,4.35433,4.35433,4.2645,4.33743,8692323.7031213,0
+STLA.US,D,20160404,000000,4.33743,4.37115,4.30388,4.31504,5979434.6029988,0
+STLA.US,D,20160405,000000,4.06253,4.1467,4.04014,4.12988,13125428.162799,0
+STLA.US,D,20160406,000000,4.01766,4.09626,3.9727,4.07377,14761420.09253,0
+STLA.US,D,20160407,000000,3.95598,3.97562,3.87181,3.88296,11276073.396625,0
+STLA.US,D,20160408,000000,4.05696,4.09051,4.02899,4.04563,9386493.9063893,0
+STLA.US,D,20160411,000000,4.15794,4.21405,4.12988,4.13555,5463910.8004163,0
+STLA.US,D,20160412,000000,4.11307,4.12422,4.02324,4.1074,7651608.0379748,0
+STLA.US,D,20160413,000000,4.22521,4.29256,4.21972,4.28132,7599665.0890728,0
+STLA.US,D,20160414,000000,4.29256,4.30388,4.23096,4.25326,11549395.687884,0
+STLA.US,D,20160415,000000,4.27016,4.28698,4.19432,4.21972,10441109.665971,0
+STLA.US,D,20160418,000000,4.2645,4.40478,4.25902,4.35433,7535540.0349354,0
+STLA.US,D,20160419,000000,4.44416,4.53399,4.44416,4.51151,15407826.932561,0
+STLA.US,D,20160420,000000,4.57878,4.6348,4.56754,4.58444,25542507.466552,0
+STLA.US,D,20160421,000000,4.68543,4.70207,4.58153,4.59568,11910897.213136,0
+STLA.US,D,20160422,000000,4.49461,4.54515,4.44974,4.49461,17689818.932831,0
+STLA.US,D,20160425,000000,4.53391,4.59568,4.52275,4.59002,11515859.932628,0
+STLA.US,D,20160426,000000,4.52275,4.52275,4.41044,4.51151,13645270.248954,0
+STLA.US,D,20160427,000000,4.51701,4.60126,4.50585,4.58444,10888693.639212,0
+STLA.US,D,20160428,000000,4.53949,4.73588,4.52825,4.6348,13934158.17506,0
+STLA.US,D,20160429,000000,4.56196,4.59002,4.49461,4.53949,14361003.897396,0
+STLA.US,D,20160502,000000,4.62932,4.64339,4.56196,4.60684,10151478.132599,0
+STLA.US,D,20160503,000000,4.56754,4.57372,4.44974,4.46656,19155648.344771,0
+STLA.US,D,20160504,000000,4.44974,4.48895,4.38239,4.39363,12601209.516641,0
+STLA.US,D,20160505,000000,4.31504,4.32628,4.25902,4.29256,19346751.915448,0
+STLA.US,D,20160506,000000,4.2645,4.35991,4.25902,4.33194,6307033.2314763,0
+STLA.US,D,20160509,000000,4.27582,4.29256,4.19999,4.25902,9295582.6732889,0
+STLA.US,D,20160510,000000,4.31504,4.38797,4.31504,4.38797,5844620.2374825,0
+STLA.US,D,20160511,000000,4.28698,4.33194,4.25326,4.2645,6043070.1351118,0
+STLA.US,D,20160512,000000,4.33194,4.35991,4.24494,4.27582,7506682.7115977,0
+STLA.US,D,20160513,000000,4.30946,4.35433,4.27016,4.29256,7154217.52981,0
+STLA.US,D,20160516,000000,4.27016,4.29822,4.20839,4.21972,12106995.073991,0
+STLA.US,D,20160517,000000,4.07944,4.1159,3.92792,3.93907,22525441.035762,0
+STLA.US,D,20160518,000000,3.96721,4.02049,3.91942,3.95598,15644660.019017,0
+STLA.US,D,20160519,000000,4.00634,4.02899,3.81561,3.82685,20548655.527939,0
+STLA.US,D,20160520,000000,3.89986,3.9727,3.89986,3.95022,12284681.079086,0
+STLA.US,D,20160523,000000,3.78189,3.82685,3.72029,3.74834,24308460.905517,0
+STLA.US,D,20160524,000000,3.86057,3.91101,3.84366,3.88862,14270979.631583,0
+STLA.US,D,20160525,000000,3.98403,4.01217,3.95598,4.00634,12141791.931225,0
+STLA.US,D,20160526,000000,4.01766,4.03447,3.93907,3.97828,7596839.8476749,0
+STLA.US,D,20160527,000000,3.88862,3.90827,3.86615,3.88296,8082976.0113933,0
+STLA.US,D,20160531,000000,4.04563,4.05696,3.98961,4.02324,14072793.143424,0
+STLA.US,D,20160601,000000,3.96721,3.9727,3.88021,3.95022,13490194.333742,0
+STLA.US,D,20160602,000000,3.9727,4.01217,3.95598,4.00085,5489674.8107712,0
+STLA.US,D,20160603,000000,3.93907,3.93907,3.86615,3.92792,7533759.1071895,0
+STLA.US,D,20160606,000000,3.90535,3.95022,3.89428,3.93341,6136234.3350531,0
+STLA.US,D,20160607,000000,3.98403,4.11307,3.98403,4.08502,8768641.3522519,0
+STLA.US,D,20160608,000000,4.14112,4.16352,4.06253,4.07944,5797543.3706087,0
+STLA.US,D,20160609,000000,3.97828,4.04563,3.96721,4.01217,7875369.7208508,0
+STLA.US,D,20160610,000000,3.89986,3.92226,3.82135,3.85499,12043617.123705,0
+STLA.US,D,20160613,000000,3.69781,3.79322,3.69223,3.72587,10297811.417561,0
+STLA.US,D,20160614,000000,3.69781,3.73144,3.6417,3.69781,14844493.145597,0
+STLA.US,D,20160615,000000,3.6417,3.73427,3.63046,3.68099,10544830.05871,0
+STLA.US,D,20160616,000000,3.56301,3.68665,3.53505,3.68099,9800823.0167733,0
+STLA.US,D,20160617,000000,3.77631,3.7988,3.70896,3.79322,8672139.0783158,0
+STLA.US,D,20160620,000000,3.96164,3.99518,3.94474,3.95022,10009387.371849,0
+STLA.US,D,20160621,000000,3.98961,4.00634,3.93907,3.96164,4508494.3480192,0
+STLA.US,D,20160622,000000,3.97828,3.99518,3.87181,3.88296,8177350.030052,0
+STLA.US,D,20160623,000000,3.98961,4.04014,3.95022,4.03447,6937715.9247671,0
+STLA.US,D,20160624,000000,3.58001,3.67533,3.51823,3.54063,24665370.247969,0
+STLA.US,D,20160627,000000,3.38911,3.38911,3.28272,3.34423,11427665.546762,0
+STLA.US,D,20160628,000000,3.40043,3.45654,3.35831,3.40043,9770136.979016,0
+STLA.US,D,20160629,000000,3.38911,3.39992,3.31069,3.36671,9887674.7136573,0
+STLA.US,D,20160630,000000,3.40609,3.45938,3.34999,3.43406,10187984.820332,0
+STLA.US,D,20160701,000000,3.52389,3.56301,3.47336,3.50142,8483953.9913265,0
+STLA.US,D,20160705,000000,3.29936,3.30502,3.16483,3.18723,13932610.35304,0
+STLA.US,D,20160706,000000,3.11421,3.20971,3.05809,3.19837,12326835.918558,0
+STLA.US,D,20160707,000000,3.25458,3.28272,3.17599,3.20971,8435098.527764,0
+STLA.US,D,20160708,000000,3.37804,3.45088,3.36697,3.43406,17471070.188591,0
+STLA.US,D,20160711,000000,3.49575,3.59116,3.49575,3.58558,12231687.988889,0
+STLA.US,D,20160712,000000,3.76524,3.78189,3.70896,3.72587,10660542.575517,0
+STLA.US,D,20160713,000000,3.70339,3.70339,3.63594,3.68099,5928718.9557436,0
+STLA.US,D,20160714,000000,3.77074,3.7988,3.75118,3.79322,11776313.622289,0
+STLA.US,D,20160715,000000,3.78764,3.79322,3.75392,3.78764,6282455.7292661,0
+STLA.US,D,20160718,000000,3.78764,3.87739,3.67533,3.77631,33208989.980897,0
+STLA.US,D,20160719,000000,3.65851,3.70896,3.65294,3.68099,13943533.687356,0
+STLA.US,D,20160720,000000,3.82135,3.86615,3.7988,3.85499,18108145.806415,0
+STLA.US,D,20160721,000000,3.89428,3.95022,3.85207,3.87739,10297508.380117,0
+STLA.US,D,20160722,000000,3.85499,3.87181,3.82402,3.84933,4495298.2328761,0
+STLA.US,D,20160725,000000,3.7988,3.87739,3.7988,3.86057,8518677.4202563,0
+STLA.US,D,20160726,000000,3.88296,3.93907,3.88296,3.92792,11652937.754742,0
+STLA.US,D,20160727,000000,3.96721,3.97828,3.70339,3.7595,38450431.669687,0
+STLA.US,D,20160728,000000,3.70339,3.70896,3.55195,3.58001,17249939.103832,0
+STLA.US,D,20160729,000000,3.60798,3.62496,3.57709,3.59682,9009718.1284476,0
+STLA.US,D,20160801,000000,3.59682,3.59682,3.53505,3.55195,5335572.1119656,0
+STLA.US,D,20160802,000000,3.50699,3.50699,3.37229,3.41167,12810630.535259,0
+STLA.US,D,20160803,000000,3.63594,3.73719,3.61372,3.71463,18126958.604023,0
+STLA.US,D,20160804,000000,3.64736,3.67524,3.62548,3.65294,9064770.7077331,0
+STLA.US,D,20160805,000000,3.73719,3.79322,3.72029,3.78764,4480443.5704932,0
+STLA.US,D,20160808,000000,3.81012,3.81561,3.76524,3.7988,7878915.2589417,0
+STLA.US,D,20160809,000000,3.81012,3.87181,3.81012,3.85499,7614335.5979322,0
+STLA.US,D,20160810,000000,3.87181,3.89986,3.86057,3.87181,5369310.6692035,0
+STLA.US,D,20160811,000000,3.85499,3.91101,3.84366,3.87739,5468797.8619598,0
+STLA.US,D,20160812,000000,3.86615,3.89703,3.83526,3.86615,9924032.2137257,0
+STLA.US,D,20160815,000000,3.87181,3.91385,3.86615,3.90535,4668223.0535195,0
+STLA.US,D,20160816,000000,3.86615,3.89986,3.82135,3.82135,7783917.6824662,0
+STLA.US,D,20160817,000000,3.79322,3.82959,3.75666,3.81561,5600698.4059022,0
+STLA.US,D,20160818,000000,3.78189,3.84366,3.77074,3.82135,4599534.9547975,0
+STLA.US,D,20160819,000000,3.70339,3.76233,3.69223,3.7595,9815639.2167114,0
+STLA.US,D,20160822,000000,3.69223,3.77366,3.68099,3.76524,5541054.8093452,0
+STLA.US,D,20160823,000000,3.78189,3.84933,3.77631,3.83809,6828487.2437256,0
+STLA.US,D,20160824,000000,3.85499,3.89986,3.84933,3.85499,5665187.1049721,0
+STLA.US,D,20160825,000000,3.88296,3.89428,3.84933,3.88296,6454398.0092748,0
+STLA.US,D,20160826,000000,3.88296,3.92226,3.82135,3.86057,5396385.8992666,0
+STLA.US,D,20160829,000000,3.7988,3.84366,3.78892,3.83809,6324778.4048603,0
+STLA.US,D,20160830,000000,3.86615,3.91668,3.86057,3.90535,5997564.4008305,0
+STLA.US,D,20160831,000000,3.90535,3.93907,3.84366,3.86057,8974091.4148299,0
+STLA.US,D,20160901,000000,3.82685,3.87035,3.77074,3.82135,9137893.6428902,0
+STLA.US,D,20160902,000000,3.73144,3.78189,3.68099,3.76524,10462514.599252,0
+STLA.US,D,20160906,000000,3.7988,3.84366,3.77074,3.82135,5432880.9317133,0
+STLA.US,D,20160907,000000,3.85499,3.90535,3.85499,3.89428,5653011.9929084,0
+STLA.US,D,20160908,000000,3.83251,3.86057,3.7988,3.83809,6175770.2316941,0
+STLA.US,D,20160909,000000,3.79322,3.81286,3.73719,3.74276,5410781.3433695,0
+STLA.US,D,20160912,000000,3.66417,3.78189,3.65851,3.76524,7987297.7661982,0
+STLA.US,D,20160913,000000,3.69781,3.70896,3.64736,3.65851,6480193.4889028,0
+STLA.US,D,20160914,000000,3.60248,3.63594,3.58001,3.58558,6450797.6913383,0
+STLA.US,D,20160915,000000,3.58001,3.68665,3.55761,3.65851,11363335.359586,0
+STLA.US,D,20160916,000000,3.56301,3.58558,3.54637,3.56301,10736755.327071,0
+STLA.US,D,20160919,000000,3.65851,3.70896,3.64736,3.67533,9973235.0048197,0
+STLA.US,D,20160920,000000,3.6193,3.63046,3.52389,3.54063,12780352.432522,0
+STLA.US,D,20160921,000000,3.55195,3.59682,3.53505,3.59682,10348481.6092,0
+STLA.US,D,20160922,000000,3.66983,3.69223,3.6417,3.66983,9790371.7215526,0
+STLA.US,D,20160923,000000,3.60248,3.6417,3.59682,3.60798,9071224.2397546,0
+STLA.US,D,20160926,000000,3.51823,3.52955,3.47336,3.47336,9419246.4264067,0
+STLA.US,D,20160927,000000,3.40609,3.45654,3.39485,3.41725,13947822.832712,0
+STLA.US,D,20160928,000000,3.47902,3.49575,3.43406,3.49575,17397005.506301,0
+STLA.US,D,20160929,000000,3.51265,3.5402,3.43972,3.44539,12489445.81083,0
+STLA.US,D,20160930,000000,3.44539,3.6193,3.44539,3.59116,13692628.008227,0
+STLA.US,D,20161003,000000,3.57435,3.62496,3.56301,3.62496,8475754.497418,0
+STLA.US,D,20161004,000000,3.62496,3.63594,3.56868,3.59682,10369124.286756,0
+STLA.US,D,20161005,000000,3.63594,3.72029,3.63046,3.69223,10118840.999916,0
+STLA.US,D,20161006,000000,3.70896,3.72029,3.63594,3.65851,7768001.2235019,0
+STLA.US,D,20161007,000000,3.65851,3.65851,3.61372,3.63046,6938699.6309304,0
+STLA.US,D,20161010,000000,3.68665,3.72029,3.68665,3.68665,5975890.2304365,0
+STLA.US,D,20161011,000000,3.72029,3.73144,3.63594,3.64736,8674987.6302863,0
+STLA.US,D,20161012,000000,3.58001,3.60248,3.55761,3.56868,9292650.2032571,0
+STLA.US,D,20161013,000000,3.51265,3.52389,3.44539,3.45654,22153783.094032,0
+STLA.US,D,20161014,000000,3.52955,3.56868,3.52107,3.53505,8236394.5448935,0
+STLA.US,D,20161017,000000,3.54063,3.56301,3.5154,3.52389,5856169.4606722,0
+STLA.US,D,20161018,000000,3.54637,3.54637,3.50699,3.51823,6979778.6874769,0
+STLA.US,D,20161019,000000,3.52389,3.56301,3.51823,3.55761,12997685.059478,0
+STLA.US,D,20161020,000000,3.54063,3.58129,3.52389,3.56868,4566738.1446922,0
+STLA.US,D,20161021,000000,3.54063,3.55195,3.52107,3.53505,3661697.0051905,0
+STLA.US,D,20161024,000000,3.57435,3.65294,3.56301,3.65294,17420121.43561,0
+STLA.US,D,20161025,000000,3.68665,3.69781,3.59682,3.66983,34556979.78628,0
+STLA.US,D,20161026,000000,3.72029,3.90535,3.70896,3.89986,39595656.790454,0
+STLA.US,D,20161027,000000,3.91668,4.09626,3.89986,4.04014,33808099.669143,0
+STLA.US,D,20161028,000000,4.01766,4.08502,4.01217,4.03447,22096517.175879,0
+STLA.US,D,20161031,000000,4.04563,4.12422,4.04563,4.1074,19446129.548513,0
+STLA.US,D,20161101,000000,4.17485,4.18599,4.00085,4.06253,26617803.200607,0
+STLA.US,D,20161102,000000,3.93341,3.93341,3.76233,3.80446,24320282.862406,0
+STLA.US,D,20161103,000000,3.86615,3.88588,3.78764,3.81012,12509089.630351,0
+STLA.US,D,20161104,000000,3.80446,3.84933,3.76524,3.78764,10753477.166319,0
+STLA.US,D,20161107,000000,3.93907,4.04563,3.92285,4.04014,22064659.781849,0
+STLA.US,D,20161108,000000,3.94474,3.98678,3.90578,3.97828,12119906.800149,0
+STLA.US,D,20161109,000000,3.84366,3.89428,3.77631,3.88296,21332965.384355,0
+STLA.US,D,20161110,000000,3.98961,4.28698,3.98961,4.25902,63895617.495677,0
+STLA.US,D,20161111,000000,4.30388,4.37115,4.25326,4.29256,38647480.601904,0
+STLA.US,D,20161114,000000,4.19157,4.24211,3.85499,3.96164,46914743.007021,0
+STLA.US,D,20161115,000000,4.11307,4.31504,4.04014,4.21972,21804983.499784,0
+STLA.US,D,20161116,000000,4.19157,4.27016,4.16918,4.24211,18438885.534549,0
+STLA.US,D,20161117,000000,4.18033,4.20573,4.09626,4.19157,15252387.372417,0
+STLA.US,D,20161118,000000,4.18599,4.21113,4.16352,4.16918,14544699.368105,0
+STLA.US,D,20161121,000000,4.18599,4.24777,4.18033,4.23096,11501743.049867,0
+STLA.US,D,20161122,000000,4.28698,4.30946,4.21972,4.25902,10135713.192357,0
+STLA.US,D,20161123,000000,4.23653,4.28698,4.22812,4.27582,17127050.427253,0
+STLA.US,D,20161125,000000,4.32628,4.33469,4.28698,4.3207,5864593.9016062,0
+STLA.US,D,20161128,000000,4.39363,4.41602,4.27858,4.29256,21058239.796626,0
+STLA.US,D,20161129,000000,4.30388,4.3207,4.19715,4.23653,34336516.549425,0
+STLA.US,D,20161130,000000,4.29822,4.33743,4.27582,4.29822,22565120.292424,0
+STLA.US,D,20161201,000000,4.33194,4.3769,4.26176,4.34309,30506024.191526,0
+STLA.US,D,20161202,000000,4.34309,4.38797,4.25326,4.28132,26569423.272726,0
+STLA.US,D,20161205,000000,4.49461,4.59286,4.47788,4.55081,30673444.220452,0
+STLA.US,D,20161206,000000,4.61808,4.64896,4.58444,4.64047,24291498.967372,0
+STLA.US,D,20161207,000000,4.71348,4.80323,4.68543,4.75278,28665923.722669,0
+STLA.US,D,20161208,000000,4.75836,4.77242,4.71348,4.74154,22232690.547778,0
+STLA.US,D,20161209,000000,4.74703,4.7696,4.67968,4.71915,24118624.26446,0
+STLA.US,D,20161212,000000,4.89306,4.89864,4.73588,4.75836,30525512.995739,0
+STLA.US,D,20161213,000000,4.78084,4.88731,4.78084,4.8481,13804354.417122,0
+STLA.US,D,20161214,000000,4.8481,4.86783,4.75836,4.7696,12533422.371549,0
+STLA.US,D,20161215,000000,4.83129,4.92944,4.81172,4.89864,15613892.394255,0
+STLA.US,D,20161216,000000,4.92112,4.98272,4.89864,4.93794,20688011.958525,0
+STLA.US,D,20161219,000000,5.01643,5.02767,4.94917,4.97156,12389870.037898,0
+STLA.US,D,20161220,000000,5.02201,5.10069,5.00529,5.09494,11657742.063753,0
+STLA.US,D,20161221,000000,5.08928,5.11468,5.07264,5.07821,6849157.8939696,0
+STLA.US,D,20161222,000000,5.06697,5.07821,4.9267,4.95466,11526523.354059,0
+STLA.US,D,20161223,000000,5.02767,5.08928,5.00245,5.07264,10593806.73725,0
+STLA.US,D,20161227,000000,5.10626,5.13149,5.09666,5.10626,5648267.1258577,0
+STLA.US,D,20161228,000000,5.08396,5.10069,5.04166,5.04449,6918081.4294747,0
+STLA.US,D,20161229,000000,5.08928,5.11193,5.05007,5.08396,6932098.076773,0
+STLA.US,D,20161230,000000,5.15123,5.16229,5.08396,5.11734,8816239.2104232,0
+STLA.US,D,20170103,000000,5.40364,5.40922,5.30824,5.3586,15698133.307009,0
+STLA.US,D,20170104,000000,5.31939,5.43736,5.31381,5.43178,13698325.112168,0
+STLA.US,D,20170105,000000,5.51003,5.56082,5.47399,5.50446,12305612.807743,0
+STLA.US,D,20170106,000000,5.75147,5.9198,5.72933,5.84722,31701743.509108,0
+STLA.US,D,20170109,000000,5.93096,5.98724,5.84722,5.93096,16685935.137906,0
+STLA.US,D,20170110,000000,5.91465,6.09345,5.90341,6.06583,24127351.742838,0
+STLA.US,D,20170111,000000,6.06059,6.23408,6.02946,6.22259,22196034.67238,0
+STLA.US,D,20170112,000000,6.34081,6.35179,5.11734,5.5833,170726911.04396,0
+STLA.US,D,20170113,000000,5.45993,5.51569,5.33071,5.45993,57714468.349358,0
+STLA.US,D,20170117,000000,5.39798,5.41205,5.30824,5.32505,19516783.894033,0
+STLA.US,D,20170118,000000,5.32505,5.54383,5.31381,5.42621,18780046.254159,0
+STLA.US,D,20170119,000000,5.54383,5.61145,5.52977,5.57747,21813031.474971,0
+STLA.US,D,20170120,000000,5.66189,5.67837,5.59446,5.61728,14089344.815491,0
+STLA.US,D,20170123,000000,5.7404,5.77446,5.70634,5.76854,21027444.199177,0
+STLA.US,D,20170124,000000,6.00963,6.16673,5.99839,6.10521,28736842.643188,0
+STLA.US,D,20170125,000000,6.23408,6.25605,6.06583,6.1615,24600571.518284,0
+STLA.US,D,20170126,000000,6.21752,6.24507,6.07167,6.20585,23177201.148789,0
+STLA.US,D,20170127,000000,6.27844,6.28427,6.1917,6.21752,10462599.682842,0
+STLA.US,D,20170130,000000,6.1101,6.1216,6.00432,6.06583,12443085.744063,0
+STLA.US,D,20170131,000000,6.18406,6.1917,6.03778,6.16673,12711745.920804,0
+STLA.US,D,20170201,000000,6.19496,6.21752,6.06059,6.1615,16325134.09536,0
+STLA.US,D,20170202,000000,6.13319,6.16673,6.09345,6.11653,42388376.442997,0
+STLA.US,D,20170203,000000,6.17762,6.20062,6.1216,6.18981,12754459.048489,0
+STLA.US,D,20170206,000000,6.06059,6.1101,5.94803,6.04361,16406264.212201,0
+STLA.US,D,20170207,000000,5.87536,5.89175,5.71518,5.7628,29683157.482518,0
+STLA.US,D,20170208,000000,5.82431,5.97617,5.79085,5.9422,24777022.063032,0
+STLA.US,D,20170209,000000,5.94803,6.1216,5.94803,6.06583,12121528.050472,0
+STLA.US,D,20170210,000000,6.02653,6.09938,6.02653,6.03246,20008484.291429,0
+STLA.US,D,20170213,000000,6.14999,6.18406,6.12752,6.13842,29353666.035546,0
+STLA.US,D,20170214,000000,6.34081,6.44755,6.33,6.40765,37008128.453134,0
+STLA.US,D,20170215,000000,6.37942,6.52519,6.37497,6.46427,12732485.337238,0
+STLA.US,D,20170216,000000,6.48092,6.51438,6.43081,6.48092,7805047.5509903,0
+STLA.US,D,20170217,000000,6.30161,6.38517,6.2907,6.36844,16444498.213363,0
+STLA.US,D,20170221,000000,6.41932,6.46162,6.37436,6.41349,8278270.8230226,0
+STLA.US,D,20170222,000000,6.34656,6.41932,6.34656,6.38517,8212184.1842017,0
+STLA.US,D,20170223,000000,6.34656,6.35815,6.16673,6.20062,17747947.34217,0
+STLA.US,D,20170224,000000,6.03246,6.07707,5.99264,6.05468,9358231.0026528,0
+STLA.US,D,20170227,000000,6.14416,6.22833,6.1216,6.21169,7040584.3160776,0
+STLA.US,D,20170228,000000,6.20062,6.21486,6.11653,6.15567,6723173.5733505,0
+STLA.US,D,20170301,000000,6.18981,6.25913,6.17256,6.19496,10017100.840319,0
+STLA.US,D,20170302,000000,6.18981,6.22001,6.15567,6.1615,6200713.7098939,0
+STLA.US,D,20170303,000000,6.24507,6.31833,6.18981,6.29585,9014437.3538685,0
+STLA.US,D,20170306,000000,6.26248,6.26428,6.16673,6.19496,5143628.1951461,0
+STLA.US,D,20170307,000000,6.20062,6.20585,6.13842,6.14416,3911202.8844347,0
+STLA.US,D,20170308,000000,6.22259,6.22833,6.15567,6.1615,4487795.725088,0
+STLA.US,D,20170309,000000,6.13319,6.15567,6.07407,6.1101,10425289.945883,0
+STLA.US,D,20170310,000000,6.1101,6.14159,6.06583,6.1216,11803106.794423,0
+STLA.US,D,20170313,000000,6.1615,6.25664,6.15567,6.23408,6040324.1496607,0
+STLA.US,D,20170314,000000,6.33507,6.34081,6.18981,6.20585,21492808.311661,0
+STLA.US,D,20170315,000000,6.25664,6.4025,6.24507,6.35179,16824516.491952,0
+STLA.US,D,20170316,000000,6.48675,6.49834,6.42507,6.49834,10152816.159466,0
+STLA.US,D,20170317,000000,6.46427,6.48675,6.43081,6.43588,9032958.7693197,0
+STLA.US,D,20170320,000000,6.4025,6.40765,6.31259,6.34081,10673879.719625,0
+STLA.US,D,20170321,000000,6.38517,6.39161,5.99839,6.00432,25442397.881508,0
+STLA.US,D,20170322,000000,6.07707,6.1615,6.04361,6.15567,16807647.796098,0
+STLA.US,D,20170323,000000,5.9814,6.06583,5.94502,6.05468,14903191.498435,0
+STLA.US,D,20170324,000000,6.03246,6.09938,6.02062,6.06583,9200990.7007765,0
+STLA.US,D,20170327,000000,6.02653,6.12752,5.99839,6.1216,7870822.9936671,0
+STLA.US,D,20170328,000000,6.14999,6.27783,6.1216,6.24507,14146453.387279,0
+STLA.US,D,20170329,000000,6.20062,6.24507,6.18981,6.21169,6157789.6215269,0
+STLA.US,D,20170330,000000,6.14999,6.20062,6.13842,6.1615,27657909.294281,0
+STLA.US,D,20170331,000000,6.15567,6.17256,6.1216,6.13319,30621417.353489,0
+STLA.US,D,20170403,000000,6.13842,6.13842,5.7628,5.84129,27966594.889687,0
+STLA.US,D,20170404,000000,5.76854,5.85828,5.7181,5.83023,10466844.53811,0
+STLA.US,D,20170405,000000,5.83546,5.85245,5.67297,5.67297,10570581.24825,0
+STLA.US,D,20170406,000000,5.77918,5.80724,5.74623,5.7628,10694228.683967,0
+STLA.US,D,20170407,000000,5.7404,5.75739,5.67297,5.67837,11971766.945811,0
+STLA.US,D,20170410,000000,5.67837,5.72049,5.63899,5.66189,7166609.4301988,0
+STLA.US,D,20170411,000000,5.7628,5.77918,5.64491,5.7181,10964894.73548,0
+STLA.US,D,20170412,000000,5.67837,5.68823,5.61728,5.63899,6836509.5772824,0
+STLA.US,D,20170413,000000,5.50446,5.53251,5.42054,5.44311,9677259.4991176,0
+STLA.US,D,20170417,000000,5.45426,5.50446,5.44311,5.48746,6046467.6510668,0
+STLA.US,D,20170418,000000,5.42621,5.47117,5.38665,5.46559,9143322.6752464,0
+STLA.US,D,20170419,000000,5.59446,5.65588,5.58905,5.59446,13510151.680465,0
+STLA.US,D,20170420,000000,5.69004,5.79617,5.69004,5.73457,14623775.823501,0
+STLA.US,D,20170421,000000,5.65588,5.67837,5.61728,5.66189,9464106.4578273,0
+STLA.US,D,20170424,000000,5.88642,5.93619,5.86944,5.92521,12531527.221998,0
+STLA.US,D,20170425,000000,5.95326,5.97617,5.90874,5.91465,11488453.692434,0
+STLA.US,D,20170426,000000,6.29585,6.53686,6.26248,6.53686,42283195.642886,0
+STLA.US,D,20170427,000000,6.38517,6.39675,6.26943,6.32408,16574726.223722,0
+STLA.US,D,20170428,000000,6.36398,6.4025,6.33756,6.37942,12753875.118646,0
+STLA.US,D,20170501,000000,6.39161,6.4527,6.36527,6.4025,7247614.8354772,0
+STLA.US,D,20170502,000000,6.22833,6.23931,6.0406,6.12752,17568964.103711,0
+STLA.US,D,20170503,000000,6.09345,6.18981,6.07407,6.18406,12523214.671812,0
+STLA.US,D,20170504,000000,6.28427,6.31001,6.2509,6.28427,8005263.2244932,0
+STLA.US,D,20170505,000000,6.31259,6.38517,6.30684,6.37942,6345422.2479459,0
+STLA.US,D,20170508,000000,6.21752,6.28427,6.21169,6.28427,9263609.8919246,0
+STLA.US,D,20170509,000000,6.20585,6.25347,6.17256,6.17256,10564224.455105,0
+STLA.US,D,20170510,000000,6.23408,6.24507,6.20062,6.21169,11656341.09834,0
+STLA.US,D,20170511,000000,6.08805,6.11653,6.03778,6.09938,9055656.2738505,0
+STLA.US,D,20170512,000000,6.14416,6.16673,6.09345,6.09938,14592919.618564,0
+STLA.US,D,20170515,000000,6.25347,6.27844,6.23537,6.2509,9928996.2001587,0
+STLA.US,D,20170516,000000,6.30161,6.33,6.10521,6.13319,23928734.009086,0
+STLA.US,D,20170517,000000,6.17762,6.19496,5.91465,5.9422,22010431.231305,0
+STLA.US,D,20170518,000000,5.72933,5.9198,5.70402,5.87536,18171291.816503,0
+STLA.US,D,20170519,000000,6.03778,6.12752,5.83023,5.89175,32747476.775005,0
+STLA.US,D,20170522,000000,6.00963,6.08231,5.99839,6.03778,10304053.9889,0
+STLA.US,D,20170523,000000,6.1101,6.13842,5.72633,5.79085,46829054.507709,0
+STLA.US,D,20170524,000000,5.9422,5.9814,5.85828,5.92521,29746502.798002,0
+STLA.US,D,20170525,000000,5.9422,5.97317,5.87536,5.93619,12036408.329132,0
+STLA.US,D,20170526,000000,5.92521,5.9591,5.90341,5.9198,13444425.189991,0
+STLA.US,D,20170530,000000,5.80724,5.86944,5.79617,5.84129,8407665.4804116,0
+STLA.US,D,20170531,000000,5.96442,5.97617,5.88068,5.93096,14678596.462589,0
+STLA.US,D,20170601,000000,5.98724,6.25913,5.9422,6.2509,32759541.161849,0
+STLA.US,D,20170602,000000,6.2509,6.2509,6.1216,6.19496,8647477.6580443,0
+STLA.US,D,20170605,000000,6.13842,6.1699,6.10762,6.13319,4515027.1359875,0
+STLA.US,D,20170606,000000,6.02062,6.10521,6.00432,6.07707,7007155.7894551,0
+STLA.US,D,20170607,000000,6.1615,6.22259,6.11336,6.13842,10557594.92826,0
+STLA.US,D,20170608,000000,5.99839,6.09345,5.99264,6.09345,12082119.196452,0
+STLA.US,D,20170609,000000,6.08805,6.11653,6.00432,6.03778,13528126.462989,0
+STLA.US,D,20170612,000000,6.08231,6.17256,6.07167,6.16673,13827878.281451,0
+STLA.US,D,20170613,000000,6.26763,6.33,6.06059,6.17256,25143491.071303,0
+STLA.US,D,20170614,000000,6.18981,6.18981,6.06583,6.1101,14059073.705926,0
+STLA.US,D,20170615,000000,5.97026,6.02653,5.9591,5.99264,11175466.130856,0
+STLA.US,D,20170616,000000,5.9422,5.96734,5.86944,5.95326,13980482.110439,0
+STLA.US,D,20170619,000000,5.94803,5.97617,5.9228,5.94803,7770357.9223907,0
+STLA.US,D,20170620,000000,5.93096,5.98724,5.91465,5.93096,9096422.9687243,0
+STLA.US,D,20170621,000000,5.96442,6.02062,5.93619,6.00963,7804148.928417,0
+STLA.US,D,20170622,000000,6.09345,6.16416,6.07707,6.11653,7373747.1782323,0
+STLA.US,D,20170623,000000,6.09938,6.12752,6.04885,6.08231,6145807.9872157,0
+STLA.US,D,20170626,000000,6.09345,6.14999,6.05768,6.09345,6788922.2088688,0
+STLA.US,D,20170627,000000,6.03778,6.09114,6.00963,6.02062,5390986.0051262,0
+STLA.US,D,20170628,000000,6.03246,6.15567,6.03246,6.14999,3853689.8742123,0
+STLA.US,D,20170629,000000,6.02653,6.03778,5.90874,5.98724,9122372.2981313,0
+STLA.US,D,20170630,000000,5.94803,5.99264,5.90874,5.96442,8989300.3979162,0
+STLA.US,D,20170703,000000,6.19041,6.26119,6.1506,6.23537,6991184.5506451,0
+STLA.US,D,20170705,000000,6.23537,6.24961,6.1113,6.17368,8140034.4654502,0
+STLA.US,D,20170706,000000,6.19625,6.27535,6.18217,6.22378,7454557.9402295,0
+STLA.US,D,20170707,000000,6.24695,6.27535,6.20465,6.24695,5756658.9573433,0
+STLA.US,D,20170710,000000,6.2412,6.3312,6.23288,6.30864,7000055.3890442,0
+STLA.US,D,20170711,000000,6.42687,6.51181,6.40448,6.50022,9564681.0887949,0
+STLA.US,D,20170712,000000,6.42687,6.50022,6.42112,6.45527,8997475.4157234,0
+STLA.US,D,20170713,000000,6.51181,6.7674,6.51181,6.71455,14881689.826278,0
+STLA.US,D,20170714,000000,6.68598,6.76525,6.65835,6.75333,6901614.8409972,0
+STLA.US,D,20170717,000000,6.71455,6.78139,6.70331,6.74836,6731995.4595471,0
+STLA.US,D,20170718,000000,6.69765,6.74836,6.68598,6.74269,5093580.3957957,0
+STLA.US,D,20170719,000000,6.68598,6.79906,6.68332,6.78773,11423868.254488,0
+STLA.US,D,20170720,000000,6.79906,6.79906,6.72862,6.73702,5198864.9279551,0
+STLA.US,D,20170721,000000,6.5735,6.63588,6.52519,6.61846,9216656.5710855,0
+STLA.US,D,20170724,000000,6.55102,6.61846,6.52854,6.61846,5602116.8542443,0
+STLA.US,D,20170725,000000,6.65184,6.6641,6.59092,6.60173,5466027.4004075,0
+STLA.US,D,20170726,000000,6.60173,6.70331,6.59092,6.70331,6505119.4841731,0
+STLA.US,D,20170727,000000,6.72013,6.72579,6.56509,6.6641,10198692.531852,0
+STLA.US,D,20170728,000000,6.6641,6.79271,6.63004,6.72579,11586268.351607,0
+STLA.US,D,20170731,000000,6.72579,6.82162,6.70829,6.8103,10672688.549365,0
+STLA.US,D,20170801,000000,6.85535,6.85535,6.78139,6.8103,16784552.846304,0
+STLA.US,D,20170802,000000,6.75333,6.75882,6.68598,6.75333,6447522.5558895,0
+STLA.US,D,20170803,000000,6.77091,6.79194,6.72579,6.72579,4725860.7753051,0
+STLA.US,D,20170804,000000,6.75333,6.81244,6.73702,6.79906,4165196.0489024,0
+STLA.US,D,20170807,000000,6.78773,6.82643,6.77367,6.82162,4181189.4327563,0
+STLA.US,D,20170808,000000,6.77091,6.79271,6.66924,6.69275,6450952.7066461,0
+STLA.US,D,20170809,000000,6.61846,6.63588,6.58508,6.63004,10267679.005903,0
+STLA.US,D,20170810,000000,6.60173,6.62421,6.55102,6.55676,6487106.2392043,0
+STLA.US,D,20170811,000000,6.54519,6.55935,6.49765,6.53935,5425736.2412145,0
+STLA.US,D,20170814,000000,6.97366,7.15941,6.95667,7.09746,22395279.460535,0
+STLA.US,D,20170815,000000,7.09746,7.27206,7.08622,7.13625,10468778.150107,0
+STLA.US,D,20170816,000000,7.21012,7.23826,7.17065,7.19888,6346970.0699658,0
+STLA.US,D,20170817,000000,7.12569,7.14251,7.02986,7.02986,6777600.2637619,0
+STLA.US,D,20170818,000000,7.04745,7.11368,7.0242,7.08065,8781970.3376588,0
+STLA.US,D,20170821,000000,7.39029,7.64374,7.38463,7.57013,26082062.138418,0
+STLA.US,D,20170822,000000,7.50886,7.63173,7.49711,7.58737,9052955.7440159,0
+STLA.US,D,20170823,000000,7.90336,8.13347,7.8754,8.12309,29301355.945126,0
+STLA.US,D,20170824,000000,8.46054,8.4837,8.26406,8.33184,29917919.424599,0
+STLA.US,D,20170825,000000,8.31983,8.39705,8.27778,8.36444,12833072.78902,0
+STLA.US,D,20170828,000000,8.34214,8.43222,8.33184,8.3979,8837749.0412804,0
+STLA.US,D,20170829,000000,8.25291,8.35843,8.2409,8.34814,7031227.45224,0
+STLA.US,D,20170830,000000,8.31297,8.34814,8.27436,8.33699,5689996.5473795,0
+STLA.US,D,20170831,000000,8.49486,8.55148,8.41507,8.52317,10918831.878513,0
+STLA.US,D,20170901,000000,8.73681,9.02938,8.69219,8.93414,16902019.483699,0
+STLA.US,D,20170905,000000,8.8595,8.91184,8.69219,8.74796,9551225.0607674,0
+STLA.US,D,20170906,000000,9.24988,9.27219,9.13663,9.23272,10788405.728287,0
+STLA.US,D,20170907,000000,9.15893,9.24302,9.0697,9.22758,12808710.909606,0
+STLA.US,D,20170908,000000,9.20956,9.21471,9.13148,9.18725,6852429.5328326,0
+STLA.US,D,20170911,000000,9.12461,9.23872,9.12461,9.20956,5470533.3340891,0
+STLA.US,D,20170912,000000,9.23272,9.2516,9.16923,9.21985,7238664.7411313,0
+STLA.US,D,20170913,000000,9.23872,9.25417,9.18725,9.21985,4858065.5222199,0
+STLA.US,D,20170914,000000,9.31595,9.44633,9.31595,9.41292,5159358.1695298,0
+STLA.US,D,20170915,000000,9.3957,9.42406,9.34426,9.38456,6255281.4292695,0
+STLA.US,D,20170918,000000,9.48583,9.49697,9.44118,9.47469,5754253.3062521,0
+STLA.US,D,20170919,000000,9.52018,9.68921,9.48751,9.62135,9078860.7833351,0
+STLA.US,D,20170920,000000,9.6703,9.75004,9.63511,9.67713,6882566.6066054,0
+STLA.US,D,20170921,000000,9.70465,9.79553,9.666,9.78439,5730470.6945673,0
+STLA.US,D,20170922,000000,10.065,10.1954,10.0263,10.1105,11625144.559043,0
+STLA.US,D,20170925,000000,10.0041,10.0409,9.77925,9.86329,8650515.0256528,0
+STLA.US,D,20170926,000000,9.76128,9.853,9.73891,9.82988,7309033.5321369,0
+STLA.US,D,20170927,000000,9.8968,9.94743,9.82988,9.91477,7245642.7610361,0
+STLA.US,D,20170928,000000,9.88566,9.91477,9.85215,9.90878,6914246.8402837,0
+STLA.US,D,20170929,000000,10.071,10.1165,10.0203,10.0881,6763543.9884902,0
+STLA.US,D,20171002,000000,10.0315,10.1371,10.0152,10.1105,5284192.1133916,0
+STLA.US,D,20171003,000000,10.1165,10.1336,10.0495,10.1165,4863428.1194442,0
+STLA.US,D,20171004,000000,10.071,10.1027,10.0263,10.077,5004931.4537651,0
+STLA.US,D,20171005,000000,9.99807,10.0384,9.94313,9.9757,5773331.8443882,0
+STLA.US,D,20171006,000000,9.87967,9.91477,9.84102,9.91477,5912873.5940257,0
+STLA.US,D,20171009,000000,10.0152,10.0495,9.95689,9.99292,6194288.1505595,0
+STLA.US,D,20171010,000000,10.0555,10.0607,9.94313,10.0263,4700893.9865328,0
+STLA.US,D,20171011,000000,10.071,10.1216,10.0624,10.1165,3087106.5427226,0
+STLA.US,D,20171012,000000,10.0109,10.0203,9.89081,9.91477,5219662.6208197,0
+STLA.US,D,20171013,000000,10.0109,10.071,9.98085,9.99807,3121476.8164777,0
+STLA.US,D,20171016,000000,10.0109,10.0263,9.91992,9.95342,3619501.3722169,0
+STLA.US,D,20171017,000000,9.85215,9.86938,9.73891,9.76727,4126369.9591968,0
+STLA.US,D,20171018,000000,9.84616,9.91477,9.80068,9.86329,3866827.712924,0
+STLA.US,D,20171019,000000,9.5081,9.5081,9.28849,9.3108,12029197.203501,0
+STLA.US,D,20171020,000000,9.40693,9.47207,9.38456,9.41807,6666002.0630166,0
+STLA.US,D,20171023,000000,9.33396,9.39832,9.29964,9.32195,5064509.7807189,0
+STLA.US,D,20171024,000000,9.61536,10.0203,9.61536,9.82988,15715230.446475,0
+STLA.US,D,20171025,000000,9.68921,9.75613,9.53047,9.6265,8313359.0624134,0
+STLA.US,D,20171026,000000,9.73376,9.82988,9.71064,9.72777,5235433.3887054,0
+STLA.US,D,20171027,000000,9.70035,9.70035,9.61536,9.66001,3858229.6082242,0
+STLA.US,D,20171030,000000,9.69436,9.73891,9.67713,9.71579,4292941.4832808,0
+STLA.US,D,20171031,000000,9.70035,9.81528,9.70035,9.77241,5476927.4241505,0
+STLA.US,D,20171101,000000,9.9363,9.94743,9.86329,9.90195,4123692.7399348,0
+STLA.US,D,20171102,000000,9.96456,10.0881,9.95342,10.0607,7117024.3457142,0
+STLA.US,D,20171103,000000,10.3078,10.3249,10.1954,10.2246,7082742.652135,0
+STLA.US,D,20171106,000000,10.1954,10.2357,10.1533,10.2125,2373026.7794056,0
+STLA.US,D,20171107,000000,10.1731,10.2246,10.065,10.065,3197230.3497516,0
+STLA.US,D,20171108,000000,9.85646,9.8968,9.7449,9.85215,4801939.4910667,0
+STLA.US,D,20171109,000000,9.66001,9.68921,9.54498,9.63773,5974796.964582,0
+STLA.US,D,20171110,000000,9.6265,9.76464,9.6265,9.72777,4918040.1289077,0
+STLA.US,D,20171113,000000,9.62135,9.75004,9.60422,9.75004,4416682.1612881,0
+STLA.US,D,20171114,000000,9.86329,9.87967,9.77241,9.85646,5695542.1325986,0
+STLA.US,D,20171115,000000,9.72777,9.76727,9.63773,9.72346,3975070.356745,0
+STLA.US,D,20171116,000000,9.89081,9.92506,9.83503,9.89081,3224529.3613116,0
+STLA.US,D,20171117,000000,9.85215,9.86329,9.77925,9.77925,2169478.8595509,0
+STLA.US,D,20171120,000000,9.82389,9.93367,9.82389,9.87537,5108229.9251398,0
+STLA.US,D,20171121,000000,10.0263,10.1216,10.0203,10.0881,2544218.4589769,0
+STLA.US,D,20171122,000000,10.0109,10.0495,9.89081,9.91477,2336666.9482799,0
+STLA.US,D,20171124,000000,9.9363,9.95857,9.87452,9.91477,1040841.5422385,0
+STLA.US,D,20171127,000000,9.85215,9.85646,9.75613,9.78954,3156410.0405608,0
+STLA.US,D,20171128,000000,9.7449,9.76128,9.64971,9.75004,4439301.5754007,0
+STLA.US,D,20171129,000000,9.76727,9.76727,9.5622,9.60422,8661586.3821043,0
+STLA.US,D,20171130,000000,9.70035,9.75613,9.59561,9.63258,6420610.4998345,0
+STLA.US,D,20171201,000000,9.63258,9.6557,9.45494,9.6265,7764949.8695498,0
+STLA.US,D,20171204,000000,9.77241,9.81874,9.66862,9.67713,4853805.5150791,0
+STLA.US,D,20171205,000000,9.70035,9.80667,9.66001,9.68312,5862182.4228717,0
+STLA.US,D,20171206,000000,9.5476,9.59309,9.48237,9.5476,4242991.5883352,0
+STLA.US,D,20171207,000000,9.51409,9.666,9.49697,9.63258,3785752.3759278,0
+STLA.US,D,20171208,000000,9.81275,9.92937,9.78954,9.91992,4606925.5718372,0
+STLA.US,D,20171211,000000,10.0555,10.1138,10.0203,10.077,4411649.408666,0
+STLA.US,D,20171212,000000,9.98085,10.0495,9.95342,10.0152,2685746.269399,0
+STLA.US,D,20171213,000000,10.0838,10.1165,9.9757,9.99807,3704400.8086465,0
+STLA.US,D,20171214,000000,10.0203,10.077,9.86329,9.87537,2456656.9551576,0
+STLA.US,D,20171215,000000,9.95342,9.9757,9.90195,9.91992,3730728.9348581,0
+STLA.US,D,20171218,000000,10.1396,10.2709,10.1396,10.2511,5463340.8569165,0
+STLA.US,D,20171219,000000,10.2743,10.3146,10.246,10.2571,5077026.392671,0
+STLA.US,D,20171220,000000,10.3652,10.3867,10.2966,10.3361,7711194.523629,0
+STLA.US,D,20171221,000000,10.3361,10.4039,10.3275,10.3652,3619719.3260706,0
+STLA.US,D,20171222,000000,10.3473,10.4004,10.2906,10.3867,3672993.3086675,0
+STLA.US,D,20171226,000000,10.3867,10.4545,10.373,10.421,3015139.8119659,0
+STLA.US,D,20171227,000000,10.3524,10.3928,10.294,10.3473,2847032.1211482,0
+STLA.US,D,20171228,000000,10.2357,10.3421,10.1954,10.33,3812521.0719614,0
+STLA.US,D,20171229,000000,10.1507,10.1782,10.0436,10.0495,6550611.2321109,0
+STLA.US,D,20180102,000000,10.077,10.3807,10.0555,10.3807,6619683.9552805,0
+STLA.US,D,20180103,000000,10.3867,10.874,10.3712,10.8089,18926082.32932,0
+STLA.US,D,20180104,000000,11.412,11.69,11.3957,11.6317,24019648.738772,0
+STLA.US,D,20180105,000000,11.8401,12.3241,11.8349,12.2631,25997705.838329,0
+STLA.US,D,20180108,000000,12.0598,12.2605,12.0151,12.1559,9861721.8876643,0
+STLA.US,D,20180109,000000,12.8045,12.8199,12.3472,12.3764,11679396.42016,0
+STLA.US,D,20180110,000000,12.4201,12.5831,12.1387,12.3086,29930636.507475,0
+STLA.US,D,20180111,000000,12.5557,13.2043,12.5531,13.1932,31360589.78267,0
+STLA.US,D,20180112,000000,13.3939,13.4059,13.0336,13.1743,11744149.694229,0
+STLA.US,D,20180116,000000,13.0851,13.1743,12.6793,12.7925,13549594.334816,0
+STLA.US,D,20180117,000000,12.8328,13.0636,12.753,13.0233,9638457.8855132,0
+STLA.US,D,20180118,000000,13.164,13.2875,13.1014,13.1811,7906594.2328349,0
+STLA.US,D,20180119,000000,13.4351,13.4874,13.3356,13.4798,10463260.537575,0
+STLA.US,D,20180122,000000,13.5475,13.6651,13.4609,13.6247,9570141.590424,0
+STLA.US,D,20180123,000000,13.6822,13.6822,13.4711,13.5698,10440138.780623,0
+STLA.US,D,20180124,000000,13.6993,13.7551,13.4685,13.6033,11672237.743318,0
+STLA.US,D,20180125,000000,14.0254,14.0537,13.6204,13.7054,21004942.503456,0
+STLA.US,D,20180126,000000,13.8066,13.9799,13.7886,13.9756,8852712.0978259,0
+STLA.US,D,20180129,000000,13.8504,13.8795,13.7551,13.7783,9214738.1109614,0
+STLA.US,D,20180130,000000,13.6702,13.744,13.5698,13.6488,8587991.4078523,0
+STLA.US,D,20180131,000000,13.7096,13.7783,13.5295,13.6153,5720189.5665265,0
+STLA.US,D,20180201,000000,13.3793,13.6204,13.2996,13.5295,8310651.5394071,0
+STLA.US,D,20180202,000000,13.3836,13.4394,11.6488,12.5609,14521192.986705,0
+STLA.US,D,20180205,000000,12.8937,12.9272,11.8513,11.992,18970036.744995,0
+STLA.US,D,20180206,000000,12.0769,12.9521,12.0031,12.8491,20359514.707474,0
+STLA.US,D,20180207,000000,12.5943,13.0773,12.59,12.8431,11847636.981242,0
+STLA.US,D,20180208,000000,12.8431,12.8534,12.0992,12.0992,10977821.613509,0
+STLA.US,D,20180209,000000,12.2339,12.3128,11.5355,12.1224,19943543.367251,0
+STLA.US,D,20180212,000000,12.167,12.4038,12.1104,12.2794,6511390.0281998,0
+STLA.US,D,20180213,000000,12.1447,12.1902,12.0212,12.1318,7229820.7098907,0
+STLA.US,D,20180214,000000,11.8959,12.6054,11.8907,12.5831,9063238.0375853,0
+STLA.US,D,20180215,000000,12.6733,12.6912,12.3772,12.6132,4807502.5592152,0
+STLA.US,D,20180216,000000,12.6852,12.7753,12.5333,12.6132,6463015.9279613,0
+STLA.US,D,20180220,000000,12.4484,12.5788,12.4484,12.4484,6194292.812674,0
+STLA.US,D,20180221,000000,12.5273,12.6569,12.3867,12.3918,5078324.7915643,0
+STLA.US,D,20180222,000000,12.3918,12.4149,12.1902,12.2631,6232789.0577775,0
+STLA.US,D,20180223,000000,12.2674,12.3704,12.1619,12.2965,5231313.2450001,0
+STLA.US,D,20180226,000000,12.2743,12.2906,12.083,12.258,4904623.7288536,0
+STLA.US,D,20180227,000000,12.0769,12.3583,12.0769,12.0769,7825267.1416547,0
+STLA.US,D,20180228,000000,12.2005,12.2339,11.9327,11.9362,6689241.53836,0
+STLA.US,D,20180301,000000,11.8127,11.9182,11.4291,11.5981,12163096.629043,0
+STLA.US,D,20180302,000000,11.2722,11.3202,11.1074,11.2936,12537801.26261,0
+STLA.US,D,20180305,000000,11.0619,11.4223,11.0465,11.3957,8192308.4244829,0
+STLA.US,D,20180306,000000,11.8796,12.0769,11.8684,11.9817,10708181.227191,0
+STLA.US,D,20180307,000000,11.8513,12.1275,11.823,12.1104,8000252.6169151,0
+STLA.US,D,20180308,000000,12.1275,12.1499,11.9105,11.998,5005032.8547558,0
+STLA.US,D,20180309,000000,11.8959,11.9774,11.8547,11.9131,6801375.8822749,0
+STLA.US,D,20180312,000000,11.9131,11.9842,11.8736,11.9362,3984336.3093495,0
+STLA.US,D,20180313,000000,12.0151,12.0546,11.8736,11.9036,4450937.0477089,0
+STLA.US,D,20180314,000000,12.0212,12.0263,11.7672,11.817,4682958.8319821,0
+STLA.US,D,20180315,000000,11.829,11.9473,11.7835,11.907,5084266.6565174,0
+STLA.US,D,20180316,000000,11.9036,11.9327,11.8349,11.8736,5641019.8688395,0
+STLA.US,D,20180319,000000,11.8684,11.8684,11.5922,11.6943,7860086.1439322,0
+STLA.US,D,20180320,000000,11.7835,11.9533,11.7835,11.8856,4062089.8897516,0
+STLA.US,D,20180321,000000,12.1104,12.2605,12.0881,12.1275,8205687.5276209,0
+STLA.US,D,20180322,000000,11.9251,11.9251,11.5355,11.5759,10479453.226824,0
+STLA.US,D,20180323,000000,11.7165,11.7492,11.3846,11.412,9958767.2979418,0
+STLA.US,D,20180326,000000,11.7955,11.817,11.4746,11.762,7094817.5287365,0
+STLA.US,D,20180327,000000,11.8127,11.817,11.3673,11.4678,6803631.180173,0
+STLA.US,D,20180328,000000,11.4566,11.5355,11.1949,11.231,14872983.327416,0
+STLA.US,D,20180329,000000,11.4678,11.635,11.4223,11.5587,9313660.0223323,0
+STLA.US,D,20180402,000000,11.5081,11.5467,11.0319,11.2378,5679178.1106405,0
+STLA.US,D,20180403,000000,11.6488,12.3171,11.6273,12.2743,16894741.922936,0
+STLA.US,D,20180404,000000,11.8625,12.5609,11.8513,12.5171,14308394.266118,0
+STLA.US,D,20180405,000000,12.7359,12.8465,12.6183,12.7187,8899246.993887,0
+STLA.US,D,20180406,000000,12.6852,12.8062,12.4055,12.5677,6835689.0451272,0
+STLA.US,D,20180409,000000,12.7804,12.9306,12.699,12.7359,5966716.3545937,0
+STLA.US,D,20180410,000000,13.0567,13.1057,12.9615,12.9949,10203078.416084,0
+STLA.US,D,20180411,000000,12.9392,13.0962,12.8534,12.8774,5487498.76882,0
+STLA.US,D,20180412,000000,13.0061,13.2146,13.0061,13.1528,7088649.5512292,0
+STLA.US,D,20180413,000000,13.242,13.2875,13.0816,13.1872,5411242.8927068,0
+STLA.US,D,20180416,000000,13.249,13.2824,13.1477,13.2369,5655547.0176776,0
+STLA.US,D,20180417,000000,13.6882,13.6993,13.5424,13.6204,6063797.8962587,0
+STLA.US,D,20180418,000000,13.6599,13.7508,13.5424,13.6822,4767242.8692953,0
+STLA.US,D,20180419,000000,13.5972,13.6488,13.3647,13.4231,6998939.9781458,0
+STLA.US,D,20180420,000000,13.3793,13.418,13.2068,13.2996,7621247.1827051,0
+STLA.US,D,20180423,000000,13.4394,13.5475,13.3553,13.4909,5478359.8588361,0
+STLA.US,D,20180424,000000,13.5749,13.6247,13.333,13.3665,7731658.8753056,0
+STLA.US,D,20180425,000000,13.0911,13.2824,12.9949,13.2266,10450673.993905,0
+STLA.US,D,20180426,000000,13.6204,13.6427,13.2043,13.2369,12642314.214817,0
+STLA.US,D,20180427,000000,13.0516,13.0851,12.6509,12.6793,17083618.168403,0
+STLA.US,D,20180430,000000,12.6235,12.7238,12.2605,12.2965,12122545.556966,0
+STLA.US,D,20180501,000000,12.4647,12.4991,12.1275,12.342,8612205.26513,0
+STLA.US,D,20180502,000000,12.8774,12.9272,12.7187,12.747,15178125.715789,0
+STLA.US,D,20180503,000000,12.6132,12.7187,12.4724,12.669,7535306.9292095,0
+STLA.US,D,20180504,000000,12.8139,12.9838,12.7719,12.9101,7154139.4393918,0
+STLA.US,D,20180507,000000,12.916,12.9392,12.837,12.8654,3584174.199457,0
+STLA.US,D,20180508,000000,12.6509,12.8088,12.6457,12.7804,4786453.1121666,0
+STLA.US,D,20180509,000000,12.7804,12.7804,12.5102,12.5788,6296703.1512331,0
+STLA.US,D,20180510,000000,12.5171,12.6793,12.493,12.6793,5066253.4115486,0
+STLA.US,D,20180511,000000,12.7024,12.8139,12.6569,12.7865,4246426.4012063,0
+STLA.US,D,20180514,000000,12.7359,12.8259,12.699,12.7024,5556450.2770122,0
+STLA.US,D,20180515,000000,12.6054,12.6457,12.5102,12.6054,3386390.9842038,0
+STLA.US,D,20180516,000000,12.4536,12.5909,12.4158,12.5497,8153051.0891843,0
+STLA.US,D,20180517,000000,12.4991,12.59,12.4579,12.493,5409728.8710171,0
+STLA.US,D,20180518,000000,12.3704,12.4038,12.083,12.3128,7386756.8087947,0
+STLA.US,D,20180521,000000,12.7075,12.7419,12.5497,12.5831,4221236.9964657,0
+STLA.US,D,20180522,000000,12.8328,12.9049,12.7307,12.7419,6645561.0219125,0
+STLA.US,D,20180523,000000,12.6183,12.663,12.5127,12.6569,6263813.0988374,0
+STLA.US,D,20180524,000000,12.3918,12.5446,12.2263,12.5385,7203912.1739857,0
+STLA.US,D,20180525,000000,12.2339,12.336,12.1619,12.2906,6887435.0196908,0
+STLA.US,D,20180529,000000,11.817,12.1361,11.7389,11.7835,12344882.963857,0
+STLA.US,D,20180530,000000,12.167,12.6054,12.1104,12.5102,13801698.177375,0
+STLA.US,D,20180531,000000,12.7419,13.1203,12.6569,13.0851,18402427.799018,0
+STLA.US,D,20180601,000000,12.8431,12.8431,12.0212,12.1387,23427395.855453,0
+STLA.US,D,20180604,000000,11.817,11.8582,11.6659,11.7277,14082799.206708,0
+STLA.US,D,20180605,000000,11.8684,11.9276,11.762,11.817,5954724.2305249,0
+STLA.US,D,20180606,000000,11.7441,11.9302,11.7165,11.9251,7325537.4175306,0
+STLA.US,D,20180607,000000,12.2339,12.2854,11.9757,12.0486,11396135.666277,0
+STLA.US,D,20180608,000000,11.9251,11.9533,11.8127,11.9131,6229205.0572419,0
+STLA.US,D,20180611,000000,11.9636,12.1224,11.9585,11.992,5228059.0890666,0
+STLA.US,D,20180612,000000,12.0091,12.0366,11.8761,11.8907,6145204.2433857,0
+STLA.US,D,20180613,000000,11.9182,11.9327,11.7492,11.817,9206809.0196949,0
+STLA.US,D,20180614,000000,12.0031,12.0881,11.8856,11.9585,4862917.6179045,0
+STLA.US,D,20180615,000000,11.8796,11.8796,11.6943,11.7441,7793931.9044508,0
+STLA.US,D,20180618,000000,11.6368,11.7921,11.6205,11.7328,6900367.7253637,0
+STLA.US,D,20180619,000000,11.5639,11.6317,11.4523,11.6273,6265697.7586313,0
+STLA.US,D,20180620,000000,11.587,11.6033,11.4626,11.4678,7824480.4098298,0
+STLA.US,D,20180621,000000,11.1468,11.1735,10.7651,10.7934,20717523.143423,0
+STLA.US,D,20180622,000000,11.0517,11.0619,10.6905,10.7986,9254497.7890992,0
+STLA.US,D,20180625,000000,10.7128,10.742,10.5137,10.735,8884518.2085961,0
+STLA.US,D,20180626,000000,10.8157,10.8835,10.6792,10.8089,6196367.4536345,0
+STLA.US,D,20180627,000000,10.8989,10.9667,10.6724,10.6792,5436716.686433,0
+STLA.US,D,20180628,000000,10.3249,10.5154,10.3078,10.5051,6607503.0155737,0
+STLA.US,D,20180629,000000,10.7702,10.8037,10.6407,10.6407,8911314.8773168,0
+STLA.US,D,20180702,000000,10.7196,10.784,10.6312,10.7531,5161346.5613717,0
+STLA.US,D,20180703,000000,10.735,10.8157,10.6201,10.645,2711577.8804144,0
+STLA.US,D,20180705,000000,11.3562,11.3888,11.1872,11.2816,8625916.5439273,0
+STLA.US,D,20180706,000000,11.1417,11.2996,11.0405,11.2662,5414261.6118572,0
+STLA.US,D,20180709,000000,11.2884,11.4223,11.2816,11.3957,5485672.3854576,0
+STLA.US,D,20180710,000000,11.4566,11.5106,11.3391,11.412,6378439.3429622,0
+STLA.US,D,20180711,000000,11.0405,11.1289,10.8715,10.8766,5949676.3260305,0
+STLA.US,D,20180712,000000,10.7814,10.9392,10.7471,10.9392,4309980.3463153,0
+STLA.US,D,20180713,000000,10.9392,10.9607,10.8663,10.9444,2522062.9252588,0
+STLA.US,D,20180716,000000,10.9667,10.9667,10.8663,10.9444,2177290.2324257,0
+STLA.US,D,20180717,000000,10.8431,11.3116,10.838,11.0809,15811397.048166,0
+STLA.US,D,20180718,000000,10.9444,11.0405,10.8603,10.9444,6598462.0099947,0
+STLA.US,D,20180719,000000,10.995,11.0241,10.9015,11.0019,3897901.8717149,0
+STLA.US,D,20180720,000000,10.7754,10.8938,10.7222,10.8835,6111184.793748,0
+STLA.US,D,20180723,000000,10.5154,10.7059,10.4999,10.6905,10049814.897892,0
+STLA.US,D,20180724,000000,10.8989,10.9753,10.8285,10.8603,6120125.5638649,0
+STLA.US,D,20180725,000000,9.91477,9.92937,9.15893,9.57502,81091514.533545,0
+STLA.US,D,20180726,000000,9.61536,9.67713,9.36144,9.43435,18845496.514348,0
+STLA.US,D,20180727,000000,9.34426,9.53047,9.31595,9.52533,8769802.2187669,0
+STLA.US,D,20180730,000000,9.6703,9.76464,9.6265,9.64971,8444298.0452366,0
+STLA.US,D,20180731,000000,9.64372,9.70465,9.53646,9.56473,7455244.4365923,0
+STLA.US,D,20180801,000000,9.51409,9.53047,9.26103,9.35027,12204777.098362,0
+STLA.US,D,20180802,000000,9.24302,9.71579,9.19068,9.71064,18576387.609084,0
+STLA.US,D,20180803,000000,9.53646,9.55359,9.45747,9.52533,10070219.807608,0
+STLA.US,D,20180806,000000,9.47469,9.52533,9.40693,9.47469,5377441.3969228,0
+STLA.US,D,20180807,000000,9.53047,9.55958,9.42406,9.44118,3604274.9062012,0
+STLA.US,D,20180808,000000,9.59823,9.6557,9.49697,9.52018,17170282.215178,0
+STLA.US,D,20180809,000000,9.5081,9.51409,9.35884,9.38456,4143010.21144,0
+STLA.US,D,20180810,000000,9.07914,9.16494,9.03796,9.09115,10818566.112633,0
+STLA.US,D,20180813,000000,9.0637,9.11347,8.96846,9.0637,7720538.5666516,0
+STLA.US,D,20180814,000000,8.98991,9.04054,8.96074,8.99506,5286439.2525893,0
+STLA.US,D,20180815,000000,8.88352,8.88352,8.69649,8.79258,6110709.2580672,0
+STLA.US,D,20180816,000000,8.7308,8.84406,8.72565,8.79258,5840762.3377189,0
+STLA.US,D,20180817,000000,8.65187,8.92299,8.63557,8.88352,5646335.8449187,0
+STLA.US,D,20180820,000000,9.04654,9.1984,9.01822,9.19239,7352745.5178574,0
+STLA.US,D,20180821,000000,9.30565,9.38971,9.27734,9.32882,9257378.9758714,0
+STLA.US,D,20180822,000000,9.33396,9.3957,9.20441,9.26618,12120312.404112,0
+STLA.US,D,20180823,000000,9.16923,9.24044,9.13663,9.18725,9490193.3196126,0
+STLA.US,D,20180824,000000,9.43435,9.52533,9.39832,9.47469,19872002.054444,0
+STLA.US,D,20180827,000000,9.57502,9.96802,9.56473,9.92937,22889660.573778,0
+STLA.US,D,20180828,000000,10.071,10.1284,9.85478,9.91992,10129280.639851,0
+STLA.US,D,20180829,000000,9.75004,9.88566,9.72777,9.85646,4918265.0759332,0
+STLA.US,D,20180830,000000,9.8968,9.8968,9.68921,9.72346,8379749.9042066,0
+STLA.US,D,20180831,000000,9.5871,9.6703,9.51241,9.63773,13011573.498627,0
+STLA.US,D,20180904,000000,9.46355,9.80068,9.43435,9.72777,17296815.499781,0
+STLA.US,D,20180905,000000,9.64971,9.6557,9.52785,9.55359,6364207.0728674,0
+STLA.US,D,20180906,000000,9.46355,9.54844,9.38456,9.45148,5034319.0926291,0
+STLA.US,D,20180907,000000,9.36144,9.44118,9.30565,9.32882,4368594.7810925,0
+STLA.US,D,20180910,000000,9.44118,9.5476,9.44118,9.51409,5203049.1757349,0
+STLA.US,D,20180911,000000,9.4292,9.69089,9.38971,9.58195,10210309.355702,0
+STLA.US,D,20180912,000000,9.85646,9.9157,9.77241,9.83503,8477836.1315502,0
+STLA.US,D,20180913,000000,9.86938,9.91992,9.80929,9.83503,3497660.5058756,0
+STLA.US,D,20180914,000000,9.78954,9.87537,9.77241,9.85646,7167527.8667588,0
+STLA.US,D,20180917,000000,9.88566,9.91992,9.82389,9.82988,3945646.5864934,0
+STLA.US,D,20180918,000000,9.84102,9.96456,9.79553,9.91992,6162370.1490408,0
+STLA.US,D,20180919,000000,10.0315,10.1782,10.0315,10.1396,8190511.1793362,0
+STLA.US,D,20180920,000000,10.3026,10.421,10.2743,10.33,9169934.024915,0
+STLA.US,D,20180921,000000,10.2906,10.3421,10.2246,10.3026,7513892.6716998,0
+STLA.US,D,20180924,000000,10.2966,10.3249,10.2065,10.3146,5069963.2891763,0
+STLA.US,D,20180925,000000,10.2357,10.2966,10.1216,10.1336,6318017.1732806,0
+STLA.US,D,20180926,000000,10.1902,10.3712,10.1705,10.2743,7008115.0195172,0
+STLA.US,D,20180927,000000,10.1902,10.2246,10.0838,10.0881,3020213.3580901,0
+STLA.US,D,20180928,000000,9.89081,9.9757,9.85215,9.86329,5754643.7583429,0
+STLA.US,D,20181001,000000,10.2176,10.2468,10.0555,10.1336,6221820.2678454,0
+STLA.US,D,20181002,000000,9.96971,10.2743,9.96971,10.071,6951391.072177,0
+STLA.US,D,20181003,000000,10.1165,10.1439,9.94313,9.96971,4572720.8031474,0
+STLA.US,D,20181004,000000,10.0109,10.0109,9.81874,9.90878,4612029.4217057,0
+STLA.US,D,20181005,000000,9.87537,9.88566,9.73376,9.78954,6875523.3170974,0
+STLA.US,D,20181008,000000,9.50211,9.69436,9.48583,9.666,6037956.9610142,0
+STLA.US,D,20181009,000000,9.66001,9.77241,9.47469,9.57502,10971727.064306,0
+STLA.US,D,20181010,000000,9.52018,9.52018,9.0637,9.0697,15753184.720766,0
+STLA.US,D,20181011,000000,9.20441,9.33997,9.06628,9.10917,9106292.6651588,0
+STLA.US,D,20181012,000000,9.28334,9.28334,8.97618,9.09801,5178584.7298019,0
+STLA.US,D,20181015,000000,9.10231,9.19068,9.09115,9.13663,4174406.0561327,0
+STLA.US,D,20181016,000000,9.52533,9.53047,9.40085,9.48583,6644150.7322708,0
+STLA.US,D,20181017,000000,9.16923,9.22758,8.93157,9.05255,8836598.6645231,0
+STLA.US,D,20181018,000000,8.97962,9.04054,8.71364,8.72565,8213810.0966398,0
+STLA.US,D,20181019,000000,8.57808,8.80973,8.55578,8.73681,9053970.9194522,0
+STLA.US,D,20181022,000000,9.02938,9.10231,8.86636,9.0637,14068270.892341,0
+STLA.US,D,20181023,000000,8.90583,9.3957,8.85435,9.33997,11097748.681841,0
+STLA.US,D,20181024,000000,8.97361,9.00707,8.57808,8.58494,20016899.408134,0
+STLA.US,D,20181025,000000,8.92728,9.14178,8.89553,9.0637,12990318.91854,0
+STLA.US,D,20181026,000000,8.77027,9.09801,8.76254,9.02423,11315857.550864,0
+STLA.US,D,20181029,000000,9.22758,9.31595,8.85435,9.01822,13130740.642292,0
+STLA.US,D,20181030,000000,8.99506,9.12461,8.63213,8.66388,22661140.037508,0
+STLA.US,D,20181031,000000,8.57293,8.64672,8.43222,8.51116,22187944.738163,0
+STLA.US,D,20181101,000000,8.72565,8.85435,8.64672,8.83891,14586665.391938,0
+STLA.US,D,20181102,000000,9.18125,9.23872,9.01822,9.10917,8260743.6034922,0
+STLA.US,D,20181105,000000,9.21985,9.29536,9.13148,9.20441,8355209.6989127,0
+STLA.US,D,20181106,000000,9.1761,9.24988,9.13663,9.23872,5962250.0488855,0
+STLA.US,D,20181107,000000,9.44118,9.52018,9.37857,9.5081,8835406.3287352,0
+STLA.US,D,20181108,000000,9.46355,9.54161,9.32195,9.35027,5446136.4888165,0
+STLA.US,D,20181109,000000,9.20441,9.21298,9.05769,9.15893,4431223.2964697,0
+STLA.US,D,20181112,000000,9.01308,9.04654,8.87838,8.88867,7392909.6344298,0
+STLA.US,D,20181113,000000,9.13663,9.4103,9.12461,9.21985,7865362.4920379,0
+STLA.US,D,20181114,000000,9.41292,9.43435,9.20098,9.30565,5767449.4213952,0
+STLA.US,D,20181115,000000,9.15379,9.35027,9.05769,9.33997,4574856.0515967,0
+STLA.US,D,20181116,000000,9.24988,9.3108,9.20441,9.26618,4552451.0947519,0
+STLA.US,D,20181119,000000,9.26103,9.35027,9.21985,9.24988,5787448.7271487,0
+STLA.US,D,20181120,000000,9.074,9.12719,8.8329,8.91184,9772064.7633692,0
+STLA.US,D,20181121,000000,8.91698,9.14606,8.91184,9.11946,5758834.9992946,0
+STLA.US,D,20181123,000000,8.91698,9.02938,8.90583,8.99506,3399306.2069472,0
+STLA.US,D,20181126,000000,9.37342,9.61798,9.34426,9.60422,12949955.496572,0
+STLA.US,D,20181127,000000,9.51409,9.54161,9.36827,9.40693,11152042.501989,0
+STLA.US,D,20181128,000000,9.31595,9.58195,9.20956,9.56473,7114211.9251313,0
+STLA.US,D,20181129,000000,9.41807,9.5476,9.38456,9.50211,4917559.9311124,0
+STLA.US,D,20181130,000000,9.32882,9.39832,9.28334,9.34426,7499086.9615193,0
+STLA.US,D,20181203,000000,9.59823,9.75613,9.55958,9.72346,15950831.56917,0
+STLA.US,D,20181204,000000,9.61536,9.62313,9.27219,9.28849,11226586.216545,0
+STLA.US,D,20181206,000000,8.9839,9.01822,8.82089,9.01308,13397781.899767,0
+STLA.US,D,20181207,000000,8.89983,8.98991,8.62441,8.64071,8902966.1957437,0
+STLA.US,D,20181210,000000,8.6124,8.6656,8.49142,8.63557,6332080.4417241,0
+STLA.US,D,20181211,000000,8.82604,8.86636,8.64672,8.69219,8199594.1439459,0
+STLA.US,D,20181212,000000,8.98991,9.03539,8.91698,8.92728,5077914.5254867,0
+STLA.US,D,20181213,000000,9.03539,9.04054,8.8063,8.82089,7082893.0053282,0
+STLA.US,D,20181214,000000,8.81488,8.92299,8.68104,8.71364,6688624.973715,0
+STLA.US,D,20181217,000000,8.75912,8.82604,8.62871,8.69649,6631812.446199,0
+STLA.US,D,20181218,000000,8.91698,8.9453,8.70936,8.77027,6297979.4050824,0
+STLA.US,D,20181219,000000,8.97962,9.13148,8.7308,8.80373,7407892.5049619,0
+STLA.US,D,20181220,000000,8.76427,8.79858,8.5961,8.64672,7589944.5803028,0
+STLA.US,D,20181221,000000,8.54462,8.5592,8.29152,8.31983,8658052.4992997,0
+STLA.US,D,20181224,000000,8.22373,8.30353,8.004,8.004,5817898.1625942,0
+STLA.US,D,20181226,000000,8.08234,8.30868,7.91941,8.29752,8015880.0247793,0
+STLA.US,D,20181227,000000,8.10551,8.28637,7.94489,8.28637,9873018.1911414,0
+STLA.US,D,20181228,000000,8.22373,8.27436,8.08552,8.12309,9398262.2489613,0
+STLA.US,D,20181231,000000,8.22373,8.31297,7.93134,8.14463,7644995.9940597,0
+STLA.US,D,20190102,000000,7.90336,8.11751,7.89144,8.07196,9219498.1298842,0
+STLA.US,D,20190103,000000,8.09993,8.11751,7.91941,7.94816,6253885.1259714,0
+STLA.US,D,20190104,000000,8.29152,8.4777,8.24605,8.44338,24383256.374258,0
+STLA.US,D,20190107,000000,8.4777,8.60125,8.42193,8.55148,6034952.2282074,0
+STLA.US,D,20190108,000000,8.80373,8.82089,8.6124,8.64071,6222554.550882,0
+STLA.US,D,20190109,000000,8.90583,8.99335,8.83891,8.88352,7455287.5611516,0
+STLA.US,D,20190110,000000,8.91184,9.05255,8.8492,9.01822,9330548.5321737,0
+STLA.US,D,20190111,000000,9.22758,9.27219,9.14606,9.15893,10796128.520986,0
+STLA.US,D,20190114,000000,9.05769,9.16923,9.04654,9.10231,4403194.6639877,0
+STLA.US,D,20190115,000000,9.21985,9.30565,9.17952,9.26103,10074538.091181,0
+STLA.US,D,20190116,000000,9.33396,9.41807,9.29964,9.30565,9241492.8206514,0
+STLA.US,D,20190117,000000,9.36144,9.40431,9.28591,9.36144,5392018.6634919,0
+STLA.US,D,20190118,000000,9.46954,9.50558,9.42406,9.45148,15966689.751703,0
+STLA.US,D,20190122,000000,9.35027,9.38456,9.23872,9.29536,8841090.6118612,0
+STLA.US,D,20190123,000000,9.24302,9.28334,9.09115,9.16923,4994812.3342038,0
+STLA.US,D,20190124,000000,9.19239,9.33997,9.15379,9.28849,2926263.5918525,0
+STLA.US,D,20190125,000000,9.3957,9.47722,9.38456,9.4292,4808509.5759511,0
+STLA.US,D,20190128,000000,9.30565,9.38971,9.2473,9.38456,2413723.5425616,0
+STLA.US,D,20190129,000000,9.36827,9.40693,9.32538,9.3957,3786442.3688765,0
+STLA.US,D,20190130,000000,9.45148,9.63773,9.38971,9.61536,8581557.6898175,0
+STLA.US,D,20190131,000000,9.45747,9.71401,9.44633,9.69436,10016589.173251,0
+STLA.US,D,20190201,000000,9.64372,9.76128,9.61021,9.666,5984264.5536394,0
+STLA.US,D,20190204,000000,9.51409,9.64372,9.49182,9.64372,4414598.1960986,0
+STLA.US,D,20190205,000000,9.70035,9.81874,9.68921,9.75613,7905704.9344906,0
+STLA.US,D,20190206,000000,9.72777,9.83503,9.72777,9.77241,9004700.5276977,0
+STLA.US,D,20190207,000000,8.65873,8.69476,8.54462,8.57808,38216085.821327,0
+STLA.US,D,20190208,000000,8.46054,8.47169,8.18341,8.40992,16338027.173059,0
+STLA.US,D,20190211,000000,8.37646,8.38161,8.16282,8.20143,10427527.760852,0
+STLA.US,D,20190212,000000,8.25806,8.29752,8.19628,8.28036,7731943.2642912,0
+STLA.US,D,20190213,000000,8.37646,8.41507,8.26406,8.26406,8596116.3079285,0
+STLA.US,D,20190214,000000,8.23575,8.28637,8.19114,8.26406,6660782.8258137,0
+STLA.US,D,20190215,000000,8.32497,8.33699,8.24605,8.31297,8434764.0210473,0
+STLA.US,D,20190219,000000,8.2409,8.3979,8.22974,8.35329,5823711.8193981,0
+STLA.US,D,20190220,000000,8.42193,8.54462,8.41507,8.47169,5963173.1475601,0
+STLA.US,D,20190221,000000,8.38761,8.41507,8.29752,8.33184,4819879.3077318,0
+STLA.US,D,20190222,000000,8.39276,8.41507,8.27436,8.33184,7867103.7918104,0
+STLA.US,D,20190225,000000,8.4777,8.49914,8.40735,8.42708,5961751.2026321,0
+STLA.US,D,20190226,000000,8.42708,8.47169,8.29152,8.29752,9313852.3345562,0
+STLA.US,D,20190227,000000,8.38161,8.38503,8.29152,8.35329,15824752.840732,0
+STLA.US,D,20190228,000000,8.33184,8.34814,8.27436,8.29752,8169670.3619123,0
+STLA.US,D,20190301,000000,8.42708,8.43823,8.26406,8.31297,6994955.0357615,0
+STLA.US,D,20190304,000000,8.23575,8.52832,8.06878,8.16282,11482005.988055,0
+STLA.US,D,20190305,000000,8.25291,8.27436,8.19628,8.25806,6409706.9795056,0
+STLA.US,D,20190306,000000,8.54462,8.61069,8.488,8.54462,14361764.987591,0
+STLA.US,D,20190307,000000,8.36444,8.37646,8.23575,8.26835,8354630.4311838,0
+STLA.US,D,20190308,000000,7.99844,8.14463,7.9769,8.09993,9602122.5304887,0
+STLA.US,D,20190311,000000,8.09993,8.19114,8.09109,8.11108,5755616.9747486,0
+STLA.US,D,20190312,000000,8.15021,8.19114,8.1031,8.16282,3287045.9859403,0
+STLA.US,D,20190313,000000,8.18341,8.20143,7.99286,8.08869,7800969.3663157,0
+STLA.US,D,20190314,000000,8.07754,8.09513,7.97046,7.9817,5789706.356104,0
+STLA.US,D,20190315,000000,8.07196,8.09513,8.0216,8.07754,8433840.9223728,0
+STLA.US,D,20190318,000000,8.13905,8.19114,8.09513,8.18341,3928248.740641,0
+STLA.US,D,20190319,000000,8.57808,8.5961,8.46912,8.51116,14007837.067373,0
+STLA.US,D,20190320,000000,8.43823,8.44338,8.27436,8.35843,10858379.405087,0
+STLA.US,D,20190321,000000,8.42193,8.45454,8.35329,8.45024,6068795.683022,0
+STLA.US,D,20190322,000000,8.23575,8.72565,8.08869,8.16797,15234353.147933,0
+STLA.US,D,20190325,000000,8.26835,8.36874,8.21774,8.32497,6184007.0225187,0
+STLA.US,D,20190326,000000,8.31983,8.38161,8.28637,8.35843,3918069.013591,0
+STLA.US,D,20190327,000000,8.5901,8.6124,8.43823,8.51116,9314949.0969965,0
+STLA.US,D,20190328,000000,8.40992,8.46654,8.31983,8.33699,4816628.6483842,0
+STLA.US,D,20190329,000000,8.38761,8.42193,8.34814,8.36444,3608640.9764473,0
+STLA.US,D,20190401,000000,8.488,8.60125,8.488,8.58494,8661056.0665779,0
+STLA.US,D,20190402,000000,8.70335,8.75912,8.6124,8.68533,8026791.7038086,0
+STLA.US,D,20190403,000000,8.69649,8.74195,8.61926,8.65873,5695568.9397571,0
+STLA.US,D,20190404,000000,8.65187,8.69219,8.5961,8.64672,5024468.0446526,0
+STLA.US,D,20190405,000000,8.68104,8.71879,8.62871,8.69649,5022273.3542433,0
+STLA.US,D,20190408,000000,8.87237,8.92299,8.85178,8.88867,5390309.9985211,0
+STLA.US,D,20190409,000000,8.78657,8.81488,8.72565,8.74796,6431284.4110234,0
+STLA.US,D,20190410,000000,8.76427,8.8595,8.74195,8.84406,3561491.8467984,0
+STLA.US,D,20190411,000000,8.85435,8.87838,8.78228,8.82089,2478602.6937223,0
+STLA.US,D,20190412,000000,9.0697,9.15379,9.01308,9.05255,6217278.2027763,0
+STLA.US,D,20190415,000000,9.07914,9.12461,9.02423,9.11347,4257049.0291355,0
+STLA.US,D,20190416,000000,9.1984,9.27734,9.18125,9.26103,4764149.5563126,0
+STLA.US,D,20190417,000000,9.29536,9.40085,9.28334,9.37857,6223111.6735669,0
+STLA.US,D,20190418,000000,9.32882,9.36144,9.27219,9.28334,4681964.6360612,0
+STLA.US,D,20190422,000000,9.29536,9.32195,9.24302,9.30565,2875850.9820411,0
+STLA.US,D,20190423,000000,9.24817,9.25245,9.18553,9.20526,3785345.6064361,0
+STLA.US,D,20190424,000000,9.12376,9.13233,9.04139,9.05941,3372750.8026528,0
+STLA.US,D,20190425,000000,9.01308,9.02423,8.93329,9.01308,3741331.7488006,0
+STLA.US,D,20190426,000000,9.02938,9.11174,8.99763,9.10059,5277560.2554898,0
+STLA.US,D,20190429,000000,9.01308,9.12976,9.01308,9.10059,3405650.1792775,0
+STLA.US,D,20190430,000000,9.05341,9.10488,8.98305,9.03539,4955637.7514379,0
+STLA.US,D,20190501,000000,9.1066,9.11604,8.81231,8.85349,5563337.3856838,0
+STLA.US,D,20190502,000000,8.88953,8.96074,8.79001,8.81918,9412316.1931758,0
+STLA.US,D,20190503,000000,9.22328,9.39916,9.20526,9.29964,12625289.338126,0
+STLA.US,D,20190506,000000,8.9882,9.20526,8.97704,9.19325,6283240.1300338,0
+STLA.US,D,20190507,000000,9.05941,9.06284,8.90068,8.93071,6359203.458461,0
+STLA.US,D,20190508,000000,8.91355,8.97704,8.87408,8.90068,3054226.9800846,0
+STLA.US,D,20190509,000000,8.61326,8.69991,8.55492,8.65444,10819364.499744,0
+STLA.US,D,20190510,000000,8.54891,8.65444,8.46654,8.63128,7636372.2477301,0
+STLA.US,D,20190513,000000,8.37303,8.48199,8.34986,8.4082,6021285.239498,0
+STLA.US,D,20190514,000000,8.45024,8.54891,8.39619,8.49057,4933287.5744388,0
+STLA.US,D,20190515,000000,8.30868,8.68362,8.27607,8.64844,11340803.360121,0
+STLA.US,D,20190516,000000,8.58494,8.74282,8.55492,8.68362,12475162.257475,0
+STLA.US,D,20190517,000000,8.63128,8.79343,8.62012,8.69476,10867203.622341,0
+STLA.US,D,20190520,000000,8.48971,8.6124,8.44424,8.59267,7620965.1247768,0
+STLA.US,D,20190521,000000,8.52918,8.57379,8.47083,8.52232,5936030.3168364,0
+STLA.US,D,20190522,000000,8.49657,8.52232,8.36874,8.37474,5235224.7590807,0
+STLA.US,D,20190523,000000,8.19456,8.23232,8.10388,8.18169,7824832.3994759,0
+STLA.US,D,20190524,000000,8.29065,8.30611,8.23918,8.25977,6170146.5560568,0
+STLA.US,D,20190528,000000,8.92728,8.99077,8.78571,8.85606,15003297.586894,0
+STLA.US,D,20190529,000000,8.68876,8.74796,8.63128,8.70936,5997483.9793551,0
+STLA.US,D,20190530,000000,8.57894,8.6493,8.55406,8.6124,3896758.4881294,0
+STLA.US,D,20190531,000000,8.18169,8.26749,8.08475,8.11108,8687111.4590902,0
+STLA.US,D,20190603,000000,8.11108,8.29409,8.10954,8.23918,8445025.3351014,0
+STLA.US,D,20190604,000000,8.49657,8.60039,8.46397,8.56692,6382705.1777461,0
+STLA.US,D,20190605,000000,8.4777,8.60039,8.37045,8.4777,6824159.6359243,0
+STLA.US,D,20190606,000000,8.46397,8.5858,8.39619,8.54719,8457515.139895,0
+STLA.US,D,20190607,000000,8.48971,8.57379,8.45796,8.48456,5339689.9246136,0
+STLA.US,D,20190610,000000,8.66388,8.70936,8.60039,8.63128,4399956.8254549,0
+STLA.US,D,20190611,000000,8.74796,8.79172,8.68876,8.69476,5105796.3013614,0
+STLA.US,D,20190612,000000,8.61926,8.61926,8.53433,8.55406,2511502.070347,0
+STLA.US,D,20190613,000000,8.63128,8.65444,8.54119,8.59267,4248917.1358875,0
+STLA.US,D,20190614,000000,8.56092,8.56435,8.50344,8.52918,2813915.9561984,0
+STLA.US,D,20190617,000000,8.65101,8.68876,8.60039,8.60639,3467310.1403636,0
+STLA.US,D,20190618,000000,8.64415,8.7248,8.62098,8.6759,3312628.1738291,0
+STLA.US,D,20190619,000000,8.75997,8.84406,8.73767,8.76598,4050006.8544496,0
+STLA.US,D,20190620,000000,8.95989,8.99763,8.90411,8.99763,4066997.9308104,0
+STLA.US,D,20190621,000000,8.97876,9.02337,8.88867,8.93414,2714072.1116815,0
+STLA.US,D,20190624,000000,8.95989,9.02681,8.94701,8.99077,1828165.4556901,0
+STLA.US,D,20190625,000000,8.92042,8.93071,8.83119,8.85006,2632398.8584984,0
+STLA.US,D,20190626,000000,8.82433,8.90755,8.82433,8.8758,4678450.5672433,0
+STLA.US,D,20190627,000000,8.91441,8.96589,8.88867,8.93929,3256016.1172373,0
+STLA.US,D,20190628,000000,8.94701,8.9839,8.88181,8.88181,4253550.1121898,0
+STLA.US,D,20190701,000000,9.02938,9.06284,8.90755,8.93929,4378758.1907417,0
+STLA.US,D,20190702,000000,8.94701,8.99763,8.90154,8.99077,6249994.5914061,0
+STLA.US,D,20190703,000000,9.17781,9.2353,9.12976,9.17781,2762933.4028871,0
+STLA.US,D,20190705,000000,9.10059,9.15207,9.03968,9.07485,1942467.6828559,0
+STLA.US,D,20190708,000000,9.10746,9.11946,8.98133,9.00449,2860581.3914661,0
+STLA.US,D,20190709,000000,8.95989,8.97876,8.93071,8.95302,3486992.4223299,0
+STLA.US,D,20190710,000000,9.06284,9.06885,8.94701,9.00449,3626911.8032432,0
+STLA.US,D,20190711,000000,8.96589,8.99077,8.91098,8.96589,3640465.7356756,0
+STLA.US,D,20190712,000000,9.10059,9.13834,9.05855,9.08086,3578266.1348341,0
+STLA.US,D,20190715,000000,9.19154,9.20956,9.07485,9.11347,4050480.0590732,0
+STLA.US,D,20190716,000000,8.70936,8.81832,8.65101,8.75997,8267066.5963072,0
+STLA.US,D,20190717,000000,8.82433,8.83376,8.7308,8.74796,3555612.9203913,0
+STLA.US,D,20190718,000000,8.80459,8.82775,8.75397,8.77885,4756136.5469849,0
+STLA.US,D,20190719,000000,8.70249,8.73767,8.59267,8.59267,5246033.8715906,0
+STLA.US,D,20190722,000000,8.66989,8.68018,8.57036,8.57379,5140537.2132207,0
+STLA.US,D,20190723,000000,8.86293,8.91441,8.80459,8.90154,6143489.7507717,0
+STLA.US,D,20190724,000000,9.05598,9.08772,9.01736,9.07485,4138799.1565017,0
+STLA.US,D,20190725,000000,8.92042,8.93414,8.78914,8.83119,5022857.2840867,0
+STLA.US,D,20190726,000000,8.82433,8.8372,8.76598,8.80459,6661739.7248185,0
+STLA.US,D,20190729,000000,8.73423,8.83119,8.70936,8.76598,6619506.7949288,0
+STLA.US,D,20190730,000000,8.37474,8.41335,8.19714,8.33527,12491093.868312,0
+STLA.US,D,20190731,000000,8.72822,8.75054,8.36874,8.4777,10461687.073925,0
+STLA.US,D,20190801,000000,8.52918,8.6124,8.27179,8.35501,6392488.6250621,0
+STLA.US,D,20190802,000000,8.33527,8.41935,8.3001,8.34814,5645193.6268618,0
+STLA.US,D,20190805,000000,8.39963,8.40992,8.29065,8.32927,5670518.2329234,0
+STLA.US,D,20190806,000000,8.5858,8.60039,8.44424,8.56092,6691173.9848277,0
+STLA.US,D,20190807,000000,8.44424,8.52918,8.40649,8.49657,7248521.6167509,0
+STLA.US,D,20190808,000000,8.49657,8.55148,8.45796,8.49657,3724905.9538251,0
+STLA.US,D,20190809,000000,8.39362,8.41507,8.33527,8.39963,5008266.0311741,0
+STLA.US,D,20190812,000000,8.34214,8.39362,8.32927,8.33957,3135528.4296348,0
+STLA.US,D,20190813,000000,8.36874,8.54719,8.34128,8.43222,3671156.4355474,0
+STLA.US,D,20190814,000000,8.23918,8.25977,8.02726,8.04639,6353043.6396541,0
+STLA.US,D,20190815,000000,8.05995,8.06638,7.8307,7.90422,4576668.4486155,0
+STLA.US,D,20190816,000000,7.82829,7.96969,7.78274,7.9497,4529722.1209482,0
+STLA.US,D,20190819,000000,8.08475,8.09513,7.97287,8.01448,2653275.8073099,0
+STLA.US,D,20190820,000000,7.9497,8.01121,7.92739,7.94412,2091784.7211089,0
+STLA.US,D,20190821,000000,8.28465,8.29065,8.15939,8.17483,4695696.8943739,0
+STLA.US,D,20190822,000000,8.29752,8.3164,8.18169,8.20743,3663087.4808454,0
+STLA.US,D,20190823,000000,8.11751,8.19456,7.96334,7.98891,5166861.8428464,0
+STLA.US,D,20190826,000000,8.18169,8.20057,8.11751,8.16282,4066319.593148,0
+STLA.US,D,20190827,000000,8.29752,8.31039,8.19714,8.23232,3199421.543575,0
+STLA.US,D,20190828,000000,8.20057,8.34814,8.18169,8.33527,2117866.9207797,0
+STLA.US,D,20190829,000000,8.39362,8.41935,8.31039,8.39362,2181046.7311986,0
+STLA.US,D,20190830,000000,8.44424,8.45796,8.3224,8.44424,2684592.3960558,0
+STLA.US,D,20190903,000000,8.43823,8.48971,8.37817,8.48456,2999461.1208419,0
+STLA.US,D,20190904,000000,8.65787,8.72822,8.60039,8.72136,4092963.5776182,0
+STLA.US,D,20190905,000000,8.88867,8.95989,8.88867,8.94701,4911303.3734293,0
+STLA.US,D,20190906,000000,8.99763,9.0105,8.91441,8.92042,2869869.4891145,0
+STLA.US,D,20190909,000000,9.03624,9.06284,9.0105,9.03624,5028398.2071913,0
+STLA.US,D,20190910,000000,8.88867,8.96589,8.86636,8.93414,5857749.9174938,0
+STLA.US,D,20190911,000000,8.84406,8.8758,8.69476,8.8372,7085557.4037752,0
+STLA.US,D,20190912,000000,8.84406,9.04568,8.79858,8.93929,6883185.5023077,0
+STLA.US,D,20190913,000000,9.0105,9.04225,8.90154,8.92042,4293925.1894441,0
+STLA.US,D,20190916,000000,8.93929,8.95989,8.84406,8.85006,2736366.3433065,0
+STLA.US,D,20190917,000000,8.78571,8.84406,8.76341,8.8106,3191613.6672861,0
+STLA.US,D,20190918,000000,8.85006,8.86293,8.68018,8.8106,6754683.6398488,0
+STLA.US,D,20190919,000000,8.82433,8.84406,8.75397,8.75997,1761759.4620248,0
+STLA.US,D,20190920,000000,8.75997,8.75997,8.65444,8.68189,4248356.5166168,0
+STLA.US,D,20190923,000000,8.52918,8.65101,8.50944,8.6124,2086089.9482252,0
+STLA.US,D,20190924,000000,8.54719,8.56435,8.3224,8.35501,8313691.2380729,0
+STLA.US,D,20190925,000000,8.26492,8.35758,8.2143,8.34214,2796909.7279655,0
+STLA.US,D,20190926,000000,8.3164,8.37817,8.29065,8.34214,2428747.2065957,0
+STLA.US,D,20190927,000000,8.34214,8.35758,8.23232,8.28465,2502267.5870155,0
+STLA.US,D,20190930,000000,8.28465,8.34214,8.25977,8.3224,1921185.1300813,0
+STLA.US,D,20191001,000000,8.32927,8.36101,8.17741,8.18169,4571550.6124034,0
+STLA.US,D,20191002,000000,8.12387,8.13588,8.00804,8.02726,7520683.0414952,0
+STLA.US,D,20191003,000000,7.94412,8.02082,7.89856,8.02082,4557584.0828362,0
+STLA.US,D,20191004,000000,7.96334,8.00083,7.90817,7.98891,3120861.4173613,0
+STLA.US,D,20191007,000000,7.93777,8.05274,7.92499,7.98891,2352447.0403946,0
+STLA.US,D,20191008,000000,7.93777,7.94652,7.87299,7.88578,6422780.7141426,0
+STLA.US,D,20191009,000000,7.99449,8.02082,7.93777,7.97612,5023724.437387,0
+STLA.US,D,20191010,000000,8.12945,8.29065,8.1207,8.19456,7945371.3703381,0
+STLA.US,D,20191011,000000,8.44424,8.4777,8.35157,8.35501,9575293.2269664,0
+STLA.US,D,20191014,000000,8.4777,8.50344,8.39963,8.41935,7192473.6760158,0
+STLA.US,D,20191015,000000,8.45796,8.6124,8.43823,8.54719,13225267.345201,0
+STLA.US,D,20191016,000000,8.68876,8.70249,8.62098,8.65787,16450732.626002,0
+STLA.US,D,20191017,000000,8.76598,8.77284,8.41335,8.44424,12635058.799098,0
+STLA.US,D,20191018,000000,8.56092,8.56692,8.44424,8.49657,12005456.550847,0
+STLA.US,D,20191021,000000,8.70936,8.72822,8.50944,8.56692,11459837.633522,0
+STLA.US,D,20191022,000000,8.50344,8.5858,8.46397,8.48456,13027054.049884,0
+STLA.US,D,20191023,000000,8.48456,8.50344,8.41935,8.41935,7683725.3448891,0
+STLA.US,D,20191024,000000,8.46397,8.48456,8.38761,8.46397,6983485.0685187,0
+STLA.US,D,20191025,000000,8.4511,8.4777,8.39963,8.43823,9861603.0037441,0
+STLA.US,D,20191028,000000,8.51631,8.53433,8.45796,8.50344,14448268.191415,0
+STLA.US,D,20191029,000000,8.46397,9.24903,8.34214,9.14606,54860429.070089,0
+STLA.US,D,20191030,000000,9.21556,9.81958,9.07485,9.62744,66442083.093851,0
+STLA.US,D,20191031,000000,9.91056,10.071,9.67199,9.84616,34017394.81067,0
+STLA.US,D,20191101,000000,10.1739,10.1808,9.94313,10.1156,17691831.800775,0
+STLA.US,D,20191104,000000,10.3928,10.4116,10.2855,10.4056,21869559.613501,0
+STLA.US,D,20191105,000000,10.2709,10.3344,10.1902,10.1997,9528609.1432407,0
+STLA.US,D,20191106,000000,10.2503,10.3086,10.1739,10.2057,8599340.1601176,0
+STLA.US,D,20191107,000000,10.2769,10.3533,10.2382,10.2897,4932943.7434931,0
+STLA.US,D,20191108,000000,10.3403,10.4245,10.2382,10.4056,5840912.6909121,0
+STLA.US,D,20191111,000000,10.3154,10.4056,10.2932,10.3533,8285526.2387412,0
+STLA.US,D,20191112,000000,10.4373,10.4442,10.2709,10.3215,7366874.0559042,0
+STLA.US,D,20191113,000000,10.2571,10.3061,10.2057,10.2186,4107615.4380196,0
+STLA.US,D,20191114,000000,10.2571,10.3154,10.2322,10.2709,3564172.5626463,0
+STLA.US,D,20191115,000000,10.3154,10.3403,10.2571,10.3026,3059138.5177292,0
+STLA.US,D,20191118,000000,10.0521,10.0907,9.97401,10.059,4168475.8464658,0
+STLA.US,D,20191119,000000,10.0847,10.113,9.97748,10.0135,2885569.1597538,0
+STLA.US,D,20191120,000000,9.92937,9.98777,9.56136,9.6411,13161381.224433,0
+STLA.US,D,20191121,000000,9.73039,9.74405,9.52439,9.58878,7145365.339869,0
+STLA.US,D,20191122,000000,9.58195,9.62135,9.44465,9.51241,5694390.5903127,0
+STLA.US,D,20191125,000000,9.58195,9.62135,9.56903,9.59561,2716163.0700428,0
+STLA.US,D,20191126,000000,9.6411,9.64709,9.58878,9.62135,2850437.7958036,0
+STLA.US,D,20191127,000000,9.62135,9.64709,9.58878,9.61452,2022392.6430947,0
+STLA.US,D,20191129,000000,9.5184,9.54414,9.4541,9.479,2382278.7456665,0
+STLA.US,D,20191202,000000,9.49959,9.52439,9.42836,9.46692,3049156.9305463,0
+STLA.US,D,20191203,000000,9.37773,9.48583,9.33911,9.479,4457436.035347,0
+STLA.US,D,20191204,000000,9.50558,9.65916,9.36996,9.38971,5783323.9213289,0
+STLA.US,D,20191205,000000,9.42237,9.50558,9.42237,9.49959,2556141.8168566,0
+STLA.US,D,20191206,000000,9.479,9.4935,9.38971,9.40262,3546401.7476324,0
+STLA.US,D,20191209,000000,9.33139,9.36996,9.31251,9.32538,2873494.2831522,0
+STLA.US,D,20191210,000000,9.29449,9.34255,9.25417,9.26103,2708252.6272345,0
+STLA.US,D,20191211,000000,9.24216,9.26103,9.14263,9.20956,15454304.717719,0
+STLA.US,D,20191212,000000,9.31251,9.5184,9.31251,9.44717,11228230.777441,0
+STLA.US,D,20191213,000000,9.59561,9.66946,9.49959,9.53815,6178115.2752967,0
+STLA.US,D,20191216,000000,9.63427,9.73722,9.62744,9.70371,6938619.209455,0
+STLA.US,D,20191217,000000,9.7492,9.91393,9.73376,9.853,4973990.1652379,0
+STLA.US,D,20191218,000000,9.75613,9.82726,9.72431,9.76212,7603418.0912598,0
+STLA.US,D,20191219,000000,9.74405,9.77494,9.67629,9.73039,6018017.0972209,0
+STLA.US,D,20191220,000000,9.73722,9.73722,9.60937,9.61452,6061223.2435162,0
+STLA.US,D,20191223,000000,9.63427,9.66946,9.59561,9.62744,4795093.175897,0
+STLA.US,D,20191224,000000,9.60937,9.62135,9.47291,9.50558,1485803.0760628,0
+STLA.US,D,20191226,000000,9.51241,9.56903,9.50558,9.53815,1911790.9693276,0
+STLA.US,D,20191227,000000,9.60254,9.6368,9.55106,9.55705,3009075.5665066,0
+STLA.US,D,20191230,000000,9.55106,9.57933,9.43435,9.44118,2589383.8588984,0
+STLA.US,D,20191231,000000,9.41545,9.47291,9.40946,9.44118,2298565.8173818,0
+STLA.US,D,20200102,000000,9.62744,9.70371,9.58195,9.69173,5270698.788448,0
+STLA.US,D,20200103,000000,9.40946,9.42836,9.31251,9.31251,4112552.6172941,0
+STLA.US,D,20200106,000000,9.20956,9.29449,9.20956,9.28677,2666388.0043917,0
+STLA.US,D,20200107,000000,9.29449,9.31595,9.10746,9.11946,11763787.686107,0
+STLA.US,D,20200108,000000,9.17094,9.21556,9.11946,9.15893,3199853.9546966,0
+STLA.US,D,20200109,000000,9.24216,9.24216,9.12547,9.15893,2829841.7393918,0
+STLA.US,D,20200110,000000,9.21556,9.22671,9.08429,9.09459,4991242.3200117,0
+STLA.US,D,20200113,000000,9.13233,9.15893,9.08772,9.15207,3981534.3785242,0
+STLA.US,D,20200114,000000,9.10059,9.11946,9.02337,9.03624,4224353.620021,0
+STLA.US,D,20200115,000000,8.93929,8.95989,8.85864,8.8758,4697671.2998722,0
+STLA.US,D,20200116,000000,8.88867,8.93929,8.85864,8.92728,5480280.6500175,0
+STLA.US,D,20200117,000000,8.91441,8.92042,8.80802,8.8372,3030750.9024293,0
+STLA.US,D,20200121,000000,8.86293,8.87237,8.75397,8.77284,6147141.3519679,0
+STLA.US,D,20200122,000000,8.74024,8.74024,8.64415,8.65101,6731382.391488,0
+STLA.US,D,20200123,000000,8.57894,8.64071,8.50944,8.62441,5766282.7272371,0
+STLA.US,D,20200124,000000,8.66989,8.68876,8.52918,8.57894,5115841.992619,0
+STLA.US,D,20200127,000000,8.36874,8.43823,8.34557,8.39963,4131835.1229404,0
+STLA.US,D,20200128,000000,8.48456,8.54119,8.44424,8.53433,5235053.4263722,0
+STLA.US,D,20200129,000000,8.54719,8.60039,8.50944,8.50944,6337792.6975372,0
+STLA.US,D,20200130,000000,8.47083,8.53433,8.39362,8.52232,8334467.9514222,0
+STLA.US,D,20200131,000000,8.40649,8.40649,8.31297,8.36874,5479671.0785443,0
+STLA.US,D,20200203,000000,8.37474,8.46397,8.27179,8.27778,5507827.9191756,0
+STLA.US,D,20200204,000000,8.60639,8.60639,8.4777,8.48971,6772170.0658771,0
+STLA.US,D,20200205,000000,8.68876,8.76598,8.62098,8.75397,6487533.9882113,0
+STLA.US,D,20200206,000000,8.95302,8.95302,8.69563,8.79172,5531331.969518,0
+STLA.US,D,20200207,000000,8.53433,8.6124,8.46741,8.4777,5442693.517245,0
+STLA.US,D,20200210,000000,8.42622,8.4614,8.37474,8.43823,3766300.8686302,0
+STLA.US,D,20200211,000000,8.47083,8.57894,8.46397,8.56092,5700314.9723364,0
+STLA.US,D,20200212,000000,8.74024,8.8372,8.72136,8.77284,4125739.4082082,0
+STLA.US,D,20200213,000000,8.65101,8.68189,8.6124,8.63728,2327517.5485384,0
+STLA.US,D,20200214,000000,8.6124,8.61926,8.50601,8.52918,2095338.4179002,0
+STLA.US,D,20200218,000000,8.4777,8.50944,8.43823,8.46397,3231595.9613922,0
+STLA.US,D,20200219,000000,8.49657,8.52918,8.48456,8.48971,2619668.9548071,0
+STLA.US,D,20200220,000000,8.52918,8.5858,8.50344,8.54719,2575417.3293311,0
+STLA.US,D,20200221,000000,8.4777,8.48456,8.38161,8.41935,3086906.0717983,0
+STLA.US,D,20200224,000000,7.87943,7.94489,7.82829,7.84742,14447826.456064,0
+STLA.US,D,20200225,000000,7.92499,7.93777,7.67411,7.68612,11945875.892836,0
+STLA.US,D,20200226,000000,8.26492,8.29065,8.03438,8.03438,16012760.767369,0
+STLA.US,D,20200227,000000,8.06638,8.27179,7.94412,7.94412,16011334.160327,0
+STLA.US,D,20200228,000000,7.84742,8.05995,7.79551,7.99449,17888862.084533,0
+STLA.US,D,20200302,000000,7.81551,7.95613,7.65816,7.93134,9486020.727119,0
+STLA.US,D,20200303,000000,7.96334,8.07917,7.66056,7.71324,10859767.549685,0
+STLA.US,D,20200304,000000,7.84742,7.96969,7.77321,7.95613,7123530.3265241,0
+STLA.US,D,20200305,000000,7.78917,7.86021,7.62297,7.65412,6518176.9014093,0
+STLA.US,D,20200306,000000,7.60942,7.69968,7.5262,7.60299,8331336.1759947,0
+STLA.US,D,20200309,000000,6.9348,7.06649,6.71035,6.77367,8835539.1989989,0
+STLA.US,D,20200310,000000,6.97983,7.08271,6.76448,7.06924,5516273.3396249,0
+STLA.US,D,20200311,000000,6.87713,6.9348,6.72236,6.81244,11695472.556547,0
+STLA.US,D,20200312,000000,6.39486,6.4206,5.52719,5.77789,13646096.608752,0
+STLA.US,D,20200313,000000,6.35626,6.44626,5.94932,6.44626,7203824.7593385,0
+STLA.US,D,20200316,000000,5.08378,5.44371,4.91665,5.05161,8234920.1511772,0
+STLA.US,D,20200317,000000,4.80091,4.92944,4.56951,4.89091,5600368.5613001,0
+STLA.US,D,20200318,000000,4.29968,4.47317,4.04572,4.44099,7285201.9682497,0
+STLA.US,D,20200319,000000,3.97194,4.18393,3.85619,4.1582,9157233.2594394,0
+STLA.US,D,20200320,000000,4.25464,4.41525,4.04898,4.08107,7245403.827667,0
+STLA.US,D,20200323,000000,4.01689,4.14533,4.00402,4.08107,8613570.0991551,0
+STLA.US,D,20200324,000000,4.37681,4.66595,4.28037,4.50525,8949044.2045821,0
+STLA.US,D,20200325,000000,4.68526,4.91983,4.38316,4.77518,17542327.112412,0
+STLA.US,D,20200326,000000,4.73665,4.96796,4.70456,4.96796,6403049.4799739,0
+STLA.US,D,20200327,000000,4.66595,4.711,4.53743,4.57604,8036684.7108158,0
+STLA.US,D,20200330,000000,4.49891,4.56308,4.41851,4.4796,5805329.1018537,0
+STLA.US,D,20200331,000000,4.49247,4.66595,4.48277,4.62099,5327638.3585846,0
+STLA.US,D,20200401,000000,4.4603,4.52456,4.35742,4.38316,3797259.6400868,0
+STLA.US,D,20200402,000000,4.31898,4.40564,4.28355,4.37681,4417128.5587532,0
+STLA.US,D,20200403,000000,4.44099,4.44099,4.27385,4.31247,2972584.0306458,0
+STLA.US,D,20200406,000000,4.47317,4.68526,4.45394,4.65961,5700849.9499773,0
+STLA.US,D,20200407,000000,5.04509,5.08378,4.79456,4.89734,6174096.5325822,0
+STLA.US,D,20200408,000000,4.97448,5.05796,4.91665,5.05161,3540846.8381842,0
+STLA.US,D,20200409,000000,5.26371,5.31827,5.16727,5.27658,4455218.0343651,0
+STLA.US,D,20200413,000000,5.36649,5.36649,5.0934,5.17379,2297888.645248,0
+STLA.US,D,20200414,000000,5.42441,5.45649,5.25727,5.36649,3596596.4035901,0
+STLA.US,D,20200415,000000,5.05796,5.09014,4.94883,4.96796,3412778.5523755,0
+STLA.US,D,20200416,000000,5.03231,5.03883,4.89734,4.93596,2440367.5270318,0
+STLA.US,D,20200417,000000,5.1544,5.20588,5.06757,5.17379,5681520.8231858,0
+STLA.US,D,20200420,000000,5.63126,5.69467,5.58202,5.58905,2517598.9506079,0
+STLA.US,D,20200421,000000,5.46936,5.70161,5.42003,5.44113,4144586.0061471,0
+STLA.US,D,20200422,000000,5.56091,5.5749,5.46936,5.49751,3308408.9601903,0
+STLA.US,D,20200423,000000,5.5749,5.74383,5.53972,5.58905,2828258.951513,0
+STLA.US,D,20200424,000000,5.70161,5.70865,5.56091,5.63126,2741674.1606852,0
+STLA.US,D,20200427,000000,5.77909,5.90573,5.75086,5.89878,2610880.8689407,0
+STLA.US,D,20200428,000000,6.13799,6.15215,5.9198,5.96913,2554541.5460483,0
+STLA.US,D,20200429,000000,6.21546,6.29646,6.205,6.2859,3188396.8082687,0
+STLA.US,D,20200430,000000,6.18732,6.28238,6.06069,6.06069,2778546.8244078,0
+STLA.US,D,20200501,000000,5.93396,5.99024,5.80715,5.94091,2143095.9534937,0
+STLA.US,D,20200504,000000,5.80715,5.92684,5.77557,5.84242,2651512.3624935,0
+STLA.US,D,20200505,000000,5.96201,5.97617,5.74383,5.79317,3230315.0454284,0
+STLA.US,D,20200506,000000,5.85648,5.87759,5.7368,5.7368,1739966.4077105,0
+STLA.US,D,20200507,000000,5.77206,5.81419,5.72976,5.76494,1599905.997833,0
+STLA.US,D,20200508,000000,5.84945,5.97617,5.83538,5.97617,1955877.0897382,0
+STLA.US,D,20200511,000000,5.87759,5.87759,5.76494,5.84945,2332106.2347527,0
+STLA.US,D,20200512,000000,5.84242,5.85297,5.74383,5.75799,2357670.939712,0
+STLA.US,D,20200513,000000,5.70161,5.75799,5.51861,5.55379,3283932.8589709,0
+STLA.US,D,20200514,000000,5.39188,5.52565,5.28636,5.49047,4008059.4790742,0
+STLA.US,D,20200515,000000,5.50446,5.55379,5.42355,5.50446,3594683.7711091,0
+STLA.US,D,20200518,000000,5.85648,6.02534,5.83178,5.96201,5728787.6712263,0
+STLA.US,D,20200519,000000,5.76494,5.78613,5.61015,5.63126,8512301.978653,0
+STLA.US,D,20200520,000000,5.61711,5.69467,5.56794,5.61711,6043982.7440287,0
+STLA.US,D,20200521,000000,5.72976,5.8389,5.63821,5.66644,5506731.1567352,0
+STLA.US,D,20200522,000000,5.77206,5.78613,5.63126,5.71569,4302700.4544955,0
+STLA.US,D,20200526,000000,6.15918,6.19444,6.05005,6.06763,7255603.3687037,0
+STLA.US,D,20200527,000000,6.41254,6.43373,6.23657,6.33515,5856316.3172795,0
+STLA.US,D,20200528,000000,6.39855,6.43862,6.30701,6.31405,4110271.6777662,0
+STLA.US,D,20200529,000000,6.2225,6.28238,6.10993,6.2225,4942239.9998419,0
+STLA.US,D,20200601,000000,6.32803,6.49713,6.30701,6.49002,2832481.6617376,0
+STLA.US,D,20200602,000000,6.56046,6.64136,6.50409,6.57444,4008127.0797347,0
+STLA.US,D,20200603,000000,6.82094,6.97563,6.81382,6.91944,4982916.9490112,0
+STLA.US,D,20200604,000000,6.87713,7.03904,6.84196,6.95453,4100524.3618377,0
+STLA.US,D,20200605,000000,7.41921,7.44032,7.30655,7.32071,6480878.8197369,0
+STLA.US,D,20200608,000000,7.60222,7.6549,7.39098,7.58111,7051858.4745107,0
+STLA.US,D,20200609,000000,7.18686,7.2537,7.13762,7.16576,3709980.1941958,0
+STLA.US,D,20200610,000000,7.08134,7.15161,6.81382,6.89121,9394377.5420392,0
+STLA.US,D,20200611,000000,6.44068,6.56389,6.15918,6.2014,9546072.2586964,0
+STLA.US,D,20200612,000000,6.58157,6.65184,6.40911,6.57444,7280665.7308237,0
+STLA.US,D,20200615,000000,6.38448,6.67302,6.36329,6.62378,6335430.1710052,0
+STLA.US,D,20200616,000000,6.80678,6.81382,6.54638,6.65895,4604880.0690924,0
+STLA.US,D,20200617,000000,6.70829,6.72579,6.56046,6.5674,3511692.3050461,0
+STLA.US,D,20200618,000000,6.53223,6.66951,6.52511,6.58157,3818686.7184114,0
+STLA.US,D,20200619,000000,6.68006,6.68709,6.51816,6.52511,3880733.6350025,0
+STLA.US,D,20200622,000000,6.82094,6.84891,6.73986,6.79271,5418542.5985133,0
+STLA.US,D,20200623,000000,7.17984,7.25876,7.11651,7.17271,8138928.3787808,0
+STLA.US,D,20200624,000000,7.04607,7.07421,6.79271,6.84891,6673502.2397474,0
+STLA.US,D,20200625,000000,6.92647,7.03904,6.84891,7.032,6398202.0464038,0
+STLA.US,D,20200626,000000,6.94046,6.96869,6.75753,6.80678,3982605.4993347,0
+STLA.US,D,20200629,000000,6.94757,7.02857,6.87894,6.98276,3746148.8786263,0
+STLA.US,D,20200630,000000,6.98979,7.20806,6.95453,7.20806,7642655.6125717,0
+STLA.US,D,20200701,000000,6.98979,7.06718,6.90888,6.96869,7817181.869552,0
+STLA.US,D,20200702,000000,7.17984,7.21853,6.99682,7.00386,5053951.2568643,0
+STLA.US,D,20200706,000000,7.21501,7.25722,7.09892,7.20806,5798083.0103641,0
+STLA.US,D,20200707,000000,7.20094,7.21501,7.0707,7.10244,3688259.4026566,0
+STLA.US,D,20200708,000000,6.98979,7.07421,6.96517,7.02497,4233250.1000499,0
+STLA.US,D,20200709,000000,7.03904,7.04607,6.84196,6.88426,4249960.2840109,0
+STLA.US,D,20200710,000000,6.94757,7.14465,6.94046,7.11651,3507665.4036312,0
+STLA.US,D,20200713,000000,7.22917,7.29249,7.05311,7.08828,4354871.8470089,0
+STLA.US,D,20200714,000000,7.08134,7.25019,7.07421,7.23611,3336001.6849649,0
+STLA.US,D,20200715,000000,7.34173,7.36284,7.22213,7.34173,5680835.4923517,0
+STLA.US,D,20200716,000000,7.29944,7.39098,7.29249,7.39098,4804380.1080168,0
+STLA.US,D,20200717,000000,7.42624,7.4543,7.34173,7.38403,2646431.8231975,0
+STLA.US,D,20200720,000000,7.38403,7.44726,7.35932,7.41209,1903645.0897361,0
+STLA.US,D,20200721,000000,7.48218,7.52148,7.37691,7.38403,2865341.4103889,0
+STLA.US,D,20200722,000000,7.39098,7.49317,7.37691,7.48218,3676797.5941142,0
+STLA.US,D,20200723,000000,7.5528,7.56146,7.40513,7.42624,2884268.4298032,0
+STLA.US,D,20200724,000000,7.40513,7.44032,7.36284,7.39801,2640295.3149632,0
+STLA.US,D,20200727,000000,7.44726,7.57013,7.43328,7.54584,2862335.5120534,0
+STLA.US,D,20200728,000000,7.65892,7.70045,7.6198,7.64451,4446949.7742675,0
+STLA.US,D,20200729,000000,7.60222,7.70045,7.56386,7.69324,3661488.3755658,0
+STLA.US,D,20200730,000000,7.29249,7.40513,7.23269,7.39098,3927291.8416362,0
+STLA.US,D,20200731,000000,7.48218,7.48218,7.08477,7.14465,4540528.9024008,0
+STLA.US,D,20200803,000000,7.39801,7.48776,7.3558,7.44032,4957767.172244,0
+STLA.US,D,20200804,000000,7.70766,7.80676,7.66614,7.77793,4260971.0329738,0
+STLA.US,D,20200805,000000,7.84906,7.90097,7.81311,7.84906,4037501.8977838,0
+STLA.US,D,20200806,000000,7.81311,7.82752,7.73563,7.80676,2873926.6942738,0
+STLA.US,D,20200807,000000,7.67335,7.73563,7.63816,7.73563,2415533.6085232,0
+STLA.US,D,20200810,000000,7.74284,7.91135,7.74284,7.90422,3564468.6069181,0
+STLA.US,D,20200811,000000,8.17912,8.28122,8.10233,8.10954,3816748.4443006,0
+STLA.US,D,20200812,000000,8.35501,8.35501,8.17912,8.20057,2772533.8622083,0
+STLA.US,D,20200813,000000,8.15081,8.19714,8.08071,8.11589,1960128.9381786,0
+STLA.US,D,20200814,000000,8.00324,8.08792,7.98967,8.04562,1864557.9216174,0
+STLA.US,D,20200817,000000,8.10233,8.11992,8.04562,8.08071,2182911.5770058,0
+STLA.US,D,20200818,000000,8.12309,8.13665,8.01044,8.01044,1890541.0513547,0
+STLA.US,D,20200819,000000,8.07436,8.08792,7.94652,7.96805,2304662.6976426,0
+STLA.US,D,20200820,000000,7.85549,7.92576,7.84906,7.89779,2159198.8970388,0
+STLA.US,D,20200821,000000,7.70766,7.75717,7.68612,7.73563,2008436.6032852,0
+STLA.US,D,20200824,000000,7.89779,8.01044,7.88423,7.96094,2354581.1233152,0
+STLA.US,D,20200825,000000,8.03841,8.04562,7.84185,7.89779,3357729.4696759,0
+STLA.US,D,20200826,000000,7.96094,8.00324,7.91855,7.94652,8182768.5726505,0
+STLA.US,D,20200827,000000,7.98247,7.98967,7.80272,7.86982,3524699.6045512,0
+STLA.US,D,20200828,000000,7.84906,7.89144,7.82032,7.89144,2514089.5439045,0
+STLA.US,D,20200831,000000,7.90422,7.91135,7.74679,7.76438,2253372.4447732,0
+STLA.US,D,20200901,000000,7.61663,7.68612,7.55984,7.66614,2356653.4332184,0
+STLA.US,D,20200902,000000,7.63019,7.73563,7.62375,7.72843,2950571.8569492,0
+STLA.US,D,20200903,000000,7.89144,7.93297,7.62701,7.65892,4931807.3530793,0
+STLA.US,D,20200904,000000,7.93297,8.01524,7.74679,7.94652,4214073.6575089,0
+STLA.US,D,20200908,000000,7.88423,8.04562,7.84906,7.85549,4432144.064087,0
+STLA.US,D,20200909,000000,7.98967,8.01044,7.94017,7.96805,4242615.1225879,0
+STLA.US,D,20200910,000000,8.34814,8.39705,8.13347,8.18599,5033727.0040853,0
+STLA.US,D,20200911,000000,8.21515,8.28551,8.1714,8.27092,2716365.8720244,0
+STLA.US,D,20200914,000000,8.34814,8.40391,8.29238,8.39705,3578454.9504721,0
+STLA.US,D,20200915,000000,9.25589,9.25589,9.01736,9.01736,6564592.9135503,0
+STLA.US,D,20200916,000000,8.93929,9.0208,8.87923,8.90411,3607433.4887871,0
+STLA.US,D,20200917,000000,8.86207,8.99506,8.84749,8.93929,3756440.4964247,0
+STLA.US,D,20200918,000000,8.70763,8.72822,8.57979,8.62956,4865716.0521439,0
+STLA.US,D,20200921,000000,8.3267,8.35501,8.13828,8.3267,4972344.4388131,0
+STLA.US,D,20200922,000000,8.50344,8.52832,8.36874,8.44682,4217921.0675148,0
+STLA.US,D,20200923,000000,8.63643,8.68619,8.41163,8.41849,3360959.1495082,0
+STLA.US,D,20200924,000000,8.53861,8.62012,8.45368,8.53861,4185478.5781129,0
+STLA.US,D,20200925,000000,8.3267,8.43309,8.29924,8.43309,3170655.1314705,0
+STLA.US,D,20200928,000000,8.72136,8.75997,8.66817,8.70763,2710354.0753534,0
+STLA.US,D,20200929,000000,8.6227,8.65101,8.52489,8.5592,3008900.7372122,0
+STLA.US,D,20200930,000000,8.56607,8.7145,8.55578,8.60125,2423340.3192835,0
+STLA.US,D,20201001,000000,8.60897,8.62956,8.49657,8.60897,3246549.6937086,0
+STLA.US,D,20201002,000000,8.39104,8.60897,8.38332,8.58752,3157502.1408867,0
+STLA.US,D,20201005,000000,8.68619,8.77027,8.65444,8.73595,1801047.1010677,0
+STLA.US,D,20201006,000000,8.80545,8.9187,8.66817,8.67932,4711127.3278997,0
+STLA.US,D,20201007,000000,8.77714,8.89725,8.77027,8.86207,2036450.0838951,0
+STLA.US,D,20201008,000000,8.78486,8.89296,8.78486,8.87665,2487037.6244139,0
+STLA.US,D,20201009,000000,8.80545,8.82003,8.70763,8.79172,2018580.1989477,0
+STLA.US,D,20201012,000000,8.86207,8.88696,8.79172,8.80545,1906389.9096586,0
+STLA.US,D,20201013,000000,8.6716,8.6716,8.57379,8.61584,3283367.5775856,0
+STLA.US,D,20201014,000000,8.77027,8.79858,8.69391,8.70077,2000012.1623512,0
+STLA.US,D,20201015,000000,8.42622,8.66474,8.39876,8.66474,3076781.1245939,0
+STLA.US,D,20201016,000000,8.85521,8.97533,8.81231,8.86207,2714938.0994532,0
+STLA.US,D,20201019,000000,8.89038,8.98133,8.77714,8.80545,3598187.3501694,0
+STLA.US,D,20201020,000000,8.93929,9.02423,8.90411,8.9187,2306652.2550132,0
+STLA.US,D,20201021,000000,9.00964,9.04482,8.9187,8.94701,2212609.2464853,0
+STLA.US,D,20201022,000000,9.07314,9.19239,9.05941,9.16494,2702288.6172373,0
+STLA.US,D,20201023,000000,9.27047,9.28506,9.16837,9.27734,3043328.1218702,0
+STLA.US,D,20201026,000000,9.47469,9.48152,9.23186,9.33396,5354884.9213563,0
+STLA.US,D,20201027,000000,9.17952,9.21728,9.03453,9.08772,3673805.6821223,0
+STLA.US,D,20201028,000000,8.84148,8.90411,8.63643,8.64415,5310409.5143834,0
+STLA.US,D,20201029,000000,8.6227,8.82003,8.59438,8.73595,3535155.5618864,0
+STLA.US,D,20201030,000000,8.66474,8.68189,8.52489,8.65101,3832927.1472065,0
+STLA.US,D,20201102,000000,8.86207,8.93329,8.79172,8.88352,3922843.0188574,0
+STLA.US,D,20201103,000000,9.02423,9.17952,9.00278,9.1229,4823983.1340363,0
+STLA.US,D,20201104,000000,9.18639,9.22071,9.09459,9.10145,3565356.7397338,0
+STLA.US,D,20201105,000000,9.46009,9.56903,9.39748,9.51756,4616918.8143064,0
+STLA.US,D,20201106,000000,9.47469,9.50988,9.36228,9.38971,2663790.0410766,0
+STLA.US,D,20201109,000000,10.0941,10.1053,9.80845,9.81958,5925897.2109316,0
+STLA.US,D,20201110,000000,10.01,10.21,9.97401,10.1216,4272015.5822668,0
+STLA.US,D,20201111,000000,10.2279,10.2357,10.1147,10.1782,2919465.0633567,0
+STLA.US,D,20201112,000000,9.99545,10.0469,9.87621,9.93199,2654101.0015796,0
+STLA.US,D,20201113,000000,10.1568,10.2563,10.1507,10.2563,2389980.5588502,0
+STLA.US,D,20201116,000000,10.4605,10.5489,10.397,10.4811,3321311.3621188,0
+STLA.US,D,20201117,000000,10.5866,10.657,10.5231,10.6149,3917513.0564347,0
+STLA.US,D,20201118,000000,10.5583,10.6321,10.4673,10.4673,2604543.8897822,0
+STLA.US,D,20201119,000000,10.7274,10.8749,10.6998,10.8689,3475531.779316,0
+STLA.US,D,20201120,000000,10.7556,10.7968,10.729,10.7625,1998071.5571831,0
+STLA.US,D,20201123,000000,10.7625,10.826,10.6887,10.7274,3050386.5632504,0
+STLA.US,D,20201124,000000,10.8328,11.0585,10.7934,11.0233,7563194.5327273,0
+STLA.US,D,20201125,000000,10.9804,11.122,10.9238,11.1074,2407233.8791525,0
+STLA.US,D,20201127,000000,11.1297,11.182,11.0902,11.1365,1537256.5029404,0
+STLA.US,D,20201130,000000,11.1915,11.1915,10.9109,10.9109,3683589.1294382,0
+STLA.US,D,20201201,000000,11.1417,11.291,11.104,11.2695,2565503.3428087,0
+STLA.US,D,20201202,000000,11.1151,11.291,11.1005,11.2413,2184683.1805226,0
+STLA.US,D,20201203,000000,11.3399,11.3717,11.1915,11.2061,2965405.5398168,0
+STLA.US,D,20201204,000000,11.5716,11.6068,11.5236,11.5372,4297755.1165206,0
+STLA.US,D,20201207,000000,11.4884,11.509,11.4309,11.4661,3432547.0834603,0
+STLA.US,D,20201208,000000,11.4386,11.509,11.3743,11.3965,2593407.2637274,0
+STLA.US,D,20201209,000000,11.7904,11.8256,11.6068,11.6566,4949543.2022343,0
+STLA.US,D,20201210,000000,11.6566,11.8256,11.6419,11.7698,8015190.0318306,0
+STLA.US,D,20201211,000000,11.6848,11.7132,11.5656,11.7062,3138631.0668466,0
+STLA.US,D,20201214,000000,11.9388,11.9628,11.7972,11.8041,4855017.6648538,0
+STLA.US,D,20201215,000000,12.0151,12.1773,11.9809,12.1421,2746138.1353361,0
+STLA.US,D,20201216,000000,12.2408,12.3746,12.2263,12.354,2749572.9482073,0
+STLA.US,D,20201217,000000,12.4518,12.4939,12.3961,12.445,2237214.7213825,0
+STLA.US,D,20201218,000000,12.536,12.536,12.445,12.5008,3032870.9990064,0
+STLA.US,D,20201221,000000,12.1284,12.3746,12.1069,12.3472,3151667.5045674,0
+STLA.US,D,20201222,000000,12.53,12.5506,12.4518,12.5222,1809056.6138096,0
+STLA.US,D,20201223,000000,12.6424,12.6655,12.5436,12.5436,1932459.2885144,0
+STLA.US,D,20201224,000000,12.5084,12.5394,12.3755,12.445,963713.85071046,0
+STLA.US,D,20201228,000000,12.7547,12.8182,12.6492,12.6706,2334221.6692152,0
+STLA.US,D,20201229,000000,12.7479,12.7616,12.5814,12.656,2369722.5057409,0
+STLA.US,D,20201230,000000,12.7187,13.7268,12.656,12.7547,13010456.9222,0
+STLA.US,D,20201231,000000,12.6766,12.7684,12.663,12.7333,3624692.6367327,0
+STLA.US,D,20210104,000000,13.0361,13.0653,12.7161,12.8045,5217935.3073908,0
+STLA.US,D,20210105,000000,12.7333,13.0112,12.7264,12.9803,3801164.1609956,0
+STLA.US,D,20210106,000000,12.4802,12.7187,12.4733,12.6424,6042670.3587919,0
+STLA.US,D,20210107,000000,12.8397,12.8782,12.7127,12.8045,4445630.3958589,0
+STLA.US,D,20210108,000000,12.4939,12.5539,12.3111,12.4733,5291912.5750334,0
+STLA.US,D,20210111,000000,12.1919,12.4312,12.1353,12.403,5903395.5152106,0
+STLA.US,D,20210112,000000,12.3395,12.6424,12.2726,12.5857,5900621.5570724,0
+STLA.US,D,20210113,000000,12.572,12.6072,12.4802,12.5436,5953013.2344968,0
+STLA.US,D,20210114,000000,12.6457,12.6698,12.481,12.5755,5207985.1894808,0
+STLA.US,D,20210115,000000,12.2296,12.2537,11.9191,11.9543,5686865.9374807,0
+STLA.US,D,20210119,000000,13.2506,13.5089,13.0979,13.2506,7303261.8343637,0
+STLA.US,D,20210120,000000,13.4068,13.4463,13.1914,13.3836,4821344.3772191,0
+STLA.US,D,20210121,000000,13.2344,13.3047,12.9512,13.1563,5936209.8082454,0
+STLA.US,D,20210122,000000,12.8345,12.8345,12.6612,12.6766,3584354.8563946,0
+STLA.US,D,20210125,000000,12.2296,12.2451,11.907,12.143,4654375.4078724,0
+STLA.US,D,20210126,000000,12.3317,12.3704,12.2211,12.2537,3464994.2349768,0
+STLA.US,D,20210127,000000,11.8058,11.8925,11.6805,11.774,3835570.5661382,0
+STLA.US,D,20210128,000000,11.9628,12.2537,11.907,12.167,5473445.9901342,0
+STLA.US,D,20210129,000000,12.0486,12.0958,11.8213,11.9543,3210980.0909937,0
+STLA.US,D,20210201,000000,12.0014,12.0881,11.9191,12.0803,4096773.690708,0
+STLA.US,D,20210202,000000,12.2768,12.481,12.1592,12.4415,3497108.0453052,0
+STLA.US,D,20210203,000000,12.2683,12.4098,12.2614,12.3944,4322287.1631141,0
+STLA.US,D,20210204,000000,12.2683,12.3944,12.2537,12.3626,3961733.2126377,0
+STLA.US,D,20210205,000000,12.6766,12.7307,12.5514,12.6929,4436968.1870845,0
+STLA.US,D,20210208,000000,12.9126,12.9752,12.8422,12.9435,2749408.6086705,0
+STLA.US,D,20210209,000000,12.795,12.8576,12.7479,12.8345,2354190.6712243,0
+STLA.US,D,20210210,000000,12.8028,12.8105,12.5084,12.6295,2550265.2215067,0
+STLA.US,D,20210211,000000,12.5909,12.6106,12.4261,12.5986,1639951.2304851,0
+STLA.US,D,20210212,000000,12.536,12.7316,12.536,12.7161,1663264.1341322,0
+STLA.US,D,20210216,000000,12.7238,12.8731,12.6921,12.8182,2435577.2043646,0
+STLA.US,D,20210217,000000,12.481,12.5514,12.4219,12.5514,2542023.7685675,0
+STLA.US,D,20210218,000000,12.7084,12.7402,12.5394,12.6535,2577663.3030002,0
+STLA.US,D,20210219,000000,12.6295,12.7787,12.6226,12.7633,2618231.8580069,0
+STLA.US,D,20210222,000000,12.4493,12.6929,12.4021,12.5042,3887322.368345,0
+STLA.US,D,20210223,000000,12.7084,12.7316,12.457,12.7084,4136082.3092663,0
+STLA.US,D,20210224,000000,12.8259,13.1125,12.7787,13.0927,2644748.7998565,0
+STLA.US,D,20210225,000000,13.0927,13.1322,12.7556,12.8105,2748441.219908,0
+STLA.US,D,20210226,000000,12.9126,12.9401,12.6929,12.8576,3585486.5846938,0
+STLA.US,D,20210301,000000,13.031,13.2652,13.007,13.2506,5047190.0252846,0
+STLA.US,D,20210302,000000,13.2575,13.4934,13.152,13.345,6432688.8730219,0
+STLA.US,D,20210303,000000,13.2815,13.3365,12.9512,12.9838,4711713.5888004,0
+STLA.US,D,20210304,000000,13.1014,13.2181,12.5986,12.7874,3573969.9963058,0
+STLA.US,D,20210305,000000,13.1399,13.1563,12.7753,13.1322,5330035.8509755,0
+STLA.US,D,20210308,000000,13.3365,13.5998,13.2918,13.4308,4575736.0257119,0
+STLA.US,D,20210309,000000,13.69,13.8272,13.6118,13.7843,5210268.460066,0
+STLA.US,D,20210310,000000,13.9799,14.1841,13.8933,14.1841,4342192.0610486,0
+STLA.US,D,20210311,000000,14.3729,14.408,14.2159,14.3729,5183193.2300029,0
+STLA.US,D,20210312,000000,14.2785,14.5376,14.2785,14.529,7543539.0579196,0
+STLA.US,D,20210315,000000,14.0897,14.1061,13.8555,14.004,7429601.6412148,0
+STLA.US,D,20210316,000000,13.9328,13.9645,13.7054,13.7371,3650180.4168024,0
+STLA.US,D,20210317,000000,13.8547,14.1292,13.8547,14.1292,5734616.4799024,0
+STLA.US,D,20210318,000000,14.2073,14.4673,14.1764,14.2622,5017587.9291527,0
+STLA.US,D,20210319,000000,13.9567,13.9567,13.7603,13.8547,3197076.4999725,0
+STLA.US,D,20210322,000000,13.8933,13.9019,13.7088,13.792,3082803.4110225,0
+STLA.US,D,20210323,000000,13.345,13.3596,13.0147,13.0456,3887745.4552375,0
+STLA.US,D,20210324,000000,13.2181,13.3124,12.928,12.9366,3606723.6818518,0
+STLA.US,D,20210325,000000,13.164,13.4617,13.109,13.454,8038365.4030995,0
+STLA.US,D,20210326,000000,13.3991,13.69,13.3879,13.6814,3623177.4495143,0
+STLA.US,D,20210329,000000,13.6118,13.7054,13.5089,13.6118,2806704.8305677,0
+STLA.US,D,20210330,000000,13.7285,14.0511,13.7166,14.0349,4394533.6207419,0
+STLA.US,D,20210331,000000,13.9328,14.0271,13.8393,13.9645,3325458.3129825,0
+STLA.US,D,20210401,000000,13.9645,14.0631,13.8787,14.0588,2674547.8703268,0
+STLA.US,D,20210405,000000,14.2468,14.451,14.239,14.3806,2470853.0938648,0
+STLA.US,D,20210406,000000,14.1687,14.3257,14.1687,14.2708,3520708.8345238,0
+STLA.US,D,20210407,000000,14.2313,14.3334,14.203,14.2708,2223220.2191282,0
+STLA.US,D,20210408,000000,13.9722,14.0117,13.8547,13.9722,2402673.1656253,0
+STLA.US,D,20210409,000000,13.8787,13.9328,13.7637,13.9328,3632097.2401159,0
+STLA.US,D,20210412,000000,14.0511,14.0631,13.9268,13.9645,1395042.1961556,0
+STLA.US,D,20210413,000000,14.2235,14.227,14.0983,14.2004,4484747.8677219,0
+STLA.US,D,20210414,000000,14.0897,14.1687,13.9919,14.0349,3521234.4879357,0
+STLA.US,D,20210415,000000,14.1687,14.215,14.0701,14.1455,3582854.8210484,0
+STLA.US,D,20210416,000000,14.2863,14.4432,14.2622,14.4038,2816696.9075084,0
+STLA.US,D,20210419,000000,14.396,14.4038,14.1566,14.2365,2379754.210655,0
+STLA.US,D,20210420,000000,13.9482,13.9722,13.5998,13.7088,5734277.3110712,0
+STLA.US,D,20210421,000000,13.4934,13.9645,13.4051,13.9404,3536888.7029585,0
+STLA.US,D,20210422,000000,13.7166,13.8444,13.6453,13.7405,3038501.6678154,0
+STLA.US,D,20210423,000000,13.7569,13.9379,13.7371,13.8924,1959363.185869,0
+STLA.US,D,20210426,000000,13.7808,13.8846,13.7808,13.8366,1939136.6020328,0
+STLA.US,D,20210427,000000,13.7732,13.8924,13.7405,13.8846,2204764.0732802,0
+STLA.US,D,20210428,000000,13.8684,13.9525,13.8486,13.9404,2463785.3282556,0
+STLA.US,D,20210429,000000,13.5972,13.6187,13.2978,13.4291,3820260.1820612,0
+STLA.US,D,20210430,000000,13.3416,13.3776,13.1897,13.2377,2021857.6654538,0
+STLA.US,D,20210503,000000,13.5329,13.5492,13.4531,13.5252,2117710.7399433,0
+STLA.US,D,20210504,000000,13.3896,13.4609,13.2095,13.3896,3106814.4663187,0
+STLA.US,D,20210505,000000,14.1798,14.3316,14.1798,14.3316,5861866.5646132,0
+STLA.US,D,20210506,000000,14.4278,14.4759,14.2441,14.4681,4059466.2848066,0
+STLA.US,D,20210507,000000,14.4441,14.62,14.3798,14.6114,4507313.6675175,0
+STLA.US,D,20210510,000000,14.62,14.7212,14.5076,14.5076,3235316.3287775,0
+STLA.US,D,20210511,000000,14.1721,14.3884,14.1181,14.3403,3982090.3356804,0
+STLA.US,D,20210512,000000,14.1481,14.2845,13.9808,14.0125,3357132.7190176,0
+STLA.US,D,20210513,000000,14.0923,14.2605,14.0168,14.2124,3254852.9196651,0
+STLA.US,D,20210514,000000,14.372,14.5161,14.2956,14.4998,2055687.1339248,0
+STLA.US,D,20210517,000000,14.5797,14.7152,14.5239,14.6998,3660994.1914269,0
+STLA.US,D,20210518,000000,14.6998,14.7479,14.596,14.62,3348454.1928424,0
+STLA.US,D,20210519,000000,14.2999,14.4973,14.2039,14.4355,3835427.2061168,0
+STLA.US,D,20210520,000000,14.5797,14.6903,14.5479,14.6594,3366474.430983,0
+STLA.US,D,20210521,000000,14.9555,15.0035,14.8311,14.9314,3490847.9910362,0
+STLA.US,D,20210524,000000,14.9795,15.0833,14.8911,15.0112,2666943.961548,0
+STLA.US,D,20210525,000000,15.2112,15.2669,15.0267,15.0352,4753519.9352116,0
+STLA.US,D,20210526,000000,14.9795,15.1073,14.9589,15.0352,2214350.5462577,0
+STLA.US,D,20210527,000000,15.3544,15.6976,15.339,15.6504,5205827.7959877,0
+STLA.US,D,20210528,000000,15.6744,15.7542,15.6024,15.6341,3880780.2561476,0
+STLA.US,D,20210601,000000,16.1052,16.1214,15.8898,15.9541,5823405.2853685,0
+STLA.US,D,20210602,000000,16.1052,16.1171,15.9378,16.0099,2977257.8004501,0
+STLA.US,D,20210603,000000,16.0339,16.2896,15.9859,16.2733,6826104.9032069,0
+STLA.US,D,20210604,000000,16.6328,16.7649,16.5213,16.7126,6851120.6441817,0
+STLA.US,D,20210607,000000,16.7924,17.0086,16.7846,16.952,4222549.3817025,0
+STLA.US,D,20210608,000000,16.9683,17.0884,16.9125,16.9846,4368035.3273504,0
+STLA.US,D,20210609,000000,16.8567,16.8962,16.6809,16.6971,2578575.9119171,0
+STLA.US,D,20210610,000000,16.6491,16.7289,16.3771,16.4011,5246030.3750048,0
+STLA.US,D,20210611,000000,16.6088,16.6405,16.505,16.5693,3748390.1901808,0
+STLA.US,D,20210614,000000,16.4252,16.4492,16.3171,16.3694,3655677.0498191,0
+STLA.US,D,20210615,000000,16.3609,16.4329,16.269,16.3934,2486134.3397261,0
+STLA.US,D,20210616,000000,16.329,16.4089,16.2176,16.3051,2734837.1697446,0
+STLA.US,D,20210617,000000,16.3214,16.3609,15.9095,16.1214,4801691.2334686,0
+STLA.US,D,20210618,000000,15.6985,15.7782,15.5063,15.514,4578342.1477275,0
+STLA.US,D,20210621,000000,16.0734,16.245,16.0494,16.1935,3602558.08253,0
+STLA.US,D,20210622,000000,16.2415,16.281,16.1137,16.1772,2217368.0998795,0
+STLA.US,D,20210623,000000,16.3694,16.3771,16.1291,16.1377,1930021.0026215,0
+STLA.US,D,20210624,000000,16.2733,16.329,16.1695,16.2973,2559630.2440447,0
+STLA.US,D,20210625,000000,16.233,16.3411,16.1935,16.2493,3728417.6915858,0
+STLA.US,D,20210628,000000,16.2896,16.2973,16.0459,16.1052,3070122.4595336,0
+STLA.US,D,20210629,000000,16.0253,16.0854,15.9576,15.9936,2154352.6289973,0
+STLA.US,D,20210630,000000,15.6899,15.7782,15.6504,15.7457,2654258.3479446,0
+STLA.US,D,20210701,000000,15.8503,15.8657,15.7457,15.8503,2515132.6920279,0
+STLA.US,D,20210702,000000,15.81,15.8417,15.7105,15.786,3646003.1621943,0
+STLA.US,D,20210706,000000,16.1214,16.1291,15.7379,15.8262,3801517.3161703,0
+STLA.US,D,20210707,000000,15.7062,15.8297,15.4986,15.6658,3291269.8616936,0
+STLA.US,D,20210708,000000,15.1871,15.2987,15.0506,15.1708,6346646.0530068,0
+STLA.US,D,20210709,000000,15.5544,15.7345,15.5019,15.6658,4007166.684144,0
+STLA.US,D,20210712,000000,15.5466,15.7105,15.4745,15.6744,3887255.9332131,0
+STLA.US,D,20210713,000000,15.4745,15.5225,15.2746,15.2824,2720562.9406192,0
+STLA.US,D,20210714,000000,15.4745,15.526,15.2626,15.339,3355650.1666009,0
+STLA.US,D,20210715,000000,15.0189,15.1391,14.9468,15.0352,3044012.2871757,0
+STLA.US,D,20210716,000000,14.9555,14.9872,14.596,14.6277,2361408.7900268,0
+STLA.US,D,20210719,000000,14.2124,14.282,14.0365,14.2605,3845761.9484745,0
+STLA.US,D,20210720,000000,14.0528,14.4475,14.0203,14.3403,5701370.9412747,0
+STLA.US,D,20210721,000000,14.7633,14.8517,14.7032,14.7718,4656352.1444281,0
+STLA.US,D,20210722,000000,14.819,14.8354,14.6474,14.6594,4372255.7065178,0
+STLA.US,D,20210723,000000,14.9229,14.9314,14.7479,14.795,4252812.3325673,0
+STLA.US,D,20210726,000000,14.9229,15.0506,14.8988,15.0189,3301554.4863202,0
+STLA.US,D,20210727,000000,14.8988,14.9151,14.7393,14.8834,2237333.6053027,0
+STLA.US,D,20210728,000000,14.9314,15.0232,14.8181,14.9709,2129910.3281082,0
+STLA.US,D,20210729,000000,15.4187,15.5946,15.3947,15.5544,3431136.7938187,0
+STLA.US,D,20210730,000000,15.3862,15.4754,15.2944,15.3149,3377959.550098,0
+STLA.US,D,20210802,000000,15.538,15.7225,15.3905,15.4025,4476768.6587244,0
+STLA.US,D,20210803,000000,16.1695,16.233,15.9782,16.2098,4341934.4792215,0
+STLA.US,D,20210804,000000,16.6165,16.6251,16.3874,16.4329,4972758.2014766,0
+STLA.US,D,20210805,000000,16.4011,16.5092,16.3814,16.4329,2733387.2521295,0
+STLA.US,D,20210806,000000,16.9202,16.9202,16.7803,16.8481,3822894.2767639,0
+STLA.US,D,20210809,000000,16.7924,16.9322,16.7803,16.8722,2252346.7795792,0
+STLA.US,D,20210810,000000,16.7846,16.8765,16.7684,16.8481,2183994.3531026,0
+STLA.US,D,20210811,000000,16.9288,17.048,16.8404,17.0326,2522449.8807638,0
+STLA.US,D,20210812,000000,17.3115,17.3715,17.2042,17.3354,2607820.1907597,0
+STLA.US,D,20210813,000000,17.5354,17.5671,17.3998,17.4316,3058845.9700432,0
+STLA.US,D,20210816,000000,17.2557,17.3278,17.1725,17.32,2000036.6384524,0
+STLA.US,D,20210817,000000,16.8404,16.9047,16.4852,16.6491,3538444.6836788,0
+STLA.US,D,20210818,000000,16.7204,16.8481,16.6731,16.6731,1796613.4301611,0
+STLA.US,D,20210819,000000,16.3136,16.3531,16.1052,16.2493,4149175.85789,0
+STLA.US,D,20210820,000000,16.0099,16.1214,15.9576,16.1052,2976861.5207161,0
+STLA.US,D,20210823,000000,16.0494,16.2295,16.0459,16.1935,1269557.8873185,0
+STLA.US,D,20210824,000000,16.1052,16.3454,16.0819,16.2656,2616640.9114277,0
+STLA.US,D,20210825,000000,16.2733,16.3016,16.2055,16.2493,2001536.6737986,0
+STLA.US,D,20210826,000000,16.1291,16.1575,15.9456,15.9859,1588916.2283855,0
+STLA.US,D,20210827,000000,16.0014,16.2776,16.0014,16.2098,2440529.5355113,0
+STLA.US,D,20210830,000000,16.2012,16.2012,15.9859,15.9859,1686549.0650922,0
+STLA.US,D,20210831,000000,15.9859,16.058,15.834,15.9936,3723349.9731048,0
+STLA.US,D,20210901,000000,15.882,16.1291,15.8657,16.0176,3856395.0661614,0
+STLA.US,D,20210902,000000,16.0819,16.2415,16.0657,16.1532,1804255.8013847,0
+STLA.US,D,20210903,000000,16.2896,16.3136,16.1652,16.2012,2095026.0562275,0
+STLA.US,D,20210907,000000,16.1695,16.2295,15.8735,15.882,3922411.7732645,0
+STLA.US,D,20210908,000000,15.7379,15.8057,15.562,15.562,4025451.4972835,0
+STLA.US,D,20210909,000000,15.7225,15.7937,15.6419,15.7542,4550113.0443211,0
+STLA.US,D,20210910,000000,15.9215,15.9619,15.6744,15.6821,1381071.0044739,0
+STLA.US,D,20210913,000000,15.9061,15.9541,15.7937,15.9541,2911270.2315627,0
+STLA.US,D,20210914,000000,16.2252,16.233,15.9619,16.0099,2592350.1292604,0
+STLA.US,D,20210915,000000,16.281,16.6165,16.2012,16.5847,4333360.8506229,0
+STLA.US,D,20210916,000000,16.505,16.5367,16.329,16.4569,2680009.5374846,0
+STLA.US,D,20210917,000000,16.0734,16.1214,15.7663,15.8023,4637111.5978124,0
+STLA.US,D,20210920,000000,15.0267,15.1365,14.8756,15.0833,4589683.9068211,0
+STLA.US,D,20210921,000000,15.0592,15.0987,14.8988,14.9949,2396394.4628983,0
+STLA.US,D,20210922,000000,15.3467,15.5783,15.3304,15.4265,1981744.8321412,0
+STLA.US,D,20210923,000000,15.5946,15.8023,15.5586,15.7782,3312599.0356133,0
+STLA.US,D,20210924,000000,15.7782,15.7937,15.6744,15.7542,2817898.5675254,0
+STLA.US,D,20210927,000000,15.6744,15.9301,15.6658,15.7696,2837529.5662319,0
+STLA.US,D,20210928,000000,15.7782,15.8177,15.2112,15.2188,7247375.9021081,0
+STLA.US,D,20210929,000000,15.5063,15.5346,15.3347,15.3947,3329198.4943546,0
+STLA.US,D,20210930,000000,15.3304,15.3905,15.1949,15.2592,4208237.855661,0
+STLA.US,D,20211001,000000,15.2188,15.2549,14.9709,15.2266,3376393.07962,0
+STLA.US,D,20211004,000000,15.1468,15.2145,14.9674,15.0035,3244767.6004341,0
+STLA.US,D,20211005,000000,15.1391,15.3784,15.0627,15.2592,1825173.5436982,0
+STLA.US,D,20211006,000000,14.8035,14.8911,14.644,14.819,3223918.6243097,0
+STLA.US,D,20211007,000000,15.1871,15.3184,15.163,15.2351,1550711.3654393,0
+STLA.US,D,20211008,000000,15.4025,15.4668,15.339,15.4101,2855029.9786038,0
+STLA.US,D,20211011,000000,15.5466,15.6658,15.3304,15.3467,2829894.1881801,0
+STLA.US,D,20211012,000000,15.514,15.6024,15.4342,15.4823,2878682.0510821,0
+STLA.US,D,20211013,000000,15.786,15.8023,15.5106,15.6504,2632459.4659872,0
+STLA.US,D,20211014,000000,15.7062,15.8657,15.6341,15.8417,2273752.8783885,0
+STLA.US,D,20211015,000000,15.9619,16.0253,15.8503,15.9619,2890483.0284557,0
+STLA.US,D,20211018,000000,15.6821,15.7062,15.61,15.6419,2883873.3155979,0
+STLA.US,D,20211019,000000,15.6504,15.7062,15.5303,15.562,3770622.6487884,0
+STLA.US,D,20211020,000000,15.4187,15.6582,15.3784,15.6419,4624242.9962142,0
+STLA.US,D,20211021,000000,15.7696,15.81,15.6461,15.7139,2107441.2671889,0
+STLA.US,D,20211022,000000,15.7542,15.7937,15.5706,15.6264,3537311.789851,0
+STLA.US,D,20211025,000000,16.1935,16.3094,16.0974,16.2656,7187338.3568743,0
+STLA.US,D,20211026,000000,16.3771,16.4089,16.1618,16.2098,3534315.2157445,0
+STLA.US,D,20211027,000000,16.1532,16.4209,16.094,16.1857,5955235.8975932,0
+STLA.US,D,20211028,000000,16.2493,16.3051,15.9139,16.0099,4847360.141758,0
+STLA.US,D,20211029,000000,15.8657,15.9782,15.786,15.9301,3505229.4487955,0
+STLA.US,D,20211101,000000,16.0253,16.2176,15.9936,16.2012,2573346.1849565,0
+STLA.US,D,20211102,000000,16.2098,16.233,16.1137,16.2176,1992408.2535724,0
+STLA.US,D,20211103,000000,16.1214,16.3694,16.0897,16.3694,1957334.0005251,0
+STLA.US,D,20211104,000000,16.3771,16.4329,16.1437,16.2733,2275986.0312426,0
+STLA.US,D,20211105,000000,16.3694,16.4089,16.1857,16.3214,2760495.1169942,0
+STLA.US,D,20211108,000000,16.1935,16.3214,16.1857,16.233,1575216.6048744,0
+STLA.US,D,20211109,000000,16.3376,16.3488,16.0897,16.1695,2441649.6085242,0
+STLA.US,D,20211110,000000,16.3136,16.5847,16.269,16.3771,3882086.8137413,0
+STLA.US,D,20211111,000000,16.3934,16.4089,16.281,16.3694,2594718.4834355,0
+STLA.US,D,20211112,000000,16.3531,16.4252,16.3094,16.3531,1557466.7693759,0
+STLA.US,D,20211115,000000,16.4414,16.4655,16.3051,16.3694,1751408.4022662,0
+STLA.US,D,20211116,000000,16.3376,16.4655,16.3214,16.3376,2833543.4583191,0
+STLA.US,D,20211117,000000,16.2098,16.2656,16.1618,16.2098,2159512.4242401,0
+STLA.US,D,20211118,000000,16.2973,16.3136,16.1772,16.2973,2636881.4816075,0
+STLA.US,D,20211119,000000,15.786,15.8855,15.6744,15.6985,2701485.5680116,0
+STLA.US,D,20211122,000000,15.6504,15.7379,15.514,15.5544,3244204.650106,0
+STLA.US,D,20211123,000000,15.4582,15.5225,15.2472,15.3707,2938897.9221962,0
+STLA.US,D,20211124,000000,14.7796,15.067,14.7479,15.0035,2416169.9871549,0
+STLA.US,D,20211126,000000,14.2845,14.3403,14.0125,14.1798,2665214.3170618,0
+STLA.US,D,20211129,000000,14.2202,14.2605,13.9645,14.0048,3174162.2071167,0
+STLA.US,D,20211130,000000,13.925,13.9602,13.5329,13.6848,4452004.6719336,0
+STLA.US,D,20211201,000000,14.3643,14.5316,14.1241,14.1241,6419072.0020435,0
+STLA.US,D,20211202,000000,14.4123,14.5634,14.372,14.4922,4276788.4220046,0
+STLA.US,D,20211203,000000,14.3557,14.408,14.1043,14.2124,4709518.898391,0
+STLA.US,D,20211206,000000,14.5316,14.8396,14.4518,14.7152,4518749.8344301,0
+STLA.US,D,20211207,000000,15.0987,15.2626,14.9709,15.0035,5393143.3986194,0
+STLA.US,D,20211208,000000,15.0747,15.1785,14.9829,15.1391,2922488.4446216,0
+STLA.US,D,20211209,000000,14.9555,14.9555,14.7555,14.7718,1955604.3560389,0
+STLA.US,D,20211210,000000,14.9468,15.0506,14.8276,15.0352,3089254.6119867,0
+STLA.US,D,20211213,000000,14.8911,14.9229,14.6878,14.7315,2898607.9285319,0
+STLA.US,D,20211214,000000,14.6911,14.843,14.6157,14.7152,3372866.1899872,0
+STLA.US,D,20211215,000000,14.7718,14.9709,14.5917,14.9709,3081403.6111384,0
+STLA.US,D,20211216,000000,15.2429,15.3184,15.079,15.1391,2548776.8414468,0
+STLA.US,D,20211217,000000,14.8911,14.9074,14.6114,14.6114,4671836.1922709,0
+STLA.US,D,20211220,000000,14.3316,14.4123,14.2004,14.3798,3348422.7235694,0
+STLA.US,D,20211221,000000,14.596,14.7555,14.5599,14.7479,1999418.9082788,0
+STLA.US,D,20211222,000000,14.6277,14.9392,14.62,14.9392,2274813.5094413,0
+STLA.US,D,20211223,000000,14.8988,15.0506,14.8911,15.0035,1935213.4326659,0
+STLA.US,D,20211227,000000,15.1313,15.3063,15.1073,15.2669,1958353.8380759,0
+STLA.US,D,20211228,000000,15.2266,15.2987,15.2025,15.2112,1703728.9570909,0
+STLA.US,D,20211229,000000,15.067,15.1545,15.0506,15.091,1868813.2666437,0
+STLA.US,D,20211230,000000,15.1391,15.1828,14.9872,14.9872,1818664.0663025,0
+STLA.US,D,20211231,000000,14.9795,15.067,14.9435,14.9872,1088293.7093311,0
+STLA.US,D,20220103,000000,15.5225,15.7181,15.5225,15.61,4278922.5049252,0
+STLA.US,D,20220104,000000,15.8975,16.293,15.8941,16.2098,7230887.1685867,0
+STLA.US,D,20220105,000000,16.5925,16.8044,16.2098,16.2656,10312562.347896,0
+STLA.US,D,20220106,000000,16.6405,16.7529,16.4398,16.6731,7281897.6945851,0
+STLA.US,D,20220107,000000,16.329,16.4371,16.1695,16.329,6018074.2081237,0
+STLA.US,D,20220110,000000,16.3609,16.4414,16.1052,16.4089,3971016.6481716,0
+STLA.US,D,20220111,000000,16.2896,16.505,16.1857,16.4972,3389438.8415699,0
+STLA.US,D,20220112,000000,16.6646,16.9047,16.6448,16.8722,4426030.8664253,0
+STLA.US,D,20220113,000000,17.2479,17.5114,17.1879,17.2479,5683961.440136,0
+STLA.US,D,20220114,000000,17.0884,17.3998,17.0566,17.3836,4954748.4530936,0
+STLA.US,D,20220118,000000,17.32,17.4479,17.224,17.2479,5663191.7199584,0
+STLA.US,D,20220119,000000,17.5036,17.5036,17.1279,17.1365,5090471.9309408,0
+STLA.US,D,20220120,000000,16.8164,17.0326,16.3934,16.4329,11013416.857854,0
+STLA.US,D,20220121,000000,16.3848,16.4414,16.1146,16.1695,8019133.0151842,0
+STLA.US,D,20220124,000000,15.4428,15.5861,14.9511,15.562,8245197.7826321,0
+STLA.US,D,20220125,000000,14.9555,15.2068,14.7479,15.0189,7974278.8114068,0
+STLA.US,D,20220126,000000,15.6658,15.8898,15.303,15.4668,5859057.6406161,0
+STLA.US,D,20220127,000000,15.7782,15.8177,15.3226,15.4582,7181490.8997401,0
+STLA.US,D,20220128,000000,15.2592,15.3467,15.0592,15.339,6111028.6129117,0
+STLA.US,D,20220131,000000,15.0987,15.4187,15.0352,15.4101,4046478.7992882,0
+STLA.US,D,20220201,000000,15.562,15.7181,15.3784,15.6821,3950474.2060768,0
+STLA.US,D,20220202,000000,15.8657,15.9181,15.7379,15.8975,3670289.2822471,0
+STLA.US,D,20220203,000000,15.834,15.9456,15.6942,15.7225,3599364.5340852,0
+STLA.US,D,20220204,000000,15.1073,15.2944,14.9271,15.1785,5701957.2021753,0
+STLA.US,D,20220207,000000,14.9795,15.0506,14.8636,14.9229,4713214.7896751,0
+STLA.US,D,20220208,000000,14.8756,15.091,14.7873,15.067,2744152.0745515,0
+STLA.US,D,20220209,000000,15.4823,15.7379,15.4505,15.6985,4038212.8702478,0
+STLA.US,D,20220210,000000,15.2746,15.6582,15.2145,15.2592,4085877.1635509,0
+STLA.US,D,20220211,000000,15.3304,15.4025,14.7916,14.9314,6364180.2657089,0
+STLA.US,D,20220214,000000,14.7873,14.8593,14.5873,14.6998,4673723.183122,0
+STLA.US,D,20220215,000000,15.1708,15.5501,15.1425,15.4908,4126195.1299023,0
+STLA.US,D,20220216,000000,15.4823,15.7576,15.4582,15.7139,3583621.7388866,0
+STLA.US,D,20220217,000000,15.3149,15.3707,15.043,15.1073,6374312.2060851,0
+STLA.US,D,20220218,000000,15.1545,15.2626,14.9829,15.0987,3168053.6715695,0
+STLA.US,D,20220222,000000,14.7718,15.0069,14.5316,14.7075,4317775.4017894,0
+STLA.US,D,20220223,000000,15.7542,15.8701,15.2746,15.3149,6851502.9375722,0
+STLA.US,D,20220224,000000,14.0923,14.7152,14.0606,14.6911,10795456.010967,0
+STLA.US,D,20220225,000000,14.8911,15.3304,14.8671,15.2987,6032087.3588361,0
+STLA.US,D,20220228,000000,14.2519,14.7718,14.2279,14.6036,8122221.6914056,0
+STLA.US,D,20220301,000000,14.1403,14.1782,13.3176,13.4376,12014643.247505,0
+STLA.US,D,20220302,000000,13.5809,13.8486,13.5424,13.7569,8108650.2760438,0
+STLA.US,D,20220303,000000,13.6694,13.6968,13.1176,13.158,7265503.3688826,0
+STLA.US,D,20220304,000000,12.215,12.2665,11.8392,12.0151,13944633.946382,0
+STLA.US,D,20220307,000000,11.72,11.8513,10.9933,11.0165,10264398.042811,0
+STLA.US,D,20220308,000000,11.5038,11.883,11.0963,11.4403,12304789.944531,0
+STLA.US,D,20220309,000000,12.6303,12.9735,12.4544,12.7581,11692399.057551,0
+STLA.US,D,20220310,000000,11.9911,12.1954,11.7595,11.943,8422801.0351942,0
+STLA.US,D,20220311,000000,12.0469,12.1353,11.6402,11.6556,7278533.9789604,0
+STLA.US,D,20220314,000000,12.1353,12.4064,12.0151,12.1112,7883626.3256621,0
+STLA.US,D,20220315,000000,12.3111,12.5343,12.1592,12.3746,8301130.3360328,0
+STLA.US,D,20220316,000000,12.9101,13.3853,12.886,13.3099,12634148.521239,0
+STLA.US,D,20220317,000000,12.8302,13.11,12.7744,13.11,5639906.7889984,0
+STLA.US,D,20220318,000000,12.5909,13.0662,12.5668,13.0215,6963105.800432,0
+STLA.US,D,20220321,000000,12.9821,13.0456,12.802,12.934,8516523.523349,0
+STLA.US,D,20220322,000000,13.0936,13.2532,12.9855,13.0859,5073381.7846466,0
+STLA.US,D,20220323,000000,12.6861,12.8516,12.6226,12.6303,7149346.7856673,0
+STLA.US,D,20220324,000000,12.6381,12.8062,12.5582,12.7659,6106089.1025799,0
+STLA.US,D,20220325,000000,12.7187,12.7882,12.5866,12.6706,7237717.1663555,0
+STLA.US,D,20220328,000000,12.7659,12.8302,12.6381,12.7187,5023968.0328706,0
+STLA.US,D,20220329,000000,13.7328,13.8006,13.5175,13.6453,7791544.9018176,0
+STLA.US,D,20220330,000000,13.5089,13.5415,13.3733,13.4137,4335616.148521,0
+STLA.US,D,20220331,000000,13.2618,13.2772,12.9898,12.9976,4856412.8026233,0
+STLA.US,D,20220401,000000,13.1417,13.1897,12.97,13.0619,3829816.3512944,0
+STLA.US,D,20220404,000000,13.0138,13.1271,12.9426,13.0619,3264351.9779955,0
+STLA.US,D,20220405,000000,12.6303,12.7024,12.4064,12.4227,6917813.3578899,0
+STLA.US,D,20220406,000000,11.8238,12.0315,11.7517,11.9354,7692562.3829579,0
+STLA.US,D,20220407,000000,12.0392,12.1387,11.7037,11.9354,5018266.2668151,0
+STLA.US,D,20220408,000000,11.895,12.0229,11.8555,11.8633,5052405.7659016,0
+STLA.US,D,20220411,000000,11.9113,12.1653,11.883,12.0949,6597380.3994265,0
+STLA.US,D,20220412,000000,12.1353,12.2108,11.8633,11.9036,4134283.898591,0
+STLA.US,D,20220413,000000,11.8316,12.1713,11.8153,12.1592,4921456.2933208,0
+STLA.US,D,20220414,000000,12.1592,12.2468,11.9636,11.9834,4767493.4579506,0
+STLA.US,D,20220418,000000,11.9834,12.1267,11.9354,12.0632,5166751.1176266,0
+STLA.US,D,20220419,000000,12.1662,12.4322,12.1662,12.4149,4756105.0777119,0
+STLA.US,D,20220420,000000,12.5609,12.5951,12.3377,12.3978,4181979.6611671,0
+STLA.US,D,20220421,000000,12.7753,12.8268,12.312,12.3377,6249847.7347988,0
+STLA.US,D,20220422,000000,12.2862,12.3163,12.0117,12.0289,4730843.4101962,0
+STLA.US,D,20220425,000000,11.9088,12.0203,11.7114,12.0117,5696184.3388735,0
+STLA.US,D,20220426,000000,11.6685,11.6857,11.2095,11.2224,7634150.7501622,0
+STLA.US,D,20220427,000000,11.2996,11.5269,11.2353,11.4025,6196881.4517601,0
+STLA.US,D,20220428,000000,11.6171,11.7801,11.3296,11.7114,5367105.4890365,0
+STLA.US,D,20220429,000000,11.6943,11.8658,11.4455,11.4712,5604213.6402488,0
+STLA.US,D,20220502,000000,11.3854,11.5055,11.2052,11.497,8040803.6889924,0
+STLA.US,D,20220503,000000,11.6943,11.8658,11.6214,11.7801,6776360.1413001,0
+STLA.US,D,20220504,000000,11.6771,12.1061,11.5484,12.1061,7125635.2712289,0
+STLA.US,D,20220505,000000,11.7886,11.8101,11.3511,11.5141,6759071.8551388,0
+STLA.US,D,20220506,000000,11.9002,12.1232,11.7809,11.9517,12845207.107582,0
+STLA.US,D,20220509,000000,11.6685,11.7629,11.364,11.4111,7911587.3574836,0
+STLA.US,D,20220510,000000,11.8316,11.8316,11.497,11.7114,10431138.568546,0
+STLA.US,D,20220511,000000,11.8744,12.0289,11.6257,11.6428,7526000.183103,0
+STLA.US,D,20220512,000000,11.5656,11.9302,11.4712,11.7286,9578486.7754112,0
+STLA.US,D,20220513,000000,12.1576,12.3635,12.1489,12.3292,7855971.8278701,0
+STLA.US,D,20220516,000000,12.2391,12.3292,12.1104,12.2348,6392549.2325508,0
+STLA.US,D,20220517,000000,12.3978,12.5179,12.2862,12.5008,7344516.8857332,0
+STLA.US,D,20220518,000000,12.3377,12.3635,11.9302,11.9688,6082918.3934256,0
+STLA.US,D,20220519,000000,12.0203,12.3721,12.0203,12.2348,6996624.072759,0
+STLA.US,D,20220520,000000,12.578,12.6037,12.0246,12.4064,7798714.0684176,0
+STLA.US,D,20220523,000000,12.4236,12.4813,12.3334,12.4493,5742769.3526657,0
+STLA.US,D,20220524,000000,12.2777,12.2906,12.0804,12.2263,4931394.7559445,0
+STLA.US,D,20220525,000000,11.986,12.3849,11.9774,12.312,6589832.4360219,0
+STLA.US,D,20220526,000000,12.3978,12.7238,12.3978,12.6895,6545438.6160532,0
+STLA.US,D,20220527,000000,12.6638,12.7495,12.6037,12.6981,5648538.6940284,0
+STLA.US,D,20220531,000000,12.8182,13.0155,12.6638,12.9555,8449646.6561173,0
+STLA.US,D,20220601,000000,13.2558,13.2729,12.8998,13.0413,6077201.4754979,0
+STLA.US,D,20220602,000000,13.0927,13.2558,13.0328,13.1614,6142861.5308404,0
+STLA.US,D,20220603,000000,12.7668,12.8096,12.6338,12.6895,4447706.202348,0
+STLA.US,D,20220606,000000,12.9212,12.9898,12.7925,12.8782,5426881.9558573,0
+STLA.US,D,20220607,000000,12.6381,12.8483,12.6144,12.8268,3639741.9423967,0
+STLA.US,D,20220608,000000,12.8955,12.9598,12.7495,12.8096,3938252.4728679,0
+STLA.US,D,20220609,000000,12.6037,12.6981,12.3463,12.3549,4375758.1200494,0
+STLA.US,D,20220610,000000,11.8401,11.9388,11.6713,11.7029,5653754.4346454,0
+STLA.US,D,20220613,000000,11.291,11.3768,11.0636,11.1538,7563396.1691802,0
+STLA.US,D,20220614,000000,11.2138,11.2825,11.0079,11.128,5218546.0443927,0
+STLA.US,D,20220615,000000,11.4197,11.6642,11.319,11.5999,6666247.9895574,0
+STLA.US,D,20220616,000000,11.0251,11.0593,10.7719,10.8878,10333398.503205,0
+STLA.US,D,20220617,000000,11.0336,11.1151,10.8792,11.0679,7080532.8098534,0
+STLA.US,D,20220621,000000,11.4884,11.5707,11.4111,11.5141,4639383.2131113,0
+STLA.US,D,20220622,000000,11.1795,11.4455,11.1538,11.2738,6604898.0590868,0
+STLA.US,D,20220623,000000,11.2138,11.231,10.8792,11.0593,5317474.9489354,0
+STLA.US,D,20220624,000000,11.0251,11.3682,11.0079,11.3682,5104169.2233946,0
+STLA.US,D,20220627,000000,11.2738,11.3296,11.1623,11.231,5294974.4187431,0
+STLA.US,D,20220628,000000,11.4111,11.5398,11.0122,11.0165,8871944.4857411,0
+STLA.US,D,20220629,000000,11.0251,11.0336,10.8363,10.8878,9147390.3701634,0
+STLA.US,D,20220630,000000,10.5703,10.6947,10.3987,10.6046,9659876.8051373,0
+STLA.US,D,20220701,000000,10.4159,10.6604,10.3344,10.6389,6867294.6849732,0
+STLA.US,D,20220705,000000,9.92684,10.0641,9.84111,10.0469,7408963.6257724,0
+STLA.US,D,20220706,000000,9.88388,9.95258,9.75519,9.92684,6957232.701668,0
+STLA.US,D,20220707,000000,10.3387,10.5617,10.33,10.5446,6881167.97225,0
+STLA.US,D,20220708,000000,10.8019,10.8963,10.6819,10.8192,7112707.2276706,0
+STLA.US,D,20220711,000000,10.6819,10.6819,10.4587,10.4587,7418751.7352029,0
+STLA.US,D,20220712,000000,10.4416,10.6636,10.433,10.5274,5549333.5592005,0
+STLA.US,D,20220713,000000,10.2357,10.476,10.1885,10.4502,5559041.2471555,0
+STLA.US,D,20220714,000000,10.0469,10.1414,9.82819,10.1327,9801574.7827393,0
+STLA.US,D,20220715,000000,10.2786,10.4159,10.1628,10.373,6182487.1731859,0
+STLA.US,D,20220718,000000,10.6304,10.6905,10.4587,10.5188,4902457.0111314,0
+STLA.US,D,20220719,000000,10.862,11.2652,10.8449,11.188,11170555.758739,0
+STLA.US,D,20220720,000000,11.0251,11.1323,10.8706,10.9821,4983169.8687238,0
+STLA.US,D,20220721,000000,10.8363,11.1623,10.8192,11.1538,6771798.2622443,0
+STLA.US,D,20220722,000000,11.0508,11.1408,10.9392,11.0251,5690272.7776647,0
+STLA.US,D,20220725,000000,11.2738,11.3511,11.188,11.2224,4546189.8749543,0
+STLA.US,D,20220726,000000,11.0593,11.1623,10.9993,11.0251,2719589.7242135,0
+STLA.US,D,20220727,000000,11.2052,11.497,11.1495,11.4884,5526743.2833036,0
+STLA.US,D,20220728,000000,11.8316,12.0203,11.7243,12.0117,11683598.15087,0
+STLA.US,D,20220729,000000,12.1147,12.3463,12.0203,12.3377,6618685.097245,0
+STLA.US,D,20220801,000000,12.4236,12.5737,12.3678,12.5436,6819534.8183224,0
+STLA.US,D,20220802,000000,12.4407,12.6208,12.3678,12.4836,7505912.2971736,0
+STLA.US,D,20220803,000000,12.3035,12.6638,12.3035,12.6381,6161100.8883633,0
+STLA.US,D,20220804,000000,12.5694,12.6809,12.5094,12.5351,4859051.5594405,0
+STLA.US,D,20220805,000000,12.4579,12.6197,12.4536,12.5436,3252041.6646108,0
+STLA.US,D,20220808,000000,12.7495,12.9813,12.741,12.9469,7738842.0282492,0
+STLA.US,D,20220809,000000,12.7839,12.7925,12.5695,12.6295,4305005.8701246,0
+STLA.US,D,20220810,000000,12.9126,13.0542,12.8825,12.9298,4559451.2597006,0
+STLA.US,D,20220811,000000,13.067,13.11,12.9898,13.0499,4325859.5083635,0
+STLA.US,D,20220812,000000,13.1014,13.2387,13.0413,13.2387,4025857.1012465,0
+STLA.US,D,20220815,000000,12.8782,13.1271,12.8697,13.1014,2986808.1420402,0
+STLA.US,D,20220816,000000,12.9383,13.1228,12.9298,13.11,3931346.7157382,0
+STLA.US,D,20220817,000000,12.8611,12.9512,12.7238,12.8611,4408283.361984,0
+STLA.US,D,20220818,000000,12.9041,12.9641,12.8268,12.9383,2411916.9731859,0
+STLA.US,D,20220819,000000,12.578,12.608,12.4236,12.4664,4210609.706422,0
+STLA.US,D,20220822,000000,11.8658,11.883,11.7041,11.72,5706336.0932363,0
+STLA.US,D,20220823,000000,11.9088,12.1048,11.9002,12.0203,5020317.597203,0
+STLA.US,D,20220824,000000,11.9173,12.1662,11.8916,12.0717,3430107.6320388,0
+STLA.US,D,20220825,000000,11.986,12.1748,11.956,12.1662,3821161.1356918,0
+STLA.US,D,20220826,000000,12.1748,12.1833,11.6685,11.6771,5722031.1017611,0
+STLA.US,D,20220829,000000,11.7715,11.9302,11.7457,11.8487,4779015.8739818,0
+STLA.US,D,20220830,000000,11.8916,11.9216,11.5913,11.6943,5051311.3345185,0
+STLA.US,D,20220831,000000,11.5827,11.6171,11.4583,11.497,6228847.2399526,0
+STLA.US,D,20220901,000000,11.3167,11.3982,11.1495,11.3854,8217205.2815375,0
+STLA.US,D,20220902,000000,11.557,11.6427,11.1623,11.231,12172521.093541,0
+STLA.US,D,20220906,000000,11.0079,11.0937,10.8921,10.9821,10505204.416364,0
+STLA.US,D,20220907,000000,10.965,11.3682,10.9564,11.3597,5493008.2226516,0
+STLA.US,D,20220908,000000,11.0422,11.231,11.0079,11.2138,5601014.2641608,0
+STLA.US,D,20220909,000000,11.4197,11.5227,11.4111,11.5055,6486094.5603539,0
+STLA.US,D,20220912,000000,11.8744,11.9945,11.8359,11.9517,7755650.1166151,0
+STLA.US,D,20220913,000000,11.6943,11.8744,11.4712,11.5055,7368438.1953249,0
+STLA.US,D,20220914,000000,11.6428,11.7801,11.5398,11.6857,5955871.1106963,0
+STLA.US,D,20220915,000000,11.6171,11.823,11.587,11.6171,7707981.1611975,0
+STLA.US,D,20220916,000000,11.5312,11.6428,11.4669,11.557,9929254.9475144,0
+STLA.US,D,20220919,000000,11.3424,11.7029,11.3253,11.6771,7793575.2526902,0
+STLA.US,D,20220920,000000,11.4283,11.4369,11.1923,11.2652,9626074.1438248,0
+STLA.US,D,20220921,000000,11.2652,11.4841,11.1452,11.1538,9801255.4278949,0
+STLA.US,D,20220922,000000,11.1365,11.1795,10.9306,10.965,9505976.9083132,0
+STLA.US,D,20220923,000000,10.5789,10.5832,10.2915,10.433,12486592.596745,0
+STLA.US,D,20220926,000000,10.5446,10.7505,10.4423,10.5017,11418335.490083,0
+STLA.US,D,20220927,000000,10.6561,10.7247,10.4288,10.5617,10126031.146032,0
+STLA.US,D,20220928,000000,10.476,10.8534,10.4159,10.7934,9745413.7857272,0
+STLA.US,D,20220929,000000,10.2958,10.3387,10.0641,10.2786,9329561.3294245,0
+STLA.US,D,20220930,000000,10.1327,10.3473,10.0994,10.1585,12887385.257626,0
+STLA.US,D,20221003,000000,10.3644,10.6218,10.2357,10.4931,11844706.842267,0
+STLA.US,D,20221004,000000,10.8277,11.098,10.8277,11.0508,8460799.5995729,0
+STLA.US,D,20221005,000000,10.5874,10.8277,10.4615,10.7677,7582018.9856223,0
+STLA.US,D,20221006,000000,10.6132,10.6803,10.5188,10.5446,8797841.3410066,0
+STLA.US,D,20221007,000000,10.3987,10.4159,10.1671,10.2357,8914374.3899692,0
+STLA.US,D,20221010,000000,10.2958,10.3,10.0848,10.1756,9846045.5275976,0
+STLA.US,D,20221011,000000,10.0813,10.3601,9.99975,10.1327,8197571.9517737,0
+STLA.US,D,20221012,000000,10.1327,10.2271,10.0641,10.0984,7314774.9261658,0
+STLA.US,D,20221013,000000,9.98693,10.5959,9.92853,10.5532,8858054.8810635,0
+STLA.US,D,20221014,000000,10.6046,10.6389,10.3644,10.3815,8155408.9536018,0
+STLA.US,D,20221017,000000,10.742,10.8406,10.7092,10.7848,7656468.2923598,0
+STLA.US,D,20221018,000000,11.1966,11.231,10.9392,11.0851,11172851.85014,0
+STLA.US,D,20221019,000000,10.965,11.0165,10.7505,10.862,6934206.5180637,0
+STLA.US,D,20221020,000000,11.0251,11.1666,10.8964,10.9479,6311701.1736374,0
+STLA.US,D,20221021,000000,10.8534,11.1966,10.8106,11.188,6835289.2688073,0
+STLA.US,D,20221024,000000,11.3854,11.5398,11.3082,11.5055,8508390.4645724,0
+STLA.US,D,20221025,000000,11.4283,11.6084,11.4283,11.5312,6372595.3824139,0
+STLA.US,D,20221026,000000,11.6342,11.823,11.587,11.6857,6499837.3084243,0
+STLA.US,D,20221027,000000,11.6428,11.78,11.5956,11.6257,6252315.1589074,0
+STLA.US,D,20221028,000000,11.497,11.6599,11.4885,11.6428,5620717.5256424,0
+STLA.US,D,20221031,000000,11.4712,11.6342,11.4626,11.5999,7245380.5170944,0
+STLA.US,D,20221101,000000,11.8744,11.9002,11.6041,11.7801,9821043.7729664,0
+STLA.US,D,20221102,000000,11.7029,11.8401,11.424,11.4712,14898036.365307,0
+STLA.US,D,20221103,000000,11.0422,11.2009,10.9736,11.0765,13531788.553943,0
+STLA.US,D,20221104,000000,11.4197,11.6728,11.3597,11.6171,11813449.695482,0
+STLA.US,D,20221107,000000,11.7972,11.883,11.6814,11.8401,6724728.3885422,0
+STLA.US,D,20221108,000000,11.7801,11.883,11.7141,11.8401,9859458.4310659,0
+STLA.US,D,20221109,000000,11.7029,11.865,11.6514,11.6599,7346184.757202,0
+STLA.US,D,20221110,000000,12.1833,12.4064,12.1232,12.4064,7954959.0088443,0
+STLA.US,D,20221111,000000,12.5094,12.8268,12.4579,12.7581,8033258.056645,0
+STLA.US,D,20221114,000000,12.7581,12.8784,12.6852,12.6981,7026768.1397036,0
+STLA.US,D,20221115,000000,12.9727,13.007,12.5866,12.7581,8039051.8994623,0
+STLA.US,D,20221116,000000,12.6895,12.7668,12.6208,12.7238,8420305.6383985,0
+STLA.US,D,20221117,000000,12.4579,12.6808,12.4493,12.6552,6942502.7508485,0
+STLA.US,D,20221118,000000,12.7925,12.844,12.6766,12.8096,5600031.7235262,0
+STLA.US,D,20221121,000000,12.741,12.8354,12.6895,12.7925,4944575.7192154,0
+STLA.US,D,20221122,000000,12.8868,13.0413,12.8782,13.0328,4276295.4033943,0
+STLA.US,D,20221123,000000,12.8525,12.9383,12.7882,12.9041,5365818.7454295,0
+STLA.US,D,20221125,000000,12.9298,13.0842,12.9298,13.0499,2405548.5247543,0
+STLA.US,D,20221128,000000,12.9727,13.0585,12.874,12.9041,4592539.4519633,0
+STLA.US,D,20221129,000000,12.9469,13.1185,12.9383,13.0499,5689860.1805298,0
+STLA.US,D,20221130,000000,13.2043,13.4102,13.088,13.4016,8411945.3015391,0
+STLA.US,D,20221201,000000,13.496,13.6161,13.3931,13.4874,5966028.6927023,0
+STLA.US,D,20221202,000000,13.1957,13.2515,13.1264,13.1872,5741693.5697406,0
+STLA.US,D,20221205,000000,13.2472,13.2729,13.0585,13.0842,5993385.9806938,0
+STLA.US,D,20221206,000000,13.1528,13.2043,12.8697,13.0155,5640441.7666393,0
+STLA.US,D,20221207,000000,13.0413,13.1228,12.9767,13.0499,5701121.518148,0
+STLA.US,D,20221208,000000,12.9126,12.9126,12.6981,12.7324,6145631.9923927,0
+STLA.US,D,20221209,000000,12.3635,12.4836,12.2992,12.3892,9052418.4353177,0
+STLA.US,D,20221212,000000,12.4493,12.5351,12.3721,12.5094,6537116.7416386,0
+STLA.US,D,20221213,000000,12.8525,12.8611,12.4536,12.5609,9881020.7107115,0
+STLA.US,D,20221214,000000,12.6638,12.7324,12.4965,12.6208,7206801.5194582,0
+STLA.US,D,20221215,000000,12.475,12.4793,12.3077,12.3892,6348995.7587239,0
+STLA.US,D,20221216,000000,12.2691,12.3163,12.1104,12.1318,6319587.1403445,0
+STLA.US,D,20221219,000000,12.2434,12.2734,12.1318,12.1919,4482990.2505486,0
+STLA.US,D,20221220,000000,12.0632,12.119,12.0203,12.0717,4770876.9875621,0
+STLA.US,D,20221221,000000,12.2263,12.3549,12.1962,12.2949,4836281.7921347,0
+STLA.US,D,20221222,000000,12.0717,12.0803,11.7669,11.9088,6814343.5538067,0
+STLA.US,D,20221223,000000,11.9774,12.0803,11.9259,12.0546,4931187.2918484,0
+STLA.US,D,20221227,000000,11.9945,12.0503,11.9688,12.0117,3498057.9511383,0
+STLA.US,D,20221228,000000,12.046,12.0975,11.8744,11.883,6572033.6483209,0
+STLA.US,D,20221229,000000,12.1318,12.312,12.1232,12.3035,5502713.5795494,0
+STLA.US,D,20221230,000000,12.2176,12.2777,12.1489,12.1833,4908480.4630886,0
+STLA.US,D,20230103,000000,12.578,12.6611,12.4279,12.5179,6248919.9740097,0
+STLA.US,D,20230104,000000,12.8268,12.9727,12.7196,12.9212,6498050.5530352,0
+STLA.US,D,20230105,000000,12.9555,13.0756,12.9126,13.0155,5476695.4839532,0
+STLA.US,D,20230106,000000,12.9126,13.2987,12.8782,13.2558,6092314.8852365,0
+STLA.US,D,20230109,000000,13.4188,13.5003,13.3587,13.4016,8361162.0536235,0
+STLA.US,D,20230110,000000,13.5389,13.6161,13.4489,13.6161,5897633.1416664,0
+STLA.US,D,20230111,000000,13.5733,13.599,13.4531,13.556,4110754.2066188,0
+STLA.US,D,20230112,000000,13.6591,13.8006,13.5389,13.7534,6541469.9910698,0
+STLA.US,D,20230113,000000,13.1442,13.2387,13.1185,13.23,5691234.338784,0
+STLA.US,D,20230117,000000,13.2472,13.3974,13.2163,13.2558,4819648.5330632,0
+STLA.US,D,20230118,000000,13.4446,13.466,13.1014,13.11,4657338.1816486,0
+STLA.US,D,20230119,000000,12.9555,13.0155,12.8526,12.9813,4816417.6877022,0
+STLA.US,D,20230120,000000,12.8955,13.0756,12.8525,13.0413,5655964.2769269,0
+STLA.US,D,20230123,000000,12.9898,13.17,12.9555,13.11,5346267.0026698,0
+STLA.US,D,20230124,000000,12.9813,13.1013,12.9126,13.067,3835934.2110706,0
+STLA.US,D,20230125,000000,12.9126,13.1442,12.8868,13.0842,4565811.5494318,0
+STLA.US,D,20230126,000000,13.1786,13.2129,13.0713,13.2043,4846834.4883461,0
+STLA.US,D,20230127,000000,13.1528,13.3845,13.1442,13.333,6276633.9137618,0
+STLA.US,D,20230130,000000,13.1442,13.1786,12.9426,12.9555,7657950.8447765,0
+STLA.US,D,20230131,000000,13.1614,13.496,13.1442,13.4874,6807093.9657312,0
+STLA.US,D,20230201,000000,13.5475,13.8821,13.5389,13.7963,7300160.3626806,0
+STLA.US,D,20230202,000000,14.0108,14.3454,13.9165,14.2425,8040685.9706008,0
+STLA.US,D,20230203,000000,14.0194,14.2473,13.9593,14.0108,6384812.4535082,0
+STLA.US,D,20230206,000000,13.8821,13.9165,13.7225,13.8735,5432858.7866693,0
+STLA.US,D,20230207,000000,13.865,13.9937,13.7533,13.9593,5634277.2857179,0
+STLA.US,D,20230208,000000,13.9851,14.0537,13.865,13.8821,4341196.699599,0
+STLA.US,D,20230209,000000,14.4141,14.5256,14.354,14.3711,9907619.2395651,0
+STLA.US,D,20230210,000000,14.2253,14.2253,14.0237,14.0709,5947741.5485056,0
+STLA.US,D,20230213,000000,14.1738,14.3368,14.1309,14.3025,3766247.2543132,0
+STLA.US,D,20230214,000000,14.2939,14.5128,14.2725,14.4226,4640929.8696026,0
+STLA.US,D,20230215,000000,14.4226,14.6458,14.4226,14.5943,4763134.3808763,0
+STLA.US,D,20230216,000000,14.4398,14.6929,14.4398,14.5342,5150239.0735326,0
+STLA.US,D,20230217,000000,14.5685,14.8344,14.4828,14.8344,7713671.2719667,0
+STLA.US,D,20230221,000000,14.5428,14.5826,14.2853,14.2939,7868512.9159235,0
+STLA.US,D,20230222,000000,14.7057,15.0104,14.7057,14.8173,11073896.138438,0
+STLA.US,D,20230223,000000,15.4008,15.5509,15.1605,15.4608,13667452.58983,0
+STLA.US,D,20230224,000000,14.9117,15.0833,14.8087,15.0747,9950168.0277134,0
+STLA.US,D,20230227,000000,15.0918,15.2334,15.0661,15.109,7203656.9232158,0
+STLA.US,D,20230228,000000,15.1434,15.2377,15.0146,15.0318,6571531.3054816,0
+STLA.US,D,20230301,000000,15.6753,15.7525,15.5809,15.6667,9379970.4426501,0
+STLA.US,D,20230302,000000,15.538,15.7696,15.5209,15.7439,5941706.4412621,0
+STLA.US,D,20230303,000000,16.0871,16.1815,16.0099,16.1558,8909155.1527663,0
+STLA.US,D,20230306,000000,16.1558,16.1558,15.9884,16.0014,5458548.203192,0
+STLA.US,D,20230307,000000,16.1214,16.1472,15.7954,15.8126,5614854.9166361,0
+STLA.US,D,20230308,000000,15.8727,15.9412,15.7799,15.8812,4148288.890603,0
+STLA.US,D,20230309,000000,15.6495,15.7268,15.4008,15.4179,5543743.6838934,0
+STLA.US,D,20230310,000000,15.3407,15.4522,15.0576,15.1004,8116684.2648869,0
+STLA.US,D,20230313,000000,14.8259,15.0147,14.7144,14.8859,9186251.4257279,0
+STLA.US,D,20230314,000000,15.0061,15.1262,14.9203,15.0403,9427531.0039052,0
+STLA.US,D,20230315,000000,14.2682,14.4912,14.1923,14.4741,11937083.144855,0
+STLA.US,D,20230316,000000,14.191,14.6886,14.1524,14.6886,6633716.9199796,0
+STLA.US,D,20230317,000000,14.457,14.4613,14.191,14.4055,7235322.0050219,0
+STLA.US,D,20230320,000000,14.5428,14.7057,14.4998,14.5513,8337113.7014111,0
+STLA.US,D,20230321,000000,15.0403,15.0876,14.946,14.946,5405893.1162974,0
+STLA.US,D,20230322,000000,15.049,15.1733,14.843,14.8517,4385247.8541507,0
+STLA.US,D,20230323,000000,15.0661,15.1949,14.7358,14.8945,4942415.994665,0
+STLA.US,D,20230324,000000,14.6629,14.8087,14.5438,14.8002,4598992.9839848,0
+STLA.US,D,20230327,000000,15.0146,15.1391,14.9289,15.0661,3816437.2481565,0
+STLA.US,D,20230328,000000,15.109,15.1605,15.0576,15.0918,3723511.9815843,0
+STLA.US,D,20230329,000000,15.1776,15.2806,15.1605,15.2463,3724079.5940268,0
+STLA.US,D,20230330,000000,15.4865,15.538,15.4179,15.4522,4177967.9116244,0
+STLA.US,D,20230331,000000,15.5209,15.6753,15.5037,15.6067,4328567.0313698,0
+STLA.US,D,20230403,000000,15.6495,15.7354,15.5037,15.5895,5550314.9343065,0
+STLA.US,D,20230404,000000,15.7096,15.7096,15.3236,15.4265,5223295.5735579,0
+STLA.US,D,20230405,000000,15.2463,15.2549,15.0189,15.0833,4103580.3779043,0
+STLA.US,D,20230406,000000,15.0403,15.2892,14.9889,15.1434,4101257.4793457,0
+STLA.US,D,20230410,000000,15.1434,15.3149,15.0661,15.3063,3420934.9217247,0
+STLA.US,D,20230411,000000,15.6152,15.7868,15.5981,15.6582,5195761.1252147,0
+STLA.US,D,20230412,000000,15.9413,15.9841,15.7439,15.7868,5454120.3599286,0
+STLA.US,D,20230413,000000,16.0528,16.1353,15.9155,16.0442,6992143.7807072,0
+STLA.US,D,20230414,000000,16.19,16.2717,16.1085,16.1815,5263592.560394,0
+STLA.US,D,20230417,000000,16.0099,16.0528,15.9069,16.0185,7305718.7687147,0
+STLA.US,D,20230418,000000,16.0528,16.1343,16.0014,16.1043,5355839.4893038,0
+STLA.US,D,20230419,000000,15.9584,15.9928,15.8126,15.8812,6729472.0900642,0
+STLA.US,D,20230420,000000,15.1177,15.2077,14.9631,15.1949,12551441.444161,0
+STLA.US,D,20230421,000000,15.0318,15.1691,14.9031,15.1691,8536177.8326282,0
+STLA.US,D,20230424,000000,15.3962,15.4477,15.3166,15.3681,7851721.4537432,0
+STLA.US,D,20230425,000000,15.2745,15.2839,15.0125,15.0499,6991963.9448035,0
+STLA.US,D,20230426,000000,15.1903,15.2324,15.0312,15.078,5766150.2630897,0
+STLA.US,D,20230427,000000,15.2558,15.4197,15.1716,15.3681,6913261.1090601,0
+STLA.US,D,20230428,000000,15.1903,15.5787,15.1809,15.5647,4867345.3093003,0
+STLA.US,D,20230501,000000,15.5927,15.8033,15.5553,15.5834,4093877.6745179,0
+STLA.US,D,20230502,000000,15.3962,15.4243,15.0967,15.2839,6544075.4565628,0
+STLA.US,D,20230503,000000,14.9001,15.0853,14.8346,14.8721,7281431.7374067,0
+STLA.US,D,20230504,000000,14.741,14.9095,14.624,14.8533,6042769.9868395,0
+STLA.US,D,20230505,000000,15.0873,15.312,15.0353,15.2558,5781426.9107793,0
+STLA.US,D,20230508,000000,15.3213,15.3915,15.2558,15.3587,3589877.5827865,0
+STLA.US,D,20230509,000000,15.2371,15.3569,15.209,15.2558,4211665.3507377,0
+STLA.US,D,20230510,000000,15.4711,15.4804,15.2192,15.34,3374387.9556173,0
+STLA.US,D,20230511,000000,15.1528,15.2722,15.0873,15.2464,3967233.6454727,0
+STLA.US,D,20230512,000000,15.312,15.3169,15.0967,15.1622,3041295.4934683,0
+STLA.US,D,20230515,000000,15.209,15.209,15.0358,15.0686,4940820.2364449,0
+STLA.US,D,20230516,000000,14.9095,14.9423,14.8096,14.8253,5515320.7003366,0
+STLA.US,D,20230517,000000,15.1341,15.1809,15.0031,15.0967,4068021.2698399,0
+STLA.US,D,20230518,000000,15.1341,15.4149,15.0873,15.3962,5846970.7597452,0
+STLA.US,D,20230519,000000,15.6676,15.7284,15.5787,15.705,4333294.0920326,0
+STLA.US,D,20230522,000000,15.5085,15.5413,15.4243,15.4804,3553784.3924381,0
+STLA.US,D,20230523,000000,15.2932,15.443,15.209,15.209,3253615.0399483,0
+STLA.US,D,20230524,000000,14.8721,14.8721,14.6474,14.7317,4802838.9218609,0
+STLA.US,D,20230525,000000,14.5632,14.6942,14.5016,14.6474,5053211.189523,0
+STLA.US,D,20230526,000000,14.7036,14.9563,14.7013,14.8814,4632963.4115725,0
+STLA.US,D,20230530,000000,14.9657,14.9844,14.6802,14.7317,3597218.8785114,0
+STLA.US,D,20230531,000000,14.4602,14.479,14.1046,14.3199,5842313.4015637,0
+STLA.US,D,20230601,000000,14.3292,14.5632,14.3011,14.4883,4937560.4062518,0
+STLA.US,D,20230602,000000,14.7972,14.9376,14.7878,14.8533,4669611.125641,0
+STLA.US,D,20230605,000000,14.8346,14.8627,14.6849,14.741,3354773.4152421,0
+STLA.US,D,20230606,000000,14.6006,14.8721,14.5913,14.8253,3734074.0505115,0
+STLA.US,D,20230607,000000,14.9095,15.0592,14.9001,15.0125,4281340.8822198,0
+STLA.US,D,20230608,000000,15.3213,15.443,15.2371,15.2839,4917285.5659555,0
+STLA.US,D,20230609,000000,15.1903,15.2652,15.1435,15.1996,4431783.4880336,0
+STLA.US,D,20230612,000000,15.3587,15.4595,15.326,15.3868,3376834.6980434,0
+STLA.US,D,20230613,000000,15.6395,15.7986,15.6156,15.7331,4453670.6140596,0
+STLA.US,D,20230614,000000,15.9765,16.0701,15.7986,15.8922,3936844.8908506,0
+STLA.US,D,20230615,000000,15.8735,16.1075,15.8548,16.0607,3724968.7496575,0
+STLA.US,D,20230616,000000,16.2666,16.2853,16.1917,16.2292,4893474.1678293,0
+STLA.US,D,20230620,000000,15.7799,15.8174,15.6442,15.7986,5694749.1905517,0
+STLA.US,D,20230621,000000,15.8267,15.8829,15.7331,15.7425,2809849.686652,0
+STLA.US,D,20230622,000000,15.5553,15.6723,15.5366,15.5647,2896518.8593078,0
+STLA.US,D,20230623,000000,15.3962,15.4804,15.3587,15.4055,3512373.5439872,0
+STLA.US,D,20230626,000000,15.4617,15.6208,15.4523,15.5366,2940097.585655,0
+STLA.US,D,20230627,000000,15.5459,15.8267,15.5179,15.8174,3563618.3737876,0
+STLA.US,D,20230628,000000,15.7706,15.8501,15.7331,15.8361,3522943.6849575,0
+STLA.US,D,20230629,000000,16.3228,16.4538,16.276,16.3321,6020852.9443122,0
+STLA.US,D,20230630,000000,16.4444,16.4819,16.3508,16.4164,3742203.8597345,0
+STLA.US,D,20230703,000000,16.641,16.7065,16.6223,16.6691,2287513.984975,0
+STLA.US,D,20230705,000000,16.4538,16.4819,16.3883,16.4257,3182671.2625013,0
+STLA.US,D,20230706,000000,16.2666,16.3134,16.0884,16.2479,3950097.9009179,0
+STLA.US,D,20230707,000000,16.4538,16.772,16.4351,16.6035,6295026.9940823,0
+STLA.US,D,20230710,000000,16.6691,16.7627,16.6269,16.7533,3005503.6050258,0
+STLA.US,D,20230711,000000,16.8469,16.875,16.7627,16.8469,2910643.721698,0
+STLA.US,D,20230712,000000,17.2493,17.4693,17.2493,17.2961,7261268.0155438,0
+STLA.US,D,20230713,000000,17.6705,17.736,17.5957,17.6986,4800471.2444738,0
+STLA.US,D,20230714,000000,17.5956,17.6237,17.502,17.5582,3341019.3037784,0
+STLA.US,D,20230717,000000,17.5395,17.5582,17.3523,17.4646,4122333.609468,0
+STLA.US,D,20230718,000000,17.371,17.5488,17.3663,17.5395,2644071.6685925,0
+STLA.US,D,20230719,000000,17.3897,17.4459,17.3102,17.3617,3169027.2010244,0
+STLA.US,D,20230720,000000,17.3991,17.4833,17.2868,17.3149,2487537.8494287,0
+STLA.US,D,20230721,000000,17.3897,17.4085,17.0996,17.1745,4326995.6000666,0
+STLA.US,D,20230724,000000,17.3804,17.4552,17.3242,17.3242,3016926.3662825,0
+STLA.US,D,20230725,000000,17.3804,17.3897,17.2868,17.3242,4005382.5268376,0
+STLA.US,D,20230726,000000,17.6144,18.0449,17.5956,17.9419,8760269.5709319,0
+STLA.US,D,20230727,000000,18.4848,18.8569,18.4427,18.5316,10196149.445511,0
+STLA.US,D,20230728,000000,18.9528,19.3271,18.9481,19.2335,10910700.804808,0
+STLA.US,D,20230731,000000,19.3739,19.3833,19.1306,19.2335,5190592.0371885,0
+STLA.US,D,20230801,000000,18.7656,18.9013,18.7375,18.8311,6659372.584051,0
+STLA.US,D,20230802,000000,18.569,18.6345,18.3538,18.4099,5990434.2731889,0
+STLA.US,D,20230803,000000,18.3257,18.4285,18.1946,18.3163,5545043.8128052,0
+STLA.US,D,20230804,000000,18.4286,18.5316,18.1478,18.1853,7214122.8148653,0
+STLA.US,D,20230807,000000,18.3725,18.4146,18.2555,18.3257,5593850.4477512,0
+STLA.US,D,20230808,000000,17.8858,18.1057,17.7969,18.101,6577688.7826443,0
+STLA.US,D,20230809,000000,18.0075,18.0823,17.7828,17.8951,6526087.0917215,0
+STLA.US,D,20230810,000000,18.1572,18.2321,17.5161,17.5676,14283565.155753,0
+STLA.US,D,20230811,000000,17.3804,17.3944,17.1557,17.2306,11226928.907806,0
+STLA.US,D,20230814,000000,17.1838,17.2681,17.0914,17.2306,7276537.184108,0
+STLA.US,D,20230815,000000,17.109,17.123,16.875,16.9779,6088094.5547258,0
+STLA.US,D,20230816,000000,16.9592,17.0715,16.7627,16.772,5718549.9042132,0
+STLA.US,D,20230817,000000,16.8656,16.8843,16.5848,16.6129,6821091.5739546,0
+STLA.US,D,20230818,000000,16.4725,16.6878,16.4398,16.6784,8048433.1341266,0
+STLA.US,D,20230821,000000,17.0247,17.0434,16.875,16.9686,7245629.1644994,0
+STLA.US,D,20230822,000000,17.1651,17.2259,16.875,16.9311,7066646.2164641,0
+STLA.US,D,20230823,000000,16.8562,17.0622,16.8562,17.0341,3626920.6220504,0
+STLA.US,D,20230824,000000,16.903,16.9592,16.6972,16.7159,3942137.9746843,0
+STLA.US,D,20230825,000000,16.9498,17.1043,16.7159,17.0154,5943977.1520399,0
+STLA.US,D,20230828,000000,17.1183,17.2104,17.0622,17.1277,3755196.168862,0
+STLA.US,D,20230829,000000,17.2493,17.6705,17.2072,17.6424,5254773.6168997,0
+STLA.US,D,20230830,000000,17.5488,17.6424,17.474,17.5208,5027072.7149757,0
+STLA.US,D,20230831,000000,17.474,17.4833,17.2868,17.3617,8754571.5458844,0
+STLA.US,D,20230901,000000,17.2119,17.2213,16.8656,17.0622,7743573.3016146,0
+STLA.US,D,20230905,000000,16.9405,17.1745,16.8375,17.0902,7779116.2420286,0
+STLA.US,D,20230906,000000,17.0715,17.1838,16.8282,16.9966,7145081.940589,0
+STLA.US,D,20230907,000000,16.9966,17.0762,16.8843,16.9311,6216173.5073861,0
+STLA.US,D,20230908,000000,16.9498,17.109,16.9077,17.0622,5911026.2627725,0
+STLA.US,D,20230911,000000,17.3523,17.5816,17.2774,17.4927,5809928.7889277,0
+STLA.US,D,20230912,000000,17.7828,18.0262,17.7828,17.8109,7748354.5995871,0
+STLA.US,D,20230913,000000,17.8951,17.97,17.6713,17.736,5420433.0374005,0
+STLA.US,D,20230914,000000,17.6331,17.6799,17.4365,17.6331,5349933.7336868,0
+STLA.US,D,20230915,000000,17.708,18.0589,17.6892,18.0168,13243462.429523,0
+STLA.US,D,20230918,000000,17.736,17.8249,17.5676,17.7267,6441396.6819361,0
+STLA.US,D,20230919,000000,18.0543,18.1946,17.9934,18.101,5776869.9865664,0
+STLA.US,D,20230920,000000,18.5503,18.7188,18.4005,18.4099,8301355.7835229,0
+STLA.US,D,20230921,000000,18.101,18.2227,18.0028,18.0917,8608865.3632912,0
+STLA.US,D,20230922,000000,18.2134,18.363,18.0636,18.1104,9000912.564999,0
+STLA.US,D,20230925,000000,17.7735,18.0168,17.6424,18.0075,6091268.909201,0
+STLA.US,D,20230926,000000,17.7922,17.9373,17.4667,17.6331,7763750.9132817,0
+STLA.US,D,20230927,000000,17.6331,17.6986,17.3944,17.605,5611195.607815,0
+STLA.US,D,20230928,000000,17.6144,18.1104,17.5722,18.0355,12494758.178675,0
+STLA.US,D,20230929,000000,18.0449,18.2321,17.8343,17.9045,9856989.2758348,0
+STLA.US,D,20231002,000000,17.839,17.8764,17.5863,17.6986,6114641.1758263,0
+STLA.US,D,20231003,000000,17.6424,17.6705,17.3897,17.502,6384387.5834069,0
+STLA.US,D,20231004,000000,17.4646,17.5582,17.3242,17.5488,8798293.4440592,0
+STLA.US,D,20231005,000000,17.5863,17.7033,17.4646,17.6799,7191292.2506024,0
+STLA.US,D,20231006,000000,17.6518,18.335,17.4833,18.2134,12059172.851586,0
+STLA.US,D,20231009,000000,17.7828,17.9466,17.708,17.8858,6310078.1995658,0
+STLA.US,D,20231010,000000,18.3163,18.4941,18.2695,18.3257,7499103.1322765,0
+STLA.US,D,20231011,000000,18.9808,19.1119,18.757,18.9528,9828969.2670463,0
+STLA.US,D,20231012,000000,18.8124,18.8311,18.3912,18.5035,6741551.0761753,0
+STLA.US,D,20231013,000000,18.7468,18.7749,18.3631,18.4193,7154772.7501109,0
+STLA.US,D,20231016,000000,18.307,18.5971,18.2414,18.5503,5426384.2842623,0
+STLA.US,D,20231017,000000,18.4661,18.9481,18.4567,18.7749,7594536.7713609,0
+STLA.US,D,20231018,000000,18.6813,18.6907,18.4005,18.4473,7852020.618756,0
+STLA.US,D,20231019,000000,17.8764,18.0075,17.6243,17.736,10428439.325042,0
+STLA.US,D,20231020,000000,17.6237,17.6939,17.4552,17.6705,9462729.3214787,0
+STLA.US,D,20231023,000000,17.7641,17.9934,17.6705,17.7267,8460170.7359093,0
+STLA.US,D,20231024,000000,17.605,17.6471,17.4225,17.5582,7060004.7531799,0
+STLA.US,D,20231025,000000,17.5863,17.7875,17.474,17.6799,8930683.5782433,0
+STLA.US,D,20231026,000000,17.5114,17.6144,17.2259,17.2961,9513996.588655,0
+STLA.US,D,20231027,000000,17.4646,17.474,16.7814,16.8843,13264561.042051,0
+STLA.US,D,20231030,000000,17.2025,17.24,16.6784,16.8469,11794487.674954,0
+STLA.US,D,20231031,000000,17.2025,17.5676,17.137,17.4833,9849597.7631256,0
+STLA.US,D,20231101,000000,17.6237,17.8577,17.5488,17.7267,12402102.500424,0
+STLA.US,D,20231102,000000,18.335,18.3959,18.1198,18.3538,9271469.9234536,0
+STLA.US,D,20231103,000000,18.5971,18.8779,18.5971,18.8217,7732804.4296001,0
+STLA.US,D,20231106,000000,18.569,18.6439,18.2227,18.2976,5891912.8237937,0
+STLA.US,D,20231107,000000,18.0917,18.1759,17.9841,18.1291,3945557.0034021,0
+STLA.US,D,20231108,000000,18.4005,18.4661,18.2134,18.2227,6277565.3733529,0
+STLA.US,D,20231109,000000,18.2882,18.307,17.8483,17.8577,6119747.281527,0
+STLA.US,D,20231110,000000,18.0075,18.218,17.8671,18.1385,5644397.5820038,0
+STLA.US,D,20231113,000000,18.1759,18.4801,18.1057,18.4193,5643542.8248244,0
+STLA.US,D,20231114,000000,18.8685,19.1119,18.817,18.9528,8162283.5850886,0
+STLA.US,D,20231115,000000,19.037,19.2429,19.0183,19.1399,7495090.047319,0
+STLA.US,D,20231116,000000,18.9902,19.1025,18.6345,18.6439,7640316.4974453,0
+STLA.US,D,20231117,000000,18.8217,18.9434,18.7562,18.934,6683619.9083388,0
+STLA.US,D,20231120,000000,19.0651,19.4114,19.0012,19.2897,5275744.0158508,0
+STLA.US,D,20231121,000000,19.1306,19.1922,18.8685,18.8872,5020568.0128402,0
+STLA.US,D,20231122,000000,19.0183,19.0229,18.8358,18.8498,3142893.0002631,0
+STLA.US,D,20231124,000000,19.1119,19.2897,19.1119,19.1493,2826531.3414552,0
+STLA.US,D,20231127,000000,19.1025,19.2616,19.0978,19.1119,4660717.3771889,0
+STLA.US,D,20231128,000000,19.1212,19.2616,19.0697,19.2055,3924968.0398423,0
+STLA.US,D,20231129,000000,20.1133,20.366,19.9718,20.1882,11312662.121351,0
+STLA.US,D,20231130,000000,20.5064,20.5251,20.2537,20.2724,7972588.3927019,0
+STLA.US,D,20231201,000000,20.366,20.6094,20.3005,20.6,5824796.2216176,0
+STLA.US,D,20231204,000000,20.3847,20.6702,20.3801,20.5719,7150828.0457277,0
+STLA.US,D,20231205,000000,20.3754,20.6908,20.3613,20.5813,4792244.2066217,0
+STLA.US,D,20231206,000000,21.2926,21.4317,21.0867,21.096,7814588.6649754,0
+STLA.US,D,20231207,000000,21.0773,21.1616,20.9557,21.1054,5729323.0500136,0
+STLA.US,D,20231208,000000,21.0586,21.2692,21.0586,21.1522,4927480.6822133,0
+STLA.US,D,20231211,000000,21.1522,21.199,21.0212,21.096,5167381.1059808,0
+STLA.US,D,20231212,000000,21.3207,21.33,21.0539,21.1709,5383907.1262301,0
+STLA.US,D,20231213,000000,21.4049,21.4891,20.9463,21.4798,6742264.7984202,0
+STLA.US,D,20231214,000000,21.6763,22.0086,21.6576,21.9946,7830805.5455623,0
+STLA.US,D,20231215,000000,21.9946,22.1022,21.8682,21.9571,5078261.9855594,0
+STLA.US,D,20231218,000000,21.9758,22.1162,21.904,21.9478,4400552.7975898,0
+STLA.US,D,20231219,000000,21.7418,21.9197,21.7278,21.8448,4027335.896545,0
+STLA.US,D,20231220,000000,21.6389,21.8167,21.4002,21.4143,5693320.6776156,0
+STLA.US,D,20231221,000000,21.7325,21.929,21.6202,21.9197,7328669.8929285,0
+STLA.US,D,20231222,000000,21.9758,22.0694,21.8074,21.8354,4040352.7799414,0
+STLA.US,D,20231226,000000,21.8916,22.0788,21.8354,21.9478,2008800.1061356,0
+STLA.US,D,20231227,000000,21.9852,22.1443,21.9852,22.0788,2174168.9091954,0
+STLA.US,D,20231228,000000,22.0133,22.046,21.915,21.9478,2401223.4010024,0
+STLA.US,D,20231229,000000,21.9571,22.0226,21.8167,21.8261,2261532.5720595,0
+STLA.US,D,20240102,000000,21.6295,21.7512,21.5266,21.5734,4724580.5598508,0
+STLA.US,D,20240103,000000,20.9837,21.0118,20.7404,20.8246,6153049.6896844,0
+STLA.US,D,20240104,000000,20.9089,21.0633,20.7872,20.7872,3333903.4502596,0
+STLA.US,D,20240105,000000,20.8527,21.2552,20.8527,21.0118,4164668.6641192,0
+STLA.US,D,20240108,000000,20.9744,21.302,20.9416,21.2926,4126515.5089684,0
+STLA.US,D,20240109,000000,21.0212,21.0773,20.8995,20.9089,3164845.301524,0
+STLA.US,D,20240110,000000,21.1709,21.3909,21.1428,21.3768,4386311.4745339,0
+STLA.US,D,20240111,000000,21.4891,21.5266,21.0867,21.302,3579242.2665813,0
+STLA.US,D,20240112,000000,21.0586,21.1943,20.8059,20.8714,4766670.9402593,0
+STLA.US,D,20240116,000000,20.0478,20.3473,20.0057,20.3473,8621881.1782411,0
+STLA.US,D,20240117,000000,19.9448,19.9823,19.8325,19.9729,8465285.3891818,0
+STLA.US,D,20240118,000000,20.2256,20.2724,20.0104,20.1788,3843055.5908901,0
+STLA.US,D,20240119,000000,20.0572,20.235,19.9776,20.235,6534291.6921977,0
+STLA.US,D,20240122,000000,20.132,20.1835,19.9448,19.9636,4414635.9905675,0
+STLA.US,D,20240123,000000,19.898,19.9823,19.7764,19.9542,3817852.0070079,0
+STLA.US,D,20240124,000000,19.9448,19.9799,19.6921,19.7389,5959845.7190762,0
+STLA.US,D,20240125,000000,19.6547,19.7951,19.5611,19.7951,6513903.5965751,0
+STLA.US,D,20240126,000000,19.8606,19.9542,19.8045,19.8513,3471833.4794129,0
+STLA.US,D,20240129,000000,19.6828,19.898,19.5424,19.898,4671525.7817229,0
+STLA.US,D,20240130,000000,20.1975,20.6562,20.1975,20.469,8697598.7745353,0
+STLA.US,D,20240131,000000,20.6936,20.8948,20.5438,20.5532,7887781.5222508,0
+STLA.US,D,20240201,000000,21.0212,21.3768,20.9182,21.3768,7900203.2809611,0
+STLA.US,D,20240202,000000,21.6108,21.6436,21.3394,21.6015,8512540.6398471,0
+STLA.US,D,20240205,000000,21.2458,21.2458,20.9182,21.1241,7735520.4205378,0
+STLA.US,D,20240206,000000,21.3956,21.6623,21.3862,21.5547,5157478.744057,0
+STLA.US,D,20240207,000000,22.1069,22.1349,21.7652,22.0039,9030253.1736298,0
+STLA.US,D,20240208,000000,22.3689,22.5655,22.2285,22.5093,7531796.5259436,0
+STLA.US,D,20240209,000000,22.6403,22.8556,22.5468,22.8463,5352405.0503818,0
+STLA.US,D,20240212,000000,22.8743,23.0007,22.8135,22.9305,6681597.3391629,0
+STLA.US,D,20240213,000000,22.6123,22.6965,22.28,22.4532,6630159.1205507,0
+STLA.US,D,20240214,000000,22.4625,22.8275,22.3783,22.8275,6634064.2924143,0
+STLA.US,D,20240215,000000,23.7822,24.428,23.6324,24.325,10852651.039413,0
+STLA.US,D,20240216,000000,24.1472,24.1566,23.8711,24.0443,11248491.226104,0
+STLA.US,D,20240220,000000,23.9881,23.9928,23.595,23.7728,7110364.9092995,0
+STLA.US,D,20240221,000000,23.829,23.9881,23.7635,23.9881,4064086.181475,0
+STLA.US,D,20240222,000000,24.6433,24.8351,24.5216,24.6058,6350738.9985918,0
+STLA.US,D,20240223,000000,24.9147,25.0176,24.8024,24.8117,5143221.3943039,0
+STLA.US,D,20240226,000000,24.6152,24.7929,24.4841,24.4935,6014078.9936652,0
+STLA.US,D,20240227,000000,24.5871,24.6854,24.4749,24.4841,5055835.2940639,0
+STLA.US,D,20240228,000000,24.7181,24.7649,24.4841,24.5029,6438116.55126,0
+STLA.US,D,20240229,000000,24.6339,24.7088,24.3718,24.5777,5553877.7282547,0
+STLA.US,D,20240301,000000,24.6339,24.8211,24.6058,24.793,5065636.1535726,0
+STLA.US,D,20240304,000000,24.896,25.0831,24.8024,24.8117,5633686.406099,0
+STLA.US,D,20240305,000000,25.0364,25.2234,24.896,25.0738,6629598.1861517,0
+STLA.US,D,20240306,000000,25.3733,25.6073,25.3499,25.4294,6062401.6223583,0
+STLA.US,D,20240307,000000,25.6447,25.8506,25.6073,25.7851,5969966.0440807,0
+STLA.US,D,20240308,000000,25.8413,25.9115,25.5137,25.5511,4554343.9146541,0
+STLA.US,D,20240311,000000,25.86,25.9255,25.7477,25.8132,6691549.918071,0
+STLA.US,D,20240312,000000,25.8974,26.4118,25.7898,26.3747,5354154.0972602,0
+STLA.US,D,20240313,000000,26.0378,26.2156,25.9255,25.9816,4126921.5186286,0
+STLA.US,D,20240314,000000,26.0191,26.0986,25.6447,25.7383,5387186.1884597,0
+STLA.US,D,20240315,000000,26.3092,26.6742,26.2811,26.6742,7479951.2292246,0
+STLA.US,D,20240318,000000,26.9457,26.9784,26.5947,26.6555,5649834.9061115,0
+STLA.US,D,20240319,000000,26.8708,27.0861,26.8474,26.9737,6050297.192251,0
+STLA.US,D,20240320,000000,26.9925,27.4979,26.9644,27.4791,6384523.2761091,0
+STLA.US,D,20240321,000000,27.5353,27.6195,27.2208,27.3388,5537736.7073674,0
+STLA.US,D,20240322,000000,27.3388,27.3668,27.2171,27.3107,3647790.587033,0
+STLA.US,D,20240325,000000,27.2171,27.6195,27.2171,27.5166,2933328.9772403,0
+STLA.US,D,20240326,000000,27.0018,27.0954,26.7304,26.8614,5127658.4029593,0
+STLA.US,D,20240327,000000,27.0861,27.1703,26.9082,27.1329,3645232.7261735,0
+STLA.US,D,20240328,000000,26.8146,26.9129,26.4777,26.4871,6668408.4358842,0
+STLA.US,D,20240401,000000,26.4871,26.6649,26.3139,26.4309,3367661.0166151,0
+STLA.US,D,20240402,000000,25.9349,25.9442,25.6073,25.7477,9220096.8800763,0
+STLA.US,D,20240403,000000,25.027,25.3826,24.9802,25.3171,5660930.7227472,0
+STLA.US,D,20240404,000000,25.4669,25.626,24.8679,24.8772,6251190.7721348,0
+STLA.US,D,20240405,000000,24.896,25.0831,24.7743,24.9334,5639454.9486137,0
+STLA.US,D,20240408,000000,25.2423,25.378,25.1487,25.1955,2729968.3544474,0
+STLA.US,D,20240409,000000,25.7945,25.7945,25.3171,25.5043,4762133.248083,0
+STLA.US,D,20240410,000000,25.2703,25.4294,25.0691,25.2235,4689847.5018642,0
+STLA.US,D,20240411,000000,25.4669,25.4669,25.0457,25.2891,6283894.8502666,0
+STLA.US,D,20240412,000000,24.5684,24.5684,24.1145,24.2782,7216554.5990408,0
+STLA.US,D,20240415,000000,25.2891,25.3073,24.4467,24.5684,6974648.701241,0
+STLA.US,D,20240416,000000,24.1285,24.3718,23.9413,24.1472,4933645.61837,0
+STLA.US,D,20240417,000000,24.4186,24.4186,24.0255,24.1378,3699789.7400442,0
+STLA.US,D,20240418,000000,24.1378,24.3063,23.9741,24.1004,6761402.8116678,0
+STLA.US,D,20240419,000000,24.1566,24.2923,23.8664,24.1285,6388007.4800618,0
+STLA.US,D,20240422,000000,24.6,24.66,24.36,24.58,7453663,0
+STLA.US,D,20240423,000000,24.95,25.02,24.725,24.96,5395554,0
+STLA.US,D,20240424,000000,24.95,25,24.71,24.86,5338195,0
+STLA.US,D,20240425,000000,24.48,24.66,24.345,24.6,4610560,0
+STLA.US,D,20240426,000000,24.71,24.97,24.56,24.74,4322924,0
+STLA.US,D,20240429,000000,24.72,25.045,24.7,24.92,4030595,0
+STLA.US,D,20240430,000000,22.82,23.03,22.055,22.3,13373428,0
+STLA.US,D,20240501,000000,22.61,22.675,22.14,22.48,5642190,0
+STLA.US,D,20240502,000000,21.56,21.71,21.28,21.55,14592648,0
+STLA.US,D,20240503,000000,21.89,22.06,21.765,21.86,9286122,0
+STLA.US,D,20240506,000000,21.77,21.95,21.71,21.94,5365408,0
+STLA.US,D,20240507,000000,21.86,21.88,21.595,21.78,4493324,0
+STLA.US,D,20240508,000000,21.21,21.48,21.13,21.44,10884568,0
+STLA.US,D,20240509,000000,21.48,21.89,21.43,21.76,6564787,0
+STLA.US,D,20240510,000000,21.86,21.94,21.675,21.9,4624381,0
+STLA.US,D,20240513,000000,22.56,22.82,22.535,22.66,6453248,0
+STLA.US,D,20240514,000000,23.17,23.37,23.12,23.32,7694421,0
+STLA.US,D,20240515,000000,23.15,23.3,23.01,23.16,5853929,0
+STLA.US,D,20240516,000000,22.96,23.085,22.82,22.83,4833973,0
+STLA.US,D,20240517,000000,22.62,22.74,22.505,22.58,5033237,0
+STLA.US,D,20240520,000000,22.53,22.55,22.32,22.34,4749972,0
+STLA.US,D,20240521,000000,22.25,22.32,22.075,22.09,7365793,0
+STLA.US,D,20240522,000000,22.05,22.185,21.985,22.1,5199537,0
+STLA.US,D,20240523,000000,22.29,22.31,21.87,21.92,4944402,0
+STLA.US,D,20240524,000000,22.15,22.38,22.0838,22.31,8235958,0
+STLA.US,D,20240528,000000,22.48,22.605,22.275,22.43,7525895,0
+STLA.US,D,20240529,000000,21.92,22.17,21.8,21.82,6828437,0
+STLA.US,D,20240530,000000,22.24,22.31,22.12,22.25,5355446,0
+STLA.US,D,20240531,000000,22.14,22.295,21.86,22.27,6816392,0
+STLA.US,D,20240603,000000,22.16,22.21,21.85,21.98,4607987,0
+STLA.US,D,20240604,000000,21.81,21.86,21.61,21.71,3970921,0
+STLA.US,D,20240605,000000,22.1,22.22,21.895,22.19,5556629,0
+STLA.US,D,20240606,000000,22.01,22.17,21.965,21.97,3423517,0
+STLA.US,D,20240607,000000,21.75,21.935,21.7,21.85,3978734,0
+STLA.US,D,20240610,000000,21.64,21.85,21.58,21.82,4775267,0
+STLA.US,D,20240611,000000,21.52,21.56,21.345,21.5,4760533,0
+STLA.US,D,20240612,000000,21.88,21.96,21.715,21.73,5286212,0
+STLA.US,D,20240613,000000,21.45,21.455,20.95,21.08,9211202,0
+STLA.US,D,20240614,000000,20.2,20.295,19.99,20.21,11407877,0
+STLA.US,D,20240617,000000,20.34,20.565,20.26,20.55,5535044,0
+STLA.US,D,20240618,000000,20.44,20.565,20.355,20.4,4383882,0
+STLA.US,D,20240620,000000,20.44,20.565,20.34,20.49,6481745,0
+STLA.US,D,20240621,000000,20.4,20.55,20.31,20.5,3944912,0
+STLA.US,D,20240624,000000,20.81,20.96,20.68,20.7,5100680,0
+STLA.US,D,20240625,000000,20.71,20.77,20.57,20.59,6248173,0
+STLA.US,D,20240626,000000,20.52,20.75,20.49,20.735,6272321,0
+STLA.US,D,20240627,000000,19.98,20.126,19.76,19.77,8013053,0
+STLA.US,D,20240628,000000,19.63,19.88,19.59,19.85,8359782,0
+STLA.US,D,20240701,000000,20.16,20.18,19.92,19.94,5936215,0
+STLA.US,D,20240702,000000,19.47,19.695,19.435,19.66,6578554,0
+STLA.US,D,20240703,000000,19.73,19.915,19.73,19.87,5132485,0
+STLA.US,D,20240705,000000,19.81,19.85,19.47,19.56,6642495,0
+STLA.US,D,20240708,000000,19.64,19.65,19.4,19.48,6869881,0
+STLA.US,D,20240709,000000,19.46,19.625,19.43,19.45,5717786,0
+STLA.US,D,20240710,000000,19.8,20.1,19.79,20.1,4900836,0
+STLA.US,D,20240711,000000,20.14,20.31,20.09,20.26,8472738,0
+STLA.US,D,20240712,000000,20.29,20.4199,20.25,20.31,5323413,0
+STLA.US,D,20240715,000000,20.29,20.41,20.22,20.23,4467345,0
+STLA.US,D,20240716,000000,20.05,20.22,19.975,20.21,5703399,0
+STLA.US,D,20240717,000000,20.15,20.435,20.1,20.34,7044509,0
+STLA.US,D,20240718,000000,21,21.05,20.46,20.52,6327572,0
+STLA.US,D,20240719,000000,20.23,20.33,20.085,20.21,7659801,0
+STLA.US,D,20240722,000000,20.45,20.72,20.2909,20.71,6611546,0
+STLA.US,D,20240723,000000,20.25,20.285,19.8001,20.1,9692731,0
+STLA.US,D,20240724,000000,19.81,19.91,19.55,19.6,9057279,0
+STLA.US,D,20240725,000000,17.97,18.315,17.665,18.09,16457141,0
+STLA.US,D,20240726,000000,17.63,17.74,17.42,17.66,12017125,0
+STLA.US,D,20240729,000000,16.88,17.01,16.71,16.99,13861795,0
+STLA.US,D,20240730,000000,16.97,17.015,16.64,16.75,9554946,0
+STLA.US,D,20240731,000000,16.62,16.89,16.565,16.69,9700104,0
+STLA.US,D,20240801,000000,16.62,16.73,16.215,16.32,9718379,0
+STLA.US,D,20240802,000000,16.09,16.2,15.82,16.13,11846127,0
+STLA.US,D,20240805,000000,15.53,15.87,15.505,15.74,11632855,0
+STLA.US,D,20240806,000000,15.35,15.69,15.29,15.57,8691267,0
+STLA.US,D,20240807,000000,15.72,15.775,15.315,15.39,10214200,0
+STLA.US,D,20240808,000000,15.45,15.61,15.3803,15.52,9259423,0
+STLA.US,D,20240809,000000,15.33,15.43,15.28,15.31,9604818,0
+STLA.US,D,20240812,000000,15.4,15.4,15.19,15.19,6479387,0
+STLA.US,D,20240813,000000,15.17,15.455,15.115,15.42,9174544,0
+STLA.US,D,20240814,000000,15.68,15.71,15.525,15.57,5834151,0
+STLA.US,D,20240815,000000,15.87,15.925,15.81,15.84,5028893,0
+STLA.US,D,20240816,000000,15.81,15.905,15.775,15.89,5004444,0
+STLA.US,D,20240819,000000,16.22,16.385,16.22,16.29,6491039,0
+STLA.US,D,20240820,000000,16.38,16.5,16.285,16.3,5704940,0
+STLA.US,D,20240821,000000,16.58,16.59,16.48,16.56,6150023,0
+STLA.US,D,20240822,000000,16.5,16.5101,16.28,16.3,5306836,0
+STLA.US,D,20240823,000000,16.55,16.805,16.53,16.8,6475457,0
+STLA.US,D,20240826,000000,16.75,16.7781,16.63,16.65,4261614,0
+STLA.US,D,20240827,000000,16.92,16.92,16.73,16.78,5036905,0
+STLA.US,D,20240828,000000,16.66,16.725,16.6,16.7,3945324,0
+STLA.US,D,20240829,000000,16.74,16.91,16.665,16.74,4874614,0
+STLA.US,D,20240830,000000,16.74,16.79,16.61,16.78,6507306,0
+STLA.US,D,20240903,000000,16.35,16.38,15.85,15.91,8913711,0
+STLA.US,D,20240904,000000,15.93,16.125,15.93,16.08,4952305,0
+STLA.US,D,20240905,000000,16.09,16.11,15.795,15.83,7340737,0
+STLA.US,D,20240906,000000,15.83,15.92,15.5,15.5,6651516,0
+STLA.US,D,20240909,000000,15.48,15.65,15.46,15.55,5468309,0
+STLA.US,D,20240910,000000,15.11,15.17,14.91,15.14,16087593,0
+STLA.US,D,20240911,000000,15.08,15.225,14.87,15.21,8636505,0
+STLA.US,D,20240912,000000,14.9,15.04,14.76,15,11287579,0
+STLA.US,D,20240913,000000,15.02,15.235,15.01,15.07,13101911,0
+STLA.US,D,20240916,000000,15.12,15.215,15.03,15.19,10700597,0
+STLA.US,D,20240917,000000,15.25,15.33,15.05,15.1,11883430,0
+STLA.US,D,20240918,000000,15.29,15.495,15.14,15.2,8489644,0
+STLA.US,D,20240919,000000,15.6,15.645,15.38,15.42,8234540,0
+STLA.US,D,20240920,000000,15.2,15.24,14.985,15,10152507,0
+STLA.US,D,20240923,000000,15.16,15.585,15.12,15.45,14950850,0
+STLA.US,D,20240924,000000,15.54,15.765,15.485,15.56,13345641,0
+STLA.US,D,20240925,000000,15.51,15.52,15.24,15.25,8291052,0
+STLA.US,D,20240926,000000,15.62,15.75,15.58,15.64,5850101,0
+STLA.US,D,20240927,000000,16.21,16.29,16.05,16.06,7646306,0
+STLA.US,D,20240930,000000,14.03,14.11,13.76,14.05,33521794,0
+STLA.US,D,20241001,000000,13.9,13.92,13.69,13.71,13124175,0
+STLA.US,D,20241002,000000,13.78,13.85,13.605,13.63,8532243,0
+STLA.US,D,20241003,000000,13.02,13.22,12.98,13.08,10279208,0
+STLA.US,D,20241004,000000,13.39,13.465,13.21,13.32,11242456,0
+STLA.US,D,20241007,000000,13.26,13.44,13.25,13.35,6459971,0
+STLA.US,D,20241008,000000,13.32,13.32,13.11,13.16,7154419,0
+STLA.US,D,20241009,000000,13.26,13.58,13.22,13.4,9078955,0
+STLA.US,D,20241010,000000,13.34,13.37,13.225,13.3,5539372,0
+STLA.US,D,20241011,000000,12.78,13.03,12.74,13.01,14645679,0
+STLA.US,D,20241014,000000,13.06,13.245,13.015,13.24,5936105,0
+STLA.US,D,20241015,000000,13,13.1099,12.89,12.91,7912937,0
+STLA.US,D,20241016,000000,12.98,13.1099,12.975,13.03,6406255,0
+STLA.US,D,20241017,000000,13.04,13.05,12.89,13,6540241,0
+STLA.US,D,20241018,000000,13.25,13.3,13.17,13.28,5519554,0
+STLA.US,D,20241021,000000,13.05,13.09,12.89,12.91,5511792,0
+STLA.US,D,20241022,000000,12.92,13.135,12.88,13.12,6980365,0
+STLA.US,D,20241023,000000,13.25,13.4,13.21,13.31,9366710,0
+STLA.US,D,20241024,000000,13.73,13.785,13.55,13.64,9321169,0
+STLA.US,D,20241025,000000,13.69,13.775,13.6,13.64,5207642,0
+STLA.US,D,20241028,000000,13.53,13.78,13.52,13.75,5904009,0
+STLA.US,D,20241029,000000,13.5,13.5,13.3,13.34,7053827,0
+STLA.US,D,20241030,000000,13.02,13.295,12.9826,13.23,5413698,0
+STLA.US,D,20241031,000000,13.7,13.79,13.53,13.62,7389561,0
+STLA.US,D,20241101,000000,13.77,13.835,13.625,13.7,7359381,0
+STLA.US,D,20241104,000000,13.8,13.88,13.66,13.69,6346789,0
+STLA.US,D,20241105,000000,13.58,13.82,13.545,13.81,5590563,0
+STLA.US,D,20241106,000000,13.67,13.93,13.435,13.87,24313759,0
+STLA.US,D,20241107,000000,14.19,14.225,13.96,13.99,6819666,0
+STLA.US,D,20241108,000000,13.44,13.455,13.265,13.4,8197876,0
+STLA.US,D,20241111,000000,13.56,13.67,13.525,13.59,7181543,0
+STLA.US,D,20241112,000000,13.34,13.4,13.21,13.3,5832078,0
+STLA.US,D,20241113,000000,13.07,13.18,13.02,13.12,6821702,0
+STLA.US,D,20241114,000000,13.45,13.605,13.34,13.37,9046586,0
+STLA.US,D,20241115,000000,13.395,13.47,13.32,13.34,5883443,0
+STLA.US,D,20241118,000000,13.25,13.44,13.24,13.39,4524679,0
+STLA.US,D,20241119,000000,12.9,13.17,12.825,13.05,8858057,0
+STLA.US,D,20241120,000000,12.91,12.93,12.79,12.85,7115022,0
+STLA.US,D,20241121,000000,12.695,12.905,12.68,12.85,7018150,0
+STLA.US,D,20241122,000000,12.73,13.17,12.73,13.05,12220830,0
+STLA.US,D,20241125,000000,13.3,13.55,13.295,13.37,10557912,0
+STLA.US,D,20241126,000000,12.94,12.94,12.575,12.61,14663169,0
+STLA.US,D,20241127,000000,12.625,12.84,12.625,12.79,6365627,0
+STLA.US,D,20241129,000000,13,13.23,12.99,13.2,4756244,0
+STLA.US,D,20241202,000000,12.265,12.39,12.12,12.37,23214483,0
+STLA.US,D,20241203,000000,12.57,12.63,12.505,12.51,12518565,0
+STLA.US,D,20241204,000000,12.84,12.84,12.64,12.73,8226245,0
+STLA.US,D,20241205,000000,13.29,13.39,13.19,13.24,11732373,0
+STLA.US,D,20241206,000000,13.695,13.71,13.445,13.65,17147331,0
+STLA.US,D,20241209,000000,13.91,14.08,13.7,13.73,10853348,0
+STLA.US,D,20241210,000000,13.94,13.98,13.765,13.89,12271834,0
+STLA.US,D,20241211,000000,13.92,13.93,13.74,13.83,8752945,0
+STLA.US,D,20241212,000000,13.84,13.955,13.71,13.71,5589284,0
+STLA.US,D,20241213,000000,13.99,14,13.845,13.95,9559824,0
+STLA.US,D,20241216,000000,13.38,13.43,13.15,13.18,13863822,0
+STLA.US,D,20241217,000000,13.41,13.49,13.31,13.35,10273978,0
+STLA.US,D,20241218,000000,13.3,13.43,12.775,12.81,8628841,0
+STLA.US,D,20241219,000000,13.03,13.07,12.8,12.84,6674308,0
+STLA.US,D,20241220,000000,12.7,12.98,12.675,12.89,6840861,0
+STLA.US,D,20241223,000000,12.72,12.9175,12.72,12.91,5567537,0
+STLA.US,D,20241224,000000,12.91,13.07,12.885,13.07,1991139,0
+STLA.US,D,20241226,000000,13,13.135,12.97,13.02,4529491,0
+STLA.US,D,20241227,000000,13.05,13.17,13.015,13.07,5267875,0
+STLA.US,D,20241230,000000,13.11,13.13,12.98,13.04,8086840,0
+STLA.US,D,20241231,000000,13.11,13.24,13.015,13.05,6214498,0
+STLA.US,D,20250102,000000,12.97,13.015,12.76,12.78,8668651,0
+STLA.US,D,20250103,000000,12.5,12.59,12.405,12.53,8469760,0
+STLA.US,D,20250106,000000,13.075,13.23,12.97,13,12112123,0
+STLA.US,D,20250107,000000,13.28,13.345,13.1,13.11,8232194,0
+STLA.US,D,20250108,000000,12.84,12.8501,12.715,12.77,9259138,0
+STLA.US,D,20250110,000000,12.74,12.75,12.51,12.53,6398818,0
+STLA.US,D,20250113,000000,12.28,12.3599,12.22,12.33,7318625,0
+STLA.US,D,20250114,000000,12.52,12.555,12.3948,12.45,11673070,0
+STLA.US,D,20250115,000000,12.71,12.81,12.64,12.75,6857169,0
+STLA.US,D,20250116,000000,12.74,12.74,12.49,12.56,7835260,0
+STLA.US,D,20250117,000000,13.01,13.13,12.815,12.88,9025908,0
+STLA.US,D,20250121,000000,13.19,13.235,13.1,13.22,6044783,0
+STLA.US,D,20250122,000000,13.21,13.22,13.11,13.11,8184580,0
+STLA.US,D,20250123,000000,13.2,13.245,13.125,13.24,6958890,0
+STLA.US,D,20250124,000000,13.47,13.5,13.37,13.41,8345956,0
+STLA.US,D,20250127,000000,13.54,13.67,13.53,13.66,8846528,0
+STLA.US,D,20250128,000000,13.58,13.58,13.185,13.35,15083155,0
+STLA.US,D,20250129,000000,13.35,13.44,13.3,13.36,7546344,0
+STLA.US,D,20250130,000000,13.65,13.71,13.34,13.52,9740098,0
+STLA.US,D,20250131,000000,13.39,13.645,12.99,13.13,16067753,0
+STLA.US,D,20250203,000000,12.52,12.865,12.39,12.62,18099403,0
+STLA.US,D,20250204,000000,12.95,13.15,12.925,13.14,9283970,0
+STLA.US,D,20250205,000000,13,13.075,12.93,12.93,8996869,0
+STLA.US,D,20250206,000000,13.15,13.15,12.92,12.94,12975781,0
+STLA.US,D,20250207,000000,13.07,13.13,12.825,12.94,12958506,0
+STLA.US,D,20250210,000000,12.98,13.05,12.915,12.97,5558744,0
+STLA.US,D,20250211,000000,13.07,13.16,13.03,13.09,7787117,0
+STLA.US,D,20250212,000000,13.11,13.34,13.065,13.29,14089325,0
+STLA.US,D,20250213,000000,13.705,13.91,13.06,13.53,24495693,0
+STLA.US,D,20250214,000000,14.03,14.19,13.98,14.05,12555732,0
+STLA.US,D,20250218,000000,14.18,14.22,14.1,14.21,7417775,0
+STLA.US,D,20250219,000000,13.995,14.03,13.835,13.91,8701564,0
+STLA.US,D,20250220,000000,13.96,14.12,13.8721,14.11,6728787,0
+STLA.US,D,20250221,000000,14.22,14.23,13.9049,13.94,8185669,0
+STLA.US,D,20250224,000000,14.04,14.16,13.92,13.97,11899656,0
+STLA.US,D,20250225,000000,14.23,14.28,13.9,14.03,15918637,0
+STLA.US,D,20250226,000000,13.38,13.6,13.18,13.29,24085368,0
+STLA.US,D,20250227,000000,12.8,12.83,12.56,12.56,16523374,0
+STLA.US,D,20250228,000000,12.82,12.96,12.59,12.72,21867089,0
+STLA.US,D,20250303,000000,13.055,13.1398,12.22,12.34,24619220,0
+STLA.US,D,20250304,000000,11.88,11.99,11.4,11.8,33070907,0
+STLA.US,D,20250305,000000,12.58,13,12.465,12.89,25205141,0
+STLA.US,D,20250306,000000,12.665,12.93,12.575,12.75,22798694,0
+STLA.US,D,20250307,000000,12.45,12.855,12.44,12.73,19774740,0
+STLA.US,D,20250310,000000,12.9,13.09,12.66,12.87,25405233,0
+STLA.US,D,20250311,000000,12.82,12.835,12.2,12.48,27470285,0
+STLA.US,D,20250312,000000,12.26,12.37,12.095,12.32,19176237,0
+STLA.US,D,20250313,000000,11.98,12.05,11.82,11.83,19391802,0
+STLA.US,D,20250314,000000,12.1,12.4,12.03,12.38,11070421,0
+STLA.US,D,20250317,000000,12.46,12.6,12.41,12.57,12009355,0
+STLA.US,D,20250318,000000,12.68,12.74,12.5907,12.63,14938990,0
+STLA.US,D,20250319,000000,12.53,12.745,12.51,12.67,6514879,0
+STLA.US,D,20250320,000000,12.11,12.27,12.065,12.17,25832818,0
+STLA.US,D,20250321,000000,11.94,12.1151,11.94,12.07,14538396,0
+STLA.US,D,20250324,000000,12.105,12.32,12.105,12.28,12710121,0
+STLA.US,D,20250325,000000,12.4,12.42,12.26,12.4,11601634,0
+STLA.US,D,20250326,000000,12.3,12.5099,11.89,11.96,30921252,0
+STLA.US,D,20250327,000000,11.68,11.905,11.46,11.81,37994418,0
+STLA.US,D,20250328,000000,11.634,11.69,11.29,11.33,15818108,0
+STLA.US,D,20250331,000000,11.09,11.28,11.02,11.21,19999805,0
+STLA.US,D,20250401,000000,11.13,11.1994,10.95,11.09,16400349,0
+STLA.US,D,20250402,000000,10.95,11.28,10.9311,11.27,16806181,0
+STLA.US,D,20250403,000000,10.93,10.94,10.16,10.21,31987981,0
+STLA.US,D,20250404,000000,9.66,9.9,9.36,9.72,32363334,0
+STLA.US,D,20250407,000000,8.92,9.765,8.84,9.26,32821508,0
+STLA.US,D,20250408,000000,9.16,9.225,8.393,8.53,30846639,0
+STLA.US,D,20250409,000000,8.68,10.13,8.55,10.12,51190508,0
+STLA.US,D,20250410,000000,9.23,9.365,8.695,8.91,36101045,0
+STLA.US,D,20250411,000000,8.63,8.91,8.58,8.87,21461787,0
+STLA.US,D,20250414,000000,8.955,9.475,8.7249,9.37,45521465,0
+STLA.US,D,20250415,000000,9.385,9.54,9.27,9.36,29954484,0
+STLA.US,D,20250416,000000,9.16,9.36,9.12,9.23,16442268,0
+STLA.US,D,20250417,000000,9.35,9.515,9.26,9.43,18249138,0
+STLA.US,D,20250421,000000,9.43,9.46,9.06,9.26,17602841,0
+STLA.US,D,20250422,000000,9.37,9.575,9.3107,9.5,23625804,0
+STLA.US,D,20250423,000000,9.14,9.25,8.89,8.94,18614280,0
+STLA.US,D,20250424,000000,9.14,9.34,9.1,9.33,11394157,0
+STLA.US,D,20250425,000000,9.27,9.425,9.2101,9.42,6554908,0
+STLA.US,D,20250428,000000,9.44,9.525,9.31,9.36,10522113,0
+STLA.US,D,20250429,000000,9.43,9.79,9.37,9.59,18464084,0
+STLA.US,D,20250430,000000,9.31,9.32,9.17,9.28,14367035,0
+STLA.US,D,20250501,000000,9.4759,9.63,9.43,9.46,11581830,0
+STLA.US,D,20250502,000000,9.5,9.5952,9.37,9.59,15780148,0
+STLA.US,D,20250505,000000,9.59,9.59,9.44,9.45,7740550,0
+STLA.US,D,20250506,000000,9.37,9.48,9.335,9.38,11635098,0
+STLA.US,D,20250507,000000,9.44,9.46,9.3201,9.44,9315654,0
+STLA.US,D,20250508,000000,9.6,9.95,9.6,9.88,12555743,0
+STLA.US,D,20250509,000000,9.84,9.97,9.73,9.83,17687733,0
+STLA.US,D,20250512,000000,10.635,10.7,10.31,10.47,19298780,0
+STLA.US,D,20250513,000000,10.69,10.99,10.67,10.96,17602000,0
+STLA.US,D,20250514,000000,10.85,10.93,10.79,10.83,9791222,0
+STLA.US,D,20250515,000000,10.75,10.76,10.63,10.7,9410555,0
+STLA.US,D,20250516,000000,10.73,10.77,10.62,10.75,7690567,0
+STLA.US,D,20250519,000000,10.66,10.74,10.61,10.67,10629993,0
+STLA.US,D,20250520,000000,10.75,10.86,10.72,10.75,8429736,0
+STLA.US,D,20250521,000000,10.72,10.81,10.53,10.57,10676466,0
+STLA.US,D,20250522,000000,10.37,10.43,10.2801,10.35,10328947,0
+STLA.US,D,20250523,000000,9.92,10.02,9.89,9.89,15791415,0
+STLA.US,D,20250527,000000,10.57,10.57,10.41,10.48,12369844,0
+STLA.US,D,20250528,000000,10.49,10.49,10.15,10.15,15364442,0
+STLA.US,D,20250529,000000,10.385,10.4,10.21,10.31,10093965,0
+STLA.US,D,20250530,000000,10.185,10.25,10.06,10.14,15337924,0
+STLA.US,D,20250602,000000,9.83,9.845,9.73,9.78,15192563,0
+STLA.US,D,20250603,000000,9.7,9.99,9.65,9.9,9932680,0
+STLA.US,D,20250604,000000,9.88,9.96,9.82,9.91,11236578,0
+STLA.US,D,20250605,000000,9.83,9.87,9.63,9.68,14088912,0
+STLA.US,D,20250606,000000,9.78,9.94,9.77,9.87,10853471,0
+STLA.US,D,20250609,000000,9.92,10.02,9.915,9.96,8817115,0
+STLA.US,D,20250610,000000,10.22,10.5,10.13,10.43,22183014,0
+STLA.US,D,20250611,000000,10.44,10.49,10.29,10.31,14675609,0
+STLA.US,D,20250612,000000,10.13,10.25,10.045,10.12,14697097,0
+STLA.US,D,20250613,000000,9.81,9.87,9.65,9.7,21782723,0
+STLA.US,D,20250616,000000,9.925,10.01,9.845,9.87,17945133,0
+STLA.US,D,20250617,000000,9.9,9.92,9.55,9.58,14203251,0
+STLA.US,D,20250618,000000,9.53,9.635,9.485,9.55,9307191,0
+STLA.US,D,20250620,000000,9.55,9.59,9.4,9.41,14728235,0
+STLA.US,D,20250623,000000,9.2,9.36,9.12,9.36,15879820,0
+STLA.US,D,20250624,000000,9.51,9.63,9.47,9.59,11042042,0
+STLA.US,D,20250625,000000,10.03,10.05,9.795,9.86,27760239,0
+STLA.US,D,20250626,000000,9.79,9.94,9.73,9.93,11252916,0
+STLA.US,D,20250627,000000,10.06,10.39,10.045,10.19,31049193,0
+STLA.US,D,20250630,000000,10.12,10.12,9.97,10.03,15856139,0
+STLA.US,D,20250701,000000,9.87,10.4199,9.81,10.22,35637911,0
+STLA.US,D,20250702,000000,10.2,10.34,10.12,10.33,23580528,0
+STLA.US,D,20250703,000000,10.33,10.455,10.24,10.31,28350740,0
+STLA.US,D,20250707,000000,9.915,10.07,9.72,9.8,31163784,0
+STLA.US,D,20250708,000000,9.86,10.19,9.86,10.11,38377131,0
+STLA.US,D,20250709,000000,10.25,10.29,10.105,10.28,22738546,0
+STLA.US,D,20250710,000000,10.38,10.54,10.32,10.37,28845862,0
+STLA.US,D,20250711,000000,10.05,10.12,9.95,10.07,27162322,0
+STLA.US,D,20250714,000000,9.98,10.0152,9.82,9.87,29224510,0
+STLA.US,D,20250715,000000,10.04,10.05,9.47,9.49,43600015,0
+STLA.US,D,20250716,000000,9.48,9.48,9.31,9.42,31175734,0
+STLA.US,D,20250717,000000,9.455,9.55,9.375,9.41,21890838,0
+STLA.US,D,20250718,000000,9.345,9.35,9.17,9.2,21216586,0
+STLA.US,D,20250721,000000,9.1,9.48,9.03,9.26,42200978,0
+STLA.US,D,20250722,000000,9.185,9.35,9.14,9.27,24564468,0
+STLA.US,D,20250723,000000,9.87,10.39,9.76,10.34,56235306,0
+STLA.US,D,20250724,000000,9.755,9.91,9.58,9.58,30771052,0
+STLA.US,D,20250725,000000,9.86,10.14,9.78,10.13,22608163,0
+STLA.US,D,20250728,000000,9.72,9.77,9.55,9.7,41729647,0
+STLA.US,D,20250729,000000,9.6,9.885,9.44,9.59,32850727,0
+STLA.US,D,20250730,000000,9.4,9.405,8.93,9.01,22840590,0
+STLA.US,D,20250731,000000,8.92,9.07,8.82,8.89,28149796,0
+STLA.US,D,20250801,000000,8.88,8.9,8.69,8.79,14703055,0
+STLA.US,D,20250804,000000,8.8,8.8199,8.71,8.74,11870126,0
+STLA.US,D,20250805,000000,8.77,8.84,8.66,8.82,9975874,0
+STLA.US,D,20250806,000000,8.915,8.99,8.865,8.96,12456027,0
+STLA.US,D,20250807,000000,9.115,9.3,9.1,9.22,20429711,0
+STLA.US,D,20250808,000000,9.32,9.48,9.28,9.43,12909122,0
+STLA.US,D,20250811,000000,9.42,9.515,9.29,9.35,10153846,0
+STLA.US,D,20250812,000000,9.44,9.7,9.425,9.63,12666853,0
+STLA.US,D,20250813,000000,9.57,9.75,9.5449,9.74,14420235,0
+STLA.US,D,20250814,000000,9.69,9.74,9.62,9.74,12587659,0
+STLA.US,D,20250815,000000,9.845,9.915,9.79,9.79,8955632,0
+STLA.US,D,20250818,000000,9.62,9.7358,9.591,9.68,8522569,0
+STLA.US,D,20250819,000000,9.895,10.04,9.87,9.94,12018829,0
+STLA.US,D,20250820,000000,9.86,9.95,9.76,9.77,8289414,0
+STLA.US,D,20250821,000000,9.675,9.685,9.575,9.64,7772503,0
+STLA.US,D,20250822,000000,9.73,10.19,9.72,10.13,16261716,0
+STLA.US,D,20250825,000000,10.05,10.095,9.92,9.93,10704671,0
+STLA.US,D,20250826,000000,9.9,10.01,9.785,9.83,8807718,0
+STLA.US,D,20250827,000000,9.61,9.74,9.45,9.52,13222698,0
+STLA.US,D,20250828,000000,9.78,9.79,9.55,9.64,10597783,0
+STLA.US,D,20250829,000000,9.56,9.7,9.555,9.63,8431467,0
+STLA.US,D,20250902,000000,9.43,9.51,9.34,9.41,11864192,0
+STLA.US,D,20250903,000000,9.3,9.35,9.09,9.14,12135881,0
+STLA.US,D,20250904,000000,8.97,9.085,8.94,9.08,16373371,0
+STLA.US,D,20250905,000000,9.13,9.375,9.05,9.08,11701072,0
+STLA.US,D,20250908,000000,9.005,9.01,8.8,8.96,13996939,0
+STLA.US,D,20250909,000000,9,9.105,8.8934,8.92,9202889,0
+STLA.US,D,20250910,000000,8.82,8.82,8.69,8.75,11974747,0
+STLA.US,D,20250911,000000,9.02,9.58,8.99,9.57,27745230,0
+STLA.US,D,20250912,000000,9.39,9.435,9.265,9.32,11962068,0
+STLA.US,D,20250915,000000,9.51,9.64,9.45,9.63,14482702,0
+STLA.US,D,20250916,000000,9.68,9.79,9.59,9.72,19206434,0
+STLA.US,D,20250917,000000,9.63,10.03,9.58,9.68,18552003,0
+STLA.US,D,20250918,000000,9.88,9.99,9.81,9.98,18817679,0
+STLA.US,D,20250919,000000,10.1,10.155,9.82,9.88,20911948,0
+STLA.US,D,20250922,000000,9.64,9.77,9.6,9.74,17149522,0
+STLA.US,D,20250923,000000,9.85,10.03,9.8201,9.89,18904293,0
+STLA.US,D,20250924,000000,9.63,9.7599,9.55,9.63,19785877,0
+STLA.US,D,20250925,000000,9.44,9.4763,9.22,9.31,17417866,0
+STLA.US,D,20250926,000000,9.23,9.29,9.165,9.23,18005647,0
+STLA.US,D,20250929,000000,9.36,9.4,9.22,9.35,19208370,0
+STLA.US,D,20250930,000000,9.25,9.34,9.18,9.34,14437261,0
+STLA.US,D,20251001,000000,9.44,9.65,9.43,9.64,20288668,0
+STLA.US,D,20251002,000000,10.31,10.51,10.23,10.4,32588040,0
+STLA.US,D,20251003,000000,10.41,10.75,10.39,10.73,16068159,0
+STLA.US,D,20251006,000000,10.82,10.99,10.7,10.79,16406211,0
+STLA.US,D,20251007,000000,11.04,11.085,10.81,10.85,22631573,0
+STLA.US,D,20251008,000000,10.83,10.87,10.75,10.8,11310798,0
+STLA.US,D,20251009,000000,10.91,10.94,10.57,10.59,19051045,0
+STLA.US,D,20251010,000000,10.655,10.67,9.81,9.81,21041877,0
+STLA.US,D,20251013,000000,10.14,10.23,10.055,10.17,19063905,0
+STLA.US,D,20251014,000000,9.68,9.925,9.65,9.91,21744556,0
+STLA.US,D,20251015,000000,9.95,10.15,9.9,10.12,19476851,0
+STLA.US,D,20251016,000000,10.19,10.37,10.1208,10.23,20241017,0
+STLA.US,D,20251017,000000,10.35,10.56,10.315,10.56,21951422,0
+STLA.US,D,20251020,000000,10.495,10.75,10.465,10.69,16631526,0
+STLA.US,D,20251021,000000,10.84,11.14,10.765,11.12,21513967,0
+STLA.US,D,20251022,000000,10.84,10.94,10.7224,10.8,19989520,0
+STLA.US,D,20251023,000000,10.77,10.805,10.6301,10.76,12123698,0
+STLA.US,D,20251024,000000,10.865,11,10.82,10.88,13328792,0
+STLA.US,D,20251027,000000,11.02,11.06,10.9,10.94,13183251,0
+STLA.US,D,20251028,000000,11.02,11.31,11.005,11.31,25327973,0
+STLA.US,D,20251029,000000,11.26,11.43,11.095,11.21,20943223,0
+STLA.US,D,20251030,000000,10.16,10.3565,9.97,10.14,25420079,0
+STLA.US,D,20251031,000000,10.295,10.3,10.07,10.14,11774882,0
+STLA.US,D,20251103,000000,10.2,10.24,10.09,10.22,14273357,0
+STLA.US,D,20251104,000000,9.89,9.98,9.81,9.82,15759778,0
+STLA.US,D,20251105,000000,10.06,10.36,10.03,10.25,17474804,0
+STLA.US,D,20251106,000000,10.23,10.2999,10.01,10.08,18248394,0
+STLA.US,D,20251107,000000,10.095,10.265,10.045,10.24,13064238,0
+STLA.US,D,20251110,000000,10.42,10.4486,10.25,10.36,15996267,0
+STLA.US,D,20251111,000000,10.53,10.89,10.52,10.76,22596226,0
+STLA.US,D,20251112,000000,10.77,10.88,10.6645,10.72,11809369,0
+STLA.US,D,20251113,000000,10.75,10.856,10.6,10.62,12743125,0
+STLA.US,D,20251114,000000,10.33,10.52,10.3,10.38,9880561,0
+STLA.US,D,20251117,000000,10.31,10.31,9.91,9.98,15865695,0
+STLA.US,D,20251118,000000,9.71,9.81,9.615,9.74,11149852,0
+STLA.US,D,20251119,000000,9.76,9.835,9.66,9.69,7814899,0
+STLA.US,D,20251120,000000,9.58,9.655,9.22,9.23,16922786,0
+STLA.US,D,20251121,000000,9.62,9.96,9.59,9.87,20068040,0
+STLA.US,D,20251124,000000,9.95,10.17,9.94,10.13,9029380,0
+STLA.US,D,20251125,000000,10.19,10.57,10.18,10.54,19701040,0
+STLA.US,D,20251126,000000,10.29,10.43,10.28,10.32,11528622,0
+STLA.US,D,20251128,000000,10.495,10.68,10.465,10.66,6294621,0
+STLA.US,D,20251201,000000,10.54,10.8358,10.53,10.65,9176781,0
+STLA.US,D,20251202,000000,10.645,10.97,10.56,10.95,21868378,0
+STLA.US,D,20251203,000000,11.18,11.51,11.17,11.46,15786828,0
+STLA.US,D,20251204,000000,11.925,11.99,11.815,11.84,13709821,0
+STLA.US,D,20251205,000000,12.08,12.2199,12.03,12.05,14051165,0
+STLA.US,D,20251208,000000,11.96,12.025,11.9,11.94,5971047,0
+STLA.US,D,20251209,000000,11.795,11.89,11.66,11.68,9434064,0
+STLA.US,D,20251210,000000,11.84,12.145,11.75,12.12,11751158,0
+STLA.US,D,20251211,000000,11.76,11.84,11.705,11.8,11625700,0
+STLA.US,D,20251212,000000,11.89,11.935,11.75,11.78,8065390,0
+STLA.US,D,20251215,000000,11.91,11.975,11.77,11.93,9161521,0
+STLA.US,D,20251216,000000,11.95,12,11.765,11.83,10103842,0
+STLA.US,D,20251217,000000,11.69,11.845,11.655,11.67,7697180,0
+STLA.US,D,20251218,000000,11.735,11.7773,11.62,11.65,10212960,0
+STLA.US,D,20251219,000000,11.62,11.695,11.53,11.54,9881697,0
+STLA.US,D,20251222,000000,11.4,11.435,11.01,11.08,19037763,0
+STLA.US,D,20251223,000000,11.19,11.205,11.02,11.02,7996059,0
+STLA.US,D,20251224,000000,11.01,11.055,10.92,11.03,3709409,0
+STLA.US,D,20251226,000000,11.045,11.08,11.01,11.05,3039076,0
+STLA.US,D,20251229,000000,11.07,11.1,11.01,11.05,6688452,0
+STLA.US,D,20251230,000000,11.08,11.2,11.04,11.04,6540767,0
+STLA.US,D,20251231,000000,10.975,10.975,10.88,10.89,5951892,0
+STLA.US,D,20260102,000000,11.3,11.47,11.23,11.42,11322119,0
+STLA.US,D,20260105,000000,11.3,11.35,11.255,11.31,9647409,0
+STLA.US,D,20260106,000000,10.97,11.115,10.94,11.09,13585196,0
+STLA.US,D,20260107,000000,10.96,10.995,10.775,10.78,8128181,0
+STLA.US,D,20260108,000000,10.665,11.125,10.65,11.05,24100593,0
+STLA.US,D,20260109,000000,11.245,11.32,10.76,10.91,17008519,0
+STLA.US,D,20260112,000000,10.635,10.64,10.44,10.45,13372184,0
+STLA.US,D,20260113,000000,10.325,10.36,10.065,10.1,18693721,0
+STLA.US,D,20260114,000000,10.21,10.255,10.1,10.17,10912846,0
+STLA.US,D,20260115,000000,10.07,10.09,9.9446,10.02,10265877,0
+STLA.US,D,20260116,000000,9.84,9.86,9.59,9.6,19977719,0
+STLA.US,D,20260120,000000,9.515,9.57,9.32,9.36,17917286,0
+STLA.US,D,20260121,000000,9.51,9.94,9.5,9.92,22674720,0
+STLA.US,D,20260122,000000,9.745,9.94,9.74,9.79,17329668,0
+STLA.US,D,20260123,000000,9.66,9.78,9.63,9.74,8730331,0
+STLA.US,D,20260126,000000,9.78,9.785,9.64,9.68,9775901,0
+STLA.US,D,20260127,000000,9.62,9.79,9.61,9.75,11539707,0
+STLA.US,D,20260128,000000,9.845,9.87,9.67,9.7,9145395,0
+STLA.US,D,20260129,000000,9.77,9.86,9.64,9.86,11628763,0
+STLA.US,D,20260130,000000,9.85,9.895,9.7101,9.87,15459971,0
+STLA.US,D,20260202,000000,9.87,10.035,9.795,9.9,20512506,0
+STLA.US,D,20260203,000000,9.82,10.11,9.75,9.92,18068953,0
+STLA.US,D,20260204,000000,10.24,10.42,10.12,10.23,20549506,0
+STLA.US,D,20260205,000000,9.73,9.82,9.51,9.54,16080021,0
+STLA.US,D,20260206,000000,7.16,7.45,7.03,7.28,93075419,0
+STLA.US,D,20260209,000000,7.5,7.5799,7.295,7.31,30715375,0
+STLA.US,D,20260210,000000,7.41,7.58,7.39,7.48,19243124,0
+STLA.US,D,20260211,000000,7.495,7.66,7.48,7.62,14876372,0
+STLA.US,D,20260212,000000,7.83,8.05,7.785,7.9,19936819,0
+STLA.US,D,20260213,000000,7.92,7.93,7.73,7.75,12166043,0
+STLA.US,D,20260217,000000,7.885,7.91,7.6814,7.83,13786489,0
+STLA.US,D,20260218,000000,7.82,7.945,7.785,7.84,11833370,0
diff --git a/daily/us/nyse stocks/2/stng.us.txt b/daily/us/nyse stocks/2/stng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b58044146be5140881ee2f9149f5ebda72046e51
--- /dev/null
+++ b/daily/us/nyse stocks/2/stng.us.txt	
@@ -0,0 +1,3997 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STNG.US,D,20100330,000000,94.635,94.635,94.635,94.635,0,0
+STNG.US,D,20100331,000000,92.8431,93.9414,88.0982,91.4499,406743.11081734,0
+STNG.US,D,20100401,000000,92.6972,92.6972,90.8873,91.3646,102556.79490159,0
+STNG.US,D,20100405,000000,92.1247,92.1247,91.0253,91.0818,28633.462067112,0
+STNG.US,D,20100406,000000,91.0818,91.0818,88.8255,89.3405,40910.848815257,0
+STNG.US,D,20100407,000000,89.1846,90.8873,88.9723,90.5857,51192.731889021,0
+STNG.US,D,20100408,000000,90.5857,90.5857,89.1846,89.4983,13376.929429332,0
+STNG.US,D,20100409,000000,89.1846,90.5857,88.4465,89.9129,81599.975000029,0
+STNG.US,D,20100412,000000,90.5102,93.2231,88.8255,90.7971,54672.769357527,0
+STNG.US,D,20100413,000000,90.7971,92.2348,89.5806,91.7437,29329.87269287,0
+STNG.US,D,20100414,000000,91.4499,92.3915,91.1632,92.3915,18701.296051435,0
+STNG.US,D,20100415,000000,92.1792,93.5584,91.7912,93.487,27900.769556367,0
+STNG.US,D,20100416,000000,90.2979,93.487,88.3106,93.347,14103.574959248,0
+STNG.US,D,20100419,000000,93.0663,93.0663,91.0253,91.2178,19604.3118556,0
+STNG.US,D,20100420,000000,89.9129,92.8431,89.9129,92.6972,25057.680735441,0
+STNG.US,D,20100421,000000,92.7617,93.487,91.0818,92.9006,18501.745683998,0
+STNG.US,D,20100422,000000,92.1247,92.976,91.7437,92.7617,7169.7036058371,0
+STNG.US,D,20100423,000000,92.3191,92.7617,91.0253,91.3646,27580.279572299,0
+STNG.US,D,20100426,000000,91.0818,92.1247,91.0253,91.5601,20807.661041061,0
+STNG.US,D,20100427,000000,91.1632,92.474,89.9923,91.0818,75391.741346394,0
+STNG.US,D,20100428,000000,91.0253,93.9414,91.0253,93.9414,33521.438239211,0
+STNG.US,D,20100429,000000,92.6972,94.7194,92.6972,94.635,48722.540219369,0
+STNG.US,D,20100430,000000,93.2905,93.6328,91.0253,91.0253,11180.867557375,0
+STNG.US,D,20100503,000000,89.1846,89.6182,82.4296,88.8255,164775.18850665,0
+STNG.US,D,20100504,000000,87.6576,87.6576,81.9116,83.9437,67921.704359262,0
+STNG.US,D,20100505,000000,83.4486,84.3852,73.6166,79.5214,72322.898574426,0
+STNG.US,D,20100506,000000,79.5859,79.95,73.1691,78.5023,77241.109650682,0
+STNG.US,D,20100507,000000,77.8991,80.9721,75.9384,79.6493,28611.289804064,0
+STNG.US,D,20100510,000000,83.7254,87.3043,80.0918,84.9796,22777.96896198,0
+STNG.US,D,20100511,000000,85.9083,86.2159,81.9116,82.0575,7435.7707624214,0
+STNG.US,D,20100512,000000,80.9721,86.8013,80.8222,86.4956,14292.03919516,0
+STNG.US,D,20100513,000000,85.191,85.6424,82.631,83.7254,11058.920110606,0
+STNG.US,D,20100514,000000,83.0745,83.0745,79.1611,80.8955,22193.427481605,0
+STNG.US,D,20100517,000000,80.7437,81.9116,80.0085,81.1059,12551.516545839,0
+STNG.US,D,20100518,000000,81.1754,84.4667,80.8222,83.1411,27494.614010519,0
+STNG.US,D,20100519,000000,82.4296,82.4296,81.1754,81.9116,8188.6198759385,0
+STNG.US,D,20100520,000000,81.9116,82.0575,78.7732,81.9116,34244.052448571,0
+STNG.US,D,20100521,000000,80.0918,82.2787,78.1192,81.9116,23088.380644662,0
+STNG.US,D,20100524,000000,81.7013,88.8979,78.0608,87.7389,10403.830520531,0
+STNG.US,D,20100525,000000,86.4203,86.4203,78.9221,84.8208,16144.430989866,0
+STNG.US,D,20100526,000000,84.8893,85.9917,82.3522,84.0211,6384.6039278856,0
+STNG.US,D,20100527,000000,84.4667,85.9083,83.1411,84.1104,4404.2177055817,0
+STNG.US,D,20100528,000000,84.1104,85.0471,81.9116,83.7254,3439.7242629635,0
+STNG.US,D,20100601,000000,83.013,83.5786,80.2477,80.2477,1380.7272898506,0
+STNG.US,D,20100602,000000,80.8955,81.1059,75.7966,78.5023,20203.970788054,0
+STNG.US,D,20100603,000000,77.6896,79.8101,76.24,78.9221,3285.5262517612,0
+STNG.US,D,20100604,000000,77.5438,79.8101,76.8165,77.6896,2499.418743671,0
+STNG.US,D,20100607,000000,77.6173,77.6173,76.0009,76.5239,4038.3753652782,0
+STNG.US,D,20100608,000000,76.1576,77.7691,75.2885,76.0009,7223.1186031816,0
+STNG.US,D,20100609,000000,76.1576,76.4483,74.2626,75.4343,4221.8004504992,0
+STNG.US,D,20100610,000000,75.9384,76.8165,75.2885,75.5822,2849.1358017573,0
+STNG.US,D,20100611,000000,75.2885,76.4483,74.9104,75.5822,8802.3884303319,0
+STNG.US,D,20100614,000000,75.727,87.3043,75.727,87.0832,21145.284137485,0
+STNG.US,D,20100615,000000,87.3043,88.3859,84.8893,85.8489,8245.0583636988,0
+STNG.US,D,20100616,000000,85.2643,88.0982,82.13,83.1411,24924.647157149,0
+STNG.US,D,20100617,000000,82.631,83.2134,79.7327,80.0085,9217.6144474256,0
+STNG.US,D,20100618,000000,79.4351,80.9721,79.0808,80.0918,5533.9952909265,0
+STNG.US,D,20100621,000000,80.0085,80.0918,77.8355,78.8476,10253.663829883,0
+STNG.US,D,20100622,000000,78.4269,80.0085,74.6296,76.0009,20910.459715196,0
+STNG.US,D,20100623,000000,76.9673,80.0918,74.847,79.3527,31668.038614368,0
+STNG.US,D,20100624,000000,80.5245,85.4817,80.0918,84.6799,15453.059514802,0
+STNG.US,D,20100625,000000,83.5786,88.4465,79.3527,85.9083,179092.42345528,0
+STNG.US,D,20100628,000000,86.3022,86.6377,83.013,84.1104,8350.8805282494,0
+STNG.US,D,20100629,000000,83.1411,83.1411,80.1662,81.3351,10813.009556793,0
+STNG.US,D,20100630,000000,81.471,84.4667,79.2712,83.3603,22914.026030687,0
+STNG.US,D,20100701,000000,84.1104,84.4667,76.4483,81.2598,11756.338566502,0
+STNG.US,D,20100702,000000,81.9801,81.9801,77.1777,78.4269,3517.3271836339,0
+STNG.US,D,20100706,000000,80.0918,80.7437,76.4483,77.0398,5631.7548143685,0
+STNG.US,D,20100707,000000,76.7362,79.8101,76.7362,79.7327,10666.8741867,0
+STNG.US,D,20100708,000000,80.1662,80.7437,79.0808,80.6842,9059.385115669,0
+STNG.US,D,20100709,000000,80.8222,83.5786,80.8222,83.524,14051.167792041,0
+STNG.US,D,20100712,000000,83.4486,84.1104,80.8222,82.1994,8739.9029617401,0
+STNG.US,D,20100713,000000,83.0745,83.0745,78.9221,80.0918,23583.225242703,0
+STNG.US,D,20100714,000000,79.8101,80.0085,77.8355,78.5589,4696.488445769,0
+STNG.US,D,20100715,000000,78.4269,78.5589,76.4483,77.8355,4028.2970638924,0
+STNG.US,D,20100716,000000,77.0973,77.0973,75.351,75.8759,9461.5093409613,0
+STNG.US,D,20100719,000000,75.8759,76.4483,73.1046,76.1576,7767.3468780133,0
+STNG.US,D,20100720,000000,74.9869,80.0085,74.4124,79.8101,6030.855549245,0
+STNG.US,D,20100721,000000,80.1662,80.6058,77.1777,77.5438,6925.8087123014,0
+STNG.US,D,20100722,000000,78.3485,83.8038,77.5438,83.524,11432.825092018,0
+STNG.US,D,20100723,000000,83.3603,84.3852,79.8101,84.3148,3986.9760282108,0
+STNG.US,D,20100726,000000,84.2403,86.8013,83.2908,84.0211,13797.194597119,0
+STNG.US,D,20100727,000000,83.7254,84.3852,82.0575,83.8038,6449.1050567545,0
+STNG.US,D,20100728,000000,83.8038,83.8038,79.95,80.2477,5194.356534226,0
+STNG.US,D,20100729,000000,80.4471,82.1994,79.8666,79.8666,5115.745783417,0
+STNG.US,D,20100730,000000,77.9853,80.5245,77.9853,79.7327,6897.5894684212,0
+STNG.US,D,20100802,000000,80.3231,81.4056,77.1777,79.2217,9560.2766945418,0
+STNG.US,D,20100803,000000,79.95,82.7858,78.3485,80.0085,9178.3090720211,0
+STNG.US,D,20100804,000000,80.2477,83.013,79.3527,82.3522,2733.235335821,0
+STNG.US,D,20100805,000000,81.9116,83.0745,80.2477,80.2477,2732.2275056823,0
+STNG.US,D,20100806,000000,79.4351,81.3351,77.9853,78.0608,7439.8020829757,0
+STNG.US,D,20100809,000000,78.7732,81.471,77.6896,81.0384,3763.2377374467,0
+STNG.US,D,20100810,000000,80.4471,81.614,78.6392,79.1611,5537.0187813423,0
+STNG.US,D,20100811,000000,78.5589,78.5589,75.727,76.3184,14366.618625416,0
+STNG.US,D,20100812,000000,76.3829,77.7691,75.351,77.3236,13150.167648153,0
+STNG.US,D,20100813,000000,76.8165,77.8991,75.4343,76.4483,5084.5030491212,0
+STNG.US,D,20100816,000000,75.727,78.2661,75.5049,77.4675,2685.8673193078,0
+STNG.US,D,20100817,000000,78.2661,80.4471,77.6173,79.4351,6279.7895934735,0
+STNG.US,D,20100818,000000,79.1611,81.471,76.4483,78.5023,5661.9897185258,0
+STNG.US,D,20100819,000000,78.0608,79.2217,76.4483,77.8991,4895.0309830687,0
+STNG.US,D,20100820,000000,77.3236,78.4269,76.4483,77.4675,4398.1707247502,0
+STNG.US,D,20100823,000000,77.6173,80.0918,76.7362,76.9673,5882.7045188742,0
+STNG.US,D,20100824,000000,76.0833,79.0035,76.0833,76.8939,4093.8060229,0
+STNG.US,D,20100825,000000,76.24,78.5589,76.0833,78.2661,6715.1722133388,0
+STNG.US,D,20100826,000000,78.3485,78.3485,75.9384,76.8165,4127.064417473,0
+STNG.US,D,20100827,000000,77.1777,78.1192,76.5932,77.9853,5881.6966887356,0
+STNG.US,D,20100830,000000,77.3969,77.3969,75.0642,75.8759,2885.4176867461,0
+STNG.US,D,20100831,000000,76.0009,79.2712,75.351,78.7732,5587.4102882711,0
+STNG.US,D,20100901,000000,79.95,83.1411,78.3485,79.95,10198.233172261,0
+STNG.US,D,20100902,000000,81.1754,81.1754,76.4483,77.6173,6181.022239893,0
+STNG.US,D,20100903,000000,77.6896,79.5859,75.211,78.1848,13524.072629565,0
+STNG.US,D,20100907,000000,78.1848,78.1848,76.24,76.5239,2821.9243880158,0
+STNG.US,D,20100908,000000,76.7362,77.7691,76.5932,77.3969,4422.3586480761,0
+STNG.US,D,20100909,000000,77.8355,78.1192,77.2511,77.7691,1977.3627318882,0
+STNG.US,D,20100910,000000,77.1777,78.8476,76.9673,78.3485,7659.5090531856,0
+STNG.US,D,20100913,000000,79.1611,81.1754,77.2511,77.7691,16731.995960657,0
+STNG.US,D,20100914,000000,77.2511,78.2661,76.3184,77.6896,5837.3521626382,0
+STNG.US,D,20100915,000000,77.5438,80.7437,77.0973,80.7437,3578.804822087,0
+STNG.US,D,20100916,000000,80.6058,80.6058,79.7327,80.1662,2351.2677133002,0
+STNG.US,D,20100917,000000,80.8222,81.4056,77.8355,79.5214,12467.866644336,0
+STNG.US,D,20100920,000000,79.5214,82.1994,79.4351,82.1994,6714.1643832003,0
+STNG.US,D,20100921,000000,81.8352,82.9435,80.8955,81.614,6618.4205200355,0
+STNG.US,D,20100922,000000,81.7013,82.8581,80.8955,81.7787,5426.1574660988,0
+STNG.US,D,20100923,000000,80.9721,83.1411,80.9721,81.7013,10144.818174916,0
+STNG.US,D,20100924,000000,82.0575,83.1411,79.2712,83.1411,8101.9464840208,0
+STNG.US,D,20100927,000000,83.1411,83.3603,80.6058,81.1059,4682.3788238289,0
+STNG.US,D,20100928,000000,80.8955,82.1994,79.7327,81.3351,10546.942400209,0
+STNG.US,D,20100929,000000,81.5385,83.013,81.5385,83.013,2528.6458176898,0
+STNG.US,D,20100930,000000,83.013,83.013,81.7787,82.1994,10302.039676535,0
+STNG.US,D,20101001,000000,82.2787,82.3522,81.8352,82.13,14787.891623341,0
+STNG.US,D,20101004,000000,81.7013,81.9116,80.5245,81.4056,11039.771337974,0
+STNG.US,D,20101005,000000,82.1994,83.7254,81.4056,83.2908,13434.375747232,0
+STNG.US,D,20101006,000000,82.8581,83.2134,81.614,82.7173,7027.5995562978,0
+STNG.US,D,20101007,000000,82.7858,83.0745,80.8222,81.8352,8298.4733610433,0
+STNG.US,D,20101008,000000,81.7013,83.013,81.2598,82.9435,12237.073542603,0
+STNG.US,D,20101011,000000,82.631,84.2403,81.8352,83.8038,6068.1452643724,0
+STNG.US,D,20101012,000000,83.2908,84.4667,83.013,84.1104,9507.8695273359,0
+STNG.US,D,20101013,000000,84.1104,84.6115,83.524,84.2403,12933.484168359,0
+STNG.US,D,20101014,000000,84.4667,84.9796,83.3603,84.6799,7780.4486698147,0
+STNG.US,D,20101015,000000,84.4667,86.5632,84.4667,85.5531,5568.2615156382,0
+STNG.US,D,20101018,000000,85.9083,86.3479,84.6799,85.9917,3973.8742364093,0
+STNG.US,D,20101019,000000,84.8208,85.4817,83.7254,84.6799,5244.7480411549,0
+STNG.US,D,20101020,000000,85.2643,85.4013,83.8038,84.3148,5965.3465902375,0
+STNG.US,D,20101021,000000,84.8893,85.4013,84.0211,84.2403,3704.7835894092,0
+STNG.US,D,20101022,000000,84.3148,84.3148,83.9437,84.167,4491.8989276378,0
+STNG.US,D,20101025,000000,84.6115,85.9083,84.3852,85.4817,2610.2800589145,0
+STNG.US,D,20101026,000000,84.7335,86.3479,83.8038,85.694,4871.8508898814,0
+STNG.US,D,20101027,000000,84.8208,85.694,84.167,85.3309,4195.5968668962,0
+STNG.US,D,20101028,000000,86.1456,86.1456,83.5786,84.3852,8040.4688455677,0
+STNG.US,D,20101029,000000,84.7335,85.3309,84.1104,85.0471,2171.8739486336,0
+STNG.US,D,20101101,000000,85.4817,85.4817,83.4486,84.8893,6612.373539204,0
+STNG.US,D,20101102,000000,85.9083,85.9083,84.8208,85.694,9488.7207547028,0
+STNG.US,D,20101103,000000,85.5531,85.7674,84.5251,85.7674,8616.9476848338,0
+STNG.US,D,20101104,000000,87.0038,87.0038,84.9796,85.694,15778.588649562,0
+STNG.US,D,20101105,000000,85.9083,86.4956,85.3309,85.4817,12455.772682675,0
+STNG.US,D,20101108,000000,85.0471,85.7674,83.2134,83.656,3074.8897527986,0
+STNG.US,D,20101109,000000,83.5786,83.5786,80.8955,81.2598,3049.6939993341,0
+STNG.US,D,20101110,000000,81.5385,81.5385,78.7048,80.2477,3736.0263237051,0
+STNG.US,D,20101111,000000,79.4351,80.4471,79.3527,79.8666,3907.3574472632,0
+STNG.US,D,20101112,000000,79.0035,80.0085,79.0035,79.5859,4464.6875138963,0
+STNG.US,D,20101115,000000,80.2477,80.4471,79.0808,80.3231,5055.2759751025,0
+STNG.US,D,20101116,000000,77.5438,77.6173,69.1704,71.3484,58056.05513273,0
+STNG.US,D,20101117,000000,70.9871,73.3219,70.6954,72.661,106785.65016307,0
+STNG.US,D,20101118,000000,72.8079,74.2626,71.3484,71.9347,24766.417825393,0
+STNG.US,D,20101119,000000,71.4247,72.4428,71.3484,72.0101,16185.752025547,0
+STNG.US,D,20101122,000000,72.0786,72.4428,70.5545,71.7184,17188.543013432,0
+STNG.US,D,20101123,000000,71.3484,72.4428,70.6954,71.4247,22791.070753782,0
+STNG.US,D,20101124,000000,71.7184,72.4428,71.2838,71.7898,7515.3893433691,0
+STNG.US,D,20101126,000000,72.0786,72.157,70.8463,71.5726,3112.1794679259,0
+STNG.US,D,20101129,000000,70.9871,72.8079,70.4077,72.7414,14558.106351745,0
+STNG.US,D,20101130,000000,72.3,73.7506,70.6191,72.4428,27233.586004629,0
+STNG.US,D,20101201,000000,72.3743,74.6296,72.0786,74.1227,15246.454336394,0
+STNG.US,D,20101202,000000,73.9003,75.727,73.6166,74.6296,14793.938604173,0
+STNG.US,D,20101203,000000,73.9003,75.0642,73.9003,74.847,16163.579762498,0
+STNG.US,D,20101206,000000,74.7854,76.5932,74.6296,75.7966,15495.388380622,0
+STNG.US,D,20101207,000000,76.0833,76.4483,74.7854,75.2885,21738.896089107,0
+STNG.US,D,20101208,000000,75.5049,76.4483,74.4807,76.0009,10044.035161059,0
+STNG.US,D,20101209,000000,76.24,78.0608,76.24,77.9853,22759.828019485,0
+STNG.US,D,20101210,000000,77.4675,79.0035,75.9384,76.7362,18223.58456575,0
+STNG.US,D,20101213,000000,77.0973,77.6896,75.6447,75.727,4658.1909005031,0
+STNG.US,D,20101214,000000,75.9384,77.1777,75.5049,75.6447,10354.446843741,0
+STNG.US,D,20101215,000000,75.1486,75.4343,74.2626,74.9869,9367.7811380736,0
+STNG.US,D,20101216,000000,74.7854,76.4483,72.4428,73.1046,17631.988274406,0
+STNG.US,D,20101217,000000,73.1046,73.831,69.9721,72.8824,48779.986537267,0
+STNG.US,D,20101220,000000,72.8079,73.5353,71.3484,72.9587,6838.1274902452,0
+STNG.US,D,20101221,000000,73.0272,75.0642,72.4428,74.847,5363.671997507,0
+STNG.US,D,20101222,000000,74.7854,76.5932,73.7506,76.5239,11236.298214996,0
+STNG.US,D,20101223,000000,76.24,78.1192,76.24,77.2511,8876.9678605866,0
+STNG.US,D,20101227,000000,77.6173,78.2661,75.351,75.8759,6026.8242286907,0
+STNG.US,D,20101228,000000,76.1576,76.1576,72.3743,74.1227,12910.304075172,0
+STNG.US,D,20101229,000000,73.9738,74.4124,73.6166,73.9003,6136.6777137956,0
+STNG.US,D,20101230,000000,73.689,74.1227,72.8079,73.7506,6555.9350514437,0
+STNG.US,D,20101231,000000,73.2464,73.9003,72.8079,73.6166,11042.794828389,0
+STNG.US,D,20110103,000000,74.199,75.351,73.2464,75.2885,14497.636543431,0
+STNG.US,D,20110104,000000,75.6447,77.0398,75.0642,76.0833,7472.0526474102,0
+STNG.US,D,20110105,000000,76.1576,78.3485,76.1576,77.8991,11426.778111186,0
+STNG.US,D,20110106,000000,77.4675,77.8991,75.7966,76.7362,13578.495457048,0
+STNG.US,D,20110107,000000,77.0398,77.0398,73.6166,76.0009,4965.5790927691,0
+STNG.US,D,20110110,000000,75.2885,77.8355,74.4807,77.2511,6936.8948438258,0
+STNG.US,D,20110111,000000,77.2511,78.7732,76.24,77.3236,4109.9313051172,0
+STNG.US,D,20110112,000000,77.6896,77.8991,76.5239,77.6173,4525.1573222109,0
+STNG.US,D,20110113,000000,77.2511,77.8355,75.4343,76.1576,8718.73852883,0
+STNG.US,D,20110114,000000,76.24,77.6896,75.8759,76.5932,16400.419845064,0
+STNG.US,D,20110118,000000,75.351,76.1576,73.9003,74.4124,3656.4077427575,0
+STNG.US,D,20110119,000000,73.831,74.3409,72.8079,73.1046,8799.3649399162,0
+STNG.US,D,20110120,000000,73.1691,73.831,72.4428,73.1691,4980.6965448478,0
+STNG.US,D,20110121,000000,73.3923,73.3923,71.2838,71.8673,9724.5530071299,0
+STNG.US,D,20110124,000000,72.0786,73.831,71.649,73.4677,3349.0195504915,0
+STNG.US,D,20110125,000000,72.8824,74.0512,71.4981,72.5937,4628.9638264844,0
+STNG.US,D,20110126,000000,73.2464,73.9003,72.3,73.3923,6775.6420216534,0
+STNG.US,D,20110127,000000,74.199,74.4807,72.3,73.3219,7881.2316836725,0
+STNG.US,D,20110128,000000,72.8079,74.0512,71.4981,72.3743,8928.367197654,0
+STNG.US,D,20110131,000000,73.1046,73.1046,70.0445,71.4247,7342.0425595338,0
+STNG.US,D,20110201,000000,72.0786,74.9869,70.9871,74.6296,7736.1041437174,0
+STNG.US,D,20110202,000000,74.199,74.4807,72.9587,73.7506,2109.3884800418,0
+STNG.US,D,20110203,000000,73.3923,74.6296,72.0101,73.7506,9352.663685995,0
+STNG.US,D,20110204,000000,73.5353,75.5822,73.5353,75.2885,11068.998411991,0
+STNG.US,D,20110207,000000,74.9869,75.8759,74.7854,75.4343,4601.7524127428,0
+STNG.US,D,20110208,000000,75.351,77.0973,75.351,76.9673,7362.1991623053,0
+STNG.US,D,20110209,000000,76.4483,76.4483,75.1486,75.8759,4864.7960789114,0
+STNG.US,D,20110210,000000,75.351,75.351,73.2464,73.9003,6508.5670349305,0
+STNG.US,D,20110211,000000,73.3219,75.211,73.3219,74.7854,3813.6292443755,0
+STNG.US,D,20110214,000000,74.4124,75.5822,73.4677,74.708,2365.3773352403,0
+STNG.US,D,20110215,000000,75.211,76.9673,73.9738,76.4483,5972.4014012076,0
+STNG.US,D,20110216,000000,76.0833,76.3184,73.5353,74.9869,3662.454723589,0
+STNG.US,D,20110218,000000,73.3219,76.6617,73.3219,74.7854,4124.0409270573,0
+STNG.US,D,20110222,000000,74.1227,76.3184,72.8079,73.4677,7976.9755468373,0
+STNG.US,D,20110223,000000,73.0272,73.831,72.0786,72.3,5725.4830172562,0
+STNG.US,D,20110224,000000,72.0786,73.2464,72.0786,72.8079,6698.039100983,0
+STNG.US,D,20110225,000000,73.1046,75.727,72.661,75.6447,4600.7445826042,0
+STNG.US,D,20110228,000000,75.6447,76.0833,73.3219,74.9104,3381.270114926,0
+STNG.US,D,20110301,000000,74.7854,75.6447,73.0272,73.1691,3197.8450297049,0
+STNG.US,D,20110302,000000,73.1691,73.9003,72.8079,73.831,4754.9425938065,0
+STNG.US,D,20110303,000000,74.4807,75.1486,73.1691,75.1486,3372.1996436787,0
+STNG.US,D,20110304,000000,75.351,75.351,73.1691,74.2626,1870.532737199,0
+STNG.US,D,20110307,000000,74.6296,74.847,73.689,73.7506,3029.5373965626,0
+STNG.US,D,20110308,000000,73.7506,74.2626,73.1691,74.2626,2144.6625348919,0
+STNG.US,D,20110309,000000,73.5353,73.5353,73.1691,73.3923,3444.7634136563,0
+STNG.US,D,20110310,000000,72.8079,73.2464,71.4981,71.4981,7238.2360552604,0
+STNG.US,D,20110311,000000,71.3484,73.9738,71.3484,72.9587,3320.8003066114,0
+STNG.US,D,20110314,000000,72.8079,75.8759,72.8079,75.5822,9176.293411744,0
+STNG.US,D,20110315,000000,74.9869,74.9869,72.5211,72.5937,3236.1425749709,0
+STNG.US,D,20110316,000000,72.5211,74.708,72.0101,72.2294,10081.324876186,0
+STNG.US,D,20110317,000000,73.831,73.831,72.0786,73.4677,4361.8888397614,0
+STNG.US,D,20110318,000000,73.6166,73.689,72.8079,73.689,6901.6207889755,0
+STNG.US,D,20110321,000000,73.4677,74.4807,71.7184,74.4807,6071.1687547881,0
+STNG.US,D,20110322,000000,74.199,74.199,71.3484,72.0786,12614.00201443,0
+STNG.US,D,20110323,000000,72.0786,74.3409,72.0786,73.6166,8135.2048785939,0
+STNG.US,D,20110324,000000,74.199,74.708,73.0272,73.4677,1810.0629288844,0
+STNG.US,D,20110325,000000,73.9003,75.727,73.3219,74.2626,5428.173126376,0
+STNG.US,D,20110328,000000,74.7854,75.4343,72.0786,73.5353,3482.0531287837,0
+STNG.US,D,20110329,000000,73.4677,75.6447,72.2294,75.1486,3193.8137091506,0
+STNG.US,D,20110330,000000,74.2626,75.1486,73.9003,75.0642,2513.5283656111,0
+STNG.US,D,20110331,000000,74.4807,75.1486,72.5937,75.1486,8398.2485447625,0
+STNG.US,D,20110401,000000,75.6447,75.6447,73.1046,73.1691,25067.759036827,0
+STNG.US,D,20110404,000000,72.5211,74.847,72.5211,73.4677,11310.87764525,0
+STNG.US,D,20110405,000000,74.0512,75.9384,73.2464,74.9869,10404.83835067,0
+STNG.US,D,20110406,000000,75.5049,77.5438,74.9869,76.5932,16023.491373237,0
+STNG.US,D,20110407,000000,76.4483,76.4483,73.9003,74.199,13056.439445266,0
+STNG.US,D,20110408,000000,74.199,75.351,73.689,74.2626,16085.976841828,0
+STNG.US,D,20110411,000000,74.0512,75.351,73.3219,73.9003,4318.5521438027,0
+STNG.US,D,20110412,000000,73.3219,75.5049,73.3219,73.9003,7937.6701714328,0
+STNG.US,D,20110413,000000,74.2626,74.9104,72.9587,73.9738,6562.9898624137,0
+STNG.US,D,20110414,000000,73.0272,75.7966,72.9587,75.351,5361.6563372299,0
+STNG.US,D,20110415,000000,74.847,76.8939,73.6166,76.7362,23637.648070187,0
+STNG.US,D,20110418,000000,75.5822,77.1777,75.351,76.5932,15935.81015118,0
+STNG.US,D,20110419,000000,76.8939,77.6896,74.847,76.4483,14097.527978415,0
+STNG.US,D,20110420,000000,77.5438,78.0608,76.7362,78.0608,27103.575916752,0
+STNG.US,D,20110421,000000,78.1192,80.4471,76.4483,77.0973,11800.683092599,0
+STNG.US,D,20110425,000000,77.0973,77.5438,76.3829,76.9673,4825.4907035069,0
+STNG.US,D,20110426,000000,77.0973,79.3527,76.8165,78.5023,10095.434498127,0
+STNG.US,D,20110427,000000,78.4269,82.5556,77.5438,82.3522,23297.001483346,0
+STNG.US,D,20110428,000000,81.9801,84.1104,81.2598,82.7858,17855.72656517,0
+STNG.US,D,20110429,000000,83.2134,88.0982,83.2134,85.694,40002.7938604,0
+STNG.US,D,20110502,000000,86.1456,88.6786,83.7254,84.2403,55002.329812842,0
+STNG.US,D,20110503,000000,83.8038,84.4667,79.7327,81.1059,19360.416962065,0
+STNG.US,D,20110504,000000,81.2598,82.0575,77.4675,80.0918,14365.610795278,0
+STNG.US,D,20110505,000000,80.0918,81.4056,79.8101,80.5245,7475.076137826,0
+STNG.US,D,20110506,000000,81.1754,81.4056,79.8666,80.6058,15074.115382697,0
+STNG.US,D,20110509,000000,80.7437,82.3522,80.0918,80.4471,14259.788630727,0
+STNG.US,D,20110510,000000,80.1662,81.2598,79.95,80.4471,9514.9243383059,0
+STNG.US,D,20110511,000000,80.0918,80.7437,78.7048,79.3527,9497.7912259501,0
+STNG.US,D,20110512,000000,79.0808,82.0575,78.5589,81.9116,4651.1360895331,0
+STNG.US,D,20110513,000000,77.8991,80.8222,76.4483,78.2661,146390.35111873,0
+STNG.US,D,20110516,000000,78.2661,79.0035,76.8165,77.5438,17463.680641263,0
+STNG.US,D,20110517,000000,76.6617,76.8939,76.0833,76.4483,13610.746021483,0
+STNG.US,D,20110518,000000,76.8939,77.1777,76.1576,76.4483,7672.610844987,0
+STNG.US,D,20110519,000000,76.4483,77.3236,75.5049,77.0973,10431.041934272,0
+STNG.US,D,20110520,000000,76.5932,76.8939,76.0009,76.4483,8052.5628072306,0
+STNG.US,D,20110523,000000,76.4483,76.7362,75.351,76.0833,8067.6802593092,0
+STNG.US,D,20110524,000000,76.5932,76.8165,73.6166,73.7506,14095.512318138,0
+STNG.US,D,20110525,000000,73.1691,74.199,72.4428,73.1046,12966.742562932,0
+STNG.US,D,20110526,000000,73.1046,73.3923,72.3743,73.3219,21538.337891529,0
+STNG.US,D,20110527,000000,73.5353,75.6447,73.1691,74.3409,9390.9612312609,0
+STNG.US,D,20110531,000000,74.9869,75.5822,73.0272,73.4677,52671.218702313,0
+STNG.US,D,20110601,000000,74.0512,74.5573,72.8824,72.9587,21348.865825477,0
+STNG.US,D,20110602,000000,72.8824,73.831,72.0786,73.4677,36016.825662328,0
+STNG.US,D,20110603,000000,72.8079,73.2464,72.5211,72.9587,10928.91002273,0
+STNG.US,D,20110606,000000,73.3923,74.0512,72.5211,72.8079,12269.324107037,0
+STNG.US,D,20110607,000000,73.2464,73.831,72.5211,72.5211,6207.2258234961,0
+STNG.US,D,20110608,000000,72.0786,72.5937,69.606,70.6191,23198.234129766,0
+STNG.US,D,20110609,000000,70.7729,72.3,70.4077,71.2838,7898.3647960283,0
+STNG.US,D,20110610,000000,71.7184,71.7184,68.0799,68.2248,16393.365034094,0
+STNG.US,D,20110613,000000,68.6614,71.135,68.4441,69.7518,14474.456450244,0
+STNG.US,D,20110614,000000,70.4811,70.6954,69.0235,69.3858,10195.209681845,0
+STNG.US,D,20110615,000000,69.1704,69.7518,67.3496,67.7128,8184.5885553842,0
+STNG.US,D,20110616,000000,67.7128,71.649,67.7128,71.135,5605.5512307655,0
+STNG.US,D,20110617,000000,71.4247,72.0101,68.5879,68.6614,13828.437331416,0
+STNG.US,D,20110620,000000,68.4441,70.9207,68.0025,70.4811,6181.022239893,0
+STNG.US,D,20110621,000000,70.9871,73.0272,70.9871,72.0786,5045.1976737167,0
+STNG.US,D,20110622,000000,71.7184,73.1046,69.7518,70.1904,10167.998268105,0
+STNG.US,D,20110623,000000,69.606,69.9721,69.0235,69.8242,8041.4766757062,0
+STNG.US,D,20110624,000000,69.9721,71.649,69.8987,71.4247,92467.407384305,0
+STNG.US,D,20110627,000000,71.3484,72.157,70.4077,71.9347,9783.0071551673,0
+STNG.US,D,20110628,000000,71.649,72.3743,71.0597,72.3743,15085.201514221,0
+STNG.US,D,20110629,000000,72.5211,72.5211,70.9871,71.2104,12493.062397801,0
+STNG.US,D,20110630,000000,71.4247,73.0272,70.7729,72.7414,10337.313731385,0
+STNG.US,D,20110701,000000,72.7414,73.3923,71.9347,72.661,29205.909585825,0
+STNG.US,D,20110705,000000,72.7414,73.1691,71.4981,72.9587,12829.677664086,0
+STNG.US,D,20110706,000000,72.8824,72.8824,71.0597,71.649,17321.576591724,0
+STNG.US,D,20110707,000000,71.7898,72.5211,70.3342,70.8463,17420.343945304,0
+STNG.US,D,20110708,000000,70.2618,71.135,69.6804,70.8463,6656.7180653014,0
+STNG.US,D,20110711,000000,70.4077,70.4077,68.5115,69.0235,20348.090497871,0
+STNG.US,D,20110712,000000,69.6804,69.9721,65.3096,66.3306,66587.337255786,0
+STNG.US,D,20110713,000000,66.6243,68.0025,63.7806,65.385,42045.665551296,0
+STNG.US,D,20110714,000000,65.6032,65.894,63.2001,63.6367,21101.947441526,0
+STNG.US,D,20110715,000000,63.9274,64.0009,62.9799,63.345,37675.714070425,0
+STNG.US,D,20110718,000000,63.1257,63.4899,60.5767,60.7235,9879.7588484707,0
+STNG.US,D,20110719,000000,61.3774,62.6157,59.1221,62.4718,11399.566697445,0
+STNG.US,D,20110720,000000,62.6157,62.838,60.1401,60.5032,10366.540805403,0
+STNG.US,D,20110721,000000,61.1601,62.1811,60.2869,61.0857,8894.1009729424,0
+STNG.US,D,20110722,000000,61.2365,61.674,59.7799,60.2125,3505.2332219709,0
+STNG.US,D,20110725,000000,59.7045,59.7799,58.3214,58.3918,7283.5884114963,0
+STNG.US,D,20110726,000000,58.4681,58.7578,57.3757,57.6665,4335.6852561584,0
+STNG.US,D,20110727,000000,57.8848,57.8848,54.9755,55.3357,12351.9661784,0
+STNG.US,D,20110728,000000,55.4836,56.8658,53.9496,54.3147,8199.7060074629,0
+STNG.US,D,20110729,000000,53.6609,55.046,52.6418,53.8057,8477.8671257101,0
+STNG.US,D,20110801,000000,53.9496,55.9212,53.9496,54.7533,13121.948404273,0
+STNG.US,D,20110802,000000,54.6074,55.7018,52.3491,52.3491,8882.0070112794,0
+STNG.US,D,20110803,000000,52.2807,54.3902,51.5514,53.1508,11130.476050445,0
+STNG.US,D,20110804,000000,52.496,55.8476,52.496,54.4596,14270.874762251,0
+STNG.US,D,20110805,000000,55.1193,58.3214,53.881,56.9371,35611.67794662,0
+STNG.US,D,20110808,000000,55.9212,55.9212,49.803,49.8735,55377.242624393,0
+STNG.US,D,20110809,000000,50.6028,52.5694,45.5772,49.0718,24061.944558527,0
+STNG.US,D,20110810,000000,47.8374,50.2376,43.6819,43.9786,37799.67717747,0
+STNG.US,D,20110811,000000,44.1959,46.7449,42.3027,45.8728,33230.175329162,0
+STNG.US,D,20110812,000000,45.9423,46.3084,42.9556,43.7594,9206.5283159013,0
+STNG.US,D,20110815,000000,45.5096,48.0578,44.703,47.9099,18487.636062057,0
+STNG.US,D,20110816,000000,47.255,48.4168,45.3618,45.9423,11156.679634048,0
+STNG.US,D,20110817,000000,45.8728,47.9832,45.3618,46.0136,29695.715033173,0
+STNG.US,D,20110818,000000,44.8509,45.3618,41.7918,43.173,30985.737610551,0
+STNG.US,D,20110819,000000,45.0007,45.0007,42.8117,43.173,15682.844786397,0
+STNG.US,D,20110822,000000,44.4846,44.4846,42.6659,43.2483,9060.3929458077,0
+STNG.US,D,20110823,000000,43.4697,46.5991,43.4697,46.5258,15386.542725656,0
+STNG.US,D,20110824,000000,46.0902,46.8165,44.1959,45.9423,6703.0782516759,0
+STNG.US,D,20110825,000000,46.234,47.255,43.6819,43.8288,7991.0851687774,0
+STNG.US,D,20110826,000000,43.4697,45.2149,42.9556,44.7803,4878.9057008515,0
+STNG.US,D,20110829,000000,45.0701,49.5103,45.0007,49.1481,10108.536289928,0
+STNG.US,D,20110830,000000,48.8544,49.5858,46.9623,47.9832,7592.9922640395,0
+STNG.US,D,20110831,000000,48.2006,50.2376,47.1062,49.9488,14617.568329922,0
+STNG.US,D,20110901,000000,49.6571,50.6028,47.9099,48.5657,13847.586104049,0
+STNG.US,D,20110902,000000,47.8374,48.7095,43.54,45.4353,8593.7675916464,0
+STNG.US,D,20110906,000000,43.54,45.5096,42.9556,43.7594,6970.1532383988,0
+STNG.US,D,20110907,000000,44.1255,46.3799,43.3208,45.2149,13841.539123218,0
+STNG.US,D,20110908,000000,45.1426,45.8728,43.1045,43.2483,110586.17761563,0
+STNG.US,D,20110909,000000,43.1045,43.1045,41.7918,42.7394,20777.426136904,0
+STNG.US,D,20110912,000000,42.2313,44.0481,42.2313,43.54,8120.0874265152,0
+STNG.US,D,20110913,000000,43.7594,44.4163,42.9556,43.4697,28912.631015498,0
+STNG.US,D,20110914,000000,43.7594,44.1255,42.8833,43.54,10437.088915103,0
+STNG.US,D,20110915,000000,44.0481,44.1255,42.6659,43.7594,31220.56203284,0
+STNG.US,D,20110916,000000,44.0481,44.0481,43.3952,43.54,9996.6671445457,0
+STNG.US,D,20110919,000000,42.6659,42.6659,41.1369,41.8652,13045.353313742,0
+STNG.US,D,20110920,000000,41.8652,42.8117,41.4296,42.3742,9835.4143223733,0
+STNG.US,D,20110921,000000,42.2313,42.6659,37.8616,39.3201,49961.163459679,0
+STNG.US,D,20110922,000000,37.8616,38.2257,36.1132,37.4984,35015.042504582,0
+STNG.US,D,20110923,000000,37.5679,39.1723,36.4794,37.4259,12545.469565006,0
+STNG.US,D,20110926,000000,37.6432,38.5869,36.6947,38.5194,6378.5569470541,0
+STNG.US,D,20110927,000000,39.2447,40.5574,38.5194,39.6088,14837.275300131,0
+STNG.US,D,20110928,000000,39.3906,39.3906,35.8939,36.1877,9309.3269900362,0
+STNG.US,D,20110929,000000,37.1322,41.7193,36.9874,39.6088,25161.487239714,0
+STNG.US,D,20110930,000000,38.8061,39.3201,38.0808,38.445,9716.4903660213,0
+STNG.US,D,20111003,000000,38.3705,39.6863,35.7531,36.2611,23035.973477456,0
+STNG.US,D,20111004,000000,35.5328,42.0844,34.1476,41.7193,27460.347785809,0
+STNG.US,D,20111005,000000,41.3552,42.2313,39.7507,40.5574,19567.022140473,0
+STNG.US,D,20111006,000000,40.1913,41.7193,38.8061,40.0474,26386.000858085,0
+STNG.US,D,20111007,000000,39.8272,41.1369,36.8445,37.1322,26594.621696771,0
+STNG.US,D,20111010,000000,37.7881,39.6088,36.9129,39.6088,13141.097176906,0
+STNG.US,D,20111011,000000,39.0284,44.6345,39.0284,43.0341,17634.003934683,0
+STNG.US,D,20111012,000000,43.4697,44.1255,41.9396,42.1579,10224.436755864,0
+STNG.US,D,20111013,000000,42.013,42.3027,40.989,42.3027,4023.2579131996,0
+STNG.US,D,20111014,000000,43.0341,43.3208,42.0844,43.2483,7728.0415026088,0
+STNG.US,D,20111017,000000,42.8117,43.3952,37.7881,39.0284,12669.432672051,0
+STNG.US,D,20111018,000000,39.0978,40.989,38.8061,40.4106,17542.291392072,0
+STNG.US,D,20111019,000000,40.482,40.7727,37.7881,38.955,10557.020701594,0
+STNG.US,D,20111020,000000,39.0978,39.0978,35.8939,38.445,4704.5510868776,0
+STNG.US,D,20111021,000000,39.3201,40.1913,37.8616,40.0474,13003.024447921,0
+STNG.US,D,20111024,000000,39.9721,40.5574,39.0978,40.482,12091.946002647,0
+STNG.US,D,20111025,000000,39.9721,42.0844,39.9721,40.7727,8383.1310926838,0
+STNG.US,D,20111026,000000,41.4296,42.4476,40.3361,41.8652,8028.3748839047,0
+STNG.US,D,20111027,000000,43.9786,46.6726,42.1579,46.5258,22562.293312324,0
+STNG.US,D,20111028,000000,46.0902,48.7821,44.8509,47.3999,7859.0594206238,0
+STNG.US,D,20111031,000000,46.0136,48.4168,46.0136,46.5258,11587.02310322,0
+STNG.US,D,20111101,000000,43.9062,45.2149,42.521,42.6659,13024.188880831,0
+STNG.US,D,20111102,000000,43.54,44.703,43.2483,44.4846,7929.6075303242,0
+STNG.US,D,20111103,000000,45.0701,46.4532,43.7594,46.4532,6271.7269523649,0
+STNG.US,D,20111104,000000,45.7259,46.5991,44.703,44.7803,2094.2710279631,0
+STNG.US,D,20111107,000000,44.8509,45.0007,42.8117,43.4697,3529.4211452968,0
+STNG.US,D,20111108,000000,43.9062,45.8728,42.1579,45.8728,5217.5366274134,0
+STNG.US,D,20111109,000000,43.7594,44.9242,41.2114,42.013,12657.33871039,0
+STNG.US,D,20111110,000000,42.7394,43.0341,41.7193,42.4476,4164.3541326004,0
+STNG.US,D,20111111,000000,43.3208,50.822,42.9556,49.8735,10962.168417303,0
+STNG.US,D,20111114,000000,49.2941,49.9488,46.8165,47.9832,19367.471773036,0
+STNG.US,D,20111115,000000,47.6935,51.1861,47.6935,50.1682,18842.392270836,0
+STNG.US,D,20111116,000000,49.4399,50.2376,47.1062,47.3999,9740.6782893472,0
+STNG.US,D,20111117,000000,47.6935,48.7095,46.234,47.6935,7573.8434914064,0
+STNG.US,D,20111118,000000,47.6935,49.803,46.9623,47.3244,6555.9350514437,0
+STNG.US,D,20111121,000000,45.9423,47.8374,44.9242,46.6726,13364.83546767,0
+STNG.US,D,20111122,000000,46.234,46.8165,44.9242,45.9423,6504.5357143762,0
+STNG.US,D,20111123,000000,45.4353,45.4353,42.6659,43.4697,11204.047650562,0
+STNG.US,D,20111125,000000,43.0341,43.9062,40.4106,40.7727,3665.4782140047,0
+STNG.US,D,20111128,000000,42.7394,46.7449,42.7394,45.9423,11399.566697445,0
+STNG.US,D,20111129,000000,45.8728,46.5991,44.7803,45.8728,11531.592445599,0
+STNG.US,D,20111130,000000,48.6362,50.1682,45.5772,48.4914,15804.792233166,0
+STNG.US,D,20111201,000000,38.955,39.461,38.2257,38.955,459011.19746422,0
+STNG.US,D,20111202,000000,39.3201,39.3906,38.2257,38.5869,101041.01837318,0
+STNG.US,D,20111205,000000,39.3201,39.461,38.5869,39.3201,72475.080925352,0
+STNG.US,D,20111206,000000,39.461,39.5375,38.445,38.6622,73521.208609195,0
+STNG.US,D,20111207,000000,38.5869,38.5869,37.4984,37.8616,75842.241418338,0
+STNG.US,D,20111208,000000,36.7711,37.5679,35.3135,36.4049,74716.495153548,0
+STNG.US,D,20111209,000000,36.4794,36.4794,35.6756,36.0418,40238.626112827,0
+STNG.US,D,20111212,000000,35.0942,35.7531,34.1476,35.1666,60015.276922124,0
+STNG.US,D,20111213,000000,35.3135,36.4794,34.0067,34.4353,54336.154091243,0
+STNG.US,D,20111214,000000,33.6376,34.6596,32.0371,33.199,69991.787463898,0
+STNG.US,D,20111215,000000,33.6376,33.6376,31.1649,32.4747,59225.13809348,0
+STNG.US,D,20111216,000000,32.7634,36.4794,32.7634,36.4049,438502.86197432,0
+STNG.US,D,20111219,000000,36.6947,37.9359,35.2411,35.6032,80519.581091475,0
+STNG.US,D,20111220,000000,36.6242,37.2791,35.2411,37.2791,83123.814169557,0
+STNG.US,D,20111221,000000,36.9874,37.9359,36.1877,37.9359,34763.084969938,0
+STNG.US,D,20111222,000000,37.8616,38.3705,37.1322,38.2982,105023.96308084,0
+STNG.US,D,20111223,000000,38.5194,38.5194,37.2067,38.5194,38917.360801153,0
+STNG.US,D,20111227,000000,38.0808,38.445,37.2067,37.4984,13397.086032104,0
+STNG.US,D,20111228,000000,37.2067,37.2067,35.0942,35.9713,32005.661710792,0
+STNG.US,D,20111229,000000,36.2611,36.4049,35.8215,35.8939,18846.423591391,0
+STNG.US,D,20111230,000000,35.6756,36.3306,34.9493,35.6032,24592.063211418,0
+STNG.US,D,20120103,000000,36.6947,37.7881,36.0418,37.2067,30190.559631214,0
+STNG.US,D,20120104,000000,36.4794,37.4984,36.3306,37.3505,27752.618525996,0
+STNG.US,D,20120105,000000,37.1322,38.5869,35.8939,38.0075,26052.409082217,0
+STNG.US,D,20120106,000000,37.9359,38.6622,37.1322,37.7881,21730.833447998,0
+STNG.US,D,20120109,000000,38.0075,39.461,38.0075,39.3201,38902.243349074,0
+STNG.US,D,20120110,000000,39.6088,40.3361,39.5375,40.3361,37714.011615691,0
+STNG.US,D,20120111,000000,39.9721,40.4106,39.2447,40.3361,11982.092517543,0
+STNG.US,D,20120112,000000,40.3361,40.7013,39.2447,40.6269,17093.806980405,0
+STNG.US,D,20120113,000000,39.7507,40.0474,38.955,39.3906,18244.74899866,0
+STNG.US,D,20120117,000000,39.9006,40.7013,38.8795,39.1723,20316.847763575,0
+STNG.US,D,20120118,000000,39.0978,41.8652,37.9359,40.7727,56002.097310311,0
+STNG.US,D,20120119,000000,40.8471,42.3742,39.9006,42.2313,31612.607956746,0
+STNG.US,D,20120120,000000,42.0844,42.7394,41.2817,42.2313,52421.276827946,0
+STNG.US,D,20120123,000000,42.013,43.173,42.013,42.4476,15007.598593551,0
+STNG.US,D,20120124,000000,42.013,42.013,40.4106,41.1369,14176.138729225,0
+STNG.US,D,20120125,000000,40.989,41.8652,40.4106,41.648,14583.30210521,0
+STNG.US,D,20120126,000000,41.8652,42.013,40.4106,41.2817,14820.142187776,0
+STNG.US,D,20120127,000000,40.7727,41.3552,40.7727,41.2817,8130.165727901,0
+STNG.US,D,20120130,000000,40.6269,41.0655,39.9721,40.482,10433.057594549,0
+STNG.US,D,20120131,000000,40.7727,42.2313,40.0474,42.013,13843.554783494,0
+STNG.US,D,20120201,000000,42.3742,43.2483,40.5574,42.8117,55775.335529131,0
+STNG.US,D,20120202,000000,43.0341,43.0341,40.7013,42.8833,29742.075219546,0
+STNG.US,D,20120203,000000,43.9062,43.9062,42.4476,42.9556,19386.620545668,0
+STNG.US,D,20120206,000000,42.521,42.9556,42.0844,42.5944,20870.146509653,0
+STNG.US,D,20120207,000000,42.2313,42.4476,41.1369,41.8652,11564.850840171,0
+STNG.US,D,20120208,000000,42.3742,42.3742,41.2114,42.013,7426.7002911743,0
+STNG.US,D,20120209,000000,42.013,43.0341,41.4296,42.9556,25461.820621011,0
+STNG.US,D,20120210,000000,42.0844,43.6819,42.013,42.6659,33686.722381938,0
+STNG.US,D,20120213,000000,43.3208,45.0701,43.173,44.703,62085.360026761,0
+STNG.US,D,20120214,000000,44.6345,45.4353,43.54,43.7594,28549.812165611,0
+STNG.US,D,20120215,000000,43.8288,44.1255,42.8833,43.9786,35044.269578601,0
+STNG.US,D,20120216,000000,44.1255,44.4846,43.8288,44.0481,12185.674205534,0
+STNG.US,D,20120217,000000,44.1959,46.1625,44.0481,45.4353,17195.597824401,0
+STNG.US,D,20120221,000000,45.8728,46.8165,45.0701,45.2894,10458.253348014,0
+STNG.US,D,20120222,000000,45.2894,45.4353,44.1959,44.7803,8440.5774105827,0
+STNG.US,D,20120223,000000,44.4846,45.8728,43.0341,45.5096,20570.820958496,0
+STNG.US,D,20120224,000000,45.5096,46.0136,44.8509,45.1426,12803.474080483,0
+STNG.US,D,20120227,000000,44.6345,46.1625,43.7594,45.9423,7362.1991623053,0
+STNG.US,D,20120228,000000,45.9423,47.1062,45.6525,46.3084,14923.948692049,0
+STNG.US,D,20120229,000000,46.3084,46.5991,45.9423,46.3799,25498.102505999,0
+STNG.US,D,20120301,000000,47.0396,47.7631,46.0902,46.5991,29390.342501184,0
+STNG.US,D,20120302,000000,46.5991,47.3244,46.0902,46.4532,22465.54161902,0
+STNG.US,D,20120305,000000,46.4532,47.3244,46.3799,47.1062,8179.5494046913,0
+STNG.US,D,20120306,000000,47.1062,48.4168,46.3084,47.1062,15362.354802329,0
+STNG.US,D,20120307,000000,47.3244,50.822,46.9623,49.9488,46615.167399604,0
+STNG.US,D,20120308,000000,50.0927,50.3844,48.7821,49.9488,12630.127296648,0
+STNG.US,D,20120309,000000,49.8735,51.1128,48.5657,50.822,13261.028963397,0
+STNG.US,D,20120312,000000,50.967,51.0394,49.9488,50.2376,15907.5909073,0
+STNG.US,D,20120313,000000,50.6751,53.0774,50.6751,52.4246,34299.483106193,0
+STNG.US,D,20120314,000000,52.4246,52.8611,51.4769,52.2807,195300.34774388,0
+STNG.US,D,20120315,000000,52.4246,52.4246,51.1128,51.8371,32631.524226847,0
+STNG.US,D,20120316,000000,51.9134,52.7887,51.2577,51.4055,36858.36382804,0
+STNG.US,D,20120319,000000,51.5514,53.0774,51.5514,52.0613,17462.672811125,0
+STNG.US,D,20120320,000000,51.4055,52.1328,51.3291,51.7706,9196.4500145155,0
+STNG.US,D,20120321,000000,51.6217,52.7887,51.1861,52.496,9972.4792212198,0
+STNG.US,D,20120322,000000,51.7706,52.496,50.5303,51.7706,12704.706726902,0
+STNG.US,D,20120323,000000,51.6963,52.7887,51.1861,52.7887,8814.4823919948,0
+STNG.US,D,20120326,000000,53.516,54.6074,53.0774,53.1508,33283.590326507,0
+STNG.US,D,20120327,000000,53.2976,53.3671,52.2807,52.496,10890.612477463,0
+STNG.US,D,20120328,000000,52.4246,53.7332,52.3491,52.9306,28917.670166191,0
+STNG.US,D,20120329,000000,52.4246,53.4415,51.1861,52.2807,22764.867170178,0
+STNG.US,D,20120330,000000,52.9306,52.9306,50.967,51.4055,15437.942062723,0
+STNG.US,D,20120402,000000,51.3291,52.9306,51.0394,52.8611,23306.071954594,0
+STNG.US,D,20120403,000000,52.7887,54.6074,51.3291,51.9134,51001.244162691,0
+STNG.US,D,20120404,000000,51.3291,52.0613,50.822,50.967,29421.58523548,0
+STNG.US,D,20120405,000000,50.6751,51.7706,50.6751,51.2577,6930.8478629943,0
+STNG.US,D,20120409,000000,50.3844,51.0394,49.7317,49.8735,33785.489735518,0
+STNG.US,D,20120410,000000,49.9488,49.9488,46.0902,47.9832,57216.532627296,0
+STNG.US,D,20120411,000000,48.271,50.3121,47.7631,50.2376,76965.972022852,0
+STNG.US,D,20120412,000000,50.0927,51.4769,49.7317,50.5303,14198.310992273,0
+STNG.US,D,20120413,000000,50.1682,50.2376,48.0578,48.2006,46002.406675349,0
+STNG.US,D,20120416,000000,48.6362,48.6362,47.6152,47.8374,13063.494256235,0
+STNG.US,D,20120417,000000,48.271,48.4914,47.5457,47.6935,11464.067826314,0
+STNG.US,D,20120418,000000,47.1815,47.6935,45.2894,45.5096,14461.354658443,0
+STNG.US,D,20120419,000000,45.5096,46.6726,44.0481,46.5258,20293.667670387,0
+STNG.US,D,20120420,000000,47.1062,47.7631,46.6726,47.1815,29137.377136401,0
+STNG.US,D,20120423,000000,46.3799,46.8165,44.9242,46.6726,14658.889365603,0
+STNG.US,D,20120424,000000,46.6726,48.5657,46.6726,48.4168,5412.0478441587,0
+STNG.US,D,20120425,000000,49.0718,50.3844,49.0718,50.1682,12292.504200224,0
+STNG.US,D,20120426,000000,50.0224,52.2807,50.0224,51.6217,12416.467307269,0
+STNG.US,D,20120427,000000,51.6963,52.1328,50.1682,50.967,11815.800544678,0
+STNG.US,D,20120430,000000,50.8964,50.8964,49.1481,49.2941,50910.539450219,0
+STNG.US,D,20120501,000000,49.5103,49.9488,48.8544,49.1481,17149.237638027,0
+STNG.US,D,20120502,000000,48.6362,49.1481,48.0578,48.5657,7011.4742740805,0
+STNG.US,D,20120503,000000,48.7821,48.9299,47.5457,47.8374,15287.775372075,0
+STNG.US,D,20120504,000000,47.9832,48.0578,45.5096,47.0396,16977.906514468,0
+STNG.US,D,20120507,000000,46.8888,48.4168,46.4532,47.3999,12398.326364775,0
+STNG.US,D,20120508,000000,46.7449,49.3645,46.234,48.4168,22532.058408167,0
+STNG.US,D,20120509,000000,47.8374,47.8374,46.1625,46.234,7226.1420935974,0
+STNG.US,D,20120510,000000,46.8165,47.9099,46.234,46.4532,7933.6388508785,0
+STNG.US,D,20120511,000000,45.7974,46.234,44.9242,45.4353,7623.2271681968,0
+STNG.US,D,20120514,000000,44.703,45.0701,43.173,43.4697,15407.707158566,0
+STNG.US,D,20120515,000000,43.3208,43.9786,42.4476,43.7594,6043.9573410465,0
+STNG.US,D,20120516,000000,43.9062,45.7259,42.013,43.3208,35129.93514038,0
+STNG.US,D,20120517,000000,43.2483,43.2483,42.013,42.5944,10446.159386351,0
+STNG.US,D,20120518,000000,42.5944,43.3952,42.5944,42.8833,11364.292642594,0
+STNG.US,D,20120521,000000,43.173,45.1426,42.7394,44.5592,14852.39275221,0
+STNG.US,D,20120522,000000,44.703,44.8509,42.2313,42.521,7292.6588827435,0
+STNG.US,D,20120523,000000,41.8652,42.1579,40.2618,40.7727,14095.512318138,0
+STNG.US,D,20120524,000000,42.0844,42.0844,39.5375,40.4106,19595.241384354,0
+STNG.US,D,20120525,000000,40.3361,40.482,39.7507,40.4106,22216.607574793,0
+STNG.US,D,20120529,000000,40.7727,41.7918,40.1913,40.7727,13031.243691802,0
+STNG.US,D,20120530,000000,40.0474,42.3027,39.3201,41.1369,7890.3021549197,0
+STNG.US,D,20120531,000000,40.989,42.2313,39.6863,40.7013,17421.351775442,0
+STNG.US,D,20120601,000000,39.8272,40.7013,39.2447,39.3906,11913.560068119,0
+STNG.US,D,20120604,000000,39.7507,39.7507,38.2257,38.2257,6173.967428923,0
+STNG.US,D,20120605,000000,38.1533,39.6088,37.4259,39.5375,10868.440214415,0
+STNG.US,D,20120606,000000,40.6269,41.0655,39.3906,40.0474,12850.842096995,0
+STNG.US,D,20120607,000000,40.7013,40.7727,39.5375,40.0474,14073.34005509,0
+STNG.US,D,20120608,000000,39.7507,40.5574,39.3201,40.5574,6122.5680918556,0
+STNG.US,D,20120611,000000,41.1369,41.5001,38.5869,38.8061,14505.699184539,0
+STNG.US,D,20120612,000000,39.0978,39.3906,37.4984,38.5869,17045.431133754,0
+STNG.US,D,20120613,000000,38.5194,39.9721,37.6432,38.2257,20490.19454741,0
+STNG.US,D,20120614,000000,38.2982,41.2817,37.8616,39.9006,13292.271697693,0
+STNG.US,D,20120615,000000,39.7507,40.1169,38.0075,38.8795,79780.841599897,0
+STNG.US,D,20120618,000000,38.5869,40.1913,38.2257,39.3201,14407.939661097,0
+STNG.US,D,20120619,000000,39.461,42.8833,39.0284,42.5944,20968.913863233,0
+STNG.US,D,20120620,000000,42.5944,43.173,41.7193,42.5944,8328.7082652007,0
+STNG.US,D,20120621,000000,42.3742,42.3742,40.5574,41.2114,17957.517409166,0
+STNG.US,D,20120622,000000,41.648,44.7803,40.989,44.703,139965.4339853,0
+STNG.US,D,20120625,000000,45.0701,45.4353,43.1045,43.8288,11045.818318805,0
+STNG.US,D,20120626,000000,43.8288,44.5592,42.8833,43.8288,9553.2218835718,0
+STNG.US,D,20120627,000000,44.0481,44.9242,42.5944,44.1255,19383.597055252,0
+STNG.US,D,20120628,000000,43.54,45.4353,42.8117,45.2894,11041.78699825,0
+STNG.US,D,20120629,000000,46.3799,47.3999,44.3428,46.5258,23947.051922728,0
+STNG.US,D,20120702,000000,46.7449,50.0927,45.9423,49.4399,25673.464950112,0
+STNG.US,D,20120703,000000,49.2205,50.0927,48.271,48.7821,14454.299847472,0
+STNG.US,D,20120705,000000,48.1251,49.4399,48.1251,48.9299,10904.722099404,0
+STNG.US,D,20120706,000000,48.2006,49.1481,47.7631,47.9099,9085.588699272,0
+STNG.US,D,20120709,000000,47.6935,47.6935,45.5772,46.3799,12963.719072516,0
+STNG.US,D,20120710,000000,46.8165,46.8165,45.2149,46.3084,10126.677232422,0
+STNG.US,D,20120711,000000,46.3084,46.5991,45.6525,46.3084,14986.434160641,0
+STNG.US,D,20120712,000000,45.9423,46.9623,45.2149,46.5991,14362.587304861,0
+STNG.US,D,20120713,000000,46.6726,47.3999,45.1426,46.5258,11632.375459457,0
+STNG.US,D,20120716,000000,46.5258,46.6726,45.8728,46.0902,4561.4392071997,0
+STNG.US,D,20120717,000000,46.5991,47.4732,45.2894,47.1062,29204.901755685,0
+STNG.US,D,20120718,000000,46.8888,47.255,46.1625,46.6726,23982.325977579,0
+STNG.US,D,20120719,000000,46.8888,46.8888,45.0007,45.1426,5147.9963478515,0
+STNG.US,D,20120720,000000,44.6345,44.6345,42.521,42.8833,11299.791513726,0
+STNG.US,D,20120723,000000,41.8652,42.4476,40.8471,41.3552,11678.735645831,0
+STNG.US,D,20120724,000000,41.7193,41.7918,37.4259,38.8795,17217.770087451,0
+STNG.US,D,20120725,000000,39.3201,39.3201,37.4259,38.5194,9975.5027116356,0
+STNG.US,D,20120726,000000,39.1723,39.3906,38.2982,39.1723,6064.1139438181,0
+STNG.US,D,20120727,000000,39.2447,42.0844,38.5869,41.9396,10461.27683843,0
+STNG.US,D,20120730,000000,41.7918,42.5944,41.2817,41.648,5874.6418777656,0
+STNG.US,D,20120731,000000,41.648,44.0481,40.482,43.7594,18194.357491731,0
+STNG.US,D,20120801,000000,44.4163,45.4353,43.2483,43.2483,28322.042554292,0
+STNG.US,D,20120802,000000,42.9556,43.4697,42.3742,43.0341,12638.189937756,0
+STNG.US,D,20120803,000000,43.54,47.1062,43.54,46.7449,19968.138535627,0
+STNG.US,D,20120806,000000,46.5258,46.8165,45.6525,46.4532,13034.267182217,0
+STNG.US,D,20120807,000000,46.5991,46.7449,44.703,45.1426,13396.078201966,0
+STNG.US,D,20120808,000000,44.6345,45.7259,44.1255,44.2693,12539.422584175,0
+STNG.US,D,20120809,000000,44.3428,45.2894,43.0341,44.4163,4291.340730061,0
+STNG.US,D,20120810,000000,44.3428,44.3428,43.173,43.7594,3413.5206793605,0
+STNG.US,D,20120813,000000,43.4697,43.9786,39.3201,40.1913,45874.412247749,0
+STNG.US,D,20120814,000000,40.482,41.3552,40.1169,40.7013,10316.149298474,0
+STNG.US,D,20120815,000000,40.482,41.3552,39.8272,41.2114,17445.539698769,0
+STNG.US,D,20120816,000000,40.989,41.2114,39.8272,40.989,17779.131474638,0
+STNG.US,D,20120817,000000,41.0655,41.1369,40.482,40.5574,12043.570155996,0
+STNG.US,D,20120820,000000,40.1169,40.482,39.9006,40.0474,7978.9912071145,0
+STNG.US,D,20120821,000000,40.0474,41.7918,39.7507,40.0474,13968.525720678,0
+STNG.US,D,20120822,000000,40.0474,40.1913,39.3906,39.461,7757.2685766275,0
+STNG.US,D,20120823,000000,39.2447,39.2447,38.3705,38.445,7830.8401767436,0
+STNG.US,D,20120824,000000,38.2257,38.955,37.7881,38.6622,18850.454911945,0
+STNG.US,D,20120827,000000,38.8061,39.5375,38.5194,39.2447,19457.168655368,0
+STNG.US,D,20120828,000000,39.2447,40.4106,39.1723,40.4106,9062.4086060848,0
+STNG.US,D,20120829,000000,40.4106,40.989,39.6088,40.7013,16100.086463768,0
+STNG.US,D,20120830,000000,40.3361,40.3361,39.0978,39.461,14417.010132345,0
+STNG.US,D,20120831,000000,39.9721,39.9721,38.2257,38.7367,15357.315651637,0
+STNG.US,D,20120904,000000,38.5869,39.7507,37.8616,39.461,16228.080891368,0
+STNG.US,D,20120905,000000,39.5375,42.5944,39.5375,42.1579,14290.023534884,0
+STNG.US,D,20120906,000000,42.521,43.4697,42.4476,43.173,27894.722575535,0
+STNG.US,D,20120907,000000,43.3208,43.3208,41.9396,42.8117,10520.738816606,0
+STNG.US,D,20120910,000000,42.6659,44.8509,42.6659,43.6819,52236.843912586,0
+STNG.US,D,20120911,000000,43.8288,45.1426,43.8288,44.3428,4525.1573222109,0
+STNG.US,D,20120912,000000,44.7803,45.2894,43.3208,43.6819,9623.7699932722,0
+STNG.US,D,20120913,000000,44.0481,44.3428,43.3208,44.2693,27345.45515001,0
+STNG.US,D,20120914,000000,44.4163,45.4353,43.4697,44.0481,24452.982652294,0
+STNG.US,D,20120917,000000,43.7594,45.2149,43.2483,45.0701,16906.35057463,0
+STNG.US,D,20120918,000000,45.0007,45.0007,43.1045,43.6819,8325.684774785,0
+STNG.US,D,20120919,000000,43.8288,43.8288,42.8117,43.0341,8953.5629511185,0
+STNG.US,D,20120920,000000,42.521,43.2483,42.1579,42.5944,23941.004941897,0
+STNG.US,D,20120921,000000,43.3208,44.4846,42.9556,43.8288,19808.901373731,0
+STNG.US,D,20120924,000000,42.1579,43.6155,42.1579,43.6155,16391.349373818,0
+STNG.US,D,20120925,000000,43.7594,44.3428,42.6659,43.4697,25832.702112007,0
+STNG.US,D,20120926,000000,43.3952,43.7594,42.3027,43.0341,9930.1503553996,0
+STNG.US,D,20120927,000000,43.1045,43.7594,41.648,43.6155,30960.541857087,0
+STNG.US,D,20120928,000000,43.173,43.7594,42.521,43.6819,37837.974722737,0
+STNG.US,D,20121001,000000,44.0481,44.1959,42.9556,43.6155,14513.761825647,0
+STNG.US,D,20121002,000000,43.7594,44.1959,43.2483,43.6155,35833.400577107,0
+STNG.US,D,20121003,000000,43.8288,44.1959,43.3952,43.6155,11285.681891785,0
+STNG.US,D,20121004,000000,43.6819,44.1959,43.1045,43.6819,5383.8286002786,0
+STNG.US,D,20121005,000000,43.7594,44.1959,43.6155,43.6819,8107.9934648523,0
+STNG.US,D,20121008,000000,43.6155,43.8288,42.7394,43.6155,3910.3809376789,0
+STNG.US,D,20121009,000000,43.4697,44.1959,43.2483,43.2483,8696.5662657813,0
+STNG.US,D,20121010,000000,43.4697,43.9786,42.521,43.1045,9030.1580416503,0
+STNG.US,D,20121011,000000,43.3952,43.3952,42.013,42.3742,5194.356534226,0
+STNG.US,D,20121012,000000,42.3742,42.8833,41.8652,42.0844,4333.6695958813,0
+STNG.US,D,20121015,000000,42.0844,42.3742,41.8652,42.013,7738.1198039946,0
+STNG.US,D,20121016,000000,42.2313,42.3742,41.1369,41.7193,12549.500885562,0
+STNG.US,D,20121017,000000,41.7193,42.1579,41.3552,41.8652,4364.9123301772,0
+STNG.US,D,20121018,000000,41.7918,42.521,41.1369,41.1369,11162.726614879,0
+STNG.US,D,20121019,000000,40.9206,41.7918,40.1913,40.5574,20434.763889788,0
+STNG.US,D,20121022,000000,40.6269,40.6269,37.7881,39.3201,15745.330254989,0
+STNG.US,D,20121023,000000,39.8272,40.6269,39.0978,40.2618,20981.007824897,0
+STNG.US,D,20121024,000000,40.4106,40.7727,39.461,39.5375,20171.720223619,0
+STNG.US,D,20121025,000000,39.9006,40.7727,39.2447,40.1913,10737.422296401,0
+STNG.US,D,20121026,000000,40.4106,40.8471,39.0284,39.3201,22894.877258055,0
+STNG.US,D,20121031,000000,39.1723,40.5574,39.1723,39.6863,17457.633660431,0
+STNG.US,D,20121101,000000,39.6863,40.0474,38.5869,39.6088,18710.366522683,0
+STNG.US,D,20121102,000000,39.9006,42.9556,39.9006,42.0844,79639.745380496,0
+STNG.US,D,20121105,000000,42.0844,45.3618,42.0844,44.6345,45759.519611952,0
+STNG.US,D,20121106,000000,44.4163,45.5096,43.6819,44.7803,57439.263087922,0
+STNG.US,D,20121107,000000,44.4163,44.6345,43.3208,43.9786,16322.816924394,0
+STNG.US,D,20121108,000000,43.9786,44.4163,43.3208,43.3208,7108.2259673838,0
+STNG.US,D,20121109,000000,43.3208,44.1255,43.3208,43.3208,7859.0594206238,0
+STNG.US,D,20121112,000000,43.7594,43.9786,43.54,43.54,4113.9626256715,0
+STNG.US,D,20121113,000000,43.4697,43.9062,41.9396,42.1579,10534.848438546,0
+STNG.US,D,20121114,000000,42.2313,42.7394,40.7013,41.1369,16011.397411574,0
+STNG.US,D,20121115,000000,41.5754,41.9396,40.6269,41.0655,17027.290191259,0
+STNG.US,D,20121116,000000,40.6269,41.5001,39.9006,41.3552,46929.61040284,0
+STNG.US,D,20121119,000000,41.7918,42.2313,41.4296,42.2313,6003.6441355034,0
+STNG.US,D,20121120,000000,41.9396,44.2693,41.648,43.1045,16785.410958001,0
+STNG.US,D,20121121,000000,43.3208,44.1959,43.3208,44.1959,6300.9540263837,0
+STNG.US,D,20121123,000000,44.5592,45.1426,44.1959,44.8509,17019.227550151,0
+STNG.US,D,20121126,000000,44.5592,46.0136,44.0481,45.8728,19309.017624998,0
+STNG.US,D,20121127,000000,45.6525,47.255,45.6525,46.0136,13227.770568823,0
+STNG.US,D,20121128,000000,46.0902,46.6726,45.3618,45.8728,7297.6980334364,0
+STNG.US,D,20121129,000000,46.234,48.271,46.234,47.1815,17791.2254363,0
+STNG.US,D,20121130,000000,47.3999,47.3999,45.4353,46.5991,16008.373921158,0
+STNG.US,D,20121203,000000,46.234,47.3244,45.2149,45.3618,13465.618481528,0
+STNG.US,D,20121204,000000,45.4353,48.0578,45.4353,46.7449,14364.602965138,0
+STNG.US,D,20121205,000000,44.4846,47.3999,44.4846,46.6726,11280.642741093,0
+STNG.US,D,20121206,000000,46.8165,50.3121,46.5258,46.6726,41150.712388239,0
+STNG.US,D,20121207,000000,47.0396,47.9832,46.3084,46.9623,10120.630251591,0
+STNG.US,D,20121210,000000,47.1062,47.6935,47.0396,47.1815,13667.184509243,0
+STNG.US,D,20121211,000000,47.4732,48.5657,47.255,48.0578,28884.411771618,0
+STNG.US,D,20121212,000000,48.1251,49.1481,48.1251,48.6362,17217.770087451,0
+STNG.US,D,20121213,000000,48.3475,48.7821,47.4732,47.7631,25258.238933018,0
+STNG.US,D,20121214,000000,48.0578,48.4914,47.0396,47.1815,12994.961806813,0
+STNG.US,D,20121217,000000,47.9832,48.0578,47.3244,47.6152,34738.897046612,0
+STNG.US,D,20121218,000000,47.6152,49.1481,46.8165,47.1815,27456.316465254,0
+STNG.US,D,20121219,000000,47.5457,48.8544,47.5457,48.6362,21442.594028365,0
+STNG.US,D,20121220,000000,48.7821,50.0927,48.6362,50.0927,29187.768643329,0
+STNG.US,D,20121221,000000,49.5103,51.985,48.9299,50.7477,242678.44255837,0
+STNG.US,D,20121224,000000,51.0394,51.1861,49.4399,50.822,17493.91554542,0
+STNG.US,D,20121226,000000,50.822,51.4769,50.3844,50.7477,11979.069027126,0
+STNG.US,D,20121227,000000,50.8964,50.967,50.0224,50.6751,19605.319685739,0
+STNG.US,D,20121228,000000,50.7477,50.8964,50.1682,50.3121,11557.796029202,0
+STNG.US,D,20121231,000000,50.2376,51.985,49.7317,51.7706,19690.985247518,0
+STNG.US,D,20130102,000000,52.5694,52.6418,50.3844,52.4246,74923.100331956,0
+STNG.US,D,20130103,000000,52.5694,52.5694,50.967,51.3291,42404.453080629,0
+STNG.US,D,20130104,000000,51.4769,52.7887,51.0394,52.4246,32604.312813106,0
+STNG.US,D,20130107,000000,52.1328,54.9755,51.985,54.1699,55122.261599334,0
+STNG.US,D,20130108,000000,54.4596,55.3357,53.5903,53.9496,41189.009933506,0
+STNG.US,D,20130109,000000,53.9496,56.2843,53.6609,55.7018,96191.339746348,0
+STNG.US,D,20130110,000000,55.7713,55.7713,53.881,54.1699,35358.712581838,0
+STNG.US,D,20130111,000000,54.1699,54.6809,52.9306,53.8057,14615.552669644,0
+STNG.US,D,20130114,000000,53.516,53.516,52.6418,53.1508,15191.023678772,0
+STNG.US,D,20130115,000000,52.7143,53.4415,52.7143,53.1508,7632.2976394439,0
+STNG.US,D,20130116,000000,52.7887,54.8972,52.6418,54.2433,20306.769462189,0
+STNG.US,D,20130117,000000,54.3902,55.4111,54.1699,54.8972,20526.476432399,0
+STNG.US,D,20130118,000000,54.8972,56.577,54.7533,55.3357,34756.030158967,0
+STNG.US,D,20130122,000000,55.4836,58.5406,55.2622,57.5941,62421.975293047,0
+STNG.US,D,20130123,000000,57.8123,60.5767,57.7359,58.9762,123800.84639267,0
+STNG.US,D,20130124,000000,59.2679,59.7045,57.1575,57.8848,20889.295282287,0
+STNG.US,D,20130125,000000,58.3918,58.9037,56.7932,57.7359,36662.844781155,0
+STNG.US,D,20130128,000000,57.8123,58.4681,56.7932,58.0286,22661.060665905,0
+STNG.US,D,20130129,000000,58.2489,58.2489,55.1889,57.5941,36998.452217302,0
+STNG.US,D,20130130,000000,56.3568,59.5587,56.2843,58.4681,139824.33776591,0
+STNG.US,D,20130131,000000,58.3918,61.8874,58.2489,61.3774,169884.88730923,0
+STNG.US,D,20130201,000000,61.9637,61.9637,58.9762,59.2679,86657.266635409,0
+STNG.US,D,20130204,000000,58.9762,59.5587,57.9562,58.2489,28799.754039977,0
+STNG.US,D,20130205,000000,58.4681,59.4852,57.8848,58.2489,33532.524370735,0
+STNG.US,D,20130206,000000,57.8123,57.8123,56.2099,56.6445,43550.355948191,0
+STNG.US,D,20130207,000000,56.7932,57.0116,56.4252,56.7209,44274.985817827,0
+STNG.US,D,20130208,000000,56.8658,59.6321,56.6445,59.4852,55114.198958223,0
+STNG.US,D,20130211,000000,59.5587,60.6511,58.3214,59.1221,34676.411578021,0
+STNG.US,D,20130212,000000,59.5587,59.9932,58.6101,59.7045,41518.570388819,0
+STNG.US,D,20130213,000000,59.8474,59.9218,59.1925,59.6321,37012.561839242,0
+STNG.US,D,20130214,000000,59.6321,59.7045,58.8284,59.0505,28609.274143787,0
+STNG.US,D,20130215,000000,59.2679,61.5253,59.0505,60.5767,40506.708929689,0
+STNG.US,D,20130219,000000,60.9458,62.6881,60.5767,62.5463,46347.084582743,0
+STNG.US,D,20130220,000000,62.838,63.1257,60.0697,60.1401,72685.717424314,0
+STNG.US,D,20130221,000000,60.1401,61.0857,59.1221,60.2125,48348.635237957,0
+STNG.US,D,20130222,000000,60.8684,61.9637,60.0697,61.8874,35552.215968443,0
+STNG.US,D,20130225,000000,62.1811,63.4174,61.2365,61.2365,41627.416043786,0
+STNG.US,D,20130226,000000,61.674,64.1447,61.309,61.816,112333.75507594,0
+STNG.US,D,20130227,000000,61.5977,62.4718,61.309,61.309,108796.27128953,0
+STNG.US,D,20130228,000000,61.5531,62.4311,60.8981,61.9181,496661.71578118,0
+STNG.US,D,20130301,000000,61.5977,62.3974,60.0697,61.0857,105862.47775613,0
+STNG.US,D,20130304,000000,60.9458,61.816,60.0697,61.309,69160.327599572,0
+STNG.US,D,20130305,000000,61.8874,63.0533,61.5253,62.7616,128403.60663555,0
+STNG.US,D,20130306,000000,63.1257,63.4174,61.8874,62.7616,53846.348643894,0
+STNG.US,D,20130307,000000,62.838,63.9274,61.9637,62.9799,132577.03123939,0
+STNG.US,D,20130308,000000,63.857,63.857,60.5032,62.1067,108108.93113502,0
+STNG.US,D,20130311,000000,62.0353,64.0009,61.0857,62.9074,68046.675296444,0
+STNG.US,D,20130312,000000,62.5463,62.6157,60.6511,62.1067,50436.859285088,0
+STNG.US,D,20130313,000000,62.6157,64.4345,59.5587,59.7045,238689.45086989,0
+STNG.US,D,20130314,000000,59.6321,62.0353,58.9762,61.7435,149570.05520595,0
+STNG.US,D,20130315,000000,61.4518,61.5977,60.8684,61.1601,47760.062437028,0
+STNG.US,D,20130318,000000,60.2125,61.8874,60.0697,61.0153,60971.707723634,0
+STNG.US,D,20130319,000000,60.9458,61.674,59.7045,59.7799,121276.23189553,0
+STNG.US,D,20130320,000000,59.9218,60.6511,59.6321,60.0697,49086.366899395,0
+STNG.US,D,20130321,000000,59.6321,61.816,59.3414,61.0857,301608.28642126,0
+STNG.US,D,20130322,000000,61.4518,62.326,61.2365,61.674,83492.680000277,0
+STNG.US,D,20130325,000000,62.4718,62.838,61.4518,62.0353,125486.94621451,0
+STNG.US,D,20130326,000000,62.326,65.0199,62.2535,63.5613,223284.76720175,0
+STNG.US,D,20130327,000000,63.4899,64.872,62.6881,63.7091,163373.29678389,0
+STNG.US,D,20130328,000000,64.5099,65.0943,63.6367,64.9465,428848.85707689,0
+STNG.US,D,20130401,000000,64.5833,64.8016,60.9458,63.2706,184963.03401249,0
+STNG.US,D,20130402,000000,63.2001,64.0723,61.8874,62.326,137857.05333541,0
+STNG.US,D,20130403,000000,61.5253,62.2535,59.4852,60.0697,134361.89841481,0
+STNG.US,D,20130404,000000,59.5587,60.2125,58.6101,59.7799,127266.77423923,0
+STNG.US,D,20130405,000000,58.8284,61.1601,57.9562,60.6511,107276.46344056,0
+STNG.US,D,20130408,000000,61.1601,62.1067,60.1401,62.0353,61874.723527799,0
+STNG.US,D,20130409,000000,62.326,62.4718,61.309,62.0353,75879.531133465,0
+STNG.US,D,20130410,000000,62.1811,62.9074,61.8874,62.2535,69419.339945186,0
+STNG.US,D,20130411,000000,62.5463,62.6881,61.4518,62.6157,47019.307285174,0
+STNG.US,D,20130412,000000,62.2535,62.6157,60.8684,61.816,36924.880617185,0
+STNG.US,D,20130415,000000,61.309,61.4518,57.4482,57.5941,143711.53861039,0
+STNG.US,D,20130416,000000,58.2489,58.8284,57.8123,58.6835,60191.647196376,0
+STNG.US,D,20130417,000000,58.2489,58.3918,55.4111,56.3568,85698.820173621,0
+STNG.US,D,20130418,000000,56.2843,56.7932,54.9755,56.2843,103272.35429999,0
+STNG.US,D,20130419,000000,56.1355,57.2298,55.2622,57.083,63892.39946523,0
+STNG.US,D,20130422,000000,56.9371,57.3757,55.7018,57.083,71890.539444978,0
+STNG.US,D,20130423,000000,57.5166,57.8848,56.4252,57.1575,33700.832003878,0
+STNG.US,D,20130424,000000,57.3757,58.6835,57.1575,58.3918,59567.800340596,0
+STNG.US,D,20130425,000000,58.9037,62.0353,58.7578,60.1401,92030.009104163,0
+STNG.US,D,20130426,000000,60.2125,61.1601,59.4852,59.9218,132507.49095983,0
+STNG.US,D,20130429,000000,60.4347,63.4174,57.9562,63.2001,181610.99097158,0
+STNG.US,D,20130430,000000,63.5613,63.7806,62.0353,62.9799,135341.50930952,0
+STNG.US,D,20130501,000000,62.6157,63.0533,61.8874,62.1067,134992.80008156,0
+STNG.US,D,20130502,000000,62.4311,63.1614,60.7513,62.575,106253.5158499,0
+STNG.US,D,20130503,000000,63.345,65.0943,62.9799,63.857,85143.505767266,0
+STNG.US,D,20130506,000000,63.7091,65.5279,63.7091,64.0009,53089.468209823,0
+STNG.US,D,20130507,000000,64.109,64.6209,63.3043,63.9632,43691.452167592,0
+STNG.US,D,20130508,000000,63.7449,64.6944,62.7199,64.1854,328537.50772404,0
+STNG.US,D,20130509,000000,64.3283,65.0596,62.3577,63.5276,160279.25825846,0
+STNG.US,D,20130510,000000,63.9274,64.5099,63.345,64.4345,74461.514128487,0
+STNG.US,D,20130513,000000,64.0723,67.7128,64.0723,66.5479,186423.37988329,0
+STNG.US,D,20130514,000000,66.3306,67.3496,66.2592,67.3496,121431.43773688,0
+STNG.US,D,20130515,000000,67.3496,68.9522,67.0599,67.7892,158426.86646376,0
+STNG.US,D,20130516,000000,68.0025,68.2248,66.2592,66.402,114975.27786915,0
+STNG.US,D,20130517,000000,66.3018,67.6879,66.1539,67.5391,99449.654584367,0
+STNG.US,D,20130520,000000,67.2763,67.7892,66.6958,67.7128,66989.461481078,0
+STNG.US,D,20130521,000000,67.4241,68.4441,67.4241,68.1484,204361.74851982,0
+STNG.US,D,20130522,000000,68.1484,68.6614,65.8206,66.6243,70351.58282337,0
+STNG.US,D,20130523,000000,65.894,67.2038,65.2412,66.6243,79232.582004511,0
+STNG.US,D,20130524,000000,66.2285,66.7364,65.8633,66.1539,63284.677891668,0
+STNG.US,D,20130528,000000,66.9548,67.6879,66.1539,67.1036,219240.34485564,0
+STNG.US,D,20130529,000000,66.7364,69.5822,66.4446,68.7815,165088.62367975,0
+STNG.US,D,20130530,000000,68.4908,69.8779,68.2714,69.5147,91988.688068481,0
+STNG.US,D,20130531,000000,69.2527,69.7677,68.0829,69.1078,541325.72403251,0
+STNG.US,D,20130603,000000,69.2945,69.4393,66.5955,68.709,150138.4714041,0
+STNG.US,D,20130604,000000,68.8548,68.8548,65.8633,66.7364,139779.9932398,0
+STNG.US,D,20130605,000000,66.4446,67.175,64.109,64.4742,235476.4883881,0
+STNG.US,D,20130606,000000,64.4742,64.7668,61.1888,64.0386,232537.65570401,0
+STNG.US,D,20130607,000000,64.8403,65.0596,64.0386,64.8403,79837.280087658,0
+STNG.US,D,20130610,000000,64.8403,65.4227,63.6714,65.3533,46585.940325586,0
+STNG.US,D,20130611,000000,64.6209,64.6209,63.231,63.8203,69222.813068165,0
+STNG.US,D,20130612,000000,64.4037,64.4742,63.1614,63.598,66502.679524144,0
+STNG.US,D,20130613,000000,63.231,64.6944,62.7199,64.4037,71148.776462984,0
+STNG.US,D,20130614,000000,64.4037,65.4227,64.0386,65.2025,80282.741008909,0
+STNG.US,D,20130617,000000,66.1539,66.5172,65.4227,66.4446,116295.53535068,0
+STNG.US,D,20130618,000000,66.4446,67.6156,66.0072,66.5955,152199.48403749,0
+STNG.US,D,20130619,000000,66.7364,66.8852,64.6209,64.6944,70645.869223835,0
+STNG.US,D,20130620,000000,63.7449,64.5476,61.9926,62.2843,145278.71447588,0
+STNG.US,D,20130621,000000,62.4311,63.3043,61.3367,61.7733,230990.6364413,0
+STNG.US,D,20130624,000000,61.3367,62.1374,60.0974,61.698,145782.62954517,0
+STNG.US,D,20130625,000000,62.2119,63.0861,61.4816,63.0861,371043.75164866,0
+STNG.US,D,20130626,000000,63.4512,64.6209,63.231,64.5476,113926.12669489,0
+STNG.US,D,20130627,000000,65.13,65.645,64.6209,65.4982,104135.0568986,0
+STNG.US,D,20130628,000000,65.4982,67.5391,65.4227,65.5706,523186.79719839,0
+STNG.US,D,20130701,000000,66.0072,67.0341,64.7668,67.0341,88260.724385885,0
+STNG.US,D,20130702,000000,66.9548,67.5391,65.4982,65.9377,141958.92199941,0
+STNG.US,D,20130703,000000,66.2285,68.4908,65.4982,68.2714,120352.05165845,0
+STNG.US,D,20130705,000000,69.4393,70.4623,68.3449,69.3648,169114.90508336,0
+STNG.US,D,20130708,000000,69.5822,71.777,69.4393,70.4623,78859.684853238,0
+STNG.US,D,20130709,000000,70.8314,71.4843,70.3888,71.267,71005.664583307,0
+STNG.US,D,20130710,000000,71.4109,73.0113,71.4109,72.9517,87766.887617981,0
+STNG.US,D,20130711,000000,74.4738,74.847,73.3755,74.0452,104001.01549018,0
+STNG.US,D,20130712,000000,73.7426,75.2032,73.7426,74.3329,124182.81401519,0
+STNG.US,D,20130715,000000,74.191,74.847,73.8924,74.191,78023.185838219,0
+STNG.US,D,20130716,000000,73.9669,74.4024,72.283,72.283,89851.080344559,0
+STNG.US,D,20130717,000000,72.7999,73.3755,72.7246,73.0113,84735.334561142,0
+STNG.US,D,20130718,000000,74.6296,75.5742,72.9517,75.2032,199205.68953087,0
+STNG.US,D,20130719,000000,74.9869,76.7362,74.847,75.351,128251.42428462,0
+STNG.US,D,20130722,000000,75.727,76.1576,75.0563,75.8759,87881.78025378,0
+STNG.US,D,20130723,000000,76.24,76.3105,75.0563,75.1406,77232.039179436,0
+STNG.US,D,20130724,000000,75.4343,75.7966,74.847,74.9869,71045.97778885,0
+STNG.US,D,20130725,000000,74.9104,75.6447,74.3329,74.7765,135909.92550767,0
+STNG.US,D,20130726,000000,74.2546,75.2826,73.8924,75.0563,80727.194100021,0
+STNG.US,D,20130729,000000,74.9104,76.3105,72.6491,73.9669,125866.89817675,0
+STNG.US,D,20130730,000000,74.1147,75.4959,73.7426,74.7021,82112.960540564,0
+STNG.US,D,20130731,000000,72.6491,73.3755,71.6341,72.6491,967779.97670012,0
+STNG.US,D,20130801,000000,73.0113,74.847,72.3594,73.5263,311077.85840332,0
+STNG.US,D,20130802,000000,73.7426,75.1406,72.0697,72.0697,123888.52761472,0
+STNG.US,D,20130805,000000,72.1391,73.1611,71.5587,72.8734,97835.110702367,0
+STNG.US,D,20130806,000000,72.4358,72.8734,71.6341,72.2175,120014.42856203,0
+STNG.US,D,20130807,000000,72.283,72.283,71.1965,71.5587,70545.086209977,0
+STNG.US,D,20130808,000000,72.0697,73.6821,71.9178,72.9517,137733.09022835,0
+STNG.US,D,20130809,000000,72.7999,73.4529,71.9943,72.7246,67314.990615838,0
+STNG.US,D,20130812,000000,72.5797,73.815,72.3594,73.6821,120751.15239332,0
+STNG.US,D,20130813,000000,73.7426,73.9669,72.4358,72.4358,119517.56830371,0
+STNG.US,D,20130814,000000,72.3594,74.3329,71.9943,73.1611,216933.42166843,0
+STNG.US,D,20130815,000000,72.4358,72.5122,71.1182,71.1965,121204.67595569,0
+STNG.US,D,20130816,000000,70.8314,72.283,70.5367,71.6341,79944.110082347,0
+STNG.US,D,20130819,000000,71.1965,72.3594,70.244,70.3888,149265.69050409,0
+STNG.US,D,20130820,000000,70.5367,71.7006,69.8044,71.267,149407.79455363,0
+STNG.US,D,20130821,000000,70.6051,72.2175,70.244,71.1965,66391.8182089,0
+STNG.US,D,20130822,000000,71.5587,73.6821,71.5587,72.5122,63038.767337856,0
+STNG.US,D,20130823,000000,72.6491,73.0113,71.5587,72.5797,73708.66501497,0
+STNG.US,D,20130826,000000,70.6051,72.2175,70.244,71.6341,120572.7664588,0
+STNG.US,D,20130827,000000,70.8314,71.1182,68.5641,68.7815,186692.47053029,0
+STNG.US,D,20130828,000000,69.0761,70.3888,68.0502,69.9512,180551.76149594,0
+STNG.US,D,20130829,000000,69.4393,71.0477,69.3648,70.8314,126419.18909269,0
+STNG.US,D,20130830,000000,70.6815,70.6815,68.709,68.8548,366819.93553789,0
+STNG.US,D,20130903,000000,69.9861,70.499,68.5215,69.1803,94387.323798295,0
+STNG.US,D,20130904,000000,69.1803,70.8681,69.1803,69.6962,148338.4867766,0
+STNG.US,D,20130905,000000,70.0624,70.2818,69.7677,70.2072,96901.859994044,0
+STNG.US,D,20130906,000000,70.8681,72.9915,69.3321,72.922,164594.78691184,0
+STNG.US,D,20130909,000000,72.9915,75.3361,72.9915,73.8667,145941.86670707,0
+STNG.US,D,20130910,000000,74.0978,74.823,73.2852,73.7892,187540.05567683,0
+STNG.US,D,20130911,000000,74.0234,74.0978,73.4281,73.5084,148879.69156102,0
+STNG.US,D,20130912,000000,73.6623,73.8667,71.7472,71.8226,60055.590127667,0
+STNG.US,D,20130913,000000,72.4824,72.4824,70.4266,70.5754,101097.45686094,0
+STNG.US,D,20130916,000000,71.5984,72.1888,70.0624,72.1083,197515.55838846,0
+STNG.US,D,20130917,000000,72.1083,73.1423,71.1568,73.1423,85906.433182169,0
+STNG.US,D,20130918,000000,73.2037,74.0234,71.9654,73.1423,86251.111089561,0
+STNG.US,D,20130919,000000,73.4281,73.7138,71.8961,72.4824,92451.282102088,0
+STNG.US,D,20130920,000000,73.0669,73.6623,71.0824,72.2533,158556.87655164,0
+STNG.US,D,20130923,000000,71.5289,73.7138,71.1568,73.5084,146819.68675777,0
+STNG.US,D,20130924,000000,73.7138,74.6059,72.9915,73.4281,145599.20445995,0
+STNG.US,D,20130925,000000,73.2037,73.7892,71.7472,72.1083,114012.8000868,0
+STNG.US,D,20130926,000000,72.1083,73.1423,71.3791,72.7683,105767.74172311,0
+STNG.US,D,20130927,000000,72.2533,73.0669,71.0179,72.8457,114085.36385678,0
+STNG.US,D,20130930,000000,71.9654,72.7683,71.0179,71.5289,148182.27310512,0
+STNG.US,D,20131001,000000,71.5984,73.2852,71.5984,72.5568,80099.315923688,0
+STNG.US,D,20131002,000000,72.1888,73.5857,71.5984,73.3586,132317.01106365,0
+STNG.US,D,20131003,000000,73.2852,73.7138,71.8961,72.3267,80194.051956713,0
+STNG.US,D,20131004,000000,72.1083,73.2852,72.1083,73.1423,36178.0784845,0
+STNG.US,D,20131007,000000,72.2533,72.5568,71.9654,72.1083,64420.502457844,0
+STNG.US,D,20131008,000000,72.1888,72.5568,69.3321,69.8431,104371.89698117,0
+STNG.US,D,20131009,000000,69.9125,70.499,68.6672,69.9861,185756.19633154,0
+STNG.US,D,20131010,000000,71.1568,72.1888,70.7947,72.041,91303.363574249,0
+STNG.US,D,20131011,000000,71.3791,74.2397,70.1358,74.2397,83600.517825104,0
+STNG.US,D,20131014,000000,73.5084,75.5613,73.2037,75.5613,151939.46386173,0
+STNG.US,D,20131015,000000,75.48,75.48,73.0669,73.7892,155113.12096812,0
+STNG.US,D,20131016,000000,74.0978,74.823,73.4281,74.823,200311.27919288,0
+STNG.US,D,20131017,000000,74.5274,80.2555,74.0234,79.8756,357087.31988965,0
+STNG.US,D,20131018,000000,80.6941,82.8136,80.0264,82.5784,419179.73472738,0
+STNG.US,D,20131021,000000,82.8136,83.6223,82.4445,83.4824,125913.25836312,0
+STNG.US,D,20131022,000000,84.1947,84.4974,82.0823,83.3226,155406.39953844,0
+STNG.US,D,20131023,000000,82.7342,83.92,82.378,83.5517,121180.48803237,0
+STNG.US,D,20131024,000000,83.6223,83.6223,81.1149,82.0823,281813.49466948,0
+STNG.US,D,20131025,000000,82.7342,83.3226,81.489,83.3226,146671.53572739,0
+STNG.US,D,20131028,000000,83.0308,86.7835,79.9589,84.5698,250852.95281239,0
+STNG.US,D,20131029,000000,85.3735,87.2042,84.4299,87.0573,322578.20811464,0
+STNG.US,D,20131030,000000,87.2845,88.1438,85.7496,86.32,150096.14253828,0
+STNG.US,D,20131031,000000,86.0264,86.7011,84.1352,84.5698,153333.29294338,0
+STNG.US,D,20131101,000000,84.3496,85.6791,82.891,83.2403,211950.7094633,0
+STNG.US,D,20131104,000000,83.92,85.2296,83.7522,85.167,111719.98652154,0
+STNG.US,D,20131105,000000,84.3496,88.9723,84.2731,88.6707,389618.06110264,0
+STNG.US,D,20131106,000000,89.4983,91.4499,87.0573,87.2042,194674.48522781,0
+STNG.US,D,20131107,000000,87.2845,87.9404,85.6791,86.1177,136218.32153007,0
+STNG.US,D,20131108,000000,86.3955,88.89,85.7496,88.3006,130590.59803625,0
+STNG.US,D,20131111,000000,88.4375,88.5863,87.1386,87.5733,91717.581761204,0
+STNG.US,D,20131112,000000,87.3799,88.6707,85.2932,85.9559,116504.15618936,0
+STNG.US,D,20131113,000000,85.6057,87.5733,84.6551,87.5187,94664.477086404,0
+STNG.US,D,20131114,000000,87.2042,88.0069,86.201,86.7011,61248.861011743,0
+STNG.US,D,20131115,000000,86.8559,87.5187,85.8836,86.4659,99988.843708506,0
+STNG.US,D,20131118,000000,86.7835,86.7835,84.0618,84.2731,99305.534874551,0
+STNG.US,D,20131119,000000,84.0618,85.2296,82.5139,82.891,150882.25004637,0
+STNG.US,D,20131120,000000,83.3226,84.7782,82.7342,83.6223,120078.92969089,0
+STNG.US,D,20131121,000000,84.2731,84.8616,83.3226,84.5698,145292.82409782,0
+STNG.US,D,20131122,000000,84.5698,85.4549,83.5517,84.3496,102905.50412955,0
+STNG.US,D,20131125,000000,84.4299,85.2296,82.9594,83.397,92320.264184073,0
+STNG.US,D,20131126,000000,83.6897,84.8616,82.8136,84.7157,74425.232243499,0
+STNG.US,D,20131127,000000,84.5698,84.9339,83.1003,84.7157,77469.88709214,0
+STNG.US,D,20131129,000000,85.822,86.4859,84.2731,84.6551,51071.792272391,0
+STNG.US,D,20131202,000000,84.9339,85.5363,83.022,83.0825,99759.05843691,0
+STNG.US,D,20131203,000000,83.0825,83.6153,80.0741,81.7013,260378.96328222,0
+STNG.US,D,20131204,000000,81.1665,82.7342,80.8867,81.989,134354.84360384,0
+STNG.US,D,20131205,000000,82.0575,82.882,81.471,82.505,107958.76444437,0
+STNG.US,D,20131206,000000,83.911,84.1263,82.0575,82.3611,102582.9984852,0
+STNG.US,D,20131209,000000,82.3611,82.9594,80.7437,81.471,106656.64790533,0
+STNG.US,D,20131210,000000,81.098,82.0575,80.2972,80.5057,107790.45681123,0
+STNG.US,D,20131211,000000,80.7437,81.2508,78.8873,79.0461,99501.053921434,0
+STNG.US,D,20131212,000000,79.1284,81.2508,78.2989,81.0384,144651.84412968,0
+STNG.US,D,20131213,000000,80.9631,81.614,79.4012,81.2508,147221.81098306,0
+STNG.US,D,20131216,000000,81.8431,82.882,81.2508,81.8431,78099.780928751,0
+STNG.US,D,20131217,000000,82.2083,83.911,80.9631,83.7522,121813.40535939,0
+STNG.US,D,20131218,000000,84.1263,85.0867,82.3611,84.2731,137674.63608032,0
+STNG.US,D,20131219,000000,84.8616,87.6576,84.4974,85.6791,276049.71410695,0
+STNG.US,D,20131220,000000,85.8934,88.1062,85.8934,87.5921,259537.4251165,0
+STNG.US,D,20131223,000000,88.4652,89.2949,87.1476,87.6576,137882.24908886,0
+STNG.US,D,20131224,000000,87.3956,88.1062,87.223,87.7389,57236.689230068,0
+STNG.US,D,20131226,000000,88.1715,89.7285,86.9938,87.3956,103979.85105727,0
+STNG.US,D,20131227,000000,87.3956,87.3956,85.7575,87.0732,108006.13246088,0
+STNG.US,D,20131230,000000,86.9938,87.4522,86.1266,86.8659,51827.664876325,0
+STNG.US,D,20131231,000000,87.1476,88.0267,86.33,86.9194,156558.34938683,0
+STNG.US,D,20140102,000000,86.7011,87.0732,85.2296,86.8659,164316.62579361,0
+STNG.US,D,20140103,000000,86.8659,87.8322,86.2834,86.6377,70443.295365981,0
+STNG.US,D,20140106,000000,86.9194,86.9938,85.0202,85.6791,103596.8756046,0
+STNG.US,D,20140107,000000,85.6791,87.3956,85.5363,86.8659,81115.208703373,0
+STNG.US,D,20140108,000000,86.7913,87.3956,86.0343,87.0732,104154.20567125,0
+STNG.US,D,20140109,000000,86.9194,87.0732,84.1947,85.7575,112183.58838529,0
+STNG.US,D,20140110,000000,85.3824,85.6126,82.9594,83.3871,118750.60956825,0
+STNG.US,D,20140113,000000,83.022,83.4734,81.3271,83.4734,176126.37935745,0
+STNG.US,D,20140114,000000,83.6153,84.4299,82.8036,82.9594,126024.11967837,0
+STNG.US,D,20140115,000000,83.3137,83.9775,82.505,83.2403,122185.29468053,0
+STNG.US,D,20140116,000000,82.8036,85.0202,82.8036,84.7881,189056.8400354,0
+STNG.US,D,20140117,000000,84.7881,85.6126,81.9195,82.7342,157997.53082472,0
+STNG.US,D,20140121,000000,83.6153,84.1947,80.4302,84.1263,200711.3877579,0
+STNG.US,D,20140122,000000,84.0529,84.1263,83.022,83.3871,96179.245784684,0
+STNG.US,D,20140123,000000,83.3137,83.3871,81.471,82.6489,101511.6750479,0
+STNG.US,D,20140124,000000,81.7787,81.7787,78.1511,80.3578,249336.16845382,0
+STNG.US,D,20140127,000000,77.0546,80.3578,77.0546,78.0846,211944.66248247,0
+STNG.US,D,20140128,000000,77.9308,78.2265,75.8759,77.1212,408615.65921482,0
+STNG.US,D,20140129,000000,76.0088,78.0152,75.4959,75.7966,184438.96234044,0
+STNG.US,D,20140130,000000,76.6696,76.9843,73.8756,75.2826,323475.17693796,0
+STNG.US,D,20140131,000000,73.5124,74.326,72.7761,73.7218,321370.82760862,0
+STNG.US,D,20140203,000000,73.0669,73.293,68.4966,69.1594,551445.34645395,0
+STNG.US,D,20140204,000000,69.3788,71.0021,69.1594,69.4561,298122.20197192,0
+STNG.US,D,20140205,000000,69.2309,69.6794,67.0956,69.0861,296863.42212884,0
+STNG.US,D,20140206,000000,69.2309,72.5568,68.9422,72.1888,324441.68604087,0
+STNG.US,D,20140207,000000,72.1888,72.8457,70.0455,70.117,169796.19825704,0
+STNG.US,D,20140210,000000,70.0455,70.0455,68.4222,69.3102,193593.08348913,0
+STNG.US,D,20140211,000000,69.1594,69.9721,68.2754,68.4222,160580.59946989,0
+STNG.US,D,20140212,000000,68.5711,69.8987,68.1305,69.0861,151512.14388298,0
+STNG.US,D,20140213,000000,68.5711,70.2638,67.9797,69.9721,142640.21517309,0
+STNG.US,D,20140214,000000,69.8987,70.489,68.9422,69.8222,112519.19582143,0
+STNG.US,D,20140218,000000,70.1924,70.8522,68.8638,69.3788,132029.77947415,0
+STNG.US,D,20140219,000000,68.8638,70.0455,67.5362,67.7595,190703.63448183,0
+STNG.US,D,20140220,000000,67.8328,69.2309,66.4309,68.2754,287109.64204769,0
+STNG.US,D,20140221,000000,68.7904,69.7478,67.3139,69.4561,295244.84692628,0
+STNG.US,D,20140224,000000,69.3102,75.8759,68.5711,74.9789,480288.50734986,0
+STNG.US,D,20140225,000000,74.7685,74.837,70.9276,71.3731,541230.98799947,0
+STNG.US,D,20140226,000000,71.2977,72.034,70.2638,70.5625,204492.76643784,0
+STNG.US,D,20140227,000000,70.489,71.5984,69.2309,71.2243,272147.39581037,0
+STNG.US,D,20140228,000000,71.4455,72.922,70.9296,72.1888,269194.45350435,0
+STNG.US,D,20140303,000000,71.6727,72.6343,70.7134,71.8147,221150.18296823,0
+STNG.US,D,20140304,000000,73.0669,74.837,72.8457,74.466,229892.10159026,0
+STNG.US,D,20140305,000000,74.1762,75.5742,73.7981,75.351,117732.70112829,0
+STNG.US,D,20140306,000000,75.727,76.0893,74.7685,74.9789,300214.45733961,0
+STNG.US,D,20140307,000000,75.2826,75.9454,73.944,74.3875,152607.65524361,0
+STNG.US,D,20140310,000000,74.3161,75.1406,73.3506,74.6138,131440.19884308,0
+STNG.US,D,20140311,000000,74.9104,75.8044,74.0234,74.3875,145408.72456376,0
+STNG.US,D,20140312,000000,73.7892,74.0978,72.4606,72.9836,123917.75468875,0
+STNG.US,D,20140313,000000,73.3506,74.0978,71.4187,72.0856,160412.29183676,0
+STNG.US,D,20140314,000000,74.1703,78.6293,74.1703,78.3316,336145.61744016,0
+STNG.US,D,20140317,000000,78.9221,79.442,77.7373,78.0369,129696.65270335,0
+STNG.US,D,20140318,000000,77.9576,78.2493,77.3652,77.8762,142500.12678382,0
+STNG.US,D,20140319,000000,78.2493,78.5509,76.1736,76.9177,90353.987583709,0
+STNG.US,D,20140320,000000,76.5496,77.0636,75.2032,76.5496,64314.680293294,0
+STNG.US,D,20140321,000000,77.1369,77.4376,76.0962,76.3184,176136.45765884,0
+STNG.US,D,20140324,000000,76.7669,77.1369,74.0978,75.2032,89814.798459571,0
+STNG.US,D,20140325,000000,75.8849,76.3998,74.46,75.1406,112319.64545399,0
+STNG.US,D,20140326,000000,75.8044,75.8849,72.4606,72.4606,100882.78904142,0
+STNG.US,D,20140327,000000,72.2394,72.9836,70.3779,70.5278,124442.83419094,0
+STNG.US,D,20140328,000000,70.6002,72.6094,70.6002,71.4892,71373.522583888,0
+STNG.US,D,20140331,000000,72.162,74.46,71.8673,74.0978,131666.96062425,0
+STNG.US,D,20140401,000000,74.2456,74.2456,71.5656,72.3813,113787.04613576,0
+STNG.US,D,20140402,000000,72.3087,72.8297,71.8673,72.3087,71896.586425809,0
+STNG.US,D,20140403,000000,72.162,72.9061,68.3677,69.9295,310707.98474247,0
+STNG.US,D,20140404,000000,70.6737,70.8978,69.5604,70.0813,169119.94423406,0
+STNG.US,D,20140407,000000,69.6338,69.7826,67.6284,68.8171,149711.15142534,0
+STNG.US,D,20140408,000000,68.965,70.0813,68.3677,69.3411,126301.27296648,0
+STNG.US,D,20140409,000000,69.4879,70.3779,68.6672,69.7091,111745.182275,0
+STNG.US,D,20140410,000000,69.5604,69.9295,67.6284,67.6284,135615.6391072,0
+STNG.US,D,20140411,000000,67.0371,67.1809,65.5468,66.0656,126211.57608414,0
+STNG.US,D,20140414,000000,67.0371,67.4052,64.8026,65.5468,112635.09628737,0
+STNG.US,D,20140415,000000,65.9199,65.9199,63.6893,65.0249,159051.72114967,0
+STNG.US,D,20140416,000000,65.399,66.5112,64.4305,66.1402,107708.82257,0
+STNG.US,D,20140417,000000,66.2145,66.8109,65.6926,66.5885,97471.28402234,0
+STNG.US,D,20140421,000000,66.29,66.29,65.2491,66.0656,127340.34583935,0
+STNG.US,D,20140422,000000,66.29,67.0371,65.6222,66.2145,129949.61806813,0
+STNG.US,D,20140423,000000,66.2145,66.5885,64.876,65.6222,348592.31965158,0
+STNG.US,D,20140424,000000,65.9199,66.7335,65.1756,66.5112,164610.91219406,0
+STNG.US,D,20140425,000000,66.4379,66.8109,65.6222,65.771,177402.29231289,0
+STNG.US,D,20140428,000000,66.8852,72.2394,66.8109,68.4471,404692.17648533,0
+STNG.US,D,20140429,000000,68.8171,69.7826,66.9568,67.7009,222843.33760104,0
+STNG.US,D,20140430,000000,67.6284,67.6284,66.7335,66.9568,185285.53965683,0
+STNG.US,D,20140501,000000,67.1809,68.8171,66.4379,67.1065,215634.3286198,0
+STNG.US,D,20140502,000000,67.4796,68.5949,67.1809,67.4052,116809.52872136,0
+STNG.US,D,20140505,000000,67.1065,68.2982,66.5112,67.9251,180524.5500822,0
+STNG.US,D,20140506,000000,67.9251,68.2238,66.7335,67.4052,169709.52486513,0
+STNG.US,D,20140507,000000,67.4796,67.6284,66.3663,66.5885,129340.88866443,0
+STNG.US,D,20140508,000000,66.5885,67.4796,65.1756,66.29,253640.61097569,0
+STNG.US,D,20140509,000000,65.8425,66.5885,64.5813,64.9524,250345.00642253,0
+STNG.US,D,20140512,000000,65.4693,68.3677,65.1013,68.2982,255320.6638167,0
+STNG.US,D,20140513,000000,68.1455,68.1455,66.5112,66.9568,155383.21944525,0
+STNG.US,D,20140514,000000,67.1809,67.1809,65.1013,65.9199,218457.26083795,0
+STNG.US,D,20140515,000000,65.6222,66.7335,63.8362,66.5112,160957.52794173,0
+STNG.US,D,20140516,000000,66.29,66.4379,65.0249,66.0656,154961.94644734,0
+STNG.US,D,20140519,000000,65.5468,67.3298,65.5468,66.66,162190.1042012,0
+STNG.US,D,20140520,000000,66.5112,66.8109,65.399,66.3663,212327.63793513,0
+STNG.US,D,20140521,000000,66.5885,66.8109,65.8425,66.3663,180066.99519928,0
+STNG.US,D,20140522,000000,66.289,67.567,66.2145,66.8149,205235.53724997,0
+STNG.US,D,20140523,000000,67.0411,67.1909,66.289,67.1155,78316.464408545,0
+STNG.US,D,20140527,000000,67.6384,68.6912,67.4162,67.9401,106828.98685902,0
+STNG.US,D,20140528,000000,67.7942,68.0928,66.4379,66.663,86291.424295104,0
+STNG.US,D,20140529,000000,66.8149,67.1155,66.3663,66.5915,86640.133523053,0
+STNG.US,D,20140530,000000,66.9636,69.5187,66.8882,68.0928,281308.57177004,0
+STNG.US,D,20140602,000000,68.2416,68.9918,67.3387,68.3161,172715.88216851,0
+STNG.US,D,20140603,000000,68.0928,68.3161,67.4885,67.6384,207550.52307828,0
+STNG.US,D,20140604,000000,67.2663,68.3161,66.8882,68.2416,111502.29521161,0
+STNG.US,D,20140605,000000,68.1643,69.0672,67.4885,69.0672,113213.59078692,0
+STNG.US,D,20140606,000000,69.5187,70.3412,68.9918,69.1436,255757.0542667,0
+STNG.US,D,20140609,000000,69.3648,71.3215,69.2925,70.6428,372190.66234636,0
+STNG.US,D,20140610,000000,70.6428,71.5448,70.5705,71.2431,200673.09021262,0
+STNG.US,D,20140611,000000,71.1698,71.3215,69.5187,70.116,153596.33660956,0
+STNG.US,D,20140612,000000,69.8927,69.8927,68.3885,68.6912,99471.826847416,0
+STNG.US,D,20140613,000000,67.567,67.7138,66.4379,66.663,408804.12345072,0
+STNG.US,D,20140616,000000,66.2145,67.0411,64.485,64.6369,313663.95053891,0
+STNG.US,D,20140617,000000,64.8602,67.4885,64.5626,66.8882,312248.95702436,0
+STNG.US,D,20140618,000000,66.8149,67.9401,66.2145,67.7138,175707.12201979,0
+STNG.US,D,20140619,000000,67.4162,68.9164,66.9636,67.9401,155736.96782389,0
+STNG.US,D,20140620,000000,68.1643,68.8409,67.1155,68.6912,178782.01177259,0
+STNG.US,D,20140623,000000,68.8409,70.116,68.6912,68.8409,123419.88660028,0
+STNG.US,D,20140624,000000,69.217,71.4664,68.9164,70.4167,390354.78493394,0
+STNG.US,D,20140625,000000,70.4167,74.9173,70.3412,73.944,2827528.9314164,0
+STNG.US,D,20140626,000000,74.0978,75.8263,73.944,74.9173,921276.67844591,0
+STNG.US,D,20140627,000000,74.326,76.0386,74.2546,75.22,500693.03633549,0
+STNG.US,D,20140630,000000,75.4483,76.6399,74.9957,76.3512,331348.34598053,0
+STNG.US,D,20140701,000000,76.1219,76.5029,75.3698,75.8263,269854.58224512,0
+STNG.US,D,20140702,000000,75.7489,76.0386,74.6206,74.847,242392.21879903,0
+STNG.US,D,20140703,000000,75.0712,75.4483,74.5413,75.4483,98628.273021427,0
+STNG.US,D,20140707,000000,75.0712,75.3698,73.2693,73.4201,336380.44186244,0
+STNG.US,D,20140708,000000,73.19,73.6543,71.9943,72.8972,288152.74624111,0
+STNG.US,D,20140709,000000,71.5448,74.0234,71.0209,73.7892,311237.09556522,0
+STNG.US,D,20140710,000000,72.0697,73.2693,70.6428,70.7174,591769.63812856,0
+STNG.US,D,20140711,000000,70.493,72.3683,70.116,71.5448,254948.77449556,0
+STNG.US,D,20140714,000000,72.1471,73.8667,71.8425,73.577,303764.03508768,0
+STNG.US,D,20140715,000000,73.19,74.6206,72.7493,73.944,296227.48131139,0
+STNG.US,D,20140716,000000,73.944,74.3954,72.8238,74.1762,219467.10663681,0
+STNG.US,D,20140717,000000,73.577,74.0978,72.9746,73.3437,181345.93164514,0
+STNG.US,D,20140718,000000,73.19,74.466,73.1194,74.1762,226301.2028065,0
+STNG.US,D,20140721,000000,73.7138,75.22,73.2693,74.466,248125.76445739,0
+STNG.US,D,20140722,000000,74.847,74.9957,73.4201,73.6543,159878.14186331,0
+STNG.US,D,20140723,000000,72.292,73.7892,72.1471,72.9746,291964.35982521,0
+STNG.US,D,20140724,000000,72.8972,73.4984,72.4428,72.8238,112380.11526231,0
+STNG.US,D,20140725,000000,72.1471,73.2693,71.9178,72.5211,222878.61165589,0
+STNG.US,D,20140728,000000,72.671,75.0712,71.769,72.8238,243645.95949142,0
+STNG.US,D,20140729,000000,72.9746,73.1194,71.3215,71.5448,530357.50863437,0
+STNG.US,D,20140730,000000,72.1471,72.671,71.396,71.6967,172099.09012369,0
+STNG.US,D,20140731,000000,71.3215,71.769,70.0435,70.493,496750.40483338,0
+STNG.US,D,20140801,000000,70.493,71.6201,68.3885,69.3648,335415.94841982,0
+STNG.US,D,20140804,000000,70.0435,71.2431,69.3648,69.8927,223097.31079597,0
+STNG.US,D,20140805,000000,69.8164,70.116,69.1436,69.6695,212401.20953525,0
+STNG.US,D,20140806,000000,69.5902,71.3215,69.0672,70.7947,195423.30302079,0
+STNG.US,D,20140807,000000,70.9435,71.3215,69.4423,70.2668,201895.58817072,0
+STNG.US,D,20140808,000000,70.116,71.5448,69.8927,71.5448,130285.22550427,0
+STNG.US,D,20140811,000000,71.5448,72.5211,71.396,71.6201,160280.2660886,0
+STNG.US,D,20140812,000000,71.6201,72.3683,70.493,70.8691,206231.27342688,0
+STNG.US,D,20140813,000000,70.8691,71.8425,70.1934,70.4167,161983.4990228,0
+STNG.US,D,20140814,000000,74.1762,75.0712,72.671,73.577,332576.89091945,0
+STNG.US,D,20140815,000000,74.326,74.3954,71.769,72.3683,142004.27435564,0
+STNG.US,D,20140818,000000,72.9746,73.7892,72.671,73.19,179847.28822907,0
+STNG.US,D,20140819,000000,73.577,73.8667,72.671,73.3437,135918.99597891,0
+STNG.US,D,20140820,000000,72.9677,73.1194,71.9804,72.4358,164017.30024244,0
+STNG.US,D,20140821,000000,72.4358,72.8148,71.3751,71.9804,145155.75919897,0
+STNG.US,D,20140822,000000,72.0568,72.0568,70.9951,71.2223,98315.845678468,0
+STNG.US,D,20140825,000000,71.2223,71.6024,70.3878,70.8433,108974.65722406,0
+STNG.US,D,20140826,000000,70.9198,71.904,70.5417,71.4495,168316.70361361,0
+STNG.US,D,20140827,000000,71.904,75.8511,71.525,74.5573,606965.70095803,0
+STNG.US,D,20140828,000000,74.4024,74.4807,71.525,71.6024,396939.9470594,0
+STNG.US,D,20140829,000000,71.8286,72.7414,70.8433,72.5122,172026.52635372,0
+STNG.US,D,20140902,000000,72.8148,73.1194,71.7552,72.2096,141032.72610205,0
+STNG.US,D,20140903,000000,72.283,72.8148,70.6121,70.9951,244620.53123542,0
+STNG.US,D,20140904,000000,71.0675,72.661,70.5417,70.6121,154694.8714606,0
+STNG.US,D,20140905,000000,70.4632,71.9804,69.5534,71.904,195122.96963949,0
+STNG.US,D,20140908,000000,71.904,72.7414,71.6797,72.0568,242593.78482674,0
+STNG.US,D,20140909,000000,71.904,72.2096,70.4632,70.5417,139315.38354592,0
+STNG.US,D,20140910,000000,70.6121,70.9951,69.858,70.7689,119527.6466051,0
+STNG.US,D,20140911,000000,70.3125,72.0568,70.3125,71.4495,112754.02024372,0
+STNG.US,D,20140912,000000,71.525,71.904,69.7061,69.858,121044.43096366,0
+STNG.US,D,20140915,000000,69.858,69.858,68.1147,68.5691,140815.03479213,0
+STNG.US,D,20140916,000000,68.4152,70.235,68.1881,69.858,95949.460513089,0
+STNG.US,D,20140917,000000,70.0842,71.9804,69.858,71.146,203454.70139511,0
+STNG.US,D,20140918,000000,71.2223,71.8286,70.9198,71.2223,149964.11679012,0
+STNG.US,D,20140919,000000,71.4495,72.0568,69.099,69.9305,141687.81569214,0
+STNG.US,D,20140922,000000,69.5534,69.7806,67.8835,67.9619,135711.38297037,0
+STNG.US,D,20140923,000000,67.8835,68.6445,67.6552,67.8835,117382.98407021,0
+STNG.US,D,20140924,000000,67.1265,67.4319,65.9893,66.4427,190129.17130283,0
+STNG.US,D,20140925,000000,66.2155,66.2155,62.8807,63.4085,337337.8804941,0
+STNG.US,D,20140926,000000,63.4085,63.9403,62.6504,63.7131,304435.24995997,0
+STNG.US,D,20140929,000000,62.953,63.9403,62.2724,63.7131,248894.73885312,0
+STNG.US,D,20140930,000000,63.7131,65.2312,62.8022,63.0305,267394.46887684,0
+STNG.US,D,20141001,000000,62.574,63.4085,61.438,61.6701,267663.55952384,0
+STNG.US,D,20141002,000000,61.7406,62.5016,60.8297,62.2724,229787.28725584,0
+STNG.US,D,20141003,000000,63.1069,66.3683,62.2724,64.3987,472832.57998467,0
+STNG.US,D,20141006,000000,64.7758,68.5691,63.3311,68.0342,643463.26159645,0
+STNG.US,D,20141007,000000,68.0342,68.3399,64.5466,64.6229,374755.59004904,0
+STNG.US,D,20141008,000000,64.5466,65.1549,60.145,61.5887,377855.6755553,0
+STNG.US,D,20141009,000000,61.3595,61.5887,55.3735,55.7505,499052.28886989,0
+STNG.US,D,20141010,000000,55.1452,56.6583,51.8837,55.0658,692691.73254539,0
+STNG.US,D,20141013,000000,54.9904,56.3568,53.0952,53.247,491981.35261762,0
+STNG.US,D,20141014,000000,53.6995,55.4439,50.6663,51.1247,753613.0487621,0
+STNG.US,D,20141015,000000,52.7917,55.1452,49.1511,54.9904,739596.14719477,0
+STNG.US,D,20141016,000000,53.6261,60.2988,53.247,58.3282,467914.3689084,0
+STNG.US,D,20141017,000000,59.1588,61.056,57.5693,58.5565,638605.52032851,0
+STNG.US,D,20141020,000000,58.5565,59.6172,56.1256,56.8855,427359.28413208,0
+STNG.US,D,20141021,000000,57.6456,60.145,57.6456,58.8591,1041917.9773541,0
+STNG.US,D,20141022,000000,59.3135,60.8297,58.7082,59.6945,464173.30343401,0
+STNG.US,D,20141023,000000,61.056,62.0442,59.3881,60.2988,497785.44638569,0
+STNG.US,D,20141024,000000,60.6788,62.574,59.1588,62.2724,557820.8799106,0
+STNG.US,D,20141027,000000,61.5887,61.7406,56.6583,61.3595,524338.74704679,0
+STNG.US,D,20141028,000000,62.0442,63.4085,61.2108,63.0305,393828.77542161,0
+STNG.US,D,20141029,000000,63.4085,64.244,61.817,63.5593,268236.00704256,0
+STNG.US,D,20141030,000000,63.3311,64.1676,62.2724,62.8807,255152.35618355,0
+STNG.US,D,20141031,000000,64.4722,67.0499,62.5016,66.2155,443964.29349527,0
+STNG.US,D,20141103,000000,66.4427,67.5035,64.4722,64.9266,255600.84059522,0
+STNG.US,D,20141104,000000,64.3987,65.5319,62.8022,62.8807,206639.44463301,0
+STNG.US,D,20141105,000000,63.3311,64.0187,62.2724,63.4085,156919.15257645,0
+STNG.US,D,20141106,000000,65.1549,66.669,64.6229,64.8513,254312.83367812,0
+STNG.US,D,20141107,000000,64.6994,65.6837,64.4722,65.6112,252509.8255602,0
+STNG.US,D,20141110,000000,65.8375,66.669,65.1549,65.5319,160226.85109125,0
+STNG.US,D,20141111,000000,67.1265,68.1147,66.0637,67.1265,342907.14983986,0
+STNG.US,D,20141112,000000,66.9736,68.9462,66.2155,68.2674,244666.8914218,0
+STNG.US,D,20141113,000000,68.2674,68.8707,65.4575,65.9129,222683.09260901,0
+STNG.US,D,20141114,000000,66.5172,66.5172,62.953,63.5593,641767.08347322,0
+STNG.US,D,20141117,000000,63.4869,66.2155,62.7249,65.0774,268601.84938286,0
+STNG.US,D,20141118,000000,65.4575,66.2155,63.7131,64.9266,237946.68005776,0
+STNG.US,D,20141119,000000,64.9266,65.0774,62.953,64.0922,178002.95907548,0
+STNG.US,D,20141120,000000,63.6377,65.9893,63.6377,65.762,165976.52203184,0
+STNG.US,D,20141121,000000,66.9914,67.5282,64.3789,65.2243,244697.12632595,0
+STNG.US,D,20141124,000000,65.4526,66.915,64.9921,66.915,152091.64621266,0
+STNG.US,D,20141125,000000,66.9914,67.3765,65.6827,66.2225,140552.99895609,0
+STNG.US,D,20141126,000000,66.0686,66.5281,65.2243,66.0686,95444.537613661,0
+STNG.US,D,20141128,000000,65.4526,65.762,62.841,63.4531,222295.07800566,0
+STNG.US,D,20141201,000000,62.7596,63.3787,60.529,62.7596,292673.87224277,0
+STNG.US,D,20141202,000000,62.6057,64.8383,61.8388,62.6057,372492.00355779,0
+STNG.US,D,20141203,000000,62.9908,65.6827,62.07,64.9146,262043.89867114,0
+STNG.US,D,20141204,000000,64.9921,65.762,63.8371,65.5289,149772.62906379,0
+STNG.US,D,20141205,000000,65.4526,69.0692,64.2986,67.9906,522597.21656733,0
+STNG.US,D,20141208,000000,67.7615,68.9144,64.761,65.1459,429938.32145669,0
+STNG.US,D,20141209,000000,64.6835,67.5282,63.0691,67.2991,206139.56088427,0
+STNG.US,D,20141210,000000,66.8376,67.6831,64.0674,64.6062,261368.6524783,0
+STNG.US,D,20141211,000000,64.4523,65.8375,63.223,63.9146,428731.94878082,0
+STNG.US,D,20141212,000000,62.9134,66.6839,62.451,65.6092,442524.10422724,0
+STNG.US,D,20141215,000000,66.2225,67.7615,63.9146,64.5317,391462.39025624,0
+STNG.US,D,20141216,000000,64.5317,67.2991,63.9146,63.9909,358728.06735525,0
+STNG.US,D,20141217,000000,64.0674,64.9921,61.302,62.9908,1024838.2799957,0
+STNG.US,D,20141218,000000,64.0674,64.0674,61.302,61.5311,486301.22195661,0
+STNG.US,D,20141219,000000,61.5311,63.9146,60.2215,63.0691,688670.49029246,0
+STNG.US,D,20141222,000000,63.3787,63.4531,60.4557,63.2993,327109.41241767,0
+STNG.US,D,20141223,000000,63.5326,65.9159,62.6851,65.378,242460.75124845,0
+STNG.US,D,20141224,000000,65.378,65.6827,63.223,65.0695,130227.77918637,0
+STNG.US,D,20141226,000000,65.6092,66.3008,64.8383,65.8375,134450.58746701,0
+STNG.US,D,20141229,000000,65.8375,66.2225,64.2231,65.4526,211814.6523946,0
+STNG.US,D,20141230,000000,65.2243,65.4526,63.9146,65.2243,176521.44877177,0
+STNG.US,D,20141231,000000,65.5289,67.6831,64.2231,66.8376,248375.70633176,0
+STNG.US,D,20150102,000000,67.1452,67.2246,65.1459,65.6827,233754.10668129,0
+STNG.US,D,20150105,000000,65.378,65.6092,62.9908,62.9908,188632.54354705,0
+STNG.US,D,20150106,000000,64.3789,65.0695,61.7613,64.3789,302104.13884944,0
+STNG.US,D,20150107,000000,64.9921,65.6092,62.3766,62.5324,138291.42812513,0
+STNG.US,D,20150108,000000,63.1466,65.0695,62.07,65.0695,264585.64628062,0
+STNG.US,D,20150109,000000,65.2243,70.2985,64.8383,68.7615,587891.50775532,0
+STNG.US,D,20150112,000000,68.1435,68.3012,65.762,67.2991,309796.9062972,0
+STNG.US,D,20150113,000000,67.6831,69.606,66.915,67.9162,342321.60052936,0
+STNG.US,D,20150114,000000,67.2246,68.8371,66.915,68.455,304444.32043121,0
+STNG.US,D,20150115,000000,68.9144,71.144,67.7615,68.9918,446230.90347692,0
+STNG.US,D,20150116,000000,68.9918,72.299,68.6079,72.0657,323893.42644547,0
+STNG.US,D,20150120,000000,71.9903,73.7584,69.991,72.6829,280421.68124809,0
+STNG.US,D,20150121,000000,72.299,73.7584,70.3769,73.299,629589.4719088,0
+STNG.US,D,20150122,000000,73.6086,74.1464,69.3748,70.6845,388058.94787826,0
+STNG.US,D,20150123,000000,69.991,70.2985,67.6831,68.9144,306969.94275849,0
+STNG.US,D,20150126,000000,69.8392,70.4524,68.3012,69.4541,195307.40255485,0
+STNG.US,D,20150127,000000,68.7615,69.6844,67.9162,68.3736,201220.34197788,0
+STNG.US,D,20150128,000000,68.3012,68.3012,64.6062,65.2243,345631.31470444,0
+STNG.US,D,20150129,000000,65.2243,65.2243,58.7618,63.0691,830651.58455492,0
+STNG.US,D,20150130,000000,61.9926,62.6057,59.6082,60.529,556269.82932732,0
+STNG.US,D,20150202,000000,60.8376,62.3002,59.4544,60.8376,329178.48769217,0
+STNG.US,D,20150203,000000,61.302,61.5311,58.8383,60.3772,970041.54753109,0
+STNG.US,D,20150204,000000,60.9161,63.4531,60.2988,61.302,346788.30370353,0
+STNG.US,D,20150205,000000,61.5311,63.3787,60.9161,63.1466,361910.79493288,0
+STNG.US,D,20150206,000000,62.9908,63.5326,61.2236,63.3787,245659.60410829,0
+STNG.US,D,20150209,000000,63.223,65.2243,63.0691,64.2231,271964.97855529,0
+STNG.US,D,20150210,000000,64.3789,64.761,61.3744,62.841,305158.87199947,0
+STNG.US,D,20150211,000000,62.7596,63.4531,62.2218,62.6851,240492.45898782,0
+STNG.US,D,20150212,000000,63.1466,64.5317,62.6851,63.3787,193301.82057908,0
+STNG.US,D,20150213,000000,63.3787,64.5317,62.841,63.7577,208452.53105231,0
+STNG.US,D,20150217,000000,63.6853,64.2986,63.0691,63.5326,146089.0099073,0
+STNG.US,D,20150218,000000,63.606,64.8383,63.606,64.4523,161774.87818411,0
+STNG.US,D,20150219,000000,63.9909,64.8383,63.2993,63.606,156843.56531606,0
+STNG.US,D,20150220,000000,63.3787,64.2231,62.9134,63.2993,190846.7463615,0
+STNG.US,D,20150223,000000,63.223,63.3787,62.3766,62.6851,154887.36701707,0
+STNG.US,D,20150224,000000,62.5324,63.2993,62.451,62.9908,167971.01787608,0
+STNG.US,D,20150225,000000,63.0691,65.6827,63.0691,65.0695,138197.69992224,0
+STNG.US,D,20150226,000000,65.0695,67.6831,65.0695,67.2246,343942.19139219,0
+STNG.US,D,20150227,000000,67.2991,68.1435,66.1451,66.6105,360199.49935757,0
+STNG.US,D,20150302,000000,65.9159,68.1435,65.762,67.7615,214970.16855849,0
+STNG.US,D,20150303,000000,67.2991,70.6041,66.8376,69.606,441664.42511904,0
+STNG.US,D,20150304,000000,69.3014,69.9135,67.1452,69.0692,239803.10317303,0
+STNG.US,D,20150305,000000,70.4524,70.6041,68.8371,69.5296,205789.84382619,0
+STNG.US,D,20150306,000000,69.0692,70.0694,67.7615,67.9906,197663.70941884,0
+STNG.US,D,20150309,000000,68.2238,68.3012,66.8376,67.2991,159905.35327705,0
+STNG.US,D,20150310,000000,66.6839,67.1452,65.2243,65.378,182426.32555368,0
+STNG.US,D,20150311,000000,65.6877,67.4835,65.4536,67.4052,128808.75435126,0
+STNG.US,D,20150312,000000,67.6384,70.2132,67.4052,69.7448,203318.64432639,0
+STNG.US,D,20150313,000000,69.6695,70.6815,68.8082,69.9017,115414.69180957,0
+STNG.US,D,20150316,000000,69.8222,70.0574,68.2664,68.8082,116209.86978891,0
+STNG.US,D,20150317,000000,68.4976,70.6815,68.4976,70.5278,119503.45868177,0
+STNG.US,D,20150318,000000,70.371,71.4575,69.8222,70.2132,165377.87092952,0
+STNG.US,D,20150319,000000,69.8222,71.1489,69.8222,70.2915,117031.25135184,0
+STNG.US,D,20150320,000000,70.761,71.3057,70.2915,70.6021,207384.23110542,0
+STNG.US,D,20150323,000000,70.6021,72.5529,70.371,72.3971,185246.23428143,0
+STNG.US,D,20150324,000000,72.3177,73.9559,72.2414,73.8805,202549.66993065,0
+STNG.US,D,20150325,000000,74.4272,74.4272,73.0996,73.569,290983.74110039,0
+STNG.US,D,20150326,000000,74.191,74.4272,71.9288,72.7116,127181.10867745,0
+STNG.US,D,20150327,000000,72.6323,74.1147,72.0846,73.7227,257234.53324985,0
+STNG.US,D,20150330,000000,73.8805,74.7387,73.0223,74.1147,174929.07715282,0
+STNG.US,D,20150331,000000,73.3338,74.191,71.4575,73.4886,220919.38986651,0
+STNG.US,D,20150401,000000,73.4886,76.1429,73.4112,74.5026,377671.24263995,0
+STNG.US,D,20150402,000000,74.5026,75.0514,72.4795,74.2685,134667.2709468,0
+STNG.US,D,20150406,000000,72.6323,74.1147,71.774,71.8524,259322.75729699,0
+STNG.US,D,20150407,000000,71.774,73.2584,71.385,72.1639,165742.70543969,0
+STNG.US,D,20150408,000000,72.2414,73.2584,71.6977,72.5529,162083.27420652,0
+STNG.US,D,20150409,000000,72.7891,73.4886,72.3971,72.9428,85862.088656071,0
+STNG.US,D,20150410,000000,73.3338,75.2826,72.8644,74.5026,309287.95207722,0
+STNG.US,D,20150413,000000,74.581,74.8163,72.8644,72.9428,128923.64698705,0
+STNG.US,D,20150414,000000,72.9428,75.6765,72.9428,75.1337,418716.13286363,0
+STNG.US,D,20150415,000000,75.1337,76.6866,74.8956,76.375,220672.47148256,0
+STNG.US,D,20150416,000000,76.375,77.4675,75.8263,76.6866,158699.98843131,0
+STNG.US,D,20150417,000000,76.3055,77.1608,74.8956,75.1337,133204.90941573,0
+STNG.US,D,20150420,000000,75.2032,76.4563,75.2032,75.5206,167158.70678438,0
+STNG.US,D,20150421,000000,75.8263,76.1429,74.2685,74.2685,147227.85796389,0
+STNG.US,D,20150422,000000,74.5026,75.5981,74.5026,75.2826,198354.07306376,0
+STNG.US,D,20150423,000000,74.9719,77.2362,74.6594,76.8452,215765.34653783,0
+STNG.US,D,20150424,000000,77.389,79.0282,76.8452,78.4855,672937.25399914,0
+STNG.US,D,20150427,000000,78.3316,81.7687,76.7669,77.7869,558083.92357676,0
+STNG.US,D,20150428,000000,78.7136,81.989,77.7056,80.4302,382889.78709749,0
+STNG.US,D,20150429,000000,80.0412,80.2,77.4675,78.0152,351174.38046662,0
+STNG.US,D,20150430,000000,73.178,74.3489,71.774,72.8644,1435289.1978928,0
+STNG.US,D,20150501,000000,73.4886,74.191,72.7891,73.8001,416473.7108053,0
+STNG.US,D,20150504,000000,74.1147,75.0514,73.9559,74.581,412525.03232236,0
+STNG.US,D,20150505,000000,74.8956,74.8956,72.1639,72.6323,473075.46704806,0
+STNG.US,D,20150506,000000,72.7891,73.0223,70.761,72.5529,440131.51547826,0
+STNG.US,D,20150507,000000,72.5529,72.6323,70.8373,71.1489,500770.63925616,0
+STNG.US,D,20150508,000000,72.0846,73.178,71.6181,72.3177,262322.05978939,0
+STNG.US,D,20150511,000000,69.5862,73.7227,69.5862,72.8644,157467.41217183,0
+STNG.US,D,20150512,000000,72.7116,72.7891,71.3057,71.6181,149258.63569312,0
+STNG.US,D,20150513,000000,72.0081,72.9428,71.385,72.6323,188257.6307355,0
+STNG.US,D,20150514,000000,73.178,74.4272,72.9428,73.9559,260387.02592332,0
+STNG.US,D,20150515,000000,73.9559,74.3489,73.178,74.1147,173195.60931446,0
+STNG.US,D,20150518,000000,73.8805,74.581,73.0223,73.0996,196844.34351618,0
+STNG.US,D,20150519,000000,72.8248,73.6166,71.8731,73.0619,260768.99354584,0
+STNG.US,D,20150520,000000,73.2187,74.2456,72.5073,73.5323,139914.03464823,0
+STNG.US,D,20150521,000000,73.4558,74.5622,73.297,73.691,223323.06474701,0
+STNG.US,D,20150522,000000,73.8527,74.4044,73.3774,74.1683,115089.16267481,0
+STNG.US,D,20150526,000000,73.5323,73.932,71.9557,72.2681,282096.69493841,0
+STNG.US,D,20150527,000000,72.5867,73.2187,72.034,72.8248,151905.19763702,0
+STNG.US,D,20150528,000000,72.5867,73.2187,72.1927,72.9021,278589.44605617,0
+STNG.US,D,20150529,000000,74.5622,74.7993,71.9557,72.1103,660974.31025424,0
+STNG.US,D,20150601,000000,72.1103,73.7714,71.6371,73.691,275546.8068678,0
+STNG.US,D,20150602,000000,73.691,75.8263,73.3774,75.5127,321386.95289084,0
+STNG.US,D,20150603,000000,75.6685,76.9355,75.0374,76.7749,248097.54521351,0
+STNG.US,D,20150604,000000,76.3829,76.3829,74.9581,75.0374,184963.03401249,0
+STNG.US,D,20150605,000000,74.8826,77.3236,74.6416,76.6161,210495.4027432,0
+STNG.US,D,20150608,000000,77.4039,78.1192,76.3055,77.0973,320438.58473043,0
+STNG.US,D,20150609,000000,77.2511,77.5686,76.0643,76.0643,117801.23357772,0
+STNG.US,D,20150610,000000,76.6965,77.5686,76.3055,76.5426,124599.04786241,0
+STNG.US,D,20150611,000000,76.4643,76.4643,75.5912,76.0643,144770.76808603,0
+STNG.US,D,20150612,000000,76.0643,77.3236,75.1953,77.014,148829.30005409,0
+STNG.US,D,20150615,000000,76.2212,77.8108,76.2212,76.7749,199570.52404103,0
+STNG.US,D,20150616,000000,76.7749,78.5093,76.6161,77.8108,274199.33797252,0
+STNG.US,D,20150617,000000,78.2016,78.4438,77.2511,77.2511,217062.42392616,0
+STNG.US,D,20150618,000000,77.4852,80.3408,77.4852,79.2217,465373.62912907,0
+STNG.US,D,20150619,000000,79.1532,80.0978,78.9141,79.5521,332567.82044821,0
+STNG.US,D,20150622,000000,79.7019,81.36,79.6166,80.3408,426141.82532467,0
+STNG.US,D,20150623,000000,80.3408,80.4887,79.304,80.2555,191676.19056556,0
+STNG.US,D,20150624,000000,80.3408,82.5467,80.3408,81.0484,513345.33589519,0
+STNG.US,D,20150625,000000,81.36,81.5971,79.304,79.941,246477.96218081,0
+STNG.US,D,20150626,000000,79.941,80.9721,79.4688,80.1752,288228.33350152,0
+STNG.US,D,20150629,000000,78.9141,80.2555,78.2811,79.1532,266270.73827233,0
+STNG.US,D,20150630,000000,79.8587,80.4144,78.9141,79.7853,170071.33588488,0
+STNG.US,D,20150701,000000,81.36,81.5971,79.4688,80.7338,282760.85499973,0
+STNG.US,D,20150702,000000,81.1247,82.0733,80.5741,81.4383,225977.68933203,0
+STNG.US,D,20150706,000000,80.6594,81.5217,79.941,81.1247,308864.66341901,0
+STNG.US,D,20150707,000000,81.0484,81.4383,79.3855,81.1247,212103.89964437,0
+STNG.US,D,20150708,000000,80.6594,81.5217,78.5896,79.4688,250387.33528835,0
+STNG.US,D,20150709,000000,80.4144,81.1247,79.1532,80.4887,259242.13088589,0
+STNG.US,D,20150710,000000,81.5217,82.3958,80.7338,81.989,365678.06399088,0
+STNG.US,D,20150713,000000,83.022,83.5786,81.5971,82.622,437019.33601033,0
+STNG.US,D,20150714,000000,82.8661,85.0064,82.7858,84.5251,530934.99530377,0
+STNG.US,D,20150715,000000,85.6424,86.2834,84.7613,85.7943,516299.28603136,0
+STNG.US,D,20150716,000000,86.5056,86.7369,86.1087,86.5722,378286.01902448,0
+STNG.US,D,20150717,000000,87.2042,89.6619,86.7369,89.2759,413104.53465203,0
+STNG.US,D,20150720,000000,90.934,91.2267,89.0368,89.1946,335311.13408542,0
+STNG.US,D,20150721,000000,90.1591,90.6105,88.9456,89.4416,753248.21425192,0
+STNG.US,D,20150722,000000,89.8931,91.9461,89.6619,91.32,523665.51651422,0
+STNG.US,D,20150723,000000,91.7912,92.0384,86.2834,86.8202,420071.66440003,0
+STNG.US,D,20150724,000000,86.4203,87.0573,84.0529,86.7369,553459.99890097,0
+STNG.US,D,20150727,000000,86.2834,88.2371,85.6424,86.7369,370747.44958792,0
+STNG.US,D,20150728,000000,86.8995,87.5465,84.7613,87.5465,508501.70424918,0
+STNG.US,D,20150729,000000,91.1712,91.1712,84.7613,85.946,648958.95934212,0
+STNG.US,D,20150730,000000,85.8666,86.8202,84.9161,86.201,469773.81551409,0
+STNG.US,D,20150731,000000,85.5531,86.5056,84.6046,84.9161,274364.62211524,0
+STNG.US,D,20150803,000000,85.0064,85.946,84.0529,84.5251,256068.47377951,0
+STNG.US,D,20150804,000000,84.8447,85.704,81.9116,84.0529,377994.75611443,0
+STNG.US,D,20150805,000000,84.6899,85.3119,82.7858,84.292,329861.79652613,0
+STNG.US,D,20150806,000000,84.0529,84.6899,82.622,84.292,292025.83746367,0
+STNG.US,D,20150807,000000,84.292,85.2386,82.9504,83.4218,244279.88464858,0
+STNG.US,D,20150810,000000,83.3414,83.8107,81.989,82.4603,224614.09515453,0
+STNG.US,D,20150811,000000,82.3958,82.5467,80.8033,81.4383,314678.83548847,0
+STNG.US,D,20150812,000000,83.8822,84.1947,79.6345,82.1994,275459.12564574,0
+STNG.US,D,20150813,000000,82.4355,82.4355,80.2814,81.0811,221335.62371374,0
+STNG.US,D,20150814,000000,81.2418,82.8483,80.4371,82.5963,210330.11860047,0
+STNG.US,D,20150817,000000,81.8768,83.9606,80.7497,83.003,201247.55339162,0
+STNG.US,D,20150818,000000,83.1598,83.2403,79.8021,80.0412,415462.8571763,0
+STNG.US,D,20150819,000000,79.0035,79.2356,76.0386,76.1963,608437.13296034,0
+STNG.US,D,20150820,000000,75.7191,75.9592,73.8776,74.6782,437549.45466322,0
+STNG.US,D,20150821,000000,73.9559,75.3182,72.039,73.9559,459713.6550708,0
+STNG.US,D,20150824,000000,69.7171,73.0778,66.7543,70.6766,386267.02589187,0
+STNG.US,D,20150825,000000,72.8357,73.7981,69.5544,70.0366,390710.54897285,0
+STNG.US,D,20150826,000000,71.6371,72.5956,70.115,72.3574,274783.87945289,0
+STNG.US,D,20150827,000000,72.678,74.836,71.7948,73.7981,307530.29631554,0
+STNG.US,D,20150828,000000,73.558,76.4405,73.317,75.7986,214539.82508931,0
+STNG.US,D,20150831,000000,75.2379,76.6776,73.558,75.7191,197348.25858546,0
+STNG.US,D,20150901,000000,73.9559,75.1606,73.4777,74.198,206281.6649338,0
+STNG.US,D,20150902,000000,74.836,74.9977,73.0778,74.198,217175.3009017,0
+STNG.US,D,20150903,000000,74.5176,76.0386,73.8776,75.3986,163815.73421473,0
+STNG.US,D,20150904,000000,73.9559,75.3986,73.6373,74.4381,149011.71730918,0
+STNG.US,D,20150908,000000,75.5613,75.6367,73.7178,74.0373,200571.29936863,0
+STNG.US,D,20150909,000000,75.2379,75.478,73.2386,74.2773,187514.85992337,0
+STNG.US,D,20150910,000000,74.3587,75.0772,73.6373,74.836,167447.95403415,0
+STNG.US,D,20150911,000000,74.198,74.5979,73.0778,74.4381,157220.49378788,0
+STNG.US,D,20150914,000000,74.4381,74.4381,72.678,73.317,186815.42580719,0
+STNG.US,D,20150915,000000,73.317,74.836,73.2386,74.7587,123522.68527441,0
+STNG.US,D,20150916,000000,74.9977,77.2442,74.9183,76.9177,150222.12130561,0
+STNG.US,D,20150917,000000,77.002,80.5245,76.6012,78.7652,240979.24094474,0
+STNG.US,D,20150918,000000,77.7215,80.2814,77.5587,79.56,233353.99811627,0
+STNG.US,D,20150921,000000,80.1246,80.6058,78.2811,78.4438,221973.58019145,0
+STNG.US,D,20150922,000000,78.4438,78.5986,76.5159,76.7609,254869.15591461,0
+STNG.US,D,20150923,000000,76.7609,77.1608,73.9559,74.9183,282956.37404662,0
+STNG.US,D,20150924,000000,74.5979,75.5613,73.7178,74.9977,191639.90868057,0
+STNG.US,D,20150925,000000,75.3986,76.1219,74.5176,74.6782,125549.4316831,0
+STNG.US,D,20150928,000000,74.5176,74.5176,71.1548,71.1548,237196.85443466,0
+STNG.US,D,20150929,000000,71.5567,72.7573,70.6766,70.9168,187991.56357891,0
+STNG.US,D,20150930,000000,72.8357,74.1197,71.6371,73.3983,475180.82420756,0
+STNG.US,D,20151001,000000,73.3983,76.4405,73.0778,75.3182,351670.2328948,0
+STNG.US,D,20151002,000000,74.7587,77.1608,73.9559,77.0805,186929.31061285,0
+STNG.US,D,20151005,000000,78.2016,80.0412,77.9576,79.4876,221800.23340762,0
+STNG.US,D,20151006,000000,79.9589,81.6388,79.0035,79.9589,216226.93274128,0
+STNG.US,D,20151007,000000,80.837,82.6836,79.4012,81.3184,249284.76911676,0
+STNG.US,D,20151008,000000,81.3184,81.48,80.1246,80.6842,243963.42598507,0
+STNG.US,D,20151009,000000,81.48,81.8768,79.9589,80.6058,184842.09439587,0
+STNG.US,D,20151012,000000,80.7497,80.9224,78.4438,79.6345,201590.21563873,0
+STNG.US,D,20151013,000000,78.9221,80.0412,77.3146,77.4764,205208.32583623,0
+STNG.US,D,20151014,000000,77.5587,77.9576,75.5613,77.0805,152586.49081071,0
+STNG.US,D,20151015,000000,77.1608,78.6789,75.3986,76.9177,333141.27579706,0
+STNG.US,D,20151016,000000,77.2442,77.3969,74.9977,75.2379,285766.20447297,0
+STNG.US,D,20151019,000000,75.1606,75.8799,74.1197,75.1606,339860.47933096,0
+STNG.US,D,20151020,000000,75.0772,75.6367,74.5979,75.1606,142752.08431847,0
+STNG.US,D,20151021,000000,75.6367,76.2797,74.5176,75.5613,307304.54236449,0
+STNG.US,D,20151022,000000,75.7191,78.1192,75.0772,75.1606,365688.14229227,0
+STNG.US,D,20151023,000000,76.1963,76.8403,75.478,76.7609,295147.08740284,0
+STNG.US,D,20151026,000000,76.9177,77.4764,74.5176,74.836,189464.00341137,0
+STNG.US,D,20151027,000000,74.4381,74.5176,72.1163,72.9974,310990.17718128,0
+STNG.US,D,20151028,000000,74.2773,75.7986,73.317,74.9977,325546.26787274,0
+STNG.US,D,20151029,000000,74.5979,75.5613,72.917,73.1581,253858.30228561,0
+STNG.US,D,20151030,000000,73.1581,73.3983,72.1163,72.9974,212528.19613271,0
+STNG.US,D,20151102,000000,72.7573,74.3587,72.4378,74.0373,270711.2378629,0
+STNG.US,D,20151103,000000,74.198,75.1606,73.7981,74.7587,311864.97374155,0
+STNG.US,D,20151104,000000,75.7191,75.9592,68.8351,71.1548,800543.66699507,0
+STNG.US,D,20151105,000000,70.9168,75.2379,70.757,72.5181,495706.29280982,0
+STNG.US,D,20151106,000000,72.4378,73.7981,71.0754,72.5181,356481.61397636,0
+STNG.US,D,20151109,000000,72.1163,73.0778,70.3541,71.7948,255701.62360907,0
+STNG.US,D,20151110,000000,71.5567,71.7948,70.4354,71.0754,242924.3531122,0
+STNG.US,D,20151111,000000,70.9168,71.7184,69.6358,70.115,287152.97874365,0
+STNG.US,D,20151112,000000,69.7954,69.8759,68.3538,68.9154,334976.53447941,0
+STNG.US,D,20151113,000000,68.5959,71.4753,68.3538,70.2768,210779.61084228,0
+STNG.US,D,20151116,000000,70.4354,73.317,70.4354,72.7573,263662.47387369,0
+STNG.US,D,20151117,000000,72.678,72.7573,70.9961,71.7948,229569.59594592,0
+STNG.US,D,20151118,000000,72.039,72.2761,70.8363,71.4753,232356.24627908,0
+STNG.US,D,20151119,000000,71.3185,71.7948,68.9958,71.3185,298648.28930425,0
+STNG.US,D,20151120,000000,71.8435,72.7385,71.1132,71.763,242708.67746254,0
+STNG.US,D,20151123,000000,71.6024,71.763,69.2439,69.4085,407822.49689576,0
+STNG.US,D,20151124,000000,69.3311,70.9524,69.1644,70.0584,303184.53275799,0
+STNG.US,D,20151125,000000,69.8967,70.3828,67.7862,69.3311,260013.1209419,0
+STNG.US,D,20151127,000000,69.3311,71.3573,69.0018,69.9781,134209.71606389,0
+STNG.US,D,20151130,000000,69.9781,70.8711,69.5692,70.2192,207883.10702401,0
+STNG.US,D,20151201,000000,70.5476,73.5481,70.5476,73.1413,350108.09618,0
+STNG.US,D,20151202,000000,73.0629,74.1187,70.7084,71.1132,314473.23814019,0
+STNG.US,D,20151203,000000,71.6024,72.8198,70.7084,71.6837,288696.97451595,0
+STNG.US,D,20151204,000000,71.4367,72.0072,70.5476,70.6251,342056.54120291,0
+STNG.US,D,20151207,000000,70.0584,70.2192,68.3518,68.7595,248671.00056236,0
+STNG.US,D,20151208,000000,68.1127,71.1132,67.2177,70.3828,210939.85583432,0
+STNG.US,D,20151209,000000,70.1397,72.2493,70.1397,71.6837,179995.43925944,0
+STNG.US,D,20151210,000000,71.763,72.2493,70.2192,70.7084,137103.19639174,0
+STNG.US,D,20151211,000000,69.9781,70.1397,66.5678,67.2177,175647.66004163,0
+STNG.US,D,20151214,000000,66.7296,66.8109,63.2379,64.5376,438119.88652165,0
+STNG.US,D,20151215,000000,63.6466,64.7004,61.3704,62.1028,352823.19057333,0
+STNG.US,D,20151216,000000,62.1841,65.9992,61.2911,65.6718,419314.78396595,0
+STNG.US,D,20151217,000000,65.8365,65.8365,61.5341,61.7783,345922.57761449,0
+STNG.US,D,20151218,000000,62.3478,63.3203,60.8843,62.7496,293669.60841969,0
+STNG.US,D,20151221,000000,63.3203,63.6466,61.7783,62.1028,195735.73036374,0
+STNG.US,D,20151222,000000,62.3478,64.7004,62.1841,62.7496,302849.93315198,0
+STNG.US,D,20151223,000000,63.484,66.6481,62.7496,65.8365,244726.35339997,0
+STNG.US,D,20151224,000000,65.9199,66.7296,64.8612,65.0249,71912.711708027,0
+STNG.US,D,20151228,000000,64.9425,64.9425,62.9134,63.3203,130859.68868325,0
+STNG.US,D,20151229,000000,63.8084,64.0514,62.9134,63.6466,158891.47615765,0
+STNG.US,D,20151230,000000,63.1584,64.5376,62.954,64.2133,145030.78826179,0
+STNG.US,D,20151231,000000,63.7251,65.3513,63.484,65.1063,162685.95662939,0
+STNG.US,D,20160104,000000,64.4563,64.8612,61.2911,61.8586,301797.75848731,0
+STNG.US,D,20160105,000000,61.942,62.0204,58.1655,59.5875,460158.10816192,0
+STNG.US,D,20160106,000000,58.8541,59.9099,57.2716,57.7181,518487.2852622,0
+STNG.US,D,20160107,000000,56.4172,57.3122,53.9843,54.6332,513935.92435639,0
+STNG.US,D,20160108,000000,55.039,55.2832,52.2817,53.1737,471149.50365325,0
+STNG.US,D,20160111,000000,53.9049,53.9049,50.9014,51.3867,357450.13873954,0
+STNG.US,D,20160112,000000,52.0386,52.1993,48.0598,50.0877,623695.6812584,0
+STNG.US,D,20160113,000000,50.4926,50.9004,45.7845,46.1932,647235.56980516,0
+STNG.US,D,20160114,000000,46.6805,49.6016,45.4193,49.2762,605309.83604035,0
+STNG.US,D,20160115,000000,47.4901,47.9774,44.568,46.5971,643692.03903792,0
+STNG.US,D,20160119,000000,47.0823,48.1391,46.1089,47.4098,489110.04455282,0
+STNG.US,D,20160120,000000,46.1089,46.1089,42.7006,45.0543,451281.14030134,0
+STNG.US,D,20160121,000000,44.8935,47.5705,44.6504,45.9443,326238.64717795,0
+STNG.US,D,20160122,000000,47.3264,49.4389,46.1089,47.6519,400313.15453321,0
+STNG.US,D,20160125,000000,47.0823,48.0598,45.0543,45.1356,225776.12330431,0
+STNG.US,D,20160126,000000,45.7845,47.1658,45.7021,47.1658,569876.54402825,0
+STNG.US,D,20160127,000000,47.2471,49.1958,46.9216,47.9774,583212.1524219,0
+STNG.US,D,20160128,000000,49.0321,50.4926,48.2214,49.0321,332429.74771922,0
+STNG.US,D,20160129,000000,49.7654,50.7347,48.7085,49.5192,228998.15625734,0
+STNG.US,D,20160201,000000,49.4389,50.2505,48.3851,49.5192,232214.14222953,0
+STNG.US,D,20160202,000000,48.3851,49.6016,45.46,45.7021,235439.19867298,0
+STNG.US,D,20160203,000000,46.3531,46.4345,44.3249,45.8688,343347.57161042,0
+STNG.US,D,20160204,000000,45.9443,46.7569,45.7021,46.5158,366719.15252403,0
+STNG.US,D,20160205,000000,46.1932,47.5705,45.9443,46.5158,248631.69518696,0
+STNG.US,D,20160208,000000,45.5444,45.7021,41.4028,43.5103,339779.85291986,0
+STNG.US,D,20160209,000000,42.4576,42.8614,40.993,41.89,207643.24345102,0
+STNG.US,D,20160210,000000,41.89,41.89,39.1277,39.9403,299305.39455461,0
+STNG.US,D,20160211,000000,38.9678,40.2637,37.7881,39.0482,276156.54410163,0
+STNG.US,D,20160212,000000,39.7011,43.8347,39.6168,43.5936,341840.86555326,0
+STNG.US,D,20160216,000000,44.4856,44.9768,42.8614,44.4856,214919.77705155,0
+STNG.US,D,20160217,000000,45.1356,47.8156,44.7317,45.8688,261862.4892462,0
+STNG.US,D,20160218,000000,48.2214,50.6564,46.7569,47.8949,381327.65038271,0
+STNG.US,D,20160219,000000,48.0598,48.3851,46.1932,48.1391,263343.9995499,0
+STNG.US,D,20160222,000000,48.8704,49.2762,47.3264,48.3851,213484.62693421,0
+STNG.US,D,20160223,000000,47.9774,48.3008,45.9443,46.7569,164372.05645122,0
+STNG.US,D,20160224,000000,45.8688,46.7569,43.8347,46.7569,135632.77221955,0
+STNG.US,D,20160225,000000,47.2471,47.4901,44.8102,47.0029,244776.7449069,0
+STNG.US,D,20160226,000000,47.7342,47.8949,46.1506,46.3531,248902.80149423,0
+STNG.US,D,20160229,000000,46.9216,53.5795,46.9216,50.4926,556450.23092212,0
+STNG.US,D,20160301,000000,50.9798,52.1993,48.9537,49.4389,588360.14876976,0
+STNG.US,D,20160302,000000,48.788,50.9014,47.1658,49.5192,409021.81476066,0
+STNG.US,D,20160303,000000,49.2762,49.2762,46.7569,48.4645,444630.46921686,0
+STNG.US,D,20160304,000000,48.9537,51.7538,48.0598,48.9537,443265.86720924,0
+STNG.US,D,20160307,000000,49.0321,50.9014,49.0321,49.6016,452195.24223702,0
+STNG.US,D,20160308,000000,49.3941,49.429,45.5026,45.5026,519838.78547804,0
+STNG.US,D,20160309,000000,46.7419,50.8856,45.1673,50.1414,579087.10366471,0
+STNG.US,D,20160310,000000,50.3874,50.3874,47.9852,49.809,480260.28810597,0
+STNG.US,D,20160311,000000,50.3041,51.8817,49.9737,51.6337,355719.69439161,0
+STNG.US,D,20160314,000000,51.0503,51.5494,50.2218,50.7179,220564.63365772,0
+STNG.US,D,20160315,000000,49.809,50.3874,48.4824,49.8903,209207.3958261,0
+STNG.US,D,20160316,000000,49.6413,51.591,49.2702,51.3817,254354.1547138,0
+STNG.US,D,20160317,000000,51.7954,52.7083,51.0503,51.714,507941.35069214,0
+STNG.US,D,20160318,000000,51.6337,53.124,50.3874,50.8042,351189.49791869,0
+STNG.US,D,20160321,000000,50.5531,50.7179,48.3157,49.809,266748.44975802,0
+STNG.US,D,20160322,000000,49.1462,50.0561,48.0665,49.3108,205837.2118427,0
+STNG.US,D,20160323,000000,49.1462,49.559,46.4086,46.7419,290908.15383998,0
+STNG.US,D,20160324,000000,46.0802,48.2334,44.8339,48.0665,309460.29103091,0
+STNG.US,D,20160328,000000,48.0665,48.2334,46.5346,46.6576,209774.80419411,0
+STNG.US,D,20160329,000000,46.2448,47.9852,45.4144,47.8195,326164.06774769,0
+STNG.US,D,20160330,000000,48.3157,49.2255,47.1805,47.7372,233929.46912539,0
+STNG.US,D,20160331,000000,47.5705,49.1462,47.4048,48.3157,140046.06039639,0
+STNG.US,D,20160401,000000,47.7372,47.7372,46.62,47.5705,181974.8176516,0
+STNG.US,D,20160404,000000,47.4881,47.9852,46.1615,46.1615,162093.3525079,0
+STNG.US,D,20160405,000000,45.6635,46.5773,45.334,46.0802,173601.76486031,0
+STNG.US,D,20160406,000000,46.3273,47.8195,45.9125,47.2401,246193.75408174,0
+STNG.US,D,20160407,000000,47.1558,47.9852,45.5026,46.3273,257819.07473023,0
+STNG.US,D,20160408,000000,47.1558,48.3157,46.9901,47.4048,156034.27771478,0
+STNG.US,D,20160411,000000,47.9009,49.1015,47.9009,48.0665,138393.21896912,0
+STNG.US,D,20160412,000000,48.2334,50.3041,48.2334,49.3941,250883.18771653,0
+STNG.US,D,20160413,000000,49.9737,52.9553,49.6413,52.2965,415882.11451396,0
+STNG.US,D,20160414,000000,52.3759,52.7917,50.5531,51.6337,541360.99808735,0
+STNG.US,D,20160415,000000,50.967,51.3004,48.9795,50.1414,259596.88709467,0
+STNG.US,D,20160418,000000,49.7257,51.1356,49.4776,50.7179,179656.80833288,0
+STNG.US,D,20160419,000000,51.3817,51.9224,50.2218,50.6364,346415.40655226,0
+STNG.US,D,20160420,000000,50.3874,52.2965,50.2218,51.714,314310.97748788,0
+STNG.US,D,20160421,000000,51.8817,52.8343,50.8042,51.9651,156607.73306363,0
+STNG.US,D,20160422,000000,52.1288,54.6154,51.7954,54.4487,275171.89405624,0
+STNG.US,D,20160425,000000,54.2829,54.9467,51.714,52.3759,221693.40341293,0
+STNG.US,D,20160426,000000,52.627,54.532,52.4632,54.1183,299988.70338857,0
+STNG.US,D,20160427,000000,55.0272,55.5272,52.3759,52.875,595437.13200283,0
+STNG.US,D,20160428,000000,53.0396,54.4487,52.1288,53.3701,327298.88448373,0
+STNG.US,D,20160429,000000,53.6202,53.8275,51.2179,51.8817,256678.21101336,0
+STNG.US,D,20160502,000000,51.714,52.4632,49.9321,52.2111,247639.9903306,0
+STNG.US,D,20160503,000000,51.6337,51.6337,49.4776,50.1414,199383.06763525,0
+STNG.US,D,20160504,000000,49.8903,50.967,48.9795,49.6413,228634.32957731,0
+STNG.US,D,20160505,000000,50.8042,50.8856,47.9009,47.9852,248869.54309966,0
+STNG.US,D,20160506,000000,47.9009,48.7314,47.5705,47.9009,212839.61564553,0
+STNG.US,D,20160509,000000,48.0299,49.809,47.7332,49.7237,281786.28325572,0
+STNG.US,D,20160510,000000,50.1483,51.2487,48.791,48.8763,268119.09874648,0
+STNG.US,D,20160511,000000,48.7065,50.9511,48.7065,50.062,153075.28842792,0
+STNG.US,D,20160512,000000,50.6554,51.9264,47.9426,47.9426,215049.78713943,0
+STNG.US,D,20160513,000000,47.6925,49.1304,47.6925,48.0299,138956.59601659,0
+STNG.US,D,20160516,000000,48.791,49.553,48.3255,49.3,247846.595509,0
+STNG.US,D,20160517,000000,49.1304,50.062,48.2829,48.791,224874.11533028,0
+STNG.US,D,20160518,000000,48.6222,49.4697,47.4365,47.5218,145471.21003235,0
+STNG.US,D,20160519,000000,47.1815,47.1815,45.4899,45.9115,278622.70445073,0
+STNG.US,D,20160520,000000,46.1655,46.5048,45.3618,45.9115,166710.22237272,0
+STNG.US,D,20160523,000000,45.5722,46.8432,45.4899,46.6746,228128.39884775,0
+STNG.US,D,20160524,000000,46.9256,47.8175,46.2508,47.5218,146873.1017551,0
+STNG.US,D,20160525,000000,47.6925,49.553,47.5218,49.0441,275559.9086596,0
+STNG.US,D,20160526,000000,49.3,49.809,47.1815,47.8603,203312.59734556,0
+STNG.US,D,20160527,000000,47.6925,49.3844,46.5048,49.3,403764.97275785,0
+STNG.US,D,20160531,000000,49.2157,50.3994,49.0441,49.809,196010.86799157,0
+STNG.US,D,20160601,000000,49.3,49.427,47.5218,49.1304,198537.49814898,0
+STNG.US,D,20160602,000000,48.3682,48.791,47.8603,48.5389,139391.97863645,0
+STNG.US,D,20160603,000000,48.6222,49.1304,48.0299,48.6222,188037.92376529,0
+STNG.US,D,20160606,000000,48.8763,50.6554,48.8763,50.3994,211189.79770868,0
+STNG.US,D,20160607,000000,50.3994,50.7377,49.7237,49.9777,149950.00716818,0
+STNG.US,D,20160608,000000,50.3994,50.3994,48.791,49.0441,276199.8807976,0
+STNG.US,D,20160609,000000,48.7065,49.0441,46.5882,46.6746,266680.92513872,0
+STNG.US,D,20160610,000000,46.5048,46.6746,44.0462,44.3032,279748.45071552,0
+STNG.US,D,20160613,000000,44.0462,44.0462,41.4226,41.763,381282.29802647,0
+STNG.US,D,20160614,000000,41.5051,42.6073,39.8133,40.9167,752346.2062779,0
+STNG.US,D,20160615,000000,40.744,41.5933,39.727,40.744,450792.34268413,0
+STNG.US,D,20160616,000000,40.3213,40.488,38.8795,40.1516,405297.88239861,0
+STNG.US,D,20160617,000000,40.5763,41.1686,39.6426,39.8133,392901.57169412,0
+STNG.US,D,20160620,000000,40.744,41.8444,39.981,40.8283,243276.08583056,0
+STNG.US,D,20160621,000000,40.8283,40.996,39.473,39.6426,242392.21879903,0
+STNG.US,D,20160622,000000,39.8133,39.8976,38.5412,38.6255,226829.30579912,0
+STNG.US,D,20160623,000000,39.473,40.3213,39.2179,39.3896,330433.2362147,0
+STNG.US,D,20160624,000000,37.1848,39.473,36.7632,39.473,564732.57900095,0
+STNG.US,D,20160627,000000,38.7128,38.8727,35.9168,36.0001,658810.4989467,0
+STNG.US,D,20160628,000000,36.9318,37.8636,36.6769,37.2712,472403.24434563,0
+STNG.US,D,20160629,000000,37.6968,37.6968,36.5954,37.2712,298174.60913913,0
+STNG.US,D,20160630,000000,36.5072,36.8475,34.73,35.5775,532936.54595898,0
+STNG.US,D,20160701,000000,36.0845,37.3982,35.9168,36.8475,322658.83452572,0
+STNG.US,D,20160705,000000,36.8475,37.0162,34.73,35.5775,343935.13658122,0
+STNG.US,D,20160706,000000,35.1518,37.0162,34.473,36.8475,505106.32451232,0
+STNG.US,D,20160707,000000,36.9318,37.2712,34.5624,34.5624,338347.72629295,0
+STNG.US,D,20160708,000000,34.73,36.6769,34.3054,36.0001,265228.64190905,0
+STNG.US,D,20160711,000000,36.8475,36.9318,35.6598,36.6769,278648.90803434,0
+STNG.US,D,20160712,000000,37.2712,38.9668,36.5954,38.8795,511966.62426562,0
+STNG.US,D,20160713,000000,39.3896,40.3213,38.2852,38.7952,528703.65937696,0
+STNG.US,D,20160714,000000,39.1346,39.3072,38.2465,38.7952,394347.80794298,0
+STNG.US,D,20160715,000000,39.0511,39.0511,37.6968,37.8636,203766.12090793,0
+STNG.US,D,20160718,000000,37.8636,39.0511,37.1848,38.8795,353980.17957241,0
+STNG.US,D,20160719,000000,38.8795,39.0511,37.7782,37.9489,257497.57691601,0
+STNG.US,D,20160720,000000,37.8636,40.744,37.0162,40.6597,480026.47151383,0
+STNG.US,D,20160721,000000,40.6597,41.4226,40.488,40.8283,425826.3744913,0
+STNG.US,D,20160722,000000,40.6597,40.9167,38.8795,38.9668,289882.18275891,0
+STNG.US,D,20160725,000000,39.3896,39.8976,38.4588,39.2179,331228.41419404,0
+STNG.US,D,20160726,000000,38.0312,39.6426,37.3565,39.2179,375773.498489,0
+STNG.US,D,20160727,000000,38.9668,39.1346,36.5072,36.7632,387474.40639788,0
+STNG.US,D,20160728,000000,37.1045,41.4226,36.8475,40.488,1215652.7757928,0
+STNG.US,D,20160729,000000,40.488,40.6597,39.5583,40.3213,687075.0951831,0
+STNG.US,D,20160801,000000,40.3213,40.73,39.3896,39.5583,335345.40031013,0
+STNG.US,D,20160802,000000,40.3213,41.5051,39.727,39.8976,350149.41721568,0
+STNG.US,D,20160803,000000,40.0663,42.9457,39.8133,41.5051,502133.22560352,0
+STNG.US,D,20160804,000000,41.6757,42.8604,41.5933,41.9317,254529.51715791,0
+STNG.US,D,20160805,000000,42.1837,44.0462,41.5051,43.9637,292810.93714162,0
+STNG.US,D,20160808,000000,44.3855,45.2319,43.9637,44.5552,338448.50930681,0
+STNG.US,D,20160809,000000,44.5552,45.4006,43.7067,44.0462,287691.16003765,0
+STNG.US,D,20160810,000000,44.1344,44.1731,42.6926,43.3694,225579.59642728,0
+STNG.US,D,20160811,000000,43.7067,43.9637,43.1184,43.795,159879.14969345,0
+STNG.US,D,20160812,000000,44.0462,44.2169,43.286,43.6264,199698.51846863,0
+STNG.US,D,20160815,000000,43.9637,45.1475,43.7067,44.9818,169934.27098602,0
+STNG.US,D,20160816,000000,44.8955,45.7429,44.5552,44.5552,138410.35208148,0
+STNG.US,D,20160817,000000,44.4718,45.0631,43.6264,44.0462,181555.56031396,0
+STNG.US,D,20160818,000000,44.5552,46.8432,44.5552,45.8282,366163.83811767,0
+STNG.US,D,20160819,000000,46.1655,46.1655,45.1088,45.3201,298843.80835114,0
+STNG.US,D,20160822,000000,45.3201,45.7429,43.6264,43.9637,357795.82447707,0
+STNG.US,D,20160823,000000,43.7067,44.8955,43.6264,44.4718,301242.44408096,0
+STNG.US,D,20160824,000000,44.4718,44.6415,40.1516,41.4226,866665.38672683,0
+STNG.US,D,20160825,000000,41.4226,42.1837,39.727,42.016,525456.43067047,0
+STNG.US,D,20160826,000000,42.016,42.268,40.5763,41.0833,398555.49877154,0
+STNG.US,D,20160829,000000,41.1686,41.3363,39.981,41.0833,261832.25434204,0
+STNG.US,D,20160830,000000,41.5051,42.3553,41.3363,42.016,169135.06168614,0
+STNG.US,D,20160831,000000,41.9317,43.0341,41.0833,41.4226,284187.94247595,0
+STNG.US,D,20160901,000000,41.5933,41.6757,39.981,40.4057,221805.27255832,0
+STNG.US,D,20160902,000000,40.9167,41.3363,40.2369,41.0833,215411.59815918,0
+STNG.US,D,20160906,000000,41.4226,42.8604,41.1686,42.6926,316909.16358514,0
+STNG.US,D,20160907,000000,42.3553,43.8783,42.3553,43.1987,286055.45172274,0
+STNG.US,D,20160908,000000,43.6264,45.1475,42.9457,43.1184,395555.188449,0
+STNG.US,D,20160909,000000,43.4567,43.8783,40.8283,41.1686,596422.78987838,0
+STNG.US,D,20160912,000000,40.8283,41.8444,40.108,41.8444,432804.5903708,0
+STNG.US,D,20160913,000000,41.1954,41.8027,39.6287,41.367,468087.71569225,0
+STNG.US,D,20160914,000000,41.367,41.4534,40.0633,40.2379,255417.41551,0
+STNG.US,D,20160915,000000,40.5851,40.7588,39.5433,40.6715,306156.62383665,0
+STNG.US,D,20160916,000000,40.3253,41.4534,40.0633,41.0187,339756.67282668,0
+STNG.US,D,20160919,000000,41.627,43.1074,41.1954,41.4534,388109.33938519,0
+STNG.US,D,20160920,000000,41.367,41.7133,40.2379,40.2379,305288.88208734,0
+STNG.US,D,20160921,000000,40.9344,41.89,40.4116,41.8027,347478.66734845,0
+STNG.US,D,20160922,000000,42.4992,42.8455,41.8027,42.6709,287973.35247645,0
+STNG.US,D,20160923,000000,42.6709,43.539,41.9337,42.3226,206940.78584444,0
+STNG.US,D,20160926,000000,42.7582,42.7582,40.9344,40.9344,127446.1680039,0
+STNG.US,D,20160927,000000,40.5851,40.9344,39.717,40.8461,257601.38342029,0
+STNG.US,D,20160928,000000,41.367,41.89,40.1506,41.367,255205.7711809,0
+STNG.US,D,20160929,000000,41.7133,41.7133,39.6287,39.717,316829.54500419,0
+STNG.US,D,20160930,000000,40.2379,40.5851,39.197,40.2379,571249.20867699,0
+STNG.US,D,20161003,000000,39.717,40.8461,39.4531,40.8461,256391.987254,0
+STNG.US,D,20161004,000000,41.1954,41.7133,40.1506,41.0187,219083.12335402,0
+STNG.US,D,20161005,000000,41.7133,42.5826,41.2797,42.2353,240846.20736644,0
+STNG.US,D,20161006,000000,42.3226,43.3664,41.5407,43.1888,282764.88632028,0
+STNG.US,D,20161007,000000,43.1074,43.4547,42.4109,42.4109,229913.26602316,0
+STNG.US,D,20161010,000000,43.1074,43.4547,42.02,42.0616,280761.32000479,0
+STNG.US,D,20161011,000000,41.89,42.0616,39.6287,40.1506,421346.56952533,0
+STNG.US,D,20161012,000000,39.8906,39.8906,38.5015,39.5433,366850.17044205,0
+STNG.US,D,20161013,000000,38.8469,39.197,37.9796,37.9796,377023.20786084,0
+STNG.US,D,20161014,000000,38.3259,39.1048,37.0212,37.8894,380399.43882507,0
+STNG.US,D,20161017,000000,38.0649,38.1523,36.9348,37.4568,405471.22918246,0
+STNG.US,D,20161018,000000,38.1523,39.0214,37.7167,38.5015,223264.61059897,0
+STNG.US,D,20161019,000000,38.8469,40.0633,38.5015,38.6742,373353.69832628,0
+STNG.US,D,20161020,000000,38.4122,39.8033,38.2386,39.4531,183557.11096917,0
+STNG.US,D,20161021,000000,38.9342,39.2824,38.5015,38.5839,118036.05800001,0
+STNG.US,D,20161024,000000,38.2386,39.0214,37.1521,37.3695,227631.53858942,0
+STNG.US,D,20161025,000000,37.6314,38.6742,37.0212,37.2831,225677.35595073,0
+STNG.US,D,20161026,000000,37.1125,37.4269,36.2422,36.7612,197750.38281076,0
+STNG.US,D,20161027,000000,36.9348,36.9348,35.9803,36.2422,227691.00056761,0
+STNG.US,D,20161028,000000,36.2422,36.2422,33.2853,34.5009,805397.37694246,0
+STNG.US,D,20161031,000000,34.2409,34.4572,31.9806,33.2853,554751.02930849,0
+STNG.US,D,20161101,000000,35.1975,38.5839,34.2409,34.6765,1084732.6173012,0
+STNG.US,D,20161102,000000,34.7628,34.7628,32.5035,32.937,321652.01221728,0
+STNG.US,D,20161103,000000,33.1127,33.8916,32.4162,33.459,362792.64630414,0
+STNG.US,D,20161104,000000,33.196,33.8073,32.4162,32.6772,285164.52988023,0
+STNG.US,D,20161107,000000,33.3737,33.8073,32.6772,33.0244,201472.29951252,0
+STNG.US,D,20161108,000000,32.4162,33.0244,31.8069,32.0689,175969.15785583,0
+STNG.US,D,20161109,000000,31.8069,33.5017,31.3743,33.459,270226.47156624,0
+STNG.US,D,20161110,000000,33.459,36.0676,33.459,35.5457,478483.48357167,0
+STNG.US,D,20161111,000000,35.2828,36.5895,33.9819,36.1519,462371.30314623,0
+STNG.US,D,20161114,000000,34.7628,36.1519,32.7634,33.9819,742834.30543001,0
+STNG.US,D,20161115,000000,33.718,35.1101,32.7227,35.1101,451633.88084983,0
+STNG.US,D,20161116,000000,35.4583,39.976,34.7628,37.8894,691300.92695415,0
+STNG.US,D,20161117,000000,39.717,40.2379,36.4139,37.5421,442487.82234225,0
+STNG.US,D,20161118,000000,38.0649,38.0649,36.3256,37.1948,372871.95552003,0
+STNG.US,D,20161121,000000,37.8041,38.6742,37.3277,38.3259,385574.64658667,0
+STNG.US,D,20161122,000000,38.7288,40.2478,38.7288,38.9063,452166.01516301,0
+STNG.US,D,20161123,000000,38.9063,39.2635,38.1929,38.5482,219567.88965067,0
+STNG.US,D,20161125,000000,38.2792,38.8171,37.6572,38.2792,117081.64285878,0
+STNG.US,D,20161128,000000,38.4618,38.4618,37.2077,37.3862,196908.84464504,0
+STNG.US,D,20161129,000000,37.028,37.2969,36.2253,36.4942,204748.75529304,0
+STNG.US,D,20161130,000000,36.8505,38.5482,36.8505,37.8348,457047.94435427,0
+STNG.US,D,20161201,000000,38.3705,38.4618,35.9565,36.1331,370810.94288665,0
+STNG.US,D,20161202,000000,35.9565,36.4019,35.4206,35.6866,323241.36034581,0
+STNG.US,D,20161205,000000,36.1331,36.4019,35.0605,35.7779,221186.46485322,0
+STNG.US,D,20161206,000000,35.4206,37.7445,35.4206,37.2969,318667.82717695,0
+STNG.US,D,20161207,000000,37.2077,38.0133,36.8505,37.2969,260654.10091004,0
+STNG.US,D,20161208,000000,37.3862,39.98,37.3862,39.2635,467433.63393231,0
+STNG.US,D,20161209,000000,39.7141,41.8572,39.7141,40.1605,369805.12840835,0
+STNG.US,D,20161212,000000,41.2341,41.5924,38.0133,38.1929,303567.50821065,0
+STNG.US,D,20161213,000000,38.7288,38.7288,37.5629,37.923,255007.22864359,0
+STNG.US,D,20161214,000000,37.5629,38.9063,36.8505,36.9388,273806.28421847,0
+STNG.US,D,20161215,000000,36.7602,38.8171,35.8652,38.6395,330199.41962255,0
+STNG.US,D,20161216,000000,39.7141,41.7709,39.5335,40.1605,459743.88997497,0
+STNG.US,D,20161219,000000,40.1605,40.8749,40.0277,40.6051,203565.56271035,0
+STNG.US,D,20161220,000000,40.6964,41.5924,40.3391,41.5001,204640.91746821,0
+STNG.US,D,20161221,000000,41.5924,41.5924,39.98,40.6964,160768.05587567,0
+STNG.US,D,20161222,000000,40.7856,42.9746,40.7856,42.3951,346269.27118216,0
+STNG.US,D,20161223,000000,42.6639,43.1134,40.9623,41.5001,165432.29375701,0
+STNG.US,D,20161227,000000,41.4127,42.6639,41.0536,41.5001,126074.51118529,0
+STNG.US,D,20161228,000000,41.5001,42.8425,40.3391,41.0536,160726.73483998,0
+STNG.US,D,20161229,000000,41.1428,41.5288,40.3391,40.6964,112144.28300989,0
+STNG.US,D,20161230,000000,40.6051,41.2757,40.2478,40.5168,133888.21824968,0
+STNG.US,D,20170103,000000,41.5001,42.8425,40.9216,42.8425,203617.96987755,0
+STNG.US,D,20170104,000000,42.9299,43.29,41.9476,42.7532,245335.08280367,0
+STNG.US,D,20170105,000000,42.9299,44.0947,42.7532,43.29,244549.98312572,0
+STNG.US,D,20170106,000000,43.5589,43.6899,41.8572,42.4864,184961.01835221,0
+STNG.US,D,20170109,000000,42.0369,42.4864,41.0982,41.7709,151079.78475353,0
+STNG.US,D,20170110,000000,42.2154,43.1134,41.5924,42.3057,192906.75116476,0
+STNG.US,D,20170111,000000,42.3057,43.29,41.8572,42.3057,189531.52803065,0
+STNG.US,D,20170112,000000,42.3057,42.3057,40.3391,41.1428,214165.9201079,0
+STNG.US,D,20170113,000000,41.3204,41.9476,40.8749,40.9623,218016.8390674,0
+STNG.US,D,20170117,000000,40.2478,40.2478,37.8774,38.4618,574971.12537876,0
+STNG.US,D,20170118,000000,38.4618,38.9957,37.2077,38.9063,291434.24117232,0
+STNG.US,D,20170119,000000,39.086,40.4701,38.3705,38.7288,788755.07786413,0
+STNG.US,D,20170120,000000,38.9957,39.1752,38.4618,38.7288,432170.66521363,0
+STNG.US,D,20170123,000000,38.7288,38.9063,36.0457,36.1331,524374.02110164,0
+STNG.US,D,20170124,000000,36.8505,36.8505,34.7936,34.8829,771990.83133904,0
+STNG.US,D,20170125,000000,35.2411,36.3146,34.8829,35.5973,330000.87708526,0
+STNG.US,D,20170126,000000,35.2411,36.1331,34.6159,34.7023,336638.44637792,0
+STNG.US,D,20170127,000000,34.8829,35.7779,34.2558,34.349,321722.56032699,0
+STNG.US,D,20170130,000000,35.5973,35.6866,32.9163,33.3637,307824.58271601,0
+STNG.US,D,20170131,000000,33.45,34.349,32.7357,34.2558,277796.2837371,0
+STNG.US,D,20170201,000000,34.7936,35.3283,33.2735,33.5393,324325.78557493,0
+STNG.US,D,20170202,000000,33.45,33.9899,32.7357,33.2735,315884.2003342,0
+STNG.US,D,20170203,000000,33.3637,34.7023,33.3637,34.7023,331791.7912415,0
+STNG.US,D,20170206,000000,34.4323,34.7023,33.8539,33.9899,177204.75760572,0
+STNG.US,D,20170207,000000,34.2558,34.5236,33.0949,33.1813,168032.49551453,0
+STNG.US,D,20170208,000000,33.1813,33.3637,31.305,31.7504,397463.01090132,0
+STNG.US,D,20170209,000000,31.93,32.3438,31.4834,31.8427,196236.62194261,0
+STNG.US,D,20170210,000000,32.1096,32.825,31.664,32.0193,240639.60218805,0
+STNG.US,D,20170213,000000,33.1813,37.1194,32.9163,35.4206,1167320.2658369,0
+STNG.US,D,20170214,000000,38.1037,39.98,37.2969,39.98,1226197.7025327,0
+STNG.US,D,20170215,000000,39.98,40.0693,38.1037,39.3548,578311.074458,0
+STNG.US,D,20170216,000000,39.1752,39.1752,37.028,37.3862,318441.06539577,0
+STNG.US,D,20170217,000000,37.1194,38.6395,36.4019,38.4618,397658.52994821,0
+STNG.US,D,20170221,000000,38.4618,38.9073,37.9221,38.4618,207250.18969699,0
+STNG.US,D,20170222,000000,39.6248,39.8043,38.0123,38.3705,290117.0071812,0
+STNG.US,D,20170223,000000,38.6395,39.2655,37.7435,38.6395,412379.9047824,0
+STNG.US,D,20170224,000000,38.1037,38.9967,36.8475,36.9358,356341.52558711,0
+STNG.US,D,20170227,000000,36.9358,36.9358,35.2342,35.7709,257442.14625839,0
+STNG.US,D,20170228,000000,35.1419,35.9505,34.3382,34.5147,374931.9603233,0
+STNG.US,D,20170301,000000,34.9642,35.6796,34.3382,34.9642,302102.12318917,0
+STNG.US,D,20170302,000000,34.5147,34.9642,34.3382,34.5147,192104.51837445,0
+STNG.US,D,20170303,000000,34.6943,35.3225,34.3382,34.5147,173124.05337463,0
+STNG.US,D,20170306,000000,33.9779,34.3382,33.4392,34.1546,298064.75565402,0
+STNG.US,D,20170307,000000,34.2459,35.4999,33.6169,35.3225,268378.11109209,0
+STNG.US,D,20170308,000000,35.1419,37.3832,35.0516,35.6796,323477.19259824,0
+STNG.US,D,20170309,000000,35.7709,36.1282,34.9642,35.9505,287100.57157644,0
+STNG.US,D,20170310,000000,36.2194,36.4892,35.4999,35.8592,180816.82082238,0
+STNG.US,D,20170313,000000,35.8592,36.7086,35.8155,35.9505,144483.53649654,0
+STNG.US,D,20170314,000000,35.2342,35.8592,34.8739,34.9642,209887.68116965,0
+STNG.US,D,20170315,000000,35.1419,36.2194,34.8739,35.9505,184985.20627554,0
+STNG.US,D,20170316,000000,35.9505,39.5365,35.9505,39.4431,634279.91337374,0
+STNG.US,D,20170317,000000,38.9967,42.9417,38.9073,42.6719,826054.87129288,0
+STNG.US,D,20170320,000000,42.0448,42.0448,38.9967,38.9967,317309.27215015,0
+STNG.US,D,20170321,000000,39.4431,39.8946,36.8028,36.8475,367106.15929725,0
+STNG.US,D,20170322,000000,37.0242,37.6552,35.3671,36.4892,360334.54859614,0
+STNG.US,D,20170323,000000,36.3087,38.7298,36.3087,37.6552,355081.73791388,0
+STNG.US,D,20170324,000000,37.9221,38.4618,37.2939,37.4745,199358.87971192,0
+STNG.US,D,20170327,000000,36.5786,38.0123,36.1282,37.8328,202358.18220433,0
+STNG.US,D,20170328,000000,38.6395,41.6003,38.6395,41.1498,570278.66825354,0
+STNG.US,D,20170329,000000,40.7013,41.6856,40.0732,41.0605,269996.68629465,0
+STNG.US,D,20170330,000000,41.0605,41.3274,40.1645,41.0605,331596.27219462,0
+STNG.US,D,20170331,000000,40.9682,41.6003,39.6248,39.8043,358649.45660444,0
+STNG.US,D,20170403,000000,40.0732,40.3431,39.088,39.2655,169553.31119365,0
+STNG.US,D,20170404,000000,39.1772,39.4431,38.1037,38.4618,164561.52851728,0
+STNG.US,D,20170405,000000,38.8181,39.1772,37.0242,37.2939,243380.90016497,0
+STNG.US,D,20170406,000000,37.8328,38.6395,37.3832,38.3705,331146.77995282,0
+STNG.US,D,20170407,000000,38.0123,38.8181,37.6552,38.6395,246470.90736985,0
+STNG.US,D,20170410,000000,38.6395,40.7916,38.4618,40.5218,243469.58921716,0
+STNG.US,D,20170411,000000,40.3431,40.3431,38.8181,39.716,238412.29758178,0
+STNG.US,D,20170412,000000,39.3568,39.8043,37.4745,37.8328,220072.8125501,0
+STNG.US,D,20170413,000000,37.2047,37.4745,35.2342,35.7709,435603.33466563,0
+STNG.US,D,20170417,000000,35.7709,36.1282,34.9642,35.9505,196342.44410716,0
+STNG.US,D,20170418,000000,35.7709,36.1282,35.0516,36.1282,216342.83320722,0
+STNG.US,D,20170419,000000,36.1282,36.7562,35.6796,36.0399,182284.22150415,0
+STNG.US,D,20170420,000000,36.1282,37.0242,36.1282,36.4892,144859.45713823,0
+STNG.US,D,20170421,000000,37.2047,37.2047,35.7709,35.8592,199754.95695639,0
+STNG.US,D,20170424,000000,36.7562,36.7562,35.4999,36.3969,214704.1014019,0
+STNG.US,D,20170425,000000,36.7562,37.1164,36.1282,36.3087,198034.59090983,0
+STNG.US,D,20170426,000000,35.9505,37.2047,35.7709,36.8475,211774.33918906,0
+STNG.US,D,20170427,000000,36.5786,41.2411,36.3087,40.9682,656660.79726111,0
+STNG.US,D,20170428,000000,41.0605,41.0605,38.4618,39.4431,401081.12109881,0
+STNG.US,D,20170501,000000,39.6248,39.9829,38.4618,38.6395,171954.97041388,0
+STNG.US,D,20170502,000000,38.5482,40.5218,38.1037,39.5365,269616.73433241,0
+STNG.US,D,20170503,000000,39.4431,40.1645,38.3705,40.1645,219072.03722249,0
+STNG.US,D,20170504,000000,40.1645,40.1645,38.1037,38.4618,147239.95192555,0
+STNG.US,D,20170505,000000,38.4618,38.9073,37.9221,37.9221,174045.21012128,0
+STNG.US,D,20170508,000000,37.9221,38.9073,37.4745,38.7298,112131.18121807,0
+STNG.US,D,20170509,000000,38.7298,38.8181,37.4715,37.8308,166731.38680563,0
+STNG.US,D,20170510,000000,37.8308,39.2665,37.7405,38.8181,113107.76862236,0
+STNG.US,D,20170511,000000,38.6395,38.6395,37.4715,37.7405,103715.79956096,0
+STNG.US,D,20170512,000000,41.1558,41.246,37.5579,37.6522,585434.41787747,0
+STNG.US,D,20170515,000000,37.9201,39.1782,37.8734,38.2782,203699.60411878,0
+STNG.US,D,20170516,000000,38.3695,38.6395,36.8435,37.5579,183332.36484828,0
+STNG.US,D,20170517,000000,36.8435,37.3802,36.3038,36.6619,159059.78379078,0
+STNG.US,D,20170518,000000,36.4833,36.7512,36.1232,36.2135,188649.6766594,0
+STNG.US,D,20170519,000000,36.3911,37.7405,36.3911,37.1144,217768.91285331,0
+STNG.US,D,20170522,000000,37.2007,38.0104,36.9308,37.3802,137660.52645838,0
+STNG.US,D,20170523,000000,37.8308,38.0104,37.2007,37.7405,107167.61778559,0
+STNG.US,D,20170524,000000,36.0329,36.8435,35.5834,36.0329,2099019.9235761,0
+STNG.US,D,20170525,000000,36.0329,36.2135,35.4048,35.6716,850524.98705752,0
+STNG.US,D,20170526,000000,35.3145,35.5398,33.6972,34.0543,967400.02473789,0
+STNG.US,D,20170530,000000,33.8738,34.1476,32.0788,33.3369,881577.24145721,0
+STNG.US,D,20170531,000000,33.4273,34.3272,32.437,33.4273,740808.56685147,0
+STNG.US,D,20170601,000000,33.4273,34.0543,32.8885,33.966,513538.83928179,0
+STNG.US,D,20170602,000000,33.966,34.2349,32.437,32.7099,358733.10650594,0
+STNG.US,D,20170605,000000,32.7099,33.3369,32.2137,32.437,305439.04877799,0
+STNG.US,D,20170606,000000,32.1691,32.6176,30.7293,32.437,494447.51296673,0
+STNG.US,D,20170607,000000,32.6176,33.5176,31.7633,32.3486,450899.17267881,0
+STNG.US,D,20170608,000000,32.5303,33.0681,32.0352,33.0681,287896.75738591,0
+STNG.US,D,20170609,000000,33.0681,35.0426,32.6176,34.3272,498120.0459917,0
+STNG.US,D,20170612,000000,34.5049,35.2262,33.2486,34.1476,455028.25275656,0
+STNG.US,D,20170613,000000,34.1476,34.8639,33.7875,34.6845,378967.31219816,0
+STNG.US,D,20170614,000000,34.9563,35.2262,33.3369,34.1476,449053.83569508,0
+STNG.US,D,20170615,000000,33.966,34.9642,32.6176,32.7972,400620.54272549,0
+STNG.US,D,20170616,000000,33.5176,34.0543,32.7099,33.8738,437764.12248274,0
+STNG.US,D,20170619,000000,34.1476,34.5049,33.6059,33.7875,196159.01902194,0
+STNG.US,D,20170620,000000,33.2486,33.4273,31.9013,32.437,321932.1889958,0
+STNG.US,D,20170621,000000,32.3486,33.3369,32.0352,32.5303,199480.82715869,0
+STNG.US,D,20170622,000000,33.0681,34.1476,32.7099,33.8738,187535.01652614,0
+STNG.US,D,20170623,000000,34.1476,35.9435,33.5176,35.9435,423511.38866299,0
+STNG.US,D,20170626,000000,35.8522,36.3038,35.0426,36.1232,274590.37606629,0
+STNG.US,D,20170627,000000,36.0329,37.7405,35.64,36.5726,467119.19092907,0
+STNG.US,D,20170628,000000,36.5726,37.4715,36.3038,36.4833,180652.5445098,0
+STNG.US,D,20170629,000000,36.6619,37.291,36.2611,36.7512,205791.85948646,0
+STNG.US,D,20170630,000000,36.4833,37.2007,35.5834,35.6716,386911.02935043,0
+STNG.US,D,20170703,000000,35.9435,37.4715,35.9435,36.3911,149152.81352857,0
+STNG.US,D,20170705,000000,36.4833,36.9308,35.4048,35.5834,280085.06598181,0
+STNG.US,D,20170706,000000,35.0426,35.7639,33.7875,33.8738,300019.94612287,0
+STNG.US,D,20170707,000000,33.8738,34.2349,33.0681,33.966,205522.76883946,0
+STNG.US,D,20170710,000000,33.3369,34.4155,33.3369,33.966,120021.48337301,0
+STNG.US,D,20170711,000000,33.6972,34.5515,33.0681,34.1476,228539.59354428,0
+STNG.US,D,20170712,000000,34.5049,35.2262,33.5176,33.7875,299031.26475692,0
+STNG.US,D,20170713,000000,33.8738,34.8193,33.8738,34.2349,178974.50732906,0
+STNG.US,D,20170714,000000,34.1476,35.3145,33.966,35.0426,167978.07268705,0
+STNG.US,D,20170717,000000,35.0426,35.6716,34.5049,34.6845,100380.88963241,0
+STNG.US,D,20170718,000000,34.5049,35.0426,33.6059,33.6059,231141.81096209,0
+STNG.US,D,20170719,000000,33.6059,34.6845,33.3369,33.6059,292586.19102071,0
+STNG.US,D,20170720,000000,33.6059,34.0543,32.7099,33.7875,398714.73593344,0
+STNG.US,D,20170721,000000,34.1476,34.1476,32.7099,33.5176,275199.10546998,0
+STNG.US,D,20170724,000000,33.6059,33.8729,32.9768,33.1573,174234.68218733,0
+STNG.US,D,20170725,000000,33.3369,34.2806,32.9768,33.0681,239904.89401702,0
+STNG.US,D,20170726,000000,33.4273,33.966,33.0681,33.2486,207759.14391696,0
+STNG.US,D,20170727,000000,33.1573,34.0543,33.1573,33.7875,176917.52601623,0
+STNG.US,D,20170728,000000,33.966,34.1476,33.2486,33.4273,209830.23485174,0
+STNG.US,D,20170731,000000,33.4273,33.8738,33.201,33.3369,225403.22615304,0
+STNG.US,D,20170801,000000,33.2486,33.6059,32.8885,32.9768,166714.25369327,0
+STNG.US,D,20170802,000000,32.7972,33.1573,32.4847,32.6176,186605.79713838,0
+STNG.US,D,20170803,000000,32.7972,33.1573,31.9896,31.9896,178405.08330077,0
+STNG.US,D,20170804,000000,32.0788,32.6176,31.7206,31.8089,133775.34127416,0
+STNG.US,D,20170807,000000,31.6303,32.2584,31.6303,31.9013,111658.50888309,0
+STNG.US,D,20170808,000000,31.7206,32.5303,31.542,31.7206,128443.91984109,0
+STNG.US,D,20170809,000000,31.6303,32.1691,31.542,31.9013,163652.46573228,0
+STNG.US,D,20170810,000000,31.6303,31.9013,30.7293,30.7293,186302.44026666,0
+STNG.US,D,20170811,000000,30.1033,30.912,29.8343,30.1936,257947.06915782,0
+STNG.US,D,20170814,000000,30.5508,31.7206,30.4605,30.643,174848.45074174,0
+STNG.US,D,20170815,000000,30.643,31.0896,30.3722,30.4605,118268.86676202,0
+STNG.US,D,20170816,000000,30.5508,30.7293,28.7548,28.9345,376848.85324686,0
+STNG.US,D,20170817,000000,29.383,31.3604,29.2043,30.4605,322201.2796428,0
+STNG.US,D,20170818,000000,30.014,31.542,29.5635,31.542,247785.11787054,0
+STNG.US,D,20170821,000000,31.1809,31.2503,30.1936,30.2829,156165.2956328,0
+STNG.US,D,20170822,000000,30.3722,30.7293,30.1936,30.643,185340.97031445,0
+STNG.US,D,20170823,000000,30.4605,31.2701,30.4605,31.0013,160877.90936077,0
+STNG.US,D,20170824,000000,31.1809,33.3369,31.1809,33.3369,280369.27408089,0
+STNG.US,D,20170825,000000,33.5176,35.8522,33.0681,35.7639,492789.63238876,0
+STNG.US,D,20170828,000000,35.7639,36.3038,34.5962,35.1349,374511.69515551,0
+STNG.US,D,20170829,000000,34.7746,36.1232,33.6972,35.8522,490030.19346935,0
+STNG.US,D,20170830,000000,36.1232,37.5579,35.6716,35.9435,629380.85107012,0
+STNG.US,D,20170831,000000,36.0329,37.4269,35.9435,36.5726,470553.87604135,0
+STNG.US,D,20170901,000000,36.5726,36.7512,35.4932,36.1232,354251.28587969,0
+STNG.US,D,20170905,000000,35.9435,35.9435,33.1573,33.4273,553702.88596437,0
+STNG.US,D,20170906,000000,33.6972,33.966,31.4498,31.542,1479461.3850365,0
+STNG.US,D,20170907,000000,31.8089,32.4847,31.3604,31.7206,863701.35828928,0
+STNG.US,D,20170908,000000,32.7099,33.7587,31.5837,31.7206,601125.32530498,0
+STNG.US,D,20170911,000000,31.9013,32.7535,30.912,31.0013,343683.17904657,0
+STNG.US,D,20170912,000000,31.0013,31.9013,30.912,31.0013,518725.13317491,0
+STNG.US,D,20170913,000000,31.0896,31.4964,30.2829,30.643,432458.90463327,0
+STNG.US,D,20170914,000000,30.7293,32.1691,30.7293,32.1691,307372.06698378,0
+STNG.US,D,20170915,000000,33.1573,33.1573,31.2701,31.4498,954198.45775267,0
+STNG.US,D,20170918,000000,29.6538,31.2701,29.383,30.4605,677390.85538151,0
+STNG.US,D,20170919,000000,30.4605,31.2701,30.014,31.1809,446513.09591572,0
+STNG.US,D,20170920,000000,31.0013,32.3486,30.7293,32.1691,543908.79267767,0
+STNG.US,D,20170921,000000,32.1691,32.9332,30.643,30.912,1304096.9252638,0
+STNG.US,D,20170922,000000,30.7284,32.8934,30.7284,32.3536,520588.61110114,0
+STNG.US,D,20170925,000000,32.6226,32.8934,31.544,31.8119,443818.15812517,0
+STNG.US,D,20170926,000000,31.4508,31.7236,30.642,30.7284,402243.14924859,0
+STNG.US,D,20170927,000000,31.3614,32.5789,31.0906,31.8119,635900.50423657,0
+STNG.US,D,20170928,000000,31.6323,32.0818,31.1818,31.4508,342003.12620556,0
+STNG.US,D,20170929,000000,31.6323,32.6226,30.7284,30.912,599553.11028879,0
+STNG.US,D,20171002,000000,30.912,32.7159,30.912,32.3536,525813.20253952,0
+STNG.US,D,20171003,000000,32.3536,32.7159,31.6323,32.2623,325738.76342921,0
+STNG.US,D,20171004,000000,31.9023,33.2993,31.9023,32.6226,502139.27258435,0
+STNG.US,D,20171005,000000,32.8934,33.6139,32.6226,33.3449,350559.60408209,0
+STNG.US,D,20171006,000000,32.9827,33.3449,32.5343,32.8022,278540.06237937,0
+STNG.US,D,20171009,000000,32.442,32.5343,31.6323,31.9023,192561.06542722,0
+STNG.US,D,20171010,000000,32.3536,32.6226,31.9023,32.2623,158522.61032692,0
+STNG.US,D,20171011,000000,32.442,32.7159,31.4508,31.6323,417574.26131662,0
+STNG.US,D,20171012,000000,32.0818,32.308,31.7236,32.1721,168984.89499549,0
+STNG.US,D,20171013,000000,32.6226,32.8022,32.1721,32.5343,277794.26807683,0
+STNG.US,D,20171016,000000,32.5343,33.4342,32.5343,32.8022,264235.92922254,0
+STNG.US,D,20171017,000000,32.8934,33.2556,32.8022,33.2556,358435.79661506,0
+STNG.US,D,20171018,000000,33.3449,33.5256,32.2623,32.3536,360268.031807,0
+STNG.US,D,20171019,000000,32.2623,32.442,31.544,32.0818,277042.42679345,0
+STNG.US,D,20171020,000000,32.5343,33.4342,32.2623,33.3449,330725.50695489,0
+STNG.US,D,20171023,000000,33.2556,33.3449,32.1721,32.1721,221021.1807105,0
+STNG.US,D,20171024,000000,32.2623,32.442,31.544,31.6323,171478.26675832,0
+STNG.US,D,20171025,000000,31.544,31.6323,30.7284,30.912,383383.6238654,0
+STNG.US,D,20171026,000000,31.544,31.6323,30.8216,31.544,269363.76896763,0
+STNG.US,D,20171027,000000,31.1818,32.7159,31.1372,32.6226,220043.58547608,0
+STNG.US,D,20171030,000000,32.0818,32.442,31.7236,31.9023,185531.45021066,0
+STNG.US,D,20171031,000000,32.0818,32.2623,31.4508,32.0818,217829.38266163,0
+STNG.US,D,20171101,000000,32.442,32.5343,31.2711,31.4508,262616.34618985,0
+STNG.US,D,20171102,000000,31.4508,32.1721,31.1818,31.8119,188355.39025894,0
+STNG.US,D,20171103,000000,31.6323,31.9926,31.0013,31.1818,220907.29590485,0
+STNG.US,D,20171106,000000,31.1818,31.8119,30.8216,31.544,295406.09974846,0
+STNG.US,D,20171107,000000,31.6323,31.9926,31.0906,31.0906,161806.12091841,0
+STNG.US,D,20171108,000000,30.912,31.2711,30.642,31.1818,308245.85571392,0
+STNG.US,D,20171109,000000,30.7284,31.8565,30.7284,31.0013,205026.91641128,0
+STNG.US,D,20171110,000000,31.0906,31.3614,30.1916,30.912,217486.72041451,0
+STNG.US,D,20171113,000000,32.5343,32.5343,30.3702,30.4595,441852.88935495,0
+STNG.US,D,20171114,000000,30.4595,30.8216,29.5595,30.2809,339321.29020681,0
+STNG.US,D,20171115,000000,30.3702,30.7284,29.7391,30.5508,439249.664107,0
+STNG.US,D,20171116,000000,30.1916,31.7236,29.7391,30.1003,425161.20659984,0
+STNG.US,D,20171117,000000,30.1003,30.8216,30.011,30.642,594494.81082327,0
+STNG.US,D,20171120,000000,30.642,30.7284,30.3702,30.642,496026.78279388,0
+STNG.US,D,20171121,000000,30.912,31.2711,30.3702,30.4595,448584.1868505,0
+STNG.US,D,20171122,000000,30.4595,30.642,29.5595,29.8315,500261.68503618,0
+STNG.US,D,20171124,000000,30.1916,30.4595,30.1003,30.2809,121438.49254784,0
+STNG.US,D,20171127,000000,30.7284,31.0906,29.7391,29.8315,359199.7318601,0
+STNG.US,D,20171128,000000,29.8315,30.3227,28.6595,29.378,677076.41237827,0
+STNG.US,D,20171129,000000,28.2985,29.5595,27.9372,29.1993,1554796.6878952,0
+STNG.US,D,20171130,000000,29.4683,29.5595,27.846,27.9372,616172.22927393,0
+STNG.US,D,20171201,000000,28.0255,28.477,27.5771,27.6654,323488.27872977,0
+STNG.US,D,20171204,000000,27.6654,29.1081,27.5314,28.3887,549717.92559643,0
+STNG.US,D,20171205,000000,28.0255,28.477,27.2169,27.2169,375929.71216048,0
+STNG.US,D,20171206,000000,27.2169,27.7577,27.1703,27.3072,419090.03784504,0
+STNG.US,D,20171207,000000,27.4848,27.7121,26.945,27.1275,274060.25741339,0
+STNG.US,D,20171208,000000,27.4848,27.5771,27.0352,27.2169,209022.96291074,0
+STNG.US,D,20171211,000000,27.1275,27.6654,27.0352,27.0352,352250.74305462,0
+STNG.US,D,20171212,000000,27.1275,28.9355,27.1275,28.8442,487427.97605155,0
+STNG.US,D,20171213,000000,28.9355,28.9355,27.3528,27.4868,377493.86453555,0
+STNG.US,D,20171214,000000,27.3082,27.7141,27.3082,27.4868,260544.24742494,0
+STNG.US,D,20171215,000000,27.5791,28.6645,27.4868,28.6645,672291.23488031,0
+STNG.US,D,20171218,000000,29.3869,29.9307,28.482,28.7538,520026.24188382,0
+STNG.US,D,20171219,000000,29.0247,29.5685,28.3927,28.6645,292439.04782049,0
+STNG.US,D,20171220,000000,28.6645,29.3869,28.6645,29.2976,269322.44793194,0
+STNG.US,D,20171221,000000,29.2063,29.6588,28.7538,28.8442,290953.50619622,0
+STNG.US,D,20171222,000000,28.7538,29.0247,28.482,28.5733,228805.66070086,0
+STNG.US,D,20171226,000000,28.482,28.9355,28.0761,28.3927,238528.19804772,0
+STNG.US,D,20171227,000000,28.3034,28.6645,27.9402,28.1218,178474.62358034,0
+STNG.US,D,20171228,000000,28.3927,28.3927,27.7597,28.1218,197147.70038788,0
+STNG.US,D,20171229,000000,27.9402,28.1218,27.3975,27.5791,314264.61730152,0
+STNG.US,D,20180102,000000,27.8489,28.6645,27.5791,28.482,365779.85483488,0
+STNG.US,D,20180103,000000,28.7538,28.7538,28.2111,28.482,240841.16821576,0
+STNG.US,D,20180104,000000,28.9355,29.3869,28.5733,29.2063,389253.22659247,0
+STNG.US,D,20180105,000000,29.2976,29.5218,28.8442,28.9355,258284.69225424,0
+STNG.US,D,20180108,000000,28.7538,28.8442,28.4394,28.6645,233145.37727758,0
+STNG.US,D,20180109,000000,28.6645,30.1083,28.482,29.8413,424698.61256622,0
+STNG.US,D,20180110,000000,29.9307,30.021,29.4762,29.748,304520.91552175,0
+STNG.US,D,20180111,000000,29.748,29.8413,29.0704,29.115,266778.68466217,0
+STNG.US,D,20180112,000000,29.2976,29.9307,28.9355,29.2063,878957.89092705,0
+STNG.US,D,20180116,000000,29.3869,29.3869,28.3034,28.3927,432731.01877069,0
+STNG.US,D,20180117,000000,28.482,28.5733,27.2179,27.6673,347334.54763864,0
+STNG.US,D,20180118,000000,27.6673,27.8489,27.2179,27.3082,229373.06906889,0
+STNG.US,D,20180119,000000,27.5791,28.1218,26.9917,27.7597,391605.50213591,0
+STNG.US,D,20180122,000000,27.5791,27.6673,27.3082,27.4868,166913.80406071,0
+STNG.US,D,20180123,000000,27.6673,28.0761,26.945,27.9402,432741.09707207,0
+STNG.US,D,20180124,000000,28.0295,28.1218,27.0799,27.1275,400697.13781601,0
+STNG.US,D,20180125,000000,27.1275,27.3975,26.5838,26.945,422628.52946158,0
+STNG.US,D,20180126,000000,27.1275,27.1275,25.7712,25.7712,420599.76739263,0
+STNG.US,D,20180129,000000,25.7712,25.9508,24.4576,24.6838,559232.84993474,0
+STNG.US,D,20180130,000000,24.4148,24.6381,23.7788,24.1429,571142.3786823,0
+STNG.US,D,20180131,000000,24.3235,24.4148,22.4224,24.0537,1028975.4227145,0
+STNG.US,D,20180201,000000,23.8721,23.8721,21.973,22.1525,1044639.1187283,0
+STNG.US,D,20180202,000000,22.0632,22.605,21.4302,21.4302,623207.89147133,0
+STNG.US,D,20180205,000000,21.4302,22.3351,21.1594,21.3399,772125.88057761,0
+STNG.US,D,20180206,000000,20.8864,22.0632,20.7991,21.7924,512173.22944401,0
+STNG.US,D,20180207,000000,21.8817,22.5167,20.7991,20.8864,559514.0345434,0
+STNG.US,D,20180208,000000,20.9767,21.4302,20.7991,21.067,748627.31306655,0
+STNG.US,D,20180209,000000,21.4302,21.4302,20.2544,20.437,905306.60207002,0
+STNG.US,D,20180212,000000,20.6186,21.8817,20.6186,21.3399,388285.70965944,0
+STNG.US,D,20180213,000000,21.3399,21.7924,20.9767,20.9767,344091.3502527,0
+STNG.US,D,20180214,000000,20.9767,22.6874,20.9767,21.7001,559769.01556847,0
+STNG.US,D,20180215,000000,21.8817,22.5167,21.6107,22.3351,549194.86175451,0
+STNG.US,D,20180216,000000,22.2429,22.4046,20.8864,21.067,695481.40636896,0
+STNG.US,D,20180220,000000,21.3399,21.973,21.3399,21.3399,562824.75654863,0
+STNG.US,D,20180221,000000,21.3399,21.7001,21.2477,21.2477,259836.75066766,0
+STNG.US,D,20180222,000000,21.3399,22.0632,21.2477,21.6107,592138.50395928,0
+STNG.US,D,20180223,000000,21.7924,21.8817,21.3399,21.7001,457481.31131386,0
+STNG.US,D,20180226,000000,21.7001,22.2429,21.6107,22.2429,340351.29260844,0
+STNG.US,D,20180227,000000,21.973,22.3778,21.973,21.973,304202.44119796,0
+STNG.US,D,20180228,000000,21.7924,21.973,20.7991,20.7991,435744.43088502,0
+STNG.US,D,20180301,000000,20.6186,20.7991,19.8456,19.8933,376264.3117665,0
+STNG.US,D,20180302,000000,19.8933,20.5233,19.805,19.9844,485878.94112855,0
+STNG.US,D,20180305,000000,19.8933,21.7001,19.8933,21.5214,371909.4777377,0
+STNG.US,D,20180306,000000,21.6107,21.973,21.067,21.067,306242.28939843,0
+STNG.US,D,20180307,000000,21.067,21.7001,20.9767,21.3399,269544.17056243,0
+STNG.US,D,20180308,000000,21.3399,21.6107,20.702,20.7991,268905.20625458,0
+STNG.US,D,20180309,000000,20.9777,21.068,20.0708,20.1621,511622.95418835,0
+STNG.US,D,20180312,000000,20.2514,20.5223,19.9805,20.435,442954.44769641,0
+STNG.US,D,20180313,000000,20.5223,20.7753,19.9805,19.9805,314660.69454597,0
+STNG.US,D,20180314,000000,20.1621,20.5223,19.7057,20.435,861471.0301926,0
+STNG.US,D,20180315,000000,20.435,20.4806,19.7057,19.8,385942.50458724,0
+STNG.US,D,20180316,000000,19.9805,20.435,19.8,19.8893,848699.80667656,0
+STNG.US,D,20180319,000000,19.8,20.1621,19.162,19.6184,514616.20969993,0
+STNG.US,D,20180320,000000,19.8,19.8,18.7997,18.9794,468219.74144039,0
+STNG.US,D,20180321,000000,18.9794,19.6184,18.8901,18.9794,259957.69028429,0
+STNG.US,D,20180322,000000,19.7057,19.8893,18.7997,18.8901,298166.54649802,0
+STNG.US,D,20180323,000000,18.8901,18.9794,18.2531,18.3464,214103.43463931,0
+STNG.US,D,20180326,000000,18.527,18.9794,18.1637,18.9794,586125.78935253,0
+STNG.US,D,20180327,000000,18.8901,19.0001,18.1637,18.1637,294230.96980687,0
+STNG.US,D,20180328,000000,18.1637,18.3464,17.4374,17.4374,361528.82731036,0
+STNG.US,D,20180329,000000,17.4374,18.2531,17.4374,17.7997,919237.83807556,0
+STNG.US,D,20180402,000000,17.7997,18.1637,16.981,17.4374,369809.15972891,0
+STNG.US,D,20180403,000000,17.5277,17.617,17.0743,17.2559,263738.06113409,0
+STNG.US,D,20180404,000000,17.2559,17.5277,17.0743,17.0743,315456.88035545,0
+STNG.US,D,20180405,000000,17.2559,17.7997,17.0743,17.7084,255022.34609568,0
+STNG.US,D,20180406,000000,17.5277,17.6647,17.0287,17.0743,344745.43201263,0
+STNG.US,D,20180409,000000,17.2559,17.7084,16.7995,17.0743,382829.31728918,0
+STNG.US,D,20180410,000000,17.3472,18.7997,17.2559,18.527,772063.39510902,0
+STNG.US,D,20180411,000000,18.6172,20.8864,18.6172,20.435,990062.09323393,0
+STNG.US,D,20180412,000000,20.702,21.4779,20.6176,20.8864,941238.7700007,0
+STNG.US,D,20180413,000000,20.9777,21.7954,20.7991,21.4332,263563.70652011,0
+STNG.US,D,20180416,000000,21.5234,21.7954,20.7991,21.1614,216837.67780526,0
+STNG.US,D,20180417,000000,21.3429,21.9789,21.2487,21.7031,339025.9959762,0
+STNG.US,D,20180418,000000,21.6147,21.9789,21.2963,21.3429,220584.7902605,0
+STNG.US,D,20180419,000000,21.3429,21.8857,20.8864,21.7954,283642.70637099,0
+STNG.US,D,20180420,000000,21.7031,21.8857,21.3429,21.4332,165808.2143987,0
+STNG.US,D,20180423,000000,21.4332,21.7031,21.1614,21.6147,183450.28097448,0
+STNG.US,D,20180424,000000,21.7031,21.7954,21.3429,21.5234,309327.25745262,0
+STNG.US,D,20180425,000000,23.6112,24.9725,22.4304,24.5209,1188157.153952,0
+STNG.US,D,20180426,000000,24.7026,24.7026,23.5436,24.2502,474973.211199,0
+STNG.US,D,20180427,000000,24.1559,24.7026,24.0676,24.2502,328221.04906052,0
+STNG.US,D,20180430,000000,24.2502,24.7026,23.9752,24.1559,232503.38947931,0
+STNG.US,D,20180501,000000,24.1559,24.2502,23.5675,23.7917,276744.10907242,0
+STNG.US,D,20180502,000000,23.9752,24.9725,23.7917,24.6112,417022.97823083,0
+STNG.US,D,20180503,000000,24.5209,24.7919,23.8869,24.4287,277334.69753362,0
+STNG.US,D,20180504,000000,24.3385,26.0183,24.3385,25.3376,358194.92521194,0
+STNG.US,D,20180507,000000,25.7008,25.8823,24.7919,25.1549,337284.46549675,0
+STNG.US,D,20180508,000000,25.2483,25.4289,24.6112,25.1549,223730.22812299,0
+STNG.US,D,20180509,000000,25.3376,26.8815,24.9725,26.6106,447126.86447013,0
+STNG.US,D,20180510,000000,26.8815,27.0621,25.4289,25.5192,598818.40211777,0
+STNG.US,D,20180511,000000,25.4289,26.3367,25.4289,26.2455,284349.19529813,0
+STNG.US,D,20180514,000000,26.2455,26.2455,25.5192,25.8823,214029.86303919,0
+STNG.US,D,20180515,000000,25.8823,26.0629,25.4289,25.5192,245606.18911095,0
+STNG.US,D,20180516,000000,25.6105,25.6105,24.6112,25.0657,384986.07378574,0
+STNG.US,D,20180517,000000,24.9725,25.6105,24.9725,25.4289,354787.45151341,0
+STNG.US,D,20180518,000000,25.8823,26.1562,25.1549,25.8823,485842.65924356,0
+STNG.US,D,20180521,000000,25.8823,26.1562,25.4289,25.9736,273074.59953787,0
+STNG.US,D,20180522,000000,25.7921,26.1562,25.5192,25.9736,353823.96590093,0
+STNG.US,D,20180523,000000,25.8823,25.8823,24.9725,25.2483,189508.34793748,0
+STNG.US,D,20180524,000000,24.9725,25.6105,24.6112,25.4289,198883.18388652,0
+STNG.US,D,20180525,000000,25.1549,25.3376,24.8355,25.2483,194273.36883267,0
+STNG.US,D,20180529,000000,25.4289,25.7008,24.9725,25.7008,220050.64028705,0
+STNG.US,D,20180530,000000,25.7921,26.3367,25.4289,26.2455,480061.74556868,0
+STNG.US,D,20180531,000000,26.3367,26.8815,25.7484,26.3367,489298.50878874,0
+STNG.US,D,20180601,000000,26.3367,26.5174,26.0183,26.2455,250301.66972658,0
+STNG.US,D,20180604,000000,26.4281,28.7876,26.1562,28.0612,945998.7517452,0
+STNG.US,D,20180605,000000,28.2438,29.6111,27.7904,28.6994,1068400.7299055,0
+STNG.US,D,20180606,000000,28.8818,29.3374,27.4262,27.6971,746166.19186815,0
+STNG.US,D,20180607,000000,27.6069,28.2438,27.5136,27.6069,274367.64560566,0
+STNG.US,D,20180608,000000,27.7904,28.1069,27.333,27.4262,570938.79699431,0
+STNG.US,D,20180611,000000,27.4262,27.6069,26.6057,26.9699,410246.32837902,0
+STNG.US,D,20180612,000000,27.0591,27.4262,26.7872,26.8775,520241.91753347,0
+STNG.US,D,20180613,000000,26.9699,26.9699,25.4199,25.5102,549039.65591317,0
+STNG.US,D,20180614,000000,25.6025,26.5124,25.1452,26.2395,726313.95379846,0
+STNG.US,D,20180615,000000,25.9666,26.0559,24.7819,24.8742,540782.50358781,0
+STNG.US,D,20180618,000000,25.0558,25.6929,24.8742,25.6025,424036.46816518,0
+STNG.US,D,20180619,000000,25.3276,27.0591,24.9635,26.9699,573068.34207713,0
+STNG.US,D,20180620,000000,27.333,28.1536,26.5581,26.8775,911252.79988762,0
+STNG.US,D,20180621,000000,27.1514,27.1514,26.2395,26.4222,192814.03079201,0
+STNG.US,D,20180622,000000,26.8775,27.8787,26.5124,27.6069,1015889.7561952,0
+STNG.US,D,20180625,000000,27.6069,27.6069,26.4222,26.8775,386883.81793667,0
+STNG.US,D,20180626,000000,26.8775,27.333,26.6969,27.333,227347.33049035,0
+STNG.US,D,20180627,000000,27.333,28.1992,26.6969,26.8775,194853.87899249,0
+STNG.US,D,20180628,000000,26.8775,27.0591,25.9666,26.1502,321949.32210816,0
+STNG.US,D,20180629,000000,26.2395,26.4222,25.4199,25.6025,276238.17834285,0
+STNG.US,D,20180702,000000,25.4199,25.9666,25.1015,25.8754,145337.16862392,0
+STNG.US,D,20180703,000000,25.9666,26.2395,25.2385,25.7852,82560.437122093,0
+STNG.US,D,20180705,000000,25.9666,26.5124,25.8754,26.0559,169186.46102321,0
+STNG.US,D,20180706,000000,25.9666,25.9666,25.3753,25.8754,173126.0690349,0
+STNG.US,D,20180709,000000,25.8754,26.4222,25.7852,26.0559,143401.12692771,0
+STNG.US,D,20180710,000000,26.0559,26.8775,26.0559,26.6969,340315.01072345,0
+STNG.US,D,20180711,000000,26.4222,26.4222,25.4199,25.4199,251533.23815592,0
+STNG.US,D,20180712,000000,25.7852,25.7852,24.5092,25.1452,224856.98221792,0
+STNG.US,D,20180713,000000,25.1452,25.1452,23.1418,23.8721,877105.49913236,0
+STNG.US,D,20180716,000000,23.6905,23.9167,22.596,22.7767,399191.43958899,0
+STNG.US,D,20180717,000000,22.6874,22.7767,21.32,21.4113,590366.73857565,0
+STNG.US,D,20180718,000000,21.5037,22.4135,21.0463,21.7775,489337.81416414,0
+STNG.US,D,20180719,000000,21.593,22.1387,21.1384,21.4113,301540.76180197,0
+STNG.US,D,20180720,000000,21.4113,22.1387,20.956,21.0463,394853.73867255,0
+STNG.US,D,20180723,000000,20.956,21.4113,20.7753,21.0463,324450.7565121,0
+STNG.US,D,20180724,000000,20.8637,21.32,20.4102,20.956,278238.72116793,0
+STNG.US,D,20180725,000000,20.956,21.3647,20.1373,20.8637,307566.57820052,0
+STNG.US,D,20180726,000000,21.0463,21.7775,20.7753,21.5037,206501.37190402,0
+STNG.US,D,20180727,000000,21.4113,21.7676,20.318,20.318,227609.36632639,0
+STNG.US,D,20180730,000000,20.5917,20.5917,19.3157,19.679,543746.53202537,0
+STNG.US,D,20180731,000000,19.2245,19.9517,18.8593,19.5896,388332.06984581,0
+STNG.US,D,20180801,000000,19.3157,19.7722,18.5865,18.5865,256148.09236047,0
+STNG.US,D,20180802,000000,18.8593,19.679,18.6788,19.407,259767.2103881,0
+STNG.US,D,20180803,000000,19.5896,20.4449,19.1332,19.1332,245032.7337621,0
+STNG.US,D,20180806,000000,19.1332,19.4973,19.0885,19.2245,169013.11423937,0
+STNG.US,D,20180807,000000,19.407,19.9081,19.1332,19.679,228534.55439359,0
+STNG.US,D,20180808,000000,19.5896,19.9517,19.2245,19.3157,181921.40265427,0
+STNG.US,D,20180809,000000,19.3157,19.5896,19.1332,19.4973,218835.19713992,0
+STNG.US,D,20180810,000000,19.407,19.9517,19.3157,19.4973,246519.2832165,0
+STNG.US,D,20180813,000000,19.407,19.407,19.1332,19.3157,159929.54120038,0
+STNG.US,D,20180814,000000,19.5896,19.5896,19.3157,19.3157,185070.87183732,0
+STNG.US,D,20180815,000000,19.3157,19.4973,18.2213,18.3136,223670.76614482,0
+STNG.US,D,20180816,000000,18.4028,18.8593,17.4028,17.4911,417599.45707009,0
+STNG.US,D,20180817,000000,18.2213,18.4952,17.3115,17.3115,376309.66412273,0
+STNG.US,D,20180820,000000,17.3115,18.9546,16.8561,18.77,412265.0121466,0
+STNG.US,D,20180821,000000,18.77,19.3157,18.0378,18.2213,328863.0368588,0
+STNG.US,D,20180822,000000,18.2213,18.4028,17.9941,18.1301,413972.27640135,0
+STNG.US,D,20180823,000000,18.1301,18.5865,17.9505,18.2213,537178.50301226,0
+STNG.US,D,20180824,000000,18.3136,18.6788,18.1301,18.2213,238203.6767431,0
+STNG.US,D,20180827,000000,18.2213,18.7224,17.8562,18.3136,191757.82480678,0
+STNG.US,D,20180828,000000,18.2213,18.4952,18.1301,18.3136,205364.5395077,0
+STNG.US,D,20180829,000000,18.2213,18.4028,17.9505,17.9505,256649.99176947,0
+STNG.US,D,20180830,000000,17.9505,18.2213,17.4911,17.8562,186659.21213571,0
+STNG.US,D,20180831,000000,17.7668,18.2213,17.2211,17.4911,330620.69262048,0
+STNG.US,D,20180904,000000,17.4911,18.0378,17.2211,17.4911,249841.09135325,0
+STNG.US,D,20180905,000000,17.4911,17.7411,17.3115,17.4028,172060.79257844,0
+STNG.US,D,20180906,000000,17.4911,17.757,16.4918,16.5831,323338.11203911,0
+STNG.US,D,20180907,000000,16.3995,17.0395,16.3995,16.9463,148897.83250352,0
+STNG.US,D,20180910,000000,17.1288,17.3115,16.7221,16.8561,78265.065071477,0
+STNG.US,D,20180911,000000,16.6745,18.4952,16.6745,17.7668,318154.84163642,0
+STNG.US,D,20180912,000000,17.8562,18.0378,17.3115,17.3115,154526.56382746,0
+STNG.US,D,20180913,000000,17.4028,17.6775,16.7221,16.7638,105623.62201329,0
+STNG.US,D,20180914,000000,16.8561,17.8562,16.5831,17.4028,155832.71168706,0
+STNG.US,D,20180917,000000,17.5843,17.5843,16.4918,16.5831,186461.67742855,0
+STNG.US,D,20180918,000000,16.8561,17.6775,16.5831,17.4028,186178.47715962,0
+STNG.US,D,20180919,000000,17.6775,18.0418,17.2201,17.9535,187453.38228491,0
+STNG.US,D,20180920,000000,18.0418,18.8673,17.8592,18.777,394305.47907715,0
+STNG.US,D,20180921,000000,19.0508,19.2344,18.0418,18.5925,525712.41952566,0
+STNG.US,D,20180924,000000,18.6837,19.418,18.2263,19.3257,216407.33433609,0
+STNG.US,D,20180925,000000,19.418,19.5083,18.9148,19.2344,164283.36739903,0
+STNG.US,D,20180926,000000,19.2344,19.2344,17.4921,17.8592,236360.35541965,0
+STNG.US,D,20180927,000000,18.3185,18.3731,17.7688,17.9535,202297.71239601,0
+STNG.US,D,20180928,000000,18.0418,18.4088,17.7688,18.4088,336665.65779166,0
+STNG.US,D,20181001,000000,18.4088,19.418,18.271,18.777,230587.50438587,0
+STNG.US,D,20181002,000000,18.6837,18.8673,17.7688,18.3185,381341.76000464,0
+STNG.US,D,20181003,000000,18.3185,19.9667,18.134,19.5083,233278.41085588,0
+STNG.US,D,20181004,000000,19.5083,20.1533,18.777,18.8673,148520.90403168,0
+STNG.US,D,20181005,000000,18.9595,19.786,18.8673,19.418,348124.68646728,0
+STNG.US,D,20181008,000000,19.418,19.7364,18.9148,19.142,287936.06276132,0
+STNG.US,D,20181009,000000,19.2344,19.6025,18.8673,19.3257,334439.36101555,0
+STNG.US,D,20181010,000000,17.3105,17.8592,16.5782,16.6705,4066031.2321109,0
+STNG.US,D,20181011,000000,16.6705,16.8064,16.3956,16.4878,655596.52863478,0
+STNG.US,D,20181012,000000,16.6705,16.7598,16.0295,16.2121,868789.89265896,0
+STNG.US,D,20181015,000000,16.3956,16.5782,16.0295,16.1188,538513.87794587,0
+STNG.US,D,20181016,000000,16.3024,16.8531,16.1188,16.8531,617703.12325442,0
+STNG.US,D,20181017,000000,16.7598,17.1268,16.3956,16.5782,573538.99875184,0
+STNG.US,D,20181018,000000,16.4878,16.6705,15.7526,16.0295,437908.24219256,0
+STNG.US,D,20181019,000000,16.0295,16.3956,15.8459,15.9362,254887.29685711,0
+STNG.US,D,20181022,000000,16.0295,16.2121,15.4808,15.5681,445866.06896676,0
+STNG.US,D,20181023,000000,15.3875,15.3875,14.5619,15.0194,842560.10547234,0
+STNG.US,D,20181024,000000,15.0194,16.0295,13.9219,14.0143,619839.72314821,0
+STNG.US,D,20181025,000000,14.0143,14.6989,13.5102,14.6553,525993.60413433,0
+STNG.US,D,20181026,000000,14.6553,15.3875,13.9686,14.8388,463294.47555317,0
+STNG.US,D,20181029,000000,15.1116,15.7099,14.5619,15.0194,343498.74613121,0
+STNG.US,D,20181030,000000,14.9291,15.2953,14.1979,15.2953,672257.97648574,0
+STNG.US,D,20181031,000000,15.6624,16.5782,15.6624,16.3956,891804.70170349,0
+STNG.US,D,20181101,000000,16.3024,17.4921,16.3024,17.3105,1644603.4237136,0
+STNG.US,D,20181102,000000,17.4028,18.5925,17.4028,18.3185,934081.16035653,0
+STNG.US,D,20181105,000000,18.3185,18.8673,18.0418,18.5011,510170.67095868,0
+STNG.US,D,20181106,000000,18.5011,19.2344,18.3185,18.8673,722339.07173191,0
+STNG.US,D,20181107,000000,19.0508,19.2344,18.2263,18.3185,563916.23658871,0
+STNG.US,D,20181108,000000,18.2263,18.777,17.9535,18.2263,230544.16768992,0
+STNG.US,D,20181109,000000,17.8592,18.0418,17.2201,17.8592,326636.74008268,0
+STNG.US,D,20181112,000000,17.9535,18.0408,16.4878,16.5782,472238.96803304,0
+STNG.US,D,20181113,000000,16.4878,17.0375,15.9362,16.1188,690200.37644283,0
+STNG.US,D,20181114,000000,16.5782,16.7598,15.8459,16.3024,826618.24834034,0
+STNG.US,D,20181115,000000,16.3024,16.6705,15.7526,16.4878,557761.41793241,0
+STNG.US,D,20181116,000000,16.3024,16.6705,15.8459,16.3024,911324.35582746,0
+STNG.US,D,20181119,000000,16.3024,16.4878,15.6624,16.0295,396751.48282348,0
+STNG.US,D,20181120,000000,15.5681,15.7982,14.6553,14.8388,1100451.7439726,0
+STNG.US,D,20181121,000000,15.0194,15.6158,14.5619,15.5681,724654.05756023,0
+STNG.US,D,20181123,000000,15.2953,15.7526,15.2953,15.5681,331145.77212268,0
+STNG.US,D,20181126,000000,16.0295,17.5853,16.0295,17.4028,830016.65156762,0
+STNG.US,D,20181127,000000,17.2201,18.3185,17.2201,18.134,488174.77818422,0
+STNG.US,D,20181128,000000,18.2263,19.5549,18.0418,19.0508,969571.89868653,0
+STNG.US,D,20181129,000000,19.0508,19.8744,19.0508,19.418,749782.28640537,0
+STNG.US,D,20181130,000000,19.142,19.142,17.9535,18.9595,888108.98858533,0
+STNG.US,D,20181203,000000,19.6025,19.8754,18.6837,18.8673,770546.61075046,0
+STNG.US,D,20181204,000000,18.9595,19.2364,18.4068,18.5915,586635.75140265,0
+STNG.US,D,20181206,000000,18.777,18.9595,17.0277,18.2233,717030.83039202,0
+STNG.US,D,20181207,000000,18.4992,19.0518,18.2233,18.777,931062.70909149,0
+STNG.US,D,20181210,000000,18.777,19.2364,18.0378,18.8673,1260402.4496058,0
+STNG.US,D,20181211,000000,19.3277,20.1581,18.1301,18.5915,1177476.1701434,0
+STNG.US,D,20181212,000000,18.6837,19.791,18.3155,19.5113,724857.63924821,0
+STNG.US,D,20181213,000000,19.6937,20.2474,18.0378,18.3155,888901.14307425,0
+STNG.US,D,20181214,000000,18.3155,18.777,17.1418,17.3948,807264.88618924,0
+STNG.US,D,20181217,000000,17.3948,17.6736,15.7388,15.9214,926986.03618094,0
+STNG.US,D,20181218,000000,15.9214,16.5663,15.0035,15.2774,965272.49531536,0
+STNG.US,D,20181219,000000,15.4629,16.2894,15.0949,15.2774,929299.00634898,0
+STNG.US,D,20181220,000000,15.1871,15.8321,14.3576,14.5432,838318.14841908,0
+STNG.US,D,20181221,000000,14.5432,15.9214,14.5432,15.3706,2668282.6990499,0
+STNG.US,D,20181224,000000,15.0035,16.3837,15.0035,16.1991,557353.24672629,0
+STNG.US,D,20181226,000000,16.2894,17.1181,15.3001,17.0277,521005.85277851,0
+STNG.US,D,20181227,000000,16.6585,17.3025,15.7825,17.0277,618296.73520604,0
+STNG.US,D,20181228,000000,17.0277,17.5804,16.5663,16.8421,551558.22342948,0
+STNG.US,D,20181231,000000,16.8421,17.0277,15.6464,16.1991,384850.01671702,0
+STNG.US,D,20190102,000000,15.7388,17.9495,15.6464,17.2122,483383.55370543,0
+STNG.US,D,20190103,000000,17.3025,18.3155,17.1181,17.7628,710632.11684219,0
+STNG.US,D,20190104,000000,18.0378,18.777,17.7628,18.4068,858776.09240206,0
+STNG.US,D,20190107,000000,18.3155,19.0051,18.0378,18.777,702292.32244547,0
+STNG.US,D,20190108,000000,18.777,19.143,18.4068,18.777,771971.68256641,0
+STNG.US,D,20190109,000000,18.8673,19.0518,18.0864,18.5915,507677.29919583,0
+STNG.US,D,20190110,000000,18.4068,18.8673,18.0378,18.4992,558196.80055227,0
+STNG.US,D,20190111,000000,18.3155,18.6371,18.0864,18.2233,324310.66812285,0
+STNG.US,D,20190114,000000,18.2233,18.3155,17.3025,17.8542,405604.26276075,0
+STNG.US,D,20190115,000000,17.9495,18.4068,17.7628,18.3155,294422.45753321,0
+STNG.US,D,20190116,000000,17.8542,18.269,17.6736,17.6736,315448.81771434,0
+STNG.US,D,20190117,000000,17.6736,18.4992,17.6736,18.2233,507971.58559629,0
+STNG.US,D,20190118,000000,18.0477,19.5966,18.0477,19.3733,1685126.2579256,0
+STNG.US,D,20190122,000000,19.0221,19.2761,18.1787,18.4367,1576909.4889657,0
+STNG.US,D,20190123,000000,18.4267,18.8197,18.0328,18.2958,1097192.4213044,0
+STNG.US,D,20190124,000000,18.2412,18.8037,17.9921,18.5915,571328.82725794,0
+STNG.US,D,20190125,000000,18.8037,18.9338,18.3533,18.8037,672882.83117166,0
+STNG.US,D,20190128,000000,18.5547,18.8911,18.2878,18.6927,938900.60407921,0
+STNG.US,D,20190129,000000,18.7294,18.8345,18.265,18.4704,705149.52088834,0
+STNG.US,D,20190130,000000,18.527,18.6569,17.9921,18.14,1349492.6181958,0
+STNG.US,D,20190131,000000,18.2412,18.5835,16.8321,17.24,1312558.6671074,0
+STNG.US,D,20190201,000000,17.24,17.3808,16.7588,17.0078,815006.02948366,0
+STNG.US,D,20190204,000000,16.8699,17.2301,16.7588,16.9622,936811.37220194,0
+STNG.US,D,20190205,000000,17.0178,17.24,16.1892,16.4661,956654.53980038,0
+STNG.US,D,20190206,000000,16.3371,16.4848,15.4778,15.5364,1376440.9882712,0
+STNG.US,D,20190207,000000,15.5185,15.5958,14.4221,14.7535,1665956.3208596,0
+STNG.US,D,20190208,000000,14.7624,14.8378,14.1729,14.3486,2060694.1590663,0
+STNG.US,D,20190211,000000,14.2762,14.9748,13.8069,14.9281,1902979.8285105,0
+STNG.US,D,20190212,000000,15.4152,16.0712,15.324,15.6464,1194271.6594028,0
+STNG.US,D,20190213,000000,15.8678,16.4848,15.7635,16.4185,1477974.8355821,0
+STNG.US,D,20190214,000000,17.3412,17.9495,16.9354,17.8462,2158972.7150297,0
+STNG.US,D,20190215,000000,18.269,18.5735,17.9028,18.1965,1606255.4869407,0
+STNG.US,D,20190219,000000,18.0378,18.4367,17.6736,18.3621,1495669.3093252,0
+STNG.US,D,20190220,000000,18.397,18.5915,17.7728,18.1032,1541330.0615835,0
+STNG.US,D,20190221,000000,18.0477,18.4068,17.9117,18.0021,862781.20937275,0
+STNG.US,D,20190222,000000,18.0477,18.4634,17.7897,17.883,947399.63563783,0
+STNG.US,D,20190225,000000,17.8542,18.2064,17.6736,17.9495,771399.23504771,0
+STNG.US,D,20190226,000000,17.8542,18.3354,17.7351,18.0764,802846.55886171,0
+STNG.US,D,20190227,000000,18.1687,18.1687,17.1587,17.2122,816283.95809936,0
+STNG.US,D,20190228,000000,17.2301,17.2301,16.5405,16.9434,814154.41301655,0
+STNG.US,D,20190301,000000,17.1091,17.3779,16.8848,16.9622,807663.98692412,0
+STNG.US,D,20190304,000000,17.5714,17.9495,17.1181,17.2658,959024.95628631,0
+STNG.US,D,20190305,000000,17.1458,17.3948,16.9076,16.98,677751.65857112,0
+STNG.US,D,20190306,000000,16.7965,16.98,16.0792,16.1425,830811.82954696,0
+STNG.US,D,20190307,000000,16.2091,16.4025,15.8122,15.8122,797569.56025614,0
+STNG.US,D,20190308,000000,15.7031,15.8022,15.4332,15.6266,573247.73584179,0
+STNG.US,D,20190311,000000,15.6464,16.346,15.6464,16.3172,866937.50086425,0
+STNG.US,D,20190312,000000,16.4284,16.7805,16.4284,16.605,564267.96930707,0
+STNG.US,D,20190313,000000,16.5951,16.7528,16.346,16.5038,481542.24804225,0
+STNG.US,D,20190314,000000,16.5216,16.6506,16.1328,16.2706,751243.6401063,0
+STNG.US,D,20190315,000000,16.2706,17.2172,16.2706,17.2072,984241.87418364,0
+STNG.US,D,20190318,000000,17.2787,18.1697,17.2787,17.7163,1019820.2937358,0
+STNG.US,D,20190319,000000,17.7987,18.0388,17.3472,17.8453,664990.51335646,0
+STNG.US,D,20190320,000000,17.9117,18.3076,17.6618,18.0308,630962.13655754,0
+STNG.US,D,20190321,000000,17.9575,18.521,17.9217,18.0576,790223.48637604,0
+STNG.US,D,20190322,000000,17.873,17.9217,17.244,17.4285,818864.00325412,0
+STNG.US,D,20190325,000000,17.2529,17.8631,16.8351,17.5863,802964.47498793,0
+STNG.US,D,20190326,000000,17.9028,18.2253,17.7798,18.0576,482686.13524954,0
+STNG.US,D,20190327,000000,17.9217,18.0438,17.4285,17.9028,478382.70055781,0
+STNG.US,D,20190328,000000,17.8631,18.391,17.7531,18.3076,666890.27316767,0
+STNG.US,D,20190329,000000,18.511,18.5587,17.8453,18.3651,1226063.6611243,0
+STNG.US,D,20190401,000000,18.511,18.5498,18.0874,18.1141,927706.63473002,0
+STNG.US,D,20190402,000000,18.1042,18.511,17.9733,18.131,946735.4755765,0
+STNG.US,D,20190403,000000,18.271,18.4972,17.8254,17.9575,666244.25404885,0
+STNG.US,D,20190404,000000,17.9217,18.1141,17.6319,17.9733,643177.03783709,0
+STNG.US,D,20190405,000000,17.9822,18.1985,17.7887,18.0487,1043292.6576632,0
+STNG.US,D,20190408,000000,18.2798,19.0777,18.2798,18.8533,2126825.9570994,0
+STNG.US,D,20190409,000000,18.902,18.9744,18.4397,18.5299,1505295.0949786,0
+STNG.US,D,20190410,000000,18.7244,19.9914,18.5865,19.9001,1501172.0618818,0
+STNG.US,D,20190411,000000,20.1333,22.0046,20.038,21.954,2426337.9568325,0
+STNG.US,D,20190412,000000,22.0762,22.594,21.6693,22.2806,2042052.324993,0
+STNG.US,D,20190415,000000,22.3351,22.474,21.8876,22.4641,634872.51749523,0
+STNG.US,D,20190416,000000,22.4452,22.4452,21.8251,22.1207,629194.40249448,0
+STNG.US,D,20190417,000000,22.1307,23.1855,21.9928,23.0207,752944.85738022,0
+STNG.US,D,20190418,000000,22.9156,22.9919,21.7626,22.1019,1010060.4666738,0
+STNG.US,D,20190422,000000,22.1019,22.6319,21.964,22.2607,877784.77664575,0
+STNG.US,D,20190423,000000,22.4354,23.3819,22.1307,23.0922,804915.63413621,0
+STNG.US,D,20190424,000000,23.1398,23.7073,22.9543,23.4633,1260681.6185542,0
+STNG.US,D,20190425,000000,23.5376,24.2522,23.4157,23.6975,1304171.5046941,0
+STNG.US,D,20190426,000000,23.4633,24.0676,23.232,23.6776,612754.677274,0
+STNG.US,D,20190429,000000,23.6776,24.5289,23.4733,24.5012,1244935.280469,0
+STNG.US,D,20190430,000000,24.6192,24.6192,23.7956,23.8622,870828.7330293,0
+STNG.US,D,20190501,000000,23.8819,24.6192,23.763,24.0288,666735.06732634,0
+STNG.US,D,20190502,000000,24.5389,26.5451,24.4823,25.7524,2489365.6380388,0
+STNG.US,D,20190503,000000,26.1215,26.4728,25.3515,25.6651,1289345.3155254,0
+STNG.US,D,20190506,000000,25.1203,25.6373,24.4536,25.5658,942447.15833685,0
+STNG.US,D,20190507,000000,25.3326,25.4992,24.7621,25.2522,825944.00997762,0
+STNG.US,D,20190508,000000,25.2036,25.6471,24.5289,24.5577,764233.56276242,0
+STNG.US,D,20190509,000000,24.2689,25.0379,23.9624,24.6658,775684.52879693,0
+STNG.US,D,20190510,000000,24.7779,25.6739,24.7433,25.5182,843142.63129244,0
+STNG.US,D,20190513,000000,24.9903,25.028,23.8721,24.14,596274.638848,0
+STNG.US,D,20190514,000000,24.656,25.0936,24.2342,24.5845,661074.08543795,0
+STNG.US,D,20190515,000000,24.3603,24.9358,24.3603,24.899,586611.56347933,0
+STNG.US,D,20190516,000000,25.3803,25.6471,24.9358,25.1948,1097797.1193875,0
+STNG.US,D,20190517,000000,24.9804,25.6601,24.4336,24.4823,978892.31180808,0
+STNG.US,D,20190520,000000,24.2522,25.412,24.1103,25.1114,621208.35647639,0
+STNG.US,D,20190521,000000,25.1114,25.2771,24.7691,24.9804,503353.70790133,0
+STNG.US,D,20190522,000000,24.7779,24.7829,24.2055,24.3255,459348.82056064,0
+STNG.US,D,20190523,000000,24.0209,24.0209,22.221,22.9344,1209059.5510262,0
+STNG.US,D,20190524,000000,23.2232,24.5289,23.2212,24.4258,750342.63996241,0
+STNG.US,D,20190528,000000,24.4168,24.4168,23.9266,24.0745,587096.32977598,0
+STNG.US,D,20190529,000000,23.5655,24.4346,23.2699,24.3057,602929.34125302,0
+STNG.US,D,20190530,000000,24.3603,24.7949,23.6677,24.1569,421857.53940557,0
+STNG.US,D,20190531,000000,23.7153,24.3345,23.4533,24.0913,493221.99151822,0
+STNG.US,D,20190603,000000,24.1569,24.4922,23.9089,24.4536,926629.26431189,0
+STNG.US,D,20190604,000000,24.5577,25.0876,24.2679,24.5012,614949.73131584,0
+STNG.US,D,20190605,000000,24.5478,24.7343,23.5259,24.6202,642938.18209425,0
+STNG.US,D,20190606,000000,24.6956,24.8058,23.7391,24.2849,356186.31974576,0
+STNG.US,D,20190607,000000,24.2679,25.0776,24.2135,24.7443,364207.63981869,0
+STNG.US,D,20190610,000000,24.7879,25.0499,24.4823,24.5945,295721.55058183,0
+STNG.US,D,20190611,000000,24.5945,24.8435,24.1003,24.2045,352850.40198706,0
+STNG.US,D,20190612,000000,24.1559,24.1846,21.8876,21.9839,1103114.4311987,0
+STNG.US,D,20190613,000000,22.6695,23.8989,22.4274,23.8899,1047546.7086781,0
+STNG.US,D,20190614,000000,23.7302,23.9425,22.9026,23.5992,363416.49315991,0
+STNG.US,D,20190617,000000,23.4117,23.765,23.3402,23.5526,430665.97481674,0
+STNG.US,D,20190618,000000,23.7391,24.7056,23.7391,24.6302,393807.61098871,0
+STNG.US,D,20190619,000000,24.5478,24.6302,23.5626,23.8216,446579.61270487,0
+STNG.US,D,20190620,000000,24.39,24.9635,24.0606,24.1559,448063.13866886,0
+STNG.US,D,20190621,000000,24.6202,25.0876,24.019,24.2233,543215.40554233,0
+STNG.US,D,20190624,000000,24.1846,24.4079,23.9702,24.0457,474566.04782301,0
+STNG.US,D,20190625,000000,24.0457,24.7542,23.9902,24.6122,772584.44329067,0
+STNG.US,D,20190626,000000,24.901,26.2375,24.8336,25.8575,789456.52764059,0
+STNG.US,D,20190627,000000,25.9588,26.0709,25.1133,25.2355,860037.89573555,0
+STNG.US,D,20190628,000000,25.4765,27.4748,25.2801,27.4292,1451664.4219845,0
+STNG.US,D,20190701,000000,27.6961,28.1883,27.5195,28.0682,745192.62795429,0
+STNG.US,D,20190702,000000,27.9184,28.6804,27.1216,28.0682,958068.5254848,0
+STNG.US,D,20190703,000000,28.2538,28.2538,27.1445,27.3072,265242.75153098,0
+STNG.US,D,20190705,000000,26.9539,28.3748,26.6454,28.226,469454.33336017,0
+STNG.US,D,20190708,000000,28.1883,28.476,27.9858,28.1526,404594.41696189,0
+STNG.US,D,20190709,000000,27.9184,28.2111,27.5572,27.9948,608215.41032986,0
+STNG.US,D,20190710,000000,28.0414,28.1694,27.5572,28.0414,592584.97271067,0
+STNG.US,D,20190711,000000,28.0584,28.5047,27.7061,27.8181,860888.50437251,0
+STNG.US,D,20190712,000000,27.8271,27.9858,27.2695,27.4193,524823.51334344,0
+STNG.US,D,20190715,000000,27.4748,27.7725,25.9776,26.3319,690392.87199929,0
+STNG.US,D,20190716,000000,26.4241,27.3618,26.3397,27.3162,536426.66172888,0
+STNG.US,D,20190717,000000,27.2874,27.4491,26.3864,26.6017,553075.00778803,0
+STNG.US,D,20190718,000000,26.5541,26.8328,26.4052,26.5918,338736.74872644,0
+STNG.US,D,20190719,000000,26.434,26.5154,25.0677,25.8665,825916.79856389,0
+STNG.US,D,20190722,000000,26.0044,26.4618,25.6423,26.1265,707006.95183374,0
+STNG.US,D,20190723,000000,26.1641,26.3695,25.8665,26.1741,641934.38327623,0
+STNG.US,D,20190724,000000,26.1462,26.7774,25.9498,26.684,475889.32879497,0
+STNG.US,D,20190725,000000,26.6552,26.8328,25.9101,26.3319,968957.12230199,0
+STNG.US,D,20190726,000000,26.3319,26.7972,26.0609,26.3021,416265.08996662,0
+STNG.US,D,20190729,000000,26.2276,26.4241,24.3345,24.398,792919.43199673,0
+STNG.US,D,20190730,000000,24.1559,25.1332,23.6082,24.6668,780863.76787908,0
+STNG.US,D,20190731,000000,24.7254,25.5808,24.3433,24.3523,884090.76982284,0
+STNG.US,D,20190801,000000,24.2512,24.4823,23.3016,23.4305,1376801.7914608,0
+STNG.US,D,20190802,000000,23.5169,24.1191,23.0704,23.5169,793581.57639778,0
+STNG.US,D,20190805,000000,23.0148,23.0148,21.4818,21.9928,808649.64479964,0
+STNG.US,D,20190806,000000,22.2816,23.1299,22.1883,22.7895,559268.1239896,0
+STNG.US,D,20190807,000000,22.2983,23.2272,21.834,22.8759,613244.48272135,0
+STNG.US,D,20190808,000000,22.9959,23.3016,22.608,22.8849,403523.09352459,0
+STNG.US,D,20190809,000000,22.8193,22.8849,21.6773,21.834,568866.69822939,0
+STNG.US,D,20190812,000000,21.5533,22.1119,21.324,21.8976,314579.06030474,0
+STNG.US,D,20190813,000000,21.8052,23.0704,21.6633,22.3083,539968.17683584,0
+STNG.US,D,20190814,000000,21.7616,22.093,21.1574,21.3429,591365.49824299,0
+STNG.US,D,20190815,000000,21.3676,21.5274,20.7565,20.8041,512642.87828859,0
+STNG.US,D,20190816,000000,21.0253,22.232,20.8121,22.1783,430621.63029064,0
+STNG.US,D,20190819,000000,22.6348,23.8026,22.5763,23.5803,661417.7555152,0
+STNG.US,D,20190820,000000,23.6279,24.4346,23.5992,24.0903,818682.59382919,0
+STNG.US,D,20190821,000000,24.4922,25.4765,24.3433,24.4258,584470.93226498,0
+STNG.US,D,20190822,000000,24.5012,24.7542,24.3702,24.4446,385236.0156601,0
+STNG.US,D,20190823,000000,24.2045,24.2759,22.6506,22.857,906859.66831356,0
+STNG.US,D,20190826,000000,23.3502,23.4305,22.8759,23.1993,306412.61269185,0
+STNG.US,D,20190827,000000,23.3592,23.4493,22.1783,22.4472,353726.20637749,0
+STNG.US,D,20190828,000000,22.5484,23.9246,22.5406,23.5992,313401.91470288,0
+STNG.US,D,20190829,000000,23.9991,24.3146,23.9246,24.1003,331876.44897314,0
+STNG.US,D,20190830,000000,24.2849,24.775,23.6746,24.4258,412120.89243678,0
+STNG.US,D,20190903,000000,24.3523,24.5805,23.6459,24.4823,387539.91535689,0
+STNG.US,D,20190904,000000,24.7959,25.5122,24.39,25.1878,418203.1473231,0
+STNG.US,D,20190905,000000,25.5509,26.9837,25.5509,26.4975,524051.51545729,0
+STNG.US,D,20190906,000000,26.7585,27.4748,26.5918,27.4193,622343.17321244,0
+STNG.US,D,20190909,000000,27.5096,28.8452,27.5096,28.741,864040.99704598,0
+STNG.US,D,20190910,000000,28.873,28.873,27.9462,28.48,966965.64994816,0
+STNG.US,D,20190911,000000,28.7231,28.873,27.8131,28.6408,779567.69832087,0
+STNG.US,D,20190912,000000,28.4254,29.254,27.9968,29.0784,620115.86860617,0
+STNG.US,D,20190913,000000,29.0784,30.2908,28.9473,29.766,803774.77041934,0
+STNG.US,D,20190916,000000,29.8701,30.4753,28.2111,28.7876,867144.10604267,0
+STNG.US,D,20190917,000000,28.2111,28.6308,26.9331,28.48,837957.34522947,0
+STNG.US,D,20190918,000000,28.2657,28.6695,26.9709,27.1018,599087.49276477,0
+STNG.US,D,20190919,000000,27.3439,27.5464,26.3735,26.3825,475365.25712291,0
+STNG.US,D,20190920,000000,26.3279,26.6999,25.8228,26.2981,568939.26199938,0
+STNG.US,D,20190923,000000,26.2336,26.7248,25.9359,26.1791,449385.41181066,0
+STNG.US,D,20190924,000000,26.2981,26.3825,24.8058,25.1799,1195338.9515196,0
+STNG.US,D,20190925,000000,25.2662,25.7692,25.0033,25.4507,809113.24666339,0
+STNG.US,D,20190926,000000,26.308,27.4669,25.9736,27.0731,1184652.9285602,0
+STNG.US,D,20190927,000000,27.0264,28.1556,26.9519,27.4997,960196.05490734,0
+STNG.US,D,20190930,000000,27.5582,28.3878,27.4381,27.7448,1113231.0301298,0
+STNG.US,D,20191001,000000,27.97,28.3481,27.0452,27.4094,797751.97751121,0
+STNG.US,D,20191002,000000,27.4481,28.3054,27.2228,28.1824,975511.04169316,0
+STNG.US,D,20191003,000000,28.1824,29.1091,27.8371,28.741,1052597.9533326,0
+STNG.US,D,20191004,000000,28.9473,31.54,28.9473,31.3703,1861861.3666867,0
+STNG.US,D,20191007,000000,31.4458,32.2753,31.0171,31.4636,1309090.7236004,0
+STNG.US,D,20191008,000000,31.0906,32.1066,30.5528,31.549,1086438.8737258,0
+STNG.US,D,20191009,000000,31.929,32.7873,31.5579,32.2653,1717283.0941571,0
+STNG.US,D,20191010,000000,31.5024,32.2613,31.3703,32.0043,991694.77805843,0
+STNG.US,D,20191011,000000,32.815,33.3677,32.2753,32.3884,1329535.5657917,0
+STNG.US,D,20191014,000000,32.3496,34.356,32.302,33.581,1317961.6444803,0
+STNG.US,D,20191015,000000,33.2159,34.0454,32.3696,32.9549,1311659.6826237,0
+STNG.US,D,20191016,000000,33.0393,33.7943,32.6384,32.835,1053807.3494989,0
+STNG.US,D,20191017,000000,32.6286,33.9532,32.6096,33.1336,1571645.5921518,0
+STNG.US,D,20191018,000000,33.0681,33.3767,32.0788,32.5094,1905681.821112,0
+STNG.US,D,20191021,000000,32.7426,32.9549,31.0073,31.1659,1150018.8458479,0
+STNG.US,D,20191022,000000,31.3337,31.7474,30.9507,31.4081,396440.06331066,0
+STNG.US,D,20191023,000000,31.1927,32.8061,30.8494,32.5174,1024939.0630096,0
+STNG.US,D,20191024,000000,32.815,33.0284,30.8296,31.7424,1154802.0076858,0
+STNG.US,D,20191025,000000,31.6124,32.0233,31.0906,31.1104,540682.72840408,0
+STNG.US,D,20191028,000000,31.2126,31.6978,30.3643,30.5884,875184.57488823,0
+STNG.US,D,20191029,000000,30.5697,31.0628,30.1033,30.6341,682204.25212336,0
+STNG.US,D,20191030,000000,30.5884,31.1372,30.382,30.7453,921923.70539487,0
+STNG.US,D,20191031,000000,30.6917,31.0171,29.0128,29.6568,1443015.2237352,0
+STNG.US,D,20191101,000000,29.9068,31.5717,29.4881,31.3604,907129.7667907,0
+STNG.US,D,20191104,000000,31.6978,32.0619,31.2583,31.7077,789697.3990437,0
+STNG.US,D,20191105,000000,31.8923,32.2753,30.3543,30.4853,859306.21105495,0
+STNG.US,D,20191106,000000,30.4665,30.5934,29.4593,30.0467,808398.69509514,0
+STNG.US,D,20191107,000000,29.7203,29.9267,26.5699,27.8837,3184795.6450707,0
+STNG.US,D,20191108,000000,28.0434,29.254,27.9601,28.4254,1249409.0384543,0
+STNG.US,D,20191111,000000,28.0603,28.3044,27.6595,28.2855,697191.69411414,0
+STNG.US,D,20191112,000000,28.5077,29.5625,28.3878,29.2083,947124.49800999,0
+STNG.US,D,20191113,000000,29.0038,29.4037,28.2468,29.0784,803232.55780479,0
+STNG.US,D,20191114,000000,28.9374,29.8651,28.6506,29.4037,719267.20546952,0
+STNG.US,D,20191115,000000,29.7104,30.4853,29.4593,29.8979,868599.41276277,0
+STNG.US,D,20191118,000000,30.2234,30.2531,28.8858,29.0584,1308305.6239225,0
+STNG.US,D,20191119,000000,28.9573,30.65,28.4454,30.1876,1247337.9475195,0
+STNG.US,D,20191120,000000,31.1203,31.8277,30.7453,31.5222,1745345.1165357,0
+STNG.US,D,20191121,000000,31.4081,31.8277,30.5508,31.3991,1150504.6199749,0
+STNG.US,D,20191122,000000,31.6988,31.941,31.3803,31.7911,831970.83420632,0
+STNG.US,D,20191125,000000,31.8863,33.5017,31.656,33.4937,1872483.8963473,0
+STNG.US,D,20191126,000000,33.3539,33.839,32.2416,32.444,1128250.7226849,0
+STNG.US,D,20191127,000000,32.4637,32.6613,31.9032,32.6414,911877.65457353,0
+STNG.US,D,20191129,000000,32.4737,32.942,31.9032,32.1582,577346.58101538,0
+STNG.US,D,20191202,000000,32.297,32.4936,31.1659,31.6889,860199.14855773,0
+STNG.US,D,20191203,000000,31.1838,31.4924,30.0427,31.4458,1054409.0240917,0
+STNG.US,D,20191204,000000,31.9032,32.0063,31.3803,31.3991,927679.42331629,0
+STNG.US,D,20191205,000000,31.3604,31.7722,31.1927,31.4824,638157.03591684,0
+STNG.US,D,20191206,000000,31.8863,33.3915,31.8863,32.9788,1274207.7068441,0
+STNG.US,D,20191209,000000,32.9788,34.3738,32.81,34.1556,1217611.9975821,0
+STNG.US,D,20191210,000000,34.2955,34.9801,33.6812,33.9145,1400832.493285,0
+STNG.US,D,20191211,000000,33.9899,34.5962,33.1316,33.5493,1015460.4205562,0
+STNG.US,D,20191212,000000,33.3637,34.0355,32.3526,33.0919,1377991.0310243,0
+STNG.US,D,20191213,000000,32.9599,33.2556,32.3626,33.0542,998409.95027176,0
+STNG.US,D,20191216,000000,33.1753,34.1149,33.1753,33.3241,604933.91539865,0
+STNG.US,D,20191217,000000,33.6525,33.7458,32.4192,33.2319,1060513.451241,0
+STNG.US,D,20191218,000000,33.2516,34.092,33.2516,33.8767,756828.02690415,0
+STNG.US,D,20191219,000000,34.0722,35.1656,33.8936,35.1121,1502432.8573851,0
+STNG.US,D,20191220,000000,35.1209,35.6072,34.2419,34.5693,1091748.1228957,0
+STNG.US,D,20191223,000000,34.5693,36.0259,34.4562,35.7094,1070845.7258217,0
+STNG.US,D,20191224,000000,35.8305,36.2799,35.7382,36.0835,476642.17790849,0
+STNG.US,D,20191226,000000,36.3632,37.0708,35.7282,36.0071,991461.96929641,0
+STNG.US,D,20191227,000000,36.0457,36.4258,35.3155,35.3919,800924.62678746,0
+STNG.US,D,20191230,000000,35.5318,36.9686,35.4842,36.4575,1058701.3726518,0
+STNG.US,D,20191231,000000,36.4575,37.2523,36.1489,36.7859,975624.92649881,0
+STNG.US,D,20200102,000000,36.7859,37.4855,36.6549,37.1135,1240174.2908944,0
+STNG.US,D,20200103,000000,37.2999,37.8238,36.3444,36.8594,1159388.6426464,0
+STNG.US,D,20200106,000000,36.9249,37.3089,35.9981,36.1222,969836.95801297,0
+STNG.US,D,20200107,000000,36.5885,36.7988,35.8126,36.5408,1536768.6223762,0
+STNG.US,D,20200108,000000,36.9348,37.7564,34.223,34.4473,2764115.2512669,0
+STNG.US,D,20200109,000000,35.0644,36.3732,34.483,35.886,1607854.9133707,0
+STNG.US,D,20200110,000000,35.8404,35.8404,32.8487,32.9233,2315055.3685911,0
+STNG.US,D,20200113,000000,32.82,33.1296,31.0538,32.0063,3073883.9383203,0
+STNG.US,D,20200114,000000,31.9687,32.6513,31.0806,31.298,1784041.7625365,0
+STNG.US,D,20200115,000000,31.0161,31.549,30.0477,30.2392,2102514.0706665,0
+STNG.US,D,20200116,000000,30.4267,31.025,29.2956,30.5478,2016785.0155887,0
+STNG.US,D,20200117,000000,30.8762,31.5747,30.3314,30.4178,1334637.2019531,0
+STNG.US,D,20200121,000000,30.1558,30.5667,29.511,29.5764,940615.93097507,0
+STNG.US,D,20200122,000000,29.5476,29.6597,28.2736,28.866,1391777.1394899,0
+STNG.US,D,20200123,000000,28.358,29.0971,27.5175,28.8392,1168733.2436913,0
+STNG.US,D,20200124,000000,28.9592,28.9592,26.6285,27.1365,2273143.7444482,0
+STNG.US,D,20200127,000000,25.7136,26.0222,24.6182,24.901,2942235.1186385,0
+STNG.US,D,20200128,000000,25.1252,25.6749,24.4892,24.6014,2245437.4861085,0
+STNG.US,D,20200129,000000,24.7433,25.3296,24.6282,24.9565,1351056.7705709,0
+STNG.US,D,20200130,000000,24.4694,24.6847,22.6476,23.1806,3259722.7767232,0
+STNG.US,D,20200131,000000,22.9453,23.3948,21.7199,21.8241,1977810.2084696,0
+STNG.US,D,20200203,000000,21.8717,22.731,21.2625,21.8717,1590843.7484617,0
+STNG.US,D,20200204,000000,22.7399,23.104,22.4403,22.489,1158032.1032798,0
+STNG.US,D,20200205,000000,22.8253,23.1378,22.3976,22.6646,997631.90540478,0
+STNG.US,D,20200206,000000,22.479,22.5067,20.7783,21.0938,1296108.8635855,0
+STNG.US,D,20200207,000000,20.7585,20.944,20.1523,20.32,1288797.0559301,0
+STNG.US,D,20200210,000000,20.1323,21.4589,20.047,20.682,1012841.070026,0
+STNG.US,D,20200211,000000,21.1712,22.9929,21.1574,22.2439,1867243.1796267,0
+STNG.US,D,20200212,000000,22.7489,23.2172,22.1704,22.1903,1178436.6322654,0
+STNG.US,D,20200213,000000,21.8241,22.4304,21.3489,21.71,828673.21399289,0
+STNG.US,D,20200214,000000,21.7398,21.8539,21.1811,21.3389,893927.19197534,0
+STNG.US,D,20200218,000000,21.3489,21.5612,20.8061,21.1881,1646371.1577767,0
+STNG.US,D,20200219,000000,20.7585,22.1515,20.7486,21.8142,2223447.6403149,0
+STNG.US,D,20200220,000000,21.6386,21.9173,20.0937,20.4489,1909878.4258091,0
+STNG.US,D,20200221,000000,20.3744,20.3973,18.4942,18.5805,2226640.446194,0
+STNG.US,D,20200224,000000,17.7192,17.7192,16.8174,16.9522,2682379.2191983,0
+STNG.US,D,20200225,000000,17.1101,17.2975,16.2239,16.2874,1605772.7363043,0
+STNG.US,D,20200226,000000,16.6427,17.4671,16.345,16.5594,2206165.3690986,0
+STNG.US,D,20200227,000000,16.091,18.0517,15.5314,17.7668,2152562.9153483,0
+STNG.US,D,20200228,000000,17.3898,18.8742,17.2499,18.5934,2258584.6302663,0
+STNG.US,D,20200302,000000,18.6678,18.8017,17.1626,18.0477,2068976.5071451,0
+STNG.US,D,20200303,000000,18.1042,18.4783,16.3936,16.5722,2069332.271184,0
+STNG.US,D,20200304,000000,16.7975,17.6726,16.7151,17.1071,1296846.5952469,0
+STNG.US,D,20200305,000000,16.5256,16.7875,15.4728,15.5472,1295704.7236999,0
+STNG.US,D,20200306,000000,14.9558,16.4294,14.7862,15.4143,1708933.221459,0
+STNG.US,D,20200309,000000,15.5115,16.7875,14.1949,14.2038,2707207.1146621,0
+STNG.US,D,20200310,000000,15.068,18.9595,15.0502,18.2084,4906059.6682751,0
+STNG.US,D,20200311,000000,18.9139,19.0915,16.4245,16.5355,3623317.6558176,0
+STNG.US,D,20200312,000000,15.3786,18.518,15.0402,16.8074,3339961.173206,0
+STNG.US,D,20200313,000000,17.8691,19.2899,16.8074,19.2701,2894855.0081638,0
+STNG.US,D,20200316,000000,17.4374,17.7381,14.2971,14.9748,2501043.3658545,0
+STNG.US,D,20200317,000000,15.6138,15.6316,13.7325,14.3348,2270688.6702306,0
+STNG.US,D,20200318,000000,13.7225,14.3774,11.6826,12.2382,1845969.9010616,0
+STNG.US,D,20200319,000000,12.3702,14.4181,11.609,14.2872,2197133.1953967,0
+STNG.US,D,20200320,000000,14.9361,15.4629,12.9249,13.2453,2158185.5996913,0
+STNG.US,D,20200323,000000,13.7126,15.5115,13.2909,15.0204,2044656.5580711,0
+STNG.US,D,20200324,000000,16.4978,17.1626,14.7108,15.7358,1885113.0158138,0
+STNG.US,D,20200325,000000,16.2061,16.6516,15.2368,15.3696,1415155.7752144,0
+STNG.US,D,20200326,000000,15.4143,17.0138,14.9748,16.8174,1704364.7274408,0
+STNG.US,D,20200327,000000,16.3847,18.3394,15.7437,17.7668,1937945.4873384,0
+STNG.US,D,20200330,000000,18.7541,20.2098,18.7541,19.4299,3026511.8904866,0
+STNG.US,D,20200331,000000,19.5797,19.9557,17.6428,17.9713,1991542.901938,0
+STNG.US,D,20200401,000000,18.131,19.5043,17.2747,18.2362,2157223.121909,0
+STNG.US,D,20200402,000000,17.8592,18.0576,14.0252,14.8895,4030102.0876706,0
+STNG.US,D,20200403,000000,14.2038,14.5133,12.6886,13.9696,3018806.021247,0
+STNG.US,D,20200406,000000,15.0591,15.7615,13.8723,15.4728,2261105.2134429,0
+STNG.US,D,20200407,000000,15.4629,16.0076,15.1236,15.6902,1995174.1139273,0
+STNG.US,D,20200408,000000,16.0752,16.9522,15.708,16.0831,1874726.3184056,0
+STNG.US,D,20200409,000000,16.3083,16.732,14.2692,16.3659,3604378.5118535,0
+STNG.US,D,20200413,000000,17.5317,18.01,15.8211,15.9789,2145181.5674134,0
+STNG.US,D,20200414,000000,16.2607,16.7409,15.6981,16.6099,1529588.8404691,0
+STNG.US,D,20200415,000000,16.3758,17.2024,16.1298,17.0435,1631174.087117,0
+STNG.US,D,20200416,000000,17.2945,18.2273,17.0237,18.2084,2686751.1863394,0
+STNG.US,D,20200417,000000,18.5934,19.4497,18.2134,18.5557,2280403.1449363,0
+STNG.US,D,20200420,000000,19.8238,22.229,18.9694,21.9779,7679049.8717424,0
+STNG.US,D,20200421,000000,24.261,25.1918,21.7517,22.3729,8158039.2860436,0
+STNG.US,D,20200422,000000,23.2649,23.9059,21.9958,23.6498,6211274.2771626,0
+STNG.US,D,20200423,000000,24.018,24.4873,22.2587,23.6687,5064092.4731547,0
+STNG.US,D,20200424,000000,23.5099,24.0368,22.8809,23.5,2269450.0469902,0
+STNG.US,D,20200427,000000,24.7036,25.4546,24.1479,25.0419,4451928.3843419,0
+STNG.US,D,20200428,000000,25.8685,26.5154,23.7431,24.6748,4599756.9090684,0
+STNG.US,D,20200429,000000,22.5316,23.6687,20.2098,20.8121,7082581.7295079,0
+STNG.US,D,20200430,000000,20.962,22.466,20.2167,20.5759,4528987.0767375,0
+STNG.US,D,20200501,000000,20.3497,21.4699,19.3823,19.4497,6096207.2867509,0
+STNG.US,D,20200504,000000,19.929,22.0434,19.7493,21.9293,4566390.6766706,0
+STNG.US,D,20200505,000000,21.847,21.968,19.8704,19.9757,4770278.7450253,0
+STNG.US,D,20200506,000000,21.0929,21.0929,17.8592,17.8989,7968653.8933831,0
+STNG.US,D,20200507,000000,18.2918,18.7919,17.1547,18.2729,6708648.5288518,0
+STNG.US,D,20200508,000000,18.518,19.0827,18.0051,18.264,3288696.8853771,0
+STNG.US,D,20200511,000000,18.2362,18.2452,16.5534,16.5911,4681067.6368187,0
+STNG.US,D,20200512,000000,16.5821,16.7775,15.8211,16.1585,3535623.3319696,0
+STNG.US,D,20200513,000000,16.1684,17.6052,15.9977,17.5704,4618275.7878648,0
+STNG.US,D,20200514,000000,17.2024,17.4751,15.6138,15.7815,4317649.1279984,0
+STNG.US,D,20200515,000000,15.7179,15.9789,15.3031,15.7815,2277817.0528007,0
+STNG.US,D,20200518,000000,15.9134,16.1198,15.1325,16.0831,4122648.1058057,0
+STNG.US,D,20200519,000000,16.4294,16.5355,15.6416,15.6981,3084022.7095144,0
+STNG.US,D,20200520,000000,15.7437,16.5821,15.5472,16.4492,1908858.5017089,0
+STNG.US,D,20200521,000000,16.2984,16.5911,15.8012,16.1862,2346468.4261804,0
+STNG.US,D,20200522,000000,16.0562,16.1118,15.3181,15.9611,3035562.205131,0
+STNG.US,D,20200526,000000,15.9323,17.3581,15.8012,17.1626,4156198.7711191,0
+STNG.US,D,20200527,000000,17.5119,18.4437,17.4554,18.2183,1971253.2655881,0
+STNG.US,D,20200528,000000,18.3305,18.7144,16.9304,17.0138,2884879.5054521,0
+STNG.US,D,20200529,000000,16.7578,17.4117,16.4948,16.7668,1427945.1396731,0
+STNG.US,D,20200601,000000,16.8253,17.372,16.5424,16.5891,1415172.9083268,0
+STNG.US,D,20200602,000000,16.1724,16.3292,15.6524,15.7378,2033290.2497682,0
+STNG.US,D,20200603,000000,15.8886,16.4025,15.6912,15.9829,2055350.6436716,0
+STNG.US,D,20200604,000000,15.6058,15.7199,14.9538,15.4252,2845135.7239373,0
+STNG.US,D,20200605,000000,15.7845,16.3985,15.5125,16.2766,2629134.545147,0
+STNG.US,D,20200608,000000,16.8917,17.9961,16.5504,17.9862,2819406.8283296,0
+STNG.US,D,20200609,000000,17.4771,17.4771,16.4948,17.373,2347821.9420565,0
+STNG.US,D,20200610,000000,17.1557,17.246,16.1635,16.1635,1689316.8156417,0
+STNG.US,D,20200611,000000,15.3885,15.8241,14.8119,14.9638,2664861.1157294,0
+STNG.US,D,20200612,000000,15.6336,15.7099,14.7456,15.5025,1814273.6432033,0
+STNG.US,D,20200615,000000,14.6335,15.8291,14.555,15.4639,1653415.8904454,0
+STNG.US,D,20200616,000000,15.9362,16.0315,14.7545,14.8785,2079224.1239942,0
+STNG.US,D,20200617,000000,14.7545,14.8785,14.0272,14.0272,2463548.0533789,0
+STNG.US,D,20200618,000000,14.0361,14.6612,13.7721,14.3576,1675639.552831,0
+STNG.US,D,20200619,000000,14.2068,14.555,13.8575,14.0748,2541392.8532825,0
+STNG.US,D,20200622,000000,13.9885,14.055,13.4973,13.8386,1858906.4087204,0
+STNG.US,D,20200623,000000,13.9319,13.9617,13.2333,13.8942,2054561.5126729,0
+STNG.US,D,20200624,000000,13.6115,13.6402,12.9019,13.1103,2003992.6276397,0
+STNG.US,D,20200625,000000,12.761,13.1877,12.4962,12.7125,1943580.2656431,0
+STNG.US,D,20200626,000000,12.506,12.525,12.0606,12.1459,2631457.5936164,0
+STNG.US,D,20200629,000000,12.3255,12.7878,12.1558,12.515,1667128.4273108,0
+STNG.US,D,20200630,000000,12.4128,12.4664,11.8155,12.1082,2508986.0751765,0
+STNG.US,D,20200701,000000,12.1737,13.0915,12.0992,12.9406,1962813.6960077,0
+STNG.US,D,20200702,000000,13.0161,13.1103,12.2879,12.3344,1871650.4208226,0
+STNG.US,D,20200706,000000,12.5706,13.0627,12.383,12.8463,1839969.2804165,0
+STNG.US,D,20200707,000000,12.761,12.9019,12.3532,12.4029,998281.95584416,0
+STNG.US,D,20200708,000000,12.4763,12.9019,12.3433,12.6292,1052539.4991846,0
+STNG.US,D,20200709,000000,12.525,12.5706,11.8333,11.8909,2082491.5093034,0
+STNG.US,D,20200710,000000,11.8909,12.6292,11.6914,12.5706,1709783.8300959,0
+STNG.US,D,20200713,000000,12.7125,12.7978,12.0904,12.0992,1600481.6280769,0
+STNG.US,D,20200714,000000,11.872,12.137,11.3432,12.0506,2195499.502742,0
+STNG.US,D,20200715,000000,12.4377,12.6093,12.2412,12.2789,2781964.9308513,0
+STNG.US,D,20200716,000000,12.2966,12.4377,11.9376,11.9475,1962568.793284,0
+STNG.US,D,20200717,000000,11.9475,12.2966,11.8433,12.2223,1517305.4067401,0
+STNG.US,D,20200720,000000,12.1936,12.7542,11.872,12.4863,3259293.4410841,0
+STNG.US,D,20200721,000000,12.771,12.8375,12.127,12.1558,1895966.3385762,0
+STNG.US,D,20200722,000000,12.004,12.3433,11.9196,12.3255,1570239.6691086,0
+STNG.US,D,20200723,000000,12.1836,12.6003,12.0992,12.5339,1890996.7281628,0
+STNG.US,D,20200724,000000,12.3344,12.8463,12.3066,12.5806,2110887.1234578,0
+STNG.US,D,20200727,000000,12.5806,12.6649,12.1607,12.3066,1493217.2585979,0
+STNG.US,D,20200728,000000,12.2879,12.5706,12.1082,12.4763,1377517.3508591,0
+STNG.US,D,20200729,000000,12.515,13.2235,12.4763,13.1381,1839054.1706506,0
+STNG.US,D,20200730,000000,13.0627,13.0915,12.4377,12.5806,1263767.5944386,0
+STNG.US,D,20200731,000000,12.5339,12.6292,12.1936,12.4962,1477140.3522273,0
+STNG.US,D,20200803,000000,12.6003,12.6192,12.1082,12.1459,1538915.3005715,0
+STNG.US,D,20200804,000000,12.2879,12.638,12.2689,12.383,1554121.4417024,0
+STNG.US,D,20200805,000000,12.4297,12.761,12.3682,12.7035,1898402.264021,0
+STNG.US,D,20200806,000000,12.638,13.0161,12.1657,12.3255,2051572.288482,0
+STNG.US,D,20200807,000000,12.2223,12.3344,11.6359,11.8909,2721395.3473529,0
+STNG.US,D,20200810,000000,11.8998,12.0606,11.1914,11.4742,2910231.472588,0
+STNG.US,D,20200811,000000,11.7867,11.9475,11.4841,11.5327,2600433.5584607,0
+STNG.US,D,20200812,000000,11.6646,12.0129,11.5486,11.9772,2053007.4385993,0
+STNG.US,D,20200813,000000,11.8333,12.2879,11.7689,11.872,1610093.3041084,0
+STNG.US,D,20200814,000000,11.7589,12.7512,11.5923,12.6192,2650906.6996307,0
+STNG.US,D,20200817,000000,12.6192,12.887,12.2034,12.4962,1522786.9948638,0
+STNG.US,D,20200818,000000,12.5903,12.5903,11.872,11.9872,1797637.3911058,0
+STNG.US,D,20200819,000000,12.004,12.1082,11.607,11.616,1502064.9993846,0
+STNG.US,D,20200820,000000,11.5327,11.9196,11.3709,11.8333,1276119.560617,0
+STNG.US,D,20200821,000000,11.6914,11.7589,11.4642,11.4742,1430059.5673038,0
+STNG.US,D,20200824,000000,11.493,11.7401,11.23,11.6459,1458777.6871025,0
+STNG.US,D,20200825,000000,11.6646,11.867,11.5783,11.8155,1046908.7522003,0
+STNG.US,D,20200826,000000,11.8155,12.0129,11.4642,11.5427,1600748.7030636,0
+STNG.US,D,20200827,000000,11.493,11.493,10.614,10.7469,3971097.6643775,0
+STNG.US,D,20200828,000000,10.7568,11.1814,10.4819,11.0872,2597152.0635294,0
+STNG.US,D,20200831,000000,11.1169,11.4275,10.861,11.1914,1212902.4073446,0
+STNG.US,D,20200901,000000,11.0673,11.0673,10.5851,10.7369,1973651.9013179,0
+STNG.US,D,20200902,000000,10.6427,10.7091,10.2745,10.5206,2574393.2433401,0
+STNG.US,D,20200903,000000,10.5594,10.7666,10.2844,10.3023,2943195.5807606,0
+STNG.US,D,20200904,000000,10.3966,10.97,10.2269,10.9651,2516042.9018068,0
+STNG.US,D,20200908,000000,11.3749,12.767,11.2986,12.2809,5079769.2709603,0
+STNG.US,D,20200909,000000,12.4059,12.51,11.7143,12.0904,1873709.4177957,0
+STNG.US,D,20200910,000000,11.9266,12.3761,11.8512,12.2133,1181275.6897658,0
+STNG.US,D,20200911,000000,12.3275,13.1858,12.3086,12.6995,2075989.9970795,0
+STNG.US,D,20200914,000000,12.785,13.4736,12.6797,13.0707,1379314.3119962,0
+STNG.US,D,20200915,000000,13.157,13.2046,12.5001,12.8146,1327838.3798383,0
+STNG.US,D,20200916,000000,12.8802,13.0905,12.4604,12.6519,1510803.8945162,0
+STNG.US,D,20200917,000000,12.5467,12.9089,12.4406,12.6242,1029481.3534441,0
+STNG.US,D,20200918,000000,12.6341,12.6341,12.1846,12.252,1365898.0771915,0
+STNG.US,D,20200921,000000,11.9366,11.9663,11.3213,11.6419,2174062.9556945,0
+STNG.US,D,20200922,000000,11.6885,11.8463,10.8401,10.85,1853269.6147553,0
+STNG.US,D,20200923,000000,10.9264,11.0217,10.2299,10.2497,2253279.4124168,0
+STNG.US,D,20200924,000000,10.1912,10.4393,9.7437,10.22,2186309.0997083,0
+STNG.US,D,20200925,000000,10.5067,11.0981,10.3747,10.601,1729783.2113659,0
+STNG.US,D,20200928,000000,10.6983,10.725,10.3063,10.5067,1298979.1638202,0
+STNG.US,D,20200929,000000,10.4492,10.5643,10.1545,10.4393,1347268.3370799,0
+STNG.US,D,20200930,000000,10.4393,10.8203,10.4213,10.5554,1225655.4899181,0
+STNG.US,D,20201001,000000,10.5831,10.8887,10.3153,10.717,1041169.1595612,0
+STNG.US,D,20201002,000000,10.3916,10.8302,10.2587,10.6694,1542048.6444723,0
+STNG.US,D,20201005,000000,10.7746,11.0683,10.6883,10.7746,1156212.9698798,0
+STNG.US,D,20201006,000000,10.9076,11.2221,10.6596,10.6596,1621949.4178587,0
+STNG.US,D,20201007,000000,10.6694,10.7548,10.3966,10.4115,1424173.8392944,0
+STNG.US,D,20201008,000000,10.4779,11.1279,10.4492,11.0029,1250133.6683238,0
+STNG.US,D,20201009,000000,11.0594,11.1745,10.7598,10.8104,754033.31392988,0
+STNG.US,D,20201012,000000,10.6596,10.7746,10.1118,10.3153,1525235.0142704,0
+STNG.US,D,20201013,000000,10.2597,10.3063,9.90642,10.1456,1491243.9271866,0
+STNG.US,D,20201014,000000,10.4591,11.0882,10.3757,10.7934,2112293.0465012,0
+STNG.US,D,20201015,000000,10.592,11.1031,10.3747,10.9264,1496107.7154354,0
+STNG.US,D,20201016,000000,10.9651,11.0217,10.6694,10.6793,1455738.0714045,0
+STNG.US,D,20201019,000000,10.5742,10.6307,10.1833,10.2884,1632185.9485762,0
+STNG.US,D,20201020,000000,10.355,10.355,10.0493,10.3063,1040919.2176868,0
+STNG.US,D,20201021,000000,10.3063,10.473,10.1704,10.2974,1053091.7901006,0
+STNG.US,D,20201022,000000,10.22,10.5831,10.1734,10.4313,1244455.5533231,0
+STNG.US,D,20201023,000000,10.4213,10.4333,10.0672,10.2101,1489017.6304105,0
+STNG.US,D,20201026,000000,10.0394,10.0721,9.55419,9.67822,2283831.7830678,0
+STNG.US,D,20201027,000000,9.69608,9.69905,9.26793,9.31437,2046246.9140297,0
+STNG.US,D,20201028,000000,8.98128,9.11483,8.44755,8.46661,2935247.8322877,0
+STNG.US,D,20201029,000000,8.48546,8.53339,7.89449,8.51423,2520828.0793049,0
+STNG.US,D,20201030,000000,8.41867,8.4417,8.01842,8.40936,1684149.6705213,0
+STNG.US,D,20201102,000000,8.47613,8.95279,8.3903,8.53339,1510767.6126312,0
+STNG.US,D,20201103,000000,8.67626,8.90518,8.3903,8.52366,1458584.1837159,0
+STNG.US,D,20201104,000000,8.48546,8.48546,8.06614,8.39963,1931299.8554045,0
+STNG.US,D,20201105,000000,8.36173,9.50657,8.1233,9.3241,2403297.9520344,0
+STNG.US,D,20201106,000000,9.182,9.50657,8.80029,8.85744,1328022.8127537,0
+STNG.US,D,20201109,000000,10.087,10.4869,9.84888,10.1356,2802343.2562534,0
+STNG.US,D,20201110,000000,10.2974,10.6893,10.1267,10.5364,2169891.546751,0
+STNG.US,D,20201111,000000,10.5742,10.601,10.2349,10.4313,1319175.071967,0
+STNG.US,D,20201112,000000,10.2785,10.3251,9.46688,9.62861,1581517.2883593,0
+STNG.US,D,20201113,000000,9.67822,10.092,9.54327,10.0583,1096282.3506893,0
+STNG.US,D,20201116,000000,10.5742,10.85,10.355,10.5643,1844301.9421823,0
+STNG.US,D,20201117,000000,10.3916,10.8034,10.1823,10.6983,989635.78108531,0
+STNG.US,D,20201118,000000,10.8787,11.0882,10.3153,10.355,1646622.1074812,0
+STNG.US,D,20201119,000000,10.2597,10.8104,10.077,10.7548,1359180.8893179,0
+STNG.US,D,20201120,000000,10.6198,10.8699,10.4948,10.861,1012982.1662454,0
+STNG.US,D,20201123,000000,11.0623,11.7361,10.8987,11.5634,2112585.3172414,0
+STNG.US,D,20201124,000000,11.88,12.131,11.6686,11.9097,2307473.4624585,0
+STNG.US,D,20201125,000000,11.7361,11.7748,11.2647,11.6012,1434187.6395514,0
+STNG.US,D,20201127,000000,11.5446,11.9971,11.4464,11.746,1210866.5904647,0
+STNG.US,D,20201130,000000,11.6012,11.6974,11.0912,11.1011,1577701.6434545,0
+STNG.US,D,20201201,000000,11.3511,11.4662,10.6297,10.6486,1480310.9858433,0
+STNG.US,D,20201202,000000,10.5811,11.2846,10.5345,11.245,1374964.5171181,0
+STNG.US,D,20201203,000000,11.2936,11.4464,10.8699,10.9373,1024857.4287683,0
+STNG.US,D,20201204,000000,11.0812,12.1687,11.0812,12.0725,1838571.4200143,0
+STNG.US,D,20201207,000000,12.0725,12.0725,11.5536,11.8512,922274.43028309,0
+STNG.US,D,20201208,000000,11.7361,12.0923,11.5049,11.6399,1061066.7499871,0
+STNG.US,D,20201209,000000,11.8512,11.9097,11.1784,11.5247,1134743.1644376,0
+STNG.US,D,20201210,000000,11.486,12.4377,11.4275,12.3026,1513411.1510846,0
+STNG.US,D,20201211,000000,12.2074,12.3026,11.8175,12.14,972406.92486634,0
+STNG.US,D,20201214,000000,12.3712,12.4009,11.5813,11.6876,1110104.7410398,0
+STNG.US,D,20201215,000000,11.6876,11.8899,11.4275,11.6974,1917867.4953175,0
+STNG.US,D,20201216,000000,11.7847,11.8314,11.486,11.6399,845871.83530771,0
+STNG.US,D,20201217,000000,11.6498,11.8135,11.4086,11.4086,893371.87756899,0
+STNG.US,D,20201218,000000,11.4086,11.4086,11.0236,11.1407,1517971.5824617,0
+STNG.US,D,20201221,000000,10.61,10.6684,10.1813,10.5623,2298812.1702475,0
+STNG.US,D,20201222,000000,10.6387,10.8212,10.2249,10.4085,1616333.7883265,0
+STNG.US,D,20201223,000000,10.4184,11.1109,10.4184,10.986,1342553.7076916,0
+STNG.US,D,20201224,000000,10.9373,11.0912,10.7419,11.0534,440819.8634629,0
+STNG.US,D,20201228,000000,11.0812,11.1685,10.7647,10.861,1222784.1818533,0
+STNG.US,D,20201229,000000,10.9373,11.1587,10.6873,11.0336,1653258.6689437,0
+STNG.US,D,20201230,000000,10.9949,11.3213,10.9185,10.9284,945417.23375525,0
+STNG.US,D,20201231,000000,10.9185,11.0713,10.7548,10.7647,1337681.8568017,0
+STNG.US,D,20210104,000000,10.8699,11.1973,10.8411,11.0623,1078979.9228701,0
+STNG.US,D,20210105,000000,11.1874,11.3123,10.8411,10.851,1032880.7645016,0
+STNG.US,D,20210106,000000,10.9185,11.0912,10.6684,11.0039,1692227.429082,0
+STNG.US,D,20210107,000000,11.1587,12.136,10.9284,12.0824,2802507.5325659,0
+STNG.US,D,20210108,000000,12.2928,13.5162,12.1876,13.1123,3142775.1752728,0
+STNG.US,D,20210111,000000,12.6311,12.6579,12.1012,12.1687,1894402.1862011,0
+STNG.US,D,20210112,000000,12.381,13.1024,12.1647,12.9089,1330207.7884941,0
+STNG.US,D,20210113,000000,12.9089,13.1024,12.4863,12.6787,1191539.4318972,0
+STNG.US,D,20210114,000000,12.9873,14.429,12.8137,14.1224,3599064.2235327,0
+STNG.US,D,20210115,000000,13.7613,13.785,13.0925,13.2562,1726652.8909555,0
+STNG.US,D,20210119,000000,13.3525,13.66,12.246,12.3126,4423748.4458372,0
+STNG.US,D,20210120,000000,12.4863,12.4863,11.9196,12.4377,1824087.8930928,0
+STNG.US,D,20210121,000000,12.3026,12.4664,11.8135,11.9872,1248477.8034061,0
+STNG.US,D,20210122,000000,11.7073,11.9673,11.226,11.62,1852063.2420795,0
+STNG.US,D,20210125,000000,11.611,11.746,10.9284,11.7262,3362606.1085896,0
+STNG.US,D,20210126,000000,11.7847,12.2273,11.611,11.7649,1316177.785135,0
+STNG.US,D,20210127,000000,11.4464,12.0705,11.3026,11.7947,1785275.3466261,0
+STNG.US,D,20210128,000000,11.9573,12.391,11.5446,11.8998,1673554.3522744,0
+STNG.US,D,20210129,000000,11.8314,12.9873,11.6876,11.9673,3241774.3297852,0
+STNG.US,D,20210201,000000,11.9573,12.5537,11.9573,12.0923,1552090.6639731,0
+STNG.US,D,20210202,000000,12.3513,12.525,11.8512,12.4377,1579176.0989474,0
+STNG.US,D,20210203,000000,12.525,13.5539,12.4664,13.3525,1924102.9403849,0
+STNG.US,D,20210204,000000,13.401,13.7365,12.784,13.2939,1289885.5124798,0
+STNG.US,D,20210205,000000,13.5251,14.0639,13.1789,14.044,1587661.020884,0
+STNG.US,D,20210208,000000,14.1889,14.9092,14.1026,14.3526,1725354.8057369,0
+STNG.US,D,20210209,000000,14.3625,14.4141,13.3029,13.9289,2065996.3534252,0
+STNG.US,D,20210210,000000,14.0163,15.2476,13.9705,14.8915,2799531.4101667,0
+STNG.US,D,20210211,000000,14.8626,15.3439,14.3824,15.3141,1754979.9726604,0
+STNG.US,D,20210212,000000,15.1505,15.9967,14.9192,15.8439,1705852.2847253,0
+STNG.US,D,20210216,000000,16.1505,16.7201,15.7755,15.8915,1803910.1258884,0
+STNG.US,D,20210217,000000,15.8915,15.9391,15.1405,15.2565,2014682.6819196,0
+STNG.US,D,20210218,000000,15.0939,15.9204,14.5729,15.2288,2236315.6155242,0
+STNG.US,D,20210219,000000,15.199,16.4691,15.199,16.2756,1967612.9831276,0
+STNG.US,D,20210222,000000,16.2567,16.6417,15.4292,15.4292,1652692.2684058,0
+STNG.US,D,20210223,000000,15.0739,15.3051,13.8992,15.0839,1809044.0126142,0
+STNG.US,D,20210224,000000,15.4292,15.7952,15.1602,15.3726,1283131.034891,0
+STNG.US,D,20210225,000000,15.4014,15.7855,15.0154,15.1702,1342829.8531497,0
+STNG.US,D,20210226,000000,14.9788,15.0939,14.044,14.1989,1802145.4153157,0
+STNG.US,D,20210301,000000,14.8388,15.5255,14.683,15.0114,1573825.5287416,0
+STNG.US,D,20210302,000000,15.0611,15.7388,14.8954,15.448,1363621.3889084,0
+STNG.US,D,20210303,000000,15.4878,16.9304,15.4878,16.6287,2616097.2544744,0
+STNG.US,D,20210304,000000,16.4651,16.7638,15.1672,15.4084,1921808.1111594,0
+STNG.US,D,20210305,000000,15.6812,15.7199,14.5472,15.3121,1438347.9623635,0
+STNG.US,D,20210308,000000,15.3796,15.6762,14.8775,15.3031,1549548.9163636,0
+STNG.US,D,20210309,000000,15.5065,16.2806,15.3518,16.0196,1257375.9356996,0
+STNG.US,D,20210310,000000,16.1495,18.0438,16.0782,18.014,3122114.657432,0
+STNG.US,D,20210311,000000,18.135,18.6628,17.4434,17.8007,1892514.5203514,0
+STNG.US,D,20210312,000000,17.6755,18.4417,17.5704,18.3344,935928.51300054,0
+STNG.US,D,20210315,000000,18.5378,19.031,18.0438,18.8563,1136819.2945231,0
+STNG.US,D,20210316,000000,18.4783,18.7124,17.8691,17.9565,1501389.7531917,0
+STNG.US,D,20210317,000000,17.7541,18.5875,17.2877,18.508,939831.83912724,0
+STNG.US,D,20210318,000000,18.528,19.6421,18.1111,18.2084,1959417.3084407,0
+STNG.US,D,20210319,000000,18.3831,19.2344,17.7441,19.2344,2013404.7533039,0
+STNG.US,D,20210322,000000,19.3406,19.5748,18.6529,18.7124,1030591.9822567,0
+STNG.US,D,20210323,000000,18.1886,18.3146,17.4048,17.626,1267310.1173757,0
+STNG.US,D,20210324,000000,17.9187,18.5964,17.616,17.7054,1080958.2934322,0
+STNG.US,D,20210325,000000,17.616,18.896,16.9205,18.7611,1735270.8464704,0
+STNG.US,D,20210326,000000,19.2344,19.6134,18.528,19.147,2405236.0093909,0
+STNG.US,D,20210329,000000,19.0807,19.0807,17.1914,17.7153,1764088.741453,0
+STNG.US,D,20210330,000000,17.7818,18.4367,17.5605,18.0934,883565.69032063,0
+STNG.US,D,20210331,000000,18.1697,18.2958,17.8007,17.879,1002744.6276978,0
+STNG.US,D,20210401,000000,17.8204,18.257,17.3472,18.0438,836755.00387415,0
+STNG.US,D,20210405,000000,18.2084,18.2372,17.7441,18.1014,948866.02848945,0
+STNG.US,D,20210406,000000,18.0834,18.4982,18.0041,18.0537,728689.40943508,0
+STNG.US,D,20210407,000000,17.9663,18.2471,17.7441,18.0238,501770.40675364,0
+STNG.US,D,20210408,000000,17.8304,17.8492,17.2519,17.4434,655347.59459055,0
+STNG.US,D,20210409,000000,17.4335,17.5109,16.8531,17.0465,750897.95436877,0
+STNG.US,D,20210412,000000,17.0168,17.1131,16.3004,16.3202,1416999.096538,0
+STNG.US,D,20210413,000000,16.4165,16.6585,15.8062,16.4165,1002630.7428921,0
+STNG.US,D,20210414,000000,16.5236,17.3472,16.5236,17.1914,1055310.0242355,0
+STNG.US,D,20210415,000000,17.2589,17.4524,16.7548,17.4335,1233485.3222647,0
+STNG.US,D,20210416,000000,17.5109,17.9088,17.3372,17.7541,735092.15430546,0
+STNG.US,D,20210419,000000,17.6657,18.3245,17.6458,18.1985,802879.81725629,0
+STNG.US,D,20210420,000000,18.0934,18.2471,17.2539,17.3561,759449.39309459,0
+STNG.US,D,20210421,000000,17.2301,18.0238,16.9522,17.9941,687390.54601647,0
+STNG.US,D,20210422,000000,18.0734,18.1211,17.4524,17.4721,618750.2587684,0
+STNG.US,D,20210423,000000,17.4811,17.7054,17.3075,17.3472,454083.91591673,0
+STNG.US,D,20210426,000000,17.4335,17.9475,17.4335,17.5407,621267.81845458,0
+STNG.US,D,20210427,000000,17.9187,17.9187,16.9692,17.1527,845908.1171927,0
+STNG.US,D,20210428,000000,17.1914,17.7907,17.0565,17.6855,756248.52457448,0
+STNG.US,D,20210429,000000,17.7441,18.1797,17.7232,17.879,781520.87312942,0
+STNG.US,D,20210430,000000,17.8304,18.0238,17.4048,17.5704,549658.46361826,0
+STNG.US,D,20210503,000000,17.6855,18.9924,17.5883,18.8861,1259401.6742782,0
+STNG.US,D,20210504,000000,18.7511,18.8861,17.6755,17.8592,959036.04241784,0
+STNG.US,D,20210505,000000,17.9941,17.9941,17.1228,17.3273,845599.7211703,0
+STNG.US,D,20210506,000000,17.3273,17.5307,16.6784,17.4434,682903.68623952,0
+STNG.US,D,20210507,000000,17.0267,19.0508,16.9969,19.0111,1586213.7768051,0
+STNG.US,D,20210510,000000,19.6601,20.4648,19.2066,19.3307,3150512.2872467,0
+STNG.US,D,20210511,000000,18.7214,19.6234,18.4684,18.8464,1150581.2150653,0
+STNG.US,D,20210512,000000,18.7413,19.147,18.3533,18.4783,823047.50615936,0
+STNG.US,D,20210513,000000,18.2084,19.2344,18.2084,19.1382,958779.0457325,0
+STNG.US,D,20210514,000000,19.4001,20.32,19.3901,19.68,1281562.8511953,0
+STNG.US,D,20210517,000000,19.7285,20.4073,19.167,20.32,969326.99596285,0
+STNG.US,D,20210518,000000,20.5421,21.4044,20.2227,20.7853,1515363.318063,0
+STNG.US,D,20210519,000000,20.4846,21.2883,19.8833,20.5521,1005932.394426,0
+STNG.US,D,20210520,000000,20.679,21.2129,20.2604,21.1068,733843.45276376,0
+STNG.US,D,20210521,000000,21.5066,22.3183,21.2625,22.1287,1328271.7467979,0
+STNG.US,D,20210524,000000,22.1387,22.7409,21.6723,22.0325,1162877.7505861,0
+STNG.US,D,20210525,000000,22.4988,22.5177,20.9707,21.0283,1223948.2256634,0
+STNG.US,D,20210526,000000,21.4867,21.847,21.2327,21.6525,813799.65680777,0
+STNG.US,D,20210527,000000,21.6813,21.8747,21.1851,21.2227,789053.39558516,0
+STNG.US,D,20210528,000000,21.4183,22.216,21.4083,21.7784,636679.55693369,0
+STNG.US,D,20210601,000000,22.1972,22.4592,21.7984,22.1287,831829.73798692,0
+STNG.US,D,20210602,000000,22.1773,22.2983,21.067,21.3508,1353513.8604487,0
+STNG.US,D,20210603,000000,21.4183,21.6227,20.7466,21.3409,712494.58693828,0
+STNG.US,D,20210604,000000,21.3023,21.4769,20.7316,20.7961,489971.73932131,0
+STNG.US,D,20210607,000000,20.9222,21.4867,20.8726,21.2923,505824.90740112,0
+STNG.US,D,20210608,000000,21.321,21.6029,21.072,21.5344,543943.05890239,0
+STNG.US,D,20210609,000000,21.6426,21.6426,21.1166,21.2625,405888.47085983,0
+STNG.US,D,20210610,000000,21.6029,21.973,21.4371,21.7586,720209.52664909,0
+STNG.US,D,20210611,000000,21.8667,22.2646,21.5344,21.583,422715.20285351,0
+STNG.US,D,20210614,000000,21.7001,21.953,20.7316,20.9807,622889.41714754,0
+STNG.US,D,20210615,000000,20.9807,21.0483,20.1631,20.7466,828546.22739543,0
+STNG.US,D,20210616,000000,20.7466,21.5155,20.2207,21.4669,904091.1589229,0
+STNG.US,D,20210617,000000,21.4282,21.9333,20.1245,20.7366,953930.3749358,0
+STNG.US,D,20210618,000000,20.436,21.0483,20.0996,20.8527,817956.95612941,0
+STNG.US,D,20210621,000000,20.951,21.2873,20.7961,21.2129,541214.86271725,0
+STNG.US,D,20210622,000000,20.9321,21.9779,20.8627,21.953,628117.03207634,0
+STNG.US,D,20210623,000000,22.0126,23.0049,22.0026,22.5187,1633235.0997505,0
+STNG.US,D,20210624,000000,22.5653,23.4613,22.209,23.3254,1610245.4864594,0
+STNG.US,D,20210625,000000,23.3849,23.9772,23.2093,23.5883,1909491.4190358,0
+STNG.US,D,20210628,000000,23.9187,24.007,21.9045,22.2449,1463141.5916025,0
+STNG.US,D,20210629,000000,22.2449,22.731,21.7001,21.7487,650433.41483485,0
+STNG.US,D,20210630,000000,21.8946,22.3629,21.331,21.457,933734.46678885,0
+STNG.US,D,20210701,000000,21.8946,21.9433,20.8061,21.0194,994290.9484954,0
+STNG.US,D,20210702,000000,21.0194,21.1266,20.4063,20.8438,854683.29420929,0
+STNG.US,D,20210706,000000,21.077,21.1662,20.4548,20.7565,718172.70193903,0
+STNG.US,D,20210707,000000,20.6404,20.8627,19.1223,19.3743,2140105.1270053,0
+STNG.US,D,20210708,000000,18.8782,19.4626,18.8295,19.2285,816844.31165642,0
+STNG.US,D,20210709,000000,19.4626,19.7444,19.3038,19.7344,472120.04407669,0
+STNG.US,D,20210712,000000,19.3444,19.4815,18.8683,19.0438,831366.13612318,0
+STNG.US,D,20210713,000000,18.9378,18.9378,17.5754,17.6131,2097692.6112836,0
+STNG.US,D,20210714,000000,17.9257,18.6063,17.4861,17.5843,1113215.9126776,0
+STNG.US,D,20210715,000000,17.1755,17.5843,16.99,17.0694,1013340.9537747,0
+STNG.US,D,20210716,000000,17.5059,17.5843,15.9789,16.0562,1348588.5945615,0
+STNG.US,D,20210719,000000,15.4928,16.0949,15.3846,16.0851,1369269.269005,0
+STNG.US,D,20210720,000000,16.0562,16.3589,15.6772,16.1833,931997.9754601,0
+STNG.US,D,20210721,000000,16.349,17.2053,16.3292,16.99,1145329.4122132,0
+STNG.US,D,20210722,000000,17.0694,17.1755,16.1635,16.2894,955484.44900949,0
+STNG.US,D,20210723,000000,16.6595,16.6595,15.8708,15.9789,742766.78081073,0
+STNG.US,D,20210726,000000,15.9789,16.7757,15.9491,16.2508,540862.12216875,0
+STNG.US,D,20210727,000000,15.9194,16.0949,15.4529,15.9888,705912.44830324,0
+STNG.US,D,20210728,000000,16.2508,16.4848,15.9689,16.2418,550881.96940649,0
+STNG.US,D,20210729,000000,16.4751,16.5722,16.0076,16.2508,607220.68198308,0
+STNG.US,D,20210730,000000,16.0851,16.5335,15.7309,15.9104,759570.33271122,0
+STNG.US,D,20210802,000000,16.0464,16.4848,15.8032,16.0374,629757.77954195,0
+STNG.US,D,20210803,000000,15.7835,15.8806,15.0243,15.7635,1355201.9759308,0
+STNG.US,D,20210804,000000,15.4529,15.5791,14.7227,14.947,1419117.5554892,0
+STNG.US,D,20210805,000000,15.1712,15.5502,13.2929,13.535,3249846.0413651,0
+STNG.US,D,20210806,000000,13.8179,14.6939,13.7206,14.5282,2255527.881456,0
+STNG.US,D,20210809,000000,14.3149,14.5095,13.915,14.0133,993925.1061551,0
+STNG.US,D,20210810,000000,14.1204,14.5769,13.9052,14.4509,722776.47001204,0
+STNG.US,D,20210811,000000,14.5481,15.2575,14.5382,15.1999,1158853.4848428,0
+STNG.US,D,20210812,000000,15.2873,15.3469,14.7426,15.2575,1185872.4030279,0
+STNG.US,D,20210813,000000,15.2774,15.3171,14.8012,14.9568,931607.94519646,0
+STNG.US,D,20210816,000000,14.7912,15.1514,14.6939,14.9768,759381.8684753,0
+STNG.US,D,20210817,000000,14.7039,15.3071,14.6651,14.9668,692471.01774504,0
+STNG.US,D,20210818,000000,15.1315,15.3657,14.6165,14.6453,674344.18487259,0
+STNG.US,D,20210819,000000,14.5481,14.6364,13.8675,14.0609,805413.50222468,0
+STNG.US,D,20210820,000000,13.9349,14.2752,13.9249,14.1492,515833.66850733,0
+STNG.US,D,20210823,000000,14.3149,14.8973,14.3149,14.8973,548283.78330925,0
+STNG.US,D,20210824,000000,15.0929,15.2675,14.8309,15.0144,433768.07598328,0
+STNG.US,D,20210825,000000,15.1315,15.1315,14.7237,14.9966,387014.8358547,0
+STNG.US,D,20210826,000000,14.9966,15.1226,14.6364,14.7227,422797.84492487,0
+STNG.US,D,20210827,000000,14.8498,15.3469,14.7138,15.3369,705394.42361201,0
+STNG.US,D,20210830,000000,15.5701,15.9391,15.1901,15.3071,809597.00512991,0
+STNG.US,D,20210831,000000,15.2298,15.7735,15.2198,15.7735,763631.88816968,0
+STNG.US,D,20210901,000000,15.8528,16.7955,15.7358,16.728,1364523.3968824,0
+STNG.US,D,20210902,000000,16.7955,17.1557,16.6595,16.8253,672211.61629937,0
+STNG.US,D,20210903,000000,16.7468,16.7618,16.2597,16.6695,584223.0060509,0
+STNG.US,D,20210907,000000,16.6794,17.2817,16.6199,17.0198,638120.75403186,0
+STNG.US,D,20210908,000000,16.8144,17.0782,15.9233,16.0315,952359.16774976,0
+STNG.US,D,20210909,000000,16.1882,16.7171,16.0017,16.2656,633312.3964407,0
+STNG.US,D,20210910,000000,16.5206,16.5405,15.6792,15.7566,637742.8177299,0
+STNG.US,D,20210913,000000,15.9531,16.3738,15.8459,16.09,552551.9439461,0
+STNG.US,D,20210914,000000,16.4025,16.4025,15.4838,15.5909,581890.88711023,0
+STNG.US,D,20210915,000000,15.6594,16.1098,15.6594,16.0404,468123.99757724,0
+STNG.US,D,20210916,000000,16.0315,16.1882,15.6494,15.9531,664189.28839629,0
+STNG.US,D,20210917,000000,15.9035,16.0017,15.5909,15.7378,581924.1455048,0
+STNG.US,D,20210920,000000,15.1216,15.2089,14.3278,14.5045,1433530.5343011,0
+STNG.US,D,20210921,000000,14.7594,15.0621,14.5828,14.7783,515669.39219475,0
+STNG.US,D,20210922,000000,15.1505,15.6108,15.1495,15.4738,448607.36694369,0
+STNG.US,D,20210923,000000,15.6594,15.7477,15.1405,15.4539,694960.35818732,0
+STNG.US,D,20210924,000000,15.4738,16.2151,15.327,16.1585,711486.7567997,0
+STNG.US,D,20210927,000000,16.8044,17.7828,16.7845,17.6062,1450442.9318565,0
+STNG.US,D,20210928,000000,17.8125,18.1697,17.2639,17.8423,1208980.9402753,0
+STNG.US,D,20210929,000000,17.871,18.0576,17.3432,17.8125,831014.40340481,0
+STNG.US,D,20210930,000000,17.7242,18.4098,17.3482,18.1449,937266.91142457,0
+STNG.US,D,20211001,000000,18.4584,19.4279,18.4,19.0061,1187556.4871895,0
+STNG.US,D,20211004,000000,19.0846,19.4279,18.1847,18.3315,1130341.9702225,0
+STNG.US,D,20211005,000000,18.5954,19.406,18.3701,18.6837,761510.40572798,0
+STNG.US,D,20211006,000000,18.1151,18.4297,17.7341,18.0874,543497.59798113,0
+STNG.US,D,20211007,000000,18.2531,18.4197,17.9395,17.9881,470215.24511478,0
+STNG.US,D,20211008,000000,17.9782,18.3215,17.6072,17.7153,348343.38560735,0
+STNG.US,D,20211011,000000,17.9495,18.4,17.5089,17.5873,767020.21309558,0
+STNG.US,D,20211012,000000,17.4791,17.626,17.1765,17.4791,513494.4947557,0
+STNG.US,D,20211013,000000,17.1666,17.4305,17.0198,17.3035,684805.46171103,0
+STNG.US,D,20211014,000000,17.6558,17.7242,16.1684,16.4025,2672717.1516597,0
+STNG.US,D,20211015,000000,16.9215,17.1964,16.1981,16.2557,1413411.2212446,0
+STNG.US,D,20211018,000000,16.2269,17.1964,16.2081,17.1171,882339.16104198,0
+STNG.US,D,20211019,000000,17.4305,18.0874,17.4205,17.8224,853290.47295778,0
+STNG.US,D,20211020,000000,17.8224,17.9593,17.1368,17.871,651245.72592655,0
+STNG.US,D,20211021,000000,17.626,17.7977,16.6775,16.7359,748652.50882002,0
+STNG.US,D,20211022,000000,16.8541,16.9612,16.5058,16.9017,446748.92816815,0
+STNG.US,D,20211025,000000,16.9612,17.2737,16.7845,17.0395,386512.93644567,0
+STNG.US,D,20211026,000000,16.7448,16.7945,15.9927,15.9927,729319.30327169,0
+STNG.US,D,20211027,000000,15.9531,16.0216,15.2387,15.4441,793865.78449686,0
+STNG.US,D,20211028,000000,15.6008,16.1385,15.4342,15.7962,495217.4951926,0
+STNG.US,D,20211029,000000,15.8062,15.9134,15.4143,15.6792,487927.85980028,0
+STNG.US,D,20211101,000000,15.8658,16.6089,15.8658,16.5008,584329.83604559,0
+STNG.US,D,20211102,000000,16.4025,16.4025,15.8162,15.8658,698335.58132141,0
+STNG.US,D,20211103,000000,15.8162,16.7548,15.6594,16.6279,601063.84766651,0
+STNG.US,D,20211104,000000,16.9612,17.4117,16.0999,16.5405,557129.50843553,0
+STNG.US,D,20211105,000000,16.8729,16.9017,16.1932,16.3649,397877.22908828,0
+STNG.US,D,20211108,000000,16.4522,16.7171,15.7765,15.8459,482793.97307436,0
+STNG.US,D,20211109,000000,16.1684,16.2269,15.7179,16.0503,632686.53392465,0
+STNG.US,D,20211110,000000,16.0216,16.0602,15.2089,15.2873,1039417.5507803,0
+STNG.US,D,20211111,000000,15.4738,17.372,15.4738,17.1171,1630655.0545957,0
+STNG.US,D,20211112,000000,16.8044,18.1549,16.5008,17.9008,1139526.3262753,0
+STNG.US,D,20211115,000000,17.6755,17.6855,16.3152,16.3351,1273820.7000708,0
+STNG.US,D,20211116,000000,16.1981,16.4025,15.708,16.1485,695611.41645684,0
+STNG.US,D,20211117,000000,15.9631,16.3054,15.708,15.7962,603165.17350544,0
+STNG.US,D,20211118,000000,15.7566,15.9035,15.2873,15.4938,793732.75091857,0
+STNG.US,D,20211119,000000,15.1802,15.2675,14.6325,14.8179,1193649.8282073,0
+STNG.US,D,20211122,000000,14.6801,14.8954,14.3873,14.69,1085598.3433902,0
+STNG.US,D,20211123,000000,14.8279,14.94,14.3496,14.4756,500886.5397221,0
+STNG.US,D,20211124,000000,14.3873,15.1552,14.2206,14.9946,473623.72664345,0
+STNG.US,D,20211126,000000,14.1036,14.1423,13.5549,14.1036,957555.53994427,0
+STNG.US,D,20211129,000000,14.4856,14.6999,13.7513,13.7801,592124.39433734,0
+STNG.US,D,20211130,000000,13.5449,13.7513,13.0042,13.6144,879647.24674184,0
+STNG.US,D,20211201,000000,13.7711,13.8189,12.249,12.3513,2050037.3631809,0
+STNG.US,D,20211202,000000,12.6272,12.8246,12.2769,12.5983,1485804.6679287,0
+STNG.US,D,20211203,000000,12.4495,12.5983,11.5129,11.5427,2018426.7708846,0
+STNG.US,D,20211206,000000,11.6904,12.381,11.3452,12.1936,2223909.2265184,0
+STNG.US,D,20211207,000000,12.5289,13.0717,12.5289,12.9625,1212797.5930102,0
+STNG.US,D,20211208,000000,13.1113,13.792,13.0022,13.5152,1060675.7118933,0
+STNG.US,D,20211209,000000,13.3177,13.5152,13.0032,13.4268,1002245.7517792,0
+STNG.US,D,20211210,000000,13.5053,13.6729,13.1213,13.4467,563101.90983673,0
+STNG.US,D,20211213,000000,13.1798,13.3673,12.391,12.4108,913570.80920635,0
+STNG.US,D,20211214,000000,12.3216,12.6669,12.1538,12.2719,1030696.7965912,0
+STNG.US,D,20211215,000000,12.2819,12.9239,12.0725,12.8841,1426114.9201414,0
+STNG.US,D,20211216,000000,13.0717,13.1203,12.0457,12.2432,1228626.5731667,0
+STNG.US,D,20211217,000000,11.868,12.5686,11.7202,12.3016,1099942.7897526,0
+STNG.US,D,20211220,000000,11.9862,12.1936,11.6904,12.144,1088481.7454167,0
+STNG.US,D,20211221,000000,12.3315,12.9824,12.2819,12.8643,1020212.3396595,0
+STNG.US,D,20211222,000000,12.8543,13.3177,12.5884,13.2492,825188.1373737,0
+STNG.US,D,20211223,000000,13.2195,13.3673,12.7462,13.0617,858439.47713577,0
+STNG.US,D,20211227,000000,12.9436,12.9526,12.5686,12.6669,738578.2387548,0
+STNG.US,D,20211228,000000,12.6669,13.0617,12.6669,12.9336,760390.70644403,0
+STNG.US,D,20211229,000000,12.8346,12.8742,12.4893,12.5884,1109982.7935931,0
+STNG.US,D,20211230,000000,12.6272,12.8643,12.4307,12.4307,952980.99894526,0
+STNG.US,D,20211231,000000,12.3016,12.6669,12.144,12.6371,815051.38183989,0
+STNG.US,D,20220103,000000,12.9336,13.8109,12.9239,13.7623,1335665.1886945,0
+STNG.US,D,20220104,000000,13.8109,14.1264,13.535,13.6144,860835.08937516,0
+STNG.US,D,20220105,000000,13.6531,13.9498,12.7462,12.8146,1157511.0550982,0
+STNG.US,D,20220106,000000,13.017,13.2692,12.6519,12.6569,688163.55173276,0
+STNG.US,D,20220107,000000,12.781,13.0617,12.6569,12.9526,518641.4832734,0
+STNG.US,D,20220110,000000,12.9039,13.022,12.509,12.6767,386537.124369,0
+STNG.US,D,20220111,000000,12.6966,13.412,12.6767,13.1897,560303.16554191,0
+STNG.US,D,20220112,000000,13.3177,13.4368,12.9336,13.1303,458015.46128731,0
+STNG.US,D,20220113,000000,13.1798,13.1798,12.5339,12.6966,1107959.0706749,0
+STNG.US,D,20220114,000000,12.6172,12.9922,12.4009,12.8346,564736.61032151,0
+STNG.US,D,20220118,000000,12.776,12.8246,12.2432,12.2819,987072.86904291,0
+STNG.US,D,20220119,000000,12.3116,12.7264,12.2719,12.3315,1238943.7302952,0
+STNG.US,D,20220120,000000,12.8246,13.2492,12.4307,12.4396,1555937.551612,0
+STNG.US,D,20220121,000000,12.1637,12.4207,11.6012,11.6309,1680216.1094904,0
+STNG.US,D,20220124,000000,11.3452,11.8135,10.8719,11.75,1459443.862824,0
+STNG.US,D,20220125,000000,11.4047,12.5537,11.3056,12.4307,948784.39424823,0
+STNG.US,D,20220126,000000,12.6172,13.0122,12.2819,12.4893,980210.55362934,0
+STNG.US,D,20220127,000000,13.1897,13.5152,12.7264,13.2692,1648628.6972871,0
+STNG.US,D,20220128,000000,13.2889,13.7821,12.9239,13.407,952522.43623222,0
+STNG.US,D,20220131,000000,13.0518,13.5549,12.8146,13.4268,1343322.6820874,0
+STNG.US,D,20220201,000000,13.5053,14.4826,13.4666,14.3735,1211937.9139019,0
+STNG.US,D,20220202,000000,14.3536,14.5212,14.0083,14.1373,773103.47581204,0
+STNG.US,D,20220203,000000,13.9795,14.1759,13.663,13.6828,786807.9500364,0
+STNG.US,D,20220204,000000,13.9002,13.9199,13.5053,13.7325,997861.69067638,0
+STNG.US,D,20220207,000000,13.6432,14.7088,13.6242,14.4033,828954.39860155,0
+STNG.US,D,20220208,000000,14.3248,14.5709,14.0906,14.2455,506188.73408116,0
+STNG.US,D,20220209,000000,14.305,14.4726,14.1174,14.4329,536848.94255694,0
+STNG.US,D,20220210,000000,14.4826,15.2318,14.4033,14.9361,809271.47599515,0
+STNG.US,D,20220211,000000,15.0343,15.7645,14.941,15.3796,1262801.0853356,0
+STNG.US,D,20220214,000000,15.3409,15.8826,14.808,15.0839,1027966.5847458,0
+STNG.US,D,20220215,000000,15.0343,15.7845,14.6791,15.6762,1010754.8616392,0
+STNG.US,D,20220216,000000,15.7348,16.09,15.6961,16.0602,808791.74884919,0
+STNG.US,D,20220217,000000,16.0017,16.2676,15.7942,16.0602,673393.80105192,0
+STNG.US,D,20220218,000000,15.8728,16.0017,15.4192,15.4788,680900.11992403,0
+STNG.US,D,20220222,000000,15.5185,16.1098,15.449,16.0602,938947.97209572,0
+STNG.US,D,20220223,000000,16.1395,16.1793,15.5671,15.6464,523698.77490879,0
+STNG.US,D,20220224,000000,15.2913,17.1854,15.1632,16.8699,1844548.8605662,0
+STNG.US,D,20220225,000000,16.9582,17.1656,16.4848,17.0078,813621.27087324,0
+STNG.US,D,20220228,000000,17.244,18.1022,16.984,17.1557,1485762.3390629,0
+STNG.US,D,20220301,000000,17.2847,17.7262,16.6397,17.5526,1108686.7240349,0
+STNG.US,D,20220302,000000,17.622,18.0438,17.2747,17.4931,827341.87037983,0
+STNG.US,D,20220303,000000,18.3464,18.7432,17.8204,18.4952,1559336.9626695,0
+STNG.US,D,20220304,000000,18.3464,18.9218,17.8304,18.902,1047376.3853847,0
+STNG.US,D,20220307,000000,18.9516,19.4874,18.3066,18.4754,1638964.6140883,0
+STNG.US,D,20220308,000000,18.4554,18.7134,17.6121,18.515,1365397.1856126,0
+STNG.US,D,20220309,000000,18.257,18.7334,17.6319,18.0586,1462370.6015466,0
+STNG.US,D,20220310,000000,17.9395,18.5646,17.88,18.2273,759317.36734644,0
+STNG.US,D,20220311,000000,18.0984,18.7035,17.7609,17.9395,671198.74701009,0
+STNG.US,D,20220314,000000,17.6618,17.7311,16.5901,16.8282,1186837.9043007,0
+STNG.US,D,20220315,000000,16.7488,17.5823,16.2726,17.3442,940060.61656871,0
+STNG.US,D,20220316,000000,17.3145,18.0884,16.9969,17.4335,737911.05520306,0
+STNG.US,D,20220317,000000,17.5724,18.1975,17.4534,18.0586,629693.27841308,0
+STNG.US,D,20220318,000000,18.0487,19.2195,17.7014,19.0807,1711035.5551281,0
+STNG.US,D,20220321,000000,19.2988,19.9737,19.2988,19.7256,1666702.1151622,0
+STNG.US,D,20220322,000000,19.6957,20.0034,19.3484,19.6362,1085321.1901021,0
+STNG.US,D,20220323,000000,19.7256,20.2911,19.5767,20.2713,1135734.869294,0
+STNG.US,D,20220324,000000,20.2713,20.2713,19.7157,19.8347,764728.40736046,0
+STNG.US,D,20220325,000000,19.6858,20.6186,19.408,20.4796,1034824.8688388,0
+STNG.US,D,20220328,000000,20.1026,20.7128,19.8347,20.2018,917144.57487774,0
+STNG.US,D,20220329,000000,19.5568,20.1423,18.6441,19.8942,1088234.8270327,0
+STNG.US,D,20220330,000000,19.9537,20.698,19.9438,20.6384,1100559.5817974,0
+STNG.US,D,20220331,000000,20.4698,21.5115,20.44,21.2139,1067395.9232573,0
+STNG.US,D,20220401,000000,21.333,22.226,21.0849,21.5314,1312709.8416281,0
+STNG.US,D,20220404,000000,21.5214,22.1417,20.9857,21.3926,1308214.9192101,0
+STNG.US,D,20220405,000000,21.6009,21.9879,20.7178,20.817,787073.00936285,0
+STNG.US,D,20220406,000000,20.8369,21.6306,20.6284,20.9857,771355.89835174,0
+STNG.US,D,20220407,000000,21.065,21.581,20.7376,21.5513,869424.82564626,0
+STNG.US,D,20220408,000000,21.7199,22.1664,21.5017,21.7894,986160.7827675,0
+STNG.US,D,20220411,000000,21.5314,21.8687,21.0253,21.4818,747258.67973837,0
+STNG.US,D,20220412,000000,21.7994,21.9978,21.2635,21.9482,741004.08589835,0
+STNG.US,D,20220413,000000,22.2557,22.6626,22.0374,22.345,899639.5732008,0
+STNG.US,D,20220414,000000,22.3749,22.603,21.9779,22.5236,546972.59629895,0
+STNG.US,D,20220418,000000,22.7221,22.8313,21.9779,22.5336,654356.89756433,0
+STNG.US,D,20220419,000000,22.2856,22.7022,21.9928,22.0573,960733.2283712,0
+STNG.US,D,20220420,000000,22.1069,22.221,21.4818,22.0276,702255.03273034,0
+STNG.US,D,20220421,000000,22.216,22.5633,21.065,21.3726,803439.1629832,0
+STNG.US,D,20220422,000000,21.3726,22.2706,21.0353,21.323,710918.34060155,0
+STNG.US,D,20220425,000000,20.5194,20.6483,19.4973,20.44,1321224.9984689,0
+STNG.US,D,20220426,000000,20.7277,22.206,20.293,21.9383,1441936.8454869,0
+STNG.US,D,20220427,000000,22.3252,23.6647,22.2768,23.5159,1690753.9814193,0
+STNG.US,D,20220428,000000,23.8136,24.8256,22.7419,24.4882,1810831.9032801,0
+STNG.US,D,20220429,000000,24.9546,25.1432,24.1806,24.5379,1403707.8326704,0
+STNG.US,D,20220502,000000,24.6371,25.6641,24.5179,25.6095,1845310.7801509,0
+STNG.US,D,20220503,000000,25.6095,26.8795,25.6095,26.3139,1784311.8610136,0
+STNG.US,D,20220504,000000,26.8597,27.6832,25.2651,26.3636,2242096.5291992,0
+STNG.US,D,20220505,000000,26.4232,26.6464,25.153,26.1055,1311109.407368,0
+STNG.US,D,20220506,000000,26.4925,26.5322,25.5798,26.5124,1037098.5336315,0
+STNG.US,D,20220509,000000,25.7782,25.7782,23.4365,23.8036,1675941.9018726,0
+STNG.US,D,20220510,000000,24.4882,25.9369,24.3195,25.5896,1390116.2354215,0
+STNG.US,D,20220511,000000,25.6194,26.691,25.4458,26.1255,1362959.2445075,0
+STNG.US,D,20220512,000000,25.7979,26.2246,24.2402,25.5995,1457802.1075283,0
+STNG.US,D,20220513,000000,26.185,28.3381,26.185,28.1297,1620902.2823447,0
+STNG.US,D,20220516,000000,28.5762,30.1638,28.4472,29.3105,2311618.6678184,0
+STNG.US,D,20220517,000000,29.767,29.767,27.966,28.5663,1151119.3963594,0
+STNG.US,D,20220518,000000,29.0724,29.4494,28.1992,28.8938,919886.88068481,0
+STNG.US,D,20220519,000000,28.6349,29.6604,28.3469,28.9834,1108284.2322338,0
+STNG.US,D,20220520,000000,29.0232,30.0487,28.7045,29.0032,1244578.1347918,0
+STNG.US,D,20220523,000000,29.1725,31.124,29.1228,30.7556,1673058.0983417,0
+STNG.US,D,20220524,000000,30.3972,31.1837,30.0592,30.3274,1420284.488476,0
+STNG.US,D,20220525,000000,30.4072,32.1296,30.4072,31.4625,2051898.1193707,0
+STNG.US,D,20220526,000000,31.6318,32.1993,29.4812,31.8509,1741388.3469966,0
+STNG.US,D,20220527,000000,31.8608,33.9417,31.811,33.414,1889822.0598745,0
+STNG.US,D,20220531,000000,34.3499,34.3897,32.269,32.9062,1386425.1945648,0
+STNG.US,D,20220601,000000,33.404,35.495,33.2945,34.6685,2754395.1053845,0
+STNG.US,D,20220602,000000,34.7681,36.7296,34.2902,35.0369,2926758.9184263,0
+STNG.US,D,20220603,000000,35.017,35.7837,34.1906,35.4452,1486782.7677404,0
+STNG.US,D,20220606,000000,35.5546,36.5702,35.1663,35.704,1127076.9840246,0
+STNG.US,D,20220607,000000,35.2261,36.859,34.8776,36.5005,1403375.9332733,0
+STNG.US,D,20220608,000000,36.4309,37.541,36.0525,37.1676,1469844.0814622,0
+STNG.US,D,20220609,000000,36.7096,36.839,34.7382,35.3754,1258632.2727752,0
+STNG.US,D,20220610,000000,34.8676,37.1875,34.8676,36.8689,1328894.9277391,0
+STNG.US,D,20220613,000000,35.3655,36.0724,34.0313,34.3101,1700126.8522038,0
+STNG.US,D,20220614,000000,35.3555,36.849,34.8618,35.5447,1566457.366322,0
+STNG.US,D,20220615,000000,35.1663,36.7494,34.8676,36.4109,1586542.7412518,0
+STNG.US,D,20220616,000000,35.5945,36.1745,34.4035,35.0967,1369233.4072524,0
+STNG.US,D,20220617,000000,35.4152,36.4109,32.4582,33.9417,2411362.8544825,0
+STNG.US,D,20220621,000000,34.6486,37.9044,34.6486,37.1875,1808675.05607,0
+STNG.US,D,20220622,000000,35.465,36.1022,34.5889,35.8533,1170293.9856175,0
+STNG.US,D,20220623,000000,36.5802,36.7394,32.7071,33.7028,1677868.022361,0
+STNG.US,D,20220624,000000,34.1906,34.9971,33.3343,34.6685,1545521.2906938,0
+STNG.US,D,20220627,000000,35.1963,37.3668,34.9174,36.4309,1003222.1938031,0
+STNG.US,D,20220628,000000,36.5901,37.6057,35.4551,37.4264,1651457.130314,0
+STNG.US,D,20220629,000000,37.4066,37.5416,34.1308,34.2304,1364636.4094999,0
+STNG.US,D,20220630,000000,34.1308,35.2858,33.4738,34.3599,1274643.9262972,0
+STNG.US,D,20220701,000000,34.2106,34.34,32.1197,34.0213,1103154.9188141,0
+STNG.US,D,20220705,000000,33.0058,33.1053,31.4327,32.7171,1405548.383817,0
+STNG.US,D,20220706,000000,32.2392,32.2392,28.376,29.1626,3367574.5442868,0
+STNG.US,D,20220707,000000,29.9889,32.4084,29.9093,32.0798,1392853.1573386,0
+STNG.US,D,20220708,000000,32.5975,33.3638,31.6716,32.8664,756245.80286407,0
+STNG.US,D,20220711,000000,32.498,33.2001,31.8608,32.1495,908856.68717576,0
+STNG.US,D,20220712,000000,31.4725,31.9205,30.3076,31.821,690788.05007366,0
+STNG.US,D,20220713,000000,31.3629,33.3145,30.8552,32.8664,581309.80034354,0
+STNG.US,D,20220714,000000,31.8907,33.8621,31.7612,33.8321,952280.58882052,0
+STNG.US,D,20220715,000000,33.8521,34.9473,32.8864,34.8776,903764.53541587,0
+STNG.US,D,20220718,000000,35.8434,37.3668,35.8335,36.3811,1388916.0301397,0
+STNG.US,D,20220719,000000,36.2317,38.5018,36.1786,37.9741,1083157.9283724,0
+STNG.US,D,20220720,000000,37.317,38.3126,36.9983,38.233,1170058.9632286,0
+STNG.US,D,20220721,000000,38.0139,38.4321,36.2218,38.3823,1255477.5491701,0
+STNG.US,D,20220722,000000,38.6014,39.4564,36.9386,37.4962,944702.62333168,0
+STNG.US,D,20220725,000000,37.6455,40.2641,36.6798,40.1048,1269236.4026137,0
+STNG.US,D,20220726,000000,39.8857,40.4931,39.1091,40.1844,1182736.1110616,0
+STNG.US,D,20220727,000000,40.5728,41.2946,39.597,41.1104,898537.7981854,0
+STNG.US,D,20220728,000000,41.8173,41.8272,37.0879,38.5516,1551970.3452204,0
+STNG.US,D,20220729,000000,39.826,40.0741,38.3325,38.4421,1203014.3248747,0
+STNG.US,D,20220801,000000,38.3525,40.3392,37.2373,40.0848,1805326.4892125,0
+STNG.US,D,20220802,000000,40.3239,40.8215,39.1987,39.8559,780920.14059293,0
+STNG.US,D,20220803,000000,40.3139,40.3139,38.1732,38.9399,931232.02384378,0
+STNG.US,D,20220804,000000,38.691,38.8901,37.5062,37.984,683659.03760981,0
+STNG.US,D,20220805,000000,37.9343,39.4743,37.6157,39.0493,465698.87237952,0
+STNG.US,D,20220808,000000,39.5373,40.2043,38.8004,39.7762,691712.0697224,0
+STNG.US,D,20220809,000000,40.3239,42.7532,39.9554,42.7432,1164216.5476887,0
+STNG.US,D,20220810,000000,42.873,43.0127,40.5677,42.0347,749579.28899239,0
+STNG.US,D,20220811,000000,42.883,43.2722,41.6704,42.1644,726702.95248013,0
+STNG.US,D,20220812,000000,41.9449,42.4139,41.1165,42.1544,629623.31558494,0
+STNG.US,D,20220815,000000,40.1785,41.1265,38.9709,40.5976,1053681.2540716,0
+STNG.US,D,20220816,000000,40.9968,41.0467,38.6017,39.1705,1739101.5877183,0
+STNG.US,D,20220817,000000,38.941,40.0986,38.8811,39.3302,847836.31070588,0
+STNG.US,D,20220818,000000,40.0188,40.3281,39.2803,39.6395,722717.88063128,0
+STNG.US,D,20220819,000000,38.8212,39.4649,37.9979,39.3402,1020085.2045498,0
+STNG.US,D,20220822,000000,39.3202,41.2563,38.844,40.388,1281841.3973554,0
+STNG.US,D,20220823,000000,41.2163,41.6056,39.9489,40.1984,585981.91899632,0
+STNG.US,D,20220824,000000,40.6774,41.7553,40.2383,41.1964,980633.29385509,0
+STNG.US,D,20220825,000000,41.7453,43.0726,40.418,40.7772,720549.48850633,0
+STNG.US,D,20220826,000000,40.3381,41.4958,39.2904,41.1165,667528.09252694,0
+STNG.US,D,20220829,000000,40.6375,43.6813,40.4379,42.0746,1056390.7421982,0
+STNG.US,D,20220830,000000,41.386,41.8151,39.44,40.3581,1142553.2662462,0
+STNG.US,D,20220831,000000,39.4699,42.0646,38.931,41.5157,925076.76290522,0
+STNG.US,D,20220901,000000,40.6675,41.855,39.919,41.0766,739286.44060632,0
+STNG.US,D,20220902,000000,42.3241,42.6933,41.2263,42.6834,650824.2585515,0
+STNG.US,D,20220906,000000,43.2522,43.9109,41.6954,41.9648,941584.19907267,0
+STNG.US,D,20220907,000000,41.1265,42.2642,40.5531,41.3461,943224.52158124,0
+STNG.US,D,20220908,000000,41.4858,42.2343,41.0666,41.7852,479384.00262106,0
+STNG.US,D,20220909,000000,42.9029,44.5895,42.6933,44.1404,1188238.8032853,0
+STNG.US,D,20220912,000000,44.4598,44.859,43.6934,44.5496,926318.27762001,0
+STNG.US,D,20220913,000000,43.9009,44.849,43.6913,44.2003,741015.94375219,0
+STNG.US,D,20220914,000000,44.6993,45.8569,44.0845,44.8689,1025616.4081218,0
+STNG.US,D,20220915,000000,43.9109,45.7072,43.372,44.6793,712145.46597772,0
+STNG.US,D,20220916,000000,44.1404,44.1709,42.1245,43.0127,1084154.9792583,0
+STNG.US,D,20220919,000000,41.4758,43.6813,40.9369,43.1225,955960.31821158,0
+STNG.US,D,20220920,000000,43.0227,43.9009,42.6135,43.5716,1121408.4369391,0
+STNG.US,D,20220921,000000,44.2103,44.4298,42.0746,43.2422,756681.67502826,0
+STNG.US,D,20220922,000000,44.7791,46.2062,43.1025,44.3101,1121806.2427032,0
+STNG.US,D,20220923,000000,42.853,42.853,38.5617,39.5198,2076328.648392,0
+STNG.US,D,20220926,000000,39.5996,42.2293,39.2204,40.8571,1597905.5921886,0
+STNG.US,D,20220927,000000,42.3341,43.5766,41.6704,42.6834,1099424.9088295,0
+STNG.US,D,20220928,000000,42.0946,42.7832,41.2463,42.1445,1016610.165784,0
+STNG.US,D,20220929,000000,41.9149,42.1145,39.6795,41.7253,1007259.2252525,0
+STNG.US,D,20220930,000000,42.4439,42.7333,41.1565,41.9548,1095031.0088905,0
+STNG.US,D,20221003,000000,43.1624,43.3197,40.4279,41.5157,1152048.4990447,0
+STNG.US,D,20221004,000000,41.8351,42.394,40.2084,41.0966,1288605.0973754,0
+STNG.US,D,20221005,000000,40.1585,40.2234,37.9729,39.0008,2035905.7709833,0
+STNG.US,D,20221006,000000,39.0208,41.406,39.0108,40.9469,1535335.8558402,0
+STNG.US,D,20221007,000000,41.7453,43.0925,41.1864,42.0646,1371633.2727327,0
+STNG.US,D,20221010,000000,41.7652,43.1374,40.4185,40.6575,856804.47591765,0
+STNG.US,D,20221011,000000,39.7593,42.374,38.7214,41.8351,1056478.9208059,0
+STNG.US,D,20221012,000000,42.2742,44.2402,41.7652,44.0706,1279819.3015568,0
+STNG.US,D,20221013,000000,44.2103,45.5476,42.9927,44.5895,1319421.5166964,0
+STNG.US,D,20221014,000000,45.0086,46.6852,44.2701,46.2861,1281374.4515466,0
+STNG.US,D,20221017,000000,46.9148,48.801,45.6973,47.1543,2285939.2191171,0
+STNG.US,D,20221018,000000,47.4337,49.1602,46.8749,49.1502,2054783.0072318,0
+STNG.US,D,20221019,000000,49.2201,49.26,47.7331,48.9407,1432709.9849285,0
+STNG.US,D,20221020,000000,49.4297,49.4896,47.4936,47.9527,738689.23094529,0
+STNG.US,D,20221021,000000,48.6413,48.7111,47.2741,47.5635,1085736.1820185,0
+STNG.US,D,20221024,000000,47.304,48.4018,46.0066,47.1842,1107100.4558152,0
+STNG.US,D,20221025,000000,46.9347,48.7311,46.2362,48.4217,1100833.7624929,0
+STNG.US,D,20221026,000000,48.7012,49.2101,47.5036,47.7331,811028.75621158,0
+STNG.US,D,20221027,000000,48.3618,48.8259,46.3759,47.8529,1124674.0515117,0
+STNG.US,D,20221028,000000,47.8329,48.1423,45.6674,46.7651,938557.06755259,0
+STNG.US,D,20221031,000000,46.7351,48.8309,46.2861,47.8429,1129934.7070829,0
+STNG.US,D,20221101,000000,48.9307,52.0367,47.8529,51.4156,1889746.7226834,0
+STNG.US,D,20221102,000000,51.9246,52.1492,49.8189,49.8289,1089014.8229764,0
+STNG.US,D,20221103,000000,50.3378,52.9276,50.1382,51.8847,1618233.7673452,0
+STNG.US,D,20221104,000000,52.4036,53.1421,50.5025,51.256,1036411.2733538,0
+STNG.US,D,20221107,000000,51.3458,52.8228,51.1861,51.7949,1233236.9479965,0
+STNG.US,D,20221108,000000,51.6352,52.7829,51.5604,52.5434,717675.66752004,0
+STNG.US,D,20221109,000000,51.8947,53.0823,49.8987,50.5574,1204879.5093939,0
+STNG.US,D,20221110,000000,51.6452,51.9446,48.6263,49.6991,1156887.3001405,0
+STNG.US,D,20221111,000000,49.5095,49.6592,46.9248,48.761,3102760.7086347,0
+STNG.US,D,20221114,000000,49.2001,49.9586,47.6732,47.6732,930871.50027054,0
+STNG.US,D,20221115,000000,48.2421,49.6043,46.7052,49.27,1087347.4456677,0
+STNG.US,D,20221116,000000,49.36,49.75,48.03,48.37,737007,0
+STNG.US,D,20221117,000000,47.41,50.1,47.15,49.88,873730,0
+STNG.US,D,20221118,000000,50,52.25,49.76,51.69,1423289,0
+STNG.US,D,20221121,000000,51.29,53.08,50.115,53.08,3262463,0
+STNG.US,D,20221122,000000,53.48,54.24,51.64,51.87,1130682,0
+STNG.US,D,20221123,000000,51.39,52.79,50.74,50.8,524146,0
+STNG.US,D,20221125,000000,50.56,53.03,49.61,52.57,397908,0
+STNG.US,D,20221128,000000,51.68,51.75,50.17,50.26,569946,0
+STNG.US,D,20221129,000000,51.46,52.85,50.99,51.07,803780,0
+STNG.US,D,20221130,000000,51.73,51.805,50.35,51.02,1050748,0
+STNG.US,D,20221201,000000,51.04,52.1919,50.62,50.9,1406585,0
+STNG.US,D,20221202,000000,50.64,54.04,50.5,53.9,1497564,0
+STNG.US,D,20221205,000000,54.55,55.1,52.6,53.09,1239945,0
+STNG.US,D,20221206,000000,53,53.65,50.58,51.1,897611,0
+STNG.US,D,20221207,000000,50.74,51.29,49.14,50.75,1521740,0
+STNG.US,D,20221208,000000,52.6,53.32,51.24,51.89,1142633,0
+STNG.US,D,20221209,000000,51.89,53.56,51.2,52.08,1440306,0
+STNG.US,D,20221212,000000,52.91,55,52.695,54.7,1275222,0
+STNG.US,D,20221213,000000,54.75,55.19,53.8,54.88,1128035,0
+STNG.US,D,20221214,000000,55.44,57.6,54.95,56.11,1954762,0
+STNG.US,D,20221215,000000,56.76,57.71,55.85,56.86,1315476,0
+STNG.US,D,20221216,000000,55.95,56.67,54.95,55.91,1135876,0
+STNG.US,D,20221219,000000,56.25,56.5,54.54,55.25,934782,0
+STNG.US,D,20221220,000000,55.49,56.54,54.7,54.87,914854,0
+STNG.US,D,20221221,000000,55.08,55.08,53.66,54.19,774214,0
+STNG.US,D,20221222,000000,54.29,54.49,52.7101,54.06,819067,0
+STNG.US,D,20221223,000000,54.3,55.4828,53.3,54.72,634054,0
+STNG.US,D,20221227,000000,55.08,55.2299,53.87,54.35,413538,0
+STNG.US,D,20221228,000000,53.73,53.73,51.57,52.69,1043972,0
+STNG.US,D,20221229,000000,52.76,53.71,52.62,53.43,632950,0
+STNG.US,D,20221230,000000,53.17,53.985,52.6001,53.77,538550,0
+STNG.US,D,20230103,000000,53.87,54,51.37,52.65,1406778,0
+STNG.US,D,20230104,000000,52,52,46.7,47.16,3218121,0
+STNG.US,D,20230105,000000,48.01,49.95,47.07,49.93,2668560,0
+STNG.US,D,20230106,000000,49.8,51.43,49.22,49.46,1822661,0
+STNG.US,D,20230109,000000,49.5,49.75,47.92,48.86,2479053,0
+STNG.US,D,20230110,000000,49.24,51.965,48.1,51.66,1851617,0
+STNG.US,D,20230111,000000,51.99,54.34,49.42,50.16,2668658,0
+STNG.US,D,20230112,000000,50.21,51.42,49.12,50.44,1514250,0
+STNG.US,D,20230113,000000,50.48,51.65,49.93,51.23,1187295,0
+STNG.US,D,20230117,000000,51,54.73,51,52.58,1786990,0
+STNG.US,D,20230118,000000,53,53.72,50.24,50.27,1621308,0
+STNG.US,D,20230119,000000,50.2,50.4699,48.9,49.48,1524640,0
+STNG.US,D,20230120,000000,49.99,50.365,49.02,49.05,2036762,0
+STNG.US,D,20230123,000000,48.72,48.8,46.43,46.79,2690204,0
+STNG.US,D,20230124,000000,46.79,46.99,45.19,46.39,1661170,0
+STNG.US,D,20230125,000000,46,46.49,44.53,45.96,1885754,0
+STNG.US,D,20230126,000000,46.1,46.8499,44.46,45.69,1601500,0
+STNG.US,D,20230127,000000,45.99,47.68,45.6,47.48,1320094,0
+STNG.US,D,20230130,000000,46.98,47.42,45.83,46.14,1019068,0
+STNG.US,D,20230131,000000,46.41,48.08,46.11,47.87,1158487,0
+STNG.US,D,20230201,000000,48.31,50.65,48.17,49.77,2409804,0
+STNG.US,D,20230202,000000,50,50.83,48.1,49.19,1987734,0
+STNG.US,D,20230203,000000,49.85,52.24,49.71,50.15,1571079,0
+STNG.US,D,20230206,000000,50,51.8,49.95,51.78,1218788,0
+STNG.US,D,20230207,000000,52.35,54.96,52.35,54.67,2666861,0
+STNG.US,D,20230208,000000,54.55,55.41,53.81,55.39,1335650,0
+STNG.US,D,20230209,000000,55.62,57.74,55.47,57.32,1481502,0
+STNG.US,D,20230210,000000,57.8,58.09,56.7,57.59,1299195,0
+STNG.US,D,20230213,000000,57.35,60.04,57.14,59.18,1619560,0
+STNG.US,D,20230214,000000,58.92,60.93,58.23,60.46,1569173,0
+STNG.US,D,20230215,000000,59.7,61.64,59.5,61.03,1582059,0
+STNG.US,D,20230216,000000,61.3,63.4,59.7001,63.19,2242800,0
+STNG.US,D,20230217,000000,63.38,64.2,60.94,62.16,1848454,0
+STNG.US,D,20230221,000000,62.21,62.87,60.79,60.94,1444693,0
+STNG.US,D,20230222,000000,60.4,60.69,58.1306,58.74,1794564,0
+STNG.US,D,20230223,000000,59.91,62,59.39,60.86,1583125,0
+STNG.US,D,20230224,000000,60.51,61.7599,60,61.26,940585,0
+STNG.US,D,20230227,000000,61.45,62.43,61.12,61.82,1362893,0
+STNG.US,D,20230228,000000,62,62.4,60.31,60.36,1107235,0
+STNG.US,D,20230301,000000,61.19,61.19,60.05,60.18,908208,0
+STNG.US,D,20230302,000000,59.64,60.03,58.66,58.91,1266405,0
+STNG.US,D,20230303,000000,58.89,60.07,58.3,59.1,1215690,0
+STNG.US,D,20230306,000000,58.86,59.09,57.1107,58.69,1096770,0
+STNG.US,D,20230307,000000,58.43,60.5825,57.51,60.41,1443763,0
+STNG.US,D,20230308,000000,61.99,63.22,60.86,62.08,2281600,0
+STNG.US,D,20230309,000000,62.5,63.2,59.81,59.88,1324865,0
+STNG.US,D,20230310,000000,59.57,61.46,59.04,59.27,1928982,0
+STNG.US,D,20230313,000000,57.3,59.03,55.78,57.92,1447281,0
+STNG.US,D,20230314,000000,58.79,60.37,58.43,59.25,817611,0
+STNG.US,D,20230315,000000,56.88,57.22,53.1842,55.15,2451803,0
+STNG.US,D,20230316,000000,54.47,54.8,53,54.12,1309728,0
+STNG.US,D,20230317,000000,54.96,55.34,52.79,54,2424662,0
+STNG.US,D,20230320,000000,53.95,56.09,53.33,54.91,895375,0
+STNG.US,D,20230321,000000,57.06,57.97,56.485,57.39,1087379,0
+STNG.US,D,20230322,000000,57.35,58.14,56.25,56.58,807209,0
+STNG.US,D,20230323,000000,57.11,58.0723,54.54,55.42,1176834,0
+STNG.US,D,20230324,000000,54.48,55.476,54.26,54.53,1437773,0
+STNG.US,D,20230327,000000,54.75,56.12,54.5685,55.64,955351,0
+STNG.US,D,20230328,000000,55.95,56.57,55.45,56.29,659633,0
+STNG.US,D,20230329,000000,56.52,56.565,54.82,55.56,923654,0
+STNG.US,D,20230330,000000,56.24,56.24,54.44,54.75,1212863,0
+STNG.US,D,20230331,000000,54.87,56.37,54.76,56.31,799759,0
+STNG.US,D,20230403,000000,54,54.36,52.71,53.79,1990892,0
+STNG.US,D,20230404,000000,54.5,55.17,53.75,54.28,1339802,0
+STNG.US,D,20230405,000000,53.96,55.51,53.465,55.5,746766,0
+STNG.US,D,20230406,000000,55.4,55.73,54.27,54.99,731717,0
+STNG.US,D,20230410,000000,55.08,55.9,54.711,55.3,1225714,0
+STNG.US,D,20230411,000000,55.44,56.585,55.175,55.98,1067291,0
+STNG.US,D,20230412,000000,56.08,56.38,55.26,55.57,1040332,0
+STNG.US,D,20230413,000000,56.11,57.3697,55.54,56.16,601552,0
+STNG.US,D,20230414,000000,56.06,56.81,55.56,56.77,694027,0
+STNG.US,D,20230417,000000,56.8,59.6,56.8,59.6,1139715,0
+STNG.US,D,20230418,000000,59.8,61.9,59.5,61.53,1116854,0
+STNG.US,D,20230419,000000,60.63,61,59.14,59.99,875108,0
+STNG.US,D,20230420,000000,59.83,60.1,58.06,58.37,929192,0
+STNG.US,D,20230421,000000,58.28,58.28,56.02,56.07,1095250,0
+STNG.US,D,20230424,000000,56.1,58.24,55.82,57.7,1202622,0
+STNG.US,D,20230425,000000,58.1,58.12,55.28,55.83,868996,0
+STNG.US,D,20230426,000000,55.83,55.83,52.14,52.29,1497781,0
+STNG.US,D,20230427,000000,52.13,52.82,51.31,52.33,940234,0
+STNG.US,D,20230428,000000,51.83,52.71,51.58,52.25,764800,0
+STNG.US,D,20230501,000000,51.65,51.82,50.15,51.39,1525932,0
+STNG.US,D,20230502,000000,51.48,51.92,46.495,48.54,3111605,0
+STNG.US,D,20230503,000000,48.81,49.24,47.17,47.59,1798227,0
+STNG.US,D,20230504,000000,47.52,47.68,45.74,46.61,2499280,0
+STNG.US,D,20230505,000000,47.87,48.23,46.51,46.99,1697690,0
+STNG.US,D,20230508,000000,46.98,47.29,45.53,46.29,1661424,0
+STNG.US,D,20230509,000000,45.95,46.78,45.36,46.28,1592048,0
+STNG.US,D,20230510,000000,46.83,48.15,46.13,47.75,1581808,0
+STNG.US,D,20230511,000000,47.09,49.575,47.09,49.06,1434722,0
+STNG.US,D,20230512,000000,49.49,49.7599,47.94,48.29,1902359,0
+STNG.US,D,20230515,000000,48.65,48.835,47.79,47.86,1089073,0
+STNG.US,D,20230516,000000,47.62,48.51,47.07,47.12,865092,0
+STNG.US,D,20230517,000000,47.81,48.09,46.95,47.94,1067686,0
+STNG.US,D,20230518,000000,48.02,48.25,47.23,48.23,911872,0
+STNG.US,D,20230519,000000,48.51,50.5,48.45,50.01,1008212,0
+STNG.US,D,20230522,000000,50.11,51.32,48.83,48.92,1002050,0
+STNG.US,D,20230523,000000,48.93,49.125,47.47,48.48,1001883,0
+STNG.US,D,20230524,000000,48.17,48.18,46.66,47.42,951599,0
+STNG.US,D,20230525,000000,47.5,47.56,46.43,47.17,958435,0
+STNG.US,D,20230526,000000,47.4,48.46,47.37,48.39,563223,0
+STNG.US,D,20230530,000000,47.98,48.21,46.47,47.1,1117660,0
+STNG.US,D,20230531,000000,46.08,46.6,45.4,45.77,1573048,0
+STNG.US,D,20230601,000000,46.84,48.25,46.67,47.05,1021248,0
+STNG.US,D,20230602,000000,47.94,48.99,47.72,48.53,691672,0
+STNG.US,D,20230605,000000,48.17,48.17,46.18,46.41,1084322,0
+STNG.US,D,20230606,000000,45.6,45.96,44.8636,45.93,1082499,0
+STNG.US,D,20230607,000000,46,46.72,45.66,46.33,640100,0
+STNG.US,D,20230608,000000,46.47,46.75,44.325,44.87,1463169,0
+STNG.US,D,20230609,000000,45.32,45.62,44.09,44.84,1426396,0
+STNG.US,D,20230612,000000,44.34,45.025,43.9408,44.11,1136493,0
+STNG.US,D,20230613,000000,44.92,45.36,43.76,44.3,738520,0
+STNG.US,D,20230614,000000,44.585,45.36,44.3,44.68,836616,0
+STNG.US,D,20230615,000000,44.7,45.655,44.2,45.49,798967,0
+STNG.US,D,20230616,000000,45.94,46.24,45.09,46.1,1266565,0
+STNG.US,D,20230620,000000,45.53,45.7,43.91,44.61,898411,0
+STNG.US,D,20230621,000000,44.65,45.53,44.54,44.78,929127,0
+STNG.US,D,20230622,000000,44.32,45.28,44.02,45.15,596003,0
+STNG.US,D,20230623,000000,44.31,44.81,43.91,44.06,1410687,0
+STNG.US,D,20230626,000000,43.75,43.9738,42.72,42.72,773068,0
+STNG.US,D,20230627,000000,42.8,43.23,42.27,43.08,1045016,0
+STNG.US,D,20230628,000000,43.08,43.42,42.36,43.19,917704,0
+STNG.US,D,20230629,000000,43.39,44.79,43.12,44.09,856547,0
+STNG.US,D,20230630,000000,45.44,47.55,45.07,47.23,1308554,0
+STNG.US,D,20230703,000000,47.27,47.69,45.28,45.8,904047,0
+STNG.US,D,20230705,000000,45.13,47.215,44.77,46.16,989995,0
+STNG.US,D,20230706,000000,46,46,43.822,44.09,883913,0
+STNG.US,D,20230707,000000,44.41,45.98,44.275,45.62,1171827,0
+STNG.US,D,20230710,000000,45.18,45.6,44.1,44.46,673737,0
+STNG.US,D,20230711,000000,44.9,45.11,44.29,44.84,1084324,0
+STNG.US,D,20230712,000000,45.05,45.21,44.44,44.59,656726,0
+STNG.US,D,20230713,000000,44.89,44.89,44.3,44.49,955767,0
+STNG.US,D,20230714,000000,44.07,44.235,41.65,42.13,2032370,0
+STNG.US,D,20230717,000000,42.48,43.22,42.21,42.73,1113962,0
+STNG.US,D,20230718,000000,42.34,42.94,42.06,42.31,884760,0
+STNG.US,D,20230719,000000,42.3,42.77,42.06,42.28,877570,0
+STNG.US,D,20230720,000000,42.75,42.895,42.03,42.36,629925,0
+STNG.US,D,20230721,000000,41.08,41.505,40.34,41.01,1802366,0
+STNG.US,D,20230724,000000,41.5,42.955,41.425,42.75,975144,0
+STNG.US,D,20230725,000000,42.61,43.6,42.49,42.51,696302,0
+STNG.US,D,20230726,000000,42.1,43.71,42.09,43.06,644820,0
+STNG.US,D,20230727,000000,43.08,44.035,42.92,43.22,1502947,0
+STNG.US,D,20230728,000000,43.27,45.99,43.21,45.92,1626005,0
+STNG.US,D,20230731,000000,46.75,47.43,46.34,47.04,1693453,0
+STNG.US,D,20230801,000000,46.96,47.71,45.95,47.41,1631273,0
+STNG.US,D,20230802,000000,46.5,50.2595,46.37,49.04,2592978,0
+STNG.US,D,20230803,000000,49.2,50.32,48.12,49.9,1754368,0
+STNG.US,D,20230804,000000,50.32,50.55,49.16,49.64,1256403,0
+STNG.US,D,20230807,000000,49.64,50.16,49.0718,49.94,1304535,0
+STNG.US,D,20230808,000000,49.1,49.28,48.07,48.84,1079316,0
+STNG.US,D,20230809,000000,49.14,50.885,49.14,50.08,964299,0
+STNG.US,D,20230810,000000,50.47,50.83,49.79,49.95,786721,0
+STNG.US,D,20230811,000000,49.75,50.78,49.5,50.59,960261,0
+STNG.US,D,20230814,000000,50.07,50.2,48.84,50.02,922178,0
+STNG.US,D,20230815,000000,49.55,50.8,49.48,50.54,1204336,0
+STNG.US,D,20230816,000000,51.01,52.18,51,51.17,1693087,0
+STNG.US,D,20230817,000000,51.9,52.63,50.965,51.64,1189888,0
+STNG.US,D,20230818,000000,50.75,52.6399,50.56,52.35,1003491,0
+STNG.US,D,20230821,000000,52.73,53.18,51.76,51.89,828045,0
+STNG.US,D,20230822,000000,51.97,52.5367,51.71,51.72,715558,0
+STNG.US,D,20230823,000000,51.26,51.39,50.1,51.2,964102,0
+STNG.US,D,20230824,000000,51.21,51.77,50.79,50.82,488504,0
+STNG.US,D,20230825,000000,50.89,51.2,49.815,50.27,928246,0
+STNG.US,D,20230828,000000,50.51,51.575,50.46,50.87,899865,0
+STNG.US,D,20230829,000000,51.24,51.955,50.85,51.75,870765,0
+STNG.US,D,20230830,000000,51.43,52.43,51.275,52.08,764029,0
+STNG.US,D,20230831,000000,52,52,50.4,50.51,783098,0
+STNG.US,D,20230901,000000,51.21,51.5,50.06,50.27,949476,0
+STNG.US,D,20230905,000000,49.3,49.3,47.89,48.42,1432501,0
+STNG.US,D,20230906,000000,48.9,49.25,47.9,48.48,1026254,0
+STNG.US,D,20230907,000000,48.31,48.99,47.97,48.77,638076,0
+STNG.US,D,20230908,000000,48.72,51.695,48.72,51.48,1238231,0
+STNG.US,D,20230911,000000,51.7,51.871,50.02,50.68,890321,0
+STNG.US,D,20230912,000000,51.18,51.59,50.46,51.34,776997,0
+STNG.US,D,20230913,000000,51.52,52.3,50.65,51.01,906015,0
+STNG.US,D,20230914,000000,51.84,53.89,51.82,52.88,1472180,0
+STNG.US,D,20230915,000000,52.77,53.26,52.395,52.45,1574578,0
+STNG.US,D,20230918,000000,52.75,54.31,52.715,53.85,872461,0
+STNG.US,D,20230919,000000,54.36,54.64,51.87,51.89,1075902,0
+STNG.US,D,20230920,000000,52.08,52.61,51.05,51.07,1183026,0
+STNG.US,D,20230921,000000,51.82,53.27,51.34,52.38,1372120,0
+STNG.US,D,20230922,000000,52.7,53.55,52.2,52.46,1355384,0
+STNG.US,D,20230925,000000,52.4,53.65,51.83,53.21,1310211,0
+STNG.US,D,20230926,000000,52.72,55.19,52.72,54.33,1383611,0
+STNG.US,D,20230927,000000,54.75,55.17,54.1075,54.54,982504,0
+STNG.US,D,20230928,000000,53.56,54.735,52.94,54.33,1016788,0
+STNG.US,D,20230929,000000,55,55,53.65,54.12,1456919,0
+STNG.US,D,20231002,000000,54.24,54.28,50.85,51.43,1147367,0
+STNG.US,D,20231003,000000,51.01,51.765,49.95,51.22,838735,0
+STNG.US,D,20231004,000000,50.23,50.63,47.88,48.85,1933776,0
+STNG.US,D,20231005,000000,49.49,51.5197,49.11,51.25,1050819,0
+STNG.US,D,20231006,000000,50.17,51.85,49.96,51.37,790576,0
+STNG.US,D,20231009,000000,52.36,54.01,52.2,53.65,1257835,0
+STNG.US,D,20231010,000000,53.62,53.75,52.62,52.7,1076052,0
+STNG.US,D,20231011,000000,52.07,53.5,52.01,53.32,813674,0
+STNG.US,D,20231012,000000,54.18,54.72,53.78,54.23,942710,0
+STNG.US,D,20231013,000000,55,56.79,54.895,56,1663879,0
+STNG.US,D,20231016,000000,56.32,56.79,55.3405,56.09,722297,0
+STNG.US,D,20231017,000000,56.13,57.55,56.13,56.6,765688,0
+STNG.US,D,20231018,000000,56.6,57.04,56.01,56.18,666522,0
+STNG.US,D,20231019,000000,55.79,56.39,55.37,56.03,633503,0
+STNG.US,D,20231020,000000,56.03,56.03,54.74,54.9,785755,0
+STNG.US,D,20231023,000000,54.77,55.66,54.35,55.06,721675,0
+STNG.US,D,20231024,000000,56.47,57.28,56.1,56.52,1209258,0
+STNG.US,D,20231025,000000,56.48,57.2,55.36,55.69,768252,0
+STNG.US,D,20231026,000000,55.39,55.64,54.4,54.85,919849,0
+STNG.US,D,20231027,000000,56.11,57.73,55.71,57.72,1358499,0
+STNG.US,D,20231030,000000,57.75,58.2,55.385,56.29,1040372,0
+STNG.US,D,20231031,000000,56.31,57.355,55.2,56.15,822896,0
+STNG.US,D,20231101,000000,56.39,58.37,55.85,57.89,1035596,0
+STNG.US,D,20231102,000000,57.76,58.75,57.44,58.47,789571,0
+STNG.US,D,20231103,000000,58.2,58.9025,57.185,58.55,1086056,0
+STNG.US,D,20231106,000000,58.74,59,57.23,57.37,660042,0
+STNG.US,D,20231107,000000,56.66,56.855,54.52,55.55,1286888,0
+STNG.US,D,20231108,000000,55.25,55.5,54.41,54.59,1169930,0
+STNG.US,D,20231109,000000,56.5,58.06,56.09,57.37,1617548,0
+STNG.US,D,20231110,000000,58.41,59.23,58.085,58.58,1048681,0
+STNG.US,D,20231113,000000,58.78,59.32,57.66,58.15,1061426,0
+STNG.US,D,20231114,000000,58.24,58.7399,56.41,58.43,1376146,0
+STNG.US,D,20231115,000000,58.21,58.5,56.74,56.83,1060549,0
+STNG.US,D,20231116,000000,56.33,56.62,54.9,55.39,1073759,0
+STNG.US,D,20231117,000000,55.9,56.74,55.79,56.19,898313,0
+STNG.US,D,20231120,000000,56.54,57,56.16,56.29,755524,0
+STNG.US,D,20231121,000000,55.82,56.105,54.78,55.22,784264,0
+STNG.US,D,20231122,000000,54.58,56.7,54.39,56.69,727620,0
+STNG.US,D,20231124,000000,56.9,57.57,56.82,56.85,349546,0
+STNG.US,D,20231127,000000,56.83,56.91,55.76,55.81,637729,0
+STNG.US,D,20231128,000000,55.8,56.35,54.6839,54.81,700114,0
+STNG.US,D,20231129,000000,54.59,54.755,53.58,54.07,794042,0
+STNG.US,D,20231130,000000,53.99,55.155,53.06,54.89,892169,0
+STNG.US,D,20231201,000000,54.91,56.59,54.8,55.71,805185,0
+STNG.US,D,20231204,000000,56,56.6,54.83,55.25,830318,0
+STNG.US,D,20231205,000000,55.14,55.56,54.62,54.93,536930,0
+STNG.US,D,20231206,000000,54.78,56.02,54.07,54.14,973485,0
+STNG.US,D,20231207,000000,54.73,54.73,53.21,53.46,754926,0
+STNG.US,D,20231208,000000,54,54.6,53.33,53.99,469562,0
+STNG.US,D,20231211,000000,53.63,53.92,53.06,53.91,508628,0
+STNG.US,D,20231212,000000,53.33,53.91,52.9,53.23,489109,0
+STNG.US,D,20231213,000000,53.2,55.98,52.68,55.91,1338429,0
+STNG.US,D,20231214,000000,56.44,56.71,55.2,55.97,809815,0
+STNG.US,D,20231215,000000,56.58,59.26,55.87,58.71,2064323,0
+STNG.US,D,20231218,000000,60.48,61.84,59.551,60.24,2118826,0
+STNG.US,D,20231219,000000,60.6,62.47,60.02,62.34,1529302,0
+STNG.US,D,20231220,000000,62,62.96,61.485,61.61,1233718,0
+STNG.US,D,20231221,000000,62.24,63.99,62.22,63.97,1354433,0
+STNG.US,D,20231222,000000,64,64.93,63.98,64.57,1032925,0
+STNG.US,D,20231226,000000,63.5,63.54,61.3,62.24,1370280,0
+STNG.US,D,20231227,000000,62,63.05,61.49,61.55,873052,0
+STNG.US,D,20231228,000000,61.57,62.31,60.78,60.81,660926,0
+STNG.US,D,20231229,000000,60.75,61.09,60.046,60.8,928340,0
+STNG.US,D,20240102,000000,63,63.1299,61.73,62.52,969696,0
+STNG.US,D,20240103,000000,62.52,64.88,62.11,64.86,1142440,0
+STNG.US,D,20240104,000000,65.5,66.93,64.22,64.32,1694129,0
+STNG.US,D,20240105,000000,64.74,65.86,63.75,64.67,1365262,0
+STNG.US,D,20240108,000000,63,63.35,61.86,63.17,1457065,0
+STNG.US,D,20240109,000000,63.49,63.49,61.57,62.86,899150,0
+STNG.US,D,20240110,000000,63.38,63.38,61.22,62.62,876692,0
+STNG.US,D,20240111,000000,62.17,63.75,61.27,63.71,961018,0
+STNG.US,D,20240112,000000,66.5,66.7,64.12,64.7,2229864,0
+STNG.US,D,20240116,000000,65.54,65.96,62.84,62.92,1516476,0
+STNG.US,D,20240117,000000,62.55,65.4,62.5,64.31,1797897,0
+STNG.US,D,20240118,000000,65.1,66.06,64.64,65.62,3059006,0
+STNG.US,D,20240119,000000,66.2,66.3,64.56,65.11,2151564,0
+STNG.US,D,20240122,000000,65.67,67.4,65.27,65.28,1735616,0
+STNG.US,D,20240123,000000,65.09,66.5,64.84,66.24,1313815,0
+STNG.US,D,20240124,000000,67.52,70.1,67.52,69.15,1985693,0
+STNG.US,D,20240125,000000,69.74,70.27,68.59,68.75,1439572,0
+STNG.US,D,20240126,000000,68.95,71.66,68.72,71.65,1784020,0
+STNG.US,D,20240129,000000,72.2,72.75,69.56,70.75,1584287,0
+STNG.US,D,20240130,000000,70,71.93,70,71.61,1162617,0
+STNG.US,D,20240131,000000,71.24,71.47,69.92,70.7,1139871,0
+STNG.US,D,20240201,000000,71.74,72.89,64.4,68.04,4107297,0
+STNG.US,D,20240202,000000,67.97,68.41,66.8,66.83,1611181,0
+STNG.US,D,20240205,000000,66.5,67.01,65.58,66.43,887041,0
+STNG.US,D,20240206,000000,66.16,67.73,64.82,65.4,1097879,0
+STNG.US,D,20240207,000000,65.2,67.68,64.18,66.61,1584395,0
+STNG.US,D,20240208,000000,65.92,66.96,65.6,66.07,1187324,0
+STNG.US,D,20240209,000000,66.33,66.68,65.6301,65.81,1166378,0
+STNG.US,D,20240212,000000,66.55,68.62,66.3,68.07,1721363,0
+STNG.US,D,20240213,000000,67.51,67.9727,66.56,67.44,1300213,0
+STNG.US,D,20240214,000000,67.47,68.89,65,66.26,2070957,0
+STNG.US,D,20240215,000000,65.94,70.549,65.5,70.38,2431731,0
+STNG.US,D,20240216,000000,71.65,71.8,69.095,69.52,1381736,0
+STNG.US,D,20240220,000000,68.67,68.686,65.92,66.13,1932923,0
+STNG.US,D,20240221,000000,65.86,67.44,65.7,66.6,1197066,0
+STNG.US,D,20240222,000000,65.84,67.18,64.5,66.93,1103114,0
+STNG.US,D,20240223,000000,66.7,67.21,65.13,66.42,663062,0
+STNG.US,D,20240226,000000,66.81,68.73,66.21,68.03,773720,0
+STNG.US,D,20240227,000000,67.76,67.865,66.75,67.24,609415,0
+STNG.US,D,20240228,000000,67.12,68.0769,66.42,66.8,876099,0
+STNG.US,D,20240229,000000,67,68.08,66.5545,67.13,999379,0
+STNG.US,D,20240301,000000,67.48,68.2,67.035,67.1,765370,0
+STNG.US,D,20240304,000000,67.35,67.355,64.6606,64.7,817582,0
+STNG.US,D,20240305,000000,65.17,67.23,64.9148,66.85,970934,0
+STNG.US,D,20240306,000000,66.9,68.49,66.785,68.27,952857,0
+STNG.US,D,20240307,000000,68.06,69.49,68.06,69.25,863288,0
+STNG.US,D,20240308,000000,69.14,69.44,67.78,68.32,584709,0
+STNG.US,D,20240311,000000,67.93,68.36,67.28,68.27,534266,0
+STNG.US,D,20240312,000000,68.35,69.95,68.28,69.02,925887,0
+STNG.US,D,20240313,000000,69.87,71.83,69.72,71.33,1226234,0
+STNG.US,D,20240314,000000,71.18,73.27,70.62,71.9,1538824,0
+STNG.US,D,20240315,000000,71.55,72.74,70.26,71.36,1307800,0
+STNG.US,D,20240318,000000,71.56,72.1,70.52,71.74,873535,0
+STNG.US,D,20240319,000000,72.09,73.57,71.8848,72.55,1372445,0
+STNG.US,D,20240320,000000,72.01,72.28,70.78,72.22,867616,0
+STNG.US,D,20240321,000000,72.76,73.6676,72.1216,73.05,567808,0
+STNG.US,D,20240322,000000,72.77,72.93,72.045,72.5,407483,0
+STNG.US,D,20240325,000000,72.68,73.43,71.84,71.98,435367,0
+STNG.US,D,20240326,000000,71.73,71.93,70.39,70.42,662240,0
+STNG.US,D,20240327,000000,70.17,70.96,69.95,70.54,839404,0
+STNG.US,D,20240328,000000,70.65,71.6,70.295,71.55,959659,0
+STNG.US,D,20240401,000000,71.55,73.59,71.55,72.75,748328,0
+STNG.US,D,20240402,000000,72.8,72.82,71.58,72.6,627080,0
+STNG.US,D,20240403,000000,72.11,74.04,72.11,73.24,717431,0
+STNG.US,D,20240404,000000,73.28,73.43,71.99,72.07,624053,0
+STNG.US,D,20240405,000000,72.27,72.81,71.64,71.77,478853,0
+STNG.US,D,20240408,000000,71.44,71.475,69.87,70.82,928969,0
+STNG.US,D,20240409,000000,71.49,71.49,68.6,68.97,966643,0
+STNG.US,D,20240410,000000,69.02,70.2399,68.56,70.14,970284,0
+STNG.US,D,20240411,000000,71.02,71.95,70.85,71.64,690466,0
+STNG.US,D,20240412,000000,72.34,72.49,70.54,70.97,619652,0
+STNG.US,D,20240415,000000,70.9,71.92,70.04,70.57,730728,0
+STNG.US,D,20240416,000000,69.96,71.5,69.4,70.95,569944,0
+STNG.US,D,20240417,000000,71.47,72.64,70.4,70.78,590104,0
+STNG.US,D,20240418,000000,70.55,70.6699,67.8,68.46,745865,0
+STNG.US,D,20240419,000000,68.8,70.06,68.675,69.53,724856,0
+STNG.US,D,20240422,000000,69.37,70.25,68.33,69.84,990550,0
+STNG.US,D,20240423,000000,69.91,71.48,69.58,70.64,423294,0
+STNG.US,D,20240424,000000,70.565,71.17,70.02,70.84,541351,0
+STNG.US,D,20240425,000000,70.61,72.02,70.01,71.81,510156,0
+STNG.US,D,20240426,000000,71.78,73.13,71.63,72.77,588990,0
+STNG.US,D,20240429,000000,72.66,73.26,72.02,72.25,654764,0
+STNG.US,D,20240430,000000,72.62,72.62,70.25,70.36,640920,0
+STNG.US,D,20240501,000000,70.42,70.8827,69.01,69.31,648514,0
+STNG.US,D,20240502,000000,69.79,71.79,69.79,71.5,492781,0
+STNG.US,D,20240503,000000,71.63,72.51,70.8801,72.4,486310,0
+STNG.US,D,20240506,000000,72.68,73.65,71.4806,72,824755,0
+STNG.US,D,20240507,000000,71.91,73.265,71.91,72.7,404806,0
+STNG.US,D,20240508,000000,72.87,75.49,72.7,75.43,967902,0
+STNG.US,D,20240509,000000,75.5,77.69,74.73,76.75,1329819,0
+STNG.US,D,20240510,000000,79.13,79.58,77.82,77.82,1216960,0
+STNG.US,D,20240513,000000,79.48,80.1726,78.03,79.23,698333,0
+STNG.US,D,20240514,000000,79.04,79.62,77.9,79.57,636546,0
+STNG.US,D,20240515,000000,79.18,79.96,78.32,79.7,887594,0
+STNG.US,D,20240516,000000,79.77,81.08,79.2,81.05,719498,0
+STNG.US,D,20240517,000000,80.91,81.76,79.53,81.69,990571,0
+STNG.US,D,20240520,000000,82,83.12,81.84,82.38,645042,0
+STNG.US,D,20240521,000000,82.18,83.33,82.145,82.98,513803,0
+STNG.US,D,20240522,000000,82.4,82.4,80.7801,81.33,579846,0
+STNG.US,D,20240523,000000,81.58,82.4799,80.7,80.89,504432,0
+STNG.US,D,20240524,000000,81.61,82.42,81.25,81.39,441095,0
+STNG.US,D,20240528,000000,82,82,80.44,81.18,649742,0
+STNG.US,D,20240529,000000,80.74,81,80.17,80.57,507829,0
+STNG.US,D,20240530,000000,80.66,82.62,80.5,82.14,466296,0
+STNG.US,D,20240531,000000,82.1,82.4,81.32,82.07,555327,0
+STNG.US,D,20240603,000000,82.32,82.32,80.18,80.51,495960,0
+STNG.US,D,20240604,000000,80.3,80.44,79.21,79.75,746880,0
+STNG.US,D,20240605,000000,79.89,81.3,79.7,81,602348,0
+STNG.US,D,20240606,000000,80.58,80.63,79.53,80.38,485435,0
+STNG.US,D,20240607,000000,80.01,80.99,79.84,80.37,740634,0
+STNG.US,D,20240610,000000,80.31,81.25,80.18,81.1,754349,0
+STNG.US,D,20240611,000000,77.52,78.83,77.12,78.04,1442172,0
+STNG.US,D,20240612,000000,78.65,80.63,77.51,80.11,660175,0
+STNG.US,D,20240613,000000,79.49,79.67,77.61,78.46,686520,0
+STNG.US,D,20240614,000000,77.17,77.32,75.24,75.37,969566,0
+STNG.US,D,20240617,000000,75.99,78.45,75.99,78.41,996550,0
+STNG.US,D,20240618,000000,79.71,80.97,78.45,80.75,876888,0
+STNG.US,D,20240620,000000,80.97,82.24,80.33,80.51,853540,0
+STNG.US,D,20240621,000000,80.6,82.74,80.6,82.1,972907,0
+STNG.US,D,20240624,000000,82.32,83.09,81.75,82.56,683156,0
+STNG.US,D,20240625,000000,82.66,83.41,82.28,83.02,559612,0
+STNG.US,D,20240626,000000,83.74,84.17,83.19,83.42,667197,0
+STNG.US,D,20240627,000000,84.05,84.67,82.55,83.53,531479,0
+STNG.US,D,20240628,000000,83.96,84.34,80.59,81.29,1126247,0
+STNG.US,D,20240701,000000,81.36,81.71,78.8301,79.37,1211408,0
+STNG.US,D,20240702,000000,79.81,81.3899,79.59,80.69,508710,0
+STNG.US,D,20240703,000000,81.76,82.04,81.19,81.58,226561,0
+STNG.US,D,20240705,000000,81.5,81.5,79.57,79.89,428330,0
+STNG.US,D,20240708,000000,79,79.22,77.5,78.09,760879,0
+STNG.US,D,20240709,000000,77.85,78.555,77.34,78.36,627498,0
+STNG.US,D,20240710,000000,78.4,79.01,78.14,78.33,410383,0
+STNG.US,D,20240711,000000,78.5,78.66,76.89,78.24,916698,0
+STNG.US,D,20240712,000000,78.25,79,75.61,76.41,1145279,0
+STNG.US,D,20240715,000000,77.34,77.98,76.53,76.93,699005,0
+STNG.US,D,20240716,000000,77.42,77.74,76.7385,77.6,727926,0
+STNG.US,D,20240717,000000,77.48,77.58,75.54,75.79,970828,0
+STNG.US,D,20240718,000000,75.69,75.87,73.1,74.55,1482521,0
+STNG.US,D,20240719,000000,74.55,75.56,73.74,75.35,1245836,0
+STNG.US,D,20240722,000000,75.5,78.27,75.4503,77.59,1814184,0
+STNG.US,D,20240723,000000,76.69,77.2599,75.7701,76.56,740396,0
+STNG.US,D,20240724,000000,76.6,76.79,74.535,74.98,653737,0
+STNG.US,D,20240725,000000,74.95,75.03,73.44,73.46,613939,0
+STNG.US,D,20240726,000000,73.95,73.95,72.41,72.69,547162,0
+STNG.US,D,20240729,000000,75,75.74,74.02,74.48,998513,0
+STNG.US,D,20240730,000000,75.9,77.74,75.12,76.87,1267348,0
+STNG.US,D,20240731,000000,77.06,77.834,76.11,76.68,959154,0
+STNG.US,D,20240801,000000,77.41,77.67,74.8,76.49,890790,0
+STNG.US,D,20240802,000000,74.71,74.87,73.5593,74.14,1374166,0
+STNG.US,D,20240805,000000,70,73.24,69.08,71.8,1478560,0
+STNG.US,D,20240806,000000,72,74.41,70.4407,74.18,910847,0
+STNG.US,D,20240807,000000,75,75.69,72.62,73.65,967485,0
+STNG.US,D,20240808,000000,73.96,74.555,73.2055,73.95,957019,0
+STNG.US,D,20240809,000000,73.74,74.72,73.5,74.27,756471,0
+STNG.US,D,20240812,000000,74.25,75.35,73.72,74.64,410706,0
+STNG.US,D,20240813,000000,74.43,74.5,72.91,73.26,765933,0
+STNG.US,D,20240814,000000,73.84,74.4,72.78,73.52,435854,0
+STNG.US,D,20240815,000000,74.48,75.26,73.72,74.52,471741,0
+STNG.US,D,20240816,000000,74.57,74.94,73.33,73.44,527955,0
+STNG.US,D,20240819,000000,73.44,74.48,72.54,72.75,807831,0
+STNG.US,D,20240820,000000,72.3,72.75,70.93,70.96,807945,0
+STNG.US,D,20240821,000000,71.52,71.88,70.69,70.8,885440,0
+STNG.US,D,20240822,000000,71,71.27,70.355,70.45,893301,0
+STNG.US,D,20240823,000000,70.81,71.56,70.16,70.51,1258166,0
+STNG.US,D,20240826,000000,71.03,72.34,70.85,71.11,583701,0
+STNG.US,D,20240827,000000,70.95,71.55,70.75,71.42,397903,0
+STNG.US,D,20240828,000000,70.86,70.98,69.82,70.44,498143,0
+STNG.US,D,20240829,000000,70.65,70.92,69.76,70.64,311140,0
+STNG.US,D,20240830,000000,71.19,72.05,71,71.54,519164,0
+STNG.US,D,20240903,000000,70.55,70.86,67.97,67.99,1053641,0
+STNG.US,D,20240904,000000,67.78,69.01,67.685,68.5,888805,0
+STNG.US,D,20240905,000000,68.68,69.12,67.97,68.33,739779,0
+STNG.US,D,20240906,000000,68.4,69.09,67.64,67.71,779113,0
+STNG.US,D,20240909,000000,67.37,69.0032,67.12,68.53,725585,0
+STNG.US,D,20240910,000000,68.93,68.95,66.06,66.41,1048785,0
+STNG.US,D,20240911,000000,66.61,67.15,65.96,67.04,647862,0
+STNG.US,D,20240912,000000,67.71,68.66,67.01,67.62,515155,0
+STNG.US,D,20240913,000000,68,68.89,67.75,68.02,425196,0
+STNG.US,D,20240916,000000,68.36,68.89,67.94,68.68,450229,0
+STNG.US,D,20240917,000000,69,69.7183,68.65,69.56,396868,0
+STNG.US,D,20240918,000000,69.9,70.32,69.1,69.45,459706,0
+STNG.US,D,20240919,000000,70.62,71,69.48,70.47,432298,0
+STNG.US,D,20240920,000000,68.52,68.82,67.6743,68.26,1185600,0
+STNG.US,D,20240923,000000,68.24,69.85,68.09,69.72,584715,0
+STNG.US,D,20240924,000000,70.66,71.93,69.5,71,1049224,0
+STNG.US,D,20240925,000000,70.01,70.6,69.365,69.49,582588,0
+STNG.US,D,20240926,000000,70.3,71.53,70.3,71.09,699648,0
+STNG.US,D,20240927,000000,71.08,71.93,70.69,71.65,672892,0
+STNG.US,D,20240930,000000,71.83,71.89,70.34,71.3,565655,0
+STNG.US,D,20241001,000000,70.38,71.87,69.65,71.26,813228,0
+STNG.US,D,20241002,000000,72.26,73.37,72.12,73.26,972034,0
+STNG.US,D,20241003,000000,73.24,74.55,72.89,74.31,683510,0
+STNG.US,D,20241004,000000,74.49,74.67,72.53,72.94,488282,0
+STNG.US,D,20241007,000000,73.12,73.62,72.77,73.14,419476,0
+STNG.US,D,20241008,000000,72,72.92,71.095,72.84,489917,0
+STNG.US,D,20241009,000000,71.62,72.275,70.73,70.86,474074,0
+STNG.US,D,20241010,000000,71.37,71.45,70.6,70.99,427211,0
+STNG.US,D,20241011,000000,70.13,71.02,70,70.89,588193,0
+STNG.US,D,20241014,000000,70.58,70.58,69.23,69.55,817183,0
+STNG.US,D,20241015,000000,68.1,68.45,66.65,66.7,1474522,0
+STNG.US,D,20241016,000000,66.93,67.5925,66.77,66.85,782022,0
+STNG.US,D,20241017,000000,67.5,67.5,65.862,66.24,774401,0
+STNG.US,D,20241018,000000,67.4,67.49,66.17,67.02,530613,0
+STNG.US,D,20241021,000000,67.5,67.5,66.25,66.56,723314,0
+STNG.US,D,20241022,000000,65.86,66.17,64.75,64.76,672376,0
+STNG.US,D,20241023,000000,62.16,62.64,61.19,61.58,1724198,0
+STNG.US,D,20241024,000000,61.65,61.83,60.84,61.33,745321,0
+STNG.US,D,20241025,000000,61.5,62.9,61.5,62.02,610429,0
+STNG.US,D,20241028,000000,61.02,61.525,60.6,60.95,885658,0
+STNG.US,D,20241029,000000,59.72,60.31,55.32,59.32,2994220,0
+STNG.US,D,20241030,000000,58.78,59.16,57.15,58.07,1374268,0
+STNG.US,D,20241031,000000,58.31,59.44,58.16,58.27,847773,0
+STNG.US,D,20241101,000000,58.25,59.094,57.63,58.39,791144,0
+STNG.US,D,20241104,000000,58.14,58.9,57.73,57.92,864503,0
+STNG.US,D,20241105,000000,58.16,58.62,57.05,57.49,743306,0
+STNG.US,D,20241106,000000,57.42,57.48,55.08,56.51,1496977,0
+STNG.US,D,20241107,000000,57.17,57.88,55.3,55.45,1143083,0
+STNG.US,D,20241108,000000,55.32,55.875,53.55,54.67,1063770,0
+STNG.US,D,20241111,000000,54.635,54.93,53.975,54.57,634857,0
+STNG.US,D,20241112,000000,54.27,54.27,52.81,53.12,804892,0
+STNG.US,D,20241113,000000,53,55.11,52.7,54.16,1388596,0
+STNG.US,D,20241114,000000,54.77,55.39,53.73,54.97,1204935,0
+STNG.US,D,20241115,000000,55,55.4,53.44,53.73,777517,0
+STNG.US,D,20241118,000000,54.53,54.8,53.55,54.79,875013,0
+STNG.US,D,20241119,000000,55,55.83,54.78,55.7,838720,0
+STNG.US,D,20241120,000000,56.55,56.55,54.38,54.67,1396762,0
+STNG.US,D,20241121,000000,53.88,54.17,52.0746,52.91,862497,0
+STNG.US,D,20241122,000000,52.1,52.975,52.07,52.74,745235,0
+STNG.US,D,20241125,000000,52.59,52.625,51.4401,51.76,947521,0
+STNG.US,D,20241126,000000,51.655,52.66,50.925,51.21,804546,0
+STNG.US,D,20241127,000000,50.5,51.9,50.13,50.69,671973,0
+STNG.US,D,20241129,000000,50.435,50.952,49.98,50.66,438332,0
+STNG.US,D,20241202,000000,50.3,50.785,49.16,50.19,1102538,0
+STNG.US,D,20241203,000000,50.59,52.22,49.91,51.77,1226490,0
+STNG.US,D,20241204,000000,52,52.3,50.13,50.17,1304854,0
+STNG.US,D,20241205,000000,50.465,50.6693,49.39,49.55,525732,0
+STNG.US,D,20241206,000000,49.51,49.51,48.13,48.8,636043,0
+STNG.US,D,20241209,000000,49.5,49.7799,48.65,48.87,511849,0
+STNG.US,D,20241210,000000,49.19,49.46,47.96,48.96,575225,0
+STNG.US,D,20241211,000000,49.245,49.25,47.8006,47.9,709618,0
+STNG.US,D,20241212,000000,47.52,47.52,46.66,47.23,818709,0
+STNG.US,D,20241213,000000,47.33,48.54,46.97,48.31,655175,0
+STNG.US,D,20241216,000000,47.69,48.06,46.97,47.48,1124296,0
+STNG.US,D,20241217,000000,47.095,47.35,45.935,47.15,990725,0
+STNG.US,D,20241218,000000,48.085,48.76,47.54,48.17,884526,0
+STNG.US,D,20241219,000000,48.22,48.34,46.72,47.24,812406,0
+STNG.US,D,20241220,000000,46.72,48.16,46.64,47.49,1167887,0
+STNG.US,D,20241223,000000,47.52,49.34,47.4,49.16,1738080,0
+STNG.US,D,20241224,000000,49.61,50.5999,48.77,49.77,1183733,0
+STNG.US,D,20241226,000000,49.69,49.98,48.8,49.23,1150445,0
+STNG.US,D,20241227,000000,49.09,49.81,48.18,49.51,1458978,0
+STNG.US,D,20241230,000000,49.52,49.81,48.31,48.7,514868,0
+STNG.US,D,20241231,000000,49.04,50.37,48.75,49.69,501865,0
+STNG.US,D,20250102,000000,50.69,51.1863,49.65,50.03,755555,0
+STNG.US,D,20250103,000000,50.15,50.1696,48.29,48.86,1106997,0
+STNG.US,D,20250106,000000,49.5,50.02,47.84,48.17,718052,0
+STNG.US,D,20250107,000000,49.21,53.18,49.21,52.86,1797152,0
+STNG.US,D,20250108,000000,51.77,52.65,51.19,52.39,967452,0
+STNG.US,D,20250110,000000,55.57,55.86,53.89,54.85,1458365,0
+STNG.US,D,20250113,000000,55.51,56.74,54.39,56.62,1827093,0
+STNG.US,D,20250114,000000,55.64,56.51,54.82,56.35,1147368,0
+STNG.US,D,20250115,000000,56.33,56.58,55.14,56.48,760777,0
+STNG.US,D,20250116,000000,55.75,56.01,54.055,54.42,904730,0
+STNG.US,D,20250117,000000,52.75,53.905,51.91,52.82,1243587,0
+STNG.US,D,20250121,000000,52.34,52.34,47.8,47.84,2145035,0
+STNG.US,D,20250122,000000,47.93,48.92,47.0023,47.76,1380688,0
+STNG.US,D,20250123,000000,48.15,48.54,47.12,47.72,746184,0
+STNG.US,D,20250124,000000,47.73,47.875,45.43,46.47,974595,0
+STNG.US,D,20250127,000000,47.1,48.0196,46.56,46.69,772421,0
+STNG.US,D,20250128,000000,46.94,47.655,45.9,46.37,673494,0
+STNG.US,D,20250129,000000,46.7,48.06,46.63,47.78,754146,0
+STNG.US,D,20250130,000000,47.93,48.33,47.27,47.93,840082,0
+STNG.US,D,20250131,000000,47.54,48.97,47.03,47.62,1673110,0
+STNG.US,D,20250203,000000,47.14,48.32,46.85,47.95,757814,0
+STNG.US,D,20250204,000000,47.55,51.17,46.95,50.11,1103106,0
+STNG.US,D,20250205,000000,49.23,50.3727,48.94,49.62,668124,0
+STNG.US,D,20250206,000000,50,50,48.315,48.64,629800,0
+STNG.US,D,20250207,000000,48.925,49.18,47.03,47.09,840962,0
+STNG.US,D,20250210,000000,47.58,48.47,46.4112,48.09,1079722,0
+STNG.US,D,20250211,000000,48.25,48.7,47.76,48.18,613317,0
+STNG.US,D,20250212,000000,48.41,49.25,47.47,47.86,865280,0
+STNG.US,D,20250213,000000,47.25,48.76,44,44.66,1854863,0
+STNG.US,D,20250214,000000,45.635,46.5,43.32,44.13,1147008,0
+STNG.US,D,20250218,000000,44,44.73,43.31,43.78,1078117,0
+STNG.US,D,20250219,000000,43.57,44.385,42.55,42.87,816967,0
+STNG.US,D,20250220,000000,42.02,42.7557,41.77,42.42,747690,0
+STNG.US,D,20250221,000000,42.71,43,41.07,41.23,751358,0
+STNG.US,D,20250224,000000,41.4,42.13,40.73,41.95,1047226,0
+STNG.US,D,20250225,000000,41.99,42.39,41.01,41.16,634610,0
+STNG.US,D,20250226,000000,41.6,41.665,40.475,40.76,833886,0
+STNG.US,D,20250227,000000,41.18,41.18,38.55,39.43,1509646,0
+STNG.US,D,20250228,000000,39.75,41.13,39.57,39.85,1329330,0
+STNG.US,D,20250303,000000,40.08,41.2,38.93,39.35,1396418,0
+STNG.US,D,20250304,000000,39.04,40.16,38.03,39.36,1173267,0
+STNG.US,D,20250305,000000,39.72,40.19,38.69,39.26,1161403,0
+STNG.US,D,20250306,000000,39.65,40.41,39.38,40.02,932822,0
+STNG.US,D,20250307,000000,39.885,40.63,39.52,39.66,759291,0
+STNG.US,D,20250310,000000,39.32,39.38,38.2866,38.45,869698,0
+STNG.US,D,20250311,000000,38.84,38.84,37.14,38.07,825636,0
+STNG.US,D,20250312,000000,38.0002,38.195,37.46,38.04,1466099,0
+STNG.US,D,20250313,000000,38.395,39.335,38.24,38.76,701093,0
+STNG.US,D,20250314,000000,38.83,39.73,38.7,39.57,896046,0
+STNG.US,D,20250317,000000,40.18,41.22,39.98,40.3,752434,0
+STNG.US,D,20250318,000000,40.675,41.45,40.34,40.78,1076830,0
+STNG.US,D,20250319,000000,41.33,42.09,40.98,41.54,980980,0
+STNG.US,D,20250320,000000,41.25,42.2666,40.755,42.18,753219,0
+STNG.US,D,20250321,000000,41.4,41.94,39.62,39.65,2354169,0
+STNG.US,D,20250324,000000,39.1,40.28,39.04,39.98,936316,0
+STNG.US,D,20250325,000000,40.355,40.79,38.95,39.12,1000054,0
+STNG.US,D,20250326,000000,38.9,39.75,38.9,39.28,808678,0
+STNG.US,D,20250327,000000,38.85,38.86,37.86,38.05,817458,0
+STNG.US,D,20250328,000000,37.9,38.45,37.26,38.28,1265902,0
+STNG.US,D,20250331,000000,37.55,38.195,37.15,37.58,1010364,0
+STNG.US,D,20250401,000000,37.599,38.5941,37.28,38.1,877092,0
+STNG.US,D,20250402,000000,37.97,38.02,37.0749,37.43,753588,0
+STNG.US,D,20250403,000000,36.13,36.48,34.285,34.39,1276385,0
+STNG.US,D,20250404,000000,31.96,32.64,30.63,31.86,2432490,0
+STNG.US,D,20250407,000000,32,35.89,31.6171,35.36,2344538,0
+STNG.US,D,20250408,000000,36.05,36.0999,32.7,33.3,1535591,0
+STNG.US,D,20250409,000000,33.08,35.4099,32.41,34.4,1387168,0
+STNG.US,D,20250410,000000,33.905,33.905,32.6,33.29,933851,0
+STNG.US,D,20250411,000000,33.9,35.84,33.77,35.69,910403,0
+STNG.US,D,20250414,000000,35.85,35.85,34.3,34.33,813488,0
+STNG.US,D,20250415,000000,34.5,34.53,33.55,33.59,805529,0
+STNG.US,D,20250416,000000,33.685,34.38,33.21,34.13,605704,0
+STNG.US,D,20250417,000000,34.0472,35.35,34.0472,35.33,483091,0
+STNG.US,D,20250421,000000,35.24,35.24,34.07,34.15,609657,0
+STNG.US,D,20250422,000000,34.44,34.79,33.63,34.45,787263,0
+STNG.US,D,20250423,000000,35,35.325,34.62,35.21,769196,0
+STNG.US,D,20250424,000000,35.69,36.11,34.84,35.99,1071523,0
+STNG.US,D,20250425,000000,35.705,37.7551,35.55,37.31,934171,0
+STNG.US,D,20250428,000000,36.6,37.27,36.07,36.58,1076178,0
+STNG.US,D,20250429,000000,36.5,37.94,36.5,37.8,716459,0
+STNG.US,D,20250430,000000,37.32,38.13,36.7731,37.69,1200427,0
+STNG.US,D,20250501,000000,39.48,39.57,37.175,38.35,1047532,0
+STNG.US,D,20250502,000000,38.845,40.138167,38.26,39.76,1019800,0
+STNG.US,D,20250505,000000,40.87,41.5,39.94,40.69,1180526,0
+STNG.US,D,20250506,000000,41,42.17,39.99,40.68,1344514,0
+STNG.US,D,20250507,000000,40.22,40.81,39.71,40.11,964887,0
+STNG.US,D,20250508,000000,40.01,41.195,39.627,40.68,819927,0
+STNG.US,D,20250509,000000,41.15,41.49,40.565,41.12,626906,0
+STNG.US,D,20250512,000000,42.6,43.15,41.72,42.11,934096,0
+STNG.US,D,20250513,000000,42.08,42.42,41.02,42.24,775288,0
+STNG.US,D,20250514,000000,42.29,42.425,41.65,41.88,761095,0
+STNG.US,D,20250515,000000,40.68,41.83,40.68,41.69,891028,0
+STNG.US,D,20250516,000000,42,42.3963,41.255,42.07,536895,0
+STNG.US,D,20250519,000000,41.73,42.19,41.38,41.55,386811,0
+STNG.US,D,20250520,000000,41.55,41.92,41.235,41.61,383969,0
+STNG.US,D,20250521,000000,41.19,41.51,40.83,40.92,397920,0
+STNG.US,D,20250522,000000,40.68,40.89,39.45,39.46,736148,0
+STNG.US,D,20250523,000000,38.89,40.08,38.89,40.05,402554,0
+STNG.US,D,20250527,000000,40.49,41.08,40.225,40.98,674472,0
+STNG.US,D,20250528,000000,40.84,40.9,39.395,39.48,992083,0
+STNG.US,D,20250529,000000,39.695,40.11,39.3,40.11,393555,0
+STNG.US,D,20250530,000000,39.96,40.07,39.46,39.74,588629,0
+STNG.US,D,20250602,000000,39.535,40.09,39.23,39.63,609910,0
+STNG.US,D,20250603,000000,39.2,40.3176,37.96,40.08,454848,0
+STNG.US,D,20250604,000000,40.1,40.86,39.81,40.16,553409,0
+STNG.US,D,20250605,000000,40.31,40.31,38.67,39.52,517920,0
+STNG.US,D,20250606,000000,40,40.215,38.955,39.68,523391,0
+STNG.US,D,20250609,000000,39.73,40.505,39,39.67,594134,0
+STNG.US,D,20250610,000000,40.19,40.27,39.41,39.7,392366,0
+STNG.US,D,20250611,000000,39.93,41.54,39.745,41.23,958540,0
+STNG.US,D,20250612,000000,41.015,42.37,40.66,41.84,738986,0
+STNG.US,D,20250613,000000,43.27,43.48,41.316,43.4,1354003,0
+STNG.US,D,20250616,000000,43.145,43.52,41.159,41.44,1361128,0
+STNG.US,D,20250617,000000,42.8,44.84,42.655,44.23,1628693,0
+STNG.US,D,20250618,000000,44.55,45,43.47,44.3,1392761,0
+STNG.US,D,20250620,000000,44.15,44.36,42.58,42.91,1717191,0
+STNG.US,D,20250623,000000,43.58,44.22,41.82,42.31,1496682,0
+STNG.US,D,20250624,000000,40.99,41.36,40.3812,40.45,1204406,0
+STNG.US,D,20250625,000000,40.44,41.44,40.13,40.93,2325986,0
+STNG.US,D,20250626,000000,41.16,41.32,40.5652,40.92,904083,0
+STNG.US,D,20250627,000000,40.8,41.1,40.01,40.4,1872684,0
+STNG.US,D,20250630,000000,40,40.2,38.83,39.13,2763155,0
+STNG.US,D,20250701,000000,39.35,40.27,39.03,39.9,2198369,0
+STNG.US,D,20250702,000000,40.3,41.85,39.92,41.85,1394460,0
+STNG.US,D,20250703,000000,42,42.53,41.51,42.45,465741,0
+STNG.US,D,20250707,000000,42.32,44.005,42.21,43.19,1058037,0
+STNG.US,D,20250708,000000,43.375,43.735,42.73,42.88,966187,0
+STNG.US,D,20250709,000000,42.905,42.95,41.5,41.72,604264,0
+STNG.US,D,20250710,000000,41.87,46.47,41.73,45.55,2815247,0
+STNG.US,D,20250711,000000,45.5,46.765,44.52,45.41,1962793,0
+STNG.US,D,20250714,000000,45.44,46.5,44.42,45.59,1864089,0
+STNG.US,D,20250715,000000,45.09,45.16,43.64,44.29,1100393,0
+STNG.US,D,20250716,000000,44.16,44.88,42.765,42.82,1077040,0
+STNG.US,D,20250717,000000,42.92,45.57,42.2,43.74,1722766,0
+STNG.US,D,20250718,000000,43.955,44.11,43.07,43.55,1241989,0
+STNG.US,D,20250721,000000,43.58,43.58,42.581,42.82,829164,0
+STNG.US,D,20250722,000000,43,43.43,42.54,43.19,805646,0
+STNG.US,D,20250723,000000,43.4,45.29,43.4,44.75,1427592,0
+STNG.US,D,20250724,000000,44.41,44.97,44.07,44.64,805062,0
+STNG.US,D,20250725,000000,44.29,44.64,43.4,44.09,617298,0
+STNG.US,D,20250728,000000,44.5,44.91,44.2,44.83,834611,0
+STNG.US,D,20250729,000000,44.655,45.195,44.23,45.1,848502,0
+STNG.US,D,20250730,000000,45.875,47.89,45.35,45.7,1485601,0
+STNG.US,D,20250731,000000,45.69,46.15,44.5175,45.21,1575165,0
+STNG.US,D,20250801,000000,45.4125,47.21,44.37,47.05,2243299,0
+STNG.US,D,20250804,000000,47.25,48.58,47.04,47.82,1109061,0
+STNG.US,D,20250805,000000,48.1325,49.44,47.6,49,1196412,0
+STNG.US,D,20250806,000000,48.6458,49.4,47.61,47.61,1025877,0
+STNG.US,D,20250807,000000,47.84,47.99,46.5942,47.02,731044,0
+STNG.US,D,20250808,000000,47.76,48.11,45.42,45.7,892320,0
+STNG.US,D,20250811,000000,45.685,45.96,43.78,44.07,1101566,0
+STNG.US,D,20250812,000000,44.48,45.7869,44.44,44.92,861261,0
+STNG.US,D,20250813,000000,44.92,45.3014,44.59,45.01,1087197,0
+STNG.US,D,20250814,000000,45.1,45.5,44.3776,44.92,1044886,0
+STNG.US,D,20250815,000000,44.94,45.405,44.63,44.96,925868,0
+STNG.US,D,20250818,000000,45,47.14,44.9,46.79,1176630,0
+STNG.US,D,20250819,000000,46.76,47.02,45.49,45.6,753374,0
+STNG.US,D,20250820,000000,46.12,47.22,45.96,46.24,649978,0
+STNG.US,D,20250821,000000,46.41,48.45,46.4,48.33,998159,0
+STNG.US,D,20250822,000000,48.45,49.2289,48.14,48.97,1003843,0
+STNG.US,D,20250825,000000,48.85,49.115,48.09,48.69,509097,0
+STNG.US,D,20250826,000000,48.25,49.16,48.014,49.03,714526,0
+STNG.US,D,20250827,000000,48.79,50.4,48.79,49.77,1045256,0
+STNG.US,D,20250828,000000,49.84,50.41,49.425,49.89,627019,0
+STNG.US,D,20250829,000000,49.89,50.48,49.555,50.4,1296940,0
+STNG.US,D,20250902,000000,50.38,51,49.94,50.6,1427688,0
+STNG.US,D,20250903,000000,50.965,52.26,50.965,51.66,830377,0
+STNG.US,D,20250904,000000,51.505,52,50.41,51.44,956038,0
+STNG.US,D,20250905,000000,51.665,53.14,51.5,53.05,866941,0
+STNG.US,D,20250908,000000,55.845,59.425,55.51,58.69,3005708,0
+STNG.US,D,20250909,000000,58.12,58.23,56.74,57.13,1346691,0
+STNG.US,D,20250910,000000,56.3991,57.2,56.2567,57.19,686417,0
+STNG.US,D,20250911,000000,57,58.31,56.4,58.28,883546,0
+STNG.US,D,20250912,000000,59,59.59,58.47,58.69,915734,0
+STNG.US,D,20250915,000000,58.875,61.79,58.475,60.85,1684111,0
+STNG.US,D,20250916,000000,60.75,60.83,60,60.65,759864,0
+STNG.US,D,20250917,000000,60.96,62.23,60.09,60.25,1120776,0
+STNG.US,D,20250918,000000,60.315,60.315,58.6223,59.68,1645418,0
+STNG.US,D,20250919,000000,59.32,59.41,58.54,58.81,1270434,0
+STNG.US,D,20250922,000000,58.745,59.205,57.77,57.81,619581,0
+STNG.US,D,20250923,000000,58.24,59.34,58.14,58.91,681166,0
+STNG.US,D,20250924,000000,58.6,58.705,57.47,58.08,574478,0
+STNG.US,D,20250925,000000,58.11,58.19,56.94,57.69,891046,0
+STNG.US,D,20250926,000000,57.69,57.83,57.18,57.81,1045408,0
+STNG.US,D,20250929,000000,57.6616,57.9,56.07,57.1,972537,0
+STNG.US,D,20250930,000000,56.4,57.2,55.3306,56.05,1538775,0
+STNG.US,D,20251001,000000,55.9,57.11,55.6,56.53,1094200,0
+STNG.US,D,20251002,000000,56.32,56.87,55.66,56.3,416941,0
+STNG.US,D,20251003,000000,56.51,57.54,56.36,57.3,551612,0
+STNG.US,D,20251006,000000,56.68,57.03,56.07,56.24,573970,0
+STNG.US,D,20251007,000000,55.65,55.66,52,54.33,1293144,0
+STNG.US,D,20251008,000000,54.25,54.491,53.37,54.1,882686,0
+STNG.US,D,20251009,000000,54.3544,56.75,54.26,55.53,965782,0
+STNG.US,D,20251010,000000,55.155,56.085,54.05,54.11,743831,0
+STNG.US,D,20251013,000000,54.31,54.93,53.1893,54.15,799964,0
+STNG.US,D,20251014,000000,52.62,53.72,52.5575,53.4,579600,0
+STNG.US,D,20251015,000000,54.008,55.24,54.008,54.57,626372,0
+STNG.US,D,20251016,000000,54.795,58.25,54.795,55.73,834914,0
+STNG.US,D,20251017,000000,55.5,57.98,55.12,57.47,986369,0
+STNG.US,D,20251020,000000,57.99,58.99,57.42,57.94,569365,0
+STNG.US,D,20251021,000000,57.92,57.92,56.54,56.88,464754,0
+STNG.US,D,20251022,000000,57.92,58.54,56.34,58.44,331056,0
+STNG.US,D,20251023,000000,59.04,61.16,58.84,60.33,864890,0
+STNG.US,D,20251024,000000,59.895,61.38,59.78,60.37,635365,0
+STNG.US,D,20251027,000000,60.29,60.99,59.53,60.19,382378,0
+STNG.US,D,20251028,000000,60.25,61.62,59.99,61.44,576744,0
+STNG.US,D,20251029,000000,61.94,63.05,61.77,62.03,688818,0
+STNG.US,D,20251030,000000,60.865,62.7,58.59,61.14,787236,0
+STNG.US,D,20251031,000000,61.425,62,60.085,61.7,1732226,0
+STNG.US,D,20251103,000000,61.425,61.64,60.27,61.62,528750,0
+STNG.US,D,20251104,000000,60.03,60.94,59.27,60.74,777060,0
+STNG.US,D,20251105,000000,61.095,62.01,60.48,61.3,500766,0
+STNG.US,D,20251106,000000,61.5,63.29,61.39,63.2,862534,0
+STNG.US,D,20251107,000000,63.2,64.59,62.64,63.97,739515,0
+STNG.US,D,20251110,000000,63.645,65.52,63.645,64.52,631811,0
+STNG.US,D,20251111,000000,64.68,64.87,61.28,62.6,694285,0
+STNG.US,D,20251112,000000,62.905,63.06,62.07,63.02,551080,0
+STNG.US,D,20251113,000000,63.09,63.21,61.44,61.76,947858,0
+STNG.US,D,20251114,000000,58.6075,62.189,58.6043,61.85,539974,0
+STNG.US,D,20251117,000000,61.395,62.32,60.99,61.57,558555,0
+STNG.US,D,20251118,000000,61.11,62.74,60.5201,62.28,709607,0
+STNG.US,D,20251119,000000,61.03,61.94,60.27,61.1,646979,0
+STNG.US,D,20251120,000000,61.47,62.78,59.931,60.16,862258,0
+STNG.US,D,20251121,000000,61.22,62.03,59.27,61.84,1043056,0
+STNG.US,D,20251124,000000,60.48,61.02,59.33,60.19,899514,0
+STNG.US,D,20251125,000000,59.09,59.78,58.17,58.86,2012342,0
+STNG.US,D,20251126,000000,58.88,59.56,57.32,57.91,1450809,0
+STNG.US,D,20251128,000000,58.16,58.5299,56.86,57.33,2125900,0
+STNG.US,D,20251201,000000,57.15,57.675,54.99,55.56,1552739,0
+STNG.US,D,20251202,000000,55.84,56.95,54.73,56.35,1042600,0
+STNG.US,D,20251203,000000,57.25,57.495,56.38,56.58,824925,0
+STNG.US,D,20251204,000000,56.36,56.6,55.4,55.94,679151,0
+STNG.US,D,20251205,000000,56.6899,56.74,55.55,55.89,975466,0
+STNG.US,D,20251208,000000,55.95,56.74,55.27,55.57,545080,0
+STNG.US,D,20251209,000000,55.45,55.9615,54.73,54.73,522714,0
+STNG.US,D,20251210,000000,54.65,55.05,53.5,54.38,1896274,0
+STNG.US,D,20251211,000000,54.65,54.85,52.69,53.22,1745049,0
+STNG.US,D,20251212,000000,53.17,53.17,51.93,51.99,1554920,0
+STNG.US,D,20251215,000000,52.215,52.4,51.425,52.08,1453087,0
+STNG.US,D,20251216,000000,51.59,51.95,51.14,51.39,1507165,0
+STNG.US,D,20251217,000000,52.38,52.38,51.34,51.83,968295,0
+STNG.US,D,20251218,000000,51.62,51.62,50.79,50.98,888917,0
+STNG.US,D,20251219,000000,50.9,51.645,50.5,51.26,858726,0
+STNG.US,D,20251222,000000,51.67,51.95,51.15,51.21,638350,0
+STNG.US,D,20251223,000000,51.195,51.405,50.455,50.79,718349,0
+STNG.US,D,20251224,000000,50.77,51.04,50.4,51.01,309488,0
+STNG.US,D,20251226,000000,50.75,51.66,50.7,51.45,411587,0
+STNG.US,D,20251229,000000,51.36,51.87,51.08,51.63,641584,0
+STNG.US,D,20251230,000000,51.67,51.75,50.65,50.7,577747,0
+STNG.US,D,20251231,000000,50.51,50.99,50.42,50.83,489898,0
+STNG.US,D,20260102,000000,50.5,50.54,48.93,49.69,674875,0
+STNG.US,D,20260105,000000,51.3,51.94,49.49,49.51,963774,0
+STNG.US,D,20260106,000000,50.06,52.48,50.01,51.73,1207743,0
+STNG.US,D,20260107,000000,53.6,56.12,53.1191,56.11,1511079,0
+STNG.US,D,20260108,000000,56.845,57.97,54.63,56.18,1951575,0
+STNG.US,D,20260109,000000,54.5,55.34,53.2634,54.81,2363445,0
+STNG.US,D,20260112,000000,55.36,55.55,54.55,54.93,890653,0
+STNG.US,D,20260113,000000,56.23,60.4,56.23,60.09,2322772,0
+STNG.US,D,20260114,000000,60.77,61.3899,58.86,59.29,1457925,0
+STNG.US,D,20260115,000000,58.73,59.21,57.8,58.37,1042294,0
+STNG.US,D,20260116,000000,58.62,59.82,58.56,59.08,771178,0
+STNG.US,D,20260120,000000,58.55,58.945,57.5,58.06,560890,0
+STNG.US,D,20260121,000000,58.655,58.88,57.45,58.8,633141,0
+STNG.US,D,20260122,000000,58.84,58.84,56.6424,57.09,556562,0
+STNG.US,D,20260123,000000,58.27,60.51,58.16,58.53,870246,0
+STNG.US,D,20260126,000000,59.5,60.45,57.37,57.4,801840,0
+STNG.US,D,20260127,000000,57.25,60.095,57,60,820254,0
+STNG.US,D,20260128,000000,60.7,62.52,60.375,62.5,1011387,0
+STNG.US,D,20260129,000000,62.84,63.39,60.685,63.37,1259652,0
+STNG.US,D,20260130,000000,62.765,63.78,62.3,63.62,730838,0
+STNG.US,D,20260202,000000,62.575,63.82,62,63.72,644683,0
+STNG.US,D,20260203,000000,64.5,65.3,64.03,64.97,884122,0
+STNG.US,D,20260204,000000,65.4,65.44,64.1,64.5,1112003,0
+STNG.US,D,20260205,000000,64,66.3,63.2,65.4,819541,0
+STNG.US,D,20260206,000000,65.19,68.74,64.5,68.43,1461357,0
+STNG.US,D,20260209,000000,67.41,69.19,66.91,67.71,792042,0
+STNG.US,D,20260210,000000,67.75,68.37,66.73,68.14,959858,0
+STNG.US,D,20260211,000000,68.773,70.96,68.08,69.89,1103847,0
+STNG.US,D,20260212,000000,70.7,71.48,67.55,67.77,1308244,0
+STNG.US,D,20260213,000000,68,70.61,67,70.51,2246765,0
+STNG.US,D,20260217,000000,71,71,69.53,70.02,1094987,0
+STNG.US,D,20260218,000000,70,71.71,69.83,70.74,1469608,0
diff --git a/daily/us/nyse stocks/2/stxm.us.txt b/daily/us/nyse stocks/2/stxm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e942992d58872672579ec61d274501a2a7fd2aad
--- /dev/null
+++ b/daily/us/nyse stocks/2/stxm.us.txt	
@@ -0,0 +1,458 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXM.US,D,20240412,000000,24.63,24.63,24.06,24.0642,4537,0
+STXM.US,D,20240415,000000,24.39,24.39,23.68,23.7326,65578,0
+STXM.US,D,20240416,000000,23.63,23.7148,23.54,23.6287,11200,0
+STXM.US,D,20240417,000000,23.4411,23.6,23.4411,23.49,6048,0
+STXM.US,D,20240418,000000,23.55,23.57,23.3464,23.3464,15571,0
+STXM.US,D,20240419,000000,23.32,23.32,23.2573,23.32,6408,0
+STXM.US,D,20240422,000000,23.5,23.71,23.43,23.63,23073,0
+STXM.US,D,20240423,000000,23.69,23.97,23.69,23.92,13026,0
+STXM.US,D,20240424,000000,23.98,24,23.77,23.9104,24999,0
+STXM.US,D,20240425,000000,23.54,23.7622,23.54,23.7622,5444,0
+STXM.US,D,20240426,000000,23.83,23.92,23.83,23.8614,14943,0
+STXM.US,D,20240429,000000,24.05,24.05,23.97,24.03,8377,0
+STXM.US,D,20240430,000000,23.91,23.91,23.54,23.54,13540,0
+STXM.US,D,20240501,000000,23.47,23.89,23.45,23.5521,13054,0
+STXM.US,D,20240502,000000,23.51,23.83,23.51,23.7829,12202,0
+STXM.US,D,20240503,000000,24.07,24.07,23.985,24.011,33205,0
+STXM.US,D,20240506,000000,24.34,24.34,24.3124,24.3381,1213,0
+STXM.US,D,20240507,000000,24.55,24.55,24.42,24.42,1432,0
+STXM.US,D,20240508,000000,24.29,24.29,24.22,24.2822,4207,0
+STXM.US,D,20240509,000000,24.33,24.54,24.33,24.5317,1800,0
+STXM.US,D,20240510,000000,24.53,24.5333,24.52,24.5333,560,0
+STXM.US,D,20240513,000000,24.64,24.69,24.5071,24.5071,9439,0
+STXM.US,D,20240514,000000,24.67,24.6898,24.64,24.6898,1225,0
+STXM.US,D,20240515,000000,24.8599,24.9565,24.8599,24.9565,2289,0
+STXM.US,D,20240516,000000,24.87,24.9,24.77,24.77,1867,0
+STXM.US,D,20240517,000000,24.77,24.7777,24.75,24.7777,6226,0
+STXM.US,D,20240520,000000,24.8722,24.88,24.8,24.8342,2825,0
+STXM.US,D,20240521,000000,24.7616,24.79,24.74,24.7791,3669,0
+STXM.US,D,20240522,000000,24.94,24.94,24.58,24.617,6090,0
+STXM.US,D,20240523,000000,24.5,24.51,24.25,24.31,7384,0
+STXM.US,D,20240524,000000,24.42,24.4999,24.4123,24.4988,2368,0
+STXM.US,D,20240528,000000,24.5,24.5,24.29,24.3368,4261,0
+STXM.US,D,20240529,000000,24.14,24.14,24.05,24.0815,3489,0
+STXM.US,D,20240530,000000,24.16,24.23,24.15,24.15,2785,0
+STXM.US,D,20240531,000000,24.27,24.3835,24.125,24.3835,1792,0
+STXM.US,D,20240603,000000,24.36,24.36,24.05,24.2186,4167,0
+STXM.US,D,20240604,000000,24.1,24.12,23.9197,23.9197,4039,0
+STXM.US,D,20240605,000000,23.95,24.21,23.95,24.1988,19397,0
+STXM.US,D,20240606,000000,24.1457,24.1457,24.08,24.0882,2244,0
+STXM.US,D,20240607,000000,24.01,24.06,23.9591,23.9591,3196,0
+STXM.US,D,20240610,000000,24,24.06,23.9999,24.0553,790,0
+STXM.US,D,20240611,000000,23.8802,23.99,23.88,23.963,4196,0
+STXM.US,D,20240612,000000,24.5,24.5,24.27,24.2836,2154,0
+STXM.US,D,20240613,000000,24.01,24.13,24.01,24.1175,901,0
+STXM.US,D,20240614,000000,23.98,23.98,23.72,23.8055,1489,0
+STXM.US,D,20240617,000000,23.79,24,23.7771,23.9772,1644,0
+STXM.US,D,20240618,000000,24.08,24.08,24.02,24.0548,1248,0
+STXM.US,D,20240620,000000,24.06,24.08,23.98,24.055,6242,0
+STXM.US,D,20240621,000000,23.99,24.12,23.99,24.12,984,0
+STXM.US,D,20240624,000000,24.27,24.34,24.2498,24.2498,6202,0
+STXM.US,D,20240625,000000,24.0379,24.05,23.96,24.0466,12853,0
+STXM.US,D,20240626,000000,23.98,23.99,23.9,23.98,2141,0
+STXM.US,D,20240627,000000,23.93,24.01,23.92,23.9987,2035,0
+STXM.US,D,20240628,000000,24.15,24.15,23.92,24.05,3863,0
+STXM.US,D,20240701,000000,24.01,24.0337,23.8101,23.839,4240,0
+STXM.US,D,20240702,000000,23.82,23.88,23.8,23.8698,9493,0
+STXM.US,D,20240703,000000,23.9415,23.9831,23.9415,23.9691,6322,0
+STXM.US,D,20240705,000000,23.84,23.84,23.78,23.8283,1440,0
+STXM.US,D,20240708,000000,24.1,24.1,23.9699,23.99,4265,0
+STXM.US,D,20240709,000000,23.88,23.89,23.7497,23.7497,5227,0
+STXM.US,D,20240710,000000,23.8182,24,23.79,24,7952,0
+STXM.US,D,20240711,000000,24.28,24.5,24.28,24.5,5407,0
+STXM.US,D,20240712,000000,24.81,24.85,24.77,24.8,6832,0
+STXM.US,D,20240715,000000,24.9335,25.05,24.895,24.8987,5249,0
+STXM.US,D,20240716,000000,25.21,25.5,25.2009,25.5,7789,0
+STXM.US,D,20240717,000000,25.29,25.49,25.13,25.13,3809,0
+STXM.US,D,20240718,000000,25.33,25.33,24.76,24.8252,3556,0
+STXM.US,D,20240719,000000,24.77,24.77,24.65,24.692,2601,0
+STXM.US,D,20240722,000000,24.86,25.11,24.75,25.11,5478,0
+STXM.US,D,20240723,000000,24.91,25.09,24.91,25.0285,6006,0
+STXM.US,D,20240724,000000,24.99,24.99,24.4875,24.4875,13406,0
+STXM.US,D,20240725,000000,24.615,24.98,24.615,24.68,12237,0
+STXM.US,D,20240726,000000,24.97,25.12,24.97,25.07,2514,0
+STXM.US,D,20240729,000000,25.13,25.15,25.01,25.0586,1845,0
+STXM.US,D,20240730,000000,25.14,25.18,24.99,25.1186,2917,0
+STXM.US,D,20240731,000000,25.2,25.34,25.2,25.3189,1900,0
+STXM.US,D,20240801,000000,25.37,25.37,24.7,24.78,9780,0
+STXM.US,D,20240802,000000,24.14,24.15,23.9,24.1277,4063,0
+STXM.US,D,20240805,000000,23.01,23.57,23.01,23.45,3167,0
+STXM.US,D,20240806,000000,23.535,23.9,23.535,23.6987,1227,0
+STXM.US,D,20240807,000000,23.72,23.72,23.4686,23.4686,1067,0
+STXM.US,D,20240808,000000,23.72,24.0296,23.72,24.0296,1816,0
+STXM.US,D,20240809,000000,24.035,24.0803,24.03,24.0803,1389,0
+STXM.US,D,20240812,000000,24.18,24.18,23.9334,23.9334,3850,0
+STXM.US,D,20240813,000000,24.1,24.34,24.1,24.34,1643,0
+STXM.US,D,20240814,000000,24.31,24.35,24.28,24.3367,11446,0
+STXM.US,D,20240815,000000,24.81,24.83,24.7499,24.7499,4066,0
+STXM.US,D,20240816,000000,24.72,24.81,24.7037,24.81,1313,0
+STXM.US,D,20240819,000000,24.955,24.9885,24.955,24.9885,439,0
+STXM.US,D,20240820,000000,24.99,24.99,24.78,24.7906,1789,0
+STXM.US,D,20240821,000000,24.95,25.1221,24.9454,25.1221,2433,0
+STXM.US,D,20240822,000000,25.09,25.09,24.9619,24.9619,762,0
+STXM.US,D,20240823,000000,25.45,25.53,25.43,25.5106,2756,0
+STXM.US,D,20240826,000000,25.59,25.67,25.42,25.42,1485,0
+STXM.US,D,20240827,000000,25.35,25.42,25.3142,25.41,5561,0
+STXM.US,D,20240828,000000,25.36,25.37,25.18,25.2568,3333,0
+STXM.US,D,20240829,000000,25.31,25.55,25.31,25.3685,2866,0
+STXM.US,D,20240830,000000,25.44,25.55,25.2399,25.55,2861,0
+STXM.US,D,20240903,000000,25.36,25.47,24.8329,24.87,8056,0
+STXM.US,D,20240904,000000,24.89,25,24.79,24.79,6018,0
+STXM.US,D,20240905,000000,24.79,24.85,24.6,24.65,5106,0
+STXM.US,D,20240906,000000,24.74,24.74,24.33,24.3468,2410,0
+STXM.US,D,20240909,000000,24.59,24.66,24.5045,24.5045,1357,0
+STXM.US,D,20240910,000000,24.4271,24.46,24.3791,24.451,4021,0
+STXM.US,D,20240911,000000,24.34,24.64,24.07,24.64,11712,0
+STXM.US,D,20240912,000000,24.59,24.85,24.59,24.8373,1448,0
+STXM.US,D,20240913,000000,25.22,25.26,25.2,25.25,4522,0
+STXM.US,D,20240916,000000,25.34,25.42,25.34,25.42,1680,0
+STXM.US,D,20240917,000000,25.54,25.68,25.47,25.53,2734,0
+STXM.US,D,20240918,000000,25.55,25.85,25.48,25.54,8084,0
+STXM.US,D,20240919,000000,26.01,26.01,25.88,25.966,2318,0
+STXM.US,D,20240920,000000,25.93,25.93,25.79,25.8364,1654,0
+STXM.US,D,20240923,000000,25.95,25.97,25.89,25.89,2344,0
+STXM.US,D,20240924,000000,25.92,26.02,25.92,26.007,1980,0
+STXM.US,D,20240925,000000,25.905,25.905,25.74,25.74,2645,0
+STXM.US,D,20240926,000000,25.98,26.04,25.93,25.9604,2658,0
+STXM.US,D,20240927,000000,26.05,26.055,25.875,25.9672,1388,0
+STXM.US,D,20240930,000000,25.9,25.9934,25.85,25.9934,4306,0
+STXM.US,D,20241001,000000,25.88,25.92,25.7745,25.7745,3282,0
+STXM.US,D,20241002,000000,25.835,25.835,25.7757,25.7793,1687,0
+STXM.US,D,20241003,000000,25.61,25.7,25.61,25.6998,3141,0
+STXM.US,D,20241004,000000,25.97,25.97,25.85,25.9679,1728,0
+STXM.US,D,20241007,000000,25.85,25.85,25.72,25.7761,2865,0
+STXM.US,D,20241008,000000,25.77,25.9,25.76,25.86,3954,0
+STXM.US,D,20241009,000000,25.86,26.02,25.8122,25.96,4783,0
+STXM.US,D,20241010,000000,25.87,25.94,25.7896,25.9038,4888,0
+STXM.US,D,20241011,000000,25.94,26.2772,25.94,26.2772,1599,0
+STXM.US,D,20241014,000000,26.26,26.4405,26.26,26.4405,2119,0
+STXM.US,D,20241015,000000,26.5633,26.62,26.38,26.38,5247,0
+STXM.US,D,20241016,000000,26.52,26.62,26.52,26.59,4457,0
+STXM.US,D,20241017,000000,26.61,26.62,26.5499,26.57,3331,0
+STXM.US,D,20241018,000000,26.54,26.63,26.54,26.6155,3641,0
+STXM.US,D,20241021,000000,26.58,26.58,26.3073,26.3073,1835,0
+STXM.US,D,20241022,000000,26.13,26.2,26.13,26.18,1834,0
+STXM.US,D,20241023,000000,26.09,26.1398,26.01,26.04,3139,0
+STXM.US,D,20241024,000000,26.12,26.165,26.04,26.07,2262,0
+STXM.US,D,20241025,000000,26.16,26.16,25.93,25.93,3891,0
+STXM.US,D,20241028,000000,26.22,26.2201,26.19,26.1955,8588,0
+STXM.US,D,20241029,000000,26.131,26.1668,26.11,26.1668,3746,0
+STXM.US,D,20241030,000000,26.11,26.3494,26.11,26.2,3083,0
+STXM.US,D,20241031,000000,26.05,26.08,25.84,25.84,4748,0
+STXM.US,D,20241101,000000,26.06,26.08,25.88,25.89,4544,0
+STXM.US,D,20241104,000000,25.88,26.1135,25.88,25.9538,1638,0
+STXM.US,D,20241105,000000,26.13,26.35,26.125,26.35,3081,0
+STXM.US,D,20241106,000000,27.39,27.39,27.02,27.31,4528,0
+STXM.US,D,20241107,000000,27.34,27.38,27.3271,27.35,9463,0
+STXM.US,D,20241108,000000,27.3,27.48,27.3,27.46,6885,0
+STXM.US,D,20241111,000000,27.69,27.785,27.65,27.67,5082,0
+STXM.US,D,20241112,000000,27.6248,27.66,27.33,27.3807,2871,0
+STXM.US,D,20241113,000000,27.55,27.57,27.3,27.3,4652,0
+STXM.US,D,20241114,000000,27.25,27.2886,27,27.04,7240,0
+STXM.US,D,20241115,000000,26.97,27,26.71,26.7378,10546,0
+STXM.US,D,20241118,000000,26.89,26.89,26.76,26.83,3453,0
+STXM.US,D,20241119,000000,26.65,26.95,26.63,26.9346,3871,0
+STXM.US,D,20241120,000000,26.855,27.1021,26.855,27.1021,3560,0
+STXM.US,D,20241121,000000,27.25,27.63,27.2448,27.578,3482,0
+STXM.US,D,20241122,000000,27.85,27.9613,27.8357,27.9613,2820,0
+STXM.US,D,20241125,000000,28.33,28.49,28.25,28.35,8266,0
+STXM.US,D,20241126,000000,28.165,28.25,28.165,28.245,4491,0
+STXM.US,D,20241127,000000,28.24,28.24,28.15,28.1516,3892,0
+STXM.US,D,20241129,000000,28.28,28.31,28.21,28.3,1970,0
+STXM.US,D,20241202,000000,28.16,28.17,28.0992,28.0992,4111,0
+STXM.US,D,20241203,000000,28.14,28.14,28.0198,28.0607,4521,0
+STXM.US,D,20241204,000000,28.0606,28.1551,28.0606,28.1551,1469,0
+STXM.US,D,20241205,000000,28.01,28.01,27.9115,27.9115,1002,0
+STXM.US,D,20241206,000000,28.0012,28.0012,27.9,27.9482,4261,0
+STXM.US,D,20241209,000000,28.08,28.08,27.7683,27.7683,2692,0
+STXM.US,D,20241210,000000,27.72,27.77,27.48,27.4873,7064,0
+STXM.US,D,20241211,000000,27.61,27.72,27.61,27.6673,2296,0
+STXM.US,D,20241212,000000,27.66,27.66,27.54,27.54,3355,0
+STXM.US,D,20241213,000000,27.435,27.4367,27.32,27.376,2082,0
+STXM.US,D,20241216,000000,27.57,27.57,27.36,27.4191,6950,0
+STXM.US,D,20241217,000000,27.25,27.28,27.0999,27.1207,2776,0
+STXM.US,D,20241218,000000,27.16,27.19,26.0699,26.095,5303,0
+STXM.US,D,20241219,000000,26.25,26.25,25.98,25.9899,2789,0
+STXM.US,D,20241220,000000,26.22,26.4001,25.87,26.2526,2527,0
+STXM.US,D,20241223,000000,26.08,26.31,26.08,26.31,2957,0
+STXM.US,D,20241224,000000,26.4,26.493,26.4,26.493,886,0
+STXM.US,D,20241226,000000,26.54,26.6,26.54,26.6,2914,0
+STXM.US,D,20241227,000000,26.41,26.43,26.2199,26.2995,4086,0
+STXM.US,D,20241230,000000,25.94,26.0699,25.7852,26.027,2468,0
+STXM.US,D,20241231,000000,26.13,26.2,25.9868,26.012,1646,0
+STXM.US,D,20250102,000000,26.184,26.34,25.94,26.0299,2894,0
+STXM.US,D,20250103,000000,26.13,26.37,26.08,26.3671,3180,0
+STXM.US,D,20250106,000000,26.69,26.69,26.4288,26.4288,4429,0
+STXM.US,D,20250107,000000,26.365,26.54,26.15,26.2373,8997,0
+STXM.US,D,20250108,000000,26.06,26.2814,26.06,26.2814,1038,0
+STXM.US,D,20250110,000000,25.9242,26.05,25.8999,25.9706,5399,0
+STXM.US,D,20250113,000000,25.78,26.1587,25.78,26.1587,1942,0
+STXM.US,D,20250114,000000,26.394,26.52,26.34,26.44,14291,0
+STXM.US,D,20250115,000000,26.95,26.99,26.8212,26.8212,2260,0
+STXM.US,D,20250116,000000,26.88,27.05,26.83,27.0301,5069,0
+STXM.US,D,20250117,000000,27.14,27.2301,27.14,27.14,1923,0
+STXM.US,D,20250121,000000,27.36,27.5298,27.27,27.5298,8855,0
+STXM.US,D,20250122,000000,27.495,27.51,27.44,27.4489,2345,0
+STXM.US,D,20250123,000000,27.33,27.52,27.33,27.51,3547,0
+STXM.US,D,20250124,000000,27.54,27.56,27.51,27.51,1202,0
+STXM.US,D,20250127,000000,27.26,27.46,27.151,27.151,2131,0
+STXM.US,D,20250128,000000,27.35,27.36,27.19,27.3197,3555,0
+STXM.US,D,20250129,000000,27.32,27.41,27.14,27.215,2838,0
+STXM.US,D,20250130,000000,27.43,27.52,27.41,27.5001,9148,0
+STXM.US,D,20250131,000000,27.52,27.5898,27.2352,27.2774,5607,0
+STXM.US,D,20250203,000000,26.68,27.08,26.6,26.9708,26085,0
+STXM.US,D,20250204,000000,27.01,27.14,26.96,27.12,13844,0
+STXM.US,D,20250205,000000,27.2,27.3212,27.19,27.3212,2480,0
+STXM.US,D,20250206,000000,27.37,27.47,27.1402,27.2857,2924,0
+STXM.US,D,20250207,000000,27.3,27.3205,27.0522,27.0522,922,0
+STXM.US,D,20250210,000000,27.13,27.22,27.1295,27.1295,634,0
+STXM.US,D,20250211,000000,26.9396,26.98,26.91,26.9489,2342,0
+STXM.US,D,20250212,000000,26.6686,26.78,26.6686,26.7742,2624,0
+STXM.US,D,20250213,000000,26.96,27.12,26.91,27.1127,5089,0
+STXM.US,D,20250214,000000,27.14,27.195,27.1,27.129,6249,0
+STXM.US,D,20250218,000000,27.16,27.2628,27.16,27.2628,2360,0
+STXM.US,D,20250219,000000,27.075,27.17,27.075,27.1294,3816,0
+STXM.US,D,20250220,000000,26.82,27.09,26.7802,26.9159,4230,0
+STXM.US,D,20250221,000000,26.9,27.01,26.133,26.2108,18967,0
+STXM.US,D,20250224,000000,26.22,26.3,26.0799,26.15,21585,0
+STXM.US,D,20250225,000000,26.18,26.18,25.8967,26.0728,14495,0
+STXM.US,D,20250226,000000,26.23,26.42,26.15,26.1847,17721,0
+STXM.US,D,20250227,000000,26.23,26.23,25.8349,25.8349,2384,0
+STXM.US,D,20250228,000000,25.85,26.0809,25.79,26.0809,1631,0
+STXM.US,D,20250303,000000,26.06,26.12,25.36,25.4462,4429,0
+STXM.US,D,20250304,000000,25.12,25.14,24.7746,25.1,16214,0
+STXM.US,D,20250305,000000,25.14,25.43,25.09,25.43,12807,0
+STXM.US,D,20250306,000000,25.255,25.3205,24.9444,24.9444,1641,0
+STXM.US,D,20250307,000000,24.93,25.1,24.66,25.0739,1753,0
+STXM.US,D,20250310,000000,24.75,24.78,24.3514,24.4286,11235,0
+STXM.US,D,20250311,000000,24.4,24.55,24.1608,24.3615,3598,0
+STXM.US,D,20250312,000000,24.26,24.59,24.26,24.41,3620,0
+STXM.US,D,20250313,000000,24.2,24.2,23.9474,23.9474,4668,0
+STXM.US,D,20250314,000000,24.28,24.5778,24.28,24.5778,2935,0
+STXM.US,D,20250317,000000,24.77,25.05,24.75,24.95,1823,0
+STXM.US,D,20250318,000000,24.75,24.755,24.64,24.7013,1522,0
+STXM.US,D,20250319,000000,24.94,25.0357,24.94,25.0357,1064,0
+STXM.US,D,20250321,000000,24.6,24.85,24.6,24.809,2017,0
+STXM.US,D,20250324,000000,25.2,25.45,25.15,25.45,8227,0
+STXM.US,D,20250325,000000,25.47,25.48,25.395,25.3987,6485,0
+STXM.US,D,20250326,000000,25.41,25.41,25.1498,25.1921,3281,0
+STXM.US,D,20250327,000000,24.93,25.19,24.93,25,2753,0
+STXM.US,D,20250328,000000,24.98,24.98,24.45,24.55,3995,0
+STXM.US,D,20250331,000000,24.24,24.61,24.24,24.57,2835,0
+STXM.US,D,20250401,000000,24.56,24.7,24.34,24.686,4747,0
+STXM.US,D,20250402,000000,24.73,25.15,24.73,25.1,41524,0
+STXM.US,D,20250403,000000,24.11,24.4,23.4858,23.4858,7525,0
+STXM.US,D,20250404,000000,22.465,22.7604,21.98,22.36,8554,0
+STXM.US,D,20250407,000000,21.245,22.33,21.24,22.1001,10054,0
+STXM.US,D,20250408,000000,22.72,22.83,21.4,21.6,8337,0
+STXM.US,D,20250409,000000,21.73,23.6377,21.4156,23.6377,4671,0
+STXM.US,D,20250410,000000,22.76,23.28,22.22,22.6496,10054,0
+STXM.US,D,20250411,000000,22.67,22.9975,22.5399,22.9975,1920,0
+STXM.US,D,20250414,000000,23.1602,23.295,22.96,23.2112,2442,0
+STXM.US,D,20250415,000000,23.335,23.335,23.18,23.1831,8776,0
+STXM.US,D,20250416,000000,23.1,23.1,22.755,22.885,1011,0
+STXM.US,D,20250417,000000,22.97,23.1998,22.92,23.0551,2287,0
+STXM.US,D,20250421,000000,22.2588,22.4854,22.24,22.4854,3544,0
+STXM.US,D,20250422,000000,22.83,23.08,22.82,23.0794,4241,0
+STXM.US,D,20250423,000000,24.04,24.04,23.45,23.4932,5325,0
+STXM.US,D,20250424,000000,23.59,23.9885,23.59,23.9885,628,0
+STXM.US,D,20250425,000000,23.91,23.92,23.79,23.9193,1454,0
+STXM.US,D,20250428,000000,24.07,24.17,23.86,24.08,1168,0
+STXM.US,D,20250429,000000,24.05,24.1801,24.05,24.1798,1249,0
+STXM.US,D,20250430,000000,23.66,24.13,23.66,24.13,6300,0
+STXM.US,D,20250501,000000,24.07,24.34,24.07,24.17,3466,0
+STXM.US,D,20250505,000000,24.79,24.79,24.6936,24.6936,522,0
+STXM.US,D,20250506,000000,24.51,24.5101,24.49,24.51,989,0
+STXM.US,D,20250507,000000,24.6802,24.6802,24.6132,24.6172,1308,0
+STXM.US,D,20250508,000000,24.79,25.18,24.79,24.95,3331,0
+STXM.US,D,20250509,000000,24.9032,24.91,24.86,24.876,2438,0
+STXM.US,D,20250512,000000,25.69,25.81,25.6,25.81,8870,0
+STXM.US,D,20250513,000000,25.97,26.01,25.92,25.92,6254,0
+STXM.US,D,20250514,000000,25.74,25.865,25.74,25.82,2608,0
+STXM.US,D,20250515,000000,25.69,25.86,25.6899,25.86,3234,0
+STXM.US,D,20250516,000000,25.88,26.1501,25.88,26.1501,1427,0
+STXM.US,D,20250519,000000,25.87,26.1,25.87,26.077,2833,0
+STXM.US,D,20250520,000000,26.07,26.07,25.9192,26.0035,2058,0
+STXM.US,D,20250521,000000,25.36,25.82,25.3412,25.3412,706,0
+STXM.US,D,20250522,000000,25.33,25.39,25.33,25.33,2330,0
+STXM.US,D,20250523,000000,25.13,25.37,25.13,25.3109,3650,0
+STXM.US,D,20250527,000000,25.53,25.85,25.53,25.85,4438,0
+STXM.US,D,20250528,000000,25.68,25.87,25.58,25.58,2031,0
+STXM.US,D,20250529,000000,25.54,25.6002,25.52,25.6002,2364,0
+STXM.US,D,20250530,000000,25.54,25.59,25.3799,25.5619,1354,0
+STXM.US,D,20250602,000000,25.1905,25.65,25.1905,25.65,2761,0
+STXM.US,D,20250603,000000,25.66,25.95,25.6,25.95,5481,0
+STXM.US,D,20250604,000000,25.9,25.94,25.8099,25.8099,4678,0
+STXM.US,D,20250605,000000,25.69,25.9,25.69,25.7361,2147,0
+STXM.US,D,20250606,000000,25.97,25.9886,25.91,25.9886,2401,0
+STXM.US,D,20250609,000000,26,26.05,26,26.0157,651,0
+STXM.US,D,20250610,000000,26.05,26.06,26.0461,26.0461,4618,0
+STXM.US,D,20250611,000000,25.93,25.9816,25.93,25.9816,2604,0
+STXM.US,D,20250612,000000,25.8734,25.97,25.87,25.9598,1924,0
+STXM.US,D,20250613,000000,25.72,25.8,25.5421,25.5421,6713,0
+STXM.US,D,20250616,000000,25.8595,25.8595,25.8521,25.8521,330,0
+STXM.US,D,20250618,000000,25.8262,25.89,25.72,25.7361,1116,0
+STXM.US,D,20250620,000000,25.785,25.785,25.69,25.78,1865,0
+STXM.US,D,20250623,000000,25.78,25.9931,25.7208,25.9931,1055,0
+STXM.US,D,20250624,000000,26.264,26.3,26.264,26.2659,1499,0
+STXM.US,D,20250625,000000,26.14,26.14,26.0182,26.0182,795,0
+STXM.US,D,20250626,000000,26.31,26.35,26.25,26.35,1411,0
+STXM.US,D,20250627,000000,26.48,26.48,26.18,26.3438,864,0
+STXM.US,D,20250630,000000,26.36,26.4037,26.3001,26.4037,1661,0
+STXM.US,D,20250701,000000,26.4333,26.7,26.4333,26.6007,3751,0
+STXM.US,D,20250702,000000,26.66,26.8073,26.66,26.8073,35253,0
+STXM.US,D,20250703,000000,27.02,27.06,27.0002,27.0002,624,0
+STXM.US,D,20250707,000000,27.01,27.01,26.66,26.7922,2530,0
+STXM.US,D,20250708,000000,26.9296,26.94,26.8694,26.8694,2201,0
+STXM.US,D,20250709,000000,26.88,27.0331,26.84,27.0331,3104,0
+STXM.US,D,20250710,000000,27.19,27.2099,27.1126,27.1126,624,0
+STXM.US,D,20250711,000000,26.91,26.91,26.8692,26.8692,1324,0
+STXM.US,D,20250714,000000,26.885,26.99,26.885,26.9874,3072,0
+STXM.US,D,20250715,000000,26.87,26.87,26.5713,26.5713,13624,0
+STXM.US,D,20250716,000000,26.565,26.7024,26.565,26.7024,2490,0
+STXM.US,D,20250717,000000,26.92,27.05,26.79,27.0491,1092,0
+STXM.US,D,20250718,000000,27.06,27.13,26.95,27,4335,0
+STXM.US,D,20250721,000000,26.99,27.09,26.84,26.8424,2276,0
+STXM.US,D,20250722,000000,26.9,27.2068,26.9,27.1766,4047,0
+STXM.US,D,20250723,000000,27.345,27.42,27.345,27.42,3954,0
+STXM.US,D,20250724,000000,27.32,27.35,27.2227,27.2227,5220,0
+STXM.US,D,20250725,000000,27.21,27.3879,27.21,27.3879,2086,0
+STXM.US,D,20250728,000000,27.37,27.39,27.29,27.2937,4715,0
+STXM.US,D,20250729,000000,27.38,27.43,27.25,27.2739,3370,0
+STXM.US,D,20250730,000000,27.32,27.45,27.2124,27.2124,1211,0
+STXM.US,D,20250801,000000,26.2,26.66,26.2,26.5704,1100,0
+STXM.US,D,20250804,000000,26.87,26.8999,26.7,26.7,3392,0
+STXM.US,D,20250805,000000,26.95,26.95,26.9,26.9,438,0
+STXM.US,D,20250806,000000,26.84,26.86,26.7799,26.8066,4755,0
+STXM.US,D,20250807,000000,26.78,26.79,26.669,26.7365,6252,0
+STXM.US,D,20250808,000000,26.82,26.83,26.7148,26.7148,1880,0
+STXM.US,D,20250811,000000,26.745,26.745,26.5757,26.5757,5499,0
+STXM.US,D,20250812,000000,26.89,27.1613,26.89,27.1613,2434,0
+STXM.US,D,20250813,000000,27.3,27.5907,27.27,27.5907,4830,0
+STXM.US,D,20250814,000000,27.255,27.255,27.17,27.2418,1775,0
+STXM.US,D,20250815,000000,27.14,27.175,27.1213,27.1213,2597,0
+STXM.US,D,20250818,000000,27.12,27.2,27.12,27.1842,2332,0
+STXM.US,D,20250819,000000,27.31,27.31,27.115,27.1533,2514,0
+STXM.US,D,20250820,000000,27.06,27.15,26.9825,27.1011,1216,0
+STXM.US,D,20250821,000000,27.09,27.12,26.99,26.99,1530,0
+STXM.US,D,20250822,000000,27.48,27.8274,27.48,27.7773,5877,0
+STXM.US,D,20250825,000000,27.7,27.71,27.611,27.611,2311,0
+STXM.US,D,20250826,000000,27.76,27.76,27.72,27.7264,1290,0
+STXM.US,D,20250827,000000,27.8585,27.9362,27.8585,27.9124,1084,0
+STXM.US,D,20250828,000000,27.95,28.0138,27.91,28.0138,3519,0
+STXM.US,D,20250829,000000,27.83,27.87,27.78,27.8464,1597,0
+STXM.US,D,20250902,000000,27.62,27.69,27.53,27.6872,2981,0
+STXM.US,D,20250903,000000,27.51,27.6237,27.51,27.6237,456,0
+STXM.US,D,20250904,000000,27.7011,27.9844,27.7011,27.9844,4138,0
+STXM.US,D,20250905,000000,28.22,28.22,28.07,28.1722,1480,0
+STXM.US,D,20250908,000000,28.1,28.2671,28.0699,28.2671,4614,0
+STXM.US,D,20250909,000000,28.13,28.13,28.0622,28.0622,242,0
+STXM.US,D,20250910,000000,28.05,28.09,27.95,28.0496,1069,0
+STXM.US,D,20250911,000000,28.05,28.5273,28,28.5273,1228,0
+STXM.US,D,20250912,000000,28.38,28.38,28.3129,28.3129,1127,0
+STXM.US,D,20250915,000000,28.37,28.4102,28.3055,28.3055,596,0
+STXM.US,D,20250916,000000,28.18,28.27,28.1,28.2651,3340,0
+STXM.US,D,20250917,000000,28.42,28.42,28.0599,28.2383,4190,0
+STXM.US,D,20250918,000000,28.53,28.61,28.53,28.6063,3380,0
+STXM.US,D,20250919,000000,28.55,28.56,28.5286,28.5286,526,0
+STXM.US,D,20250922,000000,28.48,28.55,28.4252,28.5413,1721,0
+STXM.US,D,20250923,000000,28.54,28.54,28.49,28.5077,1184,0
+STXM.US,D,20250924,000000,28.37,28.55,28.2591,28.2591,3805,0
+STXM.US,D,20250925,000000,27.82,28.05,27.82,28.0058,699,0
+STXM.US,D,20250926,000000,28.13,28.2611,28.13,28.2611,1099,0
+STXM.US,D,20250929,000000,28.15,28.2,28.15,28.1992,3178,0
+STXM.US,D,20250930,000000,28.25,28.38,28.04,28.2438,4324,0
+STXM.US,D,20251001,000000,28.22,28.41,28.22,28.3613,9274,0
+STXM.US,D,20251002,000000,28.46,28.53,28.3103,28.5075,2306,0
+STXM.US,D,20251003,000000,28.65,28.7301,28.5768,28.5768,3108,0
+STXM.US,D,20251006,000000,28.54,28.75,28.54,28.637,10252,0
+STXM.US,D,20251007,000000,28.71,28.75,28.3199,28.3372,1971,0
+STXM.US,D,20251008,000000,28.52,28.6045,28.5199,28.6045,1744,0
+STXM.US,D,20251010,000000,28.35,28.35,27.6072,27.6072,11432,0
+STXM.US,D,20251013,000000,28.005,28.25,28.005,28.22,1343,0
+STXM.US,D,20251014,000000,27.9,28.5,27.9,28.433,8502,0
+STXM.US,D,20251015,000000,28.7273,28.7273,28.4879,28.4879,6540,0
+STXM.US,D,20251016,000000,28.205,28.205,28.05,28.1233,46643,0
+STXM.US,D,20251017,000000,28.18,28.1802,28.03,28.1411,5512,0
+STXM.US,D,20251020,000000,28.37,28.4461,28.3355,28.4461,781,0
+STXM.US,D,20251022,000000,28.19,28.19,28.1408,28.1408,737,0
+STXM.US,D,20251023,000000,28.21,28.5033,28.21,28.5033,1254,0
+STXM.US,D,20251024,000000,28.823,28.85,28.7172,28.7172,2033,0
+STXM.US,D,20251027,000000,28.7758,28.8457,28.7758,28.8457,1555,0
+STXM.US,D,20251028,000000,28.69,28.72,28.5681,28.5681,2983,0
+STXM.US,D,20251029,000000,28.5774,28.654,28.287,28.3896,2223,0
+STXM.US,D,20251030,000000,28.51,28.51,28.1346,28.1346,846,0
+STXM.US,D,20251031,000000,28.21,28.3133,28.17,28.3133,2262,0
+STXM.US,D,20251103,000000,28.16,28.25,28.16,28.2049,6054,0
+STXM.US,D,20251104,000000,28.06,28.06,27.81,27.8515,8199,0
+STXM.US,D,20251105,000000,28.1808,28.22,28.1287,28.1287,7057,0
+STXM.US,D,20251106,000000,27.752131,27.88,27.752131,27.7745,5049,0
+STXM.US,D,20251107,000000,27.62,28.1037,27.58,28.1037,2545,0
+STXM.US,D,20251110,000000,28.28,28.3801,28.28,28.3697,964,0
+STXM.US,D,20251111,000000,28.2605,28.43,28.2605,28.355,2231,0
+STXM.US,D,20251112,000000,28.46,28.48,28.38,28.3993,5939,0
+STXM.US,D,20251113,000000,28.3933,28.3933,27.76,27.7783,4085,0
+STXM.US,D,20251114,000000,27.6603,27.96,27.32,27.7305,4458,0
+STXM.US,D,20251117,000000,27.5656,27.5656,27.2078,27.2704,5870,0
+STXM.US,D,20251118,000000,27.12,27.41,27.12,27.3628,5839,0
+STXM.US,D,20251119,000000,27.53,27.54,27.335,27.4363,2760,0
+STXM.US,D,20251120,000000,27.836208,27.86,26.907,26.907,4582,0
+STXM.US,D,20251121,000000,27.11,27.6,27.1,27.4928,2988,0
+STXM.US,D,20251124,000000,27.6,27.842,27.6,27.842,1274,0
+STXM.US,D,20251125,000000,27.9532,28.3094,27.9532,28.3094,921,0
+STXM.US,D,20251126,000000,28.57,28.667,28.34,28.529,2104,0
+STXM.US,D,20251128,000000,28.725,28.725,28.6847,28.6847,424,0
+STXM.US,D,20251201,000000,28.4106,28.65,28.4106,28.4571,5919,0
+STXM.US,D,20251202,000000,28.5701,28.5701,28.4426,28.4426,1184,0
+STXM.US,D,20251203,000000,28.48,28.59,28.44,28.5857,2608,0
+STXM.US,D,20251204,000000,28.66,28.7874,28.58,28.7874,6130,0
+STXM.US,D,20251205,000000,28.9181,28.9262,28.8,28.8218,5392,0
+STXM.US,D,20251208,000000,28.82,28.82,28.7003,28.7187,2048,0
+STXM.US,D,20251209,000000,28.8,28.84,28.6678,28.6678,2736,0
+STXM.US,D,20251210,000000,28.75,29.0994,28.75,29.0994,1071,0
+STXM.US,D,20251211,000000,29.16,29.3144,29.15,29.3144,3679,0
+STXM.US,D,20251212,000000,29.2,29.38,28.8765,28.8765,1818,0
+STXM.US,D,20251215,000000,28.83,28.83,28.72,28.73,4839,0
+STXM.US,D,20251216,000000,28.71,28.71,28.47,28.5923,3774,0
+STXM.US,D,20251217,000000,28.72,28.72,28.3863,28.3863,547,0
+STXM.US,D,20251218,000000,28.55,28.72,28.55,28.5592,970,0
+STXM.US,D,20251219,000000,28.8,28.82,28.8,28.82,587,0
+STXM.US,D,20251222,000000,29.21,29.21,29.11,29.1563,945,0
+STXM.US,D,20251223,000000,29,29.1,29,29.0566,3941,0
+STXM.US,D,20251224,000000,29.13,29.1363,29.1299,29.1363,597,0
+STXM.US,D,20251229,000000,28.865,28.9032,28.86,28.9032,2895,0
+STXM.US,D,20251230,000000,28.9113,28.9113,28.8194,28.8194,793,0
+STXM.US,D,20251231,000000,28.66,28.66,28.51,28.51,2679,0
+STXM.US,D,20260102,000000,28.62,28.99,28.615,28.96,5023,0
+STXM.US,D,20260105,000000,29.3402,29.3402,29.3361,29.3361,1573,0
+STXM.US,D,20260106,000000,29.57,29.8123,29.5699,29.8123,1723,0
+STXM.US,D,20260107,000000,29.5905,29.6384,29.59,29.6384,2065,0
+STXM.US,D,20260108,000000,29.69,29.8501,29.69,29.8501,1276,0
+STXM.US,D,20260109,000000,30.05,30.15,30.04,30.1216,3214,0
+STXM.US,D,20260112,000000,30.04,30.211,30.04,30.211,9875,0
+STXM.US,D,20260113,000000,30.27,30.28,30.19,30.19,6177,0
+STXM.US,D,20260114,000000,30.16,30.28,30.1,30.2638,3283,0
+STXM.US,D,20260115,000000,30.52,30.75,30.52,30.6174,6106,0
+STXM.US,D,20260116,000000,30.61,30.7,30.56,30.5801,1982,0
+STXM.US,D,20260120,000000,30.31,30.47,30.25,30.2524,10953,0
+STXM.US,D,20260121,000000,32.629,32.63,30.35,30.6921,7101,0
+STXM.US,D,20260122,000000,30.87,30.87,30.7659,30.7659,1248,0
+STXM.US,D,20260123,000000,30.49,30.49,30.405,30.466,820,0
+STXM.US,D,20260126,000000,30.51,30.5101,30.39,30.39,2424,0
+STXM.US,D,20260127,000000,30.41,30.49,30.41,30.4623,933,0
+STXM.US,D,20260128,000000,30.42,30.53,30.42,30.4721,721,0
+STXM.US,D,20260129,000000,30.17,30.3574,30.17,30.3574,1531,0
+STXM.US,D,20260130,000000,30.23,30.23,29.95,30.05,2331,0
+STXM.US,D,20260202,000000,30.18,30.38,29.93,30.31,12648,0
+STXM.US,D,20260203,000000,30.44,30.49,30.065,30.49,3011,0
+STXM.US,D,20260204,000000,30.58,30.58,30.025,30.58,3225,0
+STXM.US,D,20260205,000000,30.23,30.23,30.0035,30.0035,2534,0
+STXM.US,D,20260206,000000,30.655,30.9581,30.655,30.9581,1523,0
+STXM.US,D,20260209,000000,31.099,31.165,30.92,31.0775,1428,0
+STXM.US,D,20260210,000000,31.2,31.2,31.0542,31.0542,900,0
+STXM.US,D,20260211,000000,30.86,31.0713,30.86,31.0679,1411,0
+STXM.US,D,20260212,000000,31.23,31.23,30.67,31.07,1589,0
+STXM.US,D,20260213,000000,30.65,30.8275,30.62,30.8275,988,0
+STXM.US,D,20260217,000000,30.55,30.9199,30.55,30.8662,37152,0
+STXM.US,D,20260218,000000,31.22,31.22,31.22,31.22,1759,0
diff --git a/daily/us/nyse stocks/2/swk.us.txt b/daily/us/nyse stocks/2/swk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81e5f0aaa86ca684893412e55afa0f9b7402f8d1
--- /dev/null
+++ b/daily/us/nyse stocks/2/swk.us.txt	
@@ -0,0 +1,10237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWK.US,D,19850701,000000,4.20658,4.31432,4.20658,4.24497,125942.37689197,0
+SWK.US,D,19850702,000000,4.24497,4.35291,4.24497,4.27556,150821.69550782,0
+SWK.US,D,19850703,000000,4.27556,4.38389,4.27556,4.38389,194737.9678911,0
+SWK.US,D,19850705,000000,4.38389,4.40678,4.35291,4.38389,140322.47730074,0
+SWK.US,D,19850708,000000,4.38389,4.38389,4.32981,4.38389,134885.54711764,0
+SWK.US,D,19850709,000000,4.38389,4.38389,4.31432,4.31432,48588.521995029,0
+SWK.US,D,19850710,000000,4.31432,4.35291,4.27556,4.27556,188520.96088354,0
+SWK.US,D,19850711,000000,4.27556,4.32981,4.20658,4.20658,191633.05684638,0
+SWK.US,D,19850712,000000,4.20658,4.24497,4.1677,4.24497,127885.384035,0
+SWK.US,D,19850715,000000,4.24497,4.26036,4.02107,4.26036,68024.751926539,0
+SWK.US,D,19850716,000000,4.27556,4.38389,4.27556,4.35291,136825.47501004,0
+SWK.US,D,19850717,000000,4.35291,4.49963,4.35291,4.42257,633590.71382777,0
+SWK.US,D,19850718,000000,4.42257,4.51484,4.40678,4.47635,240613.67008739,0
+SWK.US,D,19850719,000000,4.47635,4.51484,4.46066,4.47635,78517.811632382,0
+SWK.US,D,19850722,000000,4.47635,4.47635,4.40678,4.44518,43925.51013514,0
+SWK.US,D,19850723,000000,4.44518,4.47635,4.42257,4.44518,76184.766077126,0
+SWK.US,D,19850724,000000,4.44518,4.51484,4.42257,4.46066,205623.11884291,0
+SWK.US,D,19850725,000000,4.46066,4.59189,4.42257,4.55351,197852.11668769,0
+SWK.US,D,19850726,000000,4.53041,4.53041,4.40678,4.44518,94845.024851675,0
+SWK.US,D,19850729,000000,4.44518,4.44518,4.31432,4.32981,70353.691814298,0
+SWK.US,D,19850730,000000,4.32981,4.38389,4.24497,4.24497,239441.50201695,0
+SWK.US,D,19850731,000000,4.22128,4.22128,4.1677,4.20658,342064.71394197,0
+SWK.US,D,19850801,000000,4.20658,4.38389,4.20658,4.38389,207179.16682434,0
+SWK.US,D,19850802,000000,4.38389,4.38389,4.31432,4.38389,32260.282358861,0
+SWK.US,D,19850805,000000,4.38389,4.42257,4.35291,4.42257,165587.72866133,0
+SWK.US,D,19850806,000000,4.42257,4.42257,4.31432,4.31432,78126.746803279,0
+SWK.US,D,19850807,000000,4.31432,4.38389,4.31432,4.35291,89795.05383018,0
+SWK.US,D,19850808,000000,4.35291,4.36801,4.32981,4.32981,45480.531699686,0
+SWK.US,D,19850809,000000,4.32981,4.42257,4.32981,4.40678,83184.929159768,0
+SWK.US,D,19850812,000000,4.38389,4.38389,4.32981,4.35291,28376.320906557,0
+SWK.US,D,19850813,000000,4.35291,4.38389,4.32981,4.36801,42758.474149075,0
+SWK.US,D,19850814,000000,4.36801,4.42257,4.35291,4.38389,68800.723083501,0
+SWK.US,D,19850815,000000,4.38389,4.38389,4.35291,4.36801,40041.548682836,0
+SWK.US,D,19850816,000000,4.36801,4.38389,4.35291,4.36801,31873.323197254,0
+SWK.US,D,19850819,000000,4.36801,4.42257,4.31432,4.31432,344783.69224197,0
+SWK.US,D,19850820,000000,4.32981,4.36801,4.32981,4.36801,49755.557981094,0
+SWK.US,D,19850821,000000,4.36801,4.40678,4.35291,4.40678,32260.282358861,0
+SWK.US,D,19850822,000000,4.40678,4.42257,4.32981,4.36801,36926.373469373,0
+SWK.US,D,19850823,000000,4.36801,4.38389,4.32981,4.36801,38873.486279896,0
+SWK.US,D,19850826,000000,4.36801,4.36801,4.31432,4.35291,62193.677663711,0
+SWK.US,D,19850827,000000,4.35291,4.36801,4.31432,4.31432,57915.57213168,0
+SWK.US,D,19850828,000000,4.31432,4.36801,4.29875,4.36801,74628.718095706,0
+SWK.US,D,19850829,000000,4.36801,4.38389,4.35291,4.38389,26042.248934426,0
+SWK.US,D,19850830,000000,4.38389,4.42257,4.32981,4.38389,64913.682380574,0
+SWK.US,D,19850903,000000,4.42257,4.42257,4.36801,4.42257,47811.524421193,0
+SWK.US,D,19850904,000000,4.42257,4.46066,4.3914,4.3914,71911.792629467,0
+SWK.US,D,19850905,000000,4.3914,4.46066,4.36801,4.40678,74243.811767848,0
+SWK.US,D,19850906,000000,4.3914,4.3914,4.36801,4.36801,31873.323197254,0
+SWK.US,D,19850909,000000,4.36801,4.42257,4.36801,4.3914,40041.548682836,0
+SWK.US,D,19850910,000000,4.3914,4.42257,4.36801,4.3914,79685.874035321,0
+SWK.US,D,19850911,000000,4.3914,4.40678,4.20658,4.24497,120109.24979539,0
+SWK.US,D,19850912,000000,4.24497,4.24497,4.15211,4.15211,133719.53754845,0
+SWK.US,D,19850913,000000,4.12932,4.12932,4.07505,4.11402,97565.029568537,0
+SWK.US,D,19850916,000000,4.11402,4.18291,4.09063,4.1677,58694.622539264,0
+SWK.US,D,19850917,000000,4.1677,4.1677,4.11402,4.15211,152760.59698335,0
+SWK.US,D,19850918,000000,4.15211,4.1677,4.11402,4.12932,55202.752332938,0
+SWK.US,D,19850919,000000,4.12932,4.18291,4.12932,4.18291,61026.641677647,0
+SWK.US,D,19850920,000000,4.18291,4.20658,4.1677,4.1677,111561.25006632,0
+SWK.US,D,19850923,000000,4.1677,4.20658,4.09063,4.12932,404254.28593819,0
+SWK.US,D,19850924,000000,4.12932,4.20658,4.11402,4.15211,260434.80634675,0
+SWK.US,D,19850925,000000,4.15211,4.1677,4.12932,4.12932,161312.70237992,0
+SWK.US,D,19850926,000000,4.12932,4.20658,4.12932,4.15211,105729.14938662,0
+SWK.US,D,19850930,000000,4.15211,4.24497,4.12932,4.24497,91348.022560977,0
+SWK.US,D,19851001,000000,4.24497,4.24497,4.18291,4.22128,155484.70736771,0
+SWK.US,D,19851002,000000,4.22128,4.27556,4.22128,4.22128,71911.792629467,0
+SWK.US,D,19851003,000000,4.22128,4.27556,4.22128,4.22128,68024.751926539,0
+SWK.US,D,19851004,000000,4.20658,4.20658,4.12932,4.20658,140322.47730074,0
+SWK.US,D,19851007,000000,4.20658,4.24497,4.1677,4.22128,60637.629682291,0
+SWK.US,D,19851008,000000,4.22128,4.22128,4.1677,4.22128,37709.529544453,0
+SWK.US,D,19851009,000000,4.22128,4.26036,4.18291,4.20658,188520.96088354,0
+SWK.US,D,19851010,000000,4.20658,4.26036,4.18291,4.20658,53638.493016524,0
+SWK.US,D,19851011,000000,4.20658,4.22128,4.18291,4.22128,22932.205805334,0
+SWK.US,D,19851014,000000,4.22128,4.24497,4.18291,4.24497,15158.12439948,0
+SWK.US,D,19851015,000000,4.24497,4.32981,4.20658,4.27556,115447.26435238,0
+SWK.US,D,19851016,000000,4.27556,4.32981,4.27556,4.29875,61414.627256127,0
+SWK.US,D,19851017,000000,4.29875,4.32981,4.24497,4.27556,228172.47115414,0
+SWK.US,D,19851018,000000,4.27556,4.31432,4.27556,4.29875,153152.68822933,0
+SWK.US,D,19851021,000000,4.29875,4.31432,4.27556,4.29875,91739.087390081,0
+SWK.US,D,19851022,000000,4.29875,4.31432,4.29875,4.29875,79685.874035321,0
+SWK.US,D,19851023,000000,4.29875,4.31432,4.27556,4.27556,46254.450022898,0
+SWK.US,D,19851024,000000,4.27556,4.31432,4.26036,4.26036,57142.680225342,0
+SWK.US,D,19851025,000000,4.26036,4.3914,4.24497,4.3914,101844.16151744,0
+SWK.US,D,19851028,000000,4.3914,4.3914,4.31432,4.35291,251105.70337635,0
+SWK.US,D,19851029,000000,4.32981,4.32981,4.29875,4.31432,211067.23394414,0
+SWK.US,D,19851030,000000,4.31432,4.31432,4.22128,4.27556,84346.833061462,0
+SWK.US,D,19851031,000000,4.27556,4.3914,4.27556,4.31432,86297.025122608,0
+SWK.US,D,19851101,000000,4.31432,4.42257,4.31432,4.42257,236332.48530473,0
+SWK.US,D,19851104,000000,4.42257,4.42257,4.32981,4.40678,138765.40290245,0
+SWK.US,D,19851105,000000,4.40678,4.42257,4.35291,4.35291,87463.034691799,0
+SWK.US,D,19851106,000000,4.35291,4.40678,4.35291,4.40678,84737.897890565,0
+SWK.US,D,19851107,000000,4.40678,4.42257,4.29875,4.35291,178025.84834395,0
+SWK.US,D,19851108,000000,4.35291,4.35291,4.29875,4.31432,125942.37689197,0
+SWK.US,D,19851111,000000,4.31432,4.40678,4.31432,4.3914,69579.773491085,0
+SWK.US,D,19851112,000000,4.3914,4.49963,4.36801,4.46066,348668.68011114,0
+SWK.US,D,19851113,000000,4.46066,4.53811,4.40678,4.40678,124387.35532742,0
+SWK.US,D,19851114,000000,4.40678,4.48415,4.35291,4.48415,105729.14938662,0
+SWK.US,D,19851115,000000,4.48415,4.48415,4.42257,4.46066,59861.65852533,0
+SWK.US,D,19851118,000000,4.46066,4.46066,4.42257,4.46066,44308.363629249,0
+SWK.US,D,19851119,000000,4.46066,4.51484,4.46066,4.49963,132162.46315015,0
+SWK.US,D,19851120,000000,4.49963,4.51484,4.46066,4.51484,78126.746803279,0
+SWK.US,D,19851121,000000,4.51484,4.53811,4.42257,4.46066,104567.24548493,0
+SWK.US,D,19851122,000000,4.46066,4.57689,4.42257,4.57689,198240.10226616,0
+SWK.US,D,19851125,000000,4.57689,4.64636,4.53811,4.64636,191243.01843415,0
+SWK.US,D,19851126,000000,4.64636,4.70014,4.60769,4.64636,92515.058547042,0
+SWK.US,D,19851127,000000,4.64636,4.72313,4.64636,4.68484,331957.58698087,0
+SWK.US,D,19851129,000000,4.68484,4.68484,4.57689,4.59189,68024.751926539,0
+SWK.US,D,19851202,000000,4.59189,4.63066,4.49963,4.53811,68415.816755643,0
+SWK.US,D,19851203,000000,4.55351,4.55351,4.49963,4.53811,73463.73494339,0
+SWK.US,D,19851204,000000,4.53811,4.61537,4.49963,4.61537,80850.857187638,0
+SWK.US,D,19851205,000000,4.61537,4.66925,4.49963,4.52302,180746.87947768,0
+SWK.US,D,19851206,000000,4.52302,4.61537,4.49963,4.59189,184635.97301436,0
+SWK.US,D,19851209,000000,4.59189,4.66925,4.57689,4.64636,181132.81222242,0
+SWK.US,D,19851210,000000,4.64636,4.66925,4.57689,4.64636,1038626.1030073,0
+SWK.US,D,19851211,000000,4.64636,4.73882,4.61537,4.66925,272873.95244625,0
+SWK.US,D,19851212,000000,4.66925,4.73882,4.64636,4.70783,147319.56113276,0
+SWK.US,D,19851213,000000,4.73882,4.94702,4.73882,4.94702,399202.26208295,0
+SWK.US,D,19851216,000000,4.94702,5.02467,4.90883,4.9626,245273.60269665,0
+SWK.US,D,19851217,000000,4.9626,5.02467,4.87015,4.98589,168701.87745792,0
+SWK.US,D,19851218,000000,4.98589,4.98589,4.87015,4.87015,90177.907324289,0
+SWK.US,D,19851219,000000,4.87015,4.90883,4.80048,4.87015,111561.25006632,0
+SWK.US,D,19851220,000000,4.87015,4.89314,4.83897,4.87015,155873.71936307,0
+SWK.US,D,19851223,000000,4.87015,4.87015,4.81578,4.81578,87463.034691799,0
+SWK.US,D,19851224,000000,4.80048,4.80048,4.76171,4.80048,65686.574286913,0
+SWK.US,D,19851226,000000,4.80048,4.80048,4.73882,4.76171,26042.248934426,0
+SWK.US,D,19851227,000000,4.7774,4.83897,4.7774,4.7774,77741.840475421,0
+SWK.US,D,19851230,000000,4.7774,4.81578,4.72313,4.72313,121275.25936458,0
+SWK.US,D,19851231,000000,4.72313,4.80048,4.70783,4.76171,78517.811632382,0
+SWK.US,D,19860102,000000,4.76171,4.76171,4.64636,4.68484,66469.730361993,0
+SWK.US,D,19860103,000000,4.68484,4.70783,4.57689,4.63066,222340.37047444,0
+SWK.US,D,19860106,000000,4.63066,4.76171,4.63066,4.76171,111951.28847855,0
+SWK.US,D,19860107,000000,4.7774,4.81578,4.7774,4.81578,193187.05199405,0
+SWK.US,D,19860108,000000,4.81578,4.85436,4.7774,4.81578,105729.14938662,0
+SWK.US,D,19860109,000000,4.7774,4.7774,4.68484,4.72313,123218.26650761,0
+SWK.US,D,19860110,000000,4.72313,4.76171,4.68484,4.72313,162866.69752759,0
+SWK.US,D,19860113,000000,4.72313,4.81578,4.68484,4.7774,227003.38233433,0
+SWK.US,D,19860114,000000,4.7774,4.83897,4.73882,4.76171,445458.7649396,0
+SWK.US,D,19860115,000000,4.76171,4.76171,4.68484,4.70783,563623.98117508,0
+SWK.US,D,19860116,000000,4.70783,4.72313,4.68484,4.72313,148877.66194793,0
+SWK.US,D,19860117,000000,4.72313,4.80048,4.72313,4.76171,158978.63040779,0
+SWK.US,D,19860120,000000,4.76171,4.81578,4.76171,4.80048,92126.046551688,0
+SWK.US,D,19860121,000000,4.80048,4.87015,4.80048,4.80048,144983.43632688,0
+SWK.US,D,19860122,000000,4.80048,4.90883,4.7774,4.7774,697728.42505139,0
+SWK.US,D,19860123,000000,4.7774,4.80048,4.72313,4.80048,52473.509864207,0
+SWK.US,D,19860124,000000,4.80048,4.90883,4.80048,4.87015,669741.11614018,0
+SWK.US,D,19860127,000000,4.90883,4.9626,4.90883,4.93181,248382.61940886,0
+SWK.US,D,19860128,000000,4.93181,4.98589,4.90883,4.98589,400760.36289812,0
+SWK.US,D,19860129,000000,4.98589,5.18678,4.98589,5.13212,1536949.4426402,0
+SWK.US,D,19860130,000000,5.13212,5.27914,5.13212,5.26355,343615.62983902,0
+SWK.US,D,19860131,000000,5.26355,5.34102,5.22507,5.34102,824054.68185434,0
+SWK.US,D,19860203,000000,5.34102,5.34102,5.30223,5.30223,141877.49886529,0
+SWK.US,D,19860204,000000,5.30223,5.46455,5.27914,5.46455,324177.34707376,0
+SWK.US,D,19860205,000000,5.46455,5.48744,5.41018,5.48744,242160.48031694,0
+SWK.US,D,19860206,000000,5.48744,5.61867,5.46455,5.61867,399591.2740783,0
+SWK.US,D,19860207,000000,5.61867,5.65735,5.54122,5.61867,476165.05215079,0
+SWK.US,D,19860210,000000,5.61867,5.72663,5.61867,5.72663,275589.85149561,0
+SWK.US,D,19860211,000000,5.72663,5.80388,5.71113,5.72663,202129.19580284,0
+SWK.US,D,19860212,000000,5.68804,5.68804,5.59538,5.65735,331178.53657328,0
+SWK.US,D,19860213,000000,5.65735,5.72663,5.61867,5.65735,396870.24294456,0
+SWK.US,D,19860214,000000,5.65735,5.71113,5.65735,5.71113,217676.33219767,0
+SWK.US,D,19860218,000000,5.71113,5.71113,5.61867,5.67285,171811.920587,0
+SWK.US,D,19860219,000000,5.67285,5.71113,5.55681,5.59538,249550.68181181,0
+SWK.US,D,19860220,000000,5.59538,5.61867,5.54122,5.57999,103395.07741449,0
+SWK.US,D,19860221,000000,5.57999,5.7497,5.57999,5.7497,256545.71281008,0
+SWK.US,D,19860224,000000,5.7497,5.7804,5.68804,5.72663,232440.31251743,0
+SWK.US,D,19860225,000000,5.72663,5.80388,5.68804,5.80388,291529.07913643,0
+SWK.US,D,19860226,000000,5.80388,5.80388,5.71113,5.7497,144214.65008804,0
+SWK.US,D,19860227,000000,5.7497,5.7653,5.65735,5.68804,110391.13482964,0
+SWK.US,D,19860228,000000,5.72663,5.80388,5.72663,5.80388,327291.49587035,0
+SWK.US,D,19860303,000000,5.80388,5.81928,5.80388,5.81928,192409.02800334,0
+SWK.US,D,19860304,000000,5.84246,5.84246,5.78858,5.81928,163645.74793518,0
+SWK.US,D,19860305,000000,5.81928,5.85786,5.78858,5.84246,149263.59469265,0
+SWK.US,D,19860306,000000,5.84246,6.05115,5.78858,6.05115,330398.45974882,0
+SWK.US,D,19860307,000000,6.05115,6.12052,6.02757,6.10493,150433.70992935,0
+SWK.US,D,19860310,000000,6.10493,6.21307,6.02757,6.15881,191243.01843415,0
+SWK.US,D,19860311,000000,6.15881,6.47534,6.15881,6.43667,322237.41918136,0
+SWK.US,D,19860312,000000,6.43667,6.45956,6.36739,6.43667,295029.16067774,0
+SWK.US,D,19860313,000000,6.43667,6.43667,6.30554,6.36739,130218.42959026,0
+SWK.US,D,19860314,000000,6.36739,6.38269,6.21307,6.38269,158591.67124619,0
+SWK.US,D,19860317,000000,6.38269,6.40578,6.17448,6.40578,307852.18668822,0
+SWK.US,D,19860318,000000,6.40578,6.42127,6.28984,6.38269,304749.32847724,0
+SWK.US,D,19860319,000000,6.38269,6.43667,6.36739,6.40578,103788.19507735,0
+SWK.US,D,19860320,000000,6.40578,6.42127,6.34421,6.34421,360716.76138153,0
+SWK.US,D,19860321,000000,6.36739,6.42127,6.36739,6.40578,82796.943581288,0
+SWK.US,D,19860324,000000,6.40578,6.42127,6.28984,6.36739,151985.65224326,0
+SWK.US,D,19860325,000000,6.36739,6.36739,6.28984,6.36739,91739.087390081,0
+SWK.US,D,19860326,000000,6.36739,6.53691,6.32871,6.47534,261989.8279113,0
+SWK.US,D,19860327,000000,6.47534,6.66834,6.47534,6.60658,260824.84475899,0
+SWK.US,D,19860331,000000,6.85356,6.85356,6.59118,6.81487,340895.62512216,0
+SWK.US,D,19860401,000000,6.77639,6.93051,6.77639,6.81487,352169.78806933,0
+SWK.US,D,19860402,000000,6.79958,6.79958,6.73781,6.77639,192023.0952586,0
+SWK.US,D,19860403,000000,6.77639,6.77639,6.66834,6.68413,177250.90360386,0
+SWK.US,D,19860404,000000,6.68413,6.69913,6.55211,6.55211,283369.06498584,0
+SWK.US,D,19860407,000000,6.55211,6.55211,6.23636,6.25136,115837.3027646,0
+SWK.US,D,19860408,000000,6.25136,6.47534,6.25136,6.47534,808122.63913164,0
+SWK.US,D,19860409,000000,6.47534,6.51421,6.43667,6.45956,148877.66194793,0
+SWK.US,D,19860410,000000,6.45956,6.47534,6.42127,6.43667,104954.20464654,0
+SWK.US,D,19860411,000000,6.43667,6.51421,6.43667,6.45956,146153.55156357,0
+SWK.US,D,19860414,000000,6.47534,6.51421,6.47534,6.47534,36539.414307765,0
+SWK.US,D,19860415,000000,6.47534,6.55211,6.43667,6.45956,247995.66024726,0
+SWK.US,D,19860416,000000,6.45956,6.51421,6.43667,6.51421,139545.4797269,0
+SWK.US,D,19860417,000000,6.51421,6.66834,6.47534,6.64496,157812.6208386,0
+SWK.US,D,19860418,000000,6.64496,6.73781,6.45956,6.73781,156258.62569093,0
+SWK.US,D,19860421,000000,6.73781,6.77639,6.68413,6.73781,91348.022560977,0
+SWK.US,D,19860422,000000,6.73781,6.77639,6.62937,6.62937,251105.70337635,0
+SWK.US,D,19860423,000000,6.62937,6.73781,6.62937,6.69913,166366.77906892,0
+SWK.US,D,19860424,000000,6.72222,6.81487,6.72222,6.73781,118558.33389834,0
+SWK.US,D,19860425,000000,6.73781,6.79958,6.69913,6.7609,191633.05684638,0
+SWK.US,D,19860428,000000,6.77639,6.83036,6.77639,6.83036,168701.87745792,0
+SWK.US,D,19860429,000000,6.83036,6.86904,6.69913,6.69913,160536.73122296,0
+SWK.US,D,19860430,000000,6.69913,6.69913,6.66834,6.68413,86686.037117963,0
+SWK.US,D,19860501,000000,6.68413,6.72222,6.66834,6.68413,204458.1356906,0
+SWK.US,D,19860502,000000,6.68413,6.69913,6.66834,6.66834,107673.18294652,0
+SWK.US,D,19860505,000000,6.66834,6.66834,6.60658,6.62937,166366.77906892,0
+SWK.US,D,19860506,000000,6.62937,6.66834,6.55211,6.66834,146546.66922642,0
+SWK.US,D,19860507,000000,6.66834,6.66834,6.59118,6.59118,127494.31920589,0
+SWK.US,D,19860508,000000,6.59118,6.60658,6.53691,6.55211,173752.87489628,0
+SWK.US,D,19860509,000000,6.55211,6.55211,6.51421,6.51421,110004.17566803,0
+SWK.US,D,19860512,000000,6.51421,6.55211,6.51421,6.55211,89795.05383018,0
+SWK.US,D,19860513,000000,6.55211,6.59118,6.53691,6.53691,200962.15981677,0
+SWK.US,D,19860514,000000,6.53691,6.55211,6.53691,6.53691,57915.57213168,0
+SWK.US,D,19860515,000000,6.53691,6.55211,6.51421,6.53691,304353.13156377,0
+SWK.US,D,19860516,000000,6.53691,6.55211,6.51421,6.55211,83962.953150478,0
+SWK.US,D,19860519,000000,6.53691,6.53691,6.49833,6.51421,69579.773491085,0
+SWK.US,D,19860520,000000,6.51421,6.53691,6.49833,6.53691,40427.481427567,0
+SWK.US,D,19860521,000000,6.53691,6.62937,6.53691,6.55211,149263.59469265,0
+SWK.US,D,19860522,000000,6.55211,6.69913,6.55211,6.66834,89409.121085448,0
+SWK.US,D,19860523,000000,6.66834,6.72222,6.64496,6.69913,76573.778072481,0
+SWK.US,D,19860527,000000,6.69913,6.72222,6.62937,6.69913,37709.529544453,0
+SWK.US,D,19860528,000000,6.66834,6.66834,6.59118,6.66834,104173.10140521,0
+SWK.US,D,19860529,000000,6.66834,6.7609,6.59118,6.7609,160923.69038457,0
+SWK.US,D,19860530,000000,6.7609,6.83036,6.73781,6.7609,520479.57428128,0
+SWK.US,D,19860602,000000,6.7609,6.7609,6.66834,6.68413,52861.495442688,0
+SWK.US,D,19860603,000000,6.62937,6.62937,6.47534,6.49833,295808.21108533,0
+SWK.US,D,19860604,000000,6.49833,6.49833,6.17448,6.25136,120109.24979539,0
+SWK.US,D,19860605,000000,6.25136,6.40578,6.25136,6.40578,195132.11197083,0
+SWK.US,D,19860606,000000,6.40578,6.40578,6.28984,6.28984,85515.921881275,0
+SWK.US,D,19860609,000000,6.28984,6.28984,6.02757,6.06654,261989.8279113,0
+SWK.US,D,19860610,000000,6.06654,6.15881,6.06654,6.12052,87072.996279569,0
+SWK.US,D,19860611,000000,6.12052,6.21307,6.12052,6.17448,164035.78634741,0
+SWK.US,D,19860612,000000,6.17448,6.17448,6.12052,6.15881,70746.809477151,0
+SWK.US,D,19860613,000000,6.17448,6.38269,6.17448,6.38269,163257.76235669,0
+SWK.US,D,19860616,000000,6.38269,6.38269,6.28984,6.32871,76184.766077126,0
+SWK.US,D,19860617,000000,6.32871,6.36739,6.32871,6.32871,66852.583856103,0
+SWK.US,D,19860618,000000,6.32871,6.36739,6.28984,6.32871,331957.58698087,0
+SWK.US,D,19860619,000000,6.28984,6.28984,6.10493,6.10493,536415.72267147,0
+SWK.US,D,19860620,000000,6.10493,6.13552,6.02757,6.13552,270537.82764037,0
+SWK.US,D,19860623,000000,6.13552,6.17448,6.12052,6.15881,541077.70811448,0
+SWK.US,D,19860624,000000,6.15881,6.17448,6.12052,6.13552,111168.13240347,0
+SWK.US,D,19860625,000000,6.13552,6.15881,6.08154,6.08154,152760.59698335,0
+SWK.US,D,19860626,000000,6.08154,6.08154,6.04316,6.06654,143432.52042983,0
+SWK.US,D,19860627,000000,6.06654,6.10493,6.02757,6.08154,113892.24278783,0
+SWK.US,D,19860630,000000,6.08154,6.15881,6.06654,6.13552,192023.0952586,0
+SWK.US,D,19860701,000000,6.12052,6.17448,6.12052,6.17448,188908.94646202,0
+SWK.US,D,19860702,000000,6.17448,6.17448,6.10493,6.15881,237110.50929544,0
+SWK.US,D,19860703,000000,6.15881,6.23636,6.10493,6.10493,49364.49315199,0
+SWK.US,D,19860707,000000,6.10493,6.13552,5.95051,5.95051,209121.14755049,0
+SWK.US,D,19860708,000000,5.95051,5.98929,5.7653,5.87344,495600.25566542,0
+SWK.US,D,19860709,000000,5.91193,5.95051,5.83457,5.95051,229722.36063432,0
+SWK.US,D,19860710,000000,5.93491,5.93491,5.87344,5.93491,369266.81394434,0
+SWK.US,D,19860711,000000,5.91193,5.91193,5.83457,5.87344,267432.91659565,0
+SWK.US,D,19860714,000000,5.91193,5.91193,5.7653,5.7653,113117.29804774,0
+SWK.US,D,19860715,000000,5.7653,5.80388,5.51851,5.51851,319907.45287672,0
+SWK.US,D,19860716,000000,5.55681,5.57239,5.47964,5.49523,337395.54358084,0
+SWK.US,D,19860717,000000,5.53391,5.57239,5.49523,5.55681,192799.06641557,0
+SWK.US,D,19860718,000000,5.55681,5.55681,5.49523,5.55681,72300.804624822,0
+SWK.US,D,19860721,000000,5.55681,5.55681,5.46455,5.46455,122446.40101814,0
+SWK.US,D,19860722,000000,5.46455,5.47964,5.30984,5.30984,179194.93716376,0
+SWK.US,D,19860723,000000,5.34812,5.42538,5.27125,5.27125,275205.97158463,0
+SWK.US,D,19860724,000000,5.27125,5.34812,5.23247,5.34812,314070.22011266,0
+SWK.US,D,19860725,000000,5.34812,5.57239,5.34812,5.49523,606382.45532416,0
+SWK.US,D,19860728,000000,5.46455,5.47964,5.36409,5.38699,130606.41516873,0
+SWK.US,D,19860729,000000,5.40268,5.49523,5.36409,5.47964,90177.907324289,0
+SWK.US,D,19860730,000000,5.46455,5.7653,5.46455,5.72663,85515.921881275,0
+SWK.US,D,19860731,000000,5.68804,5.68804,5.59538,5.61079,63359.687232902,0
+SWK.US,D,19860801,000000,5.61079,5.61079,5.53391,5.53391,99899.101540668,0
+SWK.US,D,19860804,000000,5.53391,5.61079,5.44097,5.53391,131772.42473792,0
+SWK.US,D,19860805,000000,5.53391,5.53391,5.42538,5.42538,69579.773491085,0
+SWK.US,D,19860806,000000,5.42538,5.46455,5.38699,5.42538,645251.83593655,0
+SWK.US,D,19860807,000000,5.46455,5.46455,5.42538,5.42538,112723.15396801,0
+SWK.US,D,19860808,000000,5.42538,5.46455,5.34812,5.42538,184245.93460213,0
+SWK.US,D,19860811,000000,5.42538,5.53391,5.38699,5.53391,160923.69038457,0
+SWK.US,D,19860812,000000,5.49523,5.57239,5.47964,5.57239,206399.08999988,0
+SWK.US,D,19860813,000000,5.57239,5.83457,5.57239,5.72663,109226.15167732,0
+SWK.US,D,19860814,000000,5.7653,5.87344,5.72663,5.87344,35758.311066433,0
+SWK.US,D,19860815,000000,5.91193,6.02757,5.91193,6.02757,125164.35290126,0
+SWK.US,D,19860818,000000,6.02757,6.02757,5.95051,5.95051,74243.811767848,0
+SWK.US,D,19860819,000000,5.93491,5.9658,5.91193,5.9658,27988.335328076,0
+SWK.US,D,19860820,000000,5.9658,6.06654,5.95051,6.02757,92515.058547042,0
+SWK.US,D,19860821,000000,6.02757,6.10493,6.02757,6.04316,73851.720521871,0
+SWK.US,D,19860822,000000,6.02757,6.13552,5.9658,5.9658,44308.363629249,0
+SWK.US,D,19860825,000000,6.00449,6.00449,5.93491,5.95051,174532.95172075,0
+SWK.US,D,19860826,000000,5.95051,6.15881,5.95051,6.12052,144214.65008804,0
+SWK.US,D,19860827,000000,6.10493,6.28984,6.04316,6.17448,109226.15167732,0
+SWK.US,D,19860828,000000,6.21307,6.30554,6.17448,6.25136,235942.4468925,0
+SWK.US,D,19860829,000000,6.21307,6.23636,6.13552,6.17448,94845.024851675,0
+SWK.US,D,19860902,000000,5.98929,6.1667,5.98929,5.98929,188908.94646202,0
+SWK.US,D,19860903,000000,5.98929,6.06654,5.95839,5.98929,288421.08884108,0
+SWK.US,D,19860904,000000,5.98929,6.22077,5.97379,6.1818,182299.84820848,0
+SWK.US,D,19860905,000000,6.14321,6.25916,6.14321,6.23636,151598.69308166,0
+SWK.US,D,19860908,000000,6.22077,6.33642,6.06654,6.33642,266265.88060958,0
+SWK.US,D,19860909,000000,6.29803,6.48294,6.29803,6.29803,157425.66167699,0
+SWK.US,D,19860910,000000,6.25916,6.33642,6.25916,6.27483,103008.11825289,0
+SWK.US,D,19860911,000000,6.23636,6.23636,5.80388,5.85786,258880.81119908,0
+SWK.US,D,19860912,000000,5.84246,5.88113,5.80388,5.80388,271316.87804795,0
+SWK.US,D,19860915,000000,5.84246,5.88113,5.84246,5.85786,113892.24278783,0
+SWK.US,D,19860916,000000,5.89673,5.91943,5.81928,5.84246,122830.28092913,0
+SWK.US,D,19860917,000000,5.80388,5.80388,5.68804,5.68804,83184.929159768,0
+SWK.US,D,19860918,000000,5.68804,5.68804,5.50273,5.53391,122446.40101814,0
+SWK.US,D,19860919,000000,5.53391,5.57239,5.46455,5.57239,209510.15954584,0
+SWK.US,D,19860922,000000,5.61079,5.72663,5.55681,5.72663,67635.739931184,0
+SWK.US,D,19860923,000000,5.68804,5.80388,5.61079,5.80388,137991.48457923,0
+SWK.US,D,19860924,000000,5.84246,5.98929,5.80388,5.98929,63745.619977634,0
+SWK.US,D,19860925,000000,5.98929,5.98929,5.91943,5.95839,98733.091971477,0
+SWK.US,D,19860926,000000,5.93491,5.98929,5.91943,5.91943,58306.636960784,0
+SWK.US,D,19860929,000000,5.95839,5.98929,5.91943,5.91943,38873.486279896,0
+SWK.US,D,19860930,000000,5.7732,6.00449,5.7732,5.943,130606.41516873,0
+SWK.US,D,19861001,000000,6.00449,6.25916,6.00449,6.19738,108062.19494187,0
+SWK.US,D,19861002,000000,6.25916,6.31322,6.19738,6.31322,83962.953150478,0
+SWK.US,D,19861003,000000,6.28984,6.34421,5.97379,5.97379,67894.396983505,0
+SWK.US,D,19861006,000000,5.97379,6.11232,5.943,6.02757,78004.603195238,0
+SWK.US,D,19861007,000000,6.02757,6.08915,5.943,6.08915,88630.070677863,0
+SWK.US,D,19861008,000000,6.14321,6.14321,5.97379,5.97379,55457.303717761,0
+SWK.US,D,19861009,000000,5.97379,6.05836,5.943,6.00449,66597.006054406,0
+SWK.US,D,19861010,000000,6.05836,6.08915,5.91943,5.97379,91210.482699823,0
+SWK.US,D,19861013,000000,5.97379,5.97379,5.91943,5.943,73851.720521871,0
+SWK.US,D,19861014,000000,5.91943,5.91943,5.57239,5.57239,61935.020611391,0
+SWK.US,D,19861015,000000,5.65735,5.80388,5.63436,5.7424,200572.12140455,0
+SWK.US,D,19861016,000000,5.7732,5.88874,5.71912,5.83457,144861.29271883,0
+SWK.US,D,19861017,000000,5.80388,5.88874,5.7732,5.88874,199021.2055075,0
+SWK.US,D,19861020,000000,5.88874,5.88874,5.7424,5.80388,73851.720521871,0
+SWK.US,D,19861021,000000,5.80388,5.85786,5.7732,5.83457,199279.86255983,0
+SWK.US,D,19861022,000000,5.83457,5.88874,5.7732,5.80388,99769.773014508,0
+SWK.US,D,19861023,000000,5.7424,5.85786,5.7424,5.80388,186580.00657426,0
+SWK.US,D,19861024,000000,5.7424,5.80388,5.71912,5.7424,36277.678004822,0
+SWK.US,D,19861027,000000,5.68804,5.68804,5.5494,5.63436,229335.40147271,0
+SWK.US,D,19861028,000000,5.57239,5.60357,5.48744,5.51851,43795.155192105,0
+SWK.US,D,19861029,000000,5.5494,5.7424,5.48744,5.63436,141747.14392225,0
+SWK.US,D,19861030,000000,5.65735,5.91943,5.65735,5.80388,184506.64448819,0
+SWK.US,D,19861031,000000,5.85786,6.00449,5.80388,5.97379,79298.914873715,0
+SWK.US,D,19861103,000000,5.97379,6.08915,5.91943,6.08915,129565.6284582,0
+SWK.US,D,19861104,000000,6.08915,6.22846,6.02757,6.22846,244624.9072321,0
+SWK.US,D,19861105,000000,6.19738,6.22846,6.14321,6.22846,71783.490520181,0
+SWK.US,D,19861106,000000,6.25916,6.28984,6.19738,6.25916,195389.74260627,0
+SWK.US,D,19861107,000000,6.28984,6.42897,6.25916,6.39827,188908.94646202,0
+SWK.US,D,19861110,000000,6.42897,6.42897,6.22846,6.37509,79037.178570772,0
+SWK.US,D,19861111,000000,6.37509,6.37509,6.17448,6.25916,50273.898502609,0
+SWK.US,D,19861112,000000,6.25916,6.31322,6.19738,6.31322,100545.74417147,0
+SWK.US,D,19861113,000000,6.25916,6.31322,6.19738,6.19738,133719.53754845,0
+SWK.US,D,19861114,000000,6.25916,6.25916,6.14321,6.14321,65821.034897444,0
+SWK.US,D,19861117,000000,6.08915,6.22846,6.05836,6.08915,111687.49934186,0
+SWK.US,D,19861118,000000,6.02757,6.02757,5.80388,5.80388,110909.47535115,0
+SWK.US,D,19861119,000000,5.85786,6.19738,5.7424,6.19738,99248.353242369,0
+SWK.US,D,19861120,000000,6.14321,6.22846,6.14321,6.19738,85258.291245829,0
+SWK.US,D,19861121,000000,6.19738,6.19738,6.11232,6.19738,118681.50392326,0
+SWK.US,D,19861124,000000,6.22846,6.22846,6.11232,6.17448,497024.92228692,0
+SWK.US,D,19861125,000000,6.19738,6.28984,6.19738,6.22846,209899.1715412,0
+SWK.US,D,19861126,000000,6.22846,6.25916,6.08915,6.19738,145632.13179143,0
+SWK.US,D,19861128,000000,6.17448,6.19738,6.14321,6.19738,40163.692290876,0
+SWK.US,D,19861201,000000,6.19738,6.25916,6.14321,6.22846,97696.410928446,0
+SWK.US,D,19861202,000000,6.24357,6.29803,6.19017,6.24357,336617.51959013,0
+SWK.US,D,19861203,000000,6.24357,6.41357,6.24357,6.39039,533821.96723014,0
+SWK.US,D,19861204,000000,6.39039,6.44465,6.35969,6.35969,299307.26620977,0
+SWK.US,D,19861205,000000,6.35969,6.44465,6.32871,6.44465,550405.784668,0
+SWK.US,D,19861208,000000,6.41357,6.61437,6.41357,6.56049,835201.5691091,0
+SWK.US,D,19861209,000000,6.52951,6.56049,6.44465,6.52951,169992.0834689,0
+SWK.US,D,19861210,000000,6.49833,6.59118,6.44465,6.59118,252402.06788857,0
+SWK.US,D,19861211,000000,6.59118,6.59118,6.35969,6.47534,100028.43006683,0
+SWK.US,D,19861212,000000,6.41357,6.44465,6.29803,6.29803,69446.339297427,0
+SWK.US,D,19861215,000000,6.24357,6.52951,6.21307,6.52951,91474.271836515,0
+SWK.US,D,19861216,000000,6.52951,6.52951,6.29803,6.39039,263285.16600665,0
+SWK.US,D,19861217,000000,6.29803,6.35969,6.19017,6.19017,206277.97280872,0
+SWK.US,D,19861218,000000,6.24357,6.27483,6.07405,6.1282,373160.01314852,0
+SWK.US,D,19861219,000000,6.07405,6.15881,5.78858,6.01247,306560.95426037,0
+SWK.US,D,19861222,000000,5.90394,5.92741,5.72663,5.92741,269504.22584796,0
+SWK.US,D,19861223,000000,5.92741,5.95839,5.7576,5.90394,242813.28144898,0
+SWK.US,D,19861224,000000,5.90394,5.95839,5.87344,5.90394,86297.025122608,0
+SWK.US,D,19861226,000000,5.90394,5.95839,5.90394,5.92741,29282.647006552,0
+SWK.US,D,19861229,000000,5.92741,6.01247,5.84246,5.90394,166884.09317356,0
+SWK.US,D,19861230,000000,5.84246,5.90394,5.7576,5.87344,182171.54609919,0
+SWK.US,D,19861231,000000,5.84246,5.92741,5.84246,5.84246,143042.4820176,0
+SWK.US,D,19870102,000000,5.90394,6.07405,5.90394,6.07405,77223.499953906,0
+SWK.US,D,19870105,000000,6.07405,6.41357,6.07405,6.41357,133719.53754845,0
+SWK.US,D,19870106,000000,6.47534,6.47534,6.35969,6.35969,83703.269681283,0
+SWK.US,D,19870107,000000,6.35969,6.41357,6.29803,6.39039,77741.840475421,0
+SWK.US,D,19870108,000000,6.39039,6.39039,6.1282,6.29803,200055.83371678,0
+SWK.US,D,19870109,000000,6.32871,6.49833,6.32871,6.47534,177510.58707306,0
+SWK.US,D,19870112,000000,6.41357,6.87645,6.41357,6.87645,278312.9354631,0
+SWK.US,D,19870113,000000,6.87645,6.87645,6.69913,6.69913,145376.55398973,0
+SWK.US,D,19870114,000000,6.67585,6.81487,6.59118,6.7609,108578.48262964,0
+SWK.US,D,19870115,000000,6.79187,7.44765,6.79187,7.44765,249550.68181181,0
+SWK.US,D,19870116,000000,7.39359,7.44765,6.89953,6.96169,155739.25875254,0
+SWK.US,D,19870119,000000,6.99228,7.10023,6.89953,6.99228,58818.818981054,0
+SWK.US,D,19870120,000000,6.93051,6.99228,6.81487,6.99228,198240.10226616,0
+SWK.US,D,19870121,000000,6.99228,6.99228,6.81487,6.87645,113759.83501105,0
+SWK.US,D,19870122,000000,6.81487,7.07734,6.79187,7.07734,130606.41516873,0
+SWK.US,D,19870123,000000,7.10023,7.67982,7.10023,7.27794,534598.96480397,0
+SWK.US,D,19870126,000000,7.21636,7.27794,7.01567,7.1622,129828.39117802,0
+SWK.US,D,19870127,000000,7.10023,7.21636,7.04626,7.21636,220785.3489099,0
+SWK.US,D,19870128,000000,7.27794,7.41638,7.27794,7.41638,409178.00768414,0
+SWK.US,D,19870129,000000,7.50193,7.58689,7.47854,7.53241,187100.39992953,0
+SWK.US,D,19870130,000000,7.53241,7.64846,7.47854,7.58689,145120.97618803,0
+SWK.US,D,19870202,000000,7.58689,7.64846,7.50193,7.58689,201090.46192606,0
+SWK.US,D,19870203,000000,7.58689,7.61737,7.30152,7.33172,129828.39117802,0
+SWK.US,D,19870204,000000,7.27794,7.44765,7.04626,7.44765,207829.91512263,0
+SWK.US,D,19870205,000000,7.39359,7.61737,7.04626,7.19288,164809.70467062,0
+SWK.US,D,19870206,000000,7.21636,7.33172,7.1622,7.30152,100545.74417147,0
+SWK.US,D,19870209,000000,7.30152,7.30152,7.21636,7.30152,58306.636960784,0
+SWK.US,D,19870210,000000,7.27794,7.27794,6.99228,7.10023,104954.20464654,0
+SWK.US,D,19870211,000000,7.10023,7.19288,7.04626,7.19288,73339.538501601,0
+SWK.US,D,19870212,000000,7.19288,7.19288,6.87645,6.93051,974877.40377904,0
+SWK.US,D,19870213,000000,6.93051,6.99228,6.87645,6.99228,190727.75716326,0
+SWK.US,D,19870217,000000,6.99228,6.99228,6.93051,6.99228,254990.69124553,0
+SWK.US,D,19870218,000000,7.01567,7.01567,6.7609,6.99228,337395.54358084,0
+SWK.US,D,19870219,000000,6.99228,6.99228,6.81487,6.81487,150821.69550782,0
+SWK.US,D,19870220,000000,6.87645,6.87645,6.7609,6.87645,126460.71741348,0
+SWK.US,D,19870223,000000,6.87645,6.87645,6.49833,6.59118,248774.71065484,0
+SWK.US,D,19870224,000000,6.59118,6.81487,6.59118,6.7609,1987586.4807105,0
+SWK.US,D,19870225,000000,6.81487,6.93051,6.79187,6.81487,532788.36543774,0
+SWK.US,D,19870226,000000,6.81487,6.87645,6.61437,6.87645,234261.17605242,0
+SWK.US,D,19870227,000000,6.87645,6.99228,6.84575,6.99228,218454.35618839,0
+SWK.US,D,19870302,000000,6.93051,7.24715,6.89953,7.1316,201090.46192606,0
+SWK.US,D,19870303,000000,7.19288,7.27794,7.1622,7.21636,83703.269681283,0
+SWK.US,D,19870304,000000,7.1622,7.33172,7.1622,7.33172,143302.1654868,0
+SWK.US,D,19870305,000000,7.30152,7.33172,7.1622,7.33172,831314.52840618,0
+SWK.US,D,19870306,000000,7.63276,7.66404,7.37829,7.63276,328849.59668552,0
+SWK.US,D,19870309,000000,7.57869,7.61006,7.5481,7.61006,138119.78668851,0
+SWK.US,D,19870310,000000,7.61006,7.61006,7.57869,7.61006,231410.81639252,0
+SWK.US,D,19870311,000000,7.57869,7.61006,7.57869,7.57869,211973.56004414,0
+SWK.US,D,19870312,000000,7.5481,7.69473,7.49413,7.63276,98211.672199339,0
+SWK.US,D,19870313,000000,7.61006,7.63276,7.40937,7.46325,250586.33643797,0
+SWK.US,D,19870316,000000,7.46325,7.5481,7.37829,7.5481,101581.39879763,0
+SWK.US,D,19870317,000000,7.5481,7.84115,7.49413,7.84115,282721.39593816,0
+SWK.US,D,19870318,000000,7.84115,7.92651,7.61006,7.84115,271576.56151715,0
+SWK.US,D,19870319,000000,7.77959,7.77959,7.66404,7.77959,742430.93276036,0
+SWK.US,D,19870320,000000,7.77959,8.01087,7.74841,8.01087,386116.47335265,0
+SWK.US,D,19870323,000000,7.89543,7.98009,7.81047,7.94951,214307.63201627,0
+SWK.US,D,19870324,000000,7.98009,8.06592,7.92651,8.04215,217937.04208375,0
+SWK.US,D,19870325,000000,8.04215,8.06592,7.89543,7.94951,185804.03541729,0
+SWK.US,D,19870326,000000,7.94951,8.06592,7.94951,8.04215,203423.50748132,0
+SWK.US,D,19870327,000000,8.06592,8.06592,7.77959,7.86464,146667.78641758,0
+SWK.US,D,19870330,000000,7.81047,7.81047,7.49413,7.77959,142007.85380832,0
+SWK.US,D,19870331,000000,7.72571,7.86464,7.66404,7.84115,239958.81612158,0
+SWK.US,D,19870401,000000,7.61006,7.81047,7.61006,7.81047,182171.54609919,0
+SWK.US,D,19870402,000000,7.84115,7.89543,7.74841,7.77959,183467.91061142,0
+SWK.US,D,19870403,000000,7.74841,7.86464,7.61006,7.86464,173621.49353638,0
+SWK.US,D,19870406,000000,7.84115,8.15711,7.84115,8.01087,233219.36292502,0
+SWK.US,D,19870407,000000,8.04215,8.12565,7.89543,7.89543,134495.50870541,0
+SWK.US,D,19870408,000000,7.84115,7.98009,7.84115,7.94951,137339.70986406,0
+SWK.US,D,19870409,000000,7.94951,7.98009,7.61006,7.61006,126201.03394429,0
+SWK.US,D,19870410,000000,7.5481,7.72571,7.5481,7.61006,91739.087390081,0
+SWK.US,D,19870413,000000,7.61006,7.61006,6.97689,7.08474,172584.81249335,0
+SWK.US,D,19870414,000000,7.08474,7.1466,6.45225,6.86115,325216.08095055,0
+SWK.US,D,19870415,000000,6.91532,7.08474,6.79958,7.08474,202387.85285516,0
+SWK.US,D,19870416,000000,7.08474,7.23176,6.97689,7.1466,165331.12444276,0
+SWK.US,D,19870420,000000,7.11572,7.20078,6.97689,7.20078,162477.68553224,0
+SWK.US,D,19870421,000000,7.20078,7.34721,6.97689,7.31652,208347.22922728,0
+SWK.US,D,19870422,000000,7.34721,7.66404,7.34721,7.43275,239704.26473677,0
+SWK.US,D,19870423,000000,7.43275,7.43275,7.03126,7.1466,347503.69695883,0
+SWK.US,D,19870424,000000,7.11572,7.1466,7.00008,7.06175,85258.291245829,0
+SWK.US,D,19870427,000000,6.97689,7.20078,6.62937,7.1466,208347.22922728,0
+SWK.US,D,19870428,000000,7.20078,7.49413,7.1466,7.26264,369266.81394434,0
+SWK.US,D,19870429,000000,7.31652,7.43275,7.23176,7.37829,138119.78668851,0
+SWK.US,D,19870430,000000,7.43275,7.66404,7.43275,7.57869,124128.6982751,0
+SWK.US,D,19870501,000000,7.66404,7.81047,7.49413,7.57869,258618.04847927,0
+SWK.US,D,19870504,000000,7.51722,7.61006,7.31652,7.49413,58565.294013105,0
+SWK.US,D,19870505,000000,7.5481,7.66404,7.49413,7.63276,118170.34831986,0
+SWK.US,D,19870506,000000,7.57869,7.63276,7.5481,7.61006,62970.675237547,0
+SWK.US,D,19870507,000000,7.61006,7.61006,7.43275,7.5481,79554.492675412,0
+SWK.US,D,19870508,000000,7.49413,7.49413,7.26264,7.31652,60897.313151486,0
+SWK.US,D,19870511,000000,7.37829,7.66404,7.37829,7.43275,189949.73317254,0
+SWK.US,D,19870512,000000,7.43275,7.49413,7.26264,7.49413,72039.068321878,0
+SWK.US,D,19870513,000000,7.43275,7.43275,7.1466,7.29323,156258.62569093,0
+SWK.US,D,19870514,000000,7.34721,7.46325,7.31652,7.43275,40427.481427567,0
+SWK.US,D,19870515,000000,7.37829,7.37829,7.03126,7.11572,135274.55911299,0
+SWK.US,D,19870518,000000,7.1466,7.1466,6.88424,6.91532,244369.3294304,0
+SWK.US,D,19870519,000000,6.86115,7.08474,6.86115,6.97689,105729.14938662,0
+SWK.US,D,19870520,000000,6.97689,6.97689,6.86115,6.91532,196687.13353537,0
+SWK.US,D,19870521,000000,6.91532,7.03126,6.83036,6.91532,123608.30491984,0
+SWK.US,D,19870522,000000,7.03126,7.20078,7.03126,7.20078,85258.291245829,0
+SWK.US,D,19870526,000000,7.26264,7.49413,7.26264,7.49413,133196.06494256,0
+SWK.US,D,19870527,000000,7.43275,7.49413,7.34721,7.37829,277534.91147239,0
+SWK.US,D,19870528,000000,7.31652,7.49413,7.1466,7.49413,221045.03237909,0
+SWK.US,D,19870529,000000,7.43275,7.49413,7.26264,7.29323,100545.74417147,0
+SWK.US,D,19870601,000000,7.37829,7.49413,7.1466,7.17758,137081.05281174,0
+SWK.US,D,19870602,000000,7.17758,7.31652,7.08474,7.26264,105211.83528198,0
+SWK.US,D,19870603,000000,7.31652,7.61006,7.31652,7.5481,100545.74417147,0
+SWK.US,D,19870604,000000,7.49413,7.5481,7.46325,7.5481,51307.500295016,0
+SWK.US,D,19870605,000000,7.44765,7.53241,7.41638,7.44765,34203.289501887,0
+SWK.US,D,19870608,000000,7.3627,7.50952,7.30152,7.44765,45607.807392097,0
+SWK.US,D,19870609,000000,7.41638,7.47854,7.3627,7.44765,74892.507232398,0
+SWK.US,D,19870610,000000,7.41638,7.47854,7.18529,7.30152,237369.16634776,0
+SWK.US,D,19870611,000000,7.24715,7.41638,7.24715,7.39359,47681.169478158,0
+SWK.US,D,19870612,000000,7.39359,7.71032,7.39359,7.67982,129313.12990713,0
+SWK.US,D,19870615,000000,7.64846,7.88023,7.64846,7.85685,152113.95435255,0
+SWK.US,D,19870616,000000,7.79517,7.85685,7.74091,7.85685,212753.6368686,0
+SWK.US,D,19870617,000000,7.79517,7.88023,7.76439,7.82577,87326.521247518,0
+SWK.US,D,19870618,000000,7.76439,7.82577,7.71032,7.79517,71783.490520181,0
+SWK.US,D,19870619,000000,7.85685,8.08765,7.85685,8.05744,235817.22403384,0
+SWK.US,D,19870622,000000,7.99617,8.32011,7.99617,8.20465,155998.94222173,0
+SWK.US,D,19870623,000000,8.14192,8.22814,7.88023,7.99617,220524.63902382,0
+SWK.US,D,19870624,000000,8.05744,8.08765,7.97258,7.97258,60378.972629971,0
+SWK.US,D,19870625,000000,7.99617,8.05744,7.97258,8.05744,61672.257891573,0
+SWK.US,D,19870626,000000,7.99617,8.02569,7.88023,7.9417,73339.538501601,0
+SWK.US,D,19870629,000000,7.99617,8.05744,7.91063,8.05744,73078.828615532,0
+SWK.US,D,19870630,000000,8.11152,8.11152,7.76439,7.9417,93030.319817935,0
+SWK.US,D,19870701,000000,7.9417,7.9417,7.82577,7.85685,50531.529138055,0
+SWK.US,D,19870702,000000,7.97258,8.11152,7.9417,7.9417,78780.5743522,0
+SWK.US,D,19870706,000000,8.02569,8.20465,7.9417,8.05744,164035.78634741,0
+SWK.US,D,19870707,000000,8.11152,8.28874,8.05744,8.22814,150821.69550782,0
+SWK.US,D,19870708,000000,8.17387,8.25795,7.99617,8.11152,52087.577119475,0
+SWK.US,D,19870709,000000,8.05744,8.11152,7.9417,7.97258,37318.46471535,0
+SWK.US,D,19870710,000000,8.02569,8.02569,7.74091,7.79517,67894.396983505,0
+SWK.US,D,19870713,000000,7.85685,7.85685,7.59418,7.62516,195132.11197083,0
+SWK.US,D,19870714,000000,7.64846,7.64846,7.47854,7.62516,94587.39421623,0
+SWK.US,D,19870715,000000,7.62516,7.64846,7.53241,7.64846,157039.72893226,0
+SWK.US,D,19870716,000000,7.64846,7.64846,7.53241,7.53241,114021.57131399,0
+SWK.US,D,19870717,000000,7.53241,7.59418,7.41638,7.59418,216898.30820697,0
+SWK.US,D,19870720,000000,7.53241,7.59418,7.47854,7.5633,73339.538501601,0
+SWK.US,D,19870721,000000,7.53241,7.59418,7.47854,7.50952,50273.898502609,0
+SWK.US,D,19870722,000000,7.5633,7.5633,7.44765,7.50952,130346.73169954,0
+SWK.US,D,19870723,000000,7.47854,7.5633,7.44765,7.53241,74628.718095706,0
+SWK.US,D,19870724,000000,7.5633,7.59418,7.30152,7.30152,186580.00657426,0
+SWK.US,D,19870727,000000,7.3627,7.59418,7.33172,7.53241,129565.6284582,0
+SWK.US,D,19870728,000000,7.59418,7.62516,7.53241,7.62516,69967.759069566,0
+SWK.US,D,19870729,000000,7.5633,7.64846,7.50952,7.64846,126718.34804893,0
+SWK.US,D,19870730,000000,7.64846,7.71032,7.53241,7.64846,191243.01843415,0
+SWK.US,D,19870731,000000,7.64846,7.71032,7.41638,7.71032,112464.4969157,0
+SWK.US,D,19870803,000000,7.64846,7.82577,7.59418,7.59418,115058.25235702,0
+SWK.US,D,19870804,000000,7.64846,7.74091,7.53241,7.64846,79811.096893984,0
+SWK.US,D,19870805,000000,7.64846,7.88023,7.64846,7.71032,57009.246031684,0
+SWK.US,D,19870806,000000,7.67982,7.9417,7.59418,7.91063,112205.83986338,0
+SWK.US,D,19870807,000000,7.91063,7.99617,7.82577,7.88023,78780.5743522,0
+SWK.US,D,19870810,000000,7.88023,8.05744,7.82577,8.02569,115837.3027646,0
+SWK.US,D,19870811,000000,7.99617,8.11152,7.88023,7.99617,176990.19371779,0
+SWK.US,D,19870812,000000,7.99617,8.11152,7.88023,7.88023,146931.57555428,0
+SWK.US,D,19870813,000000,7.9417,8.05744,7.88023,7.99617,174920.93729923,0
+SWK.US,D,19870814,000000,7.9417,8.05744,7.82577,8.02569,200572.12140455,0
+SWK.US,D,19870817,000000,8.02569,8.08765,7.9417,7.99617,100289.1399529,0
+SWK.US,D,19870818,000000,8.02569,8.02569,7.82577,7.9417,116094.93340005,0
+SWK.US,D,19870819,000000,7.88023,8.05744,7.79517,8.05744,153928.6593863,0
+SWK.US,D,19870820,000000,8.05744,8.17387,8.05744,8.11152,252658.67210715,0
+SWK.US,D,19870821,000000,8.11152,8.25795,8.11152,8.22814,153928.6593863,0
+SWK.US,D,19870824,000000,8.17387,8.17387,7.99617,8.05744,87326.521247518,0
+SWK.US,D,19870825,000000,8.05744,8.22814,8.05744,8.22814,178286.55823002,0
+SWK.US,D,19870826,000000,8.22814,8.22814,8.05744,8.17387,97176.017573183,0
+SWK.US,D,19870827,000000,8.11152,8.11152,7.99617,8.11152,48718.876938063,0
+SWK.US,D,19870828,000000,8.05744,8.11152,8.05744,8.11152,72039.068321878,0
+SWK.US,D,19870831,000000,8.17387,8.37584,8.17387,8.32011,243591.30543969,0
+SWK.US,D,19870901,000000,8.25795,8.4908,8.22814,8.35197,407110.80409933,0
+SWK.US,D,19870902,000000,8.28874,8.32011,8.05744,8.17387,444680.74094888,0
+SWK.US,D,19870903,000000,8.17387,8.22814,7.99617,7.99617,212493.9533994,0
+SWK.US,D,19870904,000000,7.99617,8.11152,7.90323,7.99617,66852.583856103,0
+SWK.US,D,19870908,000000,7.87205,7.93371,7.70243,7.93371,154966.3668462,0
+SWK.US,D,19870909,000000,7.87205,7.93371,7.7335,7.75659,108062.19494187,0
+SWK.US,D,19870910,000000,7.75659,7.93371,7.5253,7.64066,105986.78002207,0
+SWK.US,D,19870911,000000,7.75659,7.99617,7.75659,7.99617,44308.363629249,0
+SWK.US,D,19870914,000000,8.04975,8.16569,7.84895,7.99617,89409.121085448,0
+SWK.US,D,19870915,000000,7.93371,7.93371,7.70243,7.81837,89661.619636523,0
+SWK.US,D,19870916,000000,7.87205,7.87205,7.64066,7.7335,77741.840475421,0
+SWK.US,D,19870917,000000,7.7335,7.87205,7.64066,7.87205,88630.070677863,0
+SWK.US,D,19870918,000000,7.81837,8.11152,7.81837,7.99617,90177.907324289,0
+SWK.US,D,19870921,000000,7.99617,8.11152,7.64066,7.64066,199279.86255983,0
+SWK.US,D,19870922,000000,7.70243,8.13412,7.70243,8.11152,233219.36292502,0
+SWK.US,D,19870923,000000,8.11152,8.28124,7.78757,7.87205,138641.20646066,0
+SWK.US,D,19870924,000000,7.87205,7.99617,7.78757,7.81837,46386.857799682,0
+SWK.US,D,19870925,000000,7.81837,7.81837,7.70243,7.78757,135274.55911299,0
+SWK.US,D,19870928,000000,7.84895,8.13412,7.81837,8.04975,137339.70986406,0
+SWK.US,D,19870929,000000,7.99617,8.13412,7.87205,7.87205,78517.811632382,0
+SWK.US,D,19870930,000000,7.93371,8.04975,7.81837,7.93371,152374.66423863,0
+SWK.US,D,19871001,000000,7.93371,8.22814,7.93371,8.22814,97956.094397641,0
+SWK.US,D,19871002,000000,8.19618,8.34476,8.11152,8.11152,146153.55156357,0
+SWK.US,D,19871005,000000,8.16569,8.16569,7.84895,7.96529,105729.14938662,0
+SWK.US,D,19871006,000000,7.99617,8.01877,7.81837,7.93371,187100.39992953,0
+SWK.US,D,19871007,000000,7.87205,8.04975,7.81837,7.93371,81365.092041656,0
+SWK.US,D,19871008,000000,7.93371,7.93371,7.70243,7.81837,93810.396642394,0
+SWK.US,D,19871009,000000,7.75659,7.78757,7.67135,7.67135,53381.888797952,0
+SWK.US,D,19871012,000000,7.70243,7.81837,7.61006,7.75659,105470.4923343,0
+SWK.US,D,19871013,000000,7.75659,8.04975,7.75659,8.04975,99769.773014508,0
+SWK.US,D,19871014,000000,8.04975,8.04975,7.64066,7.64066,142007.85380832,0
+SWK.US,D,19871015,000000,7.5253,7.5253,7.11572,7.1466,157039.72893226,0
+SWK.US,D,19871016,000000,7.11572,7.23176,6.53691,6.59118,257840.02448855,0
+SWK.US,D,19871019,000000,6.53691,6.53691,4.98589,5.95051,454783.76224249,0
+SWK.US,D,19871020,000000,5.01638,5.54122,5.01638,5.54122,909832.34003856,0
+SWK.US,D,19871021,000000,5.54122,6.1282,5.54122,6.1282,780776.84076688,0
+SWK.US,D,19871022,000000,6.01247,6.39039,5.83457,5.88874,246439.61226584,0
+SWK.US,D,19871023,000000,5.7732,5.88874,5.62617,5.88874,111687.49934186,0
+SWK.US,D,19871026,000000,5.7732,5.7732,5.13212,5.13212,131387.51841006,0
+SWK.US,D,19871027,000000,5.24826,5.36409,5.01638,5.07864,173362.83648406,0
+SWK.US,D,19871028,000000,5.01638,5.13212,4.9551,5.10163,102877.76330985,0
+SWK.US,D,19871029,000000,5.04756,5.27914,5.04756,5.24826,159372.77448752,0
+SWK.US,D,19871030,000000,5.48744,5.57239,5.42538,5.42538,298528.21580219,0
+SWK.US,D,19871102,000000,5.42538,5.57239,5.22507,5.51044,263024.45612058,0
+SWK.US,D,19871103,000000,5.57239,5.57239,5.3947,5.57239,125164.35290126,0
+SWK.US,D,19871104,000000,5.36409,5.48744,5.19389,5.48744,166106.06918284,0
+SWK.US,D,19871105,000000,5.42538,5.60357,5.3947,5.60357,238664.50444311,0
+SWK.US,D,19871106,000000,5.57239,5.60357,5.42538,5.42538,95880.679477832,0
+SWK.US,D,19871109,000000,5.36409,5.36409,5.07864,5.13212,107286.22378492,0
+SWK.US,D,19871110,000000,5.13212,5.36409,5.13212,5.27914,140193.14877458,0
+SWK.US,D,19871111,000000,5.34102,5.36409,5.24826,5.34102,145895.92092812,0
+SWK.US,D,19871112,000000,5.48744,5.54122,5.42538,5.48744,90955.931315,0
+SWK.US,D,19871113,000000,5.54122,5.7497,5.54122,5.65735,67378.109295738,0
+SWK.US,D,19871116,000000,5.65735,5.88874,5.65735,5.71912,91210.482699823,0
+SWK.US,D,19871117,000000,5.7732,5.7732,5.62617,5.68804,126718.34804893,0
+SWK.US,D,19871118,000000,5.7497,5.7497,5.42538,5.62617,118681.50392326,0
+SWK.US,D,19871119,000000,5.60357,5.7497,5.54122,5.60357,61155.970203806,0
+SWK.US,D,19871120,000000,5.54122,5.65735,5.36409,5.36409,93810.396642394,0
+SWK.US,D,19871123,000000,5.36409,5.45656,5.24826,5.36409,58306.636960784,0
+SWK.US,D,19871124,000000,5.30984,5.57239,5.30984,5.54122,96397.993582473,0
+SWK.US,D,19871125,000000,5.54122,5.57239,5.45656,5.57239,61935.020611391,0
+SWK.US,D,19871127,000000,5.51044,5.54122,5.48744,5.54122,27466.915555937,0
+SWK.US,D,19871130,000000,5.36409,5.36409,5.13212,5.30984,137859.07680245,0
+SWK.US,D,19871201,000000,5.30223,5.47964,5.20958,5.36409,59081.581700872,0
+SWK.US,D,19871202,000000,5.36409,5.65735,5.36409,5.62617,78004.603195238,0
+SWK.US,D,19871203,000000,5.65735,5.71113,5.47964,5.47964,134495.50870541,0
+SWK.US,D,19871204,000000,5.41817,5.41817,5.24066,5.36409,111168.13240347,0
+SWK.US,D,19871207,000000,5.41817,5.53391,5.30223,5.30223,151076.24689265,0
+SWK.US,D,19871208,000000,5.33302,5.7732,5.33302,5.7732,91474.271836515,0
+SWK.US,D,19871209,000000,5.71113,5.7732,5.59538,5.65735,123608.30491984,0
+SWK.US,D,19871210,000000,5.53391,5.71113,5.47964,5.53391,118942.21380932,0
+SWK.US,D,19871211,000000,5.53391,5.65735,5.53391,5.5647,44051.759410677,0
+SWK.US,D,19871214,000000,5.59538,6.06654,5.59538,6.01247,135274.55911299,0
+SWK.US,D,19871215,000000,6.06654,6.24357,5.7732,5.88874,248515.02718565,0
+SWK.US,D,19871216,000000,5.85786,5.95051,5.71113,5.95051,131900.7268472,0
+SWK.US,D,19871217,000000,5.88874,5.88874,5.65735,5.65735,91210.482699823,0
+SWK.US,D,19871218,000000,5.83457,5.88874,5.71113,5.88874,297750.19181148,0
+SWK.US,D,19871221,000000,5.83457,6.01247,5.7732,5.91943,86297.025122608,0
+SWK.US,D,19871222,000000,5.88874,6.01247,5.80388,6.01247,70483.020340458,0
+SWK.US,D,19871223,000000,5.95051,6.32871,5.95051,6.32871,221561.32006686,0
+SWK.US,D,19871224,000000,6.32871,6.53691,6.30554,6.30554,128277.47528098,0
+SWK.US,D,19871228,000000,6.24357,6.24357,6.01247,6.09732,56233.274874723,0
+SWK.US,D,19871229,000000,6.1282,6.1282,5.95051,6.06654,71000.334445099,0
+SWK.US,D,19871230,000000,6.1282,6.27483,6.06654,6.09732,81365.092041656,0
+SWK.US,D,19871231,000000,6.06654,6.30554,6.06654,6.09732,101326.8474128,0
+SWK.US,D,19880104,000000,6.1818,6.50623,6.1818,6.35969,115837.3027646,0
+SWK.US,D,19880105,000000,6.42127,6.53691,6.35969,6.35969,115837.3027646,0
+SWK.US,D,19880106,000000,6.35969,6.48294,6.21307,6.32871,84479.240838245,0
+SWK.US,D,19880107,000000,6.27483,6.27483,6.15881,6.24357,186580.00657426,0
+SWK.US,D,19880108,000000,6.24357,6.27483,5.7732,5.88874,187100.39992953,0
+SWK.US,D,19880111,000000,5.83457,5.98119,5.7732,5.95051,104428.6792069,0
+SWK.US,D,19880112,000000,5.95051,6.06654,5.83457,6.06654,116615.32675532,0
+SWK.US,D,19880113,000000,6.01247,6.1282,5.83457,6.01247,98990.722606924,0
+SWK.US,D,19880114,000000,5.95051,5.98119,5.83457,5.95051,50273.898502609,0
+SWK.US,D,19880115,000000,6.06654,6.35969,6.06654,6.1818,117129.56160933,0
+SWK.US,D,19880118,000000,6.1282,6.24357,5.98119,6.06654,35503.75968161,0
+SWK.US,D,19880119,000000,6.01247,6.32871,5.7732,6.1282,88630.070677863,0
+SWK.US,D,19880120,000000,6.06654,6.06654,5.71113,5.7732,50015.241450289,0
+SWK.US,D,19880121,000000,5.83457,5.83457,5.5647,5.7424,86551.576507431,0
+SWK.US,D,19880122,000000,5.7424,5.88874,5.65735,5.83457,49493.82167815,0
+SWK.US,D,19880125,000000,5.88874,5.98119,5.83457,5.98119,74628.718095706,0
+SWK.US,D,19880126,000000,5.98119,5.98119,5.83457,5.88874,123087.91156457,0
+SWK.US,D,19880127,000000,5.88874,6.06654,5.83457,5.88874,111428.84228954,0
+SWK.US,D,19880128,000000,5.95051,5.98119,5.83457,5.95051,110909.47535115,0
+SWK.US,D,19880129,000000,6.01247,6.24357,5.85786,6.1818,182693.99228821,0
+SWK.US,D,19880201,000000,6.24357,6.32871,6.1818,6.21307,139157.49414843,0
+SWK.US,D,19880202,000000,6.21307,6.42127,6.21307,6.35969,107542.82800349,0
+SWK.US,D,19880203,000000,6.35969,6.50623,6.24357,6.27483,299307.26620977,0
+SWK.US,D,19880204,000000,6.32871,6.32871,6.1818,6.1818,93030.319817935,0
+SWK.US,D,19880205,000000,6.1282,6.30554,6.06654,6.06654,63228.305872994,0
+SWK.US,D,19880208,000000,6.01247,6.06654,5.88874,6.06654,24099.241791399,0
+SWK.US,D,19880209,000000,6.01247,6.06654,5.85786,6.01247,124901.59018144,0
+SWK.US,D,19880210,000000,6.06654,6.35969,5.41817,6.35969,166106.06918284,0
+SWK.US,D,19880211,000000,6.24357,6.27483,6.1818,6.24357,151856.32371711,0
+SWK.US,D,19880212,000000,6.1818,6.30554,6.1282,6.21307,75667.451972485,0
+SWK.US,D,19880216,000000,6.27483,6.30554,6.1818,6.24357,129828.39117802,0
+SWK.US,D,19880217,000000,6.27483,6.35969,6.24357,6.30554,145632.13179143,0
+SWK.US,D,19880218,000000,6.30554,6.32871,6.1818,6.30554,58818.818981054,0
+SWK.US,D,19880219,000000,6.48294,6.59898,6.35969,6.59898,156782.09829681,0
+SWK.US,D,19880222,000000,6.50623,6.59898,6.42127,6.5677,166884.09317356,0
+SWK.US,D,19880223,000000,6.50623,6.5677,6.39039,6.45225,163778.15571196,0
+SWK.US,D,19880224,000000,6.45225,6.5677,6.42127,6.48294,85258.291245829,0
+SWK.US,D,19880225,000000,6.48294,6.59898,6.35969,6.45225,211196.5624703,0
+SWK.US,D,19880226,000000,6.50623,6.53691,6.42127,6.45225,32131.980249575,0
+SWK.US,D,19880229,000000,6.39039,6.65286,6.35969,6.65286,106246.46349127,0
+SWK.US,D,19880301,000000,6.59898,6.80708,6.59898,6.77639,141230.85623449,0
+SWK.US,D,19880302,000000,6.77639,6.92282,6.77639,6.83036,96397.993582473,0
+SWK.US,D,19880303,000000,6.77639,6.89223,6.77639,6.89223,202903.11412605,0
+SWK.US,D,19880304,000000,6.83036,6.83036,6.53691,6.71462,265879.94786485,0
+SWK.US,D,19880307,000000,6.65286,6.95361,6.59898,6.95361,189428.31340041,0
+SWK.US,D,19880308,000000,6.94611,7.12353,6.88424,7.06175,227778.32707442,0
+SWK.US,D,19880309,000000,7.03126,7.12353,6.97689,7.12353,90697.274262679,0
+SWK.US,D,19880310,000000,7.12353,7.12353,6.82238,6.88424,86808.180726003,0
+SWK.US,D,19880311,000000,6.94611,6.94611,6.79187,6.82238,98733.091971477,0
+SWK.US,D,19880314,000000,6.82238,6.94611,6.79187,6.85356,45346.071089153,0
+SWK.US,D,19880315,000000,6.88424,6.88424,6.70693,6.85356,259656.78235604,0
+SWK.US,D,19880316,000000,6.82238,7.12353,6.82238,7.03126,138641.20646066,0
+SWK.US,D,19880317,000000,7.09282,7.30152,7.06175,7.27034,372900.32967933,0
+SWK.US,D,19880318,000000,7.5406,7.5406,7.23926,7.30152,273133.63591544,0
+SWK.US,D,19880321,000000,7.30152,7.30152,7.06175,7.06175,45607.807392097,0
+SWK.US,D,19880322,000000,7.09282,7.09282,6.88424,6.88424,127494.31920589,0
+SWK.US,D,19880323,000000,6.94611,7.00008,6.88424,7.00008,44051.759410677,0
+SWK.US,D,19880324,000000,6.82238,6.88424,6.70693,6.82238,88880.51639519,0
+SWK.US,D,19880325,000000,6.7688,6.88424,6.61437,6.73781,472151.76217232,0
+SWK.US,D,19880328,000000,6.7688,6.82238,6.70693,6.7688,88368.33437492,0
+SWK.US,D,19880329,000000,6.7688,6.88424,6.7688,6.82238,66340.401835834,0
+SWK.US,D,19880330,000000,6.7688,6.94611,6.7688,6.88424,75404.689252667,0
+SWK.US,D,19880331,000000,6.88424,7.06175,6.88424,7.03126,68415.816755643,0
+SWK.US,D,19880404,000000,7.06175,7.06175,6.7688,6.88424,399591.2740783,0
+SWK.US,D,19880405,000000,6.94611,7.06175,6.82238,7.00008,166106.06918284,0
+SWK.US,D,19880406,000000,6.94611,7.03126,6.82238,6.94611,86030.156735294,0
+SWK.US,D,19880407,000000,6.88424,7.03126,6.88424,6.94611,105470.4923343,0
+SWK.US,D,19880408,000000,6.91532,7.27034,6.91532,7.20857,324961.52956572,0
+SWK.US,D,19880411,000000,7.23926,7.3627,7.1546,7.30152,218713.01324071,0
+SWK.US,D,19880412,000000,7.23926,7.47854,7.23926,7.41638,164035.78634741,0
+SWK.US,D,19880413,000000,7.41638,7.5406,7.17758,7.23926,225967.72770817,0
+SWK.US,D,19880414,000000,7.12353,7.1546,7.00008,7.00008,181397.62777598,0
+SWK.US,D,19880415,000000,6.94611,6.97689,6.79187,6.79187,166366.77906892,0
+SWK.US,D,19880418,000000,6.7688,6.88424,6.7688,6.82238,235555.48773089,0
+SWK.US,D,19880419,000000,6.88424,7.12353,6.82238,6.88424,64785.380271288,0
+SWK.US,D,19880420,000000,6.88424,6.94611,6.7688,6.7688,78780.5743522,0
+SWK.US,D,19880421,000000,6.7688,7.00008,6.70693,6.70693,367198.58394266,0
+SWK.US,D,19880422,000000,6.70693,6.97689,6.59118,6.94611,251364.36042867,0
+SWK.US,D,19880425,000000,6.94611,7.06175,6.82238,6.82238,52861.495442688,0
+SWK.US,D,19880426,000000,6.88424,7.12353,6.88424,7.00008,150821.69550782,0
+SWK.US,D,19880427,000000,7.06175,7.06175,7.00008,7.03126,55202.752332938,0
+SWK.US,D,19880428,000000,7.00008,7.03126,6.88424,6.88424,68673.44739109,0
+SWK.US,D,19880429,000000,6.94611,6.94611,6.7688,6.94611,64005.303446829,0
+SWK.US,D,19880502,000000,7.00008,7.00008,6.82238,6.88424,117392.32432915,0
+SWK.US,D,19880503,000000,6.82238,6.88424,6.7688,6.88424,67114.320159046,0
+SWK.US,D,19880504,000000,6.94611,6.94611,6.64496,6.67585,100545.74417147,0
+SWK.US,D,19880505,000000,6.73781,6.73781,6.59118,6.59118,78517.811632382,0
+SWK.US,D,19880506,000000,6.64496,6.85356,6.56049,6.56049,77741.840475421,0
+SWK.US,D,19880509,000000,6.56049,6.64496,6.46765,6.59118,52601.811973493,0
+SWK.US,D,19880510,000000,6.59118,6.7688,6.52951,6.64496,40163.692290876,0
+SWK.US,D,19880511,000000,6.59118,6.59118,6.28984,6.3518,152113.95435255,0
+SWK.US,D,19880512,000000,6.41357,6.46765,6.38269,6.41357,39647.404603109,0
+SWK.US,D,19880513,000000,6.41357,6.41357,6.3518,6.38269,197203.42122314,0
+SWK.US,D,19880516,000000,6.43667,6.52951,6.41357,6.52951,70483.020340458,0
+SWK.US,D,19880517,000000,6.52951,6.52951,6.46765,6.52951,118942.21380932,0
+SWK.US,D,19880518,000000,6.46765,6.49833,6.41357,6.43667,45346.071089153,0
+SWK.US,D,19880519,000000,6.41357,6.46765,6.38269,6.46765,84737.897890565,0
+SWK.US,D,19880520,000000,6.46765,6.46765,6.41357,6.46765,107800.45863894,0
+SWK.US,D,19880523,000000,6.43667,6.43667,6.28984,6.28984,33427.318344926,0
+SWK.US,D,19880524,000000,6.28984,6.43667,6.22846,6.38269,94065.974444091,0
+SWK.US,D,19880525,000000,6.32122,6.41357,6.32122,6.41357,69967.759069566,0
+SWK.US,D,19880526,000000,6.46765,6.46765,6.38269,6.41357,72039.068321878,0
+SWK.US,D,19880527,000000,6.3518,6.41357,6.3518,6.38269,26694.023649599,0
+SWK.US,D,19880531,000000,6.41357,6.88424,6.41357,6.88424,126718.34804893,0
+SWK.US,D,19880601,000000,6.82238,6.88424,6.79187,6.88424,426026.64067558,0
+SWK.US,D,19880602,000000,6.88424,6.88424,6.67585,6.67585,124128.6982751,0
+SWK.US,D,19880603,000000,6.73781,6.7688,6.59118,6.59118,261989.8279113,0
+SWK.US,D,19880606,000000,6.64496,6.70693,6.61437,6.67585,73594.089886424,0
+SWK.US,D,19880607,000000,6.66834,6.69913,6.58358,6.63736,93810.396642394,0
+SWK.US,D,19880608,000000,6.63736,6.9386,6.63736,6.9386,141747.14392225,0
+SWK.US,D,19880609,000000,6.87645,7.03126,6.7609,6.7609,395704.23337537,0
+SWK.US,D,19880610,000000,6.82238,7.06175,6.82238,6.9386,145895.92092812,0
+SWK.US,D,19880613,000000,7.03126,7.03126,6.79187,6.9386,154443.92065719,0
+SWK.US,D,19880614,000000,6.87645,7.11572,6.82238,6.87645,124387.35532742,0
+SWK.US,D,19880615,000000,6.9386,6.9386,6.84575,6.9386,405812.38675336,0
+SWK.US,D,19880616,000000,6.87645,6.90752,6.7609,6.82238,50273.898502609,0
+SWK.US,D,19880617,000000,6.7609,6.87645,6.69913,6.73021,460487.56081291,0
+SWK.US,D,19880620,000000,6.69913,6.82238,6.69913,6.73021,34984.39274322,0
+SWK.US,D,19880621,000000,6.69913,6.82238,6.58358,6.82238,105211.83528198,0
+SWK.US,D,19880622,000000,6.87645,7.06175,6.87645,7.00008,145120.97618803,0
+SWK.US,D,19880623,000000,7.00008,7.00008,6.87645,7.00008,104173.10140521,0
+SWK.US,D,19880624,000000,6.9386,6.9386,6.84575,6.87645,69704.996349749,0
+SWK.US,D,19880627,000000,6.87645,7.1466,6.73021,6.9386,238664.50444311,0
+SWK.US,D,19880628,000000,6.9386,6.9386,6.82238,6.82238,55457.303717761,0
+SWK.US,D,19880629,000000,6.84575,6.87645,6.63736,6.66834,64525.696802093,0
+SWK.US,D,19880630,000000,6.63736,6.9386,6.63736,6.9386,160665.03333225,0
+SWK.US,D,19880701,000000,7.03126,7.03126,6.87645,6.87645,90955.931315,0
+SWK.US,D,19880705,000000,6.82238,7.06175,6.7609,7.06175,93810.396642394,0
+SWK.US,D,19880706,000000,7.06175,7.06175,6.58358,6.7609,94065.974444091,0
+SWK.US,D,19880707,000000,6.69913,6.82238,6.63736,6.69913,89141.226281259,0
+SWK.US,D,19880708,000000,6.7609,6.82238,6.69913,6.69913,40427.481427567,0
+SWK.US,D,19880711,000000,6.7609,6.82238,6.69913,6.7609,103133.34111155,0
+SWK.US,D,19880712,000000,6.79187,6.79187,6.63736,6.63736,47420.459592089,0
+SWK.US,D,19880713,000000,6.69913,6.84575,6.63736,6.69913,65562.377845123,0
+SWK.US,D,19880714,000000,6.69913,6.69913,6.58358,6.66834,93286.924036507,0
+SWK.US,D,19880715,000000,6.60658,6.7609,6.58358,6.66834,115837.3027646,0
+SWK.US,D,19880718,000000,6.63736,6.66834,6.58358,6.66834,92772.689182489,0
+SWK.US,D,19880719,000000,6.66834,6.69913,6.58358,6.63736,72300.804624822,0
+SWK.US,D,19880720,000000,6.66834,6.66834,6.55211,6.60658,44308.363629249,0
+SWK.US,D,19880721,000000,6.55211,6.55211,6.36739,6.42897,38088.277371066,0
+SWK.US,D,19880722,000000,6.42897,6.42897,6.15881,6.22077,137601.44616701,0
+SWK.US,D,19880725,000000,6.15881,6.31322,6.15881,6.28244,60897.313151486,0
+SWK.US,D,19880726,000000,6.28244,6.34421,6.10493,6.19017,50015.241450289,0
+SWK.US,D,19880727,000000,6.1282,6.22077,6.10493,6.10493,96919.413354611,0
+SWK.US,D,19880728,000000,6.15881,6.19017,6.10493,6.19017,102359.42278834,0
+SWK.US,D,19880729,000000,6.22077,6.22077,6.15881,6.22077,172843.46954567,0
+SWK.US,D,19880801,000000,6.19017,6.22077,6.1282,6.19017,285832.46548413,0
+SWK.US,D,19880802,000000,6.15881,6.39827,6.15881,6.34421,91992.61235803,0
+SWK.US,D,19880803,000000,6.34421,6.45956,6.34421,6.34421,288944.56144696,0
+SWK.US,D,19880804,000000,6.34421,6.45956,6.25136,6.45956,95361.312539442,0
+SWK.US,D,19880805,000000,6.66834,6.79958,6.60658,6.79958,141230.85623449,0
+SWK.US,D,19880808,000000,6.73021,6.7609,6.63736,6.63736,52861.495442688,0
+SWK.US,D,19880809,000000,6.57588,6.57588,6.42127,6.57588,95880.679477832,0
+SWK.US,D,19880810,000000,6.51421,6.51421,6.45225,6.48294,97176.017573183,0
+SWK.US,D,19880811,000000,6.45225,6.57588,6.45225,6.57588,106507.17337733,0
+SWK.US,D,19880812,000000,6.51421,6.5449,6.48294,6.51421,61414.627256127,0
+SWK.US,D,19880815,000000,6.48294,6.51421,6.45225,6.45225,80850.857187638,0
+SWK.US,D,19880816,000000,6.39039,6.45225,6.39039,6.42127,100545.74417147,0
+SWK.US,D,19880817,000000,6.45225,6.60658,6.42127,6.57588,197462.07827546,0
+SWK.US,D,19880818,000000,6.51421,6.5449,6.42127,6.42127,85000.660610383,0
+SWK.US,D,19880819,000000,6.42127,6.48294,6.42127,6.48294,134495.50870541,0
+SWK.US,D,19880822,000000,6.5449,6.5449,6.39039,6.42127,55457.303717761,0
+SWK.US,D,19880823,000000,6.42127,6.48294,6.42127,6.45225,19956.623286775,0
+SWK.US,D,19880824,000000,6.45225,6.5449,6.45225,6.5449,54159.912788662,0
+SWK.US,D,19880825,000000,6.48294,6.57588,6.45225,6.5449,85000.660610383,0
+SWK.US,D,19880826,000000,6.57588,6.60658,6.51421,6.51421,24099.241791399,0
+SWK.US,D,19880829,000000,6.57588,6.57588,6.48294,6.51421,40427.481427567,0
+SWK.US,D,19880830,000000,6.57588,6.69913,6.51421,6.5449,91210.482699823,0
+SWK.US,D,19880831,000000,6.60658,6.66834,6.51421,6.51421,71000.334445099,0
+SWK.US,D,19880901,000000,6.48294,6.51421,6.32871,6.39039,115837.3027646,0
+SWK.US,D,19880902,000000,6.45225,6.66834,6.45225,6.57588,151076.24689265,0
+SWK.US,D,19880906,000000,6.57588,6.63736,6.5449,6.5449,44571.126349066,0
+SWK.US,D,19880907,000000,6.5449,6.57588,6.51421,6.5449,158591.67124619,0
+SWK.US,D,19880908,000000,6.5449,6.5449,6.42127,6.51421,225448.36076979,0
+SWK.US,D,19880909,000000,6.48294,6.51421,6.42127,6.48294,107542.82800349,0
+SWK.US,D,19880912,000000,6.45225,6.51421,6.42127,6.48294,325216.08095055,0
+SWK.US,D,19880913,000000,6.48294,6.48294,6.3518,6.45225,102618.07984065,0
+SWK.US,D,19880914,000000,6.51421,6.5449,6.42127,6.48294,104428.6792069,0
+SWK.US,D,19880915,000000,6.42127,6.60658,6.42127,6.5449,65562.377845123,0
+SWK.US,D,19880916,000000,6.48294,6.5449,6.28984,6.48294,639033.80251213,0
+SWK.US,D,19880919,000000,6.42127,6.42127,6.22846,6.32122,1061172.3760679,0
+SWK.US,D,19880920,000000,6.32122,6.32122,6.1667,6.22846,355019.12131236,0
+SWK.US,D,19880921,000000,6.22846,6.25916,6.07405,6.1667,182437.38806964,0
+SWK.US,D,19880922,000000,6.1667,6.25916,6.13552,6.19738,90440.670044107,0
+SWK.US,D,19880923,000000,6.13552,6.1667,6.04316,6.13552,373160.01314852,0
+SWK.US,D,19880926,000000,6.1667,6.22846,6.10493,6.22846,313551.87959114,0
+SWK.US,D,19880927,000000,6.28984,6.28984,6.19738,6.22846,324961.52956572,0
+SWK.US,D,19880928,000000,6.28984,6.51421,6.22846,6.45225,1023076.9137787,0
+SWK.US,D,19880929,000000,6.51421,6.51421,6.3518,6.38269,341028.03289895,0
+SWK.US,D,19880930,000000,6.38269,6.48294,6.3518,6.42127,507652.44260331,0
+SWK.US,D,19881003,000000,6.45225,6.45225,6.22846,6.3518,148485.57070195,0
+SWK.US,D,19881004,000000,6.28984,6.3518,6.22846,6.32122,345429.30845589,0
+SWK.US,D,19881005,000000,6.28984,6.42127,6.25916,6.3518,67894.396983505,0
+SWK.US,D,19881006,000000,6.3518,6.42127,6.28984,6.3518,140711.48929609,0
+SWK.US,D,19881007,000000,6.42127,6.66834,6.32122,6.57588,435353.69081223,0
+SWK.US,D,19881010,000000,6.5449,6.57588,6.42127,6.5449,158854.433966,0
+SWK.US,D,19881011,000000,6.51421,6.60658,6.45225,6.60658,282201.00258289,0
+SWK.US,D,19881012,000000,6.57588,6.57588,6.42127,6.45225,97176.017573183,0
+SWK.US,D,19881013,000000,6.45225,6.51421,6.28984,6.3518,441572.75065353,0
+SWK.US,D,19881014,000000,6.42127,6.63736,6.38269,6.57588,149005.96405721,0
+SWK.US,D,19881017,000000,6.57588,6.63736,6.57588,6.57588,223380.13076809,0
+SWK.US,D,19881018,000000,6.57588,6.66834,6.57588,6.63736,157295.30673396,0
+SWK.US,D,19881019,000000,6.66834,6.7609,6.63736,6.73021,313298.35462319,0
+SWK.US,D,19881020,000000,6.73021,6.7609,6.63736,6.69913,320555.12192441,0
+SWK.US,D,19881021,000000,6.69913,6.73021,6.63736,6.66834,445714.34274129,0
+SWK.US,D,19881024,000000,6.60658,6.66834,6.57588,6.60658,400105.50893231,0
+SWK.US,D,19881025,000000,6.66834,6.89223,6.66834,6.89223,317703.73584763,0
+SWK.US,D,19881026,000000,6.89223,6.92282,6.79187,6.92282,116351.53761863,0
+SWK.US,D,19881027,000000,6.89223,6.92282,6.7609,6.86115,250843.96707341,0
+SWK.US,D,19881028,000000,6.86115,6.92282,6.83036,6.89223,199021.2055075,0
+SWK.US,D,19881031,000000,6.86115,6.92282,6.79187,6.79187,229600.21702628,0
+SWK.US,D,19881101,000000,6.79187,6.92282,6.79187,6.92282,118681.50392326,0
+SWK.US,D,19881102,000000,6.92282,6.98499,6.86115,6.98499,138380.49657459,0
+SWK.US,D,19881103,000000,7.01567,7.10832,7.01567,7.10832,320293.38562146,0
+SWK.US,D,19881104,000000,7.04626,7.04626,6.89223,6.95361,321334.17233199,0
+SWK.US,D,19881107,000000,6.92282,6.92282,6.83036,6.83036,126718.34804893,0
+SWK.US,D,19881108,000000,6.83036,6.98499,6.83036,6.86115,955184.56962896,0
+SWK.US,D,19881109,000000,6.86115,6.86115,6.7609,6.7609,343095.23648376,0
+SWK.US,D,19881110,000000,6.79187,6.86115,6.7609,6.83036,275205.97158463,0
+SWK.US,D,19881111,000000,6.7609,6.7609,6.60658,6.63736,132934.32863961,0
+SWK.US,D,19881114,000000,6.66834,6.66834,6.57588,6.57588,160923.69038457,0
+SWK.US,D,19881115,000000,6.57588,6.66834,6.57588,6.57588,55971.53857178,0
+SWK.US,D,19881116,000000,6.57588,6.60658,6.45225,6.60658,129565.6284582,0
+SWK.US,D,19881117,000000,6.60658,6.60658,6.45225,6.45225,102102.81856976,0
+SWK.US,D,19881118,000000,6.51421,6.57588,6.48294,6.51421,61155.970203806,0
+SWK.US,D,19881121,000000,6.51421,6.51421,6.45225,6.51421,154188.34285549,0
+SWK.US,D,19881122,000000,6.57588,6.66834,6.51421,6.60658,64785.380271288,0
+SWK.US,D,19881123,000000,6.66834,6.79187,6.5449,6.79187,215084.6295901,0
+SWK.US,D,19881125,000000,6.73021,6.73021,6.57588,6.60658,32911.030657159,0
+SWK.US,D,19881128,000000,6.57588,6.63736,6.51421,6.60658,43018.15761827,0
+SWK.US,D,19881129,000000,6.60658,6.66834,6.5449,6.66834,179062.52938697,0
+SWK.US,D,19881130,000000,6.60658,6.66834,6.5449,6.60658,171552.23711782,0
+SWK.US,D,19881201,000000,6.57588,6.57588,6.51421,6.5449,134233.77240246,0
+SWK.US,D,19881202,000000,6.47534,6.66834,6.47534,6.66834,2092275.8698035,0
+SWK.US,D,19881205,000000,6.63736,6.63736,6.50623,6.5449,253177.01262866,0
+SWK.US,D,19881206,000000,6.57588,6.66834,6.50623,6.66834,463856.26099432,0
+SWK.US,D,19881207,000000,6.63736,6.83036,6.63736,6.7609,125164.35290126,0
+SWK.US,D,19881208,000000,6.73021,6.79187,6.63736,6.79187,111687.49934186,0
+SWK.US,D,19881209,000000,6.79187,6.79187,6.69913,6.7609,96140.362947027,0
+SWK.US,D,19881212,000000,6.73021,6.7609,6.63736,6.63736,95104.70832087,0
+SWK.US,D,19881213,000000,6.66834,6.66834,6.60658,6.63736,250586.33643797,0
+SWK.US,D,19881214,000000,6.63736,6.66834,6.60658,6.63736,237369.16634776,0
+SWK.US,D,19881215,000000,6.63736,6.66834,6.60658,6.60658,67378.109295738,0
+SWK.US,D,19881216,000000,6.60658,6.86115,6.60658,6.86115,369787.20729961,0
+SWK.US,D,19881219,000000,6.79187,7.07734,6.69913,7.04626,225967.72770817,0
+SWK.US,D,19881220,000000,6.98499,7.17758,6.95361,6.98499,170513.50324104,0
+SWK.US,D,19881221,000000,7.04626,7.04626,6.92282,6.92282,129565.6284582,0
+SWK.US,D,19881222,000000,6.89223,6.89223,6.86115,6.86115,218974.74954365,0
+SWK.US,D,19881223,000000,6.89223,6.95361,6.89223,6.92282,136825.47501004,0
+SWK.US,D,19881227,000000,6.98499,7.1466,6.89223,7.11572,176990.19371779,0
+SWK.US,D,19881228,000000,7.11572,7.20857,7.11572,7.20857,317703.73584763,0
+SWK.US,D,19881229,000000,7.20857,7.30152,7.17758,7.30152,201348.09256151,0
+SWK.US,D,19881230,000000,7.33172,7.43275,7.23926,7.23926,143302.1654868,0
+SWK.US,D,19890103,000000,7.23926,7.30152,7.04626,7.07734,211714.90299182,0
+SWK.US,D,19890104,000000,7.04626,7.23926,7.01567,7.23926,167402.43369507,0
+SWK.US,D,19890105,000000,7.23926,7.30152,7.07734,7.07734,125942.37689197,0
+SWK.US,D,19890106,000000,7.11572,7.20857,7.01567,7.04626,135009.74355943,0
+SWK.US,D,19890109,000000,7.11572,7.11572,6.98499,7.07734,124387.35532742,0
+SWK.US,D,19890110,000000,7.1466,7.17758,6.98499,6.98499,107800.45863894,0
+SWK.US,D,19890111,000000,6.98499,7.11572,6.98499,7.11572,155484.70736771,0
+SWK.US,D,19890112,000000,7.11572,7.30152,7.11572,7.20857,201090.46192606,0
+SWK.US,D,19890113,000000,7.20857,7.23926,7.11572,7.11572,124643.95954599,0
+SWK.US,D,19890116,000000,7.17758,7.27034,7.1466,7.1466,343359.02562045,0
+SWK.US,D,19890117,000000,7.1466,7.17758,7.11572,7.1466,64005.303446829,0
+SWK.US,D,19890118,000000,7.17758,7.17758,7.07734,7.1466,99248.353242369,0
+SWK.US,D,19890119,000000,7.1466,7.23926,7.1466,7.20857,136825.47501004,0
+SWK.US,D,19890120,000000,7.17758,7.20857,7.1466,7.17758,266133.4728328,0
+SWK.US,D,19890123,000000,7.1466,7.23926,7.1466,7.17758,116872.95739076,0
+SWK.US,D,19890124,000000,7.20857,7.33172,7.17758,7.23926,229600.21702628,0
+SWK.US,D,19890125,000000,7.30152,7.30152,7.23926,7.23926,71261.044331168,0
+SWK.US,D,19890126,000000,7.23926,7.33172,7.20857,7.30152,176476.98528065,0
+SWK.US,D,19890127,000000,7.33172,7.40138,7.30152,7.30152,169478.87503176,0
+SWK.US,D,19890130,000000,7.33172,7.46325,7.33172,7.3627,76184.766077126,0
+SWK.US,D,19890131,000000,7.43275,7.49413,7.33172,7.43275,89917.197438221,0
+SWK.US,D,19890201,000000,7.46325,7.5253,7.43275,7.43275,146412.20861589,0
+SWK.US,D,19890202,000000,7.49413,7.5253,7.43275,7.43275,137339.70986406,0
+SWK.US,D,19890203,000000,7.43275,7.46325,7.3627,7.46325,109357.53303723,0
+SWK.US,D,19890206,000000,7.43275,7.46325,7.3627,7.46325,99248.353242369,0
+SWK.US,D,19890207,000000,7.49413,7.61737,7.49413,7.61737,341028.03289895,0
+SWK.US,D,19890208,000000,7.61737,7.71782,7.61737,7.61737,308375.65929411,0
+SWK.US,D,19890209,000000,7.61737,8.06592,7.61737,7.90323,1436917.9333227,0
+SWK.US,D,19890210,000000,7.87205,7.87205,7.65605,7.77959,393114.58360154,0
+SWK.US,D,19890213,000000,7.74841,7.77959,7.65605,7.68704,256545.71281008,0
+SWK.US,D,19890214,000000,7.68704,7.71782,7.61737,7.61737,310449.02138017,0
+SWK.US,D,19890215,000000,7.61737,7.68704,7.58689,7.65605,343872.23405759,0
+SWK.US,D,19890216,000000,7.61737,7.68704,7.5559,7.61737,183207.20072536,0
+SWK.US,D,19890217,000000,7.58689,7.71782,7.58689,7.71782,162740.44825205,0
+SWK.US,D,19890221,000000,7.71782,7.74841,7.68704,7.68704,145632.13179143,0
+SWK.US,D,19890222,000000,7.71782,7.71782,7.49413,7.5253,376009.34639154,0
+SWK.US,D,19890223,000000,7.5559,7.5559,7.3627,7.49413,328587.86038257,0
+SWK.US,D,19890224,000000,7.43275,7.49413,7.30152,7.33172,224933.0994989,0
+SWK.US,D,19890227,000000,7.3627,7.46325,7.3627,7.43275,61414.627256127,0
+SWK.US,D,19890228,000000,7.49413,7.58689,7.43275,7.58689,191501.67548647,0
+SWK.US,D,19890301,000000,7.58689,7.81047,7.5559,7.61737,411251.36977021,0
+SWK.US,D,19890302,000000,7.58689,7.81047,7.58689,7.68704,455309.28768213,0
+SWK.US,D,19890303,000000,7.74841,8.06592,7.74841,7.97258,758498.46251046,0
+SWK.US,D,19890306,000000,7.97258,8.06592,7.90323,8.00319,258880.81119908,0
+SWK.US,D,19890307,000000,8.06592,8.06592,7.81047,7.87205,242298.02017809,0
+SWK.US,D,19890308,000000,7.93371,8.44335,7.93371,8.28874,681013.22625361,0
+SWK.US,D,19890309,000000,8.38334,8.57488,8.32011,8.35197,554293.85178781,0
+SWK.US,D,19890310,000000,8.32011,8.4111,8.22083,8.28874,237369.16634776,0
+SWK.US,D,19890313,000000,8.28874,8.38334,8.12565,8.12565,207055.99679942,0
+SWK.US,D,19890314,000000,8.15711,8.18849,7.99617,8.15711,253952.98378563,0
+SWK.US,D,19890315,000000,8.18849,8.18849,8.09612,8.12565,77741.840475421,0
+SWK.US,D,19890316,000000,8.12565,8.18849,8.06592,8.15711,142263.43161001,0
+SWK.US,D,19890317,000000,7.99617,8.03446,7.84115,7.96529,1244121.9461578,0
+SWK.US,D,19890320,000000,7.99617,7.99617,7.90323,7.93371,272616.3218108,0
+SWK.US,D,19890321,000000,8.03446,8.03446,7.90323,7.93371,179579.84349161,0
+SWK.US,D,19890322,000000,7.96529,7.99617,7.93371,7.96529,132419.06736872,0
+SWK.US,D,19890323,000000,7.99617,8.03446,7.90323,7.90323,336617.51959013,0
+SWK.US,D,19890327,000000,7.93371,7.99617,7.84115,7.93371,100289.1399529,0
+SWK.US,D,19890328,000000,7.93371,7.96529,7.90323,7.96529,78264.286664433,0
+SWK.US,D,19890329,000000,8.03446,8.25795,8.03446,8.22083,138119.78668851,0
+SWK.US,D,19890330,000000,8.18849,8.25795,8.09612,8.15711,218974.74954365,0
+SWK.US,D,19890331,000000,8.12565,8.25795,8.06592,8.06592,521905.26731966,0
+SWK.US,D,19890403,000000,8.09612,8.15711,8.06592,8.12565,226744.72528201,0
+SWK.US,D,19890404,000000,8.15711,8.38334,8.09612,8.32011,531234.37029007,0
+SWK.US,D,19890405,000000,8.32011,8.66968,8.32011,8.57488,625822.79092317,0
+SWK.US,D,19890406,000000,8.51379,8.57488,8.44335,8.54243,348278.64169891,0
+SWK.US,D,19890407,000000,8.51379,8.76787,8.4834,8.66968,376264.92419324,0
+SWK.US,D,19890410,000000,8.66968,8.73572,8.4834,8.4834,264316.71496531,0
+SWK.US,D,19890411,000000,8.4834,8.60469,8.4834,8.57488,224933.0994989,0
+SWK.US,D,19890412,000000,8.57488,8.66968,8.51379,8.60469,335323.20791165,0
+SWK.US,D,19890413,000000,8.63655,8.66968,8.51379,8.51379,246956.92637049,0
+SWK.US,D,19890414,000000,8.57488,8.63655,8.51379,8.57488,944038.70879107,0
+SWK.US,D,19890417,000000,8.54243,8.57488,8.44335,8.4834,318739.39047379,0
+SWK.US,D,19890418,000000,8.51379,8.54243,8.4834,8.51379,167141.723809,0
+SWK.US,D,19890419,000000,8.51379,8.54243,8.44335,8.54243,1318232.323732,0
+SWK.US,D,19890420,000000,8.54243,8.54243,8.38334,8.44335,369013.2889764,0
+SWK.US,D,19890421,000000,8.44335,8.54243,8.44335,8.44335,632034.66584635,0
+SWK.US,D,19890424,000000,8.44335,8.4834,8.4111,8.4111,152113.95435255,0
+SWK.US,D,19890425,000000,8.4111,8.4834,8.4111,8.44335,334033.00190067,0
+SWK.US,D,19890426,000000,8.44335,8.73572,8.4111,8.44335,506612.68230965,0
+SWK.US,D,19890427,000000,8.44335,8.60469,8.44335,8.54243,232440.31251743,0
+SWK.US,D,19890428,000000,8.54243,8.60469,8.54243,8.60469,186318.27027132,0
+SWK.US,D,19890501,000000,8.57488,8.63655,8.51379,8.63655,164809.70467062,0
+SWK.US,D,19890502,000000,8.63655,8.66968,8.57488,8.57488,164294.44339973,0
+SWK.US,D,19890503,000000,8.57488,8.66968,8.51379,8.66968,190460.88877594,0
+SWK.US,D,19890504,000000,8.66968,8.66968,8.32011,8.60469,177250.90360386,0
+SWK.US,D,19890505,000000,8.66968,8.66968,8.57488,8.57488,126978.03151813,0
+SWK.US,D,19890508,000000,8.57488,8.57488,8.44335,8.44335,170773.18671023,0
+SWK.US,D,19890509,000000,8.44335,8.51379,8.35197,8.38334,116615.32675532,0
+SWK.US,D,19890510,000000,8.44335,8.4834,8.38334,8.44335,86551.576507431,0
+SWK.US,D,19890511,000000,8.44335,8.4834,8.4111,8.4111,167919.74779971,0
+SWK.US,D,19890512,000000,8.4834,8.54243,8.4834,8.54243,142525.16791296,0
+SWK.US,D,19890515,000000,8.57488,8.63655,8.4834,8.57488,127235.66215357,0
+SWK.US,D,19890516,000000,8.63655,8.95962,8.60469,8.83014,852565.46337143,0
+SWK.US,D,19890517,000000,8.76787,9.08588,8.76787,9.02032,421358.49673132,0
+SWK.US,D,19890518,000000,9.05509,9.05509,8.79798,8.79798,377045.0010177,0
+SWK.US,D,19890519,000000,8.85868,9.02032,8.79798,8.83014,202129.19580284,0
+SWK.US,D,19890522,000000,8.76787,8.85868,8.66968,8.70368,172068.52480558,0
+SWK.US,D,19890523,000000,8.63655,8.70368,8.60469,8.60469,179062.52938697,0
+SWK.US,D,19890524,000000,8.63655,8.66968,8.60469,8.66968,91210.482699823,0
+SWK.US,D,19890525,000000,8.66968,8.76787,8.63655,8.70368,143564.92820661,0
+SWK.US,D,19890526,000000,8.73572,8.89746,8.70368,8.89746,112464.4969157,0
+SWK.US,D,19890530,000000,8.89746,8.89746,8.70368,8.73572,176214.22256083,0
+SWK.US,D,19890531,000000,8.73572,8.85868,8.73572,8.85868,124643.95954599,0
+SWK.US,D,19890601,000000,8.83014,8.83014,8.73572,8.76787,127235.66215357,0
+SWK.US,D,19890602,000000,8.83014,8.89746,8.76787,8.79798,95361.312539442,0
+SWK.US,D,19890605,000000,8.79798,8.85868,8.73572,8.73572,126201.03394429,0
+SWK.US,D,19890606,000000,8.79798,8.95962,8.76787,8.83014,178025.84834395,0
+SWK.US,D,19890607,000000,8.88996,9.12339,8.88996,9.08588,617786.97321437,0
+SWK.US,D,19890608,000000,9.21604,9.47082,9.15155,9.21604,339210.24861458,0
+SWK.US,D,19890609,000000,9.24809,9.27985,9.12339,9.24809,200315.51718598,0
+SWK.US,D,19890612,000000,9.24809,9.27985,9.21604,9.24809,129828.39117802,0
+SWK.US,D,19890613,000000,9.21604,9.24809,9.15155,9.15155,305005.93269582,0
+SWK.US,D,19890614,000000,9.18233,9.21604,9.02032,9.05509,111428.84228954,0
+SWK.US,D,19890615,000000,9.05509,9.12339,8.88996,8.92307,386116.47335265,0
+SWK.US,D,19890616,000000,8.83014,9.05509,8.83014,8.9905,306042.61373885,0
+SWK.US,D,19890619,000000,8.95962,9.05509,8.95962,9.05509,173362.83648406,0
+SWK.US,D,19890620,000000,9.12339,9.24809,9.05509,9.24809,271060.27382938,0
+SWK.US,D,19890621,000000,9.24809,9.312,9.21604,9.24809,182693.99228821,0
+SWK.US,D,19890622,000000,9.24809,9.312,9.24809,9.27985,330398.45974882,0
+SWK.US,D,19890623,000000,9.27985,9.312,9.12339,9.21604,649142.98230698,0
+SWK.US,D,19890626,000000,9.15155,9.21604,9.15155,9.15155,426026.64067558,0
+SWK.US,D,19890627,000000,9.15155,9.18233,9.08588,9.18233,266390.07705137,0
+SWK.US,D,19890628,000000,9.18233,9.18233,9.02032,9.15155,168959.50809336,0
+SWK.US,D,19890629,000000,9.08588,9.15155,8.95962,8.95962,330398.45974882,0
+SWK.US,D,19890630,000000,8.95962,8.95962,8.60469,8.60469,288421.08884108,0
+SWK.US,D,19890703,000000,8.60469,8.60469,8.50542,8.57488,58306.636960784,0
+SWK.US,D,19890705,000000,8.53698,8.53698,8.44335,8.53698,205756.55303657,0
+SWK.US,D,19890706,000000,8.57488,8.66968,8.53698,8.60469,148229.99290025,0
+SWK.US,D,19890707,000000,8.69647,8.79798,8.66968,8.76787,220012.45700356,0
+SWK.US,D,19890710,000000,8.83014,8.92307,8.79798,8.88996,169219.19156256,0
+SWK.US,D,19890711,000000,8.88996,8.95962,8.85868,8.88996,134750.06009023,0
+SWK.US,D,19890712,000000,8.95962,8.9905,8.79798,8.9905,67378.109295738,0
+SWK.US,D,19890713,000000,8.9905,8.9905,8.88996,8.92307,276239.57337704,0
+SWK.US,D,19890714,000000,8.95962,9.08588,8.92307,9.08588,331697.90351167,0
+SWK.US,D,19890717,000000,9.08588,9.08588,9.02032,9.02032,157812.6208386,0
+SWK.US,D,19890718,000000,8.9905,9.02032,8.92307,8.92307,86030.156735294,0
+SWK.US,D,19890719,000000,8.95962,9.12339,8.95962,9.02032,249808.31244725,0
+SWK.US,D,19890720,000000,9.02032,9.15155,9.02032,9.12339,392077.90255852,0
+SWK.US,D,19890721,000000,9.12339,9.12339,9.05509,9.08588,272353.55909098,0
+SWK.US,D,19890724,000000,9.08588,9.12339,9.05509,9.05509,89409.121085448,0
+SWK.US,D,19890725,000000,9.05509,9.15155,9.05509,9.08588,322630.53684421,0
+SWK.US,D,19890726,000000,9.08588,9.50978,9.08588,9.47082,252142.38441939,0
+SWK.US,D,19890727,000000,9.50978,9.50978,9.21604,9.44158,193060.80271852,0
+SWK.US,D,19890728,000000,9.47082,9.56921,9.37632,9.4104,125419.93070296,0
+SWK.US,D,19890731,000000,9.4104,9.59844,9.4104,9.53706,178801.81950091,0
+SWK.US,D,19890801,000000,9.59844,9.63156,9.4104,9.47082,258359.39142695,0
+SWK.US,D,19890802,000000,9.47082,9.53706,9.4104,9.44158,231932.23616466,0
+SWK.US,D,19890803,000000,9.44158,9.50978,9.44158,9.44158,145632.13179143,0
+SWK.US,D,19890804,000000,9.50978,9.53706,9.47082,9.47082,120758.97167682,0
+SWK.US,D,19890807,000000,9.47082,9.76211,9.47082,9.76211,319258.75741218,0
+SWK.US,D,19890808,000000,9.76211,9.76211,9.67345,9.73289,164554.12686892,0
+SWK.US,D,19890809,000000,9.67345,9.89555,9.67345,9.82443,158072.30430779,0
+SWK.US,D,19890810,000000,9.79036,9.82443,9.73289,9.79036,201090.46192606,0
+SWK.US,D,19890811,000000,9.79036,9.89555,9.70366,9.70366,284272.31183521,0
+SWK.US,D,19890814,000000,9.67345,9.76211,9.67345,9.73289,267688.49439734,0
+SWK.US,D,19890815,000000,9.76211,9.76211,9.63156,9.67345,277019.65020149,0
+SWK.US,D,19890816,000000,9.67345,9.73289,9.59844,9.67345,219747.64145,0
+SWK.US,D,19890817,000000,9.63156,9.73289,9.4104,9.50978,240479.20947685,0
+SWK.US,D,19890818,000000,9.44158,9.53706,9.44158,9.53706,54159.912788662,0
+SWK.US,D,19890821,000000,9.53706,9.63156,9.44158,9.44158,112464.4969157,0
+SWK.US,D,19890822,000000,9.44158,9.44158,9.21604,9.312,332213.16478256,0
+SWK.US,D,19890823,000000,9.37632,9.44158,9.34318,9.44158,269504.22584796,0
+SWK.US,D,19890824,000000,9.47082,9.79036,9.44158,9.79036,134233.77240246,0
+SWK.US,D,19890825,000000,9.82443,9.89555,9.73289,9.73289,101581.39879763,0
+SWK.US,D,19890828,000000,9.76211,10.1178,9.73289,10.1178,222340.37047444,0
+SWK.US,D,19890829,000000,10.0564,10.0856,9.98716,9.98716,176476.98528065,0
+SWK.US,D,19890830,000000,9.92479,9.98716,9.73289,9.82443,138900.88992985,0
+SWK.US,D,19890831,000000,9.86347,9.89555,9.76211,9.86347,75667.451972485,0
+SWK.US,D,19890901,000000,9.86347,10.0174,9.86347,9.95697,122830.28092913,0
+SWK.US,D,19890905,000000,9.86347,9.93261,9.79913,9.79913,91474.271836515,0
+SWK.US,D,19890906,000000,9.86347,9.86347,9.50978,9.53706,180617.55095153,0
+SWK.US,D,19890907,000000,9.60818,9.60818,9.34318,9.44158,151598.69308166,0
+SWK.US,D,19890908,000000,9.44158,9.96469,9.4104,9.93261,306560.95426037,0
+SWK.US,D,19890911,000000,9.86347,9.99489,9.76894,9.86347,166624.40970436,0
+SWK.US,D,19890912,000000,9.83326,9.86347,9.76894,9.76894,52601.811973493,0
+SWK.US,D,19890913,000000,9.79913,9.83326,9.53706,9.53706,180358.89389921,0
+SWK.US,D,19890914,000000,9.53706,9.53706,9.44158,9.4786,194611.71861556,0
+SWK.US,D,19890915,000000,9.4104,9.4786,9.34318,9.44158,234001.49258322,0
+SWK.US,D,19890918,000000,9.50978,9.53706,9.34318,9.44158,534859.67469005,0
+SWK.US,D,19890919,000000,9.37632,9.4786,9.37632,9.4786,147192.28544034,0
+SWK.US,D,19890920,000000,9.4104,9.4786,9.4104,9.4786,227263.06580353,0
+SWK.US,D,19890921,000000,9.50978,9.53706,9.44158,9.44158,68415.816755643,0
+SWK.US,D,19890922,000000,9.4786,9.53706,9.44158,9.53706,142525.16791296,0
+SWK.US,D,19890925,000000,9.4786,9.53706,9.4104,9.4104,61155.970203806,0
+SWK.US,D,19890926,000000,9.4786,9.50978,9.34318,9.34318,132677.72442104,0
+SWK.US,D,19890927,000000,9.312,9.4104,9.27985,9.34318,172322.04977353,0
+SWK.US,D,19890928,000000,9.34318,9.34318,9.24809,9.34318,139679.94033744,0
+SWK.US,D,19890929,000000,9.312,9.34318,9.27985,9.34318,65300.64154218,0
+SWK.US,D,19891002,000000,9.27985,9.27985,9.15155,9.24809,88368.33437492,0
+SWK.US,D,19891003,000000,9.21604,9.37632,9.21604,9.37632,80590.147301569,0
+SWK.US,D,19891004,000000,9.37632,9.4104,9.34318,9.37632,342064.71394197,0
+SWK.US,D,19891005,000000,9.37632,9.4104,9.312,9.37632,97696.410928446,0
+SWK.US,D,19891006,000000,9.34318,9.37632,9.24809,9.312,124901.59018144,0
+SWK.US,D,19891009,000000,9.27985,9.34318,9.24809,9.34318,37056.728412407,0
+SWK.US,D,19891010,000000,9.34318,9.4104,9.27985,9.37632,110391.13482964,0
+SWK.US,D,19891011,000000,9.44158,9.4786,9.312,9.34318,385855.76346658,0
+SWK.US,D,19891012,000000,9.37632,9.4104,9.34318,9.37632,73078.828615532,0
+SWK.US,D,19891013,000000,9.37632,9.37632,8.50542,8.62953,227003.38233433,0
+SWK.US,D,19891016,000000,8.50542,8.83014,8.4342,8.83014,629966.43584467,0
+SWK.US,D,19891017,000000,8.83014,8.85868,8.7292,8.78873,227263.06580353,0
+SWK.US,D,19891018,000000,8.78873,8.83014,8.75969,8.78873,1055207.8676114,0
+SWK.US,D,19891019,000000,8.85868,8.9905,8.85868,8.88996,269245.56879564,0
+SWK.US,D,19891020,000000,8.92307,9.08588,8.92307,9.08588,270537.82764037,0
+SWK.US,D,19891023,000000,9.05509,9.21604,9.05509,9.18233,181397.62777598,0
+SWK.US,D,19891024,000000,9.18233,9.21604,9.02032,9.18233,229335.40147271,0
+SWK.US,D,19891025,000000,9.18233,9.34318,9.15155,9.34318,399331.5906091,0
+SWK.US,D,19891026,000000,9.34318,9.37632,9.24809,9.27985,615976.37384813,0
+SWK.US,D,19891027,000000,9.27985,9.27985,9.15155,9.15155,211196.5624703,0
+SWK.US,D,19891030,000000,9.15155,9.27985,9.15155,9.27985,70483.020340458,0
+SWK.US,D,19891031,000000,9.312,9.34318,9.24809,9.312,254212.66725482,0
+SWK.US,D,19891101,000000,9.312,9.34318,9.27985,9.312,132162.46315015,0
+SWK.US,D,19891102,000000,9.24809,9.27985,9.21604,9.24809,52348.287005545,0
+SWK.US,D,19891103,000000,9.27985,9.37632,9.21604,9.37632,322106.03782145,0
+SWK.US,D,19891106,000000,9.312,9.34318,9.15155,9.21604,567256.47049319,0
+SWK.US,D,19891107,000000,9.15155,9.21604,9.08588,9.21604,87586.204716713,0
+SWK.US,D,19891108,000000,9.15155,9.21604,9.08588,9.11656,188130.92247131,0
+SWK.US,D,19891109,000000,9.18233,9.18233,9.02032,9.02032,335845.65410066,0
+SWK.US,D,19891110,000000,9.08588,9.18233,9.08588,9.18233,275466.68147069,0
+SWK.US,D,19891113,000000,9.21604,9.312,9.15155,9.312,178801.81950091,0
+SWK.US,D,19891114,000000,9.24809,9.34318,9.18233,9.18233,113240.46807266,0
+SWK.US,D,19891115,000000,9.15155,9.21604,9.11656,9.21604,122570.59745993,0
+SWK.US,D,19891116,000000,9.18233,9.312,9.15155,9.27985,106507.17337733,0
+SWK.US,D,19891117,000000,9.27985,9.37632,9.27985,9.312,223116.3416314,0
+SWK.US,D,19891120,000000,9.312,9.312,9.08588,9.21604,95361.312539442,0
+SWK.US,D,19891121,000000,9.21604,9.21604,9.02032,9.02032,99507.01029469,0
+SWK.US,D,19891122,000000,9.08588,9.312,9.08588,9.27985,162477.68553224,0
+SWK.US,D,19891124,000000,9.27985,9.312,9.18233,9.21604,38088.277371066,0
+SWK.US,D,19891127,000000,9.18233,9.312,9.18233,9.24809,267432.91659565,0
+SWK.US,D,19891128,000000,9.27985,9.312,9.21604,9.27985,154188.34285549,0
+SWK.US,D,19891129,000000,9.27985,9.312,9.21604,9.27985,65047.116574231,0
+SWK.US,D,19891130,000000,9.21604,9.50978,9.21604,9.50978,98990.722606924,0
+SWK.US,D,19891201,000000,9.53706,9.73289,9.53706,9.73289,161960.3714276,0
+SWK.US,D,19891204,000000,9.74069,9.74069,9.64034,9.64034,83184.929159768,0
+SWK.US,D,19891205,000000,9.64034,9.64034,9.50978,9.50978,130606.41516873,0
+SWK.US,D,19891206,000000,9.50978,9.50978,9.41723,9.41723,142263.43161001,0
+SWK.US,D,19891207,000000,9.41723,9.4786,9.41723,9.41723,79811.096893984,0
+SWK.US,D,19891208,000000,9.4786,9.54583,9.4484,9.50978,37831.673152494,0
+SWK.US,D,19891211,000000,9.4484,9.54583,9.4484,9.54583,35503.75968161,0
+SWK.US,D,19891212,000000,9.54583,9.76894,9.54583,9.74069,90697.274262679,0
+SWK.US,D,19891213,000000,9.71145,10.0038,9.71145,9.93261,96919.413354611,0
+SWK.US,D,19891214,000000,9.93261,10.1342,9.841,10.1342,87326.521247518,0
+SWK.US,D,19891215,000000,10.0632,10.0632,9.64034,9.93261,285570.72918119,0
+SWK.US,D,19891218,000000,9.87122,10.0038,9.76894,9.79913,98733.091971477,0
+SWK.US,D,19891219,000000,9.79913,10.1342,9.79913,10.0038,116872.95739076,0
+SWK.US,D,19891220,000000,10.1977,10.1977,10.0632,10.0632,136825.47501004,0
+SWK.US,D,19891221,000000,10.1342,10.1342,10.0632,10.1342,98468.276417911,0
+SWK.US,D,19891222,000000,10.0632,10.0632,9.93261,9.93261,157039.72893226,0
+SWK.US,D,19891226,000000,9.97261,10.0632,9.93261,10.0038,33948.738117064,0
+SWK.US,D,19891227,000000,10.0038,10.1977,10.0038,10.1977,67635.739931184,0
+SWK.US,D,19891228,000000,10.1977,10.2629,10.1342,10.1342,64005.303446829,0
+SWK.US,D,19891229,000000,10.1664,10.2327,10.0632,10.1977,100804.40122379,0
+SWK.US,D,19900102,000000,10.1342,10.4266,10.0632,10.3954,126201.03394429,0
+SWK.US,D,19900103,000000,10.4568,10.4568,9.93261,10.0038,125678.58775528,0
+SWK.US,D,19900104,000000,9.97261,10.0632,9.93261,10.0038,205235.13326444,0
+SWK.US,D,19900105,000000,9.97261,10.0038,9.79913,9.87122,76706.185849264,0
+SWK.US,D,19900108,000000,9.93261,9.97261,9.87122,9.93261,70746.809477151,0
+SWK.US,D,19900109,000000,9.97261,9.97261,9.841,9.87122,176214.22256083,0
+SWK.US,D,19900110,000000,9.87122,9.97261,9.79913,9.93261,77478.051338728,0
+SWK.US,D,19900111,000000,9.87122,9.97261,9.841,9.87122,45346.071089153,0
+SWK.US,D,19900112,000000,9.93261,9.93261,9.79913,9.90143,128277.47528098,0
+SWK.US,D,19900115,000000,9.841,9.90143,9.79913,9.90143,86297.025122608,0
+SWK.US,D,19900116,000000,9.90143,9.90143,9.64034,9.71145,127235.66215357,0
+SWK.US,D,19900117,000000,9.68028,9.74069,9.60818,9.64034,75149.11145097,0
+SWK.US,D,19900118,000000,9.60818,9.64034,9.41723,9.60818,89661.619636523,0
+SWK.US,D,19900119,000000,9.60818,9.60818,9.4484,9.4786,109872.79430812,0
+SWK.US,D,19900122,000000,9.50978,9.50978,9.15155,9.15155,77741.840475421,0
+SWK.US,D,19900123,000000,9.21604,9.21604,8.95298,9.05509,68148.948368328,0
+SWK.US,D,19900124,000000,8.9905,8.9905,8.7292,8.95298,94587.39421623,0
+SWK.US,D,19900125,000000,9.02032,9.08588,8.88996,8.88996,78004.603195238,0
+SWK.US,D,19900126,000000,8.88996,8.95298,8.69647,8.88996,92515.058547042,0
+SWK.US,D,19900129,000000,8.95298,8.95298,8.59661,8.82254,81109.514239958,0
+SWK.US,D,19900130,000000,8.75969,8.78873,8.56679,8.75969,81365.092041656,0
+SWK.US,D,19900131,000000,8.82254,9.15155,8.66217,9.15155,154188.34285549,0
+SWK.US,D,19900201,000000,9.08588,9.21604,9.08588,9.12339,60637.629682291,0
+SWK.US,D,19900202,000000,9.08588,9.15155,9.05509,9.08588,506356.07809107,0
+SWK.US,D,19900205,000000,9.08588,9.18233,9.05509,9.15155,52348.287005545,0
+SWK.US,D,19900206,000000,9.21604,9.21604,9.15155,9.15155,95880.679477832,0
+SWK.US,D,19900207,000000,9.12339,9.28668,9.08588,9.28668,91210.482699823,0
+SWK.US,D,19900208,000000,9.28668,9.34318,9.21604,9.21604,55202.752332938,0
+SWK.US,D,19900209,000000,9.28668,9.28668,9.15155,9.28668,52861.495442688,0
+SWK.US,D,19900212,000000,9.21604,9.21604,9.08588,9.15155,309931.70727553,0
+SWK.US,D,19900213,000000,9.08588,9.12339,9.02032,9.12339,54418.569840983,0
+SWK.US,D,19900214,000000,9.12339,9.15155,9.08588,9.15155,40427.481427567,0
+SWK.US,D,19900215,000000,9.12339,9.18233,9.12339,9.15155,182693.99228821,0
+SWK.US,D,19900216,000000,9.15155,9.21604,9.15155,9.21604,41203.452584529,0
+SWK.US,D,19900220,000000,9.15155,9.15155,9.05509,9.08588,74373.140294008,0
+SWK.US,D,19900221,000000,9.05509,9.24809,9.02032,9.24809,67378.109295738,0
+SWK.US,D,19900222,000000,9.312,9.41723,9.15155,9.15155,101844.16151744,0
+SWK.US,D,19900223,000000,9.15155,9.24809,9.02032,9.21604,78004.603195238,0
+SWK.US,D,19900226,000000,9.21604,9.28668,9.18233,9.28668,139933.46530538,0
+SWK.US,D,19900227,000000,9.21604,9.41723,9.15155,9.37632,111428.84228954,0
+SWK.US,D,19900228,000000,9.312,9.4786,9.28668,9.34318,189428.31340041,0
+SWK.US,D,19900301,000000,9.34318,9.37632,9.312,9.34318,81365.092041656,0
+SWK.US,D,19900302,000000,9.37632,9.37632,9.28668,9.312,796071.47861063,0
+SWK.US,D,19900305,000000,9.312,9.312,9.18233,9.21604,197462.07827546,0
+SWK.US,D,19900306,000000,9.25745,9.3841,9.22384,9.3841,281425.03142594,0
+SWK.US,D,19900307,000000,9.35,9.45619,9.32174,9.3841,284012.62836602,0
+SWK.US,D,19900308,000000,9.45619,9.48445,9.35,9.48445,101581.39879763,0
+SWK.US,D,19900309,000000,9.42502,9.48445,9.32174,9.45619,76445.475963195,0
+SWK.US,D,19900312,000000,9.3841,9.58284,9.35,9.58284,222599.02752676,0
+SWK.US,D,19900313,000000,9.5166,9.58284,9.3841,9.42502,86297.025122608,0
+SWK.US,D,19900314,000000,9.3841,9.58284,9.3841,9.48445,65300.64154218,0
+SWK.US,D,19900315,000000,9.48445,9.58284,9.45619,9.5546,26432.287346655,0
+SWK.US,D,19900316,000000,9.61501,9.61501,9.3841,9.58284,147967.23018043,0
+SWK.US,D,19900319,000000,9.5166,9.58284,9.45619,9.5166,73078.828615532,0
+SWK.US,D,19900320,000000,9.48445,9.5546,9.42502,9.45619,85258.291245829,0
+SWK.US,D,19900321,000000,9.45619,9.45619,9.3841,9.3841,47165.908207266,0
+SWK.US,D,19900322,000000,9.35,9.3841,9.32174,9.35,50531.529138055,0
+SWK.US,D,19900323,000000,9.32174,9.32174,9.19012,9.19012,123608.30491984,0
+SWK.US,D,19900326,000000,9.25745,9.28668,9.22384,9.22384,112464.4969157,0
+SWK.US,D,19900327,000000,9.28668,9.3841,9.22384,9.3841,221561.32006686,0
+SWK.US,D,19900328,000000,9.5166,9.61501,9.3841,9.48445,99507.01029469,0
+SWK.US,D,19900329,000000,9.5546,9.5546,9.35,9.3841,98468.276417911,0
+SWK.US,D,19900330,000000,9.42502,9.45619,9.3841,9.45619,109357.53303723,0
+SWK.US,D,19900402,000000,9.42502,9.45619,9.35,9.3841,224671.36319595,0
+SWK.US,D,19900403,000000,9.3841,9.68808,9.3841,9.6491,102877.76330985,0
+SWK.US,D,19900404,000000,9.48445,9.48445,8.9905,9.09269,556887.60722914,0
+SWK.US,D,19900405,000000,9.09269,9.09269,8.75969,8.75969,407110.80409933,0
+SWK.US,D,19900406,000000,8.78873,8.85868,8.69647,8.85868,189685.94403585,0
+SWK.US,D,19900409,000000,8.85868,9.09269,8.85868,9.02032,180100.23684688,0
+SWK.US,D,19900410,000000,9.09269,9.22384,8.95962,9.09269,133196.06494256,0
+SWK.US,D,19900411,000000,9.09269,9.19012,9.0625,9.0625,26949.601451297,0
+SWK.US,D,19900412,000000,9.0625,9.15155,9.02032,9.15155,68673.44739109,0
+SWK.US,D,19900416,000000,9.15155,9.15155,9.09269,9.09269,98211.672199339,0
+SWK.US,D,19900417,000000,9.09269,9.09269,8.9905,8.9905,99507.01029469,0
+SWK.US,D,19900418,000000,9.02032,9.02032,8.93048,8.93048,128789.65730124,0
+SWK.US,D,19900419,000000,8.93048,8.95962,8.85868,8.95962,48974.45473976,0
+SWK.US,D,19900420,000000,8.93048,8.95962,8.75969,8.75969,106246.46349127,0
+SWK.US,D,19900423,000000,8.69647,8.7292,8.49879,8.66217,166624.40970436,0
+SWK.US,D,19900424,000000,8.69647,8.75969,8.56679,8.56679,248257.3965502,0
+SWK.US,D,19900425,000000,8.59661,8.66217,8.59661,8.62953,157812.6208386,0
+SWK.US,D,19900426,000000,8.75969,8.75969,8.66217,8.66217,171031.84376255,0
+SWK.US,D,19900427,000000,8.69647,8.69647,8.49879,8.49879,420062.1322191,0
+SWK.US,D,19900430,000000,8.49879,8.66217,8.46673,8.59661,96919.413354611,0
+SWK.US,D,19900501,000000,8.59661,8.78873,8.59661,8.7292,196687.13353537,0
+SWK.US,D,19900502,000000,8.69647,8.7292,8.62953,8.62953,108062.19494187,0
+SWK.US,D,19900503,000000,8.66217,8.66217,8.49879,8.49879,132934.32863961,0
+SWK.US,D,19900504,000000,8.49879,8.62953,8.49879,8.62953,72039.068321878,0
+SWK.US,D,19900507,000000,8.59661,8.62953,8.4342,8.4342,107018.32898073,0
+SWK.US,D,19900508,000000,8.4342,8.49879,8.4342,8.49879,172843.46954567,0
+SWK.US,D,19900509,000000,8.46673,8.75969,8.46673,8.75969,83444.612628962,0
+SWK.US,D,19900510,000000,8.83014,8.83014,8.66217,8.66217,68415.816755643,0
+SWK.US,D,19900511,000000,8.66217,8.83014,8.66217,8.83014,188395.73802487,0
+SWK.US,D,19900514,000000,8.83014,9.12339,8.83014,9.12339,167141.723809,0
+SWK.US,D,19900515,000000,9.12339,9.28668,9.09269,9.25745,106507.17337733,0
+SWK.US,D,19900516,000000,9.22384,9.22384,9.0625,9.15155,72300.804624822,0
+SWK.US,D,19900517,000000,9.19012,9.19012,9.0625,9.0625,48718.876938063,0
+SWK.US,D,19900518,000000,9.0625,9.0625,8.9905,9.0625,49493.82167815,0
+SWK.US,D,19900521,000000,9.0625,9.09269,8.95962,9.09269,669614.86686464,0
+SWK.US,D,19900522,000000,9.09269,9.15155,8.93048,8.9905,158335.06702762,0
+SWK.US,D,19900523,000000,8.9905,9.0625,8.85868,9.0625,182437.38806964,0
+SWK.US,D,19900524,000000,9.0625,9.0625,8.88996,8.88996,217159.01809304,0
+SWK.US,D,19900525,000000,8.88996,8.93048,8.75969,8.83014,56490.905510169,0
+SWK.US,D,19900529,000000,8.83014,9.15155,8.83014,9.15155,77223.499953906,0
+SWK.US,D,19900530,000000,9.12339,9.12339,8.93048,9.0625,114534.77975114,0
+SWK.US,D,19900531,000000,8.9905,9.12339,8.9905,9.02032,297750.19181148,0
+SWK.US,D,19900601,000000,9.02032,9.19012,8.9905,9.12339,79298.914873715,0
+SWK.US,D,19900604,000000,9.12339,9.28668,9.12339,9.28668,182171.54609919,0
+SWK.US,D,19900605,000000,9.26524,9.29448,9.15915,9.23163,334545.18392095,0
+SWK.US,D,19900606,000000,9.15915,9.23163,9.09269,9.19012,122830.28092913,0
+SWK.US,D,19900607,000000,9.26524,9.26524,9.09269,9.09269,214050.00138082,0
+SWK.US,D,19900608,000000,9.15915,9.15915,9.09269,9.09269,60897.313151486,0
+SWK.US,D,19900611,000000,9.09269,9.29448,9.09269,9.29448,275725.33852301,0
+SWK.US,D,19900612,000000,9.29448,9.29448,9.13002,9.26524,284535.07455503,0
+SWK.US,D,19900613,000000,9.29448,9.29448,9.13002,9.19012,151076.24689265,0
+SWK.US,D,19900614,000000,9.15915,9.26524,9.15915,9.26524,88103.518821355,0
+SWK.US,D,19900615,000000,9.13002,9.23163,9.09269,9.23163,259656.78235604,0
+SWK.US,D,19900618,000000,9.23163,9.23163,9.09269,9.15915,71000.334445099,0
+SWK.US,D,19900619,000000,9.13002,9.15915,9.02907,9.09269,254733.06061008,0
+SWK.US,D,19900620,000000,9.13002,9.13002,8.9905,9.02907,413326.78469002,0
+SWK.US,D,19900621,000000,8.95962,9.0625,8.95962,9.02907,41981.476575239,0
+SWK.US,D,19900622,000000,8.9905,9.09269,8.9905,8.9905,170251.76693809,0
+SWK.US,D,19900625,000000,8.95962,8.9905,8.89746,8.95962,60897.313151486,0
+SWK.US,D,19900626,000000,8.9905,9.13002,8.9905,9.02907,279607.24714157,0
+SWK.US,D,19900627,000000,9.09269,9.26524,9.0625,9.13002,75404.689252667,0
+SWK.US,D,19900628,000000,9.09269,9.23163,9.09269,9.19012,50531.529138055,0
+SWK.US,D,19900629,000000,9.15915,9.19012,9.09269,9.15915,93030.319817935,0
+SWK.US,D,19900702,000000,9.19012,9.26524,9.09269,9.19012,58818.818981054,0
+SWK.US,D,19900703,000000,9.26524,9.39384,9.19012,9.32174,149005.96405721,0
+SWK.US,D,19900705,000000,9.26524,9.26524,8.9905,9.02907,87586.204716713,0
+SWK.US,D,19900706,000000,9.02907,9.19012,9.02907,9.09269,32911.030657159,0
+SWK.US,D,19900709,000000,9.13002,9.13002,8.9905,9.13002,31357.035509488,0
+SWK.US,D,19900710,000000,9.09269,9.13002,8.9905,9.02907,81109.514239958,0
+SWK.US,D,19900711,000000,9.09269,9.15915,9.02907,9.0625,59861.65852533,0
+SWK.US,D,19900712,000000,9.0625,9.29448,9.0625,9.29448,58565.294013105,0
+SWK.US,D,19900713,000000,9.35877,9.464,9.19012,9.19012,63486.962925314,0
+SWK.US,D,19900716,000000,9.23163,9.29448,9.15915,9.19012,68148.948368328,0
+SWK.US,D,19900717,000000,9.19012,9.26524,9.19012,9.26524,63228.305872994,0
+SWK.US,D,19900718,000000,9.23163,9.26524,9.15915,9.26524,61935.020611391,0
+SWK.US,D,19900719,000000,9.23163,9.26524,9.13002,9.23163,42497.764263005,0
+SWK.US,D,19900720,000000,9.15915,9.26524,9.15915,9.19012,52348.287005545,0
+SWK.US,D,19900723,000000,9.19012,9.29448,9.15915,9.26524,90955.931315,0
+SWK.US,D,19900724,000000,9.19012,9.23163,9.02907,9.09269,100289.1399529,0
+SWK.US,D,19900725,000000,9.15915,9.15915,9.0625,9.13002,35240.996961792,0
+SWK.US,D,19900726,000000,9.0625,9.23163,9.02907,9.19012,88103.518821355,0
+SWK.US,D,19900727,000000,9.15915,9.19012,8.9905,9.02907,46127.174330487,0
+SWK.US,D,19900730,000000,8.95962,9.29448,8.93048,9.29448,59861.65852533,0
+SWK.US,D,19900731,000000,9.23163,9.52148,9.19012,9.35877,153928.6593863,0
+SWK.US,D,19900801,000000,9.42502,9.56239,9.32174,9.49322,100804.40122379,0
+SWK.US,D,19900802,000000,9.42502,9.464,9.32174,9.42502,57009.246031684,0
+SWK.US,D,19900803,000000,9.42502,9.42502,9.02907,9.09269,197717.65607715,0
+SWK.US,D,19900806,000000,8.9905,8.9905,8.4264,8.66217,222340.37047444,0
+SWK.US,D,19900807,000000,8.7292,8.75969,8.62953,8.69647,76184.766077126,0
+SWK.US,D,19900808,000000,8.62953,8.69647,8.59661,8.62953,81109.514239958,0
+SWK.US,D,19900809,000000,8.56679,8.62953,8.56679,8.59661,140973.22559903,0
+SWK.US,D,19900810,000000,8.62953,8.62953,8.23438,8.26526,111951.28847855,0
+SWK.US,D,19900813,000000,8.23438,8.23438,8.13412,8.13412,192799.06641557,0
+SWK.US,D,19900814,000000,8.16569,8.36766,8.16569,8.32801,167141.723809,0
+SWK.US,D,19900815,000000,8.32801,8.62953,8.32801,8.59661,168442.19398872,0
+SWK.US,D,19900816,000000,8.66217,8.66217,8.5289,8.56679,132162.46315015,0
+SWK.US,D,19900817,000000,8.49879,8.56679,8.29585,8.49879,211196.5624703,0
+SWK.US,D,19900820,000000,8.4264,8.56679,8.32801,8.39639,111168.13240347,0
+SWK.US,D,19900821,000000,8.32801,8.32801,7.99617,8.26526,102102.81856976,0
+SWK.US,D,19900822,000000,8.32801,8.39639,8.09612,8.09612,45346.071089153,0
+SWK.US,D,19900823,000000,8.03446,8.03446,7.63276,7.70243,148485.57070195,0
+SWK.US,D,19900824,000000,7.76439,7.83386,7.47065,7.70243,173880.1505887,0
+SWK.US,D,19900827,000000,7.76439,7.99617,7.76439,7.90323,70746.809477151,0
+SWK.US,D,19900828,000000,7.93371,7.96529,7.86464,7.86464,24877.265782109,0
+SWK.US,D,19900829,000000,7.93371,8.23438,7.83386,8.06592,142525.16791296,0
+SWK.US,D,19900830,000000,8.09612,8.09612,7.83386,7.83386,86297.025122608,0
+SWK.US,D,19900831,000000,7.80288,7.83386,7.63276,7.80288,106246.46349127,0
+SWK.US,D,19900904,000000,7.84895,7.88023,7.77959,7.84895,30840.747821721,0
+SWK.US,D,19900905,000000,7.91063,7.98009,7.81047,7.94951,48974.45473976,0
+SWK.US,D,19900906,000000,7.88023,7.98009,7.84895,7.98009,38613.802810701,0
+SWK.US,D,19900907,000000,8.04975,8.32011,8.04975,8.14961,60897.313151486,0
+SWK.US,D,19900910,000000,8.22083,8.28124,8.11152,8.24996,121536.99566753,0
+SWK.US,D,19900911,000000,8.24996,8.32011,8.1806,8.24996,110391.13482964,0
+SWK.US,D,19900912,000000,8.24996,8.24996,8.14961,8.22083,67114.320159046,0
+SWK.US,D,19900913,000000,8.1806,8.22083,8.08122,8.08122,34203.289501887,0
+SWK.US,D,19900914,000000,8.04975,8.04975,7.94951,8.04975,71000.334445099,0
+SWK.US,D,19900917,000000,8.04975,8.1806,8.04975,8.11152,40163.692290876,0
+SWK.US,D,19900918,000000,8.11152,8.28124,8.08122,8.24996,55713.907936333,0
+SWK.US,D,19900919,000000,8.1806,8.28124,8.08122,8.08122,66079.691949764,0
+SWK.US,D,19900920,000000,8.04975,8.08122,7.91063,7.91063,196948.86983832,0
+SWK.US,D,19900921,000000,8.04975,8.04975,7.94951,8.04975,146667.78641758,0
+SWK.US,D,19900924,000000,7.98009,7.98009,7.84895,7.84895,57009.246031684,0
+SWK.US,D,19900925,000000,7.84895,7.98009,7.84895,7.94951,58565.294013105,0
+SWK.US,D,19900926,000000,7.94951,7.98009,7.88023,7.88023,74628.718095706,0
+SWK.US,D,19900927,000000,7.91063,7.91063,7.88023,7.88023,100028.43006683,0
+SWK.US,D,19900928,000000,7.84895,8.1806,7.77959,8.1806,119721.26421691,0
+SWK.US,D,19901001,000000,8.1806,8.32011,8.01087,8.22083,166884.09317356,0
+SWK.US,D,19901002,000000,8.28124,8.45125,8.1806,8.22083,84479.240838245,0
+SWK.US,D,19901003,000000,8.22083,8.22083,8.04975,8.04975,20213.227505347,0
+SWK.US,D,19901004,000000,8.08122,8.08122,7.91063,8.04975,44835.941902633,0
+SWK.US,D,19901005,000000,7.98009,7.98009,7.91063,7.98009,53125.28457938,0
+SWK.US,D,19901008,000000,7.91063,8.01087,7.88023,7.88023,17361.841428576,0
+SWK.US,D,19901009,000000,7.84895,7.91063,7.50952,7.50952,57009.246031684,0
+SWK.US,D,19901010,000000,7.50952,7.61006,7.37829,7.37829,63745.619977634,0
+SWK.US,D,19901011,000000,7.37829,7.40937,7.17758,7.24715,58565.294013105,0
+SWK.US,D,19901012,000000,7.24715,7.30873,7.13911,7.27794,139418.20403449,0
+SWK.US,D,19901015,000000,7.34721,7.50952,7.10832,7.37829,95620.996008637,0
+SWK.US,D,19901016,000000,7.44765,7.44765,7.24715,7.30873,122312.96682448,0
+SWK.US,D,19901017,000000,7.37829,7.44765,7.10832,7.37829,206532.52419354,0
+SWK.US,D,19901018,000000,7.34721,7.74841,7.34721,7.67982,136825.47501004,0
+SWK.US,D,19901019,000000,7.81047,7.94951,7.81047,7.88023,156782.09829681,0
+SWK.US,D,19901022,000000,7.88023,7.91063,7.84895,7.88023,99507.01029469,0
+SWK.US,D,19901023,000000,7.91063,7.91063,7.81047,7.81047,52087.577119475,0
+SWK.US,D,19901024,000000,7.74841,7.77959,7.67982,7.74841,116351.53761863,0
+SWK.US,D,19901025,000000,7.74841,7.74841,7.67982,7.67982,23838.531905331,0
+SWK.US,D,19901026,000000,7.67982,7.67982,7.64846,7.64846,54159.912788662,0
+SWK.US,D,19901029,000000,7.67982,7.67982,7.37829,7.37829,52861.495442688,0
+SWK.US,D,19901030,000000,7.40937,7.50952,7.24715,7.40937,132419.06736872,0
+SWK.US,D,19901031,000000,7.34721,7.40937,7.27794,7.40937,65562.377845123,0
+SWK.US,D,19901101,000000,7.40937,7.57869,7.34721,7.5481,67114.320159046,0
+SWK.US,D,19901102,000000,7.61006,7.81047,7.57869,7.77959,29022.963537358,0
+SWK.US,D,19901105,000000,7.77959,7.77959,7.67982,7.74841,87072.996279569,0
+SWK.US,D,19901106,000000,7.67982,7.74841,7.50952,7.50952,91210.482699823,0
+SWK.US,D,19901107,000000,7.44765,7.44765,7.13911,7.13911,54159.912788662,0
+SWK.US,D,19901108,000000,7.10832,7.24715,7.07734,7.20857,64525.696802093,0
+SWK.US,D,19901109,000000,7.13911,7.50952,7.13911,7.40937,83962.953150478,0
+SWK.US,D,19901112,000000,7.44765,7.64846,7.44765,7.61006,101844.16151744,0
+SWK.US,D,19901113,000000,7.61006,7.61006,7.24715,7.30873,123349.64786752,0
+SWK.US,D,19901114,000000,7.30873,7.57869,7.30873,7.57869,52087.577119475,0
+SWK.US,D,19901115,000000,7.50952,7.71032,7.34721,7.71032,103909.31226851,0
+SWK.US,D,19901116,000000,7.74841,7.74841,7.50952,7.64846,294639.12226551,0
+SWK.US,D,19901119,000000,7.71032,7.71032,7.61006,7.67982,134233.77240246,0
+SWK.US,D,19901120,000000,7.64846,7.67982,7.57869,7.64846,350355.08303559,0
+SWK.US,D,19901121,000000,7.71032,7.71032,7.61006,7.71032,40942.742698459,0
+SWK.US,D,19901123,000000,7.64846,7.77959,7.64846,7.71032,21247.855714629,0
+SWK.US,D,19901126,000000,7.64846,7.77959,7.50952,7.77959,60897.313151486,0
+SWK.US,D,19901127,000000,7.84895,7.84895,7.5481,7.61006,187353.92489747,0
+SWK.US,D,19901128,000000,7.61006,7.81047,7.61006,7.71032,88368.33437492,0
+SWK.US,D,19901129,000000,7.74841,7.84895,7.71032,7.74841,105470.4923343,0
+SWK.US,D,19901130,000000,7.81047,7.94951,7.77959,7.77959,252917.32915947,0
+SWK.US,D,19901203,000000,7.82577,7.92651,7.79517,7.82577,107800.45863894,0
+SWK.US,D,19901204,000000,7.79517,7.99617,7.69473,7.96529,153666.92308335,0
+SWK.US,D,19901205,000000,7.86464,7.92651,7.86464,7.92651,578398.22566358,0
+SWK.US,D,19901206,000000,7.99617,8.03446,7.92651,8.03446,95104.70832087,0
+SWK.US,D,19901207,000000,8.03446,8.13412,7.99617,8.06592,213793.39716225,0
+SWK.US,D,19901210,000000,8.06592,8.09612,7.96529,8.03446,121536.99566753,0
+SWK.US,D,19901211,000000,8.09612,8.19618,8.06592,8.13412,118681.50392326,0
+SWK.US,D,19901212,000000,8.06592,8.09612,7.89543,8.06592,151856.32371711,0
+SWK.US,D,19901213,000000,7.99617,7.99617,7.72571,7.82577,82405.878752184,0
+SWK.US,D,19901214,000000,7.75659,7.82577,7.5253,7.82577,109872.79430812,0
+SWK.US,D,19901217,000000,7.75659,7.89543,7.69473,7.86464,41981.476575239,0
+SWK.US,D,19901218,000000,7.86464,8.33589,7.86464,8.30344,201866.43308303,0
+SWK.US,D,19901219,000000,8.23438,8.26526,8.06592,8.26526,124901.59018144,0
+SWK.US,D,19901220,000000,8.19618,8.23438,8.16569,8.19618,98211.672199339,0
+SWK.US,D,19901221,000000,8.47472,8.47472,8.19618,8.23438,291272.47491786,0
+SWK.US,D,19901224,000000,8.23438,8.23438,8.13412,8.13412,44571.126349066,0
+SWK.US,D,19901226,000000,8.13412,8.13412,7.99617,7.99617,15547.136394835,0
+SWK.US,D,19901227,000000,8.03446,8.09612,7.99617,8.06592,43275.788253716,0
+SWK.US,D,19901228,000000,8.06592,8.09612,8.03446,8.06592,73594.089886424,0
+SWK.US,D,19901231,000000,8.13412,8.13412,7.79517,7.86464,84737.897890565,0
+SWK.US,D,19910102,000000,7.79517,8.03446,7.79517,7.86464,145632.13179143,0
+SWK.US,D,19910103,000000,7.86464,7.86464,7.69473,7.69473,18656.153107053,0
+SWK.US,D,19910104,000000,7.72571,7.82577,7.69473,7.79517,25394.579886751,0
+SWK.US,D,19910107,000000,7.79517,7.79517,7.58689,7.62516,47420.459592089,0
+SWK.US,D,19910108,000000,7.62516,7.62516,7.41638,7.5253,46386.857799682,0
+SWK.US,D,19910109,000000,7.5253,7.5253,7.04626,7.21636,140453.85866065,0
+SWK.US,D,19910110,000000,7.25476,7.31652,7.18529,7.31652,75667.451972485,0
+SWK.US,D,19910111,000000,7.31652,7.3552,7.31652,7.31652,27208.258503617,0
+SWK.US,D,19910114,000000,7.31652,7.38628,7.25476,7.38628,131122.7028565,0
+SWK.US,D,19910115,000000,7.45554,7.45554,7.31652,7.38628,36277.678004822,0
+SWK.US,D,19910116,000000,7.3552,7.48653,7.31652,7.45554,35758.311066433,0
+SWK.US,D,19910117,000000,7.65605,7.79517,7.62516,7.72571,92250.242993477,0
+SWK.US,D,19910118,000000,7.72571,8.13412,7.72571,8.09612,172322.04977353,0
+SWK.US,D,19910121,000000,7.99617,8.03446,7.92651,7.99617,50795.318274747,0
+SWK.US,D,19910122,000000,7.99617,7.99617,7.72571,7.72571,54418.569840983,0
+SWK.US,D,19910123,000000,7.79517,8.09612,7.79517,8.09612,119721.26421691,0
+SWK.US,D,19910124,000000,8.09612,8.23438,8.06592,8.19618,121536.99566753,0
+SWK.US,D,19910125,000000,8.16569,8.26526,8.16569,8.26526,120499.28820762,0
+SWK.US,D,19910128,000000,8.19618,8.26526,8.16569,8.26526,80850.857187638,0
+SWK.US,D,19910129,000000,8.19618,8.33589,8.19618,8.30344,225967.72770817,0
+SWK.US,D,19910130,000000,8.19618,8.47472,8.19618,8.33589,248774.71065484,0
+SWK.US,D,19910131,000000,8.36766,8.53698,8.33589,8.53698,157552.93736941,0
+SWK.US,D,19910201,000000,8.53698,8.80646,8.50542,8.74411,320031.64931851,0
+SWK.US,D,19910204,000000,8.74411,8.77372,8.60469,8.77372,213266.84530574,0
+SWK.US,D,19910205,000000,8.80646,8.8467,8.70368,8.74411,229856.82124485,0
+SWK.US,D,19910206,000000,8.676,8.91558,8.64474,8.91558,357868.45455538,0
+SWK.US,D,19910207,000000,8.91558,9.58284,8.91558,9.35,568549.75575479,0
+SWK.US,D,19910208,000000,9.28668,9.45619,9.25745,9.28668,250328.70580252,0
+SWK.US,D,19910211,000000,9.28668,9.5546,9.25745,9.52148,413326.78469002,0
+SWK.US,D,19910212,000000,9.45619,9.65787,9.3841,9.3841,136303.02882103,0
+SWK.US,D,19910213,000000,9.3841,9.82443,9.312,9.62182,230893.50228788,0
+SWK.US,D,19910214,000000,9.69684,9.82443,9.62182,9.62182,180878.26083759,0
+SWK.US,D,19910215,000000,9.72607,9.86347,9.65787,9.86347,219488.98439767,0
+SWK.US,D,19910219,000000,9.79036,9.92479,9.79036,9.82443,386374.1039881,0
+SWK.US,D,19910220,000000,9.82443,9.82443,9.35,9.45619,263542.7966421,0
+SWK.US,D,19910221,000000,9.42502,9.48445,9.35,9.35,121536.99566753,0
+SWK.US,D,19910222,000000,9.35,9.75529,9.35,9.5546,177768.2177085,0
+SWK.US,D,19910225,000000,9.5546,9.72607,9.48445,9.5546,163518.47224277,0
+SWK.US,D,19910226,000000,9.48445,9.52148,9.28668,9.45619,154708.73621075,0
+SWK.US,D,19910227,000000,9.48445,9.65787,9.48445,9.62182,47681.169478158,0
+SWK.US,D,19910228,000000,9.69684,9.75529,9.42502,9.42502,133719.53754845,0
+SWK.US,D,19910301,000000,9.42502,9.69684,9.42502,9.69684,98211.672199339,0
+SWK.US,D,19910304,000000,9.65787,9.72607,9.65787,9.69684,120237.55190468,0
+SWK.US,D,19910305,000000,9.67345,9.8079,9.67345,9.70366,117129.56160933,0
+SWK.US,D,19910306,000000,9.70366,9.841,9.59844,9.67345,1165084.767587,0
+SWK.US,D,19910307,000000,9.59844,9.76894,9.59844,9.70366,153928.6593863,0
+SWK.US,D,19910308,000000,9.70366,9.8079,9.67345,9.74069,109872.79430812,0
+SWK.US,D,19910311,000000,9.67345,9.841,9.67345,9.841,61935.020611391,0
+SWK.US,D,19910312,000000,9.76894,9.76894,9.67345,9.67345,114534.77975114,0
+SWK.US,D,19910313,000000,9.59844,9.70366,9.59844,9.70366,104954.20464654,0
+SWK.US,D,19910314,000000,9.64034,9.67345,9.32856,9.464,210936.8790011,0
+SWK.US,D,19910315,000000,9.43379,9.52829,9.32856,9.52829,212231.19067959,0
+SWK.US,D,19910318,000000,9.52829,9.59844,9.43379,9.59844,70226.416121886,0
+SWK.US,D,19910319,000000,9.52829,9.59844,9.50296,9.52829,47420.459592089,0
+SWK.US,D,19910320,000000,9.464,9.67345,9.464,9.67345,95104.70832087,0
+SWK.US,D,19910321,000000,9.67345,9.67345,9.35877,9.35877,66852.583856103,0
+SWK.US,D,19910322,000000,9.35877,9.67345,9.35877,9.67345,100804.40122379,0
+SWK.US,D,19910325,000000,9.64034,9.76894,9.64034,9.67345,112464.4969157,0
+SWK.US,D,19910326,000000,9.59844,9.70366,9.59844,9.70366,45346.071089153,0
+SWK.US,D,19910327,000000,9.74069,9.8079,9.70366,9.8079,95880.679477832,0
+SWK.US,D,19910328,000000,9.74069,9.8079,9.59844,9.70366,72559.461677142,0
+SWK.US,D,19910401,000000,9.70366,9.8079,9.40164,9.464,74892.507232398,0
+SWK.US,D,19910402,000000,9.52829,9.74069,9.50296,9.74069,133973.06251639,0
+SWK.US,D,19910403,000000,9.8079,9.8079,9.56921,9.56921,89917.197438221,0
+SWK.US,D,19910404,000000,9.67345,9.76894,9.52829,9.56921,164294.44339973,0
+SWK.US,D,19910405,000000,9.464,9.52829,9.35877,9.50296,189428.31340041,0
+SWK.US,D,19910408,000000,9.50296,9.76894,9.50296,9.76894,102102.81856976,0
+SWK.US,D,19910409,000000,9.76894,9.841,9.70366,9.70366,95880.679477832,0
+SWK.US,D,19910410,000000,9.70366,9.74069,9.50296,9.56921,54418.569840983,0
+SWK.US,D,19910411,000000,9.56921,9.841,9.56921,9.74069,138900.88992985,0
+SWK.US,D,19910412,000000,9.8079,9.8079,9.64034,9.70366,113505.28362622,0
+SWK.US,D,19910415,000000,9.70366,9.70366,9.52829,9.52829,40163.692290876,0
+SWK.US,D,19910416,000000,9.56921,9.56921,9.29448,9.56921,67894.396983505,0
+SWK.US,D,19910417,000000,9.56921,9.70366,9.56921,9.70366,164554.12686892,0
+SWK.US,D,19910418,000000,9.70366,9.76894,9.67345,9.67345,176732.56308234,0
+SWK.US,D,19910419,000000,9.67345,10.0115,9.67345,9.91014,412293.18289761,0
+SWK.US,D,19910422,000000,9.98033,10.2181,9.91014,10.182,324434.97770921,0
+SWK.US,D,19910423,000000,10.1508,10.182,9.841,9.91014,348540.37800185,0
+SWK.US,D,19910424,000000,9.94133,10.0115,9.841,10.0115,307594.55605278,0
+SWK.US,D,19910425,000000,9.94133,10.0115,9.91014,9.94133,157039.72893226,0
+SWK.US,D,19910426,000000,9.94133,10.0115,9.91014,9.91014,124901.59018144,0
+SWK.US,D,19910429,000000,9.91014,9.98033,9.70366,9.70366,92772.689182489,0
+SWK.US,D,19910430,000000,9.70366,9.87995,9.70366,9.87995,308375.65929411,0
+SWK.US,D,19910501,000000,9.8079,10.1178,9.8079,10.0759,104173.10140521,0
+SWK.US,D,19910502,000000,10.0759,10.0759,9.94133,9.98033,42758.474149075,0
+SWK.US,D,19910503,000000,9.98033,9.98033,9.70366,9.76894,732065.14874693,0
+SWK.US,D,19910506,000000,9.70366,9.70366,9.43379,9.52829,75404.689252667,0
+SWK.US,D,19910507,000000,9.56921,9.67345,9.52829,9.64034,131643.09621176,0
+SWK.US,D,19910508,000000,9.64034,9.87995,9.64034,9.8079,64525.696802093,0
+SWK.US,D,19910509,000000,9.74069,10.0115,9.74069,10.0115,153928.6593863,0
+SWK.US,D,19910510,000000,10.0759,10.182,9.70366,9.70366,123608.30491984,0
+SWK.US,D,19910513,000000,9.70366,9.8079,9.64034,9.8079,68673.44739109,0
+SWK.US,D,19910514,000000,9.76894,9.87995,9.59844,9.59844,133719.53754845,0
+SWK.US,D,19910515,000000,9.64034,9.76894,9.56921,9.76894,106246.46349127,0
+SWK.US,D,19910516,000000,9.76894,9.841,9.59844,9.67345,81365.092041656,0
+SWK.US,D,19910517,000000,9.64034,9.74069,9.59844,9.74069,71261.044331168,0
+SWK.US,D,19910520,000000,9.70366,9.74069,9.59844,9.59844,46386.857799682,0
+SWK.US,D,19910521,000000,9.67345,9.67345,9.56921,9.59844,58818.818981054,0
+SWK.US,D,19910522,000000,9.64034,9.64034,9.50296,9.59844,77478.051338728,0
+SWK.US,D,19910523,000000,9.64034,9.64034,9.29448,9.32856,144082.24231125,0
+SWK.US,D,19910524,000000,9.40164,9.52829,9.35877,9.50296,100028.43006683,0
+SWK.US,D,19910528,000000,9.52829,9.52829,9.43379,9.43379,228035.95770987,0
+SWK.US,D,19910529,000000,9.464,9.59844,9.464,9.59844,253438.74893161,0
+SWK.US,D,19910530,000000,9.67345,10.1178,9.59844,10.1178,1321089.86831,0
+SWK.US,D,19910531,000000,10.1178,10.2181,10.0485,10.2181,242813.28144898,0
+SWK.US,D,19910603,000000,10.1508,10.3594,10.1178,10.3183,167919.74779971,0
+SWK.US,D,19910604,000000,10.335,10.7422,10.2629,10.7422,181132.81222242,0
+SWK.US,D,19910605,000000,10.6819,10.6819,10.335,10.335,207055.99679942,0
+SWK.US,D,19910606,000000,10.7422,10.7422,10.5015,10.5015,457377.51768382,0
+SWK.US,D,19910607,000000,10.4714,11.4368,10.2327,11.4368,863706.19212494,0
+SWK.US,D,19910610,000000,11.4368,11.4368,11.0901,11.129,311740.25380803,0
+SWK.US,D,19910611,000000,11.1924,11.1924,10.5416,10.7422,307852.18668822,0
+SWK.US,D,19910612,000000,10.6819,10.7091,10.5737,10.5737,98468.276417911,0
+SWK.US,D,19910613,000000,10.5015,10.5416,10.5015,10.5015,105211.83528198,0
+SWK.US,D,19910614,000000,10.5015,10.7422,10.5015,10.7091,96140.362947027,0
+SWK.US,D,19910617,000000,10.7822,10.9508,10.7822,10.8806,79811.096893984,0
+SWK.US,D,19910618,000000,10.9508,11.0901,10.9508,11.0229,160665.03333225,0
+SWK.US,D,19910619,000000,10.9508,10.9927,10.8143,10.9508,102359.42278834,0
+SWK.US,D,19910620,000000,10.9927,11.0901,10.9195,11.0229,123087.91156457,0
+SWK.US,D,19910621,000000,10.9508,10.9927,10.9195,10.9508,132934.32863961,0
+SWK.US,D,19910624,000000,10.8806,10.9195,10.7422,10.7422,48974.45473976,0
+SWK.US,D,19910625,000000,10.6819,10.7091,10.4041,10.4344,125678.58775528,0
+SWK.US,D,19910626,000000,10.4714,10.5416,10.4714,10.5015,155484.70736771,0
+SWK.US,D,19910627,000000,10.5015,10.6819,10.5015,10.6819,172068.52480558,0
+SWK.US,D,19910628,000000,10.6137,10.7091,10.4344,10.5015,102359.42278834,0
+SWK.US,D,19910701,000000,10.5015,10.7091,10.5015,10.7091,155484.70736771,0
+SWK.US,D,19910702,000000,10.6428,10.7822,10.5737,10.7822,76184.766077126,0
+SWK.US,D,19910703,000000,10.7091,10.7422,10.5416,10.5416,130084.9953966,0
+SWK.US,D,19910705,000000,10.6137,10.6137,10.4714,10.6137,26432.287346655,0
+SWK.US,D,19910708,000000,10.5416,10.8143,10.5015,10.7422,124128.6982751,0
+SWK.US,D,19910709,000000,10.8504,10.8504,10.6819,10.6819,55457.303717761,0
+SWK.US,D,19910710,000000,10.7091,10.8806,10.7091,10.7422,130084.9953966,0
+SWK.US,D,19910711,000000,10.8143,11.0229,10.7822,11.0229,135529.11049782,0
+SWK.US,D,19910712,000000,11.0901,11.3005,11.0901,11.2586,340251.03532511,0
+SWK.US,D,19910715,000000,11.2586,11.47,11.1602,11.3667,398296.96239983,0
+SWK.US,D,19910716,000000,11.3667,11.3989,11.1602,11.1924,463079.26342049,0
+SWK.US,D,19910717,000000,11.2586,11.3667,11.1924,11.2274,98733.091971477,0
+SWK.US,D,19910718,000000,11.1924,11.3667,11.1602,11.3667,183729.64691437,0
+SWK.US,D,19910719,000000,11.3667,11.3989,11.2586,11.3989,176476.98528065,0
+SWK.US,D,19910722,000000,11.3667,11.3989,11.3005,11.3317,42758.474149075,0
+SWK.US,D,19910723,000000,11.3317,11.5771,11.3317,11.3317,201090.46192606,0
+SWK.US,D,19910724,000000,11.3989,11.3989,11.2274,11.2274,227778.32707442,0
+SWK.US,D,19910725,000000,11.1602,11.2586,11.1602,11.2586,122312.96682448,0
+SWK.US,D,19910726,000000,11.1924,11.4368,11.1924,11.4368,112982.83743721,0
+SWK.US,D,19910729,000000,11.5402,11.6765,11.5402,11.6765,216898.30820697,0
+SWK.US,D,19910730,000000,11.7097,11.8851,11.7097,11.8149,191501.67548647,0
+SWK.US,D,19910731,000000,11.846,11.8851,11.7496,11.846,220267.00838838,0
+SWK.US,D,19910801,000000,11.9552,12.0234,11.7779,12.0234,210419.56489646,0
+SWK.US,D,19910802,000000,12.0565,12.1247,11.7496,11.7779,292305.05029338,0
+SWK.US,D,19910805,000000,11.7097,11.7097,11.47,11.5402,209121.14755049,0
+SWK.US,D,19910806,000000,11.5402,11.6064,11.508,11.5402,228300.77326343,0
+SWK.US,D,19910807,000000,11.508,11.6064,11.4368,11.508,198501.83856911,0
+SWK.US,D,19910808,000000,11.4368,11.508,11.3989,11.4368,136566.81795772,0
+SWK.US,D,19910809,000000,11.3667,11.3989,11.2586,11.2586,96397.993582473,0
+SWK.US,D,19910812,000000,11.1924,11.3005,11.1602,11.3005,82144.14244924,0
+SWK.US,D,19910813,000000,11.2586,11.3005,11.1924,11.2274,147449.91607579,0
+SWK.US,D,19910814,000000,11.1602,11.1602,10.8806,10.9195,312265.77924765,0
+SWK.US,D,19910815,000000,10.8143,10.9195,10.8143,10.8806,201610.85528132,0
+SWK.US,D,19910816,000000,10.9508,11.129,10.8806,10.9508,207829.91512263,0
+SWK.US,D,19910819,000000,10.7422,10.7422,10.4714,10.5416,193060.80271852,0
+SWK.US,D,19910820,000000,10.4714,10.6819,10.2629,10.6819,408396.90444281,0
+SWK.US,D,19910821,000000,10.9508,10.9508,10.6819,10.9195,175695.88203931,0
+SWK.US,D,19910822,000000,10.9195,11.0901,10.7422,11.0229,250843.96707341,0
+SWK.US,D,19910823,000000,10.9508,11.1602,10.9508,11.129,62453.361132906,0
+SWK.US,D,19910826,000000,11.1924,11.3317,11.1602,11.3317,108837.13968196,0
+SWK.US,D,19910827,000000,11.3317,11.508,11.3005,11.3989,156258.62569093,0
+SWK.US,D,19910828,000000,11.3005,11.5402,11.3005,11.4368,132162.46315015,0
+SWK.US,D,19910829,000000,11.47,11.47,11.1924,11.3005,93286.924036507,0
+SWK.US,D,19910830,000000,11.3667,11.3667,11.0579,11.0901,79811.096893984,0
+SWK.US,D,19910903,000000,11.0745,11.1758,10.6896,10.6896,152890.95192639,0
+SWK.US,D,19910904,000000,10.7577,10.7577,10.6214,10.6896,209383.91027031,0
+SWK.US,D,19910905,000000,10.5493,10.8319,10.5493,10.8319,91739.087390081,0
+SWK.US,D,19910906,000000,10.7577,10.8006,10.5912,10.6896,92250.242993477,0
+SWK.US,D,19910909,000000,10.6896,10.7257,10.5493,10.5493,46386.857799682,0
+SWK.US,D,19910910,000000,10.4811,10.5493,10.3817,10.3817,69446.339297427,0
+SWK.US,D,19910911,000000,10.3817,10.4509,10.3116,10.3438,73339.538501601,0
+SWK.US,D,19910912,000000,10.3116,10.6896,10.2045,10.6214,266390.07705137,0
+SWK.US,D,19910913,000000,10.7577,10.7577,10.3817,10.6214,199535.44036152,0
+SWK.US,D,19910916,000000,10.6214,10.7577,10.5493,10.7257,102618.07984065,0
+SWK.US,D,19910917,000000,10.7577,10.8006,10.5912,10.6214,59081.581700872,0
+SWK.US,D,19910918,000000,10.6565,10.8962,10.6565,10.8669,245143.24775362,0
+SWK.US,D,19910919,000000,10.8319,11.1445,10.8319,11.0745,323141.69244761,0
+SWK.US,D,19910920,000000,11.1758,11.1758,10.6896,10.6896,365903.2458473,0
+SWK.US,D,19910923,000000,10.6896,10.7257,10.5493,10.5912,323667.21788725,0
+SWK.US,D,19910924,000000,10.5493,10.7577,10.5493,10.7257,124901.59018144,0
+SWK.US,D,19910925,000000,10.8006,10.8006,10.5912,10.6214,58047.979908463,0
+SWK.US,D,19910926,000000,10.6214,10.6896,10.5912,10.6565,134495.50870541,0
+SWK.US,D,19910927,000000,10.6896,10.7257,10.6214,10.6896,93286.924036507,0
+SWK.US,D,19910930,000000,10.6896,10.8669,10.6214,10.8669,87326.521247518,0
+SWK.US,D,19911001,000000,10.8006,11.0374,10.7577,10.8669,132677.72442104,0
+SWK.US,D,19911002,000000,10.8669,10.9342,10.6896,10.6896,72559.461677142,0
+SWK.US,D,19911003,000000,10.6896,10.7257,10.6565,10.6896,47420.459592089,0
+SWK.US,D,19911004,000000,10.6896,10.7577,10.6214,10.7257,51307.500295016,0
+SWK.US,D,19911007,000000,10.6896,10.7257,10.6565,10.6565,76962.790067836,0
+SWK.US,D,19911008,000000,10.6896,10.7257,10.6565,10.6896,44051.759410677,0
+SWK.US,D,19911009,000000,10.6896,10.7577,10.5912,10.6214,104954.20464654,0
+SWK.US,D,19911010,000000,10.6214,10.6565,10.4811,10.5201,101581.39879763,0
+SWK.US,D,19911011,000000,10.5493,10.5493,10.413,10.4811,263285.16600665,0
+SWK.US,D,19911014,000000,10.5201,10.6565,10.5201,10.6214,28505.649432716,0
+SWK.US,D,19911015,000000,10.6896,10.8962,10.6896,10.8962,188395.73802487,0
+SWK.US,D,19911016,000000,10.8319,10.8962,10.8319,10.8669,78780.5743522,0
+SWK.US,D,19911017,000000,10.8962,11.1056,10.8669,10.8669,214307.63201627,0
+SWK.US,D,19911018,000000,10.8962,11.0745,10.8669,11.0745,140973.22559903,0
+SWK.US,D,19911021,000000,11.1056,11.1758,11.1056,11.1758,158335.06702762,0
+SWK.US,D,19911022,000000,11.1758,11.2848,11.1445,11.1758,159628.35228921,0
+SWK.US,D,19911023,000000,11.2147,11.244,11.1445,11.244,129313.12990713,0
+SWK.US,D,19911024,000000,11.244,11.244,11.0745,11.1445,80074.886030676,0
+SWK.US,D,19911025,000000,11.1056,11.2147,11.0745,11.1445,60897.313151486,0
+SWK.US,D,19911028,000000,11.2147,11.3531,11.1758,11.3531,165331.12444276,0
+SWK.US,D,19911029,000000,11.3842,11.3842,11.1445,11.2147,153928.6593863,0
+SWK.US,D,19911030,000000,11.2848,11.3151,11.2147,11.2848,73339.538501601,0
+SWK.US,D,19911031,000000,11.2848,11.3151,11.1758,11.244,101063.05827611,0
+SWK.US,D,19911101,000000,11.2848,11.3151,11.1056,11.1758,96659.729885416,0
+SWK.US,D,19911104,000000,11.1758,11.2848,11.1445,11.244,57269.955917754,0
+SWK.US,D,19911105,000000,11.3151,11.3151,11.1056,11.1758,55713.907936333,0
+SWK.US,D,19911106,000000,11.244,11.244,11.0374,11.1056,60378.972629971,0
+SWK.US,D,19911107,000000,11.0745,11.0745,10.9673,10.9673,55713.907936333,0
+SWK.US,D,19911108,000000,11.0745,11.1056,10.9673,11.0374,184767.35437427,0
+SWK.US,D,19911111,000000,11.0072,11.0374,10.8962,10.9342,68927.998775912,0
+SWK.US,D,19911112,000000,10.9342,10.9342,10.6565,10.6565,171552.23711782,0
+SWK.US,D,19911113,000000,10.6214,10.7257,10.5912,10.7257,101581.39879763,0
+SWK.US,D,19911114,000000,10.6896,10.8319,10.6896,10.7577,83444.612628962,0
+SWK.US,D,19911115,000000,10.8006,10.8962,10.7577,10.8319,206277.97280872,0
+SWK.US,D,19911118,000000,10.8319,10.8319,10.413,10.5493,96659.729885416,0
+SWK.US,D,19911119,000000,10.4811,10.4811,10.1342,10.1342,131643.09621176,0
+SWK.US,D,19911120,000000,10.2045,10.3817,10.2045,10.2045,94587.39421623,0
+SWK.US,D,19911121,000000,10.2385,10.5201,10.2385,10.413,122570.59745993,0
+SWK.US,D,19911122,000000,10.413,10.4509,10.3438,10.3817,79811.096893984,0
+SWK.US,D,19911125,000000,10.2882,10.6059,10.2882,10.5357,88630.070677863,0
+SWK.US,D,19911126,000000,10.6059,10.673,10.5015,10.6428,98733.091971477,0
+SWK.US,D,19911127,000000,10.6059,10.7422,10.5737,10.6059,178548.29453296,0
+SWK.US,D,19911129,000000,10.3594,10.3954,10.3263,10.3263,80330.463832374,0
+SWK.US,D,19911202,000000,10.2541,10.5737,10.2541,10.5357,79811.096893984,0
+SWK.US,D,19911203,000000,10.5357,10.6428,10.4344,10.4344,133719.53754845,0
+SWK.US,D,19911204,000000,10.4344,10.5015,10.3954,10.5015,42758.474149075,0
+SWK.US,D,19911205,000000,10.4636,10.5015,10.4344,10.4636,33427.318344926,0
+SWK.US,D,19911206,000000,10.3954,10.4344,10.2541,10.2882,122312.96682448,0
+SWK.US,D,19911209,000000,10.3594,10.3954,10.2181,10.2181,79811.096893984,0
+SWK.US,D,19911210,000000,10.5015,10.6428,10.3954,10.4344,265100.89745727,0
+SWK.US,D,19911211,000000,10.5015,10.5357,10.2882,10.2882,115314.85657559,0
+SWK.US,D,19911212,000000,10.2882,10.3263,10.1508,10.2181,88880.51639519,0
+SWK.US,D,19911213,000000,10.3594,10.3954,10.2882,10.3954,76962.790067836,0
+SWK.US,D,19911216,000000,10.4344,10.6059,10.3954,10.4344,157039.72893226,0
+SWK.US,D,19911217,000000,10.4344,10.4344,10.1178,10.1178,121536.99566753,0
+SWK.US,D,19911218,000000,10.0759,10.2882,10.0759,10.2541,122570.59745993,0
+SWK.US,D,19911219,000000,10.2181,10.2541,10.1898,10.1898,53638.493016524,0
+SWK.US,D,19911220,000000,10.4636,10.5357,10.3954,10.4344,272616.3218108,0
+SWK.US,D,19911223,000000,10.3594,10.9927,10.3594,10.9575,238664.50444311,0
+SWK.US,D,19911224,000000,11.0286,11.1991,11.0286,11.0286,102359.42278834,0
+SWK.US,D,19911226,000000,11.0579,11.3755,11.0579,11.3755,63486.962925314,0
+SWK.US,D,19911227,000000,11.3755,11.4076,11.2673,11.3755,67894.396983505,0
+SWK.US,D,19911230,000000,11.4456,11.622,11.3755,11.622,132419.06736872,0
+SWK.US,D,19911231,000000,11.5859,11.622,11.3755,11.4456,213793.39716225,0
+SWK.US,D,19920102,000000,11.3755,11.4456,11.2352,11.4456,195132.11197083,0
+SWK.US,D,19920103,000000,11.4456,11.5148,11.3404,11.5148,142784.85138216,0
+SWK.US,D,19920106,000000,11.4846,11.5148,11.3755,11.3755,113759.83501105,0
+SWK.US,D,19920107,000000,11.3072,11.3755,11.1991,11.3404,146667.78641758,0
+SWK.US,D,19920108,000000,11.2673,11.5859,11.2673,11.5859,229335.40147271,0
+SWK.US,D,19920109,000000,11.5859,12.4238,11.5529,12.1072,428870.84183422,0
+SWK.US,D,19920110,000000,12.1072,12.2465,11.9006,11.9387,263542.7966421,0
+SWK.US,D,19920113,000000,11.8617,11.8617,11.7252,11.7632,127755.02909197,0
+SWK.US,D,19920114,000000,11.7915,11.8617,11.7252,11.8315,106762.75117903,0
+SWK.US,D,19920115,000000,11.8617,11.9006,11.6522,11.693,218974.74954365,0
+SWK.US,D,19920116,000000,11.693,12.3576,11.6522,12.3576,567769.67893033,0
+SWK.US,D,19920117,000000,12.4238,12.4238,12.1471,12.2465,222340.37047444,0
+SWK.US,D,19920120,000000,12.2465,12.6732,12.078,12.4238,330922.95877158,0
+SWK.US,D,19920121,000000,12.4238,12.4238,12.1793,12.3176,268466.51838805,0
+SWK.US,D,19920122,000000,12.3848,12.4648,12.2465,12.4648,147449.91607579,0
+SWK.US,D,19920123,000000,12.3848,12.7035,12.3576,12.5368,212493.9533994,0
+SWK.US,D,19920124,000000,12.4959,12.5368,12.2465,12.2465,103395.07741449,0
+SWK.US,D,19920127,000000,12.3176,12.4648,12.2465,12.4648,134750.06009023,0
+SWK.US,D,19920128,000000,12.4648,12.4648,12.2864,12.3848,152890.95192639,0
+SWK.US,D,19920129,000000,12.4238,12.6021,12.3176,12.4238,140193.14877458,0
+SWK.US,D,19920130,000000,12.3848,12.5368,12.3576,12.4648,150821.69550782,0
+SWK.US,D,19920131,000000,12.3848,12.4238,12.1793,12.1793,84737.897890565,0
+SWK.US,D,19920203,000000,12.1793,12.1793,11.9387,12.0088,115314.85657559,0
+SWK.US,D,19920204,000000,12.078,12.2465,12.039,12.1471,205497.89598425,0
+SWK.US,D,19920205,000000,12.1793,12.2465,12.078,12.1072,129565.6284582,0
+SWK.US,D,19920206,000000,12.1072,12.2864,12.039,12.2864,140711.48929609,0
+SWK.US,D,19920207,000000,12.2864,12.3576,12.1471,12.1471,266652.83977118,0
+SWK.US,D,19920210,000000,12.1471,12.1793,12.078,12.1471,101326.8474128,0
+SWK.US,D,19920211,000000,12.039,12.3848,12.039,12.3848,156782.09829681,0
+SWK.US,D,19920212,000000,12.4238,12.7726,12.4238,12.7404,273391.26655089,0
+SWK.US,D,19920213,000000,12.8096,12.9898,12.7035,12.9499,239958.81612158,0
+SWK.US,D,19920214,000000,12.8817,12.9186,12.8096,12.8817,68148.948368328,0
+SWK.US,D,19920218,000000,12.8817,12.9499,12.7035,12.7404,209121.14755049,0
+SWK.US,D,19920219,000000,12.7726,13.1593,12.7035,13.1272,223380.13076809,0
+SWK.US,D,19920220,000000,13.1593,13.4419,13.1272,13.3707,291529.07913643,0
+SWK.US,D,19920221,000000,13.2958,13.3707,13.0902,13.1974,325216.08095055,0
+SWK.US,D,19920224,000000,13.1593,13.1974,12.9898,13.058,401144.2428091,0
+SWK.US,D,19920225,000000,13.018,13.018,12.2864,12.8428,401663.60974749,0
+SWK.US,D,19920226,000000,12.8428,13.0902,12.8428,13.0902,359165.84548448,0
+SWK.US,D,19920227,000000,13.058,13.0902,13.018,13.018,263542.7966421,0
+SWK.US,D,19920228,000000,13.058,13.4039,13.058,13.2675,332213.16478256,0
+SWK.US,D,19920302,000000,13.4039,13.4741,13.2958,13.3367,242813.28144898,0
+SWK.US,D,19920303,000000,13.2958,13.2958,13.1272,13.1593,492882.3037823,0
+SWK.US,D,19920304,000000,13.1272,13.1272,12.9186,12.9499,175695.88203931,0
+SWK.US,D,19920305,000000,12.9898,13.0902,12.8428,13.0902,297750.19181148,0
+SWK.US,D,19920306,000000,13.1593,13.1593,12.9898,13.018,159888.03575841,0
+SWK.US,D,19920309,000000,13.0902,13.1593,13.018,13.1593,81109.514239958,0
+SWK.US,D,19920310,000000,13.176,13.213,13.0025,13.0025,95620.996008637,0
+SWK.US,D,19920311,000000,12.9665,13.0025,12.6108,12.8262,206532.52419354,0
+SWK.US,D,19920312,000000,12.8992,12.9285,12.758,12.9285,283757.05056431,0
+SWK.US,D,19920313,000000,13.0025,13.0025,12.8992,12.8992,57528.612970074,0
+SWK.US,D,19920316,000000,12.8262,12.9665,12.7892,12.9285,48195.404332176,0
+SWK.US,D,19920317,000000,13.0025,13.1038,12.8992,13.1038,108062.19494187,0
+SWK.US,D,19920318,000000,13.1038,13.176,13.0025,13.1038,46386.857799682,0
+SWK.US,D,19920319,000000,13.1438,13.176,13.1038,13.1438,78780.5743522,0
+SWK.US,D,19920320,000000,13.1038,13.1038,12.8992,13.0025,149781.93521417,0
+SWK.US,D,19920323,000000,12.9285,13.0347,12.8992,13.0347,83962.953150478,0
+SWK.US,D,19920324,000000,13.0347,13.213,12.758,13.0025,565696.31684427,0
+SWK.US,D,19920325,000000,12.9665,12.9665,12.5417,12.5417,229335.40147271,0
+SWK.US,D,19920326,000000,12.6507,12.6507,12.5417,12.5787,88368.33437492,0
+SWK.US,D,19920327,000000,12.5787,12.6108,12.5114,12.5417,123349.64786752,0
+SWK.US,D,19920330,000000,12.5787,12.7209,12.5114,12.6507,100545.74417147,0
+SWK.US,D,19920331,000000,12.6108,12.8262,12.6108,12.7892,104428.6792069,0
+SWK.US,D,19920401,000000,12.8262,12.8262,12.7209,12.7892,127494.31920589,0
+SWK.US,D,19920402,000000,12.8262,12.8262,12.3654,12.3654,194869.349251,0
+SWK.US,D,19920403,000000,12.1959,12.225,11.6288,11.66,528381.95779641,0
+SWK.US,D,19920406,000000,11.66,11.7711,11.5235,11.7321,236589.0895233,0
+SWK.US,D,19920407,000000,11.701,11.7321,11.4846,11.4846,125678.58775528,0
+SWK.US,D,19920408,000000,11.2761,11.4846,11.1679,11.1679,271316.87804795,0
+SWK.US,D,19920409,000000,11.2079,11.3072,11.1377,11.2352,211714.90299182,0
+SWK.US,D,19920410,000000,11.3842,11.6288,11.3842,11.5235,152113.95435255,0
+SWK.US,D,19920413,000000,11.5529,11.9474,11.5529,11.9474,60637.629682291,0
+SWK.US,D,19920414,000000,11.9474,12.264,11.9104,12.0487,236332.48530473,0
+SWK.US,D,19920415,000000,12.0857,12.264,12.0487,12.1558,228300.77326343,0
+SWK.US,D,19920416,000000,12.225,12.264,12.1159,12.1159,254990.69124553,0
+SWK.US,D,19920420,000000,12.1159,12.1558,11.8762,11.9104,114278.17553257,0
+SWK.US,D,19920421,000000,11.8762,11.9104,11.6288,11.7321,69967.759069566,0
+SWK.US,D,19920422,000000,11.7321,11.7321,11.5529,11.6288,74373.140294008,0
+SWK.US,D,19920423,000000,11.66,11.701,11.4544,11.5928,313042.77682149,0
+SWK.US,D,19920424,000000,11.66,11.9104,11.6288,11.8383,93810.396642394,0
+SWK.US,D,19920427,000000,11.8383,11.9474,11.8004,11.9104,68415.816755643,0
+SWK.US,D,19920428,000000,11.9796,12.1959,11.9796,12.1959,166884.09317356,0
+SWK.US,D,19920429,000000,12.1959,12.264,12.1558,12.264,118681.50392326,0
+SWK.US,D,19920430,000000,12.3352,12.3995,12.2961,12.3352,188130.92247131,0
+SWK.US,D,19920501,000000,12.2961,12.3654,12.1159,12.1959,175695.88203931,0
+SWK.US,D,19920504,000000,12.1959,12.3654,12.1159,12.1959,74373.140294008,0
+SWK.US,D,19920505,000000,12.1959,12.1959,12.0487,12.0487,224414.75897738,0
+SWK.US,D,19920506,000000,12.0857,12.1159,12.0487,12.1159,102359.42278834,0
+SWK.US,D,19920507,000000,12.0487,12.0487,11.9104,11.9796,49755.557981094,0
+SWK.US,D,19920508,000000,12.0487,12.0487,11.9104,11.9104,58818.818981054,0
+SWK.US,D,19920511,000000,11.9796,12.0487,11.9474,12.0487,45607.807392097,0
+SWK.US,D,19920512,000000,11.9796,11.9796,11.7321,11.7711,44051.759410677,0
+SWK.US,D,19920513,000000,11.8383,11.8383,11.701,11.7321,48718.876938063,0
+SWK.US,D,19920514,000000,11.66,11.66,11.5235,11.5529,79298.914873715,0
+SWK.US,D,19920515,000000,11.4846,11.5235,11.4135,11.4135,154188.34285549,0
+SWK.US,D,19920518,000000,11.4846,11.5928,11.4846,11.5928,38354.119341506,0
+SWK.US,D,19920519,000000,11.6288,11.701,11.5235,11.701,142007.85380832,0
+SWK.US,D,19920520,000000,11.7711,11.8004,11.66,11.66,91739.087390081,0
+SWK.US,D,19920521,000000,11.6288,11.66,11.2761,11.3072,139679.94033744,0
+SWK.US,D,19920522,000000,11.3072,11.4135,11.2761,11.3463,59344.344420689,0
+SWK.US,D,19920526,000000,11.2761,11.2761,11.0978,11.0978,115058.25235702,0
+SWK.US,D,19920527,000000,11.1377,11.4544,11.1377,11.3842,57269.955917754,0
+SWK.US,D,19920528,000000,11.4544,11.5928,11.4135,11.5928,45346.071089153,0
+SWK.US,D,19920529,000000,11.6288,11.6288,11.5529,11.5529,59344.344420689,0
+SWK.US,D,19920601,000000,11.5235,11.5928,11.4846,11.5529,74373.140294008,0
+SWK.US,D,19920602,000000,11.5402,11.6444,11.5402,11.5402,146153.55156357,0
+SWK.US,D,19920603,000000,11.5402,11.5771,11.4993,11.5402,187874.31825274,0
+SWK.US,D,19920604,000000,11.4993,11.7555,11.4993,11.7174,98468.276417911,0
+SWK.US,D,19920605,000000,11.6444,11.6765,11.5771,11.6064,86297.025122608,0
+SWK.US,D,19920608,000000,11.5771,11.6064,11.4993,11.5771,83962.953150478,0
+SWK.US,D,19920609,000000,11.4993,11.4993,11.4291,11.4291,43018.15761827,0
+SWK.US,D,19920610,000000,11.4291,11.4291,11.2206,11.2206,174398.49111022,0
+SWK.US,D,19920611,000000,11.2508,11.2918,11.1845,11.2918,143302.1654868,0
+SWK.US,D,19920612,000000,11.3599,11.4291,11.3599,11.3599,119721.26421691,0
+SWK.US,D,19920615,000000,11.3599,11.3989,11.3238,11.3599,76962.790067836,0
+SWK.US,D,19920616,000000,11.2918,11.3238,11.2206,11.2206,61672.257891573,0
+SWK.US,D,19920617,000000,11.1445,11.1445,10.9342,10.9673,187617.71403417,0
+SWK.US,D,19920618,000000,10.9342,11.2206,10.9342,11.2206,52601.811973493,0
+SWK.US,D,19920619,000000,11.2918,11.3238,11.2206,11.2508,151336.95677872,0
+SWK.US,D,19920622,000000,11.2206,11.2508,11.0745,11.1445,72039.068321878,0
+SWK.US,D,19920623,000000,11.1445,11.1845,10.9673,11.0072,61935.020611391,0
+SWK.US,D,19920624,000000,11.0433,11.3989,11.0433,11.3989,82663.50938763,0
+SWK.US,D,19920625,000000,11.3238,11.3599,11.2508,11.2508,376009.34639154,0
+SWK.US,D,19920626,000000,11.3238,11.4291,11.2918,11.4291,69187.682245107,0
+SWK.US,D,19920629,000000,11.47,11.5402,11.3989,11.5402,101326.8474128,0
+SWK.US,D,19920630,000000,11.5402,11.5771,11.2918,11.2918,96659.729885416,0
+SWK.US,D,19920701,000000,11.3599,11.4993,11.3238,11.47,69187.682245107,0
+SWK.US,D,19920702,000000,11.47,11.5402,11.3238,11.4291,65047.116574231,0
+SWK.US,D,19920706,000000,11.3989,11.4291,11.3238,11.3599,85772.526099847,0
+SWK.US,D,19920707,000000,11.3989,11.3989,10.9342,10.9342,136566.81795772,0
+SWK.US,D,19920708,000000,10.9342,11.0433,10.9342,11.0433,57009.246031684,0
+SWK.US,D,19920709,000000,11.0433,11.2206,11.0072,11.0745,264316.71496531,0
+SWK.US,D,19920710,000000,11.0072,11.0745,10.9673,11.0433,80850.857187638,0
+SWK.US,D,19920713,000000,10.9673,11.0745,10.9673,11.0745,61155.970203806,0
+SWK.US,D,19920714,000000,11.0433,11.1445,11.0433,11.1445,105729.14938662,0
+SWK.US,D,19920715,000000,11.0745,11.0745,10.7919,10.8319,222599.02752676,0
+SWK.US,D,19920716,000000,10.7919,11.0745,10.7919,10.8669,404511.91657364,0
+SWK.US,D,19920717,000000,10.9342,10.9673,10.7577,10.8962,210936.8790011,0
+SWK.US,D,19920720,000000,10.8962,11.0433,10.8319,10.9673,104428.6792069,0
+SWK.US,D,19920721,000000,11.0433,11.0745,10.8669,10.8669,435096.06017679,0
+SWK.US,D,19920722,000000,10.8319,10.9673,10.7919,10.9342,196948.86983832,0
+SWK.US,D,19920723,000000,10.8669,11.1445,10.8669,11.0745,179323.23927304,0
+SWK.US,D,19920724,000000,11.0072,11.0745,11.0072,11.0745,38613.802810701,0
+SWK.US,D,19920727,000000,11.0745,11.1445,11.0745,11.1445,135009.74355943,0
+SWK.US,D,19920728,000000,11.0745,11.3238,11.0745,11.2918,244369.3294304,0
+SWK.US,D,19920729,000000,11.2206,11.4291,11.2206,11.4291,528643.69409936,0
+SWK.US,D,19920730,000000,11.3989,11.4291,11.3599,11.3599,179839.52696081,0
+SWK.US,D,19920731,000000,11.3238,11.47,11.2918,11.3238,208864.54333192,0
+SWK.US,D,19920803,000000,11.3238,11.3599,11.1845,11.2508,45866.464444418,0
+SWK.US,D,19920804,000000,11.3599,11.3599,11.2508,11.3599,81365.092041656,0
+SWK.US,D,19920805,000000,11.3599,11.3989,11.3238,11.3238,55202.752332938,0
+SWK.US,D,19920806,000000,11.3599,11.3599,11.3238,11.3599,36539.414307765,0
+SWK.US,D,19920807,000000,11.3599,11.5771,11.2508,11.3599,271836.24498634,0
+SWK.US,D,19920810,000000,11.3238,11.47,11.3238,11.3599,80074.886030676,0
+SWK.US,D,19920811,000000,11.3599,11.3599,11.2508,11.3238,66852.583856103,0
+SWK.US,D,19920812,000000,11.3599,11.3599,11.2918,11.2918,60378.972629971,0
+SWK.US,D,19920813,000000,11.2918,11.3238,11.2508,11.2508,89409.121085448,0
+SWK.US,D,19920814,000000,11.2508,11.4291,11.2508,11.3599,92250.242993477,0
+SWK.US,D,19920817,000000,11.2918,11.3989,11.2918,11.3238,40427.481427567,0
+SWK.US,D,19920818,000000,11.2918,11.3238,11.2918,11.3238,52601.811973493,0
+SWK.US,D,19920819,000000,11.2918,11.3599,11.2918,11.2918,44051.759410677,0
+SWK.US,D,19920820,000000,11.3238,11.3599,11.3238,11.3599,48195.404332176,0
+SWK.US,D,19920821,000000,11.3599,11.3989,11.1845,11.2508,166106.06918284,0
+SWK.US,D,19920824,000000,11.2206,11.2206,10.8319,10.9673,82405.878752184,0
+SWK.US,D,19920825,000000,10.9673,11.2206,10.8319,11.1445,101063.05827611,0
+SWK.US,D,19920826,000000,11.1445,11.3238,11.0072,11.0433,105470.4923343,0
+SWK.US,D,19920827,000000,10.9673,11.1134,10.7577,10.9673,179579.84349161,0
+SWK.US,D,19920828,000000,10.9342,10.9673,10.8962,10.8962,110654.92396633,0
+SWK.US,D,19920831,000000,10.9342,11.0433,10.8962,11.0072,68927.998775912,0
+SWK.US,D,19920901,000000,10.9927,11.3151,10.9927,11.2761,66597.006054406,0
+SWK.US,D,19920902,000000,11.3151,11.3531,11.3151,11.3151,44835.941902633,0
+SWK.US,D,19920903,000000,11.3151,11.4213,11.3151,11.4213,139679.94033744,0
+SWK.US,D,19920904,000000,11.4613,11.4613,11.3842,11.3842,54936.910362498,0
+SWK.US,D,19920908,000000,11.3842,11.4613,11.2079,11.2079,126201.03394429,0
+SWK.US,D,19920909,000000,11.2079,11.2079,10.9927,10.9927,99248.353242369,0
+SWK.US,D,19920910,000000,10.9927,11.1758,10.9195,11.0978,174920.93729923,0
+SWK.US,D,19920911,000000,11.0978,11.1758,11.0666,11.1377,117650.98138147,0
+SWK.US,D,19920914,000000,11.244,11.4924,11.1758,11.4213,232184.73471573,0
+SWK.US,D,19920915,000000,11.3842,11.4924,11.3842,11.4213,118170.34831986,0
+SWK.US,D,19920916,000000,11.4613,11.6366,11.4613,11.6006,211714.90299182,0
+SWK.US,D,19920917,000000,11.6006,11.6366,11.5684,11.6006,66340.401835834,0
+SWK.US,D,19920918,000000,11.6765,12.4648,11.6765,12.0321,1075421.0951167,0
+SWK.US,D,19920921,000000,11.9961,11.9961,11.6006,11.7097,328329.20333026,0
+SWK.US,D,19920922,000000,11.7097,11.7779,11.7097,11.7496,245143.24775362,0
+SWK.US,D,19920923,000000,11.7779,11.7779,11.6765,11.6765,140711.48929609,0
+SWK.US,D,19920924,000000,11.6765,11.7097,11.5684,11.6765,105729.14938662,0
+SWK.US,D,19920925,000000,11.6765,11.924,11.6765,11.8548,210936.8790011,0
+SWK.US,D,19920928,000000,11.8149,12.0321,11.7779,11.8548,168701.87745792,0
+SWK.US,D,19920929,000000,11.7779,11.7779,11.6006,11.6006,132162.46315015,0
+SWK.US,D,19920930,000000,11.6006,11.6006,11.4924,11.5684,57528.612970074,0
+SWK.US,D,19921001,000000,11.6366,11.6366,11.3842,11.4613,87326.521247518,0
+SWK.US,D,19921002,000000,11.3842,11.4613,9.74069,9.74069,833130.25985679,0
+SWK.US,D,19921005,000000,9.59161,10.0242,9.30714,9.95697,974361.11609127,0
+SWK.US,D,19921006,000000,9.98716,10.1733,9.67345,10.0632,655880.38266981,0
+SWK.US,D,19921007,000000,10.2045,10.2045,9.84885,9.91806,471631.36881705,0
+SWK.US,D,19921008,000000,9.95697,10.1342,9.91806,10.0933,288421.08884108,0
+SWK.US,D,19921009,000000,9.98716,10.1342,9.91806,10.1342,463856.26099432,0
+SWK.US,D,19921012,000000,10.0933,10.1342,10.0242,10.0632,146667.78641758,0
+SWK.US,D,19921013,000000,10.0242,10.1733,10.0242,10.0933,320031.64931851,0
+SWK.US,D,19921014,000000,10.0933,10.3116,10.0933,10.1733,171031.84376255,0
+SWK.US,D,19921015,000000,10.2045,10.4879,10.2045,10.4568,72817.092312589,0
+SWK.US,D,19921016,000000,10.4568,10.4568,10.3817,10.4568,188908.94646202,0
+SWK.US,D,19921019,000000,10.3817,10.4879,10.3515,10.4568,388188.80902184,0
+SWK.US,D,19921020,000000,10.4568,10.4568,10.3817,10.3817,253438.74893161,0
+SWK.US,D,19921021,000000,10.3817,10.4187,10.3515,10.4187,30061.697414137,0
+SWK.US,D,19921022,000000,10.4568,10.4568,10.3116,10.4568,122312.96682448,0
+SWK.US,D,19921023,000000,10.4568,10.4568,10.4187,10.4187,165331.12444276,0
+SWK.US,D,19921026,000000,10.3515,10.4879,10.3515,10.4879,72039.068321878,0
+SWK.US,D,19921027,000000,10.4879,10.5279,10.3817,10.4879,270798.53752643,0
+SWK.US,D,19921028,000000,10.4568,10.4568,10.3817,10.4187,188395.73802487,0
+SWK.US,D,19921029,000000,10.4568,10.4568,10.3817,10.4187,99769.773014508,0
+SWK.US,D,19921030,000000,10.4187,10.4568,10.3817,10.4568,137601.44616701,0
+SWK.US,D,19921102,000000,10.4568,10.5279,10.4187,10.5279,222081.71342212,0
+SWK.US,D,19921103,000000,10.5279,10.5279,10.3116,10.4187,367198.58394266,0
+SWK.US,D,19921104,000000,10.4187,10.4568,10.3515,10.4187,60121.341994524,0
+SWK.US,D,19921105,000000,10.3817,10.4568,10.3515,10.3515,282459.65963521,0
+SWK.US,D,19921106,000000,10.4187,10.4568,10.3515,10.4187,161701.71437527,0
+SWK.US,D,19921109,000000,10.4187,10.4568,10.3515,10.3817,61672.257891573,0
+SWK.US,D,19921110,000000,10.3817,10.4879,10.3817,10.4187,596533.98541536,0
+SWK.US,D,19921111,000000,10.4568,10.5659,10.4568,10.5279,308114.94940804,0
+SWK.US,D,19921112,000000,10.5279,10.5279,10.4568,10.4879,106762.75117903,0
+SWK.US,D,19921113,000000,10.4568,10.4568,10.2045,10.3116,126718.34804893,0
+SWK.US,D,19921116,000000,10.3116,10.4568,10.3116,10.4568,139157.49414843,0
+SWK.US,D,19921117,000000,10.4187,10.4568,10.3116,10.4187,104687.33625922,0
+SWK.US,D,19921118,000000,10.5279,10.7422,10.5279,10.7422,460750.32353273,0
+SWK.US,D,19921119,000000,10.7422,10.7422,10.7023,10.7422,185804.03541729,0
+SWK.US,D,19921120,000000,10.8143,10.8806,10.7822,10.8504,266913.54965726,0
+SWK.US,D,19921123,000000,10.8504,11.0286,10.8504,11.0286,188908.94646202,0
+SWK.US,D,19921124,000000,11.0286,11.3151,10.9927,11.3151,358128.13802457,0
+SWK.US,D,19921125,000000,11.244,11.3842,11.244,11.3151,222599.02752676,0
+SWK.US,D,19921127,000000,11.3842,11.4613,11.3531,11.4213,59081.581700872,0
+SWK.US,D,19921130,000000,11.4846,11.5529,11.3755,11.5529,145632.13179143,0
+SWK.US,D,19921201,000000,11.4846,11.4846,11.3404,11.4076,122055.33618904,0
+SWK.US,D,19921202,000000,11.4846,11.5148,11.4076,11.5148,238152.32242284,0
+SWK.US,D,19921203,000000,11.5148,11.5529,11.4846,11.4846,86297.025122608,0
+SWK.US,D,19921204,000000,11.5529,11.5928,11.5148,11.5148,102102.81856976,0
+SWK.US,D,19921207,000000,11.5928,11.701,11.4846,11.5148,228561.4831495,0
+SWK.US,D,19921208,000000,11.4846,11.4846,11.3005,11.3404,157295.30673396,0
+SWK.US,D,19921209,000000,11.3404,11.4076,11.3404,11.4076,48974.45473976,0
+SWK.US,D,19921210,000000,11.4076,11.4846,11.4076,11.4456,117129.56160933,0
+SWK.US,D,19921211,000000,11.4456,11.4846,11.4456,11.4846,107286.22378492,0
+SWK.US,D,19921214,000000,11.4456,11.66,11.4456,11.5148,87326.521247518,0
+SWK.US,D,19921215,000000,11.4846,11.5148,11.4456,11.4456,89661.619636523,0
+SWK.US,D,19921216,000000,11.4846,11.701,11.4846,11.5529,139679.94033744,0
+SWK.US,D,19921217,000000,11.622,11.8081,11.5928,11.8081,232440.31251743,0
+SWK.US,D,19921218,000000,11.846,11.8762,11.7321,11.8762,266390.07705137,0
+SWK.US,D,19921221,000000,11.7711,12.2388,11.7321,12.2026,376787.37038225,0
+SWK.US,D,19921222,000000,12.2026,12.2026,12.0653,12.0925,89409.121085448,0
+SWK.US,D,19921223,000000,12.0653,12.0925,11.8762,11.9182,91474.271836515,0
+SWK.US,D,19921224,000000,11.8762,11.8762,11.7711,11.7711,87847.941019656,0
+SWK.US,D,19921228,000000,11.7711,11.8081,11.701,11.7711,70483.020340458,0
+SWK.US,D,19921229,000000,11.7321,12.0234,11.7321,11.9552,149005.96405721,0
+SWK.US,D,19921230,000000,12.0234,12.1335,12.0234,12.1335,150298.22290194,0
+SWK.US,D,19921231,000000,12.0925,12.3127,12.0234,12.2797,242298.02017809,0
+SWK.US,D,19930104,000000,12.2026,12.2026,11.8762,11.9182,84479.240838245,0
+SWK.US,D,19930105,000000,11.8762,11.9552,11.846,11.9552,67894.396983505,0
+SWK.US,D,19930106,000000,11.9552,12.2797,11.9552,12.2797,118942.21380932,0
+SWK.US,D,19930107,000000,12.3507,12.3507,12.2026,12.2388,106246.46349127,0
+SWK.US,D,19930108,000000,12.2388,12.2797,12.0653,12.0653,114534.77975114,0
+SWK.US,D,19930111,000000,12.0925,12.0925,11.8762,11.9873,158072.30430779,0
+SWK.US,D,19930112,000000,12.0234,12.0234,11.8081,11.8762,96397.993582473,0
+SWK.US,D,19930113,000000,11.9182,12.0234,11.846,11.9873,180617.55095153,0
+SWK.US,D,19930114,000000,11.9873,11.9873,11.846,11.9552,97956.094397641,0
+SWK.US,D,19930115,000000,11.9182,11.9552,11.846,11.8762,193832.66820798,0
+SWK.US,D,19930118,000000,11.846,11.846,11.701,11.701,64785.380271288,0
+SWK.US,D,19930119,000000,11.7711,11.7711,11.4076,11.4076,180358.89389921,0
+SWK.US,D,19930120,000000,11.3755,11.4076,11.3005,11.4076,60378.972629971,0
+SWK.US,D,19930121,000000,11.3755,11.5529,11.3755,11.5529,75149.11145097,0
+SWK.US,D,19930122,000000,11.622,11.701,11.5928,11.66,196427.45006617,0
+SWK.US,D,19930125,000000,11.66,11.9182,11.66,11.9182,134495.50870541,0
+SWK.US,D,19930126,000000,11.9182,12.0653,11.9182,12.0653,224933.0994989,0
+SWK.US,D,19930127,000000,11.9873,11.9873,11.846,11.9182,265879.94786485,0
+SWK.US,D,19930128,000000,11.9182,11.9182,11.622,11.66,88368.33437492,0
+SWK.US,D,19930129,000000,11.5529,11.846,11.4846,11.846,105729.14938662,0
+SWK.US,D,19930201,000000,11.701,11.9552,11.701,11.9552,119721.26421691,0
+SWK.US,D,19930202,000000,11.9552,12.0925,11.9182,12.0653,149005.96405721,0
+SWK.US,D,19930203,000000,11.9873,12.1335,11.8762,12.0653,215859.57433019,0
+SWK.US,D,19930204,000000,12.1335,12.2388,11.9873,12.2388,240996.5235815,0
+SWK.US,D,19930205,000000,12.2388,12.2388,12.1335,12.1705,127494.31920589,0
+SWK.US,D,19930208,000000,12.1705,12.1705,12.0653,12.1335,73078.828615532,0
+SWK.US,D,19930209,000000,12.1335,12.2388,12.1335,12.1705,158591.67124619,0
+SWK.US,D,19930210,000000,12.1705,12.2388,12.1705,12.2388,169478.87503176,0
+SWK.US,D,19930211,000000,12.2388,12.415,12.0653,12.3507,207309.52176737,0
+SWK.US,D,19930212,000000,12.3127,12.5281,12.3127,12.4579,178548.29453296,0
+SWK.US,D,19930216,000000,12.3848,12.3848,12.1335,12.1705,273133.63591544,0
+SWK.US,D,19930217,000000,12.1705,12.3848,12.1705,12.3127,212231.19067959,0
+SWK.US,D,19930218,000000,12.3127,12.3507,12.1335,12.1335,144082.24231125,0
+SWK.US,D,19930219,000000,12.2797,12.2797,12.1705,12.2388,111951.28847855,0
+SWK.US,D,19930222,000000,12.3848,12.415,12.2797,12.2797,282983.1322411,0
+SWK.US,D,19930223,000000,12.1335,12.3127,12.1335,12.2797,246181.9816304,0
+SWK.US,D,19930224,000000,12.3507,12.4959,12.2797,12.3848,167141.723809,0
+SWK.US,D,19930225,000000,12.415,12.415,12.0653,12.1335,236074.85466928,0
+SWK.US,D,19930226,000000,12.1335,12.2388,12.0653,12.1705,166366.77906892,0
+SWK.US,D,19930301,000000,12.1335,12.2797,12.1335,12.2797,93030.319817935,0
+SWK.US,D,19930302,000000,12.2026,12.3127,12.1705,12.2026,212231.19067959,0
+SWK.US,D,19930303,000000,12.2026,12.3127,12.1335,12.2388,235817.22403384,0
+SWK.US,D,19930304,000000,12.2797,12.3127,12.1705,12.1705,228035.95770987,0
+SWK.US,D,19930305,000000,12.1705,12.2797,11.9873,12.2797,210419.56489646,0
+SWK.US,D,19930308,000000,12.2797,12.4959,12.2388,12.4579,299044.50348996,0
+SWK.US,D,19930309,000000,12.4802,12.5865,12.4802,12.5865,328329.20333026,0
+SWK.US,D,19930310,000000,12.4413,12.6946,12.4413,12.5865,229076.74442039,0
+SWK.US,D,19930311,000000,12.5865,12.5865,12.4083,12.4413,195645.32040797,0
+SWK.US,D,19930312,000000,12.3731,12.3731,12.188,12.225,175439.27782074,0
+SWK.US,D,19930315,000000,12.225,12.3352,12.225,12.3352,159372.77448752,0
+SWK.US,D,19930316,000000,12.2961,12.4413,12.2961,12.4083,168701.87745792,0
+SWK.US,D,19930317,000000,12.4413,12.6654,12.4413,12.5504,232964.8115402,0
+SWK.US,D,19930318,000000,12.5194,12.6265,12.5194,12.5865,207829.91512263,0
+SWK.US,D,19930319,000000,12.5865,12.6265,12.5194,12.5865,237628.84981695,0
+SWK.US,D,19930322,000000,12.6265,12.7346,12.5865,12.6654,315370.69029237,0
+SWK.US,D,19930323,000000,12.6654,12.6654,12.5865,12.6265,141486.43403618,0
+SWK.US,D,19930324,000000,12.5504,12.8018,12.5504,12.7726,266133.4728328,0
+SWK.US,D,19930325,000000,12.8428,13.3543,12.8018,13.2802,318221.04995227,0
+SWK.US,D,19930326,000000,13.2052,13.2052,13.098,13.098,454269.52738848,0
+SWK.US,D,19930329,000000,13.058,13.2451,13.058,13.176,246439.61226584,0
+SWK.US,D,19930330,000000,13.176,13.176,13.058,13.058,140453.85866065,0
+SWK.US,D,19930331,000000,13.098,13.3123,13.098,13.2052,197717.65607715,0
+SWK.US,D,19930401,000000,13.135,13.2052,13.058,13.176,279607.24714157,0
+SWK.US,D,19930402,000000,13.098,13.176,13.0269,13.0269,160145.66639385,0
+SWK.US,D,19930405,000000,12.9898,13.4584,12.9499,13.4584,150821.69550782,0
+SWK.US,D,19930406,000000,13.3893,13.3893,13.2052,13.3893,196427.45006617,0
+SWK.US,D,19930407,000000,13.4272,13.7897,13.3893,13.7897,154443.92065719,0
+SWK.US,D,19930408,000000,13.7186,13.7186,13.5393,13.7186,288158.32612127,0
+SWK.US,D,19930412,000000,13.7186,13.7897,13.5695,13.7186,121016.60231226,0
+SWK.US,D,19930413,000000,13.6825,13.7186,13.6416,13.6825,331697.90351167,0
+SWK.US,D,19930414,000000,13.6825,13.6825,13.4584,13.6047,167402.43369507,0
+SWK.US,D,19930415,000000,13.6416,13.9407,13.6047,13.7897,647328.27727324,0
+SWK.US,D,19930416,000000,13.7566,13.8287,13.6825,13.7186,213266.84530574,0
+SWK.US,D,19930419,000000,13.6825,13.7897,13.6416,13.7897,180617.55095153,0
+SWK.US,D,19930420,000000,13.7186,13.7897,13.6825,13.7186,64785.380271288,0
+SWK.US,D,19930421,000000,13.7897,13.8287,13.4272,13.5393,156516.25632637,0
+SWK.US,D,19930422,000000,13.5393,13.5393,13.4272,13.4272,141230.85623449,0
+SWK.US,D,19930423,000000,13.2451,13.3543,13.2451,13.2802,126978.03151813,0
+SWK.US,D,19930426,000000,13.3543,13.3893,13.2802,13.3123,68673.44739109,0
+SWK.US,D,19930427,000000,13.2451,13.5393,13.2451,13.5003,235817.22403384,0
+SWK.US,D,19930428,000000,13.4584,13.5393,13.4584,13.5393,108062.19494187,0
+SWK.US,D,19930429,000000,13.6047,13.6047,13.4584,13.6047,105986.78002207,0
+SWK.US,D,19930430,000000,13.6416,13.6416,13.4584,13.4584,67894.396983505,0
+SWK.US,D,19930503,000000,13.5393,13.5393,13.4584,13.5393,96919.413354611,0
+SWK.US,D,19930504,000000,13.5003,13.6416,13.5003,13.5695,55971.53857178,0
+SWK.US,D,19930505,000000,13.5695,13.6416,13.5393,13.5393,331178.53657328,0
+SWK.US,D,19930506,000000,13.5393,13.5393,13.4584,13.4584,84221.610202798,0
+SWK.US,D,19930507,000000,13.5393,13.5393,13.176,13.176,53381.888797952,0
+SWK.US,D,19930510,000000,13.3123,13.5393,13.3123,13.4272,130606.41516873,0
+SWK.US,D,19930511,000000,13.3893,13.5003,13.3123,13.5003,175439.27782074,0
+SWK.US,D,19930512,000000,13.4584,13.4584,13.2802,13.2802,91210.482699823,0
+SWK.US,D,19930513,000000,13.2052,13.2451,13.058,13.2052,136046.42460245,0
+SWK.US,D,19930514,000000,13.2802,13.3543,13.2451,13.3543,53381.888797952,0
+SWK.US,D,19930517,000000,13.3123,13.3543,13.2451,13.2802,34725.735690899,0
+SWK.US,D,19930518,000000,13.2802,13.3543,13.176,13.3123,100289.1399529,0
+SWK.US,D,19930519,000000,13.3123,13.4272,13.176,13.4272,138641.20646066,0
+SWK.US,D,19930520,000000,13.4272,13.4272,13.3123,13.3543,72300.804624822,0
+SWK.US,D,19930521,000000,13.3543,13.3893,13.2802,13.3543,86297.025122608,0
+SWK.US,D,19930524,000000,13.2451,13.3123,13.2451,13.3123,78004.603195238,0
+SWK.US,D,19930525,000000,13.2802,13.3123,13.2802,13.3123,48455.087801371,0
+SWK.US,D,19930526,000000,13.3123,13.3123,13.176,13.2451,92772.689182489,0
+SWK.US,D,19930527,000000,13.3123,13.3543,13.3123,13.3123,75667.451972485,0
+SWK.US,D,19930528,000000,13.2802,13.2802,13.135,13.135,124128.6982751,0
+SWK.US,D,19930601,000000,13.058,13.3543,13.0269,13.3123,74373.140294008,0
+SWK.US,D,19930602,000000,13.2802,13.2802,13.2451,13.2802,60121.341994524,0
+SWK.US,D,19930603,000000,13.2802,13.3123,13.2451,13.3123,67894.396983505,0
+SWK.US,D,19930604,000000,13.2802,13.3543,13.2451,13.2802,97176.017573183,0
+SWK.US,D,19930607,000000,13.2451,13.2802,13.2052,13.2451,76184.766077126,0
+SWK.US,D,19930608,000000,13.2675,13.2675,13.0502,13.0502,86030.156735294,0
+SWK.US,D,19930609,000000,13.0502,13.0824,12.9353,12.9353,92515.058547042,0
+SWK.US,D,19930610,000000,12.9061,12.9353,12.8661,12.8661,184767.35437427,0
+SWK.US,D,19930611,000000,12.9061,12.9061,12.8262,12.8661,45866.464444418,0
+SWK.US,D,19930614,000000,12.9061,12.9752,12.9061,12.9353,87586.204716713,0
+SWK.US,D,19930615,000000,12.9353,13.0502,12.9353,13.0502,94845.024851675,0
+SWK.US,D,19930616,000000,13.1214,13.1974,13.1214,13.1974,94845.024851675,0
+SWK.US,D,19930617,000000,13.3455,13.4916,13.3455,13.4916,146931.57555428,0
+SWK.US,D,19930618,000000,13.4507,13.4507,13.3056,13.3056,165069.38813982,0
+SWK.US,D,19930621,000000,13.3455,13.4507,13.3455,13.4127,98733.091971477,0
+SWK.US,D,19930622,000000,13.4127,13.4127,13.2295,13.3056,177250.90360386,0
+SWK.US,D,19930623,000000,13.3056,13.3776,13.3056,13.3056,146153.55156357,0
+SWK.US,D,19930624,000000,13.3056,13.5628,12.2797,12.2797,524497.99634411,0
+SWK.US,D,19930625,000000,11.8762,11.8762,11.47,11.6132,945854.44024168,0
+SWK.US,D,19930628,000000,11.7321,11.8383,11.6522,11.693,244881.51145067,0
+SWK.US,D,19930629,000000,11.7321,11.8383,11.6522,11.6522,78517.811632382,0
+SWK.US,D,19930630,000000,11.7321,11.7632,11.693,11.7632,232184.73471573,0
+SWK.US,D,19930701,000000,11.8004,11.8383,11.6522,11.8383,166106.06918284,0
+SWK.US,D,19930702,000000,11.8004,11.8004,11.693,11.7321,67114.320159046,0
+SWK.US,D,19930706,000000,11.693,11.693,11.1056,11.2918,198756.38995393,0
+SWK.US,D,19930707,000000,11.3238,11.508,11.3238,11.3989,125942.37689197,0
+SWK.US,D,19930708,000000,11.3599,11.5859,11.3599,11.5859,354757.38500941,0
+SWK.US,D,19930709,000000,11.508,11.693,11.508,11.6522,182693.99228821,0
+SWK.US,D,19930712,000000,11.6522,11.8762,11.6522,11.8762,478887.1097014,0
+SWK.US,D,19930713,000000,11.8762,12.0565,11.8762,12.0234,442349.74822737,0
+SWK.US,D,19930714,000000,11.9873,12.0565,11.9474,12.0565,445974.02621049,0
+SWK.US,D,19930715,000000,12.1335,12.1705,12.0234,12.1705,195903.97746029,0
+SWK.US,D,19930716,000000,12.2388,12.2797,12.2026,12.2388,175954.53909164,0
+SWK.US,D,19930719,000000,12.2388,12.2797,12.2388,12.2797,152113.95435255,0
+SWK.US,D,19930720,000000,12.2797,12.2797,11.8383,11.8762,152374.66423863,0
+SWK.US,D,19930721,000000,11.8762,11.9873,11.8383,11.8762,251364.36042867,0
+SWK.US,D,19930722,000000,11.8762,11.9873,11.7632,11.9474,157295.30673396,0
+SWK.US,D,19930723,000000,11.9873,12.2026,11.9873,12.1335,110130.42494357,0
+SWK.US,D,19930726,000000,12.2388,12.3176,12.2388,12.2388,140711.48929609,0
+SWK.US,D,19930727,000000,12.2797,12.2797,12.2388,12.2388,62453.361132906,0
+SWK.US,D,19930728,000000,12.2026,12.2388,12.2026,12.2026,54159.912788662,0
+SWK.US,D,19930729,000000,12.2388,12.2388,12.1335,12.2026,93549.686756324,0
+SWK.US,D,19930730,000000,12.2026,12.2026,12.0565,12.0925,110654.92396633,0
+SWK.US,D,19930802,000000,12.0925,12.2026,12.0925,12.2026,143824.61167581,0
+SWK.US,D,19930803,000000,12.1335,12.4648,12.1335,12.4648,172068.52480558,0
+SWK.US,D,19930804,000000,12.4238,12.758,12.4238,12.4959,92772.689182489,0
+SWK.US,D,19930805,000000,12.5368,12.642,12.4648,12.4959,46386.857799682,0
+SWK.US,D,19930806,000000,12.4959,12.5368,12.4648,12.5368,22806.982946671,0
+SWK.US,D,19930809,000000,12.5368,12.5368,12.4959,12.4959,52348.287005545,0
+SWK.US,D,19930810,000000,12.4959,12.5368,12.4959,12.5368,49755.557981094,0
+SWK.US,D,19930811,000000,12.5368,12.5709,12.4959,12.5709,111428.84228954,0
+SWK.US,D,19930812,000000,12.6108,12.6108,12.4648,12.4648,44308.363629249,0
+SWK.US,D,19930813,000000,12.4959,12.5368,12.4648,12.5368,26949.601451297,0
+SWK.US,D,19930816,000000,12.6108,12.6108,12.4959,12.5368,53901.255736341,0
+SWK.US,D,19930817,000000,12.4959,12.4959,12.3848,12.3848,20471.884557667,0
+SWK.US,D,19930818,000000,12.4238,12.4238,12.3507,12.3507,61414.627256127,0
+SWK.US,D,19930819,000000,12.3176,12.3848,12.2026,12.3176,62193.677663711,0
+SWK.US,D,19930820,000000,12.3848,12.4648,12.3176,12.4238,82144.14244924,0
+SWK.US,D,19930823,000000,12.4238,12.4238,12.2797,12.3507,47681.169478158,0
+SWK.US,D,19930824,000000,12.3848,12.4648,12.3507,12.4238,130606.41516873,0
+SWK.US,D,19930825,000000,12.3848,12.5368,12.3848,12.4648,115058.25235702,0
+SWK.US,D,19930826,000000,12.4959,12.4959,12.3848,12.4238,107542.82800349,0
+SWK.US,D,19930827,000000,12.3848,12.3848,12.1335,12.2797,204200.50505515,0
+SWK.US,D,19930830,000000,12.2797,12.3507,12.2797,12.3507,104173.10140521,0
+SWK.US,D,19930831,000000,12.3176,12.3176,12.2388,12.3176,71261.044331168,0
+SWK.US,D,19930901,000000,12.3176,12.4648,12.3176,12.3848,145632.13179143,0
+SWK.US,D,19930902,000000,12.4648,12.4648,12.3507,12.3848,40427.481427567,0
+SWK.US,D,19930903,000000,12.4238,12.5709,12.3848,12.4648,33427.318344926,0
+SWK.US,D,19930907,000000,12.4501,12.5632,12.4501,12.5632,22806.982946671,0
+SWK.US,D,19930908,000000,12.5632,12.5632,12.304,12.38,79811.096893984,0
+SWK.US,D,19930909,000000,12.304,12.304,12.1558,12.1558,31357.035509488,0
+SWK.US,D,19930910,000000,12.1959,12.1959,12.078,12.1558,95620.996008637,0
+SWK.US,D,19930913,000000,12.1959,12.3419,12.1959,12.264,164554.12686892,0
+SWK.US,D,19930914,000000,12.264,12.304,12.2308,12.264,45346.071089153,0
+SWK.US,D,19930915,000000,12.264,12.4501,12.2308,12.4083,98733.091971477,0
+SWK.US,D,19930916,000000,12.38,12.38,12.2308,12.304,54418.569840983,0
+SWK.US,D,19930917,000000,12.2308,12.3419,12.2308,12.3419,248257.3965502,0
+SWK.US,D,19930920,000000,12.4083,12.5632,12.304,12.3419,107542.82800349,0
+SWK.US,D,19930921,000000,12.304,12.304,11.8226,11.8617,63486.962925314,0
+SWK.US,D,19930922,000000,12.1558,12.304,12.1159,12.264,88630.070677863,0
+SWK.US,D,19930923,000000,12.264,12.38,12.264,12.304,41203.452584529,0
+SWK.US,D,19930924,000000,12.264,12.304,12.264,12.264,70226.416121886,0
+SWK.US,D,19930927,000000,12.3419,12.38,12.3419,12.38,24099.241791399,0
+SWK.US,D,19930928,000000,12.3419,12.38,11.9708,11.9708,106762.75117903,0
+SWK.US,D,19930929,000000,12.0487,12.0487,11.9308,11.9308,118426.95253843,0
+SWK.US,D,19930930,000000,11.9308,12.2308,11.8617,12.2308,129565.6284582,0
+SWK.US,D,19931001,000000,12.0487,12.078,11.8928,11.9308,82405.878752184,0
+SWK.US,D,19931004,000000,12.0088,12.078,11.8928,12.078,98733.091971477,0
+SWK.US,D,19931005,000000,12.1558,12.264,12.1159,12.1959,101326.8474128,0
+SWK.US,D,19931006,000000,12.1959,12.264,12.1959,12.2308,63486.962925314,0
+SWK.US,D,19931007,000000,12.2308,12.4083,12.2308,12.38,115575.56646167,0
+SWK.US,D,19931008,000000,12.4083,12.4501,12.3419,12.4083,63745.619977634,0
+SWK.US,D,19931011,000000,12.4083,12.4501,12.3419,12.38,36277.678004822,0
+SWK.US,D,19931012,000000,12.4083,12.4501,12.38,12.4083,47165.908207266,0
+SWK.US,D,19931013,000000,12.4083,12.5632,12.4083,12.5281,76445.475963195,0
+SWK.US,D,19931014,000000,12.4891,12.4891,12.0487,12.1159,291013.81786553,0
+SWK.US,D,19931015,000000,12.1959,12.304,12.1159,12.1558,146931.57555428,0
+SWK.US,D,19931018,000000,12.1159,12.1159,11.8928,12.0088,114021.57131399,0
+SWK.US,D,19931019,000000,11.9308,11.9708,11.5607,11.6366,214307.63201627,0
+SWK.US,D,19931020,000000,11.7496,12.38,11.7174,12.264,287903.77473644,0
+SWK.US,D,19931021,000000,12.264,12.264,12.0487,12.1959,77223.499953906,0
+SWK.US,D,19931022,000000,12.1959,12.7501,12.1959,12.5943,136825.47501004,0
+SWK.US,D,19931025,000000,12.5943,12.5943,12.4083,12.5632,63745.619977634,0
+SWK.US,D,19931026,000000,12.5632,12.6732,12.5281,12.6732,85772.526099847,0
+SWK.US,D,19931027,000000,12.6732,12.8574,12.6732,12.7813,124128.6982751,0
+SWK.US,D,19931028,000000,12.7813,12.8193,12.7501,12.7501,70746.809477151,0
+SWK.US,D,19931029,000000,12.7813,12.7813,12.7501,12.7501,55202.752332938,0
+SWK.US,D,19931101,000000,12.6732,12.7813,12.6352,12.7813,90955.931315,0
+SWK.US,D,19931102,000000,12.7813,12.7813,12.6732,12.7813,203423.50748132,0
+SWK.US,D,19931103,000000,12.7813,12.7813,12.6352,12.6352,67378.109295738,0
+SWK.US,D,19931104,000000,12.5943,12.5943,12.4501,12.4891,229600.21702628,0
+SWK.US,D,19931105,000000,12.5281,12.5281,12.38,12.4083,75149.11145097,0
+SWK.US,D,19931108,000000,12.4501,12.4501,12.2308,12.264,75404.689252667,0
+SWK.US,D,19931109,000000,12.264,12.264,12.0088,12.1159,71783.490520181,0
+SWK.US,D,19931110,000000,12.1159,12.1159,11.9708,12.078,88880.51639519,0
+SWK.US,D,19931111,000000,12.078,12.1159,12.0487,12.0487,74114.483241688,0
+SWK.US,D,19931112,000000,12.078,12.078,12.0487,12.078,59081.581700872,0
+SWK.US,D,19931115,000000,12.078,12.1159,12.0487,12.1159,137339.70986406,0
+SWK.US,D,19931116,000000,12.1159,12.1159,11.9308,11.9308,132677.72442104,0
+SWK.US,D,19931117,000000,11.9308,11.9708,11.8226,11.8928,291529.07913643,0
+SWK.US,D,19931118,000000,11.8928,11.8928,11.6366,11.6765,187100.39992953,0
+SWK.US,D,19931119,000000,11.6765,11.7174,11.6366,11.6765,193060.80271852,0
+SWK.US,D,19931122,000000,11.6765,11.6765,11.5607,11.6765,220267.00838838,0
+SWK.US,D,19931123,000000,11.7174,11.8226,11.7174,11.7496,295158.48920391,0
+SWK.US,D,19931124,000000,11.7496,11.7496,11.6765,11.7174,66340.401835834,0
+SWK.US,D,19931126,000000,11.6765,11.6765,11.6366,11.6366,86808.180726003,0
+SWK.US,D,19931129,000000,11.701,11.701,11.5529,11.5529,253694.3267333,0
+SWK.US,D,19931130,000000,11.5529,11.8149,11.5529,11.66,97176.017573183,0
+SWK.US,D,19931201,000000,11.7419,11.7779,11.701,11.7779,105470.4923343,0
+SWK.US,D,19931202,000000,11.7419,12.078,11.7419,12.078,282201.00258289,0
+SWK.US,D,19931203,000000,12.1072,12.304,12.078,12.304,204978.52904587,0
+SWK.US,D,19931206,000000,12.264,12.3352,12.188,12.264,84479.240838245,0
+SWK.US,D,19931207,000000,12.304,12.3352,12.264,12.264,117904.50634942,0
+SWK.US,D,19931208,000000,12.225,12.304,12.225,12.225,100545.74417147,0
+SWK.US,D,19931209,000000,12.225,12.264,12.1471,12.225,90177.907324289,0
+SWK.US,D,19931210,000000,12.225,12.225,12.1471,12.188,31615.692561808,0
+SWK.US,D,19931213,000000,12.188,12.188,12.078,12.078,61672.257891573,0
+SWK.US,D,19931214,000000,12.1471,12.1471,11.9619,12.1072,71261.044331168,0
+SWK.US,D,19931215,000000,12.1072,12.264,11.9619,12.225,103395.07741449,0
+SWK.US,D,19931216,000000,12.264,12.4083,12.1471,12.3731,135274.55911299,0
+SWK.US,D,19931217,000000,12.4083,12.6732,12.3731,12.6732,205235.13326444,0
+SWK.US,D,19931220,000000,12.6352,12.6732,12.4501,12.4891,153666.92308335,0
+SWK.US,D,19931221,000000,12.5281,12.5281,12.4891,12.5281,54936.910362498,0
+SWK.US,D,19931222,000000,12.5573,12.5573,12.304,12.5281,188130.92247131,0
+SWK.US,D,19931223,000000,12.5281,12.7813,12.4891,12.7404,148485.57070195,0
+SWK.US,D,19931227,000000,12.7404,12.7404,12.6732,12.7132,20731.568026862,0
+SWK.US,D,19931228,000000,12.7132,12.8193,12.6732,12.8193,64785.380271288,0
+SWK.US,D,19931229,000000,12.7813,13.0824,12.7813,13.0425,105729.14938662,0
+SWK.US,D,19931230,000000,13.0425,13.0425,12.8193,12.8574,109357.53303723,0
+SWK.US,D,19931231,000000,12.9353,13.2675,12.9353,13.2675,165069.38813982,0
+SWK.US,D,19940103,000000,13.2295,13.2295,12.9665,13.0025,120758.97167682,0
+SWK.US,D,19940104,000000,13.0824,13.1214,13.0425,13.0425,105470.4923343,0
+SWK.US,D,19940105,000000,13.0425,13.0824,12.7132,12.7132,147707.54671123,0
+SWK.US,D,19940106,000000,12.7813,12.8193,12.7132,12.7132,340508.66596055,0
+SWK.US,D,19940107,000000,12.7404,12.7813,12.4891,12.6732,157552.93736941,0
+SWK.US,D,19940110,000000,12.7132,12.8574,12.7132,12.8574,155998.94222173,0
+SWK.US,D,19940111,000000,12.8992,13.0025,12.8992,12.9665,131643.09621176,0
+SWK.US,D,19940112,000000,12.9665,13.0425,12.8574,12.8992,100804.40122379,0
+SWK.US,D,19940113,000000,12.8574,13.0025,12.8193,12.9353,186580.00657426,0
+SWK.US,D,19940114,000000,12.8992,12.9353,12.7813,12.7813,95104.70832087,0
+SWK.US,D,19940117,000000,12.7813,12.7813,12.7404,12.7404,58565.294013105,0
+SWK.US,D,19940118,000000,12.7813,12.9353,12.7404,12.8193,103909.31226851,0
+SWK.US,D,19940119,000000,12.7813,12.7813,12.6732,12.7404,69187.682245107,0
+SWK.US,D,19940120,000000,12.7404,12.8574,12.7404,12.7813,118681.50392326,0
+SWK.US,D,19940121,000000,12.7813,12.7813,12.7132,12.7813,177768.2177085,0
+SWK.US,D,19940124,000000,12.7132,12.7404,12.6352,12.6352,140711.48929609,0
+SWK.US,D,19940125,000000,12.6352,12.7132,12.6352,12.6732,409440.77040397,0
+SWK.US,D,19940126,000000,12.7132,12.9353,12.6732,12.8992,263542.7966421,0
+SWK.US,D,19940127,000000,12.8992,13.0025,12.8992,12.9353,202903.11412605,0
+SWK.US,D,19940128,000000,13.0025,13.0025,12.8193,12.8574,80590.147301569,0
+SWK.US,D,19940131,000000,12.9353,13.1905,12.8992,13.1214,175178.56793467,0
+SWK.US,D,19940201,000000,13.1214,13.3844,13.0425,13.1593,336617.51959013,0
+SWK.US,D,19940202,000000,13.1214,13.2675,13.0824,13.2675,149005.96405721,0
+SWK.US,D,19940203,000000,13.3455,13.3455,13.1593,13.1905,137601.44616701,0
+SWK.US,D,19940204,000000,13.2295,13.2295,13.0425,13.0425,116872.95739076,0
+SWK.US,D,19940207,000000,12.9665,13.0824,12.9353,13.0025,116094.93340005,0
+SWK.US,D,19940208,000000,13.0425,13.1593,12.9353,13.0025,69704.996349749,0
+SWK.US,D,19940209,000000,13.0025,13.1214,12.9665,13.0425,109619.26934017,0
+SWK.US,D,19940210,000000,13.0425,13.0824,12.9665,13.0425,48195.404332176,0
+SWK.US,D,19940211,000000,13.0025,13.2675,13.0025,13.2295,81109.514239958,0
+SWK.US,D,19940214,000000,13.1905,13.1905,13.0425,13.0824,48718.876938063,0
+SWK.US,D,19940215,000000,13.1214,13.2675,13.0824,13.1593,62970.675237547,0
+SWK.US,D,19940216,000000,13.1593,13.3056,13.1593,13.2675,58565.294013105,0
+SWK.US,D,19940217,000000,13.2675,13.2675,13.0425,13.0425,73594.089886424,0
+SWK.US,D,19940218,000000,13.1214,13.1214,13.0025,13.0425,46645.514852002,0
+SWK.US,D,19940222,000000,13.1214,13.2295,13.0824,13.1214,74373.140294008,0
+SWK.US,D,19940223,000000,13.0824,13.2675,13.0425,13.2295,76184.766077126,0
+SWK.US,D,19940224,000000,13.1905,13.2295,12.9665,12.9665,98733.091971477,0
+SWK.US,D,19940225,000000,12.9665,12.9665,12.9353,12.9353,25656.316189694,0
+SWK.US,D,19940228,000000,12.9353,12.9665,12.8193,12.8193,33688.028230995,0
+SWK.US,D,19940301,000000,12.8193,12.8193,12.4501,12.5281,201866.43308303,0
+SWK.US,D,19940302,000000,12.5281,12.6732,12.5281,12.5943,55971.53857178,0
+SWK.US,D,19940303,000000,12.5943,12.5943,12.4083,12.4891,91739.087390081,0
+SWK.US,D,19940304,000000,12.5943,12.6352,12.4501,12.6352,78517.811632382,0
+SWK.US,D,19940307,000000,12.5943,12.5943,12.4083,12.4083,103395.07741449,0
+SWK.US,D,19940308,000000,12.4725,12.4725,12.3654,12.3995,81109.514239958,0
+SWK.US,D,19940309,000000,12.3995,12.6654,12.3264,12.6654,74892.507232398,0
+SWK.US,D,19940310,000000,12.5865,12.5865,12.3654,12.4725,76184.766077126,0
+SWK.US,D,19940311,000000,12.3995,12.5865,12.3995,12.5865,72039.068321878,0
+SWK.US,D,19940314,000000,12.5504,12.5865,12.4725,12.5504,143564.92820661,0
+SWK.US,D,19940315,000000,12.6265,12.6265,12.4413,12.4413,62970.675237547,0
+SWK.US,D,19940316,000000,12.4725,12.6265,12.3995,12.5504,78264.286664433,0
+SWK.US,D,19940317,000000,12.4725,12.4725,12.2465,12.2465,100545.74417147,0
+SWK.US,D,19940318,000000,12.2465,12.2864,12.0653,12.2465,360201.50011063,0
+SWK.US,D,19940321,000000,12.2105,12.2105,12.1004,12.2105,79554.492675412,0
+SWK.US,D,19940322,000000,12.2465,12.5114,12.2105,12.4413,149781.93521417,0
+SWK.US,D,19940323,000000,12.4725,12.4725,12.2105,12.2105,118170.34831986,0
+SWK.US,D,19940324,000000,12.1705,12.1705,11.9104,11.9474,161960.3714276,0
+SWK.US,D,19940325,000000,11.9873,11.9873,11.8004,11.8004,116615.32675532,0
+SWK.US,D,19940328,000000,11.7632,11.8004,11.7252,11.8004,87847.941019656,0
+SWK.US,D,19940329,000000,11.7632,11.9104,11.7632,11.8762,74373.140294008,0
+SWK.US,D,19940330,000000,11.7252,11.8383,11.6843,11.7252,99248.353242369,0
+SWK.US,D,19940331,000000,11.6843,11.8762,11.6064,11.8383,186840.71646033,0
+SWK.US,D,19940404,000000,11.7632,11.8383,11.6064,11.6843,184245.93460213,0
+SWK.US,D,19940405,000000,11.7632,11.8004,11.6843,11.8004,64785.380271288,0
+SWK.US,D,19940406,000000,11.9873,12.0234,11.9104,11.9873,183986.25113294,0
+SWK.US,D,19940407,000000,11.9873,12.1705,11.9474,12.1705,227263.06580353,0
+SWK.US,D,19940408,000000,12.1705,12.1705,12.0653,12.0653,121796.67913672,0
+SWK.US,D,19940411,000000,12.0653,12.1004,11.9873,12.1004,352169.78806933,0
+SWK.US,D,19940412,000000,12.1004,12.1004,11.9474,11.9474,90177.907324289,0
+SWK.US,D,19940413,000000,12.0234,12.0234,11.8383,11.9873,143564.92820661,0
+SWK.US,D,19940414,000000,12.0234,12.0653,11.9873,12.0234,44571.126349066,0
+SWK.US,D,19940415,000000,12.1004,12.1004,11.9474,12.0234,268724.14902349,0
+SWK.US,D,19940418,000000,12.1004,12.1004,11.8762,11.9104,247475.26689199,0
+SWK.US,D,19940419,000000,11.9873,12.1004,11.9104,11.9474,97956.094397641,0
+SWK.US,D,19940420,000000,11.9873,12.0234,11.8762,11.9104,81109.514239958,0
+SWK.US,D,19940421,000000,11.9104,12.0234,11.6444,11.6444,97435.701042378,0
+SWK.US,D,19940422,000000,11.6064,11.7252,11.2761,11.7252,182171.54609919,0
+SWK.US,D,19940425,000000,11.7252,11.7632,11.5402,11.7252,102359.42278834,0
+SWK.US,D,19940426,000000,11.6843,11.7632,11.5771,11.7252,74628.718095706,0
+SWK.US,D,19940428,000000,11.7632,11.8004,11.6064,11.6064,68673.44739109,0
+SWK.US,D,19940429,000000,11.6064,11.7632,11.6064,11.7252,93549.686756324,0
+SWK.US,D,19940502,000000,11.7632,11.7632,11.6064,11.7632,76962.790067836,0
+SWK.US,D,19940503,000000,11.7252,11.7252,11.6064,11.6444,55202.752332938,0
+SWK.US,D,19940504,000000,11.6064,11.6064,11.4613,11.4993,116094.93340005,0
+SWK.US,D,19940505,000000,11.4993,11.8762,11.4993,11.8762,98733.091971477,0
+SWK.US,D,19940506,000000,11.8004,11.8004,11.4993,11.5402,84737.897890565,0
+SWK.US,D,19940509,000000,11.4613,11.5771,11.4613,11.4993,39905.035238555,0
+SWK.US,D,19940510,000000,11.4993,11.4993,11.2761,11.3072,53381.888797952,0
+SWK.US,D,19940511,000000,11.2761,11.2761,11.015,11.0433,88368.33437492,0
+SWK.US,D,19940512,000000,11.0433,11.0832,10.9342,11.0433,208609.9919471,0
+SWK.US,D,19940513,000000,11.015,11.1213,10.8962,11.1213,162996.02605376,0
+SWK.US,D,19940516,000000,11.0832,11.2352,11.0832,11.1213,37831.673152494,0
+SWK.US,D,19940517,000000,11.1602,11.3463,11.1213,11.3463,69704.996349749,0
+SWK.US,D,19940518,000000,11.3072,11.4613,11.2761,11.3842,57009.246031684,0
+SWK.US,D,19940519,000000,11.3463,11.6843,11.3463,11.6064,95880.679477832,0
+SWK.US,D,19940520,000000,11.6064,11.6064,11.4613,11.4993,77478.051338728,0
+SWK.US,D,19940523,000000,11.5402,11.5402,11.4993,11.4993,192538.35652949,0
+SWK.US,D,19940524,000000,11.4993,11.5402,11.4993,11.4993,33688.028230995,0
+SWK.US,D,19940525,000000,11.4613,11.6843,11.3463,11.6444,158854.433966,0
+SWK.US,D,19940526,000000,11.6064,11.7252,11.5402,11.6843,46386.857799682,0
+SWK.US,D,19940527,000000,11.6444,11.6843,11.6064,11.6843,55457.303717761,0
+SWK.US,D,19940531,000000,11.6444,11.6843,11.6444,11.6444,39905.035238555,0
+SWK.US,D,19940601,000000,11.6444,11.7252,11.6444,11.6843,87072.996279569,0
+SWK.US,D,19940602,000000,11.8004,11.9104,11.7252,11.8762,158591.67124619,0
+SWK.US,D,19940603,000000,11.9104,12.1394,11.9104,12.1394,292826.47006552,0
+SWK.US,D,19940606,000000,12.1394,12.1705,12.1394,12.1394,45346.071089153,0
+SWK.US,D,19940607,000000,12.1247,12.4648,12.1247,12.4648,125164.35290126,0
+SWK.US,D,19940608,000000,12.3917,12.5787,12.3917,12.5417,204978.52904587,0
+SWK.US,D,19940609,000000,12.4648,12.6577,12.4648,12.6577,93286.924036507,0
+SWK.US,D,19940610,000000,12.6946,12.8096,12.6577,12.7726,208087.54575808,0
+SWK.US,D,19940613,000000,12.7726,12.8096,12.7346,12.8096,63745.619977634,0
+SWK.US,D,19940614,000000,12.8485,12.9186,12.7346,12.7726,126718.34804893,0
+SWK.US,D,19940615,000000,12.7346,12.7346,12.5047,12.6577,73851.720521871,0
+SWK.US,D,19940616,000000,12.6187,12.6187,12.4648,12.5417,73851.720521871,0
+SWK.US,D,19940617,000000,12.5047,12.5047,12.3176,12.4238,235293.75142795,0
+SWK.US,D,19940620,000000,12.4238,12.4648,12.3176,12.3917,68673.44739109,0
+SWK.US,D,19940621,000000,12.3176,12.3576,12.1617,12.3576,166884.09317356,0
+SWK.US,D,19940622,000000,12.4238,12.7346,12.4238,12.7346,242552.57156292,0
+SWK.US,D,19940623,000000,12.6946,12.6946,12.5417,12.5417,365903.2458473,0
+SWK.US,D,19940624,000000,12.5417,12.5787,12.2797,12.4648,348802.1143048,0
+SWK.US,D,19940627,000000,12.3176,12.4238,12.2388,12.3917,245664.66752576,0
+SWK.US,D,19940628,000000,12.4238,12.4238,12.2797,12.3576,79554.492675412,0
+SWK.US,D,19940629,000000,12.4238,12.4238,12.2026,12.3176,213793.39716225,0
+SWK.US,D,19940630,000000,12.3176,12.3576,12.1247,12.2026,165069.38813982,0
+SWK.US,D,19940701,000000,12.2388,12.2388,12.0857,12.1617,214566.28906859,0
+SWK.US,D,19940705,000000,12.1617,12.1617,12.1247,12.1247,66079.691949764,0
+SWK.US,D,19940706,000000,12.0487,12.1617,11.9796,12.1247,96397.993582473,0
+SWK.US,D,19940707,000000,12.1617,12.1617,12.0088,12.0857,152374.66423863,0
+SWK.US,D,19940708,000000,12.0088,12.0088,11.7837,11.8226,52348.287005545,0
+SWK.US,D,19940711,000000,11.9006,11.9006,11.6688,11.8226,79037.178570772,0
+SWK.US,D,19940712,000000,11.7837,11.9006,11.7837,11.9006,52861.495442688,0
+SWK.US,D,19940713,000000,11.9387,12.1247,11.9387,12.0857,67114.320159046,0
+SWK.US,D,19940714,000000,12.0487,12.1617,12.0487,12.0857,207829.91512263,0
+SWK.US,D,19940715,000000,12.1617,12.1617,11.9796,12.0088,65562.377845123,0
+SWK.US,D,19940718,000000,12.0088,12.0487,11.9387,11.9387,40427.481427567,0
+SWK.US,D,19940719,000000,11.9006,12.0487,11.9006,12.0088,687488.89031349,0
+SWK.US,D,19940720,000000,12.2797,12.3176,12.2026,12.2388,629966.43584467,0
+SWK.US,D,19940721,000000,12.3176,12.3576,12.2388,12.2388,188652.34224344,0
+SWK.US,D,19940722,000000,12.2797,12.2797,12.1617,12.2026,141230.85623449,0
+SWK.US,D,19940725,000000,12.2026,12.3176,12.1617,12.2388,96919.413354611,0
+SWK.US,D,19940726,000000,12.2797,12.3917,12.2388,12.3176,217410.49022723,0
+SWK.US,D,19940727,000000,12.3576,12.3917,12.2797,12.3917,561038.43706875,0
+SWK.US,D,19940728,000000,12.3917,12.4648,12.3576,12.3917,44835.941902633,0
+SWK.US,D,19940729,000000,12.4238,12.4648,12.3176,12.3917,60121.341994524,0
+SWK.US,D,19940801,000000,12.3576,12.3576,12.2388,12.3176,37576.095350796,0
+SWK.US,D,19940802,000000,12.2797,12.3917,12.2797,12.3576,253177.01262866,0
+SWK.US,D,19940803,000000,12.3176,12.3176,12.2026,12.2388,130084.9953966,0
+SWK.US,D,19940804,000000,12.2388,12.2797,12.2026,12.2026,21768.249069893,0
+SWK.US,D,19940805,000000,12.1247,12.2797,12.0487,12.2797,190727.75716326,0
+SWK.US,D,19940808,000000,12.2797,12.5047,12.2797,12.4648,175178.56793467,0
+SWK.US,D,19940809,000000,12.4238,12.4238,12.3576,12.3576,26694.023649599,0
+SWK.US,D,19940810,000000,12.3176,12.5417,12.3176,12.4238,98990.722606924,0
+SWK.US,D,19940811,000000,12.4648,12.5417,12.3576,12.3917,281943.37194745,0
+SWK.US,D,19940812,000000,12.3576,12.3576,12.3176,12.3576,165331.12444276,0
+SWK.US,D,19940815,000000,12.4238,12.4648,12.3917,12.3917,91739.087390081,0
+SWK.US,D,19940816,000000,12.4238,12.6187,12.3176,12.4238,110130.42494357,0
+SWK.US,D,19940817,000000,12.3917,12.3917,12.3576,12.3576,52861.495442688,0
+SWK.US,D,19940818,000000,12.3576,12.4648,12.3576,12.4238,150042.64510024,0
+SWK.US,D,19940819,000000,12.4238,12.4648,12.4238,12.4238,114797.54247095,0
+SWK.US,D,19940822,000000,12.3576,12.3576,12.2026,12.2388,59081.581700872,0
+SWK.US,D,19940823,000000,12.2797,12.3917,12.2797,12.2797,50273.898502609,0
+SWK.US,D,19940824,000000,12.2797,12.4648,12.2797,12.4648,310449.02138017,0
+SWK.US,D,19940825,000000,12.5417,12.8096,12.5417,12.8096,157812.6208386,0
+SWK.US,D,19940826,000000,12.8817,13.1126,12.7346,13.1126,227526.85494022,0
+SWK.US,D,19940829,000000,13.1126,13.2958,12.9186,13.0347,199021.2055075,0
+SWK.US,D,19940830,000000,13.0746,13.1905,12.9186,13.1905,119460.55433084,0
+SWK.US,D,19940831,000000,13.1126,13.1905,12.9596,13.1526,190206.33739112,0
+SWK.US,D,19940901,000000,13.1126,13.1526,12.8817,12.8817,64267.039749773,0
+SWK.US,D,19940902,000000,12.9186,12.9186,12.6187,12.6946,233743.86194778,0
+SWK.US,D,19940906,000000,12.7287,12.8018,12.6507,12.6879,724291.06734108,0
+SWK.US,D,19940907,000000,12.6507,12.6507,12.5709,12.5709,275981.94274159,0
+SWK.US,D,19940908,000000,12.4959,12.6879,12.4579,12.6108,53901.255736341,0
+SWK.US,D,19940909,000000,12.5368,12.5368,12.3419,12.4959,107018.32898073,0
+SWK.US,D,19940912,000000,12.5368,12.6879,12.4959,12.6507,71261.044331168,0
+SWK.US,D,19940913,000000,12.7287,12.7287,12.5709,12.6507,52601.811973493,0
+SWK.US,D,19940914,000000,12.7287,12.7287,12.6108,12.6108,60637.629682291,0
+SWK.US,D,19940915,000000,12.6879,12.8018,12.6879,12.8018,45866.464444418,0
+SWK.US,D,19940916,000000,12.6879,12.7658,12.6879,12.7658,249287.91909199,0
+SWK.US,D,19940919,000000,12.7658,13.0269,12.7658,12.9596,125164.35290126,0
+SWK.US,D,19940920,000000,12.8817,12.8817,12.4959,12.4959,81886.511813794,0
+SWK.US,D,19940921,000000,12.4579,12.4579,12.1959,12.1959,65300.64154218,0
+SWK.US,D,19940922,000000,12.225,12.264,12.039,12.039,190987.44063245,0
+SWK.US,D,19940923,000000,12.039,12.039,11.8081,11.8081,172843.46954567,0
+SWK.US,D,19940926,000000,11.846,12.1558,11.8081,12.1159,102359.42278834,0
+SWK.US,D,19940927,000000,12.078,12.078,12.0029,12.039,98468.276417911,0
+SWK.US,D,19940928,000000,12.039,12.264,12.039,12.1159,76962.790067836,0
+SWK.US,D,19940929,000000,12.078,12.1959,12.078,12.1959,66079.691949764,0
+SWK.US,D,19940930,000000,12.1558,12.5368,12.1159,12.415,210936.8790011,0
+SWK.US,D,19941003,000000,12.38,12.4959,12.38,12.38,139933.46530538,0
+SWK.US,D,19941004,000000,12.415,12.415,12.1558,12.1558,48455.087801371,0
+SWK.US,D,19941005,000000,12.078,12.078,11.846,12.0029,138900.88992985,0
+SWK.US,D,19941006,000000,12.078,12.1558,12.078,12.1159,65562.377845123,0
+SWK.US,D,19941007,000000,12.1159,12.304,12.1159,12.225,103395.07741449,0
+SWK.US,D,19941010,000000,12.225,12.264,12.1959,12.264,23063.587165243,0
+SWK.US,D,19941011,000000,12.3419,12.6879,12.3419,12.4959,111951.28847855,0
+SWK.US,D,19941012,000000,12.415,12.415,12.304,12.304,68415.816755643,0
+SWK.US,D,19941013,000000,12.3419,12.415,12.1959,12.415,408921.40346557,0
+SWK.US,D,19941014,000000,12.4959,12.6507,12.3419,12.6507,98990.722606924,0
+SWK.US,D,19941017,000000,12.6507,12.7658,12.5368,12.6879,111168.13240347,0
+SWK.US,D,19941018,000000,12.6507,12.6507,12.3419,12.3419,34466.052221704,0
+SWK.US,D,19941019,000000,12.3419,12.415,12.264,12.38,90440.670044107,0
+SWK.US,D,19941020,000000,12.3419,12.3419,12.1558,12.264,86808.180726003,0
+SWK.US,D,19941021,000000,12.225,12.264,12.039,12.1558,130346.73169954,0
+SWK.US,D,19941024,000000,12.225,12.38,12.225,12.264,182693.99228821,0
+SWK.US,D,19941025,000000,12.264,12.415,12.264,12.415,113759.83501105,0
+SWK.US,D,19941026,000000,12.4959,12.4959,12.1959,12.1959,40163.692290876,0
+SWK.US,D,19941027,000000,12.225,12.225,12.078,12.1159,184506.64448819,0
+SWK.US,D,19941028,000000,12.1159,12.1159,12.039,12.078,305005.93269582,0
+SWK.US,D,19941031,000000,12.1558,12.225,12.1558,12.1558,155998.94222173,0
+SWK.US,D,19941101,000000,12.1159,12.1558,11.9619,11.9619,104954.20464654,0
+SWK.US,D,19941102,000000,11.924,12.0029,11.846,11.924,40688.191313637,0
+SWK.US,D,19941103,000000,11.9619,12.0029,11.8851,11.924,19177.57287919,0
+SWK.US,D,19941104,000000,11.924,12.0029,11.7711,11.7711,69187.682245107,0
+SWK.US,D,19941107,000000,11.8081,11.924,11.7711,11.8081,44051.759410677,0
+SWK.US,D,19941108,000000,11.8851,12.1159,11.846,12.039,47165.908207266,0
+SWK.US,D,19941109,000000,12.225,12.264,12.0029,12.039,84221.610202798,0
+SWK.US,D,19941110,000000,12.1159,12.1959,11.924,11.924,51307.500295016,0
+SWK.US,D,19941111,000000,11.8851,11.8851,11.693,11.693,34984.39274322,0
+SWK.US,D,19941114,000000,11.7711,11.8851,11.7711,11.8851,33948.738117064,0
+SWK.US,D,19941115,000000,11.9619,11.9619,11.7711,11.8851,77741.840475421,0
+SWK.US,D,19941116,000000,11.846,11.846,11.693,11.846,245407.03689031,0
+SWK.US,D,19941117,000000,11.8851,11.8851,11.7321,11.7321,21507.539183823,0
+SWK.US,D,19941118,000000,11.7321,11.7321,11.4213,11.4613,145120.97618803,0
+SWK.US,D,19941121,000000,11.4993,11.5402,11.3912,11.3912,61155.970203806,0
+SWK.US,D,19941122,000000,11.3912,11.3912,11.0072,11.0072,273906.52782178,0
+SWK.US,D,19941123,000000,11.0072,11.0072,10.6565,10.8504,414360.38648243,0
+SWK.US,D,19941125,000000,10.8883,11.0832,10.8883,11.0832,358386.79507689,0
+SWK.US,D,19941128,000000,11.0374,11.1534,11.0004,11.0374,59081.581700872,0
+SWK.US,D,19941129,000000,11.0745,11.1924,11.0004,11.0374,69967.759069566,0
+SWK.US,D,19941130,000000,11.0374,11.1134,11.0374,11.0374,130084.9953966,0
+SWK.US,D,19941201,000000,11.0004,11.0745,10.8464,10.9575,112205.83986338,0
+SWK.US,D,19941202,000000,10.9195,11.0004,10.9195,11.0004,55713.907936333,0
+SWK.US,D,19941205,000000,11.0374,11.0745,10.9195,10.9195,107286.22378492,0
+SWK.US,D,19941206,000000,10.8806,11.0745,10.8806,11.0374,135009.74355943,0
+SWK.US,D,19941207,000000,11.0374,11.0374,10.9575,11.0374,95880.679477832,0
+SWK.US,D,19941208,000000,11.0004,11.2274,10.8464,11.0004,144597.50358215,0
+SWK.US,D,19941209,000000,11.0374,11.0745,10.8464,10.9195,80850.857187638,0
+SWK.US,D,19941212,000000,10.8806,11.1534,10.8806,11.1534,122830.28092913,0
+SWK.US,D,19941213,000000,11.1134,11.3463,10.9575,11.0004,211196.5624703,0
+SWK.US,D,19941214,000000,10.9575,11.2673,10.9575,11.1924,144082.24231125,0
+SWK.US,D,19941215,000000,11.2274,11.2274,11.0374,11.0374,101326.8474128,0
+SWK.US,D,19941216,000000,11.1924,11.3463,11.1134,11.3463,315370.69029237,0
+SWK.US,D,19941219,000000,11.2673,11.4993,11.2274,11.4993,174920.93729923,0
+SWK.US,D,19941220,000000,11.4213,11.5402,11.4213,11.4213,115314.85657559,0
+SWK.US,D,19941221,000000,11.4613,11.6522,11.4213,11.5402,126201.03394429,0
+SWK.US,D,19941222,000000,11.5771,11.693,11.5402,11.6132,126201.03394429,0
+SWK.US,D,19941223,000000,11.6522,11.6522,11.4613,11.4613,115837.3027646,0
+SWK.US,D,19941227,000000,11.3842,11.4993,11.3842,11.4993,81623.749093977,0
+SWK.US,D,19941228,000000,11.5771,11.5771,11.3842,11.4213,94845.024851675,0
+SWK.US,D,19941229,000000,11.4213,11.4213,11.2274,11.2673,143042.4820176,0
+SWK.US,D,19941230,000000,11.3072,11.3072,11.0374,11.0374,283494.2878445,0
+SWK.US,D,19950103,000000,11.0745,11.3072,11.0745,11.1134,169992.0834689,0
+SWK.US,D,19950104,000000,11.1134,11.1924,11.0004,11.0745,287122.6714951,0
+SWK.US,D,19950105,000000,11.0745,11.1534,11.0374,11.1534,231669.47344484,0
+SWK.US,D,19950106,000000,11.1924,11.4993,11.1924,11.3072,247995.66024726,0
+SWK.US,D,19950109,000000,11.2673,11.3072,11.1534,11.1924,83184.929159768,0
+SWK.US,D,19950110,000000,11.2274,11.7711,11.2274,11.6522,570879.72205943,0
+SWK.US,D,19950111,000000,11.6522,11.8081,11.6522,11.7711,123608.30491984,0
+SWK.US,D,19950112,000000,11.8081,12.039,11.7711,11.9619,132162.46315015,0
+SWK.US,D,19950113,000000,12.0029,12.1159,12.0029,12.078,153152.68822933,0
+SWK.US,D,19950116,000000,12.1159,12.1159,12.039,12.078,66852.583856103,0
+SWK.US,D,19950117,000000,12.078,12.1159,12.078,12.1159,36539.414307765,0
+SWK.US,D,19950118,000000,12.078,12.1959,12.039,12.039,42238.080793811,0
+SWK.US,D,19950119,000000,12.039,12.1159,12.0029,12.0029,107542.82800349,0
+SWK.US,D,19950120,000000,12.039,12.1558,11.9619,12.1558,56233.274874723,0
+SWK.US,D,19950123,000000,12.078,12.1159,11.7711,11.8081,174656.12174566,0
+SWK.US,D,19950124,000000,11.8081,11.8081,11.6522,11.7321,184767.35437427,0
+SWK.US,D,19950125,000000,11.7711,12.0029,11.7711,11.9619,82925.245690574,0
+SWK.US,D,19950126,000000,11.9619,12.039,11.7321,11.8081,62713.0446021,0
+SWK.US,D,19950127,000000,11.846,11.9619,11.846,11.8851,51568.210181086,0
+SWK.US,D,19950130,000000,11.846,12.039,11.846,12.039,55202.752332938,0
+SWK.US,D,19950131,000000,12.039,12.2708,11.6522,11.693,151336.95677872,0
+SWK.US,D,19950201,000000,11.7321,12.0029,11.7321,11.8851,126201.03394429,0
+SWK.US,D,19950202,000000,11.8081,11.8081,11.5771,11.8081,145632.13179143,0
+SWK.US,D,19950203,000000,11.7711,11.8851,11.7711,11.8851,105729.14938662,0
+SWK.US,D,19950206,000000,11.8081,12.1959,11.8081,12.1959,182437.38806964,0
+SWK.US,D,19950207,000000,12.1558,12.3848,12.1558,12.3127,277534.91147239,0
+SWK.US,D,19950208,000000,12.2708,12.4238,12.2708,12.4238,150556.87995426,0
+SWK.US,D,19950209,000000,12.4238,12.5047,12.3848,12.4648,198240.10226616,0
+SWK.US,D,19950210,000000,12.5047,12.5787,12.4238,12.5417,651991.28913313,0
+SWK.US,D,19950213,000000,12.5417,12.6187,12.4648,12.5047,211714.90299182,0
+SWK.US,D,19950214,000000,12.4648,12.5787,12.4648,12.5417,86551.576507431,0
+SWK.US,D,19950215,000000,12.5417,12.5787,12.4648,12.5417,118681.50392326,0
+SWK.US,D,19950216,000000,12.5417,12.5787,12.5047,12.5417,92250.242993477,0
+SWK.US,D,19950217,000000,12.5787,12.5787,12.5047,12.5047,75928.161858554,0
+SWK.US,D,19950221,000000,12.5417,12.5417,12.3507,12.3848,90177.907324289,0
+SWK.US,D,19950222,000000,12.3848,12.5047,12.039,12.5047,311740.25380803,0
+SWK.US,D,19950223,000000,12.5417,12.6187,12.5047,12.5787,194356.14081386,0
+SWK.US,D,19950224,000000,12.5047,12.5787,12.5047,12.5787,93030.319817935,0
+SWK.US,D,19950227,000000,12.5417,12.5787,12.5047,12.5047,31615.692561808,0
+SWK.US,D,19950228,000000,12.5417,12.5417,12.4648,12.4648,66079.691949764,0
+SWK.US,D,19950301,000000,12.5047,12.5047,12.2708,12.2708,535640.77793138,0
+SWK.US,D,19950302,000000,12.1959,12.5047,12.1959,12.5047,362534.54566589,0
+SWK.US,D,19950303,000000,12.4238,12.4238,12.2308,12.3848,83444.612628962,0
+SWK.US,D,19950306,000000,12.3507,12.3848,12.2308,12.3848,155484.70736771,0
+SWK.US,D,19950307,000000,12.415,12.415,12.1471,12.225,185022.93217596,0
+SWK.US,D,19950308,000000,12.225,12.304,12.188,12.304,217410.49022723,0
+SWK.US,D,19950309,000000,12.304,12.304,12.264,12.264,122312.96682448,0
+SWK.US,D,19950310,000000,12.3419,12.6879,12.304,12.6879,140453.85866065,0
+SWK.US,D,19950313,000000,12.6879,12.6879,12.6108,12.6879,198501.83856911,0
+SWK.US,D,19950314,000000,12.6879,12.9665,12.6879,12.7287,157552.93736941,0
+SWK.US,D,19950315,000000,12.6879,12.7287,12.6108,12.6108,93549.686756324,0
+SWK.US,D,19950316,000000,12.6108,12.6507,12.5709,12.6108,100545.74417147,0
+SWK.US,D,19950317,000000,12.6108,12.6108,12.415,12.4579,367717.95088104,0
+SWK.US,D,19950320,000000,12.5709,12.5709,12.3419,12.38,260952.12045139,0
+SWK.US,D,19950321,000000,12.3419,12.4579,12.225,12.264,271836.24498634,0
+SWK.US,D,19950322,000000,12.304,12.415,12.225,12.225,413582.36249171,0
+SWK.US,D,19950323,000000,12.225,12.264,12.188,12.225,48974.45473976,0
+SWK.US,D,19950324,000000,12.188,12.225,12.0234,12.225,193832.66820798,0
+SWK.US,D,19950327,000000,12.225,12.5368,12.225,12.5368,209121.14755049,0
+SWK.US,D,19950328,000000,12.4959,12.4959,12.3419,12.38,147707.54671123,0
+SWK.US,D,19950329,000000,12.415,12.7287,12.415,12.415,180617.55095153,0
+SWK.US,D,19950330,000000,12.4959,12.4959,12.304,12.304,300337.78875155,0
+SWK.US,D,19950331,000000,12.3419,12.4579,12.264,12.264,288681.79872715,0
+SWK.US,D,19950403,000000,12.415,12.4579,12.38,12.4579,110654.92396633,0
+SWK.US,D,19950404,000000,12.415,12.7658,12.415,12.7658,176476.98528065,0
+SWK.US,D,19950405,000000,12.6879,12.9285,12.6507,12.9285,181659.36407892,0
+SWK.US,D,19950406,000000,12.8428,12.9665,12.8428,12.9665,141747.14392225,0
+SWK.US,D,19950407,000000,12.9665,13.0025,12.9061,12.9665,128789.65730124,0
+SWK.US,D,19950410,000000,12.9285,12.9665,12.8817,12.9285,82144.14244924,0
+SWK.US,D,19950411,000000,12.9285,12.9811,12.8817,12.9285,133196.06494256,0
+SWK.US,D,19950412,000000,12.9285,12.9665,12.8817,12.9665,53381.888797952,0
+SWK.US,D,19950413,000000,12.9665,13.0025,12.9285,13.0025,67114.320159046,0
+SWK.US,D,19950417,000000,13.0025,13.0425,12.9285,12.9285,150298.22290194,0
+SWK.US,D,19950418,000000,12.9665,12.9665,12.9285,12.9285,31873.323197254,0
+SWK.US,D,19950419,000000,12.9665,12.9665,12.7658,12.8018,314854.40260461,0
+SWK.US,D,19950420,000000,12.7658,12.8018,12.6879,12.6879,213528.58160868,0
+SWK.US,D,19950421,000000,12.7287,12.7287,12.4959,12.4959,218713.01324071,0
+SWK.US,D,19950424,000000,12.6108,12.6507,12.5709,12.5709,112723.15396801,0
+SWK.US,D,19950425,000000,12.4579,12.6507,12.415,12.6108,250586.33643797,0
+SWK.US,D,19950426,000000,12.6507,12.7287,12.5368,12.6507,110909.47535115,0
+SWK.US,D,19950427,000000,12.6108,12.6879,12.5368,12.5368,182946.49083928,0
+SWK.US,D,19950428,000000,12.5368,12.5368,12.3419,12.3419,207055.99679942,0
+SWK.US,D,19950501,000000,12.415,12.6108,12.304,12.4579,142525.16791296,0
+SWK.US,D,19950502,000000,12.4579,12.4959,12.415,12.4579,107018.32898073,0
+SWK.US,D,19950503,000000,12.4959,12.5709,12.4579,12.5368,90955.931315,0
+SWK.US,D,19950504,000000,12.5709,12.6507,12.5368,12.6507,105211.83528198,0
+SWK.US,D,19950505,000000,12.6108,12.6507,12.4959,12.6108,76445.475963195,0
+SWK.US,D,19950508,000000,12.5709,12.6108,12.5368,12.5709,92515.058547042,0
+SWK.US,D,19950509,000000,12.6507,12.6507,12.38,12.5368,140193.14877458,0
+SWK.US,D,19950510,000000,12.5368,12.5709,12.264,12.415,115058.25235702,0
+SWK.US,D,19950511,000000,12.38,12.4579,12.38,12.4579,175695.88203931,0
+SWK.US,D,19950512,000000,12.4579,12.4959,12.415,12.4579,306821.66414643,0
+SWK.US,D,19950515,000000,12.4579,12.5368,12.38,12.38,314070.22011266,0
+SWK.US,D,19950516,000000,12.4579,12.4579,12.38,12.415,230375.16176637,0
+SWK.US,D,19950517,000000,12.415,12.415,12.264,12.304,158591.67124619,0
+SWK.US,D,19950518,000000,12.3419,12.3419,11.8685,11.9104,179323.23927304,0
+SWK.US,D,19950519,000000,11.9873,12.072,11.9474,12.072,229335.40147271,0
+SWK.US,D,19950522,000000,12.225,12.304,12.1072,12.264,192538.35652949,0
+SWK.US,D,19950523,000000,12.264,12.415,12.188,12.415,137339.70986406,0
+SWK.US,D,19950524,000000,12.38,12.5709,12.38,12.4579,673241.19768151,0
+SWK.US,D,19950525,000000,12.4959,12.4959,12.264,12.38,126201.03394429,0
+SWK.US,D,19950526,000000,12.3419,12.415,12.264,12.304,171292.55364862,0
+SWK.US,D,19950530,000000,12.38,12.415,12.264,12.3419,123087.91156457,0
+SWK.US,D,19950531,000000,12.304,12.4579,12.304,12.4579,132677.72442104,0
+SWK.US,D,19950601,000000,12.38,12.4959,12.3419,12.4959,112464.4969157,0
+SWK.US,D,19950602,000000,12.4579,12.6108,12.225,12.264,105986.78002207,0
+SWK.US,D,19950605,000000,12.304,12.7658,12.304,12.6507,285053.41507655,0
+SWK.US,D,19950606,000000,12.5368,12.8018,12.5368,12.8018,198501.83856911,0
+SWK.US,D,19950607,000000,12.6879,12.9665,12.5709,12.6507,221045.03237909,0
+SWK.US,D,19950608,000000,12.642,12.7209,12.642,12.68,86808.180726003,0
+SWK.US,D,19950609,000000,12.642,12.642,12.4891,12.5632,310966.33548481,0
+SWK.US,D,19950612,000000,12.5632,12.8018,12.5632,12.758,81623.749093977,0
+SWK.US,D,19950613,000000,12.8018,12.8428,12.6021,12.7209,225192.78296808,0
+SWK.US,D,19950614,000000,12.7209,12.7209,12.642,12.68,93810.396642394,0
+SWK.US,D,19950615,000000,11.622,12.0165,11.5469,11.9387,1141501.8134834,0
+SWK.US,D,19950616,000000,11.9006,11.9006,11.622,11.7779,1124660.3654101,0
+SWK.US,D,19950619,000000,11.7779,12.0565,11.7779,11.9387,306299.21795742,0
+SWK.US,D,19950620,000000,11.9006,12.0165,11.9006,11.9796,111428.84228954,0
+SWK.US,D,19950621,000000,11.8548,11.8548,11.66,11.8149,471891.05228625,0
+SWK.US,D,19950622,000000,11.7779,12.0165,11.7779,11.9796,216634.51907028,0
+SWK.US,D,19950623,000000,11.9796,11.9796,11.701,11.8149,87847.941019656,0
+SWK.US,D,19950626,000000,11.7779,11.8149,11.5859,11.622,149005.96405721,0
+SWK.US,D,19950627,000000,11.66,12.1705,11.5859,11.8149,302416.28292199,0
+SWK.US,D,19950628,000000,11.8149,12.0165,11.508,11.5859,1743480.9404169,0
+SWK.US,D,19950629,000000,11.622,11.701,11.508,11.5859,366679.21700427,0
+SWK.US,D,19950630,000000,11.66,11.9006,11.5859,11.9006,230375.16176637,0
+SWK.US,D,19950703,000000,11.8548,11.9796,11.8149,11.9006,62970.675237547,0
+SWK.US,D,19950705,000000,11.8149,12.0565,11.7779,11.9387,137339.70986406,0
+SWK.US,D,19950706,000000,11.9796,12.0925,11.8548,12.0925,154966.3668462,0
+SWK.US,D,19950707,000000,12.1705,12.4083,12.0925,12.4083,684381.92643502,0
+SWK.US,D,19950710,000000,12.3731,12.6021,12.3731,12.6021,206791.18124586,0
+SWK.US,D,19950711,000000,12.5281,12.642,12.4891,12.6021,215084.6295901,0
+SWK.US,D,19950712,000000,12.5281,12.5632,12.3731,12.3731,98733.091971477,0
+SWK.US,D,19950713,000000,12.2465,12.2864,12.1705,12.1705,133196.06494256,0
+SWK.US,D,19950714,000000,12.1335,12.2105,12.0925,12.1705,113759.83501105,0
+SWK.US,D,19950717,000000,12.1705,12.1705,12.0565,12.1335,109872.79430812,0
+SWK.US,D,19950718,000000,12.0165,12.2465,12.0165,12.0925,119460.55433084,0
+SWK.US,D,19950719,000000,11.9387,12.0565,11.701,11.9387,196169.81943073,0
+SWK.US,D,19950720,000000,11.8548,12.2105,11.8149,12.2105,304749.32847724,0
+SWK.US,D,19950721,000000,12.4083,12.68,12.4083,12.642,593163.2324002,0
+SWK.US,D,19950724,000000,12.6021,12.642,12.4501,12.5281,234517.78027099,0
+SWK.US,D,19950725,000000,12.4891,12.5281,12.4501,12.4891,223380.13076809,0
+SWK.US,D,19950726,000000,12.4501,12.5281,12.4501,12.4891,93030.319817935,0
+SWK.US,D,19950727,000000,12.4891,12.5632,12.4891,12.5632,71783.490520181,0
+SWK.US,D,19950728,000000,12.5281,12.5281,12.4501,12.4501,48195.404332176,0
+SWK.US,D,19950731,000000,12.4501,12.4891,12.4083,12.4501,83444.612628962,0
+SWK.US,D,19950801,000000,12.4891,12.6021,12.4891,12.6021,131387.51841006,0
+SWK.US,D,19950802,000000,12.6021,12.7209,12.6021,12.6021,131387.51841006,0
+SWK.US,D,19950803,000000,12.5632,12.642,12.5632,12.6021,160145.66639385,0
+SWK.US,D,19950804,000000,12.642,12.642,12.5281,12.5281,172584.81249335,0
+SWK.US,D,19950807,000000,12.6021,12.68,12.5632,12.68,126978.03151813,0
+SWK.US,D,19950808,000000,12.68,12.758,12.6021,12.642,161960.3714276,0
+SWK.US,D,19950809,000000,12.68,12.7209,12.5632,12.6021,132419.06736872,0
+SWK.US,D,19950810,000000,12.642,12.68,12.4891,12.5281,246956.92637049,0
+SWK.US,D,19950811,000000,12.5632,12.7209,12.4891,12.642,292046.39324107,0
+SWK.US,D,19950814,000000,12.642,12.68,12.5281,12.642,312265.77924765,0
+SWK.US,D,19950815,000000,12.68,12.68,12.6021,12.68,271060.27382938,0
+SWK.US,D,19950816,000000,12.642,12.642,12.5281,12.5632,197203.42122314,0
+SWK.US,D,19950817,000000,12.5632,12.642,12.5281,12.6021,677385.86901988,0
+SWK.US,D,19950818,000000,12.642,12.8018,12.642,12.758,362019.284395,0
+SWK.US,D,19950821,000000,12.8428,13.3543,12.8428,13.3543,554813.2187262,0
+SWK.US,D,19950822,000000,13.3543,13.5471,13.3123,13.3893,781559.99684195,0
+SWK.US,D,19950823,000000,13.3893,13.4654,13.3543,13.3543,318484.83908896,0
+SWK.US,D,19950824,000000,13.3543,13.8209,13.3543,13.6592,390262.1711079,0
+SWK.US,D,19950825,000000,13.6592,13.8209,13.6182,13.7488,357092.48339842,0
+SWK.US,D,19950828,000000,13.7829,13.7829,13.7488,13.7488,188395.73802487,0
+SWK.US,D,19950829,000000,13.8209,14.0917,13.8209,14.0139,688787.30765947,0
+SWK.US,D,19950830,000000,14.0139,14.0139,13.9008,13.9008,291790.81543936,0
+SWK.US,D,19950831,000000,13.9407,14.0547,13.9008,13.9008,433278.27589242,0
+SWK.US,D,19950901,000000,13.8589,14.0547,13.8589,14.0139,118170.34831986,0
+SWK.US,D,19950905,000000,13.9777,14.1385,13.9407,14.1385,265615.13231128,0
+SWK.US,D,19950906,000000,14.1385,14.3723,14.0547,14.1385,277019.65020149,0
+SWK.US,D,19950907,000000,14.1308,14.2106,14.0547,14.0547,66079.691949764,0
+SWK.US,D,19950908,000000,14.1308,14.3723,14.1308,14.3304,207829.91512263,0
+SWK.US,D,19950911,000000,14.3723,14.762,14.3304,14.4853,291790.81543936,0
+SWK.US,D,19950912,000000,14.4853,14.4853,13.971,14.0139,400105.50893231,0
+SWK.US,D,19950913,000000,13.971,14.2106,13.971,14.1687,306821.66414643,0
+SWK.US,D,19950914,000000,14.3304,14.5243,14.1687,14.2856,306042.61373885,0
+SWK.US,D,19950915,000000,14.5243,14.5243,14.3723,14.3723,289715.40051956,0
+SWK.US,D,19950918,000000,14.3304,14.4463,14.1687,14.2456,70746.809477151,0
+SWK.US,D,19950919,000000,14.1687,14.1687,13.894,14.1308,275725.33852301,0
+SWK.US,D,19950920,000000,14.1308,14.2106,14.0917,14.0917,120758.97167682,0
+SWK.US,D,19950921,000000,14.0917,14.0917,13.931,13.971,301376.52262834,0
+SWK.US,D,19950922,000000,13.931,14.0139,13.8521,13.8521,345946.62256053,0
+SWK.US,D,19950925,000000,13.8521,13.894,13.742,13.894,63745.619977634,0
+SWK.US,D,19950926,000000,13.8521,13.8521,13.4584,13.6124,511276.72058641,0
+SWK.US,D,19950927,000000,13.5393,13.5393,13.4584,13.5393,298005.76961318,0
+SWK.US,D,19950928,000000,13.5393,13.742,13.5003,13.6914,275981.94274159,0
+SWK.US,D,19950929,000000,13.6914,13.894,13.6495,13.742,153152.68822933,0
+SWK.US,D,19951002,000000,13.742,13.8521,13.6124,13.8521,146412.20861589,0
+SWK.US,D,19951003,000000,13.8521,14.0139,13.742,13.7761,228035.95770987,0
+SWK.US,D,19951004,000000,13.8131,13.8131,13.6124,13.6495,54936.910362498,0
+SWK.US,D,19951005,000000,13.6495,13.8521,13.6495,13.8521,107018.32898073,0
+SWK.US,D,19951006,000000,13.8521,14.689,13.8521,14.65,738022.4722853,0
+SWK.US,D,19951009,000000,14.9656,15.1215,14.3304,14.3304,739841.28298653,0
+SWK.US,D,19951010,000000,14.3304,14.4463,14.1687,14.3723,787517.32038032,0
+SWK.US,D,19951011,000000,14.3304,14.65,14.3304,14.65,999237.35545651,0
+SWK.US,D,19951012,000000,14.65,15.0416,14.65,14.9656,259395.0460531,0
+SWK.US,D,19951013,000000,14.9208,14.9656,14.4853,14.5243,115058.25235702,0
+SWK.US,D,19951016,000000,14.7241,14.8809,14.7241,14.8019,411251.36977021,0
+SWK.US,D,19951017,000000,14.8429,15.1215,14.7241,15.0815,236074.85466928,0
+SWK.US,D,19951018,000000,15.0017,15.6749,14.9208,14.9656,590575.63546013,0
+SWK.US,D,19951019,000000,14.9208,14.9208,14.689,14.762,383267.14010963,0
+SWK.US,D,19951020,000000,14.762,14.762,14.5243,14.5623,493398.59147007,0
+SWK.US,D,19951023,000000,14.5623,14.8019,14.4853,14.65,141486.43403618,0
+SWK.US,D,19951024,000000,14.689,14.689,14.4463,14.4853,132162.46315015,0
+SWK.US,D,19951025,000000,14.5623,14.7241,14.4853,14.5623,486144.90341948,0
+SWK.US,D,19951026,000000,14.5623,14.689,14.4853,14.5623,506356.07809107,0
+SWK.US,D,19951027,000000,14.4853,14.9656,14.4463,14.9656,517494.75401085,0
+SWK.US,D,19951030,000000,14.9208,15.0416,14.8809,15.0416,147192.28544034,0
+SWK.US,D,19951031,000000,15.0815,15.5609,15.0815,15.1215,255765.63598561,0
+SWK.US,D,19951101,000000,15.1566,15.2345,15.0815,15.0815,201610.85528132,0
+SWK.US,D,19951102,000000,15.1566,15.2842,15.0416,15.1566,256805.39627927,0
+SWK.US,D,19951103,000000,15.1946,15.3584,15.1566,15.3584,111168.13240347,0
+SWK.US,D,19951106,000000,15.2842,15.598,15.1946,15.3584,156258.62569093,0
+SWK.US,D,19951107,000000,15.4333,15.4333,14.9656,15.1215,153666.92308335,0
+SWK.US,D,19951108,000000,15.1946,15.4333,15.1566,15.1946,146412.20861589,0
+SWK.US,D,19951109,000000,15.1566,15.2345,15.0416,15.1215,82663.50938763,0
+SWK.US,D,19951110,000000,15.1215,15.1566,15.0416,15.1566,76184.766077126,0
+SWK.US,D,19951113,000000,15.0815,15.4752,15.0815,15.3584,141230.85623449,0
+SWK.US,D,19951114,000000,15.3584,15.4752,15.3584,15.3584,361753.44242456,0
+SWK.US,D,19951115,000000,15.3222,15.3584,15.0815,15.1215,219747.64145,0
+SWK.US,D,19951116,000000,15.2842,15.7139,15.2345,15.5609,521128.26974583,0
+SWK.US,D,19951117,000000,15.5132,15.635,15.5132,15.5132,559994.5711076,0
+SWK.US,D,19951120,000000,15.635,15.9156,15.598,15.8298,380676.46391893,0
+SWK.US,D,19951121,000000,15.7898,16.0295,15.7898,15.9507,203423.50748132,0
+SWK.US,D,19951122,000000,15.9507,16.1923,15.9507,16.0295,280648.0338521,0
+SWK.US,D,19951124,000000,15.9916,16.0704,15.9507,15.9916,101326.8474128,0
+SWK.US,D,19951127,000000,15.9507,15.9916,15.8298,15.9156,423169.09609757,0
+SWK.US,D,19951128,000000,15.8747,15.9507,15.8298,15.8298,453231.81992858,0
+SWK.US,D,19951129,000000,15.8678,16.0295,15.7898,16.0295,350355.08303559,0
+SWK.US,D,19951130,000000,15.9837,16.3832,15.9837,16.1474,194356.14081386,0
+SWK.US,D,19951201,000000,16.1474,16.1835,15.9418,15.9418,225712.14990648,0
+SWK.US,D,19951204,000000,15.9077,16.1065,15.8678,16.1065,325216.08095055,0
+SWK.US,D,19951205,000000,16.0704,16.2234,15.9418,16.1835,183986.25113294,0
+SWK.US,D,19951206,000000,16.2692,16.7019,16.2234,16.5449,247215.58342281,0
+SWK.US,D,19951207,000000,16.8996,17.0271,16.7475,16.7856,568032.44165015,0
+SWK.US,D,19951208,000000,16.8255,16.8255,16.5098,16.5098,306042.61373885,0
+SWK.US,D,19951211,000000,16.584,16.7019,16.584,16.6657,226487.09464656,0
+SWK.US,D,19951212,000000,16.6657,16.7475,16.6248,16.7475,97696.410928446,0
+SWK.US,D,19951213,000000,16.7475,16.7475,16.6248,16.6248,604568.77670729,0
+SWK.US,D,19951214,000000,16.6657,16.7475,16.4631,16.5098,483809.80503047,0
+SWK.US,D,19951215,000000,16.4631,16.4631,16.3462,16.3462,445458.7649396,0
+SWK.US,D,19951218,000000,16.3462,16.3462,16.0295,16.1474,299044.50348996,0
+SWK.US,D,19951219,000000,16.0704,16.1835,15.7451,15.9837,371343.25528103,0
+SWK.US,D,19951220,000000,16.0295,16.0295,15.8678,15.9077,239958.81612158,0
+SWK.US,D,19951221,000000,15.9418,16.0295,15.8678,15.9077,419542.7652807,0
+SWK.US,D,19951222,000000,15.9418,16.1065,15.9077,15.9837,62453.361132906,0
+SWK.US,D,19951226,000000,15.9418,16.1474,15.9418,16.1474,52861.495442688,0
+SWK.US,D,19951227,000000,16.1065,16.2692,16.1065,16.2692,93549.686756324,0
+SWK.US,D,19951228,000000,16.2234,16.2692,16.1474,16.1835,53901.255736341,0
+SWK.US,D,19951229,000000,16.2692,16.4241,16.2234,16.4241,130084.9953966,0
+SWK.US,D,19960102,000000,16.3462,16.3462,15.9837,16.0704,237628.84981695,0
+SWK.US,D,19960103,000000,15.8298,15.8298,15.6273,15.7898,456598.46727623,0
+SWK.US,D,19960104,000000,15.7898,16.2692,15.7898,16.2692,875885.65475524,0
+SWK.US,D,19960105,000000,16.2234,16.2692,16.1474,16.2234,259656.78235604,0
+SWK.US,D,19960108,000000,16.2692,16.2692,16.1835,16.2692,64785.380271288,0
+SWK.US,D,19960109,000000,16.3091,16.3091,16.1065,16.1835,145120.97618803,0
+SWK.US,D,19960110,000000,16.1835,16.1835,15.9418,15.9837,115314.85657559,0
+SWK.US,D,19960111,000000,15.9077,15.9418,15.7898,15.7898,206791.18124586,0
+SWK.US,D,19960112,000000,15.8298,15.8678,15.3494,15.5064,150821.69550782,0
+SWK.US,D,19960115,000000,15.6273,15.8678,15.6273,15.7898,229600.21702628,0
+SWK.US,D,19960116,000000,15.7898,15.7898,15.4655,15.6273,96397.993582473,0
+SWK.US,D,19960117,000000,15.6672,15.9077,15.6273,15.7451,124387.35532742,0
+SWK.US,D,19960118,000000,15.6672,15.7051,15.5531,15.6273,143564.92820661,0
+SWK.US,D,19960119,000000,15.5531,15.6672,15.5531,15.6273,147192.28544034,0
+SWK.US,D,19960122,000000,15.5064,15.7898,15.4655,15.7451,251881.67453331,0
+SWK.US,D,19960123,000000,15.7451,15.9418,15.6273,15.9418,234778.49015706,0
+SWK.US,D,19960124,000000,15.9077,15.9418,15.8678,15.9077,207055.99679942,0
+SWK.US,D,19960125,000000,15.8298,15.9418,15.7898,15.8298,170513.50324104,0
+SWK.US,D,19960126,000000,15.7451,15.7898,15.6672,15.7051,117650.98138147,0
+SWK.US,D,19960129,000000,15.6273,15.6672,15.3494,15.5064,196427.45006617,0
+SWK.US,D,19960130,000000,15.5911,15.6273,15.5064,15.5911,244881.51145067,0
+SWK.US,D,19960131,000000,15.6273,16.5098,15.6273,16.4241,1280138.9142766,0
+SWK.US,D,19960201,000000,16.3462,16.8645,16.3091,16.6657,498062.62974684,0
+SWK.US,D,19960202,000000,16.584,16.7475,16.3832,16.6248,1016336.4341653,0
+SWK.US,D,19960205,000000,16.584,16.9405,16.584,16.8645,493398.59147007,0
+SWK.US,D,19960206,000000,16.8645,16.9882,16.7475,16.8996,422138.57355577,0
+SWK.US,D,19960207,000000,16.7856,17.2279,16.7856,17.2279,358909.24126591,0
+SWK.US,D,19960208,000000,17.1412,17.7052,17.0652,17.7052,532011.3678639,0
+SWK.US,D,19960209,000000,17.6196,17.8611,17.6196,17.7443,477849.40224149,0
+SWK.US,D,19960212,000000,17.7832,18.0219,17.7443,17.8611,254990.69124553,0
+SWK.US,D,19960213,000000,17.7832,17.8611,17.5445,17.6576,390776.40596192,0
+SWK.US,D,19960214,000000,17.6196,17.7832,17.5825,17.7832,404254.28593819,0
+SWK.US,D,19960215,000000,17.7052,17.7443,17.5026,17.5825,260695.51623282,0
+SWK.US,D,19960216,000000,17.5825,17.5825,17.4227,17.5825,190460.88877594,0
+SWK.US,D,19960220,000000,17.38,17.5445,17.38,17.5445,212493.9533994,0
+SWK.US,D,19960221,000000,17.5445,17.6196,17.4656,17.6196,260434.80634675,0
+SWK.US,D,19960222,000000,17.6196,18.0219,17.6196,18.0219,356833.8263461,0
+SWK.US,D,19960223,000000,18.0618,18.2226,18.0219,18.2226,339724.4834686,0
+SWK.US,D,19960226,000000,18.1847,18.2606,18.097,18.2226,296969.08857015,0
+SWK.US,D,19960227,000000,18.2226,18.2606,18.0219,18.0219,556887.60722914,0
+SWK.US,D,19960228,000000,17.8611,18.2967,17.8193,18.1379,456085.25883909,0
+SWK.US,D,19960229,000000,18.0618,18.1847,18.0219,18.0219,195645.32040797,0
+SWK.US,D,19960301,000000,17.981,17.981,17.7832,17.981,383782.40138052,0
+SWK.US,D,19960304,000000,17.981,18.097,17.981,18.0618,378601.04899912,0
+SWK.US,D,19960305,000000,17.8972,18.0618,17.7052,18.0618,274683.52539562,0
+SWK.US,D,19960306,000000,18.0618,18.097,17.7832,17.7832,169219.19156256,0
+SWK.US,D,19960307,000000,17.7745,17.8124,17.4929,17.5747,220012.45700356,0
+SWK.US,D,19960308,000000,17.5747,17.5747,17.372,17.4929,368755.65834095,0
+SWK.US,D,19960311,000000,17.4929,18.097,17.4578,18.097,213008.18825342,0
+SWK.US,D,19960312,000000,18.0618,18.0618,17.6147,17.8611,196427.45006617,0
+SWK.US,D,19960313,000000,17.8124,18.1379,17.7745,18.0618,136303.02882103,0
+SWK.US,D,19960314,000000,18.0142,18.1379,17.9751,17.9751,143302.1654868,0
+SWK.US,D,19960315,000000,17.8972,17.9362,17.6147,17.6576,267172.20670958,0
+SWK.US,D,19960318,000000,17.6965,18.0142,17.6965,18.0142,157552.93736941,0
+SWK.US,D,19960319,000000,17.9751,17.9751,17.7364,17.9751,196427.45006617,0
+SWK.US,D,19960320,000000,18.0142,18.0142,17.7364,17.8124,147192.28544034,0
+SWK.US,D,19960321,000000,17.8972,17.9751,17.8124,17.8611,112723.15396801,0
+SWK.US,D,19960322,000000,17.8972,18.0142,17.8611,17.9751,142007.85380832,0
+SWK.US,D,19960325,000000,17.9751,18.097,17.8972,18.0142,193574.01115566,0
+SWK.US,D,19960326,000000,18.0618,18.3746,18.0618,18.1379,263285.16600665,0
+SWK.US,D,19960327,000000,18.0618,18.2148,17.8611,17.8611,231410.81639252,0
+SWK.US,D,19960328,000000,17.8611,18.097,17.8611,17.8972,374455.35124387,0
+SWK.US,D,19960329,000000,17.9362,17.9362,17.4578,17.6576,262505.08918219,0
+SWK.US,D,19960401,000000,17.7364,18.0618,17.7364,18.0618,258880.81119908,0
+SWK.US,D,19960402,000000,18.0618,18.0618,17.8972,18.0618,110909.47535115,0
+SWK.US,D,19960403,000000,18.0142,18.2606,18.0142,18.1759,171292.55364862,0
+SWK.US,D,19960404,000000,18.1379,18.2606,18.1379,18.2606,151076.24689265,0
+SWK.US,D,19960408,000000,18.2148,18.2606,18.097,18.2606,444160.34759362,0
+SWK.US,D,19960409,000000,18.2148,18.2606,18.1759,18.1759,172068.52480558,0
+SWK.US,D,19960410,000000,18.1759,18.3385,18.0618,18.0618,272095.92845553,0
+SWK.US,D,19960411,000000,18.097,18.097,17.7364,17.7745,181132.81222242,0
+SWK.US,D,19960412,000000,17.7745,17.9751,17.7364,17.8972,78264.286664433,0
+SWK.US,D,19960415,000000,17.9362,18.0618,17.8972,18.0142,180358.89389921,0
+SWK.US,D,19960416,000000,17.6576,18.0142,17.6147,17.8611,197203.42122314,0
+SWK.US,D,19960417,000000,17.7745,18.9397,17.6576,18.9397,464635.31140191,0
+SWK.US,D,19960418,000000,19.1014,19.5818,19.0157,19.419,520604.79713994,0
+SWK.US,D,19960419,000000,19.4639,20.2217,19.4639,20.2217,411510.02682253,0
+SWK.US,D,19960422,000000,20.707,20.8229,20.3436,20.3825,430689.65253547,0
+SWK.US,D,19960423,000000,20.3436,20.3825,19.9431,20.0202,303969.25165279,0
+SWK.US,D,19960424,000000,20.0202,20.1049,19.9052,19.9812,228819.11378495,0
+SWK.US,D,19960425,000000,19.9431,19.9431,19.7814,19.9052,317446.10521219,0
+SWK.US,D,19960426,000000,19.9431,19.9431,19.8195,19.9052,227003.38233433,0
+SWK.US,D,19960429,000000,19.9052,20.1419,19.9052,20.1419,217159.01809304,0
+SWK.US,D,19960430,000000,20.1828,20.2217,19.9431,20.1419,96919.413354611,0
+SWK.US,D,19960501,000000,20.0679,20.0679,19.9431,19.9431,123349.64786752,0
+SWK.US,D,19960502,000000,19.9052,20.0202,19.8195,19.8195,230893.50228788,0
+SWK.US,D,19960503,000000,19.8195,20.1828,19.8195,19.9052,151336.95677872,0
+SWK.US,D,19960506,000000,19.9431,19.9431,19.7034,19.8195,256285.00292401,0
+SWK.US,D,19960507,000000,19.9052,20.1419,19.8195,19.9812,128789.65730124,0
+SWK.US,D,19960508,000000,19.9052,19.9052,19.7034,19.7814,139157.49414843,0
+SWK.US,D,19960509,000000,19.7034,19.7034,19.1783,19.4639,237892.63895365,0
+SWK.US,D,19960510,000000,19.6635,20.2217,19.4639,20.2217,406845.98854577,0
+SWK.US,D,19960513,000000,20.1828,20.9856,20.1419,20.9856,195645.32040797,0
+SWK.US,D,19960514,000000,21.0237,21.0713,20.5093,20.5093,242298.02017809,0
+SWK.US,D,19960515,000000,20.5093,20.5093,19.5818,20.3065,223116.3416314,0
+SWK.US,D,19960516,000000,20.2217,20.2217,19.8643,19.9812,255765.63598561,0
+SWK.US,D,19960517,000000,19.9812,20.0679,19.7814,19.8643,225448.36076979,0
+SWK.US,D,19960520,000000,19.9431,19.9812,19.419,19.7034,274945.26169856,0
+SWK.US,D,19960521,000000,19.7415,19.8195,19.5418,19.6197,164294.44339973,0
+SWK.US,D,19960522,000000,19.6197,19.6197,19.4639,19.5018,202387.85285516,0
+SWK.US,D,19960523,000000,19.5418,19.5818,19.419,19.4639,116351.53761863,0
+SWK.US,D,19960524,000000,19.5418,19.5818,19.4639,19.5018,130346.73169954,0
+SWK.US,D,19960528,000000,19.4639,19.5018,19.3041,19.3041,122570.59745993,0
+SWK.US,D,19960529,000000,19.2631,19.3401,19.2212,19.2212,132934.32863961,0
+SWK.US,D,19960530,000000,19.2212,19.5018,19.1394,19.4639,106246.46349127,0
+SWK.US,D,19960531,000000,19.3801,19.5418,19.2212,19.4639,164035.78634741,0
+SWK.US,D,19960603,000000,19.3801,19.5018,19.2631,19.4639,176732.56308234,0
+SWK.US,D,19960604,000000,19.5018,19.8195,19.5018,19.5818,43795.155192105,0
+SWK.US,D,19960605,000000,19.6635,20.1419,19.5818,20.1419,102746.38194994,0
+SWK.US,D,19960606,000000,19.6138,19.8564,19.1345,19.2115,94065.974444091,0
+SWK.US,D,19960607,000000,18.887,19.2115,18.8063,18.9679,139679.94033744,0
+SWK.US,D,19960610,000000,19.1345,19.2115,18.887,19.2115,102490.80414825,0
+SWK.US,D,19960611,000000,19.1345,19.1345,18.4867,18.7253,208997.97752558,0
+SWK.US,D,19960612,000000,18.887,19.0497,18.887,18.887,145376.55398973,0
+SWK.US,D,19960613,000000,18.887,19.2115,18.887,19.0497,116742.60244773,0
+SWK.US,D,19960614,000000,19.0497,19.1345,18.1602,18.322,114924.81816337,0
+SWK.US,D,19960617,000000,18.246,18.246,17.5183,17.5183,129438.35276579,0
+SWK.US,D,19960618,000000,17.8348,18.887,17.7599,18.7253,332472.84825176,0
+SWK.US,D,19960619,000000,19.0497,19.0497,18.4068,18.4867,133719.53754845,0
+SWK.US,D,19960620,000000,18.5607,18.6474,18.246,18.4068,266652.83977118,0
+SWK.US,D,19960621,000000,18.5607,18.887,18.4068,18.887,257324.76321766,0
+SWK.US,D,19960624,000000,18.887,19.2962,18.887,19.0497,199535.44036152,0
+SWK.US,D,19960625,000000,19.0497,19.2115,18.9679,19.1345,100412.30997781,0
+SWK.US,D,19960626,000000,18.9679,19.2115,18.887,18.887,154575.30201709,0
+SWK.US,D,19960627,000000,19.0497,19.1345,18.887,18.9679,74373.140294008,0
+SWK.US,D,19960628,000000,18.9679,19.2115,18.6474,19.2115,193832.66820798,0
+SWK.US,D,19960701,000000,19.2115,19.2115,18.9679,19.2115,99381.787436027,0
+SWK.US,D,19960702,000000,19.3722,19.3722,18.9679,19.0497,75795.754081771,0
+SWK.US,D,19960703,000000,19.2115,19.2115,18.887,18.887,78389.509523096,0
+SWK.US,D,19960705,000000,18.6474,18.6474,18.1602,18.246,59471.620113101,0
+SWK.US,D,19960708,000000,18.246,18.7253,17.8348,17.8348,191243.01843415,0
+SWK.US,D,19960709,000000,18.5607,18.5607,17.9976,18.4068,377302.63165315,0
+SWK.US,D,19960710,000000,18.5607,18.5607,18.0794,18.322,121016.60231226,0
+SWK.US,D,19960711,000000,18.322,18.322,17.7599,17.9976,117650.98138147,0
+SWK.US,D,19960712,000000,17.9215,17.9215,17.5991,17.7599,74373.140294008,0
+SWK.US,D,19960715,000000,17.5991,17.5991,16.9483,17.1091,176990.19371779,0
+SWK.US,D,19960716,000000,17.036,17.5183,17.036,17.1958,234001.49258322,0
+SWK.US,D,19960717,000000,18.0794,18.4867,17.9215,18.322,1185810.1771127,0
+SWK.US,D,19960718,000000,18.1602,19.8564,18.1602,19.8564,1083715.5698779,0
+SWK.US,D,19960719,000000,19.7736,19.7736,19.2962,19.533,960881.18328126,0
+SWK.US,D,19960722,000000,19.533,19.533,19.2115,19.3722,667540.47836172,0
+SWK.US,D,19960723,000000,19.2962,19.6138,18.8063,18.887,304491.6978418,0
+SWK.US,D,19960724,000000,18.4867,18.6474,18.0794,18.4867,167662.11716426,0
+SWK.US,D,19960725,000000,18.4068,18.7253,18.322,18.6474,148741.14850364,0
+SWK.US,D,19960726,000000,18.7253,18.8063,18.4068,18.4068,753446.43865522,0
+SWK.US,D,19960729,000000,18.4867,18.7253,18.322,18.4068,377302.63165315,0
+SWK.US,D,19960730,000000,18.4867,18.5607,18.4068,18.4867,409310.41546093,0
+SWK.US,D,19960731,000000,18.4068,18.4867,18.322,18.4068,429908.54929414,0
+SWK.US,D,19960801,000000,18.4068,18.9679,18.322,18.9679,445328.40999656,0
+SWK.US,D,19960802,000000,19.1345,19.3722,18.887,19.2115,190339.77158478,0
+SWK.US,D,19960805,000000,19.1345,19.2115,18.7253,18.887,43144.406893806,0
+SWK.US,D,19960806,000000,18.8063,19.1345,18.8063,19.1345,143042.4820176,0
+SWK.US,D,19960807,000000,19.2115,19.2962,18.9679,19.2962,62713.0446021,0
+SWK.US,D,19960808,000000,19.3722,19.3722,18.9679,19.1345,156258.62569093,0
+SWK.US,D,19960809,000000,19.2962,19.456,19.0497,19.0497,88236.953015012,0
+SWK.US,D,19960812,000000,19.0497,19.2962,19.0497,19.1345,71520.727800363,0
+SWK.US,D,19960813,000000,19.2115,19.2962,19.0497,19.1345,145248.25188045,0
+SWK.US,D,19960814,000000,19.0497,19.1345,18.8063,18.887,102229.0678453,0
+SWK.US,D,19960815,000000,19.0497,19.1345,18.8063,18.887,118942.21380932,0
+SWK.US,D,19960816,000000,18.887,18.887,18.6474,18.7253,195903.97746029,0
+SWK.US,D,19960819,000000,18.0794,18.5607,18.0794,18.4867,245792.96963504,0
+SWK.US,D,19960820,000000,18.6474,18.6474,18.4068,18.5607,209510.15954584,0
+SWK.US,D,19960821,000000,18.5607,18.5607,18.4068,18.4867,285832.46548413,0
+SWK.US,D,19960822,000000,18.4867,18.4867,18.322,18.4068,144214.65008804,0
+SWK.US,D,19960823,000000,18.4867,18.4867,17.9215,17.9976,127626.72698268,0
+SWK.US,D,19960826,000000,18.0794,18.322,17.8348,17.9215,133842.70757336,0
+SWK.US,D,19960827,000000,17.9976,18.322,17.8348,18.246,194222.7066202,0
+SWK.US,D,19960828,000000,18.246,18.322,17.8348,17.8348,467617.05242171,0
+SWK.US,D,19960829,000000,17.8348,17.9215,17.1091,17.8348,225192.78296808,0
+SWK.US,D,19960830,000000,17.7599,17.9215,17.5991,17.7599,161183.37385376,0
+SWK.US,D,19960903,000000,17.6711,17.6711,16.8723,17.4383,236074.85466928,0
+SWK.US,D,19960904,000000,18.1602,18.1602,17.4383,17.8348,422393.1249406,0
+SWK.US,D,19960905,000000,17.6322,17.8748,17.5523,17.7141,99638.391654598,0
+SWK.US,D,19960906,000000,17.7141,18.2831,17.6322,18.2081,245921.27174433,0
+SWK.US,D,19960909,000000,18.2081,18.2831,18.0385,18.2081,170513.50324104,0
+SWK.US,D,19960910,000000,18.2081,18.2831,18.1203,18.2081,123087.91156457,0
+SWK.US,D,19960911,000000,18.1203,18.3679,18.1203,18.3679,400367.24523526,0
+SWK.US,D,19960912,000000,18.3679,18.7691,18.3679,18.7691,423169.09609757,0
+SWK.US,D,19960913,000000,18.9319,19.0936,18.8549,18.9319,340761.16451163,0
+SWK.US,D,19960916,000000,19.0157,19.2553,19.0157,19.0936,192668.71147254,0
+SWK.US,D,19960917,000000,19.0936,19.1783,19.0157,19.0936,116351.53761863,0
+SWK.US,D,19960918,000000,19.1783,19.1783,18.5305,18.6065,111428.84228954,0
+SWK.US,D,19960919,000000,18.5305,18.7691,18.2081,18.3679,611176.84854395,0
+SWK.US,D,19960920,000000,18.3679,18.4467,18.1203,18.2081,497024.92228692,0
+SWK.US,D,19960923,000000,17.5523,17.5523,17.0652,17.0652,1714456.9504627,0
+SWK.US,D,19960924,000000,16.2526,17.0652,15.3584,16.3316,1335340.6401926,0
+SWK.US,D,19960925,000000,16.3316,17.7141,16.3316,17.6322,901540.94452806,0
+SWK.US,D,19960926,000000,17.7141,17.7979,17.4705,17.6322,273906.52782178,0
+SWK.US,D,19960927,000000,17.7979,17.7979,17.4705,17.7141,520090.56228592,0
+SWK.US,D,19960930,000000,18.2081,18.3679,18.1203,18.2831,340251.03532511,0
+SWK.US,D,19961001,000000,18.2831,18.2831,17.9587,18.2831,210034.6585686,0
+SWK.US,D,19961002,000000,18.2081,18.2831,18.1203,18.1203,321980.81496279,0
+SWK.US,D,19961003,000000,18.2081,18.2831,18.1203,18.2831,212753.6368686,0
+SWK.US,D,19961004,000000,18.3679,18.4467,18.2081,18.2831,359424.5025368,0
+SWK.US,D,19961007,000000,18.2831,18.2831,17.9587,18.0385,543284.5043942,0
+SWK.US,D,19961008,000000,18.0385,18.0385,17.5523,17.9587,950390.17640916,0
+SWK.US,D,19961009,000000,17.9587,17.9587,17.5523,17.6322,160536.73122296,0
+SWK.US,D,19961010,000000,17.6322,17.6322,17.4705,17.4705,234130.82110939,0
+SWK.US,D,19961011,000000,17.6322,17.7141,17.5523,17.6322,146667.78641758,0
+SWK.US,D,19961014,000000,17.5523,17.7141,17.5523,17.6322,157552.93736941,0
+SWK.US,D,19961015,000000,17.6322,17.7979,17.2279,17.7141,307594.55605278,0
+SWK.US,D,19961016,000000,17.7979,17.9587,17.7141,17.8748,546003.48269419,0
+SWK.US,D,19961017,000000,18.0385,18.6951,18.0385,18.6065,582927.80332981,0
+SWK.US,D,19961018,000000,18.7691,18.7691,18.2831,18.2831,133072.89491765,0
+SWK.US,D,19961021,000000,18.2081,18.4467,18.0385,18.2831,161831.04290144,0
+SWK.US,D,19961022,000000,18.2081,18.2831,18.0385,18.2831,106507.17337733,0
+SWK.US,D,19961023,000000,18.2081,18.2831,17.9587,18.2081,414489.71500858,0
+SWK.US,D,19961024,000000,18.2831,18.2831,18.1203,18.2081,184635.97301436,0
+SWK.US,D,19961025,000000,18.322,18.322,17.9138,18.246,181524.9034684,0
+SWK.US,D,19961028,000000,18.246,18.322,17.9976,17.9976,118035.88770933,0
+SWK.US,D,19961029,000000,17.9976,18.1602,17.9138,18.1602,214832.13103903,0
+SWK.US,D,19961030,000000,18.322,18.5674,18.246,18.4867,287383.38138118,0
+SWK.US,D,19961031,000000,18.9766,18.9766,18.322,18.4867,283757.05056431,0
+SWK.US,D,19961101,000000,18.5674,18.6571,18.4867,18.5674,197203.42122314,0
+SWK.US,D,19961104,000000,18.7342,18.9766,18.7342,18.9766,216898.30820697,0
+SWK.US,D,19961105,000000,19.1394,19.3041,19.1394,19.2281,127626.72698268,0
+SWK.US,D,19961106,000000,19.3041,19.3878,19.0634,19.3878,123482.0556443,0
+SWK.US,D,19961107,000000,19.3041,19.3878,18.9766,18.9766,93286.924036507,0
+SWK.US,D,19961108,000000,19.1394,19.8808,19.1394,19.8808,153410.31886478,0
+SWK.US,D,19961111,000000,19.797,19.797,19.3041,19.3878,83827.466123072,0
+SWK.US,D,19961112,000000,18.6571,19.0634,18.6571,18.8949,792311.71360012,0
+SWK.US,D,19961113,000000,18.7342,19.3878,18.6571,19.3041,235682.76342331,0
+SWK.US,D,19961114,000000,19.1394,19.2281,18.7342,18.814,141877.49886529,0
+SWK.US,D,19961115,000000,19.2281,19.2281,18.9766,18.9766,119460.55433084,0
+SWK.US,D,19961118,000000,19.1394,19.2281,18.814,19.2281,123218.26650761,0
+SWK.US,D,19961119,000000,19.0634,19.7123,19.0634,19.4716,161960.3714276,0
+SWK.US,D,19961120,000000,19.6343,19.8808,19.5496,19.8808,137081.05281174,0
+SWK.US,D,19961121,000000,19.8808,19.8808,19.6343,19.797,222989.06593899,0
+SWK.US,D,19961122,000000,19.797,19.9588,19.6343,19.7123,219232.38017909,0
+SWK.US,D,19961125,000000,19.7123,19.797,19.4716,19.6343,85909.039544128,0
+SWK.US,D,19961126,000000,19.759,20.0815,19.759,19.836,213266.84530574,0
+SWK.US,D,19961127,000000,19.836,19.836,19.3401,19.5106,167919.74779971,0
+SWK.US,D,19961129,000000,19.5106,19.5895,19.4258,19.4258,44699.428458352,0
+SWK.US,D,19961202,000000,19.5106,19.5106,19.0157,19.4258,158854.433966,0
+SWK.US,D,19961203,000000,19.4258,19.4258,18.9319,19.1783,209383.91027031,0
+SWK.US,D,19961204,000000,19.0157,19.4258,18.6873,19.0936,128012.65972741,0
+SWK.US,D,19961205,000000,19.0936,19.4258,19.0157,19.4258,124387.35532742,0
+SWK.US,D,19961206,000000,19.4258,19.5895,19.2631,19.2631,254346.10144848,0
+SWK.US,D,19961209,000000,19.3401,19.4258,19.1783,19.4258,68540.013197432,0
+SWK.US,D,19961210,000000,19.3401,19.6704,19.1783,19.1783,309802.37874936,0
+SWK.US,D,19961211,000000,18.9319,18.9319,18.0297,18.6873,438721.36457677,0
+SWK.US,D,19961212,000000,18.5986,18.5986,18.0297,18.1924,742557.1820359,0
+SWK.US,D,19961213,000000,18.1924,18.4398,18.0297,18.3522,225321.08507737,0
+SWK.US,D,19961216,000000,18.4398,18.4398,17.3643,17.5357,417088.60253428,0
+SWK.US,D,19961217,000000,17.6965,17.944,17.5357,17.944,300988.53704986,0
+SWK.US,D,19961218,000000,18.1047,18.1924,17.6965,18.0297,266133.4728328,0
+SWK.US,D,19961219,000000,18.1924,18.2762,18.0297,18.2762,142913.15349144,0
+SWK.US,D,19961220,000000,19.2631,19.2631,17.944,18.2762,359806.32961404,0
+SWK.US,D,19961223,000000,18.2762,18.6873,18.1924,18.3522,95234.036847031,0
+SWK.US,D,19961224,000000,18.3522,18.5227,18.3522,18.5227,66079.691949764,0
+SWK.US,D,19961226,000000,18.4398,18.5227,18.1047,18.2762,228819.11378495,0
+SWK.US,D,19961227,000000,18.1924,18.3522,18.1924,18.2762,50273.898502609,0
+SWK.US,D,19961230,000000,18.4398,18.7691,18.3522,18.7691,172322.04977353,0
+SWK.US,D,19961231,000000,18.5227,18.5986,17.6965,17.7832,189168.62993121,0
+SWK.US,D,19970102,000000,18.4398,19.5895,18.4398,19.3401,702006.53058342,0
+SWK.US,D,19970103,000000,19.759,22.2288,19.759,21.3169,1231164.4595368,0
+SWK.US,D,19970106,000000,21.3169,21.4017,20.8229,20.9077,886900.13423322,0
+SWK.US,D,19970107,000000,20.744,21.4017,20.744,21.2389,909445.38087695,0
+SWK.US,D,19970108,000000,21.5663,23.2946,21.1542,22.0592,1414373.7130959,0
+SWK.US,D,19970109,000000,22.144,23.1309,21.7339,22.7218,796588.79271528,0
+SWK.US,D,19970110,000000,22.5513,22.9683,22.144,22.7218,743855.59938187,0
+SWK.US,D,19970113,000000,22.8816,23.8714,22.8816,23.4612,1270552.1806707,0
+SWK.US,D,19970114,000000,23.5401,24.2826,23.3775,24.116,606641.11237648,0
+SWK.US,D,19970115,000000,23.9465,23.9465,23.3775,23.4612,495214.32292069,0
+SWK.US,D,19970116,000000,23.7867,25.022,23.6249,24.116,1033825.5512863,0
+SWK.US,D,19970117,000000,24.1949,24.7765,24.1949,24.6908,533821.96723014,0
+SWK.US,D,19970120,000000,24.7765,25.2675,24.7765,25.1058,251232.97906877,0
+SWK.US,D,19970121,000000,24.6908,25.1058,24.6908,25.1058,289066.70505501,0
+SWK.US,D,19970122,000000,25.1857,25.7624,25.022,25.6787,445067.70011049,0
+SWK.US,D,19970123,000000,25.6787,25.6787,24.3654,25.022,986019.15894944,0
+SWK.US,D,19970124,000000,24.528,24.528,23.8714,24.1949,896094.77659309,0
+SWK.US,D,19970127,000000,24.0361,24.2826,23.6249,24.116,1103798.4424402,0
+SWK.US,D,19970128,000000,24.2826,24.2826,23.4612,23.5401,508042.48101554,0
+SWK.US,D,19970129,000000,23.7867,23.9465,23.5401,23.7029,937428.58412065,0
+SWK.US,D,19970130,000000,23.7029,24.7765,23.6249,24.7765,678550.8521722,0
+SWK.US,D,19970131,000000,24.9353,25.7624,24.8593,25.022,461263.53196988,0
+SWK.US,D,19970203,000000,24.9353,24.9353,24.6908,24.9353,185543.32553123,0
+SWK.US,D,19970204,000000,24.9353,25.3562,24.9353,25.3562,124387.35532742,0
+SWK.US,D,19970205,000000,25.3562,25.5159,24.1949,24.3654,180358.89389921,0
+SWK.US,D,19970206,000000,24.1949,24.3654,24.116,24.116,176863.94444226,0
+SWK.US,D,19970207,000000,24.116,24.3654,23.8714,24.2826,290234.76745794,0
+SWK.US,D,19970210,000000,24.2826,24.6128,23.7867,23.8714,1552235.869149,0
+SWK.US,D,19970211,000000,23.8714,23.9465,23.7029,23.9465,553909.97187682,0
+SWK.US,D,19970212,000000,23.8714,24.0361,23.8714,23.9465,585389.15099435,0
+SWK.US,D,19970213,000000,24.0361,24.6908,23.9465,24.6128,1753846.7244302,0
+SWK.US,D,19970214,000000,24.7765,25.022,24.6128,24.6128,165069.38813982,0
+SWK.US,D,19970218,000000,24.4414,24.6128,24.3654,24.6128,733229.10548237,0
+SWK.US,D,19970219,000000,24.4414,24.6128,24.3654,24.3654,112336.19480641,0
+SWK.US,D,19970220,000000,24.3654,24.528,24.3654,24.528,209383.91027031,0
+SWK.US,D,19970221,000000,24.528,25.022,24.4414,24.8593,297877.46750389,0
+SWK.US,D,19970224,000000,24.8593,25.6787,24.8593,25.6007,454010.87033616,0
+SWK.US,D,19970225,000000,25.6787,25.8492,25.5159,25.6007,339991.35185591,0
+SWK.US,D,19970226,000000,25.7624,25.8492,24.9353,25.3562,146412.20861589,0
+SWK.US,D,19970227,000000,25.1857,26.009,25.1857,25.3562,188784.75002023,0
+SWK.US,D,19970228,000000,25.1857,25.5159,25.022,25.1857,89661.619636523,0
+SWK.US,D,19970303,000000,25.1058,25.3562,25.022,25.1857,68281.356145111,0
+SWK.US,D,19970304,000000,25.5159,25.5159,25.1058,25.2675,88368.33437492,0
+SWK.US,D,19970305,000000,25.1857,26.2574,25.1857,26.1697,194737.9678911,0
+SWK.US,D,19970306,000000,26.2165,26.381,25.4672,25.7166,223380.13076809,0
+SWK.US,D,19970307,000000,25.7995,26.7981,25.7166,26.5409,245921.27174433,0
+SWK.US,D,19970310,000000,26.4629,27.1235,26.4629,26.9598,482121.34927227,0
+SWK.US,D,19970311,000000,26.7981,26.9598,26.2165,26.381,493398.59147007,0
+SWK.US,D,19970312,000000,26.2165,26.2165,25.8871,26.1317,443513.70496281,0
+SWK.US,D,19970313,000000,25.9611,25.9611,25.7166,25.8871,185804.03541729,0
+SWK.US,D,19970314,000000,25.7995,26.0518,25.7995,25.9611,142141.28800197,0
+SWK.US,D,19970317,000000,25.9611,26.4629,25.7995,26.2943,353855.16457692,0
+SWK.US,D,19970318,000000,26.381,26.4629,25.7995,26.1317,271060.27382938,0
+SWK.US,D,19970319,000000,26.1317,26.1697,25.8871,26.0518,154443.92065719,0
+SWK.US,D,19970320,000000,26.0518,26.0518,25.7995,25.9611,126718.34804893,0
+SWK.US,D,19970321,000000,26.1317,26.1317,25.9611,26.0518,176476.98528065,0
+SWK.US,D,19970324,000000,26.0518,26.1317,26.0518,26.1317,163645.74793518,0
+SWK.US,D,19970325,000000,26.2165,26.4629,26.1317,26.1317,108450.18052036,0
+SWK.US,D,19970326,000000,26.2165,26.2943,25.9611,25.9611,110263.85913723,0
+SWK.US,D,19970327,000000,26.0518,26.2165,25.5539,25.7166,267299.48240199,0
+SWK.US,D,19970331,000000,25.6397,25.7995,25.059,25.059,211067.23394414,0
+SWK.US,D,19970401,000000,25.1389,25.1389,24.5553,25.059,153542.72664156,0
+SWK.US,D,19970402,000000,24.8895,24.8895,24.3108,24.4823,157812.6208386,0
+SWK.US,D,19970403,000000,24.4823,24.5553,24.3108,24.5553,187100.39992953,0
+SWK.US,D,19970404,000000,24.3936,24.8067,24.3936,24.8067,183600.3183882,0
+SWK.US,D,19970407,000000,24.8067,25.2207,24.7257,25.1389,83962.953150478,0
+SWK.US,D,19970408,000000,24.9782,24.9782,24.4823,24.644,152499.88709729,0
+SWK.US,D,19970409,000000,24.644,24.644,24.0673,24.3108,145895.92092812,0
+SWK.US,D,19970410,000000,24.229,24.3936,23.9795,24.0673,214050.00138082,0
+SWK.US,D,19970411,000000,23.9036,23.9036,23.4846,23.8179,188267.43591559,0
+SWK.US,D,19970414,000000,23.7351,23.9036,23.6464,23.8179,163778.15571196,0
+SWK.US,D,19970415,000000,23.9795,24.5553,23.9036,24.4823,218974.74954365,0
+SWK.US,D,19970416,000000,24.5553,24.9782,24.3108,24.9782,192799.06641557,0
+SWK.US,D,19970417,000000,24.9782,25.3054,24.8067,24.9782,135529.11049782,0
+SWK.US,D,19970418,000000,24.8067,25.1389,24.7257,25.1389,245019.05131182,0
+SWK.US,D,19970421,000000,25.059,25.4672,24.9782,25.2207,743080.65464178,0
+SWK.US,D,19970422,000000,25.2207,25.4672,25.1389,25.3834,176476.98528065,0
+SWK.US,D,19970423,000000,25.3834,25.3834,25.059,25.059,90955.931315,0
+SWK.US,D,19970424,000000,25.1389,25.2207,24.8895,25.1389,357610.82391994,0
+SWK.US,D,19970425,000000,25.1389,25.3834,24.9782,25.2207,103528.51160815,0
+SWK.US,D,19970428,000000,25.1389,25.2207,24.8067,25.059,129828.39117802,0
+SWK.US,D,19970429,000000,25.2207,26.2943,24.9782,26.2165,200572.12140455,0
+SWK.US,D,19970430,000000,25.9611,26.2165,25.4672,25.7166,146931.57555428,0
+SWK.US,D,19970501,000000,25.6397,25.6397,24.9782,24.9782,210812.68255932,0
+SWK.US,D,19970502,000000,25.2207,25.6397,25.1389,25.6397,160020.44353519,0
+SWK.US,D,19970505,000000,25.7995,25.9611,25.5539,25.9611,207566.12598594,0
+SWK.US,D,19970506,000000,25.9611,26.1317,25.7995,25.9611,144469.20147286,0
+SWK.US,D,19970507,000000,26.0518,26.1317,25.4672,25.4672,121016.60231226,0
+SWK.US,D,19970508,000000,24.9782,25.8871,24.9782,25.3834,148229.99290025,0
+SWK.US,D,19970509,000000,25.5539,25.7166,24.9782,25.4672,116615.32675532,0
+SWK.US,D,19970512,000000,25.3834,26.0518,25.3834,26.0518,62579.610408443,0
+SWK.US,D,19970513,000000,25.9611,26.2943,24.8067,25.3054,196298.12154002,0
+SWK.US,D,19970514,000000,25.3054,25.7166,25.2207,25.5539,71783.490520181,0
+SWK.US,D,19970515,000000,25.6397,25.9611,25.5539,25.8871,51440.934488674,0
+SWK.US,D,19970516,000000,25.7995,25.9611,25.3834,25.5539,158591.67124619,0
+SWK.US,D,19970519,000000,25.4672,26.0518,25.4672,25.9611,71650.056326524,0
+SWK.US,D,19970520,000000,25.8871,26.0518,25.7995,26.0518,136436.46301469,0
+SWK.US,D,19970521,000000,26.0518,26.1317,25.6397,25.9611,140067.92591591,0
+SWK.US,D,19970522,000000,25.7995,26.1317,25.7995,26.0518,79425.164149253,0
+SWK.US,D,19970523,000000,26.1317,26.2943,25.8871,26.2943,58565.294013105,0
+SWK.US,D,19970527,000000,26.1317,27.6223,26.1317,27.2054,439241.75793203,0
+SWK.US,D,19970528,000000,27.1235,27.3768,26.9598,26.9598,360716.76138153,0
+SWK.US,D,19970529,000000,27.1235,28.277,27.1235,27.9516,203423.50748132,0
+SWK.US,D,19970530,000000,27.786,27.786,27.0436,27.1235,177510.58707306,0
+SWK.US,D,19970602,000000,27.2881,27.4528,26.7084,26.7981,194222.7066202,0
+SWK.US,D,19970603,000000,26.7981,27.0436,26.6295,27.0436,171811.920587,0
+SWK.US,D,19970604,000000,26.8721,27.2881,26.7084,26.7981,87326.521247518,0
+SWK.US,D,19970605,000000,26.6656,27.0816,26.4191,26.7503,93676.962448737,0
+SWK.US,D,19970606,000000,26.6656,27.6594,26.6656,27.253,87716.559659747,0
+SWK.US,D,19970609,000000,27.4157,27.9156,27.328,27.7441,156909.37398923,0
+SWK.US,D,19970610,000000,27.7441,28.3335,27.6594,27.7441,140973.22559903,0
+SWK.US,D,19970611,000000,27.8309,27.9934,27.4157,27.4157,71000.334445099,0
+SWK.US,D,19970612,000000,27.4966,29.073,27.4157,29.073,207829.91512263,0
+SWK.US,D,19970613,000000,29.073,29.4899,28.3335,28.4086,156782.09829681,0
+SWK.US,D,19970616,000000,28.2458,28.4953,28.2458,28.4086,63100.003763708,0
+SWK.US,D,19970617,000000,28.2458,28.9142,27.9934,28.9142,145895.92092812,0
+SWK.US,D,19970618,000000,28.5771,28.5771,28.164,28.4086,75149.11145097,0
+SWK.US,D,19970619,000000,28.4953,28.5771,28.3335,28.5771,94587.39421623,0
+SWK.US,D,19970620,000000,28.5771,28.8255,27.9156,28.164,235555.48773089,0
+SWK.US,D,19970623,000000,28.2458,28.4086,27.4966,27.4966,133842.70757336,0
+SWK.US,D,19970624,000000,27.6594,28.0783,27.4528,28.0393,94714.669908641,0
+SWK.US,D,19970625,000000,27.5844,27.8309,26.9959,27.1663,162477.68553224,0
+SWK.US,D,19970626,000000,26.9959,27.5375,26.7503,26.9959,155998.94222173,0
+SWK.US,D,19970627,000000,27.1663,27.9156,27.0816,27.5844,76056.46396784,0
+SWK.US,D,19970630,000000,27.5844,27.8309,26.5818,26.5818,212753.6368686,0
+SWK.US,D,19970701,000000,26.7912,27.4966,26.0879,27.0816,117392.32432915,0
+SWK.US,D,19970702,000000,27.253,29.1568,27.253,29.1207,293728.69049802,0
+SWK.US,D,19970703,000000,29.2025,29.3254,28.2458,28.4553,117513.44152032,0
+SWK.US,D,19970707,000000,28.3335,29.7336,28.3335,29.3254,329755.92278552,0
+SWK.US,D,19970708,000000,29.4899,30.0736,28.8644,29.1207,369787.20729961,0
+SWK.US,D,19970709,000000,29.2435,29.5368,29.073,29.1568,237757.15192624,0
+SWK.US,D,19970710,000000,29.5747,30.1563,29.5747,29.6137,179453.59421608,0
+SWK.US,D,19970711,000000,29.6614,31.4873,29.6614,31.0721,233743.86194778,0
+SWK.US,D,19970714,000000,31.1112,31.2368,29.5368,29.6994,154188.34285549,0
+SWK.US,D,19970715,000000,29.6994,30.6162,29.4899,30.5324,214307.63201627,0
+SWK.US,D,19970716,000000,30.5695,30.8169,30.2743,30.2743,188652.34224344,0
+SWK.US,D,19970717,000000,30.4476,30.9056,30.4476,30.9056,220012.45700356,0
+SWK.US,D,19970718,000000,30.8646,31.1502,29.2825,29.5368,201348.09256151,0
+SWK.US,D,19970721,000000,29.073,29.2025,28.164,29.073,470724.01630018,0
+SWK.US,D,19970722,000000,29.1568,29.5747,28.995,29.5368,328713.08324124,0
+SWK.US,D,19970723,000000,29.8232,30.5695,29.7812,30.2743,312001.99011096,0
+SWK.US,D,19970724,000000,30.3249,30.4867,30.1563,30.4867,189561.74759406,0
+SWK.US,D,19970725,000000,30.5324,30.741,30.2362,30.2362,143824.61167581,0
+SWK.US,D,19970728,000000,30.2002,30.741,29.945,29.945,116351.53761863,0
+SWK.US,D,19970729,000000,29.9936,30.5324,29.9069,30.3249,98733.091971477,0
+SWK.US,D,19970730,000000,30.2743,30.5324,30.0736,30.4067,206791.18124586,0
+SWK.US,D,19970731,000000,30.4067,30.6162,30.0736,30.1154,181913.91546375,0
+SWK.US,D,19970801,000000,29.7336,30.1563,29.5747,29.6994,187230.75487256,0
+SWK.US,D,19970804,000000,29.6137,29.9936,29.6137,29.7812,150556.87995426,0
+SWK.US,D,19970805,000000,29.7812,30.4867,29.7336,30.2743,278184.63335381,0
+SWK.US,D,19970806,000000,30.2362,30.6162,30.2002,30.2002,162740.44825205,0
+SWK.US,D,19970807,000000,30.1563,30.3629,29.9069,29.9069,129053.44643794,0
+SWK.US,D,19970808,000000,29.7336,29.9936,28.9142,28.9142,195778.75460162,0
+SWK.US,D,19970811,000000,29.2435,30.0307,29.2025,29.5747,119721.26421691,0
+SWK.US,D,19970812,000000,29.6137,29.945,29.3653,29.4062,90826.602788839,0
+SWK.US,D,19970813,000000,29.4062,29.7336,29.2025,29.454,162091.7527875,0
+SWK.US,D,19970814,000000,29.3653,29.4899,28.8644,29.2435,119591.93569075,0
+SWK.US,D,19970815,000000,28.8255,28.9142,27.9934,28.5771,158072.30430779,0
+SWK.US,D,19970818,000000,28.5771,28.7427,28.4553,28.617,178025.84834395,0
+SWK.US,D,19970819,000000,28.5771,29.1207,28.5771,28.7856,104428.6792069,0
+SWK.US,D,19970820,000000,28.7856,29.5747,28.617,29.1568,195389.74260627,0
+SWK.US,D,19970821,000000,29.033,29.1207,28.4086,28.617,154966.3668462,0
+SWK.US,D,19970822,000000,28.0783,29.3653,27.9934,29.073,185930.28469283,0
+SWK.US,D,19970825,000000,28.995,29.1568,28.617,28.6677,158854.433966,0
+SWK.US,D,19970826,000000,28.7427,29.6137,28.7018,29.2025,190339.77158478,0
+SWK.US,D,19970827,000000,29.2825,29.2825,28.123,28.7427,181132.81222242,0
+SWK.US,D,19970828,000000,28.6677,28.6677,28.164,28.4553,136693.06723326,0
+SWK.US,D,19970829,000000,28.3335,28.9142,28.164,28.2857,111298.48734651,0
+SWK.US,D,19970902,000000,28.3724,29.033,28.2857,28.4953,137991.48457923,0
+SWK.US,D,19970903,000000,28.4553,29.1568,28.4553,28.4953,153020.28045255,0
+SWK.US,D,19970904,000000,28.4631,28.7096,27.9613,28.047,141486.43403618,0
+SWK.US,D,19970905,000000,28.2088,29.0009,28.2088,28.7096,158461.31630314,0
+SWK.US,D,19970908,000000,28.7096,28.9199,28.7096,28.7544,107927.73433135,0
+SWK.US,D,19970909,000000,28.7544,29.2113,28.7544,28.9648,171031.84376255,0
+SWK.US,D,19970910,000000,28.7924,28.882,28.5848,28.6745,240872.32713971,0
+SWK.US,D,19970911,000000,28.503,28.503,26.8721,28.0851,197595.51246912,0
+SWK.US,D,19970912,000000,27.9156,28.7924,27.4596,28.7544,143174.88979438,0
+SWK.US,D,19970915,000000,28.7096,28.7924,28.3335,28.3335,65562.377845123,0
+SWK.US,D,19970916,000000,28.5499,29.3808,28.5499,29.1286,173493.1914271,0
+SWK.US,D,19970917,000000,29.5056,29.5056,28.6258,29.0887,121146.95725529,0
+SWK.US,D,19970918,000000,29.0887,29.714,28.7096,28.9648,148355.21575892,0
+SWK.US,D,19970919,000000,28.8343,29.0009,28.6258,28.7096,323667.21788725,0
+SWK.US,D,19970922,000000,28.7096,29.0418,28.6258,28.7544,142525.16791296,0
+SWK.US,D,19970923,000000,28.7544,28.7924,28.3794,28.3794,142007.85380832,0
+SWK.US,D,19970924,000000,28.3794,28.9199,28.123,28.4631,162866.69752759,0
+SWK.US,D,19970925,000000,28.5499,28.6745,28.2536,28.6258,239572.88337686,0
+SWK.US,D,19970926,000000,28.6745,28.9199,28.4153,28.4631,305906.10029456,0
+SWK.US,D,19970929,000000,28.3794,28.7096,28.3794,28.7096,86030.156735294,0
+SWK.US,D,19970930,000000,28.7096,28.8343,28.047,28.7096,251232.97906877,0
+SWK.US,D,19971001,000000,29.0009,29.3331,28.7096,29.3331,105341.16380814,0
+SWK.US,D,19971002,000000,29.2522,29.2971,28.7096,28.8343,79425.164149253,0
+SWK.US,D,19971003,000000,29.1286,29.4597,28.3794,28.882,144469.20147286,0
+SWK.US,D,19971006,000000,29.0418,29.0418,28.5499,28.7544,133583.02410416,0
+SWK.US,D,19971007,000000,28.6258,29.4218,28.6258,29.0887,85642.171156813,0
+SWK.US,D,19971008,000000,29.1286,29.2113,28.4153,28.5848,120499.28820762,0
+SWK.US,D,19971009,000000,28.5499,28.7544,28.4631,28.5499,119591.93569075,0
+SWK.US,D,19971010,000000,28.5499,28.882,28.5499,28.6745,55849.394963739,0
+SWK.US,D,19971013,000000,28.7924,28.9199,28.5499,28.8343,66210.046892799,0
+SWK.US,D,19971014,000000,28.6745,28.8343,28.3335,28.6258,184245.93460213,0
+SWK.US,D,19971015,000000,28.503,28.7096,28.4631,28.5499,59471.620113101,0
+SWK.US,D,19971016,000000,28.6745,29.0009,28.0851,28.0851,158591.67124619,0
+SWK.US,D,19971017,000000,27.705,28.0014,27.3377,27.9156,177250.90360386,0
+SWK.US,D,19971020,000000,27.7539,28.7544,27.705,28.7096,111168.13240347,0
+SWK.US,D,19971021,000000,28.7096,29.4597,28.503,29.3808,346596.34444196,0
+SWK.US,D,19971022,000000,29.3808,29.3808,29.0418,29.2113,164809.70467062,0
+SWK.US,D,19971023,000000,28.5848,28.882,28.3794,28.6745,217027.63673313,0
+SWK.US,D,19971024,000000,28.7096,28.9648,28.4631,28.7544,100934.75616682,0
+SWK.US,D,19971027,000000,28.5848,29.0009,27.2881,27.3768,271965.5735125,0
+SWK.US,D,19971028,000000,26.8721,28.4631,26.6656,28.4153,411768.68387485,0
+SWK.US,D,19971029,000000,28.2088,28.2088,27.253,27.8386,141747.14392225,0
+SWK.US,D,19971030,000000,27.6681,28.882,27.5844,27.8386,233612.48058787,0
+SWK.US,D,19971031,000000,27.9613,28.3794,27.4596,28.2088,222989.06593899,0
+SWK.US,D,19971103,000000,28.047,29.3331,28.047,29.3331,176079.7619503,0
+SWK.US,D,19971104,000000,29.2113,29.2971,28.6258,28.882,183081.97786669,0
+SWK.US,D,19971105,000000,28.882,29.2113,28.8343,29.0418,262377.81348978,0
+SWK.US,D,19971106,000000,28.882,28.882,28.5848,28.7924,108578.48262964,0
+SWK.US,D,19971107,000000,28.6258,28.6745,28.2088,28.4631,119849.56632619,0
+SWK.US,D,19971110,000000,28.5848,28.7924,28.0014,28.2088,122961.66228903,0
+SWK.US,D,19971111,000000,28.2945,28.7096,28.2945,28.5499,28763.280068163,0
+SWK.US,D,19971112,000000,28.3335,28.6258,27.8775,28.047,131249.97854891,0
+SWK.US,D,19971113,000000,28.047,28.2945,27.8386,28.1699,107927.73433135,0
+SWK.US,D,19971114,000000,28.1699,28.4631,27.8386,28.4631,75404.689252667,0
+SWK.US,D,19971117,000000,28.6258,29.5056,28.5848,28.6745,115447.26435238,0
+SWK.US,D,19971118,000000,28.7096,28.7096,27.9156,28.123,64913.682380574,0
+SWK.US,D,19971119,000000,28.047,28.5499,28.0014,28.4631,64653.998911379,0
+SWK.US,D,19971120,000000,28.6258,29.2971,28.6258,29.0009,107407.34097608,0
+SWK.US,D,19971121,000000,29.2971,29.4597,28.9648,29.1286,136436.46301469,0
+SWK.US,D,19971124,000000,29.0418,29.8397,28.9199,28.9199,148741.14850364,0
+SWK.US,D,19971125,000000,29.0575,29.3048,29.0106,29.0974,97824.713037732,0
+SWK.US,D,19971126,000000,29.1821,29.7209,29.1821,29.5572,160923.69038457,0
+SWK.US,D,19971128,000000,29.5972,29.7209,29.5572,29.5572,26173.630294335,0
+SWK.US,D,19971201,000000,29.7209,29.9752,29.5972,29.9362,155613.009477,0
+SWK.US,D,19971202,000000,29.9362,30.1865,29.7209,30.1476,171674.38072585,0
+SWK.US,D,19971203,000000,30.1865,30.5246,30.0249,30.3941,424598.89480345,0
+SWK.US,D,19971204,000000,30.5636,30.9056,30.3551,30.3941,271706.91646018,0
+SWK.US,D,19971205,000000,30.3941,30.8169,30.3941,30.6484,131772.42473792,0
+SWK.US,D,19971208,000000,30.8169,31.5671,30.6903,30.7672,289457.76988411,0
+SWK.US,D,19971209,000000,30.6903,30.9777,30.4778,30.4778,111561.25006632,0
+SWK.US,D,19971210,000000,29.8553,30.4389,29.6848,30.1476,210548.89342263,0
+SWK.US,D,19971211,000000,30.1476,30.1476,29.8553,29.8553,181659.36407892,0
+SWK.US,D,19971212,000000,29.9752,29.9752,29.5133,29.5572,145120.97618803,0
+SWK.US,D,19971215,000000,29.6848,29.9362,29.3506,29.6848,246699.29573504,0
+SWK.US,D,19971216,000000,29.6848,30.0599,29.5133,29.6449,476556.11697989,0
+SWK.US,D,19971217,000000,29.6449,30.0249,29.5572,29.6848,717160.5493154,0
+SWK.US,D,19971218,000000,29.5133,29.8914,29.5133,29.5572,1104450.2171553,0
+SWK.US,D,19971219,000000,29.3886,29.6848,29.1821,29.5133,539649.96224235,0
+SWK.US,D,19971222,000000,29.5972,30.1476,29.5572,30.1476,169219.19156256,0
+SWK.US,D,19971223,000000,29.9752,29.9752,29.2679,29.3506,139679.94033744,0
+SWK.US,D,19971224,000000,29.3506,29.9752,29.3254,29.7667,139804.13677922,0
+SWK.US,D,19971226,000000,29.8553,29.9362,29.3886,29.3886,22675.601586762,0
+SWK.US,D,19971229,000000,29.5133,30.7672,29.5133,30.4389,340761.16451163,0
+SWK.US,D,19971230,000000,30.6084,31.1502,30.5636,31.1112,125293.68142742,0
+SWK.US,D,19971231,000000,31.1969,31.6508,31.1969,31.6508,317313.6974354,0
+SWK.US,D,19980102,000000,31.4873,31.5252,30.3551,30.5636,180492.32809286,0
+SWK.US,D,19980105,000000,30.5246,31.3577,30.1865,30.4389,205886.90797961,0
+SWK.US,D,19980106,000000,29.8553,30.0599,29.5133,29.6449,228561.4831495,0
+SWK.US,D,19980107,000000,29.5972,29.8066,29.3506,29.6449,387542.16639104,0
+SWK.US,D,19980108,000000,29.5133,29.6848,29.4305,29.5972,375236.4544852,0
+SWK.US,D,19980109,000000,29.7209,29.8066,28.6822,28.8021,264193.5449404,0
+SWK.US,D,19980112,000000,28.3404,29.8914,28.3404,29.5133,454530.23727455,0
+SWK.US,D,19980113,000000,29.5133,29.5972,29.1821,29.3048,117258.8901355,0
+SWK.US,D,19980114,000000,29.3886,29.4754,28.9279,29.4305,142525.16791296,0
+SWK.US,D,19980115,000000,29.4754,29.5572,29.0575,29.219,153928.6593863,0
+SWK.US,D,19980116,000000,29.4754,29.9362,29.2679,29.5972,236074.85466928,0
+SWK.US,D,19980120,000000,29.5972,30.9056,29.5972,30.9056,146931.57555428,0
+SWK.US,D,19980121,000000,30.9056,30.9056,30.0989,30.2664,297750.19181148,0
+SWK.US,D,19980122,000000,30.0989,30.1476,29.8066,29.8914,731809.57094523,0
+SWK.US,D,19980123,000000,29.5133,30.0599,29.5133,29.7209,861245.87087728,0
+SWK.US,D,19980126,000000,29.8066,30.2664,29.7667,29.8914,443385.40285353,0
+SWK.US,D,19980127,000000,29.8914,30.2285,29.8914,30.1476,448305.018932,0
+SWK.US,D,19980128,000000,30.1865,30.1865,29.6449,29.8553,93810.396642394,0
+SWK.US,D,19980129,000000,29.6848,30.1476,29.6449,29.9752,440272.28047382,0
+SWK.US,D,19980130,000000,29.9752,30.1865,29.6848,29.6848,423303.55670809,0
+SWK.US,D,19980202,000000,30.8548,31.3167,30.8548,31.0253,699934.19491423,0
+SWK.US,D,19980203,000000,31.0253,31.0253,30.5013,30.5246,440532.99035988,0
+SWK.US,D,19980204,000000,30.3551,31.4873,30.3551,31.4873,664558.73734191,0
+SWK.US,D,19980205,000000,31.4044,31.4044,30.5246,30.7672,369921.66791015,0
+SWK.US,D,19980206,000000,30.6084,31.4873,30.6084,30.9406,328713.08324124,0
+SWK.US,D,19980209,000000,30.9406,31.4873,30.9056,31.1502,323921.76927207,0
+SWK.US,D,19980210,000000,31.1112,31.2738,31.0654,31.1969,177250.90360386,0
+SWK.US,D,19980211,000000,31.0253,31.1502,30.6903,31.1502,178286.55823002,0
+SWK.US,D,19980212,000000,31.0654,31.5252,30.9777,31.5252,174785.45027182,0
+SWK.US,D,19980213,000000,31.3167,31.4873,31.0654,31.4873,181268.29924982,0
+SWK.US,D,19980217,000000,31.3577,31.4873,31.2368,31.3167,145895.92092812,0
+SWK.US,D,19980218,000000,31.3577,31.8672,31.3577,31.5252,320947.21317038,0
+SWK.US,D,19980219,000000,31.4873,31.6957,30.6084,30.9056,210678.22194878,0
+SWK.US,D,19980220,000000,31.0654,31.2738,30.7672,30.9056,184375.26312829,0
+SWK.US,D,19980223,000000,31.0654,31.2368,30.7672,30.9056,140067.92591591,0
+SWK.US,D,19980224,000000,30.6903,30.9406,30.6903,30.7672,210419.56489646,0
+SWK.US,D,19980225,000000,30.7672,31.6139,30.7672,31.5671,237757.15192624,0
+SWK.US,D,19980226,000000,31.6508,31.6508,31.1112,31.4873,126718.34804893,0
+SWK.US,D,19980227,000000,31.4044,32.1604,31.4044,32.0757,175306.87004396,0
+SWK.US,D,19980302,000000,32.0757,32.5316,31.9461,32.4537,315370.69029237,0
+SWK.US,D,19980303,000000,32.6164,32.9944,32.4917,32.6992,148096.5587066,0
+SWK.US,D,19980304,000000,32.5316,32.9944,32.5316,32.6164,304099.60659582,0
+SWK.US,D,19980305,000000,32.5004,32.7079,32.3299,32.4615,131508.63560123,0
+SWK.US,D,19980306,000000,32.4615,34.0164,32.4615,33.5488,275589.85149561,0
+SWK.US,D,19980309,000000,33.389,33.6803,33.0013,33.2584,125293.68142742,0
+SWK.US,D,19980310,000000,33.2194,33.6355,33.086,33.2194,92250.242993477,0
+SWK.US,D,19980311,000000,33.1708,33.5984,33.1708,33.4289,222466.61974998,0
+SWK.US,D,19980312,000000,33.389,34.523,33.3023,34.523,336106.36398673,0
+SWK.US,D,19980313,000000,34.6078,35.0676,34.144,34.2648,217410.49022723,0
+SWK.US,D,19980316,000000,34.184,35.1923,34.184,35.0228,159114.1174352,0
+SWK.US,D,19980317,000000,34.9399,35.278,34.7783,35.0228,413842.04596091,0
+SWK.US,D,19980318,000000,35.0228,35.3189,35.0228,35.0228,221435.07079132,0
+SWK.US,D,19980319,000000,34.898,35.7019,34.898,35.7019,271836.24498634,0
+SWK.US,D,19980320,000000,36.036,36.3771,35.9123,35.9123,298528.21580219,0
+SWK.US,D,19980323,000000,35.9123,36.2495,35.4884,35.5313,186963.88648524,0
+SWK.US,D,19980324,000000,35.5313,35.7866,35.5313,35.7866,114672.31961229,0
+SWK.US,D,19980325,000000,35.7866,35.9503,35.3189,35.4485,138250.14163156,0
+SWK.US,D,19980326,000000,35.4884,35.5723,35.278,35.4884,138765.40290245,0
+SWK.US,D,19980327,000000,35.618,35.9503,35.5723,35.9123,195778.75460162,0
+SWK.US,D,19980330,000000,35.8645,36.5446,35.8645,36.2884,211326.91741333,0
+SWK.US,D,19980331,000000,36.2884,37.7644,36.2884,37.5559,190460.88877594,0
+SWK.US,D,19980401,000000,37.3874,37.3874,36.8729,37.2159,155092.61612174,0
+SWK.US,D,19980402,000000,37.1779,37.5559,37.0931,37.5559,133072.89491765,0
+SWK.US,D,19980403,000000,36.793,37.6806,36.793,37.2159,161443.05732295,0
+SWK.US,D,19980406,000000,37.2996,37.5559,37.0444,37.3386,126201.03394429,0
+SWK.US,D,19980407,000000,37.4243,37.4243,36.2495,36.4969,87976.243128942,0
+SWK.US,D,19980408,000000,36.4599,36.7122,36.2495,36.4121,83444.612628962,0
+SWK.US,D,19980409,000000,36.4969,37.2529,36.3771,36.9236,117392.32432915,0
+SWK.US,D,19980413,000000,36.8389,36.8389,36.078,36.6684,133457.8012455,0
+SWK.US,D,19980414,000000,36.4969,37.2529,36.4969,37.2529,91474.271836515,0
+SWK.US,D,19980415,000000,37.0931,38.5662,36.8574,37.9729,215606.04936224,0
+SWK.US,D,19980416,000000,37.9729,37.9729,37.2159,37.3386,67635.739931184,0
+SWK.US,D,19980417,000000,37.5082,37.5082,36.6684,37.2996,85642.171156813,0
+SWK.US,D,19980420,000000,37.0444,37.0444,36.6274,36.6684,57656.91507936,0
+SWK.US,D,19980421,000000,36.4599,36.756,36.036,36.4599,80850.857187638,0
+SWK.US,D,19980422,000000,36.3283,36.6274,36.1179,36.1179,59600.94863926,0
+SWK.US,D,19980423,000000,35.9503,35.9503,33.2584,34.9877,416694.45845455,0
+SWK.US,D,19980424,000000,34.9877,35.4884,34.3515,34.8582,250973.29559957,0
+SWK.US,D,19980427,000000,34.523,34.5591,33.4669,33.9745,313433.8416506,0
+SWK.US,D,19980428,000000,34.3515,34.4383,33.4289,34.0583,221692.70142677,0
+SWK.US,D,19980429,000000,34.0943,34.3126,33.7193,34.2648,197073.06628011,0
+SWK.US,D,19980430,000000,34.2648,34.6458,34.2289,34.4753,225712.14990648,0
+SWK.US,D,19980501,000000,34.6078,35.0228,34.5591,35.0228,265100.89745727,0
+SWK.US,D,19980504,000000,34.9399,35.1923,34.898,35.0228,172458.56321781,0
+SWK.US,D,19980505,000000,34.8582,34.9877,34.4383,34.6896,126848.70299196,0
+SWK.US,D,19980506,000000,34.6896,34.6896,33.9336,34.0943,141101.52770832,0
+SWK.US,D,19980507,000000,34.0943,34.0943,33.1708,33.2194,214832.13103903,0
+SWK.US,D,19980508,000000,33.086,34.0164,33.086,33.6355,153666.92308335,0
+SWK.US,D,19980511,000000,33.6355,33.9745,33.5488,33.806,62838.267460764,0
+SWK.US,D,19980512,000000,33.6803,33.806,33.5488,33.6803,101063.05827611,0
+SWK.US,D,19980513,000000,33.6803,33.806,33.5488,33.6355,102229.0678453,0
+SWK.US,D,19980514,000000,33.6803,33.6803,33.3383,33.4289,73205.07789107,0
+SWK.US,D,19980515,000000,33.2584,33.6355,33.2584,33.389,85909.039544128,0
+SWK.US,D,19980518,000000,33.3023,33.7193,32.6709,32.8415,122055.33618904,0
+SWK.US,D,19980519,000000,32.9661,33.0013,32.7079,32.7917,63880.080588166,0
+SWK.US,D,19980520,000000,32.9252,33.2194,32.6709,33.1337,155613.009477,0
+SWK.US,D,19980521,000000,34.4383,34.5591,33.1708,33.1708,169992.0834689,0
+SWK.US,D,19980522,000000,32.7566,32.8415,32.1205,32.1604,267432.91659565,0
+SWK.US,D,19980526,000000,32.3299,32.3299,31.5749,31.7454,181913.91546375,0
+SWK.US,D,19980527,000000,31.6139,31.9149,30.6484,31.2816,227263.06580353,0
+SWK.US,D,19980528,000000,31.4521,31.9539,30.6484,31.1112,238927.26716293,0
+SWK.US,D,19980529,000000,30.7672,32.2452,30.5636,31.9149,463336.89405594,0
+SWK.US,D,19980601,000000,32.29,32.5842,31.7454,32.0757,250716.691381,0
+SWK.US,D,19980602,000000,31.9958,32.1604,31.6578,31.6957,177637.86276547,0
+SWK.US,D,19980603,000000,31.6139,31.6578,31.0253,31.1502,140193.14877458,0
+SWK.US,D,19980604,000000,31.0342,31.7123,30.9465,31.3712,388059.48049568,0
+SWK.US,D,19980605,000000,31.2905,32.0922,31.2905,31.9656,403993.57605212,0
+SWK.US,D,19980608,000000,32.0533,32.176,31.6275,31.836,133583.02410416,0
+SWK.US,D,19980609,000000,31.5417,31.7123,31.4131,31.5837,141360.18476064,0
+SWK.US,D,19980610,000000,31.6275,31.6665,31.118,31.118,507910.07323875,0
+SWK.US,D,19980611,000000,31.118,31.496,30.399,30.6562,430298.58770636,0
+SWK.US,D,19980612,000000,30.741,30.9133,30.3551,30.776,304614.86786672,0
+SWK.US,D,19980615,000000,30.8646,30.8646,30.4389,30.6084,273783.35779687,0
+SWK.US,D,19980616,000000,30.1076,30.4389,29.6381,29.8066,263151.73181299,0
+SWK.US,D,19980617,000000,29.8066,30.8257,29.8066,30.2743,134495.50870541,0
+SWK.US,D,19980618,000000,30.399,30.399,30.1476,30.1934,168959.50809336,0
+SWK.US,D,19980619,000000,30.0249,30.0599,29.5484,29.6848,417731.13949759,0
+SWK.US,D,19980622,000000,29.5133,29.8553,27.9077,28.2458,315241.36176622,0
+SWK.US,D,19980623,000000,28.5771,29.7209,28.5771,29.4305,662098.41609424,0
+SWK.US,D,19980624,000000,28.6677,29.0009,28.1152,28.3724,831056.89777073,0
+SWK.US,D,19980625,000000,28.2458,28.5419,28.2458,28.3724,504930.3850527,0
+SWK.US,D,19980626,000000,28.4086,28.4553,27.9934,28.0783,270798.53752643,0
+SWK.US,D,19980629,000000,28.0783,28.0783,27.3982,27.8239,492622.62031311,0
+SWK.US,D,19980630,000000,27.9934,28.3335,27.6544,28.1152,307985.62088188,0
+SWK.US,D,19980701,000000,28.2857,28.2857,27.9934,28.0783,105729.14938662,0
+SWK.US,D,19980702,000000,27.9438,28.0325,27.5687,27.6906,75539.149863199,0
+SWK.US,D,19980706,000000,27.3982,28.2458,27.3982,28.2458,317703.73584763,0
+SWK.US,D,19980707,000000,28.0783,28.2458,27.9077,27.9077,113240.46807266,0
+SWK.US,D,19980708,000000,27.7362,28.7924,27.6544,28.7924,257193.38185775,0
+SWK.US,D,19980709,000000,28.882,28.882,27.8239,28.0783,239832.56684606,0
+SWK.US,D,19980710,000000,27.9077,27.9934,27.6096,27.7362,269504.22584796,0
+SWK.US,D,19980713,000000,27.7362,27.7362,27.1449,27.3115,395573.87843234,0
+SWK.US,D,19980714,000000,27.1079,27.6906,26.9355,27.5219,1055986.918019,0
+SWK.US,D,19980715,000000,28.2458,29.9362,28.0783,29.219,472927.73332927,0
+SWK.US,D,19980716,000000,29.5133,29.9752,29.3808,29.5484,220135.62702847,0
+SWK.US,D,19980717,000000,29.6848,30.9133,29.219,30.9133,438982.07446284,0
+SWK.US,D,19980720,000000,31.2047,32.2987,30.2743,30.4867,333251.89865934,0
+SWK.US,D,19980721,000000,30.4867,30.6562,29.7667,30.1076,302544.58503127,0
+SWK.US,D,19980722,000000,30.0249,30.6562,30.0249,30.399,401277.67700275,0
+SWK.US,D,19980723,000000,30.3551,30.6971,30.1076,30.1934,348540.37800185,0
+SWK.US,D,19980724,000000,30.1934,30.5695,29.8914,29.8914,356964.18128913,0
+SWK.US,D,19980727,000000,29.5133,29.8914,29.26,29.6381,124901.59018144,0
+SWK.US,D,19980728,000000,29.4666,29.7667,28.9199,29.26,211584.54804878,0
+SWK.US,D,19980729,000000,29.219,29.3808,28.6677,29.26,481999.20566424,0
+SWK.US,D,19980730,000000,29.3048,30.1476,29.3048,29.7209,236074.85466928,0
+SWK.US,D,19980731,000000,29.5484,29.9752,29.5133,29.5484,214050.00138082,0
+SWK.US,D,19980803,000000,29.6848,29.7209,29.0505,29.0505,205756.55303657,0
+SWK.US,D,19980804,000000,28.882,29.0505,28.6258,28.7924,419155.8061191,0
+SWK.US,D,19980805,000000,28.6258,29.3048,28.5771,29.26,470981.64693563,0
+SWK.US,D,19980806,000000,29.1734,29.8553,29.1734,29.7667,185671.62764051,0
+SWK.US,D,19980807,000000,29.5972,30.4389,29.3808,30.0249,222599.02752676,0
+SWK.US,D,19980810,000000,30.1076,30.4389,28.7504,28.9199,200703.50276445,0
+SWK.US,D,19980811,000000,28.6677,29.219,28.4086,29.1363,192926.34210798,0
+SWK.US,D,19980812,000000,29.0887,29.0887,28.5419,28.882,157295.30673396,0
+SWK.US,D,19980813,000000,28.882,29.3419,28.5771,28.7096,127755.02909197,0
+SWK.US,D,19980814,000000,28.6677,28.9199,27.7362,27.862,219358.62945463,0
+SWK.US,D,19980817,000000,27.7362,28.8343,27.6544,28.3724,190206.33739112,0
+SWK.US,D,19980818,000000,28.4086,28.8343,28.2458,28.4553,222340.37047444,0
+SWK.US,D,19980819,000000,28.6258,29.6848,28.2857,29.0887,274038.93559856,0
+SWK.US,D,19980820,000000,29.0009,29.219,28.7096,29.0009,80721.528661477,0
+SWK.US,D,19980821,000000,28.7924,28.8343,27.8239,28.3335,169992.0834689,0
+SWK.US,D,19980824,000000,28.6677,29.1734,28.5771,29.0887,78907.850044611,0
+SWK.US,D,19980825,000000,29.0887,29.4305,28.5771,28.7924,62193.677663711,0
+SWK.US,D,19980826,000000,28.4086,28.7096,28.0783,28.2458,116351.53761863,0
+SWK.US,D,19980827,000000,28.0783,28.1152,26.8059,27.3982,226099.10906808,0
+SWK.US,D,19980828,000000,27.3982,28.0325,27.3982,27.862,321067.30394467,0
+SWK.US,D,19980831,000000,27.9077,28.0783,26.388,26.6383,417473.50886214,0
+SWK.US,D,19980901,000000,26.5096,26.8059,25.8813,26.765,198240.10226616,0
+SWK.US,D,19980902,000000,26.6383,26.6383,26.1697,26.3032,159495.94451243,0
+SWK.US,D,19980903,000000,26.1014,26.1014,25.6397,26.0167,170643.85818407,0
+SWK.US,D,19980904,000000,26.1473,26.6597,26.0167,26.1014,266390.07705137,0
+SWK.US,D,19980908,000000,26.535,26.9959,26.535,26.9959,257584.44668686,0
+SWK.US,D,19980909,000000,27.1303,27.2968,26.9111,26.9959,273516.48940955,0
+SWK.US,D,19980910,000000,26.6597,26.6597,25.8492,26.0167,257193.38185775,0
+SWK.US,D,19980911,000000,25.8492,26.1014,25.6397,25.9768,242813.28144898,0
+SWK.US,D,19980914,000000,26.1473,27.5541,25.8492,26.8721,313811.56306034,0
+SWK.US,D,19980915,000000,26.9959,27.0436,25.93,26.4864,156909.37398923,0
+SWK.US,D,19980916,000000,26.4492,26.7426,26.4492,26.6997,200572.12140455,0
+SWK.US,D,19980917,000000,26.3596,26.7912,26.3596,26.6597,130218.42959026,0
+SWK.US,D,19980918,000000,26.5731,26.6217,25.251,25.6787,525142.58614116,0
+SWK.US,D,19980921,000000,25.1701,25.3396,24.2826,24.2826,666499.69165119,0
+SWK.US,D,19980922,000000,23.9795,24.148,21.3392,21.9423,995738.30033206,0
+SWK.US,D,19980923,000000,19.2212,19.5583,18.7468,19.0497,4064449.6747298,0
+SWK.US,D,19980924,000000,18.5364,19.1686,18.4555,18.9602,3597609.619882,0
+SWK.US,D,19980925,000000,18.9602,19.6411,18.7087,19.4716,542763.08462206,0
+SWK.US,D,19980928,000000,19.4716,19.5583,18.9602,19.2212,507652.44260331,0
+SWK.US,D,19980929,000000,19.1345,19.9431,19.1345,19.6869,492622.62031311,0
+SWK.US,D,19980930,000000,19.7258,20.4049,19.7258,20.2364,383267.14010963,0
+SWK.US,D,19981001,000000,19.6411,19.7258,19.0497,19.1345,286089.0697027,0
+SWK.US,D,19981002,000000,19.0001,19.3878,18.8306,19.1345,426150.83711736,0
+SWK.US,D,19981005,000000,19.0497,19.0868,17.8611,18.1535,427448.22804646,0
+SWK.US,D,19981006,000000,18.1535,18.1535,17.5183,17.8124,438332.35258142,0
+SWK.US,D,19981007,000000,17.8611,17.8611,17.0087,17.0087,575802.4173885,0
+SWK.US,D,19981008,000000,16.8432,16.8801,16.236,16.6657,791926.80727226,0
+SWK.US,D,19981009,000000,16.8432,16.8432,15.9837,16.6657,952848.44482308,0
+SWK.US,D,19981012,000000,16.9239,18.2001,16.8432,17.5183,275725.33852301,0
+SWK.US,D,19981013,000000,17.3487,17.3487,16.8801,17.0496,391560.58845387,0
+SWK.US,D,19981014,000000,17.0496,17.5602,16.9239,17.3029,349965.04462336,0
+SWK.US,D,19981015,000000,17.3029,18.0688,17.0944,17.981,221435.07079132,0
+SWK.US,D,19981016,000000,18.1535,18.9602,18.0297,18.5743,331043.04954588,0
+SWK.US,D,19981019,000000,18.5743,18.7087,18.0297,18.1125,136303.02882103,0
+SWK.US,D,19981020,000000,18.5364,19.9812,18.5364,19.6061,373546.97231012,0
+SWK.US,D,19981021,000000,19.8135,19.8964,18.8306,19.2212,211847.3107686,0
+SWK.US,D,19981022,000000,19.3041,20.1126,19.2212,20.0679,511802.24602605,0
+SWK.US,D,19981023,000000,19.7258,19.9812,19.5164,19.7736,499875.28194683,0
+SWK.US,D,19981026,000000,19.9431,20.2364,19.1345,19.3878,644733.49541504,0
+SWK.US,D,19981027,000000,19.3878,19.5583,19.2631,19.3878,631648.73310163,0
+SWK.US,D,19981028,000000,19.5583,19.7258,19.5583,19.6061,410474.37219638,0
+SWK.US,D,19981029,000000,19.7258,19.9431,19.4716,19.8964,268859.6360509,0
+SWK.US,D,19981030,000000,19.8964,20.5345,19.8964,20.4049,540044.10632207,0
+SWK.US,D,19981102,000000,20.5735,21.5566,20.4926,21.5566,601980.15335034,0
+SWK.US,D,19981103,000000,21.4708,21.6033,21.1678,21.5088,574900.196956,0
+SWK.US,D,19981104,000000,21.7719,22.0243,21.085,21.4708,572437.82287459,0
+SWK.US,D,19981105,000000,21.3392,22.1509,21.3392,22.1509,824447.79951719,0
+SWK.US,D,19981106,000000,21.688,21.7719,20.8317,21.3861,640846.45471212,0
+SWK.US,D,19981109,000000,21.3861,21.3861,20.4049,21.1678,567901.06029024,0
+SWK.US,D,19981110,000000,21.1678,21.2166,20.4537,20.8317,448049.44113029,0
+SWK.US,D,19981111,000000,20.9992,20.9992,20.4049,20.6611,96266.612222564,0
+SWK.US,D,19981112,000000,20.4926,21.2565,20.4537,20.8755,250070.0487502,0
+SWK.US,D,19981113,000000,20.707,20.8755,20.5345,20.744,173103.15301486,0
+SWK.US,D,19981116,000000,20.744,20.8755,20.2832,20.744,175695.88203931,0
+SWK.US,D,19981117,000000,20.744,20.744,19.9812,20.4049,285311.04571199,0
+SWK.US,D,19981118,000000,20.2364,20.4049,20.0679,20.2832,90826.602788839,0
+SWK.US,D,19981119,000000,20.1994,20.5735,20.1994,20.5345,522295.30573189,0
+SWK.US,D,19981120,000000,20.8317,20.9165,20.4926,20.8317,176732.56308234,0
+SWK.US,D,19981123,000000,20.744,21.2565,20.4049,20.9992,323531.73085984,0
+SWK.US,D,19981124,000000,20.9788,21.3636,20.7702,21.0237,232705.128071,0
+SWK.US,D,19981125,000000,21.0237,21.4084,20.9788,21.1084,265227.14673281,0
+SWK.US,D,19981127,000000,21.1922,21.2389,20.9389,21.1922,77741.840475421,0
+SWK.US,D,19981130,000000,20.7216,21.0616,20.7216,20.9389,276501.30967998,0
+SWK.US,D,19981201,000000,20.7702,21.2389,20.4683,20.8093,297362.206233,0
+SWK.US,D,19981202,000000,20.7216,21.2788,20.5901,20.8921,284661.32383057,0
+SWK.US,D,19981203,000000,20.7216,21.4474,20.6379,20.7702,183600.3183882,0
+SWK.US,D,19981204,000000,20.8921,21.0616,20.5901,21.0237,147319.56113276,0
+SWK.US,D,19981207,000000,20.8502,21.3257,20.8093,21.2788,146546.66922642,0
+SWK.US,D,19981208,000000,21.2788,21.3257,21.0616,21.2389,386116.47335265,0
+SWK.US,D,19981209,000000,21.0616,21.4084,21.0616,21.3257,452973.16287625,0
+SWK.US,D,19981210,000000,21.2389,21.2389,20.8093,20.9788,252142.38441939,0
+SWK.US,D,19981211,000000,20.9788,21.0237,20.2511,20.5093,489901.58917937,0
+SWK.US,D,19981214,000000,20.4215,20.4215,19.5671,19.7814,776247.26310065,0
+SWK.US,D,19981215,000000,19.8195,19.8195,18.2831,19.2631,885994.83455011,0
+SWK.US,D,19981216,000000,19.2631,19.3479,18.9241,19.2631,602758.17734105,0
+SWK.US,D,19981217,000000,18.6708,19.4415,18.5022,19.1394,2442114.6651514,0
+SWK.US,D,19981218,000000,18.7536,19.2281,18.7536,19.0557,317186.42174299,0
+SWK.US,D,19981221,000000,19.0557,19.3099,18.9241,19.1394,570621.06500711,0
+SWK.US,D,19981222,000000,19.1783,19.1783,18.5022,18.5022,433278.27589242,0
+SWK.US,D,19981223,000000,18.624,19.1394,18.624,19.0936,190339.77158478,0
+SWK.US,D,19981224,000000,19.1394,19.1783,19.0557,19.0936,103133.34111155,0
+SWK.US,D,19981228,000000,19.0557,19.1783,19.0098,19.1783,316148.71428309,0
+SWK.US,D,19981229,000000,19.1783,19.2281,19.0936,19.1783,481999.20566424,0
+SWK.US,D,19981230,000000,19.1783,19.2631,19.0098,19.1394,264709.83262816,0
+SWK.US,D,19981231,000000,18.9679,19.3479,18.9241,19.0098,431201.83455573,0
+SWK.US,D,19990104,000000,18.8393,19.1394,18.8393,19.0098,327419.79797964,0
+SWK.US,D,19990105,000000,19.0557,19.3479,18.8782,19.1783,682958.28623038,0
+SWK.US,D,19990106,000000,19.3479,19.3479,18.9241,19.1394,444942.47725183,0
+SWK.US,D,19990107,000000,18.6708,18.9679,18.6708,18.8393,350093.34673265,0
+SWK.US,D,19990108,000000,18.8393,19.0098,18.7536,18.8782,386246.82829568,0
+SWK.US,D,19990111,000000,18.8782,19.6947,18.8782,19.0936,752927.07171682,0
+SWK.US,D,19990112,000000,18.6708,19.0936,18.5364,18.9679,910090.99709088,0
+SWK.US,D,19990113,000000,18.1535,18.7087,18.1535,18.5364,307336.92541733,0
+SWK.US,D,19990114,000000,18.5022,18.5022,17.8124,17.8514,791794.39949548,0
+SWK.US,D,19990115,000000,17.8514,18.5022,17.8514,18.5022,186580.00657426,0
+SWK.US,D,19990119,000000,18.4068,18.5022,17.8514,18.322,267558.13945431,0
+SWK.US,D,19990120,000000,18.322,18.4068,17.9362,18.1535,339603.36627743,0
+SWK.US,D,19990121,000000,18.322,18.9679,18.322,18.5811,460229.93017747,0
+SWK.US,D,19990122,000000,18.5022,18.9241,18.2831,18.4068,664947.74933726,0
+SWK.US,D,19990125,000000,18.322,18.5022,17.9362,18.2001,206015.21008889,0
+SWK.US,D,19990126,000000,18.2831,18.2831,17.8972,18.0219,544708.14459884,0
+SWK.US,D,19990127,000000,18.1125,18.2001,17.9362,17.9362,407110.80409933,0
+SWK.US,D,19990128,000000,17.1256,17.8124,16.8723,17.5991,850098.98362251,0
+SWK.US,D,19990129,000000,17.38,17.7677,17.2591,17.2591,598610.42675205,0
+SWK.US,D,19990201,000000,17.4306,17.5095,17.2123,17.3399,306173.99509876,0
+SWK.US,D,19990202,000000,17.1256,17.1256,16.5673,17.1256,875885.65475524,0
+SWK.US,D,19990203,000000,16.957,17.5523,16.957,17.3399,450637.03807038,0
+SWK.US,D,19990204,000000,17.5095,17.7277,17.2951,17.5095,548850.76310346,0
+SWK.US,D,19990205,000000,17.5095,17.981,17.4306,17.64,383135.75874972,0
+SWK.US,D,19990208,000000,17.64,17.7677,17.4656,17.5523,722214.62600439,0
+SWK.US,D,19990209,000000,17.38,17.5991,16.957,17.1256,879126.05282737,0
+SWK.US,D,19990210,000000,17.1256,17.4306,17.1256,17.4306,222081.71342212,0
+SWK.US,D,19990211,000000,17.2591,17.4656,17.1256,17.4306,179579.84349161,0
+SWK.US,D,19990212,000000,17.4306,17.5095,17.2951,17.2951,235039.20004312,0
+SWK.US,D,19990216,000000,17.2591,17.5991,16.957,17.38,212493.9533994,0
+SWK.US,D,19990217,000000,17.2591,17.3399,16.996,17.0428,145762.48673446,0
+SWK.US,D,19990218,000000,16.8723,16.957,16.657,16.7398,476296.43351069,0
+SWK.US,D,19990219,000000,16.657,17.0428,16.5254,16.7019,111951.28847855,0
+SWK.US,D,19990222,000000,16.7398,17.2123,16.7019,17.0789,224156.10192506,0
+SWK.US,D,19990223,000000,16.996,17.2123,16.657,17.0428,207566.12598594,0
+SWK.US,D,19990224,000000,17.1256,17.5095,16.7019,16.9074,190206.33739112,0
+SWK.US,D,19990225,000000,16.7856,17.38,16.657,17.2951,323141.69244761,0
+SWK.US,D,19990226,000000,17.2951,17.2951,16.5254,16.657,250455.98149493,0
+SWK.US,D,19990301,000000,16.5673,16.7856,16.1386,16.7398,215212.93169938,0
+SWK.US,D,19990302,000000,16.657,16.9074,16.657,16.7398,247607.67466878,0
+SWK.US,D,19990303,000000,16.7398,16.7856,16.5254,16.7856,406716.6600196,0
+SWK.US,D,19990304,000000,16.7554,17.2367,16.5381,17.2367,210034.6585686,0
+SWK.US,D,19990305,000000,17.2367,17.2367,16.4144,16.8499,249938.66739028,0
+SWK.US,D,19990308,000000,17.1003,17.1879,16.9327,17.149,216772.05893143,0
+SWK.US,D,19990309,000000,16.9726,17.2367,16.6744,17.149,186318.27027132,0
+SWK.US,D,19990310,000000,17.149,17.4929,17.0652,17.4062,317186.42174299,0
+SWK.US,D,19990311,000000,17.4062,17.4519,17.1879,17.2796,165202.82233348,0
+SWK.US,D,19990312,000000,17.2796,17.3643,17.149,17.2796,287515.78915796,0
+SWK.US,D,19990315,000000,17.2796,17.7141,17.1003,17.2367,231796.74913725,0
+SWK.US,D,19990316,000000,17.3156,17.3156,17.149,17.2367,340761.16451163,0
+SWK.US,D,19990317,000000,17.2367,17.3156,17.1003,17.3156,380023.66278688,0
+SWK.US,D,19990318,000000,17.149,17.3643,17.149,17.2796,480699.76190139,0
+SWK.US,D,19990319,000000,17.2796,17.2796,17.1003,17.2796,401534.28122133,0
+SWK.US,D,19990322,000000,17.1879,17.2367,17.0174,17.1003,268859.6360509,0
+SWK.US,D,19990323,000000,16.9327,17.0174,16.4562,16.5381,422004.11294524,0
+SWK.US,D,19990324,000000,16.5381,16.6744,16.4144,16.5381,969952.65561621,0
+SWK.US,D,19990325,000000,16.0704,16.8499,16.0704,16.7554,557014.88292154,0
+SWK.US,D,19990326,000000,16.6744,16.9327,16.4144,16.7554,344521.95593902,0
+SWK.US,D,19990329,000000,16.8021,17.2796,16.8021,17.0652,484330.19838574,0
+SWK.US,D,19990330,000000,16.8859,17.3643,16.8859,17.3156,436777.33101687,0
+SWK.US,D,19990331,000000,17.3156,17.754,17.3156,17.7141,531234.37029007,0
+SWK.US,D,19990401,000000,17.7141,17.8348,17.5357,17.7979,723515.09618412,0
+SWK.US,D,19990405,000000,17.7979,18.7925,17.7979,18.663,498322.31321603,0
+SWK.US,D,19990406,000000,18.5743,18.7925,18.5305,18.7,325738.52713956,0
+SWK.US,D,19990407,000000,18.7,19.0497,18.663,18.663,417473.50886214,0
+SWK.US,D,19990408,000000,18.5743,18.7468,18.4867,18.6143,128922.06507802,0
+SWK.US,D,19990409,000000,18.5743,19.0098,18.5305,18.8782,159114.1174352,0
+SWK.US,D,19990412,000000,18.7468,19.5671,18.7468,19.5252,215084.6295901,0
+SWK.US,D,19990413,000000,19.5252,19.5252,18.8782,19.0098,276239.57337704,0
+SWK.US,D,19990414,000000,19.0098,19.9139,18.4867,19.5671,451548.49625474,0
+SWK.US,D,19990415,000000,19.6138,20.9457,19.5252,20.8229,699667.32652692,0
+SWK.US,D,19990416,000000,21.3392,23.5011,21.2078,22.7617,880032.37892736,0
+SWK.US,D,19990419,000000,23.5879,24.1879,22.2035,22.5074,679586.50679836,0
+SWK.US,D,19990420,000000,22.4198,22.4587,21.5946,21.8947,289326.3885242,0
+SWK.US,D,19990421,000000,21.7251,21.9423,20.6446,21.424,1022294.7841206,0
+SWK.US,D,19990422,000000,21.2945,21.2945,20.4771,21.2945,172974.85090558,0
+SWK.US,D,19990423,000000,21.4708,21.5088,21.161,21.2565,245792.96963504,0
+SWK.US,D,19990426,000000,21.1259,21.424,20.9077,21.2078,301117.86557602,0
+SWK.US,D,19990427,000000,21.3792,21.4708,21.0391,21.161,347634.05190186,0
+SWK.US,D,19990428,000000,21.0391,21.6803,21.0391,21.3392,631782.16729528,0
+SWK.US,D,19990429,000000,21.424,21.424,21.0391,21.2565,412547.73428244,0
+SWK.US,D,19990430,000000,21.1259,21.3792,20.9935,21.0391,248774.71065484,0
+SWK.US,D,19990503,000000,21.0391,21.9423,20.518,21.8575,448827.46512101,0
+SWK.US,D,19990504,000000,21.9423,22.7218,21.5566,22.2035,253438.74893161,0
+SWK.US,D,19990505,000000,22.373,22.5903,21.6803,22.373,195521.12396618,0
+SWK.US,D,19990506,000000,22.3271,22.3271,21.7251,21.9423,199021.2055075,0
+SWK.US,D,19990507,000000,22.1128,22.9371,22.1128,22.3271,244107.59312746,0
+SWK.US,D,19990510,000000,22.4587,23.4067,22.4587,23.0686,334805.89380701,0
+SWK.US,D,19990511,000000,22.977,23.4067,22.8903,23.1076,249162.69623333,0
+SWK.US,D,19990512,000000,22.8903,22.8903,22.4587,22.5903,148355.21575892,0
+SWK.US,D,19990513,000000,22.8075,22.9371,22.3271,22.3271,238407.90022454,0
+SWK.US,D,19990514,000000,21.8947,22.4198,21.8947,22.2035,101452.07027147,0
+SWK.US,D,19990517,000000,22.373,22.7617,22.0243,22.5903,193187.05199405,0
+SWK.US,D,19990518,000000,22.4198,22.7218,22.2035,22.373,259395.0460531,0
+SWK.US,D,19990519,000000,22.7218,22.8903,22.4587,22.5903,334936.24875005,0
+SWK.US,D,19990520,000000,22.4587,23.5401,22.373,23.0686,272353.55909098,0
+SWK.US,D,19990521,000000,23.1076,23.5879,22.977,23.4554,177121.5750777,0
+SWK.US,D,19990524,000000,23.5401,24.1013,23.1534,23.3697,302154.54661905,0
+SWK.US,D,19990525,000000,23.1913,23.7175,22.8533,22.8903,367717.95088104,0
+SWK.US,D,19990526,000000,22.8533,23.1534,22.3271,22.4587,196298.12154002,0
+SWK.US,D,19990527,000000,22.8075,22.8075,21.8108,21.8947,229856.82124485,0
+SWK.US,D,19990528,000000,21.8108,22.8075,21.8108,22.5074,112205.83986338,0
+SWK.US,D,19990601,000000,22.4587,23.0686,22.1586,22.977,181268.29924982,0
+SWK.US,D,19990602,000000,23.1534,23.1913,22.5903,23.0228,314335.03566622,0
+SWK.US,D,19990603,000000,22.824,22.9995,22.6049,22.824,165723.21568873,0
+SWK.US,D,19990604,000000,22.9117,23.2128,22.7373,23.0842,201475.36825392,0
+SWK.US,D,19990607,000000,22.9995,23.1309,22.824,23.0842,112592.79902498,0
+SWK.US,D,19990608,000000,23.0394,23.2624,22.7373,23.2128,129177.64287973,0
+SWK.US,D,19990609,000000,23.1309,23.2624,23.0394,23.2128,105986.78002207,0
+SWK.US,D,19990610,000000,23.0842,23.2128,22.7831,22.9117,303969.25165279,0
+SWK.US,D,19990611,000000,22.7373,22.7831,22.3077,22.4372,185155.33995274,0
+SWK.US,D,19990614,000000,22.5211,23.394,22.4743,23.2128,216249.61274242,0
+SWK.US,D,19990615,000000,23.2128,23.2624,22.8679,22.9995,234651.21446465,0
+SWK.US,D,19990616,000000,23.0842,23.17,22.6049,22.9995,305906.10029456,0
+SWK.US,D,19990617,000000,22.824,22.9117,22.3437,22.7831,238407.90022454,0
+SWK.US,D,19990618,000000,22.6897,22.9526,22.5211,22.7831,206661.8527197,0
+SWK.US,D,19990621,000000,22.7831,22.7831,22.4372,22.5688,93420.358230165,0
+SWK.US,D,19990622,000000,22.5688,22.6049,21.9599,22.2112,190460.88877594,0
+SWK.US,D,19990623,000000,22.26,22.3437,22.0417,22.3077,286739.818001,0
+SWK.US,D,19990624,000000,22.2112,22.3866,21.8255,21.9959,162222.10773054,0
+SWK.US,D,19990625,000000,21.9959,22.2112,21.9959,22.0895,106246.46349127,0
+SWK.US,D,19990628,000000,22.1294,22.2112,21.2652,21.6959,267042.87818341,0
+SWK.US,D,19990629,000000,21.6959,22.2112,21.4795,21.9132,181913.91546375,0
+SWK.US,D,19990630,000000,21.9132,22.4372,21.7796,22.3866,156258.62569093,0
+SWK.US,D,19990701,000000,22.3866,22.4743,21.8255,22.0895,333119.49088256,0
+SWK.US,D,19990702,000000,22.0417,22.5211,22.0417,22.4743,270927.8660526,0
+SWK.US,D,19990706,000000,22.4743,22.4743,22.2112,22.3866,130732.66444427,0
+SWK.US,D,19990707,000000,22.2112,22.3866,21.7339,21.8654,175695.88203931,0
+SWK.US,D,19990708,000000,21.6959,21.8255,21.2652,21.4309,249033.36770716,0
+SWK.US,D,19990709,000000,21.2166,21.6959,21.2166,21.5663,187100.39992953,0
+SWK.US,D,19990712,000000,21.6959,21.7796,21.5167,21.5663,200443.81929527,0
+SWK.US,D,19990713,000000,21.3861,21.7796,21.3861,21.7796,207309.52176737,0
+SWK.US,D,19990714,000000,22.0895,22.0895,21.3861,21.4309,352822.58920139,0
+SWK.US,D,19990715,000000,21.1678,21.2166,20.558,20.8668,398167.63387366,0
+SWK.US,D,19990716,000000,21.1328,21.5663,20.9992,21.085,274038.93559856,0
+SWK.US,D,19990719,000000,20.7859,20.8668,20.3885,20.5258,270408.4991142,0
+SWK.US,D,19990720,000000,20.4771,20.8229,20.3885,20.558,173880.1505887,0
+SWK.US,D,19990721,000000,20.3885,20.8229,20.3436,20.558,130218.42959026,0
+SWK.US,D,19990722,000000,20.0815,20.7859,19.9139,20.214,338824.31586985,0
+SWK.US,D,19990723,000000,20.214,20.6924,20.214,20.6057,149394.97605257,0
+SWK.US,D,19990726,000000,20.3436,20.8668,20.1741,20.3885,329105.17448722,0
+SWK.US,D,19990727,000000,20.214,20.214,18.777,19.4345,1044585.4793794,0
+SWK.US,D,19990728,000000,19.4794,19.7814,19.4794,19.6947,569451.97618729,0
+SWK.US,D,19990729,000000,19.5671,19.8272,19.2553,19.4345,453490.4769809,0
+SWK.US,D,19990730,000000,19.3878,19.7814,19.3878,19.4345,263414.49453281,0
+SWK.US,D,19990802,000000,19.4794,19.8272,19.4794,19.6061,267432.91659565,0
+SWK.US,D,19990803,000000,19.4794,19.648,19.2553,19.3041,217937.04208375,0
+SWK.US,D,19990804,000000,19.3479,19.3479,18.7419,18.777,212753.6368686,0
+SWK.US,D,19990805,000000,18.9543,19.2553,18.7419,18.8227,248774.71065484,0
+SWK.US,D,19990806,000000,18.8227,18.8227,17.8271,18.0794,388580.90026782,0
+SWK.US,D,19990809,000000,18.0473,18.5607,17.9976,18.2606,660538.26244532,0
+SWK.US,D,19990810,000000,18.0794,18.2148,17.6965,17.7832,202903.11412605,0
+SWK.US,D,19990811,000000,17.6965,17.9976,17.6965,17.9527,270798.53752643,0
+SWK.US,D,19990812,000000,17.9138,18.0794,17.7832,17.8271,247349.01761645,0
+SWK.US,D,19990813,000000,17.5669,17.9527,17.3877,17.9138,294381.49163007,0
+SWK.US,D,19990816,000000,17.868,17.9138,17.5183,17.8271,90308.262267324,0
+SWK.US,D,19990817,000000,17.9138,18.0473,17.4705,17.6965,487694.79289965,0
+SWK.US,D,19990818,000000,17.6497,17.868,17.3877,17.4705,2870858.2312932,0
+SWK.US,D,19990819,000000,17.3877,17.6068,17.1256,17.5669,239183.8713815,0
+SWK.US,D,19990820,000000,17.6068,17.6068,17.4383,17.5183,67378.109295738,0
+SWK.US,D,19990823,000000,17.2192,17.7364,17.0428,17.6068,159495.94451243,0
+SWK.US,D,19990824,000000,17.6068,17.9527,17.6068,17.7832,312386.89643882,0
+SWK.US,D,19990825,000000,17.8271,18.2606,17.8271,17.9976,564792.04357802,0
+SWK.US,D,19990826,000000,17.9527,18.6571,17.9527,18.3892,494951.56020087,0
+SWK.US,D,19990827,000000,18.2606,18.5227,18.1759,18.2606,249680.01033796,0
+SWK.US,D,19990830,000000,18.2606,18.477,18.1759,18.2967,357868.45455538,0
+SWK.US,D,19990831,000000,18.2967,18.4321,18.2148,18.3454,555852.97901985,0
+SWK.US,D,19990901,000000,18.4321,18.8227,18.3454,18.8227,679720.96740888,0
+SWK.US,D,19990902,000000,18.7974,18.8949,18.6308,18.8949,411123.06766093,0
+SWK.US,D,19990903,000000,18.8949,19.1092,18.7974,19.0245,533692.63870398,0
+SWK.US,D,19990907,000000,18.8462,18.8462,18.1466,18.3679,169219.19156256,0
+SWK.US,D,19990908,000000,18.1466,18.4555,18.0142,18.2363,260561.05562229,0
+SWK.US,D,19990909,000000,18.1924,18.322,18.0142,18.322,128144.04108732,0
+SWK.US,D,19990910,000000,18.322,18.322,17.8348,17.9285,195132.11197083,0
+SWK.US,D,19990913,000000,17.9674,18.1466,17.754,17.7979,81109.514239958,0
+SWK.US,D,19990914,000000,17.7979,17.7979,17.5357,17.754,338696.01376056,0
+SWK.US,D,19990915,000000,17.7979,18.0142,17.7979,17.8816,190206.33739112,0
+SWK.US,D,19990916,000000,17.8816,18.0142,17.7052,17.9285,235555.48773089,0
+SWK.US,D,19990917,000000,17.9285,18.1466,17.8348,17.9674,219232.38017909,0
+SWK.US,D,19990920,000000,18.0142,18.1466,17.4851,17.6643,192283.80514468,0
+SWK.US,D,19990921,000000,17.5747,18.0618,17.4851,17.7052,160406.37627993,0
+SWK.US,D,19990922,000000,17.6196,17.9285,17.6196,17.8348,212493.9533994,0
+SWK.US,D,19990923,000000,17.7979,17.8816,17.3078,17.4851,386891.41809274,0
+SWK.US,D,19990924,000000,17.4442,17.5747,17.1412,17.1412,649270.2579994,0
+SWK.US,D,19990927,000000,17.2746,17.6196,17.2279,17.3565,216898.30820697,0
+SWK.US,D,19990928,000000,17.3565,17.4442,16.9638,17.3565,295158.48920391,0
+SWK.US,D,19990929,000000,17.4062,17.4062,17.1412,17.1792,115185.52804944,0
+SWK.US,D,19990930,000000,17.3565,17.754,17.1792,17.6643,208087.54575808,0
+SWK.US,D,19991001,000000,17.5357,17.5747,17.0944,17.2279,162091.7527875,0
+SWK.US,D,19991004,000000,17.3078,17.6196,17.2746,17.4442,132032.10820712,0
+SWK.US,D,19991005,000000,17.4062,17.4442,16.9638,17.1412,372767.92190254,0
+SWK.US,D,19991006,000000,17.0496,17.1412,16.9638,17.0019,296714.53718533,0
+SWK.US,D,19991007,000000,16.8333,17.0496,16.657,16.7398,398426.29092598,0
+SWK.US,D,19991008,000000,16.7398,16.7856,16.3091,16.6072,441831.40770586,0
+SWK.US,D,19991011,000000,16.6072,16.8333,16.5673,16.657,163778.15571196,0
+SWK.US,D,19991012,000000,16.5673,16.5673,16.0452,16.1299,347764.4068449,0
+SWK.US,D,19991013,000000,15.9507,16.7019,15.9507,16.0861,250716.691381,0
+SWK.US,D,19991014,000000,15.9507,16.3911,15.9507,16.2615,114411.60972623,0
+SWK.US,D,19991015,000000,16.4397,16.4397,15.7373,15.7763,147578.21818508,0
+SWK.US,D,19991018,000000,15.7763,16.0861,15.4255,15.7763,216377.9148517,0
+SWK.US,D,19991019,000000,15.9507,16.2615,15.4255,15.5132,132548.39589489,0
+SWK.US,D,19991020,000000,18.4068,18.5022,17.2746,17.8348,1900776.2471509,0
+SWK.US,D,19991021,000000,17.8348,17.9285,17.0019,17.2279,988869.51860933,0
+SWK.US,D,19991022,000000,17.2746,17.9285,17.0944,17.6196,383003.35097294,0
+SWK.US,D,19991025,000000,17.7052,18.322,17.4442,18.1924,447271.41713959,0
+SWK.US,D,19991026,000000,18.2363,19.2865,18.1466,19.1092,516720.83568763,0
+SWK.US,D,19991027,000000,19.0245,19.2408,18.7594,18.9766,798792.50974437,0
+SWK.US,D,19991028,000000,19.1511,19.2865,18.8462,18.9319,474870.7404723,0
+SWK.US,D,19991029,000000,19.1092,20.3348,19.0245,19.4639,758108.42409823,0
+SWK.US,D,19991101,000000,19.5496,19.6343,19.2408,19.2865,411251.36977021,0
+SWK.US,D,19991102,000000,19.195,19.419,18.9319,18.9319,410085.36020101,0
+SWK.US,D,19991103,000000,19.1092,19.2865,18.4555,19.0634,416173.03868242,0
+SWK.US,D,19991104,000000,19.2408,19.2865,18.9766,19.1092,177121.5750777,0
+SWK.US,D,19991105,000000,19.2865,20.2511,19.1511,19.2865,243591.30543969,0
+SWK.US,D,19991108,000000,19.1092,19.8964,19.0245,19.419,393758.14698172,0
+SWK.US,D,19991109,000000,19.3722,20.6924,19.0245,20.6446,584742.50836355,0
+SWK.US,D,19991110,000000,21.9209,22.4432,21.0391,21.3013,823671.82836023,0
+SWK.US,D,19991111,000000,21.3481,21.8255,21.085,21.3481,388964.7801788,0
+SWK.US,D,19991112,000000,21.3481,22.0018,21.2166,21.8255,349965.04462336,0
+SWK.US,D,19991115,000000,21.7884,21.7884,21.2166,21.2166,277534.91147239,0
+SWK.US,D,19991117,000000,23.054,23.4486,22.7051,22.9205,616747.21292071,0
+SWK.US,D,19991118,000000,22.9683,23.2791,22.7051,23.0141,387281.45650497,0
+SWK.US,D,19991119,000000,22.8397,23.1465,22.4831,22.4831,440272.28047382,0
+SWK.US,D,19991122,000000,22.3155,22.5299,21.9599,22.1372,290234.76745794,0
+SWK.US,D,19991123,000000,21.9599,22.0505,21.5663,21.6959,272616.3218108,0
+SWK.US,D,19991124,000000,21.6091,22.2677,21.3861,21.9209,303969.25165279,0
+SWK.US,D,19991126,000000,21.9209,21.9599,21.5663,21.5663,72688.790203303,0
+SWK.US,D,19991129,000000,21.0391,22.0895,21.0391,21.6959,308632.26351268,0
+SWK.US,D,19991130,000000,21.5663,22.1771,21.4795,21.8255,158854.433966,0
+SWK.US,D,19991201,000000,21.6481,21.9209,21.5167,21.7884,329105.17448722,0
+SWK.US,D,19991202,000000,21.8255,21.9209,21.5167,21.6959,113117.29804774,0
+SWK.US,D,19991203,000000,21.8255,22.3496,21.8255,22.0018,392851.82088173,0
+SWK.US,D,19991206,000000,21.8255,22.7051,21.8255,22.5299,377820.97217466,0
+SWK.US,D,19991207,000000,22.0895,22.7899,21.9599,22.0505,161312.70237992,0
+SWK.US,D,19991208,000000,22.1372,22.3943,22.0018,22.2677,115701.8157372,0
+SWK.US,D,19991209,000000,22.2191,22.4432,21.9209,21.9599,174532.95172075,0
+SWK.US,D,19991210,000000,22.0895,22.2677,21.0391,21.8255,187744.98972657,0
+SWK.US,D,19991213,000000,21.9599,22.0505,21.6091,21.8732,308503.96140339,0
+SWK.US,D,19991214,000000,21.8732,22.3496,21.6959,21.6959,415402.19960983,0
+SWK.US,D,19991215,000000,21.5663,21.6091,20.859,20.9544,215994.03494072,0
+SWK.US,D,19991216,000000,21.0391,21.0391,20.5969,20.859,360716.76138153,0
+SWK.US,D,19991217,000000,20.859,21.0391,20.7303,20.9077,395573.87843234,0
+SWK.US,D,19991220,000000,20.558,20.5969,19.8564,20.291,145632.13179143,0
+SWK.US,D,19991221,000000,20.291,20.859,20.0757,20.8229,218064.31777616,0
+SWK.US,D,19991222,000000,20.8229,21.3481,20.8229,21.085,352291.93167738,0
+SWK.US,D,19991223,000000,21.0391,21.2166,20.7303,20.9544,159236.26104323,0
+SWK.US,D,19991227,000000,20.9935,20.9935,20.518,20.5969,313811.56306034,0
+SWK.US,D,19991228,000000,20.6446,21.1259,20.5969,21.085,303969.25165279,0
+SWK.US,D,19991229,000000,21.1259,21.1259,20.518,20.9935,82663.50938763,0
+SWK.US,D,19991230,000000,20.9935,21.2166,20.859,21.1678,234778.49015706,0
+SWK.US,D,19991231,000000,20.9935,21.1678,20.9544,21.1259,108967.494625,0
+SWK.US,D,20000103,000000,20.9544,21.1259,20.0279,20.1585,385202.96233454,0
+SWK.US,D,20000104,000000,19.99,20.291,19.5973,19.7258,164554.12686892,0
+SWK.US,D,20000105,000000,19.7258,19.8135,19.3722,19.4639,157164.95179092,0
+SWK.US,D,20000106,000000,19.3333,19.99,19.195,19.3722,291661.48691321,0
+SWK.US,D,20000107,000000,19.3722,19.7258,19.195,19.7258,288295.86598242,0
+SWK.US,D,20000110,000000,19.6782,19.7258,18.9319,19.5496,208347.22922728,0
+SWK.US,D,20000111,000000,19.419,19.7258,19.195,19.3333,183986.25113294,0
+SWK.US,D,20000112,000000,19.2408,20.558,19.1511,20.1196,527346.30317026,0
+SWK.US,D,20000113,000000,20.1196,20.3348,20.1196,20.1585,175821.10489798,0
+SWK.US,D,20000114,000000,19.8964,19.8964,19.195,19.5496,335193.8793855,0
+SWK.US,D,20000118,000000,19.1092,19.2408,18.7974,18.8949,184895.65648356,0
+SWK.US,D,20000119,000000,18.7166,19.6782,18.6308,19.419,458420.35722809,0
+SWK.US,D,20000120,000000,19.3722,20.4215,18.8949,18.9319,434835.35029072,0
+SWK.US,D,20000121,000000,19.0245,19.0245,18.0142,18.2762,233612.48058787,0
+SWK.US,D,20000124,000000,18.2762,18.2762,17.7979,17.8816,158461.31630314,0
+SWK.US,D,20000125,000000,17.8816,17.8816,17.2279,17.6196,225448.36076979,0
+SWK.US,D,20000126,000000,17.5747,17.6196,16.8333,17.1792,282459.65963521,0
+SWK.US,D,20000127,000000,17.8816,18.322,17.6643,17.7052,399984.39174115,0
+SWK.US,D,20000128,000000,17.5747,17.7979,17.3565,17.3565,191501.67548647,0
+SWK.US,D,20000131,000000,17.3565,17.7052,17.0019,17.6196,243202.29344434,0
+SWK.US,D,20000201,000000,17.7052,17.9285,17.5747,17.6196,352822.58920139,0
+SWK.US,D,20000202,000000,17.7052,18.5022,17.7052,18.1924,511927.46888471,0
+SWK.US,D,20000203,000000,18.1466,18.4555,17.5357,18.322,249420.32686878,0
+SWK.US,D,20000204,000000,18.322,18.5022,17.8348,17.9674,679327.84974604,0
+SWK.US,D,20000207,000000,17.9674,17.9674,17.3078,17.4851,258752.50908979,0
+SWK.US,D,20000208,000000,17.6196,17.9285,17.4062,17.4851,225712.14990648,0
+SWK.US,D,20000209,000000,17.4062,17.4851,17.0019,17.0496,301247.19410218,0
+SWK.US,D,20000210,000000,17.0496,17.1412,16.4786,16.7019,325738.52713956,0
+SWK.US,D,20000211,000000,16.657,16.657,16.2615,16.2615,193314.32768646,0
+SWK.US,D,20000214,000000,16.3091,16.8723,16.3091,16.5673,264316.71496531,0
+SWK.US,D,20000215,000000,16.657,17.5357,16.657,17.4062,307985.62088188,0
+SWK.US,D,20000216,000000,17.0944,17.5357,17.0496,17.2279,622319.63013123,0
+SWK.US,D,20000217,000000,17.1412,17.5747,17.1412,17.2746,198109.74732313,0
+SWK.US,D,20000218,000000,17.1792,17.7052,16.5254,16.5254,459967.16745765,0
+SWK.US,D,20000222,000000,16.5254,17.6196,16.5254,17.0496,293992.47963472,0
+SWK.US,D,20000223,000000,16.9638,16.9638,16.4786,16.4786,272742.57108634,0
+SWK.US,D,20000224,000000,16.657,16.657,15.6048,15.9507,367457.24099498,0
+SWK.US,D,20000225,000000,15.9507,16.4786,15.7763,15.9156,240613.67008739,0
+SWK.US,D,20000228,000000,15.9156,16.3911,15.6905,16.0452,222727.32963605,0
+SWK.US,D,20000229,000000,15.8678,16.3462,15.7763,16.1299,236464.89308151,0
+SWK.US,D,20000301,000000,16.0452,16.4397,16.0452,16.1766,253694.3267333,0
+SWK.US,D,20000302,000000,16.1552,16.8187,16.1552,16.5098,305392.89185742,0
+SWK.US,D,20000303,000000,16.3773,17.4783,16.1552,17.1714,293728.69049802,0
+SWK.US,D,20000306,000000,16.8187,16.9483,16.4144,16.77,252142.38441939,0
+SWK.US,D,20000307,000000,16.5907,16.6424,15.975,16.2867,213399.25308252,0
+SWK.US,D,20000308,000000,16.236,16.8187,16.0218,16.6424,197852.11668769,0
+SWK.US,D,20000309,000000,16.4631,16.9483,16.3773,16.8996,168051.12915962,0
+SWK.US,D,20000310,000000,17.0428,17.6576,16.8996,17.1714,334679.64453148,0
+SWK.US,D,20000313,000000,17.2123,17.2123,16.6881,16.9483,269504.22584796,0
+SWK.US,D,20000314,000000,16.8996,17.7052,16.8187,16.996,326641.77398893,0
+SWK.US,D,20000315,000000,16.996,18.1924,16.5449,17.8348,225321.08507737,0
+SWK.US,D,20000316,000000,17.8348,19.117,17.8348,18.8063,547818.18772793,0
+SWK.US,D,20000317,000000,18.7166,18.7166,18.2762,18.4068,538745.6889761,0
+SWK.US,D,20000320,000000,18.2313,18.322,17.7052,18.0142,292442.59015454,0
+SWK.US,D,20000321,000000,17.8348,17.9215,17.527,17.5669,407885.74883942,0
+SWK.US,D,20000322,000000,17.6576,17.7052,17.2591,17.5669,506488.48586786,0
+SWK.US,D,20000323,000000,17.3877,18.0561,17.2591,17.8348,2060534.9543831,0
+SWK.US,D,20000324,000000,18.0142,18.6795,17.8748,17.9674,325349.51514421,0
+SWK.US,D,20000327,000000,18.0142,18.0142,17.3487,17.4383,221300.61018079,0
+SWK.US,D,20000328,000000,17.5669,17.9674,17.2123,17.5669,187484.27984051,0
+SWK.US,D,20000329,000000,17.5669,18.5364,17.5669,18.1466,541856.75852206,0
+SWK.US,D,20000330,000000,18.2762,19.2962,18.2313,18.7594,462824.71203566,0
+SWK.US,D,20000331,000000,18.7594,19.117,18.4068,18.6795,567642.40323791,0
+SWK.US,D,20000403,000000,18.8549,18.9855,18.097,18.8063,268077.5063927,0
+SWK.US,D,20000404,000000,18.8063,19.4258,18.097,18.6308,743986.98074178,0
+SWK.US,D,20000405,000000,18.8063,19.117,18.5364,18.8063,195521.12396618,0
+SWK.US,D,20000406,000000,18.9397,19.5164,18.9397,19.2027,184506.64448819,0
+SWK.US,D,20000407,000000,19.117,19.2962,18.5022,18.8949,220135.62702847,0
+SWK.US,D,20000410,000000,18.7594,18.8949,18.322,18.5022,215859.57433019,0
+SWK.US,D,20000411,000000,18.5022,19.3801,18.4068,19.0722,286212.23972762,0
+SWK.US,D,20000412,000000,19.4716,20.3972,19.3401,20.0416,592128.60419093,0
+SWK.US,D,20000413,000000,20.0416,20.3583,19.7337,19.9139,258230.06290078,0
+SWK.US,D,20000414,000000,19.5583,19.8272,19.2962,19.3401,437555.35500758,0
+SWK.US,D,20000417,000000,19.4716,20.3583,19.4716,20.136,346857.05432803,0
+SWK.US,D,20000418,000000,19.9588,20.2217,19.648,20.0055,259395.0460531,0
+SWK.US,D,20000419,000000,20.0055,20.4458,19.4716,19.7814,232184.73471573,0
+SWK.US,D,20000420,000000,19.6061,20.5735,19.6061,20.5315,337655.22705003,0
+SWK.US,D,20000424,000000,20.3583,20.8014,20.2676,20.7528,265100.89745727,0
+SWK.US,D,20000425,000000,20.707,21.1542,20.707,21.1542,461522.1890222,0
+SWK.US,D,20000426,000000,20.9788,21.3315,20.8833,21.1542,789462.3803571,0
+SWK.US,D,20000427,000000,21.1542,21.1999,20.8443,21.1542,667150.43994949,0
+SWK.US,D,20000428,000000,21.1542,21.1542,20.3583,20.8833,357222.83834145,0
+SWK.US,D,20000501,000000,20.707,21.5088,20.4458,21.3724,258752.50908979,0
+SWK.US,D,20000502,000000,21.2389,21.462,21.1084,21.2389,188908.94646202,0
+SWK.US,D,20000503,000000,21.1542,21.1542,20.3583,20.67,195132.11197083,0
+SWK.US,D,20000504,000000,20.7528,21.0237,20.4458,21.0237,272616.3218108,0
+SWK.US,D,20000505,000000,20.8833,21.1542,20.3144,21.1542,372900.32967933,0
+SWK.US,D,20000508,000000,21.1084,21.1084,20.7528,21.0616,160665.03333225,0
+SWK.US,D,20000509,000000,20.8833,21.1084,20.6232,20.8443,150042.64510024,0
+SWK.US,D,20000510,000000,20.8014,20.8014,20.3144,20.4458,262767.85190201,0
+SWK.US,D,20000511,000000,20.4926,20.67,20.3972,20.5735,338172.54115468,0
+SWK.US,D,20000512,000000,20.6232,20.6232,20.3144,20.5315,181132.81222242,0
+SWK.US,D,20000515,000000,20.3583,20.5315,20.2676,20.3583,437162.23734472,0
+SWK.US,D,20000516,000000,20.1828,20.4926,20.136,20.4458,669223.80203554,0
+SWK.US,D,20000517,000000,20.3144,20.3144,19.8272,20.0903,259395.0460531,0
+SWK.US,D,20000518,000000,19.9139,20.0416,19.4716,19.9139,443901.6905413,0
+SWK.US,D,20000519,000000,19.5583,20.4926,19.5583,20.4926,730765.70498408,0
+SWK.US,D,20000522,000000,20.3144,20.67,20.3144,20.67,537843.4685436,0
+SWK.US,D,20000523,000000,20.4926,20.9788,20.3972,20.8833,574252.52790833,0
+SWK.US,D,20000524,000000,20.707,20.7528,19.7337,20.0903,374328.07555146,0
+SWK.US,D,20000525,000000,19.9139,20.2676,19.6947,19.7337,316409.42416916,0
+SWK.US,D,20000526,000000,19.7337,19.7337,18.7166,19.2962,623873.6252789,0
+SWK.US,D,20000530,000000,19.8643,20.2676,19.5583,19.7337,733617.09106085,0
+SWK.US,D,20000531,000000,19.5583,19.648,18.9397,19.0323,363699.52881821,0
+SWK.US,D,20000601,000000,19.1862,19.8135,19.1862,19.5418,252402.06788857,0
+SWK.US,D,20000602,000000,19.5418,20.6145,19.456,20.5258,274683.52539562,0
+SWK.US,D,20000605,000000,20.3436,20.3436,19.7191,19.8964,341671.59627913,0
+SWK.US,D,20000606,000000,19.8564,20.0815,19.7191,20.0815,167273.10516891,0
+SWK.US,D,20000607,000000,19.8964,19.99,19.456,19.5895,174140.86047477,0
+SWK.US,D,20000608,000000,19.456,19.456,19.1862,19.2358,92126.046551688,0
+SWK.US,D,20000609,000000,19.2358,19.4931,19.2358,19.4113,284661.32383057,0
+SWK.US,D,20000612,000000,19.456,19.4931,18.8306,19.1862,447530.07419191,0
+SWK.US,D,20000613,000000,19.1862,19.3166,19.0936,19.1862,234517.78027099,0
+SWK.US,D,20000614,000000,19.1862,19.6567,19.1394,19.1394,312520.33063248,0
+SWK.US,D,20000615,000000,19.0936,19.1394,18.7848,18.8306,214176.25065636,0
+SWK.US,D,20000616,000000,18.2081,18.5364,18.2081,18.5149,439103.191654,0
+SWK.US,D,20000619,000000,18.6065,18.6571,18.1602,18.246,270798.53752643,0
+SWK.US,D,20000620,000000,18.246,18.2908,17.8436,17.981,213008.18825342,0
+SWK.US,D,20000621,000000,17.8436,18.246,17.8436,18.2081,248774.71065484,0
+SWK.US,D,20000622,000000,18.1602,18.469,18.0297,18.1602,227263.06580353,0
+SWK.US,D,20000623,000000,18.0688,18.4321,18.0688,18.1125,197462.07827546,0
+SWK.US,D,20000626,000000,18.1602,18.7419,18.1125,18.3814,150173.00004327,0
+SWK.US,D,20000627,000000,18.3814,19.0098,18.3814,18.6951,293343.78417017,0
+SWK.US,D,20000628,000000,18.469,18.469,17.4062,17.7677,504152.36106198,0
+SWK.US,D,20000629,000000,17.8903,17.8903,16.957,17.1325,636050.00865857,0
+SWK.US,D,20000630,000000,17.1325,17.6283,16.4144,16.957,823283.84278175,0
+SWK.US,D,20000703,000000,16.957,17.4851,16.957,17.4442,274038.93559856,0
+SWK.US,D,20000705,000000,17.5825,17.7141,17.1792,17.3078,222340.37047444,0
+SWK.US,D,20000706,000000,17.3078,17.8046,17.0428,17.2688,476165.05215079,0
+SWK.US,D,20000707,000000,17.2279,17.4442,17.2279,17.3565,112592.79902498,0
+SWK.US,D,20000710,000000,17.3078,17.7599,17.3078,17.4442,196948.86983832,0
+SWK.US,D,20000711,000000,17.6643,18.1602,17.5825,17.8046,317959.31364933,0
+SWK.US,D,20000712,000000,17.8046,17.8903,17.4442,17.5825,119202.9236954,0
+SWK.US,D,20000713,000000,17.5825,18.0688,17.5825,17.9362,215859.57433019,0
+SWK.US,D,20000714,000000,17.7599,17.9362,17.7141,17.8903,173234.53437478,0
+SWK.US,D,20000717,000000,17.8046,17.8903,17.5825,17.7141,188004.67319577,0
+SWK.US,D,20000718,000000,17.7141,17.8046,17.6283,17.7599,213793.39716225,0
+SWK.US,D,20000719,000000,17.6643,17.7599,17.5357,17.6283,182171.54609919,0
+SWK.US,D,20000720,000000,17.8046,18.3814,17.7141,18.3385,369657.87877345,0
+SWK.US,D,20000721,000000,18.4321,18.6065,18.2081,18.5149,375097.88820718,0
+SWK.US,D,20000724,000000,18.6571,18.8715,18.6065,18.6571,313689.41945229,0
+SWK.US,D,20000725,000000,18.5607,18.6951,18.246,18.3385,264453.22840959,0
+SWK.US,D,20000726,000000,18.2908,18.5149,18.2081,18.2081,230635.87165243,0
+SWK.US,D,20000727,000000,18.5607,18.9602,18.3814,18.7848,236589.0895233,0
+SWK.US,D,20000728,000000,18.7848,18.7848,18.246,18.3814,121146.95725529,0
+SWK.US,D,20000731,000000,18.3814,18.8715,18.2908,18.6951,339724.4834686,0
+SWK.US,D,20000801,000000,18.5607,18.6571,18.1602,18.3814,205623.11884291,0
+SWK.US,D,20000802,000000,18.4321,19.0098,18.4321,18.9602,244369.3294304,0
+SWK.US,D,20000803,000000,19.0936,19.0936,18.5607,18.5607,184635.97301436,0
+SWK.US,D,20000804,000000,18.3814,19.0557,18.3385,18.8715,186963.88648524,0
+SWK.US,D,20000807,000000,19.0557,19.3645,18.9192,19.3645,184895.65648356,0
+SWK.US,D,20000808,000000,19.27,19.4931,19.1862,19.456,160145.66639385,0
+SWK.US,D,20000809,000000,19.27,19.7191,19.27,19.7191,227778.32707442,0
+SWK.US,D,20000810,000000,19.6343,19.6704,19.456,19.456,149781.93521417,0
+SWK.US,D,20000811,000000,19.6343,20.2599,19.6343,20.214,338172.54115468,0
+SWK.US,D,20000814,000000,20.1682,20.2998,19.8135,20.2599,308760.56562197,0
+SWK.US,D,20000815,000000,20.1196,20.1196,19.5418,19.8564,197333.77616617,0
+SWK.US,D,20000816,000000,19.9431,19.9431,19.7669,19.8135,259916.46582524,0
+SWK.US,D,20000817,000000,19.8564,19.9431,19.5895,19.8564,235293.75142795,0
+SWK.US,D,20000818,000000,19.7669,19.9431,19.7191,19.8964,147449.91607579,0
+SWK.US,D,20000821,000000,19.99,19.99,19.4931,19.7669,126201.03394429,0
+SWK.US,D,20000822,000000,19.6704,19.8135,19.4931,19.7191,126460.71741348,0
+SWK.US,D,20000823,000000,19.8135,19.9431,19.1862,19.5895,200703.50276445,0
+SWK.US,D,20000824,000000,19.7191,20.2998,19.7191,20.1196,200962.15981677,0
+SWK.US,D,20000825,000000,20.0357,20.214,19.456,20.0815,212231.19067959,0
+SWK.US,D,20000828,000000,19.99,20.1196,19.6704,19.7191,173362.83648406,0
+SWK.US,D,20000829,000000,19.6343,20.1196,19.5418,19.9431,259138.44183453,0
+SWK.US,D,20000830,000000,19.8564,19.8964,19.0936,19.1394,146412.20861589,0
+SWK.US,D,20000831,000000,19.1686,19.533,19.1257,19.27,128662.38160884,0
+SWK.US,D,20000901,000000,19.3099,19.3479,18.6308,18.6308,234130.82110939,0
+SWK.US,D,20000905,000000,18.7691,19.4872,18.6795,19.2631,217159.01809304,0
+SWK.US,D,20000906,000000,19.2631,19.4872,18.9942,19.4415,140582.16076993,0
+SWK.US,D,20000907,000000,19.3099,19.3099,18.9942,19.0799,121796.67913672,0
+SWK.US,D,20000908,000000,19.1257,19.1257,18.3142,18.7253,340117.60113145,0
+SWK.US,D,20000911,000000,18.5364,19.0799,18.4321,18.6308,264578.45126826,0
+SWK.US,D,20000912,000000,18.5811,18.7253,18.3599,18.4555,215859.57433019,0
+SWK.US,D,20000913,000000,18.5022,18.5811,18.2313,18.3599,87976.243128942,0
+SWK.US,D,20000914,000000,18.4068,18.5811,18.1847,18.5022,162996.02605376,0
+SWK.US,D,20000915,000000,18.3142,18.3142,17.7277,17.868,317446.10521219,0
+SWK.US,D,20000918,000000,17.7277,17.9138,17.149,17.2796,159114.1174352,0
+SWK.US,D,20000919,000000,17.2367,17.4578,16.9638,17.1958,134750.06009023,0
+SWK.US,D,20000920,000000,17.0087,17.3243,16.9638,16.9638,75284.598478376,0
+SWK.US,D,20000921,000000,16.8801,17.0583,16.7856,16.9239,133719.53754845,0
+SWK.US,D,20000922,000000,16.9239,17.5026,16.657,16.657,320168.1627628,0
+SWK.US,D,20000925,000000,16.657,17.5523,16.0218,16.9239,445714.34274129,0
+SWK.US,D,20000926,000000,16.9239,17.0087,16.2936,16.4241,418894.06981615,0
+SWK.US,D,20000927,000000,16.4241,16.7856,16.3393,16.5177,217547.00367152,0
+SWK.US,D,20000928,000000,16.5615,17.149,16.5177,17.0087,293086.15353472,0
+SWK.US,D,20000929,000000,16.5615,16.8801,16.5615,16.6072,485106.1695427,0
+SWK.US,D,20001002,000000,16.5615,16.5615,16.0704,16.1143,347764.4068449,0
+SWK.US,D,20001003,000000,16.2936,17.0087,16.1552,16.6072,575023.36698092,0
+SWK.US,D,20001004,000000,16.7398,17.1003,16.2936,16.3393,500008.71614048,0
+SWK.US,D,20001005,000000,16.3393,16.3393,15.6593,15.8454,595500.38362296,0
+SWK.US,D,20001006,000000,15.7539,16.0218,15.1644,15.259,426150.83711736,0
+SWK.US,D,20001009,000000,15.484,16.0704,15.484,15.6593,416951.06267313,0
+SWK.US,D,20001010,000000,15.6593,15.7539,15.3417,15.3417,146931.57555428,0
+SWK.US,D,20001011,000000,15.4333,15.484,14.8508,14.8965,299172.80559924,0
+SWK.US,D,20001012,000000,14.8508,14.8508,13.2734,14.2272,1229219.39956,0
+SWK.US,D,20001013,000000,14.1774,14.7162,13.9563,14.6733,548207.19972328,0
+SWK.US,D,20001016,000000,14.8019,14.8019,14.3568,14.4951,315761.75512148,0
+SWK.US,D,20001017,000000,14.4054,14.4463,13.8131,13.8589,461522.1890222,0
+SWK.US,D,20001018,000000,13.3211,14.533,13.3211,14.4463,1360215.8531409,0
+SWK.US,D,20001019,000000,14.307,15.1215,14.2272,15.1215,391296.79931719,0
+SWK.US,D,20001020,000000,14.9412,15.8454,14.9412,15.7051,636698.70412312,0
+SWK.US,D,20001023,000000,15.7051,16.0218,15.484,15.8454,384302.79473579,0
+SWK.US,D,20001024,000000,16.3832,16.6949,16.3393,16.6072,1050157.8965899,0
+SWK.US,D,20001025,000000,16.657,16.7398,15.9301,16.4241,285180.69076895,0
+SWK.US,D,20001026,000000,16.4241,17.1003,16.3832,16.9638,383393.38938517,0
+SWK.US,D,20001027,000000,17.0087,17.5991,17.0087,17.4578,381840.42065437,0
+SWK.US,D,20001030,000000,17.5026,19.0799,17.5026,18.7253,505706.35620965,0
+SWK.US,D,20001031,000000,18.7253,19.533,18.4068,19.1686,493398.59147007,0
+SWK.US,D,20001101,000000,19.2212,19.2212,18.5364,18.8549,402704.39645801,0
+SWK.US,D,20001102,000000,18.8549,19.8058,18.8549,19.759,505184.93643751,0
+SWK.US,D,20001103,000000,19.6635,19.6635,19.2631,19.4872,497545.31564219,0
+SWK.US,D,20001106,000000,19.4415,19.6635,19.3479,19.3479,561812.35539197,0
+SWK.US,D,20001107,000000,19.3966,19.3966,19.1257,19.2631,205623.11884291,0
+SWK.US,D,20001108,000000,19.3479,19.4872,19.1257,19.3099,450514.89446233,0
+SWK.US,D,20001109,000000,18.9942,18.9942,18.3599,18.5364,443774.41484889,0
+SWK.US,D,20001110,000000,18.5364,18.5364,17.9976,17.9976,246439.61226584,0
+SWK.US,D,20001113,000000,18.0473,18.3142,17.868,18.2313,219100.99881919,0
+SWK.US,D,20001114,000000,18.1379,18.2313,17.868,18.1379,207055.99679942,0
+SWK.US,D,20001115,000000,17.9976,18.1847,17.64,18.0872,497933.30122067,0
+SWK.US,D,20001116,000000,18.0872,18.0872,17.5523,17.8193,375491.00587003,0
+SWK.US,D,20001117,000000,17.7745,18.4555,17.7745,17.9587,210678.22194878,0
+SWK.US,D,20001120,000000,17.9976,18.1379,17.5026,17.7277,176863.94444226,0
+SWK.US,D,20001121,000000,17.7218,18.1671,17.7218,18.0794,169734.45283345,0
+SWK.US,D,20001122,000000,18.0794,18.398,18.0385,18.3055,328455.45260579,0
+SWK.US,D,20001124,000000,18.3055,18.8063,18.2148,18.624,131387.51841006,0
+SWK.US,D,20001127,000000,18.7594,19.0323,18.4935,18.8549,378211.01058689,0
+SWK.US,D,20001128,000000,18.5743,19.3099,18.5364,19.0799,516203.52158299,0
+SWK.US,D,20001129,000000,19.0799,19.6265,19.0323,19.3557,302282.84872834,0
+SWK.US,D,20001130,000000,19.3557,19.6265,18.8063,19.5818,595242.75298752,0
+SWK.US,D,20001201,000000,19.6265,19.6265,19.1686,19.4415,335453.56285469,0
+SWK.US,D,20001204,000000,19.4415,19.6265,19.0799,19.5818,295935.48677774,0
+SWK.US,D,20001205,000000,21.3481,21.8947,20.9457,21.0314,923825.48128572,0
+SWK.US,D,20001206,000000,20.9008,20.9856,20.5345,20.9008,334417.90822853,0
+SWK.US,D,20001207,000000,20.8093,20.8093,19.99,20.0815,144597.50358215,0
+SWK.US,D,20001208,000000,20.0815,20.6232,19.8497,20.3972,330656.09038427,0
+SWK.US,D,20001211,000000,20.3065,20.8093,20.1682,20.5735,393369.13498637,0
+SWK.US,D,20001212,000000,20.5735,20.8093,20.5345,20.8093,275725.33852301,0
+SWK.US,D,20001213,000000,20.5345,20.5345,19.0799,20.3065,928620.9009224,0
+SWK.US,D,20001214,000000,20.3065,20.5345,19.759,19.9431,357092.48339842,0
+SWK.US,D,20001215,000000,19.4415,19.7191,18.9855,19.4415,494049.33976837,0
+SWK.US,D,20001218,000000,19.99,20.67,19.8964,20.5345,560513.93804599,0
+SWK.US,D,20001219,000000,20.4926,21.2652,20.4458,20.9856,647457.6057994,0
+SWK.US,D,20001220,000000,20.8502,20.9856,20.214,20.8093,223634.68215292,0
+SWK.US,D,20001221,000000,21.0783,21.7582,20.4458,21.7182,345042.34929429,0
+SWK.US,D,20001222,000000,21.6238,22.0807,21.4883,21.9871,663003.71577736,0
+SWK.US,D,20001226,000000,21.9871,22.7139,21.8488,22.3496,389229.59573237,0
+SWK.US,D,20001227,000000,22.3496,22.6175,22.1654,22.5366,599509.56793393,0
+SWK.US,D,20001228,000000,22.6692,22.6692,21.8947,22.5366,813436.39928984,0
+SWK.US,D,20001229,000000,22.5756,23.17,22.5366,22.6692,865131.88516333,0
+SWK.US,D,20010102,000000,22.5366,22.6175,22.1654,22.3496,444552.43883959,0
+SWK.US,D,20010103,000000,22.3496,22.5366,21.5322,22.3943,562327.61666286,0
+SWK.US,D,20010104,000000,22.5756,22.9858,22.3496,22.5366,1086696.2844809,0
+SWK.US,D,20010105,000000,22.7139,23.0774,22.0807,22.1294,696953.4803113,0
+SWK.US,D,20010108,000000,22.2112,22.6175,21.5809,21.6238,493785.55063168,0
+SWK.US,D,20010109,000000,21.5322,21.9871,21.2166,21.7582,418767.82054061,0
+SWK.US,D,20010110,000000,21.5809,21.805,21.3481,21.6715,214436.96054243,0
+SWK.US,D,20010111,000000,21.0783,21.8488,20.9008,21.7582,708870.18022178,0
+SWK.US,D,20010112,000000,21.8488,21.8488,20.67,21.6715,710168.59756775,0
+SWK.US,D,20010116,000000,21.4883,22.1654,21.4883,21.7582,933284.93919915,0
+SWK.US,D,20010117,000000,21.9423,22.1294,21.7582,21.7582,493916.93199159,0
+SWK.US,D,20010118,000000,21.9871,21.9871,21.1259,21.4883,224156.10192506,0
+SWK.US,D,20010119,000000,21.0783,21.4386,20.5345,20.9856,366936.84763971,0
+SWK.US,D,20010122,000000,20.9856,21.0314,20.5345,20.8093,229076.74442039,0
+SWK.US,D,20010123,000000,20.8502,20.8502,20.3972,20.7138,287515.78915796,0
+SWK.US,D,20010124,000000,20.9856,21.8947,20.8502,21.805,704338.5497218,0
+SWK.US,D,20010125,000000,21.9871,22.3496,21.8947,22.2112,1254231.1259527,0
+SWK.US,D,20010126,000000,23.9883,23.9883,23.3473,23.5801,2062605.2372185,0
+SWK.US,D,20010129,000000,23.5801,24.416,23.5723,23.7029,952458.40641085,0
+SWK.US,D,20010130,000000,23.7029,24.0731,23.5879,23.9883,624910.30632192,0
+SWK.US,D,20010131,000000,24.7112,25.4068,24.0361,24.9441,836107.8952091,0
+SWK.US,D,20010201,000000,24.7668,24.7765,24.2036,24.491,225967.72770817,0
+SWK.US,D,20010202,000000,24.491,25.1136,24.0594,24.2826,520345.11367075,0
+SWK.US,D,20010205,000000,24.4588,24.9265,24.4588,24.7843,361364.43042921,0
+SWK.US,D,20010206,000000,24.8963,25.213,24.7911,24.9782,513611.81897542,0
+SWK.US,D,20010207,000000,24.8311,24.9694,24.5641,24.9119,461783.92532513,0
+SWK.US,D,20010208,000000,25.1535,25.816,25.0843,25.6543,749812.92292024,0
+SWK.US,D,20010209,000000,25.6543,25.6787,24.3507,24.9528,1258240.3102636,0
+SWK.US,D,20010212,000000,24.9694,25.7819,24.9694,25.2909,545617.54994945,0
+SWK.US,D,20010213,000000,25.438,26.4103,25.438,26.1093,396483.28378295,0
+SWK.US,D,20010214,000000,26.0343,26.6705,25.9855,26.0927,537579.67940691,0
+SWK.US,D,20010215,000000,25.9456,26.8819,25.9456,26.8059,480959.44537058,0
+SWK.US,D,20010216,000000,26.7825,26.7912,25.9456,26.2165,273516.48940955,0
+SWK.US,D,20010220,000000,26.0586,26.8965,26.0586,26.5009,413454.06038243,0
+SWK.US,D,20010221,000000,26.6773,26.7825,26.2632,26.5263,451803.04763956,0
+SWK.US,D,20010222,000000,26.1619,26.1697,25.3299,25.5929,1039403.1005812,0
+SWK.US,D,20010223,000000,25.438,25.5324,24.4588,24.9441,748520.66407551,0
+SWK.US,D,20010226,000000,24.8516,25.9456,24.8516,25.7166,572821.70278557,0
+SWK.US,D,20010227,000000,25.5324,26.2407,25.5159,26.1317,491583.88643633,0
+SWK.US,D,20010228,000000,26.1395,26.1395,25.0756,25.2909,568418.37439488,0
+SWK.US,D,20010301,000000,25.3133,25.7907,25.0083,25.7099,366936.84763971,0
+SWK.US,D,20010302,000000,25.7099,27.0738,25.6134,26.6841,577232.21609439,0
+SWK.US,D,20010305,000000,26.4785,28.0237,26.4103,27.1974,543671.4635558,0
+SWK.US,D,20010306,000000,27.3456,27.8386,27.2209,27.2968,228561.4831495,0
+SWK.US,D,20010307,000000,27.445,27.7295,27.445,27.4888,269759.80364966,0
+SWK.US,D,20010308,000000,27.482,28.0656,26.9355,27.8084,853083.80389295,0
+SWK.US,D,20010309,000000,27.8775,27.9516,27.0359,27.1498,305906.10029456,0
+SWK.US,D,20010312,000000,27.2968,27.5132,26.8127,26.8507,251881.67453331,0
+SWK.US,D,20010313,000000,26.0518,26.6383,25.059,26.2496,1263038.8091509,0
+SWK.US,D,20010314,000000,26.2496,26.2496,25.3562,25.5842,330532.92035936,0
+SWK.US,D,20010315,000000,25.7547,25.7547,24.866,24.873,808380.26976709,0
+SWK.US,D,20010316,000000,24.7434,24.7502,23.7944,23.8344,1010766.0697885,0
+SWK.US,D,20010319,000000,23.778,24.9694,23.77,24.4414,458802.18430534,0
+SWK.US,D,20010320,000000,24.2981,25.1389,24.1822,24.7668,388835.45165264,0
+SWK.US,D,20010321,000000,25.6085,25.6085,24.0731,24.1879,456209.45528088,0
+SWK.US,D,20010322,000000,23.9619,23.9619,22.6049,23.5948,709002.58799856,0
+SWK.US,D,20010323,000000,23.5948,24.148,23.1913,23.9708,368879.85478274,0
+SWK.US,D,20010326,000000,24.2201,24.6566,24.004,24.5641,266782.16829735,0
+SWK.US,D,20010327,000000,24.5641,24.5641,23.924,23.9795,806307.9340979,0
+SWK.US,D,20010328,000000,23.6102,23.8538,23.1611,23.7106,365903.2458473,0
+SWK.US,D,20010329,000000,23.7106,24.0107,23.4699,23.8489,177380.23213002,0
+SWK.US,D,20010330,000000,23.6317,24.1822,23.3385,24.1091,212620.20267494,0
+SWK.US,D,20010402,000000,24.1013,24.6965,23.5948,23.8538,393114.58360154,0
+SWK.US,D,20010403,000000,23.778,23.7867,23.1231,23.1913,284272.31183521,0
+SWK.US,D,20010404,000000,23.2284,23.8422,23.2128,23.5401,457766.52967918,0
+SWK.US,D,20010405,000000,24.3654,24.9119,24.0429,24.8378,377302.63165315,0
+SWK.US,D,20010406,000000,24.9616,24.9616,23.9708,24.3283,380802.71319446,0
+SWK.US,D,20010409,000000,24.148,25.022,24.0798,24.1725,357610.82391994,0
+SWK.US,D,20010410,000000,24.1725,25.098,24.0877,24.9937,311740.25380803,0
+SWK.US,D,20010411,000000,24.8067,24.9528,23.8179,23.9708,370175.19287809,0
+SWK.US,D,20010412,000000,23.9795,24.2981,23.77,24.1879,227526.85494022,0
+SWK.US,D,20010416,000000,24.3731,24.528,23.778,24.0798,231796.74913725,0
+SWK.US,D,20010417,000000,24.0361,24.2406,23.7642,23.887,314980.65188014,0
+SWK.US,D,20010418,000000,23.887,25.8325,23.8179,25.7674,728819.61859044,0
+SWK.US,D,20010419,000000,25.7166,25.7674,24.8895,25.3912,639685.57722729,0
+SWK.US,D,20010420,000000,25.2432,25.2588,24.5358,24.9265,543798.73924822,0
+SWK.US,D,20010423,000000,25.0006,25.098,24.3352,24.9616,189168.62993121,0
+SWK.US,D,20010424,000000,24.6283,24.9937,24.148,24.8067,345429.30845589,0
+SWK.US,D,20010425,000000,24.8067,25.0405,24.6128,25.022,247995.66024726,0
+SWK.US,D,20010426,000000,24.873,25.6465,24.873,25.438,229600.21702628,0
+SWK.US,D,20010427,000000,25.6854,26.1238,25.6543,26.1238,289199.11283179,0
+SWK.US,D,20010430,000000,26.3032,26.8214,26.1619,26.5263,552222.5425355,0
+SWK.US,D,20010501,000000,26.5263,26.5263,26.1238,26.1619,454397.82949777,0
+SWK.US,D,20010502,000000,26.272,26.5263,26.0518,26.4103,403993.57605212,0
+SWK.US,D,20010503,000000,26.2632,26.4103,26.043,26.272,337395.54358084,0
+SWK.US,D,20010504,000000,25.9096,26.4103,25.5608,26.4103,414623.14920224,0
+SWK.US,D,20010507,000000,26.4269,26.4492,25.968,26.0011,425764.90437264,0
+SWK.US,D,20010508,000000,26.0011,26.1473,25.8325,25.8871,323016.46958895,0
+SWK.US,D,20010509,000000,25.5237,25.8871,25.4233,25.7907,271447.23299098,0
+SWK.US,D,20010510,000000,25.5686,26.4785,25.5686,26.4269,547427.12289882,0
+SWK.US,D,20010511,000000,26.381,26.4492,26.0518,26.1238,251753.37242402,0
+SWK.US,D,20010514,000000,26.232,26.4103,25.9768,26.3032,148355.21575892,0
+SWK.US,D,20010515,000000,26.3236,26.6705,26.2797,26.6383,277924.94988461,0
+SWK.US,D,20010516,000000,26.5565,27.8084,26.381,27.7295,465799.26813735,0
+SWK.US,D,20010517,000000,27.7295,27.9156,27.5463,27.6749,208864.54333192,0
+SWK.US,D,20010518,000000,27.6223,27.9156,27.6223,27.8551,194356.14081386,0
+SWK.US,D,20010521,000000,27.8551,27.9847,27.2881,27.9847,158335.06702762,0
+SWK.US,D,20010522,000000,27.9847,28.0928,27.3203,27.5541,205235.13326444,0
+SWK.US,D,20010523,000000,27.4362,27.4362,27.0816,27.2209,140582.16076993,0
+SWK.US,D,20010524,000000,27.0359,27.3048,26.6997,27.2209,143174.88979438,0
+SWK.US,D,20010525,000000,27.1449,27.253,26.9188,27.0991,147837.90165427,0
+SWK.US,D,20010529,000000,26.9959,27.7139,26.9959,27.6749,255765.63598561,0
+SWK.US,D,20010530,000000,27.5375,27.7539,27.2881,27.562,388835.45165264,0
+SWK.US,D,20010531,000000,27.5687,27.9779,27.5687,27.9779,334033.00190067,0
+SWK.US,D,20010601,000000,28.0101,28.2693,27.9779,28.2693,382357.73475902,0
+SWK.US,D,20010604,000000,28.4553,28.5644,27.862,28.3794,262377.81348978,0
+SWK.US,D,20010605,000000,28.4855,29.1422,28.3404,29.0827,400625.90228758,0
+SWK.US,D,20010606,000000,28.8986,28.8986,28.5284,28.5499,203553.86242435,0
+SWK.US,D,20010607,000000,28.6258,29.0887,28.4631,29.0827,334545.18392095,0
+SWK.US,D,20010608,000000,29.3653,29.567,29.2357,29.4822,404777.75854408,0
+SWK.US,D,20010611,000000,29.4822,29.7423,29.4822,29.7072,509077.10922481,0
+SWK.US,D,20010612,000000,29.7072,29.7072,29.3808,29.5211,951551.05389398,0
+SWK.US,D,20010613,000000,29.4461,29.678,29.1129,29.454,464247.32582342,0
+SWK.US,D,20010614,000000,29.7521,29.7521,29.1207,29.1286,445847.77693495,0
+SWK.US,D,20010615,000000,28.8986,29.454,28.6745,29.454,697989.13493746,0
+SWK.US,D,20010618,000000,28.7096,30.0384,28.123,29.7667,623093.54845444,0
+SWK.US,D,20010619,000000,29.5972,29.8914,29.4822,29.7423,476683.39267229,0
+SWK.US,D,20010620,000000,29.7423,30.4067,29.7423,30.3171,1121415.8616704,0
+SWK.US,D,20010621,000000,30.5013,30.5762,30.0736,30.5762,643182.57951799,0
+SWK.US,D,20010622,000000,30.4321,30.5158,29.9293,30.3941,473057.06185544,0
+SWK.US,D,20010625,000000,30.245,30.3717,29.6059,29.9293,268334.11061127,0
+SWK.US,D,20010626,000000,29.9293,30.1476,29.7072,30.0531,314335.03566622,0
+SWK.US,D,20010627,000000,29.8154,30.5246,29.8154,30.4778,393242.88571083,0
+SWK.US,D,20010628,000000,30.5841,30.8082,30.5558,30.6649,375097.88820718,0
+SWK.US,D,20010629,000000,30.6649,30.9133,30.4778,30.8325,514131.1859138,0
+SWK.US,D,20010702,000000,30.8325,31.0342,30.5158,30.8257,560903.97645822,0
+SWK.US,D,20010703,000000,30.8413,31.0253,30.5997,30.9192,212753.6368686,0
+SWK.US,D,20010705,000000,30.9192,31.0654,30.7672,30.9552,244881.51145067,0
+SWK.US,D,20010706,000000,30.9552,30.9552,30.0736,30.4389,268859.6360509,0
+SWK.US,D,20010709,000000,30.5558,30.7672,29.9606,30.6971,1034739.0623044,0
+SWK.US,D,20010710,000000,30.7341,30.7341,30.1154,30.4067,277665.26641542,0
+SWK.US,D,20010711,000000,30.1076,30.2528,29.7423,30.0989,357610.82391994,0
+SWK.US,D,20010712,000000,30.3717,30.7994,29.9606,30.7341,653285.6008116,0
+SWK.US,D,20010713,000000,30.8082,31.0342,30.5158,30.9406,384947.38453283,0
+SWK.US,D,20010716,000000,30.0384,30.0454,29.149,29.2113,988742.24291692,0
+SWK.US,D,20010717,000000,29.2113,31.1033,29.2025,31.0011,1213151.8698099,0
+SWK.US,D,20010718,000000,30.9192,31.2047,30.5841,30.9133,459449.85335301,0
+SWK.US,D,20010719,000000,31.0654,31.2905,30.776,31.1033,770804.1744163,0
+SWK.US,D,20010720,000000,31.1033,31.1033,30.4613,30.5558,341671.59627913,0
+SWK.US,D,20010723,000000,30.7048,30.7604,30.2918,30.4925,260695.51623282,0
+SWK.US,D,20010724,000000,30.4925,30.7341,29.9069,30.2216,341805.03047278,0
+SWK.US,D,20010725,000000,30.2285,30.8548,30.1076,30.8548,193574.01115566,0
+SWK.US,D,20010726,000000,30.8082,31.3333,30.4701,31.2496,268334.11061127,0
+SWK.US,D,20010727,000000,31.1033,31.6578,30.9192,31.4726,295935.48677774,0
+SWK.US,D,20010730,000000,31.3956,31.4385,31.0342,31.4298,114534.77975114,0
+SWK.US,D,20010731,000000,31.4385,32.3124,31.3489,32.0922,370697.6390671,0
+SWK.US,D,20010801,000000,32.3933,32.3933,31.9656,32.3533,385464.69863748,0
+SWK.US,D,20010802,000000,32.4712,32.5774,32.063,32.3611,208997.97752558,0
+SWK.US,D,20010803,000000,32.3611,32.8444,32.216,32.7995,318870.7718337,0
+SWK.US,D,20010806,000000,32.9505,33.2438,32.8697,33.1942,561423.34339661,0
+SWK.US,D,20010807,000000,33.1942,33.4932,32.9661,33.4786,376133.54283333,0
+SWK.US,D,20010808,000000,33.4114,33.7193,33.009,33.0247,335193.8793855,0
+SWK.US,D,20010809,000000,33.1015,33.2438,32.779,32.9505,316148.71428309,0
+SWK.US,D,20010810,000000,33.0548,33.4611,32.5599,33.4435,260824.84475899,0
+SWK.US,D,20010813,000000,33.4289,33.4289,32.7245,33.0548,368620.17131354,0
+SWK.US,D,20010814,000000,33.2438,33.2438,32.9165,33.0013,199929.58444124,0
+SWK.US,D,20010815,000000,32.9505,32.9798,32.2073,32.2685,561680.97403206,0
+SWK.US,D,20010816,000000,31.2905,31.8283,31.1696,31.682,1095767.7568157,0
+SWK.US,D,20010817,000000,31.5417,31.7678,31.2114,31.2816,308375.65929411,0
+SWK.US,D,20010820,000000,31.0975,31.1881,30.9192,30.926,768473.18169479,0
+SWK.US,D,20010821,000000,30.7672,31.3255,30.7341,30.8325,411510.02682253,0
+SWK.US,D,20010822,000000,31.1335,31.3255,30.7672,31.2426,412547.73428244,0
+SWK.US,D,20010823,000000,31.2905,31.4219,30.8734,31.1628,226099.10906808,0
+SWK.US,D,20010824,000000,31.1257,31.6508,30.8471,31.4219,265100.89745727,0
+SWK.US,D,20010827,000000,31.3712,31.5175,31.1502,31.3333,275205.97158463,0
+SWK.US,D,20010828,000000,31.2905,31.2905,30.8082,30.9552,317832.03795692,0
+SWK.US,D,20010829,000000,31.1033,31.2114,30.741,30.8823,404648.43001792,0
+SWK.US,D,20010830,000000,30.8082,31.0654,30.5636,30.6318,436126.58271857,0
+SWK.US,D,20010831,000000,30.6318,31.2816,30.5695,31.0166,457508.89904373,0
+SWK.US,D,20010904,000000,31.0975,31.9374,30.9133,31.6508,309280.95897723,0
+SWK.US,D,20010905,000000,31.5417,31.9217,31.2496,31.9002,278963.68376139,0
+SWK.US,D,20010906,000000,31.7678,31.8516,31.3956,31.5028,191243.01843415,0
+SWK.US,D,20010907,000000,31.4658,31.4658,30.7048,30.9406,771060.77863487,0
+SWK.US,D,20010910,000000,30.7994,30.8823,30.3327,30.3941,496640.01595907,0
+SWK.US,D,20010917,000000,29.4666,29.4666,27.2209,27.4752,391560.58845387,0
+SWK.US,D,20010918,000000,27.5463,29.0505,27.253,28.503,567256.47049319,0
+SWK.US,D,20010919,000000,28.5099,28.6258,26.6597,27.3602,816804.07305437,0
+SWK.US,D,20010920,000000,27.2121,27.2209,25.5461,25.5461,710168.59756775,0
+SWK.US,D,20010921,000000,24.7502,25.251,24.1656,24.7257,924086.19117179,0
+SWK.US,D,20010924,000000,25.5763,27.1235,25.5686,27.0601,485363.80017814,0
+SWK.US,D,20010925,000000,26.9823,27.3836,26.6841,27.0903,480830.11684442,0
+SWK.US,D,20010926,000000,27.0359,27.1079,26.0245,26.1014,646290.56981334,0
+SWK.US,D,20010927,000000,25.9154,25.9534,25.2305,25.438,406716.6600196,0
+SWK.US,D,20010928,000000,25.8083,27.0601,25.7459,27.0601,677775.90743211,0
+SWK.US,D,20011001,000000,27.0601,27.0601,25.6134,26.0752,724677.00008581,0
+SWK.US,D,20011002,000000,25.8413,27.0991,25.6309,27.0991,690472.68416705,0
+SWK.US,D,20011003,000000,27.0991,28.4689,26.5895,28.3637,662741.97947442,0
+SWK.US,D,20011004,000000,28.4631,28.658,27.9156,28.1552,460100.60165131,0
+SWK.US,D,20011005,000000,28.2458,28.6745,27.9156,28.6745,264840.18757119,0
+SWK.US,D,20011008,000000,28.6745,28.6745,28.0101,28.1845,351519.03977104,0
+SWK.US,D,20011009,000000,27.6906,27.8922,27.4157,27.6594,504413.07094805,0
+SWK.US,D,20011010,000000,27.6594,29.3886,27.482,29.1129,485621.43081359,0
+SWK.US,D,20011011,000000,29.2113,29.7521,29.2113,29.4461,556368.24029074,0
+SWK.US,D,20011012,000000,29.2971,29.2971,28.5848,29.1286,427059.21605111,0
+SWK.US,D,20011015,000000,29.3808,29.4461,28.5099,28.8178,649789.62493778,0
+SWK.US,D,20011016,000000,28.8178,28.9893,27.9516,28.4319,490416.85045026,0
+SWK.US,D,20011017,000000,28.9493,28.9726,27.8463,27.8922,304749.32847724,0
+SWK.US,D,20011018,000000,27.4663,29.2435,27.4663,28.8343,609750.1290887,0
+SWK.US,D,20011019,000000,28.8021,29.2435,28.5099,29.2113,497933.30122067,0
+SWK.US,D,20011022,000000,29.0575,30.0813,28.882,30.0151,561554.72475652,0
+SWK.US,D,20011023,000000,29.831,29.9148,29.4461,29.6215,474870.7404723,0
+SWK.US,D,20011024,000000,29.9069,30.4701,29.6692,30.1321,736470.52997137,0
+SWK.US,D,20011025,000000,29.6926,30.0599,29.5133,29.8981,553773.45843255,0
+SWK.US,D,20011026,000000,29.8232,29.8232,29.2679,29.3506,976689.02956216,0
+SWK.US,D,20011029,000000,29.3127,29.5056,28.4319,28.4319,796328.0828292,0
+SWK.US,D,20011030,000000,28.4319,28.5771,28.1699,28.1845,775600.62046984,0
+SWK.US,D,20011031,000000,28.503,28.735,28.3559,28.3724,455436.56337454,0
+SWK.US,D,20011101,000000,28.5947,28.617,28.2088,28.5187,609228.70931655,0
+SWK.US,D,20011102,000000,28.3023,29.1422,28.2945,29.0106,502468.01097128,0
+SWK.US,D,20011105,000000,29.0827,29.5572,29.0575,29.1734,418638.49201446,0
+SWK.US,D,20011106,000000,29.1363,30.0736,29.073,30.0677,374328.07555146,0
+SWK.US,D,20011107,000000,29.9517,30.3941,29.5816,30.1476,234390.50457857,0
+SWK.US,D,20011108,000000,30.245,30.6971,29.9839,30.0249,625822.79092317,0
+SWK.US,D,20011109,000000,30.1408,30.2597,29.8397,29.9673,211847.3107686,0
+SWK.US,D,20011112,000000,30.0454,30.0454,29.3975,29.6848,216634.51907028,0
+SWK.US,D,20011113,000000,29.8397,30.4778,29.7988,30.4155,642014.51711505,0
+SWK.US,D,20011114,000000,29.9839,30.9932,29.9839,30.7847,416694.45845455,0
+SWK.US,D,20011115,000000,30.9133,31.0253,30.7604,30.8471,638900.36831847,0
+SWK.US,D,20011116,000000,31.0342,31.0342,30.5091,30.7273,905298.65670482,0
+SWK.US,D,20011119,000000,30.9133,31.2496,30.7672,31.1969,348668.68011114,0
+SWK.US,D,20011120,000000,31.1257,31.2738,30.7467,30.9406,276239.57337704,0
+SWK.US,D,20011121,000000,30.9465,31.2193,30.9056,31.1881,326772.12893197,0
+SWK.US,D,20011123,000000,31.1257,31.4658,31.0498,31.4131,129957.71970418,0
+SWK.US,D,20011126,000000,31.266,31.4873,31.266,31.3167,1666773.7281508,0
+SWK.US,D,20011127,000000,31.2905,31.4298,30.9932,31.1628,231539.11850181,0
+SWK.US,D,20011128,000000,31.1257,31.3255,30.8548,30.8646,187353.92489747,0
+SWK.US,D,20011129,000000,30.7916,31.2496,30.2664,31.2047,164294.44339973,0
+SWK.US,D,20011130,000000,31.2114,31.496,31.0575,31.118,249938.66739028,0
+SWK.US,D,20011203,000000,31.0429,31.0809,30.7341,30.9552,220396.33691454,0
+SWK.US,D,20011204,000000,31.1033,31.5749,30.9406,31.5028,287515.78915796,0
+SWK.US,D,20011205,000000,31.8848,32.7391,31.8848,32.6631,598092.08623053,0
+SWK.US,D,20011206,000000,32.5774,32.7314,32.2384,32.631,342579.97521286,0
+SWK.US,D,20011207,000000,32.4849,32.5238,32.2608,32.4137,231932.23616466,0
+SWK.US,D,20011210,000000,33.88,34.37,33.5089,34.0311,1477737.5059962,0
+SWK.US,D,20011211,000000,33.806,34.1021,33.4718,33.7806,665209.48564021,0
+SWK.US,D,20011212,000000,33.1396,33.9121,33.1396,33.4611,672203.49022161,0
+SWK.US,D,20011213,000000,33.3812,33.6891,32.8629,32.9165,488340.40911358,0
+SWK.US,D,20011214,000000,33.0636,33.4357,32.6875,33.3558,442993.31160756,0
+SWK.US,D,20011217,000000,33.3558,34.0719,33.3091,33.9979,534994.13530058,0
+SWK.US,D,20011218,000000,33.919,34.7402,33.8673,34.0311,384172.43979276,0
+SWK.US,D,20011219,000000,33.5089,34.144,33.4844,33.9892,579302.49892983,0
+SWK.US,D,20011220,000000,33.9979,33.9979,33.2507,33.5897,352035.32745881,0
+SWK.US,D,20011221,000000,33.5089,33.7339,33.086,33.7339,894158.95436819,0
+SWK.US,D,20011224,000000,33.7339,34.0651,33.7339,33.88,76445.475963195,0
+SWK.US,D,20011226,000000,34.0651,34.639,34.0651,34.6078,303969.25165279,0
+SWK.US,D,20011227,000000,34.5932,34.8825,34.4091,34.6965,781303.39262338,0
+SWK.US,D,20011228,000000,34.7783,34.8582,34.5444,34.6458,198367.37795858,0
+SWK.US,D,20011231,000000,34.6301,34.9819,34.5522,34.675,219747.64145,0
+SWK.US,D,20020102,000000,34.6837,34.6837,33.9121,34.2249,696043.0485438,0
+SWK.US,D,20020103,000000,33.2507,33.7719,33.1259,33.4844,1047565.1675654,0
+SWK.US,D,20020104,000000,33.6968,33.806,33.1396,33.2866,983037.41792963,0
+SWK.US,D,20020107,000000,33.3627,33.3627,32.7645,32.8629,580731.27121884,0
+SWK.US,D,20020108,000000,32.6943,32.7645,31.9461,32.3124,921750.06636591,0
+SWK.US,D,20020109,000000,32.4615,32.6554,32.2073,32.2987,436258.99049535,0
+SWK.US,D,20020110,000000,32.1673,32.2295,31.7678,31.9587,303969.25165279,0
+SWK.US,D,20020111,000000,31.8116,31.9149,31.4298,31.5329,732451.08149166,0
+SWK.US,D,20020114,000000,31.4658,31.5749,30.9932,31.0429,591096.02881539,0
+SWK.US,D,20020115,000000,31.2738,31.3654,30.3093,30.5091,804750.85969961,0
+SWK.US,D,20020116,000000,30.3551,30.6903,29.9606,29.9752,536028.76350986,0
+SWK.US,D,20020117,000000,30.2664,31.1696,30.2002,31.0897,468260.61580189,0
+SWK.US,D,20020118,000000,31.0166,31.1257,30.7847,31.0897,250328.70580252,0
+SWK.US,D,20020122,000000,31.2738,31.4131,31.1414,31.2047,296324.4987731,0
+SWK.US,D,20020123,000000,31.1628,31.7609,31.1502,31.4658,292176.7481841,0
+SWK.US,D,20020124,000000,31.4658,31.9071,31.2047,31.6431,543408.70083599,0
+SWK.US,D,20020125,000000,31.6508,32.438,31.5329,32.1916,584616.25908801,0
+SWK.US,D,20020128,000000,32.3611,32.7314,32.3611,32.5842,442478.05033666,0
+SWK.US,D,20020129,000000,32.7645,32.8754,32.0455,32.0757,308503.96140339,0
+SWK.US,D,20020130,000000,32.0844,32.6164,32.0211,32.6164,431076.61169707,0
+SWK.US,D,20020131,000000,32.6992,33.0247,32.552,32.9875,536288.44697905,0
+SWK.US,D,20020201,000000,32.8754,32.9505,32.4293,32.6242,287515.78915796,0
+SWK.US,D,20020204,000000,32.5774,33.2438,32.5161,32.5316,317575.43373834,0
+SWK.US,D,20020205,000000,32.5316,32.8531,31.9461,32.1205,229207.09936342,0
+SWK.US,D,20020206,000000,32.2529,32.6164,31.987,32.4789,647457.6057994,0
+SWK.US,D,20020207,000000,32.7645,32.9505,31.9217,32.2608,771971.21040236,0
+SWK.US,D,20020208,000000,32.4293,32.9505,31.8848,32.2774,1499630.9779249,0
+SWK.US,D,20020211,000000,32.4216,34.1362,32.2841,34.0311,1001435.9404012,0
+SWK.US,D,20020212,000000,34.0311,34.0311,33.3627,33.8878,623747.37600336,0
+SWK.US,D,20020213,000000,33.9258,34.4596,33.88,34.144,451159.48425939,0
+SWK.US,D,20020214,000000,34.2103,34.298,33.88,34.1674,254346.10144848,0
+SWK.US,D,20020215,000000,34.0876,35.3677,34.0876,34.7315,650307.9654593,0
+SWK.US,D,20020219,000000,34.6516,34.9819,34.4987,34.5999,426801.58541567,0
+SWK.US,D,20020220,000000,34.749,34.749,34.0876,34.1021,828204.48527709,0
+SWK.US,D,20020221,000000,34.1021,34.6593,34.1021,34.3126,992238.21879075,0
+SWK.US,D,20020222,000000,34.1674,34.3282,33.7719,34.0311,629966.43584467,0
+SWK.US,D,20020225,000000,34.144,35.1856,34.1197,35.1251,558960.96931519,0
+SWK.US,D,20020226,000000,36.2649,37.4555,35.8939,37.285,1557293.0250886,0
+SWK.US,D,20020227,000000,37.1613,38.004,37.0288,37.8161,1745813.9859722,0
+SWK.US,D,20020228,000000,37.8161,38.0966,37.4166,37.7332,656529.07813436,0
+SWK.US,D,20020301,000000,37.5646,37.8969,37.3386,37.515,608326.48888406,0
+SWK.US,D,20020304,000000,37.515,38.9043,37.515,38.8916,1393253.1330737,0
+SWK.US,D,20020305,000000,38.7055,38.7142,38.0236,38.1589,585132.54677578,0
+SWK.US,D,20020306,000000,37.7859,38.4737,37.7859,37.8481,720916.20865842,0
+SWK.US,D,20020307,000000,37.9729,38.0236,36.9996,37.1516,924086.19117179,0
+SWK.US,D,20020308,000000,37.4848,37.4848,36.6587,36.9792,502080.02539279,0
+SWK.US,D,20020311,000000,36.9792,37.2237,36.4969,36.7472,465023.29698039,0
+SWK.US,D,20020312,000000,36.6587,37.9495,36.6587,37.6563,651214.29155929,0
+SWK.US,D,20020313,000000,37.285,37.5559,36.8145,37.2529,413582.36249171,0
+SWK.US,D,20020314,000000,37.0688,37.2002,36.4969,36.6274,558702.31226288,0
+SWK.US,D,20020315,000000,36.6956,36.7784,35.9036,36.4354,629317.74038012,0
+SWK.US,D,20020318,000000,36.4354,36.6888,36.0282,36.2951,279223.36723059,0
+SWK.US,D,20020319,000000,36.2649,36.4735,36.1033,36.2153,470206.70219554,0
+SWK.US,D,20020320,000000,36.1344,36.2153,35.618,36.0945,494564.60103926,0
+SWK.US,D,20020321,000000,35.9425,36.1344,34.6593,34.8368,696562.4154822,0
+SWK.US,D,20020322,000000,34.0457,34.6078,34.0457,34.2289,887287.09339483,0
+SWK.US,D,20020325,000000,34.1615,34.1615,32.9584,33.0314,1090581.27235,0
+SWK.US,D,20020326,000000,33.4435,34.336,33.3023,34.3194,1063371.9874295,0
+SWK.US,D,20020327,000000,34.0457,34.7139,33.9423,34.5679,544189.80407732,0
+SWK.US,D,20020328,000000,34.4908,34.9224,34.1927,34.6078,596014.61847698,0
+SWK.US,D,20020401,000000,34.4529,34.4529,33.7572,33.8956,511276.72058641,0
+SWK.US,D,20020402,000000,33.6647,33.9121,33.574,33.7026,402964.07992721,0
+SWK.US,D,20020403,000000,34.4148,35.278,34.3428,34.8825,1882512.1852898,0
+SWK.US,D,20020404,000000,34.9955,35.4632,34.9399,35.4183,723639.2926259,0
+SWK.US,D,20020405,000000,36.6587,37.0356,36.2884,36.7638,1164304.6907625,0
+SWK.US,D,20020408,000000,36.7638,37.4389,36.3771,37.3318,580984.79618679,0
+SWK.US,D,20020409,000000,37.2626,37.7088,37.0288,37.4711,656390.51185632,0
+SWK.US,D,20020410,000000,37.401,38.232,37.1857,38.0089,815637.0370683,0
+SWK.US,D,20020411,000000,37.6309,37.8872,36.8145,36.9947,568032.44165015,0
+SWK.US,D,20020412,000000,36.9615,37.3874,36.8817,37.2237,415657.77741153,0
+SWK.US,D,20020415,000000,37.0766,37.4097,36.7298,37.022,297877.46750389,0
+SWK.US,D,20020416,000000,37.0288,37.5646,37.0288,37.515,351655.55321532,0
+SWK.US,D,20020417,000000,37.515,37.6309,36.6956,36.8993,363183.24113044,0
+SWK.US,D,20020418,000000,36.793,36.9615,36.1344,36.3848,443774.41484889,0
+SWK.US,D,20020419,000000,36.3848,36.8729,36.3848,36.5446,454659.5658007,0
+SWK.US,D,20020422,000000,36.3916,36.5124,35.6405,35.6492,435353.69081223,0
+SWK.US,D,20020423,000000,35.6492,36.6128,35.5021,36.2338,362404.19072286,0
+SWK.US,D,20020424,000000,36.3108,36.3595,35.8859,36.078,743597.96874643,0
+SWK.US,D,20020425,000000,35.9123,36.3595,35.5021,36.342,344262.27246982,0
+SWK.US,D,20020426,000000,35.8724,36.1033,35.5402,35.5811,2788327.1296823,0
+SWK.US,D,20020429,000000,35.6872,35.7662,34.11,34.184,765880.45267034,0
+SWK.US,D,20020430,000000,34.1275,34.9819,34.1275,34.7783,659638.09484657,0
+SWK.US,D,20020501,000000,34.4148,34.5444,33.6209,34.184,963213.20241964,0
+SWK.US,D,20020502,000000,34.2249,35.6639,34.2249,35.1709,744628.49128821,0
+SWK.US,D,20020503,000000,35.0608,35.24,34.4148,35.0004,578655.85629902,0
+SWK.US,D,20020506,000000,34.8183,35.1329,33.919,33.9892,798533.85269205,0
+SWK.US,D,20020507,000000,33.8137,34.6078,33.7806,34.4304,525272.9410842,0
+SWK.US,D,20020508,000000,34.6458,34.9819,34.4148,34.9653,722735.01935966,0
+SWK.US,D,20020509,000000,34.9399,35.6872,34.7139,34.8026,1769009.9809142,0
+SWK.US,D,20020510,000000,34.3057,34.3126,32.4011,32.5842,3605121.9649848,0
+SWK.US,D,20020513,000000,32.5842,32.5842,31.5749,31.9539,2276785.5935423,0
+SWK.US,D,20020514,000000,32.5384,33.3714,32.4216,33.2438,1199033.5057041,0
+SWK.US,D,20020515,000000,33.2341,33.2341,32.6242,32.9076,419415.48958829,0
+SWK.US,D,20020516,000000,32.9165,32.9944,32.2073,32.5161,354241.09732164,0
+SWK.US,D,20020517,000000,32.4712,32.7314,32.2384,32.4849,567901.06029024,0
+SWK.US,D,20020520,000000,32.5091,32.7314,31.9539,32.1009,287383.38138118,0
+SWK.US,D,20020521,000000,32.1009,32.438,31.9071,31.9461,526055.07074241,0
+SWK.US,D,20020522,000000,31.9002,31.9002,31.4298,31.4298,426408.46775281,0
+SWK.US,D,20020523,000000,31.5175,32.1361,31.2193,32.0697,601069.72158285,0
+SWK.US,D,20020524,000000,32.176,32.3787,31.9217,31.9217,220785.3489099,0
+SWK.US,D,20020528,000000,31.7279,31.9656,31.2281,31.2496,318739.39047379,0
+SWK.US,D,20020529,000000,31.2738,31.2738,30.5246,30.9709,573342.09614084,0
+SWK.US,D,20020530,000000,31.0498,31.4804,31.0498,31.4521,674538.58861061,0
+SWK.US,D,20020531,000000,31.3712,32.6457,31.3255,32.0455,1068554.3662278,0
+SWK.US,D,20020603,000000,31.5329,31.8848,31.2047,31.2368,519833.95806735,0
+SWK.US,D,20020604,000000,31.2426,31.2426,29.4597,30.3873,933807.38538816,0
+SWK.US,D,20020605,000000,30.5762,31.1628,30.2149,30.9932,408660.69357951,0
+SWK.US,D,20020606,000000,30.776,31.1794,30.776,31.0975,688140.66502867,0
+SWK.US,D,20020607,000000,31.1033,32.6075,30.9932,32.6075,1601603.4415516,0
+SWK.US,D,20020610,000000,32.5091,32.9584,32.4011,32.7314,526699.66053946,0
+SWK.US,D,20020611,000000,32.9165,33.1785,32.3124,32.3446,574639.48706994,0
+SWK.US,D,20020612,000000,32.4459,32.8161,31.7454,32.2685,335968.82412558,0
+SWK.US,D,20020613,000000,32.3611,32.4537,31.682,31.9071,309541.6688633,0
+SWK.US,D,20020614,000000,31.9071,31.9071,30.8471,31.4298,524626.29845339,0
+SWK.US,D,20020617,000000,31.46,31.9071,31.46,31.8283,407885.74883942,0
+SWK.US,D,20020618,000000,31.8759,32.3446,31.72,32.0455,275853.6406323,0
+SWK.US,D,20020619,000000,32.0298,32.6631,31.8759,32.0697,275466.68147069,0
+SWK.US,D,20020620,000000,32.0697,32.5091,31.5329,31.6431,317186.42174299,0
+SWK.US,D,20020621,000000,31.2496,31.5749,31.0809,31.3167,532656.98407783,0
+SWK.US,D,20020624,000000,31.4219,31.8759,31.0654,31.607,289199.11283179,0
+SWK.US,D,20020625,000000,31.7609,31.8038,31.3255,31.5028,478369.79559675,0
+SWK.US,D,20020626,000000,31.1969,31.2047,30.2149,30.8257,476556.11697989,0
+SWK.US,D,20020627,000000,31.0099,31.496,30.6318,31.2816,416566.15634527,0
+SWK.US,D,20020628,000000,31.2426,31.38,30.776,30.8646,633073.39972314,0
+SWK.US,D,20020701,000000,30.741,31.0721,30.4476,30.4476,565305.25201516,0
+SWK.US,D,20020702,000000,30.7048,31.4298,30.2089,31.2426,941837.04459572,0
+SWK.US,D,20020703,000000,31.3489,31.5329,30.8413,31.1033,746836.3139848,0
+SWK.US,D,20020705,000000,31.5749,32.5091,31.4873,32.3299,182045.29682366,0
+SWK.US,D,20020708,000000,32.3299,32.7391,32.216,32.5842,554293.85178781,0
+SWK.US,D,20020709,000000,32.5091,33.0791,32.0922,32.1438,573469.37183325,0
+SWK.US,D,20020710,000000,32.1507,32.2073,31.7034,31.7892,818097.35831598,0
+SWK.US,D,20020711,000000,31.6363,31.6363,30.6717,31.3577,801381.13310132,0
+SWK.US,D,20020712,000000,31.2368,31.3489,30.4321,30.6717,613122.9349376,0
+SWK.US,D,20020715,000000,30.6717,30.6717,28.9346,30.3629,854635.74620686,0
+SWK.US,D,20020716,000000,30.2918,30.3006,28.0724,28.1152,1347387.6950462,0
+SWK.US,D,20020717,000000,28.5947,29.5368,27.4888,27.5132,2069214.335472,0
+SWK.US,D,20020718,000000,27.3914,27.6223,26.7912,27.2443,1523992.9824361,0
+SWK.US,D,20020719,000000,27.1663,27.1663,26.1473,26.4269,1039533.4555242,0
+SWK.US,D,20020722,000000,26.4492,26.8283,25.438,25.5237,1266020.5501708,0
+SWK.US,D,20020723,000000,26.1473,26.3411,25.022,25.6465,1202659.836521,0
+SWK.US,D,20020724,000000,25.3211,27.1585,25.0006,27.1585,813693.00350841,0
+SWK.US,D,20020725,000000,27.0202,27.2968,25.8248,26.7912,771841.8818762,0
+SWK.US,D,20020726,000000,26.6461,26.7426,25.5608,25.9027,1104057.0994925,0
+SWK.US,D,20020729,000000,26.3324,27.9224,26.0927,27.7237,778448.92729599,0
+SWK.US,D,20020730,000000,27.0903,27.8162,26.6383,27.5375,653414.92933777,0
+SWK.US,D,20020731,000000,27.1449,27.5045,26.8965,27.1585,384302.79473579,0
+SWK.US,D,20020801,000000,27.0105,27.2764,26.4864,26.8819,338952.61797913,0
+SWK.US,D,20020802,000000,27.3914,27.3914,25.6085,25.9027,553131.94788612,0
+SWK.US,D,20020805,000000,25.9456,26.0011,25.1389,25.1535,362019.284395,0
+SWK.US,D,20020806,000000,25.475,26.6061,25.475,26.3236,579044.86829439,0
+SWK.US,D,20020807,000000,26.8673,26.8673,25.816,26.5895,711591.21135551,0
+SWK.US,D,20020808,000000,26.5895,26.9724,26.0011,26.9111,533565.36301156,0
+SWK.US,D,20020809,000000,26.9111,26.9442,26.1697,26.7172,428483.88267262,0
+SWK.US,D,20020812,000000,26.5642,26.5642,25.8871,26.3967,276239.57337704,0
+SWK.US,D,20020813,000000,26.3411,26.5263,25.9212,25.9456,510109.68460034,0
+SWK.US,D,20020814,000000,25.9456,26.0011,25.0278,26.0011,567511.02187801,0
+SWK.US,D,20020815,000000,26.1473,26.7172,25.7459,26.5642,473310.58682339,0
+SWK.US,D,20020816,000000,26.3411,26.7426,26.2096,26.381,310056.93013419,0
+SWK.US,D,20020819,000000,26.4191,27.0903,26.3733,27.0651,512965.17634461,0
+SWK.US,D,20020820,000000,26.9823,27.0991,26.4492,26.8673,371863.64863629,0
+SWK.US,D,20020821,000000,27.0202,27.2823,26.4629,27.1079,374718.11396368,0
+SWK.US,D,20020822,000000,27.0903,27.8463,26.9724,27.7362,822242.02965435,0
+SWK.US,D,20020823,000000,27.6544,27.6544,26.8673,27.0105,416306.47287608,0
+SWK.US,D,20020826,000000,27.0105,27.2121,26.6461,27.1147,458420.35722809,0
+SWK.US,D,20020827,000000,27.3048,27.7694,26.9188,26.9598,506097.42103875,0
+SWK.US,D,20020828,000000,26.8673,27.0601,26.2252,26.4931,316148.71428309,0
+SWK.US,D,20020829,000000,26.2252,26.5176,25.9611,26.3411,196557.80500921,0
+SWK.US,D,20020830,000000,26.2632,26.7981,26.2407,26.4405,252270.68652867,0
+SWK.US,D,20020903,000000,26.2496,26.2496,25.1701,25.5237,384431.09684507,0
+SWK.US,D,20020904,000000,25.6397,26.0518,25.3766,26.0343,329755.92278552,0
+SWK.US,D,20020905,000000,25.8413,26.195,25.6397,25.8735,312001.99011096,0
+SWK.US,D,20020906,000000,26.0801,26.535,25.93,26.4405,445714.34274129,0
+SWK.US,D,20020909,000000,25.7751,26.2866,25.4672,26.2096,621927.53888525,0
+SWK.US,D,20020910,000000,26.3109,26.6773,26.232,26.615,315370.69029237,0
+SWK.US,D,20020911,000000,26.988,27.0027,26.615,26.6295,203681.13811677,0
+SWK.US,D,20020912,000000,26.6295,26.6295,25.8083,25.9212,374973.69176539,0
+SWK.US,D,20020913,000000,25.7381,25.7381,25.2373,25.5324,314854.40260461,0
+SWK.US,D,20020916,000000,25.4556,25.4614,24.9187,25.1312,532529.70838541,0
+SWK.US,D,20020917,000000,25.5062,25.5394,24.5134,24.6654,408396.90444281,0
+SWK.US,D,20020918,000000,24.4823,24.6654,23.8627,24.2484,636186.52210285,0
+SWK.US,D,20020919,000000,23.9465,24.3108,23.6464,23.6678,452454.82235474,0
+SWK.US,D,20020920,000000,23.9395,24.2201,23.8344,23.9532,494951.56020087,0
+SWK.US,D,20020923,000000,23.6464,23.924,23.3852,23.6853,486664.27035787,0
+SWK.US,D,20020924,000000,23.1231,23.1611,22.6692,22.8319,1216005.3087204,0
+SWK.US,D,20020925,000000,22.8319,23.6766,22.8143,23.6464,796588.79271528,0
+SWK.US,D,20020926,000000,23.8012,24.7347,23.694,24.7347,739448.16532369,0
+SWK.US,D,20020927,000000,24.866,24.9265,23.9883,24.3108,1128801.9574978,0
+SWK.US,D,20020930,000000,24.1569,25.0151,23.6015,24.7668,1874471.2354966,0
+SWK.US,D,20021001,000000,25.1701,25.6007,24.4092,25.5929,745279.23958651,0
+SWK.US,D,20021002,000000,25.5929,25.6007,24.866,24.873,970340.64119469,0
+SWK.US,D,20021003,000000,24.6362,24.8242,24.1569,24.4336,1289083.1109191,0
+SWK.US,D,20021004,000000,24.5553,24.5553,23.4486,24.2124,611693.13623172,0
+SWK.US,D,20021007,000000,24.1227,24.2572,23.3473,23.547,1284548.4011685,0
+SWK.US,D,20021008,000000,23.5557,24.1879,22.9858,23.9708,545617.54994945,0
+SWK.US,D,20021009,000000,23.3473,23.6394,23.1309,23.1465,639809.77366908,0
+SWK.US,D,20021010,000000,20.8443,21.7582,20.7001,21.6315,2624421.6982779,0
+SWK.US,D,20021011,000000,21.9132,22.8397,21.8401,22.3866,1060005.3400818,0
+SWK.US,D,20021014,000000,22.2112,22.2912,21.4084,21.5167,735952.18944986,0
+SWK.US,D,20021015,000000,21.7884,23.3473,21.7884,23.2547,988223.9023954,0
+SWK.US,D,20021016,000000,23.2284,23.316,22.0018,22.2112,652894.5359825,0
+SWK.US,D,20021017,000000,23.1076,23.9532,22.9858,23.6394,621542.63255739,0
+SWK.US,D,20021018,000000,23.6394,23.887,23.1309,23.5401,419026.47759294,0
+SWK.US,D,20021021,000000,23.4934,24.866,23.1309,24.7257,1285451.6480178,0
+SWK.US,D,20021022,000000,24.4238,24.4414,23.9036,24.1013,746447.30198945,0
+SWK.US,D,20021023,000000,24.1091,24.7034,24.0361,24.7034,539264.02949762,0
+SWK.US,D,20021024,000000,25.0151,25.3211,24.3819,24.718,644087.87920111,0
+SWK.US,D,20021025,000000,24.5417,24.9782,24.1383,24.9441,450768.41943029,0
+SWK.US,D,20021028,000000,25.1389,25.251,24.3195,24.5719,513090.39920328,0
+SWK.US,D,20021029,000000,24.3731,24.6654,23.8489,24.5505,730641.5085423,0
+SWK.US,D,20021030,000000,24.5066,24.7765,24.1949,24.5553,350355.08303559,0
+SWK.US,D,20021031,000000,24.5553,24.866,24.4686,24.5358,355406.08047397,0
+SWK.US,D,20021101,000000,24.4686,24.9782,24.2572,24.9265,361240.23398742,0
+SWK.US,D,20021104,000000,25.4293,25.7313,25.0493,25.3211,414877.70058707,0
+SWK.US,D,20021105,000000,25.1312,25.3629,24.866,25.3629,615838.83398697,0
+SWK.US,D,20021106,000000,25.3562,25.9027,24.8516,25.9027,436001.35985991,0
+SWK.US,D,20021107,000000,25.7011,25.7674,24.8378,24.9353,653414.92933777,0
+SWK.US,D,20021108,000000,25.0151,25.3834,24.5719,24.8067,306042.61373885,0
+SWK.US,D,20021111,000000,24.8311,24.9782,24.1013,24.2572,637220.12389525,0
+SWK.US,D,20021112,000000,24.4092,24.7112,24.148,24.4588,512055.770994,0
+SWK.US,D,20021113,000000,24.3819,24.5417,23.7262,24.1569,597705.12706893,0
+SWK.US,D,20021114,000000,24.3507,25.1457,24.2981,24.866,476037.77645837,0
+SWK.US,D,20021115,000000,24.6216,25.0493,24.6216,25.0493,422915.57112961,0
+SWK.US,D,20021118,000000,25.2061,25.3629,24.866,25.2675,548984.19729712,0
+SWK.US,D,20021119,000000,24.8895,25.2061,24.491,25.0493,1058837.2776789,0
+SWK.US,D,20021120,000000,24.9042,25.5324,24.5553,25.4672,746447.30198945,0
+SWK.US,D,20021121,000000,25.5929,26.9676,25.5929,26.6909,939507.07829109,0
+SWK.US,D,20021122,000000,26.6997,26.9111,26.5096,26.7172,528381.95779641,0
+SWK.US,D,20021125,000000,26.6841,27.0279,26.3967,26.8059,330786.4453273,0
+SWK.US,D,20021126,000000,26.7348,26.8127,26.3032,26.388,328970.71387669,0
+SWK.US,D,20021127,000000,26.4035,27.4966,26.3596,27.3768,305648.46965912,0
+SWK.US,D,20021129,000000,27.4528,27.5045,27.2823,27.4596,193964.04956788,0
+SWK.US,D,20021202,000000,27.7295,28.0325,27.0738,27.2823,512055.770994,0
+SWK.US,D,20021203,000000,27.2599,27.2968,26.5263,26.5565,345429.30845589,0
+SWK.US,D,20021204,000000,26.4785,26.7503,26.3324,26.6217,518665.89566441,0
+SWK.US,D,20021205,000000,26.6461,26.7737,26.2866,26.4864,299692.17253763,0
+SWK.US,D,20021206,000000,26.4492,26.8507,26.2797,26.7581,448181.84890707,0
+SWK.US,D,20021209,000000,26.7084,26.7172,26.043,26.0586,514261.54085685,0
+SWK.US,D,20021210,000000,26.1317,26.2574,25.8325,26.2574,247734.95036119,0
+SWK.US,D,20021211,000000,26.2096,26.2096,25.8492,26.1697,274945.26169856,0
+SWK.US,D,20021212,000000,26.1697,26.6656,26.0518,26.4405,285053.41507655,0
+SWK.US,D,20021213,000000,26.3665,26.4103,25.9389,25.9534,380412.67478223,0
+SWK.US,D,20021216,000000,25.9611,26.6061,25.9611,26.5895,403477.28836435,0
+SWK.US,D,20021217,000000,26.5818,26.7981,26.2797,26.4864,286479.10811492,0
+SWK.US,D,20021218,000000,26.4707,26.5009,26.1014,26.2252,649270.2579994,0
+SWK.US,D,20021219,000000,26.2407,26.7172,26.1014,26.4864,321847.38076913,0
+SWK.US,D,20021220,000000,26.4707,26.6705,26.3168,26.615,1391054.548129,0
+SWK.US,D,20021223,000000,26.6217,26.9676,26.4785,26.8127,418116.04582545,0
+SWK.US,D,20021224,000000,26.7348,26.765,26.5964,26.6656,131900.7268472,0
+SWK.US,D,20021226,000000,26.725,27.3836,26.725,26.8896,385080.81872649,0
+SWK.US,D,20021227,000000,26.9268,26.952,26.3596,26.4561,208864.54333192,0
+SWK.US,D,20021230,000000,26.4346,26.5263,26.1473,26.4346,389351.7393404,0
+SWK.US,D,20021231,000000,26.5096,26.5895,26.1238,26.4191,316409.42416916,0
+SWK.US,D,20030102,000000,26.535,27.562,26.4191,27.5463,270673.31466777,0
+SWK.US,D,20030103,000000,27.5541,27.5541,25.3299,25.7907,2117545.2268316,0
+SWK.US,D,20030106,000000,25.8325,26.1151,25.6134,25.9456,730641.5085423,0
+SWK.US,D,20030107,000000,25.9456,25.9534,25.5929,25.6007,712371.28817998,0
+SWK.US,D,20030108,000000,25.6465,25.6465,24.7034,24.8154,1197604.7334151,0
+SWK.US,D,20030109,000000,24.9441,25.2987,24.7502,25.2003,1010248.7556839,0
+SWK.US,D,20030110,000000,25.059,25.059,24.5417,24.6283,782722.92716053,0
+SWK.US,D,20030113,000000,24.7502,24.8311,24.1383,24.1383,1232717.4282676,0
+SWK.US,D,20030114,000000,24.1383,24.2201,23.8714,24.1656,416306.47287608,0
+SWK.US,D,20030115,000000,23.9619,24.0731,23.8246,23.9465,353336.8240554,0
+SWK.US,D,20030116,000000,23.9395,24.4092,23.9395,24.3195,551445.54496166,0
+SWK.US,D,20030117,000000,24.303,24.3936,21.7251,21.7251,4084147.6409642,0
+SWK.US,D,20030121,000000,21.8575,22.0417,20.9622,21.0713,2542403.8051042,0
+SWK.US,D,20030122,000000,21.0713,21.1542,20.3523,20.4294,1251634.2912607,0
+SWK.US,D,20030123,000000,20.8161,21.1328,20.5258,20.8921,1558197.2983549,0
+SWK.US,D,20030124,000000,20.8921,20.8921,20.2511,20.5258,1780798.3787154,0
+SWK.US,D,20030127,000000,20.5258,20.6446,19.9501,19.9665,1286229.6720086,0
+SWK.US,D,20030128,000000,20.0123,20.1682,19.9276,19.9665,1005068.4297193,0
+SWK.US,D,20030129,000000,19.9354,20.2998,19.648,20.1828,983561.91695239,0
+SWK.US,D,20030130,000000,20.2217,20.2832,19.5106,19.6138,621411.25119748,0
+SWK.US,D,20030131,000000,19.6947,20.4771,19.6061,20.3348,724677.00008581,0
+SWK.US,D,20030203,000000,20.2998,20.5647,20.0494,20.1907,657561.65350989,0
+SWK.US,D,20030204,000000,20.0123,20.0815,19.5671,19.7736,774299.12387325,0
+SWK.US,D,20030205,000000,19.8643,20.1419,19.7513,19.9139,909054.31604784,0
+SWK.US,D,20030206,000000,19.6704,19.9812,19.3645,19.4931,672077.24094607,0
+SWK.US,D,20030207,000000,19.8272,19.8964,19.1783,19.1783,455175.85348847,0
+SWK.US,D,20030210,000000,19.3557,19.3878,18.777,18.9766,1507662.6899661,0
+SWK.US,D,20030211,000000,19.1345,19.3255,18.6065,18.7974,611437.55843003,0
+SWK.US,D,20030212,000000,18.9241,19.0245,18.2148,18.4243,1064797.6804679,0
+SWK.US,D,20030213,000000,18.6065,18.7594,18.3385,18.7253,533821.96723014,0
+SWK.US,D,20030214,000000,18.7536,18.9942,18.477,18.887,547427.12289882,0
+SWK.US,D,20030218,000000,19.0799,19.6704,19.0157,19.2212,631255.61543877,0
+SWK.US,D,20030219,000000,19.2553,19.3166,19.0557,19.1783,290366.14881785,0
+SWK.US,D,20030220,000000,19.3722,19.4794,19.1014,19.3479,594072.63775082,0
+SWK.US,D,20030221,000000,19.4415,19.6061,19.1783,19.3722,540172.40843136,0
+SWK.US,D,20030224,000000,19.5252,19.533,18.9679,19.1014,611953.84611779,0
+SWK.US,D,20030225,000000,19.1014,19.3255,18.8715,19.1598,843234.30756728,0
+SWK.US,D,20030226,000000,19.1783,19.3099,19.1014,19.1257,326641.77398893,0
+SWK.US,D,20030227,000000,19.2495,19.6704,19.117,19.5671,789462.3803571,0
+SWK.US,D,20030228,000000,19.9588,20.2676,19.6704,19.7191,949999.11158005,0
+SWK.US,D,20030303,000000,20.3583,20.5345,20.0961,20.2599,1097577.3297652,0
+SWK.US,D,20030304,000000,20.0679,20.1049,19.3557,19.3645,606253.126798,0
+SWK.US,D,20030305,000000,19.3645,19.6704,18.9766,19.1783,970469.96972085,0
+SWK.US,D,20030306,000000,19.2962,19.3333,18.9114,19.0799,583833.10301293,0
+SWK.US,D,20030307,000000,18.9855,19.6567,18.8227,19.5671,595626.63289849,0
+SWK.US,D,20030310,000000,19.3099,19.4492,19.0634,19.1461,593163.2324002,0
+SWK.US,D,20030311,000000,19.2358,19.3557,18.4243,18.5022,642269.06849988,0
+SWK.US,D,20030312,000000,18.5022,18.5227,18.0618,18.5227,494304.91757006,0
+SWK.US,D,20030313,000000,18.9114,19.195,18.7536,19.0634,682826.90487048,0
+SWK.US,D,20030314,000000,19.0245,19.1783,18.814,18.9037,697209.05811299,0
+SWK.US,D,20030317,000000,18.6395,19.6411,18.5227,19.6411,1150184.273823,0
+SWK.US,D,20030318,000000,19.7513,19.759,19.3255,19.5018,735431.79609459,0
+SWK.US,D,20030319,000000,19.7191,19.759,19.4716,19.759,793090.7640077,0
+SWK.US,D,20030320,000000,19.6567,19.7736,19.2115,19.759,512443.75657248,0
+SWK.US,D,20030321,000000,19.7191,20.9622,19.6635,20.9622,1178560.5947296,0
+SWK.US,D,20030324,000000,20.5647,20.5647,19.3099,19.6061,773399.98269137,0
+SWK.US,D,20030325,000000,19.6138,19.8643,19.3722,19.7669,613769.57756841,0
+SWK.US,D,20030326,000000,19.797,19.797,19.3878,19.5252,863837.57348486,0
+SWK.US,D,20030327,000000,19.4639,19.6782,19.2115,19.533,402704.39645801,0
+SWK.US,D,20030328,000000,19.4113,19.5106,18.9855,18.9855,936783.9943236,0
+SWK.US,D,20030331,000000,18.9855,18.9855,18.2363,18.5149,1174932.211079,0
+SWK.US,D,20030401,000000,18.7536,18.7536,18.4467,18.6951,1064534.9177481,0
+SWK.US,D,20030402,000000,19.2962,19.6411,19.2115,19.4415,725201.49910857,0
+SWK.US,D,20030403,000000,19.7415,19.7415,19.2358,19.4872,707187.88296482,0
+SWK.US,D,20030404,000000,19.5671,19.7034,19.4113,19.6869,789592.73530013,0
+SWK.US,D,20030407,000000,20.2998,20.4294,19.4258,19.4794,1030591.3117154,0
+SWK.US,D,20030408,000000,19.4794,19.4794,18.3599,18.4467,2271345.5841087,0
+SWK.US,D,20030409,000000,18.4467,18.4555,16.1621,16.3004,9913839.3202627,0
+SWK.US,D,20030410,000000,16.3091,16.4786,16.0861,16.4484,3222510.7052579,0
+SWK.US,D,20030411,000000,16.5254,16.6744,16.2069,16.2069,2181550.5302785,0
+SWK.US,D,20030414,000000,16.3978,16.6072,16.2439,16.6005,1318105.0480396,0
+SWK.US,D,20030415,000000,16.6005,17.1178,16.4786,17.1178,5487116.8361699,0
+SWK.US,D,20030416,000000,17.5991,17.6497,17.2746,17.4929,1642418.9085576,0
+SWK.US,D,20030417,000000,17.4929,17.8972,17.3964,17.7599,1031624.9135078,0
+SWK.US,D,20030421,000000,17.6322,17.905,17.5904,17.5904,661580.07557273,0
+SWK.US,D,20030422,000000,17.5904,17.905,17.2951,17.905,1043809.5082225,0
+SWK.US,D,20030423,000000,17.8514,18.0735,17.7745,18.0561,770544.4909471,0
+SWK.US,D,20030424,000000,18.0219,18.1125,17.868,18.0473,593163.2324002,0
+SWK.US,D,20030425,000000,18.0618,18.1535,17.9888,18.0735,748648.96618479,0
+SWK.US,D,20030428,000000,18.0618,18.477,18.0473,18.398,653414.92933777,0
+SWK.US,D,20030429,000000,18.5909,18.6795,18.2908,18.4555,1023850.8321019,0
+SWK.US,D,20030430,000000,18.4555,18.6395,18.2148,18.5451,759921.07629822,0
+SWK.US,D,20030501,000000,18.4867,18.4867,18.0872,18.3599,471242.3568217,0
+SWK.US,D,20030502,000000,18.3454,18.9114,18.2518,18.8393,549499.45856801,0
+SWK.US,D,20030505,000000,18.8393,18.9114,18.7253,18.8949,1089542.5384732,0
+SWK.US,D,20030506,000000,18.8462,19.1862,18.8462,19.0001,1685559.209784,0
+SWK.US,D,20030507,000000,18.9543,19.0722,18.8227,19.0634,1328210.1221669,0
+SWK.US,D,20030508,000000,19.0634,19.1014,18.5227,19.0245,2748545.2644687,0
+SWK.US,D,20030509,000000,19.1783,19.4034,18.9602,19.3966,2024385.5784875,0
+SWK.US,D,20030512,000000,19.3041,19.8058,18.9855,19.7902,1352826.678063,0
+SWK.US,D,20030513,000000,19.6411,19.9139,19.4794,19.8964,1251252.4641835,0
+SWK.US,D,20030514,000000,19.9139,20.0123,19.6343,19.9501,695915.7728514,0
+SWK.US,D,20030515,000000,20.0903,20.3747,19.8964,20.3523,921235.8315119,0
+SWK.US,D,20030516,000000,20.3885,20.7138,20.1419,20.7138,1279492.2716458,0
+SWK.US,D,20030519,000000,20.6057,20.6145,20.2599,20.2832,988612.91439076,0
+SWK.US,D,20030520,000000,20.4926,20.67,20.2432,20.4537,1107685.4831431,0
+SWK.US,D,20030521,000000,20.5423,20.9008,20.3348,20.518,1854001.4037727,0
+SWK.US,D,20030522,000000,20.5315,20.707,20.3885,20.6057,1425780.2838199,0
+SWK.US,D,20030523,000000,20.6057,20.6611,20.4537,20.6379,1400639.2289011,0
+SWK.US,D,20030527,000000,20.558,21.1006,20.4537,21.0713,1101725.0803542,0
+SWK.US,D,20030528,000000,21.1084,21.3169,20.9544,21.2166,812524.94110546,0
+SWK.US,D,20030529,000000,21.1834,21.3792,21.0314,21.1259,845051.06543477,0
+SWK.US,D,20030530,000000,21.1542,21.5887,21.1006,21.5809,689176.31965482,0
+SWK.US,D,20030602,000000,21.6238,21.9871,21.6091,21.6403,849452.34099171,0
+SWK.US,D,20030603,000000,21.6091,21.7251,21.3315,21.5322,566347.06514257,0
+SWK.US,D,20030604,000000,21.4163,21.8732,21.4163,21.7884,974746.02241913,0
+SWK.US,D,20030605,000000,21.6091,22.0807,21.4553,22.0661,637736.41158302,0
+SWK.US,D,20030606,000000,22.1849,22.5366,21.8488,21.9044,1170393.3956609,0
+SWK.US,D,20030609,000000,21.9044,21.9132,21.1834,21.2166,693453.39876998,0
+SWK.US,D,20030610,000000,21.1922,21.4553,21.0616,21.4386,1444436.4369269,0
+SWK.US,D,20030611,000000,21.4553,21.5732,21.1474,21.5732,1117143.9146397,0
+SWK.US,D,20030612,000000,21.7651,21.8947,21.2945,21.541,633334.1096092,0
+SWK.US,D,20030613,000000,21.688,21.688,21.2652,21.4017,442219.39328434,0
+SWK.US,D,20030616,000000,21.5322,21.9959,21.4942,21.8732,773008.91786227,0
+SWK.US,D,20030617,000000,21.9346,21.9959,21.5946,21.8947,1037717.7240736,0
+SWK.US,D,20030618,000000,21.8732,21.9667,21.6315,21.805,698503.36979148,0
+SWK.US,D,20030619,000000,21.805,21.9599,21.6315,21.7719,761992.38555053,0
+SWK.US,D,20030620,000000,21.8108,21.8108,21.4708,21.6803,875624.94486917,0
+SWK.US,D,20030623,000000,21.6161,21.6161,21.0938,21.1922,427186.49174353,0
+SWK.US,D,20030624,000000,21.2487,21.6315,21.2243,21.4017,612085.2274777,0
+SWK.US,D,20030625,000000,21.3792,21.5322,21.1542,21.1834,469818.71661706,0
+SWK.US,D,20030626,000000,21.1328,21.2652,20.9165,21.1259,957388.28665805,0
+SWK.US,D,20030627,000000,21.1259,21.3958,21.0314,21.2487,523589.61741037,0
+SWK.US,D,20030630,000000,21.3792,21.5088,21.0391,21.3013,1084494.6202854,0
+SWK.US,D,20030701,000000,20.9992,21.4163,20.9992,21.3481,828723.85221547,0
+SWK.US,D,20030702,000000,21.2788,21.5322,21.2301,21.4163,658341.73033435,0
+SWK.US,D,20030703,000000,21.4553,21.688,21.2243,21.4163,336617.51959013,0
+SWK.US,D,20030707,000000,21.5566,21.9814,21.4795,21.7796,519700.52387369,0
+SWK.US,D,20030708,000000,21.7046,22.3437,21.7046,22.3155,862024.92128486,0
+SWK.US,D,20030709,000000,22.3799,22.4372,22.105,22.3077,547296.76795579,0
+SWK.US,D,20030710,000000,22.3077,22.3652,22.0661,22.3652,901928.93010654,0
+SWK.US,D,20030711,000000,22.5006,22.8464,22.4655,22.8464,984981.45148952,0
+SWK.US,D,20030714,000000,23.1153,23.9395,22.9449,23.2703,1391830.5192859,0
+SWK.US,D,20030715,000000,23.1534,23.3852,22.9935,23.1534,1097577.3297652,0
+SWK.US,D,20030716,000000,23.1534,23.1534,22.8075,22.8075,890917.52987918,0
+SWK.US,D,20030717,000000,22.8464,23.1153,22.7529,22.8533,1073868.126386,0
+SWK.US,D,20030718,000000,22.9449,22.9935,22.6897,22.8679,663906.96262673,0
+SWK.US,D,20030721,000000,22.8981,22.8981,22.3799,22.5366,481480.86514272,0
+SWK.US,D,20030722,000000,22.1509,22.4587,22.0739,22.2834,2475804.7462161,0
+SWK.US,D,20030723,000000,22.1654,22.8075,22.0963,22.8075,1200972.4071796,0
+SWK.US,D,20030724,000000,23.1231,23.1846,22.0018,22.0018,1003251.6718518,0
+SWK.US,D,20030725,000000,21.9667,22.3155,21.8401,22.2346,716386.63099218,0
+SWK.US,D,20030728,000000,22.1128,22.3437,21.9959,22.2424,473310.58682339,0
+SWK.US,D,20030729,000000,22.4587,22.4587,21.8947,22.0895,1166251.8035731,0
+SWK.US,D,20030730,000000,22.1128,22.1654,21.8654,21.8654,867721.53493716,0
+SWK.US,D,20030731,000000,21.8654,22.3204,21.7582,21.8654,815249.05148983,0
+SWK.US,D,20030801,000000,21.9209,21.9209,21.3315,21.5497,637220.12389525,0
+SWK.US,D,20030804,000000,21.3792,21.424,20.9008,21.3257,694097.98856703,0
+SWK.US,D,20030805,000000,21.5322,21.5322,21.0314,21.2243,811101.30090083,0
+SWK.US,D,20030806,000000,21.0713,21.6161,21.0149,21.1922,583190.56604962,0
+SWK.US,D,20030807,000000,21.1922,21.2487,20.9544,21.1834,462430.56795594,0
+SWK.US,D,20030808,000000,21.1757,21.5887,21.1474,21.462,524883.92908884,0
+SWK.US,D,20030811,000000,21.4883,21.6637,21.2487,21.4942,238664.50444311,0
+SWK.US,D,20030812,000000,21.4942,21.6091,21.3549,21.6033,701484.08439441,0
+SWK.US,D,20030813,000000,21.7651,21.9346,21.6091,21.8401,588372.94484791,0
+SWK.US,D,20030814,000000,21.8401,22.2989,21.6481,22.2912,1134636.1110113,0
+SWK.US,D,20030815,000000,22.4198,22.4285,22.1703,22.2989,176214.22256083,0
+SWK.US,D,20030818,000000,22.3799,22.7051,22.3799,22.5825,570754.49920076,0
+SWK.US,D,20030819,000000,22.5825,22.6897,22.3866,22.6526,399460.91913527,0
+SWK.US,D,20030820,000000,22.6526,22.9205,22.4587,22.6117,526570.3320133,0
+SWK.US,D,20030821,000000,22.7286,22.9595,22.5825,22.7831,336490.24389772,0
+SWK.US,D,20030822,000000,22.8816,23.0228,22.4432,22.5152,324434.97770921,0
+SWK.US,D,20030825,000000,22.4743,22.6692,22.2677,22.6175,365647.66804561,0
+SWK.US,D,20030826,000000,22.4285,22.7899,22.3077,22.7617,436126.58271857,0
+SWK.US,D,20030827,000000,22.7685,22.8981,22.6175,22.7831,235682.76342331,0
+SWK.US,D,20030828,000000,22.7685,22.9935,22.5513,22.9858,425891.15364817,0
+SWK.US,D,20030829,000000,22.8075,23.3697,22.8075,23.3618,599648.13421195,0
+SWK.US,D,20030902,000000,23.3697,23.6464,23.1913,23.5401,560903.97645822,0
+SWK.US,D,20030903,000000,23.5313,23.6394,23.3775,23.5635,482121.34927227,0
+SWK.US,D,20030904,000000,23.5635,23.6394,23.3618,23.4397,375880.01786538,0
+SWK.US,D,20030905,000000,23.4397,23.4397,23.0315,23.1153,327291.49587035,0
+SWK.US,D,20030908,000000,23.3083,23.5723,23.1153,23.4242,288034.12967948,0
+SWK.US,D,20030909,000000,23.2547,23.3385,22.7988,22.824,334157.19834246,0
+SWK.US,D,20030910,000000,22.7685,22.7685,22.3077,22.3437,650169.39918127,0
+SWK.US,D,20030911,000000,22.373,22.3866,22.1509,22.1947,440272.28047382,0
+SWK.US,D,20030912,000000,22.1703,22.3437,21.9044,22.3204,391425.10142647,0
+SWK.US,D,20030915,000000,22.5006,22.5006,21.9959,22.2424,381840.42065437,0
+SWK.US,D,20030916,000000,22.3077,22.8143,22.2424,22.7529,305263.56333127,0
+SWK.US,D,20030917,000000,22.7139,22.7139,22.2765,22.4198,486010.44280895,0
+SWK.US,D,20030918,000000,22.5903,22.8816,22.373,22.8747,421231.2210389,0
+SWK.US,D,20030919,000000,22.9526,23.0989,22.8747,22.977,439627.69067676,0
+SWK.US,D,20030922,000000,22.977,22.977,22.4198,22.4587,464247.32582342,0
+SWK.US,D,20030923,000000,22.5366,22.8319,22.5366,22.7831,306821.66414643,0
+SWK.US,D,20030924,000000,22.7899,22.7899,22.2424,22.3437,357092.48339842,0
+SWK.US,D,20030925,000000,22.3437,22.412,21.9667,22.2424,645512.54582262,0
+SWK.US,D,20030926,000000,22.2288,22.4655,22.1372,22.4432,1059488.0259772,0
+SWK.US,D,20030929,000000,22.4509,22.7442,22.2989,22.7442,501950.69686664,0
+SWK.US,D,20030930,000000,22.7442,22.9117,22.4655,22.7831,683474.57391815,0
+SWK.US,D,20031001,000000,22.7899,23.1378,22.5756,23.1153,449862.09333029,0
+SWK.US,D,20031002,000000,23.1465,23.4612,23.054,23.3239,325738.52713956,0
+SWK.US,D,20031003,000000,23.6521,23.7029,23.3473,23.4612,464504.95645887,0
+SWK.US,D,20031006,000000,23.6521,23.6521,23.1913,23.3541,358128.13802457,0
+SWK.US,D,20031007,000000,23.3541,23.5635,22.9858,23.5313,265615.13231128,0
+SWK.US,D,20031008,000000,23.6162,23.7106,23.3083,23.6317,257713.77521301,0
+SWK.US,D,20031009,000000,23.6317,24.0673,23.1378,23.8538,917608.47427817,0
+SWK.US,D,20031010,000000,23.9532,24.0506,23.8422,24.0429,461136.25627746,0
+SWK.US,D,20031013,000000,24.0798,24.229,23.9795,24.0194,334679.64453148,0
+SWK.US,D,20031014,000000,24.1656,24.2201,23.9395,24.0731,380802.71319446,0
+SWK.US,D,20031015,000000,24.0798,24.2201,23.924,24.2201,628538.68997253,0
+SWK.US,D,20031016,000000,24.1315,24.3108,24.0194,24.2747,369921.66791015,0
+SWK.US,D,20031017,000000,24.4336,24.4686,24.1383,24.2328,588890.25895255,0
+SWK.US,D,20031020,000000,24.2328,24.2328,23.6609,23.8489,342451.67310358,0
+SWK.US,D,20031021,000000,23.8489,23.8948,23.6853,23.7029,383653.07285436,0
+SWK.US,D,20031022,000000,23.6521,24.6216,23.4397,24.528,1450393.7604653,0
+SWK.US,D,20031023,000000,24.528,25.2909,24.3507,25.0278,1008177.4464316,0
+SWK.US,D,20031024,000000,25.0328,25.2305,24.9528,25.2305,973836.61706851,0
+SWK.US,D,20031027,000000,25.1768,25.5686,25.1457,25.4985,413066.07480395,0
+SWK.US,D,20031028,000000,25.5159,25.7459,25.4068,25.663,424598.89480345,0
+SWK.US,D,20031029,000000,25.663,25.9534,25.1857,25.8735,643051.19815809,0
+SWK.US,D,20031030,000000,25.93,26.0518,25.6709,25.8248,430689.65253547,0
+SWK.US,D,20031031,000000,25.8248,25.9212,25.663,25.7313,458025.1867315,0
+SWK.US,D,20031103,000000,25.7751,25.9389,25.6309,25.7381,361548.1590497,0
+SWK.US,D,20031104,000000,25.663,25.663,25.2003,25.4156,619180.84732965,0
+SWK.US,D,20031105,000000,25.4156,25.5324,25.213,25.4672,1135155.4779497,0
+SWK.US,D,20031106,000000,25.3562,25.7547,25.3054,25.6134,891953.18450534,0
+SWK.US,D,20031107,000000,25.6932,25.7751,25.3912,25.3912,1389627.8286737,0
+SWK.US,D,20031110,000000,25.4293,25.4293,25.1312,25.1604,729988.70741025,0
+SWK.US,D,20031111,000000,25.0843,25.2003,24.7843,24.8067,1036296.1367027,0
+SWK.US,D,20031112,000000,24.8067,25.2987,24.8067,25.2762,734269.8921929,0
+SWK.US,D,20031113,000000,25.2003,25.3981,25.1535,25.3562,354500.78079084,0
+SWK.US,D,20031114,000000,25.3562,25.7751,25.2762,25.6709,1101981.6845727,0
+SWK.US,D,20031117,000000,25.6709,25.6709,25.2432,25.438,506097.42103875,0
+SWK.US,D,20031118,000000,25.5608,25.6787,25.1857,25.2305,447402.79849949,0
+SWK.US,D,20031119,000000,25.0278,25.2003,24.8516,25.098,801512.51446123,0
+SWK.US,D,20031120,000000,25.098,25.1136,24.7668,24.8963,353855.16457692,0
+SWK.US,D,20031121,000000,25.0083,25.0328,24.8311,24.9265,323792.44074591,0
+SWK.US,D,20031124,000000,25.0843,25.3834,25.0083,25.251,448049.44113029,0
+SWK.US,D,20031125,000000,25.2588,25.7254,25.0493,25.6134,786220.95586809,0
+SWK.US,D,20031126,000000,25.6085,25.6134,25.0151,25.3054,467482.59181119,0
+SWK.US,D,20031128,000000,25.3054,25.3396,25.0083,25.2432,271060.27382938,0
+SWK.US,D,20031201,000000,25.438,25.5842,25.3299,25.5461,356186.15729843,0
+SWK.US,D,20031202,000000,25.5842,25.6397,25.4156,25.475,485497.2343718,0
+SWK.US,D,20031203,000000,25.5842,25.7011,25.4925,25.6134,492234.63473463,0
+SWK.US,D,20031204,000000,25.5461,25.9154,25.5324,25.894,366422.6127857,0
+SWK.US,D,20031205,000000,25.8569,26.0011,25.7547,25.7907,500266.34677593,0
+SWK.US,D,20031208,000000,25.8569,26.5565,25.8569,26.4405,735431.79609459,0
+SWK.US,D,20031209,000000,26.8283,28.0998,26.8283,27.4596,2160816.9094179,0
+SWK.US,D,20031210,000000,27.5931,27.5931,27.328,27.3836,934844.0664312,0
+SWK.US,D,20031211,000000,27.4966,27.7626,27.3982,27.6544,1104057.0994925,0
+SWK.US,D,20031212,000000,27.705,27.7762,27.6096,27.7295,588630.57548335,0
+SWK.US,D,20031215,000000,27.8844,28.1065,27.7938,27.8239,853858.74863302,0
+SWK.US,D,20031216,000000,27.9438,28.1552,27.6291,27.6681,933415.2941422,0
+SWK.US,D,20031217,000000,27.6681,27.6906,27.4235,27.4752,562198.2881367,0
+SWK.US,D,20031218,000000,27.4752,27.8844,27.4362,27.8844,665209.48564021,0
+SWK.US,D,20031219,000000,27.9934,28.2693,27.7441,28.241,1210172.1816239,0
+SWK.US,D,20031222,000000,28.3121,28.6745,28.201,28.6745,421096.76042837,0
+SWK.US,D,20031223,000000,28.5771,28.8557,28.5499,28.6745,414489.71500858,0
+SWK.US,D,20031224,000000,28.7856,28.7856,28.4017,28.4388,212493.9533994,0
+SWK.US,D,20031226,000000,28.5947,28.693,28.4017,28.6892,158978.63040779,0
+SWK.US,D,20031229,000000,28.8421,29.1655,28.7018,29.1061,511663.67974802,0
+SWK.US,D,20031230,000000,29.0185,29.1568,28.9346,29.0974,562717.65507509,0
+SWK.US,D,20031231,000000,29.0974,29.227,29.0106,29.227,798016.53858741,0
+SWK.US,D,20040102,000000,29.2522,29.3506,28.4689,28.5947,687106.03681938,0
+SWK.US,D,20040105,000000,28.6745,28.995,28.6326,28.995,1192813.4194459,0
+SWK.US,D,20040106,000000,29.0009,29.4666,28.882,29.4062,1213800.5652745,0
+SWK.US,D,20040107,000000,29.3254,29.714,29.3254,29.714,919808.08563976,0
+SWK.US,D,20040108,000000,29.6848,29.6926,29.1129,29.5056,594072.63775082,0
+SWK.US,D,20040109,000000,29.1363,29.6059,29.0009,29.4822,631391.10246618,0
+SWK.US,D,20040112,000000,29.5572,29.8846,29.4062,29.8846,668834.79004019,0
+SWK.US,D,20040113,000000,29.8846,30.1232,29.7588,29.8679,487051.22951948,0
+SWK.US,D,20040114,000000,30.0989,30.3717,29.9293,30.3093,374718.11396368,0
+SWK.US,D,20040115,000000,30.4536,30.4867,30.0384,30.2149,452062.73110876,0
+SWK.US,D,20040116,000000,30.2149,30.2918,30.0307,30.0911,518145.50230915,0
+SWK.US,D,20040120,000000,29.9673,30.1232,29.6994,29.9606,352551.61514658,0
+SWK.US,D,20040121,000000,29.9673,30.6717,29.9069,30.6717,427967.59498486,0
+SWK.US,D,20040122,000000,30.6717,31.0253,30.549,30.6406,653031.04942678,0
+SWK.US,D,20040123,000000,30.7527,30.8646,30.4701,30.5393,222212.06836515,0
+SWK.US,D,20040126,000000,30.4867,30.7672,30.3717,30.7604,205367.54104122,0
+SWK.US,D,20040127,000000,30.8413,30.9465,30.3941,30.4321,438847.61385231,0
+SWK.US,D,20040128,000000,30.6231,30.9348,30.1787,30.1787,497024.92228692,0
+SWK.US,D,20040129,000000,30.1865,30.4389,28.3637,28.9346,981355.12067267,0
+SWK.US,D,20040130,000000,28.7504,29.5747,28.7504,29.2357,741520.50099287,0
+SWK.US,D,20040202,000000,29.1568,29.4822,28.9346,29.0185,350873.42355711,0
+SWK.US,D,20040203,000000,28.9823,29.0243,28.5187,28.5566,429131.5517203,0
+SWK.US,D,20040204,000000,28.5566,28.6677,28.2458,28.3266,335845.65410066,0
+SWK.US,D,20040205,000000,28.2693,28.7924,28.2693,28.6404,254859.30988562,0
+SWK.US,D,20040206,000000,28.6492,29.2522,28.6492,29.2522,345687.96550821,0
+SWK.US,D,20040209,000000,29.1734,29.6292,29.1734,29.4899,331567.54856863,0
+SWK.US,D,20040210,000000,28.5566,29.0974,28.2536,28.848,990943.90711226,0
+SWK.US,D,20040211,000000,28.8557,29.1061,28.6404,29.0827,979415.19278026,0
+SWK.US,D,20040212,000000,29.1888,29.8846,29.0642,29.7423,543671.4635558,0
+SWK.US,D,20040213,000000,29.7336,30.0677,29.3331,29.4383,392202.0990003,0
+SWK.US,D,20040217,000000,29.5572,29.8914,29.5572,29.8846,230762.12092797,0
+SWK.US,D,20040218,000000,29.9293,30.0736,29.7072,29.7988,190460.88877594,0
+SWK.US,D,20040219,000000,29.79,30.0082,29.5397,29.5572,292826.47006552,0
+SWK.US,D,20040220,000000,29.714,29.714,29.2522,29.3254,377692.67006537,0
+SWK.US,D,20040223,000000,29.2892,29.8066,29.2679,29.3975,521384.8739644,0
+SWK.US,D,20040224,000000,29.5133,29.7072,29.3204,29.6381,323792.44074591,0
+SWK.US,D,20040225,000000,29.5572,29.7588,29.3254,29.4754,266652.83977118,0
+SWK.US,D,20040226,000000,29.4062,30.0989,29.3127,29.9673,398553.5666184,0
+SWK.US,D,20040227,000000,29.9606,30.2597,29.8612,29.8914,354893.8984537,0
+SWK.US,D,20040301,000000,30.0813,30.2216,29.9517,30.1632,456991.58493909,0
+SWK.US,D,20040302,000000,30.1632,30.2362,29.9293,30.0249,461136.25627746,0
+SWK.US,D,20040303,000000,30.0249,30.0249,29.6692,29.7812,374194.6413578,0
+SWK.US,D,20040304,000000,29.6537,29.714,29.2892,29.567,337395.54358084,0
+SWK.US,D,20040305,000000,29.5572,30.2918,29.5368,30.2149,603401.74072122,0
+SWK.US,D,20040308,000000,30.4701,30.6562,30.0151,30.0151,502468.01097128,0
+SWK.US,D,20040309,000000,30.0151,30.1632,29.6381,29.945,767435.47423488,0
+SWK.US,D,20040310,000000,30.0677,30.4867,29.6381,29.6449,547296.76795579,0
+SWK.US,D,20040311,000000,29.6537,29.6537,28.6492,28.7018,585389.15099435,0
+SWK.US,D,20040312,000000,28.7018,28.882,28.5712,28.7174,876922.33579828,0
+SWK.US,D,20040315,000000,28.7096,28.8255,28.1065,28.1699,575546.83958681,0
+SWK.US,D,20040316,000000,28.241,28.8644,28.2176,28.4017,526824.88339812,0
+SWK.US,D,20040317,000000,28.9823,30.7916,28.9823,30.0531,3055626.6120844,0
+SWK.US,D,20040318,000000,30.3717,30.5091,29.79,30.4613,1780663.9181048,0
+SWK.US,D,20040319,000000,29.8612,30.8734,29.8612,30.5997,984465.16380176,0
+SWK.US,D,20040322,000000,30.1563,30.1632,29.3254,29.3506,1411912.3654314,0
+SWK.US,D,20040323,000000,29.5397,30.8548,29.4822,30.6649,1803729.5581038,0
+SWK.US,D,20040324,000000,30.7916,31.1414,30.399,30.6484,1240881.5480857,0
+SWK.US,D,20040325,000000,30.7916,32.0211,30.741,31.836,2346753.3526119,0
+SWK.US,D,20040326,000000,32.2987,33.0791,32.0757,32.7713,2441985.3366252,0
+SWK.US,D,20040329,000000,32.7713,33.7026,32.7713,33.5984,1833272.9149964,0
+SWK.US,D,20040330,000000,33.6062,33.765,33.2107,33.5984,806823.19536879,0
+SWK.US,D,20040331,000000,31.8759,32.9875,31.8759,32.9418,1697220.3318928,0
+SWK.US,D,20040401,000000,33.1337,33.4192,32.8444,32.8444,864223.50622958,0
+SWK.US,D,20040402,000000,33.0314,33.3558,32.9584,33.2194,960232.48781671,0
+SWK.US,D,20040405,000000,33.3383,33.765,32.9505,33.765,925640.18631947,0
+SWK.US,D,20040406,000000,34.6516,34.6516,33.9336,34.2103,1351405.0906921,0
+SWK.US,D,20040407,000000,34.3428,34.3428,33.3228,33.4932,1304762.6550907,0
+SWK.US,D,20040408,000000,33.6891,33.8449,33.3714,33.4786,626985.72124173,0
+SWK.US,D,20040412,000000,33.4786,34.2648,33.3091,33.8722,891692.47461927,0
+SWK.US,D,20040413,000000,33.919,33.9832,33.4669,33.6501,788946.09266933,0
+SWK.US,D,20040414,000000,33.6501,33.7572,33.0791,33.7026,1154585.54938,0
+SWK.US,D,20040415,000000,33.7026,34.3194,33.7026,34.1615,870317.34321223,0
+SWK.US,D,20040416,000000,34.4987,34.6165,34.2648,34.6078,712629.9452323,0
+SWK.US,D,20040419,000000,34.6078,34.6673,34.1615,34.5591,657955.79758961,0
+SWK.US,D,20040420,000000,34.7139,35.0004,33.7894,33.8284,867984.29765697,0
+SWK.US,D,20040421,000000,33.7105,34.5065,33.615,34.4148,1120772.2982903,0
+SWK.US,D,20040422,000000,34.3759,35.1622,34.2249,35.1543,869407.93786161,0
+SWK.US,D,20040423,000000,35.1543,35.1543,34.4091,34.5766,656529.07813436,0
+SWK.US,D,20040426,000000,34.5444,35.3336,34.0943,34.37,1188925.3523261,0
+SWK.US,D,20040427,000000,34.3126,34.3126,33.6501,34.1615,929788.96332533,0
+SWK.US,D,20040428,000000,33.8956,33.958,33.3558,33.4669,681279.06822405,0
+SWK.US,D,20040429,000000,33.4669,33.4669,32.6242,32.9009,680622.16142451,0
+SWK.US,D,20040430,000000,32.9009,33.0314,32.6457,32.8073,504672.75441725,0
+SWK.US,D,20040503,000000,32.8161,33.5663,32.1838,33.4357,782339.04724954,0
+SWK.US,D,20040504,000000,33.5089,33.806,33.2438,33.4357,751371.0237354,0
+SWK.US,D,20040505,000000,33.4611,33.615,33.0469,33.5897,358774.78065538,0
+SWK.US,D,20040506,000000,33.5897,33.5897,32.8336,33.0714,506097.42103875,0
+SWK.US,D,20040507,000000,33.0714,33.0714,31.2905,31.7678,1668845.037403,0
+SWK.US,D,20040510,000000,31.607,31.607,30.4867,31.1335,987315.52346166,0
+SWK.US,D,20040511,000000,31.3167,31.7892,31.2573,31.6431,536288.44697905,0
+SWK.US,D,20040512,000000,31.5252,31.7678,30.7467,31.6508,907633.75509383,0
+SWK.US,D,20040513,000000,31.6578,31.8584,31.3654,31.7678,453231.81992858,0
+SWK.US,D,20040514,000000,31.8038,32.2228,31.4658,32.063,604700.1580672,0
+SWK.US,D,20040517,000000,32.063,32.063,31.4385,31.8848,689565.33165018,0
+SWK.US,D,20040518,000000,32.1146,32.6457,31.836,32.4917,657818.25772846,0
+SWK.US,D,20040519,000000,32.6875,33.5897,32.3611,32.3787,888972.46990241,0
+SWK.US,D,20040520,000000,32.3855,32.4088,32.0533,32.1438,762772.462375,0
+SWK.US,D,20040521,000000,32.3369,32.5453,32.0045,32.0757,452842.80793321,0
+SWK.US,D,20040524,000000,32.0844,32.4712,32.0533,32.1838,575413.40539315,0
+SWK.US,D,20040525,000000,32.2228,33.1872,31.8428,33.1533,493916.93199159,0
+SWK.US,D,20040526,000000,33.3023,33.3023,32.6457,32.6992,587854.60432639,0
+SWK.US,D,20040527,000000,32.8921,33.3558,32.7995,33.3558,632295.37573242,0
+SWK.US,D,20040528,000000,33.3023,33.6803,33.1104,33.615,461655.62321585,0
+SWK.US,D,20040601,000000,33.6891,34.0378,33.615,33.9667,641496.17659354,0
+SWK.US,D,20040602,000000,33.6501,34.0066,33.6501,33.8673,806047.22421184,0
+SWK.US,D,20040603,000000,33.6725,33.958,33.3091,33.6062,692805.7297223,0
+SWK.US,D,20040604,000000,33.919,33.919,33.4524,33.4669,708870.18022178,0
+SWK.US,D,20040607,000000,33.727,34.1275,33.5897,34.1275,560643.26657215,0
+SWK.US,D,20040608,000000,34.2648,34.2648,33.6803,34.0164,869150.30722616,0
+SWK.US,D,20040609,000000,33.9501,33.9501,32.6631,33.3091,1631662.0597151,0
+SWK.US,D,20040610,000000,33.3158,33.6501,32.9798,33.0469,560252.20174304,0
+SWK.US,D,20040614,000000,33.0548,33.1396,32.6875,32.9875,694357.67203623,0
+SWK.US,D,20040615,000000,33.3305,33.5166,33.1104,33.3383,618821.60142365,0
+SWK.US,D,20040616,000000,33.3714,33.5897,32.9505,33.2273,578655.85629902,0
+SWK.US,D,20040617,000000,33.1872,33.4669,32.8697,33.1708,571009.05058558,0
+SWK.US,D,20040618,000000,33.2107,33.7572,33.1337,33.2809,504930.3850527,0
+SWK.US,D,20040621,000000,33.2273,33.574,33.0314,33.4435,460487.56081291,0
+SWK.US,D,20040622,000000,33.4786,34.1761,33.4357,34.11,672851.15926928,0
+SWK.US,D,20040623,000000,34.0378,34.7315,33.9979,34.6965,649524.80938421,0
+SWK.US,D,20040624,000000,34.7228,35.2713,34.6458,34.749,553131.94788612,0
+SWK.US,D,20040625,000000,34.749,35.0326,34.6301,35.0326,720916.20865842,0
+SWK.US,D,20040628,000000,35.1543,35.5635,34.9399,35.0383,678684.28636586,0
+SWK.US,D,20040629,000000,35.0383,35.0453,34.6516,34.6896,687626.43017465,0
+SWK.US,D,20040630,000000,34.7559,35.1776,34.5932,35.1776,653805.99416687,0
+SWK.US,D,20040701,000000,35.1776,35.1856,34.0505,34.4227,708096.26189856,0
+SWK.US,D,20040702,000000,34.4227,34.5853,33.7572,34.3428,657561.65350989,0
+SWK.US,D,20040706,000000,34.11,34.1674,33.4357,33.7982,714962.99078755,0
+SWK.US,D,20040707,000000,33.7982,34.2103,33.5331,33.765,550280.56180934,0
+SWK.US,D,20040708,000000,33.7495,33.7495,32.6992,32.8073,1136836.7487897,0
+SWK.US,D,20040709,000000,32.9252,33.0469,32.6992,33.0392,522164.95078886,0
+SWK.US,D,20040712,000000,33.0392,33.0392,32.3855,32.8415,453361.14845473,0
+SWK.US,D,20040713,000000,32.8415,33.009,32.7995,32.9418,203681.13811677,0
+SWK.US,D,20040714,000000,32.9418,32.9584,32.5004,32.6875,412293.18289761,0
+SWK.US,D,20040715,000000,32.9165,33.2809,32.779,33.0791,567119.9570489,0
+SWK.US,D,20040716,000000,33.4192,33.4669,32.7645,32.8258,502728.72085734,0
+SWK.US,D,20040719,000000,33.6501,35.4261,33.6501,34.4227,1567913.3604868,0
+SWK.US,D,20040720,000000,34.5766,34.9069,34.2648,34.8913,814468.97466537,0
+SWK.US,D,20040721,000000,34.9224,34.9955,34.3428,34.3515,722997.78207947,0
+SWK.US,D,20040722,000000,34.3515,34.3515,33.5331,33.7572,687883.03439322,0
+SWK.US,D,20040723,000000,33.8371,34.0232,33.3383,33.6501,914755.03536764,0
+SWK.US,D,20040726,000000,33.765,34.3057,33.727,34.2356,790110.04940477,0
+SWK.US,D,20040727,000000,32.4917,32.8415,31.836,31.9539,3756328.5668206,0
+SWK.US,D,20040728,000000,31.9539,32.29,31.341,32.2685,1110147.8572245,0
+SWK.US,D,20040729,000000,32.2685,32.6164,32.216,32.5238,594459.59691244,0
+SWK.US,D,20040730,000000,32.5316,32.7245,32.3212,32.7245,537325.12802209,0
+SWK.US,D,20040802,000000,32.3369,32.6709,32.2608,32.592,556110.6096553,0
+SWK.US,D,20040803,000000,32.6457,32.7645,32.4216,32.5384,582153.8850066,0
+SWK.US,D,20040804,000000,32.4917,32.8415,32.0533,32.552,966193.91702257,0
+SWK.US,D,20040805,000000,32.552,32.552,31.6665,31.6665,645126.61307789,0
+SWK.US,D,20040806,000000,31.6431,31.7034,31.0253,31.0809,679586.50679836,0
+SWK.US,D,20040809,000000,31.0011,31.7804,31.0011,31.5914,429645.78657431,0
+SWK.US,D,20040810,000000,31.7454,32.2295,31.6187,32.1838,429257.80099584,0
+SWK.US,D,20040811,000000,32.1916,32.5774,31.7609,32.4789,473701.6516525,0
+SWK.US,D,20040812,000000,32.4789,32.4789,31.9149,32.1604,464247.32582342,0
+SWK.US,D,20040813,000000,32.1604,32.3787,31.72,31.9002,377302.63165315,0
+SWK.US,D,20040816,000000,31.8925,32.7478,31.8759,32.7245,532529.70838541,0
+SWK.US,D,20040817,000000,33.4932,34.3837,33.2507,33.3714,1432904.6433443,0
+SWK.US,D,20040818,000000,33.3383,33.8878,32.9944,33.7894,657693.0348698,0
+SWK.US,D,20040819,000000,33.7572,33.9121,33.1708,33.3305,401144.2428091,0
+SWK.US,D,20040820,000000,33.3812,33.8878,33.3091,33.88,534598.96480397,0
+SWK.US,D,20040823,000000,33.9501,34.1761,33.6647,33.7026,240352.96020132,0
+SWK.US,D,20040824,000000,33.7339,34.1021,33.4192,33.765,409958.08450861,0
+SWK.US,D,20040825,000000,33.8722,33.9423,33.2029,33.765,491972.89843168,0
+SWK.US,D,20040826,000000,33.806,33.8449,33.4611,33.6891,337655.22705003,0
+SWK.US,D,20040827,000000,33.6579,33.9121,33.54,33.6891,219488.98439767,0
+SWK.US,D,20040830,000000,33.6501,33.6647,33.2866,33.3305,461522.1890222,0
+SWK.US,D,20040831,000000,33.3383,33.4192,33.0714,33.389,592002.35491539,0
+SWK.US,D,20040901,000000,33.2662,33.3812,32.8629,33.0469,628538.68997253,0
+SWK.US,D,20040902,000000,33.2029,33.4786,33.0791,33.4114,521128.26974583,0
+SWK.US,D,20040903,000000,33.1872,33.389,32.8697,33.0013,672980.48779544,0
+SWK.US,D,20040907,000000,33.1533,33.2944,33.1259,33.1942,1012968.7604007,0
+SWK.US,D,20040908,000000,33.1942,33.2944,33.009,33.1708,684774.017681,0
+SWK.US,D,20040909,000000,33.1191,33.1191,32.4849,32.7148,703559.49931421,0
+SWK.US,D,20040910,000000,32.5238,33.0247,32.4216,32.8921,534213.03205925,0
+SWK.US,D,20040913,000000,32.9944,33.4435,32.933,33.162,725976.44384866,0
+SWK.US,D,20040914,000000,33.162,33.4435,33.0918,33.1337,604700.1580672,0
+SWK.US,D,20040915,000000,33.1337,33.3091,32.933,33.1473,368755.65834095,0
+SWK.US,D,20040916,000000,33.3023,33.6803,33.2662,33.5663,524883.92908884,0
+SWK.US,D,20040917,000000,33.6891,33.9979,33.2194,33.4611,507779.71829571,0
+SWK.US,D,20040920,000000,33.4611,33.727,33.1708,33.1872,488085.85772875,0
+SWK.US,D,20040921,000000,33.1872,33.1872,32.6709,33.0314,1163396.3118288,0
+SWK.US,D,20040922,000000,33.0314,33.0314,32.631,32.8844,597054.37877063,0
+SWK.US,D,20040923,000000,32.9165,32.9165,32.5384,32.6457,671164.75634482,0
+SWK.US,D,20040924,000000,32.7245,32.9165,32.6164,32.631,553131.94788612,0
+SWK.US,D,20040927,000000,32.6631,32.779,32.1983,32.2073,836238.25015213,0
+SWK.US,D,20040928,000000,32.0922,32.0922,31.3712,31.9713,1928246.2419574,0
+SWK.US,D,20040929,000000,31.9802,32.3369,31.8759,32.1838,1103015.2863651,0
+SWK.US,D,20040930,000000,32.2228,33.009,32.1983,32.8258,900376.98779262,0
+SWK.US,D,20041001,000000,33.0469,33.1473,32.7148,32.933,654452.63679767,0
+SWK.US,D,20041004,000000,33.086,33.5663,32.9875,33.0714,449350.93772689,0
+SWK.US,D,20041005,000000,33.0714,33.0714,32.5384,32.5676,506612.68230965,0
+SWK.US,D,20041006,000000,32.7079,32.9584,32.6709,32.8415,806047.22421184,0
+SWK.US,D,20041007,000000,32.8415,32.9944,32.5453,32.6554,710168.59756775,0
+SWK.US,D,20041008,000000,32.5599,32.7314,31.7366,32.176,1296467.1539128,0
+SWK.US,D,20041011,000000,32.1079,32.3212,31.9461,32.1604,1138003.7847758,0
+SWK.US,D,20041012,000000,32.1673,32.5599,31.9958,32.4088,1557156.5116443,0
+SWK.US,D,20041013,000000,32.4849,32.7148,32.0298,32.1673,529812.78291917,0
+SWK.US,D,20041014,000000,32.2529,32.29,31.8759,32.0298,557923.26185529,0
+SWK.US,D,20041015,000000,32.0377,32.176,31.7678,31.8428,1551069.8595797,0
+SWK.US,D,20041018,000000,31.8516,31.8584,31.4044,31.6578,1507533.36144,0
+SWK.US,D,20041019,000000,33.7572,35.1543,33.2029,34.7315,4902241.9200296,0
+SWK.US,D,20041020,000000,34.6965,34.7052,34.1674,34.4148,1784294.3545892,0
+SWK.US,D,20041021,000000,34.4227,34.4227,33.806,33.9336,2206690.5587803,0
+SWK.US,D,20041022,000000,34.0378,34.1927,33.7495,33.9054,903092.88684198,0
+SWK.US,D,20041025,000000,33.806,34.0066,33.5897,33.88,837146.62908588,0
+SWK.US,D,20041026,000000,33.919,34.11,33.5809,34.0719,887806.46033322,0
+SWK.US,D,20041027,000000,34.1674,34.5298,33.8137,34.2356,709127.81085722,0
+SWK.US,D,20041028,000000,34.0505,34.3515,33.6725,34.11,367976.60793336,0
+SWK.US,D,20041029,000000,34.0788,34.4091,34.0378,34.3612,528381.95779641,0
+SWK.US,D,20041101,000000,34.2814,34.5932,34.0876,34.523,552351.87106165,0
+SWK.US,D,20041102,000000,34.523,35.1251,34.3914,34.8103,598610.42675205,0
+SWK.US,D,20041103,000000,35.4261,35.6872,35.052,35.5811,1051450.1554346,0
+SWK.US,D,20041104,000000,35.5888,36.799,35.5811,36.721,1670535.545995,0
+SWK.US,D,20041105,000000,36.721,37.3143,36.6956,36.8641,1180243.9184033,0
+SWK.US,D,20041108,000000,36.8641,36.946,36.6128,36.8232,298271.61158362,0
+SWK.US,D,20041109,000000,36.8232,37.06,36.5845,36.7707,425116.20890809,0
+SWK.US,D,20041110,000000,36.6587,36.6684,36.1665,36.2806,633462.41171849,0
+SWK.US,D,20041111,000000,36.6684,36.8232,36.4053,36.6956,386116.47335265,0
+SWK.US,D,20041112,000000,36.5446,36.9323,36.3196,36.8427,345687.96550821,0
+SWK.US,D,20041115,000000,36.8427,37.3055,36.8067,37.1467,507520.03482652,0
+SWK.US,D,20041116,000000,37.2091,37.2393,36.8232,36.9695,329364.85795641,0
+SWK.US,D,20041117,000000,37.0074,37.741,36.9996,37.2002,570754.49920076,0
+SWK.US,D,20041118,000000,37.2393,37.5003,36.7472,36.9051,661321.41852041,0
+SWK.US,D,20041119,000000,36.9323,36.9947,36.0497,36.078,489641.90571017,0
+SWK.US,D,20041122,000000,36.078,36.2884,35.7593,36.193,468132.31369261,0
+SWK.US,D,20041123,000000,36.193,36.3283,35.9425,36.2719,594594.05752296,0
+SWK.US,D,20041124,000000,36.1665,36.4969,35.9756,36.1851,325995.13135813,0
+SWK.US,D,20041126,000000,36.2572,36.4277,36.2084,36.2153,79298.914873715,0
+SWK.US,D,20041129,000000,36.4053,36.4053,35.6327,36.193,270151.89489563,0
+SWK.US,D,20041130,000000,36.078,36.3916,35.9191,36.0867,441831.40770586,0
+SWK.US,D,20041201,000000,36.1665,36.4521,36.0439,36.3517,390652.20952013,0
+SWK.US,D,20041202,000000,36.3848,36.5523,36.1033,36.2416,486144.90341948,0
+SWK.US,D,20041203,000000,36.2719,36.643,36.1665,36.2338,646936.18602726,0
+SWK.US,D,20041206,000000,36.1179,36.5124,35.9191,36.2719,907243.71668161,0
+SWK.US,D,20041207,000000,36.2416,36.2719,35.7506,35.7866,538228.37487146,0
+SWK.US,D,20041208,000000,35.7866,35.7866,35.2098,35.6405,575675.14169609,0
+SWK.US,D,20041209,000000,35.6405,36.036,35.2469,35.9503,532656.98407783,0
+SWK.US,D,20041210,000000,35.9425,36.4121,35.9425,36.3595,631002.09047082,0
+SWK.US,D,20041213,000000,36.3595,37.1008,36.3595,37.1008,600422.05253517,0
+SWK.US,D,20041214,000000,37.0356,37.2773,36.8993,37.2393,587722.19654961,0
+SWK.US,D,20041215,000000,37.3942,37.3942,36.9411,37.1214,373420.72303459,0
+SWK.US,D,20041216,000000,37.1467,37.1467,36.643,36.6741,385855.76346658,0
+SWK.US,D,20041217,000000,36.4277,36.7472,36.2884,36.4354,566215.68378266,0
+SWK.US,D,20041220,000000,36.5446,36.7385,36.2884,36.5202,358521.25568743,0
+SWK.US,D,20041221,000000,36.5845,37.0356,36.4053,36.9148,310838.03337552,0
+SWK.US,D,20041222,000000,36.7638,37.363,36.7638,37.1088,354500.78079084,0
+SWK.US,D,20041223,000000,37.2159,37.2773,36.9323,37.1613,257064.05333159,0
+SWK.US,D,20041227,000000,37.0853,37.4711,37.0766,37.3231,409698.40103941,0
+SWK.US,D,20041228,000000,37.363,37.664,37.2002,37.664,266652.83977118,0
+SWK.US,D,20041229,000000,37.664,37.8793,37.664,37.7779,337785.58199307,0
+SWK.US,D,20041230,000000,37.8161,37.9262,37.5861,37.7779,359424.5025368,0
+SWK.US,D,20041231,000000,37.8161,38.0722,37.741,37.8092,211584.54804878,0
+SWK.US,D,20050103,000000,37.8161,37.9262,36.9051,36.9947,598610.42675205,0
+SWK.US,D,20050104,000000,37.0444,37.2773,35.999,36.3848,616876.54144687,0
+SWK.US,D,20050105,000000,36.3916,36.7298,36.2007,36.2719,409829.78239932,0
+SWK.US,D,20050106,000000,36.2416,36.4277,35.3677,35.6639,892601.87996989,0
+SWK.US,D,20050107,000000,35.7506,36.1101,35.5811,35.6872,713147.25933694,0
+SWK.US,D,20050110,000000,35.6639,36.036,35.6327,35.7097,341028.03289895,0
+SWK.US,D,20050111,000000,35.5976,35.7964,35.3394,35.625,402827.56648293,0
+SWK.US,D,20050112,000000,35.618,35.7662,35.3472,35.7506,641626.53153657,0
+SWK.US,D,20050113,000000,35.6327,35.9571,35.5402,35.6405,732844.19915451,0
+SWK.US,D,20050114,000000,35.8344,36.4686,35.7866,36.229,855281.3624208,0
+SWK.US,D,20050118,000000,36.2338,36.3683,35.925,36.2649,496379.306073,0
+SWK.US,D,20050119,000000,36.1101,36.2884,35.5635,35.6492,422265.84924819,0
+SWK.US,D,20050120,000000,35.6492,35.6492,35.3189,35.433,635021.53895054,0
+SWK.US,D,20050121,000000,35.5167,36.0439,35.5167,35.9191,760827.40239822,0
+SWK.US,D,20050124,000000,36.0068,36.2007,35.4884,35.6639,1134377.4539589,0
+SWK.US,D,20050125,000000,34.9312,36.0565,34.9312,35.6327,451548.49625474,0
+SWK.US,D,20050126,000000,35.7097,35.7788,34.8425,35.5021,944299.41867714,0
+SWK.US,D,20050127,000000,35.5089,36.0127,35.4027,35.9756,569589.51604845,0
+SWK.US,D,20050128,000000,35.5021,36.3916,35.2332,36.3916,1019835.4892897,0
+SWK.US,D,20050131,000000,36.6684,36.8574,36.2221,36.7043,754480.04044763,0
+SWK.US,D,20050201,000000,36.4277,36.4735,35.9123,36.4053,831185.19988001,0
+SWK.US,D,20050202,000000,36.419,36.419,35.9843,36.304,553393.68418906,0
+SWK.US,D,20050203,000000,36.2719,36.4277,35.9347,36.4277,596407.73613983,0
+SWK.US,D,20050204,000000,36.3916,36.9947,36.2153,36.9051,918902.78595664,0
+SWK.US,D,20050207,000000,36.7472,36.8389,36.2495,36.4277,635792.37802312,0
+SWK.US,D,20050208,000000,36.5202,36.5523,35.9571,36.4121,592776.2732386,0
+SWK.US,D,20050209,000000,36.4521,36.4521,35.6941,35.6941,722088.37672885,0
+SWK.US,D,20050210,000000,35.6785,36.2153,35.5635,36.1033,495729.58419158,0
+SWK.US,D,20050211,000000,36.0439,36.5767,35.9347,36.4969,484977.86743342,0
+SWK.US,D,20050214,000000,36.419,36.5446,36.2572,36.4521,330786.4453273,0
+SWK.US,D,20050215,000000,36.5291,36.6128,36.3517,36.4813,480699.76190139,0
+SWK.US,D,20050216,000000,36.3283,36.3916,35.9571,36.2007,489253.9201317,0
+SWK.US,D,20050217,000000,36.2719,36.2719,35.7593,35.7593,303709.56818359,0
+SWK.US,D,20050218,000000,35.8939,35.925,35.4485,35.849,535506.31732084,0
+SWK.US,D,20050222,000000,35.658,36.1511,35.658,35.7019,874979.32865525,0
+SWK.US,D,20050223,000000,35.7019,35.7019,35.2713,35.4954,1063113.3303771,0
+SWK.US,D,20050224,000000,35.5811,35.6639,35.1484,35.4884,871477.19428018,0
+SWK.US,D,20050225,000000,35.4884,35.6941,35.2859,35.625,867857.02196457,0
+SWK.US,D,20050228,000000,35.6327,35.9425,35.4884,35.6941,1150311.5495154,0
+SWK.US,D,20050301,000000,35.7506,36.0127,35.6785,35.7097,817195.13788347,0
+SWK.US,D,20050302,000000,35.7097,36.0497,35.5402,35.8645,432243.64768314,0
+SWK.US,D,20050303,000000,35.8344,35.9903,35.5557,35.7788,274424.8683433,0
+SWK.US,D,20050304,000000,35.8859,36.5845,35.8051,36.5124,605603.40491658,0
+SWK.US,D,20050307,000000,36.5845,36.6216,36.3108,36.3595,467100.76473394,0
+SWK.US,D,20050308,000000,36.4686,36.6741,36.1344,36.5767,862672.59033254,0
+SWK.US,D,20050309,000000,36.3916,36.4686,36.0195,36.1256,780136.35663731,0
+SWK.US,D,20050310,000000,36.1344,36.4442,35.9036,36.0282,498840.65373754,0
+SWK.US,D,20050311,000000,36.0282,36.3196,35.8939,36.1256,390394.57888468,0
+SWK.US,D,20050314,000000,36.1598,36.2649,35.6872,35.9571,465153.65192342,0
+SWK.US,D,20050315,000000,35.9571,36.0701,35.6492,35.6492,582284.23994963,0
+SWK.US,D,20050316,000000,35.5402,35.6035,35.3394,35.5089,482257.86271656,0
+SWK.US,D,20050317,000000,35.5089,35.5976,35.1397,35.5402,430038.90423717,0
+SWK.US,D,20050318,000000,35.4261,35.8051,34.8221,35.1173,1114944.303278,0
+SWK.US,D,20050321,000000,35.1173,35.2946,34.749,35.2011,778838.96570822,0
+SWK.US,D,20050322,000000,35.2011,35.5811,35.0832,35.1251,257193.38185775,0
+SWK.US,D,20050323,000000,35.1017,35.1017,34.7871,34.8825,398943.60503063,0
+SWK.US,D,20050324,000000,34.8669,35.1397,34.8504,34.8504,422393.1249406,0
+SWK.US,D,20050328,000000,34.8582,35.0383,34.6837,34.7714,592002.35491539,0
+SWK.US,D,20050329,000000,34.7315,34.9399,34.1674,34.1674,865778.52779413,0
+SWK.US,D,20050330,000000,34.3057,34.7315,34.184,34.3428,948444.09001551,0
+SWK.US,D,20050331,000000,34.4987,35.2332,34.3759,34.9399,711851.92124158,0
+SWK.US,D,20050401,000000,35.0755,35.3394,34.5152,34.5853,656918.09012971,0
+SWK.US,D,20050404,000000,34.6165,34.7871,34.2424,34.7315,418894.06981615,0
+SWK.US,D,20050405,000000,34.7402,35.2547,34.6516,35.2011,803070.6152764,0
+SWK.US,D,20050406,000000,35.3541,35.5811,35.278,35.4485,653285.6008116,0
+SWK.US,D,20050407,000000,35.5402,35.8645,35.4261,35.7662,869019.95228313,0
+SWK.US,D,20050408,000000,35.7662,35.7662,35.3774,35.4183,476296.43351069,0
+SWK.US,D,20050411,000000,35.4485,35.4563,35.1484,35.3112,332345.57255935,0
+SWK.US,D,20050412,000000,37.1214,37.1214,35.7662,36.9695,2287669.7180774,0
+SWK.US,D,20050413,000000,36.7385,36.7472,35.8859,36.0439,907757.95153562,0
+SWK.US,D,20050414,000000,35.9659,35.9659,35.0326,35.3472,909054.31604784,0
+SWK.US,D,20050415,000000,35.3472,35.4632,34.9955,35.2098,976170.68904064,0
+SWK.US,D,20050418,000000,35.2011,35.625,35.1397,35.5402,591224.33092467,0
+SWK.US,D,20050419,000000,35.658,35.849,35.2469,35.618,642402.50269354,0
+SWK.US,D,20050420,000000,35.618,35.6639,34.9653,35.1251,1122197.9913286,0
+SWK.US,D,20050421,000000,35.3189,35.5635,34.8757,35.3774,745924.85580044,0
+SWK.US,D,20050422,000000,35.2859,35.2859,34.8103,35.0004,782855.33493731,0
+SWK.US,D,20050425,000000,35.1923,35.5021,34.9877,35.3541,459579.18187917,0
+SWK.US,D,20050426,000000,35.1923,35.2946,34.7871,34.8183,1083193.1236889,0
+SWK.US,D,20050427,000000,34.8183,35.7418,33.9979,35.3249,1507407.1121645,0
+SWK.US,D,20050428,000000,34.1528,34.1615,32.0377,32.5676,2825511.1337872,0
+SWK.US,D,20050429,000000,32.6943,33.3558,32.6943,33.2107,929531.33268988,0
+SWK.US,D,20050502,000000,33.1337,33.4611,32.8697,33.1104,539525.76580055,0
+SWK.US,D,20050503,000000,32.9165,32.972,32.4011,32.592,764456.8124657,0
+SWK.US,D,20050504,000000,32.6164,33.4786,32.6164,33.4524,603147.1893364,0
+SWK.US,D,20050505,000000,33.54,33.9258,33.3714,33.4786,838957.22845212,0
+SWK.US,D,20050506,000000,33.727,33.8284,33.3812,33.4435,706797.84455259,0
+SWK.US,D,20050509,000000,33.4192,33.5575,33.2273,33.4435,448570.86090244,0
+SWK.US,D,20050510,000000,33.2584,33.3383,32.7917,32.9584,756811.03316913,0
+SWK.US,D,20050511,000000,33.0714,33.6423,32.9584,33.5331,766660.52949479,0
+SWK.US,D,20050512,000000,33.5575,33.615,32.7566,32.7995,1041865.4746625,0
+SWK.US,D,20050513,000000,32.6875,33.1104,32.3369,32.6992,694487.00056238,0
+SWK.US,D,20050516,000000,32.7148,33.5575,32.6943,33.5575,526959.34400865,0
+SWK.US,D,20050517,000000,33.4611,33.9892,33.2662,33.9667,745540.97588946,0
+SWK.US,D,20050518,000000,34.2289,34.6458,34.1275,34.523,545874.15416803,0
+SWK.US,D,20050519,000000,34.523,34.8299,34.2171,34.6965,761218.46722732,0
+SWK.US,D,20050520,000000,34.749,34.749,33.9745,34.1362,617526.26332829,0
+SWK.US,D,20050523,000000,34.2648,34.9488,34.1528,34.7559,753184.70235227,0
+SWK.US,D,20050524,000000,34.675,34.675,34.1275,34.3837,556368.24029074,0
+SWK.US,D,20050525,000000,34.2648,34.3612,33.6968,33.9832,586814.84403274,0
+SWK.US,D,20050526,000000,34.0378,34.4675,34.0378,34.3515,281033.96659684,0
+SWK.US,D,20050527,000000,34.4091,34.4821,34.3282,34.4304,219488.98439767,0
+SWK.US,D,20050531,000000,34.2289,34.6896,34.184,34.4304,439627.69067676,0
+SWK.US,D,20050601,000000,34.4091,35.2624,34.1927,35.0608,582021.47722982,0
+SWK.US,D,20050602,000000,34.9312,34.9312,34.6301,34.7315,241387.5884106,0
+SWK.US,D,20050603,000000,34.5766,35.016,34.5591,34.6516,334417.90822853,0
+SWK.US,D,20050606,000000,34.3428,34.3612,33.5809,33.6355,806177.57915487,0
+SWK.US,D,20050607,000000,33.6647,34.4987,33.6355,34.1275,621411.25119748,0
+SWK.US,D,20050608,000000,34.1674,34.2648,33.8956,33.9832,243721.66038272,0
+SWK.US,D,20050609,000000,33.9258,33.9979,33.4932,33.6355,483291.46450896,0
+SWK.US,D,20050610,000000,33.574,34.3759,33.574,34.3282,690472.68416705,0
+SWK.US,D,20050613,000000,34.2648,34.5999,34.0719,34.3837,352943.70639255,0
+SWK.US,D,20050614,000000,34.2726,34.7315,34.2726,34.446,360716.76138153,0
+SWK.US,D,20050615,000000,34.3282,34.6516,34.2289,34.5152,301507.90398825,0
+SWK.US,D,20050616,000000,34.4596,35.1017,34.2726,35.0676,476683.39267229,0
+SWK.US,D,20050617,000000,35.3863,35.4632,35.1543,35.3189,791406.41391699,0
+SWK.US,D,20050620,000000,35.2624,35.3541,34.9312,35.1856,485106.1695427,0
+SWK.US,D,20050621,000000,35.1397,35.5723,35.0608,35.2946,734916.5348237,0
+SWK.US,D,20050622,000000,35.4884,35.5557,35.0081,35.2547,501691.01339744,0
+SWK.US,D,20050623,000000,35.2547,35.2859,34.5298,34.6165,525664.00591331,0
+SWK.US,D,20050624,000000,34.5766,34.6837,34.2171,34.6837,795168.23176126,0
+SWK.US,D,20050627,000000,34.6837,34.9653,34.298,34.675,419672.09380687,0
+SWK.US,D,20050628,000000,34.8103,35.3112,34.7228,35.2547,396870.24294456,0
+SWK.US,D,20050629,000000,35.2859,35.2859,34.6673,34.8825,334545.18392095,0
+SWK.US,D,20050630,000000,35.1543,35.2624,34.8026,35.1484,568418.37439488,0
+SWK.US,D,20050701,000000,35.5811,35.9503,35.3541,35.9036,983686.11339418,0
+SWK.US,D,20050705,000000,35.8859,36.1033,35.625,35.7593,825353.09920031,0
+SWK.US,D,20050706,000000,35.6035,35.6327,35.0228,35.1543,485497.2343718,0
+SWK.US,D,20050707,000000,34.6165,35.3677,34.5766,35.2332,783498.89831749,0
+SWK.US,D,20050708,000000,35.278,36.2007,35.1923,35.6872,862672.59033254,0
+SWK.US,D,20050711,000000,36.0439,36.5992,35.9036,36.4121,991464.30046752,0
+SWK.US,D,20050712,000000,36.3848,36.4121,35.8403,35.8859,464504.95645887,0
+SWK.US,D,20050713,000000,35.9843,36.2153,35.9123,36.0945,508557.74228643,0
+SWK.US,D,20050714,000000,36.2719,36.5037,36.078,36.4277,369141.59108568,0
+SWK.US,D,20050715,000000,36.4277,36.4813,35.849,36.0565,438460.6546907,0
+SWK.US,D,20050718,000000,37.0444,39.9418,37.0444,39.4927,5633134.9007061,0
+SWK.US,D,20050719,000000,39.3066,39.3466,38.4805,38.5155,1707073.9338859,0
+SWK.US,D,20050720,000000,38.5321,38.876,38.2486,38.7454,805790.61999326,0
+SWK.US,D,20050721,000000,38.6335,38.6568,38.1931,38.272,423169.09609757,0
+SWK.US,D,20050722,000000,38.2008,38.6256,38.12,38.1931,667282.84772627,0
+SWK.US,D,20050725,000000,38.7835,38.8974,38.0878,38.2243,912812.02822462,0
+SWK.US,D,20050726,000000,38.2243,38.7971,37.7566,38.1122,864743.89958485,0
+SWK.US,D,20050727,000000,37.8092,37.9797,36.5037,37.4097,1497559.6686725,0
+SWK.US,D,20050728,000000,37.664,37.9417,37.5725,37.9182,624654.72852023,0
+SWK.US,D,20050729,000000,38.0089,38.0468,37.6396,37.7644,514645.42076783,0
+SWK.US,D,20050801,000000,37.7644,37.9564,37.363,37.4848,493398.59147007,0
+SWK.US,D,20050802,000000,37.6221,37.7644,37.3143,37.5237,558059.77529957,0
+SWK.US,D,20050803,000000,37.4711,37.5082,37.0853,37.1165,482121.34927227,0
+SWK.US,D,20050804,000000,37.0444,37.1214,36.8427,36.8641,494951.56020087,0
+SWK.US,D,20050805,000000,36.7707,36.8506,35.9756,36.1851,532656.98407783,0
+SWK.US,D,20050808,000000,36.1851,36.2153,35.8051,35.9571,627242.3254603,0
+SWK.US,D,20050809,000000,36.0945,36.2719,35.9659,36.229,536542.99836388,0
+SWK.US,D,20050810,000000,36.2153,36.5291,36.0195,36.1344,480316.90840728,0
+SWK.US,D,20050811,000000,36.1432,36.3517,35.9347,36.2007,422780.0841022,0
+SWK.US,D,20050812,000000,36.2007,36.4599,35.9347,36.2719,397905.89757072,0
+SWK.US,D,20050815,000000,36.3517,36.3848,35.9659,36.2221,258618.04847927,0
+SWK.US,D,20050816,000000,36.0439,36.0439,35.2245,35.2245,552351.87106165,0
+SWK.US,D,20050817,000000,35.1251,35.3336,34.8669,35.0676,475647.73804614,0
+SWK.US,D,20050818,000000,35.1173,35.2624,34.8825,35.2098,352688.12859085,0
+SWK.US,D,20050819,000000,35.5402,35.5635,35.2469,35.4485,483291.46450896,0
+SWK.US,D,20050822,000000,35.5021,35.6035,35.0453,35.2332,400760.36289812,0
+SWK.US,D,20050823,000000,35.395,35.471,34.8757,34.9819,365769.81165364,0
+SWK.US,D,20050824,000000,34.9741,35.471,34.8221,34.8757,430947.28317091,0
+SWK.US,D,20050825,000000,34.8757,35.1484,34.8299,35.0004,247091.38698101,0
+SWK.US,D,20050826,000000,34.9653,34.9653,34.446,34.5999,411768.68387485,0
+SWK.US,D,20050829,000000,34.5679,34.7052,33.9832,34.6244,547041.19015409,0
+SWK.US,D,20050830,000000,34.5766,34.7052,34.1362,34.4596,399331.5906091,0
+SWK.US,D,20050831,000000,34.3057,35.3112,34.2726,35.3112,479661.02802461,0
+SWK.US,D,20050901,000000,35.2713,35.5479,35.1173,35.2624,825742.11119566,0
+SWK.US,D,20050902,000000,35.4116,35.5089,34.8913,34.9653,301636.20609753,0
+SWK.US,D,20050906,000000,35.3035,35.5402,35.0383,35.4408,362273.83577982,0
+SWK.US,D,20050907,000000,35.0383,35.1776,34.8103,34.898,487694.79289965,0
+SWK.US,D,20050908,000000,34.6673,35.1709,34.4148,35.1543,545228.5379541,0
+SWK.US,D,20050909,000000,35.1776,35.4954,35.0228,35.4954,438075.74836285,0
+SWK.US,D,20050912,000000,35.773,36.1256,35.5089,36.078,651468.84294412,0
+SWK.US,D,20050913,000000,36.1179,36.1344,35.8859,36.0497,752144.94205862,0
+SWK.US,D,20050914,000000,36.0497,36.0867,35.3677,35.5557,1058190.6350481,0
+SWK.US,D,20050915,000000,35.658,35.9659,35.433,35.6113,458540.44800239,0
+SWK.US,D,20050916,000000,35.812,35.812,35.278,35.6327,584742.50836355,0
+SWK.US,D,20050919,000000,35.1543,35.3472,34.9576,35.1173,820554.60031302,0
+SWK.US,D,20050920,000000,35.2713,35.3774,34.8757,35.0755,661837.70620817,0
+SWK.US,D,20050921,000000,34.8913,34.9819,34.6301,34.6965,500529.10949574,0
+SWK.US,D,20050922,000000,34.6165,35.016,34.4227,34.5298,922789.82665956,0
+SWK.US,D,20050923,000000,34.3612,34.675,34.1275,34.6078,441959.70981515,0
+SWK.US,D,20050926,000000,34.7315,34.9653,34.2424,34.5065,284144.00972592,0
+SWK.US,D,20050927,000000,34.5679,34.5679,34.0457,34.4675,356313.43299084,0
+SWK.US,D,20050928,000000,35.0755,35.7964,34.9224,35.433,1042768.7215119,0
+SWK.US,D,20050929,000000,35.5723,35.8859,35.1776,35.6035,526178.24076732,0
+SWK.US,D,20050930,000000,35.5811,36.1598,35.5635,36.0282,401144.2428091,0
+SWK.US,D,20051003,000000,35.8792,36.3683,35.8724,36.1179,388188.80902184,0
+SWK.US,D,20051004,000000,35.925,36.4277,35.6492,35.6492,284791.6787736,0
+SWK.US,D,20051005,000000,35.5402,35.5479,34.9224,34.9224,548075.81836337,0
+SWK.US,D,20051006,000000,34.9653,35.3394,34.8103,34.9955,661445.61496219,0
+SWK.US,D,20051007,000000,35.618,35.618,35.052,35.1543,559870.37466581,0
+SWK.US,D,20051010,000000,35.2332,35.3336,35.0755,35.1923,793999.14294145,0
+SWK.US,D,20051011,000000,35.1923,35.3112,34.446,34.523,540172.40843136,0
+SWK.US,D,20051012,000000,34.4596,34.8425,34.0457,34.2571,390519.80174335,0
+SWK.US,D,20051013,000000,34.11,34.2289,33.4289,34.2015,563623.98117508,0
+SWK.US,D,20051014,000000,36.8506,37.3542,35.9503,36.8574,2661993.6879613,0
+SWK.US,D,20051017,000000,36.8574,36.8574,36.1665,36.643,949870.80947077,0
+SWK.US,D,20051018,000000,36.6216,36.643,35.9347,36.0497,778448.92729599,0
+SWK.US,D,20051019,000000,36.0634,36.6741,35.6872,36.6741,731026.41487016,0
+SWK.US,D,20051020,000000,36.6741,36.8641,35.9571,36.0634,544444.35546215,0
+SWK.US,D,20051021,000000,36.2719,36.6587,35.7506,36.4891,962699.99398249,0
+SWK.US,D,20051024,000000,36.9695,37.0288,36.5037,36.946,676996.85702453,0
+SWK.US,D,20051025,000000,36.4686,36.7385,35.7506,36.342,1174671.5011929,0
+SWK.US,D,20051026,000000,35.9659,36.5378,35.9571,36.036,722474.30947359,0
+SWK.US,D,20051027,000000,36.1851,36.1851,35.1173,35.2624,636443.12632142,0
+SWK.US,D,20051028,000000,35.3336,36.4121,35.3336,36.4121,628538.68997253,0
+SWK.US,D,20051031,000000,36.605,37.3143,36.3916,36.9947,903998.18652511,0
+SWK.US,D,20051101,000000,37.0444,37.1088,36.5378,36.9996,766530.17455176,0
+SWK.US,D,20051102,000000,36.9996,37.3465,36.6372,36.8506,620117.96593587,0
+SWK.US,D,20051103,000000,37.1613,37.2324,36.5446,36.6587,660028.1332588,0
+SWK.US,D,20051104,000000,36.7122,36.756,36.342,36.605,312386.89643882,0
+SWK.US,D,20051107,000000,36.5845,37.2002,36.3848,37.0074,494049.33976837,0
+SWK.US,D,20051108,000000,36.4277,36.4277,35.8403,36.1256,829111.83779396,0
+SWK.US,D,20051109,000000,36.1432,36.5446,35.925,36.036,301117.86557602,0
+SWK.US,D,20051110,000000,36.0282,36.6274,35.8939,36.2719,467617.05242171,0
+SWK.US,D,20051111,000000,36.0068,36.5446,36.0068,36.4891,343750.09044956,0
+SWK.US,D,20051114,000000,36.4891,36.5291,36.1256,36.3595,381192.7516067,0
+SWK.US,D,20051115,000000,36.3595,36.5767,35.999,36.2153,285440.37423815,0
+SWK.US,D,20051116,000000,36.2495,36.5523,36.1344,36.5523,299435.56831906,0
+SWK.US,D,20051117,000000,36.6587,37.0074,36.643,36.6956,685290.30536877,0
+SWK.US,D,20051118,000000,36.9695,37.0141,36.4599,36.7385,451677.8247809,0
+SWK.US,D,20051121,000000,36.9323,36.9323,36.5914,36.8145,439241.75793203,0
+SWK.US,D,20051122,000000,36.7472,36.9236,36.4442,36.9148,495472.97997301,0
+SWK.US,D,20051123,000000,36.8905,37.0532,36.6587,37.022,378985.95532698,0
+SWK.US,D,20051125,000000,37.0532,37.0532,36.8145,37.0141,140193.14877458,0
+SWK.US,D,20051128,000000,36.9695,36.9695,36.568,36.6741,358386.79507689,0
+SWK.US,D,20051129,000000,36.799,37.0356,36.721,36.793,392202.0990003,0
+SWK.US,D,20051130,000000,36.756,37.1857,36.756,37.0444,695263.99813622,0
+SWK.US,D,20051201,000000,37.139,37.8481,37.022,37.8481,744115.28285107,0
+SWK.US,D,20051202,000000,37.741,37.8872,37.478,37.5646,369527.52383042,0
+SWK.US,D,20051205,000000,37.478,37.5861,37.0444,37.4243,510376.55298766,0
+SWK.US,D,20051206,000000,37.5082,37.5646,37.1008,37.1779,415524.34321787,0
+SWK.US,D,20051207,000000,36.9615,37.1008,36.5037,36.643,434835.35029072,0
+SWK.US,D,20051208,000000,36.721,36.8389,36.2338,36.419,316148.71428309,0
+SWK.US,D,20051209,000000,36.5037,36.8993,36.3108,36.7863,311356.37389704,0
+SWK.US,D,20051212,000000,36.9236,36.9792,36.0195,36.3517,689952.29081178,0
+SWK.US,D,20051213,000000,36.4277,36.6587,36.193,36.4686,468393.02357867,0
+SWK.US,D,20051214,000000,36.5037,37.2773,36.5037,37.0532,484723.31604859,0
+SWK.US,D,20051215,000000,37.06,37.1935,36.7472,36.7707,542635.80892965,0
+SWK.US,D,20051216,000000,36.8389,37.4243,36.8389,37.3804,752666.36183076,0
+SWK.US,D,20051219,000000,37.3804,37.5929,36.5378,36.7784,655230.66078839,0
+SWK.US,D,20051220,000000,36.8145,37.4243,36.8145,37.2002,597312.00940608,0
+SWK.US,D,20051221,000000,37.4312,37.6104,37.285,37.4926,275589.85149561,0
+SWK.US,D,20051222,000000,37.8092,37.8092,37.4624,37.6875,300988.53704986,0
+SWK.US,D,20051223,000000,37.8161,37.8161,37.5082,37.5559,199148.48119991,0
+SWK.US,D,20051227,000000,37.7011,37.8161,37.1008,37.285,298271.61158362,0
+SWK.US,D,20051228,000000,37.2626,37.6875,37.1613,37.6154,292176.7481841,0
+SWK.US,D,20051229,000000,37.7011,37.8092,37.4926,37.5646,250198.35085948,0
+SWK.US,D,20051230,000000,37.3942,37.4097,37.0444,37.0766,375622.38722994,0
+SWK.US,D,20060103,000000,37.0931,37.2159,36.4969,37.1779,932246.20532238,0
+SWK.US,D,20060104,000000,37.3143,37.3143,36.8993,37.0766,745410.62094642,0
+SWK.US,D,20060105,000000,37.0444,37.1214,36.6274,36.8993,755774.3521261,0
+SWK.US,D,20060106,000000,37.0853,37.6221,36.8993,37.5861,463336.89405594,0
+SWK.US,D,20060109,000000,37.5082,38.2076,37.5003,38.1122,846344.35069637,0
+SWK.US,D,20060110,000000,38.0635,38.5448,38.0176,38.3548,613898.90609456,0
+SWK.US,D,20060111,000000,38.272,38.7835,38.1433,38.7366,628925.64913414,0
+SWK.US,D,20060112,000000,38.6665,38.9676,38.5155,38.5906,577877.83230832,0
+SWK.US,D,20060113,000000,37.0141,38.7366,37.0141,38.6665,400760.36289812,0
+SWK.US,D,20060117,000000,38.7142,39.1001,38.5906,39.0826,993925.64813207,0
+SWK.US,D,20060118,000000,38.8605,39.1001,38.4161,38.6568,579432.85387286,0
+SWK.US,D,20060119,000000,38.9131,38.9131,38.5399,38.8527,646416.81908888,0
+SWK.US,D,20060120,000000,38.7454,38.8214,38.3743,38.4493,929008.88650087,0
+SWK.US,D,20060123,000000,39.2862,40.3257,39.0679,39.8005,1602508.7412347,0
+SWK.US,D,20060124,000000,39.9575,40.4494,39.8377,40.4494,1283899.705704,0
+SWK.US,D,20060125,000000,40.3257,41.0038,39.9633,40.0159,1040828.7936195,0
+SWK.US,D,20060126,000000,36.2719,37.2773,36.2719,37.1008,5938916.8045589,0
+SWK.US,D,20060127,000000,37.0444,37.9057,36.7784,37.8092,1561047.6580147,0
+SWK.US,D,20060130,000000,37.2002,37.9329,37.2002,37.8316,1661331.6658833,0
+SWK.US,D,20060131,000000,37.5861,38.0558,37.5003,37.8481,1304241.2353186,0
+SWK.US,D,20060201,000000,37.8969,38.0722,37.5929,38.004,933155.610673,0
+SWK.US,D,20060202,000000,37.8014,38.12,37.5646,37.5802,1252024.3296729,0
+SWK.US,D,20060203,000000,37.401,37.9564,37.401,37.741,1143190.2692416,0
+SWK.US,D,20060206,000000,37.664,37.8726,37.5861,37.7644,575023.36698092,0
+SWK.US,D,20060207,000000,37.741,37.9329,37.1467,37.2773,765493.49350874,0
+SWK.US,D,20060208,000000,37.3542,37.5305,37.0532,37.515,621542.63255739,0
+SWK.US,D,20060209,000000,37.4312,37.9564,37.3707,37.7011,928620.9009224,0
+SWK.US,D,20060210,000000,37.8161,38.0089,37.6007,37.8969,751759.00931389,0
+SWK.US,D,20060213,000000,37.741,38.1931,37.7167,37.9884,805401.60799791,0
+SWK.US,D,20060214,000000,37.9495,38.5068,37.8481,38.3139,1174283.5156144,0
+SWK.US,D,20060215,000000,38.1824,39.0456,38.1589,38.5818,1377053.1955467,0
+SWK.US,D,20060216,000000,38.5731,38.7513,38.1755,38.5448,801902.55287346,0
+SWK.US,D,20060217,000000,38.5448,38.5448,38.0722,38.272,975780.65062842,0
+SWK.US,D,20060221,000000,38.457,38.5818,37.7487,38.0878,1288696.1517575,0
+SWK.US,D,20060222,000000,38.2008,38.3207,38.0176,38.1931,883141.39563958,0
+SWK.US,D,20060223,000000,38.0381,38.4805,37.7702,38.2818,823152.46142184,0
+SWK.US,D,20060224,000000,38.1871,38.611,38.0558,38.5906,636186.52210285,0
+SWK.US,D,20060227,000000,38.6665,39.1304,38.5973,38.8448,715608.60700148,0
+SWK.US,D,20060228,000000,38.5906,38.8605,38.4989,38.6977,681790.22382745,0
+SWK.US,D,20060301,000000,38.6568,39.0913,38.5662,38.838,1013877.1393345,0
+SWK.US,D,20060302,000000,38.6256,39.5852,38.611,39.4147,801772.19793043,0
+SWK.US,D,20060303,000000,39.3817,39.9418,39.3817,39.5785,929139.24144391,0
+SWK.US,D,20060306,000000,39.2939,39.4704,38.6335,38.952,589278.24453103,0
+SWK.US,D,20060307,000000,38.8974,39.1829,38.2243,38.4902,721307.27348752,0
+SWK.US,D,20060308,000000,38.423,38.5906,37.9729,38.4015,798660.10196759,0
+SWK.US,D,20060309,000000,38.5155,38.7142,38.232,38.2642,460100.60165131,0
+SWK.US,D,20060310,000000,38.346,38.7591,38.2818,38.7142,621026.34486962,0
+SWK.US,D,20060313,000000,38.8838,39.0387,38.6977,38.7212,346985.35643731,0
+SWK.US,D,20060314,000000,38.7513,39.4225,38.6665,39.3066,525272.9410842,0
+SWK.US,D,20060315,000000,39.4294,39.4372,38.8293,39.1907,653285.6008116,0
+SWK.US,D,20060316,000000,39.2939,39.5307,38.9841,39.2385,890653.74074249,0
+SWK.US,D,20060317,000000,39.4225,39.4771,39.1001,39.2609,783498.89831749,0
+SWK.US,D,20060320,000000,39.5171,40.0774,39.4372,39.9925,650053.41407448,0
+SWK.US,D,20060321,000000,39.822,39.9925,39.3993,39.4849,439241.75793203,0
+SWK.US,D,20060322,000000,39.4147,39.8951,39.3904,39.7646,514385.73729863,0
+SWK.US,D,20060323,000000,39.7091,39.749,39.2053,39.6389,310190.36432785,0
+SWK.US,D,20060324,000000,39.5785,39.749,39.2385,39.5921,324434.97770921,0
+SWK.US,D,20060327,000000,39.5171,39.5239,39.1167,39.3466,458159.64734203,0
+SWK.US,D,20060328,000000,39.3904,39.6691,39.0748,39.1586,335323.20791165,0
+SWK.US,D,20060329,000000,39.1304,39.6077,39.0222,39.4459,410474.37219638,0
+SWK.US,D,20060330,000000,39.4849,39.863,39.2209,39.4927,435096.06017679,0
+SWK.US,D,20060331,000000,39.6301,39.6789,39.0679,39.1001,556110.6096553,0
+SWK.US,D,20060403,000000,39.3388,39.9029,39.1244,39.1304,700449.45618512,0
+SWK.US,D,20060404,000000,39.0456,39.6934,38.8974,39.5852,408788.99568879,0
+SWK.US,D,20060405,000000,39.5171,39.7178,39.1001,39.3232,531883.06575462,0
+SWK.US,D,20060406,000000,39.3329,39.3466,38.6568,38.8214,456598.46727623,0
+SWK.US,D,20060407,000000,40.1347,40.8898,39.8707,40.4563,1656150.3135018,0
+SWK.US,D,20060410,000000,40.4417,40.9055,40.3852,40.8274,1046269.8294701,0
+SWK.US,D,20060411,000000,40.8975,41.2279,40.8041,40.8372,786220.95586809,0
+SWK.US,D,20060412,000000,40.7126,40.8274,40.3783,40.5352,612730.84369163,0
+SWK.US,D,20060413,000000,40.4417,41.0506,40.4329,40.7797,447143.1150303,0
+SWK.US,D,20060417,000000,40.9142,41.5455,40.542,40.8274,606126.87752246,0
+SWK.US,D,20060418,000000,40.9805,41.8291,40.9142,41.6955,760956.73092438,0
+SWK.US,D,20060419,000000,41.678,42.132,41.5533,41.9313,627109.91768352,0
+SWK.US,D,20060420,000000,41.9605,42.0833,41.2532,41.6078,551445.54496166,0
+SWK.US,D,20060421,000000,41.8291,41.9176,41.4997,41.8076,460876.57280826,0
+SWK.US,D,20060424,000000,41.755,41.7979,41.2201,41.2435,546521.8232157,0
+SWK.US,D,20060425,000000,41.1734,41.3964,41.0038,41.1392,609105.53929164,0
+SWK.US,D,20060426,000000,38.5906,40.1347,38.5525,39.7091,1742055.2473784,0
+SWK.US,D,20060427,000000,39.3621,40.0851,39.2122,39.6876,1000529.6143012,0
+SWK.US,D,20060428,000000,39.4927,40.4017,39.4927,40.3257,1030330.6018293,0
+SWK.US,D,20060501,000000,40.2429,40.7126,40.0091,40.1689,773135.16713781,0
+SWK.US,D,20060502,000000,40.1689,40.542,39.9633,40.2264,525399.19035974,0
+SWK.US,D,20060503,000000,39.9925,40.3852,39.9701,40.3111,518276.88366905,0
+SWK.US,D,20060504,000000,40.1767,40.7582,40.1689,40.4563,528766.86412427,0
+SWK.US,D,20060505,000000,40.5956,40.7349,40.4251,40.5868,536288.44697905,0
+SWK.US,D,20060508,000000,40.5868,40.9055,40.5868,40.7047,366679.21700427,0
+SWK.US,D,20060509,000000,40.5215,40.6122,40.3783,40.5302,330010.47417035,0
+SWK.US,D,20060510,000000,40.3725,40.3725,39.9575,40.1347,538618.41328368,0
+SWK.US,D,20060511,000000,40.0159,40.0159,39.4372,39.6544,676996.85702453,0
+SWK.US,D,20060512,000000,39.6389,39.6467,38.9364,39.1167,722348.06019805,0
+SWK.US,D,20060515,000000,39.1167,39.1586,38.6052,38.991,377176.38237761,0
+SWK.US,D,20060516,000000,38.8838,38.9968,38.306,38.4737,560643.26657215,0
+SWK.US,D,20060517,000000,37.8161,37.9057,37.1516,37.478,1321212.011918,0
+SWK.US,D,20060518,000000,37.5725,37.7167,36.8641,36.9411,504672.75441725,0
+SWK.US,D,20060519,000000,37.1008,37.4097,36.8389,37.2002,428870.84183422,0
+SWK.US,D,20060522,000000,37.1691,37.5082,36.6741,37.1935,609365.22276084,0
+SWK.US,D,20060523,000000,37.3143,37.7332,36.9051,36.9695,521128.26974583,0
+SWK.US,D,20060524,000000,36.9528,37.3804,36.6508,37.3386,721183.07704573,0
+SWK.US,D,20060525,000000,37.741,37.7936,37.2919,37.7088,470595.7141909,0
+SWK.US,D,20060526,000000,37.8161,38.0236,37.664,37.9262,308892.97339875,0
+SWK.US,D,20060530,000000,37.741,37.7566,37.0444,37.0444,282847.6452137,0
+SWK.US,D,20060531,000000,37.1613,37.6221,36.9996,37.4711,675572.19040302,0
+SWK.US,D,20060601,000000,37.4312,38.2408,37.3542,38.2408,494564.60103926,0
+SWK.US,D,20060602,000000,38.7055,38.7055,38.1278,38.4902,632423.67784171,0
+SWK.US,D,20060605,000000,38.0722,38.1278,36.7784,36.8067,829370.49484627,0
+SWK.US,D,20060606,000000,36.9695,36.9996,35.5402,35.9503,1061039.9682911,0
+SWK.US,D,20060607,000000,35.8939,36.3683,35.2713,35.5723,984206.50674944,0
+SWK.US,D,20060608,000000,35.5723,36.0867,34.8103,36.0127,717687.10117191,0
+SWK.US,D,20060609,000000,36.0068,36.4354,35.8792,36.1344,681659.86888441,0
+SWK.US,D,20060612,000000,36.1511,36.229,35.3394,35.3541,998074.42513794,0
+SWK.US,D,20060613,000000,35.5246,35.625,34.7052,34.7139,909832.34003856,0
+SWK.US,D,20060614,000000,34.5932,34.9653,34.5522,34.9399,851267.04602545,0
+SWK.US,D,20060615,000000,35.1251,35.7019,35.0228,35.5723,852176.45137608,0
+SWK.US,D,20060616,000000,35.5479,35.6327,35.0676,35.2469,779874.62033438,0
+SWK.US,D,20060619,000000,35.2469,35.5021,34.7139,34.8425,647328.27727324,0
+SWK.US,D,20060620,000000,34.898,35.0081,34.4304,34.4304,761085.03303366,0
+SWK.US,D,20060621,000000,34.5591,35.4807,34.523,35.2713,595108.29237699,0
+SWK.US,D,20060622,000000,35.3618,35.471,34.9576,35.1397,491062.46666419,0
+SWK.US,D,20060623,000000,35.1397,35.4485,35.0004,35.2624,783113.99198963,0
+SWK.US,D,20060626,000000,35.2946,35.6492,35.1923,35.5557,462824.71203566,0
+SWK.US,D,20060627,000000,35.4632,35.7964,35.3774,35.5167,766660.52949479,0
+SWK.US,D,20060628,000000,35.5167,35.618,34.9741,35.1776,733882.93303129,0
+SWK.US,D,20060629,000000,35.2469,36.3361,35.2469,36.3108,650053.41407448,0
+SWK.US,D,20060630,000000,36.4277,36.6274,36.1033,36.4442,691507.31237633,0
+SWK.US,D,20060703,000000,36.4053,36.4969,36.2649,36.4354,162477.68553224,0
+SWK.US,D,20060705,000000,36.3108,36.3595,35.8645,35.999,437034.96165232,0
+SWK.US,D,20060706,000000,35.9659,36.2719,35.5167,35.5976,445328.40999656,0
+SWK.US,D,20060707,000000,35.4884,35.8859,35.1622,35.24,483940.15997351,0
+SWK.US,D,20060710,000000,35.2859,35.812,35.24,35.5976,478498.09770603,0
+SWK.US,D,20060711,000000,35.395,35.433,34.3428,34.6516,1360345.1816671,0
+SWK.US,D,20060712,000000,34.675,34.8425,34.2171,34.336,1080995.565161,0
+SWK.US,D,20060713,000000,34.2103,34.3515,33.4718,33.5243,745924.85580044,0
+SWK.US,D,20060714,000000,33.4611,33.4932,32.6457,32.9944,1131395.7129392,0
+SWK.US,D,20060717,000000,32.9944,33.4114,32.8754,33.1191,631648.73310163,0
+SWK.US,D,20060718,000000,33.2507,33.5243,32.5676,33.009,560252.20174304,0
+SWK.US,D,20060719,000000,33.0918,33.958,33.0918,33.6062,689952.29081178,0
+SWK.US,D,20060720,000000,33.5897,33.8527,33.162,33.1785,583064.31677409,0
+SWK.US,D,20060721,000000,32.8844,33.0013,32.1079,32.3787,901283.31389262,0
+SWK.US,D,20060724,000000,32.5676,33.4524,32.5091,33.4289,601328.37863516,0
+SWK.US,D,20060725,000000,33.2194,33.9121,33.009,33.6355,818097.35831598,0
+SWK.US,D,20060726,000000,34.6458,36.5037,33.958,35.4485,2550435.5171456,0
+SWK.US,D,20060727,000000,35.2713,35.8403,34.4753,34.5766,950390.17640916,0
+SWK.US,D,20060728,000000,34.7139,35.1923,34.6516,34.9653,484723.31604859,0
+SWK.US,D,20060731,000000,34.8299,35.0832,34.5766,35.016,597705.12706893,0
+SWK.US,D,20060801,000000,35.0004,35.3541,34.8825,35.0326,755002.48663664,0
+SWK.US,D,20060802,000000,35.1095,35.5313,34.9488,35.2713,558960.96931519,0
+SWK.US,D,20060803,000000,35.0004,35.7788,34.9877,35.7341,583452.30235257,0
+SWK.US,D,20060804,000000,36.078,36.4969,35.3677,35.812,664947.74933726,0
+SWK.US,D,20060807,000000,35.849,35.9123,35.3189,35.625,533821.96723014,0
+SWK.US,D,20060808,000000,35.7341,35.8859,34.8299,34.9653,731418.50611613,0
+SWK.US,D,20060809,000000,35.1543,35.2245,34.0583,34.1674,836498.9600382,0
+SWK.US,D,20060810,000000,34.0378,35.3189,34.0378,35.0919,809159.32017468,0
+SWK.US,D,20060811,000000,35.0326,35.1622,34.7783,35.0676,411251.36977021,0
+SWK.US,D,20060814,000000,35.2332,35.7174,35.1173,35.1923,346985.35643731,0
+SWK.US,D,20060815,000000,35.4261,36.1033,35.4261,36.0497,570364.46078853,0
+SWK.US,D,20060816,000000,36.1432,36.9411,36.0127,36.8427,488735.57961018,0
+SWK.US,D,20060817,000000,36.8905,37.4312,36.8574,37.3231,709265.35071838,0
+SWK.US,D,20060818,000000,37.3386,37.4097,36.7122,36.8389,371606.01800085,0
+SWK.US,D,20060821,000000,36.5845,36.6741,36.229,36.2649,574766.76276235,0
+SWK.US,D,20060822,000000,36.1598,36.4277,36.0068,36.1179,519833.95806735,0
+SWK.US,D,20060823,000000,36.0127,36.3517,35.6872,35.8939,239316.27915829,0
+SWK.US,D,20060824,000000,36.078,36.1179,35.3394,35.5811,382098.05128982,0
+SWK.US,D,20060825,000000,35.5021,35.6941,35.3618,35.4563,306429.57290046,0
+SWK.US,D,20060828,000000,35.4563,36.1432,35.4563,35.999,487436.13584733,0
+SWK.US,D,20060829,000000,35.999,36.1256,35.8265,36.0439,448956.79364716,0
+SWK.US,D,20060830,000000,36.0439,36.8232,35.7272,36.7385,460487.56081291,0
+SWK.US,D,20060831,000000,36.8641,36.8905,36.4521,36.4521,370566.25770719,0
+SWK.US,D,20060901,000000,36.6741,36.9879,36.568,36.9051,251364.36042867,0
+SWK.US,D,20060905,000000,37.0853,37.1301,36.7385,36.9947,352035.32745881,0
+SWK.US,D,20060906,000000,36.6587,36.8574,36.2007,36.3848,579691.51092518,0
+SWK.US,D,20060907,000000,36.2338,36.4121,35.7964,36.1033,391169.52362477,0
+SWK.US,D,20060908,000000,36.1432,36.419,36.0195,36.342,251753.37242402,0
+SWK.US,D,20060911,000000,36.2806,38.004,36.2719,37.8969,1503134.1387168,0
+SWK.US,D,20060912,000000,37.664,38.7971,37.3055,38.7971,1166635.6834841,0
+SWK.US,D,20060913,000000,38.8916,39.2122,38.6753,38.9131,845051.06543477,0
+SWK.US,D,20060914,000000,38.7454,38.9754,38.457,38.6568,885088.5084501,0
+SWK.US,D,20060915,000000,38.9754,39.1985,38.3743,38.4405,1639825.1531163,0
+SWK.US,D,20060918,000000,38.4737,38.6412,37.9182,37.9329,821466.05849738,0
+SWK.US,D,20060919,000000,37.741,37.8161,37.478,37.6718,921626.896341,0
+SWK.US,D,20060920,000000,37.8637,38.3294,37.6007,38.0558,870317.34321223,0
+SWK.US,D,20060921,000000,37.9953,38.1278,37.2002,37.5305,716260.38171665,0
+SWK.US,D,20060922,000000,37.6104,37.6104,37.0853,37.4711,455436.56337454,0
+SWK.US,D,20060925,000000,37.5491,38.1356,37.2441,37.9057,541468.77294358,0
+SWK.US,D,20060926,000000,37.9729,38.4493,37.8872,38.3207,412293.18289761,0
+SWK.US,D,20060927,000000,38.3548,38.6568,38.1871,38.5068,676871.63416587,0
+SWK.US,D,20060928,000000,38.3948,38.5906,37.8726,38.4161,503893.70400966,0
+SWK.US,D,20060929,000000,38.5243,38.6335,38.3139,38.4737,515812.45675389,0
+SWK.US,D,20061002,000000,38.5662,38.8137,38.1755,38.6665,538360.78264824,0
+SWK.US,D,20061003,000000,38.6052,39.0456,38.3616,38.9131,471891.05228625,0
+SWK.US,D,20061004,000000,38.9277,39.5619,38.8049,39.5619,575935.85158216,0
+SWK.US,D,20061005,000000,39.4372,39.9827,39.3621,39.9185,432243.64768314,0
+SWK.US,D,20061006,000000,39.822,39.822,39.3748,39.6691,271836.24498634,0
+SWK.US,D,20061009,000000,39.5921,40.2887,39.5024,40.1416,348154.44525713,0
+SWK.US,D,20061010,000000,40.0938,40.6745,40.0851,40.6511,623093.54845444,0
+SWK.US,D,20061011,000000,40.4973,40.5956,40.0588,40.2429,532529.70838541,0
+SWK.US,D,20061012,000000,40.2429,40.7193,40.2429,40.5215,537325.12802209,0
+SWK.US,D,20061013,000000,40.3637,40.9892,40.3111,40.7427,769897.8483163,0
+SWK.US,D,20061016,000000,40.6813,41.2766,40.6813,41.2357,382617.4182282,0
+SWK.US,D,20061017,000000,40.9805,40.9969,40.2332,40.6589,365514.23385195,0
+SWK.US,D,20061018,000000,40.8489,41.1324,39.9253,39.9418,773008.91786227,0
+SWK.US,D,20061019,000000,39.7703,40.2516,39.7246,39.8377,615451.87482537,0
+SWK.US,D,20061020,000000,39.786,39.786,38.9589,39.1673,810712.28890547,0
+SWK.US,D,20061023,000000,38.9754,39.749,38.8974,39.4704,1205120.1577686,0
+SWK.US,D,20061024,000000,39.4372,39.6301,39.2452,39.6301,758108.42409823,0
+SWK.US,D,20061025,000000,37.4166,37.741,36.0439,37.0288,3854159.4383595,0
+SWK.US,D,20061026,000000,36.8905,37.1935,36.4891,37.0688,1077236.8265674,0
+SWK.US,D,20061027,000000,36.1598,36.8729,36.1179,36.5523,1348554.7310322,0
+SWK.US,D,20061030,000000,36.3517,36.9051,36.3108,36.7122,590704.96398629,0
+SWK.US,D,20061031,000000,36.8145,36.8729,36.5446,36.7784,500916.06865735,0
+SWK.US,D,20061101,000000,36.7784,36.8993,36.2221,36.2495,727657.71468874,0
+SWK.US,D,20061102,000000,36.1432,36.5845,35.9503,36.4813,829889.86178466,0
+SWK.US,D,20061103,000000,36.5202,36.8506,36.1256,36.3361,543408.70083599,0
+SWK.US,D,20061106,000000,36.4277,36.6741,36.342,36.4053,484845.45965664,0
+SWK.US,D,20061107,000000,36.5914,37.1613,36.419,36.9695,603401.74072122,0
+SWK.US,D,20061108,000000,36.9148,37.6221,36.756,37.5491,856320.09629757,0
+SWK.US,D,20061109,000000,37.664,38.2076,37.5082,37.8793,1766152.4363361,0
+SWK.US,D,20061110,000000,37.9729,38.12,37.8161,37.9953,704464.79899734,0
+SWK.US,D,20061113,000000,37.9661,38.4064,37.8481,38.2486,529421.71809007,0
+SWK.US,D,20061114,000000,38.4737,38.9754,38.2008,38.9043,784151.69944953,0
+SWK.US,D,20061115,000000,39.0533,39.7928,38.9364,39.4704,837662.91677364,0
+SWK.US,D,20061116,000000,39.5531,40.0432,39.5171,40.0159,677127.21196756,0
+SWK.US,D,20061117,000000,39.9029,39.9478,39.2452,39.4927,1239585.1835734,0
+SWK.US,D,20061120,000000,39.3232,39.5386,39.1586,39.2053,433278.27589242,0
+SWK.US,D,20061121,000000,39.2053,39.5707,39.1673,39.4294,440662.31888605,0
+SWK.US,D,20061122,000000,39.3993,39.6544,39.3466,39.4771,640198.78566444,0
+SWK.US,D,20061124,000000,39.3466,39.749,39.2774,39.5463,195521.12396618,0
+SWK.US,D,20061127,000000,39.3544,39.5852,38.457,38.5399,795811.79514144,0
+SWK.US,D,20061128,000000,38.306,38.6412,38.2563,38.5906,715739.98836139,0
+SWK.US,D,20061129,000000,38.8448,39.0222,38.5662,38.7366,418638.49201446,0
+SWK.US,D,20061130,000000,38.7269,39.5989,38.7269,39.3748,722088.37672885,0
+SWK.US,D,20061201,000000,39.3748,39.4294,38.6335,38.9676,320681.37119994,0
+SWK.US,D,20061204,000000,39.1244,39.6301,39.0913,39.5171,679586.50679836,0
+SWK.US,D,20061205,000000,39.5531,39.8786,39.4294,39.8289,849194.71035627,0
+SWK.US,D,20061206,000000,39.5921,39.9925,39.5852,39.9185,461136.25627746,0
+SWK.US,D,20061207,000000,39.9029,40.1036,39.1586,39.5531,1186724.7145476,0
+SWK.US,D,20061208,000000,39.5531,39.8095,39.4459,39.6789,484977.86743342,0
+SWK.US,D,20061211,000000,39.6544,39.6544,39.2774,39.3817,680886.97697807,0
+SWK.US,D,20061212,000000,39.5386,39.5386,39.1001,39.2687,880420.36450584,0
+SWK.US,D,20061213,000000,39.5103,39.5171,39.1244,39.2452,401928.42530105,0
+SWK.US,D,20061214,000000,39.4225,39.9106,39.3145,39.7021,584876.96897408,0
+SWK.US,D,20061215,000000,38.5243,39.0679,37.9797,38.272,2045376.8299836,0
+SWK.US,D,20061218,000000,38.3948,38.7454,38.004,38.2885,865392.5950494,0
+SWK.US,D,20061219,000000,38.232,38.232,37.7011,38.0381,474738.33269552,0
+SWK.US,D,20061220,000000,37.9953,38.4015,37.9329,38.1667,376264.92419324,0
+SWK.US,D,20061221,000000,38.1667,38.2885,37.6104,37.6806,377692.67006537,0
+SWK.US,D,20061222,000000,37.741,38.0236,37.515,37.9329,500393.62246834,0
+SWK.US,D,20061226,000000,37.9729,38.272,37.9661,38.232,303580.23965744,0
+SWK.US,D,20061227,000000,38.5155,38.8137,38.3821,38.6335,374455.35124387,0
+SWK.US,D,20061228,000000,38.6335,39.031,38.6052,38.7971,327679.48144884,0
+SWK.US,D,20061229,000000,38.7212,39.0222,38.6841,38.8137,362790.12346759,0
+SWK.US,D,20070103,000000,38.9364,39.2053,38.6256,39.1907,831574.21187537,0
+SWK.US,D,20070104,000000,39.1673,39.5852,38.7903,39.4372,932117.90321309,0
+SWK.US,D,20070105,000000,39.3621,39.5103,39.0456,39.2862,1463346.1150019,0
+SWK.US,D,20070108,000000,39.1304,39.253,38.5525,39.1381,972804.04169298,0
+SWK.US,D,20070109,000000,39.3329,39.9253,39.1167,39.8464,1180243.9184033,0
+SWK.US,D,20070110,000000,39.786,40.3413,39.6622,40.3111,785319.76185247,0
+SWK.US,D,20070111,000000,40.504,40.8975,40.3188,40.8821,572046.75804548,0
+SWK.US,D,20070112,000000,40.6891,41.1236,40.5557,41.074,612602.54158234,0
+SWK.US,D,20070116,000000,41.0038,41.2932,40.8664,41.1061,551445.54496166,0
+SWK.US,D,20070117,000000,40.9805,41.6527,40.9805,41.3077,1002994.0412164,0
+SWK.US,D,20070118,000000,40.6979,42.3337,40.6979,41.7247,1136577.0653205,0
+SWK.US,D,20070119,000000,40.5215,41.1236,40.4738,40.9736,1299317.5135726,0
+SWK.US,D,20070122,000000,40.9736,41.1957,40.5352,41.1061,719363.23992762,0
+SWK.US,D,20070123,000000,41.0038,41.4471,40.922,41.2766,598480.07180902,0
+SWK.US,D,20070124,000000,41.1957,41.6702,41.0252,41.5816,547691.93845239,0
+SWK.US,D,20070125,000000,41.678,41.755,40.6589,40.7884,986922.4057988,0
+SWK.US,D,20070126,000000,42.2928,43.4131,42.0248,42.889,5555526.4944244,0
+SWK.US,D,20070129,000000,42.6824,43.2232,42.5179,42.8666,1869678.8951106,0
+SWK.US,D,20070130,000000,42.6425,43.6061,42.6425,43.306,1692046.1644295,0
+SWK.US,D,20070131,000000,43.306,44.4099,43.0537,44.1964,1540835.4569262,0
+SWK.US,D,20070201,000000,44.3806,45.1541,44.3718,44.8697,2138796.1617969,0
+SWK.US,D,20070202,000000,44.9963,45.5284,44.8181,45.4952,1351921.3783798,0
+SWK.US,D,20070205,000000,45.2448,45.4065,44.4156,44.5326,1061300.6781772,0
+SWK.US,D,20070206,000000,44.5716,44.895,44.2461,44.895,904520.63271412,0
+SWK.US,D,20070207,000000,45.0334,45.082,44.5033,44.8346,624521.29432657,0
+SWK.US,D,20070208,000000,44.8346,44.8346,44.291,44.6485,698378.14693281,0
+SWK.US,D,20070209,000000,44.8005,44.8005,43.8175,43.9928,888320.69518723,0
+SWK.US,D,20070212,000000,44.0688,44.1624,43.4287,43.5905,628966.70580911,0
+SWK.US,D,20070213,000000,43.5905,43.8671,43.4676,43.7667,1112133.9738763,0
+SWK.US,D,20070214,000000,43.9207,44.4381,43.567,44.2823,641150.2741069,0
+SWK.US,D,20070215,000000,44.403,44.5268,44.2169,44.4448,359945.92230894,0
+SWK.US,D,20070216,000000,44.2549,44.3806,43.9353,44.0328,571009.05058558,0
+SWK.US,D,20070220,000000,43.986,44.4595,43.8457,44.403,665985.45679717,0
+SWK.US,D,20070221,000000,44.3417,44.7801,44.1789,44.6943,629966.43584467,0
+SWK.US,D,20070222,000000,44.8258,44.8882,44.0386,44.477,576840.12484841,0
+SWK.US,D,20070223,000000,44.4858,44.6232,44.1058,44.4683,393627.79203869,0
+SWK.US,D,20070226,000000,44.6232,44.8483,44.2646,44.5482,559347.9284768,0
+SWK.US,D,20070227,000000,44.1448,44.1448,42.6425,42.7633,913331.395163,0
+SWK.US,D,20070228,000000,42.9563,43.0829,42.4867,42.889,817577.99137758,0
+SWK.US,D,20070301,000000,42.4944,43.1969,42.0648,42.8432,794810.01227213,0
+SWK.US,D,20070302,000000,42.5344,42.8666,41.9761,41.9761,734916.5348237,0
+SWK.US,D,20070305,000000,41.5893,41.8543,40.8821,40.9434,943134.43552482,0
+SWK.US,D,20070306,000000,41.8291,43.1803,41.2698,42.9027,1665995.70416,0
+SWK.US,D,20070307,000000,42.9094,43.3655,42.7633,43.1803,990426.59300762,0
+SWK.US,D,20070308,000000,43.4522,43.875,43.4443,43.6753,536542.99836388,0
+SWK.US,D,20070309,000000,43.9928,44.0386,43.381,43.53,682050.93371351,0
+SWK.US,D,20070312,000000,44.3338,44.4518,43.5437,43.681,1763697.2471728,0
+SWK.US,D,20070313,000000,43.0887,43.4522,42.8832,42.8832,1285062.6360225,0
+SWK.US,D,20070314,000000,42.3736,43.002,41.8076,42.0248,2937070.3310197,0
+SWK.US,D,20070315,000000,42.0248,43.53,41.7102,41.8943,4458856.5171761,0
+SWK.US,D,20070316,000000,41.9089,42.0648,41.2611,41.5084,2060275.2709139,0
+SWK.US,D,20070319,000000,41.8153,42.0248,41.5455,41.7404,1477216.0862241,0
+SWK.US,D,20070320,000000,41.6205,42.1057,41.5991,42.1057,1419427.7897849,0
+SWK.US,D,20070321,000000,42.21,42.9942,42.092,42.9027,1176377.4060379,0
+SWK.US,D,20070322,000000,42.246,43.0537,42.246,42.9271,649587.42081355,0
+SWK.US,D,20070323,000000,42.7965,43.2289,42.7965,43.1803,640460.52196738,0
+SWK.US,D,20070326,000000,43.0274,43.1189,42.3424,42.7546,801454.0086994,0
+SWK.US,D,20070327,000000,42.5636,42.8364,42.358,42.7546,1074126.7834383,0
+SWK.US,D,20070328,000000,42.1057,42.9094,42.1057,42.5801,761865.10985813,0
+SWK.US,D,20070329,000000,42.7546,42.9493,42.4554,42.6941,666376.52162628,0
+SWK.US,D,20070330,000000,42.8042,42.9865,42.3512,42.7243,802810.9318072,0
+SWK.US,D,20070402,000000,43.0449,43.2514,42.8753,43.0771,695997.88620134,0
+SWK.US,D,20070403,000000,43.4131,43.681,43.2057,43.6274,1602060.1970606,0
+SWK.US,D,20070404,000000,43.6061,43.7454,43.3732,43.6451,706278.47761421,0
+SWK.US,D,20070405,000000,43.567,43.6753,43.4287,43.6061,450920.32912767,0
+SWK.US,D,20070409,000000,43.6684,43.8302,43.2232,43.3119,591742.67144619,0
+SWK.US,D,20070410,000000,43.4911,43.6274,43.1268,43.2232,627503.03534638,0
+SWK.US,D,20070411,000000,43.2289,43.2981,42.5179,42.587,788946.09266933,0
+SWK.US,D,20070412,000000,42.587,42.7243,42.1651,42.7019,618306.34015276,0
+SWK.US,D,20070413,000000,42.6649,42.9942,42.4789,42.9942,769383.61346228,0
+SWK.US,D,20070416,000000,43.002,44.0084,42.7633,44.0084,1493283.6159742,0
+SWK.US,D,20070417,000000,45.1484,45.2126,44.1867,44.2998,1678566.2316194,0
+SWK.US,D,20070418,000000,44.1058,44.7576,43.9675,44.5637,1168454.4941854,0
+SWK.US,D,20070419,000000,44.3718,44.8258,44.1789,44.6943,946501.08287248,0
+SWK.US,D,20070420,000000,44.8094,45.1337,44.5482,45.1259,1430163.0838731,0
+SWK.US,D,20070423,000000,45.0733,45.3041,45.0245,45.1795,1100564.2028693,0
+SWK.US,D,20070424,000000,45.238,46.2629,44.7801,45.883,1646904.3502983,0
+SWK.US,D,20070425,000000,45.9189,47.2811,45.5673,47.0881,1558842.9145687,0
+SWK.US,D,20070426,000000,45.805,46.7627,45.2448,46.2065,1490563.6112574,0
+SWK.US,D,20070427,000000,46.1743,46.5765,45.8362,46.3681,1108078.6008059,0
+SWK.US,D,20070430,000000,46.2629,46.2629,44.9808,44.9808,1402453.9339348,0
+SWK.US,D,20070501,000000,44.9808,45.2515,44.7254,45.1961,668058.81888322,0
+SWK.US,D,20070502,000000,45.0987,45.7212,45.0558,45.4143,697856.72716068,0
+SWK.US,D,20070503,000000,45.5604,45.8605,45.275,45.8205,618045.63026669,0
+SWK.US,D,20070504,000000,45.8751,45.9366,45.5214,45.8205,735045.86334987,0
+SWK.US,D,20070507,000000,45.8205,46.028,45.6724,45.9277,420062.1322191,0
+SWK.US,D,20070508,000000,45.7066,46.1138,45.4318,46.0769,761735.78133196,0
+SWK.US,D,20070509,000000,45.883,46.6643,45.883,46.5678,765754.2033948,0
+SWK.US,D,20070510,000000,46.4646,46.4646,45.728,45.9189,738022.4722853,0
+SWK.US,D,20070511,000000,46.1138,46.3603,45.7436,46.3146,689952.29081178,0
+SWK.US,D,20070514,000000,46.5006,46.6312,46.0612,46.1216,981097.49003722,0
+SWK.US,D,20070515,000000,46.1284,46.1743,45.4786,45.5039,1199033.5057041,0
+SWK.US,D,20070516,000000,45.6423,46.0524,45.5439,46.0437,979882.21245806,0
+SWK.US,D,20070517,000000,45.8605,45.9686,45.5673,45.7066,740614.17489288,0
+SWK.US,D,20070518,000000,45.7066,46.2853,45.5916,46.1743,664687.0394512,0
+SWK.US,D,20070521,000000,46.2629,47.0783,46.146,47.0345,1660943.6803048,0
+SWK.US,D,20070522,000000,46.9975,47.85,46.7772,47.4963,1309685.3504198,0
+SWK.US,D,20070523,000000,47.545,48.2221,47.4096,48.0692,1410488.7252267,0
+SWK.US,D,20070524,000000,48.0603,48.3751,47.2021,47.3356,1056502.1792899,0
+SWK.US,D,20070525,000000,47.4875,47.8032,47.2099,47.6716,334287.5532855,0
+SWK.US,D,20070529,000000,47.8412,48.1899,47.6804,48.0603,1471124.3020753,0
+SWK.US,D,20070530,000000,47.8032,48.5124,47.697,48.5124,438645.40972807,0
+SWK.US,D,20070531,000000,48.5904,48.9381,48.5017,48.8018,567769.67893033,0
+SWK.US,D,20070601,000000,48.8564,49.1476,48.5982,48.72,661321.41852041,0
+SWK.US,D,20070604,000000,48.0448,48.3604,47.9153,48.3527,601221.63128024,0
+SWK.US,D,20070605,000000,48.2777,48.7365,48.0448,48.567,863837.57348486,0
+SWK.US,D,20070606,000000,48.1899,48.2777,47.1552,47.2644,766141.16255641,0
+SWK.US,D,20070607,000000,47.2479,47.393,45.9608,45.9765,925365.10659715,0
+SWK.US,D,20070608,000000,45.9686,46.6925,45.805,46.6467,528643.69409936,0
+SWK.US,D,20070611,000000,46.6555,46.7851,46.2853,46.2853,423303.55670809,0
+SWK.US,D,20070612,000000,46.1284,46.3291,45.6345,45.6724,501172.67287592,0
+SWK.US,D,20070613,000000,46.1898,46.9556,46.0164,46.9556,600973.23839666,0
+SWK.US,D,20070614,000000,46.9556,47.4241,46.8407,46.939,480830.11684442,0
+SWK.US,D,20070615,000000,47.2546,47.6025,46.8241,47.0159,715094.37214746,0
+SWK.US,D,20070618,000000,46.98,47.2186,46.6643,46.8796,395057.59074457,0
+SWK.US,D,20070619,000000,46.7549,46.9624,46.4646,46.9624,509593.39691258,0
+SWK.US,D,20070620,000000,47.1552,47.5889,46.7159,46.7695,1583329.1155218,0
+SWK.US,D,20070621,000000,46.6896,46.7549,46.0524,46.5678,1372522.5914637,0
+SWK.US,D,20070622,000000,46.375,46.4646,45.7689,45.9189,1088643.3972913,0
+SWK.US,D,20070625,000000,46.2454,48.0818,46.1673,46.98,2465438.9622027,0
+SWK.US,D,20070626,000000,47.3589,47.4963,46.5942,46.8094,944299.41867714,0
+SWK.US,D,20070627,000000,46.6467,47.2975,46.4704,47.2021,826781.87148932,0
+SWK.US,D,20070628,000000,47.2099,47.5674,46.8796,47.1855,475131.45035838,0
+SWK.US,D,20070629,000000,47.2975,47.6385,46.6555,46.8484,973836.61706851,0
+SWK.US,D,20070702,000000,47.1552,47.6317,47.0072,47.6317,458159.64734203,0
+SWK.US,D,20070703,000000,47.7359,48.0214,47.545,47.9337,298916.20138067,0
+SWK.US,D,20070705,000000,47.8762,47.9337,47.3794,47.7428,394440.71420313,0
+SWK.US,D,20070706,000000,47.6093,48.4774,47.2975,48.3527,460100.60165131,0
+SWK.US,D,20070709,000000,48.3527,48.5077,47.8179,47.8323,434312.90410171,0
+SWK.US,D,20070710,000000,47.5138,47.545,46.901,46.901,571918.4559362,0
+SWK.US,D,20070711,000000,46.8952,47.3999,46.8094,47.2479,352035.32745881,0
+SWK.US,D,20070712,000000,47.3502,48.906,47.2391,48.8914,962051.29851794,0
+SWK.US,D,20070713,000000,48.6245,48.72,48.1267,48.4238,851137.71749929,0
+SWK.US,D,20070716,000000,48.3527,48.8174,48.15,48.4842,533045.99607318,0
+SWK.US,D,20070717,000000,48.5592,49.3873,48.3215,48.8914,575935.85158216,0
+SWK.US,D,20070718,000000,48.4705,48.7599,48.037,48.4306,727786.01679803,0
+SWK.US,D,20070719,000000,48.8641,49.587,48.793,49.3348,652633.82609644,0
+SWK.US,D,20070720,000000,49.2383,49.2383,48.0692,48.2368,1060523.6806033,0
+SWK.US,D,20070723,000000,48.5505,48.8992,48.0136,48.0603,720530.27591369,0
+SWK.US,D,20070724,000000,46.5942,47.7515,46.5153,47.0638,1624013.2011679,0
+SWK.US,D,20070725,000000,47.0257,47.1338,45.8975,46.98,1032108.3558556,0
+SWK.US,D,20070726,000000,46.2297,46.2385,44.3806,44.9963,1674187.5372337,0
+SWK.US,D,20070727,000000,45.1122,45.1122,42.8042,42.8042,2059368.9448139,0
+SWK.US,D,20070730,000000,42.8364,43.2232,42.2684,43.0692,1388658.8911444,0
+SWK.US,D,20070731,000000,43.4609,43.8233,42.6357,42.7019,1148757.5543677,0
+SWK.US,D,20070801,000000,42.6824,42.9865,41.9391,42.7332,1055466.5246637,0
+SWK.US,D,20070802,000000,42.7176,43.3732,42.587,43.1706,1224280.281561,0
+SWK.US,D,20070803,000000,43.2359,43.2436,41.5991,41.6078,863706.19212494,0
+SWK.US,D,20070806,000000,41.8378,42.5344,40.4494,42.5179,1737350.1524267,0
+SWK.US,D,20070807,000000,42.1408,42.9271,41.9021,42.7088,1188080.6112386,0
+SWK.US,D,20070808,000000,42.8753,44.0981,42.7887,43.6899,1159773.0602626,0
+SWK.US,D,20070809,000000,42.9182,43.759,42.5109,43.342,1272235.5043446,0
+SWK.US,D,20070810,000000,42.8832,44.3942,42.7399,43.6451,1171558.3788131,0
+SWK.US,D,20070813,000000,43.8399,44.3162,43.3353,43.6061,769508.83632094,0
+SWK.US,D,20070814,000000,43.6139,43.875,42.246,42.3015,899642.07331063,0
+SWK.US,D,20070815,000000,42.3424,42.9493,41.5991,41.6078,500650.22668691,0
+SWK.US,D,20070816,000000,41.4558,42.0336,40.4826,42.0336,761865.10985813,0
+SWK.US,D,20070817,000000,43.5593,45.7524,43.0274,43.4676,1418536.859938,0
+SWK.US,D,20070820,000000,43.5379,44.0464,43.1268,43.4064,703270.04975566,0
+SWK.US,D,20070821,000000,43.2057,43.5749,42.7887,43.1189,323667.21788725,0
+SWK.US,D,20070822,000000,43.5145,44.2384,43.5145,44.1789,335063.52444245,0
+SWK.US,D,20070823,000000,44.5959,44.7021,43.2602,43.4522,610658.50802245,0
+SWK.US,D,20070824,000000,43.4287,43.9353,43.1345,43.9353,302027.27092663,0
+SWK.US,D,20070827,000000,43.759,43.9285,43.2748,43.6217,498192.98468987,0
+SWK.US,D,20070828,000000,43.3567,43.4287,41.5084,41.6449,553002.61935995,0
+SWK.US,D,20070829,000000,41.8378,42.8832,41.8378,42.8832,349188.04704954,0
+SWK.US,D,20070830,000000,42.4477,43.2436,42.4018,43.1033,541728.45641278,0
+SWK.US,D,20070831,000000,43.421,44.1224,43.421,43.7912,386632.76104042,0
+SWK.US,D,20070904,000000,43.7912,44.1624,43.2904,43.8983,306173.99509876,0
+SWK.US,D,20070905,000000,43.1657,43.3985,42.5344,42.7332,375014.74844035,0
+SWK.US,D,20070906,000000,42.7332,43.0946,42.3512,43.0537,226615.39675584,0
+SWK.US,D,20070907,000000,42.5266,42.6824,41.4043,41.5084,681279.06822405,0
+SWK.US,D,20070910,000000,41.7247,41.8291,40.5352,41.0106,624521.29432657,0
+SWK.US,D,20070911,000000,40.9969,41.4227,40.7582,41.3214,525531.59813652,0
+SWK.US,D,20070912,000000,41.2435,41.7979,41.1734,41.3818,474353.42636766,0
+SWK.US,D,20070913,000000,41.678,42.0336,41.2357,41.7169,356964.18128913,0
+SWK.US,D,20070914,000000,41.5611,42.2031,41.3741,42.1486,367198.58394266,0
+SWK.US,D,20070917,000000,41.9459,42.2304,41.4772,41.9605,369787.20729961,0
+SWK.US,D,20070918,000000,42.1408,44.0756,42.0648,44.0756,716386.63099218,0
+SWK.US,D,20070919,000000,44.5482,45.3101,44.2033,44.7576,909186.72382463,0
+SWK.US,D,20070920,000000,44.6865,44.7576,43.8671,44.0249,412031.44659467,0
+SWK.US,D,20070921,000000,44.4156,44.9896,43.986,44.061,685547.93600421,0
+SWK.US,D,20070924,000000,43.9207,44.0688,43.156,43.3985,489253.9201317,0
+SWK.US,D,20070925,000000,43.1033,43.1033,41.9605,42.4477,855672.4272499,0
+SWK.US,D,20070926,000000,42.7711,42.8364,41.9858,42.092,765622.82203489,0
+SWK.US,D,20070927,000000,42.2928,43.3119,42.2607,43.1189,958679.5190859,0
+SWK.US,D,20070928,000000,43.1969,43.7454,42.9348,43.3206,731285.07192247,0
+SWK.US,D,20071001,000000,43.2981,43.6753,43.0946,43.4522,643954.44500745,0
+SWK.US,D,20071002,000000,43.6899,43.8175,43.1111,43.3655,727014.15130857,0
+SWK.US,D,20071003,000000,43.2232,43.4988,43.156,43.1803,550280.56180934,0
+SWK.US,D,20071004,000000,43.2232,43.3206,42.2772,42.811,1157312.739015,0
+SWK.US,D,20071005,000000,43.2154,44.2111,42.811,43.9159,390003.51405558,0
+SWK.US,D,20071008,000000,43.986,44.1137,43.7152,44.0084,381192.7516067,0
+SWK.US,D,20071009,000000,44.1867,44.2646,43.6684,44.2646,573988.73877164,0
+SWK.US,D,20071010,000000,44.1448,44.8415,44.0386,44.7187,825617.91475388,0
+SWK.US,D,20071011,000000,44.8785,45.3324,44.1624,44.5559,794255.74716002,0
+SWK.US,D,20071012,000000,44.5033,44.5959,44.1058,44.4595,233873.19047393,0
+SWK.US,D,20071015,000000,44.2823,44.3864,42.8598,43.0371,719106.63570905,0
+SWK.US,D,20071016,000000,43.0771,43.4131,42.8198,43.0614,429645.78657431,0
+SWK.US,D,20071017,000000,43.0829,43.3567,41.9995,42.5109,908537.0019432,0
+SWK.US,D,20071018,000000,42.4554,42.9728,42.2236,42.85,471631.36881705,0
+SWK.US,D,20071019,000000,42.6425,43.0829,42.4107,42.5947,908793.60616178,0
+SWK.US,D,20071022,000000,42.2684,43.4676,42.2684,43.2359,735045.86334987,0
+SWK.US,D,20071023,000000,43.3274,43.4609,42.7633,43.0887,582410.48922517,0
+SWK.US,D,20071024,000000,43.1268,45.4592,43.1268,44.8005,2105791.7272041,0
+SWK.US,D,20071025,000000,45.3412,45.5284,43.5905,44.3251,1638785.3928227,0
+SWK.US,D,20071026,000000,44.8346,45.0655,44.0552,44.4683,919940.49341654,0
+SWK.US,D,20071029,000000,44.7645,44.9427,44.3417,44.4234,537579.67940691,0
+SWK.US,D,20071030,000000,44.4518,44.9028,44.2461,44.4595,613769.57756841,0
+SWK.US,D,20071031,000000,44.5716,44.6232,43.9285,44.4156,795035.82398447,0
+SWK.US,D,20071101,000000,43.9159,43.9529,42.7633,42.7633,783756.52895294,0
+SWK.US,D,20071102,000000,42.8666,43.0537,42.3424,42.6649,859298.75806675,0
+SWK.US,D,20071105,000000,42.4107,42.6123,41.2611,41.8631,1341846.0703419,0
+SWK.US,D,20071106,000000,41.9089,42.0569,41.3818,41.9684,1538490.0943685,0
+SWK.US,D,20071107,000000,41.6371,41.6371,40.2819,40.2819,1396105.5455673,0
+SWK.US,D,20071108,000000,40.4494,41.148,40.4494,40.9969,1998125.7291757,0
+SWK.US,D,20071109,000000,40.6034,40.7427,39.822,40.1689,1190608.676,0
+SWK.US,D,20071112,000000,40.4651,40.9736,39.8005,39.9575,1157112.5877245,0
+SWK.US,D,20071113,000000,40.2097,41.1607,40.0774,41.1392,1026723.772933,0
+SWK.US,D,20071114,000000,41.2532,41.4471,40.2975,40.3413,906119.79020425,0
+SWK.US,D,20071115,000000,40.2819,40.8197,39.7021,40.3188,1195747.9452895,0
+SWK.US,D,20071116,000000,40.5771,40.9376,39.3993,39.749,1497427.2608958,0
+SWK.US,D,20071119,000000,39.4147,39.6125,38.2486,38.2486,1548101.4619793,0
+SWK.US,D,20071120,000000,38.5906,38.876,38.0381,38.6178,1570120.1567666,0
+SWK.US,D,20071121,000000,38.3948,38.8293,37.9329,38.3207,1672362.5680313,0
+SWK.US,D,20071123,000000,38.4989,38.7142,38.1512,38.465,551961.83264942,0
+SWK.US,D,20071126,000000,38.3372,39.0456,38.2642,38.4064,1545896.7185333,0
+SWK.US,D,20071127,000000,38.6052,39.1586,38.3207,38.8838,1489711.6852517,0
+SWK.US,D,20071128,000000,39.1001,39.6789,38.8214,39.5386,1288474.4457126,0
+SWK.US,D,20071129,000000,39.4927,39.7703,39.2053,39.6876,935664.17351375,0
+SWK.US,D,20071130,000000,39.8707,40.8128,39.8707,40.2516,1279231.5617597,0
+SWK.US,D,20071203,000000,40.5215,40.5215,39.2609,39.3232,1222811.4790138,0
+SWK.US,D,20071204,000000,39.3232,39.3681,38.8672,39.0134,1562474.37747,0
+SWK.US,D,20071205,000000,39.4548,39.4548,38.6568,38.9043,1126726.5425781,0
+SWK.US,D,20071206,000000,38.9043,39.4771,38.7142,39.4294,908196.23154094,0
+SWK.US,D,20071207,000000,39.5852,39.749,39.3388,39.4849,809015.62181228,0
+SWK.US,D,20071210,000000,39.6789,39.6789,39.2385,39.4704,629122.721174,0
+SWK.US,D,20071211,000000,39.6077,39.7782,38.1356,38.232,965363.54577127,0
+SWK.US,D,20071212,000000,39.1673,40.0013,39.0036,39.4615,2307425.1636568,0
+SWK.US,D,20071213,000000,39.4372,39.6213,38.8838,39.3993,935225.89350843,0
+SWK.US,D,20071214,000000,38.1278,38.4805,37.1613,37.7644,1803990.2679899,0
+SWK.US,D,20071217,000000,37.2002,37.2626,36.419,36.799,1956388.5398166,0
+SWK.US,D,20071218,000000,36.8067,37.3542,36.4813,36.6274,1724869.9496523,0
+SWK.US,D,20071219,000000,36.9411,36.9411,36.2806,36.6741,1126320.0814958,0
+SWK.US,D,20071220,000000,37.1301,37.6493,36.4735,36.946,1204225.1222542,0
+SWK.US,D,20071221,000000,37.4389,37.5802,37.2714,37.4711,1325622.5252268,0
+SWK.US,D,20071224,000000,37.6221,37.6493,37.4389,37.5725,399716.49693696,0
+SWK.US,D,20071226,000000,37.5861,38.0966,37.4243,37.9182,875106.60434766,0
+SWK.US,D,20071227,000000,37.8637,37.8793,37.363,37.4312,795463.83982106,0
+SWK.US,D,20071228,000000,37.6718,37.6875,37.1935,37.3465,773527.25838378,0
+SWK.US,D,20071231,000000,37.139,37.515,37.1088,37.4166,869274.50366795,0
+SWK.US,D,20080102,000000,37.4624,37.4624,35.7272,35.9347,1679988.8454072,0
+SWK.US,D,20080103,000000,35.9843,36.2153,35.2011,35.3249,995153.24271372,0
+SWK.US,D,20080104,000000,35.0608,35.0608,33.7193,34.2289,1511810.4405551,0
+SWK.US,D,20080107,000000,34.4908,34.898,34.1674,34.6078,1349306.0681842,0
+SWK.US,D,20080108,000000,36.1851,36.4891,34.4383,34.4383,2983199.558184,0
+SWK.US,D,20080109,000000,34.3282,35.1543,33.9054,35.1095,2914523.0315423,0
+SWK.US,D,20080110,000000,34.8582,36.1754,34.749,35.8577,2107211.2617413,0
+SWK.US,D,20080111,000000,35.9571,36.0195,35.24,35.5246,1269777.2359307,0
+SWK.US,D,20080114,000000,35.8724,36.1256,35.5089,35.9659,1142406.0867497,0
+SWK.US,D,20080115,000000,35.4183,36.1179,35.3394,35.7788,1202659.836521,0
+SWK.US,D,20080116,000000,35.4884,36.5378,35.4884,36.1598,2098799.7754566,0
+SWK.US,D,20080117,000000,36.2007,36.6587,35.6785,35.7593,2090324.6513255,0
+SWK.US,D,20080118,000000,36.4599,36.4599,35.4954,35.9903,1873433.5280366,0
+SWK.US,D,20080122,000000,34.2424,35.9347,34.2424,35.6941,2384662.00703,0
+SWK.US,D,20080123,000000,34.7228,36.0701,34.3428,35.8724,4964318.5861696,0
+SWK.US,D,20080124,000000,35.8265,36.0945,35.0004,35.5479,2645303.1231685,0
+SWK.US,D,20080125,000000,35.658,36.5124,35.6327,35.9503,2001967.6075363,0
+SWK.US,D,20080128,000000,35.7341,37.7487,35.3112,37.7487,2235520.5559454,0
+SWK.US,D,20080129,000000,37.8161,37.8248,37.1691,37.5646,961853.20006121,0
+SWK.US,D,20080130,000000,37.3542,38.5399,37.2002,37.4389,1202046.0392302,0
+SWK.US,D,20080131,000000,36.9236,39.9418,36.721,39.6389,2293186.7087767,0
+SWK.US,D,20080201,000000,39.8541,40.2731,39.1381,39.6077,1571116.8075515,0
+SWK.US,D,20080204,000000,39.6125,39.6125,38.3616,39.0387,1488807.4119854,0
+SWK.US,D,20080205,000000,38.423,38.4493,37.741,37.7936,1117429.2585308,0
+SWK.US,D,20080206,000000,38.0089,38.5068,37.5003,37.5237,1064797.6804679,0
+SWK.US,D,20080207,000000,37.401,38.306,37.2393,37.8969,1137076.9303384,0
+SWK.US,D,20080208,000000,37.741,38.1356,37.4926,37.6104,1098874.7206942,0
+SWK.US,D,20080211,000000,37.5725,38.5525,37.1467,38.3948,1044211.8636372,0
+SWK.US,D,20080212,000000,38.4318,38.8049,37.9495,38.2563,1571929.7297159,0
+SWK.US,D,20080213,000000,38.4737,39.1244,38.272,39.1167,1059358.6974511,0
+SWK.US,D,20080214,000000,39.1304,39.2452,38.1122,38.3294,760493.81691408,0
+SWK.US,D,20080215,000000,38.2008,38.306,37.664,38.1356,754497.48953449,0
+SWK.US,D,20080219,000000,38.4989,38.691,38.0966,38.3294,1080961.6934041,0
+SWK.US,D,20080220,000000,37.9729,39.0602,37.9729,38.9043,1125425.0459815,0
+SWK.US,D,20080221,000000,39.0036,39.4615,38.3616,38.4737,699278.31453156,0
+SWK.US,D,20080222,000000,38.5604,38.6753,37.8014,38.5973,1099134.4041634,0
+SWK.US,D,20080225,000000,38.5448,39.2053,38.1931,39.1508,897784.25876817,0
+SWK.US,D,20080226,000000,38.8672,39.9827,38.8672,39.6876,916956.69956299,0
+SWK.US,D,20080227,000000,39.5531,39.9827,39.3388,39.4771,830306.58703563,0
+SWK.US,D,20080228,000000,39.2774,39.3544,38.1931,38.4015,871219.56364473,0
+SWK.US,D,20080229,000000,37.9262,38.0468,37.2393,37.4624,1290789.0157642,0
+SWK.US,D,20080303,000000,37.4848,37.6154,36.7385,37.5725,796898.77061131,0
+SWK.US,D,20080304,000000,37.2714,37.8248,36.9792,37.6952,1032403.9639153,0
+SWK.US,D,20080305,000000,37.6309,37.9329,37.0074,37.5082,1171061.593046,0
+SWK.US,D,20080306,000000,37.3542,37.3542,36.6684,36.721,1105663.4419008,0
+SWK.US,D,20080307,000000,36.5124,37.0444,36.036,36.2884,917867.13133048,0
+SWK.US,D,20080310,000000,36.2884,36.2884,35.5021,35.5246,828621.21052804,0
+SWK.US,D,20080311,000000,35.9425,36.9323,35.9425,36.9323,1067334.9829811,0
+SWK.US,D,20080312,000000,37.2002,37.8092,36.6216,37.5559,1583329.1155218,0
+SWK.US,D,20080313,000000,37.0141,37.5237,36.6684,37.401,1274052.262212,0
+SWK.US,D,20080314,000000,37.5003,37.6104,36.0439,36.605,1333720.954365,0
+SWK.US,D,20080317,000000,35.8051,36.7385,35.6941,36.036,1481360.7575625,0
+SWK.US,D,20080318,000000,36.9236,37.1691,36.2084,37.1691,1263672.1083624,0
+SWK.US,D,20080319,000000,37.5646,37.8161,36.5378,36.5378,1364844.993244,0
+SWK.US,D,20080320,000000,36.3361,37.3874,36.3361,37.2393,1344057.998706,0
+SWK.US,D,20080324,000000,37.5491,38.611,37.5082,38.4318,748265.08627381,0
+SWK.US,D,20080325,000000,38.6256,38.6977,38.0089,38.5662,624407.36205353,0
+SWK.US,D,20080326,000000,38.4405,38.5731,37.6007,37.9057,556624.84450931,0
+SWK.US,D,20080327,000000,37.8637,38.0468,36.8574,36.9996,1082551.6131425,0
+SWK.US,D,20080328,000000,37.1088,37.2159,36.3595,36.3683,828984.56210154,0
+SWK.US,D,20080331,000000,36.3595,37.0853,36.1179,36.756,975946.93016205,0
+SWK.US,D,20080401,000000,37.2002,38.4989,37.1613,38.4989,1325750.8273361,0
+SWK.US,D,20080402,000000,38.7366,39.3993,38.5662,39.0913,1397828.8994993,0
+SWK.US,D,20080403,000000,38.7055,39.1304,38.5906,39.0134,950061.72300939,0
+SWK.US,D,20080404,000000,39.253,39.3232,38.2973,39.0679,759183.08256561,0
+SWK.US,D,20080407,000000,39.4225,39.4225,38.6178,38.8527,699282.42019906,0
+SWK.US,D,20080408,000000,38.6412,38.6412,37.8637,38.306,978374.40606974,0
+SWK.US,D,20080409,000000,38.4318,38.6178,37.6104,37.7332,507263.43060794,0
+SWK.US,D,20080410,000000,37.8637,38.1824,37.5305,38.0089,734031.76347806,0
+SWK.US,D,20080411,000000,37.6309,37.6563,37.0141,37.1214,765924.58859594,0
+SWK.US,D,20080414,000000,37.0766,37.0931,36.5992,36.6128,670702.86875139,0
+SWK.US,D,20080415,000000,36.8574,37.3055,36.6888,37.3055,712127.00096389,0
+SWK.US,D,20080416,000000,37.6309,38.3548,37.4624,38.346,641238.5459581,0
+SWK.US,D,20080417,000000,38.2076,38.5818,37.9797,38.4064,596838.83122703,0
+SWK.US,D,20080418,000000,38.9218,39.3544,38.7366,38.9364,923563.74498278,0
+SWK.US,D,20080421,000000,38.7454,38.9968,38.1667,38.9277,656120.56421839,0
+SWK.US,D,20080422,000000,38.8214,38.8448,38.0176,38.4064,714213.70646932,0
+SWK.US,D,20080423,000000,38.8214,39.253,38.1589,38.6052,771007.40495741,0
+SWK.US,D,20080424,000000,37.7702,38.0303,35.8265,37.2919,1923141.8708416,0
+SWK.US,D,20080425,000000,37.1165,37.9057,37.0931,37.7644,1012678.2844253,0
+SWK.US,D,20080428,000000,37.6493,38.3869,37.6493,37.9661,1047681.1526722,0
+SWK.US,D,20080429,000000,38.0468,38.3207,37.7088,38.2164,885136.75004319,0
+SWK.US,D,20080430,000000,38.2408,38.2973,37.1008,37.2324,1075269.1854193,0
+SWK.US,D,20080501,000000,37.2529,38.3548,37.1165,38.3294,649380.08460495,0
+SWK.US,D,20080502,000000,38.4161,38.7142,38.0236,38.6256,804539.4178235,0
+SWK.US,D,20080505,000000,38.5525,38.6568,37.9884,38.3548,721802.00642093,0
+SWK.US,D,20080506,000000,38.0966,38.4064,37.7167,38.2408,664494.07307883,0
+SWK.US,D,20080507,000000,38.3207,38.5906,37.8248,38.0303,419729.57315182,0
+SWK.US,D,20080508,000000,37.6806,38.2243,37.3318,37.6718,624028.61422691,0
+SWK.US,D,20080509,000000,37.3542,37.664,37.1857,37.5403,466149.27629148,0
+SWK.US,D,20080512,000000,37.7644,37.9495,37.4312,37.9495,610470.67373445,0
+SWK.US,D,20080513,000000,38.0966,38.611,37.8248,38.4015,1413160.4883505,0
+SWK.US,D,20080514,000000,38.691,39.2385,38.4015,38.5906,1085492.2974873,0
+SWK.US,D,20080515,000000,38.5448,38.7591,38.3616,38.6977,1089436.8175351,0
+SWK.US,D,20080516,000000,38.611,38.7971,38.1122,38.5321,625883.34951875,0
+SWK.US,D,20080519,000000,38.3948,39.1985,38.1667,38.691,571031.63175682,0
+SWK.US,D,20080520,000000,38.5448,38.6256,38.1755,38.4805,607624.41974204,0
+SWK.US,D,20080521,000000,38.465,38.6753,37.7011,37.7011,764462.97096694,0
+SWK.US,D,20080522,000000,37.7702,38.1755,37.5802,37.8161,865741.57678666,0
+SWK.US,D,20080523,000000,37.5929,37.6806,37.0444,37.2996,470653.19353585,0
+SWK.US,D,20080527,000000,37.3143,37.4312,36.7122,37.2529,859686.74364523,0
+SWK.US,D,20080528,000000,37.4166,37.9057,37.3318,37.7644,796073.53144439,0
+SWK.US,D,20080529,000000,37.5861,37.8969,37.2714,37.7487,809604.78509812,0
+SWK.US,D,20080530,000000,37.7264,37.7702,37.1691,37.4926,866031.02634521,0
+SWK.US,D,20080602,000000,37.3143,37.3318,36.342,36.6274,928817.97296225,0
+SWK.US,D,20080603,000000,36.4969,36.6587,35.9425,36.4121,989292.40236153,0
+SWK.US,D,20080604,000000,36.1179,36.793,36.0439,36.6508,1168894.8270244,0
+SWK.US,D,20080605,000000,36.831,37.4312,36.831,37.4312,770981.74453555,0
+SWK.US,D,20080606,000000,37.0444,37.2919,36.5767,36.6128,985854.93224955,0
+SWK.US,D,20080609,000000,36.6888,36.9236,36.342,36.8067,721617.25138356,0
+SWK.US,D,20080610,000000,36.4735,37.1516,36.4005,36.7385,1187294.3759128,0
+SWK.US,D,20080611,000000,36.419,36.6372,35.7341,35.7341,933560.01892146,0
+SWK.US,D,20080612,000000,36.0945,36.6684,35.9903,36.193,633832.9482101,0
+SWK.US,D,20080613,000000,36.6128,37.3055,36.4442,37.3055,741940.30549445,0
+SWK.US,D,20080616,000000,36.831,37.1301,36.6956,36.9695,635515.24546706,0
+SWK.US,D,20080617,000000,36.9879,37.0444,36.2007,36.2221,621661.69691481,0
+SWK.US,D,20080618,000000,36.0945,36.0945,35.2011,35.4027,719171.29997213,0
+SWK.US,D,20080619,000000,35.4632,36.2495,35.3249,36.1754,653204.51387854,0
+SWK.US,D,20080620,000000,35.8344,35.9756,35.1622,35.3249,795785.10830271,0
+SWK.US,D,20080623,000000,35.6639,35.7418,34.7783,35.1095,1270412.5879758,0
+SWK.US,D,20080624,000000,35.0081,35.7174,34.5591,35.1397,720888.49540282,0
+SWK.US,D,20080625,000000,35.1017,35.8859,35.1017,35.5089,509026.81479798,0
+SWK.US,D,20080626,000000,34.898,35.2098,34.5932,34.5932,879032.64889181,0
+SWK.US,D,20080627,000000,34.5999,34.8757,34.3428,34.6301,1058261.4578124,0
+SWK.US,D,20080630,000000,34.3428,34.9819,34.3282,34.5999,774975.5325934,0
+SWK.US,D,20080701,000000,34.2902,34.8669,33.6647,34.11,1140816.1670113,0
+SWK.US,D,20080702,000000,34.2503,34.4529,33.4289,33.4289,965048.43579086,0
+SWK.US,D,20080703,000000,33.6803,34.4596,33.3023,34.2424,722070.927642,0
+SWK.US,D,20080707,000000,34.2424,34.6896,33.6647,33.958,878135.56054368,0
+SWK.US,D,20080708,000000,33.9832,34.8757,33.7982,34.8183,971766.33423307,0
+SWK.US,D,20080709,000000,34.7871,35.0004,33.8527,33.88,676332.76530687,0
+SWK.US,D,20080710,000000,33.8371,33.919,33.1872,33.5809,878350.08167041,0
+SWK.US,D,20080711,000000,33.2662,33.2662,32.216,32.7478,1393939.8059626,0
+SWK.US,D,20080714,000000,33.2107,33.3091,32.1838,32.5091,941921.21077941,0
+SWK.US,D,20080715,000000,32.1838,32.4088,31.3041,31.987,1207863.7700736,0
+SWK.US,D,20080716,000000,32.0922,33.2584,31.8283,33.2438,776131.27799385,0
+SWK.US,D,20080717,000000,33.2584,35.4027,33.1708,35.3336,802561.51250675,0
+SWK.US,D,20080718,000000,35.5089,35.5402,34.2902,34.9224,993509.94929798,0
+SWK.US,D,20080721,000000,33.9979,33.9979,32.8444,33.5243,1520420.0252967,0
+SWK.US,D,20080722,000000,33.5897,37.1516,31.9149,36.0282,2922999.1820901,0
+SWK.US,D,20080723,000000,35.7097,35.9571,34.8425,35.6405,1320564.3428704,0
+SWK.US,D,20080724,000000,35.4632,35.4632,34.6165,34.9224,678328.11971047,0
+SWK.US,D,20080725,000000,35.0453,35.4954,34.7052,34.8504,783686.73260549,0
+SWK.US,D,20080728,000000,34.7783,35.2946,34.3914,34.3914,677162.11014128,0
+SWK.US,D,20080729,000000,34.5766,35.0919,34.2726,34.9224,908391.25074706,0
+SWK.US,D,20080730,000000,35.1622,35.3394,34.675,35.0755,717567.01039761,0
+SWK.US,D,20080731,000000,34.5591,35.0832,34.2103,34.3282,830103.35649452,0
+SWK.US,D,20080801,000000,34.5591,34.7949,33.8527,34.5152,635409.52452901,0
+SWK.US,D,20080804,000000,34.4987,34.5766,33.7407,34.0943,586571.58323353,0
+SWK.US,D,20080805,000000,34.37,35.773,34.2015,35.6941,1087187.9381636,0
+SWK.US,D,20080806,000000,35.433,35.9425,35.3249,35.7964,464730.76817122,0
+SWK.US,D,20080807,000000,35.3035,35.773,35.0081,35.1923,550640.83413222,0
+SWK.US,D,20080808,000000,35.1709,36.8506,35.0919,36.6587,822030.58777824,0
+SWK.US,D,20080811,000000,36.7863,38.2563,36.4005,37.7859,818132.2564897,0
+SWK.US,D,20080812,000000,37.5861,37.6007,36.4686,36.6888,690425.46899083,0
+SWK.US,D,20080813,000000,36.6888,36.799,35.9191,36.2572,641098.95326318,0
+SWK.US,D,20080814,000000,36.0068,37.3874,35.8724,37.0074,685452.4792349,0
+SWK.US,D,20080815,000000,36.9411,37.1008,36.3595,36.793,859277.2033124,0
+SWK.US,D,20080818,000000,37.1516,37.2714,36.2884,36.5914,789347.42166718,0
+SWK.US,D,20080819,000000,36.4891,36.4891,35.5811,35.9036,569786.5880883,0
+SWK.US,D,20080820,000000,36.0068,36.0068,35.1776,35.812,706794.76530197,0
+SWK.US,D,20080821,000000,35.4261,36.5914,35.4261,36.5291,870738.17413069,0
+SWK.US,D,20080822,000000,37.1779,37.1779,36.4969,36.9947,563357.11278776,0
+SWK.US,D,20080825,000000,36.7298,36.799,36.1179,36.5202,509975.22398982,0
+SWK.US,D,20080826,000000,36.4277,36.5202,35.618,36.0282,806020.53737311,0
+SWK.US,D,20080827,000000,36.1511,36.3771,35.999,36.2719,595281.75682874,0
+SWK.US,D,20080828,000000,36.4277,36.9947,36.2007,36.8905,767865.54290521,0
+SWK.US,D,20080829,000000,36.8232,37.2996,36.5992,37.0074,531088.61909391,0
+SWK.US,D,20080902,000000,37.0074,38.1122,36.793,37.0853,919168.62792708,0
+SWK.US,D,20080903,000000,36.9051,38.2642,36.8574,38.1755,1334395.3102514,0
+SWK.US,D,20080904,000000,37.8161,37.8161,36.3848,36.6216,957328.75447934,0
+SWK.US,D,20080905,000000,36.4354,36.8067,35.7418,36.7385,599117.47668795,0
+SWK.US,D,20080908,000000,37.4468,38.1931,37.0141,37.2393,1545527.2084586,0
+SWK.US,D,20080909,000000,37.3804,37.8637,36.419,36.4891,1187861.9844443,0
+SWK.US,D,20080910,000000,36.7043,36.8574,35.9659,36.1598,1090500.185417,0
+SWK.US,D,20080911,000000,36.1598,36.2884,34.8026,36.1754,1512868.6763525,0
+SWK.US,D,20080912,000000,35.8403,37.1857,35.5246,37.139,921206.06542254,0
+SWK.US,D,20080915,000000,36.8905,36.8905,35.5888,35.9659,1060138.7742755,0
+SWK.US,D,20080916,000000,35.1095,35.9843,34.6458,35.4884,1404638.1490432,0
+SWK.US,D,20080917,000000,34.7559,35.2469,33.615,33.615,1374883.3502746,0
+SWK.US,D,20080918,000000,34.0876,35.2547,32.9009,34.7647,2311001.2000467,0
+SWK.US,D,20080919,000000,35.7662,37.4312,34.898,36.4813,1393957.2550494,0
+SWK.US,D,20080922,000000,36.0195,36.3771,35.3863,35.5021,938894.30741714,0
+SWK.US,D,20080923,000000,35.5313,36.3595,35.0755,35.2713,901701.06556045,0
+SWK.US,D,20080924,000000,35.471,35.8198,34.8183,35.2469,673201.16742341,0
+SWK.US,D,20080925,000000,35.433,36.342,35.4183,35.5557,821977.21410078,0
+SWK.US,D,20080926,000000,35.5021,35.5021,34.0651,34.4987,1022509.3052473,0
+SWK.US,D,20080929,000000,33.8606,33.9054,30.8548,31.2962,2231128.5181403,0
+SWK.US,D,20080930,000000,31.987,32.5161,30.6318,32.216,1458733.3975689,0
+SWK.US,D,20081001,000000,31.9217,32.9076,31.496,32.7917,1015216.6133554,0
+SWK.US,D,20081002,000000,32.6075,32.779,31.5584,31.688,1344336.1576788,0
+SWK.US,D,20081003,000000,32.1009,32.7079,30.5997,30.6649,1042557.2796359,0
+SWK.US,D,20081006,000000,29.5368,30.3551,28.0998,29.5056,1779011.3869372,0
+SWK.US,D,20081007,000000,29.5484,29.79,27.5045,27.6019,2358743.9545373,0
+SWK.US,D,20081008,000000,26.6656,28.7797,26.4864,28.2945,1526236.7297232,0
+SWK.US,D,20081009,000000,28.1552,28.9493,26.388,26.388,1529178.4404849,0
+SWK.US,D,20081010,000000,25.2675,27.0105,24.303,25.7995,1538608.1323091,0
+SWK.US,D,20081013,000000,27.3048,28.3724,26.4864,28.0656,1161067.371941,0
+SWK.US,D,20081014,000000,29.6449,29.6449,27.4235,28.2536,943983.28227985,0
+SWK.US,D,20081015,000000,27.8162,27.9224,25.4925,25.5686,869229.34132548,0
+SWK.US,D,20081016,000000,25.3708,26.4785,24.004,26.2943,1231592.4753734,0
+SWK.US,D,20081017,000000,23.9619,27.5844,23.9619,26.8673,1596714.6179794,0
+SWK.US,D,20081020,000000,27.4596,27.7539,26.5565,27.7539,980276.35653779,0
+SWK.US,D,20081021,000000,28.1776,28.5499,27.1303,27.5931,1258192.0686705,0
+SWK.US,D,20081022,000000,26.3109,27.0534,24.8242,25.4614,1191344.6168988,0
+SWK.US,D,20081023,000000,26.009,26.1238,23.6464,24.8311,987236.48936234,0
+SWK.US,D,20081024,000000,23.2946,24.7034,23.1309,23.9395,1124327.8063428,0
+SWK.US,D,20081027,000000,23.0774,24.5807,22.9205,23.0452,1098494.9464507,0
+SWK.US,D,20081028,000000,23.6853,24.5134,21.7494,24.491,1564502.5772135,0
+SWK.US,D,20081029,000000,24.5358,25.2675,24.0506,24.1656,1179992.4462692,0
+SWK.US,D,20081030,000000,24.718,25.0756,23.9036,24.866,884508.58291614,0
+SWK.US,D,20081031,000000,24.7112,25.9611,24.491,25.2675,1114101.6150243,0
+SWK.US,D,20081103,000000,25.1535,26.2096,24.9616,25.9768,1015405.4740603,0
+SWK.US,D,20081104,000000,26.4035,29.0185,26.4035,28.8908,2141880.5445041,0
+SWK.US,D,20081105,000000,28.6404,28.882,27.5765,27.6906,1726669.2584329,0
+SWK.US,D,20081106,000000,27.4294,27.8463,25.968,26.0343,1352384.2923901,0
+SWK.US,D,20081107,000000,25.8569,26.3596,25.4985,26.1093,1273674.5408022,0
+SWK.US,D,20081110,000000,26.5642,26.6597,25.4233,25.6854,856998.55785148,0
+SWK.US,D,20081111,000000,25.2588,25.7624,24.3352,24.8242,1237973.7090808,0
+SWK.US,D,20081112,000000,24.2903,24.6566,23.206,23.2791,1290326.1017539,0
+SWK.US,D,20081113,000000,23.4612,25.6465,22.8903,25.6465,1322224.0589561,0
+SWK.US,D,20081114,000000,25.1701,25.4614,23.9465,24.0194,1022810.0453914,0
+SWK.US,D,20081117,000000,23.694,24.4014,23.4934,23.5313,650925.86841762,0
+SWK.US,D,20081118,000000,23.4397,23.9619,22.9371,23.6102,994045.73890636,0
+SWK.US,D,20081119,000000,23.4486,23.6317,21.1182,21.1678,1800874.0663595,0
+SWK.US,D,20081120,000000,21.0314,22.0096,19.5818,19.5895,1740220.0140072,0
+SWK.US,D,20081121,000000,19.8564,20.2511,18.6708,20.2511,1780007.0113053,0
+SWK.US,D,20081124,000000,20.6788,22.598,20.5423,22.2288,1532566.642587,0
+SWK.US,D,20081125,000000,22.4831,22.9293,21.7251,22.676,773420.51102885,0
+SWK.US,D,20081126,000000,22.0018,24.1315,21.7182,24.1315,869090.77504746,0
+SWK.US,D,20081128,000000,24.0506,24.5358,23.778,24.5358,320135.31742282,0
+SWK.US,D,20081201,000000,23.9532,23.9532,22.5074,22.5756,748328.72412002,0
+SWK.US,D,20081202,000000,22.8903,23.5091,22.5454,23.3385,768050.29794258,0
+SWK.US,D,20081203,000000,22.5152,23.9103,22.2346,23.8344,763864.56992924,0
+SWK.US,D,20081204,000000,23.3852,24.5884,23.1992,23.6102,1011575.9127023,0
+SWK.US,D,20081205,000000,23.1913,25.0151,22.6614,24.9694,986900.85104445,0
+SWK.US,D,20081208,000000,25.663,26.3498,25.3708,25.5842,1405645.063997,0
+SWK.US,D,20081209,000000,25.475,26.4035,25.0678,25.3483,1221121.9968387,0
+SWK.US,D,20081210,000000,25.7313,26.8507,25.6309,26.4864,1212666.3746284,0
+SWK.US,D,20081211,000000,25.6397,26.2797,24.6908,24.9265,2564522.0623282,0
+SWK.US,D,20081212,000000,24.0506,24.644,23.1913,24.2328,1724398.824307,0
+SWK.US,D,20081215,000000,24.4238,24.4238,22.5299,22.9069,1737340.9146748,0
+SWK.US,D,20081216,000000,22.9117,24.7502,22.6837,24.7434,1404205.0011224,0
+SWK.US,D,20081217,000000,24.6128,25.7674,24.3507,25.6134,1382897.613229,0
+SWK.US,D,20081218,000000,25.8083,25.93,24.9616,25.6231,1419752.1375172,0
+SWK.US,D,20081219,000000,25.9096,26.3324,24.9937,25.0756,1520210.6362543,0
+SWK.US,D,20081222,000000,25.0493,25.3629,23.9883,24.4588,931339.87922238,0
+SWK.US,D,20081223,000000,25.0328,25.0328,24.0798,24.3507,673377.71112578,0
+SWK.US,D,20081224,000000,24.5417,25.0405,24.3108,24.7989,294228.5555158,0
+SWK.US,D,20081226,000000,25.0083,25.059,24.6283,25.0328,244425.78235849,0
+SWK.US,D,20081229,000000,25.0006,25.1604,24.4501,24.6566,807036.69007865,0
+SWK.US,D,20081230,000000,24.8378,25.4925,24.6528,25.4614,529077.86843718,0
+SWK.US,D,20081231,000000,25.5842,26.5409,25.3766,26.3168,927626.30297121,0
+SWK.US,D,20090102,000000,26.8507,27.5132,26.1395,27.3768,589012.40256059,0
+SWK.US,D,20090105,000000,27.0436,27.6291,26.8214,27.3914,1165896.6633346,0
+SWK.US,D,20090106,000000,27.6993,28.3121,27.2686,28.0783,991550.51948496,0
+SWK.US,D,20090107,000000,27.5541,27.7362,27.1079,27.3377,1336273.6531314,0
+SWK.US,D,20090108,000000,27.3203,27.6019,27.0816,27.5045,1706097.8114384,0
+SWK.US,D,20090109,000000,27.4157,27.6019,26.8673,27.0436,963873.1884698,0
+SWK.US,D,20090112,000000,26.9268,27.1449,26.1014,26.2574,1683773.2444226,0
+SWK.US,D,20090113,000000,26.2407,26.4346,25.7459,26.0879,1537638.1683628,0
+SWK.US,D,20090114,000000,25.5929,25.6397,24.9441,25.1312,1144693.9699624,0
+SWK.US,D,20090115,000000,25.1535,25.6787,24.491,25.3211,1431704.7620182,0
+SWK.US,D,20090116,000000,25.5686,25.9154,24.8817,25.7751,1135819.5696673,0
+SWK.US,D,20090120,000000,25.6397,25.8492,24.0506,24.1656,1238665.5140541,0
+SWK.US,D,20090121,000000,24.6362,24.9187,23.7418,24.873,1318609.0187249,0
+SWK.US,D,20090122,000000,24.303,24.5884,23.0315,23.5313,1465392.7902493,0
+SWK.US,D,20090123,000000,22.8903,23.5401,22.676,23.054,960698.48107763,0
+SWK.US,D,20090126,000000,23.2703,24.1091,23.206,23.5557,1867887.7976649,0
+SWK.US,D,20090127,000000,23.7867,24.2572,23.5401,23.8948,1270169.3271766,0
+SWK.US,D,20090128,000000,24.9042,27.0279,24.7502,26.8965,2998170.8747124,0
+SWK.US,D,20090129,000000,26.0343,26.0343,25.251,25.3912,2014372.8818789,0
+SWK.US,D,20090130,000000,25.5159,25.5929,23.9395,24.1227,1298306.4929514,0
+SWK.US,D,20090202,000000,23.9465,24.4823,23.6678,24.0194,951257.49866793,0
+SWK.US,D,20090203,000000,24.116,25.4233,23.887,25.251,1300766.8141992,0
+SWK.US,D,20090204,000000,25.1925,25.5062,24.7765,24.9187,1181396.5845532,0
+SWK.US,D,20090205,000000,24.873,25.894,24.5358,25.6787,1229826.0119327,0
+SWK.US,D,20090206,000000,25.6854,26.8721,25.6709,26.7426,1326860.3839772,0
+SWK.US,D,20090209,000000,26.6773,26.7172,26.0752,26.615,872491.29415197,0
+SWK.US,D,20090210,000000,26.1014,26.615,25.1535,25.3766,1181721.9587024,0
+SWK.US,D,20090211,000000,25.5686,25.9768,25.3483,25.7381,961504.21832394,0
+SWK.US,D,20090212,000000,25.2822,25.5324,24.3936,25.3629,2283244.8349323,0
+SWK.US,D,20090213,000000,25.3483,25.3483,24.3195,24.342,1464783.0986259,0
+SWK.US,D,20090217,000000,22.4831,24.1569,22.4831,23.7029,1448532.8666722,0
+SWK.US,D,20090218,000000,23.8344,23.8538,23.1913,23.3697,1312271.920943,0
+SWK.US,D,20090219,000000,23.547,24.0107,22.8679,23.0062,1523036.3619093,0
+SWK.US,D,20090220,000000,22.5688,22.9449,21.7884,22.1947,1951684.4712818,0
+SWK.US,D,20090223,000000,22.5152,22.5601,20.9165,21.1425,1316455.5961226,0
+SWK.US,D,20090224,000000,21.2652,22.0963,20.6788,21.8255,1918975.6447488,0
+SWK.US,D,20090225,000000,21.7115,21.8255,20.8921,21.2876,1010913.8738184,0
+SWK.US,D,20090226,000000,21.6238,21.8488,20.5901,20.7216,1271734.6129099,0
+SWK.US,D,20090227,000000,20.2364,21.0783,20.0679,20.6524,2233557.0204648,0
+SWK.US,D,20090302,000000,20.1273,20.328,19.1394,19.2115,1634554.5024669,0
+SWK.US,D,20090303,000000,19.456,19.7669,18.8306,18.8782,1853131.0022633,0
+SWK.US,D,20090304,000000,18.9855,19.5018,18.8949,19.195,1431064.2778887,0
+SWK.US,D,20090305,000000,18.663,18.8306,17.7979,18.0142,1427966.5517621,0
+SWK.US,D,20090306,000000,18.3892,18.6143,17.7599,18.1847,2279737.5684728,0
+SWK.US,D,20090309,000000,17.9362,18.3814,17.4519,17.5602,1201599.5478898,0
+SWK.US,D,20090310,000000,17.9976,19.5418,17.905,19.5252,1972398.5902218,0
+SWK.US,D,20090311,000000,19.5895,20.136,19.0157,19.3401,1566204.3763911,0
+SWK.US,D,20090312,000000,19.3401,20.4614,18.9114,20.4215,1712511.8904859,0
+SWK.US,D,20090313,000000,20.6057,21.1922,20.3583,20.7772,1357493.7955904,0
+SWK.US,D,20090316,000000,20.9457,21.688,20.7772,21.0783,1497607.9102656,0
+SWK.US,D,20090317,000000,21.0528,21.9423,21.0071,21.9423,1231935.2986094,0
+SWK.US,D,20090318,000000,21.7796,23.0452,21.2166,22.7442,1522463.6212934,0
+SWK.US,D,20090319,000000,23.0774,23.0989,21.9725,22.1771,1732075.3961098,0
+SWK.US,D,20090320,000000,22.2191,22.2424,20.7615,21.1084,1406360.4765583,0
+SWK.US,D,20090323,000000,21.5732,23.1153,21.3958,23.0608,1604454.8276284,0
+SWK.US,D,20090324,000000,22.6974,23.2372,22.3496,22.7988,1849248.0672278,0
+SWK.US,D,20090325,000000,22.8464,24.148,22.5601,23.3083,2538824.6894636,0
+SWK.US,D,20090326,000000,23.5948,24.7112,23.5948,24.6362,1485074.3338137,0
+SWK.US,D,20090327,000000,24.2328,24.266,23.4769,23.8948,1517002.0571053,0
+SWK.US,D,20090330,000000,23.2624,23.2703,22.0096,22.3943,1461982.006976,0
+SWK.US,D,20090331,000000,22.6428,22.824,22.033,22.4743,1815633.9410118,0
+SWK.US,D,20090401,000000,22.0739,23.206,21.8575,23.0842,1217363.2582451,0
+SWK.US,D,20090402,000000,23.4846,24.9782,23.4846,24.5807,1623812.0234605,0
+SWK.US,D,20090403,000000,24.342,25.0405,24.3108,24.9616,1152111.8847129,0
+SWK.US,D,20090406,000000,24.6965,24.9694,23.77,24.1383,2232220.6256945,0
+SWK.US,D,20090407,000000,23.5801,23.7642,22.8903,23.0842,1379365.7127645,0
+SWK.US,D,20090408,000000,23.1534,23.6162,22.9371,23.2624,855882.84270913,0
+SWK.US,D,20090409,000000,24.1315,24.6283,23.7175,24.5884,1590299.5125151,0
+SWK.US,D,20090413,000000,24.4014,24.7434,23.9036,24.5553,973808.90381291,0
+SWK.US,D,20090414,000000,24.266,24.3594,23.6853,23.8246,772891.9063386,0
+SWK.US,D,20090415,000000,23.5635,24.2572,23.5236,24.1013,1242951.8309211,0
+SWK.US,D,20090416,000000,24.1822,24.5884,23.9708,24.3731,1082935.4930534,0
+SWK.US,D,20090417,000000,24.4336,25.7624,24.3867,25.6134,1334027.8530104,0
+SWK.US,D,20090420,000000,25.0151,25.0151,24.1569,24.2484,1650745.2022419,0
+SWK.US,D,20090421,000000,24.2124,24.9441,23.9883,24.8593,903082.62267324,0
+SWK.US,D,20090422,000000,24.6752,26.1238,24.6528,25.4068,1728426.4841217,0
+SWK.US,D,20090423,000000,25.2909,26.2496,25.0328,25.9456,2610215.062321,0
+SWK.US,D,20090424,000000,26.2496,29.227,26.2496,29.0106,4002729.1752451,0
+SWK.US,D,20090427,000000,28.9279,30.5013,28.5284,28.8021,2322482.6992025,0
+SWK.US,D,20090428,000000,28.3637,29.0243,28.3559,28.4475,1361491.6893157,0
+SWK.US,D,20090429,000000,28.7856,30.1154,28.7729,29.6215,1340961.2989963,0
+SWK.US,D,20090430,000000,29.8154,30.3425,29.3048,29.3506,1782362.6380317,0
+SWK.US,D,20090501,000000,29.4383,30.1476,28.503,30.0599,1830006.8565025,0
+SWK.US,D,20090504,000000,30.0911,30.9133,29.7667,30.8823,1785665.6475332,0
+SWK.US,D,20090505,000000,30.2664,30.7175,29.5368,29.9148,1219691.171716,0
+SWK.US,D,20090506,000000,30.245,30.4778,29.1958,29.7988,961741.32062191,0
+SWK.US,D,20090507,000000,29.9362,30.2918,28.6024,28.8908,1050850.7279801,0
+SWK.US,D,20090508,000000,29.4597,29.8553,28.7018,29.3886,834321.92984783,0
+SWK.US,D,20090511,000000,28.4689,29.0106,28.0393,28.1065,705717.02758397,0
+SWK.US,D,20090512,000000,28.0783,28.1923,26.9598,27.3836,970107.64456422,0
+SWK.US,D,20090513,000000,27.2121,27.2121,26.3596,26.3967,754868.0260261,0
+SWK.US,D,20090514,000000,26.5642,26.7084,25.9768,26.2018,794206.47915005,0
+SWK.US,D,20090515,000000,26.0801,26.725,25.9456,26.195,1015678.5009488,0
+SWK.US,D,20090518,000000,26.5409,27.5541,26.4346,27.5045,1488512.8303425,0
+SWK.US,D,20090519,000000,27.2968,27.9516,27.2968,27.4966,1197603.7069982,0
+SWK.US,D,20090520,000000,28.0559,28.7642,27.1449,27.1585,1727816.7924983,0
+SWK.US,D,20090521,000000,26.7981,27.0903,26.1795,26.272,1776620.862037,0
+SWK.US,D,20090522,000000,26.3967,27.0359,25.8325,26.6597,859055.49726755,0
+SWK.US,D,20090526,000000,26.4931,27.786,26.3168,27.786,1399189.9282745,0
+SWK.US,D,20090527,000000,27.8386,28.123,26.9268,26.988,1084841.549189,0
+SWK.US,D,20090528,000000,27.2121,27.4528,26.195,26.6295,1315151.0202754,0
+SWK.US,D,20090529,000000,26.8721,27.5541,26.5642,27.5541,1467066.8761712,0
+SWK.US,D,20090601,000000,27.9283,28.4319,27.5931,28.2088,1130873.2667502,0
+SWK.US,D,20090602,000000,28.0325,28.735,27.9283,28.5187,923036.1667094,0
+SWK.US,D,20090603,000000,28.0724,28.5419,27.6681,27.9934,1125510.238582,0
+SWK.US,D,20090604,000000,28.2088,28.2088,27.3602,27.7139,1346295.5874919,0
+SWK.US,D,20090605,000000,27.9077,28.2176,27.3602,27.6993,1326618.149595,0
+SWK.US,D,20090608,000000,27.5463,28.5187,27.2306,28.2458,1708254.3132914,0
+SWK.US,D,20090609,000000,28.4777,28.7174,28.1152,28.5644,1064550.3140012,0
+SWK.US,D,20090610,000000,28.8644,29.1061,28.3266,28.658,1647684.4271227,0
+SWK.US,D,20090611,000000,28.658,29.0575,28.4241,28.5947,939470.12728361,0
+SWK.US,D,20090612,000000,28.3121,28.7544,28.0393,28.7174,719479.22503442,0
+SWK.US,D,20090615,000000,28.2536,28.6024,27.6019,27.705,978106.51126554,0
+SWK.US,D,20090616,000000,27.901,27.901,27.0359,27.0601,864388.75934635,0
+SWK.US,D,20090617,000000,27.0601,27.7762,26.7348,27.5219,853003.74337675,0
+SWK.US,D,20090618,000000,27.445,27.4752,26.7426,27.1147,691054.66253477,0
+SWK.US,D,20090619,000000,27.4966,27.7539,26.725,26.7503,1354910.3043178,0
+SWK.US,D,20090622,000000,26.6217,26.6217,26.009,26.009,724688.29067143,0
+SWK.US,D,20090623,000000,26.1317,26.2797,25.6134,25.7674,987473.5916603,0
+SWK.US,D,20090624,000000,26.0011,26.4931,25.8083,25.9933,481297.13652222,0
+SWK.US,D,20090625,000000,25.7459,26.4629,25.6787,26.4269,994310.55445993,0
+SWK.US,D,20090626,000000,26.4103,26.5096,26.2496,26.2866,822071.64445322,0
+SWK.US,D,20090629,000000,26.2943,26.4405,25.9534,26.381,549874.10072712,0
+SWK.US,D,20090630,000000,26.3236,26.3498,25.8569,26.1151,679887.24694252,0
+SWK.US,D,20090701,000000,26.1882,26.388,25.93,26.009,956809.38754095,0
+SWK.US,D,20090702,000000,25.6231,25.6231,25.022,25.0328,986200.83473618,0
+SWK.US,D,20090706,000000,24.873,25.059,24.5719,24.9937,636108.51442041,0
+SWK.US,D,20090707,000000,24.9265,24.9782,24.0798,24.1383,665436.32376943,0
+SWK.US,D,20090708,000000,24.3195,24.5641,24.1656,24.491,1226195.5754484,0
+SWK.US,D,20090709,000000,24.5884,25.022,24.491,24.7843,1724543.5490862,0
+SWK.US,D,20090710,000000,25.3834,26.1697,25.1925,25.9855,1742868.1695429,0
+SWK.US,D,20090713,000000,26.043,26.5176,25.6231,26.4785,1015887.8899912,0
+SWK.US,D,20090714,000000,26.4346,27.0903,26.3032,27.0105,974012.13435402,0
+SWK.US,D,20090715,000000,27.3524,27.7441,27.0601,27.6993,1223198.4381754,0
+SWK.US,D,20090716,000000,27.6594,28.4475,27.5844,28.277,1164269.7925888,0
+SWK.US,D,20090717,000000,28.1845,28.3559,28.0168,28.164,655202.94753277,0
+SWK.US,D,20090720,000000,28.4689,29.4754,28.3637,29.4461,1257410.9654292,0
+SWK.US,D,20090721,000000,29.7588,29.831,28.9648,29.3506,1105283.6676573,0
+SWK.US,D,20090722,000000,28.6745,29.5056,28.0014,29.2357,910580.59793991,0
+SWK.US,D,20090723,000000,29.3048,30.5324,29.1422,30.3492,1326012.5636391,0
+SWK.US,D,20090724,000000,30.2743,30.5762,29.8612,30.2089,1011157.1346176,0
+SWK.US,D,20090727,000000,30.2528,30.7527,30.0454,30.7108,1015477.3232415,0
+SWK.US,D,20090728,000000,30.5558,30.7341,30.0989,30.5246,691507.31237633,0
+SWK.US,D,20090729,000000,30.4243,30.6162,29.8679,30.1476,717573.16889887,0
+SWK.US,D,20090730,000000,30.5929,30.9621,30.3629,30.5762,821437.31882491,0
+SWK.US,D,20090731,000000,30.4701,31.0897,30.3717,30.9864,799078.88005229,0
+SWK.US,D,20090803,000000,31.3041,31.9461,31.0099,31.7892,1390867.7402579,0
+SWK.US,D,20090804,000000,31.4131,32.0757,31.2738,31.9539,668917.92980701,0
+SWK.US,D,20090805,000000,31.8925,32.0757,31.3577,31.7892,793094.8696752,0
+SWK.US,D,20090806,000000,32.0922,32.2987,31.4804,31.6578,2223932.3094347,0
+SWK.US,D,20090807,000000,32.0533,32.7995,32.0533,32.7079,908572.92653381,0
+SWK.US,D,20090810,000000,32.5238,32.7245,32.0377,32.4137,732032.30340696,0
+SWK.US,D,20090811,000000,32.1292,32.2228,31.496,31.8759,719157.95655276,0
+SWK.US,D,20090812,000000,31.9002,32.4088,31.8848,32.2384,1235232.1496096,0
+SWK.US,D,20090813,000000,32.2452,32.4459,31.6957,32.4459,1385447.2327447,0
+SWK.US,D,20090814,000000,32.5599,32.6164,31.4873,31.6665,799900.01355172,0
+SWK.US,D,20090817,000000,30.8413,31.0809,30.4389,30.7847,569689.07848525,0
+SWK.US,D,20090818,000000,30.8413,31.4726,30.7916,31.4298,418220.74034662,0
+SWK.US,D,20090819,000000,31.1696,31.72,31.0498,31.6139,358714.2220598,0
+SWK.US,D,20090820,000000,31.72,31.8283,31.5505,31.7532,435563.07985459,0
+SWK.US,D,20090821,000000,32.0377,32.6075,31.9713,32.4293,703576.94840108,0
+SWK.US,D,20090824,000000,32.5316,32.8258,32.1916,32.2841,934840.98718057,0
+SWK.US,D,20090825,000000,32.4849,33.2273,32.4615,32.5998,697329.14888729,0
+SWK.US,D,20090826,000000,32.592,32.8754,32.2685,32.5842,663971.62688981,0
+SWK.US,D,20090827,000000,32.4712,32.7566,32.0455,32.6457,478010.54969075,0
+SWK.US,D,20090828,000000,32.7917,32.9009,32.0114,32.3855,1032440.9149228,0
+SWK.US,D,20090831,000000,32.1673,32.1838,31.5096,31.5914,627755.53389745,0
+SWK.US,D,20090901,000000,31.4044,31.7366,30.6406,30.6903,1182091.4687771,0
+SWK.US,D,20090902,000000,31.1881,31.1881,30.6162,30.6162,1226873.0105854,0
+SWK.US,D,20090903,000000,30.7994,30.9348,30.4778,30.776,715643.5051752,0
+SWK.US,D,20090904,000000,30.8082,31.3041,30.549,31.2193,510458.66633761,0
+SWK.US,D,20090908,000000,31.4804,31.6578,31.1794,31.2962,435982.88435617,0
+SWK.US,D,20090909,000000,31.4658,32.0697,31.1257,31.836,481765.1826169,0
+SWK.US,D,20090910,000000,32.0114,32.0114,31.1257,31.607,553073.44212428,0
+SWK.US,D,20090911,000000,31.7609,31.8759,31.2573,31.46,468689.65805534,0
+SWK.US,D,20090914,000000,31.2573,31.6742,31.0429,31.6431,348972.49950593,0
+SWK.US,D,20090915,000000,31.6139,32.0377,31.6139,31.9539,487510.03786228,0
+SWK.US,D,20090916,000000,31.9802,32.8531,31.9656,32.7478,647660.83634051,0
+SWK.US,D,20090917,000000,32.779,32.8073,32.1507,32.7314,625951.09303245,0
+SWK.US,D,20090918,000000,32.785,33.1533,32.4712,32.7478,705309.54008488,0
+SWK.US,D,20090921,000000,32.4459,32.8415,32.1361,32.631,794951.65780079,0
+SWK.US,D,20090922,000000,33.1708,33.1708,32.7314,32.8415,663134.0707204,0
+SWK.US,D,20090923,000000,32.8258,33.1259,32.5998,32.7995,991412.97962381,0
+SWK.US,D,20090924,000000,32.9252,33.1473,32.2774,32.6457,1307826.5094605,0
+SWK.US,D,20090925,000000,32.6164,32.7314,31.7609,31.7736,1083476.4147462,0
+SWK.US,D,20090928,000000,31.987,32.438,31.7892,32.4216,800316.73880269,0
+SWK.US,D,20090929,000000,32.4537,32.9875,32.3855,32.785,980852.17640426,0
+SWK.US,D,20090930,000000,32.7566,33.4611,32.216,32.9505,960124.71404491,0
+SWK.US,D,20091001,000000,32.8697,32.9875,32.1916,32.3124,1246904.562304,0
+SWK.US,D,20091002,000000,31.9374,32.0533,31.5671,31.6187,1015825.2785619,0
+SWK.US,D,20091005,000000,31.7454,32.6397,31.6187,32.4849,1341461.164014,0
+SWK.US,D,20091006,000000,32.7917,33.3305,32.7245,32.972,853973.70732295,0
+SWK.US,D,20091007,000000,32.972,33.009,32.4088,32.6709,724499.42996656,0
+SWK.US,D,20091008,000000,32.9944,34.1761,32.9944,33.9121,1283658.4977385,0
+SWK.US,D,20091009,000000,33.7572,34.3914,33.7572,34.3428,716719.19005946,0
+SWK.US,D,20091012,000000,34.7228,35.1776,34.5522,34.639,1111998.4868489,0
+SWK.US,D,20091013,000000,34.675,35.0228,34.3837,34.9741,1011034.9910096,0
+SWK.US,D,20091014,000000,35.2469,35.6035,35.1329,35.5021,1309059.2361264,0
+SWK.US,D,20091015,000000,35.471,35.5021,35.1484,35.3774,802102.70416395,0
+SWK.US,D,20091016,000000,35.0832,35.3249,34.7052,35.3112,921685.40210283,0
+SWK.US,D,20091019,000000,35.4485,35.9347,35.1923,35.8403,905815.97080947,0
+SWK.US,D,20091020,000000,35.9659,36.078,35.4027,35.7662,1328185.4881619,0
+SWK.US,D,20091021,000000,36.5037,36.9323,36.0439,36.4686,1849650.4226425,0
+SWK.US,D,20091022,000000,36.4686,37.285,36.342,36.9792,1155562.6982442,0
+SWK.US,D,20091023,000000,37.06,37.5237,36.3108,36.5124,1396219.4778404,0
+SWK.US,D,20091026,000000,36.4599,36.7638,35.7593,35.999,2106057.5691746,0
+SWK.US,D,20091027,000000,36.1511,36.229,35.3394,35.5557,1586680.3666163,0
+SWK.US,D,20091028,000000,35.6035,35.7019,34.7402,34.9576,1915565.8878924,0
+SWK.US,D,20091029,000000,35.1329,35.6941,35.1329,35.2713,1590893.8078853,0
+SWK.US,D,20091030,000000,35.1709,35.3774,34.6165,34.9069,2184201.7650647,0
+SWK.US,D,20091102,000000,34.9819,35.3618,34.4227,34.8425,1747767.2572839,0
+SWK.US,D,20091103,000000,36.6956,38.3616,35.9571,38.3548,22566132.174287,0
+SWK.US,D,20091104,000000,38.1871,38.1931,37.3318,37.3942,7559379.6297587,0
+SWK.US,D,20091105,000000,37.5559,38.3372,37.4711,38.2973,3972969.244392,0
+SWK.US,D,20091106,000000,38.2642,38.3948,37.5861,37.9661,2073761.3622251,0
+SWK.US,D,20091109,000000,38.272,38.7971,37.9729,38.7212,2486368.6286863,0
+SWK.US,D,20091110,000000,38.7212,39.0533,38.272,38.7212,2301001.8468574,0
+SWK.US,D,20091111,000000,38.5731,39.5171,38.3548,38.8049,2664459.1412933,0
+SWK.US,D,20091112,000000,38.7212,38.838,38.2243,38.4405,1896776.3005917,0
+SWK.US,D,20091113,000000,38.4902,38.9841,38.346,38.8049,1507827.9430829,0
+SWK.US,D,20091116,000000,38.9841,39.5103,38.952,39.5103,1250548.3422077,0
+SWK.US,D,20091117,000000,39.4459,39.4459,38.8049,38.9277,1269405.6730221,0
+SWK.US,D,20091118,000000,38.8672,38.8672,38.3616,38.465,1375923.1105682,0
+SWK.US,D,20091119,000000,38.2164,38.2642,37.5237,38.0236,2510743.9766169,0
+SWK.US,D,20091120,000000,37.8726,38.1356,37.4711,37.7779,1755151.3002775,0
+SWK.US,D,20091123,000000,38.3372,38.7903,38.12,38.3821,1322351.3346486,0
+SWK.US,D,20091124,000000,38.457,38.4989,38.0381,38.3743,942571.95907771,0
+SWK.US,D,20091125,000000,38.3743,38.6052,38.0722,38.5906,1040105.1697231,0
+SWK.US,D,20091127,000000,37.5237,38.0089,37.4312,37.6104,823425.4883104,0
+SWK.US,D,20091130,000000,37.5559,37.6493,37.139,37.4848,1502639.4057834,0
+SWK.US,D,20091201,000000,37.7702,38.6335,37.7566,37.8726,1697465.6455256,0
+SWK.US,D,20091202,000000,37.6875,38.7366,37.6154,38.3948,1581309.1271132,0
+SWK.US,D,20091203,000000,38.346,38.7142,37.5082,37.5403,1011806.856499,0
+SWK.US,D,20091204,000000,38.0303,38.5818,37.7264,38.1824,1261431.4403258,0
+SWK.US,D,20091207,000000,38.0966,38.1512,37.5003,37.6563,1875597.2148077,0
+SWK.US,D,20091208,000000,37.4711,38.0558,37.0356,37.8316,2739461.4751312,0
+SWK.US,D,20091209,000000,37.7566,38.1433,37.5237,38.0635,1877968.2377873,0
+SWK.US,D,20091210,000000,38.2973,38.4902,38.0468,38.2885,1634512.419375,0
+SWK.US,D,20091211,000000,38.3743,38.4318,37.6154,38.1512,2069796.3138398,0
+SWK.US,D,20091214,000000,38.3948,38.4405,38.1356,38.3372,1175485.4497742,0
+SWK.US,D,20091215,000000,38.0966,38.8137,38.0722,38.7055,1812099.9877136,0
+SWK.US,D,20091216,000000,38.9754,40.6122,38.6841,40.2429,5923744.3103232,0
+SWK.US,D,20091217,000000,39.977,39.977,39.1586,39.253,3139043.5114577,0
+SWK.US,D,20091218,000000,39.5852,39.6213,38.838,39.1508,1763983.6174807,0
+SWK.US,D,20091221,000000,39.3681,39.5785,39.1907,39.4704,2915149.1458356,0
+SWK.US,D,20091222,000000,39.5103,40.5302,39.4615,40.4417,3201750.3975586,0
+SWK.US,D,20091223,000000,40.4973,41.1664,40.355,40.8664,4100056.0760989,0
+SWK.US,D,20091224,000000,41.0973,41.1236,40.7582,41.0038,552592.05261024,0
+SWK.US,D,20091228,000000,41.1392,41.2279,40.4251,40.7193,1344490.12021,0
+SWK.US,D,20091229,000000,40.8274,40.922,40.0159,40.2177,5357484.4906149,0
+SWK.US,D,20091230,000000,40.0588,40.4017,39.8464,40.2264,1595133.9359929,0
+SWK.US,D,20091231,000000,40.3188,40.3188,39.6622,39.7567,1767248.6495579,0
+SWK.US,D,20100104,000000,39.9341,40.9055,39.8377,40.6813,2595942.735684,0
+SWK.US,D,20100105,000000,40.5868,41.3292,40.2653,41.2766,3182198.1825202,0
+SWK.US,D,20100106,000000,41.2357,42.3813,41.1158,42.3094,3893024.7133044,0
+SWK.US,D,20100107,000000,42.1573,44.0464,42.0833,43.8009,5250603.7014954,0
+SWK.US,D,20100108,000000,43.6139,44.519,43.5593,44.3162,1852868.2395435,0
+SWK.US,D,20100111,000000,44.4313,44.519,43.6274,44.0464,2060442.5768644,0
+SWK.US,D,20100112,000000,43.7824,43.8175,43.0692,43.3567,1544147.7041795,0
+SWK.US,D,20100113,000000,43.5379,43.9529,43.2232,43.7667,1448014.5261507,0
+SWK.US,D,20100114,000000,43.7152,43.7152,43.1657,43.6451,1848200.0955992,0
+SWK.US,D,20100115,000000,43.567,43.722,42.7887,43.0185,2152328.4418675,0
+SWK.US,D,20100119,000000,43.002,43.6363,42.9728,43.4522,1722218.7148659,0
+SWK.US,D,20100120,000000,42.9493,43.0771,42.4477,42.8666,1795869.2576805,0
+SWK.US,D,20100121,000000,42.8198,42.8598,41.7979,41.8153,2514563.2738061,0
+SWK.US,D,20100122,000000,41.7015,41.8943,41.0583,41.1607,1734494.6606825,0
+SWK.US,D,20100125,000000,41.2698,41.7102,41.2698,41.5377,1955379.5720291,0
+SWK.US,D,20100126,000000,41.2532,41.87,41.0184,41.148,2069066.5314422,0
+SWK.US,D,20100127,000000,40.8489,41.1664,39.7782,40.4973,4576665.5667562,0
+SWK.US,D,20100128,000000,40.6122,40.8128,39.6467,39.6622,2504542.3658624,0
+SWK.US,D,20100129,000000,39.9701,40.2516,39.3621,39.5531,3443976.5685554,0
+SWK.US,D,20100201,000000,39.8005,40.3929,39.5239,40.3111,1744874.8145321,0
+SWK.US,D,20100202,000000,40.2975,41.9537,40.2887,41.87,3799257.4261707,0
+SWK.US,D,20100203,000000,42.3094,44.2646,42.21,43.4833,7341295.8100619,0
+SWK.US,D,20100204,000000,43.0771,43.2232,42.132,42.1739,2974314.8937202,0
+SWK.US,D,20100205,000000,42.1134,42.2373,40.7193,42.0093,3142937.7370787,0
+SWK.US,D,20100208,000000,42.0648,42.0648,41.2766,41.3155,2151546.3122093,0
+SWK.US,D,20100209,000000,41.9021,42.132,41.2698,41.8455,2056122.3882405,0
+SWK.US,D,20100210,000000,41.9089,41.9858,41.1957,41.4997,1370837.2149561,0
+SWK.US,D,20100211,000000,41.4316,41.9537,41.1061,41.7618,1884043.5992661,0
+SWK.US,D,20100212,000000,41.5611,41.9235,41.1158,41.9021,2817898.1998305,0
+SWK.US,D,20100216,000000,42.2772,42.3639,41.7754,42.3512,1810861.1025463,0
+SWK.US,D,20100217,000000,42.5109,43.2154,42.2684,43.0946,1671647.1554698,0
+SWK.US,D,20100218,000000,43.1268,43.681,42.85,43.4988,3521108.7174075,0
+SWK.US,D,20100219,000000,43.3498,43.53,43.0274,43.156,1459793.6862,0
+SWK.US,D,20100222,000000,43.2057,43.421,42.889,43.3898,2045942.3856814,0
+SWK.US,D,20100223,000000,43.2436,43.4287,42.3337,42.6357,1458228.4004667,0
+SWK.US,D,20100224,000000,42.7243,43.4064,42.4018,43.3274,1742712.154178,0
+SWK.US,D,20100225,000000,42.5032,43.2904,42.2772,43.2232,1584431.4872447,0
+SWK.US,D,20100226,000000,43.381,44.3806,43.2514,44.1867,3336406.0272963,0
+SWK.US,D,20100301,000000,44.0835,45.6131,43.8828,45.5819,3144484.5473083,0
+SWK.US,D,20100302,000000,45.6988,46.2297,45.2292,45.3626,2361427.0082467,0
+SWK.US,D,20100303,000000,45.5994,45.8283,45.1484,45.3714,901124.2192771,0
+SWK.US,D,20100304,000000,45.424,45.5039,44.853,45.1045,3204613.0742209,0
+SWK.US,D,20100305,000000,45.4523,45.9277,45.1045,45.6072,2593315.1084859,0
+SWK.US,D,20100308,000000,45.7358,45.7358,45.2595,45.5916,1205251.5391285,0
+SWK.US,D,20100309,000000,45.4367,45.9921,45.2448,45.7436,1306825.753008,0
+SWK.US,D,20100310,000000,45.6724,45.9189,45.2515,45.8283,1270640.4525219,0
+SWK.US,D,20100311,000000,45.65,45.6988,45.1192,45.4065,2008518.2000279,0
+SWK.US,D,20100312,000000,45.7611,45.7611,44.138,44.6543,6877291.7450377,0
+SWK.US,D,20100315,000000,44.8882,45.1406,43.6061,44.4683,4099730.7019497,0
+SWK.US,D,20100316,000000,44.5881,45.1484,44.4518,44.5794,2045320.3770555,0
+SWK.US,D,20100317,000000,44.71,45.2672,44.71,45.1045,2536384.8965535,0
+SWK.US,D,20100318,000000,45.3324,45.4865,45.082,45.1873,1990925.4148026,0
+SWK.US,D,20100319,000000,45.463,45.805,44.7859,44.8181,2953627.4616189,0
+SWK.US,D,20100322,000000,44.6631,45.5819,44.6631,45.5351,1904427.2119727,0
+SWK.US,D,20100323,000000,45.6802,46.2922,45.5351,46.2297,4038965.796575,0
+SWK.US,D,20100324,000000,46.2922,46.2922,45.5127,45.6131,1773891.6195682,0
+SWK.US,D,20100325,000000,45.9608,45.9608,44.6943,44.7021,2080539.8192629,0
+SWK.US,D,20100326,000000,44.9963,45.3714,44.8005,45.238,2426301.6867861,0
+SWK.US,D,20100329,000000,45.575,45.8683,44.8697,45.0245,1914758.0978124,0
+SWK.US,D,20100330,000000,44.9506,45.1961,44.7645,44.935,1101479.7667212,0
+SWK.US,D,20100331,000000,44.8483,44.9661,44.2247,44.3075,1629021.0890975,0
+SWK.US,D,20100401,000000,44.6865,44.9661,44.3494,44.7645,1691593.5145878,0
+SWK.US,D,20100405,000000,44.9661,45.728,44.9204,45.7125,1684222.8150136,0
+SWK.US,D,20100406,000000,45.4708,46.1138,45.3811,46.0914,1249464.4459884,0
+SWK.US,D,20100407,000000,46.0164,46.0699,45.5127,45.8205,2057336.6394028,0
+SWK.US,D,20100408,000000,45.7212,45.8975,45.4708,45.728,1598406.1529882,0
+SWK.US,D,20100409,000000,45.9189,46.8718,45.8751,46.6312,2593011.289091,0
+SWK.US,D,20100412,000000,46.8241,47.0783,46.5678,46.5942,1670665.900938,0
+SWK.US,D,20100413,000000,46.5765,47.2722,46.3817,47.1338,2126643.3860053,0
+SWK.US,D,20100414,000000,47.2898,47.8675,46.8952,47.775,2186433.1953495,0
+SWK.US,D,20100415,000000,47.6239,47.927,47.1729,47.2479,1949312.4218853,0
+SWK.US,D,20100416,000000,47.0881,47.6716,46.0699,46.6643,2312017.3527523,0
+SWK.US,D,20100419,000000,46.6467,46.9624,45.9998,46.6721,1242891.2723255,0
+SWK.US,D,20100420,000000,47.0481,47.7604,47.0481,47.6483,3382301.2314133,0
+SWK.US,D,20100421,000000,47.7817,47.8918,47.4632,47.8762,1942869.6031653,0
+SWK.US,D,20100422,000000,47.5674,48.6343,47.0715,48.6245,1651224.5389221,0
+SWK.US,D,20100423,000000,48.5845,49.0864,47.9064,48.5037,2133360.2580307,0
+SWK.US,D,20100426,000000,48.6245,49.5023,48.5592,48.8564,0,0
+SWK.US,D,20100427,000000,49.9349,51.1479,49.3348,49.6728,6484242.8521161,0
+SWK.US,D,20100428,000000,49.6874,50.2369,49.0093,49.8589,5063818.4115462,0
+SWK.US,D,20100429,000000,50.3275,50.5515,49.9476,50.2223,2378295.1431588,0
+SWK.US,D,20100430,000000,50.157,50.157,47.9503,47.9679,3893100.6681531,0
+SWK.US,D,20100503,000000,48.4306,49.0482,48.0048,48.8641,3080018.3826849,0
+SWK.US,D,20100504,000000,48.1899,48.2465,47.1017,47.4096,2575730.5345955,0
+SWK.US,D,20100505,000000,47.0939,47.3999,46.1216,46.3146,2675223.1750539,0
+SWK.US,D,20100506,000000,46.0076,47.0638,43.0274,45.0899,4079193.1267121,0
+SWK.US,D,20100507,000000,44.8415,45.65,43.1803,43.3119,4492651.292762,0
+SWK.US,D,20100510,000000,46.1138,47.2898,45.5604,47.2546,4416965.3652858,0
+SWK.US,D,20100511,000000,46.5942,48.5077,46.5435,47.4241,3609075.7227846,0
+SWK.US,D,20100512,000000,47.7604,48.72,47.6385,48.3215,2876763.207571,0
+SWK.US,D,20100513,000000,48.2835,49.209,47.6171,47.6658,3701555.883158,0
+SWK.US,D,20100514,000000,47.3706,47.4632,46.0437,46.5581,2567827.1246635,0
+SWK.US,D,20100517,000000,46.7695,46.8952,45.275,46.3914,2223507.3728487,0
+SWK.US,D,20100518,000000,47.0481,47.4418,45.4318,45.5673,3351096.1056012,0
+SWK.US,D,20100519,000000,45.2515,45.6802,43.8828,44.519,4049976.1703855,0
+SWK.US,D,20100520,000000,43.3498,43.4833,41.2279,41.8455,5592593.4870055,0
+SWK.US,D,20100521,000000,40.9522,42.9027,40.8128,42.7399,5641918.9763163,0
+SWK.US,D,20100524,000000,42.6036,42.7965,41.9537,42.0648,2671328.949433,0
+SWK.US,D,20100525,000000,40.7495,42.4242,40.1493,42.358,4139471.5104884,0
+SWK.US,D,20100526,000000,42.6279,43.567,42.015,42.3268,2636857.7651268,0
+SWK.US,D,20100527,000000,43.1432,44.1058,43.1432,44.061,2953024.9549137,0
+SWK.US,D,20100528,000000,43.8175,43.8175,42.6357,43.0614,2148211.4837847,0
+SWK.US,D,20100601,000000,42.7965,43.6899,42.3337,42.3639,2741221.7800706,0
+SWK.US,D,20100602,000000,42.6649,44.2384,42.2607,44.1867,2980435.4175416,0
+SWK.US,D,20100603,000000,44.4313,45.162,43.8828,44.4595,2101296.0212948,0
+SWK.US,D,20100604,000000,43.6606,43.8087,42.3337,42.5032,4395225.8558884,0
+SWK.US,D,20100607,000000,42.5266,42.7019,40.9376,41.1324,3171921.6967749,0
+SWK.US,D,20100608,000000,41.4558,41.9176,40.9609,41.7823,2118994.5274581,0
+SWK.US,D,20100609,000000,42.246,42.5179,40.5703,40.8041,4036528.0564986,0
+SWK.US,D,20100610,000000,41.6527,41.9089,41.2123,41.7404,4964006.5554399,0
+SWK.US,D,20100611,000000,41.3077,42.6425,41.1821,42.4165,1916713.4219579,0
+SWK.US,D,20100614,000000,42.9182,43.6451,42.5344,42.6874,1952373.1970044,0
+SWK.US,D,20100615,000000,42.7965,44.3162,42.7711,44.2247,2714912.662749,0
+SWK.US,D,20100616,000000,43.7385,44.1058,43.3732,43.8535,1663678.0548579,0
+SWK.US,D,20100617,000000,44.0249,44.0981,42.6123,42.9348,2726948.4270168,0
+SWK.US,D,20100618,000000,42.9348,43.4366,42.7546,43.2154,2376199.1999015,0
+SWK.US,D,20100621,000000,44.0756,44.0756,42.4165,42.6572,2226642.0499828,0
+SWK.US,D,20100622,000000,42.2772,42.8287,40.3111,40.3413,4669535.7655418,0
+SWK.US,D,20100623,000000,40.201,40.6034,39.1586,40.2731,5837413.4134437,0
+SWK.US,D,20100624,000000,40.164,40.8197,39.5989,40.2585,2896841.9744658,0
+SWK.US,D,20100625,000000,40.3637,40.4417,39.4372,40.1767,2865640.9543212,0
+SWK.US,D,20100628,000000,40.1036,40.542,39.7782,39.9418,1643934.9262809,0
+SWK.US,D,20100629,000000,39.5852,39.6301,38.3372,38.9131,4501291.6700098,0
+SWK.US,D,20100630,000000,38.8312,39.4947,38.5136,38.9938,3734844.6352248,0
+SWK.US,D,20100701,000000,38.8527,39.0602,37.6309,38.6841,4138379.4029342,0
+SWK.US,D,20100702,000000,38.691,38.952,38.0468,38.2642,1980258.890645,0
+SWK.US,D,20100706,000000,38.6335,39.1673,37.8248,38.2973,2539482.62268,0
+SWK.US,D,20100707,000000,38.3139,39.9575,38.3139,39.9478,2211656.3636182,0
+SWK.US,D,20100708,000000,40.4738,40.4738,39.031,39.6691,2661120.2072013,0
+SWK.US,D,20100709,000000,39.6389,40.2585,39.5463,40.2097,1082176.9709833,0
+SWK.US,D,20100712,000000,39.9925,40.4417,39.9029,40.3413,1709897.6067071,0
+SWK.US,D,20100713,000000,40.9055,41.9459,40.6189,41.7015,2114872.437291,0
+SWK.US,D,20100714,000000,41.4558,41.6702,41.0038,41.4608,1351986.042643,0
+SWK.US,D,20100715,000000,41.413,41.413,40.1036,40.9055,3486609.8198458,0
+SWK.US,D,20100716,000000,40.6268,40.9969,39.1829,39.407,2677560.3262767,0
+SWK.US,D,20100719,000000,39.5531,40.0774,39.3621,39.9253,1532348.0157928,0
+SWK.US,D,20100720,000000,39.2862,40.6433,39.176,40.6122,3150461.3727673,0
+SWK.US,D,20100721,000000,42.7546,43.2232,40.7495,41.3897,6024584.6361376,0
+SWK.US,D,20100722,000000,41.9176,43.4287,41.7247,43.4064,4436801.8977982,0
+SWK.US,D,20100723,000000,43.3119,44.71,42.8432,44.2598,3782070.0756108,0
+SWK.US,D,20100726,000000,44.3631,45.1484,44.1303,45.008,2310350.4517484,0
+SWK.US,D,20100727,000000,45.0987,45.238,43.7074,43.8457,1665551.2656534,0
+SWK.US,D,20100728,000000,43.6899,44.0007,42.9728,43.3498,1748307.1525598,0
+SWK.US,D,20100729,000000,43.6996,44.4381,43.5972,44.1702,3094082.3466964,0
+SWK.US,D,20100730,000000,44.0902,45.0003,42.2148,44.7801,3054884.5126842,0
+SWK.US,D,20100802,000000,45.0899,45.7125,45.0899,45.575,2647024.4242667,0
+SWK.US,D,20100803,000000,45.1873,45.5214,44.935,45.1337,1600041.2350689,0
+SWK.US,D,20100804,000000,45.2292,45.8439,45.048,45.1484,2423603.2368236,0
+SWK.US,D,20100805,000000,44.8785,45.0245,44.5559,44.7187,1573634.6081441,0
+SWK.US,D,20100806,000000,44.1536,44.9896,44.0007,44.6709,1795541.8306976,0
+SWK.US,D,20100809,000000,45.0003,45.2039,44.6144,44.8181,1653260.9500007,0
+SWK.US,D,20100810,000000,44.2549,44.895,43.8671,44.5559,1723977.9933885,0
+SWK.US,D,20100811,000000,43.8087,43.8302,42.395,42.6425,3146773.456938,0
+SWK.US,D,20100812,000000,41.9176,42.4389,41.789,42.3094,1701397.8485711,0
+SWK.US,D,20100813,000000,42.1573,42.8432,41.9235,42.395,1604744.2771869,0
+SWK.US,D,20100816,000000,42.0336,42.6824,41.7666,42.5402,1422198.0889286,0
+SWK.US,D,20100817,000000,42.2849,44.2033,42.2849,44.0902,2282338.5088322,0
+SWK.US,D,20100818,000000,44.138,44.2247,43.567,44.0902,1435618.4895599,0
+SWK.US,D,20100819,000000,43.8671,43.8906,42.4242,42.5947,1495366.2158122,0
+SWK.US,D,20100820,000000,42.1739,42.6201,42.0648,42.4867,1395538.9634527,0
+SWK.US,D,20100823,000000,42.7887,42.965,41.9684,42.0706,845581.72295878,0
+SWK.US,D,20100824,000000,41.4832,41.678,40.4826,41.2026,1944201.8922682,0
+SWK.US,D,20100825,000000,40.8197,41.5679,40.3783,41.413,1704520.2087026,0
+SWK.US,D,20100826,000000,41.528,42.0998,40.9687,40.9892,1889742.2657523,0
+SWK.US,D,20100827,000000,41.335,42.0998,40.7495,42.0706,1175047.1697689,0
+SWK.US,D,20100830,000000,41.9537,42.2772,41.2201,41.2357,872782.79654427,0
+SWK.US,D,20100831,000000,41.11,41.7199,40.7116,41.3944,1953037.288722,0
+SWK.US,D,20100901,000000,41.9459,43.8009,41.7979,43.8009,3137373.5312032,0
+SWK.US,D,20100902,000000,44.061,44.5326,43.9675,44.2598,1934622.3435804,0
+SWK.US,D,20100903,000000,44.6788,45.5039,44.6788,44.8882,1783580.9948615,0
+SWK.US,D,20100907,000000,44.5395,44.7801,44.2247,44.3417,1060797.7339087,0
+SWK.US,D,20100908,000000,44.3806,45.2818,44.3806,45.2126,1629368.0180011,0
+SWK.US,D,20100909,000000,45.8917,46.028,45.238,45.5039,1912715.5282325,0
+SWK.US,D,20100910,000000,45.69,46.1606,45.5284,45.7611,2043671.9515554,0
+SWK.US,D,20100913,000000,46.1371,47.0481,46.0359,46.939,2209799.5754926,0
+SWK.US,D,20100914,000000,46.6984,47.164,46.5581,47.0568,2463916.7859781,0
+SWK.US,D,20100915,000000,46.9235,46.9556,46.3914,46.6925,1938089.5797818,0
+SWK.US,D,20100916,000000,46.1673,46.8241,45.4592,45.7689,2909847.7026799,0
+SWK.US,D,20100917,000000,45.8751,46.0769,45.5284,45.9921,2733636.5593696,0
+SWK.US,D,20100920,000000,46.0359,46.939,45.8362,46.8094,1562155.1618221,0
+SWK.US,D,20100921,000000,46.7315,47.0783,46.4646,46.6467,1967549.7969076,0
+SWK.US,D,20100922,000000,46.7549,46.8873,46.0612,46.3291,1348200.6172105,0
+SWK.US,D,20100923,000000,45.9521,46.1537,45.0245,45.1484,1672538.0853167,0
+SWK.US,D,20100924,000000,45.8127,46.9302,45.6988,46.6984,1810679.4267596,0
+SWK.US,D,20100927,000000,46.486,46.5854,46.0524,46.2853,1884001.5161744,0
+SWK.US,D,20100928,000000,46.2922,47.3794,46.0164,47.2546,1825994.5929408,0
+SWK.US,D,20100929,000000,46.9166,47.2186,46.6721,46.8873,1121289.612395,0
+SWK.US,D,20100930,000000,47.2761,47.6628,46.7237,47.3015,2141603.411948,0
+SWK.US,D,20101001,000000,47.811,48.114,47.2898,47.8675,1955967.7088981,0
+SWK.US,D,20101004,000000,47.6025,48.3751,47.2479,47.8179,1674432.8508667,0
+SWK.US,D,20101005,000000,48.0214,48.8018,48.0136,48.3429,2280602.8378978,0
+SWK.US,D,20101006,000000,48.3273,48.5359,47.6171,47.9592,1757220.5566961,0
+SWK.US,D,20101007,000000,48.1082,48.261,47.1729,47.775,1354841.5343872,0
+SWK.US,D,20101008,000000,47.9337,48.5436,47.7057,48.3897,1649972.3103356,0
+SWK.US,D,20101011,000000,48.4385,48.5748,48.2298,48.414,1014630.5293202,0
+SWK.US,D,20101012,000000,48.3527,48.7599,47.8032,48.5982,1036909.9339935,0
+SWK.US,D,20101013,000000,48.8564,49.5578,48.6557,49.2168,2008215.40705,0
+SWK.US,D,20101014,000000,49.1925,49.2003,48.3751,48.6157,1807572.4628811,0
+SWK.US,D,20101015,000000,48.8252,49.1428,47.2323,47.9503,2791729.7016206,0
+SWK.US,D,20101018,000000,48.114,49.3161,48.114,49.0395,2377132.2128403,0
+SWK.US,D,20101019,000000,48.3059,49.1428,47.9961,48.1267,2415367.2678243,0
+SWK.US,D,20101020,000000,48.5124,48.7853,46.8873,47.3277,6152588.0581131,0
+SWK.US,D,20101021,000000,47.6093,47.7214,46.0213,46.4159,4336083.7155919,0
+SWK.US,D,20101022,000000,46.4646,47.2811,46.4159,47.164,2888871.847437,0
+SWK.US,D,20101025,000000,47.6093,48.076,46.8094,46.9235,1599431.5434456,0
+SWK.US,D,20101026,000000,46.6925,47.1943,46.3076,46.3525,1403414.6601292,0
+SWK.US,D,20101027,000000,45.9921,46.3681,45.4445,46.3428,1511691.3761977,0
+SWK.US,D,20101028,000000,46.6984,47.1105,46.4781,46.98,2198608.5523122,0
+SWK.US,D,20101029,000000,47.0316,47.8811,47.0316,47.8276,3391106.8617777,0
+SWK.US,D,20101101,000000,46.7315,47.4632,46.486,47.2479,5003354.2463156,0
+SWK.US,D,20101102,000000,47.8655,48.1189,47.2586,47.5178,6271878.2272428,0
+SWK.US,D,20101103,000000,47.545,47.7359,46.9098,47.7057,2918945.8618536,0
+SWK.US,D,20101104,000000,48.2465,48.906,48.0536,48.4705,2867098.4662827,0
+SWK.US,D,20101105,000000,48.5592,48.7005,48.261,48.643,2333455.0955887,0
+SWK.US,D,20101108,000000,48.0692,48.5748,48.0214,48.4638,1538989.9593863,0
+SWK.US,D,20101109,000000,48.7599,48.7599,47.4797,47.7428,1811121.8124324,0
+SWK.US,D,20101110,000000,47.7359,48.1082,47.6804,47.8236,2630443.6860794,0
+SWK.US,D,20101111,000000,47.4486,47.9961,47.2323,47.7515,2013180.185471,0
+SWK.US,D,20101112,000000,47.3053,47.811,46.7403,46.9897,1230029.2424738,0
+SWK.US,D,20101115,000000,47.2644,47.5537,46.7315,46.8484,1827776.4526346,0
+SWK.US,D,20101116,000000,46.5854,46.9468,45.5284,45.9189,2694647.087983,0
+SWK.US,D,20101117,000000,45.9121,46.4928,45.7689,45.9921,1684722.6800314,0
+SWK.US,D,20101118,000000,46.4236,46.6165,46.1138,46.2385,1885801.8513718,0
+SWK.US,D,20101119,000000,46.3525,46.3681,45.7358,46.0213,1710403.630226,0
+SWK.US,D,20101122,000000,45.7768,46.1975,45.4952,45.9921,1587118.6466217,0
+SWK.US,D,20101123,000000,45.3626,45.5604,45.0245,45.3101,2237294.2043042,0
+SWK.US,D,20101124,000000,45.7768,47.0072,45.6802,47.0072,2477137.0353189,0
+SWK.US,D,20101126,000000,46.603,46.8328,46.2297,46.6555,484857.77665912,0
+SWK.US,D,20101129,000000,46.182,46.7081,45.3978,46.5678,1190752.3743624,0
+SWK.US,D,20101130,000000,46.0028,46.2609,45.6979,45.9463,2863270.9577585,0
+SWK.US,D,20101201,000000,46.4422,47.2975,46.2229,46.6467,3753100.4857509,0
+SWK.US,D,20101202,000000,46.7695,48.4462,46.7627,48.1666,6090951.7248121,0
+SWK.US,D,20101203,000000,47.9425,48.2465,47.6804,48.1354,1979225.2888527,0
+SWK.US,D,20101206,000000,47.9074,48.1988,47.6483,48.0048,1515586.6282356,0
+SWK.US,D,20101207,000000,48.5816,49.0006,48.3604,48.7365,2972761.9249893,0
+SWK.US,D,20101208,000000,48.7131,49.0482,48.3751,48.8992,2157470.7904076,0
+SWK.US,D,20101209,000000,49.2549,49.442,48.906,49.2168,2205023.6577765,0
+SWK.US,D,20101210,000000,49.246,49.97,49.0249,49.6105,3398723.9014019,0
+SWK.US,D,20101213,000000,49.6504,49.7946,49.0249,49.1009,2279537.4171823,0
+SWK.US,D,20101214,000000,49.2889,49.743,49.246,49.5267,2065012.1847887,0
+SWK.US,D,20101215,000000,49.4857,49.8111,49.0629,49.134,4340241.7303496,0
+SWK.US,D,20101216,000000,49.022,49.3241,48.6196,48.7901,2347618.622037,0
+SWK.US,D,20101217,000000,48.2153,49.0804,48.1666,48.906,2657835.6732036,0
+SWK.US,D,20101220,000000,49.4946,50.8244,49.3036,50.6314,3507767.3508755,0
+SWK.US,D,20101221,000000,50.7533,51.4265,50.6061,51.2453,2079151.077232,0
+SWK.US,D,20101222,000000,51.3407,51.8406,51.1781,51.8406,1802978.2209518,0
+SWK.US,D,20101223,000000,51.7236,52.197,51.6476,51.7616,1675626.5736915,0
+SWK.US,D,20101227,000000,51.7021,52.2517,51.4762,51.9321,1286064.4188918,0
+SWK.US,D,20101228,000000,51.9556,51.9799,51.5249,51.8327,1101108.2038126,0
+SWK.US,D,20101229,000000,51.9164,52.2536,51.7197,51.824,1279977.7668273,0
+SWK.US,D,20101230,000000,51.7753,52.0949,51.7363,51.824,1027984.2128547,0
+SWK.US,D,20101231,000000,51.7567,51.9876,51.48,51.6096,1146962.3512546,0
+SWK.US,D,20110103,000000,52.0188,52.6609,51.7791,52.5342,1409087.6661933,0
+SWK.US,D,20110104,000000,52.5985,52.5985,51.8406,52.3326,1473369.0757794,0
+SWK.US,D,20110105,000000,51.8327,52.7047,51.5404,51.9107,1898247.1559726,0
+SWK.US,D,20110106,000000,52.0432,52.1816,51.2453,51.3476,1498569.6628769,0
+SWK.US,D,20110107,000000,51.2238,51.8872,50.4532,50.5515,2133604.5452467,0
+SWK.US,D,20110110,000000,50.3597,50.9228,50.0381,50.7445,1431619.5694177,0
+SWK.US,D,20110111,000000,51.0358,52.582,50.9394,52.3043,2122899.0172479,0
+SWK.US,D,20110112,000000,52.541,52.7125,52.1406,52.506,1660367.8604383,0
+SWK.US,D,20110113,000000,52.5196,52.8372,52.1494,52.427,1120026.0932227,0
+SWK.US,D,20110114,000000,52.2439,52.8597,51.9244,52.5985,1268838.0644906,0
+SWK.US,D,20110118,000000,52.583,52.691,52.2351,52.5596,1161697.5919019,0
+SWK.US,D,20110119,000000,52.4689,52.6072,50.7435,50.9062,2390767.1345983,0
+SWK.US,D,20110120,000000,50.9062,51.1985,50.2915,50.8663,2055405.9492623,0
+SWK.US,D,20110121,000000,51.3729,52.2682,51.2238,51.2939,2246635.624277,0
+SWK.US,D,20110124,000000,51.2706,51.2706,50.4971,50.9949,2141625.9931193,0
+SWK.US,D,20110125,000000,50.915,51.7021,50.6149,51.2316,1355815.6040009,0
+SWK.US,D,20110126,000000,51.447,52.7827,51.1927,51.672,2373789.1730807,0
+SWK.US,D,20110127,000000,53.5056,56.7196,52.9385,56.0474,8745688.6454722,0
+SWK.US,D,20110128,000000,55.3294,56.1955,55.3294,56.1224,3974379.5411774,0
+SWK.US,D,20110131,000000,55.5437,56.4215,55.2942,56.0893,2848034.8256765,0
+SWK.US,D,20110201,000000,56.3748,56.9622,56.1634,56.2472,1731601.1915139,0
+SWK.US,D,20110202,000000,56.1955,56.704,55.832,56.2208,1517518.3447931,0
+SWK.US,D,20110203,000000,56.2013,56.4303,55.4415,55.5193,2148360.3142315,0
+SWK.US,D,20110204,000000,55.684,56.0259,55.3059,55.9704,1261690.0973781,0
+SWK.US,D,20110207,000000,56.1867,56.5034,55.9168,56.2696,1941857.5561273,0
+SWK.US,D,20110208,000000,56.1634,56.6739,55.9773,56.6485,1720720.1462296,0
+SWK.US,D,20110209,000000,56.3241,56.6242,55.9548,56.2208,1282300.5482138,0
+SWK.US,D,20110210,000000,55.9803,56.7206,55.9597,56.5882,1174772.0900465,0
+SWK.US,D,20110211,000000,56.4234,57.2341,55.9451,57.1863,1197643.7372563,0
+SWK.US,D,20110214,000000,56.9281,57.1523,56.4956,56.7119,1122100.4817256,0
+SWK.US,D,20110215,000000,56.4098,56.6242,56.1634,56.5355,1538390.5319317,0
+SWK.US,D,20110216,000000,56.9555,57.3987,56.7441,57.0586,1330875.7267895,0
+SWK.US,D,20110217,000000,57.1737,57.8858,57.0275,57.8459,1291696.3682811,0
+SWK.US,D,20110218,000000,58.0544,59.2731,57.9989,58.7236,2342472.1678293,0
+SWK.US,D,20110222,000000,58.2327,58.5726,57.1152,57.2341,1853057.1002483,0
+SWK.US,D,20110223,000000,57.0373,57.2993,55.192,55.988,2550271.2904457,0
+SWK.US,D,20110224,000000,56.1361,57.389,55.6811,57.2847,3109781.3927887,0
+SWK.US,D,20110225,000000,57.6179,58.3808,57.347,57.9677,2383949.6737193,0
+SWK.US,D,20110228,000000,58.5122,59.0812,58.4333,58.8445,1823829.879753,0
+SWK.US,D,20110301,000000,58.9878,59.3288,57.5254,57.7075,1364709.5062166,0
+SWK.US,D,20110302,000000,57.6433,58.2785,57.4883,57.8215,1747151.4071593,0
+SWK.US,D,20110303,000000,58.2015,58.9409,58.1937,58.7383,2287549.627303,0
+SWK.US,D,20110304,000000,58.9479,59.5675,57.9989,58.8679,2015201.2002964,0
+SWK.US,D,20110307,000000,58.98,59.6347,57.9082,58.1547,2550362.6415475,0
+SWK.US,D,20110308,000000,58.1547,59.965,58.1547,59.924,2139575.2122045,0
+SWK.US,D,20110309,000000,59.6766,60.0487,59.1436,59.6609,1391207.4842433,0
+SWK.US,D,20110310,000000,58.9878,59.1709,58.2171,58.4812,1612443.4301609,0
+SWK.US,D,20110311,000000,57.9842,58.823,57.8215,58.6292,1519858.5752665,0
+SWK.US,D,20110314,000000,58.2785,58.5424,57.2769,58.2015,1750056.1669136,0
+SWK.US,D,20110315,000000,56.6252,57.959,56.2101,57.6044,1831871.8559631,0
+SWK.US,D,20110316,000000,57.5107,57.959,56.0454,56.4234,2122124.0725079,0
+SWK.US,D,20110317,000000,57.3392,57.7669,56.786,57.0031,1586383.7321396,0
+SWK.US,D,20110318,000000,57.7796,58.0076,57.502,57.7884,2472742.9446801,0
+SWK.US,D,20110321,000000,58.5893,59.3288,58.3418,58.9322,636869.08932425,0
+SWK.US,D,20110322,000000,58.676,58.6857,57.9989,58.0544,1237689.3916067,0
+SWK.US,D,20110323,000000,57.9169,58.7675,57.6345,58.4899,1174209.6135995,0
+SWK.US,D,20110324,000000,59.0793,59.0793,58.256,58.901,1433253.6250815,0
+SWK.US,D,20110325,000000,59.1436,60.0945,58.9731,59.62,1937637.9563571,0
+SWK.US,D,20110328,000000,59.6522,59.7847,58.8435,58.8679,1269718.7301688,0
+SWK.US,D,20110329,000000,58.8854,59.5752,58.3418,59.5752,1187284.1117441,0
+SWK.US,D,20110330,000000,59.965,59.9941,59.5373,59.5995,1744183.0095589,0
+SWK.US,D,20110331,000000,59.5226,59.6873,59.0218,59.4446,1498902.2219441,0
+SWK.US,D,20110401,000000,60.0117,60.1199,59.3043,59.5071,1553499.3883212,0
+SWK.US,D,20110404,000000,59.5071,59.62,58.3944,58.7072,1773513.8981585,0
+SWK.US,D,20110405,000000,58.4665,59.054,58.1382,58.5221,1630468.3368903,0
+SWK.US,D,20110406,000000,58.7072,59.1174,58.2493,58.5561,1145294.4238339,0
+SWK.US,D,20110407,000000,58.5289,58.9322,58.2093,58.6594,1248350.7836799,0
+SWK.US,D,20110408,000000,59.0462,59.054,57.7796,57.9764,1837153.7971981,0
+SWK.US,D,20110411,000000,58.0856,58.3876,57.729,58.0777,1340584.6040034,0
+SWK.US,D,20110412,000000,57.6199,57.9804,56.8881,57.3987,2079753.5839372,0
+SWK.US,D,20110413,000000,57.7719,58.4422,57.7465,58.1177,2807877.2918869,0
+SWK.US,D,20110414,000000,57.7387,58.9731,57.6988,58.8854,1818831.2295752,0
+SWK.US,D,20110415,000000,59.0072,60.0574,58.8922,59.7847,2725938.4328125,0
+SWK.US,D,20110418,000000,59.0627,59.2186,58.1781,58.6906,3022915.7327176,0
+SWK.US,D,20110419,000000,58.823,59.2595,58.6594,58.98,2079747.425436,0
+SWK.US,D,20110420,000000,59.6999,59.9103,59.0218,59.4446,2074332.0500073,0
+SWK.US,D,20110421,000000,59.6434,59.9717,59.3716,59.5908,1343076.7441742,0
+SWK.US,D,20110425,000000,59.5148,59.5908,58.98,59.4446,1197688.8995988,0
+SWK.US,D,20110426,000000,59.5675,60.6791,59.397,59.9786,3169476.7717803,0
+SWK.US,D,20110427,000000,58.823,58.9546,56.9856,58.451,6749657.8331369,0
+SWK.US,D,20110428,000000,58.5045,58.8309,57.6988,57.8546,2656743.5656493,0
+SWK.US,D,20110429,000000,57.8381,58.0358,55.9168,56.3786,4898485.2342697,0
+SWK.US,D,20110502,000000,56.7372,56.7577,56.1838,56.3738,2476932.778361,0
+SWK.US,D,20110503,000000,56.3173,56.5306,55.1958,55.5748,2944067.4148517,0
+SWK.US,D,20110504,000000,55.7269,56.4956,55.3781,56.0893,3205574.8268322,0
+SWK.US,D,20110505,000000,55.7941,57.9716,55.6801,57.4289,5197567.715184,0
+SWK.US,D,20110506,000000,58.0817,58.6847,56.8707,57.1065,3052848.1016057,0
+SWK.US,D,20110509,000000,57.0373,57.6901,56.6661,57.2925,2127889.4560907,0
+SWK.US,D,20110510,000000,57.3801,58.8309,57.3801,58.6857,2075545.2747526,0
+SWK.US,D,20110511,000000,58.6994,58.7373,57.7173,58.2463,2379361.5902911,0
+SWK.US,D,20110512,000000,58.1265,58.411,57.5342,58.0465,2009102.2312293,0
+SWK.US,D,20110513,000000,58.1831,58.2141,57.1464,57.4728,1484892.6580269,0
+SWK.US,D,20110516,000000,57.0986,58.0233,56.9856,57.1405,1472545.8894461,0
+SWK.US,D,20110517,000000,57.012,57.2545,56.3339,56.8881,1858951.8123574,0
+SWK.US,D,20110518,000000,57.1542,58.5201,56.9038,58.4802,1988789.4412872,0
+SWK.US,D,20110519,000000,58.8075,59.2859,58.3788,58.8522,1464332.5016181,0
+SWK.US,D,20110520,000000,58.7578,58.8163,58.2463,58.4879,1456670.2996515,0
+SWK.US,D,20110523,000000,57.6773,57.6773,56.6788,56.9681,1391716.5870129,0
+SWK.US,D,20110524,000000,57.0656,57.1678,55.5232,55.6148,2655344.5594497,0
+SWK.US,D,20110525,000000,55.3956,56.1361,55.1247,55.9597,1863190.9140481,0
+SWK.US,D,20110526,000000,55.8418,57.5263,55.6148,57.4065,2274097.4077486,0
+SWK.US,D,20110527,000000,57.6453,58.0817,56.9905,57.2545,1849397.9240915,0
+SWK.US,D,20110531,000000,57.7612,58.1245,57.1717,57.651,3368950.6271294,0
+SWK.US,D,20110601,000000,57.5429,57.5984,54.8218,54.9748,2815924.4001813,0
+SWK.US,D,20110602,000000,55.2885,55.834,54.9289,55.2475,2067217.9546515,0
+SWK.US,D,20110603,000000,54.475,54.475,53.3292,53.7891,3203633.8725228,0
+SWK.US,D,20110606,000000,53.6576,54.0384,53.3292,53.5299,1847115.1729631,0
+SWK.US,D,20110607,000000,53.7979,54.7429,53.1695,54.3532,2628144.5122811,0
+SWK.US,D,20110608,000000,54.2323,54.2713,53.3857,53.4412,1699846.932674,0
+SWK.US,D,20110609,000000,53.4334,54.0618,53.1607,53.7345,1339275.9224886,0
+SWK.US,D,20110610,000000,53.5572,53.6342,52.2371,52.393,1830500.563019,0
+SWK.US,D,20110613,000000,52.7203,52.9795,51.9164,52.0666,1561902.663271,0
+SWK.US,D,20110614,000000,52.4962,53.7267,52.4485,53.604,1502424.8846567,0
+SWK.US,D,20110615,000000,52.994,53.4539,52.8158,52.8527,2418583.0318914,0
+SWK.US,D,20110616,000000,52.8509,53.5669,52.2166,53.2337,2326048.4714238,0
+SWK.US,D,20110617,000000,53.7423,54.1008,53.1821,53.2883,2331235.9823064,0
+SWK.US,D,20110620,000000,52.9628,53.7891,52.4485,53.7092,1717428.4273137,0
+SWK.US,D,20110621,000000,54.092,54.7751,54.0384,54.5782,1404645.3339614,0
+SWK.US,D,20110622,000000,54.5869,54.6571,54.1339,54.3385,2081115.6391294,0
+SWK.US,D,20110623,000000,53.6186,55.4599,53.4666,55.454,2683105.0302316,0
+SWK.US,D,20110624,000000,55.3586,55.4999,53.9225,54.0618,2465306.5544259,0
+SWK.US,D,20110627,000000,55.3586,55.4112,54.0686,54.2323,3545094.0269259,0
+SWK.US,D,20110628,000000,54.4048,54.662,54.2079,54.3054,2258183.8405297,0
+SWK.US,D,20110629,000000,54.6114,54.8519,54.0833,54.8218,2457583.7938637,0
+SWK.US,D,20110630,000000,55.0488,56.2492,54.9923,56.2286,2227975.3655025,0
+SWK.US,D,20110701,000000,56.3173,58.1586,56.0318,57.4883,2493501.1995457,0
+SWK.US,D,20110705,000000,57.4883,57.8955,57.1298,57.6686,1910229.546563,0
+SWK.US,D,20110706,000000,57.5244,57.9025,57.0596,57.7903,1768650.7350082,0
+SWK.US,D,20110707,000000,58.449,59.0471,58.449,58.7831,2257149.2123203,0
+SWK.US,D,20110708,000000,58.0116,58.1918,57.6121,58.1294,1505953.7058705,0
+SWK.US,D,20110711,000000,57.5342,57.5662,56.2549,56.5306,1750461.6015789,0
+SWK.US,D,20110712,000000,56.3679,56.4819,55.4288,55.5232,2032280.7770845,0
+SWK.US,D,20110713,000000,55.6645,56.0318,54.8957,55.4824,2277673.4441386,0
+SWK.US,D,20110714,000000,55.6148,55.6402,53.7092,53.8378,3275673.9672616,0
+SWK.US,D,20110715,000000,54.0618,54.4214,53.2581,54.3844,2060222.9236533,0
+SWK.US,D,20110718,000000,54.247,54.6483,53.0155,53.5387,2308290.4330818,0
+SWK.US,D,20110719,000000,53.7852,54.5967,52.7534,53.0145,4073039.7575507,0
+SWK.US,D,20110720,000000,53.4539,54.1904,53.0233,54.0618,1978566.3292193,0
+SWK.US,D,20110721,000000,54.4467,54.7507,53.7802,53.8456,1828426.174516,0
+SWK.US,D,20110722,000000,53.867,54.7088,53.5299,54.701,2605752.2017515,0
+SWK.US,D,20110725,000000,54.0307,55.1472,53.5894,53.7657,1344955.0870541,0
+SWK.US,D,20110726,000000,53.5767,53.7774,52.771,52.8898,1971963.389467,0
+SWK.US,D,20110727,000000,52.4962,52.6902,50.9013,50.9412,2494063.6759928,0
+SWK.US,D,20110728,000000,51.0601,52.2634,50.534,50.6042,2106182.7920332,0
+SWK.US,D,20110729,000000,49.9758,51.6467,49.8706,51.3232,2850135.9010182,0
+SWK.US,D,20110801,000000,51.937,51.9702,50.3714,51.0572,2317898.7214419,0
+SWK.US,D,20110802,000000,50.6227,51.101,49.4429,49.4517,3075801.8621653,0
+SWK.US,D,20110803,000000,49.553,50.7454,48.3264,50.4814,4255241.0697393,0
+SWK.US,D,20110804,000000,49.6844,50.2028,48.4628,48.4774,4754239.7916754,0
+SWK.US,D,20110805,000000,49.2168,49.4165,46.8533,48.0633,3245788.8135498,0
+SWK.US,D,20110808,000000,46.8981,47.6541,43.7677,43.7677,4150600.9486563,0
+SWK.US,D,20110809,000000,44.6515,46.7656,43.5427,46.6585,4106547.1364118,0
+SWK.US,D,20110810,000000,45.0334,45.7066,43.9724,44.0884,3488966.4729892,0
+SWK.US,D,20110811,000000,44.5921,47.3609,44.291,46.7344,2229307.6546053,0
+SWK.US,D,20110812,000000,47.1475,48.036,46.8104,47.8071,2531600.7675024,0
+SWK.US,D,20110815,000000,48.2737,49.1915,48.1949,49.0455,2549267.4547426,0
+SWK.US,D,20110816,000000,48.2582,48.9353,46.9205,47.6142,2735338.3585472,0
+SWK.US,D,20110817,000000,48.1003,48.3731,47.24,47.3823,2604403.4899787,0
+SWK.US,D,20110818,000000,45.8352,46.1596,43.9588,44.287,2302510.6796627,0
+SWK.US,D,20110819,000000,43.6451,45.5702,43.5963,43.7941,2015418.8006737,0
+SWK.US,D,20110822,000000,44.8317,44.9906,43.5496,43.6909,2128703.4046721,0
+SWK.US,D,20110823,000000,43.9665,45.8917,43.5652,45.8615,1723582.8228919,0
+SWK.US,D,20110824,000000,45.7046,46.6536,45.3159,46.5483,1661549.2662606,0
+SWK.US,D,20110825,000000,46.7305,47.0131,45.1747,45.3978,1382636.9033429,0
+SWK.US,D,20110826,000000,44.934,46.9274,44.287,46.6984,1980788.5217522,0
+SWK.US,D,20110829,000000,47.4134,48.5134,47.2918,48.3799,2260983.9057627,0
+SWK.US,D,20110830,000000,47.8899,48.8068,47.4943,48.4296,1899897.6343064,0
+SWK.US,D,20110831,000000,48.7054,49.6309,48.3108,48.6898,1873174.8709843,0
+SWK.US,D,20110901,000000,48.529,49.1661,47.3677,47.4134,1960284.8182714,0
+SWK.US,D,20110902,000000,46.373,46.6915,45.5526,45.651,1581264.9911876,0
+SWK.US,D,20110906,000000,44.1303,45.3324,44.0074,45.234,1571151.7057252,0
+SWK.US,D,20110907,000000,45.9376,46.5405,45.8205,46.3934,3399451.6309657,0
+SWK.US,D,20110908,000000,45.8917,46.18,44.4663,44.934,4312288.2931953,0
+SWK.US,D,20110909,000000,44.519,45.0168,42.9757,43.1335,3778847.1266256,0
+SWK.US,D,20110912,000000,43.0332,43.1481,41.4218,42.434,3697580.5706038,0
+SWK.US,D,20110913,000000,42.434,43.4014,42.3873,43.155,2405360.7297169,0
+SWK.US,D,20110914,000000,43.3684,45.3033,42.3746,44.6817,2997289.1826173,0
+SWK.US,D,20110915,000000,45.1571,45.272,44.2617,44.7908,1867869.3221611,0
+SWK.US,D,20110916,000000,45.0927,45.2954,44.3534,44.5637,2239348.0644696,0
+SWK.US,D,20110919,000000,43.6753,43.9197,42.8842,43.4579,2223554.588025,0
+SWK.US,D,20110920,000000,43.7405,43.7854,42.359,42.3823,1706451.9252601,0
+SWK.US,D,20110921,000000,42.4125,42.625,39.9458,39.9896,3275790.9787853,0
+SWK.US,D,20110922,000000,38.5866,39.1294,37.4701,37.5744,4507642.111211,0
+SWK.US,D,20110923,000000,37.5315,39.7723,37.1321,39.6934,3844967.8752503,0
+SWK.US,D,20110926,000000,40.1864,40.7846,39.1975,40.6911,2976365.674635,0
+SWK.US,D,20110927,000000,41.5844,43.1013,41.3272,41.7969,4125705.2073704,0
+SWK.US,D,20110928,000000,41.7443,41.9868,40.3286,40.4164,1987266.2386458,0
+SWK.US,D,20110929,000000,41.3137,41.4841,39.6691,40.5624,2601482.3075545,0
+SWK.US,D,20110930,000000,39.7431,39.749,38.3529,38.5701,3762375.1886269,0
+SWK.US,D,20111003,000000,38.1844,39.5064,37.8872,37.9057,3365825.1877472,0
+SWK.US,D,20111004,000000,37.399,41.0516,36.9772,41.0351,3420423.3805411,0
+SWK.US,D,20111005,000000,41.0593,42.4896,40.8878,42.2002,3067304.1568631,0
+SWK.US,D,20111006,000000,42.096,43.4239,41.524,43.3849,1799127.1048395,0
+SWK.US,D,20111007,000000,43.5885,43.6753,41.7969,42.0521,2260348.5537175,0
+SWK.US,D,20111010,000000,43.118,44.0455,43.0741,44.0241,1253380.2263639,0
+SWK.US,D,20111011,000000,43.7405,44.3037,43.4881,43.9588,1153312.7924558,0
+SWK.US,D,20111012,000000,44.476,45.9376,44.1722,45.5234,1883380.5339654,0
+SWK.US,D,20111013,000000,45.2565,45.46,43.9197,44.7683,1225570.4875719,0
+SWK.US,D,20111014,000000,44.7683,45.8118,44.6426,45.6101,1662400.1658493,0
+SWK.US,D,20111017,000000,45.4318,45.8352,43.8945,44.139,2090992.8487107,0
+SWK.US,D,20111018,000000,44.9963,48.6888,44.2188,47.9123,4838449.0848758,0
+SWK.US,D,20111019,000000,47.7232,48.2572,46.7071,46.976,2843413.8969085,0
+SWK.US,D,20111020,000000,46.9128,47.6823,46.2287,47.4543,2295612.1318506,0
+SWK.US,D,20111021,000000,48.2406,49.7858,48.0536,48.906,3088427.8161359,0
+SWK.US,D,20111024,000000,48.8905,49.7625,48.7579,49.363,2259864.0849529,0
+SWK.US,D,20111025,000000,48.8797,49.1097,47.7272,47.9016,1832162.3319384,0
+SWK.US,D,20111026,000000,48.5222,49.93,47.9045,49.5276,2574069.792093,0
+SWK.US,D,20111027,000000,50.8692,52.4991,50.6723,51.6485,3167056.4807907,0
+SWK.US,D,20111028,000000,51.3689,52.4991,51.2403,52.3871,1997785.9851904,0
+SWK.US,D,20111031,000000,51.3651,51.5707,50.1385,50.1531,2425410.7569392,0
+SWK.US,D,20111101,000000,48.6303,49.6144,47.9921,48.6605,2393014.9875529,0
+SWK.US,D,20111102,000000,49.8921,50.5409,49.3483,50.3441,2046877.4514538,0
+SWK.US,D,20111103,000000,50.7972,52.2263,50.5156,52.0899,2196728.1565985,0
+SWK.US,D,20111104,000000,51.7031,52.7856,51.3476,52.4542,1751415.1428551,0
+SWK.US,D,20111107,000000,52.278,52.4114,51.0504,52.3082,1736367.871478,0
+SWK.US,D,20111108,000000,52.6151,53.2503,51.6029,53.1538,1675416.1582322,0
+SWK.US,D,20111109,000000,51.632,51.8795,50.4376,50.6286,2184723.1848369,0
+SWK.US,D,20111110,000000,51.4275,51.6545,50.8283,51.4021,2098496.9824786,0
+SWK.US,D,20111111,000000,52.0822,53.6721,52.013,53.4861,1413898.4820831,0
+SWK.US,D,20111114,000000,52.993,53.4491,52.6005,52.9395,974826.08293533,0
+SWK.US,D,20111115,000000,52.7398,53.6137,52.052,53.2893,1638528.7886041,0
+SWK.US,D,20111116,000000,52.806,53.4344,51.2735,51.3437,2153552.9571985,0
+SWK.US,D,20111117,000000,51.3689,52.0432,50.1765,50.6821,3355647.2380218,0
+SWK.US,D,20111118,000000,51.1342,51.2024,49.6942,50.0099,2284660.2638019,0
+SWK.US,D,20111121,000000,49.0415,49.3338,47.8461,48.8068,3043874.1388737,0
+SWK.US,D,20111122,000000,48.7686,49.779,48.3654,49.3932,2177466.4175357,0
+SWK.US,D,20111123,000000,48.7853,48.8349,47.3073,47.3327,1283360.8368449,0
+SWK.US,D,20111125,000000,47.1329,47.9844,47.1329,47.315,470080.45292001,0
+SWK.US,D,20111128,000000,48.9022,49.592,48.5689,49.513,1461373.3417695,0
+SWK.US,D,20111129,000000,49.8619,50.5078,49.1633,49.5208,1509396.3080668,0
+SWK.US,D,20111130,000000,51.4937,51.8162,50.8341,51.7353,2525288.3037256,0
+SWK.US,D,20111201,000000,51.48,52.4085,51.2775,51.594,1061569.5993983,0
+SWK.US,D,20111202,000000,52.202,52.4465,51.2375,51.4197,1184380.3784068,0
+SWK.US,D,20111205,000000,52.3822,53.3887,51.8844,52.7378,1562782.3025323,0
+SWK.US,D,20111206,000000,52.8342,53.2114,52.1845,52.7953,1253350.4602745,0
+SWK.US,D,20111207,000000,52.7953,52.8119,51.8376,52.2498,1817653.9294204,0
+SWK.US,D,20111208,000000,51.8844,52.0188,50.4289,50.5886,1355323.9503181,0
+SWK.US,D,20111209,000000,50.7543,51.4547,49.9915,51.2423,1833863.1046991,0
+SWK.US,D,20111212,000000,50.8049,51.3729,50.3032,51.2686,2310986.8302105,0
+SWK.US,D,20111213,000000,51.936,52.053,51.0524,51.3729,3765953.2778507,0
+SWK.US,D,20111214,000000,51.1187,51.2842,49.7692,49.814,2596985.5752282,0
+SWK.US,D,20111215,000000,50.3343,50.6587,49.4644,49.8053,1894521.2627189,0
+SWK.US,D,20111216,000000,50.1657,50.9033,49.6475,49.8949,2717886.1924337,0
+SWK.US,D,20111219,000000,50.2427,50.6032,49.2207,49.4244,1229715.1589103,0
+SWK.US,D,20111220,000000,50.5,52.4709,50.3499,52.4709,1970793.2742304,0
+SWK.US,D,20111221,000000,52.2575,53.4558,51.4342,53.4052,2313297.2945946,0
+SWK.US,D,20111222,000000,53.6478,53.9634,53.5103,53.717,1923868.5739885,0
+SWK.US,D,20111223,000000,53.8144,54.2236,53.5103,54.1651,1153387.7208876,0
+SWK.US,D,20111227,000000,54.0346,54.5577,53.7735,53.7812,1197861.3376337,0
+SWK.US,D,20111228,000000,53.867,53.8923,52.391,52.4542,1641970.3643835,0
+SWK.US,D,20111229,000000,52.5975,54.1057,52.5975,54.0278,1861716.9794167,0
+SWK.US,D,20111230,000000,53.9985,54.0346,53.3234,53.451,1193919.8968364,0
+SWK.US,D,20120103,000000,54.5822,56.1206,54.4983,55.5349,3770765.1201573,0
+SWK.US,D,20120104,000000,55.5437,56.061,55.0712,55.7493,1771266.0452038,0
+SWK.US,D,20120105,000000,55.3323,56.1059,54.3123,55.9646,2047308.546541,0
+SWK.US,D,20120106,000000,56.1126,56.2793,55.2271,55.7044,1293384.8240393,0
+SWK.US,D,20120109,000000,55.8779,56.1624,55.5828,55.949,1182413.7636756,0
+SWK.US,D,20120110,000000,56.6699,57.5779,56.3456,56.8102,2364294.8169935,0
+SWK.US,D,20120111,000000,56.6105,57.0237,56.4371,56.7255,1567974.9454993,0
+SWK.US,D,20120112,000000,56.9924,57.5059,56.5355,57.4133,1109224.0820376,0
+SWK.US,D,20120113,000000,57.314,57.5214,56.1371,56.6105,1606932.5979629,0
+SWK.US,D,20120117,000000,57.4309,57.4757,56.2589,56.3075,1610767.2914052,0
+SWK.US,D,20120118,000000,56.2286,57.9482,55.6568,57.6238,2419323.0784578,0
+SWK.US,D,20120119,000000,57.7592,57.7592,56.1059,56.2793,2665572.8036019,0
+SWK.US,D,20120120,000000,55.8623,56.3193,55.5925,56.2286,1964979.6490544,0
+SWK.US,D,20120123,000000,56.0961,56.786,55.758,55.9793,2196459.2353774,0
+SWK.US,D,20120124,000000,55.5828,55.7493,55.04,55.2593,2222140.1855722,0
+SWK.US,D,20120125,000000,55.1569,57.2448,55.0547,57.2009,2606720.112864,0
+SWK.US,D,20120126,000000,56.9866,57.3899,56.0025,57.3627,5321244.7900345,0
+SWK.US,D,20120127,000000,57.0781,57.3392,56.213,56.8014,2408256.2517192,0
+SWK.US,D,20120130,000000,56.2705,56.7479,55.6742,55.9168,2598526.2269566,0
+SWK.US,D,20120131,000000,56.2063,56.3952,55.345,55.4891,2485539.2838518,0
+SWK.US,D,20120201,000000,56.2793,57.1025,55.8302,56.5355,4592207.5710667,0
+SWK.US,D,20120202,000000,56.6359,56.6524,56.2033,56.479,1475834.5291113,0
+SWK.US,D,20120203,000000,57.2097,58.4792,56.9642,58.3526,2224750.3636835,0
+SWK.US,D,20120206,000000,57.8546,59.0306,57.7202,58.5883,1709296.1264187,0
+SWK.US,D,20120207,000000,58.2073,59.2497,58.2073,58.7948,1279186.3994172,0
+SWK.US,D,20120208,000000,58.9322,59.5985,58.8123,58.827,1493791.692327,0
+SWK.US,D,20120209,000000,58.7871,59.7018,58.1509,59.6132,1866503.1613015,0
+SWK.US,D,20120210,000000,58.678,59.4408,58.5025,59.3677,1627013.4176914,0
+SWK.US,D,20120213,000000,59.6961,59.8792,58.7325,59.6093,1914067.319256,0
+SWK.US,D,20120214,000000,59.5001,59.8967,59.014,59.8538,1229354.8865874,0
+SWK.US,D,20120215,000000,60.0136,60.0916,58.6146,59.014,2042066.6355641,0
+SWK.US,D,20120216,000000,59.4203,59.4203,58.6448,59.1114,1231681.7736414,0
+SWK.US,D,20120217,000000,59.4329,60.0526,59.3414,59.5839,1471445.5705569,0
+SWK.US,D,20120221,000000,59.6961,60.3049,59.3326,59.6093,1401050.8220677,0
+SWK.US,D,20120222,000000,59.6132,59.6132,58.597,58.7013,1307178.8404128,0
+SWK.US,D,20120223,000000,58.7461,59.623,58.5122,59.5782,1604372.7142784,0
+SWK.US,D,20120224,000000,59.6706,59.6776,58.9088,59.1846,3079895.21266,0
+SWK.US,D,20120227,000000,58.6048,59.7672,58.1674,59.4719,1342094.4632255,0
+SWK.US,D,20120228,000000,59.7526,60.5934,59.4719,60.1958,1709948.9275508,0
+SWK.US,D,20120229,000000,60.4014,61.2023,60.1217,60.719,2502875.4648586,0
+SWK.US,D,20120301,000000,60.8758,61.2519,60.378,60.718,2372998.8320875,0
+SWK.US,D,20120302,000000,60.7034,60.7988,59.9093,60.1559,1425082.3203454,0
+SWK.US,D,20120305,000000,60.1792,60.2728,59.5518,60.0906,1473532.2760624,0
+SWK.US,D,20120306,000000,59.3589,59.544,58.446,58.5708,3869473.5781239,0
+SWK.US,D,20120307,000000,58.7013,60.2894,58.7013,60.149,11849767.266107,0
+SWK.US,D,20120308,000000,60.6654,60.983,60.378,60.6313,2141389.9172382,0
+SWK.US,D,20120309,000000,60.7355,61.7683,60.4569,61.7157,3094645.8495603,0
+SWK.US,D,20120312,000000,61.8482,61.9271,61.1088,61.7304,2010173.8104461,0
+SWK.US,D,20120313,000000,62.0401,64.3131,61.9904,64.1854,4449613.6332232,0
+SWK.US,D,20120314,000000,64.2175,64.9005,64.0334,64.1699,2758594.9120849,0
+SWK.US,D,20120315,000000,64.1699,64.8635,63.9954,64.6648,1725174.795464,0
+SWK.US,D,20120316,000000,65.109,65.109,63.5726,63.7654,2920324.3397158,0
+SWK.US,D,20120319,000000,63.6905,63.8825,63.1488,63.7325,1958014.3841454,0
+SWK.US,D,20120320,000000,63.1488,63.2871,62.388,62.9715,1952213.075972,0
+SWK.US,D,20120321,000000,63.2715,63.6204,62.6412,62.9043,1608582.0498798,0
+SWK.US,D,20120322,000000,62.237,62.4035,61.1009,61.891,2092761.364985,0
+SWK.US,D,20120323,000000,61.7829,62.4035,60.7512,62.1658,1819589.7516453,0
+SWK.US,D,20120326,000000,62.953,63.1741,62.2944,62.9452,1552254.3446527,0
+SWK.US,D,20120327,000000,63.2179,63.4995,62.6754,62.7123,1702715.7678377,0
+SWK.US,D,20120328,000000,62.6851,62.8487,61.2937,62.1102,2092330.2698979,0
+SWK.US,D,20120329,000000,61.6738,61.9816,60.983,61.8998,1979670.753776,0
+SWK.US,D,20120330,000000,62.4035,62.5408,61.0843,61.1818,4142133.0094434,0
+SWK.US,D,20120402,000000,60.8651,62.5808,60.5934,62.0869,1913197.9441634,0
+SWK.US,D,20120403,000000,61.6982,62.1102,61.5325,62.0967,2899012.8461549,0
+SWK.US,D,20120404,000000,61.3249,61.5569,60.909,61.4196,1446968.6073558,0
+SWK.US,D,20120405,000000,61.2373,61.9359,61.0775,61.6903,1346568.6143804,0
+SWK.US,D,20120409,000000,60.4735,61.3884,60.4491,60.7852,2931605.6875811,0
+SWK.US,D,20120410,000000,60.5066,60.8144,59.3589,59.5196,2533563.276566,0
+SWK.US,D,20120411,000000,60.339,60.8553,59.7194,60.4404,2227901.4634876,0
+SWK.US,D,20120412,000000,60.5135,61.9144,60.3702,61.7304,1635271.9678619,0
+SWK.US,D,20120413,000000,61.515,61.5919,60.7434,60.9431,1327650.7249705,0
+SWK.US,D,20120416,000000,61.4428,61.7985,60.7103,61.5004,2888597.7941315,0
+SWK.US,D,20120417,000000,62.0897,62.9939,61.7556,62.8166,2163138.6643875,0
+SWK.US,D,20120418,000000,62.3411,62.8107,62.1921,62.3967,2911028.0820853,0
+SWK.US,D,20120419,000000,58.7948,60.6099,56.7752,57.959,14193367.466081,0
+SWK.US,D,20120420,000000,58.1928,58.6146,58.0807,58.3583,4170472.3793425,0
+SWK.US,D,20120423,000000,57.8683,58.0661,57.3149,57.6179,3346263.7349569,0
+SWK.US,D,20120424,000000,57.876,58.2386,57.5955,57.7552,2505143.8461508,0
+SWK.US,D,20120425,000000,58.5415,58.7101,57.7173,57.9989,2474879.9446124,0
+SWK.US,D,20120426,000000,57.9384,59.1485,57.8596,58.8572,2370798.194309,0
+SWK.US,D,20120427,000000,59.1553,59.4408,58.4383,59.1767,1990049.8812089,0
+SWK.US,D,20120430,000000,58.8504,59.0326,57.9989,58.1586,1651700.7963518,0
+SWK.US,D,20120501,000000,58.0495,59.2255,57.6735,58.5843,2166120.4054073,0
+SWK.US,D,20120502,000000,58.3194,59.2587,57.9521,58.9176,1931429.1606845,0
+SWK.US,D,20120503,000000,58.824,58.9536,57.8245,58.2648,1773406.1243867,0
+SWK.US,D,20120504,000000,57.959,58.2073,57.0061,57.4153,1934036.2595453,0
+SWK.US,D,20120507,000000,57.0519,57.8683,56.9193,57.7008,2179645.5005597,0
+SWK.US,D,20120508,000000,57.1513,57.4845,56.2509,57.276,2820661.3140561,0
+SWK.US,D,20120509,000000,56.3786,57.4805,55.8896,56.631,2352093.7996088,0
+SWK.US,D,20120510,000000,57.2029,57.4416,56.2861,56.364,1858459.1322577,0
+SWK.US,D,20120511,000000,55.9275,57.2194,55.8809,56.2559,3038123.1251271,0
+SWK.US,D,20120514,000000,55.5223,56.0786,54.9641,55.2739,2542198.5217294,0
+SWK.US,D,20120515,000000,55.265,55.265,53.866,53.9966,3785368.9794448,0
+SWK.US,D,20120516,000000,54.2304,55.1628,54.0327,54.1641,2108267.444705,0
+SWK.US,D,20120517,000000,54.1466,54.1641,51.8571,51.9672,2376375.7436039,0
+SWK.US,D,20120518,000000,52.2575,52.9609,52.0315,52.4739,3305185.5052312,0
+SWK.US,D,20120521,000000,52.7301,53.8982,52.3549,53.7872,2543234.1763556,0
+SWK.US,D,20120522,000000,53.9869,54.9572,53.6439,54.4613,3339231.7529512,0
+SWK.US,D,20120523,000000,53.8904,56.2063,53.714,55.949,3207464.4602977,0
+SWK.US,D,20120524,000000,56.1974,56.1974,53.6771,54.7332,4451102.9641078,0
+SWK.US,D,20120525,000000,54.7272,55.1287,54.3775,54.4788,1807055.1487765,0
+SWK.US,D,20120529,000000,55.1511,55.2534,54.1866,54.7769,2258247.4783758,0
+SWK.US,D,20120530,000000,53.8086,53.8885,52.658,53.0701,2835443.7698796,0
+SWK.US,D,20120531,000000,52.9288,53.2123,52.0305,52.6667,2798253.6072736,0
+SWK.US,D,20120601,000000,51.3787,51.5434,50.5682,50.6257,4362786.9769934,0
+SWK.US,D,20120604,000000,50.7699,51.1352,48.9187,49.6641,3462718.9406799,0
+SWK.US,D,20120605,000000,49.3503,50.4892,49.2373,50.3431,1888317.5991307,0
+SWK.US,D,20120606,000000,50.9597,52.0734,50.7095,51.7519,1832912.6426736,0
+SWK.US,D,20120607,000000,52.2409,52.5586,50.8176,50.9774,4904377.893545,0
+SWK.US,D,20120608,000000,50.9774,51.9925,50.2953,51.7442,2068899.2254917,0
+SWK.US,D,20120611,000000,52.3588,52.4485,50.8409,50.9198,1813415.8541464,0
+SWK.US,D,20120612,000000,50.8409,51.1293,50.3431,50.8341,2242309.2771519,0
+SWK.US,D,20120613,000000,50.3353,50.9198,48.6577,49.9797,3853354.7275301,0
+SWK.US,D,20120614,000000,50.2641,50.5428,49.2987,49.6232,2748549.3701362,0
+SWK.US,D,20120615,000000,49.7518,50.6918,49.5111,50.6549,2986346.5523205,0
+SWK.US,D,20120618,000000,50.3275,50.5915,49.9417,50.4483,1151525.8006777,0
+SWK.US,D,20120619,000000,50.4892,51.5199,50.4892,51.0299,1543759.7186011,0
+SWK.US,D,20120620,000000,51.0163,51.1206,49.9495,50.3275,1689325.1332957,0
+SWK.US,D,20120621,000000,50.4961,50.7095,49.1516,49.1895,1726651.8093461,0
+SWK.US,D,20120622,000000,49.5267,49.5598,48.9986,49.3279,1729141.896683,0
+SWK.US,D,20120625,000000,48.4579,48.6879,47.7924,48.4969,2683565.8914081,0
+SWK.US,D,20120626,000000,48.6722,49.0073,48.0068,48.7667,1559130.3112936,0
+SWK.US,D,20120627,000000,47.7525,49.5198,47.6278,49.3114,2037947.6246475,0
+SWK.US,D,20120628,000000,49.024,49.703,48.6879,49.6232,2213906.2694066,0
+SWK.US,D,20120629,000000,50.9111,51.7519,50.5994,51.4937,2822175.2789457,0
+SWK.US,D,20120702,000000,51.7177,51.7177,50.0147,50.4142,2091638.4649246,0
+SWK.US,D,20120703,000000,50.3353,51.0163,50.2641,50.726,1069251.3032854,0
+SWK.US,D,20120705,000000,50.5682,50.9939,50.2574,50.7523,1226947.9390173,0
+SWK.US,D,20120706,000000,50.0147,50.1979,49.6864,50.0508,1259786.0940763,0
+SWK.US,D,20120709,000000,49.6562,50.1502,49.0152,49.2636,2029097.8583574,0
+SWK.US,D,20120710,000000,49.0073,49.7897,47.8635,48.1578,2339143.4979059,0
+SWK.US,D,20120711,000000,48.1491,48.4803,47.3677,47.621,2280015.7274458,0
+SWK.US,D,20120712,000000,47.0404,47.8276,46.8796,47.6366,2191965.5823018,0
+SWK.US,D,20120713,000000,47.6628,48.3039,47.5976,48.1578,1788565.2752031,0
+SWK.US,D,20120716,000000,47.9971,48.0565,46.9175,47.4047,2360650.0106729,0
+SWK.US,D,20120717,000000,47.5694,48.1996,47.1904,47.7837,6376647.676852,0
+SWK.US,D,20120718,000000,47.4301,51.1439,47.4301,50.6168,8063750.6176148,0
+SWK.US,D,20120719,000000,50.952,52.9863,50.6257,52.8801,6083627.2139972,0
+SWK.US,D,20120720,000000,52.3336,53.2464,52.0158,53.1714,4410901.2943925,0
+SWK.US,D,20120723,000000,51.9925,52.4562,51.3622,52.0023,2664504.3036358,0
+SWK.US,D,20120724,000000,52.4143,52.5128,51.0299,51.5531,2244236.8880418,0
+SWK.US,D,20120725,000000,51.8406,52.0949,50.6403,51.3699,2070959.2441583,0
+SWK.US,D,20120726,000000,52.4562,53.3108,52.2488,52.8323,2741320.3160906,0
+SWK.US,D,20120727,000000,53.2074,55.2173,52.8714,54.9289,3597667.0992269,0
+SWK.US,D,20120730,000000,54.736,55.2797,54.3385,54.8091,2905706.1105921,0
+SWK.US,D,20120731,000000,55.0732,55.0732,53.4432,53.5183,2593380.7991658,0
+SWK.US,D,20120801,000000,53.8631,54.2012,53.2776,53.3448,1537121.8806751,0
+SWK.US,D,20120802,000000,53.0876,53.1305,51.478,52.4562,2384348.9498834,0
+SWK.US,D,20120803,000000,53.5523,54.4788,53.2708,54.4155,1679546.4597344,0
+SWK.US,D,20120806,000000,54.7691,54.9923,53.8007,53.8164,1013974.6489375,0
+SWK.US,D,20120807,000000,54.2294,55.3528,54.1866,55.0001,1179758.4232218,0
+SWK.US,D,20120808,000000,54.9037,54.9124,54.2791,54.7691,1133452.6523552,0
+SWK.US,D,20120809,000000,54.7272,54.8345,54.1778,54.2226,1615574.0016275,0
+SWK.US,D,20120810,000000,54.0189,54.7604,53.8787,54.7175,1280585.4056168,0
+SWK.US,D,20120813,000000,54.5197,54.9669,54.0112,54.3444,968624.47218088,0
+SWK.US,D,20120814,000000,54.5519,54.6201,53.2776,53.4266,1443649.1751843,0
+SWK.US,D,20120815,000000,53.2552,53.6244,53.0778,53.6166,1318446.8448587,0
+SWK.US,D,20120816,000000,53.603,54.2791,52.9278,54.2294,1662406.3243506,0
+SWK.US,D,20120817,000000,54.4935,54.9923,54.0248,54.7098,1704553.0540426,0
+SWK.US,D,20120820,000000,53.9041,54.0551,53.222,53.371,1433102.7418011,0
+SWK.US,D,20120821,000000,53.528,54.1457,53.3195,54.0551,2042321.1869488,0
+SWK.US,D,20120822,000000,53.8952,54.3921,53.6798,54.246,1163056.5678435,0
+SWK.US,D,20120823,000000,54.2294,54.3297,53.1928,53.4022,982278.89585953,0
+SWK.US,D,20120824,000000,53.3789,54.1203,52.998,53.9752,1113586.3537534,0
+SWK.US,D,20120827,000000,54.171,54.3775,53.7013,53.7755,786516.56392789,0
+SWK.US,D,20120828,000000,53.7013,53.9041,52.919,52.993,1833465.8813687,0
+SWK.US,D,20120829,000000,52.9541,53.2776,52.5264,53.1841,1138584.7367266,0
+SWK.US,D,20120830,000000,52.8099,53.1636,52.4231,52.541,1627845.8417765,0
+SWK.US,D,20120831,000000,52.9863,53.1393,52.1913,52.6327,1248146.5267219,0
+SWK.US,D,20120904,000000,52.5838,52.9278,52.0158,52.7573,1167562.5379216,0
+SWK.US,D,20120905,000000,52.8634,53.5318,52.7116,53.2494,1444570.8975374,0
+SWK.US,D,20120906,000000,55.0975,57.7504,55.0497,57.5399,3664451.9395693,0
+SWK.US,D,20120907,000000,57.0791,58.3379,57.0791,57.9434,2219133.8105474,0
+SWK.US,D,20120910,000000,57.8371,58.3224,57.8118,57.8371,1146453.2484849,0
+SWK.US,D,20120911,000000,57.957,58.443,57.6939,58.1849,1486882.8803462,0
+SWK.US,D,20120912,000000,58.5006,60.378,58.5006,58.7558,2610815.5161924,0
+SWK.US,D,20120913,000000,58.4012,59.5567,57.6695,59.2741,2469966.4870351,0
+SWK.US,D,20120914,000000,59.3696,62.0625,59.2995,61.8268,3059574.2113828,0
+SWK.US,D,20120917,000000,61.5081,61.5081,60.4257,60.8281,1620500.8026241,0
+SWK.US,D,20120918,000000,60.8681,61.1028,60.3926,61.0054,1358606.4314821,0
+SWK.US,D,20120919,000000,61.0795,61.8355,60.5534,61.6582,1926505.4389385,0
+SWK.US,D,20120920,000000,61.1661,61.7331,60.264,61.5325,2074198.6158136,0
+SWK.US,D,20120921,000000,61.8871,63.2569,61.7644,63.0786,3435030.3190792,0
+SWK.US,D,20120924,000000,62.9413,62.9413,61.6231,62.6675,2065244.1550023,0
+SWK.US,D,20120925,000000,62.6977,62.6977,61.0629,61.1497,2692059.4910429,0
+SWK.US,D,20120926,000000,61.2636,61.4575,60.152,60.3614,2238937.4977199,0
+SWK.US,D,20120927,000000,60.644,61.6922,59.8617,61.3065,1989004.9888308,0
+SWK.US,D,20120928,000000,60.8681,61.6008,60.3614,61.4633,1551286.4335403,0
+SWK.US,D,20121001,000000,61.668,62.4229,61.0941,61.3299,1879598.1877836,0
+SWK.US,D,20121002,000000,61.209,61.7644,60.5455,61.6582,1650150.9068717,0
+SWK.US,D,20121003,000000,61.701,61.701,60.0858,60.2094,2462797.9915851,0
+SWK.US,D,20121004,000000,60.4579,60.7834,60.0945,60.2319,1849972.7175411,0
+SWK.US,D,20121005,000000,60.722,60.8632,60.1685,60.4813,1747596.8720827,0
+SWK.US,D,20121008,000000,60.0467,60.2396,59.4436,59.8354,1343882.4814205,0
+SWK.US,D,20121009,000000,60.0302,60.9158,58.1849,58.2327,2146199.7067111,0
+SWK.US,D,20121010,000000,58.4684,58.6682,57.4591,57.957,1595157.5435811,0
+SWK.US,D,20121011,000000,58.6039,58.8056,57.7504,57.8215,1113095.7264875,0
+SWK.US,D,20121012,000000,57.8371,57.992,56.1283,56.4761,2265502.1928433,0
+SWK.US,D,20121015,000000,56.7362,57.5799,55.9685,57.5234,1837875.3682608,0
+SWK.US,D,20121016,000000,57.7884,58.6525,57.1201,58.2989,3348970.3962545,0
+SWK.US,D,20121017,000000,54.8705,57.0958,54.4671,55.7211,6677474.0400357,0
+SWK.US,D,20121018,000000,55.2826,56.97,54.9845,56.5803,3098472.3316677,0
+SWK.US,D,20121019,000000,56.3211,56.97,55.7902,56.6437,2801806.0360755,0
+SWK.US,D,20121022,000000,56.4117,56.8306,55.3946,55.8233,1430740.9565733,0
+SWK.US,D,20121023,000000,55.0653,56.4673,54.8637,56.3397,1901739.0261789,0
+SWK.US,D,20121024,000000,56.6281,56.9866,55.4843,55.6732,1951235.9271077,0
+SWK.US,D,20121025,000000,56.402,56.5725,54.7351,55.0975,2365644.5551832,0
+SWK.US,D,20121026,000000,54.8637,55.232,54.0327,54.4467,1590883.5437165,0
+SWK.US,D,20121031,000000,54.894,55.9519,54.894,55.8632,1367584.4998815,0
+SWK.US,D,20121101,000000,56.0747,56.7655,55.7902,56.5335,1938798.8338419,0
+SWK.US,D,20121102,000000,56.8619,56.9281,56.2724,56.3211,1343682.33013,0
+SWK.US,D,20121105,000000,56.1624,56.896,55.9266,56.782,995856.33827261,0
+SWK.US,D,20121106,000000,56.8395,57.8955,56.7186,57.7183,1693507.7820584,0
+SWK.US,D,20121107,000000,57.1542,57.16,55.4609,55.9188,1994889.4367711,0
+SWK.US,D,20121108,000000,56.0668,56.8064,55.3147,55.3946,1737062.755702,0
+SWK.US,D,20121109,000000,55.0497,56.0581,54.5909,55.4015,2332092.0139796,0
+SWK.US,D,20121112,000000,55.5721,55.8886,54.9679,55.3557,1284069.0644882,0
+SWK.US,D,20121113,000000,54.9289,56.3397,54.9289,55.9119,1629741.6337433,0
+SWK.US,D,20121114,000000,56.0581,56.1438,54.057,54.1797,2570610.7672266,0
+SWK.US,D,20121115,000000,54.1894,54.5996,53.3497,53.8251,1566305.9916617,0
+SWK.US,D,20121116,000000,53.8563,54.6669,53.8407,54.3415,1753486.4521074,0
+SWK.US,D,20121119,000000,55.1619,56.3153,54.9367,56.3153,1717452.0349018,0
+SWK.US,D,20121120,000000,56.3572,56.6788,55.9812,56.4761,1330972.2099756,0
+SWK.US,D,20121121,000000,56.4488,56.7655,56.3397,56.4488,679553.66145838,0
+SWK.US,D,20121123,000000,56.5501,57.5546,56.5501,57.5478,366041.81212534,0
+SWK.US,D,20121126,000000,57.2896,57.6111,56.97,57.5731,1509701.1538785,0
+SWK.US,D,20121127,000000,57.5964,57.6783,56.6115,56.7186,1295601.8844877,0
+SWK.US,D,20121128,000000,56.6534,58.6867,56.5258,58.4198,2377340.5754657,0
+SWK.US,D,20121129,000000,58.7821,59.5489,58.7022,59.0891,1775901.3438081,0
+SWK.US,D,20121130,000000,58.1216,58.6039,57.8371,57.9657,1155078.2294796,0
+SWK.US,D,20121203,000000,58.2415,58.5698,57.0382,57.0539,1133632.2753082,0
+SWK.US,D,20121204,000000,56.97,57.1542,56.1857,56.4341,2148110.894931,0
+SWK.US,D,20121205,000000,56.785,57.5546,55.9081,57.3783,1463422.0698506,0
+SWK.US,D,20121206,000000,57.3355,57.7124,56.932,57.6793,1163467.1345931,0
+SWK.US,D,20121207,000000,57.8965,58.1323,57.4923,57.7894,1085361.9425443,0
+SWK.US,D,20121210,000000,57.7659,58.4577,57.5721,58.3204,1266569.6831985,0
+SWK.US,D,20121211,000000,58.7266,58.979,58.2463,58.7022,1663178.1898401,0
+SWK.US,D,20121212,000000,58.979,59.9678,58.7334,59.2537,1618705.599511,0
+SWK.US,D,20121213,000000,59.2694,59.318,58.2698,58.4402,1804898.6469237,0
+SWK.US,D,20121214,000000,58.45,58.6272,57.7962,57.8907,1535078.2846784,0
+SWK.US,D,20121217,000000,58.1644,58.7101,57.9521,58.5678,1664413.9957568,0
+SWK.US,D,20121218,000000,58.7978,60.9587,58.7334,60.4861,2819577.4178369,0
+SWK.US,D,20121219,000000,60.4451,60.5747,60,60.0312,1650774.9683312,0
+SWK.US,D,20121220,000000,59.9913,60.4151,59.6317,60.3975,945413.08098573,0
+SWK.US,D,20121221,000000,59.6999,60.1227,59.2195,59.6171,1750254.2653702,0
+SWK.US,D,20121224,000000,60.8738,60.8738,59.3394,59.6093,370025.33601444,0
+SWK.US,D,20121226,000000,59.7331,59.7808,58.8532,59.0657,648390.61873813,0
+SWK.US,D,20121227,000000,59.1699,59.3014,58.4577,58.9945,1186879.7034956,0
+SWK.US,D,20121228,000000,58.5308,59.2294,58.4577,58.4986,901739.0429848,0
+SWK.US,D,20121231,000000,58.4577,60.0964,58.2698,60.0487,1203884.3518519,0
+SWK.US,D,20130102,000000,61.0707,61.664,60.455,61.2422,1876598.9976769,0
+SWK.US,D,20130103,000000,61.2588,61.2588,59.9747,60.113,2283242.7820985,0
+SWK.US,D,20130104,000000,60.3166,61.1272,60.0565,60.6898,1498596.3497156,0
+SWK.US,D,20130107,000000,60.2114,61.2178,60.2114,60.9587,2008864.1025145,0
+SWK.US,D,20130108,000000,60.5329,61.2256,60.5047,61.2256,1785259.186451,0
+SWK.US,D,20130109,000000,61.4585,61.4585,60.4861,60.9752,1416939.7552817,0
+SWK.US,D,20130110,000000,61.2023,61.5599,60.8613,61.5599,1398112.1905566,0
+SWK.US,D,20130111,000000,61.4945,61.5354,60.7736,61.0551,1924618.8847237,0
+SWK.US,D,20130114,000000,61.0629,61.3309,60.8681,61.1185,1175658.9142259,0
+SWK.US,D,20130115,000000,62.004,62.4172,61.2178,61.8073,1368726.9018626,0
+SWK.US,D,20130116,000000,61.4945,61.8677,61.3366,61.7391,1071387.2768008,0
+SWK.US,D,20130117,000000,62.004,63.1166,61.9564,62.7357,2127656.4594602,0
+SWK.US,D,20130118,000000,62.9131,63.0679,62.1268,62.4677,1661396.3301463,0
+SWK.US,D,20130122,000000,62.4005,63.2871,62.1093,63.2326,2646789.3748025,0
+SWK.US,D,20130123,000000,63.0767,63.636,62.2826,63.2871,2924152.8746568,0
+SWK.US,D,20130124,000000,63.2628,63.3855,61.3717,62.688,3777442.9883415,0
+SWK.US,D,20130125,000000,62.7543,62.8321,61.6543,62.4005,2555236.0688667,0
+SWK.US,D,20130128,000000,62.3636,62.4005,61.7234,62.1668,2499706.9159676,0
+SWK.US,D,20130129,000000,61.6367,62.5964,61.5599,62.3947,2204500.1851707,0
+SWK.US,D,20130130,000000,62.4347,63.3096,62.387,62.5477,2196675.809338,0
+SWK.US,D,20130131,000000,62.3548,62.989,62.2388,62.3693,1725913.8156134,0
+SWK.US,D,20130201,000000,62.8955,63.1897,62.5408,62.8078,1304817.055185,0
+SWK.US,D,20130204,000000,62.1502,62.4005,61.7693,61.894,1433204.3570716,0
+SWK.US,D,20130205,000000,62.2233,63.1235,62.1931,62.8877,1637931.4139832,0
+SWK.US,D,20130206,000000,62.6062,63.0437,62.574,62.7611,2052187.1059445,0
+SWK.US,D,20130207,000000,62.9131,62.9131,61.8423,61.9378,1389602.1682519,0
+SWK.US,D,20130208,000000,61.9865,62.2973,61.7995,61.894,1061508.0143858,0
+SWK.US,D,20130211,000000,61.7995,61.894,61.5354,61.6367,1205994.6649455,0
+SWK.US,D,20130212,000000,61.7995,63.216,61.664,62.9043,2248891.6885667,0
+SWK.US,D,20130213,000000,62.9627,63.029,62.5477,62.8955,1334856.171428,0
+SWK.US,D,20130214,000000,62.46,63.5044,62.46,63.1634,1798890.0025415,0
+SWK.US,D,20130215,000000,63.2492,64.1796,63.0367,63.6905,1645776.3181534,0
+SWK.US,D,20130219,000000,63.8386,64.5362,63.8386,64.2703,2206564.3095049,0
+SWK.US,D,20130220,000000,64.1718,64.2283,62.954,63.0202,1819915.1257945,0
+SWK.US,D,20130221,000000,62.4434,62.8809,61.4751,61.7634,2000869.3414808,0
+SWK.US,D,20130222,000000,62.0693,63.0524,61.9708,62.8643,1337087.6017127,0
+SWK.US,D,20130225,000000,63.1722,63.2628,60.9986,60.9986,1709172.9563938,0
+SWK.US,D,20130226,000000,61.5442,62.0957,60.9499,61.9096,2483916.5187736,0
+SWK.US,D,20130227,000000,61.8423,63.5979,61.8423,63.2559,1760820.2006742,0
+SWK.US,D,20130228,000000,63.3437,64.163,63.1537,63.8863,1829987.3545818,0
+SWK.US,D,20130301,000000,63.4742,63.5044,62.6704,62.989,1907365.8434837,0
+SWK.US,D,20130304,000000,62.7942,62.9228,61.7906,62.8254,1443140.0724147,0
+SWK.US,D,20130305,000000,63.1985,63.9292,62.9949,63.5979,1466780.5058633,0
+SWK.US,D,20130306,000000,63.7245,64.3969,63.4421,63.7412,3306051.801073,0
+SWK.US,D,20130307,000000,63.8718,64.3939,63.6827,63.8162,985335.56531116,0
+SWK.US,D,20130308,000000,64.2965,64.9589,63.785,64.502,1594967.6564593,0
+SWK.US,D,20130311,000000,64.3715,65.3097,64.2478,65.1071,1279207.9541716,0
+SWK.US,D,20130312,000000,65.148,65.2707,64.8041,65.1694,1263621.8139356,0
+SWK.US,D,20130313,000000,65.2552,65.8651,64.9181,65.4879,1767560.6802876,0
+SWK.US,D,20130314,000000,65.6604,66.3502,65.6468,66.2421,1542840.0490818,0
+SWK.US,D,20130315,000000,65.8553,66.3337,65.3935,66.3064,2170866.557034,0
+SWK.US,D,20130318,000000,65.5396,66.3551,65.074,65.8017,3678166.9218435,0
+SWK.US,D,20130319,000000,66.0843,66.512,65.8017,66.4038,1798924.9007153,0
+SWK.US,D,20130320,000000,66.8598,66.966,66.3502,66.6659,1578094.3894629,0
+SWK.US,D,20130321,000000,66.2508,66.8422,66.1087,66.3151,1096658.6866627,0
+SWK.US,D,20130322,000000,66.6912,66.7819,66.0472,66.6337,914019.09446877,0
+SWK.US,D,20130325,000000,66.8763,67.3362,66.0696,66.5608,1685525.3380271,0
+SWK.US,D,20130326,000000,66.8461,67.0751,66.2976,66.3239,1012289.2724299,0
+SWK.US,D,20130327,000000,65.9206,65.9206,65.1169,65.1412,2255310.8996985,0
+SWK.US,D,20130328,000000,65.1548,66.2079,64.7778,66.1446,6292157.1454281,0
+SWK.US,D,20130401,000000,66.0063,66.2976,65.1412,65.2093,1823316.6713158,0
+SWK.US,D,20130402,000000,65.6138,66.021,64.8041,65.0058,1300088.3526452,0
+SWK.US,D,20130403,000000,64.8938,65.2367,64.2576,64.615,1874225.9218636,0
+SWK.US,D,20130404,000000,64.691,64.9502,63.7762,64.0353,2269404.6297994,0
+SWK.US,D,20130405,000000,63.2132,63.5376,62.2719,63.3572,2273847.9884482,0
+SWK.US,D,20130408,000000,63.3982,63.6681,62.689,63.636,2228008.2108425,0
+SWK.US,D,20130409,000000,63.785,64.241,63.2034,63.555,2252243.9660781,0
+SWK.US,D,20130410,000000,63.7158,64.7544,63.6827,64.6832,1908687.8684178,0
+SWK.US,D,20130411,000000,64.6735,65.4646,64.502,65.148,1379604.8678962,0
+SWK.US,D,20130412,000000,64.8938,65.2465,64.355,64.7281,862224.04615847,0
+SWK.US,D,20130415,000000,64.2965,64.355,62.2963,62.2963,1745314.1209543,0
+SWK.US,D,20130416,000000,63.0651,63.1196,62.3451,62.9754,1680529.7670999,0
+SWK.US,D,20130417,000000,62.4941,62.5973,61.7654,62.4249,1190751.3479455,0
+SWK.US,D,20130418,000000,62.4249,62.8829,61.7887,62.0099,1501939.3894751,0
+SWK.US,D,20130419,000000,62.1814,62.5243,62.0011,62.4093,2161328.0650213,0
+SWK.US,D,20130422,000000,62.4999,62.7728,61.9524,62.5827,1449982.1672987,0
+SWK.US,D,20130423,000000,62.9258,63.3661,62.2447,62.8984,2157116.676586,0
+SWK.US,D,20130424,000000,63.0816,64.2478,63.0651,63.785,2443983.7702794,0
+SWK.US,D,20130425,000000,62.6636,62.9978,61.2753,62.0274,4845647.3464151,0
+SWK.US,D,20130426,000000,62.0011,62.0595,60.4813,60.7794,2448454.8421838,0
+SWK.US,D,20130429,000000,60.8885,61.0697,60.5232,60.8427,1196139.0101186,0
+SWK.US,D,20130430,000000,60.6381,61.1262,60.3527,61.1106,1634866.5331966,0
+SWK.US,D,20130501,000000,60.9489,61.6494,60.6381,60.7442,1747390.562291,0
+SWK.US,D,20130502,000000,61.0385,61.4779,60.8885,61.4205,1091073.9524496,0
+SWK.US,D,20130503,000000,62.1814,63.3982,62.1814,62.6159,1057924.7930776,0
+SWK.US,D,20130506,000000,62.6159,63.0329,62.2223,62.9071,1383199.3797901,0
+SWK.US,D,20130507,000000,63.0651,64.6053,63.0387,64.273,1705748.8297011,0
+SWK.US,D,20130508,000000,64.273,65.2707,64.128,65.1763,2447275.4891953,0
+SWK.US,D,20130509,000000,65.2465,65.5017,64.5888,64.7379,1322542.2481872,0
+SWK.US,D,20130510,000000,64.9337,65.1938,64.5499,65.1314,1009589.7960506,0
+SWK.US,D,20130513,000000,65.074,65.2552,64.6668,64.9589,814661.94103773,0
+SWK.US,D,20130514,000000,65.0418,66.17,65.0418,66.1613,973523.55992185,0
+SWK.US,D,20130515,000000,65.6692,66.2811,65.4344,66.1271,864180.39672087,0
+SWK.US,D,20130516,000000,65.8349,66.4116,65.6292,65.7355,1642335.7687908,0
+SWK.US,D,20130517,000000,65.8553,66.8422,65.8553,66.1174,1572165.805597,0
+SWK.US,D,20130520,000000,66.0619,67.0283,65.9801,66.4379,758669.87412847,0
+SWK.US,D,20130521,000000,66.4954,67.229,66.2508,66.8529,1646365.4814392,0
+SWK.US,D,20130522,000000,67.0419,68.0153,66.17,66.3551,1878508.1330632,0
+SWK.US,D,20130523,000000,65.6916,65.8183,64.4378,65.074,2096466.7299013,0
+SWK.US,D,20130524,000000,64.691,64.7699,64.052,64.3199,950342.96123294,0
+SWK.US,D,20130528,000000,64.8938,65.4101,64.6668,65.2465,1969768.9101898,0
+SWK.US,D,20130529,000000,64.8703,66.4116,64.469,66.0472,1976073.1626317,0
+SWK.US,D,20130530,000000,65.5991,66.1837,65.1412,65.5474,1178411.7642827,0
+SWK.US,D,20130531,000000,65.3653,65.7628,64.6541,64.7114,1636276.8299819,0
+SWK.US,D,20130603,000000,65.0603,65.2757,64.163,65.223,1698480.7718143,0
+SWK.US,D,20130604,000000,65.223,65.5962,64.2868,64.6413,1204977.4858231,0
+SWK.US,D,20130605,000000,64.5342,64.5878,63.3008,63.5035,1367795.9417576,0
+SWK.US,D,20130606,000000,63.6623,64.6043,63.3144,64.469,1055971.5217659,0
+SWK.US,D,20130607,000000,64.8285,65.6527,64.8138,65.4997,763785.53582992,0
+SWK.US,D,20130610,000000,65.6263,65.7666,65.0077,65.6039,830383.5683012,0
+SWK.US,D,20130611,000000,64.845,66.0696,64.469,65.3788,1184405.0124118,0
+SWK.US,D,20130612,000000,66.021,66.0619,64.5401,64.6735,836710.40191431,0
+SWK.US,D,20130613,000000,64.5956,65.4929,64.1397,65.3048,1243176.6162166,0
+SWK.US,D,20130614,000000,65.223,65.79,65.0077,65.2824,609601.29864193,0
+SWK.US,D,20130617,000000,65.8076,66.2265,65.3887,65.79,931929.04250823,0
+SWK.US,D,20130618,000000,65.9273,66.891,65.5962,66.5626,1145252.3407421,0
+SWK.US,D,20130619,000000,66.5715,66.6143,65.2492,65.2492,1341699.2927288,0
+SWK.US,D,20130620,000000,64.7379,64.7379,63.2443,63.4254,1258814.0772964,0
+SWK.US,D,20130621,000000,63.7178,63.9,62.1004,62.4707,2113031.0454185,0
+SWK.US,D,20130624,000000,61.8706,62.388,60.6371,61.6894,2025449.9727862,0
+SWK.US,D,20130625,000000,62.4707,63.0222,62.388,62.8467,1012750.1336065,0
+SWK.US,D,20130626,000000,63.3827,63.6204,62.9812,63.1488,818151.75841031,0
+SWK.US,D,20130627,000000,63.7265,64.4455,63.6525,64.2137,1183697.8111854,0
+SWK.US,D,20130628,000000,64.4846,64.5761,63.7664,63.9389,1339297.477243,0
+SWK.US,D,20130701,000000,64.0393,64.7709,63.9253,64.3998,824567.89029149,0
+SWK.US,D,20130702,000000,64.3179,64.845,63.709,63.9331,1115294.3114322,0
+SWK.US,D,20130703,000000,63.7012,64.2633,63.3008,64.0393,407608.61628336,0
+SWK.US,D,20130705,000000,64.7077,65.0603,64.2633,64.9921,578634.30154467,0
+SWK.US,D,20130708,000000,65.4763,65.6039,65.0603,65.187,810520.34894999,0
+SWK.US,D,20130709,000000,65.6527,66.6299,65.6527,66.2353,950540.03327281,0
+SWK.US,D,20130710,000000,66.1623,66.5373,65.3701,65.7238,1197613.971167,0
+SWK.US,D,20130711,000000,66.7682,67.1959,66.507,67.0166,1077194.7434755,0
+SWK.US,D,20130712,000000,66.8569,67.6908,66.6795,67.648,1080798.4931211,0
+SWK.US,D,20130715,000000,67.7318,67.913,67.3781,67.5632,1087161.2513249,0
+SWK.US,D,20130716,000000,67.5018,67.7639,66.6795,66.9991,659741.76295088,0
+SWK.US,D,20130717,000000,67.2807,67.3772,66.4399,66.5626,868200.87161745,0
+SWK.US,D,20130718,000000,66.588,67.5175,66.588,67.229,1002643.0066454,0
+SWK.US,D,20130719,000000,67.2962,68.3329,66.9913,68.3242,1167759.6099614,0
+SWK.US,D,20130722,000000,68.3864,68.8804,68.2168,68.6018,1232724.6131857,0
+SWK.US,D,20130723,000000,68.7089,69.234,68.4342,68.9584,1367674.8245665,0
+SWK.US,D,20130724,000000,69.1044,69.2516,67.5924,67.8213,1538087.7389538,0
+SWK.US,D,20130725,000000,67.3518,68.0201,66.7945,67.8213,1420799.0827289,0
+SWK.US,D,20130726,000000,68.8404,69.654,68.3065,69.0626,2244793.2059876,0
+SWK.US,D,20130729,000000,68.8647,69.349,68.2081,69.0947,1071187.1255103,0
+SWK.US,D,20130730,000000,69.121,69.3685,68.5842,68.8882,724645.1811627,0
+SWK.US,D,20130731,000000,68.9321,69.9667,68.7576,69.5555,1131759.0645127,0
+SWK.US,D,20130801,000000,70.0504,71.62,69.8615,71.4944,1237764.3200385,0
+SWK.US,D,20130802,000000,71.1017,72.0711,70.7792,72.0205,1168220.471138,0
+SWK.US,D,20130805,000000,71.7184,72.2075,71.2829,71.4125,1110795.5262722,0
+SWK.US,D,20130806,000000,71.3063,71.5032,70.2454,70.4402,774504.40724811,0
+SWK.US,D,20130807,000000,70.147,70.5746,69.6968,70.5016,1052982.595828,0
+SWK.US,D,20130808,000000,69.9073,71.0004,69.9073,70.3476,990460.46476448,0
+SWK.US,D,20130809,000000,70.3564,70.56,69.8264,70.3632,714712.54507022,0
+SWK.US,D,20130812,000000,70.1654,72.8768,70.066,72.493,2632092.1115796,0
+SWK.US,D,20130813,000000,72.5787,73.5072,72.1608,73.0006,1917135.2792932,0
+SWK.US,D,20130814,000000,73.1808,73.5675,71.9834,72.3118,1090113.2262553,0
+SWK.US,D,20130815,000000,71.5129,71.6346,70.749,71.4466,1077389.7626817,0
+SWK.US,D,20130816,000000,71.1904,71.8822,71.016,71.3462,717385.33461087,0
+SWK.US,D,20130819,000000,71.3551,71.4388,70.5103,70.8377,5563479.1723664,0
+SWK.US,D,20130820,000000,70.8445,71.6035,70.6808,71.3063,966187.75852132,0
+SWK.US,D,20130821,000000,71.2566,71.9211,70.8533,71.0608,818403.23054451,0
+SWK.US,D,20130822,000000,71.2323,72.2416,71.2323,72.0282,692468.03857067,0
+SWK.US,D,20130823,000000,72.0876,72.3118,71.5518,72.0038,739949.05675834,0
+SWK.US,D,20130826,000000,71.8558,72.037,71.1991,71.3462,628797.34702485,0
+SWK.US,D,20130827,000000,70.5288,70.5834,69.3334,69.5302,952387.58364653,0
+SWK.US,D,20130828,000000,69.6296,70.1392,69.3149,70.0154,1252049.9900948,0
+SWK.US,D,20130829,000000,69.8693,71.2742,69.6871,70.5659,3296520.4939784,0
+SWK.US,D,20130830,000000,71.2771,71.2839,70.3184,70.526,798019.61783803,0
+SWK.US,D,20130903,000000,71.0705,71.6551,70.3681,70.8718,895604.14932718,0
+SWK.US,D,20130904,000000,70.7403,71.5713,70.6975,71.1826,871747.14191811,0
+SWK.US,D,20130905,000000,71.1193,71.8695,71.0014,71.6463,662659.86612448,0
+SWK.US,D,20130906,000000,72.0029,73.0551,71.0169,72.1511,840672.37104905,0
+SWK.US,D,20130909,000000,72.4579,73.2022,72.4315,72.8631,546546.45722069,0
+SWK.US,D,20130910,000000,73.3737,74.0371,73.1263,73.928,1033373.9278615,0
+SWK.US,D,20130911,000000,73.9457,74.2934,73.5667,73.9621,1130110.6390125,0
+SWK.US,D,20130912,000000,74.0723,74.2428,73.4983,73.7819,1001350.7478007,0
+SWK.US,D,20130913,000000,73.9846,74.1941,73.324,73.7956,573002.35215545,0
+SWK.US,D,20130916,000000,74.6948,74.8712,74.0878,74.1307,943334.5868153,0
+SWK.US,D,20130917,000000,74.1307,74.4503,73.8901,74.1209,745731.88942807,0
+SWK.US,D,20130918,000000,74.2934,75.7402,73.6396,75.6389,1215153.3827148,0
+SWK.US,D,20130919,000000,75.8474,76.3628,75.6,75.6476,761481.22994714,0
+SWK.US,D,20130920,000000,75.4118,75.938,74.3752,74.5145,1204132.7447355,0
+SWK.US,D,20130923,000000,74.4171,74.4171,73.0463,73.6396,1011485.5880174,0
+SWK.US,D,20130924,000000,73.6085,74.7035,73.6085,74.0723,1139326.8361268,0
+SWK.US,D,20130925,000000,74.5584,74.7132,73.9154,74.2203,1165787.8631459,0
+SWK.US,D,20130926,000000,74.3996,75.0046,74.2116,74.8331,741624.16909718,0
+SWK.US,D,20130927,000000,74.4084,75.1098,74.2691,74.8954,776143.59499634,0
+SWK.US,D,20130930,000000,74.6198,75.5103,74.6198,75.3514,784724.44006539,0
+SWK.US,D,20131001,000000,75.4285,76.69,75.3241,76.3628,1775738.1435251,0
+SWK.US,D,20131002,000000,75.8922,76.2117,75.177,75.4907,1987114.3289484,0
+SWK.US,D,20131003,000000,75.2141,75.56,74.3596,75.1177,1351794.1026875,0
+SWK.US,D,20131004,000000,75.2384,75.6847,75.1498,75.3505,1094141.9124869,0
+SWK.US,D,20131007,000000,74.7796,75.1498,74.3831,74.4337,1092236.8827683,0
+SWK.US,D,20131008,000000,74.3294,74.798,73.2928,73.4819,1340115.5314918,0
+SWK.US,D,20131009,000000,73.7137,73.7663,72.7141,73.0844,1363496.2814712,0
+SWK.US,D,20131010,000000,73.856,74.6148,73.6718,74.6148,886742.06603458,0
+SWK.US,D,20131011,000000,74.5331,75.6476,74.459,75.483,755782.56346109,0
+SWK.US,D,20131014,000000,74.8575,75.7304,74.4084,75.7158,896376.01481664,0
+SWK.US,D,20131015,000000,75.4499,75.7304,73.7663,74.0041,2087353.1744745,0
+SWK.US,D,20131016,000000,65.8368,66.0891,62.3558,63.4546,16581467.969641,0
+SWK.US,D,20131017,000000,62.9325,63.329,61.289,61.4867,7414627.1372285,0
+SWK.US,D,20131018,000000,61.9242,64.0149,61.5306,63.7957,5473637.9297769,0
+SWK.US,D,20131021,000000,63.7869,64.3296,63.709,64.0656,2590975.9044294,0
+SWK.US,D,20131022,000000,64.0656,64.24,63.2979,63.9604,2994915.0803871,0
+SWK.US,D,20131023,000000,63.8913,63.9263,62.6607,63.1527,3095830.3346333,0
+SWK.US,D,20131024,000000,63.4459,64.3471,63.0095,64.281,1594613.5426377,0
+SWK.US,D,20131025,000000,64.2312,64.8938,63.7869,64.8693,2067012.6712767,0
+SWK.US,D,20131028,000000,64.9823,64.998,64.5362,64.8118,1683018.8280201,0
+SWK.US,D,20131029,000000,64.9678,66.0666,64.8518,66.0355,1985454.6128627,0
+SWK.US,D,20131030,000000,66.1242,66.3883,65.0252,65.0924,2081426.6434423,0
+SWK.US,D,20131031,000000,65.2074,65.9664,64.47,65.8027,1265739.3119472,0
+SWK.US,D,20131101,000000,65.5893,65.6926,64.6297,65.3566,901132.43061209,0
+SWK.US,D,20131104,000000,65.5377,65.9031,65.3058,65.8368,879677.23868886,0
+SWK.US,D,20131105,000000,65.7267,65.7461,64.8021,64.9337,1561450.0134295,0
+SWK.US,D,20131106,000000,65.5563,66.6386,65.2591,66.6299,1708206.0716982,0
+SWK.US,D,20131107,000000,66.6299,68.3446,66.5626,67.0109,3891508.6955811,0
+SWK.US,D,20131108,000000,66.7692,67.3742,66.4983,66.8666,2090126.5528687,0
+SWK.US,D,20131111,000000,66.813,67.8944,66.7429,67.4706,1077451.3476941,0
+SWK.US,D,20131112,000000,67.721,68.0338,67.2573,67.6451,1186624.1256939,0
+SWK.US,D,20131113,000000,67.0994,68.3571,67.0994,68.1,2532583.0484511,0
+SWK.US,D,20131114,000000,68.0825,68.2568,67.6713,67.7619,1816813.2940003,0
+SWK.US,D,20131115,000000,67.7864,68.4654,67.6528,68.3261,1884634.8153857,0
+SWK.US,D,20131118,000000,68.6193,69.4494,68.1594,68.4069,1807863.9652735,0
+SWK.US,D,20131119,000000,68.2238,68.5179,67.4483,67.6197,1321917.1603107,0
+SWK.US,D,20131120,000000,68.0678,68.1264,66.9582,67.118,1446490.2970924,0
+SWK.US,D,20131121,000000,67.1647,67.7951,67.0848,67.3167,1445572.6804067,0
+SWK.US,D,20131122,000000,67.1998,67.912,66.4126,67.835,1349549.3289834,0
+SWK.US,D,20131125,000000,68.0678,68.2013,66.5451,66.6795,1575038.7464281,0
+SWK.US,D,20131126,000000,66.966,67.3011,66.3883,66.8404,2554049.5309599,0
+SWK.US,D,20131127,000000,66.7429,67.2309,66.5957,66.9932,1403165.2408287,0
+SWK.US,D,20131129,000000,67.3236,67.8895,67.0089,67.7152,733916.80478815,0
+SWK.US,D,20131202,000000,67.2845,67.4228,65.6527,65.755,1745889.9408208,0
+SWK.US,D,20131203,000000,66.0522,66.5333,65.8572,66.4077,1790383.0594874,0
+SWK.US,D,20131204,000000,65.7169,67.0585,65.6195,66.2167,1419921.4963014,0
+SWK.US,D,20131205,000000,66.0257,66.6503,65.9664,66.3658,1715435.1257438,0
+SWK.US,D,20131206,000000,67.1637,67.6987,67.0089,67.1492,1151388.2608165,0
+SWK.US,D,20131209,000000,67.0411,67.4813,66.9172,67.308,1050682.3956126,0
+SWK.US,D,20131210,000000,67.2845,67.6372,66.9815,67.1492,1414886.9215331,0
+SWK.US,D,20131211,000000,66.9416,67.2222,65.7004,66.018,2396426.7972431,0
+SWK.US,D,20131212,000000,66.3658,67.4151,66.0257,67.0176,3255754.2949823,0
+SWK.US,D,20131213,000000,67.1901,67.532,66.549,66.9563,1196845.1849282,0
+SWK.US,D,20131216,000000,67.0176,67.4074,66.4856,66.5822,2169534.2679311,0
+SWK.US,D,20131217,000000,66.739,66.9913,66.2518,66.3658,1434694.714373,0
+SWK.US,D,20131218,000000,66.5743,67.308,65.7666,67.0176,2235628.3297172,0
+SWK.US,D,20131219,000000,67.0848,67.4813,66.9328,67.1637,2234573.1731704,0
+SWK.US,D,20131220,000000,67.2466,67.6548,66.963,67.0264,2920743.1178004,0
+SWK.US,D,20131223,000000,67.6304,67.8301,67.0897,67.3489,1909024.5331526,0
+SWK.US,D,20131224,000000,67.4911,67.6304,66.891,67.0976,838304.42732007,0
+SWK.US,D,20131226,000000,67.3313,67.5076,67.0176,67.4228,1501502.1358867,0
+SWK.US,D,20131227,000000,67.4317,67.4813,67.2563,67.3976,1361835.5389686,0
+SWK.US,D,20131230,000000,67.3898,67.6372,67.308,67.6002,1503290.1540817,0
+SWK.US,D,20131231,000000,67.6002,67.798,66.7146,67.1325,1172821.8979854,0
+SWK.US,D,20140102,000000,67.0332,67.2164,66.2899,66.7078,860130.15573493,0
+SWK.US,D,20140103,000000,66.8636,67.308,66.7322,66.8716,1050489.4292403,0
+SWK.US,D,20140106,000000,67.1823,67.2661,66.1827,66.2597,1351192.6223992,0
+SWK.US,D,20140107,000000,66.2597,66.775,65.7345,66.5393,1785401.8583965,0
+SWK.US,D,20140108,000000,66.5822,67.1998,66.4252,66.625,2076680.4918156,0
+SWK.US,D,20140109,000000,66.8101,67.2923,66.3532,66.8101,1974698.7904371,0
+SWK.US,D,20140110,000000,66.8287,67.9489,66.6094,67.7405,1883428.7755584,0
+SWK.US,D,20140113,000000,67.4317,67.6304,66.5743,66.6834,1549520.9965164,0
+SWK.US,D,20140114,000000,67.683,68.7703,67.5632,68.3874,2611695.1554537,0
+SWK.US,D,20140115,000000,68.2285,69.236,68.1906,68.6729,1527244.6710938,0
+SWK.US,D,20140116,000000,68.6904,69.0013,68.4644,68.5443,2171247.3576943,0
+SWK.US,D,20140117,000000,68.3563,68.5443,67.2397,67.532,2626877.9138581,0
+SWK.US,D,20140121,000000,67.7405,67.9402,67.0332,67.3898,2485193.3813652,0
+SWK.US,D,20140122,000000,67.3645,67.6372,67.1998,67.3313,1356869.7341308,0
+SWK.US,D,20140123,000000,66.9727,67.2076,66.4155,66.8988,2322013.6266909,0
+SWK.US,D,20140124,000000,67.3489,68.855,64.4777,64.7349,5180369.0740385,0
+SWK.US,D,20140127,000000,64.9434,65.1032,63.3953,64.354,2843746.4559757,0
+SWK.US,D,20140128,000000,64.3452,64.8938,64.2205,64.8363,2048506.3750333,0
+SWK.US,D,20140129,000000,64.4388,65.5776,64.2283,64.919,2362684.3689178,0
+SWK.US,D,20140130,000000,65.1996,65.376,64.4864,64.7846,1328400.0092886,0
+SWK.US,D,20140131,000000,63.8045,64.8363,63.3797,64.3939,2664244.6201666,0
+SWK.US,D,20140203,000000,64.8938,65.3613,62.8877,62.9315,2326993.801365,0
+SWK.US,D,20140204,000000,63.18,63.5025,62.69,63.3213,1657530.8441977,0
+SWK.US,D,20140205,000000,63.1975,63.5638,62.3977,62.9393,2255464.8622297,0
+SWK.US,D,20140206,000000,63.1703,63.8863,63.0329,63.6136,1411143.5791925,0
+SWK.US,D,20140207,000000,63.895,65.6527,63.8621,65.563,1893701.1556364,0
+SWK.US,D,20140210,000000,65.6118,66.018,65.5445,65.6916,1648435.7642747,0
+SWK.US,D,20140211,000000,65.6118,66.9416,65.6118,66.5665,1765598.171224,0
+SWK.US,D,20140212,000000,66.6581,67.3809,66.6503,67.0751,1600074.0804089,0
+SWK.US,D,20140213,000000,66.6834,67.2309,66.4339,67.0508,1607037.292484,0
+SWK.US,D,20140214,000000,67.1325,67.8301,66.9465,67.6548,859915.6346082,0
+SWK.US,D,20140218,000000,67.683,67.8895,67.0683,67.6226,1504775.3792988,0
+SWK.US,D,20140219,000000,67.3976,68.0698,67.0683,67.1073,1086013.7172594,0
+SWK.US,D,20140220,000000,67.3011,67.9569,66.9913,67.7483,1296278.2932079,0
+SWK.US,D,20140221,000000,67.798,68.1906,67.5232,68.0075,1593189.902433,0
+SWK.US,D,20140224,000000,68.1829,68.7956,68.0962,68.289,1366717.1776228,0
+SWK.US,D,20140225,000000,68.1906,68.6553,67.8983,67.9821,1124916.9696287,0
+SWK.US,D,20140226,000000,67.9821,68.6368,67.8983,68.2218,1048140.9874319,0
+SWK.US,D,20140227,000000,68.064,69.1795,67.9821,69.009,1520021.7755494,0
+SWK.US,D,20140228,000000,69.1551,69.6861,68.6729,69.0889,1599570.1097236,0
+SWK.US,D,20140303,000000,68.3182,68.8687,68.0493,68.4225,1230355.6430399,0
+SWK.US,D,20140304,000000,69.1044,69.3198,68.3826,68.635,1370075.6136354,0
+SWK.US,D,20140305,000000,68.6622,68.7518,68.1331,68.249,1402604.8172153,0
+SWK.US,D,20140306,000000,68.4313,68.7217,68.3367,68.5356,729655.12192611,0
+SWK.US,D,20140307,000000,68.6934,69.2038,68.401,69.0626,1463345.088585,0
+SWK.US,D,20140310,000000,68.7937,68.973,68.0815,68.5501,884179.10309949,0
+SWK.US,D,20140311,000000,69.2555,69.4387,68.1156,68.1926,1504506.4580777,0
+SWK.US,D,20140312,000000,67.7989,68.025,67.0711,67.4297,2072760.6057728,0
+SWK.US,D,20140313,000000,67.2631,67.7901,65.8991,66.2012,1749402.3393646,0
+SWK.US,D,20140314,000000,66.0969,66.8227,66.0239,66.1417,1811762.2965619,0
+SWK.US,D,20140317,000000,66.584,67.3956,66.4594,67.2718,1490740.1549598,0
+SWK.US,D,20140318,000000,67.3284,67.4794,66.9864,67.0946,1124906.7054599,0
+SWK.US,D,20140319,000000,67.455,67.5554,66.168,66.5762,1289489.5720013,0
+SWK.US,D,20140320,000000,66.3454,66.9864,65.8641,66.928,1515472.6959626,0
+SWK.US,D,20140321,000000,67.5155,67.5905,66.4087,66.7175,2665367.520227,0
+SWK.US,D,20140324,000000,66.6854,67.1033,66.0434,66.4087,849277.85012308,0
+SWK.US,D,20140325,000000,66.7108,67.38,66.5353,67.2369,1127889.4728966,0
+SWK.US,D,20140326,000000,67.6216,67.7989,66.4496,66.4671,852428.94992714,0
+SWK.US,D,20140327,000000,66.4671,66.5928,65.7043,66.1915,803538.66137107,0
+SWK.US,D,20140328,000000,66.3268,67.5905,66.2245,67.5389,1383435.4556711,0
+SWK.US,D,20140331,000000,67.7989,68.0815,67.4395,68.0007,1242985.702678,0
+SWK.US,D,20140401,000000,67.8993,68.6524,67.8993,68.4508,1672437.496463,0
+SWK.US,D,20140402,000000,68.5842,68.8375,68.3748,68.4957,1485483.8741465,0
+SWK.US,D,20140403,000000,68.7118,68.7771,68.2238,68.3095,997633.065882,0
+SWK.US,D,20140404,000000,68.3748,68.7683,67.4054,67.5905,1272918.0715659,0
+SWK.US,D,20140407,000000,67.3879,67.5622,65.9293,66.207,1434884.6014947,0
+SWK.US,D,20140408,000000,66.133,66.5675,65.5913,66.016,2082905.7101581,0
+SWK.US,D,20140409,000000,66.1593,67.3381,66.0337,67.2037,1933290.0544777,0
+SWK.US,D,20140410,000000,66.9591,67.5232,65.6147,65.6147,1134949.168158,0
+SWK.US,D,20140411,000000,65.2191,65.5474,63.5297,64.9357,1539696.1341958,0
+SWK.US,D,20140414,000000,65.5747,65.6537,65.0545,65.5387,1330891.1230426,0
+SWK.US,D,20140415,000000,65.6537,67.1959,65.64,67.1462,2106635.4418749,0
+SWK.US,D,20140416,000000,67.6148,68.2325,67.0547,68.2013,1995233.2864241,0
+SWK.US,D,20140417,000000,68.4867,68.8852,68.177,68.5676,2128694.1669202,0
+SWK.US,D,20140421,000000,68.1848,68.5356,67.8993,68.3182,1004183.6583737,0
+SWK.US,D,20140422,000000,68.4595,69.0529,68.0815,68.4089,1600067.9219077,0
+SWK.US,D,20140423,000000,69.1044,69.3041,68.5764,69.0003,2965095.6173553,0
+SWK.US,D,20140424,000000,70.3106,71.9941,70.1684,71.5898,4874051.3805773,0
+SWK.US,D,20140425,000000,71.6317,71.6405,70.4178,71.3384,2347902.9395112,0
+SWK.US,D,20140428,000000,71.5801,71.8568,69.8606,70.5298,2660662.4252753,0
+SWK.US,D,20140429,000000,71.0092,71.1874,70.2591,70.9946,1843502.1855656,0
+SWK.US,D,20140430,000000,71.0014,71.9873,70.6506,71.8929,1406420.008737,0
+SWK.US,D,20140501,000000,71.7262,72.4083,71.5635,71.9776,1422423.900641,0
+SWK.US,D,20140502,000000,72.1334,72.568,71.7349,71.924,1000188.843899,0
+SWK.US,D,20140505,000000,71.5801,72.0088,71.2303,71.7593,983397.6902525,0
+SWK.US,D,20140506,000000,71.5635,71.7739,71.1961,71.3054,604003.22100955,0
+SWK.US,D,20140507,000000,71.6083,72.1588,71.1465,72.112,1426956.5575578,0
+SWK.US,D,20140508,000000,71.8655,72.905,71.7174,72.3206,967776.65184272,0
+SWK.US,D,20140509,000000,72.2163,72.3206,71.624,72.2592,674906.0458516,0
+SWK.US,D,20140512,000000,72.5281,73.4565,72.5281,73.1291,1280654.1755474,0
+SWK.US,D,20140513,000000,73.1291,73.2421,72.7511,72.8222,816915.95249367,0
+SWK.US,D,20140514,000000,72.7268,72.9343,71.7828,71.8003,908227.02404717,0
+SWK.US,D,20140515,000000,71.5996,71.7496,70.4665,71.1387,1222068.3531968,0
+SWK.US,D,20140516,000000,71.245,71.7915,70.7861,71.7349,976026.99067824,0
+SWK.US,D,20140519,000000,71.6317,72.4609,71.4145,72.3672,986764.33760016,0
+SWK.US,D,20140520,000000,72.1257,72.3039,70.5688,71.0355,1429559.550751,0
+SWK.US,D,20140521,000000,71.3384,72.1753,71.2985,72.1422,1061977.0868973,0
+SWK.US,D,20140522,000000,72.001,72.7191,71.9094,72.0935,796551.84170781,0
+SWK.US,D,20140523,000000,72.0584,73.2149,71.8655,73.0307,1155682.7890186,0
+SWK.US,D,20140527,000000,73.2499,73.706,72.905,73.1555,866579.13295608,0
+SWK.US,D,20140528,000000,73.1895,73.3377,72.8798,73.1555,629844.29223662,0
+SWK.US,D,20140529,000000,73.173,73.4487,72.3916,72.9713,762295.17852846,0
+SWK.US,D,20140530,000000,72.905,73.2723,72.6099,73.1555,1790950.6680189,0
+SWK.US,D,20140602,000000,73.3132,73.7946,72.7755,73.6611,865409.01771939,0
+SWK.US,D,20140603,000000,73.3055,73.4098,72.8018,72.9246,660023.00117443,0
+SWK.US,D,20140604,000000,72.7492,73.2061,72.4852,72.493,932534.62846405,0
+SWK.US,D,20140605,000000,72.909,73.8823,72.4209,73.7273,1407894.9697854,0
+SWK.US,D,20140606,000000,73.7468,74.1619,73.7273,73.9641,930163.60548444,0
+SWK.US,D,20140609,000000,73.8277,74.8234,73.7867,74.3012,905262.73211423,0
+SWK.US,D,20140610,000000,74.2252,74.2837,73.8725,74.2837,617133.14566545,0
+SWK.US,D,20140611,000000,73.9193,73.9193,73.2811,73.625,699292.6843678,0
+SWK.US,D,20140612,000000,73.4916,73.6114,73.0386,73.3386,1131393.6601054,0
+SWK.US,D,20140613,000000,73.2646,73.551,73.0054,73.3815,917719.32730058,0
+SWK.US,D,20140616,000000,73.2986,73.8901,73.1555,73.8823,803258.4495644,0
+SWK.US,D,20140617,000000,73.4993,74.1619,72.9343,74.0663,746891.74049602,0
+SWK.US,D,20140618,000000,73.9554,74.4259,73.3571,74.31,693696.65956918,0
+SWK.US,D,20140619,000000,74.3908,74.5769,73.9641,74.4005,699978.33083982,0
+SWK.US,D,20140620,000000,74.5097,74.9637,74.2076,74.9393,2327145.7110624,0
+SWK.US,D,20140623,000000,74.8585,74.88,74.1482,74.4785,791729.7352324,0
+SWK.US,D,20140624,000000,74.1424,74.6101,73.5072,73.551,811008.92338214,0
+SWK.US,D,20140625,000000,73.5442,74.3596,73.4009,73.737,757087.13930831,0
+SWK.US,D,20140626,000000,73.8725,73.9367,72.8389,73.4575,732743.61030084,0
+SWK.US,D,20140627,000000,73.3815,74.1355,73.1555,74.1171,1297927.7451248,0
+SWK.US,D,20140630,000000,74.0907,74.3012,73.7098,73.928,822902.01570452,0
+SWK.US,D,20140701,000000,74.1901,74.6656,74.0059,74.0498,868409.23424293,0
+SWK.US,D,20140702,000000,74.1258,74.4523,73.8111,73.9457,620429.99666566,0
+SWK.US,D,20140703,000000,74.2398,74.6743,74.0663,74.6285,727174.27234095,0
+SWK.US,D,20140707,000000,74.535,74.535,73.9154,74.1901,1498272.0019833,0
+SWK.US,D,20140708,000000,73.7946,74.0401,72.9889,73.2899,953633.6537319,0
+SWK.US,D,20140709,000000,73.4507,73.737,73.1194,73.3386,608039.09215925,0
+SWK.US,D,20140710,000000,72.4852,72.795,72.2358,72.4754,1286239.9361773,0
+SWK.US,D,20140711,000000,72.413,72.6703,72.0965,72.3069,986124.87988748,0
+SWK.US,D,20140714,000000,72.8953,73.0473,72.5807,72.7238,1175463.8950198,0
+SWK.US,D,20140715,000000,72.7238,72.7238,71.8938,72.1062,1378969.5158511,0
+SWK.US,D,20140716,000000,72.4209,72.8292,72.1451,72.6157,1251198.0640891,0
+SWK.US,D,20140717,000000,72.1695,72.3868,71.4885,71.5625,1425640.691125,0
+SWK.US,D,20140718,000000,71.8402,72.0019,71.506,71.7174,1490647.7774411,0
+SWK.US,D,20140721,000000,71.5889,72.413,71.4125,72.2455,811380.48629064,0
+SWK.US,D,20140722,000000,72.6352,72.8603,72.5397,72.679,885676.64531907,0
+SWK.US,D,20140723,000000,72.6527,73.1632,72.3001,72.7103,1094936.3591476,0
+SWK.US,D,20140724,000000,72.5174,72.87,71.4885,71.5704,1808602.9854229,0
+SWK.US,D,20140725,000000,73.3815,76.5829,73.2431,76.4134,4199151.4932269,0
+SWK.US,D,20140728,000000,76.3949,76.8186,76.0091,76.3179,1657746.3917414,0
+SWK.US,D,20140729,000000,76.1767,76.5118,75.1001,75.2199,1996420.8507476,0
+SWK.US,D,20140730,000000,75.3514,75.52,74.5526,75.2463,1402695.1419003,0
+SWK.US,D,20140731,000000,74.8964,74.8964,73.5851,73.6172,1521132.3586074,0
+SWK.US,D,20140801,000000,73.2149,74.0304,72.9246,73.6172,1567871.2773949,0
+SWK.US,D,20140804,000000,73.818,74.1541,73.1477,74.0401,1306882.2059361,0
+SWK.US,D,20140805,000000,73.6768,74.2398,72.7404,73.1632,1506552.1069081,0
+SWK.US,D,20140806,000000,72.7404,73.3483,72.4043,72.9528,1559178.5528867,0
+SWK.US,D,20140807,000000,73.3737,73.7556,72.8788,73.1194,923732.07735016,0
+SWK.US,D,20140808,000000,73.2431,74.2748,72.9967,74.2748,963498.54631069,0
+SWK.US,D,20140811,000000,74.5526,75.1479,74.4094,74.6568,952194.61727415,0
+SWK.US,D,20140812,000000,74.4434,75.0436,74.3831,74.5272,838380.38216877,0
+SWK.US,D,20140813,000000,75.0835,75.4295,74.8498,75.2375,678583.69751218,0
+SWK.US,D,20140814,000000,75.2999,75.8679,75.1839,75.7968,843954.85221303,0
+SWK.US,D,20140815,000000,76.0851,76.1046,75.0085,75.5814,990706.8048143,0
+SWK.US,D,20140818,000000,75.9331,76.6102,75.859,76.1123,1133900.1701124,0
+SWK.US,D,20140819,000000,76.2935,77.0359,76.126,76.6755,1445169.2985752,0
+SWK.US,D,20140820,000000,76.69,77.3048,76.6102,77.0613,1089663.6556644,0
+SWK.US,D,20140821,000000,77.1373,77.3711,76.5742,77.0778,803931.77903393,0
+SWK.US,D,20140822,000000,76.7583,77.0107,76.4407,76.5742,744717.78955628,0
+SWK.US,D,20140825,000000,76.8411,77.0194,76.5644,76.7388,638228.06526581,0
+SWK.US,D,20140826,000000,76.7583,77.0271,76.5041,76.5547,550609.01520911,0
+SWK.US,D,20140827,000000,76.5547,76.7485,76.1933,76.3745,677331.46892554,0
+SWK.US,D,20140828,000000,76.1182,76.5293,75.5901,76.4231,448838.75570662,0
+SWK.US,D,20140829,000000,76.6579,77.4149,76.4231,77.0271,1116047.701418,0
+SWK.US,D,20140902,000000,76.8411,77.3127,76.7954,77.1051,1743336.2156376,0
+SWK.US,D,20140903,000000,77.6556,77.8583,77.1792,77.3332,708729.56111,0
+SWK.US,D,20140904,000000,77.3574,78.0093,77.145,77.2913,780170.22839417,0
+SWK.US,D,20140905,000000,77.1879,77.8914,76.5332,77.8328,949629.60150531,0
+SWK.US,D,20140908,000000,77.639,78.2792,77.5338,77.7033,867916.55414327,0
+SWK.US,D,20140909,000000,77.6108,78.171,77.5338,77.6478,771194.21282853,0
+SWK.US,D,20140910,000000,77.5602,78.0755,77.3235,77.9235,921583.78683227,0
+SWK.US,D,20140911,000000,77.5338,78.171,77.4344,77.9916,1261099.9076754,0
+SWK.US,D,20140912,000000,77.868,77.9916,77.3,77.7978,907733.31753064,0
+SWK.US,D,20140915,000000,77.6556,77.868,77.3497,77.7033,843403.66635153,0
+SWK.US,D,20140916,000000,77.6965,78.0853,77.2211,77.8075,872802.29846488,0
+SWK.US,D,20140917,000000,77.7307,78.4905,77.7307,78.1203,1130411.3791568,0
+SWK.US,D,20140918,000000,78.2275,79.2105,78.0093,79.1287,2442624.7943379,0
+SWK.US,D,20140919,000000,79.4745,80.7684,78.5685,78.9503,3094235.2828107,0
+SWK.US,D,20140922,000000,78.7116,78.9503,77.3419,77.5796,1211958.1469851,0
+SWK.US,D,20140923,000000,77.3419,77.7793,76.9775,77.4344,1251101.580903,0
+SWK.US,D,20140924,000000,77.1617,77.7706,76.7749,77.6205,1286801.3862076,0
+SWK.US,D,20140925,000000,77.4831,77.4831,76.4183,76.4612,1024008.9003006,0
+SWK.US,D,20140926,000000,76.4183,76.5888,75.9136,76.3929,1035370.308682,0
+SWK.US,D,20140929,000000,75.9214,76.314,75.599,76.1796,707023.65626493,0
+SWK.US,D,20140930,000000,76.2897,76.3316,74.9189,75.1732,1420084.6965845,0
+SWK.US,D,20141001,000000,75.1732,75.218,73.8091,74.082,1648428.5793566,0
+SWK.US,D,20141002,000000,74.1258,74.4103,73.2773,73.8803,811247.05209698,0
+SWK.US,D,20141003,000000,74.1424,74.5964,73.666,74.5048,1141699.9119401,0
+SWK.US,D,20141006,000000,74.876,75.252,74.6412,74.6967,1323397.2534434,0
+SWK.US,D,20141007,000000,74.1258,74.1482,72.1247,72.1501,1841722.3787055,0
+SWK.US,D,20141008,000000,72.1111,73.2374,70.9,73.1136,2298851.5035058,0
+SWK.US,D,20141009,000000,73.0317,73.0891,71.1368,71.2625,1631092.3983498,0
+SWK.US,D,20141010,000000,71.3541,71.6931,70.3155,70.7637,1391525.6734742,0
+SWK.US,D,20141013,000000,70.7471,71.2712,68.8142,68.8736,1079562.6872045,0
+SWK.US,D,20141014,000000,69.197,70.5756,69.197,69.9063,1758326.0076697,0
+SWK.US,D,20141015,000000,68.8239,69.3315,66.9095,68.8404,2509183.822968,0
+SWK.US,D,20141016,000000,67.7737,70.3321,67.7483,70.1713,1663218.2200982,0
+SWK.US,D,20141017,000000,70.8201,72.0068,70.7471,71.281,1699496.9245199,0
+SWK.US,D,20141020,000000,70.8543,71.5265,70.5756,71.5079,1895533.309757,0
+SWK.US,D,20141021,000000,71.8616,73.2012,71.8353,72.8895,2540334.5486857,0
+SWK.US,D,20141022,000000,74.5048,75.8697,73.4789,74.005,3275301.3779362,0
+SWK.US,D,20141023,000000,74.9695,76.0978,74.6684,75.331,2275105.3491191,0
+SWK.US,D,20141024,000000,75.1284,76.3842,74.9784,76.2984,1088176.3776136,0
+SWK.US,D,20141027,000000,76.0978,76.0978,75.445,75.8152,1288091.5922186,0
+SWK.US,D,20141028,000000,76.4913,77.5435,75.9282,77.3574,3071934.323383,0
+SWK.US,D,20141029,000000,77.5602,77.6965,76.6813,77.4432,1720422.4853359,0
+SWK.US,D,20141030,000000,76.9775,78.3921,76.6813,77.9508,911985.76264081,0
+SWK.US,D,20141031,000000,78.5685,79.3371,78.4078,79.2816,1244546.8827437,0
+SWK.US,D,20141103,000000,79.3732,79.9149,79.1443,79.2564,1000703.078753,0
+SWK.US,D,20141104,000000,79.043,79.2387,78.5519,78.8617,832551.36073969,0
+SWK.US,D,20141105,000000,79.5164,79.5486,78.8802,78.966,1365802.6401877,0
+SWK.US,D,20141106,000000,79.229,80.0805,78.9728,79.9237,1307092.6213954,0
+SWK.US,D,20141107,000000,80.0319,80.703,79.6948,80.4401,915898.4637656,0
+SWK.US,D,20141110,000000,80.6018,81.2175,80.2364,81.1756,1381049.0364384,0
+SWK.US,D,20141111,000000,81.049,81.4903,80.8443,81.1367,1011664.1845535,0
+SWK.US,D,20141112,000000,80.8541,81.6247,80.6758,81.4532,1414595.4191407,0
+SWK.US,D,20141113,000000,81.4299,81.7436,80.8618,81.16,951610.58607269,0
+SWK.US,D,20141114,000000,80.8541,81.7095,80.8541,80.9954,767688.99920283,0
+SWK.US,D,20141117,000000,80.9213,80.9407,80.3464,80.5832,1179133.3353454,0
+SWK.US,D,20141118,000000,80.6846,81.5916,80.4234,80.5325,1304887.8779493,0
+SWK.US,D,20141119,000000,80.5404,80.5832,79.8126,80.329,1825265.8369601,0
+SWK.US,D,20141120,000000,79.984,80.9896,79.8973,80.6018,806082.12238556,0
+SWK.US,D,20141121,000000,81.65,81.728,80.5832,80.6933,1557816.4976944,0
+SWK.US,D,20141124,000000,80.8443,81.1843,80.4633,80.6515,1169755.9907819,0
+SWK.US,D,20141125,000000,80.8805,81.2253,80.3105,80.6933,1827628.6486047,0
+SWK.US,D,20141126,000000,80.6592,80.6846,79.7942,80.2364,768443.41560543,0
+SWK.US,D,20141128,000000,80.3105,80.3562,79.4424,79.9578,689648.47141699,0
+SWK.US,D,20141201,000000,79.7376,79.7463,78.6532,79.2018,1120080.493317,0
+SWK.US,D,20141202,000000,79.3732,80.5151,79.1764,79.9929,2713153.3842264,0
+SWK.US,D,20141203,000000,80.3222,81.3607,80.3036,81.1824,987433.5614022,0
+SWK.US,D,20141204,000000,80.9174,81.1239,80.3036,80.7392,1452430.1715438,0
+SWK.US,D,20141205,000000,80.6631,81.4815,80.5784,81.3958,1507425.5876682,0
+SWK.US,D,20141208,000000,81.3032,81.7017,80.8249,81.1424,1019546.0397312,0
+SWK.US,D,20141209,000000,80.1186,81.3791,79.9675,81.3529,1094260.9768443,0
+SWK.US,D,20141210,000000,80.9271,81.2662,80.2061,80.4108,1524293.7225802,0
+SWK.US,D,20141211,000000,80.8678,81.5994,80.5784,80.8161,1323588.166982,0
+SWK.US,D,20141212,000000,80.135,80.553,79.7268,79.7697,1057048.233067,0
+SWK.US,D,20141215,000000,80.1633,80.6056,78.8734,79.0975,1085873.0981476,0
+SWK.US,D,20141216,000000,78.7818,80.858,78.7818,79.6683,1303308.2223799,0
+SWK.US,D,20141217,000000,79.6762,80.5355,79.0634,80.3582,1264518.9022837,0
+SWK.US,D,20141218,000000,81.4815,82.0837,81.0109,82.0749,1278746.0665782,0
+SWK.US,D,20141219,000000,82.3398,82.7403,81.8634,82.4929,1735716.0967629,0
+SWK.US,D,20141222,000000,82.6643,83.0072,82.144,82.6389,1511106.3185794,0
+SWK.US,D,20141223,000000,82.9546,83.1417,82.6643,82.8513,1236528.5141218,0
+SWK.US,D,20141224,000000,82.9185,83.1563,82.7832,82.8835,600703.29075872,0
+SWK.US,D,20141226,000000,83.089,83.1914,82.6137,82.6224,636963.51967668,0
+SWK.US,D,20141229,000000,82.3126,82.9702,82.2959,82.3496,1242518.6830001,0
+SWK.US,D,20141230,000000,82.2463,82.5338,81.915,82.3398,989943.15065983,0
+SWK.US,D,20141231,000000,82.7306,83.1085,81.7377,81.7953,671948.93883678,0
+SWK.US,D,20150102,000000,82.2152,82.4188,80.7908,81.7436,649770.12301717,0
+SWK.US,D,20150105,000000,81.0713,81.2565,79.8029,79.9997,1428763.0512565,0
+SWK.US,D,20150106,000000,79.9997,80.3484,78.5256,79.1969,1389576.5078299,0
+SWK.US,D,20150107,000000,79.7523,80.8765,79.3245,80.5618,1698702.4778592,0
+SWK.US,D,20150108,000000,80.5871,82.1099,80.5871,82.0924,1209179.6365065,0
+SWK.US,D,20150109,000000,81.3958,81.5147,80.2773,80.5442,1683338.043668,0
+SWK.US,D,20150112,000000,80.6056,80.7313,79.685,80.0319,1293479.2543917,0
+SWK.US,D,20150113,000000,80.708,81.3461,78.9367,79.5729,1562630.3928349,0
+SWK.US,D,20150114,000000,78.3473,79.7444,78.3473,79.6762,1870389.1755876,0
+SWK.US,D,20150115,000000,80.2773,80.2948,78.0063,78.091,1536201.1847389,0
+SWK.US,D,20150116,000000,78.0989,78.2031,76.9337,78.1788,1640373.2597272,0
+SWK.US,D,20150120,000000,78.6376,78.7487,77.0885,78.1622,1204710.6174357,0
+SWK.US,D,20150121,000000,77.8124,78.7214,77.5834,78.6951,1461804.4368567,0
+SWK.US,D,20150122,000000,79.1726,80.1186,78.4078,79.9149,1504599.8620133,0
+SWK.US,D,20150123,000000,79.7765,80.0406,79.302,79.5038,1316102.5087179,0
+SWK.US,D,20150126,000000,79.5905,79.8613,79.1384,79.5827,1723980.0462223,0
+SWK.US,D,20150127,000000,78.5948,78.7818,77.5377,77.7257,1571872.250371,0
+SWK.US,D,20150128,000000,77.7676,78.4506,76.6872,77.0536,2605353.9520044,0
+SWK.US,D,20150129,000000,79.6148,81.7192,78.8822,81.3607,3842701.5467918,0
+SWK.US,D,20150130,000000,81.0373,81.1746,79.5388,79.7268,3766201.6707343,0
+SWK.US,D,20150202,000000,79.5456,81.651,79.2777,81.3373,2558066.9266059,0
+SWK.US,D,20150203,000000,81.7192,82.3398,81.4289,82.1353,1786567.8679657,0
+SWK.US,D,20150204,000000,81.9578,82.0485,81.1337,81.4532,2022849.0324267,0
+SWK.US,D,20150205,000000,81.8469,82.2317,81.6335,81.8634,1302532.2512229,0
+SWK.US,D,20150206,000000,81.8634,82.5103,81.7611,82.0008,1180658.5908206,0
+SWK.US,D,20150209,000000,81.8887,82.4684,81.0109,81.2165,2323911.4714915,0
+SWK.US,D,20150210,000000,81.5643,82.6389,81.2418,82.4188,1174693.0559473,0
+SWK.US,D,20150211,000000,82.4849,82.6302,81.6862,82.2063,1548109.6733143,0
+SWK.US,D,20150212,000000,82.6137,82.9185,82.0339,82.8201,1491255.4162307,0
+SWK.US,D,20150213,000000,82.9633,83.7389,82.9001,83.5996,938072.14750083,0
+SWK.US,D,20150217,000000,83.3521,83.7954,83.2342,83.7038,840444.50650297,0
+SWK.US,D,20150218,000000,83.6414,84.0516,83.4486,83.8987,799416.57120394,0
+SWK.US,D,20150219,000000,83.4057,83.9854,83.0696,83.6677,692968.93000531,0
+SWK.US,D,20150220,000000,83.3521,84.4179,82.9185,84.2318,1360502.2234489,0
+SWK.US,D,20150223,000000,84.2318,84.3039,83.7477,84.0186,711866.29107782,0
+SWK.US,D,20150224,000000,84.0186,85.5091,83.9854,85.2782,1309094.1343002,0
+SWK.US,D,20150225,000000,85.175,85.3708,84.2318,84.3916,1320503.7842748,0
+SWK.US,D,20150226,000000,84.3127,84.495,83.5158,83.9766,930741.47818467,0
+SWK.US,D,20150227,000000,83.9854,84.3302,83.5742,83.7213,1600285.522285,0
+SWK.US,D,20150302,000000,83.7213,84.6878,83.4037,84.6615,1080443.3528826,0
+SWK.US,D,20150303,000000,84.5164,84.721,83.5148,84.2007,731788.01619087,0
+SWK.US,D,20150304,000000,83.8207,84.0613,83.1134,83.2926,1284333.8800418,0
+SWK.US,D,20150305,000000,83.4203,83.6171,83.129,83.547,741717.57303274,0
+SWK.US,D,20150306,000000,82.8153,83.1378,81.6744,81.8877,1204762.9646964,0
+SWK.US,D,20150309,000000,81.9481,83.658,81.9394,83.2245,1401059.0334026,0
+SWK.US,D,20150310,000000,82.2882,82.8055,82.0572,82.1791,1508906.7072178,0
+SWK.US,D,20150311,000000,82.4012,82.4012,81.237,81.4338,1242035.2406523,0
+SWK.US,D,20150312,000000,81.7504,82.6915,81.5975,82.5648,876320.85550995,0
+SWK.US,D,20150313,000000,82.2882,82.7081,81.5526,82.3135,1399421.8984882,0
+SWK.US,D,20150316,000000,81.4961,81.7085,79.8331,81.3236,4223740.3358674,0
+SWK.US,D,20150317,000000,80.5969,81.503,80.5355,80.8521,2226902.7598688,0
+SWK.US,D,20150318,000000,80.7742,83.0032,80.4011,82.7179,1940992.2867023,0
+SWK.US,D,20150319,000000,82.1791,82.5648,81.5361,82.0485,1478755.7115356,0
+SWK.US,D,20150320,000000,82.2969,83.2313,82.2726,82.4372,2247698.9921588,0
+SWK.US,D,20150323,000000,82.6165,83.1465,82.1528,82.1528,1116313.5433883,0
+SWK.US,D,20150324,000000,81.7757,82.824,81.7358,82.1713,1099371.5064614,0
+SWK.US,D,20150325,000000,82.216,82.5298,81.2613,81.2993,1010570.0241655,0
+SWK.US,D,20150326,000000,81.0577,81.4338,80.553,81.1863,1047847.4322059,0
+SWK.US,D,20150327,000000,81.1863,81.8293,81.084,81.6569,1238650.117801,0
+SWK.US,D,20150330,000000,82.1616,82.824,81.992,82.3408,964304.283557,0
+SWK.US,D,20150331,000000,82.0749,82.1713,81.4094,81.615,1714593.4639069,0
+SWK.US,D,20150401,000000,81.5194,82.1353,80.9798,81.767,749080.061272,0
+SWK.US,D,20150402,000000,81.802,82.5648,81.5526,81.8293,638193.16709208,0
+SWK.US,D,20150406,000000,81.237,83.2313,80.9642,82.7081,917563.31193569,0
+SWK.US,D,20150407,000000,82.6496,82.94,82.0485,82.2969,766206.85323636,0
+SWK.US,D,20150408,000000,82.2882,82.7958,82.1099,82.787,994331.08279741,0
+SWK.US,D,20150409,000000,82.7432,82.8055,81.7591,82.4948,538139.0766034,0
+SWK.US,D,20150410,000000,82.7343,82.9497,82.4198,82.5913,907867.77814117,0
+SWK.US,D,20150413,000000,82.3506,82.6496,81.7836,82.1187,676633.50545103,0
+SWK.US,D,20150414,000000,81.8877,82.1187,81.3656,82.1011,510138.42427283,0
+SWK.US,D,20150415,000000,82.4109,83.2411,82.2404,83.0121,1097047.698658,0
+SWK.US,D,20150416,000000,82.7266,83.4037,82.3331,83.163,1085151.527085,0
+SWK.US,D,20150417,000000,82.3135,82.6165,81.9306,82.3769,1136296.8535139,0
+SWK.US,D,20150420,000000,83.0267,83.4466,82.753,83.3267,782394.47376075,0
+SWK.US,D,20150421,000000,83.4281,83.4281,82.4948,83.0852,1163552.3271938,0
+SWK.US,D,20150422,000000,83.0852,84.2689,82.4859,83.9688,1615447.7523519,0
+SWK.US,D,20150423,000000,85.8501,86.498,84.9947,85.3902,3210830.0812285,0
+SWK.US,D,20150424,000000,85.8978,86.2896,85.0707,85.4048,1545143.3285477,0
+SWK.US,D,20150427,000000,85.4303,85.8238,85.0522,85.3366,1397788.8692412,0
+SWK.US,D,20150428,000000,85.1058,85.362,84.3001,85.3543,1385407.2024867,0
+SWK.US,D,20150429,000000,84.83,85.6338,84.2767,85.2782,1184432.7256674,0
+SWK.US,D,20150430,000000,84.8652,85.2247,84.3332,84.4744,1867259.6305379,0
+SWK.US,D,20150501,000000,84.6176,85.1906,84.5738,84.9869,840449.63858734,0
+SWK.US,D,20150504,000000,85.1428,86.3168,85.0268,86.0576,1478292.7975252,0
+SWK.US,D,20150505,000000,86.16,86.8702,85.815,86.2194,1725879.9438565,0
+SWK.US,D,20150506,000000,86.6881,87.7479,86.3499,87.2588,2211186.2646898,0
+SWK.US,D,20150507,000000,87.3223,87.9359,86.7747,87.6116,1737116.1293794,0
+SWK.US,D,20150508,000000,88.2537,88.7826,87.9633,88.4416,1546176.93034,0
+SWK.US,D,20150511,000000,88.3969,88.7476,87.9964,88.5508,1707537.8743131,0
+SWK.US,D,20150512,000000,88.3122,88.5927,87.5287,88.5137,1323913.5411312,0
+SWK.US,D,20150513,000000,88.5927,89.0232,88.3364,88.6862,828279.41370891,0
+SWK.US,D,20150514,000000,89.1363,89.2435,88.8811,89.0379,1174853.1769796,0
+SWK.US,D,20150515,000000,88.997,89.412,88.7563,89.0467,769164.98666806,0
+SWK.US,D,20150518,000000,89.0135,89.0232,88.2926,88.388,1451936.4650274,0
+SWK.US,D,20150519,000000,88.4777,88.9521,88.1727,88.7134,1023111.8119525,0
+SWK.US,D,20150520,000000,89.0135,89.1645,88.4602,88.7388,736176.97474533,0
+SWK.US,D,20150521,000000,88.6257,89.0837,88.4241,88.9093,892211.84155766,0
+SWK.US,D,20150522,000000,89.0379,89.1997,88.6453,88.655,858206.65051252,0
+SWK.US,D,20150526,000000,88.5673,88.7563,87.4908,87.6378,1349568.830904,0
+SWK.US,D,20150527,000000,87.9272,88.7134,87.6028,88.5323,843951.7729624,0
+SWK.US,D,20150528,000000,88.3793,88.5508,88.0403,88.4505,620171.33961334,0
+SWK.US,D,20150529,000000,88.3286,88.6453,87.2755,87.6642,1325809.333098,0
+SWK.US,D,20150601,000000,88.05,88.7476,87.6817,88.4602,1101154.392572,0
+SWK.US,D,20150602,000000,88.1308,89.412,88.0762,88.9444,1205893.0496749,0
+SWK.US,D,20150603,000000,89.0924,89.6585,88.9521,89.3516,1930205.6717704,0
+SWK.US,D,20150604,000000,88.9444,89.1645,88.3451,88.655,1748158.322113,0
+SWK.US,D,20150605,000000,88.4777,89.146,88.4689,89.0329,1042410.5020228,0
+SWK.US,D,20150608,000000,89.0379,89.5796,88.8996,89.1548,1296413.7802352,0
+SWK.US,D,20150609,000000,89.1742,89.6848,88.9258,89.4314,1001717.1786248,0
+SWK.US,D,20150610,000000,89.7218,91.6138,89.6585,91.5038,1790608.8711998,0
+SWK.US,D,20150611,000000,91.8437,92.2462,91.4326,91.8535,1718665.2596472,0
+SWK.US,D,20150612,000000,91.6791,91.7775,91.1861,91.4151,993467.86620613,0
+SWK.US,D,20150615,000000,90.5889,90.9952,90.3784,90.9279,1051474.7894396,0
+SWK.US,D,20150616,000000,90.8813,91.1511,90.5655,90.9864,1315245.4506278,0
+SWK.US,D,20150617,000000,91.4063,91.4667,90.206,90.8627,1317337.2882176,0
+SWK.US,D,20150618,000000,90.132,91.8896,90.132,91.6499,913606.47488531,0
+SWK.US,D,20150619,000000,91.7872,92.2013,91.494,91.9158,1510079.9017051,0
+SWK.US,D,20150622,000000,92.4673,92.6631,92.0065,92.2929,798749.40023566,0
+SWK.US,D,20150623,000000,92.2831,92.5433,92.1633,92.3309,766209.93248698,0
+SWK.US,D,20150624,000000,92.3504,92.4127,91.2231,91.4755,1203879.2197676,0
+SWK.US,D,20150625,000000,91.494,91.8067,90.8354,90.9279,904538.08180098,0
+SWK.US,D,20150626,000000,91.0751,91.5398,90.8997,91.5038,911741.47542474,0
+SWK.US,D,20150629,000000,90.8003,91.2417,90.2334,90.3181,971728.35680873,0
+SWK.US,D,20150630,000000,90.9192,91.6791,90.169,90.5344,1242723.966375,0
+SWK.US,D,20150701,000000,91.7775,93.4289,91.7775,92.4858,2663621.5851239,0
+SWK.US,D,20150702,000000,92.7089,92.8025,92.1186,92.6826,1291412.0508069,0
+SWK.US,D,20150706,000000,91.8165,93.0343,91.4385,92.3748,857690.36282475,0
+SWK.US,D,20150707,000000,92.634,92.7947,91.2417,92.6241,1113901.4637338,0
+SWK.US,D,20150708,000000,92.2462,92.2462,90.9474,91.344,1162725.0351931,0
+SWK.US,D,20150709,000000,92.6826,92.8658,91.0049,91.0216,1117852.142283,0
+SWK.US,D,20150710,000000,92.1828,92.1828,91.3342,91.7415,964170.84936334,0
+SWK.US,D,20150713,000000,92.5803,92.6631,92.1633,92.5608,906863.94243811,0
+SWK.US,D,20150714,000000,92.5901,92.9029,92.4586,92.5705,1003625.2875941,0
+SWK.US,D,20150715,000000,92.5705,92.6923,91.9587,92.1926,764565.61265437,0
+SWK.US,D,20150716,000000,92.8385,92.9485,92.1633,92.2189,1054500.666385,0
+SWK.US,D,20150717,000000,92.1283,92.4586,91.7415,92.3504,725630.54136202,0
+SWK.US,D,20150720,000000,92.4771,93.1269,92.1828,92.8385,1201091.471537,0
+SWK.US,D,20150721,000000,92.5901,92.7187,91.4063,91.8535,1281766.8114391,0
+SWK.US,D,20150722,000000,91.76,92.1536,91.3342,91.7688,1059729.2339426,0
+SWK.US,D,20150723,000000,91.4667,92.1536,91.268,91.4667,879306.70219725,0
+SWK.US,D,20150724,000000,91.3673,91.4755,90.0531,90.4428,1115298.4170997,0
+SWK.US,D,20150727,000000,89.8533,90.2334,89.5972,90.0336,1182488.6921074,0
+SWK.US,D,20150728,000000,90.3083,91.8437,90.1534,91.3244,1599473.6265374,0
+SWK.US,D,20150729,000000,91.3518,93.4581,90.9777,93.0519,2913568.4638492,0
+SWK.US,D,20150730,000000,94.3057,95.6317,89.7588,89.8972,4147896.3401925,0
+SWK.US,D,20150731,000000,89.9323,91.1948,89.9323,90.7652,2740000.3439903,0
+SWK.US,D,20150803,000000,90.132,90.5442,88.5323,89.2347,2518923.4926881,0
+SWK.US,D,20150804,000000,89.412,89.8271,89.0924,89.4314,1292458.9960186,0
+SWK.US,D,20150805,000000,89.3253,90.7731,89.3253,90.5733,2173513.6861528,0
+SWK.US,D,20150806,000000,90.7282,91.1413,90.0988,90.4973,1107203.0672122,0
+SWK.US,D,20150807,000000,90.4525,90.6454,89.8904,90.0434,1326056.6995647,0
+SWK.US,D,20150810,000000,90.9192,91.8622,90.9192,91.1774,1730953.5224662,0
+SWK.US,D,20150811,000000,90.1866,90.4058,89.712,90.3454,1374049.8997726,0
+SWK.US,D,20150812,000000,89.8007,90.36,88.7476,90.0434,1345585.3070149,0
+SWK.US,D,20150813,000000,89.2171,90.1613,89.0651,89.8904,1034618.9715301,0
+SWK.US,D,20150814,000000,90.1417,90.8266,89.8816,90.6902,1004396.1266667,0
+SWK.US,D,20150817,000000,90.397,91.1861,89.8728,90.9474,755503.37807129,0
+SWK.US,D,20150818,000000,90.9952,91.3673,90.6269,91.0498,1121344.0124893,0
+SWK.US,D,20150819,000000,90.7652,91.5222,90.2723,90.965,1202367.3077118,0
+SWK.US,D,20150820,000000,90.4146,90.7088,89.8904,89.9323,1638071.0066781,0
+SWK.US,D,20150821,000000,89.3155,89.6235,86.9325,87.0036,2654090.2780293,0
+SWK.US,D,20150824,000000,82.6,85.4809,78.4427,83.1319,3452731.9044931,0
+SWK.US,D,20150825,000000,85.3074,85.6864,81.3597,81.428,2704425.7615443,0
+SWK.US,D,20150826,000000,83.2089,84.4141,81.5925,84.1636,3029690.084088,0
+SWK.US,D,20150827,000000,85.3416,86.8516,84.7921,86.6539,2177703.5198336,0
+SWK.US,D,20150828,000000,86.2388,86.6353,85.3231,86.4541,1134245.0461822,0
+SWK.US,D,20150831,000000,86.462,88.0247,86.1785,87.33,1751880.1096992,0
+SWK.US,D,20150901,000000,85.3074,85.7283,84.2503,84.6128,2072843.7455396,0
+SWK.US,D,20150902,000000,85.5188,85.7254,84.6897,85.7166,1788443.1315951,0
+SWK.US,D,20150903,000000,85.7351,86.6353,85.5111,85.8891,958551.21697662,0
+SWK.US,D,20150904,000000,84.6128,85.096,84.1237,84.5953,932654.71923835,0
+SWK.US,D,20150908,000000,86.2388,86.7747,85.5813,86.7484,976929.21111074,0
+SWK.US,D,20150909,000000,87.4908,87.9711,85.5813,85.7166,890925.74121418,0
+SWK.US,D,20150910,000000,85.5111,86.16,84.9421,85.4068,829487.50636995,0
+SWK.US,D,20150911,000000,85.1486,86.4289,84.8427,86.3996,991960.05981781,0
+SWK.US,D,20150914,000000,86.3168,86.3996,85.3552,85.6504,848961.71372581,0
+SWK.US,D,20150915,000000,86.0147,87.8376,85.6407,87.5872,1271709.9789049,0
+SWK.US,D,20150916,000000,87.3124,88.4153,87.2336,87.9711,1064440.4873957,0
+SWK.US,D,20150917,000000,92.3748,92.3748,87.1195,87.33,1272783.6109554,0
+SWK.US,D,20150918,000000,86.574,87.6291,86.3917,86.7747,2376492.7551276,0
+SWK.US,D,20150921,000000,87.1469,87.825,86.6256,87.1195,672556.57762635,0
+SWK.US,D,20150922,000000,85.8063,86.2486,85.2422,85.7438,1328004.8387921,0
+SWK.US,D,20150923,000000,86.0489,86.1687,84.7141,85.3376,1038182.6909176,0
+SWK.US,D,20150924,000000,84.3771,85.1408,83.7798,85.0006,1328534.4698992,0
+SWK.US,D,20150925,000000,85.5433,85.6581,84.7064,85.0784,854741.46714492,0
+SWK.US,D,20150928,000000,84.4823,84.681,83.4855,83.6171,785244.83342065,0
+SWK.US,D,20150929,000000,83.6853,83.9814,81.7991,82.0934,1587414.2546815,0
+SWK.US,D,20150930,000000,83.0783,84.0487,82.3438,83.8928,1622091.7487793,0
+SWK.US,D,20151001,000000,83.8578,84.2484,82.8045,83.5819,1329047.6783363,0
+SWK.US,D,20151002,000000,82.0846,84.3059,82.0846,84.3059,1619893.1638346,0
+SWK.US,D,20151005,000000,84.983,86.498,84.983,86.3265,1307032.0627998,0
+SWK.US,D,20151006,000000,86.3168,86.9325,85.8831,86.3996,786997.95344193,0
+SWK.US,D,20151007,000000,86.8887,87.7889,85.7254,86.8887,786648.97170468,0
+SWK.US,D,20151008,000000,86.5575,88.5927,85.9709,88.0051,1124203.609901,0
+SWK.US,D,20151009,000000,88.2351,89.1997,87.6213,87.8376,1292171.5992938,0
+SWK.US,D,20151012,000000,87.8552,88.2351,87.295,87.8073,706950.78066686,0
+SWK.US,D,20151013,000000,87.2433,87.9272,86.5905,86.7835,701573.38266247,0
+SWK.US,D,20151014,000000,86.7484,86.8069,84.9489,85.1486,1117036.1408679,0
+SWK.US,D,20151015,000000,85.3912,85.7438,84.4384,85.4068,1222578.4823834,0
+SWK.US,D,20151016,000000,85.6309,85.6581,84.6128,85.215,1028604.1686468,0
+SWK.US,D,20151019,000000,84.9918,86.0147,84.7774,84.983,1446955.2639364,0
+SWK.US,D,20151020,000000,84.6897,86.2194,84.4647,85.2957,1353451.7659394,0
+SWK.US,D,20151021,000000,85.6135,85.9622,84.7141,84.907,1391352.2090225,0
+SWK.US,D,20151022,000000,90.853,91.8165,88.3705,91.233,4207702.5722066,0
+SWK.US,D,20151023,000000,92.1926,92.552,90.8714,91.7316,1400602.2778936,0
+SWK.US,D,20151026,000000,91.7775,92.3026,90.9377,91.8437,1389620.6437556,0
+SWK.US,D,20151027,000000,91.1034,92.0815,90.8178,91.6412,1488111.5013448,0
+SWK.US,D,20151028,000000,91.8896,92.8561,91.3596,92.7089,1133219.6557247,0
+SWK.US,D,20151029,000000,92.6923,92.8561,91.2875,92.0902,1254023.789744,0
+SWK.US,D,20151030,000000,92.403,92.8199,90.6171,91.6694,1680817.1638247,0
+SWK.US,D,20151102,000000,91.9324,93.0061,91.494,92.8482,1535955.8711059,0
+SWK.US,D,20151103,000000,92.5054,93.1639,92.1468,92.9671,1265495.0247311,0
+SWK.US,D,20151104,000000,93.3656,93.5235,92.4858,92.8287,1073828.0961278,0
+SWK.US,D,20151105,000000,92.9029,93.3081,92.1536,92.6826,1941953.0128966,0
+SWK.US,D,20151106,000000,92.403,93.0061,91.4385,93.0061,1257372.9880049,0
+SWK.US,D,20151109,000000,92.4673,92.9029,91.8165,92.1828,1403268.9089329,0
+SWK.US,D,20151110,000000,91.836,92.7001,91.494,92.4673,822605.38122784,0
+SWK.US,D,20151111,000000,92.8561,93.0519,91.8263,92.634,739027.33440523,0
+SWK.US,D,20151112,000000,91.5222,92.5141,90.6805,90.89,1229978.948047,0
+SWK.US,D,20151113,000000,90.8627,91.2778,90.1963,90.3512,1369502.8730195,0
+SWK.US,D,20151116,000000,90.2986,91.457,90.1232,91.4151,657180.85284953,0
+SWK.US,D,20151117,000000,91.7132,91.7132,90.7652,90.9279,952539.49334391,0
+SWK.US,D,20151118,000000,91.4238,92.7187,91.2962,92.5803,1666828.128245,0
+SWK.US,D,20151119,000000,92.7001,93.1454,92.3679,92.8746,1136456.9745462,0
+SWK.US,D,20151120,000000,93.4094,93.8244,92.8843,93.1726,1546023.9942258,0
+SWK.US,D,20151123,000000,93.1542,93.6647,92.9964,93.4026,1796066.3297204,0
+SWK.US,D,20151124,000000,92.9964,93.0986,92.1536,92.9867,2018365.6435199,0
+SWK.US,D,20151125,000000,93.2291,94.07,93.0616,93.6647,1233331.2255584,0
+SWK.US,D,20151127,000000,93.6452,94.4859,93.6082,94.3622,758102.26559699,0
+SWK.US,D,20151130,000000,94.4373,94.7441,93.7387,94.447,2051773.4599441,0
+SWK.US,D,20151201,000000,94.6867,95.3278,94.3525,95.2615,1668349.2780528,0
+SWK.US,D,20151202,000000,95.5538,95.698,94.9624,95.0988,1705962.3244111,0
+SWK.US,D,20151203,000000,95.3823,95.5927,93.6452,94.144,1295880.0434606,0
+SWK.US,D,20151204,000000,94.2668,95.7457,94.1908,95.6687,1566832.5435183,0
+SWK.US,D,20151207,000000,95.2712,95.9669,95.051,95.7633,1251556.2835782,0
+SWK.US,D,20151208,000000,94.7256,95.6512,94.6477,95.0705,1279299.3052734,0
+SWK.US,D,20151209,000000,94.4762,95.3434,93.7562,93.9735,1895451.196407,0
+SWK.US,D,20151210,000000,94.07,95.0325,93.9102,94.4081,1387973.2446724,0
+SWK.US,D,20151211,000000,93.3275,93.6832,92.6923,93.0343,1746841.4292633,0
+SWK.US,D,20151214,000000,93.2789,94.5893,93.1639,94.5424,1787649.7113512,0
+SWK.US,D,20151215,000000,95.2031,95.2031,93.1726,93.4484,1743508.6536724,0
+SWK.US,D,20151216,000000,94.0894,95.1933,93.7854,95.1184,1373477.1591568,0
+SWK.US,D,20151217,000000,95.2898,95.4787,93.4094,93.4678,2019213.463858,0
+SWK.US,D,20151218,000000,93.4484,93.4484,90.7477,90.9095,3846340.1946112,0
+SWK.US,D,20151221,000000,91.5584,91.6967,89.8728,90.9279,1867154.9360167,0
+SWK.US,D,20151222,000000,91.2778,92.2734,90.4876,91.9247,1061754.3544356,0
+SWK.US,D,20151223,000000,92.3212,93.2886,91.9324,93.0704,1337360.6286012,0
+SWK.US,D,20151224,000000,92.9126,93.1825,92.4312,92.9964,389186.48622364,0
+SWK.US,D,20151228,000000,92.8746,93.4581,92.3212,93.0343,1256668.8660291,0
+SWK.US,D,20151229,000000,93.7387,94.1168,92.9485,93.8147,1139149.2660075,0
+SWK.US,D,20151230,000000,93.9102,94.3154,93.2019,93.2194,727259.46494152,0
+SWK.US,D,20151231,000000,92.8843,93.4863,92.6534,92.8199,732612.22894093,0
+SWK.US,D,20160104,000000,91.233,91.2778,90.1165,91.1774,1500472.6397618,0
+SWK.US,D,20160105,000000,91.4151,91.8067,89.0554,89.2991,2933532.2720541,0
+SWK.US,D,20160106,000000,88.0958,89.4032,87.6457,88.0587,1594128.0474562,0
+SWK.US,D,20160107,000000,86.1755,87.2588,85.4448,85.5569,1655660.7126528,0
+SWK.US,D,20160108,000000,85.7136,86.0109,83.7068,83.8421,2275731.4634125,0
+SWK.US,D,20160111,000000,84.2386,84.3839,82.8776,83.7155,1104329.0999642,0
+SWK.US,D,20160112,000000,84.5232,85.5218,83.888,85.1243,1727780.8679077,0
+SWK.US,D,20160113,000000,85.5393,86.2174,83.5567,83.6609,1368485.6938971,0
+SWK.US,D,20160114,000000,84.0126,85.5315,82.8445,85.0425,1520733.0824434,0
+SWK.US,D,20160115,000000,82.6877,83.6356,82.4704,83.2001,1860232.7806165,0
+SWK.US,D,20160119,000000,84.2124,84.2962,82.5493,83.1767,1334142.8117004,0
+SWK.US,D,20160120,000000,81.9843,82.5678,78.5938,81.4357,2312271.9041371,0
+SWK.US,D,20160121,000000,81.427,82.5493,80.4049,80.7235,2218073.5219162,0
+SWK.US,D,20160122,000000,82.1236,82.9663,80.5325,81.7164,1935823.2513234,0
+SWK.US,D,20160125,000000,81.2361,82.2716,80.7742,81.3851,1991328.7966342,0
+SWK.US,D,20160126,000000,82.0368,83.9581,81.9326,83.6521,1334940.3376116,0
+SWK.US,D,20160127,000000,83.5567,85.6796,83.167,83.5645,2209309.9746436,0
+SWK.US,D,20160128,000000,78.4808,81.3325,77.3847,79.8282,5818993.3362178,0
+SWK.US,D,20160129,000000,79.9422,82.0203,79.9422,82.0203,3183491.4677818,0
+SWK.US,D,20160201,000000,81.3071,82.3311,79.9957,81.9239,2720274.6645002,0
+SWK.US,D,20160202,000000,81.915,82.4627,80.5043,80.8181,2312698.8935568,0
+SWK.US,D,20160203,000000,82.0874,83.167,80.3231,83.0344,2172912.2058644,0
+SWK.US,D,20160204,000000,82.6877,85.4166,82.595,83.5567,2376302.8680057,0
+SWK.US,D,20160205,000000,83.1319,83.5839,81.0003,81.0713,2235648.8580546,0
+SWK.US,D,20160208,000000,79.9957,80.1974,77.714,78.6103,2423900.8977171,0
+SWK.US,D,20160209,000000,77.8738,79.5057,77.8738,78.7945,1568020.1078418,0
+SWK.US,D,20160210,000000,79.0634,80.0961,78.8188,79.3508,2213022.5244778,0
+SWK.US,D,20160211,000000,78.0375,79.1063,77.1334,78.3678,2095364.3581783,0
+SWK.US,D,20160212,000000,79.4093,80.3133,79.0634,79.7755,1598856.749996,0
+SWK.US,D,20160216,000000,80.9993,81.6627,80.5754,80.8278,2014276.3986926,0
+SWK.US,D,20160217,000000,81.5049,81.7338,80.1974,80.9077,1501761.8193559,0
+SWK.US,D,20160218,000000,80.7586,81.1531,79.986,80.5141,1491913.349447,0
+SWK.US,D,20160219,000000,80.3952,80.4955,79.61,79.986,1853680.135291,0
+SWK.US,D,20160222,000000,80.9817,81.8703,80.9817,81.8195,985923.70218012,0
+SWK.US,D,20160223,000000,81.7923,82.595,80.8521,81.3764,1009812.5285123,0
+SWK.US,D,20160224,000000,80.5667,81.6364,80.5589,81.4805,1371181.0646089,0
+SWK.US,D,20160225,000000,81.766,82.6624,81.2887,82.6526,939662.06723911,0
+SWK.US,D,20160226,000000,83.0277,83.5645,82.6624,83.1076,1007964.9781386,0
+SWK.US,D,20160229,000000,83.2011,83.4905,82.2073,82.2073,1857137.1073236,0
+SWK.US,D,20160301,000000,82.974,84.8271,82.7735,84.6264,954465.05140008,0
+SWK.US,D,20160302,000000,84.5047,85.1711,83.7964,84.6625,1276346.3039261,0
+SWK.US,D,20160303,000000,84.4959,85.4214,84.117,85.2655,1044667.5927293,0
+SWK.US,D,20160304,000000,85.1077,86.2788,85.1077,86.2106,1200396.5873131,0
+SWK.US,D,20160307,000000,85.8851,87.0036,85.0727,86.6831,1410870.552304,0
+SWK.US,D,20160308,000000,85.9096,86.7357,85.6504,86.27,1174773.1164634,0
+SWK.US,D,20160309,000000,86.499,86.9637,85.9845,86.5595,1012312.8800181,0
+SWK.US,D,20160310,000000,86.5934,87.0738,85.2285,86.0011,1079173.6752092,0
+SWK.US,D,20160311,000000,86.6023,87.5872,86.6023,87.445,835374.00714398,0
+SWK.US,D,20160314,000000,87.0591,87.7645,86.955,87.2053,1036437.7822314,0
+SWK.US,D,20160315,000000,86.5682,87.4235,86.3061,87.2852,1021767.2058471,0
+SWK.US,D,20160316,000000,87.2501,87.519,86.2378,87.2668,1172780.8413105,0
+SWK.US,D,20160317,000000,87.2668,89.2084,87.1966,88.9356,1464089.2408189,0
+SWK.US,D,20160318,000000,89.0924,89.3155,87.9711,88.9794,2333861.5566709,0
+SWK.US,D,20160321,000000,88.7476,90.8178,88.4777,90.4876,1626149.1746833,0
+SWK.US,D,20160322,000000,89.942,90.4973,89.7218,90.2236,1118034.8444866,0
+SWK.US,D,20160323,000000,89.8816,90.9095,89.4217,90.0151,1663462.5073142,0
+SWK.US,D,20160324,000000,89.7023,90.5159,89.3516,90.5159,1382200.6761713,0
+SWK.US,D,20160328,000000,90.5159,90.8627,89.8816,90.7185,651993.34196688,0
+SWK.US,D,20160329,000000,90.7282,92.6729,90.5733,92.441,1400732.6328366,0
+SWK.US,D,20160330,000000,93.0986,93.0986,91.6236,91.9587,742504.83477531,0
+SWK.US,D,20160331,000000,92.0717,92.3748,91.5866,91.9968,1012989.2887382,0
+SWK.US,D,20160401,000000,91.2134,93.3373,91.1131,93.2379,1239665.2440897,0
+SWK.US,D,20160404,000000,93.1542,93.1542,91.9324,92.1926,1007423.030029,0
+SWK.US,D,20160405,000000,91.7132,92.2286,91.1774,91.4326,729672.57101297,0
+SWK.US,D,20160406,000000,91.4326,92.4955,90.8627,92.4673,747742.6400848,0
+SWK.US,D,20160407,000000,91.6597,92.4858,91.2583,91.605,922190.39920498,0
+SWK.US,D,20160408,000000,92.552,93.0343,92.0999,92.5608,925606.31456261,0
+SWK.US,D,20160411,000000,93.0704,93.6179,92.7372,92.8025,709606.12112064,0
+SWK.US,D,20160412,000000,93.0519,94.0894,92.8199,93.992,1014738.303092,0
+SWK.US,D,20160413,000000,94.447,95.5927,94.4178,95.5079,1426342.7602669,0
+SWK.US,D,20160414,000000,95.7077,95.8314,94.4665,95.2517,1196437.697429,0
+SWK.US,D,20160415,000000,95.4593,95.7077,94.8113,95.1358,1204461.1981353,0
+SWK.US,D,20160418,000000,94.7344,95.3823,94.4762,95.3823,1096210.1424886,0
+SWK.US,D,20160419,000000,95.812,96.1383,94.7441,95.3365,989110.72657478,0
+SWK.US,D,20160420,000000,95.242,95.4495,94.4762,94.6574,2477863.738466,0
+SWK.US,D,20160421,000000,96.0906,98.9555,95.6317,98.1766,3601397.098148,0
+SWK.US,D,20160422,000000,98.4983,99.2964,97.056,97.6406,1674730.5117602,0
+SWK.US,D,20160425,000000,97.6114,97.855,97.2119,97.5237,1019142.6578996,0
+SWK.US,D,20160426,000000,97.8745,98.8486,97.5237,98.6151,1438113.7089813,0
+SWK.US,D,20160427,000000,98.7417,99.4331,98.1178,98.9849,1526595.9756293,0
+SWK.US,D,20160428,000000,98.1766,99.2479,97.7478,98.2933,1359584.6067633,0
+SWK.US,D,20160429,000000,97.855,98.4787,97.3971,97.8453,1395388.0801722,0
+SWK.US,D,20160502,000000,97.9329,98.5661,97.5335,97.9913,1268122.6519293,0
+SWK.US,D,20160503,000000,97.134,97.2314,95.7457,96.717,1163589.2782012,0
+SWK.US,D,20160504,000000,96.4948,96.6986,95.812,96.5232,1013992.0980244,0
+SWK.US,D,20160505,000000,96.756,97.0366,96.1967,96.5329,1451745.5514887,0
+SWK.US,D,20160506,000000,96.3507,97.3484,96.0234,97.3289,894047.07492889,0
+SWK.US,D,20160509,000000,96.9684,97.4945,96.679,96.9586,914872.04689131,0
+SWK.US,D,20160510,000000,97.3386,98.8486,97.0366,98.7995,950510.26718345,0
+SWK.US,D,20160511,000000,98.7995,99.2192,98.1962,98.7907,888886.25088497,0
+SWK.US,D,20160512,000000,99.1806,99.6568,98.4885,99.3944,1016283.0604878,0
+SWK.US,D,20160513,000000,99.1707,99.9786,98.1668,98.9948,1304863.2439444,0
+SWK.US,D,20160516,000000,98.722,99.94,98.4591,99.7063,1151868.6239137,0
+SWK.US,D,20160517,000000,99.6667,100.212,98.8878,99.2479,1268833.9588232,0
+SWK.US,D,20160518,000000,99.0915,99.7063,98.4493,99.0341,893270.07735505,0
+SWK.US,D,20160519,000000,98.2835,98.4787,97.1243,98.2158,909999.64598906,0
+SWK.US,D,20160520,000000,98.8387,99.1895,98.1864,98.7907,2137162.1061331,0
+SWK.US,D,20160523,000000,98.8486,99.2479,97.9232,98.7515,756663.22913924,0
+SWK.US,D,20160524,000000,99.4232,100.281,98.8486,100.105,742308.78915232,0
+SWK.US,D,20160525,000000,100.281,100.671,99.6964,99.8716,985848.7737483,0
+SWK.US,D,20160526,000000,99.9588,100.155,99.1509,99.3647,717774.34660623,0
+SWK.US,D,20160527,000000,99.6469,99.7934,99.1014,99.4727,849232.68778062,0
+SWK.US,D,20160531,000000,99.5202,99.7548,98.8289,99.4727,1091312.0811645,0
+SWK.US,D,20160601,000000,98.9948,99.8816,98.4493,99.7746,642957.79422253,0
+SWK.US,D,20160602,000000,99.735,100.145,99.3261,100.145,543280.3987267,0
+SWK.US,D,20160603,000000,99.8419,99.9301,98.7809,99.5994,582514.15732947,0
+SWK.US,D,20160606,000000,99.9014,100.038,99.2192,99.9212,571040.86950869,0
+SWK.US,D,20160607,000000,99.9588,100.534,99.6667,100.359,703912.58671897,0
+SWK.US,D,20160608,000000,100.437,100.759,100.008,100.174,952948.00725988,0
+SWK.US,D,20160609,000000,99.7845,100.592,99.2578,100.504,543411.78008662,0
+SWK.US,D,20160610,000000,99.3944,99.7845,98.9457,99.2479,611468.35093625,0
+SWK.US,D,20160613,000000,98.8191,99.5598,98.206,98.7024,1090500.185417,0
+SWK.US,D,20160614,000000,98.3424,98.5857,97.5043,97.6309,1275627.8121141,0
+SWK.US,D,20160615,000000,97.7965,99.0242,97.3971,98.2639,1229293.301575,0
+SWK.US,D,20160616,000000,98.0595,98.6151,97.1437,98.4297,734077.95223741,0
+SWK.US,D,20160617,000000,98.5267,99.1014,98.1374,98.9368,1518302.527285,0
+SWK.US,D,20160620,000000,99.9687,101.187,99.1707,100.477,1314788.6951187,0
+SWK.US,D,20160621,000000,100.437,100.641,99.9786,100.212,897374.71843533,0
+SWK.US,D,20160622,000000,100.271,100.494,99.7548,99.8617,763808.11700115,0
+SWK.US,D,20160623,000000,100.778,101.089,100.397,101.089,452572.86029528,0
+SWK.US,D,20160624,000000,97.1827,98.2443,93.8536,94.22,2591036.4630249,0
+SWK.US,D,20160627,000000,93.4484,93.4484,91.2583,91.5866,1853173.0853552,0
+SWK.US,D,20160628,000000,92.5141,93.3753,92.2101,93.3275,1686104.2371442,0
+SWK.US,D,20160629,000000,94.4762,95.0423,93.8634,94.9935,1515176.0614859,0
+SWK.US,D,20160630,000000,95.4301,97.7187,95.1281,97.7187,1730600.4350614,0
+SWK.US,D,20160701,000000,97.7478,98.9849,97.4263,98.6926,1344891.4492078,0
+SWK.US,D,20160705,000000,98.1276,98.8191,97.0853,97.8647,947350.9560444,0
+SWK.US,D,20160706,000000,97.2704,98.5661,97.056,98.4983,1017802.1574617,0
+SWK.US,D,20160707,000000,98.3227,99.5697,98.3227,99.2677,901949.45844403,0
+SWK.US,D,20160708,000000,100.145,101.362,100.018,101.021,1191237.8695439,0
+SWK.US,D,20160711,000000,101.596,102.122,101.372,101.82,692344.86854575,0
+SWK.US,D,20160712,000000,102.424,103.156,101.879,102.648,805143.97736246,0
+SWK.US,D,20160713,000000,103.009,103.34,102.464,103.029,542230.37426431,0
+SWK.US,D,20160714,000000,103.74,104.12,103.116,103.203,666800.43179535,0
+SWK.US,D,20160715,000000,103.515,103.652,102.814,103.116,762813.51904996,0
+SWK.US,D,20160718,000000,102.844,103.291,102.571,103.106,541252.19898311,0
+SWK.US,D,20160719,000000,102.083,102.794,101.907,102.434,859699.06064773,0
+SWK.US,D,20160720,000000,102.638,103.058,102.239,102.784,783418.83780129,0
+SWK.US,D,20160721,000000,102.434,102.687,100.514,101.021,1979609.1687636,0
+SWK.US,D,20160722,000000,104.898,106.399,103.837,105.892,2533484.2424667,0
+SWK.US,D,20160725,000000,105.98,106.945,105.015,106.74,1470148.1796278,0
+SWK.US,D,20160726,000000,106.662,107.685,105.902,107.568,1415243.0881884,0
+SWK.US,D,20160727,000000,107.695,108.367,106.916,107.51,1290876.2611984,0
+SWK.US,D,20160728,000000,107.363,107.577,106.428,107.335,718452.80816013,0
+SWK.US,D,20160729,000000,107.003,107.355,106.438,106.916,1127520.9892387,0
+SWK.US,D,20160801,000000,107.013,107.363,106.37,107.257,910047.88758216,0
+SWK.US,D,20160802,000000,107.266,107.266,106.301,106.886,1013782.708982,0
+SWK.US,D,20160803,000000,107.363,107.55,106.38,106.993,731760.30293527,0
+SWK.US,D,20160804,000000,107.14,108.036,106.935,107.637,864129.07587715,0
+SWK.US,D,20160805,000000,107.929,108.514,107.676,108.484,983400.76950312,0
+SWK.US,D,20160808,000000,108.494,108.708,108.114,108.504,973126.3365915,0
+SWK.US,D,20160809,000000,108.338,108.913,108.202,108.504,819940.80302219,0
+SWK.US,D,20160810,000000,108.845,108.845,107.949,108.143,667132.99086262,0
+SWK.US,D,20160811,000000,108.601,108.816,108.212,108.494,1189031.0732641,0
+SWK.US,D,20160812,000000,108.435,108.464,107.939,108.289,625890.53443687,0
+SWK.US,D,20160815,000000,108.319,108.943,108.221,108.514,691195.28164654,0
+SWK.US,D,20160816,000000,108.095,108.406,107.111,107.111,846182.17683023,0
+SWK.US,D,20160817,000000,107.335,107.587,106.428,107.49,933869.9968175,0
+SWK.US,D,20160818,000000,107.373,107.597,107.168,107.373,606042.71133877,0
+SWK.US,D,20160819,000000,106.955,107.413,106.73,107.285,701122.78565466,0
+SWK.US,D,20160822,000000,106.838,107.325,106.311,106.906,743328.02110849,0
+SWK.US,D,20160823,000000,107.101,107.802,106.906,107.54,619159.29257529,0
+SWK.US,D,20160824,000000,107.422,107.422,106.672,106.838,505205.46477501,0
+SWK.US,D,20160825,000000,106.779,107.188,106.351,106.993,556459.59139255,0
+SWK.US,D,20160826,000000,107.53,109.04,107.248,107.87,1521693.8086377,0
+SWK.US,D,20160829,000000,107.851,108.698,107.851,108.611,1299488.9251906,0
+SWK.US,D,20160830,000000,108.786,109.585,108.611,109.342,1358349.8272635,0
+SWK.US,D,20160831,000000,109.342,109.546,108.835,109.245,1593906.3414113,0
+SWK.US,D,20160901,000000,109.137,109.517,108.426,109.079,787088.27812687,0
+SWK.US,D,20160902,000000,109.585,109.829,108.806,109.283,450803.31760401,0
+SWK.US,D,20160906,000000,109.361,109.546,108.162,108.484,796095.08619874,0
+SWK.US,D,20160907,000000,108.474,108.776,107.851,108.319,819550.76460996,0
+SWK.US,D,20160908,000000,108.162,108.494,107.909,108.046,716575.49169705,0
+SWK.US,D,20160909,000000,107.101,107.373,105.61,105.688,1195353.8012097,0
+SWK.US,D,20160912,000000,105.065,107.275,104.831,106.916,1283868.9131977,0
+SWK.US,D,20160913,000000,106.029,106.692,105.571,105.64,1463339.9565007,0
+SWK.US,D,20160914,000000,105.63,106.194,105.542,105.942,1230723.1002808,0
+SWK.US,D,20160915,000000,105.845,107.373,105.845,107.14,898906.13241177,0
+SWK.US,D,20160916,000000,106.38,106.73,105.845,106.059,1379203.5388985,0
+SWK.US,D,20160919,000000,106.39,107.295,106.234,107.023,1355575.4224524,0
+SWK.US,D,20160920,000000,107.383,108.367,107.159,107.666,1310689.1861228,0
+SWK.US,D,20160921,000000,107.929,108.416,106.916,108.162,994341.34696616,0
+SWK.US,D,20160922,000000,108.953,109.81,108.406,108.757,864302.5403289,0
+SWK.US,D,20160923,000000,108.123,108.289,106.633,106.74,1236102.551119,0
+SWK.US,D,20160926,000000,106.438,107.248,106.068,106.72,718808.97481551,0
+SWK.US,D,20160927,000000,106.477,107.968,105.97,107.939,1058869.096602,0
+SWK.US,D,20160928,000000,108.251,109.108,107.939,109.02,1117554.4813894,0
+SWK.US,D,20160929,000000,108.738,109.156,107.383,107.452,1358377.5405192,0
+SWK.US,D,20160930,000000,108.056,108.962,107.773,108.571,1021513.6808791,0
+SWK.US,D,20161003,000000,108.426,108.601,107.695,108.387,595932.50512703,0
+SWK.US,D,20161004,000000,108.348,108.943,107.89,108.738,1279437.8715514,0
+SWK.US,D,20161005,000000,109.137,110.199,108.611,109.907,955571.52879057,0
+SWK.US,D,20161006,000000,109.857,110.239,109.117,109.595,931082.24858694,0
+SWK.US,D,20161007,000000,109.332,109.595,107.949,107.958,998417.24837396,0
+SWK.US,D,20161010,000000,108.328,108.571,107.033,107.403,862509.39004952,0
+SWK.US,D,20161011,000000,106.643,106.643,103.243,103.876,2115128.0150927,0
+SWK.US,D,20161012,000000,108.328,108.328,105.269,106.857,3023139.4915962,0
+SWK.US,D,20161013,000000,105.845,107.266,105.181,106.662,1153416.4605602,0
+SWK.US,D,20161014,000000,107.295,107.841,106.838,107.003,858484.80948544,0
+SWK.US,D,20161017,000000,107.013,107.013,106,106.156,585666.28355041,0
+SWK.US,D,20161018,000000,107.023,107.238,105.855,105.942,996207.37284361,0
+SWK.US,D,20161019,000000,106.351,106.546,105.532,105.6,852933.9470293,0
+SWK.US,D,20161020,000000,105.153,106.556,104.821,106.156,1316817.9212792,0
+SWK.US,D,20161021,000000,105.279,105.872,105.162,105.688,750133.16498502,0
+SWK.US,D,20161024,000000,106.341,106.702,105.123,105.513,993578.71922856,0
+SWK.US,D,20161025,000000,105.084,105.473,102.921,103.301,1758181.2828904,0
+SWK.US,D,20161026,000000,103.116,103.594,101.967,103.096,2277591.3307887,0
+SWK.US,D,20161027,000000,106.194,106.194,98.7809,101.567,2818996.465886,0
+SWK.US,D,20161028,000000,101.158,101.85,100.32,100.983,2386516.7423218,0
+SWK.US,D,20161031,000000,100.943,101.304,100.095,100.504,1579979.9172609,0
+SWK.US,D,20161101,000000,100.437,100.943,99.6469,100.271,2018458.0210385,0
+SWK.US,D,20161102,000000,100.457,101.138,99.6865,100.174,1560622.7214288,0
+SWK.US,D,20161103,000000,100.641,100.933,100.095,100.681,1410145.9019907,0
+SWK.US,D,20161104,000000,100.797,101.937,100.709,101.148,1522757.1765194,0
+SWK.US,D,20161107,000000,102.863,103.574,102.092,103.535,1887011.9968667,0
+SWK.US,D,20161108,000000,103.36,104.587,102.921,104.139,1416279.7692315,0
+SWK.US,D,20161109,000000,103.136,106.497,102.385,105.863,1383436.482088,0
+SWK.US,D,20161110,000000,106.487,110.501,106.487,110.413,2045664.2267084,0
+SWK.US,D,20161111,000000,110.111,111.514,109.751,111.037,2047262.3577816,0
+SWK.US,D,20161114,000000,111.29,111.875,107.266,107.607,2842398.7706198,0
+SWK.US,D,20161115,000000,107.5,108.348,106.546,108.338,1122516.1805597,0
+SWK.US,D,20161116,000000,108.854,108.854,107.5,108.611,1011293.6480619,0
+SWK.US,D,20161117,000000,108.786,109.05,107.607,107.714,800742.70180552,0
+SWK.US,D,20161118,000000,107.695,108.698,107.121,107.295,621814.63302907,0
+SWK.US,D,20161121,000000,107.88,108.153,106.556,106.916,904689.99149837,0
+SWK.US,D,20161122,000000,107.168,107.257,106.254,106.789,1218186.4445783,0
+SWK.US,D,20161123,000000,106.993,107.295,105.678,106.311,1703699.0752032,0
+SWK.US,D,20161125,000000,106.467,107.335,106.38,107.335,431166.93638201,0
+SWK.US,D,20161128,000000,107.081,107.315,105.523,105.63,1272051.775724,0
+SWK.US,D,20161129,000000,105.406,106.692,105.269,105.892,716588.83511642,0
+SWK.US,D,20161130,000000,106.39,107.131,105.065,105.23,966172.3622682,0
+SWK.US,D,20161201,000000,105.649,106.37,105.153,105.406,932190.77881116,0
+SWK.US,D,20161202,000000,105.483,105.756,104.772,104.87,1001753.1032154,0
+SWK.US,D,20161205,000000,105.805,106.311,105.191,105.708,901712.35614607,0
+SWK.US,D,20161206,000000,105.523,105.825,104.666,105.24,1122521.3126441,0
+SWK.US,D,20161207,000000,104.831,106.955,104.831,106.955,799804.55678242,0
+SWK.US,D,20161208,000000,106.848,107.899,106.361,107.275,781499.43824637,0
+SWK.US,D,20161209,000000,107.14,107.49,106.254,106.886,686563.06229289,0
+SWK.US,D,20161212,000000,106.74,107.061,106.214,106.556,853922.38647923,0
+SWK.US,D,20161213,000000,106.594,107.228,104.549,105.659,1299736.2916573,0
+SWK.US,D,20161214,000000,105.668,107.081,104.616,104.851,1240146.6336037,0
+SWK.US,D,20161215,000000,104.694,106.467,104.207,104.811,1735360.9565244,0
+SWK.US,D,20161216,000000,104.636,105.513,103.574,103.594,1941555.7895662,0
+SWK.US,D,20161219,000000,103.71,104.801,103.672,104.177,1049280.3101624,0
+SWK.US,D,20161220,000000,104.46,104.636,103.817,103.993,818030.64121914,0
+SWK.US,D,20161221,000000,104.149,104.295,103.058,103.602,1016737.7631631,0
+SWK.US,D,20161222,000000,103.662,103.964,102.541,102.717,914709.87302517,0
+SWK.US,D,20161223,000000,102.765,103.827,102.765,103.525,573854.27816111,0
+SWK.US,D,20161227,000000,103.74,103.74,102.853,103.34,507666.81243955,0
+SWK.US,D,20161228,000000,103.574,104.051,101.917,102.092,637824.68343421,0
+SWK.US,D,20161229,000000,102.122,103.428,101.888,102.219,616418.75952094,0
+SWK.US,D,20161230,000000,102.629,102.804,101.372,101.753,670151.6828899,0
+SWK.US,D,20170103,000000,102.561,103.223,101.898,102.658,824862.4719344,0
+SWK.US,D,20170104,000000,103.106,103.74,102.687,103.33,1059741.5509451,0
+SWK.US,D,20170105,000000,106.536,107.042,104.305,104.977,2191880.3897013,0
+SWK.US,D,20170106,000000,105.201,105.523,104.246,104.861,1145659.8282411,0
+SWK.US,D,20170109,000000,104.861,105.454,104.266,104.363,1041441.5644935,0
+SWK.US,D,20170110,000000,104.626,105.659,104.168,104.442,1055499.3700037,0
+SWK.US,D,20170111,000000,104.636,104.772,103.749,104.646,1081533.4076032,0
+SWK.US,D,20170112,000000,104.596,105.435,103.467,105.347,1083591.3734361,0
+SWK.US,D,20170113,000000,105.493,105.98,104.841,105.872,917361.10781146,0
+SWK.US,D,20170117,000000,104.948,105.367,104.159,104.928,1054783.9574423,0
+SWK.US,D,20170118,000000,105.143,108.192,104.606,106.613,1859271.0280053,0
+SWK.US,D,20170119,000000,106.458,107.238,105.942,106.165,718384.03822955,0
+SWK.US,D,20170120,000000,106.779,106.993,106.019,106.428,1025965.2508629,0
+SWK.US,D,20170123,000000,106.009,106.926,105.805,106.866,1062355.8347239,0
+SWK.US,D,20170124,000000,107.052,109.263,106.613,108.816,1516626.3885293,0
+SWK.US,D,20170125,000000,109.205,110.705,109,110.266,1809373.8244955,0
+SWK.US,D,20170126,000000,109.273,112.089,106.935,110.101,2191078.7581225,0
+SWK.US,D,20170127,000000,110.569,112.157,110.365,110.91,1109216.8971196,0
+SWK.US,D,20170130,000000,114.223,114.223,110.101,110.94,1280996.9987834,0
+SWK.US,D,20170131,000000,110.803,111.017,109.263,110.004,1404499.5827653,0
+SWK.US,D,20170201,000000,109.702,109.702,107.704,108.806,1740463.2748065,0
+SWK.US,D,20170202,000000,109.05,109.05,107.228,108.543,1109453.9994175,0
+SWK.US,D,20170203,000000,109.147,109.917,108.816,109.565,788313.81987477,0
+SWK.US,D,20170206,000000,109.245,109.731,108.387,108.757,708248.17159596,0
+SWK.US,D,20170207,000000,108.98,109.215,108.123,108.348,955633.11380302,0
+SWK.US,D,20170208,000000,107.968,108.445,107.403,108.367,741450.70464542,0
+SWK.US,D,20170209,000000,108.397,109.478,108.397,109.176,552247.17654048,0
+SWK.US,D,20170210,000000,109.555,110.111,109.166,109.76,445746.16166439,0
+SWK.US,D,20170213,000000,110.481,112.489,110.481,112.147,1466431.5241261,0
+SWK.US,D,20170214,000000,111.855,112.177,110.754,111.582,617174.20234041,0
+SWK.US,D,20170215,000000,111.465,112.635,111.33,112.391,666636.20509546,0
+SWK.US,D,20170216,000000,112.313,112.576,111.387,112.138,723797.36082455,0
+SWK.US,D,20170217,000000,111.836,112.371,111.183,112.342,548544.89087492,0
+SWK.US,D,20170221,000000,112.284,113.17,111.952,112.878,770418.24167156,0
+SWK.US,D,20170222,000000,112.44,113.297,112.021,112.918,760763.76455201,0
+SWK.US,D,20170223,000000,113.151,113.491,112.07,112.771,967964.48613071,0
+SWK.US,D,20170224,000000,112.177,113.355,111.816,113.355,640960.38698516,0
+SWK.US,D,20170227,000000,113.044,114.348,112.848,113.716,789601.973052,0
+SWK.US,D,20170228,000000,113.434,113.882,112.713,113.317,1046124.0782739,0
+SWK.US,D,20170301,000000,114.963,116.249,114.846,115.235,1121697.099894,0
+SWK.US,D,20170302,000000,114.641,115.324,114.009,114.144,576329.99566189,0
+SWK.US,D,20170303,000000,114.106,114.447,113.287,114.086,601218.55202961,0
+SWK.US,D,20170306,000000,113.229,115.529,113.229,114.563,834584.69256766,0
+SWK.US,D,20170307,000000,114.368,114.759,113.852,113.969,879444.2420584,0
+SWK.US,D,20170308,000000,113.92,114.749,113.892,114.291,692941.21674971,0
+SWK.US,D,20170309,000000,113.979,114.476,113.58,113.726,770011.78058935,0
+SWK.US,D,20170310,000000,114.174,115.158,113.872,115.129,606247.99471362,0
+SWK.US,D,20170313,000000,115.616,116.912,115.255,116.463,1750817.7682343,0
+SWK.US,D,20170314,000000,115.947,116.308,115.148,115.567,815938.80362935,0
+SWK.US,D,20170315,000000,115.996,116.98,115.509,116.795,1035002.851441,0
+SWK.US,D,20170316,000000,122.006,122.006,116.229,116.863,990930.5636929,0
+SWK.US,D,20170317,000000,117.155,117.642,116.308,117.047,1951664.9693611,0
+SWK.US,D,20170320,000000,117.262,117.924,116.512,116.93,713060.01390262,0
+SWK.US,D,20170321,000000,117.311,117.486,115.285,115.469,833258.56196607,0
+SWK.US,D,20170322,000000,115.402,116.717,114.778,116.366,915722.9464801,0
+SWK.US,D,20170323,000000,116.454,117.603,116.064,116.882,736769.21728179,0
+SWK.US,D,20170324,000000,116.922,117.632,116.044,116.561,637948.879876,0
+SWK.US,D,20170327,000000,115.372,116.99,114.126,116.571,771370.7565309,0
+SWK.US,D,20170328,000000,116.356,118.051,116.132,117.721,731977.90331262,0
+SWK.US,D,20170329,000000,117.399,117.924,117.02,117.632,681111.76227355,0
+SWK.US,D,20170330,000000,117.506,118.51,117.409,118.188,542651.20518277,0
+SWK.US,D,20170331,000000,117.944,118.782,117.632,118.393,928243.17951266,0
+SWK.US,D,20170403,000000,118.626,118.879,117.117,117.994,788449.30690218,0
+SWK.US,D,20170404,000000,117.876,118.188,117.097,117.565,1039489.3195986,0
+SWK.US,D,20170405,000000,117.739,118.733,116.522,116.824,1005511.841809,0
+SWK.US,D,20170406,000000,116.912,118.665,116.912,118.004,954416.80980699,0
+SWK.US,D,20170407,000000,117.924,118.519,117.622,117.867,791466.97251258,0
+SWK.US,D,20170410,000000,117.944,118.577,117.34,118.091,934198.45021727,0
+SWK.US,D,20170411,000000,117.896,118.393,117.282,118.129,802828.38089407,0
+SWK.US,D,20170412,000000,118.276,118.568,117.593,117.857,1266209.4108756,0
+SWK.US,D,20170413,000000,117.711,118.091,116.336,116.336,782837.88585044,0
+SWK.US,D,20170417,000000,116.628,117.262,115.908,116.892,1515699.5340919,0
+SWK.US,D,20170418,000000,116.454,117.136,115.889,116.93,1053132.4526916,0
+SWK.US,D,20170419,000000,117.525,118.46,116.425,116.785,1083668.3547016,0
+SWK.US,D,20170420,000000,117.409,118.45,116.99,118.256,1188796.0237999,0
+SWK.US,D,20170421,000000,122.026,122.884,119.416,122.592,3251045.0943631,0
+SWK.US,D,20170424,000000,123.838,124.812,121.588,122.455,2297720.3921103,0
+SWK.US,D,20170425,000000,122.864,123.566,121.812,121.978,1335253.3947584,0
+SWK.US,D,20170426,000000,122.153,122.485,120.925,121.451,1379827.600358,0
+SWK.US,D,20170427,000000,121.354,122.445,121.004,122.406,1147854.3075184,0
+SWK.US,D,20170428,000000,122.241,122.552,121.169,121.325,1595444.9403058,0
+SWK.US,D,20170501,000000,121.209,121.851,120.604,121.286,906462.61344027,0
+SWK.US,D,20170502,000000,121.744,122.3,121.013,122.066,1005801.2913676,0
+SWK.US,D,20170503,000000,122.006,122.368,121.228,121.422,711221.70128078,0
+SWK.US,D,20170504,000000,121.384,123.293,121.374,123.147,1637836.9836308,0
+SWK.US,D,20170505,000000,123.254,123.945,123.254,123.526,1016735.7103294,0
+SWK.US,D,20170508,000000,123.225,123.848,122.757,123.566,864575.56721746,0
+SWK.US,D,20170509,000000,123.624,124.083,123.362,123.731,587375.26764609,0
+SWK.US,D,20170510,000000,123.771,124.423,123.439,123.936,1167661.0739415,0
+SWK.US,D,20170511,000000,122.495,123.215,120.653,123.069,1967654.4914288,0
+SWK.US,D,20170512,000000,124.18,124.238,121.919,122.066,2438965.618181,0
+SWK.US,D,20170515,000000,122.076,122.64,121.647,122.475,1272397.6782106,0
+SWK.US,D,20170516,000000,122.835,122.835,121.422,122.026,1051759.1069138,0
+SWK.US,D,20170517,000000,121.422,121.754,119.689,119.815,1433488.6745457,0
+SWK.US,D,20170518,000000,119.883,120.76,118.733,120.272,1446313.75339,0
+SWK.US,D,20170519,000000,120.37,122.3,120.312,121.676,1369976.0511985,0
+SWK.US,D,20170522,000000,121.871,122.358,120.925,121.471,946980.41955277,0
+SWK.US,D,20170523,000000,121.422,121.695,120.38,120.663,1004994.5277044,0
+SWK.US,D,20170524,000000,120.633,121.432,120.37,121.354,1097285.8273729,0
+SWK.US,D,20170525,000000,121.578,121.841,121.12,121.491,639513.13919241,0
+SWK.US,D,20170526,000000,121.209,122.095,121.179,121.909,931391.20006609,0
+SWK.US,D,20170530,000000,121.461,122.211,121.004,121.997,1714102.836641,0
+SWK.US,D,20170531,000000,121.978,122.943,121.403,122.66,1715373.5407314,0
+SWK.US,D,20170601,000000,123.127,123.809,122.66,123.702,1116208.8488673,0
+SWK.US,D,20170602,000000,123.818,124.705,123.576,124.083,1000720.5278398,0
+SWK.US,D,20170605,000000,124.004,124.628,123.741,123.848,1107258.4937234,0
+SWK.US,D,20170606,000000,123.352,123.352,122.435,122.465,1064169.5133408,0
+SWK.US,D,20170607,000000,122.67,123.215,122.348,123.186,866025.89426084,0
+SWK.US,D,20170608,000000,123.03,123.459,122.582,123.409,969371.70366536,0
+SWK.US,D,20170609,000000,123.507,125.514,123.469,125.281,1260524.0878089,0
+SWK.US,D,20170612,000000,124.822,125.446,123.721,124.083,1005943.9633131,0
+SWK.US,D,20170613,000000,124.257,126.956,124.257,126.693,1235821.3128955,0
+SWK.US,D,20170614,000000,126.966,127.132,126.284,126.693,1328256.3109263,0
+SWK.US,D,20170615,000000,125.69,126.42,125.221,126.138,980266.09236905,0
+SWK.US,D,20170616,000000,126.42,126.839,125.593,126.372,1166602.8381441,0
+SWK.US,D,20170619,000000,127.005,127.287,126.177,127.171,1070266.4295741,0
+SWK.US,D,20170620,000000,126.587,128.447,126.275,127.863,1255178.5087276,0
+SWK.US,D,20170621,000000,128.262,128.73,127.521,127.873,1133218.6293079,0
+SWK.US,D,20170622,000000,127.686,128.057,127.092,127.199,944582.70973444,0
+SWK.US,D,20170623,000000,127.336,128.047,126.898,127.999,1090120.4111734,0
+SWK.US,D,20170626,000000,127.91,128.544,127.472,127.511,847114.16335209,0
+SWK.US,D,20170627,000000,127.716,128.282,125.719,125.719,1406724.8545487,0
+SWK.US,D,20170628,000000,126.187,127.531,125.923,126.557,1118568.5812612,0
+SWK.US,D,20170629,000000,126.606,126.606,124.111,124.939,1130650.5342884,0
+SWK.US,D,20170630,000000,125.349,126.527,125.271,125.923,1301049.0788395,0
+SWK.US,D,20170703,000000,126.47,127.464,126.051,126.859,853261.3740122,0
+SWK.US,D,20170705,000000,127.073,128.037,126.869,127.97,1066150.4979082,0
+SWK.US,D,20170706,000000,127.686,127.785,127.015,127.336,948146.42912197,0
+SWK.US,D,20170707,000000,127.823,130.619,127.531,129.684,1337721.9273409,0
+SWK.US,D,20170710,000000,129.665,131.107,129.285,130.522,997520.16002582,0
+SWK.US,D,20170711,000000,130.678,130.766,129.645,129.967,778536.1727303,0
+SWK.US,D,20170712,000000,130.143,131.467,130.143,130.814,699372.744884,0
+SWK.US,D,20170713,000000,131.058,131.399,130.795,130.99,664441.72581824,0
+SWK.US,D,20170714,000000,131.184,131.409,130.278,130.863,797663.45118265,0
+SWK.US,D,20170717,000000,130.951,131.623,130.756,131.243,617187.54575979,0
+SWK.US,D,20170718,000000,131,131.516,130.572,130.873,696330.44526861,0
+SWK.US,D,20170719,000000,131.546,132.451,131.038,132.257,806778.03302633,0
+SWK.US,D,20170720,000000,132.237,132.714,130.941,131.243,1101985.7902402,0
+SWK.US,D,20170721,000000,130.688,131.583,130.415,131.35,1422985.3506711,0
+SWK.US,D,20170724,000000,130.415,130.824,124.686,128.583,3539748.4478446,0
+SWK.US,D,20170725,000000,128.787,129.071,126.722,127.297,2044593.6739085,0
+SWK.US,D,20170726,000000,127.491,127.599,125.349,125.543,1394401.693556,0
+SWK.US,D,20170727,000000,125.65,126.517,124.92,126.303,1197038.1513005,0
+SWK.US,D,20170728,000000,126.177,126.42,124.882,125.174,1027066.596169,0
+SWK.US,D,20170731,000000,125.495,126.225,124.92,125.894,1105696.2872408,0
+SWK.US,D,20170801,000000,126.498,126.752,124.638,124.802,1110916.6434634,0
+SWK.US,D,20170802,000000,124.775,126.79,124.775,126.722,998411.0898727,0
+SWK.US,D,20170803,000000,126.693,127.385,125.514,127.317,1224941.294028,0
+SWK.US,D,20170804,000000,127.618,127.726,126.762,127.385,831004.55051015,0
+SWK.US,D,20170807,000000,126.859,127.327,126.517,127.189,727164.0081722,0
+SWK.US,D,20170808,000000,127.102,127.531,125.855,126.138,711230.93903265,0
+SWK.US,D,20170809,000000,125.67,126.108,125.017,125.593,1017560.9494963,0
+SWK.US,D,20170810,000000,125.397,125.456,123.731,123.751,1028013.9789441,0
+SWK.US,D,20170811,000000,123.985,124.989,123.604,124.52,1010011.6533859,0
+SWK.US,D,20170814,000000,125.436,126.43,124.9,125.943,759020.90869947,0
+SWK.US,D,20170815,000000,126.177,126.498,124.715,124.755,965485.68937931,0
+SWK.US,D,20170816,000000,124.812,125.953,124.384,125.865,982139.30316463,0
+SWK.US,D,20170817,000000,125.504,126.498,123.409,123.604,816671.66527759,0
+SWK.US,D,20170818,000000,123.137,123.791,122.105,123.05,1688637.4339899,0
+SWK.US,D,20170821,000000,123.001,123.459,122.006,122.66,589949.52116681,0
+SWK.US,D,20170822,000000,123.117,124.277,123.001,124.121,782273.35656958,0
+SWK.US,D,20170823,000000,123.693,123.868,122.602,122.718,666611.57109048,0
+SWK.US,D,20170824,000000,122.952,123.634,122.27,122.737,612277.1674332,0
+SWK.US,D,20170825,000000,123.342,124.55,123.293,124.228,711030.78774215,0
+SWK.US,D,20170828,000000,124.336,124.648,123.459,124.083,785420.35070615,0
+SWK.US,D,20170829,000000,123.683,124.638,123.273,124.394,683319.58497013,0
+SWK.US,D,20170830,000000,124.277,125.826,124.15,125.67,771596.56824324,0
+SWK.US,D,20170831,000000,126.498,129.675,126.303,129.45,1897023.6670584,0
+SWK.US,D,20170901,000000,129.918,131.126,128.203,128.213,1039468.7912611,0
+SWK.US,D,20170905,000000,127.823,128.544,126.888,127.385,959331.29380108,0
+SWK.US,D,20170906,000000,127.658,128.329,127.297,128.115,1006413.0358247,0
+SWK.US,D,20170907,000000,128.398,130.103,127.521,130.054,1142694.5098913,0
+SWK.US,D,20170908,000000,129.986,133.171,129.947,132.178,1622590.5873801,0
+SWK.US,D,20170911,000000,132.13,133.094,131.243,132.568,1334993.7112892,0
+SWK.US,D,20170912,000000,132.929,133.201,132.267,132.597,864279.95915767,0
+SWK.US,D,20170913,000000,132.344,133.377,132.002,132.159,1395020.6229312,0
+SWK.US,D,20170914,000000,132.032,133.241,131.486,132.763,969473.31893591,0
+SWK.US,D,20170915,000000,132.675,133.358,132.032,133.074,1370540.5804794,0
+SWK.US,D,20170918,000000,133.503,134.681,133.269,134.663,878861.23727381,0
+SWK.US,D,20170919,000000,134.848,136.075,134.594,135.949,1295174.895068,0
+SWK.US,D,20170920,000000,135.88,136.971,135.549,136.914,1136055.6455484,0
+SWK.US,D,20170921,000000,136.796,137.04,136.339,136.592,679793.84300696,0
+SWK.US,D,20170922,000000,136.562,136.562,135.705,135.92,829355.09859316,0
+SWK.US,D,20170925,000000,135.949,136.358,135.15,135.208,814962.6811819,0
+SWK.US,D,20170926,000000,135.471,135.598,133.854,133.932,1343571.4771076,0
+SWK.US,D,20170927,000000,134.497,134.828,133.367,133.64,1347012.0264702,0
+SWK.US,D,20170928,000000,133.474,134.429,132.841,134.409,1285973.06779,0
+SWK.US,D,20170929,000000,134.594,135.92,134.262,135.715,760866.40623944,0
+SWK.US,D,20171002,000000,136.991,139.348,136.436,138.92,1347008.9472196,0
+SWK.US,D,20171003,000000,139.038,139.865,138.384,139.739,1044610.1133844,0
+SWK.US,D,20171004,000000,139.72,141.355,139.543,140.869,1046054.2819266,0
+SWK.US,D,20171005,000000,141.171,141.745,139.514,140.333,1271380.4990882,0
+SWK.US,D,20171006,000000,139.787,140.528,138.949,139.787,1156640.4359623,0
+SWK.US,D,20171009,000000,140.032,141.19,139.992,140.83,672434.43401832,0
+SWK.US,D,20171010,000000,140.381,140.869,139.446,140.059,553983.87389178,0
+SWK.US,D,20171011,000000,140.255,141.006,139.456,140.674,729931.22806529,0
+SWK.US,D,20171012,000000,140.791,142.31,140.693,142.292,765546.8671862,0
+SWK.US,D,20171013,000000,143.11,143.645,142.534,142.661,1431149.4704892,0
+SWK.US,D,20171016,000000,142.895,143.294,142.389,142.613,721880.01410338,0
+SWK.US,D,20171017,000000,142.564,142.574,140.723,140.8,678279.87811739,0
+SWK.US,D,20171018,000000,141.891,142.272,140.927,140.996,904752.60292771,0
+SWK.US,D,20171019,000000,141.015,141.853,140.304,141.288,847210.64653826,0
+SWK.US,D,20171020,000000,142.106,143.987,141.697,143.957,1191732.6024773,0
+SWK.US,D,20171023,000000,144.025,144.025,142.067,142.203,1284265.1101112,0
+SWK.US,D,20171024,000000,148.263,149.831,146.568,149.004,2582543.8898071,0
+SWK.US,D,20171025,000000,148.312,148.419,145.672,146.997,1251385.8983771,0
+SWK.US,D,20171026,000000,148.215,148.887,147.717,148.049,1056373.8771806,0
+SWK.US,D,20171027,000000,148.293,148.371,146.793,148.059,688995.67028494,0
+SWK.US,D,20171030,000000,147.66,147.942,145.145,145.282,1069141.4766799,0
+SWK.US,D,20171031,000000,146.119,146.763,145.038,145.205,1405440.8070389,0
+SWK.US,D,20171101,000000,145.701,146.129,144.396,144.746,1067256.9752987,0
+SWK.US,D,20171102,000000,145.302,146.149,144.249,145.437,1035098.3082103,0
+SWK.US,D,20171103,000000,145.866,146.87,145.312,146.656,963545.7614869,0
+SWK.US,D,20171106,000000,146.5,147.396,146.402,147.026,1673682.5401315,0
+SWK.US,D,20171107,000000,148.498,151.274,147.688,148.508,1787235.0389339,0
+SWK.US,D,20171108,000000,147.63,149.569,147.445,148.984,1181728.1172036,0
+SWK.US,D,20171109,000000,147.591,147.932,145.457,146.402,826030.53433734,0
+SWK.US,D,20171110,000000,145.41,147.727,145.41,146.51,703193.06849009,0
+SWK.US,D,20171113,000000,145.692,147.474,145.4,147.387,678338.38387922,0
+SWK.US,D,20171114,000000,147.045,148.019,146.813,147.513,1025121.5361923,0
+SWK.US,D,20171115,000000,146.617,147.299,145.564,146.919,715969.90574123,0
+SWK.US,D,20171116,000000,146.958,147.824,146.421,146.529,1045497.9639806,0
+SWK.US,D,20171117,000000,146.519,147.747,145.809,146.783,918673.89499367,0
+SWK.US,D,20171120,000000,147.192,148.001,146.87,147.884,723919.50443258,0
+SWK.US,D,20171121,000000,148.605,149.482,148.116,149.218,739526.17300613,0
+SWK.US,D,20171122,000000,149.394,150.066,148.818,149.218,734233.9676023,0
+SWK.US,D,20171124,000000,149.656,149.841,148.858,149.218,253938.61394939,0
+SWK.US,D,20171127,000000,149.472,149.831,148.945,149.15,682868.98796233,0
+SWK.US,D,20171128,000000,149.227,152.083,149.12,151.995,942802.90287442,0
+SWK.US,D,20171129,000000,152.073,152.111,149.958,150.66,1163874.6220923,0
+SWK.US,D,20171130,000000,151.197,153.281,150.69,153.076,1315493.8435114,0
+SWK.US,D,20171201,000000,152.9,153.691,150.056,152.228,974646.45998233,0
+SWK.US,D,20171204,000000,153.242,154.187,152.677,153.242,1437135.5337001,0
+SWK.US,D,20171205,000000,153.038,153.836,151.77,151.888,1276848.2217776,0
+SWK.US,D,20171206,000000,152.198,152.492,151.157,152.004,647497.63605749,0
+SWK.US,D,20171207,000000,151.79,153.105,151.517,151.897,1032480.945181,0
+SWK.US,D,20171208,000000,152.745,152.745,150.3,151.303,1212829.5749114,0
+SWK.US,D,20171211,000000,151.449,151.547,150.476,150.583,927052.53593848,0
+SWK.US,D,20171212,000000,150.553,151.586,149.627,149.734,933798.1476363,0
+SWK.US,D,20171213,000000,149.734,150.922,149.549,149.822,1093590.7266254,0
+SWK.US,D,20171214,000000,150.221,150.563,148.79,148.838,732838.04065327,0
+SWK.US,D,20171215,000000,149.754,150.69,149.345,149.529,1404378.4655741,0
+SWK.US,D,20171218,000000,150.446,151.654,149.432,151.264,1247018.494577,0
+SWK.US,D,20171219,000000,151.44,152.53,150.66,152.171,1110853.0056172,0
+SWK.US,D,20171220,000000,152.9,153.028,152.171,152.492,955992.35970902,0
+SWK.US,D,20171221,000000,152.949,152.949,151.78,152.54,519800.08631049,0
+SWK.US,D,20171222,000000,152.882,153.125,150.895,151.127,555364.40458769,0
+SWK.US,D,20171226,000000,151.586,151.936,151.03,151.449,580420.26690593,0
+SWK.US,D,20171227,000000,151.625,152.677,151.576,152.198,401330.02426335,0
+SWK.US,D,20171228,000000,152.979,153.457,152.024,153.417,592581.25403249,0
+SWK.US,D,20171229,000000,153.593,154.119,153.135,153.135,616010.24560497,0
+SWK.US,D,20180102,000000,153.866,153.866,151.634,152.044,970032.71613241,0
+SWK.US,D,20180103,000000,151.576,152.745,150.708,152.609,929823.86149906,0
+SWK.US,D,20180104,000000,152.9,154.45,152.842,153.232,931632.40803155,0
+SWK.US,D,20180105,000000,153.709,154.294,152.637,153.914,1702791.7226863,0
+SWK.US,D,20180108,000000,153.768,155.989,153.621,155.794,896673.67571019,0
+SWK.US,D,20180109,000000,156.3,157.811,156.145,156.652,744630.54412196,0
+SWK.US,D,20180110,000000,156.263,156.565,153.914,154.304,856107.62800459,0
+SWK.US,D,20180111,000000,154.967,155.736,154.304,155.697,517699.01096883,0
+SWK.US,D,20180112,000000,156.389,156.944,155.717,156.467,654807.77703618,0
+SWK.US,D,20180116,000000,157.373,157.373,153.826,154.285,941994.08637749,0
+SWK.US,D,20180117,000000,155.19,157.11,154.977,156.788,973142.75926149,0
+SWK.US,D,20180118,000000,157.256,158.561,156.974,157.703,920482.44152617,0
+SWK.US,D,20180119,000000,158.444,159.049,157.928,158.707,1192048.7388746,0
+SWK.US,D,20180122,000000,158.834,159.37,156.36,158.113,975246.91385378,0
+SWK.US,D,20180123,000000,158.872,159.019,156.223,156.895,1592382.112353,0
+SWK.US,D,20180124,000000,157.489,158.697,153.729,153.923,2435598.9708334,0
+SWK.US,D,20180125,000000,154.167,154.294,150.942,152.637,2230397.7093258,0
+SWK.US,D,20180126,000000,153.086,154.245,152.745,153.164,1943684.5781635,0
+SWK.US,D,20180129,000000,152.784,153.193,151.303,152.034,1329010.7273289,0
+SWK.US,D,20180130,000000,151.333,151.859,149.958,150.104,1196086.662858,0
+SWK.US,D,20180131,000000,151.079,151.566,149.519,149.988,1631174.5116998,0
+SWK.US,D,20180201,000000,148.916,151.391,148.089,150.466,1422618.919847,0
+SWK.US,D,20180202,000000,149.92,149.92,147.202,147.834,1449354.0001716,0
+SWK.US,D,20180205,000000,147.435,148.595,142.233,142.701,2279568.2096886,0
+SWK.US,D,20180206,000000,140.333,146.178,138.726,145.837,2108868.9249933,0
+SWK.US,D,20180207,000000,145.876,147.114,144.074,144.151,1443438.7597251,0
+SWK.US,D,20180208,000000,143.937,144.181,137.789,137.917,2066962.3768499,0
+SWK.US,D,20180209,000000,139.378,140.255,134.779,139.164,2252387.6644405,0
+SWK.US,D,20180212,000000,139.962,143.695,139.593,142.603,1388610.6495513,0
+SWK.US,D,20180213,000000,141.97,142.359,140.879,141.727,1016189.6565522,0
+SWK.US,D,20180214,000000,141.043,144.016,140.693,143.723,1263114.7639997,0
+SWK.US,D,20180215,000000,145.068,145.165,143.548,144.483,1051299.2721542,0
+SWK.US,D,20180216,000000,144.337,145.584,143.704,144.181,1202365.2548781,0
+SWK.US,D,20180220,000000,143.382,144.57,142.993,143.665,1018597.6305393,0
+SWK.US,D,20180221,000000,143.402,146.84,143.402,144.678,1266556.3397791,0
+SWK.US,D,20180222,000000,145.117,146.208,143.742,144.161,719255.46615583,0
+SWK.US,D,20180223,000000,145.019,145.302,143.294,145.205,990007.81492292,0
+SWK.US,D,20180226,000000,145.126,147.455,145.126,147.075,971008.83857985,0
+SWK.US,D,20180227,000000,146.997,148.838,145.847,145.866,1067129.6996062,0
+SWK.US,D,20180228,000000,146.928,146.928,143.519,143.645,1234159.543976,0
+SWK.US,D,20180301,000000,143.489,144.532,137.878,137.985,2085444.0390883,0
+SWK.US,D,20180302,000000,137.04,138.297,135.14,137.673,1707331.5645213,0
+SWK.US,D,20180305,000000,136.631,138.014,135.315,137.37,2071069.0707638,0
+SWK.US,D,20180306,000000,137.965,138.949,136.689,138.482,1896287.7261596,0
+SWK.US,D,20180307,000000,137.138,142.174,136.192,141.327,1978658.7067381,0
+SWK.US,D,20180308,000000,141.921,142.661,140.976,142.164,997891.72293432,0
+SWK.US,D,20180309,000000,142.905,145.41,142.574,144.941,1781247.9493063,0
+SWK.US,D,20180312,000000,145.263,145.263,142.506,142.973,1198172.3419466,0
+SWK.US,D,20180313,000000,143.031,144.23,141.415,141.901,1150142.1907312,0
+SWK.US,D,20180314,000000,143.051,144.201,141.375,142.067,1062796.1675631,0
+SWK.US,D,20180315,000000,142.456,143.353,141.794,142.963,891838.22581542,0
+SWK.US,D,20180316,000000,143.041,144.483,142.194,144.094,1652125.7329378,0
+SWK.US,D,20180319,000000,143.685,143.927,140.059,142.564,1229423.656518,0
+SWK.US,D,20180320,000000,142.778,144.288,142.33,143.626,1136814.1676186,0
+SWK.US,D,20180321,000000,143.606,146.685,143.45,145.155,1533278.9758978,0
+SWK.US,D,20180322,000000,143.558,144.356,139.553,139.934,1198852.8563343,0
+SWK.US,D,20180323,000000,140.196,141.103,136.864,137.098,1100921.3959416,0
+SWK.US,D,20180326,000000,139.135,142.057,138.559,141.765,1145481.231705,0
+SWK.US,D,20180327,000000,141.824,141.873,137.36,138.053,1227952.8011372,0
+SWK.US,D,20180328,000000,137.732,138.404,136.037,136.641,1308343.8235651,0
+SWK.US,D,20180329,000000,137.751,140.431,137.225,138.793,1172262.5007889,0
+SWK.US,D,20180402,000000,138.773,138.978,134.361,136.134,1326039.2504779,0
+SWK.US,D,20180403,000000,136.718,137.585,135.218,137.537,1272578.3275806,0
+SWK.US,D,20180404,000000,134.858,139.855,133.66,139.417,1327030.7691784,0
+SWK.US,D,20180405,000000,140.352,140.849,138.93,139.787,988845.91102122,0
+SWK.US,D,20180406,000000,138.501,139.505,133.61,135.598,1318940.5513753,0
+SWK.US,D,20180409,000000,136.689,137.975,135.169,135.481,724768.35118762,0
+SWK.US,D,20180410,000000,137.147,139.31,136.787,137.556,1187614.6179776,0
+SWK.US,D,20180411,000000,136.163,137.352,135.754,136.504,957531.98502045,0
+SWK.US,D,20180412,000000,137.263,138.307,136.854,137.059,1081231.6410421,0
+SWK.US,D,20180413,000000,138.072,138.277,136.904,137.605,686576.40571225,0
+SWK.US,D,20180416,000000,138.696,139.563,137.761,138.736,867674.31976094,0
+SWK.US,D,20180417,000000,139.505,141.043,139.222,140.274,1766624.5880983,0
+SWK.US,D,20180418,000000,140.996,143.568,140.508,142.584,1309383.5838588,0
+SWK.US,D,20180419,000000,142.564,142.915,138.257,140.022,2220783.2624643,0
+SWK.US,D,20180420,000000,134.799,135.987,130.093,130.639,3799608.4607418,0
+SWK.US,D,20180423,000000,130.444,131.253,128.155,129.071,3194329.4035575,0
+SWK.US,D,20180424,000000,129.938,131.808,126.051,128.291,3778721.9037669,0
+SWK.US,D,20180425,000000,128.057,130.123,127.063,129.762,2447281.6476965,0
+SWK.US,D,20180426,000000,129.781,131.117,127.97,130.482,2324721.3144054,0
+SWK.US,D,20180427,000000,130.357,131.467,128.914,130.961,1807736.689581,0
+SWK.US,D,20180430,000000,131.681,131.681,128.008,128.272,1830646.3142151,0
+SWK.US,D,20180501,000000,127.092,127.648,124.598,127.424,2391128.433338,0
+SWK.US,D,20180502,000000,127.219,128.165,126.43,126.557,1308676.3826324,0
+SWK.US,D,20180503,000000,126.051,127.015,124.852,126.245,1086416.0726741,0
+SWK.US,D,20180504,000000,125.66,127.638,124.969,127.151,1187875.3278637,0
+SWK.US,D,20180507,000000,127.706,127.765,125.875,126.041,1559666.1009019,0
+SWK.US,D,20180508,000000,126.215,127.668,125.583,127.618,1489829.7231923,0
+SWK.US,D,20180509,000000,127.863,128.681,126.693,128.564,1237433.8138049,0
+SWK.US,D,20180510,000000,129.392,129.947,128.495,129.694,1280263.1107183,0
+SWK.US,D,20180511,000000,129.489,130.278,128.924,130.18,623166.42405251,0
+SWK.US,D,20180514,000000,130.444,130.892,129.304,129.967,693396.9458419,0
+SWK.US,D,20180515,000000,129.46,129.47,128.329,128.797,969430.2094272,0
+SWK.US,D,20180516,000000,129.089,129.665,127.9,128.106,1038631.2350916,0
+SWK.US,D,20180517,000000,128.067,129.821,127.628,129.714,1120409.9731337,0
+SWK.US,D,20180518,000000,129.714,131.838,129.714,131.204,2332273.6897664,0
+SWK.US,D,20180521,000000,132.052,134.886,131.915,134.136,1713248.8578016,0
+SWK.US,D,20180522,000000,134.088,134.497,133.445,133.688,1154083.6315284,0
+SWK.US,D,20180523,000000,132.753,132.919,131.546,132.899,1336332.1588932,0
+SWK.US,D,20180524,000000,132.5,132.879,130.766,132.607,959423.67131976,0
+SWK.US,D,20180525,000000,131.965,132.949,130.726,132.832,1551083.2029991,0
+SWK.US,D,20180529,000000,131.506,132.12,128.222,128.973,1203866.9027651,0
+SWK.US,D,20180530,000000,129.625,130.844,129.294,130.464,821470.16416489,0
+SWK.US,D,20180531,000000,130.639,130.639,126.118,126.148,1706240.483384,0
+SWK.US,D,20180601,000000,127.317,129.392,127.142,128.262,979500.38538083,0
+SWK.US,D,20180604,000000,128.992,129.343,127.686,128.73,1141099.4580687,0
+SWK.US,D,20180605,000000,129.022,129.821,128.418,129.022,1218810.5060379,0
+SWK.US,D,20180606,000000,129.392,130.025,128.622,129.87,1005826.9517894,0
+SWK.US,D,20180607,000000,130.464,132.49,130.357,131.778,1783077.0241763,0
+SWK.US,D,20180608,000000,131.915,132.48,131.028,132.285,923476.49954846,0
+SWK.US,D,20180611,000000,132.451,133.493,131.068,131.428,841749.08235019,0
+SWK.US,D,20180612,000000,131.925,132.51,131.165,131.496,941266.35681362,0
+SWK.US,D,20180613,000000,131.37,131.643,129.986,130.025,1117452.8661189,0
+SWK.US,D,20180614,000000,130.572,131.126,129.266,129.489,1330537.0092209,0
+SWK.US,D,20180615,000000,128.612,129.285,126.654,129.178,2421678.7051843,0
+SWK.US,D,20180618,000000,127.989,128.992,127.706,128.515,772651.72479001,0
+SWK.US,D,20180619,000000,127.112,127.307,124.832,125.368,1719306.7701936,0
+SWK.US,D,20180620,000000,125.855,125.875,124.247,124.472,1414015.4936068,0
+SWK.US,D,20180621,000000,124.384,124.384,121.129,121.568,1795795.3556656,0
+SWK.US,D,20180622,000000,122.981,123.693,121.959,122.835,1596874.7390117,0
+SWK.US,D,20180625,000000,122.425,122.495,120.516,121.89,1320196.8856294,0
+SWK.US,D,20180626,000000,122.961,124.14,122.338,122.767,1528328.5673131,0
+SWK.US,D,20180627,000000,123.244,124.121,122.076,122.3,1731211.1531017,0
+SWK.US,D,20180628,000000,122.495,123.01,121.169,122.202,1668225.0816109,0
+SWK.US,D,20180629,000000,122.903,123.721,120.73,120.867,1488787.9100649,0
+SWK.US,D,20180702,000000,120,121.022,118.802,120.546,1367106.1896181,0
+SWK.US,D,20180703,000000,121.004,121.286,119.806,119.99,451846.15714829,0
+SWK.US,D,20180705,000000,120.487,121.959,119.766,121.871,1274631.1613291,0
+SWK.US,D,20180706,000000,121.403,122.056,120.438,121.139,803997.46971389,0
+SWK.US,D,20180709,000000,121.394,124.56,121.286,123.536,1628960.530502,0
+SWK.US,D,20180710,000000,124.053,126.021,122.991,124.686,1205878.6798387,0
+SWK.US,D,20180711,000000,122.572,122.991,120.272,121.53,1489660.3644081,0
+SWK.US,D,20180712,000000,122.514,123.117,120.975,122.514,1081361.9959851,0
+SWK.US,D,20180713,000000,122.026,124.014,122.026,123.372,906335.33774786,0
+SWK.US,D,20180716,000000,123.312,123.693,121.695,122.415,764527.63523003,0
+SWK.US,D,20180717,000000,121.744,123.536,120.955,123.507,1450143.314748,0
+SWK.US,D,20180718,000000,124.014,126.293,123.176,125.836,2097559.8638724,0
+SWK.US,D,20180719,000000,125.076,127.394,124.247,127.083,2619928.0452023,0
+SWK.US,D,20180720,000000,130.425,132.237,127.551,131.253,4605451.4279956,0
+SWK.US,D,20180723,000000,130.572,131.136,125.426,126.215,3217652.6741919,0
+SWK.US,D,20180724,000000,126.976,128.155,126.372,127.541,2484502.6028089,0
+SWK.US,D,20180725,000000,127.278,128.077,125.69,127.775,2131766.2326249,0
+SWK.US,D,20180726,000000,128.398,131.867,127.999,131.555,2347169.0514461,0
+SWK.US,D,20180727,000000,131.536,132.899,131.419,132.753,2066815.5992368,0
+SWK.US,D,20180730,000000,132.373,133.796,131.74,131.992,2188620.4897086,0
+SWK.US,D,20180731,000000,132.85,136.329,132.373,136.017,2565501.2640263,0
+SWK.US,D,20180801,000000,135.403,135.997,131.428,131.701,1514870.1892574,0
+SWK.US,D,20180802,000000,131.028,131.593,129.791,130.882,961748.50554003,0
+SWK.US,D,20180803,000000,131.243,131.848,130.327,131.516,994587.68701598,0
+SWK.US,D,20180806,000000,131.867,132.149,131.097,131.955,786479.61292041,0
+SWK.US,D,20180807,000000,132.49,133.328,131.875,132.032,1019204.242912,0
+SWK.US,D,20180808,000000,131.965,132.11,130.113,130.337,1160794.3450525,0
+SWK.US,D,20180809,000000,130.502,130.502,128.807,129.08,1447522.8724679,0
+SWK.US,D,20180810,000000,128.574,128.574,126.158,126.693,970897.98555743,0
+SWK.US,D,20180813,000000,126.703,127.142,124.043,124.765,1107642.3736344,0
+SWK.US,D,20180814,000000,125.349,126.205,124.92,125.583,1008793.2965561,0
+SWK.US,D,20180815,000000,124.628,126.168,123.546,125.904,1052499.1534802,0
+SWK.US,D,20180816,000000,126.684,128.086,126.41,127.58,963536.52373503,0
+SWK.US,D,20180817,000000,127.765,128.904,127.765,128.661,990243.890804,0
+SWK.US,D,20180820,000000,129.051,130.317,129.051,129.538,767719.79170906,0
+SWK.US,D,20180821,000000,131.955,132.714,129.616,131.955,1065953.4258683,0
+SWK.US,D,20180822,000000,131.623,131.72,129.061,129.266,1245555.8505311,0
+SWK.US,D,20180823,000000,129.226,129.226,126.693,127.035,1340628.739929,0
+SWK.US,D,20180824,000000,127.765,128.339,126.703,128.282,809669.44936119,0
+SWK.US,D,20180827,000000,128.857,131.457,128.857,131.35,1153827.0273099,0
+SWK.US,D,20180828,000000,131.778,132.364,131.165,132.042,1287690.2632207,0
+SWK.US,D,20180829,000000,131.955,132.617,131.331,131.409,1309552.942643,0
+SWK.US,D,20180830,000000,131.331,131.875,128.047,128.339,1190130.3657365,0
+SWK.US,D,20180831,000000,127.873,128.339,127.229,127.883,1281332.6371014,0
+SWK.US,D,20180904,000000,127.404,127.765,125.69,127.424,1440997.9403981,0
+SWK.US,D,20180905,000000,127.404,129.821,127.102,129.548,1138619.6349004,0
+SWK.US,D,20180906,000000,129.343,130.454,127.833,128.827,1170747.5094825,0
+SWK.US,D,20180907,000000,128.135,128.242,126.235,127.268,926491.08590825,0
+SWK.US,D,20180910,000000,128.135,130.707,128.135,130.133,1030265.9375662,0
+SWK.US,D,20180911,000000,129.742,130.367,128.213,129.684,663728.36609061,0
+SWK.US,D,20180912,000000,129.86,133.533,129.226,133.358,1621339.3852104,0
+SWK.US,D,20180913,000000,134.117,135.13,133.64,134.721,1345225.0346921,0
+SWK.US,D,20180914,000000,134.711,136.572,134.711,135.618,1738155.889673,0
+SWK.US,D,20180917,000000,136.173,136.738,135.228,136.387,1482840.8506952,0
+SWK.US,D,20180918,000000,136.796,137.985,135.461,137.829,1459793.6862,0
+SWK.US,D,20180919,000000,137.955,139.739,137.722,138.783,1779000.0963515,0
+SWK.US,D,20180920,000000,139.485,140.937,138.969,140.644,1899181.1953282,0
+SWK.US,D,20180921,000000,141.405,141.901,139.924,141.132,1816444.8103425,0
+SWK.US,D,20180924,000000,140.81,140.907,137.566,138.491,2553543.5074409,0
+SWK.US,D,20180925,000000,138.501,138.666,136.134,136.368,2334796.6224433,0
+SWK.US,D,20180926,000000,136.28,137.138,135.481,136.144,1350180.5753611,0
+SWK.US,D,20180927,000000,136.436,136.659,134.634,134.818,881420.09454141,0
+SWK.US,D,20180928,000000,134.681,135.14,133.63,133.893,993243.08091067,0
+SWK.US,D,20181001,000000,134.546,135.628,133.854,134.634,1318328.8069182,0
+SWK.US,D,20181002,000000,134.409,135.072,133.669,134.867,922843.20033703,0
+SWK.US,D,20181003,000000,135.471,136.066,133.893,134.156,1006630.636202,0
+SWK.US,D,20181004,000000,133.854,133.952,131.798,132.812,1135127.7646941,0
+SWK.US,D,20181005,000000,132.986,133.251,129.411,130.464,1201382.9739294,0
+SWK.US,D,20181008,000000,129.87,130.21,127.501,129.089,1292443.5997655,0
+SWK.US,D,20181009,000000,128.291,128.857,122.825,123.137,2071382.1279106,0
+SWK.US,D,20181010,000000,123.137,123.215,118.812,119.065,2094172.6881872,0
+SWK.US,D,20181011,000000,119.065,124.423,118.607,119.699,2872407.0943565,0
+SWK.US,D,20181012,000000,121.783,121.929,116.415,118.636,2203990.0559841,0
+SWK.US,D,20181015,000000,118.091,118.51,116.853,116.902,1411070.7035945,0
+SWK.US,D,20181016,000000,117.662,118.51,116.591,117.126,1458602.016209,0
+SWK.US,D,20181017,000000,116.698,116.815,112.576,112.975,3703822.2116163,0
+SWK.US,D,20181018,000000,111.669,112.021,108.524,110.121,3196349.3919661,0
+SWK.US,D,20181019,000000,110.296,110.93,107.355,107.987,1614265.3201128,0
+SWK.US,D,20181022,000000,108.786,108.99,107.413,107.714,1479878.6115961,0
+SWK.US,D,20181023,000000,105.815,107.968,103.954,107.023,2231682.7832524,0
+SWK.US,D,20181024,000000,107.968,108.231,103.301,103.388,2383229.1290735,0
+SWK.US,D,20181025,000000,98.4493,106.584,97.2997,104.996,3986537.4490533,0
+SWK.US,D,20181026,000000,103.175,103.867,98.8878,100.729,3374451.1951587,0
+SWK.US,D,20181029,000000,101.8,103.565,97.7868,99.1509,2212010.4774398,0
+SWK.US,D,20181030,000000,99.8716,103.681,99.1608,103.486,2276725.0349468,0
+SWK.US,D,20181031,000000,105.006,108.182,104.811,106.516,3514875.28773,0
+SWK.US,D,20181101,000000,106.711,113.18,105.845,112.888,3868041.7265842,0
+SWK.US,D,20181102,000000,114.466,115.041,112.157,113.59,2717028.1079269,0
+SWK.US,D,20181105,000000,113.794,114.914,112.167,113.161,1624374.4999077,0
+SWK.US,D,20181106,000000,113.063,115.1,112.264,114.914,1549616.4532858,0
+SWK.US,D,20181107,000000,115.976,118.012,114.759,117.652,1723676.2268275,0
+SWK.US,D,20181108,000000,117.164,117.691,116.2,117.428,1622055.8241887,0
+SWK.US,D,20181109,000000,116.6,117.194,113.774,114.963,1570482.4819231,0
+SWK.US,D,20181112,000000,114.71,115.012,111.3,111.514,1658133.3509029,0
+SWK.US,D,20181113,000000,111.924,116.95,111.924,114.203,1218008.8744591,0
+SWK.US,D,20181114,000000,115.305,117.174,113.483,114.261,1740392.4520422,0
+SWK.US,D,20181115,000000,113.151,119.444,112.333,117.798,2248023.3398911,0
+SWK.US,D,20181116,000000,117.272,119.806,115.83,119.025,1471415.8044675,0
+SWK.US,D,20181119,000000,118.782,118.792,115.352,115.996,1469278.8045353,0
+SWK.US,D,20181120,000000,113.862,115.751,112.449,113.58,1480734.6432692,0
+SWK.US,D,20181121,000000,114.759,116.922,114.106,114.876,1068944.40464,0
+SWK.US,D,20181123,000000,113.716,115.889,113.716,115.138,442838.32265954,0
+SWK.US,D,20181126,000000,116.308,117.711,116.064,117.419,1189302.047319,0
+SWK.US,D,20181127,000000,116.22,117.194,113.912,115.08,1228760.5912172,0
+SWK.US,D,20181128,000000,115.567,117.067,112.449,116.96,1586523.3248345,0
+SWK.US,D,20181129,000000,116.95,118.315,114.846,117.145,1188097.0339085,0
+SWK.US,D,20181130,000000,116.833,120.331,116.833,120.244,1457464.7463123,0
+SWK.US,D,20181203,000000,124.589,128.145,123.965,124.997,2851174.634895,0
+SWK.US,D,20181204,000000,123.945,124.745,115.791,116.103,2987736.3207684,0
+SWK.US,D,20181206,000000,113.355,116.425,111.31,116.259,2777018.0685614,0
+SWK.US,D,20181207,000000,116.249,117.789,112.459,112.653,1780907.178904,0
+SWK.US,D,20181210,000000,112.518,113.18,109.352,112.001,1451304.1922328,0
+SWK.US,D,20181211,000000,113.949,114.68,109.887,110.111,1559681.497155,0
+SWK.US,D,20181212,000000,112.197,112.995,110.004,110.121,1673482.388841,0
+SWK.US,D,20181213,000000,111.115,111.689,108.095,108.357,1287927.3655187,0
+SWK.US,D,20181214,000000,106.72,109.458,106.643,108.757,1804619.4615338,0
+SWK.US,D,20181217,000000,109.536,112.44,107.704,110.266,2121297.8069241,0
+SWK.US,D,20181218,000000,111.3,112.868,109.186,110.559,1584734.2802227,0
+SWK.US,D,20181219,000000,110.784,112.177,107.627,107.939,1991373.9589767,0
+SWK.US,D,20181220,000000,107.238,109.04,105.084,106.244,1884785.6986663,0
+SWK.US,D,20181221,000000,106.244,108.757,104.392,104.47,2316392.9678874,0
+SWK.US,D,20181224,000000,104.013,104.928,101.763,102.239,855687.82350301,0
+SWK.US,D,20181226,000000,103.126,107.627,101.596,107.5,925846.49611119,0
+SWK.US,D,20181227,000000,105.785,110.472,105.473,110.423,1759430.4322264,0
+SWK.US,D,20181228,000000,110.774,111.368,108.445,109.205,911603.93556358,0
+SWK.US,D,20181231,000000,109.585,110.92,108.416,110.044,1170267.1463853,0
+SWK.US,D,20190102,000000,108.085,111.203,107.52,110.94,1067734.2591453,0
+SWK.US,D,20190103,000000,110.239,110.365,106.74,107.714,1032801.1872457,0
+SWK.US,D,20190104,000000,109.848,113.317,109.848,113.17,1289587.0816043,0
+SWK.US,D,20190107,000000,113.59,116.736,112.197,115.567,2473182.2511023,0
+SWK.US,D,20190108,000000,117.145,118.851,116.346,117.691,1816143.0437814,0
+SWK.US,D,20190109,000000,118.353,121.209,118.12,120.428,1684521.5023241,0
+SWK.US,D,20190110,000000,119.611,121.608,118.802,121.325,1392978.0533513,0
+SWK.US,D,20190111,000000,120.448,122.308,120.098,121.968,1083703.2528754,0
+SWK.US,D,20190114,000000,120.613,121.714,119.834,120.282,1251878.5784768,0
+SWK.US,D,20190115,000000,120.546,120.546,116.726,118.539,2373681.3993089,0
+SWK.US,D,20190116,000000,119.094,120.331,118.675,119.123,1409640.9048886,0
+SWK.US,D,20190117,000000,117.867,123.995,117.428,121.919,2461645.3254353,0
+SWK.US,D,20190118,000000,122.815,126.771,122.183,125.796,2409296.0120129,0
+SWK.US,D,20190122,000000,106.331,110.735,105.718,106.331,9508496.0060209,0
+SWK.US,D,20190123,000000,108.445,111.223,106.184,108.943,4406886.9779971,0
+SWK.US,D,20190124,000000,109.225,110.101,107.159,108.65,2673488.5305364,0
+SWK.US,D,20190125,000000,110.276,111.163,109.215,110.812,1851508.2371851,0
+SWK.US,D,20190128,000000,109.527,111.485,109,111.387,1555511.1653948,0
+SWK.US,D,20190129,000000,111.534,114.194,110.988,113.346,1472031.6545922,0
+SWK.US,D,20190130,000000,114.348,114.886,112.391,114.388,1249977.6544256,0
+SWK.US,D,20190131,000000,114.261,116.512,113.072,116.18,1684583.0873365,0
+SWK.US,D,20190201,000000,116.239,117.535,115.567,117.447,1349469.2684672,0
+SWK.US,D,20190204,000000,117.555,118.363,116.405,118.353,958663.09641591,0
+SWK.US,D,20190205,000000,118.51,119.815,117.145,119.717,1479375.6673276,0
+SWK.US,D,20190206,000000,119.522,120.38,118.997,119.689,1271173.1628797,0
+SWK.US,D,20190207,000000,118.636,119.182,116.006,117.672,1383206.5647081,0
+SWK.US,D,20190208,000000,117.204,118.675,115.587,116.541,1220567.7317266,0
+SWK.US,D,20190211,000000,117.292,118.422,117.057,117.954,1055013.8748222,0
+SWK.US,D,20190212,000000,119.104,122.26,118.158,121.588,1658886.7408887,0
+SWK.US,D,20190213,000000,122.006,123.828,121.754,123.409,1273249.6042164,0
+SWK.US,D,20190214,000000,122.29,123.526,121.209,122.3,855662.16308115,0
+SWK.US,D,20190215,000000,123.381,125.67,122.864,125.349,1086483.8161879,0
+SWK.US,D,20190219,000000,124.52,126.46,123.828,125.514,842658.4877008,0
+SWK.US,D,20190220,000000,125.699,126.644,125.349,125.739,956977.71990834,0
+SWK.US,D,20190221,000000,125.456,126.898,124.891,126.4,727581.75984004,0
+SWK.US,D,20190222,000000,127.005,128.047,126.517,127.668,1252813.6442493,0
+SWK.US,D,20190225,000000,128.466,128.564,125.982,126.255,1233997.3701098,0
+SWK.US,D,20190226,000000,125.64,126.235,124.842,124.891,1457827.0714688,0
+SWK.US,D,20190227,000000,124.793,125.787,122.815,125.417,1759111.2165785,0
+SWK.US,D,20190228,000000,124.979,124.979,121.51,121.705,1829647.6105964,0
+SWK.US,D,20190301,000000,122.806,123.381,120.312,121.9,1553857.6078103,0
+SWK.US,D,20190304,000000,122.903,125.426,122.903,124.628,1578615.809235,0
+SWK.US,D,20190305,000000,124.336,124.862,123.147,123.907,1200690.1425392,0
+SWK.US,D,20190306,000000,124.14,124.54,123.362,123.419,934514.58661455,0
+SWK.US,D,20190307,000000,123.02,123.166,120.361,121.199,2057722.5721476,0
+SWK.US,D,20190308,000000,119.454,119.591,117.749,119.377,1669827.3183517,0
+SWK.US,D,20190311,000000,119.377,122.445,119.25,122.425,1143387.3412815,0
+SWK.US,D,20190312,000000,122.835,123.693,122.026,122.465,1228527.5945867,0
+SWK.US,D,20190313,000000,123.244,124.365,122.562,123.372,899217.13672467,0
+SWK.US,D,20190314,000000,123.059,123.166,121.549,121.909,1313726.3536538,0
+SWK.US,D,20190315,000000,121.968,123.731,120.994,121.451,1365868.3308677,0
+SWK.US,D,20190318,000000,121.451,123.995,120.673,123.936,904198.33781559,0
+SWK.US,D,20190319,000000,124.55,125.037,122.455,123.137,735850.57417931,0
+SWK.US,D,20190320,000000,122.874,123.419,120.165,121.783,897825.31544314,0
+SWK.US,D,20190321,000000,121.451,124.705,120.897,124.297,793340.18330815,0
+SWK.US,D,20190322,000000,125.573,125.573,120.77,120.907,1165741.6743866,0
+SWK.US,D,20190325,000000,120.907,122.572,120.594,121.608,571052.16009431,0
+SWK.US,D,20190326,000000,122.66,122.854,121.149,121.968,636123.91067352,0
+SWK.US,D,20190327,000000,122.308,123.225,121.364,122.241,640581.63915855,0
+SWK.US,D,20190328,000000,122.582,124.433,122.455,124.277,955306.713237,0
+SWK.US,D,20190329,000000,125.466,126.752,124.93,125.768,1041638.6365333,0
+SWK.US,D,20190401,000000,127.454,129.168,126.587,128.847,1322005.4321619,0
+SWK.US,D,20190402,000000,128.72,129.061,127.132,128.661,693102.36419897,0
+SWK.US,D,20190403,000000,129.304,131.457,129.129,129.986,947999.65150895,0
+SWK.US,D,20190404,000000,129.986,132.188,129.908,132.012,1039983.0261151,0
+SWK.US,D,20190405,000000,132.081,133.036,131.662,131.875,1248876.3091196,0
+SWK.US,D,20190408,000000,131.379,133.056,130.854,132.986,955385.74733631,0
+SWK.US,D,20190409,000000,131.72,131.857,129.558,131.018,1548975.9691562,0
+SWK.US,D,20190410,000000,131.117,131.808,130.317,131.583,908761.78723868,0
+SWK.US,D,20190411,000000,131.74,133.962,131.486,133.348,1270125.191251,0
+SWK.US,D,20190412,000000,134.467,135.393,133.747,135.013,1163286.4852233,0
+SWK.US,D,20190415,000000,134.76,136.806,134.76,135.413,1504667.605527,0
+SWK.US,D,20190416,000000,135.705,136.007,134.272,134.672,1489382.2054351,0
+SWK.US,D,20190417,000000,135.199,135.461,133.251,133.581,1428065.087782,0
+SWK.US,D,20190418,000000,134,134.974,133.348,134.594,1881629.4667779,0
+SWK.US,D,20190422,000000,134.361,134.984,133.251,134.312,984610.91499791,0
+SWK.US,D,20190423,000000,134.409,136.173,133.932,136.173,1728604.0542409,0
+SWK.US,D,20190424,000000,138.911,142.32,133.893,134.818,3777572.3168677,0
+SWK.US,D,20190425,000000,133.883,134.828,132.52,132.539,1616884.735976,0
+SWK.US,D,20190426,000000,132.772,135.266,131.818,135.13,1375047.5769745,0
+SWK.US,D,20190429,000000,135.842,136.854,135.393,136.066,1047938.7833077,0
+SWK.US,D,20190430,000000,136.231,136.231,133.863,135.403,1876488.1446546,0
+SWK.US,D,20190501,000000,136.222,138.317,134.584,137.05,1627989.5401389,0
+SWK.US,D,20190502,000000,136.523,138.969,135.793,138.501,1348719.9841489,0
+SWK.US,D,20190503,000000,139.66,141.541,139.028,141.385,927721.75974051,0
+SWK.US,D,20190506,000000,135.286,136.075,133.445,135.218,2088022.3982765,0
+SWK.US,D,20190507,000000,133.863,133.863,131.272,132.656,1320993.3851239,0
+SWK.US,D,20190508,000000,132.949,134.956,131.671,132.939,1736407.9017361,0
+SWK.US,D,20190509,000000,130.961,131.76,127.551,131.643,1577321.4975565,0
+SWK.US,D,20190510,000000,130.882,131.593,126.615,131.331,1573987.6955489,0
+SWK.US,D,20190513,000000,127.229,127.92,124.063,125.388,2410185.9154429,0
+SWK.US,D,20190514,000000,125.904,126.235,124.715,125.134,1549616.4532858,0
+SWK.US,D,20190515,000000,123.955,125.923,122.961,124.755,2130025.429606,0
+SWK.US,D,20190516,000000,125.047,131.184,124.93,127.793,2814118.9328994,0
+SWK.US,D,20190517,000000,126.713,127.96,124.462,124.54,1468822.0490262,0
+SWK.US,D,20190520,000000,123.332,125.533,123.302,124.793,1122692.724262,0
+SWK.US,D,20190521,000000,127.142,128.018,126.011,126.43,1115944.0333136,0
+SWK.US,D,20190522,000000,125.632,126.624,125.164,125.212,982783.89296167,0
+SWK.US,D,20190523,000000,123.848,123.848,121.082,121.803,1250632.5083914,0
+SWK.US,D,20190524,000000,122.864,123.586,122.143,122.64,633215.04525178,0
+SWK.US,D,20190528,000000,122.368,123.098,119.434,119.484,1211805.2108709,0
+SWK.US,D,20190529,000000,119.397,120.76,118.305,120.263,847271.20513385,0
+SWK.US,D,20190530,000000,120.321,121.773,120.321,121.032,1138622.7141511,0
+SWK.US,D,20190531,000000,119.494,119.494,117.194,117.506,983206.77671388,0
+SWK.US,D,20190603,000000,117.672,119.474,117.33,118.149,948346.58041245,0
+SWK.US,D,20190604,000000,120.098,123.079,119.444,123.01,1211630.7200022,0
+SWK.US,D,20190605,000000,123.868,125.281,123.225,125.194,1110280.2650013,0
+SWK.US,D,20190606,000000,125.144,127.015,124.472,126.45,1257701.4414047,0
+SWK.US,D,20190607,000000,127.394,128.583,126.81,127.833,748473.4488993,0
+SWK.US,D,20190610,000000,129.149,130.385,128.787,129.499,625317.79382101,0
+SWK.US,D,20190611,000000,130.854,131.76,129.821,129.977,853075.59255795,0
+SWK.US,D,20190612,000000,130.143,131.204,129.568,130.892,573029.03899418,0
+SWK.US,D,20190613,000000,131.643,132.763,130.921,132.675,773815.68152546,0
+SWK.US,D,20190614,000000,132.597,132.597,129.811,131.379,839151.22124136,0
+SWK.US,D,20190617,000000,131.447,131.593,130.552,130.717,539899.3815428,0
+SWK.US,D,20190618,000000,131.76,135.461,131.087,134.205,1220341.9200143,0
+SWK.US,D,20190619,000000,134.984,135.12,132.47,133.201,651953.31170878,0
+SWK.US,D,20190620,000000,135.403,136.202,133.308,135.88,799763.50010745,0
+SWK.US,D,20190621,000000,134.37,135.12,133.094,133.181,1584398.6419047,0
+SWK.US,D,20190624,000000,133.415,133.766,132.451,132.869,965686.86708666,0
+SWK.US,D,20190625,000000,133.046,133.181,130.717,131.565,1059040.50822,0
+SWK.US,D,20190626,000000,131.565,133.191,131.214,132.792,993659.80616163,0
+SWK.US,D,20190627,000000,133.016,134.02,132.617,132.919,619815.17295796,0
+SWK.US,D,20190628,000000,132.753,134.439,132.539,134.253,1460143.6943541,0
+SWK.US,D,20190701,000000,136.436,137.343,135.11,136.689,1029900.5331589,0
+SWK.US,D,20190702,000000,136.475,137.166,135.608,136.114,896449.9168316,0
+SWK.US,D,20190703,000000,136.796,137.176,135.695,136.475,491891.81149862,0
+SWK.US,D,20190705,000000,135.53,136.114,133.883,136.027,555544.02754069,0
+SWK.US,D,20190708,000000,135.432,135.9,133.952,134.517,571762.44057131,0
+SWK.US,D,20190709,000000,133.405,133.98,132.529,133.903,941364.89283355,0
+SWK.US,D,20190710,000000,135.247,136.124,132.587,132.724,1157563.1847323,0
+SWK.US,D,20190711,000000,132.675,133.717,132.324,133.698,1532559.4576689,0
+SWK.US,D,20190712,000000,134.322,136.914,133.786,136.602,996298.72394542,0
+SWK.US,D,20190715,000000,136.562,136.854,135.549,136.144,930626.51949475,0
+SWK.US,D,20190716,000000,136.182,137.459,135.199,136.533,801385.23876883,0
+SWK.US,D,20190717,000000,136.553,136.689,132.51,132.617,1130778.8363977,0
+SWK.US,D,20190718,000000,132.247,133.171,131.409,132.285,924995.59652241,0
+SWK.US,D,20190719,000000,133.288,135.072,132.949,133.269,995559.70379594,0
+SWK.US,D,20190722,000000,133.338,133.688,131.117,131.37,1527629.5774216,0
+SWK.US,D,20190723,000000,134.38,141.122,134.078,140.791,4415215.3245151,0
+SWK.US,D,20190724,000000,139.563,142.711,139.31,141.58,2758163.8169976,0
+SWK.US,D,20190725,000000,141.462,142.145,139.66,141.308,1571041.8791197,0
+SWK.US,D,20190726,000000,141.161,141.658,139.787,141.492,841832.222117,0
+SWK.US,D,20190729,000000,141.18,141.19,139.817,140.109,693884.49385718,0
+SWK.US,D,20190730,000000,139.251,140.839,137.537,140.577,676653.00737164,0
+SWK.US,D,20190731,000000,140.431,140.742,136.222,137.031,1059433.6258829,0
+SWK.US,D,20190801,000000,136.718,137.771,129.109,132.032,1868242.9379034,0
+SWK.US,D,20190802,000000,130.726,131.399,129.85,130.726,882063.65792158,0
+SWK.US,D,20190805,000000,127.317,128.115,124.638,126.089,1026233.1456672,0
+SWK.US,D,20190806,000000,127.268,127.853,125.095,127.686,846198.59950022,0
+SWK.US,D,20190807,000000,125.992,127.678,123.995,127.297,1350288.3491329,0
+SWK.US,D,20190808,000000,128.681,129.724,128.428,129.421,1212270.1777149,0
+SWK.US,D,20190809,000000,128.681,128.904,126.196,127.454,575470.88473812,0
+SWK.US,D,20190812,000000,126.606,126.606,124.083,124.55,589072.96115617,0
+SWK.US,D,20190813,000000,124.472,130.385,123.362,127.571,965842.88245156,0
+SWK.US,D,20190814,000000,124.443,124.822,121.637,121.812,717234.45133035,0
+SWK.US,D,20190815,000000,122.445,123.332,120.633,122.036,885009.47435079,0
+SWK.US,D,20190816,000000,122.952,124.608,122.767,124.228,964507.51409811,0
+SWK.US,D,20190819,000000,126.41,127.015,125.875,126.517,817755.56149684,0
+SWK.US,D,20190820,000000,126.577,126.732,125.358,126.284,858987.75375385,0
+SWK.US,D,20190821,000000,128.028,128.894,127.638,128.574,986795.13010639,0
+SWK.US,D,20190822,000000,129.411,129.888,128.418,128.758,829702.02749667,0
+SWK.US,D,20190823,000000,127.394,127.628,120.857,121.714,1568276.7120604,0
+SWK.US,D,20190826,000000,123.372,123.878,120.975,122.026,1159034.0401131,0
+SWK.US,D,20190827,000000,123.069,123.235,120.292,120.341,867801.59545336,0
+SWK.US,D,20190828,000000,118.968,121.092,118.587,120.984,1031022.4068025,0
+SWK.US,D,20190829,000000,122.864,124.16,121.861,123.741,1086548.4804509,0
+SWK.US,D,20190830,000000,124.979,125.992,123.907,123.985,966855.95590648,0
+SWK.US,D,20190903,000000,122.699,122.864,119.104,120.244,1013406.0139892,0
+SWK.US,D,20190904,000000,121.549,122.495,121.072,121.403,704988.27160323,0
+SWK.US,D,20190905,000000,122.913,127.706,122.913,127.219,1352613.1833531,0
+SWK.US,D,20190906,000000,127.96,129.012,127.287,128.632,958152.9672294,0
+SWK.US,D,20190909,000000,129.353,133.863,128.787,133.591,1591493.2353399,0
+SWK.US,D,20190910,000000,133.318,137.625,133.318,137.625,1467955.7531844,0
+SWK.US,D,20190911,000000,137.635,137.868,135.452,137.36,1497445.7363995,0
+SWK.US,D,20190912,000000,136.709,141.141,136.251,137.313,1364268.1469606,0
+SWK.US,D,20190913,000000,138.666,139.553,136.406,136.465,1205542.015104,0
+SWK.US,D,20190916,000000,135.266,136.017,133.679,134.029,925698.69208129,0
+SWK.US,D,20190917,000000,133.278,134.906,132.373,134.741,758330.13014308,0
+SWK.US,D,20190918,000000,133.153,134.361,132.451,133.97,647772.71577981,0
+SWK.US,D,20190919,000000,134.195,134.886,132.675,133.493,586832.2931196,0
+SWK.US,D,20190920,000000,134.127,134.926,130.961,131.691,1250506.2591158,0
+SWK.US,D,20190923,000000,130.619,132.227,130.317,131.447,1050049.0964013,0
+SWK.US,D,20190924,000000,131.526,132.012,128.602,129.061,1209423.9237225,0
+SWK.US,D,20190925,000000,129.45,132.899,128.593,132.802,1092529.4115774,0
+SWK.US,D,20190926,000000,132.919,133.834,132.267,133.026,657593.472433,0
+SWK.US,D,20190927,000000,133.717,134.225,132.237,133.543,728000.53792475,0
+SWK.US,D,20190930,000000,134.098,135.296,133.62,134.77,791648.64829932,0
+SWK.US,D,20191001,000000,135.598,136.406,129.967,130.015,769805.47079761,0
+SWK.US,D,20191002,000000,128.329,128.554,125.495,127.199,1083766.8907216,0
+SWK.US,D,20191003,000000,127.005,128.428,124.667,128.388,740341.14800432,0
+SWK.US,D,20191004,000000,128.768,131.71,127.813,131.565,931247.5017037,0
+SWK.US,D,20191007,000000,131.107,131.875,129.568,129.568,1038428.0045506,0
+SWK.US,D,20191008,000000,127.833,127.92,125.68,126.06,1237242.9002663,0
+SWK.US,D,20191009,000000,127.609,129.431,126.859,128.768,797391.45071097,0
+SWK.US,D,20191010,000000,129.431,131.593,128.876,131.048,868055.1204213,0
+SWK.US,D,20191011,000000,133.415,138.521,133.377,136.933,1650023.6311792,0
+SWK.US,D,20191014,000000,136.651,138.384,136.202,137.507,1036425.4652289,0
+SWK.US,D,20191015,000000,137.196,140.333,136.533,138.803,742638.26896897,0
+SWK.US,D,20191016,000000,138.629,139.407,137.37,137.566,908143.88428036,0
+SWK.US,D,20191017,000000,138.666,140.411,137.965,138.833,880453.20984582,0
+SWK.US,D,20191018,000000,138.297,140.791,138.024,139.875,1111761.3845509,0
+SWK.US,D,20191021,000000,140.693,141.717,139.68,140.723,843403.66635153,0
+SWK.US,D,20191022,000000,140.284,142.262,138.92,141.268,1065496.6703593,0
+SWK.US,D,20191023,000000,141.308,143.606,140.733,143.373,1850536.220405,0
+SWK.US,D,20191024,000000,140.022,141.132,136.192,136.641,1851077.1420978,0
+SWK.US,D,20191025,000000,136.066,142.31,135.773,141.258,1051854.5636832,0
+SWK.US,D,20191028,000000,141.258,143.236,139.952,141.931,1347359.9817905,0
+SWK.US,D,20191029,000000,141.268,144.151,141.268,143.821,925072.57778798,0
+SWK.US,D,20191030,000000,143.46,143.685,141.19,143.207,651111.64987186,0
+SWK.US,D,20191031,000000,142.788,143.207,139.817,141.238,989541.82166198,0
+SWK.US,D,20191101,000000,142.944,145.477,141.717,145.467,965556.51214363,0
+SWK.US,D,20191104,000000,146.285,147.757,145.126,147.708,884117.51808703,0
+SWK.US,D,20191105,000000,148.186,149.968,147.767,149.315,1618192.3910739,0
+SWK.US,D,20191106,000000,149.315,149.315,146.733,148.614,774299.12387325,0
+SWK.US,D,20191107,000000,149.004,151.333,147.142,148.818,2130690.5477407,0
+SWK.US,D,20191108,000000,148.79,148.818,146.87,147.299,1874305.9823798,0
+SWK.US,D,20191111,000000,145.574,147.445,145.545,147.387,765655.66737487,0
+SWK.US,D,20191112,000000,147.212,148.517,146.714,147.105,884042.5896552,0
+SWK.US,D,20191113,000000,145.507,146.793,144.288,145.009,844158.08275414,0
+SWK.US,D,20191114,000000,147.142,147.221,144.883,145.682,950743.26381391,0
+SWK.US,D,20191115,000000,147.105,147.289,146.052,147.114,1083803.8417291,0
+SWK.US,D,20191118,000000,146.227,146.705,145.185,145.682,568875.12990394,0
+SWK.US,D,20191119,000000,146.402,146.5,144.503,145.983,705617.46514716,0
+SWK.US,D,20191120,000000,145.233,145.642,142.302,143.412,1070297.2220804,0
+SWK.US,D,20191121,000000,143.548,145.126,143.392,144.726,823643.08868775,0
+SWK.US,D,20191122,000000,145.272,146.84,144.318,146.783,1144288.5352971,0
+SWK.US,D,20191125,000000,147.474,148.994,147.123,148.662,1250593.5045502,0
+SWK.US,D,20191126,000000,149.306,149.306,147.484,148.224,1902122.9060899,0
+SWK.US,D,20191127,000000,148.526,149.199,147.396,148.858,1340628.739929,0
+SWK.US,D,20191129,000000,148.283,148.303,147.318,147.834,615882.96991257,0
+SWK.US,D,20191202,000000,147.844,147.874,143.548,143.675,1383855.2601727,0
+SWK.US,D,20191203,000000,141.472,142.631,139.865,142.272,1329295.044803,0
+SWK.US,D,20191204,000000,143.937,145.711,143.616,143.675,929830.0200003,0
+SWK.US,D,20191205,000000,144.425,147.62,143.869,147.513,1296903.3810843,0
+SWK.US,D,20191206,000000,148.916,149.502,148.283,148.926,1086760.9487439,0
+SWK.US,D,20191209,000000,146.813,149.199,146.813,148.653,533340.5777161,0
+SWK.US,D,20191210,000000,148.634,148.644,146.364,147.396,834945.99130741,0
+SWK.US,D,20191211,000000,148.215,149.948,147.727,149.589,1226308.4813045,0
+SWK.US,D,20191212,000000,149.958,157.86,148.351,157.237,3062053.0081343,0
+SWK.US,D,20191213,000000,156.058,158.902,153.476,154.216,2195662.735883,0
+SWK.US,D,20191216,000000,155.678,155.931,153.601,153.758,1215825.6857674,0
+SWK.US,D,20191217,000000,154.022,155.288,153.621,154.665,859881.76285135,0
+SWK.US,D,20191218,000000,155.054,155.473,152.385,154.762,1300240.2623426,0
+SWK.US,D,20191219,000000,154.986,155.784,153.437,155.473,1030774.013919,0
+SWK.US,D,20191220,000000,155.074,156.905,154.313,155.259,1677061.5044817,0
+SWK.US,D,20191223,000000,155.736,156.652,155.453,156.233,569950.81478819,0
+SWK.US,D,20191224,000000,156.263,156.389,154.635,154.742,177081.5448196,0
+SWK.US,D,20191226,000000,155.161,155.483,154.07,155.279,807836.26882372,0
+SWK.US,D,20191227,000000,155.882,155.96,154.528,155.502,461173.20728493,0
+SWK.US,D,20191230,000000,155.96,155.96,154.684,155.288,645060.92239794,0
+SWK.US,D,20191231,000000,154.977,156.096,154.45,155.356,852068.67760427,0
+SWK.US,D,20200102,000000,156.672,157.489,155.424,157.489,1025271.393056,0
+SWK.US,D,20200103,000000,154.488,157.032,154.488,156.642,999679.74112933,0
+SWK.US,D,20200106,000000,154.977,156.086,154.362,156.077,1023348.9142504,0
+SWK.US,D,20200107,000000,156.165,156.525,154.742,154.84,1230362.827958,0
+SWK.US,D,20200108,000000,155.181,156.574,154.635,155.58,2526240.8185848,0
+SWK.US,D,20200109,000000,156.136,156.33,154.382,154.907,1777674.9921668,0
+SWK.US,D,20200110,000000,155.385,156.759,154.772,155.599,1611438.568041,0
+SWK.US,D,20200113,000000,156.126,156.565,154.85,154.947,992860.22741656,0
+SWK.US,D,20200114,000000,154.86,157.168,154.645,156.213,1279342.4147821,0
+SWK.US,D,20200115,000000,155.687,156.925,154.762,156.603,1333763.0374568,0
+SWK.US,D,20200116,000000,157.237,160.12,156.632,159.809,1928882.6204195,0
+SWK.US,D,20200117,000000,160.003,162.789,159.399,161.708,1386717.9368351,0
+SWK.US,D,20200121,000000,160.802,161.065,159.029,159.136,1555657.9430079,0
+SWK.US,D,20200122,000000,159.39,159.955,157.139,157.354,1297086.0832879,0
+SWK.US,D,20200123,000000,156.233,158.269,154.8,157.918,1267808.5683657,0
+SWK.US,D,20200124,000000,158.132,158.678,154.82,156.038,1076235.0436981,0
+SWK.US,D,20200127,000000,152.228,153.748,150.583,152.151,1043740.7382919,0
+SWK.US,D,20200128,000000,153.397,156.273,152.385,155.911,1285421.8819285,0
+SWK.US,D,20200129,000000,149.218,154.08,148.41,152.55,2553503.4771828,0
+SWK.US,D,20200130,000000,151.819,154.897,150.163,154.81,1485016.8544688,0
+SWK.US,D,20200131,000000,153.671,154.693,148.897,149.335,1979424.4137263,0
+SWK.US,D,20200203,000000,150.523,153.388,149.705,150.787,1251457.7475583,0
+SWK.US,D,20200204,000000,153.008,156.622,152.998,155.415,1145098.3782109,0
+SWK.US,D,20200205,000000,157.684,158.347,156.389,157.344,884573.24717921,0
+SWK.US,D,20200206,000000,158.454,158.542,155.229,155.707,704502.77642169,0
+SWK.US,D,20200207,000000,154.323,154.762,152.443,152.842,793595.76110986,0
+SWK.US,D,20200210,000000,152.335,154.81,151.976,154.167,613471.91667486,0
+SWK.US,D,20200211,000000,154.762,155.872,153.826,155.161,1070718.0529988,0
+SWK.US,D,20200212,000000,156.477,158.444,156.477,157.821,644855.63902308,0
+SWK.US,D,20200213,000000,156.652,157.87,156.632,157.354,928747.15019793,0
+SWK.US,D,20200214,000000,157.529,158.065,155.589,156.496,582301.68903649,0
+SWK.US,D,20200218,000000,155.882,155.911,153.271,154.587,917230.75286842,0
+SWK.US,D,20200219,000000,155.132,156.018,150.349,151.644,1587459.4170239,0
+SWK.US,D,20200220,000000,151.762,153.554,150.68,151.878,1164959.5447284,0
+SWK.US,D,20200221,000000,150.65,151.323,148.001,148.176,1676839.7984369,0
+SWK.US,D,20200224,000000,143.509,143.869,140.615,141.599,1568707.8071475,0
+SWK.US,D,20200225,000000,142.31,142.671,133.338,134.681,2917778.8258675,0
+SWK.US,D,20200226,000000,136.124,138.852,133.026,133.288,2617757.1735132,0
+SWK.US,D,20200227,000000,130.035,133.66,127.599,127.599,2132144.9804515,0
+SWK.US,D,20200228,000000,123.05,137.858,122.825,134.691,3972005.4389471,0
+SWK.US,D,20200302,000000,135.491,135.539,129.119,134.127,2628872.2418449,0
+SWK.US,D,20200303,000000,133.221,136.163,124.91,126.527,2404652.5020736,0
+SWK.US,D,20200304,000000,128.554,129.996,125.923,129.694,2481655.3223996,0
+SWK.US,D,20200305,000000,126.8,127.883,119.26,120.205,2619964.9962098,0
+SWK.US,D,20200306,000000,116.99,122.328,115.674,120.75,2641776.3547884,0
+SWK.US,D,20200309,000000,112.703,115.684,111.203,113.044,2755394.5442708,0
+SWK.US,D,20200310,000000,116.99,123.4,116.093,122.991,3352920.0483868,0
+SWK.US,D,20200311,000000,118.762,119.736,114.331,115.08,1947346.833571,0
+SWK.US,D,20200312,000000,103.086,109.312,98.5563,98.6347,2947555.1793906,0
+SWK.US,D,20200313,000000,104.227,105.015,93.8244,102.736,2568923.3378852,0
+SWK.US,D,20200316,000000,92.3728,93.916,78.0764,81.5994,3367684.0287066,0
+SWK.US,D,20200317,000000,82.8991,85.9115,74.0371,85.6212,3912699.0719508,0
+SWK.US,D,20200318,000000,79.1969,82.6342,68.1789,73.7732,4657208.4988816,0
+SWK.US,D,20200319,000000,72.4832,80.7322,65.9273,78.8958,2256156.6672029,0
+SWK.US,D,20200320,000000,80.1692,84.3576,74.2525,74.8283,3405719.958817,0
+SWK.US,D,20200323,000000,73.9895,74.838,65.9273,67.8399,3332340.3900573,0
+SWK.US,D,20200324,000000,72.3039,86.7892,71.6444,85.0171,2509083.2341143,0
+SWK.US,D,20200325,000000,85.6212,99.3063,85.4273,92.5443,4437746.2013226,0
+SWK.US,D,20200326,000000,94.4859,101.927,92.8172,100.992,2333330.8991468,0
+SWK.US,D,20200327,000000,95.8996,97.1632,89.5006,91.0361,1926014.8116727,0
+SWK.US,D,20200330,000000,89.5777,95.4212,88.5781,94.5424,1395175.6118792,0
+SWK.US,D,20200331,000000,93.354,96.6109,92.4771,94.1811,2232161.0935158,0
+SWK.US,D,20200401,000000,88.6823,89.794,83.3891,86.7708,2025747.6336797,0
+SWK.US,D,20200402,000000,87.2034,90.2743,87.2034,90.1232,2168190.6882428,0
+SWK.US,D,20200403,000000,89.1802,91.2446,88.0227,89.7267,3090757.7824405,0
+SWK.US,D,20200406,000000,96.2932,101.538,93.8342,100.477,2146188.4161256,0
+SWK.US,D,20200407,000000,105.99,108.006,100.973,101.148,1919153.2148681,0
+SWK.US,D,20200408,000000,102.775,109.01,101.362,107.724,1865778.5109882,0
+SWK.US,D,20200409,000000,109.964,113.511,108.816,112.42,3042530.5591853,0
+SWK.US,D,20200413,000000,113.015,113.404,104.207,107.403,1559302.7493284,0
+SWK.US,D,20200414,000000,109.917,111.31,108.046,108.806,1179160.0221842,0
+SWK.US,D,20200415,000000,103.983,105.269,99.7647,100.943,1903890.3959474,0
+SWK.US,D,20200416,000000,101.031,101.031,98.1668,100.494,1993105.5242436,0
+SWK.US,D,20200417,000000,104.831,107.168,104.305,106,2231725.8927611,0
+SWK.US,D,20200420,000000,102.541,105.922,100.407,104.061,1879185.5682002,0
+SWK.US,D,20200421,000000,99.2192,101.06,98.4787,100.155,1539163.4238381,0
+SWK.US,D,20200422,000000,102.658,103.175,98.9457,101.119,1306974.5834548,0
+SWK.US,D,20200423,000000,101.334,103.281,99.2776,99.6865,1631839.6298344,0
+SWK.US,D,20200424,000000,100.524,102.648,98.1864,101.48,2349821.3126492,0
+SWK.US,D,20200427,000000,102.298,107.121,101.898,106.184,1522418.4589509,0
+SWK.US,D,20200428,000000,107.744,112.848,107.744,110.958,2041336.8531664,0
+SWK.US,D,20200429,000000,114.194,116.795,113.647,114.993,2016343.6022775,0
+SWK.US,D,20200430,000000,105.785,109.361,101.733,103.788,4966745.0356605,0
+SWK.US,D,20200501,000000,101.508,104.285,99.9786,100.29,2812496.1678212,0
+SWK.US,D,20200504,000000,98.7417,100.281,95.5927,97.8842,2436220.9794592,0
+SWK.US,D,20200505,000000,99.4034,102.317,98.722,100.876,2366766.4288268,0
+SWK.US,D,20200506,000000,100.983,101.683,98.7515,99.94,1725551.4904568,0
+SWK.US,D,20200507,000000,101.08,104.061,101.08,103.584,2912312.1295951,0
+SWK.US,D,20200508,000000,105.483,110.666,105.317,110.501,3244367.226179,0
+SWK.US,D,20200511,000000,108.933,109.722,105.513,106.964,1579123.8855878,0
+SWK.US,D,20200512,000000,104.918,106.653,102.385,102.385,2743073.4361119,0
+SWK.US,D,20200513,000000,101.703,101.733,95.2898,96.4374,2117828.5178889,0
+SWK.US,D,20200514,000000,94.2385,98.6446,91.9549,98.362,2495174.2590508,0
+SWK.US,D,20200515,000000,97.2314,103.388,96.8242,101.577,1940704.8899775,0
+SWK.US,D,20200518,000000,106.594,114.291,106.361,113.637,2005652.4441149,0
+SWK.US,D,20200519,000000,117.729,117.808,112.586,114.807,2339513.0079807,0
+SWK.US,D,20200520,000000,116.473,120.546,116.473,119.746,2157734.5795444,0
+SWK.US,D,20200521,000000,119.25,120.585,115.84,116.317,1310330.9666337,0
+SWK.US,D,20200522,000000,116.775,117.136,113.842,114.418,1631598.4218689,0
+SWK.US,D,20200526,000000,120.448,121.929,118.636,120.653,1942732.0633042,0
+SWK.US,D,20200527,000000,125.904,128.847,123.721,125.104,2838560.9979268,0
+SWK.US,D,20200528,000000,125.992,126.225,118.851,119.123,1350842.614245,0
+SWK.US,D,20200529,000000,117.964,119.981,114.72,118.139,1967190.5510016,0
+SWK.US,D,20200601,000000,118.403,120.058,117.028,118.46,1147389.3406744,0
+SWK.US,D,20200602,000000,120.224,124.17,119.387,124.17,1374308.5568249,0
+SWK.US,D,20200603,000000,126.742,134.235,126.742,130.639,1829709.1956089,0
+SWK.US,D,20200604,000000,129.665,135.1,129.002,134.964,1449875.4199437,0
+SWK.US,D,20200605,000000,142.661,146.247,138.044,138.871,2376412.6946114,0
+SWK.US,D,20200608,000000,139.739,143.772,139.31,140.371,2108944.879842,0
+SWK.US,D,20200609,000000,137.05,138.257,133.552,133.757,2458113.4249709,0
+SWK.US,D,20200610,000000,133.405,133.445,129.206,129.256,1717150.2683407,0
+SWK.US,D,20200611,000000,122.67,126.762,120.8,121.647,1931265.9604015,0
+SWK.US,D,20200612,000000,127.599,128.924,119.484,124.14,2750407.1846787,0
+SWK.US,D,20200615,000000,118.675,128.661,118.129,128.203,2131363.8772102,0
+SWK.US,D,20200616,000000,134.848,136.339,128.252,131,1751273.4973265,0
+SWK.US,D,20200617,000000,131.37,131.915,127.628,128.135,1137069.7454202,0
+SWK.US,D,20200618,000000,126.986,130.99,125.972,129.518,1603855.4001738,0
+SWK.US,D,20200619,000000,132.587,132.919,126.82,126.82,2493715.7206724,0
+SWK.US,D,20200622,000000,125.982,128.612,124.852,128.232,1106422.9903877,0
+SWK.US,D,20200623,000000,129.947,130.444,128.369,128.495,1000183.7118146,0
+SWK.US,D,20200624,000000,126.722,127.239,123.001,124.14,1191049.008839,0
+SWK.US,D,20200625,000000,123.107,128.797,122.689,128.408,1707930.9919759,0
+SWK.US,D,20200626,000000,127.706,129.47,126.205,129.051,1922027.182116,0
+SWK.US,D,20200629,000000,130.619,131.068,127.96,128.904,1223342.1365378,0
+SWK.US,D,20200630,000000,128.262,132.802,128.086,131.992,1472761.4369897,0
+SWK.US,D,20200701,000000,132.032,133.241,127.793,128.428,1357820.1961564,0
+SWK.US,D,20200702,000000,130.688,134.429,129.578,130.824,1029995.9899282,0
+SWK.US,D,20200706,000000,133.942,134.663,132.081,133.62,936649.53371307,0
+SWK.US,D,20200707,000000,131.935,132.597,130.659,131.536,862894.29637738,0
+SWK.US,D,20200708,000000,132.042,132.412,129.85,131.905,770473.66818278,0
+SWK.US,D,20200709,000000,131.613,132.295,127.999,129.781,909082.02930346,0
+SWK.US,D,20200710,000000,130.385,132.666,129.85,132.52,685485.32457488,0
+SWK.US,D,20200713,000000,133.913,138.014,133.026,134.517,1225939.9976467,0
+SWK.US,D,20200714,000000,133.825,139.174,132.49,138.666,1194393.0750154,0
+SWK.US,D,20200715,000000,142.164,144.815,140.791,143.489,1472785.0445778,0
+SWK.US,D,20200716,000000,143.06,145.34,141.238,144.717,976177.87395876,0
+SWK.US,D,20200717,000000,145.809,146.159,144.454,145.233,638680.71510737,0
+SWK.US,D,20200720,000000,144.23,144.892,142.525,144.151,804702.61810652,0
+SWK.US,D,20200721,000000,145.584,146.588,144.074,145.642,878205.35689114,0
+SWK.US,D,20200722,000000,145.554,146.958,143.821,144.239,1150201.7229099,0
+SWK.US,D,20200723,000000,144.824,146.081,143.227,144.288,1159937.2869625,0
+SWK.US,D,20200724,000000,144.6,145.292,142.613,144.805,1520913.7318132,0
+SWK.US,D,20200727,000000,144.669,149.948,143.558,149.257,1217561.3567019,0
+SWK.US,D,20200728,000000,148.079,148.351,144.239,144.61,1571973.8656415,0
+SWK.US,D,20200729,000000,145.145,147.952,145.145,147.806,1589193.0351246,0
+SWK.US,D,20200730,000000,145.925,148.828,142.534,146.285,1215959.1199611,0
+SWK.US,D,20200731,000000,145.837,146.276,140.996,145.195,1645833.7974984,0
+SWK.US,D,20200803,000000,146.101,147.572,144.892,146.227,935130.43673912,0
+SWK.US,D,20200804,000000,145.692,147.698,145.437,146.471,1024029.428638,0
+SWK.US,D,20200805,000000,147.396,149.539,147.172,148.974,960294.07282916,0
+SWK.US,D,20200806,000000,148.283,149.13,146.568,146.83,738268.81233513,0
+SWK.US,D,20200807,000000,146.958,149.023,146.159,148.936,808513.70396075,0
+SWK.US,D,20200810,000000,149.17,152.218,148.711,151.507,1691362.5707912,0
+SWK.US,D,20200811,000000,153.018,155.551,152.121,152.872,1720798.153912,0
+SWK.US,D,20200812,000000,154.07,154.333,150.845,151.839,888199.57799607,0
+SWK.US,D,20200813,000000,150.621,151.742,149.93,150.007,962883.72260299,0
+SWK.US,D,20200814,000000,149.579,151.527,148.711,150.358,734037.92197931,0
+SWK.US,D,20200817,000000,150.573,151.702,150.027,151.313,724642.10191209,0
+SWK.US,D,20200818,000000,151.351,153.379,151.118,151.459,1001383.5931406,0
+SWK.US,D,20200819,000000,151.634,152.268,150.134,150.543,634327.68114351,0
+SWK.US,D,20200820,000000,148.916,150.144,147.981,149.774,819550.76460996,0
+SWK.US,D,20200821,000000,149.774,151.333,149.345,150.748,602925.48329155,0
+SWK.US,D,20200824,000000,151.673,152.511,150.972,151.869,807125.98834672,0
+SWK.US,D,20200825,000000,152.803,153.095,150.163,151.254,564284.99364213,0
+SWK.US,D,20200826,000000,150.952,151.916,150.134,151.244,707811.94442439,0
+SWK.US,D,20200827,000000,152.59,153.155,150.942,151.04,480776.74316696,0
+SWK.US,D,20200828,000000,153.164,156.808,152.637,156.749,1562614.9965818,0
+SWK.US,D,20200831,000000,156.779,156.779,153.242,153.407,1018704.3778942,0
+SWK.US,D,20200901,000000,152.54,157.743,152.463,157.247,1215736.3874994,0
+SWK.US,D,20200902,000000,157.489,160.013,156.934,158.113,1181663.4529406,0
+SWK.US,D,20200903,000000,158.425,158.59,151.225,152.677,976828.62225706,0
+SWK.US,D,20200904,000000,154.957,155.638,150.183,152.288,687297.97677488,0
+SWK.US,D,20200908,000000,150.602,151.361,147.396,147.971,1022999.9325131,0
+SWK.US,D,20200909,000000,148.945,151.839,148.945,149.881,1013640.0370365,0
+SWK.US,D,20200910,000000,150.436,153.125,148.994,149.549,868771.55939956,0
+SWK.US,D,20200911,000000,149.666,152.58,149.15,151.234,681563.38569823,0
+SWK.US,D,20200914,000000,153.709,155.707,153.222,154.391,879707.00477822,0
+SWK.US,D,20200915,000000,155.152,156.681,154.138,154.87,736992.97616039,0
+SWK.US,D,20200916,000000,155.668,159.156,154.752,157.266,877442.72915354,0
+SWK.US,D,20200917,000000,154.762,158.892,153.008,156.213,1067178.9676163,0
+SWK.US,D,20200918,000000,155.697,156.788,151.976,152.482,2381455.4807148,0
+SWK.US,D,20200921,000000,148.438,149.199,144.736,146.87,1338668.2836991,0
+SWK.US,D,20200922,000000,147.259,149.831,146.384,149.754,752660.20332951,0
+SWK.US,D,20200923,000000,150.203,152.278,148.751,149.063,1036420.3331444,0
+SWK.US,D,20200924,000000,148.721,151.936,147.406,149.529,840010.33216514,0
+SWK.US,D,20200925,000000,148.478,153.369,148.312,152.092,752289.6668379,0
+SWK.US,D,20200928,000000,154.567,157.324,153.876,156.038,1201103.7885395,0
+SWK.US,D,20200929,000000,156.165,156.457,153.056,153.584,978083.93009431,0
+SWK.US,D,20200930,000000,154.285,156.992,153.135,154.255,930270.35283938,0
+SWK.US,D,20201001,000000,155.58,157.324,153.31,154.665,833938.04993685,0
+SWK.US,D,20201002,000000,152.191,159.263,151.147,156.739,763714.71306559,0
+SWK.US,D,20201005,000000,158.805,161.464,156.603,161.016,772657.88329126,0
+SWK.US,D,20201006,000000,161.494,162.38,158.59,158.687,1130386.7451518,0
+SWK.US,D,20201007,000000,161.376,163.881,160.929,163.579,895992.13490566,0
+SWK.US,D,20201008,000000,164.534,165.965,163.51,165.098,796871.05735571,0
+SWK.US,D,20201009,000000,166.434,170.632,165.897,168.002,1768580.9386607,0
+SWK.US,D,20201012,000000,167.914,170.7,167.914,169.269,957879.94034084,0
+SWK.US,D,20201013,000000,167.993,170.36,166.151,169.239,1274310.9192643,0
+SWK.US,D,20201014,000000,169.483,171.441,168.324,168.831,688570.73369899,0
+SWK.US,D,20201015,000000,166.736,168.372,165.342,168.002,1085248.0102712,0
+SWK.US,D,20201016,000000,168.859,170.097,167.641,167.739,1001354.8534682,0
+SWK.US,D,20201019,000000,168.05,168.05,164.193,165.098,795738.91954337,0
+SWK.US,D,20201020,000000,166.999,169.317,165.498,167.106,892469.47219311,0
+SWK.US,D,20201021,000000,166.638,168.967,165.79,165.84,792836.21262288,0
+SWK.US,D,20201022,000000,167.671,169.58,166.959,169.307,1219350.4013137,0
+SWK.US,D,20201023,000000,170.993,172.094,167.573,169.307,624294.45619735,0
+SWK.US,D,20201026,000000,166.814,166.814,163.081,164.407,1133847.8228518,0
+SWK.US,D,20201027,000000,158.357,163.16,155.98,158.172,2871906.2029219,0
+SWK.US,D,20201028,000000,155.279,158.805,154.498,154.587,1522196.7529061,0
+SWK.US,D,20201029,000000,154.538,158.347,153.885,157.247,1481260.1687089,0
+SWK.US,D,20201030,000000,156.612,158.669,154.343,158.065,1552413.4392682,0
+SWK.US,D,20201102,000000,161.367,163.267,158.571,160.462,1217640.3908012,0
+SWK.US,D,20201103,000000,163.336,166.248,162.994,165.138,1003776.1708746,0
+SWK.US,D,20201104,000000,164.407,168.888,160.734,167.019,1426349.9451851,0
+SWK.US,D,20201105,000000,169.297,171.958,168.821,169.133,821613.86252728,0
+SWK.US,D,20201106,000000,169.064,171.091,167.213,170.097,828489.82916814,0
+SWK.US,D,20201109,000000,180.015,181.29,168.294,168.723,1807537.5647074,0
+SWK.US,D,20201110,000000,168.586,171.772,167.378,170.038,1060553.4466927,0
+SWK.US,D,20201111,000000,170.789,172.454,167.261,172.045,1413023.9749062,0
+SWK.US,D,20201112,000000,171.393,172.591,167.349,169.025,707111.92811612,0
+SWK.US,D,20201113,000000,170.067,173.253,170.067,172.522,659133.09774443,0
+SWK.US,D,20201116,000000,175.416,176.995,173.701,176.935,775229.05756135,0
+SWK.US,D,20201117,000000,175.786,176.516,171.967,175.504,860685.44726392,0
+SWK.US,D,20201118,000000,176.497,177.647,175.183,175.25,828974.2979328,0
+SWK.US,D,20201119,000000,174.744,177.54,173.857,177.384,730624.05945543,0
+SWK.US,D,20201120,000000,177.248,178.105,175.942,176.858,906081.81277991,0
+SWK.US,D,20201123,000000,177.949,182.119,177.842,181.592,924828.2905719,0
+SWK.US,D,20201124,000000,183.084,185.461,180.785,181.408,1209593.2825068,0
+SWK.US,D,20201125,000000,180.336,180.755,176.965,177.277,1246360.5613607,0
+SWK.US,D,20201127,000000,177.939,179.684,177.627,178.524,308923.76590498,0
+SWK.US,D,20201130,000000,178.164,179.021,174.519,175.942,1162471.5102251,0
+SWK.US,D,20201201,000000,179.128,180.063,173.633,173.653,1171618.9374087,0
+SWK.US,D,20201202,000000,171.636,172.454,169.872,170.506,919624.35701926,0
+SWK.US,D,20201203,000000,170.057,173.954,169.415,170.886,1473691.3706779,0
+SWK.US,D,20201204,000000,172.24,173.594,170.291,172.649,1218649.3585886,0
+SWK.US,D,20201207,000000,171.548,171.83,168.489,170.36,1473996.2164895,0
+SWK.US,D,20201208,000000,169.035,169.862,167.349,169.181,896947.72901562,0
+SWK.US,D,20201209,000000,170.506,171.158,168.957,170.204,859932.05727819,0
+SWK.US,D,20201210,000000,168.801,170.623,166.492,169.59,1258844.8698026,0
+SWK.US,D,20201211,000000,167.72,169.288,165.713,167.261,920743.15141224,0
+SWK.US,D,20201214,000000,168.85,169.005,162.575,162.672,1246565.8447355,0
+SWK.US,D,20201215,000000,164.33,168.538,163.911,168.314,1214459.5249077,0
+SWK.US,D,20201216,000000,172.834,176.898,170.896,171.295,3290499.5325939,0
+SWK.US,D,20201217,000000,173.73,175.592,171.909,173.818,1835832.7986809,0
+SWK.US,D,20201218,000000,174.218,175.328,170.974,173.282,1572548.6590911,0
+SWK.US,D,20201221,000000,170.36,173.614,169.22,173.049,803367.24975307,0
+SWK.US,D,20201222,000000,172.504,172.756,170.369,170.886,639952.44561461,0
+SWK.US,D,20201223,000000,170.896,172.123,169.171,169.833,678830.037562,0
+SWK.US,D,20201224,000000,170.526,171.996,169.483,171.753,254745.37761258,0
+SWK.US,D,20201228,000000,172.853,173.165,168.664,169.249,509948.53715108,0
+SWK.US,D,20201229,000000,170.067,170.067,166.434,168.255,756810.00675226,0
+SWK.US,D,20201230,000000,168.236,170.759,168.236,170.214,533524.3063366,0
+SWK.US,D,20201231,000000,169.96,171.041,168.967,170.447,793288.86246444,0
+SWK.US,D,20210104,000000,162.127,167.465,160.043,161.668,2336185.3644743,0
+SWK.US,D,20210105,000000,162.147,164.037,161.065,162.41,1472051.1565127,0
+SWK.US,D,20210106,000000,163.374,170.34,163.374,168.226,1365260.6920781,0
+SWK.US,D,20210107,000000,169.23,170.174,166.57,169.376,1104612.3910215,0
+SWK.US,D,20210108,000000,169.843,170.632,165.985,168.704,950216.7119574,0
+SWK.US,D,20210111,000000,166.179,168.967,166.179,168.333,732244.77169993,0
+SWK.US,D,20210112,000000,168.109,171.373,167.612,168.449,1248078.7832082,0
+SWK.US,D,20210113,000000,167.924,169.327,164.689,165.556,2184648.2564051,0
+SWK.US,D,20210114,000000,166.862,167.904,163.579,165.323,1576936.5912287,0
+SWK.US,D,20210115,000000,164.991,165.965,161.104,164.796,1314783.5630344,0
+SWK.US,D,20210119,000000,166.122,169.726,165.304,168.538,1604540.0202289,0
+SWK.US,D,20210120,000000,169.22,169.805,166.492,168.05,1168078.8256093,0
+SWK.US,D,20210121,000000,167.729,170.243,167.163,168.976,1446516.9839311,0
+SWK.US,D,20210122,000000,168.509,169.288,166.385,167.271,1312187.7547593,0
+SWK.US,D,20210125,000000,166.814,169.317,165.625,167.056,1166784.5139308,0
+SWK.US,D,20210126,000000,168.469,170.117,166.453,168.596,990179.22654092,0
+SWK.US,D,20210127,000000,165.76,167.368,161.795,165.488,2089393.6912205,0
+SWK.US,D,20210128,000000,171.733,174.802,167.894,171.85,2757246.2003121,0
+SWK.US,D,20210129,000000,170.506,170.896,165.323,165.615,1611659.247669,0
+SWK.US,D,20210201,000000,168.538,168.937,162.672,166.365,1393389.6465179,0
+SWK.US,D,20210202,000000,167.535,170.047,167.33,169.083,1267977.92715,0
+SWK.US,D,20210203,000000,168.459,169.141,165.615,166.434,1281832.5021191,0
+SWK.US,D,20210204,000000,167.68,169.453,166.697,167.661,1157211.1237444,0
+SWK.US,D,20210205,000000,169.922,171.091,167.963,168.616,1176874.1918051,0
+SWK.US,D,20210208,000000,169.551,170.194,166.697,167.7,1220732.9848434,0
+SWK.US,D,20210209,000000,167.71,168.382,165.235,167.622,865378.22521316,0
+SWK.US,D,20210210,000000,168.285,170.117,166.764,169.259,931574.92868659,0
+SWK.US,D,20210211,000000,170.214,170.652,165.001,166.823,1172303.5574639,0
+SWK.US,D,20210212,000000,166.531,168.177,166.229,167.612,1012529.4539785,0
+SWK.US,D,20210216,000000,169.181,169.181,163.482,163.861,1463265.0280689,0
+SWK.US,D,20210217,000000,163.044,164.027,161.728,162.741,1566268.0142374,0
+SWK.US,D,20210218,000000,161.933,165.411,161.923,164.173,1298726.297453,0
+SWK.US,D,20210219,000000,165.663,168.119,165.304,167.136,1262375.7438501,0
+SWK.US,D,20210222,000000,165.82,166.949,164.484,165.635,1014606.9217321,0
+SWK.US,D,20210223,000000,165.75,166.015,161.99,165.079,995123.47662437,0
+SWK.US,D,20210224,000000,164.534,169.424,163.764,167.046,2055871.9425232,0
+SWK.US,D,20210225,000000,167.554,168.519,165.683,166.697,1437507.0966086,0
+SWK.US,D,20210226,000000,166.843,168.626,165.576,166.911,1385024.3489925,0
+SWK.US,D,20210301,000000,168.694,173.623,168.449,172.531,1228589.1795992,0
+SWK.US,D,20210302,000000,172.504,177.862,172.104,177.052,2470158.4269906,0
+SWK.US,D,20210303,000000,176.741,178.514,175.582,176.371,1709863.7349502,0
+SWK.US,D,20210304,000000,175.971,176.556,170.029,173.107,1525048.1389828,0
+SWK.US,D,20210305,000000,174.617,178.31,171.45,176.898,1966047.1226036,0
+SWK.US,D,20210308,000000,177.677,181.116,176.137,178.816,1037791.6260885,0
+SWK.US,D,20210309,000000,179.849,182.081,179.362,180.093,1245784.7414942,0
+SWK.US,D,20210310,000000,181.32,184.885,180.073,183.171,1175478.2648561,0
+SWK.US,D,20210311,000000,183.483,186.338,182.411,183.961,945611.17944247,0
+SWK.US,D,20210312,000000,185.5,186.805,181.525,182.499,1089784.7728555,0
+SWK.US,D,20210315,000000,182.655,185.85,181.583,185.072,927036.11326849,0
+SWK.US,D,20210316,000000,184.623,185.217,181.282,182.178,931503.07950539,0
+SWK.US,D,20210317,000000,182.567,186.903,182.109,186.795,1417624.3753367,0
+SWK.US,D,20210318,000000,186.903,190.692,186.64,188.997,2573817.2935418,0
+SWK.US,D,20210319,000000,190.195,191.072,187.312,188.452,2744266.1325198,0
+SWK.US,D,20210322,000000,188.725,188.89,184.71,187.614,901414.69525252,0
+SWK.US,D,20210323,000000,185.714,188.852,183.287,184.72,926635.81068752,0
+SWK.US,D,20210324,000000,185.528,189.426,185.528,186.26,937271.54233888,0
+SWK.US,D,20210325,000000,185.889,188.675,182.839,187.614,2332609.3280842,0
+SWK.US,D,20210326,000000,187.614,193.858,187.156,193.635,1141134.3562424,0
+SWK.US,D,20210329,000000,193.645,194.814,190.995,191.141,826953.28310733,0
+SWK.US,D,20210330,000000,191.248,193.148,191.043,192.037,1436834.7935559,0
+SWK.US,D,20210331,000000,191.608,193.479,190.166,191.335,1082979.628979,0
+SWK.US,D,20210401,000000,192.748,193.069,189.456,192.281,1211454.1762998,0
+SWK.US,D,20210405,000000,193.966,195.32,192.962,193.956,828679.71628988,0
+SWK.US,D,20210406,000000,194.337,196.061,193.538,195.446,969144.86553614,0
+SWK.US,D,20210407,000000,195.456,196.158,191.238,191.871,748443.68280994,0
+SWK.US,D,20210408,000000,191.521,191.569,189.094,191.151,783162.23358272,0
+SWK.US,D,20210409,000000,192.339,193.635,191.082,193.479,1030575.9154622,0
+SWK.US,D,20210412,000000,193.781,196.002,193.488,195.613,1338333.671798,0
+SWK.US,D,20210413,000000,194.522,194.522,192.515,193.976,760147.91442744,0
+SWK.US,D,20210414,000000,193.557,194.95,192.505,193.021,591604.10516817,0
+SWK.US,D,20210415,000000,194.15,195.233,192.874,194.23,1056503.2057068,0
+SWK.US,D,20210416,000000,195.798,198.029,195.252,196.802,1209645.6297674,0
+SWK.US,D,20210419,000000,196.665,198.789,195.954,197.288,2482945.5284106,0
+SWK.US,D,20210420,000000,196.752,197.922,193.381,194.462,1123185.4043617,0
+SWK.US,D,20210421,000000,194.532,198.789,193.858,197.717,1298788.9088823,0
+SWK.US,D,20210422,000000,199.226,200.747,197.434,198.477,894161.00720193,0
+SWK.US,D,20210423,000000,199.578,201.37,198.876,200.357,1075870.6657077,0
+SWK.US,D,20210426,000000,202.247,202.589,197.493,197.853,885637.64147785,0
+SWK.US,D,20210427,000000,197.99,199.441,196.519,199.246,959173.22560244,0
+SWK.US,D,20210428,000000,199.179,202.599,196.889,197.922,1856821.9973432,0
+SWK.US,D,20210429,000000,200.192,201.897,199.032,200.747,1067082.48443,0
+SWK.US,D,20210430,000000,198.36,199.246,197.054,198.135,1520537.0368203,0
+SWK.US,D,20210503,000000,199.997,203.065,198.818,201.769,1932514.0833207,0
+SWK.US,D,20210504,000000,201.653,204.605,200.679,201.915,1987453.0465169,0
+SWK.US,D,20210505,000000,201.848,208.668,201.848,204.206,1069312.8882979,0
+SWK.US,D,20210506,000000,205.073,208.599,205.073,208.317,1379452.9581989,0
+SWK.US,D,20210507,000000,208.317,211.152,206.895,210.509,1354058.3783121,0
+SWK.US,D,20210510,000000,211.766,215.595,211.045,211.464,1624464.8245926,0
+SWK.US,D,20210511,000000,209.856,210.81,205.315,208.59,1055651.2797011,0
+SWK.US,D,20210512,000000,207.675,208.433,200.961,201.126,1466514.6638929,0
+SWK.US,D,20210513,000000,202.237,207.752,201.848,207.08,1578577.8318107,0
+SWK.US,D,20210514,000000,208.034,209.36,206.691,206.993,946767.9512598,0
+SWK.US,D,20210517,000000,206.983,207.498,204.878,205.852,760041.16707252,0
+SWK.US,D,20210518,000000,206.524,207.07,202.696,203.027,958152.9672294,0
+SWK.US,D,20210519,000000,200.669,201.098,197.541,199.87,1208172.7215527,0
+SWK.US,D,20210520,000000,201.233,201.789,199.169,200.474,1156402.3072474,0
+SWK.US,D,20210521,000000,201.215,203.894,201.078,201.341,1004433.0776742,0
+SWK.US,D,20210524,000000,203.436,203.894,201.273,202.754,1379516.5960451,0
+SWK.US,D,20210525,000000,203.484,205.268,203.27,203.328,1232821.0963719,0
+SWK.US,D,20210526,000000,203.747,205.2,203.163,203.747,949277.54051743,0
+SWK.US,D,20210527,000000,205.843,205.959,204.624,205.423,1247006.1775745,0
+SWK.US,D,20210528,000000,206.466,208.141,205.599,207.752,895506.63972412,0
+SWK.US,D,20210601,000000,209.808,210.411,205.891,206.875,835552.60368011,0
+SWK.US,D,20210602,000000,206.933,207.411,203.718,204.128,754497.48953449,0
+SWK.US,D,20210603,000000,203.446,204.322,201.303,203.348,870358.3998872,0
+SWK.US,D,20210604,000000,203.972,204.44,202.626,203.952,518888.62812613,0
+SWK.US,D,20210607,000000,204.225,204.225,200.192,201.078,1114482.4156846,0
+SWK.US,D,20210608,000000,200.951,200.951,197.795,200.805,761438.12043842,0
+SWK.US,D,20210609,000000,200.114,200.114,197.873,198.594,759234.40340933,0
+SWK.US,D,20210610,000000,199.665,199.705,195.748,196.129,1086062.9852694,0
+SWK.US,D,20210611,000000,197.064,197.746,194.395,195.516,1012373.4386136,0
+SWK.US,D,20210614,000000,195.008,195.466,193.129,195.106,834726.33809631,0
+SWK.US,D,20210615,000000,195.427,195.681,193.547,194.443,836207.4576459,0
+SWK.US,D,20210616,000000,193.898,193.898,189.065,189.154,1216641.6871825,0
+SWK.US,D,20210617,000000,190.839,190.839,186.923,187.867,1662537.7057105,0
+SWK.US,D,20210618,000000,185.5,189.027,184.603,187.399,1940547.8481957,0
+SWK.US,D,20210621,000000,188.91,192.602,188.568,191.121,1095160.1180262,0
+SWK.US,D,20210622,000000,190.78,191.511,189.367,190.79,541639.15814471,0
+SWK.US,D,20210623,000000,191.354,192.056,189.504,190.819,787455.73536787,0
+SWK.US,D,20210624,000000,192.524,195.389,191.55,194.765,1519761.0656633,0
+SWK.US,D,20210625,000000,195.808,198.389,195.418,196.909,1572754.9688829,0
+SWK.US,D,20210628,000000,196.782,197.523,194.911,196.928,1017120.6166572,0
+SWK.US,D,20210629,000000,197.171,198.37,196.158,196.499,643972.92051119,0
+SWK.US,D,20210630,000000,196.041,197.386,195.544,197.074,708369.28878712,0
+SWK.US,D,20210701,000000,198.419,199.129,197.356,198.477,605193.86458373,0
+SWK.US,D,20210702,000000,198.935,200.718,197.795,199.92,832912.65947945,0
+SWK.US,D,20210706,000000,199.967,200.435,196.207,198.029,786919.94575949,0
+SWK.US,D,20210707,000000,197.298,200.931,197.298,200.718,996562.51308212,0
+SWK.US,D,20210708,000000,197.863,199.072,195.855,197.513,717886.22604553,0
+SWK.US,D,20210709,000000,199.822,201.789,198.944,200.484,910555.96393493,0
+SWK.US,D,20210712,000000,200.484,201.751,199.967,201.35,992783.24615099,0
+SWK.US,D,20210713,000000,201.887,202.783,198.36,199.072,1216156.192001,0
+SWK.US,D,20210714,000000,199.208,199.9,196.547,198.009,726993.62297107,0
+SWK.US,D,20210715,000000,197.084,200.162,196.713,198.847,545766.38039622,0
+SWK.US,D,20210716,000000,199.315,199.773,194.745,195.213,581348.14776028,0
+SWK.US,D,20210719,000000,192.515,193.206,189.329,192.612,889472.33492019,0
+SWK.US,D,20210720,000000,192.748,196.723,192.417,196.07,1015836.5691475,0
+SWK.US,D,20210721,000000,197.084,199.042,195.865,196.373,603726.0884535,0
+SWK.US,D,20210722,000000,197.298,197.687,193.868,194.462,887524.19569279,0
+SWK.US,D,20210723,000000,195.73,197.258,194.95,196.304,812802.07366152,0
+SWK.US,D,20210726,000000,197.873,198.926,195.992,198.029,1008662.9416131,0
+SWK.US,D,20210727,000000,192.037,194.287,189.397,193.83,1539718.7153671,0
+SWK.US,D,20210728,000000,194.434,194.542,187.594,187.887,1486683.7554726,0
+SWK.US,D,20210729,000000,189.494,190.644,187.906,190.148,1271567.3069594,0
+SWK.US,D,20210730,000000,190.031,191.803,187.887,189.446,1498066.7186084,0
+SWK.US,D,20210802,000000,190.42,192.884,187.721,188.227,896350.35439479,0
+SWK.US,D,20210803,000000,189.758,192.505,187.322,191.326,960256.09540482,0
+SWK.US,D,20210804,000000,190.078,191.062,187.468,187.477,684746.3044254,0
+SWK.US,D,20210805,000000,189.173,190.352,187.506,188.675,1023434.106851,0
+SWK.US,D,20210806,000000,190.245,190.926,188.656,189.027,802199.18735014,0
+SWK.US,D,20210809,000000,188.432,189.163,186.767,188.043,623650.89281717,0
+SWK.US,D,20210810,000000,188.53,190.985,187.788,190.37,729305.11377198,0
+SWK.US,D,20210811,000000,190.41,194.522,189.903,194.395,1032262.3183867,0
+SWK.US,D,20210812,000000,194.434,195.828,192.018,193.041,558309.19460002,0
+SWK.US,D,20210813,000000,192.952,193.479,191.648,192.398,587706.80029649,0
+SWK.US,D,20210816,000000,192.261,192.904,189.961,192.748,681561.33286448,0
+SWK.US,D,20210817,000000,191.102,191.998,185.354,186.99,1146219.2254377,0
+SWK.US,D,20210818,000000,185.538,187.449,183.941,185.256,1108421.4240419,0
+SWK.US,D,20210819,000000,183.853,184.74,180.288,182.353,1053325.419064,0
+SWK.US,D,20210820,000000,182.402,183.619,181.32,183.045,948552.89020418,0
+SWK.US,D,20210823,000000,184.457,184.974,182.655,183.181,711055.42174714,0
+SWK.US,D,20210824,000000,183.931,186.074,183.395,185.062,1019044.1218796,0
+SWK.US,D,20210825,000000,186.056,187.244,184.76,186.688,634360.52648349,0
+SWK.US,D,20210826,000000,186.308,186.581,185.002,185.821,554457.05207082,0
+SWK.US,D,20210827,000000,186.562,187.077,185.899,186.562,827587.60873563,0
+SWK.US,D,20210830,000000,187.487,188.559,186.581,187.36,884523.97916925,0
+SWK.US,D,20210831,000000,187.352,187.536,184.75,185.802,1263993.376844,0
+SWK.US,D,20210901,000000,186.191,186.552,183.297,185.072,908201.36362531,0
+SWK.US,D,20210902,000000,185.402,185.929,183.015,185.636,1421967.1451319,0
+SWK.US,D,20210903,000000,185.86,185.939,184.038,184.477,929419.45325058,0
+SWK.US,D,20210907,000000,182.811,183.278,176.818,176.878,2187766.5108692,0
+SWK.US,D,20210908,000000,176.935,182.45,176.711,181.778,2053128.3302182,0
+SWK.US,D,20210909,000000,181.652,186.153,180.92,182.011,1179842.5894055,0
+SWK.US,D,20210910,000000,182.402,183.171,179.839,179.956,1012995.4472395,0
+SWK.US,D,20210913,000000,182.109,182.586,178.124,179.995,822754.21167461,0
+SWK.US,D,20210914,000000,181.087,181.087,175.24,176.06,1030338.8131643,0
+SWK.US,D,20210915,000000,176.06,180.706,175.806,179.275,908871.61384423,0
+SWK.US,D,20210916,000000,179.275,182.821,178.368,181.213,1542501.3315132,0
+SWK.US,D,20210917,000000,181.495,182.343,179.537,179.781,1646278.236005,0
+SWK.US,D,20210920,000000,176.536,178.056,175.504,177.608,1010129.6913264,0
+SWK.US,D,20210921,000000,178.281,178.281,172.123,173.653,1331880.5889094,0
+SWK.US,D,20210922,000000,175.659,177.355,175.193,175.513,882912.50467662,0
+SWK.US,D,20210923,000000,176.605,179.225,176.479,178.056,1198624.9917881,0
+SWK.US,D,20210924,000000,177.989,179.547,177.637,178.933,932674.22115895,0
+SWK.US,D,20210927,000000,179.089,181.944,178.943,179.849,994992.09526445,0
+SWK.US,D,20210928,000000,179.215,180.151,174.373,175.27,1111686.4561191,0
+SWK.US,D,20210929,000000,175.183,177.092,174.617,175.806,609228.70931655,0
+SWK.US,D,20210930,000000,176.975,177.082,169.181,169.239,1298594.9160931,0
+SWK.US,D,20211001,000000,169.745,170.253,166.424,168.811,1544248.2930333,0
+SWK.US,D,20211004,000000,167.564,169.825,166.726,167.914,1158155.4272687,0
+SWK.US,D,20211005,000000,168.761,171.958,167.592,170.34,630682.87482292,0
+SWK.US,D,20211006,000000,168.928,170.749,167.251,170.7,824824.49451006,0
+SWK.US,D,20211007,000000,172.727,174.978,171.295,171.46,740057.85694701,0
+SWK.US,D,20211008,000000,172.211,172.98,171.041,171.138,541969.66437824,0
+SWK.US,D,20211011,000000,171.393,172.016,168.586,168.733,513949.51012706,0
+SWK.US,D,20211012,000000,169.619,169.629,167.136,167.7,752251.68941355,0
+SWK.US,D,20211013,000000,167.242,168.1,165.83,167.301,810123.12561963,0
+SWK.US,D,20211014,000000,169.161,173.897,168.285,173.282,1036900.6962416,0
+SWK.US,D,20211015,000000,174.529,176.332,174.179,175.377,1062631.9408632,0
+SWK.US,D,20211018,000000,173.954,177.062,173.243,176.39,900904.566066,0
+SWK.US,D,20211019,000000,177.725,178.436,176.643,177.929,904093.64329442,0
+SWK.US,D,20211020,000000,178.096,182.178,178.096,181.077,1196929.3511118,0
+SWK.US,D,20211021,000000,180.132,181.525,179.42,181.427,643167.18326488,0
+SWK.US,D,20211022,000000,181.894,183.357,180.892,181.564,757366.32469812,0
+SWK.US,D,20211025,000000,181.106,183.756,180.19,182.538,1075177.8343176,0
+SWK.US,D,20211026,000000,183.629,183.629,180.142,180.249,629235.62703017,0
+SWK.US,D,20211027,000000,180.288,183.103,178.816,179.771,1153548.8683369,0
+SWK.US,D,20211028,000000,173.399,178.7,170.866,178.67,2197161.3045195,0
+SWK.US,D,20211029,000000,177.033,177.15,172.698,173.507,2294753.0209268,0
+SWK.US,D,20211101,000000,171.256,174.014,168.265,171.822,1447471.5516242,0
+SWK.US,D,20211102,000000,172.688,177.218,171.626,176.351,1580547.5257924,0
+SWK.US,D,20211103,000000,173.8,181.681,172.834,180.92,1846701.5269627,0
+SWK.US,D,20211104,000000,181.145,181.652,177.413,177.882,922100.07452004,0
+SWK.US,D,20211105,000000,179.41,182.528,176.995,177.463,929912.13335024,0
+SWK.US,D,20211108,000000,178.816,179.479,176.878,178.31,734389.98296719,0
+SWK.US,D,20211109,000000,178.621,181.612,178.388,181.505,673577.86241628,0
+SWK.US,D,20211110,000000,181.29,183.532,180.571,180.91,678502.6105791,0
+SWK.US,D,20211111,000000,181.32,184.184,180.628,183.687,992151.99977331,0
+SWK.US,D,20211112,000000,184.36,192.301,183.492,189.796,2079666.3385029,0
+SWK.US,D,20211115,000000,189.553,191.277,187.107,187.477,1323222.7625748,0
+SWK.US,D,20211116,000000,187.788,190.487,187.788,189.299,1259447.3765078,0
+SWK.US,D,20211117,000000,190.068,190.195,186.23,187.077,1207157.595264,0
+SWK.US,D,20211118,000000,187.234,188.656,185.285,185.636,1170643.8413782,0
+SWK.US,D,20211119,000000,184.467,185.646,183.171,183.649,1420980.7585157,0
+SWK.US,D,20211122,000000,184.389,184.867,180.638,181.087,2436333.8853154,0
+SWK.US,D,20211123,000000,181.31,183.532,180.112,182.938,1628799.3830527,0
+SWK.US,D,20211124,000000,181.671,183.659,180.96,183.132,870071.00316241,0
+SWK.US,D,20211126,000000,179.235,180.658,174.774,176.4,696691.74400835,0
+SWK.US,D,20211129,000000,178.281,178.943,176.409,177.764,1080674.2966794,0
+SWK.US,D,20211130,000000,175.922,176.663,169.424,169.434,3058080.7748308,0
+SWK.US,D,20211201,000000,172.581,173.662,165.83,165.849,1592263.0479956,0
+SWK.US,D,20211202,000000,167.037,172.035,166.336,171.256,1875153.802718,0
+SWK.US,D,20211203,000000,171.704,177.238,170.117,176.507,1963805.4281503,0
+SWK.US,D,20211206,000000,178.65,181.642,178.134,178.739,2194498.7791475,0
+SWK.US,D,20211207,000000,180.19,182.928,179.245,180.375,1009181.2821346,0
+SWK.US,D,20211208,000000,189.056,190.507,185.763,186.358,2552493.4829785,0
+SWK.US,D,20211209,000000,184.76,187.711,184.76,186.143,2475882.7538986,0
+SWK.US,D,20211210,000000,187.312,190.293,185.811,188.628,1655955.2942957,0
+SWK.US,D,20211213,000000,188.081,188.812,185.354,186.562,966927.80508769,0
+SWK.US,D,20211214,000000,185.684,188.987,184.633,185.538,1321821.7035414,0
+SWK.US,D,20211215,000000,186.026,186.923,182.373,186.123,1579810.5584767,0
+SWK.US,D,20211216,000000,187.117,188.89,184.526,185.597,1559268.8775716,0
+SWK.US,D,20211217,000000,185.607,185.821,177.637,178.096,2524847.9708864,0
+SWK.US,D,20211220,000000,175.23,175.485,170.467,172.514,2064478.4480141,0
+SWK.US,D,20211221,000000,174.052,175.475,173.117,173.77,1890718.3881996,0
+SWK.US,D,20211222,000000,173.117,175.173,172.581,173.535,1045433.2997176,0
+SWK.US,D,20211223,000000,174.792,177.453,174.111,176.643,1189224.0396366,0
+SWK.US,D,20211227,000000,177.267,178.816,175.874,178.485,913857.94701951,0
+SWK.US,D,20211228,000000,178.583,181.125,178.212,180.823,911275.4821638,0
+SWK.US,D,20211229,000000,180.648,182.557,180.443,181.505,999263.01587836,0
+SWK.US,D,20211230,000000,181.262,182.995,180.901,181.037,948301.41806998,0
+SWK.US,D,20211231,000000,180.706,183.395,180.404,182.869,616977.13030056,0
+SWK.US,D,20220103,000000,183.581,183.843,178.611,180.259,931536.95126225,0
+SWK.US,D,20220104,000000,182.256,187.731,181.31,186.318,839753.72794657,0
+SWK.US,D,20220105,000000,186.036,189.299,185.49,185.52,762675.97918881,0
+SWK.US,D,20220106,000000,186.23,187.477,184.301,186.63,829192.92472702,0
+SWK.US,D,20220107,000000,186.093,187.906,183.444,183.512,1151499.1138389,0
+SWK.US,D,20220110,000000,183.512,184.603,180.306,182.353,1008245.1899453,0
+SWK.US,D,20220111,000000,183.492,184.135,180.083,183.746,1106566.6887501,0
+SWK.US,D,20220112,000000,185.217,187.896,184.68,187.117,1353071.991696,0
+SWK.US,D,20220113,000000,188.393,190.527,187.916,189.465,873088.66877281,0
+SWK.US,D,20220114,000000,187.546,187.828,183.152,186.776,1019516.2736418,0
+SWK.US,D,20220118,000000,184.467,185.119,181.934,183.824,1074281.7723863,0
+SWK.US,D,20220119,000000,185.256,185.256,176.429,176.624,1410878.763639,0
+SWK.US,D,20220120,000000,176.818,180.288,174.111,174.364,1259267.7535548,0
+SWK.US,D,20220121,000000,174.364,175.193,169.775,170.253,1044396.6186745,0
+SWK.US,D,20220124,000000,167.32,173.555,164.602,173.185,1734165.1808659,0
+SWK.US,D,20220125,000000,169.707,173.165,166.969,171.47,1199330.1401808,0
+SWK.US,D,20220126,000000,172.863,175.407,169.005,169.688,1355896.690934,0
+SWK.US,D,20220127,000000,170.876,172.464,165.332,166.434,1244306.7011952,0
+SWK.US,D,20220128,000000,165.323,166.794,161.358,166.687,1462309.4339589,0
+SWK.US,D,20220131,000000,165.76,169.815,164.484,169.327,2696228.7963862,0
+SWK.US,D,20220201,000000,160.939,171.83,159.301,170.769,3644907.935866,0
+SWK.US,D,20220202,000000,168.509,170.856,164.065,169.005,3089085.7493524,0
+SWK.US,D,20220203,000000,167.612,172.347,167.612,169.044,1764839.6491539,0
+SWK.US,D,20220204,000000,167.671,168.459,160.841,161.396,2249583.49354,0
+SWK.US,D,20220207,000000,156.808,158.084,155.599,156.038,2904590.3954498,0
+SWK.US,D,20220208,000000,156.701,160.168,154.977,159.292,1571597.1706487,0
+SWK.US,D,20220209,000000,160.9,163.901,160.052,163.822,1441701.0359569,0
+SWK.US,D,20220210,000000,161.396,165.148,158.493,159.604,1892823.5692089,0
+SWK.US,D,20220211,000000,159.126,160.967,156.213,157.879,1869829.778391,0
+SWK.US,D,20220214,000000,158.386,160.198,157.197,159.321,1459636.6444182,0
+SWK.US,D,20220215,000000,161.776,162.459,159.244,160.754,1117027.9295329,0
+SWK.US,D,20220216,000000,159.769,162.575,159.077,162.069,1243514.3073683,0
+SWK.US,D,20220217,000000,160.773,161.396,157.743,157.821,2106955.6839396,0
+SWK.US,D,20220218,000000,157.187,159.087,154.635,156.856,1223970.3036649,0
+SWK.US,D,20220222,000000,156.574,156.672,152.764,153.807,1452851.0024623,0
+SWK.US,D,20220223,000000,154.897,155.453,150.835,150.885,2267751.0722149,0
+SWK.US,D,20220224,000000,146.977,151.799,146.598,151.576,2712959.3914371,0
+SWK.US,D,20220225,000000,151.459,157.237,150.758,156.954,2207843.2249302,0
+SWK.US,D,20220228,000000,154.206,159.214,154.206,157.733,2255179.5183387,0
+SWK.US,D,20220301,000000,157.441,158.542,152.297,153.222,2290550.8702434,0
+SWK.US,D,20220302,000000,155.074,159.809,154.752,159.301,2092822.9499976,0
+SWK.US,D,20220303,000000,161.222,163.169,159.633,161.085,1694251.9342922,0
+SWK.US,D,20220304,000000,157.703,159.184,155.229,156.729,2398996.9450963,0
+SWK.US,D,20220307,000000,157.032,159.077,148.575,148.634,2919136.7753922,0
+SWK.US,D,20220308,000000,149.91,152.278,145.195,145.253,3135778.4793806,0
+SWK.US,D,20220309,000000,148.253,151.897,146.471,148.731,4625514.7986373,0
+SWK.US,D,20220310,000000,145.642,146.617,143.792,145.749,2671305.3418448,0
+SWK.US,D,20220311,000000,147.269,147.62,142.525,142.691,1845158.8224007,0
+SWK.US,D,20220314,000000,144.054,146.463,140.956,141.258,1973591.2866297,0
+SWK.US,D,20220315,000000,141.804,143.177,139.534,142.009,2842979.7225706,0
+SWK.US,D,20220316,000000,143.587,146.977,142.593,144.58,3366104.373137,0
+SWK.US,D,20220317,000000,143.003,147.717,143.003,146.421,2908434.3266439,0
+SWK.US,D,20220318,000000,145.837,147.912,144.785,147.309,3065008.0623153,0
+SWK.US,D,20220321,000000,145.526,147.757,143.752,144.416,2282060.3498594,0
+SWK.US,D,20220322,000000,144.902,145.302,141.151,142.164,3231217.7996025,0
+SWK.US,D,20220323,000000,141.122,142.738,137.37,137.644,2555043.1024942,0
+SWK.US,D,20220324,000000,137.517,137.517,134.779,135.169,3285394.1350611,0
+SWK.US,D,20220325,000000,135.91,136.358,134.098,134.76,3470417.0672371,0
+SWK.US,D,20220328,000000,135.618,137.955,133.101,137.36,3538816.4613227,0
+SWK.US,D,20220329,000000,139.095,144.386,138.862,142.603,3030220.7416119,0
+SWK.US,D,20220330,000000,140.849,142.915,139.184,139.398,1907801.0442384,0
+SWK.US,D,20220331,000000,138.569,139.174,136.192,136.192,2478041.3085852,0
+SWK.US,D,20220401,000000,137.293,138.072,135.355,137.273,2022661.1981387,0
+SWK.US,D,20220404,000000,136.669,138.472,135.033,137.829,2089454.2498161,0
+SWK.US,D,20220405,000000,140.342,142.106,137.437,137.955,2507139.2005544,0
+SWK.US,D,20220406,000000,135.665,136.738,133.873,136.154,2214398.9495063,0
+SWK.US,D,20220407,000000,135.345,136.562,133.288,135.53,1565258.020033,0
+SWK.US,D,20220408,000000,135.413,139.174,135.413,137.293,1607069.1114071,0
+SWK.US,D,20220411,000000,137.263,140.879,137.088,137.37,1675144.1577605,0
+SWK.US,D,20220412,000000,138.336,140.879,136.114,136.669,1421954.8281294,0
+SWK.US,D,20220413,000000,136.406,138.521,135.832,137.809,1431299.3273529,0
+SWK.US,D,20220414,000000,138.131,139.261,135.885,136.709,2256746.8569056,0
+SWK.US,D,20220418,000000,135.89,137.216,134.458,136.562,1527697.3209354,0
+SWK.US,D,20220419,000000,137.732,141.043,137.732,140.839,1711982.2593787,0
+SWK.US,D,20220420,000000,142.282,143.577,140.324,140.567,2068253.6092777,0
+SWK.US,D,20220421,000000,142.272,143.558,140.089,140.538,1595190.3889211,0
+SWK.US,D,20220422,000000,139.125,140.664,137.732,137.848,2148088.3137598,0
+SWK.US,D,20220425,000000,137.585,138.434,134.546,137.839,3168548.890926,0
+SWK.US,D,20220426,000000,136.845,138.424,134.527,134.624,2776601.3433105,0
+SWK.US,D,20220427,000000,135.208,137.156,134.039,135.558,2454625.6604321,0
+SWK.US,D,20220428,000000,123.634,127.414,121.978,123.858,5840009.2217187,0
+SWK.US,D,20220429,000000,122.475,126.158,116.765,117.057,5430263.6055031,0
+SWK.US,D,20220502,000000,116.473,121.082,115.84,119.649,3221465.8128799,0
+SWK.US,D,20220503,000000,119.552,124.413,119.211,122.991,2834167.9337049,0
+SWK.US,D,20220504,000000,122.943,128.008,121.685,127.521,2217020.4182032,0
+SWK.US,D,20220505,000000,125.514,125.806,119.265,120.428,1604705.2733457,0
+SWK.US,D,20220506,000000,120.613,120.613,116.483,117.915,2336160.7304693,0
+SWK.US,D,20220509,000000,116.152,124.033,116.054,122.425,2002701.4956014,0
+SWK.US,D,20220510,000000,123.137,124.033,116.912,118.363,2367344.301527,0
+SWK.US,D,20220511,000000,118.685,119.191,115.46,115.654,1933871.0064285,0
+SWK.US,D,20220512,000000,115.537,118.597,114.505,117.369,1888712.7696274,0
+SWK.US,D,20220513,000000,118.041,119.825,117.126,118.48,1525093.3013253,0
+SWK.US,D,20220516,000000,116.172,118.315,112.79,115.392,1722002.1409055,0
+SWK.US,D,20220517,000000,117.321,119.913,115.694,119.786,1554604.8392949,0
+SWK.US,D,20220518,000000,118.012,118.149,112.81,113.161,1610490.1588492,0
+SWK.US,D,20220519,000000,112.041,115.148,111.3,113.063,2236488.4670579,0
+SWK.US,D,20220520,000000,114.028,114.534,109.488,113.355,1662382.7167625,0
+SWK.US,D,20220523,000000,114.68,116.688,114.184,114.69,1410733.0124428,0
+SWK.US,D,20220524,000000,114.203,114.276,110.403,113.054,1414432.2188577,0
+SWK.US,D,20220525,000000,112.751,116.034,112.138,115.547,1286648.4500933,0
+SWK.US,D,20220526,000000,116.561,118.86,115.352,116.132,1652257.1142977,0
+SWK.US,D,20220527,000000,117.934,118.685,115.577,116.6,1783771.9084001,0
+SWK.US,D,20220531,000000,115.275,116.434,113.619,115.635,2449401.198542,0
+SWK.US,D,20220601,000000,116.6,116.698,111.173,111.748,2079812.089699,0
+SWK.US,D,20220602,000000,112.683,113.882,111.962,113.404,2302128.8525854,0
+SWK.US,D,20220603,000000,113.015,113.248,111.163,111.582,1496585.5990589,0
+SWK.US,D,20220606,000000,112.043,118.361,111.553,118.037,3135206.1059705,0
+SWK.US,D,20220607,000000,117.135,118.12,114.702,118.008,1967447.6361185,0
+SWK.US,D,20220608,000000,117.008,118.38,116.115,117.184,1852025.0608031,0
+SWK.US,D,20220609,000000,116.301,117.4,115.153,115.683,1326066.5872679,0
+SWK.US,D,20220610,000000,113.152,113.152,107.845,107.874,1954119.8061374,0
+SWK.US,D,20220613,000000,105.451,106.334,103.058,103.812,1877054.8784081,0
+SWK.US,D,20220614,000000,103.812,106.216,103.548,104.745,1980611.3528585,0
+SWK.US,D,20220615,000000,105.5,106.196,102.998,104.539,1701081.6524972,0
+SWK.US,D,20220616,000000,102.027,102.508,98.2305,99.7707,2261807.669053,0
+SWK.US,D,20220617,000000,99.1826,102.194,98.358,101.291,5167097.2403095,0
+SWK.US,D,20220621,000000,104.362,104.362,100.114,100.702,2200256.0296206,0
+SWK.US,D,20220622,000000,98.2992,101.595,97.5438,100.065,2284904.8238936,0
+SWK.US,D,20220623,000000,100.124,104.529,100.124,104.421,2087790.5506552,0
+SWK.US,D,20220624,000000,105.48,109.336,104.783,109.052,2533118.4559812,0
+SWK.US,D,20220627,000000,109.551,109.817,106.55,107.158,1078536.9302409,0
+SWK.US,D,20220628,000000,107.707,109.483,105.265,105.431,1209205.7275852,0
+SWK.US,D,20220629,000000,104.765,105.765,102.714,104.077,1420378.6953628,0
+SWK.US,D,20220630,000000,102.273,104.783,101.537,102.871,1522346.0235844,0
+SWK.US,D,20220701,000000,103.46,106.265,102.474,105.255,1096502.7431218,0
+SWK.US,D,20220705,000000,104.249,108.364,103.028,108.276,1793498.813293,0
+SWK.US,D,20220706,000000,107.845,109.748,106.702,108.806,1538710.4581937,0
+SWK.US,D,20220707,000000,109.375,109.855,107.757,109.787,1297538.4054185,0
+SWK.US,D,20220708,000000,108.982,110.101,107.898,108.188,1489058.5577441,0
+SWK.US,D,20220711,000000,107.884,108.532,106.098,106.707,1220652.8809838,0
+SWK.US,D,20220712,000000,106.599,108.743,104.205,105.245,1772372.0366821,0
+SWK.US,D,20220713,000000,103.224,106.697,102.086,105.97,1406924.467606,0
+SWK.US,D,20220714,000000,104.323,104.863,102.155,104.097,1092029.8928,0
+SWK.US,D,20220715,000000,105.784,105.942,103.282,105.098,864603.59813532,0
+SWK.US,D,20220718,000000,105.461,107.099,104.371,104.783,955619.17069222,0
+SWK.US,D,20220719,000000,106.442,110.523,105.804,110.405,1471531.0597307,0
+SWK.US,D,20220720,000000,110.906,112.24,110.091,112.063,1378838.6779716,0
+SWK.US,D,20220721,000000,112.397,113.706,110.572,113.544,1235870.5615795,0
+SWK.US,D,20220722,000000,113.8,115.419,112.593,113.505,889832.18643605,0
+SWK.US,D,20220725,000000,112.955,114.064,111.529,112.151,1173312.8366258,0
+SWK.US,D,20220726,000000,112.043,113.368,110.601,112.877,1473013.1755848,0
+SWK.US,D,20220727,000000,113.221,116.125,112.024,115.222,1290262.3786189,0
+SWK.US,D,20220728,000000,97.9068,102.89,96.1409,96.7099,7827182.2620104,0
+SWK.US,D,20220729,000000,95.7534,96.0527,91.7852,95.4837,6924388.1875407,0
+SWK.US,D,20220801,000000,94.7185,96.8767,93.2076,95.2777,2318418.582526,0
+SWK.US,D,20220802,000000,94.2672,94.7577,92.2365,92.2757,1842492.2221046,0
+SWK.US,D,20220803,000000,92.3542,92.3738,90.1371,91.9225,3295915.7811252,0
+SWK.US,D,20220804,000000,92.2266,93.8159,91.7557,91.8832,2566111.3334571,0
+SWK.US,D,20220805,000000,92.2855,95.1893,91.5694,94.1495,2041544.2547919,0
+SWK.US,D,20220808,000000,95.1206,97.3182,94.6939,95.0912,1600327.3351877,0
+SWK.US,D,20220809,000000,94.2672,94.9931,89.7741,89.9604,2647782.6446422,0
+SWK.US,D,20220810,000000,92.0108,94.6302,91.9225,93.1292,2636582.1707736,0
+SWK.US,D,20220811,000000,95.0716,98.6524,94.2966,96.4352,2320720.2452485,0
+SWK.US,D,20220812,000000,96.7296,98.1422,95.7093,97.9657,1326783.1811093,0
+SWK.US,D,20220815,000000,97.1711,100.173,97.1711,99.6142,2350570.5070586,0
+SWK.US,D,20220816,000000,99.0836,102.439,97.897,101.615,2449435.9930904,0
+SWK.US,D,20220817,000000,99.437,100.978,98.1226,100.594,1553480.6498898,0
+SWK.US,D,20220818,000000,100.928,100.928,99.037,100.526,1370212.0297781,0
+SWK.US,D,20220819,000000,99.6627,99.7172,96.3371,97.1121,1957218.5903165,0
+SWK.US,D,20220822,000000,95.984,96.1606,92.3542,92.4719,1921153.4314209,0
+SWK.US,D,20220823,000000,92.3836,93.3549,90.3627,90.5785,1930778.0104405,0
+SWK.US,D,20220824,000000,90.3136,92.0108,89.7446,91.7655,1442281.1873554,0
+SWK.US,D,20220825,000000,92.0991,93.5805,91.9225,93.237,818605.00113903,0
+SWK.US,D,20220826,000000,93.8551,94.0612,88.332,88.3614,1370325.1761741,0
+SWK.US,D,20220829,000000,88.2927,88.9991,87.2626,88.2339,1252556.0873126,0
+SWK.US,D,20220830,000000,89.2345,90.3038,87.1253,87.3313,1445335.1207109,0
+SWK.US,D,20220831,000000,87.8316,88.381,86.0756,86.4288,2227184.8718723,0
+SWK.US,D,20220901,000000,86.2227,86.3209,84.3489,86.0167,1665599.5543089,0
+SWK.US,D,20220902,000000,87.3038,87.4622,84.4326,84.9177,1447081.1444209,0
+SWK.US,D,20220906,000000,85.5365,85.7741,83.9413,84.4524,1664496.5258068,0
+SWK.US,D,20220907,000000,84.4029,86.7444,83.7841,86.6107,1152899.9679015,0
+SWK.US,D,20220908,000000,85.492,87.3127,84.5316,87.1751,1094749.1432863,0
+SWK.US,D,20220909,000000,87.6998,89.373,87.3731,88.6107,1239564.1195776,0
+SWK.US,D,20220912,000000,89.4819,90.8878,89.0463,90.8383,1593451.5767403,0
+SWK.US,D,20220913,000000,88.6305,89.2443,86.2939,86.5216,1767095.0114438,0
+SWK.US,D,20220914,000000,86.3731,86.7097,84.591,85.6702,1856426.6692046,0
+SWK.US,D,20220915,000000,85.7791,87.6206,84.0861,84.7692,2041752.1847011,0
+SWK.US,D,20220916,000000,83.7198,85.1851,83.0564,84.6009,2496239.265501,0
+SWK.US,D,20220919,000000,84.2049,86.0959,83.9574,85.6009,1620781.1411618,0
+SWK.US,D,20220920,000000,84.3732,84.7494,83.0069,83.5217,1192988.3118991,0
+SWK.US,D,20220921,000000,84.2643,85.4128,82.6307,82.6307,1310285.8570019,0
+SWK.US,D,20220922,000000,82.2842,82.5119,79.8288,79.9674,1568420.8551241,0
+SWK.US,D,20220923,000000,79.2051,79.488,75.9082,78.1952,2898833.7071081,0
+SWK.US,D,20220926,000000,77.5715,79.8684,77.3933,78.0566,1616858.1598545,0
+SWK.US,D,20220927,000000,78.8486,79.6605,76.1656,76.8982,1437187.8380602,0
+SWK.US,D,20220928,000000,77.4527,79.1655,77.3041,78.7991,1447353.854244,0
+SWK.US,D,20220929,000000,77.5616,77.8586,75.428,76.4428,1543559.81962,0
+SWK.US,D,20220930,000000,76.8388,77.1853,74.3835,74.4627,1912464.4977088,0
+SWK.US,D,20221003,000000,75.5715,78.9326,75.4032,78.2447,2070364.4953276,0
+SWK.US,D,20221004,000000,79.6011,82.5614,79.6011,82.3931,2147019.1864591,0
+SWK.US,D,20221005,000000,80.9278,82.1357,79.908,81.4822,1197392.0705242,0
+SWK.US,D,20221006,000000,81.3436,82.1703,79.8293,80.2545,1338796.1539538,0
+SWK.US,D,20221007,000000,79.0962,79.215,76.4824,76.7497,1858350.7885121,0
+SWK.US,D,20221010,000000,77.5616,77.6507,75.522,76.4725,1324423.3362393,0
+SWK.US,D,20221011,000000,76.2844,77.423,75.2349,75.8884,2429310.2146908,0
+SWK.US,D,20221012,000000,75.2547,75.9676,73.7696,74.9676,2201299.5516588,0
+SWK.US,D,20221013,000000,72.4231,77.0071,69.542,76.2745,2679979.023878,0
+SWK.US,D,20221014,000000,76.2745,77.0566,75.2844,75.7695,1536155.2429043,0
+SWK.US,D,20221017,000000,77.8487,78.0962,75.5616,75.7101,1672408.1407862,0
+SWK.US,D,20221018,000000,77.5913,78.2794,75.2349,76.5616,2374650.0758115,0
+SWK.US,D,20221019,000000,75.6507,76.0567,72.4429,73.3538,1942914.0645139,0
+SWK.US,D,20221020,000000,73.7399,75.2151,71.3638,71.4331,1801208.9902425,0
+SWK.US,D,20221021,000000,71.8192,73.3835,70.8836,73.2152,1886881.2861916,0
+SWK.US,D,20221024,000000,73.3043,75.4329,72.5023,75.1854,2062412.4788929,0
+SWK.US,D,20221025,000000,75.2448,78.1061,75.2448,78.1061,1714487.2664925,0
+SWK.US,D,20221026,000000,78.0962,79.1853,77.8586,78.512,2981230.4550707,0
+SWK.US,D,20221027,000000,71.7103,77.621,71.6608,74.9181,5941166.3131018,0
+SWK.US,D,20221028,000000,74.7399,77.8338,74.1359,77.7299,2836361.9468512,0
+SWK.US,D,20221031,000000,77.2942,78.7001,76.621,77.7101,5783654.1694537,0
+SWK.US,D,20221101,000000,78.7595,79.5021,75.7992,75.829,1847425.2249691,0
+SWK.US,D,20221102,000000,75.2646,76.6111,72.5122,72.5518,2019251.6042215,0
+SWK.US,D,20221103,000000,71.0271,72.5667,69.9975,70.9479,2130378.8370673,0
+SWK.US,D,20221104,000000,72.0667,74.0683,71.7004,73.8983,1634865.088471,0
+SWK.US,D,20221107,000000,74.9775,76.126,73.2647,75.7101,1220580.4857798,0
+SWK.US,D,20221108,000000,76.3339,78.0071,74.5815,75.7299,1273693.248922,0
+SWK.US,D,20221109,000000,74.8389,75.3636,72.7499,73.1261,1938279.0075574,0
+SWK.US,D,20221110,000000,76.7497,80.6506,75.9973,80.6407,3731159.2377947,0
+SWK.US,D,20221111,000000,80.6803,84.7989,80.5169,83.3633,2771388.3264763,0
+SWK.US,D,20221114,000000,83.2544,83.3138,80.2149,80.3634,1805656.180432,0
+SWK.US,D,20221115,000000,82.4228,85.3336,82.3832,84.492,2388447.1727883,0
+SWK.US,D,20221116,000000,84.096,84.4623,80.1654,80.8882,1944164.4895547,0
+SWK.US,D,20221117,000000,79.215,80.0961,78.2348,79.7001,1967641.7752156,0
+SWK.US,D,20221118,000000,80.9872,81.8584,78.0962,79.4031,1346355.2662359,0
+SWK.US,D,20221121,000000,78.6704,80.0862,78.5417,79.9575,1050387.3353569,0
+SWK.US,D,20221122,000000,80.3436,81.502,79.9773,81.4525,1326335.3351103,0
+SWK.US,D,20221123,000000,81.3634,81.5713,80.1852,81.4624,1140595.7046972,0
+SWK.US,D,20221125,000000,81.7198,82.4129,81.5961,82.2545,501631.53896149,0
+SWK.US,D,20221128,000000,81.1852,82.1456,78.8783,79.0566,1795496.2244664,0
+SWK.US,D,20221129,000000,79.1259,80.1639,78.7991,79.71,1560059.7739547,0
+SWK.US,D,20221130,000000,79.98,81.72,77.96,81.72,2373297,0
+SWK.US,D,20221201,000000,82.8,84.38,82.124,82.32,1950336,0
+SWK.US,D,20221202,000000,80.69,82.5,80.01,81.94,1620170,0
+SWK.US,D,20221205,000000,81.07,81.6,78.2813,78.62,1504292,0
+SWK.US,D,20221206,000000,78.39,79.08,76.58,77.73,3175408,0
+SWK.US,D,20221207,000000,77.17,78.5416,76.8609,77.25,1517971,0
+SWK.US,D,20221208,000000,77.13,78.36,76.64,78.27,1192836,0
+SWK.US,D,20221209,000000,77.87,80.47,77.71,79.23,1816243,0
+SWK.US,D,20221212,000000,79.51,80.32,78.33,80.27,1158290,0
+SWK.US,D,20221213,000000,84.32,85.65,81.755,82.79,2155476,0
+SWK.US,D,20221214,000000,82.38,83.197,80.65,81.28,1492962,0
+SWK.US,D,20221215,000000,79.8,80.29,77.94,78.07,1928560,0
+SWK.US,D,20221216,000000,77.39,78.095,75.51,76.31,3442144,0
+SWK.US,D,20221219,000000,76.11,76.98,74.13,74.79,1429110,0
+SWK.US,D,20221220,000000,74.25,75.34,73.95,74.63,1311047,0
+SWK.US,D,20221221,000000,74.9,75.43,73.2,73.27,2032529,0
+SWK.US,D,20221222,000000,72.3,73.35,71.27,73.29,1928770,0
+SWK.US,D,20221223,000000,73.29,74.14,72.6,73.94,891184,0
+SWK.US,D,20221227,000000,73.94,74.6482,73.25,74.41,1128148,0
+SWK.US,D,20221228,000000,74.46,75.11,72.16,72.18,1225618,0
+SWK.US,D,20221229,000000,72.88,76.4,72.77,75.91,1517069,0
+SWK.US,D,20221230,000000,75,75.7,74.33,75.12,1479124,0
+SWK.US,D,20230103,000000,76.32,77,74.4,76.19,1574662,0
+SWK.US,D,20230104,000000,77.51,79.6,77.152,78.6,1980019,0
+SWK.US,D,20230105,000000,77.97,79.1,76.71,78.64,1752980,0
+SWK.US,D,20230106,000000,79.46,81.59,77.85,81.07,2619658,0
+SWK.US,D,20230109,000000,81.57,83.87,80.84,82.16,2577166,0
+SWK.US,D,20230110,000000,81.73,84.06,81.43,84.03,1462526,0
+SWK.US,D,20230111,000000,84.94,85.86,84.09,85.82,1599232,0
+SWK.US,D,20230112,000000,87,87,84.55,86.27,1636513,0
+SWK.US,D,20230113,000000,85.52,89.3,85.27,88.91,1918471,0
+SWK.US,D,20230117,000000,88.77,89.82,88.4017,88.7,2794282,0
+SWK.US,D,20230118,000000,89.29,90.64,87.39,87.8,2244212,0
+SWK.US,D,20230119,000000,86.95,87.0567,82.82,83.4,1937657,0
+SWK.US,D,20230120,000000,84.09,85.87,82.89,85.83,1378018,0
+SWK.US,D,20230123,000000,86.75,89.01,85.5701,88.47,1800263,0
+SWK.US,D,20230124,000000,87.5,89.84,86.93,87.63,1247700,0
+SWK.US,D,20230125,000000,86.71,87,85.17,85.8,1611682,0
+SWK.US,D,20230126,000000,86.83,87.01,83.865,84.42,1832486,0
+SWK.US,D,20230127,000000,84.42,86.71,83.85,86.16,1435145,0
+SWK.US,D,20230130,000000,84.81,86.64,84.62,84.77,1713032,0
+SWK.US,D,20230131,000000,85.62,89.31,85.16,89.31,3522196,0
+SWK.US,D,20230201,000000,88.92,91.86,87.97,91.16,2328173,0
+SWK.US,D,20230202,000000,92.35,96.89,90.1,95.89,4116328,0
+SWK.US,D,20230203,000000,93.21,94.7699,92.07,93.82,1962784,0
+SWK.US,D,20230206,000000,92.61,92.62,90.81,92.17,1929538,0
+SWK.US,D,20230207,000000,91.27,91.72,88.85,90.41,2140656,0
+SWK.US,D,20230208,000000,89.61,90.21,87.32,87.77,1699196,0
+SWK.US,D,20230209,000000,88.61,89.14,84.11,84.75,2359158,0
+SWK.US,D,20230210,000000,84.2,86.35,83.74,85.83,1459085,0
+SWK.US,D,20230213,000000,85.97,89.355,85.95,89.26,1599985,0
+SWK.US,D,20230214,000000,88.24,89.42,86.54,89.16,1403764,0
+SWK.US,D,20230215,000000,89,91.99,88.65,91.94,1996717,0
+SWK.US,D,20230216,000000,90.13,91.05,88.94,90.2,1820145,0
+SWK.US,D,20230217,000000,89.99,89.99,87.08,89.18,1626514,0
+SWK.US,D,20230221,000000,87.43,87.91,83.7,83.74,2359511,0
+SWK.US,D,20230222,000000,83.9,85.5,83.82,84.78,1637640,0
+SWK.US,D,20230223,000000,85.25,87.17,84.5,86.84,2629588,0
+SWK.US,D,20230224,000000,85.49,85.76,83.39,84.8,1603552,0
+SWK.US,D,20230227,000000,86.25,86.75,84.16,84.59,1186649,0
+SWK.US,D,20230228,000000,84.49,86.28,84.3137,85.61,1527551,0
+SWK.US,D,20230301,000000,85.87,86.4,83.52,83.73,1602949,0
+SWK.US,D,20230302,000000,83.33,85.61,82.04,85.48,1721539,0
+SWK.US,D,20230303,000000,86.19,87.76,86.045,87.26,1804140,0
+SWK.US,D,20230306,000000,86.65,87.115,84.66,85.07,1795414,0
+SWK.US,D,20230307,000000,85.1,85.67,83.89,84.06,1297140,0
+SWK.US,D,20230308,000000,83.85,84.31,82.68,84.05,1675287,0
+SWK.US,D,20230309,000000,84.07,85.05,82.36,82.5,1795098,0
+SWK.US,D,20230310,000000,82.48,83.24,79.47,80.72,2227306,0
+SWK.US,D,20230313,000000,79.95,81.93,79.03,80.27,2050768,0
+SWK.US,D,20230314,000000,82.24,82.44,79.33,80.38,1650967,0
+SWK.US,D,20230315,000000,78.44,80.33,77.975,79.8,2300171,0
+SWK.US,D,20230316,000000,78.64,80.76,78.4001,80.22,2163009,0
+SWK.US,D,20230317,000000,80.41,80.42,77.67,77.69,3643672,0
+SWK.US,D,20230320,000000,77.69,78.76,77.59,78.64,2200191,0
+SWK.US,D,20230321,000000,79.65,81.77,79.15,79.67,1919048,0
+SWK.US,D,20230322,000000,79.39,79.79,76.48,76.55,2140341,0
+SWK.US,D,20230323,000000,76.9,77.7,74.79,75.47,1766397,0
+SWK.US,D,20230324,000000,74.33,75.18,73.12,74.25,2241044,0
+SWK.US,D,20230327,000000,75.51,76.92,74.99,76.42,1916364,0
+SWK.US,D,20230328,000000,76.53,77.51,76.26,76.76,1044136,0
+SWK.US,D,20230329,000000,77.92,78.4,77.54,77.91,1316779,0
+SWK.US,D,20230330,000000,79.05,79.34,77.41,77.76,1178875,0
+SWK.US,D,20230331,000000,78.45,80.73,78.19,80.58,1427717,0
+SWK.US,D,20230403,000000,80.29,80.61,78.6532,79.44,1470380,0
+SWK.US,D,20230404,000000,79.92,79.93,76.38,77.13,1297755,0
+SWK.US,D,20230405,000000,76.46,76.59,73.91,74.47,1840620,0
+SWK.US,D,20230406,000000,74.47,74.55,73.27,74.29,1404231,0
+SWK.US,D,20230410,000000,74,77.48,73.88,77.47,1703904,0
+SWK.US,D,20230411,000000,78.04,79.21,77.935,78.7,1349652,0
+SWK.US,D,20230412,000000,79.79,80,77.93,78.11,1587380,0
+SWK.US,D,20230413,000000,78.36,79.632,77.65,79.28,1474374,0
+SWK.US,D,20230414,000000,79.5,81.29,78.4,79.42,1360533,0
+SWK.US,D,20230417,000000,79.26,80,78.735,79.65,922130,0
+SWK.US,D,20230418,000000,80.12,81.37,79.86,80.94,1325890,0
+SWK.US,D,20230419,000000,80,80.41,79.41,80.3,1076688,0
+SWK.US,D,20230420,000000,79.64,80.45,78.66,79.83,1237224,0
+SWK.US,D,20230421,000000,80.31,80.43,79.06,80,1059086,0
+SWK.US,D,20230424,000000,80.58,80.7702,79.06,79.85,793607,0
+SWK.US,D,20230425,000000,79.25,79.74,77.61,77.66,930106,0
+SWK.US,D,20230426,000000,77.47,78.95,76.875,77.26,1080778,0
+SWK.US,D,20230427,000000,78.56,82.36,78.45,82.35,2220595,0
+SWK.US,D,20230428,000000,82.69,86.57,82.45,86.34,3090797,0
+SWK.US,D,20230501,000000,86.44,87.75,86.3825,86.78,1840858,0
+SWK.US,D,20230502,000000,86.75,86.81,84.4365,85.49,1885431,0
+SWK.US,D,20230503,000000,85.98,88.5475,85.645,86.54,2005550,0
+SWK.US,D,20230504,000000,88.25,88.88,84.63,86.18,2673548,0
+SWK.US,D,20230505,000000,87.36,88.0077,84.555,85.47,1874345,0
+SWK.US,D,20230508,000000,85.47,85.96,83.11,84.21,1566299,0
+SWK.US,D,20230509,000000,83.26,83.26,81.42,81.71,1700075,0
+SWK.US,D,20230510,000000,83.11,83.37,79.59,81.15,1618732,0
+SWK.US,D,20230511,000000,80.65,80.835,79.4,80.45,1269596,0
+SWK.US,D,20230512,000000,80.87,80.91,77.19,78.79,1797033,0
+SWK.US,D,20230515,000000,78.91,79.51,78.46,79.09,1429103,0
+SWK.US,D,20230516,000000,77.36,78.93,76.2899,78.75,2080568,0
+SWK.US,D,20230517,000000,78.95,81.94,78.88,81.77,1481661,0
+SWK.US,D,20230518,000000,81.71,83.48,81.02,83.14,1457563,0
+SWK.US,D,20230519,000000,83.75,83.75,80.89,81.61,1253418,0
+SWK.US,D,20230522,000000,81.59,82.07,80.75,81.75,1169637,0
+SWK.US,D,20230523,000000,81.01,83.335,80.37,81.33,1409654,0
+SWK.US,D,20230524,000000,81.15,81.15,78.91,79.29,1094599,0
+SWK.US,D,20230525,000000,79.76,80.44,76.935,77.56,1237254,0
+SWK.US,D,20230526,000000,77.77,79.02,76.41,78.7,1253383,0
+SWK.US,D,20230530,000000,79.25,79.55,77.28,77.48,939067,0
+SWK.US,D,20230531,000000,77.17,77.81,74.84,74.97,3065851,0
+SWK.US,D,20230601,000000,75.57,76.685,73.87,76.14,2155732,0
+SWK.US,D,20230602,000000,76.62,80.89,76.55,80.73,1947470,0
+SWK.US,D,20230605,000000,80.83,80.83,78.57,79.3,1360683,0
+SWK.US,D,20230606,000000,78.97,82.03,78.51,81.94,1354157,0
+SWK.US,D,20230607,000000,82.7,87.66,82.535,86.91,2450355,0
+SWK.US,D,20230608,000000,86.43,87.14,85.17,86.33,1569368,0
+SWK.US,D,20230609,000000,86.32,86.44,84.13,84.6,1177793,0
+SWK.US,D,20230612,000000,84.99,86.75,84.25,85.31,1112779,0
+SWK.US,D,20230613,000000,86.27,89.8,86.21,88.96,2325744,0
+SWK.US,D,20230614,000000,89.54,90.9299,88.4,89.09,2964059,0
+SWK.US,D,20230615,000000,88.99,92.13,88.76,91.48,2186767,0
+SWK.US,D,20230616,000000,91.71,92.05,89.84,90.9,2678557,0
+SWK.US,D,20230620,000000,90.01,90.16,88.56,89.38,1687839,0
+SWK.US,D,20230621,000000,88.75,90.06,88.31,88.58,1125522,0
+SWK.US,D,20230622,000000,88,88.1003,86.3943,87.2,989277,0
+SWK.US,D,20230623,000000,86.4,88.19,86.11,87.81,1390777,0
+SWK.US,D,20230626,000000,87.8,89.96,87.56,89.51,1024629,0
+SWK.US,D,20230627,000000,89.77,93,89.17,92.71,1735004,0
+SWK.US,D,20230628,000000,93.2299,93.49,91.445,92.12,1088636,0
+SWK.US,D,20230629,000000,91.85,94.95,91.75,94.61,2119449,0
+SWK.US,D,20230630,000000,95.28,95.6313,93.63,93.71,1652632,0
+SWK.US,D,20230703,000000,93.13,93.795,92.05,92.49,947179,0
+SWK.US,D,20230705,000000,91.57,91.92,90.29,90.5,1862974,0
+SWK.US,D,20230706,000000,89.51,89.71,87.91,89.34,1430071,0
+SWK.US,D,20230707,000000,89.28,91.44,88.64,90.18,1414518,0
+SWK.US,D,20230710,000000,89.99,93.67,89.87,93.67,1377869,0
+SWK.US,D,20230711,000000,94.29,97.55,93.915,97.22,2198351,0
+SWK.US,D,20230712,000000,98.87,99.145,96.06,96.08,1708593,0
+SWK.US,D,20230713,000000,96.08,97.73,95.61,96.71,1263875,0
+SWK.US,D,20230714,000000,96.76,97.05,95.31,96.34,972814,0
+SWK.US,D,20230717,000000,95.94,97.54,95.37,97.23,1110903,0
+SWK.US,D,20230718,000000,97.3,99.52,97.24,98.85,1581816,0
+SWK.US,D,20230719,000000,98.71,99.26,97.53,99.07,972213,0
+SWK.US,D,20230720,000000,99,99,96.14,97.59,1046803,0
+SWK.US,D,20230721,000000,97.97,98.05,96.575,97.13,892800,0
+SWK.US,D,20230724,000000,97,97.7,95.92,96.43,1332012,0
+SWK.US,D,20230725,000000,96.23,96.68,95.56,96.34,1782648,0
+SWK.US,D,20230726,000000,95.85,97.21,95.715,97.15,1802440,0
+SWK.US,D,20230727,000000,98.14,100.485,97.53,98.35,1968642,0
+SWK.US,D,20230728,000000,99.78,99.78,97.46,99.02,1568828,0
+SWK.US,D,20230731,000000,99.39,100.57,98.545,99.27,5472738,0
+SWK.US,D,20230801,000000,99.99,104.21,96.05,103.98,3600931,0
+SWK.US,D,20230802,000000,102.62,103.9,101.03,101.25,1722684,0
+SWK.US,D,20230803,000000,100.9,101.085,98.04,99.14,1302443,0
+SWK.US,D,20230804,000000,99.72,99.93,98.11,98.45,1022220,0
+SWK.US,D,20230807,000000,98.55,99.62,98.21,98.75,981861,0
+SWK.US,D,20230808,000000,97.1,97.89,94.64,97.39,1839503,0
+SWK.US,D,20230809,000000,97.02,98.45,96.61,96.97,694835,0
+SWK.US,D,20230810,000000,97.22,98.18,94.97,95.32,1188646,0
+SWK.US,D,20230811,000000,93.65,95.075,92.9,94.3,1288473,0
+SWK.US,D,20230814,000000,93.76,94.3,93.02,94.04,922572,0
+SWK.US,D,20230815,000000,93.33,93.84,92.69,93.02,737567,0
+SWK.US,D,20230816,000000,92.85,93.32,91.21,91.43,909713,0
+SWK.US,D,20230817,000000,91.98,92.24,89.4,89.49,1717963,0
+SWK.US,D,20230818,000000,89.22,90.92,89.01,89.72,1625800,0
+SWK.US,D,20230821,000000,90.86,91.45,88.8,89.65,1590053,0
+SWK.US,D,20230822,000000,90.01,90.7299,88.82,89.46,1403541,0
+SWK.US,D,20230823,000000,89.83,91.5,89.42,91.24,811393,0
+SWK.US,D,20230824,000000,90.74,91.18,89.35,89.41,798043,0
+SWK.US,D,20230825,000000,90.14,90.5,87.9,89.22,972993,0
+SWK.US,D,20230828,000000,89.87,91.27,89.87,90.93,748139,0
+SWK.US,D,20230829,000000,90.96,93.54,90.72,93.34,836686,0
+SWK.US,D,20230830,000000,93.5,95.08,93.37,95.02,1336078,0
+SWK.US,D,20230831,000000,95.11,96.13,94.33,94.38,1321993,0
+SWK.US,D,20230901,000000,94.51,95.25,93.96,94.45,812215,0
+SWK.US,D,20230905,000000,94.53,95.03,92.56,92.64,1113502,0
+SWK.US,D,20230906,000000,92.52,93.94,92.31,93.7,967736,0
+SWK.US,D,20230907,000000,92.1,92.63,90.84,92.29,983361,0
+SWK.US,D,20230908,000000,91.87,92.49,90.32,90.99,1199447,0
+SWK.US,D,20230911,000000,91.34,92.16,90.78,90.95,1207290,0
+SWK.US,D,20230912,000000,90.25,90.715,88.985,89.3,1092415,0
+SWK.US,D,20230913,000000,89.23,89.45,86.395,87.3,1630782,0
+SWK.US,D,20230914,000000,88.22,88.9,86.79,87.61,1333910,0
+SWK.US,D,20230915,000000,87.21,88.43,86.59,87.97,2292634,0
+SWK.US,D,20230918,000000,87.85,88.16,86.915,87.05,1241897,0
+SWK.US,D,20230919,000000,86.83,87.48,85.77,87.35,1178940,0
+SWK.US,D,20230920,000000,88.21,89.025,86.08,86.11,796929,0
+SWK.US,D,20230921,000000,85.37,85.52,84.3,84.4,1201099,0
+SWK.US,D,20230922,000000,84.48,84.749,83.61,83.7,1333687,0
+SWK.US,D,20230925,000000,83.19,84.75,83.01,83.68,1275535,0
+SWK.US,D,20230926,000000,83.33,83.33,81.93,82.12,1189571,0
+SWK.US,D,20230927,000000,82.77,83.62,82.01,82.9,1058501,0
+SWK.US,D,20230928,000000,82.73,84.16,82.305,83.76,2198368,0
+SWK.US,D,20230929,000000,84,84.75,82.7,83.58,2305550,0
+SWK.US,D,20231002,000000,83.11,83.5125,80.13,80.72,1840469,0
+SWK.US,D,20231003,000000,80,80.32,78.15,78.41,1879508,0
+SWK.US,D,20231004,000000,78.41,78.93,76.93,78.62,2144981,0
+SWK.US,D,20231005,000000,78.18,78.56,76.67,77.48,1751548,0
+SWK.US,D,20231006,000000,76.89,78.935,76.2611,78.18,1812141,0
+SWK.US,D,20231009,000000,77.21,79.11,76.87,78.92,1111904,0
+SWK.US,D,20231010,000000,79.51,82.94,79.305,81.61,1813503,0
+SWK.US,D,20231011,000000,81.81,84.12,81.81,84.07,1838259,0
+SWK.US,D,20231012,000000,83.92,83.92,81.5,82.8,2013548,0
+SWK.US,D,20231013,000000,83,83.335,80.4,81.45,1174689,0
+SWK.US,D,20231016,000000,82.4,83,81.41,82.31,795885,0
+SWK.US,D,20231017,000000,81.42,84.53,81.42,83.81,967092,0
+SWK.US,D,20231018,000000,82.72,82.74,79.33,79.48,1485769,0
+SWK.US,D,20231019,000000,79.5,81.065,78.63,78.86,1188626,0
+SWK.US,D,20231020,000000,78.85,78.99,77.69,77.92,1361052,0
+SWK.US,D,20231023,000000,77.4,79.075,77.0129,78.1,1293761,0
+SWK.US,D,20231024,000000,79.06,79.93,78.02,79.37,1377289,0
+SWK.US,D,20231025,000000,78.81,78.97,77.01,77.25,1568945,0
+SWK.US,D,20231026,000000,77.65,78.49,76.57,77.23,2061668,0
+SWK.US,D,20231027,000000,82.11,84.65,81.3,82.03,4369034,0
+SWK.US,D,20231030,000000,83.16,84.48,80.75,84.24,2766963,0
+SWK.US,D,20231031,000000,83.86,85.18,83.18,85.05,2099394,0
+SWK.US,D,20231101,000000,85.42,85.42,82.8,84.98,1658401,0
+SWK.US,D,20231102,000000,86.15,87.14,85.35,86.52,1320838,0
+SWK.US,D,20231103,000000,88,90.92,87.97,88.87,1598771,0
+SWK.US,D,20231106,000000,88.75,88.75,85.96,86.68,1083691,0
+SWK.US,D,20231107,000000,86.24,86.69,85.1,85.73,1208468,0
+SWK.US,D,20231108,000000,85.65,86.015,84.93,85.65,813200,0
+SWK.US,D,20231109,000000,86.57,86.69,83.4612,84.25,1270770,0
+SWK.US,D,20231110,000000,85.07,85.53,83.33,85.07,1098504,0
+SWK.US,D,20231113,000000,84.79,84.99,83.85,84.09,1115184,0
+SWK.US,D,20231114,000000,86.8,90.38,86.69,89.05,2016522,0
+SWK.US,D,20231115,000000,89.56,91.575,89.56,90.35,1245306,0
+SWK.US,D,20231116,000000,89.98,90.8,89.23,90.1,956546,0
+SWK.US,D,20231117,000000,91,91.79,90.25,91.76,1013692,0
+SWK.US,D,20231120,000000,91.51,92.27,90.7,91.54,1113649,0
+SWK.US,D,20231121,000000,90.86,91.045,88.349,89.26,1041343,0
+SWK.US,D,20231122,000000,89.75,90.08,88.71,89.74,1114380,0
+SWK.US,D,20231124,000000,89.63,91.63,89.355,91.41,643750,0
+SWK.US,D,20231127,000000,90.77,91.77,90.42,90.43,1525775,0
+SWK.US,D,20231128,000000,90.3,90.76,89.21,90.4,1178477,0
+SWK.US,D,20231129,000000,91.72,92.31,91.03,91.46,1066125,0
+SWK.US,D,20231130,000000,91.09,91.495,89.365,90.9,1162108,0
+SWK.US,D,20231201,000000,90.95,93.83,90.645,93.78,1196942,0
+SWK.US,D,20231204,000000,92.9,94.64,92.37,94.13,1373725,0
+SWK.US,D,20231205,000000,93.52,93.52,91.31,91.36,1398878,0
+SWK.US,D,20231206,000000,92.36,94.23,92.3152,92.71,1058009,0
+SWK.US,D,20231207,000000,92.86,93.82,92.25,93.15,1157894,0
+SWK.US,D,20231208,000000,92.27,93.73,91.91,92.85,1636347,0
+SWK.US,D,20231211,000000,92.79,93.505,92.48,92.87,848088,0
+SWK.US,D,20231212,000000,92.69,92.95,92.02,92.6,1213182,0
+SWK.US,D,20231213,000000,92.52,97.72,92.02,96.52,2300331,0
+SWK.US,D,20231214,000000,96,102.93,95.86,101.49,2857951,0
+SWK.US,D,20231215,000000,101.44,101.82,97.78,98.63,2939645,0
+SWK.US,D,20231218,000000,98.44,98.44,97.09,97.28,1013841,0
+SWK.US,D,20231219,000000,98.09,98.45,96.62,97.1,1126558,0
+SWK.US,D,20231220,000000,97.16,98.77,95.94,96.15,1262754,0
+SWK.US,D,20231221,000000,97.61,97.94,95.95,96.92,1338098,0
+SWK.US,D,20231222,000000,97.31,98.98,97,98.16,984265,0
+SWK.US,D,20231226,000000,98.15,99.28,97.741,98.81,843508,0
+SWK.US,D,20231227,000000,99.01,99.125,98.21,98.73,555079,0
+SWK.US,D,20231228,000000,98.37,99.34,98,99.1,519014,0
+SWK.US,D,20231229,000000,98.66,99.1,97.8,98.1,769662,0
+SWK.US,D,20240102,000000,97.25,98.63,96.77,98.2,1281584,0
+SWK.US,D,20240103,000000,96.59,96.97,93.9,94.1,1397728,0
+SWK.US,D,20240104,000000,94.1,94.98,93.73,94.32,860676,0
+SWK.US,D,20240105,000000,93.93,96.58,93.72,95.51,1125101,0
+SWK.US,D,20240108,000000,96.01,97.84,95.98,97.84,1246998,0
+SWK.US,D,20240109,000000,96.73,97.69,96.52,97.54,907183,0
+SWK.US,D,20240110,000000,97.6,98.2,96.8701,98.17,769097,0
+SWK.US,D,20240111,000000,97.89,98.665,96.45,96.89,1041620,0
+SWK.US,D,20240112,000000,97.78,98.44,95.125,95.5,1014359,0
+SWK.US,D,20240116,000000,94.7,94.7,92.93,94.3,1646031,0
+SWK.US,D,20240117,000000,92.55,93.46,91.86,92.86,1316699,0
+SWK.US,D,20240118,000000,93.5,94.55,92.79,94.48,1172320,0
+SWK.US,D,20240119,000000,94.72,95.35,93,94.9,998556,0
+SWK.US,D,20240122,000000,95.65,96.74,95.36,96.12,825479,0
+SWK.US,D,20240123,000000,96.61,96.8227,93.865,94.31,898685,0
+SWK.US,D,20240124,000000,95.39,95.5,92.79,92.89,1573853,0
+SWK.US,D,20240125,000000,93.77,95.11,93.06,95.05,1246389,0
+SWK.US,D,20240126,000000,95.06,96.01,94.33,94.69,1221075,0
+SWK.US,D,20240129,000000,94.5,96.46,93.95,96.46,1287231,0
+SWK.US,D,20240130,000000,95.85,96.75,95.06,95.29,1185765,0
+SWK.US,D,20240131,000000,95.19,95.9,92.895,93.3,2878238,0
+SWK.US,D,20240201,000000,91.08,91.98,88.42,91.86,4214938,0
+SWK.US,D,20240202,000000,90.18,90.99,88.21,90.63,1956979,0
+SWK.US,D,20240205,000000,89.82,89.88,88.134,88.29,1869690,0
+SWK.US,D,20240206,000000,88.08,89.92,87.5704,89.34,1964599,0
+SWK.US,D,20240207,000000,90.1,90.1,88.3,89.69,1896582,0
+SWK.US,D,20240208,000000,89.55,89.66,88.59,89.27,1061701,0
+SWK.US,D,20240209,000000,89.23,89.45,88.56,88.94,806315,0
+SWK.US,D,20240212,000000,88.94,91.19,88.83,91,1187469,0
+SWK.US,D,20240213,000000,87.82,88.07,86.16,87.11,1711834,0
+SWK.US,D,20240214,000000,88.33,89.41,87.4,88.65,1558933,0
+SWK.US,D,20240215,000000,89.38,90.04,88.79,89.63,923938,0
+SWK.US,D,20240216,000000,88.54,89.185,88.06,88.35,864075,0
+SWK.US,D,20240220,000000,87.54,88.51,87.35,88.46,817222,0
+SWK.US,D,20240221,000000,88.56,88.7,87.765,88.67,794819,0
+SWK.US,D,20240222,000000,89.2,89.44,88.375,88.67,753864,0
+SWK.US,D,20240223,000000,89,89.82,87.86,89.14,1113100,0
+SWK.US,D,20240226,000000,88.74,88.92,86.42,86.99,1740794,0
+SWK.US,D,20240227,000000,87.61,88.58,86.94,88.5,1014378,0
+SWK.US,D,20240228,000000,87.78,88.72,87.68,87.97,741249,0
+SWK.US,D,20240229,000000,88.7,89.475,87.935,89.29,1259376,0
+SWK.US,D,20240301,000000,89.29,90.08,88.6,89.57,906259,0
+SWK.US,D,20240304,000000,89.39,91.13,88.1575,89.61,1156770,0
+SWK.US,D,20240305,000000,89.88,91,88.71,88.96,936167,0
+SWK.US,D,20240306,000000,89.97,90.66,88.65,90.09,666586,0
+SWK.US,D,20240307,000000,90.14,91.235,89.82,91.12,1016272,0
+SWK.US,D,20240308,000000,91.8,93.27,91.47,91.48,1086830,0
+SWK.US,D,20240311,000000,91.26,92,90.18,91.96,888263,0
+SWK.US,D,20240312,000000,92.25,92.77,90.61,91.39,1290360,0
+SWK.US,D,20240313,000000,91.43,92.68,91.2781,92.12,1581964,0
+SWK.US,D,20240314,000000,91.83,92.03,88.6,89.59,1876248,0
+SWK.US,D,20240315,000000,88.46,89.865,87.97,88.15,2334491,0
+SWK.US,D,20240318,000000,88.5,88.82,87.1,88.13,1608436,0
+SWK.US,D,20240319,000000,88.08,90.89,88.08,90.66,1563782,0
+SWK.US,D,20240320,000000,90.99,92.98,90.86,92.55,1351962,0
+SWK.US,D,20240321,000000,93.11,96.34,93.11,95.81,1845974,0
+SWK.US,D,20240322,000000,96.19,96.81,94.4,94.68,1018305,0
+SWK.US,D,20240325,000000,94.87,95.71,94.135,94.43,1311776,0
+SWK.US,D,20240326,000000,94.64,95.13,93.44,93.48,1081847,0
+SWK.US,D,20240327,000000,93.96,97.08,93.945,97.06,1416494,0
+SWK.US,D,20240328,000000,97.39,98.28,96.33,97.93,1492914,0
+SWK.US,D,20240401,000000,97.83,97.89,95.45,95.46,1210929,0
+SWK.US,D,20240402,000000,94.94,94.97,93.8601,94.49,1516196,0
+SWK.US,D,20240403,000000,94.38,96.29,94.15,96.24,1048582,0
+SWK.US,D,20240404,000000,97.41,97.995,94.84,94.94,1075276,0
+SWK.US,D,20240405,000000,94.84,95.815,94.605,95.41,589477,0
+SWK.US,D,20240408,000000,95.95,96.445,95.17,95.25,749261,0
+SWK.US,D,20240409,000000,95.79,97.94,95.56,97.19,1412665,0
+SWK.US,D,20240410,000000,94.1,94.66,92.12,92.91,1645723,0
+SWK.US,D,20240411,000000,93.12,94.05,92.17,93.32,691316,0
+SWK.US,D,20240412,000000,92.12,92.76,91.12,91.48,906081,0
+SWK.US,D,20240415,000000,92.42,93.18,90.185,90.83,1819068,0
+SWK.US,D,20240416,000000,90,90.93,89,90.18,932888,0
+SWK.US,D,20240417,000000,90.87,91.11,89.03,89.33,1307362,0
+SWK.US,D,20240418,000000,89.56,90.52,88.48,89.32,984160,0
+SWK.US,D,20240419,000000,89.14,89.71,88.75,89.32,1121944,0
+SWK.US,D,20240422,000000,89.34,90.17,88.185,89.35,1515635,0
+SWK.US,D,20240423,000000,89.5,91.12,89.43,90.74,1095537,0
+SWK.US,D,20240424,000000,90.24,91.11,89.81,90.27,1282576,0
+SWK.US,D,20240425,000000,89,89.825,87.38,88.83,2399245,0
+SWK.US,D,20240426,000000,88.99,90.36,88.71,89.71,1484232,0
+SWK.US,D,20240429,000000,90.47,91.735,90.33,90.96,1145721,0
+SWK.US,D,20240430,000000,90.27,92.5,90.27,91.4,2636286,0
+SWK.US,D,20240501,000000,90.98,93.51,89.9,91.9,2941077,0
+SWK.US,D,20240502,000000,84.65,85.4,83.02,84.99,7178565,0
+SWK.US,D,20240503,000000,86.5,88.3889,84.49,85.8,3145797,0
+SWK.US,D,20240506,000000,87.17,87.63,86.56,87.01,2757337,0
+SWK.US,D,20240507,000000,87.62,88.16,87.23,87.29,1501574,0
+SWK.US,D,20240508,000000,86.41,86.4856,85.77,85.88,1450717,0
+SWK.US,D,20240509,000000,85.78,88.41,85.77,88.16,1318213,0
+SWK.US,D,20240510,000000,88.62,89.97,88.4359,89.84,1344375,0
+SWK.US,D,20240513,000000,90.2,91.48,89.86,90.2,1061304,0
+SWK.US,D,20240514,000000,91.17,92.31,91.1,91.8,1294480,0
+SWK.US,D,20240515,000000,92.93,93.335,91.06,91.39,1528043,0
+SWK.US,D,20240516,000000,91.02,91.02,89.38,89.79,1570355,0
+SWK.US,D,20240517,000000,90.13,90.21,89.41,90.12,932231,0
+SWK.US,D,20240520,000000,90.2,90.39,89.42,89.56,797076,0
+SWK.US,D,20240521,000000,89.21,89.295,88.07,88.17,856317,0
+SWK.US,D,20240522,000000,88.01,88.6,87.03,87.17,1166311,0
+SWK.US,D,20240523,000000,87.19,87.365,85.35,86,1220498,0
+SWK.US,D,20240524,000000,86.25,86.82,85.58,86.13,569831,0
+SWK.US,D,20240528,000000,86.32,86.455,84.65,84.92,1389164,0
+SWK.US,D,20240529,000000,84,84,82.89,82.94,1053195,0
+SWK.US,D,20240530,000000,83.39,85.4,83.3,85.35,1098355,0
+SWK.US,D,20240531,000000,85.5,87.28,85.3,87.17,1512081,0
+SWK.US,D,20240603,000000,87.63,87.9,85.29,86.99,1720052,0
+SWK.US,D,20240604,000000,84.39,84.905,82.97,83.02,2187568,0
+SWK.US,D,20240605,000000,83.17,84.53,83.02,84.42,1004439,0
+SWK.US,D,20240606,000000,84.02,84.233,82.94,83.49,1076661,0
+SWK.US,D,20240607,000000,82.49,83.43,82.13,82.46,1123052,0
+SWK.US,D,20240610,000000,81.69,82.55,81.31,82.02,1549933,0
+SWK.US,D,20240611,000000,81.5,84.1,80.62,83.69,1941050,0
+SWK.US,D,20240612,000000,86.16,89.07,86.14,86.98,2173429,0
+SWK.US,D,20240613,000000,86.4,86.86,84,85.89,1548293,0
+SWK.US,D,20240614,000000,84.71,85.44,82.62,83.55,855873,0
+SWK.US,D,20240617,000000,83.2,84.78,83.2,84.36,944101,0
+SWK.US,D,20240618,000000,84.36,85.28,83.51,84.13,1155724,0
+SWK.US,D,20240620,000000,83.77,84.73,83.32,84.06,841267,0
+SWK.US,D,20240621,000000,84.05,84.51,82.8385,84.34,1902566,0
+SWK.US,D,20240624,000000,84.7,85.95,84,84.74,1051353,0
+SWK.US,D,20240625,000000,84.46,84.46,81.61,81.87,1313087,0
+SWK.US,D,20240626,000000,81.51,81.89,80.68,81.53,1164086,0
+SWK.US,D,20240627,000000,81.4,81.69,80.75,81.45,983549,0
+SWK.US,D,20240628,000000,81.7,82.16,78.885,79.89,3419550,0
+SWK.US,D,20240701,000000,79.99,80.36,77.7,77.75,1807144,0
+SWK.US,D,20240702,000000,77.99,79.6,77.83,79.39,1391002,0
+SWK.US,D,20240703,000000,79.65,80.74,79.14,79.88,894537,0
+SWK.US,D,20240705,000000,79.55,79.95,78.81,79.58,1175756,0
+SWK.US,D,20240708,000000,80.24,81.39,80.13,81.29,1473811,0
+SWK.US,D,20240709,000000,81.01,81.515,80.79,80.85,1031989,0
+SWK.US,D,20240710,000000,80.82,83.11,80.64,83.08,935088,0
+SWK.US,D,20240711,000000,85.04,87.05,84.38,86.93,1549890,0
+SWK.US,D,20240712,000000,88.03,88.87,87.37,88.41,1251444,0
+SWK.US,D,20240715,000000,88.2,88.51,86.64,86.92,1880739,0
+SWK.US,D,20240716,000000,87.57,90.59,87.31,90.04,1740536,0
+SWK.US,D,20240717,000000,89.14,90.51,88.57,89.51,1344875,0
+SWK.US,D,20240718,000000,88.93,91.68,86.855,87.37,1763032,0
+SWK.US,D,20240719,000000,87.68,87.77,86.3,86.95,1389808,0
+SWK.US,D,20240722,000000,87.67,88,86.02,87.75,961734,0
+SWK.US,D,20240723,000000,87.31,88.6,87.12,88.09,1056973,0
+SWK.US,D,20240724,000000,87.93,88.8,86.27,86.39,809092,0
+SWK.US,D,20240725,000000,86.39,91.44,86.17,89.57,2631110,0
+SWK.US,D,20240726,000000,91.66,96.94,91.02,95.43,3723760,0
+SWK.US,D,20240729,000000,95.55,96.82,95.1,96.43,2980400,0
+SWK.US,D,20240730,000000,104.13,106.23,102.2701,106.05,4228916,0
+SWK.US,D,20240731,000000,106.65,108.15,104.06,105.62,4772593,0
+SWK.US,D,20240801,000000,105.49,106.91,100.82,101.5,3025064,0
+SWK.US,D,20240802,000000,96.93,98.73,95.13,98.63,1917066,0
+SWK.US,D,20240805,000000,93.51,97.36,92.03,95.71,1828393,0
+SWK.US,D,20240806,000000,95.6,99.13,95.33,96.26,1176962,0
+SWK.US,D,20240807,000000,98.12,98.12,93.03,93.07,1790166,0
+SWK.US,D,20240808,000000,94.27,95.35,94.0867,94.44,1016499,0
+SWK.US,D,20240809,000000,94.45,94.96,93.15,94.76,828600,0
+SWK.US,D,20240812,000000,94.43,94.9,92.855,93,1064829,0
+SWK.US,D,20240813,000000,93.79,97.24,93.245,96.87,1485794,0
+SWK.US,D,20240814,000000,96.88,97.35,95.1694,95.4,891896,0
+SWK.US,D,20240815,000000,97.07,97.46,95.56,96.79,929818,0
+SWK.US,D,20240816,000000,96.6,97.735,96.075,97.32,915678,0
+SWK.US,D,20240819,000000,97.8,98.24,97.0137,97.35,793959,0
+SWK.US,D,20240820,000000,96.92,97.61,96.31,96.96,590026,0
+SWK.US,D,20240821,000000,97.28,98.71,96.88,98.65,694013,0
+SWK.US,D,20240822,000000,98.71,99.02,97.7,98.22,564119,0
+SWK.US,D,20240823,000000,98.65,100.57,97.71,100.4,1482547,0
+SWK.US,D,20240826,000000,101,102.52,100.47,100.85,981623,0
+SWK.US,D,20240827,000000,100.18,100.25,98.8401,99.79,813928,0
+SWK.US,D,20240828,000000,99.79,101.26,99.57,100.18,870270,0
+SWK.US,D,20240829,000000,101.62,102.94,100.2601,101.9,1092068,0
+SWK.US,D,20240830,000000,102.5,102.85,100.5837,102.36,1179164,0
+SWK.US,D,20240903,000000,101.07,102.19,99.26,99.94,957429,0
+SWK.US,D,20240904,000000,99.76,101.02,99.2,99.88,991178,0
+SWK.US,D,20240905,000000,99.68,99.99,98.02,98.36,1019468,0
+SWK.US,D,20240906,000000,98.36,100.25,96.82,97.18,1169823,0
+SWK.US,D,20240909,000000,97.59,97.9381,95.76,96.19,1085097,0
+SWK.US,D,20240910,000000,96.51,96.91,95.07,96.64,948853,0
+SWK.US,D,20240911,000000,96.14,97.76,94.15,97.66,1233863,0
+SWK.US,D,20240912,000000,97.73,98.55,96.48,97.83,966036,0
+SWK.US,D,20240913,000000,98.26,102,98.26,101.35,1348356,0
+SWK.US,D,20240916,000000,102,103.1,101.39,102.59,816923,0
+SWK.US,D,20240917,000000,103.49,104.48,101.97,103,1012031,0
+SWK.US,D,20240918,000000,103.16,107.28,103.13,104.87,2011895,0
+SWK.US,D,20240919,000000,107.67,108.37,105.79,108.02,1691002,0
+SWK.US,D,20240920,000000,107.08,107.165,105.66,106.93,2326213,0
+SWK.US,D,20240923,000000,107.6,108.33,106.565,107.53,1126292,0
+SWK.US,D,20240924,000000,107.99,108.33,106.385,107.33,1076759,0
+SWK.US,D,20240925,000000,107.55,107.55,105.35,105.58,929659,0
+SWK.US,D,20240926,000000,107.55,108.47,107.06,108.32,834241,0
+SWK.US,D,20240927,000000,109.01,110.88,108.72,109.72,974287,0
+SWK.US,D,20240930,000000,109.1,110.5,108.045,110.13,1035807,0
+SWK.US,D,20241001,000000,110.32,110.62,108.25,109.36,1008890,0
+SWK.US,D,20241002,000000,107.77,109.75,107.4,109.25,1049700,0
+SWK.US,D,20241003,000000,108.37,108.515,106.68,107.27,928458,0
+SWK.US,D,20241004,000000,109.29,109.29,106.44,107.38,756006,0
+SWK.US,D,20241007,000000,106.2,106.9799,105.67,106.31,686846,0
+SWK.US,D,20241008,000000,105.9,107.34,105.2801,106.54,802362,0
+SWK.US,D,20241009,000000,106.72,107.235,106.14,106.61,698788,0
+SWK.US,D,20241010,000000,106.3,107.095,105.555,106.85,734364,0
+SWK.US,D,20241011,000000,106.4,108.06,106,107.96,732254,0
+SWK.US,D,20241014,000000,107.49,109.06,106.4,108.85,737706,0
+SWK.US,D,20241015,000000,109.43,109.91,106.88,107.07,1421280,0
+SWK.US,D,20241016,000000,107.86,108.48,106.11,106.36,1488684,0
+SWK.US,D,20241017,000000,107.19,107.19,104.55,105.15,1404796,0
+SWK.US,D,20241018,000000,105.88,106.42,104.83,106.4,1476177,0
+SWK.US,D,20241021,000000,106.15,106.54,105.5,105.68,1290206,0
+SWK.US,D,20241022,000000,105,105.3,103.45,104.83,1635907,0
+SWK.US,D,20241023,000000,104.37,105.01,102.28,103.29,1412329,0
+SWK.US,D,20241024,000000,103.5,103.87,102.43,102.89,964577,0
+SWK.US,D,20241025,000000,103.03,103.5425,101.81,101.98,933381,0
+SWK.US,D,20241028,000000,103.39,104.3499,102.66,102.92,1621943,0
+SWK.US,D,20241029,000000,94.75,95.115,89.26,93.89,6716564,0
+SWK.US,D,20241030,000000,93.41,96,93.21,93.87,2509203,0
+SWK.US,D,20241031,000000,93.61,94.03,92.76,92.94,2114102,0
+SWK.US,D,20241101,000000,93.4,94.52,93.15,93.38,1016043,0
+SWK.US,D,20241104,000000,93.51,95.8,93.47,94.42,1314000,0
+SWK.US,D,20241105,000000,93.81,96.75,93.57,96.7,1332341,0
+SWK.US,D,20241106,000000,93.5,95.41,89.98,92.03,5744126,0
+SWK.US,D,20241107,000000,92.71,93.94,91.51,91.88,2819828,0
+SWK.US,D,20241108,000000,92.7,92.91,89.92,90.17,1944116,0
+SWK.US,D,20241111,000000,90.5,91.31,89.78,90.2,1412169,0
+SWK.US,D,20241112,000000,89.64,90.5,87.41,87.48,1941370,0
+SWK.US,D,20241113,000000,87.7,88.29,85.72,86.14,2170419,0
+SWK.US,D,20241114,000000,86.14,86.92,85.12,85.82,1659931,0
+SWK.US,D,20241115,000000,85.665,86.64061,85.29,85.45,1524996,0
+SWK.US,D,20241118,000000,85.01,87.17,84.73,86.58,1579846,0
+SWK.US,D,20241119,000000,85.935,86.4387,84.92,86.31,1416666,0
+SWK.US,D,20241120,000000,86.635,87.03,85.09,85.42,1631737,0
+SWK.US,D,20241121,000000,85.415,88.43,85.25,87.67,1693065,0
+SWK.US,D,20241122,000000,88.185,89.9,87.86,89.25,2350494,0
+SWK.US,D,20241125,000000,90.09,93.63,90.09,92.52,1861953,0
+SWK.US,D,20241126,000000,89.93,90.39,88.68,89.54,1290191,0
+SWK.US,D,20241127,000000,90.55,91.3599,89.6,89.77,892693,0
+SWK.US,D,20241129,000000,89.77,90.135,88.82,89.45,523987,0
+SWK.US,D,20241202,000000,89.445,89.445,87.79,89.07,1160470,0
+SWK.US,D,20241203,000000,89.249,89.47,87.52,88.24,1577871,0
+SWK.US,D,20241204,000000,88.125,88.32,85.765,86.03,2316295,0
+SWK.US,D,20241205,000000,85.69,86.0719,84.35,84.93,2600266,0
+SWK.US,D,20241206,000000,85.65,86.25,83.83,84.46,1956514,0
+SWK.US,D,20241209,000000,84.46,86.12,83.61,85.8,2734049,0
+SWK.US,D,20241210,000000,85.02,85.49,82.97,83.9,1810017,0
+SWK.US,D,20241211,000000,84.79,85.025,83.77,83.8,1428516,0
+SWK.US,D,20241212,000000,83.4,84.07,82.63,82.71,1200231,0
+SWK.US,D,20241213,000000,82.61,83.135,81.94,82.8,1223208,0
+SWK.US,D,20241216,000000,83,84.15,82.38,82.79,1552197,0
+SWK.US,D,20241217,000000,82.305,83.7,82.15,82.21,1346961,0
+SWK.US,D,20241218,000000,82.41,83.38,79.03,79.07,1662784,0
+SWK.US,D,20241219,000000,80.46,81.24,78.83,79.43,2443822,0
+SWK.US,D,20241220,000000,79.61,82.6999,79.61,82,4891302,0
+SWK.US,D,20241223,000000,81.55,81.77,80.48,81.35,1562160,0
+SWK.US,D,20241224,000000,81.21,81.21,80.515,81.12,454343,0
+SWK.US,D,20241226,000000,80.605,81.2159,80.25,80.91,928002,0
+SWK.US,D,20241227,000000,80.33,81.47,80.02,80.58,870459,0
+SWK.US,D,20241230,000000,80.03,80.24,78.9,79.83,802191,0
+SWK.US,D,20241231,000000,80.03,80.96,80.03,80.29,1051439,0
+SWK.US,D,20250102,000000,80.605,81.5,79.75,79.88,1189033,0
+SWK.US,D,20250103,000000,80.04,81.1,79.3754,80.76,765810,0
+SWK.US,D,20250106,000000,81.5,83.41,81.38,82.65,1839529,0
+SWK.US,D,20250107,000000,82.62,83.2,80.91,81.65,1280089,0
+SWK.US,D,20250108,000000,80.01,81.69,79.51,81.56,1305155,0
+SWK.US,D,20250110,000000,79.5,80.76,79.46,80.09,1605857,0
+SWK.US,D,20250113,000000,80.07,80.93,79.68,80.89,1369313,0
+SWK.US,D,20250114,000000,81.665,82.5,80.92,82.36,1014856,0
+SWK.US,D,20250115,000000,85,85.48,83.22,83.39,1375201,0
+SWK.US,D,20250116,000000,83.285,84.12,82.24,83.97,853207,0
+SWK.US,D,20250117,000000,84.435,85.1478,84.095,84.27,1514321,0
+SWK.US,D,20250121,000000,85.15,86.69,84.86,86.62,1695663,0
+SWK.US,D,20250122,000000,86.235,86.79,85.8904,86.3,1748768,0
+SWK.US,D,20250123,000000,86.75,89.2,86.29,88.49,2159154,0
+SWK.US,D,20250124,000000,88.61,90.8,88,88.16,2835111,0
+SWK.US,D,20250127,000000,88.37,90.95,88.2,90.4,2010382,0
+SWK.US,D,20250128,000000,90.9,91.06,88.23,88.84,1759785,0
+SWK.US,D,20250129,000000,88.97,89.96,88.27,88.39,1955351,0
+SWK.US,D,20250130,000000,89.185,90.0999,88.09,89.92,1483729,0
+SWK.US,D,20250131,000000,89.46,90.07,87.72,88.07,2392806,0
+SWK.US,D,20250203,000000,85.4,86.105,82.82,85.17,2455239,0
+SWK.US,D,20250204,000000,85.555,87.125,85.2,86.66,4050608,0
+SWK.US,D,20250205,000000,83,85.66,82.087,85.62,4810138,0
+SWK.US,D,20250206,000000,86.8,87.25,85.47,85.91,2406869,0
+SWK.US,D,20250207,000000,86.06,86.76,84.42,86.46,3727312,0
+SWK.US,D,20250210,000000,87,87.31,84.38,85.76,2088447,0
+SWK.US,D,20250211,000000,84.96,87.9,84.95,87.29,1577994,0
+SWK.US,D,20250212,000000,85.92,86.0524,84.32,85.3,1682249,0
+SWK.US,D,20250213,000000,85.88,87.11,85.39,86.81,867671,0
+SWK.US,D,20250214,000000,87.09,88.61,86.94,87.1,997246,0
+SWK.US,D,20250218,000000,87.37,87.5,86.36,87.04,993371,0
+SWK.US,D,20250219,000000,87.04,88.42,86.73,88.29,1262477,0
+SWK.US,D,20250220,000000,88.54,90.04,88.29,89.93,1378397,0
+SWK.US,D,20250221,000000,90.245,90.75,87.26,87.95,1365041,0
+SWK.US,D,20250224,000000,88.49,88.49,86.16,86.8,1213766,0
+SWK.US,D,20250225,000000,86.83,88.95,86.53,87.8,1372961,0
+SWK.US,D,20250226,000000,88.445,88.6,87.36,87.42,904327,0
+SWK.US,D,20250227,000000,86.885,87.125,85.54,85.61,1332440,0
+SWK.US,D,20250228,000000,85.82,87.19,85.34,86.53,2458603,0
+SWK.US,D,20250303,000000,87.065,87.79,83.8,84.08,2399746,0
+SWK.US,D,20250304,000000,81.92,83.515,80.99,81.45,3229724,0
+SWK.US,D,20250305,000000,82.22,84.77,82.1584,83.63,1888350,0
+SWK.US,D,20250306,000000,83.25,85.44,82.82,85.11,1925546,0
+SWK.US,D,20250307,000000,85.095,89.33,84.58,88.97,2539351,0
+SWK.US,D,20250310,000000,88.025,90.25,86.56,86.71,2135015,0
+SWK.US,D,20250311,000000,86.735,86.735,82.82,82.86,2268480,0
+SWK.US,D,20250312,000000,83.755,83.755,81.07,81.16,1533782,0
+SWK.US,D,20250313,000000,80.83,82.06,79.34,79.4,1452071,0
+SWK.US,D,20250314,000000,80.12,81.35,79.87,80.97,1146962,0
+SWK.US,D,20250317,000000,80.78,81.91,80.78,81.55,1068708,0
+SWK.US,D,20250318,000000,81.18,81.99,80.68,81.32,1137420,0
+SWK.US,D,20250319,000000,81.3,82.43,80.365,82.16,1421500,0
+SWK.US,D,20250320,000000,81.22,81.78,80.22,80.52,1963375,0
+SWK.US,D,20250321,000000,79.84,80.11,78.89,79.56,2491068,0
+SWK.US,D,20250324,000000,80.98,82.2,80.53,82,1406286,0
+SWK.US,D,20250325,000000,81,81.56,79.7,80.47,1702657,0
+SWK.US,D,20250326,000000,79.325,80.428,77.3475,78.44,1686451,0
+SWK.US,D,20250327,000000,78.55,79.06,77.29,77.71,1654252,0
+SWK.US,D,20250328,000000,78.315,78.65,76.25,76.43,1789037,0
+SWK.US,D,20250331,000000,75.61,77.49,74.31,76.88,1776920,0
+SWK.US,D,20250401,000000,76.1456,76.82,75.45,76.14,1846997,0
+SWK.US,D,20250402,000000,75.1,77.14,75,76.98,2070639,0
+SWK.US,D,20250403,000000,71.2,71.3,64.65,64.66,6033673,0
+SWK.US,D,20250404,000000,63.25,63.56,57.7719,62.88,7517601,0
+SWK.US,D,20250407,000000,60.81,63.98,58.3,59.27,6433125,0
+SWK.US,D,20250408,000000,61.6,61.6,54.89,55.86,7095915,0
+SWK.US,D,20250409,000000,54.81,64.56,53.9101,64.22,7941865,0
+SWK.US,D,20250410,000000,61.53,61.73,55.8772,58.68,5025791,0
+SWK.US,D,20250411,000000,58.475,59.39,56.38,59.01,3765543,0
+SWK.US,D,20250414,000000,60.44,60.79,58.92,60.1,2877070,0
+SWK.US,D,20250415,000000,60.15,60.833,58.83,58.86,2268948,0
+SWK.US,D,20250416,000000,58.3201,59.0999,56.345,56.81,2177449,0
+SWK.US,D,20250417,000000,56.725,58.1799,56.725,57.21,2922699,0
+SWK.US,D,20250421,000000,56.4,57.16,55.38,56.37,2921238,0
+SWK.US,D,20250422,000000,57.2,59.13,57.16,58.38,2302863,0
+SWK.US,D,20250423,000000,60.695,63.75,59.13,59.14,3335096,0
+SWK.US,D,20250424,000000,59.61,62.01,59.14,61.92,1949444,0
+SWK.US,D,20250425,000000,61.74,62.37,61.1701,61.58,1995027,0
+SWK.US,D,20250428,000000,61.79,63.35,61.13,61.28,2504559,0
+SWK.US,D,20250429,000000,61,61.96,60.59,61.26,3119556,0
+SWK.US,D,20250430,000000,61.425,62.27,58.43,60.02,7191130,0
+SWK.US,D,20250501,000000,60.4927,60.69,58.53,58.94,4396359,0
+SWK.US,D,20250502,000000,60.39,62.73,59.95,61.39,3739303,0
+SWK.US,D,20250505,000000,61.25,61.3,59.92,60.08,2482153,0
+SWK.US,D,20250506,000000,59.04,59.76,58.68,58.98,2093208,0
+SWK.US,D,20250507,000000,59.225,60.189,58.23,58.93,3349330,0
+SWK.US,D,20250508,000000,60,63.0595,59.54,61.85,3985101,0
+SWK.US,D,20250509,000000,62.2,63.42,62.2,62.67,2867120,0
+SWK.US,D,20250512,000000,70.5,73.23,70.5,72.53,7055536,0
+SWK.US,D,20250513,000000,73.8,74.67,72.5,73.82,3642155,0
+SWK.US,D,20250514,000000,73.435,74.1682,71.3245,71.86,2735676,0
+SWK.US,D,20250515,000000,71.43,71.475,70.21,70.7,2120627,0
+SWK.US,D,20250516,000000,70.915,71.71,70.69,71.46,2275950,0
+SWK.US,D,20250519,000000,69.59,70.685,68.54,70.62,2064106,0
+SWK.US,D,20250520,000000,70.17,72.36,69.9,70.54,2979459,0
+SWK.US,D,20250521,000000,69.41,69.7199,66.215,66.48,2439770,0
+SWK.US,D,20250522,000000,66.03,66.75,65.39,66.34,2442739,0
+SWK.US,D,20250523,000000,64.515,65.89,64.1201,65.52,1917980,0
+SWK.US,D,20250527,000000,66.625,67.569,65.68,67.23,2158260,0
+SWK.US,D,20250528,000000,67.34,67.4,65.965,66.14,1544711,0
+SWK.US,D,20250529,000000,68.1,68.59,65.6,66.53,2140616,0
+SWK.US,D,20250530,000000,65.2,65.9,64.37,65.43,11573203,0
+SWK.US,D,20250602,000000,65,65.01,63.15,63.95,2429141,0
+SWK.US,D,20250603,000000,63.11,64.75,62.39,64.31,1802008,0
+SWK.US,D,20250604,000000,64.5,66.38,64.1061,65.62,1902154,0
+SWK.US,D,20250605,000000,65.75,66.7039,64.7925,65.45,2429462,0
+SWK.US,D,20250606,000000,66.53,67.21,65.5,66.14,1739286,0
+SWK.US,D,20250609,000000,67.25,68.12,66.875,67.21,2122673,0
+SWK.US,D,20250610,000000,68.25,69.77,67.28,69.17,3374449,0
+SWK.US,D,20250611,000000,69.89,70,67.51,68.13,2238085,0
+SWK.US,D,20250612,000000,67.15,68.03,66.6,67.42,2087609,0
+SWK.US,D,20250613,000000,65.82,66.8016,64.775,65.26,1730350,0
+SWK.US,D,20250616,000000,66.38,66.56,65.21,65.75,2192052,0
+SWK.US,D,20250617,000000,65.375,65.86,63.843,64.14,2597312,0
+SWK.US,D,20250618,000000,64.195,65.63,63.93,64.59,2191513,0
+SWK.US,D,20250620,000000,64.9,65.595,64.36,64.55,3615254,0
+SWK.US,D,20250623,000000,64.12,65.765,63.31,65.66,1715171,0
+SWK.US,D,20250624,000000,66.33,66.79,65.75,66.36,1380835,0
+SWK.US,D,20250625,000000,66.64,66.87,65.85,66.25,1402564,0
+SWK.US,D,20250626,000000,66.99,67.81,66.55,67.59,1737404,0
+SWK.US,D,20250627,000000,68.2,68.82,67.09,67.65,2579950,0
+SWK.US,D,20250630,000000,68.025,68.18,67.0638,67.75,2453347,0
+SWK.US,D,20250701,000000,67.4,72.25,67.05,70.41,2871563,0
+SWK.US,D,20250702,000000,70.625,71.93,69.74,71.56,2237648,0
+SWK.US,D,20250703,000000,72,72.055,70.895,71.1,1088708,0
+SWK.US,D,20250707,000000,70.25,71.49,69.02,69.3,2155837,0
+SWK.US,D,20250708,000000,70.29,73.1,70.24,71.69,2770446,0
+SWK.US,D,20250709,000000,72.31,73.01,71.48,72.91,1642456,0
+SWK.US,D,20250710,000000,72.995,75.28,72.8301,73.85,2598640,0
+SWK.US,D,20250711,000000,72.71,73.36,72.105,72.87,1722816,0
+SWK.US,D,20250714,000000,72.46,72.46,70.93,71.58,1537504,0
+SWK.US,D,20250715,000000,72.66,72.73,69.72,69.8,1704553,0
+SWK.US,D,20250716,000000,70.05,70.2988,68.226,69.51,1847047,0
+SWK.US,D,20250717,000000,69.79,70.965,69.512,70.82,2052107,0
+SWK.US,D,20250718,000000,71.5,71.515,69.42,70.11,1970631,0
+SWK.US,D,20250721,000000,70.7002,70.9399,69.53,69.57,1556368,0
+SWK.US,D,20250722,000000,69.86,73.09,69.86,72.8,1996858,0
+SWK.US,D,20250723,000000,74.07,75,73.65,74.09,1986296,0
+SWK.US,D,20250724,000000,73.77,73.855,72.2208,72.69,1442313,0
+SWK.US,D,20250725,000000,72.89,74.09,72.125,73.9,1782176,0
+SWK.US,D,20250728,000000,73.85,74.925,73.1,73.93,3271991,0
+SWK.US,D,20250729,000000,68.22,69.77,66.51,68.61,5250499,0
+SWK.US,D,20250730,000000,68.5,69.55,67.09,67.77,3389711,0
+SWK.US,D,20250731,000000,67.395,68.895,66.8603,67.65,4017524,0
+SWK.US,D,20250801,000000,66.67,67.17,65.405,66.98,2193442,0
+SWK.US,D,20250804,000000,67.29,68.43,66.66,67.93,1642958,0
+SWK.US,D,20250805,000000,68.66,69.61,67.3601,69.36,1664768,0
+SWK.US,D,20250806,000000,69.79,69.79,68.125,68.27,1251787,0
+SWK.US,D,20250807,000000,69.28,69.99,68.02,68.74,973286,0
+SWK.US,D,20250808,000000,69.08,69.49,68.37,69.32,946497,0
+SWK.US,D,20250811,000000,69.7,70.2459,68,68.84,1936600,0
+SWK.US,D,20250812,000000,69.8,71.6,69.155,71.43,1610238,0
+SWK.US,D,20250813,000000,71.76,76.21,71.53,75.98,2390073,0
+SWK.US,D,20250814,000000,74.5,74.9,73.52,74.42,1728103,0
+SWK.US,D,20250815,000000,74.915,75,73.7317,74.06,1557710,0
+SWK.US,D,20250818,000000,74.325,75.68,74.12,74.54,2028945,0
+SWK.US,D,20250819,000000,74.8,77.31,74.77,76.21,2186730,0
+SWK.US,D,20250820,000000,75.45,75.92,73.92,73.92,1840419,0
+SWK.US,D,20250821,000000,73.39,73.77,72.63,73.13,1756474,0
+SWK.US,D,20250822,000000,73.78,77.94,73.425,77.53,3594613,0
+SWK.US,D,20250825,000000,76.78,77.62,76.42,76.47,2191517,0
+SWK.US,D,20250826,000000,76.48,76.94,74.93,75.19,2674359,0
+SWK.US,D,20250827,000000,74.57,76.04,74.48,75.74,1816857,0
+SWK.US,D,20250828,000000,75.74,76.4399,74.335,75.3,1742238,0
+SWK.US,D,20250829,000000,75,76.11,73.85,74.29,2325583,0
+SWK.US,D,20250902,000000,72.2,72.635,71.28,71.72,1738490,0
+SWK.US,D,20250903,000000,72.45,73.77,72.08,72.85,1933916,0
+SWK.US,D,20250904,000000,73.29,74.815,72.75,74.74,1630476,0
+SWK.US,D,20250905,000000,75.65,78.43,75.61,78.42,3181203,0
+SWK.US,D,20250908,000000,78.61,78.98,77.16,78.42,3113276,0
+SWK.US,D,20250909,000000,78.11,78.11,76.34,76.74,2338899,0
+SWK.US,D,20250910,000000,76.68,77.59,76.06,76.97,1677809,0
+SWK.US,D,20250911,000000,76.935,80.06,76.61,79.52,2001071,0
+SWK.US,D,20250912,000000,79.27,79.27,76.68,77.57,2757572,0
+SWK.US,D,20250915,000000,77.955,78.86,77.351,78.56,1755435,0
+SWK.US,D,20250916,000000,78.825,79.42,77.35,77.81,1753583,0
+SWK.US,D,20250917,000000,78.045,81.44,77.52,78.18,2280333,0
+SWK.US,D,20250918,000000,78.65,79.55,77.86,79.37,1767183,0
+SWK.US,D,20250919,000000,79.25,79.41,76.62,76.67,5995071,0
+SWK.US,D,20250922,000000,76.67,76.67,74.7,75.02,2351907,0
+SWK.US,D,20250923,000000,75.63,76.76,75.07,75.27,1243265,0
+SWK.US,D,20250924,000000,75.29,75.9622,74.89,75.09,1160788,0
+SWK.US,D,20250925,000000,74.11,74.53,73.08,73.45,1188497,0
+SWK.US,D,20250926,000000,73.62,73.88,72.81,73.85,1790698,0
+SWK.US,D,20250929,000000,74.435,74.52,73.07,73.9,1247250,0
+SWK.US,D,20250930,000000,74.04,74.41,73.05,74.33,1135499,0
+SWK.US,D,20251001,000000,73.7,75.105,72.55,73.62,1664493,0
+SWK.US,D,20251002,000000,74,75.94,73.68,74.04,1312303,0
+SWK.US,D,20251003,000000,74.52,75.975,74.26,75.42,1854587,0
+SWK.US,D,20251006,000000,75.94,75.94,73.57,74.35,1265044,0
+SWK.US,D,20251007,000000,74.47,74.98,73.045,73.19,1311632,0
+SWK.US,D,20251008,000000,73.655,74.0099,72.63,72.74,1372189,0
+SWK.US,D,20251009,000000,72.3084,72.35,69.25,69.72,2385771,0
+SWK.US,D,20251010,000000,70.17,70.34,64.245,64.43,4777527,0
+SWK.US,D,20251013,000000,65.805,66.3501,64.44,64.49,2261010,0
+SWK.US,D,20251014,000000,63.235,67.375,63.2,67.02,2620636,0
+SWK.US,D,20251015,000000,68.5,68.8,67.2,67.72,1797340,0
+SWK.US,D,20251016,000000,68.175,68.5,67.01,67.91,1545304,0
+SWK.US,D,20251017,000000,68.32,68.32,67.04,67.85,1248221,0
+SWK.US,D,20251020,000000,67.85,69.62,67.68,69.09,1278491,0
+SWK.US,D,20251021,000000,68.71,71.73,68.52,70.86,1746645,0
+SWK.US,D,20251022,000000,70.81,71.05,68.97,69.23,1378994,0
+SWK.US,D,20251023,000000,69.235,70.75,69.175,70.4,1233586,0
+SWK.US,D,20251024,000000,71.56,71.56,70.12,70.21,1219083,0
+SWK.US,D,20251027,000000,71.19,72.83,71.06,72.08,2000264,0
+SWK.US,D,20251028,000000,72.11,73.429,71.04,71.88,1993027,0
+SWK.US,D,20251029,000000,71.05,72.395,69.44,69.96,1861257,0
+SWK.US,D,20251030,000000,68.5,70.47,68.3411,68.58,1988559,0
+SWK.US,D,20251031,000000,68.31,68.79,66.89,67.72,3401155,0
+SWK.US,D,20251103,000000,66.595,67.07,65.57,66.36,3435118,0
+SWK.US,D,20251104,000000,65.7,68.79,65.24,66.63,3790031,0
+SWK.US,D,20251105,000000,65.85,71.8,65.67,69.62,3796401,0
+SWK.US,D,20251106,000000,69.98,70.73,67.33,67.47,1750013,0
+SWK.US,D,20251107,000000,67.015,68.65,66.5,68.27,1308163,0
+SWK.US,D,20251110,000000,68.795,68.98,67.1,67.94,1430011,0
+SWK.US,D,20251111,000000,67.97,68.56,67.435,67.62,938739,0
+SWK.US,D,20251112,000000,68,68.8106,67.78,68.24,1059145,0
+SWK.US,D,20251113,000000,67.63,69.21,67.06,67.4,1006177,0
+SWK.US,D,20251114,000000,66.68,67.22,65.59,65.65,1431174,0
+SWK.US,D,20251117,000000,65.221,65.915,63.6,63.67,1236420,0
+SWK.US,D,20251118,000000,62.84,63.46,62.13,62.83,1404860,0
+SWK.US,D,20251119,000000,62.97,63.44,61.9,62.12,1673562,0
+SWK.US,D,20251120,000000,63.05,64.41,62.28,62.44,1683881,0
+SWK.US,D,20251121,000000,62.7,66.92,62.7,66.15,2374810,0
+SWK.US,D,20251124,000000,66.38,67.85,65.5,67.19,1841707,0
+SWK.US,D,20251125,000000,68.22,71.1,68.22,70.73,2022394,0
+SWK.US,D,20251126,000000,69.93,72.2,69.58,71.83,1706927,0
+SWK.US,D,20251128,000000,71.78,71.9192,71.21,71.52,770857,0
+SWK.US,D,20251201,000000,69.525,72.2,69.27,70.56,1363096,0
+SWK.US,D,20251202,000000,70.69,71.65,69.8,71.24,1273992,0
+SWK.US,D,20251203,000000,71.165,72.81,71.062,72.53,1769043,0
+SWK.US,D,20251204,000000,72.8,73.01,71.1,72.21,2226452,0
+SWK.US,D,20251205,000000,72.13,73.35,71.885,72.47,1621406,0
+SWK.US,D,20251208,000000,72.465,72.97,71.96,72.36,1365219,0
+SWK.US,D,20251209,000000,71.745,72.89,71.49,71.88,1313653,0
+SWK.US,D,20251210,000000,72.095,76.38,71.49,75.86,2036256,0
+SWK.US,D,20251211,000000,75.745,77,75.52,76.54,1552834,0
+SWK.US,D,20251212,000000,76.95,77,75.12,75.68,1485142,0
+SWK.US,D,20251215,000000,75.99,76.1,74.11,74.15,1771051,0
+SWK.US,D,20251216,000000,74.15,74.715,72.065,72.8,1688579,0
+SWK.US,D,20251217,000000,71.75,73.89,71.16,71.92,2032130,0
+SWK.US,D,20251218,000000,72.44,74.11,72.4257,72.94,1567904,0
+SWK.US,D,20251219,000000,72.87,73.245,72.22,72.75,3355265,0
+SWK.US,D,20251222,000000,76.155,77.69,74.4,75.24,2246316,0
+SWK.US,D,20251223,000000,74.97,75.086,73.685,74.65,1301515,0
+SWK.US,D,20251224,000000,74.28,75.03,74.13,74.87,489015,0
+SWK.US,D,20251226,000000,74.91,75.42,74.6302,75.38,713911,0
+SWK.US,D,20251229,000000,75.38,75.69,74.47,75.14,947673,0
+SWK.US,D,20251230,000000,74.7601,75.415,74.6201,75.19,854039,0
+SWK.US,D,20251231,000000,75.09,75.36,74.235,74.28,960900,0
+SWK.US,D,20260102,000000,74.51,76.8738,74.0201,76.47,1199412,0
+SWK.US,D,20260105,000000,75.75,77.83,75.32,77.21,1415896,0
+SWK.US,D,20260106,000000,75.99,80.82,74.1605,80.76,2911829,0
+SWK.US,D,20260107,000000,80.71,81.49,78.09,78.69,2172299,0
+SWK.US,D,20260108,000000,77.895,82.61,77.78,81.49,2712903,0
+SWK.US,D,20260109,000000,81.98,83.13,78.86,82.35,1846008,0
+SWK.US,D,20260112,000000,81.76,82.8,81.3,82.41,1323763,0
+SWK.US,D,20260113,000000,82.73,83.7999,82.04,82.9,1175571,0
+SWK.US,D,20260114,000000,82.9,84.9,81.81,83.79,1681407,0
+SWK.US,D,20260115,000000,84.84,84.89,83.295,84.4,1287638,0
+SWK.US,D,20260116,000000,84.45,85.155,83.75,84.61,1619442,0
+SWK.US,D,20260120,000000,82.225,83.18,80.69,80.74,1737645,0
+SWK.US,D,20260121,000000,81.65,84.54,81.61,83.54,1392866,0
+SWK.US,D,20260122,000000,83.855,84.7772,82.94,83.73,1149470,0
+SWK.US,D,20260123,000000,83.43,83.54,81.805,82.48,1102467,0
+SWK.US,D,20260126,000000,82.16,82.66,81.22,81.8,1652177,0
+SWK.US,D,20260127,000000,81.78,81.82,80.96,81.06,1107495,0
+SWK.US,D,20260128,000000,81.13,81.13,78.87,79.32,1527243,0
+SWK.US,D,20260129,000000,79.68,80,77.79,79.1,2004236,0
+SWK.US,D,20260130,000000,78.595,78.98,77.2,78.66,2787073,0
+SWK.US,D,20260202,000000,78.7,79.77,77.65,79.15,2621081,0
+SWK.US,D,20260203,000000,80.1,82.92,79.385,80.96,2990048,0
+SWK.US,D,20260204,000000,80.685,85.095,79.16,84.63,4609200,0
+SWK.US,D,20260205,000000,83.085,86.48,82.19,85.57,3934836,0
+SWK.US,D,20260206,000000,87,90.82,87,89.39,2708254,0
+SWK.US,D,20260209,000000,88.8,90.5,88.4001,89.85,1663837,0
+SWK.US,D,20260210,000000,90.585,93.09,90.585,91.76,1755198,0
+SWK.US,D,20260211,000000,91.8,93.37,89.98,90.53,1742014,0
+SWK.US,D,20260212,000000,91.3,92.58,88.92,89.67,1968221,0
+SWK.US,D,20260213,000000,89.495,91.63,89.04,91.06,1887985,0
+SWK.US,D,20260217,000000,90.59,91.33,89.67,90.9,1318600,0
+SWK.US,D,20260218,000000,90.64,92.45,89.03,89.83,1727914,0
diff --git a/daily/us/nyse stocks/2/syf.us.txt b/daily/us/nyse stocks/2/syf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c386b2477e9733f84479a7edd4c080fe0db39180
--- /dev/null
+++ b/daily/us/nyse stocks/2/syf.us.txt	
@@ -0,0 +1,2906 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYF.US,D,20140731,000000,19.6784,20.5348,19.3401,19.6784,66009671.637703,0
+SYF.US,D,20140801,000000,19.5946,19.6784,19.3972,19.6784,7547953.7525008,0
+SYF.US,D,20140804,000000,19.7653,19.7919,19.5946,19.6784,4038822.0886678,0
+SYF.US,D,20140805,000000,19.6706,19.6884,19.3972,19.6784,5200862.8155515,0
+SYF.US,D,20140806,000000,19.5078,19.6617,19.3972,19.6617,8173204.1765791,0
+SYF.US,D,20140807,000000,19.5867,19.6784,19.5078,19.6203,3728624.8220502,0
+SYF.US,D,20140808,000000,19.6203,19.7052,19.5078,19.638,3336694.3278201,0
+SYF.US,D,20140811,000000,19.5946,19.6203,19.5078,19.6203,2065744.209437,0
+SYF.US,D,20140812,000000,19.5867,19.6784,19.5344,19.6784,1811132.7540317,0
+SYF.US,D,20140813,000000,19.6784,19.8738,19.5779,19.8343,1939449.4921949,0
+SYF.US,D,20140814,000000,19.8511,19.8659,19.638,19.6884,1626675.7959126,0
+SYF.US,D,20140815,000000,19.6962,19.7475,19.6784,19.6784,2276900.9656117,0
+SYF.US,D,20140818,000000,19.7308,19.8265,19.6962,19.8265,1254796.2489904,0
+SYF.US,D,20140819,000000,19.8511,20.9127,19.8511,20.8861,3333210.7759878,0
+SYF.US,D,20140820,000000,20.7944,21.8954,20.7598,21.555,4147407.1459842,0
+SYF.US,D,20140821,000000,21.7938,21.8362,21.3232,21.7247,2755833.0908366,0
+SYF.US,D,20140822,000000,21.6044,21.7583,21.4761,21.7001,1042648.2464695,0
+SYF.US,D,20140825,000000,21.7089,21.7337,21.2877,21.4939,1385428.9359276,0
+SYF.US,D,20140826,000000,21.3913,21.4761,21.341,21.4317,1111485.1361381,0
+SYF.US,D,20140827,000000,21.3913,21.853,21.3478,21.7938,1438189.9991164,0
+SYF.US,D,20140828,000000,21.7337,22.1096,21.6567,21.9823,1147944.3524634,0
+SYF.US,D,20140829,000000,22.0839,22.1954,21.7751,22.0671,1146712.896113,0
+SYF.US,D,20140902,000000,21.9911,22.1618,21.8362,22.0671,2189207.0838456,0
+SYF.US,D,20140903,000000,22.2378,22.2467,21.93,22.0671,1164639.4545235,0
+SYF.US,D,20140904,000000,21.8451,22.0325,21.8284,21.9911,1305978.2101266,0
+SYF.US,D,20140905,000000,21.9911,22.2625,21.9221,22.0503,1273752.5684313,0
+SYF.US,D,20140908,000000,22.0928,22.2279,21.0666,21.2551,2962607.2813661,0
+SYF.US,D,20140909,000000,21.6468,21.9034,21.1338,21.4248,4217586.9818785,0
+SYF.US,D,20140910,000000,21.555,21.6567,21.1259,21.1338,2307746.1599413,0
+SYF.US,D,20140911,000000,21.1762,21.409,21.0756,21.0933,2371397.7568623,0
+SYF.US,D,20140912,000000,20.9897,21.1762,20.9127,20.9641,1293545.0619373,0
+SYF.US,D,20140915,000000,20.8338,20.8585,20.4658,20.6651,1315525.7976331,0
+SYF.US,D,20140916,000000,20.7411,20.8417,20.4323,20.8002,1767240.2036541,0
+SYF.US,D,20140917,000000,20.9217,21.1259,20.8417,21.0065,1099173.6132674,0
+SYF.US,D,20140918,000000,21.0213,21.2551,21.0124,21.111,1027427.8513967,0
+SYF.US,D,20140919,000000,21.262,21.8096,21.1417,21.7415,6144910.4298135,0
+SYF.US,D,20140922,000000,21.63,21.7001,21.1762,21.2551,861304.89650538,0
+SYF.US,D,20140923,000000,21.1012,21.1338,20.6888,21.0292,1098531.0261678,0
+SYF.US,D,20140924,000000,21.1594,21.3913,21.118,21.3232,1127369.4027413,0
+SYF.US,D,20140925,000000,21.3745,21.3745,21.0568,21.0756,1578641.9034383,0
+SYF.US,D,20140926,000000,21.0568,21.2196,20.826,21.1959,1464184.3703243,0
+SYF.US,D,20140929,000000,21.0213,21.2029,20.826,21.1338,1732076.2969715,0
+SYF.US,D,20140930,000000,21.2788,21.4939,20.7125,21.0065,10278894.194807,0
+SYF.US,D,20141001,000000,20.9127,21.037,20.6888,20.7213,1398586.7683065,0
+SYF.US,D,20141002,000000,20.8338,21.1259,20.3297,21.0292,1464353.632226,0
+SYF.US,D,20141003,000000,21.2029,21.4673,20.8861,21.2453,2030608.6819954,0
+SYF.US,D,20141006,000000,21.2709,21.485,21.1762,21.3913,1235489.2432142,0
+SYF.US,D,20141007,000000,21.341,21.3666,21.0065,21.262,939229.22455863,0
+SYF.US,D,20141008,000000,21.2285,21.409,21.1338,21.409,1255748.9806523,0
+SYF.US,D,20141009,000000,21.409,21.4416,20.9029,21.0065,2964239.0877233,0
+SYF.US,D,20141010,000000,20.9641,21.1505,20.6553,20.7055,1825146.0178177,0
+SYF.US,D,20141013,000000,20.7598,21.1959,20.7055,20.9285,2017267.3980944,0
+SYF.US,D,20141014,000000,21.0756,21.3478,21.0292,21.262,1211308.102797,0
+SYF.US,D,20141015,000000,21.1683,21.3666,20.5625,20.9808,1787489.8056491,0
+SYF.US,D,20141016,000000,20.7055,21.2196,20.6453,21.047,2207647.509227,0
+SYF.US,D,20141017,000000,21.1505,21.4761,21.0933,21.2029,1147281.4944772,0
+SYF.US,D,20141020,000000,21.1762,21.2709,20.8772,21.1417,1096597.1836028,0
+SYF.US,D,20141021,000000,21.1959,21.6122,21.1417,21.5383,1986428.2850307,0
+SYF.US,D,20141022,000000,21.6656,21.7751,21.5185,21.7169,1806888.0304142,0
+SYF.US,D,20141023,000000,21.7938,22.1708,21.7671,22.0839,1133771.9622188,0
+SYF.US,D,20141024,000000,22.0325,22.5555,22.0325,22.3404,1429473.5179534,0
+SYF.US,D,20141027,000000,22.3167,22.9215,22.2625,22.6996,1182055.1865961,0
+SYF.US,D,20141028,000000,22.8713,23.1889,22.7617,22.9738,1171379.5242601,0
+SYF.US,D,20141029,000000,22.9393,23.1702,22.8229,23.1011,853284.72029106,0
+SYF.US,D,20141030,000000,23.1702,23.4879,22.6818,22.9215,1214402.4536099,0
+SYF.US,D,20141031,000000,23.1455,23.1968,22.9738,23.1199,1092327.1213772,0
+SYF.US,D,20141103,000000,23.1702,23.7543,22.9738,23.3921,1149656.228822,0
+SYF.US,D,20141104,000000,23.3557,23.4879,22.4588,23.1109,1167842.2545788,0
+SYF.US,D,20141105,000000,23.2658,23.5284,22.8445,23.5036,686422.89158946,0
+SYF.US,D,20141106,000000,23.5372,23.7622,23.3349,23.5994,1160623.7919225,0
+SYF.US,D,20141107,000000,23.7187,24.1016,23.3172,24.0878,1362449.8590755,0
+SYF.US,D,20141110,000000,24.1539,24.7024,23.9575,24.6176,1722919.937573,0
+SYF.US,D,20141111,000000,24.6432,25.0369,24.5544,24.9056,1921011.093902,0
+SYF.US,D,20141112,000000,24.8139,24.952,24.5071,24.8425,1208152.9393249,0
+SYF.US,D,20141113,000000,24.8238,25.0113,24.662,24.8051,1936293.3151784,0
+SYF.US,D,20141114,000000,24.7439,25.2905,24.6856,24.8573,2234630.0861482,0
+SYF.US,D,20141117,000000,24.8573,25.0281,24.6698,24.9254,1180795.3510048,0
+SYF.US,D,20141118,000000,24.9925,25.182,24.6274,24.7685,1109016.1421714,0
+SYF.US,D,20141119,000000,24.8051,24.8139,24.5159,24.7607,2503165.6134394,0
+SYF.US,D,20141120,000000,24.7774,25.1119,24.7369,25.0201,1519971.8768565,0
+SYF.US,D,20141121,000000,25.0714,25.1572,24.8238,24.9599,1173301.2042932,0
+SYF.US,D,20141124,000000,25.0429,25.1662,24.6856,24.7863,1376113.4500707,0
+SYF.US,D,20141125,000000,24.7517,25.0872,23.9841,24.5209,6940404.8799936,0
+SYF.US,D,20141126,000000,24.6698,24.88,24.591,24.6432,1551370.4663855,0
+SYF.US,D,20141128,000000,24.5998,24.8425,24.5998,24.8238,496905.30667421,0
+SYF.US,D,20141201,000000,24.7774,24.9254,24.582,24.7113,1193219.3772951,0
+SYF.US,D,20141202,000000,24.7607,25.0783,24.7202,24.8573,1275249.5733938,0
+SYF.US,D,20141203,000000,24.9156,24.9352,24.7281,24.8139,853424.58940739,0
+SYF.US,D,20141204,000000,24.8238,25.103,24.7369,24.9422,968842.96253791,0
+SYF.US,D,20141205,000000,25.0517,25.0615,24.7517,25.0281,956791.92055784,0
+SYF.US,D,20141208,000000,25.0615,25.5332,24.8336,25.25,1921431.7147953,0
+SYF.US,D,20141209,000000,25.2677,25.3635,24.9836,25.2579,1270306.5177389,0
+SYF.US,D,20141210,000000,25.2815,25.5835,25.2401,25.3714,888200.30861496,0
+SYF.US,D,20141211,000000,25.3862,25.6693,25.182,25.2579,1236379.1351283,0
+SYF.US,D,20141212,000000,25.0951,25.2244,24.7517,24.8139,1907906.9793721,0
+SYF.US,D,20141215,000000,24.9422,24.9925,24.0966,24.5001,1531581.0135124,0
+SYF.US,D,20141216,000000,24.4745,24.5209,24.0878,24.3344,2619719.1562098,0
+SYF.US,D,20141217,000000,24.4015,24.8051,24.2327,24.7281,1533274.6460733,0
+SYF.US,D,20141218,000000,24.8139,25.5657,24.7607,25.4552,1187019.5266818,0
+SYF.US,D,20141219,000000,25.5154,25.7128,25.4888,25.6693,1564478.6350927,0
+SYF.US,D,20141222,000000,25.3378,25.6447,25.25,25.5421,901039.88807698,0
+SYF.US,D,20141223,000000,25.7038,25.9268,25.4286,25.6693,589127.70446782,0
+SYF.US,D,20141224,000000,25.764,25.8153,25.6447,25.764,91836.237407204,0
+SYF.US,D,20141226,000000,25.8153,26.1982,25.7286,26.0975,498508.73379047,0
+SYF.US,D,20141229,000000,26.0541,26.2169,25.9002,26.061,349692.04818501,0
+SYF.US,D,20141230,000000,26.0887,26.0975,25.5747,25.6693,605521.78386459,0
+SYF.US,D,20141231,000000,25.764,25.7808,25.396,25.4552,502502.09841634,0
+SYF.US,D,20150102,000000,25.4888,25.4986,25.1119,25.2244,677805.7377699,0
+SYF.US,D,20150105,000000,25.1395,25.3477,24.5357,25.0281,1862827.5685944,0
+SYF.US,D,20150106,000000,25.1572,25.182,24.3423,24.6856,2569221.3374905,0
+SYF.US,D,20150107,000000,25.2579,25.396,24.7369,24.9836,1595443.4276522,0
+SYF.US,D,20150108,000000,25.2677,25.7552,25.2303,25.6545,975903.31227996,0
+SYF.US,D,20150109,000000,25.7286,25.7286,25.2303,25.4128,558312.91646783,0
+SYF.US,D,20150112,000000,25.4641,25.4986,25.2677,25.2677,884511.00728548,0
+SYF.US,D,20150113,000000,25.47,25.6693,25.2086,25.4197,736471.71017445,0
+SYF.US,D,20150114,000000,25.1474,25.3279,24.8741,24.9422,1013067.9554528,0
+SYF.US,D,20150115,000000,24.9757,25.0281,23.8904,24.4015,1278928.7392801,0
+SYF.US,D,20150116,000000,24.2505,24.8573,24.1351,24.8051,496953.95680162,0
+SYF.US,D,20150120,000000,24.8504,24.9836,24.4824,24.8978,1119867.1476751,0
+SYF.US,D,20150121,000000,24.8978,25.0615,24.7863,24.9688,1009458.7241247,0
+SYF.US,D,20150122,000000,25.0023,25.2401,24.3246,24.8573,2939105.2156441,0
+SYF.US,D,20150123,000000,25.6693,27.3812,24.8139,26.4991,3709850.9405871,0
+SYF.US,D,20150126,000000,26.356,26.9194,26.284,26.8079,3650150.1394305,0
+SYF.US,D,20150127,000000,26.6895,26.9509,26.432,26.799,1638275.8106697,0
+SYF.US,D,20150128,000000,27.1739,27.1739,26.6076,26.7388,1201119.9552795,0
+SYF.US,D,20150129,000000,26.7142,26.9441,26.5258,26.7221,1616833.2670086,0
+SYF.US,D,20150130,000000,26.6165,26.8079,26.3294,26.4053,1466801.3417619,0
+SYF.US,D,20150202,000000,26.3885,26.6895,26.2584,26.6609,886853.30821198,0
+SYF.US,D,20150203,000000,26.7803,26.9509,26.4902,26.6343,1075090.7866495,0
+SYF.US,D,20150204,000000,26.5346,26.8494,26.508,26.7388,1491478.1053522,0
+SYF.US,D,20150205,000000,26.7556,27.4482,26.6343,27.3812,1302361.8839882,0
+SYF.US,D,20150206,000000,27.4403,27.9632,27.3536,27.5005,1304195.3856654,0
+SYF.US,D,20150209,000000,27.4837,27.7294,27.389,27.7215,1306703.9078606,0
+SYF.US,D,20150210,000000,27.91,28.3491,27.6978,28.3333,2751149.502528,0
+SYF.US,D,20150211,000000,28.4516,28.7604,28.2454,28.7052,2466964.8509161,0
+SYF.US,D,20150212,000000,28.8689,29.0574,28.6894,28.7604,2728495.773403,0
+SYF.US,D,20150213,000000,28.5711,28.724,27.91,28.0659,1443150.2850248,0
+SYF.US,D,20150217,000000,28.0659,28.0747,27.2519,27.3111,2019548.8863616,0
+SYF.US,D,20150218,000000,27.2105,27.5499,27.1651,27.3052,1232452.6644276,0
+SYF.US,D,20150219,000000,27.3298,27.4482,27.2015,27.2775,650020.43374623,0
+SYF.US,D,20150220,000000,27.3456,28.0393,27.1078,27.8853,2433571.6061628,0
+SYF.US,D,20150223,000000,27.8596,27.9889,27.5952,27.91,1015271.4008073,0
+SYF.US,D,20150224,000000,27.7739,28.2376,27.3052,27.69,1202316.951123,0
+SYF.US,D,20150225,000000,27.6624,27.8853,27.466,27.6278,785951.9303952,0
+SYF.US,D,20150226,000000,27.835,27.9889,27.69,27.7649,416944.76807949,0
+SYF.US,D,20150227,000000,27.6978,27.8508,27.32,27.3378,646438.56811481,0
+SYF.US,D,20150302,000000,27.098,27.4147,26.7142,27.3456,918490.08065653,0
+SYF.US,D,20150303,000000,27.5794,27.5952,27.2519,27.5005,566237.81951594,0
+SYF.US,D,20150304,000000,27.4226,27.4226,27.2273,27.2874,513650.07240614,0
+SYF.US,D,20150305,000000,27.3624,27.7827,27.1927,27.3456,567878.7477721,0
+SYF.US,D,20150306,000000,27.3298,27.3812,26.6895,26.6974,811085.8024744,0
+SYF.US,D,20150309,000000,26.8178,27.5085,26.7388,27.3624,907150.54679,0
+SYF.US,D,20150310,000000,27.2105,27.32,26.6027,26.6076,1066095.580798,0
+SYF.US,D,20150311,000000,26.7388,27.1414,26.6165,26.9953,688137.80858107,0
+SYF.US,D,20150312,000000,27.1927,27.3979,27.0052,27.2874,587976.31811884,0
+SYF.US,D,20150313,000000,27.2687,27.3298,26.7477,27.2273,1040036.3427535,0
+SYF.US,D,20150316,000000,27.3812,27.3812,27.2015,27.3378,734065.55595572,0
+SYF.US,D,20150317,000000,27.098,27.7571,27.023,27.5794,956468.59991935,0
+SYF.US,D,20150318,000000,27.5597,27.5597,27.0654,27.3111,736986.59068967,0
+SYF.US,D,20150319,000000,27.3111,27.7215,27.244,27.6978,767842.93400683,0
+SYF.US,D,20150320,000000,27.8093,28.1418,27.5597,27.5952,1750730.5802047,0
+SYF.US,D,20150323,000000,27.5952,27.835,27.1838,27.1927,764221.54014688,0
+SYF.US,D,20150324,000000,27.1927,27.3111,26.9509,27.0792,845564.55319584,0
+SYF.US,D,20150325,000000,26.8494,26.9599,26.3807,26.4537,1373586.6840778,0
+SYF.US,D,20150326,000000,26.5346,26.5544,25.986,26.1883,1037702.1501816,0
+SYF.US,D,20150327,000000,26.3018,26.3018,25.6081,25.7216,1122663.5164576,0
+SYF.US,D,20150330,000000,25.8055,26.0186,25.7216,25.918,674464.08214263,0
+SYF.US,D,20150331,000000,25.8725,26.0887,25.6447,25.9692,1617845.7977856,0
+SYF.US,D,20150401,000000,25.7552,26.2584,25.5933,26.0186,1330810.045998,0
+SYF.US,D,20150402,000000,26.0107,26.2762,25.8725,26.1883,983234.27835582,0
+SYF.US,D,20150406,000000,26.0975,26.3807,25.403,25.5332,1251572.1645043,0
+SYF.US,D,20150407,000000,25.7808,26.284,25.2401,25.4641,1714945.3708532,0
+SYF.US,D,20150408,000000,25.4986,25.7986,25.4374,25.6447,858184.19354014,0
+SYF.US,D,20150409,000000,25.6861,25.9692,25.5835,25.7897,981247.7314861,0
+SYF.US,D,20150410,000000,25.9772,26.3096,25.7986,26.1745,1506119.7666175,0
+SYF.US,D,20150413,000000,26.1064,26.3639,26.0107,26.2169,1401868.6248189,0
+SYF.US,D,20150414,000000,26.2524,26.3885,26.1064,26.1153,942448.24132303,0
+SYF.US,D,20150415,000000,26.1064,26.3639,26.0798,26.2524,455638.84963314,0
+SYF.US,D,20150416,000000,26.2672,26.4705,25.9268,26.3294,1412304.0771508,0
+SYF.US,D,20150417,000000,26.5258,26.5258,25.8567,26.1153,1592367.3206372,0
+SYF.US,D,20150420,000000,26.6076,26.7635,26.1814,26.4379,2547146.3421729,0
+SYF.US,D,20150421,000000,26.508,26.8266,26.4379,26.6974,2196888.7362567,0
+SYF.US,D,20150422,000000,27.2105,27.4147,26.5444,26.5612,2384928.5735514,0
+SYF.US,D,20150423,000000,26.9687,26.9953,26.3807,26.4902,1625911.5834943,0
+SYF.US,D,20150424,000000,26.4616,26.6264,26.208,26.3728,773219.78663124,0
+SYF.US,D,20150427,000000,26.3807,26.5346,26.1489,26.1982,730912.41957221,0
+SYF.US,D,20150428,000000,26.3639,26.4241,26.0975,26.2337,663479.28878855,0
+SYF.US,D,20150429,000000,26.1577,26.577,25.9002,26.3018,1870405.8394846,0
+SYF.US,D,20150430,000000,26.2762,26.8671,26.2169,26.653,1435761.5469226,0
+SYF.US,D,20150501,000000,26.8572,26.9953,26.7299,26.9687,695031.93705444,0
+SYF.US,D,20150504,000000,26.9953,27.1414,26.9095,27.1325,712797.34191791,0
+SYF.US,D,20150505,000000,27.2953,27.5952,27.1562,27.3298,1486018.1420935,0
+SYF.US,D,20150506,000000,27.5261,27.5794,27.1927,27.4581,1102400.7383865,0
+SYF.US,D,20150507,000000,27.4324,27.9435,27.2193,27.9356,1280299.0512025,0
+SYF.US,D,20150508,000000,28.0057,28.4161,27.9278,28.4062,1094029.8758369,0
+SYF.US,D,20150511,000000,28.3806,28.5,28.056,28.1418,641858.36132693,0
+SYF.US,D,20150512,000000,27.6722,28.5276,27.4147,28.3411,2363731.3076161,0
+SYF.US,D,20150513,000000,28.3411,28.5967,28.0135,28.1498,1257300.7170082,0
+SYF.US,D,20150514,000000,28.2208,28.3491,27.6978,28.0393,1693345.7278223,0
+SYF.US,D,20150515,000000,28.1142,28.1596,27.1739,27.2193,1519469.1588731,0
+SYF.US,D,20150518,000000,27.2273,27.2687,26.9509,27.244,930855.32137619,0
+SYF.US,D,20150519,000000,27.244,27.4324,27.2105,27.4324,868471.66840117,0
+SYF.US,D,20150520,000000,27.5429,28.0303,27.3722,27.9356,741428.95544985,0
+SYF.US,D,20150521,000000,27.8853,28.0471,27.7156,27.7827,502895.353613,0
+SYF.US,D,20150522,000000,27.7294,27.98,27.5261,27.8093,421322.26600311,0
+SYF.US,D,20150526,000000,27.7739,27.8093,27.2687,27.4837,661686.32888421,0
+SYF.US,D,20150527,000000,27.4917,27.8932,27.466,27.7739,404488.3083709,0
+SYF.US,D,20150528,000000,27.6041,27.9435,27.5952,27.835,415851.15375682,0
+SYF.US,D,20150529,000000,27.8596,27.8853,27.4837,27.6278,993287.62447863,0
+SYF.US,D,20150601,000000,27.69,27.91,27.2953,27.7294,564487.42847309,0
+SYF.US,D,20150602,000000,27.619,28.0393,27.6041,27.9356,545487.5266263,0
+SYF.US,D,20150603,000000,27.9721,28.7684,27.8173,28.3885,2144467.2104155,0
+SYF.US,D,20150604,000000,28.2691,28.3333,27.9632,28.0225,926787.96801488,0
+SYF.US,D,20150605,000000,28.1063,28.1418,27.8173,28.0659,372700.51782248,0
+SYF.US,D,20150608,000000,28.056,28.0659,27.8853,27.9356,565655.03153121,0
+SYF.US,D,20150609,000000,27.91,28.1684,27.8093,28.1142,818415.75500593,0
+SYF.US,D,20150610,000000,28.2109,28.5276,28.0836,28.4911,854542.52879377,0
+SYF.US,D,20150611,000000,28.4842,28.9894,28.3717,28.426,1346581.8091815,0
+SYF.US,D,20150612,000000,28.3806,28.5809,28.1142,28.3411,571498.1145434,0
+SYF.US,D,20150615,000000,28.1684,28.3549,27.835,28.2109,1952214.0693771,0
+SYF.US,D,20150616,000000,28.2376,28.3717,27.7649,27.8093,738624.47831285,0
+SYF.US,D,20150617,000000,27.8932,28.2286,27.7571,28.0225,581547.40648893,0
+SYF.US,D,20150618,000000,28.0659,28.3549,27.9721,28.0836,690008.81139816,0
+SYF.US,D,20150619,000000,28.1596,28.2109,27.9721,28.1684,575122.54903632,0
+SYF.US,D,20150622,000000,28.2612,28.4516,28.0393,28.1596,536436.57583723,0
+SYF.US,D,20150623,000000,28.2286,28.4744,28.1596,28.2286,777101.66138176,0
+SYF.US,D,20150624,000000,28.2286,28.4161,27.9889,28.0303,609602.31330207,0
+SYF.US,D,20150625,000000,28.1142,28.1142,27.7481,28.0747,824755.47473555,0
+SYF.US,D,20150626,000000,28.134,28.3717,27.8093,27.98,2488653.6858472,0
+SYF.US,D,20150629,000000,27.7393,27.8596,27.5261,27.5794,863209.34628507,0
+SYF.US,D,20150630,000000,27.8596,28.278,27.6978,28.1774,1065448.9395211,0
+SYF.US,D,20150701,000000,28.3233,28.5187,28.0925,28.5098,666278.69820395,0
+SYF.US,D,20150702,000000,28.5523,28.5621,28.1942,28.3549,572550.1735489,0
+SYF.US,D,20150706,000000,28.1596,28.1596,27.6534,27.8093,1324616.2766506,0
+SYF.US,D,20150707,000000,27.903,28.056,27.5261,27.8093,1840952.2415082,0
+SYF.US,D,20150708,000000,27.7571,27.7739,27.3378,27.389,726355.52430372,0
+SYF.US,D,20150709,000000,27.8596,28.2109,27.7067,27.8932,948527.4801621,0
+SYF.US,D,20150710,000000,28.1498,28.5621,27.9988,28.2947,849769.74858484,0
+SYF.US,D,20150713,000000,28.5187,28.6638,28.1852,28.5335,1232524.6260744,0
+SYF.US,D,20150714,000000,28.5621,29.0318,28.4516,28.8947,1168445.3134499,0
+SYF.US,D,20150715,000000,29.0072,29.4077,28.7772,29.2133,971160.93840068,0
+SYF.US,D,20150716,000000,29.314,29.4856,29.1511,29.2035,743882.74625168,0
+SYF.US,D,20150717,000000,29.5212,30.5699,29.2538,30.0165,1442071.8738669,0
+SYF.US,D,20150720,000000,30.2059,30.9814,30.2059,30.7949,1393920.4102514,0
+SYF.US,D,20150721,000000,30.8176,31.1452,30.4358,30.4703,960796.43417123,0
+SYF.US,D,20150722,000000,30.4447,30.7022,30.0085,30.5295,916971.79126324,0
+SYF.US,D,20150723,000000,30.6676,30.864,30.3164,30.4881,592769.36921419,0
+SYF.US,D,20150724,000000,30.4012,30.5235,29.6317,29.6721,971548.11233141,0
+SYF.US,D,20150727,000000,29.6228,29.8616,29.3238,29.6228,569744.68286759,0
+SYF.US,D,20150728,000000,29.7353,29.8516,29.0752,29.2854,2059387.259454,0
+SYF.US,D,20150729,000000,29.3238,29.6997,29.2626,29.5034,1334200.3517527,0
+SYF.US,D,20150730,000000,29.5892,29.7856,29.2626,29.606,1155972.6370322,0
+SYF.US,D,20150731,000000,29.6149,29.7451,29.3919,29.3989,1100691.9026607,0
+SYF.US,D,20150803,000000,29.458,29.5538,29.2291,29.3989,665185.08388128,0
+SYF.US,D,20150804,000000,29.4077,29.7777,29.3515,29.4432,1435642.9622371,0
+SYF.US,D,20150805,000000,29.606,29.7609,29.3041,29.5714,1074750.2357575,0
+SYF.US,D,20150806,000000,29.7609,29.7905,29.1167,29.2035,738133.92286136,0
+SYF.US,D,20150807,000000,29.1413,29.2696,28.6125,29.0752,755921.62569989,0
+SYF.US,D,20150810,000000,29.1975,29.6386,29.1167,29.6228,589614.20574203,0
+SYF.US,D,20150811,000000,29.5981,29.6721,29.1975,29.6633,1101960.860151,0
+SYF.US,D,20150812,000000,29.6633,29.9483,29.314,29.9139,1479008.4695675,0
+SYF.US,D,20150813,000000,29.9139,30.2473,29.7077,30.0856,932280.36469191,0
+SYF.US,D,20150814,000000,30.3746,30.3746,29.7688,30.0678,618832.661436,0
+SYF.US,D,20150817,000000,29.827,30.2473,29.5212,30.2217,590898.3663971,0
+SYF.US,D,20150818,000000,30.1783,30.34,29.9306,30.0678,663243.1329617,0
+SYF.US,D,20150819,000000,29.8438,30.1783,29.458,29.9139,781984.9179217,0
+SYF.US,D,20150820,000000,29.6228,29.6809,29.2291,29.3989,1568759.8463058,0
+SYF.US,D,20150821,000000,29.0072,29.2459,28.7604,28.8523,2553986.7527972,0
+SYF.US,D,20150824,000000,27.5696,28.8019,25.9002,28.3629,3526052.7862768,0
+SYF.US,D,20150825,000000,29.0406,29.0653,27.903,28.2286,2732444.5420787,0
+SYF.US,D,20150826,000000,28.6213,28.6213,27.5794,27.9534,2676932.719602,0
+SYF.US,D,20150827,000000,28.2286,28.2286,27.2273,27.6624,3188477.6604528,0
+SYF.US,D,20150828,000000,27.4749,28.0393,27.3111,27.9356,2108239.0821955,0
+SYF.US,D,20150831,000000,28.0303,28.4606,27.7827,28.1942,1838498.4507063,0
+SYF.US,D,20150901,000000,27.8429,27.98,27.0299,27.1325,2375754.9838995,0
+SYF.US,D,20150902,000000,27.2874,27.5952,26.8079,27.2015,1330224.2173803,0
+SYF.US,D,20150903,000000,27.4581,27.682,27.2519,27.5429,1076730.7013613,0
+SYF.US,D,20150904,000000,27.1483,27.466,26.8178,27.0388,1858720.6870046,0
+SYF.US,D,20150908,000000,27.389,27.7067,27.2273,27.619,2301892.9414859,0
+SYF.US,D,20150909,000000,27.8853,28.0925,27.4078,27.4917,4791596.6592501,0
+SYF.US,D,20150910,000000,27.1078,27.5874,26.8434,27.4581,2716374.7968647,0
+SYF.US,D,20150911,000000,27.3624,27.5173,26.4379,26.8079,3188477.6604528,0
+SYF.US,D,20150914,000000,26.7388,27.0654,26.3728,26.6697,3607344.1085654,0
+SYF.US,D,20150915,000000,26.6027,26.7635,26.3471,26.6264,2781999.7645791,0
+SYF.US,D,20150916,000000,26.3294,26.6027,25.9525,26.4241,2647481.1487141,0
+SYF.US,D,20150917,000000,26.3639,26.8079,26.2426,26.3294,1237429.1670451,0
+SYF.US,D,20150918,000000,26.1064,26.2672,25.771,26.1489,2392818.0025483,0
+SYF.US,D,20150921,000000,26.1489,26.5258,25.8815,26.4143,1838615.0083032,0
+SYF.US,D,20150922,000000,26.284,26.3728,25.8419,26.1656,1609078.6394065,0
+SYF.US,D,20150923,000000,26.2337,26.5948,26.0887,26.577,1164268.4973019,0
+SYF.US,D,20150924,000000,26.2672,26.6165,26.1341,26.3807,1171920.7569276,0
+SYF.US,D,20150925,000000,26.577,26.6974,26.4053,26.5544,646065.58380458,0
+SYF.US,D,20150928,000000,26.5258,26.8178,26.0275,26.6609,1319259.6949126,0
+SYF.US,D,20150929,000000,26.5859,26.7803,26.3471,26.5612,1041322.5304972,0
+SYF.US,D,20150930,000000,26.8434,27.1483,26.4616,26.7803,2548023.0580108,0
+SYF.US,D,20151001,000000,26.7892,27.023,26.6264,26.8494,1003570.0316181,0
+SYF.US,D,20151002,000000,26.7221,27.3111,26.4991,27.2273,1315266.3302867,0
+SYF.US,D,20151005,000000,27.2775,28.5335,27.1483,28.5,1414410.2222505,0
+SYF.US,D,20151006,000000,28.9795,28.9795,27.835,28.0659,1458084.8605989,0
+SYF.US,D,20151007,000000,28.2376,28.3233,27.2015,27.4917,2029233.3023514,0
+SYF.US,D,20151008,000000,27.4837,27.8853,27.1927,27.69,892424.76134607,0
+SYF.US,D,20151009,000000,27.6436,28.2376,27.6356,27.7156,396658.67848899,0
+SYF.US,D,20151012,000000,27.611,27.9721,27.4837,27.6722,440753.93773076,0
+SYF.US,D,20151013,000000,27.5429,27.6978,27.2273,27.2273,1359796.4000424,0
+SYF.US,D,20151014,000000,27.1739,27.2273,26.9095,26.9776,1533114.5060705,0
+SYF.US,D,20151015,000000,26.6895,27.4917,26.1064,26.799,11258776.682092,0
+SYF.US,D,20151016,000000,26.8434,26.8434,25.4552,25.7986,13809016.361533,0
+SYF.US,D,20151019,000000,25.7128,26.9273,24.7369,26.8178,21645460.301923,0
+SYF.US,D,20151020,000000,27.1739,28.1498,26.8178,27.6722,9165300.8864802,0
+SYF.US,D,20151021,000000,27.7215,28.1498,27.3979,27.7739,8710167.7954634,0
+SYF.US,D,20151022,000000,27.98,28.0747,26.7724,27.2351,7837372.3469877,0
+SYF.US,D,20151023,000000,27.4078,27.8093,26.9441,27.1158,8588036.7182931,0
+SYF.US,D,20151026,000000,27.2351,27.2687,26.3885,26.8671,8425703.4056189,0
+SYF.US,D,20151027,000000,26.7221,27.1739,26.5612,27.1483,9025136.8287457,0
+SYF.US,D,20151028,000000,27.1414,27.3052,26.653,26.9095,8274354.8862989,0
+SYF.US,D,20151029,000000,26.6797,26.8671,26.2524,26.4537,9035069.5630942,0
+SYF.US,D,20151030,000000,26.4705,26.5258,26.2337,26.3195,10072414.945675,0
+SYF.US,D,20151102,000000,26.1489,26.875,26.1489,26.8079,6745370.5733376,0
+SYF.US,D,20151103,000000,26.6076,27.8764,26.6076,27.7571,19255329.205371,0
+SYF.US,D,20151104,000000,27.5874,28.3806,27.2193,27.4482,14740302.439246,0
+SYF.US,D,20151105,000000,27.3812,27.9889,27.0743,27.903,12527763.565125,0
+SYF.US,D,20151106,000000,28.2286,29.606,28.0747,29.0752,17975354.488351,0
+SYF.US,D,20151109,000000,29.0239,29.2538,27.5085,27.8271,22156741.72125,0
+SYF.US,D,20151110,000000,27.2105,27.3624,26.4616,26.5948,45002731.082113,0
+SYF.US,D,20151111,000000,26.6165,26.7221,26.2258,26.4616,49261513.572931,0
+SYF.US,D,20151112,000000,26.3965,27.1562,26.2258,26.3471,48427168.955371,0
+SYF.US,D,20151113,000000,26.3096,26.9441,26.0462,26.1153,37037846.751154,0
+SYF.US,D,20151116,000000,25.8647,26.0028,25.6003,25.918,29739366.797893,0
+SYF.US,D,20151117,000000,26.0028,26.8346,25.9268,26.1656,150742548.53603,0
+SYF.US,D,20151118,000000,26.4458,27.1651,26.2672,27.0299,32761184.324964,0
+SYF.US,D,20151119,000000,27.0476,27.4078,26.5444,27.0792,34402172.380238,0
+SYF.US,D,20151120,000000,27.2874,27.2874,26.653,26.8266,23250217.188343,0
+SYF.US,D,20151123,000000,27.2775,27.5952,26.8079,26.9953,31106290.441603,0
+SYF.US,D,20151124,000000,26.7053,27.3378,26.6895,26.8178,55547889.451387,0
+SYF.US,D,20151125,000000,26.9194,27.2687,26.7388,26.9776,18109642.016111,0
+SYF.US,D,20151127,000000,27.1246,27.244,26.7803,26.8266,9786433.2799813,0
+SYF.US,D,20151130,000000,27.0131,27.3298,26.8927,27.2351,23662185.453806,0
+SYF.US,D,20151201,000000,27.4837,27.7571,27.2607,27.7294,13652560.592378,0
+SYF.US,D,20151202,000000,27.8932,27.8932,27.1651,27.244,10509478.568532,0
+SYF.US,D,20151203,000000,27.2874,27.4226,26.432,26.6027,24088125.427736,0
+SYF.US,D,20151204,000000,26.7299,27.4078,26.6165,27.4078,18444712.673916,0
+SYF.US,D,20151207,000000,27.3378,27.466,26.6264,26.8266,13890596.543953,0
+SYF.US,D,20151208,000000,26.6797,26.875,26.3294,26.8346,17738738.51237,0
+SYF.US,D,20151209,000000,26.8178,27.0299,25.9772,26.1883,18773000.693125,0
+SYF.US,D,20151210,000000,26.284,26.7892,26.2337,26.5672,11029238.286107,0
+SYF.US,D,20151211,000000,26.2426,26.3373,25.5075,25.6447,12191405.706031,0
+SYF.US,D,20151214,000000,25.7897,25.9692,25.0872,25.396,18431551.800905,0
+SYF.US,D,20151215,000000,25.6693,25.8725,25.4286,25.7364,11284486.247345,0
+SYF.US,D,20151216,000000,26.0107,26.2524,25.6171,26.1251,10110990.442543,0
+SYF.US,D,20151217,000000,26.2169,26.3096,25.6693,25.6772,9352960.6446546,0
+SYF.US,D,20151218,000000,25.5657,25.6693,25.1119,25.25,17749562.152176,0
+SYF.US,D,20151221,000000,25.3783,25.7216,25.2815,25.4374,6789978.686006,0
+SYF.US,D,20151222,000000,25.6624,25.9624,25.4641,25.8489,7622822.2444254,0
+SYF.US,D,20151223,000000,26.0107,26.1489,25.6171,26.1064,5638327.8019597,0
+SYF.US,D,20151224,000000,26.0798,26.286,25.9367,26.1814,1751917.440605,0
+SYF.US,D,20151228,000000,26.0275,26.0887,25.7552,25.8153,4454630.6735631,0
+SYF.US,D,20151229,000000,26.061,26.2762,25.9574,26.2584,4016755.2017048,0
+SYF.US,D,20151230,000000,26.2524,26.2672,26.0364,26.0364,3086339.7585641,0
+SYF.US,D,20151231,000000,25.8489,26.208,25.7552,26.0186,4446807.1249471,0
+SYF.US,D,20160104,000000,25.6545,25.6772,25.1395,25.6171,10250896.046476,0
+SYF.US,D,20160105,000000,25.5421,25.9101,25.1997,25.764,8692256.4402178,0
+SYF.US,D,20160106,000000,25.5233,25.695,25.2244,25.5835,10703262.161495,0
+SYF.US,D,20160107,000000,25.2164,25.5233,24.8139,24.9156,13082607.119381,0
+SYF.US,D,20160108,000000,25.1218,25.2628,24.6274,24.6788,12154009.974752,0
+SYF.US,D,20160111,000000,24.8139,24.8425,24.2151,24.5544,13821245.787314,0
+SYF.US,D,20160112,000000,24.8652,24.9757,24.3838,24.7281,9774053.8496411,0
+SYF.US,D,20160113,000000,25.5154,25.5657,23.546,23.5915,17790187.035662,0
+SYF.US,D,20160114,000000,23.6161,24.1973,22.4854,24.1104,23379572.809436,0
+SYF.US,D,20160115,000000,23.48,23.7187,23.0942,23.6487,16825039.45572,0
+SYF.US,D,20160119,000000,23.7858,24.0878,23.5836,23.9841,11420524.166149,0
+SYF.US,D,20160120,000000,23.3921,23.8815,22.9482,23.6319,11320921.138607,0
+SYF.US,D,20160121,000000,23.6319,24.1726,23.3557,23.7276,10592562.850725,0
+SYF.US,D,20160122,000000,25.0714,25.1908,24.5998,24.8652,19714215.451009,0
+SYF.US,D,20160125,000000,24.88,25.0281,24.292,24.368,10628779.829957,0
+SYF.US,D,20160126,000000,24.3926,24.7439,24.2327,24.5209,8784424.106618,0
+SYF.US,D,20160127,000000,24.4291,24.8336,24.1973,24.3344,10097621.792945,0
+SYF.US,D,20160128,000000,24.3838,24.6856,23.6073,23.9487,14634795.516033,0
+SYF.US,D,20160129,000000,24.072,24.3246,23.3478,24.3176,17888866.724327,0
+SYF.US,D,20160201,000000,24.3246,24.4745,23.8993,24.359,7952488.6839105,0
+SYF.US,D,20160202,000000,24.1539,24.2051,23.0775,23.1109,17731966.009215,0
+SYF.US,D,20160203,000000,23.1357,23.3478,21.6813,22.5377,28218814.160141,0
+SYF.US,D,20160204,000000,22.4677,22.7272,22.2467,22.5111,19827052.326753,0
+SYF.US,D,20160205,000000,22.5377,22.7084,21.3913,21.5876,17923574.536065,0
+SYF.US,D,20160208,000000,21.3745,21.4673,20.6177,20.9483,19198377.136413,0
+SYF.US,D,20160209,000000,20.7766,21.6656,20.6039,21.4583,15791109.717501,0
+SYF.US,D,20160210,000000,21.555,22.1184,21.3578,21.4011,8502999.3361931,0
+SYF.US,D,20160211,000000,20.7854,21.262,20.3139,20.9641,14054954.918182,0
+SYF.US,D,20160212,000000,21.3044,21.7169,21.2196,21.7089,7844439.79154,0
+SYF.US,D,20160216,000000,22.0325,22.4282,21.7938,22.3661,11343444.120515,0
+SYF.US,D,20160217,000000,22.5821,23.0252,22.374,22.4776,11875762.665775,0
+SYF.US,D,20160218,000000,22.444,22.8713,22.2861,22.7755,9792018.9227359,0
+SYF.US,D,20160219,000000,22.6729,23.0685,22.4776,22.9048,8917941.3406936,0
+SYF.US,D,20160222,000000,23.9052,23.9575,23.4317,23.7099,12650957.850288,0
+SYF.US,D,20160223,000000,23.7099,23.7622,23.1455,23.5372,13450603.778008,0
+SYF.US,D,20160224,000000,23.2482,23.7622,22.8317,23.7276,9900768.1742324,0
+SYF.US,D,20160225,000000,23.701,23.8648,23.4514,23.769,7708674.5161597,0
+SYF.US,D,20160226,000000,23.9239,24.1588,23.4001,23.8993,10033915.464631,0
+SYF.US,D,20160229,000000,23.8292,23.9013,23.0172,23.0607,12539996.031539,0
+SYF.US,D,20160301,000000,23.3172,23.555,22.9146,23.555,13097617.710779,0
+SYF.US,D,20160302,000000,23.701,24.2752,23.6161,24.1726,11998410.650549,0
+SYF.US,D,20160303,000000,24.1825,24.5278,23.9792,24.438,10507064.305959,0
+SYF.US,D,20160304,000000,24.591,24.8051,24.2752,24.4745,7130166.7290903,0
+SYF.US,D,20160307,000000,24.3344,24.4429,23.8815,24.4015,7376490.4325805,0
+SYF.US,D,20160308,000000,24.2051,24.3246,23.6487,23.701,7214365.9100367,0
+SYF.US,D,20160309,000000,23.8204,24.0088,23.5648,23.6843,8166191.4634202,0
+SYF.US,D,20160310,000000,23.7858,24.145,23.3557,23.7948,7085055.8984386,0
+SYF.US,D,20160311,000000,24.0798,24.6856,24.0049,24.662,9509930.2807805,0
+SYF.US,D,20160314,000000,24.5001,24.5998,24.1489,24.3423,4109514.7779887,0
+SYF.US,D,20160315,000000,24.0966,24.1489,23.5915,23.6843,8289042.1570587,0
+SYF.US,D,20160316,000000,23.6585,23.8076,23.4563,23.6319,10791893.571759,0
+SYF.US,D,20160317,000000,23.6319,24.1726,23.2836,24.0444,10448914.227613,0
+SYF.US,D,20160318,000000,24.1884,24.5071,24.0878,24.3502,12547745.591419,0
+SYF.US,D,20160321,000000,24.3008,24.7281,24.2427,24.6344,7699977.2923388,0
+SYF.US,D,20160322,000000,24.3758,24.5071,24.1726,24.4824,6145908.77097,0
+SYF.US,D,20160323,000000,24.4577,24.5998,24.1775,24.3176,5829218.7394304,0
+SYF.US,D,20160324,000000,24.1262,24.4291,24.0157,24.3423,4866308.0518049,0
+SYF.US,D,20160328,000000,24.3926,24.4114,24.1351,24.2841,3696479.2503564,0
+SYF.US,D,20160329,000000,24.1825,24.3246,23.8736,24.3008,7001247.9456003,0
+SYF.US,D,20160330,000000,24.4193,24.5949,24.1726,24.2841,5698476.5897063,0
+SYF.US,D,20160331,000000,24.2841,24.6077,24.0266,24.5209,6197057.2851436,0
+SYF.US,D,20160401,000000,24.4913,25.2401,24.3926,25.0951,9488180.6331901,0
+SYF.US,D,20160404,000000,25.0201,25.1218,24.6935,24.7863,4520786.738502,0
+SYF.US,D,20160405,000000,24.4824,24.6344,24.3008,24.4824,5915982.1875095,0
+SYF.US,D,20160406,000000,24.3758,24.5544,24.0621,24.5159,4941023.4985369,0
+SYF.US,D,20160407,000000,24.3176,24.3926,23.7858,23.9329,7494946.398042,0
+SYF.US,D,20160408,000000,23.8736,24.3176,23.7543,23.9743,7359700.0573542,0
+SYF.US,D,20160411,000000,24.0088,24.3098,23.8391,23.848,6610006.6615086,0
+SYF.US,D,20160412,000000,23.9329,24.1825,23.8292,24.0966,7190894.2506444,0
+SYF.US,D,20160413,000000,24.2841,24.7607,24.2051,24.7439,8408463.016714,0
+SYF.US,D,20160414,000000,24.6432,25.0369,24.6432,24.88,5300580.3736011,0
+SYF.US,D,20160415,000000,25.0615,25.1572,24.6274,24.7607,3758936.8920668,0
+SYF.US,D,20160418,000000,24.6521,24.9688,24.6077,24.9254,3062126.1847286,0
+SYF.US,D,20160419,000000,24.9836,25.5598,24.9599,25.5154,9058934.4776832,0
+SYF.US,D,20160420,000000,25.6171,26.3195,25.6171,26.2426,13705549.703039,0
+SYF.US,D,20160421,000000,26.1656,26.3018,25.9101,26.0275,7744176.9466456,0
+SYF.US,D,20160422,000000,25.695,26.6895,25.695,26.0975,10680257.746035,0
+SYF.US,D,20160425,000000,26.0699,26.432,25.8331,26.0462,6860560.8989959,0
+SYF.US,D,20160426,000000,26.1745,26.6974,26.0541,26.6609,8734210.0803086,0
+SYF.US,D,20160427,000000,26.6441,26.6441,26.1577,26.4241,9332539.7536693,0
+SYF.US,D,20160428,000000,26.1982,26.7221,26.0975,26.4991,6917969.0628977,0
+SYF.US,D,20160429,000000,26.3373,26.5258,25.914,26.1577,5724157.775719,0
+SYF.US,D,20160502,000000,26.3373,26.9095,26.2584,26.8079,8060949.0752754,0
+SYF.US,D,20160503,000000,26.5168,26.6797,26.208,26.5948,6413072.9727945,0
+SYF.US,D,20160504,000000,26.3195,26.4053,25.7808,25.8725,8117398.4262493,0
+SYF.US,D,20160505,000000,25.9101,26.0364,25.4888,25.5233,6820325.2165295,0
+SYF.US,D,20160506,000000,25.3783,25.767,25.2401,25.7364,7088409.7165977,0
+SYF.US,D,20160509,000000,25.7808,25.9574,25.5657,25.6348,3378583.1010744,0
+SYF.US,D,20160510,000000,25.7286,26.2672,25.7038,26.1489,4349149.0889585,0
+SYF.US,D,20160511,000000,25.9772,26.061,25.5835,25.6081,9081094.6107237,0
+SYF.US,D,20160512,000000,25.8489,25.8647,25.0872,25.173,10052679.210651,0
+SYF.US,D,20160513,000000,25.0615,25.3714,24.7685,24.8504,8058419.2686495,0
+SYF.US,D,20160516,000000,24.8504,25.0872,24.7369,24.7607,8960723.046495,0
+SYF.US,D,20160517,000000,24.6344,25.4118,24.582,25.0429,7318342.3813241,0
+SYF.US,D,20160518,000000,25.0429,25.7759,24.9925,25.764,8632361.0385515,0
+SYF.US,D,20160519,000000,25.5499,25.8815,25.3083,25.6171,7150798.4372944,0
+SYF.US,D,20160520,000000,25.7038,25.986,25.4464,25.5657,5732357.3492781,0
+SYF.US,D,20160523,000000,25.4799,25.695,25.2164,25.5233,3927350.4571244,0
+SYF.US,D,20160524,000000,25.6693,26.0462,25.6447,25.9268,5492024.706271,0
+SYF.US,D,20160525,000000,26.0364,26.504,26.0107,26.2337,7046016.1982714,0
+SYF.US,D,20160526,000000,26.2169,26.508,26.0107,26.432,6653162.3651645,0
+SYF.US,D,20160527,000000,26.5258,26.7299,26.3254,26.6609,6156510.4445707,0
+SYF.US,D,20160531,000000,26.8494,26.8494,26.5444,26.6974,6868130.0479872,0
+SYF.US,D,20160601,000000,26.653,26.8079,26.3195,26.7724,3629483.9707195,0
+SYF.US,D,20160602,000000,26.7388,26.7724,26.4271,26.7635,7350552.8198545,0
+SYF.US,D,20160603,000000,26.4537,26.6895,25.8815,26.284,6723862.1492957,0
+SYF.US,D,20160606,000000,26.2928,26.6027,26.2672,26.5544,7573923.798645,0
+SYF.US,D,20160607,000000,26.6165,27.244,26.2928,27.0476,12360870.316549,0
+SYF.US,D,20160608,000000,27.0299,27.3536,27.0299,27.3378,8744508.7041572,0
+SYF.US,D,20160609,000000,27.1414,27.1414,26.6974,26.875,6737167.9591455,0
+SYF.US,D,20160610,000000,26.6027,26.6027,26.208,26.356,6910776.9523939,0
+SYF.US,D,20160613,000000,26.2337,26.432,26.0107,26.0462,6940034.9363164,0
+SYF.US,D,20160614,000000,25.0369,25.0369,21.7751,22.6315,77136012.53751,0
+SYF.US,D,20160615,000000,22.663,23.2482,22.1884,22.6729,31318374.590832,0
+SYF.US,D,20160616,000000,22.4519,22.4854,21.9034,22.2467,25515782.674266,0
+SYF.US,D,20160617,000000,22.2181,22.2546,21.8886,22.0503,21324698.862844,0
+SYF.US,D,20160620,000000,22.2625,22.2713,21.6656,21.8629,21454653.48863,0
+SYF.US,D,20160621,000000,21.9734,22.4588,21.8185,22.1184,13390724.593051,0
+SYF.US,D,20160622,000000,22.0839,22.444,21.7889,21.8185,17163781.171058,0
+SYF.US,D,20160623,000000,22.0592,22.2813,21.8185,22.2467,12202035.758872,0
+SYF.US,D,20160624,000000,21.3478,21.7938,21.0065,21.0854,18761901.369262,0
+SYF.US,D,20160627,000000,20.7944,20.8102,19.8935,19.9872,17484087.528736,0
+SYF.US,D,20160628,000000,20.2852,20.5793,20.1945,20.4757,14088842.772564,0
+SYF.US,D,20160629,000000,20.6809,21.2551,20.5941,21.2453,9529234.2459237,0
+SYF.US,D,20160630,000000,21.3745,21.63,20.9217,21.63,12452202.822429,0
+SYF.US,D,20160701,000000,21.5946,21.7938,21.4673,21.6912,7443298.2065179,0
+SYF.US,D,20160705,000000,21.7169,21.7297,21.4011,21.4939,8956897.9302265,0
+SYF.US,D,20160706,000000,21.262,21.7839,21.2453,21.6567,7253770.4861595,0
+SYF.US,D,20160707,000000,21.6912,22.3167,21.6567,22.2625,16796158.510285,0
+SYF.US,D,20160708,000000,23.3478,23.5116,23.1011,23.3645,14787804.220952,0
+SYF.US,D,20160711,000000,23.5284,23.769,23.405,23.6773,7925683.4772454,0
+SYF.US,D,20160712,000000,23.9575,24.0878,23.8076,23.8904,8923351.6402807,0
+SYF.US,D,20160713,000000,23.9141,24.1104,23.6408,24.0621,6084945.0935891,0
+SYF.US,D,20160714,000000,24.4657,24.5209,24.0354,24.2151,6890990.5401537,0
+SYF.US,D,20160715,000000,24.2327,24.2327,23.8114,24.0621,8478105.674118,0
+SYF.US,D,20160718,000000,24.3838,24.5544,24.0266,24.2051,5963592.4184574,0
+SYF.US,D,20160719,000000,24.1726,24.3147,24.0444,24.1726,6114768.6352428,0
+SYF.US,D,20160720,000000,24.3758,24.4577,23.9575,24.0798,10450358.528271,0
+SYF.US,D,20160721,000000,24.0088,24.359,23.5915,24.1825,8941152.5191954,0
+SYF.US,D,20160722,000000,24.4824,24.7202,23.9141,24.3008,13841591.676019,0
+SYF.US,D,20160725,000000,24.2229,24.292,23.9239,24.0354,8531530.6088372,0
+SYF.US,D,20160726,000000,24.072,24.3838,23.9575,24.0532,9071674.7298017,0
+SYF.US,D,20160727,000000,23.9397,24.1539,23.844,24.0798,6084913.6737152,0
+SYF.US,D,20160728,000000,24.0009,24.1184,23.851,23.8815,8667650.6247299,0
+SYF.US,D,20160729,000000,23.848,24.0354,23.7454,23.8559,9708459.2882563,0
+SYF.US,D,20160801,000000,23.8736,24.1884,23.8559,23.8815,8243441.7844998,0
+SYF.US,D,20160802,000000,23.8559,24.0088,23.3735,23.4001,9625867.5886035,0
+SYF.US,D,20160803,000000,23.4277,23.9911,23.3921,23.848,7412555.3801648,0
+SYF.US,D,20160804,000000,23.8736,24.0266,23.7454,23.8904,4871608.8886052,0
+SYF.US,D,20160805,000000,24.2051,24.3246,24.0848,24.145,6238151.43965,0
+SYF.US,D,20160808,000000,24.2427,24.3344,23.9447,23.9911,4539545.4168003,0
+SYF.US,D,20160809,000000,24.0009,24.0354,23.778,23.8559,8335946.961159,0
+SYF.US,D,20160810,000000,23.9052,23.9921,23.6063,23.769,7889224.2609203,0
+SYF.US,D,20160811,000000,23.8114,23.9585,23.6665,23.7355,5911737.463892,0
+SYF.US,D,20160812,000000,23.5984,23.9673,23.4543,23.7948,7936852.735666,0
+SYF.US,D,20160815,000000,23.9497,24.0453,23.8164,23.848,5563000.1744576,0
+SYF.US,D,20160816,000000,23.7612,23.8815,23.4701,23.4701,5916860.930436,0
+SYF.US,D,20160817,000000,23.478,23.6151,23.4031,23.5352,6527365.298184,0
+SYF.US,D,20160818,000000,23.5442,23.554,23.3458,23.4642,5922872.2618056,0
+SYF.US,D,20160819,000000,23.3537,23.6309,23.2984,23.5352,4903407.8281412,0
+SYF.US,D,20160822,000000,23.5274,23.5352,23.3221,23.4445,3833053.334105,0
+SYF.US,D,20160823,000000,23.5826,23.6398,23.4445,23.4543,4239744.0742861,0
+SYF.US,D,20160824,000000,23.4938,23.6309,23.2718,23.3162,5062564.6929123,0
+SYF.US,D,20160825,000000,23.2984,23.3901,23.1317,23.2166,3750787.9957238,0
+SYF.US,D,20160826,000000,23.2984,23.3399,22.8673,23.0913,9002575.3321538,0
+SYF.US,D,20160829,000000,23.1682,23.4642,23.0913,23.3537,4375667.4625805,0
+SYF.US,D,20160830,000000,23.4257,23.5274,23.258,23.4701,3911707.4140697,0
+SYF.US,D,20160831,000000,23.478,23.9329,23.3981,23.9239,9095852.8295859,0
+SYF.US,D,20160901,000000,23.9239,24.0808,23.549,23.8648,5812237.8178715,0
+SYF.US,D,20160902,000000,23.9497,23.9891,23.7089,23.8993,4123220.9378454,0
+SYF.US,D,20160906,000000,23.8736,23.9239,23.6803,23.7355,5622529.6866238,0
+SYF.US,D,20160907,000000,23.6231,23.9329,23.5096,23.9052,3260769.7227126,0
+SYF.US,D,20160908,000000,23.7266,23.8036,23.4543,23.5017,11070134.79947,0
+SYF.US,D,20160909,000000,23.478,23.7948,23.1515,23.1515,7788023.8875287,0
+SYF.US,D,20160912,000000,23.0222,23.6309,22.9344,23.5628,7741542.7449547,0
+SYF.US,D,20160913,000000,23.2816,23.3537,22.8071,22.9689,10017410.908903,0
+SYF.US,D,20160914,000000,22.9689,23.1939,22.8269,23.0656,7730186.994379,0
+SYF.US,D,20160915,000000,23.0034,23.3537,22.8831,23.254,5910589.118176,0
+SYF.US,D,20160916,000000,23.0823,23.185,22.9265,23.1317,15665871.113442,0
+SYF.US,D,20160919,000000,23.2353,23.3458,23.1159,23.2452,5852240.385144,0
+SYF.US,D,20160920,000000,23.3901,23.3901,23.0301,23.039,4297541.4392073,0
+SYF.US,D,20160921,000000,23.1682,23.4079,22.9966,23.263,8130837.0104051,0
+SYF.US,D,20160922,000000,23.3458,23.6911,23.1682,23.6231,7354021.1685221,0
+SYF.US,D,20160923,000000,23.4938,23.8559,23.4701,23.5442,6847660.5068746,0
+SYF.US,D,20160926,000000,23.3399,23.7395,23.2096,23.4701,8318061.9580656,0
+SYF.US,D,20160927,000000,23.4346,23.9447,23.3616,23.9052,6825733.4890279,0
+SYF.US,D,20160928,000000,23.9052,24.0276,23.7138,23.9141,5601588.8474018,0
+SYF.US,D,20160929,000000,23.8736,23.9753,23.2264,23.5274,6738839.2937313,0
+SYF.US,D,20160930,000000,23.7533,24.1697,23.6309,24.073,8188737.7568472,0
+SYF.US,D,20161003,000000,23.9329,24.1835,23.6477,23.7089,8368055.031713,0
+SYF.US,D,20161004,000000,23.8114,24.0009,23.4642,23.4938,11326114.539709,0
+SYF.US,D,20161005,000000,23.554,24.0888,23.4642,24.0187,9444103.617746,0
+SYF.US,D,20161006,000000,23.9397,23.9921,23.1544,23.2018,13298643.077919,0
+SYF.US,D,20161007,000000,23.2984,23.5727,22.7716,22.9265,12863633.9094,0
+SYF.US,D,20161010,000000,23.1515,23.2018,22.738,22.9788,16678143.436603,0
+SYF.US,D,20161011,000000,22.9788,23.0913,22.7607,22.8169,9259666.9305134,0
+SYF.US,D,20161012,000000,22.7716,22.8919,22.7124,22.7883,6004477.7828338,0
+SYF.US,D,20161013,000000,22.6078,22.8071,22.4292,22.667,6501754.0467295,0
+SYF.US,D,20161014,000000,22.8998,23.1583,22.8021,22.9531,7768676.3399797,0
+SYF.US,D,20161017,000000,22.9196,23.0567,22.6848,22.7124,6786209.3146751,0
+SYF.US,D,20161018,000000,22.9876,23.0468,22.8269,22.8998,8123918.5568681,0
+SYF.US,D,20161019,000000,22.8071,23.3073,22.8071,23.2096,4946320.28116,0
+SYF.US,D,20161020,000000,23.254,23.5274,23.1583,23.3221,12512729.662207,0
+SYF.US,D,20161021,000000,23.9585,24.3946,23.7612,24.2683,15503609.762415,0
+SYF.US,D,20161024,000000,24.4222,24.9481,24.4222,24.7488,10601296.562141,0
+SYF.US,D,20161025,000000,24.6985,24.8386,24.4597,24.5672,6730110.6500364,0
+SYF.US,D,20161026,000000,24.4044,24.8139,24.3226,24.6738,5968414.8623382,0
+SYF.US,D,20161027,000000,24.8001,25.0379,24.732,24.878,6318363.3372364,0
+SYF.US,D,20161028,000000,24.957,25.2106,24.7241,25.0171,9026425.043578,0
+SYF.US,D,20161031,000000,25.18,25.18,24.5584,24.5771,7976699.217113,0
+SYF.US,D,20161101,000000,24.732,24.9481,24.361,24.5485,8874786.650582,0
+SYF.US,D,20161102,000000,24.5396,24.7645,24.3946,24.4321,7134708.421194,0
+SYF.US,D,20161103,000000,24.5949,24.5949,24.2515,24.292,5778650.9861528,0
+SYF.US,D,20161104,000000,24.4044,24.6985,24.1835,24.3709,6849321.7060171,0
+SYF.US,D,20161107,000000,24.887,25.1454,24.7251,25.1405,7704205.7992471,0
+SYF.US,D,20161108,000000,24.951,25.0419,24.5249,24.7833,6154120.5070611,0
+SYF.US,D,20161109,000000,25.0013,26.1676,24.9046,26.0985,13308675.13961,0
+SYF.US,D,20161110,000000,26.3915,27.4117,26.3501,27.2992,13200618.138885,0
+SYF.US,D,20161111,000000,27.1582,28.1626,27.1177,28.0491,19505156.731579,0
+SYF.US,D,20161114,000000,28.2997,29.2005,28.2809,29.1196,14287204.545226,0
+SYF.US,D,20161115,000000,29.0436,29.0436,28.1892,28.792,12242686.99451,0
+SYF.US,D,20161116,000000,28.5691,28.7042,28.1172,28.1626,10554167.764745,0
+SYF.US,D,20161117,000000,28.353,28.9055,28.0067,28.8699,12401144.513699,0
+SYF.US,D,20161118,000000,28.9233,29.0949,28.6371,29.0338,8186085.3113583,0
+SYF.US,D,20161121,000000,29.1196,29.2321,28.7506,29.0338,8261475.7786084,0
+SYF.US,D,20161122,000000,29.2272,29.6455,29.1453,29.3386,9437037.1867381,0
+SYF.US,D,20161123,000000,29.3643,30.2433,29.3002,30.1931,13205190.237319,0
+SYF.US,D,20161125,000000,30.2187,30.2433,29.9237,29.9651,3499914.4917752,0
+SYF.US,D,20161128,000000,29.7777,29.7777,29.1817,29.2754,7124294.2532928,0
+SYF.US,D,20161129,000000,29.4047,29.5014,29.1916,29.1916,4958836.5399835,0
+SYF.US,D,20161130,000000,29.5261,29.9405,29.3485,29.8458,9912822.2568454,0
+SYF.US,D,20161201,000000,29.9493,30.6144,29.8536,30.2868,11535145.893442,0
+SYF.US,D,20161202,000000,30.2691,30.3134,29.756,29.7856,8235906.082471,0
+SYF.US,D,20161205,000000,30.0984,30.6765,30.0618,30.3213,6858130.4197134,0
+SYF.US,D,20161206,000000,30.4595,30.8295,30.1496,30.7959,5825814.2440552,0
+SYF.US,D,20161207,000000,30.4239,31.3217,30.2118,31.2458,7067216.5048397,0
+SYF.US,D,20161208,000000,31.3287,31.754,31.16,31.6523,7701996.2726268,0
+SYF.US,D,20161209,000000,31.5546,31.754,31.2813,31.5467,6553432.6445831,0
+SYF.US,D,20161212,000000,31.4776,31.6779,30.9162,31.0357,7697442.4179913,0
+SYF.US,D,20161213,000000,31.2014,31.4283,30.7268,31.3217,8808423.8226017,0
+SYF.US,D,20161214,000000,31.0643,31.453,30.7179,31.0357,11508050.813101,0
+SYF.US,D,20161215,000000,31.3169,32.0657,31.3169,31.8931,13552995.065977,0
+SYF.US,D,20161216,000000,32.0302,32.037,31.5349,31.6335,8824289.8454071,0
+SYF.US,D,20161219,000000,31.5823,31.9187,31.53,31.8683,6399440.8016732,0
+SYF.US,D,20161220,000000,32.0036,32.1772,31.8249,32.1772,5906208.5796193,0
+SYF.US,D,20161221,000000,32.2196,32.2196,31.9098,32.037,3217259.2785442,0
+SYF.US,D,20161222,000000,32.037,32.037,31.6681,31.8496,4584481.9178287,0
+SYF.US,D,20161223,000000,31.7865,31.9276,31.6681,31.9276,3440846.1422752,0
+SYF.US,D,20161227,000000,32.0657,32.1081,31.8841,31.9542,2557170.2955104,0
+SYF.US,D,20161228,000000,32.0134,32.037,31.2636,31.2981,5558174.6899439,0
+SYF.US,D,20161229,000000,31.4283,31.6592,31.0189,31.1668,4087289.7781116,0
+SYF.US,D,20161230,000000,31.2014,31.4876,31.158,31.3217,3997856.6542901,0
+SYF.US,D,20170103,000000,31.7372,32.1002,31.6,32.0036,7015559.1914169,0
+SYF.US,D,20170104,000000,32.2097,32.8658,32.0795,32.7553,6994074.0788942,0
+SYF.US,D,20170105,000000,32.5235,32.5936,31.4372,31.8763,7932868.4929391,0
+SYF.US,D,20170106,000000,32.0302,32.3676,31.8496,32.0657,5917351.4858875,0
+SYF.US,D,20170109,000000,31.8763,32.0174,31.5388,31.8683,4580260.5057305,0
+SYF.US,D,20170110,000000,31.9779,32.3765,31.7154,31.9187,5828255.8723251,0
+SYF.US,D,20170111,000000,31.7865,31.7865,30.7959,31.4007,13477414.052395,0
+SYF.US,D,20170112,000000,31.226,31.2606,30.7426,31.2014,7506863.6521716,0
+SYF.US,D,20170113,000000,31.3829,31.8052,31.1452,31.3642,5096381.599192,0
+SYF.US,D,20170117,000000,31.1748,31.2902,30.5443,30.6676,5443865.1343009,0
+SYF.US,D,20170118,000000,30.9084,31.0189,30.3726,31.0011,4566445.8966314,0
+SYF.US,D,20170119,000000,31.0543,31.2083,30.7101,30.7525,7121338.758052,0
+SYF.US,D,20170120,000000,31.0731,31.8249,30.9616,31.2981,10368796.589649,0
+SYF.US,D,20170123,000000,31.1165,31.5112,30.7525,30.8926,7927952.8029808,0
+SYF.US,D,20170124,000000,31.0643,31.4086,30.9853,31.158,4768157.4332761,0
+SYF.US,D,20170125,000000,31.4283,31.5161,30.8748,31.01,7396042.7160824,0
+SYF.US,D,20170126,000000,31.1077,31.6957,30.9853,31.6868,8767677.3137974,0
+SYF.US,D,20170127,000000,31.6868,31.7707,31.3918,31.6335,6897456.9529235,0
+SYF.US,D,20170130,000000,31.4776,31.5467,31.0919,31.4934,5401924.6702862,0
+SYF.US,D,20170131,000000,31.3475,31.5517,30.7101,30.935,6939639.654031,0
+SYF.US,D,20170201,000000,31.1432,31.5901,30.9903,31.0919,6088419.5235224,0
+SYF.US,D,20170202,000000,30.8916,31.0357,30.5019,30.6302,6503842.9615757,0
+SYF.US,D,20170203,000000,31.158,31.8407,30.9004,31.6454,8645627.3201728,0
+SYF.US,D,20170206,000000,31.4194,31.6799,31.3385,31.5921,5059933.5318543,0
+SYF.US,D,20170207,000000,31.7568,31.8793,31.1668,31.2468,6441914.3900009,0
+SYF.US,D,20170208,000000,31.1017,31.1017,30.6666,31.0011,4879104.048861,0
+SYF.US,D,20170209,000000,31.0543,31.7184,30.9252,31.6267,5582543.3360606,0
+SYF.US,D,20170210,000000,31.8358,31.896,31.3297,31.3928,6376932.0093861,0
+SYF.US,D,20170213,000000,31.5753,31.8871,31.4796,31.7658,8251296.7529898,0
+SYF.US,D,20170214,000000,31.749,32.4149,31.6701,32.3479,5337511.9015799,0
+SYF.US,D,20170215,000000,32.3548,32.7199,32.2147,32.3134,4943311.06807,0
+SYF.US,D,20170216,000000,32.2314,32.3212,31.6799,31.9404,4172620.0745205,0
+SYF.US,D,20170217,000000,31.7056,31.8615,31.2517,31.7894,6826759.1958811,0
+SYF.US,D,20170221,000000,32.1673,32.3637,31.9493,31.9493,4433724.2948479,0
+SYF.US,D,20170222,000000,31.7134,32.0953,31.6701,31.8793,3068849.0242116,0
+SYF.US,D,20170223,000000,31.9493,31.9976,31.447,31.749,3602427.4050629,0
+SYF.US,D,20170224,000000,31.4194,31.6177,31.2991,31.6177,5278500.3105619,0
+SYF.US,D,20170227,000000,31.6355,32.0332,31.158,32.0174,4841344.4551717,0
+SYF.US,D,20170228,000000,31.8703,31.9443,30.9853,31.4096,8730429.5599902,0
+SYF.US,D,20170301,000000,32.2226,32.4277,31.819,31.974,6916152.791474,0
+SYF.US,D,20170302,000000,31.966,32.0509,31.1333,31.1748,7636669.2869427,0
+SYF.US,D,20170303,000000,31.1165,31.3484,30.934,31.2468,5874856.6131291,0
+SYF.US,D,20170306,000000,31.0267,31.0357,30.6134,30.8383,5902364.2060087,0
+SYF.US,D,20170307,000000,30.8285,31.1481,30.647,30.8551,4786178.2513085,0
+SYF.US,D,20170308,000000,31.1165,31.2912,30.8916,30.9508,4245657.0918565,0
+SYF.US,D,20170309,000000,31.1333,31.3297,30.9252,31.0731,3701312.8432246,0
+SYF.US,D,20170310,000000,31.2734,31.3741,31.01,31.2093,4969602.4077642,0
+SYF.US,D,20170313,000000,31.1926,31.3484,30.9606,31.227,4492868.6601721,0
+SYF.US,D,20170314,000000,30.9853,31.1846,30.8956,31.1333,4130469.8068312,0
+SYF.US,D,20170315,000000,31.227,31.3563,30.9252,31.0267,7417120.3837879,0
+SYF.US,D,20170316,000000,31.2093,31.2783,30.9468,31.0543,5559238.9114813,0
+SYF.US,D,20170317,000000,30.9696,30.9696,30.2157,30.4397,12208385.614045,0
+SYF.US,D,20170320,000000,30.4052,30.5117,29.6336,29.6405,10838032.136352,0
+SYF.US,D,20170321,000000,29.8063,29.904,28.5493,28.6203,13722130.274591,0
+SYF.US,D,20170322,000000,28.5148,29.0604,28.1507,28.6697,10276685.681731,0
+SYF.US,D,20170323,000000,28.6638,29.313,28.5395,28.9746,7448350.7249596,0
+SYF.US,D,20170324,000000,29.088,29.2015,28.6293,28.8709,5402422.320548,0
+SYF.US,D,20170327,000000,28.2474,28.5779,27.9416,28.3757,10141640.022818,0
+SYF.US,D,20170328,000000,28.4388,29.3831,28.2533,29.1739,7427926.7933414,0
+SYF.US,D,20170329,000000,29.1571,29.4077,29.0801,29.2764,5177083.0386855,0
+SYF.US,D,20170330,000000,29.313,29.975,29.2764,29.8408,5910205.9984225,0
+SYF.US,D,20170331,000000,29.7017,29.9287,29.5774,29.7293,5805047.7344563,0
+SYF.US,D,20170403,000000,29.8586,29.9365,28.8403,29.2597,7120178.2498041,0
+SYF.US,D,20170404,000000,29.1058,29.3909,29.1058,29.234,2949005.5165744,0
+SYF.US,D,20170405,000000,29.6761,29.7816,28.724,28.8265,5793057.5051355,0
+SYF.US,D,20170406,000000,28.8019,29.1137,28.5543,28.8019,12126629.074913,0
+SYF.US,D,20170407,000000,28.5681,28.9657,28.4892,28.7418,4308936.7180115,0
+SYF.US,D,20170410,000000,28.7684,29.0062,28.4438,28.4892,7898869.1486816,0
+SYF.US,D,20170411,000000,28.2128,28.7022,27.9514,28.645,7799086.7237955,0
+SYF.US,D,20170412,000000,28.4468,28.8019,28.352,28.4388,5302746.3178156,0
+SYF.US,D,20170413,000000,28.3175,28.5947,28.0551,28.0551,6076236.7207806,0
+SYF.US,D,20170417,000000,28.0915,28.6371,27.9781,28.6203,4827202.4712567,0
+SYF.US,D,20170418,000000,28.4388,28.6588,28.2228,28.4734,5736135.8425079,0
+SYF.US,D,20170419,000000,28.6539,28.8019,28.4892,28.6026,3874971.5001447,0
+SYF.US,D,20170420,000000,28.8779,29.4768,28.8355,29.3416,6240647.7993133,0
+SYF.US,D,20170421,000000,29.2764,29.3653,28.8265,28.9331,5456905.3955385,0
+SYF.US,D,20170424,000000,29.7293,29.7728,29.1936,29.3831,4882460.9076532,0
+SYF.US,D,20170425,000000,29.6336,29.756,29.1473,29.313,7112817.8909429,0
+SYF.US,D,20170426,000000,29.234,29.2932,28.2977,28.8019,13321152.883749,0
+SYF.US,D,20170427,000000,28.9824,28.9824,28.6026,28.645,8238252.4375749,0
+SYF.US,D,20170428,000000,23.8362,25.2056,23.6112,24.0966,53505636.158685,0
+SYF.US,D,20170501,000000,24.2515,24.806,23.5767,24.2169,26503698.513842,0
+SYF.US,D,20170502,000000,24.2347,25.0734,23.9911,25.0231,29409371.970048,0
+SYF.US,D,20170503,000000,24.806,25.2895,24.7202,24.9372,16483723.337805,0
+SYF.US,D,20170504,000000,25.0675,25.2303,24.8514,24.9619,11270582.446346,0
+SYF.US,D,20170505,000000,25.1089,25.467,24.7429,24.9086,12571214.210178,0
+SYF.US,D,20170508,000000,24.881,24.9866,24.6847,24.7093,9251042.6818836,0
+SYF.US,D,20170509,000000,24.7607,24.8425,24.3936,24.4686,9952474.1377826,0
+SYF.US,D,20170510,000000,24.3857,24.4853,24.0996,24.1706,12654945.133648,0
+SYF.US,D,20170511,000000,24.0936,24.0996,23.1593,23.4494,16257688.764539,0
+SYF.US,D,20170512,000000,23.3409,23.3527,22.6453,23.1524,26583136.063566,0
+SYF.US,D,20170515,000000,23.3103,23.852,23.0913,23.6053,16701242.111685,0
+SYF.US,D,20170516,000000,23.699,23.7177,23.3261,23.3655,12853968.750752,0
+SYF.US,D,20170517,000000,22.8121,23.2274,22.7647,23.0735,13509130.894841,0
+SYF.US,D,20170518,000000,23.0114,23.3142,22.9956,23.0735,9130410.6367644,0
+SYF.US,D,20170519,000000,24.1706,24.2219,23.3399,23.3655,15464689.660478,0
+SYF.US,D,20170522,000000,23.5145,23.5322,23.2116,23.4307,10591450.992604,0
+SYF.US,D,20170523,000000,23.5145,23.5145,23.2274,23.3655,7505199.412396,0
+SYF.US,D,20170524,000000,23.3487,23.5145,23.2472,23.3359,10524786.128416,0
+SYF.US,D,20170525,000000,23.482,23.8648,23.2648,23.7079,14702253.985426,0
+SYF.US,D,20170526,000000,23.6379,24.0768,23.5698,23.8302,13152775.806287,0
+SYF.US,D,20170530,000000,23.778,23.9062,23.5106,23.5964,11062102.460724,0
+SYF.US,D,20170531,000000,23.5964,23.6823,22.9324,23.3744,10573825.456857,0
+SYF.US,D,20170601,000000,23.4978,23.9161,23.3655,23.699,9944617.142204,0
+SYF.US,D,20170602,000000,23.4908,24.0936,23.4908,23.8569,14205772.340277,0
+SYF.US,D,20170605,000000,23.8124,24.436,23.5964,24.3442,12602242.85603,0
+SYF.US,D,20170606,000000,24.1322,24.7645,23.9515,24.6324,16315637.147565,0
+SYF.US,D,20170607,000000,24.7774,25.4088,24.7409,25.1366,18440647.347644,0
+SYF.US,D,20170608,000000,25.101,25.4582,24.9284,24.9619,9795343.3481097,0
+SYF.US,D,20170609,000000,25.1878,25.2303,24.8336,24.9866,9014180.4146325,0
+SYF.US,D,20170612,000000,24.9965,25.25,24.7517,25.0389,6507724.8363262,0
+SYF.US,D,20170613,000000,25.101,25.324,24.7517,25.2401,6097448.1763364,0
+SYF.US,D,20170614,000000,25.0744,25.5282,24.9185,25.4484,11671235.503005,0
+SYF.US,D,20170615,000000,25.2303,25.8243,25.2224,25.6604,9921241.7695223,0
+SYF.US,D,20170616,000000,25.6516,25.6516,25.3093,25.5371,7842632.6420151,0
+SYF.US,D,20170619,000000,25.6604,25.6604,25.3585,25.6141,7896411.3037025,0
+SYF.US,D,20170620,000000,25.5963,25.9239,25.5371,25.6318,6537449.0506365,0
+SYF.US,D,20170621,000000,25.6417,25.9387,25.4236,25.8587,8976271.8299279,0
+SYF.US,D,20170622,000000,25.7453,25.9111,25.3872,25.5105,7328295.3865592,0
+SYF.US,D,20170623,000000,25.6762,25.7018,25.1089,25.2224,8683548.0674093,0
+SYF.US,D,20170626,000000,25.2825,25.8745,25.2825,25.8429,8059170.3049915,0
+SYF.US,D,20170627,000000,25.9022,25.9476,25.6141,25.6318,7345788.1480002,0
+SYF.US,D,20170628,000000,25.8341,26.207,25.763,25.9476,11721637.035014,0
+SYF.US,D,20170629,000000,26.3383,26.5918,25.5233,25.7276,11578716.136726,0
+SYF.US,D,20170630,000000,25.9288,26.0847,25.6604,25.9644,5493423.3974344,0
+SYF.US,D,20170703,000000,26.1715,26.4409,26.0758,26.1715,2659196.7075238,0
+SYF.US,D,20170705,000000,26.2672,26.3471,25.8923,25.9288,5031342.4600952,0
+SYF.US,D,20170706,000000,25.9476,25.9476,25.5036,25.5795,4640300.8442348,0
+SYF.US,D,20170707,000000,25.7206,25.9802,25.5963,25.8587,4051186.3158431,0
+SYF.US,D,20170710,000000,25.8341,25.8429,25.324,25.3645,6566940.1497529,0
+SYF.US,D,20170711,000000,25.3872,25.3872,25.0744,25.3388,8895892.6975285,0
+SYF.US,D,20170712,000000,25.3388,25.5549,25.1543,25.5371,4507924.8610648,0
+SYF.US,D,20170713,000000,25.4316,25.8627,25.4316,25.5617,5446789.2096678,0
+SYF.US,D,20170714,000000,25.3793,25.8025,25.3003,25.6674,4884395.7637625,0
+SYF.US,D,20170717,000000,25.6674,25.985,25.4404,25.8163,4534968.2506454,0
+SYF.US,D,20170718,000000,25.6229,25.7404,25.397,25.5371,5344649.2806905,0
+SYF.US,D,20170719,000000,25.6417,25.7798,25.4582,25.693,5991028.0496903,0
+SYF.US,D,20170720,000000,25.6141,25.8923,25.4138,25.7118,6506418.377696,0
+SYF.US,D,20170721,000000,27.4176,27.7739,26.2258,26.876,12831944.432651,0
+SYF.US,D,20170724,000000,26.8188,27.095,26.582,26.7635,6891004.7297742,0
+SYF.US,D,20170725,000000,26.9727,27.1641,26.7379,26.8947,6789731.3811916,0
+SYF.US,D,20170726,000000,27.0506,27.0704,26.582,26.6135,7201227.3349998,0
+SYF.US,D,20170727,000000,26.6323,26.6678,26.2298,26.4172,7579888.5069758,0
+SYF.US,D,20170728,000000,26.284,26.357,25.9802,26.066,9669809.8026528,0
+SYF.US,D,20170731,000000,26.1715,26.5396,26.1715,26.3985,14868951.619946,0
+SYF.US,D,20170801,000000,26.5731,26.6224,25.9722,26.0156,9440118.3614747,0
+SYF.US,D,20170802,000000,26.0581,26.28,25.9288,26.1715,7233469.1934042,0
+SYF.US,D,20170803,000000,26.1637,26.6017,26.065,26.1715,7987487.3828688,0
+SYF.US,D,20170804,000000,26.3995,26.5316,26.0748,26.1389,8324377.3527316,0
+SYF.US,D,20170807,000000,26.1459,26.7023,26.0492,26.6017,5901767.2284034,0
+SYF.US,D,20170808,000000,26.5514,27.4857,26.5514,26.8799,9191842.5716217,0
+SYF.US,D,20170809,000000,26.6707,26.7408,26.3649,26.4675,5947459.8334956,0
+SYF.US,D,20170810,000000,26.3106,26.3304,25.3141,25.6585,11218141.663163,0
+SYF.US,D,20170811,000000,25.6733,25.7216,25.3437,25.5509,7620231.6251401,0
+SYF.US,D,20170814,000000,25.8143,26.4271,25.7246,25.9377,6738976.1222146,0
+SYF.US,D,20170815,000000,27.0476,27.2401,26.584,27.1168,15405744.963385,0
+SYF.US,D,20170816,000000,27.7127,27.7205,26.9687,27.0131,8464556.6136311,0
+SYF.US,D,20170817,000000,27.0131,27.0476,26.2928,26.3393,8388292.471176,0
+SYF.US,D,20170818,000000,26.4181,26.5652,26.1459,26.3106,6324321.9643013,0
+SYF.US,D,20170821,000000,26.3393,26.5139,26.207,26.4764,5135104.0599866,0
+SYF.US,D,20170822,000000,26.5514,26.6559,26.2524,26.5514,7153788.3930421,0
+SYF.US,D,20170823,000000,26.4271,26.7497,26.3649,26.5238,4905124.7722214,0
+SYF.US,D,20170824,000000,26.6807,26.8622,26.5139,26.653,3680885.8709734,0
+SYF.US,D,20170825,000000,26.7161,26.9953,26.6343,26.7241,3323555.7527832,0
+SYF.US,D,20170828,000000,26.8987,26.9066,26.3995,26.505,4243626.9625809,0
+SYF.US,D,20170829,000000,26.284,26.4271,26.065,26.357,6540006.2229591,0
+SYF.US,D,20170830,000000,26.3393,26.9165,26.2928,26.8296,6433865.8345457,0
+SYF.US,D,20170831,000000,26.8799,27.0556,26.7941,26.9411,5865656.6713248,0
+SYF.US,D,20170901,000000,26.9332,27.1562,26.8622,27.0556,3516339.991046,0
+SYF.US,D,20170905,000000,26.8622,26.9066,26.0314,26.1389,7153470.1401253,0
+SYF.US,D,20170906,000000,26.2928,26.4912,26.1883,26.2169,6711410.7573087,0
+SYF.US,D,20170907,000000,26.2524,26.2524,25.3388,25.4276,6426999.0717689,0
+SYF.US,D,20170908,000000,25.0517,25.2549,24.7863,24.9817,9782445.9966213,0
+SYF.US,D,20170911,000000,25.2184,25.6812,25.0714,25.5085,6914496.660053,0
+SYF.US,D,20170912,000000,25.6812,25.8725,25.471,25.5431,5920771.1844276,0
+SYF.US,D,20170913,000000,25.5933,25.8725,25.5509,25.6585,8173748.4498797,0
+SYF.US,D,20170914,000000,25.6111,25.7532,25.0872,25.1129,8628857.2158327,0
+SYF.US,D,20170915,000000,24.9994,25.5598,24.9018,25.3931,12468170.199666,0
+SYF.US,D,20170918,000000,25.471,25.6387,25.3339,25.6033,6311221.9039487,0
+SYF.US,D,20170919,000000,25.6299,25.7966,25.4188,25.4542,6723546.9370117,0
+SYF.US,D,20170920,000000,25.5509,25.6081,25.2875,25.3763,6848800.744236,0
+SYF.US,D,20170921,000000,25.3763,25.4542,25.1178,25.2786,5870499.3860918,0
+SYF.US,D,20170922,000000,25.2549,25.8143,25.2451,25.7877,6867775.3074747,0
+SYF.US,D,20170925,000000,25.6812,26.1459,25.6486,25.8647,7802304.7270155,0
+SYF.US,D,20170926,000000,25.9101,26.284,25.8223,26.1972,4478113.4819429,0
+SYF.US,D,20170927,000000,26.4577,27.2874,26.4083,27.0743,12763762.292614,0
+SYF.US,D,20170928,000000,27.0388,27.5025,27.023,27.2923,8748822.3487886,0
+SYF.US,D,20170929,000000,27.2923,27.4591,27.0556,27.169,5528848.7985519,0
+SYF.US,D,20171002,000000,27.2746,27.5538,27.0556,27.5459,5118663.357551,0
+SYF.US,D,20171003,000000,27.5281,27.9002,27.4937,27.7561,6749180.4864413,0
+SYF.US,D,20171004,000000,27.7906,27.8173,27.3526,27.3979,5428770.418724,0
+SYF.US,D,20171005,000000,27.4078,27.7077,27.2657,27.7048,5529979.9140145,0
+SYF.US,D,20171006,000000,27.5281,27.6288,27.2923,27.3979,5365482.6842144,0
+SYF.US,D,20171009,000000,27.5025,27.5331,27.3526,27.5094,2989989.1947499,0
+SYF.US,D,20171010,000000,27.5637,27.914,27.5637,27.7817,5562462.9959673,0
+SYF.US,D,20171011,000000,27.7561,27.8518,27.4492,27.4937,3935159.8161198,0
+SYF.US,D,20171012,000000,27.4147,27.4147,26.6707,26.8128,7587742.4619214,0
+SYF.US,D,20171013,000000,26.6441,27.3358,26.584,26.9687,9016639.273156,0
+SYF.US,D,20171016,000000,27.1168,27.6692,27.0476,27.5637,12059441.221855,0
+SYF.US,D,20171017,000000,27.6406,27.6456,26.9953,27.1078,5376575.9268109,0
+SYF.US,D,20171018,000000,27.2311,27.608,27.1168,27.5735,7885619.0837695,0
+SYF.US,D,20171019,000000,27.3012,27.8863,27.0052,27.7472,8899552.6060726,0
+SYF.US,D,20171020,000000,29.234,29.8202,28.7418,28.9124,17420254.507381,0
+SYF.US,D,20171023,000000,29.1048,29.1659,28.5523,28.5977,7071875.7680847,0
+SYF.US,D,20171024,000000,28.6657,28.7556,28.2385,28.5711,5593466.3032111,0
+SYF.US,D,20171025,000000,28.3353,28.5523,28.0027,28.3353,10210033.993619,0
+SYF.US,D,20171026,000000,28.5809,28.8493,28.5256,28.7644,5644769.8896658,0
+SYF.US,D,20171027,000000,28.5424,28.8493,28.3767,28.8216,4638999.4533262,0
+SYF.US,D,20171030,000000,28.6223,28.9627,28.4477,28.5256,4569080.0983225,0
+SYF.US,D,20171031,000000,28.4654,28.719,28.3767,28.5424,5244723.9460551,0
+SYF.US,D,20171101,000000,28.6223,28.8305,28.4763,28.7279,3353176.5855728,0
+SYF.US,D,20171102,000000,28.7002,29.087,28.4072,29.0693,7102133.1067079,0
+SYF.US,D,20171103,000000,29.1127,29.3337,28.9203,29.1048,4826509.206941,0
+SYF.US,D,20171106,000000,29.0072,29.0782,28.8049,28.8049,4715367.9908463,0
+SYF.US,D,20171107,000000,28.4448,29.0239,28.4448,28.4448,5189240.5028193,0
+SYF.US,D,20171108,000000,28.3737,28.4714,27.9416,28.1912,4698644.5095451,0
+SYF.US,D,20171109,000000,28.0569,28.3135,27.7314,28.208,4710337.7703798,0
+SYF.US,D,20171110,000000,28.2425,28.4634,28.1684,28.1912,3037166.6422726,0
+SYF.US,D,20171113,000000,28.2839,28.6806,28.2267,28.646,5899061.0650657,0
+SYF.US,D,20171114,000000,28.4546,28.7072,28.3569,28.6203,4478025.3035869,0
+SYF.US,D,20171115,000000,28.199,28.7792,27.9978,28.5957,7257836.8259765,0
+SYF.US,D,20171116,000000,29.4629,29.7648,29.1739,29.3436,12654543.770097,0
+SYF.US,D,20171117,000000,29.3603,29.9207,29.3051,29.7648,9858068.5655209,0
+SYF.US,D,20171120,000000,29.7648,30.1654,29.7273,29.7648,9366039.4205765,0
+SYF.US,D,20171121,000000,29.8063,29.8773,29.2784,29.6829,7779508.0881412,0
+SYF.US,D,20171122,000000,29.7964,29.8674,29.4471,29.5971,4751664.0265358,0
+SYF.US,D,20171124,000000,29.6475,29.6701,29.3771,29.4373,2698810.0737769,0
+SYF.US,D,20171127,000000,29.4285,29.4471,28.9371,29.1936,6971615.9638233,0
+SYF.US,D,20171128,000000,29.2015,30.421,29.0742,30.3174,9797631.9311871,0
+SYF.US,D,20171129,000000,30.711,31.3613,30.6656,31.0731,13161091.937444,0
+SYF.US,D,20171130,000000,31.2034,32.037,31.1472,31.5467,13686475.812457,0
+SYF.US,D,20171201,000000,31.4608,31.7026,30.4673,31.5911,8308130.2372615,0
+SYF.US,D,20171204,000000,32.1465,33.4371,32.1465,32.9171,16052278.804667,0
+SYF.US,D,20171205,000000,33.0494,33.3424,32.6893,32.7948,9360026.0621183,0
+SYF.US,D,20171206,000000,32.6093,33.0494,32.559,32.8668,6491400.6914876,0
+SYF.US,D,20171207,000000,32.6626,33.1658,32.6024,32.8214,9218820.0808213,0
+SYF.US,D,20171208,000000,33.2703,33.2703,32.6675,32.9635,8912248.262241,0
+SYF.US,D,20171211,000000,32.9083,33.1392,32.778,33.0405,6731261.0228411,0
+SYF.US,D,20171212,000000,33.0681,33.2793,32.8412,32.8412,8188634.3753264,0
+SYF.US,D,20171213,000000,32.8748,32.9981,32.1733,32.2038,9170696.9964468,0
+SYF.US,D,20171214,000000,32.3991,32.8126,32.3834,32.5136,6372818.0329861,0
+SYF.US,D,20171215,000000,32.7603,33.0494,32.4169,32.6893,10104968.97573,0
+SYF.US,D,20171218,000000,33.2171,34.2521,33.1658,33.8515,9924347.2693227,0
+SYF.US,D,20171219,000000,34.1061,34.1485,33.5407,33.5595,7691278.0414292,0
+SYF.US,D,20171220,000000,33.965,33.9738,33.3335,33.366,3970025.740772,0
+SYF.US,D,20171221,000000,33.5595,34.0785,33.4637,33.9284,4619463.3865335,0
+SYF.US,D,20171222,000000,34.1564,34.1564,33.6394,34.0785,4846426.3663986,0
+SYF.US,D,20171226,000000,34.0192,34.2472,33.884,34.0281,3561386.9684054,0
+SYF.US,D,20171227,000000,34.0281,34.1228,33.7627,33.9284,2966115.158262,0
+SYF.US,D,20171228,000000,34.1061,34.3774,34.0518,34.256,3950779.5476551,0
+SYF.US,D,20171229,000000,34.3961,34.4306,33.9284,33.9384,3970599.4068578,0
+SYF.US,D,20180102,000000,34.1061,34.2797,33.8584,34.1564,3784845.1120075,0
+SYF.US,D,20180103,000000,34.1662,34.4396,34.0449,34.3863,4922994.5721499,0
+SYF.US,D,20180104,000000,34.6951,35.0384,34.6083,34.6329,4147781.1438387,0
+SYF.US,D,20180105,000000,34.8619,34.9753,34.5007,34.9319,5331519.8275525,0
+SYF.US,D,20180108,000000,34.8184,34.9664,34.4928,34.5096,5642415.4262075,0
+SYF.US,D,20180109,000000,34.7454,34.992,34.5431,34.6675,7501984.449809,0
+SYF.US,D,20180110,000000,34.7276,35.1865,34.6161,34.8619,8676993.4762835,0
+SYF.US,D,20180111,000000,34.9585,35.3068,34.5274,34.9486,6990016.8609762,0
+SYF.US,D,20180112,000000,35.1963,35.2061,33.1036,34.6083,9706547.7436663,0
+SYF.US,D,20180116,000000,34.6852,34.7918,33.2073,33.3424,14606334.177947,0
+SYF.US,D,20180117,000000,33.5407,33.6916,33.2171,33.4559,12206028.109954,0
+SYF.US,D,20180118,000000,33.6572,33.6572,32.3034,32.7869,15619362.605171,0
+SYF.US,D,20180119,000000,33.1747,34.1396,32.3903,33.8169,13254473.829941,0
+SYF.US,D,20180122,000000,33.5595,34.8085,33.5407,34.7366,17202927.293379,0
+SYF.US,D,20180123,000000,34.6517,35.1075,34.3329,34.9664,9531749.8629291,0
+SYF.US,D,20180124,000000,35.0621,35.3266,34.6852,34.9319,8383445.7022317,0
+SYF.US,D,20180125,000000,35.0808,35.1865,34.6951,34.7918,7986170.7887954,0
+SYF.US,D,20180126,000000,34.8362,35.368,34.7118,35.3462,6244193.1773493,0
+SYF.US,D,20180129,000000,35.2574,35.6777,35.2486,35.2989,6589125.6214015,0
+SYF.US,D,20180130,000000,35.0878,35.2989,34.8184,34.8362,6204384.1970421,0
+SYF.US,D,20180131,000000,34.9398,35.4233,34.8619,34.8776,7942660.344627,0
+SYF.US,D,20180201,000000,34.7552,34.8697,34.3043,34.8619,6191153.3894721,0
+SYF.US,D,20180202,000000,34.8539,35.1923,33.9748,34.1278,7017196.0654957,0
+SYF.US,D,20180205,000000,33.7587,34.3311,32.2768,32.5402,11712565.813339,0
+SYF.US,D,20180206,000000,31.8072,33.3858,31.2813,33.2379,10511827.964268,0
+SYF.US,D,20180207,000000,33.0336,33.6956,32.9103,33.0868,9070927.7476369,0
+SYF.US,D,20180208,000000,33.0868,33.1322,30.8551,30.865,10476345.804669,0
+SYF.US,D,20180209,000000,31.1916,31.6405,29.6485,30.9074,13341978.178919,0
+SYF.US,D,20180212,000000,31.1916,32.192,31.0958,31.9759,7964531.617536,0
+SYF.US,D,20180213,000000,31.6957,31.8881,31.3385,31.7716,5033728.3434275,0
+SYF.US,D,20180214,000000,31.5971,32.3982,31.3523,32.3824,7893591.6234007,0
+SYF.US,D,20180215,000000,32.6813,32.7652,32.0361,32.5048,5915274.7335732,0
+SYF.US,D,20180216,000000,32.4159,32.8037,32.3024,32.4081,5001610.1374303,0
+SYF.US,D,20180220,000000,32.3202,32.559,32.0835,32.259,4799826.6391389,0
+SYF.US,D,20180221,000000,32.3024,33.0049,32.2038,32.268,5013119.9467428,0
+SYF.US,D,20180222,000000,32.4435,32.5688,31.9759,32.0548,8920861.3618833,0
+SYF.US,D,20180223,000000,32.2394,32.7879,32.1447,32.779,3514881.5007676,0
+SYF.US,D,20180226,000000,32.8836,33.0001,32.4613,32.9911,5893717.6594039,0
+SYF.US,D,20180227,000000,32.9911,33.591,32.4702,32.4791,7285586.6559489,0
+SYF.US,D,20180228,000000,32.7958,33.1144,32.0993,32.1071,5316878.1662872,0
+SYF.US,D,20180301,000000,32.2038,32.6271,31.5171,31.6306,8480871.6365707,0
+SYF.US,D,20180302,000000,31.3751,31.7716,30.6164,31.7026,6158406.7859957,0
+SYF.US,D,20180305,000000,31.4994,32.0993,31.2586,31.968,7356917.8781923,0
+SYF.US,D,20180306,000000,32.0637,32.2394,31.4254,31.9424,4887805.3268593,0
+SYF.US,D,20180307,000000,31.5971,32.1071,31.5082,32.0282,4897015.4041068,0
+SYF.US,D,20180308,000000,32.2038,32.5688,31.8525,32.5048,4693861.593893,0
+SYF.US,D,20180309,000000,32.8037,32.9004,32.2866,32.8915,5838262.5954092,0
+SYF.US,D,20180312,000000,32.8224,33.151,32.4791,32.6271,4507989.7279015,0
+SYF.US,D,20180313,000000,32.929,32.929,32.2926,32.3637,6142446.5035685,0
+SYF.US,D,20180314,000000,32.6271,32.856,31.7608,31.8525,4796076.5251501,0
+SYF.US,D,20180315,000000,31.7658,31.8969,30.4318,30.5907,13484940.632525,0
+SYF.US,D,20180316,000000,30.7308,31.3385,30.6094,31.0583,15603756.049712,0
+SYF.US,D,20180319,000000,30.9004,31.2981,30.7801,31.1126,8014367.5918135,0
+SYF.US,D,20180320,000000,31.2438,31.4766,31.1462,31.234,5439872.7832194,0
+SYF.US,D,20180321,000000,31.1916,31.6405,31.1462,31.1462,4901834.8073545,0
+SYF.US,D,20180322,000000,30.6794,30.9883,29.7175,29.7629,6491829.4207355,0
+SYF.US,D,20180323,000000,29.8862,29.9997,28.648,28.6835,8874473.4653868,0
+SYF.US,D,20180326,000000,29.1611,29.4837,28.7743,29.3821,9922542.1468865,0
+SYF.US,D,20180327,000000,29.5232,29.7629,28.5887,28.8246,6375149.184925,0
+SYF.US,D,20180328,000000,28.5523,29.7451,28.5523,29.2153,9278748.9294502,0
+SYF.US,D,20180329,000000,29.311,29.7077,28.9933,29.5853,6748075.7231311,0
+SYF.US,D,20180402,000000,29.4965,29.7353,28.431,28.8157,7086853.9260646,0
+SYF.US,D,20180403,000000,29.0367,29.5714,28.9746,29.4965,5876102.2590999,0
+SYF.US,D,20180404,000000,28.7901,29.9997,28.7901,29.9197,5617044.384757,0
+SYF.US,D,20180405,000000,30.1851,31.1816,30.122,30.7051,9263049.1279135,0
+SYF.US,D,20180406,000000,30.2651,30.4012,29.46,29.832,4929898.8360666,0
+SYF.US,D,20180409,000000,30.1408,30.635,29.832,29.8764,4149943.033876,0
+SYF.US,D,20180410,000000,30.3608,30.4901,30.0608,30.4062,4875306.2982892,0
+SYF.US,D,20180411,000000,30.0608,30.5719,29.9809,30.2128,4779792.9220844,0
+SYF.US,D,20180412,000000,30.5216,30.9518,30.4772,30.7308,4874413.3657422,0
+SYF.US,D,20180413,000000,31.0219,31.1382,29.9297,30.0608,6493227.0983546,0
+SYF.US,D,20180416,000000,30.3963,30.5719,30.1072,30.414,5504655.4956029,0
+SYF.US,D,20180417,000000,30.7308,30.935,30.414,30.5039,6216739.3023186,0
+SYF.US,D,20180418,000000,30.6716,31.0958,30.6094,30.7841,3792108.1706138,0
+SYF.US,D,20180419,000000,30.8285,31.4017,30.8285,31.1916,5889839.8388306,0
+SYF.US,D,20180420,000000,31.5082,31.9512,30.7584,31.0583,11658931.074945,0
+SYF.US,D,20180423,000000,31.154,31.2715,30.4851,30.643,6637157.4867872,0
+SYF.US,D,20180424,000000,30.9616,31.0958,30.0934,30.3085,8015267.6191708,0
+SYF.US,D,20180425,000000,30.1408,30.2128,29.2626,29.3731,12264742.732486,0
+SYF.US,D,20180426,000000,29.3899,29.5853,29.2252,29.3821,6789703.0019505,0
+SYF.US,D,20180427,000000,29.3821,29.5064,29.1205,29.2153,5104061.2245143,0
+SYF.US,D,20180430,000000,29.3564,29.6336,29.2587,29.2656,4510804.3404816,0
+SYF.US,D,20180501,000000,29.1897,29.2498,28.8699,29.1897,5445236.4597676,0
+SYF.US,D,20180502,000000,29.1097,29.4787,28.9666,29.0555,7237530.4654996,0
+SYF.US,D,20180503,000000,28.942,28.9489,28.0935,28.35,6531966.7894027,0
+SYF.US,D,20180504,000000,28.2514,29.0308,28.1379,28.9272,5348158.1711307,0
+SYF.US,D,20180507,000000,28.9874,29.1196,28.792,29.0062,5610323.5723626,0
+SYF.US,D,20180508,000000,29.1038,29.5636,29.0584,29.3248,7103124.3530541,0
+SYF.US,D,20180509,000000,29.4846,29.9987,29.3515,29.902,4493090.6263785,0
+SYF.US,D,20180510,000000,29.902,30.2414,29.7866,30.052,3559306.1619139,0
+SYF.US,D,20180511,000000,30.052,30.5226,30.052,30.2365,3703034.8550264,0
+SYF.US,D,20180514,000000,30.3973,30.3973,30.0332,30.0874,2788186.4391163,0
+SYF.US,D,20180515,000000,29.83,30.6064,29.83,30.3262,4146570.9719192,0
+SYF.US,D,20180516,000000,30.4072,30.8127,30.2128,30.6646,3458483.8405541,0
+SYF.US,D,20180517,000000,30.6548,31.0257,30.5551,30.9656,4163218.4373962,0
+SYF.US,D,20180518,000000,30.9656,31.5852,30.938,31.4165,8163437.6634992,0
+SYF.US,D,20180521,000000,31.5585,31.8743,31.4876,31.6641,6582863.9445845,0
+SYF.US,D,20180522,000000,32.0094,32.1959,31.6464,32.0094,5538501.7946678,0
+SYF.US,D,20180523,000000,31.7086,32.0194,31.4017,32.0194,5711800.6433539,0
+SYF.US,D,20180524,000000,31.9029,32.1357,31.1007,31.8249,5799283.7079012,0
+SYF.US,D,20180525,000000,31.754,31.754,31.3987,31.5675,4492534.1905461,0
+SYF.US,D,20180529,000000,31.1768,31.2586,30.3036,30.5551,6899525.5968832,0
+SYF.US,D,20180530,000000,30.8946,31.1944,30.7298,31.0435,5369420.3039027,0
+SYF.US,D,20180531,000000,30.8946,31.0257,30.5049,30.6992,6297852.2408066,0
+SYF.US,D,20180601,000000,31.1678,31.2941,30.8413,31.0623,3284377.197044,0
+SYF.US,D,20180604,000000,31.1944,31.4708,31.1333,31.4264,2190482.1226018,0
+SYF.US,D,20180605,000000,31.3533,31.4264,30.929,31.0257,4643408.3711238,0
+SYF.US,D,20180606,000000,31.1165,31.5408,31.0169,31.5408,4762831.2578677,0
+SYF.US,D,20180607,000000,31.6029,31.9788,31.2764,31.5142,4577787.4575866,0
+SYF.US,D,20180608,000000,31.5053,31.5329,31.1944,31.4264,4673556.2469604,0
+SYF.US,D,20180611,000000,31.4776,31.6641,31.159,31.2586,3684017.7229262,0
+SYF.US,D,20180612,000000,31.4264,31.523,31.1077,31.2941,2863876.9154855,0
+SYF.US,D,20180613,000000,31.4066,31.5142,30.9557,30.9745,3701702.044244,0
+SYF.US,D,20180614,000000,31.0811,31.3622,30.9419,31.2586,3825490.2663797,0
+SYF.US,D,20180615,000000,31.0909,31.4066,30.7613,31.2202,5939333.2351276,0
+SYF.US,D,20180618,000000,31.0257,31.1678,30.8679,31.0257,4699904.3451365,0
+SYF.US,D,20180619,000000,30.6992,30.929,30.5423,30.858,3530939.0834497,0
+SYF.US,D,20180620,000000,31.0525,31.0623,30.564,30.5926,3865509.0503612,0
+SYF.US,D,20180621,000000,30.4949,30.7515,30.0085,30.3361,5096637.012361,0
+SYF.US,D,20180622,000000,30.6183,30.6696,30.2039,30.2562,9223502.6555857,0
+SYF.US,D,20180625,000000,30.1851,30.2907,29.6977,29.9799,5166582.719517,0
+SYF.US,D,20180626,000000,29.9898,30.0608,29.5824,29.6701,4694080.5194664,0
+SYF.US,D,20180627,000000,29.6356,29.9799,29.2538,29.2538,4144874.2987253,0
+SYF.US,D,20180628,000000,29.2281,29.3869,28.8551,29.2626,5023971.9657908,0
+SYF.US,D,20180629,000000,29.6011,30.1299,29.536,29.5912,6556609.092486,0
+SYF.US,D,20180702,000000,29.3515,29.9987,29.3515,29.9987,4988393.5194808,0
+SYF.US,D,20180703,000000,29.9987,30.0786,29.6504,29.6977,3142276.2561114,0
+SYF.US,D,20180705,000000,29.9365,30.0608,29.7234,29.7866,5859719.3286907,0
+SYF.US,D,20180706,000000,29.7866,30.1151,29.6425,29.8744,6229897.1346975,0
+SYF.US,D,20180709,000000,30.052,30.9468,30.0332,30.9034,4073617.0652174,0
+SYF.US,D,20180710,000000,30.9557,31.0337,30.8087,30.8946,3671825.7982854,0
+SYF.US,D,20180711,000000,30.7327,31.0297,30.7071,30.8502,4242940.7930755,0
+SYF.US,D,20180712,000000,30.9557,30.9922,28.9085,29.2202,17053215.648137,0
+SYF.US,D,20180713,000000,29.0782,29.1729,28.4654,28.7594,11145350.937097,0
+SYF.US,D,20180716,000000,28.7408,29.0278,28.7318,28.8641,6192927.0920344,0
+SYF.US,D,20180717,000000,28.9696,29.2706,28.8809,29.0949,4869333.4816039,0
+SYF.US,D,20180718,000000,29.2449,29.7323,29.0782,29.6188,5907515.0382495,0
+SYF.US,D,20180719,000000,29.4225,29.9139,29.2202,29.4659,6200264.1393761,0
+SYF.US,D,20180720,000000,29.3682,29.6218,29.0683,29.0861,7100300.618575,0
+SYF.US,D,20180723,000000,29.2281,29.7323,29.2104,29.7047,5013184.8135794,0
+SYF.US,D,20180724,000000,29.9533,30.1566,29.6701,29.9799,4831299.2174034,0
+SYF.US,D,20180725,000000,30.0332,30.0332,29.3248,29.6425,6174873.8405836,0
+SYF.US,D,20180726,000000,29.7323,29.7866,26.0985,26.5948,26995178.317764,0
+SYF.US,D,20180727,000000,27.099,27.2233,26.0008,26.5238,17592142.502372,0
+SYF.US,D,20180730,000000,26.2752,26.5642,25.6279,26.1607,20752417.278541,0
+SYF.US,D,20180731,000000,26.3096,26.3837,25.3872,25.6565,12699195.465171,0
+SYF.US,D,20180801,000000,25.7334,26.3373,25.619,25.8835,15260841.572405,0
+SYF.US,D,20180802,000000,25.7611,26.356,25.699,26.3185,10627745.001205,0
+SYF.US,D,20180803,000000,26.4784,26.7083,26.0482,26.6501,6737566.2820638,0
+SYF.US,D,20180806,000000,26.6579,26.9441,26.3837,26.4695,6399349.5826843,0
+SYF.US,D,20180807,000000,26.6313,26.9441,26.5168,26.8632,7155826.6306722,0
+SYF.US,D,20180808,000000,26.8543,27.0605,26.7477,26.8286,6141448.1624121,0
+SYF.US,D,20180809,000000,26.7832,26.9007,26.5474,26.7645,5327130.1670971,0
+SYF.US,D,20180810,000000,26.4695,26.5692,26.2258,26.2584,5838852.4782041,0
+SYF.US,D,20180813,000000,26.2307,26.3837,26.0196,26.059,5332082.3446508,0
+SYF.US,D,20180814,000000,26.6678,26.8118,26.3096,26.7931,8771305.8024676,0
+SYF.US,D,20180815,000000,26.4882,26.9361,26.3373,26.6579,11140233.551819,0
+SYF.US,D,20180816,000000,26.6402,27.2569,26.6402,27.168,7733075.5956947,0
+SYF.US,D,20180817,000000,27.168,27.2569,26.9263,27.1138,5393956.1848323,0
+SYF.US,D,20180820,000000,27.1315,27.8764,27.096,27.7383,7371021.3474229,0
+SYF.US,D,20180821,000000,27.7294,28.0965,27.5972,27.8291,5464718.8087113,0
+SYF.US,D,20180822,000000,27.7749,28.4082,27.7472,28.3017,7352314.359885,0
+SYF.US,D,20180823,000000,28.3115,28.4546,27.9002,27.9188,4575164.4048832,0
+SYF.US,D,20180824,000000,27.9426,28.0876,27.8636,27.9988,2773231.5926558,0
+SYF.US,D,20180827,000000,28.1774,28.6796,28.1408,28.4181,5692178.4252938,0
+SYF.US,D,20180828,000000,28.3895,28.649,28.3115,28.4082,2996123.1649823,0
+SYF.US,D,20180829,000000,28.5059,28.5059,28.0649,28.2819,3774432.971195,0
+SYF.US,D,20180830,000000,28.2228,28.4181,28.1488,28.2228,2993829.5141831,0
+SYF.US,D,20180831,000000,28.0876,28.3481,28.0511,28.2741,4038804.8584143,0
+SYF.US,D,20180904,000000,28.203,28.4921,28.132,28.4634,5687215.0987525,0
+SYF.US,D,20180905,000000,28.4792,28.7881,28.4358,28.5799,6871625.7623513,0
+SYF.US,D,20180906,000000,28.4634,28.7072,28.1862,28.3895,5141624.1906054,0
+SYF.US,D,20180907,000000,28.3717,28.5513,28.2642,28.3303,5315269.6714494,0
+SYF.US,D,20180910,000000,28.3303,29.2005,28.3303,28.7308,5494140.9868139,0
+SYF.US,D,20180911,000000,28.5977,29.1768,28.496,28.9627,4895538.6700307,0
+SYF.US,D,20180912,000000,28.9282,29.0525,28.722,28.8275,3860565.9947063,0
+SYF.US,D,20180913,000000,28.8809,28.9834,28.7496,28.7585,3831127.5998946,0
+SYF.US,D,20180914,000000,28.8365,29.2035,28.7398,29.0969,3718401.2004814,0
+SYF.US,D,20180917,000000,29.1768,29.3761,28.9095,29.016,4670457.8419702,0
+SYF.US,D,20180918,000000,29.1058,29.4896,28.9884,29.4452,4639046.076365,0
+SYF.US,D,20180919,000000,29.5074,29.9937,29.4265,29.8102,4809743.1567783,0
+SYF.US,D,20180920,000000,29.9523,30.1575,29.8536,29.9977,5417914.3454988,0
+SYF.US,D,20180921,000000,30.0076,30.195,29.8202,29.8823,11120604.238948,0
+SYF.US,D,20180924,000000,29.8368,29.9267,29.3603,29.4975,3973608.6199477,0
+SYF.US,D,20180925,000000,29.6149,29.6149,29.1768,29.4452,3972261.6195447,0
+SYF.US,D,20180926,000000,29.0791,29.2568,28.4329,28.4892,5222995.5828954,0
+SYF.US,D,20180927,000000,28.4634,28.5513,28.1862,28.1862,4342479.9673244,0
+SYF.US,D,20180928,000000,28.0599,28.1172,27.6308,27.7472,5523302.6840258,0
+SYF.US,D,20181001,000000,27.9002,28.3895,27.8291,28.1053,5687929.647499,0
+SYF.US,D,20181002,000000,28.0175,28.2385,27.7294,27.979,5340970.1148042,0
+SYF.US,D,20181003,000000,28.1942,28.6135,28.1053,28.3717,4319386.359964,0
+SYF.US,D,20181004,000000,28.3984,28.5158,27.9346,28.1221,3907414.0403247,0
+SYF.US,D,20181005,000000,28.203,28.3481,27.8764,27.9524,2919399.8869497,0
+SYF.US,D,20181008,000000,27.7749,28.1814,27.6308,27.9712,5065138.0819441,0
+SYF.US,D,20181009,000000,27.8113,27.9889,27.6584,27.8113,4189959.7907689,0
+SYF.US,D,20181010,000000,27.9268,28.1724,27.2391,27.2479,5992946.6890905,0
+SYF.US,D,20181011,000000,27.0506,27.1769,26.3471,26.5444,8141707.2732509,0
+SYF.US,D,20181012,000000,26.7477,27.0437,26.1389,26.6402,5856179.0183764,0
+SYF.US,D,20181015,000000,26.5692,26.8118,26.4191,26.5444,3896683.6465952,0
+SYF.US,D,20181016,000000,26.7043,26.9805,26.3915,26.9519,3349304.8462654,0
+SYF.US,D,20181017,000000,26.9085,27.1769,26.5168,26.8474,4098328.2893147,0
+SYF.US,D,20181018,000000,26.8208,26.9046,26.287,26.4596,6483090.6415974,0
+SYF.US,D,20181019,000000,27.1868,28.3381,26.2662,27.9988,11467549.582023,0
+SYF.US,D,20181022,000000,28.132,28.1862,26.2584,26.3096,9883021.0131667,0
+SYF.US,D,20181023,000000,25.7296,26.4981,25.4355,26.4093,8148972.3589459,0
+SYF.US,D,20181024,000000,26.4695,26.7645,25.4434,25.4996,7464972.8518286,0
+SYF.US,D,20181025,000000,25.6674,25.9377,25.3151,25.7384,7020428.2583362,0
+SYF.US,D,20181026,000000,25.4434,25.5095,24.7399,24.9787,8931408.3040905,0
+SYF.US,D,20181029,000000,25.2825,25.7927,24.6402,25.0073,6090755.743183,0
+SYF.US,D,20181030,000000,25.2026,25.6861,25.0783,25.6604,5692245.3192191,0
+SYF.US,D,20181031,000000,25.9189,26.1932,25.6674,25.7838,5432367.4875203,0
+SYF.US,D,20181101,000000,25.9634,26.3185,25.8114,26.284,4672287.2894701,0
+SYF.US,D,20181102,000000,24.5377,24.5663,23.4908,23.7661,20971471.572067,0
+SYF.US,D,20181105,000000,23.8292,24.288,23.7661,24.0266,6515997.3850765,0
+SYF.US,D,20181106,000000,23.9822,24.2969,23.6931,24.1627,9874387.642638,0
+SYF.US,D,20181107,000000,24.2604,24.6206,23.9535,24.5929,8842870.1399048,0
+SYF.US,D,20181108,000000,24.5219,24.7942,24.4538,24.7103,6035302.7062769,0
+SYF.US,D,20181109,000000,24.5663,25.1612,24.5051,24.8376,6334943.9087883,0
+SYF.US,D,20181112,000000,24.809,24.9787,24.4035,24.4686,3860231.5250803,0
+SYF.US,D,20181113,000000,24.4686,25.1691,24.4686,24.8642,5694979.8617979,0
+SYF.US,D,20181114,000000,25.0419,25.1148,23.9861,24.2051,6457171.2726693,0
+SYF.US,D,20181115,000000,23.9585,23.9635,23.3162,23.8391,10872582.848721,0
+SYF.US,D,20181116,000000,23.6931,23.7306,22.8751,23.2994,10350440.288446,0
+SYF.US,D,20181119,000000,23.3251,23.4632,22.6601,22.957,6962210.2725218,0
+SYF.US,D,20181120,000000,22.741,23.2166,22.5338,22.7676,6629741.3829883,0
+SYF.US,D,20181121,000000,22.8387,23.4336,22.7765,23.0735,4699690.4872847,0
+SYF.US,D,20181123,000000,22.957,23.2254,22.8041,22.9856,2386568.4882633,0
+SYF.US,D,20181126,000000,23.3093,23.5116,23.2077,23.3349,6370659.1835818,0
+SYF.US,D,20181127,000000,23.1653,23.4948,23.1267,23.4533,6528648.4452948,0
+SYF.US,D,20181128,000000,23.4336,23.7918,23.33,23.7582,5015714.6202053,0
+SYF.US,D,20181129,000000,23.5885,23.7434,23.3349,23.3497,4883670.0660284,0
+SYF.US,D,20181130,000000,23.3783,23.4169,23.1317,23.3596,6495342.365353,0
+SYF.US,D,20181203,000000,23.5885,23.7543,23.0981,23.2077,6217762.9820831,0
+SYF.US,D,20181204,000000,23.0735,23.2442,22.2013,22.3907,10357274.617804,0
+SYF.US,D,20181206,000000,22.0573,22.6246,22.0395,22.6058,9321018.7953694,0
+SYF.US,D,20181207,000000,22.7676,23.3162,22.668,22.8041,10096113.638995,0
+SYF.US,D,20181210,000000,22.7508,22.8475,21.85,22.445,10599490.42616,0
+SYF.US,D,20181211,000000,22.7597,22.9284,21.7425,21.9398,7528199.773679,0
+SYF.US,D,20181212,000000,22.1924,22.5427,22.0039,22.075,8430333.2760786,0
+SYF.US,D,20181213,000000,22.1402,22.2368,21.6438,21.7425,9361567.6630309,0
+SYF.US,D,20181214,000000,21.5185,22.1846,21.412,21.6715,10733114.08239,0
+SYF.US,D,20181217,000000,21.5807,21.7119,21.0055,21.1219,11503982.446196,0
+SYF.US,D,20181218,000000,21.2581,21.5373,20.969,21.1575,11371026.715674,0
+SYF.US,D,20181219,000000,21.1308,21.626,20.7253,20.8605,8487302.5752894,0
+SYF.US,D,20181220,000000,20.6553,21.1703,20.4066,20.6739,8454756.6535886,0
+SYF.US,D,20181221,000000,20.6819,21.0302,20.0711,20.233,13915756.768185,0
+SYF.US,D,20181224,000000,20.081,20.6276,19.7692,19.935,4957259.4650196,0
+SYF.US,D,20181226,000000,19.9271,20.824,19.5808,20.8072,5997344.4579005,0
+SYF.US,D,20181227,000000,20.5033,21.0795,20.2842,21.0598,6706048.0943048,0
+SYF.US,D,20181228,000000,21.1663,21.412,20.816,21.1308,6599643.1708235,0
+SYF.US,D,20181231,000000,21.1485,21.2837,20.6375,21.0972,8618509.9418568,0
+SYF.US,D,20190102,000000,20.816,21.8234,20.7914,21.8234,9633525.9294951,0
+SYF.US,D,20190103,000000,21.9862,22.0573,21.4909,21.6626,7727178.7948334,0
+SYF.US,D,20190104,000000,22.075,22.7903,22.0227,22.6956,8927439.2645284,0
+SYF.US,D,20190107,000000,22.6246,23.0114,22.4085,22.814,4441449.5296648,0
+SYF.US,D,20190108,000000,22.9373,23.0202,22.4844,22.8575,4834374.3108742,0
+SYF.US,D,20190109,000000,22.957,23.3883,22.8288,23.3685,5701605.4010261,0
+SYF.US,D,20190110,000000,23.2816,23.2945,22.8041,23.1554,5441277.5556487,0
+SYF.US,D,20190111,000000,22.9946,23.5116,22.9117,23.3971,6306454.1914613,0
+SYF.US,D,20190114,000000,23.1919,23.33,22.9758,23.2442,7190638.8374754,0
+SYF.US,D,20190115,000000,23.1731,23.2343,22.8841,23.1731,4939903.532062,0
+SYF.US,D,20190116,000000,23.1653,23.9181,23.1653,23.7207,5486088.3771813,0
+SYF.US,D,20190117,000000,23.5786,23.8292,23.4169,23.6931,3507274.8506364,0
+SYF.US,D,20190118,000000,23.7493,23.9013,23.4069,23.6309,7266940.4810702,0
+SYF.US,D,20190122,000000,23.8292,24.0453,23.6487,23.8746,14440834.552813,0
+SYF.US,D,20190123,000000,26.9401,26.9767,25.7936,26.4369,45305908.540762,0
+SYF.US,D,20190124,000000,26.7329,27.3624,26.4369,26.806,26645102.136281,0
+SYF.US,D,20190125,000000,26.9569,27.2726,26.7773,26.7872,13201839.459792,0
+SYF.US,D,20190128,000000,26.6244,27.2647,26.5711,26.9569,13066833.329108,0
+SYF.US,D,20190129,000000,26.6609,27.1838,26.58,26.6609,10519507.589591,0
+SYF.US,D,20190130,000000,26.9569,27.1739,26.7645,27.0398,7797204.5719909,0
+SYF.US,D,20190131,000000,26.9046,27.1739,26.8504,27.0131,9288039.0766991,0
+SYF.US,D,20190201,000000,27.023,27.2125,26.8138,26.8849,6980586.8446109,0
+SYF.US,D,20190204,000000,26.8947,26.9944,26.4339,26.9125,7516704.1539869,0
+SYF.US,D,20190205,000000,26.9391,27.2479,26.8138,27.1562,9503696.9832046,0
+SYF.US,D,20190206,000000,27.1483,27.4078,26.9303,27.2657,7528260.5863383,0
+SYF.US,D,20190207,000000,27.2391,27.4078,26.9865,27.2657,8685901.5173232,0
+SYF.US,D,20190208,000000,27.093,27.3752,26.9519,27.1118,6854952.9582662,0
+SYF.US,D,20190211,000000,27.1661,27.5193,27.1661,27.5015,8780328.3740157,0
+SYF.US,D,20190212,000000,27.6544,28.0619,27.5469,27.5647,8013997.6481362,0
+SYF.US,D,20190213,000000,27.6544,28.0431,27.6544,27.8636,4321547.2364569,0
+SYF.US,D,20190214,000000,28.0353,28.2356,27.8449,27.9188,8529141.6848719,0
+SYF.US,D,20190215,000000,28.1714,28.8305,28.1714,28.7526,7886853.5807528,0
+SYF.US,D,20190219,000000,28.6864,28.8403,28.5701,28.7614,5287625.2500863,0
+SYF.US,D,20190220,000000,28.7713,29.0278,28.7526,28.7871,8696082.5700306,0
+SYF.US,D,20190221,000000,28.8403,28.9666,28.6559,28.7792,5896999.5159161,0
+SYF.US,D,20190222,000000,28.8503,29.1275,28.8127,28.8681,6708006.2619335,0
+SYF.US,D,20190225,000000,29.0861,29.2528,28.8127,28.8216,9592532.1158764,0
+SYF.US,D,20190226,000000,28.714,29.1127,28.6509,28.9854,10394526.425789,0
+SYF.US,D,20190227,000000,28.9756,29.1649,28.8769,28.9942,11565372.825736,0
+SYF.US,D,20190228,000000,29.0308,29.5656,28.942,29.529,13487573.820672,0
+SYF.US,D,20190301,000000,29.6997,30.1062,29.3307,29.3939,6371408.1928351,0
+SYF.US,D,20190304,000000,29.4471,29.603,29.1205,29.3939,4701988.1922611,0
+SYF.US,D,20190305,000000,29.2834,29.4127,28.9242,29.1768,9327795.3527015,0
+SYF.US,D,20190306,000000,29.2488,29.3495,28.8681,28.8769,5464361.0275659,0
+SYF.US,D,20190307,000000,28.8503,28.9065,28.426,28.5247,7740976.1736791,0
+SYF.US,D,20190308,000000,28.2523,28.5977,28.1478,28.5611,6171091.2931766,0
+SYF.US,D,20190311,000000,28.7526,29.0406,28.6864,28.9942,8118598.4627257,0
+SYF.US,D,20190312,000000,29.0584,29.2232,28.9144,29.1679,5957842.5815228,0
+SYF.US,D,20190313,000000,29.4748,29.9365,29.3406,29.8102,8688543.8273689,0
+SYF.US,D,20190314,000000,29.7905,30.052,29.6465,29.7382,8104730.1357775,0
+SYF.US,D,20190315,000000,29.7471,30.1723,29.6652,30.1625,14803926.670471,0
+SYF.US,D,20190318,000000,30.1921,30.3844,30.0549,30.1013,5304198.726828,0
+SYF.US,D,20190319,000000,30.2907,30.3894,29.8832,29.9543,6295445.0730436,0
+SYF.US,D,20190320,000000,29.8458,29.8832,29.3218,29.384,5790522.630788,0
+SYF.US,D,20190321,000000,29.2578,30.0184,29.1768,29.8004,5436202.739232,0
+SYF.US,D,20190322,000000,29.4649,29.5932,28.6608,28.8216,7456493.5400368,0
+SYF.US,D,20190325,000000,28.7871,29.0505,28.1804,28.426,9689605.3367917,0
+SYF.US,D,20190326,000000,28.6332,28.8601,28.3786,28.7713,5532236.0636737,0
+SYF.US,D,20190327,000000,28.7792,28.9489,28.496,28.6421,5397117.4295703,0
+SYF.US,D,20190328,000000,28.6332,29.014,28.6332,28.8216,4202440.5755413,0
+SYF.US,D,20190329,000000,29.0042,29.1768,28.7822,28.8867,4912105.0519621,0
+SYF.US,D,20190401,000000,29.0584,29.6386,29.0406,29.5024,4887782.0153399,0
+SYF.US,D,20190402,000000,29.5024,29.5606,29.2922,29.3584,6042303.256904,0
+SYF.US,D,20190403,000000,29.4303,29.6129,29.1965,29.2922,7411872.2512922,0
+SYF.US,D,20190404,000000,29.4127,29.6997,29.3218,29.4303,3134881.4367433,0
+SYF.US,D,20190405,000000,29.384,29.6287,29.2272,29.2578,4090484.4698122,0
+SYF.US,D,20190408,000000,29.2922,29.4699,29.1433,29.4649,3241491.0961776,0
+SYF.US,D,20190409,000000,29.4037,29.4037,29.1205,29.2232,5155576.6417322,0
+SYF.US,D,20190410,000000,29.2232,29.5478,29.2232,29.4748,3342473.55754,0
+SYF.US,D,20190411,000000,29.5932,30.0145,29.4471,29.538,3858188.2197286,0
+SYF.US,D,20190412,000000,29.8368,30.1112,29.6553,29.8832,4586184.6722884,0
+SYF.US,D,20190415,000000,29.9631,30.2187,29.5656,29.8368,3752693.4590477,0
+SYF.US,D,20190416,000000,29.9631,30.1013,29.6741,30.0283,3567561.4804107,0
+SYF.US,D,20190417,000000,30.1437,30.2631,29.9415,30.1013,5087733.0254985,0
+SYF.US,D,20190418,000000,30.5986,30.5986,29.1679,30.1921,7475935.3472077,0
+SYF.US,D,20190422,000000,30.0007,30.4358,29.7984,30.3796,4415852.4678308,0
+SYF.US,D,20190423,000000,30.344,30.417,30.0865,30.2996,4941129.9206907,0
+SYF.US,D,20190424,000000,30.2108,30.4762,30.1013,30.3628,5598420.5078535,0
+SYF.US,D,20190425,000000,30.2543,30.643,30.1348,30.3361,4354671.8919651,0
+SYF.US,D,20190426,000000,30.3174,31.1491,30.2996,31.1491,5832668.8443,0
+SYF.US,D,20190429,000000,31.1768,31.4402,31.0505,31.159,3540383.2894355,0
+SYF.US,D,20190430,000000,31.2695,31.4688,30.9972,31.3948,4561357.9041386,0
+SYF.US,D,20190501,000000,31.459,31.5763,30.8837,30.933,4372567.0305017,0
+SYF.US,D,20190502,000000,31.0041,31.2931,30.8699,30.9242,3666908.0812386,0
+SYF.US,D,20190503,000000,31.0998,31.379,31.0051,31.2902,2876969.8810278,0
+SYF.US,D,20190506,000000,30.6962,31.3179,30.6508,31.2428,2679613.5443318,0
+SYF.US,D,20190507,000000,30.8699,31.1787,30.714,30.9784,3571263.9578163,0
+SYF.US,D,20190508,000000,30.8423,31.0701,30.6696,30.8137,3572864.3442996,0
+SYF.US,D,20190509,000000,30.6232,31.3889,30.5729,31.3415,7530445.787895,0
+SYF.US,D,20190510,000000,31.3001,31.8989,31.2428,31.8989,7357572.6278237,0
+SYF.US,D,20190513,000000,31.3691,31.5161,30.9064,30.9696,6797969.4694349,0
+SYF.US,D,20190514,000000,31.0051,31.973,30.9972,31.6809,5726220.3384128,0
+SYF.US,D,20190515,000000,31.3603,31.9364,31.233,31.7638,5575612.7199917,0
+SYF.US,D,20190516,000000,31.7638,32.1555,31.7262,32.1081,5529465.0334993,0
+SYF.US,D,20190517,000000,31.7362,32.1081,31.7164,31.8062,4356881.4185855,0
+SYF.US,D,20190520,000000,31.7874,32.118,31.7262,31.8911,4937538.9331604,0
+SYF.US,D,20190521,000000,32.1081,32.3459,32.0262,32.0262,7790067.1928804,0
+SYF.US,D,20190522,000000,32.0627,32.2738,31.9167,32.1081,4652448.1729253,0
+SYF.US,D,20190523,000000,31.8635,31.9641,31.4352,31.6612,4336554.7872222,0
+SYF.US,D,20190524,000000,31.8535,31.9167,31.5359,31.7164,3414521.3556185,0
+SYF.US,D,20190528,000000,31.4796,32.1457,31.379,31.526,4922683.4140433,0
+SYF.US,D,20190529,000000,31.4155,31.4303,31.0327,31.3179,7452040.0262891,0
+SYF.US,D,20190530,000000,31.3513,31.5803,31.0277,31.1886,8082119.9890583,0
+SYF.US,D,20190531,000000,31.0139,31.0801,30.5867,30.641,5839660.2730281,0
+SYF.US,D,20190603,000000,30.6144,30.9142,29.9997,30.34,16312184.002062,0
+SYF.US,D,20190604,000000,30.6608,30.9419,30.5147,30.9242,12988266.413955,0
+SYF.US,D,20190605,000000,31.1077,31.3977,30.6064,31.0415,10056108.03109,0
+SYF.US,D,20190606,000000,31.1964,31.3247,30.6884,31.2813,9218306.2138504,0
+SYF.US,D,20190607,000000,31.3089,31.3089,30.641,30.7781,7733286.4129135,0
+SYF.US,D,20190610,000000,31.1511,31.3179,30.3588,30.3588,12032588.378607,0
+SYF.US,D,20190611,000000,30.568,31.3928,30.5245,31.0238,9487515.7481153,0
+SYF.US,D,20190612,000000,30.9883,31.1235,30.7002,30.7871,5304098.3859402,0
+SYF.US,D,20190613,000000,30.8699,31.1698,30.8176,30.9606,4267385.4550162,0
+SYF.US,D,20190614,000000,30.9784,31.0553,30.5147,30.933,4179645.9637556,0
+SYF.US,D,20190617,000000,30.9883,31.2813,30.9064,30.9883,4330438.0472432,0
+SYF.US,D,20190618,000000,30.9419,31.6908,30.8511,31.379,4666077.3034137,0
+SYF.US,D,20190619,000000,31.3317,31.4303,30.6508,30.8324,6051934.9685892,0
+SYF.US,D,20190620,000000,31.0899,31.2527,30.8324,31.1964,4479554.7419678,0
+SYF.US,D,20190621,000000,31.1235,31.3977,30.9242,31.2616,7977908.3754883,0
+SYF.US,D,20190624,000000,31.2902,31.526,30.9064,30.9696,4906772.7952878,0
+SYF.US,D,20190625,000000,30.9064,31.1077,30.7969,30.8876,3931450.2439039,0
+SYF.US,D,20190626,000000,30.9242,31.3317,30.9192,31.1886,5258190.909452,0
+SYF.US,D,20190627,000000,31.1787,31.4254,31.1047,31.2428,6564563.3883195,0
+SYF.US,D,20190628,000000,31.4352,31.6167,31.1787,31.5891,8146760.8052369,0
+SYF.US,D,20190701,000000,31.8348,32.1269,31.6809,31.9542,7169371.6369819,0
+SYF.US,D,20190702,000000,31.9808,32.3725,31.9364,32.0627,4604561.2443777,0
+SYF.US,D,20190703,000000,32.19,32.4505,31.9364,32.3725,2900045.2445905,0
+SYF.US,D,20190705,000000,32.4545,32.556,32.259,32.4455,5683314.9802042,0
+SYF.US,D,20190708,000000,32.2452,32.5876,32.2452,32.5284,6046866.2334384,0
+SYF.US,D,20190709,000000,32.3094,32.6547,32.2552,32.5836,4444329.0090816,0
+SYF.US,D,20190710,000000,32.6084,32.9093,32.337,32.3637,3643413.1103269,0
+SYF.US,D,20190711,000000,32.4633,32.5186,32.1367,32.4732,4156561.4782941,0
+SYF.US,D,20190712,000000,32.5462,32.8185,32.3321,32.7642,4988094.523906,0
+SYF.US,D,20190715,000000,32.7642,32.7642,32.4179,32.6547,3798399.240216,0
+SYF.US,D,20190716,000000,32.7366,33.0247,32.6271,32.8284,3685161.0009206,0
+SYF.US,D,20190717,000000,32.8185,32.8382,32.3824,32.3824,3681641.9750371,0
+SYF.US,D,20190718,000000,32.3272,32.9931,32.1989,32.8816,6220371.8451661,0
+SYF.US,D,20190719,000000,32.857,32.857,31.8811,31.9364,7598407.9888143,0
+SYF.US,D,20190722,000000,32.0627,32.4732,31.9808,32.1989,5858348.003224,0
+SYF.US,D,20190723,000000,32.2738,32.9605,32.2452,32.8738,4919716.7698149,0
+SYF.US,D,20190724,000000,32.7011,33.371,32.7011,33.3384,5202775.3736858,0
+SYF.US,D,20190725,000000,33.4302,33.59,33.1569,33.2665,3867920.2723016,0
+SYF.US,D,20190726,000000,33.2565,33.5209,33.0553,33.3483,3209617.1543618,0
+SYF.US,D,20190729,000000,33.2842,33.449,33.1056,33.1204,2132433.3986889,0
+SYF.US,D,20190730,000000,32.8895,33.0198,32.7741,32.9743,2572635.9683088,0
+SYF.US,D,20190731,000000,32.9467,33.0454,32.5738,32.6913,5580190.8996908,0
+SYF.US,D,20190801,000000,32.7297,33.2339,32.2838,32.3637,4938318.3487434,0
+SYF.US,D,20190802,000000,32.1447,32.4919,31.7678,32.1447,3826918.3503283,0
+SYF.US,D,20190805,000000,31.6029,31.752,30.8423,30.933,6109953.2861725,0
+SYF.US,D,20190806,000000,31.162,31.4836,30.938,31.4194,5317699.1371875,0
+SYF.US,D,20190807,000000,30.9064,31.671,30.7317,31.5467,5672943.3811645,0
+SYF.US,D,20190808,000000,32.0973,32.3725,31.7124,32.0973,4247493.6341667,0
+SYF.US,D,20190809,000000,31.9611,32.5383,31.8881,32.3272,4036643.9819213,0
+SYF.US,D,20190812,000000,32.0608,32.0706,31.0515,31.0811,5278216.5181518,0
+SYF.US,D,20190813,000000,31.2251,32.042,31.0051,31.7934,5175805.9728407,0
+SYF.US,D,20190814,000000,31.2843,31.4194,30.0174,30.1102,7125043.2625462,0
+SYF.US,D,20190815,000000,30.117,30.4979,29.751,30.0342,6856327.3243658,0
+SYF.US,D,20190816,000000,30.3381,30.6676,30.197,30.6488,5284283.5944591,0
+SYF.US,D,20190819,000000,30.9893,31.153,30.6588,30.6775,6907823.4842417,0
+SYF.US,D,20190820,000000,30.6134,30.8373,30.1822,30.2009,3952891.7740207,0
+SYF.US,D,20190821,000000,30.5029,30.7771,30.2187,30.2917,3105543.3828194,0
+SYF.US,D,20190822,000000,30.3736,30.5127,30.0441,30.1437,3545980.0811776,0
+SYF.US,D,20190823,000000,29.899,30.1625,28.7792,28.9272,5482263.2609128,0
+SYF.US,D,20190826,000000,29.2468,29.3278,28.8561,29.1827,5367391.1881714,0
+SYF.US,D,20190827,000000,29.2202,29.384,28.6608,28.7792,5372663.6457307,0
+SYF.US,D,20190828,000000,28.6509,29.3199,28.6135,29.31,5472731.8901154,0
+SYF.US,D,20190829,000000,29.6307,29.8892,29.4561,29.5764,3603473.3828025,0
+SYF.US,D,20190830,000000,29.8053,29.824,29.1393,29.384,3844350.2991101,0
+SYF.US,D,20190903,000000,29.1177,29.3288,28.8631,29.1009,5999008.6976761,0
+SYF.US,D,20190904,000000,29.4649,29.6633,29.3741,29.6149,5749331.1760267,0
+SYF.US,D,20190905,000000,29.9158,30.9064,29.8892,30.5127,4566749.9599278,0
+SYF.US,D,20190906,000000,30.566,30.5759,30.117,30.1437,3061723.807633,0
+SYF.US,D,20190909,000000,30.4486,31.3583,30.4298,30.9064,6124387.1708518,0
+SYF.US,D,20190910,000000,30.8798,31.0909,30.5374,30.9893,3959141.2883058,0
+SYF.US,D,20190911,000000,31.1175,31.1452,30.6212,31.1087,3517174.1380224,0
+SYF.US,D,20190912,000000,31.0711,31.3031,30.6312,31.0337,5173061.2948187,0
+SYF.US,D,20190913,000000,31.3031,31.448,31.0149,31.3345,4007883.6482605,0
+SYF.US,D,20190916,000000,31.0425,31.153,30.7041,31.0711,2621940.845362,0
+SYF.US,D,20190917,000000,31.0515,31.1984,30.6676,31.1353,2865726.6338718,0
+SYF.US,D,20190918,000000,31.0248,31.3543,30.8225,31.2448,3242033.3423894,0
+SYF.US,D,20190919,000000,31.2251,31.6335,31.1175,31.2064,3703889.2728893,0
+SYF.US,D,20190920,000000,31.2251,31.4836,30.9981,31.0425,9016799.4131588,0
+SYF.US,D,20190923,000000,30.7861,31.4096,30.639,31.2843,5475948.8797911,0
+SYF.US,D,20190924,000000,31.4194,31.5201,30.7041,30.8699,6765812.7487536,0
+SYF.US,D,20190925,000000,30.8127,31.0909,30.5473,31.0337,3815322.3897485,0
+SYF.US,D,20190926,000000,30.7397,31.1353,30.7397,30.861,3626797.0647238,0
+SYF.US,D,20190927,000000,31.1007,31.1984,30.5611,30.8225,4375063.3901651,0
+SYF.US,D,20190930,000000,30.9064,31.3819,30.8926,31.2547,5120427.9382144,0
+SYF.US,D,20191001,000000,31.4668,31.5753,30.3874,30.3924,5636342.2686343,0
+SYF.US,D,20191002,000000,30.2266,30.2829,29.4649,29.4935,5665288.0809059,0
+SYF.US,D,20191003,000000,29.3653,29.6218,28.9361,29.5676,5045714.518571,0
+SYF.US,D,20191004,000000,29.605,29.9385,29.5222,29.9247,3510016.4880254,0
+SYF.US,D,20191007,000000,29.9869,30.121,29.5863,29.7225,3609066.1203672,0
+SYF.US,D,20191008,000000,29.3485,29.3791,28.7881,28.7881,5281500.4017528,0
+SYF.US,D,20191009,000000,29.0446,29.5952,28.9627,29.4748,4768522.3092317,0
+SYF.US,D,20191010,000000,29.5399,30.1921,29.4471,29.7886,4959977.7908893,0
+SYF.US,D,20191011,000000,30.2355,30.8225,30.2275,30.2917,5601127.6847356,0
+SYF.US,D,20191014,000000,30.1822,30.5571,30.1102,30.3648,5234624.9904378,0
+SYF.US,D,20191015,000000,30.4663,31.0811,30.35,30.8876,5601109.4409378,0
+SYF.US,D,20191016,000000,30.9064,31.153,30.6262,30.7041,5417235.2708035,0
+SYF.US,D,20191017,000000,30.8057,31.3395,30.7861,31.153,6751329.2004024,0
+SYF.US,D,20191018,000000,31.7934,32.0332,31.0811,31.4382,7730781.9448955,0
+SYF.US,D,20191021,000000,31.7766,32.1979,31.6858,32.1447,6739187.9529778,0
+SYF.US,D,20191022,000000,32.1723,32.3094,31.8969,32.0608,4653661.3854779,0
+SYF.US,D,20191023,000000,31.9868,32.337,31.7884,32.1723,5747536.1890337,0
+SYF.US,D,20191024,000000,32.1545,32.2344,31.7678,32.0973,5410640.1379049,0
+SYF.US,D,20191025,000000,32.0904,32.4643,31.9236,32.3548,5061853.1847988,0
+SYF.US,D,20191028,000000,32.5472,32.9872,32.5018,32.7119,5884151.8280996,0
+SYF.US,D,20191029,000000,32.6478,33.0237,32.6478,32.8126,5429988.6989982,0
+SYF.US,D,20191030,000000,32.8214,32.8688,32.4465,32.6291,4180623.0204813,0
+SYF.US,D,20191031,000000,32.5018,32.6931,32.0904,32.4268,5515810.564403,0
+SYF.US,D,20191101,000000,32.7237,33.0444,32.635,32.9725,3697476.5779685,0
+SYF.US,D,20191104,000000,33.2112,33.4243,33.1106,33.3966,4496713.0337828,0
+SYF.US,D,20191105,000000,33.443,33.7094,33.3513,33.4697,7824073.6319481,0
+SYF.US,D,20191106,000000,33.5249,34.0025,33.4292,33.9689,5357498.9955956,0
+SYF.US,D,20191107,000000,34.1722,34.4356,34.0508,34.0972,5240527.872565,0
+SYF.US,D,20191108,000000,34.0429,34.1159,33.59,34.0785,4350027.831885,0
+SYF.US,D,20191111,000000,33.8663,34.18,33.7845,34.0341,3354686.7666115,0
+SYF.US,D,20191112,000000,33.9778,34.1159,33.8131,34.0341,3960400.1103527,0
+SYF.US,D,20191113,000000,33.7272,34.0508,33.6562,33.7272,3050089.332369,0
+SYF.US,D,20191114,000000,33.5427,34.0202,33.5338,33.8831,3367997.6441829,0
+SYF.US,D,20191115,000000,34.1347,34.3567,34.0607,34.18,4968634.4729374,0
+SYF.US,D,20191118,000000,34.0607,34.2629,33.8495,34.2373,4780707.1390623,0
+SYF.US,D,20191119,000000,34.3073,34.3567,33.9778,34.0607,3546032.7854823,0
+SYF.US,D,20191120,000000,33.893,34.0695,33.6315,33.7272,4221113.1025723,0
+SYF.US,D,20191121,000000,33.7755,34.0251,33.5101,33.9216,3581626.4349571,0
+SYF.US,D,20191122,000000,34.0153,34.2422,33.8407,34.0429,3329773.8471943,0
+SYF.US,D,20191125,000000,34.1248,34.5214,34.0607,34.4396,6110208.6993414,0
+SYF.US,D,20191126,000000,34.4396,34.6793,34.1524,34.4948,5318607.2728994,0
+SYF.US,D,20191127,000000,34.485,34.5767,34.2462,34.485,3312835.494497,0
+SYF.US,D,20191129,000000,34.4396,34.6665,34.3833,34.5126,1725987.9362336,0
+SYF.US,D,20191202,000000,34.6892,34.6892,34.2176,34.2649,4408284.3323838,0
+SYF.US,D,20191203,000000,33.893,34.0508,33.3592,33.9689,5410861.0905669,0
+SYF.US,D,20191204,000000,33.9778,34.7108,33.9778,34.5767,6656018.5330619,0
+SYF.US,D,20191205,000000,34.3744,34.697,34.2738,34.5865,5219485.6789108,0
+SYF.US,D,20191206,000000,34.9822,35.1213,34.8184,34.8371,4778402.3392756,0
+SYF.US,D,20191209,000000,34.8371,34.9091,34.6418,34.6517,4598359.3666757,0
+SYF.US,D,20191210,000000,34.5491,34.7246,34.4306,34.5214,4821487.094829,0
+SYF.US,D,20191211,000000,34.4582,34.6329,34.1386,34.2649,4771681.5268812,0
+SYF.US,D,20191212,000000,34.1347,34.8815,34.0607,34.77,5790360.4636966,0
+SYF.US,D,20191213,000000,34.697,35.2229,34.5214,34.77,4841690.0737852,0
+SYF.US,D,20191216,000000,34.9634,35.1587,34.2915,34.2995,7000372.2433067,0
+SYF.US,D,20191217,000000,34.3882,34.3882,34.0054,34.0508,8886090.7103973,0
+SYF.US,D,20191218,000000,34.1347,34.1998,33.8742,33.9412,7177431.3414248,0
+SYF.US,D,20191219,000000,33.959,34.0153,33.443,33.6196,7067121.2316734,0
+SYF.US,D,20191220,000000,33.7755,34.1426,33.6868,33.893,15676559.951855,0
+SYF.US,D,20191223,000000,33.9216,33.9314,33.448,33.5171,3257506.1099981,0
+SYF.US,D,20191224,000000,33.5171,33.6286,33.4608,33.5081,1230327.261986,0
+SYF.US,D,20191226,000000,33.5802,33.664,33.3818,33.4519,2874223.1759172,0
+SYF.US,D,20191227,000000,33.4983,33.6286,33.4292,33.4795,3178390.8673673,0
+SYF.US,D,20191230,000000,33.5999,33.6048,33.2161,33.2585,2783637.6522024,0
+SYF.US,D,20191231,000000,33.2299,33.4154,33.0908,33.2201,2880762.563878,0
+SYF.US,D,20200102,000000,33.3414,33.4342,33.2397,33.4066,3867579.7214095,0
+SYF.US,D,20200103,000000,32.9063,33.1895,32.7968,32.9261,4329207.6044372,0
+SYF.US,D,20200106,000000,32.6024,32.9162,32.484,32.9162,5577863.8019292,0
+SYF.US,D,20200107,000000,32.7593,32.8294,32.4367,32.4545,3400196.9337257,0
+SYF.US,D,20200108,000000,32.4919,32.8915,32.4741,32.7051,5134327.6850365,0
+SYF.US,D,20200109,000000,32.8866,33.073,32.5758,32.6863,4277597.9275974,0
+SYF.US,D,20200110,000000,32.6774,32.9162,32.484,32.7237,5292553.1025764,0
+SYF.US,D,20200113,000000,32.779,32.8194,32.4643,32.6685,4230367.7757699,0
+SYF.US,D,20200114,000000,32.63,32.9211,32.5758,32.6587,7593110.1926469,0
+SYF.US,D,20200115,000000,32.5383,32.7051,32.336,32.4741,5697689.0657686,0
+SYF.US,D,20200116,000000,32.6587,32.853,32.5758,32.7327,6365447.5386817,0
+SYF.US,D,20200117,000000,32.8342,33.1855,32.7415,32.9911,6175859.0056639,0
+SYF.US,D,20200121,000000,32.8146,33.2201,32.7593,32.9547,6344551.2954097,0
+SYF.US,D,20200122,000000,33.2773,33.6098,33.0642,33.5999,6181779.1180446,0
+SYF.US,D,20200123,000000,33.5338,33.5555,33.0592,33.3966,8991267.2181612,0
+SYF.US,D,20200124,000000,31.4599,31.8279,29.9217,30.1042,17100678.915158,0
+SYF.US,D,20200127,000000,29.5962,29.7619,29.2449,29.7057,8750807.882114,0
+SYF.US,D,20200128,000000,29.901,30.3558,29.7816,30.048,7015548.0424293,0
+SYF.US,D,20200129,000000,30.0944,30.3658,29.9631,30.1142,5044831.7214671,0
+SYF.US,D,20200130,000000,29.826,30.6933,29.826,30.5541,6911490.487596,0
+SYF.US,D,20200131,000000,30.3786,30.4535,29.7106,29.901,7280750.0224478,0
+SYF.US,D,20200203,000000,30.12,30.3696,29.7293,29.9089,7861740.9931043,0
+SYF.US,D,20200204,000000,30.351,30.638,30.0846,30.12,6510013.4194037,0
+SYF.US,D,20200205,000000,30.5097,30.933,30.4259,30.8413,6882043.9844298,0
+SYF.US,D,20200206,000000,30.9991,31.2596,30.7199,30.8215,5899042.8212679,0
+SYF.US,D,20200207,000000,30.6272,30.8876,30.419,30.8215,6949466.9797703,0
+SYF.US,D,20200210,000000,30.6923,30.9616,30.6923,30.8975,8570887.5483769,0
+SYF.US,D,20200211,000000,31.0445,31.1698,30.9064,30.9518,10377788.754868,0
+SYF.US,D,20200212,000000,31.1284,31.5014,30.9429,31.1846,7698495.490541,0
+SYF.US,D,20200213,000000,31.0939,31.4638,31.0643,31.4066,4538406.1929831,0
+SYF.US,D,20200214,000000,31.3603,31.5645,31.1748,31.3415,6047136.8497722,0
+SYF.US,D,20200218,000000,31.2024,31.529,30.8117,30.8975,5998074.2098118,0
+SYF.US,D,20200219,000000,30.9429,31.0741,30.6508,30.9903,6553984.0126939,0
+SYF.US,D,20200220,000000,30.8689,31.4688,30.8314,31.2399,5240155.901799,0
+SYF.US,D,20200221,000000,31.1195,31.1698,30.6746,30.9518,5242295.4938613,0
+SYF.US,D,20200224,000000,29.8852,30.2463,29.829,29.9493,9126861.2045512,0
+SYF.US,D,20200225,000000,29.9119,29.9493,28.4082,28.5671,10618137.614583,0
+SYF.US,D,20200226,000000,28.7881,29.1699,28.4082,28.4082,10381319.943283,0
+SYF.US,D,20200227,000000,27.7294,28.5937,27.2923,27.5627,11731751.193796,0
+SYF.US,D,20200228,000000,26.6333,27.1078,26.066,27.025,18818400.383908,0
+SYF.US,D,20200302,000000,27.2193,28.2326,27.0714,28.2228,11429867.017702,0
+SYF.US,D,20200303,000000,28.0639,28.4812,26.6609,26.8108,10297135.965501,0
+SYF.US,D,20200304,000000,27.2746,28.1201,27.0161,27.9909,9275541.0616734,0
+SYF.US,D,20200305,000000,26.9677,27.7393,26.9135,27.1729,11638555.793454,0
+SYF.US,D,20200306,000000,26.0955,26.8108,25.7739,26.2346,11590457.034143,0
+SYF.US,D,20200309,000000,24.2289,24.4054,22.9284,23.2353,11712951.973726,0
+SYF.US,D,20200310,000000,24.2673,24.5337,22.8288,24.3956,12292559.456383,0
+SYF.US,D,20200311,000000,23.6823,24.0059,22.4638,22.743,16035029.293863,0
+SYF.US,D,20200312,000000,20.9513,22.2684,20.1067,20.1245,15854535.294039,0
+SYF.US,D,20200313,000000,21.7415,22.4372,20.6345,22.4085,14318112.579305,0
+SYF.US,D,20200316,000000,18.1087,18.5843,16.4837,16.5765,17436243.16905,0
+SYF.US,D,20200317,000000,17.1043,17.5138,14.9525,16.2154,19759335.40356,0
+SYF.US,D,20200318,000000,14.9969,15.4073,11.2832,12.9358,14624076.271292,0
+SYF.US,D,20200319,000000,12.6566,14.2845,11.4312,13.5583,16571773.987173,0
+SYF.US,D,20200320,000000,13.9017,14.1158,12.3142,12.4543,13902770.224797,0
+SYF.US,D,20200323,000000,12.332,12.4809,11.3759,11.8879,16062532.832565,0
+SYF.US,D,20200324,000000,12.8914,14.1622,12.7049,13.6896,13339864.939009,0
+SYF.US,D,20200325,000000,14.6644,16.0792,14.0319,15.4715,14343122.798976,0
+SYF.US,D,20200326,000000,15.9263,18.4432,15.7872,17.6717,20436227.937896,0
+SYF.US,D,20200327,000000,16.6426,16.8823,15.6471,15.879,12729142.659232,0
+SYF.US,D,20200330,000000,15.7319,15.7872,14.914,15.575,7821778.9676047,0
+SYF.US,D,20200331,000000,15.4902,15.6372,14.8222,14.9426,11573440.638534,0
+SYF.US,D,20200401,000000,13.9017,14.1158,12.9644,13.4765,13820336.638058,0
+SYF.US,D,20200402,000000,13.3087,14.0507,12.7315,13.29,10520571.811128,0
+SYF.US,D,20200403,000000,13.0384,13.2427,12.0538,12.3064,13007881.537205,0
+SYF.US,D,20200406,000000,13.2999,14.5509,13.1578,14.3841,12446027.296879,0
+SYF.US,D,20200407,000000,15.7872,16.8902,14.8222,14.9722,16080840.48364,0
+SYF.US,D,20200408,000000,15.3797,15.8168,14.9574,15.6204,10654717.442683,0
+SYF.US,D,20200409,000000,16.5667,17.57,16.1009,16.3644,14659761.139755,0
+SYF.US,D,20200413,000000,16.5499,16.7334,14.984,15.063,12855911.715216,0
+SYF.US,D,20200414,000000,15.286,15.7694,14.4888,14.765,11518348.423406,0
+SYF.US,D,20200415,000000,13.8761,14.1987,13.5209,13.8849,9005446.7032161,0
+SYF.US,D,20200416,000000,13.7903,13.9294,13.0187,13.1578,10589255.655604,0
+SYF.US,D,20200417,000000,14.0507,14.5795,13.9194,14.5066,12540908.221427,0
+SYF.US,D,20200420,000000,14.0605,14.8449,13.7261,14.4798,11573147.724225,0
+SYF.US,D,20200421,000000,13.9294,14.8449,13.4765,14.0891,11768591.502786,0
+SYF.US,D,20200422,000000,14.5154,15.0156,14.1622,14.9051,10736096.943328,0
+SYF.US,D,20200423,000000,14.914,15.4902,14.8953,14.9525,9743068.7861952,0
+SYF.US,D,20200424,000000,15.0896,15.802,15.0344,15.7595,13163492.010396,0
+SYF.US,D,20200427,000000,15.945,16.5113,15.8523,16.3644,12448307.771602,0
+SYF.US,D,20200428,000000,17.3194,17.8571,17.0767,17.4023,11291821.267599,0
+SYF.US,D,20200429,000000,18.5557,19.8551,18.4432,19.5483,15974942.332319,0
+SYF.US,D,20200430,000000,18.9266,19.419,18.0358,18.3781,11300989.789529,0
+SYF.US,D,20200501,000000,17.5138,17.6174,16.9514,17.3835,8751439.3202261,0
+SYF.US,D,20200504,000000,16.8587,17.4299,16.4995,17.3076,8279474.2986657,0
+SYF.US,D,20200505,000000,17.7486,18.1709,16.8587,16.9021,8412003.3270282,0
+SYF.US,D,20200506,000000,17.0905,17.2977,16.2104,16.2469,6730614.3815641,0
+SYF.US,D,20200507,000000,16.5094,17.2424,16.4344,16.8922,8722781.3545418,0
+SYF.US,D,20200508,000000,17.3549,17.5424,17.1862,17.4872,5226045.3377581,0
+SYF.US,D,20200511,000000,17.0727,17.1191,16.467,16.6514,6658133.8000604,0
+SYF.US,D,20200512,000000,16.6781,17.0175,15.9273,15.946,6205308.5494632,0
+SYF.US,D,20200513,000000,15.7102,15.7685,14.7906,14.9031,14965659.964906,0
+SYF.US,D,20200514,000000,14.4631,16.1334,14.246,16.0329,12648363.176826,0
+SYF.US,D,20200515,000000,15.7685,16.0861,15.4527,15.5316,6409460.7008335,0
+SYF.US,D,20200518,000000,16.5745,17.0076,16.4897,16.8675,8294036.9034739,0
+SYF.US,D,20200519,000000,16.7166,17.1359,16.1818,16.5567,8708134.6255549,0
+SYF.US,D,20200520,000000,16.9602,17.3026,16.8843,17.0076,8904615.2599574,0
+SYF.US,D,20200521,000000,16.979,17.2424,16.763,17.0274,5040812.004689,0
+SYF.US,D,20200522,000000,16.979,17.0461,16.4758,16.763,4814381.1355925,0
+SYF.US,D,20200526,000000,17.8433,18.5438,17.7486,18.2932,7375069.4434421,0
+SYF.US,D,20200527,000000,19.6746,20.0977,18.9365,20.0494,15772230.427429,0
+SYF.US,D,20200528,000000,20.6701,20.9789,19.7308,19.9458,10771640.92913,0
+SYF.US,D,20200529,000000,19.2987,19.8333,18.9987,19.1309,9836343.2429942,0
+SYF.US,D,20200601,000000,19.2236,19.9844,18.9592,19.8147,6124339.5342688,0
+SYF.US,D,20200602,000000,20.2093,21.0252,20.1905,20.7253,12184580.498571,0
+SYF.US,D,20200603,000000,21.4959,22.6335,21.3646,22.2477,11724768.886967,0
+SYF.US,D,20200604,000000,21.9941,22.9906,21.5442,22.8475,9090811.4601318,0
+SYF.US,D,20200605,000000,25.1218,25.8252,23.8105,23.9664,14465465.70691,0
+SYF.US,D,20200608,000000,25.2707,25.3565,24.5327,25.2332,11807646.406119,0
+SYF.US,D,20200609,000000,24.1993,24.5712,23.8154,24.2861,7087665.7750659,0
+SYF.US,D,20200610,000000,24.0315,24.144,22.6788,22.8851,8581703.0798294,0
+SYF.US,D,20200611,000000,20.8092,21.8994,20.6503,20.7992,9666037.3906889,0
+SYF.US,D,20200612,000000,22.3315,22.369,21.0351,22.3227,10095232.86898,0
+SYF.US,D,20200615,000000,21.3272,23.1495,21.1594,22.9038,9685352.5048196,0
+SYF.US,D,20200616,000000,24.3798,24.4252,22.8475,23.628,10595460.57394,0
+SYF.US,D,20200617,000000,23.7207,23.9377,23.1583,23.2432,12731828.551683,0
+SYF.US,D,20200618,000000,22.6976,23.2906,22.5565,22.7736,9656423.9228016,0
+SYF.US,D,20200619,000000,23.3645,23.3931,21.9428,22.3227,15784361.539411,0
+SYF.US,D,20200622,000000,22.0977,22.6285,21.7691,22.3404,12112974.605816,0
+SYF.US,D,20200623,000000,22.6877,23.0172,22.3276,22.4628,11619650.151229,0
+SYF.US,D,20200624,000000,21.8343,21.928,20.7253,20.745,8937303.0778632,0
+SYF.US,D,20200625,000000,20.5763,21.4209,20.3691,21.3646,8172151.1040294,0
+SYF.US,D,20200626,000000,20.8674,20.9523,19.9458,20.0879,12582681.450629,0
+SYF.US,D,20200629,000000,20.4165,20.818,20.0258,20.6138,5657551.6971015,0
+SYF.US,D,20200630,000000,20.4451,20.9325,20.3227,20.8092,4964298.530331,0
+SYF.US,D,20200701,000000,20.9423,21.2896,20.0977,20.2941,6376490.1040621,0
+SYF.US,D,20200702,000000,20.9887,21.4347,20.4727,20.528,7679569.5774298,0
+SYF.US,D,20200706,000000,21.113,21.4771,20.9523,21.413,5281886.5621393,0
+SYF.US,D,20200707,000000,21.2057,21.2896,20.4352,20.4638,4987900.9369407,0
+SYF.US,D,20200708,000000,20.4352,20.9789,20.304,20.9611,5516933.5715109,0
+SYF.US,D,20200709,000000,20.9147,20.9325,19.7594,20.0396,5631291.7772813,0
+SYF.US,D,20200710,000000,20.0879,21.2057,19.9844,21.1861,5201301.6802426,0
+SYF.US,D,20200713,000000,21.5343,21.7968,20.9147,21.3084,7855598.9145173,0
+SYF.US,D,20200714,000000,21.1959,21.559,20.7992,21.0844,7397743.4434536,0
+SYF.US,D,20200715,000000,21.3646,22.3227,21.3548,22.2013,7512244.5589733,0
+SYF.US,D,20200716,000000,21.9941,22.6611,21.8343,22.3039,4835801.3812786,0
+SYF.US,D,20200717,000000,22.2555,22.3789,21.6094,21.7968,6780675.3626809,0
+SYF.US,D,20200720,000000,21.7415,21.858,21.0075,21.0164,7285830.9201303,0
+SYF.US,D,20200721,000000,20.7075,21.7968,20.3503,21.262,8961090.9630837,0
+SYF.US,D,20200722,000000,20.8871,21.7415,20.7934,21.5245,5060192.9992005,0
+SYF.US,D,20200723,000000,21.3172,22.0681,21.2709,21.9665,7861315.3044893,0
+SYF.US,D,20200724,000000,22.0681,22.3888,21.7691,22.1253,7771800.0835779,0
+SYF.US,D,20200727,000000,21.9763,22.3601,21.4859,22.2951,6002570.2924211,0
+SYF.US,D,20200728,000000,22.078,22.3503,21.6094,21.6734,5148202.0932505,0
+SYF.US,D,20200729,000000,21.6734,22.3601,21.5708,22.3315,4339988.6753827,0
+SYF.US,D,20200730,000000,21.7968,21.8954,21.337,21.7593,4892626.7571957,0
+SYF.US,D,20200731,000000,21.8067,21.8067,20.7598,20.9808,6624978.7382226,0
+SYF.US,D,20200803,000000,21.1417,21.7968,20.8969,21.5422,6367692.5393534,0
+SYF.US,D,20200804,000000,21.5027,21.7869,21.3794,21.4741,4438263.959863,0
+SYF.US,D,20200805,000000,21.7415,22.1766,21.5127,22.1194,5974668.4308004,0
+SYF.US,D,20200806,000000,21.8728,22.1292,21.7021,21.8914,4547469.306304,0
+SYF.US,D,20200807,000000,21.6725,22.4598,21.3794,22.4598,5365254.6367421,0
+SYF.US,D,20200810,000000,22.4983,23.7019,22.4795,23.3142,8151475.8134194,0
+SYF.US,D,20200811,000000,24.2239,24.7685,23.7306,23.7976,5814033.8184088,0
+SYF.US,D,20200812,000000,24.3186,24.3758,22.8229,23.4573,5712458.4336184,0
+SYF.US,D,20200813,000000,23.1337,23.4849,22.9255,23.4198,4703987.9152069,0
+SYF.US,D,20200814,000000,23.1337,23.9299,22.9206,23.6369,4071420.7146732,0
+SYF.US,D,20200817,000000,23.5116,23.5895,22.964,23.0863,5234138.4891636,0
+SYF.US,D,20200818,000000,23.1711,23.2768,22.6463,22.735,5247533.4909136,0
+SYF.US,D,20200819,000000,22.8761,23.258,22.6601,22.8584,4901338.1706371,0
+SYF.US,D,20200820,000000,22.4795,22.8683,22.4332,22.6966,4674287.012416,0
+SYF.US,D,20200821,000000,22.6601,23.0152,22.5841,22.668,2388030.0191745,0
+SYF.US,D,20200824,000000,22.8485,23.9487,22.6868,23.9387,5651404.5507929,0
+SYF.US,D,20200825,000000,24.2624,24.3857,23.4277,23.6092,4172169.0472975,0
+SYF.US,D,20200826,000000,23.4938,23.7109,23.0705,23.181,3177342.8625392,0
+SYF.US,D,20200827,000000,23.258,24.4094,23.2244,24.2535,5893616.3049717,0
+SYF.US,D,20200828,000000,24.4124,24.584,24.1094,24.4419,3312762.5193059,0
+SYF.US,D,20200831,000000,24.4321,24.4321,23.5214,23.5214,6070805.1367628,0
+SYF.US,D,20200901,000000,23.3705,23.8835,23.1239,23.5698,3832581.0224514,0
+SYF.US,D,20200902,000000,23.5796,23.7109,23.2382,23.5312,7319072.1332355,0
+SYF.US,D,20200903,000000,23.7592,24.5357,23.3221,23.8164,8046937.8385779,0
+SYF.US,D,20200904,000000,24.3186,25.1158,24.064,24.8119,7613282.7652734,0
+SYF.US,D,20200908,000000,24.2821,24.7439,23.997,24.2041,5652260.9957444,0
+SYF.US,D,20200909,000000,24.4617,24.5149,23.8372,24.2723,3246179.7522078,0
+SYF.US,D,20200910,000000,24.4518,25.2086,24.0019,24.0838,5998436.0451345,0
+SYF.US,D,20200911,000000,24.1677,24.5101,23.9585,24.4518,3512580.7551583,0
+SYF.US,D,20200914,000000,24.661,25.9594,24.661,25.5598,5880945.9874113,0
+SYF.US,D,20200915,000000,25.6565,25.7314,25.0961,25.1158,5235770.2955209,0
+SYF.US,D,20200916,000000,25.2677,26.4655,24.7784,26.1587,7665204.6137642,0
+SYF.US,D,20200917,000000,25.6742,26.2909,25.4957,26.2061,5214810.1989567,0
+SYF.US,D,20200918,000000,26.0255,26.3244,25.6585,25.8173,5600662.4678922,0
+SYF.US,D,20200921,000000,24.7439,25.1158,24.3324,24.5554,6795176.1412855,0
+SYF.US,D,20200922,000000,24.5653,24.9066,23.8164,24.2821,5613388.5303902,0
+SYF.US,D,20200923,000000,24.3946,24.9166,23.6753,23.7976,6198246.1726324,0
+SYF.US,D,20200924,000000,23.5895,24.1331,22.9442,23.4849,5251049.4761642,0
+SYF.US,D,20200925,000000,23.2955,23.9585,23.2482,23.8362,3632031.0075989,0
+SYF.US,D,20200928,000000,24.5101,24.8968,24.3186,24.4518,3503902.7886795,0
+SYF.US,D,20200929,000000,24.5001,24.6226,23.9635,24.2239,3562257.6029774,0
+SYF.US,D,20200930,000000,24.3472,25.2332,24.2239,24.8119,6821718.8399713,0
+SYF.US,D,20201001,000000,25.0763,25.3151,24.7557,25.2677,5336708.1609332,0
+SYF.US,D,20201002,000000,24.7735,26.1685,24.5357,26.0354,3794247.762676,0
+SYF.US,D,20201005,000000,26.4339,27.0033,26.3876,26.9075,4463696.8275169,0
+SYF.US,D,20201006,000000,27.3536,27.5232,25.7601,26.0719,6083897.0887609,0
+SYF.US,D,20201007,000000,26.4991,27.2203,26.4419,26.8306,4146020.6173526,0
+SYF.US,D,20201008,000000,27.0862,27.6811,26.9174,27.6366,3444441.1839827,0
+SYF.US,D,20201009,000000,27.7215,27.9593,27.1729,27.3436,6957021.939141,0
+SYF.US,D,20201012,000000,27.6663,27.6663,27.2588,27.3732,4255610.0970915,0
+SYF.US,D,20201013,000000,27.1246,27.4009,26.8346,27.0595,3355762.1371363,0
+SYF.US,D,20201014,000000,27.1828,27.538,27.0496,27.1828,2981836.2442294,0
+SYF.US,D,20201015,000000,26.8404,27.6278,26.6599,27.5903,2705771.0961754,0
+SYF.US,D,20201016,000000,27.7896,28.3155,27.6959,27.8557,3856724.6617286,0
+SYF.US,D,20201019,000000,28.0737,28.43,27.5281,27.5716,5753854.6243327,0
+SYF.US,D,20201020,000000,26.6047,26.9351,26.0068,26.1775,12190500.610951,0
+SYF.US,D,20201021,000000,26.0916,26.2159,25.4128,25.466,7091714.8846295,0
+SYF.US,D,20201022,000000,25.8361,26.6047,25.618,26.509,5287995.1937636,0
+SYF.US,D,20201023,000000,26.7645,26.9539,25.7512,26.3096,7753852.2407366,0
+SYF.US,D,20201026,000000,25.8539,25.8735,25.0013,25.4957,5554912.0907737,0
+SYF.US,D,20201027,000000,25.4957,25.5953,24.8603,24.8692,3869735.530181,0
+SYF.US,D,20201028,000000,24.074,24.4863,23.5846,23.8648,6415748.7298027,0
+SYF.US,D,20201029,000000,23.779,24.2772,23.475,24.1381,4557430.4198937,0
+SYF.US,D,20201030,000000,23.9181,24.2447,23.4031,23.9279,4909459.7012835,0
+SYF.US,D,20201102,000000,24.3966,25.0339,24.2447,24.8277,3714690.6147212,0
+SYF.US,D,20201103,000000,25.5727,25.7739,25.2628,25.4976,4166977.6732839,0
+SYF.US,D,20201104,000000,24.808,26.1193,24.0818,25.3635,7015756.8325595,0
+SYF.US,D,20201105,000000,25.688,26.4517,25.6595,26.281,4426395.3558608,0
+SYF.US,D,20201106,000000,26.3294,26.5544,25.4878,25.6309,3250175.1439223,0
+SYF.US,D,20201109,000000,28.6806,29.6465,28.4526,28.5483,11770771.636621,0
+SYF.US,D,20201110,000000,28.5681,29.0358,28.2799,28.3185,5951804.8980009,0
+SYF.US,D,20201111,000000,28.4428,28.5039,27.3042,28.1172,5906907.925201,0
+SYF.US,D,20201112,000000,27.6584,28.5237,27.4473,27.8399,4417947.4639428,0
+SYF.US,D,20201113,000000,28.2228,28.9213,28.0599,28.7102,4205192.3483735,0
+SYF.US,D,20201116,000000,29.6465,30.1447,29.2468,29.753,6278423.609712,0
+SYF.US,D,20201117,000000,29.2173,29.4185,28.2652,29.237,4093223.0665684,0
+SYF.US,D,20201118,000000,29.2834,29.9918,28.7694,28.7694,4729132.9362737,0
+SYF.US,D,20201119,000000,28.499,28.8541,28.1942,28.7398,3271772.7598645,0
+SYF.US,D,20201120,000000,28.4802,28.5681,28.0412,28.1656,4230425.5477963,0
+SYF.US,D,20201123,000000,28.7694,29.5528,28.5385,29.2922,3551226.1865845,0
+SYF.US,D,20201124,000000,30.126,30.5946,29.8004,30.5749,5756606.3971648,0
+SYF.US,D,20201125,000000,30.2217,30.2217,29.6415,30.0115,3318000.5163583,0
+SYF.US,D,20201127,000000,29.8388,29.9493,29.5132,29.7343,1412703.4136134,0
+SYF.US,D,20201130,000000,30.2217,30.5187,29.1077,29.1403,7033385.4089395,0
+SYF.US,D,20201201,000000,29.8872,30.642,29.7343,30.0974,4992818.6539876,0
+SYF.US,D,20201202,000000,30.0303,31.0485,29.6761,30.9202,4643415.4659341,0
+SYF.US,D,20201203,000000,30.7861,31.304,30.6518,30.939,3313351.3885565,0
+SYF.US,D,20201204,000000,31.3297,31.5981,30.7761,31.5319,4315452.794453,0
+SYF.US,D,20201207,000000,31.3968,31.5122,30.9202,31.1481,4789476.3245299,0
+SYF.US,D,20201208,000000,30.6716,31.1027,30.4821,30.9774,4011975.3266856,0
+SYF.US,D,20201209,000000,31.1304,31.4165,30.6518,30.939,5206851.848946,0
+SYF.US,D,20201210,000000,30.8916,31.6602,30.4989,31.5408,4957539.2032523,0
+SYF.US,D,20201211,000000,31.1866,31.2744,30.6124,30.862,5024432.1149127,0
+SYF.US,D,20201214,000000,31.3207,31.3494,30.2601,30.5187,3177760.4427995,0
+SYF.US,D,20201215,000000,30.939,31.3297,30.3174,31.304,4574640.402469,0
+SYF.US,D,20201216,000000,31.4846,31.6562,30.8768,31.522,3224591.2581644,0
+SYF.US,D,20201217,000000,31.6464,31.8763,31.378,31.8467,3185953.9350928,0
+SYF.US,D,20201218,000000,31.7618,31.7983,30.7663,30.939,9383288.9313803,0
+SYF.US,D,20201221,000000,31.2744,32.4061,30.9014,31.9246,6947821.9973367,0
+SYF.US,D,20201222,000000,32.048,32.4545,31.7884,31.8082,3830472.8502631,0
+SYF.US,D,20201223,000000,32.1347,32.8984,32.0726,32.6409,3112102.0281224,0
+SYF.US,D,20201224,000000,32.708,32.708,32.1447,32.4791,882962.31156256,0
+SYF.US,D,20201228,000000,32.6793,33.0149,32.4692,32.4692,1990000.0152188,0
+SYF.US,D,20201229,000000,32.5836,32.7179,31.9898,32.4495,2318157.2872095,0
+SYF.US,D,20201230,000000,32.5166,33.1392,32.4495,32.7948,2736942.6517765,0
+SYF.US,D,20201231,000000,32.7179,33.2625,32.6113,33.1964,2438019.0386446,0
+SYF.US,D,20210104,000000,33.4727,33.5121,32.5836,32.6508,6490755.063755,0
+SYF.US,D,20210105,000000,32.7553,33.4539,32.7031,33.2527,5389304.0163976,0
+SYF.US,D,20210106,000000,33.9896,35.7202,33.6276,35.2712,10665327.224639,0
+SYF.US,D,20210107,000000,35.6639,35.7972,34.8026,35.1075,8736787.5235177,0
+SYF.US,D,20210108,000000,35.2417,35.3581,34.4672,34.9842,4825490.5948981,0
+SYF.US,D,20210111,000000,34.4109,34.9358,34.0469,34.7069,4915870.3691157,0
+SYF.US,D,20210112,000000,34.8411,35.4331,34.6309,34.9644,3950235.2743546,0
+SYF.US,D,20210113,000000,35.071,36.3043,35.0138,35.7784,8341567.0644206,0
+SYF.US,D,20210114,000000,36.0645,37.4704,35.883,37.213,10722553.964106,0
+SYF.US,D,20210115,000000,36.5628,37.4754,36.1898,37.0787,8318629.5428856,0
+SYF.US,D,20210119,000000,37.949,38.2164,37.5761,37.9678,8126409.8488098,0
+SYF.US,D,20210120,000000,38.2549,38.9159,37.8336,38.1691,5948430.8089554,0
+SYF.US,D,20210121,000000,37.7674,38.2065,36.4098,36.5045,7420825.9018265,0
+SYF.US,D,20210122,000000,35.9501,36.0171,35.5495,35.7389,5853580.2907367,0
+SYF.US,D,20210125,000000,35.3482,35.3867,33.9808,35.0326,6287878.9646852,0
+SYF.US,D,20210126,000000,35.3088,35.3581,33.8091,33.8377,5559432.4984467,0
+SYF.US,D,20210127,000000,33.6078,34.1909,32.6607,32.8797,9863802.1857464,0
+SYF.US,D,20210128,000000,33.3108,34.5056,32.7652,34.3231,12279078.303366,0
+SYF.US,D,20210129,000000,33.3493,34.2866,31.9532,32.1811,13052984.259503,0
+SYF.US,D,20210201,000000,33.1194,33.3394,32.5067,33.1776,7863487.3299699,0
+SYF.US,D,20210202,000000,33.5683,34.6684,33.5457,34.4672,8586616.742699,0
+SYF.US,D,20210203,000000,34.4582,34.8411,34.0942,34.5342,5533240.4860961,0
+SYF.US,D,20210204,000000,34.6408,36.2095,34.6408,35.7369,8786921.4798256,0
+SYF.US,D,20210205,000000,36.181,36.392,35.7764,35.882,5049579.1630681,0
+SYF.US,D,20210208,000000,36.1316,36.3299,35.6699,36.2471,7775096.1297107,0
+SYF.US,D,20210209,000000,36.1908,36.3151,35.6995,35.7183,7288280.6567549,0
+SYF.US,D,20210210,000000,36.0359,36.4878,35.439,36.4483,4286526.2395237,0
+SYF.US,D,20210211,000000,36.4483,36.5313,35.4587,35.8722,3061240.3469917,0
+SYF.US,D,20210212,000000,35.9096,36.2855,35.516,35.7469,3109586.411117,0
+SYF.US,D,20210216,000000,36.0458,36.5934,35.6945,36.4681,3904768.6896462,0
+SYF.US,D,20210217,000000,36.2757,36.8578,35.9017,36.0556,4825102.407423,0
+SYF.US,D,20210218,000000,35.661,36.0063,35.074,35.2664,5130787.3747223,0
+SYF.US,D,20210219,000000,35.661,36.8677,35.583,36.6408,5832999.2597487,0
+SYF.US,D,20210222,000000,36.5174,37.8937,36.5075,37.3551,6307005.5595721,0
+SYF.US,D,20210223,000000,37.5277,37.7497,36.5756,37.0275,7088567.8295118,0
+SYF.US,D,20210224,000000,37.2002,38.7965,37.1429,38.7018,8324556.7500765,0
+SYF.US,D,20210225,000000,38.9711,39.0669,37.2534,37.5474,7784945.7534249,0
+SYF.US,D,20210226,000000,37.3057,37.9697,36.546,37.2198,7813241.8837865,0
+SYF.US,D,20210301,000000,37.9697,38.9139,37.9135,38.4897,8533236.4039299,0
+SYF.US,D,20210302,000000,38.3269,38.7689,37.95,38.0664,6346225.6706285,0
+SYF.US,D,20210303,000000,38.3368,39.351,38.2095,38.6042,5636309.835216,0
+SYF.US,D,20210304,000000,38.2687,38.6623,36.3339,37.4399,8408314.0256987,0
+SYF.US,D,20210305,000000,38.249,38.7018,36.4878,38.5854,7497958.6517648,0
+SYF.US,D,20210308,000000,38.9791,39.653,38.5292,39.1064,8488417.4740427,0
+SYF.US,D,20210309,000000,38.9327,39.1961,38.1246,38.6525,7233152.9675759,0
+SYF.US,D,20210310,000000,38.9524,40.2794,38.9425,40.0387,6385416.3888996,0
+SYF.US,D,20210311,000000,39.8651,41.1931,39.6924,41.05,5580375.3647574,0
+SYF.US,D,20210312,000000,41.3953,41.6074,40.9622,41.0875,4203212.896314,0
+SYF.US,D,20210315,000000,41.2128,41.3855,40.0476,41.2029,6701695.9349892,0
+SYF.US,D,20210316,000000,41.0598,41.0737,39.7496,40.607,7087884.7006393,0
+SYF.US,D,20210317,000000,40.8675,41.5285,40.2982,41.5098,7528089.2973479,0
+SYF.US,D,20210318,000000,41.79,41.9627,39.4418,39.7022,8370789.5742918,0
+SYF.US,D,20210319,000000,39.0767,39.9518,38.5094,39.423,10222036.385472,0
+SYF.US,D,20210322,000000,39.3165,39.4132,38.7265,39.0087,7112054.692069,0
+SYF.US,D,20210323,000000,38.5479,38.8696,36.9979,37.3353,9721501.5765826,0
+SYF.US,D,20210324,000000,38.0072,38.5242,37.7398,37.9984,10323892.522039,0
+SYF.US,D,20210325,000000,37.6225,39.3165,36.7957,39.1912,8389231.0132176,0
+SYF.US,D,20210326,000000,40.0871,40.2982,38.8646,39.7595,6400810.1000513,0
+SYF.US,D,20210329,000000,39.134,39.4132,38.312,38.7778,7714738.551834,0
+SYF.US,D,20210330,000000,39.0373,39.7496,39.0373,39.5099,6560368.3283737,0
+SYF.US,D,20210331,000000,39.3944,40.0387,39.1064,39.125,5768127.3554649,0
+SYF.US,D,20210401,000000,39.3944,40.2508,39.2977,40.0871,6002615.9019155,0
+SYF.US,D,20210405,000000,40.5675,40.9039,40.2597,40.6267,8208710.6612424,0
+SYF.US,D,20210406,000000,40.462,40.8991,40.3081,40.5971,5519310.3329443,0
+SYF.US,D,20210407,000000,40.7402,41.4052,40.6169,40.8843,5753531.3036941,0
+SYF.US,D,20210408,000000,40.607,40.7402,39.8651,40.6553,4881389.5913056,0
+SYF.US,D,20210409,000000,41.2621,41.4634,40.6455,41.1832,6852608.6302511,0
+SYF.US,D,20210412,000000,41.1931,41.6074,40.9375,41.5196,4854309.7141295,0
+SYF.US,D,20210413,000000,41.2128,41.3756,39.7022,39.8946,7803388.205895,0
+SYF.US,D,20210414,000000,38.7867,40.4146,38.7018,39.9332,7053067.4261146,0
+SYF.US,D,20210415,000000,40.1255,40.1255,39.1537,39.721,5653366.772599,0
+SYF.US,D,20210416,000000,40.163,40.5478,39.7407,39.8265,4704467.321671,0
+SYF.US,D,20210419,000000,39.7595,39.8946,38.9425,39.1912,10462004.152522,0
+SYF.US,D,20210420,000000,38.9711,38.9711,37.5948,38.0763,4813479.0811466,0
+SYF.US,D,20210421,000000,37.7004,38.6821,37.1902,38.6623,6347658.8222988,0
+SYF.US,D,20210422,000000,38.8646,39.057,38.2588,38.3742,3578371.9441415,0
+SYF.US,D,20210423,000000,38.2972,39.356,38.0664,39.1438,3306511.9914765,0
+SYF.US,D,20210426,000000,39.2593,40.2222,39.2593,39.9036,4728462.9834773,0
+SYF.US,D,20210427,000000,38.2095,39.3461,38.1059,39.1912,10294139.928487,0
+SYF.US,D,20210428,000000,39.5287,41.4545,39.4704,41.4052,9225867.2544872,0
+SYF.US,D,20210429,000000,41.7317,42.896,41.5778,42.7618,9755086.3812126,0
+SYF.US,D,20210430,000000,42.4422,42.7618,42.1146,42.2981,7123089.1490947,0
+SYF.US,D,20210503,000000,42.8289,43.0755,41.8432,42.2399,6150484.9235806,0
+SYF.US,D,20210504,000000,42.0653,43.3617,41.6883,43.1199,9009373.1739167,0
+SYF.US,D,20210505,000000,43.3805,43.7435,43.2018,43.3133,3874561.0146946,0
+SYF.US,D,20210506,000000,43.5551,43.8126,42.6938,43.4189,6710641.4771688,0
+SYF.US,D,20210507,000000,42.9946,44.4637,42.6266,44.3878,5740661.3179025,0
+SYF.US,D,20210510,000000,45.0143,45.6576,44.4637,44.5023,7468264.8437842,0
+SYF.US,D,20210511,000000,43.71,44.2802,42.9946,43.7189,5968214.1805626,0
+SYF.US,D,20210512,000000,43.9023,44.2121,42.4718,42.675,6301146.2598508,0
+SYF.US,D,20210513,000000,42.675,44.081,42.5872,43.777,6045106.7204967,0
+SYF.US,D,20210514,000000,44.1845,45.4268,44.0386,45.2561,4861089.3120946,0
+SYF.US,D,20210517,000000,44.9759,45.6043,44.8358,45.3636,4600331.7239249,0
+SYF.US,D,20210518,000000,45.112,45.5807,44.3286,44.3384,5220538.7514606,0
+SYF.US,D,20210519,000000,43.5649,44.3878,43.0707,44.3582,4774315.7285722,0
+SYF.US,D,20210520,000000,44.5516,44.7065,43.8639,44.2507,4835205.4172177,0
+SYF.US,D,20210521,000000,44.5704,45.3221,44.4441,44.6966,4798315.4445558,0
+SYF.US,D,20210524,000000,44.9472,45.1318,44.5121,44.8702,3612659.1349863,0
+SYF.US,D,20210525,000000,45.2461,46.1025,44.6028,44.7341,5615810.901318,0
+SYF.US,D,20210526,000000,44.89,45.3724,44.7825,45.2087,4485538.7076407,0
+SYF.US,D,20210527,000000,45.8954,46.5821,45.5846,46.1273,9573250.4487084,0
+SYF.US,D,20210528,000000,46.0591,46.3206,45.3301,45.8461,4113166.5781782,0
+SYF.US,D,20210601,000000,46.4794,47.3744,46.4794,47.3546,6189183.0593115,0
+SYF.US,D,20210602,000000,48.2554,48.4192,47.2105,47.8686,7734213.8059674,0
+SYF.US,D,20210603,000000,47.7413,48.36,47.3941,48.2061,7267926.6596949,0
+SYF.US,D,20210604,000000,48.3501,48.5829,48.0225,48.1468,5610955.0104748,0
+SYF.US,D,20210607,000000,48.0916,48.8049,48.0916,48.7862,4136700.0637741,0
+SYF.US,D,20210608,000000,48.5533,49.2796,48.0916,49.1257,5479354.3887106,0
+SYF.US,D,20210609,000000,49.1819,49.1819,48.1962,48.4192,3386376.2433607,0
+SYF.US,D,20210610,000000,49.1059,49.172,47.325,47.3744,4309009.6932026,0
+SYF.US,D,20210611,000000,47.4997,47.8095,47.2638,47.7413,3946703.072395,0
+SYF.US,D,20210614,000000,47.6456,47.7315,46.7172,47.0369,3348783.8844843,0
+SYF.US,D,20210615,000000,47.2205,48.6126,46.8534,48.3994,4925513.2297883,0
+SYF.US,D,20210616,000000,48.1272,48.4094,47.3645,47.8786,4884149.4724925,0
+SYF.US,D,20210617,000000,48.137,48.2979,45.4396,45.9438,5999150.593881,0
+SYF.US,D,20210618,000000,44.9374,45.1791,44.0711,44.6176,11824836.117808,0
+SYF.US,D,20210621,000000,45.1218,46.4361,45.0143,46.4173,6532812.0853666,0
+SYF.US,D,20210622,000000,46.214,46.7271,45.8075,46.3206,6463567.7508808,0
+SYF.US,D,20210623,000000,46.4361,46.8771,46.3591,46.7271,3281033.514328,0
+SYF.US,D,20210624,000000,47.104,47.5578,46.7074,47.3842,3892872.7199472,0
+SYF.US,D,20210625,000000,47.8686,48.4586,47.6456,48.1568,9681062.1717076,0
+SYF.US,D,20210628,000000,47.9929,48.0225,46.7844,46.8909,6619308.9712893,0
+SYF.US,D,20210629,000000,47.3842,47.6841,46.1173,46.4173,5917004.8537297,0
+SYF.US,D,20210630,000000,46.2812,47.0556,46.224,46.9205,4048285.5519956,0
+SYF.US,D,20210701,000000,47.1218,47.7611,47.0073,47.2589,6023861.8179783,0
+SYF.US,D,20210702,000000,47.4621,47.8193,47.3062,47.4335,3688025.2771726,0
+SYF.US,D,20210706,000000,47.3842,47.5046,45.9526,46.291,4712988.18878,0
+SYF.US,D,20210707,000000,45.9338,46.7606,45.6428,46.3789,4657176.3571842,0
+SYF.US,D,20210708,000000,45.0725,46.001,44.2121,45.1692,6232334.7087902,0
+SYF.US,D,20210709,000000,46.4459,47.25,46.3403,47.1218,4775054.6023824,0
+SYF.US,D,20210712,000000,46.6591,48.1913,46.3206,47.8686,4576171.8679385,0
+SYF.US,D,20210713,000000,47.8686,48.2406,46.9107,47.0369,6524763.5299113,0
+SYF.US,D,20210714,000000,47.3546,48.0225,45.8027,45.9338,6425638.8952897,0
+SYF.US,D,20210715,000000,45.2955,46.2762,45.1604,46.146,5208610.3483434,0
+SYF.US,D,20210716,000000,46.6008,46.6245,45.0241,45.189,5126515.2854081,0
+SYF.US,D,20210719,000000,44.0188,44.0958,42.8871,43.3232,7684137.6216858,0
+SYF.US,D,20210720,000000,42.0465,44.5752,41.6597,44.4835,6587761.390745,0
+SYF.US,D,20210721,000000,44.8988,46.1559,44.7923,45.5846,5797443.1114137,0
+SYF.US,D,20210722,000000,45.4593,45.778,43.9803,44.3947,5644359.4042157,0
+SYF.US,D,20210723,000000,44.599,45.6428,44.599,44.9759,5201452.6983465,0
+SYF.US,D,20210726,000000,44.9571,45.924,44.8308,45.5846,4220986.4095321,0
+SYF.US,D,20210727,000000,45.112,46.0591,44.6966,45.6724,4057259.4734162,0
+SYF.US,D,20210728,000000,45.8175,45.9724,44.8022,45.6526,4594333.5686316,0
+SYF.US,D,20210729,000000,46.3789,46.7942,45.9338,46.7271,4153790.4481196,0
+SYF.US,D,20210730,000000,46.4351,47.3921,45.4682,45.6774,9367896.233773,0
+SYF.US,D,20210802,000000,46.0947,47.1435,45.3764,45.5125,4577511.7735312,0
+SYF.US,D,20210803,000000,45.707,45.8619,43.8511,45.774,5171684.9016304,0
+SYF.US,D,20210804,000000,45.2886,46.4558,45.0459,45.8233,3340524.5118102,0
+SYF.US,D,20210805,000000,46.1341,47.0132,46.1341,46.9117,4118025.5096545,0
+SYF.US,D,20210806,000000,47.5914,48.4705,47.5085,47.989,5142131.9763104,0
+SYF.US,D,20210809,000000,47.6792,47.9841,46.9984,47.5717,4325754.4589346,0
+SYF.US,D,20210810,000000,47.6012,48.7665,47.4454,48.6984,4440423.8228117,0
+SYF.US,D,20210811,000000,48.8345,49.8064,48.2229,49.7482,3579685.4975819,0
+SYF.US,D,20210812,000000,49.7087,50.3116,49.3111,50.1468,2920590.8015272,0
+SYF.US,D,20210813,000000,50.3017,50.4961,49.9899,50.3303,2617414.3564232,0
+SYF.US,D,20210816,000000,49.7285,50.0778,49.2815,49.9899,3771231.184684,0
+SYF.US,D,20210817,000000,49.4759,49.758,48.5919,49.243,3951455.5817174,0
+SYF.US,D,20210818,000000,48.9796,49.5923,48.4853,48.5238,4774136.3312273,0
+SYF.US,D,20210819,000000,47.7661,48.358,46.9984,47.6112,4967015.8426563,0
+SYF.US,D,20210820,000000,47.6112,48.0679,47.1929,47.7947,3876362.0829535,0
+SYF.US,D,20210823,000000,48.213,48.6886,48.1064,48.2919,3588610.7688751,0
+SYF.US,D,20210824,000000,48.5623,49.1267,48.4754,48.7764,2839915.7141859,0
+SYF.US,D,20210825,000000,48.8928,50.2337,48.8049,49.9525,3637611.5826319,0
+SYF.US,D,20210826,000000,50.2237,50.2237,49.1838,49.32,3331201.9311429,0
+SYF.US,D,20210827,000000,49.3683,50.6174,49.3683,50.4665,3457110.4879988,0
+SYF.US,D,20210830,000000,50.651,50.651,47.9308,47.9407,7406407.2203119,0
+SYF.US,D,20210831,000000,47.7947,48.6648,47.6112,48.3284,6989320.5560274,0
+SYF.US,D,20210901,000000,47.8834,48.0433,47.1445,47.2027,6210214.1039782,0
+SYF.US,D,20210902,000000,47.2806,47.5766,46.6639,46.9303,4256661.1425526,0
+SYF.US,D,20210903,000000,46.7844,46.8534,45.7266,46.0276,5237999.0794834,0
+SYF.US,D,20210907,000000,45.92,46.5712,45.3034,45.3478,5265479.3066663,0
+SYF.US,D,20210908,000000,45.1633,45.1633,43.9389,44.377,5826188.2419096,0
+SYF.US,D,20210909,000000,44.377,46.5998,44.2102,45.2491,10486040.356102,0
+SYF.US,D,20210910,000000,45.8333,46.6393,45.3764,45.9684,7259830.4676565,0
+SYF.US,D,20210913,000000,46.4252,47.3181,46.2121,47.2994,5737646.0235466,0
+SYF.US,D,20210914,000000,47.3674,47.921,46.0424,46.3187,4909267.1278625,0
+SYF.US,D,20210915,000000,46.4637,47.2668,46.2594,46.8633,5159557.8438262,0
+SYF.US,D,20210916,000000,47.1829,48.1736,46.9303,47.2994,5383275.4547745,0
+SYF.US,D,20210917,000000,47.2806,48.0482,46.7744,47.0576,10109128.561625,0
+SYF.US,D,20210920,000000,45.483,46.144,44.9877,45.9299,5207446.7994626,0
+SYF.US,D,20210921,000000,46.3384,46.6295,45.8233,46.1726,4553425.9062802,0
+SYF.US,D,20210922,000000,46.9303,47.4749,46.7864,46.9689,4275521.1752832,0
+SYF.US,D,20210923,000000,47.6496,48.9421,47.5036,48.4172,4251969.4458894,0
+SYF.US,D,20210924,000000,48.134,49.2332,48.1163,48.7961,4015777.1314347,0
+SYF.US,D,20210927,000000,49.1641,50.4763,49.1365,50.2425,4011050.9742646,0
+SYF.US,D,20210928,000000,50.0778,50.7092,49.1069,49.2233,4485919.8003054,0
+SYF.US,D,20210929,000000,49.5824,49.6505,48.8829,49.0971,2573022.1286953,0
+SYF.US,D,20210930,000000,49.3595,49.3979,47.3872,47.4849,6278800.6481994,0
+SYF.US,D,20211001,000000,47.6012,48.7665,47.3378,48.4853,4939951.168645,0
+SYF.US,D,20211004,000000,48.5139,49.3683,48.1292,48.2031,5027917.6938336,0
+SYF.US,D,20211005,000000,48.7379,49.0339,48.134,48.728,4003665.2767954,0
+SYF.US,D,20211006,000000,48.358,49.0191,47.3477,48.427,4190372.3033078,0
+SYF.US,D,20211007,000000,49.0585,49.32,48.134,48.2031,5434724.9916116,0
+SYF.US,D,20211008,000000,48.2999,49.0092,47.8686,48.5238,3327550.1309534,0
+SYF.US,D,20211011,000000,48.7082,49.3299,47.62,47.6595,3452211.0147497,0
+SYF.US,D,20211012,000000,47.6299,48.6067,47.4454,48.2722,3592364.9370412,0
+SYF.US,D,20211013,000000,48.0187,48.2821,46.0897,47.0182,4534887.1670996,0
+SYF.US,D,20211014,000000,47.8736,48.1932,47.0961,48.1538,3569164.9075269,0
+SYF.US,D,20211015,000000,48.8641,49.3634,48.7082,48.7468,4347660.1923505,0
+SYF.US,D,20211018,000000,48.5721,49.8114,48.5721,49.5538,5534982.7687844,0
+SYF.US,D,20211019,000000,49.6367,50.9923,49.5538,50.8641,5093940.9844663,0
+SYF.US,D,20211020,000000,49.8538,50.6124,48.5721,50.4566,4945030.039239,0
+SYF.US,D,20211021,000000,50.3984,50.5839,47.4454,47.6891,9201465.161408,0
+SYF.US,D,20211022,000000,47.8638,48.4804,47.328,47.7848,9363237.9840724,0
+SYF.US,D,20211025,000000,48.0383,48.732,47.1879,47.4947,8062673.1141659,0
+SYF.US,D,20211026,000000,47.9022,47.9505,46.6778,47.5519,5819342.7635637,0
+SYF.US,D,20211027,000000,47.2224,47.4168,45.3083,45.3478,8589409.0573041,0
+SYF.US,D,20211028,000000,45.5323,45.8233,44.5516,45.5323,5886066.4133224,0
+SYF.US,D,20211029,000000,46.2732,46.5278,45.2383,45.3369,4728941.376397,0
+SYF.US,D,20211101,000000,45.708,46.3177,45.703,46.2348,4920936.0636335,0
+SYF.US,D,20211102,000000,46.3611,46.5515,45.7276,46.2446,4839704.5404599,0
+SYF.US,D,20211103,000000,46.0877,47.5371,45.9704,47.0448,5486113.7157893,0
+SYF.US,D,20211104,000000,46.9274,47.4059,46.4538,46.8396,4735675.3648676,0
+SYF.US,D,20211105,000000,47.4158,48.211,47.2786,48.0107,5070032.4874715,0
+SYF.US,D,20211108,000000,48.4695,49.0743,48.0009,48.0798,3904928.8296489,0
+SYF.US,D,20211109,000000,47.6398,48.1666,47.3368,48.1272,3624333.1384787,0
+SYF.US,D,20211110,000000,47.9328,49.2312,47.9328,48.3027,3645640.8807451,0
+SYF.US,D,20211111,000000,48.5179,49.0358,48.3323,48.5179,2635316.5897701,0
+SYF.US,D,20211112,000000,48.4113,48.9866,48.1084,48.9766,2822942.9009818,0
+SYF.US,D,20211115,000000,49.1237,49.8597,48.802,48.9283,3444318.5451199,0
+SYF.US,D,20211116,000000,48.9579,49.2164,47.4592,48.431,5157555.0802474,0
+SYF.US,D,20211117,000000,48.1962,48.6067,47.3862,47.4257,4175320.1565924,0
+SYF.US,D,20211118,000000,47.5125,47.8154,46.6541,47.1909,3921087.7667631,0
+SYF.US,D,20211119,000000,46.7419,47.396,46.366,46.732,4746244.60505,0
+SYF.US,D,20211122,000000,47.3368,47.845,46.5949,47.1909,4479862.8594415,0
+SYF.US,D,20211123,000000,47.396,48.7921,47.3862,48.5179,4014563.9188822,0
+SYF.US,D,20211124,000000,48.1272,49.0941,48.1272,48.5771,3800589.5094944,0
+SYF.US,D,20211126,000000,46.6541,46.9757,45.2877,46.5367,4482807.2056948,0
+SYF.US,D,20211129,000000,47.035,47.4059,45.6932,45.9901,4699161.417149,0
+SYF.US,D,20211130,000000,45.1514,45.5225,43.3361,43.7159,13640881.521165,0
+SYF.US,D,20211201,000000,44.9945,45.4435,42.672,42.7105,5987373.2088678,0
+SYF.US,D,20211202,000000,43.0617,44.9729,42.9454,44.5466,6353471.4989814,0
+SYF.US,D,20211203,000000,44.7755,44.9265,43.6774,44.1945,5745745.2562181,0
+SYF.US,D,20211206,000000,45.1514,46.0691,44.8979,45.2294,6059762.5713825,0
+SYF.US,D,20211207,000000,45.7375,46.884,45.629,46.4489,5855150.2708903,0
+SYF.US,D,20211208,000000,46.4982,46.6245,46.0977,46.1756,4340851.2016001,0
+SYF.US,D,20211209,000000,45.8243,47.0103,45.4435,46.7419,3974421.4824934,0
+SYF.US,D,20211210,000000,47.2401,47.2401,46.1953,46.7232,3061298.1190181,0
+SYF.US,D,20211213,000000,46.3512,46.3512,44.9265,45.2294,5138874.4448618,0
+SYF.US,D,20211214,000000,45.1416,46.2634,44.9847,45.708,4398138.7537277,0
+SYF.US,D,20211215,000000,45.8539,45.8885,43.9409,45.5994,5840400.1603827,0
+SYF.US,D,20211216,000000,46.518,47.0892,46.0148,46.4785,9649191.2705249,0
+SYF.US,D,20211217,000000,46.1657,46.225,44.7893,45.5323,15525943.211535,0
+SYF.US,D,20211220,000000,44.4184,44.5565,42.6572,43.1604,7528060.918107,0
+SYF.US,D,20211221,000000,43.7948,45.0637,43.5797,45.0241,5019439.395586,0
+SYF.US,D,20211222,000000,44.8387,45.2097,44.6334,44.8486,3868827.3944691,0
+SYF.US,D,20211223,000000,45.1702,45.5707,44.8979,45.0538,3669142.946467,0
+SYF.US,D,20211227,000000,45.112,45.2877,44.4381,45.0725,7867622.5908007,0
+SYF.US,D,20211228,000000,44.8486,45.7484,44.8387,45.3468,4109190.4438059,0
+SYF.US,D,20211229,000000,45.3567,45.5895,45.0538,45.18,2535630.4515945,0
+SYF.US,D,20211230,000000,45.3468,45.9802,45.107,45.1514,2122351.6733251,0
+SYF.US,D,20211231,000000,45.1218,45.6684,45.0389,45.2777,2314161.8954951,0
+SYF.US,D,20220103,000000,45.3656,46.3226,45.3656,45.8737,5085015.7131731,0
+SYF.US,D,20220104,000000,46.5367,47.7079,46.5367,47.0054,6320883.0084191,0
+SYF.US,D,20220105,000000,47.1316,47.6891,45.7553,45.7849,5972803.5092493,0
+SYF.US,D,20220106,000000,46.2348,46.6541,45.4139,46.4203,4898694.8470472,0
+SYF.US,D,20220107,000000,46.1075,47.7275,45.9605,47.0546,5600125.2894019,0
+SYF.US,D,20220110,000000,47.6891,47.6891,46.146,47.1415,5108909.007003,0
+SYF.US,D,20220111,000000,47.3082,47.6299,47.0448,47.5914,3645030.7270637,0
+SYF.US,D,20220112,000000,48.0107,48.6264,47.5421,47.8548,3759533.8696721,0
+SYF.US,D,20220113,000000,48.1468,48.9964,48.1272,48.2751,4335175.353401,0
+SYF.US,D,20220114,000000,47.2205,47.5914,46.6147,47.5036,6392313.558006,0
+SYF.US,D,20220118,000000,47.1613,47.4158,45.4188,46.1075,6220281.6397215,0
+SYF.US,D,20220119,000000,46.5367,46.5367,44.522,44.5466,5746705.0826902,0
+SYF.US,D,20220120,000000,44.7607,45.4928,43.9852,44.077,4650891.3688479,0
+SYF.US,D,20220121,000000,43.7258,44.1609,42.965,43.3557,5943439.1031731,0
+SYF.US,D,20220124,000000,42.2813,43.9409,41.6282,43.853,8549109.5215455,0
+SYF.US,D,20220125,000000,43.1505,45.4534,42.7993,44.9945,8516408.5275637,0
+SYF.US,D,20220126,000000,45.3369,45.922,43.6281,44.2822,8841528.2072235,0
+SYF.US,D,20220127,000000,44.9462,45.1021,42.7006,43.3557,8173239.6506304,0
+SYF.US,D,20220128,000000,40.2716,41.5009,38.8262,40.4274,13522114.397596,0
+SYF.US,D,20220131,000000,39.9973,41.5788,39.7338,41.569,9918667.3669462,0
+SYF.US,D,20220201,000000,41.5098,42.0761,40.974,41.8522,12315856.786152,0
+SYF.US,D,20220202,000000,41.6755,41.9597,41.0322,41.6755,8385203.1880848,0
+SYF.US,D,20220203,000000,41.638,42.1836,41.2325,41.2375,6373177.8412201,0
+SYF.US,D,20220204,000000,41.2177,41.8808,41.0422,41.4811,7061308.554991,0
+SYF.US,D,20220207,000000,41.5098,42.2429,41.5098,41.861,5321501.955481,0
+SYF.US,D,20220208,000000,42.0564,42.9848,41.8808,42.9256,5878077.6569821,0
+SYF.US,D,20220209,000000,43.2986,44.1125,43.1812,43.8086,4505662.6301398,0
+SYF.US,D,20220210,000000,43.7938,44.6917,43.1713,43.2887,6832068.1410359,0
+SYF.US,D,20220211,000000,43.3765,44.0878,42.7292,42.9552,6662734.2777347,0
+SYF.US,D,20220214,000000,43.2008,44.2299,42.9059,43.191,5673573.8057323,0
+SYF.US,D,20220215,000000,43.8866,44.4263,43.5827,43.9359,5524112.5059386,0
+SYF.US,D,20220216,000000,43.6123,44.5003,43.6123,43.9951,5141479.2537675,0
+SYF.US,D,20220217,000000,43.4948,43.8777,42.6612,42.8279,4345705.0653547,0
+SYF.US,D,20220218,000000,42.6217,43.5728,42.4204,42.5921,5771299.7491906,0
+SYF.US,D,20220222,000000,42.4254,42.8575,41.562,41.8956,5113589.5546787,0
+SYF.US,D,20220223,000000,42.2389,42.3474,40.7284,40.8073,6114787.892585,0
+SYF.US,D,20220224,000000,39.1586,40.5764,38.6288,40.4541,8431259.6555883,0
+SYF.US,D,20220225,000000,40.7777,42.747,40.758,42.3662,6627380.8382641,0
+SYF.US,D,20220228,000000,41.0422,42.1314,41.0322,41.9646,8611909.7412366,0
+SYF.US,D,20220301,000000,41.6607,41.6795,38.5163,38.7175,7606616.6842723,0
+SYF.US,D,20220302,000000,39.1882,39.5217,38.1049,39.0017,9257087.4602158,0
+SYF.US,D,20220303,000000,39.2475,39.5315,37.2603,38.1483,9742847.8335331,0
+SYF.US,D,20220304,000000,37.138,37.2751,35.9807,36.5697,8759750.3836606,0
+SYF.US,D,20220307,000000,36.1178,36.1819,33.8229,34.0972,10845999.608262,0
+SYF.US,D,20220308,000000,34.48,35.363,33.1116,34.3912,10883221.009916,0
+SYF.US,D,20220309,000000,36.108,36.8736,35.2249,35.51,7375522.4977538,0
+SYF.US,D,20220310,000000,34.7542,35.3729,34.0627,34.7542,7308498.8388758,0
+SYF.US,D,20220311,000000,35.1667,35.4113,34.2837,34.3725,5879486.4835887,0
+SYF.US,D,20220314,000000,35.0296,35.8978,34.6369,34.8036,7784258.5703752,0
+SYF.US,D,20220315,000000,35.1765,36.2165,34.7938,35.4509,6957423.3026923,0
+SYF.US,D,20220316,000000,36.1672,37.6579,35.9116,36.9516,10652324.464541,0
+SYF.US,D,20220317,000000,35.7547,36.7463,35.5298,36.7364,8433032.3446062,0
+SYF.US,D,20220318,000000,36.5697,37.0206,35.8632,36.8736,19089924.853402,0
+SYF.US,D,20220321,000000,36.7651,36.913,35.4311,35.6867,8664991.0844308,0
+SYF.US,D,20220322,000000,36.3438,37.4714,35.9905,36.8834,6186835.6906635,0
+SYF.US,D,20220323,000000,36.4809,36.6575,35.4607,35.6472,5586150.5403,0
+SYF.US,D,20220324,000000,35.9116,36.0734,35.3433,35.7063,6391552.3862207,0
+SYF.US,D,20220325,000000,35.7843,36.1524,35.583,35.9708,5217215.3396311,0
+SYF.US,D,20220328,000000,34.8036,35.2012,33.9995,35.1667,9656774.6091367,0
+SYF.US,D,20220329,000000,35.9807,36.4217,35.6669,36.0596,8346965.2014757,0
+SYF.US,D,20220330,000000,36.0004,36.2944,34.8529,35.0493,6577981.701589,0
+SYF.US,D,20220331,000000,34.8431,35.1865,34.1465,34.1465,5827155.1631922,0
+SYF.US,D,20220401,000000,34.5579,34.8529,34.0241,34.4898,5474344.4391305,0
+SYF.US,D,20220404,000000,34.8825,35.2545,34.3034,34.8915,6507489.6940437,0
+SYF.US,D,20220405,000000,34.8036,35.2446,34.5194,34.5974,6980199.6706802,0
+SYF.US,D,20220406,000000,34.9013,35.814,34.5481,35.0878,9616004.7888131,0
+SYF.US,D,20220407,000000,34.9605,35.2446,34.0873,34.9704,6684222.4308902,0
+SYF.US,D,20220408,000000,35.2061,36.2845,35.1765,35.9412,5858518.27867,0
+SYF.US,D,20220411,000000,35.5199,36.7118,35.5199,35.8238,5820371.5110498,0
+SYF.US,D,20220412,000000,35.7745,36.9811,35.4706,36.1672,5822157.3761439,0
+SYF.US,D,20220413,000000,35.6669,36.7947,35.6472,36.7552,4905963.9869194,0
+SYF.US,D,20220414,000000,36.7749,37.3491,36.5499,36.9811,6773453.8593918,0
+SYF.US,D,20220418,000000,37.217,39.7476,37.0797,39.2671,10607741.69048,0
+SYF.US,D,20220419,000000,39.3057,40.2578,39.3057,39.9242,8314165.8936946,0
+SYF.US,D,20220420,000000,40.238,41.0766,39.5463,39.7082,6209012.0404131,0
+SYF.US,D,20220421,000000,40.2084,40.4442,39.0017,39.0412,5476856.0019587,0
+SYF.US,D,20220422,000000,38.7867,38.8942,37.207,37.2564,5950962.64267,0
+SYF.US,D,20220425,000000,36.7167,37.7024,36.2747,37.5603,5676526.2603403,0
+SYF.US,D,20220426,000000,37.0501,37.5899,36.7068,36.7947,5091610.8460717,0
+SYF.US,D,20220427,000000,36.4316,36.7847,35.6768,36.1178,6509332.3176198,0
+SYF.US,D,20220428,000000,36.5983,37.6185,36.3043,37.3442,5684026.4883178,0
+SYF.US,D,20220429,000000,37.3245,37.9756,36.1898,36.3181,6428473.7787564,0
+SYF.US,D,20220502,000000,36.5746,36.9002,36.0714,36.8311,6735862.5140596,0
+SYF.US,D,20220503,000000,37.0285,38.1829,36.8163,37.7784,6110456.0041558,0
+SYF.US,D,20220504,000000,37.8671,39.8453,37.7191,39.6036,8779537.8094451,0
+SYF.US,D,20220505,000000,39.0116,39.6726,38.2815,38.8044,7944740.1375742,0
+SYF.US,D,20220506,000000,38.7551,38.9327,37.206,37.5415,8522055.9965219,0
+SYF.US,D,20220509,000000,36.9496,37.6797,36.3329,36.5351,8105670.7049077,0
+SYF.US,D,20220510,000000,36.91,37.1962,34.7394,35.6768,7247548.3375711,0
+SYF.US,D,20220511,000000,35.5978,36.8311,34.8135,34.8579,6481687.8962567,0
+SYF.US,D,20220512,000000,33.7331,34.108,31.6167,32.5886,10609264.03405,0
+SYF.US,D,20220513,000000,32.9043,33.8959,32.8846,33.1016,7433782.0388855,0
+SYF.US,D,20220516,000000,33.072,33.3089,32.2186,32.7169,5834253.0140741,0
+SYF.US,D,20220517,000000,33.8021,35.0354,33.6936,34.9269,5798936.062199,0
+SYF.US,D,20220518,000000,34.3449,34.5717,32.4998,32.6379,7037297.6900197,0
+SYF.US,D,20220519,000000,32.046,32.8056,31.75,32.1249,6946460.8073133,0
+SYF.US,D,20220520,000000,32.559,32.6084,30.9458,32.0262,7576099.8783028,0
+SYF.US,D,20220523,000000,32.8452,34.1228,32.559,33.6444,7574898.8282821,0
+SYF.US,D,20220524,000000,33.2595,33.4569,32.0064,32.4702,6833984.7533475,0
+SYF.US,D,20220525,000000,32.0854,33.6098,32.0657,33.4865,6724054.7227167,0
+SYF.US,D,20220526,000000,33.6838,34.9862,33.6838,34.7099,6415075.7363733,0
+SYF.US,D,20220527,000000,34.6408,35.6571,34.6408,35.6571,4517874.8256669,0
+SYF.US,D,20220531,000000,35.5189,36.698,35.1835,36.5451,9494261.8991178,0
+SYF.US,D,20220601,000000,36.3773,36.624,34.848,35.3907,5082774.7666787,0
+SYF.US,D,20220602,000000,35.5189,35.7952,35.0502,35.736,3773904.9146035,0
+SYF.US,D,20220603,000000,35.3118,35.6867,34.848,34.9664,3186067.4520567,0
+SYF.US,D,20220606,000000,35.2525,35.6373,34.769,35.3118,3695908.6249035,0
+SYF.US,D,20220607,000000,34.8973,35.9727,34.7296,35.884,4496662.3565667,0
+SYF.US,D,20220608,000000,35.2328,35.593,34.256,34.4928,6734974.6492342,0
+SYF.US,D,20220609,000000,34.5027,34.6704,33.378,33.3976,4839448.1137465,0
+SYF.US,D,20220610,000000,32.4209,32.7958,31.0691,31.0889,6017494.732552,0
+SYF.US,D,20220613,000000,30.2009,30.635,29.0466,29.3031,7208903.9196892,0
+SYF.US,D,20220614,000000,29.5004,29.6829,28.6864,29.1157,6566065.4610037,0
+SYF.US,D,20220615,000000,29.6287,30.3786,29.2488,30.0628,9146914.1789478,0
+SYF.US,D,20220616,000000,29.0663,29.1551,27.4038,28.5335,13114261.122079,0
+SYF.US,D,20220617,000000,28.6322,29.7866,28.4448,29.4906,13000992.476454,0
+SYF.US,D,20220621,000000,30.4377,30.645,28.5977,28.8295,9091536.1443215,0
+SYF.US,D,20220622,000000,28.3263,28.8493,28.198,28.6519,8643539.4188709,0
+SYF.US,D,20220623,000000,28.5434,28.6618,27.0338,27.8429,12000796.533882,0
+SYF.US,D,20220624,000000,28.2277,29.5892,28.1389,29.1453,11186959.972119,0
+SYF.US,D,20220627,000000,29.4906,29.7471,28.7308,29.0564,4694217.3479498,0
+SYF.US,D,20220628,000000,29.2932,30.0851,28.4448,28.573,4475622.1900012,0
+SYF.US,D,20220629,000000,28.4152,28.5631,27.7541,28.1488,5880953.0822216,0
+SYF.US,D,20220630,000000,27.5173,27.8429,26.8513,27.2509,8837232.8063898,0
+SYF.US,D,20220701,000000,27.0634,28.5138,27.0634,28.208,5479609.8018797,0
+SYF.US,D,20220705,000000,27.4581,28.5829,27.2015,28.5533,7023122.2591422,0
+SYF.US,D,20220706,000000,28.494,28.8739,27.9416,28.1784,7556639.8273342,0
+SYF.US,D,20220707,000000,28.6914,29.1946,28.351,29.0959,6415826.7727154,0
+SYF.US,D,20220708,000000,29.2636,29.5596,28.721,29.2834,5320246.1740669,0
+SYF.US,D,20220711,000000,28.8689,29.6287,28.8689,29.3524,6237824.0648342,0
+SYF.US,D,20220712,000000,28.8591,30.5216,28.8394,30.053,6508564.0510243,0
+SYF.US,D,20220713,000000,29.1649,29.8063,28.9085,29.6188,6153549.8816082,0
+SYF.US,D,20220714,000000,28.8689,29.752,28.5533,29.5794,5897522.5047859,0
+SYF.US,D,20220715,000000,30.3686,31.1481,30.0135,30.9705,7708319.7756473,0
+SYF.US,D,20220718,000000,31.671,32.7514,31.0001,31.0593,8095179.5076381,0
+SYF.US,D,20220719,000000,31.5723,32.7563,31.5428,32.4505,8886384.6382505,0
+SYF.US,D,20220720,000000,32.3024,33.0326,32.2926,32.855,5934689.1750474,0
+SYF.US,D,20220721,000000,32.3518,32.6823,31.7302,32.2236,7246149.6464078,0
+SYF.US,D,20220722,000000,32.3024,33.0622,31.9572,32.2433,6753285.3409425,0
+SYF.US,D,20220725,000000,32.3913,32.6774,31.8979,32.3814,5247350.0393915,0
+SYF.US,D,20220726,000000,32.0064,32.2809,31.2665,31.3257,5540195.4272287,0
+SYF.US,D,20220727,000000,31.75,32.2926,31.2961,32.1447,5894468.6957459,0
+SYF.US,D,20220728,000000,32.1447,32.2828,31.1873,32.2236,5957172.6287264,0
+SYF.US,D,20220729,000000,32.3627,33.4259,32.303,33.2669,5710632.31929,0
+SYF.US,D,20220801,000000,32.8595,33.714,32.6409,33.5252,4900379.3290689,0
+SYF.US,D,20220802,000000,33.1377,33.3265,32.5216,32.6111,5117594.096749,0
+SYF.US,D,20220803,000000,33.2371,33.8382,33.0582,33.7836,3947724.8249254,0
+SYF.US,D,20220804,000000,33.6941,33.9922,33.3066,33.5451,3796571.5984685,0
+SYF.US,D,20220805,000000,33.247,33.8432,33.1476,33.6842,3068745.3285787,0
+SYF.US,D,20220808,000000,34.1214,35.0803,34.0518,34.2108,5782705.1276439,0
+SYF.US,D,20220809,000000,34.181,34.2307,33.5053,33.6842,3960259.6201896,0
+SYF.US,D,20220810,000000,34.7176,35.7808,34.5487,35.433,4082409.2123857,0
+SYF.US,D,20220811,000000,36.0987,36.4962,35.7211,35.8801,3099981.1728672,0
+SYF.US,D,20220812,000000,36.1484,36.1484,35.5423,35.9099,2811135.409368,0
+SYF.US,D,20220815,000000,35.2939,35.6665,34.9312,35.5224,3226455.2945896,0
+SYF.US,D,20220816,000000,35.5125,36.0391,35.2045,35.8006,3027274.3283017,0
+SYF.US,D,20220817,000000,35.0455,35.3336,34.6331,34.9759,2837289.906303,0
+SYF.US,D,20220818,000000,35.0355,35.3237,34.7822,35.1448,1816715.0277888,0
+SYF.US,D,20220819,000000,34.7374,34.8467,33.9723,34.0916,4732010.509855,0
+SYF.US,D,20220822,000000,33.6345,33.6345,32.8694,33.1675,4268561.2377271,0
+SYF.US,D,20220823,000000,33.4159,34.0369,33.1874,33.7836,4433896.7471918,0
+SYF.US,D,20220824,000000,33.7836,34.3599,33.4954,34.1115,3405771.8057252,0
+SYF.US,D,20220825,000000,34.4095,34.9163,34.2804,34.9064,3875156.8644824,0
+SYF.US,D,20220826,000000,34.9958,35.1399,33.4259,33.4358,4700224.1611096,0
+SYF.US,D,20220829,000000,33.0681,33.1576,32.5117,32.5216,3616197.3539069,0
+SYF.US,D,20220830,000000,32.8495,32.929,32.2236,32.7502,4238853.1187866,0
+SYF.US,D,20220831,000000,33.0383,33.1874,32.4024,32.5415,4744950.8870133,0
+SYF.US,D,20220901,000000,32.1838,32.2534,31.1057,31.846,5552043.7602428,0
+SYF.US,D,20220902,000000,32.4223,32.6061,31.5529,31.7665,3165886.7210543,0
+SYF.US,D,20220906,000000,31.7069,31.8857,30.5741,30.8027,4580036.055543,0
+SYF.US,D,20220907,000000,30.743,31.8261,30.743,31.7466,3012615.008525,0
+SYF.US,D,20220908,000000,31.4187,32.4272,31.0709,32.3925,3283290.0993229,0
+SYF.US,D,20220909,000000,32.5813,33.2867,32.4819,33.2073,3131512.9007212,0
+SYF.US,D,20220912,000000,33.565,34.4245,33.3861,34.0816,4449239.4171076,0
+SYF.US,D,20220913,000000,32.9191,32.9837,31.2498,31.3988,4918625.4822716,0
+SYF.US,D,20220914,000000,31.6174,31.6174,30.6288,31.5379,4975525.7034394,0
+SYF.US,D,20220915,000000,31.6572,32.9737,31.5876,32.3925,4657506.2229496,0
+SYF.US,D,20220916,000000,31.9155,32.3925,31.3193,32.303,10080903.029437,0
+SYF.US,D,20220919,000000,31.7565,32.5415,31.6472,32.5018,3983464.3391302,0
+SYF.US,D,20220920,000000,32.005,32.0149,30.9914,31.4386,4795888.1485713,0
+SYF.US,D,20220921,000000,31.687,31.7963,30.4251,30.435,3933383.5296613,0
+SYF.US,D,20220922,000000,30.4648,30.594,29.3967,29.5407,4143206.2402386,0
+SYF.US,D,20220923,000000,28.9942,29.4116,28.5372,29.0837,4802940.0402145,0
+SYF.US,D,20220926,000000,28.7359,29.2923,27.9758,28.0304,4317126.3987281,0
+SYF.US,D,20220927,000000,28.408,28.4974,27.5932,27.9311,4427257.4822895,0
+SYF.US,D,20220928,000000,28.1298,28.9644,27.8416,28.8055,5634288.3209641,0
+SYF.US,D,20220929,000000,28.259,29.0936,28.1993,28.6564,6428102.6643891,0
+SYF.US,D,20220930,000000,28.6266,28.7359,27.936,28.0105,5731499.1555009,0
+SYF.US,D,20221003,000000,28.6167,29.819,28.1596,29.6699,6844575.8916719,0
+SYF.US,D,20221004,000000,30.4052,31.5181,30.3456,31.4783,9113146.3865751,0
+SYF.US,D,20221005,000000,30.7629,31.7615,30.7629,31.5479,7394396.9983371,0
+SYF.US,D,20221006,000000,31.1902,31.6522,30.9815,31.2895,7015824.0404122,0
+SYF.US,D,20221007,000000,30.8126,30.912,30.4549,30.6437,7582246.8317564,0
+SYF.US,D,20221010,000000,30.912,31.1405,30.594,30.8126,5881038.1056347,0
+SYF.US,D,20221011,000000,30.6238,31.5181,30.3406,30.7232,6950570.6437572,0
+SYF.US,D,20221012,000000,30.753,31.5727,30.5244,31.0908,5354294.9106679,0
+SYF.US,D,20221013,000000,30.3158,32.4272,29.819,32.1739,7405619.4392838,0
+SYF.US,D,20221014,000000,32.3925,32.8098,31.1852,31.22,5985317.9407284,0
+SYF.US,D,20221017,000000,32.1341,32.4422,31.6373,31.9652,7142940.2495998,0
+SYF.US,D,20221018,000000,32.8297,33.2768,32.0795,32.3825,5787141.3683122,0
+SYF.US,D,20221019,000000,31.4286,32.2583,31.0759,31.3889,5620193.5953378,0
+SYF.US,D,20221020,000000,31.4286,32.3428,31.2796,31.3591,5213147.3794753,0
+SYF.US,D,20221021,000000,31.3094,32.2335,30.8325,32.2037,6749579.1518425,0
+SYF.US,D,20221024,000000,32.5117,33.0284,32.1639,32.8595,9247087.039495,0
+SYF.US,D,20221025,000000,32.8495,35.115,32.5465,34.7275,7901412.6094606,0
+SYF.US,D,20221026,000000,34.8666,35.4429,34.7027,34.8269,6383211.8941958,0
+SYF.US,D,20221027,000000,35.2442,35.7211,34.7374,34.8467,6393883.8306856,0
+SYF.US,D,20221028,000000,34.8666,36.0987,34.7474,35.9,6250055.2320836,0
+SYF.US,D,20221031,000000,35.59,35.955,35.31,35.56,4600299,0
+SYF.US,D,20221101,000000,36.13,36.36,35.44,35.9,4399777,0
+SYF.US,D,20221102,000000,35.85,36.43,34.825,34.94,5382515,0
+SYF.US,D,20221103,000000,34.31,34.64,33.6,34.02,4481706,0
+SYF.US,D,20221104,000000,34.69,35.44,34.32,35.02,4016896,0
+SYF.US,D,20221107,000000,35.43,36.2,34.955,36.2,4572944,0
+SYF.US,D,20221108,000000,36.23,36.43,35.54,36.09,3723080,0
+SYF.US,D,20221109,000000,35.62,35.8,34.875,35.01,4140119,0
+SYF.US,D,20221110,000000,36.85,38.75,36.56,38.73,6302384,0
+SYF.US,D,20221111,000000,38.94,40.885,38.94,40.23,6881239,0
+SYF.US,D,20221114,000000,39.72,39.93,37.745,37.75,5215053,0
+SYF.US,D,20221115,000000,38.5,38.82,35.77,35.92,7683063,0
+SYF.US,D,20221116,000000,35.76,36.21,35,35.19,5093240,0
+SYF.US,D,20221117,000000,34.46,35.47,34.24,35.45,4572569,0
+SYF.US,D,20221118,000000,36.04,36.31,35.42,35.89,4418773,0
+SYF.US,D,20221121,000000,35.65,36.43,35.65,36.3,3975087,0
+SYF.US,D,20221122,000000,36.61,37.009,36.37,36.52,2882178,0
+SYF.US,D,20221123,000000,36.37,37.03,36.215,36.84,2373121,0
+SYF.US,D,20221125,000000,36.74,37.31,36.57,37.05,1475292,0
+SYF.US,D,20221128,000000,36.5,36.77,36.25,36.42,2809356,0
+SYF.US,D,20221129,000000,36.52,37.435,36.29,37.28,3263173,0
+SYF.US,D,20221130,000000,37,37.69,35.92,37.58,6640541,0
+SYF.US,D,20221201,000000,36.05,37.05,35.86,35.94,5727787,0
+SYF.US,D,20221202,000000,35.5,36.22,34.96,35.3,4764154,0
+SYF.US,D,20221205,000000,34.85,35.03,34.32,34.39,5798705,0
+SYF.US,D,20221206,000000,34.38,35.05,33.97,34.64,7275427,0
+SYF.US,D,20221207,000000,34.48,35.2,34.25,34.63,4767428,0
+SYF.US,D,20221208,000000,34.98,35.26,34.48,34.92,4651848,0
+SYF.US,D,20221209,000000,34.71,35.545,34.47,35.11,3788697,0
+SYF.US,D,20221212,000000,35.14,35.64,34.74,35.57,4826821,0
+SYF.US,D,20221213,000000,36.66,37.28,35.22,35.39,5839503,0
+SYF.US,D,20221214,000000,35.24,35.63,33.76,34.35,6895923,0
+SYF.US,D,20221215,000000,33.66,33.76,32.56,33.59,5523402,0
+SYF.US,D,20221216,000000,33.08,33.23,32.58,33.21,16057583,0
+SYF.US,D,20221219,000000,33.21,33.45,32.1408,32.38,4241695,0
+SYF.US,D,20221220,000000,32.43,32.725,32.01,32.65,3887056,0
+SYF.US,D,20221221,000000,33.1,33.4663,32.93,33.28,4053348,0
+SYF.US,D,20221222,000000,32.84,32.87,31.68,32.34,5249488,0
+SYF.US,D,20221223,000000,32.29,32.775,32.06,32.75,2957456,0
+SYF.US,D,20221227,000000,32.85,32.86,32.38,32.56,2132117,0
+SYF.US,D,20221228,000000,32.59,32.69,31.955,32.1,2932998,0
+SYF.US,D,20221229,000000,32.3,32.9,32.17,32.84,3619511,0
+SYF.US,D,20221230,000000,32.46,32.905,32.31,32.86,3343393,0
+SYF.US,D,20230103,000000,33.25,33.5,32.1,32.39,4697690,0
+SYF.US,D,20230104,000000,32.87,33.54,32.73,33.1,5922686,0
+SYF.US,D,20230105,000000,32.61,32.61,31.95,31.98,5777245,0
+SYF.US,D,20230106,000000,31.75,32.83,31.74,32.8,9003571,0
+SYF.US,D,20230109,000000,33.16,33.3,32.23,32.29,9784771,0
+SYF.US,D,20230110,000000,32.06,32.89,30.88,32.84,9165395,0
+SYF.US,D,20230111,000000,33,33.805,32.795,33.76,5957939,0
+SYF.US,D,20230112,000000,34.12,34.24,33.23,33.58,5974787,0
+SYF.US,D,20230113,000000,32.67,33.645,32.34,33.47,4474260,0
+SYF.US,D,20230117,000000,33.46,33.9,33.305,33.67,5123250,0
+SYF.US,D,20230118,000000,33.79,34.22,33.18,33.21,5522249,0
+SYF.US,D,20230119,000000,32.04,32.73,30.83,32.58,7470214,0
+SYF.US,D,20230120,000000,32.86,35.42,32.86,35.41,12094063,0
+SYF.US,D,20230123,000000,35.23,36.08,34.01,34.56,9548132,0
+SYF.US,D,20230124,000000,34.2,36.125,34.15,35.37,6794207,0
+SYF.US,D,20230125,000000,35.04,36.945,34.97,36.88,6534763,0
+SYF.US,D,20230126,000000,37.04,37.23,35.92,36.55,3970916,0
+SYF.US,D,20230127,000000,36.85,37.35,36.67,37.06,3206407,0
+SYF.US,D,20230130,000000,36.71,37.17,36.13,36.15,4336354,0
+SYF.US,D,20230131,000000,36.17,36.74,35.84,36.73,4613552,0
+SYF.US,D,20230201,000000,33,35.62,32.38,35.31,14055129,0
+SYF.US,D,20230202,000000,35.41,37.87,35.41,37.79,7701487,0
+SYF.US,D,20230203,000000,36.86,37.995,36.66,37.05,5661050,0
+SYF.US,D,20230206,000000,36.7,36.8,36.03,36.42,4591407,0
+SYF.US,D,20230207,000000,36.36,37.21,36.31,36.95,3356761,0
+SYF.US,D,20230208,000000,36.58,36.955,36.4,36.43,3805917,0
+SYF.US,D,20230209,000000,36.64,37.02,36.2,36.24,4162125,0
+SYF.US,D,20230210,000000,36.1,36.43,35.86,36.42,3689512,0
+SYF.US,D,20230213,000000,36.27,37.095,36.08,37.03,3052223,0
+SYF.US,D,20230214,000000,36.81,36.9,35.695,36.32,4955851,0
+SYF.US,D,20230215,000000,35.92,36.52,35.84,36.51,3121232,0
+SYF.US,D,20230216,000000,35.97,36.29,35.63,35.65,2943736,0
+SYF.US,D,20230217,000000,35.43,35.78,35.035,35.77,4005966,0
+SYF.US,D,20230221,000000,35.6,35.74,34.76,35,4412947,0
+SYF.US,D,20230222,000000,35.13,35.59,35.02,35.45,3777833,0
+SYF.US,D,20230223,000000,35.87,36.14,35.33,35.92,3145113,0
+SYF.US,D,20230224,000000,35.31,35.82,35.22,35.8,3165922,0
+SYF.US,D,20230227,000000,36.14,36.23,35.49,35.5,3697457,0
+SYF.US,D,20230228,000000,35.45,36.075,35.41,35.71,6801454,0
+SYF.US,D,20230301,000000,35.61,36.17,35.4,35.98,3800244,0
+SYF.US,D,20230302,000000,35.38,35.82,35.16,35.74,4329286,0
+SYF.US,D,20230303,000000,36.16,36.54,35.88,36.38,3985982,0
+SYF.US,D,20230306,000000,36.35,36.65,35.52,35.61,5551074,0
+SYF.US,D,20230307,000000,35.54,35.58,34.57,34.65,4784757,0
+SYF.US,D,20230308,000000,34.75,35.09,34.22,34.48,5075697,0
+SYF.US,D,20230309,000000,34.5,34.77,33.165,33.23,5365119,0
+SYF.US,D,20230310,000000,32.64,33.14,31.41,32.13,7643914,0
+SYF.US,D,20230313,000000,30.59,30.59,28.52,29.25,12807691,0
+SYF.US,D,20230314,000000,30.74,31.64,30.13,30.46,7940949,0
+SYF.US,D,20230315,000000,29.2,29.23,28.015,28.9,9619583,0
+SYF.US,D,20230316,000000,28.55,29.46,27.605,29.16,9649378,0
+SYF.US,D,20230317,000000,28.96,28.99,28.12,28.49,11365258,0
+SYF.US,D,20230320,000000,29.02,29.565,28.355,28.45,5194670,0
+SYF.US,D,20230321,000000,29.7,30.245,29.62,29.9,6173503,0
+SYF.US,D,20230322,000000,29.81,30.12,28.93,28.94,4394235,0
+SYF.US,D,20230323,000000,29.05,29.09,27.63,28.01,5638044,0
+SYF.US,D,20230324,000000,27.41,28.11,27.145,28.04,5539348,0
+SYF.US,D,20230327,000000,28.91,29.05,28.185,28.32,4290834,0
+SYF.US,D,20230328,000000,27.89,28.445,27.75,28.16,3145132,0
+SYF.US,D,20230329,000000,28.73,28.83,28.37,28.65,4734848,0
+SYF.US,D,20230330,000000,28.99,29.07,28.315,28.55,5673461,0
+SYF.US,D,20230331,000000,28.69,29.16,28.28,29.08,5427467,0
+SYF.US,D,20230403,000000,29.12,29.58,29.02,29.38,4056557,0
+SYF.US,D,20230404,000000,29.66,29.79,28.48,28.93,5917480,0
+SYF.US,D,20230405,000000,28.51,28.86,28.01,28.5,7105673,0
+SYF.US,D,20230406,000000,28.56,29.07,28.33,28.62,5320357,0
+SYF.US,D,20230410,000000,28.55,29.12,28.32,28.8,3020151,0
+SYF.US,D,20230411,000000,29.2,30.13,29.09,29.85,5064420,0
+SYF.US,D,20230412,000000,30.01,30.175,29.31,29.53,4876775,0
+SYF.US,D,20230413,000000,29.59,29.895,29.35,29.77,4198359,0
+SYF.US,D,20230414,000000,30.3,30.6349,29.65,29.8,4792710,0
+SYF.US,D,20230417,000000,29.45,29.96,29.065,29.96,7242742,0
+SYF.US,D,20230418,000000,30.06,30.275,29.71,30.25,8394944,0
+SYF.US,D,20230419,000000,31.2,31.675,30.5,30.79,6085582,0
+SYF.US,D,20230420,000000,30.29,30.51,29.58,29.86,5675556,0
+SYF.US,D,20230421,000000,29.63,29.975,29.34,29.72,5267804,0
+SYF.US,D,20230424,000000,29.62,29.775,29.375,29.58,4169272,0
+SYF.US,D,20230425,000000,29.19,29.7,29.06,29.14,5091912,0
+SYF.US,D,20230426,000000,29.64,30.08,29.08,29.14,6245891,0
+SYF.US,D,20230427,000000,29.39,29.77,28.97,29.35,4218339,0
+SYF.US,D,20230428,000000,28.92,29.75,28.71,29.51,4731096,0
+SYF.US,D,20230501,000000,29.36,29.615,28.84,28.87,6150356,0
+SYF.US,D,20230502,000000,28.61,28.75,27.24,27.54,5972905,0
+SYF.US,D,20230503,000000,27.7,28.3,27.575,27.71,6160350,0
+SYF.US,D,20230504,000000,27.36,27.6,26.59,26.76,6983238,0
+SYF.US,D,20230505,000000,27.48,27.87,27.055,27.34,7007905,0
+SYF.US,D,20230508,000000,27.52,27.675,27.25,27.4,4361785,0
+SYF.US,D,20230509,000000,27.03,27.7,26.89,27.46,4518685,0
+SYF.US,D,20230510,000000,27.92,28.06,26.795,27.12,5264975,0
+SYF.US,D,20230511,000000,26.81,27.43,26.67,27.41,8030946,0
+SYF.US,D,20230512,000000,27.67,27.825,26.94,27.08,7193461,0
+SYF.US,D,20230515,000000,27.32,28.03,27.225,27.97,8338507,0
+SYF.US,D,20230516,000000,27.94,28.47,27.705,27.88,12246849,0
+SYF.US,D,20230517,000000,28.3,28.77,27.92,28.76,7632150,0
+SYF.US,D,20230518,000000,28.87,30.06,28.77,30,8524589,0
+SYF.US,D,20230519,000000,30.19,30.22,29.59,30.02,9911924,0
+SYF.US,D,20230522,000000,30.2,30.4,29.81,30.35,5073293,0
+SYF.US,D,20230523,000000,30.41,31.33,30.3,30.67,5687094,0
+SYF.US,D,20230524,000000,30.36,30.51,29.965,30.06,4868130,0
+SYF.US,D,20230525,000000,30.09,30.42,29.82,30,14822706,0
+SYF.US,D,20230526,000000,30.13,30.955,29.92,30.9,3846264,0
+SYF.US,D,20230530,000000,30.91,31.39,30.83,31.23,4661561,0
+SYF.US,D,20230531,000000,30.91,31.2,30.475,30.96,12950899,0
+SYF.US,D,20230601,000000,30.87,31.73,30.61,31.55,5010455,0
+SYF.US,D,20230602,000000,31.82,33.205,31.69,33.04,6375490,0
+SYF.US,D,20230605,000000,32.93,32.99,32.39,32.71,4490562,0
+SYF.US,D,20230606,000000,32.86,33.8,32.65,33.79,4543232,0
+SYF.US,D,20230607,000000,33.92,34.44,33.7,34.2,4161892,0
+SYF.US,D,20230608,000000,34.11,34.14,33.295,33.77,4619408,0
+SYF.US,D,20230609,000000,34,34.02,33.545,33.69,3632058,0
+SYF.US,D,20230612,000000,33.58,33.83,33.291,33.74,5398218,0
+SYF.US,D,20230613,000000,33.85,34.39,33.72,34.14,5852236,0
+SYF.US,D,20230614,000000,34.3,34.55,33.215,33.54,5347450,0
+SYF.US,D,20230615,000000,33.06,33.46,32.48,33.44,4854506,0
+SYF.US,D,20230616,000000,33.4,33.42,32.725,32.9,8461764,0
+SYF.US,D,20230620,000000,32.69,32.82,32.45,32.71,12243693,0
+SYF.US,D,20230621,000000,32.7,33.045,32.61,32.81,6355815,0
+SYF.US,D,20230622,000000,32.64,32.76,32.14,32.68,5729105,0
+SYF.US,D,20230623,000000,32.21,32.815,32.135,32.7,5142146,0
+SYF.US,D,20230626,000000,32.72,33.17,32.49,32.58,3079202,0
+SYF.US,D,20230627,000000,32.69,33.42,32.41,33.37,3519066,0
+SYF.US,D,20230628,000000,33.37,33.86,33.17,33.85,5802282,0
+SYF.US,D,20230629,000000,34.1,34.42,33.825,34.07,3770565,0
+SYF.US,D,20230630,000000,34.36,34.43,33.6501,33.92,3593854,0
+SYF.US,D,20230703,000000,33.97,34.505,33.889,34.38,1637858,0
+SYF.US,D,20230705,000000,34.02,34.175,33.7,33.74,4129844,0
+SYF.US,D,20230706,000000,33.29,33.49,32.8,33.44,3618898,0
+SYF.US,D,20230707,000000,33.41,34.06,33.41,33.61,3604350,0
+SYF.US,D,20230710,000000,33.4,33.99,33.36,33.95,3883382,0
+SYF.US,D,20230711,000000,34.23,34.81,34.02,34.72,3741996,0
+SYF.US,D,20230712,000000,35.16,35.43,34.835,34.87,4042687,0
+SYF.US,D,20230713,000000,34.99,35.715,34.96,35.67,4211796,0
+SYF.US,D,20230714,000000,35.33,35.54,34.63,34.9,4235415,0
+SYF.US,D,20230717,000000,34.74,35.86,34.7,35.51,6253281,0
+SYF.US,D,20230718,000000,36.11,36.34,35.16,36.17,7015374,0
+SYF.US,D,20230719,000000,36.24,36.33,35.68,36.11,6202065,0
+SYF.US,D,20230720,000000,35.29,35.43,34.59,34.89,5770867,0
+SYF.US,D,20230721,000000,35.03,35.16,34.5,34.67,5475211,0
+SYF.US,D,20230724,000000,34.66,35.84,34.64,35.84,4945097,0
+SYF.US,D,20230725,000000,35.89,35.89,35.16,35.16,3086314,0
+SYF.US,D,20230726,000000,35.22,35.68,34.71,34.86,3531780,0
+SYF.US,D,20230727,000000,35.11,35.42,34.59,34.73,3733050,0
+SYF.US,D,20230728,000000,35.16,35.17,34.385,34.59,3295019,0
+SYF.US,D,20230731,000000,34.75,35.125,34.22,34.54,4802293,0
+SYF.US,D,20230801,000000,34.29,34.73,34.095,34.72,3173943,0
+SYF.US,D,20230802,000000,34.22,34.23,33.52,34.14,3503629,0
+SYF.US,D,20230803,000000,33.91,34.345,33.655,34.3,2876920,0
+SYF.US,D,20230804,000000,34.2,34.935,34.07,34.36,3582127,0
+SYF.US,D,20230807,000000,34.63,34.855,34.47,34.75,2128319,0
+SYF.US,D,20230808,000000,33.96,34.87,33.88,34.84,2764587,0
+SYF.US,D,20230809,000000,34.69,35.02,34.365,34.4,2970476,0
+SYF.US,D,20230810,000000,34.72,34.985,34.275,34.4,2980427,0
+SYF.US,D,20230811,000000,34.25,34.83,34.19,34.77,3321552,0
+SYF.US,D,20230814,000000,34.51,34.53,34.01,34.23,3024976,0
+SYF.US,D,20230815,000000,33.75,33.76,33.335,33.48,3631391,0
+SYF.US,D,20230816,000000,33.51,33.7525,32.8505,32.87,3184945,0
+SYF.US,D,20230817,000000,32.99,33.505,32.9,33.06,3909253,0
+SYF.US,D,20230818,000000,32.72,33.255,32.625,33.17,3301588,0
+SYF.US,D,20230821,000000,33.34,33.34,32.66,32.91,2578811,0
+SYF.US,D,20230822,000000,32.85,32.85,31.76,31.79,3986405,0
+SYF.US,D,20230823,000000,31.79,32.04,31.37,32.03,2910607,0
+SYF.US,D,20230824,000000,32.11,32.465,31.81,31.95,2259162,0
+SYF.US,D,20230825,000000,31.99,32.22,31.63,31.85,2850321,0
+SYF.US,D,20230828,000000,32.13,32.415,31.85,31.98,2324570,0
+SYF.US,D,20230829,000000,31.98,32.63,31.87,32.54,1781194,0
+SYF.US,D,20230830,000000,32.61,32.68,32.34,32.36,1990930,0
+SYF.US,D,20230831,000000,32.5,32.54,32.065,32.28,4473154,0
+SYF.US,D,20230901,000000,32.57,32.76,32.45,32.66,2497617,0
+SYF.US,D,20230905,000000,32.11,32.44,31.775,31.8,4011619,0
+SYF.US,D,20230906,000000,31.59,31.89,31.215,31.73,2997574,0
+SYF.US,D,20230907,000000,31.37,31.57,30.67,30.92,7089377,0
+SYF.US,D,20230908,000000,30.94,31.325,30.745,31.28,2703163,0
+SYF.US,D,20230911,000000,31.56,32.035,31.525,31.7,2601961,0
+SYF.US,D,20230912,000000,31.7,32.695,31.6,32.28,4026652,0
+SYF.US,D,20230913,000000,32.51,32.53,31.445,31.8,3904557,0
+SYF.US,D,20230914,000000,32.2,32.44,32.005,32.29,3347446,0
+SYF.US,D,20230915,000000,32.07,32.8,31.995,32.52,7096359,0
+SYF.US,D,20230918,000000,32.42,32.45,31.8,32.14,4113399,0
+SYF.US,D,20230919,000000,32.22,32.51,32.085,32.37,2456343,0
+SYF.US,D,20230920,000000,32.59,32.7799,32.11,32.16,2256567,0
+SYF.US,D,20230921,000000,31.93,32.16,31.7667,31.81,2702912,0
+SYF.US,D,20230922,000000,31.78,31.83,31.235,31.38,3115856,0
+SYF.US,D,20230925,000000,31.18,31.445,30.94,31.43,2969527,0
+SYF.US,D,20230926,000000,31.09,31.52,30.895,31.09,2645265,0
+SYF.US,D,20230927,000000,31.23,31.31,29.98,30.18,5485462,0
+SYF.US,D,20230928,000000,30.22,30.985,30.21,30.87,3571029,0
+SYF.US,D,20230929,000000,30.85,31.085,30.345,30.57,4908820,0
+SYF.US,D,20231002,000000,30.4,30.67,30.215,30.37,4200043,0
+SYF.US,D,20231003,000000,30.09,30.12,28.95,29.1,5463587,0
+SYF.US,D,20231004,000000,29.21,29.31,28.64,29.04,5136963,0
+SYF.US,D,20231005,000000,28.8,28.94,28.41,28.71,4578324,0
+SYF.US,D,20231006,000000,28.41,29.52,28.41,29.32,5359847,0
+SYF.US,D,20231009,000000,28.9,29.52,28.66,29.36,3308071,0
+SYF.US,D,20231010,000000,29.64,30.345,29.45,29.84,3015461,0
+SYF.US,D,20231011,000000,29.88,30.35,29.405,29.66,2949973,0
+SYF.US,D,20231012,000000,29.8,29.8,29,29.43,2391161,0
+SYF.US,D,20231013,000000,29.67,29.815,28.685,28.87,3102109,0
+SYF.US,D,20231016,000000,29.23,29.665,29.05,29.65,3613568,0
+SYF.US,D,20231017,000000,29.38,30.545,29.3,30.5,4029934,0
+SYF.US,D,20231018,000000,30.12,30.23,29.675,29.9,3755395,0
+SYF.US,D,20231019,000000,29.51,29.795,28.76,28.76,5585308,0
+SYF.US,D,20231020,000000,28.72,28.95,28.15,28.37,4711671,0
+SYF.US,D,20231023,000000,28.35,29.065,28.2207,28.62,7068457,0
+SYF.US,D,20231024,000000,29,29.2,27.295,27.37,8300045,0
+SYF.US,D,20231025,000000,27.71,28.21,27.42,27.7,6589075,0
+SYF.US,D,20231026,000000,27.71,28.34,27.645,28,5425219,0
+SYF.US,D,20231027,000000,28.1,28.92,27.99,28.09,5471702,0
+SYF.US,D,20231030,000000,28.37,28.59,28,28.33,3511473,0
+SYF.US,D,20231031,000000,28.32,28.41,27.965,28.05,3936146,0
+SYF.US,D,20231101,000000,28.14,28.35,27.68,27.97,4148422,0
+SYF.US,D,20231102,000000,28.47,29.09,28.24,29.08,3555297,0
+SYF.US,D,20231103,000000,29.6,30.36,29.52,30.15,4226937,0
+SYF.US,D,20231106,000000,30.05,30.22,29.145,29.51,3890901,0
+SYF.US,D,20231107,000000,29.36,29.45,29.065,29.35,3067306,0
+SYF.US,D,20231108,000000,29.29,29.435,29.09,29.32,4057610,0
+SYF.US,D,20231109,000000,29.51,29.555,29.05,29.15,3238247,0
+SYF.US,D,20231110,000000,29.26,29.595,29.022,29.57,2866434,0
+SYF.US,D,20231113,000000,29.48,29.725,29.26,29.46,2791698,0
+SYF.US,D,20231114,000000,30.16,30.665,29.86,30.3,3962709,0
+SYF.US,D,20231115,000000,30.17,30.3,29.65,29.76,4657631,0
+SYF.US,D,20231116,000000,29.72,29.89,28.84,28.91,4851007,0
+SYF.US,D,20231117,000000,29.29,29.89,29.1,29.88,3701422,0
+SYF.US,D,20231120,000000,29.81,29.91,29.52,29.82,3496413,0
+SYF.US,D,20231121,000000,29.69,29.8,29.36,29.47,3038558,0
+SYF.US,D,20231122,000000,29.75,29.87,29.44,29.68,2257431,0
+SYF.US,D,20231124,000000,29.78,29.94,29.63,29.83,1313017,0
+SYF.US,D,20231127,000000,29.62,29.67,29.145,29.39,3931029,0
+SYF.US,D,20231128,000000,29.75,30.93,29.65,30.89,5634917,0
+SYF.US,D,20231129,000000,31.09,31.94,31.09,31.22,4636616,0
+SYF.US,D,20231130,000000,31.43,32.45,31.26,32.36,10065202,0
+SYF.US,D,20231201,000000,32.36,34.14,32.36,33.83,6094965,0
+SYF.US,D,20231204,000000,33.6,34.5,33.51,33.97,4350151,0
+SYF.US,D,20231205,000000,33.76,34.23,33.58,33.98,4924164,0
+SYF.US,D,20231206,000000,34.37,34.9421,34.26,34.3,4369833,0
+SYF.US,D,20231207,000000,34.5,34.975,34.425,34.9,3894101,0
+SYF.US,D,20231208,000000,34.9,35.43,34.71,35.29,4215602,0
+SYF.US,D,20231211,000000,35.24,35.96,35.12,35.45,3952524,0
+SYF.US,D,20231212,000000,35.28,36.005,35.28,35.6,5660756,0
+SYF.US,D,20231213,000000,35.57,37.08,35.23,36.83,8130148,0
+SYF.US,D,20231214,000000,37.25,38.165,37.16,37.74,7350433,0
+SYF.US,D,20231215,000000,37.12,37.685,36.745,37.12,8909051,0
+SYF.US,D,20231218,000000,37.71,37.855,37.085,37.55,4491341,0
+SYF.US,D,20231219,000000,37.47,38.4,37.46,38.23,3874916,0
+SYF.US,D,20231220,000000,38.2,38.585,37.31,37.33,4840707,0
+SYF.US,D,20231221,000000,37.65,38.26,37.54,38.05,3414149,0
+SYF.US,D,20231222,000000,38.27,38.44,37.84,37.94,2337439,0
+SYF.US,D,20231226,000000,38.13,38.335,37.91,38.27,1939456,0
+SYF.US,D,20231227,000000,38.18,38.405,38.045,38.35,1722713,0
+SYF.US,D,20231228,000000,38.34,38.51,38.225,38.37,1792737,0
+SYF.US,D,20231229,000000,38.29,38.45,37.965,38.19,2527223,0
+SYF.US,D,20240102,000000,37.93,38.25,37.69,37.96,4146131,0
+SYF.US,D,20240103,000000,37.49,38.055,37.14,37.45,3244986,0
+SYF.US,D,20240104,000000,37.43,37.89,37.29,37.44,2782076,0
+SYF.US,D,20240105,000000,37.27,38.91,37.24,38.82,7243702,0
+SYF.US,D,20240108,000000,38.81,39.34,38.68,39.2,4397153,0
+SYF.US,D,20240109,000000,38.76,38.825,38.41,38.5,3762128,0
+SYF.US,D,20240110,000000,38.32,38.485,37.815,37.94,4004859,0
+SYF.US,D,20240111,000000,37.85,38.01,37.3,37.97,3760148,0
+SYF.US,D,20240112,000000,38.19,38.42,36.61,36.73,6535237,0
+SYF.US,D,20240116,000000,36.49,36.98,36.19,36.96,4009978,0
+SYF.US,D,20240117,000000,36.36,36.74,36.175,36.47,4011986,0
+SYF.US,D,20240118,000000,35.99,36.14,35.29,35.77,5312552,0
+SYF.US,D,20240119,000000,36.02,37.03,35.71,36.91,4463188,0
+SYF.US,D,20240122,000000,37.12,38.19,37.07,37.77,7836552,0
+SYF.US,D,20240123,000000,37.75,38,36.85,37.44,5899696,0
+SYF.US,D,20240124,000000,37.84,38.565,37.64,37.97,4625128,0
+SYF.US,D,20240125,000000,38.19,38.62,37.74,38.46,6292920,0
+SYF.US,D,20240126,000000,38.61,39.885,38.47,39.54,5254528,0
+SYF.US,D,20240129,000000,39.69,39.85,38.9,39.22,3788540,0
+SYF.US,D,20240130,000000,39.2,39.85,39.005,39.7,3790388,0
+SYF.US,D,20240131,000000,39.34,39.72,38.81,38.87,4186669,0
+SYF.US,D,20240201,000000,38.99,39.28,37.91,38.61,5164470,0
+SYF.US,D,20240202,000000,38.14,39.12,37.99,38.95,4357610,0
+SYF.US,D,20240205,000000,38.5,38.8961,38.255,38.76,5216987,0
+SYF.US,D,20240206,000000,38.49,39,38.33,38.79,4093062,0
+SYF.US,D,20240207,000000,38.88,39.03,38.03,38.53,3390417,0
+SYF.US,D,20240208,000000,38.47,38.9,38.17,38.88,3544611,0
+SYF.US,D,20240209,000000,38.9,39.04,38.27,38.73,5654179,0
+SYF.US,D,20240212,000000,38.78,39.73,38.745,39.53,3101259,0
+SYF.US,D,20240213,000000,38.82,38.93,38.25,38.65,4254554,0
+SYF.US,D,20240214,000000,39.14,39.355,38.775,39.33,3235428,0
+SYF.US,D,20240215,000000,39.52,40.025,39.47,39.85,3293119,0
+SYF.US,D,20240216,000000,39.66,40.02,39.44,39.56,3721691,0
+SYF.US,D,20240220,000000,39.31,40.92,39.26,40.48,5947074,0
+SYF.US,D,20240221,000000,40.08,40.19,39.47,39.66,3727990,0
+SYF.US,D,20240222,000000,39.87,40.15,39.345,39.7,4607569,0
+SYF.US,D,20240223,000000,39.94,40.46,39.7848,40.12,2748457,0
+SYF.US,D,20240226,000000,40,40.53,39.855,39.92,2638631,0
+SYF.US,D,20240227,000000,40.13,41.1,40.125,41.01,5127866,0
+SYF.US,D,20240228,000000,40.98,41.24,40.61,40.87,3359313,0
+SYF.US,D,20240229,000000,41.24,41.335,40.87,41.3,5551990,0
+SYF.US,D,20240301,000000,41.27,41.38,40.795,41.05,4398980,0
+SYF.US,D,20240304,000000,40.94,41.225,40.57,40.63,3218182,0
+SYF.US,D,20240305,000000,40.5,42.02,40.5,40.85,8859149,0
+SYF.US,D,20240306,000000,40.89,41.36,40.2,41.26,6755452,0
+SYF.US,D,20240307,000000,41.5,41.83,41.37,41.57,4125745,0
+SYF.US,D,20240308,000000,41.73,42.305,41.62,42.14,4451508,0
+SYF.US,D,20240311,000000,41.99,42.735,41.85,42.54,3743727,0
+SYF.US,D,20240312,000000,42.71,43.405,42.41,43.13,4142188,0
+SYF.US,D,20240313,000000,43.13,43.54,43.13,43.48,3628062,0
+SYF.US,D,20240314,000000,43.58,43.835,43.04,43.25,4381682,0
+SYF.US,D,20240315,000000,42.82,43.4,41.53,41.78,8689534,0
+SYF.US,D,20240318,000000,41.84,41.915,41.41,41.75,3249194,0
+SYF.US,D,20240319,000000,41.78,42.285,41.67,42.12,2559021,0
+SYF.US,D,20240320,000000,41.96,43.54,41.9,43.39,3040681,0
+SYF.US,D,20240321,000000,43.62,43.71,42.015,42.65,5658217,0
+SYF.US,D,20240322,000000,42.64,42.8,41.53,41.55,3608656,0
+SYF.US,D,20240325,000000,41.01,41.45,40.79,41.32,6619492,0
+SYF.US,D,20240326,000000,41.42,41.805,41.37,41.58,4694710,0
+SYF.US,D,20240327,000000,41.91,42.3,41.64,42.28,3501574,0
+SYF.US,D,20240328,000000,42.07,43.237,42.07,43.12,4208241,0
+SYF.US,D,20240401,000000,42.97,43.01,41.72,41.75,4081768,0
+SYF.US,D,20240402,000000,41.45,41.45,40.535,41,5245024,0
+SYF.US,D,20240403,000000,41,41.27,40.635,41.21,3911442,0
+SYF.US,D,20240404,000000,42.56,42.89,41.07,41.19,5745732,0
+SYF.US,D,20240405,000000,41.13,41.725,40.93,41.28,3670965,0
+SYF.US,D,20240408,000000,41.48,43.14,41.42,42.51,4578070,0
+SYF.US,D,20240409,000000,42.54,42.65,42.12,42.33,2287423,0
+SYF.US,D,20240410,000000,41.55,41.86,40.85,41.44,4033615,0
+SYF.US,D,20240411,000000,41.39,41.575,40.585,41.29,2500432,0
+SYF.US,D,20240412,000000,40.88,41.12,40.31,40.41,3251157,0
+SYF.US,D,20240415,000000,40.92,41.31,40.09,40.47,3190772,0
+SYF.US,D,20240416,000000,40.3,40.4326,39.74,39.92,4029234,0
+SYF.US,D,20240417,000000,40.4,40.48,39.67,39.68,4265009,0
+SYF.US,D,20240418,000000,39.98,41.3,39.85,40.8,4167370,0
+SYF.US,D,20240419,000000,41.14,42.135,41.01,41.58,4492786,0
+SYF.US,D,20240422,000000,41.91,42.33,41.615,42.15,3546162,0
+SYF.US,D,20240423,000000,42.13,43.07,42.01,42.86,8718056,0
+SYF.US,D,20240424,000000,42.98,45.16,42.7,45.02,9881301,0
+SYF.US,D,20240425,000000,44.96,45.33,43.8,44.66,4711295,0
+SYF.US,D,20240426,000000,44.59,45.46,44.52,44.67,3698809,0
+SYF.US,D,20240429,000000,44.7,44.89,44.265,44.7,2904406,0
+SYF.US,D,20240430,000000,44.4,44.69,43.94,43.98,2642353,0
+SYF.US,D,20240501,000000,43.68,44.565,43.255,43.96,4135194,0
+SYF.US,D,20240502,000000,44.84,45.36,44.02,45.25,5757847,0
+SYF.US,D,20240503,000000,45.64,45.91,45.3,45.6,3485300,0
+SYF.US,D,20240506,000000,45.95,46.72,45.945,46.24,3644244,0
+SYF.US,D,20240507,000000,46.28,46.49,45.22,45.27,4716985,0
+SYF.US,D,20240508,000000,45.19,45.7,45.02,45.61,3116648,0
+SYF.US,D,20240509,000000,45.52,46.11,45.32,46.1,3868523,0
+SYF.US,D,20240510,000000,46.22,46.5,45.505,45.73,4084271,0
+SYF.US,D,20240513,000000,46.5,46.67,44.89,44.91,4355741,0
+SYF.US,D,20240514,000000,45.17,45.54,44.86,45.18,3683509,0
+SYF.US,D,20240515,000000,45.41,45.44,43.51,44.14,5353919,0
+SYF.US,D,20240516,000000,44,44.24,42.58,43.48,7808396,0
+SYF.US,D,20240517,000000,43.82,44.03,43.53,43.94,2827016,0
+SYF.US,D,20240520,000000,43.95,44.46,43.89,44.17,3317538,0
+SYF.US,D,20240521,000000,44.05,44.9,44.01,44.8,4953016,0
+SYF.US,D,20240522,000000,44.64,44.79,43.47,43.54,3485377,0
+SYF.US,D,20240523,000000,43.56,43.6056,42.565,42.86,3108247,0
+SYF.US,D,20240524,000000,43.14,43.725,43.13,43.33,2591248,0
+SYF.US,D,20240528,000000,43.34,43.705,43.045,43.22,3208063,0
+SYF.US,D,20240529,000000,42.63,42.84,42.25,42.38,4891701,0
+SYF.US,D,20240530,000000,42.66,43.03,42.33,42.99,2704285,0
+SYF.US,D,20240531,000000,43.04,43.84,42.84,43.8,4645176,0
+SYF.US,D,20240603,000000,43.9,43.92,42.995,43.56,3427148,0
+SYF.US,D,20240604,000000,43.03,43.59,42.5,42.52,3319587,0
+SYF.US,D,20240605,000000,42.88,43.09,42.35,42.8,3873378,0
+SYF.US,D,20240606,000000,42.89,43.425,42.89,43.06,2668262,0
+SYF.US,D,20240607,000000,42.94,44.029,42.7,43.7,2630512,0
+SYF.US,D,20240610,000000,43.41,44.38,43.38,44.34,3722362,0
+SYF.US,D,20240611,000000,43.81,44.08,42.415,42.47,3808424,0
+SYF.US,D,20240612,000000,43.57,43.91,43.3,43.65,3404464,0
+SYF.US,D,20240613,000000,43.37,43.59,42.475,42.85,3132369,0
+SYF.US,D,20240614,000000,42.32,42.67,41.67,41.69,3439875,0
+SYF.US,D,20240617,000000,41.76,43.22,41.76,43.09,3836592,0
+SYF.US,D,20240618,000000,43.05,43.655,42.99,43.63,3112107,0
+SYF.US,D,20240620,000000,43.96,45.04,43.815,44.93,5833401,0
+SYF.US,D,20240621,000000,45.11,45.4,44.07,44.47,6079279,0
+SYF.US,D,20240624,000000,44.51,45.72,44.25,45.52,3508534,0
+SYF.US,D,20240625,000000,45.55,45.565,44.73,45.16,3820358,0
+SYF.US,D,20240626,000000,44.91,45.24,44.46,44.88,2777806,0
+SYF.US,D,20240627,000000,44.63,44.8,43.835,44.23,3320502,0
+SYF.US,D,20240628,000000,45.17,47.24,44.45,47.19,8784794,0
+SYF.US,D,20240701,000000,47.42,48.36,47.37,48.11,5039063,0
+SYF.US,D,20240702,000000,48.31,48.59,47.71,48.03,3910823,0
+SYF.US,D,20240703,000000,48.2,48.2,47.16,47.36,2349088,0
+SYF.US,D,20240705,000000,47.18,47.54,46.71,46.92,4512512,0
+SYF.US,D,20240708,000000,47.24,47.79,47.2,47.67,2553876,0
+SYF.US,D,20240709,000000,47.5,48.97,47.37,48.45,3225893,0
+SYF.US,D,20240710,000000,48.19,48.36,47.64,48.09,3270614,0
+SYF.US,D,20240711,000000,48.33,49.25,48.09,49.06,2511274,0
+SYF.US,D,20240712,000000,49.18,49.49,48.87,49.11,2254433,0
+SYF.US,D,20240715,000000,50.1,51.29,50,50.72,4086938,0
+SYF.US,D,20240716,000000,50.69,51.94,50.4,51.71,5999983,0
+SYF.US,D,20240717,000000,51.62,52.67,49.88,52.22,5984094,0
+SYF.US,D,20240718,000000,51.74,52.4,50.53,50.83,4710701,0
+SYF.US,D,20240719,000000,50.65,50.65,49.85,49.97,3507846,0
+SYF.US,D,20240722,000000,49.88,50.54,49.35,50.52,3578349,0
+SYF.US,D,20240723,000000,50.46,51.05,50.3,50.81,1960894,0
+SYF.US,D,20240724,000000,50.3,50.72,49.75,49.88,2516844,0
+SYF.US,D,20240725,000000,50.01,51.23,49.56,50.38,2596622,0
+SYF.US,D,20240726,000000,50.8,51.23,50.6,50.78,1803892,0
+SYF.US,D,20240729,000000,50.9,51.04,50.44,50.51,2258862,0
+SYF.US,D,20240730,000000,51.22,51.48,50.73,50.99,2416902,0
+SYF.US,D,20240731,000000,51.09,51.44,50.785,50.79,2360621,0
+SYF.US,D,20240801,000000,50.84,50.98,48.22,48.56,5336301,0
+SYF.US,D,20240802,000000,47.25,47.365,44.85,44.99,6431068,0
+SYF.US,D,20240805,000000,42.81,44.06,41.995,43.77,5015085,0
+SYF.US,D,20240806,000000,43.66,45.015,43.56,44.31,4058983,0
+SYF.US,D,20240807,000000,45.27,45.96,44.22,44.3,3885439,0
+SYF.US,D,20240808,000000,44.87,45.98,44.87,45.76,3752336,0
+SYF.US,D,20240809,000000,46.17,46.6,45.77,46.57,3053042,0
+SYF.US,D,20240812,000000,46.51,46.93,45.415,45.65,4034913,0
+SYF.US,D,20240813,000000,45.9,45.975,45.33,45.74,3591380,0
+SYF.US,D,20240814,000000,46.07,46.585,45.62,46.32,3300632,0
+SYF.US,D,20240815,000000,47.24,47.745,45.82,45.89,6179715,0
+SYF.US,D,20240816,000000,45.95,46.69,45.84,46.62,2643190,0
+SYF.US,D,20240819,000000,46.7,47.65,46.7,47.63,2033088,0
+SYF.US,D,20240820,000000,47.4,47.51,46.78,47.11,2243345,0
+SYF.US,D,20240821,000000,47.28,47.3619,46.76,47.24,2101711,0
+SYF.US,D,20240822,000000,47.28,47.57,47.01,47.2,2187214,0
+SYF.US,D,20240823,000000,47.52,48.79,47.2,48.6,3645936,0
+SYF.US,D,20240826,000000,48.9,49.105,48.56,48.87,1937173,0
+SYF.US,D,20240827,000000,48.84,49.2,48.6,48.81,1670659,0
+SYF.US,D,20240828,000000,48.53,49.55,48.53,49.52,2890537,0
+SYF.US,D,20240829,000000,49.9,50.22,49.27,49.78,2199026,0
+SYF.US,D,20240830,000000,49.87,50.56,49.66,50.26,2433247,0
+SYF.US,D,20240903,000000,49.74,49.96,49,49.3,3827473,0
+SYF.US,D,20240904,000000,49.57,49.93,48.78,49.19,2811856,0
+SYF.US,D,20240905,000000,49.53,49.72,48.31,48.67,3442518,0
+SYF.US,D,20240906,000000,48.74,49.539,47.15,47.41,3227559,0
+SYF.US,D,20240909,000000,47.95,48.55,47.66,48.17,2573072,0
+SYF.US,D,20240910,000000,47.49,47.63,44,46.15,7940927,0
+SYF.US,D,20240911,000000,46.09,46.17,44.63,45.84,5316371,0
+SYF.US,D,20240912,000000,46,46.43,45.445,46.41,3070672,0
+SYF.US,D,20240913,000000,46.73,47.34,46.69,47.13,2197249,0
+SYF.US,D,20240916,000000,46.97,47.46,46.515,47.33,3019603,0
+SYF.US,D,20240917,000000,47.52,49.58,47.52,49.19,3522371,0
+SYF.US,D,20240918,000000,49.33,49.65,48.36,48.89,4004721,0
+SYF.US,D,20240919,000000,49.91,51.23,49.58,51.03,3759465,0
+SYF.US,D,20240920,000000,51.07,51.155,50.39,50.58,7739270,0
+SYF.US,D,20240923,000000,50.96,51.32,49.675,49.7,3288081,0
+SYF.US,D,20240924,000000,49.88,49.91,47.59,48.21,3835087,0
+SYF.US,D,20240925,000000,48.36,48.5,47.895,48.2,2160970,0
+SYF.US,D,20240926,000000,48.38,49.21,47.96,49.04,3032072,0
+SYF.US,D,20240927,000000,49.41,50.18,48.95,49.65,1865011,0
+SYF.US,D,20240930,000000,49.41,49.91,49.15,49.88,1991671,0
+SYF.US,D,20241001,000000,49.62,49.76,48.28,49.01,2823810,0
+SYF.US,D,20241002,000000,49.18,50.265,48.88,49.58,3047405,0
+SYF.US,D,20241003,000000,49.16,49.92,48.695,49.56,2804608,0
+SYF.US,D,20241004,000000,50.97,51.94,50.62,51.86,2636892,0
+SYF.US,D,20241007,000000,51.45,51.96,51.22,51.57,2595224,0
+SYF.US,D,20241008,000000,51.55,51.86,51.02,51.19,2751740,0
+SYF.US,D,20241009,000000,51.17,52.089,51.14,52,2444333,0
+SYF.US,D,20241010,000000,51.83,52.29,51.41,51.58,2194103,0
+SYF.US,D,20241011,000000,51.87,53.3,51.77,53.15,2172590,0
+SYF.US,D,20241014,000000,53.21,53.92,52.625,53.69,3131806,0
+SYF.US,D,20241015,000000,54,54.79,53.18,53.29,4015528,0
+SYF.US,D,20241016,000000,55.21,56.59,54.01,56.52,6101501,0
+SYF.US,D,20241017,000000,56.63,57.265,56.03,56.7,4763487,0
+SYF.US,D,20241018,000000,56.48,56.48,55.04,56.42,3876858,0
+SYF.US,D,20241021,000000,56.38,56.58,55.55,55.81,2565017,0
+SYF.US,D,20241022,000000,55.66,55.81,55.19,55.67,3197003,0
+SYF.US,D,20241023,000000,55.51,55.84,54.555,55,2354778,0
+SYF.US,D,20241024,000000,55.5,55.92,54.75,55.26,2616589,0
+SYF.US,D,20241025,000000,56,56.55,55.03,55.15,3213760,0
+SYF.US,D,20241028,000000,55.5,57.07,55.29,56.79,3541847,0
+SYF.US,D,20241029,000000,56.22,56.46,55.56,55.75,2931504,0
+SYF.US,D,20241030,000000,56.13,57.37,55.95,56.31,4234925,0
+SYF.US,D,20241031,000000,56.47,56.9099,55.1,55.14,4156871,0
+SYF.US,D,20241101,000000,55.13,55.755,54.87,55.25,2684232,0
+SYF.US,D,20241104,000000,54.96,55.245,54.42,55.06,3607165,0
+SYF.US,D,20241105,000000,55.69,57,55.11,56.82,3219864,0
+SYF.US,D,20241106,000000,64.58,67.76,64.53,67.51,10815878,0
+SYF.US,D,20241107,000000,66.02,66.59,64.44,64.64,6226157,0
+SYF.US,D,20241108,000000,64.7,65.19,63.75,63.79,4786578,0
+SYF.US,D,20241111,000000,65.3,66.3799,64.375,65.6,5132450,0
+SYF.US,D,20241112,000000,65.76,66.15,64.9,65.12,5422947,0
+SYF.US,D,20241113,000000,65.39,67.19,64.9701,65.13,5324418,0
+SYF.US,D,20241114,000000,65,65.73,64.32,64.89,3791770,0
+SYF.US,D,20241115,000000,64.98,65.5,64.61,64.98,3571774,0
+SYF.US,D,20241118,000000,64.76,65.37,63.935,64.05,3021862,0
+SYF.US,D,20241119,000000,62.3155,63.915,62.3032,63.65,4105974,0
+SYF.US,D,20241120,000000,63.83,64.99,63.8,64.4,2929794,0
+SYF.US,D,20241121,000000,64.86,65.43,64.4,65.14,2881167,0
+SYF.US,D,20241122,000000,65.06,66.25,65.04,65.99,3511687,0
+SYF.US,D,20241125,000000,66.35,67.59,66.28,67.04,5898244,0
+SYF.US,D,20241126,000000,66.0872,67.31,66.0848,67.26,2924111,0
+SYF.US,D,20241127,000000,67.375,67.64,66.4601,67.22,2692181,0
+SYF.US,D,20241129,000000,68.04,68.69,67.42,67.52,1578262,0
+SYF.US,D,20241202,000000,68.12,68.12,66.64,67.09,2512524,0
+SYF.US,D,20241203,000000,68.69,69,66.88,67.14,3240797,0
+SYF.US,D,20241204,000000,67.22,67.33,66.055,66.82,2089852,0
+SYF.US,D,20241205,000000,66.66,67.32,66.43,66.92,3378349,0
+SYF.US,D,20241206,000000,67.35,68,66.9875,67.92,3423147,0
+SYF.US,D,20241209,000000,68.45,69.3856,67.83,67.93,4859784,0
+SYF.US,D,20241210,000000,68.26,68.37,66.81,66.87,3756411,0
+SYF.US,D,20241211,000000,67.365,68.63,66.6,68.53,4386974,0
+SYF.US,D,20241212,000000,68.35,68.98,67.65,68.53,3223078,0
+SYF.US,D,20241213,000000,68.765,68.79,67.71,68.06,2035754,0
+SYF.US,D,20241216,000000,67.9,68.63,67.285,68.55,3240304,0
+SYF.US,D,20241217,000000,68.24,68.33,66.89,67.19,3050000,0
+SYF.US,D,20241218,000000,67.35,67.98,63.22,63.59,3689776,0
+SYF.US,D,20241219,000000,66.475,67.945,63.68,64.27,4461083,0
+SYF.US,D,20241220,000000,64.3,66.1,63.8,65.45,13298324,0
+SYF.US,D,20241223,000000,64.7,65.77,64.63,65.46,2495818,0
+SYF.US,D,20241224,000000,65.67,66.71,65.5,66.62,809547,0
+SYF.US,D,20241226,000000,66.12,66.96,65.98,66.81,1622935,0
+SYF.US,D,20241227,000000,66.28,66.82,65.44,65.92,1321592,0
+SYF.US,D,20241230,000000,64.81,65.54,63.985,65.05,2093532,0
+SYF.US,D,20241231,000000,65.04,65.525,64.755,65,1357927,0
+SYF.US,D,20250102,000000,65.51,66.09,64.55,65.25,2353960,0
+SYF.US,D,20250103,000000,65.85,66.81,65.23,66.78,1915482,0
+SYF.US,D,20250106,000000,67.81,68.48,67.05,67.67,3180969,0
+SYF.US,D,20250107,000000,67.995,68.23,65.86,66.58,2334148,0
+SYF.US,D,20250108,000000,66.24,66.355,65.06,65.79,2729306,0
+SYF.US,D,20250110,000000,64.817,64.89,63.385,63.77,2962543,0
+SYF.US,D,20250113,000000,63.42,64.9575,63.0627,64.81,2712751,0
+SYF.US,D,20250114,000000,65.53,66.16,65.22,66.06,1941210,0
+SYF.US,D,20250115,000000,67.025,68.19,67.025,68.11,2874446,0
+SYF.US,D,20250116,000000,67.995,68.575,67.23,67.81,2214451,0
+SYF.US,D,20250117,000000,68.29,69,67.45,68.75,2351435,0
+SYF.US,D,20250121,000000,69.27,69.89,68.93,69.47,2948402,0
+SYF.US,D,20250122,000000,69.69,70.76,69.4,70.49,3314945,0
+SYF.US,D,20250123,000000,70.51,70.93,70.05,70.44,3941141,0
+SYF.US,D,20250124,000000,70.16,70.655,69.75,70.63,4049665,0
+SYF.US,D,20250127,000000,70,70.59,68.86,69.86,4615874,0
+SYF.US,D,20250128,000000,67.11,67.89,64.49,66.66,8151558,0
+SYF.US,D,20250129,000000,66.725,69.055,66.55,68.77,5360524,0
+SYF.US,D,20250130,000000,69.235,70.27,68.57,69.47,4336640,0
+SYF.US,D,20250131,000000,69.72,70.28,68.64,68.98,3345608,0
+SYF.US,D,20250203,000000,66.73,68.29,65.56,67.54,4245418,0
+SYF.US,D,20250204,000000,68.88,69.29,65.56,65.92,7687787,0
+SYF.US,D,20250205,000000,66.845,67.97,66.4,67.85,4546323,0
+SYF.US,D,20250206,000000,68.355,68.7,67.73,68.21,3267690,0
+SYF.US,D,20250207,000000,68.56,68.73,67.2,67.49,2725626,0
+SYF.US,D,20250210,000000,68.05,68.05,64.61,65.52,5396554,0
+SYF.US,D,20250211,000000,65,65.72,64.82,65.23,3430676,0
+SYF.US,D,20250212,000000,64.94,65.11,63.31,64,5333698,0
+SYF.US,D,20250213,000000,64.435,64.55,63.42,64.08,3654244,0
+SYF.US,D,20250214,000000,63.91,65.42,63.91,65.21,2063295,0
+SYF.US,D,20250218,000000,65.53,65.97,64.63,65.29,2855114,0
+SYF.US,D,20250219,000000,64.75,65.84,63.4,65.59,5698588,0
+SYF.US,D,20250220,000000,65.34,65.34,62.55,63.85,3465810,0
+SYF.US,D,20250221,000000,64.3,64.35,61.02,61.41,3938612,0
+SYF.US,D,20250224,000000,61.89,61.905,59.265,60.57,4546140,0
+SYF.US,D,20250225,000000,60.825,60.87,58.66,59.51,3525892,0
+SYF.US,D,20250226,000000,60.055,60.61,59.34,59.73,3157191,0
+SYF.US,D,20250227,000000,60.17,60.65,58.89,59.26,2917262,0
+SYF.US,D,20250228,000000,59.735,60.7,59.23,60.68,4406817,0
+SYF.US,D,20250303,000000,60.115,61.19,56.91,58.02,5360087,0
+SYF.US,D,20250304,000000,56.75,57.37,54.14,56.11,6001456,0
+SYF.US,D,20250305,000000,56.035,56.54,54.45,55.84,5484952,0
+SYF.US,D,20250306,000000,54.71,55.565,53.57,54.15,4605013,0
+SYF.US,D,20250307,000000,54,54.84,52.09,54.74,6715635,0
+SYF.US,D,20250310,000000,53.08,53.57,50.87,52.3,6520201,0
+SYF.US,D,20250311,000000,52.295,53.47,51.37,51.99,6608006,0
+SYF.US,D,20250312,000000,53.21,54.29,52.54,53.61,7173833,0
+SYF.US,D,20250313,000000,53.535,53.89,51.32,51.9,7294221,0
+SYF.US,D,20250314,000000,52.625,53.43,51.85,53.34,5452292,0
+SYF.US,D,20250317,000000,53.23,53.685,52.06,53.44,6382989,0
+SYF.US,D,20250318,000000,53.47,53.72,52.76,53.05,4412869,0
+SYF.US,D,20250319,000000,53.01,54.785,52.435,54.52,4927719,0
+SYF.US,D,20250320,000000,53.81,55.25,53.58,53.87,4227991,0
+SYF.US,D,20250321,000000,53.445,54.18,52.5,54.02,6429710,0
+SYF.US,D,20250324,000000,54.885,56.08,54.86,55.82,2960434,0
+SYF.US,D,20250325,000000,56.175,56.56,55.51,55.85,2521997,0
+SYF.US,D,20250326,000000,55.925,56.56,54.88,55.2,3961738,0
+SYF.US,D,20250327,000000,54.72,54.8,53.78,54.16,3097939,0
+SYF.US,D,20250328,000000,53.8596,54.2,51.9,52.43,3469023,0
+SYF.US,D,20250331,000000,51.63,53.13,50.85,52.94,6142620,0
+SYF.US,D,20250401,000000,52.595,53.62,51.76,53.26,3305285,0
+SYF.US,D,20250402,000000,52.29,55.43,52.23,55.05,3212497,0
+SYF.US,D,20250403,000000,50.78,51.35,46.34,46.56,11259329,0
+SYF.US,D,20250404,000000,44.17,44.665,41.31,43.81,9504249,0
+SYF.US,D,20250407,000000,41.07,46.47,40.545,44.81,9165012,0
+SYF.US,D,20250408,000000,46.6,47.15,43.055,43.83,6307925,0
+SYF.US,D,20250409,000000,42.64,51.71,42.095,50.48,11825346,0
+SYF.US,D,20250410,000000,48.745,49.54,45.051,46.63,5568635,0
+SYF.US,D,20250411,000000,46.145,46.45,44.43,46.13,6550679,0
+SYF.US,D,20250414,000000,47.66,47.7,46.08,46.96,4094458,0
+SYF.US,D,20250415,000000,46.95,48.46,46.89,47.51,3860044,0
+SYF.US,D,20250416,000000,47,47.89,46.185,46.76,3491942,0
+SYF.US,D,20250417,000000,46.66,48.06,46.37,47.87,3507333,0
+SYF.US,D,20250421,000000,47.8,48.53,46.375,47.23,6238804,0
+SYF.US,D,20250422,000000,47.43,48.6,46.13,48.56,7499643,0
+SYF.US,D,20250423,000000,50.41,52.97,49.8,49.91,5965612,0
+SYF.US,D,20250424,000000,49.745,52.14,49.5,51.92,4406686,0
+SYF.US,D,20250425,000000,51.6,52.245,51.38,51.42,5001939,0
+SYF.US,D,20250428,000000,51.29,52.49,51.29,52.17,4060951,0
+SYF.US,D,20250429,000000,52.045,52.6,51.52,52.43,2814243,0
+SYF.US,D,20250430,000000,51.06,52.165,50,51.95,4113394,0
+SYF.US,D,20250501,000000,52.16,53.015,51.72,52.31,3303837,0
+SYF.US,D,20250502,000000,53.29,54.49,53.13,54.18,3263044,0
+SYF.US,D,20250505,000000,53.31,54.81,53.04,54.2,3760998,0
+SYF.US,D,20250506,000000,52.9927,54.11,52.9927,53.4,3581113,0
+SYF.US,D,20250507,000000,53.62,54.39,53.225,53.77,3297563,0
+SYF.US,D,20250508,000000,54.505,56.01,54.36,55.46,4403132,0
+SYF.US,D,20250509,000000,55.625,55.93,55.1,55.63,3295165,0
+SYF.US,D,20250512,000000,59.49,60.82,58.78,60.36,5947586,0
+SYF.US,D,20250513,000000,60.69,61.65,60.47,61.36,4146972,0
+SYF.US,D,20250514,000000,61.5,61.51,60.66,61.1,5570042,0
+SYF.US,D,20250515,000000,60.58,60.84,59.85,60.49,3959477,0
+SYF.US,D,20250516,000000,60.41,61.35,60.28,60.8,4103185,0
+SYF.US,D,20250519,000000,59.97,60.465,59.58,60.05,3001438,0
+SYF.US,D,20250520,000000,59.79,60.305,59.385,59.84,2803738,0
+SYF.US,D,20250521,000000,59.13,59.37,57.21,57.24,3739396,0
+SYF.US,D,20250522,000000,57.15,57.93,56.79,57.46,3137171,0
+SYF.US,D,20250523,000000,55.81,57.005,55.67,56.74,2219148,0
+SYF.US,D,20250527,000000,57.62,59.1,56.98,59.02,3087555,0
+SYF.US,D,20250528,000000,59.04,59.18,58.17,58.31,2399670,0
+SYF.US,D,20250529,000000,59.2,59.2,57.77,58.25,2002875,0
+SYF.US,D,20250530,000000,58.13,58.13,56.93,57.65,5392644,0
+SYF.US,D,20250602,000000,57.56,58.225,56.51,58.13,2418421,0
+SYF.US,D,20250603,000000,58.055,59.115,57.55,59.02,2962005,0
+SYF.US,D,20250604,000000,59.08,59.5,57.83,57.87,2690136,0
+SYF.US,D,20250605,000000,58.42,58.42,56.975,57.45,2520332,0
+SYF.US,D,20250606,000000,58.59,59.35,58.315,59.22,1642282,0
+SYF.US,D,20250609,000000,60.55,61.6,59.23,60.83,6220506,0
+SYF.US,D,20250610,000000,60.67,60.885,59.83,60.76,2772554,0
+SYF.US,D,20250611,000000,61.1899,62.47,61.005,61.79,5658750,0
+SYF.US,D,20250612,000000,61.07,61.86,60.645,61.44,3480274,0
+SYF.US,D,20250613,000000,60.09,60.835,59.46,59.84,2960065,0
+SYF.US,D,20250616,000000,60.67,61.65,60.26,61.27,2627997,0
+SYF.US,D,20250617,000000,60.535,61.02,60.01,60.28,2862768,0
+SYF.US,D,20250618,000000,60.43,61.99,60.18,61.45,2491137,0
+SYF.US,D,20250620,000000,61.88,62.6,61.55,62.34,8719245,0
+SYF.US,D,20250623,000000,61.84,63.315,61.48,63.25,3560039,0
+SYF.US,D,20250624,000000,64.24,65.12,63.935,64.74,2723903,0
+SYF.US,D,20250625,000000,64.99,65.43,64.7,64.93,2667981,0
+SYF.US,D,20250626,000000,65.185,65.96,65.1,65.83,2210780,0
+SYF.US,D,20250627,000000,65.995,66.675,65.56,66.19,3960706,0
+SYF.US,D,20250630,000000,66.47,67.04,66.28,66.74,3572701,0
+SYF.US,D,20250701,000000,66.86,68.67,66.43,68.17,3797332,0
+SYF.US,D,20250702,000000,68.335,69.6,68.23,69.47,3699682,0
+SYF.US,D,20250703,000000,69.7,70.555,69.23,70.16,2265856,0
+SYF.US,D,20250707,000000,69.51,70.375,68.83,69.7,2935515,0
+SYF.US,D,20250708,000000,70.335,70.67,69.29,69.29,3515296,0
+SYF.US,D,20250709,000000,69.55,70.395,69.51,70.16,3347937,0
+SYF.US,D,20250710,000000,70.16,71.88,70.085,71.14,3244114,0
+SYF.US,D,20250711,000000,70.42,70.98,70.1,70.61,2911582,0
+SYF.US,D,20250714,000000,71.06,71.06,70.2801,70.88,2559774,0
+SYF.US,D,20250715,000000,70.6,70.8,68.52,68.56,2569163,0
+SYF.US,D,20250716,000000,68.72,69.52,67.84,69.3,2503196,0
+SYF.US,D,20250717,000000,69.225,70.395,69.15,70.19,2353587,0
+SYF.US,D,20250718,000000,70.405,70.7,69.22,70.04,3230906,0
+SYF.US,D,20250721,000000,70.35,70.68,69.19,69.44,4300222,0
+SYF.US,D,20250722,000000,68.775,71.28,68.19,70.66,5725472,0
+SYF.US,D,20250723,000000,71.78,72.73,70.57,72.08,4878639,0
+SYF.US,D,20250724,000000,71.865,72.69,71.46,71.81,4843728,0
+SYF.US,D,20250725,000000,72.005,73.42,71.56,72.9,3270932,0
+SYF.US,D,20250728,000000,73.11,73.3,72.54,72.87,2800997,0
+SYF.US,D,20250729,000000,73.17,73.76,71,71.3,3947234,0
+SYF.US,D,20250730,000000,71,71.74,69.705,70.26,3586087,0
+SYF.US,D,20250731,000000,70.125,71.07,69.45,69.67,3483026,0
+SYF.US,D,20250801,000000,67.58,67.9,66.28,67.53,5023697,0
+SYF.US,D,20250804,000000,68,69.4,67.73,69.25,3862718,0
+SYF.US,D,20250805,000000,69.43,70.21,68.515,69.99,3712334,0
+SYF.US,D,20250806,000000,69.995,70.1226,69.22,69.45,3603648,0
+SYF.US,D,20250807,000000,70.16,70.27,68.29,68.45,3466986,0
+SYF.US,D,20250808,000000,69,69.8199,68.57,69.43,2890415,0
+SYF.US,D,20250811,000000,69.66,69.89,68.955,69.6,3765249,0
+SYF.US,D,20250812,000000,70,72.41,69.87,72.36,4516576,0
+SYF.US,D,20250813,000000,72.58,72.83,71.72,72.59,2760246,0
+SYF.US,D,20250814,000000,72.3,72.92,71.57,72.83,2589838,0
+SYF.US,D,20250815,000000,72.9,73,71.22,71.49,2841781,0
+SYF.US,D,20250818,000000,71.475,71.8754,70.91,71.79,2021645,0
+SYF.US,D,20250819,000000,71.52,72.535,71.34,71.59,1919558,0
+SYF.US,D,20250820,000000,71.455,71.89,69.93,71.58,2843885,0
+SYF.US,D,20250821,000000,71.01,71.49,70.53,71.23,2161388,0
+SYF.US,D,20250822,000000,72,74.11,71.61,73.2,3104524,0
+SYF.US,D,20250825,000000,72.98,74.19,72.86,74,2960003,0
+SYF.US,D,20250826,000000,73.895,75.57,73.59,75.34,4220891,0
+SYF.US,D,20250827,000000,75.19,76.1515,75.14,75.76,2967263,0
+SYF.US,D,20250828,000000,76.04,76.74,75.865,76.58,2369479,0
+SYF.US,D,20250829,000000,76.78,77.15,75.81,76.34,2404317,0
+SYF.US,D,20250902,000000,74.98,75.64,73.86,75.62,3265007,0
+SYF.US,D,20250903,000000,75.21,75.998,74.74,75.49,1966823,0
+SYF.US,D,20250904,000000,75.9,77.08,75.5,76.86,2521020,0
+SYF.US,D,20250905,000000,77.1,77.41,74.96,75.61,2149080,0
+SYF.US,D,20250908,000000,76,76,74.53,75.14,2289395,0
+SYF.US,D,20250909,000000,75.13,76.28,74.84,76.07,2150043,0
+SYF.US,D,20250910,000000,75.96,76.63,73.9,74.74,5275381,0
+SYF.US,D,20250911,000000,74.695,76.225,74.39,76.01,3164985,0
+SYF.US,D,20250912,000000,75.755,76.01,75.25,75.37,1954382,0
+SYF.US,D,20250915,000000,75.655,77.06,75.37,76.28,2661477,0
+SYF.US,D,20250916,000000,76.05,76.16,73.71,74.53,4072920,0
+SYF.US,D,20250917,000000,74.78,76.6,73.86,74.82,4332799,0
+SYF.US,D,20250918,000000,75.74,76.81,75.085,76.53,2560815,0
+SYF.US,D,20250919,000000,76.76,77.19,76.205,76.59,8186427,0
+SYF.US,D,20250922,000000,75.945,76.06,75.1,75.58,3205181,0
+SYF.US,D,20250923,000000,75.69,76.7,74.51,74.74,2459945,0
+SYF.US,D,20250924,000000,75.25,75.505,73.87,74.63,2587737,0
+SYF.US,D,20250925,000000,73.5,74.4,72.98,74.28,1910868,0
+SYF.US,D,20250926,000000,74.55,75.09,73.9404,74.54,1744745,0
+SYF.US,D,20250929,000000,75.27,75.27,72.5,73.32,3016717,0
+SYF.US,D,20250930,000000,73.51,73.82,69.28,71.05,5214768,0
+SYF.US,D,20251001,000000,71.275,71.545,69.75,69.84,3233821,0
+SYF.US,D,20251002,000000,69.92,70.77,69.0751,70.28,3753595,0
+SYF.US,D,20251003,000000,70.615,71.915,70.37,71.23,3305883,0
+SYF.US,D,20251006,000000,71.645,72.345,70,71.38,3271453,0
+SYF.US,D,20251007,000000,70.77,71.47,69.825,70.9,3030181,0
+SYF.US,D,20251008,000000,71.31,72.16,70.16,70.97,4060707,0
+SYF.US,D,20251009,000000,71.37,72.12,70.785,70.99,2828096,0
+SYF.US,D,20251010,000000,72.12,72.12,68,68.02,4454879,0
+SYF.US,D,20251013,000000,69.185,70.29,69.02,70.14,2905863,0
+SYF.US,D,20251014,000000,69.405,73.64,69.15,72.84,5619870,0
+SYF.US,D,20251015,000000,73.45,75.035,70.69,72.32,6225445,0
+SYF.US,D,20251016,000000,72.48,72.59,69.74,70.25,5551937,0
+SYF.US,D,20251017,000000,70.46,72.88,70.46,71.51,4670712,0
+SYF.US,D,20251020,000000,71.95,72.51,71.46,72.26,3207910,0
+SYF.US,D,20251021,000000,72.29,74.21,72.05,74,2403828,0
+SYF.US,D,20251022,000000,74,74.81,72.53,73.01,2696346,0
+SYF.US,D,20251023,000000,73.215,73.98,72.72,73.24,2363008,0
+SYF.US,D,20251024,000000,74.14,75.7,74.14,74.84,2342196,0
+SYF.US,D,20251027,000000,75.635,75.72,74.69,74.96,5008839,0
+SYF.US,D,20251028,000000,75,75.075,74.25,74.72,2322085,0
+SYF.US,D,20251029,000000,74.11,74.84,72.91,73.21,3200509,0
+SYF.US,D,20251030,000000,73.2,74.81,73.0001,73.59,2571724,0
+SYF.US,D,20251031,000000,73.33,74.99,73.245,74.38,2986784,0
+SYF.US,D,20251103,000000,74.125,74.77,73.52,74.01,3684769,0
+SYF.US,D,20251104,000000,73.24,74.39,73.1,73.3,3353922,0
+SYF.US,D,20251105,000000,72.77,75.09,71.85,74.37,3501461,0
+SYF.US,D,20251106,000000,74.52,75.24,73.08,73.55,3940640,0
+SYF.US,D,20251107,000000,73.07,73.61,72.05,73.19,3710556,0
+SYF.US,D,20251110,000000,73.5975,74.785,73.31,74.7,3134999,0
+SYF.US,D,20251111,000000,74.625,75.03,73.89,74.42,2231083,0
+SYF.US,D,20251112,000000,74.43,76.105,74.3,75.49,2756440,0
+SYF.US,D,20251113,000000,75.085,75.52,73.71,73.79,3980833,0
+SYF.US,D,20251114,000000,72.1257,73.935,72.1,73.09,3144859,0
+SYF.US,D,20251117,000000,72.5,73.07,69.89,70.47,3708580,0
+SYF.US,D,20251118,000000,69.72,72.13,69.515,71.22,4652424,0
+SYF.US,D,20251119,000000,71.9,72.74,71.48,72.55,5567692,0
+SYF.US,D,20251120,000000,73.56,75.28,72.17,72.25,5452350,0
+SYF.US,D,20251121,000000,72.67,75.46,72.51,74.62,4040325,0
+SYF.US,D,20251124,000000,74.8,75.21,73.93,74.52,7559159,0
+SYF.US,D,20251125,000000,74.76,76.91,74.735,76.51,2648592,0
+SYF.US,D,20251126,000000,76.27,77.55,76.265,76.95,1938827,0
+SYF.US,D,20251128,000000,77.2,77.91,76.9,77.36,923575,0
+SYF.US,D,20251201,000000,76.15,78.399,76.15,78.05,3366164,0
+SYF.US,D,20251202,000000,78.64,79.18,77.635,78.88,2381179,0
+SYF.US,D,20251203,000000,79.09,80.4,78.71,79.15,3705220,0
+SYF.US,D,20251204,000000,79.15,80.65,79.15,80.4,2121395,0
+SYF.US,D,20251205,000000,79.475,80.645,79.22,80.36,2620735,0
+SYF.US,D,20251208,000000,80.91,80.98,79.69,79.78,3920675,0
+SYF.US,D,20251209,000000,79.825,81.43,79.39,81.01,3172563,0
+SYF.US,D,20251210,000000,80.83,84.9127,80.77,84.55,4143768,0
+SYF.US,D,20251211,000000,84.585,86.22,84.14,85.66,2812478,0
+SYF.US,D,20251212,000000,85.72,86.125,83.15,84.22,3797093,0
+SYF.US,D,20251215,000000,84.04,84.615,82.95,83.21,3088495,0
+SYF.US,D,20251216,000000,83.515,84.06,82.95,83.39,3835243,0
+SYF.US,D,20251217,000000,83.8,84.185,82.89,83.23,2420079,0
+SYF.US,D,20251218,000000,83.79,84.89,83.32,83.68,2292327,0
+SYF.US,D,20251219,000000,83.13,84.82,83.0001,84.68,10591212,0
+SYF.US,D,20251222,000000,85.4,86.22,85.12,85.85,1836480,0
+SYF.US,D,20251223,000000,85.1301,86.14,85.1301,85.57,1837167,0
+SYF.US,D,20251224,000000,85.8673,86.479,85.73,86.06,772368,0
+SYF.US,D,20251226,000000,86,86.12,85.58,86.01,819294,0
+SYF.US,D,20251229,000000,85.76,85.99,84.58,84.74,1733683,0
+SYF.US,D,20251230,000000,84.61,84.83,84.12,84.31,1158767,0
+SYF.US,D,20251231,000000,84.45,84.45,83.39,83.43,1794762,0
+SYF.US,D,20260102,000000,83.7,84.67,83.28,84.65,1407287,0
+SYF.US,D,20260105,000000,84.6,87.505,84.6,86.74,3230688,0
+SYF.US,D,20260106,000000,86.745,88.525,86.05,88.47,3881252,0
+SYF.US,D,20260107,000000,88.25,88.29,87.14,87.43,2215934,0
+SYF.US,D,20260108,000000,87.385,88.49,86.63,87.73,2340508,0
+SYF.US,D,20260109,000000,88.085,88.77,86.56,86.89,2570234,0
+SYF.US,D,20260112,000000,79.26,81.49,78.6839,79.63,9407881,0
+SYF.US,D,20260113,000000,79.5,80.01,77.955,78.06,6405950,0
+SYF.US,D,20260114,000000,77.58,78.33,74.95,77.82,6002765,0
+SYF.US,D,20260115,000000,78.18,79.02,77.445,77.7,2781667,0
+SYF.US,D,20260116,000000,79.2,81.84,79.2,80.19,5909880,0
+SYF.US,D,20260120,000000,77.73,78.78,75.68,76.08,5632604,0
+SYF.US,D,20260121,000000,75.94,77.82,75.37,77.13,3280271,0
+SYF.US,D,20260122,000000,77.86,79.52,77.43,78.1,4384005,0
+SYF.US,D,20260123,000000,77.27,77.27,75.72,76.61,6294140,0
+SYF.US,D,20260126,000000,77.005,77.575,76.095,77.51,8463496,0
+SYF.US,D,20260127,000000,76.39,77.04,72.11,73,10049091,0
+SYF.US,D,20260128,000000,73.85,74.95,73.25,73.42,7180246,0
+SYF.US,D,20260129,000000,73.99,74.15,72.94,73.37,5886694,0
+SYF.US,D,20260130,000000,72.76,73.62,71.8575,72.63,7036419,0
+SYF.US,D,20260202,000000,72.225,73.93,72.225,73.52,3806135,0
+SYF.US,D,20260203,000000,73.52,74.73,72.94,73.9,4976536,0
+SYF.US,D,20260204,000000,73.97,75.805,73.85,75.22,5122329,0
+SYF.US,D,20260205,000000,74.62,75.07,72.43,73.99,4617068,0
+SYF.US,D,20260206,000000,74.795,75.8275,74.73,75.16,2945649,0
+SYF.US,D,20260209,000000,74.99,75.43,73.865,73.95,7628344,0
+SYF.US,D,20260210,000000,74.205,75.04,73.095,73.9,6185124,0
+SYF.US,D,20260211,000000,74.25,74.77,72,72.93,6800191,0
+SYF.US,D,20260212,000000,73.51,74.53,69.965,71.11,6939043,0
+SYF.US,D,20260213,000000,71.362,72.12,70.31,71.38,4331145,0
+SYF.US,D,20260217,000000,70.6,73.39,70.54,72.31,5470946,0
+SYF.US,D,20260218,000000,72.625,73,71.97,72.85,3458361,0
diff --git a/daily/us/nyse stocks/2/tabd.us.txt b/daily/us/nyse stocks/2/tabd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b667fce7b6f7a32a6235afb77e138888afca27d9
--- /dev/null
+++ b/daily/us/nyse stocks/2/tabd.us.txt	
@@ -0,0 +1,26 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TABD.US,D,20251218,000000,25.1799,25.1799,25.15,25.155,600,0
+TABD.US,D,20251219,000000,25.15,25.15,25.14,25.14,320,0
+TABD.US,D,20251222,000000,25.17,25.18,25.16,25.16,505,0
+TABD.US,D,20251226,000000,25.246,25.246,25.22,25.245,200,0
+TABD.US,D,20251231,000000,25.21,25.21,25.159,25.159,1543,0
+TABD.US,D,20260105,000000,25.22,25.22,25.21,25.21,640,0
+TABD.US,D,20260109,000000,25.225,25.2255,25.22,25.2255,200,0
+TABD.US,D,20260112,000000,25.22,25.27,25.205,25.205,601,0
+TABD.US,D,20260116,000000,25.275,25.28,25.215,25.215,1046,0
+TABD.US,D,20260122,000000,25.19,25.2,25.19,25.2,122,0
+TABD.US,D,20260123,000000,25.2296,25.235,25.21,25.235,1032,0
+TABD.US,D,20260126,000000,25.2895,25.34,25.27,25.27,1933,0
+TABD.US,D,20260127,000000,25.19,25.26,25.1688,25.1688,2644,0
+TABD.US,D,20260128,000000,25.16,25.18,25.1599,25.175,62211,0
+TABD.US,D,20260129,000000,25.16,25.21,25.15,25.185,3147,0
+TABD.US,D,20260130,000000,25.22,25.27,25.17,25.1745,3573,0
+TABD.US,D,20260202,000000,25.15,25.16,25.145,25.145,954,0
+TABD.US,D,20260203,000000,25.15,25.15,25.1245,25.145,218,0
+TABD.US,D,20260205,000000,25.2299,25.2299,25.225,25.225,300,0
+TABD.US,D,20260206,000000,25.24,25.26,25.24,25.24,2656,0
+TABD.US,D,20260210,000000,25.35,25.36,25.3139,25.3139,3302,0
+TABD.US,D,20260211,000000,25.29,25.33,25.29,25.3194,2841,0
+TABD.US,D,20260212,000000,25.31,25.37,25.31,25.37,14124,0
+TABD.US,D,20260217,000000,25.49,25.49,25.46,25.47,514,0
+TABD.US,D,20260218,000000,25.44,25.45,25.44,25.45,1767,0
diff --git a/daily/us/nyse stocks/2/teva.us.txt b/daily/us/nyse stocks/2/teva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ad3eb21020aacb6b70fdf20b75cdfc9f03317fa
--- /dev/null
+++ b/daily/us/nyse stocks/2/teva.us.txt	
@@ -0,0 +1,9014 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEVA.US,D,19900326,000000,0.5916,0.5916,0.5916,0.5916,37318,0
+TEVA.US,D,19900327,000000,0.566,0.566,0.566,0.566,31097,0
+TEVA.US,D,19900329,000000,0.566,0.566,0.566,0.566,3111,0
+TEVA.US,D,19900402,000000,0.566,0.5916,0.566,0.5916,65306,0
+TEVA.US,D,19900403,000000,0.5832,0.5916,0.5832,0.5832,40430,0
+TEVA.US,D,19900405,000000,0.5832,0.5832,0.5832,0.5832,7777,0
+TEVA.US,D,19900406,000000,0.5916,0.5916,0.5832,0.5832,102626,0
+TEVA.US,D,19900409,000000,0.5832,0.6088,0.5832,0.5916,808570,0
+TEVA.US,D,19900410,000000,0.6088,0.6088,0.5916,0.5916,31097,0
+TEVA.US,D,19900411,000000,0.5916,0.5916,0.5916,0.5916,43538,0
+TEVA.US,D,19900412,000000,0.5916,0.5916,0.5916,0.5916,3111,0
+TEVA.US,D,19900418,000000,0.6001,0.6001,0.5832,0.5832,152386,0
+TEVA.US,D,19900419,000000,0.5744,0.5916,0.5744,0.5916,51316,0
+TEVA.US,D,19900423,000000,0.5744,0.5744,0.5744,0.5744,3111,0
+TEVA.US,D,19900424,000000,0.566,0.566,0.566,0.566,3111,0
+TEVA.US,D,19900426,000000,0.6001,0.6001,0.6001,0.6001,3111,0
+TEVA.US,D,19900427,000000,0.566,0.5832,0.566,0.5832,9331,0
+TEVA.US,D,19900430,000000,0.566,0.566,0.566,0.566,13997,0
+TEVA.US,D,19900501,000000,0.5744,0.5744,0.566,0.5744,251901,0
+TEVA.US,D,19900502,000000,0.566,0.566,0.566,0.566,12438,0
+TEVA.US,D,19900504,000000,0.5832,0.6001,0.5832,0.5916,88633,0
+TEVA.US,D,19900507,000000,0.6001,0.6259,0.5916,0.6174,157050,0
+TEVA.US,D,19900508,000000,0.6001,0.6088,0.6001,0.6088,171046,0
+TEVA.US,D,19900509,000000,0.6088,0.6259,0.6088,0.6088,547344,0
+TEVA.US,D,19900510,000000,0.6259,0.6259,0.6088,0.6259,41984,0
+TEVA.US,D,19900511,000000,0.6259,0.6346,0.6259,0.6346,38871,0
+TEVA.US,D,19900514,000000,0.6088,0.6515,0.6088,0.6259,132170,0
+TEVA.US,D,19900515,000000,0.6515,0.6515,0.6174,0.6515,220802,0
+TEVA.US,D,19900516,000000,0.6346,0.6515,0.5832,0.5916,379407,0
+TEVA.US,D,19900517,000000,0.5916,0.6174,0.5916,0.6174,31097,0
+TEVA.US,D,19900518,000000,0.5916,0.6001,0.5744,0.5916,65306,0
+TEVA.US,D,19900521,000000,0.566,0.566,0.566,0.566,3111,0
+TEVA.US,D,19900522,000000,0.566,0.5916,0.566,0.566,34211,0
+TEVA.US,D,19900523,000000,0.566,0.566,0.566,0.566,3111,0
+TEVA.US,D,19900524,000000,0.566,0.566,0.566,0.566,4666,0
+TEVA.US,D,19900525,000000,0.566,0.5916,0.566,0.566,21770,0
+TEVA.US,D,19900529,000000,0.5832,0.6088,0.5832,0.5916,105736,0
+TEVA.US,D,19900530,000000,0.6088,0.6088,0.5916,0.6088,62197,0
+TEVA.US,D,19900531,000000,0.6088,0.6088,0.5916,0.5916,124397,0
+TEVA.US,D,19900601,000000,0.6001,0.6001,0.5916,0.5916,211473,0
+TEVA.US,D,19900604,000000,0.6088,0.6088,0.6001,0.6001,340530,0
+TEVA.US,D,19900605,000000,0.6088,0.6088,0.6001,0.6088,52866,0
+TEVA.US,D,19900606,000000,0.6088,0.6088,0.6001,0.6088,59086,0
+TEVA.US,D,19900607,000000,0.6088,0.6088,0.6001,0.6088,71523,0
+TEVA.US,D,19900608,000000,0.6088,0.6088,0.6001,0.6001,17107,0
+TEVA.US,D,19900611,000000,0.6088,0.6088,0.6088,0.6088,1555,0
+TEVA.US,D,19900612,000000,0.6088,0.6088,0.6088,0.6088,108846,0
+TEVA.US,D,19900613,000000,0.5916,0.5916,0.5916,0.5916,82411,0
+TEVA.US,D,19900614,000000,0.5916,0.5916,0.5916,0.5916,3111,0
+TEVA.US,D,19900618,000000,0.5916,0.6001,0.5916,0.5916,139943,0
+TEVA.US,D,19900619,000000,0.5832,0.5916,0.5832,0.5832,359193,0
+TEVA.US,D,19900620,000000,0.5916,0.5916,0.5916,0.5916,127506,0
+TEVA.US,D,19900621,000000,0.5916,0.5916,0.5916,0.5916,3111,0
+TEVA.US,D,19900625,000000,0.6001,0.6001,0.6001,0.6001,88633,0
+TEVA.US,D,19900626,000000,0.6001,0.6001,0.6001,0.6001,3111,0
+TEVA.US,D,19900627,000000,0.6001,0.6001,0.6001,0.6001,3111,0
+TEVA.US,D,19900628,000000,0.6001,0.6174,0.6001,0.6174,158600,0
+TEVA.US,D,19900629,000000,0.6174,0.6174,0.6088,0.6088,225470,0
+TEVA.US,D,19900702,000000,0.6259,0.6346,0.6174,0.6346,180375,0
+TEVA.US,D,19900703,000000,0.6346,0.6346,0.6259,0.6346,133727,0
+TEVA.US,D,19900705,000000,0.6605,0.6605,0.6346,0.6346,15548,0
+TEVA.US,D,19900706,000000,0.6346,0.6346,0.6346,0.6346,26435,0
+TEVA.US,D,19900709,000000,0.6605,0.6774,0.6605,0.6684,332759,0
+TEVA.US,D,19900710,000000,0.6774,0.6859,0.6684,0.6859,869216,0
+TEVA.US,D,19900711,000000,0.6774,0.6859,0.6605,0.6605,171046,0
+TEVA.US,D,19900712,000000,0.6946,0.6946,0.6774,0.6946,454047,0
+TEVA.US,D,19900713,000000,0.6946,0.6946,0.6859,0.6859,502247,0
+TEVA.US,D,19900716,000000,0.6946,0.7117,0.6859,0.6946,348308,0
+TEVA.US,D,19900717,000000,0.7117,0.7117,0.6946,0.7117,9331,0
+TEVA.US,D,19900718,000000,0.6946,0.7204,0.6946,0.7204,79301,0
+TEVA.US,D,19900719,000000,0.6946,0.7204,0.6946,0.7204,21770,0
+TEVA.US,D,19900720,000000,0.7204,0.7204,0.7204,0.7204,1555,0
+TEVA.US,D,19900723,000000,0.6946,0.6946,0.6946,0.6946,93297,0
+TEVA.US,D,19900724,000000,0.7034,0.7034,0.6605,0.6605,125951,0
+TEVA.US,D,19900725,000000,0.6774,0.6774,0.6346,0.6346,41984,0
+TEVA.US,D,19900726,000000,0.6515,0.6605,0.6515,0.6605,24879,0
+TEVA.US,D,19900727,000000,0.6346,0.6346,0.6346,0.6346,32654,0
+TEVA.US,D,19900730,000000,0.6346,0.6346,0.6346,0.6346,52866,0
+TEVA.US,D,19900731,000000,0.6174,0.6174,0.6174,0.6174,3111,0
+TEVA.US,D,19900801,000000,0.6515,0.6605,0.6346,0.6515,146166,0
+TEVA.US,D,19900802,000000,0.6684,0.6684,0.6346,0.6684,60642,0
+TEVA.US,D,19900803,000000,0.6515,0.6515,0.6088,0.6088,82411,0
+TEVA.US,D,19900806,000000,0.6088,0.6088,0.5231,0.5574,284555,0
+TEVA.US,D,19900807,000000,0.5574,0.566,0.5574,0.566,18657,0
+TEVA.US,D,19900808,000000,0.5916,0.5916,0.5832,0.5832,234799,0
+TEVA.US,D,19900809,000000,0.566,0.5744,0.5402,0.566,561336,0
+TEVA.US,D,19900810,000000,0.5916,0.5916,0.5402,0.5402,90189,0
+TEVA.US,D,19900813,000000,0.5574,0.5574,0.5231,0.5231,7777,0
+TEVA.US,D,19900814,000000,0.566,0.566,0.566,0.566,1555,0
+TEVA.US,D,19900815,000000,0.5832,0.5832,0.5744,0.5832,105736,0
+TEVA.US,D,19900816,000000,0.5916,0.6174,0.5832,0.5832,71523,0
+TEVA.US,D,19900817,000000,0.5832,0.5832,0.5832,0.5832,7777,0
+TEVA.US,D,19900820,000000,0.566,0.5832,0.566,0.5832,66863,0
+TEVA.US,D,19900821,000000,0.5486,0.5574,0.5486,0.5486,34211,0
+TEVA.US,D,19900822,000000,0.5316,0.5402,0.5316,0.5316,275228,0
+TEVA.US,D,19900823,000000,0.5231,0.5486,0.5145,0.5316,85523,0
+TEVA.US,D,19900824,000000,0.5231,0.566,0.5231,0.566,52866,0
+TEVA.US,D,19900827,000000,0.5574,0.6259,0.5574,0.6088,598655,0
+TEVA.US,D,19900828,000000,0.6259,0.6605,0.6259,0.6346,256569,0
+TEVA.US,D,19900829,000000,0.6174,0.6346,0.6088,0.6088,93297,0
+TEVA.US,D,19900830,000000,0.6346,0.6346,0.5916,0.5916,96409,0
+TEVA.US,D,19900831,000000,0.5916,0.6174,0.5916,0.6088,41984,0
+TEVA.US,D,19900904,000000,0.6174,0.6346,0.6088,0.6346,21770,0
+TEVA.US,D,19900905,000000,0.6346,0.6346,0.6346,0.6346,10886,0
+TEVA.US,D,19900906,000000,0.6088,0.6088,0.6088,0.6088,17107,0
+TEVA.US,D,19900910,000000,0.6259,0.6515,0.6088,0.6515,59086,0
+TEVA.US,D,19900912,000000,0.6174,0.6174,0.6174,0.6174,31097,0
+TEVA.US,D,19900913,000000,0.6346,0.6346,0.6088,0.6174,384074,0
+TEVA.US,D,19900914,000000,0.6346,0.6515,0.6088,0.6088,24879,0
+TEVA.US,D,19900917,000000,0.6605,0.6605,0.6346,0.6346,12438,0
+TEVA.US,D,19900918,000000,0.6346,0.6346,0.6346,0.6346,10886,0
+TEVA.US,D,19900919,000000,0.6346,0.6346,0.6174,0.6174,79301,0
+TEVA.US,D,19900920,000000,0.6088,0.6088,0.6088,0.6088,7777,0
+TEVA.US,D,19900921,000000,0.6088,0.6259,0.6088,0.6259,17107,0
+TEVA.US,D,19900924,000000,0.6001,0.6001,0.6001,0.6001,26435,0
+TEVA.US,D,19900925,000000,0.6001,0.6174,0.6001,0.6174,17107,0
+TEVA.US,D,19900926,000000,0.5916,0.5916,0.5916,0.5916,59086,0
+TEVA.US,D,19900927,000000,0.5832,0.5832,0.5231,0.5231,40430,0
+TEVA.US,D,19900928,000000,0.5231,0.5231,0.5145,0.5145,10886,0
+TEVA.US,D,19901001,000000,0.5231,0.5231,0.5231,0.5231,1555,0
+TEVA.US,D,19901002,000000,0.566,0.566,0.5574,0.5574,29542,0
+TEVA.US,D,19901003,000000,0.5574,0.5574,0.5574,0.5574,71523,0
+TEVA.US,D,19901004,000000,0.5574,0.566,0.5231,0.5402,255012,0
+TEVA.US,D,19901005,000000,0.5231,0.5486,0.5231,0.5486,65306,0
+TEVA.US,D,19901008,000000,0.5832,0.5832,0.5574,0.566,83965,0
+TEVA.US,D,19901009,000000,0.5486,0.5574,0.5231,0.5402,497581,0
+TEVA.US,D,19901010,000000,0.5058,0.5231,0.4973,0.5231,570667,0
+TEVA.US,D,19901011,000000,0.4973,0.5231,0.48875,0.4973,99517,0
+TEVA.US,D,19901012,000000,0.4973,0.5231,0.4973,0.5058,90189,0
+TEVA.US,D,19901015,000000,0.5486,0.5486,0.5231,0.5316,146166,0
+TEVA.US,D,19901016,000000,0.5486,0.5486,0.5486,0.5486,163270,0
+TEVA.US,D,19901017,000000,0.566,0.5832,0.5486,0.5832,105736,0
+TEVA.US,D,19901019,000000,0.566,0.5916,0.566,0.5744,43538,0
+TEVA.US,D,19901022,000000,0.5832,0.6001,0.5832,0.5832,71523,0
+TEVA.US,D,19901023,000000,0.5916,0.5916,0.5916,0.5916,51316,0
+TEVA.US,D,19901024,000000,0.566,0.5744,0.566,0.566,6219,0
+TEVA.US,D,19901025,000000,0.5744,0.5744,0.566,0.566,74637,0
+TEVA.US,D,19901029,000000,0.5916,0.5916,0.566,0.566,40430,0
+TEVA.US,D,19901031,000000,0.566,0.566,0.566,0.566,26435,0
+TEVA.US,D,19901101,000000,0.566,0.5832,0.566,0.566,26435,0
+TEVA.US,D,19901102,000000,0.566,0.5916,0.566,0.5916,4666,0
+TEVA.US,D,19901105,000000,0.566,0.566,0.566,0.566,13997,0
+TEVA.US,D,19901106,000000,0.566,0.5916,0.5574,0.5574,34211,0
+TEVA.US,D,19901108,000000,0.5574,0.566,0.5574,0.5574,57532,0
+TEVA.US,D,19901109,000000,0.5486,0.5486,0.5486,0.5486,3111,0
+TEVA.US,D,19901112,000000,0.5832,0.5832,0.5832,0.5832,15548,0
+TEVA.US,D,19901113,000000,0.566,0.566,0.566,0.566,17107,0
+TEVA.US,D,19901114,000000,0.5916,0.6088,0.5916,0.5916,171046,0
+TEVA.US,D,19901115,000000,0.5916,0.5916,0.5916,0.5916,43538,0
+TEVA.US,D,19901116,000000,0.5916,0.5916,0.5916,0.5916,43538,0
+TEVA.US,D,19901120,000000,0.6174,0.6174,0.6174,0.6174,3111,0
+TEVA.US,D,19901121,000000,0.5744,0.5744,0.5744,0.5744,3111,0
+TEVA.US,D,19901123,000000,0.5832,0.5832,0.5832,0.5832,7777,0
+TEVA.US,D,19901126,000000,0.6001,0.6001,0.5574,0.5574,3111,0
+TEVA.US,D,19901127,000000,0.5574,0.5574,0.5574,0.5574,7777,0
+TEVA.US,D,19901128,000000,0.566,0.566,0.566,0.566,10886,0
+TEVA.US,D,19901129,000000,0.6088,0.6088,0.5744,0.5744,121286,0
+TEVA.US,D,19901130,000000,0.566,0.566,0.566,0.566,4666,0
+TEVA.US,D,19901204,000000,0.5916,0.6088,0.5916,0.6088,68415,0
+TEVA.US,D,19901205,000000,0.6088,0.6088,0.6001,0.6001,34211,0
+TEVA.US,D,19901206,000000,0.6088,0.6515,0.6088,0.6515,60642,0
+TEVA.US,D,19901207,000000,0.6515,0.6515,0.6259,0.6259,21770,0
+TEVA.US,D,19901210,000000,0.6259,0.6259,0.6259,0.6259,4666,0
+TEVA.US,D,19901212,000000,0.6346,0.6346,0.6346,0.6346,73082,0
+TEVA.US,D,19901213,000000,0.6515,0.6515,0.6346,0.6346,150828,0
+TEVA.US,D,19901214,000000,0.6346,0.6346,0.6346,0.6346,12438,0
+TEVA.US,D,19901217,000000,0.6346,0.6346,0.6346,0.6346,17107,0
+TEVA.US,D,19901219,000000,0.6515,0.6515,0.6515,0.6515,13997,0
+TEVA.US,D,19901220,000000,0.6088,0.6088,0.6088,0.6088,41984,0
+TEVA.US,D,19901224,000000,0.6088,0.6174,0.5916,0.5916,77747,0
+TEVA.US,D,19901226,000000,0.6346,0.6346,0.6346,0.6346,7777,0
+TEVA.US,D,19901227,000000,0.6346,0.6346,0.6174,0.6174,12438,0
+TEVA.US,D,19901228,000000,0.6346,0.6346,0.6346,0.6346,1555,0
+TEVA.US,D,19901231,000000,0.6088,0.6088,0.6088,0.6088,6219,0
+TEVA.US,D,19910102,000000,0.6174,0.6174,0.6174,0.6174,7777,0
+TEVA.US,D,19910103,000000,0.6001,0.6001,0.6001,0.6001,6219,0
+TEVA.US,D,19910107,000000,0.5832,0.5832,0.5832,0.5832,4666,0
+TEVA.US,D,19910108,000000,0.6001,0.6001,0.5916,0.5916,171046,0
+TEVA.US,D,19910109,000000,0.5916,0.6174,0.5916,0.6001,94852,0
+TEVA.US,D,19910110,000000,0.5916,0.5916,0.5916,0.5916,10886,0
+TEVA.US,D,19910114,000000,0.6001,0.6174,0.6001,0.6001,118178,0
+TEVA.US,D,19910115,000000,0.6088,0.6605,0.6088,0.6515,394955,0
+TEVA.US,D,19910116,000000,0.6605,0.6605,0.6346,0.6605,216140,0
+TEVA.US,D,19910117,000000,0.7544,0.7718,0.7117,0.7375,601766,0
+TEVA.US,D,19910118,000000,0.6946,0.7204,0.6946,0.6946,259675,0
+TEVA.US,D,19910121,000000,0.6946,0.7375,0.6946,0.7375,133727,0
+TEVA.US,D,19910122,000000,0.7204,0.7289,0.6946,0.7117,143055,0
+TEVA.US,D,19910123,000000,0.6946,0.7204,0.6946,0.6946,141495,0
+TEVA.US,D,19910124,000000,0.7204,0.7204,0.7204,0.7204,18657,0
+TEVA.US,D,19910125,000000,0.7204,0.746,0.7204,0.7204,48202,0
+TEVA.US,D,19910128,000000,0.7375,0.7375,0.7034,0.7034,31097,0
+TEVA.US,D,19910129,000000,0.7204,0.7204,0.7204,0.7204,7777,0
+TEVA.US,D,19910130,000000,0.7289,0.7289,0.7034,0.7289,7777,0
+TEVA.US,D,19910201,000000,0.7117,0.7289,0.7117,0.7289,13997,0
+TEVA.US,D,19910204,000000,0.7204,0.7204,0.7204,0.7204,18657,0
+TEVA.US,D,19910205,000000,0.7204,0.7544,0.7204,0.7204,48202,0
+TEVA.US,D,19910206,000000,0.7034,0.7034,0.7034,0.7034,1555,0
+TEVA.US,D,19910207,000000,0.7117,0.7117,0.7117,0.7117,3111,0
+TEVA.US,D,19910208,000000,0.7034,0.7034,0.7034,0.7034,77747,0
+TEVA.US,D,19910211,000000,0.7034,0.7204,0.6946,0.6946,393402,0
+TEVA.US,D,19910212,000000,0.6859,0.7117,0.6859,0.6859,82411,0
+TEVA.US,D,19910213,000000,0.6946,0.6946,0.6859,0.6859,35765,0
+TEVA.US,D,19910214,000000,0.6859,0.6859,0.6859,0.6859,21770,0
+TEVA.US,D,19910215,000000,0.6946,0.6946,0.6946,0.6946,46646,0
+TEVA.US,D,19910219,000000,0.6946,0.7204,0.6946,0.7204,572221,0
+TEVA.US,D,19910220,000000,0.7204,0.7204,0.7034,0.7204,46646,0
+TEVA.US,D,19910221,000000,0.7204,0.7204,0.6946,0.6946,121286,0
+TEVA.US,D,19910222,000000,0.7204,0.7204,0.6946,0.6946,9331,0
+TEVA.US,D,19910225,000000,0.7204,0.7204,0.7204,0.7204,18657,0
+TEVA.US,D,19910226,000000,0.7034,0.7204,0.6946,0.7034,399622,0
+TEVA.US,D,19910227,000000,0.6859,0.7204,0.6859,0.7204,6219,0
+TEVA.US,D,19910228,000000,0.7289,0.7289,0.7289,0.7289,12438,0
+TEVA.US,D,19910301,000000,0.7289,0.7289,0.7034,0.7034,13997,0
+TEVA.US,D,19910304,000000,0.7289,0.7544,0.7289,0.7544,192812,0
+TEVA.US,D,19910305,000000,0.7632,0.7632,0.7289,0.746,48202,0
+TEVA.US,D,19910306,000000,0.7544,0.7544,0.7204,0.7289,161712,0
+TEVA.US,D,19910307,000000,0.7034,0.7204,0.6946,0.6946,94852,0
+TEVA.US,D,19910311,000000,0.6859,0.6859,0.6859,0.6859,51316,0
+TEVA.US,D,19910312,000000,0.6859,0.6859,0.6859,0.6859,15548,0
+TEVA.US,D,19910313,000000,0.6605,0.6859,0.6605,0.6859,261226,0
+TEVA.US,D,19910314,000000,0.6774,0.6946,0.6774,0.6946,65306,0
+TEVA.US,D,19910315,000000,0.6946,0.7375,0.6946,0.7375,505354,0
+TEVA.US,D,19910318,000000,0.7204,0.7544,0.6946,0.7117,534900,0
+TEVA.US,D,19910319,000000,0.6946,0.6946,0.6859,0.6859,324983,0
+TEVA.US,D,19910320,000000,0.6859,0.6946,0.6859,0.6859,244125,0
+TEVA.US,D,19910321,000000,0.7117,0.7375,0.7117,0.7375,234799,0
+TEVA.US,D,19910322,000000,0.7375,0.7544,0.7375,0.746,758815,0
+TEVA.US,D,19910325,000000,0.7544,0.7544,0.7375,0.7375,500692,0
+TEVA.US,D,19910326,000000,0.7204,0.7375,0.7204,0.7375,348308,0
+TEVA.US,D,19910327,000000,0.7289,0.7289,0.7204,0.7204,993609,0
+TEVA.US,D,19910328,000000,0.7204,0.7289,0.7117,0.7204,194366,0
+TEVA.US,D,19910401,000000,0.7117,0.7204,0.7117,0.7204,685736,0
+TEVA.US,D,19910402,000000,0.7204,0.7204,0.7034,0.7117,625087,0
+TEVA.US,D,19910403,000000,0.7034,0.7289,0.7034,0.7289,46646,0
+TEVA.US,D,19910404,000000,0.7375,0.7544,0.7204,0.7544,143055,0
+TEVA.US,D,19910405,000000,0.7289,0.746,0.7289,0.7289,32654,0
+TEVA.US,D,19910408,000000,0.7375,0.7375,0.7204,0.7204,1254844,0
+TEVA.US,D,19910409,000000,0.7204,0.7204,0.7204,0.7204,15548,0
+TEVA.US,D,19910410,000000,0.7117,0.7204,0.7034,0.7117,542674,0
+TEVA.US,D,19910411,000000,0.7034,0.7117,0.6946,0.6946,693506,0
+TEVA.US,D,19910412,000000,0.6946,0.6946,0.6859,0.6946,376296,0
+TEVA.US,D,19910415,000000,0.6946,0.6946,0.6605,0.6774,524017,0
+TEVA.US,D,19910416,000000,0.6859,0.7204,0.6859,0.6946,178817,0
+TEVA.US,D,19910417,000000,0.6859,0.7204,0.6859,0.7204,954736,0
+TEVA.US,D,19910418,000000,0.7204,0.7718,0.7117,0.7632,1766416,0
+TEVA.US,D,19910419,000000,0.746,0.8059,0.7375,0.7975,1564279,0
+TEVA.US,D,19910422,000000,0.8059,0.8059,0.7117,0.7375,2066525,0
+TEVA.US,D,19910423,000000,0.7289,0.7544,0.7117,0.7117,138391,0
+TEVA.US,D,19910424,000000,0.7117,0.7204,0.6946,0.6946,884764,0
+TEVA.US,D,19910426,000000,0.7204,0.7204,0.6946,0.6946,18657,0
+TEVA.US,D,19910429,000000,0.6946,0.6946,0.6774,0.6946,1254844,0
+TEVA.US,D,19910430,000000,0.6946,0.6946,0.6859,0.6859,133727,0
+TEVA.US,D,19910501,000000,0.6859,0.6859,0.6859,0.6859,10886,0
+TEVA.US,D,19910502,000000,0.7034,0.7289,0.7034,0.7289,59086,0
+TEVA.US,D,19910503,000000,0.7204,0.746,0.7204,0.7289,286109,0
+TEVA.US,D,19910506,000000,0.6946,0.7204,0.6946,0.7204,419835,0
+TEVA.US,D,19910507,000000,0.7375,0.7375,0.7117,0.7375,248790,0
+TEVA.US,D,19910508,000000,0.7117,0.746,0.7117,0.7375,878546,0
+TEVA.US,D,19910509,000000,0.7544,0.7632,0.7375,0.7544,797689,0
+TEVA.US,D,19910510,000000,0.746,0.7718,0.746,0.7632,626643,0
+TEVA.US,D,19910513,000000,0.7544,0.7544,0.7375,0.7544,440049,0
+TEVA.US,D,19910514,000000,0.7375,0.7375,0.7375,0.7375,93297,0
+TEVA.US,D,19910515,000000,0.7204,0.7718,0.7204,0.7375,800794,0
+TEVA.US,D,19910516,000000,0.7802,0.7802,0.7544,0.7544,6219,0
+TEVA.US,D,19910517,000000,0.7718,0.7718,0.7718,0.7718,4666,0
+TEVA.US,D,19910520,000000,0.7718,0.7718,0.7718,0.7718,21770,0
+TEVA.US,D,19910521,000000,0.7802,0.7802,0.7718,0.7718,6219,0
+TEVA.US,D,19910522,000000,0.7204,0.7204,0.7204,0.7204,3111,0
+TEVA.US,D,19910523,000000,0.7204,0.7375,0.7204,0.7375,17107,0
+TEVA.US,D,19910528,000000,0.7204,0.7375,0.7117,0.7204,85523,0
+TEVA.US,D,19910529,000000,0.6946,0.7289,0.6946,0.7117,1359025,0
+TEVA.US,D,19910530,000000,0.7289,0.7289,0.7204,0.7289,74637,0
+TEVA.US,D,19910531,000000,0.7204,0.7375,0.7204,0.7204,239463,0
+TEVA.US,D,19910603,000000,0.7289,0.746,0.7289,0.7375,203695,0
+TEVA.US,D,19910604,000000,0.7544,0.7544,0.7289,0.7375,34211,0
+TEVA.US,D,19910605,000000,0.7289,0.746,0.7289,0.7375,237906,0
+TEVA.US,D,19910606,000000,0.7375,0.7375,0.7289,0.7375,643747,0
+TEVA.US,D,19910607,000000,0.7289,0.7375,0.7289,0.7375,841226,0
+TEVA.US,D,19910610,000000,0.7289,0.7375,0.7204,0.7204,1553394,0
+TEVA.US,D,19910611,000000,0.7204,0.7204,0.7117,0.7204,1296825,0
+TEVA.US,D,19910612,000000,0.7204,0.7204,0.7117,0.7204,740154,0
+TEVA.US,D,19910613,000000,0.7117,0.7117,0.7117,0.7117,10886,0
+TEVA.US,D,19910614,000000,0.7034,0.7204,0.7034,0.7204,366966,0
+TEVA.US,D,19910617,000000,0.7034,0.7204,0.7034,0.7204,1285937,0
+TEVA.US,D,19910618,000000,0.7204,0.7204,0.7034,0.7204,152386,0
+TEVA.US,D,19910619,000000,0.7204,0.7204,0.6946,0.6946,222356,0
+TEVA.US,D,19910620,000000,0.6946,0.6946,0.6684,0.6946,164823,0
+TEVA.US,D,19910621,000000,0.6946,0.6946,0.6859,0.6946,275228,0
+TEVA.US,D,19910624,000000,0.6515,0.6605,0.6174,0.6346,1215969,0
+TEVA.US,D,19910625,000000,0.6515,0.6515,0.6174,0.6174,1806846,0
+TEVA.US,D,19910626,000000,0.6346,0.6346,0.6346,0.6346,2158268,0
+TEVA.US,D,19910627,000000,0.6346,0.6684,0.6346,0.6605,46404296,0
+TEVA.US,D,19910628,000000,0.6859,0.6946,0.6605,0.6774,11211168,0
+TEVA.US,D,19910701,000000,0.6859,0.6859,0.6684,0.6859,4500018,0
+TEVA.US,D,19910702,000000,0.6859,0.6859,0.6859,0.6859,2913973,0
+TEVA.US,D,19910703,000000,0.6859,0.6946,0.6859,0.6946,3315150,0
+TEVA.US,D,19910705,000000,0.7034,0.7289,0.7034,0.7204,2180036,0
+TEVA.US,D,19910708,000000,0.7289,0.746,0.7204,0.7375,3195416,0
+TEVA.US,D,19910709,000000,0.7632,0.7889,0.7544,0.7889,5339687,0
+TEVA.US,D,19910710,000000,0.8145,0.8404,0.7975,0.8059,3924685,0
+TEVA.US,D,19910711,000000,0.8059,0.8059,0.7975,0.8059,2469254,0
+TEVA.US,D,19910712,000000,0.7975,0.8059,0.7889,0.7975,1170871,0
+TEVA.US,D,19910715,000000,0.7975,0.7975,0.7802,0.7802,2744483,0
+TEVA.US,D,19910716,000000,0.7802,0.7802,0.746,0.7544,3329143,0
+TEVA.US,D,19910717,000000,0.7544,0.7889,0.7375,0.7889,3506405,0
+TEVA.US,D,19910718,000000,0.7975,0.8317,0.7975,0.8145,3593482,0
+TEVA.US,D,19910719,000000,0.8059,0.8233,0.8059,0.8145,1951456,0
+TEVA.US,D,19910722,000000,0.8404,0.8661,0.8317,0.8404,3347802,0
+TEVA.US,D,19910723,000000,0.8661,0.8661,0.8487,0.8661,5075348,0
+TEVA.US,D,19910724,000000,0.8745,0.8745,0.8059,0.8404,2257782,0
+TEVA.US,D,19910725,000000,0.8404,0.8661,0.8233,0.8661,2197143,0
+TEVA.US,D,19910726,000000,0.8661,0.9176,0.8661,0.9088,5101784,0
+TEVA.US,D,19910729,000000,0.9255,0.9431,0.9004,0.9255,5818612,0
+TEVA.US,D,19910730,000000,0.9176,0.9518,0.9176,0.9518,5039582,0
+TEVA.US,D,19910731,000000,0.9518,0.9605,0.9349,0.9518,4517123,0
+TEVA.US,D,19910801,000000,0.9688,0.9949,0.9431,0.9431,4524896,0
+TEVA.US,D,19910802,000000,0.9518,0.9688,0.9518,0.9605,3434878,0
+TEVA.US,D,19910805,000000,0.9688,0.9688,0.9349,0.9518,3044585,0
+TEVA.US,D,19910806,000000,0.9431,0.9688,0.9431,0.9605,3437985,0
+TEVA.US,D,19910807,000000,0.986,0.986,0.9605,0.9776,2209577,0
+TEVA.US,D,19910808,000000,1.0032,1.0032,0.9431,0.9518,2602983,0
+TEVA.US,D,19910809,000000,0.9605,0.9605,0.9431,0.9431,777472,0
+TEVA.US,D,19910812,000000,0.9518,0.9518,0.9176,0.9255,2828450,0
+TEVA.US,D,19910813,000000,0.9255,0.9255,0.9004,0.9176,1937463,0
+TEVA.US,D,19910814,000000,0.9088,0.9255,0.8918,0.8918,2326201,0
+TEVA.US,D,19910815,000000,0.9088,0.9088,0.8661,0.8918,2822234,0
+TEVA.US,D,19910816,000000,0.8918,0.9255,0.8834,0.9004,2450596,0
+TEVA.US,D,19910819,000000,0.8404,0.8834,0.8059,0.8661,3080351,0
+TEVA.US,D,19910820,000000,0.9088,0.9088,0.8404,0.8834,2635638,0
+TEVA.US,D,19910821,000000,0.9431,0.9776,0.9431,0.9518,3509517,0
+TEVA.US,D,19910822,000000,0.9776,0.9949,0.9518,0.9776,838115,0
+TEVA.US,D,19910823,000000,0.9688,1.0119,0.9688,1.0032,1102455,0
+TEVA.US,D,19910826,000000,0.9949,1.0119,0.9949,1.0032,1813068,0
+TEVA.US,D,19910827,000000,0.9949,1.0119,0.986,1.0032,617315,0
+TEVA.US,D,19910828,000000,0.9949,1.0032,0.9605,0.9949,1483420,0
+TEVA.US,D,19910829,000000,0.9688,0.9949,0.9605,0.9949,150828,0
+TEVA.US,D,19910830,000000,0.9949,0.9949,0.9605,0.9688,410505,0
+TEVA.US,D,19910903,000000,0.9605,0.9949,0.9518,0.9518,1335700,0
+TEVA.US,D,19910904,000000,0.9518,0.9605,0.9518,0.9518,200589,0
+TEVA.US,D,19910905,000000,0.9605,0.9605,0.9518,0.9518,1229963,0
+TEVA.US,D,19910906,000000,0.9518,0.9518,0.9518,0.9518,1385457,0
+TEVA.US,D,19910909,000000,0.9349,0.9518,0.9349,0.9518,136836,0
+TEVA.US,D,19910910,000000,0.9518,0.9518,0.9255,0.9518,286109,0
+TEVA.US,D,19910911,000000,0.9255,0.9518,0.9255,0.9518,852111,0
+TEVA.US,D,19910912,000000,0.9518,1.0204,0.9431,1.0204,2643407,0
+TEVA.US,D,19910913,000000,1.0204,1.0204,0.986,1.0032,469597,0
+TEVA.US,D,19910916,000000,1.0032,1.0119,0.986,1.0119,693506,0
+TEVA.US,D,19910917,000000,1.0119,1.0288,1.0032,1.0204,659299,0
+TEVA.US,D,19910918,000000,1.0119,1.0377,1.0032,1.0288,1192645,0
+TEVA.US,D,19910919,000000,1.0288,1.0288,0.9949,1.0032,486698,0
+TEVA.US,D,19910920,000000,1.0204,1.0288,1.0032,1.0288,1590713,0
+TEVA.US,D,19910923,000000,1.0119,1.0204,1.0032,1.0204,702837,0
+TEVA.US,D,19910924,000000,1.0032,1.0032,0.986,0.9949,1318594,0
+TEVA.US,D,19910925,000000,1.0032,1.0032,0.986,0.986,511578,0
+TEVA.US,D,19910926,000000,0.9949,1.0032,0.986,0.986,875435,0
+TEVA.US,D,19910927,000000,0.9949,1.0032,0.986,1.0032,449381,0
+TEVA.US,D,19910930,000000,1.0032,1.0032,0.9949,1.0032,275228,0
+TEVA.US,D,19911001,000000,1.0288,1.0461,1.0119,1.0288,884764,0
+TEVA.US,D,19911002,000000,1.0545,1.0719,1.0288,1.0461,1307712,0
+TEVA.US,D,19911003,000000,1.0461,1.0545,0.9776,1.0032,1901698,0
+TEVA.US,D,19911004,000000,0.9776,1.0032,0.9688,0.9776,603321,0
+TEVA.US,D,19911007,000000,0.9688,0.9949,0.9349,0.9518,1125782,0
+TEVA.US,D,19911008,000000,0.9518,0.9605,0.9431,0.9518,1640470,0
+TEVA.US,D,19911009,000000,0.9349,0.9518,0.9255,0.9349,1684008,0
+TEVA.US,D,19911010,000000,0.9431,0.9518,0.8661,0.8834,1492749,0
+TEVA.US,D,19911011,000000,0.8918,0.9349,0.8834,0.9349,4818782,0
+TEVA.US,D,19911014,000000,0.9349,0.9431,0.9255,0.9255,1034039,0
+TEVA.US,D,19911015,000000,0.9349,0.9518,0.8918,0.9518,3675898,0
+TEVA.US,D,19911016,000000,0.9605,0.986,0.9255,0.9776,3512625,0
+TEVA.US,D,19911017,000000,0.9518,0.9776,0.9518,0.9776,625087,0
+TEVA.US,D,19911018,000000,0.9518,0.9776,0.9518,0.9518,934523,0
+TEVA.US,D,19911021,000000,0.9688,0.9776,0.9518,0.9605,1195753,0
+TEVA.US,D,19911022,000000,0.9605,0.9605,0.9255,0.9349,1121114,0
+TEVA.US,D,19911023,000000,0.9349,0.9349,0.9176,0.9255,1147547,0
+TEVA.US,D,19911024,000000,0.9349,0.9518,0.9176,0.9255,682622,0
+TEVA.US,D,19911025,000000,0.9255,0.9255,0.8575,0.8575,2937295,0
+TEVA.US,D,19911028,000000,0.8834,0.8834,0.8575,0.8834,833450,0
+TEVA.US,D,19911029,000000,0.8834,0.8834,0.8661,0.8745,2486362,0
+TEVA.US,D,19911030,000000,0.8834,0.9088,0.8745,0.9004,8423148,0
+TEVA.US,D,19911031,000000,0.8918,0.9176,0.8918,0.9004,3927797,0
+TEVA.US,D,19911101,000000,0.9004,0.9176,0.9004,0.9088,651522,0
+TEVA.US,D,19911104,000000,0.8918,0.9004,0.8918,0.9004,705945,0
+TEVA.US,D,19911105,000000,0.9004,0.9004,0.8745,0.8918,2784911,0
+TEVA.US,D,19911106,000000,0.8918,0.9088,0.8918,0.8918,2274886,0
+TEVA.US,D,19911107,000000,0.8918,0.9088,0.8918,0.9004,6726703,0
+TEVA.US,D,19911108,000000,0.9004,0.9088,0.8918,0.8918,4815674,0
+TEVA.US,D,19911111,000000,0.9004,0.9176,0.9004,0.9004,960960,0
+TEVA.US,D,19911112,000000,0.9176,0.9349,0.9088,0.9255,9872361,0
+TEVA.US,D,19911113,000000,0.9349,0.9688,0.9349,0.9518,11881353,0
+TEVA.US,D,19911114,000000,0.9688,0.9688,0.9349,0.9518,2029204,0
+TEVA.US,D,19911115,000000,0.9518,0.9518,0.8918,0.9176,3874926,0
+TEVA.US,D,19911118,000000,0.9004,0.9088,0.8918,0.9088,1626473,0
+TEVA.US,D,19911119,000000,0.8918,0.9088,0.8661,0.8661,1261061,0
+TEVA.US,D,19911120,000000,0.8745,0.8918,0.8745,0.8918,2279551,0
+TEVA.US,D,19911121,000000,0.8834,0.9088,0.8745,0.8918,1261061,0
+TEVA.US,D,19911122,000000,0.8918,0.9088,0.8918,0.9088,1145996,0
+TEVA.US,D,19911125,000000,0.8918,0.9088,0.8834,0.9004,492918,0
+TEVA.US,D,19911126,000000,0.8834,0.8918,0.8575,0.8834,1198866,0
+TEVA.US,D,19911127,000000,0.8661,0.8661,0.8575,0.8575,513134,0
+TEVA.US,D,19911129,000000,0.8404,0.8745,0.8404,0.8661,164823,0
+TEVA.US,D,19911202,000000,0.8661,0.8661,0.8404,0.8487,1691783,0
+TEVA.US,D,19911203,000000,0.8575,0.8745,0.8575,0.8745,2301324,0
+TEVA.US,D,19911204,000000,0.8745,0.8834,0.8661,0.8745,1264174,0
+TEVA.US,D,19911205,000000,0.8661,0.8834,0.8661,0.8661,3140995,0
+TEVA.US,D,19911206,000000,0.8661,0.8834,0.8661,0.8745,609538,0
+TEVA.US,D,19911209,000000,0.8661,0.8834,0.8487,0.8487,1618700,0
+TEVA.US,D,19911210,000000,0.8404,0.8575,0.8404,0.8404,449381,0
+TEVA.US,D,19911211,000000,0.8404,0.8404,0.8059,0.8145,811684,0
+TEVA.US,D,19911212,000000,0.8059,0.8145,0.7975,0.8059,466483,0
+TEVA.US,D,19911213,000000,0.8145,0.8404,0.7975,0.8404,3700775,0
+TEVA.US,D,19911216,000000,0.8317,0.8661,0.8317,0.8661,1077580,0
+TEVA.US,D,19911217,000000,0.8661,0.8661,0.8487,0.8661,3579487,0
+TEVA.US,D,19911218,000000,0.8404,0.8487,0.8404,0.8404,3134773,0
+TEVA.US,D,19911219,000000,0.8317,0.8487,0.8317,0.8487,4167259,0
+TEVA.US,D,19911220,000000,0.8404,0.8661,0.8404,0.8575,1321705,0
+TEVA.US,D,19911223,000000,0.8575,0.8575,0.8404,0.8404,2071191,0
+TEVA.US,D,19911224,000000,0.8404,0.8487,0.8404,0.8404,164823,0
+TEVA.US,D,19911226,000000,0.8487,0.8487,0.8317,0.8317,396512,0
+TEVA.US,D,19911227,000000,0.8317,0.8404,0.8145,0.8145,2764695,0
+TEVA.US,D,19911230,000000,0.8317,0.8487,0.8145,0.8404,3203191,0
+TEVA.US,D,19911231,000000,0.8745,1.0032,0.8661,1.0032,11399320,0
+TEVA.US,D,19920102,000000,1.0204,1.1747,1.0119,1.1747,13952544,0
+TEVA.US,D,19920103,000000,1.1578,1.1662,1.1147,1.1578,7518171,0
+TEVA.US,D,19920106,000000,1.1147,1.1232,1.0545,1.1061,14291523,0
+TEVA.US,D,19920107,000000,1.0976,1.1061,1.0632,1.0719,4369402,0
+TEVA.US,D,19920108,000000,1.0461,1.1489,1.0288,1.1232,13400537,0
+TEVA.US,D,19920109,000000,1.1318,1.2778,1.1232,1.252,11326235,0
+TEVA.US,D,19920110,000000,1.2606,1.269,1.1919,1.2261,3274718,0
+TEVA.US,D,19920113,000000,1.2176,1.2176,1.1662,1.1833,7796506,0
+TEVA.US,D,19920114,000000,1.1919,1.2862,1.1833,1.2778,6695602,0
+TEVA.US,D,19920115,000000,1.2862,1.329,1.2778,1.2949,9780622,0
+TEVA.US,D,19920116,000000,1.2949,1.3036,1.2348,1.252,5128217,0
+TEVA.US,D,19920117,000000,1.2606,1.2862,1.2348,1.269,2483250,0
+TEVA.US,D,19920120,000000,1.2606,1.269,1.2261,1.2348,3350909,0
+TEVA.US,D,19920121,000000,1.2004,1.2431,1.2004,1.2004,3654128,0
+TEVA.US,D,19920122,000000,1.2004,1.2431,1.2004,1.2261,1921916,0
+TEVA.US,D,19920123,000000,1.252,1.252,1.2176,1.2261,2660514,0
+TEVA.US,D,19920124,000000,1.2176,1.2431,1.2176,1.2348,3464422,0
+TEVA.US,D,19920127,000000,1.2348,1.2606,1.1318,1.1578,5191967,0
+TEVA.US,D,19920128,000000,1.1662,1.1662,1.1232,1.1232,2702498,0
+TEVA.US,D,19920129,000000,1.1147,1.1578,1.1061,1.1232,1558056,0
+TEVA.US,D,19920130,000000,1.1232,1.1489,1.1232,1.1489,244125,0
+TEVA.US,D,19920131,000000,1.209,1.2348,1.1578,1.1578,2837781,0
+TEVA.US,D,19920203,000000,1.2606,1.2862,1.2176,1.2261,5580708,0
+TEVA.US,D,19920204,000000,1.2176,1.269,1.2176,1.269,2368184,0
+TEVA.US,D,19920205,000000,1.2606,1.2862,1.252,1.2606,1907922,0
+TEVA.US,D,19920206,000000,1.269,1.3549,1.2606,1.3549,5639795,0
+TEVA.US,D,19920207,000000,1.3634,1.4064,1.3207,1.3378,4112835,0
+TEVA.US,D,19920210,000000,1.3207,1.3634,1.3036,1.3207,1323259,0
+TEVA.US,D,19920211,000000,1.312,1.3378,1.312,1.3207,822566,0
+TEVA.US,D,19920212,000000,1.312,1.3378,1.3036,1.3207,1236183,0
+TEVA.US,D,19920213,000000,1.329,1.329,1.3036,1.3207,719940,0
+TEVA.US,D,19920214,000000,1.329,1.329,1.2862,1.2949,660850,0
+TEVA.US,D,19920218,000000,1.3036,1.3036,1.252,1.252,1792856,0
+TEVA.US,D,19920219,000000,1.2431,1.2606,1.2176,1.2431,1537845,0
+TEVA.US,D,19920220,000000,1.2348,1.2348,1.2176,1.2348,657742,0
+TEVA.US,D,19920221,000000,1.2348,1.2606,1.2176,1.2431,928307,0
+TEVA.US,D,19920224,000000,1.2348,1.2778,1.2348,1.2606,1155325,0
+TEVA.US,D,19920225,000000,1.269,1.269,1.2176,1.2348,974953,0
+TEVA.US,D,19920226,000000,1.2348,1.2949,1.2348,1.2778,1411892,0
+TEVA.US,D,19920227,000000,1.3036,1.329,1.2862,1.312,480479,0
+TEVA.US,D,19920228,000000,1.2949,1.3207,1.2862,1.2949,354528,0
+TEVA.US,D,19920302,000000,1.329,1.3721,1.329,1.3549,2413277,0
+TEVA.US,D,19920303,000000,1.3804,1.3893,1.3634,1.3893,2697831,0
+TEVA.US,D,19920304,000000,1.432,1.5006,1.4235,1.4578,5907243,0
+TEVA.US,D,19920305,000000,1.4835,1.4919,1.3721,1.3804,1813068,0
+TEVA.US,D,19920306,000000,1.3721,1.3804,1.2862,1.329,3439539,0
+TEVA.US,D,19920309,000000,1.3459,1.3459,1.3207,1.329,1197309,0
+TEVA.US,D,19920310,000000,1.3207,1.3549,1.3207,1.329,696617,0
+TEVA.US,D,19920311,000000,1.3207,1.3459,1.2862,1.2949,1732210,0
+TEVA.US,D,19920312,000000,1.2949,1.2949,1.2348,1.252,2830005,0
+TEVA.US,D,19920313,000000,1.2606,1.2606,1.2176,1.2176,698172,0
+TEVA.US,D,19920316,000000,1.2348,1.252,1.2176,1.2431,934523,0
+TEVA.US,D,19920317,000000,1.2606,1.2949,1.2348,1.2862,922082,0
+TEVA.US,D,19920318,000000,1.2949,1.329,1.269,1.329,653079,0
+TEVA.US,D,19920319,000000,1.329,1.3459,1.3036,1.312,684176,0
+TEVA.US,D,19920320,000000,1.3207,1.3207,1.2778,1.3036,522466,0
+TEVA.US,D,19920323,000000,1.3036,1.3036,1.2862,1.2949,394955,0
+TEVA.US,D,19920324,000000,1.2949,1.3036,1.2431,1.252,895651,0
+TEVA.US,D,19920325,000000,1.252,1.2778,1.252,1.269,1516072,0
+TEVA.US,D,19920326,000000,1.2862,1.2862,1.252,1.269,922082,0
+TEVA.US,D,19920327,000000,1.269,1.269,1.209,1.209,1747759,0
+TEVA.US,D,19920330,000000,1.209,1.3459,1.209,1.329,3081905,0
+TEVA.US,D,19920331,000000,1.3459,1.3549,1.2949,1.312,1503633,0
+TEVA.US,D,19920401,000000,1.3036,1.3036,1.269,1.2949,936078,0
+TEVA.US,D,19920402,000000,1.3036,1.3207,1.269,1.2862,496026,0
+TEVA.US,D,19920403,000000,1.252,1.2949,1.2431,1.269,559778,0
+TEVA.US,D,19920406,000000,1.2949,1.3634,1.2862,1.3378,1855052,0
+TEVA.US,D,19920407,000000,1.3549,1.3549,1.3207,1.3207,1239295,0
+TEVA.US,D,19920408,000000,1.2949,1.329,1.2606,1.329,4411385,0
+TEVA.US,D,19920409,000000,1.3036,1.3378,1.2949,1.329,866104,0
+TEVA.US,D,19920410,000000,1.3549,1.3549,1.329,1.3459,946963,0
+TEVA.US,D,19920413,000000,1.3459,1.3459,1.329,1.3378,1990336,0
+TEVA.US,D,19920414,000000,1.3634,1.3804,1.3549,1.3549,755704,0
+TEVA.US,D,19920415,000000,1.3549,1.3721,1.3207,1.3207,458708,0
+TEVA.US,D,19920416,000000,1.3378,1.3459,1.3207,1.3459,765036,0
+TEVA.US,D,19920420,000000,1.329,1.3721,1.3036,1.312,2467702,0
+TEVA.US,D,19920421,000000,1.2949,1.3207,1.2778,1.2862,2648075,0
+TEVA.US,D,19920422,000000,1.2862,1.2949,1.2862,1.2862,478923,0
+TEVA.US,D,19920423,000000,1.2949,1.2949,1.209,1.2348,1581379,0
+TEVA.US,D,19920424,000000,1.2348,1.2431,1.2261,1.2348,1046477,0
+TEVA.US,D,19920427,000000,1.252,1.2606,1.2431,1.2606,942298,0
+TEVA.US,D,19920428,000000,1.2606,1.269,1.252,1.2606,1470980,0
+TEVA.US,D,19920429,000000,1.2431,1.2431,1.2261,1.2348,1167766,0
+TEVA.US,D,19920430,000000,1.2431,1.2431,1.1919,1.1919,1564279,0
+TEVA.US,D,19920501,000000,1.1578,1.2431,1.1578,1.2431,2340196,0
+TEVA.US,D,19920504,000000,1.2431,1.2778,1.2348,1.2606,816348,0
+TEVA.US,D,19920505,000000,1.2348,1.269,1.2348,1.2606,384074,0
+TEVA.US,D,19920506,000000,1.2606,1.2606,1.2431,1.2606,88633,0
+TEVA.US,D,19920507,000000,1.2606,1.2606,1.2431,1.252,1550282,0
+TEVA.US,D,19920508,000000,1.2431,1.269,1.2431,1.269,259675,0
+TEVA.US,D,19920511,000000,1.269,1.2949,1.269,1.2862,1432108,0
+TEVA.US,D,19920512,000000,1.2862,1.3378,1.2862,1.329,2428827,0
+TEVA.US,D,19920513,000000,1.329,1.3804,1.3207,1.329,3868709,0
+TEVA.US,D,19920514,000000,1.329,1.3549,1.2862,1.2949,1413444,0
+TEVA.US,D,19920515,000000,1.269,1.3036,1.269,1.2949,1338810,0
+TEVA.US,D,19920518,000000,1.2949,1.3036,1.2949,1.2949,1725992,0
+TEVA.US,D,19920519,000000,1.2949,1.312,1.2949,1.312,482034,0
+TEVA.US,D,19920520,000000,1.3207,1.3378,1.312,1.3207,828785,0
+TEVA.US,D,19920521,000000,1.3207,1.329,1.312,1.3207,570667,0
+TEVA.US,D,19920522,000000,1.3207,1.3378,1.3207,1.329,4646185,0
+TEVA.US,D,19920526,000000,1.3459,1.3804,1.3378,1.3721,1533177,0
+TEVA.US,D,19920527,000000,1.3804,1.3804,1.3378,1.3549,789910,0
+TEVA.US,D,19920528,000000,1.3378,1.3721,1.3378,1.3634,5873037,0
+TEVA.US,D,19920529,000000,1.3549,1.3804,1.3549,1.3804,583107,0
+TEVA.US,D,19920601,000000,1.3804,1.4149,1.3721,1.4064,1540955,0
+TEVA.US,D,19920602,000000,1.4064,1.432,1.3207,1.3804,3497076,0
+TEVA.US,D,19920603,000000,1.3549,1.3721,1.3378,1.3549,945408,0
+TEVA.US,D,19920604,000000,1.3549,1.3549,1.329,1.3378,1432108,0
+TEVA.US,D,19920605,000000,1.3378,1.3459,1.329,1.3378,729271,0
+TEVA.US,D,19920608,000000,1.329,1.3459,1.329,1.329,1100902,0
+TEVA.US,D,19920609,000000,1.329,1.3378,1.2862,1.2949,2756923,0
+TEVA.US,D,19920610,000000,1.2949,1.3036,1.2949,1.3036,237906,0
+TEVA.US,D,19920611,000000,1.3036,1.329,1.2862,1.3036,2394618,0
+TEVA.US,D,19920612,000000,1.3207,1.3207,1.2949,1.3207,852111,0
+TEVA.US,D,19920615,000000,1.3207,1.3459,1.2606,1.2778,11110100,0
+TEVA.US,D,19920616,000000,1.2778,1.2778,1.1919,1.2004,31989933,0
+TEVA.US,D,19920617,000000,1.2004,1.2348,1.1747,1.1919,9057567,0
+TEVA.US,D,19920618,000000,1.1919,1.2004,1.0976,1.1232,11351115,0
+TEVA.US,D,19920619,000000,1.1489,1.1747,1.1232,1.1578,4605751,0
+TEVA.US,D,19920622,000000,1.1833,1.2004,1.1578,1.1662,3271610,0
+TEVA.US,D,19920623,000000,1.1578,1.2606,1.1578,1.252,9494508,0
+TEVA.US,D,19920624,000000,1.2778,1.2862,1.1919,1.2348,7641016,0
+TEVA.US,D,19920625,000000,1.2431,1.252,1.1318,1.1662,9143092,0
+TEVA.US,D,19920626,000000,1.1747,1.2004,1.1662,1.2004,4217019,0
+TEVA.US,D,19920629,000000,1.2176,1.269,1.209,1.269,1617145,0
+TEVA.US,D,19920630,000000,1.269,1.2862,1.2176,1.2348,3778523,0
+TEVA.US,D,19920701,000000,1.2176,1.2778,1.1919,1.2348,7616132,0
+TEVA.US,D,19920702,000000,1.2778,1.2949,1.2261,1.2949,5230840,0
+TEVA.US,D,19920706,000000,1.2949,1.2949,1.2606,1.2949,2955951,0
+TEVA.US,D,19920707,000000,1.3036,1.3378,1.2949,1.2949,4336748,0
+TEVA.US,D,19920708,000000,1.2949,1.329,1.2949,1.329,3679004,0
+TEVA.US,D,19920709,000000,1.3459,1.432,1.3459,1.3893,7869591,0
+TEVA.US,D,19920710,000000,1.3721,1.3893,1.3721,1.3893,2822234,0
+TEVA.US,D,19920713,000000,1.3804,1.4149,1.3804,1.3804,4576208,0
+TEVA.US,D,19920714,000000,1.3893,1.3893,1.3549,1.3549,2159823,0
+TEVA.US,D,19920715,000000,1.3549,1.3549,1.312,1.329,6034751,0
+TEVA.US,D,19920716,000000,1.329,1.3804,1.329,1.3804,3016598,0
+TEVA.US,D,19920717,000000,1.3721,1.3721,1.3378,1.3549,2127168,0
+TEVA.US,D,19920720,000000,1.3549,1.4064,1.3378,1.3893,2554779,0
+TEVA.US,D,19920721,000000,1.4064,1.4578,1.3804,1.4064,2383734,0
+TEVA.US,D,19920722,000000,1.3804,1.3893,1.3549,1.3549,517797,0
+TEVA.US,D,19920723,000000,1.3549,1.3549,1.312,1.329,1093126,0
+TEVA.US,D,19920724,000000,1.3207,1.329,1.3036,1.3207,550451,0
+TEVA.US,D,19920727,000000,1.3207,1.3207,1.2431,1.2606,4591757,0
+TEVA.US,D,19920728,000000,1.2606,1.2606,1.2261,1.2431,4151710,0
+TEVA.US,D,19920729,000000,1.2431,1.269,1.2348,1.2606,2946623,0
+TEVA.US,D,19920730,000000,1.2606,1.2606,1.1578,1.2176,10508334,0
+TEVA.US,D,19920731,000000,1.2348,1.252,1.2176,1.2348,2466148,0
+TEVA.US,D,19920803,000000,1.2862,1.3036,1.2778,1.2949,5219963,0
+TEVA.US,D,19920804,000000,1.2862,1.312,1.2862,1.3036,2214242,0
+TEVA.US,D,19920805,000000,1.329,1.3549,1.3207,1.329,5563604,0
+TEVA.US,D,19920806,000000,1.329,1.3459,1.2949,1.312,1822401,0
+TEVA.US,D,19920807,000000,1.312,1.329,1.2949,1.329,1542507,0
+TEVA.US,D,19920810,000000,1.2862,1.3459,1.2862,1.2949,1848832,0
+TEVA.US,D,19920811,000000,1.3459,1.3549,1.329,1.3549,3694557,0
+TEVA.US,D,19920812,000000,1.3378,1.3634,1.3378,1.3634,1786634,0
+TEVA.US,D,19920813,000000,1.3459,1.3634,1.3459,1.3549,982726,0
+TEVA.US,D,19920814,000000,1.3549,1.3634,1.329,1.3549,704392,0
+TEVA.US,D,19920817,000000,1.3207,1.3378,1.3207,1.3378,394955,0
+TEVA.US,D,19920818,000000,1.3207,1.3804,1.3207,1.3721,1903258,0
+TEVA.US,D,19920819,000000,1.3549,1.4149,1.3549,1.4064,3692998,0
+TEVA.US,D,19920820,000000,1.3893,1.4404,1.3804,1.4149,3484637,0
+TEVA.US,D,19920821,000000,1.4235,1.4235,1.4064,1.4064,1114900,0
+TEVA.US,D,19920824,000000,1.3804,1.3804,1.3378,1.3459,1065139,0
+TEVA.US,D,19920825,000000,1.3207,1.3459,1.3207,1.3378,1416555,0
+TEVA.US,D,19920826,000000,1.3459,1.3634,1.3378,1.3549,2190920,0
+TEVA.US,D,19920827,000000,1.3634,1.3804,1.3549,1.3804,922082,0
+TEVA.US,D,19920828,000000,1.3634,1.3804,1.3634,1.3804,351418,0
+TEVA.US,D,19920831,000000,1.3804,1.4919,1.3804,1.4578,6664502,0
+TEVA.US,D,19920901,000000,1.4578,1.4835,1.4578,1.4578,450933,0
+TEVA.US,D,19920902,000000,1.4578,1.4747,1.432,1.4578,704392,0
+TEVA.US,D,19920903,000000,1.4578,1.5175,1.4404,1.4919,3616806,0
+TEVA.US,D,19920904,000000,1.4835,1.4835,1.3549,1.3893,11114769,0
+TEVA.US,D,19920908,000000,1.3634,1.3893,1.329,1.3804,5398778,0
+TEVA.US,D,19920909,000000,1.3804,1.4149,1.3804,1.4064,1187977,0
+TEVA.US,D,19920910,000000,1.4064,1.4665,1.4064,1.4578,1243959,0
+TEVA.US,D,19920911,000000,1.4578,1.4665,1.4404,1.4665,396512,0
+TEVA.US,D,19920914,000000,1.4835,1.4919,1.4578,1.4578,1719770,0
+TEVA.US,D,19920915,000000,1.4404,1.4665,1.432,1.432,1767974,0
+TEVA.US,D,19920916,000000,1.432,1.4578,1.432,1.4578,234799,0
+TEVA.US,D,19920917,000000,1.4404,1.4665,1.4404,1.4665,256569,0
+TEVA.US,D,19920918,000000,1.4665,1.4919,1.4665,1.4919,1093126,0
+TEVA.US,D,19920921,000000,1.4919,1.5006,1.4835,1.5006,849003,0
+TEVA.US,D,19920922,000000,1.5006,1.5779,1.5006,1.5606,4709933,0
+TEVA.US,D,19920923,000000,1.5692,1.5692,1.5175,1.5434,788359,0
+TEVA.US,D,19920924,000000,1.5434,1.6297,1.5175,1.5948,1904813,0
+TEVA.US,D,19920925,000000,1.6035,1.6035,1.5263,1.535,3086569,0
+TEVA.US,D,19920928,000000,1.5263,1.5606,1.5263,1.535,797689,0
+TEVA.US,D,19920929,000000,1.5434,1.5434,1.5175,1.5434,2001219,0
+TEVA.US,D,19920930,000000,1.5862,1.5862,1.5606,1.5779,603321,0
+TEVA.US,D,19921001,000000,1.5606,1.5692,1.5263,1.5263,2697831,0
+TEVA.US,D,19921002,000000,1.535,1.5606,1.5263,1.5522,4930739,0
+TEVA.US,D,19921005,000000,1.5522,1.5862,1.5263,1.5862,8905183,0
+TEVA.US,D,19921006,000000,1.5692,1.6035,1.5692,1.5692,1460092,0
+TEVA.US,D,19921007,000000,1.5862,1.5948,1.5692,1.5948,3105229,0
+TEVA.US,D,19921008,000000,1.5948,1.6122,1.5779,1.5948,1600038,0
+TEVA.US,D,19921009,000000,1.5862,1.6204,1.5779,1.6122,968734,0
+TEVA.US,D,19921012,000000,1.6204,1.6297,1.5862,1.6297,604874,0
+TEVA.US,D,19921013,000000,1.6297,1.6464,1.6035,1.6464,1287497,0
+TEVA.US,D,19921014,000000,1.655,1.6807,1.6122,1.6122,3016598,0
+TEVA.US,D,19921015,000000,1.6122,1.6807,1.5862,1.6637,2946623,0
+TEVA.US,D,19921016,000000,1.655,1.7151,1.655,1.7151,2643407,0
+TEVA.US,D,19921019,000000,1.7064,1.7236,1.7064,1.7064,2917080,0
+TEVA.US,D,19921020,000000,1.7064,1.7491,1.7064,1.7151,1122671,0
+TEVA.US,D,19921021,000000,1.7321,1.7491,1.7236,1.7321,1380794,0
+TEVA.US,D,19921022,000000,1.7491,1.7491,1.7236,1.7491,833450,0
+TEVA.US,D,19921023,000000,1.7236,1.7835,1.7236,1.7749,1508302,0
+TEVA.US,D,19921026,000000,1.7835,1.8094,1.7835,1.8094,998278,0
+TEVA.US,D,19921027,000000,1.8094,1.8094,1.7491,1.7491,1374571,0
+TEVA.US,D,19921028,000000,1.7663,1.7663,1.7321,1.7321,743264,0
+TEVA.US,D,19921029,000000,1.7321,1.7577,1.7321,1.7491,1298381,0
+TEVA.US,D,19921030,000000,1.7321,1.7577,1.7321,1.7491,337421,0
+TEVA.US,D,19921102,000000,1.7577,1.7663,1.7321,1.7491,3837609,0
+TEVA.US,D,19921103,000000,1.7491,1.7663,1.6979,1.7151,2069636,0
+TEVA.US,D,19921104,000000,1.655,1.6807,1.5948,1.5948,450933,0
+TEVA.US,D,19921105,000000,1.6122,1.6892,1.5692,1.6464,1693337,0
+TEVA.US,D,19921106,000000,1.6807,1.7321,1.6464,1.7236,4420713,0
+TEVA.US,D,19921109,000000,1.6892,1.7151,1.6464,1.6807,5586924,0
+TEVA.US,D,19921110,000000,1.6892,1.6979,1.6807,1.6892,662409,0
+TEVA.US,D,19921111,000000,1.7151,1.7663,1.6979,1.7577,1822401,0
+TEVA.US,D,19921112,000000,1.7577,1.7835,1.7491,1.7663,566003,0
+TEVA.US,D,19921113,000000,1.7835,1.7835,1.7491,1.7663,1066694,0
+TEVA.US,D,19921116,000000,1.7491,1.7749,1.7491,1.7491,550451,0
+TEVA.US,D,19921117,000000,1.7577,1.7835,1.6979,1.7151,2220463,0
+TEVA.US,D,19921118,000000,1.7321,1.7577,1.7064,1.7577,205253,0
+TEVA.US,D,19921119,000000,1.7577,1.8007,1.7321,1.7835,603321,0
+TEVA.US,D,19921120,000000,1.7577,1.8181,1.7577,1.8007,898759,0
+TEVA.US,D,19921123,000000,1.8604,1.9464,1.8433,1.9207,1836393,0
+TEVA.US,D,19921124,000000,1.9296,2.0064,1.9124,2.0064,1349690,0
+TEVA.US,D,19921125,000000,1.9807,2.0064,1.9636,2.0064,1601596,0
+TEVA.US,D,19921127,000000,2.0064,2.0152,1.9807,2.0152,452488,0
+TEVA.US,D,19921130,000000,2.0152,2.0323,1.998,2.0064,1428998,0
+TEVA.US,D,19921201,000000,1.998,2.0064,1.955,1.9636,2492578,0
+TEVA.US,D,19921202,000000,1.955,1.9807,1.955,1.9807,1262616,0
+TEVA.US,D,19921203,000000,1.955,2.0152,1.955,1.9807,2760032,0
+TEVA.US,D,19921204,000000,1.9807,1.9894,1.9807,1.9807,875435,0
+TEVA.US,D,19921207,000000,2.1266,2.1607,2.0925,2.1607,8623737,0
+TEVA.US,D,19921208,000000,2.1438,2.178,2.0925,2.178,10144477,0
+TEVA.US,D,19921209,000000,2.1951,2.1951,2.1607,2.178,1175538,0
+TEVA.US,D,19921210,000000,2.1607,2.1607,2.1095,2.1095,2405503,0
+TEVA.US,D,19921211,000000,2.1438,2.1438,2.0925,2.1008,923637,0
+TEVA.US,D,19921214,000000,2.0925,2.1521,2.0925,2.0925,312543,0
+TEVA.US,D,19921215,000000,2.0925,2.1008,2.0064,2.0494,1660681,0
+TEVA.US,D,19921216,000000,2.0323,2.0578,2.0152,2.0323,1057363,0
+TEVA.US,D,19921217,000000,2.0494,2.0749,2.0323,2.0578,726159,0
+TEVA.US,D,19921218,000000,2.0925,2.2121,2.0578,2.1521,4318088,0
+TEVA.US,D,19921221,000000,2.178,2.2121,2.0749,2.1095,1600038,0
+TEVA.US,D,19921222,000000,2.1095,2.135,2.1095,2.1095,864547,0
+TEVA.US,D,19921223,000000,2.1266,2.178,2.1266,2.178,674848,0
+TEVA.US,D,19921224,000000,2.178,2.2722,2.178,2.2551,1054256,0
+TEVA.US,D,19921228,000000,2.2722,2.2895,2.2378,2.2469,1038704,0
+TEVA.US,D,19921229,000000,2.2551,2.2979,2.2378,2.2895,895651,0
+TEVA.US,D,19921230,000000,2.2895,2.3922,2.2895,2.358,3228070,0
+TEVA.US,D,19921231,000000,2.375,2.375,2.3067,2.324,1865940,0
+TEVA.US,D,19930104,000000,2.4094,2.4696,2.4094,2.4437,3683671,0
+TEVA.US,D,19930105,000000,2.4437,2.461,2.3841,2.4094,4653959,0
+TEVA.US,D,19930106,000000,2.4182,2.4437,2.324,2.358,3932462,0
+TEVA.US,D,19930107,000000,2.375,2.3922,2.358,2.375,1786634,0
+TEVA.US,D,19930108,000000,2.3922,2.3922,2.3496,2.375,1985666,0
+TEVA.US,D,19930111,000000,2.358,2.4182,2.358,2.4182,1931243,0
+TEVA.US,D,19930112,000000,2.4182,2.4182,2.3841,2.3922,1282834,0
+TEVA.US,D,19930113,000000,2.3409,2.375,2.2469,2.2979,3245173,0
+TEVA.US,D,19930114,000000,2.3409,2.358,2.324,2.324,904979,0
+TEVA.US,D,19930115,000000,2.3496,2.3496,2.2979,2.3323,1850388,0
+TEVA.US,D,19930118,000000,2.3067,2.3409,2.3067,2.3323,2260893,0
+TEVA.US,D,19930119,000000,2.324,2.3409,2.324,2.324,1945240,0
+TEVA.US,D,19930120,000000,2.324,2.3409,2.324,2.3409,469597,0
+TEVA.US,D,19930121,000000,2.3496,2.3496,2.3067,2.324,1640470,0
+TEVA.US,D,19930122,000000,2.3067,2.324,2.2895,2.2979,1654461,0
+TEVA.US,D,19930125,000000,2.3409,2.4867,2.3409,2.4696,2819120,0
+TEVA.US,D,19930126,000000,2.4867,2.6067,2.4696,2.5209,3204746,0
+TEVA.US,D,19930127,000000,2.5379,2.5379,2.4696,2.4952,1656016,0
+TEVA.US,D,19930128,000000,2.461,2.5037,2.4094,2.4352,2422608,0
+TEVA.US,D,19930129,000000,2.4266,2.4696,2.4266,2.4696,649968,0
+TEVA.US,D,19930201,000000,2.5037,2.5554,2.5037,2.5554,1825508,0
+TEVA.US,D,19930202,000000,2.5894,2.5894,2.5724,2.5894,1223743,0
+TEVA.US,D,19930203,000000,2.6755,2.6755,2.6239,2.6498,3595039,0
+TEVA.US,D,19930204,000000,2.6583,2.7007,2.6498,2.6667,2222018,0
+TEVA.US,D,19930205,000000,2.6755,2.6755,2.5037,2.6067,8937839,0
+TEVA.US,D,19930208,000000,2.6239,2.6409,2.5379,2.564,4164148,0
+TEVA.US,D,19930209,000000,2.4952,2.5379,2.4867,2.5209,1923470,0
+TEVA.US,D,19930210,000000,2.4266,2.564,2.4094,2.564,6065849,0
+TEVA.US,D,19930211,000000,2.4696,2.4952,2.4094,2.4352,3605919,0
+TEVA.US,D,19930212,000000,2.461,2.5037,2.358,2.3922,5964780,0
+TEVA.US,D,19930216,000000,2.3922,2.4266,2.324,2.358,6714262,0
+TEVA.US,D,19930217,000000,2.3067,2.3067,2.2208,2.2895,5795288,0
+TEVA.US,D,19930218,000000,2.2551,2.2722,2.1951,2.2208,3139436,0
+TEVA.US,D,19930219,000000,2.2208,2.2208,2.0407,2.0749,4495350,0
+TEVA.US,D,19930222,000000,2.1095,2.1095,1.9124,1.9636,11595242,0
+TEVA.US,D,19930223,000000,1.9038,1.9807,1.8007,1.9807,5359904,0
+TEVA.US,D,19930224,000000,1.998,2.0578,1.9807,2.0578,4159484,0
+TEVA.US,D,19930225,000000,2.1095,2.2296,2.0925,2.2121,3170538,0
+TEVA.US,D,19930226,000000,2.2208,2.2722,2.1951,2.2469,3094344,0
+TEVA.US,D,19930301,000000,2.2722,2.324,2.2469,2.2637,3800288,0
+TEVA.US,D,19930302,000000,2.2722,2.3067,2.2637,2.3067,1035596,0
+TEVA.US,D,19930303,000000,2.3067,2.358,2.2979,2.324,2072746,0
+TEVA.US,D,19930304,000000,2.324,2.324,2.2551,2.2895,2417943,0
+TEVA.US,D,19930305,000000,2.2551,2.324,2.2551,2.3067,824119,0
+TEVA.US,D,19930308,000000,2.3409,2.3409,2.2979,2.3067,827230,0
+TEVA.US,D,19930309,000000,2.3067,2.3323,2.2895,2.3067,1649798,0
+TEVA.US,D,19930310,000000,2.324,2.3409,2.2895,2.3067,741709,0
+TEVA.US,D,19930311,000000,2.3067,2.3409,2.2895,2.324,934523,0
+TEVA.US,D,19930312,000000,2.3067,2.3323,2.2979,2.324,1497415,0
+TEVA.US,D,19930315,000000,2.324,2.3409,2.2979,2.3409,265896,0
+TEVA.US,D,19930316,000000,2.3409,2.4266,2.324,2.4094,2236017,0
+TEVA.US,D,19930317,000000,2.4266,2.4437,2.375,2.4094,856772,0
+TEVA.US,D,19930318,000000,2.4094,2.4094,2.375,2.3922,352970,0
+TEVA.US,D,19930319,000000,2.4094,2.4094,2.375,2.3841,1666901,0
+TEVA.US,D,19930322,000000,2.324,2.3409,2.2979,2.3323,1187977,0
+TEVA.US,D,19930323,000000,2.2979,2.324,2.2895,2.324,502247,0
+TEVA.US,D,19930324,000000,2.324,2.324,2.2296,2.2895,788359,0
+TEVA.US,D,19930325,000000,2.2979,2.324,2.2722,2.3067,625087,0
+TEVA.US,D,19930326,000000,2.324,2.3496,2.2895,2.3409,623534,0
+TEVA.US,D,19930329,000000,2.3323,2.3841,2.324,2.358,579996,0
+TEVA.US,D,19930330,000000,2.3409,2.358,2.324,2.358,370077,0
+TEVA.US,D,19930331,000000,2.358,2.3922,2.3409,2.3922,730825,0
+TEVA.US,D,19930401,000000,2.4094,2.4094,2.358,2.358,928307,0
+TEVA.US,D,19930402,000000,2.358,2.375,2.2722,2.2979,1338810,0
+TEVA.US,D,19930405,000000,2.2722,2.3067,2.2296,2.2296,943854,0
+TEVA.US,D,19930406,000000,2.2208,2.2469,2.2121,2.2296,1065139,0
+TEVA.US,D,19930407,000000,2.2296,2.2551,2.2208,2.2378,1491194,0
+TEVA.US,D,19930408,000000,2.2551,2.3067,2.2551,2.2722,1904813,0
+TEVA.US,D,19930412,000000,2.2551,2.3067,2.2551,2.3067,945408,0
+TEVA.US,D,19930413,000000,2.3409,2.3922,2.3067,2.3409,1186425,0
+TEVA.US,D,19930414,000000,2.375,2.461,2.2722,2.375,1330415,0
+TEVA.US,D,19930415,000000,2.4094,2.4094,2.1951,2.2979,2475165,0
+TEVA.US,D,19930416,000000,2.2979,2.324,2.1607,2.2121,3087192,0
+TEVA.US,D,19930419,000000,2.178,2.178,1.9296,2.0323,4788928,0
+TEVA.US,D,19930420,000000,2.1266,2.1951,2.0578,2.1951,4014560,0
+TEVA.US,D,19930421,000000,2.2208,2.2208,2.1521,2.1951,2434114,0
+TEVA.US,D,19930422,000000,2.1607,2.1607,2.0578,2.1266,2922990,0
+TEVA.US,D,19930423,000000,2.1607,2.1951,2.1095,2.1266,1504879,0
+TEVA.US,D,19930426,000000,2.1607,2.1951,2.1095,2.1607,1062653,0
+TEVA.US,D,19930427,000000,2.1095,2.1521,2.1095,2.1438,523399,0
+TEVA.US,D,19930428,000000,2.0925,2.1266,2.0578,2.1266,2226995,0
+TEVA.US,D,19930429,000000,2.0578,2.1607,2.0578,2.1521,1275368,0
+TEVA.US,D,19930430,000000,2.1607,2.1951,2.1438,2.178,734247,0
+TEVA.US,D,19930503,000000,2.1438,2.2208,2.1266,2.1438,1518872,0
+TEVA.US,D,19930504,000000,2.1521,2.2208,2.1438,2.178,1059852,0
+TEVA.US,D,19930505,000000,2.2469,2.2979,2.1951,2.2551,998278,0
+TEVA.US,D,19930506,000000,2.2208,2.3496,2.2208,2.2551,1264174,0
+TEVA.US,D,19930507,000000,2.2551,2.461,2.2551,2.3496,2032002,0
+TEVA.US,D,19930510,000000,2.4266,2.5037,2.358,2.4696,2214867,0
+TEVA.US,D,19930511,000000,2.4696,2.4696,2.4094,2.4094,798624,0
+TEVA.US,D,19930512,000000,2.461,2.461,2.375,2.4266,431966,0
+TEVA.US,D,19930513,000000,2.4094,2.4266,2.3496,2.3922,449691,0
+TEVA.US,D,19930514,000000,2.4094,2.4952,2.375,2.461,692262,0
+TEVA.US,D,19930517,000000,2.461,2.4867,2.4266,2.461,654942,0
+TEVA.US,D,19930518,000000,2.4094,2.4867,2.4094,2.461,808885,0
+TEVA.US,D,19930519,000000,2.3922,2.5037,2.3922,2.4952,1315483,0
+TEVA.US,D,19930520,000000,2.461,2.5379,2.461,2.4952,1630831,0
+TEVA.US,D,19930521,000000,2.5209,2.5209,2.4437,2.4867,650277,0
+TEVA.US,D,19930524,000000,2.375,2.4266,2.358,2.4266,1190468,0
+TEVA.US,D,19930525,000000,2.4266,2.461,2.4094,2.4266,339601,0
+TEVA.US,D,19930526,000000,2.461,2.4696,2.4266,2.4437,573776,0
+TEVA.US,D,19930527,000000,2.4437,2.5379,2.4437,2.5209,870458,0
+TEVA.US,D,19930528,000000,2.5209,2.5209,2.461,2.4696,975884,0
+TEVA.US,D,19930601,000000,2.461,2.5037,2.4266,2.461,2264312,0
+TEVA.US,D,19930602,000000,2.461,2.5037,2.4266,2.4696,2291372,0
+TEVA.US,D,19930603,000000,2.5037,2.5037,2.461,2.4867,640018,0
+TEVA.US,D,19930604,000000,2.4696,2.5037,2.4266,2.4266,1140089,0
+TEVA.US,D,19930607,000000,2.4437,2.4952,2.4437,2.4952,403041,0
+TEVA.US,D,19930608,000000,2.5037,2.5379,2.461,2.4867,232311,0
+TEVA.US,D,19930609,000000,2.5037,2.5037,2.4266,2.4437,655878,0
+TEVA.US,D,19930610,000000,2.4437,2.4696,2.4437,2.461,277091,0
+TEVA.US,D,19930611,000000,2.4437,2.4867,2.3922,2.4867,1534733,0
+TEVA.US,D,19930614,000000,2.461,2.461,2.4094,2.4182,1192335,0
+TEVA.US,D,19930615,000000,2.4867,2.5037,2.4266,2.4952,776231,0
+TEVA.US,D,19930616,000000,2.4952,2.4952,2.461,2.4867,448756,0
+TEVA.US,D,19930617,000000,2.4696,2.4696,2.4094,2.4182,713717,0
+TEVA.US,D,19930618,000000,2.461,2.461,2.4182,2.461,603633,0
+TEVA.US,D,19930621,000000,2.3922,2.4266,2.2208,2.2979,2507818,0
+TEVA.US,D,19930622,000000,2.2722,2.2979,2.2208,2.2979,2669225,0
+TEVA.US,D,19930623,000000,2.2722,2.324,2.2722,2.324,2300701,0
+TEVA.US,D,19930624,000000,2.2551,2.3067,2.2551,2.2895,126886,0
+TEVA.US,D,19930625,000000,2.3067,2.324,2.2722,2.2722,2969636,0
+TEVA.US,D,19930628,000000,2.2296,2.2979,2.178,2.1951,6125869,0
+TEVA.US,D,19930629,000000,2.2469,2.3067,2.2208,2.2208,1025333,0
+TEVA.US,D,19930630,000000,2.1951,2.2208,2.178,2.178,1893926,0
+TEVA.US,D,19930701,000000,2.178,2.2121,2.178,2.1951,1467560,0
+TEVA.US,D,19930702,000000,2.178,2.2208,2.178,2.1951,977754,0
+TEVA.US,D,19930706,000000,2.178,2.2121,2.1438,2.1438,2020808,0
+TEVA.US,D,19930707,000000,2.1607,2.178,2.1438,2.1521,3473442,0
+TEVA.US,D,19930708,000000,2.1521,2.1951,2.1521,2.1951,3366150,0
+TEVA.US,D,19930709,000000,2.1951,2.2469,2.1607,2.2296,1809959,0
+TEVA.US,D,19930712,000000,2.2208,2.2469,2.1951,2.2208,2403330,0
+TEVA.US,D,19930713,000000,2.2895,2.461,2.2469,2.4182,2499422,0
+TEVA.US,D,19930714,000000,2.4437,2.5037,2.4094,2.4952,7021521,0
+TEVA.US,D,19930715,000000,2.4867,2.5037,2.3067,2.358,8732585,0
+TEVA.US,D,19930716,000000,2.375,2.3922,2.3409,2.3496,1595378,0
+TEVA.US,D,19930719,000000,2.3496,2.4094,2.3496,2.3922,1096238,0
+TEVA.US,D,19930720,000000,2.324,2.375,2.2551,2.375,3256995,0
+TEVA.US,D,19930721,000000,2.324,2.375,2.324,2.375,317213,0
+TEVA.US,D,19930722,000000,2.3496,2.375,2.3496,2.375,581242,0
+TEVA.US,D,19930723,000000,2.375,2.4182,2.358,2.375,2487296,0
+TEVA.US,D,19930726,000000,2.358,2.3922,2.2895,2.324,711854,0
+TEVA.US,D,19930727,000000,2.2979,2.324,2.2722,2.2979,959093,0
+TEVA.US,D,19930728,000000,2.2722,2.3496,2.2722,2.324,971220,0
+TEVA.US,D,19930729,000000,2.3496,2.3496,2.2722,2.2895,1723192,0
+TEVA.US,D,19930730,000000,2.2208,2.2469,2.178,2.2208,35486386,0
+TEVA.US,D,19930802,000000,2.3067,2.4266,2.2895,2.3922,9544268,0
+TEVA.US,D,19930803,000000,2.4696,2.5209,2.4094,2.4696,7976882,0
+TEVA.US,D,19930804,000000,2.5209,2.5209,2.4696,2.4952,3479038,0
+TEVA.US,D,19930805,000000,2.5037,2.5037,2.375,2.3922,2936983,0
+TEVA.US,D,19930806,000000,2.4094,2.4094,2.375,2.4094,2413591,0
+TEVA.US,D,19930809,000000,2.4867,2.5724,2.4867,2.5724,5591281,0
+TEVA.US,D,19930810,000000,2.6239,2.8042,2.6239,2.7356,18805842,0
+TEVA.US,D,19930811,000000,2.7182,2.7525,2.6409,2.7182,2878208,0
+TEVA.US,D,19930812,000000,2.7097,2.7525,2.6667,2.7356,2389334,0
+TEVA.US,D,19930813,000000,2.7182,2.7525,2.6755,2.7182,3011625,0
+TEVA.US,D,19930816,000000,2.6667,2.7097,2.6667,2.7007,3006957,0
+TEVA.US,D,19930817,000000,2.6409,2.6755,2.6154,2.6583,3613388,0
+TEVA.US,D,19930818,000000,2.7007,2.7007,2.6154,2.6239,2344548,0
+TEVA.US,D,19930819,000000,2.6154,2.7697,2.6067,2.7525,4732949,0
+TEVA.US,D,19930820,000000,2.7356,2.8042,2.7182,2.7182,4536090,0
+TEVA.US,D,19930823,000000,2.7182,2.7525,2.7097,2.7356,3690821,0
+TEVA.US,D,19930824,000000,2.7611,2.8124,2.7182,2.8124,2608576,0
+TEVA.US,D,19930825,000000,2.8124,2.8212,2.7525,2.7871,2355748,0
+TEVA.US,D,19930826,000000,2.8124,2.8124,2.7182,2.7611,562580,0
+TEVA.US,D,19930827,000000,2.7525,2.7697,2.7182,2.7697,767831,0
+TEVA.US,D,19930830,000000,2.7525,2.7697,2.7007,2.7182,396512,0
+TEVA.US,D,19930831,000000,2.7871,2.9153,2.7611,2.9153,3213146,0
+TEVA.US,D,19930901,000000,2.9841,3.1298,2.9498,3.0012,3499562,0
+TEVA.US,D,19930902,000000,3.0526,3.0868,2.9841,3.0097,1259508,0
+TEVA.US,D,19930903,000000,3.0097,3.0268,2.9841,3.0012,2225128,0
+TEVA.US,D,19930907,000000,3.0097,3.0356,2.9841,3.0097,2072124,0
+TEVA.US,D,19930908,000000,3.0526,3.1556,3.0356,3.1127,6891837,0
+TEVA.US,D,19930909,000000,3.1127,3.1471,3.0784,3.1041,1965764,0
+TEVA.US,D,19930910,000000,3.1556,3.2324,3.1127,3.2156,4565015,0
+TEVA.US,D,19930913,000000,3.1813,3.1984,3.0868,3.1041,5643528,0
+TEVA.US,D,19930914,000000,3.1127,3.2241,3.1127,3.2241,2284838,0
+TEVA.US,D,19930915,000000,3.2156,3.5413,3.2156,3.5413,8234382,0
+TEVA.US,D,19930916,000000,3.5158,3.5158,3.4297,3.4899,3006023,0
+TEVA.US,D,19930917,000000,3.4988,3.4988,3.3785,3.3785,3054540,0
+TEVA.US,D,19930920,000000,3.4127,3.4127,3.1984,3.2241,1635496,0
+TEVA.US,D,19930921,000000,3.1984,3.25,3.0356,3.1298,4459592,0
+TEVA.US,D,19930922,000000,3.1471,3.5413,3.1298,3.3956,5030566,0
+TEVA.US,D,19930923,000000,3.4127,3.4899,3.3014,3.4899,3404400,0
+TEVA.US,D,19930924,000000,3.4899,3.4988,3.3785,3.4641,1896723,0
+TEVA.US,D,19930927,000000,3.4641,3.4641,3.3014,3.3268,819146,0
+TEVA.US,D,19930928,000000,3.2669,3.2756,3.1298,3.1641,3702949,0
+TEVA.US,D,19930929,000000,3.2241,3.2241,3.0868,3.1471,1925646,0
+TEVA.US,D,19930930,000000,3.1127,3.1641,3.1127,3.1298,1739988,0
+TEVA.US,D,19931001,000000,3.1127,3.1984,3.1127,3.1813,1196997,0
+TEVA.US,D,19931004,000000,3.1298,3.1984,3.1127,3.1556,843404,0
+TEVA.US,D,19931005,000000,3.1556,3.1813,3.1556,3.1813,289223,0
+TEVA.US,D,19931006,000000,3.2156,3.3441,3.2156,3.2841,1531004,0
+TEVA.US,D,19931007,000000,3.2756,3.3268,3.2756,3.2841,441294,0
+TEVA.US,D,19931008,000000,3.3014,3.3014,3.1471,3.1984,1522604,0
+TEVA.US,D,19931011,000000,3.2324,3.2756,3.1641,3.1984,2152355,0
+TEVA.US,D,19931012,000000,3.2156,3.2669,3.1984,3.25,1275368,0
+TEVA.US,D,19931013,000000,3.2156,3.25,3.0697,3.0868,1449833,0
+TEVA.US,D,19931014,000000,3.0784,3.1298,2.9841,3.0268,1981626,0
+TEVA.US,D,19931015,000000,3.0697,3.0784,3.0268,3.0356,1075712,0
+TEVA.US,D,19931018,000000,3.0097,3.0526,2.9325,2.9841,2452774,0
+TEVA.US,D,19931019,000000,3.0012,3.0097,2.9325,2.9498,3094658,0
+TEVA.US,D,19931020,000000,2.9498,2.9498,2.8384,2.8983,1972295,0
+TEVA.US,D,19931021,000000,2.8554,3.0268,2.8554,3.0097,1783832,0
+TEVA.US,D,19931022,000000,3.0097,3.0268,2.9498,2.9498,1535666,0
+TEVA.US,D,19931025,000000,2.9669,2.9669,2.8812,2.8812,1453564,0
+TEVA.US,D,19931026,000000,2.8384,2.8812,2.8212,2.8724,1155950,0
+TEVA.US,D,19931027,000000,2.9153,3.0012,2.9067,2.9669,2225128,0
+TEVA.US,D,19931028,000000,3.0097,3.2241,2.9841,3.1641,2625374,0
+TEVA.US,D,19931029,000000,3.2156,3.2841,3.1471,3.1471,4925141,0
+TEVA.US,D,19931101,000000,3.1471,3.25,3.0868,3.2324,2983632,0
+TEVA.US,D,19931102,000000,3.4297,3.4641,3.3185,3.3441,4055611,0
+TEVA.US,D,19931103,000000,3.3185,3.3785,3.2841,3.3185,2349214,0
+TEVA.US,D,19931104,000000,3.3014,3.3611,3.2841,3.2841,1377994,0
+TEVA.US,D,19931105,000000,3.3268,3.3268,3.2756,3.3185,1447970,0
+TEVA.US,D,19931108,000000,3.2841,3.3611,3.2841,3.3268,1295893,0
+TEVA.US,D,19931109,000000,3.3611,3.4127,3.3014,3.3268,1364931,0
+TEVA.US,D,19931110,000000,3.3611,3.4215,3.3268,3.3611,1645757,0
+TEVA.US,D,19931111,000000,3.3611,3.3611,3.1641,3.2324,1983489,0
+TEVA.US,D,19931112,000000,3.25,3.25,3.1471,3.2241,2262447,0
+TEVA.US,D,19931115,000000,3.2241,3.2241,3.1813,3.2241,979617,0
+TEVA.US,D,19931116,000000,3.2241,3.2241,3.1471,3.1813,1485288,0
+TEVA.US,D,19931117,000000,3.1813,3.1984,3.1471,3.1984,3109587,0
+TEVA.US,D,19931118,000000,3.1984,3.1984,3.1471,3.1471,916176,0
+TEVA.US,D,19931119,000000,3.1641,3.1641,3.1127,3.1127,1301488,0
+TEVA.US,D,19931122,000000,3.1641,3.1641,3.0097,3.0356,1404117,0
+TEVA.US,D,19931123,000000,3.0697,3.0697,2.9325,2.9669,2144893,0
+TEVA.US,D,19931124,000000,3.0268,3.1127,3.0097,3.0868,2830627,0
+TEVA.US,D,19931126,000000,3.0697,3.0868,2.9841,3.0012,923637,0
+TEVA.US,D,19931129,000000,3.0097,3.0097,2.9325,2.9498,3803712,0
+TEVA.US,D,19931130,000000,3.0097,3.0097,2.8983,2.9325,1372394,0
+TEVA.US,D,19931201,000000,2.8983,2.9325,2.8812,2.9067,3219675,0
+TEVA.US,D,19931202,000000,3.1127,3.1471,2.8724,2.9067,11124716,0
+TEVA.US,D,19931203,000000,2.9067,3.0526,2.8812,3.0526,1482484,0
+TEVA.US,D,19931206,000000,3.0868,3.1127,3.0097,3.0097,1684940,0
+TEVA.US,D,19931207,000000,3.0697,3.0697,3.0012,3.0526,948828,0
+TEVA.US,D,19931208,000000,3.0697,3.1041,3.0356,3.0784,3904472,0
+TEVA.US,D,19931209,000000,3.1298,3.1298,2.9582,3.0097,1592575,0
+TEVA.US,D,19931210,000000,3.0097,3.0356,2.9669,3.0097,2219530,0
+TEVA.US,D,19931213,000000,3.0097,3.0097,2.9067,2.9153,2525546,0
+TEVA.US,D,19931214,000000,2.9498,2.9669,2.8554,2.9067,2374406,0
+TEVA.US,D,19931215,000000,2.9067,2.9325,2.8384,2.8724,3006023,0
+TEVA.US,D,19931216,000000,2.9153,2.9325,2.8983,2.9153,3200082,0
+TEVA.US,D,19931217,000000,2.9498,2.9498,2.8554,2.8812,2608576,0
+TEVA.US,D,19931220,000000,2.9153,2.9582,2.8983,2.9153,2175684,0
+TEVA.US,D,19931221,000000,2.9841,3.0868,2.9498,3.0784,2437845,0
+TEVA.US,D,19931222,000000,3.0868,3.0868,3.0268,3.0697,2603915,0
+TEVA.US,D,19931223,000000,3.0697,3.0784,2.9841,3.0784,1820219,0
+TEVA.US,D,19931227,000000,3.0697,3.0697,3.0268,3.0356,2231661,0
+TEVA.US,D,19931228,000000,3.0356,3.0526,3.0012,3.0356,1104631,0
+TEVA.US,D,19931229,000000,3.0697,3.0868,3.0268,3.0526,810749,0
+TEVA.US,D,19931230,000000,3.0097,3.0784,3.0097,3.0697,1293093,0
+TEVA.US,D,19931231,000000,3.0868,3.25,3.0526,3.1813,2264312,0
+TEVA.US,D,19940103,000000,3.2241,3.2241,3.1471,3.1984,1659750,0
+TEVA.US,D,19940104,000000,3.1984,3.1984,3.1298,3.1641,820079,0
+TEVA.US,D,19940105,000000,3.1641,3.1641,3.1127,3.1641,1241780,0
+TEVA.US,D,19940106,000000,3.1127,3.1127,3.0356,3.0784,1787566,0
+TEVA.US,D,19940107,000000,3.0526,3.0784,3.0097,3.0697,564448,0
+TEVA.US,D,19940110,000000,3.0356,3.0356,2.9498,2.9582,1893926,0
+TEVA.US,D,19940111,000000,2.9841,3.0526,2.9841,2.9841,3376410,0
+TEVA.US,D,19940112,000000,3.0526,3.0868,2.9841,3.0356,901245,0
+TEVA.US,D,19940113,000000,3.0356,3.1127,3.0356,3.0868,839672,0
+TEVA.US,D,19940114,000000,3.1298,3.1298,3.0784,3.1127,420773,0
+TEVA.US,D,19940117,000000,3.1556,3.1556,3.1041,3.1471,1908855,0
+TEVA.US,D,19940118,000000,3.1641,3.25,3.1298,3.25,4112525,0
+TEVA.US,D,19940119,000000,3.2241,3.2756,3.1127,3.1127,2746661,0
+TEVA.US,D,19940120,000000,3.1556,3.1556,3.0526,3.0784,1959236,0
+TEVA.US,D,19940121,000000,3.0868,3.1127,3.0526,3.0868,2908065,0
+TEVA.US,D,19940124,000000,3.0868,3.0868,3.0268,3.0526,2901531,0
+TEVA.US,D,19940125,000000,3.0697,3.0784,2.9582,3.0012,3256061,0
+TEVA.US,D,19940126,000000,3.0097,3.0868,2.9325,3.0356,4405477,0
+TEVA.US,D,19940127,000000,3.0784,3.1813,3.0697,3.1556,4062146,0
+TEVA.US,D,19940128,000000,3.1556,3.2324,3.1556,3.2241,3582599,0
+TEVA.US,D,19940131,000000,3.2756,3.3785,3.2241,3.3611,3526619,0
+TEVA.US,D,19940201,000000,3.3268,3.37,3.3014,3.3014,3859692,0
+TEVA.US,D,19940202,000000,3.3014,3.3441,3.2669,3.3268,1306154,0
+TEVA.US,D,19940203,000000,3.3268,3.4988,3.3268,3.4728,5512910,0
+TEVA.US,D,19940204,000000,3.4899,3.6185,3.4641,3.4728,10527617,0
+TEVA.US,D,19940207,000000,3.4297,3.4297,3.3611,3.4127,5754551,0
+TEVA.US,D,19940208,000000,3.4728,3.4728,3.37,3.4127,2677620,0
+TEVA.US,D,19940209,000000,3.2841,3.3785,3.2756,3.3268,2606713,0
+TEVA.US,D,19940210,000000,3.37,3.5671,3.37,3.4728,8141085,0
+TEVA.US,D,19940211,000000,3.4899,3.4899,3.37,3.4297,1331344,0
+TEVA.US,D,19940214,000000,3.4297,3.4297,3.3611,3.4215,1309889,0
+TEVA.US,D,19940215,000000,3.4641,3.5413,3.4297,3.5158,3285915,0
+TEVA.US,D,19940216,000000,3.5928,3.6443,3.5413,3.5501,3369885,0
+TEVA.US,D,19940217,000000,3.4899,3.5413,3.3014,3.3268,5353373,0
+TEVA.US,D,19940218,000000,3.3441,3.4127,3.3185,3.3611,3684295,0
+TEVA.US,D,19940222,000000,3.4641,3.5671,3.4127,3.5413,1481553,0
+TEVA.US,D,19940223,000000,3.5928,3.6185,3.5158,3.5758,3350289,0
+TEVA.US,D,19940224,000000,3.6185,3.6185,3.5758,3.6185,2007752,0
+TEVA.US,D,19940225,000000,3.5758,3.6185,3.4988,3.5328,6550370,0
+TEVA.US,D,19940228,000000,3.5328,3.5671,3.5158,3.5328,5081880,0
+TEVA.US,D,19940301,000000,3.5501,3.6443,3.5328,3.5501,5261011,0
+TEVA.US,D,19940302,000000,3.4899,3.5413,3.4127,3.4641,4873826,0
+TEVA.US,D,19940303,000000,3.4127,3.4641,3.4127,3.4215,1387325,0
+TEVA.US,D,19940304,000000,3.4899,3.4899,3.4297,3.4468,2790509,0
+TEVA.US,D,19940307,000000,3.4297,3.4641,3.3611,3.3785,1944305,0
+TEVA.US,D,19940308,000000,3.3956,3.3956,3.1641,3.1984,2819428,0
+TEVA.US,D,19940309,000000,3.1641,3.3014,3.1127,3.2756,9266243,0
+TEVA.US,D,19940310,000000,3.3014,3.3014,3.2241,3.2324,5042694,0
+TEVA.US,D,19940311,000000,3.1984,3.25,3.1813,3.1984,3371751,0
+TEVA.US,D,19940314,000000,3.1641,3.2241,3.1298,3.1984,3617116,0
+TEVA.US,D,19940315,000000,3.25,3.4127,3.25,3.37,1412509,0
+TEVA.US,D,19940316,000000,3.4899,3.5158,3.4297,3.4899,4002436,0
+TEVA.US,D,19940317,000000,3.4641,3.4899,3.3268,3.3268,2402393,0
+TEVA.US,D,19940318,000000,3.2841,3.3611,3.1984,3.2156,2444375,0
+TEVA.US,D,19940321,000000,3.1984,3.25,3.0868,3.1127,2895002,0
+TEVA.US,D,19940322,000000,3.0868,3.1127,2.9841,2.9841,2382802,0
+TEVA.US,D,19940323,000000,2.9841,3.0097,2.7007,2.7356,11232937,0
+TEVA.US,D,19940324,000000,2.7007,2.8042,2.6667,2.7525,7861192,0
+TEVA.US,D,19940325,000000,2.8212,2.8812,2.7697,2.8042,3842896,0
+TEVA.US,D,19940328,000000,2.8812,2.9325,2.8554,2.8983,2496622,0
+TEVA.US,D,19940329,000000,2.9325,2.9498,2.8554,2.8724,2484497,0
+TEVA.US,D,19940330,000000,2.8042,2.8554,2.7097,2.7356,3342826,0
+TEVA.US,D,19940331,000000,2.7182,2.7525,2.5209,2.6409,5219024,0
+TEVA.US,D,19940404,000000,2.5554,2.6667,2.5037,2.6154,3108651,0
+TEVA.US,D,19940405,000000,2.6755,2.7697,2.6755,2.7611,2771849,0
+TEVA.US,D,19940406,000000,2.8042,2.8124,2.7182,2.7356,2371605,0
+TEVA.US,D,19940407,000000,2.8554,2.8554,2.7525,2.7871,1866868,0
+TEVA.US,D,19940408,000000,2.8042,2.8042,2.6154,2.7007,4616326,0
+TEVA.US,D,19940411,000000,2.7007,2.7007,2.6409,2.6583,612959,0
+TEVA.US,D,19940412,000000,2.6667,2.6667,2.5037,2.564,2104777,0
+TEVA.US,D,19940413,000000,2.564,2.564,2.3922,2.4094,3278452,0
+TEVA.US,D,19940414,000000,2.3922,2.5037,2.375,2.4952,1497415,0
+TEVA.US,D,19940415,000000,2.5037,2.564,2.4867,2.5037,1759581,0
+TEVA.US,D,19940418,000000,2.5037,2.5724,2.4696,2.5209,1959236,0
+TEVA.US,D,19940419,000000,2.5379,2.564,2.5037,2.5379,2725203,0
+TEVA.US,D,19940420,000000,2.5554,2.6067,2.5554,2.5894,3603125,0
+TEVA.US,D,19940421,000000,2.6154,2.6583,2.5894,2.6154,1148482,0
+TEVA.US,D,19940422,000000,2.6239,2.7007,2.6067,2.6755,1475028,0
+TEVA.US,D,19940425,000000,2.6667,2.7356,2.6667,2.7356,726783,0
+TEVA.US,D,19940426,000000,2.7525,2.7611,2.7007,2.7356,569108,0
+TEVA.US,D,19940428,000000,2.7182,2.7871,2.7182,2.7611,835008,0
+TEVA.US,D,19940429,000000,2.7871,2.8554,2.7611,2.8384,1304291,0
+TEVA.US,D,19940502,000000,2.8812,2.9582,2.8384,2.8384,3842896,0
+TEVA.US,D,19940503,000000,2.8812,2.8983,2.8042,2.8983,2765321,0
+TEVA.US,D,19940504,000000,2.9067,2.9067,2.7697,2.8384,4938204,0
+TEVA.US,D,19940505,000000,2.8384,2.8384,2.6667,2.6838,3155300,0
+TEVA.US,D,19940506,000000,2.6409,2.6409,2.4696,2.4952,9991158,0
+TEVA.US,D,19940509,000000,2.5037,2.5037,2.358,2.375,6875044,0
+TEVA.US,D,19940510,000000,2.4867,2.6154,2.4867,2.5724,10925062,0
+TEVA.US,D,19940511,000000,2.6409,2.6583,2.4952,2.4952,3688024,0
+TEVA.US,D,19940512,000000,2.5379,2.5379,2.4696,2.5037,2289505,0
+TEVA.US,D,19940513,000000,2.4952,2.6154,2.4952,2.6154,5158385,0
+TEVA.US,D,19940516,000000,2.6154,2.6154,2.5379,2.564,543923,0
+TEVA.US,D,19940517,000000,2.6154,2.6154,2.461,2.4952,741709,0
+TEVA.US,D,19940518,000000,2.4867,2.5037,2.4266,2.4867,2905264,0
+TEVA.US,D,19940519,000000,2.4867,2.4867,2.4266,2.4696,1044927,0
+TEVA.US,D,19940520,000000,2.4696,2.4696,2.4266,2.461,2556336,0
+TEVA.US,D,19940523,000000,2.4266,2.4266,2.375,2.4094,1269768,0
+TEVA.US,D,19940524,000000,2.375,2.4266,2.358,2.3922,4644318,0
+TEVA.US,D,19940525,000000,2.375,2.4266,2.358,2.4182,2658958,0
+TEVA.US,D,19940526,000000,2.4696,2.5379,2.4437,2.5037,2042267,0
+TEVA.US,D,19940527,000000,2.4867,2.5894,2.4867,2.564,1117698,0
+TEVA.US,D,19940531,000000,2.4266,2.461,2.375,2.4182,5691111,0
+TEVA.US,D,19940601,000000,2.4094,2.4952,2.3922,2.4867,6609147,0
+TEVA.US,D,19940602,000000,2.4696,2.478,2.4094,2.4696,3926863,0
+TEVA.US,D,19940603,000000,2.4696,2.6409,2.4266,2.5894,7390044,0
+TEVA.US,D,19940606,000000,2.5037,2.5037,2.3922,2.461,2330555,0
+TEVA.US,D,19940607,000000,2.4867,2.6409,2.4696,2.5724,4815051,0
+TEVA.US,D,19940608,000000,2.6583,2.6667,2.5554,2.5894,3319503,0
+TEVA.US,D,19940609,000000,2.6154,2.7007,2.5724,2.6239,1906989,0
+TEVA.US,D,19940610,000000,2.6667,2.7097,2.6154,2.6583,2156089,0
+TEVA.US,D,19940613,000000,2.6409,2.7097,2.6154,2.6154,2193411,0
+TEVA.US,D,19940614,000000,2.5894,2.6067,2.5037,2.5379,1767041,0
+TEVA.US,D,19940615,000000,2.564,2.6239,2.5554,2.5724,646549,0
+TEVA.US,D,19940616,000000,2.6067,2.6239,2.564,2.6067,576571,0
+TEVA.US,D,19940617,000000,2.5894,2.6239,2.564,2.6067,282690,0
+TEVA.US,D,19940620,000000,2.5379,2.5379,2.4867,2.4952,1349074,0
+TEVA.US,D,19940621,000000,2.4952,2.5209,2.4867,2.5037,1203527,0
+TEVA.US,D,19940622,000000,2.5209,2.6067,2.4952,2.5379,960022,0
+TEVA.US,D,19940623,000000,2.5379,2.5894,2.5379,2.5554,1075712,0
+TEVA.US,D,19940624,000000,2.5724,2.5724,2.5037,2.564,1730656,0
+TEVA.US,D,19940627,000000,2.5379,2.5894,2.4867,2.5379,624157,0
+TEVA.US,D,19940628,000000,2.5894,2.6067,2.5037,2.5379,614824,0
+TEVA.US,D,19940629,000000,2.5037,2.564,2.5037,2.5379,520595,0
+TEVA.US,D,19940630,000000,2.5037,2.5379,2.461,2.5379,2847417,0
+TEVA.US,D,19940701,000000,2.4867,2.6239,2.4867,2.5379,474881,0
+TEVA.US,D,19940705,000000,2.4867,2.5037,2.4094,2.461,1274432,0
+TEVA.US,D,19940706,000000,2.4867,2.6067,2.461,2.5894,1968562,0
+TEVA.US,D,19940707,000000,2.5894,2.6409,2.564,2.5724,1225923,0
+TEVA.US,D,19940708,000000,2.5894,2.6409,2.5554,2.6239,773433,0
+TEVA.US,D,19940711,000000,2.6409,2.7007,2.6239,2.6755,1627097,0
+TEVA.US,D,19940712,000000,2.6755,2.6755,2.6583,2.6583,971220,0
+TEVA.US,D,19940713,000000,2.6583,2.6755,2.6154,2.6667,1240848,0
+TEVA.US,D,19940714,000000,2.6755,2.7097,2.6583,2.7007,2078653,0
+TEVA.US,D,19940715,000000,2.7007,2.7182,2.6667,2.7097,1613102,0
+TEVA.US,D,19940718,000000,2.6667,2.7182,2.6667,2.7007,847134,0
+TEVA.US,D,19940719,000000,2.7182,2.7525,2.7007,2.7356,1721329,0
+TEVA.US,D,19940720,000000,2.7525,2.7525,2.7097,2.7182,161403,0
+TEVA.US,D,19940721,000000,2.7525,2.8724,2.7356,2.8384,1784771,0
+TEVA.US,D,19940722,000000,2.8724,2.9498,2.8384,2.9067,1064514,0
+TEVA.US,D,19940725,000000,3.0356,3.1556,3.0356,3.1556,8953699,0
+TEVA.US,D,19940726,000000,3.1127,3.1813,3.1127,3.1471,7527185,0
+TEVA.US,D,19940727,000000,3.0868,3.0868,2.8212,2.8724,9251318,0
+TEVA.US,D,19940728,000000,2.8554,3.0356,2.8554,2.9498,4400815,0
+TEVA.US,D,19940729,000000,3.0268,3.0356,2.9582,2.9582,2713072,0
+TEVA.US,D,19940801,000000,3.0268,3.0356,2.9841,3.0356,1203527,0
+TEVA.US,D,19940802,000000,3.0526,3.0697,2.9841,3.0697,1278167,0
+TEVA.US,D,19940803,000000,3.0697,3.1127,3.0697,3.0784,1996552,0
+TEVA.US,D,19940804,000000,3.0868,3.1041,3.0268,3.0526,5119199,0
+TEVA.US,D,19940805,000000,3.0268,3.0526,2.8983,2.9582,2823166,0
+TEVA.US,D,19940808,000000,2.9582,2.9582,2.8812,2.9153,473949,0
+TEVA.US,D,19940809,000000,2.8983,2.9325,2.8724,2.9325,1069181,0
+TEVA.US,D,19940810,000000,2.9582,3.0268,2.8983,2.9582,4576208,0
+TEVA.US,D,19940811,000000,2.9582,2.9841,2.9067,2.9669,1924713,0
+TEVA.US,D,19940812,000000,2.9325,3.0012,2.9325,2.9498,626958,0
+TEVA.US,D,19940815,000000,2.9582,2.9669,2.9067,2.9498,1794096,0
+TEVA.US,D,19940816,000000,2.9325,2.9669,2.7007,2.8042,13105409,0
+TEVA.US,D,19940817,000000,2.8124,2.8554,2.7697,2.8042,4625658,0
+TEVA.US,D,19940818,000000,2.7697,2.7871,2.7097,2.7182,7029914,0
+TEVA.US,D,19940819,000000,2.7182,2.7611,2.6409,2.7611,7051376,0
+TEVA.US,D,19940822,000000,2.7697,2.9498,2.7525,2.9153,6145462,0
+TEVA.US,D,19940823,000000,2.9582,3.0097,2.9498,3.0012,4935402,0
+TEVA.US,D,19940824,000000,2.9582,3.0185,2.9153,3.0012,3520089,0
+TEVA.US,D,19940825,000000,3.0012,3.0526,3.0012,3.0268,3091858,0
+TEVA.US,D,19940826,000000,3.0526,3.1127,3.0268,3.0697,2226064,0
+TEVA.US,D,19940829,000000,3.0868,3.1298,3.0356,3.0784,1376127,0
+TEVA.US,D,19940830,000000,3.1041,3.1298,3.0697,3.1127,760370,0
+TEVA.US,D,19940831,000000,3.0868,3.1127,3.0356,3.0356,1910718,0
+TEVA.US,D,19940901,000000,3.0697,3.0697,3.0012,3.0526,472080,0
+TEVA.US,D,19940902,000000,3.0012,3.0697,3.0012,3.0097,431032,0
+TEVA.US,D,19940906,000000,3.0268,3.1298,3.0268,3.1127,859265,0
+TEVA.US,D,19940907,000000,3.1041,3.1641,3.1041,3.1471,2135564,0
+TEVA.US,D,19940908,000000,3.1556,3.1813,3.1298,3.1556,1475953,0
+TEVA.US,D,19940909,000000,3.1641,3.1641,3.0784,3.0868,1325753,0
+TEVA.US,D,19940912,000000,3.0697,3.0868,3.0097,3.0097,762236,0
+TEVA.US,D,19940913,000000,3.0012,3.0868,2.9841,3.0868,1725992,0
+TEVA.US,D,19940914,000000,3.1041,3.1641,3.0697,3.1556,3569537,0
+TEVA.US,D,19940915,000000,3.1641,3.2669,3.1471,3.25,3777590,0
+TEVA.US,D,19940916,000000,3.25,3.25,3.1556,3.1556,1610306,0
+TEVA.US,D,19940919,000000,3.1556,3.1813,3.1127,3.1127,828478,0
+TEVA.US,D,19940920,000000,3.1471,3.1471,2.9841,3.0356,3796248,0
+TEVA.US,D,19940921,000000,3.0097,3.0356,2.9498,2.9841,1416245,0
+TEVA.US,D,19940922,000000,2.9325,3.0356,2.9325,2.9841,722119,0
+TEVA.US,D,19940923,000000,2.9841,2.9841,2.9325,2.9582,656810,0
+TEVA.US,D,19940926,000000,2.9498,2.9498,2.8812,2.9067,1716664,0
+TEVA.US,D,19940927,000000,2.8812,2.9582,2.8812,2.9498,1029067,0
+TEVA.US,D,19940928,000000,2.9325,2.9841,2.8724,2.9498,2714003,0
+TEVA.US,D,19940929,000000,2.9582,2.9841,2.8384,2.8812,2762521,0
+TEVA.US,D,19940930,000000,2.8812,3.0097,2.8812,3.0012,2093582,0
+TEVA.US,D,19941003,000000,3.0097,3.0868,2.9582,3.0868,3309239,0
+TEVA.US,D,19941004,000000,3.0868,3.0868,2.9669,2.9841,2839958,0
+TEVA.US,D,19941005,000000,2.9582,2.9841,2.9067,2.9498,2567529,0
+TEVA.US,D,19941006,000000,3.0356,3.0356,2.9498,2.9841,5204097,0
+TEVA.US,D,19941007,000000,3.0012,3.1471,2.9669,3.1298,9326886,0
+TEVA.US,D,19941010,000000,3.1298,3.1641,3.1041,3.1298,8122425,0
+TEVA.US,D,19941011,000000,2.9325,3.0784,2.9325,3.0356,14825798,0
+TEVA.US,D,19941012,000000,3.0697,3.0697,3.0012,3.0356,3677762,0
+TEVA.US,D,19941013,000000,3.0526,3.0697,2.9153,2.9582,2957510,0
+TEVA.US,D,19941014,000000,2.9325,2.9582,2.9067,2.9153,2074924,0
+TEVA.US,D,19941017,000000,2.9582,2.9669,2.8724,2.8983,4279526,0
+TEVA.US,D,19941018,000000,2.8812,2.9067,2.8724,2.9067,2276444,0
+TEVA.US,D,19941019,000000,2.8983,2.9153,2.8812,2.9153,1613102,0
+TEVA.US,D,19941020,000000,2.9498,2.9669,2.9153,2.9325,2600186,0
+TEVA.US,D,19941021,000000,2.9153,2.9498,2.9153,2.9325,988014,0
+TEVA.US,D,19941024,000000,2.9325,2.9498,2.9067,2.9153,1101834,0
+TEVA.US,D,19941025,000000,2.9153,2.9153,2.8124,2.8554,2400526,0
+TEVA.US,D,19941026,000000,2.8384,2.8724,2.8124,2.8384,810749,0
+TEVA.US,D,19941027,000000,2.8554,2.8724,2.8212,2.8554,1342546,0
+TEVA.US,D,19941028,000000,2.8554,2.9067,2.8554,2.9067,1670945,0
+TEVA.US,D,19941031,000000,2.9067,2.9067,2.8724,2.8812,505667,0
+TEVA.US,D,19941101,000000,2.8724,2.8812,2.8124,2.8212,921773,0
+TEVA.US,D,19941102,000000,2.8124,2.8124,2.7182,2.7356,2015212,0
+TEVA.US,D,19941103,000000,2.7182,2.7356,2.6667,2.6838,1444234,0
+TEVA.US,D,19941104,000000,2.6667,2.7007,2.6239,2.6583,2246585,0
+TEVA.US,D,19941107,000000,2.6239,2.7097,2.5724,2.6755,2012412,0
+TEVA.US,D,19941108,000000,2.6755,2.7611,2.6667,2.7525,2071191,0
+TEVA.US,D,19941109,000000,2.7871,2.8983,2.7525,2.8724,6382436,0
+TEVA.US,D,19941110,000000,2.8724,2.8983,2.8212,2.8554,2045068,0
+TEVA.US,D,19941111,000000,2.8554,2.9582,2.8042,2.9067,3583533,0
+TEVA.US,D,19941114,000000,2.8812,2.9067,2.8124,2.8124,1294961,0
+TEVA.US,D,19941115,000000,2.8124,2.8384,2.7611,2.7611,781827,0
+TEVA.US,D,19941116,000000,2.7525,2.7697,2.7356,2.7611,1088774,0
+TEVA.US,D,19941117,000000,2.7356,2.7611,2.7097,2.7097,868594,0
+TEVA.US,D,19941118,000000,2.7525,2.7525,2.7097,2.7356,864863,0
+TEVA.US,D,19941121,000000,2.7356,2.7356,2.6067,2.6409,2156089,0
+TEVA.US,D,19941122,000000,2.6154,2.6409,2.5554,2.5894,4796391,0
+TEVA.US,D,19941123,000000,2.564,2.6409,2.564,2.6239,4796391,0
+TEVA.US,D,19941125,000000,2.6409,2.6583,2.6067,2.6154,1546863,0
+TEVA.US,D,19941128,000000,2.6154,2.6583,2.6154,2.6409,1390124,0
+TEVA.US,D,19941129,000000,2.6409,2.7007,2.6239,2.6667,1447970,0
+TEVA.US,D,19941130,000000,2.6667,2.7097,2.6667,2.6755,1014136,0
+TEVA.US,D,19941201,000000,2.6667,2.7007,2.6154,2.6409,1117698,0
+TEVA.US,D,19941202,000000,2.6409,2.6409,2.5894,2.5894,967486,0
+TEVA.US,D,19941205,000000,2.5894,2.5894,2.5379,2.564,1993754,0
+TEVA.US,D,19941206,000000,2.564,2.564,2.4182,2.4437,8355664,0
+TEVA.US,D,19941207,000000,2.4437,2.4696,2.4094,2.461,1990958,0
+TEVA.US,D,19941208,000000,2.4867,2.4952,2.4094,2.4182,1495543,0
+TEVA.US,D,19941209,000000,2.4182,2.4696,2.4094,2.461,1816491,0
+TEVA.US,D,19941212,000000,2.461,2.4867,2.4437,2.4696,1158747,0
+TEVA.US,D,19941213,000000,2.4696,2.5037,2.461,2.4867,1509543,0
+TEVA.US,D,19941214,000000,2.4867,2.5379,2.4867,2.5209,2993897,0
+TEVA.US,D,19941215,000000,2.5209,2.5209,2.5037,2.5209,2068390,0
+TEVA.US,D,19941216,000000,2.5209,2.5209,2.4696,2.4696,1962963,0
+TEVA.US,D,19941219,000000,2.4696,2.4952,2.461,2.4696,1424644,0
+TEVA.US,D,19941220,000000,2.4952,2.5379,2.4696,2.478,1736253,0
+TEVA.US,D,19941221,000000,2.4696,2.4867,2.4437,2.4696,1594445,0
+TEVA.US,D,19941222,000000,2.4437,2.4696,2.4094,2.4182,1442371,0
+TEVA.US,D,19941223,000000,2.4266,2.461,2.4094,2.461,1355600,0
+TEVA.US,D,19941227,000000,2.4437,2.4696,2.4266,2.4437,2131832,0
+TEVA.US,D,19941228,000000,2.4437,2.5037,2.4437,2.4952,2180347,0
+TEVA.US,D,19941229,000000,2.5037,2.5209,2.4952,2.5209,924573,0
+TEVA.US,D,19941230,000000,2.5209,2.5724,2.5037,2.5554,1124229,0
+TEVA.US,D,19950103,000000,2.5554,2.5724,2.5209,2.5379,646549,0
+TEVA.US,D,19950104,000000,2.5037,2.5379,2.4182,2.4266,2465832,0
+TEVA.US,D,19950105,000000,2.4437,2.4437,2.4094,2.4266,296683,0
+TEVA.US,D,19950106,000000,2.4094,2.4266,2.4094,2.4094,485145,0
+TEVA.US,D,19950109,000000,2.4094,2.4266,2.375,2.3841,1243646,0
+TEVA.US,D,19950110,000000,2.375,2.4094,2.2551,2.2722,3797185,0
+TEVA.US,D,19950111,000000,2.2979,2.2979,2.2551,2.2979,5511045,0
+TEVA.US,D,19950112,000000,2.3067,2.3409,2.2979,2.324,2518082,0
+TEVA.US,D,19950113,000000,2.324,2.3496,2.3067,2.3409,1999352,0
+TEVA.US,D,19950116,000000,2.3067,2.3409,2.2979,2.324,886321,0
+TEVA.US,D,19950117,000000,2.3409,2.3496,2.3067,2.3496,3424927,0
+TEVA.US,D,19950118,000000,2.3496,2.3496,2.3067,2.324,2367873,0
+TEVA.US,D,19950119,000000,2.3067,2.4266,2.3067,2.4266,5357103,0
+TEVA.US,D,19950120,000000,2.461,2.461,2.4094,2.4182,3523823,0
+TEVA.US,D,19950123,000000,2.4182,2.4266,2.375,2.4094,1755845,0
+TEVA.US,D,19950124,000000,2.4182,2.4182,2.375,2.3922,1778240,0
+TEVA.US,D,19950125,000000,2.375,2.5037,2.375,2.4867,3707616,0
+TEVA.US,D,19950126,000000,2.5037,2.5209,2.4696,2.4867,1383590,0
+TEVA.US,D,19950127,000000,2.4952,2.564,2.4696,2.5554,2930452,0
+TEVA.US,D,19950130,000000,2.5724,2.7356,2.5724,2.7007,9148692,0
+TEVA.US,D,19950131,000000,2.7525,2.7697,2.6755,2.7182,3750531,0
+TEVA.US,D,19950201,000000,2.7356,2.7356,2.7097,2.7356,825678,0
+TEVA.US,D,19950202,000000,2.7871,2.8812,2.7611,2.8468,4491309,0
+TEVA.US,D,19950203,000000,2.8812,2.8983,2.8384,2.8468,3189817,0
+TEVA.US,D,19950206,000000,2.8384,2.8554,2.7356,2.7697,1742785,0
+TEVA.US,D,19950207,000000,2.7871,2.7871,2.7356,2.7356,1880866,0
+TEVA.US,D,19950208,000000,2.7356,2.7611,2.7097,2.7182,3833568,0
+TEVA.US,D,19950209,000000,2.7525,2.8042,2.7182,2.7871,2602983,0
+TEVA.US,D,19950210,000000,2.8042,2.8384,2.7697,2.8042,1456366,0
+TEVA.US,D,19950213,000000,2.8042,2.8212,2.8042,2.8124,1299624,0
+TEVA.US,D,19950214,000000,2.8212,2.8554,2.8124,2.8554,819146,0
+TEVA.US,D,19950215,000000,2.8724,2.8724,2.8212,2.8212,1651356,0
+TEVA.US,D,19950216,000000,2.8212,2.8212,2.7697,2.8212,2192477,0
+TEVA.US,D,19950217,000000,2.8042,2.8212,2.7871,2.8124,573776,0
+TEVA.US,D,19950221,000000,2.7871,2.8124,2.7007,2.7097,4123721,0
+TEVA.US,D,19950222,000000,2.6667,2.6667,2.6067,2.6409,2084251,0
+TEVA.US,D,19950223,000000,2.6409,2.7697,2.6154,2.7525,3048941,0
+TEVA.US,D,19950224,000000,2.7182,2.7525,2.7007,2.7182,1465695,0
+TEVA.US,D,19950227,000000,2.7007,2.7611,2.6755,2.7182,2995763,0
+TEVA.US,D,19950228,000000,2.7356,2.7611,2.7182,2.7356,1400386,0
+TEVA.US,D,19950301,000000,2.7871,2.8212,2.7697,2.8124,4086399,0
+TEVA.US,D,19950302,000000,2.8384,2.9325,2.8212,2.9153,3577934,0
+TEVA.US,D,19950303,000000,2.9153,2.9669,2.8983,2.9413,2556336,0
+TEVA.US,D,19950306,000000,2.9067,2.9153,2.8384,2.8983,1609370,0
+TEVA.US,D,19950307,000000,2.9067,2.9325,2.8384,2.9153,2525546,0
+TEVA.US,D,19950308,000000,2.9841,3.1641,2.9325,3.1556,17944713,0
+TEVA.US,D,19950309,000000,3.1813,3.2324,3.1556,3.1813,16629228,0
+TEVA.US,D,19950310,000000,3.1556,3.1813,3.1471,3.1556,3967915,0
+TEVA.US,D,19950313,000000,3.1298,3.1813,3.1127,3.1471,6417888,0
+TEVA.US,D,19950314,000000,3.1298,3.1556,3.1298,3.1556,1240848,0
+TEVA.US,D,19950315,000000,3.1471,3.2324,3.1471,3.2156,4046281,0
+TEVA.US,D,19950316,000000,3.2156,3.2156,3.1298,3.1813,3694557,0
+TEVA.US,D,19950317,000000,3.1813,3.2156,3.1556,3.1813,2163554,0
+TEVA.US,D,19950320,000000,3.2156,3.2669,3.1813,3.25,3338160,0
+TEVA.US,D,19950321,000000,3.2669,3.2756,3.2241,3.2324,4647115,0
+TEVA.US,D,19950322,000000,3.2241,3.2241,3.1813,3.2156,1992822,0
+TEVA.US,D,19950323,000000,3.2156,3.2241,3.1556,3.1641,1912585,0
+TEVA.US,D,19950324,000000,3.1641,3.1984,3.1556,3.1641,1753051,0
+TEVA.US,D,19950327,000000,3.1813,3.1813,3.0868,3.0955,2621640,0
+TEVA.US,D,19950328,000000,3.0868,3.1813,3.0868,3.1556,2741057,0
+TEVA.US,D,19950329,000000,3.1641,3.2324,3.1641,3.1813,3897945,0
+TEVA.US,D,19950330,000000,3.2241,3.2241,3.1556,3.1813,1906053,0
+TEVA.US,D,19950331,000000,3.1641,3.2156,3.1556,3.1813,2239123,0
+TEVA.US,D,19950403,000000,3.1813,3.1984,3.1127,3.1471,2926722,0
+TEVA.US,D,19950404,000000,3.1127,3.1556,3.1127,3.1384,807951,0
+TEVA.US,D,19950405,000000,3.1471,3.1556,3.1041,3.1298,991745,0
+TEVA.US,D,19950406,000000,3.1556,3.1556,3.0784,3.1041,2006816,0
+TEVA.US,D,19950407,000000,3.2156,3.3785,3.1984,3.2756,19861965,0
+TEVA.US,D,19950410,000000,3.2669,3.6873,3.2669,3.5413,25314232,0
+TEVA.US,D,19950411,000000,3.5413,3.6099,3.4988,3.5413,8604769,0
+TEVA.US,D,19950412,000000,3.5328,3.5501,3.5158,3.5241,6764022,0
+TEVA.US,D,19950413,000000,3.5501,3.7128,3.5158,3.67,11301979,0
+TEVA.US,D,19950417,000000,3.6786,3.7387,3.6527,3.6873,10553740,0
+TEVA.US,D,19950418,000000,3.6527,3.67,3.6443,3.6527,4648049,0
+TEVA.US,D,19950419,000000,3.6527,3.6873,3.6527,3.6873,5808660,0
+TEVA.US,D,19950420,000000,3.67,3.7128,3.6527,3.67,1949902,0
+TEVA.US,D,19950421,000000,3.6873,3.7817,3.6873,3.7643,6220101,0
+TEVA.US,D,19950424,000000,3.7643,3.8844,3.7643,3.8586,8421907,0
+TEVA.US,D,19950425,000000,3.8674,3.8674,3.7043,3.7298,6694985,0
+TEVA.US,D,19950426,000000,3.7128,3.7643,3.6527,3.7387,6206106,0
+TEVA.US,D,19950427,000000,3.7387,3.7387,3.6185,3.6527,3652569,0
+TEVA.US,D,19950428,000000,3.67,3.67,3.5671,3.6185,2802636,0
+TEVA.US,D,19950501,000000,3.6185,3.7387,3.5758,3.6185,4473584,0
+TEVA.US,D,19950502,000000,3.6354,3.6527,3.5928,3.6443,3475308,0
+TEVA.US,D,19950503,000000,3.6354,3.6527,3.5328,3.5671,8699928,0
+TEVA.US,D,19950504,000000,3.5758,3.79,3.5671,3.7817,11264662,0
+TEVA.US,D,19950505,000000,3.7817,3.8674,3.756,3.7817,5937413,0
+TEVA.US,D,19950508,000000,3.756,3.7643,3.7128,3.7128,1713864,0
+TEVA.US,D,19950509,000000,3.7213,3.8159,3.67,3.79,3448253,0
+TEVA.US,D,19950510,000000,3.7729,3.953,3.756,3.8586,10844828,0
+TEVA.US,D,19950511,000000,3.7213,3.79,3.6354,3.6443,19342300,0
+TEVA.US,D,19950512,000000,3.6185,3.67,3.5328,3.6443,8853871,0
+TEVA.US,D,19950515,000000,3.6527,3.7213,3.6443,3.7043,5831983,0
+TEVA.US,D,19950516,000000,3.67,3.7043,3.6443,3.67,2519950,0
+TEVA.US,D,19950517,000000,3.6354,3.6527,3.5501,3.5585,3538747,0
+TEVA.US,D,19950518,000000,3.5413,3.5758,3.4641,3.4728,3734673,0
+TEVA.US,D,19950519,000000,3.4728,3.5158,3.4215,3.5069,4813186,0
+TEVA.US,D,19950522,000000,3.5158,3.5928,3.4899,3.5501,3840098,0
+TEVA.US,D,19950523,000000,3.6099,3.6527,3.5671,3.6099,4096665,0
+TEVA.US,D,19950524,000000,3.6185,3.6443,3.5928,3.6185,1559922,0
+TEVA.US,D,19950525,000000,3.6443,3.7043,3.6185,3.7043,2136494,0
+TEVA.US,D,19950526,000000,3.67,3.7043,3.5413,3.5671,4150777,0
+TEVA.US,D,19950530,000000,3.5413,3.5758,3.5241,3.5328,1880866,0
+TEVA.US,D,19950531,000000,3.5328,3.5328,3.4641,3.4728,1579514,0
+TEVA.US,D,19950601,000000,3.6185,3.6354,3.5158,3.5241,4444661,0
+TEVA.US,D,19950602,000000,3.4988,3.5758,3.4297,3.5585,2885672,0
+TEVA.US,D,19950605,000000,3.5758,3.7643,3.5501,3.6786,7015921,0
+TEVA.US,D,19950606,000000,3.7213,3.7643,3.7043,3.7043,2632836,0
+TEVA.US,D,19950607,000000,3.7213,3.7213,3.6099,3.6354,2651494,0
+TEVA.US,D,19950608,000000,3.6354,3.6527,3.5758,3.5758,1531937,0
+TEVA.US,D,19950609,000000,3.5928,3.6185,3.5413,3.6185,1737187,0
+TEVA.US,D,19950612,000000,3.6443,3.6873,3.6354,3.67,2792376,0
+TEVA.US,D,19950613,000000,3.7043,3.7387,3.6873,3.7128,2257782,0
+TEVA.US,D,19950614,000000,3.7128,3.7387,3.6873,3.7128,1180204,0
+TEVA.US,D,19950615,000000,3.8159,3.8241,3.7387,3.7729,7291149,0
+TEVA.US,D,19950616,000000,3.79,3.8159,3.756,3.7986,3190753,0
+TEVA.US,D,19950619,000000,3.7817,3.8241,3.7817,3.8159,2545138,0
+TEVA.US,D,19950620,000000,3.8586,4.0131,3.8502,3.9618,12518570,0
+TEVA.US,D,19950621,000000,3.9703,4.0302,3.893,3.9271,6035374,0
+TEVA.US,D,19950622,000000,3.9102,4.0559,3.9102,4.0559,4505304,0
+TEVA.US,D,19950623,000000,4.0815,4.1587,4.0386,4.0386,6843322,0
+TEVA.US,D,19950626,000000,4.0302,4.0386,3.936,3.953,2858615,0
+TEVA.US,D,19950627,000000,3.936,3.9618,3.9271,3.953,728647,0
+TEVA.US,D,19950628,000000,3.9271,4.0131,3.8844,3.9875,3347487,0
+TEVA.US,D,19950629,000000,3.9618,3.9875,3.9102,3.953,1167144,0
+TEVA.US,D,19950630,000000,3.953,3.9875,3.953,3.9618,957226,0
+TEVA.US,D,19950703,000000,3.953,3.9703,3.936,3.953,658677,0
+TEVA.US,D,19950705,000000,3.9703,4.0559,3.953,4.0131,3472508,0
+TEVA.US,D,19950706,000000,4.0131,4.1587,3.9875,4.1587,2306300,0
+TEVA.US,D,19950707,000000,4.1845,4.4761,4.1587,4.356,14083160,0
+TEVA.US,D,19950710,000000,4.3045,4.3302,4.2273,4.2531,6777082,0
+TEVA.US,D,19950711,000000,4.2874,4.2874,4.2273,4.2531,2979901,0
+TEVA.US,D,19950712,000000,4.2531,4.3903,4.2444,4.3474,6305933,0
+TEVA.US,D,19950713,000000,4.356,4.356,4.2531,4.3045,3044274,0
+TEVA.US,D,19950714,000000,4.2788,4.2788,4.2273,4.2531,1489951,0
+TEVA.US,D,19950717,000000,4.2444,4.2531,4.2189,4.2273,919906,0
+TEVA.US,D,19950718,000000,4.2273,4.2531,4.1845,4.2189,3380144,0
+TEVA.US,D,19950719,000000,4.2189,4.2273,4.0302,4.1674,4579009,0
+TEVA.US,D,19950720,000000,4.1845,4.3474,4.1845,4.3302,5509178,0
+TEVA.US,D,19950721,000000,4.3045,4.3474,4.2531,4.2788,2778378,0
+TEVA.US,D,19950724,000000,4.2788,4.4675,4.2531,4.3988,6032575,0
+TEVA.US,D,19950725,000000,4.4247,4.5702,4.4247,4.5448,7105488,0
+TEVA.US,D,19950726,000000,4.5448,4.5789,4.4077,4.4333,3291512,0
+TEVA.US,D,19950727,000000,4.4247,4.4247,4.1587,4.1762,13320921,0
+TEVA.US,D,19950728,000000,4.1845,4.1845,4.0729,4.1845,5790000,0
+TEVA.US,D,19950731,000000,4.2273,4.2273,4.1762,4.1932,1416245,0
+TEVA.US,D,19950801,000000,4.2016,4.2189,4.1159,4.1762,5340313,0
+TEVA.US,D,19950802,000000,4.1845,4.2016,4.1416,4.1587,2519950,0
+TEVA.US,D,19950803,000000,4.1331,4.1762,4.1159,4.1416,1186737,0
+TEVA.US,D,19950804,000000,4.1762,4.2016,4.0815,4.0815,4147043,0
+TEVA.US,D,19950807,000000,3.936,4.0559,3.893,3.9271,10327026,0
+TEVA.US,D,19950808,000000,3.9618,4.0988,3.953,4.0729,6488795,0
+TEVA.US,D,19950809,000000,4.0729,4.2788,4.0729,4.2273,6972075,0
+TEVA.US,D,19950810,000000,4.2531,4.3474,4.2273,4.3218,5870239,0
+TEVA.US,D,19950811,000000,4.3218,4.356,4.2874,4.2959,3902608,0
+TEVA.US,D,19950814,000000,4.3903,4.4247,4.2874,4.3045,2452774,0
+TEVA.US,D,19950815,000000,4.3218,4.3218,4.2016,4.2788,2365075,0
+TEVA.US,D,19950816,000000,4.2788,4.2874,4.2273,4.2273,2979901,0
+TEVA.US,D,19950817,000000,4.2531,4.2531,4.1159,4.1159,2586189,0
+TEVA.US,D,19950818,000000,4.1587,4.1845,4.1159,4.1587,1953636,0
+TEVA.US,D,19950821,000000,4.1762,4.2273,4.1416,4.2016,1069181,0
+TEVA.US,D,19950822,000000,3.9618,4.1416,3.953,4.1331,12904820,0
+TEVA.US,D,19950823,000000,4.1331,4.1416,3.9875,3.9875,7163330,0
+TEVA.US,D,19950824,000000,4.0043,4.0131,3.893,3.9102,6139865,0
+TEVA.US,D,19950825,000000,3.893,3.936,3.7986,3.8586,5003506,0
+TEVA.US,D,19950828,000000,3.8586,3.9618,3.8241,3.9271,3464114,0
+TEVA.US,D,19950829,000000,3.936,3.936,3.8502,3.8844,3321368,0
+TEVA.US,D,19950830,000000,3.893,3.9271,3.8586,3.8674,2284838,0
+TEVA.US,D,19950831,000000,3.8844,4.0386,3.8586,4.0043,5517575,0
+TEVA.US,D,19950901,000000,4.0131,4.1587,4.0043,4.1073,5460664,0
+TEVA.US,D,19950905,000000,4.1073,4.1416,4.0302,4.0302,2387467,0
+TEVA.US,D,19950906,000000,3.9618,3.9618,3.8159,3.8674,32602584,0
+TEVA.US,D,19950907,000000,3.8586,3.8844,3.7817,3.7817,8210121,0
+TEVA.US,D,19950908,000000,3.8159,3.9271,3.79,3.9187,6513054,0
+TEVA.US,D,19950911,000000,3.9271,4.0815,3.9271,4.0215,6409493,0
+TEVA.US,D,19950912,000000,4.0131,4.0131,3.936,3.953,2125300,0
+TEVA.US,D,19950913,000000,3.9271,3.936,3.8586,3.893,2923924,0
+TEVA.US,D,19950914,000000,3.9271,4.1159,3.9102,4.0901,5762013,0
+TEVA.US,D,19950915,000000,4.0988,4.1587,4.0386,4.1073,6973938,0
+TEVA.US,D,19950918,000000,4.1159,4.1159,4.0559,4.0729,2898734,0
+TEVA.US,D,19950919,000000,4.0988,4.1587,4.0729,4.1587,2891271,0
+TEVA.US,D,19950920,000000,4.1762,4.2189,4.0988,4.1073,3851294,0
+TEVA.US,D,19950921,000000,4.1159,4.1331,4.0815,4.1159,5870239,0
+TEVA.US,D,19950922,000000,4.0815,4.1073,4.0559,4.1073,1134490,0
+TEVA.US,D,19950925,000000,4.1073,4.1159,4.0815,4.1159,1124229,0
+TEVA.US,D,19950926,000000,4.1331,4.1331,4.0815,4.0901,1833282,0
+TEVA.US,D,19950927,000000,4.0988,4.0988,3.953,3.9703,1777306,0
+TEVA.US,D,19950928,000000,3.9703,3.9703,3.8586,3.8674,2955645,0
+TEVA.US,D,19950929,000000,3.8674,3.8674,3.7643,3.8159,4319645,0
+TEVA.US,D,19951002,000000,3.8502,3.936,3.8159,3.893,4033223,0
+TEVA.US,D,19951003,000000,3.9271,3.9618,3.7986,3.8586,1880866,0
+TEVA.US,D,19951004,000000,3.8586,3.8586,3.79,3.8159,1182073,0
+TEVA.US,D,19951005,000000,3.8241,3.8502,3.79,3.79,2105710,0
+TEVA.US,D,19951006,000000,3.79,3.8159,3.7643,3.8159,2374406,0
+TEVA.US,D,19951009,000000,3.8159,3.8159,3.7213,3.7213,1279100,0
+TEVA.US,D,19951010,000000,3.7213,3.7213,3.6527,3.6873,2006816,0
+TEVA.US,D,19951011,000000,3.7128,3.8674,3.7128,3.8502,6087620,0
+TEVA.US,D,19951012,000000,3.8586,4.1073,3.8586,4.0729,7605559,0
+TEVA.US,D,19951013,000000,4.1073,4.1845,4.0988,4.1762,4919543,0
+TEVA.US,D,19951016,000000,4.1416,4.2189,4.1073,4.1073,4035088,0
+TEVA.US,D,19951017,000000,4.1073,4.2016,4.0729,4.1587,3951122,0
+TEVA.US,D,19951018,000000,4.1845,4.2444,4.1159,4.1159,3670302,0
+TEVA.US,D,19951019,000000,4.1073,4.1073,4.0302,4.0559,1662550,0
+TEVA.US,D,19951020,000000,4.0559,4.0815,3.953,3.953,5323519,0
+TEVA.US,D,19951023,000000,3.9618,3.9618,3.8241,3.8586,2962174,0
+TEVA.US,D,19951024,000000,3.8502,3.9102,3.8502,3.9102,3975377,0
+TEVA.US,D,19951025,000000,3.9271,4.1331,3.9102,4.0559,9972501,0
+TEVA.US,D,19951026,000000,4.0988,4.1416,4.0131,4.0386,6063359,0
+TEVA.US,D,19951027,000000,4.0386,4.1159,4.0302,4.0386,3213146,0
+TEVA.US,D,19951030,000000,4.1416,4.2874,4.1331,4.2874,5770411,0
+TEVA.US,D,19951031,000000,4.2874,4.3218,4.1159,4.1416,5427078,0
+TEVA.US,D,19951101,000000,4.1416,4.2273,4.1159,4.1845,3821440,0
+TEVA.US,D,19951102,000000,4.2016,4.3218,4.2016,4.2959,4082670,0
+TEVA.US,D,19951103,000000,4.3218,4.3218,4.2016,4.2016,2735461,0
+TEVA.US,D,19951106,000000,4.1762,4.2444,4.1331,4.2273,3227140,0
+TEVA.US,D,19951107,000000,4.1587,4.3903,4.1416,4.2959,6964610,0
+TEVA.US,D,19951108,000000,4.3045,4.3474,4.2615,4.2788,3721609,0
+TEVA.US,D,19951109,000000,4.2615,4.3045,4.2531,4.3045,2904331,0
+TEVA.US,D,19951110,000000,4.2874,4.4675,4.2874,4.3903,4824381,0
+TEVA.US,D,19951113,000000,4.3988,4.4247,4.3045,4.3218,2185945,0
+TEVA.US,D,19951114,000000,4.2874,4.3045,4.2273,4.2615,1616836,0
+TEVA.US,D,19951115,000000,4.2615,4.3474,4.2444,4.3045,2308165,0
+TEVA.US,D,19951116,000000,4.3474,4.3474,4.2788,4.2874,1781969,0
+TEVA.US,D,19951117,000000,4.3045,4.3218,4.2788,4.3218,2199939,0
+TEVA.US,D,19951120,000000,4.3302,4.356,4.2788,4.2874,3208479,0
+TEVA.US,D,19951121,000000,4.2788,4.3474,4.2788,4.313,2364143,0
+TEVA.US,D,19951122,000000,4.3302,4.3733,4.3302,4.356,1275368,0
+TEVA.US,D,19951124,000000,4.3903,4.4503,4.3733,4.3903,1873402,0
+TEVA.US,D,19951127,000000,4.4503,4.4931,4.4077,4.4077,3906338,0
+TEVA.US,D,19951128,000000,4.3903,4.4247,4.3302,4.4077,2201809,0
+TEVA.US,D,19951129,000000,4.3903,4.4077,4.3302,4.3733,1908855,0
+TEVA.US,D,19951130,000000,4.3733,4.4077,4.356,4.4077,1126092,0
+TEVA.US,D,19951201,000000,4.4247,4.4333,4.3903,4.4247,1464757,0
+TEVA.US,D,19951204,000000,4.4247,4.5789,4.3988,4.5359,4005235,0
+TEVA.US,D,19951205,000000,4.5359,4.7077,4.5359,4.682,9227991,0
+TEVA.US,D,19951206,000000,4.682,4.6905,4.5702,4.5702,3405336,0
+TEVA.US,D,19951207,000000,4.5789,4.639,4.5619,4.5702,2301630,0
+TEVA.US,D,19951208,000000,4.6132,4.6473,4.5619,4.5789,2324957,0
+TEVA.US,D,19951211,000000,4.6132,4.6905,4.5961,4.6473,3071332,0
+TEVA.US,D,19951212,000000,4.6645,4.6645,4.639,4.6562,2559133,0
+TEVA.US,D,19951213,000000,4.6645,4.7416,4.6473,4.682,2298833,0
+TEVA.US,D,19951214,000000,4.819,4.819,4.6905,4.7245,5046425,0
+TEVA.US,D,19951215,000000,4.7416,4.7505,4.682,4.7416,3580732,0
+TEVA.US,D,19951218,000000,4.7416,4.7505,4.682,4.716,3806509,0
+TEVA.US,D,19951219,000000,4.716,4.8619,4.7077,4.8362,8743780,0
+TEVA.US,D,19951220,000000,4.8878,5.0077,4.8878,4.982,11527756,0
+TEVA.US,D,19951221,000000,4.9561,4.982,4.8961,4.9648,5174244,0
+TEVA.US,D,19951222,000000,4.982,4.982,4.9303,4.9303,5102405,0
+TEVA.US,D,19951226,000000,4.9561,4.9561,4.9135,4.9303,2437845,0
+TEVA.US,D,19951227,000000,4.9391,4.9561,4.8878,4.8878,2446244,0
+TEVA.US,D,19951228,000000,4.8619,4.9303,4.8532,4.9303,1610306,0
+TEVA.US,D,19951229,000000,4.9303,4.9303,4.8878,4.8961,2031075,0
+TEVA.US,D,19960102,000000,4.8878,4.9135,4.8532,4.8706,1811824,0
+TEVA.US,D,19960103,000000,4.8532,4.8706,4.7847,4.7847,2210203,0
+TEVA.US,D,19960104,000000,4.7505,4.7847,4.6905,4.7077,3653503,0
+TEVA.US,D,19960105,000000,4.716,4.7505,4.6905,4.7416,3384811,0
+TEVA.US,D,19960108,000000,4.716,4.7416,4.6645,4.6645,1541265,0
+TEVA.US,D,19960109,000000,4.6473,4.6645,4.4761,4.4761,3136639,0
+TEVA.US,D,19960110,000000,4.4931,4.6645,4.4931,4.5619,5468128,0
+TEVA.US,D,19960111,000000,4.6132,4.6473,4.5789,4.6218,1451702,0
+TEVA.US,D,19960112,000000,4.5961,4.639,4.5702,4.6218,1253909,0
+TEVA.US,D,19960115,000000,4.6132,4.639,4.5448,4.5448,2466768,0
+TEVA.US,D,19960116,000000,4.5448,4.6132,4.4931,4.5019,3644176,0
+TEVA.US,D,19960117,000000,4.5188,4.5359,4.4931,4.5019,2507818,0
+TEVA.US,D,19960118,000000,4.5019,4.5019,4.4503,4.5019,4821581,0
+TEVA.US,D,19960119,000000,4.5188,4.5448,4.4931,4.5359,3229935,0
+TEVA.US,D,19960122,000000,4.5702,4.639,4.5702,4.6218,3772926,0
+TEVA.US,D,19960123,000000,4.7077,4.716,4.639,4.6905,2298833,0
+TEVA.US,D,19960124,000000,4.7245,4.8619,4.7077,4.8532,4465187,0
+TEVA.US,D,19960125,000000,4.8532,4.8706,4.8105,4.8362,1642960,0
+TEVA.US,D,19960126,000000,4.8619,4.8619,4.7847,4.7847,2709342,0
+TEVA.US,D,19960129,000000,4.8532,4.8532,4.5619,4.6645,5921551,0
+TEVA.US,D,19960130,000000,4.682,4.682,4.5789,4.639,6416956,0
+TEVA.US,D,19960131,000000,4.639,4.7416,4.5789,4.7416,3928730,0
+TEVA.US,D,19960201,000000,4.8105,4.8362,4.7505,4.8105,3077864,0
+TEVA.US,D,19960202,000000,4.7935,4.8706,4.7935,4.8105,3184222,0
+TEVA.US,D,19960205,000000,4.8105,4.819,4.7676,4.819,2171020,0
+TEVA.US,D,19960206,000000,4.8105,4.8105,4.7077,4.7416,2018011,0
+TEVA.US,D,19960207,000000,4.716,4.7416,4.6645,4.682,2511551,0
+TEVA.US,D,19960208,000000,4.6473,4.682,4.5961,4.6132,3801846,0
+TEVA.US,D,19960209,000000,4.6218,4.6218,4.5702,4.5961,2733597,0
+TEVA.US,D,19960212,000000,4.5961,4.5961,4.5359,4.5359,2249386,0
+TEVA.US,D,19960213,000000,4.5188,4.5448,4.4675,4.5359,3974445,0
+TEVA.US,D,19960214,000000,4.5188,4.6218,4.5019,4.5789,4854233,0
+TEVA.US,D,19960215,000000,4.5961,4.6645,4.5188,4.5961,3376410,0
+TEVA.US,D,19960216,000000,4.5789,4.5961,4.4503,4.4675,8092570,0
+TEVA.US,D,19960220,000000,4.4761,4.5448,4.4675,4.4931,4307513,0
+TEVA.US,D,19960221,000000,4.5188,4.5961,4.4931,4.5961,3647910,0
+TEVA.US,D,19960222,000000,4.6218,4.6473,4.5188,4.5359,3474372,0
+TEVA.US,D,19960223,000000,4.5188,4.5448,4.4333,4.5359,5147186,0
+TEVA.US,D,19960226,000000,4.5188,4.5188,4.4503,4.4761,2003085,0
+TEVA.US,D,19960227,000000,4.4931,4.5961,4.4675,4.5702,3254194,0
+TEVA.US,D,19960228,000000,4.5961,4.639,4.5702,4.5961,2054394,0
+TEVA.US,D,19960229,000000,4.5789,4.6218,4.5448,4.5702,3403469,0
+TEVA.US,D,19960301,000000,4.5702,4.5961,4.5448,4.5448,2716803,0
+TEVA.US,D,19960304,000000,4.5448,4.5619,4.4247,4.4247,4594866,0
+TEVA.US,D,19960305,000000,4.4503,4.4503,4.3903,4.3988,3509826,0
+TEVA.US,D,19960306,000000,4.4675,4.5188,4.4333,4.4761,2991098,0
+TEVA.US,D,19960307,000000,4.4931,4.5019,4.4333,4.4503,1599107,0
+TEVA.US,D,19960308,000000,4.4247,4.4333,4.3302,4.356,3955785,0
+TEVA.US,D,19960311,000000,4.3218,4.356,4.2273,4.2615,3173960,0
+TEVA.US,D,19960312,000000,4.2531,4.2531,3.9875,4.0302,8779234,0
+TEVA.US,D,19960313,000000,4.1331,4.1331,4.0815,4.0815,7550514,0
+TEVA.US,D,19960314,000000,4.1159,4.1762,4.0815,4.1331,3708550,0
+TEVA.US,D,19960315,000000,4.1416,4.1416,4.0815,4.0988,2461172,0
+TEVA.US,D,19960318,000000,4.0815,4.1331,4.0559,4.0988,3504230,0
+TEVA.US,D,19960319,000000,4.1073,4.1416,4.0815,4.1331,2302565,0
+TEVA.US,D,19960320,000000,4.1416,4.1845,4.0988,4.0988,5989658,0
+TEVA.US,D,19960321,000000,4.0729,4.0729,4.0043,4.0043,4735747,0
+TEVA.US,D,19960322,000000,4.0131,4.0729,4.0043,4.0559,5684575,0
+TEVA.US,D,19960325,000000,4.0386,4.0386,3.9875,4.0131,2158886,0
+TEVA.US,D,19960326,000000,3.9875,4.0815,3.9875,4.0559,3750531,0
+TEVA.US,D,19960327,000000,4.0729,4.0988,4.0559,4.0645,1573919,0
+TEVA.US,D,19960328,000000,4.0729,4.0815,4.0302,4.0559,1402251,0
+TEVA.US,D,19960329,000000,4.0729,4.0729,4.0386,4.0729,878851,0
+TEVA.US,D,19960401,000000,3.9271,4.0302,3.893,4.0043,4615395,0
+TEVA.US,D,19960402,000000,4.0559,4.3302,4.0386,4.2874,12456994,0
+TEVA.US,D,19960403,000000,4.2874,4.4761,4.2531,4.4333,5455071,0
+TEVA.US,D,19960404,000000,4.4247,4.4675,4.3988,4.4247,2237260,0
+TEVA.US,D,19960408,000000,4.3474,4.3474,4.2615,4.3474,3862490,0
+TEVA.US,D,19960409,000000,4.356,4.3903,4.3218,4.3218,1460092,0
+TEVA.US,D,19960410,000000,4.2874,4.3302,4.2788,4.2874,1628028,0
+TEVA.US,D,19960411,000000,4.2874,4.3988,4.2788,4.3302,3124513,0
+TEVA.US,D,19960412,000000,4.3302,4.3903,4.3045,4.3218,1937776,0
+TEVA.US,D,19960415,000000,4.2874,4.3218,4.2615,4.2788,1418113,0
+TEVA.US,D,19960416,000000,4.2615,4.3045,4.2531,4.2615,2209270,0
+TEVA.US,D,19960417,000000,4.3218,4.5789,4.2531,4.5619,9325952,0
+TEVA.US,D,19960418,000000,4.5619,4.7676,4.5448,4.6218,8924774,0
+TEVA.US,D,19960419,000000,4.6645,4.8105,4.639,4.7416,6607281,0
+TEVA.US,D,19960422,000000,4.7505,4.7847,4.6218,4.639,2816632,0
+TEVA.US,D,19960423,000000,4.639,4.6905,4.6218,4.639,2199939,0
+TEVA.US,D,19960424,000000,4.639,4.682,4.5961,4.639,1433038,0
+TEVA.US,D,19960425,000000,4.6218,4.7676,4.6218,4.7676,2783977,0
+TEVA.US,D,19960426,000000,4.7676,4.8878,4.7676,4.8105,3715079,0
+TEVA.US,D,19960429,000000,4.8105,4.8619,4.7847,4.8362,2048797,0
+TEVA.US,D,19960430,000000,4.819,4.8362,4.7245,4.7416,3396937,0
+TEVA.US,D,19960501,000000,4.7505,4.8105,4.7245,4.7676,2154226,0
+TEVA.US,D,19960502,000000,4.7847,4.7847,4.639,4.716,2882872,0
+TEVA.US,D,19960503,000000,4.7077,4.7077,4.6218,4.6473,2009612,0
+TEVA.US,D,19960506,000000,4.6218,4.6218,4.5448,4.5619,1014136,0
+TEVA.US,D,19960507,000000,4.5789,4.5789,4.4761,4.4847,1951768,0
+TEVA.US,D,19960508,000000,4.4675,4.4675,4.3474,4.4077,2900601,0
+TEVA.US,D,19960509,000000,4.4761,4.5961,4.4675,4.4931,8334208,0
+TEVA.US,D,19960510,000000,4.5188,4.6132,4.5019,4.5961,4614460,0
+TEVA.US,D,19960513,000000,4.4761,4.8706,4.3903,4.819,24621970,0
+TEVA.US,D,19960514,000000,4.7935,5.1107,4.7505,5.0762,15569377,0
+TEVA.US,D,19960515,000000,5.0334,5.042,4.8619,4.8706,10272916,0
+TEVA.US,D,19960516,000000,4.819,5.0762,4.7416,5.0334,9520941,0
+TEVA.US,D,19960517,000000,5.0334,5.1107,4.9391,4.9391,6100681,0
+TEVA.US,D,19960520,000000,4.9561,5.0334,4.9391,4.9648,3318569,0
+TEVA.US,D,19960521,000000,4.9648,4.982,4.9135,4.9561,2440646,0
+TEVA.US,D,19960522,000000,4.9561,5.0334,4.9303,4.982,2724267,0
+TEVA.US,D,19960523,000000,5.0077,5.042,4.9648,4.982,1407848,0
+TEVA.US,D,19960524,000000,4.982,5.0334,4.9648,5.0077,1051457,0
+TEVA.US,D,19960528,000000,4.982,5.0077,4.9135,4.9135,2222329,0
+TEVA.US,D,19960529,000000,4.9135,4.9989,4.8362,4.8532,3654435,0
+TEVA.US,D,19960530,000000,4.7077,4.8532,4.682,4.7416,7382580,0
+TEVA.US,D,19960531,000000,4.7676,4.7935,4.716,4.7245,3286849,0
+TEVA.US,D,19960603,000000,4.7847,4.8532,4.7676,4.8105,1726924,0
+TEVA.US,D,19960604,000000,4.7847,4.9135,4.7676,4.8362,3038679,0
+TEVA.US,D,19960605,000000,4.8878,5.0247,4.8878,4.8961,4771198,0
+TEVA.US,D,19960606,000000,4.9135,4.9303,4.7676,4.7847,2297901,0
+TEVA.US,D,19960607,000000,4.7505,4.819,4.6905,4.716,5918752,0
+TEVA.US,D,19960610,000000,4.716,4.7245,4.682,4.6905,760370,0
+TEVA.US,D,19960611,000000,4.682,4.7245,4.6473,4.6905,1936844,0
+TEVA.US,D,19960612,000000,4.6645,4.6905,4.6473,4.6473,1193266,0
+TEVA.US,D,19960613,000000,4.639,4.6645,4.5961,4.6218,2137431,0
+TEVA.US,D,19960614,000000,4.5961,4.6132,4.5359,4.5619,2432251,0
+TEVA.US,D,19960617,000000,4.5789,4.6218,4.5619,4.5789,2129969,0
+TEVA.US,D,19960618,000000,4.5961,4.639,4.5789,4.5961,2200871,0
+TEVA.US,D,19960619,000000,4.5961,4.5961,4.5789,4.5961,2183148,0
+TEVA.US,D,19960620,000000,4.5961,4.5961,4.2615,4.3218,9589048,0
+TEVA.US,D,19960621,000000,4.356,4.3733,4.1587,4.2016,11364490,0
+TEVA.US,D,19960624,000000,4.2531,4.2874,4.2273,4.2273,5118267,0
+TEVA.US,D,19960625,000000,4.2874,4.3045,4.2016,4.2273,3699221,0
+TEVA.US,D,19960626,000000,4.2189,4.2189,3.9875,3.9875,8587040,0
+TEVA.US,D,19960627,000000,3.9102,3.9102,3.5158,3.6443,29377310,0
+TEVA.US,D,19960628,000000,3.79,4.0559,3.7817,4.0043,15021724,0
+TEVA.US,D,19960701,000000,4.1416,4.1762,4.0131,4.0988,7604626,0
+TEVA.US,D,19960702,000000,4.0729,4.0729,3.953,3.9875,2966839,0
+TEVA.US,D,19960703,000000,3.9875,4.0302,3.893,3.936,4787060,0
+TEVA.US,D,19960705,000000,3.9102,3.9102,3.7643,3.79,3894210,0
+TEVA.US,D,19960708,000000,3.7817,3.8159,3.7043,3.7043,6236897,0
+TEVA.US,D,19960709,000000,3.7128,3.7817,3.6873,3.7213,4890621,0
+TEVA.US,D,19960710,000000,3.7213,3.7213,3.5328,3.6185,6947813,0
+TEVA.US,D,19960711,000000,3.6354,3.6354,3.5328,3.5501,5893561,0
+TEVA.US,D,19960712,000000,3.5928,3.6185,3.5501,3.6185,3906338,0
+TEVA.US,D,19960715,000000,3.6527,3.6527,3.5758,3.6185,4474514,0
+TEVA.US,D,19960716,000000,3.5928,3.6185,3.4641,3.6185,10916663,0
+TEVA.US,D,19960717,000000,3.6354,3.7817,3.6099,3.7213,7028987,0
+TEVA.US,D,19960718,000000,3.953,4.0815,3.936,4.0729,7339662,0
+TEVA.US,D,19960719,000000,4.0729,4.0729,3.5758,3.6873,14055169,0
+TEVA.US,D,19960722,000000,3.6873,3.6873,3.5671,3.5671,3370815,0
+TEVA.US,D,19960723,000000,3.5928,3.6527,3.4899,3.4899,3869023,0
+TEVA.US,D,19960724,000000,3.4468,3.4988,3.4215,3.4557,3039610,0
+TEVA.US,D,19960725,000000,3.4728,3.4728,3.25,3.3014,5652856,0
+TEVA.US,D,19960726,000000,3.3185,3.4641,3.3185,3.3785,4595803,0
+TEVA.US,D,19960729,000000,3.5158,3.5158,3.4468,3.4988,4385886,0
+TEVA.US,D,19960730,000000,3.4728,3.4988,3.3785,3.4127,2717736,0
+TEVA.US,D,19960731,000000,3.4297,3.4641,3.4127,3.4297,3070399,0
+TEVA.US,D,19960801,000000,3.4297,3.4297,3.25,3.2669,9185076,0
+TEVA.US,D,19960802,000000,3.2841,3.3956,3.2669,3.3785,10907333,0
+TEVA.US,D,19960805,000000,3.4127,3.4728,3.3956,3.4297,6158524,0
+TEVA.US,D,19960806,000000,3.4641,3.4641,3.3441,3.37,5590347,0
+TEVA.US,D,19960807,000000,3.37,3.37,3.3185,3.37,3306439,0
+TEVA.US,D,19960808,000000,3.3785,3.4297,3.37,3.3956,8177469,0
+TEVA.US,D,19960809,000000,3.4215,3.4215,3.3185,3.37,4556618,0
+TEVA.US,D,19960812,000000,3.3268,3.3268,3.2756,3.3268,4019228,0
+TEVA.US,D,19960813,000000,3.3268,3.37,3.2756,3.3268,4282323,0
+TEVA.US,D,19960814,000000,3.37,3.4127,3.2241,3.2241,8924774,0
+TEVA.US,D,19960815,000000,3.1641,3.4641,3.1298,3.4468,13027040,0
+TEVA.US,D,19960816,000000,3.4468,3.5671,3.4297,3.4728,8810953,0
+TEVA.US,D,19960819,000000,3.4728,3.5413,3.4641,3.5328,4249671,0
+TEVA.US,D,19960820,000000,3.5928,3.756,3.5758,3.7128,11332769,0
+TEVA.US,D,19960821,000000,3.756,3.7643,3.7043,3.7213,5762013,0
+TEVA.US,D,19960822,000000,3.7387,3.9618,3.7128,3.936,16123560,0
+TEVA.US,D,19960823,000000,3.953,3.9703,3.8241,3.8586,6171587,0
+TEVA.US,D,19960826,000000,3.8674,3.8844,3.7986,3.8241,3111452,0
+TEVA.US,D,19960827,000000,3.8241,3.8586,3.7213,3.756,7048578,0
+TEVA.US,D,19960828,000000,3.7817,3.8586,3.7643,3.8502,3290577,0
+TEVA.US,D,19960829,000000,3.8502,3.9618,3.8159,3.893,3813974,0
+TEVA.US,D,19960830,000000,3.9102,3.9102,3.8502,3.8502,1054256,0
+TEVA.US,D,19960903,000000,3.8241,3.8241,3.7643,3.79,2714003,0
+TEVA.US,D,19960904,000000,3.7986,3.8674,3.7986,3.8502,3135709,0
+TEVA.US,D,19960905,000000,3.8502,3.9875,3.8502,3.8586,4061213,0
+TEVA.US,D,19960906,000000,3.8502,3.936,3.8241,3.8844,3925930,0
+TEVA.US,D,19960909,000000,3.936,3.953,3.8844,3.936,4174106,0
+TEVA.US,D,19960910,000000,3.936,3.9618,3.8586,3.9015,3857826,0
+TEVA.US,D,19960911,000000,3.893,4.1159,3.8844,4.0386,9883872,0
+TEVA.US,D,19960912,000000,4.2531,4.3903,4.2273,4.3474,13028904,0
+TEVA.US,D,19960913,000000,4.3903,4.3903,4.2615,4.2874,8840810,0
+TEVA.US,D,19960916,000000,4.4247,4.7077,4.4077,4.682,15578706,0
+TEVA.US,D,19960917,000000,4.5789,4.682,4.5619,4.6473,14186719,0
+TEVA.US,D,19960918,000000,4.6645,4.7245,4.5448,4.5961,20285534,0
+TEVA.US,D,19960919,000000,4.5188,5.1107,4.3988,4.9648,44801143,0
+TEVA.US,D,19960920,000000,4.982,4.982,4.7847,4.8362,19162239,0
+TEVA.US,D,19960923,000000,4.8532,4.9391,4.8362,4.8961,7157734,0
+TEVA.US,D,19960924,000000,4.8532,4.8706,4.819,4.8619,5414018,0
+TEVA.US,D,19960925,000000,4.8619,4.8619,4.7676,4.7847,5831983,0
+TEVA.US,D,19960926,000000,4.682,4.8619,4.6218,4.8362,10396068,0
+TEVA.US,D,19960927,000000,4.8532,4.9135,4.8362,4.8878,9193469,0
+TEVA.US,D,19960930,000000,4.9135,4.9303,4.8706,4.8961,2591787,0
+TEVA.US,D,19961001,000000,4.8619,4.8878,4.716,4.7676,3918463,0
+TEVA.US,D,19961002,000000,4.7505,4.8362,4.6473,4.6905,4188095,0
+TEVA.US,D,19961003,000000,4.6645,4.6905,4.639,4.6562,2279242,0
+TEVA.US,D,19961004,000000,4.682,4.6905,4.6218,4.6473,2463038,0
+TEVA.US,D,19961007,000000,4.7505,4.8362,4.7077,4.716,5018440,0
+TEVA.US,D,19961008,000000,4.716,4.7505,4.682,4.716,3740271,0
+TEVA.US,D,19961009,000000,4.7077,4.7245,4.639,4.6473,2178481,0
+TEVA.US,D,19961010,000000,4.6218,4.6645,4.5789,4.639,1456366,0
+TEVA.US,D,19961011,000000,4.6218,4.6645,4.5188,4.5619,4171304,0
+TEVA.US,D,19961014,000000,4.5619,4.5619,4.4761,4.4931,4092936,0
+TEVA.US,D,19961015,000000,4.5188,4.6218,4.5019,4.6048,7638210,0
+TEVA.US,D,19961016,000000,4.639,4.682,4.5702,4.6218,5161182,0
+TEVA.US,D,19961017,000000,4.6218,4.639,4.5702,4.6132,2511551,0
+TEVA.US,D,19961018,000000,4.5789,4.6132,4.5448,4.5789,2009612,0
+TEVA.US,D,19961021,000000,4.639,4.6473,4.5619,4.5961,2674818,0
+TEVA.US,D,19961022,000000,4.5789,4.5789,4.4503,4.5019,2768121,0
+TEVA.US,D,19961023,000000,4.4931,4.4931,4.4077,4.4503,2254051,0
+TEVA.US,D,19961024,000000,4.4931,4.5619,4.4503,4.4931,4001502,0
+TEVA.US,D,19961025,000000,4.5188,4.5188,4.4077,4.4077,2014278,0
+TEVA.US,D,19961028,000000,4.4247,4.4247,4.1159,4.1762,5358974,0
+TEVA.US,D,19961029,000000,4.2189,4.356,4.1331,4.1762,11899078,0
+TEVA.US,D,19961030,000000,4.1845,4.356,4.1845,4.3218,5624868,0
+TEVA.US,D,19961031,000000,4.3218,4.4503,4.2788,4.4247,5555825,0
+TEVA.US,D,19961101,000000,4.4247,4.5961,4.4077,4.5619,6928223,0
+TEVA.US,D,19961104,000000,4.5359,4.5702,4.4761,4.5448,5756414,0
+TEVA.US,D,19961105,000000,4.5448,4.5789,4.5019,4.5359,1436771,0
+TEVA.US,D,19961106,000000,4.5448,4.819,4.5359,4.7847,10398866,0
+TEVA.US,D,19961107,000000,4.7676,4.9391,4.7416,4.8787,10299038,0
+TEVA.US,D,19961108,000000,4.8532,4.8878,4.7505,4.7847,2815698,0
+TEVA.US,D,19961111,000000,4.8619,4.9135,4.819,4.8619,7208116,0
+TEVA.US,D,19961112,000000,4.819,4.8706,4.7505,4.8619,6561568,0
+TEVA.US,D,19961113,000000,4.8532,4.9391,4.8532,4.9135,4554750,0
+TEVA.US,D,19961114,000000,4.8961,4.9561,4.8532,4.8961,3658168,0
+TEVA.US,D,19961115,000000,4.9135,4.9303,4.8532,4.8706,3940861,0
+TEVA.US,D,19961118,000000,4.8878,4.9303,4.8532,4.8878,4155439,0
+TEVA.US,D,19961119,000000,4.8961,4.9135,4.6645,4.7245,7123214,0
+TEVA.US,D,19961120,000000,4.716,4.7676,4.7077,4.7505,2427584,0
+TEVA.US,D,19961121,000000,4.7505,4.7676,4.7245,4.7505,1915384,0
+TEVA.US,D,19961122,000000,4.7245,4.7505,4.716,4.7416,1741853,0
+TEVA.US,D,19961125,000000,4.716,4.7505,4.7077,4.7416,2282039,0
+TEVA.US,D,19961126,000000,4.7245,4.9303,4.7245,4.8961,6235027,0
+TEVA.US,D,19961127,000000,4.9135,4.9135,4.8105,4.8362,2095443,0
+TEVA.US,D,19961129,000000,4.8532,4.8878,4.8362,4.8878,759439,0
+TEVA.US,D,19961202,000000,4.8619,4.8878,4.819,4.8362,1596308,0
+TEVA.US,D,19961203,000000,4.8362,5.042,4.8105,5.0077,6936620,0
+TEVA.US,D,19961204,000000,5.0247,5.0849,4.9391,5.0247,6734166,0
+TEVA.US,D,19961205,000000,4.982,5.0247,4.9303,4.9303,2025473,0
+TEVA.US,D,19961206,000000,4.8532,5.0247,4.7505,4.9989,9555464,0
+TEVA.US,D,19961209,000000,4.982,4.9989,4.9135,4.9391,2205537,0
+TEVA.US,D,19961210,000000,4.9135,4.9648,4.9135,4.9648,1773571,0
+TEVA.US,D,19961211,000000,4.9135,4.9303,4.8706,4.8878,4141447,0
+TEVA.US,D,19961212,000000,4.8878,4.9391,4.8619,4.8961,2030140,0
+TEVA.US,D,19961213,000000,4.8961,4.9135,4.819,4.8362,1760511,0
+TEVA.US,D,19961216,000000,4.8706,4.9135,4.7505,4.7676,3624583,0
+TEVA.US,D,19961217,000000,4.7505,4.7676,4.682,4.7077,2815698,0
+TEVA.US,D,19961218,000000,4.716,4.7416,4.6473,4.682,4025758,0
+TEVA.US,D,19961219,000000,4.716,4.7763,4.6905,4.7077,6816266,0
+TEVA.US,D,19961220,000000,4.716,4.7245,4.6645,4.6905,5035232,0
+TEVA.US,D,19961223,000000,4.6905,4.8706,4.6905,4.716,19575542,0
+TEVA.US,D,19961224,000000,4.7847,4.9135,4.7676,4.9135,20070949,0
+TEVA.US,D,19961226,000000,4.9303,4.9989,4.8961,4.9303,3446385,0
+TEVA.US,D,19961227,000000,4.9648,5.0849,4.9135,5.0334,4666707,0
+TEVA.US,D,19961230,000000,5.0247,5.3763,5.0247,5.3252,13809795,0
+TEVA.US,D,19961231,000000,5.282,5.3162,5.2562,5.3162,3427728,0
+TEVA.US,D,19970102,000000,5.265,5.2906,5.1705,5.2222,4289790,0
+TEVA.US,D,19970103,000000,5.282,6.0881,5.282,5.8396,46228585,0
+TEVA.US,D,19970106,000000,5.8396,6.0711,5.8396,5.968,17411059,0
+TEVA.US,D,19970107,000000,5.8825,5.8825,5.4537,5.6081,43958673,0
+TEVA.US,D,19970108,000000,5.6251,5.6508,5.4707,5.5222,10015416,0
+TEVA.US,D,19970109,000000,5.5395,5.5993,5.4964,5.5222,8626227,0
+TEVA.US,D,19970110,000000,5.5048,5.5649,5.4192,5.5222,8237178,0
+TEVA.US,D,19970113,000000,5.5649,5.6081,5.5222,5.5395,5862776,0
+TEVA.US,D,19970114,000000,5.5478,5.7452,5.5478,5.6763,8568381,0
+TEVA.US,D,19970115,000000,5.7107,5.7452,5.5395,5.5736,5206898,0
+TEVA.US,D,19970116,000000,5.5736,5.7452,5.5478,5.7284,5460664,0
+TEVA.US,D,19970117,000000,5.7709,6.0282,5.7452,5.968,9333417,0
+TEVA.US,D,19970120,000000,5.968,5.9852,5.8651,5.9338,3977247,0
+TEVA.US,D,19970121,000000,5.8996,5.9338,5.7538,5.8996,5433608,0
+TEVA.US,D,19970122,000000,5.8825,6.0454,5.8568,6.0282,9907194,0
+TEVA.US,D,19970123,000000,6.0366,6.0366,5.968,5.9852,5039896,0
+TEVA.US,D,19970124,000000,5.9852,6.0366,5.8651,5.8907,2946313,0
+TEVA.US,D,19970127,000000,5.8907,5.9165,5.6508,5.6763,4794526,0
+TEVA.US,D,19970128,000000,5.7284,5.7879,5.6508,5.7195,4004300,0
+TEVA.US,D,19970129,000000,5.8136,5.8825,5.7452,5.7709,4670438,0
+TEVA.US,D,19970130,000000,5.7879,5.8136,5.7452,5.7709,1562720,0
+TEVA.US,D,19970131,000000,5.8136,5.8396,5.7284,5.7879,1486218,0
+TEVA.US,D,19970203,000000,5.7967,5.8825,5.7879,5.8396,2491025,0
+TEVA.US,D,19970204,000000,5.8396,5.9165,5.8136,5.8568,3437054,0
+TEVA.US,D,19970205,000000,5.8907,5.9422,5.8136,5.8136,6903031,0
+TEVA.US,D,19970206,000000,5.8223,5.8568,5.7452,5.7879,5099602,0
+TEVA.US,D,19970207,000000,5.7709,5.8223,5.7452,5.7967,1809025,0
+TEVA.US,D,19970210,000000,5.7879,5.8568,5.7452,5.7709,1851941,0
+TEVA.US,D,19970211,000000,5.7452,5.7538,5.6421,5.668,4017360,0
+TEVA.US,D,19970212,000000,5.668,5.8825,5.6508,5.8568,6540107,0
+TEVA.US,D,19970213,000000,5.8568,6.2768,5.8568,6.2509,10587326,0
+TEVA.US,D,19970214,000000,6.2338,6.3279,6.1482,6.2165,9612373,0
+TEVA.US,D,19970218,000000,6.2079,6.3795,6.1909,6.3196,6029776,0
+TEVA.US,D,19970219,000000,6.2509,6.397,6.2338,6.3454,8444297,0
+TEVA.US,D,19970220,000000,6.3369,6.3625,6.1823,6.2338,4014560,0
+TEVA.US,D,19970221,000000,6.2338,6.4225,6.2338,6.3542,5415881,0
+TEVA.US,D,19970224,000000,6.3196,6.3542,6.1909,6.2252,4646185,0
+TEVA.US,D,19970225,000000,6.2079,6.5512,6.2079,6.4913,14130737,0
+TEVA.US,D,19970226,000000,6.534,6.8256,6.534,6.6969,13602682,0
+TEVA.US,D,19970227,000000,6.6798,6.834,6.6198,6.6711,6802273,0
+TEVA.US,D,19970228,000000,6.6367,6.6969,6.5083,6.534,6191178,0
+TEVA.US,D,19970303,000000,6.4996,6.6798,6.3279,6.4913,8271699,0
+TEVA.US,D,19970304,000000,6.5255,6.7569,6.4653,6.6367,7283684,0
+TEVA.US,D,19970305,000000,6.6798,6.7825,6.5855,6.6198,2641234,0
+TEVA.US,D,19970306,000000,6.6198,6.7913,6.6026,6.7569,4137717,0
+TEVA.US,D,19970307,000000,6.7569,6.86,6.7401,6.7484,4022958,0
+TEVA.US,D,19970310,000000,6.7484,6.7997,6.6798,6.7401,2859549,0
+TEVA.US,D,19970311,000000,6.6798,6.7141,6.5855,6.6026,1878998,0
+TEVA.US,D,19970312,000000,6.5769,6.6026,6.397,6.4053,2888469,0
+TEVA.US,D,19970313,000000,6.397,6.4053,6.2509,6.2597,2435979,0
+TEVA.US,D,19970314,000000,6.2597,6.3542,6.2079,6.2597,3744937,0
+TEVA.US,D,19970317,000000,6.2853,6.2853,6.0454,6.0711,5503582,0
+TEVA.US,D,19970318,000000,6.1051,6.1138,5.6508,5.6935,12220021,0
+TEVA.US,D,19970319,000000,5.7967,5.8651,5.6421,5.7195,12646385,0
+TEVA.US,D,19970320,000000,5.7967,5.9422,5.7452,5.8308,8292223,0
+TEVA.US,D,19970321,000000,5.8996,6.0366,5.8396,6.0282,5002575,0
+TEVA.US,D,19970324,000000,6.0454,6.131,5.968,6.0881,4877558,0
+TEVA.US,D,19970325,000000,6.0624,6.0881,5.9165,5.968,4007098,0
+TEVA.US,D,19970326,000000,5.9165,6.0282,5.8651,5.9852,4488509,0
+TEVA.US,D,19970327,000000,6.0108,6.0282,5.8651,5.8825,7028987,0
+TEVA.US,D,19970331,000000,5.9338,5.968,5.7879,5.8651,4620992,0
+TEVA.US,D,19970401,000000,5.8825,6.0022,5.8136,5.8907,4177831,0
+TEVA.US,D,19970402,000000,5.8907,5.9165,5.7879,5.8223,8032860,0
+TEVA.US,D,19970403,000000,5.8651,5.8651,5.6251,5.7284,5949540,0
+TEVA.US,D,19970404,000000,5.7107,5.7967,5.5736,5.7879,6065228,0
+TEVA.US,D,19970407,000000,5.9165,6.0624,5.8223,5.8907,6604483,0
+TEVA.US,D,19970408,000000,5.9165,5.9165,5.8136,5.9081,2135564,0
+TEVA.US,D,19970409,000000,5.8996,6.0624,5.8396,5.8825,6032575,0
+TEVA.US,D,19970410,000000,5.9165,5.9422,5.7967,5.8568,3107714,0
+TEVA.US,D,19970411,000000,5.7879,5.7879,5.668,5.7195,7267827,0
+TEVA.US,D,19970414,000000,5.7284,5.8568,5.6763,5.8136,4003367,0
+TEVA.US,D,19970415,000000,5.8568,5.9338,5.7967,5.8825,1712929,0
+TEVA.US,D,19970416,000000,5.8651,5.8651,5.7709,5.8136,775296,0
+TEVA.US,D,19970417,000000,5.7107,5.7195,5.4192,5.4964,9409921,0
+TEVA.US,D,19970418,000000,5.5395,5.5993,5.282,5.4364,6650198,0
+TEVA.US,D,19970421,000000,5.4707,5.5048,5.1107,5.1536,8098166,0
+TEVA.US,D,19970422,000000,5.1791,5.1791,5.0247,5.1705,12430871,0
+TEVA.US,D,19970423,000000,5.2476,5.3508,5.2052,5.2562,7501066,0
+TEVA.US,D,19970424,000000,5.3508,5.3763,5.1791,5.2134,6122136,0
+TEVA.US,D,19970425,000000,5.2562,5.2562,5.1022,5.1365,2584324,0
+TEVA.US,D,19970428,000000,5.1536,5.2134,5.1022,5.1705,2240058,0
+TEVA.US,D,19970429,000000,5.2305,5.265,5.1365,5.2305,10853220,0
+TEVA.US,D,19970430,000000,5.2562,5.3593,5.1791,5.3593,3068534,0
+TEVA.US,D,19970501,000000,5.3934,5.5822,5.3508,5.428,5984992,0
+TEVA.US,D,19970502,000000,5.4964,5.5395,5.428,5.4793,5388826,0
+TEVA.US,D,19970505,000000,5.5478,5.7709,5.5048,5.7538,4986714,0
+TEVA.US,D,19970506,000000,5.7538,5.8136,5.7107,5.7452,4827179,0
+TEVA.US,D,19970507,000000,5.7538,5.7879,5.668,5.668,2291372,0
+TEVA.US,D,19970508,000000,5.7709,6.0711,5.7709,6.0366,9714071,0
+TEVA.US,D,19970509,000000,6.1568,6.3625,6.131,6.2768,9446303,0
+TEVA.US,D,19970512,000000,6.2079,6.2597,6.0624,6.1138,2427584,0
+TEVA.US,D,19970513,000000,6.1051,6.131,6.0624,6.0881,3741205,0
+TEVA.US,D,19970514,000000,6.0711,6.3625,6.0624,6.3369,6198641,0
+TEVA.US,D,19970515,000000,6.3279,6.3542,6.2165,6.2853,3849431,0
+TEVA.US,D,19970516,000000,6.2509,6.3023,6.1823,6.1823,2519950,0
+TEVA.US,D,19970519,000000,6.1739,6.2509,6.1482,6.1909,2769984,0
+TEVA.US,D,19970520,000000,6.2165,6.2768,6.1568,6.2509,2046933,0
+TEVA.US,D,19970521,000000,6.2597,6.3625,6.2338,6.2853,2550736,0
+TEVA.US,D,19970522,000000,6.3023,6.3023,6.1823,6.1909,1249243,0
+TEVA.US,D,19970523,000000,6.2165,6.2768,6.1568,6.2079,1047722,0
+TEVA.US,D,19970527,000000,6.2165,6.3542,6.1823,6.3369,3599391,0
+TEVA.US,D,19970528,000000,6.3542,6.4053,6.2509,6.2682,7187590,0
+TEVA.US,D,19970529,000000,6.2338,6.3023,6.2079,6.2509,1920048,0
+TEVA.US,D,19970530,000000,6.2509,6.3795,6.1739,6.3369,2564730,0
+TEVA.US,D,19970602,000000,6.4653,6.7401,6.4653,6.6367,6927292,0
+TEVA.US,D,19970603,000000,6.6198,6.6798,6.5769,6.6198,3512625,0
+TEVA.US,D,19970604,000000,6.6198,6.6198,6.4484,6.4653,2599251,0
+TEVA.US,D,19970605,000000,6.4742,6.4996,6.397,6.4396,3688959,0
+TEVA.US,D,19970606,000000,6.4484,6.5512,6.4484,6.534,3330697,0
+TEVA.US,D,19970609,000000,6.534,6.534,6.4653,6.4913,1697068,0
+TEVA.US,D,19970610,000000,6.5083,6.5683,6.4742,6.4913,3699221,0
+TEVA.US,D,19970611,000000,6.5083,6.534,6.4484,6.4996,3121712,0
+TEVA.US,D,19970612,000000,6.4996,6.534,6.4653,6.5255,1680279,0
+TEVA.US,D,19970613,000000,6.5083,6.534,6.2768,6.2853,3619917,0
+TEVA.US,D,19970616,000000,6.4913,6.4913,6.3196,6.4225,4203023,0
+TEVA.US,D,19970617,000000,6.397,6.6454,6.3279,6.3795,4262729,0
+TEVA.US,D,19970618,000000,6.4053,6.6798,6.3795,6.6026,7378847,0
+TEVA.US,D,19970619,000000,6.6026,7.0144,6.6026,6.9714,8088837,0
+TEVA.US,D,19970620,000000,6.9714,7.3228,6.9714,7.1086,13919888,0
+TEVA.US,D,19970623,000000,7.0485,7.0656,6.7484,6.8427,5988724,0
+TEVA.US,D,19970624,000000,6.7569,6.7997,6.6026,6.7228,3944592,0
+TEVA.US,D,19970625,000000,6.7825,6.9887,6.6798,6.8168,6456144,0
+TEVA.US,D,19970626,000000,6.7825,6.8683,6.6798,6.7569,2579658,0
+TEVA.US,D,19970627,000000,6.7997,6.8941,6.7569,6.8427,1163409,0
+TEVA.US,D,19970630,000000,6.8427,6.8683,6.7997,6.8427,1178339,0
+TEVA.US,D,19970701,000000,6.8941,7.0144,6.7569,6.7569,3631114,0
+TEVA.US,D,19970702,000000,6.8683,6.8683,6.6627,6.7825,3056405,0
+TEVA.US,D,19970703,000000,6.7997,6.9627,6.7997,6.9026,2837157,0
+TEVA.US,D,19970707,000000,6.9887,6.9971,6.8168,6.8683,1819289,0
+TEVA.US,D,19970708,000000,6.9198,7.0914,6.8256,7.0656,3965116,0
+TEVA.US,D,19970709,000000,7.0144,7.0313,6.6542,6.7913,9250383,0
+TEVA.US,D,19970710,000000,6.8168,6.8168,6.5683,6.5855,5392559,0
+TEVA.US,D,19970711,000000,6.6454,6.7997,6.5255,6.5769,5145321,0
+TEVA.US,D,19970714,000000,6.5855,6.6711,6.5855,6.6367,4620061,0
+TEVA.US,D,19970715,000000,6.6798,6.6798,6.3625,6.4996,10382073,0
+TEVA.US,D,19970716,000000,6.5512,6.7825,6.5255,6.6969,3549012,0
+TEVA.US,D,19970717,000000,6.7569,6.8854,6.6542,6.86,6524247,0
+TEVA.US,D,19970718,000000,6.8854,6.9971,6.7401,6.7913,4078936,0
+TEVA.US,D,19970721,000000,6.86,6.8683,6.7657,6.7913,3438925,0
+TEVA.US,D,19970722,000000,6.7913,6.8427,6.7484,6.7484,5473728,0
+TEVA.US,D,19970723,000000,6.7913,6.7913,6.6798,6.7401,3437054,0
+TEVA.US,D,19970724,000000,6.7401,6.7569,6.5255,6.5512,3322303,0
+TEVA.US,D,19970725,000000,6.534,6.6026,6.5083,6.5255,2096378,0
+TEVA.US,D,19970728,000000,6.6026,6.6198,6.4996,6.5255,4362562,0
+TEVA.US,D,19970729,000000,6.4225,6.4311,6.1739,6.2853,13185642,0
+TEVA.US,D,19970730,000000,6.2338,6.2597,5.9422,6.131,16358670,0
+TEVA.US,D,19970731,000000,6.1909,6.2853,5.8825,5.9251,18674297,0
+TEVA.US,D,19970801,000000,5.9338,6.1823,5.8223,6.0108,18511026,0
+TEVA.US,D,19970804,000000,6.1051,6.1568,5.9165,6.0966,16458501,0
+TEVA.US,D,19970805,000000,6.1739,6.3795,6.1482,6.3279,11692897,0
+TEVA.US,D,19970806,000000,6.4225,6.4653,6.3625,6.4653,5477456,0
+TEVA.US,D,19970807,000000,6.4913,6.4996,6.2165,6.3196,3938993,0
+TEVA.US,D,19970808,000000,6.2597,6.3542,6.2338,6.3369,2453707,0
+TEVA.US,D,19970811,000000,6.2853,6.3196,5.8907,5.9338,7406835,0
+TEVA.US,D,19970812,000000,5.968,6.1138,5.7967,5.8996,5907559,0
+TEVA.US,D,19970813,000000,6.0366,6.131,6.0022,6.0366,6074558,0
+TEVA.US,D,19970814,000000,6.1739,6.1823,6.1051,6.1138,1980692,0
+TEVA.US,D,19970815,000000,6.1482,6.2079,6.0624,6.0881,2613245,0
+TEVA.US,D,19970818,000000,6.0711,6.1051,5.7538,5.968,7833202,0
+TEVA.US,D,19970819,000000,5.9596,5.968,5.8396,5.9422,6224765,0
+TEVA.US,D,19970820,000000,5.9852,6.0022,5.9596,5.9767,5992457,0
+TEVA.US,D,19970821,000000,5.9596,5.9852,5.8907,5.9081,2246585,0
+TEVA.US,D,19970822,000000,5.8223,5.8651,5.7709,5.8396,3574202,0
+TEVA.US,D,19970825,000000,5.8396,5.8825,5.7794,5.8136,1809025,0
+TEVA.US,D,19970826,000000,5.8223,6.0711,5.7709,5.8223,5178910,0
+TEVA.US,D,19970827,000000,5.7709,5.8907,5.7709,5.7879,3733740,0
+TEVA.US,D,19970828,000000,5.7879,5.8136,5.6421,5.668,3311103,0
+TEVA.US,D,19970829,000000,5.668,5.668,5.4707,5.5395,4332707,0
+TEVA.US,D,19970902,000000,5.5478,5.7284,5.5478,5.7284,8662613,0
+TEVA.US,D,19970903,000000,5.7538,5.7967,5.6763,5.7709,5592212,0
+TEVA.US,D,19970904,000000,5.7284,6.131,5.6935,6.0282,15079570,0
+TEVA.US,D,19970905,000000,6.0711,6.1909,6.0624,6.1224,10254254,0
+TEVA.US,D,19970908,000000,6.1739,6.1823,6.1051,6.1051,6539177,0
+TEVA.US,D,19970909,000000,6.131,6.2165,6.0108,6.0624,4727350,0
+TEVA.US,D,19970910,000000,6.0282,6.0366,5.8568,5.9338,3119847,0
+TEVA.US,D,19970911,000000,5.9165,5.9507,5.8396,5.8996,1966698,0
+TEVA.US,D,19970912,000000,5.968,5.9852,5.8568,5.8907,2700944,0
+TEVA.US,D,19970915,000000,5.8651,6.0711,5.8568,6.0022,4604200,0
+TEVA.US,D,19970916,000000,5.9507,6.0366,5.8996,5.9422,4518368,0
+TEVA.US,D,19970917,000000,5.9596,5.9596,5.7538,5.7879,5515711,0
+TEVA.US,D,19970918,000000,5.7967,5.7967,5.5308,5.5478,8757774,0
+TEVA.US,D,19970919,000000,5.5649,5.7452,5.5048,5.7107,6861050,0
+TEVA.US,D,19970922,000000,5.7538,5.968,5.7195,5.8825,7186656,0
+TEVA.US,D,19970923,000000,5.8651,6.0022,5.8651,5.9165,5574486,0
+TEVA.US,D,19970924,000000,5.9338,6.1138,5.9081,6.0108,5541832,0
+TEVA.US,D,19970925,000000,6.0108,6.0282,5.8651,5.8996,3775721,0
+TEVA.US,D,19970926,000000,6.0108,6.0711,5.9338,5.9338,9013408,0
+TEVA.US,D,19970929,000000,6.0454,6.0624,5.968,6.0108,2213937,0
+TEVA.US,D,19970930,000000,6.0282,6.0366,5.8396,5.8907,6185580,0
+TEVA.US,D,19971001,000000,5.8907,5.9165,5.8396,5.8396,1504879,0
+TEVA.US,D,19971002,000000,5.8651,5.9422,5.8568,5.8996,1880866,0
+TEVA.US,D,19971003,000000,5.9165,5.9422,5.7284,5.8223,3709481,0
+TEVA.US,D,19971006,000000,5.8396,5.8396,5.7284,5.7879,4857967,0
+TEVA.US,D,19971007,000000,5.7538,5.7794,5.6849,5.6935,4350430,0
+TEVA.US,D,19971008,000000,5.7195,5.7452,5.5478,5.5736,7833202,0
+TEVA.US,D,19971009,000000,5.5993,5.7538,5.5736,5.6763,6819067,0
+TEVA.US,D,19971010,000000,5.6421,5.6849,5.6251,5.6763,1523535,0
+TEVA.US,D,19971013,000000,5.7195,5.8396,5.6935,5.7452,3328832,0
+TEVA.US,D,19971014,000000,5.7709,5.7879,5.6763,5.6935,2028273,0
+TEVA.US,D,19971015,000000,5.7452,5.7967,5.6251,5.6508,1723192,0
+TEVA.US,D,19971016,000000,5.6508,5.7284,5.4964,5.5736,2814765,0
+TEVA.US,D,19971017,000000,5.5478,5.5993,5.4364,5.5048,6497192,0
+TEVA.US,D,19971020,000000,5.5395,5.6081,5.428,5.4964,3162762,0
+TEVA.US,D,19971021,000000,5.5048,5.7107,5.5048,5.6251,4285126,0
+TEVA.US,D,19971022,000000,5.6421,5.6421,5.4964,5.5222,4890621,0
+TEVA.US,D,19971023,000000,5.4192,5.4537,5.2562,5.2906,8668210,0
+TEVA.US,D,19971024,000000,5.3335,5.3934,5.2052,5.2906,5108002,0
+TEVA.US,D,19971027,000000,5.1705,5.2305,4.8619,4.8619,5190101,0
+TEVA.US,D,19971028,000000,4.6473,4.9391,4.5019,4.8619,15090764,0
+TEVA.US,D,19971029,000000,5.0334,5.0849,4.9648,5.0077,6140797,0
+TEVA.US,D,19971030,000000,4.8532,5.0247,4.8532,4.9219,4029491,0
+TEVA.US,D,19971031,000000,4.9561,5.0077,4.8961,4.9391,3135709,0
+TEVA.US,D,19971103,000000,5.0334,5.1365,4.982,5.0762,5124796,0
+TEVA.US,D,19971104,000000,5.0591,5.1022,5.0334,5.0591,3396002,0
+TEVA.US,D,19971105,000000,5.0591,5.1536,5.0334,5.0591,3849431,0
+TEVA.US,D,19971106,000000,5.0334,5.1022,4.982,5.0334,4484779,0
+TEVA.US,D,19971107,000000,4.9303,5.0247,4.8706,4.9561,5636997,0
+TEVA.US,D,19971110,000000,5.0247,5.0247,4.8961,4.9303,4122788,0
+TEVA.US,D,19971111,000000,5.0762,5.265,4.8878,4.9303,12464458,0
+TEVA.US,D,19971112,000000,4.8878,4.9303,4.6645,4.6905,12913216,0
+TEVA.US,D,19971113,000000,4.7416,4.7505,4.4503,4.6304,8904251,0
+TEVA.US,D,19971114,000000,4.6218,4.7847,4.5702,4.7505,3776655,0
+TEVA.US,D,19971117,000000,4.8105,4.8619,4.716,4.8362,5490518,0
+TEVA.US,D,19971118,000000,4.7847,4.7847,4.7245,4.7587,15458353,0
+TEVA.US,D,19971119,000000,4.7676,4.982,4.7505,4.9476,6072694,0
+TEVA.US,D,19971120,000000,4.9989,5.2305,4.9648,5.1791,18831035,0
+TEVA.US,D,19971121,000000,5.2476,5.3508,5.2134,5.265,4866362,0
+TEVA.US,D,19971124,000000,5.265,5.2906,5.1791,5.2476,6379640,0
+TEVA.US,D,19971125,000000,5.282,5.3162,5.1193,5.1536,4328972,0
+TEVA.US,D,19971126,000000,5.1536,5.282,5.1536,5.2134,2865146,0
+TEVA.US,D,19971128,000000,5.2052,5.2305,5.1705,5.2305,836870,0
+TEVA.US,D,19971201,000000,5.282,5.282,5.1193,5.1705,2300701,0
+TEVA.US,D,19971202,000000,5.1791,5.1791,5.0077,5.0762,2946313,0
+TEVA.US,D,19971203,000000,5.042,5.1022,5.0247,5.0591,2091716,0
+TEVA.US,D,19971204,000000,5.1022,5.1022,5.0247,5.0678,993609,0
+TEVA.US,D,19971205,000000,5.042,5.1705,5.0247,5.0591,8038454,0
+TEVA.US,D,19971208,000000,5.1107,5.1791,5.042,5.0762,4030423,0
+TEVA.US,D,19971209,000000,5.042,5.1022,5.0077,5.0506,1932177,0
+TEVA.US,D,19971210,000000,5.0247,5.0762,4.8706,4.9391,2867011,0
+TEVA.US,D,19971211,000000,4.8619,4.8706,4.6473,4.6562,4539826,0
+TEVA.US,D,19971212,000000,4.7077,4.7077,4.4675,4.5619,8921981,0
+TEVA.US,D,19971215,000000,4.716,4.7505,4.5702,4.5961,11101391,0
+TEVA.US,D,19971216,000000,4.5702,4.5961,4.4247,4.4847,17658294,0
+TEVA.US,D,19971217,000000,4.5448,4.5702,4.5188,4.5448,15367856,0
+TEVA.US,D,19971218,000000,4.6218,4.716,4.5789,4.6218,6448680,0
+TEVA.US,D,19971219,000000,4.5961,4.5961,4.4761,4.5448,5481191,0
+TEVA.US,D,19971222,000000,4.5789,4.6473,4.5448,4.6218,4384016,0
+TEVA.US,D,19971223,000000,4.639,4.7847,4.639,4.7245,3907275,0
+TEVA.US,D,19971224,000000,4.7245,4.7847,4.6905,4.716,1606570,0
+TEVA.US,D,19971226,000000,4.716,4.716,4.682,4.682,765036,0
+TEVA.US,D,19971229,000000,4.7505,4.7847,4.6905,4.7416,3767326,0
+TEVA.US,D,19971230,000000,4.7416,4.9648,4.7416,4.9648,4105995,0
+TEVA.US,D,19971231,000000,5.0247,5.0762,4.9906,4.9989,2958443,0
+TEVA.US,D,19980102,000000,5.0334,5.1536,5.0077,5.1365,4172236,0
+TEVA.US,D,19980105,000000,5.1705,5.3763,5.1365,5.282,4256203,0
+TEVA.US,D,19980106,000000,5.2562,5.3162,5.1193,5.1791,5216230,0
+TEVA.US,D,19980107,000000,5.1791,5.1879,5.0247,5.0591,2749456,0
+TEVA.US,D,19980108,000000,5.042,5.1022,4.9648,5.0762,3395071,0
+TEVA.US,D,19980109,000000,5.0762,5.1536,4.8961,4.9135,3321368,0
+TEVA.US,D,19980112,000000,4.7416,4.8362,4.6473,4.716,8498409,0
+TEVA.US,D,19980113,000000,4.7676,4.7847,4.7245,4.7676,6597020,0
+TEVA.US,D,19980114,000000,4.7847,4.7935,4.7245,4.7505,5219024,0
+TEVA.US,D,19980115,000000,4.7676,4.7676,4.7077,4.7416,3123578,0
+TEVA.US,D,19980116,000000,4.7676,4.8706,4.7676,4.8362,4160107,0
+TEVA.US,D,19980120,000000,4.9303,5.042,4.8362,5.042,4655511,0
+TEVA.US,D,19980121,000000,4.9989,5.042,4.9303,5.042,2132763,0
+TEVA.US,D,19980122,000000,4.9561,5.0247,4.8878,4.9135,3326033,0
+TEVA.US,D,19980123,000000,4.9135,4.9303,4.7416,4.7676,7747370,0
+TEVA.US,D,19980126,000000,4.7416,4.7676,4.639,4.7587,9360470,0
+TEVA.US,D,19980127,000000,4.7847,4.7847,4.7077,4.7505,2098247,0
+TEVA.US,D,19980128,000000,4.7587,4.7847,4.7245,4.7847,5587548,0
+TEVA.US,D,19980129,000000,4.7847,4.8532,4.7763,4.7935,1947106,0
+TEVA.US,D,19980130,000000,4.7935,4.8619,4.7935,4.8532,1527269,0
+TEVA.US,D,19980202,000000,5.0762,5.0849,4.9219,4.9476,4309378,0
+TEVA.US,D,19980203,000000,4.9989,5.1536,4.9561,5.1022,5080945,0
+TEVA.US,D,19980204,000000,5.1022,5.1107,4.9561,4.9734,5741486,0
+TEVA.US,D,19980205,000000,5.0077,5.0334,4.8619,4.8961,3125446,0
+TEVA.US,D,19980206,000000,4.9135,5.0077,4.8878,4.9648,2528344,0
+TEVA.US,D,19980209,000000,4.9648,4.982,4.9303,4.9734,4375624,0
+TEVA.US,D,19980210,000000,4.9391,4.9391,3.7643,3.9618,81455610,0
+TEVA.US,D,19980211,000000,4.0901,4.2189,4.0131,4.1845,23485617,0
+TEVA.US,D,19980212,000000,4.1762,4.2273,4.1159,4.2189,9631965,0
+TEVA.US,D,19980213,000000,4.2273,4.2788,4.1073,4.1073,5729360,0
+TEVA.US,D,19980217,000000,4.1416,4.1674,4.0131,4.0988,4349502,0
+TEVA.US,D,19980218,000000,4.0815,4.1331,4.0386,4.1073,2660826,0
+TEVA.US,D,19980219,000000,4.1416,4.2444,4.0988,4.2273,4375624,0
+TEVA.US,D,19980220,000000,4.2016,4.2444,4.1674,4.1674,1717595,0
+TEVA.US,D,19980223,000000,4.1845,4.2531,4.1762,4.2189,2282039,0
+TEVA.US,D,19980224,000000,4.1762,4.3302,4.1416,4.2615,4069608,0
+TEVA.US,D,19980225,000000,4.3218,4.4333,4.2531,4.3988,6452412,0
+TEVA.US,D,19980226,000000,4.3903,4.4333,4.356,4.4247,2553532,0
+TEVA.US,D,19980227,000000,4.4247,4.4931,4.3903,4.4333,5358038,0
+TEVA.US,D,19980302,000000,4.4503,4.4931,4.3988,4.4333,5632331,0
+TEVA.US,D,19980303,000000,4.4077,4.4931,4.4077,4.4931,1968562,0
+TEVA.US,D,19980304,000000,4.4931,4.4931,4.4247,4.4761,2246585,0
+TEVA.US,D,19980305,000000,4.3903,4.4588,4.3302,4.4333,3013488,0
+TEVA.US,D,19980306,000000,4.4077,4.4247,4.356,4.4077,6618478,0
+TEVA.US,D,19980309,000000,4.3903,4.4247,4.356,4.3988,3201015,0
+TEVA.US,D,19980310,000000,4.3903,4.4247,4.3903,4.4077,3184222,0
+TEVA.US,D,19980311,000000,4.4247,4.4675,4.3903,4.4417,3237400,0
+TEVA.US,D,19980312,000000,4.4333,4.4675,4.4247,4.4333,7985278,0
+TEVA.US,D,19980313,000000,4.4077,4.4503,4.4077,4.4247,1566451,0
+TEVA.US,D,19980316,000000,4.3903,4.4333,4.3474,4.3733,3101185,0
+TEVA.US,D,19980317,000000,4.3474,4.4503,4.3474,4.3903,4165704,0
+TEVA.US,D,19980318,000000,4.3903,4.3988,4.3733,4.3903,2643101,0
+TEVA.US,D,19980319,000000,4.356,4.3988,4.3474,4.356,2505021,0
+TEVA.US,D,19980320,000000,4.3387,4.3903,4.3218,4.356,2109441,0
+TEVA.US,D,19980323,000000,4.356,4.4077,4.313,4.356,4384016,0
+TEVA.US,D,19980324,000000,4.3387,4.3903,4.3387,4.356,2615112,0
+TEVA.US,D,19980325,000000,4.356,4.4077,4.3302,4.3817,6243424,0
+TEVA.US,D,19980326,000000,4.4247,4.4675,4.3988,4.4503,2204604,0
+TEVA.US,D,19980327,000000,4.4761,4.5448,4.4333,4.5359,2881939,0
+TEVA.US,D,19980330,000000,4.4675,4.6218,4.4675,4.5448,2324957,0
+TEVA.US,D,19980331,000000,4.5702,4.5789,4.5188,4.5188,1331344,0
+TEVA.US,D,19980401,000000,4.5188,4.6218,4.5188,4.5789,1277232,0
+TEVA.US,D,19980402,000000,4.5619,4.5702,4.4675,4.5104,1591641,0
+TEVA.US,D,19980403,000000,4.5104,4.5448,4.4761,4.5188,1724123,0
+TEVA.US,D,19980406,000000,4.5448,4.5702,4.5188,4.5448,1628961,0
+TEVA.US,D,19980407,000000,4.5188,4.5448,4.4675,4.4761,4980186,0
+TEVA.US,D,19980408,000000,4.4761,4.5019,4.4675,4.4761,2271780,0
+TEVA.US,D,19980409,000000,4.4675,4.5448,4.4675,4.5359,1809959,0
+TEVA.US,D,19980413,000000,4.5188,4.5702,4.4761,4.4931,2909928,0
+TEVA.US,D,19980414,000000,4.5019,4.5188,4.4761,4.4931,1670013,0
+TEVA.US,D,19980415,000000,4.4761,4.5448,4.4761,4.4931,1503012,0
+TEVA.US,D,19980416,000000,4.4931,4.5359,4.4503,4.4761,871392,0
+TEVA.US,D,19980417,000000,4.4503,4.5104,4.4503,4.5019,1893926,0
+TEVA.US,D,19980420,000000,4.5702,4.5961,4.5619,4.5789,3054540,0
+TEVA.US,D,19980421,000000,4.5448,4.5789,4.5448,4.5789,1507676,0
+TEVA.US,D,19980422,000000,4.5702,4.5789,4.5448,4.5448,2456504,0
+TEVA.US,D,19980423,000000,4.5961,4.7505,4.5789,4.6645,5741486,0
+TEVA.US,D,19980424,000000,4.6218,4.6905,4.5789,4.6132,2977102,0
+TEVA.US,D,19980427,000000,4.5702,4.5961,4.3733,4.4333,2643101,0
+TEVA.US,D,19980428,000000,4.4675,4.5019,4.356,4.3903,3604057,0
+TEVA.US,D,19980429,000000,4.356,4.5448,4.3302,4.4931,1999352,0
+TEVA.US,D,19980430,000000,4.4675,4.5789,4.4675,4.5188,1360265,0
+TEVA.US,D,19980501,000000,4.4675,4.5448,4.4675,4.4931,560715,0
+TEVA.US,D,19980504,000000,4.5619,4.6218,4.5276,4.5789,2333354,0
+TEVA.US,D,19980505,000000,4.6218,4.6905,4.5961,4.6645,1399450,0
+TEVA.US,D,19980506,000000,4.7416,4.819,4.6905,4.7763,2130902,0
+TEVA.US,D,19980507,000000,4.8362,4.8362,4.7245,4.7505,1963900,0
+TEVA.US,D,19980508,000000,4.7416,4.8878,4.7416,4.8878,1830481,0
+TEVA.US,D,19980511,000000,4.5448,4.682,4.4503,4.5448,9305426,0
+TEVA.US,D,19980512,000000,4.4931,4.5448,4.4247,4.4675,9841884,0
+TEVA.US,D,19980513,000000,4.4761,4.5019,4.4333,4.4417,3061072,0
+TEVA.US,D,19980514,000000,4.4247,4.4675,4.4247,4.4417,6531713,0
+TEVA.US,D,19980515,000000,4.4247,4.4503,4.4077,4.4247,8323944,0
+TEVA.US,D,19980518,000000,4.4077,4.4503,4.2874,4.3218,3980046,0
+TEVA.US,D,19980519,000000,4.2788,4.4675,4.2615,4.4077,5862776,0
+TEVA.US,D,19980520,000000,4.4675,4.5019,4.3733,4.4417,3606856,0
+TEVA.US,D,19980521,000000,4.4503,4.4761,4.3733,4.3903,1452632,0
+TEVA.US,D,19980522,000000,4.3474,4.4077,4.3302,4.4077,762236,0
+TEVA.US,D,19980526,000000,4.4761,4.4931,4.3988,4.4077,3419329,0
+TEVA.US,D,19980527,000000,4.3903,4.4077,4.3218,4.3733,4605132,0
+TEVA.US,D,19980528,000000,4.4077,4.4077,4.3302,4.3387,2081453,0
+TEVA.US,D,19980529,000000,4.3474,4.3733,4.3218,4.3302,2689751,0
+TEVA.US,D,19980601,000000,4.2874,4.4077,4.2788,4.356,1826750,0
+TEVA.US,D,19980602,000000,4.3903,4.4247,4.3733,4.3988,3559273,0
+TEVA.US,D,19980603,000000,4.3988,4.4931,4.3988,4.4247,3089059,0
+TEVA.US,D,19980604,000000,4.4333,4.4761,4.4333,4.4333,10923196,0
+TEVA.US,D,19980605,000000,4.4333,4.6218,4.4333,4.5961,2718670,0
+TEVA.US,D,19980608,000000,4.6218,4.6473,4.6132,4.639,1948970,0
+TEVA.US,D,19980609,000000,4.6645,4.682,4.5961,4.639,1790365,0
+TEVA.US,D,19980610,000000,4.5961,4.6132,4.5019,4.5359,1876200,0
+TEVA.US,D,19980611,000000,4.5019,4.5019,4.3988,4.3988,1673749,0
+TEVA.US,D,19980612,000000,4.3903,4.4761,4.3302,4.4503,1982555,0
+TEVA.US,D,19980615,000000,4.2273,4.2273,4.0559,4.0901,8033792,0
+TEVA.US,D,19980616,000000,4.0559,4.0988,3.7128,3.7729,9563860,0
+TEVA.US,D,19980617,000000,3.8241,3.8674,3.7643,3.8241,9182278,0
+TEVA.US,D,19980618,000000,3.8502,3.8502,3.7817,3.8159,2195277,0
+TEVA.US,D,19980619,000000,3.79,3.8502,3.7643,3.79,4138645,0
+TEVA.US,D,19980622,000000,3.7986,3.8586,3.7643,3.8329,2571261,0
+TEVA.US,D,19980623,000000,3.8502,3.8759,3.7817,3.8674,2692549,0
+TEVA.US,D,19980624,000000,3.8759,3.9443,3.8586,3.9102,1748384,0
+TEVA.US,D,19980625,000000,3.9271,3.953,3.8586,3.8586,2295103,0
+TEVA.US,D,19980626,000000,3.8674,3.9102,3.8674,3.8844,1286563,0
+TEVA.US,D,19980629,000000,3.8586,3.893,3.7986,3.7986,2991098,0
+TEVA.US,D,19980630,000000,3.79,3.8159,3.7043,3.7128,3185157,0
+TEVA.US,D,19980701,000000,3.7729,3.8586,3.7128,3.7817,3627378,0
+TEVA.US,D,19980702,000000,3.7986,3.8241,3.7043,3.756,1755845,0
+TEVA.US,D,19980706,000000,3.756,3.756,3.7043,3.7043,6965542,0
+TEVA.US,D,19980707,000000,3.7128,3.7128,3.5928,3.6015,2686948,0
+TEVA.US,D,19980708,000000,3.5758,3.5928,3.4988,3.4988,4217947,0
+TEVA.US,D,19980709,000000,3.4899,3.5241,3.3785,3.4468,6735098,0
+TEVA.US,D,19980710,000000,3.4557,3.4641,3.3441,3.3956,5949540,0
+TEVA.US,D,19980713,000000,3.4641,3.5158,3.4297,3.5158,5319786,0
+TEVA.US,D,19980714,000000,3.5413,3.6099,3.5158,3.6099,4967124,0
+TEVA.US,D,19980715,000000,3.5928,3.6271,3.4988,3.4988,3627378,0
+TEVA.US,D,19980716,000000,3.4988,3.5758,3.4468,3.5671,2995763,0
+TEVA.US,D,19980717,000000,3.5758,3.5928,3.4899,3.5585,1165277,0
+TEVA.US,D,19980720,000000,3.5758,3.6354,3.4815,3.4988,7604626,0
+TEVA.US,D,19980721,000000,3.4988,3.5585,3.4988,3.5328,2596452,0
+TEVA.US,D,19980722,000000,3.5158,3.6185,3.5158,3.5758,2377203,0
+TEVA.US,D,19980723,000000,3.6443,3.7387,3.5928,3.6873,2881939,0
+TEVA.US,D,19980724,000000,3.756,3.8844,3.756,3.79,3349354,0
+TEVA.US,D,19980727,000000,3.7986,3.9618,3.7387,3.953,4471715,0
+TEVA.US,D,19980728,000000,3.953,3.9618,3.8502,3.8502,2536743,0
+TEVA.US,D,19980729,000000,3.9102,3.9271,3.6786,3.7043,5667785,0
+TEVA.US,D,19980730,000000,3.6786,3.7213,3.4899,3.5501,3787852,0
+TEVA.US,D,19980731,000000,3.5501,3.6527,3.5158,3.6527,2349214,0
+TEVA.US,D,19980803,000000,3.6354,3.6443,3.5842,3.5928,2566599,0
+TEVA.US,D,19980804,000000,3.5842,3.6185,3.4899,3.4899,3159034,0
+TEVA.US,D,19980805,000000,3.4988,3.5328,3.4728,3.4988,3256995,0
+TEVA.US,D,19980806,000000,3.3956,3.5671,3.3441,3.5413,4314047,0
+TEVA.US,D,19980807,000000,3.5501,3.936,3.5328,3.8586,9846549,0
+TEVA.US,D,19980810,000000,3.953,3.9875,3.893,3.9015,2811968,0
+TEVA.US,D,19980811,000000,3.7986,3.9102,3.756,3.8844,3357752,0
+TEVA.US,D,19980812,000000,3.9618,4.0302,3.953,4.0043,1462893,0
+TEVA.US,D,19980813,000000,3.9875,4.0043,3.9271,3.9271,9153355,0
+TEVA.US,D,19980814,000000,3.953,3.9875,3.953,3.9618,1099037,0
+TEVA.US,D,19980817,000000,3.9618,4.1331,3.936,4.1159,1825817,0
+TEVA.US,D,19980818,000000,4.1416,4.1762,4.1073,4.1674,1203527,0
+TEVA.US,D,19980819,000000,4.0815,4.1159,4.0729,4.0988,1212862,0
+TEVA.US,D,19980820,000000,4.0729,4.1073,4.0131,4.0729,1688670,0
+TEVA.US,D,19980821,000000,4.0131,4.1331,3.9959,4.1159,3235533,0
+TEVA.US,D,19980824,000000,4.1159,4.1762,4.1073,4.1073,914311,0
+TEVA.US,D,19980825,000000,4.1159,4.1331,4.0729,4.0988,1491817,0
+TEVA.US,D,19980826,000000,4.0131,4.0386,3.9875,4.0302,2051596,0
+TEVA.US,D,19980827,000000,3.9102,3.953,3.8502,3.8502,3716948,0
+TEVA.US,D,19980828,000000,3.8502,3.9102,3.8241,3.8329,6162257,0
+TEVA.US,D,19980831,000000,3.8502,3.9102,3.7817,3.79,6936620,0
+TEVA.US,D,19980901,000000,3.7986,3.8241,3.6786,3.7817,8747511,0
+TEVA.US,D,19980902,000000,3.7213,3.756,3.7128,3.7128,1581379,0
+TEVA.US,D,19980903,000000,3.6786,3.8159,3.6443,3.756,4386817,0
+TEVA.US,D,19980904,000000,3.756,3.7986,3.7043,3.7128,3339095,0
+TEVA.US,D,19980908,000000,3.8502,3.9875,3.8159,3.9703,2810101,0
+TEVA.US,D,19980909,000000,3.9102,3.9271,3.8674,3.8844,2547005,0
+TEVA.US,D,19980910,000000,3.8159,3.8674,3.7986,3.8586,2226064,0
+TEVA.US,D,19980911,000000,3.8241,3.936,3.8241,3.893,1192335,0
+TEVA.US,D,19980914,000000,3.9271,4.0386,3.9271,4.0215,1819289,0
+TEVA.US,D,19980915,000000,3.9703,4.0302,3.936,3.9703,3264458,0
+TEVA.US,D,19980916,000000,3.936,3.9875,3.9271,3.9618,875124,0
+TEVA.US,D,19980917,000000,3.8586,3.936,3.8586,3.9187,1005739,0
+TEVA.US,D,19980918,000000,3.8844,3.936,3.8586,3.8674,715586,0
+TEVA.US,D,19980921,000000,3.8159,3.9786,3.7986,3.936,1670945,0
+TEVA.US,D,19980922,000000,3.9618,4.0729,3.9618,4.0131,1874337,0
+TEVA.US,D,19980923,000000,4.0131,4.0386,4.0043,4.0302,1837948,0
+TEVA.US,D,19980924,000000,4.0043,4.0386,3.9875,3.9875,742641,0
+TEVA.US,D,19980925,000000,3.9703,4.0386,3.9703,4.0043,862995,0
+TEVA.US,D,19980928,000000,3.9875,4.0815,3.9875,4.0131,1402251,0
+TEVA.US,D,19980929,000000,4.0043,4.0645,4.0043,4.0645,1878068,0
+TEVA.US,D,19980930,000000,4.0131,4.0729,3.9875,4.0043,1169942,0
+TEVA.US,D,19981001,000000,3.9618,4.0131,3.936,4.0131,3210342,0
+TEVA.US,D,19981002,000000,3.9875,4.0131,3.9875,4.0043,1677476,0
+TEVA.US,D,19981005,000000,3.9875,4.0043,3.936,3.953,3394139,0
+TEVA.US,D,19981006,000000,3.9703,4.0131,3.953,3.9618,2245654,0
+TEVA.US,D,19981007,000000,3.936,3.9618,3.893,3.893,4251536,0
+TEVA.US,D,19981008,000000,3.756,3.79,3.7043,3.7643,6250889,0
+TEVA.US,D,19981009,000000,3.7643,4.0131,3.7643,4.0043,9412719,0
+TEVA.US,D,19981012,000000,3.936,4.1845,3.936,4.1159,3548081,0
+TEVA.US,D,19981013,000000,4.1073,4.1073,3.936,3.936,4535160,0
+TEVA.US,D,19981014,000000,3.9102,3.953,3.8241,3.8844,3215010,0
+TEVA.US,D,19981015,000000,3.8502,3.9703,3.8241,3.9703,2156089,0
+TEVA.US,D,19981016,000000,3.9618,4.0988,3.9618,4.0729,4401747,0
+TEVA.US,D,19981019,000000,3.9703,4.0988,3.9703,4.0815,5370167,0
+TEVA.US,D,19981020,000000,4.0988,4.1762,4.0815,4.1674,4290721,0
+TEVA.US,D,19981021,000000,4.1674,4.1674,4.1073,4.1159,2894069,0
+TEVA.US,D,19981022,000000,4.1159,4.2788,4.0988,4.2788,2475165,0
+TEVA.US,D,19981023,000000,4.2615,4.3474,4.1845,4.2531,6890904,0
+TEVA.US,D,19981026,000000,4.2273,4.2444,4.1674,4.1674,2616044,0
+TEVA.US,D,19981027,000000,4.2189,4.2189,4.1674,4.1932,2982701,0
+TEVA.US,D,19981028,000000,4.1762,4.2874,4.1674,4.2103,3380144,0
+TEVA.US,D,19981029,000000,4.1762,4.2189,4.1762,4.1845,4659243,0
+TEVA.US,D,19981030,000000,4.2016,4.2016,4.1416,4.1674,1439568,0
+TEVA.US,D,19981102,000000,4.1501,4.2189,4.1416,4.1674,5409350,0
+TEVA.US,D,19981103,000000,4.1674,4.1762,4.1331,4.1501,715586,0
+TEVA.US,D,19981104,000000,4.1845,4.2615,4.1674,4.2531,4224479,0
+TEVA.US,D,19981105,000000,4.2273,4.2874,4.2189,4.2531,1056123,0
+TEVA.US,D,19981106,000000,4.2788,4.3733,4.2531,4.3302,4274862,0
+TEVA.US,D,19981109,000000,4.2874,4.4247,4.2874,4.3817,7709118,0
+TEVA.US,D,19981110,000000,4.3733,4.5104,4.3733,4.4931,11034216,0
+TEVA.US,D,19981111,000000,4.5188,4.682,4.3903,4.4247,9807369,0
+TEVA.US,D,19981112,000000,4.3903,4.4503,4.3903,4.4333,3643240,0
+TEVA.US,D,19981113,000000,4.4077,4.4675,4.4077,4.4333,2616976,0
+TEVA.US,D,19981116,000000,4.4931,4.6218,4.4675,4.5702,6875044,0
+TEVA.US,D,19981117,000000,4.5359,4.5448,4.4247,4.4675,2595521,0
+TEVA.US,D,19981118,000000,4.4333,4.5702,4.4333,4.4931,2485427,0
+TEVA.US,D,19981119,000000,4.4931,4.5702,4.4847,4.5188,4596738,0
+TEVA.US,D,19981120,000000,4.5188,4.5789,4.5188,4.5619,8099099,0
+TEVA.US,D,19981123,000000,4.5619,4.5961,4.5188,4.5359,6709907,0
+TEVA.US,D,19981124,000000,4.5276,4.5619,4.5104,4.5448,3484637,0
+TEVA.US,D,19981125,000000,4.5448,4.6132,4.5448,4.5961,2025473,0
+TEVA.US,D,19981127,000000,4.5702,4.6048,4.5448,4.5789,2519017,0
+TEVA.US,D,19981130,000000,4.5448,4.7505,4.5448,4.5961,5298327,0
+TEVA.US,D,19981201,000000,4.5619,4.6132,4.5448,4.6048,2167289,0
+TEVA.US,D,19981202,000000,4.5448,4.6304,4.5359,4.6132,2181279,0
+TEVA.US,D,19981203,000000,4.5789,4.5961,4.5702,4.5789,1937776,0
+TEVA.US,D,19981204,000000,4.5448,4.5702,4.5276,4.5619,4268331,0
+TEVA.US,D,19981207,000000,4.5448,4.6473,4.5448,4.6473,2968706,0
+TEVA.US,D,19981208,000000,4.6132,4.682,4.6132,4.6562,3148766,0
+TEVA.US,D,19981209,000000,4.6645,4.7505,4.6473,4.7416,4473584,0
+TEVA.US,D,19981210,000000,4.7245,4.7587,4.639,4.6734,2973370,0
+TEVA.US,D,19981211,000000,4.6218,4.6473,4.5019,4.5619,1049588,0
+TEVA.US,D,19981214,000000,4.4675,4.5359,4.3733,4.3733,1999352,0
+TEVA.US,D,19981215,000000,4.0215,4.4675,3.936,4.3988,11237605,0
+TEVA.US,D,19981216,000000,4.5019,4.5448,4.4247,4.5019,3210342,0
+TEVA.US,D,19981217,000000,4.4675,4.5188,4.4675,4.5188,900315,0
+TEVA.US,D,19981218,000000,4.5019,4.5448,4.3903,4.4675,2000286,0
+TEVA.US,D,19981221,000000,4.4675,4.5188,4.3733,4.4077,3125446,0
+TEVA.US,D,19981222,000000,4.4077,4.4247,4.2444,4.356,3965116,0
+TEVA.US,D,19981223,000000,4.3903,4.3903,4.2273,4.2959,1878068,0
+TEVA.US,D,19981224,000000,4.2615,4.3302,4.2615,4.3218,931102,0
+TEVA.US,D,19981228,000000,4.356,4.4761,4.356,4.4417,1832353,0
+TEVA.US,D,19981229,000000,4.4333,4.4333,4.356,4.3643,1575782,0
+TEVA.US,D,19981230,000000,4.356,4.356,4.2531,4.3045,974017,0
+TEVA.US,D,19981231,000000,4.2788,4.356,4.2615,4.2959,1646691,0
+TEVA.US,D,19990104,000000,4.4247,4.5359,4.3988,4.4675,2075854,0
+TEVA.US,D,19990105,000000,4.4847,4.5188,4.3733,4.4333,1428376,0
+TEVA.US,D,19990106,000000,4.4503,4.4675,4.3733,4.4077,3608723,0
+TEVA.US,D,19990107,000000,4.356,4.3733,4.2615,4.2874,1994685,0
+TEVA.US,D,19990108,000000,4.2874,4.3218,4.2444,4.3218,1985357,0
+TEVA.US,D,19990111,000000,4.3302,4.3302,4.2874,4.3302,1612169,0
+TEVA.US,D,19990112,000000,4.2788,4.3045,4.2103,4.2788,2104777,0
+TEVA.US,D,19990113,000000,4.1674,4.356,4.1674,4.3474,2140232,0
+TEVA.US,D,19990114,000000,4.3903,4.4761,4.3474,4.3903,2105710,0
+TEVA.US,D,19990115,000000,4.3903,4.6218,4.3903,4.5961,2255916,0
+TEVA.US,D,19990119,000000,4.6218,4.9303,4.6218,4.8619,6071761,0
+TEVA.US,D,19990120,000000,4.8878,4.8878,4.8018,4.8105,3097455,0
+TEVA.US,D,19990121,000000,4.7847,4.7847,4.5961,4.5961,1314553,0
+TEVA.US,D,19990122,000000,4.5702,4.639,4.5188,4.5448,2015212,0
+TEVA.US,D,19990125,000000,4.5448,4.5961,4.4931,4.5961,1567390,0
+TEVA.US,D,19990126,000000,4.5702,4.682,4.5702,4.6473,1956435,0
+TEVA.US,D,19990127,000000,4.6473,4.682,4.5789,4.6048,3152500,0
+TEVA.US,D,19990128,000000,4.5619,4.6132,4.5359,4.6132,772497,0
+TEVA.US,D,19990129,000000,4.5448,4.6132,4.5188,4.5961,1483420,0
+TEVA.US,D,19990201,000000,4.6132,4.6304,4.5702,4.5961,3987504,0
+TEVA.US,D,19990202,000000,4.6218,4.639,4.5702,4.5789,1429307,0
+TEVA.US,D,19990203,000000,4.5789,4.6473,4.5619,4.6304,1792231,0
+TEVA.US,D,19990204,000000,4.6132,4.6218,4.4503,4.4761,1252043,0
+TEVA.US,D,19990205,000000,4.4675,4.5019,4.3733,4.4077,3132907,0
+TEVA.US,D,19990208,000000,4.4247,4.4761,4.3903,4.3903,862063,0
+TEVA.US,D,19990209,000000,4.3733,4.4247,4.2615,4.2615,1437704,0
+TEVA.US,D,19990210,000000,4.2615,4.3474,4.2273,4.2531,1273501,0
+TEVA.US,D,19990211,000000,4.2874,4.4077,4.2874,4.3474,1652289,0
+TEVA.US,D,19990212,000000,4.2615,4.3218,4.2189,4.2189,4215151,0
+TEVA.US,D,19990216,000000,4.3387,4.3474,4.1762,4.2444,6512120,0
+TEVA.US,D,19990217,000000,4.1932,4.2788,4.1845,4.2189,3139436,0
+TEVA.US,D,19990218,000000,4.2874,4.356,4.2788,4.356,2825027,0
+TEVA.US,D,19990219,000000,4.3218,4.4761,4.3218,4.4503,2242856,0
+TEVA.US,D,19990222,000000,4.5448,4.6473,4.5188,4.5702,5366435,0
+TEVA.US,D,19990223,000000,4.5789,4.6048,4.5104,4.5448,3138505,0
+TEVA.US,D,19990224,000000,4.5359,4.5619,4.5019,4.5104,1682142,0
+TEVA.US,D,19990225,000000,4.5019,4.5188,4.3903,4.3988,1713864,0
+TEVA.US,D,19990226,000000,4.4333,4.4503,4.2615,4.2788,4668574,0
+TEVA.US,D,19990301,000000,4.2788,4.2959,4.2189,4.2444,3059207,0
+TEVA.US,D,19990302,000000,4.2531,4.2874,4.2273,4.2788,2475165,0
+TEVA.US,D,19990303,000000,4.3045,4.3218,4.2615,4.3218,3206612,0
+TEVA.US,D,19990304,000000,4.3387,4.4675,4.3387,4.4675,1508611,0
+TEVA.US,D,19990305,000000,4.4503,4.5702,4.2959,4.5619,2505021,0
+TEVA.US,D,19990308,000000,4.5961,4.6473,4.5789,4.6473,1315483,0
+TEVA.US,D,19990309,000000,4.6562,4.6562,4.5961,4.6132,2590853,0
+TEVA.US,D,19990310,000000,4.6132,4.6473,4.6132,4.6473,1442371,0
+TEVA.US,D,19990311,000000,4.682,4.682,4.639,4.6562,1792231,0
+TEVA.US,D,19990312,000000,4.639,4.682,4.5789,4.6645,2187813,0
+TEVA.US,D,19990315,000000,4.7077,4.7935,4.6905,4.7505,4349502,0
+TEVA.US,D,19990316,000000,4.7505,4.7763,4.716,4.7245,2627239,0
+TEVA.US,D,19990317,000000,4.7416,4.7416,4.6645,4.7416,1092507,0
+TEVA.US,D,19990318,000000,4.7077,4.8362,4.6905,4.8105,2182214,0
+TEVA.US,D,19990319,000000,4.8018,4.9391,4.8018,4.8532,3410933,0
+TEVA.US,D,19990322,000000,4.8619,4.8619,4.8275,4.8275,1459163,0
+TEVA.US,D,19990323,000000,4.8362,4.8362,4.6473,4.6905,2041338,0
+TEVA.US,D,19990324,000000,4.6473,4.7245,4.6473,4.716,2205537,0
+TEVA.US,D,19990325,000000,4.7245,4.8105,4.7245,4.8018,2050665,0
+TEVA.US,D,19990326,000000,4.7416,4.8105,4.7416,4.7676,1863139,0
+TEVA.US,D,19990329,000000,4.7676,4.9219,4.7676,4.9135,2827829,0
+TEVA.US,D,19990330,000000,4.8619,5.1193,4.8619,5.042,4579943,0
+TEVA.US,D,19990331,000000,5.1022,5.1791,4.982,5.0077,2253119,0
+TEVA.US,D,19990401,000000,5.0077,5.1536,5.0077,5.1193,1382659,0
+TEVA.US,D,19990405,000000,5.0591,5.0762,5.0077,5.0247,1392922,0
+TEVA.US,D,19990406,000000,4.9989,5.0334,4.9135,4.9391,2302565,0
+TEVA.US,D,19990407,000000,4.9303,4.982,4.9303,4.9648,1554327,0
+TEVA.US,D,19990408,000000,4.9391,4.9989,4.9391,4.9648,781827,0
+TEVA.US,D,19990409,000000,4.9648,5.1107,4.9561,5.0591,2126235,0
+TEVA.US,D,19990412,000000,5.042,5.1193,5.0247,5.0762,2315627,0
+TEVA.US,D,19990413,000000,5.0762,5.2476,5.0762,5.2052,4471715,0
+TEVA.US,D,19990414,000000,5.1791,5.2991,5.1621,5.2052,3790650,0
+TEVA.US,D,19990415,000000,5.282,5.3252,5.2476,5.282,2814765,0
+TEVA.US,D,19990416,000000,5.282,5.3252,5.1705,5.2562,3788786,0
+TEVA.US,D,19990419,000000,5.3162,5.3162,5.042,5.0678,2588985,0
+TEVA.US,D,19990420,000000,5.0591,5.0762,4.9906,5.0247,2616976,0
+TEVA.US,D,19990421,000000,5.0077,5.2394,4.9989,5.1879,7288351,0
+TEVA.US,D,19990422,000000,5.2476,5.3162,5.1705,5.2394,4237543,0
+TEVA.US,D,19990423,000000,5.1791,5.2476,5.1107,5.1448,4025758,0
+TEVA.US,D,19990426,000000,5.1705,5.1705,5.042,5.0678,2441578,0
+TEVA.US,D,19990427,000000,5.0334,5.042,4.8532,4.9391,3055469,0
+TEVA.US,D,19990428,000000,4.8619,4.9391,4.8362,4.8532,2595521,0
+TEVA.US,D,19990429,000000,4.8878,4.9135,4.7676,4.7847,1672812,0
+TEVA.US,D,19990430,000000,4.7935,4.8362,4.7416,4.8362,2843688,0
+TEVA.US,D,19990503,000000,4.9135,4.9561,4.8878,4.9561,1900457,0
+TEVA.US,D,19990504,000000,4.9391,4.9648,4.9049,4.9303,1058921,0
+TEVA.US,D,19990505,000000,4.9391,4.9391,4.7935,4.8105,5012840,0
+TEVA.US,D,19990506,000000,4.8105,4.9989,4.7935,4.9303,5856242,0
+TEVA.US,D,19990507,000000,4.9303,4.9648,4.8961,4.9219,1541265,0
+TEVA.US,D,19990510,000000,4.982,5.0077,4.9303,4.9648,2861415,0
+TEVA.US,D,19990511,000000,5.1448,5.2476,5.1448,5.2134,2589918,0
+TEVA.US,D,19990512,000000,5.2134,5.2476,5.1536,5.1705,3409068,0
+TEVA.US,D,19990513,000000,5.2134,5.3593,5.1879,5.3252,3831700,0
+TEVA.US,D,19990514,000000,5.2906,5.4964,5.2394,5.4707,2896868,0
+TEVA.US,D,19990517,000000,5.4192,5.5478,5.2906,5.4107,2380933,0
+TEVA.US,D,19990518,000000,5.3934,5.3934,5.2906,5.3162,1517003,0
+TEVA.US,D,19990519,000000,5.2906,5.3849,5.1791,5.2134,2938853,0
+TEVA.US,D,19990520,000000,5.2305,5.3508,5.2305,5.3335,3146904,0
+TEVA.US,D,19990521,000000,5.3252,5.3849,5.3252,5.3335,1982555,0
+TEVA.US,D,19990524,000000,5.2476,5.2562,5.1107,5.1536,2182214,0
+TEVA.US,D,19990525,000000,5.0762,5.1193,5.0077,5.0334,2712139,0
+TEVA.US,D,19990526,000000,5.1022,5.1448,5.0591,5.1193,1293093,0
+TEVA.US,D,19990527,000000,5.1536,5.1791,5.0591,5.0762,1105566,0
+TEVA.US,D,19990528,000000,5.0762,5.1879,5.0762,5.1879,1010406,0
+TEVA.US,D,19990601,000000,5.1705,5.2222,5.042,5.0849,2597384,0
+TEVA.US,D,19990602,000000,5.042,5.042,4.9391,4.9734,1610306,0
+TEVA.US,D,19990603,000000,4.9391,4.9906,4.8706,4.8878,1702667,0
+TEVA.US,D,19990604,000000,4.8961,5.0077,4.8961,5.0077,1315483,0
+TEVA.US,D,19990607,000000,5.0247,5.0762,4.9989,5.0247,764102,0
+TEVA.US,D,19990608,000000,5.0247,5.0678,4.9391,4.9561,967486,0
+TEVA.US,D,19990609,000000,4.9989,5.042,4.9989,5.0247,1473156,0
+TEVA.US,D,19990610,000000,5.0077,5.042,4.9989,5.0334,756635,0
+TEVA.US,D,19990611,000000,5.0762,5.0849,4.9648,4.9906,562580,0
+TEVA.US,D,19990614,000000,5.0762,5.1022,4.9906,5.1022,1197930,0
+TEVA.US,D,19990615,000000,5.0849,5.1448,5.0591,5.1448,990813,0
+TEVA.US,D,19990616,000000,5.1791,5.2134,5.1448,5.2134,858330,0
+TEVA.US,D,19990617,000000,5.2305,5.2476,5.2134,5.2305,473015,0
+TEVA.US,D,19990618,000000,5.1962,5.2476,5.1962,5.2305,737041,0
+TEVA.US,D,19990621,000000,5.2476,5.282,5.2052,5.2394,3124513,0
+TEVA.US,D,19990622,000000,5.1879,5.2476,5.0762,5.1022,1524469,0
+TEVA.US,D,19990623,000000,5.0334,5.0762,4.9303,4.9561,2359476,0
+TEVA.US,D,19990624,000000,4.9648,4.9989,4.8878,4.9135,3199152,0
+TEVA.US,D,19990625,000000,4.9303,4.9648,4.9135,4.9476,654942,0
+TEVA.US,D,19990628,000000,4.982,5.0506,4.982,5.042,1422778,0
+TEVA.US,D,19990629,000000,5.0334,5.0678,4.982,5.0678,1518872,0
+TEVA.US,D,19990630,000000,5.0678,5.2134,5.042,5.1791,1798763,0
+TEVA.US,D,19990701,000000,5.4023,5.4192,5.3162,5.3679,3176759,0
+TEVA.US,D,19990702,000000,5.3335,5.3508,5.2906,5.3335,2451840,0
+TEVA.US,D,19990706,000000,5.3162,5.3593,5.265,5.3162,2700944,0
+TEVA.US,D,19990707,000000,5.2906,5.3335,5.282,5.2906,2120638,0
+TEVA.US,D,19990708,000000,5.2991,5.3252,5.2305,5.2562,615756,0
+TEVA.US,D,19990709,000000,5.2305,5.265,5.1962,5.2305,1289362,0
+TEVA.US,D,19990712,000000,5.2476,5.2562,5.1107,5.1879,2528344,0
+TEVA.US,D,19990713,000000,5.1536,5.1536,5.0591,5.1107,1920982,0
+TEVA.US,D,19990714,000000,5.1448,5.1705,5.0762,5.1536,4612596,0
+TEVA.US,D,19990715,000000,5.1962,5.2476,5.1536,5.1791,2084251,0
+TEVA.US,D,19990716,000000,5.1536,5.2052,5.1536,5.2052,1098104,0
+TEVA.US,D,19990719,000000,5.1791,5.1791,5.1193,5.1448,1001072,0
+TEVA.US,D,19990720,000000,5.1107,5.1448,5.0506,5.0762,2486362,0
+TEVA.US,D,19990721,000000,5.0762,5.1022,5.042,5.0591,1923781,0
+TEVA.US,D,19990722,000000,5.0762,5.0762,5.0077,5.042,1598175,0
+TEVA.US,D,19990723,000000,5.0334,5.0334,4.9561,4.9648,1785700,0
+TEVA.US,D,19990726,000000,5.0762,5.1193,5.042,5.0934,8250241,0
+TEVA.US,D,19990727,000000,5.0934,5.1022,5.0591,5.0762,1867802,0
+TEVA.US,D,19990728,000000,5.0506,5.0591,4.9989,5.0077,4217019,0
+TEVA.US,D,19990729,000000,4.982,5.0077,4.819,4.9049,7822942,0
+TEVA.US,D,19990730,000000,4.9303,4.982,4.8878,4.8961,4081736,0
+TEVA.US,D,19990802,000000,4.9135,4.982,4.8961,4.9303,5176106,0
+TEVA.US,D,19990803,000000,4.9391,4.9561,4.8105,4.9219,2983632,0
+TEVA.US,D,19990804,000000,4.8706,4.9561,4.8532,4.8619,2804504,0
+TEVA.US,D,19990805,000000,4.8532,4.9648,4.8532,4.9303,3195416,0
+TEVA.US,D,19990806,000000,4.9303,5.042,4.9303,4.9391,2591787,0
+TEVA.US,D,19990809,000000,5.0247,5.0849,4.9561,5.0678,3105852,0
+TEVA.US,D,19990810,000000,5.0762,5.1022,4.9989,5.0849,2651494,0
+TEVA.US,D,19990811,000000,5.0849,5.1791,5.0849,5.1705,2310963,0
+TEVA.US,D,19990812,000000,5.2222,5.2476,5.1448,5.1705,760370,0
+TEVA.US,D,19990813,000000,5.1791,5.2305,5.1448,5.2052,1171810,0
+TEVA.US,D,19990816,000000,5.1791,5.1962,5.1193,5.1705,936698,0
+TEVA.US,D,19990817,000000,5.1193,5.1791,5.042,5.0506,983346,0
+TEVA.US,D,19990818,000000,5.0334,5.0334,4.9391,4.9989,1057055,0
+TEVA.US,D,19990819,000000,4.9391,5.0077,4.9391,4.9561,1163409,0
+TEVA.US,D,19990820,000000,4.9135,4.9648,4.9135,4.9303,719320,0
+TEVA.US,D,19990823,000000,4.9989,5.0591,4.9989,5.0591,2046933,0
+TEVA.US,D,19990824,000000,5.0077,5.0762,4.9989,5.042,548584,0
+TEVA.US,D,19990825,000000,5.042,5.042,4.982,5.042,1675610,0
+TEVA.US,D,19990826,000000,4.9989,5.042,4.982,5.0077,547653,0
+TEVA.US,D,19990827,000000,4.9989,5.0849,4.9906,5.0247,870458,0
+TEVA.US,D,19990830,000000,4.9989,5.0334,4.982,5.0077,853665,0
+TEVA.US,D,19990831,000000,4.9648,4.982,4.9476,4.9734,2020808,0
+TEVA.US,D,19990901,000000,5.0077,5.0591,5.0077,5.0334,1274432,0
+TEVA.US,D,19990902,000000,4.9989,5.0762,4.9906,5.042,1193266,0
+TEVA.US,D,19990903,000000,5.0678,5.1022,5.042,5.042,590569,0
+TEVA.US,D,19990907,000000,5.0247,5.2052,5.0247,5.1705,3618055,0
+TEVA.US,D,19990908,000000,5.1193,5.1705,5.1193,5.1448,2211135,0
+TEVA.US,D,19990909,000000,5.1107,5.1536,5.1022,5.1193,1898589,0
+TEVA.US,D,19990910,000000,5.1193,5.1705,5.1107,5.1193,1959236,0
+TEVA.US,D,19990913,000000,5.1448,5.265,5.1448,5.1791,1448901,0
+TEVA.US,D,19990914,000000,5.1791,5.2562,5.1791,5.1879,551384,0
+TEVA.US,D,19990915,000000,5.1962,5.3335,5.1962,5.282,4148910,0
+TEVA.US,D,19990916,000000,5.2991,5.3763,5.2476,5.3252,1687737,0
+TEVA.US,D,19990917,000000,5.2906,5.5048,5.2906,5.5048,3716948,0
+TEVA.US,D,19990920,000000,5.5048,5.5478,5.4364,5.4364,807018,0
+TEVA.US,D,19990921,000000,5.4192,5.4707,5.3763,5.4192,2137431,0
+TEVA.US,D,19990922,000000,5.428,5.5222,5.428,5.4707,3196348,0
+TEVA.US,D,19990923,000000,5.4793,5.4964,5.3423,5.3423,1508611,0
+TEVA.US,D,19990924,000000,5.3252,5.4192,5.3252,5.4192,972154,0
+TEVA.US,D,19990927,000000,5.4192,5.4364,5.042,5.3162,4727350,0
+TEVA.US,D,19990928,000000,5.265,5.428,5.265,5.3934,1191400,0
+TEVA.US,D,19990929,000000,5.3934,5.4192,5.3335,5.3593,673601,0
+TEVA.US,D,19990930,000000,5.3593,5.3763,5.3162,5.3162,738910,0
+TEVA.US,D,19991001,000000,5.265,5.2906,5.1365,5.2906,1953636,0
+TEVA.US,D,19991004,000000,5.2906,5.3335,5.2906,5.3252,1435835,0
+TEVA.US,D,19991005,000000,5.282,5.3162,5.2476,5.265,1029997,0
+TEVA.US,D,19991006,000000,5.2476,5.3252,5.2476,5.282,719320,0
+TEVA.US,D,19991007,000000,5.282,5.282,5.2222,5.282,511266,0
+TEVA.US,D,19991008,000000,5.2476,5.265,5.2222,5.2476,595234,0
+TEVA.US,D,19991011,000000,5.2134,5.3335,5.2052,5.3162,2041338,0
+TEVA.US,D,19991012,000000,5.2991,5.3162,5.2052,5.265,1298693,0
+TEVA.US,D,19991013,000000,5.2562,5.4192,5.2052,5.3423,4034154,0
+TEVA.US,D,19991014,000000,5.3162,5.3252,5.2222,5.2394,904044,0
+TEVA.US,D,19991015,000000,5.1879,5.1962,4.9906,5.0591,2168220,0
+TEVA.US,D,19991018,000000,5.0506,5.0849,4.9303,4.9906,1414382,0
+TEVA.US,D,19991019,000000,5.0762,5.1193,5.042,5.0762,1403183,0
+TEVA.US,D,19991020,000000,5.1022,5.1193,5.0849,5.1107,2350148,0
+TEVA.US,D,19991021,000000,5.0334,5.042,4.9476,4.9561,1706398,0
+TEVA.US,D,19991022,000000,4.9561,5.0247,4.9561,5.0247,3312974,0
+TEVA.US,D,19991025,000000,4.9989,5.042,4.9734,5.0077,4183428,0
+TEVA.US,D,19991026,000000,5.2052,5.265,5.1107,5.1193,2848352,0
+TEVA.US,D,19991027,000000,5.1705,5.1705,5.0077,5.042,849937,0
+TEVA.US,D,19991028,000000,5.0591,5.0591,4.9989,5.0077,2590853,0
+TEVA.US,D,19991029,000000,5.0247,5.1791,5.0247,5.1107,7082164,0
+TEVA.US,D,19991101,000000,5.282,5.3252,5.1879,5.1962,3688959,0
+TEVA.US,D,19991102,000000,5.2394,5.2562,5.1791,5.1962,1643889,0
+TEVA.US,D,19991103,000000,5.1791,5.2906,5.1791,5.265,1020667,0
+TEVA.US,D,19991104,000000,5.3162,5.3934,5.2562,5.2906,2866080,0
+TEVA.US,D,19991105,000000,5.3162,5.3763,5.3162,5.3679,2046933,0
+TEVA.US,D,19991108,000000,5.3252,5.3508,5.2052,5.2305,4859830,0
+TEVA.US,D,19991109,000000,5.2305,5.265,5.2134,5.2562,4998845,0
+TEVA.US,D,19991110,000000,5.2906,5.4537,5.282,5.3508,3866221,0
+TEVA.US,D,19991111,000000,5.3593,5.4364,5.3508,5.4364,566312,0
+TEVA.US,D,19991112,000000,5.4023,5.5308,5.4023,5.5048,2969636,0
+TEVA.US,D,19991115,000000,5.4964,5.5822,5.4707,5.4964,3117983,0
+TEVA.US,D,19991117,000000,5.6763,5.7794,5.668,5.7709,2205537,0
+TEVA.US,D,19991118,000000,5.7538,5.7879,5.6081,5.6508,2494755,0
+TEVA.US,D,19991119,000000,5.6508,5.6763,5.5993,5.6338,2233528,0
+TEVA.US,D,19991122,000000,5.6338,5.7538,5.6338,5.7284,3196348,0
+TEVA.US,D,19991123,000000,5.7195,5.7195,5.6338,5.6763,867661,0
+TEVA.US,D,19991124,000000,5.668,5.7709,5.6338,5.7452,1700801,0
+TEVA.US,D,19991126,000000,5.7107,5.8136,5.7107,5.7879,822878,0
+TEVA.US,D,19991129,000000,5.7879,5.8996,5.7879,5.8907,1758646,0
+TEVA.US,D,19991130,000000,5.8396,5.9596,5.7709,5.7967,2026409,0
+TEVA.US,D,19991201,000000,5.7538,5.7538,5.7195,5.7538,1433038,0
+TEVA.US,D,19991202,000000,5.7284,5.8051,5.6935,5.7538,1321085,0
+TEVA.US,D,19991203,000000,5.7107,5.7879,5.7107,5.7794,1961101,0
+TEVA.US,D,19991206,000000,5.7879,5.8651,5.7879,5.8568,2394000,0
+TEVA.US,D,19991207,000000,5.7879,5.8136,5.7538,5.8136,736112,0
+TEVA.US,D,19991208,000000,5.7967,5.8223,5.7452,5.8051,961892,0
+TEVA.US,D,19991209,000000,5.8396,5.9338,5.7709,5.8651,2640299,0
+TEVA.US,D,19991210,000000,5.8136,5.9165,5.7879,5.8996,1941509,0
+TEVA.US,D,19991213,000000,5.8996,6.0108,5.8996,5.9938,2889406,0
+TEVA.US,D,19991214,000000,5.9767,6.0366,5.9596,6.0022,1032795,0
+TEVA.US,D,19991215,000000,5.9165,6.1395,5.9165,6.1395,3377343,0
+TEVA.US,D,19991216,000000,6.0454,6.4567,6.0454,6.3795,8114028,0
+TEVA.US,D,19991217,000000,6.3369,6.5083,6.3369,6.4742,15492874,0
+TEVA.US,D,19991220,000000,6.4311,6.5512,6.3625,6.5512,5893561,0
+TEVA.US,D,19991221,000000,6.5255,6.7054,6.5255,6.6542,10217871,0
+TEVA.US,D,19991222,000000,6.6798,6.8427,6.6454,6.8168,9942646,0
+TEVA.US,D,19991223,000000,6.834,6.8854,6.5683,6.8427,8589841,0
+TEVA.US,D,19991227,000000,6.8941,6.9627,6.7913,6.8941,4842105,0
+TEVA.US,D,19991228,000000,6.9714,6.9801,6.9026,6.9714,3090924,0
+TEVA.US,D,19991229,000000,6.9714,7.4772,6.9714,7.2716,7356457,0
+TEVA.US,D,19991230,000000,7.2629,7.2971,7.16,7.2027,2283906,0
+TEVA.US,D,19991231,000000,7.2198,7.666,7.1944,7.5801,2588057,0
+TEVA.US,D,20000103,000000,7.666,7.7515,7.34,7.3916,3668430,0
+TEVA.US,D,20000104,000000,7.0827,7.2284,6.9541,7.0656,5031499,0
+TEVA.US,D,20000105,000000,6.8941,7.2543,6.86,7.16,3940861,0
+TEVA.US,D,20000106,000000,7.1086,7.2284,7.0485,7.1944,2505021,0
+TEVA.US,D,20000107,000000,7.2284,7.8289,7.1859,7.8201,12727558,0
+TEVA.US,D,20000110,000000,7.8718,7.9745,7.7685,7.7946,7738039,0
+TEVA.US,D,20000111,000000,7.743,7.7772,7.5973,7.6487,3990304,0
+TEVA.US,D,20000112,000000,7.6747,7.7001,7.6316,7.6573,7157734,0
+TEVA.US,D,20000113,000000,7.6573,7.7001,7.5285,7.683,7631681,0
+TEVA.US,D,20000114,000000,7.743,8.0432,7.7347,7.923,12179903,0
+TEVA.US,D,20000118,000000,7.7946,8.086,7.7685,8.0175,5367365,0
+TEVA.US,D,20000119,000000,7.9917,8.3089,7.8972,8.189,4053745,0
+TEVA.US,D,20000120,000000,8.2063,8.2491,7.8201,7.8201,1529135,0
+TEVA.US,D,20000121,000000,7.7946,8.189,7.6747,8.112,7529058,0
+TEVA.US,D,20000124,000000,7.8972,8.1974,7.8972,8.0687,13987997,0
+TEVA.US,D,20000125,000000,8.0089,8.0516,7.8972,7.9489,4615395,0
+TEVA.US,D,20000126,000000,7.9147,7.9147,7.7946,7.8545,2240989,0
+TEVA.US,D,20000127,000000,7.666,7.6747,7.3916,7.4772,8522668,0
+TEVA.US,D,20000128,000000,7.2116,7.3828,7.1341,7.1341,2908994,0
+TEVA.US,D,20000131,000000,7.1172,7.1341,6.7913,6.9113,3517291,0
+TEVA.US,D,20000201,000000,6.9971,7.2284,6.9971,7.1944,5334711,0
+TEVA.US,D,20000202,000000,7.3228,7.8887,7.3228,7.7515,4183428,0
+TEVA.US,D,20000203,000000,7.7602,7.9745,7.743,7.8972,2439715,0
+TEVA.US,D,20000204,000000,7.8972,7.966,7.6229,7.6487,2218600,0
+TEVA.US,D,20000207,000000,7.8201,7.9917,7.7772,7.8718,1003875,0
+TEVA.US,D,20000208,000000,7.8718,7.8972,7.7089,7.803,923637,0
+TEVA.US,D,20000209,000000,7.6229,7.683,7.4512,7.503,2840886,0
+TEVA.US,D,20000210,000000,7.5202,7.7089,7.503,7.683,16615234,0
+TEVA.US,D,20000211,000000,7.7089,7.7089,7.5285,7.5801,2054394,0
+TEVA.US,D,20000214,000000,7.9404,8.0516,7.5801,7.5973,5196633,0
+TEVA.US,D,20000215,000000,7.6144,7.7259,7.5973,7.7259,3670302,0
+TEVA.US,D,20000216,000000,7.7946,7.8972,7.743,7.7946,2712139,0
+TEVA.US,D,20000217,000000,7.8545,8.9003,7.7685,8.2491,7814541,0
+TEVA.US,D,20000218,000000,8.2834,8.6004,8.1803,8.1974,3459446,0
+TEVA.US,D,20000222,000000,8.3433,8.4031,7.9745,8.112,4862635,0
+TEVA.US,D,20000223,000000,8.4546,8.5749,8.1205,8.3433,3815372,0
+TEVA.US,D,20000224,000000,8.6092,8.6349,8.1376,8.1376,4655048,0
+TEVA.US,D,20000225,000000,8.6521,8.823,8.3005,8.6689,4551486,0
+TEVA.US,D,20000228,000000,8.6862,8.8747,8.4546,8.6521,2376272,0
+TEVA.US,D,20000229,000000,8.592,9.1136,8.592,9.1136,2104777,0
+TEVA.US,D,20000301,000000,9.2936,9.885,9.038,9.4085,2224197,0
+TEVA.US,D,20000302,000000,9.803,10.359,9.508,10.306,2959376,0
+TEVA.US,D,20000303,000000,10.434,10.777,9.92,9.92,5662188,0
+TEVA.US,D,20000306,000000,9.982,10.017,8.8747,9.0887,3122646,0
+TEVA.US,D,20000307,000000,9.3023,9.555,9.013,9.1136,4231946,0
+TEVA.US,D,20000308,000000,9.4544,9.555,9.3023,9.3477,4686301,0
+TEVA.US,D,20000309,000000,9.4544,9.537,9.0887,9.1934,2562397,0
+TEVA.US,D,20000310,000000,9.2566,9.4823,9.0627,9.2281,3015354,0
+TEVA.US,D,20000313,000000,8.9772,8.9772,8.532,8.8664,3557877,0
+TEVA.US,D,20000314,000000,9.038,9.3023,8.2662,8.4718,2481696,0
+TEVA.US,D,20000315,000000,8.5575,9.038,8.5575,8.9266,4540289,0
+TEVA.US,D,20000316,000000,9.0887,9.0887,8.8312,9.038,6246222,0
+TEVA.US,D,20000317,000000,9.0627,9.3023,8.849,8.9689,3703887,0
+TEVA.US,D,20000320,000000,8.9003,8.9606,8.4031,8.4546,2993897,0
+TEVA.US,D,20000321,000000,8.4546,8.5063,8.2147,8.4889,3098388,0
+TEVA.US,D,20000322,000000,8.5232,8.7465,8.429,8.6092,3269588,0
+TEVA.US,D,20000323,000000,8.5063,8.592,8.3005,8.3261,2462568,0
+TEVA.US,D,20000324,000000,8.3433,8.5063,8.2147,8.2575,4020160,0
+TEVA.US,D,20000327,000000,8.3005,8.3089,8.1974,8.2491,2600651,0
+TEVA.US,D,20000328,000000,8.2491,8.3778,8.232,8.3089,2763916,0
+TEVA.US,D,20000329,000000,8.3005,8.3261,8.0516,8.1376,2264781,0
+TEVA.US,D,20000330,000000,7.923,8.1376,7.3571,7.5285,4030893,0
+TEVA.US,D,20000331,000000,7.743,8.0347,7.6144,7.8887,3077864,0
+TEVA.US,D,20000403,000000,7.9575,8.0175,7.3916,7.4859,3366617,0
+TEVA.US,D,20000404,000000,7.8718,7.9745,7.2971,7.6144,4216085,0
+TEVA.US,D,20000405,000000,7.4512,7.4512,6.7484,6.7913,9441177,0
+TEVA.US,D,20000406,000000,7.2629,7.9745,7.0827,7.8887,12178040,0
+TEVA.US,D,20000407,000000,7.8201,8.4804,7.7089,8.2491,5931811,0
+TEVA.US,D,20000410,000000,8.3261,8.9772,8.2147,8.6521,7211847,0
+TEVA.US,D,20000411,000000,8.446,8.4718,8.112,8.232,3575135,0
+TEVA.US,D,20000412,000000,8.3261,8.4546,7.9404,7.966,3976779,0
+TEVA.US,D,20000413,000000,8.232,8.7725,8.2147,8.6689,4682571,0
+TEVA.US,D,20000414,000000,8.5063,8.532,8.0516,8.1031,6082488,0
+TEVA.US,D,20000417,000000,8.0347,8.5232,7.9745,8.2834,4455857,0
+TEVA.US,D,20000418,000000,8.4031,8.7465,8.1974,8.7033,4085934,0
+TEVA.US,D,20000419,000000,8.7973,9.013,8.429,8.4804,2175684,0
+TEVA.US,D,20000420,000000,8.5063,8.7117,8.429,8.6092,1600507,0
+TEVA.US,D,20000424,000000,8.5575,9.1404,8.4546,9.038,6485531,0
+TEVA.US,D,20000425,000000,9.0887,9.4309,9.0887,9.2281,7959621,0
+TEVA.US,D,20000426,000000,9.1934,9.2527,8.8747,9.0803,4707759,0
+TEVA.US,D,20000427,000000,8.8747,9.3291,8.7465,9.2566,2937450,0
+TEVA.US,D,20000428,000000,9.3023,9.3996,9.1934,9.3023,1807625,0
+TEVA.US,D,20000501,000000,9.1934,9.2358,8.9437,8.9772,2617441,0
+TEVA.US,D,20000502,000000,8.8747,8.8925,8.412,8.429,3292445,0
+TEVA.US,D,20000503,000000,8.429,8.7465,8.4031,8.5063,2203205,0
+TEVA.US,D,20000504,000000,8.7973,9.508,8.7725,9.3653,4265999,0
+TEVA.US,D,20000505,000000,9.1934,9.885,9.1577,9.688,4685367,0
+TEVA.US,D,20000508,000000,9.597,10.254,9.537,9.833,2430382,0
+TEVA.US,D,20000509,000000,10.081,10.306,9.902,10.306,3921729,0
+TEVA.US,D,20000510,000000,10.128,10.196,9.982,9.982,5267074,0
+TEVA.US,D,20000511,000000,9.982,10.17,9.827,9.938,5324452,0
+TEVA.US,D,20000512,000000,10.017,10.228,10.017,10.214,2954246,0
+TEVA.US,D,20000515,000000,10.188,10.359,9.938,10.306,3391341,0
+TEVA.US,D,20000516,000000,10.461,11.016,10.359,10.846,5568890,0
+TEVA.US,D,20000517,000000,10.563,10.615,10.385,10.434,5731225,0
+TEVA.US,D,20000518,000000,10.359,10.563,9.885,10.196,7612092,0
+TEVA.US,D,20000519,000000,9.948,10.065,9.851,10,8340270,0
+TEVA.US,D,20000522,000000,9.965,10.091,9.564,9.938,2049733,0
+TEVA.US,D,20000523,000000,9.851,9.965,9.612,9.688,3706683,0
+TEVA.US,D,20000524,000000,9.671,9.803,9.555,9.759,3799515,0
+TEVA.US,D,20000525,000000,9.902,10.119,9.885,10.049,7365783,0
+TEVA.US,D,20000526,000000,10.196,10.402,10.119,10.228,2070258,0
+TEVA.US,D,20000530,000000,10.497,10.855,10.489,10.805,6905834,0
+TEVA.US,D,20000531,000000,10.615,11.653,10.615,11.389,16840548,0
+TEVA.US,D,20000601,000000,11.705,11.894,11.147,11.215,12176638,0
+TEVA.US,D,20000602,000000,11.569,11.714,10.599,11.033,12031562,0
+TEVA.US,D,20000605,000000,11.184,11.198,10.889,11.087,3548081,0
+TEVA.US,D,20000606,000000,11.096,11.096,10.728,10.796,3948787,0
+TEVA.US,D,20000607,000000,11.016,11.437,10.942,11.396,5723760,0
+TEVA.US,D,20000608,000000,11.507,11.944,11.49,11.757,5736822,0
+TEVA.US,D,20000609,000000,11.867,12.099,11.421,11.464,4048149,0
+TEVA.US,D,20000612,000000,11.73,11.757,11.232,11.414,2662224,0
+TEVA.US,D,20000613,000000,11.464,11.618,11.337,11.586,2526016,0
+TEVA.US,D,20000614,000000,11.705,11.97,11.679,11.833,5787670,0
+TEVA.US,D,20000615,000000,11.867,11.867,11.147,11.524,4810386,0
+TEVA.US,D,20000616,000000,11.542,11.765,11.389,11.757,3630181,0
+TEVA.US,D,20000619,000000,11.636,11.944,11.618,11.781,2215333,0
+TEVA.US,D,20000620,000000,11.757,12.107,11.679,11.944,4975057,0
+TEVA.US,D,20000621,000000,11.867,12.159,11.765,12.013,3823770,0
+TEVA.US,D,20000622,000000,12.049,12.125,11.979,11.996,2391198,0
+TEVA.US,D,20000623,000000,12.039,12.039,11.25,11.414,3862490,0
+TEVA.US,D,20000626,000000,11.473,11.602,11.016,11.016,6602619,0
+TEVA.US,D,20000627,000000,11.042,11.414,10.968,11.042,3131507,0
+TEVA.US,D,20000628,000000,11.07,11.679,11.07,11.618,7771626,0
+TEVA.US,D,20000629,000000,11.542,11.626,11.389,11.542,7229106,0
+TEVA.US,D,20000630,000000,11.618,11.867,11.569,11.714,3250928,0
+TEVA.US,D,20000703,000000,11.757,11.944,11.757,11.91,1623366,0
+TEVA.US,D,20000705,000000,12.021,12.099,11.73,11.91,2973838,0
+TEVA.US,D,20000706,000000,11.91,11.91,11.49,11.542,3096988,0
+TEVA.US,D,20000707,000000,11.653,11.653,11.49,11.61,2128566,0
+TEVA.US,D,20000710,000000,11.421,11.636,11.389,11.421,1839813,0
+TEVA.US,D,20000711,000000,11.455,11.464,11.147,11.414,6119806,0
+TEVA.US,D,20000712,000000,11.534,11.61,11.437,11.569,2128566,0
+TEVA.US,D,20000713,000000,11.524,11.781,11.363,11.363,10334957,0
+TEVA.US,D,20000714,000000,11.421,11.653,11.389,11.602,4162908,0
+TEVA.US,D,20000717,000000,11.569,11.996,11.524,11.833,3911469,0
+TEVA.US,D,20000718,000000,11.781,11.867,11.687,11.747,1492282,0
+TEVA.US,D,20000719,000000,11.653,11.833,11.618,11.679,1985357,0
+TEVA.US,D,20000720,000000,11.671,11.97,11.653,11.894,4726420,0
+TEVA.US,D,20000721,000000,11.867,12.074,11.799,11.91,2678085,0
+TEVA.US,D,20000724,000000,12.021,12.485,11.944,12.297,5611341,0
+TEVA.US,D,20000725,000000,12.373,12.62,12.315,12.339,3737937,0
+TEVA.US,D,20000726,000000,12.365,13.103,12.365,12.949,7901309,0
+TEVA.US,D,20000727,000000,12.826,13.395,12.761,13.078,3948322,0
+TEVA.US,D,20000728,000000,13.342,13.342,13.06,13.162,4403609,0
+TEVA.US,D,20000731,000000,12.571,12.914,12.339,12.835,6465005,0
+TEVA.US,D,20000801,000000,12.871,13.103,12.545,12.545,6036773,0
+TEVA.US,D,20000802,000000,12.194,12.528,11.97,12.074,5797933,0
+TEVA.US,D,20000803,000000,12.049,12.252,11.97,12.202,1740920,0
+TEVA.US,D,20000804,000000,12.27,12.613,12.252,12.467,3043810,0
+TEVA.US,D,20000807,000000,12.681,12.949,12.613,12.761,3208947,0
+TEVA.US,D,20000808,000000,12.871,12.914,12.771,12.826,1201663,0
+TEVA.US,D,20000809,000000,12.835,13.129,12.681,12.681,2786777,0
+TEVA.US,D,20000810,000000,13.078,13.795,13.078,13.42,8190064,0
+TEVA.US,D,20000811,000000,13.369,13.978,13.282,13.83,7476811,0
+TEVA.US,D,20000814,000000,14.124,14.492,13.978,14.148,6693118,0
+TEVA.US,D,20000815,000000,14.107,14.166,13.565,13.83,3709948,0
+TEVA.US,D,20000816,000000,13.78,13.813,13.282,13.324,5500313,0
+TEVA.US,D,20000817,000000,13.369,13.469,12.879,13.051,5626264,0
+TEVA.US,D,20000818,000000,13.051,13.276,12.914,13.196,2407523,0
+TEVA.US,D,20000821,000000,13.469,13.496,13.258,13.395,6318997,0
+TEVA.US,D,20000822,000000,13.54,13.795,13.496,13.634,4294918,0
+TEVA.US,D,20000823,000000,13.642,14.517,13.583,14.397,6369375,0
+TEVA.US,D,20000824,000000,14.372,14.372,13.524,13.721,11094393,0
+TEVA.US,D,20000825,000000,13.666,13.756,13.171,13.333,8692468,0
+TEVA.US,D,20000828,000000,13.351,13.351,12.536,12.879,6882974,0
+TEVA.US,D,20000829,000000,12.984,13.171,12.69,13.137,2129503,0
+TEVA.US,D,20000830,000000,13.25,13.276,12.889,13.007,2316093,0
+TEVA.US,D,20000831,000000,13.112,13.112,12.753,12.826,2442975,0
+TEVA.US,D,20000901,000000,12.904,13.078,12.879,12.904,3703420,0
+TEVA.US,D,20000905,000000,12.889,13.258,12.889,12.956,2848352,0
+TEVA.US,D,20000906,000000,12.914,13.469,12.716,13.299,6418824,0
+TEVA.US,D,20000907,000000,13.469,14.081,13.469,13.996,7699791,0
+TEVA.US,D,20000908,000000,14.011,14.175,13.822,13.856,2866545,0
+TEVA.US,D,20000911,000000,13.721,13.856,13.642,13.78,2968706,0
+TEVA.US,D,20000912,000000,13.813,13.822,13.469,13.548,1462430,0
+TEVA.US,D,20000913,000000,13.42,13.46,13.223,13.324,3590529,0
+TEVA.US,D,20000914,000000,13.429,13.609,13.386,13.496,4290258,0
+TEVA.US,D,20000915,000000,13.469,13.609,13.404,13.54,3406732,0
+TEVA.US,D,20000918,000000,13.386,13.666,13.324,13.46,2824095,0
+TEVA.US,D,20000919,000000,13.548,14.011,13.496,13.978,4888754,0
+TEVA.US,D,20000920,000000,13.856,14.492,13.813,14.372,4282323,0
+TEVA.US,D,20000921,000000,13.951,14.25,13.78,14.242,4557084,0
+TEVA.US,D,20000922,000000,14.148,15.263,13.96,15.176,11007628,0
+TEVA.US,D,20000925,000000,15.229,16.121,15.162,15.444,17215131,0
+TEVA.US,D,20000926,000000,15.229,15.692,15.023,15.358,7426893,0
+TEVA.US,D,20000927,000000,15.648,15.94,14.965,15.726,5822186,0
+TEVA.US,D,20000928,000000,15.606,16.645,15.547,16.498,5937876,0
+TEVA.US,D,20000929,000000,16.661,16.661,15.374,15.478,4875229,0
+TEVA.US,D,20001002,000000,15.434,15.803,15.185,15.185,5568890,0
+TEVA.US,D,20001003,000000,15.315,15.419,14.672,14.946,5734492,0
+TEVA.US,D,20001004,000000,14.655,14.655,14.148,14.474,7500600,0
+TEVA.US,D,20001005,000000,14.277,15.281,14.116,15.255,18405603,0
+TEVA.US,D,20001006,000000,15.324,15.572,14.699,14.853,6648804,0
+TEVA.US,D,20001009,000000,14.825,14.834,14.492,14.492,3999638,0
+TEVA.US,D,20001010,000000,14.175,14.731,14.157,14.191,4620525,0
+TEVA.US,D,20001011,000000,13.91,14.25,13.642,14.148,6005052,0
+TEVA.US,D,20001012,000000,13.342,13.351,12.331,12.331,20014973,0
+TEVA.US,D,20001013,000000,12.056,12.681,11.842,12.493,17252455,0
+TEVA.US,D,20001016,000000,12.965,13.299,12.613,13.093,9617037,0
+TEVA.US,D,20001017,000000,13.625,14.2,13.617,13.756,8978890,0
+TEVA.US,D,20001018,000000,13.404,14.027,13.386,13.91,4405948,0
+TEVA.US,D,20001019,000000,14.365,14.404,13.515,13.693,4373754,0
+TEVA.US,D,20001020,000000,13.592,13.822,13.386,13.617,2067458,0
+TEVA.US,D,20001023,000000,13.609,13.617,13.205,13.351,6835860,0
+TEVA.US,D,20001024,000000,13.258,13.258,13.042,13.042,13955811,0
+TEVA.US,D,20001025,000000,12.992,13.223,12.613,12.802,4367692,0
+TEVA.US,D,20001026,000000,12.802,13.24,12.734,12.914,2093114,0
+TEVA.US,D,20001027,000000,12.992,13.171,12.826,13.06,2612311,0
+TEVA.US,D,20001030,000000,13.06,13.06,12.613,12.808,2318426,0
+TEVA.US,D,20001031,000000,12.879,12.879,12.493,12.512,7146073,0
+TEVA.US,D,20001101,000000,12.467,12.475,12.03,12.315,7841598,0
+TEVA.US,D,20001102,000000,12.571,13.033,12.554,12.708,6625941,0
+TEVA.US,D,20001103,000000,12.904,12.904,12.322,12.408,5062286,0
+TEVA.US,D,20001106,000000,12.734,13.478,12.637,13.258,3301775,0
+TEVA.US,D,20001107,000000,13.404,14.458,13.276,14.268,7777227,0
+TEVA.US,D,20001108,000000,14.191,14.79,14.175,14.543,9376800,0
+TEVA.US,D,20001109,000000,14.42,14.517,14.072,14.302,4966656,0
+TEVA.US,D,20001110,000000,14.072,14.277,13.592,13.756,2631435,0
+TEVA.US,D,20001113,000000,13.565,13.617,13.179,13.446,3126845,0
+TEVA.US,D,20001114,000000,13.756,13.795,13.333,13.609,2348744,0
+TEVA.US,D,20001115,000000,13.693,13.91,13.478,13.658,2719603,0
+TEVA.US,D,20001116,000000,13.592,13.693,13.231,13.231,3265390,0
+TEVA.US,D,20001117,000000,13.267,14.116,13.12,14.053,10487499,0
+TEVA.US,D,20001120,000000,13.856,14.081,13.411,13.524,6633873,0
+TEVA.US,D,20001121,000000,13.496,13.548,13.024,13.112,2957510,0
+TEVA.US,D,20001122,000000,12.923,12.965,12.116,12.252,6113743,0
+TEVA.US,D,20001124,000000,12.485,12.956,12.44,12.844,2164485,0
+TEVA.US,D,20001127,000000,13.342,13.548,13.154,13.496,5854842,0
+TEVA.US,D,20001128,000000,13.609,14.131,13.524,13.893,5797000,0
+TEVA.US,D,20001129,000000,14.116,14.287,13.893,13.996,2742462,0
+TEVA.US,D,20001130,000000,13.658,14.183,13.609,13.919,2420589,0
+TEVA.US,D,20001201,000000,14.011,14.767,13.865,14.448,5850179,0
+TEVA.US,D,20001204,000000,14.372,14.5,14.183,14.225,4693766,0
+TEVA.US,D,20001205,000000,14.655,15.032,14.551,14.965,5427544,0
+TEVA.US,D,20001206,000000,15.032,15.229,14.965,15.023,5001176,0
+TEVA.US,D,20001207,000000,14.869,15.281,14.853,15.219,2571728,0
+TEVA.US,D,20001208,000000,15.358,15.53,14.61,14.646,4391017,0
+TEVA.US,D,20001211,000000,14.69,14.79,14.319,14.347,6235495,0
+TEVA.US,D,20001212,000000,14.183,14.56,14.131,14.439,2605781,0
+TEVA.US,D,20001213,000000,14.767,14.946,14.637,14.738,9008744,0
+TEVA.US,D,20001214,000000,14.714,14.767,14.072,14.183,2484497,0
+TEVA.US,D,20001215,000000,14.183,14.268,13.756,14.166,2666892,0
+TEVA.US,D,20001218,000000,14.699,14.699,14.319,14.347,3524757,0
+TEVA.US,D,20001219,000000,14.365,14.672,14.242,14.287,1119566,0
+TEVA.US,D,20001220,000000,14.183,14.242,13.404,13.702,2990162,0
+TEVA.US,D,20001221,000000,13.838,14.027,13.333,13.469,9507419,0
+TEVA.US,D,20001222,000000,13.856,14.081,13.684,14.035,1816024,0
+TEVA.US,D,20001226,000000,14.035,14.655,14.027,14.484,2201341,0
+TEVA.US,D,20001227,000000,14.5,14.988,14.458,14.937,2729866,0
+TEVA.US,D,20001228,000000,14.79,16.195,14.757,15.812,4710092,0
+TEVA.US,D,20001229,000000,15.82,16.034,15.478,15.512,2466768,0
+TEVA.US,D,20010102,000000,15.023,15.032,13.951,13.951,4596271,0
+TEVA.US,D,20010103,000000,13.838,15.032,13.179,14.807,13387163,0
+TEVA.US,D,20010104,000000,14.277,14.56,13.299,13.369,8159742,0
+TEVA.US,D,20010105,000000,13.231,13.231,12.399,13.154,7235636,0
+TEVA.US,D,20010108,000000,13.033,13.524,13.024,13.231,8104698,0
+TEVA.US,D,20010109,000000,13.395,13.617,13.282,13.333,6374974,0
+TEVA.US,D,20010110,000000,13.171,13.171,11.962,12.211,17523945,0
+TEVA.US,D,20010111,000000,12.399,12.898,12.278,12.69,18773190,0
+TEVA.US,D,20010112,000000,12.69,12.965,12.598,12.761,10062066,0
+TEVA.US,D,20010116,000000,13.042,13.103,12.647,12.699,4683500,0
+TEVA.US,D,20010117,000000,12.808,13.024,12.467,12.598,5052492,0
+TEVA.US,D,20010118,000000,12.589,12.613,11.962,11.97,8808622,0
+TEVA.US,D,20010119,000000,12.049,12.065,10.882,11.266,29746298,0
+TEVA.US,D,20010122,000000,11.337,11.885,11.042,11.232,14808542,0
+TEVA.US,D,20010123,000000,11.266,11.429,10.263,10.995,32343215,0
+TEVA.US,D,20010124,000000,11.042,12.039,10.995,11.935,23552323,0
+TEVA.US,D,20010125,000000,12.049,12.278,11.962,12.116,9413187,0
+TEVA.US,D,20010126,000000,12.134,12.144,11.542,11.885,8436833,0
+TEVA.US,D,20010129,000000,11.722,11.807,11.542,11.679,4799192,0
+TEVA.US,D,20010130,000000,11.662,11.662,11.175,11.301,5383230,0
+TEVA.US,D,20010131,000000,11.429,11.542,11.139,11.405,3881617,0
+TEVA.US,D,20010201,000000,11.464,11.626,11.175,11.224,5135993,0
+TEVA.US,D,20010202,000000,11.283,11.38,11.114,11.184,4029024,0
+TEVA.US,D,20010205,000000,11.473,11.593,11.232,11.25,3118446,0
+TEVA.US,D,20010206,000000,11.266,11.354,11.009,11.191,5260544,0
+TEVA.US,D,20010207,000000,11.198,11.224,10.753,10.882,5314189,0
+TEVA.US,D,20010208,000000,11.096,11.842,11.009,11.644,9410387,0
+TEVA.US,D,20010209,000000,11.739,12.322,11.722,12.082,9553132,0
+TEVA.US,D,20010212,000000,12.244,12.647,12.211,12.598,6541978,0
+TEVA.US,D,20010213,000000,12.521,12.699,12.252,12.485,4032757,0
+TEVA.US,D,20010214,000000,12.45,12.889,12.44,12.835,6291008,0
+TEVA.US,D,20010215,000000,13.324,13.496,13.187,13.369,19726218,0
+TEVA.US,D,20010216,000000,13.351,13.978,13.024,13.324,12134187,0
+TEVA.US,D,20010220,000000,13.369,13.429,12.62,12.992,5143455,0
+TEVA.US,D,20010221,000000,12.808,13.324,12.69,12.734,5160713,0
+TEVA.US,D,20010222,000000,12.681,12.734,12.134,12.391,6903031,0
+TEVA.US,D,20010223,000000,12.278,12.734,12.099,12.716,3309706,0
+TEVA.US,D,20010226,000000,13.042,13.333,12.941,13.171,5292730,0
+TEVA.US,D,20010227,000000,13.205,13.813,13.205,13.377,6338119,0
+TEVA.US,D,20010228,000000,13.469,13.609,13.258,13.496,4907882,0
+TEVA.US,D,20010301,000000,13.395,13.469,12.681,13.231,3316235,0
+TEVA.US,D,20010302,000000,13.187,13.429,13.154,13.369,2754122,0
+TEVA.US,D,20010305,000000,13.205,13.333,13.024,13.024,1471294,0
+TEVA.US,D,20010306,000000,13.12,13.267,12.923,12.923,2414053,0
+TEVA.US,D,20010307,000000,12.941,12.992,12.545,12.571,3924999,0
+TEVA.US,D,20010308,000000,12.681,12.69,11.97,12.348,6843791,0
+TEVA.US,D,20010309,000000,12.297,12.45,12.107,12.373,6508388,0
+TEVA.US,D,20010312,000000,12.365,12.399,12.144,12.244,3828900,0
+TEVA.US,D,20010313,000000,12.373,12.554,12.262,12.512,4862167,0
+TEVA.US,D,20010314,000000,11.918,12.408,11.918,12.278,3275652,0
+TEVA.US,D,20010315,000000,12.391,12.512,12.159,12.211,1261373,0
+TEVA.US,D,20010316,000000,12.262,12.297,11.644,11.671,3749599,0
+TEVA.US,D,20010319,000000,11.867,11.885,11.55,11.695,4344830,0
+TEVA.US,D,20010320,000000,11.722,11.79,11.516,11.644,6472936,0
+TEVA.US,D,20010321,000000,11.644,11.695,11.354,11.482,7168464,0
+TEVA.US,D,20010322,000000,11.396,11.446,10.385,10.777,10505224,0
+TEVA.US,D,20010323,000000,10.916,11.371,10.855,11.266,7396107,0
+TEVA.US,D,20010326,000000,11.55,11.996,11.396,11.695,6786879,0
+TEVA.US,D,20010327,000000,11.662,11.705,11.232,11.464,2663627,0
+TEVA.US,D,20010328,000000,11.301,11.816,11.232,11.644,3644642,0
+TEVA.US,D,20010329,000000,11.626,11.97,11.371,11.482,3906805,0
+TEVA.US,D,20010330,000000,11.55,11.626,11.354,11.578,2125768,0
+TEVA.US,D,20010402,000000,11.542,11.55,10.855,10.961,7867259,0
+TEVA.US,D,20010403,000000,10.924,11.087,10.777,10.961,5847377,0
+TEVA.US,D,20010404,000000,11.139,11.257,10.828,10.855,7766495,0
+TEVA.US,D,20010405,000000,11.198,11.498,10.855,11.319,4545890,0
+TEVA.US,D,20010406,000000,11.257,11.319,11.122,11.122,2484028,0
+TEVA.US,D,20010409,000000,11.156,11.739,11.122,11.644,8194261,0
+TEVA.US,D,20010410,000000,11.773,12.151,11.618,12.091,5685044,0
+TEVA.US,D,20010411,000000,12.082,12.297,12.039,12.107,3051741,0
+TEVA.US,D,20010412,000000,12.056,12.175,12.039,12.082,3896542,0
+TEVA.US,D,20010416,000000,12.065,12.521,12.065,12.493,3874152,0
+TEVA.US,D,20010417,000000,12.227,12.391,12.144,12.252,3688024,0
+TEVA.US,D,20010418,000000,12.408,12.536,12.262,12.485,5147186,0
+TEVA.US,D,20010419,000000,12.297,12.708,12.184,12.297,4257598,0
+TEVA.US,D,20010420,000000,12.297,12.315,12.184,12.218,3176759,0
+TEVA.US,D,20010423,000000,12.244,12.244,12.074,12.175,2975700,0
+TEVA.US,D,20010424,000000,12.218,12.252,11.414,11.437,7137207,0
+TEVA.US,D,20010425,000000,11.437,11.885,11.396,11.747,6197711,0
+TEVA.US,D,20010426,000000,11.662,11.671,11.016,11.241,21532911,0
+TEVA.US,D,20010427,000000,11.292,11.396,11.232,11.337,7812212,0
+TEVA.US,D,20010430,000000,11.56,11.671,11.498,11.542,7627951,0
+TEVA.US,D,20010501,000000,11.765,11.781,11.414,11.586,5042694,0
+TEVA.US,D,20010502,000000,12.134,12.134,11.618,11.687,13314395,0
+TEVA.US,D,20010503,000000,11.671,11.695,11.396,11.61,3141305,0
+TEVA.US,D,20010504,000000,11.473,11.962,11.328,11.894,5345907,0
+TEVA.US,D,20010507,000000,11.902,12.244,11.867,12.065,5879569,0
+TEVA.US,D,20010508,000000,11.979,12.168,11.851,12.134,4165239,0
+TEVA.US,D,20010509,000000,12.082,12.331,12.039,12.168,4031823,0
+TEVA.US,D,20010510,000000,12.416,12.416,12.107,12.125,5265209,0
+TEVA.US,D,20010511,000000,12.107,12.125,11.954,12.099,4184832,0
+TEVA.US,D,20010514,000000,12.039,12.082,11.687,11.765,2474697,0
+TEVA.US,D,20010515,000000,11.833,11.867,11.446,11.473,4218881,0
+TEVA.US,D,20010516,000000,11.446,11.824,11.421,11.653,3826105,0
+TEVA.US,D,20010517,000000,11.705,11.765,11.524,11.662,4458188,0
+TEVA.US,D,20010518,000000,11.593,11.671,11.363,11.421,4604665,0
+TEVA.US,D,20010521,000000,11.473,11.662,11.429,11.473,5852508,0
+TEVA.US,D,20010522,000000,11.473,11.524,11.337,11.347,6184648,0
+TEVA.US,D,20010523,000000,11.328,11.73,11.25,11.626,6503722,0
+TEVA.US,D,20010524,000000,11.73,12.545,11.705,12.458,5975664,0
+TEVA.US,D,20010525,000000,12.348,12.458,12.151,12.315,2254514,0
+TEVA.US,D,20010529,000000,12.315,12.315,11.918,11.987,4095732,0
+TEVA.US,D,20010530,000000,11.927,11.935,11.586,11.662,5257278,0
+TEVA.US,D,20010531,000000,11.816,12.331,11.816,12.252,4850038,0
+TEVA.US,D,20010601,000000,12.331,13.324,12.331,13.145,14426024,0
+TEVA.US,D,20010604,000000,13.162,13.162,12.536,12.62,7283684,0
+TEVA.US,D,20010605,000000,12.545,12.871,12.545,12.734,7212776,0
+TEVA.US,D,20010606,000000,12.771,13.06,12.771,12.974,3351225,0
+TEVA.US,D,20010607,000000,12.949,13.813,12.949,13.469,6649734,0
+TEVA.US,D,20010608,000000,13.496,13.496,12.923,12.923,2874941,0
+TEVA.US,D,20010611,000000,12.725,12.898,12.681,12.777,3650242,0
+TEVA.US,D,20010612,000000,12.571,13.033,12.458,12.941,4178297,0
+TEVA.US,D,20010613,000000,12.992,13.395,12.949,13.258,5755483,0
+TEVA.US,D,20010614,000000,13.282,13.729,13.258,13.469,5297394,0
+TEVA.US,D,20010615,000000,13.533,14.242,13.411,13.978,12156113,0
+TEVA.US,D,20010618,000000,13.919,13.978,13.721,13.721,5206429,0
+TEVA.US,D,20010619,000000,13.674,13.674,13.324,13.36,2356678,0
+TEVA.US,D,20010620,000000,13.315,13.533,13.24,13.478,6257418,0
+TEVA.US,D,20010621,000000,13.36,13.556,13.103,13.548,2957041,0
+TEVA.US,D,20010622,000000,13.54,13.556,13.24,13.25,2378603,0
+TEVA.US,D,20010625,000000,13.042,13.042,12.835,12.844,3320903,0
+TEVA.US,D,20010626,000000,12.725,12.898,12.725,12.817,2937918,0
+TEVA.US,D,20010627,000000,12.914,13.085,12.904,13.015,2560996,0
+TEVA.US,D,20010628,000000,13.187,13.369,13.162,13.276,4891554,0
+TEVA.US,D,20010629,000000,13.282,13.282,13.051,13.213,1535666,0
+TEVA.US,D,20010702,000000,13.196,13.25,13.12,13.162,2078653,0
+TEVA.US,D,20010703,000000,13.145,13.213,13.06,13.068,449225,0
+TEVA.US,D,20010705,000000,13.129,13.162,12.655,12.771,2182680,0
+TEVA.US,D,20010706,000000,12.761,12.761,12.69,12.69,1739988,0
+TEVA.US,D,20010709,000000,12.835,13.024,12.734,13.024,3193086,0
+TEVA.US,D,20010710,000000,13.196,13.213,12.965,13.06,3613853,0
+TEVA.US,D,20010711,000000,13.12,13.258,12.956,13.213,3100256,0
+TEVA.US,D,20010712,000000,13.324,13.634,13.324,13.446,5544167,0
+TEVA.US,D,20010713,000000,13.487,13.583,13.411,13.54,2247987,0
+TEVA.US,D,20010716,000000,13.674,13.684,13.333,13.453,2420589,0
+TEVA.US,D,20010717,000000,13.404,13.505,13.324,13.469,3143172,0
+TEVA.US,D,20010718,000000,13.369,13.765,13.36,13.658,4450725,0
+TEVA.US,D,20010719,000000,13.765,13.901,13.721,13.765,1259973,0
+TEVA.US,D,20010720,000000,13.795,14.088,13.78,13.919,3701087,0
+TEVA.US,D,20010723,000000,14.003,14.148,13.91,14.072,3101651,0
+TEVA.US,D,20010724,000000,14.148,14.148,13.625,13.893,4627057,0
+TEVA.US,D,20010725,000000,14.148,14.681,14.107,14.593,15929502,0
+TEVA.US,D,20010726,000000,14.681,15.032,14.637,14.86,9809697,0
+TEVA.US,D,20010727,000000,14.853,15.606,14.853,15.493,11123784,0
+TEVA.US,D,20010730,000000,15.341,15.493,15.193,15.434,7607891,0
+TEVA.US,D,20010731,000000,15.296,15.469,15.219,15.263,5534369,0
+TEVA.US,D,20010801,000000,15.281,15.358,14.79,14.834,8201258,0
+TEVA.US,D,20010802,000000,14.681,14.738,14.38,14.38,8190528,0
+TEVA.US,D,20010803,000000,14.42,14.853,14.397,14.748,3669833,0
+TEVA.US,D,20010806,000000,14.807,15.126,14.404,14.5,6641802,0
+TEVA.US,D,20010807,000000,14.38,14.946,14.242,14.312,6112807,0
+TEVA.US,D,20010808,000000,14.593,14.748,14.43,14.593,2570327,0
+TEVA.US,D,20010809,000000,14.618,14.672,14.107,14.347,5743357,0
+TEVA.US,D,20010810,000000,14.191,14.328,14.131,14.242,5094940,0
+TEVA.US,D,20010813,000000,14.389,14.517,14.287,14.302,6513519,0
+TEVA.US,D,20010814,000000,13.996,14.38,13.901,14.225,15111756,0
+TEVA.US,D,20010815,000000,14.731,15.203,14.664,15.066,24440512,0
+TEVA.US,D,20010816,000000,14.937,15.374,14.878,15.168,8149011,0
+TEVA.US,D,20010817,000000,14.946,15.145,14.776,14.886,4021557,0
+TEVA.US,D,20010820,000000,15.014,15.176,15.006,15.126,4482912,0
+TEVA.US,D,20010821,000000,15.176,15.788,15.176,15.409,10307437,0
+TEVA.US,D,20010822,000000,15.53,15.547,15.193,15.281,3898406,0
+TEVA.US,D,20010823,000000,15.185,15.512,15.066,15.255,4998379,0
+TEVA.US,D,20010824,000000,15.296,15.434,15.176,15.393,7216510,0
+TEVA.US,D,20010827,000000,15.296,15.419,15.203,15.315,2369275,0
+TEVA.US,D,20010828,000000,15.271,15.393,14.869,14.955,5133188,0
+TEVA.US,D,20010829,000000,14.886,15.126,14.869,15.006,2682284,0
+TEVA.US,D,20010830,000000,14.911,14.946,14.757,14.919,1709198,0
+TEVA.US,D,20010831,000000,14.869,15.219,14.869,15.098,3997770,0
+TEVA.US,D,20010904,000000,14.988,15.098,14.911,14.965,1684008,0
+TEVA.US,D,20010905,000000,14.886,14.919,14.655,14.748,2832960,0
+TEVA.US,D,20010906,000000,14.655,14.714,14.42,14.61,3096988,0
+TEVA.US,D,20010907,000000,14.637,14.807,14.484,14.699,3831700,0
+TEVA.US,D,20010910,000000,14.484,14.517,14.124,14.242,6103949,0
+TEVA.US,D,20010917,000000,13.007,13.171,12.315,12.817,32268579,0
+TEVA.US,D,20010918,000000,12.664,13.033,12.322,12.536,17473565,0
+TEVA.US,D,20010919,000000,12.493,12.629,11.363,12.039,19865698,0
+TEVA.US,D,20010920,000000,12.184,12.554,11.833,12.049,12672509,0
+TEVA.US,D,20010921,000000,11.824,12.512,11.578,12.107,8773635,0
+TEVA.US,D,20010924,000000,12.44,12.571,12.357,12.45,8613630,0
+TEVA.US,D,20010925,000000,12.45,12.493,12.339,12.357,5504512,0
+TEVA.US,D,20010926,000000,12.339,12.458,12.091,12.383,3672164,0
+TEVA.US,D,20010927,000000,12.194,12.681,12.168,12.637,5990122,0
+TEVA.US,D,20010928,000000,12.655,13.078,12.613,12.835,4735283,0
+TEVA.US,D,20011001,000000,12.889,13.093,12.879,12.992,2456039,0
+TEVA.US,D,20011002,000000,12.956,13.515,12.956,13.46,5738221,0
+TEVA.US,D,20011003,000000,13.42,13.666,13.395,13.642,3363815,0
+TEVA.US,D,20011004,000000,13.674,14.027,13.666,13.846,4105995,0
+TEVA.US,D,20011005,000000,13.795,13.901,13.487,13.78,4085002,0
+TEVA.US,D,20011008,000000,13.765,13.875,13.515,13.813,3041009,0
+TEVA.US,D,20011009,000000,13.893,14.035,13.813,13.941,2446244,0
+TEVA.US,D,20011010,000000,14.011,14.208,13.933,14.208,3254194,0
+TEVA.US,D,20011011,000000,14.217,14.43,14.191,14.365,3961385,0
+TEVA.US,D,20011012,000000,14.347,14.38,14.088,14.166,1675145,0
+TEVA.US,D,20011015,000000,14.011,14.011,13.533,13.856,3778057,0
+TEVA.US,D,20011016,000000,14.053,14.527,14.011,14.484,3796713,0
+TEVA.US,D,20011017,000000,14.397,14.484,13.804,13.813,3441720,0
+TEVA.US,D,20011018,000000,13.919,14.027,13.625,13.634,1922849,0
+TEVA.US,D,20011019,000000,13.756,13.901,13.712,13.856,2465370,0
+TEVA.US,D,20011022,000000,14.035,14.035,13.865,13.933,2385134,0
+TEVA.US,D,20011023,000000,14.011,14.011,13.524,13.747,2398198,0
+TEVA.US,D,20011024,000000,13.875,13.951,13.548,13.651,2593652,0
+TEVA.US,D,20011025,000000,13.565,13.609,13.342,13.342,4063547,0
+TEVA.US,D,20011026,000000,13.351,13.901,13.196,13.787,3570469,0
+TEVA.US,D,20011029,000000,13.856,13.91,13.693,13.693,1279565,0
+TEVA.US,D,20011030,000000,13.941,13.951,13.386,13.548,2929520,0
+TEVA.US,D,20011031,000000,13.765,13.822,12.923,13.12,13914756,0
+TEVA.US,D,20011101,000000,13.179,13.231,12.956,12.997,5462531,0
+TEVA.US,D,20011102,000000,13.007,13.007,12.844,12.932,9211665,0
+TEVA.US,D,20011105,000000,13.187,13.187,13.112,13.162,8394849,0
+TEVA.US,D,20011106,000000,13.187,13.258,13.085,13.145,6775684,0
+TEVA.US,D,20011107,000000,13.187,13.196,12.681,12.794,5431741,0
+TEVA.US,D,20011108,000000,12.923,13.042,11.987,12.27,17762321,0
+TEVA.US,D,20011109,000000,12.262,12.606,12.252,12.571,5816125,0
+TEVA.US,D,20011112,000000,12.777,12.817,12.521,12.606,5878636,0
+TEVA.US,D,20011113,000000,12.681,12.743,12.315,12.458,13022378,0
+TEVA.US,D,20011114,000000,12.408,12.425,12.168,12.315,21575829,0
+TEVA.US,D,20011115,000000,12.348,12.571,12.227,12.512,6142197,0
+TEVA.US,D,20011116,000000,12.536,12.743,12.331,12.331,4092466,0
+TEVA.US,D,20011119,000000,12.416,12.467,12.227,12.278,5585217,0
+TEVA.US,D,20011120,000000,12.315,12.315,12.184,12.227,6284945,0
+TEVA.US,D,20011121,000000,12.262,12.322,12.134,12.194,5364103,0
+TEVA.US,D,20011123,000000,12.252,12.408,12.194,12.331,2662224,0
+TEVA.US,D,20011126,000000,12.425,12.826,12.408,12.771,6007850,0
+TEVA.US,D,20011127,000000,12.835,13.033,12.664,12.889,4691433,0
+TEVA.US,D,20011128,000000,12.904,12.904,12.655,12.69,3544348,0
+TEVA.US,D,20011129,000000,12.761,12.777,12.485,12.528,2519950,0
+TEVA.US,D,20011130,000000,12.589,12.589,12.315,12.44,3821440,0
+TEVA.US,D,20011203,000000,12.315,12.44,12.202,12.365,2477497,0
+TEVA.US,D,20011204,000000,12.416,12.554,12.237,12.278,5060888,0
+TEVA.US,D,20011205,000000,12.315,12.339,12.091,12.322,5292730,0
+TEVA.US,D,20011206,000000,12.331,12.458,12.175,12.211,7947960,0
+TEVA.US,D,20011207,000000,12.262,12.278,11.765,12.091,9673014,0
+TEVA.US,D,20011210,000000,12.099,12.159,11.927,12.065,3440321,0
+TEVA.US,D,20011211,000000,12.144,12.159,11.781,11.867,6590489,0
+TEVA.US,D,20011212,000000,11.757,11.79,11.55,11.765,11797853,0
+TEVA.US,D,20011213,000000,11.833,11.954,11.705,11.824,10249126,0
+TEVA.US,D,20011214,000000,11.833,12.151,11.757,12.134,7376985,0
+TEVA.US,D,20011217,000000,12.458,12.647,12.425,12.562,7764629,0
+TEVA.US,D,20011218,000000,12.681,12.898,12.664,12.69,5972402,0
+TEVA.US,D,20011219,000000,12.589,12.69,12.144,12.244,7166596,0
+TEVA.US,D,20011220,000000,12.252,12.45,12.244,12.278,2762521,0
+TEVA.US,D,20011221,000000,12.331,12.637,12.322,12.606,4000103,0
+TEVA.US,D,20011224,000000,12.655,12.655,12.475,12.589,1019268,0
+TEVA.US,D,20011226,000000,12.674,12.69,12.571,12.647,2370207,0
+TEVA.US,D,20011227,000000,12.681,12.753,12.655,12.69,2462568,0
+TEVA.US,D,20011228,000000,12.69,13.007,12.69,12.997,2806371,0
+TEVA.US,D,20011231,000000,12.997,13.154,12.997,13.103,2511085,0
+TEVA.US,D,20020102,000000,13.333,13.395,13.078,13.145,5733092,0
+TEVA.US,D,20020103,000000,13.187,13.411,13.187,13.299,5838985,0
+TEVA.US,D,20020104,000000,13.276,13.496,13.258,13.404,2667358,0
+TEVA.US,D,20020107,000000,13.712,13.856,13.674,13.765,9153823,0
+TEVA.US,D,20020108,000000,13.822,13.838,13.446,13.556,7139073,0
+TEVA.US,D,20020109,000000,13.487,13.515,13.129,13.395,5999920,0
+TEVA.US,D,20020110,000000,13.377,13.411,12.932,12.956,3848962,0
+TEVA.US,D,20020111,000000,12.984,13.46,12.965,13.213,2046933,0
+TEVA.US,D,20020114,000000,13.36,13.54,13.307,13.446,6093216,0
+TEVA.US,D,20020115,000000,13.548,13.592,13.369,13.429,2718670,0
+TEVA.US,D,20020116,000000,13.25,13.524,13.24,13.267,1815560,0
+TEVA.US,D,20020117,000000,13.307,13.446,13.282,13.282,1592575,0
+TEVA.US,D,20020118,000000,13.24,13.299,12.923,13.171,3061072,0
+TEVA.US,D,20020122,000000,13.205,13.276,12.997,13.231,2481696,0
+TEVA.US,D,20020123,000000,13.129,13.24,13.093,13.154,2478432,0
+TEVA.US,D,20020124,000000,13.267,13.282,13.015,13.068,3588659,0
+TEVA.US,D,20020125,000000,13.078,13.154,12.941,13.068,3406266,0
+TEVA.US,D,20020128,000000,12.992,13.154,12.923,13.068,2737795,0
+TEVA.US,D,20020129,000000,13.042,13.162,12.949,13.068,4231476,0
+TEVA.US,D,20020130,000000,13.137,13.171,12.802,13.112,4275794,0
+TEVA.US,D,20020131,000000,13.24,13.307,13.187,13.187,3563007,0
+TEVA.US,D,20020201,000000,13.205,13.307,13.187,13.196,3423062,0
+TEVA.US,D,20020204,000000,13.24,13.25,13.024,13.033,4058415,0
+TEVA.US,D,20020205,000000,13.024,13.033,12.802,12.923,3174427,0
+TEVA.US,D,20020206,000000,12.984,13.024,12.817,12.965,3020484,0
+TEVA.US,D,20020207,000000,12.904,12.904,12.545,12.681,4932139,0
+TEVA.US,D,20020208,000000,12.681,12.794,12.512,12.655,5395822,0
+TEVA.US,D,20020211,000000,12.44,12.725,12.44,12.681,4286525,0
+TEVA.US,D,20020212,000000,12.725,12.898,12.664,12.889,4817381,0
+TEVA.US,D,20020213,000000,12.844,12.992,12.629,12.761,5151852,0
+TEVA.US,D,20020214,000000,12.785,13.12,12.655,12.699,8798827,0
+TEVA.US,D,20020215,000000,12.777,12.835,12.637,12.674,1763778,0
+TEVA.US,D,20020219,000000,12.536,12.536,12.184,12.194,4265999,0
+TEVA.US,D,20020220,000000,12.348,12.383,11.987,12.218,5848778,0
+TEVA.US,D,20020221,000000,12.27,12.331,12.184,12.252,3381078,0
+TEVA.US,D,20020222,000000,12.27,12.297,12.116,12.227,2645431,0
+TEVA.US,D,20020225,000000,12.348,12.357,12.091,12.099,3822837,0
+TEVA.US,D,20020226,000000,12.091,12.202,12.021,12.107,3885345,0
+TEVA.US,D,20020227,000000,12.202,12.227,12.116,12.134,3159496,0
+TEVA.US,D,20020228,000000,12.227,12.244,12.091,12.144,4753008,0
+TEVA.US,D,20020301,000000,12.159,12.399,12.065,12.357,2920658,0
+TEVA.US,D,20020304,000000,12.408,12.554,12.383,12.383,4682571,0
+TEVA.US,D,20020305,000000,12.305,12.305,12.159,12.168,2963574,0
+TEVA.US,D,20020306,000000,12.107,12.297,11.996,12.237,2306300,0
+TEVA.US,D,20020307,000000,12.288,12.416,12.252,12.348,2525546,0
+TEVA.US,D,20020308,000000,11.894,12.168,11.765,11.996,11167633,0
+TEVA.US,D,20020311,000000,11.679,11.765,11.396,11.464,22325468,0
+TEVA.US,D,20020312,000000,11.421,11.722,11.405,11.578,6505124,0
+TEVA.US,D,20020313,000000,11.662,12.065,11.61,11.739,5837583,0
+TEVA.US,D,20020314,000000,12.125,12.175,11.996,12.116,9035799,0
+TEVA.US,D,20020315,000000,12.125,12.211,12.03,12.175,2066525,0
+TEVA.US,D,20020318,000000,12.237,12.348,12.184,12.227,3312974,0
+TEVA.US,D,20020319,000000,12.252,12.305,12.194,12.252,1281432,0
+TEVA.US,D,20020320,000000,12.175,12.202,11.944,12.049,2390266,0
+TEVA.US,D,20020321,000000,12.021,12.211,11.816,12.194,4355095,0
+TEVA.US,D,20020322,000000,12.134,12.297,12.116,12.27,3361019,0
+TEVA.US,D,20020325,000000,12.202,12.211,11.876,11.954,2191076,0
+TEVA.US,D,20020326,000000,11.867,11.944,11.747,11.773,3114719,0
+TEVA.US,D,20020327,000000,11.799,11.816,11.644,11.662,2463502,0
+TEVA.US,D,20020328,000000,11.671,11.705,11.534,11.636,4705893,0
+TEVA.US,D,20020401,000000,11.414,11.542,11.283,11.283,4246870,0
+TEVA.US,D,20020402,000000,11.191,11.328,11.009,11.051,6875978,0
+TEVA.US,D,20020403,000000,11.147,11.266,11.087,11.096,5575885,0
+TEVA.US,D,20020404,000000,11.165,11.586,11.147,11.524,6124008,0
+TEVA.US,D,20020405,000000,11.542,11.918,11.498,11.739,6072225,0
+TEVA.US,D,20020408,000000,11.593,12.082,11.516,11.799,8016996,0
+TEVA.US,D,20020409,000000,11.705,11.705,11.542,11.636,4346232,0
+TEVA.US,D,20020410,000000,11.662,12.03,11.61,11.927,4420869,0
+TEVA.US,D,20020411,000000,11.867,11.97,11.824,11.918,4633121,0
+TEVA.US,D,20020412,000000,11.902,12.099,11.902,12.03,3361484,0
+TEVA.US,D,20020415,000000,11.927,12.315,11.918,12.134,3855959,0
+TEVA.US,D,20020416,000000,12.202,12.244,12.125,12.184,4537959,0
+TEVA.US,D,20020417,000000,12.184,12.237,12.125,12.202,2585258,0
+TEVA.US,D,20020418,000000,12.168,12.331,12.107,12.297,3308307,0
+TEVA.US,D,20020419,000000,12.322,12.383,12.184,12.218,1598175,0
+TEVA.US,D,20020422,000000,12.134,12.134,11.824,11.842,2870276,0
+TEVA.US,D,20020423,000000,11.773,11.867,11.695,11.714,1949436,0
+TEVA.US,D,20020424,000000,11.586,11.833,11.586,11.705,1857074,0
+TEVA.US,D,20020425,000000,11.653,11.662,11.266,11.498,2340817,0
+TEVA.US,D,20020426,000000,11.498,11.653,11.371,11.534,2743860,0
+TEVA.US,D,20020429,000000,11.935,11.97,11.363,11.593,7227240,0
+TEVA.US,D,20020430,000000,11.644,11.97,11.626,11.927,7129276,0
+TEVA.US,D,20020501,000000,11.97,12.039,11.824,11.918,3091391,0
+TEVA.US,D,20020502,000000,11.97,12.244,11.97,12.211,6598888,0
+TEVA.US,D,20020503,000000,12.237,12.777,12.211,12.503,8811886,0
+TEVA.US,D,20020506,000000,12.467,12.835,12.425,12.725,5080945,0
+TEVA.US,D,20020507,000000,12.708,12.898,12.647,12.777,6298937,0
+TEVA.US,D,20020508,000000,12.637,13.196,12.637,12.861,4533296,0
+TEVA.US,D,20020509,000000,12.589,12.941,12.467,12.761,3656769,0
+TEVA.US,D,20020510,000000,12.753,12.826,12.562,12.62,5222757,0
+TEVA.US,D,20020513,000000,12.613,12.808,12.554,12.761,2022208,0
+TEVA.US,D,20020514,000000,12.852,12.879,12.637,12.777,2942118,0
+TEVA.US,D,20020515,000000,12.785,13.205,12.785,13.171,3974914,0
+TEVA.US,D,20020516,000000,13.068,13.404,13.06,13.299,4899019,0
+TEVA.US,D,20020517,000000,13.307,13.469,13.196,13.324,3243932,0
+TEVA.US,D,20020520,000000,13.505,14.088,13.505,13.893,12996720,0
+TEVA.US,D,20020521,000000,13.941,14.027,13.893,13.941,5314654,0
+TEVA.US,D,20020522,000000,13.856,14.166,13.838,14.088,7453953,0
+TEVA.US,D,20020523,000000,13.951,14.413,13.813,14.295,7504798,0
+TEVA.US,D,20020524,000000,14.458,14.61,14.166,14.242,8692003,0
+TEVA.US,D,20020528,000000,14.072,14.2,14.027,14.139,3875552,0
+TEVA.US,D,20020529,000000,14.072,14.287,13.986,14.166,2691614,0
+TEVA.US,D,20020530,000000,14.072,14.474,14.062,14.302,2901531,0
+TEVA.US,D,20020531,000000,14.347,14.474,14.242,14.295,3082064,0
+TEVA.US,D,20020603,000000,14.347,14.484,14.235,14.25,2879142,0
+TEVA.US,D,20020604,000000,14.277,14.347,14.044,14.166,2534410,0
+TEVA.US,D,20020605,000000,14.053,14.107,13.856,14.011,2225128,0
+TEVA.US,D,20020606,000000,13.813,13.901,13.693,13.712,1896256,0
+TEVA.US,D,20020607,000000,13.469,13.54,13.411,13.46,4356030,0
+TEVA.US,D,20020610,000000,13.333,13.617,13.282,13.395,3295709,0
+TEVA.US,D,20020611,000000,13.231,13.307,13.06,13.078,2993897,0
+TEVA.US,D,20020612,000000,13.171,13.351,13.154,13.307,2370675,0
+TEVA.US,D,20020613,000000,13.429,13.634,13.42,13.438,2366007,0
+TEVA.US,D,20020614,000000,13.395,13.674,13.324,13.642,3207546,0
+TEVA.US,D,20020617,000000,13.747,14.072,13.738,14.053,3138040,0
+TEVA.US,D,20020618,000000,13.978,14.208,13.951,14.072,2998093,0
+TEVA.US,D,20020619,000000,13.884,14.011,13.658,13.658,2723801,0
+TEVA.US,D,20020620,000000,13.617,13.666,13.505,13.505,3122180,0
+TEVA.US,D,20020621,000000,13.524,13.712,13.46,13.524,2581990,0
+TEVA.US,D,20020624,000000,13.438,13.634,13.42,13.46,2498492,0
+TEVA.US,D,20020625,000000,13.617,13.634,13.478,13.54,2067925,0
+TEVA.US,D,20020626,000000,13.411,13.804,13.386,13.765,3161831,0
+TEVA.US,D,20020627,000000,13.795,14.287,13.795,14.259,5554898,0
+TEVA.US,D,20020628,000000,14.191,14.536,14.191,14.242,5698103,0
+TEVA.US,D,20020701,000000,14.2,14.439,13.978,13.978,4751608,0
+TEVA.US,D,20020702,000000,14.011,14.072,13.787,13.901,5869772,0
+TEVA.US,D,20020703,000000,13.875,13.996,13.875,13.978,4312182,0
+TEVA.US,D,20020705,000000,13.924,14.242,13.919,14.191,1975095,0
+TEVA.US,D,20020708,000000,14.027,14.208,14.027,14.116,3747270,0
+TEVA.US,D,20020709,000000,14.148,14.183,13.702,13.795,3558806,0
+TEVA.US,D,20020710,000000,13.721,13.747,12.914,13.112,8896787,0
+TEVA.US,D,20020711,000000,12.545,13.007,12.184,13.007,16099305,0
+TEVA.US,D,20020712,000000,12.956,13.46,12.956,13.179,6765421,0
+TEVA.US,D,20020715,000000,13.223,13.411,12.871,13.307,6066628,0
+TEVA.US,D,20020716,000000,13.429,13.756,13.015,13.684,7102688,0
+TEVA.US,D,20020717,000000,13.756,13.838,13.25,13.386,5799799,0
+TEVA.US,D,20020718,000000,13.395,13.42,13.171,13.36,6250889,0
+TEVA.US,D,20020719,000000,13.342,13.377,13.137,13.171,3973513,0
+TEVA.US,D,20020722,000000,13.205,13.25,12.613,12.743,7081698,0
+TEVA.US,D,20020723,000000,12.785,12.932,12.475,12.589,4423203,0
+TEVA.US,D,20020724,000000,12.475,12.743,12.27,12.664,6939419,0
+TEVA.US,D,20020725,000000,12.69,12.974,12.598,12.794,3135239,0
+TEVA.US,D,20020726,000000,12.817,13.12,12.794,12.997,2609512,0
+TEVA.US,D,20020729,000000,13.223,13.951,13.223,13.919,7614889,0
+TEVA.US,D,20020730,000000,13.756,14.011,13.666,13.951,5852043,0
+TEVA.US,D,20020731,000000,13.765,14.365,13.738,14.225,6947813,0
+TEVA.US,D,20020801,000000,14.131,14.458,14.098,14.397,3875085,0
+TEVA.US,D,20020802,000000,14.38,14.439,13.933,13.978,4194160,0
+TEVA.US,D,20020805,000000,13.838,13.951,13.765,13.83,2656160,0
+TEVA.US,D,20020806,000000,13.91,14.166,13.893,14.088,2885206,0
+TEVA.US,D,20020807,000000,14.088,14.302,14.011,14.25,3648372,0
+TEVA.US,D,20020808,000000,14.183,14.517,14.166,14.328,6000387,0
+TEVA.US,D,20020809,000000,14.389,14.543,14.225,14.413,2297439,0
+TEVA.US,D,20020812,000000,14.166,14.536,14.139,14.484,2878208,0
+TEVA.US,D,20020813,000000,14.397,14.714,14.372,14.618,7818276,0
+TEVA.US,D,20020814,000000,14.536,14.664,14.404,14.484,5369234,0
+TEVA.US,D,20020815,000000,14.458,14.767,14.413,14.551,3096988,0
+TEVA.US,D,20020816,000000,14.569,14.776,14.5,14.585,3400202,0
+TEVA.US,D,20020819,000000,14.61,14.79,14.61,14.69,3117049,0
+TEVA.US,D,20020820,000000,14.699,14.731,14.551,14.551,4537959,0
+TEVA.US,D,20020821,000000,14.543,14.699,14.287,14.458,3721609,0
+TEVA.US,D,20020822,000000,14.347,14.484,14.225,14.302,4830910,0
+TEVA.US,D,20020823,000000,14.25,14.458,14.148,14.287,2193411,0
+TEVA.US,D,20020826,000000,14.287,14.38,14.225,14.365,1823483,0
+TEVA.US,D,20020827,000000,14.328,14.413,14.131,14.157,1515606,0
+TEVA.US,D,20020828,000000,14.107,14.225,14.011,14.107,1416245,0
+TEVA.US,D,20020829,000000,14.027,14.302,13.901,14.25,1741853,0
+TEVA.US,D,20020830,000000,14.25,14.302,14.148,14.157,1790365,0
+TEVA.US,D,20020903,000000,14.072,14.072,13.78,13.875,2344083,0
+TEVA.US,D,20020904,000000,13.875,14.081,13.875,13.969,2378136,0
+TEVA.US,D,20020905,000000,13.96,13.996,13.813,13.893,1773107,0
+TEVA.US,D,20020906,000000,13.96,14.191,13.933,14.098,2336154,0
+TEVA.US,D,20020909,000000,14.088,14.397,14.081,14.268,3711348,0
+TEVA.US,D,20020910,000000,14.225,14.328,14.166,14.268,2051596,0
+TEVA.US,D,20020911,000000,14.302,14.458,14.287,14.347,1385457,0
+TEVA.US,D,20020912,000000,14.347,14.56,14.235,14.5,4138645,0
+TEVA.US,D,20020913,000000,14.458,14.776,14.458,14.69,4032757,0
+TEVA.US,D,20020916,000000,14.699,14.928,14.699,14.705,3613853,0
+TEVA.US,D,20020917,000000,14.738,14.79,14.637,14.637,2544671,0
+TEVA.US,D,20020918,000000,14.328,14.699,14.319,14.593,5017040,0
+TEVA.US,D,20020919,000000,14.517,14.61,14.268,14.338,2331952,0
+TEVA.US,D,20020920,000000,14.38,14.543,14.347,14.439,3329762,0
+TEVA.US,D,20020923,000000,14.38,14.5,14.365,14.439,3480906,0
+TEVA.US,D,20020924,000000,14.302,14.56,14.242,14.492,3467376,0
+TEVA.US,D,20020925,000000,14.527,14.681,14.474,14.681,5440140,0
+TEVA.US,D,20020926,000000,14.655,14.79,14.585,14.783,3551347,0
+TEVA.US,D,20020927,000000,14.731,14.928,14.536,14.56,4715690,0
+TEVA.US,D,20020930,000000,14.319,14.355,14.072,14.302,7661072,0
+TEVA.US,D,20021001,000000,14.365,14.723,14.148,14.699,5636528,0
+TEVA.US,D,20021002,000000,14.637,14.655,14.484,14.56,5558627,0
+TEVA.US,D,20021003,000000,14.492,14.593,14.372,14.536,2691147,0
+TEVA.US,D,20021004,000000,14.551,14.593,14.302,14.365,2325891,0
+TEVA.US,D,20021007,000000,14.208,14.302,14.053,14.131,2627707,0
+TEVA.US,D,20021008,000000,14.166,14.208,13.933,14.124,4849104,0
+TEVA.US,D,20021009,000000,14.081,14.295,13.996,14.088,3256995,0
+TEVA.US,D,20021010,000000,14.208,14.439,14.088,14.413,2610914,0
+TEVA.US,D,20021011,000000,14.439,14.551,14.302,14.312,2946778,0
+TEVA.US,D,20021014,000000,14.088,14.208,13.933,14.157,5802131,0
+TEVA.US,D,20021015,000000,14.225,14.413,13.933,14.011,7994606,0
+TEVA.US,D,20021016,000000,13.951,14.011,13.721,13.856,7334532,0
+TEVA.US,D,20021017,000000,14.044,14.2,13.978,14.072,6106279,0
+TEVA.US,D,20021018,000000,14.011,14.319,13.951,14.287,3251861,0
+TEVA.US,D,20021021,000000,14.397,14.699,14.397,14.484,7019190,0
+TEVA.US,D,20021022,000000,14.5,14.655,14.484,14.61,3348892,0
+TEVA.US,D,20021023,000000,14.569,14.776,14.56,14.699,2812433,0
+TEVA.US,D,20021024,000000,14.776,14.834,14.578,14.578,2330555,0
+TEVA.US,D,20021025,000000,14.618,14.748,14.536,14.536,2143493,0
+TEVA.US,D,20021028,000000,14.543,14.731,14.5,14.699,2642166,0
+TEVA.US,D,20021029,000000,14.731,15.263,14.699,15.176,10571932,0
+TEVA.US,D,20021030,000000,15.692,16.412,15.59,15.726,34989117,0
+TEVA.US,D,20021031,000000,15.606,16.59,15.598,16.534,16430039,0
+TEVA.US,D,20021101,000000,16.59,16.781,16.309,16.343,13403492,0
+TEVA.US,D,20021104,000000,16.386,16.654,16.352,16.386,9233123,0
+TEVA.US,D,20021105,000000,16.121,16.204,15.762,16.157,14029979,0
+TEVA.US,D,20021106,000000,16.231,16.42,15.933,16.309,33858827,0
+TEVA.US,D,20021107,000000,16.318,16.318,15.281,15.752,33623251,0
+TEVA.US,D,20021108,000000,15.779,16,15.708,15.752,7738506,0
+TEVA.US,D,20021111,000000,15.845,15.862,15.306,15.393,7368584,0
+TEVA.US,D,20021112,000000,15.493,15.692,15.4,15.547,11624788,0
+TEVA.US,D,20021113,000000,15.126,15.478,15.066,15.461,39214527,0
+TEVA.US,D,20021114,000000,15.598,16.009,15.598,15.94,10548609,0
+TEVA.US,D,20021115,000000,15.94,16.25,15.924,16.157,6753294,0
+TEVA.US,D,20021118,000000,16.172,16.386,16.096,16.104,6200509,0
+TEVA.US,D,20021119,000000,16.017,16.565,15.949,16.222,10934393,0
+TEVA.US,D,20021120,000000,16.25,16.498,16.139,16.464,7551913,0
+TEVA.US,D,20021121,000000,16.491,16.703,16.464,16.645,6606815,0
+TEVA.US,D,20021122,000000,16.627,16.654,16.231,16.335,5249812,0
+TEVA.US,D,20021125,000000,16.241,16.609,16.241,16.525,7027582,0
+TEVA.US,D,20021126,000000,16.525,16.694,16.386,16.446,5335180,0
+TEVA.US,D,20021127,000000,16.661,16.918,16.534,16.892,9224726,0
+TEVA.US,D,20021129,000000,16.979,17.183,16.857,16.901,3613388,0
+TEVA.US,D,20021202,000000,17.107,17.107,16.55,16.55,6441211,0
+TEVA.US,D,20021203,000000,16.515,16.824,16.352,16.756,5676178,0
+TEVA.US,D,20021204,000000,16.703,16.909,16.627,16.824,4622393,0
+TEVA.US,D,20021205,000000,16.875,17.005,16.506,16.506,8721858,0
+TEVA.US,D,20021206,000000,16.378,16.764,16.172,16.627,4424836,0
+TEVA.US,D,20021209,000000,16.645,16.764,16.464,16.506,3425394,0
+TEVA.US,D,20021210,000000,16.661,16.703,16.295,16.491,2700244,0
+TEVA.US,D,20021211,000000,16.55,16.645,16.295,16.427,3246730,0
+TEVA.US,D,20021212,000000,16.525,16.583,16.276,16.583,3839398,0
+TEVA.US,D,20021213,000000,16.541,16.669,16.352,16.565,2768582,0
+TEVA.US,D,20021216,000000,16.781,17.055,16.525,16.627,5677582,0
+TEVA.US,D,20021217,000000,16.574,16.824,16.464,16.816,5465327,0
+TEVA.US,D,20021218,000000,16.738,17.098,16.491,16.918,6643436,0
+TEVA.US,D,20021219,000000,16.84,17.107,16.412,16.437,8330943,0
+TEVA.US,D,20021220,000000,16.574,16.583,15.752,15.924,14304736,0
+TEVA.US,D,20021223,000000,16.113,16.157,15.845,16.017,4758604,0
+TEVA.US,D,20021224,000000,16.017,16.017,15.683,15.82,3048941,0
+TEVA.US,D,20021226,000000,15.803,16.052,15.666,15.743,3017921,0
+TEVA.US,D,20021227,000000,15.735,15.862,15.615,15.632,3047541,0
+TEVA.US,D,20021230,000000,15.829,16.06,15.794,15.957,4856104,0
+TEVA.US,D,20021231,000000,16.017,16.506,15.908,16.506,5703470,0
+TEVA.US,D,20030102,000000,16.309,16.84,16.295,16.798,6997731,0
+TEVA.US,D,20030103,000000,16.798,16.882,16.394,16.712,5494717,0
+TEVA.US,D,20030106,000000,16.525,17.013,16.25,16.286,8337939,0
+TEVA.US,D,20030107,000000,16.121,17.013,16.087,16.781,7527655,0
+TEVA.US,D,20030108,000000,16.627,16.764,16.446,16.446,3822137,0
+TEVA.US,D,20030109,000000,16.525,16.541,16.113,16.473,7352959,0
+TEVA.US,D,20030110,000000,16.335,16.491,16.113,16.335,4863332,0
+TEVA.US,D,20030113,000000,16.352,16.427,16.195,16.213,6513519,0
+TEVA.US,D,20030114,000000,16.139,16.195,15.779,15.908,6110248,0
+TEVA.US,D,20030115,000000,15.957,16.043,15.812,15.862,6740931,0
+TEVA.US,D,20030116,000000,16,16.6,15.983,16.427,7836938,0
+TEVA.US,D,20030117,000000,16.309,16.627,16.259,16.386,4551953,0
+TEVA.US,D,20030121,000000,16.427,16.756,16.326,16.427,6239226,0
+TEVA.US,D,20030122,000000,16.335,16.473,16.034,16.195,6272347,0
+TEVA.US,D,20030123,000000,16.195,16.335,15.983,16.187,3664469,0
+TEVA.US,D,20030124,000000,16.157,16.25,15.94,16.017,5744755,0
+TEVA.US,D,20030127,000000,16.009,16.394,15.94,16.259,5680147,0
+TEVA.US,D,20030128,000000,16.326,16.464,16.121,16.172,5031732,0
+TEVA.US,D,20030129,000000,16.157,16.464,16.078,16.302,8549254,0
+TEVA.US,D,20030130,000000,16.369,16.534,15.966,16,5347542,0
+TEVA.US,D,20030131,000000,16.017,16.464,15.957,16.427,4241974,0
+TEVA.US,D,20030203,000000,16.309,16.473,16.213,16.302,3012558,0
+TEVA.US,D,20030204,000000,15.983,16.096,15.452,15.512,9209564,0
+TEVA.US,D,20030205,000000,15.657,15.666,15.324,15.358,6850788,0
+TEVA.US,D,20030206,000000,15.332,15.393,15.083,15.193,4840240,0
+TEVA.US,D,20030207,000000,15.281,15.4,15.126,15.296,3441255,0
+TEVA.US,D,20030210,000000,15.315,15.564,15.162,15.512,3975613,0
+TEVA.US,D,20030211,000000,15.606,15.657,15.383,15.59,3370118,0
+TEVA.US,D,20030212,000000,15.598,15.641,15.023,15.176,4315445,0
+TEVA.US,D,20030213,000000,14.996,15.041,14.79,14.844,5918984,0
+TEVA.US,D,20030214,000000,14.955,15.478,14.767,15.478,6247390,0
+TEVA.US,D,20030218,000000,16.179,16.213,15.632,15.924,10461376,0
+TEVA.US,D,20030219,000000,15.871,16.139,15.829,15.983,5215763,0
+TEVA.US,D,20030220,000000,16,16.157,15.77,15.88,4213518,0
+TEVA.US,D,20030221,000000,15.983,16.241,15.82,16.069,5501248,0
+TEVA.US,D,20030224,000000,15.855,16.052,15.726,15.788,2947945,0
+TEVA.US,D,20030225,000000,15.547,15.94,15.547,15.845,2412657,0
+TEVA.US,D,20030226,000000,15.862,16.034,15.779,15.845,4802221,0
+TEVA.US,D,20030227,000000,15.966,16.139,15.862,15.862,4307982,0
+TEVA.US,D,20030228,000000,15.88,16.204,15.82,16.195,3057803,0
+TEVA.US,D,20030303,000000,16.267,16.394,16.087,16.231,2712374,0
+TEVA.US,D,20030304,000000,16.087,16.172,15.862,15.908,2847652,0
+TEVA.US,D,20030305,000000,15.803,15.949,15.648,15.762,4458420,0
+TEVA.US,D,20030306,000000,15.908,16.069,15.692,15.94,2925089,0
+TEVA.US,D,20030307,000000,15.708,16.009,15.648,15.735,4487113,0
+TEVA.US,D,20030310,000000,15.648,15.708,15.219,15.35,6063359,0
+TEVA.US,D,20030311,000000,15.53,15.666,15.219,15.615,3254428,0
+TEVA.US,D,20030312,000000,15.554,15.845,15.247,15.779,3195182,0
+TEVA.US,D,20030313,000000,15.803,16.121,15.324,16.043,6193277,0
+TEVA.US,D,20030314,000000,16.231,16.369,16.121,16.335,6329256,0
+TEVA.US,D,20030317,000000,16.295,16.703,16.113,16.703,5511045,0
+TEVA.US,D,20030318,000000,16.618,16.901,16.473,16.781,8335608,0
+TEVA.US,D,20030319,000000,16.806,17.416,16.781,17.209,11661172,0
+TEVA.US,D,20030320,000000,17.124,17.304,16.857,17.107,7775126,0
+TEVA.US,D,20030321,000000,17.363,17.965,17.236,17.896,9996058,0
+TEVA.US,D,20030324,000000,17.526,17.672,17.38,17.459,6274678,0
+TEVA.US,D,20030325,000000,17.629,18.377,17.517,18.075,6657432,0
+TEVA.US,D,20030326,000000,18.747,18.848,18.335,18.451,9127696,0
+TEVA.US,D,20030327,000000,18.434,18.785,18.394,18.468,6609849,0
+TEVA.US,D,20030328,000000,18.394,18.434,17.913,17.922,7186423,0
+TEVA.US,D,20030331,000000,17.905,18.127,17.476,17.852,6386870,0
+TEVA.US,D,20030401,000000,18.023,18.77,18.007,18.693,7797753,0
+TEVA.US,D,20030402,000000,19.278,19.456,18.966,19.429,9561527,0
+TEVA.US,D,20030403,000000,19.376,19.582,19.079,19.278,6777873,0
+TEVA.US,D,20030404,000000,19.344,19.369,18.785,18.881,6514640,0
+TEVA.US,D,20030407,000000,19.395,19.448,18.949,18.982,5444309,0
+TEVA.US,D,20030408,000000,19.097,19.395,18.866,19.224,4470397,0
+TEVA.US,D,20030409,000000,19.412,19.618,19.079,19.079,5468291,0
+TEVA.US,D,20030410,000000,19.114,19.618,18.821,19.528,5439947,0
+TEVA.US,D,20030411,000000,19.706,19.79,19.173,19.259,4347723,0
+TEVA.US,D,20030414,000000,19.259,19.773,19.189,19.68,5372884,0
+TEVA.US,D,20030415,000000,19.816,20.185,19.6,20.168,6497203,0
+TEVA.US,D,20030416,000000,20.245,20.305,19.6,19.618,6321908,0
+TEVA.US,D,20030417,000000,19.764,20.254,19.672,20.245,4656531,0
+TEVA.US,D,20030421,000000,20.305,20.364,19.894,20.151,3983999,0
+TEVA.US,D,20030422,000000,20.064,20.254,19.816,20.064,3323372,0
+TEVA.US,D,20030423,000000,20.203,20.364,19.689,20.227,6354125,0
+TEVA.US,D,20030424,000000,20.082,20.108,19.646,19.79,5881576,0
+TEVA.US,D,20030425,000000,19.721,19.98,19.51,19.757,4039585,0
+TEVA.US,D,20030428,000000,20.194,20.561,20.074,20.372,6223380,0
+TEVA.US,D,20030429,000000,20.486,20.579,20.235,20.52,3886652,0
+TEVA.US,D,20030430,000000,20.536,20.536,19.721,20.023,10881551,0
+TEVA.US,D,20030501,000000,19.721,19.936,19.097,19.173,16006556,0
+TEVA.US,D,20030502,000000,19.328,19.721,19.164,19.706,9372968,0
+TEVA.US,D,20030505,000000,20.254,20.323,19.98,20.144,6446307,0
+TEVA.US,D,20030506,000000,20.177,20.579,20.151,20.444,5355306,0
+TEVA.US,D,20030507,000000,20.348,20.425,19.919,20.064,5405213,0
+TEVA.US,D,20030508,000000,20.038,20.52,19.954,20.168,5519939,0
+TEVA.US,D,20030509,000000,20.168,20.467,20.108,20.444,2990919,0
+TEVA.US,D,20030512,000000,20.623,20.821,20.425,20.757,4893689,0
+TEVA.US,D,20030513,000000,20.749,20.854,20.536,20.733,2471380,0
+TEVA.US,D,20030514,000000,20.733,20.821,20.108,20.177,5492762,0
+TEVA.US,D,20030515,000000,20.305,20.64,20.064,20.595,6750964,0
+TEVA.US,D,20030516,000000,20.561,20.666,20.364,20.561,3315978,0
+TEVA.US,D,20030519,000000,20.254,20.511,19.825,19.988,4278517,0
+TEVA.US,D,20030520,000000,19.954,20.117,19.421,19.738,5634157,0
+TEVA.US,D,20030521,000000,19.55,20.151,19.475,20.134,3920917,0
+TEVA.US,D,20030522,000000,20.074,20.691,19.98,20.684,5528883,0
+TEVA.US,D,20030523,000000,20.348,20.906,20.305,20.749,3044094,0
+TEVA.US,D,20030527,000000,20.802,21.302,20.757,21.222,5840580,0
+TEVA.US,D,20030528,000000,21.274,21.541,21.112,21.256,4767965,0
+TEVA.US,D,20030529,000000,21.214,21.797,21.188,21.395,5310725,0
+TEVA.US,D,20030530,000000,21.319,21.763,21.311,21.712,4049547,0
+TEVA.US,D,20030602,000000,22.122,22.122,21.334,21.417,5606467,0
+TEVA.US,D,20030603,000000,21.446,21.557,21.18,21.377,4583085,0
+TEVA.US,D,20030604,000000,21.283,21.616,21.128,21.351,4458651,0
+TEVA.US,D,20030605,000000,21.274,22.296,21.274,22.296,6533183,0
+TEVA.US,D,20030606,000000,22.337,22.896,21.771,21.96,8511539,0
+TEVA.US,D,20030609,000000,21.746,22.192,21.746,21.967,4515764,0
+TEVA.US,D,20030610,000000,21.967,22.081,21.823,21.925,5141383,0
+TEVA.US,D,20030611,000000,21.975,22.147,21.531,22.114,6778897,0
+TEVA.US,D,20030612,000000,22.433,23.641,22.416,23.536,19270109,0
+TEVA.US,D,20030613,000000,23.813,23.881,23.333,23.598,10226222,0
+TEVA.US,D,20030616,000000,23.84,24.028,23.58,23.888,7669999,0
+TEVA.US,D,20030617,000000,23.924,24.01,23.546,23.734,5807243,0
+TEVA.US,D,20030618,000000,23.641,23.932,23.486,23.924,5701186,0
+TEVA.US,D,20030619,000000,23.888,24.247,23.572,23.675,11450843,0
+TEVA.US,D,20030620,000000,23.702,24.226,23.461,23.84,5982970,0
+TEVA.US,D,20030623,000000,23.685,23.776,22.913,23.014,6773890,0
+TEVA.US,D,20030624,000000,22.921,23.615,22.896,23.409,5704923,0
+TEVA.US,D,20030625,000000,23.75,23.948,23.496,23.658,5756795,0
+TEVA.US,D,20030626,000000,23.965,24.524,23.905,24.455,6959478,0
+TEVA.US,D,20030627,000000,24.737,25.038,24.737,24.832,8770809,0
+TEVA.US,D,20030630,000000,24.832,24.986,24.36,24.395,3128378,0
+TEVA.US,D,20030701,000000,24.868,25.047,24.531,24.85,5800454,0
+TEVA.US,D,20030702,000000,25.083,25.689,24.953,25.596,7178561,0
+TEVA.US,D,20030703,000000,25.426,25.491,25.083,25.313,3952821,0
+TEVA.US,D,20030707,000000,25.742,25.827,25.108,25.281,6932381,0
+TEVA.US,D,20030708,000000,24.953,24.986,24.446,24.807,8219687,0
+TEVA.US,D,20030709,000000,24.824,24.868,24.395,24.593,6366858,0
+TEVA.US,D,20030710,000000,24.653,24.669,23.794,23.831,5620927,0
+TEVA.US,D,20030711,000000,24.266,24.336,23.478,23.813,9902906,0
+TEVA.US,D,20030714,000000,24.336,24.54,24.104,24.226,5017236,0
+TEVA.US,D,20030715,000000,24.455,24.49,24.053,24.077,8154392,0
+TEVA.US,D,20030716,000000,24.437,24.85,24.395,24.696,6047287,0
+TEVA.US,D,20030717,000000,24.713,24.824,23.84,23.992,7000644,0
+TEVA.US,D,20030718,000000,24.266,24.336,23.58,23.932,4942705,0
+TEVA.US,D,20030721,000000,23.881,23.992,23.58,23.822,2831163,0
+TEVA.US,D,20030722,000000,23.831,24.112,23.35,23.409,5177466,0
+TEVA.US,D,20030723,000000,23.324,23.333,22.389,22.74,10339643,0
+TEVA.US,D,20030724,000000,23.258,23.675,23.032,23.059,7690307,0
+TEVA.US,D,20030725,000000,23.221,23.992,23.185,23.965,4164510,0
+TEVA.US,D,20030728,000000,24.146,24.422,23.992,24.336,4433902,0
+TEVA.US,D,20030729,000000,25.166,25.38,24.378,24.868,9542832,0
+TEVA.US,D,20030730,000000,24.816,24.909,24.128,24.531,5054886,0
+TEVA.US,D,20030731,000000,24.455,24.824,24.3,24.585,4446005,0
+TEVA.US,D,20030801,000000,24.506,24.531,23.444,23.888,7233768,0
+TEVA.US,D,20030804,000000,23.914,24.31,23.58,24.216,6457215,0
+TEVA.US,D,20030805,000000,24.241,24.336,23.453,23.734,5307890,0
+TEVA.US,D,20030806,000000,23.719,23.794,22.509,23.014,7059592,0
+TEVA.US,D,20030807,000000,22.978,23.58,22.978,23.513,6548098,0
+TEVA.US,D,20030808,000000,23.888,24.112,23.58,23.615,3842957,0
+TEVA.US,D,20030811,000000,23.58,23.685,23.258,23.365,3594778,0
+TEVA.US,D,20030812,000000,23.536,24.086,23.409,23.965,3539692,0
+TEVA.US,D,20030813,000000,24.104,24.36,23.932,24.3,4787221,0
+TEVA.US,D,20030814,000000,24.207,24.764,24.163,24.747,5211658,0
+TEVA.US,D,20030815,000000,24.764,24.927,24.336,24.558,1962440,0
+TEVA.US,D,20030818,000000,24.515,25.139,24.446,24.986,4071201,0
+TEVA.US,D,20030819,000000,24.885,25.123,24.729,24.859,3089561,0
+TEVA.US,D,20030820,000000,24.696,24.961,24.558,24.634,2971137,0
+TEVA.US,D,20030821,000000,24.634,24.807,24.437,24.772,4855166,0
+TEVA.US,D,20030822,000000,24.927,25.263,24.885,25.029,5517916,0
+TEVA.US,D,20030825,000000,25.175,25.175,24.764,24.986,3423391,0
+TEVA.US,D,20030826,000000,24.977,25.123,24.66,25.021,3728574,0
+TEVA.US,D,20030827,000000,24.945,25.139,24.807,24.953,2464452,0
+TEVA.US,D,20030828,000000,25.185,25.698,25.083,25.622,4784189,0
+TEVA.US,D,20030829,000000,24.97,25.51,24.576,25.108,6272806,0
+TEVA.US,D,20030902,000000,25.399,25.975,25.295,25.706,5511414,0
+TEVA.US,D,20030903,000000,25.853,26.135,25.827,25.983,5151509,0
+TEVA.US,D,20030904,000000,25.827,26.384,25.723,25.758,3898008,0
+TEVA.US,D,20030905,000000,25.786,25.827,25.475,25.588,3232854,0
+TEVA.US,D,20030908,000000,25.723,25.879,25.57,25.758,3702222,0
+TEVA.US,D,20030909,000000,25.819,26.102,25.664,25.827,3915398,0
+TEVA.US,D,20030910,000000,25.811,25.879,25.226,25.236,3248389,0
+TEVA.US,D,20030911,000000,25.217,25.399,25.021,25.201,2980476,0
+TEVA.US,D,20030912,000000,25.075,25.254,24.945,25.209,1686771,0
+TEVA.US,D,20030915,000000,25.484,25.647,24.868,24.936,4237313,0
+TEVA.US,D,20030916,000000,25.002,25.579,24.994,25.501,4556924,0
+TEVA.US,D,20030917,000000,25.451,25.827,25.295,25.689,4320599,0
+TEVA.US,D,20030918,000000,25.844,25.938,25.526,25.682,4449544,0
+TEVA.US,D,20030919,000000,25.983,26.059,25.295,25.491,3152196,0
+TEVA.US,D,20030922,000000,25.518,25.518,25.158,25.363,3972637,0
+TEVA.US,D,20030923,000000,25.338,25.827,25.322,25.689,2631874,0
+TEVA.US,D,20030924,000000,25.682,25.742,24.713,24.945,5074226,0
+TEVA.US,D,20030925,000000,24.885,24.927,23.932,23.992,7852910,0
+TEVA.US,D,20030926,000000,23.905,24.061,23.384,23.965,7204339,0
+TEVA.US,D,20030929,000000,24.395,24.498,23.84,24.053,7225913,0
+TEVA.US,D,20030930,000000,24.31,24.807,24.086,24.524,4624774,0
+TEVA.US,D,20031001,000000,24.85,25.148,24.66,25.038,5901754,0
+TEVA.US,D,20031002,000000,24.977,25.329,24.868,25.139,3388282,0
+TEVA.US,D,20031003,000000,25.226,25.544,24.764,24.994,4348267,0
+TEVA.US,D,20031006,000000,24.936,25.158,24.266,24.414,4046070,0
+TEVA.US,D,20031007,000000,24.531,24.54,23.75,24.43,6354063,0
+TEVA.US,D,20031008,000000,24.498,24.54,23.983,24.045,4039975,0
+TEVA.US,D,20031009,000000,24.378,24.688,24.256,24.455,3206199,0
+TEVA.US,D,20031010,000000,24.378,24.498,24.037,24.241,3356636,0
+TEVA.US,D,20031013,000000,24.241,24.422,24.037,24.422,2362554,0
+TEVA.US,D,20031014,000000,24.567,25.254,24.506,25.158,6074632,0
+TEVA.US,D,20031015,000000,25.389,25.399,24.764,25.158,5508709,0
+TEVA.US,D,20031016,000000,25.099,25.271,24.653,25.185,3325101,0
+TEVA.US,D,20031017,000000,25.313,25.354,24.524,24.634,3191175,0
+TEVA.US,D,20031020,000000,24.772,24.868,24.455,24.515,4650662,0
+TEVA.US,D,20031021,000000,24.653,24.816,24.378,24.669,4995002,0
+TEVA.US,D,20031022,000000,24.31,24.481,23.794,23.924,6550492,0
+TEVA.US,D,20031023,000000,23.924,24.498,23.759,24.247,4662659,0
+TEVA.US,D,20031024,000000,24.336,24.336,23.794,23.924,3799965,0
+TEVA.US,D,20031027,000000,24.207,24.515,23.855,24.498,4544277,0
+TEVA.US,D,20031028,000000,24.79,25.313,24.481,25.313,4083992,0
+TEVA.US,D,20031029,000000,25.236,25.281,24.747,24.927,3135157,0
+TEVA.US,D,20031030,000000,24.868,24.97,23.75,24.747,8085903,0
+TEVA.US,D,20031031,000000,22.296,24.618,22.296,24.405,16472300,0
+TEVA.US,D,20031103,000000,25.148,25.295,24.824,25.038,9136298,0
+TEVA.US,D,20031104,000000,25.038,25.057,24.772,24.807,3832319,0
+TEVA.US,D,20031105,000000,24.945,25.021,24.481,24.721,4222802,0
+TEVA.US,D,20031106,000000,24.764,24.85,24.233,24.498,6665421,0
+TEVA.US,D,20031107,000000,24.737,24.764,24.464,24.481,3960962,0
+TEVA.US,D,20031110,000000,24.567,24.713,24.414,24.473,4588731,0
+TEVA.US,D,20031111,000000,24.352,24.405,23.822,23.992,4477437,0
+TEVA.US,D,20031112,000000,24.182,24.885,24.01,24.737,5835606,0
+TEVA.US,D,20031113,000000,24.653,24.927,24.481,24.506,5037099,0
+TEVA.US,D,20031114,000000,24.721,24.936,24.498,24.593,4784049,0
+TEVA.US,D,20031117,000000,24.593,24.61,24.182,24.422,3591102,0
+TEVA.US,D,20031118,000000,24.464,24.713,24.216,24.241,2857659,0
+TEVA.US,D,20031119,000000,24.422,24.567,24.266,24.464,3626891,0
+TEVA.US,D,20031120,000000,24.464,24.464,23.914,23.965,4731132,0
+TEVA.US,D,20031121,000000,24.001,24.146,23.365,23.641,8538679,0
+TEVA.US,D,20031124,000000,23.873,24.36,23.831,24.241,5124566,0
+TEVA.US,D,20031125,000000,24.318,25.021,24.182,24.994,8329170,0
+TEVA.US,D,20031126,000000,25.002,25.767,24.961,25.622,9502360,0
+TEVA.US,D,20031128,000000,25.723,26.35,25.51,25.803,8754743,0
+TEVA.US,D,20031201,000000,25.758,26.582,25.706,26.23,11234812,0
+TEVA.US,D,20031202,000000,26.092,26.737,25.999,26.29,8161710,0
+TEVA.US,D,20031203,000000,26.29,26.564,25.723,25.803,7546901,0
+TEVA.US,D,20031204,000000,25.723,25.938,25.399,25.844,5655198,0
+TEVA.US,D,20031205,000000,25.894,26.127,25.329,25.354,3082978,0
+TEVA.US,D,20031208,000000,25.117,25.92,25.117,25.827,6176231,0
+TEVA.US,D,20031209,000000,25.534,25.544,24.54,24.626,11905093,0
+TEVA.US,D,20031210,000000,24.961,25.295,24.772,24.772,12594513,0
+TEVA.US,D,20031211,000000,25.158,25.236,24.927,25.123,4424396,0
+TEVA.US,D,20031212,000000,25.217,25.236,24.643,24.781,4786813,0
+TEVA.US,D,20031215,000000,24.97,25.166,24.576,24.721,5581321,0
+TEVA.US,D,20031216,000000,24.824,25.038,24.378,24.945,6395991,0
+TEVA.US,D,20031217,000000,24.936,25.021,24.576,24.669,3806394,0
+TEVA.US,D,20031218,000000,24.576,24.66,24.437,24.437,4384002,0
+TEVA.US,D,20031219,000000,24.567,24.585,24.207,24.473,5784252,0
+TEVA.US,D,20031222,000000,24.437,24.524,24.128,24.146,5857530,0
+TEVA.US,D,20031223,000000,24.146,24.36,23.965,24.207,5960326,0
+TEVA.US,D,20031224,000000,24.069,24.395,24.069,24.233,1775925,0
+TEVA.US,D,20031226,000000,24.163,24.266,24.096,24.192,802039,0
+TEVA.US,D,20031229,000000,24.473,24.481,24.163,24.336,3647704,0
+TEVA.US,D,20031230,000000,24.275,24.713,24.226,24.567,3507175,0
+TEVA.US,D,20031231,000000,24.558,24.653,24.31,24.318,2863872,0
+TEVA.US,D,20040102,000000,24.473,25.075,24.437,24.807,5318495,0
+TEVA.US,D,20040105,000000,25.158,25.544,24.909,25.491,11185845,0
+TEVA.US,D,20040106,000000,25.622,25.664,24.927,25.083,7881813,0
+TEVA.US,D,20040107,000000,24.893,25.083,24.669,24.986,4723728,0
+TEVA.US,D,20040108,000000,25.338,25.354,24.85,24.927,5162390,0
+TEVA.US,D,20040109,000000,24.729,25.288,24.729,25.047,3772550,0
+TEVA.US,D,20040112,000000,25.139,25.622,25.083,25.622,4313853,0
+TEVA.US,D,20040113,000000,25.51,25.689,24.97,25.193,5081227,0
+TEVA.US,D,20040114,000000,25.263,25.399,25.083,25.295,3861487,0
+TEVA.US,D,20040115,000000,25.313,25.389,24.868,24.868,5392807,0
+TEVA.US,D,20040116,000000,24.893,25.57,24.876,25.434,7012671,0
+TEVA.US,D,20040120,000000,25.588,25.682,25.123,25.158,4871444,0
+TEVA.US,D,20040121,000000,25.175,25.673,25.038,25.193,7182513,0
+TEVA.US,D,20040122,000000,25.083,26.308,25.083,26.153,25328628,0
+TEVA.US,D,20040123,000000,26.161,27.149,26.11,26.481,15689678,0
+TEVA.US,D,20040126,000000,26.481,26.856,26.368,26.829,7458756,0
+TEVA.US,D,20040127,000000,26.772,26.934,26.6,26.737,8807771,0
+TEVA.US,D,20040128,000000,26.829,26.993,26.384,26.402,7956530,0
+TEVA.US,D,20040129,000000,26.702,26.907,26.35,26.772,7255054,0
+TEVA.US,D,20040130,000000,26.626,27.007,26.506,26.838,3893682,0
+TEVA.US,D,20040202,000000,26.993,27.319,26.684,27.115,6718996,0
+TEVA.US,D,20040203,000000,27.225,27.826,27.088,27.724,8534823,0
+TEVA.US,D,20040204,000000,27.763,27.968,27.603,27.96,8897328,0
+TEVA.US,D,20040205,000000,27.936,28.247,27.242,27.636,8155361,0
+TEVA.US,D,20040206,000000,27.789,28.022,27.525,27.968,5506375,0
+TEVA.US,D,20040209,000000,28.077,28.194,27.878,27.968,3599542,0
+TEVA.US,D,20040210,000000,27.835,28.247,27.789,28.148,4180916,0
+TEVA.US,D,20040211,000000,28.132,28.399,27.95,28.347,4603760,0
+TEVA.US,D,20040212,000000,28.092,28.382,28.059,28.28,5868857,0
+TEVA.US,D,20040213,000000,28.365,28.503,28.157,28.263,5169754,0
+TEVA.US,D,20040217,000000,28.828,28.879,28.468,28.813,6631851,0
+TEVA.US,D,20040218,000000,27.968,28.298,27.645,27.74,22326397,0
+TEVA.US,D,20040219,000000,28.086,28.21,27.449,27.576,12535050,0
+TEVA.US,D,20040220,000000,27.611,27.817,27.088,27.747,7917565,0
+TEVA.US,D,20040223,000000,27.851,27.87,27.362,27.525,6818155,0
+TEVA.US,D,20040224,000000,27.576,28.068,27.534,27.697,5077434,0
+TEVA.US,D,20040225,000000,27.887,27.968,27.664,27.789,2970598,0
+TEVA.US,D,20040226,000000,27.928,28.255,27.789,28.238,4937647,0
+TEVA.US,D,20040227,000000,28.238,28.563,27.861,27.912,6180277,0
+TEVA.US,D,20040301,000000,28.382,28.589,28.184,28.511,5106243,0
+TEVA.US,D,20040302,000000,28.554,28.595,28.077,28.109,4913403,0
+TEVA.US,D,20040303,000000,28.272,28.298,27.628,27.942,5189893,0
+TEVA.US,D,20040304,000000,28.101,28.126,27.887,27.896,6282180,0
+TEVA.US,D,20040305,000000,27.95,28.117,27.67,27.851,5354124,0
+TEVA.US,D,20040308,000000,27.978,28.04,27.645,27.724,3126254,0
+TEVA.US,D,20040309,000000,27.835,27.887,27.482,27.628,4553100,0
+TEVA.US,D,20040310,000000,27.732,27.77,27.007,27.106,5203267,0
+TEVA.US,D,20040311,000000,27.044,27.216,26.78,26.838,7718822,0
+TEVA.US,D,20040312,000000,26.907,27.181,26.488,27.097,8043071,0
+TEVA.US,D,20040315,000000,27.319,27.346,26.677,26.78,4486273,0
+TEVA.US,D,20040316,000000,27.115,27.165,26.788,26.934,3341994,0
+TEVA.US,D,20040317,000000,27.259,27.356,26.953,27.346,5156853,0
+TEVA.US,D,20040318,000000,27.31,27.386,27.007,27.242,3083131,0
+TEVA.US,D,20040319,000000,27.319,27.356,27.007,27.007,3523803,0
+TEVA.US,D,20040322,000000,26.97,26.993,25.956,26.481,8626482,0
+TEVA.US,D,20040323,000000,26.642,26.642,26.239,26.257,5055630,0
+TEVA.US,D,20040324,000000,26.481,26.78,26.384,26.497,6581440,0
+TEVA.US,D,20040325,000000,26.626,26.907,26.626,26.812,3952762,0
+TEVA.US,D,20040326,000000,26.684,26.907,26.463,26.582,3945021,0
+TEVA.US,D,20040329,000000,26.746,27.097,26.642,26.796,3172022,0
+TEVA.US,D,20040330,000000,26.754,27.062,26.521,26.925,3341568,0
+TEVA.US,D,20040331,000000,27.285,27.432,27.115,27.165,5246029,0
+TEVA.US,D,20040401,000000,27.37,27.636,27.267,27.413,4465795,0
+TEVA.US,D,20040402,000000,27.763,27.851,27.319,27.636,3920418,0
+TEVA.US,D,20040405,000000,27.654,27.654,27.207,27.525,5578952,0
+TEVA.US,D,20040406,000000,27.378,27.679,27.319,27.576,3571816,0
+TEVA.US,D,20040407,000000,27.645,27.835,27.423,27.798,4106666,0
+TEVA.US,D,20040408,000000,27.861,27.878,27.576,27.664,3847189,0
+TEVA.US,D,20040412,000000,27.798,27.798,27.44,27.543,2416197,0
+TEVA.US,D,20040413,000000,27.543,27.724,26.737,26.925,5429439,0
+TEVA.US,D,20040414,000000,26.693,26.953,26.582,26.875,5467534,0
+TEVA.US,D,20040415,000000,27.007,27.525,26.838,27.37,5693749,0
+TEVA.US,D,20040416,000000,27.267,27.851,27.216,27.636,4244962,0
+TEVA.US,D,20040419,000000,27.654,27.826,27.457,27.826,3743784,0
+TEVA.US,D,20040420,000000,27.87,28.373,27.798,28.373,8987380,0
+TEVA.US,D,20040421,000000,28.04,28.495,28.006,28.21,7486141,0
+TEVA.US,D,20040422,000000,27.978,28.068,27.763,27.843,4816180,0
+TEVA.US,D,20040423,000000,27.78,27.843,27.491,27.697,6311915,0
+TEVA.US,D,20040426,000000,27.763,27.968,27.568,27.798,4174782,0
+TEVA.US,D,20040427,000000,28.086,28.813,28.068,28.194,8022327,0
+TEVA.US,D,20040428,000000,28.495,28.614,28.126,28.373,6821939,0
+TEVA.US,D,20040429,000000,28.092,28.298,27.405,27.611,8582091,0
+TEVA.US,D,20040430,000000,27.645,27.654,26.368,26.384,13089036,0
+TEVA.US,D,20040503,000000,26.993,27.106,25.811,25.879,16445926,0
+TEVA.US,D,20040504,000000,27.482,27.482,26.521,26.856,25002351,0
+TEVA.US,D,20040505,000000,27.225,27.423,26.907,27.319,7127083,0
+TEVA.US,D,20040506,000000,27.234,27.44,27.071,27.285,6488731,0
+TEVA.US,D,20040507,000000,27.14,27.482,26.916,26.916,6538607,0
+TEVA.US,D,20040510,000000,26.626,26.856,26.41,26.737,6687935,0
+TEVA.US,D,20040511,000000,26.856,27.225,26.642,27.14,8425707,0
+TEVA.US,D,20040512,000000,27.007,27.285,26.838,27.234,6216311,0
+TEVA.US,D,20040513,000000,27.199,27.611,27.106,27.457,5345204,0
+TEVA.US,D,20040514,000000,27.457,28.21,27.457,27.87,7657073,0
+TEVA.US,D,20040517,000000,27.482,27.968,27.449,27.628,5688508,0
+TEVA.US,D,20040518,000000,27.67,27.87,27.611,27.763,3991224,0
+TEVA.US,D,20040519,000000,27.968,28.184,27.31,27.619,7408882,0
+TEVA.US,D,20040520,000000,27.636,28.086,27.5,28.031,7401250,0
+TEVA.US,D,20040521,000000,27.968,28.157,27.715,27.861,4551456,0
+TEVA.US,D,20040524,000000,27.996,28.184,27.887,28.077,4784653,0
+TEVA.US,D,20040525,000000,28.04,28.684,27.996,28.563,5719073,0
+TEVA.US,D,20040526,000000,28.58,28.684,28.373,28.503,4019712,0
+TEVA.US,D,20040527,000000,28.272,28.503,27.887,28.399,7263553,0
+TEVA.US,D,20040528,000000,28.503,28.563,28.194,28.373,3222291,0
+TEVA.US,D,20040601,000000,28.086,28.452,28.086,28.298,3628087,0
+TEVA.US,D,20040602,000000,28.298,28.461,28.101,28.322,2676297,0
+TEVA.US,D,20040603,000000,28.365,28.382,28.013,28.077,3023477,0
+TEVA.US,D,20040604,000000,28.148,28.247,27.904,27.904,2911723,0
+TEVA.US,D,20040607,000000,28.194,28.503,28.194,28.435,3980285,0
+TEVA.US,D,20040608,000000,28.435,28.648,28.347,28.623,4275885,0
+TEVA.US,D,20040609,000000,28.648,28.684,28.077,28.238,3351862,0
+TEVA.US,D,20040610,000000,28.495,28.554,28.059,28.399,3889179,0
+TEVA.US,D,20040614,000000,28.382,28.554,28.194,28.306,3950347,0
+TEVA.US,D,20040615,000000,28.503,28.93,28.298,28.769,5361513,0
+TEVA.US,D,20040616,000000,28.921,29.412,28.837,29.316,8135424,0
+TEVA.US,D,20040617,000000,29.412,29.412,28.957,29.172,4106206,0
+TEVA.US,D,20040618,000000,29.119,29.72,29.11,29.385,5698670,0
+TEVA.US,D,20040621,000000,29.652,29.695,29.385,29.385,4832000,0
+TEVA.US,D,20040622,000000,29.482,29.482,29.01,29.233,4651603,0
+TEVA.US,D,20040623,000000,29.251,29.377,29.066,29.316,4023982,0
+TEVA.US,D,20040624,000000,29.351,29.447,28.778,28.872,6117362,0
+TEVA.US,D,20040625,000000,28.975,29.259,28.895,28.895,3415752,0
+TEVA.US,D,20040628,000000,29.066,29.155,28.365,28.805,14408402,0
+TEVA.US,D,20040629,000000,28.805,29.172,28.769,29.052,4041510,0
+TEVA.US,D,20040630,000000,28.939,29.155,28.229,28.805,8829270,0
+TEVA.US,D,20040701,000000,28.741,28.939,28.22,28.614,5401490,0
+TEVA.US,D,20040702,000000,28.769,28.837,28.495,28.684,2505881,0
+TEVA.US,D,20040706,000000,28.391,29.052,28.391,28.641,4633593,0
+TEVA.US,D,20040707,000000,28.658,29.155,28.614,28.975,3755203,0
+TEVA.US,D,20040708,000000,29.11,29.267,28.724,28.733,2830832,0
+TEVA.US,D,20040709,000000,29.066,29.196,28.298,28.408,4021584,0
+TEVA.US,D,20040712,000000,28.373,28.589,27.826,28.109,4495917,0
+TEVA.US,D,20040713,000000,27.996,28.298,27.96,28.013,2810590,0
+TEVA.US,D,20040714,000000,28.05,28.086,27.525,27.798,5038343,0
+TEVA.US,D,20040715,000000,27.942,27.942,27.181,27.259,5412814,0
+TEVA.US,D,20040716,000000,27.585,27.603,26.746,26.804,6772079,0
+TEVA.US,D,20040719,000000,27.181,27.396,27.007,27.124,4080021,0
+TEVA.US,D,20040720,000000,27.5,27.645,27.242,27.636,3270592,0
+TEVA.US,D,20040721,000000,27.904,27.95,26.754,26.97,3730911,0
+TEVA.US,D,20040722,000000,26.925,27.062,25.92,26.341,6105691,0
+TEVA.US,D,20040723,000000,26.265,26.667,25.904,26.29,3609141,0
+TEVA.US,D,20040726,000000,26.537,26.582,25.664,25.904,3962938,0
+TEVA.US,D,20040727,000000,25.837,26.016,25.092,25.399,6925487,0
+TEVA.US,D,20040728,000000,24.807,24.953,22.587,24.43,22660545,0
+TEVA.US,D,20040729,000000,25.166,25.484,24.053,25.117,8818484,0
+TEVA.US,D,20040730,000000,25.295,25.655,24.868,25.38,4052368,0
+TEVA.US,D,20040802,000000,25.363,25.664,25.002,25.426,4596908,0
+TEVA.US,D,20040803,000000,25.408,25.442,23.831,24.885,19515427,0
+TEVA.US,D,20040804,000000,24.593,25.758,24.506,25.64,7998124,0
+TEVA.US,D,20040805,000000,25.491,25.698,24.053,24.669,10313960,0
+TEVA.US,D,20040806,000000,24.388,24.713,23.813,24.293,8265420,0
+TEVA.US,D,20040809,000000,24.549,24.593,23.776,24.037,6671897,0
+TEVA.US,D,20040810,000000,23.965,24.096,23.658,24.096,5351414,0
+TEVA.US,D,20040811,000000,23.212,23.375,22.637,23.143,11176465,0
+TEVA.US,D,20040812,000000,22.807,22.913,20.554,21.635,20039703,0
+TEVA.US,D,20040813,000000,22.715,23.1,22.209,22.681,16323801,0
+TEVA.US,D,20040816,000000,22.807,23.486,22.731,23.486,8677775,0
+TEVA.US,D,20040817,000000,23.803,23.958,23.513,23.58,8399552,0
+TEVA.US,D,20040818,000000,23.333,24.104,23.27,24.019,6625723,0
+TEVA.US,D,20040819,000000,24.077,24.096,23.151,23.768,5876739,0
+TEVA.US,D,20040820,000000,23.881,24.019,23.675,23.983,3378243,0
+TEVA.US,D,20040823,000000,23.536,23.932,23.324,23.694,4484079,0
+TEVA.US,D,20040824,000000,23.914,24.045,23.58,23.924,2930784,0
+TEVA.US,D,20040825,000000,24.226,24.226,23.831,24.112,3506970,0
+TEVA.US,D,20040826,000000,24.247,24.31,23.965,24.182,2430126,0
+TEVA.US,D,20040827,000000,24.336,24.437,23.958,24.344,2223171,0
+TEVA.US,D,20040830,000000,24.028,24.3,23.675,23.759,2863830,0
+TEVA.US,D,20040831,000000,24.01,24.01,23.365,23.365,3217978,0
+TEVA.US,D,20040901,000000,23.116,23.357,22.509,22.723,8212051,0
+TEVA.US,D,20040902,000000,22.715,22.825,22.269,22.313,5711074,0
+TEVA.US,D,20040903,000000,22.784,22.939,22.122,22.569,5602704,0
+TEVA.US,D,20040907,000000,22.971,23.529,22.731,23.529,6266152,0
+TEVA.US,D,20040908,000000,23.623,24.154,23.444,23.589,5436568,0
+TEVA.US,D,20040909,000000,23.615,23.728,23.168,23.598,2983714,0
+TEVA.US,D,20040910,000000,23.529,23.831,23.151,23.47,2805150,0
+TEVA.US,D,20040913,000000,23.409,23.496,22.939,23.324,2579207,0
+TEVA.US,D,20040914,000000,23.333,24.226,23.279,23.965,4626812,0
+TEVA.US,D,20040915,000000,24.602,24.653,23.873,24.128,3563444,0
+TEVA.US,D,20040916,000000,24.318,24.54,23.667,23.897,3253358,0
+TEVA.US,D,20040917,000000,24.422,24.455,23.932,23.992,4062909,0
+TEVA.US,D,20040920,000000,24.045,24.096,23.34,23.444,3184056,0
+TEVA.US,D,20040921,000000,23.279,23.496,23.194,23.324,5590248,0
+TEVA.US,D,20040922,000000,22.971,23.023,22.164,22.406,11077095,0
+TEVA.US,D,20040923,000000,21.917,22.361,21.882,22.029,9218355,0
+TEVA.US,D,20040924,000000,21.866,23.27,21.866,23.249,9180968,0
+TEVA.US,D,20040927,000000,22.825,22.978,22.467,22.595,6181895,0
+TEVA.US,D,20040928,000000,22.226,22.587,22.089,22.37,7056181,0
+TEVA.US,D,20040929,000000,22.296,22.997,22.278,22.708,3722064,0
+TEVA.US,D,20040930,000000,22.296,22.535,22.098,22.253,5995431,0
+TEVA.US,D,20041001,000000,22.474,22.851,22.192,22.723,4741306,0
+TEVA.US,D,20041004,000000,23.265,23.365,22.595,22.689,3759383,0
+TEVA.US,D,20041005,000000,22.792,22.997,21.695,22.012,8571315,0
+TEVA.US,D,20041006,000000,22.081,22.235,20.802,21.625,13498447,0
+TEVA.US,D,20041007,000000,21.651,21.695,20.939,21.188,6069318,0
+TEVA.US,D,20041008,000000,21.342,21.616,21.144,21.367,6974261,0
+TEVA.US,D,20041011,000000,21.882,21.935,21.522,21.807,5060079,0
+TEVA.US,D,20041012,000000,21.436,21.687,21.367,21.606,4282282,0
+TEVA.US,D,20041013,000000,21.531,22.029,21.463,21.78,5869881,0
+TEVA.US,D,20041014,000000,21.643,21.763,21.034,21.062,3980120,0
+TEVA.US,D,20041015,000000,21.222,21.283,20.64,20.931,7686326,0
+TEVA.US,D,20041018,000000,20.476,21.153,20.364,20.579,8618281,0
+TEVA.US,D,20041019,000000,20.774,21.052,20.595,20.767,5222658,0
+TEVA.US,D,20041020,000000,21.283,21.367,20.854,21.264,5375493,0
+TEVA.US,D,20041021,000000,21.417,21.754,21.18,21.704,6899046,0
+TEVA.US,D,20041022,000000,21.858,22.209,21.567,21.576,6152387,0
+TEVA.US,D,20041025,000000,21.687,21.737,21.135,21.283,4625018,0
+TEVA.US,D,20041026,000000,21.436,21.874,21.238,21.858,4771342,0
+TEVA.US,D,20041027,000000,21.84,22.389,21.606,22.226,5515762,0
+TEVA.US,D,20041028,000000,22.02,22.296,21.858,22.261,3401199,0
+TEVA.US,D,20041029,000000,22.244,22.296,21.952,22.296,3082274,0
+TEVA.US,D,20041101,000000,22.499,22.499,21.557,21.567,8464884,0
+TEVA.US,D,20041102,000000,21.103,21.214,19.946,20.278,17987665,0
+TEVA.US,D,20041103,000000,21.043,21.214,20.461,20.701,9718070,0
+TEVA.US,D,20041104,000000,21.351,21.625,19.565,20.511,27753873,0
+TEVA.US,D,20041105,000000,21.094,21.463,20.476,21.446,13835697,0
+TEVA.US,D,20041108,000000,20.838,21.283,20.579,21.135,8541747,0
+TEVA.US,D,20041109,000000,21.377,21.807,21.128,21.807,8869312,0
+TEVA.US,D,20041110,000000,21.858,22.313,21.807,22.278,11236459,0
+TEVA.US,D,20041111,000000,22.424,23.905,22.303,23.426,20407116,0
+TEVA.US,D,20041112,000000,23.444,23.742,23.059,23.314,7075023,0
+TEVA.US,D,20041115,000000,23.333,23.554,23.107,23.23,3140831,0
+TEVA.US,D,20041116,000000,23.151,23.23,22.978,23.143,5172449,0
+TEVA.US,D,20041117,000000,23.314,23.667,23.194,23.52,6092946,0
+TEVA.US,D,20041118,000000,23.855,23.855,23.453,23.536,5848157,0
+TEVA.US,D,20041119,000000,23.589,23.632,23.168,23.486,6156630,0
+TEVA.US,D,20041122,000000,23.529,23.58,22.851,23.151,6093088,0
+TEVA.US,D,20041123,000000,23.23,23.35,22.851,23.014,5457979,0
+TEVA.US,D,20041124,000000,22.887,23.641,22.817,23.572,5553283,0
+TEVA.US,D,20041126,000000,23.667,23.702,23.333,23.461,1983780,0
+TEVA.US,D,20041129,000000,23.632,23.649,23.151,23.486,4111213,0
+TEVA.US,D,20041130,000000,23.365,23.478,23.239,23.392,3549292,0
+TEVA.US,D,20041201,000000,23.496,24.378,23.392,23.667,6540203,0
+TEVA.US,D,20041202,000000,23.897,24.713,23.667,24.506,12084986,0
+TEVA.US,D,20041203,000000,24.515,24.893,24.378,24.481,5875741,0
+TEVA.US,D,20041206,000000,24.318,24.524,24.037,24.266,4531297,0
+TEVA.US,D,20041207,000000,24.643,24.737,24.01,24.037,4923328,0
+TEVA.US,D,20041208,000000,24.226,24.618,23.813,24.618,5084590,0
+TEVA.US,D,20041209,000000,24.437,24.994,24.226,24.705,4819881,0
+TEVA.US,D,20041210,000000,24.266,25.271,24.226,25.021,5836890,0
+TEVA.US,D,20041213,000000,25.038,25.416,24.721,25.066,3451254,0
+TEVA.US,D,20041214,000000,25.209,25.244,24.901,25.123,3856199,0
+TEVA.US,D,20041215,000000,25.236,25.271,24.576,24.705,4848190,0
+TEVA.US,D,20041216,000000,24.936,25.148,24.798,24.868,9309535,0
+TEVA.US,D,20041217,000000,25.244,25.501,23.948,25.38,8219224,0
+TEVA.US,D,20041220,000000,25.209,25.689,25.108,25.175,5678278,0
+TEVA.US,D,20041221,000000,25.426,25.51,24.721,25.236,5227719,0
+TEVA.US,D,20041222,000000,25.236,25.544,25.083,25.501,3969617,0
+TEVA.US,D,20041223,000000,25.363,25.698,25.295,25.614,2610380,0
+TEVA.US,D,20041227,000000,25.442,25.614,25.057,25.468,2271480,0
+TEVA.US,D,20041228,000000,25.166,25.64,25.131,25.622,2750802,0
+TEVA.US,D,20041229,000000,25.295,25.596,25.295,25.518,2776849,0
+TEVA.US,D,20041230,000000,25.484,25.758,25.38,25.553,2262942,0
+TEVA.US,D,20041231,000000,25.715,25.879,25.544,25.605,2072555,0
+TEVA.US,D,20050103,000000,25.563,25.837,24.919,25.047,7108499,0
+TEVA.US,D,20050104,000000,25.038,25.099,24.028,24.318,8670186,0
+TEVA.US,D,20050105,000000,23.983,24.104,23.418,23.84,8160399,0
+TEVA.US,D,20050106,000000,24.028,24.422,23.905,24.053,3543419,0
+TEVA.US,D,20050107,000000,24.199,25.029,23.94,24.112,3076399,0
+TEVA.US,D,20050110,000000,24.12,24.824,24.112,24.653,5070448,0
+TEVA.US,D,20050111,000000,24.524,24.876,24.36,24.696,4217522,0
+TEVA.US,D,20050112,000000,24.755,25.117,24.653,24.936,2850026,0
+TEVA.US,D,20050113,000000,24.653,24.909,24.352,24.395,3292374,0
+TEVA.US,D,20050114,000000,24.481,24.643,24.275,24.464,3417860,0
+TEVA.US,D,20050118,000000,23.667,24.028,23.496,23.881,8049259,0
+TEVA.US,D,20050119,000000,23.75,24.256,23.75,23.948,3707744,0
+TEVA.US,D,20050120,000000,24.069,24.31,23.881,23.905,6287358,0
+TEVA.US,D,20050121,000000,23.914,24.053,23.47,23.529,4986596,0
+TEVA.US,D,20050124,000000,23.563,23.623,22.978,23.116,6456882,0
+TEVA.US,D,20050125,000000,23.005,23.4,22.963,23.059,4072085,0
+TEVA.US,D,20050126,000000,23.392,23.864,23.384,23.632,4716744,0
+TEVA.US,D,20050127,000000,23.536,23.848,23.212,23.759,3550045,0
+TEVA.US,D,20050128,000000,23.864,24.747,23.049,24.275,12418370,0
+TEVA.US,D,20050131,000000,24.498,24.737,24.36,24.634,4347161,0
+TEVA.US,D,20050201,000000,24.643,24.798,24.422,24.798,2581346,0
+TEVA.US,D,20050202,000000,24.909,25.518,24.859,25.271,6027120,0
+TEVA.US,D,20050203,000000,25.021,25.139,24.558,24.961,4337712,0
+TEVA.US,D,20050204,000000,24.868,25.372,24.721,25.263,2687213,0
+TEVA.US,D,20050207,000000,25.131,25.491,25.038,25.434,2406794,0
+TEVA.US,D,20050208,000000,25.254,25.442,25.166,25.399,2961654,0
+TEVA.US,D,20050209,000000,25.271,25.38,24.876,24.945,4052010,0
+TEVA.US,D,20050210,000000,24.953,25.544,24.876,25.372,3925061,0
+TEVA.US,D,20050211,000000,25.451,25.733,25.254,25.254,3771480,0
+TEVA.US,D,20050214,000000,25.57,26.102,25.322,26.042,6696871,0
+TEVA.US,D,20050215,000000,24.182,24.868,23.742,24.576,29990461,0
+TEVA.US,D,20050216,000000,24.344,24.36,23.35,24.019,14140666,0
+TEVA.US,D,20050217,000000,23.84,23.983,22.978,23.085,12221288,0
+TEVA.US,D,20050218,000000,23.23,23.71,23.014,23.496,6499393,0
+TEVA.US,D,20050222,000000,23.143,24.136,23.116,23.58,9076303,0
+TEVA.US,D,20050223,000000,23.667,23.888,23.504,23.641,4069864,0
+TEVA.US,D,20050224,000000,23.734,23.803,23.536,23.728,4371877,0
+TEVA.US,D,20050225,000000,23.75,23.84,23.563,23.632,3552793,0
+TEVA.US,D,20050228,000000,26.196,26.239,25.083,25.819,32834592,0
+TEVA.US,D,20050301,000000,25.655,25.715,25.281,25.614,8656816,0
+TEVA.US,D,20050302,000000,25.295,25.706,25.175,25.484,6056249,0
+TEVA.US,D,20050303,000000,25.526,25.631,25.295,25.295,3335616,0
+TEVA.US,D,20050304,000000,25.139,25.468,25.012,25.175,5004387,0
+TEVA.US,D,20050307,000000,25.193,26.026,25.193,25.929,4628926,0
+TEVA.US,D,20050308,000000,25.776,26.076,25.749,25.938,3854813,0
+TEVA.US,D,20050309,000000,25.929,26.693,25.776,26.453,7100157,0
+TEVA.US,D,20050310,000000,26.453,27.585,26.375,27.31,10008817,0
+TEVA.US,D,20050311,000000,27.346,27.457,26.953,27.071,5606928,0
+TEVA.US,D,20050314,000000,27.007,27.199,26.667,26.684,4811946,0
+TEVA.US,D,20050315,000000,26.65,26.658,25.975,26.248,5749815,0
+TEVA.US,D,20050316,000000,26.239,27.346,25.992,26.187,8412922,0
+TEVA.US,D,20050317,000000,26.205,26.282,25.664,25.853,4269952,0
+TEVA.US,D,20050318,000000,25.853,26.026,25.647,25.795,4306472,0
+TEVA.US,D,20050321,000000,25.723,25.992,25.57,25.749,2118168,0
+TEVA.US,D,20050322,000000,25.723,25.912,25.295,25.434,3866898,0
+TEVA.US,D,20050323,000000,25.263,26.127,25.209,25.605,4312131,0
+TEVA.US,D,20050324,000000,25.723,26.427,25.605,26.127,4043181,0
+TEVA.US,D,20050328,000000,26.368,26.658,26.135,26.214,4732427,0
+TEVA.US,D,20050329,000000,26.23,26.437,25.975,26.153,4026298,0
+TEVA.US,D,20050330,000000,25.87,26.481,25.723,26.332,3917159,0
+TEVA.US,D,20050331,000000,26.875,26.953,26.418,26.573,5956332,0
+TEVA.US,D,20050401,000000,26.78,26.907,26.153,26.341,4162861,0
+TEVA.US,D,20050404,000000,26.239,27.259,26.196,27.053,5432907,0
+TEVA.US,D,20050405,000000,27.149,27.732,27.053,27.654,5525602,0
+TEVA.US,D,20050406,000000,27.405,27.942,27.362,27.688,4568982,0
+TEVA.US,D,20050407,000000,27.551,27.96,27.449,27.936,3963828,0
+TEVA.US,D,20050408,000000,27.95,28.21,27.67,27.697,4581714,0
+TEVA.US,D,20050411,000000,27.697,27.95,27.619,27.747,2497587,0
+TEVA.US,D,20050412,000000,27.611,27.74,27.259,27.664,4504994,0
+TEVA.US,D,20050413,000000,27.356,27.912,27.346,27.551,3987871,0
+TEVA.US,D,20050414,000000,27.5,28.077,27.396,27.887,6779727,0
+TEVA.US,D,20050415,000000,27.225,27.912,27.088,27.585,5299904,0
+TEVA.US,D,20050418,000000,27.44,28.101,27.329,27.755,4602237,0
+TEVA.US,D,20050419,000000,27.798,27.887,27.491,27.568,3255472,0
+TEVA.US,D,20050420,000000,27.645,27.861,27.413,27.568,2580955,0
+TEVA.US,D,20050421,000000,27.664,28.641,27.664,28.365,5415934,0
+TEVA.US,D,20050422,000000,28.298,28.425,27.449,27.558,5967126,0
+TEVA.US,D,20050425,000000,27.664,27.851,26.925,27.207,5339763,0
+TEVA.US,D,20050426,000000,26.737,27.044,26.521,26.804,5303889,0
+TEVA.US,D,20050427,000000,26.71,26.772,26.497,26.521,4341635,0
+TEVA.US,D,20050428,000000,26.582,26.804,26.161,26.41,5748888,0
+TEVA.US,D,20050429,000000,26.453,26.796,26.323,26.788,7174190,0
+TEVA.US,D,20050502,000000,26.812,26.925,26.359,26.702,3429513,0
+TEVA.US,D,20050503,000000,25.947,26.564,25.723,26.402,12167439,0
+TEVA.US,D,20050504,000000,26.582,27.473,26.506,27.207,6815174,0
+TEVA.US,D,20050505,000000,27.267,27.303,26.677,27.088,3353315,0
+TEVA.US,D,20050506,000000,27.396,27.396,26.865,27.275,3386550,0
+TEVA.US,D,20050509,000000,27.234,27.95,27.234,27.817,5281544,0
+TEVA.US,D,20050510,000000,27.654,27.912,27.413,27.525,3094984,0
+TEVA.US,D,20050511,000000,27.568,27.896,27.413,27.611,3134456,0
+TEVA.US,D,20050512,000000,27.77,28.247,27.67,27.808,4875764,0
+TEVA.US,D,20050513,000000,27.835,28.21,27.835,27.936,4486691,0
+TEVA.US,D,20050516,000000,27.878,28.184,27.611,28.031,3109642,0
+TEVA.US,D,20050517,000000,28.031,28.382,27.92,28.322,4808269,0
+TEVA.US,D,20050518,000000,28.298,28.724,28.21,28.487,3350226,0
+TEVA.US,D,20050519,000000,28.554,28.571,28.272,28.461,2395972,0
+TEVA.US,D,20050520,000000,28.461,28.527,28.22,28.356,3061154,0
+TEVA.US,D,20050523,000000,28.059,28.495,28.059,28.347,2784613,0
+TEVA.US,D,20050524,000000,28.356,28.93,28.298,28.813,4750904,0
+TEVA.US,D,20050525,000000,28.82,29.206,28.724,29.01,5066437,0
+TEVA.US,D,20050526,000000,28.994,29.242,28.93,29.093,3730761,0
+TEVA.US,D,20050527,000000,29.002,29.368,29.002,29.18,3548584,0
+TEVA.US,D,20050531,000000,28.984,28.984,28.468,28.648,4518692,0
+TEVA.US,D,20050601,000000,28.641,29.196,28.633,28.93,3570903,0
+TEVA.US,D,20050602,000000,29.155,29.18,28.855,28.957,3387518,0
+TEVA.US,D,20050603,000000,28.912,28.984,28.238,28.416,4071633,0
+TEVA.US,D,20050606,000000,27.149,27.755,27.088,27.423,13292411,0
+TEVA.US,D,20050607,000000,27.491,28.675,27.396,27.654,9046669,0
+TEVA.US,D,20050608,000000,27.92,28.194,27.798,27.843,3016075,0
+TEVA.US,D,20050609,000000,27.92,28.28,27.851,28.117,2859960,0
+TEVA.US,D,20050610,000000,28.092,28.272,27.928,28.006,2217640,0
+TEVA.US,D,20050613,000000,27.942,28.086,27.755,27.808,1996620,0
+TEVA.US,D,20050614,000000,28.05,28.298,27.95,28.28,3260202,0
+TEVA.US,D,20050615,000000,28.184,28.184,27.755,28.068,2817553,0
+TEVA.US,D,20050616,000000,27.896,28.391,27.77,28.138,3256695,0
+TEVA.US,D,20050617,000000,28.425,28.495,27.87,27.95,4348580,0
+TEVA.US,D,20050620,000000,27.449,27.789,27.319,27.423,4477509,0
+TEVA.US,D,20050621,000000,27.525,27.664,27.199,27.576,3066825,0
+TEVA.US,D,20050622,000000,27.534,27.585,27.225,27.259,2628519,0
+TEVA.US,D,20050623,000000,27.007,27.31,26.812,26.875,3683939,0
+TEVA.US,D,20050624,000000,26.875,26.944,26.427,26.804,3917376,0
+TEVA.US,D,20050627,000000,26.617,26.65,26.41,26.6,3559244,0
+TEVA.US,D,20050628,000000,26.796,27.303,26.772,27.078,3339092,0
+TEVA.US,D,20050629,000000,27.044,27.293,26.746,26.978,2518148,0
+TEVA.US,D,20050630,000000,26.838,27.14,26.684,26.702,3878279,0
+TEVA.US,D,20050701,000000,26.772,26.925,26.582,26.6,2625547,0
+TEVA.US,D,20050705,000000,26.359,26.728,26.308,26.427,3024559,0
+TEVA.US,D,20050706,000000,26.323,26.453,25.451,25.553,11108261,0
+TEVA.US,D,20050707,000000,25.399,26.007,25.295,25.827,5430238,0
+TEVA.US,D,20050708,000000,25.879,26.608,25.879,26.41,4362145,0
+TEVA.US,D,20050711,000000,26.521,26.796,25.956,25.975,5229968,0
+TEVA.US,D,20050712,000000,26.205,26.308,25.723,26.067,4169342,0
+TEVA.US,D,20050713,000000,26.034,26.092,25.64,25.682,3375628,0
+TEVA.US,D,20050714,000000,25.837,25.947,25.64,25.894,3277790,0
+TEVA.US,D,20050715,000000,26.092,26.092,25.715,25.723,3389111,0
+TEVA.US,D,20050718,000000,25.715,25.795,25.544,25.655,2977780,0
+TEVA.US,D,20050719,000000,25.947,26.445,25.819,26.007,3766075,0
+TEVA.US,D,20050720,000000,26.084,26.684,26.076,26.556,4868054,0
+TEVA.US,D,20050721,000000,26.582,26.838,26.35,26.658,3080945,0
+TEVA.US,D,20050722,000000,26.667,26.898,26.528,26.718,1906563,0
+TEVA.US,D,20050725,000000,27.887,28.461,26.573,26.78,31759192,0
+TEVA.US,D,20050726,000000,27.319,27.506,27.025,27.396,15463085,0
+TEVA.US,D,20050727,000000,27.457,27.464,27.165,27.378,11316342,0
+TEVA.US,D,20050728,000000,27.356,27.44,27.319,27.386,7520421,0
+TEVA.US,D,20050729,000000,27.396,27.413,26.925,26.986,7084990,0
+TEVA.US,D,20050801,000000,26.925,27.664,26.829,27.619,9217372,0
+TEVA.US,D,20050802,000000,27.887,28.04,27.506,27.611,9211953,0
+TEVA.US,D,20050803,000000,27.688,27.996,27.594,27.942,9047270,0
+TEVA.US,D,20050804,000000,27.851,28.315,27.798,28.298,7946219,0
+TEVA.US,D,20050805,000000,28.33,28.862,28.138,28.518,11083923,0
+TEVA.US,D,20050808,000000,28.391,28.536,27.611,27.755,7041594,0
+TEVA.US,D,20050809,000000,27.77,28.05,27.628,27.987,6510013,0
+TEVA.US,D,20050810,000000,28.157,28.425,27.851,27.96,4308168,0
+TEVA.US,D,20050811,000000,27.904,28.399,27.861,28.148,5849680,0
+TEVA.US,D,20050812,000000,28.194,28.28,27.715,27.987,4289875,0
+TEVA.US,D,20050815,000000,28.05,28.247,27.928,28.126,4151834,0
+TEVA.US,D,20050816,000000,28.126,28.126,27.594,27.706,3958228,0
+TEVA.US,D,20050817,000000,27.912,28.503,27.835,28.461,9424771,0
+TEVA.US,D,20050818,000000,28.527,28.847,28.468,28.633,7666807,0
+TEVA.US,D,20050819,000000,28.339,28.724,28.238,28.545,3569089,0
+TEVA.US,D,20050822,000000,28.477,28.545,27.95,28.176,4714421,0
+TEVA.US,D,20050823,000000,28.229,28.229,27.688,27.715,4399630,0
+TEVA.US,D,20050824,000000,27.92,27.928,27.525,27.628,4348685,0
+TEVA.US,D,20050825,000000,27.688,27.798,27.525,27.755,2648533,0
+TEVA.US,D,20050826,000000,27.724,27.755,27.449,27.482,2541441,0
+TEVA.US,D,20050829,000000,27.423,27.568,27.225,27.516,2351157,0
+TEVA.US,D,20050830,000000,27.491,27.724,27.362,27.603,2681773,0
+TEVA.US,D,20050831,000000,27.636,27.912,27.396,27.835,2739394,0
+TEVA.US,D,20050901,000000,27.912,28.33,27.861,28.203,4444473,0
+TEVA.US,D,20050902,000000,28.272,28.444,28.092,28.21,1980912,0
+TEVA.US,D,20050906,000000,29.002,29.377,28.706,28.813,5516515,0
+TEVA.US,D,20050907,000000,28.805,28.921,28.511,28.778,2840578,0
+TEVA.US,D,20050908,000000,28.741,28.855,28.495,28.503,2394526,0
+TEVA.US,D,20050909,000000,28.641,28.715,28.356,28.633,2495549,0
+TEVA.US,D,20050912,000000,28.589,28.948,28.477,28.715,2726092,0
+TEVA.US,D,20050913,000000,28.805,28.895,28.347,28.666,3394871,0
+TEVA.US,D,20050914,000000,28.847,28.957,28.487,28.641,4320179,0
+TEVA.US,D,20050915,000000,28.741,29.084,28.468,28.511,2793427,0
+TEVA.US,D,20050916,000000,28.511,28.697,28.031,28.435,4660440,0
+TEVA.US,D,20050919,000000,28.416,28.511,28.21,28.315,2437842,0
+TEVA.US,D,20050920,000000,28.571,28.724,28.365,28.435,3738976,0
+TEVA.US,D,20050921,000000,28.399,28.724,28.33,28.595,2998225,0
+TEVA.US,D,20050922,000000,28.633,28.805,28.416,28.461,2815456,0
+TEVA.US,D,20050923,000000,28.641,28.641,28.126,28.416,1949971,0
+TEVA.US,D,20050926,000000,28.633,28.641,28.176,28.298,2696540,0
+TEVA.US,D,20050927,000000,28.425,28.554,28.086,28.298,3414434,0
+TEVA.US,D,20050928,000000,28.563,29.045,28.527,28.724,4866365,0
+TEVA.US,D,20050929,000000,28.895,28.967,28.527,28.855,4269952,0
+TEVA.US,D,20050930,000000,28.675,28.813,28.347,28.658,4219340,0
+TEVA.US,D,20051003,000000,28.795,29.573,28.724,29.531,5689118,0
+TEVA.US,D,20051004,000000,29.659,30.647,29.636,30.441,8245025,0
+TEVA.US,D,20051005,000000,30.457,30.457,29.669,29.72,5158053,0
+TEVA.US,D,20051006,000000,29.908,29.908,29.11,29.49,4330508,0
+TEVA.US,D,20051007,000000,29.823,29.833,29.18,29.325,3778361,0
+TEVA.US,D,20051010,000000,29.582,30.012,29.412,29.438,4451116,0
+TEVA.US,D,20051011,000000,29.546,29.695,29.059,29.368,4529623,0
+TEVA.US,D,20051012,000000,29.412,29.969,29.283,29.628,6662823,0
+TEVA.US,D,20051013,000000,29.711,29.934,29.343,29.43,4704224,0
+TEVA.US,D,20051014,000000,29.394,29.62,28.957,29.506,4634890,0
+TEVA.US,D,20051017,000000,29.62,30.021,29.196,29.925,4415404,0
+TEVA.US,D,20051018,000000,29.943,30.269,29.771,29.95,4064568,0
+TEVA.US,D,20051019,000000,30.176,31.504,30.14,31.495,9445500,0
+TEVA.US,D,20051020,000000,31.495,31.495,30.989,31.298,6640196,0
+TEVA.US,D,20051021,000000,31.718,32.558,31.187,32.317,13747676,0
+TEVA.US,D,20051024,000000,32.585,33.253,32.12,33.195,6965278,0
+TEVA.US,D,20051025,000000,32.859,33.176,32.721,32.989,5836194,0
+TEVA.US,D,20051026,000000,32.756,33.124,32.611,32.859,6334424,0
+TEVA.US,D,20051027,000000,32.85,33.698,32.43,32.437,8829555,0
+TEVA.US,D,20051028,000000,32.54,32.668,30.878,31.975,9180311,0
+TEVA.US,D,20051031,000000,32.189,32.925,31.992,32.686,8840085,0
+TEVA.US,D,20051101,000000,32.833,33.759,32.79,33.186,7744514,0
+TEVA.US,D,20051102,000000,33.277,33.44,32.628,32.971,4427509,0
+TEVA.US,D,20051103,000000,33.047,33.554,32.918,33.475,5257977,0
+TEVA.US,D,20051104,000000,33.415,33.458,32.885,33.097,3368010,0
+TEVA.US,D,20051107,000000,33.358,33.383,32.524,32.885,5389627,0
+TEVA.US,D,20051108,000000,32.661,33.981,32.558,33.431,8860610,0
+TEVA.US,D,20051109,000000,33.376,33.563,32.773,32.925,3542440,0
+TEVA.US,D,20051110,000000,32.868,34.008,32.763,33.998,4521924,0
+TEVA.US,D,20051111,000000,33.923,34.557,33.767,34.403,6520735,0
+TEVA.US,D,20051114,000000,34.153,34.933,34.059,34.65,5807165,0
+TEVA.US,D,20051115,000000,34.728,34.763,34.085,34.103,6607307,0
+TEVA.US,D,20051116,000000,34.128,34.384,33.88,34.306,3962494,0
+TEVA.US,D,20051117,000000,34.291,35.875,34.257,35.723,7111137,0
+TEVA.US,D,20051118,000000,36.022,36.444,34.968,34.977,8742543,0
+TEVA.US,D,20051121,000000,34.95,34.977,34.503,34.89,5572557,0
+TEVA.US,D,20051122,000000,34.926,36.365,34.881,35.979,6984779,0
+TEVA.US,D,20051123,000000,35.971,36.091,35.527,35.784,3610389,0
+TEVA.US,D,20051125,000000,35.784,36.143,35.784,36.022,2167015,0
+TEVA.US,D,20051128,000000,35.799,35.86,35.329,35.38,7094942,0
+TEVA.US,D,20051129,000000,35.396,35.714,35.396,35.552,4974042,0
+TEVA.US,D,20051130,000000,35.413,35.636,34.848,35.054,4012860,0
+TEVA.US,D,20051201,000000,35.114,35.491,35.019,35.447,4594348,0
+TEVA.US,D,20051202,000000,35.389,36.22,35.241,36.091,4185757,0
+TEVA.US,D,20051205,000000,36.167,36.306,35.833,35.921,3408356,0
+TEVA.US,D,20051206,000000,36.119,37.215,36.119,36.811,4299117,0
+TEVA.US,D,20051207,000000,36.742,37.324,36.527,37.259,5605652,0
+TEVA.US,D,20051208,000000,37.249,38.045,37.215,37.627,6466238,0
+TEVA.US,D,20051209,000000,37.89,38.363,37.855,38.141,5100357,0
+TEVA.US,D,20051212,000000,38.123,38.141,37.259,37.569,9242094,0
+TEVA.US,D,20051213,000000,37.472,37.899,37.007,37.485,4499626,0
+TEVA.US,D,20051214,000000,37.667,38.372,37.634,38.141,4428483,0
+TEVA.US,D,20051215,000000,38.306,39.155,38.071,39.04,7194654,0
+TEVA.US,D,20051216,000000,39.014,39.367,38.544,38.544,7209666,0
+TEVA.US,D,20051219,000000,38.114,38.166,36.828,36.948,6653007,0
+TEVA.US,D,20051220,000000,37.352,37.551,36.795,37.551,6224065,0
+TEVA.US,D,20051221,000000,37.684,38.345,37.627,38.123,4426525,0
+TEVA.US,D,20051222,000000,38.159,38.982,37.952,38.69,9691787,0
+TEVA.US,D,20051223,000000,38.921,38.921,38.151,38.44,2937826,0
+TEVA.US,D,20051227,000000,38.064,38.242,37.289,37.627,3163235,0
+TEVA.US,D,20051228,000000,37.472,37.634,37.095,37.308,2404947,0
+TEVA.US,D,20051229,000000,37.472,37.729,36.974,37.11,2250057,0
+TEVA.US,D,20051230,000000,37.137,37.267,36.873,36.881,2233498,0
+TEVA.US,D,20060103,000000,38.013,38.337,37.224,37.791,4997325,0
+TEVA.US,D,20060104,000000,37.667,37.667,36.948,37.061,5303547,0
+TEVA.US,D,20060105,000000,36.616,37.061,36.315,36.64,7741266,0
+TEVA.US,D,20060106,000000,36.881,37.044,36.315,37.026,4909846,0
+TEVA.US,D,20060109,000000,37.249,37.513,37.118,37.438,6659659,0
+TEVA.US,D,20060110,000000,37.504,37.817,37.215,37.729,4681354,0
+TEVA.US,D,20060111,000000,38.004,38.004,37.298,37.472,3985486,0
+TEVA.US,D,20060112,000000,37.66,37.994,37.343,37.395,3988786,0
+TEVA.US,D,20060113,000000,37.478,37.684,36.991,37.215,2930590,0
+TEVA.US,D,20060117,000000,37.343,37.413,36.495,36.666,5449850,0
+TEVA.US,D,20060118,000000,37.197,37.197,36.091,36.694,7608735,0
+TEVA.US,D,20060119,000000,37.017,37.079,36.7,36.819,3706544,0
+TEVA.US,D,20060120,000000,36.828,37.017,36.211,36.4,5372552,0
+TEVA.US,D,20060123,000000,36.623,36.811,35.609,35.807,7489609,0
+TEVA.US,D,20060124,000000,35.971,36.031,34.557,35.114,10713776,0
+TEVA.US,D,20060125,000000,35.474,36.202,34.477,34.839,12656993,0
+TEVA.US,D,20060126,000000,36.202,36.435,34.848,35.166,15011890,0
+TEVA.US,D,20060127,000000,35.158,35.43,34.763,35.413,13016646,0
+TEVA.US,D,20060130,000000,35.921,36.272,35.594,36.245,8850226,0
+TEVA.US,D,20060131,000000,36.355,36.733,36.315,36.553,6193231,0
+TEVA.US,D,20060201,000000,36.392,37.585,35.568,36.536,16033071,0
+TEVA.US,D,20060202,000000,36.477,36.606,35.758,35.816,4158395,0
+TEVA.US,D,20060203,000000,35.824,35.833,34.823,34.862,7640779,0
+TEVA.US,D,20060206,000000,34.986,35.413,34.718,34.89,6601654,0
+TEVA.US,D,20060207,000000,34.78,34.95,34.206,34.333,8878771,0
+TEVA.US,D,20060208,000000,34.624,34.684,33.998,34.437,7494798,0
+TEVA.US,D,20060209,000000,34.772,34.958,34.299,34.299,5861647,0
+TEVA.US,D,20060210,000000,34.624,35.114,34.291,34.9,8485256,0
+TEVA.US,D,20060213,000000,34.986,35.568,34.942,35.19,4318222,0
+TEVA.US,D,20060214,000000,35.175,35.344,34.789,34.994,3446056,0
+TEVA.US,D,20060215,000000,35.078,35.518,34.807,35.31,3080698,0
+TEVA.US,D,20060216,000000,35.585,35.671,35.158,35.447,4548651,0
+TEVA.US,D,20060217,000000,35.396,35.758,34.872,35.619,5223263,0
+TEVA.US,D,20060221,000000,35.552,35.792,35.038,35.158,4363864,0
+TEVA.US,D,20060222,000000,35.045,36.666,34.9,36.082,7631858,0
+TEVA.US,D,20060223,000000,36.048,36.435,35.842,36.101,5230243,0
+TEVA.US,D,20060224,000000,36.323,36.811,36.22,36.237,4796011,0
+TEVA.US,D,20060227,000000,36.64,37.089,36.323,36.7,5975710,0
+TEVA.US,D,20060228,000000,36.657,36.685,35.627,36.005,6971614,0
+TEVA.US,D,20060301,000000,36.469,37.298,36.347,37.241,7091403,0
+TEVA.US,D,20060302,000000,37.197,37.513,37.044,37.283,5422560,0
+TEVA.US,D,20060303,000000,37.026,37.163,35.85,35.86,6181546,0
+TEVA.US,D,20060306,000000,36.355,36.444,35.422,35.543,4411619,0
+TEVA.US,D,20060307,000000,35.372,35.5,34.848,35.25,6277263,0
+TEVA.US,D,20060308,000000,35.25,35.447,34.477,35.062,7569428,0
+TEVA.US,D,20060309,000000,35.062,35.207,34.772,34.881,4153474,0
+TEVA.US,D,20060310,000000,34.807,35.158,34.384,34.968,4407937,0
+TEVA.US,D,20060313,000000,35.287,35.807,35.114,35.696,4465089,0
+TEVA.US,D,20060314,000000,35.543,35.714,35.199,35.491,3499092,0
+TEVA.US,D,20060315,000000,35.646,35.671,35.199,35.671,3035554,0
+TEVA.US,D,20060316,000000,35.842,36.185,35.509,35.912,6607544,0
+TEVA.US,D,20060317,000000,35.875,36.229,35.543,36.15,5896237,0
+TEVA.US,D,20060320,000000,36.263,36.64,35.912,36.469,3337517,0
+TEVA.US,D,20060321,000000,36.237,36.803,36.091,36.211,4208349,0
+TEVA.US,D,20060322,000000,36.229,36.504,36.064,36.193,3599755,0
+TEVA.US,D,20060323,000000,36.014,36.082,35.807,35.929,4081697,0
+TEVA.US,D,20060324,000000,36.064,36.22,35.816,36.014,2150986,0
+TEVA.US,D,20060327,000000,35.875,36.315,35.619,35.646,2298129,0
+TEVA.US,D,20060328,000000,35.799,35.799,35.141,35.455,3757296,0
+TEVA.US,D,20060329,000000,35.344,35.741,35.25,35.568,2344264,0
+TEVA.US,D,20060330,000000,35.372,35.396,34.872,35.038,5763514,0
+TEVA.US,D,20060331,000000,35.038,35.455,34.958,35.31,2808962,0
+TEVA.US,D,20060403,000000,35.438,36.101,35.372,35.875,3945238,0
+TEVA.US,D,20060404,000000,36.073,36.427,36.073,36.272,3360256,0
+TEVA.US,D,20060405,000000,36.365,36.365,35.912,35.956,3007613,0
+TEVA.US,D,20060406,000000,35.912,35.912,35.277,35.277,4016716,0
+TEVA.US,D,20060407,000000,35.509,35.585,33.887,34.214,8990139,0
+TEVA.US,D,20060410,000000,34.462,34.468,33.88,34.067,5269059,0
+TEVA.US,D,20060411,000000,34.109,34.178,32.352,33.313,13408509,0
+TEVA.US,D,20060412,000000,33.466,34.008,33.44,33.742,7480218,0
+TEVA.US,D,20060413,000000,33.863,34.592,33.682,34.248,3848939,0
+TEVA.US,D,20060417,000000,34.513,34.701,33.547,33.612,3644972,0
+TEVA.US,D,20060418,000000,33.998,34.42,32.618,34.42,11904582,0
+TEVA.US,D,20060419,000000,34.008,34.128,33.186,33.707,8183321,0
+TEVA.US,D,20060420,000000,33.998,34.486,33.529,34.103,6859979,0
+TEVA.US,D,20060421,000000,33.759,34.273,33.475,33.923,4693761,0
+TEVA.US,D,20060424,000000,34.468,34.601,33.44,34.094,4812462,0
+TEVA.US,D,20060425,000000,34.684,34.814,34.05,34.503,4601281,0
+TEVA.US,D,20060426,000000,34.601,34.814,34.394,34.668,2858196,0
+TEVA.US,D,20060427,000000,34.942,35.287,34.736,35.087,4018241,0
+TEVA.US,D,20060428,000000,35.078,35.148,34.616,34.728,4619296,0
+TEVA.US,D,20060501,000000,36.58,36.811,35.758,36.11,15260547,0
+TEVA.US,D,20060502,000000,36.229,37.643,36.064,37.289,12029661,0
+TEVA.US,D,20060503,000000,37.259,37.429,36.94,37.026,4101885,0
+TEVA.US,D,20060504,000000,37.044,37.395,36.759,37.103,4086929,0
+TEVA.US,D,20060505,000000,37.146,37.446,37.103,37.308,4692070,0
+TEVA.US,D,20060508,000000,37.298,37.429,36.795,37.163,3908448,0
+TEVA.US,D,20060509,000000,37.233,37.233,36.563,36.795,3500017,0
+TEVA.US,D,20060510,000000,34.067,34.522,32.199,32.208,51598828,0
+TEVA.US,D,20060511,000000,33.431,33.58,32.061,32.069,24457323,0
+TEVA.US,D,20060512,000000,32.454,32.489,31.727,32.173,10463389,0
+TEVA.US,D,20060515,000000,32.585,32.901,32.422,32.628,7869973,0
+TEVA.US,D,20060516,000000,32.868,32.893,32.463,32.815,5845586,0
+TEVA.US,D,20060517,000000,32.859,33.4,32.585,32.756,6681577,0
+TEVA.US,D,20060518,000000,32.841,33.064,31.779,31.94,6860249,0
+TEVA.US,D,20060519,000000,31.94,32.25,31.486,31.692,10445857,0
+TEVA.US,D,20060522,000000,31.453,31.649,31.033,31.384,5373843,0
+TEVA.US,D,20060523,000000,31.82,32.156,31.238,31.281,6730535,0
+TEVA.US,D,20060524,000000,31.169,31.409,30.338,30.491,9162252,0
+TEVA.US,D,20060525,000000,30.508,31.537,30.244,31.427,8463835,0
+TEVA.US,D,20060526,000000,31.599,32.036,31.436,31.872,5655958,0
+TEVA.US,D,20060530,000000,32.054,32.085,31.589,31.788,5616433,0
+TEVA.US,D,20060531,000000,31.924,31.967,31.187,31.229,5231992,0
+TEVA.US,D,20060601,000000,31.289,31.967,31.204,31.967,4245689,0
+TEVA.US,D,20060602,000000,32.044,32.18,31.736,32.18,3859533,0
+TEVA.US,D,20060605,000000,32.137,32.147,31.625,31.641,4689626,0
+TEVA.US,D,20060606,000000,31.384,31.796,30.878,31.77,7493930,0
+TEVA.US,D,20060607,000000,31.641,32.061,31.504,31.796,5366593,0
+TEVA.US,D,20060608,000000,31.727,31.727,31.042,31.53,6753689,0
+TEVA.US,D,20060609,000000,31.58,31.709,31.151,31.255,3411912,0
+TEVA.US,D,20060612,000000,31.213,31.625,30.998,31.025,3430805,0
+TEVA.US,D,20060613,000000,30.869,31.1,30.639,30.81,6097274,0
+TEVA.US,D,20060614,000000,30.732,31.025,30.431,31.025,3315634,0
+TEVA.US,D,20060615,000000,31.025,31.082,30.679,30.946,5342754,0
+TEVA.US,D,20060616,000000,30.81,31.255,30.765,30.775,6039012,0
+TEVA.US,D,20060619,000000,30.885,31.025,30.193,30.26,4273616,0
+TEVA.US,D,20060620,000000,30.414,30.903,30.31,30.586,3899726,0
+TEVA.US,D,20060621,000000,29.377,29.582,27.157,27.67,46548968,0
+TEVA.US,D,20060622,000000,27.87,27.95,25.579,26.796,54858992,0
+TEVA.US,D,20060623,000000,26.865,27.87,26.196,27.603,17723966,0
+TEVA.US,D,20060626,000000,27.87,27.87,27.491,27.645,6148999,0
+TEVA.US,D,20060627,000000,27.747,27.78,27.225,27.267,6695847,0
+TEVA.US,D,20060628,000000,27.378,27.74,27.267,27.732,6291480,0
+TEVA.US,D,20060629,000000,27.124,27.619,26.427,26.829,17495302,0
+TEVA.US,D,20060630,000000,27.165,27.473,26.925,27.088,9621004,0
+TEVA.US,D,20060703,000000,27.356,27.95,27.234,27.92,3910690,0
+TEVA.US,D,20060705,000000,27.95,28.203,27.432,27.457,5254394,0
+TEVA.US,D,20060706,000000,27.654,27.936,27.44,27.473,5596371,0
+TEVA.US,D,20060707,000000,27.525,27.78,27.37,27.482,3176644,0
+TEVA.US,D,20060710,000000,27.594,27.843,27.464,27.697,3427218,0
+TEVA.US,D,20060711,000000,27.74,27.843,27.378,27.506,5731670,0
+TEVA.US,D,20060712,000000,27.071,27.31,26.962,27.115,7834839,0
+TEVA.US,D,20060713,000000,26.453,26.667,26.135,26.161,11858181,0
+TEVA.US,D,20060714,000000,26.135,26.746,26.135,26.153,8052728,0
+TEVA.US,D,20060717,000000,26.067,26.667,25.844,26.196,5351026,0
+TEVA.US,D,20060718,000000,26.497,26.573,25.886,26.239,5457901,0
+TEVA.US,D,20060719,000000,26.214,26.889,26.214,26.875,5972019,0
+TEVA.US,D,20060720,000000,26.953,27.115,25.904,25.904,5808708,0
+TEVA.US,D,20060721,000000,25.758,25.929,25.338,25.518,10455074,0
+TEVA.US,D,20060724,000000,25.596,26.222,25.057,26.145,10519273,0
+TEVA.US,D,20060725,000000,26.368,26.847,25.811,26.453,8086754,0
+TEVA.US,D,20060726,000000,26.978,28.022,26.97,27.861,12216831,0
+TEVA.US,D,20060727,000000,28.298,28.595,27.654,27.817,7876910,0
+TEVA.US,D,20060728,000000,28.126,28.298,27.861,28.157,3539204,0
+TEVA.US,D,20060731,000000,28.298,28.468,28.092,28.322,3362226,0
+TEVA.US,D,20060801,000000,28.425,28.828,28.315,28.805,4415825,0
+TEVA.US,D,20060802,000000,29.251,29.645,29.18,29.377,5856591,0
+TEVA.US,D,20060803,000000,29.368,29.498,29.164,29.334,4747278,0
+TEVA.US,D,20060804,000000,29.737,30.226,29.334,29.42,6009752,0
+TEVA.US,D,20060807,000000,30.005,30.012,28.416,29.119,9365246,0
+TEVA.US,D,20060808,000000,30.399,30.801,30.012,30.639,24228440,0
+TEVA.US,D,20060809,000000,30.399,30.63,29.702,29.969,9134773,0
+TEVA.US,D,20060810,000000,29.601,29.925,29.482,29.771,4395666,0
+TEVA.US,D,20060811,000000,29.891,30.088,29.291,29.592,3349160,0
+TEVA.US,D,20060814,000000,29.95,30.081,29.49,29.49,4192023,0
+TEVA.US,D,20060815,000000,29.702,29.797,29.242,29.351,4824196,0
+TEVA.US,D,20060816,000000,29.473,29.807,29.172,29.807,6732924,0
+TEVA.US,D,20060817,000000,29.797,29.987,29.403,29.695,3491627,0
+TEVA.US,D,20060818,000000,29.745,29.867,29.215,29.447,4036830,0
+TEVA.US,D,20060821,000000,29.316,29.403,29.052,29.164,3749567,0
+TEVA.US,D,20060822,000000,28.994,29.753,28.994,29.695,4269182,0
+TEVA.US,D,20060823,000000,29.531,29.78,29.403,29.412,3855330,0
+TEVA.US,D,20060824,000000,29.43,29.996,29.368,29.95,5234370,0
+TEVA.US,D,20060825,000000,29.78,30.544,29.745,30.31,5999728,0
+TEVA.US,D,20060828,000000,30.193,30.209,29.669,29.745,5236995,0
+TEVA.US,D,20060829,000000,29.688,29.95,29.42,29.645,4553125,0
+TEVA.US,D,20060830,000000,29.833,29.916,29.628,29.859,2827069,0
+TEVA.US,D,20060831,000000,29.934,29.934,29.652,29.807,2542943,0
+TEVA.US,D,20060901,000000,29.807,30.226,29.695,30.054,2691149,0
+TEVA.US,D,20060905,000000,30.088,30.399,29.833,30.209,4209624,0
+TEVA.US,D,20060906,000000,30.113,30.123,29.62,29.652,4059527,0
+TEVA.US,D,20060907,000000,29.62,29.711,29.473,29.536,3090578,0
+TEVA.US,D,20060908,000000,29.482,29.711,29.368,29.636,2960427,0
+TEVA.US,D,20060911,000000,29.412,29.727,29.084,29.531,4244570,0
+TEVA.US,D,20060912,000000,29.412,30.185,29.307,30.098,4931822,0
+TEVA.US,D,20060913,000000,30.098,30.715,30.012,30.57,6938984,0
+TEVA.US,D,20060914,000000,30.356,30.491,30.088,30.347,3720472,0
+TEVA.US,D,20060915,000000,30.526,30.67,29.969,30.021,7669309,0
+TEVA.US,D,20060918,000000,30.185,30.226,29.925,30.054,2987376,0
+TEVA.US,D,20060919,000000,30.168,30.185,29.523,29.763,3545902,0
+TEVA.US,D,20060920,000000,29.934,29.95,29.018,29.291,6092164,0
+TEVA.US,D,20060921,000000,28.855,28.903,28.05,28.306,13015558,0
+TEVA.US,D,20060922,000000,28.306,28.805,27.996,28.444,5731225,0
+TEVA.US,D,20060925,000000,28.855,28.994,28.511,28.957,5286937,0
+TEVA.US,D,20060926,000000,28.975,29.368,28.536,29.026,6462591,0
+TEVA.US,D,20060927,000000,28.724,28.93,28.503,28.706,3619472,0
+TEVA.US,D,20060928,000000,28.847,29.233,28.589,29.206,4263516,0
+TEVA.US,D,20060929,000000,29.206,29.394,29.075,29.233,3637011,0
+TEVA.US,D,20061002,000000,29.267,29.412,28.795,28.855,4900400,0
+TEVA.US,D,20061003,000000,28.895,28.984,28.554,28.614,4423855,0
+TEVA.US,D,20061004,000000,28.648,29.582,28.633,29.506,7142458,0
+TEVA.US,D,20061005,000000,29.711,30.054,29.601,30.029,7150771,0
+TEVA.US,D,20061006,000000,30.012,30.526,29.867,30.448,5435009,0
+TEVA.US,D,20061009,000000,30.499,30.595,30.158,30.26,3414589,0
+TEVA.US,D,20061010,000000,30.347,30.696,30.31,30.655,7512372,0
+TEVA.US,D,20061011,000000,30.517,30.696,30.269,30.535,8372095,0
+TEVA.US,D,20061012,000000,30.63,30.973,30.467,30.595,5916983,0
+TEVA.US,D,20061013,000000,30.499,30.715,30.269,30.329,4654708,0
+TEVA.US,D,20061016,000000,30.329,30.758,30.176,30.422,5551681,0
+TEVA.US,D,20061017,000000,30.422,30.706,30.234,30.508,3768776,0
+TEVA.US,D,20061018,000000,29.636,30.406,29.447,29.797,11340419,0
+TEVA.US,D,20061019,000000,29.498,29.737,28.452,28.589,12124333,0
+TEVA.US,D,20061020,000000,28.648,29.155,28.452,28.93,8378072,0
+TEVA.US,D,20061023,000000,28.984,29.138,28.554,28.76,7445516,0
+TEVA.US,D,20061024,000000,28.724,28.93,28.468,28.633,4815020,0
+TEVA.US,D,20061025,000000,28.641,28.847,28.595,28.805,6055568,0
+TEVA.US,D,20061026,000000,28.769,29.075,28.518,28.828,4698016,0
+TEVA.US,D,20061027,000000,28.828,28.837,28.461,28.511,4759152,0
+TEVA.US,D,20061030,000000,28.444,28.511,27.861,27.942,5921064,0
+TEVA.US,D,20061031,000000,28.077,28.373,27.619,28.272,6554582,0
+TEVA.US,D,20061101,000000,28.503,28.684,27.534,27.78,7751518,0
+TEVA.US,D,20061102,000000,27.77,28.157,27.551,27.603,8278118,0
+TEVA.US,D,20061103,000000,27.543,27.798,27.5,27.763,6323173,0
+TEVA.US,D,20061106,000000,28.013,28.571,27.817,28.554,7521703,0
+TEVA.US,D,20061107,000000,27.679,28.382,27.473,28.126,26470996,0
+TEVA.US,D,20061108,000000,27.611,28.229,27.482,28.101,13869970,0
+TEVA.US,D,20061109,000000,28.031,28.059,26.916,27.19,16203318,0
+TEVA.US,D,20061110,000000,27.234,27.396,26.71,27.106,8911527,0
+TEVA.US,D,20061113,000000,26.718,27.115,26.6,26.804,8983310,0
+TEVA.US,D,20061114,000000,26.71,26.754,26.239,26.323,14681216,0
+TEVA.US,D,20061115,000000,26.187,26.702,26.007,26.472,11313141,0
+TEVA.US,D,20061116,000000,26.617,26.829,26.591,26.796,8212132,0
+TEVA.US,D,20061117,000000,26.754,26.907,26.591,26.737,8285141,0
+TEVA.US,D,20061120,000000,26.71,27.362,26.667,27.207,8478430,0
+TEVA.US,D,20061121,000000,27.506,27.96,27.329,27.654,10461371,0
+TEVA.US,D,20061122,000000,27.87,28.059,27.724,27.92,6089145,0
+TEVA.US,D,20061124,000000,27.95,28.298,27.798,28.21,4199057,0
+TEVA.US,D,20061127,000000,28.101,28.21,27.904,28.092,6123814,0
+TEVA.US,D,20061128,000000,28.126,28.356,27.568,27.78,6896279,0
+TEVA.US,D,20061129,000000,27.861,28.22,27.826,27.912,9282257,0
+TEVA.US,D,20061130,000000,27.835,27.92,27.405,27.491,7959130,0
+TEVA.US,D,20061201,000000,27.44,27.619,27.386,27.473,5692150,0
+TEVA.US,D,20061204,000000,27.568,27.77,27.482,27.645,4801759,0
+TEVA.US,D,20061205,000000,27.697,27.968,27.534,27.878,4078770,0
+TEVA.US,D,20061206,000000,28.086,28.157,27.789,27.928,5355689,0
+TEVA.US,D,20061207,000000,27.896,28.05,27.473,27.603,5824675,0
+TEVA.US,D,20061208,000000,27.491,27.817,27.337,27.645,5048112,0
+TEVA.US,D,20061211,000000,27.491,27.664,27.285,27.594,4000802,0
+TEVA.US,D,20061212,000000,27.386,27.473,27.007,27.319,7474850,0
+TEVA.US,D,20061213,000000,27.491,27.491,27.131,27.31,5723297,0
+TEVA.US,D,20061214,000000,27.37,27.654,27.275,27.482,7344452,0
+TEVA.US,D,20061215,000000,27.534,27.603,27.199,27.558,8467847,0
+TEVA.US,D,20061218,000000,27.697,27.835,27.025,27.207,7123338,0
+TEVA.US,D,20061219,000000,27.165,27.242,26.796,26.993,5032488,0
+TEVA.US,D,20061220,000000,26.986,27.19,26.934,27.14,6690536,0
+TEVA.US,D,20061221,000000,27.025,27.199,26.737,26.934,7721089,0
+TEVA.US,D,20061222,000000,26.829,27.078,26.728,26.907,4252175,0
+TEVA.US,D,20061226,000000,26.78,27.225,26.772,27.106,4742888,0
+TEVA.US,D,20061227,000000,27.172,27.251,26.97,27.035,4190791,0
+TEVA.US,D,20061228,000000,26.829,26.953,26.728,26.763,4992126,0
+TEVA.US,D,20061229,000000,26.763,26.78,26.564,26.65,6598592,0
+TEVA.US,D,20070103,000000,26.925,27.225,26.481,26.804,9850581,0
+TEVA.US,D,20070104,000000,26.788,27.181,26.418,27.131,13456575,0
+TEVA.US,D,20070105,000000,27.157,27.679,27.131,27.619,10842992,0
+TEVA.US,D,20070108,000000,27.87,28.272,27.826,28.194,11911290,0
+TEVA.US,D,20070109,000000,28.298,28.298,27.843,28.138,9470076,0
+TEVA.US,D,20070110,000000,27.835,28.22,27.78,28.203,4823075,0
+TEVA.US,D,20070111,000000,28.21,28.298,27.896,27.978,4830283,0
+TEVA.US,D,20070112,000000,27.936,28.255,27.92,28.068,4708283,0
+TEVA.US,D,20070116,000000,27.942,28.339,27.861,28.21,7810541,0
+TEVA.US,D,20070117,000000,28.21,28.382,28.117,28.194,4899524,0
+TEVA.US,D,20070118,000000,29.084,29.343,28.82,29.093,11590290,0
+TEVA.US,D,20070119,000000,28.939,29.394,28.939,29.299,6591756,0
+TEVA.US,D,20070122,000000,29.473,29.833,29.36,29.745,6867346,0
+TEVA.US,D,20070123,000000,30.029,30.123,29.753,29.979,8108850,0
+TEVA.US,D,20070124,000000,30.193,30.269,29.702,29.78,14486008,0
+TEVA.US,D,20070125,000000,29.601,29.678,29.316,29.498,10091508,0
+TEVA.US,D,20070126,000000,29.546,29.797,29.498,29.678,5185388,0
+TEVA.US,D,20070129,000000,29.753,29.842,29.628,29.807,6229492,0
+TEVA.US,D,20070130,000000,29.72,29.875,29.61,29.807,5217028,0
+TEVA.US,D,20070131,000000,30.252,30.277,29.908,30.098,6458618,0
+TEVA.US,D,20070201,000000,30.356,30.517,30.218,30.381,8803484,0
+TEVA.US,D,20070202,000000,30.406,30.422,30.046,30.285,5022118,0
+TEVA.US,D,20070205,000000,30.269,30.613,29.875,30.054,8757285,0
+TEVA.US,D,20070206,000000,30.158,30.32,29.727,29.908,6036184,0
+TEVA.US,D,20070207,000000,29.916,29.96,29.753,29.859,6005328,0
+TEVA.US,D,20070208,000000,29.898,30.123,29.891,29.934,5344081,0
+TEVA.US,D,20070209,000000,30.209,30.31,29.95,30.012,6238757,0
+TEVA.US,D,20070212,000000,30.098,30.508,29.652,30.32,8744980,0
+TEVA.US,D,20070213,000000,30.869,32.298,30.869,31.682,26620783,0
+TEVA.US,D,20070214,000000,31.829,32.585,31.779,32.549,13241864,0
+TEVA.US,D,20070215,000000,32.407,32.807,31.984,32.069,13520088,0
+TEVA.US,D,20070216,000000,31.94,32.407,31.898,32.334,7875300,0
+TEVA.US,D,20070220,000000,32.189,32.74,32.113,32.686,6314859,0
+TEVA.US,D,20070221,000000,32.463,32.918,32.389,32.876,6926445,0
+TEVA.US,D,20070222,000000,32.934,32.997,32.113,32.362,6861352,0
+TEVA.US,D,20070223,000000,32.558,32.576,31.788,32.269,3545147,0
+TEVA.US,D,20070226,000000,32.489,32.54,31.934,32.164,4285476,0
+TEVA.US,D,20070227,000000,31.461,31.666,30.32,30.448,13824032,0
+TEVA.US,D,20070228,000000,30.783,30.885,30.457,30.491,7473887,0
+TEVA.US,D,20070301,000000,30.062,30.168,29.368,29.85,11871571,0
+TEVA.US,D,20070302,000000,29.85,30.158,29.737,29.753,4753642,0
+TEVA.US,D,20070305,000000,29.925,30.406,29.652,29.771,7412831,0
+TEVA.US,D,20070306,000000,30.414,31.204,30.31,30.894,10096498,0
+TEVA.US,D,20070307,000000,30.829,31.306,30.829,31.042,5238190,0
+TEVA.US,D,20070308,000000,31.264,31.512,31.126,31.367,5174316,0
+TEVA.US,D,20070309,000000,31.486,31.537,31.16,31.35,3373366,0
+TEVA.US,D,20070312,000000,31.461,31.512,31.066,31.384,4281330,0
+TEVA.US,D,20070313,000000,31.169,31.213,30.679,30.696,5544680,0
+TEVA.US,D,20070314,000000,30.561,31.177,30.347,31.177,8217067,0
+TEVA.US,D,20070315,000000,31.042,31.264,30.954,31.1,7201457,0
+TEVA.US,D,20070316,000000,31.033,31.401,30.91,31.34,6891232,0
+TEVA.US,D,20070319,000000,31.35,31.384,31.143,31.332,3836242,0
+TEVA.US,D,20070320,000000,31.298,31.478,31.136,31.367,6066166,0
+TEVA.US,D,20070321,000000,31.384,32.061,31.169,32,6157513,0
+TEVA.US,D,20070322,000000,32.019,32.044,31.599,31.7,3961744,0
+TEVA.US,D,20070323,000000,31.761,32.189,31.666,31.934,5313277,0
+TEVA.US,D,20070326,000000,32.044,32.156,31.556,31.934,4836191,0
+TEVA.US,D,20070327,000000,31.855,31.958,31.453,31.563,4960870,0
+TEVA.US,D,20070328,000000,31.444,31.752,31.314,31.461,4435298,0
+TEVA.US,D,20070329,000000,31.855,31.89,31.306,31.599,4097041,0
+TEVA.US,D,20070330,000000,31.306,32.156,31.238,32.095,5064415,0
+TEVA.US,D,20070402,000000,32.216,32.37,31.804,32.077,3125733,0
+TEVA.US,D,20070403,000000,32.077,32.585,31.836,32.54,4095377,0
+TEVA.US,D,20070404,000000,32.585,32.594,32.269,32.567,4654969,0
+TEVA.US,D,20070405,000000,32.454,32.594,32.37,32.498,4507227,0
+TEVA.US,D,20070409,000000,32.454,32.712,32.241,32.422,3055151,0
+TEVA.US,D,20070410,000000,32.585,32.74,32.362,32.576,4397536,0
+TEVA.US,D,20070411,000000,32.549,32.628,32.036,32.25,5174275,0
+TEVA.US,D,20070412,000000,32.12,32.199,31.682,31.814,8209206,0
+TEVA.US,D,20070413,000000,31.752,31.984,31.589,31.845,5271126,0
+TEVA.US,D,20070416,000000,31.992,32.216,31.478,31.675,7902543,0
+TEVA.US,D,20070417,000000,31.682,32.129,31.675,31.907,4685928,0
+TEVA.US,D,20070418,000000,31.796,32.292,31.796,31.975,3510054,0
+TEVA.US,D,20070419,000000,31.836,32.069,31.7,31.855,3583787,0
+TEVA.US,D,20070420,000000,32.269,32.269,31.495,31.563,5193015,0
+TEVA.US,D,20070423,000000,31.375,31.682,30.92,31.007,7256233,0
+TEVA.US,D,20070424,000000,31.092,31.709,30.783,31.649,6082603,0
+TEVA.US,D,20070425,000000,31.625,32.549,31.563,32.344,6222054,0
+TEVA.US,D,20070426,000000,32.567,33.612,32.533,33.529,9823039,0
+TEVA.US,D,20070427,000000,33.358,33.51,33.03,33.45,4903814,0
+TEVA.US,D,20070430,000000,33.15,33.186,32.825,32.85,5007266,0
+TEVA.US,D,20070501,000000,33.055,33.595,33.039,33.295,6670490,0
+TEVA.US,D,20070502,000000,34.067,34.23,33.475,33.938,14184960,0
+TEVA.US,D,20070503,000000,33.8,33.819,33.529,33.638,4280484,0
+TEVA.US,D,20070504,000000,33.956,33.998,33.431,33.571,4294498,0
+TEVA.US,D,20070507,000000,33.571,33.595,33.106,33.358,3739997,0
+TEVA.US,D,20070508,000000,33.277,33.358,32.952,33.15,3663906,0
+TEVA.US,D,20070509,000000,33.195,33.331,32.798,32.934,4187528,0
+TEVA.US,D,20070510,000000,33.03,33.088,32.695,32.971,3925676,0
+TEVA.US,D,20070511,000000,32.859,34.306,32.859,34.257,11275671,0
+TEVA.US,D,20070514,000000,33.906,34.798,33.837,34.282,14293753,0
+TEVA.US,D,20070515,000000,34.299,34.641,34.136,34.187,5590973,0
+TEVA.US,D,20070516,000000,34.462,34.942,34.359,34.692,5797506,0
+TEVA.US,D,20070517,000000,34.384,34.736,34.206,34.513,4346096,0
+TEVA.US,D,20070518,000000,34.513,34.513,34.178,34.333,5428513,0
+TEVA.US,D,20070521,000000,34.368,35.062,33.981,34.78,8592729,0
+TEVA.US,D,20070522,000000,34.574,34.994,34.557,34.798,2970328,0
+TEVA.US,D,20070523,000000,35.019,35.019,34.634,34.641,3444213,0
+TEVA.US,D,20070524,000000,34.755,34.78,34.042,34.23,4026102,0
+TEVA.US,D,20070525,000000,34.178,34.462,34.146,34.324,3789093,0
+TEVA.US,D,20070529,000000,34.376,34.477,33.981,34.162,4838217,0
+TEVA.US,D,20070530,000000,33.759,33.956,33.571,33.8,5764875,0
+TEVA.US,D,20070531,000000,33.87,34.085,32.943,33.612,5923533,0
+TEVA.US,D,20070601,000000,33.612,34.103,33.458,33.837,5556810,0
+TEVA.US,D,20070604,000000,33.819,34.118,33.785,33.965,2733327,0
+TEVA.US,D,20070605,000000,34.103,34.136,33.717,33.896,4802774,0
+TEVA.US,D,20070606,000000,34.008,34.042,33.366,33.698,5658531,0
+TEVA.US,D,20070607,000000,33.358,33.931,33.195,33.422,5975205,0
+TEVA.US,D,20070608,000000,33.422,33.587,33.088,33.339,4372666,0
+TEVA.US,D,20070611,000000,33.26,34.477,33.15,34.024,11580091,0
+TEVA.US,D,20070612,000000,34.118,34.437,33.734,34.109,6614799,0
+TEVA.US,D,20070613,000000,33.981,34.454,33.915,34.343,6225113,0
+TEVA.US,D,20070614,000000,34.299,34.376,33.981,34.067,8608582,0
+TEVA.US,D,20070615,000000,34.273,34.513,34.042,34.299,9338906,0
+TEVA.US,D,20070618,000000,34.299,34.728,34.136,34.368,4569357,0
+TEVA.US,D,20070619,000000,34.118,34.197,33.946,34.103,3885662,0
+TEVA.US,D,20070620,000000,33.981,34.264,33.8,33.938,6711523,0
+TEVA.US,D,20070621,000000,33.87,34.684,33.837,34.343,7952578,0
+TEVA.US,D,20070622,000000,34.197,34.958,34.153,34.709,6155053,0
+TEVA.US,D,20070625,000000,34.513,35.372,34.462,34.848,8890012,0
+TEVA.US,D,20070626,000000,34.926,35.372,34.728,35.148,10796050,0
+TEVA.US,D,20070627,000000,34.933,35.455,34.881,35.372,5283085,0
+TEVA.US,D,20070628,000000,35.31,35.455,35.141,35.183,6705740,0
+TEVA.US,D,20070629,000000,35.183,36.04,35.054,35.372,6071700,0
+TEVA.US,D,20070702,000000,35.396,35.912,35.225,35.792,4413239,0
+TEVA.US,D,20070703,000000,35.929,36.143,35.518,35.568,3456223,0
+TEVA.US,D,20070705,000000,35.329,35.568,35.105,35.389,3116391,0
+TEVA.US,D,20070706,000000,35.389,35.636,35.233,35.535,2616878,0
+TEVA.US,D,20070709,000000,35.758,36.167,35.43,35.474,6085182,0
+TEVA.US,D,20070710,000000,35.396,35.758,35.287,35.474,4986117,0
+TEVA.US,D,20070711,000000,35.413,36.15,35.38,36.119,5062971,0
+TEVA.US,D,20070712,000000,36.211,37.197,36.11,37.026,8686649,0
+TEVA.US,D,20070713,000000,37.053,37.72,36.855,37.352,7998242,0
+TEVA.US,D,20070716,000000,37.127,37.504,37.071,37.249,4184763,0
+TEVA.US,D,20070717,000000,37.379,37.808,37.189,37.601,5773338,0
+TEVA.US,D,20070718,000000,37.532,37.855,37.504,37.702,8921299,0
+TEVA.US,D,20070719,000000,37.782,37.899,37.224,37.421,4659960,0
+TEVA.US,D,20070720,000000,37.652,37.652,36.708,36.786,7915605,0
+TEVA.US,D,20070723,000000,37.089,37.56,36.795,37.395,7031959,0
+TEVA.US,D,20070724,000000,37.379,37.994,37.026,37.249,5346096,0
+TEVA.US,D,20070725,000000,37.438,37.627,36.982,37.118,6011171,0
+TEVA.US,D,20070726,000000,36.742,36.906,35.904,36.733,7036872,0
+TEVA.US,D,20070727,000000,36.7,36.7,36.091,36.245,7286288,0
+TEVA.US,D,20070730,000000,35.971,36.383,35.956,36.299,7728545,0
+TEVA.US,D,20070731,000000,36.58,37.017,35.988,36.031,7889862,0
+TEVA.US,D,20070801,000000,35.75,36.616,35.535,36.527,10811499,0
+TEVA.US,D,20070802,000000,36.518,37.206,36.128,37.197,6466130,0
+TEVA.US,D,20070803,000000,37.172,37.172,36.22,36.22,4108455,0
+TEVA.US,D,20070806,000000,35.904,36.726,35.25,36.444,7057531,0
+TEVA.US,D,20070807,000000,36.374,37.275,36.299,37.127,5713773,0
+TEVA.US,D,20070808,000000,37.224,37.729,37.071,37.56,6121780,0
+TEVA.US,D,20070809,000000,37.103,37.429,36.906,36.906,4684800,0
+TEVA.US,D,20070810,000000,36.486,37.275,35.784,37.154,9119225,0
+TEVA.US,D,20070813,000000,37.643,37.729,36.948,36.991,5218779,0
+TEVA.US,D,20070814,000000,37.206,37.343,36.726,36.778,5144409,0
+TEVA.US,D,20070815,000000,36.751,37.071,36.365,36.435,4913343,0
+TEVA.US,D,20070816,000000,35.912,36.15,34.437,35.019,13566757,0
+TEVA.US,D,20070817,000000,35.277,35.687,34.574,35.372,9325655,0
+TEVA.US,D,20070820,000000,35.594,35.679,34.823,35.175,5016762,0
+TEVA.US,D,20070821,000000,35.175,35.225,34.823,35.07,4843715,0
+TEVA.US,D,20070822,000000,35.25,35.679,34.95,35.175,5439215,0
+TEVA.US,D,20070823,000000,35.268,35.354,34.814,35.028,4478886,0
+TEVA.US,D,20070824,000000,35.087,35.85,34.798,35.807,5053966,0
+TEVA.US,D,20070827,000000,35.816,36.014,35.714,35.956,3031785,0
+TEVA.US,D,20070828,000000,35.956,35.997,35.518,35.527,4207123,0
+TEVA.US,D,20070829,000000,35.768,36.444,35.768,36.383,4677982,0
+TEVA.US,D,20070830,000000,36.383,36.708,36.11,36.708,4355791,0
+TEVA.US,D,20070831,000000,37.035,37.146,36.657,36.873,3606725,0
+TEVA.US,D,20070904,000000,36.931,37.634,36.846,37.413,5484592,0
+TEVA.US,D,20070905,000000,37.259,37.684,37.071,37.504,3877746,0
+TEVA.US,D,20070906,000000,37.56,37.684,37.215,37.298,3233043,0
+TEVA.US,D,20070907,000000,37.729,37.737,36.906,37.206,4665295,0
+TEVA.US,D,20070910,000000,37.103,37.429,36.846,37.11,3941477,0
+TEVA.US,D,20070911,000000,37.405,37.609,37.007,37.172,4716920,0
+TEVA.US,D,20070912,000000,36.999,37.817,36.999,37.737,4815375,0
+TEVA.US,D,20070913,000000,38.071,38.071,37.172,37.181,4093060,0
+TEVA.US,D,20070914,000000,36.999,37.576,36.898,37.352,3481524,0
+TEVA.US,D,20070917,000000,37.478,37.592,36.965,37.118,5684506,0
+TEVA.US,D,20070918,000000,37.283,37.729,37.118,37.684,7174353,0
+TEVA.US,D,20070919,000000,38.032,38.201,37.817,37.952,7857060,0
+TEVA.US,D,20070920,000000,38.022,38.086,37.334,37.421,6264865,0
+TEVA.US,D,20070921,000000,37.388,37.764,36.974,37.095,7746439,0
+TEVA.US,D,20070924,000000,37.267,37.833,37.224,37.711,3824932,0
+TEVA.US,D,20070925,000000,37.667,38.064,37.601,37.89,3136911,0
+TEVA.US,D,20070926,000000,38.071,38.287,37.485,38.095,3670967,0
+TEVA.US,D,20070927,000000,38.372,38.526,38.032,38.337,2490747,0
+TEVA.US,D,20070928,000000,38.193,38.456,37.945,38.133,4740557,0
+TEVA.US,D,20071001,000000,38.185,38.586,38.095,38.526,4456957,0
+TEVA.US,D,20071002,000000,38.536,38.595,38.141,38.423,2514010,0
+TEVA.US,D,20071003,000000,38.449,38.578,37.961,37.994,3419855,0
+TEVA.US,D,20071004,000000,38.133,38.26,37.532,37.592,4807850,0
+TEVA.US,D,20071005,000000,37.729,37.89,37.259,37.592,4908475,0
+TEVA.US,D,20071008,000000,37.841,37.961,37.737,37.882,2813828,0
+TEVA.US,D,20071009,000000,37.619,38.022,37.429,37.627,3823948,0
+TEVA.US,D,20071010,000000,37.56,38.151,37.56,37.952,4547094,0
+TEVA.US,D,20071011,000000,37.882,38.723,37.72,38.475,7505076,0
+TEVA.US,D,20071012,000000,38.586,38.784,38.449,38.784,5369714,0
+TEVA.US,D,20071015,000000,38.544,38.886,38.431,38.834,4902590,0
+TEVA.US,D,20071016,000000,38.834,39.014,38.536,38.664,3601117,0
+TEVA.US,D,20071017,000000,38.877,39.014,38.398,38.93,4667131,0
+TEVA.US,D,20071018,000000,39.014,39.014,38.423,38.793,5096029,0
+TEVA.US,D,20071019,000000,38.939,39.066,37.737,38.086,6169667,0
+TEVA.US,D,20071022,000000,37.936,38.086,37.711,38.022,4244350,0
+TEVA.US,D,20071023,000000,38.105,38.372,37.609,38.345,4386423,0
+TEVA.US,D,20071024,000000,38.278,38.578,37.627,37.899,6404809,0
+TEVA.US,D,20071025,000000,38.26,38.69,37.773,38.219,5142013,0
+TEVA.US,D,20071026,000000,38.586,38.656,37.909,38.193,3300019,0
+TEVA.US,D,20071029,000000,38.629,38.801,37.825,38.151,7665477,0
+TEVA.US,D,20071030,000000,37.035,37.978,36.694,37.676,17294571,0
+TEVA.US,D,20071031,000000,37.676,37.882,37.289,37.737,9444091,0
+TEVA.US,D,20071101,000000,37.241,37.773,37.079,37.421,8987816,0
+TEVA.US,D,20071102,000000,37.729,37.936,37.249,37.782,6716713,0
+TEVA.US,D,20071105,000000,37.455,38.086,37.455,37.909,3179686,0
+TEVA.US,D,20071106,000000,38.185,38.431,38.133,38.416,5012044,0
+TEVA.US,D,20071107,000000,38.398,38.456,37.952,37.986,5765358,0
+TEVA.US,D,20071108,000000,37.872,38.586,37.601,38.287,6270618,0
+TEVA.US,D,20071109,000000,37.729,39.436,37.729,38.526,10056338,0
+TEVA.US,D,20071112,000000,38.306,38.484,37.945,37.97,6494041,0
+TEVA.US,D,20071113,000000,38.242,38.801,37.97,38.793,6954842,0
+TEVA.US,D,20071114,000000,38.732,38.842,38.287,38.345,3994437,0
+TEVA.US,D,20071115,000000,38.242,38.578,37.917,38.013,3885206,0
+TEVA.US,D,20071116,000000,38.013,38.586,37.952,38.26,6070427,0
+TEVA.US,D,20071119,000000,38.251,38.423,37.652,37.926,3942295,0
+TEVA.US,D,20071120,000000,38.242,38.629,37.872,38.372,5309014,0
+TEVA.US,D,20071121,000000,38.268,38.329,37.472,37.472,6392053,0
+TEVA.US,D,20071123,000000,37.833,37.97,37.163,37.532,3069777,0
+TEVA.US,D,20071126,000000,37.395,37.926,37.215,37.413,4571313,0
+TEVA.US,D,20071127,000000,37.316,37.872,37.061,37.634,5633244,0
+TEVA.US,D,20071128,000000,37.627,38.123,37.37,38.105,5823855,0
+TEVA.US,D,20071129,000000,37.737,38.159,37.463,38.032,4224547,0
+TEVA.US,D,20071130,000000,38.159,38.456,37.652,38.268,4379975,0
+TEVA.US,D,20071203,000000,37.872,38.958,37.619,38.656,5460522,0
+TEVA.US,D,20071204,000000,38.578,38.751,38.297,38.456,2843464,0
+TEVA.US,D,20071205,000000,38.569,38.894,38.297,38.732,4315233,0
+TEVA.US,D,20071206,000000,38.714,38.76,38.287,38.569,2620609,0
+TEVA.US,D,20071207,000000,38.398,39.288,38.398,39.091,4453723,0
+TEVA.US,D,20071210,000000,39.436,39.442,38.511,38.768,5826886,0
+TEVA.US,D,20071211,000000,38.801,39.014,38.494,38.494,5548678,0
+TEVA.US,D,20071212,000000,38.552,39.014,38.552,38.921,5027208,0
+TEVA.US,D,20071213,000000,38.793,39.066,38.664,38.93,3763565,0
+TEVA.US,D,20071214,000000,38.723,38.93,38.268,38.322,4986301,0
+TEVA.US,D,20071217,000000,37.978,38.071,37.504,37.504,5241896,0
+TEVA.US,D,20071218,000000,37.986,38.141,37.609,37.917,4982626,0
+TEVA.US,D,20071219,000000,37.97,37.97,37.472,37.782,7216091,0
+TEVA.US,D,20071220,000000,37.747,38.209,37.421,38.209,4184786,0
+TEVA.US,D,20071221,000000,38.372,38.778,38.363,38.732,7359564,0
+TEVA.US,D,20071224,000000,39.718,40.277,39.486,39.855,6493584,0
+TEVA.US,D,20071226,000000,39.899,40.277,39.777,40.139,3300674,0
+TEVA.US,D,20071227,000000,40.231,40.42,39.976,40.053,4293400,0
+TEVA.US,D,20071228,000000,40.403,40.42,39.804,40.157,3556037,0
+TEVA.US,D,20071231,000000,39.873,40.12,39.787,39.855,2477570,0
+TEVA.US,D,20080102,000000,39.985,40.507,39.976,40.303,8780283,0
+TEVA.US,D,20080103,000000,40.172,42.086,40.089,41.775,12523056,0
+TEVA.US,D,20080104,000000,41.605,41.717,40.928,41.013,7979601,0
+TEVA.US,D,20080107,000000,40.61,41.519,40.594,41.082,9105186,0
+TEVA.US,D,20080108,000000,41.288,42.687,41.184,42.238,12261637,0
+TEVA.US,D,20080109,000000,42.36,42.875,42.29,42.573,10647091,0
+TEVA.US,D,20080110,000000,40.979,41.502,40.42,40.651,15393060,0
+TEVA.US,D,20080111,000000,40.517,41.743,40.517,41.143,10281270,0
+TEVA.US,D,20080114,000000,41.331,41.416,40.208,40.696,7893337,0
+TEVA.US,D,20080115,000000,40.448,40.532,39.753,40.303,7626945,0
+TEVA.US,D,20080116,000000,40.411,40.909,40.311,40.687,8090450,0
+TEVA.US,D,20080117,000000,40.893,41.373,40.738,41.022,9583650,0
+TEVA.US,D,20080118,000000,40.808,41.612,40.729,41.262,13845346,0
+TEVA.US,D,20080122,000000,39.624,40.181,39.146,39.343,15421112,0
+TEVA.US,D,20080123,000000,38.629,39.343,37.352,38.398,16865819,0
+TEVA.US,D,20080124,000000,38.185,39.007,38.133,38.698,10104408,0
+TEVA.US,D,20080125,000000,39.187,39.263,37.864,37.882,7293600,0
+TEVA.US,D,20080128,000000,37.513,38.032,37.478,37.72,7079885,0
+TEVA.US,D,20080129,000000,38.086,38.398,37.945,38.064,7697832,0
+TEVA.US,D,20080130,000000,38.287,38.982,38.26,38.431,9666019,0
+TEVA.US,D,20080131,000000,38.297,39.556,38.227,39.477,8117520,0
+TEVA.US,D,20080201,000000,39.777,40.114,38.536,39.082,6447832,0
+TEVA.US,D,20080204,000000,39.221,39.985,39.04,39.83,7151919,0
+TEVA.US,D,20080205,000000,39.442,39.967,39.297,39.428,9796729,0
+TEVA.US,D,20080206,000000,39.658,40.018,39.616,39.616,6088283,0
+TEVA.US,D,20080207,000000,39.263,39.908,39.245,39.891,7422054,0
+TEVA.US,D,20080208,000000,39.873,40.025,39.641,39.993,4257263,0
+TEVA.US,D,20080211,000000,40.55,40.55,39.477,40.215,8072753,0
+TEVA.US,D,20080212,000000,39.855,40.303,39.53,39.899,9380265,0
+TEVA.US,D,20080213,000000,40.105,40.987,39.967,40.849,7453294,0
+TEVA.US,D,20080214,000000,40.765,40.883,40.157,40.337,4863288,0
+TEVA.US,D,20080215,000000,40.053,40.346,40.001,40.222,6267739,0
+TEVA.US,D,20080219,000000,40.42,41.098,40.369,40.979,6280143,0
+TEVA.US,D,20080220,000000,40.661,41.226,40.361,41.116,6326249,0
+TEVA.US,D,20080221,000000,41.373,41.587,40.765,41.074,5922392,0
+TEVA.US,D,20080222,000000,41.398,41.906,41.004,41.879,6651676,0
+TEVA.US,D,20080225,000000,41.948,42.556,41.854,42.472,8766494,0
+TEVA.US,D,20080226,000000,42.214,42.859,42.155,42.573,7400681,0
+TEVA.US,D,20080227,000000,42.548,42.875,42.299,42.516,6319536,0
+TEVA.US,D,20080228,000000,42.378,42.65,42.223,42.36,4494918,0
+TEVA.US,D,20080229,000000,41.879,42.327,41.571,42.077,6448570,0
+TEVA.US,D,20080303,000000,42.077,42.299,41.555,41.801,5488947,0
+TEVA.US,D,20080304,000000,41.691,42.299,41.381,42.034,7339184,0
+TEVA.US,D,20080305,000000,42.352,42.516,42.103,42.435,5122949,0
+TEVA.US,D,20080306,000000,42.318,42.378,40.937,40.947,6165122,0
+TEVA.US,D,20080307,000000,40.947,41.167,40.249,40.947,6425542,0
+TEVA.US,D,20080310,000000,40.825,40.825,39.864,39.949,4771256,0
+TEVA.US,D,20080311,000000,40.618,40.635,39.873,40.568,7329268,0
+TEVA.US,D,20080312,000000,40.825,40.825,40.096,40.199,4999198,0
+TEVA.US,D,20080313,000000,39.864,40.231,39.204,39.718,7443798,0
+TEVA.US,D,20080314,000000,39.787,39.976,38.698,39.024,7923314,0
+TEVA.US,D,20080317,000000,37.855,38.86,37.747,38.612,8385660,0
+TEVA.US,D,20080318,000000,39.04,40.025,38.982,39.941,6706160,0
+TEVA.US,D,20080319,000000,40.114,40.346,39.53,39.53,5882091,0
+TEVA.US,D,20080320,000000,39.745,40.19,39.155,39.649,7197037,0
+TEVA.US,D,20080324,000000,39.28,39.442,39.024,39.213,8462702,0
+TEVA.US,D,20080325,000000,39.288,39.384,39.032,39.245,6256411,0
+TEVA.US,D,20080326,000000,38.886,39.237,38.842,39.014,6002428,0
+TEVA.US,D,20080327,000000,38.894,40.07,38.809,39.993,7520328,0
+TEVA.US,D,20080328,000000,40.12,40.284,39.436,39.452,5068527,0
+TEVA.US,D,20080331,000000,39.254,40.148,39.136,39.607,6989758,0
+TEVA.US,D,20080401,000000,40.105,40.72,39.873,40.55,6200648,0
+TEVA.US,D,20080402,000000,40.618,40.627,39.873,40.377,5413295,0
+TEVA.US,D,20080403,000000,40.105,40.258,39.839,39.967,4186118,0
+TEVA.US,D,20080404,000000,40.231,40.644,39.814,40.396,5376022,0
+TEVA.US,D,20080407,000000,40.258,40.293,39.616,39.658,4859035,0
+TEVA.US,D,20080408,000000,39.41,39.693,39.271,39.393,3935883,0
+TEVA.US,D,20080409,000000,39.477,39.477,38.827,39.066,2716003,0
+TEVA.US,D,20080410,000000,38.949,39.759,38.868,39.547,4982818,0
+TEVA.US,D,20080411,000000,39.316,40.928,39.082,40.08,10963619,0
+TEVA.US,D,20080414,000000,40.208,40.208,39.297,39.676,4527995,0
+TEVA.US,D,20080415,000000,39.873,40.062,39.146,39.452,4606797,0
+TEVA.US,D,20080416,000000,39.702,40.239,39.419,39.916,6416456,0
+TEVA.US,D,20080417,000000,40.001,40.311,39.514,39.753,4553346,0
+TEVA.US,D,20080418,000000,40.148,40.517,39.855,40.377,8535288,0
+TEVA.US,D,20080421,000000,40.329,40.55,40.139,40.311,4409826,0
+TEVA.US,D,20080422,000000,40.231,40.473,39.873,40.12,3492231,0
+TEVA.US,D,20080423,000000,40.268,40.277,39.727,39.864,4195385,0
+TEVA.US,D,20080424,000000,40.089,40.096,39.263,39.325,6727331,0
+TEVA.US,D,20080425,000000,39.452,39.538,39.014,39.297,3684738,0
+TEVA.US,D,20080428,000000,39.41,39.745,39.229,39.297,4751486,0
+TEVA.US,D,20080429,000000,39.155,39.777,39.1,39.221,4323103,0
+TEVA.US,D,20080430,000000,39.949,40.661,39.814,40.114,7944500,0
+TEVA.US,D,20080501,000000,40.222,40.849,40.07,40.815,5454937,0
+TEVA.US,D,20080502,000000,40.979,41.013,40.157,40.439,5062754,0
+TEVA.US,D,20080505,000000,40.696,40.72,40.157,40.576,3847239,0
+TEVA.US,D,20080506,000000,39.873,40.148,39.367,40.053,9704619,0
+TEVA.US,D,20080507,000000,39.873,40.148,38.69,38.886,5937707,0
+TEVA.US,D,20080508,000000,38.958,39.128,38.586,39.066,4873720,0
+TEVA.US,D,20080509,000000,38.998,39.04,38.672,38.793,3207361,0
+TEVA.US,D,20080512,000000,38.423,38.536,38.159,38.337,6082849,0
+TEVA.US,D,20080513,000000,38.484,38.595,38.123,38.456,4772565,0
+TEVA.US,D,20080514,000000,38.672,38.912,38.502,38.56,5095139,0
+TEVA.US,D,20080515,000000,38.672,38.93,38.526,38.818,4462876,0
+TEVA.US,D,20080516,000000,39.047,39.993,38.877,39.882,6885623,0
+TEVA.US,D,20080519,000000,40.001,40.208,39.649,39.71,4315891,0
+TEVA.US,D,20080520,000000,39.702,39.873,39.056,39.384,3783820,0
+TEVA.US,D,20080521,000000,39.307,39.702,39.014,39.297,7248909,0
+TEVA.US,D,20080522,000000,39.128,39.505,38.93,39.109,5253216,0
+TEVA.US,D,20080523,000000,39.047,39.288,38.603,38.706,2924716,0
+TEVA.US,D,20080527,000000,38.732,39.187,38.526,39.172,4254879,0
+TEVA.US,D,20080528,000000,39.024,39.109,38.398,38.793,5605201,0
+TEVA.US,D,20080529,000000,38.475,39.056,38.251,38.69,6587698,0
+TEVA.US,D,20080530,000000,38.784,39.35,38.544,39.213,4787504,0
+TEVA.US,D,20080602,000000,39.066,39.343,38.586,38.86,3579339,0
+TEVA.US,D,20080603,000000,38.784,38.86,37.909,38.251,5310175,0
+TEVA.US,D,20080604,000000,37.97,38.672,37.676,38.586,7124139,0
+TEVA.US,D,20080605,000000,38.672,39.573,38.329,39.428,10774331,0
+TEVA.US,D,20080606,000000,39.237,39.316,38.629,38.629,4941716,0
+TEVA.US,D,20080609,000000,38.877,39.014,38.045,38.381,4213228,0
+TEVA.US,D,20080610,000000,37.388,37.833,37.137,37.405,8157782,0
+TEVA.US,D,20080611,000000,37.576,37.961,36.864,36.864,8178875,0
+TEVA.US,D,20080612,000000,36.486,36.906,35.971,36.237,8807346,0
+TEVA.US,D,20080613,000000,36.486,36.914,36.159,36.444,6178071,0
+TEVA.US,D,20080616,000000,38.022,38.475,37.619,38.353,13272637,0
+TEVA.US,D,20080617,000000,39.187,39.288,38.595,38.629,8546184,0
+TEVA.US,D,20080618,000000,38.416,38.801,38.329,38.345,6668515,0
+TEVA.US,D,20080619,000000,38.431,38.732,38.219,38.586,6237799,0
+TEVA.US,D,20080620,000000,38.159,38.518,37.755,37.882,7732548,0
+TEVA.US,D,20080623,000000,38.201,38.595,38.064,38.322,4652392,0
+TEVA.US,D,20080624,000000,38.381,38.664,38.209,38.423,7594670,0
+TEVA.US,D,20080625,000000,38.449,38.842,38.032,38.595,5662240,0
+TEVA.US,D,20080626,000000,38.105,39.442,38.086,38.966,9034512,0
+TEVA.US,D,20080627,000000,39.109,39.442,38.586,38.76,5917751,0
+TEVA.US,D,20080630,000000,38.809,39.787,38.801,39.271,6486350,0
+TEVA.US,D,20080701,000000,39.676,40.353,39.428,40.293,10133633,0
+TEVA.US,D,20080702,000000,40.181,40.439,40.034,40.239,8308489,0
+TEVA.US,D,20080703,000000,40.157,40.532,40.089,40.473,6575567,0
+TEVA.US,D,20080707,000000,38.079,38.398,36.435,37.026,31239753,0
+TEVA.US,D,20080708,000000,37.298,38.638,37.267,38.595,20439528,0
+TEVA.US,D,20080709,000000,38.518,38.681,37.936,38.032,5581627,0
+TEVA.US,D,20080710,000000,37.864,38.612,37.755,38.586,6966670,0
+TEVA.US,D,20080711,000000,37.053,37.66,35.646,35.824,19226103,0
+TEVA.US,D,20080714,000000,35.329,35.979,34.926,35.671,10098629,0
+TEVA.US,D,20080715,000000,35.5,36.469,35.455,36.245,6578359,0
+TEVA.US,D,20080716,000000,36.306,36.948,35.962,36.365,9600795,0
+TEVA.US,D,20080717,000000,35.807,36.159,34.616,35.199,15326823,0
+TEVA.US,D,20080718,000000,35.372,38.801,35.372,36.759,45491197,0
+TEVA.US,D,20080721,000000,37.379,38.329,37.275,37.472,14984142,0
+TEVA.US,D,20080722,000000,37.233,37.986,36.991,37.808,15546337,0
+TEVA.US,D,20080723,000000,37.864,39.899,37.773,39.899,18447821,0
+TEVA.US,D,20080724,000000,39.727,39.855,38.511,38.672,8909089,0
+TEVA.US,D,20080725,000000,39.014,39.855,38.629,39.598,9014927,0
+TEVA.US,D,20080728,000000,39.855,39.933,38.939,39.245,7177078,0
+TEVA.US,D,20080729,000000,39.263,39.343,38.013,38.227,9712703,0
+TEVA.US,D,20080730,000000,38.423,38.56,37.429,37.773,7399679,0
+TEVA.US,D,20080731,000000,37.97,38.818,37.747,38.449,7410734,0
+TEVA.US,D,20080801,000000,39.263,39.796,38.966,39.52,10098309,0
+TEVA.US,D,20080804,000000,39.36,39.718,38.966,39.452,7302365,0
+TEVA.US,D,20080805,000000,39.83,40.258,39.668,40.19,7698683,0
+TEVA.US,D,20080806,000000,39.925,40.369,39.846,40.249,6448090,0
+TEVA.US,D,20080807,000000,40.13,40.729,40.062,40.293,6896249,0
+TEVA.US,D,20080808,000000,40.148,40.661,40.062,40.541,4817839,0
+TEVA.US,D,20080811,000000,40.56,40.627,39.899,40.12,5858886,0
+TEVA.US,D,20080812,000000,40.025,40.114,39.616,39.796,4511201,0
+TEVA.US,D,20080813,000000,39.547,40.284,39.514,39.941,5003066,0
+TEVA.US,D,20080814,000000,39.873,41.056,39.83,40.918,8671870,0
+TEVA.US,D,20080815,000000,41.056,41.682,40.792,41.435,7673278,0
+TEVA.US,D,20080818,000000,41.39,41.793,40.883,41.211,7602022,0
+TEVA.US,D,20080819,000000,41.064,41.176,40.644,40.971,6404255,0
+TEVA.US,D,20080820,000000,40.963,41.202,40.68,40.696,5201013,0
+TEVA.US,D,20080821,000000,40.651,40.661,39.839,39.941,5843355,0
+TEVA.US,D,20080822,000000,40.139,40.396,39.839,40.12,5349035,0
+TEVA.US,D,20080825,000000,39.993,40.089,39.668,39.941,5355245,0
+TEVA.US,D,20080826,000000,40.277,40.696,40.13,40.19,4339661,0
+TEVA.US,D,20080827,000000,40.284,41.056,40.034,40.937,5540781,0
+TEVA.US,D,20080828,000000,40.738,40.901,40.481,40.729,3691839,0
+TEVA.US,D,20080829,000000,40.67,40.8,40.114,40.594,4201480,0
+TEVA.US,D,20080902,000000,40.456,41.004,40.199,40.361,6368954,0
+TEVA.US,D,20080903,000000,40.284,41.245,40.089,41.194,8453840,0
+TEVA.US,D,20080904,000000,41.106,41.322,40.644,41.091,7618614,0
+TEVA.US,D,20080905,000000,40.738,41.022,40.448,40.783,8392982,0
+TEVA.US,D,20080908,000000,41.091,41.098,40.01,40.148,7020574,0
+TEVA.US,D,20080909,000000,40.001,40.172,39.641,39.676,6374269,0
+TEVA.US,D,20080910,000000,39.882,40.13,39.53,39.581,5604136,0
+TEVA.US,D,20080911,000000,39.581,40.07,39.146,40.018,7160824,0
+TEVA.US,D,20080912,000000,40.07,40.303,39.702,39.933,8013438,0
+TEVA.US,D,20080915,000000,38.466,39.753,38.297,39.271,11900009,0
+TEVA.US,D,20080916,000000,38.466,40.56,38.456,39.41,11918483,0
+TEVA.US,D,20080917,000000,38.586,39.204,38.159,38.337,11640959,0
+TEVA.US,D,20080918,000000,39.146,39.864,38.681,39.271,15797254,0
+TEVA.US,D,20080919,000000,40.346,40.346,38.475,39.505,17471664,0
+TEVA.US,D,20080922,000000,39.718,40.105,37.817,37.961,11404675,0
+TEVA.US,D,20080923,000000,38.071,38.921,37.961,38.251,6761065,0
+TEVA.US,D,20080924,000000,38.416,39.155,38.416,38.921,6358983,0
+TEVA.US,D,20080925,000000,38.851,39.53,38.801,39.204,8294641,0
+TEVA.US,D,20080926,000000,38.586,39.949,38.456,39.468,6578359,0
+TEVA.US,D,20080929,000000,39.04,39.477,37.181,37.181,13948721,0
+TEVA.US,D,20080930,000000,37.849,39.288,37.298,39.263,10873106,0
+TEVA.US,D,20081001,000000,38.912,40.353,38.818,40.105,7611982,0
+TEVA.US,D,20081002,000000,40.08,40.284,39.196,39.35,9635211,0
+TEVA.US,D,20081003,000000,39.658,40.386,39.307,39.514,8503351,0
+TEVA.US,D,20081006,000000,38.638,38.834,35.609,37.388,16019854,0
+TEVA.US,D,20081007,000000,37.189,38.064,36.855,36.89,10733414,0
+TEVA.US,D,20081008,000000,36.014,38.151,35.912,36.795,10757513,0
+TEVA.US,D,20081009,000000,36.999,37.72,33.776,34.454,11853852,0
+TEVA.US,D,20081010,000000,32.721,34.206,30.775,33.005,19410398,0
+TEVA.US,D,20081013,000000,34.299,35.912,33.195,35.799,11224987,0
+TEVA.US,D,20081014,000000,36.193,36.855,35.509,35.509,9258559,0
+TEVA.US,D,20081015,000000,35.344,35.816,32.208,32.549,13274469,0
+TEVA.US,D,20081016,000000,33.22,35.654,32.833,33.853,14098487,0
+TEVA.US,D,20081017,000000,34.146,36.811,34.017,34.574,11387039,0
+TEVA.US,D,20081020,000000,35.158,35.619,34.128,35.438,8011175,0
+TEVA.US,D,20081021,000000,35.141,36.135,34.503,35.199,6636943,0
+TEVA.US,D,20081022,000000,34.862,35.287,34.103,34.677,7968272,0
+TEVA.US,D,20081023,000000,34.548,35.543,33.502,34.291,9534411,0
+TEVA.US,D,20081024,000000,32.422,34.118,32.379,33.186,9821320,0
+TEVA.US,D,20081027,000000,32.781,33.785,32.199,32.398,8945837,0
+TEVA.US,D,20081028,000000,33.502,34.531,32.558,34.429,14082074,0
+TEVA.US,D,20081029,000000,34.592,34.926,33.8,33.906,9427369,0
+TEVA.US,D,20081030,000000,34.103,35.723,33.906,35.705,9945129,0
+TEVA.US,D,20081031,000000,35.535,36.828,35.25,36.768,10893126,0
+TEVA.US,D,20081103,000000,36.606,37.275,36.289,36.828,4954011,0
+TEVA.US,D,20081104,000000,36.616,36.991,35.929,36.726,7308311,0
+TEVA.US,D,20081105,000000,36.15,36.486,34.839,34.872,7163806,0
+TEVA.US,D,20081106,000000,34.557,35.078,34.162,34.814,9707249,0
+TEVA.US,D,20081107,000000,35.158,36.647,34.872,36.486,6525184,0
+TEVA.US,D,20081110,000000,37.298,37.324,36.193,36.759,4703650,0
+TEVA.US,D,20081111,000000,36.819,37.601,36.28,36.855,6425508,0
+TEVA.US,D,20081112,000000,36.708,37.259,36.176,36.254,5996354,0
+TEVA.US,D,20081113,000000,36.055,37.72,35.148,37.652,9050188,0
+TEVA.US,D,20081114,000000,36.323,37.755,36.211,36.795,8813090,0
+TEVA.US,D,20081117,000000,36.462,37.289,36.355,36.768,7992038,0
+TEVA.US,D,20081118,000000,36.819,37.275,35.75,36.176,8755360,0
+TEVA.US,D,20081119,000000,36.873,37.542,35.731,35.842,10674067,0
+TEVA.US,D,20081120,000000,35.122,36.828,35.028,35.939,13659232,0
+TEVA.US,D,20081121,000000,36.143,36.245,34.085,35.939,13067077,0
+TEVA.US,D,20081124,000000,35.241,36.716,34.728,36.119,10837927,0
+TEVA.US,D,20081125,000000,36.347,36.606,35.636,36.4,11137896,0
+TEVA.US,D,20081126,000000,36.005,36.94,35.56,36.94,10743554,0
+TEVA.US,D,20081128,000000,35.875,37.275,35.784,36.999,3981543,0
+TEVA.US,D,20081201,000000,36.245,36.571,35.455,35.455,8285027,0
+TEVA.US,D,20081202,000000,36.014,36.536,35.705,36.462,6982545,0
+TEVA.US,D,20081203,000000,35.799,37.259,35.636,37.224,8667136,0
+TEVA.US,D,20081204,000000,36.589,36.742,35.509,36.014,8248187,0
+TEVA.US,D,20081205,000000,35.483,37.283,35.396,37.095,11065077,0
+TEVA.US,D,20081208,000000,37.37,38.219,36.931,36.999,12217423,0
+TEVA.US,D,20081209,000000,37.127,37.361,35.921,35.988,9741018,0
+TEVA.US,D,20081210,000000,36.563,37.224,36.031,36.418,10438051,0
+TEVA.US,D,20081211,000000,36.014,37.308,35.912,36.15,9078816,0
+TEVA.US,D,20081212,000000,35.842,36.518,35.585,36.365,5899764,0
+TEVA.US,D,20081215,000000,36.143,36.254,35.406,35.962,8336817,0
+TEVA.US,D,20081216,000000,36.119,36.685,35.956,36.392,9694361,0
+TEVA.US,D,20081217,000000,36.89,37.72,36.837,37.343,9864206,0
+TEVA.US,D,20081218,000000,37.652,38.372,37.472,37.864,11427937,0
+TEVA.US,D,20081219,000000,38.193,38.681,37.241,37.324,12625367,0
+TEVA.US,D,20081222,000000,37.044,37.215,35.75,35.86,15745653,0
+TEVA.US,D,20081223,000000,36.202,36.726,35.962,36.005,6751232,0
+TEVA.US,D,20081224,000000,35.705,36.11,35.585,35.894,3801563,0
+TEVA.US,D,20081226,000000,35.646,35.885,35.594,35.696,2891628,0
+TEVA.US,D,20081229,000000,35.56,35.979,35.329,35.594,5228952,0
+TEVA.US,D,20081230,000000,35.997,36.527,35.85,36.128,7501912,0
+TEVA.US,D,20081231,000000,36.355,36.527,35.956,36.504,5449787,0
+TEVA.US,D,20090102,000000,36.544,36.803,36.202,36.571,4645334,0
+TEVA.US,D,20090105,000000,36.435,36.716,35.799,36.716,8745354,0
+TEVA.US,D,20090106,000000,36.751,36.89,35.671,35.956,8779537,0
+TEVA.US,D,20090107,000000,35.86,35.929,35.354,35.768,6643924,0
+TEVA.US,D,20090108,000000,35.768,36.315,35.518,36.272,5857152,0
+TEVA.US,D,20090109,000000,36.11,36.676,35.731,36.462,6051998,0
+TEVA.US,D,20090112,000000,36.571,36.965,36.135,36.462,5769171,0
+TEVA.US,D,20090113,000000,36.676,36.803,35.885,36.193,8534417,0
+TEVA.US,D,20090114,000000,36.048,36.685,36.048,36.435,7579783,0
+TEVA.US,D,20090115,000000,36.694,36.837,36.135,36.444,6007981,0
+TEVA.US,D,20090116,000000,36.685,36.742,36.031,36.435,6822582,0
+TEVA.US,D,20090120,000000,36.486,36.974,36.338,36.365,9644736,0
+TEVA.US,D,20090121,000000,36.616,37.035,36.135,37.007,6024297,0
+TEVA.US,D,20090122,000000,36.392,36.778,36.119,36.544,6032017,0
+TEVA.US,D,20090123,000000,36.005,36.167,35.594,35.816,7729986,0
+TEVA.US,D,20090126,000000,35.619,36.263,35.594,36.014,4317600,0
+TEVA.US,D,20090127,000000,35.816,36.272,35.741,35.956,5523677,0
+TEVA.US,D,20090128,000000,36.014,36.101,35.5,35.939,6231446,0
+TEVA.US,D,20090129,000000,35.904,36.299,35.602,35.988,5377485,0
+TEVA.US,D,20090130,000000,36.143,36.176,35.447,35.543,5275414,0
+TEVA.US,D,20090202,000000,35.25,36.073,35.199,35.75,4118453,0
+TEVA.US,D,20090203,000000,35.824,36.819,35.568,36.435,5503284,0
+TEVA.US,D,20090204,000000,36.374,36.716,35.962,36.055,5311801,0
+TEVA.US,D,20090205,000000,35.971,36.553,35.939,36.323,5959856,0
+TEVA.US,D,20090206,000000,36.4,36.504,35.799,36.022,6184343,0
+TEVA.US,D,20090209,000000,36.119,36.477,35.758,36.365,5604611,0
+TEVA.US,D,20090210,000000,36.229,36.846,36.014,36.444,10897618,0
+TEVA.US,D,20090211,000000,36.408,37.103,36.091,36.982,7112517,0
+TEVA.US,D,20090212,000000,36.632,37.711,36.527,37.643,8345009,0
+TEVA.US,D,20090213,000000,37.485,37.936,37.146,37.737,6920385,0
+TEVA.US,D,20090217,000000,37.388,40.089,37.343,39.254,17888492,0
+TEVA.US,D,20090218,000000,38.975,39.864,38.842,39.335,12117367,0
+TEVA.US,D,20090219,000000,39.452,40.089,39.297,39.297,10688143,0
+TEVA.US,D,20090220,000000,39.35,40.089,39.172,39.59,9154842,0
+TEVA.US,D,20090223,000000,39.056,39.442,38.809,38.809,7983248,0
+TEVA.US,D,20090224,000000,38.552,39.032,38.268,38.877,7438025,0
+TEVA.US,D,20090225,000000,38.629,39.245,38.166,38.656,8700111,0
+TEVA.US,D,20090226,000000,38.778,39.263,37.513,38.013,10422171,0
+TEVA.US,D,20090227,000000,37.872,38.672,37.737,38.227,10638198,0
+TEVA.US,D,20090302,000000,37.676,37.909,36.982,37.275,10568179,0
+TEVA.US,D,20090303,000000,37.413,37.855,36.716,37.053,10634594,0
+TEVA.US,D,20090304,000000,37.089,37.909,36.708,37.652,8382016,0
+TEVA.US,D,20090305,000000,37.163,38.105,37.103,37.782,8799192,0
+TEVA.US,D,20090306,000000,37.986,38.26,37.585,38.004,12203510,0
+TEVA.US,D,20090309,000000,37.841,38.209,36.778,37.089,8929450,0
+TEVA.US,D,20090310,000000,37.275,37.601,36.7,37.189,9508816,0
+TEVA.US,D,20090311,000000,37.267,37.472,36.589,37.079,9530082,0
+TEVA.US,D,20090312,000000,37.197,38.201,37.071,37.986,10855074,0
+TEVA.US,D,20090313,000000,38.095,39.119,38.071,38.921,9767550,0
+TEVA.US,D,20090316,000000,38.842,38.86,38.381,38.484,7954620,0
+TEVA.US,D,20090317,000000,38.251,39.28,38.251,39.155,7545649,0
+TEVA.US,D,20090318,000000,38.886,39.204,38.232,38.578,7205143,0
+TEVA.US,D,20090319,000000,38.544,38.714,36.742,37.585,12813646,0
+TEVA.US,D,20090320,000000,37.747,38.071,37.523,37.694,7112966,0
+TEVA.US,D,20090323,000000,38.045,39.024,37.89,39.024,6921585,0
+TEVA.US,D,20090324,000000,38.768,39.307,38.672,38.851,6172164,0
+TEVA.US,D,20090325,000000,38.949,39.442,38.595,39.074,6420635,0
+TEVA.US,D,20090326,000000,39.213,39.343,38.629,39.163,5375337,0
+TEVA.US,D,20090327,000000,38.586,39.213,38.494,38.723,6147548,0
+TEVA.US,D,20090330,000000,38.26,38.569,37.755,38.185,6942509,0
+TEVA.US,D,20090331,000000,38.647,39.04,38.449,38.629,6643509,0
+TEVA.US,D,20090401,000000,38.345,39.213,38.201,38.966,5560364,0
+TEVA.US,D,20090402,000000,38.903,39.237,38.022,38.105,7411913,0
+TEVA.US,D,20090403,000000,37.872,38.494,37.495,38.071,5527650,0
+TEVA.US,D,20090406,000000,38.518,39.091,38.423,39.007,5841654,0
+TEVA.US,D,20090407,000000,38.629,39.36,38.595,38.714,5044922,0
+TEVA.US,D,20090408,000000,38.877,39.316,38.723,39.271,3794690,0
+TEVA.US,D,20090409,000000,39.53,40.08,39.307,39.804,6802117,0
+TEVA.US,D,20090413,000000,39.556,39.864,39.237,39.271,3057426,0
+TEVA.US,D,20090414,000000,39.066,39.325,37.676,38.141,10481597,0
+TEVA.US,D,20090415,000000,38.133,38.664,37.56,38.329,5390384,0
+TEVA.US,D,20090416,000000,38.868,38.886,38.133,38.586,5232523,0
+TEVA.US,D,20090417,000000,38.586,38.801,37.986,38.185,6415406,0
+TEVA.US,D,20090420,000000,38.032,38.287,37.532,37.711,4935217,0
+TEVA.US,D,20090421,000000,37.755,38.431,37.619,37.66,6326187,0
+TEVA.US,D,20090422,000000,37.446,37.592,36.676,36.855,8771923,0
+TEVA.US,D,20090423,000000,37.172,37.773,36.708,37.729,7226633,0
+TEVA.US,D,20090424,000000,37.952,38.151,37.513,38.133,6331628,0
+TEVA.US,D,20090427,000000,38.071,38.664,37.961,38.466,6527854,0
+TEVA.US,D,20090428,000000,38.536,39.014,38.398,38.69,5457383,0
+TEVA.US,D,20090429,000000,39.082,39.245,37.729,38.022,6289080,0
+TEVA.US,D,20090430,000000,38.114,38.176,37.334,37.634,6801381,0
+TEVA.US,D,20090501,000000,38.022,38.045,37.56,37.864,3878382,0
+TEVA.US,D,20090504,000000,38.518,38.518,37.791,37.833,6388537,0
+TEVA.US,D,20090505,000000,38.345,38.578,37.146,37.592,9566200,0
+TEVA.US,D,20090506,000000,38.337,38.586,37.72,37.97,8321557,0
+TEVA.US,D,20090507,000000,38.372,38.44,37.782,38.086,7734171,0
+TEVA.US,D,20090508,000000,38.141,38.381,37.643,37.755,5543659,0
+TEVA.US,D,20090511,000000,37.961,38.793,37.89,38.714,6228936,0
+TEVA.US,D,20090512,000000,38.612,38.998,38.232,38.69,5102676,0
+TEVA.US,D,20090513,000000,38.793,39.36,38.398,38.449,4723922,0
+TEVA.US,D,20090514,000000,38.698,39.136,38.322,38.552,5819380,0
+TEVA.US,D,20090515,000000,38.398,38.778,38.071,38.526,3944161,0
+TEVA.US,D,20090518,000000,38.544,38.578,37.945,38.44,5769808,0
+TEVA.US,D,20090519,000000,38.466,38.664,38.114,38.372,4479137,0
+TEVA.US,D,20090520,000000,38.903,38.99,38.287,38.329,4791256,0
+TEVA.US,D,20090521,000000,38.578,38.647,37.643,37.97,6205781,0
+TEVA.US,D,20090522,000000,37.978,39.343,37.926,38.99,7999432,0
+TEVA.US,D,20090526,000000,38.99,40.034,38.698,40.01,6945504,0
+TEVA.US,D,20090527,000000,39.745,39.873,39.28,39.759,5417988,0
+TEVA.US,D,20090528,000000,39.702,39.873,39.163,39.71,4591522,0
+TEVA.US,D,20090529,000000,39.993,40.089,39.428,39.753,5958053,0
+TEVA.US,D,20090601,000000,40.139,40.148,39.59,39.941,5616266,0
+TEVA.US,D,20090602,000000,39.864,40.386,39.53,39.616,6055271,0
+TEVA.US,D,20090603,000000,39.442,39.976,39.367,39.949,6701766,0
+TEVA.US,D,20090604,000000,40.148,41.091,39.959,41.056,9363287,0
+TEVA.US,D,20090605,000000,41.159,41.587,40.68,40.963,7465645,0
+TEVA.US,D,20090608,000000,40.729,41.262,40.456,40.971,5224238,0
+TEVA.US,D,20090609,000000,41.202,41.45,40.849,41.331,5943603,0
+TEVA.US,D,20090610,000000,41.39,41.408,40.687,41.125,6002207,0
+TEVA.US,D,20090611,000000,41.288,42.094,41.288,41.784,7548562,0
+TEVA.US,D,20090612,000000,41.647,42.147,41.511,41.793,5174169,0
+TEVA.US,D,20090615,000000,41.364,41.408,40.765,41.039,6661779,0
+TEVA.US,D,20090616,000000,41.202,41.373,40.937,40.963,8328322,0
+TEVA.US,D,20090617,000000,41.029,41.587,40.909,40.963,8290551,0
+TEVA.US,D,20090618,000000,40.738,41.159,40.517,40.808,7627460,0
+TEVA.US,D,20090619,000000,40.971,41.082,40.517,40.532,11374336,0
+TEVA.US,D,20090622,000000,40.411,40.411,39.959,40.089,7945624,0
+TEVA.US,D,20090623,000000,40.231,40.231,39.565,39.814,5121577,0
+TEVA.US,D,20090624,000000,40.396,40.757,40.114,40.627,7206001,0
+TEVA.US,D,20090625,000000,40.321,41.236,39.976,41.218,6581274,0
+TEVA.US,D,20090626,000000,41.074,41.836,40.627,41.674,5543332,0
+TEVA.US,D,20090629,000000,41.809,42.444,41.306,42.147,5799974,0
+TEVA.US,D,20090630,000000,42.318,42.556,41.801,42.308,6101409,0
+TEVA.US,D,20090701,000000,42.573,43.175,42.463,43.037,7105947,0
+TEVA.US,D,20090702,000000,42.875,42.958,42.223,42.615,3860765,0
+TEVA.US,D,20090706,000000,42.282,42.633,42.147,42.599,4260511,0
+TEVA.US,D,20090707,000000,42.623,42.752,42.223,42.238,4141505,0
+TEVA.US,D,20090708,000000,42.335,42.426,41.597,41.801,5632698,0
+TEVA.US,D,20090709,000000,41.784,42.008,41.245,41.836,5700294,0
+TEVA.US,D,20090710,000000,41.537,42.008,41.398,41.665,3385490,0
+TEVA.US,D,20090713,000000,41.897,42.481,41.7,42.273,4934064,0
+TEVA.US,D,20090714,000000,42.606,42.642,42.273,42.444,4226696,0
+TEVA.US,D,20090715,000000,42.623,42.865,42.453,42.696,4921347,0
+TEVA.US,D,20090716,000000,42.865,43.019,42.463,42.506,5140443,0
+TEVA.US,D,20090717,000000,42.556,42.744,41.923,42.335,7126005,0
+TEVA.US,D,20090720,000000,42.426,42.573,42.188,42.352,6052123,0
+TEVA.US,D,20090721,000000,42.721,42.916,42.393,42.875,4866158,0
+TEVA.US,D,20090722,000000,42.669,42.737,42.247,42.417,5644911,0
+TEVA.US,D,20090723,000000,42.573,43.088,42.488,43.037,5975004,0
+TEVA.US,D,20090724,000000,42.958,43.457,42.796,43.175,4669289,0
+TEVA.US,D,20090727,000000,43.637,44.067,43.268,43.817,6706302,0
+TEVA.US,D,20090728,000000,44.811,45.823,44.529,45.661,13086979,0
+TEVA.US,D,20090729,000000,45.31,47.119,45.207,46.517,8689844,0
+TEVA.US,D,20090730,000000,46.897,46.905,45.087,45.292,8343394,0
+TEVA.US,D,20090731,000000,45.323,45.85,44.838,45.738,5993554,0
+TEVA.US,D,20090803,000000,45.97,46.184,45.394,45.945,6766817,0
+TEVA.US,D,20090804,000000,45.439,46.09,45.087,46.047,6476619,0
+TEVA.US,D,20090805,000000,46.149,46.167,44.735,44.956,7125496,0
+TEVA.US,D,20090806,000000,45.18,45.232,44.374,44.595,5528504,0
+TEVA.US,D,20090807,000000,44.948,45.121,44.109,44.349,5726688,0
+TEVA.US,D,20090810,000000,44.39,44.496,43.938,44.169,3818430,0
+TEVA.US,D,20090811,000000,43.895,44.408,43.534,44.135,5816993,0
+TEVA.US,D,20090812,000000,44.263,45.078,43.98,44.39,5227493,0
+TEVA.US,D,20090813,000000,44.984,45.051,44.333,44.504,4967846,0
+TEVA.US,D,20090814,000000,44.374,44.744,43.644,44.067,4145557,0
+TEVA.US,D,20090817,000000,43.542,43.793,43.302,43.612,4797233,0
+TEVA.US,D,20090818,000000,43.661,43.851,43.088,43.551,4839548,0
+TEVA.US,D,20090819,000000,43.396,44.289,43.14,44.117,5685280,0
+TEVA.US,D,20090820,000000,44.237,44.691,43.929,44.333,3799755,0
+TEVA.US,D,20090821,000000,44.488,44.888,43.995,44.193,4856972,0
+TEVA.US,D,20090824,000000,44.718,44.938,44.547,44.777,7081170,0
+TEVA.US,D,20090825,000000,45.189,45.411,44.925,45.035,4942027,0
+TEVA.US,D,20090826,000000,45.019,45.07,43.995,44.289,6165400,0
+TEVA.US,D,20090827,000000,44.246,44.333,43.8,44.058,4996454,0
+TEVA.US,D,20090828,000000,44.246,44.564,43.714,44.417,4575951,0
+TEVA.US,D,20090831,000000,44.152,44.374,43.74,44.16,4212299,0
+TEVA.US,D,20090901,000000,44.228,44.811,43.714,43.807,5717878,0
+TEVA.US,D,20090902,000000,43.595,43.724,43.276,43.329,4423056,0
+TEVA.US,D,20090903,000000,43.637,43.637,42.995,43.208,4595099,0
+TEVA.US,D,20090904,000000,43.25,43.869,43.088,43.869,3318298,0
+TEVA.US,D,20090908,000000,44.152,44.289,43.8,44.058,3716845,0
+TEVA.US,D,20090909,000000,44.263,44.992,44.102,44.938,5817798,0
+TEVA.US,D,20090910,000000,44.777,45.171,44.691,45.171,4910120,0
+TEVA.US,D,20090911,000000,45.198,45.447,45.128,45.189,4266716,0
+TEVA.US,D,20090914,000000,44.193,44.657,44.058,44.326,6204670,0
+TEVA.US,D,20090915,000000,44.443,44.488,42.942,43.542,8381853,0
+TEVA.US,D,20090916,000000,43.929,44.143,43.517,44.067,6660269,0
+TEVA.US,D,20090917,000000,44.193,44.263,43.321,43.57,5076858,0
+TEVA.US,D,20090918,000000,43.876,44.657,43.714,44.488,7991319,0
+TEVA.US,D,20090921,000000,44.366,44.803,44.28,44.433,3879652,0
+TEVA.US,D,20090922,000000,44.564,44.691,43.628,43.68,5502272,0
+TEVA.US,D,20090923,000000,43.947,44.005,43.312,43.396,5852610,0
+TEVA.US,D,20090924,000000,43.578,43.774,43.088,43.517,4651474,0
+TEVA.US,D,20090925,000000,43.68,43.947,43.406,43.708,3332885,0
+TEVA.US,D,20090928,000000,43.509,44.451,43.484,44.255,2809564,0
+TEVA.US,D,20090929,000000,44.143,44.143,43.302,43.895,4574496,0
+TEVA.US,D,20090930,000000,43.652,43.869,43.01,43.355,7467123,0
+TEVA.US,D,20091001,000000,43.321,43.534,42.223,42.231,9665492,0
+TEVA.US,D,20091002,000000,42.231,43.268,41.973,42.942,7924685,0
+TEVA.US,D,20091005,000000,43.268,43.388,43.019,43.182,4160311,0
+TEVA.US,D,20091006,000000,43.465,43.963,43.406,43.68,6199426,0
+TEVA.US,D,20091007,000000,43.699,43.851,43.284,43.62,2991679,0
+TEVA.US,D,20091008,000000,43.834,44.614,43.817,44.048,5426244,0
+TEVA.US,D,20091009,000000,43.912,44.39,43.661,44.179,3405977,0
+TEVA.US,D,20091012,000000,44.219,44.333,43.886,44.067,2049089,0
+TEVA.US,D,20091013,000000,44.086,44.28,43.756,43.895,3196734,0
+TEVA.US,D,20091014,000000,44.246,44.333,43.337,44.086,6595447,0
+TEVA.US,D,20091015,000000,44.209,44.272,43.242,43.431,6141190,0
+TEVA.US,D,20091016,000000,43.321,43.406,42.787,43.13,6080897,0
+TEVA.US,D,20091019,000000,43.381,43.637,43.002,43.345,4170036,0
+TEVA.US,D,20091020,000000,43.637,44.443,43.388,43.963,6718211,0
+TEVA.US,D,20091021,000000,44.067,44.357,43.637,43.652,5641059,0
+TEVA.US,D,20091022,000000,43.747,43.869,43.276,43.406,6365468,0
+TEVA.US,D,20091023,000000,43.302,43.534,42.986,43.13,4534894,0
+TEVA.US,D,20091026,000000,43.329,43.628,42.581,42.85,5287413,0
+TEVA.US,D,20091027,000000,43.115,43.644,42.573,42.687,7428666,0
+TEVA.US,D,20091028,000000,42.706,42.95,42.188,42.263,4269939,0
+TEVA.US,D,20091029,000000,42.548,43.628,42.282,43.56,6480134,0
+TEVA.US,D,20091030,000000,43.62,44.202,43.218,43.284,5977440,0
+TEVA.US,D,20091102,000000,43.551,43.895,43.293,43.895,6526272,0
+TEVA.US,D,20091103,000000,42.908,43.869,42.573,43.293,7490674,0
+TEVA.US,D,20091104,000000,43.329,43.793,43.01,43.268,4919203,0
+TEVA.US,D,20091105,000000,43.449,44.316,43.406,44.263,5292229,0
+TEVA.US,D,20091106,000000,44.228,44.777,43.912,44.614,4384634,0
+TEVA.US,D,20091109,000000,44.595,45.669,44.595,45.618,6498626,0
+TEVA.US,D,20091110,000000,45.403,45.669,45.18,45.251,4414146,0
+TEVA.US,D,20091111,000000,45.661,45.677,44.965,45.07,4072307,0
+TEVA.US,D,20091112,000000,45.136,45.268,44.675,44.767,3469163,0
+TEVA.US,D,20091113,000000,44.906,44.975,44.595,44.83,3122715,0
+TEVA.US,D,20091116,000000,45.096,45.592,45.078,45.284,6411787,0
+TEVA.US,D,20091117,000000,45.539,45.628,44.965,45.121,6947286,0
+TEVA.US,D,20091118,000000,44.984,45.548,44.872,45.498,6114283,0
+TEVA.US,D,20091119,000000,45.342,45.548,44.992,45.481,5321667,0
+TEVA.US,D,20091120,000000,45.163,45.513,45.019,45.207,4769728,0
+TEVA.US,D,20091123,000000,45.466,46.072,45.42,45.815,4195919,0
+TEVA.US,D,20091124,000000,46.167,46.302,45.403,45.677,4079508,0
+TEVA.US,D,20091125,000000,46.047,46.098,45.447,45.583,3957350,0
+TEVA.US,D,20091127,000000,45.043,45.695,44.881,45.342,3361164,0
+TEVA.US,D,20091130,000000,45.686,45.722,45.019,45.268,5138985,0
+TEVA.US,D,20091201,000000,45.661,46.047,45.268,45.772,6493723,0
+TEVA.US,D,20091202,000000,45.867,46.535,45.867,46.253,4863680,0
+TEVA.US,D,20091203,000000,46.39,46.598,45.883,45.936,4827452,0
+TEVA.US,D,20091204,000000,46.261,46.662,45.97,46.311,4175998,0
+TEVA.US,D,20091207,000000,46.047,46.176,45.275,45.661,4179347,0
+TEVA.US,D,20091208,000000,45.618,45.729,44.881,44.965,6864850,0
+TEVA.US,D,20091209,000000,45.112,45.342,44.7,45.284,6410973,0
+TEVA.US,D,20091210,000000,45.342,45.858,45.189,45.557,4792506,0
+TEVA.US,D,20091211,000000,45.722,45.876,45.128,45.268,4079393,0
+TEVA.US,D,20091214,000000,45.378,46.064,45.378,45.867,5059550,0
+TEVA.US,D,20091215,000000,45.945,46.072,45.539,45.618,3709316,0
+TEVA.US,D,20091216,000000,45.772,45.832,45.284,45.474,5356140,0
+TEVA.US,D,20091217,000000,45.394,45.403,44.728,44.992,7738198,0
+TEVA.US,D,20091218,000000,45.096,45.677,44.931,45.369,8885707,0
+TEVA.US,D,20091221,000000,45.712,46.938,45.669,46.784,8342871,0
+TEVA.US,D,20091222,000000,46.88,47.916,46.605,47.839,6649997,0
+TEVA.US,D,20091223,000000,47.994,48.327,47.856,48.001,4701320,0
+TEVA.US,D,20091224,000000,48.215,48.242,47.829,47.967,1751350,0
+TEVA.US,D,20091228,000000,47.985,48.294,47.812,48.251,2741702,0
+TEVA.US,D,20091229,000000,48.068,48.114,47.579,47.588,3579833,0
+TEVA.US,D,20091230,000000,47.513,47.994,47.462,47.916,2958797,0
+TEVA.US,D,20091231,000000,48.739,48.773,48.087,48.172,3314878,0
+TEVA.US,D,20100104,000000,49.219,49.725,48.961,49.631,6796542,0
+TEVA.US,D,20100105,000000,49.991,49.991,48.448,48.928,8721574,0
+TEVA.US,D,20100106,000000,49.246,49.416,48.773,49.048,6102019,0
+TEVA.US,D,20100107,000000,49.509,49.715,48.199,48.739,11147537,0
+TEVA.US,D,20100108,000000,49.021,50.951,48.987,50.883,16752322,0
+TEVA.US,D,20100111,000000,50.959,51.122,50.205,50.565,7360223,0
+TEVA.US,D,20100112,000000,50.506,50.506,49.999,50.291,6956340,0
+TEVA.US,D,20100113,000000,50.463,50.772,50.326,50.547,7042173,0
+TEVA.US,D,20100114,000000,50.547,50.763,50.42,50.608,4361284,0
+TEVA.US,D,20100115,000000,50.669,50.839,49.579,49.966,8351950,0
+TEVA.US,D,20100119,000000,50.222,50.384,49.75,49.878,7914523,0
+TEVA.US,D,20100120,000000,49.672,50.153,49.228,50.094,5349497,0
+TEVA.US,D,20100121,000000,50.285,50.412,49.092,49.46,5826384,0
+TEVA.US,D,20100122,000000,49.271,49.518,48.54,48.601,6841624,0
+TEVA.US,D,20100125,000000,48.815,49.166,48.5,48.945,5726190,0
+TEVA.US,D,20100126,000000,48.878,49.075,48.276,48.869,5523257,0
+TEVA.US,D,20100127,000000,48.773,48.833,48.259,48.797,5199222,0
+TEVA.US,D,20100128,000000,48.815,49.304,48.549,48.654,5388193,0
+TEVA.US,D,20100129,000000,48.953,49.013,47.916,48.637,5094523,0
+TEVA.US,D,20100201,000000,48.43,48.689,48.149,48.584,4947863,0
+TEVA.US,D,20100202,000000,48.611,49.615,48.475,49.374,4172984,0
+TEVA.US,D,20100203,000000,49.46,49.869,49.219,49.554,3915345,0
+TEVA.US,D,20100204,000000,49.408,50.103,49.152,49.664,8639047,0
+TEVA.US,D,20100205,000000,49.569,49.664,47.942,48.671,11900168,0
+TEVA.US,D,20100208,000000,48.671,49.075,48.475,48.807,4947241,0
+TEVA.US,D,20100209,000000,49.143,49.382,48.637,48.961,5294374,0
+TEVA.US,D,20100210,000000,48.928,49.099,48.448,48.757,3266709,0
+TEVA.US,D,20100211,000000,49.159,50.403,48.978,49.991,6609430,0
+TEVA.US,D,20100212,000000,49.941,50.574,49.681,50.472,5749681,0
+TEVA.US,D,20100216,000000,50.309,50.591,49.65,49.854,7607398,0
+TEVA.US,D,20100217,000000,50.051,50.121,49.295,49.681,6810214,0
+TEVA.US,D,20100218,000000,49.5,49.672,48.953,49.038,6530459,0
+TEVA.US,D,20100219,000000,49.254,50.498,49.013,50.367,7457544,0
+TEVA.US,D,20100222,000000,50.334,51.448,50.196,51.337,7928083,0
+TEVA.US,D,20100223,000000,51.277,51.328,50.848,50.976,5777645,0
+TEVA.US,D,20100224,000000,51.389,51.567,50.883,51.072,6268193,0
+TEVA.US,D,20100225,000000,51.021,51.698,50.72,51.689,5912221,0
+TEVA.US,D,20100226,000000,51.431,51.673,51.072,51.458,5216020,0
+TEVA.US,D,20100301,000000,51.827,52.034,51.535,51.971,4176624,0
+TEVA.US,D,20100302,000000,51.871,52.857,51.791,52.264,8070472,0
+TEVA.US,D,20100303,000000,52.537,52.59,51.303,51.63,5977979,0
+TEVA.US,D,20100304,000000,52.264,52.667,52.05,52.451,4969296,0
+TEVA.US,D,20100305,000000,52.504,52.932,52.264,52.872,4212927,0
+TEVA.US,D,20100308,000000,52.803,52.923,51.517,51.871,7615103,0
+TEVA.US,D,20100309,000000,51.887,52.838,51.887,52.718,5226794,0
+TEVA.US,D,20100310,000000,52.7,52.983,52.16,52.255,4203400,0
+TEVA.US,D,20100311,000000,52.427,52.865,52.27,52.865,4270897,0
+TEVA.US,D,20100312,000000,53.189,53.311,52.496,52.562,4259448,0
+TEVA.US,D,20100315,000000,52.486,52.512,52.27,52.288,4751536,0
+TEVA.US,D,20100316,000000,51.927,52.074,51.475,51.74,8033135,0
+TEVA.US,D,20100317,000000,51.887,51.919,51.303,51.397,5514522,0
+TEVA.US,D,20100318,000000,53.592,53.867,52.828,53.172,16147094,0
+TEVA.US,D,20100319,000000,53.413,54.852,53.367,54.049,12860265,0
+TEVA.US,D,20100322,000000,54.51,55.298,54.448,55.247,11892927,0
+TEVA.US,D,20100323,000000,55.694,55.694,55.11,55.341,6819720,0
+TEVA.US,D,20100324,000000,55.575,55.658,54.878,54.965,5505873,0
+TEVA.US,D,20100325,000000,55.332,55.341,54.501,55.049,6351790,0
+TEVA.US,D,20100326,000000,55.29,55.29,54.535,54.689,4841604,0
+TEVA.US,D,20100329,000000,54.906,55.092,54.381,54.681,4466464,0
+TEVA.US,D,20100330,000000,54.818,54.957,54.27,54.51,5396700,0
+TEVA.US,D,20100331,000000,54.622,54.844,54.031,54.088,5146944,0
+TEVA.US,D,20100401,000000,54.337,54.939,54.21,54.665,5070274,0
+TEVA.US,D,20100405,000000,54.706,54.803,54.236,54.673,4007299,0
+TEVA.US,D,20100406,000000,55,55.049,54.476,54.681,3603689,0
+TEVA.US,D,20100407,000000,54.835,55.188,54.114,54.457,5290309,0
+TEVA.US,D,20100408,000000,54.51,54.63,53.942,54.014,6071991,0
+TEVA.US,D,20100409,000000,54.201,54.201,53.901,54.149,5702764,0
+TEVA.US,D,20100412,000000,54.356,54.408,54.122,54.168,4102190,0
+TEVA.US,D,20100413,000000,54.031,54.219,53.6,54.065,4454621,0
+TEVA.US,D,20100414,000000,54.26,54.347,52.521,53.172,11603506,0
+TEVA.US,D,20100415,000000,53.336,53.942,53.036,53.849,5560199,0
+TEVA.US,D,20100416,000000,53.909,53.978,53.257,53.532,6117405,0
+TEVA.US,D,20100419,000000,53.198,53.644,52.99,53.644,4480893,0
+TEVA.US,D,20100420,000000,53.711,53.867,53.105,53.386,4161097,0
+TEVA.US,D,20100421,000000,53.558,53.584,53.044,53.376,5567385,0
+TEVA.US,D,20100422,000000,52.881,53.13,52.23,52.332,7770939,0
+TEVA.US,D,20100423,000000,52.486,53.507,51.979,52.77,10560405,0
+TEVA.US,D,20100426,000000,52.623,52.632,51.791,52.239,0,0
+TEVA.US,D,20100427,000000,52.126,52.392,51.122,51.192,7693179,0
+TEVA.US,D,20100428,000000,51.423,51.592,49.869,50.301,14218966,0
+TEVA.US,D,20100429,000000,50.334,50.349,49.715,50.17,10461376,0
+TEVA.US,D,20100430,000000,50.17,50.711,49.913,50.357,7800774,0
+TEVA.US,D,20100503,000000,51.157,51.808,50.357,51.475,9431986,0
+TEVA.US,D,20100504,000000,51.407,51.527,50.196,50.617,10428943,0
+TEVA.US,D,20100505,000000,50.489,52.117,50.008,51.927,9215398,0
+TEVA.US,D,20100506,000000,51.764,51.773,49.021,50.42,9355523,0
+TEVA.US,D,20100507,000000,50.121,50.763,49.013,49.192,14708053,0
+TEVA.US,D,20100510,000000,51.003,51.225,50.186,50.744,9871780,0
+TEVA.US,D,20100511,000000,50.522,50.686,49.734,50.285,7914072,0
+TEVA.US,D,20100512,000000,50.547,50.678,50.034,50.309,6626924,0
+TEVA.US,D,20100513,000000,49.887,50.17,49.579,49.579,7208726,0
+TEVA.US,D,20100514,000000,49.569,49.922,48.233,48.705,6856709,0
+TEVA.US,D,20100517,000000,49.271,49.561,48.215,48.714,6810733,0
+TEVA.US,D,20100518,000000,48.896,49.021,47.119,47.325,9841839,0
+TEVA.US,D,20100519,000000,47.119,47.548,46.483,47.489,8658053,0
+TEVA.US,D,20100520,000000,47.942,48.259,46.716,46.716,10598195,0
+TEVA.US,D,20100521,000000,46.329,46.818,45.628,46.81,12908988,0
+TEVA.US,D,20100524,000000,47.152,48.396,46.989,47.746,11065851,0
+TEVA.US,D,20100525,000000,48.001,48.396,46.671,48.361,16557894,0
+TEVA.US,D,20100526,000000,46.818,49.271,46.123,46.563,43078223,0
+TEVA.US,D,20100527,000000,47.031,47.763,47.007,47.763,15395858,0
+TEVA.US,D,20100528,000000,47.746,47.82,46.725,47.007,10432890,0
+TEVA.US,D,20100601,000000,46.228,47.015,45.978,46.028,10201359,0
+TEVA.US,D,20100602,000000,46.228,46.623,45.669,46.545,9881187,0
+TEVA.US,D,20100603,000000,46.853,47.077,46.329,46.964,9922868,0
+TEVA.US,D,20100604,000000,46.473,46.734,45.592,45.712,6339746,0
+TEVA.US,D,20100607,000000,45.447,45.653,44.496,44.657,9650531,0
+TEVA.US,D,20100608,000000,44.529,44.614,43.413,43.963,12166258,0
+TEVA.US,D,20100609,000000,43.912,44.735,43.793,43.989,9110252,0
+TEVA.US,D,20100610,000000,44.512,45.207,44.298,45.136,9382436,0
+TEVA.US,D,20100611,000000,44.847,45.686,44.71,45.42,9434801,0
+TEVA.US,D,20100614,000000,45.513,46.064,45.466,45.686,5923881,0
+TEVA.US,D,20100615,000000,45.686,46.064,45.447,46.028,4954961,0
+TEVA.US,D,20100616,000000,45.961,47.134,45.747,46.598,8411976,0
+TEVA.US,D,20100617,000000,46.454,46.526,45.986,46.492,4543350,0
+TEVA.US,D,20100618,000000,46.408,46.725,45.457,45.628,7673549,0
+TEVA.US,D,20100621,000000,45.876,46.202,44.956,45.232,7874641,0
+TEVA.US,D,20100622,000000,45.121,45.207,44.46,44.623,10698084,0
+TEVA.US,D,20100623,000000,44.316,44.785,43.783,44.496,9061284,0
+TEVA.US,D,20100624,000000,44.399,44.898,44.209,44.578,5506551,0
+TEVA.US,D,20100625,000000,44.847,45.043,44.587,44.811,5385376,0
+TEVA.US,D,20100628,000000,44.614,44.675,43.74,43.989,8558810,0
+TEVA.US,D,20100629,000000,44.076,44.803,43.817,44.571,11933923,0
+TEVA.US,D,20100630,000000,45.174,45.534,44.579,44.579,8481780,0
+TEVA.US,D,20100701,000000,44.7,45.171,44.28,45.145,8987519,0
+TEVA.US,D,20100702,000000,45.163,45.644,45.07,45.207,6207861,0
+TEVA.US,D,20100706,000000,46.09,46.219,45.369,45.575,6108202,0
+TEVA.US,D,20100707,000000,45.756,45.876,45.121,45.779,4962716,0
+TEVA.US,D,20100708,000000,45.876,46.02,45.145,45.403,6787996,0
+TEVA.US,D,20100709,000000,45.481,46.483,45.447,46.483,6056897,0
+TEVA.US,D,20100712,000000,46.662,46.716,45.858,46.028,3940644,0
+TEVA.US,D,20100713,000000,46.219,46.87,46.176,46.598,4847067,0
+TEVA.US,D,20100714,000000,46.509,47.454,46.417,47.454,5473288,0
+TEVA.US,D,20100715,000000,47.558,48.336,47.462,47.787,7470412,0
+TEVA.US,D,20100716,000000,48.096,48.141,45.842,46.589,9176947,0
+TEVA.US,D,20100719,000000,46.139,47.031,46.139,46.759,3965372,0
+TEVA.US,D,20100720,000000,46.237,46.535,45.85,46.329,4846264,0
+TEVA.US,D,20100721,000000,46.579,46.629,45.961,46.293,5299071,0
+TEVA.US,D,20100722,000000,46.623,47.16,45.842,46.302,8001227,0
+TEVA.US,D,20100723,000000,45.995,46.268,41.647,42.345,48371007,0
+TEVA.US,D,20100726,000000,43.388,43.406,42.506,43.002,25410781,0
+TEVA.US,D,20100727,000000,44.219,44.504,42.532,42.968,16982200,0
+TEVA.US,D,20100728,000000,43.115,44.16,41.347,41.537,20625068,0
+TEVA.US,D,20100729,000000,41.691,41.931,40.293,40.448,16087723,0
+TEVA.US,D,20100730,000000,40.644,42.008,40.303,41.888,11248241,0
+TEVA.US,D,20100802,000000,42.706,43.182,42.573,43.062,10419150,0
+TEVA.US,D,20100803,000000,43.13,43.542,42.832,43.028,7400973,0
+TEVA.US,D,20100804,000000,43.235,43.26,42.444,42.516,7264264,0
+TEVA.US,D,20100805,000000,42.761,43.431,42.573,43.208,5682634,0
+TEVA.US,D,20100806,000000,43.055,43.191,42.231,42.744,5735422,0
+TEVA.US,D,20100809,000000,43.047,43.13,42.752,43.028,3245261,0
+TEVA.US,D,20100810,000000,42.968,43.732,42.713,43.637,5525760,0
+TEVA.US,D,20100811,000000,43.098,43.147,42.516,42.901,5806367,0
+TEVA.US,D,20100812,000000,42.901,43.586,42.532,43.381,4982443,0
+TEVA.US,D,20100813,000000,43.028,43.293,42.768,42.85,3608043,0
+TEVA.US,D,20100816,000000,42.796,43.484,42.696,43.105,3560207,0
+TEVA.US,D,20100817,000000,43.321,43.422,42.778,43.371,4435731,0
+TEVA.US,D,20100818,000000,43.08,43.551,42.832,43.509,4073926,0
+TEVA.US,D,20100819,000000,43.284,43.364,42.875,43.115,4684843,0
+TEVA.US,D,20100820,000000,42.958,43.235,42.901,43.115,4626939,0
+TEVA.US,D,20100823,000000,43.321,43.637,43.08,43.088,3604811,0
+TEVA.US,D,20100824,000000,42.768,43.105,42.713,42.85,4688907,0
+TEVA.US,D,20100825,000000,42.532,43.302,42.444,43.235,4631963,0
+TEVA.US,D,20100826,000000,42.768,43.147,42.66,42.787,5989622,0
+TEVA.US,D,20100827,000000,42.958,43.345,42.642,43.175,3759891,0
+TEVA.US,D,20100830,000000,42.95,43.235,42.796,43.037,3474616,0
+TEVA.US,D,20100831,000000,43.142,43.729,43.066,43.409,5142658,0
+TEVA.US,D,20100901,000000,43.869,44.451,43.714,43.826,5405211,0
+TEVA.US,D,20100902,000000,43.886,44.246,43.644,44.169,3769945,0
+TEVA.US,D,20100903,000000,44.349,44.578,44.039,44.399,3558653,0
+TEVA.US,D,20100907,000000,44.374,45.644,44.048,45.548,12493293,0
+TEVA.US,D,20100908,000000,45.575,46.775,45.53,46.572,9750841,0
+TEVA.US,D,20100909,000000,46.999,47.143,46.245,46.5,7199799,0
+TEVA.US,D,20100910,000000,46.464,46.938,46.382,46.434,3878313,0
+TEVA.US,D,20100913,000000,46.517,46.734,46.348,46.572,3833286,0
+TEVA.US,D,20100914,000000,46.517,46.938,46.39,46.818,2927239,0
+TEVA.US,D,20100915,000000,46.623,46.834,46.443,46.526,3393422,0
+TEVA.US,D,20100916,000000,46.382,46.382,45.411,45.738,7845865,0
+TEVA.US,D,20100917,000000,45.738,45.97,45.333,45.858,5762691,0
+TEVA.US,D,20100920,000000,46.202,46.843,46.012,46.784,4610467,0
+TEVA.US,D,20100921,000000,46.947,47.624,46.843,47.606,6442214,0
+TEVA.US,D,20100922,000000,46.629,47.797,46.526,47.112,7732897,0
+TEVA.US,D,20100923,000000,47.031,47.273,46.374,46.553,4565785,0
+TEVA.US,D,20100924,000000,47.023,47.103,46.734,46.973,4214983,0
+TEVA.US,D,20100927,000000,46.652,46.81,45.936,45.986,6025940,0
+TEVA.US,D,20100928,000000,45.961,46.716,45.876,45.97,6095827,0
+TEVA.US,D,20100929,000000,45.961,46.004,45.035,45.096,6675031,0
+TEVA.US,D,20100930,000000,45.207,45.661,44.956,45.232,8167413,0
+TEVA.US,D,20101001,000000,45.703,46.123,45.369,45.891,4522671,0
+TEVA.US,D,20101004,000000,45.772,45.953,45.466,45.575,3358609,0
+TEVA.US,D,20101005,000000,46.09,46.123,45.539,45.618,6465575,0
+TEVA.US,D,20101006,000000,45.439,45.876,45.18,45.601,4699230,0
+TEVA.US,D,20101007,000000,45.756,46.192,45.447,45.506,5958479,0
+TEVA.US,D,20101008,000000,45.43,45.978,45.3,45.513,5058671,0
+TEVA.US,D,20101011,000000,45.796,45.876,45.3,45.43,3528985,0
+TEVA.US,D,20101012,000000,45.378,45.97,44.838,45.918,4486109,0
+TEVA.US,D,20101013,000000,46.055,46.689,45.97,46.356,7008818,0
+TEVA.US,D,20101014,000000,46.434,46.517,46.184,46.261,5634083,0
+TEVA.US,D,20101015,000000,46.319,46.905,46.284,46.905,5371537,0
+TEVA.US,D,20101018,000000,46.689,46.853,46.483,46.535,6934278,0
+TEVA.US,D,20101019,000000,46.302,46.572,45.883,46.132,6195276,0
+TEVA.US,D,20101020,000000,46.012,46.399,45.796,45.876,5477448,0
+TEVA.US,D,20101021,000000,45.779,45.823,45.019,45.215,6155210,0
+TEVA.US,D,20101022,000000,45.153,45.232,44.888,44.965,4444128,0
+TEVA.US,D,20101025,000000,45.232,45.601,45.232,45.3,4838364,0
+TEVA.US,D,20101026,000000,44.938,45.223,44.675,45.207,4273286,0
+TEVA.US,D,20101027,000000,45.009,45.019,44.46,44.564,5142625,0
+TEVA.US,D,20101028,000000,44.811,44.938,44.538,44.847,4878872,0
+TEVA.US,D,20101029,000000,44.791,44.973,44.419,44.491,6057517,0
+TEVA.US,D,20101101,000000,45.035,45.06,43.732,43.938,12897512,0
+TEVA.US,D,20101102,000000,44.289,44.556,42.752,43.671,20567696,0
+TEVA.US,D,20101103,000000,43.851,44.504,43.637,44.076,10631495,0
+TEVA.US,D,20101104,000000,44.417,44.488,43.355,43.57,11359609,0
+TEVA.US,D,20101105,000000,43.747,43.971,43.364,43.534,11353263,0
+TEVA.US,D,20101108,000000,43.534,43.69,43.175,43.612,7654653,0
+TEVA.US,D,20101109,000000,43.807,43.876,42.942,43.57,11856830,0
+TEVA.US,D,20101110,000000,43.747,43.774,42.958,43.355,7426591,0
+TEVA.US,D,20101111,000000,42.986,43.671,42.892,43.652,4935040,0
+TEVA.US,D,20101112,000000,43.218,43.542,43.123,43.517,6586215,0
+TEVA.US,D,20101115,000000,43.699,43.886,43.396,43.69,5608170,0
+TEVA.US,D,20101116,000000,43.69,43.747,43.028,43.166,6528484,0
+TEVA.US,D,20101117,000000,43.13,43.57,42.875,43.57,5052719,0
+TEVA.US,D,20101118,000000,43.747,44.126,43.293,43.329,7857459,0
+TEVA.US,D,20101119,000000,43.218,43.44,42.916,43.371,8760488,0
+TEVA.US,D,20101122,000000,43.25,43.431,42.796,43.047,5805902,0
+TEVA.US,D,20101123,000000,42.875,43.019,42.453,42.822,7146180,0
+TEVA.US,D,20101124,000000,42.916,43.517,42.892,43.191,4438080,0
+TEVA.US,D,20101126,000000,43.182,43.732,43.01,43.465,2444032,0
+TEVA.US,D,20101129,000000,43.364,43.8,42.916,43.628,6246882,0
+TEVA.US,D,20101130,000000,43.462,43.625,42.842,42.91,5932389,0
+TEVA.US,D,20101201,000000,43.388,43.457,42.744,42.865,11145574,0
+TEVA.US,D,20101202,000000,42.875,43.123,42.623,42.677,9288448,0
+TEVA.US,D,20101203,000000,42.599,42.778,41.502,42.255,20252245,0
+TEVA.US,D,20101206,000000,42.263,42.36,41.743,42.11,7277646,0
+TEVA.US,D,20101207,000000,42.36,42.426,41.398,41.801,9263530,0
+TEVA.US,D,20101208,000000,41.826,42.29,41.605,42.247,7178616,0
+TEVA.US,D,20101209,000000,44.965,45.215,44.556,45.128,24333163,0
+TEVA.US,D,20101210,000000,45.128,46.202,44.667,46.132,14164789,0
+TEVA.US,D,20101213,000000,45.936,46.047,45.506,45.805,8657109,0
+TEVA.US,D,20101214,000000,46.02,46.132,44.898,45.317,6989461,0
+TEVA.US,D,20101215,000000,45.043,45.756,44.604,44.856,6439934,0
+TEVA.US,D,20101216,000000,44.691,44.965,44.39,44.931,4912571,0
+TEVA.US,D,20101217,000000,44.604,44.925,44.46,44.529,6606804,0
+TEVA.US,D,20101220,000000,44.152,44.237,43.652,43.724,8838221,0
+TEVA.US,D,20101221,000000,43.8,43.929,43.302,43.817,6168857,0
+TEVA.US,D,20101222,000000,43.732,44.143,43.732,43.903,4873240,0
+TEVA.US,D,20101223,000000,43.56,45.43,43.088,45.18,17303613,0
+TEVA.US,D,20101227,000000,45.028,45.028,44.237,44.46,3900984,0
+TEVA.US,D,20101228,000000,44.433,44.728,44.246,44.39,2987614,0
+TEVA.US,D,20101229,000000,44.692,44.848,44.512,44.624,4112332,0
+TEVA.US,D,20101230,000000,44.752,44.874,44.478,44.504,3148230,0
+TEVA.US,D,20101231,000000,44.468,44.721,44.251,44.703,3177839,0
+TEVA.US,D,20110103,000000,45.07,46.012,45.028,45.128,7024006,0
+TEVA.US,D,20110104,000000,45.18,45.49,44.856,45.035,6703891,0
+TEVA.US,D,20110105,000000,44.888,44.938,44.587,44.685,7338321,0
+TEVA.US,D,20110106,000000,44.735,46.098,44.728,45.823,7583961,0
+TEVA.US,D,20110107,000000,46.047,46.623,45.97,46.311,9329461,0
+TEVA.US,D,20110110,000000,45.97,46.605,45.876,46.492,4765720,0
+TEVA.US,D,20110111,000000,46.689,46.897,45.703,46.098,18782408,0
+TEVA.US,D,20110112,000000,46.176,46.834,46.149,46.68,6857355,0
+TEVA.US,D,20110113,000000,46.716,46.834,46.374,46.793,4239750,0
+TEVA.US,D,20110114,000000,46.605,46.734,45.97,46.526,5828886,0
+TEVA.US,D,20110118,000000,46.827,46.98,46.038,46.614,6215744,0
+TEVA.US,D,20110119,000000,46.734,46.734,45.953,46.219,5309281,0
+TEVA.US,D,20110120,000000,46.02,46.158,45.575,46.004,9489902,0
+TEVA.US,D,20110121,000000,45.945,46.055,45.207,45.323,9397188,0
+TEVA.US,D,20110124,000000,45.49,45.548,45.028,45.163,9072747,0
+TEVA.US,D,20110125,000000,45.686,47.143,45.457,46.793,16105011,0
+TEVA.US,D,20110126,000000,47.015,48.945,46.912,48.268,14816927,0
+TEVA.US,D,20110127,000000,47.967,48.132,47.574,47.856,7078559,0
+TEVA.US,D,20110128,000000,47.856,48.02,46.39,46.989,7677970,0
+TEVA.US,D,20110131,000000,46.336,46.876,46.058,46.857,7895901,0
+TEVA.US,D,20110201,000000,46.671,48.31,46.623,47.829,7905779,0
+TEVA.US,D,20110202,000000,47.684,47.891,47.238,47.489,3466904,0
+TEVA.US,D,20110203,000000,46.938,47.112,46.302,46.742,6608704,0
+TEVA.US,D,20110204,000000,46.725,46.897,45.918,46.39,5415016,0
+TEVA.US,D,20110207,000000,46.517,47.152,46.081,47.143,5808565,0
+TEVA.US,D,20110208,000000,44.538,44.931,43.886,44.604,43775289,0
+TEVA.US,D,20110209,000000,44.649,44.744,43.903,44.193,18398737,0
+TEVA.US,D,20110210,000000,43.86,44.289,43.284,44.246,12497209,0
+TEVA.US,D,20110211,000000,44.16,44.237,43.68,43.765,9502743,0
+TEVA.US,D,20110214,000000,43.817,44.263,43.612,44.237,8815959,0
+TEVA.US,D,20110215,000000,44.219,44.399,44.117,44.333,8833138,0
+TEVA.US,D,20110216,000000,44.578,44.657,44.076,44.408,7061320,0
+TEVA.US,D,20110217,000000,44.478,44.888,44.374,44.735,8517977,0
+TEVA.US,D,20110218,000000,44.675,44.785,44.246,44.496,8246894,0
+TEVA.US,D,20110222,000000,44.272,44.496,43.765,43.826,6126869,0
+TEVA.US,D,20110223,000000,43.724,43.747,43.14,43.364,6489452,0
+TEVA.US,D,20110224,000000,43.047,43.371,42.573,42.977,7716781,0
+TEVA.US,D,20110225,000000,43.242,43.413,42.968,43.268,4855444,0
+TEVA.US,D,20110228,000000,43.221,43.324,42.789,42.961,7894995,0
+TEVA.US,D,20110301,000000,42.934,43.329,42.778,42.813,6615217,0
+TEVA.US,D,20110302,000000,43.037,43.612,42.865,43.578,5582311,0
+TEVA.US,D,20110303,000000,43.578,43.807,43.302,43.484,4299031,0
+TEVA.US,D,20110304,000000,43.396,43.586,42.958,43.147,3453083,0
+TEVA.US,D,20110307,000000,43.147,43.182,42.041,42.282,7767106,0
+TEVA.US,D,20110308,000000,42.417,42.875,42.025,42.706,5983188,0
+TEVA.US,D,20110309,000000,42.488,43.08,42.426,42.958,4162327,0
+TEVA.US,D,20110310,000000,42.606,42.633,42.188,42.205,5177576,0
+TEVA.US,D,20110311,000000,42.129,42.263,41.888,42.11,5346449,0
+TEVA.US,D,20110314,000000,41.854,42.299,41.726,42.197,4700665,0
+TEVA.US,D,20110315,000000,41.288,41.682,41.184,41.529,6459244,0
+TEVA.US,D,20110316,000000,41.408,41.519,40.56,40.618,11934305,0
+TEVA.US,D,20110317,000000,41.033,41.309,40.903,41.119,6729251,0
+TEVA.US,D,20110318,000000,41.398,41.442,40.947,41.064,8480239,0
+TEVA.US,D,20110321,000000,41.398,41.442,40.996,41.004,3152603,0
+TEVA.US,D,20110322,000000,41.152,41.502,40.963,41.176,5676355,0
+TEVA.US,D,20110323,000000,41.502,42.401,41.435,42.119,8505297,0
+TEVA.US,D,20110324,000000,42.986,43.604,42.752,43.175,11546468,0
+TEVA.US,D,20110325,000000,43.268,43.534,42.796,43.226,5861439,0
+TEVA.US,D,20110328,000000,43.235,43.284,42.796,42.875,4478884,0
+TEVA.US,D,20110329,000000,42.875,42.958,42.768,42.875,4092114,0
+TEVA.US,D,20110330,000000,43.002,43.088,42.768,42.892,5934629,0
+TEVA.US,D,20110331,000000,42.897,43.139,42.8,43.018,6734813,0
+TEVA.US,D,20110401,000000,43.218,43.475,43.047,43.337,5928774,0
+TEVA.US,D,20110404,000000,43.895,43.989,42.832,42.908,6236972,0
+TEVA.US,D,20110405,000000,42.789,43.565,42.77,43.565,4659993,0
+TEVA.US,D,20110406,000000,43.68,43.947,43.26,43.534,6343842,0
+TEVA.US,D,20110407,000000,43.534,43.8,43.388,43.551,4910143,0
+TEVA.US,D,20110408,000000,43.57,43.578,43.14,43.268,5372758,0
+TEVA.US,D,20110411,000000,43.551,43.586,41.665,42,12550581,0
+TEVA.US,D,20110412,000000,42.032,42.335,41.515,42.246,8794079,0
+TEVA.US,D,20110413,000000,42.488,43.199,42.426,42.59,6158869,0
+TEVA.US,D,20110414,000000,42.542,43.175,42.435,42.787,5320492,0
+TEVA.US,D,20110415,000000,42.778,42.95,42.444,42.884,6432425,0
+TEVA.US,D,20110418,000000,42.542,42.892,42.401,42.677,6514669,0
+TEVA.US,D,20110419,000000,42.497,42.548,41.416,41.733,11644646,0
+TEVA.US,D,20110420,000000,42.11,42.231,41.793,42.162,8032730,0
+TEVA.US,D,20110421,000000,39.35,39.873,38.494,38.595,58455080,0
+TEVA.US,D,20110425,000000,39.187,39.316,38.466,39.196,18347029,0
+TEVA.US,D,20110426,000000,39.573,39.607,39.271,39.442,12352139,0
+TEVA.US,D,20110427,000000,39.684,39.787,39.155,39.428,14287840,0
+TEVA.US,D,20110428,000000,39.486,39.873,39.376,39.556,7347898,0
+TEVA.US,D,20110429,000000,39.743,40.046,39.213,39.213,11537879,0
+TEVA.US,D,20110502,000000,40.757,40.928,39.676,40.532,19392066,0
+TEVA.US,D,20110503,000000,40.338,40.387,39.69,39.837,9395581,0
+TEVA.US,D,20110504,000000,39.974,40.629,39.767,40.542,10642050,0
+TEVA.US,D,20110505,000000,40.421,40.903,40.023,40.518,8449105,0
+TEVA.US,D,20110506,000000,40.809,41.033,40.277,40.369,5734575,0
+TEVA.US,D,20110509,000000,40.918,41.013,40.377,40.377,5689761,0
+TEVA.US,D,20110510,000000,40.569,40.636,40,40.421,5038759,0
+TEVA.US,D,20110511,000000,40.396,41.914,40.268,41.715,15556833,0
+TEVA.US,D,20110512,000000,41.758,42.842,41.671,42.707,13098797,0
+TEVA.US,D,20110513,000000,42.824,43.409,42.574,42.591,10269017,0
+TEVA.US,D,20110516,000000,42.566,43.23,42.426,42.453,6837185,0
+TEVA.US,D,20110517,000000,42.23,42.591,42.032,42.557,5730933,0
+TEVA.US,D,20110518,000000,42.6,42.789,42.335,42.688,4271092,0
+TEVA.US,D,20110519,000000,42.91,43.28,42.824,43.238,5306702,0
+TEVA.US,D,20110520,000000,43.272,43.316,42.607,42.935,4995814,0
+TEVA.US,D,20110523,000000,42.566,42.6,41.634,42.344,5818753,0
+TEVA.US,D,20110524,000000,42.317,42.77,42.179,42.533,4694248,0
+TEVA.US,D,20110525,000000,42.187,42.707,42.118,42.498,4897546,0
+TEVA.US,D,20110526,000000,42.308,42.707,42.085,42.661,4296066,0
+TEVA.US,D,20110527,000000,42.6,43.546,42.417,43.479,8399210,0
+TEVA.US,D,20110531,000000,43.904,44.033,43.659,43.826,7573178,0
+TEVA.US,D,20110601,000000,43.52,43.901,43.013,43.049,5787848,0
+TEVA.US,D,20110602,000000,43.142,43.565,42.91,43.505,4434350,0
+TEVA.US,D,20110603,000000,43.091,43.712,43.049,43.169,4145773,0
+TEVA.US,D,20110606,000000,43.212,43.445,42.988,43.004,3897540,0
+TEVA.US,D,20110607,000000,43.04,43.126,42.607,42.739,6745596,0
+TEVA.US,D,20110608,000000,42.867,43.091,42.498,42.67,5364422,0
+TEVA.US,D,20110609,000000,42.523,42.97,42.282,42.591,4141354,0
+TEVA.US,D,20110610,000000,42.453,42.98,42.204,42.23,6149519,0
+TEVA.US,D,20110613,000000,42.187,42.714,42.109,42.308,3551346,0
+TEVA.US,D,20110614,000000,42.327,42.91,41.946,42.745,4887127,0
+TEVA.US,D,20110615,000000,42.246,42.745,42.213,42.386,6783602,0
+TEVA.US,D,20110616,000000,42.188,42.214,40.855,41.124,9320296,0
+TEVA.US,D,20110617,000000,41.534,41.575,40.602,40.886,8577908,0
+TEVA.US,D,20110620,000000,40.663,40.75,40.171,40.353,5540093,0
+TEVA.US,D,20110621,000000,40.646,41.189,39.967,40.921,6639923,0
+TEVA.US,D,20110622,000000,40.836,41.266,40.767,40.966,4516645,0
+TEVA.US,D,20110623,000000,40.611,41.327,40.491,41.318,5106463,0
+TEVA.US,D,20110624,000000,41.412,41.479,40.508,40.596,6705833,0
+TEVA.US,D,20110627,000000,40.43,40.809,40.294,40.569,3688550,0
+TEVA.US,D,20110628,000000,40.561,41.06,40.338,40.959,3635802,0
+TEVA.US,D,20110629,000000,41.119,41.327,40.903,40.989,4656006,0
+TEVA.US,D,20110630,000000,41.185,41.575,41.115,41.515,4916019,0
+TEVA.US,D,20110701,000000,41.721,42.239,41.582,42.188,4666757,0
+TEVA.US,D,20110705,000000,42.085,42.273,42.048,42.119,3247059,0
+TEVA.US,D,20110706,000000,41.971,42.283,41.858,42.18,3302574,0
+TEVA.US,D,20110707,000000,42.346,42.568,42.255,42.483,3846009,0
+TEVA.US,D,20110708,000000,42.264,42.682,42.162,42.594,3531048,0
+TEVA.US,D,20110711,000000,42.048,42.453,41.937,42.444,4807617,0
+TEVA.US,D,20110712,000000,42.353,42.509,42.188,42.239,4094267,0
+TEVA.US,D,20110713,000000,42.482,42.807,42.317,42.386,2962720,0
+TEVA.US,D,20110714,000000,42.591,42.634,41.627,41.697,5707565,0
+TEVA.US,D,20110715,000000,41.858,41.904,41.081,41.297,4802222,0
+TEVA.US,D,20110718,000000,41.11,41.301,40.689,40.722,4351720,0
+TEVA.US,D,20110719,000000,41.027,41.253,40.743,41.151,4600976,0
+TEVA.US,D,20110720,000000,41.18,41.327,40.689,40.767,5090173,0
+TEVA.US,D,20110721,000000,40.827,41.543,40.809,41.231,5146398,0
+TEVA.US,D,20110722,000000,41.28,41.504,41.064,41.124,3134519,0
+TEVA.US,D,20110725,000000,41.085,41.11,40.387,40.457,5861590,0
+TEVA.US,D,20110726,000000,40.519,40.762,40.095,40.285,7792031,0
+TEVA.US,D,20110727,000000,40.322,40.413,38.927,39.385,11430085,0
+TEVA.US,D,20110728,000000,39.28,40.346,39.221,40.069,7238098,0
+TEVA.US,D,20110729,000000,39.846,40.447,39.604,40.152,5715302,0
+TEVA.US,D,20110801,000000,38.755,38.755,37.024,37.67,23700809,0
+TEVA.US,D,20110802,000000,37.48,37.822,36.07,36.21,19798111,0
+TEVA.US,D,20110803,000000,36.228,36.679,35.621,36.479,13027353,0
+TEVA.US,D,20110804,000000,36.158,36.437,35.57,35.691,16029072,0
+TEVA.US,D,20110805,000000,36.011,36.271,34.653,35.224,13828273,0
+TEVA.US,D,20110808,000000,34.413,34.514,31.185,31.436,22342016,0
+TEVA.US,D,20110809,000000,32.81,34.404,32.379,34.394,18023614,0
+TEVA.US,D,20110810,000000,33.911,34.134,32.939,33.085,13006875,0
+TEVA.US,D,20110811,000000,33.348,34.413,32.785,34.333,13529228,0
+TEVA.US,D,20110812,000000,34.55,34.946,34.229,34.343,6959421,0
+TEVA.US,D,20110815,000000,34.343,35.224,34.205,35.189,5763943,0
+TEVA.US,D,20110816,000000,34.767,35.31,34.67,35.059,5613465,0
+TEVA.US,D,20110817,000000,34.931,35.189,34.29,34.695,6741378,0
+TEVA.US,D,20110818,000000,33.875,34.116,33.242,33.565,8010794,0
+TEVA.US,D,20110819,000000,33.276,33.737,32.872,33.503,8845086,0
+TEVA.US,D,20110822,000000,34.213,34.29,33.313,33.366,4032157,0
+TEVA.US,D,20110823,000000,33.511,34.298,33.376,34.29,5713555,0
+TEVA.US,D,20110824,000000,34.514,34.514,33.701,34.314,3774866,0
+TEVA.US,D,20110825,000000,34.021,34.056,33.225,33.422,5129644,0
+TEVA.US,D,20110826,000000,33.376,34.247,33.011,34.101,4056029,0
+TEVA.US,D,20110829,000000,34.186,35.156,34.083,35.112,5983664,0
+TEVA.US,D,20110830,000000,34.844,35.258,34.618,35.059,3679281,0
+TEVA.US,D,20110831,000000,35.356,35.912,35.339,35.782,4951686,0
+TEVA.US,D,20110901,000000,36.028,36.289,35.691,35.691,6113297,0
+TEVA.US,D,20110902,000000,35.175,35.365,34.783,34.801,3530213,0
+TEVA.US,D,20110906,000000,33.866,34.324,33.728,34.048,6035658,0
+TEVA.US,D,20110907,000000,34.567,34.931,34.438,34.886,5188806,0
+TEVA.US,D,20110908,000000,34.447,34.55,34.092,34.205,4398927,0
+TEVA.US,D,20110909,000000,34.108,34.186,33.211,33.295,4392543,0
+TEVA.US,D,20110912,000000,32.334,32.864,32.135,32.801,7469159,0
+TEVA.US,D,20110913,000000,32.638,33.094,32.49,33.035,5015984,0
+TEVA.US,D,20110914,000000,33.062,33.451,32.499,33.158,4792940,0
+TEVA.US,D,20110915,000000,33.476,33.565,32.881,33.285,4470130,0
+TEVA.US,D,20110916,000000,33.242,33.762,33.234,33.376,4583577,0
+TEVA.US,D,20110919,000000,32.864,33.044,32.43,32.638,6925994,0
+TEVA.US,D,20110920,000000,32.587,32.596,31.453,31.678,14765246,0
+TEVA.US,D,20110921,000000,31.84,32.596,31.66,31.685,8586460,0
+TEVA.US,D,20110922,000000,31.167,31.349,30.414,30.615,10359685,0
+TEVA.US,D,20110923,000000,30.381,30.709,30.276,30.5,7493276,0
+TEVA.US,D,20110926,000000,30.849,31.107,30.389,30.673,5719336,0
+TEVA.US,D,20110927,000000,31.253,31.755,30.951,31.384,5769506,0
+TEVA.US,D,20110928,000000,31.66,32.118,31.401,31.487,5986626,0
+TEVA.US,D,20110929,000000,31.902,32.422,31.505,31.954,7917322,0
+TEVA.US,D,20110930,000000,31.747,32.915,31.51,32.2,9768664,0
+TEVA.US,D,20111003,000000,32.267,32.325,31.445,31.522,7623543,0
+TEVA.US,D,20111004,000000,31.315,31.403,30.413,31.014,8907255,0
+TEVA.US,D,20111005,000000,30.978,32.453,30.622,32.184,7852795,0
+TEVA.US,D,20111006,000000,32.194,32.846,32.088,32.507,4840927,0
+TEVA.US,D,20111007,000000,32.316,32.43,31.773,31.791,4382563,0
+TEVA.US,D,20111010,000000,32.298,32.698,32.215,32.679,4668030,0
+TEVA.US,D,20111011,000000,32.819,33.02,32.706,32.967,5419486,0
+TEVA.US,D,20111012,000000,33.313,33.987,33.22,33.762,6110315,0
+TEVA.US,D,20111013,000000,33.605,33.901,33.476,33.755,4328162,0
+TEVA.US,D,20111014,000000,33.875,33.952,33.392,33.883,4099651,0
+TEVA.US,D,20111017,000000,34.126,34.55,33.911,33.987,4758089,0
+TEVA.US,D,20111018,000000,33.987,34.272,33.432,34.126,4318800,0
+TEVA.US,D,20111019,000000,34.065,34.306,33.605,33.832,4369470,0
+TEVA.US,D,20111020,000000,33.832,33.952,32.864,33.313,3525889,0
+TEVA.US,D,20111021,000000,33.599,34.287,33.453,33.88,4695963,0
+TEVA.US,D,20111024,000000,33.539,34.281,33.211,34.195,5264372,0
+TEVA.US,D,20111025,000000,34.34,34.512,33.68,33.836,4677472,0
+TEVA.US,D,20111026,000000,33.202,34.877,33.13,34.844,9575450,0
+TEVA.US,D,20111027,000000,35.727,36.538,35.708,36.356,9548461,0
+TEVA.US,D,20111028,000000,36.303,36.832,36.198,36.625,4444111,0
+TEVA.US,D,20111031,000000,35.9,36.091,35.167,35.341,6185965,0
+TEVA.US,D,20111101,000000,34.165,34.703,33.741,33.809,7966608,0
+TEVA.US,D,20111102,000000,34.13,34.834,33.159,34.392,15680242,0
+TEVA.US,D,20111103,000000,34.877,36.259,34.739,36.154,8885300,0
+TEVA.US,D,20111104,000000,36.104,36.104,35.19,35.408,5139270,0
+TEVA.US,D,20111107,000000,35.305,36.113,34.991,36.085,5385819,0
+TEVA.US,D,20111108,000000,36.243,36.259,35.633,36.033,4683605,0
+TEVA.US,D,20111109,000000,35.522,35.766,35.14,35.251,6423024,0
+TEVA.US,D,20111110,000000,35.504,35.563,34.775,35.26,5723526,0
+TEVA.US,D,20111111,000000,35.287,35.651,34.859,35.199,6250178,0
+TEVA.US,D,20111114,000000,35.26,35.382,34.886,35.026,3288898,0
+TEVA.US,D,20111115,000000,34.983,35.226,34.844,35.094,3737924,0
+TEVA.US,D,20111116,000000,35.094,35.365,34.54,34.775,5091410,0
+TEVA.US,D,20111117,000000,34.896,35.01,33.497,34.07,8978032,0
+TEVA.US,D,20111118,000000,33.992,34.721,33.931,34.461,4884890,0
+TEVA.US,D,20111121,000000,33.966,33.992,33.08,33.402,5319936,0
+TEVA.US,D,20111122,000000,33.488,33.671,33.149,33.542,4088983,0
+TEVA.US,D,20111123,000000,33.131,33.269,32.471,32.577,4685056,0
+TEVA.US,D,20111125,000000,32.212,32.743,32.037,32.064,2614706,0
+TEVA.US,D,20111128,000000,32.793,33.253,32.637,33.244,5256846,0
+TEVA.US,D,20111129,000000,33.305,33.618,33.226,33.409,5078631,0
+TEVA.US,D,20111130,000000,34.27,34.681,34.173,34.412,7100376,0
+TEVA.US,D,20111201,000000,34.939,35.573,34.419,34.522,8438895,0
+TEVA.US,D,20111202,000000,34.939,34.955,34.312,34.485,4347058,0
+TEVA.US,D,20111205,000000,34.964,35.085,34.485,34.575,5505520,0
+TEVA.US,D,20111206,000000,34.635,34.877,34.617,34.793,5153906,0
+TEVA.US,D,20111207,000000,34.757,34.905,34.661,34.739,4661190,0
+TEVA.US,D,20111208,000000,34.679,35.216,34.495,34.522,5115182,0
+TEVA.US,D,20111209,000000,34.73,35.269,34.495,34.922,4398165,0
+TEVA.US,D,20111212,000000,34.801,35.547,34.679,35.321,6967205,0
+TEVA.US,D,20111213,000000,35.547,36.381,35.182,35.356,8104534,0
+TEVA.US,D,20111214,000000,35.182,36.154,35.112,35.824,8386833,0
+TEVA.US,D,20111215,000000,36.139,37.233,36.066,36.85,10642051,0
+TEVA.US,D,20111216,000000,37.024,37.458,36.736,37.108,9884443,0
+TEVA.US,D,20111219,000000,37.276,37.291,36.075,36.234,7529232,0
+TEVA.US,D,20111220,000000,36.563,36.961,36.277,36.781,6490829,0
+TEVA.US,D,20111221,000000,36.104,36.451,34.964,36.277,12547303,0
+TEVA.US,D,20111222,000000,36.39,36.745,35.85,35.973,5925384,0
+TEVA.US,D,20111223,000000,35.947,36.277,35.904,36.198,3235404,0
+TEVA.US,D,20111227,000000,36.259,36.477,36.163,36.207,3278326,0
+TEVA.US,D,20111228,000000,36.122,36.198,35.346,35.433,3786872,0
+TEVA.US,D,20111229,000000,35.104,35.522,34.877,35.468,5165830,0
+TEVA.US,D,20111230,000000,35.45,35.591,35.059,35.059,3974196,0
+TEVA.US,D,20120103,000000,36.608,37.489,36.336,37.44,10935374,0
+TEVA.US,D,20120104,000000,37.416,38.214,37.354,37.833,10419766,0
+TEVA.US,D,20120105,000000,37.825,38.163,37.59,38.058,6309084,0
+TEVA.US,D,20120106,000000,38.171,38.214,37.84,38.082,4264623,0
+TEVA.US,D,20120109,000000,37.953,39.038,37.872,38.996,7907290,0
+TEVA.US,D,20120110,000000,38.917,39.089,38.518,38.955,7889624,0
+TEVA.US,D,20120111,000000,38.873,38.926,38.108,38.18,8210096,0
+TEVA.US,D,20120112,000000,38.439,38.544,38.155,38.448,4598648,0
+TEVA.US,D,20120113,000000,38.127,38.813,38.118,38.701,4760067,0
+TEVA.US,D,20120117,000000,39.047,39.582,38.796,38.981,5284490,0
+TEVA.US,D,20120118,000000,38.788,39.439,38.788,39.439,5870176,0
+TEVA.US,D,20120119,000000,39.439,39.83,39.172,39.776,5397568,0
+TEVA.US,D,20120120,000000,39.786,40.134,39.613,39.813,6555423,0
+TEVA.US,D,20120123,000000,40.056,40.169,39.622,39.813,4135170,0
+TEVA.US,D,20120124,000000,39.855,40.245,39.577,39.846,4123153,0
+TEVA.US,D,20120125,000000,39.595,40.118,39.327,40.037,4187820,0
+TEVA.US,D,20120126,000000,39.977,40.037,39.238,39.481,5512477,0
+TEVA.US,D,20120127,000000,39.446,39.655,38.238,39.012,6880860,0
+TEVA.US,D,20120130,000000,38.595,39.238,38.456,39.03,5087050,0
+TEVA.US,D,20120131,000000,39.156,39.476,39.032,39.216,3953054,0
+TEVA.US,D,20120201,000000,39.604,40.525,39.561,39.995,6083617,0
+TEVA.US,D,20120202,000000,40.218,40.218,39.665,39.891,4092434,0
+TEVA.US,D,20120203,000000,40.034,40.193,39.618,39.705,3752916,0
+TEVA.US,D,20120206,000000,39.473,39.622,39.145,39.404,3640928,0
+TEVA.US,D,20120207,000000,39.249,39.398,38.883,38.928,5591257,0
+TEVA.US,D,20120208,000000,38.918,39.249,38.317,39.04,5654806,0
+TEVA.US,D,20120209,000000,38.937,39.223,38.745,38.796,4401661,0
+TEVA.US,D,20120210,000000,38.701,38.91,38.031,38.359,5297798,0
+TEVA.US,D,20120213,000000,38.526,38.57,38.145,38.223,4610520,0
+TEVA.US,D,20120214,000000,38.006,38.048,37.432,37.808,6413991,0
+TEVA.US,D,20120215,000000,38.973,39.782,38.613,39.13,11720111,0
+TEVA.US,D,20120216,000000,39.207,39.284,38.079,38.35,7556501,0
+TEVA.US,D,20120217,000000,38.447,38.875,38.143,38.788,4841224,0
+TEVA.US,D,20120221,000000,38.64,39.556,38.51,39.302,5866113,0
+TEVA.US,D,20120222,000000,38.708,38.997,38.595,38.658,4854996,0
+TEVA.US,D,20120223,000000,38.464,38.947,38.413,38.857,4176259,0
+TEVA.US,D,20120224,000000,38.928,39.573,38.781,38.91,3778778,0
+TEVA.US,D,20120227,000000,38.333,38.965,38.161,38.726,4709883,0
+TEVA.US,D,20120228,000000,38.56,39.275,38.464,39.241,4415191,0
+TEVA.US,D,20120229,000000,39.348,39.496,39.065,39.101,4752732,0
+TEVA.US,D,20120301,000000,39.434,39.696,39.267,39.52,4136990,0
+TEVA.US,D,20120302,000000,39.485,40.034,39.356,39.485,4471708,0
+TEVA.US,D,20120305,000000,39.434,39.467,39.047,39.321,3789485,0
+TEVA.US,D,20120306,000000,39.083,39.485,38.883,38.989,3832123,0
+TEVA.US,D,20120307,000000,39.032,39.267,38.716,39.207,2093611,0
+TEVA.US,D,20120308,000000,39.381,39.476,39.066,39.13,2796100,0
+TEVA.US,D,20120309,000000,39.148,39.223,38.883,39.199,3343433,0
+TEVA.US,D,20120312,000000,39.066,39.111,38.947,39.04,2934696,0
+TEVA.US,D,20120313,000000,39.024,39.111,38.526,38.781,5074964,0
+TEVA.US,D,20120314,000000,38.781,38.781,37.878,38.222,7483879,0
+TEVA.US,D,20120315,000000,38.178,38.212,37.804,37.906,5225693,0
+TEVA.US,D,20120316,000000,37.924,38.35,37.174,37.592,8298491,0
+TEVA.US,D,20120319,000000,37.687,38.152,37.61,37.777,3466869,0
+TEVA.US,D,20120320,000000,37.569,37.933,37.522,37.576,3576765,0
+TEVA.US,D,20120321,000000,37.837,38.012,37.427,37.705,4269856,0
+TEVA.US,D,20120322,000000,37.531,37.741,37.376,37.654,2762534,0
+TEVA.US,D,20120323,000000,37.62,37.669,37.262,37.585,4163008,0
+TEVA.US,D,20120326,000000,38.187,38.359,37.943,38.311,4438337,0
+TEVA.US,D,20120327,000000,38.579,38.604,38.317,38.438,4062389,0
+TEVA.US,D,20120328,000000,38.395,38.604,37.896,38.526,3580911,0
+TEVA.US,D,20120329,000000,38.483,38.595,38.212,38.51,3445861,0
+TEVA.US,D,20120330,000000,38.745,39.525,38.544,39.321,4809840,0
+TEVA.US,D,20120402,000000,39.669,39.957,39.582,39.772,4186406,0
+TEVA.US,D,20120403,000000,39.967,39.967,39.223,39.459,2971484,0
+TEVA.US,D,20120404,000000,39.199,39.365,38.964,39.174,3935769,0
+TEVA.US,D,20120405,000000,39.056,39.496,39.046,39.312,1598499,0
+TEVA.US,D,20120409,000000,39.014,39.257,38.708,38.831,2587442,0
+TEVA.US,D,20120410,000000,38.726,39.232,38.133,38.273,5612546,0
+TEVA.US,D,20120411,000000,38.464,38.772,38.292,38.501,2829023,0
+TEVA.US,D,20120412,000000,38.535,38.91,38.229,38.9,4135716,0
+TEVA.US,D,20120413,000000,38.666,38.804,38.263,38.56,4048984,0
+TEVA.US,D,20120416,000000,38.622,39.331,38.301,39.312,5506311,0
+TEVA.US,D,20120417,000000,39.199,40.111,39.12,39.969,5158783,0
+TEVA.US,D,20120418,000000,39.897,39.957,39.356,39.407,3650815,0
+TEVA.US,D,20120419,000000,39.548,40.043,39.434,39.826,3777069,0
+TEVA.US,D,20120420,000000,40.018,40.018,39.267,39.339,4133567,0
+TEVA.US,D,20120423,000000,39.181,39.599,38.937,39.441,2645395,0
+TEVA.US,D,20120424,000000,39.573,39.957,39.417,39.573,3212513,0
+TEVA.US,D,20120425,000000,39.826,39.835,39.284,39.714,3857473,0
+TEVA.US,D,20120426,000000,39.696,40.063,39.398,39.801,3312957,0
+TEVA.US,D,20120427,000000,39.62,40.029,39.442,39.82,2318273,0
+TEVA.US,D,20120430,000000,39.686,40.053,39.573,39.931,2545284,0
+TEVA.US,D,20120501,000000,39.926,40.47,39.627,40.029,3481433,0
+TEVA.US,D,20120502,000000,40.081,40.272,39.705,39.914,3161892,0
+TEVA.US,D,20120503,000000,40.029,40.137,39.496,39.611,3104474,0
+TEVA.US,D,20120504,000000,39.046,39.249,38.515,38.78,3351718,0
+TEVA.US,D,20120507,000000,38.658,39.066,38.544,38.735,3641157,0
+TEVA.US,D,20120508,000000,38.745,38.928,38.535,38.804,3958808,0
+TEVA.US,D,20120509,000000,37.715,38.034,36.654,36.812,12462805,0
+TEVA.US,D,20120510,000000,36.83,37.069,36.234,36.693,7055024,0
+TEVA.US,D,20120511,000000,36.645,36.944,36.409,36.489,4103273,0
+TEVA.US,D,20120514,000000,36.084,36.297,35.34,35.489,5962567,0
+TEVA.US,D,20120515,000000,35.656,35.754,35.093,35.199,6157151,0
+TEVA.US,D,20120516,000000,35.551,35.551,34.848,34.902,5331404,0
+TEVA.US,D,20120517,000000,35.393,35.48,33.902,34.016,6043415,0
+TEVA.US,D,20120518,000000,34.12,34.551,33.787,34.111,5876007,0
+TEVA.US,D,20120521,000000,34.181,34.235,33.866,34.181,4810640,0
+TEVA.US,D,20120522,000000,34.12,34.56,33.98,34.358,4547948,0
+TEVA.US,D,20120523,000000,34.034,34.096,33.463,33.832,5100588,0
+TEVA.US,D,20120524,000000,34.56,35.103,33.516,33.928,8666070,0
+TEVA.US,D,20120525,000000,33.928,34.321,33.699,33.858,4236337,0
+TEVA.US,D,20120529,000000,33.858,34.024,33.409,33.409,33597875,0
+TEVA.US,D,20120530,000000,33.157,34.706,33.147,34.375,10463700,0
+TEVA.US,D,20120531,000000,34.952,34.998,33.945,34.367,6226968,0
+TEVA.US,D,20120601,000000,33.787,34.606,33.314,34.209,8449070,0
+TEVA.US,D,20120604,000000,34.383,34.807,33.813,34.13,5387051,0
+TEVA.US,D,20120605,000000,33.98,34.321,33.866,34.243,3222614,0
+TEVA.US,D,20120606,000000,34.287,34.856,34.156,34.744,2828712,0
+TEVA.US,D,20120607,000000,34.734,34.892,34.209,34.218,3138026,0
+TEVA.US,D,20120608,000000,34.086,34.496,33.935,34.375,3509656,0
+TEVA.US,D,20120611,000000,34.637,34.814,34.103,34.148,2058790,0
+TEVA.US,D,20120612,000000,34.438,34.455,33.935,34.034,3999899,0
+TEVA.US,D,20120613,000000,34.051,34.096,33.648,33.795,3581670,0
+TEVA.US,D,20120614,000000,33.648,33.875,33.368,33.516,5005316,0
+TEVA.US,D,20120615,000000,33.277,33.762,32.814,33.211,8808444,0
+TEVA.US,D,20120618,000000,33.277,33.699,33.157,33.277,5834901,0
+TEVA.US,D,20120619,000000,33.35,33.507,33.175,33.323,9054401,0
+TEVA.US,D,20120620,000000,33.22,33.323,32.797,33.129,5618230,0
+TEVA.US,D,20120621,000000,32.954,33.252,32.885,33.093,4227079,0
+TEVA.US,D,20120622,000000,33.304,33.499,33.166,33.332,2695940,0
+TEVA.US,D,20120625,000000,35.726,35.812,34.744,34.83,13675241,0
+TEVA.US,D,20120626,000000,34.848,34.928,33.973,34.469,9403586,0
+TEVA.US,D,20120627,000000,34.505,34.586,34.191,34.235,5989481,0
+TEVA.US,D,20120628,000000,33.762,34.42,33.586,34.321,7007910,0
+TEVA.US,D,20120629,000000,34.779,34.856,34.438,34.586,4318979,0
+TEVA.US,D,20120702,000000,34.62,34.83,34.13,34.42,4111796,0
+TEVA.US,D,20120703,000000,34.656,35.242,34.446,35.12,4379582,0
+TEVA.US,D,20120705,000000,34.921,35.426,34.771,35.216,4345455,0
+TEVA.US,D,20120706,000000,34.971,35.147,34.218,34.462,3626728,0
+TEVA.US,D,20120709,000000,34.505,34.606,34.2,34.42,2756429,0
+TEVA.US,D,20120710,000000,34.429,34.551,34.148,34.455,3214181,0
+TEVA.US,D,20120711,000000,34.56,34.725,34.209,34.578,2200719,0
+TEVA.US,D,20120712,000000,34.637,35.166,34.551,35.139,4391274,0
+TEVA.US,D,20120713,000000,35.182,35.594,35.008,35.41,3016791,0
+TEVA.US,D,20120716,000000,35.288,36.139,35.288,36.075,3865597,0
+TEVA.US,D,20120717,000000,36.172,37.285,36.154,37.127,8765595,0
+TEVA.US,D,20120718,000000,36.96,37.051,36.576,36.944,3765975,0
+TEVA.US,D,20120719,000000,36.654,36.952,36.613,36.674,2588788,0
+TEVA.US,D,20120720,000000,36.699,36.778,36.347,36.489,1963363,0
+TEVA.US,D,20120723,000000,35.812,35.928,35.48,35.717,2655201,0
+TEVA.US,D,20120724,000000,35.48,35.892,35.374,35.507,2276108,0
+TEVA.US,D,20120725,000000,35.507,35.707,35.199,35.497,2200273,0
+TEVA.US,D,20120726,000000,35.497,35.82,35.306,35.497,2971549,0
+TEVA.US,D,20120727,000000,35.803,36.409,35.551,36.243,3245454,0
+TEVA.US,D,20120730,000000,36.437,36.47,36.023,36.146,1818687,0
+TEVA.US,D,20120731,000000,35.471,36.207,35.471,35.857,2050856,0
+TEVA.US,D,20120801,000000,35.938,36.075,35.426,35.839,4362165,0
+TEVA.US,D,20120802,000000,35.226,35.418,34.469,34.681,7707407,0
+TEVA.US,D,20120803,000000,35.207,35.26,34.487,34.646,6834171,0
+TEVA.US,D,20120806,000000,34.349,35.779,34.34,35.517,6002685,0
+TEVA.US,D,20120807,000000,35.507,35.707,35.251,35.418,5268733,0
+TEVA.US,D,20120808,000000,35.233,35.497,35.182,35.297,2908706,0
+TEVA.US,D,20120809,000000,35.297,36.146,35.174,36.084,4825448,0
+TEVA.US,D,20120810,000000,35.839,36.278,35.698,36.084,2496654,0
+TEVA.US,D,20120813,000000,35.76,36.093,35.76,35.863,2328865,0
+TEVA.US,D,20120814,000000,35.926,36.199,35.751,35.818,1791852,0
+TEVA.US,D,20120815,000000,35.624,35.854,35.439,35.695,1899921,0
+TEVA.US,D,20120816,000000,35.705,35.969,35.449,35.827,2568982,0
+TEVA.US,D,20120817,000000,35.769,35.953,35.591,35.624,2606162,0
+TEVA.US,D,20120820,000000,35.521,36.103,35.317,35.89,2358255,0
+TEVA.US,D,20120821,000000,35.818,36.347,35.599,35.606,2454950,0
+TEVA.US,D,20120822,000000,35.599,35.634,35.406,35.591,2717848,0
+TEVA.US,D,20120823,000000,35.802,35.926,35.599,35.634,2665600,0
+TEVA.US,D,20120824,000000,35.616,35.978,35.503,35.616,2307952,0
+TEVA.US,D,20120827,000000,35.616,35.741,35.556,35.606,2098568,0
+TEVA.US,D,20120828,000000,35.476,35.591,35.362,35.396,2548159,0
+TEVA.US,D,20120829,000000,35.301,35.494,35.255,35.431,2094098,0
+TEVA.US,D,20120830,000000,35.078,35.203,34.857,34.865,2727844,0
+TEVA.US,D,20120831,000000,34.914,35.21,34.865,34.885,1860574,0
+TEVA.US,D,20120904,000000,34.946,35.16,34.842,34.991,1923869,0
+TEVA.US,D,20120905,000000,34.857,35.061,34.613,34.824,2810526,0
+TEVA.US,D,20120906,000000,35.01,35.449,34.857,35.123,4486968,0
+TEVA.US,D,20120907,000000,35.439,35.661,35.045,35.624,3938763,0
+TEVA.US,D,20120910,000000,35.802,36.022,35.714,35.802,3755540,0
+TEVA.US,D,20120911,000000,35.918,36.234,35.705,35.792,2392761,0
+TEVA.US,D,20120912,000000,35.792,35.818,35.431,35.539,1956600,0
+TEVA.US,D,20120913,000000,35.449,36.04,35.372,35.846,2306379,0
+TEVA.US,D,20120914,000000,36.048,36.314,35.786,35.871,4137484,0
+TEVA.US,D,20120917,000000,35.76,35.9,35.123,35.21,3646507,0
+TEVA.US,D,20120918,000000,35.017,35.687,34.824,35.512,5169184,0
+TEVA.US,D,20120919,000000,35.695,35.978,35.255,35.301,2823392,0
+TEVA.US,D,20120920,000000,35.229,35.466,34.875,35.317,2758781,0
+TEVA.US,D,20120921,000000,35.406,35.606,35.22,35.283,2828519,0
+TEVA.US,D,20120924,000000,35.255,35.539,35.061,35.457,2755343,0
+TEVA.US,D,20120925,000000,35.521,36.261,35.503,36.138,5597846,0
+TEVA.US,D,20120926,000000,35.863,36.207,35.705,35.777,3995487,0
+TEVA.US,D,20120927,000000,36.112,36.393,35.88,36.338,3702564,0
+TEVA.US,D,20120928,000000,36.314,36.797,36.103,36.499,3278823,0
+TEVA.US,D,20121001,000000,36.49,36.851,36.172,36.225,2691680,0
+TEVA.US,D,20121002,000000,36.55,36.666,36.084,36.329,1902850,0
+TEVA.US,D,20121003,000000,36.41,36.49,35.918,35.953,3362840,0
+TEVA.US,D,20121004,000000,36.048,36.048,35.503,35.723,4592025,0
+TEVA.US,D,20121005,000000,35.818,35.863,35.229,35.362,3683638,0
+TEVA.US,D,20121008,000000,35.255,35.678,35.168,35.556,1705134,0
+TEVA.US,D,20121009,000000,35.624,35.669,34.938,34.983,3323928,0
+TEVA.US,D,20121010,000000,35.133,35.177,34.815,34.946,2583847,0
+TEVA.US,D,20121011,000000,35.246,35.246,34.745,34.807,3082700,0
+TEVA.US,D,20121012,000000,34.842,34.885,34.637,34.763,1988950,0
+TEVA.US,D,20121015,000000,34.964,35.01,34.699,34.773,2333410,0
+TEVA.US,D,20121016,000000,34.754,35.512,34.727,35.457,4367655,0
+TEVA.US,D,20121017,000000,35.687,36.004,35.422,35.961,3650796,0
+TEVA.US,D,20121018,000000,36.18,36.587,36.056,36.499,4559148,0
+TEVA.US,D,20121019,000000,36.356,36.356,35.616,35.687,3523948,0
+TEVA.US,D,20121022,000000,36.093,36.172,35.786,35.987,4171354,0
+TEVA.US,D,20121023,000000,35.599,35.687,35.308,35.362,5361674,0
+TEVA.US,D,20121024,000000,35.503,35.854,35.414,35.81,3408055,0
+TEVA.US,D,20121025,000000,36.074,36.251,35.76,35.908,2951633,0
+TEVA.US,D,20121026,000000,35.714,35.926,35.476,35.599,3458273,0
+TEVA.US,D,20121031,000000,36.014,36.093,35.512,35.624,4854764,0
+TEVA.US,D,20121101,000000,35.9,36.523,35.705,36.41,4326203,0
+TEVA.US,D,20121102,000000,36.577,37,36.375,36.568,3189623,0
+TEVA.US,D,20121105,000000,36.623,36.781,36.048,36.261,3729671,0
+TEVA.US,D,20121106,000000,36.103,36.647,36.064,36.103,3671840,0
+TEVA.US,D,20121107,000000,35.953,36.093,35.503,35.854,3568759,0
+TEVA.US,D,20121108,000000,35.996,36.04,35.422,35.563,2611210,0
+TEVA.US,D,20121109,000000,35.308,35.616,35.168,35.414,3483214,0
+TEVA.US,D,20121112,000000,35.476,35.531,35.308,35.431,1878607,0
+TEVA.US,D,20121113,000000,35.204,35.365,34.914,34.975,3329516,0
+TEVA.US,D,20121114,000000,35.186,35.186,34.053,34.222,5536785,0
+TEVA.US,D,20121115,000000,34.372,34.717,34.061,34.222,3356254,0
+TEVA.US,D,20121116,000000,34.186,34.418,33.708,33.922,3366249,0
+TEVA.US,D,20121119,000000,34.258,34.541,34.124,34.337,3029569,0
+TEVA.US,D,20121120,000000,34.364,35.011,34.354,34.965,4005091,0
+TEVA.US,D,20121121,000000,35.089,35.135,34.78,34.851,2026873,0
+TEVA.US,D,20121123,000000,34.905,35.32,34.876,35.179,1423121,0
+TEVA.US,D,20121126,000000,35.355,35.603,35.231,35.543,2993616,0
+TEVA.US,D,20121127,000000,35.461,36.136,35.417,35.896,3796859,0
+TEVA.US,D,20121128,000000,35.96,36.02,35.4,35.933,3694631,0
+TEVA.US,D,20121129,000000,35.967,36.011,35.586,35.629,2870424,0
+TEVA.US,D,20121130,000000,34.842,36.304,34.629,35.747,14488746,0
+TEVA.US,D,20121203,000000,35.942,36.242,35.461,35.924,5601254,0
+TEVA.US,D,20121204,000000,35.868,36.863,35.765,36.71,5650772,0
+TEVA.US,D,20121205,000000,36.631,37.126,36.392,36.746,5724641,0
+TEVA.US,D,20121206,000000,36.667,37.207,36.605,37.154,6416916,0
+TEVA.US,D,20121207,000000,37.181,37.739,36.843,37.581,5731442,0
+TEVA.US,D,20121210,000000,37.421,37.944,37.394,37.665,6583407,0
+TEVA.US,D,20121211,000000,37.665,37.86,36.835,36.915,8666514,0
+TEVA.US,D,20121212,000000,36.384,36.631,34.485,34.965,23553209,0
+TEVA.US,D,20121213,000000,35.186,35.452,34.186,34.409,14199922,0
+TEVA.US,D,20121214,000000,34.337,34.55,33.689,33.753,9931828,0
+TEVA.US,D,20121217,000000,33.762,34.195,33.513,34.009,7422077,0
+TEVA.US,D,20121218,000000,34.061,34.354,33.937,34.16,6548146,0
+TEVA.US,D,20121219,000000,34.354,34.39,33.859,33.903,6197128,0
+TEVA.US,D,20121220,000000,33.762,33.903,33.592,33.664,6618968,0
+TEVA.US,D,20121221,000000,33.399,33.795,33.15,33.636,6833457,0
+TEVA.US,D,20121224,000000,33.399,33.576,33.246,33.476,2199215,0
+TEVA.US,D,20121226,000000,33.345,33.486,33.131,33.15,3261591,0
+TEVA.US,D,20121227,000000,32.954,33.027,32.556,32.735,5934498,0
+TEVA.US,D,20121228,000000,32.698,33.061,32.475,32.954,4919524,0
+TEVA.US,D,20121231,000000,32.706,33.131,32.448,33.078,5136302,0
+TEVA.US,D,20130102,000000,33.486,33.541,32.867,32.944,7379441,0
+TEVA.US,D,20130103,000000,32.84,33.549,32.751,33.337,6561349,0
+TEVA.US,D,20130104,000000,33.541,33.885,33.373,33.698,5757255,0
+TEVA.US,D,20130107,000000,33.708,33.822,33.503,33.717,6131978,0
+TEVA.US,D,20130108,000000,33.664,34.027,33.619,33.885,4593824,0
+TEVA.US,D,20130109,000000,33.867,34.089,33.762,33.991,4169934,0
+TEVA.US,D,20130110,000000,34.124,34.523,34.018,34.354,4581007,0
+TEVA.US,D,20130111,000000,34.301,34.418,33.708,33.717,4654642,0
+TEVA.US,D,20130114,000000,33.726,33.876,33.592,33.736,4532604,0
+TEVA.US,D,20130115,000000,33.804,33.937,33.619,33.859,4492553,0
+TEVA.US,D,20130116,000000,33.708,33.832,33.399,33.467,4994413,0
+TEVA.US,D,20130117,000000,33.646,33.822,33.541,33.656,4749123,0
+TEVA.US,D,20130118,000000,33.656,33.867,33.327,33.406,5871913,0
+TEVA.US,D,20130122,000000,33.399,33.592,33.246,33.583,4525341,0
+TEVA.US,D,20130123,000000,33.317,33.859,33.246,33.664,7672203,0
+TEVA.US,D,20130124,000000,33.609,33.937,33.459,33.583,4206521,0
+TEVA.US,D,20130125,000000,33.317,33.717,33.299,33.422,5372952,0
+TEVA.US,D,20130128,000000,33.373,33.476,33.113,33.355,4408554,0
+TEVA.US,D,20130129,000000,33.228,33.415,33.078,33.085,5567727,0
+TEVA.US,D,20130130,000000,32.983,33.281,32.983,33.123,6778293,0
+TEVA.US,D,20130131,000000,32.875,33.832,32.875,33.656,6718199,0
+TEVA.US,D,20130201,000000,33.832,33.929,33.364,33.441,7737312,0
+TEVA.US,D,20130204,000000,33.281,33.541,33.272,33.406,6797118,0
+TEVA.US,D,20130205,000000,33.513,33.673,33.431,33.431,6560215,0
+TEVA.US,D,20130206,000000,33.406,33.849,33.246,33.804,9534608,0
+TEVA.US,D,20130207,000000,33.237,33.795,33.131,33.627,6398293,0
+TEVA.US,D,20130208,000000,33.929,34.513,33.664,34.266,7994834,0
+TEVA.US,D,20130211,000000,34.24,34.364,33.981,34.151,8237187,0
+TEVA.US,D,20130212,000000,34.284,34.495,34.133,34.495,5952140,0
+TEVA.US,D,20130213,000000,34.477,34.586,34.284,34.309,4325777,0
+TEVA.US,D,20130214,000000,34.266,34.532,34.24,34.477,4278764,0
+TEVA.US,D,20130215,000000,34.435,34.513,33.867,33.965,3896083,0
+TEVA.US,D,20130219,000000,33.977,34.584,33.897,34.235,3725644,0
+TEVA.US,D,20130220,000000,34.406,34.53,34.039,34.102,2830569,0
+TEVA.US,D,20130221,000000,34.102,34.137,33.781,33.985,3850787,0
+TEVA.US,D,20130222,000000,34.094,34.397,33.862,33.968,3822569,0
+TEVA.US,D,20130225,000000,33.683,33.949,33.496,33.523,6527280,0
+TEVA.US,D,20130226,000000,33.656,33.806,33.254,33.503,5300543,0
+TEVA.US,D,20130227,000000,33.584,33.665,33.279,33.414,5583919,0
+TEVA.US,D,20130228,000000,33.414,33.476,33.194,33.363,4645150,0
+TEVA.US,D,20130301,000000,33.363,33.39,33.092,33.226,3425899,0
+TEVA.US,D,20130304,000000,33.031,33.399,33.031,33.226,2830962,0
+TEVA.US,D,20130305,000000,33.584,34.048,33.549,34.013,4186938,0
+TEVA.US,D,20130306,000000,34.262,35.377,34.155,35.35,8877224,0
+TEVA.US,D,20130307,000000,35.289,35.43,34.842,35.314,6300486,0
+TEVA.US,D,20130308,000000,35.387,35.849,35.299,35.822,8844862,0
+TEVA.US,D,20130311,000000,35.895,35.913,35.547,35.904,5099079,0
+TEVA.US,D,20130312,000000,35.735,36.261,35.663,36.152,5922789,0
+TEVA.US,D,20130313,000000,35.993,36.432,35.993,36.376,4589619,0
+TEVA.US,D,20130314,000000,36.412,36.715,36.366,36.627,7751423,0
+TEVA.US,D,20130315,000000,36.662,36.715,36.305,36.412,4086910,0
+TEVA.US,D,20130318,000000,35.932,36.189,35.726,36.019,4355129,0
+TEVA.US,D,20130319,000000,35.975,36.091,35.626,35.671,3018965,0
+TEVA.US,D,20130320,000000,35.885,35.885,35.68,35.68,3485278,0
+TEVA.US,D,20130321,000000,35.68,35.959,35.654,35.866,3509143,0
+TEVA.US,D,20130322,000000,35.859,35.904,35.396,35.698,4672964,0
+TEVA.US,D,20130325,000000,35.77,35.875,35.592,35.671,5334093,0
+TEVA.US,D,20130326,000000,35.68,35.959,35.607,35.671,3284427,0
+TEVA.US,D,20130327,000000,35.512,35.564,35.165,35.234,5949138,0
+TEVA.US,D,20130328,000000,35.226,35.448,35.02,35.396,4664687,0
+TEVA.US,D,20130401,000000,35.314,35.521,35.242,35.299,2862925,0
+TEVA.US,D,20130402,000000,35.369,35.421,35.173,35.28,4405984,0
+TEVA.US,D,20130403,000000,35.36,35.582,35.334,35.43,4591029,0
+TEVA.US,D,20130404,000000,35.43,35.43,35.047,35.118,5617418,0
+TEVA.US,D,20130405,000000,35.012,35.137,34.79,34.986,4056605,0
+TEVA.US,D,20130408,000000,35.182,35.182,34.618,34.697,3532898,0
+TEVA.US,D,20130409,000000,34.548,34.716,34.369,34.603,4035705,0
+TEVA.US,D,20130410,000000,34.772,34.976,34.645,34.815,8284302,0
+TEVA.US,D,20130411,000000,34.923,35.207,34.842,35.11,3228188,0
+TEVA.US,D,20130412,000000,34.966,34.966,34.369,34.923,4681600,0
+TEVA.US,D,20130415,000000,34.754,34.915,34.45,34.493,5210376,0
+TEVA.US,D,20130416,000000,34.557,34.716,34.343,34.474,3706518,0
+TEVA.US,D,20130417,000000,34.501,34.539,34.119,34.244,4935603,0
+TEVA.US,D,20130418,000000,34.459,34.53,33.906,34.021,2316862,0
+TEVA.US,D,20130419,000000,33.995,34.137,33.674,33.806,2938099,0
+TEVA.US,D,20130422,000000,33.816,33.897,33.496,33.789,3407559,0
+TEVA.US,D,20130423,000000,33.985,34.191,33.541,33.781,4192502,0
+TEVA.US,D,20130424,000000,33.843,34.79,33.798,34.483,5803193,0
+TEVA.US,D,20130425,000000,34.483,34.566,34.039,34.109,3365106,0
+TEVA.US,D,20130426,000000,34.191,34.53,34.119,34.387,2076985,0
+TEVA.US,D,20130429,000000,34.483,34.734,34.369,34.557,2483344,0
+TEVA.US,D,20130430,000000,34.697,34.716,34.109,34.155,3260949,0
+TEVA.US,D,20130501,000000,34.048,34.262,33.576,33.985,5527554,0
+TEVA.US,D,20130502,000000,33.897,33.977,33.381,33.719,7883489,0
+TEVA.US,D,20130503,000000,33.806,35.35,33.628,34.343,7890706,0
+TEVA.US,D,20130506,000000,34.306,34.387,34.102,34.172,5260854,0
+TEVA.US,D,20130507,000000,34.378,34.637,34.181,34.209,3941063,0
+TEVA.US,D,20130508,000000,34.218,34.697,34.191,34.27,3295936,0
+TEVA.US,D,20130509,000000,34.262,34.763,34.147,34.672,3530233,0
+TEVA.US,D,20130510,000000,34.637,34.851,34.45,34.69,4683723,0
+TEVA.US,D,20130513,000000,34.53,35.03,34.45,35.003,4176065,0
+TEVA.US,D,20130514,000000,35.039,35.77,35.003,35.502,3964935,0
+TEVA.US,D,20130515,000000,35.387,35.77,35.387,35.635,3908860,0
+TEVA.US,D,20130516,000000,35.503,36.077,35.476,35.889,4625753,0
+TEVA.US,D,20130517,000000,36.033,36.328,35.926,36.133,3844606,0
+TEVA.US,D,20130520,000000,36.024,36.354,35.97,36.096,3982201,0
+TEVA.US,D,20130521,000000,35.944,36.175,35.728,36.116,4063067,0
+TEVA.US,D,20130522,000000,35.917,35.997,35.126,35.341,5538753,0
+TEVA.US,D,20130523,000000,34.882,35.719,34.847,35.466,3960476,0
+TEVA.US,D,20130524,000000,35.476,35.522,34.929,35.333,3735092,0
+TEVA.US,D,20130528,000000,35.601,35.899,35.08,35.172,4089676,0
+TEVA.US,D,20130529,000000,35.037,35.145,34.731,34.863,4558229,0
+TEVA.US,D,20130530,000000,34.613,35.01,34.579,34.872,3553926,0
+TEVA.US,D,20130531,000000,34.895,34.895,34.306,34.306,5067820,0
+TEVA.US,D,20130603,000000,34.426,34.588,34.021,34.579,3622533,0
+TEVA.US,D,20130604,000000,34.579,34.579,34.084,34.291,3197854,0
+TEVA.US,D,20130605,000000,34.363,34.389,33.924,34.156,3180838,0
+TEVA.US,D,20130606,000000,34.335,34.921,34.173,34.892,6035276,0
+TEVA.US,D,20130607,000000,35.027,35.674,34.569,35.466,5499453,0
+TEVA.US,D,20130610,000000,35.466,36.024,35.439,35.926,5233269,0
+TEVA.US,D,20130611,000000,35.593,35.908,35.341,35.773,4900895,0
+TEVA.US,D,20130612,000000,35.609,35.824,34.983,35.098,7214094,0
+TEVA.US,D,20130613,000000,34.973,35.495,34.588,35.377,3027515,0
+TEVA.US,D,20130614,000000,35.333,35.36,34.946,35.098,2757829,0
+TEVA.US,D,20130617,000000,35.314,35.476,35.108,35.314,2726141,0
+TEVA.US,D,20130618,000000,35.333,35.637,35.187,35.601,2993792,0
+TEVA.US,D,20130619,000000,35.674,35.674,35.172,35.298,3156617,0
+TEVA.US,D,20130620,000000,34.795,35.089,34.579,34.921,5038902,0
+TEVA.US,D,20130621,000000,34.882,35.206,34.668,34.795,3406801,0
+TEVA.US,D,20130624,000000,34.693,34.693,34.291,34.38,5149737,0
+TEVA.US,D,20130625,000000,34.658,34.739,34.363,34.622,3956884,0
+TEVA.US,D,20130626,000000,34.649,34.838,34.505,34.668,3113350,0
+TEVA.US,D,20130627,000000,34.685,35.027,34.685,34.828,2908184,0
+TEVA.US,D,20130628,000000,34.795,35.369,34.795,35.206,3883397,0
+TEVA.US,D,20130701,000000,35.225,35.251,34.828,35.037,3502433,0
+TEVA.US,D,20130702,000000,35.027,35.206,34.912,35.062,2349258,0
+TEVA.US,D,20130703,000000,34.892,34.921,34.702,34.777,1756837,0
+TEVA.US,D,20130705,000000,35.054,35.071,34.758,34.973,1982544,0
+TEVA.US,D,20130708,000000,34.912,35.449,34.882,35.187,4324670,0
+TEVA.US,D,20130709,000000,35.225,35.377,34.991,35.037,2614546,0
+TEVA.US,D,20130710,000000,35.136,35.153,34.777,34.821,3429740,0
+TEVA.US,D,20130711,000000,34.946,35.197,34.902,35.172,3325313,0
+TEVA.US,D,20130712,000000,35.116,35.532,35.017,35.532,2564100,0
+TEVA.US,D,20130715,000000,35.466,35.862,35.26,35.791,2425889,0
+TEVA.US,D,20130716,000000,35.773,35.824,35.108,35.396,4751522,0
+TEVA.US,D,20130717,000000,35.486,35.719,35.341,35.691,3629671,0
+TEVA.US,D,20130718,000000,35.584,36.116,35.565,35.926,3873165,0
+TEVA.US,D,20130719,000000,35.961,36.024,35.7,36.015,2032145,0
+TEVA.US,D,20130722,000000,35.953,36.671,35.926,36.456,3746759,0
+TEVA.US,D,20130723,000000,36.553,37.408,36.439,37.04,5504565,0
+TEVA.US,D,20130724,000000,37.127,37.137,36.715,37.067,3073276,0
+TEVA.US,D,20130725,000000,36.93,37.059,36.563,37.059,2181891,0
+TEVA.US,D,20130726,000000,36.956,37.155,35.766,36.58,8202720,0
+TEVA.US,D,20130729,000000,35.917,36.005,35.674,35.834,4869607,0
+TEVA.US,D,20130730,000000,35.054,35.719,34.963,35.495,5712916,0
+TEVA.US,D,20130731,000000,35.323,35.7,35.27,35.656,3443273,0
+TEVA.US,D,20130801,000000,35.241,35.476,35.037,35.405,5665185,0
+TEVA.US,D,20130802,000000,35.298,35.369,34.872,34.937,5193548,0
+TEVA.US,D,20130805,000000,34.632,34.838,34.399,34.588,6066010,0
+TEVA.US,D,20130806,000000,34.468,34.649,34.345,34.533,5753503,0
+TEVA.US,D,20130807,000000,34.468,35.017,34.444,34.892,3238979,0
+TEVA.US,D,20130808,000000,34.892,35.26,34.838,35.163,4795062,0
+TEVA.US,D,20130809,000000,35.172,36.599,35.126,36.312,9985609,0
+TEVA.US,D,20130812,000000,35.988,36.005,35.43,35.747,4472332,0
+TEVA.US,D,20130813,000000,35.747,35.87,35.532,35.628,2835893,0
+TEVA.US,D,20130814,000000,35.532,35.988,35.486,35.791,3035526,0
+TEVA.US,D,20130815,000000,35.593,36.393,35.513,36.267,5592809,0
+TEVA.US,D,20130816,000000,36.216,36.506,36.144,36.225,5247324,0
+TEVA.US,D,20130819,000000,35.927,36.279,35.765,35.799,4319843,0
+TEVA.US,D,20130820,000000,35.799,35.89,35.357,35.384,4178188,0
+TEVA.US,D,20130821,000000,35.176,35.229,34.561,34.633,4653387,0
+TEVA.US,D,20130822,000000,34.704,34.977,34.543,34.778,2450332,0
+TEVA.US,D,20130823,000000,34.823,34.915,34.417,34.633,3233757,0
+TEVA.US,D,20130826,000000,34.534,35.464,34.534,35.058,4022381,0
+TEVA.US,D,20130827,000000,34.57,34.915,34.478,34.641,3067487,0
+TEVA.US,D,20130828,000000,34.534,34.932,34.389,34.552,2799498,0
+TEVA.US,D,20130829,000000,34.651,34.857,34.478,34.525,1865697,0
+TEVA.US,D,20130830,000000,34.695,34.76,34.525,34.561,2505446,0
+TEVA.US,D,20130903,000000,34.623,34.967,34.543,34.679,2384958,0
+TEVA.US,D,20130904,000000,34.704,34.831,34.57,34.742,1588182,0
+TEVA.US,D,20130905,000000,34.814,35.131,34.66,34.987,2108384,0
+TEVA.US,D,20130906,000000,35.021,35.121,34.85,34.85,2488294,0
+TEVA.US,D,20130909,000000,34.77,34.814,34.38,34.525,3199138,0
+TEVA.US,D,20130910,000000,34.58,34.641,34.362,34.409,3176462,0
+TEVA.US,D,20130911,000000,34.409,35.066,34.409,34.814,2409785,0
+TEVA.US,D,20130912,000000,34.778,35.347,34.525,35.158,3629464,0
+TEVA.US,D,20130913,000000,34.823,35.131,34.534,34.67,3128355,0
+TEVA.US,D,20130916,000000,34.609,34.67,34.117,34.254,5645463,0
+TEVA.US,D,20130917,000000,34.362,34.362,33.882,34.018,5630904,0
+TEVA.US,D,20130918,000000,33.991,34.172,33.783,34.101,4515055,0
+TEVA.US,D,20130919,000000,34.072,34.101,33.8,33.847,2611346,0
+TEVA.US,D,20130920,000000,33.873,34.19,33.828,34.108,2687898,0
+TEVA.US,D,20130923,000000,34.325,34.453,34.027,34.37,3284027,0
+TEVA.US,D,20130924,000000,34.362,35.203,34.289,35.013,5645126,0
+TEVA.US,D,20130925,000000,35.058,35.149,34.478,34.505,3473311,0
+TEVA.US,D,20130926,000000,34.561,34.695,34.254,34.298,2058232,0
+TEVA.US,D,20130927,000000,34.306,34.778,34.306,34.38,1982044,0
+TEVA.US,D,20130930,000000,34.226,34.271,33.911,34.163,2628006,0
+TEVA.US,D,20131001,000000,34.218,34.271,34.037,34.081,3284953,0
+TEVA.US,D,20131002,000000,34.091,34.091,33.864,34.009,4181689,0
+TEVA.US,D,20131003,000000,34.153,34.57,33.891,34.28,6613229,0
+TEVA.US,D,20131004,000000,34.289,34.814,34.153,34.778,2904408,0
+TEVA.US,D,20131007,000000,34.778,34.957,34.589,34.923,6399166,0
+TEVA.US,D,20131008,000000,35.013,35.673,34.949,35.066,7014619,0
+TEVA.US,D,20131009,000000,35.501,35.728,35.121,35.446,6182741,0
+TEVA.US,D,20131010,000000,36.487,36.939,36.051,36.704,12472302,0
+TEVA.US,D,20131011,000000,36.586,37.22,36.397,37.109,7182124,0
+TEVA.US,D,20131014,000000,36.549,37.086,36.388,36.497,5229378,0
+TEVA.US,D,20131015,000000,35.999,36.206,35.646,35.737,5160872,0
+TEVA.US,D,20131016,000000,35.773,36.331,35.708,36.051,5295951,0
+TEVA.US,D,20131017,000000,36.079,36.521,36.051,36.405,3455269,0
+TEVA.US,D,20131018,000000,36.405,36.469,36.069,36.169,5022198,0
+TEVA.US,D,20131021,000000,36.127,36.623,36.127,36.359,3440831,0
+TEVA.US,D,20131022,000000,36.315,36.795,36.279,36.521,3918484,0
+TEVA.US,D,20131023,000000,36.461,36.559,36.151,36.331,2693527,0
+TEVA.US,D,20131024,000000,36.243,36.497,36.197,36.461,4159489,0
+TEVA.US,D,20131025,000000,36.53,37.744,36.415,37.707,8842068,0
+TEVA.US,D,20131028,000000,37.22,37.446,37.04,37.102,7468844,0
+TEVA.US,D,20131029,000000,36.939,37.23,36.929,37.094,3987699,0
+TEVA.US,D,20131030,000000,34.271,35.266,34.072,34.091,57299274,0
+TEVA.US,D,20131031,000000,34,34.136,33.141,33.54,21745020,0
+TEVA.US,D,20131101,000000,33.747,33.847,33.464,33.566,11148612,0
+TEVA.US,D,20131104,000000,33.428,33.457,33.025,33.085,8952898,0
+TEVA.US,D,20131105,000000,32.797,33.484,32.789,33.428,6182821,0
+TEVA.US,D,20131106,000000,33.901,33.901,33.006,33.387,10004046,0
+TEVA.US,D,20131107,000000,33.494,33.991,33.411,33.464,7223807,0
+TEVA.US,D,20131108,000000,33.474,34.081,33.369,33.701,5622517,0
+TEVA.US,D,20131111,000000,33.684,33.828,33.512,33.692,3450485,0
+TEVA.US,D,20131112,000000,33.864,34.153,33.711,34.136,5781298,0
+TEVA.US,D,20131113,000000,34.108,34.814,33.991,34.713,9525369,0
+TEVA.US,D,20131114,000000,34.57,34.977,34.486,34.679,6232680,0
+TEVA.US,D,20131115,000000,34.614,34.778,34.444,34.614,4141405,0
+TEVA.US,D,20131118,000000,34.613,34.856,34.512,34.797,4982963,0
+TEVA.US,D,20131119,000000,34.865,35.543,34.84,35.496,8105294,0
+TEVA.US,D,20131120,000000,36.499,36.952,36.389,36.892,15382614,0
+TEVA.US,D,20131121,000000,36.462,36.808,36.399,36.436,6156025,0
+TEVA.US,D,20131122,000000,36.462,37.037,36.271,37.007,8203602,0
+TEVA.US,D,20131125,000000,36.927,37.1,36.771,36.825,3388825,0
+TEVA.US,D,20131126,000000,36.816,37.106,36.48,37.073,6268713,0
+TEVA.US,D,20131127,000000,37.055,37.264,36.873,37.073,4185162,0
+TEVA.US,D,20131129,000000,36.98,37.255,36.873,37.125,2285448,0
+TEVA.US,D,20131202,000000,37.055,37.237,36.935,37.007,4025503,0
+TEVA.US,D,20131203,000000,37.055,37.083,36.47,36.618,6690115,0
+TEVA.US,D,20131204,000000,36.508,36.699,36.36,36.462,4997051,0
+TEVA.US,D,20131205,000000,36.499,36.58,36.108,36.37,5909258,0
+TEVA.US,D,20131206,000000,36.609,36.609,36.098,36.118,6362747,0
+TEVA.US,D,20131209,000000,36.188,36.662,35.832,36.571,6406625,0
+TEVA.US,D,20131210,000000,36.618,37.756,36.489,37.374,16116576,0
+TEVA.US,D,20131211,000000,37.374,37.48,36.188,36.351,7449818,0
+TEVA.US,D,20131212,000000,36.417,36.436,35.877,35.988,3956373,0
+TEVA.US,D,20131213,000000,36.051,36.389,35.897,36.271,5407530,0
+TEVA.US,D,20131216,000000,36.252,36.37,36.068,36.178,3398874,0
+TEVA.US,D,20131217,000000,36.068,36.524,36.006,36.29,5199491,0
+TEVA.US,D,20131218,000000,36.308,36.399,35.935,36.29,5152028,0
+TEVA.US,D,20131219,000000,36.161,36.271,35.706,35.851,4623403,0
+TEVA.US,D,20131220,000000,35.753,36.118,35.696,35.988,5238736,0
+TEVA.US,D,20131223,000000,35.988,36.135,35.506,35.569,5446457,0
+TEVA.US,D,20131224,000000,35.66,36.444,35.496,36.225,3465365,0
+TEVA.US,D,20131226,000000,36.108,36.515,36.006,36.169,3205048,0
+TEVA.US,D,20131227,000000,36.36,36.399,36.088,36.332,3321654,0
+TEVA.US,D,20131230,000000,36.197,36.562,36.068,36.515,3924249,0
+TEVA.US,D,20131231,000000,36.462,36.618,36.36,36.508,2236000,0
+TEVA.US,D,20140102,000000,36.454,36.882,36.252,36.672,4750956,0
+TEVA.US,D,20140103,000000,36.682,36.781,36.325,36.325,2288324,0
+TEVA.US,D,20140106,000000,36.341,36.927,36.108,36.882,4835179,0
+TEVA.US,D,20140107,000000,36.798,37.655,36.761,37.537,6685680,0
+TEVA.US,D,20140108,000000,37.592,37.881,37.135,37.391,11310530,0
+TEVA.US,D,20140109,000000,37.317,37.9,37.191,37.862,9187548,0
+TEVA.US,D,20140110,000000,37.984,38.255,37.507,38.138,5905086,0
+TEVA.US,D,20140113,000000,38.245,38.304,37.636,37.737,4040718,0
+TEVA.US,D,20140114,000000,37.756,41.097,37.636,40.27,16110416,0
+TEVA.US,D,20140115,000000,39.932,40.496,39.404,40.089,11297684,0
+TEVA.US,D,20140116,000000,39.932,40.161,39.485,39.668,6072756,0
+TEVA.US,D,20140117,000000,39.522,40.47,39.522,40.326,5764189,0
+TEVA.US,D,20140121,000000,40.642,41.408,40.605,41.271,7998821,0
+TEVA.US,D,20140122,000000,41.025,41.253,40.123,40.36,9101250,0
+TEVA.US,D,20140123,000000,40.06,40.307,39.495,40.089,8335307,0
+TEVA.US,D,20140124,000000,40.06,40.069,38.951,39.103,8266487,0
+TEVA.US,D,20140127,000000,39.303,40.206,39.303,39.849,6391159,0
+TEVA.US,D,20140128,000000,40.069,40.688,39.978,40.169,7079650,0
+TEVA.US,D,20140129,000000,41.189,41.882,40.614,40.945,12239112,0
+TEVA.US,D,20140130,000000,41.007,41.755,40.798,41.517,8644367,0
+TEVA.US,D,20140131,000000,41.071,41.189,40.562,40.651,7349660,0
+TEVA.US,D,20140203,000000,40.506,41.145,40.004,40.089,7896562,0
+TEVA.US,D,20140204,000000,40.397,40.542,40.04,40.478,5880704,0
+TEVA.US,D,20140205,000000,40.533,41.379,40.196,41.344,9404495,0
+TEVA.US,D,20140206,000000,41.379,41.765,40.352,40.707,8065569,0
+TEVA.US,D,20140207,000000,40.26,40.861,39.987,40.552,8467290,0
+TEVA.US,D,20140210,000000,39.559,40.605,39.368,40.123,10149033,0
+TEVA.US,D,20140211,000000,39.877,40.452,39.614,40.079,7560050,0
+TEVA.US,D,20140212,000000,40.03,40.478,39.722,40.142,5059358,0
+TEVA.US,D,20140213,000000,40.06,40.387,39.858,39.941,3211605,0
+TEVA.US,D,20140214,000000,39.987,40.58,39.96,40.25,4452363,0
+TEVA.US,D,20140218,000000,41.171,42.435,41.08,41.6,9770397,0
+TEVA.US,D,20140219,000000,41.326,43.53,41.326,42.573,12599575,0
+TEVA.US,D,20140220,000000,42.59,45.121,42.547,44.178,16668468,0
+TEVA.US,D,20140221,000000,44.36,44.891,43.92,44.405,7107160,0
+TEVA.US,D,20140224,000000,43.92,44.499,43.893,44.178,5647136,0
+TEVA.US,D,20140225,000000,44.058,44.762,44.019,44.297,5915389,0
+TEVA.US,D,20140226,000000,44.168,44.856,44.028,44.14,6578658,0
+TEVA.US,D,20140227,000000,44.268,45.277,44.011,45.175,9486050,0
+TEVA.US,D,20140228,000000,45.329,46.465,45.304,45.726,14952207,0
+TEVA.US,D,20140303,000000,44.993,45.413,44.534,44.718,6196874,0
+TEVA.US,D,20140304,000000,45.076,45.442,44.644,45.287,7856264,0
+TEVA.US,D,20140305,000000,45.194,46.083,45.166,45.644,8696539,0
+TEVA.US,D,20140306,000000,46.32,47.119,45.616,45.661,10444338,0
+TEVA.US,D,20140307,000000,46.102,46.465,45.121,45.184,11324958,0
+TEVA.US,D,20140310,000000,45.56,46.093,44.993,45.845,5898774,0
+TEVA.US,D,20140311,000000,45.826,45.937,45.147,45.147,4946662,0
+TEVA.US,D,20140312,000000,45.111,45.175,44.306,44.689,4773603,0
+TEVA.US,D,20140313,000000,44.856,45.038,43.809,43.957,9272246,0
+TEVA.US,D,20140314,000000,44.508,45.128,44.451,44.8,8984005,0
+TEVA.US,D,20140317,000000,44.92,45.405,44.92,45.241,4208431,0
+TEVA.US,D,20140318,000000,45.251,46.01,45.094,45.744,6310392,0
+TEVA.US,D,20140319,000000,46.274,46.579,45.836,46.027,7686235,0
+TEVA.US,D,20140320,000000,45.845,46.212,45.588,45.669,6799948,0
+TEVA.US,D,20140321,000000,45.669,45.899,45.166,45.287,5476207,0
+TEVA.US,D,20140324,000000,45.497,45.644,44.268,45.031,5121894,0
+TEVA.US,D,20140325,000000,45.175,45.497,44.984,45.462,3977852,0
+TEVA.US,D,20140326,000000,45.679,46.037,44.48,44.8,7326235,0
+TEVA.US,D,20140327,000000,44.578,45.203,44.451,45.038,4608678,0
+TEVA.US,D,20140328,000000,45.277,45.991,44.964,45.321,4305294,0
+TEVA.US,D,20140331,000000,45.462,48.522,45.462,48.429,14886390,0
+TEVA.US,D,20140401,000000,48.162,48.668,47.321,48.641,8376312,0
+TEVA.US,D,20140402,000000,48.651,50.136,48.622,48.871,12524892,0
+TEVA.US,D,20140403,000000,48.53,49.584,48.246,49.548,8805394,0
+TEVA.US,D,20140404,000000,49.786,50.06,48.218,48.575,8073396,0
+TEVA.US,D,20140407,000000,48.318,48.997,47.127,47.21,9370494,0
+TEVA.US,D,20140408,000000,47.513,47.679,45.607,46.649,13416463,0
+TEVA.US,D,20140409,000000,46.872,48.08,46.649,47.833,5956678,0
+TEVA.US,D,20140410,000000,47.898,48.237,46.633,46.754,6721767,0
+TEVA.US,D,20140411,000000,46.203,46.625,45.479,46.129,7138365,0
+TEVA.US,D,20140414,000000,46.129,46.442,45.047,45.779,7428242,0
+TEVA.US,D,20140415,000000,46.018,46.415,44.809,45.471,6797676,0
+TEVA.US,D,20140416,000000,45.863,46.301,45.735,45.744,7226431,0
+TEVA.US,D,20140417,000000,45.956,46.716,45.863,46.607,5555751,0
+TEVA.US,D,20140421,000000,45.771,47,45.754,46.442,6137903,0
+TEVA.US,D,20140422,000000,46.561,47.823,46.551,47.154,7352332,0
+TEVA.US,D,20140423,000000,46.917,47.41,46.442,46.442,3758528,0
+TEVA.US,D,20140424,000000,46.291,46.35,45.644,45.679,4163192,0
+TEVA.US,D,20140425,000000,45.626,45.89,44.316,44.625,8806400,0
+TEVA.US,D,20140428,000000,44.606,45.669,44.606,45.203,9684018,0
+TEVA.US,D,20140429,000000,45.085,45.56,44.984,45.423,6915171,0
+TEVA.US,D,20140430,000000,45.452,45.744,44.596,44.781,8766167,0
+TEVA.US,D,20140501,000000,45.329,46.944,45.194,46.716,14187954,0
+TEVA.US,D,20140502,000000,46.649,46.687,44.984,45.698,8030556,0
+TEVA.US,D,20140505,000000,45.644,46.455,45.277,46.424,4573489,0
+TEVA.US,D,20140506,000000,47.201,47.303,45.433,45.442,6601322,0
+TEVA.US,D,20140507,000000,45.505,46.424,45.175,46.175,6363171,0
+TEVA.US,D,20140508,000000,46.129,46.532,45.717,45.826,3209568,0
+TEVA.US,D,20140509,000000,45.707,45.947,44.736,45.137,4644257,0
+TEVA.US,D,20140512,000000,45.505,46.027,45.304,45.817,4006021,0
+TEVA.US,D,20140513,000000,45.964,47.084,45.918,46.925,4911407,0
+TEVA.US,D,20140514,000000,46.925,46.935,46.136,46.311,5310958,0
+TEVA.US,D,20140515,000000,45.89,46.291,45.329,45.89,4391821,0
+TEVA.US,D,20140516,000000,45.435,46.098,45.435,45.922,3733244,0
+TEVA.US,D,20140519,000000,45.792,46.219,45.581,46.051,2029106,0
+TEVA.US,D,20140520,000000,46.033,46.089,45.35,45.748,3153611,0
+TEVA.US,D,20140521,000000,45.792,46.55,45.711,46.464,3056213,0
+TEVA.US,D,20140522,000000,46.238,46.844,46.089,46.707,4385391,0
+TEVA.US,D,20140523,000000,46.834,48.007,46.625,47.731,4277168,0
+TEVA.US,D,20140527,000000,47.037,48.191,47.002,47.84,7003958,0
+TEVA.US,D,20140528,000000,47.518,47.693,46.9,46.946,2642739,0
+TEVA.US,D,20140529,000000,46.658,46.937,46.338,46.707,3746860,0
+TEVA.US,D,20140530,000000,46.763,46.891,46.125,46.55,5633151,0
+TEVA.US,D,20140602,000000,46.744,48.137,46.447,47.896,9317198,0
+TEVA.US,D,20140603,000000,47.666,47.942,47.388,47.5,2710982,0
+TEVA.US,D,20140604,000000,47.482,47.58,46.513,46.854,4066314,0
+TEVA.US,D,20140605,000000,47.077,47.204,46.521,46.974,2567794,0
+TEVA.US,D,20140606,000000,47.018,47.37,46.56,47.095,2263286,0
+TEVA.US,D,20140609,000000,47.434,47.731,46.974,47.13,4177692,0
+TEVA.US,D,20140610,000000,47.067,48.089,47.002,47.942,4645924,0
+TEVA.US,D,20140611,000000,47.675,48.283,47.666,47.924,4807129,0
+TEVA.US,D,20140612,000000,47.775,48.042,47.608,47.775,3340655,0
+TEVA.US,D,20140613,000000,47.518,48.026,47.482,47.924,2717325,0
+TEVA.US,D,20140616,000000,47.795,47.924,47.482,47.666,3228850,0
+TEVA.US,D,20140617,000000,47.693,47.74,47.01,47.434,7664865,0
+TEVA.US,D,20140618,000000,47.969,48.973,47.518,48.884,13179357,0
+TEVA.US,D,20140619,000000,48.993,49.288,48.69,49.029,6573573,0
+TEVA.US,D,20140620,000000,49.133,49.316,48.479,48.836,4709833,0
+TEVA.US,D,20140623,000000,48.653,48.856,48.283,48.487,4700805,0
+TEVA.US,D,20140624,000000,48.459,48.497,47.904,48.007,5904737,0
+TEVA.US,D,20140625,000000,48.034,48.69,47.896,48.634,5123790,0
+TEVA.US,D,20140626,000000,48.624,48.681,48.069,48.357,5114890,0
+TEVA.US,D,20140627,000000,48.21,48.894,48.181,48.708,2080557,0
+TEVA.US,D,20140630,000000,48.634,48.771,48.218,48.329,2346276,0
+TEVA.US,D,20140701,000000,48.524,49.758,48.469,49.38,6101225,0
+TEVA.US,D,20140702,000000,49.564,50.45,49.444,50.172,5291342,0
+TEVA.US,D,20140703,000000,50.19,50.93,50.19,50.606,4106272,0
+TEVA.US,D,20140707,000000,50.1,50.22,49.564,49.971,4319432,0
+TEVA.US,D,20140708,000000,49.507,49.603,48.928,49.103,3474794,0
+TEVA.US,D,20140709,000000,49.38,49.841,49.28,49.665,2243964,0
+TEVA.US,D,20140710,000000,49.159,49.905,49.058,49.786,4038513,0
+TEVA.US,D,20140711,000000,49.536,50.293,49.343,50.21,3456146,0
+TEVA.US,D,20140714,000000,50.468,50.744,50.119,50.374,5312503,0
+TEVA.US,D,20140715,000000,50.45,50.606,50.062,50.153,2528713,0
+TEVA.US,D,20140716,000000,50.312,50.515,49.701,49.721,4262133,0
+TEVA.US,D,20140717,000000,49.371,50.163,49.159,49.464,4779082,0
+TEVA.US,D,20140718,000000,49.639,50.523,49.546,50.46,2302833,0
+TEVA.US,D,20140721,000000,50.163,50.33,49.944,50.062,3309042,0
+TEVA.US,D,20140722,000000,50.21,51.012,50.2,50.663,2662558,0
+TEVA.US,D,20140723,000000,50.707,51.04,50.229,50.753,6741694,0
+TEVA.US,D,20140724,000000,50.984,51.353,50.119,50.153,3149954,0
+TEVA.US,D,20140725,000000,50.016,50.293,49.786,50.22,2237070,0
+TEVA.US,D,20140728,000000,50.19,50.431,49.841,50.153,3435107,0
+TEVA.US,D,20140729,000000,50.312,50.606,50.081,50.081,3629656,0
+TEVA.US,D,20140730,000000,50.303,50.753,50.1,50.597,4782438,0
+TEVA.US,D,20140731,000000,50.322,50.322,48.902,49.325,8720197,0
+TEVA.US,D,20140801,000000,49.436,50.478,49.27,49.805,6574786,0
+TEVA.US,D,20140804,000000,49.934,49.997,48.634,48.681,5961338,0
+TEVA.US,D,20140805,000000,48.671,48.894,48.274,48.661,2914564,0
+TEVA.US,D,20140806,000000,48.237,48.375,47.759,48.007,3456785,0
+TEVA.US,D,20140807,000000,48.137,48.69,47.527,47.608,3020876,0
+TEVA.US,D,20140808,000000,47.087,47.352,46.687,47.077,4956389,0
+TEVA.US,D,20140811,000000,47.077,47.58,46.956,47.289,3281549,0
+TEVA.US,D,20140812,000000,47.25,47.618,46.919,46.965,3004694,0
+TEVA.US,D,20140813,000000,47.148,47.241,46.91,46.992,4230193,0
+TEVA.US,D,20140814,000000,47.018,48.283,47.01,48.256,4372657,0
+TEVA.US,D,20140815,000000,48.153,48.449,47.343,47.675,8011824,0
+TEVA.US,D,20140818,000000,47.84,48.338,47.82,48.301,3793371,0
+TEVA.US,D,20140819,000000,48.265,48.996,48.256,48.951,3706274,0
+TEVA.US,D,20140820,000000,48.692,49.515,48.607,49.138,2851617,0
+TEVA.US,D,20140821,000000,49.34,50.045,49.302,49.71,2972871,0
+TEVA.US,D,20140822,000000,49.71,50.072,49.471,49.562,1890112,0
+TEVA.US,D,20140825,000000,49.35,49.489,48.366,48.431,3988763,0
+TEVA.US,D,20140826,000000,48.48,48.781,48.274,48.421,1810819,0
+TEVA.US,D,20140827,000000,48.532,49.005,48.347,48.48,1560909,0
+TEVA.US,D,20140828,000000,48.209,48.421,48.117,48.311,1791779,0
+TEVA.US,D,20140829,000000,48.587,48.719,48.218,48.701,1579419,0
+TEVA.US,D,20140902,000000,48.532,49.128,48.265,48.347,2989915,0
+TEVA.US,D,20140903,000000,48.515,49.118,48.237,48.811,2549772,0
+TEVA.US,D,20140904,000000,48.811,48.905,47.264,47.429,6994259,0
+TEVA.US,D,20140905,000000,47.809,48.376,47.215,48.199,4195513,0
+TEVA.US,D,20140908,000000,48.421,48.898,47.782,48.756,3566497,0
+TEVA.US,D,20140909,000000,48.617,48.663,47.234,47.309,4553255,0
+TEVA.US,D,20140910,000000,47.429,47.614,46.726,47.383,5848553,0
+TEVA.US,D,20140911,000000,47.224,47.773,47.169,47.717,6439166,0
+TEVA.US,D,20140912,000000,47.747,48.319,47.4,48.293,3419107,0
+TEVA.US,D,20140915,000000,48.058,48.265,47.542,47.643,3058575,0
+TEVA.US,D,20140916,000000,47.634,48.701,47.429,48.431,4023618,0
+TEVA.US,D,20140917,000000,48.431,48.701,48.078,48.56,2778815,0
+TEVA.US,D,20140918,000000,48.728,48.756,48.421,48.597,2634069,0
+TEVA.US,D,20140919,000000,48.525,48.746,48.265,48.366,5826648,0
+TEVA.US,D,20140922,000000,48.088,48.227,47.264,47.337,4185191,0
+TEVA.US,D,20140923,000000,47.355,48.82,47.273,48.569,4083373,0
+TEVA.US,D,20140924,000000,48.551,50.054,48.227,49.833,5490051,0
+TEVA.US,D,20140925,000000,49.823,50.072,49.405,49.571,3445354,0
+TEVA.US,D,20140926,000000,49.571,49.776,49.171,49.657,3160619,0
+TEVA.US,D,20140929,000000,49.285,50.295,49.181,49.664,3329155,0
+TEVA.US,D,20140930,000000,49.86,50.305,49.571,49.841,4660088,0
+TEVA.US,D,20141001,000000,49.877,50.027,49.005,49.138,3300247,0
+TEVA.US,D,20141002,000000,49.267,51.019,49.249,50.287,7122502,0
+TEVA.US,D,20141003,000000,50.619,51.13,50.573,50.935,3651218,0
+TEVA.US,D,20141006,000000,50.685,51.055,49.442,49.581,2982818,0
+TEVA.US,D,20141007,000000,49.851,49.951,48.859,48.898,2790586,0
+TEVA.US,D,20141008,000000,48.505,50.192,48.117,50.147,5472724,0
+TEVA.US,D,20141009,000000,50.138,50.424,48.683,48.977,4149605,0
+TEVA.US,D,20141010,000000,48.587,48.82,47.967,48.041,3585757,0
+TEVA.US,D,20141013,000000,48.347,48.357,46.197,46.235,6558385,0
+TEVA.US,D,20141014,000000,46.383,47.012,45.502,46.269,4343530,0
+TEVA.US,D,20141015,000000,45.111,46.453,43.915,46.447,5409023,0
+TEVA.US,D,20141016,000000,45.288,48.431,45.195,47.809,5224507,0
+TEVA.US,D,20141017,000000,48.227,49.146,47.039,47.419,5223026,0
+TEVA.US,D,20141020,000000,47.809,48.403,47.419,47.932,4605987,0
+TEVA.US,D,20141021,000000,48.394,49.424,47.959,49.386,4745034,0
+TEVA.US,D,20141022,000000,49.138,50.12,49.033,49.34,3879440,0
+TEVA.US,D,20141023,000000,49.637,50.129,49.525,49.7,2658346,0
+TEVA.US,D,20141024,000000,49.813,50.212,49.156,49.72,3146410,0
+TEVA.US,D,20141027,000000,49.525,50.517,49.525,50.072,2986421,0
+TEVA.US,D,20141028,000000,50.397,51,50.192,50.815,3162156,0
+TEVA.US,D,20141029,000000,50.787,51.445,50.138,50.527,3911196,0
+TEVA.US,D,20141030,000000,49.998,52.576,49.971,52.363,9019724,0
+TEVA.US,D,20141031,000000,52.807,52.947,51.855,52.363,8385263,0
+TEVA.US,D,20141103,000000,51.642,53.812,51.622,53.596,8858232,0
+TEVA.US,D,20141104,000000,53.31,54.015,52.882,53.772,6242533,0
+TEVA.US,D,20141105,000000,53.559,53.902,53.44,53.587,4912724,0
+TEVA.US,D,20141106,000000,53.762,54.587,53.577,54.448,7188115,0
+TEVA.US,D,20141107,000000,52.919,53.938,52.807,53.503,7053528,0
+TEVA.US,D,20141110,000000,53.708,54.133,53.281,53.821,6032439,0
+TEVA.US,D,20141111,000000,53.615,54.337,53.605,53.956,4860887,0
+TEVA.US,D,20141112,000000,53.54,54.3,53.523,54.192,5349714,0
+TEVA.US,D,20141113,000000,54.035,54.499,53.121,53.259,5845334,0
+TEVA.US,D,20141114,000000,53.448,53.803,52.915,53.167,3247950,0
+TEVA.US,D,20141117,000000,52.822,54.078,52.822,53.326,3975798,0
+TEVA.US,D,20141118,000000,53.353,54.602,53.093,53.317,6203201,0
+TEVA.US,D,20141119,000000,53.502,53.625,53.205,53.336,2597880,0
+TEVA.US,D,20141120,000000,53.121,53.456,52.768,52.842,4509807,0
+TEVA.US,D,20141121,000000,53.549,53.856,53.048,53.474,3896141,0
+TEVA.US,D,20141124,000000,53.317,53.512,52.786,53.317,3647689,0
+TEVA.US,D,20141125,000000,53.176,53.215,52.561,52.711,3084364,0
+TEVA.US,D,20141126,000000,52.665,53.176,52.656,52.925,1796287,0
+TEVA.US,D,20141128,000000,52.972,53.326,52.925,53.083,1807132,0
+TEVA.US,D,20141201,000000,52.964,53.225,52.822,52.832,2705873,0
+TEVA.US,D,20141202,000000,52.897,53.371,52.822,52.944,2736891,0
+TEVA.US,D,20141203,000000,53.028,53.644,53.028,53.362,2556403,0
+TEVA.US,D,20141204,000000,53.42,54.027,53.4,53.567,2694137,0
+TEVA.US,D,20141205,000000,53.502,54.126,53.502,53.921,2204417,0
+TEVA.US,D,20141208,000000,53.474,53.698,53.149,53.371,3480575,0
+TEVA.US,D,20141209,000000,53.14,53.456,52.171,53.42,3237335,0
+TEVA.US,D,20141210,000000,53.484,53.484,52.246,52.534,3758826,0
+TEVA.US,D,20141211,000000,52.869,53.362,52.636,52.954,5903510,0
+TEVA.US,D,20141212,000000,53.008,53.048,52.068,52.095,7228478,0
+TEVA.US,D,20141215,000000,51.632,52.104,51.089,51.817,7578008,0
+TEVA.US,D,20141216,000000,51.51,52.627,51.341,51.379,4443496,0
+TEVA.US,D,20141217,000000,51.582,52.068,50.754,51.936,4731267,0
+TEVA.US,D,20141218,000000,52.171,52.887,52.095,52.778,4539934,0
+TEVA.US,D,20141219,000000,53.103,54.602,52.673,54.035,6495437,0
+TEVA.US,D,20141222,000000,54.017,54.675,53.336,54.276,4080856,0
+TEVA.US,D,20141223,000000,54.538,54.918,52.405,52.878,4565194,0
+TEVA.US,D,20141224,000000,53.242,53.763,52.869,53.185,1151364,0
+TEVA.US,D,20141226,000000,53.149,53.726,53.064,53.269,980923,0
+TEVA.US,D,20141229,000000,53.298,53.672,53.064,53.232,1705658,0
+TEVA.US,D,20141230,000000,53.103,53.662,52.786,53.073,1358666,0
+TEVA.US,D,20141231,000000,53.289,53.625,53.131,53.577,2217579,0
+TEVA.US,D,20150102,000000,53.317,53.615,52.059,52.377,2790318,0
+TEVA.US,D,20150105,000000,52.171,52.227,51.259,51.322,4299088,0
+TEVA.US,D,20150106,000000,51.573,51.909,50.801,51.175,6173821,0
+TEVA.US,D,20150107,000000,51.742,53.381,51.703,53.308,7697390,0
+TEVA.US,D,20150108,000000,53.793,54.155,53.381,53.662,4925752,0
+TEVA.US,D,20150109,000000,54.185,54.185,52.209,52.842,3543302,0
+TEVA.US,D,20150112,000000,52.812,53.615,52.795,53.111,3345072,0
+TEVA.US,D,20150113,000000,53.716,53.998,52.6,53.159,3164271,0
+TEVA.US,D,20150114,000000,52.822,53.726,52.347,52.822,7541008,0
+TEVA.US,D,20150115,000000,53.502,53.988,53.205,53.279,4884017,0
+TEVA.US,D,20150116,000000,52.758,53.866,52.636,53.783,3546531,0
+TEVA.US,D,20150120,000000,53.167,55.803,53.057,54.443,11364453,0
+TEVA.US,D,20150121,000000,54.193,54.761,53.567,54.489,4991099,0
+TEVA.US,D,20150122,000000,54.221,54.918,54.035,54.489,3680449,0
+TEVA.US,D,20150123,000000,54.538,57.668,54.175,55.786,6514637,0
+TEVA.US,D,20150126,000000,54.639,55.244,53.733,54.966,6266862,0
+TEVA.US,D,20150127,000000,55.004,55.244,54.257,55.022,5601177,0
+TEVA.US,D,20150128,000000,55.227,55.262,53.885,53.968,2864554,0
+TEVA.US,D,20150129,000000,54.38,54.426,53.028,53.625,2513600,0
+TEVA.US,D,20150130,000000,53.502,53.848,52.954,52.972,3796786,0
+TEVA.US,D,20150202,000000,52.944,53.625,52.487,53.381,3347520,0
+TEVA.US,D,20150203,000000,53.567,53.708,52.869,53.111,5460940,0
+TEVA.US,D,20150204,000000,52.989,53.103,52.424,52.61,5310953,0
+TEVA.US,D,20150205,000000,53.252,54.211,52.739,53.605,8003558,0
+TEVA.US,D,20150206,000000,54.045,54.221,53.493,53.662,5261976,0
+TEVA.US,D,20150209,000000,53.68,53.839,52.414,52.506,5479685,0
+TEVA.US,D,20150210,000000,52.506,53.634,52.367,53.252,4154129,0
+TEVA.US,D,20150211,000000,52.897,53.336,52.646,52.989,3264900,0
+TEVA.US,D,20150212,000000,52.999,53.474,52.981,53.43,4864548,0
+TEVA.US,D,20150213,000000,53.028,53.362,52.673,52.887,5227110,0
+TEVA.US,D,20150217,000000,52.727,53.711,52.456,53.373,4603764,0
+TEVA.US,D,20150218,000000,53.422,53.504,52.869,53.309,2436183,0
+TEVA.US,D,20150219,000000,53.083,53.355,51.706,52.664,5532961,0
+TEVA.US,D,20150220,000000,52.737,53.131,52.532,52.953,3314583,0
+TEVA.US,D,20150223,000000,52.802,53.457,52.802,52.953,3921810,0
+TEVA.US,D,20150224,000000,52.756,53.476,52.634,53.168,5008526,0
+TEVA.US,D,20150225,000000,52.989,53.064,52.597,52.924,5229332,0
+TEVA.US,D,20150226,000000,52.971,53.225,52.811,52.896,7871049,0
+TEVA.US,D,20150227,000000,53.008,53.562,52.861,53.393,6928143,0
+TEVA.US,D,20150302,000000,53.347,53.842,52.905,53.524,3809860,0
+TEVA.US,D,20150303,000000,53.206,53.337,52.532,52.869,3385889,0
+TEVA.US,D,20150304,000000,52.737,53.103,52.532,52.963,4682896,0
+TEVA.US,D,20150305,000000,52.999,53.318,52.811,52.914,1979205,0
+TEVA.US,D,20150306,000000,52.896,52.981,52.241,52.811,3732221,0
+TEVA.US,D,20150309,000000,53.14,53.373,52.841,53.177,2111096,0
+TEVA.US,D,20150310,000000,53.083,53.093,52.373,52.625,3841257,0
+TEVA.US,D,20150311,000000,52.793,54.546,52.607,53.944,7849965,0
+TEVA.US,D,20150312,000000,54.338,56.539,54.292,55.95,13155897,0
+TEVA.US,D,20150313,000000,55.95,56.559,55.499,56.182,7033532,0
+TEVA.US,D,20150316,000000,56.062,56.895,56.003,56.567,5186428,0
+TEVA.US,D,20150317,000000,56.492,57.916,56.344,57.54,5378444,0
+TEVA.US,D,20150318,000000,57.381,58.16,56.951,57.916,4432253,0
+TEVA.US,D,20150319,000000,57.925,58.217,57.231,57.634,2991609,0
+TEVA.US,D,20150320,000000,58.056,58.431,57.42,58.15,3179245,0
+TEVA.US,D,20150323,000000,58.711,59.058,58.065,58.663,5526673,0
+TEVA.US,D,20150324,000000,58.842,59.019,58.289,58.592,4481484,0
+TEVA.US,D,20150325,000000,58.628,58.842,57.372,57.372,4073533,0
+TEVA.US,D,20150326,000000,57.578,59.028,57.429,58.449,7326785,0
+TEVA.US,D,20150327,000000,58.207,58.768,57.869,58.037,4761391,0
+TEVA.US,D,20150330,000000,57.812,60.003,57.802,58.543,9073392,0
+TEVA.US,D,20150331,000000,58.806,59.432,57.999,58.337,6164973,0
+TEVA.US,D,20150401,000000,58.711,58.73,57.411,58.562,4133445,0
+TEVA.US,D,20150402,000000,58.824,59.9,58.759,59.741,4881747,0
+TEVA.US,D,20150406,000000,59.472,60.641,59.274,60.332,5456189,0
+TEVA.US,D,20150407,000000,60.884,60.979,60.061,60.162,4389582,0
+TEVA.US,D,20150408,000000,60.237,63.037,59.929,62.288,14369818,0
+TEVA.US,D,20150409,000000,62.616,64.377,62.513,62.869,11528453,0
+TEVA.US,D,20150410,000000,62.982,62.982,61.277,62.147,5885390,0
+TEVA.US,D,20150413,000000,62.157,62.166,61.578,61.82,4556775,0
+TEVA.US,D,20150414,000000,62.185,62.317,61.314,61.857,3174332,0
+TEVA.US,D,20150415,000000,62.122,62.269,61.578,61.773,3480694,0
+TEVA.US,D,20150416,000000,61.801,62.382,58.899,59.452,15918435,0
+TEVA.US,D,20150417,000000,58.395,62.709,58.28,60.781,16836645,0
+TEVA.US,D,20150420,000000,59.88,60.304,58.814,59.264,5699697,0
+TEVA.US,D,20150421,000000,60.397,61.559,59.293,60.079,25654961,0
+TEVA.US,D,20150422,000000,58.768,59.667,58.523,59.002,8435568,0
+TEVA.US,D,20150423,000000,58.918,59.488,58.871,59.226,4134299,0
+TEVA.US,D,20150424,000000,59.151,60.416,58.806,60.313,9383902,0
+TEVA.US,D,20150427,000000,59.535,60.416,57.606,57.71,9228990,0
+TEVA.US,D,20150428,000000,57.073,57.859,56.67,57.401,6840787,0
+TEVA.US,D,20150429,000000,57.027,58.28,57.027,58.131,4445177,0
+TEVA.US,D,20150430,000000,58.582,59.048,56.268,56.577,9058977,0
+TEVA.US,D,20150501,000000,57.166,58.375,57.147,58.217,5758415,0
+TEVA.US,D,20150504,000000,58.467,58.475,57.71,57.99,2937889,0
+TEVA.US,D,20150505,000000,57.691,57.906,56.914,57.55,2824690,0
+TEVA.US,D,20150506,000000,57.99,58.28,55.95,56.325,6159096,0
+TEVA.US,D,20150507,000000,56.492,56.718,55.959,56.22,4540588,0
+TEVA.US,D,20150508,000000,56.651,57.352,56.128,56.726,4317342,0
+TEVA.US,D,20150511,000000,57.147,57.747,57.091,57.391,3816694,0
+TEVA.US,D,20150512,000000,57.128,57.494,56.559,56.923,4386812,0
+TEVA.US,D,20150513,000000,57.045,57.411,56.521,57.213,4634511,0
+TEVA.US,D,20150514,000000,57.616,57.793,57.118,57.324,2817533,0
+TEVA.US,D,20150515,000000,57.494,57.597,56.431,56.666,5213898,0
+TEVA.US,D,20150518,000000,56.401,57.063,56.213,56.627,3656105,0
+TEVA.US,D,20150519,000000,57.154,57.532,56.852,56.965,3021071,0
+TEVA.US,D,20150520,000000,57.371,57.504,56.93,57.41,3704700,0
+TEVA.US,D,20150521,000000,57.635,58.755,57.504,57.786,4989650,0
+TEVA.US,D,20150522,000000,57.655,58.171,57.184,57.439,3089303,0
+TEVA.US,D,20150526,000000,57.351,57.351,56.233,56.392,4336381,0
+TEVA.US,D,20150527,000000,56.45,57.154,56.374,57.108,3430278,0
+TEVA.US,D,20150528,000000,56.759,57.616,56.637,57.24,3870359,0
+TEVA.US,D,20150529,000000,56.995,57.099,56.31,56.544,3729377,0
+TEVA.US,D,20150601,000000,56.798,57.063,56.271,56.741,2235434,0
+TEVA.US,D,20150602,000000,56.741,57.298,56.233,56.995,2708826,0
+TEVA.US,D,20150603,000000,57.015,57.305,56.714,57.145,2895536,0
+TEVA.US,D,20150604,000000,57.108,58.614,56.892,58.086,5693710,0
+TEVA.US,D,20150605,000000,57.729,58.21,56.995,57.034,2672328,0
+TEVA.US,D,20150608,000000,57.184,57.39,56.536,56.591,3041152,0
+TEVA.US,D,20150609,000000,56.544,56.731,56.194,56.496,2897575,0
+TEVA.US,D,20150610,000000,56.627,57.194,56.431,57.015,3050102,0
+TEVA.US,D,20150611,000000,57.174,57.757,57.145,57.655,2729325,0
+TEVA.US,D,20150612,000000,57.429,58.124,57.351,57.982,3506170,0
+TEVA.US,D,20150615,000000,57.588,57.682,56.862,57.089,3099399,0
+TEVA.US,D,20150616,000000,57.053,57.429,56.741,56.828,2702301,0
+TEVA.US,D,20150617,000000,57.053,57.135,56.431,56.591,2565402,0
+TEVA.US,D,20150618,000000,56.348,56.94,55.227,56.759,6898396,0
+TEVA.US,D,20150619,000000,56.975,57.25,56.329,56.45,3852779,0
+TEVA.US,D,20150622,000000,56.93,57.005,55.914,56.204,5074363,0
+TEVA.US,D,20150623,000000,56.213,56.536,55.669,56.262,4854980,0
+TEVA.US,D,20150624,000000,55.978,56.516,55.735,55.857,3487567,0
+TEVA.US,D,20150625,000000,55.669,56.102,55.45,55.489,3277327,0
+TEVA.US,D,20150626,000000,55.489,55.659,55.339,55.425,3384788,0
+TEVA.US,D,20150629,000000,55.093,56.647,55.011,55.857,5527369,0
+TEVA.US,D,20150630,000000,55.969,56.319,55.245,55.603,4911124,0
+TEVA.US,D,20150701,000000,55.886,57.439,55.886,57.342,4882405,0
+TEVA.US,D,20150702,000000,57.342,57.974,57.25,57.918,5018771,0
+TEVA.US,D,20150706,000000,57.457,58.614,57.457,58.011,3751698,0
+TEVA.US,D,20150707,000000,58.031,58.228,57.221,57.908,3639775,0
+TEVA.US,D,20150708,000000,57.823,57.861,56.93,57.108,2653620,0
+TEVA.US,D,20150709,000000,57.842,59.197,57.842,58.454,5845175,0
+TEVA.US,D,20150710,000000,58.293,58.802,57.645,57.748,4561942,0
+TEVA.US,D,20150713,000000,58.201,60.25,58.153,59.545,5971446,0
+TEVA.US,D,20150714,000000,59.574,60.269,59.506,59.931,2415405,0
+TEVA.US,D,20150715,000000,59.732,59.978,59.302,59.668,3296927,0
+TEVA.US,D,20150716,000000,59.752,60.495,59.658,60.223,3186133,0
+TEVA.US,D,20150717,000000,60.213,60.381,59.347,59.799,2746520,0
+TEVA.US,D,20150720,000000,60.024,60.157,59.619,59.846,2345595,0
+TEVA.US,D,20150721,000000,59.732,59.931,59.076,59.602,2210502,0
+TEVA.US,D,20150722,000000,59.365,59.61,58.577,58.811,2723347,0
+TEVA.US,D,20150723,000000,58.321,59.338,58.302,58.811,1657477,0
+TEVA.US,D,20150724,000000,58.471,58.943,58.059,58.191,1434589,0
+TEVA.US,D,20150727,000000,63.769,67.882,62.668,67.74,42487918,0
+TEVA.US,D,20150728,000000,67.542,68.031,66.507,67.185,16134945,0
+TEVA.US,D,20150729,000000,66.536,67.533,66.403,66.686,9163981,0
+TEVA.US,D,20150730,000000,65.961,66.149,64.842,64.981,13266725,0
+TEVA.US,D,20150731,000000,65.463,65.483,64.212,64.937,7203977,0
+TEVA.US,D,20150803,000000,64.973,65.971,64.692,65.913,5595122,0
+TEVA.US,D,20150804,000000,65.735,66.798,65.735,66.507,4669505,0
+TEVA.US,D,20150805,000000,66.884,67.438,66.517,66.978,3498943,0
+TEVA.US,D,20150806,000000,66.62,66.978,65.546,66.263,3627896,0
+TEVA.US,D,20150807,000000,65.86,66.375,65.17,66.158,2348891,0
+TEVA.US,D,20150810,000000,66.394,66.874,65.537,65.669,3341314,0
+TEVA.US,D,20150811,000000,65.651,65.85,65.304,65.483,1844053,0
+TEVA.US,D,20150812,000000,65.689,65.773,64.635,65.5,3603744,0
+TEVA.US,D,20150813,000000,65.716,65.878,64.991,65.247,2936034,0
+TEVA.US,D,20150814,000000,65.585,65.624,64.382,64.937,3545921,0
+TEVA.US,D,20150817,000000,64.523,65.444,64.436,65.322,6009711,0
+TEVA.US,D,20150818,000000,65.168,65.566,64.999,65.217,4125175,0
+TEVA.US,D,20150819,000000,65.273,66.219,64.698,65.727,4224775,0
+TEVA.US,D,20150820,000000,65.168,65.396,64.451,64.461,3254477,0
+TEVA.US,D,20150821,000000,63.827,64.431,63.148,63.222,4854460,0
+TEVA.US,D,20150824,000000,60.398,62.532,59.756,60.927,9511552,0
+TEVA.US,D,20150825,000000,62.496,62.9,60.02,60.663,10304418,0
+TEVA.US,D,20150826,000000,61.304,61.777,60.162,61.239,7366526,0
+TEVA.US,D,20150827,000000,61.835,62.308,60.851,61.599,6034443,0
+TEVA.US,D,20150828,000000,61.806,62.165,60.936,61.437,3702634,0
+TEVA.US,D,20150831,000000,61.005,61.684,60.672,60.851,2366421,0
+TEVA.US,D,20150901,000000,60.06,60.257,59.435,59.689,4814344,0
+TEVA.US,D,20150902,000000,60.314,61.363,59.936,61.257,3444260,0
+TEVA.US,D,20150903,000000,61.174,61.966,60.332,60.577,2799123,0
+TEVA.US,D,20150904,000000,60.162,60.558,59.538,59.936,2430354,0
+TEVA.US,D,20150908,000000,60.522,60.663,59.519,59.859,4342585,0
+TEVA.US,D,20150909,000000,60.124,60.577,58.821,58.963,3702422,0
+TEVA.US,D,20150910,000000,58.755,59.077,58.387,58.613,5463760,0
+TEVA.US,D,20150911,000000,58.595,60.776,58.453,60.144,6015815,0
+TEVA.US,D,20150914,000000,60.02,60.209,59.709,59.992,1783310,0
+TEVA.US,D,20150915,000000,60.001,61.636,59.859,61.589,4756869,0
+TEVA.US,D,20150916,000000,61.267,61.769,60.995,61.012,4820591,0
+TEVA.US,D,20150917,000000,61.022,61.531,60.532,60.834,3475897,0
+TEVA.US,D,20150918,000000,60.369,61.221,59.558,59.859,4168784,0
+TEVA.US,D,20150921,000000,60.04,60.464,58.444,59.35,3068397,0
+TEVA.US,D,20150922,000000,58.821,59.378,58.689,59.265,3554659,0
+TEVA.US,D,20150923,000000,59.179,59.588,58.112,58.377,3729299,0
+TEVA.US,D,20150924,000000,58.31,58.387,57.045,57.583,5016038,0
+TEVA.US,D,20150925,000000,58.453,58.527,54.957,56.063,8200601,0
+TEVA.US,D,20150928,000000,56.421,56.628,52.736,53.756,8710113,0
+TEVA.US,D,20150929,000000,54.051,54.174,51.178,52.038,9320462,0
+TEVA.US,D,20150930,000000,53.378,53.615,51.868,53.342,9339409,0
+TEVA.US,D,20151001,000000,54.134,55.523,53.342,55.267,9790423,0
+TEVA.US,D,20151002,000000,54.758,56.742,54.174,56.742,5546911,0
+TEVA.US,D,20151005,000000,57.055,57.63,54.665,55.165,5349656,0
+TEVA.US,D,20151006,000000,55.543,55.608,53.816,54.767,4738028,0
+TEVA.US,D,20151007,000000,53.7,55.912,53.663,55.316,4708518,0
+TEVA.US,D,20151008,000000,55.485,56.373,55.013,55.967,3632139,0
+TEVA.US,D,20151009,000000,56.732,56.977,55.023,55.703,4159045,0
+TEVA.US,D,20151012,000000,55.844,55.985,55.258,55.931,2069780,0
+TEVA.US,D,20151013,000000,55.221,56.686,54.332,54.597,5042340,0
+TEVA.US,D,20151014,000000,54.918,55.286,53.728,55.175,4375396,0
+TEVA.US,D,20151015,000000,55.117,57.017,55.05,56.789,5560355,0
+TEVA.US,D,20151016,000000,57.017,57.867,56.789,57.517,4103581,0
+TEVA.US,D,20151019,000000,57.423,57.517,55.684,56.874,8464992,0
+TEVA.US,D,20151020,000000,56.789,57.074,54.144,54.692,6267853,0
+TEVA.US,D,20151021,000000,54.928,56.544,51.573,54.721,12423790,0
+TEVA.US,D,20151022,000000,54.503,54.91,52.075,52.869,12122127,0
+TEVA.US,D,20151023,000000,53.964,56.706,53.926,56.261,8853465,0
+TEVA.US,D,20151026,000000,56.347,56.696,55.23,56.411,5466467,0
+TEVA.US,D,20151027,000000,56.337,57.026,55.645,56.157,4200432,0
+TEVA.US,D,20151028,000000,56.411,59.227,56.203,58.906,10015031,0
+TEVA.US,D,20151029,000000,59.303,60.305,56.516,56.913,7987532,0
+TEVA.US,D,20151030,000000,57.007,57.442,55.694,55.921,4447373,0
+TEVA.US,D,20151102,000000,55.854,57.563,55.675,57.461,6631890,0
+TEVA.US,D,20151103,000000,57.508,58.954,57.394,58.623,4237004,0
+TEVA.US,D,20151104,000000,58.887,59.087,57.452,58.112,3290858,0
+TEVA.US,D,20151105,000000,58.255,58.255,56.381,57.554,3275435,0
+TEVA.US,D,20151106,000000,57.452,58.14,56.496,56.864,2121385,0
+TEVA.US,D,20151109,000000,56.657,57.716,56.212,56.468,3935253,0
+TEVA.US,D,20151110,000000,56.203,56.884,55.902,56.628,2589546,0
+TEVA.US,D,20151111,000000,56.686,56.742,55.779,55.864,2630295,0
+TEVA.US,D,20151112,000000,55.921,56.184,54.918,55.107,2814472,0
+TEVA.US,D,20151113,000000,55.069,55.696,54.509,55.078,3494288,0
+TEVA.US,D,20151116,000000,54.821,56.188,54.821,55.837,2801580,0
+TEVA.US,D,20151117,000000,56.188,57.86,55.828,56.921,4500854,0
+TEVA.US,D,20151118,000000,57.233,58.867,56.198,58.173,4809660,0
+TEVA.US,D,20151119,000000,58.088,58.63,57.177,57.956,2788415,0
+TEVA.US,D,20151120,000000,58.213,59.105,57.889,58.583,3050037,0
+TEVA.US,D,20151123,000000,58.867,59.788,58.848,59.209,6393393,0
+TEVA.US,D,20151124,000000,58.515,59.492,57.519,59.199,4815246,0
+TEVA.US,D,20151125,000000,59.018,60.149,59.008,59.818,4025218,0
+TEVA.US,D,20151127,000000,60.006,60.375,59.91,60.263,2152898,0
+TEVA.US,D,20151130,000000,58.838,59.881,58.325,59.749,10870551,0
+TEVA.US,D,20151201,000000,59.94,62.513,59.457,61.735,13610241,0
+TEVA.US,D,20151202,000000,61.506,61.525,59.332,59.93,14019050,0
+TEVA.US,D,20151203,000000,60.575,61.365,59.721,60.32,41583000,0
+TEVA.US,D,20151204,000000,60.766,62.674,60.263,62.398,12047532,0
+TEVA.US,D,20151207,000000,62.295,62.979,61.79,62.674,9383819,0
+TEVA.US,D,20151208,000000,62.066,63.149,62.01,62.352,6815559,0
+TEVA.US,D,20151209,000000,62.95,63.054,61.326,62.151,5728284,0
+TEVA.US,D,20151210,000000,62.827,62.94,61.184,61.296,5336377,0
+TEVA.US,D,20151211,000000,60.976,61.696,60.311,61.232,6679873,0
+TEVA.US,D,20151214,000000,61.477,61.79,60.035,60.841,7464498,0
+TEVA.US,D,20151215,000000,61.763,62.362,61.431,61.677,6955818,0
+TEVA.US,D,20151216,000000,62.116,62.779,61.449,62.54,8100990,0
+TEVA.US,D,20151217,000000,62.521,63.129,61.24,62.027,7679384,0
+TEVA.US,D,20151218,000000,61.876,62.417,61.876,61.961,5143532,0
+TEVA.US,D,20151221,000000,62.134,62.827,62.125,62.58,4596382,0
+TEVA.US,D,20151222,000000,62.55,62.609,62.125,62.407,3094603,0
+TEVA.US,D,20151223,000000,62.513,62.855,62.332,62.789,3785608,0
+TEVA.US,D,20151224,000000,62.779,63.12,62.694,62.97,1861301,0
+TEVA.US,D,20151228,000000,62.789,62.864,62.371,62.6,2155759,0
+TEVA.US,D,20151229,000000,62.846,63.044,62.703,62.855,4368184,0
+TEVA.US,D,20151230,000000,62.731,63.187,62.6,62.74,2150940,0
+TEVA.US,D,20151231,000000,62.362,62.56,61.953,62.324,2560620,0
+TEVA.US,D,20160104,000000,61.136,62.037,60.966,62,4955943,0
+TEVA.US,D,20160105,000000,61.971,62.59,61.005,62.531,6355567,0
+TEVA.US,D,20160106,000000,61.79,62.446,61.161,61.677,6302925,0
+TEVA.US,D,20160107,000000,60.917,61.867,60.538,61.232,6679337,0
+TEVA.US,D,20160108,000000,61.705,62.255,60.357,60.481,6050433,0
+TEVA.US,D,20160111,000000,60.86,61.049,59.276,60.281,6202911,0
+TEVA.US,D,20160112,000000,60.633,61.35,60.347,61.146,4309333,0
+TEVA.US,D,20160113,000000,60.966,61.905,59.314,59.607,4086682,0
+TEVA.US,D,20160114,000000,59.674,60.149,58.677,60.016,5934503,0
+TEVA.US,D,20160115,000000,59.142,59.511,57.87,59.36,6565877,0
+TEVA.US,D,20160119,000000,59.57,60.177,58.393,58.953,6044356,0
+TEVA.US,D,20160120,000000,58.002,59.379,56.912,58.753,6381723,0
+TEVA.US,D,20160121,000000,58.848,59.199,57.802,58.857,4382269,0
+TEVA.US,D,20160122,000000,59.511,60.082,58.838,60.064,4516841,0
+TEVA.US,D,20160125,000000,59.96,61.059,59.54,59.978,3470352,0
+TEVA.US,D,20160126,000000,60.006,60.917,59.256,60.823,5303513,0
+TEVA.US,D,20160127,000000,60.415,60.585,58.506,58.896,7754970,0
+TEVA.US,D,20160128,000000,59.56,59.665,56.579,57.356,7445153,0
+TEVA.US,D,20160129,000000,57.613,58.506,57.11,58.373,5871219,0
+TEVA.US,D,20160201,000000,58.022,59.626,58.022,59.53,4642819,0
+TEVA.US,D,20160202,000000,59.027,59.159,57.86,57.86,3944288,0
+TEVA.US,D,20160203,000000,58.335,58.363,55.79,57.224,7794794,0
+TEVA.US,D,20160204,000000,56.958,57.054,55.374,56.872,6372185,0
+TEVA.US,D,20160205,000000,57.177,57.291,55.524,55.886,5967449,0
+TEVA.US,D,20160208,000000,54.964,54.984,53.368,54.054,9305990,0
+TEVA.US,D,20160209,000000,53.606,55.249,53.55,54.756,6500362,0
+TEVA.US,D,20160210,000000,55.086,55.786,53.541,54.034,7913301,0
+TEVA.US,D,20160211,000000,52.447,52.98,51.062,51.347,10341806,0
+TEVA.US,D,20160212,000000,51.423,53.227,51.128,52.933,7980492,0
+TEVA.US,D,20160216,000000,53.73,53.892,52.699,53.294,5355533,0
+TEVA.US,D,20160217,000000,53.368,55.448,53.236,54.756,5940127,0
+TEVA.US,D,20160218,000000,55.296,55.412,54.016,54.178,4627933,0
+TEVA.US,D,20160219,000000,54.204,54.499,53.465,53.768,4246457,0
+TEVA.US,D,20160222,000000,54.327,54.879,54.196,54.519,4382755,0
+TEVA.US,D,20160223,000000,54.317,55.325,54.233,54.566,4615943,0
+TEVA.US,D,20160224,000000,54.026,54.214,53.397,54.016,4203849,0
+TEVA.US,D,20160225,000000,54.108,54.988,53.956,54.949,3641766,0
+TEVA.US,D,20160226,000000,55.35,55.513,54.338,54.378,2598376,0
+TEVA.US,D,20160229,000000,54.433,54.472,52.515,53.06,5715623,0
+TEVA.US,D,20160301,000000,53.337,53.557,52.774,53.538,6268999,0
+TEVA.US,D,20160302,000000,53.651,54.272,53.218,53.718,4086528,0
+TEVA.US,D,20160303,000000,53.806,53.832,52.687,53.06,5426444,0
+TEVA.US,D,20160304,000000,53.259,53.423,52.774,53.078,6445008,0
+TEVA.US,D,20160307,000000,52.573,54.396,52.545,54.214,5189817,0
+TEVA.US,D,20160308,000000,54.089,54.196,53.241,53.642,4952087,0
+TEVA.US,D,20160309,000000,54.033,55.942,53.776,55.255,8599237,0
+TEVA.US,D,20160310,000000,55.77,56.534,54.815,55.331,7218177,0
+TEVA.US,D,20160311,000000,55.942,56.633,55.827,56.257,4760555,0
+TEVA.US,D,20160314,000000,56.295,56.485,55.74,56.389,4060360,0
+TEVA.US,D,20160315,000000,55.77,55.827,53.365,54.521,8835969,0
+TEVA.US,D,20160316,000000,54.443,54.664,52.563,52.793,8710633,0
+TEVA.US,D,20160317,000000,53.251,53.309,50.884,51.055,13945658,0
+TEVA.US,D,20160318,000000,51.514,51.957,50.216,51.609,7684068,0
+TEVA.US,D,20160321,000000,51.629,52.095,51.093,51.743,6142179,0
+TEVA.US,D,20160322,000000,51.569,52.411,51.419,52.277,4721204,0
+TEVA.US,D,20160323,000000,52.593,53.108,51.514,51.579,6829207,0
+TEVA.US,D,20160324,000000,51.362,52.267,51.295,51.809,3322083,0
+TEVA.US,D,20160328,000000,51.858,51.932,51.132,51.399,5069635,0
+TEVA.US,D,20160329,000000,51.37,52.764,51.037,52.44,5156375,0
+TEVA.US,D,20160330,000000,52.887,52.897,51.551,51.914,5021278,0
+TEVA.US,D,20160331,000000,51.724,51.981,50.711,51.064,7112402,0
+TEVA.US,D,20160401,000000,50.711,52.291,50.445,51.734,5032495,0
+TEVA.US,D,20160404,000000,52.314,52.887,51.619,52.163,7013867,0
+TEVA.US,D,20160405,000000,51.543,52.259,51.198,52.057,6027642,0
+TEVA.US,D,20160406,000000,52.735,54.387,52.593,54.138,7998999,0
+TEVA.US,D,20160407,000000,53.996,54.462,53.418,53.918,4723515,0
+TEVA.US,D,20160408,000000,54.033,54.368,53.374,53.718,3234584,0
+TEVA.US,D,20160411,000000,54.196,54.224,53.164,53.365,2981859,0
+TEVA.US,D,20160412,000000,53.327,53.594,52.305,52.421,5495325,0
+TEVA.US,D,20160413,000000,52.497,53.127,52.029,53.098,6012965,0
+TEVA.US,D,20160414,000000,53.318,53.726,52.66,53.184,5142471,0
+TEVA.US,D,20160415,000000,53.164,53.557,52.374,52.66,4775006,0
+TEVA.US,D,20160418,000000,52.448,52.99,52.402,52.477,4738699,0
+TEVA.US,D,20160419,000000,52.593,54.368,52.545,54.07,7290756,0
+TEVA.US,D,20160420,000000,54.634,54.74,53.442,53.976,7916577,0
+TEVA.US,D,20160421,000000,54.033,55.503,53.986,54.634,4550358,0
+TEVA.US,D,20160422,000000,54.3,54.893,54.02,54.443,3710228,0
+TEVA.US,D,20160425,000000,53.928,54.787,52.965,53.223,6593030,0
+TEVA.US,D,20160426,000000,53.393,54.31,51.623,52.965,8113545,0
+TEVA.US,D,20160427,000000,52.897,53.756,52.64,53.661,4816422,0
+TEVA.US,D,20160428,000000,53.489,53.88,52.234,52.477,7854828,0
+TEVA.US,D,20160429,000000,52.487,52.783,51.543,51.962,8448868,0
+TEVA.US,D,20160502,000000,51.514,51.599,50.874,51.046,11809403,0
+TEVA.US,D,20160503,000000,51.189,52.44,50.836,51.724,11214028,0
+TEVA.US,D,20160504,000000,51.171,51.579,50.76,51.37,7665767,0
+TEVA.US,D,20160505,000000,51.419,51.676,50.846,51.409,7262783,0
+TEVA.US,D,20160506,000000,49.825,49.915,47.715,47.974,26603865,0
+TEVA.US,D,20160509,000000,50.093,50.656,49.462,50.397,11889290,0
+TEVA.US,D,20160510,000000,50.636,50.941,49.72,50.455,9187400,0
+TEVA.US,D,20160511,000000,50.464,50.675,48.518,48.593,8613537,0
+TEVA.US,D,20160512,000000,49.175,49.243,47.248,47.955,8544800,0
+TEVA.US,D,20160513,000000,48.077,48.46,47.505,48.002,9983529,0
+TEVA.US,D,20160516,000000,47.839,48.307,47.343,48.127,6978114,0
+TEVA.US,D,20160517,000000,48.077,49.081,48.022,49.051,7433564,0
+TEVA.US,D,20160518,000000,49.148,49.872,49.027,49.69,5383240,0
+TEVA.US,D,20160519,000000,49.358,49.629,48.45,48.908,5845035,0
+TEVA.US,D,20160520,000000,49.186,50.069,49.003,49.849,5800660,0
+TEVA.US,D,20160523,000000,49.071,50.049,48.9,49.157,4141721,0
+TEVA.US,D,20160524,000000,49.426,50.099,49.3,49.799,4543393,0
+TEVA.US,D,20160525,000000,50.241,50.328,49.234,49.407,6813576,0
+TEVA.US,D,20160526,000000,49.234,49.642,48.707,49.512,3496003,0
+TEVA.US,D,20160527,000000,49.734,50.337,49.483,49.579,3864605,0
+TEVA.US,D,20160531,000000,49.031,49.877,49.031,49.781,5190688,0
+TEVA.US,D,20160601,000000,49.734,50.875,49.589,50.78,4551277,0
+TEVA.US,D,20160602,000000,50.74,52.589,50.665,52.448,9645037,0
+TEVA.US,D,20160603,000000,52.343,52.343,51.067,51.624,4637488,0
+TEVA.US,D,20160606,000000,52.008,52.564,51.835,52.487,3917675,0
+TEVA.US,D,20160607,000000,52.267,52.766,51.739,51.884,5462071,0
+TEVA.US,D,20160608,000000,51.959,52.142,51.46,51.815,2753337,0
+TEVA.US,D,20160609,000000,51.5,52.132,51.134,51.164,3022685,0
+TEVA.US,D,20160610,000000,50.703,52.065,50.089,50.875,6619738,0
+TEVA.US,D,20160613,000000,50.826,51.739,50.703,51.076,4144037,0
+TEVA.US,D,20160614,000000,50.914,51.451,50.558,51.22,5096451,0
+TEVA.US,D,20160615,000000,51.315,51.825,50.089,50.281,5027494,0
+TEVA.US,D,20160616,000000,49.896,50.145,49.541,50.108,6124440,0
+TEVA.US,D,20160617,000000,49.935,50.385,49.522,49.915,3916507,0
+TEVA.US,D,20160620,000000,50.385,50.502,49.664,49.877,6062568,0
+TEVA.US,D,20160621,000000,49.944,50.136,48.875,48.926,5426710,0
+TEVA.US,D,20160622,000000,48.908,49.867,48.754,49.129,5991363,0
+TEVA.US,D,20160623,000000,49.619,49.627,48.994,49.3,4655122,0
+TEVA.US,D,20160624,000000,48.081,49.234,47.967,47.997,6086242,0
+TEVA.US,D,20160627,000000,47.602,47.785,46.076,46.576,6100682,0
+TEVA.US,D,20160628,000000,47.41,47.852,46.97,47.575,4198674,0
+TEVA.US,D,20160629,000000,47.987,48.521,47.852,48.236,5644698,0
+TEVA.US,D,20160630,000000,48.169,48.418,47.757,48.207,6655426,0
+TEVA.US,D,20160701,000000,48.322,48.351,47.929,48.034,3959161,0
+TEVA.US,D,20160705,000000,47.804,48.091,47.362,47.958,3803804,0
+TEVA.US,D,20160706,000000,47.602,48.456,47.276,48.283,4922422,0
+TEVA.US,D,20160707,000000,48.322,48.658,48.053,48.486,6037514,0
+TEVA.US,D,20160708,000000,48.85,49.041,48.265,48.84,5054444,0
+TEVA.US,D,20160711,000000,48.908,49.546,48.62,48.88,5427500,0
+TEVA.US,D,20160712,000000,49.186,50.79,48.781,50.346,9256690,0
+TEVA.US,D,20160713,000000,53.082,54.168,51.614,52.267,17458766,0
+TEVA.US,D,20160714,000000,52.613,52.853,52.228,52.766,6493219,0
+TEVA.US,D,20160715,000000,52.113,52.545,51.691,52.026,6633748,0
+TEVA.US,D,20160718,000000,52.258,52.67,51.663,51.921,5007136,0
+TEVA.US,D,20160719,000000,51.988,52.477,51.355,51.441,4409583,0
+TEVA.US,D,20160720,000000,51.747,52.785,51.747,52.747,5241933,0
+TEVA.US,D,20160721,000000,52.89,53.255,52.383,52.43,3495396,0
+TEVA.US,D,20160722,000000,52.564,52.747,52.151,52.525,3625783,0
+TEVA.US,D,20160725,000000,52.304,52.555,51.854,52.142,2761424,0
+TEVA.US,D,20160726,000000,52.075,52.506,51.854,52.122,4609743,0
+TEVA.US,D,20160727,000000,52.295,53.005,52.093,52.938,5404975,0
+TEVA.US,D,20160728,000000,52.938,53.246,52.383,52.584,8715988,0
+TEVA.US,D,20160729,000000,52.584,52.622,51.177,51.335,6352370,0
+TEVA.US,D,20160801,000000,51.315,51.854,51.279,51.451,4456898,0
+TEVA.US,D,20160802,000000,51.24,51.423,50.77,50.826,5676108,0
+TEVA.US,D,20160803,000000,50.52,51.72,50.423,51.413,5233617,0
+TEVA.US,D,20160804,000000,51.518,53.543,51.355,53.217,9405388,0
+TEVA.US,D,20160805,000000,52.976,53.217,51.864,52.026,6755357,0
+TEVA.US,D,20160808,000000,51.844,52.046,50.798,51.105,8158457,0
+TEVA.US,D,20160809,000000,51.423,51.978,51.182,51.297,5798776,0
+TEVA.US,D,20160810,000000,51.066,51.325,50.049,50.492,7432609,0
+TEVA.US,D,20160811,000000,50.885,51.365,50.711,51.27,6105733,0
+TEVA.US,D,20160812,000000,50.99,51.859,50.875,51.691,7262042,0
+TEVA.US,D,20160815,000000,52.075,53.159,51.72,52.343,8421753,0
+TEVA.US,D,20160816,000000,52.248,52.622,51.47,51.624,8414515,0
+TEVA.US,D,20160817,000000,51.441,51.653,50.529,50.942,6923299,0
+TEVA.US,D,20160818,000000,51.424,51.761,50.941,51.191,4834923,0
+TEVA.US,D,20160819,000000,51.453,51.713,51.019,51.134,3524031,0
+TEVA.US,D,20160822,000000,51.271,51.897,51.211,51.607,3564900,0
+TEVA.US,D,20160823,000000,51.577,51.949,51.251,51.336,3562043,0
+TEVA.US,D,20160824,000000,51.656,52.073,48.124,49.822,16725913,0
+TEVA.US,D,20160825,000000,49.629,50.459,49.32,49.407,11010488,0
+TEVA.US,D,20160826,000000,49.552,50.156,49.35,49.745,5591659,0
+TEVA.US,D,20160829,000000,49.59,49.686,48.654,48.972,6446848,0
+TEVA.US,D,20160830,000000,48.827,49.165,48.616,48.788,6080132,0
+TEVA.US,D,20160831,000000,48.847,48.847,48.413,48.625,6787560,0
+TEVA.US,D,20160901,000000,48.422,49.416,48.394,49.118,7536729,0
+TEVA.US,D,20160902,000000,50.122,50.122,48.905,49.426,5888288,0
+TEVA.US,D,20160906,000000,49.465,49.985,49.253,49.533,7522192,0
+TEVA.US,D,20160907,000000,49.32,49.649,48.897,49.494,5946063,0
+TEVA.US,D,20160908,000000,49.552,49.975,49.147,49.253,5041689,0
+TEVA.US,D,20160909,000000,48.964,49.098,48.394,48.451,6057894,0
+TEVA.US,D,20160912,000000,48.441,49.971,48.389,49.754,4808544,0
+TEVA.US,D,20160913,000000,49.57,49.872,49.069,49.736,3636627,0
+TEVA.US,D,20160914,000000,49.995,50.816,49.812,50.131,5819707,0
+TEVA.US,D,20160915,000000,50.198,50.449,49.6,50.083,3697887,0
+TEVA.US,D,20160916,000000,50.073,50.188,49.649,49.928,4819517,0
+TEVA.US,D,20160919,000000,49.706,49.802,48.808,48.924,3728794,0
+TEVA.US,D,20160920,000000,49.079,49.108,48.596,48.596,3565516,0
+TEVA.US,D,20160921,000000,48.567,48.934,48.287,48.713,3473083,0
+TEVA.US,D,20160922,000000,48.877,49.649,48.827,49.435,3077399,0
+TEVA.US,D,20160923,000000,49.223,49.706,49.069,49.666,3240863,0
+TEVA.US,D,20160926,000000,49.32,49.36,48.365,48.51,4396121,0
+TEVA.US,D,20160927,000000,48.306,48.798,47.575,47.738,6318162,0
+TEVA.US,D,20160928,000000,47.94,48.114,46.782,46.975,9481244,0
+TEVA.US,D,20160929,000000,47.111,47.168,44.466,44.669,21533213,0
+TEVA.US,D,20160930,000000,44.737,45.123,44.157,44.398,13761504,0
+TEVA.US,D,20161003,000000,44.717,44.88,43.849,44.082,8478013,0
+TEVA.US,D,20161004,000000,44.398,44.476,43.4,43.675,7709245,0
+TEVA.US,D,20161005,000000,44.186,44.34,43.038,43.608,9856715,0
+TEVA.US,D,20161006,000000,43.723,44.002,43.347,43.81,6167869,0
+TEVA.US,D,20161007,000000,43.945,44.108,43.385,43.483,4690242,0
+TEVA.US,D,20161010,000000,44.157,44.245,43.319,43.463,7113708,0
+TEVA.US,D,20161011,000000,43.483,43.559,42.681,42.999,6310151,0
+TEVA.US,D,20161012,000000,42.951,43.192,42.46,42.575,4751905,0
+TEVA.US,D,20161013,000000,42.285,43.077,42.266,42.73,7200328,0
+TEVA.US,D,20161014,000000,42.933,42.933,41.445,41.455,7626827,0
+TEVA.US,D,20161017,000000,41.475,41.619,40.211,40.327,11698299,0
+TEVA.US,D,20161018,000000,40.539,41.905,40.452,41.745,11640512,0
+TEVA.US,D,20161019,000000,41.707,41.948,41.332,41.821,7483424,0
+TEVA.US,D,20161020,000000,41.774,42.766,41.619,42.662,9502629,0
+TEVA.US,D,20161021,000000,42.536,42.748,42.024,42.46,6073425,0
+TEVA.US,D,20161024,000000,42.179,42.603,41.821,41.977,6705517,0
+TEVA.US,D,20161025,000000,41.821,42.864,41.774,42.314,13428606,0
+TEVA.US,D,20161026,000000,42.228,42.711,41.755,41.841,3724650,0
+TEVA.US,D,20161027,000000,42.198,42.276,41.524,41.638,4908713,0
+TEVA.US,D,20161028,000000,41.494,41.59,40.634,40.839,6419913,0
+TEVA.US,D,20161031,000000,40.471,41.262,40.288,41.243,28337979,0
+TEVA.US,D,20161101,000000,41.204,42.024,41.061,41.609,8060297,0
+TEVA.US,D,20161102,000000,41.638,42.579,41.571,41.812,8267028,0
+TEVA.US,D,20161103,000000,41.821,41.938,36.496,37.829,42422405,0
+TEVA.US,D,20161104,000000,38.367,39.352,37.829,38.831,16915057,0
+TEVA.US,D,20161107,000000,39.081,39.516,38.705,39.352,8875960,0
+TEVA.US,D,20161108,000000,38.069,38.261,37.248,37.412,14965262,0
+TEVA.US,D,20161109,000000,41.001,41.397,38.296,38.57,31792591,0
+TEVA.US,D,20161110,000000,39.12,40.172,38.618,38.657,12615275,0
+TEVA.US,D,20161111,000000,38.966,39.371,38.204,39.227,6002275,0
+TEVA.US,D,20161114,000000,38.811,39.747,38.522,39.593,11578638,0
+TEVA.US,D,20161115,000000,38.096,38.116,35.945,36.283,28133455,0
+TEVA.US,D,20161116,000000,36.457,37.142,36.085,36.736,19062635,0
+TEVA.US,D,20161117,000000,36.92,38.035,36.68,37.528,10073589,0
+TEVA.US,D,20161118,000000,37.634,37.711,37.152,37.209,6685098,0
+TEVA.US,D,20161121,000000,37.335,37.528,37.112,37.442,6333521,0
+TEVA.US,D,20161122,000000,37.152,37.335,36.244,36.506,10946143,0
+TEVA.US,D,20161123,000000,36.167,36.775,35.823,36.775,6807070,0
+TEVA.US,D,20161125,000000,36.863,37.132,36.68,36.872,2405016,0
+TEVA.US,D,20161128,000000,36.823,37.056,36.707,36.814,5053159,0
+TEVA.US,D,20161129,000000,36.833,37.142,36.389,36.533,5717155,0
+TEVA.US,D,20161130,000000,36.466,37.036,36.09,36.38,11203961,0
+TEVA.US,D,20161201,000000,36.369,36.641,35.551,35.561,6763887,0
+TEVA.US,D,20161202,000000,35.688,36.087,35.406,35.524,7118437,0
+TEVA.US,D,20161205,000000,35.64,36.154,35.396,36.019,6892437,0
+TEVA.US,D,20161206,000000,34.356,34.958,33.617,34.065,31700402,0
+TEVA.US,D,20161207,000000,34.318,34.347,33.666,34.298,10695622,0
+TEVA.US,D,20161208,000000,34.424,35.475,34.249,34.921,11641387,0
+TEVA.US,D,20161209,000000,35.221,35.844,35.148,35.3,7912402,0
+TEVA.US,D,20161212,000000,35.367,36.651,35.357,36.224,9059335,0
+TEVA.US,D,20161213,000000,36.543,36.748,36.359,36.622,6941267,0
+TEVA.US,D,20161214,000000,36.271,36.476,35.534,35.98,10909728,0
+TEVA.US,D,20161215,000000,35.767,36.524,35.417,35.718,6886250,0
+TEVA.US,D,20161216,000000,35.941,35.96,35.3,35.504,5641275,0
+TEVA.US,D,20161219,000000,35.475,35.854,35.396,35.561,5259166,0
+TEVA.US,D,20161220,000000,35.62,35.766,35.037,35.251,4796450,0
+TEVA.US,D,20161221,000000,35.251,35.475,35.037,35.367,3649637,0
+TEVA.US,D,20161222,000000,35.485,36.359,35.347,35.893,5998184,0
+TEVA.US,D,20161223,000000,35.893,35.931,35.45,35.804,2892917,0
+TEVA.US,D,20161227,000000,35.63,35.804,35.261,35.338,4455129,0
+TEVA.US,D,20161228,000000,35.318,35.455,34.861,34.94,4788380,0
+TEVA.US,D,20161229,000000,34.861,35.261,34.824,35.085,3720211,0
+TEVA.US,D,20161230,000000,35.008,35.426,34.93,35.251,5085508,0
+TEVA.US,D,20170103,000000,35.678,36.447,35.445,36.447,7141408,0
+TEVA.US,D,20170104,000000,37.01,37.254,36.54,36.7,6812115,0
+TEVA.US,D,20170105,000000,36.913,37.094,36.262,36.913,5122134,0
+TEVA.US,D,20170106,000000,35.883,35.96,34.035,34.133,34792789,0
+TEVA.US,D,20170109,000000,34.18,34.463,33.968,34.094,12073971,0
+TEVA.US,D,20170110,000000,34.084,34.288,33.646,34.229,12295088,0
+TEVA.US,D,20170111,000000,34.19,34.512,32.635,33.335,16081970,0
+TEVA.US,D,20170112,000000,33.325,33.734,32.995,33.004,11049687,0
+TEVA.US,D,20170113,000000,33.306,33.519,32.927,33.032,12927195,0
+TEVA.US,D,20170117,000000,33.112,33.18,32.693,32.819,10253756,0
+TEVA.US,D,20170118,000000,32.966,33.257,32.8,33.16,10289347,0
+TEVA.US,D,20170119,000000,33.042,33.15,32.538,32.547,7711078,0
+TEVA.US,D,20170120,000000,32.499,32.645,32.246,32.313,8686467,0
+TEVA.US,D,20170123,000000,32.169,32.179,31.225,31.809,14535372,0
+TEVA.US,D,20170124,000000,31.886,32.032,31.448,31.701,10743534,0
+TEVA.US,D,20170125,000000,31.78,33.052,31.72,32.752,13222118,0
+TEVA.US,D,20170126,000000,32.966,33.266,32.657,32.995,10968327,0
+TEVA.US,D,20170127,000000,33.112,33.808,33.072,33.636,11251528,0
+TEVA.US,D,20170130,000000,33.529,34.025,33.257,33.569,7286602,0
+TEVA.US,D,20170131,000000,31.457,32.761,31.303,32.509,37947478,0
+TEVA.US,D,20170201,000000,33.257,33.801,32.78,33.734,17741919,0
+TEVA.US,D,20170202,000000,33.355,33.579,33.014,33.247,11068849,0
+TEVA.US,D,20170203,000000,33.529,33.621,33.072,33.491,7500869,0
+TEVA.US,D,20170206,000000,33.257,33.539,33.072,33.403,5763183,0
+TEVA.US,D,20170207,000000,32.576,32.596,31.196,31.303,36918942,0
+TEVA.US,D,20170208,000000,31.313,32.047,31.021,31.487,15664904,0
+TEVA.US,D,20170209,000000,31.652,31.944,31.298,31.361,9507552,0
+TEVA.US,D,20170210,000000,31.118,31.604,31.041,31.303,14199014,0
+TEVA.US,D,20170213,000000,32.509,33.985,32.333,33.062,23487166,0
+TEVA.US,D,20170214,000000,32.898,34.108,32.723,33.938,17136048,0
+TEVA.US,D,20170215,000000,33.977,36,33.958,35.757,22278127,0
+TEVA.US,D,20170216,000000,35.396,35.581,34.542,34.824,14941473,0
+TEVA.US,D,20170217,000000,34.832,35.017,34.2,34.229,8061482,0
+TEVA.US,D,20170221,000000,36.437,36.895,35.105,35.64,26599028,0
+TEVA.US,D,20170222,000000,35.494,35.678,34.968,34.978,7129715,0
+TEVA.US,D,20170223,000000,34.837,35.197,34.687,34.832,6528422,0
+TEVA.US,D,20170224,000000,34.814,34.921,34.293,34.404,6288575,0
+TEVA.US,D,20170227,000000,34.424,34.891,34.249,34.764,5896095,0
+TEVA.US,D,20170228,000000,34.558,34.783,34.174,34.333,6577695,0
+TEVA.US,D,20170301,000000,34.813,34.94,34.234,34.323,7937007,0
+TEVA.US,D,20170302,000000,34.068,34.323,33.978,34.117,5155534,0
+TEVA.US,D,20170303,000000,34.283,34.362,33.793,34.018,6988541,0
+TEVA.US,D,20170306,000000,33.754,33.812,32.655,32.735,12025446,0
+TEVA.US,D,20170307,000000,32.362,32.665,31.91,32.529,9484477,0
+TEVA.US,D,20170308,000000,32.793,32.891,32.053,32.185,7899751,0
+TEVA.US,D,20170309,000000,32.312,32.68,32.136,32.312,7328894,0
+TEVA.US,D,20170310,000000,32.695,32.881,32.42,32.735,4318095,0
+TEVA.US,D,20170313,000000,32.861,32.881,32.274,32.646,4067178,0
+TEVA.US,D,20170314,000000,32.479,33.072,32.42,32.99,5290785,0
+TEVA.US,D,20170315,000000,33.176,33.837,33.136,33.666,9300943,0
+TEVA.US,D,20170316,000000,33.518,33.704,32.99,33.263,4812158,0
+TEVA.US,D,20170317,000000,33.303,33.42,32.98,32.98,4576215,0
+TEVA.US,D,20170320,000000,33.028,33.087,32.735,32.931,4567102,0
+TEVA.US,D,20170321,000000,32.901,33.018,31.719,31.891,9446963,0
+TEVA.US,D,20170322,000000,31.96,32.042,31.528,31.97,5636940,0
+TEVA.US,D,20170323,000000,32.067,32.597,32.009,32.086,4948726,0
+TEVA.US,D,20170324,000000,32.067,32.2,31.705,32.116,4213173,0
+TEVA.US,D,20170327,000000,31.724,32.538,31.621,32.381,5790207,0
+TEVA.US,D,20170328,000000,32.352,32.548,32.146,32.312,4690280,0
+TEVA.US,D,20170329,000000,32.302,32.592,32.195,32.401,4408677,0
+TEVA.US,D,20170330,000000,32.362,32.401,31.99,32.067,5277522,0
+TEVA.US,D,20170331,000000,32.077,32.195,31.352,31.459,11056284,0
+TEVA.US,D,20170403,000000,31.538,31.744,31.352,31.558,4184775,0
+TEVA.US,D,20170404,000000,32.126,32.156,31.323,31.372,6744308,0
+TEVA.US,D,20170405,000000,31.381,31.682,31.273,31.303,4659687,0
+TEVA.US,D,20170406,000000,31.372,31.749,31.283,31.714,5816353,0
+TEVA.US,D,20170407,000000,31.636,32.293,31.342,31.675,5679861,0
+TEVA.US,D,20170410,000000,31.871,32.146,31.724,31.871,5261134,0
+TEVA.US,D,20170411,000000,32.048,32.048,31.479,31.509,4170972,0
+TEVA.US,D,20170412,000000,31.372,31.548,31.273,31.489,4540234,0
+TEVA.US,D,20170413,000000,31.421,31.603,31.303,31.43,3371502,0
+TEVA.US,D,20170417,000000,31.558,31.616,31.336,31.518,2434606,0
+TEVA.US,D,20170418,000000,31.253,31.313,30.254,30.382,9802526,0
+TEVA.US,D,20170419,000000,30.488,30.568,30.038,30.097,5674511,0
+TEVA.US,D,20170420,000000,30.156,30.342,29.97,30.156,5966575,0
+TEVA.US,D,20170421,000000,30.224,30.602,30.196,30.518,6586815,0
+TEVA.US,D,20170424,000000,30.793,31.288,30.783,30.979,6586388,0
+TEVA.US,D,20170425,000000,30.694,30.783,29.622,30.156,17437561,0
+TEVA.US,D,20170426,000000,30.196,31.044,30.196,30.667,7872816,0
+TEVA.US,D,20170427,000000,30.901,31.253,30.667,31.107,4039677,0
+TEVA.US,D,20170428,000000,31.313,31.313,30.684,30.959,5129951,0
+TEVA.US,D,20170501,000000,30.891,31.077,30.667,30.95,4818050,0
+TEVA.US,D,20170502,000000,31.145,31.695,30.704,31.479,5177138,0
+TEVA.US,D,20170503,000000,31.175,31.263,30.058,30.116,11683092,0
+TEVA.US,D,20170504,000000,30.264,30.538,30.079,30.264,6214994,0
+TEVA.US,D,20170505,000000,30.431,30.548,30.106,30.528,5510791,0
+TEVA.US,D,20170508,000000,30.518,30.694,30.146,30.186,4008224,0
+TEVA.US,D,20170509,000000,30.421,30.91,30.146,30.538,7390881,0
+TEVA.US,D,20170510,000000,30.783,30.843,29.656,30.744,11444469,0
+TEVA.US,D,20170511,000000,30.038,31.685,29.607,31.372,15995890,0
+TEVA.US,D,20170512,000000,31.538,31.841,31.097,31.263,7839814,0
+TEVA.US,D,20170515,000000,31.303,31.833,31.225,31.675,6803842,0
+TEVA.US,D,20170516,000000,31.774,31.813,31.155,31.155,6964028,0
+TEVA.US,D,20170517,000000,30.92,31.029,29.676,29.705,9747749,0
+TEVA.US,D,20170518,000000,29.98,29.989,28.881,29.087,13029741,0
+TEVA.US,D,20170519,000000,29.381,29.725,29.185,29.293,6882733,0
+TEVA.US,D,20170522,000000,29.332,29.47,28.783,28.862,6286523,0
+TEVA.US,D,20170523,000000,28.685,28.715,27.911,28.195,15209413,0
+TEVA.US,D,20170524,000000,28.009,28.578,27.509,28.41,14713275,0
+TEVA.US,D,20170525,000000,28.274,28.48,27.959,28.145,8368389,0
+TEVA.US,D,20170526,000000,28.136,28.145,27.695,27.94,6339034,0
+TEVA.US,D,20170530,000000,27.989,28.155,27.214,27.273,10850943,0
+TEVA.US,D,20170531,000000,27.803,27.93,27.053,27.313,15502054,0
+TEVA.US,D,20170601,000000,27.599,28.946,27.599,28.738,13518400,0
+TEVA.US,D,20170602,000000,29.134,29.382,28.58,28.758,8378062,0
+TEVA.US,D,20170605,000000,28.669,29.036,28.173,28.719,7496965,0
+TEVA.US,D,20170606,000000,28.501,28.594,28.055,28.481,6491633,0
+TEVA.US,D,20170607,000000,28.629,29.154,28.352,28.511,10233622,0
+TEVA.US,D,20170608,000000,28.639,29.402,28.54,29.254,11336350,0
+TEVA.US,D,20170609,000000,29.58,30.036,29.357,29.937,11520655,0
+TEVA.US,D,20170612,000000,29.996,30.631,29.947,30.155,8480276,0
+TEVA.US,D,20170613,000000,30.383,30.571,29.977,30.234,5098505,0
+TEVA.US,D,20170614,000000,30.313,30.413,30.076,30.383,4869320,0
+TEVA.US,D,20170615,000000,30.729,31.532,30.076,30.145,11569520,0
+TEVA.US,D,20170616,000000,30.403,30.641,29.749,30.631,6065730,0
+TEVA.US,D,20170619,000000,30.749,31.145,30.581,31.037,5578138,0
+TEVA.US,D,20170620,000000,30.878,31.264,30.67,31.076,4606777,0
+TEVA.US,D,20170621,000000,31.185,31.299,30.611,30.759,7406674,0
+TEVA.US,D,20170622,000000,30.977,32.265,30.917,32.216,11100426,0
+TEVA.US,D,20170623,000000,32.245,32.498,31.998,32.304,5656451,0
+TEVA.US,D,20170626,000000,32.503,33.097,32.463,32.641,6961222,0
+TEVA.US,D,20170627,000000,32.78,32.78,31.8,31.858,5293851,0
+TEVA.US,D,20170628,000000,32.008,32.77,31.998,32.503,5192031,0
+TEVA.US,D,20170629,000000,32.681,33.216,32.463,32.523,6657414,0
+TEVA.US,D,20170630,000000,32.542,33.097,32.225,32.909,5510066,0
+TEVA.US,D,20170703,000000,32.929,33.255,32.894,32.998,2136855,0
+TEVA.US,D,20170705,000000,33.037,33.137,31.978,32.404,6136616,0
+TEVA.US,D,20170706,000000,32.126,32.196,31.403,31.472,5338244,0
+TEVA.US,D,20170707,000000,31.7,31.75,30.859,31.245,5102406,0
+TEVA.US,D,20170710,000000,31.195,31.294,30.739,30.878,7122885,0
+TEVA.US,D,20170711,000000,30.779,31.066,30.511,30.679,5182208,0
+TEVA.US,D,20170712,000000,30.908,31.83,30.651,31.79,10511845,0
+TEVA.US,D,20170713,000000,32.374,33.503,31.878,32.879,20999028,0
+TEVA.US,D,20170714,000000,32.879,33.077,31.274,31.602,16097420,0
+TEVA.US,D,20170717,000000,31.007,31.78,30.719,31.532,7867370,0
+TEVA.US,D,20170718,000000,31.602,31.968,31.215,31.65,5364227,0
+TEVA.US,D,20170719,000000,31.7,31.958,31.383,31.621,4030314,0
+TEVA.US,D,20170720,000000,31.82,32.433,31.73,32.126,5807053,0
+TEVA.US,D,20170721,000000,32.096,32.344,31.928,32.334,3282113,0
+TEVA.US,D,20170724,000000,32.136,32.473,32.008,32.166,4145044,0
+TEVA.US,D,20170725,000000,32.206,32.602,32.196,32.453,4066767,0
+TEVA.US,D,20170726,000000,32.473,32.869,32.275,32.731,4233660,0
+TEVA.US,D,20170727,000000,32.809,32.929,31.835,32.146,7395101,0
+TEVA.US,D,20170728,000000,32.066,32.136,31.79,32.037,4085006,0
+TEVA.US,D,20170731,000000,31.958,32.206,31.7,31.868,4909220,0
+TEVA.US,D,20170801,000000,31.958,32.028,31.383,31.562,6281803,0
+TEVA.US,D,20170802,000000,31.264,31.284,30.511,30.957,9263670,0
+TEVA.US,D,20170803,000000,25.509,26.123,23.111,23.527,107517318,0
+TEVA.US,D,20170804,000000,22.468,22.537,20.219,20.407,94139612,0
+TEVA.US,D,20170807,000000,19.783,19.952,18.327,18.415,85903265,0
+TEVA.US,D,20170808,000000,18.971,19.238,18.039,18.119,51773025,0
+TEVA.US,D,20170809,000000,18.317,18.317,17.306,17.336,60662028,0
+TEVA.US,D,20170810,000000,17.584,17.772,16.96,17.029,41944501,0
+TEVA.US,D,20170811,000000,17.048,17.286,16.652,17.138,25313913,0
+TEVA.US,D,20170814,000000,17.356,17.614,16.9,17,20410038,0
+TEVA.US,D,20170815,000000,17.048,17.841,16.91,17.802,22832728,0
+TEVA.US,D,20170816,000000,17.782,17.837,17.058,17.326,25166775,0
+TEVA.US,D,20170817,000000,17.376,17.584,16.92,16.94,13108128,0
+TEVA.US,D,20170818,000000,16.98,17.366,16.94,17.138,9246380,0
+TEVA.US,D,20170821,000000,17.058,17.148,16.732,16.88,11815469,0
+TEVA.US,D,20170822,000000,16.782,17.306,16.573,16.85,15054426,0
+TEVA.US,D,20170823,000000,16.85,16.86,16.296,16.335,20126701,0
+TEVA.US,D,20170824,000000,15.879,16.474,15.701,16.207,23326614,0
+TEVA.US,D,20170825,000000,16.227,16.475,16.087,16.127,11646353,0
+TEVA.US,D,20170828,000000,16.167,16.227,15.64,15.849,17814744,0
+TEVA.US,D,20170829,000000,15.67,15.749,15.371,15.689,15557232,0
+TEVA.US,D,20170830,000000,15.739,15.829,15.242,15.381,19552482,0
+TEVA.US,D,20170831,000000,15.66,16.197,15.57,15.779,32835376,0
+TEVA.US,D,20170901,000000,15.859,16.072,15.67,15.819,20140009,0
+TEVA.US,D,20170905,000000,15.849,16.028,15.242,15.331,21181851,0
+TEVA.US,D,20170906,000000,15.311,15.5,15.142,15.441,13476089,0
+TEVA.US,D,20170907,000000,15.54,15.769,15.361,15.391,13358830,0
+TEVA.US,D,20170908,000000,15.341,15.48,15.182,15.421,14916526,0
+TEVA.US,D,20170911,000000,17.789,19.142,17.241,18.405,98944456,0
+TEVA.US,D,20170912,000000,19.848,19.997,18.624,19.231,59967381,0
+TEVA.US,D,20170913,000000,19.052,19.45,18.634,18.764,24551110,0
+TEVA.US,D,20170914,000000,18.873,19.122,18.037,18.266,18397309,0
+TEVA.US,D,20170915,000000,18.386,18.425,17.719,18.008,21074164,0
+TEVA.US,D,20170918,000000,18.008,18.047,16.724,16.903,33396810,0
+TEVA.US,D,20170919,000000,17.003,17.241,16.933,17.102,20555339,0
+TEVA.US,D,20170920,000000,17.162,17.45,16.873,17.023,16448743,0
+TEVA.US,D,20170921,000000,17.052,17.241,16.824,17.062,15515646,0
+TEVA.US,D,20170922,000000,17.122,17.232,16.963,17.102,9025404,0
+TEVA.US,D,20170925,000000,17.142,17.331,16.983,17.082,9946135,0
+TEVA.US,D,20170926,000000,17.222,17.331,17.077,17.172,8295461,0
+TEVA.US,D,20170927,000000,17.232,17.659,17.142,17.53,13790678,0
+TEVA.US,D,20170928,000000,17.639,17.769,16.913,17.072,20897811,0
+TEVA.US,D,20170929,000000,17.062,17.659,17.062,17.51,13028453,0
+TEVA.US,D,20171002,000000,17.56,18.674,17.56,18.376,24175928,0
+TEVA.US,D,20171003,000000,18.784,19.062,18.047,18.724,22373862,0
+TEVA.US,D,20171004,000000,16.247,16.654,15.968,15.998,79543280,0
+TEVA.US,D,20171005,000000,16.018,16.067,15.5,15.6,37764389,0
+TEVA.US,D,20171006,000000,15.6,15.888,15.59,15.859,19755005,0
+TEVA.US,D,20171009,000000,15.849,15.889,15.67,15.689,10806340,0
+TEVA.US,D,20171010,000000,15.729,15.873,15.56,15.809,12435421,0
+TEVA.US,D,20171011,000000,15.849,15.849,15.62,15.679,8649571,0
+TEVA.US,D,20171012,000000,15.719,15.739,14.953,15.073,20334424,0
+TEVA.US,D,20171013,000000,15.102,15.142,14.227,14.903,27558975,0
+TEVA.US,D,20171016,000000,15.043,15.073,14.456,14.635,22700724,0
+TEVA.US,D,20171017,000000,14.675,14.894,14.506,14.665,14574882,0
+TEVA.US,D,20171018,000000,14.724,14.864,14.326,14.545,17370856,0
+TEVA.US,D,20171019,000000,14.515,14.894,14.396,14.854,14672199,0
+TEVA.US,D,20171020,000000,14.864,14.913,14.65,14.824,13360631,0
+TEVA.US,D,20171023,000000,14.854,14.874,14.436,14.466,14081044,0
+TEVA.US,D,20171024,000000,14.496,14.506,14.127,14.207,16900056,0
+TEVA.US,D,20171025,000000,14.207,14.207,13.448,13.859,23392596,0
+TEVA.US,D,20171026,000000,13.69,13.938,13.59,13.62,16765119,0
+TEVA.US,D,20171027,000000,13.7,13.7,13.192,13.252,16969873,0
+TEVA.US,D,20171030,000000,13.292,13.928,13.272,13.481,23367695,0
+TEVA.US,D,20171031,000000,13.779,14.048,13.302,13.729,32531819,0
+TEVA.US,D,20171101,000000,13.481,14.008,13.312,13.948,25880214,0
+TEVA.US,D,20171102,000000,11.919,12.177,10.795,11.173,118193188,0
+TEVA.US,D,20171103,000000,10.904,11.65,10.854,11.342,53359309,0
+TEVA.US,D,20171106,000000,11.879,12.506,11.76,12.347,61030976,0
+TEVA.US,D,20171107,000000,12.058,12.118,11.571,11.63,31527964,0
+TEVA.US,D,20171108,000000,11.63,11.969,11.352,11.77,23596255,0
+TEVA.US,D,20171109,000000,11.431,11.919,11.431,11.789,21266549,0
+TEVA.US,D,20171110,000000,11.75,11.899,11.441,11.72,16875850,0
+TEVA.US,D,20171113,000000,11.531,11.789,11.382,11.68,16264752,0
+TEVA.US,D,20171114,000000,11.6,11.789,11.461,11.69,13896624,0
+TEVA.US,D,20171115,000000,11.62,12.595,11.431,12.536,35046628,0
+TEVA.US,D,20171116,000000,12.366,12.754,12.337,12.725,27177391,0
+TEVA.US,D,20171117,000000,12.665,13.889,12.645,13.769,40994922,0
+TEVA.US,D,20171120,000000,13.749,13.769,12.904,13.013,23709851,0
+TEVA.US,D,20171121,000000,13.043,13.361,12.934,13.262,14506450,0
+TEVA.US,D,20171122,000000,13.222,13.66,13.222,13.411,11865526,0
+TEVA.US,D,20171124,000000,13.879,14.207,13.491,13.63,16017442,0
+TEVA.US,D,20171127,000000,13.99,14.68,13.97,14.65,40001874,0
+TEVA.US,D,20171128,000000,14.95,15.03,14.3099,14.69,26389737,0
+TEVA.US,D,20171129,000000,14.81,15.1,14.75,15.07,21729923,0
+TEVA.US,D,20171130,000000,15.05,15.15,14.61,14.82,18813638,0
+TEVA.US,D,20171201,000000,14.89,15.8,14.8,15.26,26513790,0
+TEVA.US,D,20171204,000000,15.37,15.56,15.01,15.05,12780328,0
+TEVA.US,D,20171205,000000,15.06,15.38,14.84,15.06,10207958,0
+TEVA.US,D,20171206,000000,15.06,15.17,14.0448,14.32,22050012,0
+TEVA.US,D,20171207,000000,14.38,15.17,14.38,15,15846320,0
+TEVA.US,D,20171208,000000,15.15,16.3259,15.15,16.06,36983402,0
+TEVA.US,D,20171211,000000,16.19,16.74,16.0501,16.44,21722187,0
+TEVA.US,D,20171212,000000,16.25,16.72,16.17,16.52,24601986,0
+TEVA.US,D,20171213,000000,16.53,16.6,15.33,15.7,30487781,0
+TEVA.US,D,20171214,000000,18.32,18.54,17.08,17.3,113790565,0
+TEVA.US,D,20171215,000000,17.81,18.7,17.5,18.61,66117781,0
+TEVA.US,D,20171218,000000,18.33,19.24,18.33,18.52,32659523,0
+TEVA.US,D,20171219,000000,18.4,18.51,17.64,17.9,25875436,0
+TEVA.US,D,20171220,000000,17.94,18.14,17.3,17.45,22212568,0
+TEVA.US,D,20171221,000000,17.3,18.53,17.29,18.5,23126290,0
+TEVA.US,D,20171222,000000,18.47,18.885,18.36,18.75,16119267,0
+TEVA.US,D,20171226,000000,18.91,19.31,18.88,18.92,17820604,0
+TEVA.US,D,20171227,000000,18.93,19.18,17.45,19.1,14198791,0
+TEVA.US,D,20171228,000000,18.95,19.04,18.81,19,11385792,0
+TEVA.US,D,20171229,000000,18.98,19.13,18.95,18.95,10551158,0
+TEVA.US,D,20180102,000000,18.76,19.22,18.56,19.11,17460015,0
+TEVA.US,D,20180103,000000,18.92,19.33,18.7001,19.13,22765307,0
+TEVA.US,D,20180104,000000,19.47,19.75,19.085,19.58,22929061,0
+TEVA.US,D,20180105,000000,19.45,19.615,19.17,19.22,13272699,0
+TEVA.US,D,20180108,000000,19.31,19.39,18.87,19.12,12050542,0
+TEVA.US,D,20180109,000000,19.35,19.65,19.15,19.37,19467316,0
+TEVA.US,D,20180110,000000,19.44,20.2764,19.33,20.04,32603904,0
+TEVA.US,D,20180111,000000,20.38,21.75,20.26,21.74,35261173,0
+TEVA.US,D,20180112,000000,21.75,22.64,21.65,22.07,40537175,0
+TEVA.US,D,20180116,000000,22,22.25,21.15,21.41,24605186,0
+TEVA.US,D,20180117,000000,21.31,21.61,20.875,21.48,17032749,0
+TEVA.US,D,20180118,000000,21.05,21.14,20.27,20.71,27946849,0
+TEVA.US,D,20180119,000000,20.78,21.25,20.14,20.7,21426688,0
+TEVA.US,D,20180122,000000,20.17,21.39,20.15,21.02,20757579,0
+TEVA.US,D,20180123,000000,20.75,21.22,20.72,20.95,10181091,0
+TEVA.US,D,20180124,000000,20.83,20.99,20.2133,20.57,14811799,0
+TEVA.US,D,20180125,000000,20.63,21.19,20.4,21.16,9374017,0
+TEVA.US,D,20180126,000000,21.2,21.675,21.17,21.33,10299434,0
+TEVA.US,D,20180129,000000,21.29,21.84,21.065,21.61,10358662,0
+TEVA.US,D,20180130,000000,20.31,20.86,20.01,20.65,17895243,0
+TEVA.US,D,20180131,000000,20.69,20.98,20.16,20.41,15036810,0
+TEVA.US,D,20180201,000000,20.62,21.6,20.42,21.18,16411299,0
+TEVA.US,D,20180202,000000,20.81,21.02,20.35,20.57,14580411,0
+TEVA.US,D,20180205,000000,20.11,20.33,19.05,19.74,18603046,0
+TEVA.US,D,20180206,000000,19.3,20.4,19.12,20.4,15922818,0
+TEVA.US,D,20180207,000000,20.26,21,20.19,20.85,17098820,0
+TEVA.US,D,20180208,000000,18.4,19.95,18.24,18.64,48786250,0
+TEVA.US,D,20180209,000000,18.5,18.845,17.75,18.61,21758601,0
+TEVA.US,D,20180212,000000,18.91,19.66,18.665,19.27,16653799,0
+TEVA.US,D,20180213,000000,18.83,19.18,18.36,18.52,18879019,0
+TEVA.US,D,20180214,000000,18.44,19.475,18.35,19.33,16621183,0
+TEVA.US,D,20180215,000000,21.02,21.56,20.52,20.81,50266805,0
+TEVA.US,D,20180216,000000,21.04,21.1,20.75,20.9,14762998,0
+TEVA.US,D,20180220,000000,19.98,20.87,19.98,19.98,17809589,0
+TEVA.US,D,20180221,000000,19.98,20.61,19.7,20.09,13949039,0
+TEVA.US,D,20180222,000000,20.14,20.24,19.665,19.8,8476059,0
+TEVA.US,D,20180223,000000,19.94,20.14,19.81,20.04,7267629,0
+TEVA.US,D,20180226,000000,19.84,20.14,19.45,20,15036929,0
+TEVA.US,D,20180227,000000,20,20.2167,19.3,19.38,11122502,0
+TEVA.US,D,20180228,000000,19.56,19.62,18.71,18.72,13329969,0
+TEVA.US,D,20180301,000000,18.71,19.13,18.38,18.87,11166223,0
+TEVA.US,D,20180302,000000,18.86,19.265,18.47,19.16,9735363,0
+TEVA.US,D,20180305,000000,19.21,19.4871,19.19,19.33,8323301,0
+TEVA.US,D,20180306,000000,19.42,19.46,18.94,19.18,7106485,0
+TEVA.US,D,20180307,000000,18.92,19.14,18.57,19.07,9575810,0
+TEVA.US,D,20180308,000000,19.05,19.19,18.97,19.12,11729540,0
+TEVA.US,D,20180309,000000,19.16,19.33,18.98,19.18,7848472,0
+TEVA.US,D,20180312,000000,19.14,19.59,19.105,19.5,10327591,0
+TEVA.US,D,20180313,000000,19.34,19.7,19.28,19.32,9741550,0
+TEVA.US,D,20180314,000000,19.35,19.4,18.5,18.57,12239415,0
+TEVA.US,D,20180315,000000,18.6,18.665,17.82,18.05,17089774,0
+TEVA.US,D,20180316,000000,18,18.92,17.9,18.37,16837271,0
+TEVA.US,D,20180319,000000,18.37,18.52,17.67,17.91,9961379,0
+TEVA.US,D,20180320,000000,17.92,18.01,17.25,17.68,14400167,0
+TEVA.US,D,20180321,000000,17.63,17.785,17.24,17.6,10341608,0
+TEVA.US,D,20180322,000000,17.39,17.95,17.3,17.31,7895222,0
+TEVA.US,D,20180323,000000,17.32,17.41,16.91,16.91,11483806,0
+TEVA.US,D,20180326,000000,17.09,17.13,16.48,16.87,10983226,0
+TEVA.US,D,20180327,000000,17,17.2,16.6,16.68,8862359,0
+TEVA.US,D,20180328,000000,16.84,17.245,16.72,17.04,8534302,0
+TEVA.US,D,20180329,000000,17.18,17.2,16.91,17.09,8311410,0
+TEVA.US,D,20180402,000000,17.03,17.08,16.347,16.77,10845900,0
+TEVA.US,D,20180403,000000,16.87,17.045,16.46,16.95,6480976,0
+TEVA.US,D,20180404,000000,16.66,17.3,16.62,17.24,6203369,0
+TEVA.US,D,20180405,000000,17.4,17.44,17.03,17.22,8394569,0
+TEVA.US,D,20180406,000000,17.02,17.17,16.635,16.88,6183976,0
+TEVA.US,D,20180409,000000,16.98,17.36,16.795,17.13,8461209,0
+TEVA.US,D,20180410,000000,17.42,17.99,17.41,17.88,12821675,0
+TEVA.US,D,20180411,000000,17.7,18.18,17.68,17.99,12154787,0
+TEVA.US,D,20180412,000000,18.24,18.415,18.14,18.18,9160612,0
+TEVA.US,D,20180413,000000,18.41,18.41,17.8,18.05,6790702,0
+TEVA.US,D,20180416,000000,18.1,18.15,17.88,18.06,5195320,0
+TEVA.US,D,20180417,000000,18.04,18.08,17.74,17.84,6882260,0
+TEVA.US,D,20180418,000000,17.97,18.01,17.805,17.92,4709870,0
+TEVA.US,D,20180419,000000,17.93,18.03,17.29,17.71,10261466,0
+TEVA.US,D,20180420,000000,17.85,17.99,17.72,17.82,8379213,0
+TEVA.US,D,20180423,000000,17.85,18.04,17.72,17.85,6831195,0
+TEVA.US,D,20180424,000000,17.81,18.39,17.49,17.56,11732968,0
+TEVA.US,D,20180425,000000,17.53,17.58,16.965,17.27,8111882,0
+TEVA.US,D,20180426,000000,17.32,17.795,17.08,17.67,11937998,0
+TEVA.US,D,20180427,000000,17.8,17.97,17.52,17.83,7773581,0
+TEVA.US,D,20180430,000000,17.69,18.54,17.68,17.98,17213334,0
+TEVA.US,D,20180501,000000,17.95,18.8,17.95,18.71,15818296,0
+TEVA.US,D,20180502,000000,18.69,18.9,18.565,18.6,15162782,0
+TEVA.US,D,20180503,000000,19.26,19.5,17.59,17.78,35952927,0
+TEVA.US,D,20180504,000000,18,18.01,16.97,17.83,19621516,0
+TEVA.US,D,20180507,000000,18.05,18.87,17.96,18.62,18731743,0
+TEVA.US,D,20180508,000000,18.64,19.29,18.62,18.9,12597575,0
+TEVA.US,D,20180509,000000,19.08,19.35,18.82,19.33,10806431,0
+TEVA.US,D,20180510,000000,19.23,19.48,19.18,19.24,7288468,0
+TEVA.US,D,20180511,000000,19.25,19.4,18.96,19.31,8097632,0
+TEVA.US,D,20180514,000000,19.79,20.74,19.76,20.38,23779177,0
+TEVA.US,D,20180515,000000,20.25,20.55,20.12,20.3,9426987,0
+TEVA.US,D,20180516,000000,21.2,21.36,20.75,20.88,23903983,0
+TEVA.US,D,20180517,000000,21.1,21.2,20.62,21.12,13746991,0
+TEVA.US,D,20180518,000000,21.09,21.35,20.9,21.23,11146552,0
+TEVA.US,D,20180521,000000,21.49,21.49,20.94,21.09,8690912,0
+TEVA.US,D,20180522,000000,21.19,21.22,20.94,21,8729246,0
+TEVA.US,D,20180523,000000,20.86,21.35,20.73,21.15,9857465,0
+TEVA.US,D,20180524,000000,21.35,21.72,21.26,21.63,15128478,0
+TEVA.US,D,20180525,000000,21.57,22.18,21.55,22.18,13239575,0
+TEVA.US,D,20180529,000000,22,22.05,21.18,21.54,11687283,0
+TEVA.US,D,20180530,000000,21.53,21.76,21.51,21.65,9173514,0
+TEVA.US,D,20180531,000000,21.65,21.88,21.43,21.5,10447836,0
+TEVA.US,D,20180601,000000,21.63,22.135,21.61,21.89,17940639,0
+TEVA.US,D,20180604,000000,21.9,21.9473,21.37,21.68,8087312,0
+TEVA.US,D,20180605,000000,21.58,21.795,21.48,21.52,6884723,0
+TEVA.US,D,20180606,000000,21.5,21.92,21.25,21.8,15414857,0
+TEVA.US,D,20180607,000000,21.76,21.89,21.59,21.89,10252062,0
+TEVA.US,D,20180608,000000,21.85,23.1738,21.82,23.11,22321602,0
+TEVA.US,D,20180611,000000,23.26,23.48,22.76,23.19,11673421,0
+TEVA.US,D,20180612,000000,23.21,24.415,23.18,24.02,18129311,0
+TEVA.US,D,20180613,000000,24.22,24.5,23.73,24.33,11046564,0
+TEVA.US,D,20180614,000000,24.2,24.26,23.31,23.78,12436846,0
+TEVA.US,D,20180615,000000,23.45,23.95,23.3423,23.76,7577540,0
+TEVA.US,D,20180618,000000,23.77,24.265,23.54,24.22,9018203,0
+TEVA.US,D,20180619,000000,24.19,24.25,23.57,24.05,8745241,0
+TEVA.US,D,20180620,000000,24.23,24.78,24.05,24.28,7926986,0
+TEVA.US,D,20180621,000000,24.28,24.6,23.93,24.01,10433697,0
+TEVA.US,D,20180622,000000,24.05,24.2,23.91,23.99,4363546,0
+TEVA.US,D,20180625,000000,23.99,24.4,23.3,23.57,8453878,0
+TEVA.US,D,20180626,000000,23.73,23.78,23.1,23.62,8864745,0
+TEVA.US,D,20180627,000000,23.62,24.27,23.57,23.64,7915546,0
+TEVA.US,D,20180628,000000,23.52,24.71,23.5,24.71,14804979,0
+TEVA.US,D,20180629,000000,24.9,25.14,24.31,24.32,12675344,0
+TEVA.US,D,20180702,000000,24.04,24.47,23.9,24.47,6222618,0
+TEVA.US,D,20180703,000000,24.6,25.1,24.43,24.7,5774459,0
+TEVA.US,D,20180705,000000,24.77,24.85,23.84,23.92,12215469,0
+TEVA.US,D,20180706,000000,23.92,24.3,23.771,24.13,8202408,0
+TEVA.US,D,20180709,000000,24.07,24.29,23.93,24.25,10339776,0
+TEVA.US,D,20180710,000000,24.26,24.43,24.11,24.14,6319168,0
+TEVA.US,D,20180711,000000,23.93,23.93,23.415,23.75,8813673,0
+TEVA.US,D,20180712,000000,23.89,24.08,23.66,23.73,7073824,0
+TEVA.US,D,20180713,000000,23.64,23.74,23.1,23.29,9083267,0
+TEVA.US,D,20180716,000000,23.34,23.51,23.1,23.3,6314754,0
+TEVA.US,D,20180717,000000,23.15,23.42,23.12,23.13,5131374,0
+TEVA.US,D,20180718,000000,22.92,23.63,22.5,23.53,7559148,0
+TEVA.US,D,20180719,000000,23.34,23.52,22.93,23.06,5714844,0
+TEVA.US,D,20180720,000000,23.16,23.33,22.93,22.93,4497750,0
+TEVA.US,D,20180723,000000,22.88,23.41,22.85,23.18,7120249,0
+TEVA.US,D,20180724,000000,23.46,23.6,23.13,23.18,5709671,0
+TEVA.US,D,20180725,000000,23.31,23.84,23.185,23.7,7549631,0
+TEVA.US,D,20180726,000000,23.81,23.9,23.51,23.7,6846343,0
+TEVA.US,D,20180727,000000,23.7,23.75,22.95,23.14,6912270,0
+TEVA.US,D,20180730,000000,23.34,23.89,23.3,23.73,8070908,0
+TEVA.US,D,20180731,000000,23.73,24.15,23.63,23.94,6893209,0
+TEVA.US,D,20180801,000000,23.91,24.155,23.76,23.87,11527008,0
+TEVA.US,D,20180802,000000,22.88,23.37,21.31,21.61,34892180,0
+TEVA.US,D,20180803,000000,21.67,22.2,21.355,22.17,9847550,0
+TEVA.US,D,20180806,000000,22.25,23.21,21.94,22.11,17462818,0
+TEVA.US,D,20180807,000000,22.5,23.45,22.45,23.27,11422250,0
+TEVA.US,D,20180808,000000,23.44,23.7,22.41,22.57,12309144,0
+TEVA.US,D,20180809,000000,22.79,22.845,22.25,22.33,8689708,0
+TEVA.US,D,20180810,000000,22.18,22.59,22.16,22.48,4126195,0
+TEVA.US,D,20180813,000000,22.52,22.71,21.87,21.95,11266904,0
+TEVA.US,D,20180814,000000,22.06,22.1425,21.82,22.12,8342567,0
+TEVA.US,D,20180815,000000,22.41,22.56,21.7,22.47,9119695,0
+TEVA.US,D,20180816,000000,22.72,24.29,22.47,24.11,29609626,0
+TEVA.US,D,20180817,000000,24.17,24.37,23.45,24.22,16476663,0
+TEVA.US,D,20180820,000000,24.41,25.66,24.3,25.65,17820817,0
+TEVA.US,D,20180821,000000,25.73,25.96,25.01,25.17,12782073,0
+TEVA.US,D,20180822,000000,25.1,25.1,24.27,24.51,12602420,0
+TEVA.US,D,20180823,000000,24.5,24.59,23.72,23.8,20025936,0
+TEVA.US,D,20180824,000000,23.91,23.9944,22.92,23.02,15230431,0
+TEVA.US,D,20180827,000000,23.35,23.44,22.91,23.08,12530984,0
+TEVA.US,D,20180828,000000,23.1,23.71,22.86,23.48,10586757,0
+TEVA.US,D,20180829,000000,23.44,23.45,23.05,23.29,6408030,0
+TEVA.US,D,20180830,000000,23.33,23.505,23.05,23.13,5542042,0
+TEVA.US,D,20180831,000000,23.03,23.2,22.86,22.91,5365923,0
+TEVA.US,D,20180904,000000,22.72,22.89,22.35,22.7,8611450,0
+TEVA.US,D,20180905,000000,22.58,22.92,22.45,22.64,6848178,0
+TEVA.US,D,20180906,000000,22.6,22.665,21.55,21.75,16139722,0
+TEVA.US,D,20180907,000000,21.3,21.8,21.02,21.5,9728467,0
+TEVA.US,D,20180910,000000,21.63,21.69,21.05,21.06,7659642,0
+TEVA.US,D,20180911,000000,21,22.05,20.9,21.88,13709120,0
+TEVA.US,D,20180912,000000,22,22.37,21.81,22.2,10730260,0
+TEVA.US,D,20180913,000000,22.44,22.57,22.18,22.21,10367687,0
+TEVA.US,D,20180914,000000,22.45,22.885,21.88,22.85,11568436,0
+TEVA.US,D,20180917,000000,24.1,24.54,23.32,23.43,29339362,0
+TEVA.US,D,20180918,000000,23.29,24.51,23.08,24.46,21119177,0
+TEVA.US,D,20180919,000000,24.46,25.13,24.31,24.64,17166026,0
+TEVA.US,D,20180920,000000,24.61,25,24.52,24.83,9173315,0
+TEVA.US,D,20180921,000000,24.75,24.96,24.24,24.36,9309535,0
+TEVA.US,D,20180924,000000,24.24,24.41,23.62,23.86,9955633,0
+TEVA.US,D,20180925,000000,23.89,24.2,23.25,23.27,8762591,0
+TEVA.US,D,20180926,000000,23.25,23.28,21.63,21.96,27724693,0
+TEVA.US,D,20180927,000000,22,22.02,21.2,21.24,22620114,0
+TEVA.US,D,20180928,000000,21.28,21.62,21.24,21.54,11427709,0
+TEVA.US,D,20181001,000000,22.01,22.16,21.42,21.46,15534176,0
+TEVA.US,D,20181002,000000,21.5,22.255,21.42,21.81,16055178,0
+TEVA.US,D,20181003,000000,22.09,22.1,21.51,21.61,11000450,0
+TEVA.US,D,20181004,000000,21.62,22.19,21.62,21.84,13771569,0
+TEVA.US,D,20181005,000000,21.75,21.795,21.13,21.5,7280874,0
+TEVA.US,D,20181008,000000,21.46,21.61,21,21.37,8214084,0
+TEVA.US,D,20181009,000000,21.36,21.48,20.71,21.23,11467044,0
+TEVA.US,D,20181010,000000,21.05,21.34,20.92,21.08,8793250,0
+TEVA.US,D,20181011,000000,20.81,21.1,20.305,20.45,12138541,0
+TEVA.US,D,20181012,000000,20.89,21.55,20.78,21.38,11357027,0
+TEVA.US,D,20181015,000000,21.32,21.79,21.3,21.74,7880827,0
+TEVA.US,D,20181016,000000,21.92,22.28,21.91,22.26,5488108,0
+TEVA.US,D,20181017,000000,21.7,21.7,20.87,21.19,13095197,0
+TEVA.US,D,20181018,000000,21.28,21.88,21.135,21.27,10095039,0
+TEVA.US,D,20181019,000000,21.37,21.765,21.31,21.43,4090659,0
+TEVA.US,D,20181022,000000,21.51,21.61,21.2,21.23,8304949,0
+TEVA.US,D,20181023,000000,20.7,21.455,20.57,21.24,9028387,0
+TEVA.US,D,20181024,000000,21.15,21.49,19.76,19.81,9782950,0
+TEVA.US,D,20181025,000000,19.83,20.62,19.83,20.3,6477070,0
+TEVA.US,D,20181026,000000,19.86,20.09,19.34,19.7,11643243,0
+TEVA.US,D,20181029,000000,19.9,20.279,19.3,19.58,8241140,0
+TEVA.US,D,20181030,000000,19.66,19.961,19.375,19.76,8088769,0
+TEVA.US,D,20181031,000000,19.79,20.3,19.51,19.98,16059067,0
+TEVA.US,D,20181101,000000,21.16,23.08,21,23,27303989,0
+TEVA.US,D,20181102,000000,22.86,23.325,22.48,22.59,11392265,0
+TEVA.US,D,20181105,000000,23,23.34,21.98,22.85,18399866,0
+TEVA.US,D,20181106,000000,23.12,23.32,22.81,23.09,9749853,0
+TEVA.US,D,20181107,000000,23.1,23.73,23.03,23.73,9748530,0
+TEVA.US,D,20181108,000000,23.5,23.97,23.25,23.84,11337258,0
+TEVA.US,D,20181109,000000,23.64,23.68,22.97,23.45,6637061,0
+TEVA.US,D,20181112,000000,23.5,23.81,23.3,23.69,7393159,0
+TEVA.US,D,20181113,000000,23.59,23.97,23.38,23.53,13578454,0
+TEVA.US,D,20181114,000000,23.6,23.75,22.46,22.67,11834978,0
+TEVA.US,D,20181115,000000,22.66,22.81,22.06,22.62,12978253,0
+TEVA.US,D,20181116,000000,22.49,22.8286,22.12,22.25,9454689,0
+TEVA.US,D,20181119,000000,22.14,22.35,21.65,22,8370734,0
+TEVA.US,D,20181120,000000,21.58,22.13,21.58,21.77,8310651,0
+TEVA.US,D,20181121,000000,21.92,22.28,21.9,22.04,5634084,0
+TEVA.US,D,20181123,000000,21.87,22.28,21.83,21.94,1536107,0
+TEVA.US,D,20181126,000000,22.07,22.29,21.7,21.86,7666995,0
+TEVA.US,D,20181127,000000,21.85,21.885,21.42,21.8,11243614,0
+TEVA.US,D,20181128,000000,21.8,21.8799,21.465,21.84,8635621,0
+TEVA.US,D,20181129,000000,21.78,22.02,21.73,21.9,11050051,0
+TEVA.US,D,20181130,000000,21.89,21.96,21.53,21.54,7217489,0
+TEVA.US,D,20181203,000000,21.89,22.02,21.48,21.59,8370146,0
+TEVA.US,D,20181204,000000,21.52,21.565,20.53,20.55,12206662,0
+TEVA.US,D,20181206,000000,20.34,20.34,19.42,20.26,17275108,0
+TEVA.US,D,20181207,000000,20.19,20.33,19.37,19.41,9160583,0
+TEVA.US,D,20181210,000000,18.95,18.95,17.83,18.44,23821486,0
+TEVA.US,D,20181211,000000,18.69,18.69,18.17,18.51,15146121,0
+TEVA.US,D,20181212,000000,18.76,19.34,18.76,18.99,12228683,0
+TEVA.US,D,20181213,000000,19.05,19.29,18.94,19.02,8942906,0
+TEVA.US,D,20181214,000000,18.86,19.16,18.28,18.46,9608849,0
+TEVA.US,D,20181217,000000,18.45,18.45,17.6,17.65,16778782,0
+TEVA.US,D,20181218,000000,17.71,17.94,17,17.01,13648472,0
+TEVA.US,D,20181219,000000,17.17,17.3,16.1,16.29,28008196,0
+TEVA.US,D,20181220,000000,16.25,16.63,15.56,15.89,20734118,0
+TEVA.US,D,20181221,000000,15.86,15.86,14.78,15.1,24807463,0
+TEVA.US,D,20181224,000000,14.88,14.96,14.59,14.59,11590197,0
+TEVA.US,D,20181226,000000,15.06,15.87,14.72,15.82,18208621,0
+TEVA.US,D,20181227,000000,15.46,15.65,15,15.64,11856678,0
+TEVA.US,D,20181228,000000,15.7,15.895,15.5,15.69,11026280,0
+TEVA.US,D,20181231,000000,15.76,15.83,15.34,15.42,8695905,0
+TEVA.US,D,20190102,000000,15.24,16.05,15.2,15.85,7918880,0
+TEVA.US,D,20190103,000000,16.42,16.84,16.23,16.49,14795918,0
+TEVA.US,D,20190104,000000,16.82,17.51,16.67,17.37,11256410,0
+TEVA.US,D,20190107,000000,17.53,18.3,17.19,17.67,13456337,0
+TEVA.US,D,20190108,000000,17.84,17.87,17.15,17.68,11237705,0
+TEVA.US,D,20190109,000000,17.75,18.23,17.53,17.96,9303662,0
+TEVA.US,D,20190110,000000,17.9,18.17,17.6601,18.17,7840431,0
+TEVA.US,D,20190111,000000,18.21,18.53,18.1301,18.45,8580180,0
+TEVA.US,D,20190114,000000,18.16,18.6,18.155,18.47,7613500,0
+TEVA.US,D,20190115,000000,18.83,18.99,18.47,18.83,11799076,0
+TEVA.US,D,20190116,000000,18.85,19.1525,18.53,18.65,7059028,0
+TEVA.US,D,20190117,000000,18.65,18.9,18.55,18.76,4945722,0
+TEVA.US,D,20190118,000000,18.91,18.91,18.51,18.82,4853214,0
+TEVA.US,D,20190122,000000,18.65,18.845,18.485,18.75,11035519,0
+TEVA.US,D,20190123,000000,19.36,19.69,19.16,19.46,11722934,0
+TEVA.US,D,20190124,000000,19.14,19.41,19.1,19.34,6306945,0
+TEVA.US,D,20190125,000000,19.48,19.71,19.42,19.56,7388558,0
+TEVA.US,D,20190128,000000,19.42,19.835,19.38,19.78,8014408,0
+TEVA.US,D,20190129,000000,19.84,19.88,19.6,19.75,4281558,0
+TEVA.US,D,20190130,000000,19.88,20.05,19.705,20.01,5648407,0
+TEVA.US,D,20190131,000000,19.96,20.07,19.7,19.85,5677912,0
+TEVA.US,D,20190201,000000,20.08,20.14,19.67,19.7,6058975,0
+TEVA.US,D,20190204,000000,19.61,19.76,19.54,19.67,4665702,0
+TEVA.US,D,20190205,000000,19.7,20.21,19.62,19.96,5195706,0
+TEVA.US,D,20190206,000000,19.91,20,19.16,19.17,9914624,0
+TEVA.US,D,20190207,000000,19.09,19.09,18.285,18.35,11101677,0
+TEVA.US,D,20190208,000000,18.25,18.43,17.88,18.22,7717910,0
+TEVA.US,D,20190211,000000,18.31,18.82,18.31,18.82,8726864,0
+TEVA.US,D,20190212,000000,18.95,19.21,18.925,19.12,11507389,0
+TEVA.US,D,20190213,000000,17.18,18.15,16.94,17.63,54906423,0
+TEVA.US,D,20190214,000000,17.74,18.14,17.21,17.28,16669386,0
+TEVA.US,D,20190215,000000,17.51,18.05,17.46,17.98,17820276,0
+TEVA.US,D,20190219,000000,17.99,18.08,17.81,18.02,10049416,0
+TEVA.US,D,20190220,000000,17.9,18.05,17.365,17.4,14005657,0
+TEVA.US,D,20190221,000000,17.41,17.579,17.18,17.25,8584246,0
+TEVA.US,D,20190222,000000,17.25,17.36,17.17,17.25,7011163,0
+TEVA.US,D,20190225,000000,17.45,17.9,17.4,17.6,11220302,0
+TEVA.US,D,20190226,000000,17.57,17.61,16.94,16.94,12321496,0
+TEVA.US,D,20190227,000000,16.99,17.48,16.93,17,9488826,0
+TEVA.US,D,20190228,000000,16.96,17.16,16.78,16.83,8650957,0
+TEVA.US,D,20190301,000000,17.03,17.165,16.93,17.08,6540702,0
+TEVA.US,D,20190304,000000,17.2,17.23,16.75,16.75,7219531,0
+TEVA.US,D,20190305,000000,16.78,16.8,16.175,16.73,15269814,0
+TEVA.US,D,20190306,000000,16.47,16.56,15.95,15.97,12007041,0
+TEVA.US,D,20190307,000000,16.11,16.19,15.765,16,14510876,0
+TEVA.US,D,20190308,000000,15.89,16.03,15.71,15.75,9275524,0
+TEVA.US,D,20190311,000000,15.76,15.86,15.59,15.78,7629733,0
+TEVA.US,D,20190312,000000,15.82,15.89,15.66,15.68,7946269,0
+TEVA.US,D,20190313,000000,15.71,16.295,15.67,16.23,11357892,0
+TEVA.US,D,20190314,000000,16.22,16.62,16.03,16.47,13311137,0
+TEVA.US,D,20190315,000000,16.54,16.6,16.245,16.51,6631388,0
+TEVA.US,D,20190318,000000,16.43,16.71,16.34,16.64,9535026,0
+TEVA.US,D,20190319,000000,16.75,17.05,16.69,16.91,7043827,0
+TEVA.US,D,20190320,000000,16.87,17.0436,16.69,16.86,7545150,0
+TEVA.US,D,20190321,000000,16.81,17.13,16.81,17.08,4352081,0
+TEVA.US,D,20190322,000000,17,17,16.33,16.33,13047661,0
+TEVA.US,D,20190325,000000,16.22,16.27,15.83,15.9,8932695,0
+TEVA.US,D,20190326,000000,16.09,16.21,15.6,15.93,11933016,0
+TEVA.US,D,20190327,000000,15.86,16.31,15.85,16,10201922,0
+TEVA.US,D,20190328,000000,15.92,15.92,15.48,15.58,11583674,0
+TEVA.US,D,20190329,000000,15.73,15.91,15.65,15.68,8788173,0
+TEVA.US,D,20190401,000000,15.8,15.86,15.63,15.72,8483829,0
+TEVA.US,D,20190402,000000,15.73,15.84,15,15.03,17733045,0
+TEVA.US,D,20190403,000000,15.2,15.25,14.8001,14.87,28849580,0
+TEVA.US,D,20190404,000000,14.9,15.28,14.86,15.19,12029514,0
+TEVA.US,D,20190405,000000,15.39,15.43,15.19,15.24,7476782,0
+TEVA.US,D,20190408,000000,15.28,15.3,14.97,15.04,9883088,0
+TEVA.US,D,20190409,000000,15.04,15.09,14.5,14.55,16975755,0
+TEVA.US,D,20190410,000000,14.71,14.8399,14.4131,14.66,16102028,0
+TEVA.US,D,20190411,000000,14.7,14.78,14.36,14.49,7890224,0
+TEVA.US,D,20190412,000000,14.59,14.66,14.27,14.38,8122058,0
+TEVA.US,D,20190415,000000,14.39,14.62,14.3,14.57,7772214,0
+TEVA.US,D,20190416,000000,14.71,14.84,14.6,14.69,10409738,0
+TEVA.US,D,20190417,000000,14.73,14.75,14.04,14.22,12736323,0
+TEVA.US,D,20190418,000000,14.2,14.52,14.12,14.36,7432767,0
+TEVA.US,D,20190422,000000,14.35,14.92,14.25,14.7,12484241,0
+TEVA.US,D,20190423,000000,14.9,15.205,14.66,14.91,12658257,0
+TEVA.US,D,20190424,000000,15.05,15.13,14.8501,15,6027928,0
+TEVA.US,D,20190425,000000,15,15.27,14.8,15.14,7757006,0
+TEVA.US,D,20190426,000000,15.18,15.36,14.96,15.36,6502821,0
+TEVA.US,D,20190429,000000,15.39,15.72,15.29,15.61,9869836,0
+TEVA.US,D,20190430,000000,15.57,15.65,15.05,15.22,12428120,0
+TEVA.US,D,20190501,000000,15.28,15.44,15.07,15.23,15065186,0
+TEVA.US,D,20190502,000000,14.46,15.19,14.26,14.9,22128681,0
+TEVA.US,D,20190503,000000,14.88,15.34,14.85,15.18,12637256,0
+TEVA.US,D,20190506,000000,14.81,14.98,14.63,14.89,9599709,0
+TEVA.US,D,20190507,000000,14.72,14.75,14.36,14.61,11873376,0
+TEVA.US,D,20190508,000000,14.57,14.72,14.22,14.6,11143117,0
+TEVA.US,D,20190509,000000,14.51,14.5171,14.16,14.47,6519231,0
+TEVA.US,D,20190510,000000,14.35,14.445,14.15,14.36,5942036,0
+TEVA.US,D,20190513,000000,13.01,13.1,11.9,12.23,54639973,0
+TEVA.US,D,20190514,000000,12.27,12.56,12.09,12.1,17493695,0
+TEVA.US,D,20190515,000000,11.64,11.73,11.26,11.44,47239204,0
+TEVA.US,D,20190516,000000,11.35,11.7901,11.28,11.42,18862284,0
+TEVA.US,D,20190517,000000,11.34,11.785,11.32,11.63,13328312,0
+TEVA.US,D,20190520,000000,11.62,11.6599,11.4,11.49,10997679,0
+TEVA.US,D,20190521,000000,11.59,12.05,11.58,11.86,12648521,0
+TEVA.US,D,20190522,000000,11.82,11.98,11.42,11.54,10991617,0
+TEVA.US,D,20190523,000000,11.39,11.47,10.97,11.04,15183222,0
+TEVA.US,D,20190524,000000,11.12,11.185,10.82,10.87,14202077,0
+TEVA.US,D,20190528,000000,10.91,10.96,9.25,9.52,64214564,0
+TEVA.US,D,20190529,000000,9.26,9.8,8.95,9.7,34665503,0
+TEVA.US,D,20190530,000000,9.41,9.87,8.71,8.84,43406176,0
+TEVA.US,D,20190531,000000,8.74,8.79,8.35,8.65,25187114,0
+TEVA.US,D,20190603,000000,8.96,9.285,8.83,8.9,26804632,0
+TEVA.US,D,20190604,000000,9.19,9.6399,9.08,9.53,21195699,0
+TEVA.US,D,20190605,000000,9.7,9.72,9.25,9.53,23429293,0
+TEVA.US,D,20190606,000000,9.52,9.57,9.3,9.41,10613464,0
+TEVA.US,D,20190607,000000,9.45,9.52,9.175,9.26,14771288,0
+TEVA.US,D,20190610,000000,9.08,9.47,9.05,9.29,10428691,0
+TEVA.US,D,20190611,000000,9.25,9.32,9.06,9.08,13469600,0
+TEVA.US,D,20190612,000000,9.03,9.05,8.25,8.71,26613846,0
+TEVA.US,D,20190613,000000,8.74,8.97,8.54,8.61,15707165,0
+TEVA.US,D,20190614,000000,8.61,8.64,8.19,8.24,17205936,0
+TEVA.US,D,20190617,000000,8.2,8.41,7.96,8.2,16543710,0
+TEVA.US,D,20190618,000000,8.18,8.535,8.16,8.36,15532358,0
+TEVA.US,D,20190619,000000,8.36,8.48,8.14,8.18,16368525,0
+TEVA.US,D,20190620,000000,8.28,8.5168,8.06,8.12,19907840,0
+TEVA.US,D,20190621,000000,8.16,8.51,7.96,8.45,17997281,0
+TEVA.US,D,20190624,000000,8.61,8.61,8.185,8.25,16491670,0
+TEVA.US,D,20190625,000000,8.39,8.98,8.18,8.81,33415404,0
+TEVA.US,D,20190626,000000,8.85,8.97,8.58,8.89,16043536,0
+TEVA.US,D,20190627,000000,8.9,9.14,8.8,9.08,15907439,0
+TEVA.US,D,20190628,000000,9.2,9.39,9.06,9.23,17754195,0
+TEVA.US,D,20190701,000000,9.43,9.5363,9.215,9.32,15075304,0
+TEVA.US,D,20190702,000000,9.34,9.475,9.245,9.43,11449263,0
+TEVA.US,D,20190703,000000,9.55,9.69,9.5,9.6,10182180,0
+TEVA.US,D,20190705,000000,9.79,10.03,9.38,9.47,21178662,0
+TEVA.US,D,20190708,000000,9.41,9.59,9.07,9.17,17711565,0
+TEVA.US,D,20190709,000000,9,9.42,8.91,9.37,12080949,0
+TEVA.US,D,20190710,000000,9.25,9.28,8.965,9.18,17070983,0
+TEVA.US,D,20190711,000000,9.19,9.2,8.85,8.97,17389066,0
+TEVA.US,D,20190712,000000,8.97,9.32,8.91,9.25,11134416,0
+TEVA.US,D,20190715,000000,8.84,8.88,8.3,8.56,32313976,0
+TEVA.US,D,20190716,000000,8.52,8.59,8.18,8.2,16525645,0
+TEVA.US,D,20190717,000000,8.15,8.16,7.81,8.11,33048640,0
+TEVA.US,D,20190718,000000,8.03,8.055,7.665,7.83,20615991,0
+TEVA.US,D,20190719,000000,7.87,8,7.76,7.91,17325897,0
+TEVA.US,D,20190722,000000,7.84,7.85,7.46,7.69,25726966,0
+TEVA.US,D,20190723,000000,7.65,7.87,7.61,7.68,14796380,0
+TEVA.US,D,20190724,000000,7.71,8.08,7.6785,8,15520892,0
+TEVA.US,D,20190725,000000,8,8.03,7.57,7.6,18728476,0
+TEVA.US,D,20190726,000000,7.62,7.68,7.48,7.54,20320526,0
+TEVA.US,D,20190729,000000,7.83,7.955,7.63,7.86,25297149,0
+TEVA.US,D,20190730,000000,7.91,7.97,7.68,7.91,14081830,0
+TEVA.US,D,20190731,000000,7.94,8.135,7.85,7.93,13542949,0
+TEVA.US,D,20190801,000000,7.97,8.16,7.78,7.83,14009982,0
+TEVA.US,D,20190802,000000,7.86,7.99,7.68,7.86,10377867,0
+TEVA.US,D,20190805,000000,7.8,7.91,7.53,7.83,15067244,0
+TEVA.US,D,20190806,000000,7.83,7.88,6.93,7.06,47555835,0
+TEVA.US,D,20190807,000000,6.59,7.38,6.34,7.29,55548403,0
+TEVA.US,D,20190808,000000,7.09,7.42,6.6,7.29,30428927,0
+TEVA.US,D,20190809,000000,7.28,7.28,6.95,7.02,19923712,0
+TEVA.US,D,20190812,000000,7.02,7.2,6.96,7.02,14324760,0
+TEVA.US,D,20190813,000000,7,7.34,6.96,7.04,17936474,0
+TEVA.US,D,20190814,000000,6.85,6.85,6.28,6.3,40024782,0
+TEVA.US,D,20190815,000000,6.39,6.4,6.07,6.16,22426744,0
+TEVA.US,D,20190816,000000,6.21,6.44,6.08,6.41,17853084,0
+TEVA.US,D,20190819,000000,6.5,6.815,6.48,6.71,16972054,0
+TEVA.US,D,20190820,000000,6.77,7.39,6.75,7.01,32610877,0
+TEVA.US,D,20190821,000000,7.21,7.525,7.055,7.45,26068359,0
+TEVA.US,D,20190822,000000,7.48,7.55,7.13,7.26,13692252,0
+TEVA.US,D,20190823,000000,7.22,7.38,7.01,7.05,15311489,0
+TEVA.US,D,20190826,000000,7.2,7.6,7.18,7.42,22538331,0
+TEVA.US,D,20190827,000000,7.62,7.67,6.67,6.71,44252735,0
+TEVA.US,D,20190828,000000,6.77,7.05,6.6,6.96,16734790,0
+TEVA.US,D,20190829,000000,7.04,7.155,6.91,6.97,19302983,0
+TEVA.US,D,20190830,000000,7,7.05,6.74,6.9,14773171,0
+TEVA.US,D,20190903,000000,6.92,6.98,6.705,6.95,14053390,0
+TEVA.US,D,20190904,000000,7.02,7.1,6.88,7.1,16624762,0
+TEVA.US,D,20190905,000000,6.8,6.98,6.39,6.89,36393375,0
+TEVA.US,D,20190906,000000,6.83,7.29,6.82,7.01,22149309,0
+TEVA.US,D,20190909,000000,6.96,7.44,6.96,7.44,18653592,0
+TEVA.US,D,20190910,000000,7.4,8.2267,7.37,8.13,45184074,0
+TEVA.US,D,20190911,000000,8.11,8.49,7.965,8.32,33057236,0
+TEVA.US,D,20190912,000000,8.17,8.24,7.97,8.18,17496369,0
+TEVA.US,D,20190913,000000,8.25,8.45,7.85,7.94,19466060,0
+TEVA.US,D,20190916,000000,7.85,8.17,7.83,8.04,16487267,0
+TEVA.US,D,20190917,000000,8.05,8.1,7.72,7.92,13919949,0
+TEVA.US,D,20190918,000000,7.98,8,7.75,7.79,9782005,0
+TEVA.US,D,20190919,000000,7.82,7.85,7.52,7.53,12851730,0
+TEVA.US,D,20190920,000000,7.57,7.7,7.375,7.45,17955302,0
+TEVA.US,D,20190923,000000,7.33,7.425,7.065,7.19,15803872,0
+TEVA.US,D,20190924,000000,7.16,7.17,6.94,7.04,14074343,0
+TEVA.US,D,20190925,000000,6.97,7.08,6.855,6.96,11306636,0
+TEVA.US,D,20190926,000000,6.96,7.01,6.5,6.54,21020224,0
+TEVA.US,D,20190927,000000,6.64,7.1,6.55,6.92,17329026,0
+TEVA.US,D,20190930,000000,6.92,6.93,6.7,6.88,8672706,0
+TEVA.US,D,20191001,000000,6.97,7.37,6.69,6.76,18135962,0
+TEVA.US,D,20191002,000000,6.73,7.03,6.6,6.98,16326693,0
+TEVA.US,D,20191003,000000,6.96,7.04,6.69,7.04,15702205,0
+TEVA.US,D,20191004,000000,7.04,7.13,6.8778,6.97,8681622,0
+TEVA.US,D,20191007,000000,6.93,7.15,6.93,6.98,11096468,0
+TEVA.US,D,20191008,000000,6.96,6.97,6.53,6.53,19596132,0
+TEVA.US,D,20191009,000000,6.6,6.65,6.44,6.54,10612933,0
+TEVA.US,D,20191010,000000,6.6,6.84,6.595,6.74,12106913,0
+TEVA.US,D,20191011,000000,6.72,6.99,6.7,6.9,12511256,0
+TEVA.US,D,20191014,000000,6.9,6.9,6.66,6.73,8231035,0
+TEVA.US,D,20191015,000000,6.7,7.085,6.62,6.97,13534184,0
+TEVA.US,D,20191016,000000,7.2,7.58,6.86,6.95,48548167,0
+TEVA.US,D,20191017,000000,7.17,7.77,7.13,7.77,46428875,0
+TEVA.US,D,20191018,000000,7.66,7.88,7.41,7.5,21366127,0
+TEVA.US,D,20191021,000000,7.53,8.95,7.5,8.15,77404154,0
+TEVA.US,D,20191022,000000,8.33,8.33,7.84,8.03,27055039,0
+TEVA.US,D,20191023,000000,8.0295,8.05,7.675,7.93,27712512,0
+TEVA.US,D,20191024,000000,7.95,8.2,7.73,8.16,26164791,0
+TEVA.US,D,20191025,000000,8.1,8.2,7.94,8.03,12199907,0
+TEVA.US,D,20191028,000000,8.06,8.31,8.05,8.17,16395166,0
+TEVA.US,D,20191029,000000,8.22,8.47,8.13,8.38,20477019,0
+TEVA.US,D,20191030,000000,8.39,8.401,8.07,8.19,14555129,0
+TEVA.US,D,20191031,000000,8.17,8.215,8.03,8.15,13879041,0
+TEVA.US,D,20191101,000000,8.11,8.42,8.0955,8.35,13771132,0
+TEVA.US,D,20191104,000000,8.46,8.93,8.45,8.8,21708521,0
+TEVA.US,D,20191105,000000,8.95,9,8.47,8.54,19420974,0
+TEVA.US,D,20191106,000000,8.56,8.61,8.09,8.1,20278189,0
+TEVA.US,D,20191107,000000,8.57,9.165,8.3,8.47,54510111,0
+TEVA.US,D,20191108,000000,8.53,9.32,8.45,9.3,34716983,0
+TEVA.US,D,20191111,000000,9.5,9.6,9.21,9.33,22227516,0
+TEVA.US,D,20191112,000000,9.37,9.61,9.25,9.61,19962295,0
+TEVA.US,D,20191113,000000,9.6,9.97,9.53,9.78,25902532,0
+TEVA.US,D,20191114,000000,9.78,9.86,9.3219,9.37,18283401,0
+TEVA.US,D,20191115,000000,9.47,10.28,9.37,10.2,29330186,0
+TEVA.US,D,20191118,000000,10.28,10.43,10.04,10.34,24562601,0
+TEVA.US,D,20191119,000000,10.58,10.79,10.2,10.29,31095095,0
+TEVA.US,D,20191120,000000,10.21,10.52,10.11,10.42,16602256,0
+TEVA.US,D,20191121,000000,10.48,10.5,10.19,10.25,13311559,0
+TEVA.US,D,20191122,000000,10.3,10.58,10.17,10.23,13014735,0
+TEVA.US,D,20191125,000000,10.67,10.99,10.55,10.72,27095785,0
+TEVA.US,D,20191126,000000,10.76,10.78,9.64,9.87,45292233,0
+TEVA.US,D,20191127,000000,9.82,10.5,9.81,10.45,20684240,0
+TEVA.US,D,20191129,000000,10.37,10.6,10.34,10.42,7897133,0
+TEVA.US,D,20191202,000000,10.41,10.56,10.23,10.26,13172740,0
+TEVA.US,D,20191203,000000,10.12,10.33,9.93,10.26,13339593,0
+TEVA.US,D,20191204,000000,10.29,10.515,10.15,10.34,12872147,0
+TEVA.US,D,20191205,000000,10.32,10.41,9.76,9.82,20048452,0
+TEVA.US,D,20191206,000000,9.85,10.11,9.85,9.92,12257916,0
+TEVA.US,D,20191209,000000,9.8,9.91,9.58,9.82,12897822,0
+TEVA.US,D,20191210,000000,9.79,9.79,9.45,9.49,14559726,0
+TEVA.US,D,20191211,000000,9.45,9.6,9.38,9.56,10169409,0
+TEVA.US,D,20191212,000000,9.54,9.905,9.54,9.8,14187974,0
+TEVA.US,D,20191213,000000,9.91,9.97,9.61,9.64,13520971,0
+TEVA.US,D,20191216,000000,9.67,10.03,9.63,9.86,13156598,0
+TEVA.US,D,20191217,000000,9.85,9.92,9.6539,9.7,10208529,0
+TEVA.US,D,20191218,000000,9.7,9.89,9.685,9.8,9207778,0
+TEVA.US,D,20191219,000000,9.79,9.99,9.709,9.97,10459793,0
+TEVA.US,D,20191220,000000,9.98,10.14,9.9,10.12,13584405,0
+TEVA.US,D,20191223,000000,9.98,10.09,9.76,9.96,16399768,0
+TEVA.US,D,20191224,000000,9.9,10.09,9.9,10.05,4868372,0
+TEVA.US,D,20191226,000000,9.98,10.29,9.98,10.14,10435277,0
+TEVA.US,D,20191227,000000,10.23,10.25,9.86,9.96,10850847,0
+TEVA.US,D,20191230,000000,9.89,9.94,9.7,9.72,13647487,0
+TEVA.US,D,20191231,000000,9.7,10.05,9.62,9.8,17189081,0
+TEVA.US,D,20200102,000000,9.87,9.925,9.46,9.56,18670211,0
+TEVA.US,D,20200103,000000,9.4,9.42,9.06,9.09,19495448,0
+TEVA.US,D,20200106,000000,9,9.15,8.93,9.07,10950320,0
+TEVA.US,D,20200107,000000,9.24,9.28,9.08,9.1,10720862,0
+TEVA.US,D,20200108,000000,9.1,9.13,8.88,8.92,12821694,0
+TEVA.US,D,20200109,000000,9,9.08,8.91,9.02,10461712,0
+TEVA.US,D,20200110,000000,9.04,9.155,8.955,9.01,7867159,0
+TEVA.US,D,20200113,000000,9.05,9.18,8.765,9.17,16021622,0
+TEVA.US,D,20200114,000000,9.17,10.1,9.16,10.04,29969273,0
+TEVA.US,D,20200115,000000,10.17,10.83,10.17,10.54,32712946,0
+TEVA.US,D,20200116,000000,10.66,11.125,10.55,10.62,19056380,0
+TEVA.US,D,20200117,000000,10.67,10.7,10.15,10.2,15848180,0
+TEVA.US,D,20200121,000000,10.21,10.315,10.01,10.02,14271626,0
+TEVA.US,D,20200122,000000,10.17,10.55,10.065,10.45,15588307,0
+TEVA.US,D,20200123,000000,10.38,10.49,10.24,10.39,12051423,0
+TEVA.US,D,20200124,000000,10.39,10.43,9.94,10.1,14756792,0
+TEVA.US,D,20200127,000000,9.8,10.14,9.54,10.13,11464613,0
+TEVA.US,D,20200128,000000,10.22,10.52,10.15,10.21,12838876,0
+TEVA.US,D,20200129,000000,10.34,10.59,10.24,10.38,15732478,0
+TEVA.US,D,20200130,000000,10.31,10.5,10.11,10.27,10783850,0
+TEVA.US,D,20200131,000000,10.25,10.4,10.11,10.4,14613818,0
+TEVA.US,D,20200203,000000,10.58,11.19,10.49,11.15,28297197,0
+TEVA.US,D,20200204,000000,11.43,12.5,11.32,12.06,41812011,0
+TEVA.US,D,20200205,000000,12.23,12.49,11.89,12.1,26101950,0
+TEVA.US,D,20200206,000000,12.1,12.37,11.985,12.12,16716248,0
+TEVA.US,D,20200207,000000,12.14,12.17,11.98,12.16,10709593,0
+TEVA.US,D,20200210,000000,12.25,12.46,12.16,12.35,19240752,0
+TEVA.US,D,20200211,000000,12.53,12.81,12.29,12.33,29906385,0
+TEVA.US,D,20200212,000000,13.09,13.76,13.06,13.45,66547427,0
+TEVA.US,D,20200213,000000,13.39,13.39,12.52,12.57,28344423,0
+TEVA.US,D,20200214,000000,12.77,12.91,11.7179,12.22,32786071,0
+TEVA.US,D,20200218,000000,12.21,12.46,11.935,12.32,22180495,0
+TEVA.US,D,20200219,000000,12.51,13.48,12.51,13.45,30303606,0
+TEVA.US,D,20200220,000000,13.07,13.39,12.92,13.31,22759536,0
+TEVA.US,D,20200221,000000,13.18,13.32,13.04,13.19,12637835,0
+TEVA.US,D,20200224,000000,12.58,12.98,12.21,12.7,26166436,0
+TEVA.US,D,20200225,000000,13.23,13.56,12.9,13.24,25676243,0
+TEVA.US,D,20200226,000000,13.35,13.49,12.78,13.02,21072726,0
+TEVA.US,D,20200227,000000,12.68,12.9,12.0381,12.21,25942042,0
+TEVA.US,D,20200228,000000,11.34,11.98,11.01,11.53,30148149,0
+TEVA.US,D,20200302,000000,11.72,11.85,11.2,11.68,21096915,0
+TEVA.US,D,20200303,000000,11.74,12.02,10.88,11.21,20970651,0
+TEVA.US,D,20200304,000000,11.28,11.41,10.98,11.37,17482335,0
+TEVA.US,D,20200305,000000,10.98,11.145,10.7603,10.98,15997880,0
+TEVA.US,D,20200306,000000,10.61,10.68,10.16,10.3,18336068,0
+TEVA.US,D,20200309,000000,8.94,9.2,8,8.88,30896265,0
+TEVA.US,D,20200310,000000,9.43,9.47,8.61,9.37,15888214,0
+TEVA.US,D,20200311,000000,9.13,9.41,8.99,9.01,16779180,0
+TEVA.US,D,20200312,000000,7.89,8.405,7.76,7.8,22873546,0
+TEVA.US,D,20200313,000000,8.36,8.42,7.3,8.4,19754138,0
+TEVA.US,D,20200316,000000,7.08,7.69,7,7.15,19685216,0
+TEVA.US,D,20200317,000000,7.41,7.49,6.9,7.34,18936139,0
+TEVA.US,D,20200318,000000,7,7.13,6.25,6.69,26957162,0
+TEVA.US,D,20200319,000000,6.77,7.5252,6.55,7.17,29524890,0
+TEVA.US,D,20200320,000000,8.1,8.11,7.25,7.27,44520018,0
+TEVA.US,D,20200323,000000,7.77,7.8,7.4,7.49,28613292,0
+TEVA.US,D,20200324,000000,8.1,8.2,7.81,8.12,27902905,0
+TEVA.US,D,20200325,000000,8.05,8.218,7.565,7.84,28301711,0
+TEVA.US,D,20200326,000000,7.85,8.35,7.68,7.9,27459689,0
+TEVA.US,D,20200327,000000,7.74,7.81,7.51,7.56,21114657,0
+TEVA.US,D,20200330,000000,7.69,8.67,7.65,8.51,36659894,0
+TEVA.US,D,20200331,000000,8.98,9.43,8.85,8.98,34308395,0
+TEVA.US,D,20200401,000000,8.6,8.81,8.285,8.47,20949472,0
+TEVA.US,D,20200402,000000,8.45,8.55,7.95,8.12,20340259,0
+TEVA.US,D,20200403,000000,8.1,8.62,8.1,8.4,16162301,0
+TEVA.US,D,20200406,000000,9,9.48,8.85,9.46,27500611,0
+TEVA.US,D,20200407,000000,9.77,9.94,9.3,9.54,23810895,0
+TEVA.US,D,20200408,000000,9.58,9.875,9.51,9.84,15076441,0
+TEVA.US,D,20200409,000000,9.85,10.48,9.84,10.16,19764474,0
+TEVA.US,D,20200413,000000,10.16,10.36,9.98,10.33,9918665,0
+TEVA.US,D,20200414,000000,10.46,10.66,10.3084,10.56,12375972,0
+TEVA.US,D,20200415,000000,10.12,10.19,9.83,10.06,14464218,0
+TEVA.US,D,20200416,000000,10.15,10.37,10.04,10.36,12656272,0
+TEVA.US,D,20200417,000000,10.6,10.64,10.12,10.27,11916972,0
+TEVA.US,D,20200420,000000,10.14,10.555,10.055,10.32,9617593,0
+TEVA.US,D,20200421,000000,10.15,10.275,9.75,9.76,13286378,0
+TEVA.US,D,20200422,000000,10,10.06,9.79,9.84,7988087,0
+TEVA.US,D,20200423,000000,9.88,10.27,9.88,10.18,12367305,0
+TEVA.US,D,20200424,000000,10.16,10.31,10.04,10.22,9168943,0
+TEVA.US,D,20200427,000000,10.31,10.785,10.27,10.72,9938077,0
+TEVA.US,D,20200428,000000,10.91,11.18,10.725,10.84,9676041,0
+TEVA.US,D,20200429,000000,11.08,11.2,10.89,11.07,9862993,0
+TEVA.US,D,20200430,000000,10.98,11.015,10.62,10.74,9364805,0
+TEVA.US,D,20200501,000000,10.59,10.64,10.025,10.14,11283009,0
+TEVA.US,D,20200504,000000,10.03,10.19,9.72,9.81,18587246,0
+TEVA.US,D,20200505,000000,10.06,10.23,10,10.09,10129193,0
+TEVA.US,D,20200506,000000,10.15,10.615,9.94,10.48,14632538,0
+TEVA.US,D,20200507,000000,12,12.05,11.36,11.55,37065187,0
+TEVA.US,D,20200508,000000,11.62,11.64,11.22,11.29,14415711,0
+TEVA.US,D,20200511,000000,11.26,11.49,10.94,11.45,13152697,0
+TEVA.US,D,20200512,000000,11.7,11.825,11.4,11.42,10809380,0
+TEVA.US,D,20200513,000000,11.5,11.5,10.1,11.05,14693138,0
+TEVA.US,D,20200514,000000,11.01,11.02,10.52,10.97,11517809,0
+TEVA.US,D,20200515,000000,10.87,11.475,10.7499,11.21,13947171,0
+TEVA.US,D,20200518,000000,11.61,11.8,11.45,11.77,11808159,0
+TEVA.US,D,20200519,000000,11.7,12.17,11.47,12.01,11513876,0
+TEVA.US,D,20200520,000000,12.24,12.37,11.87,12,9851221,0
+TEVA.US,D,20200521,000000,11.98,12.08,11.74,12.02,6474717,0
+TEVA.US,D,20200522,000000,11.9,11.98,11.69,11.96,6441986,0
+TEVA.US,D,20200526,000000,12.13,12.48,12.125,12.32,11202187,0
+TEVA.US,D,20200527,000000,12.49,12.92,12.09,12.91,16015730,0
+TEVA.US,D,20200528,000000,12.98,13.23,12.84,12.92,13815735,0
+TEVA.US,D,20200529,000000,12.82,12.99,12.28,12.53,14168945,0
+TEVA.US,D,20200601,000000,12.58,13.2,12.52,13.12,12076938,0
+TEVA.US,D,20200602,000000,13.09,13.1,12.7,13.02,7669503,0
+TEVA.US,D,20200603,000000,13.02,13.045,12.74,12.88,8668752,0
+TEVA.US,D,20200604,000000,12.73,12.9,12.642,12.75,6819075,0
+TEVA.US,D,20200605,000000,12.99,13.0766,12.78,12.84,7270638,0
+TEVA.US,D,20200608,000000,12.92,13.02,12.66,12.88,9607562,0
+TEVA.US,D,20200609,000000,12.63,12.84,12.52,12.63,8313448,0
+TEVA.US,D,20200610,000000,12.64,12.64,12.05,12.05,12645650,0
+TEVA.US,D,20200611,000000,11.42,11.71,11.2,11.33,14079542,0
+TEVA.US,D,20200612,000000,11.65,11.65,10.911,11.25,10900742,0
+TEVA.US,D,20200615,000000,11.07,11.537,10.88,11.5,10246351,0
+TEVA.US,D,20200616,000000,11.75,12.07,11.48,12.07,11362249,0
+TEVA.US,D,20200617,000000,12.06,12.17,11.925,12.04,9987721,0
+TEVA.US,D,20200618,000000,11.9,12.31,11.83,12.3,7962092,0
+TEVA.US,D,20200619,000000,12.48,12.71,12.32,12.67,13454840,0
+TEVA.US,D,20200622,000000,12.53,13.06,12.49,13.02,10264423,0
+TEVA.US,D,20200623,000000,13.15,13.18,12.82,12.91,8423788,0
+TEVA.US,D,20200624,000000,12.75,12.91,12.43,12.64,7702037,0
+TEVA.US,D,20200625,000000,12.46,12.75,12.3434,12.74,5289448,0
+TEVA.US,D,20200626,000000,12.6,12.715,12.15,12.19,5858935,0
+TEVA.US,D,20200629,000000,12.12,12.379,12.05,12.18,4177733,0
+TEVA.US,D,20200630,000000,12.1,12.36,11.98,12.33,7926970,0
+TEVA.US,D,20200701,000000,12.32,12.41,11.45,11.51,15540523,0
+TEVA.US,D,20200702,000000,11.76,11.88,11.255,11.35,12780127,0
+TEVA.US,D,20200706,000000,11.39,11.77,11.37,11.52,6877150,0
+TEVA.US,D,20200707,000000,11.45,11.56,11.2,11.21,5185731,0
+TEVA.US,D,20200708,000000,11.23,11.405,11.11,11.4,6200277,0
+TEVA.US,D,20200709,000000,11.47,11.66,11.34,11.61,6933759,0
+TEVA.US,D,20200710,000000,11.6,11.778,11.39,11.76,6482534,0
+TEVA.US,D,20200713,000000,11.8,11.935,11.2,11.57,11717521,0
+TEVA.US,D,20200714,000000,11.51,11.75,11.33,11.72,7629191,0
+TEVA.US,D,20200715,000000,11.97,12.785,11.93,12.69,13788867,0
+TEVA.US,D,20200716,000000,12.6,12.62,12.165,12.3,7513241,0
+TEVA.US,D,20200717,000000,12.27,12.405,12.12,12.36,6465856,0
+TEVA.US,D,20200720,000000,12.41,12.61,12.19,12.59,7682109,0
+TEVA.US,D,20200721,000000,12.66,12.82,12.16,12.21,7047986,0
+TEVA.US,D,20200722,000000,12.19,12.385,12.04,12.16,5162339,0
+TEVA.US,D,20200723,000000,12.15,12.15,11.65,11.74,6651075,0
+TEVA.US,D,20200724,000000,11.55,11.66,11.405,11.49,5153116,0
+TEVA.US,D,20200727,000000,11.42,11.605,11.367,11.55,5638366,0
+TEVA.US,D,20200728,000000,11.53,11.6847,11.4,11.42,3576343,0
+TEVA.US,D,20200729,000000,11.43,11.99,11.28,11.85,10678640,0
+TEVA.US,D,20200730,000000,11.56,11.65,11.19,11.56,7563577,0
+TEVA.US,D,20200731,000000,11.54,11.58,11.35,11.54,6200405,0
+TEVA.US,D,20200803,000000,11.51,12.35,11.5,12.19,8288206,0
+TEVA.US,D,20200804,000000,12.1,12.315,11.68,11.8,14458563,0
+TEVA.US,D,20200805,000000,12.51,12.745,12.01,12.66,20599193,0
+TEVA.US,D,20200806,000000,12.7,12.81,12.08,12.15,9333361,0
+TEVA.US,D,20200807,000000,12.12,12.14,11.8099,11.92,6185128,0
+TEVA.US,D,20200810,000000,11.9,12.05,11.69,11.87,6085212,0
+TEVA.US,D,20200811,000000,12.05,12.06,11.7,11.72,5956661,0
+TEVA.US,D,20200812,000000,11.74,11.85,11.54,11.64,4860717,0
+TEVA.US,D,20200813,000000,11.62,11.8286,11.55,11.57,4829196,0
+TEVA.US,D,20200814,000000,11.57,11.58,11.365,11.5,5609298,0
+TEVA.US,D,20200817,000000,11.58,11.62,11.49,11.59,4540570,0
+TEVA.US,D,20200818,000000,11.59,11.7,9.8,10.48,49054762,0
+TEVA.US,D,20200819,000000,10.31,10.44,10.1,10.14,14918289,0
+TEVA.US,D,20200820,000000,10.05,10.065,9.83,9.9,10517812,0
+TEVA.US,D,20200821,000000,9.9,10.02,9.775,9.89,8502686,0
+TEVA.US,D,20200824,000000,9.92,9.92,9.52,9.63,11674773,0
+TEVA.US,D,20200825,000000,9.65,9.89,9.03,9.54,20771758,0
+TEVA.US,D,20200826,000000,9.3,9.8,9.27,9.67,11209218,0
+TEVA.US,D,20200827,000000,9.58,9.7,9.34,9.48,5995116,0
+TEVA.US,D,20200828,000000,9.44,9.63,9.42,9.6,5170972,0
+TEVA.US,D,20200831,000000,9.65,9.89,9.42,9.87,8034356,0
+TEVA.US,D,20200901,000000,9.85,9.9,9.4,9.49,8024419,0
+TEVA.US,D,20200902,000000,9.52,9.55,9.26,9.4,10008171,0
+TEVA.US,D,20200903,000000,9.24,9.47,9.065,9.13,12440785,0
+TEVA.US,D,20200904,000000,9.1,9.24,8.8,9.19,7816385,0
+TEVA.US,D,20200908,000000,9.03,9.1,8.81,8.88,10589989,0
+TEVA.US,D,20200909,000000,8.96,9.045,8.81,8.88,6595807,0
+TEVA.US,D,20200910,000000,8.8,8.91,8.68,8.76,6248417,0
+TEVA.US,D,20200911,000000,8.84,8.87,8.65,8.79,6207790,0
+TEVA.US,D,20200914,000000,8.88,9.16,8.88,9.09,6615112,0
+TEVA.US,D,20200915,000000,9.2,9.3099,9.06,9.16,5586277,0
+TEVA.US,D,20200916,000000,9.11,9.39,9.11,9.19,5665479,0
+TEVA.US,D,20200917,000000,9.01,9.32,8.95,9.29,5263313,0
+TEVA.US,D,20200918,000000,9.35,9.51,9.25,9.48,6346029,0
+TEVA.US,D,20200921,000000,9.25,9.28,8.82,8.95,13922201,0
+TEVA.US,D,20200922,000000,9.02,9.0869,8.79,8.85,9347941,0
+TEVA.US,D,20200923,000000,8.83,9.08,8.6144,8.64,11271539,0
+TEVA.US,D,20200924,000000,8.54,8.72,8.46,8.57,7260723,0
+TEVA.US,D,20200925,000000,8.56,8.76,8.56,8.72,4439861,0
+TEVA.US,D,20200928,000000,8.8,8.88,8.7,8.8,4402971,0
+TEVA.US,D,20200929,000000,8.79,8.885,8.705,8.85,5015591,0
+TEVA.US,D,20200930,000000,8.94,9.1975,8.89,9.01,9052197,0
+TEVA.US,D,20201001,000000,9.06,9.27,8.95,9.07,5687433,0
+TEVA.US,D,20201002,000000,8.83,9.07,8.811,9.02,4181222,0
+TEVA.US,D,20201005,000000,9.12,9.345,9.035,9.3,6286733,0
+TEVA.US,D,20201006,000000,9.34,9.49,9.14,9.2,6130023,0
+TEVA.US,D,20201007,000000,9.35,9.575,9.31,9.55,4728617,0
+TEVA.US,D,20201008,000000,9.7,10.005,9.66,9.94,7813115,0
+TEVA.US,D,20201009,000000,10.06,10.09,9.8,9.83,5034624,0
+TEVA.US,D,20201012,000000,9.81,9.81,9.415,9.45,12087812,0
+TEVA.US,D,20201013,000000,9.38,9.59,9.33,9.37,6543786,0
+TEVA.US,D,20201014,000000,9.38,9.38,9.21,9.29,5012809,0
+TEVA.US,D,20201015,000000,9.14,9.31,9.09,9.31,5258279,0
+TEVA.US,D,20201016,000000,9.29,9.5,9.24,9.41,5311227,0
+TEVA.US,D,20201019,000000,9.35,9.53,9.22,9.29,4606901,0
+TEVA.US,D,20201020,000000,9.33,9.415,9.13,9.14,4609116,0
+TEVA.US,D,20201021,000000,9.54,9.66,9.31,9.48,10294474,0
+TEVA.US,D,20201022,000000,9.42,9.535,9.36,9.44,4408136,0
+TEVA.US,D,20201023,000000,9.45,9.49,9.315,9.35,4051415,0
+TEVA.US,D,20201026,000000,9.29,9.31,9.02,9.12,6053177,0
+TEVA.US,D,20201027,000000,9.1,9.12,8.74,8.74,9252852,0
+TEVA.US,D,20201028,000000,8.53,8.83,8.47,8.76,9887290,0
+TEVA.US,D,20201029,000000,8.78,8.8051,8.5,8.74,7677284,0
+TEVA.US,D,20201030,000000,8.66,8.72,8.46,8.72,8538587,0
+TEVA.US,D,20201102,000000,8.79,8.96,8.69,8.8,7883736,0
+TEVA.US,D,20201103,000000,8.95,9.055,8.85,8.88,5985876,0
+TEVA.US,D,20201104,000000,8.93,9.4,8.92,9.21,9608482,0
+TEVA.US,D,20201105,000000,8.88,8.98,8.44,8.61,19772485,0
+TEVA.US,D,20201106,000000,8.77,9.24,8.54,9.12,25503914,0
+TEVA.US,D,20201109,000000,9.5,9.72,9.31,9.67,18558003,0
+TEVA.US,D,20201110,000000,9.58,9.805,9.45,9.62,12064206,0
+TEVA.US,D,20201111,000000,9.65,9.7,9.465,9.53,8374528,0
+TEVA.US,D,20201112,000000,9.47,9.715,9.4,9.51,6104382,0
+TEVA.US,D,20201113,000000,9.58,9.73,9.11,9.49,10383209,0
+TEVA.US,D,20201116,000000,9.51,9.645,9.465,9.63,5436953,0
+TEVA.US,D,20201117,000000,9.49,9.8,9.42,9.78,7442933,0
+TEVA.US,D,20201118,000000,9.8,9.86,9.46,9.48,7613164,0
+TEVA.US,D,20201119,000000,9.46,9.47,9.22,9.35,7641341,0
+TEVA.US,D,20201120,000000,9.31,9.55,9.275,9.48,6881452,0
+TEVA.US,D,20201123,000000,9.42,9.77,9.42,9.61,7780797,0
+TEVA.US,D,20201124,000000,9.64,9.87,9.63,9.86,8575300,0
+TEVA.US,D,20201125,000000,9.86,9.86,9.57,9.75,6691002,0
+TEVA.US,D,20201127,000000,9.75,9.885,9.71,9.82,2922452,0
+TEVA.US,D,20201130,000000,9.8,9.81,9.49,9.51,10301112,0
+TEVA.US,D,20201201,000000,9.58,9.61,9.39,9.41,6275360,0
+TEVA.US,D,20201202,000000,9.34,9.67,9.26,9.66,6864463,0
+TEVA.US,D,20201203,000000,9.66,10.03,9.635,9.98,8039408,0
+TEVA.US,D,20201204,000000,10.04,10.36,9.98,10.28,8284411,0
+TEVA.US,D,20201207,000000,10.35,10.4,9.99,10.06,7843487,0
+TEVA.US,D,20201208,000000,10.02,11.05,10,11.04,17379814,0
+TEVA.US,D,20201209,000000,11.04,11.07,10.59,10.65,13458762,0
+TEVA.US,D,20201210,000000,10.65,10.765,10.5,10.57,7443602,0
+TEVA.US,D,20201211,000000,10.57,10.595,10.225,10.33,8590381,0
+TEVA.US,D,20201214,000000,10.38,10.54,10.3,10.31,6317188,0
+TEVA.US,D,20201215,000000,10.32,10.455,10.14,10.44,5536459,0
+TEVA.US,D,20201216,000000,10.47,10.52,10.295,10.35,4451939,0
+TEVA.US,D,20201217,000000,10.35,10.35,10.18,10.3,3997610,0
+TEVA.US,D,20201218,000000,10.23,10.25,9.88,10.01,9098494,0
+TEVA.US,D,20201221,000000,9.78,9.91,9.7,9.79,7244966,0
+TEVA.US,D,20201222,000000,9.76,9.78,9.52,9.6,7596748,0
+TEVA.US,D,20201223,000000,9.63,9.81,9.59,9.77,5043458,0
+TEVA.US,D,20201224,000000,9.77,9.845,9.62,9.83,3108740,0
+TEVA.US,D,20201228,000000,9.88,9.955,9.68,9.71,7786005,0
+TEVA.US,D,20201229,000000,9.73,9.75,9.52,9.55,6494682,0
+TEVA.US,D,20201230,000000,9.55,9.72,9.55,9.6,5919467,0
+TEVA.US,D,20201231,000000,9.57,9.7,9.43,9.65,8103730,0
+TEVA.US,D,20210104,000000,9.71,10.34,9.71,10.34,11904249,0
+TEVA.US,D,20210105,000000,10.2,11.04,10.05,10.87,24726195,0
+TEVA.US,D,20210106,000000,10.85,11.47,10.84,11.09,17872045,0
+TEVA.US,D,20210107,000000,11.2,11.25,11.005,11.07,8791973,0
+TEVA.US,D,20210108,000000,11.14,11.14,10.59,10.79,8715456,0
+TEVA.US,D,20210111,000000,10.7,11.45,10.645,11.38,10533324,0
+TEVA.US,D,20210112,000000,11.45,11.89,11.355,11.72,11218703,0
+TEVA.US,D,20210113,000000,11.88,11.91,11.4257,11.55,8211031,0
+TEVA.US,D,20210114,000000,11.6,11.7,11.3745,11.5,7996728,0
+TEVA.US,D,20210115,000000,11.64,12.06,11.5,11.96,12430477,0
+TEVA.US,D,20210119,000000,12.21,12.66,12.056,12.55,15602138,0
+TEVA.US,D,20210120,000000,12.45,12.55,12.02,12.18,8126770,0
+TEVA.US,D,20210121,000000,12.22,12.28,11.82,11.97,5833364,0
+TEVA.US,D,20210122,000000,11.79,12.65,11.712,12.55,9529380,0
+TEVA.US,D,20210125,000000,12.5,12.6483,12.205,12.4,8119552,0
+TEVA.US,D,20210126,000000,12.43,12.4825,12.15,12.32,5263086,0
+TEVA.US,D,20210127,000000,12.16,12.295,11.95,12.22,11566523,0
+TEVA.US,D,20210128,000000,12.16,12.5099,12.09,12.25,7182136,0
+TEVA.US,D,20210129,000000,12.18,12.3,11.63,11.78,10094292,0
+TEVA.US,D,20210201,000000,11.96,12.14,11.69,12.01,8886056,0
+TEVA.US,D,20210202,000000,12.25,12.55,12.16,12.23,7588083,0
+TEVA.US,D,20210203,000000,12.22,12.52,12.1,12.4,5523420,0
+TEVA.US,D,20210204,000000,12.45,12.63,12.285,12.33,4831164,0
+TEVA.US,D,20210205,000000,12.48,12.48,12.135,12.24,4122056,0
+TEVA.US,D,20210208,000000,12.33,12.84,12.29,12.71,8655076,0
+TEVA.US,D,20210209,000000,12.73,13.3,12.6301,12.81,12771893,0
+TEVA.US,D,20210210,000000,13.04,13.06,11.6,11.92,36335921,0
+TEVA.US,D,20210211,000000,12.05,12.1,11.21,11.3,23019116,0
+TEVA.US,D,20210212,000000,11.3,11.5,11.09,11.12,10423514,0
+TEVA.US,D,20210216,000000,11.3,11.39,11.1,11.37,9116137,0
+TEVA.US,D,20210217,000000,11.22,11.385,11.1201,11.3,8661643,0
+TEVA.US,D,20210218,000000,11.17,11.21,10.9106,10.94,9206193,0
+TEVA.US,D,20210219,000000,10.97,11.21,10.91,11.04,8928048,0
+TEVA.US,D,20210222,000000,10.92,11.13,10.8104,10.84,8673892,0
+TEVA.US,D,20210223,000000,10.77,10.8,10.39,10.61,11239253,0
+TEVA.US,D,20210224,000000,10.61,11.47,10.53,11.32,15987511,0
+TEVA.US,D,20210225,000000,11.19,11.3,10.84,11,9897551,0
+TEVA.US,D,20210226,000000,10.93,10.99,10.575,10.76,7945822,0
+TEVA.US,D,20210301,000000,10.98,11.06,10.77,10.92,7419038,0
+TEVA.US,D,20210302,000000,10.92,10.93,10.67,10.73,7450721,0
+TEVA.US,D,20210303,000000,10.8,10.98,10.74,10.92,6663285,0
+TEVA.US,D,20210304,000000,10.75,10.845,10.2301,10.58,14082960,0
+TEVA.US,D,20210305,000000,10.55,10.77,10.19,10.52,11122983,0
+TEVA.US,D,20210308,000000,10.54,10.75,10.35,10.69,7615605,0
+TEVA.US,D,20210309,000000,10.8,11.1,10.71,10.76,7831279,0
+TEVA.US,D,20210310,000000,10.95,11.307,10.855,11.26,8547755,0
+TEVA.US,D,20210311,000000,11.34,11.35,10.97,11.03,17601280,0
+TEVA.US,D,20210312,000000,11,11.1,10.745,10.79,22283656,0
+TEVA.US,D,20210315,000000,10.86,11.15,10.77,11.15,10017680,0
+TEVA.US,D,20210316,000000,11.21,11.345,11.09,11.1,8640374,0
+TEVA.US,D,20210317,000000,11.04,11.73,10.98,11.7,12345989,0
+TEVA.US,D,20210318,000000,11.52,11.84,11.4,11.41,7960098,0
+TEVA.US,D,20210319,000000,11.45,11.66,11.38,11.52,6528730,0
+TEVA.US,D,20210322,000000,11.49,11.99,11.43,11.93,8093133,0
+TEVA.US,D,20210323,000000,11.82,11.86,11.31,11.34,9428372,0
+TEVA.US,D,20210324,000000,11.34,11.56,11.24,11.26,7428338,0
+TEVA.US,D,20210325,000000,11.01,11.39,10.86,11.36,5760643,0
+TEVA.US,D,20210326,000000,11.49,11.74,11.32,11.58,7422521,0
+TEVA.US,D,20210329,000000,11.47,11.505,11.315,11.33,3990883,0
+TEVA.US,D,20210330,000000,11.34,11.44,11.23,11.33,3546249,0
+TEVA.US,D,20210331,000000,11.39,11.74,11.34,11.54,4761312,0
+TEVA.US,D,20210401,000000,11.65,11.7,11.42,11.48,3931073,0
+TEVA.US,D,20210405,000000,11.58,11.72,11.47,11.56,3915411,0
+TEVA.US,D,20210406,000000,11.55,11.58,11.33,11.43,4474080,0
+TEVA.US,D,20210407,000000,11.39,11.5,11.27,11.34,4276914,0
+TEVA.US,D,20210408,000000,11.35,11.38,10.96,10.99,8050381,0
+TEVA.US,D,20210409,000000,10.99,11.13,10.94,11.04,4660775,0
+TEVA.US,D,20210412,000000,10.98,11.06,10.88,10.94,4898117,0
+TEVA.US,D,20210413,000000,10.87,10.94,10.73,10.76,5715945,0
+TEVA.US,D,20210414,000000,10.84,11.12,10.81,10.88,6566624,0
+TEVA.US,D,20210415,000000,10.87,10.98,10.8,10.83,4528747,0
+TEVA.US,D,20210416,000000,10.86,10.88,10.67,10.75,5067834,0
+TEVA.US,D,20210419,000000,10.77,10.775,10.245,10.28,12883294,0
+TEVA.US,D,20210420,000000,10.36,10.36,9.96,10.11,11702718,0
+TEVA.US,D,20210421,000000,10.09,10.3,10.01,10.25,6271832,0
+TEVA.US,D,20210422,000000,10.17,10.355,10.09,10.2,6538657,0
+TEVA.US,D,20210423,000000,10.2,10.26,10.02,10.24,9590017,0
+TEVA.US,D,20210426,000000,10.28,10.735,10.25,10.61,10797106,0
+TEVA.US,D,20210427,000000,10.4,10.43,10.235,10.37,14893140,0
+TEVA.US,D,20210428,000000,10.25,10.28,10.01,10.12,12534755,0
+TEVA.US,D,20210429,000000,10.23,10.65,10.1821,10.64,11297367,0
+TEVA.US,D,20210430,000000,10.55,10.73,10.45,10.7,9165398,0
+TEVA.US,D,20210503,000000,10.75,10.88,10.71,10.81,10239673,0
+TEVA.US,D,20210504,000000,10.5,10.66,10.08,10.09,18552188,0
+TEVA.US,D,20210505,000000,10.2,10.4,10.07,10.36,6445195,0
+TEVA.US,D,20210506,000000,10.33,10.39,10.13,10.29,6238061,0
+TEVA.US,D,20210507,000000,10.21,10.46,10.21,10.4,6180172,0
+TEVA.US,D,20210510,000000,10.38,10.44,10.23,10.25,6580049,0
+TEVA.US,D,20210511,000000,10.04,10.4,9.94,10.25,8545924,0
+TEVA.US,D,20210512,000000,10.22,10.65,10.2,10.27,9752663,0
+TEVA.US,D,20210513,000000,10.33,10.52,10.25,10.42,6359267,0
+TEVA.US,D,20210514,000000,10.5,10.68,10.48,10.57,4850484,0
+TEVA.US,D,20210517,000000,10.57,10.76,10.49,10.76,5054524,0
+TEVA.US,D,20210518,000000,10.71,10.82,10.635,10.67,5354412,0
+TEVA.US,D,20210519,000000,10.54,10.66,10.41,10.56,5200699,0
+TEVA.US,D,20210520,000000,10.59,10.78,10.58,10.77,3986004,0
+TEVA.US,D,20210521,000000,10.8,11.13,10.72,11.02,8047372,0
+TEVA.US,D,20210524,000000,11.13,11.14,10.78,10.78,6040827,0
+TEVA.US,D,20210525,000000,10.81,10.83,10.45,10.48,6181806,0
+TEVA.US,D,20210526,000000,10.5,10.64,10.47,10.62,6356075,0
+TEVA.US,D,20210527,000000,10.67,10.69,10.37,10.38,9223676,0
+TEVA.US,D,20210528,000000,10.38,10.61,10.355,10.4,5434040,0
+TEVA.US,D,20210601,000000,10.47,10.55,10.385,10.5,4517480,0
+TEVA.US,D,20210602,000000,10.52,10.62,10.38,10.61,7690203,0
+TEVA.US,D,20210603,000000,10.56,10.77,10.53,10.57,7785187,0
+TEVA.US,D,20210604,000000,10.62,10.62,10.38,10.4,5349636,0
+TEVA.US,D,20210607,000000,10.4,10.95,10.39,10.75,10699381,0
+TEVA.US,D,20210608,000000,10.74,10.76,10.5,10.55,5386936,0
+TEVA.US,D,20210609,000000,10.58,10.82,10.505,10.73,8027436,0
+TEVA.US,D,20210610,000000,10.78,11.545,10.7,11.53,17230716,0
+TEVA.US,D,20210611,000000,11.4,11.45,11.1,11.11,8993591,0
+TEVA.US,D,20210614,000000,11.15,11.2,10.96,11.05,6989469,0
+TEVA.US,D,20210615,000000,11.08,11.125,10.8,10.85,5351153,0
+TEVA.US,D,20210616,000000,10.81,10.825,10.53,10.57,6693461,0
+TEVA.US,D,20210617,000000,10.6,10.68,10.25,10.4,6722128,0
+TEVA.US,D,20210618,000000,10.32,10.37,10.05,10.12,8423825,0
+TEVA.US,D,20210621,000000,10.11,10.195,10.03,10.11,8841469,0
+TEVA.US,D,20210622,000000,10.13,10.24,10.07,10.15,5114954,0
+TEVA.US,D,20210623,000000,10.21,10.24,10.115,10.2,4922433,0
+TEVA.US,D,20210624,000000,10.2,10.42,10.14,10.42,6114467,0
+TEVA.US,D,20210625,000000,10.39,10.4862,10.31,10.36,4318728,0
+TEVA.US,D,20210628,000000,10.42,10.46,10.185,10.25,7028061,0
+TEVA.US,D,20210629,000000,10.36,10.36,10.01,10.03,7070160,0
+TEVA.US,D,20210630,000000,10.01,10.03,9.88,9.9,13694823,0
+TEVA.US,D,20210701,000000,9.9,10.02,9.88,9.92,13452954,0
+TEVA.US,D,20210702,000000,9.92,9.92,9.73,9.83,8276226,0
+TEVA.US,D,20210706,000000,9.8,9.91,9.6,9.61,8827422,0
+TEVA.US,D,20210707,000000,9.64,9.65,9.255,9.33,11486797,0
+TEVA.US,D,20210708,000000,9.21,9.248,9.05,9.14,10884397,0
+TEVA.US,D,20210709,000000,9.26,9.38,9.22,9.3,7587460,0
+TEVA.US,D,20210712,000000,9.3,9.44,9.25,9.31,8997126,0
+TEVA.US,D,20210713,000000,9.25,9.29,9.1,9.11,6065569,0
+TEVA.US,D,20210714,000000,9.19,9.22,8.91,8.94,10882507,0
+TEVA.US,D,20210715,000000,8.91,8.93,8.69,8.77,11855184,0
+TEVA.US,D,20210716,000000,8.85,8.85,8.59,8.61,7916110,0
+TEVA.US,D,20210719,000000,8.52,8.52,8.24,8.38,15980987,0
+TEVA.US,D,20210720,000000,8.41,8.795,8.395,8.78,19226263,0
+TEVA.US,D,20210721,000000,8.88,9.0899,8.79,9.01,10907295,0
+TEVA.US,D,20210722,000000,9.02,9.05,8.8,8.9,9773312,0
+TEVA.US,D,20210723,000000,8.9,8.93,8.77,8.81,8113191,0
+TEVA.US,D,20210726,000000,8.85,8.99,8.79,8.94,7925623,0
+TEVA.US,D,20210727,000000,8.93,8.94,8.64,8.92,17326479,0
+TEVA.US,D,20210728,000000,9,10.3,8.98,9.99,44206606,0
+TEVA.US,D,20210729,000000,9.96,9.99,9.67,9.69,15502581,0
+TEVA.US,D,20210730,000000,9.66,9.72,9.465,9.65,11451768,0
+TEVA.US,D,20210802,000000,9.67,9.99,9.64,9.85,7857184,0
+TEVA.US,D,20210803,000000,9.91,9.92,9.64,9.92,6631579,0
+TEVA.US,D,20210804,000000,9.85,10.145,9.82,10,9319025,0
+TEVA.US,D,20210805,000000,10.05,10.335,9.97,9.98,10029040,0
+TEVA.US,D,20210806,000000,10,10.03,9.73,10.01,5907428,0
+TEVA.US,D,20210809,000000,10.01,10.11,9.885,10.04,5092110,0
+TEVA.US,D,20210810,000000,10.01,10.21,9.91,10.1,7472131,0
+TEVA.US,D,20210811,000000,10.12,10.21,10.02,10.18,6665662,0
+TEVA.US,D,20210812,000000,10.18,10.215,9.93,9.99,8976964,0
+TEVA.US,D,20210813,000000,10.04,10.04,9.825,9.83,7974593,0
+TEVA.US,D,20210816,000000,9.79,9.84,9.63,9.74,8108741,0
+TEVA.US,D,20210817,000000,9.64,9.7,9.37,9.48,9102630,0
+TEVA.US,D,20210818,000000,9.46,9.61,9.4,9.44,7789881,0
+TEVA.US,D,20210819,000000,9.37,9.3999,9.175,9.22,8386942,0
+TEVA.US,D,20210820,000000,9.14,9.2599,8.95,9.14,5276113,0
+TEVA.US,D,20210823,000000,9.25,9.45,9.18,9.38,5784326,0
+TEVA.US,D,20210824,000000,9.38,9.54,9.365,9.47,4264527,0
+TEVA.US,D,20210825,000000,9.5,9.61,9.363,9.54,4391308,0
+TEVA.US,D,20210826,000000,9.52,9.56,9.295,9.3,3522903,0
+TEVA.US,D,20210827,000000,9.31,9.48,9.27,9.35,4258023,0
+TEVA.US,D,20210830,000000,9.29,9.45,9.19,9.4,3803340,0
+TEVA.US,D,20210831,000000,9.335,9.58,9.335,9.42,4748657,0
+TEVA.US,D,20210901,000000,9.47,9.48,9.325,9.38,5187683,0
+TEVA.US,D,20210902,000000,9.39,9.54,9.32,9.52,5005748,0
+TEVA.US,D,20210903,000000,9.49,9.62,9.41,9.48,3199714,0
+TEVA.US,D,20210907,000000,9.53,9.65,9.37,9.45,3615796,0
+TEVA.US,D,20210908,000000,9.5,9.65,9.37,9.38,4391098,0
+TEVA.US,D,20210909,000000,9.35,9.43,9.21,9.25,6513873,0
+TEVA.US,D,20210910,000000,9.31,9.52,9.17,9.19,5568080,0
+TEVA.US,D,20210913,000000,9.26,9.49,9.2,9.29,5045850,0
+TEVA.US,D,20210914,000000,9.3,9.38,9.06,9.06,5362321,0
+TEVA.US,D,20210915,000000,9.07,9.135,8.96,8.97,7668926,0
+TEVA.US,D,20210916,000000,8.97,9.04,8.83,8.95,6827335,0
+TEVA.US,D,20210917,000000,8.91,9.01,8.835,8.99,9416026,0
+TEVA.US,D,20210920,000000,8.85,8.93,8.64,8.69,7909285,0
+TEVA.US,D,20210921,000000,8.74,8.905,8.59,8.68,8589527,0
+TEVA.US,D,20210922,000000,8.78,8.9,8.72,8.73,15125774,0
+TEVA.US,D,20210923,000000,8.84,9.14,8.74,9.05,11269718,0
+TEVA.US,D,20210924,000000,8.945,9.05,8.9,8.95,5414282,0
+TEVA.US,D,20210927,000000,8.94,9.445,8.94,9.24,9845402,0
+TEVA.US,D,20210928,000000,9.2,9.95,9.18,9.6,17151092,0
+TEVA.US,D,20210929,000000,9.67,10,9.64,9.97,11216309,0
+TEVA.US,D,20210930,000000,9.96,10,9.72,9.74,7467656,0
+TEVA.US,D,20211001,000000,9.7,9.825,9.52,9.7,6372452,0
+TEVA.US,D,20211004,000000,9.55,9.79,9.465,9.62,7534557,0
+TEVA.US,D,20211005,000000,9.72,9.87,9.62,9.73,6110804,0
+TEVA.US,D,20211006,000000,9.77,9.87,9.67,9.86,6065896,0
+TEVA.US,D,20211007,000000,9.9,10.225,9.88,10.12,10124266,0
+TEVA.US,D,20211008,000000,10.11,10.23,10.06,10.16,4870664,0
+TEVA.US,D,20211011,000000,10.15,10.28,10.05,10.19,5137620,0
+TEVA.US,D,20211012,000000,10.22,10.24,9.81,9.83,6789276,0
+TEVA.US,D,20211013,000000,9.87,9.97,9.79,9.81,7184651,0
+TEVA.US,D,20211014,000000,9.94,9.96,9.7,9.7,4709536,0
+TEVA.US,D,20211015,000000,9.72,9.83,9.66,9.68,4208216,0
+TEVA.US,D,20211018,000000,9.755,9.845,9.66,9.79,6549569,0
+TEVA.US,D,20211019,000000,9.86,10.13,9.73,10.07,6646878,0
+TEVA.US,D,20211020,000000,10.08,10.21,10.04,10.13,7820619,0
+TEVA.US,D,20211021,000000,10.16,10.205,10.1,10.14,4926758,0
+TEVA.US,D,20211022,000000,10.12,10.14,9.92,10.13,5868009,0
+TEVA.US,D,20211025,000000,10.14,10.2,10.01,10.12,5779694,0
+TEVA.US,D,20211026,000000,10.12,10.12,9.38,9.39,20338361,0
+TEVA.US,D,20211027,000000,9.25,9.62,8.9,8.93,22246271,0
+TEVA.US,D,20211028,000000,8.85,8.89,8.65,8.73,16095366,0
+TEVA.US,D,20211029,000000,8.74,8.825,8.55,8.74,15496867,0
+TEVA.US,D,20211101,000000,8.8,9.27,8.735,9.23,14408697,0
+TEVA.US,D,20211102,000000,9.73,10.26,9.62,10.11,28937378,0
+TEVA.US,D,20211103,000000,9.87,9.88,9.39,9.39,21173356,0
+TEVA.US,D,20211104,000000,9.41,9.41,9.105,9.22,13402469,0
+TEVA.US,D,20211105,000000,9.2,9.3,9.08,9.13,8130950,0
+TEVA.US,D,20211108,000000,9.18,9.34,9.09,9.32,7698711,0
+TEVA.US,D,20211109,000000,9.34,9.4,9.135,9.3,7120342,0
+TEVA.US,D,20211110,000000,9.24,9.59,9.191,9.4,8625531,0
+TEVA.US,D,20211111,000000,9.45,9.59,9.4,9.54,5393810,0
+TEVA.US,D,20211112,000000,9.46,9.5699,9.38,9.51,5895634,0
+TEVA.US,D,20211115,000000,9.49,9.599,9.42,9.44,4848588,0
+TEVA.US,D,20211116,000000,9.35,9.48,9.17,9.3,7950135,0
+TEVA.US,D,20211117,000000,9.32,9.39,9.06,9.16,7252668,0
+TEVA.US,D,20211118,000000,9.14,9.15,8.905,8.99,7314308,0
+TEVA.US,D,20211119,000000,8.9,8.98,8.81,8.88,7219495,0
+TEVA.US,D,20211122,000000,8.925,8.93,8.75,8.75,8666518,0
+TEVA.US,D,20211123,000000,8.755,8.9199,8.71,8.74,10309212,0
+TEVA.US,D,20211124,000000,8.74,8.76,8.67,8.68,9305277,0
+TEVA.US,D,20211126,000000,8.55,8.6,8.35,8.49,11120200,0
+TEVA.US,D,20211129,000000,8.57,8.6,8.26,8.59,17542872,0
+TEVA.US,D,20211130,000000,8.52,8.5899,8.19,8.25,14705080,0
+TEVA.US,D,20211201,000000,8.41,8.515,8.15,8.18,11919603,0
+TEVA.US,D,20211202,000000,8.18,8.31,8.03,8.16,11097766,0
+TEVA.US,D,20211203,000000,8.2,8.23,7.94,8.05,12982331,0
+TEVA.US,D,20211206,000000,8.14,8.35,8.03,8.24,9260515,0
+TEVA.US,D,20211207,000000,8.29,8.445,8.275,8.42,10605337,0
+TEVA.US,D,20211208,000000,8.38,8.495,8.34,8.46,8540850,0
+TEVA.US,D,20211209,000000,8.49,8.555,8.29,8.29,6481957,0
+TEVA.US,D,20211210,000000,8.32,8.4475,8.27,8.34,6105848,0
+TEVA.US,D,20211213,000000,8.27,8.3,8.02,8.17,10062112,0
+TEVA.US,D,20211214,000000,8.04,8.395,8.01,8.2,9117081,0
+TEVA.US,D,20211215,000000,8.16,8.22,7.98,8.17,8048447,0
+TEVA.US,D,20211216,000000,8.18,8.36,8.16,8.2,8035368,0
+TEVA.US,D,20211217,000000,8.16,8.2564,8.01,8.2,10805753,0
+TEVA.US,D,20211220,000000,8.08,8.1,7.78,8.03,15439313,0
+TEVA.US,D,20211221,000000,8.07,8.48,8.07,8.33,11285716,0
+TEVA.US,D,20211222,000000,8.25,8.415,8.23,8.35,5426169,0
+TEVA.US,D,20211223,000000,8.35,8.5,8.31,8.46,5690502,0
+TEVA.US,D,20211227,000000,8.47,8.52,8.35,8.47,7177860,0
+TEVA.US,D,20211228,000000,8.55,8.84,8.53,8.6,7847128,0
+TEVA.US,D,20211229,000000,8.6,8.6,8.43,8.43,6575338,0
+TEVA.US,D,20211230,000000,8.41,8.687,7.9,7.9,26755822,0
+TEVA.US,D,20211231,000000,7.86,8.155,7.73,8.01,14348801,0
+TEVA.US,D,20220103,000000,8.05,8.43,8.01,8.33,10677770,0
+TEVA.US,D,20220104,000000,8.46,8.505,8.22,8.39,7299858,0
+TEVA.US,D,20220105,000000,8.46,8.6399,8.265,8.3,8488097,0
+TEVA.US,D,20220106,000000,8.4,8.65,8.27,8.52,10519632,0
+TEVA.US,D,20220107,000000,8.52,8.93,8.52,8.85,10750390,0
+TEVA.US,D,20220110,000000,8.77,9.13,8.77,9.12,11552139,0
+TEVA.US,D,20220111,000000,8.98,9.12,8.88,9.08,7259151,0
+TEVA.US,D,20220112,000000,9.16,9.23,8.95,9.03,7455403,0
+TEVA.US,D,20220113,000000,9.09,9.27,9.06,9.2,7982914,0
+TEVA.US,D,20220114,000000,9.1,9.375,9.05,9.17,8395994,0
+TEVA.US,D,20220118,000000,9.08,9.13,8.84,8.89,8964369,0
+TEVA.US,D,20220119,000000,8.91,8.96,8.7,8.84,7863321,0
+TEVA.US,D,20220120,000000,8.845,8.965,8.64,8.64,5679198,0
+TEVA.US,D,20220121,000000,8.6,8.72,8.45,8.51,8550539,0
+TEVA.US,D,20220124,000000,8.3,8.49,8.05,8.46,11443154,0
+TEVA.US,D,20220125,000000,8.37,8.63,8.29,8.53,8495321,0
+TEVA.US,D,20220126,000000,8.55,8.64,8.315,8.41,6400735,0
+TEVA.US,D,20220127,000000,8.42,8.505,8.22,8.23,7021120,0
+TEVA.US,D,20220128,000000,8.27,8.37,8.16,8.34,5716305,0
+TEVA.US,D,20220131,000000,8.27,8.53,8.215,8.43,9930471,0
+TEVA.US,D,20220201,000000,8.51,8.75,8.51,8.71,8703112,0
+TEVA.US,D,20220202,000000,8.56,8.76,8.39,8.73,6736812,0
+TEVA.US,D,20220203,000000,8.595,8.635,8.44,8.57,5955473,0
+TEVA.US,D,20220204,000000,8.59,8.595,8.405,8.51,5723215,0
+TEVA.US,D,20220207,000000,8.47,8.64,8.295,8.46,9180955,0
+TEVA.US,D,20220208,000000,8.5,8.51,8.215,8.29,13418510,0
+TEVA.US,D,20220209,000000,8.42,9.33,8.42,8.99,27749866,0
+TEVA.US,D,20220210,000000,8.795,9,8.77,8.81,8169083,0
+TEVA.US,D,20220211,000000,8.805,8.96,8.5,8.53,9544878,0
+TEVA.US,D,20220214,000000,8.5,8.565,8.43,8.52,7067847,0
+TEVA.US,D,20220215,000000,8.43,8.575,8.36,8.46,7557026,0
+TEVA.US,D,20220216,000000,8.43,8.56,8.4019,8.49,5975400,0
+TEVA.US,D,20220217,000000,8.45,8.545,8.3,8.32,4976631,0
+TEVA.US,D,20220218,000000,8.32,8.32,8.09,8.15,6808931,0
+TEVA.US,D,20220222,000000,8.1,8.185,7.95,8.03,6604502,0
+TEVA.US,D,20220223,000000,8.12,8.215,7.97,8.01,6603686,0
+TEVA.US,D,20220224,000000,7.7,7.96,7.65,7.93,10545205,0
+TEVA.US,D,20220225,000000,8.01,8.43,8.01,8.36,10390768,0
+TEVA.US,D,20220228,000000,8.18,8.26,8.01,8.13,13640879,0
+TEVA.US,D,20220301,000000,8.05,8.07,7.69,7.79,12880543,0
+TEVA.US,D,20220302,000000,7.76,7.99,7.74,7.94,8727410,0
+TEVA.US,D,20220303,000000,7.91,7.91,7.69,7.79,8100196,0
+TEVA.US,D,20220304,000000,7.65,7.77,7.39,7.46,11855009,0
+TEVA.US,D,20220307,000000,7.37,7.545,7.3,7.33,9823535,0
+TEVA.US,D,20220308,000000,7.38,7.62,7.33,7.39,9287752,0
+TEVA.US,D,20220309,000000,7.58,7.92,7.565,7.82,9406060,0
+TEVA.US,D,20220310,000000,7.66,7.7999,7.58,7.72,6373937,0
+TEVA.US,D,20220311,000000,7.7,7.805,7.48,7.48,6299179,0
+TEVA.US,D,20220314,000000,7.5,7.53,7.24,7.34,7864972,0
+TEVA.US,D,20220315,000000,7.4,7.52,7.375,7.5,6049191,0
+TEVA.US,D,20220316,000000,7.59,7.84,7.57,7.77,6770317,0
+TEVA.US,D,20220317,000000,7.76,7.88,7.67,7.88,4144757,0
+TEVA.US,D,20220318,000000,7.76,7.94,7.76,7.89,6621690,0
+TEVA.US,D,20220321,000000,7.91,8.06,7.86,7.93,5958396,0
+TEVA.US,D,20220322,000000,7.98,8.1,7.93,8.07,7276269,0
+TEVA.US,D,20220323,000000,8.02,8.21,8.01,8.11,7534588,0
+TEVA.US,D,20220324,000000,8.18,8.21,8.025,8.17,4375851,0
+TEVA.US,D,20220325,000000,8.48,8.67,8.34,8.62,12408535,0
+TEVA.US,D,20220328,000000,8.65,8.665,8.505,8.56,6938291,0
+TEVA.US,D,20220329,000000,8.67,8.96,8.63,8.81,10920000,0
+TEVA.US,D,20220330,000000,8.99,9.52,8.93,9.38,22178033,0
+TEVA.US,D,20220331,000000,9.36,9.56,9.175,9.39,10245431,0
+TEVA.US,D,20220401,000000,9.42,9.48,9.245,9.39,6168606,0
+TEVA.US,D,20220404,000000,9.48,9.93,9.45,9.89,12763536,0
+TEVA.US,D,20220405,000000,10.03,10.42,9.83,9.97,14978204,0
+TEVA.US,D,20220406,000000,9.95,10.05,9.82,10.05,11054051,0
+TEVA.US,D,20220407,000000,10.09,10.225,10.012,10.18,8974595,0
+TEVA.US,D,20220408,000000,10.22,10.5,10.08,10.4,9685345,0
+TEVA.US,D,20220411,000000,10.42,10.44,10.2,10.26,8335874,0
+TEVA.US,D,20220412,000000,10.19,10.26,10.06,10.15,7134434,0
+TEVA.US,D,20220413,000000,10.11,10.31,10.045,10.28,6074967,0
+TEVA.US,D,20220414,000000,10.26,10.375,10.18,10.19,6027612,0
+TEVA.US,D,20220418,000000,10.2,10.2298,10.06,10.11,5012119,0
+TEVA.US,D,20220419,000000,10.15,10.325,10.09,10.18,5407668,0
+TEVA.US,D,20220420,000000,9.88,10.02,9.645,9.68,8742030,0
+TEVA.US,D,20220421,000000,9.73,9.8,9.33,9.38,7022862,0
+TEVA.US,D,20220422,000000,9.37,9.43,8.99,9.12,7910006,0
+TEVA.US,D,20220425,000000,9.02,9.16,8.75,9.13,7031997,0
+TEVA.US,D,20220426,000000,9.13,9.14,8.78,8.79,5353873,0
+TEVA.US,D,20220427,000000,8.84,9,8.73,8.92,5756043,0
+TEVA.US,D,20220428,000000,9.05,9.1,8.76,8.95,6275740,0
+TEVA.US,D,20220429,000000,8.95,9.03,8.7,8.71,6537965,0
+TEVA.US,D,20220502,000000,8.55,8.655,8.27,8.53,14267779,0
+TEVA.US,D,20220503,000000,8.39,8.87,8.3,8.6,11039586,0
+TEVA.US,D,20220504,000000,8.41,8.54,7.88,8.33,16236782,0
+TEVA.US,D,20220505,000000,8.23,8.31,7.815,7.91,9855017,0
+TEVA.US,D,20220506,000000,7.9,7.91,7.68,7.84,9014208,0
+TEVA.US,D,20220509,000000,7.67,7.705,7.36,7.42,15362496,0
+TEVA.US,D,20220510,000000,7.57,7.75,7.26,7.49,11526042,0
+TEVA.US,D,20220511,000000,7.49,7.735,7.37,7.38,11378434,0
+TEVA.US,D,20220512,000000,7.27,7.595,7.23,7.51,10405893,0
+TEVA.US,D,20220513,000000,7.63,7.855,7.62,7.76,7569962,0
+TEVA.US,D,20220516,000000,7.7,7.96,7.67,7.91,7737022,0
+TEVA.US,D,20220517,000000,8.13,8.52,8.13,8.4,15642272,0
+TEVA.US,D,20220518,000000,8.33,8.4975,8.23,8.28,12420549,0
+TEVA.US,D,20220519,000000,8.23,8.43,8.21,8.31,5903915,0
+TEVA.US,D,20220520,000000,8.4,8.5199,8.19,8.47,10512074,0
+TEVA.US,D,20220523,000000,8.56,8.64,8.415,8.45,5730349,0
+TEVA.US,D,20220524,000000,8.43,8.5,8.26,8.45,5366900,0
+TEVA.US,D,20220525,000000,8.43,9.06,8.41,9,11458322,0
+TEVA.US,D,20220526,000000,9.02,9.21,8.99,9.08,6788318,0
+TEVA.US,D,20220527,000000,8.99,9.115,8.86,9.04,6684086,0
+TEVA.US,D,20220531,000000,8.99,9.185,8.87,9.1,9619297,0
+TEVA.US,D,20220601,000000,9.2,9.4,9.03,9.33,9142841,0
+TEVA.US,D,20220602,000000,9.33,9.52,9.2601,9.52,9471752,0
+TEVA.US,D,20220603,000000,9.4,9.46,9.2,9.3,7995243,0
+TEVA.US,D,20220606,000000,9.31,9.33,8.97,9.06,5860685,0
+TEVA.US,D,20220607,000000,8.98,9.06,8.89,8.93,7195486,0
+TEVA.US,D,20220608,000000,8.86,8.955,8.785,8.8,6132531,0
+TEVA.US,D,20220609,000000,8.77,8.77,8.39,8.45,9607169,0
+TEVA.US,D,20220610,000000,8.31,8.39,8.12,8.32,11255143,0
+TEVA.US,D,20220613,000000,8.14,8.17,7.835,7.89,10518157,0
+TEVA.US,D,20220614,000000,7.93,8.025,7.76,7.85,7391108,0
+TEVA.US,D,20220615,000000,7.98,8.24,7.98,8.13,10141489,0
+TEVA.US,D,20220616,000000,7.95,7.99,7.59,7.63,14027131,0
+TEVA.US,D,20220617,000000,7.73,7.805,7.5325,7.71,17753661,0
+TEVA.US,D,20220621,000000,7.83,7.9,7.68,7.68,10617621,0
+TEVA.US,D,20220622,000000,7.6,7.74,7.56,7.64,13292585,0
+TEVA.US,D,20220623,000000,7.71,7.75,7.485,7.67,17850040,0
+TEVA.US,D,20220624,000000,7.77,7.81,7.68,7.74,19361783,0
+TEVA.US,D,20220627,000000,7.8,8.365,7.75,8.21,25366266,0
+TEVA.US,D,20220628,000000,8.21,8.34,7.83,7.83,10408408,0
+TEVA.US,D,20220629,000000,7.885,7.98,7.781,7.95,9657336,0
+TEVA.US,D,20220630,000000,7.8,7.81,7.505,7.52,12177395,0
+TEVA.US,D,20220701,000000,7.51,7.91,7.42,7.89,10987856,0
+TEVA.US,D,20220705,000000,7.72,7.76,7.545,7.71,7616343,0
+TEVA.US,D,20220706,000000,7.71,7.75,7.39,7.55,10346245,0
+TEVA.US,D,20220707,000000,7.57,7.64,7.48,7.6,7815983,0
+TEVA.US,D,20220708,000000,7.58,7.595,7.42,7.44,7966928,0
+TEVA.US,D,20220711,000000,7.29,7.33,6.785,6.86,19291539,0
+TEVA.US,D,20220712,000000,6.9,7.1,6.81,7,13394328,0
+TEVA.US,D,20220713,000000,6.95,7.005,6.805,6.95,7656143,0
+TEVA.US,D,20220714,000000,6.85,6.94,6.7791,6.89,9217124,0
+TEVA.US,D,20220715,000000,6.98,7.035,6.845,7.01,8026586,0
+TEVA.US,D,20220718,000000,7.13,7.2,7.03,7.06,9536805,0
+TEVA.US,D,20220719,000000,7.13,7.38,7.115,7.36,16295620,0
+TEVA.US,D,20220720,000000,7.39,7.4,7.2,7.25,11706671,0
+TEVA.US,D,20220721,000000,7.22,7.245,7.07,7.2,12117187,0
+TEVA.US,D,20220722,000000,7.18,7.275,6.97,7.01,9047419,0
+TEVA.US,D,20220725,000000,7.08,7.255,7.04,7.19,14974052,0
+TEVA.US,D,20220726,000000,7.21,7.26,7.12,7.12,15816719,0
+TEVA.US,D,20220727,000000,8.6,9.18,8.21,9.14,69548204,0
+TEVA.US,D,20220728,000000,8.99,9.52,8.97,9.45,30287545,0
+TEVA.US,D,20220729,000000,9.4,9.7184,9.345,9.38,21102895,0
+TEVA.US,D,20220801,000000,9.215,9.66,9.18,9.48,21194849,0
+TEVA.US,D,20220802,000000,9.49,9.925,9.46,9.83,19565741,0
+TEVA.US,D,20220803,000000,9.9,10.05,9.74,9.97,18779928,0
+TEVA.US,D,20220804,000000,10.01,10.155,9.98,10.12,19332511,0
+TEVA.US,D,20220805,000000,10.25,10.74,10.2125,10.69,21751404,0
+TEVA.US,D,20220808,000000,10.86,11.05,10.805,11.03,20284898,0
+TEVA.US,D,20220809,000000,10.83,11.15,10.82,11,17127683,0
+TEVA.US,D,20220810,000000,11.1,11.23,11.03,11.2,15207370,0
+TEVA.US,D,20220811,000000,11.33,11.34,11.06,11.09,13085757,0
+TEVA.US,D,20220812,000000,11.07,11.32,11.04,11.21,12480144,0
+TEVA.US,D,20220815,000000,10.97,11.275,10.92,11.2,9725000,0
+TEVA.US,D,20220816,000000,11.08,11.21,10.93,11.03,12774915,0
+TEVA.US,D,20220817,000000,10.8,10.82,9.4,10.01,37522489,0
+TEVA.US,D,20220818,000000,9.54,10.45,9.54,10.34,18981549,0
+TEVA.US,D,20220819,000000,10.41,10.49,10.225,10.37,12002609,0
+TEVA.US,D,20220822,000000,10.17,10.24,9.91,10.16,9301599,0
+TEVA.US,D,20220823,000000,10.11,10.3,10,10.06,10474177,0
+TEVA.US,D,20220824,000000,10.04,10.16,9.97,10.03,7389938,0
+TEVA.US,D,20220825,000000,10.01,10.035,9.805,9.89,8845715,0
+TEVA.US,D,20220826,000000,9.93,10.005,9.555,9.59,9367541,0
+TEVA.US,D,20220829,000000,9.46,9.505,9.335,9.4,10209569,0
+TEVA.US,D,20220830,000000,9.35,9.38,9.03,9.04,11388134,0
+TEVA.US,D,20220831,000000,9.02,9.2,8.98,9.04,11739339,0
+TEVA.US,D,20220901,000000,8.84,8.99,8.64,8.93,13073508,0
+TEVA.US,D,20220902,000000,8.98,9.045,8.82,8.84,7848638,0
+TEVA.US,D,20220906,000000,8.63,8.82,8.47,8.74,14526977,0
+TEVA.US,D,20220907,000000,8.73,8.91,8.68,8.84,7044317,0
+TEVA.US,D,20220908,000000,8.8,9.06,8.765,9,7440185,0
+TEVA.US,D,20220909,000000,9.05,9.26,9.04,9.17,7198513,0
+TEVA.US,D,20220912,000000,9.32,9.42,9.295,9.36,6921637,0
+TEVA.US,D,20220913,000000,9.18,9.22,8.91,9.01,11410243,0
+TEVA.US,D,20220914,000000,8.96,9.05,8.72,8.94,11308391,0
+TEVA.US,D,20220915,000000,8.92,9.04,8.88,8.89,6765773,0
+TEVA.US,D,20220916,000000,8.75,8.84,8.655,8.81,7668098,0
+TEVA.US,D,20220919,000000,8.58,8.7,8.46,8.67,11047105,0
+TEVA.US,D,20220920,000000,8.59,8.655,8.42,8.42,9363979,0
+TEVA.US,D,20220921,000000,8.44,8.5,8.205,8.22,8863767,0
+TEVA.US,D,20220922,000000,8.15,8.17,8,8.06,9164558,0
+TEVA.US,D,20220923,000000,8,8.01,7.75,7.9,9314708,0
+TEVA.US,D,20220926,000000,7.82,7.97,7.69,7.69,6894270,0
+TEVA.US,D,20220927,000000,7.79,7.845,7.64,7.74,8631742,0
+TEVA.US,D,20220928,000000,7.81,8.01,7.75,7.96,8314756,0
+TEVA.US,D,20220929,000000,7.89,7.92,7.67,7.82,7831050,0
+TEVA.US,D,20220930,000000,7.86,8.24,7.85,8.07,10387313,0
+TEVA.US,D,20221003,000000,8.19,8.32,8.15,8.23,8475149,0
+TEVA.US,D,20221004,000000,8.4,8.83,8.38,8.83,12281082,0
+TEVA.US,D,20221005,000000,8.58,8.85,8.53,8.84,8534620,0
+TEVA.US,D,20221006,000000,8.79,8.9601,8.66,8.66,10091688,0
+TEVA.US,D,20221007,000000,8.64,8.64,8.3,8.46,8059256,0
+TEVA.US,D,20221010,000000,8.33,8.33,7.945,7.98,10446154,0
+TEVA.US,D,20221011,000000,7.96,8.255,7.9,8.07,9450204,0
+TEVA.US,D,20221012,000000,8.08,8.125,7.91,8.07,6941943,0
+TEVA.US,D,20221013,000000,7.96,8.325,7.8737,8.21,9274018,0
+TEVA.US,D,20221014,000000,8.12,8.25,7.84,7.95,8396933,0
+TEVA.US,D,20221017,000000,8.11,8.31,8.1,8.18,8513065,0
+TEVA.US,D,20221018,000000,8.37,8.49,8.27,8.31,6631035,0
+TEVA.US,D,20221019,000000,8.25,8.27,8.05,8.07,5680292,0
+TEVA.US,D,20221020,000000,8.12,8.23,8.04,8.11,5839044,0
+TEVA.US,D,20221021,000000,8.19,8.5487,8.125,8.44,13294045,0
+TEVA.US,D,20221024,000000,8.4,8.58,8.28,8.44,6985729,0
+TEVA.US,D,20221025,000000,8.46,8.58,8.45,8.57,4013025,0
+TEVA.US,D,20221026,000000,8.53,8.88,8.51,8.71,5464016,0
+TEVA.US,D,20221027,000000,8.77,8.89,8.69,8.69,5465003,0
+TEVA.US,D,20221028,000000,8.72,8.95,8.64,8.91,5368998,0
+TEVA.US,D,20221031,000000,8.91,9,8.86,8.92,7085028,0
+TEVA.US,D,20221101,000000,9.06,9.155,8.97,9.12,8348956,0
+TEVA.US,D,20221102,000000,9.06,9.095,8.71,8.76,11279447,0
+TEVA.US,D,20221103,000000,8.23,8.995,8.035,8.61,13991610,0
+TEVA.US,D,20221104,000000,8.32,8.5,7.95,8.47,23649297,0
+TEVA.US,D,20221107,000000,8.47,8.99,8.36,8.93,13637057,0
+TEVA.US,D,20221108,000000,8.95,9.26,8.915,9.08,15023662,0
+TEVA.US,D,20221109,000000,9,9.4,8.9999,9.08,14361127,0
+TEVA.US,D,20221110,000000,9.45,9.48,9.23,9.4,10111342,0
+TEVA.US,D,20221111,000000,9.41,9.52,9.3,9.48,9568737,0
+TEVA.US,D,20221114,000000,9.22,9.64,9.2,9.34,13368900,0
+TEVA.US,D,20221115,000000,9.4,9.6,9.15,9.18,8581778,0
+TEVA.US,D,20221116,000000,9.07,9.21,8.78,8.9,13480247,0
+TEVA.US,D,20221117,000000,8.76,8.79,8.565,8.64,7533150,0
+TEVA.US,D,20221118,000000,8.72,8.78,8.62,8.72,4979297,0
+TEVA.US,D,20221121,000000,8.64,8.85,8.515,8.83,7015669,0
+TEVA.US,D,20221122,000000,8.99,9.23,8.95,8.97,9351236,0
+TEVA.US,D,20221123,000000,8.72,8.8,8.54,8.8,9604428,0
+TEVA.US,D,20221125,000000,8.775,8.95,8.74,8.87,2510308,0
+TEVA.US,D,20221128,000000,8.73,8.85,8.58,8.61,7231746,0
+TEVA.US,D,20221129,000000,8.71,8.76,8.6342,8.67,5952097,0
+TEVA.US,D,20221130,000000,8.69,8.78,8.52,8.77,10724697,0
+TEVA.US,D,20221201,000000,8.77,8.81,8.65,8.7,7784993,0
+TEVA.US,D,20221202,000000,8.63,8.72,8.61,8.66,5404060,0
+TEVA.US,D,20221205,000000,8.68,8.78,8.58,8.62,5012027,0
+TEVA.US,D,20221206,000000,8.6,8.635,8.4,8.55,8649997,0
+TEVA.US,D,20221207,000000,8.49,8.55,8.39,8.45,7936135,0
+TEVA.US,D,20221208,000000,8.47,8.48,8.24,8.32,13319613,0
+TEVA.US,D,20221209,000000,8.33,9.08,8.33,8.44,14344649,0
+TEVA.US,D,20221212,000000,8.42,8.69,8.39,8.69,8032071,0
+TEVA.US,D,20221213,000000,8.91,9.21,8.88,9.11,16912282,0
+TEVA.US,D,20221214,000000,9.23,9.4,9.095,9.26,9469547,0
+TEVA.US,D,20221215,000000,9.21,9.25,8.92,8.96,10742383,0
+TEVA.US,D,20221216,000000,8.9,8.94,8.66,8.69,10472452,0
+TEVA.US,D,20221219,000000,8.67,8.73,8.445,8.57,9381396,0
+TEVA.US,D,20221220,000000,8.54,8.76,8.51,8.69,8635345,0
+TEVA.US,D,20221221,000000,8.76,8.88,8.7401,8.87,5355868,0
+TEVA.US,D,20221222,000000,8.8,9.415,8.78,9.16,13281719,0
+TEVA.US,D,20221223,000000,9.2,9.25,9.125,9.24,5026499,0
+TEVA.US,D,20221227,000000,9.15,9.23,9.11,9.21,5152058,0
+TEVA.US,D,20221228,000000,9.19,9.37,9.1,9.18,6117182,0
+TEVA.US,D,20221229,000000,9.17,9.395,9.15,9.34,4722138,0
+TEVA.US,D,20221230,000000,9.19,9.295,9,9.12,7413897,0
+TEVA.US,D,20230103,000000,9.18,9.57,9.18,9.53,9189793,0
+TEVA.US,D,20230104,000000,9.6,10.28,9.59,10.02,16037942,0
+TEVA.US,D,20230105,000000,9.92,10.045,9.795,9.97,8231709,0
+TEVA.US,D,20230106,000000,10.03,10.73,9.935,10.52,17972339,0
+TEVA.US,D,20230109,000000,10.88,11.225,10.64,10.89,24839228,0
+TEVA.US,D,20230110,000000,10.87,11.05,10.78,10.99,7865491,0
+TEVA.US,D,20230111,000000,11.02,11.175,10.85,11.15,10677198,0
+TEVA.US,D,20230112,000000,11.15,11.445,11.05,11.37,13001173,0
+TEVA.US,D,20230113,000000,11.25,11.31,10.97,11.24,8872649,0
+TEVA.US,D,20230117,000000,11.16,11.24,11,11.02,8739365,0
+TEVA.US,D,20230118,000000,10.86,10.94,10.715,10.84,10673609,0
+TEVA.US,D,20230119,000000,10.51,10.66,10.27,10.55,9860279,0
+TEVA.US,D,20230120,000000,10.63,10.63,10.37,10.41,8058495,0
+TEVA.US,D,20230123,000000,10.4,10.47,10.23,10.38,14712939,0
+TEVA.US,D,20230124,000000,10.25,10.36,10.1809,10.26,5859434,0
+TEVA.US,D,20230125,000000,10.09,10.225,10.06,10.2,8104681,0
+TEVA.US,D,20230126,000000,10.18,10.31,10.1,10.27,7540841,0
+TEVA.US,D,20230127,000000,10.21,10.52,10.175,10.38,7738661,0
+TEVA.US,D,20230130,000000,10.19,10.4,10.16,10.26,6370102,0
+TEVA.US,D,20230131,000000,10.28,10.705,10.265,10.54,9138647,0
+TEVA.US,D,20230201,000000,10.51,10.68,10.405,10.6,9055089,0
+TEVA.US,D,20230202,000000,10.65,10.72,10.5,10.71,6919882,0
+TEVA.US,D,20230203,000000,10.61,10.7999,10.61,10.76,7041576,0
+TEVA.US,D,20230206,000000,10.71,10.78,10.645,10.73,5287196,0
+TEVA.US,D,20230207,000000,10.73,10.96,10.67,10.89,11736550,0
+TEVA.US,D,20230208,000000,10.43,10.48,9.895,9.92,20289795,0
+TEVA.US,D,20230209,000000,10.05,10.06,9.7401,9.82,10410951,0
+TEVA.US,D,20230210,000000,9.86,10.285,9.725,10.26,9716020,0
+TEVA.US,D,20230213,000000,10.23,10.35,10.185,10.3,5574589,0
+TEVA.US,D,20230214,000000,10.26,10.4,10.17,10.25,5667629,0
+TEVA.US,D,20230215,000000,10.15,10.31,10.11,10.31,4168775,0
+TEVA.US,D,20230216,000000,10.16,10.24,10.05,10.1,6450371,0
+TEVA.US,D,20230217,000000,10.01,10.12,9.98,10.06,4042636,0
+TEVA.US,D,20230221,000000,9.95,10.055,9.83,9.92,7478664,0
+TEVA.US,D,20230222,000000,9.89,10.05,9.89,9.96,6992500,0
+TEVA.US,D,20230223,000000,10.04,10.07,9.99,10.01,6246849,0
+TEVA.US,D,20230224,000000,9.89,10,9.8125,9.91,4223764,0
+TEVA.US,D,20230227,000000,9.99,10.03,9.86,9.9,4174117,0
+TEVA.US,D,20230228,000000,9.83,9.99,9.81,9.91,7144906,0
+TEVA.US,D,20230301,000000,9.99,10.08,9.925,10.08,6379711,0
+TEVA.US,D,20230302,000000,9.99,10.02,9.88,9.96,6281663,0
+TEVA.US,D,20230303,000000,10,10.07,9.925,10.04,5338895,0
+TEVA.US,D,20230306,000000,10.07,10.14,9.86,9.91,7406012,0
+TEVA.US,D,20230307,000000,9.79,9.8325,9.35,9.44,13925431,0
+TEVA.US,D,20230308,000000,9.51,9.69,9.34,9.65,8098481,0
+TEVA.US,D,20230309,000000,9.64,9.67,9.3,9.32,5854523,0
+TEVA.US,D,20230310,000000,9.295,9.345,9.08,9.12,7801400,0
+TEVA.US,D,20230313,000000,9.07,9.105,8.9,8.94,12655692,0
+TEVA.US,D,20230314,000000,9.05,9.12,8.83,8.91,8832709,0
+TEVA.US,D,20230315,000000,8.7,8.73,8.505,8.67,12615503,0
+TEVA.US,D,20230316,000000,8.59,8.59,8.36,8.5,10830888,0
+TEVA.US,D,20230317,000000,8.43,8.455,8.3,8.36,8690636,0
+TEVA.US,D,20230320,000000,8.36,8.65,8.27,8.53,19599136,0
+TEVA.US,D,20230321,000000,8.645,8.985,8.61,8.8,13016600,0
+TEVA.US,D,20230322,000000,8.93,9,8.73,8.73,6919230,0
+TEVA.US,D,20230323,000000,8.76,8.83,8.4,8.53,10418422,0
+TEVA.US,D,20230324,000000,8.42,8.54,8.28,8.44,7776753,0
+TEVA.US,D,20230327,000000,8.62,8.77,8.545,8.73,8766822,0
+TEVA.US,D,20230328,000000,8.69,8.85,8.69,8.76,7794755,0
+TEVA.US,D,20230329,000000,8.75,8.905,8.73,8.84,21559175,0
+TEVA.US,D,20230330,000000,8.92,8.97,8.79,8.82,7312594,0
+TEVA.US,D,20230331,000000,8.88,8.895,8.795,8.85,5362850,0
+TEVA.US,D,20230403,000000,8.95,9.17,8.9,9.12,13498866,0
+TEVA.US,D,20230404,000000,9.18,9.22,9.02,9.1,10319835,0
+TEVA.US,D,20230405,000000,9.15,9.24,9.07,9.2,5359141,0
+TEVA.US,D,20230406,000000,9.27,9.34,9.245,9.27,8031679,0
+TEVA.US,D,20230410,000000,9.27,9.455,9.22,9.41,5751690,0
+TEVA.US,D,20230411,000000,9.53,9.585,9.46,9.47,6780848,0
+TEVA.US,D,20230412,000000,9.56,9.6,9.27,9.36,7729812,0
+TEVA.US,D,20230413,000000,9.42,9.465,9.23,9.26,9213977,0
+TEVA.US,D,20230414,000000,8.6,8.69,8.1,8.29,35023093,0
+TEVA.US,D,20230417,000000,8.35,8.56,8.29,8.5,11959990,0
+TEVA.US,D,20230418,000000,8.55,8.62,8.49,8.54,13581714,0
+TEVA.US,D,20230419,000000,8.47,8.53,8.415,8.49,11693092,0
+TEVA.US,D,20230420,000000,8.35,8.43,8.305,8.35,7919438,0
+TEVA.US,D,20230421,000000,8.3,8.41,8.3,8.35,3972780,0
+TEVA.US,D,20230424,000000,8.32,8.35,8.275,8.35,5419046,0
+TEVA.US,D,20230425,000000,8.31,8.355,8.2,8.23,5755824,0
+TEVA.US,D,20230426,000000,8.215,8.25,8.13,8.21,6192108,0
+TEVA.US,D,20230427,000000,8.28,8.61,8.195,8.52,7173480,0
+TEVA.US,D,20230428,000000,8.495,8.78,8.49,8.73,9530576,0
+TEVA.US,D,20230501,000000,8.77,8.9,8.72,8.84,5083269,0
+TEVA.US,D,20230502,000000,8.78,8.83,8.69,8.8,6966454,0
+TEVA.US,D,20230503,000000,8.83,8.93,8.73,8.8,6532088,0
+TEVA.US,D,20230504,000000,8.74,8.78,8.6,8.67,5689223,0
+TEVA.US,D,20230505,000000,8.75,8.825,8.7,8.77,5656110,0
+TEVA.US,D,20230508,000000,8.84,9.09,8.835,9.06,10102106,0
+TEVA.US,D,20230509,000000,9.02,9.21,8.97,9.1,8329554,0
+TEVA.US,D,20230510,000000,8.33,8.505,8.02,8.35,26327924,0
+TEVA.US,D,20230511,000000,8.41,8.42,8.11,8.21,14747782,0
+TEVA.US,D,20230512,000000,8.14,8.185,7.91,8.03,18032050,0
+TEVA.US,D,20230515,000000,8.04,8.18,8.025,8.07,10608229,0
+TEVA.US,D,20230516,000000,8.01,8.1756,8.01,8.13,18731010,0
+TEVA.US,D,20230517,000000,8.2,8.205,7.99,8.13,9103024,0
+TEVA.US,D,20230518,000000,8.45,8.76,8.23,8.26,33691274,0
+TEVA.US,D,20230519,000000,8.295,8.36,7.895,7.91,77692186,0
+TEVA.US,D,20230522,000000,8.03,8.06,7.87,7.95,13385286,0
+TEVA.US,D,20230523,000000,7.92,7.965,7.68,7.69,16273993,0
+TEVA.US,D,20230524,000000,7.64,7.65,7.5,7.57,11341339,0
+TEVA.US,D,20230525,000000,7.46,7.5,7.25,7.33,20780545,0
+TEVA.US,D,20230526,000000,7.45,7.5,7.33,7.45,14813399,0
+TEVA.US,D,20230530,000000,7.51,7.52,7.19,7.21,13600797,0
+TEVA.US,D,20230531,000000,7.2,7.28,7.085,7.2,20442650,0
+TEVA.US,D,20230601,000000,7.23,7.29,7.17,7.2,17534633,0
+TEVA.US,D,20230602,000000,7.25,7.26,7.12,7.23,10316989,0
+TEVA.US,D,20230605,000000,7.22,7.225,7.14,7.21,10116211,0
+TEVA.US,D,20230606,000000,7.255,7.37,7.22,7.23,19774386,0
+TEVA.US,D,20230607,000000,7.29,7.43,7.24,7.38,21992133,0
+TEVA.US,D,20230608,000000,7.51,7.645,7.37,7.39,17340917,0
+TEVA.US,D,20230609,000000,7.4,7.45,7.28,7.33,14917778,0
+TEVA.US,D,20230612,000000,7.35,7.38,7.27,7.31,6659689,0
+TEVA.US,D,20230613,000000,7.33,7.605,7.32,7.53,14668024,0
+TEVA.US,D,20230614,000000,7.57,7.62,7.39,7.46,11754521,0
+TEVA.US,D,20230615,000000,7.48,7.655,7.445,7.58,19422568,0
+TEVA.US,D,20230616,000000,7.6,7.62,7.52,7.54,15292810,0
+TEVA.US,D,20230620,000000,7.48,7.62,7.445,7.55,15738657,0
+TEVA.US,D,20230621,000000,7.51,7.52,7.4,7.47,13893920,0
+TEVA.US,D,20230622,000000,7.47,7.59,7.4,7.55,12122643,0
+TEVA.US,D,20230623,000000,7.53,7.72,7.4,7.62,8963457,0
+TEVA.US,D,20230626,000000,7.63,7.72,7.6,7.64,7673083,0
+TEVA.US,D,20230627,000000,7.64,7.755,7.47,7.64,8278535,0
+TEVA.US,D,20230628,000000,7.59,7.61,7.49,7.5,7545565,0
+TEVA.US,D,20230629,000000,7.5,7.64,7.45,7.57,8560848,0
+TEVA.US,D,20230630,000000,7.62,7.65,7.52,7.53,8265635,0
+TEVA.US,D,20230703,000000,7.54,7.55,7.44,7.48,4038703,0
+TEVA.US,D,20230705,000000,7.51,7.73,7.42,7.49,13585411,0
+TEVA.US,D,20230706,000000,7.52,7.86,7.46,7.83,21816188,0
+TEVA.US,D,20230707,000000,7.83,8.01,7.81,7.96,14520154,0
+TEVA.US,D,20230710,000000,7.94,7.955,7.8,7.9,11440547,0
+TEVA.US,D,20230711,000000,7.92,8.155,7.92,8.13,9794092,0
+TEVA.US,D,20230712,000000,8.23,8.24,8.03,8.07,8120225,0
+TEVA.US,D,20230713,000000,8.17,8.22,8.0709,8.1,7191567,0
+TEVA.US,D,20230714,000000,8.23,8.31,8.17,8.21,11256506,0
+TEVA.US,D,20230717,000000,8.12,8.13,8.02,8.02,11830698,0
+TEVA.US,D,20230718,000000,7.97,8.17,7.95,8.13,7020621,0
+TEVA.US,D,20230719,000000,8.23,8.57,8.2107,8.56,14677730,0
+TEVA.US,D,20230720,000000,8.59,8.68,8.42,8.47,10758032,0
+TEVA.US,D,20230721,000000,8.47,8.55,8.4,8.51,10668689,0
+TEVA.US,D,20230724,000000,8.5,8.75,8.4815,8.64,11466124,0
+TEVA.US,D,20230725,000000,8.5,8.58,8.38,8.4,10601429,0
+TEVA.US,D,20230726,000000,8.47,8.53,8.4,8.52,11369120,0
+TEVA.US,D,20230727,000000,8.5,8.6,8.38,8.42,7461399,0
+TEVA.US,D,20230728,000000,8.45,8.615,8.43,8.56,7457244,0
+TEVA.US,D,20230731,000000,8.45,8.46,8.31,8.4,8431406,0
+TEVA.US,D,20230801,000000,8.295,8.43,8.21,8.29,14340560,0
+TEVA.US,D,20230802,000000,8.75,9.49,8.74,9.25,33125066,0
+TEVA.US,D,20230803,000000,9.13,9.605,9.09,9.57,17646824,0
+TEVA.US,D,20230804,000000,9.57,9.995,9.47,9.76,15776477,0
+TEVA.US,D,20230807,000000,9.76,9.805,9.575,9.63,8998011,0
+TEVA.US,D,20230808,000000,9.52,9.8,9.5,9.78,6899420,0
+TEVA.US,D,20230809,000000,9.79,9.92,9.66,9.68,6531315,0
+TEVA.US,D,20230810,000000,9.74,9.8,9.54,9.65,7701382,0
+TEVA.US,D,20230811,000000,9.62,9.8385,9.5744,9.78,5534089,0
+TEVA.US,D,20230814,000000,9.695,9.7067,9.49,9.55,6760169,0
+TEVA.US,D,20230815,000000,9.495,9.64,9.44,9.53,6091133,0
+TEVA.US,D,20230816,000000,9.48,9.535,9.41,9.42,5226663,0
+TEVA.US,D,20230817,000000,9.37,9.53,9.22,9.51,12476546,0
+TEVA.US,D,20230818,000000,9.37,9.6193,9.37,9.56,6951141,0
+TEVA.US,D,20230821,000000,9.63,9.65,9.55,9.61,5323901,0
+TEVA.US,D,20230822,000000,9.7,9.93,9.665,9.75,10391220,0
+TEVA.US,D,20230823,000000,9.735,9.8,9.7,9.74,4756807,0
+TEVA.US,D,20230824,000000,9.7,9.88,9.65,9.67,5750334,0
+TEVA.US,D,20230825,000000,9.72,9.75,9.51,9.7,5052531,0
+TEVA.US,D,20230828,000000,9.57,9.74,9.57,9.67,5401506,0
+TEVA.US,D,20230829,000000,9.64,9.81,9.62,9.75,4267673,0
+TEVA.US,D,20230830,000000,9.7,9.79,9.68,9.69,4020127,0
+TEVA.US,D,20230831,000000,9.615,9.86,9.615,9.76,8005906,0
+TEVA.US,D,20230901,000000,9.845,9.93,9.79,9.84,5819650,0
+TEVA.US,D,20230905,000000,9.78,9.79,9.54,9.56,7784771,0
+TEVA.US,D,20230906,000000,9.53,9.54,9.39,9.48,7669970,0
+TEVA.US,D,20230907,000000,9.38,9.39,9.26,9.35,6590799,0
+TEVA.US,D,20230908,000000,9.41,9.66,9.39,9.62,6553668,0
+TEVA.US,D,20230911,000000,9.74,10.05,9.73,10.04,13437755,0
+TEVA.US,D,20230912,000000,10.05,10.14,9.98,10.03,12096932,0
+TEVA.US,D,20230913,000000,10.05,10.36,10.02,10.33,12482883,0
+TEVA.US,D,20230914,000000,10.325,10.59,10.305,10.56,12047175,0
+TEVA.US,D,20230915,000000,10.54,10.66,10.53,10.59,8816818,0
+TEVA.US,D,20230918,000000,10.54,10.66,10.52,10.54,10613771,0
+TEVA.US,D,20230919,000000,10.54,10.565,10.26,10.29,7997422,0
+TEVA.US,D,20230920,000000,10.38,10.72,10.38,10.7,8793656,0
+TEVA.US,D,20230921,000000,10.61,10.63,10.325,10.34,7732085,0
+TEVA.US,D,20230922,000000,10.37,10.54,10.32,10.35,7139257,0
+TEVA.US,D,20230925,000000,10.3,10.31,10.03,10.25,6711988,0
+TEVA.US,D,20230926,000000,10.19,10.4,10.19,10.22,7641489,0
+TEVA.US,D,20230927,000000,10.2,10.23,9.85,10.01,9179841,0
+TEVA.US,D,20230928,000000,10.03,10.25,10.01,10.22,6715260,0
+TEVA.US,D,20230929,000000,10.24,10.34,10.16,10.2,5398322,0
+TEVA.US,D,20231002,000000,10.21,10.262,9.96,10.01,7224766,0
+TEVA.US,D,20231003,000000,9.8,9.88,9.52,9.6,9697916,0
+TEVA.US,D,20231004,000000,9.74,9.76,9.05,9.19,16918021,0
+TEVA.US,D,20231005,000000,9.04,9.36,8.94,9.34,13952650,0
+TEVA.US,D,20231006,000000,9.28,9.595,9.1901,9.42,8291825,0
+TEVA.US,D,20231009,000000,9.1,9.225,8.79,8.82,16944883,0
+TEVA.US,D,20231010,000000,8.87,9.4299,8.85,9.25,13192438,0
+TEVA.US,D,20231011,000000,9.24,9.28,8.975,9.04,5712016,0
+TEVA.US,D,20231012,000000,8.92,9.02,8.785,8.93,11860771,0
+TEVA.US,D,20231013,000000,8.95,8.95,8.485,8.66,11868656,0
+TEVA.US,D,20231016,000000,8.66,8.79,8.64,8.74,6604062,0
+TEVA.US,D,20231017,000000,8.68,8.79,8.605,8.66,6370306,0
+TEVA.US,D,20231018,000000,8.57,8.7,8.46,8.46,8177103,0
+TEVA.US,D,20231019,000000,8.45,8.46,8.16,8.16,7577864,0
+TEVA.US,D,20231020,000000,8.13,8.27,8.115,8.12,7339762,0
+TEVA.US,D,20231023,000000,8.11,8.27,8.055,8.18,6020769,0
+TEVA.US,D,20231024,000000,8.22,8.27,8.07,8.19,7996392,0
+TEVA.US,D,20231025,000000,8.2,8.385,8.185,8.21,4796720,0
+TEVA.US,D,20231026,000000,8.17,8.36,8.14,8.27,5304893,0
+TEVA.US,D,20231027,000000,8.24,8.27,8.1,8.12,4086916,0
+TEVA.US,D,20231030,000000,8.225,8.6,8.225,8.55,11130471,0
+TEVA.US,D,20231031,000000,8.59,8.62,8.42,8.58,7136567,0
+TEVA.US,D,20231101,000000,8.62,8.81,8.6,8.76,6677098,0
+TEVA.US,D,20231102,000000,8.85,8.88,8.715,8.78,5220844,0
+TEVA.US,D,20231103,000000,8.79,9.11,8.77,8.99,8121376,0
+TEVA.US,D,20231106,000000,8.98,9.115,8.96,9.05,7743906,0
+TEVA.US,D,20231107,000000,9.07,9.205,8.95,9.04,13121808,0
+TEVA.US,D,20231108,000000,9.27,9.5695,9.12,9.15,12222917,0
+TEVA.US,D,20231109,000000,9.13,9.15,8.7,8.77,8485396,0
+TEVA.US,D,20231110,000000,8.81,8.85,8.545,8.68,8336668,0
+TEVA.US,D,20231113,000000,8.6,8.99,8.55,8.82,10736143,0
+TEVA.US,D,20231114,000000,8.9,8.96,8.815,8.91,6133951,0
+TEVA.US,D,20231115,000000,8.94,9.035,8.72,8.96,9486271,0
+TEVA.US,D,20231116,000000,8.91,8.955,8.64,8.76,7222707,0
+TEVA.US,D,20231117,000000,8.84,9.07,8.83,9.05,7245747,0
+TEVA.US,D,20231120,000000,9.06,9.48,9.04,9.45,9645483,0
+TEVA.US,D,20231121,000000,9.38,9.58,9.265,9.27,9802381,0
+TEVA.US,D,20231122,000000,9.41,9.52,9.36,9.46,8104020,0
+TEVA.US,D,20231124,000000,9.5,9.62,9.47,9.55,3170280,0
+TEVA.US,D,20231127,000000,9.82,10.07,9.7,9.88,17074913,0
+TEVA.US,D,20231128,000000,9.85,9.8544,9.6315,9.8,8598315,0
+TEVA.US,D,20231129,000000,9.76,9.82,9.63,9.69,8548848,0
+TEVA.US,D,20231130,000000,9.64,10,9.61,9.82,10012706,0
+TEVA.US,D,20231201,000000,9.82,9.87,9.61,9.71,6573586,0
+TEVA.US,D,20231204,000000,9.65,10.05,9.64,10.03,7766424,0
+TEVA.US,D,20231205,000000,10.06,10.17,10,10.06,9038504,0
+TEVA.US,D,20231206,000000,10.07,10.18,9.8,9.83,4497874,0
+TEVA.US,D,20231207,000000,9.85,9.98,9.7,9.97,5558154,0
+TEVA.US,D,20231208,000000,9.93,9.98,9.8,9.82,4402439,0
+TEVA.US,D,20231211,000000,9.73,9.79,9.35,9.45,9802541,0
+TEVA.US,D,20231212,000000,9.4,9.705,9.4,9.67,6018352,0
+TEVA.US,D,20231213,000000,9.58,10.27,9.56,10.15,10722265,0
+TEVA.US,D,20231214,000000,10.15,10.48,10.12,10.23,10858345,0
+TEVA.US,D,20231215,000000,10.23,10.29,9.9,9.98,8409264,0
+TEVA.US,D,20231218,000000,10.19,10.21,10,10.13,6923459,0
+TEVA.US,D,20231219,000000,10.13,10.65,10.13,10.63,9057694,0
+TEVA.US,D,20231220,000000,10.65,10.65,10.41,10.41,7526556,0
+TEVA.US,D,20231221,000000,10.49,10.62,10.37,10.59,5892730,0
+TEVA.US,D,20231222,000000,10.55,10.7,10.44,10.48,4774849,0
+TEVA.US,D,20231226,000000,10.41,10.53,10.34,10.48,5612208,0
+TEVA.US,D,20231227,000000,10.43,10.59,10.43,10.53,4302983,0
+TEVA.US,D,20231228,000000,10.45,10.57,10.39,10.47,4455845,0
+TEVA.US,D,20231229,000000,10.4,10.51,10.4,10.44,3905020,0
+TEVA.US,D,20240102,000000,10.47,10.84,10.45,10.67,13367743,0
+TEVA.US,D,20240103,000000,10.86,11.15,10.78,10.95,14526726,0
+TEVA.US,D,20240104,000000,10.96,11.33,10.805,10.88,13812357,0
+TEVA.US,D,20240105,000000,10.77,11.35,10.75,11.33,11789615,0
+TEVA.US,D,20240108,000000,11.29,11.49,11.24,11.47,14130527,0
+TEVA.US,D,20240109,000000,11.45,11.54,11.27,11.4,12588477,0
+TEVA.US,D,20240110,000000,11.39,11.53,11.11,11.49,11831825,0
+TEVA.US,D,20240111,000000,11.5,11.64,11.36,11.4,8090033,0
+TEVA.US,D,20240112,000000,11.44,11.54,11.3,11.32,8409259,0
+TEVA.US,D,20240116,000000,11.17,11.17,10.9,11,14809722,0
+TEVA.US,D,20240117,000000,10.92,11.0551,10.83,11.03,12176250,0
+TEVA.US,D,20240118,000000,11.03,11.1,10.915,10.99,5327050,0
+TEVA.US,D,20240119,000000,10.89,11.22,10.8598,11.18,10018537,0
+TEVA.US,D,20240122,000000,11.12,11.53,11.08,11.49,13519376,0
+TEVA.US,D,20240123,000000,11.78,12.05,11.73,11.99,21122360,0
+TEVA.US,D,20240124,000000,12.01,12.21,11.77,11.97,15431550,0
+TEVA.US,D,20240125,000000,11.97,11.99,11.695,11.83,9313849,0
+TEVA.US,D,20240126,000000,11.79,11.94,11.765,11.91,8070505,0
+TEVA.US,D,20240129,000000,11.86,11.92,11.76,11.83,9383937,0
+TEVA.US,D,20240130,000000,11.82,11.82,11.48,11.73,31652786,0
+TEVA.US,D,20240131,000000,11.67,12.64,11.62,12.1,29905796,0
+TEVA.US,D,20240201,000000,12.17,12.48,12,12.46,16255707,0
+TEVA.US,D,20240202,000000,12.42,12.432,12.03,12.28,11918706,0
+TEVA.US,D,20240205,000000,12.27,12.45,12.13,12.38,14434572,0
+TEVA.US,D,20240206,000000,12.42,12.505,12.24,12.25,9905699,0
+TEVA.US,D,20240207,000000,12.31,12.43,12.125,12.14,6835832,0
+TEVA.US,D,20240208,000000,12.1,12.15,11.925,12.09,7089069,0
+TEVA.US,D,20240209,000000,12.01,12.05,11.83,12.01,6326542,0
+TEVA.US,D,20240212,000000,12.49,13.02,12.43,12.91,23061555,0
+TEVA.US,D,20240213,000000,12.79,12.95,12.66,12.92,11011226,0
+TEVA.US,D,20240214,000000,13.07,13.17,12.8419,13.17,7693695,0
+TEVA.US,D,20240215,000000,13.2,13.35,13.07,13.2,12420708,0
+TEVA.US,D,20240216,000000,13.205,13.24,13,13.02,5689990,0
+TEVA.US,D,20240220,000000,13.19,13.2784,13.025,13.07,11815661,0
+TEVA.US,D,20240221,000000,13.27,13.32,12.86,13,9345318,0
+TEVA.US,D,20240222,000000,13.05,13.15,12.93,13.05,7834498,0
+TEVA.US,D,20240223,000000,13.09,13.09,12.61,12.89,12561082,0
+TEVA.US,D,20240226,000000,13.51,13.53,13.11,13.29,16817630,0
+TEVA.US,D,20240227,000000,13.15,13.36,13.06,13.3,7961868,0
+TEVA.US,D,20240228,000000,13.22,13.29,13.01,13.09,8047925,0
+TEVA.US,D,20240229,000000,13.2,13.21,13.005,13.15,10546571,0
+TEVA.US,D,20240301,000000,13.18,13.56,13.12,13.5,9125172,0
+TEVA.US,D,20240304,000000,13.58,13.62,13.25,13.44,14026636,0
+TEVA.US,D,20240305,000000,13.48,13.79,13.36,13.54,12058905,0
+TEVA.US,D,20240306,000000,13.58,13.65,13.395,13.53,7447403,0
+TEVA.US,D,20240307,000000,13.4,13.78,13.21,13.71,12139440,0
+TEVA.US,D,20240308,000000,13.69,13.93,13.5602,13.62,10115450,0
+TEVA.US,D,20240311,000000,13.57,13.6,13.32,13.35,6579868,0
+TEVA.US,D,20240312,000000,13.36,13.53,13.23,13.49,7610204,0
+TEVA.US,D,20240313,000000,13.5,13.765,13.48,13.65,7104184,0
+TEVA.US,D,20240314,000000,13.64,13.75,13.3,13.5,10773882,0
+TEVA.US,D,20240315,000000,13.38,13.65,13.35,13.43,6235352,0
+TEVA.US,D,20240318,000000,13.45,13.5099,13.3,13.32,4159146,0
+TEVA.US,D,20240319,000000,13.29,13.42,13.17,13.35,4843414,0
+TEVA.US,D,20240320,000000,13.25,13.5,13.23,13.48,3552313,0
+TEVA.US,D,20240321,000000,13.52,13.8,13.47,13.75,7924627,0
+TEVA.US,D,20240322,000000,13.72,13.97,13.69,13.89,9282574,0
+TEVA.US,D,20240325,000000,13.99,14.17,13.86,14.06,8037381,0
+TEVA.US,D,20240326,000000,14.06,14.2284,13.995,14.14,7542987,0
+TEVA.US,D,20240327,000000,14.19,14.45,14.16,14.43,12252173,0
+TEVA.US,D,20240328,000000,14.35,14.41,13.97,14.11,10247157,0
+TEVA.US,D,20240401,000000,14.18,14.18,13.86,13.91,5683334,0
+TEVA.US,D,20240402,000000,13.83,13.88,13.65,13.86,6692681,0
+TEVA.US,D,20240403,000000,13.78,14.17,13.74,14.12,8607103,0
+TEVA.US,D,20240404,000000,14.01,14.23,13.9,13.93,8246398,0
+TEVA.US,D,20240405,000000,14.2,14.3287,13.95,14.25,9242741,0
+TEVA.US,D,20240408,000000,14.33,14.465,14.16,14.2,6724338,0
+TEVA.US,D,20240409,000000,14.1,14.14,13.75,13.97,10204887,0
+TEVA.US,D,20240410,000000,13.8,13.995,13.8,13.85,6205347,0
+TEVA.US,D,20240411,000000,13.71,13.99,13.68,13.87,9571339,0
+TEVA.US,D,20240412,000000,13.7,13.7,13.07,13.3,15238796,0
+TEVA.US,D,20240415,000000,13.53,13.57,13.13,13.23,13512265,0
+TEVA.US,D,20240416,000000,13.26,13.29,13.06,13.09,8087958,0
+TEVA.US,D,20240417,000000,13.24,13.29,12.99,13.18,6571690,0
+TEVA.US,D,20240418,000000,13.17,13.21,12.75,12.78,8957330,0
+TEVA.US,D,20240419,000000,12.66,13.01,12.51,12.855,10124985,0
+TEVA.US,D,20240422,000000,12.94,12.98,12.69,12.88,7945162,0
+TEVA.US,D,20240423,000000,12.94,13.03,12.78,13.01,8982074,0
+TEVA.US,D,20240424,000000,12.98,13.0887,12.86,13.01,7499725,0
+TEVA.US,D,20240425,000000,12.805,13.3,12.8,13.25,8522328,0
+TEVA.US,D,20240426,000000,13.31,13.98,13.31,13.81,10278701,0
+TEVA.US,D,20240429,000000,13.83,14.33,13.83,14.1,10471225,0
+TEVA.US,D,20240430,000000,13.99,14.19,13.94,14.05,8541680,0
+TEVA.US,D,20240501,000000,13.98,14.14,13.7,13.98,9671166,0
+TEVA.US,D,20240502,000000,13.92,14.13,13.81,14.08,8987446,0
+TEVA.US,D,20240503,000000,14.15,14.16,13.96,13.98,7051252,0
+TEVA.US,D,20240506,000000,13.92,14.11,13.88,14.06,9146663,0
+TEVA.US,D,20240507,000000,13.95,14.1,13.865,13.95,13631979,0
+TEVA.US,D,20240508,000000,14.57,16.13,14.54,15.74,38497848,0
+TEVA.US,D,20240509,000000,15.71,16.25,15.52,16,16780250,0
+TEVA.US,D,20240510,000000,16.07,16.57,16.07,16.25,13820259,0
+TEVA.US,D,20240513,000000,16.3,16.99,16.29,16.88,18576436,0
+TEVA.US,D,20240514,000000,16.88,17.1,16.78,17.09,14462634,0
+TEVA.US,D,20240515,000000,17.01,17.13,16.71,16.78,12698438,0
+TEVA.US,D,20240516,000000,16.79,16.87,16.1,16.3,16646014,0
+TEVA.US,D,20240517,000000,16.14,16.35,16.05,16.29,7790148,0
+TEVA.US,D,20240520,000000,16.45,16.82,16.445,16.81,7977080,0
+TEVA.US,D,20240521,000000,16.7,16.8,16.54,16.59,8967059,0
+TEVA.US,D,20240522,000000,16.5,17.12,16.47,16.88,12798061,0
+TEVA.US,D,20240523,000000,16.93,17.07,16.61,16.76,8394922,0
+TEVA.US,D,20240524,000000,16.87,16.9,16.59,16.6,6584096,0
+TEVA.US,D,20240528,000000,16.58,16.9,16.37,16.76,6833385,0
+TEVA.US,D,20240529,000000,16.62,16.66,16.35,16.45,5132797,0
+TEVA.US,D,20240530,000000,16.52,16.925,16.49,16.9,6426290,0
+TEVA.US,D,20240531,000000,16.94,17.08,16.64,16.93,12778976,0
+TEVA.US,D,20240603,000000,17.06,17.3899,16.92,16.98,9529469,0
+TEVA.US,D,20240604,000000,16.87,17.085,16.61,16.63,7509442,0
+TEVA.US,D,20240605,000000,16.75,16.89,16.62,16.88,7300919,0
+TEVA.US,D,20240606,000000,16.91,17.155,16.5,16.61,6988369,0
+TEVA.US,D,20240607,000000,16.46,16.8952,16.32,16.82,6991335,0
+TEVA.US,D,20240610,000000,16.71,16.93,16.59,16.85,8188851,0
+TEVA.US,D,20240611,000000,16.79,17.63,16.75,17.34,11027937,0
+TEVA.US,D,20240612,000000,17.5,17.69,17.07,17.22,9708176,0
+TEVA.US,D,20240613,000000,17.1,17.45,17.07,17.4,11222152,0
+TEVA.US,D,20240614,000000,17.33,17.4,17.035,17.16,9716485,0
+TEVA.US,D,20240617,000000,17.22,17.24,16.81,17.12,6153778,0
+TEVA.US,D,20240618,000000,17.12,17.5,16.95,17.01,6883512,0
+TEVA.US,D,20240620,000000,16.85,17.13,16.78,17.06,8225741,0
+TEVA.US,D,20240621,000000,17.01,17.105,16.83,16.96,7845159,0
+TEVA.US,D,20240624,000000,16.83,16.91,16.46,16.49,7564973,0
+TEVA.US,D,20240625,000000,16.49,16.59,16.3701,16.5,12386537,0
+TEVA.US,D,20240626,000000,16.5,16.57,16.16,16.25,8568631,0
+TEVA.US,D,20240627,000000,16.5,16.56,16.22,16.26,6462208,0
+TEVA.US,D,20240628,000000,16.38,16.47,16.155,16.25,7805333,0
+TEVA.US,D,20240701,000000,16.37,16.55,15.62,16.34,18722248,0
+TEVA.US,D,20240702,000000,16.27,16.62,16.1,16.55,7818280,0
+TEVA.US,D,20240703,000000,16.52,16.845,16.4105,16.82,3979086,0
+TEVA.US,D,20240705,000000,16.65,16.73,16.32,16.4,6547407,0
+TEVA.US,D,20240708,000000,16.5,16.6,16.32,16.36,5806288,0
+TEVA.US,D,20240709,000000,16.42,16.42,15.68,15.81,11806843,0
+TEVA.US,D,20240710,000000,16.2,17,16.075,16.98,13868166,0
+TEVA.US,D,20240711,000000,17,17.23,16.92,17.1,11986140,0
+TEVA.US,D,20240712,000000,17.13,17.395,17.065,17.28,7440267,0
+TEVA.US,D,20240715,000000,17.4,17.4,17.01,17.08,5732287,0
+TEVA.US,D,20240716,000000,17.168,17.325,16.64,16.65,8416811,0
+TEVA.US,D,20240717,000000,16.61,16.7,16.32,16.38,8822006,0
+TEVA.US,D,20240718,000000,16.5,16.875,16.3,16.34,11501669,0
+TEVA.US,D,20240719,000000,16.31,16.88,16.31,16.81,7446837,0
+TEVA.US,D,20240722,000000,16.78,17.18,16.78,16.98,6213791,0
+TEVA.US,D,20240723,000000,17.05,17.47,16.92,16.95,9466452,0
+TEVA.US,D,20240724,000000,16.92,16.95,16.45,16.5,8259419,0
+TEVA.US,D,20240725,000000,16.5,17.33,16.5,16.8,10311799,0
+TEVA.US,D,20240726,000000,16.93,17.235,16.86,17.1,9088470,0
+TEVA.US,D,20240729,000000,16.95,17.075,16.5,16.67,7961313,0
+TEVA.US,D,20240730,000000,16.55,16.625,16.215,16.41,10176409,0
+TEVA.US,D,20240731,000000,17.3,18.025,16.86,17.43,29987251,0
+TEVA.US,D,20240801,000000,17.25,17.64,17.114,17.54,15705638,0
+TEVA.US,D,20240802,000000,17.3,17.32,16.72,16.99,12080645,0
+TEVA.US,D,20240805,000000,16.03,17.035,15.81,16.68,12808840,0
+TEVA.US,D,20240806,000000,16.86,17.2,16.68,16.91,10189424,0
+TEVA.US,D,20240807,000000,17.05,17.09,16.605,16.79,6596461,0
+TEVA.US,D,20240808,000000,17.0201,17.26,16.96,17.16,8850468,0
+TEVA.US,D,20240809,000000,17.29,17.61,17.205,17.43,7333549,0
+TEVA.US,D,20240812,000000,17.33,17.36,17.005,17.08,5393292,0
+TEVA.US,D,20240813,000000,17.23,17.23,16.91,17.13,7728500,0
+TEVA.US,D,20240814,000000,17.2,18.05,17.15,18.01,16079305,0
+TEVA.US,D,20240815,000000,18.1,18.58,18.08,18.33,8984306,0
+TEVA.US,D,20240816,000000,18.3,18.44,18.152295,18.26,5640279,0
+TEVA.US,D,20240819,000000,18.19,18.34,17.86,18.29,7818020,0
+TEVA.US,D,20240820,000000,18.14,18.3,18.1,18.27,4283263,0
+TEVA.US,D,20240821,000000,18.22,18.39,18.1211,18.13,4640630,0
+TEVA.US,D,20240822,000000,18.13,18.54,18.13,18.39,5776113,0
+TEVA.US,D,20240823,000000,18.47,18.57,18.27,18.56,5133296,0
+TEVA.US,D,20240826,000000,18.61,18.705,18.455,18.6,4279607,0
+TEVA.US,D,20240827,000000,18.54,18.89,18.481,18.76,3983426,0
+TEVA.US,D,20240828,000000,18.76,18.82,18.45,18.56,4342561,0
+TEVA.US,D,20240829,000000,18.55,18.81,18.5,18.73,8519556,0
+TEVA.US,D,20240830,000000,18.73,18.87,18.67,18.87,10070598,0
+TEVA.US,D,20240903,000000,18.63,18.88,18.37,18.52,10808455,0
+TEVA.US,D,20240904,000000,18.64,19.08,18.55,18.96,12478197,0
+TEVA.US,D,20240905,000000,18.94,18.95,18.385,18.43,5961624,0
+TEVA.US,D,20240906,000000,18.51,18.74,17.97,18.08,8537037,0
+TEVA.US,D,20240909,000000,18.09,18.13,17.8,17.8,7193544,0
+TEVA.US,D,20240910,000000,17.88,17.99,17.01,17.52,9158623,0
+TEVA.US,D,20240911,000000,17.6,17.98,17.305,17.96,8703238,0
+TEVA.US,D,20240912,000000,17.97,18.26,17.89,18.01,7706836,0
+TEVA.US,D,20240913,000000,18.02,18.41,17.96,18.41,7876015,0
+TEVA.US,D,20240916,000000,18.09,18.195,17.975,18.07,4807982,0
+TEVA.US,D,20240917,000000,17.85,17.92,17.54,17.85,8339111,0
+TEVA.US,D,20240918,000000,17.88,17.995,17.585,17.88,5386895,0
+TEVA.US,D,20240919,000000,18.07,18.13,17.6901,17.76,5523894,0
+TEVA.US,D,20240920,000000,17.67,17.78,17.3401,17.51,11154011,0
+TEVA.US,D,20240923,000000,17.64,17.8,17.52,17.72,5737390,0
+TEVA.US,D,20240924,000000,17.72,17.935,17.69,17.73,6604370,0
+TEVA.US,D,20240925,000000,17.75,17.835,17.44,17.46,5627501,0
+TEVA.US,D,20240926,000000,17.55,17.78,17.34,17.74,4871924,0
+TEVA.US,D,20240927,000000,17.73,17.74,17.41,17.46,5521590,0
+TEVA.US,D,20240930,000000,17.59,18.07,17.59,18.02,6176531,0
+TEVA.US,D,20241001,000000,18.03,18.14,17.5,17.67,8042037,0
+TEVA.US,D,20241002,000000,17.55,17.63,17.41,17.46,5699890,0
+TEVA.US,D,20241003,000000,17.45,17.55,17.27,17.38,3344580,0
+TEVA.US,D,20241004,000000,17.45,17.63,17.27,17.49,4669458,0
+TEVA.US,D,20241007,000000,17.45,17.56,17.27,17.28,2410544,0
+TEVA.US,D,20241008,000000,17.4,17.6,17.34,17.53,4579981,0
+TEVA.US,D,20241009,000000,17.35,17.76,17.2,17.73,5375149,0
+TEVA.US,D,20241010,000000,17.6,17.765,17.37,17.41,4855198,0
+TEVA.US,D,20241011,000000,17.4,17.43,17.23,17.25,6764444,0
+TEVA.US,D,20241014,000000,17.28,17.43,17.185,17.24,4135840,0
+TEVA.US,D,20241015,000000,17.4,18.17,17.29,18.15,8973409,0
+TEVA.US,D,20241016,000000,18.19,18.328816,17.98,18.02,4141243,0
+TEVA.US,D,20241017,000000,18.08,18.185,17.89,17.96,3095789,0
+TEVA.US,D,20241018,000000,17.96,18.02,17.73,17.95,3605732,0
+TEVA.US,D,20241021,000000,18.04,18.41,18.02,18.18,4872104,0
+TEVA.US,D,20241022,000000,18.09,18.465,17.97,18.38,3719900,0
+TEVA.US,D,20241023,000000,18.4,18.4565,18.16,18.41,4292244,0
+TEVA.US,D,20241024,000000,18.5,18.56,18.2,18.25,5479667,0
+TEVA.US,D,20241025,000000,18.25,18.39,17.85,17.9,5125753,0
+TEVA.US,D,20241028,000000,18.02,18.4,17.97,18.37,3977952,0
+TEVA.US,D,20241029,000000,18.26,18.475,18.22,18.43,7681582,0
+TEVA.US,D,20241030,000000,18.42,18.74,18.2,18.59,6343375,0
+TEVA.US,D,20241031,000000,18.25,18.47,18.23,18.44,6881567,0
+TEVA.US,D,20241101,000000,18.44,18.73,18.36,18.45,7100136,0
+TEVA.US,D,20241104,000000,18.53,18.8,18.38,18.64,7092361,0
+TEVA.US,D,20241105,000000,18.64,18.79,18.475,18.77,5036136,0
+TEVA.US,D,20241106,000000,19.06,19.31,17.18,17.43,18212790,0
+TEVA.US,D,20241107,000000,17.63,17.86,17.43,17.5,11518899,0
+TEVA.US,D,20241108,000000,17.41,17.5,17.0714,17.11,6225171,0
+TEVA.US,D,20241111,000000,17.4,17.51,17.14,17.37,7463457,0
+TEVA.US,D,20241112,000000,17.39,17.5,17.02,17.11,7402762,0
+TEVA.US,D,20241113,000000,17.125,17.17,16.94,16.94,4649633,0
+TEVA.US,D,20241114,000000,16.82,16.93,16.58,16.75,9547642,0
+TEVA.US,D,20241115,000000,16.16,16.63,16.16,16.43,8734136,0
+TEVA.US,D,20241118,000000,16.41,16.5,16.15,16.49,8185611,0
+TEVA.US,D,20241119,000000,16.415,16.86,16.39,16.81,7146169,0
+TEVA.US,D,20241120,000000,16.9,17.155,16.8,17.03,7763765,0
+TEVA.US,D,20241121,000000,17.03,17.17,16.9012,17.08,8347192,0
+TEVA.US,D,20241122,000000,17.04,17.13,16.865,17.12,7441607,0
+TEVA.US,D,20241125,000000,16.945,17.06,16.57,16.69,13077237,0
+TEVA.US,D,20241126,000000,16.49,16.67,16.4,16.59,8369360,0
+TEVA.US,D,20241127,000000,16.54,16.69,16.45,16.57,9728123,0
+TEVA.US,D,20241129,000000,16.46,16.96,16.37,16.78,5067832,0
+TEVA.US,D,20241202,000000,16.78,16.87,16.57,16.65,5618210,0
+TEVA.US,D,20241203,000000,16.95,17.79,16.86,17.53,10710190,0
+TEVA.US,D,20241204,000000,17.59,18.245,17.4,17.8,9404137,0
+TEVA.US,D,20241205,000000,17.84,18.015,17.44,17.82,8565493,0
+TEVA.US,D,20241206,000000,17.865,17.865,17.2,17.33,5038554,0
+TEVA.US,D,20241209,000000,17.24,17.76,17.08,17.6,7855676,0
+TEVA.US,D,20241210,000000,17.58,17.64,17.275,17.35,5539894,0
+TEVA.US,D,20241211,000000,17.24,17.55,17.225,17.45,6120690,0
+TEVA.US,D,20241212,000000,17.48,17.72,16.79,16.81,9833435,0
+TEVA.US,D,20241213,000000,16.78,16.865,16.25,16.5,9590792,0
+TEVA.US,D,20241216,000000,16.42,16.825,16.29,16.51,6926757,0
+TEVA.US,D,20241217,000000,19.83,21.05,19.03,20.88,57818888,0
+TEVA.US,D,20241218,000000,20.445,21.98,20.4,21.2,23681766,0
+TEVA.US,D,20241219,000000,21.3,21.64,20.98,21.31,14458036,0
+TEVA.US,D,20241220,000000,21.16,22.17,21.11,22.09,13253236,0
+TEVA.US,D,20241223,000000,21.98,22.255,21.555,22.21,11772249,0
+TEVA.US,D,20241224,000000,22.26,22.5,22.19,22.42,3025977,0
+TEVA.US,D,20241226,000000,22.32,22.8,22.28,22.62,7485404,0
+TEVA.US,D,20241227,000000,22.59,22.8,22.33,22.77,6927248,0
+TEVA.US,D,20241230,000000,22.53,22.53,22,22.32,9601885,0
+TEVA.US,D,20241231,000000,22.35,22.57,21.865,22.04,6321603,0
+TEVA.US,D,20250102,000000,22.03,22.3,21.255,21.3,8126889,0
+TEVA.US,D,20250103,000000,21.4,21.58,21.095,21.24,5193282,0
+TEVA.US,D,20250106,000000,21.43,21.43,20.92,21.07,9735142,0
+TEVA.US,D,20250107,000000,21.48,21.785,21.28,21.6,12547113,0
+TEVA.US,D,20250108,000000,21.58,21.8,21.37,21.49,5109123,0
+TEVA.US,D,20250110,000000,21.27,21.4,20.805,20.94,13009380,0
+TEVA.US,D,20250113,000000,20.945,20.97,20.145,20.44,15176830,0
+TEVA.US,D,20250114,000000,20.62,21.02,20.41,20.98,7964963,0
+TEVA.US,D,20250115,000000,21.65,22.1,21.23,21.94,11927121,0
+TEVA.US,D,20250116,000000,21.85,21.855,21.48,21.68,7200097,0
+TEVA.US,D,20250117,000000,21.45,21.99,21.21,21.92,8965219,0
+TEVA.US,D,20250121,000000,22.02,22.08,21.65,21.82,8157059,0
+TEVA.US,D,20250122,000000,22.01,22.19,21.355,22.01,11305823,0
+TEVA.US,D,20250123,000000,22.01,22.11,21.415,21.79,8295369,0
+TEVA.US,D,20250124,000000,21.82,21.985,21.65,21.68,7620232,0
+TEVA.US,D,20250127,000000,21.59,21.88,21.465,21.78,10789872,0
+TEVA.US,D,20250128,000000,21.998,22.3999,21.405,21.53,16756298,0
+TEVA.US,D,20250129,000000,19.18,19.75,18.47,18.54,41966565,0
+TEVA.US,D,20250130,000000,18.56,18.58,17.5143,17.84,34377579,0
+TEVA.US,D,20250131,000000,17.85,18.32,17.73,17.73,18052089,0
+TEVA.US,D,20250203,000000,17.63,17.75,17.175,17.35,16485043,0
+TEVA.US,D,20250204,000000,17.37,17.58,17,17.06,16764370,0
+TEVA.US,D,20250205,000000,17.35,17.515,17.2,17.21,12436849,0
+TEVA.US,D,20250206,000000,17.27,17.58,17.23,17.29,9326061,0
+TEVA.US,D,20250207,000000,17.27,17.3063,16.61,16.83,14408389,0
+TEVA.US,D,20250210,000000,17,17.12,16.62,16.81,9208617,0
+TEVA.US,D,20250211,000000,16.68,16.835,16.45,16.59,10167044,0
+TEVA.US,D,20250212,000000,16.43,16.49,16.13,16.34,12964029,0
+TEVA.US,D,20250213,000000,16.5,16.7399,16.345,16.63,11072225,0
+TEVA.US,D,20250214,000000,16.58,16.63,16.08,16.25,12474918,0
+TEVA.US,D,20250218,000000,17.15,17.15,16.345,16.57,19464098,0
+TEVA.US,D,20250219,000000,16.68,17.52,16.61,17.16,16986527,0
+TEVA.US,D,20250220,000000,17.51,17.625,17,17,10138419,0
+TEVA.US,D,20250221,000000,17.02,17.065,16.615,16.74,9642182,0
+TEVA.US,D,20250224,000000,16.66,16.92,16.32,16.78,11848822,0
+TEVA.US,D,20250225,000000,16.82,16.86,16.275,16.61,13133093,0
+TEVA.US,D,20250226,000000,16.8,17.13,16.615,16.78,7478504,0
+TEVA.US,D,20250227,000000,16.65,16.89,16.28,16.32,10727479,0
+TEVA.US,D,20250228,000000,16.22,16.46,16.06,16.46,9515604,0
+TEVA.US,D,20250303,000000,16.44,16.53,15.86,16,9872681,0
+TEVA.US,D,20250304,000000,15.7,16.06,15.27,15.69,14737288,0
+TEVA.US,D,20250305,000000,15.69,16.13,15.675,15.9,14366954,0
+TEVA.US,D,20250306,000000,15.58,15.735,15.17,15.35,16377369,0
+TEVA.US,D,20250307,000000,15.35,15.455,15.02,15.36,11327000,0
+TEVA.US,D,20250310,000000,15.075,15.09,14.445,14.67,13340289,0
+TEVA.US,D,20250311,000000,14.68,16.22,14.67,16.1,20889666,0
+TEVA.US,D,20250312,000000,16.22,16.705,16.05,16.48,16470564,0
+TEVA.US,D,20250313,000000,16.39,16.92,16.22,16.46,14889193,0
+TEVA.US,D,20250314,000000,16.455,16.505,16.165,16.33,6490897,0
+TEVA.US,D,20250317,000000,16.25,16.89,16.225,16.71,9677037,0
+TEVA.US,D,20250318,000000,16.645,16.7,16.23,16.48,9443257,0
+TEVA.US,D,20250319,000000,16.43,16.57,16.06,16.29,9378407,0
+TEVA.US,D,20250320,000000,16.18,16.55,16.16,16.24,7839717,0
+TEVA.US,D,20250321,000000,16.03,16.2,15.9,16.1,9419499,0
+TEVA.US,D,20250324,000000,15.935,16.28,15.935,16.18,8024436,0
+TEVA.US,D,20250325,000000,16.24,16.26,15.64,15.7,11471669,0
+TEVA.US,D,20250326,000000,15.5,15.745,15.275,15.69,11354711,0
+TEVA.US,D,20250327,000000,15.62,15.8,15.45,15.49,6238689,0
+TEVA.US,D,20250328,000000,15.49,15.5,14.87,15.08,7844693,0
+TEVA.US,D,20250331,000000,14.85,15.5299,14.7,15.37,18504011,0
+TEVA.US,D,20250401,000000,15.35,15.47,15.08,15.29,8287276,0
+TEVA.US,D,20250402,000000,15.165,15.35,15.09,15.29,7745604,0
+TEVA.US,D,20250403,000000,14.95,15.54,14.76,14.85,8175013,0
+TEVA.US,D,20250404,000000,14.525,14.525,13.3,13.8,18091021,0
+TEVA.US,D,20250407,000000,14.36,14.55,13.35,13.94,17802922,0
+TEVA.US,D,20250408,000000,14.41,14.413,13.265,13.59,12352063,0
+TEVA.US,D,20250409,000000,13.35,14.33,12.7,14.16,28642483,0
+TEVA.US,D,20250410,000000,13.95,13.95,12.465,12.82,20532058,0
+TEVA.US,D,20250411,000000,13,13.46,12.88,13.46,12225258,0
+TEVA.US,D,20250414,000000,13.69,13.83,13.27,13.6,10294869,0
+TEVA.US,D,20250415,000000,13.41,13.795,13.4,13.6,7240356,0
+TEVA.US,D,20250416,000000,13.6,13.64,13.24,13.43,7210205,0
+TEVA.US,D,20250417,000000,13.555,13.735,13.44,13.65,8836416,0
+TEVA.US,D,20250421,000000,13.45,13.46,13.04,13.31,12058961,0
+TEVA.US,D,20250422,000000,13.8,14.07,13.605,14,12088237,0
+TEVA.US,D,20250423,000000,14.35,14.605,14.205,14.29,10702803,0
+TEVA.US,D,20250424,000000,14.34,14.77,14.165,14.72,8360218,0
+TEVA.US,D,20250425,000000,14.65,14.9,14.52,14.87,6568463,0
+TEVA.US,D,20250428,000000,15.325,15.445,14.81,15.02,12005839,0
+TEVA.US,D,20250429,000000,15.15,15.72,15.035,15.58,14078330,0
+TEVA.US,D,20250430,000000,15.55,15.62,15.31,15.51,8893037,0
+TEVA.US,D,20250501,000000,15.5921,15.875,15.44,15.62,9856677,0
+TEVA.US,D,20250502,000000,15.8,16.36,15.74,16.19,11919973,0
+TEVA.US,D,20250505,000000,16.855,16.855,16.015,16.39,18859151,0
+TEVA.US,D,20250506,000000,16.43,16.71,16.12,16.12,22311412,0
+TEVA.US,D,20250507,000000,16.69,17.69,16.6,17.6,24306269,0
+TEVA.US,D,20250508,000000,17.52,18.3,17.5,18.07,19839543,0
+TEVA.US,D,20250509,000000,18.2,18.25,16.89,16.93,19074506,0
+TEVA.US,D,20250512,000000,17.25,18.07,16.9,17.96,19428814,0
+TEVA.US,D,20250513,000000,17.77,17.89,17.23,17.48,14044802,0
+TEVA.US,D,20250514,000000,17.47,17.5,16.68,16.89,11465815,0
+TEVA.US,D,20250515,000000,16.85,17.095,16.805,16.87,9501191,0
+TEVA.US,D,20250516,000000,17.12,17.22,16.75,16.94,9765065,0
+TEVA.US,D,20250519,000000,16.93,17.06,16.745,17.02,5957811,0
+TEVA.US,D,20250520,000000,17.11,17.195,16.71,16.78,9042100,0
+TEVA.US,D,20250521,000000,16.68,16.88,16.39,16.55,12525634,0
+TEVA.US,D,20250522,000000,16.47,17.08,16.385,16.94,7686873,0
+TEVA.US,D,20250523,000000,16.59,17.08,16.55,16.96,6476389,0
+TEVA.US,D,20250527,000000,17.38,18.01,17.32,17.71,14891071,0
+TEVA.US,D,20250528,000000,17.99,18.15,17.72,18.15,11484701,0
+TEVA.US,D,20250529,000000,18.25,18.28,17.34,17.53,13108021,0
+TEVA.US,D,20250530,000000,17.47,17.47,16.7,16.78,19855882,0
+TEVA.US,D,20250602,000000,16.87,17.28,16.515,17.26,9479380,0
+TEVA.US,D,20250603,000000,17.21,17.365,17.02,17.19,9812867,0
+TEVA.US,D,20250604,000000,17.185,17.66,17.135,17.52,11596440,0
+TEVA.US,D,20250605,000000,17.61,17.865,17.065,17.25,10913205,0
+TEVA.US,D,20250606,000000,17.57,17.825,17.34,17.77,11576683,0
+TEVA.US,D,20250609,000000,17.915,18.09,17.775,18.07,9052872,0
+TEVA.US,D,20250610,000000,18.06,18.285,17.545,17.59,13775808,0
+TEVA.US,D,20250611,000000,17.66,17.79,17.2712,17.32,10807779,0
+TEVA.US,D,20250612,000000,17.15,17.75,17.05,17.71,8361630,0
+TEVA.US,D,20250613,000000,17.29,17.42,16.9,16.99,13362365,0
+TEVA.US,D,20250616,000000,17.285,17.73,17.21,17.5,9917534,0
+TEVA.US,D,20250617,000000,17.41,17.41,16.84,16.89,13861803,0
+TEVA.US,D,20250618,000000,16.965,17.3,16.82,17.06,11691986,0
+TEVA.US,D,20250620,000000,17.195,17.27,16.88,16.95,10805823,0
+TEVA.US,D,20250623,000000,17,17.02,16.65,16.97,10150895,0
+TEVA.US,D,20250624,000000,17.22,17.305,16.9701,17.09,9510194,0
+TEVA.US,D,20250625,000000,17.18,17.18,16.85,17,8633774,0
+TEVA.US,D,20250626,000000,16.99,17.09,16.56,16.56,13570308,0
+TEVA.US,D,20250627,000000,16.56,16.9054,16.422,16.76,8942265,0
+TEVA.US,D,20250630,000000,16.88,16.945,16.645,16.76,7557715,0
+TEVA.US,D,20250701,000000,16.7,16.92,16.545,16.64,11070104,0
+TEVA.US,D,20250702,000000,16.95,17.14,16.72,17.05,10815175,0
+TEVA.US,D,20250703,000000,17.29,17.3,16.86,17.01,5550481,0
+TEVA.US,D,20250707,000000,17.03,17.1,16.77,16.85,9689286,0
+TEVA.US,D,20250708,000000,16.815,16.88,16.55,16.63,10796519,0
+TEVA.US,D,20250709,000000,16.73,17.07,16.69,16.71,10992265,0
+TEVA.US,D,20250710,000000,16.75,16.77,16.45,16.53,8355308,0
+TEVA.US,D,20250711,000000,16.34,16.43,16.18,16.4,9360556,0
+TEVA.US,D,20250714,000000,16.34,16.74,16.32,16.42,10649801,0
+TEVA.US,D,20250715,000000,16.58,16.6,15.99,16.04,12005788,0
+TEVA.US,D,20250716,000000,16,16.1,15.82,16.01,14255289,0
+TEVA.US,D,20250717,000000,16.04,16.39,16.025,16.31,8401825,0
+TEVA.US,D,20250718,000000,16.35,16.49,15.945,16.06,12144343,0
+TEVA.US,D,20250721,000000,16.41,16.54,16.25,16.31,8211252,0
+TEVA.US,D,20250722,000000,16.32,16.38,16.11,16.29,10221581,0
+TEVA.US,D,20250723,000000,16.48,16.69,16.435,16.58,11802297,0
+TEVA.US,D,20250724,000000,16.5,16.59,16.32,16.33,9864733,0
+TEVA.US,D,20250725,000000,16.38,16.59,16.24,16.54,9205432,0
+TEVA.US,D,20250728,000000,16.69,16.71,16.38,16.51,11492486,0
+TEVA.US,D,20250729,000000,16.565,16.6593,16.29,16.54,18133656,0
+TEVA.US,D,20250730,000000,16.78,17.24,16.2,16.83,24994232,0
+TEVA.US,D,20250731,000000,16.92,16.92,15.38,15.45,23443863,0
+TEVA.US,D,20250801,000000,15.3036,15.45,14.99,15.38,14137766,0
+TEVA.US,D,20250804,000000,15.62,15.78,15.46,15.69,14445009,0
+TEVA.US,D,20250805,000000,15.63,15.915,15.55,15.71,12367303,0
+TEVA.US,D,20250806,000000,15.78,16.11,15.75,16.01,12371720,0
+TEVA.US,D,20250807,000000,16.29,16.47,16.05,16.29,13268057,0
+TEVA.US,D,20250808,000000,16.31,16.39,16.075,16.37,9534668,0
+TEVA.US,D,20250811,000000,16.29,16.54,16.28,16.42,7522035,0
+TEVA.US,D,20250812,000000,16.375,16.63,16.2603,16.6,8393033,0
+TEVA.US,D,20250813,000000,16.68,17.28,16.67,17.21,9854226,0
+TEVA.US,D,20250814,000000,17.48,17.75,17.33,17.54,13444258,0
+TEVA.US,D,20250815,000000,17.59,17.898,17.55,17.86,8347699,0
+TEVA.US,D,20250818,000000,18,18.278,18,18.06,11323139,0
+TEVA.US,D,20250819,000000,18.12,18.24,17.49,17.56,12486311,0
+TEVA.US,D,20250820,000000,17.57,17.63,17.33,17.61,8692217,0
+TEVA.US,D,20250821,000000,17.93,18.83,17.775,18.8,20150982,0
+TEVA.US,D,20250822,000000,18.935,19.1,18.305,18.46,13292395,0
+TEVA.US,D,20250825,000000,18.43,18.5288,18.12,18.12,7143963,0
+TEVA.US,D,20250826,000000,18.09,18.19,17.815,18.15,10836469,0
+TEVA.US,D,20250827,000000,18.22,18.26,17.96,18.05,8582055,0
+TEVA.US,D,20250828,000000,18.42,18.42,17.885,18.04,7832094,0
+TEVA.US,D,20250829,000000,18.005,18.46,17.94,18.38,7159126,0
+TEVA.US,D,20250902,000000,18.17,18.84,18.14,18.75,13566873,0
+TEVA.US,D,20250903,000000,18.825,18.96,18.55,18.76,8969218,0
+TEVA.US,D,20250904,000000,18.77,18.8,18.48,18.48,7373501,0
+TEVA.US,D,20250905,000000,18.48,18.955,18.46,18.95,7808948,0
+TEVA.US,D,20250908,000000,18.93,19.357,18.7724,19.3,12284240,0
+TEVA.US,D,20250909,000000,19.52,19.78,19.315,19.68,12965206,0
+TEVA.US,D,20250910,000000,19.75,19.95,19.4,19.57,9599600,0
+TEVA.US,D,20250911,000000,19.61,19.935,19.48,19.89,9107452,0
+TEVA.US,D,20250912,000000,19.745,19.98,19.6,19.93,9142283,0
+TEVA.US,D,20250915,000000,19.635,19.67,18.86,18.89,12257488,0
+TEVA.US,D,20250916,000000,18.9,18.93,18.62,18.68,11249317,0
+TEVA.US,D,20250917,000000,18.27,18.77,18.27,18.38,9807491,0
+TEVA.US,D,20250918,000000,18.48,18.66,18.21,18.45,9224045,0
+TEVA.US,D,20250919,000000,18.489,18.59,18.26,18.35,7436579,0
+TEVA.US,D,20250922,000000,18.53,19.57,18.5,18.87,14994304,0
+TEVA.US,D,20250923,000000,18.92,19.89,18.8,19.45,12890394,0
+TEVA.US,D,20250924,000000,19.435,19.45,19.155,19.27,9134326,0
+TEVA.US,D,20250925,000000,19.095,19.1,18.21,18.36,10371525,0
+TEVA.US,D,20250926,000000,18.5,18.705,18.27,18.34,10255398,0
+TEVA.US,D,20250929,000000,18.49,19.18,18.47,19.18,8250847,0
+TEVA.US,D,20250930,000000,19.39,20.43,19.26,20.2,19946530,0
+TEVA.US,D,20251001,000000,20.15,20.46,19.915,20.06,13339804,0
+TEVA.US,D,20251002,000000,20,20.1,19.81,20.05,6508883,0
+TEVA.US,D,20251003,000000,20.17,20.61,19.98,20.01,10344183,0
+TEVA.US,D,20251006,000000,20.08,20.23,19.87,19.96,9328201,0
+TEVA.US,D,20251007,000000,19.95,20.28,19.905,20.07,5017897,0
+TEVA.US,D,20251008,000000,20.25,20.57,20.09,20.21,13132973,0
+TEVA.US,D,20251009,000000,20.64,20.71,19.71,20.04,9878169,0
+TEVA.US,D,20251010,000000,20,20.05,19.77,20.03,8204439,0
+TEVA.US,D,20251013,000000,20.16,20.37,19.8,20.02,7509734,0
+TEVA.US,D,20251014,000000,19.85,20.265,19.677,20.11,6550555,0
+TEVA.US,D,20251015,000000,19.93,20.02,19.7201,19.78,8627295,0
+TEVA.US,D,20251016,000000,19.86,20.1,19.61,19.63,10048908,0
+TEVA.US,D,20251017,000000,19.35,19.69,19.07,19.31,7731290,0
+TEVA.US,D,20251020,000000,19.32,19.45,19.065,19.42,5324782,0
+TEVA.US,D,20251021,000000,19.23,19.295,18.972,18.99,8037148,0
+TEVA.US,D,20251022,000000,18.98,19.1899,18.825,18.97,11060155,0
+TEVA.US,D,20251023,000000,19.09,19.185,18.845,19.02,5700685,0
+TEVA.US,D,20251024,000000,19.065,19.19,18.875,18.95,5211430,0
+TEVA.US,D,20251027,000000,19.105,19.68,19,19.61,8653535,0
+TEVA.US,D,20251028,000000,19.68,19.98,19.23,19.78,9490659,0
+TEVA.US,D,20251029,000000,19.96,20.62,19.89,20.23,17115520,0
+TEVA.US,D,20251030,000000,20.095,20.38,20.005,20.03,6198342,0
+TEVA.US,D,20251031,000000,20.13,20.6,19.975,20.48,9384389,0
+TEVA.US,D,20251103,000000,20.655,20.88,20.305,20.52,10630108,0
+TEVA.US,D,20251104,000000,20.26,20.7181,20.11,20.46,10956651,0
+TEVA.US,D,20251105,000000,23.06,25,22.7,24.6,56470122,0
+TEVA.US,D,20251106,000000,24.05,24.88,23.87,24.46,24231364,0
+TEVA.US,D,20251107,000000,24.4,24.42,23.61,23.97,13107628,0
+TEVA.US,D,20251110,000000,24.05,24.495,23.98,24.26,11580803,0
+TEVA.US,D,20251111,000000,24.38,25.35,24.28,25.13,15259902,0
+TEVA.US,D,20251112,000000,25.26,25.88,25.185,25.83,15647554,0
+TEVA.US,D,20251113,000000,26.02,26.38,25.5,25.54,16192322,0
+TEVA.US,D,20251114,000000,24.95,25.67,24.9,25.41,10222311,0
+TEVA.US,D,20251117,000000,25.26,25.495,24.475,24.59,11996319,0
+TEVA.US,D,20251118,000000,24.43,25.065,24.215,24.84,11692654,0
+TEVA.US,D,20251119,000000,24.93,24.97,24.165,24.44,9670462,0
+TEVA.US,D,20251120,000000,24.57,24.89,24.21,24.28,6317808,0
+TEVA.US,D,20251121,000000,24.32,24.8,24.01,24.21,9829167,0
+TEVA.US,D,20251124,000000,24.5,24.9,24.34,24.77,11082110,0
+TEVA.US,D,20251125,000000,24.95,25.18,24.78,24.99,7207357,0
+TEVA.US,D,20251126,000000,25.9,26.445,25.74,26.32,18354961,0
+TEVA.US,D,20251128,000000,26.47,26.96,26.39,26.89,9046532,0
+TEVA.US,D,20251201,000000,26.62,26.77,26.46,26.72,8887120,0
+TEVA.US,D,20251202,000000,26.975,27.07,26.525,26.88,8942430,0
+TEVA.US,D,20251203,000000,26.93,27.9,26.84,27.83,13650982,0
+TEVA.US,D,20251204,000000,27.98,28.46,27.955,28.41,11021506,0
+TEVA.US,D,20251205,000000,28.4,28.68,28,28.46,8529559,0
+TEVA.US,D,20251208,000000,28.72,28.74,27.995,28.33,7178300,0
+TEVA.US,D,20251209,000000,29.07,29.1,28.515,28.56,11801277,0
+TEVA.US,D,20251210,000000,29.13,29.8,28.81,29.8,17807783,0
+TEVA.US,D,20251211,000000,29.59,30.1999,29.47,30.18,9879928,0
+TEVA.US,D,20251212,000000,30,30.13,29.555,29.79,9317652,0
+TEVA.US,D,20251215,000000,29.8,30.44,29.7,30.13,12982013,0
+TEVA.US,D,20251216,000000,30.125,30.42,29.8401,30.1,6633153,0
+TEVA.US,D,20251217,000000,30.115,30.24,29.875,30.06,7230101,0
+TEVA.US,D,20251218,000000,30.29,30.39,29.875,30.32,8058299,0
+TEVA.US,D,20251219,000000,30.1,30.56,29.885,30.35,10758752,0
+TEVA.US,D,20251222,000000,30.71,31.28,30.5,31.21,8764401,0
+TEVA.US,D,20251223,000000,31.38,31.58,31.18,31.54,15427779,0
+TEVA.US,D,20251224,000000,31.98,31.99,31.505,31.74,3794297,0
+TEVA.US,D,20251226,000000,31.5,31.89,31.47,31.89,2624737,0
+TEVA.US,D,20251229,000000,31.56,31.73,31.17,31.56,4618797,0
+TEVA.US,D,20251230,000000,31.51,31.625,31.31,31.34,3785330,0
+TEVA.US,D,20251231,000000,31.42,31.43,31.154,31.21,4941890,0
+TEVA.US,D,20260102,000000,31.2,31.4425,30.47,30.95,7137697,0
+TEVA.US,D,20260105,000000,30.98,31.09,30.49,31,15909206,0
+TEVA.US,D,20260106,000000,31.62,32.91,31.56,32.11,19010690,0
+TEVA.US,D,20260107,000000,32.865,32.865,32.255,32.4,9034520,0
+TEVA.US,D,20260108,000000,32.355,32.87,32.2,32.51,11668806,0
+TEVA.US,D,20260109,000000,32.5,32.73,31.795,32.01,9573581,0
+TEVA.US,D,20260112,000000,33.23,33.42,32.605,32.79,15096192,0
+TEVA.US,D,20260113,000000,32.7,32.815,31.98,32.47,7245036,0
+TEVA.US,D,20260114,000000,31.965,32.855,31.92,32.64,9884399,0
+TEVA.US,D,20260115,000000,32.26,32.755,32,32.35,9002196,0
+TEVA.US,D,20260116,000000,32.33,32.37,31.58,31.76,7220039,0
+TEVA.US,D,20260120,000000,30.775,31.94,30.7,31.36,7358487,0
+TEVA.US,D,20260121,000000,31.445,31.7916,31.215,31.41,6783158,0
+TEVA.US,D,20260122,000000,31.54,31.85,31.42,31.66,6459690,0
+TEVA.US,D,20260123,000000,31.6,32.035,31.495,31.81,5400862,0
+TEVA.US,D,20260126,000000,31.9,32.2,31.62,32.14,12165113,0
+TEVA.US,D,20260127,000000,32.22,32.56,31.565,32.53,14199072,0
+TEVA.US,D,20260128,000000,31.39,33.375,30.94,33.21,21862554,0
+TEVA.US,D,20260129,000000,33.26,33.435,32.185,33.07,10524264,0
+TEVA.US,D,20260130,000000,32.48,34.11,32.35,34.08,16970949,0
+TEVA.US,D,20260202,000000,34.45,35.69,34.145,35.52,19029080,0
+TEVA.US,D,20260203,000000,35.53,37.345,35.53,36.25,22299868,0
+TEVA.US,D,20260204,000000,36.18,36.59,34.88,34.96,11937640,0
+TEVA.US,D,20260205,000000,34.9,35.262,34.2,34.8,10555844,0
+TEVA.US,D,20260206,000000,35,35.11,34.61,34.69,7035995,0
+TEVA.US,D,20260209,000000,34.57,34.63,34.27,34.47,7552398,0
+TEVA.US,D,20260210,000000,34.59,34.73,34.195,34.37,6141841,0
+TEVA.US,D,20260211,000000,34.77,34.8,33.92,34.31,5458017,0
+TEVA.US,D,20260212,000000,34.35,34.35,33.72,33.92,6025549,0
+TEVA.US,D,20260213,000000,33.89,34.2451,33.7,33.98,5010709,0
+TEVA.US,D,20260217,000000,35.24,35.32,34.015,34.41,10037732,0
+TEVA.US,D,20260218,000000,34.16,34.4,33.57,34.11,7246811,0
diff --git a/daily/us/nyse stocks/2/tfc_i.us.txt b/daily/us/nyse stocks/2/tfc_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b06e0073cbbb7f1dd95d2ac812d602a52821923
--- /dev/null
+++ b/daily/us/nyse stocks/2/tfc_i.us.txt	
@@ -0,0 +1,1554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFC_I.US,D,20191211,000000,23.9,24.6,23.9,24.6,14486,0
+TFC_I.US,D,20191212,000000,24.2,24.3208,24,24.175,10914,0
+TFC_I.US,D,20191213,000000,24.1525,24.4857,24.1,24.2185,6848,0
+TFC_I.US,D,20191216,000000,24.45,24.45,24.07,24.08,4204,0
+TFC_I.US,D,20191217,000000,24.1885,24.44,24.08,24.44,48824,0
+TFC_I.US,D,20191218,000000,24.45,24.53,24.32,24.51,15102,0
+TFC_I.US,D,20191219,000000,24.34,24.6,24.3,24.59,19215,0
+TFC_I.US,D,20191220,000000,24.5,24.6,24.43,24.6,23911,0
+TFC_I.US,D,20191223,000000,24.6,25.385,24.6,25.24,90744,0
+TFC_I.US,D,20191224,000000,25,25.51,24.99,25.37,78283,0
+TFC_I.US,D,20191226,000000,25.26,25.5,24.88,25.37,80278,0
+TFC_I.US,D,20191227,000000,25.39,25.41,25.18,25.37,75651,0
+TFC_I.US,D,20191230,000000,25.26,25.39,25.175,25.31,75466,0
+TFC_I.US,D,20191231,000000,25.21,25.215,24.46,24.55,93306,0
+TFC_I.US,D,20200102,000000,24.69,24.9366,24.53,24.63,21605,0
+TFC_I.US,D,20200103,000000,24.57,24.79,24.3,24.57,28284,0
+TFC_I.US,D,20200106,000000,24.19,24.49,24.19,24.36,26562,0
+TFC_I.US,D,20200107,000000,24.51,24.51,24.3765,24.39,11395,0
+TFC_I.US,D,20200108,000000,24.39,24.53,24.255,24.46,35435,0
+TFC_I.US,D,20200109,000000,24.35,24.57,24.32,24.36,13497,0
+TFC_I.US,D,20200110,000000,24.32,24.53,24.32,24.52,17907,0
+TFC_I.US,D,20200113,000000,24.35,24.67,24.35,24.35,12827,0
+TFC_I.US,D,20200114,000000,24.34,24.5499,24.34,24.36,9422,0
+TFC_I.US,D,20200115,000000,24.37,24.6372,24.33,24.33,11362,0
+TFC_I.US,D,20200116,000000,24.34,24.46,24.34,24.4,8320,0
+TFC_I.US,D,20200117,000000,24.4,24.64,24.4,24.51,41926,0
+TFC_I.US,D,20200121,000000,24.51,24.65,24.5,24.51,37820,0
+TFC_I.US,D,20200122,000000,24.49,24.63,24.49,24.5,10012,0
+TFC_I.US,D,20200123,000000,24.5091,24.73,24.4067,24.7,12287,0
+TFC_I.US,D,20200124,000000,24.73,24.74,24.55,24.74,5976,0
+TFC_I.US,D,20200127,000000,24.65,24.87,24.53,24.8481,22705,0
+TFC_I.US,D,20200128,000000,24.71,24.9387,24.68,24.84,15064,0
+TFC_I.US,D,20200129,000000,24.75,25,24.67,25,16017,0
+TFC_I.US,D,20200130,000000,24.77,25.24,24.73,25.162,27902,0
+TFC_I.US,D,20200131,000000,25.21,25.21,25.18,25.21,13514,0
+TFC_I.US,D,20200203,000000,25.21,25.21,24.7061,24.7061,25502,0
+TFC_I.US,D,20200204,000000,24.9251,25.1721,24.9251,25.0859,7908,0
+TFC_I.US,D,20200205,000000,25.2,25.2043,24.88,25,12366,0
+TFC_I.US,D,20200206,000000,25,25.1,24.99,25.07,8431,0
+TFC_I.US,D,20200207,000000,24.96,25.25,24.96,25.15,3440,0
+TFC_I.US,D,20200210,000000,25.1,25.27,25.1,25.2,8886,0
+TFC_I.US,D,20200211,000000,25.2413,25.3,25.2413,25.3,6737,0
+TFC_I.US,D,20200212,000000,25.3,25.4,25.24,25.325,18061,0
+TFC_I.US,D,20200213,000000,25.15,25.2582,25.1468,25.1641,10279,0
+TFC_I.US,D,20200214,000000,25.1,25.21,25.03,25.03,27933,0
+TFC_I.US,D,20200218,000000,24.93,25.0212,24.93,25.0212,1604,0
+TFC_I.US,D,20200219,000000,24.93,25.05,24.93,25,8430,0
+TFC_I.US,D,20200220,000000,24.98,24.983,24.412,24.75,22877,0
+TFC_I.US,D,20200221,000000,24.75,24.84,24.64,24.69,12816,0
+TFC_I.US,D,20200224,000000,24.53,24.97,24.53,24.55,18750,0
+TFC_I.US,D,20200225,000000,24.55,24.8419,24.55,24.55,21077,0
+TFC_I.US,D,20200226,000000,24.55,24.83,24.45,24.65,37917,0
+TFC_I.US,D,20200227,000000,24.45,24.46,24.25,24.3,25054,0
+TFC_I.US,D,20200228,000000,24.15,24.48,23.98,24.48,11983,0
+TFC_I.US,D,20200302,000000,24.05,25.1999,24.0391,24.6,17564,0
+TFC_I.US,D,20200303,000000,24.71,25.22,24.5,24.73,19411,0
+TFC_I.US,D,20200304,000000,24.75,25.25,24.75,25.02,14304,0
+TFC_I.US,D,20200305,000000,25.15,25.15,24.535,24.535,5457,0
+TFC_I.US,D,20200306,000000,24.5,25,24.5,24.5,9537,0
+TFC_I.US,D,20200309,000000,24.42,24.42,22.81,23.3078,27778,0
+TFC_I.US,D,20200310,000000,23.44,23.44,22.89,23.02,9924,0
+TFC_I.US,D,20200311,000000,23,23.035,22.61,22.7631,13735,0
+TFC_I.US,D,20200312,000000,22.84,22.84,18.9542,21.47,25448,0
+TFC_I.US,D,20200313,000000,22.47,23.561,20.26,21.2,22771,0
+TFC_I.US,D,20200316,000000,20.21,21.09,19.73,19.8,23832,0
+TFC_I.US,D,20200317,000000,19.8,20.4499,18.69,20.05,30830,0
+TFC_I.US,D,20200318,000000,20,20.06,17.04,17.8713,14250,0
+TFC_I.US,D,20200319,000000,17.88,20.67,16.272,19,36570,0
+TFC_I.US,D,20200320,000000,19,20.0368,17.2,17.4,42569,0
+TFC_I.US,D,20200323,000000,17.3,17.3,14.2464,15.8,30459,0
+TFC_I.US,D,20200324,000000,16.01,18.4,16.01,17.53,38175,0
+TFC_I.US,D,20200325,000000,18,20.868,18,19.014,20128,0
+TFC_I.US,D,20200326,000000,18.5,20.8365,18.5,19.76,25490,0
+TFC_I.US,D,20200327,000000,18.5,19.38,18.5,18.9656,14376,0
+TFC_I.US,D,20200330,000000,18.74,19.79,18.6577,19.04,29670,0
+TFC_I.US,D,20200331,000000,19.04,19.91,19.04,19.91,7936,0
+TFC_I.US,D,20200401,000000,19.9,19.9,18.5,18.52,12931,0
+TFC_I.US,D,20200402,000000,18.75,19,18.1314,18.68,15488,0
+TFC_I.US,D,20200403,000000,18.75,18.75,18.2,18.39,4062,0
+TFC_I.US,D,20200406,000000,19.1,19.5,18.9838,19.18,12997,0
+TFC_I.US,D,20200407,000000,19.2695,20.43,19.2439,20,44484,0
+TFC_I.US,D,20200408,000000,20.02,21.34,20.02,21.1458,9409,0
+TFC_I.US,D,20200409,000000,21.5676,22.5,21.15,21.6628,19092,0
+TFC_I.US,D,20200413,000000,22.5,22.5,21.4164,21.61,7080,0
+TFC_I.US,D,20200414,000000,22.48,22.51,21.67,22.29,14337,0
+TFC_I.US,D,20200415,000000,21.43,22.82,21.43,21.71,12619,0
+TFC_I.US,D,20200416,000000,22.37,22.93,21.6101,22.93,19159,0
+TFC_I.US,D,20200417,000000,23,23,21.94,22.05,14128,0
+TFC_I.US,D,20200420,000000,21.54,22.63,21.54,22.32,6953,0
+TFC_I.US,D,20200421,000000,21.5,22.3,21.5,22,12600,0
+TFC_I.US,D,20200422,000000,22,22.6028,21.43,21.54,17190,0
+TFC_I.US,D,20200423,000000,21.7859,21.98,21.35,21.41,8885,0
+TFC_I.US,D,20200424,000000,21.64,22.6925,21.38,21.63,8749,0
+TFC_I.US,D,20200427,000000,21.66,22.6096,21.4,21.67,16034,0
+TFC_I.US,D,20200428,000000,21.7,22.65,21.4007,22.65,11762,0
+TFC_I.US,D,20200429,000000,22.556,22.79,22.244,22.412,4462,0
+TFC_I.US,D,20200430,000000,21.82,23.3,21.82,23.3,37566,0
+TFC_I.US,D,20200501,000000,23.3,23.5,23.0588,23.33,16895,0
+TFC_I.US,D,20200504,000000,23,23.43,23,23.43,3248,0
+TFC_I.US,D,20200505,000000,23.43,23.73,23.18,23.6139,35081,0
+TFC_I.US,D,20200506,000000,23.3261,23.75,23.3223,23.6492,31333,0
+TFC_I.US,D,20200507,000000,23.88,24.145,23.6817,24.1,30571,0
+TFC_I.US,D,20200508,000000,24.75,24.75,23.885,24,37823,0
+TFC_I.US,D,20200511,000000,23.53,24.651,23.53,24.32,14876,0
+TFC_I.US,D,20200512,000000,24.2,24.44,23.975,24.44,16963,0
+TFC_I.US,D,20200513,000000,23.9001,24.5,23.9001,24.47,31823,0
+TFC_I.US,D,20200514,000000,23.64,24.6641,23.59,24.34,24795,0
+TFC_I.US,D,20200515,000000,24.09,24.49,23.7277,24.34,18039,0
+TFC_I.US,D,20200518,000000,24.21,24.2125,23.574,24.18,13712,0
+TFC_I.US,D,20200519,000000,23.72,24.6398,23.72,23.82,11895,0
+TFC_I.US,D,20200520,000000,23.81,24.183,23.0111,23.07,28373,0
+TFC_I.US,D,20200521,000000,23.49,23.49,22.85,23,13080,0
+TFC_I.US,D,20200522,000000,22.85,23.51,22.79,23.507,18856,0
+TFC_I.US,D,20200526,000000,23.3961,23.8499,22.9701,23.2344,9149,0
+TFC_I.US,D,20200527,000000,23.23,23.8238,22.94,23.1,15504,0
+TFC_I.US,D,20200528,000000,23.39,23.39,22.68,22.73,19210,0
+TFC_I.US,D,20200529,000000,22.77,23.22,22.77,22.84,14897,0
+TFC_I.US,D,20200601,000000,23.13,23.4,23,23.295,16332,0
+TFC_I.US,D,20200602,000000,23.19,24.4,23.19,23.76,12196,0
+TFC_I.US,D,20200603,000000,23.7624,24.69,23.7624,24.5,15854,0
+TFC_I.US,D,20200604,000000,24.24,24.69,23.47,24.55,5963,0
+TFC_I.US,D,20200605,000000,24.4636,24.875,24.4636,24.8,47223,0
+TFC_I.US,D,20200608,000000,24.58,24.89,24.58,24.76,7440,0
+TFC_I.US,D,20200609,000000,24.8375,24.93,24.7401,24.8429,7558,0
+TFC_I.US,D,20200610,000000,24.92,25.0516,24.79,24.99,12029,0
+TFC_I.US,D,20200611,000000,24.58,24.712,23.2507,23.8,12904,0
+TFC_I.US,D,20200612,000000,24.064,24.35,23.5,23.55,9279,0
+TFC_I.US,D,20200615,000000,24.27,24.44,23.8,24.1364,10826,0
+TFC_I.US,D,20200616,000000,24.17,24.53,23.76,23.95,6466,0
+TFC_I.US,D,20200617,000000,23.885,24.6438,23.885,24.2486,5788,0
+TFC_I.US,D,20200618,000000,24.1426,24.1426,23.77,23.9464,6616,0
+TFC_I.US,D,20200619,000000,24.28,24.28,23.8808,23.99,3187,0
+TFC_I.US,D,20200622,000000,24.08,24.72,23.93,24.35,14098,0
+TFC_I.US,D,20200623,000000,24.7,24.7184,24.08,24.4,14391,0
+TFC_I.US,D,20200624,000000,23.9275,24.95,23.9275,24.95,19188,0
+TFC_I.US,D,20200625,000000,24.8,24.8,24.11,24.525,35669,0
+TFC_I.US,D,20200626,000000,24.5,24.5893,24.27,24.28,36836,0
+TFC_I.US,D,20200629,000000,24.2886,24.4781,24.2886,24.4781,7691,0
+TFC_I.US,D,20200630,000000,24.36,25.01,23.66,23.66,63374,0
+TFC_I.US,D,20200701,000000,23.73,23.9501,23.67,23.71,21303,0
+TFC_I.US,D,20200702,000000,23.8,23.83,23.752,23.77,4091,0
+TFC_I.US,D,20200706,000000,23.77,23.963,23.736,23.88,9132,0
+TFC_I.US,D,20200707,000000,23.88,24.16,23.76,24.15,6408,0
+TFC_I.US,D,20200708,000000,24.0819,24.1,23.9082,24.1,964,0
+TFC_I.US,D,20200709,000000,24.08,24.37,23.82,24.27,2311,0
+TFC_I.US,D,20200710,000000,24.28,24.588,24.0598,24.588,5305,0
+TFC_I.US,D,20200713,000000,24.35,24.7331,24.28,24.28,6662,0
+TFC_I.US,D,20200714,000000,24.35,24.35,24.14,24.14,2761,0
+TFC_I.US,D,20200715,000000,24.2753,24.4168,24.24,24.4,6213,0
+TFC_I.US,D,20200716,000000,24.8,24.96,24.8,24.96,4939,0
+TFC_I.US,D,20200717,000000,24.79,24.9744,24.42,24.42,9018,0
+TFC_I.US,D,20200720,000000,24.79,25.032,24.55,24.64,7272,0
+TFC_I.US,D,20200721,000000,24.754,24.91,24.65,24.865,3451,0
+TFC_I.US,D,20200722,000000,24.75,24.97,24.75,24.866,6480,0
+TFC_I.US,D,20200723,000000,24.7,25.03,24.7,24.7,12302,0
+TFC_I.US,D,20200724,000000,24.74,24.8908,24.7,24.75,12421,0
+TFC_I.US,D,20200727,000000,24.77,24.98,24.77,24.906,4577,0
+TFC_I.US,D,20200728,000000,24.79,24.96,24.7898,24.79,8352,0
+TFC_I.US,D,20200729,000000,24.9,25.23,24.9,25.19,6218,0
+TFC_I.US,D,20200730,000000,25,25.12,24.76,24.9341,13533,0
+TFC_I.US,D,20200731,000000,25.06,25.2,24.75,25.15,7333,0
+TFC_I.US,D,20200803,000000,25.11,25.2,25.03,25.12,4771,0
+TFC_I.US,D,20200804,000000,25.03,25.11,24.76,24.9133,8459,0
+TFC_I.US,D,20200805,000000,25.09,25.09,24.7601,25.06,3685,0
+TFC_I.US,D,20200806,000000,25.07,25.07,25.04,25.04,3213,0
+TFC_I.US,D,20200807,000000,25.0101,25.06,24.88,25,9283,0
+TFC_I.US,D,20200810,000000,25.06,25.07,24.98,25.063,6137,0
+TFC_I.US,D,20200811,000000,25.06,25.06,24.96,25.06,13708,0
+TFC_I.US,D,20200812,000000,25.06,25.06,25.03,25.0575,18169,0
+TFC_I.US,D,20200813,000000,25.02,25.02,24.96,25.01,9888,0
+TFC_I.US,D,20200814,000000,25.02,25.02,24.92,24.92,7423,0
+TFC_I.US,D,20200817,000000,25,25.02,24.83,24.8401,4934,0
+TFC_I.US,D,20200818,000000,24.8616,25.02,24.8616,25.02,10201,0
+TFC_I.US,D,20200819,000000,24.9337,25.2,24.9337,25.2,11880,0
+TFC_I.US,D,20200820,000000,25.07,25.2,25.02,25.1148,13853,0
+TFC_I.US,D,20200821,000000,24.84,25.18,24.84,25.12,5935,0
+TFC_I.US,D,20200824,000000,24.76,25.18,24.76,25.18,5560,0
+TFC_I.US,D,20200825,000000,25.18,25.18,24.8473,25.07,10124,0
+TFC_I.US,D,20200826,000000,24.93,25.2,24.8399,25.13,12993,0
+TFC_I.US,D,20200827,000000,25.0624,25.2,24.9878,25.2,6683,0
+TFC_I.US,D,20200828,000000,25.09,25.18,25.09,25.18,2078,0
+TFC_I.US,D,20200831,000000,25.1,25.2,25.1,25.2,8142,0
+TFC_I.US,D,20200901,000000,25.12,25.2,25.12,25.2,3041,0
+TFC_I.US,D,20200902,000000,25.19,25.24,25.1,25.24,16480,0
+TFC_I.US,D,20200903,000000,25.16,25.25,25.01,25.03,6463,0
+TFC_I.US,D,20200904,000000,25.03,25.25,25,25.25,4841,0
+TFC_I.US,D,20200908,000000,25.02,25.16,25,25.01,4173,0
+TFC_I.US,D,20200909,000000,25.01,25.2742,25.01,25.2742,4808,0
+TFC_I.US,D,20200910,000000,25.25,25.405,25.17,25.32,7133,0
+TFC_I.US,D,20200911,000000,25.48,25.48,25.01,25.087,12077,0
+TFC_I.US,D,20200914,000000,25.16,25.38,25.16,25.3402,5357,0
+TFC_I.US,D,20200915,000000,25.43,25.49,25.41,25.49,3743,0
+TFC_I.US,D,20200916,000000,25.49,25.73,25.4573,25.7,8962,0
+TFC_I.US,D,20200917,000000,25.66,25.705,25.64,25.6896,5056,0
+TFC_I.US,D,20200918,000000,25.6402,25.665,25.35,25.5,7409,0
+TFC_I.US,D,20200921,000000,25.5,25.6476,25.36,25.5822,7551,0
+TFC_I.US,D,20200922,000000,25.69,25.95,25.4901,25.93,7508,0
+TFC_I.US,D,20200923,000000,25.66,25.66,25.35,25.45,13567,0
+TFC_I.US,D,20200924,000000,25.4855,25.52,25.39,25.41,6578,0
+TFC_I.US,D,20200925,000000,25.39,25.79,25.27,25.29,18154,0
+TFC_I.US,D,20200928,000000,25.53,25.78,25.39,25.75,9777,0
+TFC_I.US,D,20200929,000000,25.6482,25.77,25.5621,25.701,7091,0
+TFC_I.US,D,20200930,000000,25.6,25.7699,25.3,25.3,23415,0
+TFC_I.US,D,20201001,000000,25.5,25.64,25.37,25.47,7887,0
+TFC_I.US,D,20201002,000000,25.4899,25.67,25.4,25.6367,5559,0
+TFC_I.US,D,20201005,000000,25.6124,25.7,25.5591,25.65,8229,0
+TFC_I.US,D,20201006,000000,25.65,25.79,25.5734,25.79,3059,0
+TFC_I.US,D,20201007,000000,25.62,25.76,25.43,25.69,6781,0
+TFC_I.US,D,20201008,000000,25.69,25.72,25.62,25.65,5289,0
+TFC_I.US,D,20201009,000000,25.65,25.65,25.38,25.44,6349,0
+TFC_I.US,D,20201012,000000,25.5465,25.59,25.35,25.59,6276,0
+TFC_I.US,D,20201013,000000,25.5899,25.59,25.57,25.57,2477,0
+TFC_I.US,D,20201014,000000,25.48,25.6,25.46,25.46,8069,0
+TFC_I.US,D,20201015,000000,25.5082,25.57,25.41,25.57,6864,0
+TFC_I.US,D,20201016,000000,25.66,25.73,25.29,25.29,13413,0
+TFC_I.US,D,20201019,000000,25.36,25.58,25.31,25.48,7694,0
+TFC_I.US,D,20201020,000000,25.34,25.55,25.34,25.5262,8990,0
+TFC_I.US,D,20201021,000000,25.5014,25.52,25.35,25.3829,4283,0
+TFC_I.US,D,20201022,000000,25.36,25.49,25.36,25.49,3617,0
+TFC_I.US,D,20201023,000000,25.45,25.68,25.38,25.68,7851,0
+TFC_I.US,D,20201026,000000,25.6258,25.63,25.4418,25.63,5897,0
+TFC_I.US,D,20201027,000000,25.47,25.59,25.44,25.525,6853,0
+TFC_I.US,D,20201028,000000,25.25,25.41,25.05,25.1,5149,0
+TFC_I.US,D,20201029,000000,25.03,25.4599,25.03,25.14,8690,0
+TFC_I.US,D,20201030,000000,25.06,25.52,25.06,25.52,18110,0
+TFC_I.US,D,20201102,000000,25.5,25.77,25.46,25.48,10507,0
+TFC_I.US,D,20201103,000000,25.72,25.8,25.57,25.59,10272,0
+TFC_I.US,D,20201104,000000,25.49,25.89,25.49,25.83,11308,0
+TFC_I.US,D,20201105,000000,25.86,25.86,25.6,25.6,2011,0
+TFC_I.US,D,20201106,000000,25.83,25.83,25.37,25.52,8320,0
+TFC_I.US,D,20201109,000000,25.95,25.95,25.53,25.7,9135,0
+TFC_I.US,D,20201110,000000,25.7,25.7,25.58,25.58,6818,0
+TFC_I.US,D,20201111,000000,25.65,25.65,25.6,25.62,2098,0
+TFC_I.US,D,20201112,000000,25.44,25.45,25.29,25.29,4044,0
+TFC_I.US,D,20201113,000000,25.45,25.48,25.4106,25.45,4761,0
+TFC_I.US,D,20201116,000000,25.47,25.68,25.45,25.55,19338,0
+TFC_I.US,D,20201117,000000,25.43,25.6104,25.43,25.51,3868,0
+TFC_I.US,D,20201118,000000,25.51,25.77,25.51,25.64,2987,0
+TFC_I.US,D,20201119,000000,25.645,25.77,25.59,25.66,4260,0
+TFC_I.US,D,20201120,000000,25.7,25.7,25.44,25.465,7097,0
+TFC_I.US,D,20201123,000000,25.7079,25.72,25.674,25.674,5509,0
+TFC_I.US,D,20201124,000000,25.61,25.7327,25.51,25.52,9323,0
+TFC_I.US,D,20201125,000000,25.7452,25.79,25.56,25.61,5307,0
+TFC_I.US,D,20201127,000000,25.54,25.7,25.54,25.6,1646,0
+TFC_I.US,D,20201130,000000,25.54,25.79,25.53,25.79,5583,0
+TFC_I.US,D,20201201,000000,25.63,25.79,25.63,25.695,3382,0
+TFC_I.US,D,20201202,000000,25.65,25.7,25.58,25.59,5635,0
+TFC_I.US,D,20201203,000000,25.53,25.61,25.53,25.58,11323,0
+TFC_I.US,D,20201204,000000,25.56,25.88,25.55,25.84,13274,0
+TFC_I.US,D,20201207,000000,25.66,25.8,25.61,25.64,5443,0
+TFC_I.US,D,20201208,000000,25.61,25.87,25.61,25.685,5714,0
+TFC_I.US,D,20201209,000000,25.67,25.871,25.66,25.68,8234,0
+TFC_I.US,D,20201210,000000,25.72,25.7529,25.66,25.71,4142,0
+TFC_I.US,D,20201211,000000,25.71,25.76,25.46,25.56,10060,0
+TFC_I.US,D,20201214,000000,25.5,25.726,25.5,25.72,2954,0
+TFC_I.US,D,20201215,000000,25.72,25.72,25.52,25.52,7064,0
+TFC_I.US,D,20201216,000000,25.62,25.69,25.43,25.51,8096,0
+TFC_I.US,D,20201217,000000,25.52,25.64,25.42,25.54,8665,0
+TFC_I.US,D,20201218,000000,25.45,25.581,25.36,25.55,5743,0
+TFC_I.US,D,20201221,000000,25.53,25.64,25.3739,25.61,15989,0
+TFC_I.US,D,20201222,000000,25.68,25.68,25.35,25.47,8768,0
+TFC_I.US,D,20201223,000000,25.41,25.59,25.32,25.33,6789,0
+TFC_I.US,D,20201224,000000,25.34,25.64,25.34,25.42,3397,0
+TFC_I.US,D,20201228,000000,25.5645,25.73,25.46,25.73,21373,0
+TFC_I.US,D,20201229,000000,25.51,25.7099,25.51,25.69,9146,0
+TFC_I.US,D,20201230,000000,25.58,25.73,25.48,25.72,5109,0
+TFC_I.US,D,20201231,000000,25.62,25.79,25.47,25.79,12131,0
+TFC_I.US,D,20210104,000000,25.51,25.5741,25.48,25.56,2443,0
+TFC_I.US,D,20210105,000000,25.56,25.6,25.46,25.53,10175,0
+TFC_I.US,D,20210106,000000,25.48,25.48,25.07,25.21,22866,0
+TFC_I.US,D,20210107,000000,25.25,25.2605,25,25.15,8620,0
+TFC_I.US,D,20210108,000000,25.23,25.23,25.085,25.1728,10681,0
+TFC_I.US,D,20210111,000000,25.17,25.32,25.17,25.32,12547,0
+TFC_I.US,D,20210112,000000,25.17,25.45,25.12,25.45,10100,0
+TFC_I.US,D,20210113,000000,25.4102,25.61,25.3,25.61,8003,0
+TFC_I.US,D,20210114,000000,25.8,25.8,25.53,25.73,16988,0
+TFC_I.US,D,20210115,000000,25.8,25.9,25.41,25.41,6302,0
+TFC_I.US,D,20210119,000000,25.615,25.7899,25.53,25.71,4092,0
+TFC_I.US,D,20210120,000000,25.8,26.85,25.8,26.4,9118,0
+TFC_I.US,D,20210121,000000,26.34,26.57,26.09,26.19,6044,0
+TFC_I.US,D,20210122,000000,25.99,26.45,25.6607,25.72,16057,0
+TFC_I.US,D,20210125,000000,25.7,26.26,25.635,26.05,10314,0
+TFC_I.US,D,20210126,000000,26.15,26.15,25.52,25.72,17692,0
+TFC_I.US,D,20210127,000000,25.66,25.99,25.6,25.6,15415,0
+TFC_I.US,D,20210128,000000,25.6,25.77,25.6,25.77,5245,0
+TFC_I.US,D,20210129,000000,25.77,25.77,25.46,25.71,10363,0
+TFC_I.US,D,20210201,000000,25.53,25.9,25.52,25.55,6267,0
+TFC_I.US,D,20210202,000000,25.61,25.86,25.52,25.86,4824,0
+TFC_I.US,D,20210203,000000,25.63,25.71,25.58,25.59,9312,0
+TFC_I.US,D,20210204,000000,25.59,25.74,25.59,25.74,1156,0
+TFC_I.US,D,20210205,000000,25.6,26.51,25.6,26.16,17992,0
+TFC_I.US,D,20210208,000000,26.16,26.16,25.9573,26.05,4201,0
+TFC_I.US,D,20210209,000000,25.98,26.6189,25.775,26.08,11377,0
+TFC_I.US,D,20210210,000000,26.17,26.17,25.76,25.76,11828,0
+TFC_I.US,D,20210211,000000,25.74,25.74,25.52,25.52,5463,0
+TFC_I.US,D,20210212,000000,25.51,25.57,25.5,25.5,4796,0
+TFC_I.US,D,20210216,000000,25.4,25.51,25.06,25.12,10655,0
+TFC_I.US,D,20210217,000000,25.1279,25.3042,25.0486,25.1,27995,0
+TFC_I.US,D,20210218,000000,25.02,25.08,25.0102,25.08,3059,0
+TFC_I.US,D,20210219,000000,25.0803,25.14,25.01,25.01,10625,0
+TFC_I.US,D,20210222,000000,25.0101,25.069,24.91,24.91,6017,0
+TFC_I.US,D,20210223,000000,24.91,25.0594,24.81,25,7987,0
+TFC_I.US,D,20210224,000000,24.98,25.1,24.89,24.95,22438,0
+TFC_I.US,D,20210225,000000,25.015,25.13,24.81,24.87,19260,0
+TFC_I.US,D,20210226,000000,24.88,25.19,24.8,25.01,17704,0
+TFC_I.US,D,20210301,000000,25.21,25.21,24.95,25.0471,10545,0
+TFC_I.US,D,20210302,000000,25.09,25.37,25.09,25.37,5412,0
+TFC_I.US,D,20210303,000000,25.054,25.45,25.054,25.39,9474,0
+TFC_I.US,D,20210304,000000,25.2,25.37,25.16,25.22,7917,0
+TFC_I.US,D,20210305,000000,25.27,25.3,25.24,25.3,6442,0
+TFC_I.US,D,20210308,000000,25.3,25.4,25.27,25.29,9921,0
+TFC_I.US,D,20210309,000000,25.49,25.49,25.34,25.49,4221,0
+TFC_I.US,D,20210310,000000,25.45,25.45,25.41,25.43,7231,0
+TFC_I.US,D,20210311,000000,25.6,25.6,25.4238,25.4238,4569,0
+TFC_I.US,D,20210312,000000,25.27,25.45,25.27,25.45,5012,0
+TFC_I.US,D,20210315,000000,25.53,25.605,25.41,25.51,7195,0
+TFC_I.US,D,20210316,000000,25.62,25.75,25.5916,25.745,7974,0
+TFC_I.US,D,20210317,000000,25.6,25.73,25.43,25.6708,9233,0
+TFC_I.US,D,20210318,000000,25.46,25.67,25.3,25.66,5266,0
+TFC_I.US,D,20210319,000000,25.66,25.85,25.64,25.85,4017,0
+TFC_I.US,D,20210322,000000,25.85,26.7,25.66,26.52,7361,0
+TFC_I.US,D,20210323,000000,26.69,26.73,26.07,26.55,4353,0
+TFC_I.US,D,20210324,000000,26.3,26.3,25.82,26.3,6870,0
+TFC_I.US,D,20210325,000000,26.43,26.43,26.26,26.31,2589,0
+TFC_I.US,D,20210326,000000,25.97,25.99,25.865,25.99,3650,0
+TFC_I.US,D,20210329,000000,26.169,26.1789,25.84,25.96,5180,0
+TFC_I.US,D,20210330,000000,25.959,25.96,25.8,25.83,9460,0
+TFC_I.US,D,20210331,000000,26.15,26.15,25.56,25.86,10950,0
+TFC_I.US,D,20210401,000000,25.95,25.95,25.6,25.91,3472,0
+TFC_I.US,D,20210405,000000,26.04,26.25,25.9681,26.1,4952,0
+TFC_I.US,D,20210406,000000,26.18,26.42,26.05,26.275,5773,0
+TFC_I.US,D,20210407,000000,26.15,26.3825,25.83,25.96,14897,0
+TFC_I.US,D,20210408,000000,25.95,25.95,25.822,25.92,5580,0
+TFC_I.US,D,20210409,000000,25.9,25.91,25.81,25.91,27543,0
+TFC_I.US,D,20210412,000000,25.96,25.96,25.89,25.9,5671,0
+TFC_I.US,D,20210413,000000,25.8,25.9,25.69,25.82,7626,0
+TFC_I.US,D,20210414,000000,25.85,25.85,25.61,25.7998,7810,0
+TFC_I.US,D,20210415,000000,25.9368,25.98,25.71,25.98,3179,0
+TFC_I.US,D,20210416,000000,25.8959,26.16,25.6428,26.16,42793,0
+TFC_I.US,D,20210419,000000,26.03,26.09,25.9,25.91,9526,0
+TFC_I.US,D,20210420,000000,25.88,25.982,25.75,25.92,5960,0
+TFC_I.US,D,20210421,000000,25.8,26.08,25.8,26.05,3585,0
+TFC_I.US,D,20210422,000000,26.05,26.05,25.8353,26.0148,4638,0
+TFC_I.US,D,20210423,000000,25.87,26.07,25.87,25.94,5207,0
+TFC_I.US,D,20210426,000000,25.95,26.05,25.95,25.9838,3125,0
+TFC_I.US,D,20210427,000000,26.039,26.23,25.925,26.23,9664,0
+TFC_I.US,D,20210428,000000,26.12,26.1602,25.86,26.04,14543,0
+TFC_I.US,D,20210429,000000,25.91,25.91,25.8,25.85,4004,0
+TFC_I.US,D,20210430,000000,25.88,25.92,25.8082,25.92,4857,0
+TFC_I.US,D,20210503,000000,25.92,26.12,25.92,26.07,5881,0
+TFC_I.US,D,20210504,000000,26.1042,26.24,25.9548,26.185,8110,0
+TFC_I.US,D,20210505,000000,26.25,26.25,26.1,26.2,1261,0
+TFC_I.US,D,20210506,000000,25.92,26.4257,25.82,26.33,7743,0
+TFC_I.US,D,20210507,000000,26.33,26.51,26.2749,26.51,3460,0
+TFC_I.US,D,20210510,000000,26.51,26.51,26.3486,26.4492,1581,0
+TFC_I.US,D,20210511,000000,26.3,26.45,25.9401,26.45,6386,0
+TFC_I.US,D,20210512,000000,25.99,26.0415,25.8,25.85,5013,0
+TFC_I.US,D,20210513,000000,25.6356,25.96,25.6356,25.96,2450,0
+TFC_I.US,D,20210514,000000,25.86,26.14,25.84,26.14,1965,0
+TFC_I.US,D,20210517,000000,26.01,26.5,26.01,26.5,1201,0
+TFC_I.US,D,20210518,000000,26.45,26.45,26.02,26.25,1924,0
+TFC_I.US,D,20210519,000000,26.01,26.01,25.55,25.9,8779,0
+TFC_I.US,D,20210520,000000,25.66,26.18,25.66,26.18,4196,0
+TFC_I.US,D,20210521,000000,26.03,26.99,25.97,26.6,14739,0
+TFC_I.US,D,20210524,000000,26.83,26.84,26.66,26.69,3462,0
+TFC_I.US,D,20210525,000000,26.24,26.34,26.15,26.23,8355,0
+TFC_I.US,D,20210526,000000,26.2,26.2,26.15,26.15,7236,0
+TFC_I.US,D,20210527,000000,26.15,26.272,25.88,25.97,9516,0
+TFC_I.US,D,20210528,000000,25.86,26.69,25.86,26.48,7835,0
+TFC_I.US,D,20210601,000000,26.31,26.54,26.3,26.54,6197,0
+TFC_I.US,D,20210602,000000,26.4,26.4,26.13,26.36,6364,0
+TFC_I.US,D,20210603,000000,26.2,26.3244,26.18,26.26,7079,0
+TFC_I.US,D,20210604,000000,26.6099,26.61,26.03,26.23,4833,0
+TFC_I.US,D,20210607,000000,26.11,26.3,26.11,26.1744,1873,0
+TFC_I.US,D,20210608,000000,26.19,26.2401,26.13,26.2,3449,0
+TFC_I.US,D,20210609,000000,26.17,26.17,26.17,26.17,610,0
+TFC_I.US,D,20210610,000000,26.03,26.15,26.03,26.15,4657,0
+TFC_I.US,D,20210611,000000,26.15,26.15,26.0701,26.09,1153,0
+TFC_I.US,D,20210614,000000,26.14,26.29,26.14,26.2,8506,0
+TFC_I.US,D,20210615,000000,26.2,26.2,26.115,26.18,2807,0
+TFC_I.US,D,20210616,000000,26.19,26.19,26.02,26.02,4123,0
+TFC_I.US,D,20210617,000000,25.92,26.15,25.91,26.07,4179,0
+TFC_I.US,D,20210618,000000,26.13,26.17,26.08,26.17,760,0
+TFC_I.US,D,20210621,000000,26.17,26.17,25.95,25.95,2766,0
+TFC_I.US,D,20210622,000000,25.87,26.2,25.86,26.2,1387,0
+TFC_I.US,D,20210623,000000,26.2,26.2,26.175,26.2,3866,0
+TFC_I.US,D,20210624,000000,26.07,26.135,26.07,26.135,2134,0
+TFC_I.US,D,20210625,000000,26.2,26.2,26.198,26.2,884,0
+TFC_I.US,D,20210628,000000,26.15,26.15,26.01,26.01,5320,0
+TFC_I.US,D,20210629,000000,26.06,26.08,25.98,26.08,24208,0
+TFC_I.US,D,20210630,000000,25.94,26.06,25.71,25.73,67920,0
+TFC_I.US,D,20210701,000000,25.77,25.95,25.77,25.858,11456,0
+TFC_I.US,D,20210702,000000,25.87,25.89,25.84,25.89,4649,0
+TFC_I.US,D,20210706,000000,25.82,25.92,25.81,25.87,5014,0
+TFC_I.US,D,20210707,000000,25.9295,25.94,25.857,25.94,5858,0
+TFC_I.US,D,20210708,000000,25.8,25.92,25.78,25.88,3438,0
+TFC_I.US,D,20210709,000000,25.78,25.9,25.7484,25.88,3922,0
+TFC_I.US,D,20210712,000000,25.87,25.94,25.87,25.91,11086,0
+TFC_I.US,D,20210713,000000,25.9,25.9,25.67,25.72,5339,0
+TFC_I.US,D,20210714,000000,25.62,25.721,25.5401,25.71,3540,0
+TFC_I.US,D,20210715,000000,25.6201,25.91,25.6201,25.91,3831,0
+TFC_I.US,D,20210716,000000,25.78,25.78,25.36,25.47,141051,0
+TFC_I.US,D,20210719,000000,25.38,25.43,25.25,25.37,13418,0
+TFC_I.US,D,20210720,000000,25.39,25.4845,25.39,25.44,6619,0
+TFC_I.US,D,20210721,000000,25.46,25.46,25.33,25.4292,5207,0
+TFC_I.US,D,20210722,000000,25.43,25.4399,25.36,25.42,4725,0
+TFC_I.US,D,20210723,000000,25.395,25.51,25.37,25.51,9032,0
+TFC_I.US,D,20210726,000000,25.5718,25.5819,25.4501,25.54,5885,0
+TFC_I.US,D,20210727,000000,25.41,25.5256,25.3,25.5,4053,0
+TFC_I.US,D,20210728,000000,25.395,25.4586,25.34,25.44,7857,0
+TFC_I.US,D,20210729,000000,25.3626,25.5786,25.3626,25.5246,2744,0
+TFC_I.US,D,20210730,000000,25.57,25.66,25.48,25.63,6502,0
+TFC_I.US,D,20210802,000000,25.67,25.72,25.61,25.68,6072,0
+TFC_I.US,D,20210803,000000,25.68,25.74,25.65,25.74,3452,0
+TFC_I.US,D,20210804,000000,25.69,25.77,25.6898,25.77,5277,0
+TFC_I.US,D,20210805,000000,25.79,25.79,25.7,25.77,7637,0
+TFC_I.US,D,20210806,000000,25.82,25.84,25.8042,25.83,6362,0
+TFC_I.US,D,20210809,000000,25.85,25.85,25.64,25.73,4458,0
+TFC_I.US,D,20210810,000000,25.62,25.86,25.15,25.65,22056,0
+TFC_I.US,D,20210811,000000,25.54,25.62,25.5,25.62,13975,0
+TFC_I.US,D,20210812,000000,25.43,25.53,25.3738,25.5,12588,0
+TFC_I.US,D,20210813,000000,25.48,25.67,25.38,25.61,12143,0
+TFC_I.US,D,20210816,000000,25.67,25.7,25.5923,25.69,5096,0
+TFC_I.US,D,20210817,000000,25.645,25.69,25.59,25.6,5052,0
+TFC_I.US,D,20210818,000000,25.6387,25.6449,25.4496,25.45,5065,0
+TFC_I.US,D,20210819,000000,25.35,25.635,25.35,25.58,6121,0
+TFC_I.US,D,20210820,000000,25.65,25.74,25.55,25.74,9163,0
+TFC_I.US,D,20210823,000000,25.74,25.74,25.5665,25.61,5333,0
+TFC_I.US,D,20210824,000000,25.62,25.6465,25.55,25.6,7546,0
+TFC_I.US,D,20210825,000000,25.55,25.6286,25.47,25.58,5444,0
+TFC_I.US,D,20210826,000000,25.52,25.63,25.47,25.47,3864,0
+TFC_I.US,D,20210827,000000,25.548,25.57,25.5,25.56,3534,0
+TFC_I.US,D,20210830,000000,25.48,25.5913,25.48,25.555,3669,0
+TFC_I.US,D,20210831,000000,25.59,25.62,25.48,25.61,9906,0
+TFC_I.US,D,20210901,000000,25.61,25.73,25.5,25.725,7202,0
+TFC_I.US,D,20210902,000000,25.725,25.75,25.685,25.75,6481,0
+TFC_I.US,D,20210903,000000,25.62,26.03,25.62,25.931,14620,0
+TFC_I.US,D,20210907,000000,25.598,25.815,25.598,25.76,5444,0
+TFC_I.US,D,20210908,000000,25.65,25.8,25.59,25.6011,4165,0
+TFC_I.US,D,20210909,000000,25.52,25.83,25.52,25.69,7358,0
+TFC_I.US,D,20210910,000000,25.7,25.85,25.69,25.69,1715,0
+TFC_I.US,D,20210913,000000,25.94,25.94,25.69,25.74,2012,0
+TFC_I.US,D,20210914,000000,25.9257,25.9257,25.69,25.745,4746,0
+TFC_I.US,D,20210915,000000,25.81,25.91,25.651,25.91,6562,0
+TFC_I.US,D,20210916,000000,25.91,26.12,25.8366,26.06,7872,0
+TFC_I.US,D,20210917,000000,26.09,26.09,25.89,25.89,6284,0
+TFC_I.US,D,20210920,000000,25.93,25.93,25.5139,25.68,3360,0
+TFC_I.US,D,20210921,000000,25.85,25.85,25.61,25.64,7516,0
+TFC_I.US,D,20210922,000000,25.59,25.9,25.59,25.83,10166,0
+TFC_I.US,D,20210923,000000,25.73,25.9664,25.58,25.7,9656,0
+TFC_I.US,D,20210924,000000,25.58,25.65,25.58,25.65,3320,0
+TFC_I.US,D,20210927,000000,25.6,25.645,25.56,25.56,6579,0
+TFC_I.US,D,20210928,000000,25.5,25.58,25.31,25.48,20134,0
+TFC_I.US,D,20210929,000000,25.499,25.67,25.499,25.67,5060,0
+TFC_I.US,D,20210930,000000,25.57,25.69,25.41,25.69,6746,0
+TFC_I.US,D,20211001,000000,25.64,25.9,25.54,25.9,13954,0
+TFC_I.US,D,20211004,000000,25.6284,25.76,25.4234,25.45,2955,0
+TFC_I.US,D,20211005,000000,25.6837,25.6837,25.4974,25.529,5474,0
+TFC_I.US,D,20211006,000000,25.5,25.6,25.4125,25.54,13296,0
+TFC_I.US,D,20211007,000000,25.46,25.5,25.45,25.46,8302,0
+TFC_I.US,D,20211008,000000,25.46,25.52,25.2728,25.4965,5765,0
+TFC_I.US,D,20211011,000000,25.5,25.53,25.453,25.46,3476,0
+TFC_I.US,D,20211012,000000,25.54,25.584,25.5,25.5236,7540,0
+TFC_I.US,D,20211013,000000,25.59,25.619,25.38,25.53,10458,0
+TFC_I.US,D,20211014,000000,25.5881,25.63,25.53,25.53,8089,0
+TFC_I.US,D,20211015,000000,25.58,25.695,25.58,25.65,7445,0
+TFC_I.US,D,20211018,000000,25.5,25.68,25.5,25.6,3606,0
+TFC_I.US,D,20211019,000000,25.75,25.75,25.499,25.67,8682,0
+TFC_I.US,D,20211020,000000,25.5005,25.72,25.5005,25.69,1784,0
+TFC_I.US,D,20211021,000000,25.66,25.68,25.66,25.66,1474,0
+TFC_I.US,D,20211022,000000,25.73,25.73,25.565,25.5943,2463,0
+TFC_I.US,D,20211025,000000,25.59,25.59,25.45,25.52,1714,0
+TFC_I.US,D,20211026,000000,25.5502,25.68,25.54,25.66,2195,0
+TFC_I.US,D,20211027,000000,25.74,25.74,25.55,25.7,4607,0
+TFC_I.US,D,20211028,000000,25.7,25.75,25.6951,25.71,4101,0
+TFC_I.US,D,20211029,000000,25.72,25.87,25.656,25.87,4514,0
+TFC_I.US,D,20211101,000000,25.87,25.99,25.7101,25.98,6669,0
+TFC_I.US,D,20211102,000000,26,26,25.78,25.98,5190,0
+TFC_I.US,D,20211103,000000,25.98,26,25.95,25.99,1079,0
+TFC_I.US,D,20211104,000000,25.98,26,25.9453,25.98,11013,0
+TFC_I.US,D,20211105,000000,25.87,26.2,25.87,26.2,8768,0
+TFC_I.US,D,20211108,000000,26.1,26.12,26.1,26.12,538,0
+TFC_I.US,D,20211109,000000,26,26.06,25.96,26.0004,3740,0
+TFC_I.US,D,20211110,000000,25.94,25.94,25.34,25.46,8077,0
+TFC_I.US,D,20211111,000000,25.46,25.671,25.29,25.32,3399,0
+TFC_I.US,D,20211112,000000,25.34,25.642,25.33,25.34,8791,0
+TFC_I.US,D,20211115,000000,25.34,25.35,25.25,25.35,10548,0
+TFC_I.US,D,20211116,000000,25.4124,25.45,25.34,25.35,6017,0
+TFC_I.US,D,20211117,000000,25.3785,25.3785,25.35,25.35,1066,0
+TFC_I.US,D,20211118,000000,25.401,25.51,25.4,25.42,12049,0
+TFC_I.US,D,20211119,000000,25.4929,25.4929,25.4,25.44,7437,0
+TFC_I.US,D,20211122,000000,25.4192,25.5,25.4,25.41,2946,0
+TFC_I.US,D,20211123,000000,25.4,25.52,25.35,25.48,7557,0
+TFC_I.US,D,20211124,000000,25.3865,25.84,25.3865,25.82,4096,0
+TFC_I.US,D,20211126,000000,25.6,25.6,25.35,25.5,9822,0
+TFC_I.US,D,20211129,000000,25.617,25.7955,25.3501,25.6,4043,0
+TFC_I.US,D,20211130,000000,25.63,25.63,25.35,25.35,8614,0
+TFC_I.US,D,20211201,000000,25.57,25.65,25.48,25.48,3356,0
+TFC_I.US,D,20211202,000000,25.563,25.75,25.5114,25.5114,3951,0
+TFC_I.US,D,20211203,000000,25.656,25.9506,25.57,25.7,13627,0
+TFC_I.US,D,20211206,000000,25.62,26.02,25.62,25.99,8748,0
+TFC_I.US,D,20211207,000000,25.99,25.99,25.8,25.8,5817,0
+TFC_I.US,D,20211208,000000,25.76,25.9499,25.76,25.88,1563,0
+TFC_I.US,D,20211209,000000,25.891,25.9798,25.819,25.9,5224,0
+TFC_I.US,D,20211210,000000,25.9667,25.98,25.75,25.98,3106,0
+TFC_I.US,D,20211213,000000,25.97,25.97,25.74,25.74,2019,0
+TFC_I.US,D,20211214,000000,25.739,25.9552,25.58,25.59,9102,0
+TFC_I.US,D,20211215,000000,25.72,25.735,25.57,25.669,8108,0
+TFC_I.US,D,20211216,000000,25.5,25.76,25.5,25.76,9154,0
+TFC_I.US,D,20211217,000000,25.6,25.74,25.6,25.65,3201,0
+TFC_I.US,D,20211220,000000,25.78,25.78,25.61,25.69,1557,0
+TFC_I.US,D,20211221,000000,25.68,25.68,25.63,25.63,2991,0
+TFC_I.US,D,20211222,000000,25.63,25.7,25.63,25.7,8674,0
+TFC_I.US,D,20211223,000000,25.6,25.6951,25.6,25.69,1823,0
+TFC_I.US,D,20211227,000000,25.75,25.75,25.62,25.62,10411,0
+TFC_I.US,D,20211228,000000,25.6,25.6858,25.6,25.61,4550,0
+TFC_I.US,D,20211230,000000,25.63,25.71,25.63,25.71,1424,0
+TFC_I.US,D,20211231,000000,25.705,25.75,25.639,25.75,5778,0
+TFC_I.US,D,20220103,000000,25.74,25.74,25.6,25.6,4439,0
+TFC_I.US,D,20220104,000000,25.6,25.6,25.33,25.33,11636,0
+TFC_I.US,D,20220105,000000,25.34,25.4293,25.15,25.15,11921,0
+TFC_I.US,D,20220106,000000,25.35,25.37,25,25.07,14822,0
+TFC_I.US,D,20220107,000000,25,25.19,25,25.11,8926,0
+TFC_I.US,D,20220110,000000,25.11,25.13,25,25.09,5975,0
+TFC_I.US,D,20220111,000000,25.1001,25.3,25.1001,25.29,4828,0
+TFC_I.US,D,20220112,000000,25.21,25.26,25.1,25.1,86601,0
+TFC_I.US,D,20220113,000000,25.17,25.36,25.14,25.36,6805,0
+TFC_I.US,D,20220114,000000,25.21,25.28,25.09,25.1172,10721,0
+TFC_I.US,D,20220118,000000,25.07,25.12,24.95,24.95,9672,0
+TFC_I.US,D,20220119,000000,25.01,25.02,24.9,25,10769,0
+TFC_I.US,D,20220120,000000,25.05,25.12,25,25,5771,0
+TFC_I.US,D,20220121,000000,25,25.02,24.911,24.911,5802,0
+TFC_I.US,D,20220124,000000,24.85,24.93,24.7,24.93,13273,0
+TFC_I.US,D,20220125,000000,24.86,24.97,24.8038,24.95,14826,0
+TFC_I.US,D,20220126,000000,24.97,25.02,24.463,24.7,12179,0
+TFC_I.US,D,20220127,000000,24.6347,24.6347,23.78,23.78,17090,0
+TFC_I.US,D,20220128,000000,23.78,24.041,23.45,23.67,11117,0
+TFC_I.US,D,20220131,000000,23.91,24.001,23.84,23.9,13074,0
+TFC_I.US,D,20220201,000000,24.03,24.36,23.88,24.02,14328,0
+TFC_I.US,D,20220202,000000,24.19,24.2079,23.69,23.72,22550,0
+TFC_I.US,D,20220203,000000,23.73,23.751,23.42,23.6,18374,0
+TFC_I.US,D,20220204,000000,23.48,23.5399,22.84,22.94,14628,0
+TFC_I.US,D,20220207,000000,23.1,23.2,22.84,22.84,9865,0
+TFC_I.US,D,20220208,000000,22.73,22.85,22.619,22.71,19508,0
+TFC_I.US,D,20220209,000000,22.87,23.2,22.63,23.13,18387,0
+TFC_I.US,D,20220210,000000,22.82,22.9555,22.5,22.68,16608,0
+TFC_I.US,D,20220211,000000,22.83,22.83,22.33,22.46,10678,0
+TFC_I.US,D,20220214,000000,22.3926,22.3926,21.7378,22.1,15959,0
+TFC_I.US,D,20220215,000000,22.1,22.56,22.1,22.265,6943,0
+TFC_I.US,D,20220216,000000,22.19,22.4999,22.1,22.2253,7651,0
+TFC_I.US,D,20220217,000000,22.335,22.5,22.16,22.34,11592,0
+TFC_I.US,D,20220218,000000,22.3799,22.9128,22.25,22.43,16377,0
+TFC_I.US,D,20220222,000000,22.1,22.55,22.0986,22.22,12614,0
+TFC_I.US,D,20220223,000000,22.19,22.2,22,22.2,21405,0
+TFC_I.US,D,20220224,000000,22.08,22.24,21.91,22.24,16722,0
+TFC_I.US,D,20220225,000000,22.31,22.5193,22.1935,22.4664,2909,0
+TFC_I.US,D,20220228,000000,22.495,22.82,22.495,22.5,11080,0
+TFC_I.US,D,20220301,000000,22.5,22.95,22.5,22.8299,5421,0
+TFC_I.US,D,20220302,000000,22.68,22.68,22.545,22.57,5661,0
+TFC_I.US,D,20220303,000000,22.57,22.6099,22.33,22.3999,16428,0
+TFC_I.US,D,20220304,000000,22.38,22.44,21.91,21.97,19140,0
+TFC_I.US,D,20220307,000000,21.97,22,21.755,21.755,11732,0
+TFC_I.US,D,20220308,000000,21.89,21.89,21.37,21.58,11973,0
+TFC_I.US,D,20220309,000000,21.73,21.84,21.49,21.6384,12023,0
+TFC_I.US,D,20220310,000000,21.565,21.706,21.34,21.4158,4884,0
+TFC_I.US,D,20220311,000000,21.58,21.58,21.34,21.41,9915,0
+TFC_I.US,D,20220314,000000,21.23,21.432,20.7,20.91,16144,0
+TFC_I.US,D,20220315,000000,21.28,21.28,20.81,21.2,15889,0
+TFC_I.US,D,20220316,000000,21.38,21.51,21.2,21.4788,16981,0
+TFC_I.US,D,20220317,000000,21.33,21.84,21.33,21.83,6172,0
+TFC_I.US,D,20220318,000000,21.95,22.07,21.66,21.8925,7622,0
+TFC_I.US,D,20220321,000000,21.97,21.97,21.51,21.51,3559,0
+TFC_I.US,D,20220322,000000,21.54,21.7298,21.43,21.7298,15492,0
+TFC_I.US,D,20220323,000000,21.517,21.7699,21.4737,21.58,4153,0
+TFC_I.US,D,20220324,000000,21.65,21.7121,21.5401,21.56,7249,0
+TFC_I.US,D,20220325,000000,21.6,21.6,21.26,21.26,12865,0
+TFC_I.US,D,20220328,000000,21.21,21.4853,21.21,21.37,6114,0
+TFC_I.US,D,20220329,000000,21.55,21.78,21.55,21.64,6306,0
+TFC_I.US,D,20220330,000000,21.9226,21.9326,21.66,21.7329,7711,0
+TFC_I.US,D,20220331,000000,21.95,21.99,21.58,21.65,19152,0
+TFC_I.US,D,20220401,000000,22.09,22.09,21.2962,21.71,4598,0
+TFC_I.US,D,20220404,000000,21.58,21.8,21.5015,21.77,20794,0
+TFC_I.US,D,20220405,000000,21.77,21.77,21.09,21.18,16554,0
+TFC_I.US,D,20220406,000000,21.18,21.18,20.92,20.92,4666,0
+TFC_I.US,D,20220407,000000,21.0374,21.31,20.9345,21.27,4064,0
+TFC_I.US,D,20220408,000000,20.9453,21.25,20.885,21,8278,0
+TFC_I.US,D,20220411,000000,20.81,21,20.5,20.61,8270,0
+TFC_I.US,D,20220412,000000,20.61,20.61,20.32,20.55,8958,0
+TFC_I.US,D,20220413,000000,20.44,20.58,20.3872,20.4117,4623,0
+TFC_I.US,D,20220414,000000,20.6,20.6399,20.28,20.47,7259,0
+TFC_I.US,D,20220418,000000,20.4672,20.5099,20.1703,20.4147,6556,0
+TFC_I.US,D,20220419,000000,20.5,20.6199,20.1333,20.23,12028,0
+TFC_I.US,D,20220420,000000,20.46,20.47,20.23,20.2551,14037,0
+TFC_I.US,D,20220421,000000,20.4,20.42,19.94,19.985,14320,0
+TFC_I.US,D,20220422,000000,20.0931,20.1083,19.75,20.0399,26924,0
+TFC_I.US,D,20220425,000000,20,20.32,19.9301,20.32,13181,0
+TFC_I.US,D,20220426,000000,20.1822,20.415,20.1822,20.36,3437,0
+TFC_I.US,D,20220427,000000,20.2,20.373,20.06,20.14,6835,0
+TFC_I.US,D,20220428,000000,20.07,20.83,20.05,20.65,26426,0
+TFC_I.US,D,20220429,000000,20.83,20.83,20.2,20.79,36644,0
+TFC_I.US,D,20220502,000000,20.75,20.76,19.935,20.3752,23582,0
+TFC_I.US,D,20220503,000000,20.43,20.43,20.0102,20.15,12890,0
+TFC_I.US,D,20220504,000000,20.3,20.43,19.76,20.2678,13603,0
+TFC_I.US,D,20220505,000000,20.4,20.4,19.8818,20.06,13245,0
+TFC_I.US,D,20220506,000000,20.05,20.05,19.75,19.87,13943,0
+TFC_I.US,D,20220509,000000,19.75,20.07,19.63,19.75,20910,0
+TFC_I.US,D,20220510,000000,20.11,20.14,19.75,20.12,17958,0
+TFC_I.US,D,20220511,000000,19.78,20.36,19.78,20.24,6632,0
+TFC_I.US,D,20220512,000000,20.07,20.09,19.8297,19.965,5834,0
+TFC_I.US,D,20220513,000000,19.9836,20.27,19.9836,20.095,11732,0
+TFC_I.US,D,20220516,000000,20.16,20.32,20.1597,20.18,2952,0
+TFC_I.US,D,20220517,000000,20.2884,20.2884,19.78,19.78,10558,0
+TFC_I.US,D,20220518,000000,19.7895,20.09,19.5937,19.62,10139,0
+TFC_I.US,D,20220519,000000,19.62,19.99,19.61,19.66,12675,0
+TFC_I.US,D,20220520,000000,19.89,19.89,19.42,19.4798,12790,0
+TFC_I.US,D,20220523,000000,19.53,19.57,19.115,19.2,16711,0
+TFC_I.US,D,20220524,000000,19.4674,19.4674,19.23,19.31,8209,0
+TFC_I.US,D,20220525,000000,19.31,19.87,19.31,19.866,16441,0
+TFC_I.US,D,20220526,000000,19.96,20.1799,19.73,20.06,10271,0
+TFC_I.US,D,20220527,000000,20.2339,20.57,20.1182,20.49,20543,0
+TFC_I.US,D,20220531,000000,20.45,20.6,19.8529,20.6,36985,0
+TFC_I.US,D,20220601,000000,20.63,20.712,20.14,20.44,11041,0
+TFC_I.US,D,20220602,000000,20.43,20.895,20.3729,20.8,10277,0
+TFC_I.US,D,20220603,000000,20.8,21.06,20.51,21.06,5627,0
+TFC_I.US,D,20220606,000000,20.815,21.07,20.4274,20.59,14170,0
+TFC_I.US,D,20220607,000000,20.75,21.2331,20.4,20.68,15005,0
+TFC_I.US,D,20220608,000000,20.85,21.12,20.368,20.8252,25281,0
+TFC_I.US,D,20220609,000000,20.6,20.61,20.26,20.3094,8942,0
+TFC_I.US,D,20220610,000000,20.1,20.19,19.508,20,10154,0
+TFC_I.US,D,20220613,000000,19.61,19.65,19.1,19.1393,21184,0
+TFC_I.US,D,20220614,000000,19.45,19.45,18.85,19.02,8056,0
+TFC_I.US,D,20220615,000000,19.4,19.9,18.85,19.9,50426,0
+TFC_I.US,D,20220616,000000,19.58,19.58,19.14,19.31,14867,0
+TFC_I.US,D,20220617,000000,19.31,19.597,19.3,19.3,7138,0
+TFC_I.US,D,20220621,000000,19.3,19.7705,19.28,19.36,10930,0
+TFC_I.US,D,20220622,000000,19.27,19.6881,19.27,19.51,7676,0
+TFC_I.US,D,20220623,000000,19.38,19.6644,19.26,19.4,12816,0
+TFC_I.US,D,20220624,000000,19.6,19.64,19.395,19.422,20715,0
+TFC_I.US,D,20220627,000000,19.42,19.87,19.3608,19.535,19566,0
+TFC_I.US,D,20220628,000000,19.62,19.7693,19.31,19.3643,19218,0
+TFC_I.US,D,20220629,000000,19.48,19.481,19.16,19.3,20763,0
+TFC_I.US,D,20220630,000000,19.391,19.45,19.13,19.18,27080,0
+TFC_I.US,D,20220701,000000,19.29,19.47,19.26,19.28,11916,0
+TFC_I.US,D,20220705,000000,19.9161,19.9161,19.17,19.18,3043,0
+TFC_I.US,D,20220706,000000,19.4,19.5904,19.17,19.23,15586,0
+TFC_I.US,D,20220707,000000,19.5,19.56,19.23,19.56,24827,0
+TFC_I.US,D,20220708,000000,19.26,19.54,19.25,19.47,3716,0
+TFC_I.US,D,20220711,000000,19.3737,19.6499,19.32,19.46,15332,0
+TFC_I.US,D,20220712,000000,19.45,19.55,19.34,19.4793,12904,0
+TFC_I.US,D,20220713,000000,19.27,19.43,19.1679,19.34,6177,0
+TFC_I.US,D,20220714,000000,19.27,19.3279,19.075,19.08,18069,0
+TFC_I.US,D,20220715,000000,19.2,19.54,19.15,19.54,37100,0
+TFC_I.US,D,20220718,000000,19.38,19.5871,19.3213,19.35,9532,0
+TFC_I.US,D,20220719,000000,19.6147,19.6147,19.33,19.48,6756,0
+TFC_I.US,D,20220720,000000,19.63,19.74,19.62,19.72,9855,0
+TFC_I.US,D,20220721,000000,19.59,20.08,19.59,20.08,6362,0
+TFC_I.US,D,20220722,000000,20.2,20.24,19.81,20.1,12941,0
+TFC_I.US,D,20220725,000000,20.2518,20.27,20.2447,20.27,4552,0
+TFC_I.US,D,20220726,000000,20.17,20.29,20.12,20.17,7041,0
+TFC_I.US,D,20220727,000000,20.2201,20.27,20.1641,20.1999,6283,0
+TFC_I.US,D,20220728,000000,20.37,20.4483,20.254,20.41,9366,0
+TFC_I.US,D,20220729,000000,20.3,20.91,20.3,20.9,44222,0
+TFC_I.US,D,20220801,000000,20.81,21.14,20.72,20.91,6780,0
+TFC_I.US,D,20220802,000000,20.9,21.61,20.9,21.61,14796,0
+TFC_I.US,D,20220803,000000,21.4087,21.69,21.0923,21.65,5395,0
+TFC_I.US,D,20220804,000000,21.4409,21.76,21.4,21.75,5538,0
+TFC_I.US,D,20220805,000000,21.764,21.764,21.3085,21.69,4843,0
+TFC_I.US,D,20220808,000000,21.53,21.8508,21.4,21.8187,6192,0
+TFC_I.US,D,20220809,000000,21.6587,21.804,21.1001,21.12,9630,0
+TFC_I.US,D,20220810,000000,21.31,21.93,21.1992,21.69,12440,0
+TFC_I.US,D,20220811,000000,21.78,21.83,21.28,21.348,2728,0
+TFC_I.US,D,20220812,000000,21.29,21.455,21.1109,21.32,6575,0
+TFC_I.US,D,20220815,000000,21.3,21.4387,21.29,21.395,7229,0
+TFC_I.US,D,20220816,000000,21.38,21.38,20.97,21.03,13435,0
+TFC_I.US,D,20220817,000000,20.875,20.88,20.65,20.7499,4284,0
+TFC_I.US,D,20220818,000000,20.5777,20.6781,20.38,20.45,9788,0
+TFC_I.US,D,20220819,000000,20.3394,20.3399,20.2,20.27,3561,0
+TFC_I.US,D,20220822,000000,20.2,20.2,19.71,19.76,8941,0
+TFC_I.US,D,20220823,000000,20.0944,20.0944,19.0501,19.16,2168,0
+TFC_I.US,D,20220824,000000,19.25,19.8499,19.15,19.545,12943,0
+TFC_I.US,D,20220825,000000,19.55,19.7,19.4,19.61,14094,0
+TFC_I.US,D,20220826,000000,19.5,19.54,19.32,19.51,8738,0
+TFC_I.US,D,20220829,000000,19.3,19.4399,19.1,19.43,9201,0
+TFC_I.US,D,20220830,000000,19.3933,19.4899,19.0706,19.3133,16273,0
+TFC_I.US,D,20220831,000000,19.21,19.49,19.21,19.3,17398,0
+TFC_I.US,D,20220901,000000,19.25,19.25,19.12,19.2,17312,0
+TFC_I.US,D,20220902,000000,19.3,19.4199,19.16,19.25,16041,0
+TFC_I.US,D,20220906,000000,19.25,19.25,19.07,19.15,4740,0
+TFC_I.US,D,20220907,000000,19.0899,19.41,19.0899,19.23,7604,0
+TFC_I.US,D,20220908,000000,19.4,19.4,19.23,19.3,3433,0
+TFC_I.US,D,20220909,000000,19.57,19.85,19.57,19.72,8410,0
+TFC_I.US,D,20220912,000000,19.69,20.0899,19.69,19.95,17648,0
+TFC_I.US,D,20220913,000000,19.66,19.73,19.5202,19.63,7744,0
+TFC_I.US,D,20220914,000000,19.66,19.7279,19.65,19.65,2257,0
+TFC_I.US,D,20220915,000000,19.73,19.77,19.5255,19.7,9182,0
+TFC_I.US,D,20220916,000000,19.4,19.57,19.4,19.56,4136,0
+TFC_I.US,D,20220919,000000,19.62,19.81,19.4,19.5488,9550,0
+TFC_I.US,D,20220920,000000,19.22,19.5302,19.22,19.38,9781,0
+TFC_I.US,D,20220921,000000,19.5015,19.6763,19.46,19.6763,3675,0
+TFC_I.US,D,20220922,000000,19.13,19.3563,19.07,19.275,9905,0
+TFC_I.US,D,20220923,000000,19.1,19.2384,18.78,18.9994,17266,0
+TFC_I.US,D,20220926,000000,18.78,19.0699,18.54,18.55,21508,0
+TFC_I.US,D,20220927,000000,18.75,18.85,18.5101,18.6,11593,0
+TFC_I.US,D,20220928,000000,18.8911,19.14,18.8801,19.14,9701,0
+TFC_I.US,D,20220929,000000,18.9199,19.03,18.73,19.0267,6389,0
+TFC_I.US,D,20220930,000000,18.98,19.1709,18.82,18.82,13425,0
+TFC_I.US,D,20221003,000000,19.27,19.27,18.81,18.9,3600,0
+TFC_I.US,D,20221004,000000,19.27,19.27,18.9189,19.1021,8223,0
+TFC_I.US,D,20221005,000000,19.2356,19.2399,18.68,18.68,9363,0
+TFC_I.US,D,20221006,000000,18.58,18.7806,18.5426,18.6,9173,0
+TFC_I.US,D,20221007,000000,18.44,18.5,18.25,18.35,7695,0
+TFC_I.US,D,20221010,000000,18.3,18.6548,18.13,18.13,9289,0
+TFC_I.US,D,20221011,000000,18.26,18.26,18,18,4227,0
+TFC_I.US,D,20221012,000000,17.88,18.1,17.88,17.97,5006,0
+TFC_I.US,D,20221013,000000,17.75,18,17.7,17.8999,14512,0
+TFC_I.US,D,20221014,000000,17.89,17.9,17.79,17.8,5316,0
+TFC_I.US,D,20221017,000000,17.85,18.1817,17.7999,17.8784,34748,0
+TFC_I.US,D,20221018,000000,17.88,17.9996,17.85,17.9,18785,0
+TFC_I.US,D,20221019,000000,17.78,17.87,17.7,17.79,9617,0
+TFC_I.US,D,20221020,000000,17.7,17.8,17.6,17.71,7885,0
+TFC_I.US,D,20221021,000000,17.75,17.76,17.6,17.68,16197,0
+TFC_I.US,D,20221024,000000,17.87,17.88,17.6151,17.73,5528,0
+TFC_I.US,D,20221025,000000,17.73,18.29,17.73,17.9949,22430,0
+TFC_I.US,D,20221026,000000,18.1,18.25,17.8722,18.0299,14953,0
+TFC_I.US,D,20221027,000000,17.94,18.1,17.94,18.08,3871,0
+TFC_I.US,D,20221028,000000,18.15,18.15,17.74,17.74,8646,0
+TFC_I.US,D,20221031,000000,17.91,17.99,17.6,17.6,20999,0
+TFC_I.US,D,20221101,000000,17.68,17.92,17.58,17.91,15304,0
+TFC_I.US,D,20221102,000000,17.76,17.99,17.68,17.93,8059,0
+TFC_I.US,D,20221103,000000,17.71,17.93,17.71,17.82,20027,0
+TFC_I.US,D,20221104,000000,17.97,17.98,17.65,17.65,6617,0
+TFC_I.US,D,20221107,000000,17.7,17.8599,17.69,17.73,6688,0
+TFC_I.US,D,20221108,000000,17.86,18.02,17.73,17.9778,5602,0
+TFC_I.US,D,20221109,000000,17.55,17.7899,17.55,17.7799,9080,0
+TFC_I.US,D,20221110,000000,17.97,18.68,17.97,18.4989,55684,0
+TFC_I.US,D,20221111,000000,18.6,18.67,18.3794,18.414,10916,0
+TFC_I.US,D,20221114,000000,18.53,18.55,18.31,18.39,13778,0
+TFC_I.US,D,20221115,000000,18.45,18.73,18.4201,18.65,10741,0
+TFC_I.US,D,20221116,000000,18.7,18.75,18.5401,18.57,17050,0
+TFC_I.US,D,20221117,000000,18.47,18.56,18.35,18.4487,7976,0
+TFC_I.US,D,20221118,000000,18.2601,18.52,18.2601,18.34,15837,0
+TFC_I.US,D,20221121,000000,18.32,18.55,18.31,18.43,6826,0
+TFC_I.US,D,20221122,000000,18.3922,18.48,18.38,18.48,6826,0
+TFC_I.US,D,20221123,000000,18.33,18.6211,18.33,18.6211,2752,0
+TFC_I.US,D,20221125,000000,18.4817,18.4817,18.4817,18.4817,239,0
+TFC_I.US,D,20221128,000000,18.5,18.51,18.38,18.38,14330,0
+TFC_I.US,D,20221129,000000,18.38,18.48,18.3,18.35,18368,0
+TFC_I.US,D,20221130,000000,18.28,18.8648,18.16,18.51,24782,0
+TFC_I.US,D,20221201,000000,18.805,18.96,18.725,18.96,15951,0
+TFC_I.US,D,20221202,000000,18.84,18.9899,18.5501,18.9,21130,0
+TFC_I.US,D,20221205,000000,18.9,18.9,18.69,18.719,8152,0
+TFC_I.US,D,20221206,000000,18.857,18.857,18.28,18.49,30993,0
+TFC_I.US,D,20221207,000000,18.58,18.65,18.43,18.5135,8117,0
+TFC_I.US,D,20221208,000000,18.5,18.5199,18.3057,18.4691,14941,0
+TFC_I.US,D,20221209,000000,18.27,18.44,18.19,18.19,16360,0
+TFC_I.US,D,20221212,000000,18.24,18.37,18.1101,18.1101,12940,0
+TFC_I.US,D,20221213,000000,18.55,18.62,18.38,18.45,22638,0
+TFC_I.US,D,20221214,000000,18.43,18.58,18.234,18.3,15180,0
+TFC_I.US,D,20221215,000000,18.4,18.4825,18.12,18.2899,39134,0
+TFC_I.US,D,20221216,000000,18.13,18.29,17.94,18.2,25562,0
+TFC_I.US,D,20221219,000000,18.05,18.1999,18.01,18.14,41809,0
+TFC_I.US,D,20221220,000000,18.03,18.14,18,18.02,26857,0
+TFC_I.US,D,20221221,000000,18.17,18.19,17.94,18.105,19361,0
+TFC_I.US,D,20221222,000000,18.05,18.0684,17.71,17.96,22999,0
+TFC_I.US,D,20221223,000000,17.86,18.4295,17.86,18.22,17151,0
+TFC_I.US,D,20221227,000000,18.21,18.295,17.59,18.1,65523,0
+TFC_I.US,D,20221228,000000,17.98,18.2122,17.8,17.9225,38912,0
+TFC_I.US,D,20221229,000000,17.97,18,17.75,17.85,28245,0
+TFC_I.US,D,20221230,000000,17.93,18,17.6637,17.99,28338,0
+TFC_I.US,D,20230103,000000,18.23,18.2499,17.99,18.03,10892,0
+TFC_I.US,D,20230104,000000,18.0865,18.43,18.0865,18.32,5755,0
+TFC_I.US,D,20230105,000000,18.21,18.61,17.9749,18.49,24301,0
+TFC_I.US,D,20230106,000000,18.57,18.84,18.52,18.52,30156,0
+TFC_I.US,D,20230109,000000,18.73,18.77,18.58,18.6,12515,0
+TFC_I.US,D,20230110,000000,18.7,18.75,18.61,18.73,7907,0
+TFC_I.US,D,20230111,000000,18.73,18.86,18.68,18.85,12150,0
+TFC_I.US,D,20230112,000000,18.99,19.0499,18.7894,19,5377,0
+TFC_I.US,D,20230113,000000,19,19.24,18.885,19.18,7384,0
+TFC_I.US,D,20230117,000000,19.21,19.4499,19.0856,19.4,15956,0
+TFC_I.US,D,20230118,000000,19.4944,19.7,19.4944,19.54,17696,0
+TFC_I.US,D,20230119,000000,19.18,19.71,19.18,19.7,19916,0
+TFC_I.US,D,20230120,000000,19.53,19.8,19.5001,19.635,11652,0
+TFC_I.US,D,20230123,000000,19.67,19.83,19.5663,19.75,10116,0
+TFC_I.US,D,20230124,000000,19.75,20,19.7499,20,15171,0
+TFC_I.US,D,20230125,000000,20,20.23,19.9,20.23,27619,0
+TFC_I.US,D,20230126,000000,20.27,20.4995,20.27,20.4,13750,0
+TFC_I.US,D,20230127,000000,20.4,20.5,20.14,20.48,17846,0
+TFC_I.US,D,20230130,000000,20.37,20.73,20.37,20.73,19527,0
+TFC_I.US,D,20230131,000000,20.61,21.05,20.61,20.81,24960,0
+TFC_I.US,D,20230201,000000,20.701,21.48,20.701,21.48,12438,0
+TFC_I.US,D,20230202,000000,21.5,22.21,21.22,21.94,32062,0
+TFC_I.US,D,20230203,000000,21.68,22.09,21.6601,21.78,17694,0
+TFC_I.US,D,20230206,000000,21.67,21.86,21.5,21.74,8531,0
+TFC_I.US,D,20230207,000000,21.62,21.83,21.62,21.82,14895,0
+TFC_I.US,D,20230208,000000,21.9,22.04,21.815,22.0399,8797,0
+TFC_I.US,D,20230209,000000,21.78,22,21.7001,21.85,18847,0
+TFC_I.US,D,20230210,000000,21.72,21.72,21.53,21.53,7272,0
+TFC_I.US,D,20230213,000000,21.5472,21.76,21.5308,21.645,3751,0
+TFC_I.US,D,20230214,000000,21.65,21.75,21.52,21.75,7816,0
+TFC_I.US,D,20230215,000000,21.5301,21.7875,21.5301,21.6208,11893,0
+TFC_I.US,D,20230216,000000,21.49,21.59,21.3384,21.59,4258,0
+TFC_I.US,D,20230217,000000,21.59,21.63,21.35,21.63,4538,0
+TFC_I.US,D,20230221,000000,21.18,21.18,20.688,20.74,3772,0
+TFC_I.US,D,20230222,000000,21,21.2479,20.5732,20.94,8836,0
+TFC_I.US,D,20230223,000000,20.96,21.34,20.87,20.8901,7016,0
+TFC_I.US,D,20230224,000000,20.79,21.01,20.7,20.97,3474,0
+TFC_I.US,D,20230227,000000,21.13,21.26,20.95,21.26,3779,0
+TFC_I.US,D,20230228,000000,21.2,22.07,21.1101,22.07,20221,0
+TFC_I.US,D,20230301,000000,21.86,21.94,21.5358,21.94,5386,0
+TFC_I.US,D,20230302,000000,21.78,21.94,21.7017,21.9,1280,0
+TFC_I.US,D,20230303,000000,21.82,21.95,21.7601,21.805,7595,0
+TFC_I.US,D,20230306,000000,21.76,21.83,21.7,21.7,8053,0
+TFC_I.US,D,20230307,000000,21.7684,21.7684,21.1455,21.45,7433,0
+TFC_I.US,D,20230308,000000,21.26,21.3197,21.26,21.31,1252,0
+TFC_I.US,D,20230309,000000,21.6,21.6,21,21.33,6816,0
+TFC_I.US,D,20230310,000000,21.04,21.04,20.54,20.71,6848,0
+TFC_I.US,D,20230313,000000,20.44,20.44,18,19.95,10851,0
+TFC_I.US,D,20230314,000000,20.1,20.75,20.1,20.58,2640,0
+TFC_I.US,D,20230315,000000,20.4,20.832,19.5001,19.75,10918,0
+TFC_I.US,D,20230316,000000,19.99,20.25,19.43,19.51,11472,0
+TFC_I.US,D,20230317,000000,19.12,19.641,19.08,19.1669,8819,0
+TFC_I.US,D,20230320,000000,19.125,19.2999,18.5148,19.2299,12609,0
+TFC_I.US,D,20230321,000000,19.47,21,19.47,20.9,31726,0
+TFC_I.US,D,20230322,000000,20.9399,20.9499,20.5,20.5,17078,0
+TFC_I.US,D,20230323,000000,20.36,20.7299,19.7,19.85,10120,0
+TFC_I.US,D,20230324,000000,19.87,19.87,19.03,19.31,21695,0
+TFC_I.US,D,20230327,000000,19.48,20.1,19.446,19.8499,25630,0
+TFC_I.US,D,20230328,000000,19.87,20.29,19.87,20.18,10272,0
+TFC_I.US,D,20230329,000000,20.25,20.45,19.94,20.4099,10568,0
+TFC_I.US,D,20230330,000000,20.5,20.79,20.21,20.29,22251,0
+TFC_I.US,D,20230331,000000,20.78,20.8,20.52,20.8,20683,0
+TFC_I.US,D,20230403,000000,20.73,20.9899,20.6,20.6,6888,0
+TFC_I.US,D,20230404,000000,20.75,20.85,20.75,20.79,3116,0
+TFC_I.US,D,20230405,000000,20.74,20.74,20.5047,20.74,1702,0
+TFC_I.US,D,20230406,000000,20.55,20.95,20.52,20.84,17720,0
+TFC_I.US,D,20230410,000000,20.69,20.75,20.3734,20.5,23605,0
+TFC_I.US,D,20230411,000000,20.5,20.55,20.36,20.55,23594,0
+TFC_I.US,D,20230412,000000,20.65,20.65,20.4813,20.55,7722,0
+TFC_I.US,D,20230413,000000,20.63,20.6498,20.37,20.4,9578,0
+TFC_I.US,D,20230414,000000,20.5,20.5,20.41,20.5,7517,0
+TFC_I.US,D,20230417,000000,20.5,20.5,20.43,20.5,6037,0
+TFC_I.US,D,20230418,000000,20.4,20.56,20.4,20.536,4778,0
+TFC_I.US,D,20230419,000000,20.52,20.56,20.35,20.35,12487,0
+TFC_I.US,D,20230420,000000,20.24,20.72,20.24,20.41,12880,0
+TFC_I.US,D,20230421,000000,20.6,20.75,20.5,20.728,9972,0
+TFC_I.US,D,20230424,000000,20.73,20.75,20.484,20.75,5652,0
+TFC_I.US,D,20230425,000000,20.75,20.75,20,20,17299,0
+TFC_I.US,D,20230426,000000,20,20.4,20,20.005,4935,0
+TFC_I.US,D,20230427,000000,20.15,20.16,19.805,19.96,55041,0
+TFC_I.US,D,20230428,000000,20.04,20.35,19.92,20.27,22942,0
+TFC_I.US,D,20230501,000000,20.27,20.27,19.6901,19.8,15385,0
+TFC_I.US,D,20230502,000000,19.75,19.75,18.8,19.25,34649,0
+TFC_I.US,D,20230503,000000,19,19,18.31,18.45,36605,0
+TFC_I.US,D,20230504,000000,18.3,18.56,16.64,16.91,84270,0
+TFC_I.US,D,20230505,000000,17.75,18.29,17.7,17.89,33457,0
+TFC_I.US,D,20230508,000000,18.33,18.62,18.1,18.15,32968,0
+TFC_I.US,D,20230509,000000,18.15,18.66,18.1,18.36,29695,0
+TFC_I.US,D,20230510,000000,18.93,19.2,18.8404,19,16564,0
+TFC_I.US,D,20230511,000000,18.58,18.8,18.41,18.65,10919,0
+TFC_I.US,D,20230512,000000,18.52,18.856,18.52,18.6,9291,0
+TFC_I.US,D,20230515,000000,18.6,19.059,18.6,18.75,8165,0
+TFC_I.US,D,20230516,000000,18.87,19.06,18.68,18.9,24182,0
+TFC_I.US,D,20230517,000000,19.42,19.72,19.01,19.45,24660,0
+TFC_I.US,D,20230518,000000,19.7,19.79,19.45,19.65,7920,0
+TFC_I.US,D,20230519,000000,19.47,19.6,19.2368,19.3,20152,0
+TFC_I.US,D,20230522,000000,19.11,19.7925,19.01,19.39,15020,0
+TFC_I.US,D,20230523,000000,19.39,19.57,19.085,19.38,23562,0
+TFC_I.US,D,20230524,000000,19.02,19.38,19.02,19.33,9467,0
+TFC_I.US,D,20230525,000000,19.48,19.57,19.25,19.4564,10897,0
+TFC_I.US,D,20230526,000000,19.4723,19.57,19.32,19.4647,7936,0
+TFC_I.US,D,20230530,000000,19.56,19.86,19.47,19.685,15296,0
+TFC_I.US,D,20230531,000000,19.8,20.12,19.75,20.12,40764,0
+TFC_I.US,D,20230601,000000,19.81,20.1908,19.81,20.04,10860,0
+TFC_I.US,D,20230602,000000,20,20.32,20,20.25,23065,0
+TFC_I.US,D,20230605,000000,20.08,20.22,20.08,20.1799,2776,0
+TFC_I.US,D,20230606,000000,19.99,20.21,19.91,20.07,6147,0
+TFC_I.US,D,20230607,000000,20,20.26,19.89,19.9,6722,0
+TFC_I.US,D,20230608,000000,20,20.09,19.74,19.92,6044,0
+TFC_I.US,D,20230609,000000,20.0375,20.11,19.826,20.105,3260,0
+TFC_I.US,D,20230612,000000,19.77,19.985,19.7,19.98,10484,0
+TFC_I.US,D,20230613,000000,20.14,20.16,19.75,20.16,7034,0
+TFC_I.US,D,20230614,000000,19.87,20.1,19.59,19.75,17958,0
+TFC_I.US,D,20230615,000000,19.97,20.08,19.5,19.5,12920,0
+TFC_I.US,D,20230616,000000,19.64,19.95,19.58,19.58,1557,0
+TFC_I.US,D,20230620,000000,19.7,19.7,19.5101,19.665,6442,0
+TFC_I.US,D,20230621,000000,19.85,20.04,19.85,19.9335,1740,0
+TFC_I.US,D,20230622,000000,20.05,20.05,19.56,19.56,4317,0
+TFC_I.US,D,20230623,000000,19.77,19.8268,19.51,19.61,2882,0
+TFC_I.US,D,20230626,000000,19.63,19.99,19.63,19.88,5346,0
+TFC_I.US,D,20230627,000000,19.68,20.29,19.68,20.29,10108,0
+TFC_I.US,D,20230628,000000,20.1,20.33,19.7094,20.33,8805,0
+TFC_I.US,D,20230629,000000,20.2,20.285,20.2,20.22,7063,0
+TFC_I.US,D,20230630,000000,20.22,20.55,19.7613,20.35,34765,0
+TFC_I.US,D,20230703,000000,20.56,20.56,20.5599,20.5599,3576,0
+TFC_I.US,D,20230705,000000,19.95,20.56,19.95,20.51,5198,0
+TFC_I.US,D,20230706,000000,20.1,20.1,19.72,19.95,4806,0
+TFC_I.US,D,20230707,000000,19.95,20.39,19.95,20.39,3400,0
+TFC_I.US,D,20230710,000000,20.37,20.65,20.0719,20.525,6315,0
+TFC_I.US,D,20230711,000000,20.66,20.73,20.66,20.7,1638,0
+TFC_I.US,D,20230712,000000,20.645,20.74,20.525,20.6,3573,0
+TFC_I.US,D,20230713,000000,20.6,20.745,20.56,20.58,3614,0
+TFC_I.US,D,20230714,000000,20.675,20.8299,20.5,20.5,4481,0
+TFC_I.US,D,20230717,000000,20.59,20.9,20.59,20.73,5564,0
+TFC_I.US,D,20230718,000000,20.73,21.61,20.5635,21.45,7801,0
+TFC_I.US,D,20230719,000000,21.57,22.02,21.57,21.75,8104,0
+TFC_I.US,D,20230720,000000,21.5,21.75,21.5,21.75,2404,0
+TFC_I.US,D,20230721,000000,21.64,21.92,21.5,21.6767,6972,0
+TFC_I.US,D,20230724,000000,21.8673,21.8673,21.39,21.5209,2093,0
+TFC_I.US,D,20230725,000000,21.65,21.86,21.25,21.3165,3378,0
+TFC_I.US,D,20230726,000000,22.4199,22.4199,21.315,21.58,9669,0
+TFC_I.US,D,20230727,000000,21.63,21.85,21.49,21.53,9197,0
+TFC_I.US,D,20230728,000000,22.35,22.35,21.7304,22.35,1190,0
+TFC_I.US,D,20230731,000000,22.39,22.49,21.6056,22.49,22241,0
+TFC_I.US,D,20230801,000000,21.74,22.45,21.67,21.7,8023,0
+TFC_I.US,D,20230802,000000,21.7,21.88,21.28,21.7899,4586,0
+TFC_I.US,D,20230803,000000,21.41,21.6999,21.21,21.21,10366,0
+TFC_I.US,D,20230804,000000,21.21,21.53,21.21,21.53,2093,0
+TFC_I.US,D,20230807,000000,21.53,21.53,21.36,21.36,704,0
+TFC_I.US,D,20230808,000000,21.4,21.47,20.9949,21.3,23963,0
+TFC_I.US,D,20230809,000000,21.44,21.6579,21.175,21.6499,12974,0
+TFC_I.US,D,20230810,000000,21.45,21.49,21.0965,21.235,8107,0
+TFC_I.US,D,20230811,000000,21.01,21.46,20.67,20.81,24377,0
+TFC_I.US,D,20230814,000000,20.82,21.01,20.6911,20.8,10005,0
+TFC_I.US,D,20230815,000000,20.8,20.96,20.55,20.65,9618,0
+TFC_I.US,D,20230816,000000,20.32,20.4444,20.04,20.19,15929,0
+TFC_I.US,D,20230817,000000,20.19,20.19,19.94,20.01,3111,0
+TFC_I.US,D,20230818,000000,19.97,20.2499,19.73,19.8598,2371,0
+TFC_I.US,D,20230821,000000,19.94,19.94,19.61,19.63,7690,0
+TFC_I.US,D,20230822,000000,20.07,20.07,19.32,19.415,12275,0
+TFC_I.US,D,20230823,000000,19.45,20.1999,19.45,19.82,9282,0
+TFC_I.US,D,20230824,000000,19.62,19.9499,19.33,19.33,10977,0
+TFC_I.US,D,20230825,000000,19.37,19.55,19.34,19.55,11971,0
+TFC_I.US,D,20230828,000000,19.6,19.9105,19.36,19.6899,4943,0
+TFC_I.US,D,20230829,000000,19.71,20,19.66,19.95,8711,0
+TFC_I.US,D,20230830,000000,19.94,19.94,19.761,19.9,2641,0
+TFC_I.US,D,20230831,000000,19.88,21.31,19.88,21.26,30339,0
+TFC_I.US,D,20230901,000000,21.06,21.31,21,21.29,5965,0
+TFC_I.US,D,20230905,000000,21,21.125,20.59,21.125,5968,0
+TFC_I.US,D,20230906,000000,21.19,21.19,20.85,20.9001,5401,0
+TFC_I.US,D,20230907,000000,21.15,21.15,20.58,20.61,7818,0
+TFC_I.US,D,20230908,000000,20.64,21.29,20.57,20.9,2502,0
+TFC_I.US,D,20230911,000000,21,21.1,20.6,20.63,7250,0
+TFC_I.US,D,20230912,000000,20.65,21.1482,20.47,20.55,6425,0
+TFC_I.US,D,20230913,000000,20.94,21,20.5756,20.64,6257,0
+TFC_I.US,D,20230914,000000,20.8,20.89,20.61,20.65,7135,0
+TFC_I.US,D,20230915,000000,20.89,21.0443,20.67,20.74,4431,0
+TFC_I.US,D,20230918,000000,20.935,21.17,20.53,20.69,26904,0
+TFC_I.US,D,20230919,000000,20.61,20.7482,20.52,20.63,7878,0
+TFC_I.US,D,20230920,000000,20.57,20.9696,20.48,20.8,23700,0
+TFC_I.US,D,20230921,000000,20.85,21.15,20.53,21.02,17015,0
+TFC_I.US,D,20230922,000000,21.1,21.5,21,21.43,21080,0
+TFC_I.US,D,20230925,000000,21.34,21.49,21.0678,21.4,4458,0
+TFC_I.US,D,20230926,000000,21.4,21.53,21.31,21.35,10078,0
+TFC_I.US,D,20230927,000000,21.18,21.7,20.76,20.76,10201,0
+TFC_I.US,D,20230928,000000,20.86,21.23,20.72,20.72,3928,0
+TFC_I.US,D,20230929,000000,20.9,21.8,20.88,21.71,23934,0
+TFC_I.US,D,20231002,000000,21.36,22.3977,20.9901,20.9901,4054,0
+TFC_I.US,D,20231003,000000,21.15,21.15,19.9,20.45,14589,0
+TFC_I.US,D,20231004,000000,20.2437,20.64,20.2437,20.6,9228,0
+TFC_I.US,D,20231005,000000,20.84,20.95,20.25,20.95,3522,0
+TFC_I.US,D,20231006,000000,20.4,20.86,20.4,20.41,6539,0
+TFC_I.US,D,20231009,000000,20.5,20.51,20.3235,20.3235,1306,0
+TFC_I.US,D,20231010,000000,20.6799,20.87,20.55,20.87,2846,0
+TFC_I.US,D,20231011,000000,20.59,21,20.59,20.99,5837,0
+TFC_I.US,D,20231012,000000,20.62,21.27,20.2601,20.41,10658,0
+TFC_I.US,D,20231013,000000,20.56,20.702,19.95,19.95,9397,0
+TFC_I.US,D,20231016,000000,20.02,20.1869,19.81,20.06,10996,0
+TFC_I.US,D,20231017,000000,19.79,20.1999,19.79,20.1999,19823,0
+TFC_I.US,D,20231018,000000,20.1,20.2699,20.03,20.03,3920,0
+TFC_I.US,D,20231019,000000,20.34,20.34,19.8942,20.05,2397,0
+TFC_I.US,D,20231020,000000,19.83,20.25,19.7189,19.93,4930,0
+TFC_I.US,D,20231023,000000,19.83,19.99,19.65,19.81,18578,0
+TFC_I.US,D,20231024,000000,19.83,20.1,19.83,20.1,3517,0
+TFC_I.US,D,20231025,000000,20.2,20.27,20.01,20.01,6364,0
+TFC_I.US,D,20231026,000000,20.1325,20.15,19.73,19.95,5297,0
+TFC_I.US,D,20231027,000000,20.22,20.22,19.9302,19.9302,2818,0
+TFC_I.US,D,20231030,000000,19.98,20.17,19.96,20.085,4749,0
+TFC_I.US,D,20231031,000000,20.01,20.58,20,20.42,17889,0
+TFC_I.US,D,20231101,000000,21.09,21.09,20.2228,20.93,4514,0
+TFC_I.US,D,20231102,000000,20.76,21.35,20.76,21.25,9627,0
+TFC_I.US,D,20231103,000000,21.5503,22.4494,21.5316,22.4494,15213,0
+TFC_I.US,D,20231106,000000,22.25,22.6452,22,22.23,18633,0
+TFC_I.US,D,20231107,000000,22.3516,22.5,22.15,22.478,5049,0
+TFC_I.US,D,20231108,000000,22.27,22.3999,21.7,22.18,14949,0
+TFC_I.US,D,20231109,000000,22.02,22.1721,20.9,21.02,9994,0
+TFC_I.US,D,20231110,000000,20.95,21.35,20.85,21.25,6804,0
+TFC_I.US,D,20231113,000000,21.11,21.3239,20.91,21.19,12329,0
+TFC_I.US,D,20231114,000000,21.67,22,21.25,21.53,9486,0
+TFC_I.US,D,20231115,000000,21.18,21.55,21.02,21.16,17211,0
+TFC_I.US,D,20231116,000000,21.21,21.329,21.07,21.235,6852,0
+TFC_I.US,D,20231117,000000,21.12,21.4,21.12,21.17,9434,0
+TFC_I.US,D,20231120,000000,21.22,21.3018,21.16,21.24,2920,0
+TFC_I.US,D,20231121,000000,21.22,21.23,20.94,20.94,16448,0
+TFC_I.US,D,20231122,000000,21,21.155,20.75,20.911,12914,0
+TFC_I.US,D,20231124,000000,20.99,20.99,20.8628,20.8628,1650,0
+TFC_I.US,D,20231127,000000,21,21,20.7,20.99,5093,0
+TFC_I.US,D,20231128,000000,20.9856,21.162,20.9456,21.03,5652,0
+TFC_I.US,D,20231129,000000,21.193,21.3625,21.193,21.32,6571,0
+TFC_I.US,D,20231130,000000,21.31,21.55,21.205,21.55,29470,0
+TFC_I.US,D,20231201,000000,21.5399,22.4,21.44,22.24,78737,0
+TFC_I.US,D,20231204,000000,22.17,22.17,21.26,21.37,50108,0
+TFC_I.US,D,20231205,000000,21.44,21.6976,21.12,21.32,11344,0
+TFC_I.US,D,20231206,000000,21.35,21.5668,21.02,21.04,12323,0
+TFC_I.US,D,20231207,000000,21.03,21.36,21.03,21.18,12311,0
+TFC_I.US,D,20231208,000000,21.14,21.1499,20.83,21.05,11778,0
+TFC_I.US,D,20231211,000000,21.14,21.14,20.7,20.84,9494,0
+TFC_I.US,D,20231212,000000,20.72,21.03,20.72,20.901,11992,0
+TFC_I.US,D,20231213,000000,21.06,21.23,20.9,21.2,16452,0
+TFC_I.US,D,20231214,000000,21.3,21.6,21.29,21.43,18034,0
+TFC_I.US,D,20231215,000000,21.53,21.55,21.2,21.47,14934,0
+TFC_I.US,D,20231218,000000,21.25,21.41,21.2,21.4,11821,0
+TFC_I.US,D,20231219,000000,21.4,21.64,21.2601,21.45,16727,0
+TFC_I.US,D,20231220,000000,21.5,21.7,21.495,21.69,5444,0
+TFC_I.US,D,20231221,000000,21.8,22.04,21.75,21.82,13755,0
+TFC_I.US,D,20231222,000000,21.7333,21.9642,21.7,21.7834,6804,0
+TFC_I.US,D,20231226,000000,21.71,21.91,21.71,21.77,10694,0
+TFC_I.US,D,20231227,000000,21.8,21.94,21.77,21.89,8920,0
+TFC_I.US,D,20231228,000000,21.94,21.99,21.29,21.6,22488,0
+TFC_I.US,D,20231229,000000,21.6,21.6,21.2,21.2,21837,0
+TFC_I.US,D,20240102,000000,21.02,21.51,21.02,21.51,14418,0
+TFC_I.US,D,20240103,000000,21.05,21.65,21.05,21.65,19472,0
+TFC_I.US,D,20240104,000000,21.59,21.66,21.255,21.49,6975,0
+TFC_I.US,D,20240105,000000,21.4737,21.61,21.4737,21.57,3727,0
+TFC_I.US,D,20240108,000000,21.61,21.7442,21.5,21.73,8937,0
+TFC_I.US,D,20240109,000000,21.71,21.75,21.44,21.7024,12834,0
+TFC_I.US,D,20240110,000000,21.68,21.82,21.5059,21.5059,5973,0
+TFC_I.US,D,20240111,000000,21.54,21.6516,21.42,21.54,6999,0
+TFC_I.US,D,20240112,000000,21.745,21.97,21.52,21.52,8750,0
+TFC_I.US,D,20240116,000000,21.59,21.7412,21.37,21.67,10765,0
+TFC_I.US,D,20240117,000000,21.342,21.6065,21.342,21.5351,5438,0
+TFC_I.US,D,20240118,000000,21.67,21.68,21.32,21.32,8545,0
+TFC_I.US,D,20240119,000000,21.35,21.56,21.346,21.5,6546,0
+TFC_I.US,D,20240122,000000,21.69,21.7399,21.55,21.6242,11761,0
+TFC_I.US,D,20240123,000000,21.7,21.9,21.53,21.7728,25220,0
+TFC_I.US,D,20240124,000000,21.89,21.93,21.66,21.93,15723,0
+TFC_I.US,D,20240125,000000,21.93,22.12,21.84,22.11,32957,0
+TFC_I.US,D,20240126,000000,22.08,22.0801,21.93,22,26468,0
+TFC_I.US,D,20240129,000000,22,22.13,21.87,22.04,13830,0
+TFC_I.US,D,20240130,000000,22.04,22.065,21.9,22,15954,0
+TFC_I.US,D,20240131,000000,21.89,22.0804,21.85,21.87,12346,0
+TFC_I.US,D,20240201,000000,21.97,22.13,21.6,22,18395,0
+TFC_I.US,D,20240202,000000,21.85,22.1399,21.85,22,32781,0
+TFC_I.US,D,20240205,000000,21.9,22,21.9,21.9,9435,0
+TFC_I.US,D,20240206,000000,21.93,22,21.8601,21.99,14628,0
+TFC_I.US,D,20240207,000000,22.14,22.14,22,22.1,13598,0
+TFC_I.US,D,20240208,000000,21.7,21.7199,21.5232,21.58,10002,0
+TFC_I.US,D,20240209,000000,21.57,21.8,21.57,21.76,9909,0
+TFC_I.US,D,20240212,000000,21.64,21.85,21.64,21.85,9845,0
+TFC_I.US,D,20240213,000000,21.65,21.8475,21.65,21.8245,14736,0
+TFC_I.US,D,20240214,000000,21.84,21.87,21.7292,21.85,8392,0
+TFC_I.US,D,20240215,000000,21.9,22.15,21.7605,22.12,18097,0
+TFC_I.US,D,20240216,000000,22.15,22.15,21.85,21.97,9635,0
+TFC_I.US,D,20240220,000000,21.97,22.04,21.856,22.0001,4826,0
+TFC_I.US,D,20240221,000000,22.15,22.1889,21.88,21.9566,11738,0
+TFC_I.US,D,20240222,000000,22.005,22.0399,21.85,21.9994,11668,0
+TFC_I.US,D,20240223,000000,22.06,22.07,21.9001,21.99,13463,0
+TFC_I.US,D,20240226,000000,21.95,22.15,21.92,21.93,10813,0
+TFC_I.US,D,20240227,000000,22.08,22.08,21.8,21.8386,8790,0
+TFC_I.US,D,20240228,000000,21.9,21.9,21.8,21.873,12371,0
+TFC_I.US,D,20240229,000000,21.91,21.95,21.7,21.7,23116,0
+TFC_I.US,D,20240301,000000,21.9419,21.9419,21.75,21.8969,6299,0
+TFC_I.US,D,20240304,000000,21.88,21.91,21.741,21.82,9235,0
+TFC_I.US,D,20240305,000000,21.9,21.93,21.8802,21.93,4975,0
+TFC_I.US,D,20240306,000000,21.95,22.0417,21.94,22,12548,0
+TFC_I.US,D,20240307,000000,22.055,22.06,21.95,21.9999,14261,0
+TFC_I.US,D,20240308,000000,22,22.055,21.92,21.92,38946,0
+TFC_I.US,D,20240311,000000,21.9201,22.1007,21.8,21.91,15931,0
+TFC_I.US,D,20240312,000000,22.0864,22.1,21.88,21.88,16116,0
+TFC_I.US,D,20240313,000000,21.93,22.0434,21.93,22.01,10217,0
+TFC_I.US,D,20240314,000000,21.98,21.99,21.815,21.9884,5349,0
+TFC_I.US,D,20240315,000000,22.08,22.0894,21.8501,21.91,25825,0
+TFC_I.US,D,20240318,000000,21.91,22.08,21.91,22.05,11161,0
+TFC_I.US,D,20240319,000000,22.05,22.15,21.93,21.9603,56165,0
+TFC_I.US,D,20240320,000000,22,22.075,21.96,22,21708,0
+TFC_I.US,D,20240321,000000,22.04,22.15,21.92,22,99965,0
+TFC_I.US,D,20240322,000000,22,22.1327,21.92,21.97,10673,0
+TFC_I.US,D,20240325,000000,21.98,21.98,21.76,21.87,14634,0
+TFC_I.US,D,20240326,000000,21.9,21.94,21.8,21.9,14150,0
+TFC_I.US,D,20240327,000000,21.86,21.9499,21.7,21.8,21302,0
+TFC_I.US,D,20240328,000000,21.87,21.91,21.71,21.91,22219,0
+TFC_I.US,D,20240401,000000,21.84,21.91,21.7828,21.89,11870,0
+TFC_I.US,D,20240402,000000,21.8,21.8859,21.8,21.805,8896,0
+TFC_I.US,D,20240403,000000,21.8017,21.95,21.8,21.81,14675,0
+TFC_I.US,D,20240404,000000,21.86,21.8799,21.8225,21.87,5252,0
+TFC_I.US,D,20240405,000000,21.89,21.98,21.852,21.93,17062,0
+TFC_I.US,D,20240408,000000,21.88,21.97,21.88,21.95,3194,0
+TFC_I.US,D,20240409,000000,21.9909,22.0399,21.89,21.92,6808,0
+TFC_I.US,D,20240410,000000,21.85,21.8973,21.6004,21.73,31423,0
+TFC_I.US,D,20240411,000000,21.6,21.72,21.51,21.64,6110,0
+TFC_I.US,D,20240412,000000,21.65,21.72,21.61,21.676,12704,0
+TFC_I.US,D,20240415,000000,21.72,21.72,21.36,21.36,24473,0
+TFC_I.US,D,20240416,000000,21.44,21.5399,21.33,21.44,13308,0
+TFC_I.US,D,20240417,000000,21.52,21.6636,21.48,21.5858,4727,0
+TFC_I.US,D,20240418,000000,21.46,21.55,21.36,21.4596,6267,0
+TFC_I.US,D,20240419,000000,21.64,21.64,21.4,21.52,7810,0
+TFC_I.US,D,20240422,000000,21.71,21.71,21.5,21.51,11134,0
+TFC_I.US,D,20240423,000000,21.5,21.7,21.5,21.5,12355,0
+TFC_I.US,D,20240424,000000,21.6298,21.6298,21.35,21.4,28009,0
+TFC_I.US,D,20240425,000000,21.32,21.4142,21.25,21.32,12677,0
+TFC_I.US,D,20240426,000000,21.39,21.5,21.39,21.46,7473,0
+TFC_I.US,D,20240429,000000,21.49,21.7699,21.48,21.705,11593,0
+TFC_I.US,D,20240430,000000,21.77,21.77,21.575,21.68,39294,0
+TFC_I.US,D,20240501,000000,21.72,21.8,21.61,21.63,18854,0
+TFC_I.US,D,20240502,000000,21.77,22.03,21.7387,21.97,12147,0
+TFC_I.US,D,20240503,000000,22.1399,22.15,22.0513,22.11,2592,0
+TFC_I.US,D,20240506,000000,22.03,22.295,22.03,22.1352,36413,0
+TFC_I.US,D,20240507,000000,22.2,22.265,22.0301,22.15,19499,0
+TFC_I.US,D,20240508,000000,22.13,22.2535,22.045,22.045,23040,0
+TFC_I.US,D,20240509,000000,21.75,21.83,21.55,21.75,23584,0
+TFC_I.US,D,20240510,000000,21.8598,21.8598,21.56,21.66,8288,0
+TFC_I.US,D,20240513,000000,21.6716,21.8,21.6716,21.77,1804,0
+TFC_I.US,D,20240514,000000,21.805,21.94,21.805,21.865,14025,0
+TFC_I.US,D,20240515,000000,22.05,22.05,21.8603,21.9917,2803,0
+TFC_I.US,D,20240516,000000,21.9868,22.02,21.88,22,15640,0
+TFC_I.US,D,20240517,000000,21.89,22.03,21.89,22.03,8485,0
+TFC_I.US,D,20240520,000000,22.0279,22.13,21.96,22.05,44163,0
+TFC_I.US,D,20240521,000000,22.075,22.11,22.02,22.06,18874,0
+TFC_I.US,D,20240522,000000,22.06,22.1,22.02,22.05,15138,0
+TFC_I.US,D,20240523,000000,22.0779,22.1,21.89,22.1,32395,0
+TFC_I.US,D,20240524,000000,22.05,22.1,21.95,22.05,59862,0
+TFC_I.US,D,20240528,000000,22.05,22.135,22,22.07,15175,0
+TFC_I.US,D,20240529,000000,22.05,22.09,21.95,22.07,15633,0
+TFC_I.US,D,20240530,000000,22.0477,22.09,21.9,22.02,8540,0
+TFC_I.US,D,20240531,000000,22.1,22.2,22.01,22.2,25600,0
+TFC_I.US,D,20240603,000000,22.05,22.142,22.05,22.06,44460,0
+TFC_I.US,D,20240604,000000,22.0689,22.0689,22,22.05,12831,0
+TFC_I.US,D,20240605,000000,22.06,22.0915,21.94,21.94,11585,0
+TFC_I.US,D,20240606,000000,21.93,22.03,21.93,22.03,7912,0
+TFC_I.US,D,20240607,000000,22.03,22.4,22.0027,22.06,8452,0
+TFC_I.US,D,20240610,000000,22.05,22.07,21.99,22.01,14718,0
+TFC_I.US,D,20240611,000000,22.07,22.07,21.87,21.95,18808,0
+TFC_I.US,D,20240612,000000,21.98,22.01,21.98,21.98,6219,0
+TFC_I.US,D,20240613,000000,21.975,22.0499,21.87,21.953,8689,0
+TFC_I.US,D,20240614,000000,22.12,22.4,21.9143,21.9966,11874,0
+TFC_I.US,D,20240617,000000,22.06,22.14,21.945,22.0072,14249,0
+TFC_I.US,D,20240618,000000,22.04,22.24,22.03,22.05,26204,0
+TFC_I.US,D,20240620,000000,22.23,22.24,22.03,22.14,28286,0
+TFC_I.US,D,20240621,000000,22.02,22.4,22.02,22.4,51609,0
+TFC_I.US,D,20240624,000000,22.39,22.84,22.34,22.84,11508,0
+TFC_I.US,D,20240625,000000,22.94,23.34,22.94,23.28,19178,0
+TFC_I.US,D,20240626,000000,23.3,23.49,23.0901,23.49,42848,0
+TFC_I.US,D,20240627,000000,23.5,23.65,23.3301,23.54,28133,0
+TFC_I.US,D,20240628,000000,23.42,24.14,23.13,23.34,247933,0
+TFC_I.US,D,20240701,000000,23.32,23.32,22.59,22.83,19979,0
+TFC_I.US,D,20240702,000000,23.01,23.17,22.49,22.56,10733,0
+TFC_I.US,D,20240703,000000,22.85,22.86,22.75,22.75,7690,0
+TFC_I.US,D,20240705,000000,22.75,22.75,22.63,22.71,3453,0
+TFC_I.US,D,20240708,000000,22.83,22.95,22.6,22.67,12700,0
+TFC_I.US,D,20240709,000000,22.7483,22.8825,22.7483,22.87,7660,0
+TFC_I.US,D,20240710,000000,22.64,23.6,22.64,23.3,29631,0
+TFC_I.US,D,20240711,000000,23.5,23.6717,23.05,23.14,17480,0
+TFC_I.US,D,20240712,000000,23.36,23.36,23,23.05,9638,0
+TFC_I.US,D,20240715,000000,23.29,23.29,22.7,22.73,22610,0
+TFC_I.US,D,20240716,000000,22.88,23.02,22.8003,22.81,7086,0
+TFC_I.US,D,20240717,000000,22.93,22.93,22.8,22.83,4985,0
+TFC_I.US,D,20240718,000000,23.0099,23.0599,22.83,22.83,7089,0
+TFC_I.US,D,20240719,000000,22.86,23,22.63,22.78,9406,0
+TFC_I.US,D,20240722,000000,22.64,22.9899,22.64,22.84,14835,0
+TFC_I.US,D,20240723,000000,22.8141,22.97,22.65,22.83,11200,0
+TFC_I.US,D,20240724,000000,22.78,22.78,22.6,22.6,6292,0
+TFC_I.US,D,20240725,000000,22.69,22.9157,22.67,22.7474,6635,0
+TFC_I.US,D,20240726,000000,22.84,23.09,22.84,23.08,6292,0
+TFC_I.US,D,20240729,000000,23.1,23.1486,23,23.07,7988,0
+TFC_I.US,D,20240730,000000,23.17,23.39,23.12,23.39,12213,0
+TFC_I.US,D,20240731,000000,23.39,23.39,23.2007,23.37,11975,0
+TFC_I.US,D,20240801,000000,23.37,23.72,23.26,23.69,9509,0
+TFC_I.US,D,20240802,000000,23.69,23.84,23.5999,23.83,7826,0
+TFC_I.US,D,20240805,000000,23.58,23.85,23.23,23.8,14296,0
+TFC_I.US,D,20240806,000000,23.93,23.94,23.61,23.66,19523,0
+TFC_I.US,D,20240807,000000,23.89,23.8999,23.5,23.605,23418,0
+TFC_I.US,D,20240808,000000,23.75,23.75,23.3803,23.75,27669,0
+TFC_I.US,D,20240809,000000,23.4,23.56,23.38,23.39,13760,0
+TFC_I.US,D,20240812,000000,23.55,23.55,23.2601,23.2701,28461,0
+TFC_I.US,D,20240813,000000,23.5382,23.71,23.49,23.71,8045,0
+TFC_I.US,D,20240814,000000,23.71,24.05,23.71,23.86,13554,0
+TFC_I.US,D,20240815,000000,23.9447,24,23.6,23.915,9579,0
+TFC_I.US,D,20240816,000000,23.9337,24.09,23.86,24.09,14963,0
+TFC_I.US,D,20240819,000000,23.9,24.11,23.8,23.9,12162,0
+TFC_I.US,D,20240820,000000,23.75,24.03,23.75,23.835,10939,0
+TFC_I.US,D,20240821,000000,23.8,24.22,23.8,24.14,12160,0
+TFC_I.US,D,20240822,000000,24.14,24.39,23.9,24.39,9854,0
+TFC_I.US,D,20240823,000000,24.59,24.59,24.01,24.055,4943,0
+TFC_I.US,D,20240826,000000,24.19,24.19,23.83,24.13,9939,0
+TFC_I.US,D,20240827,000000,24.18,24.18,23.99,24,6691,0
+TFC_I.US,D,20240828,000000,24.12,24.12,23.8,23.99,7735,0
+TFC_I.US,D,20240829,000000,23.82,23.9075,23.76,23.76,10248,0
+TFC_I.US,D,20240830,000000,23.76,23.79,23.61,23.65,10264,0
+TFC_I.US,D,20240903,000000,23.95,23.95,23.4801,23.61,10166,0
+TFC_I.US,D,20240904,000000,23.63,23.63,23.45,23.5,7063,0
+TFC_I.US,D,20240905,000000,23.52,23.68,23.46,23.47,6162,0
+TFC_I.US,D,20240906,000000,23.55,23.67,23.47,23.535,8176,0
+TFC_I.US,D,20240909,000000,23.52,23.9,23.52,23.82,8253,0
+TFC_I.US,D,20240910,000000,23.87,25.35,23.71,23.89,11705,0
+TFC_I.US,D,20240911,000000,24,24,23.875,23.934,7783,0
+TFC_I.US,D,20240912,000000,23.72,24.08,23.72,24.08,13869,0
+TFC_I.US,D,20240913,000000,24.11,24.4589,24.0709,24.39,17173,0
+TFC_I.US,D,20240916,000000,24.44,24.49,24.25,24.45,14009,0
+TFC_I.US,D,20240917,000000,24.58,24.6,24.5,24.57,10205,0
+TFC_I.US,D,20240918,000000,24.6,24.6,24.02,24.25,15486,0
+TFC_I.US,D,20240919,000000,24.5,24.5323,24.385,24.52,12228,0
+TFC_I.US,D,20240920,000000,24.6,24.6,24.38,24.4,4939,0
+TFC_I.US,D,20240923,000000,24.53,24.53,24.35,24.5,11038,0
+TFC_I.US,D,20240924,000000,24.38,24.4809,24.2,24.3,12036,0
+TFC_I.US,D,20240925,000000,24.3,24.33,24.1,24.18,12718,0
+TFC_I.US,D,20240926,000000,24.31,24.31,24.07,24.07,10457,0
+TFC_I.US,D,20240927,000000,24.25,24.25,23.85,23.85,19418,0
+TFC_I.US,D,20240930,000000,23.75,23.81,23.33,23.51,116524,0
+TFC_I.US,D,20241001,000000,23.59,23.82,23.25,23.82,13585,0
+TFC_I.US,D,20241002,000000,23.75,23.8093,23.58,23.69,11336,0
+TFC_I.US,D,20241003,000000,23.59,23.8387,23.59,23.74,5794,0
+TFC_I.US,D,20241004,000000,23.68,23.8465,23.45,23.76,12004,0
+TFC_I.US,D,20241007,000000,23.62,23.71,23.45,23.522,8195,0
+TFC_I.US,D,20241008,000000,23.53,23.79,23.53,23.78,5228,0
+TFC_I.US,D,20241009,000000,23.81,23.97,23.74,23.74,25776,0
+TFC_I.US,D,20241010,000000,23.7,23.8999,23.7,23.8689,8182,0
+TFC_I.US,D,20241011,000000,23.87,23.89,23.81,23.87,12704,0
+TFC_I.US,D,20241014,000000,23.89,23.9381,23.85,23.9381,3402,0
+TFC_I.US,D,20241015,000000,23.92,24.1599,23.92,23.97,16402,0
+TFC_I.US,D,20241016,000000,23.99,24.1,23.99,24.04,12300,0
+TFC_I.US,D,20241017,000000,24.0715,24.23,24.01,24.1212,14653,0
+TFC_I.US,D,20241018,000000,24.2,24.2,24.0001,24.14,12136,0
+TFC_I.US,D,20241021,000000,24.06,24.08,23.955,24.07,4327,0
+TFC_I.US,D,20241022,000000,24.0557,24.175,24.02,24.07,6011,0
+TFC_I.US,D,20241023,000000,24.02,24.0498,23.695,23.8537,5960,0
+TFC_I.US,D,20241024,000000,23.85,24.029,23.61,23.8101,8281,0
+TFC_I.US,D,20241025,000000,24,24,23.7,23.7114,5567,0
+TFC_I.US,D,20241028,000000,23.64,23.99,23.6,23.64,10104,0
+TFC_I.US,D,20241029,000000,23.64,23.7287,23.48,23.7287,8501,0
+TFC_I.US,D,20241030,000000,23.78,23.8624,23.5,23.8598,4076,0
+TFC_I.US,D,20241031,000000,23.88,23.9,23.6491,23.89,8099,0
+TFC_I.US,D,20241101,000000,23.89,23.98,23.7418,23.9001,5780,0
+TFC_I.US,D,20241104,000000,23.93,23.95,23.85,23.95,6326,0
+TFC_I.US,D,20241105,000000,23.93,24.0727,23.9101,23.93,10726,0
+TFC_I.US,D,20241106,000000,23.95,23.95,23.68,23.775,13027,0
+TFC_I.US,D,20241107,000000,23.94,24.03,23.68,23.9499,6770,0
+TFC_I.US,D,20241108,000000,23.6,23.82,23.53,23.68,11407,0
+TFC_I.US,D,20241111,000000,23.78,23.78,23.52,23.56,8872,0
+TFC_I.US,D,20241112,000000,23.5605,23.59,23.4,23.44,7709,0
+TFC_I.US,D,20241113,000000,23.7303,23.7303,23.31,23.3678,13716,0
+TFC_I.US,D,20241114,000000,23.32,23.4899,23.32,23.45,5265,0
+TFC_I.US,D,20241115,000000,23.365,23.4099,23.35,23.35,4908,0
+TFC_I.US,D,20241118,000000,23.49,23.5,23.26,23.26,3984,0
+TFC_I.US,D,20241119,000000,23.29,23.3527,23.08,23.09,5207,0
+TFC_I.US,D,20241120,000000,23.21,23.32,23.1035,23.185,8640,0
+TFC_I.US,D,20241121,000000,23.19,23.738,23.1041,23.46,18791,0
+TFC_I.US,D,20241122,000000,23.7,23.91,23.41,23.91,13143,0
+TFC_I.US,D,20241125,000000,23.91,24.0491,23.8819,24.03,14501,0
+TFC_I.US,D,20241126,000000,23.9,24.1093,23.89,24.1093,8387,0
+TFC_I.US,D,20241127,000000,24.11,24.25,23.9164,24.15,9341,0
+TFC_I.US,D,20241129,000000,24.1,24.19,23.94,24.19,8207,0
+TFC_I.US,D,20241202,000000,24.1,24.18,23.92,24.17,11705,0
+TFC_I.US,D,20241203,000000,24.17,24.1999,24.03,24.13,4814,0
+TFC_I.US,D,20241204,000000,24.19,24.2,24.12,24.12,4907,0
+TFC_I.US,D,20241205,000000,24.095,24.2,24.0026,24.13,10638,0
+TFC_I.US,D,20241206,000000,24.08,24.19,24.03,24.03,12936,0
+TFC_I.US,D,20241209,000000,24,24.19,24,24,6019,0
+TFC_I.US,D,20241210,000000,24.075,24.15,24,24.05,6633,0
+TFC_I.US,D,20241211,000000,24.0964,24.2345,24.01,24.01,12820,0
+TFC_I.US,D,20241212,000000,24.01,24.2,23.72,23.72,9389,0
+TFC_I.US,D,20241213,000000,23.6814,24,23.6,23.6,8098,0
+TFC_I.US,D,20241216,000000,23.7165,23.87,23.4,23.41,16136,0
+TFC_I.US,D,20241217,000000,23.59,23.75,23.41,23.6291,3700,0
+TFC_I.US,D,20241218,000000,23.48,23.6,23.1512,23.2,13988,0
+TFC_I.US,D,20241219,000000,23.17,23.19,23.01,23.0201,12778,0
+TFC_I.US,D,20241220,000000,23.03,23.34,23.01,23.06,10012,0
+TFC_I.US,D,20241223,000000,23.03,23.0601,22.87,22.94,21987,0
+TFC_I.US,D,20241224,000000,23.08,23.08,22.76,22.8,8479,0
+TFC_I.US,D,20241226,000000,22.87,22.91,22.6596,22.7,8948,0
+TFC_I.US,D,20241227,000000,22.78,22.84,22.49,22.56,5881,0
+TFC_I.US,D,20241230,000000,22.56,22.87,22.51,22.8132,10813,0
+TFC_I.US,D,20241231,000000,22.855,22.95,22.31,22.45,102825,0
+TFC_I.US,D,20250102,000000,22.6,22.85,22.58,22.77,9418,0
+TFC_I.US,D,20250103,000000,22.79,23.07,22.75,22.95,7813,0
+TFC_I.US,D,20250106,000000,22.95,23.0887,22.8,22.88,8588,0
+TFC_I.US,D,20250107,000000,22.8,23.07,22.56,22.7575,7574,0
+TFC_I.US,D,20250108,000000,22.61,22.75,22.52,22.62,6367,0
+TFC_I.US,D,20250110,000000,22.55,22.75,22.3872,22.575,9678,0
+TFC_I.US,D,20250113,000000,22.73,22.74,22.56,22.59,7128,0
+TFC_I.US,D,20250114,000000,22.71,22.825,22.65,22.65,10108,0
+TFC_I.US,D,20250115,000000,22.85,23.14,22.82,23.14,2519,0
+TFC_I.US,D,20250116,000000,23.0756,23.35,23.05,23.16,9499,0
+TFC_I.US,D,20250117,000000,23.2989,23.2989,23.03,23.1189,7926,0
+TFC_I.US,D,20250121,000000,23.14,23.38,22.9342,23.35,11070,0
+TFC_I.US,D,20250122,000000,23.26,23.3499,23.17,23.28,10192,0
+TFC_I.US,D,20250123,000000,23.35,23.35,23.1667,23.17,7518,0
+TFC_I.US,D,20250124,000000,23.22,23.45,23.2,23.32,5400,0
+TFC_I.US,D,20250127,000000,23.35,23.53,23.19,23.53,8716,0
+TFC_I.US,D,20250128,000000,23.58,23.67,23.4001,23.4301,8765,0
+TFC_I.US,D,20250129,000000,23.465,23.4999,23.31,23.45,11635,0
+TFC_I.US,D,20250130,000000,23.4,23.5399,23.4,23.53,5950,0
+TFC_I.US,D,20250131,000000,23.45,23.53,23.25,23.25,11212,0
+TFC_I.US,D,20250203,000000,23.2101,23.25,23.2,23.25,10031,0
+TFC_I.US,D,20250204,000000,23.2,23.55,23.17,23.2894,11870,0
+TFC_I.US,D,20250205,000000,23.5412,23.5412,23.29,23.4,9645,0
+TFC_I.US,D,20250206,000000,23.57,23.57,23.25,23.37,4257,0
+TFC_I.US,D,20250207,000000,23.37,23.4,23.25,23.36,9977,0
+TFC_I.US,D,20250210,000000,23.46,23.49,23.27,23.49,11424,0
+TFC_I.US,D,20250211,000000,23.31,23.48,23.29,23.48,13068,0
+TFC_I.US,D,20250212,000000,23.34,23.45,23.34,23.41,3705,0
+TFC_I.US,D,20250213,000000,23.42,23.5255,23.38,23.5,4140,0
+TFC_I.US,D,20250214,000000,23.19,23.19,23,23.08,10456,0
+TFC_I.US,D,20250218,000000,23.1,23.13,22.97,22.971,4992,0
+TFC_I.US,D,20250219,000000,22.99,23.0799,22.97,23.0444,9524,0
+TFC_I.US,D,20250220,000000,23.0789,23.11,23,23.11,8732,0
+TFC_I.US,D,20250221,000000,23.0762,23.15,23.031,23.15,3279,0
+TFC_I.US,D,20250224,000000,23.12,23.2967,23.12,23.1591,2785,0
+TFC_I.US,D,20250225,000000,23.22,23.39,23.22,23.345,5252,0
+TFC_I.US,D,20250226,000000,23.34,23.35,23.16,23.35,2997,0
+TFC_I.US,D,20250227,000000,23.24,23.35,23.18,23.2,5059,0
+TFC_I.US,D,20250228,000000,23.2,23.34,23.15,23.34,8426,0
+TFC_I.US,D,20250303,000000,23.33,23.33,23.15,23.2,9431,0
+TFC_I.US,D,20250304,000000,23.2082,23.2082,23.01,23.15,8558,0
+TFC_I.US,D,20250305,000000,23.1256,23.15,23,23,11603,0
+TFC_I.US,D,20250306,000000,22.97,23.1,22.97,23.03,3804,0
+TFC_I.US,D,20250307,000000,23.05,23.07,22.95,23.0499,5624,0
+TFC_I.US,D,20250310,000000,23.04,23.05,22.93,23.03,7485,0
+TFC_I.US,D,20250311,000000,23.0297,23.0297,22.91,22.94,7598,0
+TFC_I.US,D,20250312,000000,23.07,23.07,22.73,22.79,14863,0
+TFC_I.US,D,20250313,000000,22.94,22.95,22.73,22.83,5578,0
+TFC_I.US,D,20250314,000000,22.869,22.9418,22.7026,22.76,8545,0
+TFC_I.US,D,20250317,000000,22.812,23.02,22.68,22.8,15710,0
+TFC_I.US,D,20250318,000000,22.9,22.9781,22.8,22.8001,10486,0
+TFC_I.US,D,20250319,000000,22.85,22.89,22.8,22.81,2821,0
+TFC_I.US,D,20250320,000000,22.9,22.9,22.7001,22.7001,5955,0
+TFC_I.US,D,20250321,000000,22.767,22.77,22.68,22.7,6499,0
+TFC_I.US,D,20250324,000000,22.7501,22.81,22.61,22.61,9759,0
+TFC_I.US,D,20250325,000000,22.69,22.69,22.53,22.53,5005,0
+TFC_I.US,D,20250326,000000,22.68,22.68,22.5,22.51,15270,0
+TFC_I.US,D,20250327,000000,22.2908,22.5,22.2908,22.44,15917,0
+TFC_I.US,D,20250328,000000,22.5023,22.53,22.38,22.38,6704,0
+TFC_I.US,D,20250331,000000,22.26,22.38,22.17,22.17,32823,0
+TFC_I.US,D,20250401,000000,22.218,22.39,22.1107,22.26,9367,0
+TFC_I.US,D,20250402,000000,22.16,22.2758,22.1,22.11,7106,0
+TFC_I.US,D,20250403,000000,21.9243,22.0999,21.48,21.69,28732,0
+TFC_I.US,D,20250404,000000,21.8184,21.8184,21.01,21.33,16648,0
+TFC_I.US,D,20250407,000000,21.1,21.21,20.88,20.9,18393,0
+TFC_I.US,D,20250408,000000,21,21.2,21,21.0779,19159,0
+TFC_I.US,D,20250409,000000,21.07,21.4039,21,21.24,19413,0
+TFC_I.US,D,20250410,000000,21.3,21.3,20.73,20.73,32002,0
+TFC_I.US,D,20250411,000000,20.99,21.02,20.4,20.64,12820,0
+TFC_I.US,D,20250414,000000,20.9099,20.96,20.78,20.93,9571,0
+TFC_I.US,D,20250415,000000,20.96,21.19,20.8,21.13,10140,0
+TFC_I.US,D,20250416,000000,21.11,21.33,21.1,21.33,6550,0
+TFC_I.US,D,20250417,000000,21.2801,21.64,21.14,21.63,19947,0
+TFC_I.US,D,20250421,000000,21.43,21.66,21.41,21.58,10951,0
+TFC_I.US,D,20250422,000000,21.73,21.77,21.4235,21.71,6586,0
+TFC_I.US,D,20250423,000000,21.76,21.89,21.6612,21.6612,3799,0
+TFC_I.US,D,20250424,000000,21.88,21.9599,21.76,21.9141,11987,0
+TFC_I.US,D,20250425,000000,21.865,22.1,21.865,22.1,9927,0
+TFC_I.US,D,20250428,000000,22.1,22.49,22.0201,22.21,24183,0
+TFC_I.US,D,20250429,000000,22.39,22.71,22.12,22.58,21876,0
+TFC_I.US,D,20250430,000000,22.545,23.02,22.44,22.95,37668,0
+TFC_I.US,D,20250501,000000,23.0033,23.58,22.7885,23.38,57650,0
+TFC_I.US,D,20250502,000000,23.005,23.71,23,23.55,32000,0
+TFC_I.US,D,20250505,000000,23.48,24.05,23.38,23.78,72460,0
+TFC_I.US,D,20250506,000000,23.81,23.91,23.41,23.53,20808,0
+TFC_I.US,D,20250507,000000,23.54,23.6,23.3201,23.53,37429,0
+TFC_I.US,D,20250508,000000,23.48,23.8299,23.48,23.62,8923,0
+TFC_I.US,D,20250509,000000,23.15,23.42,23.11,23.35,13205,0
+TFC_I.US,D,20250512,000000,23.1301,23.62,23.1301,23.47,17808,0
+TFC_I.US,D,20250513,000000,23.54,23.76,23.45,23.66,33199,0
+TFC_I.US,D,20250514,000000,23.7,23.88,23.66,23.78,30873,0
+TFC_I.US,D,20250515,000000,23.84,24.23,23.7859,23.94,16946,0
+TFC_I.US,D,20250516,000000,23.84,23.86,23.7177,23.77,7249,0
+TFC_I.US,D,20250519,000000,23.725,23.97,23.7,23.83,7535,0
+TFC_I.US,D,20250520,000000,23.8913,23.95,23.76,23.81,13255,0
+TFC_I.US,D,20250521,000000,23.81,23.8623,23.45,23.57,30082,0
+TFC_I.US,D,20250522,000000,23.6,23.75,23.56,23.61,7995,0
+TFC_I.US,D,20250523,000000,23.56,23.56,23.13,23.24,15191,0
+TFC_I.US,D,20250527,000000,23.275,23.45,23.13,23.27,15768,0
+TFC_I.US,D,20250528,000000,23.19,23.27,23.1673,23.18,4272,0
+TFC_I.US,D,20250529,000000,23.26,23.35,23.01,23.08,40579,0
+TFC_I.US,D,20250530,000000,23.02,23.06,22.14,22.14,178700,0
+TFC_I.US,D,20250602,000000,22.15,22.15,22,22.05,20283,0
+TFC_I.US,D,20250603,000000,22.11,22.22,21.95,22.08,22911,0
+TFC_I.US,D,20250604,000000,22.14,22.14,21.95,22.02,8300,0
+TFC_I.US,D,20250605,000000,21.965,22.09,21.845,21.95,29070,0
+TFC_I.US,D,20250606,000000,21.95,22.0148,21.8,21.86,9032,0
+TFC_I.US,D,20250609,000000,21.894,21.9484,21.7901,21.86,9346,0
+TFC_I.US,D,20250610,000000,21.8128,21.87,21.67,21.67,9402,0
+TFC_I.US,D,20250611,000000,21.7492,21.77,21.33,21.33,20792,0
+TFC_I.US,D,20250612,000000,21.36,21.5316,21.12,21.4001,12937,0
+TFC_I.US,D,20250613,000000,21.2,21.28,21,21.05,19318,0
+TFC_I.US,D,20250616,000000,21.0815,21.2,20.87,20.95,12866,0
+TFC_I.US,D,20250617,000000,20.9,20.91,20.59,20.85,33111,0
+TFC_I.US,D,20250618,000000,20.64,20.8805,20.63,20.72,20809,0
+TFC_I.US,D,20250620,000000,20.75,20.82,20.59,20.63,17126,0
+TFC_I.US,D,20250623,000000,20.8,20.8,20.33,20.5,27829,0
+TFC_I.US,D,20250624,000000,20.4807,20.6,20.39,20.46,23524,0
+TFC_I.US,D,20250625,000000,20.8299,20.8299,20.16,20.26,30815,0
+TFC_I.US,D,20250626,000000,20.32,20.35,20.16,20.3,26729,0
+TFC_I.US,D,20250627,000000,20.41,20.44,20.18,20.25,96972,0
+TFC_I.US,D,20250630,000000,20.21,20.21,20.07,20.2,233746,0
+TFC_I.US,D,20250701,000000,20.23,20.36,20.1,20.35,96296,0
+TFC_I.US,D,20250702,000000,20.31,20.55,20.3,20.53,29004,0
+TFC_I.US,D,20250703,000000,20.53,20.7,20.53,20.63,25827,0
+TFC_I.US,D,20250707,000000,20.56,20.5938,20.4,20.5,35226,0
+TFC_I.US,D,20250708,000000,20.42,20.58,20.41,20.54,35141,0
+TFC_I.US,D,20250709,000000,20.64,20.85,20.58,20.84,52524,0
+TFC_I.US,D,20250710,000000,20.84,21.1,20.83,21.09,42157,0
+TFC_I.US,D,20250711,000000,21.01,21.13,20.7376,20.96,20363,0
+TFC_I.US,D,20250714,000000,20.9,20.95,20.65,20.78,28767,0
+TFC_I.US,D,20250715,000000,20.86,20.86,20.5301,20.68,34392,0
+TFC_I.US,D,20250716,000000,20.7,20.8,20.4,20.65,75885,0
+TFC_I.US,D,20250717,000000,21.05,21.05,20.6,20.78,23272,0
+TFC_I.US,D,20250718,000000,20.7422,20.83,20.64,20.77,22995,0
+TFC_I.US,D,20250721,000000,20.86,20.95,20.78,20.87,11116,0
+TFC_I.US,D,20250722,000000,20.72,20.8999,20.72,20.79,9390,0
+TFC_I.US,D,20250723,000000,20.76,20.76,20.62,20.75,13354,0
+TFC_I.US,D,20250724,000000,20.7,20.79,20.65,20.75,16400,0
+TFC_I.US,D,20250725,000000,20.6942,20.8,20.6942,20.74,13592,0
+TFC_I.US,D,20250728,000000,20.72,20.75,20.54,20.65,9417,0
+TFC_I.US,D,20250729,000000,20.75,20.75,20.6,20.69,18813,0
+TFC_I.US,D,20250730,000000,20.73,20.77,20.61,20.7,15507,0
+TFC_I.US,D,20250731,000000,20.6002,20.75,20.5217,20.73,22359,0
+TFC_I.US,D,20250801,000000,20.73,20.9277,20.67,20.81,20628,0
+TFC_I.US,D,20250804,000000,20.82,21.13,20.82,21.06,24426,0
+TFC_I.US,D,20250805,000000,20.7,21.25,20.7,21.09,20664,0
+TFC_I.US,D,20250806,000000,21.09,21.175,20.86,20.94,25343,0
+TFC_I.US,D,20250807,000000,21.01,21.01,20.8,20.92,31883,0
+TFC_I.US,D,20250808,000000,20.69,20.75,20.5701,20.75,31445,0
+TFC_I.US,D,20250811,000000,20.735,20.87,20.72,20.84,25668,0
+TFC_I.US,D,20250812,000000,20.84,20.9899,20.79,20.9,19108,0
+TFC_I.US,D,20250813,000000,21,21.0317,20.91,20.97,18225,0
+TFC_I.US,D,20250814,000000,20.96,20.96,20.82,20.9,8936,0
+TFC_I.US,D,20250815,000000,20.94,20.94,20.85,20.93,4150,0
+TFC_I.US,D,20250818,000000,20.8525,20.9289,20.83,20.91,10134,0
+TFC_I.US,D,20250819,000000,20.9,21.08,20.9,20.99,20746,0
+TFC_I.US,D,20250820,000000,21,21.0918,20.9,21.05,26188,0
+TFC_I.US,D,20250821,000000,21.05,21.09,20.97,21.01,22382,0
+TFC_I.US,D,20250822,000000,21.1,21.3,21.05,21.18,25280,0
+TFC_I.US,D,20250825,000000,21.01,21.1,20.9604,21.04,33381,0
+TFC_I.US,D,20250826,000000,21.08,21.1299,20.98,21.03,25978,0
+TFC_I.US,D,20250827,000000,20.992,21,20.87,20.97,19811,0
+TFC_I.US,D,20250828,000000,20.99,21,20.8424,20.88,37967,0
+TFC_I.US,D,20250829,000000,20.9458,20.9679,20.8,20.87,47907,0
+TFC_I.US,D,20250902,000000,20.8,21.05,20.8,20.97,31141,0
+TFC_I.US,D,20250903,000000,21.1,21.13,21.01,21.11,18766,0
+TFC_I.US,D,20250904,000000,21.21,21.3343,21.1108,21.26,7820,0
+TFC_I.US,D,20250905,000000,21.39,21.4305,21.2913,21.35,12136,0
+TFC_I.US,D,20250908,000000,21.39,21.92,21.3801,21.47,26643,0
+TFC_I.US,D,20250909,000000,21.4691,21.58,21.32,21.58,10585,0
+TFC_I.US,D,20250910,000000,21.59,21.7504,21.41,21.68,19332,0
+TFC_I.US,D,20250911,000000,21.6534,21.935,21.62,21.92,25845,0
+TFC_I.US,D,20250912,000000,21.8,21.94,21.78,21.86,12274,0
+TFC_I.US,D,20250915,000000,21.8835,21.96,21.8,21.9,18907,0
+TFC_I.US,D,20250916,000000,21.79,22.12,21.75,22.09,33117,0
+TFC_I.US,D,20250917,000000,21.99,22.43,21.99,22.35,20658,0
+TFC_I.US,D,20250918,000000,22.21,22.3777,22.21,22.32,10929,0
+TFC_I.US,D,20250919,000000,22.28,22.39,21.86,22.39,13315,0
+TFC_I.US,D,20250922,000000,21.8995,22.58,21.8995,22.53,18166,0
+TFC_I.US,D,20250923,000000,22.4799,22.48,22.1694,22.44,13591,0
+TFC_I.US,D,20250924,000000,22.3907,22.3975,22.225,22.345,13873,0
+TFC_I.US,D,20250925,000000,22.33,22.48,22.0201,22.27,36902,0
+TFC_I.US,D,20250926,000000,22.27,22.4,22.2,22.35,7205,0
+TFC_I.US,D,20250929,000000,22.311,22.41,22.21,22.37,48735,0
+TFC_I.US,D,20250930,000000,22.38,22.82,22.2001,22.75,297617,0
+TFC_I.US,D,20251001,000000,22.68,22.71,22.43,22.53,19756,0
+TFC_I.US,D,20251002,000000,22.615,22.615,22.32,22.42,11793,0
+TFC_I.US,D,20251003,000000,22.4113,22.48,22.25,22.3,10551,0
+TFC_I.US,D,20251006,000000,22.4495,22.7,22.24,22.43,11048,0
+TFC_I.US,D,20251007,000000,22.22,22.57,22.22,22.39,19396,0
+TFC_I.US,D,20251008,000000,22.45,22.45,22.25,22.27,43763,0
+TFC_I.US,D,20251009,000000,22.5,22.5,22.14,22.25,27749,0
+TFC_I.US,D,20251010,000000,22.2,22.37,22.01,22.1,19611,0
+TFC_I.US,D,20251013,000000,22.08,22.33,21.97,21.97,30370,0
+TFC_I.US,D,20251014,000000,21.9,21.97,21.62,21.63,23035,0
+TFC_I.US,D,20251015,000000,21.9086,21.9086,21.68,21.8,22780,0
+TFC_I.US,D,20251016,000000,21.86,21.98,21.6,21.6,12279,0
+TFC_I.US,D,20251017,000000,21.7,22.29,21.654,22,140075,0
+TFC_I.US,D,20251020,000000,22.1987,22.39,22.0891,22.29,20436,0
+TFC_I.US,D,20251021,000000,22.39,22.4899,22.3,22.38,17625,0
+TFC_I.US,D,20251022,000000,22.31,22.4,22.12,22.3,17667,0
+TFC_I.US,D,20251023,000000,22.3097,22.35,22.22,22.22,11837,0
+TFC_I.US,D,20251024,000000,22.315,22.35,22.02,22.21,17358,0
+TFC_I.US,D,20251027,000000,22.16,22.36,22.1211,22.21,5738,0
+TFC_I.US,D,20251028,000000,22.18,22.295,22.13,22.25,5899,0
+TFC_I.US,D,20251029,000000,22.3499,22.49,22.22,22.35,5709,0
+TFC_I.US,D,20251030,000000,22.3012,22.44,22.27,22.27,5977,0
+TFC_I.US,D,20251031,000000,22.27,22.3063,22.05,22.14,15463,0
+TFC_I.US,D,20251103,000000,22.13,22.28,22.06,22.1,7954,0
+TFC_I.US,D,20251104,000000,22.175,22.2,22.01,22.01,12431,0
+TFC_I.US,D,20251105,000000,22.2039,22.2039,22,22.05,16718,0
+TFC_I.US,D,20251106,000000,22.07,22.075,21.89,22.01,18087,0
+TFC_I.US,D,20251107,000000,22.1782,22.1782,21.93,21.93,7596,0
+TFC_I.US,D,20251110,000000,22.15,22.15,21.88,21.96,14308,0
+TFC_I.US,D,20251111,000000,21.91,22.04,21.87,21.92,4186,0
+TFC_I.US,D,20251112,000000,21.91,21.91,21.6,21.62,23529,0
+TFC_I.US,D,20251113,000000,21.51,21.6,21.36,21.36,15530,0
+TFC_I.US,D,20251114,000000,21,21.3795,20.84,20.89,20079,0
+TFC_I.US,D,20251117,000000,20.92,20.97,20.55,20.66,21970,0
+TFC_I.US,D,20251118,000000,20.6295,20.795,20.58,20.61,11196,0
+TFC_I.US,D,20251119,000000,20.6937,20.75,20.5,20.5,18767,0
+TFC_I.US,D,20251120,000000,20.54,20.59,20.2,20.25,28276,0
+TFC_I.US,D,20251121,000000,20.22,20.45,20.0675,20.15,27862,0
+TFC_I.US,D,20251124,000000,20.22,20.31,20.2,20.2,14030,0
+TFC_I.US,D,20251125,000000,20.205,20.26,20.1,20.1,31005,0
+TFC_I.US,D,20251126,000000,20.0101,20.2172,20.0101,20.15,8677,0
+TFC_I.US,D,20251128,000000,20.2,20.46,20.184,20.46,13150,0
+TFC_I.US,D,20251201,000000,20.425,20.425,20.25,20.27,6477,0
+TFC_I.US,D,20251202,000000,20.27,20.395,20.2,20.21,19848,0
+TFC_I.US,D,20251203,000000,20.24,20.3994,20.2101,20.3,10736,0
+TFC_I.US,D,20251204,000000,20.2688,20.4399,20.22,20.28,9785,0
+TFC_I.US,D,20251205,000000,20.2201,20.385,20.11,20.23,27829,0
+TFC_I.US,D,20251208,000000,20.322,20.322,20.1,20.21,21409,0
+TFC_I.US,D,20251209,000000,20.2495,20.4,20.21,20.26,16801,0
+TFC_I.US,D,20251210,000000,20.27,20.3899,20.23,20.353,14711,0
+TFC_I.US,D,20251211,000000,20.4,20.5099,20.23,20.4921,15310,0
+TFC_I.US,D,20251212,000000,20.462,20.5099,20.26,20.26,22835,0
+TFC_I.US,D,20251215,000000,20.337,20.37,20.1001,20.12,26595,0
+TFC_I.US,D,20251216,000000,20.12,20.28,20.11,20.23,18877,0
+TFC_I.US,D,20251217,000000,20.14,20.27,20.1,20.15,17053,0
+TFC_I.US,D,20251218,000000,20.18,20.39,20.11,20.19,50550,0
+TFC_I.US,D,20251219,000000,20.17,20.38,20.12,20.25,19928,0
+TFC_I.US,D,20251222,000000,20.21,20.275,19.85,20.07,42581,0
+TFC_I.US,D,20251223,000000,20.15,20.2091,19.9202,20.01,27554,0
+TFC_I.US,D,20251224,000000,20.03,20.24,19.94,19.94,15927,0
+TFC_I.US,D,20251226,000000,20,20.07,19.88,19.92,12359,0
+TFC_I.US,D,20251229,000000,19.92,20.06,19.8145,19.87,65767,0
+TFC_I.US,D,20251230,000000,19.8,19.9799,19.77,19.8,21276,0
+TFC_I.US,D,20251231,000000,19.8,19.9279,19.57,19.78,59763,0
+TFC_I.US,D,20260102,000000,19.9,19.99,19.8001,19.95,14084,0
+TFC_I.US,D,20260105,000000,20.09,20.11,19.93,19.98,16448,0
+TFC_I.US,D,20260106,000000,19.98,20.12,19.9001,20.02,10226,0
+TFC_I.US,D,20260107,000000,20.03,20.29,19.95,20.29,27761,0
+TFC_I.US,D,20260108,000000,20.25,20.42,20.2,20.23,35301,0
+TFC_I.US,D,20260109,000000,20.23,20.3393,20.04,20.13,16227,0
+TFC_I.US,D,20260112,000000,19.97,20.11,19.86,19.96,49077,0
+TFC_I.US,D,20260113,000000,20.06,20.12,19.91,19.95,24609,0
+TFC_I.US,D,20260114,000000,19.94,20,19.83,19.98,21264,0
+TFC_I.US,D,20260115,000000,19.96,20.23,19.96,20.1,34093,0
+TFC_I.US,D,20260116,000000,20.01,20.13,19.94,20,27160,0
+TFC_I.US,D,20260120,000000,19.85,19.9199,19.65,19.76,34873,0
+TFC_I.US,D,20260121,000000,19.76,19.88,19.66,19.84,34522,0
+TFC_I.US,D,20260122,000000,19.805,19.93,19.8,19.91,25063,0
+TFC_I.US,D,20260123,000000,19.87,20.09,19.78,19.83,47884,0
+TFC_I.US,D,20260126,000000,19.86,19.95,19.85,19.9,17437,0
+TFC_I.US,D,20260127,000000,19.96,20.08,19.9175,20.05,20739,0
+TFC_I.US,D,20260128,000000,20,20.1,19.9278,20,7448,0
+TFC_I.US,D,20260129,000000,19.97,20.19,19.85,20.1,42176,0
+TFC_I.US,D,20260130,000000,20.15,20.15,19.95,19.96,49530,0
+TFC_I.US,D,20260202,000000,20.09,20.1587,19.9,19.9,17285,0
+TFC_I.US,D,20260203,000000,19.96,20.1199,19.7201,19.8,33084,0
+TFC_I.US,D,20260204,000000,19.8,19.86,19.75,19.79,18855,0
+TFC_I.US,D,20260205,000000,19.75,19.89,19.72,19.81,16793,0
+TFC_I.US,D,20260206,000000,19.895,20,19.84,19.97,16260,0
+TFC_I.US,D,20260209,000000,19.97,20.06,19.97,20.0301,11904,0
+TFC_I.US,D,20260210,000000,20.1,20.18,20.04,20.14,18147,0
+TFC_I.US,D,20260211,000000,20.19,20.2,20.02,20.09,17162,0
+TFC_I.US,D,20260212,000000,20.0701,20.1042,20,20.02,16293,0
+TFC_I.US,D,20260213,000000,19.756,19.88,19.7218,19.8001,9777,0
+TFC_I.US,D,20260217,000000,19.72,19.88,19.72,19.85,9066,0
+TFC_I.US,D,20260218,000000,19.84,19.95,19.8201,19.87,20862,0
diff --git a/daily/us/nyse stocks/2/tfpm.us.txt b/daily/us/nyse stocks/2/tfpm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51a4802f89b78c10b0149e2499969dd0a4c96fbc
--- /dev/null
+++ b/daily/us/nyse stocks/2/tfpm.us.txt	
@@ -0,0 +1,870 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFPM.US,D,20220831,000000,11.3211,13.1532,11.3211,12.0978,87838.638169967,0
+TFPM.US,D,20220901,000000,11.9484,12.0579,11.7094,11.9484,34318.54317817,0
+TFPM.US,D,20220902,000000,12.048,12.6155,12.048,12.5458,4047.400690879,0
+TFPM.US,D,20220906,000000,12.5458,12.5458,12.1475,12.2272,26992.044905227,0
+TFPM.US,D,20220907,000000,12.0978,12.5558,12.0579,12.4562,23246.943868927,0
+TFPM.US,D,20220908,000000,12.3666,12.6653,12.3666,12.6155,17620.755613268,0
+TFPM.US,D,20220909,000000,12.6454,12.7449,12.4064,12.4064,15413.265112387,0
+TFPM.US,D,20220912,000000,12.2869,12.6952,12.267,12.5757,24487.276338713,0
+TFPM.US,D,20220913,000000,12.6255,12.8246,12.6255,12.7848,974.188255621,0
+TFPM.US,D,20220914,000000,12.9541,12.9541,12.5458,12.6653,2033.7435233325,0
+TFPM.US,D,20220915,000000,12.6454,12.6454,12.2969,12.2969,4783.5656304359,0
+TFPM.US,D,20220916,000000,12.3168,12.4662,12.277,12.4363,1076.6286701296,0
+TFPM.US,D,20220919,000000,12.3268,12.5259,12.3268,12.4463,8272.5656304641,0
+TFPM.US,D,20220920,000000,12.3766,12.4164,12.1824,12.1824,6669.6744387413,0
+TFPM.US,D,20220921,000000,12.2172,12.4712,12.2172,12.2471,2874.3575129766,0
+TFPM.US,D,20220922,000000,12.4562,12.496,12.1774,12.496,2888.4179620268,0
+TFPM.US,D,20220923,000000,12.4463,12.4463,12.0291,12.033,30810.461140145,0
+TFPM.US,D,20220926,000000,11.9484,12.0679,11.809,11.809,2746.8091537355,0
+TFPM.US,D,20220927,000000,11.7094,11.819,11.7094,11.7094,968.1623488852,0
+TFPM.US,D,20220928,000000,11.9385,11.9982,11.809,11.9908,2144.2184801555,0
+TFPM.US,D,20220929,000000,12.2471,12.3833,12.0978,12.2073,6237.8177893423,0
+TFPM.US,D,20220930,000000,12.3766,12.9013,12.3766,12.5956,1696.2927461277,0
+TFPM.US,D,20221003,000000,12.7549,12.9242,12.735,12.9242,3997.184801414,0
+TFPM.US,D,20221004,000000,12.9939,13.2418,12.8346,12.8445,2576.0751295545,0
+TFPM.US,D,20221005,000000,12.8147,12.8147,12.6851,12.6952,2210.5034542493,0
+TFPM.US,D,20221006,000000,12.6952,12.7151,12.506,12.6753,2122.1234887909,0
+TFPM.US,D,20221007,000000,12.3467,12.3467,11.9285,11.9661,9444.6044905772,0
+TFPM.US,D,20221010,000000,11.9086,11.9086,11.8473,11.8473,426.8350604525,0
+TFPM.US,D,20221011,000000,11.7493,11.7791,11.4306,11.6895,22332.010362875,0
+TFPM.US,D,20221012,000000,11.7094,11.7692,11.5203,11.6348,12672.481865387,0
+TFPM.US,D,20221013,000000,11.5302,11.7393,11.351,11.7393,5306.8151986612,0
+TFPM.US,D,20221014,000000,11.7493,11.7493,11.6099,11.6198,12612.222798029,0
+TFPM.US,D,20221017,000000,11.4804,11.6298,11.4804,11.6298,1820.8281520009,0
+TFPM.US,D,20221018,000000,11.6198,11.6198,10.9328,11.5302,16003.803972495,0
+TFPM.US,D,20221019,000000,11.4904,11.5003,11.3012,11.3709,40137.560449374,0
+TFPM.US,D,20221020,000000,11.3609,11.5651,11.3609,11.5228,1034.447322979,0
+TFPM.US,D,20221021,000000,11.4008,11.58,11.3211,11.58,23867.612262714,0
+TFPM.US,D,20221024,000000,11.58,11.58,11.1518,11.2514,14857.877374904,0
+TFPM.US,D,20221025,000000,11.2315,11.3012,11.131,11.2016,11332.721934461,0
+TFPM.US,D,20221026,000000,11.3211,11.4008,11.0921,11.1319,5764.784110582,0
+TFPM.US,D,20221027,000000,11.1419,11.1419,11.1419,11.1419,225.9715025925,0
+TFPM.US,D,20221028,000000,10.9527,11.3211,10.9527,11.2325,1783.6683937968,0
+TFPM.US,D,20221031,000000,11.4506,11.4506,11.4506,11.4506,1209.1986183172,0
+TFPM.US,D,20221101,000000,11.4306,11.4306,11.1618,11.2116,1794.7158894791,0
+TFPM.US,D,20221102,000000,11.4207,12.1874,11.2514,11.4306,23544.22193456,0
+TFPM.US,D,20221103,000000,11.4406,11.4406,11.1419,11.1419,6207.6882556633,0
+TFPM.US,D,20221104,000000,11.4106,11.6397,10.9726,11.6397,12693.572538963,0
+TFPM.US,D,20221107,000000,11.7542,11.7542,11.2116,11.2116,13488.992228088,0
+TFPM.US,D,20221108,000000,11.2116,11.2604,10.9527,11.1618,20768.287564935,0
+TFPM.US,D,20221109,000000,11.1718,11.1718,10.8432,10.8432,7584.6079447936,0
+TFPM.US,D,20221110,000000,10.9228,11.351,10.654,11.2116,230167.5423162,0
+TFPM.US,D,20221111,000000,11.3012,11.351,10.9029,11.1817,66433.613126616,0
+TFPM.US,D,20221114,000000,11.4207,11.4207,10.8531,10.9029,48649.153713692,0
+TFPM.US,D,20221115,000000,10.9627,11.341,10.9627,11.2514,55424.28152031,0
+TFPM.US,D,20221116,000000,11.1518,11.3908,10.9527,11.0025,41224.232297397,0
+TFPM.US,D,20221117,000000,11.0821,11.3709,10.9328,11.2734,25246.540587423,0
+TFPM.US,D,20221118,000000,11.3609,11.4008,11.0911,11.1419,19735.848877534,0
+TFPM.US,D,20221121,000000,11.2514,11.2514,10.9527,11.0722,13308.215026014,0
+TFPM.US,D,20221122,000000,11.1518,11.6597,11.1518,11.6298,24187.989637501,0
+TFPM.US,D,20221123,000000,11.6597,11.6855,11.4605,11.5003,22973.769430237,0
+TFPM.US,D,20221125,000000,11.9484,11.9484,11.5302,11.5501,81532.526770953,0
+TFPM.US,D,20221128,000000,11.7194,11.9285,11.4207,11.58,60520.189983218,0
+TFPM.US,D,20221129,000000,11.75,12.09,11.6,11.98,62125,0
+TFPM.US,D,20221130,000000,12.2,12.91,12.1,12.68,87273,0
+TFPM.US,D,20221201,000000,12.74,13.8,12.74,13.66,156860,0
+TFPM.US,D,20221202,000000,13.61,14.02,13.305,13.54,82428,0
+TFPM.US,D,20221205,000000,13.67,13.73,12.8,12.85,65767,0
+TFPM.US,D,20221206,000000,12.88,12.89,12.6575,12.82,26607,0
+TFPM.US,D,20221207,000000,12.95,13.29,12.8501,13.2,37570,0
+TFPM.US,D,20221208,000000,13.5,13.5,12.78,12.93,59064,0
+TFPM.US,D,20221209,000000,12.78,13.47,12.78,12.96,65704,0
+TFPM.US,D,20221212,000000,13,13.02,12.7,12.78,48114,0
+TFPM.US,D,20221213,000000,13.08,13.28,12.92,12.99,30451,0
+TFPM.US,D,20221214,000000,12.86,13.14,12.7,12.9,111288,0
+TFPM.US,D,20221215,000000,12.98,13.04,12.75,12.82,112003,0
+TFPM.US,D,20221216,000000,12.73,13.71,12.73,13.58,110263,0
+TFPM.US,D,20221219,000000,13.82,13.82,13.4,13.77,74154,0
+TFPM.US,D,20221220,000000,13.67,14.13,13.58,13.64,38118,0
+TFPM.US,D,20221221,000000,13.47,14.1,13.47,13.97,89552,0
+TFPM.US,D,20221222,000000,14.07,14.07,13.785,14,55900,0
+TFPM.US,D,20221223,000000,14,14.2,13.64,14.13,20088,0
+TFPM.US,D,20221227,000000,14.29,14.75,14.25,14.57,16599,0
+TFPM.US,D,20221228,000000,14.69,14.69,13.8631,14.57,88685,0
+TFPM.US,D,20221229,000000,14.73,15.08,14.2,14.24,90960,0
+TFPM.US,D,20221230,000000,14.2,14.2,13.6,13.76,82055,0
+TFPM.US,D,20230103,000000,14.05,14.48,13.8,13.89,77313,0
+TFPM.US,D,20230104,000000,14.05,14.23,13.8,14.1,97960,0
+TFPM.US,D,20230105,000000,13.8,14.23,13.605,14.17,188887,0
+TFPM.US,D,20230106,000000,14.25,14.25,13.52,13.8,161362,0
+TFPM.US,D,20230109,000000,14.01,14.12,13.73,13.91,127784,0
+TFPM.US,D,20230110,000000,13.87,14.205,13.61,14.18,135828,0
+TFPM.US,D,20230111,000000,14.3,14.34,14.02,14.11,59329,0
+TFPM.US,D,20230112,000000,14.14,14.3,13.95,14.13,75447,0
+TFPM.US,D,20230113,000000,13.63,14,13.45,13.67,167341,0
+TFPM.US,D,20230117,000000,13.76,13.76,13.35,13.47,57721,0
+TFPM.US,D,20230118,000000,13.47,13.72,13.4363,13.52,60768,0
+TFPM.US,D,20230119,000000,13.42,13.98,13.42,13.835,154270,0
+TFPM.US,D,20230120,000000,13.94,14.2,13.31,13.8,397462,0
+TFPM.US,D,20230123,000000,13.92,13.99,13.42,13.46,238657,0
+TFPM.US,D,20230124,000000,13.64,13.66,13.2,13.4,237545,0
+TFPM.US,D,20230125,000000,12.99,13.35,12.91,13.34,431631,0
+TFPM.US,D,20230126,000000,13.18,13.4136,12.97,13.31,213911,0
+TFPM.US,D,20230127,000000,13.02,13.47,13.02,13.28,125904,0
+TFPM.US,D,20230130,000000,13.13,14.17,13.13,13.64,212954,0
+TFPM.US,D,20230131,000000,13.57,13.82,13.3,13.5,182055,0
+TFPM.US,D,20230201,000000,13.5,13.82,13.31,13.71,278300,0
+TFPM.US,D,20230202,000000,13.7,13.86,13.37,13.63,220073,0
+TFPM.US,D,20230203,000000,13.43,13.705,13.25,13.47,142304,0
+TFPM.US,D,20230206,000000,13.25,14.09,13.23,13.91,406734,0
+TFPM.US,D,20230207,000000,13.79,14.29,13.79,14.04,186849,0
+TFPM.US,D,20230208,000000,14.04,14.2,13.97,14.03,126762,0
+TFPM.US,D,20230209,000000,14.03,14.05,13.74,13.92,125945,0
+TFPM.US,D,20230210,000000,13.84,14.05,13.79,14.04,184252,0
+TFPM.US,D,20230213,000000,14.12,14.12,13.42,13.56,132960,0
+TFPM.US,D,20230214,000000,13.42,14.06,13.39,14.06,90950,0
+TFPM.US,D,20230215,000000,14.06,14.06,13.71,13.8,81906,0
+TFPM.US,D,20230216,000000,13.77,13.96,13.5463,13.96,77614,0
+TFPM.US,D,20230217,000000,14.03,14.24,13.75,14.02,102636,0
+TFPM.US,D,20230221,000000,13.99,14.408,13.66,13.87,123540,0
+TFPM.US,D,20230222,000000,13.58,13.75,12.8,13.15,198465,0
+TFPM.US,D,20230223,000000,13.1,13.31,13.02,13.25,113572,0
+TFPM.US,D,20230224,000000,13.06,13.25,13.04,13.21,76320,0
+TFPM.US,D,20230227,000000,13.08,13.54,13.08,13.46,79590,0
+TFPM.US,D,20230228,000000,13.4,13.54,13.07,13.5,132181,0
+TFPM.US,D,20230301,000000,13.65,13.9,13.63,13.81,169943,0
+TFPM.US,D,20230302,000000,13.53,13.82,13.53,13.73,184920,0
+TFPM.US,D,20230303,000000,13.71,13.9,13.63,13.84,155171,0
+TFPM.US,D,20230306,000000,13.9,13.935,13.51,13.55,143230,0
+TFPM.US,D,20230307,000000,13.41,13.41,13.09,13.3,99786,0
+TFPM.US,D,20230308,000000,13.3,13.38,13.15,13.2,85729,0
+TFPM.US,D,20230309,000000,13.2,13.36,13.09,13.12,71747,0
+TFPM.US,D,20230310,000000,13.22,13.61,12.9237,12.98,113710,0
+TFPM.US,D,20230313,000000,13.21,13.605,13.21,13.37,552722,0
+TFPM.US,D,20230314,000000,13.45,13.45,13.21,13.34,421762,0
+TFPM.US,D,20230315,000000,13.15,13.15,12.37,12.51,542580,0
+TFPM.US,D,20230316,000000,12.39,12.8,12.39,12.77,358828,0
+TFPM.US,D,20230317,000000,12.99,13.25,12.36,12.41,2666091,0
+TFPM.US,D,20230320,000000,12.81,13.21,12.71,13.02,273394,0
+TFPM.US,D,20230321,000000,13.04,13.04,12.4,12.49,284933,0
+TFPM.US,D,20230322,000000,12.41,12.94,12.37,12.76,155142,0
+TFPM.US,D,20230323,000000,12.74,13.41,12.74,13.28,157110,0
+TFPM.US,D,20230324,000000,13.15,13.5,13.15,13.47,88446,0
+TFPM.US,D,20230327,000000,13.51,13.84,13.3,13.82,159242,0
+TFPM.US,D,20230328,000000,13.87,14.51,13.66,14.38,158438,0
+TFPM.US,D,20230329,000000,14.4,14.94,14.301,14.86,218466,0
+TFPM.US,D,20230330,000000,14.92,15.1,14.67,14.99,149797,0
+TFPM.US,D,20230331,000000,15.11,15.15,14.64,14.95,163312,0
+TFPM.US,D,20230403,000000,14.83,15.52,14.81,15.46,318305,0
+TFPM.US,D,20230404,000000,15.42,15.55,14.96,15.5,211245,0
+TFPM.US,D,20230405,000000,15.49,15.805,15.3,15.55,397798,0
+TFPM.US,D,20230406,000000,15.5,15.89,15.5,15.76,232277,0
+TFPM.US,D,20230410,000000,15.77,15.85,15.6,15.85,157502,0
+TFPM.US,D,20230411,000000,15.91,16.33,15.76,15.87,233051,0
+TFPM.US,D,20230412,000000,16.09,16.19,15.83,16.03,173292,0
+TFPM.US,D,20230413,000000,16.77,17.04,16.4,16.83,589320,0
+TFPM.US,D,20230414,000000,17.02,17.1289,16.74,16.96,372657,0
+TFPM.US,D,20230417,000000,17.13,17.13,16.21,16.3,204135,0
+TFPM.US,D,20230418,000000,16.48,16.84,16.17,16.7,181547,0
+TFPM.US,D,20230419,000000,16.79,16.79,16.13,16.28,123754,0
+TFPM.US,D,20230420,000000,16.33,16.71,16.15,16.35,139503,0
+TFPM.US,D,20230421,000000,16.35,16.35,16.01,16.29,163535,0
+TFPM.US,D,20230424,000000,16.14,16.81,16.08,16.64,184815,0
+TFPM.US,D,20230425,000000,16.69,16.855,16.46,16.74,235488,0
+TFPM.US,D,20230426,000000,16.79,16.8572,16.01,16.12,300759,0
+TFPM.US,D,20230427,000000,16.5,17.07,16.5,16.61,715019,0
+TFPM.US,D,20230428,000000,16.6,16.845,16.2,16.22,336017,0
+TFPM.US,D,20230501,000000,16.5,16.69,16.22,16.22,390218,0
+TFPM.US,D,20230502,000000,16.26,16.8,16.04,16.8,397859,0
+TFPM.US,D,20230503,000000,16.8,17.33,16.79,16.97,438027,0
+TFPM.US,D,20230504,000000,17.02,17.2895,16.88,16.98,302233,0
+TFPM.US,D,20230505,000000,16.97,17.32,16.48,17.22,220745,0
+TFPM.US,D,20230508,000000,17.22,17.26,16.85,17.02,156607,0
+TFPM.US,D,20230509,000000,16.87,17.105,16.77,16.98,191353,0
+TFPM.US,D,20230510,000000,16.8,16.845,15.5,16.23,596154,0
+TFPM.US,D,20230511,000000,16,16.04,15,15.08,463215,0
+TFPM.US,D,20230512,000000,15,15.46,14.99,15.04,188153,0
+TFPM.US,D,20230515,000000,15.16,15.24,15.0001,15.06,123357,0
+TFPM.US,D,20230516,000000,15.15,15.15,14.61,14.8,257619,0
+TFPM.US,D,20230517,000000,14.88,14.88,14.62,14.82,144832,0
+TFPM.US,D,20230518,000000,14.88,14.88,14.26,14.31,210331,0
+TFPM.US,D,20230519,000000,14.3,14.59,14.185,14.51,181914,0
+TFPM.US,D,20230522,000000,14.55,14.688,14.43,14.46,77862,0
+TFPM.US,D,20230523,000000,14.36,14.41,14.06,14.09,167532,0
+TFPM.US,D,20230524,000000,14.05,14.2599,13.735,13.83,185142,0
+TFPM.US,D,20230525,000000,13.77,13.81,13.58,13.61,220553,0
+TFPM.US,D,20230526,000000,13.88,13.9,13.56,13.74,160390,0
+TFPM.US,D,20230530,000000,13.59,13.73,13.26,13.64,209911,0
+TFPM.US,D,20230531,000000,13.79,14.23,13.75,14.2,243127,0
+TFPM.US,D,20230601,000000,14.32,14.425,14.01,14.25,144683,0
+TFPM.US,D,20230602,000000,14.23,14.36,14.0315,14.2,82845,0
+TFPM.US,D,20230605,000000,14.02,14.22,13.95,14.08,97590,0
+TFPM.US,D,20230606,000000,14,14.18,14,14.11,80037,0
+TFPM.US,D,20230607,000000,14.2,14.245,13.86,13.89,95039,0
+TFPM.US,D,20230608,000000,13.97,14.1685,13.97,14.1,63975,0
+TFPM.US,D,20230609,000000,14.3,14.3,14.025,14.21,94752,0
+TFPM.US,D,20230612,000000,14.28,14.29,14.01,14.2,187423,0
+TFPM.US,D,20230613,000000,14.3,14.475,14.171,14.31,184684,0
+TFPM.US,D,20230614,000000,14.48,14.54,14.05,14.18,194682,0
+TFPM.US,D,20230615,000000,14.1,14.2,13.67,13.76,148518,0
+TFPM.US,D,20230616,000000,13.84,14.01,13.65,13.65,392785,0
+TFPM.US,D,20230620,000000,13.47,13.64,13.2,13.24,162503,0
+TFPM.US,D,20230621,000000,13.26,13.29,12.95,13.21,116664,0
+TFPM.US,D,20230622,000000,13.08,13.42,13.08,13.42,89524,0
+TFPM.US,D,20230623,000000,13.5,13.51,13.19,13.35,78453,0
+TFPM.US,D,20230626,000000,13.35,13.51,13.3,13.41,99709,0
+TFPM.US,D,20230627,000000,13.49,13.51,13.1301,13.37,74357,0
+TFPM.US,D,20230628,000000,13.28,13.41,13.105,13.27,124154,0
+TFPM.US,D,20230629,000000,13.18,13.49,13.1,13.44,113931,0
+TFPM.US,D,20230630,000000,13.54,13.86,13.42,13.78,195671,0
+TFPM.US,D,20230703,000000,13.8,14.06,13.75,14.03,28300,0
+TFPM.US,D,20230705,000000,13.86,14.02,13.28,13.29,140664,0
+TFPM.US,D,20230706,000000,13.1,13.26,12.97,13.05,122901,0
+TFPM.US,D,20230707,000000,13.22,13.36,13.06,13.11,276767,0
+TFPM.US,D,20230710,000000,13,13.38,13,13.25,201244,0
+TFPM.US,D,20230711,000000,13.23,13.5,13.23,13.34,121537,0
+TFPM.US,D,20230712,000000,13.45,14,13.36,13.94,168119,0
+TFPM.US,D,20230713,000000,13.75,14.05,13.65,13.85,182608,0
+TFPM.US,D,20230714,000000,13.85,14.15,13.845,13.98,136368,0
+TFPM.US,D,20230717,000000,13.82,14.15,13.8,14.08,126126,0
+TFPM.US,D,20230718,000000,14.03,14.2,13.96,14.15,66271,0
+TFPM.US,D,20230719,000000,14.2,14.25,13.96,14.11,101747,0
+TFPM.US,D,20230720,000000,14.15,14.15,13.71,13.96,97757,0
+TFPM.US,D,20230721,000000,13.86,13.96,13.76,13.95,70532,0
+TFPM.US,D,20230724,000000,13.84,13.91,13.561,13.82,120694,0
+TFPM.US,D,20230725,000000,13.65,14.11,13.62,14,313911,0
+TFPM.US,D,20230726,000000,13.91,14.02,13.43,13.7,230808,0
+TFPM.US,D,20230727,000000,13.7,13.71,13.17,13.19,113210,0
+TFPM.US,D,20230728,000000,13.25,13.57,13.15,13.51,100542,0
+TFPM.US,D,20230731,000000,13.71,13.9,13.56,13.79,180581,0
+TFPM.US,D,20230801,000000,13.55,13.68,13.16,13.18,72767,0
+TFPM.US,D,20230802,000000,13.29,13.29,12.73,12.93,114482,0
+TFPM.US,D,20230803,000000,12.84,13,12.82,12.97,156958,0
+TFPM.US,D,20230804,000000,12.98,13.02,12.73,12.75,112055,0
+TFPM.US,D,20230807,000000,12.69,12.97,12.6246,12.87,55681,0
+TFPM.US,D,20230808,000000,12.65,12.8899,12.61,12.75,100531,0
+TFPM.US,D,20230809,000000,12.81,13.44,12.78,13.35,239858,0
+TFPM.US,D,20230810,000000,13.42,13.52,13.04,13.1,227045,0
+TFPM.US,D,20230811,000000,13.31,13.56,13.11,13.48,90286,0
+TFPM.US,D,20230814,000000,13.39,13.78,13.3,13.68,103769,0
+TFPM.US,D,20230815,000000,13.59,13.75,13.49,13.6,101370,0
+TFPM.US,D,20230816,000000,13.79,13.8,13.48,13.55,133195,0
+TFPM.US,D,20230817,000000,13.5,13.68,13.29,13.38,135502,0
+TFPM.US,D,20230818,000000,13.24,13.6871,13.24,13.64,125070,0
+TFPM.US,D,20230821,000000,13.7,13.7811,13.4404,13.56,52217,0
+TFPM.US,D,20230822,000000,13.57,13.72,13.57,13.67,45617,0
+TFPM.US,D,20230823,000000,13.75,14.195,13.75,14.05,141940,0
+TFPM.US,D,20230824,000000,13.95,14.05,13.7,13.74,87945,0
+TFPM.US,D,20230825,000000,13.81,13.88,13.38,13.51,52712,0
+TFPM.US,D,20230828,000000,13.56,13.71,13.46,13.7,91744,0
+TFPM.US,D,20230829,000000,13.56,13.91,13.56,13.91,86592,0
+TFPM.US,D,20230830,000000,13.91,14,13.79,13.84,91615,0
+TFPM.US,D,20230831,000000,13.83,13.92,13.55,13.74,467287,0
+TFPM.US,D,20230901,000000,13.91,14.04,13.62,13.66,115839,0
+TFPM.US,D,20230905,000000,13.59,13.59,12.94,12.99,135310,0
+TFPM.US,D,20230906,000000,12.95,13.08,12.71,12.77,112533,0
+TFPM.US,D,20230907,000000,12.73,12.86,12.62,12.82,86427,0
+TFPM.US,D,20230908,000000,12.75,13.23,12.75,13.02,94061,0
+TFPM.US,D,20230911,000000,13.03,13.26,13.03,13.07,99299,0
+TFPM.US,D,20230912,000000,13.03,13.11,12.95,13.1,87684,0
+TFPM.US,D,20230913,000000,13.05,13.21,13.02,13.11,74700,0
+TFPM.US,D,20230914,000000,13.23,13.26,13.05,13.2,94383,0
+TFPM.US,D,20230915,000000,13.22,13.46,13.15,13.17,252875,0
+TFPM.US,D,20230918,000000,13.17,13.38,13.17,13.28,62151,0
+TFPM.US,D,20230919,000000,13.4,13.4,13.19,13.26,62102,0
+TFPM.US,D,20230920,000000,13.31,13.46,13.17,13.2,82979,0
+TFPM.US,D,20230921,000000,13.09,13.23,13,13.2,115866,0
+TFPM.US,D,20230922,000000,13.19,13.32,13.06,13.08,65553,0
+TFPM.US,D,20230925,000000,13.01,13.26,12.96,13.21,95504,0
+TFPM.US,D,20230926,000000,13.1,13.18,12.96,12.99,111678,0
+TFPM.US,D,20230927,000000,12.95,13.05,12.37,12.55,233392,0
+TFPM.US,D,20230928,000000,12.55,12.69,12.42,12.65,99469,0
+TFPM.US,D,20230929,000000,12.8,13.14,12.76,13.07,312744,0
+TFPM.US,D,20231002,000000,12.89,13,12.53,12.68,227816,0
+TFPM.US,D,20231003,000000,12.56,12.805,12.55,12.78,151483,0
+TFPM.US,D,20231004,000000,12.82,12.82,12.55,12.69,86610,0
+TFPM.US,D,20231005,000000,12.63,12.85,12.62,12.67,76323,0
+TFPM.US,D,20231006,000000,12.63,12.95,12.54,12.93,65088,0
+TFPM.US,D,20231009,000000,13.05,13.18,13.025,13.11,57022,0
+TFPM.US,D,20231010,000000,13.07,13.22,13,13.15,83411,0
+TFPM.US,D,20231011,000000,13.19,13.3,13.11,13.25,60262,0
+TFPM.US,D,20231012,000000,13.24,13.24,12.61,12.84,112576,0
+TFPM.US,D,20231013,000000,13.07,13.4,13,13.25,128985,0
+TFPM.US,D,20231016,000000,13.18,13.27,12.88,12.88,114489,0
+TFPM.US,D,20231017,000000,12.93,13.12,12.82,13.08,60050,0
+TFPM.US,D,20231018,000000,13.13,13.2599,12.98,13,69913,0
+TFPM.US,D,20231019,000000,12.91,13.09,12.88,13.06,80210,0
+TFPM.US,D,20231020,000000,13,13.2637,12.895,12.98,97125,0
+TFPM.US,D,20231023,000000,12.91,13.09,12.58,12.74,147333,0
+TFPM.US,D,20231024,000000,12.66,13.22,12.66,13.11,108490,0
+TFPM.US,D,20231025,000000,13.1,13.25,13.02,13.08,181145,0
+TFPM.US,D,20231026,000000,12.93,13,12.43,12.77,137254,0
+TFPM.US,D,20231027,000000,12.76,13.06,12.76,12.98,98131,0
+TFPM.US,D,20231030,000000,13.01,13.16,12.68,13.1,153087,0
+TFPM.US,D,20231031,000000,12.98,13.18,12.72,12.82,345119,0
+TFPM.US,D,20231101,000000,12.73,12.8769,12.7,12.82,116950,0
+TFPM.US,D,20231102,000000,12.92,12.97,12.73,12.86,82191,0
+TFPM.US,D,20231103,000000,12.95,13.52,12.95,13.32,167464,0
+TFPM.US,D,20231106,000000,13.23,13.39,13.03,13.08,83261,0
+TFPM.US,D,20231107,000000,12.89,13.02,12.66,12.88,157537,0
+TFPM.US,D,20231108,000000,12.7,12.82,11.85,12.66,259515,0
+TFPM.US,D,20231109,000000,12.64,12.675,12.16,12.18,115775,0
+TFPM.US,D,20231110,000000,12.08,12.25,11.88,11.99,119415,0
+TFPM.US,D,20231113,000000,11.9,12.185,11.9,11.96,126692,0
+TFPM.US,D,20231114,000000,12.03,12.49,11.99,12.38,194015,0
+TFPM.US,D,20231115,000000,12.39,12.665,12.305,12.57,112639,0
+TFPM.US,D,20231116,000000,12.59,12.99,12.59,12.73,113520,0
+TFPM.US,D,20231117,000000,12.9,12.93,12.51,12.53,86414,0
+TFPM.US,D,20231120,000000,12.44,12.73,12.44,12.64,69189,0
+TFPM.US,D,20231121,000000,12.78,13.1895,12.78,12.9,108029,0
+TFPM.US,D,20231122,000000,12.99,13.03,12.8,12.85,47761,0
+TFPM.US,D,20231124,000000,12.82,13.1,12.82,13.08,48352,0
+TFPM.US,D,20231127,000000,13.07,13.13,12.95,13.06,74616,0
+TFPM.US,D,20231128,000000,13.15,13.49,12.94,13.43,148978,0
+TFPM.US,D,20231129,000000,13.44,13.5,13.2644,13.37,92888,0
+TFPM.US,D,20231130,000000,13.66,13.98,13.41,13.94,510756,0
+TFPM.US,D,20231201,000000,14,14.1,13.711,13.89,275676,0
+TFPM.US,D,20231204,000000,13.87,13.95,13.53,13.86,188766,0
+TFPM.US,D,20231205,000000,13.85,13.88,13.5846,13.66,82532,0
+TFPM.US,D,20231206,000000,13.94,13.94,13.51,13.64,135146,0
+TFPM.US,D,20231207,000000,13.81,13.8499,13.56,13.75,136766,0
+TFPM.US,D,20231208,000000,13.52,13.75,13.45,13.6,121020,0
+TFPM.US,D,20231211,000000,13.54,13.55,13.22,13.55,218966,0
+TFPM.US,D,20231212,000000,13.62,13.62,13.08,13.13,205462,0
+TFPM.US,D,20231213,000000,13.16,13.6,12.9566,13.59,191723,0
+TFPM.US,D,20231214,000000,13.73,13.88,13.34,13.56,185975,0
+TFPM.US,D,20231215,000000,13.7,13.72,13.26,13.44,229586,0
+TFPM.US,D,20231218,000000,13.52,13.59,13.2,13.38,200686,0
+TFPM.US,D,20231219,000000,13.38,13.655,13.36,13.65,249946,0
+TFPM.US,D,20231220,000000,13.71,13.71,13.205,13.25,194592,0
+TFPM.US,D,20231221,000000,13.3,13.63,13.3,13.55,173068,0
+TFPM.US,D,20231222,000000,13.6,13.8,13.3916,13.43,99028,0
+TFPM.US,D,20231226,000000,13.5,13.58,13.38,13.48,57477,0
+TFPM.US,D,20231227,000000,13.59,13.63,13.39,13.49,100944,0
+TFPM.US,D,20231228,000000,13.5,13.57,13.27,13.3,135928,0
+TFPM.US,D,20231229,000000,13.14,13.41,12.86,13.31,174094,0
+TFPM.US,D,20240102,000000,13.3,13.31,12.95,12.96,104701,0
+TFPM.US,D,20240103,000000,12.7,13.07,12.66,12.77,132424,0
+TFPM.US,D,20240104,000000,12.88,13.07,12.7,12.95,94038,0
+TFPM.US,D,20240105,000000,12.91,13.2,12.8101,13.05,132198,0
+TFPM.US,D,20240108,000000,12.84,13.08,12.65,12.79,89468,0
+TFPM.US,D,20240109,000000,12.68,12.76,12.5916,12.65,72130,0
+TFPM.US,D,20240110,000000,12.57,12.74,12.57,12.61,58862,0
+TFPM.US,D,20240111,000000,12.62,12.71,12.39,12.68,91032,0
+TFPM.US,D,20240112,000000,12.86,13.125,12.78,12.86,78206,0
+TFPM.US,D,20240116,000000,12.6,12.7933,12.42,12.44,93482,0
+TFPM.US,D,20240117,000000,12.45,12.45,12.21,12.28,97951,0
+TFPM.US,D,20240118,000000,12.32,12.5272,12.2301,12.44,79342,0
+TFPM.US,D,20240119,000000,12.44,12.45,12.1,12.33,107580,0
+TFPM.US,D,20240122,000000,12.27,12.5,12.13,12.27,92845,0
+TFPM.US,D,20240123,000000,12.34,12.69,12.2901,12.65,72105,0
+TFPM.US,D,20240124,000000,12.81,12.81,12.34,12.53,110658,0
+TFPM.US,D,20240125,000000,12.56,12.75,12.32,12.73,122444,0
+TFPM.US,D,20240126,000000,12.65,12.83,12.63,12.77,62282,0
+TFPM.US,D,20240129,000000,12.82,13.21,12.705,13.1,245963,0
+TFPM.US,D,20240130,000000,13.07,13.1868,12.92,13.09,302368,0
+TFPM.US,D,20240131,000000,13.14,13.29,12.75,12.77,266734,0
+TFPM.US,D,20240201,000000,12.76,13.25,12.76,13.09,114474,0
+TFPM.US,D,20240202,000000,12.9,12.9536,12.5701,12.74,125019,0
+TFPM.US,D,20240205,000000,12.62,12.735,12.5,12.62,75907,0
+TFPM.US,D,20240206,000000,12.68,12.78,12.59,12.71,56938,0
+TFPM.US,D,20240207,000000,12.71,12.8,12.67,12.75,45903,0
+TFPM.US,D,20240208,000000,12.66,12.87,12.6201,12.73,114841,0
+TFPM.US,D,20240209,000000,12.74,12.74,12.47,12.49,82928,0
+TFPM.US,D,20240212,000000,12.51,12.6999,12.51,12.64,37655,0
+TFPM.US,D,20240213,000000,12.49,12.55,11.92,12.04,209340,0
+TFPM.US,D,20240214,000000,12.08,12.2,11.81,12.13,114341,0
+TFPM.US,D,20240215,000000,12.24,12.402,12.08,12.25,116609,0
+TFPM.US,D,20240216,000000,12.2,12.48,12.1901,12.39,99368,0
+TFPM.US,D,20240220,000000,12.42,12.52,12.3,12.37,114430,0
+TFPM.US,D,20240221,000000,12.38,12.44,12.21,12.4,81429,0
+TFPM.US,D,20240222,000000,12.42,12.83,12.3,12.34,154240,0
+TFPM.US,D,20240223,000000,12.27,12.36,12.03,12.19,146889,0
+TFPM.US,D,20240226,000000,12.09,12.09,11.75,12.01,147747,0
+TFPM.US,D,20240227,000000,11.98,12.24,11.81,12.23,129310,0
+TFPM.US,D,20240228,000000,12.16,12.33,12.1049,12.31,86203,0
+TFPM.US,D,20240229,000000,12.48,12.72,12.36,12.56,161211,0
+TFPM.US,D,20240301,000000,12.7,12.99,12.5,12.93,134807,0
+TFPM.US,D,20240304,000000,12.95,13.2,12.9,13.17,218954,0
+TFPM.US,D,20240305,000000,13.29,13.3,13.03,13.12,224889,0
+TFPM.US,D,20240306,000000,13.18,13.72,13.1698,13.42,269131,0
+TFPM.US,D,20240307,000000,13.43,13.55,13.25,13.4,123961,0
+TFPM.US,D,20240308,000000,13.45,13.71,13.29,13.61,435969,0
+TFPM.US,D,20240311,000000,13.59,13.74,13.46,13.63,296239,0
+TFPM.US,D,20240312,000000,13.61,13.61,13.32,13.44,344084,0
+TFPM.US,D,20240313,000000,13.47,13.66,13.38,13.62,292873,0
+TFPM.US,D,20240314,000000,13.61,13.66,13.43,13.53,136395,0
+TFPM.US,D,20240315,000000,13.37,13.65,13.37,13.44,303344,0
+TFPM.US,D,20240318,000000,13.52,13.7039,13.34,13.57,236300,0
+TFPM.US,D,20240319,000000,13.51,13.53,13.31,13.41,133906,0
+TFPM.US,D,20240320,000000,13.4,13.93,13.38,13.91,211418,0
+TFPM.US,D,20240321,000000,14.04,14.125,13.69,13.72,172422,0
+TFPM.US,D,20240322,000000,13.69,13.84,13.52,13.56,87874,0
+TFPM.US,D,20240325,000000,13.65,13.87,13.63,13.84,95282,0
+TFPM.US,D,20240326,000000,14.04,14.04,13.7853,13.87,129562,0
+TFPM.US,D,20240327,000000,13.91,14.36,13.91,14.35,206121,0
+TFPM.US,D,20240328,000000,14.45,14.65,14.34,14.45,189270,0
+TFPM.US,D,20240401,000000,14.58,14.76,14.46,14.74,100849,0
+TFPM.US,D,20240402,000000,14.85,14.85,14.45,14.55,147932,0
+TFPM.US,D,20240403,000000,14.69,15.15,14.55,15.13,286251,0
+TFPM.US,D,20240404,000000,15.1,15.28,14.84,15.11,189945,0
+TFPM.US,D,20240405,000000,15.04,15.57,15.04,15.54,148739,0
+TFPM.US,D,20240408,000000,15.57,15.88,15.5228,15.68,239703,0
+TFPM.US,D,20240409,000000,15.78,16.04,15.43,15.64,172457,0
+TFPM.US,D,20240410,000000,15.41,15.82,15.18,15.81,215062,0
+TFPM.US,D,20240411,000000,15.93,16.14,15.7201,16.1,273032,0
+TFPM.US,D,20240412,000000,16.19,16.54,15.69,15.9,269385,0
+TFPM.US,D,20240415,000000,15.9,15.9,15.4,15.5,190912,0
+TFPM.US,D,20240416,000000,15.34,15.57,15.08,15.43,289185,0
+TFPM.US,D,20240417,000000,15.58,15.855,15.4,15.83,152396,0
+TFPM.US,D,20240418,000000,15.93,15.99,15.4,15.65,149845,0
+TFPM.US,D,20240419,000000,15.65,15.73,15.46,15.57,148606,0
+TFPM.US,D,20240422,000000,15.29,15.34,14.99,15.07,224439,0
+TFPM.US,D,20240423,000000,14.95,15.93,14.8,15.74,224814,0
+TFPM.US,D,20240424,000000,15.71,15.956,15.7,15.84,151427,0
+TFPM.US,D,20240425,000000,15.82,16.2032,15.6,16.2,239149,0
+TFPM.US,D,20240426,000000,16.31,16.45,16.0904,16.36,205768,0
+TFPM.US,D,20240429,000000,16.39,16.59,16.24,16.59,363754,0
+TFPM.US,D,20240430,000000,16.28,16.49,15.96,16.11,467244,0
+TFPM.US,D,20240501,000000,16.11,16.521,15.975,16.25,302701,0
+TFPM.US,D,20240502,000000,16.17,16.46,16.1076,16.39,135997,0
+TFPM.US,D,20240503,000000,16.43,16.565,16.27,16.32,372642,0
+TFPM.US,D,20240506,000000,16.5,16.6499,16.23,16.26,135459,0
+TFPM.US,D,20240507,000000,16.25,16.46,16.07,16.41,154552,0
+TFPM.US,D,20240508,000000,16.4,16.65,15.91,16,246911,0
+TFPM.US,D,20240509,000000,16.08,16.625,16.01,16.59,415692,0
+TFPM.US,D,20240510,000000,16.62,16.72,16.23,16.45,346202,0
+TFPM.US,D,20240513,000000,16.45,16.53,16.14,16.37,134479,0
+TFPM.US,D,20240514,000000,16.37,16.59,16.22,16.59,135070,0
+TFPM.US,D,20240515,000000,16.63,16.84,16.45,16.76,120075,0
+TFPM.US,D,20240516,000000,16.76,16.92,16.61,16.72,163504,0
+TFPM.US,D,20240517,000000,16.85,17.4579,16.85,17.33,262952,0
+TFPM.US,D,20240520,000000,17.29,17.62,17.15,17.56,181071,0
+TFPM.US,D,20240521,000000,17.58,17.83,17.42,17.8,239369,0
+TFPM.US,D,20240522,000000,17.8,17.85,17.28,17.34,240371,0
+TFPM.US,D,20240523,000000,17.29,17.43,16.99,17.13,217118,0
+TFPM.US,D,20240524,000000,17.31,17.76,17.31,17.71,547578,0
+TFPM.US,D,20240528,000000,18,18.08,17.5601,17.59,268340,0
+TFPM.US,D,20240529,000000,17.19,17.29,16.89,16.92,410831,0
+TFPM.US,D,20240530,000000,16.85,17,16.18,16.35,380909,0
+TFPM.US,D,20240531,000000,16.39,16.6,16.285,16.51,380555,0
+TFPM.US,D,20240603,000000,16.52,16.5374,16.32,16.44,208510,0
+TFPM.US,D,20240604,000000,16.2,16.31,15.58,15.84,277305,0
+TFPM.US,D,20240605,000000,15.9,16.04,15.75,15.87,238914,0
+TFPM.US,D,20240606,000000,15.87,16.1,15.8,16.06,385627,0
+TFPM.US,D,20240607,000000,15.61,15.61,15.0124,15.13,447892,0
+TFPM.US,D,20240610,000000,15.17,15.44,15.15,15.44,116465,0
+TFPM.US,D,20240611,000000,15.28,15.32,15.1505,15.32,112450,0
+TFPM.US,D,20240612,000000,15.33,15.56,15.14,15.23,249889,0
+TFPM.US,D,20240613,000000,15.17,15.26,14.9001,15,211204,0
+TFPM.US,D,20240614,000000,15.03,15.16,14.84,15.1,183620,0
+TFPM.US,D,20240617,000000,14.92,15.1,14.8701,15.08,161727,0
+TFPM.US,D,20240618,000000,15.08,15.7,15.01,15.37,719845,0
+TFPM.US,D,20240620,000000,15.49,15.5,15.27,15.38,167321,0
+TFPM.US,D,20240621,000000,15.37,15.37,14.941,15.04,359050,0
+TFPM.US,D,20240624,000000,15.14,15.3,15.12,15.18,257151,0
+TFPM.US,D,20240625,000000,15.16,15.2,15.02,15.17,104439,0
+TFPM.US,D,20240626,000000,15.15,15.54,15.15,15.44,158301,0
+TFPM.US,D,20240627,000000,15.64,15.65,15.33,15.38,171928,0
+TFPM.US,D,20240628,000000,15.49,15.575,15.25,15.5,137744,0
+TFPM.US,D,20240701,000000,15.55,15.58,15.29,15.42,69256,0
+TFPM.US,D,20240702,000000,15.42,15.85,15.42,15.82,160769,0
+TFPM.US,D,20240703,000000,15.99,16.56,15.95,16.38,204888,0
+TFPM.US,D,20240705,000000,16.13,16.16,15.44,15.59,452193,0
+TFPM.US,D,20240708,000000,15.56,15.7299,15.47,15.65,464594,0
+TFPM.US,D,20240709,000000,15.65,15.705,15.43,15.5,286024,0
+TFPM.US,D,20240710,000000,15.67,15.69,15.55,15.67,385931,0
+TFPM.US,D,20240711,000000,15.81,16.08,15.67,16.05,307215,0
+TFPM.US,D,20240712,000000,16.1,16.53,15.98,16.46,245406,0
+TFPM.US,D,20240715,000000,16.59,16.59,16.08,16.1,226552,0
+TFPM.US,D,20240716,000000,16.2,16.59,16.11,16.46,494635,0
+TFPM.US,D,20240717,000000,16.5,16.57,16,16.21,291817,0
+TFPM.US,D,20240718,000000,16.21,16.22,15.99,16,291782,0
+TFPM.US,D,20240719,000000,15.85,16.11,15.66,16.03,129623,0
+TFPM.US,D,20240722,000000,16.04,16.1651,15.64,15.85,146790,0
+TFPM.US,D,20240723,000000,15.55,15.72,15.53,15.55,205523,0
+TFPM.US,D,20240724,000000,15.6,15.775,15.45,15.46,197948,0
+TFPM.US,D,20240725,000000,15.25,15.42,15.01,15.29,220337,0
+TFPM.US,D,20240726,000000,15.51,15.51,15.22,15.29,116907,0
+TFPM.US,D,20240729,000000,15.29,15.49,15.23,15.44,177765,0
+TFPM.US,D,20240730,000000,15.54,15.54,15.11,15.15,171974,0
+TFPM.US,D,20240731,000000,15.37,15.5,15.21,15.48,238940,0
+TFPM.US,D,20240801,000000,15.49,15.5,14.95,15.22,175200,0
+TFPM.US,D,20240802,000000,15.29,15.4497,14.94,15.03,260099,0
+TFPM.US,D,20240805,000000,14.45,14.82,13.94,14.79,254198,0
+TFPM.US,D,20240806,000000,14.66,14.67,14.42,14.63,218024,0
+TFPM.US,D,20240807,000000,14.76,14.86,14.2,14.39,216690,0
+TFPM.US,D,20240808,000000,14.39,15.06,14.285,14.93,268456,0
+TFPM.US,D,20240809,000000,14.88,15.26,14.79,15.05,182361,0
+TFPM.US,D,20240812,000000,15.19,15.91,15.19,15.77,239467,0
+TFPM.US,D,20240813,000000,15.7,15.87,15.56,15.58,164079,0
+TFPM.US,D,20240814,000000,15.53,15.9,15.34,15.81,220870,0
+TFPM.US,D,20240815,000000,16,16.03,15.69,15.82,139075,0
+TFPM.US,D,20240816,000000,15.9,16.19,15.86,16.08,338768,0
+TFPM.US,D,20240819,000000,16.11,16.32,16.11,16.23,219223,0
+TFPM.US,D,20240820,000000,16.29,16.56,16.29,16.33,175834,0
+TFPM.US,D,20240821,000000,16.43,16.48,16.25,16.44,153112,0
+TFPM.US,D,20240822,000000,16.33,16.4,16.0901,16.32,153327,0
+TFPM.US,D,20240823,000000,16.5,16.625,16.345,16.47,180838,0
+TFPM.US,D,20240826,000000,16.64,16.65,16.41,16.55,156509,0
+TFPM.US,D,20240827,000000,16.53,16.63,16.32,16.54,140946,0
+TFPM.US,D,20240828,000000,16.33,16.365,15.8,15.95,170153,0
+TFPM.US,D,20240829,000000,15.96,16.37,15.96,16.28,148481,0
+TFPM.US,D,20240830,000000,16.24,16.53,16.14,16.35,199235,0
+TFPM.US,D,20240903,000000,16.19,16.2,15.59,15.87,203675,0
+TFPM.US,D,20240904,000000,15.73,16.06,15.73,15.79,174462,0
+TFPM.US,D,20240905,000000,16.03,16.05,15.83,15.86,78357,0
+TFPM.US,D,20240906,000000,15.89,15.915,15.32,15.36,125107,0
+TFPM.US,D,20240909,000000,15.45,15.84,15.45,15.74,153971,0
+TFPM.US,D,20240910,000000,15.76,15.95,15.64,15.91,164417,0
+TFPM.US,D,20240911,000000,15.91,15.91,15.69,15.88,168428,0
+TFPM.US,D,20240912,000000,16,16.64,15.94,16.54,176543,0
+TFPM.US,D,20240913,000000,16.61,17.06,16.61,16.94,228444,0
+TFPM.US,D,20240916,000000,17.04,17.07,16.87,17.05,251692,0
+TFPM.US,D,20240917,000000,17.05,17.27,16.87,16.88,277140,0
+TFPM.US,D,20240918,000000,16.97,17.205,16.57,16.58,327830,0
+TFPM.US,D,20240919,000000,16.92,16.98,16.49,16.82,210399,0
+TFPM.US,D,20240920,000000,17,17.15,16.59,16.85,660320,0
+TFPM.US,D,20240923,000000,16.85,17.03,16.7,16.73,135046,0
+TFPM.US,D,20240924,000000,16.94,17.37,16.67,17.33,343321,0
+TFPM.US,D,20240925,000000,17.26,17.445,17.16,17.26,156340,0
+TFPM.US,D,20240926,000000,17.39,17.57,17.18,17.38,200283,0
+TFPM.US,D,20240927,000000,17.31,17.31,16.4319,16.46,244620,0
+TFPM.US,D,20240930,000000,16.36,16.36,16.04,16.18,245891,0
+TFPM.US,D,20241001,000000,16.42,16.42,16.07,16.31,139823,0
+TFPM.US,D,20241002,000000,16.31,16.42,16.12,16.18,139488,0
+TFPM.US,D,20241003,000000,16.13,16.25,15.912,16.2,227655,0
+TFPM.US,D,20241004,000000,16.2,16.35,15.93,16.09,122312,0
+TFPM.US,D,20241007,000000,16.05,16.18,15.98,16.05,132564,0
+TFPM.US,D,20241008,000000,15.97,15.98,15.66,15.86,224768,0
+TFPM.US,D,20241009,000000,15.71,15.82,15.52,15.78,133705,0
+TFPM.US,D,20241010,000000,15.9,16.27,15.75,16.26,167517,0
+TFPM.US,D,20241011,000000,16.27,16.67,16.27,16.41,176828,0
+TFPM.US,D,20241014,000000,16.33,16.49,16.21,16.48,59512,0
+TFPM.US,D,20241015,000000,16.34,16.53,16.28,16.48,139015,0
+TFPM.US,D,20241016,000000,16.62,16.84,16.52,16.59,150872,0
+TFPM.US,D,20241017,000000,16.68,16.95,16.68,16.79,133663,0
+TFPM.US,D,20241018,000000,16.9,18.05,16.9,17.87,384095,0
+TFPM.US,D,20241021,000000,18.13,18.24,17.85,18.11,256925,0
+TFPM.US,D,20241022,000000,18.26,18.88,18.24,18.75,326115,0
+TFPM.US,D,20241023,000000,18.57,18.57,18.1767,18.36,271971,0
+TFPM.US,D,20241024,000000,18.5,18.5,17.68,18.26,352092,0
+TFPM.US,D,20241025,000000,18.47,18.504,18.09,18.22,378882,0
+TFPM.US,D,20241028,000000,18.19,18.24,17.59,17.74,498597,0
+TFPM.US,D,20241029,000000,17.86,18.16,17.69,17.82,229638,0
+TFPM.US,D,20241030,000000,17.76,17.82,17.08,17.44,222102,0
+TFPM.US,D,20241031,000000,17.21,17.49,16.87,17.15,984792,0
+TFPM.US,D,20241101,000000,17.21,17.415,16.95,17.02,191669,0
+TFPM.US,D,20241104,000000,17.09,17.25,16.9922,17.14,209062,0
+TFPM.US,D,20241105,000000,17.15,17.33,17.03,17.3,175871,0
+TFPM.US,D,20241106,000000,16.85,17.44,16.18,17.15,454430,0
+TFPM.US,D,20241107,000000,17.5,17.51,17.0851,17.42,436492,0
+TFPM.US,D,20241108,000000,17.39,17.63,16.86,16.97,228731,0
+TFPM.US,D,20241111,000000,16.51,16.67,16.03,16.32,324267,0
+TFPM.US,D,20241112,000000,16.01,16.4299,15.99,16.06,324135,0
+TFPM.US,D,20241113,000000,16.1,16.46,16.03,16.17,518717,0
+TFPM.US,D,20241114,000000,16.1,16.65,16.03,16.42,676885,0
+TFPM.US,D,20241115,000000,16.37,16.5,16.01,16.18,2736630,0
+TFPM.US,D,20241118,000000,16.52,16.68,16.29,16.43,227921,0
+TFPM.US,D,20241119,000000,16.44,16.65,16.26,16.65,166669,0
+TFPM.US,D,20241120,000000,16.53,16.76,16.45,16.61,223490,0
+TFPM.US,D,20241121,000000,16.67,16.795,16.48,16.77,338137,0
+TFPM.US,D,20241122,000000,16.78,16.89,16.57,16.64,222062,0
+TFPM.US,D,20241125,000000,16.48,16.565,16.21,16.48,308714,0
+TFPM.US,D,20241126,000000,16.4711,16.68,16.47,16.58,210037,0
+TFPM.US,D,20241127,000000,16.62,16.78,16.54,16.58,94244,0
+TFPM.US,D,20241129,000000,16.552,16.7497,16.53,16.73,177444,0
+TFPM.US,D,20241202,000000,16.6,16.66,16.45,16.51,149525,0
+TFPM.US,D,20241203,000000,16.71,17.0286,16.69,16.82,396068,0
+TFPM.US,D,20241204,000000,16.9,16.9,16.68,16.74,155279,0
+TFPM.US,D,20241205,000000,16.71,16.89,16.55,16.69,199491,0
+TFPM.US,D,20241206,000000,16.6,16.63,16.13,16.27,178511,0
+TFPM.US,D,20241209,000000,16.68,17.05,16.46,16.56,281573,0
+TFPM.US,D,20241210,000000,16.68,16.85,16.51,16.62,280716,0
+TFPM.US,D,20241211,000000,16.675,17.01,16.63,17.01,268970,0
+TFPM.US,D,20241212,000000,16.73,16.74,16.42,16.47,192138,0
+TFPM.US,D,20241213,000000,16.2803,16.39,15.81,16.11,350247,0
+TFPM.US,D,20241216,000000,16.07,16.37,16.03,16.2,332553,0
+TFPM.US,D,20241217,000000,16.01,16.25,15.9963,16.15,256737,0
+TFPM.US,D,20241218,000000,16.09,16.22,15.4,15.41,368722,0
+TFPM.US,D,20241219,000000,15.57,15.7,15.32,15.38,308224,0
+TFPM.US,D,20241220,000000,15.27,15.58,15.19,15.22,1701493,0
+TFPM.US,D,20241223,000000,15.4,15.4829,15.03,15.23,518277,0
+TFPM.US,D,20241224,000000,15.19,15.24,15.044,15.21,251239,0
+TFPM.US,D,20241226,000000,15.3,15.35,15.15,15.21,135403,0
+TFPM.US,D,20241227,000000,15.17,15.29,15.04,15.21,221738,0
+TFPM.US,D,20241230,000000,15.11,15.11,14.791,14.94,343766,0
+TFPM.US,D,20241231,000000,14.54,15.08,14.51,15.04,341991,0
+TFPM.US,D,20250102,000000,15.15,15.38,15.11,15.29,251121,0
+TFPM.US,D,20250103,000000,15.17,15.289,15.05,15.18,196166,0
+TFPM.US,D,20250106,000000,15.28,15.4,15.1101,15.21,244459,0
+TFPM.US,D,20250107,000000,15.39,15.59,15.14,15.26,285674,0
+TFPM.US,D,20250108,000000,15.3,15.41,15.17,15.38,221866,0
+TFPM.US,D,20250110,000000,15.59,15.82,15.4,15.46,259669,0
+TFPM.US,D,20250113,000000,15.21,15.39,15.1,15.27,298766,0
+TFPM.US,D,20250114,000000,15.29,15.64,15.24,15.6,167879,0
+TFPM.US,D,20250115,000000,15.72,15.87,15.53,15.55,226088,0
+TFPM.US,D,20250116,000000,15.54,15.905,15.51,15.75,202249,0
+TFPM.US,D,20250117,000000,15.59,15.86,15.5,15.76,135480,0
+TFPM.US,D,20250121,000000,15.91,16.19,15.85,16.11,216222,0
+TFPM.US,D,20250122,000000,16.14,16.24,15.925,16.03,152463,0
+TFPM.US,D,20250123,000000,15.89,16,15.7158,15.93,225069,0
+TFPM.US,D,20250124,000000,16.05,16.23,15.87,15.95,205460,0
+TFPM.US,D,20250127,000000,15.7314,15.8,15.45,15.63,160344,0
+TFPM.US,D,20250128,000000,15.73,15.92,15.65,15.82,138188,0
+TFPM.US,D,20250129,000000,15.75,15.9,15.47,15.66,215279,0
+TFPM.US,D,20250130,000000,15.915,16.4,15.87,16.3,292061,0
+TFPM.US,D,20250131,000000,16.25,16.35,15.98,16.03,202756,0
+TFPM.US,D,20250203,000000,15.86,16.22,15.86,16.11,265984,0
+TFPM.US,D,20250204,000000,16.19,16.5,16.16,16.4,178651,0
+TFPM.US,D,20250205,000000,16.5,16.98,16.43,16.83,227598,0
+TFPM.US,D,20250206,000000,16.97,16.97,16.62,16.81,179032,0
+TFPM.US,D,20250207,000000,16.83,17.02,16.374,16.41,360107,0
+TFPM.US,D,20250210,000000,16.74,17.07,16.69,16.87,412510,0
+TFPM.US,D,20250211,000000,16.94,17,16.605,16.83,215551,0
+TFPM.US,D,20250212,000000,16.78,17.41,16.76,17.3,311630,0
+TFPM.US,D,20250213,000000,17.38,17.48,17.16,17.43,266033,0
+TFPM.US,D,20250214,000000,17.43,17.43,17.065,17.15,224215,0
+TFPM.US,D,20250218,000000,17.42,17.56,17.23,17.3,496186,0
+TFPM.US,D,20250219,000000,17.205,17.3,16.96,17.3,173384,0
+TFPM.US,D,20250220,000000,17.21,17.3,16.46,16.51,392650,0
+TFPM.US,D,20250221,000000,16.56,16.96,16.26,16.81,545648,0
+TFPM.US,D,20250224,000000,17,17.5197,16.6981,17.45,476149,0
+TFPM.US,D,20250225,000000,17.355,17.382,16.86,17.25,325353,0
+TFPM.US,D,20250226,000000,17.1,17.36,17.07,17.29,241170,0
+TFPM.US,D,20250227,000000,17.18,17.18,16.65,16.66,274142,0
+TFPM.US,D,20250228,000000,16.5,16.75,16.4,16.5,498729,0
+TFPM.US,D,20250303,000000,16.75,17.11,16.63,16.76,579090,0
+TFPM.US,D,20250304,000000,17,17.19,16.5401,17,299948,0
+TFPM.US,D,20250305,000000,17.18,17.72,17.1,17.7,317891,0
+TFPM.US,D,20250306,000000,17.8,17.8,17.34,17.55,202977,0
+TFPM.US,D,20250307,000000,17.55,18,17.301,17.58,171367,0
+TFPM.US,D,20250310,000000,17.42,17.6405,17.26,17.41,221082,0
+TFPM.US,D,20250311,000000,17.64,18.25,17.53,18.15,417232,0
+TFPM.US,D,20250312,000000,18.015,18.34,17.92,18.19,193227,0
+TFPM.US,D,20250313,000000,18.29,18.81,18.25,18.72,270881,0
+TFPM.US,D,20250314,000000,18.82,19.05,18.715,18.93,252649,0
+TFPM.US,D,20250317,000000,19.09,19.233,18.63,18.94,430520,0
+TFPM.US,D,20250318,000000,19.23,19.48,19,19.19,274161,0
+TFPM.US,D,20250319,000000,19.03,19.39,18.85,19.25,207655,0
+TFPM.US,D,20250320,000000,18.97,19.34,18.94,19.25,204905,0
+TFPM.US,D,20250321,000000,19.2,19.23,18.95,19.13,329860,0
+TFPM.US,D,20250324,000000,19.235,19.5,19.08,19.3,208272,0
+TFPM.US,D,20250325,000000,19.47,19.829,19.41,19.44,147776,0
+TFPM.US,D,20250326,000000,19.56,19.56,19.15,19.22,143072,0
+TFPM.US,D,20250327,000000,19.38,19.79,19.235,19.72,188326,0
+TFPM.US,D,20250328,000000,19.8,19.9,19.3,19.39,192511,0
+TFPM.US,D,20250331,000000,19.48,19.58,18.89,19.15,306594,0
+TFPM.US,D,20250401,000000,19.16,19.31,18.92,19.28,219562,0
+TFPM.US,D,20250402,000000,19.29,19.52,18.91,19.44,247633,0
+TFPM.US,D,20250403,000000,18.78,19.85,18.534,19.79,486950,0
+TFPM.US,D,20250404,000000,19.34,19.62,18.39,18.46,581403,0
+TFPM.US,D,20250407,000000,17.85,18.9,17.72,18.34,351825,0
+TFPM.US,D,20250408,000000,19.01,19.2,18.21,18.35,282179,0
+TFPM.US,D,20250409,000000,19.14,20.19,19,19.87,709794,0
+TFPM.US,D,20250410,000000,19.91,21.0099,19.9,20.61,594893,0
+TFPM.US,D,20250411,000000,21.31,21.65,21.11,21.44,545651,0
+TFPM.US,D,20250414,000000,20.97,21.8,20.91,21.6,363067,0
+TFPM.US,D,20250415,000000,21.7,21.9,21.5001,21.69,369851,0
+TFPM.US,D,20250416,000000,22.18,22.46,21.89,22.06,247294,0
+TFPM.US,D,20250417,000000,21.77,22,21.6205,22,402784,0
+TFPM.US,D,20250421,000000,22.59,22.96,21.761,22.26,375883,0
+TFPM.US,D,20250422,000000,22.26,22.54,22.05,22.08,566150,0
+TFPM.US,D,20250423,000000,21.13,21.425,20.92,21.19,865648,0
+TFPM.US,D,20250424,000000,21.6,21.6,21.02,21.3,566792,0
+TFPM.US,D,20250425,000000,20.89,21.18,20.69,20.77,405719,0
+TFPM.US,D,20250428,000000,20.72,20.72,20.3101,20.58,506775,0
+TFPM.US,D,20250429,000000,20.62,20.62,20.2,20.26,536269,0
+TFPM.US,D,20250430,000000,19.99,20.79,19.87,20.79,330218,0
+TFPM.US,D,20250501,000000,20.385,20.73,20.34,20.65,441229,0
+TFPM.US,D,20250502,000000,21.17,21.17,20.6,20.94,644463,0
+TFPM.US,D,20250505,000000,21.68,21.69,21.2,21.62,488143,0
+TFPM.US,D,20250506,000000,22.06,22.21,21.79,22.05,404995,0
+TFPM.US,D,20250507,000000,21.88,22.1,21.66,21.9,546858,0
+TFPM.US,D,20250508,000000,21.81,21.9999,21.47,21.47,742850,0
+TFPM.US,D,20250509,000000,21.74,22.07,21.57,22.07,498607,0
+TFPM.US,D,20250512,000000,21.265,21.265,20.01,20.09,762311,0
+TFPM.US,D,20250513,000000,20.055,20.12,19.7468,19.96,473177,0
+TFPM.US,D,20250514,000000,19.805,19.86,19.36,19.65,541611,0
+TFPM.US,D,20250515,000000,19.77,19.94,19.53,19.93,520715,0
+TFPM.US,D,20250516,000000,19.52,19.92,19.41,19.89,2898137,0
+TFPM.US,D,20250519,000000,20.075,20.34,20.05,20.34,340078,0
+TFPM.US,D,20250520,000000,20.33,20.83,20.2701,20.81,383877,0
+TFPM.US,D,20250521,000000,20.95,21.417,20.9,21.32,318040,0
+TFPM.US,D,20250522,000000,21.3,21.3,21.02,21.13,638514,0
+TFPM.US,D,20250523,000000,21.5,21.85,21.41,21.78,612376,0
+TFPM.US,D,20250527,000000,21.69,22,21.55,21.56,458072,0
+TFPM.US,D,20250528,000000,21.61,21.9,21.45,21.81,263576,0
+TFPM.US,D,20250529,000000,21.96,21.98,21.62,21.74,269346,0
+TFPM.US,D,20250530,000000,21.6,21.92,21.54,21.91,1240915,0
+TFPM.US,D,20250602,000000,22.43,23.26,22.41,23.04,526664,0
+TFPM.US,D,20250603,000000,23.3,23.93,22.8239,23.89,926148,0
+TFPM.US,D,20250604,000000,24.02,24.5738,23.95,24.44,515578,0
+TFPM.US,D,20250605,000000,25.13,25.36,24.55,24.73,491699,0
+TFPM.US,D,20250606,000000,24.67,24.75,23.91,23.93,445926,0
+TFPM.US,D,20250609,000000,24.12,24.35,23.9,24.24,472645,0
+TFPM.US,D,20250610,000000,24.25,24.3,23.65,23.83,389510,0
+TFPM.US,D,20250611,000000,23.84,24.18,23.73,24.08,292622,0
+TFPM.US,D,20250612,000000,24.419,24.7299,24.38,24.49,241758,0
+TFPM.US,D,20250613,000000,24.715,25.45,24.66,25.13,560397,0
+TFPM.US,D,20250616,000000,25.15,25.15,24.4303,24.53,418300,0
+TFPM.US,D,20250617,000000,24.58,24.64,24.26,24.54,261684,0
+TFPM.US,D,20250618,000000,24.4,24.83,24.2585,24.56,541785,0
+TFPM.US,D,20250620,000000,24.515,24.92,24.3,24.7,680037,0
+TFPM.US,D,20250623,000000,24.805,25.41,24.72,24.96,342774,0
+TFPM.US,D,20250624,000000,24.53,24.56,23.87,24.28,358344,0
+TFPM.US,D,20250625,000000,23.9525,24.25,23.675,23.75,732602,0
+TFPM.US,D,20250626,000000,23.915,24.1,23.66,23.83,311516,0
+TFPM.US,D,20250627,000000,23.4338,23.54,22.82,23.08,592459,0
+TFPM.US,D,20250630,000000,23.18,23.785,23.08,23.69,407937,0
+TFPM.US,D,20250701,000000,24,24.14,23.54,23.64,398405,0
+TFPM.US,D,20250702,000000,23.8,24.01,23.58,23.88,559246,0
+TFPM.US,D,20250703,000000,23.88,24.17,23.75,24.17,236651,0
+TFPM.US,D,20250707,000000,24.09,24.57,23.7,24.57,671934,0
+TFPM.US,D,20250708,000000,24.6,24.6,22.82,23.04,682340,0
+TFPM.US,D,20250709,000000,23.29,23.69,22.88,23.52,425672,0
+TFPM.US,D,20250710,000000,23.88,23.91,22.98,23.28,414500,0
+TFPM.US,D,20250711,000000,23.72,23.72,23.17,23.6,543725,0
+TFPM.US,D,20250714,000000,23.81,24.15,23.56,23.64,416008,0
+TFPM.US,D,20250715,000000,23.61,23.6599,23.205,23.58,566892,0
+TFPM.US,D,20250716,000000,23.625,23.625,23.05,23.38,330251,0
+TFPM.US,D,20250717,000000,23,23.1201,22.7,23.07,400263,0
+TFPM.US,D,20250718,000000,23.01,23.32,22.96,23.14,389154,0
+TFPM.US,D,20250721,000000,23.58,23.94,23.58,23.76,342355,0
+TFPM.US,D,20250722,000000,23.91,24.31,23.6,24.22,392394,0
+TFPM.US,D,20250723,000000,24.23,24.23,23.69,23.84,370623,0
+TFPM.US,D,20250724,000000,23.62,23.735,23.19,23.61,339944,0
+TFPM.US,D,20250725,000000,23.595,23.87,23.38,23.65,325989,0
+TFPM.US,D,20250728,000000,23.6,23.6,23.15,23.36,281024,0
+TFPM.US,D,20250729,000000,23.42,23.63,23.32,23.53,240371,0
+TFPM.US,D,20250730,000000,23.3401,23.5796,22.94,23.02,375588,0
+TFPM.US,D,20250731,000000,23.28,23.28,22.72,22.82,296979,0
+TFPM.US,D,20250801,000000,23.27,23.42,22.6,23.04,608447,0
+TFPM.US,D,20250804,000000,23.3,23.89,23.21,23.87,262803,0
+TFPM.US,D,20250805,000000,23.685,24.495,23.62,24.46,328342,0
+TFPM.US,D,20250806,000000,24.5,24.87,24.3868,24.77,379864,0
+TFPM.US,D,20250807,000000,26.1989,26.97,25.1116,26.62,976415,0
+TFPM.US,D,20250808,000000,26.83,27.14,26.07,26.46,741135,0
+TFPM.US,D,20250811,000000,26.205,27.09,25.6921,26.89,734819,0
+TFPM.US,D,20250812,000000,27.07,27.17,26.62,26.74,368781,0
+TFPM.US,D,20250813,000000,26.88,26.95,25.98,26,510168,0
+TFPM.US,D,20250814,000000,25.9332,26.25,25.56,25.81,770884,0
+TFPM.US,D,20250815,000000,25.93,26.165,25.5608,26.11,1713557,0
+TFPM.US,D,20250818,000000,26.26,26.35,25.52,25.86,368754,0
+TFPM.US,D,20250819,000000,25.68,25.7299,24.75,24.87,531580,0
+TFPM.US,D,20250820,000000,25.26,25.4199,25.06,25.29,361070,0
+TFPM.US,D,20250821,000000,25.54,26.0443,25.36,26.03,372922,0
+TFPM.US,D,20250822,000000,25.75,26.51,25.69,26.34,346874,0
+TFPM.US,D,20250825,000000,26.49,26.54,26.07,26.21,481816,0
+TFPM.US,D,20250826,000000,26.26,26.805,26.26,26.49,613154,0
+TFPM.US,D,20250827,000000,26.26,26.43,26,26.34,523114,0
+TFPM.US,D,20250828,000000,26.54,26.89,26.2,26.73,505448,0
+TFPM.US,D,20250829,000000,26.9,27.75,26.74,27.37,833665,0
+TFPM.US,D,20250902,000000,28.06,28.238,27.27,27.7,1304690,0
+TFPM.US,D,20250903,000000,27.97,28.09,27.22,27.28,743996,0
+TFPM.US,D,20250904,000000,27.01,27.31,26.71,26.96,485698,0
+TFPM.US,D,20250905,000000,27.4,28.49,27.11,28.33,1317177,0
+TFPM.US,D,20250908,000000,28.705,29.085,28.385,28.78,872068,0
+TFPM.US,D,20250909,000000,28.84,28.88,28.37,28.58,630103,0
+TFPM.US,D,20250910,000000,28.845,29.25,28.14,28.25,501986,0
+TFPM.US,D,20250911,000000,28.01,28.91,27.89,28.87,415800,0
+TFPM.US,D,20250912,000000,28.625,28.83,28.27,28.65,631064,0
+TFPM.US,D,20250915,000000,28.69,29.3,28.465,28.67,744472,0
+TFPM.US,D,20250916,000000,28.65,28.71,28.01,28.13,446505,0
+TFPM.US,D,20250917,000000,27.77,28.35,27.5,27.74,659413,0
+TFPM.US,D,20250918,000000,27.75,27.93,27.39,27.84,461960,0
+TFPM.US,D,20250919,000000,27.83,28.33,27.7492,28.33,1565730,0
+TFPM.US,D,20250922,000000,29.06,29.19,28.1,28.48,714387,0
+TFPM.US,D,20250923,000000,28.76,28.765,28.24,28.45,694086,0
+TFPM.US,D,20250924,000000,28.44,28.575,27.59,27.72,424353,0
+TFPM.US,D,20250925,000000,27.88,28.24,27.66,27.97,449262,0
+TFPM.US,D,20250926,000000,28.165,28.64,28.0947,28.63,505824,0
+TFPM.US,D,20250929,000000,29.26,29.58,28.91,29.19,688074,0
+TFPM.US,D,20250930,000000,29.06,29.8599,28.8,29.26,808441,0
+TFPM.US,D,20251001,000000,29.51,30.14,29.51,30.01,724181,0
+TFPM.US,D,20251002,000000,30.17,30.44,28.28,29.42,887533,0
+TFPM.US,D,20251003,000000,29.6734,29.92,29.39,29.77,452005,0
+TFPM.US,D,20251006,000000,30.06,30.87,29.96,30.42,793636,0
+TFPM.US,D,20251007,000000,30.43,30.7,29.67,30.02,585807,0
+TFPM.US,D,20251008,000000,31.32,31.39,30.64,30.92,693844,0
+TFPM.US,D,20251009,000000,31.22,31.29,29.3,29.57,859079,0
+TFPM.US,D,20251010,000000,29.855,30.55,29.6,30,589305,0
+TFPM.US,D,20251013,000000,30.6399,31.17,30.36,31,567613,0
+TFPM.US,D,20251014,000000,30.5,31.95,30.33,31.5,1308895,0
+TFPM.US,D,20251015,000000,31.76,32.6397,31.667,32.3,630050,0
+TFPM.US,D,20251016,000000,33.16,33.51,32.39,33.26,598076,0
+TFPM.US,D,20251017,000000,32.6,32.81,30.2,30.9,920818,0
+TFPM.US,D,20251020,000000,31.67,32.1999,31,31.96,566398,0
+TFPM.US,D,20251021,000000,30.18,30.52,29.05,29.15,883888,0
+TFPM.US,D,20251022,000000,28.07,29.66,28,29.31,605061,0
+TFPM.US,D,20251023,000000,29.59,29.595,28.73,28.86,443069,0
+TFPM.US,D,20251024,000000,28.41,29.18,28.395,28.76,437781,0
+TFPM.US,D,20251027,000000,28.11,28.28,27.15,27.76,724810,0
+TFPM.US,D,20251028,000000,27.03,28.19,26.8884,28.08,556767,0
+TFPM.US,D,20251029,000000,28.76,28.76,27.71,27.99,510995,0
+TFPM.US,D,20251030,000000,28.1,28.55,27.9,28.29,415118,0
+TFPM.US,D,20251031,000000,28.25,28.28,27.66,27.76,575804,0
+TFPM.US,D,20251103,000000,27.99,28.29,27.42,28.01,433166,0
+TFPM.US,D,20251104,000000,27.44,27.6217,26.92,27.23,441587,0
+TFPM.US,D,20251105,000000,27.43,28.4081,27.43,27.81,349542,0
+TFPM.US,D,20251106,000000,27.77,28.26,27.64,27.72,346818,0
+TFPM.US,D,20251107,000000,27.96,28.54,27.76,28.52,488459,0
+TFPM.US,D,20251110,000000,29.43,29.81,29.0626,29.74,706628,0
+TFPM.US,D,20251111,000000,30,30.43,29.27,30.33,424017,0
+TFPM.US,D,20251112,000000,30.4899,31.65,30.26,31.6,770863,0
+TFPM.US,D,20251113,000000,32.18,32.44,30.76,30.84,994068,0
+TFPM.US,D,20251114,000000,29,30.33,29,30.1,883969,0
+TFPM.US,D,20251117,000000,30.11,30.425,29.79,30.26,498390,0
+TFPM.US,D,20251118,000000,30.42,31.205,30.4,30.88,441758,0
+TFPM.US,D,20251119,000000,31.295,32.11,31.19,31.39,572209,0
+TFPM.US,D,20251120,000000,31.515,31.89,29.68,29.71,655091,0
+TFPM.US,D,20251121,000000,29.34,30.23,29.3,29.7,660472,0
+TFPM.US,D,20251124,000000,29.84,31.64,29.84,31.54,535567,0
+TFPM.US,D,20251125,000000,31.5,31.83,31.3415,31.58,342637,0
+TFPM.US,D,20251126,000000,31.9,32.65,31.9,32.51,426155,0
+TFPM.US,D,20251128,000000,33,33.5,32.61,33.49,317062,0
+TFPM.US,D,20251201,000000,34.5,34.5,33.098,33.6,602976,0
+TFPM.US,D,20251202,000000,33.665,33.75,31.85,32.61,531839,0
+TFPM.US,D,20251203,000000,32.89,33.24,32.35,32.48,320947,0
+TFPM.US,D,20251204,000000,32.2633,33.02,32.2,32.79,292959,0
+TFPM.US,D,20251205,000000,33.1,33.449,32.42,32.75,326569,0
+TFPM.US,D,20251208,000000,32.815,32.99,32.35,32.36,412919,0
+TFPM.US,D,20251209,000000,32.455,33.65,32.45,33.45,464507,0
+TFPM.US,D,20251210,000000,33.57,34.47,32.99,34.11,440996,0
+TFPM.US,D,20251211,000000,34.25,35.25,33.93,34.7,673742,0
+TFPM.US,D,20251212,000000,35.575,35.77,34.4,34.67,739436,0
+TFPM.US,D,20251215,000000,35.275,35.67,33.81,33.99,677489,0
+TFPM.US,D,20251216,000000,34.24,34.7,33.5,33.8,485224,0
+TFPM.US,D,20251217,000000,34.055,34.11,33.14,33.65,595538,0
+TFPM.US,D,20251218,000000,33.47,33.92,32.95,33.05,778274,0
+TFPM.US,D,20251219,000000,33.095,34.6,33.09,34.44,1118787,0
+TFPM.US,D,20251222,000000,35.4399,35.44,34.551,34.8,805895,0
+TFPM.US,D,20251223,000000,35.05,35.1365,34.29,34.82,850173,0
+TFPM.US,D,20251224,000000,34.89,34.98,34.12,34.9,453558,0
+TFPM.US,D,20251226,000000,35.25,35.8599,34.735,35.49,512208,0
+TFPM.US,D,20251229,000000,34.15,34.3,33.07,33.14,907943,0
+TFPM.US,D,20251230,000000,34.09,34.416,33.11,33.42,675326,0
+TFPM.US,D,20251231,000000,33.22,33.7,33.05,33.22,406709,0
+TFPM.US,D,20260102,000000,33.42,33.79,31.9301,32.77,492563,0
+TFPM.US,D,20260105,000000,33.1,34.2663,32.968,33.34,586578,0
+TFPM.US,D,20260106,000000,34.03,35.15,33.65,35.07,592092,0
+TFPM.US,D,20260107,000000,34.12,34.85,33.18,34.84,416008,0
+TFPM.US,D,20260108,000000,34.48,34.84,33.6,34.83,370187,0
+TFPM.US,D,20260109,000000,35.04,35.61,34.75,35.1,456034,0
+TFPM.US,D,20260112,000000,36.32,36.71,35.79,36.13,698095,0
+TFPM.US,D,20260113,000000,36.72,36.91,36,36.59,697976,0
+TFPM.US,D,20260114,000000,37.48,37.6,35.92,36.48,677908,0
+TFPM.US,D,20260115,000000,36.16,36.73,35.83,36.43,478426,0
+TFPM.US,D,20260116,000000,36.31,36.99,35.8975,36.99,491378,0
+TFPM.US,D,20260120,000000,39.06,39.07,37.845,38.19,732568,0
+TFPM.US,D,20260121,000000,39.315,39.73,37.26,37.34,843381,0
+TFPM.US,D,20260122,000000,38.03,39.3,37.43,38.87,777340,0
+TFPM.US,D,20260123,000000,39.27,39.71,38.38,38.45,650570,0
+TFPM.US,D,20260126,000000,39.83,40.27,38.61,38.61,926932,0
+TFPM.US,D,20260127,000000,38.75,38.92,37.54,38.4,791202,0
+TFPM.US,D,20260128,000000,38.855,39.64,38.375,39.46,742231,0
+TFPM.US,D,20260129,000000,40.275,40.29,37.33,37.4,1095466,0
+TFPM.US,D,20260130,000000,34.61,36.07,33.4235,33.72,1188839,0
+TFPM.US,D,20260202,000000,34.07,34.675,33.1,34.06,707726,0
+TFPM.US,D,20260203,000000,35.745,36.3,34.115,35.04,744051,0
+TFPM.US,D,20260204,000000,35.885,35.885,33.3,34.51,709570,0
+TFPM.US,D,20260205,000000,32.77,34.2121,32.0512,32.76,888880,0
+TFPM.US,D,20260206,000000,33.77,34.65,33.615,34.25,600176,0
+TFPM.US,D,20260209,000000,35,35.85,34.93,35.69,648321,0
+TFPM.US,D,20260210,000000,35.49,36.67,35.23,36.37,429587,0
+TFPM.US,D,20260211,000000,37.69,37.79,36.235,37.33,520190,0
+TFPM.US,D,20260212,000000,37.1,37.15,34.57,34.6,641325,0
+TFPM.US,D,20260213,000000,35.46,36.225,34.88,36.19,421677,0
+TFPM.US,D,20260217,000000,34.57,35.82,34.45,35.57,715056,0
+TFPM.US,D,20260218,000000,36.14,36.29,35.66,35.94,520179,0
diff --git a/daily/us/nyse stocks/2/thq.us.txt b/daily/us/nyse stocks/2/thq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c013d6f795a34dd51785a982802f906060367c72
--- /dev/null
+++ b/daily/us/nyse stocks/2/thq.us.txt	
@@ -0,0 +1,2908 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THQ.US,D,20140729,000000,10.9377,11.0733,10.9377,10.9377,2391110.6765767,0
+THQ.US,D,20140730,000000,10.9451,11.0198,10.9451,10.9883,236960.92000074,0
+THQ.US,D,20140731,000000,10.9539,10.9883,10.9405,10.9672,298636.15298613,0
+THQ.US,D,20140801,000000,10.9672,10.9672,10.9405,10.9405,101964.08246347,0
+THQ.US,D,20140804,000000,10.9539,10.994,10.9405,10.9596,137700.47819203,0
+THQ.US,D,20140805,000000,10.9088,11.0093,10.9088,10.9596,264514.19902624,0
+THQ.US,D,20140806,000000,10.9672,10.994,10.9451,10.974,100885.34658303,0
+THQ.US,D,20140807,000000,10.974,10.9883,10.9539,10.9596,92779.656121627,0
+THQ.US,D,20140808,000000,10.9883,11.0238,10.9451,11.0238,100297.32566663,0
+THQ.US,D,20140811,000000,11.0238,11.0677,10.9883,11.0264,102446.427023,0
+THQ.US,D,20140812,000000,11.0781,11.0781,11.0006,11.0238,68099.518442071,0
+THQ.US,D,20140813,000000,11.0455,11.0495,11.0006,11.0409,81163.627271429,0
+THQ.US,D,20140814,000000,11.0733,11.0781,11.0238,11.0677,123671.68024359,0
+THQ.US,D,20140815,000000,11.0781,11.1611,11.0781,11.1536,99787.777292462,0
+THQ.US,D,20140818,000000,11.25,11.25,11.0238,11.0552,149182.58057013,0
+THQ.US,D,20140819,000000,11.0991,11.1709,11.0552,11.1536,91102.436319173,0
+THQ.US,D,20140820,000000,11.1611,11.1611,11.1048,11.1479,48018.918037371,0
+THQ.US,D,20140821,000000,11.1611,11.1611,11.0733,11.1611,95856.826077348,0
+THQ.US,D,20140822,000000,11.1355,11.1611,11.1297,11.1611,78427.551299238,0
+THQ.US,D,20140825,000000,11.1536,11.2166,11.0455,11.0904,80712.671728787,0
+THQ.US,D,20140826,000000,11.25,11.25,11.0991,11.2348,121810.31154204,0
+THQ.US,D,20140827,000000,10.9672,11.0238,10.9377,10.9377,1579989.1837392,0
+THQ.US,D,20140828,000000,10.9405,10.974,10.9377,10.9377,429295.02838928,0
+THQ.US,D,20140829,000000,10.9596,10.974,10.9405,10.974,158928.87031431,0
+THQ.US,D,20140902,000000,10.9405,10.9596,10.9377,10.9377,254760.58517814,0
+THQ.US,D,20140903,000000,10.9596,10.9596,10.9377,10.9377,160810.11872654,0
+THQ.US,D,20140904,000000,10.9405,10.9596,10.9377,10.9377,118248.70442567,0
+THQ.US,D,20140905,000000,10.9377,10.9539,10.9377,10.9377,312054.95770632,0
+THQ.US,D,20140908,000000,10.9377,10.9405,10.9377,10.9377,199596.48059619,0
+THQ.US,D,20140909,000000,10.9377,10.9539,10.9377,10.9377,295270.204075,0
+THQ.US,D,20140910,000000,10.9377,10.9405,10.9377,10.9377,235547.36794015,0
+THQ.US,D,20140911,000000,10.9451,11.037,10.9377,10.9672,252360.37168665,0
+THQ.US,D,20140912,000000,10.8164,10.9137,10.6632,10.7319,234554.42870588,0
+THQ.US,D,20140915,000000,10.8,10.8,10.6768,10.78,152521.32566663,0
+THQ.US,D,20140916,000000,10.671,10.8888,10.671,10.8888,212698.2562458,0
+THQ.US,D,20140917,000000,10.9768,10.9768,10.8209,10.9013,145575.98252957,0
+THQ.US,D,20140918,000000,10.8438,10.9147,10.8085,10.9147,128073.46671204,0
+THQ.US,D,20140919,000000,10.9147,10.9147,10.866,10.866,119969.86885176,0
+THQ.US,D,20140922,000000,10.8592,10.9107,10.7398,10.7501,156028.52515373,0
+THQ.US,D,20140923,000000,10.8009,10.8965,10.7319,10.8038,186099.20333375,0
+THQ.US,D,20140924,000000,10.8965,10.8965,10.7752,10.8861,212999.59080795,0
+THQ.US,D,20140925,000000,10.866,10.8907,10.6632,10.6975,244791.43341409,0
+THQ.US,D,20140926,000000,10.7256,10.7952,10.5562,10.5974,162203.79107642,0
+THQ.US,D,20140929,000000,10.5562,10.5935,10.3938,10.3995,188407.34237566,0
+THQ.US,D,20140930,000000,10.4292,10.495,10.3108,10.3697,230414.21737818,0
+THQ.US,D,20141001,000000,10.3432,10.5631,10.3108,10.4368,240559.14763682,0
+THQ.US,D,20141002,000000,10.3889,10.4292,10.2026,10.3478,113028.71091697,0
+THQ.US,D,20141003,000000,10.329,10.6107,10.3144,10.5935,110810.55372344,0
+THQ.US,D,20141006,000000,10.757,10.757,10.3776,10.4865,120022.18387992,0
+THQ.US,D,20141007,000000,10.3889,10.4914,10.2781,10.2781,120883.28924324,0
+THQ.US,D,20141008,000000,10.3995,10.4339,10.2725,10.4214,158302.13627709,0
+THQ.US,D,20141009,000000,10.4425,10.5935,10.2419,10.2725,179790.01093899,0
+THQ.US,D,20141010,000000,10.2303,10.2303,9.68452,9.91201,695111.87161642,0
+THQ.US,D,20141013,000000,9.94464,9.98267,9.73433,9.88056,207320.27135209,0
+THQ.US,D,20141014,000000,9.88724,9.97611,9.76584,9.82504,238005.12796259,0
+THQ.US,D,20141015,000000,9.64928,9.81653,9.1207,9.35965,563250.79686639,0
+THQ.US,D,20141016,000000,9.37875,9.9035,9.13981,9.9035,368253.85354508,0
+THQ.US,D,20141017,000000,10.0822,10.5169,10.0247,10.3471,181390.85080034,0
+THQ.US,D,20141020,000000,10.3526,10.4788,10.0372,10.1863,244746.44248987,0
+THQ.US,D,20141021,000000,10.1787,10.454,10.1415,10.2179,325968.66259282,0
+THQ.US,D,20141022,000000,10.1787,10.2906,9.96358,10.0611,250895.55089849,0
+THQ.US,D,20141023,000000,10.1041,10.6528,10.1041,10.5056,409341.03035273,0
+THQ.US,D,20141024,000000,10.4415,10.7904,10.327,10.7693,242048.03333795,0
+THQ.US,D,20141027,000000,10.7693,10.9079,10.6117,10.8228,274442.54506835,0
+THQ.US,D,20141028,000000,10.9233,10.9233,10.6021,10.7511,236245.25041565,0
+THQ.US,D,20141029,000000,10.6872,10.7339,10.5667,10.7206,128809.01600782,0
+THQ.US,D,20141030,000000,10.7044,10.9367,10.7044,10.8104,196498.3846292,0
+THQ.US,D,20141031,000000,11.0158,11.0158,10.8019,10.9013,232613.54116155,0
+THQ.US,D,20141103,000000,10.861,10.9367,10.6566,10.9367,208235.78434471,0
+THQ.US,D,20141104,000000,10.869,10.9299,10.7693,10.8144,180259.79989176,0
+THQ.US,D,20141105,000000,10.9052,10.9299,10.7972,10.8144,173306.0863502,0
+THQ.US,D,20141106,000000,10.7972,10.8994,10.7972,10.869,168194.90810005,0
+THQ.US,D,20141107,000000,10.9127,10.9127,10.7167,10.7408,158043.70003803,0
+THQ.US,D,20141110,000000,10.7339,10.9396,10.6441,10.9165,238756.37176681,0
+THQ.US,D,20141111,000000,10.8047,10.9052,10.7167,10.7866,336136.61146386,0
+THQ.US,D,20141112,000000,10.7771,10.7771,10.6289,10.6776,329894.38230513,0
+THQ.US,D,20141113,000000,10.759,10.8019,10.6814,10.7972,171762.79301981,0
+THQ.US,D,20141114,000000,10.8286,10.8286,10.6814,10.7464,198548.08743208,0
+THQ.US,D,20141117,000000,10.6814,10.7818,10.6604,10.6911,151423.75637606,0
+THQ.US,D,20141118,000000,10.646,10.9023,10.6318,10.7608,298748.10714636,0
+THQ.US,D,20141119,000000,10.8257,10.8716,10.7837,10.8257,222870.3903191,0
+THQ.US,D,20141120,000000,10.7283,10.9269,10.7283,10.8965,216622.92965754,0
+THQ.US,D,20141121,000000,10.9682,11.0293,10.9097,10.9623,263256.54574954,0
+THQ.US,D,20141124,000000,11.0026,11.0589,10.9052,10.9912,299564.22158548,0
+THQ.US,D,20141125,000000,10.9682,11.0436,10.8782,10.9623,316352.11411848,0
+THQ.US,D,20141126,000000,10.9471,11.0475,10.9471,11.0264,375173.03916806,0
+THQ.US,D,20141128,000000,11.0771,11.1394,11.0293,11.1394,218371.29789827,0
+THQ.US,D,20141201,000000,11.0771,11.1221,11.0436,11.1031,332387.7165467,0
+THQ.US,D,20141202,000000,11.0771,11.1861,11.0771,11.1394,585662.55492542,0
+THQ.US,D,20141203,000000,11.1861,11.2033,11.1394,11.1899,526454.49866755,0
+THQ.US,D,20141204,000000,11.1861,11.1899,11.1439,11.1737,310828.69344651,0
+THQ.US,D,20141205,000000,11.2101,11.2558,11.1651,11.2299,440964.41856819,0
+THQ.US,D,20141208,000000,11.2299,11.3437,11.1737,11.1899,399457.67523481,0
+THQ.US,D,20141209,000000,11.1031,11.3045,11.1031,11.2912,360884.75868001,0
+THQ.US,D,20141210,000000,11.3045,11.3589,11.1899,11.2263,442030.59884186,0
+THQ.US,D,20141211,000000,11.3589,11.4279,11.1783,11.1861,522111.30503063,0
+THQ.US,D,20141212,000000,11.2101,11.2472,11.1221,11.1439,281308.36936262,0
+THQ.US,D,20141215,000000,11.2299,11.2299,10.7177,10.7608,486179.25109678,0
+THQ.US,D,20141216,000000,10.7177,10.9269,10.4988,10.4988,326984.62043948,0
+THQ.US,D,20141217,000000,10.5313,11.2033,10.5096,11.2033,296459.84781512,0
+THQ.US,D,20141218,000000,11.1479,11.2616,11.0056,11.1212,508652.74088903,0
+THQ.US,D,20141219,000000,11.2033,11.4288,11.1479,11.3716,677692.01354339,0
+THQ.US,D,20141222,000000,11.3648,11.3648,11.1783,11.2798,650901.48762829,0
+THQ.US,D,20141223,000000,11.2921,11.2921,10.9903,11.0255,513768.10434143,0
+THQ.US,D,20141224,000000,11.1326,11.2798,11.035,11.058,235303.57990899,0
+THQ.US,D,20141226,000000,11.1277,11.2798,11.0963,11.1144,259963.83787784,0
+THQ.US,D,20141229,000000,11.1277,11.2033,11.0637,11.1384,248681.57890725,0
+THQ.US,D,20141230,000000,11.0168,11.2234,11.0168,11.2033,313159.85110084,0
+THQ.US,D,20141231,000000,11.2472,11.4822,11.1277,11.2299,321138.93919411,0
+THQ.US,D,20150102,000000,11.3447,11.4566,11.2033,11.4452,197910.89038922,0
+THQ.US,D,20150105,000000,11.4164,11.4288,11.1277,11.1984,251369.52505354,0
+THQ.US,D,20150106,000000,11.1984,11.3132,11.1144,11.2101,262525.18165602,0
+THQ.US,D,20150107,000000,11.3103,11.4758,11.3103,11.3992,318241.73293522,0
+THQ.US,D,20150108,000000,11.4452,11.4507,11.2558,11.3324,690665.09422376,0
+THQ.US,D,20150109,000000,11.3132,11.4288,11.2673,11.2673,323855.13545561,0
+THQ.US,D,20150112,000000,11.3055,11.381,11.2234,11.2558,252651.24324317,0
+THQ.US,D,20150113,000000,11.2855,11.3878,11.2234,11.2921,378719.99807655,0
+THQ.US,D,20150114,000000,11.2033,11.2855,11.1783,11.2358,383127.01604782,0
+THQ.US,D,20150115,000000,11.2358,11.297,11.058,11.1651,414329.79143698,0
+THQ.US,D,20150116,000000,11.1984,11.2558,11.1899,11.2558,306027.22016301,0
+THQ.US,D,20150120,000000,11.2883,11.3571,11.2635,11.3466,255384.18031366,0
+THQ.US,D,20150121,000000,11.3227,11.4193,11.2941,11.3723,374151.84981857,0
+THQ.US,D,20150122,000000,11.407,11.5014,11.3344,11.4394,394682.35946536,0
+THQ.US,D,20150123,000000,11.3897,11.5082,11.3344,11.383,300980.91254776,0
+THQ.US,D,20150126,000000,11.4452,11.4596,11.2309,11.2817,472491.54713188,0
+THQ.US,D,20150127,000000,11.2817,11.4125,11.2635,11.3344,426337.13669775,0
+THQ.US,D,20150128,000000,11.5082,11.5082,11.1661,11.2481,355186.60581403,0
+THQ.US,D,20150129,000000,11.2244,11.3074,11.0273,11.1793,586523.66028875,0
+THQ.US,D,20150130,000000,11.2481,11.3771,11.1527,11.1756,502469.1045618,0
+THQ.US,D,20150202,000000,11.2367,11.2635,11.0589,11.2635,261674.53929831,0
+THQ.US,D,20150203,000000,11.2673,11.3227,11.1661,11.2426,336104.1761464,0
+THQ.US,D,20150204,000000,11.1793,11.2635,11.1287,11.1919,339211.68881844,0
+THQ.US,D,20150205,000000,11.2635,11.3399,11.1793,11.2883,297060.42433827,0
+THQ.US,D,20150206,000000,11.2635,11.3571,11.2109,11.2263,259548.45655434,0
+THQ.US,D,20150209,000000,11.2309,11.3285,11.2263,11.2426,235027.35656036,0
+THQ.US,D,20150210,000000,11.2883,11.4012,11.2426,11.3399,203317.12539814,0
+THQ.US,D,20150211,000000,11.275,11.4012,11.253,11.3466,271457.44956217,0
+THQ.US,D,20150212,000000,11.3516,11.3619,11.2635,11.2941,274292.92408785,0
+THQ.US,D,20150213,000000,11.2635,11.3619,11.2635,11.3516,244186.67168867,0
+THQ.US,D,20150217,000000,11.3354,11.5167,11.3354,11.4394,264774.72786643,0
+THQ.US,D,20150218,000000,11.446,11.4748,11.3083,11.3743,328951.66549786,0
+THQ.US,D,20150219,000000,11.2892,11.386,11.2692,11.3304,356158.61903702,0
+THQ.US,D,20150220,000000,11.2835,11.5819,11.2692,11.5666,393299.15012112,0
+THQ.US,D,20150223,000000,11.5112,11.6075,11.3698,11.4088,541195.82729935,0
+THQ.US,D,20150224,000000,11.4355,11.5167,11.2578,11.3007,465585.96341622,0
+THQ.US,D,20150225,000000,11.386,11.4088,11.3007,11.3638,415293.43425549,0
+THQ.US,D,20150226,000000,11.3417,11.4088,11.3083,11.3915,324584.40694801,0
+THQ.US,D,20150227,000000,11.4212,11.4669,11.3638,11.4212,410366.40490443,0
+THQ.US,D,20150302,000000,11.446,11.5112,11.386,11.5052,304878.38214485,0
+THQ.US,D,20150303,000000,11.5052,11.5052,11.3915,11.4748,268865.76306766,0
+THQ.US,D,20150304,000000,11.446,11.555,11.4212,11.4814,262329.52345073,0
+THQ.US,D,20150305,000000,11.5358,11.5819,11.4669,11.555,297816.89964531,0
+THQ.US,D,20150306,000000,11.4669,11.5666,11.4355,11.4624,269563.64554318,0
+THQ.US,D,20150309,000000,11.4212,11.5617,11.4135,11.5455,245202.62953533,0
+THQ.US,D,20150310,000000,11.492,11.5406,11.3235,11.3235,290051.25686688,0
+THQ.US,D,20150311,000000,11.3781,11.4394,11.1871,11.3007,334539.95680475,0
+THQ.US,D,20150312,000000,11.3007,11.4355,11.3007,11.3417,214495.800613,0
+THQ.US,D,20150313,000000,11.3007,11.4394,11.276,11.3417,261979.01276213,0
+THQ.US,D,20150316,000000,11.4279,11.5511,11.386,11.5406,287224.1527457,0
+THQ.US,D,20150317,000000,11.552,11.5712,11.4758,11.5224,282473.94818979,0
+THQ.US,D,20150318,000000,11.4566,11.5903,11.3982,11.4566,343222.15887635,0
+THQ.US,D,20150319,000000,11.492,11.7557,11.4758,11.6582,399924.32528588,0
+THQ.US,D,20150320,000000,11.7796,11.9583,11.7232,11.9268,755161.15352693,0
+THQ.US,D,20150323,000000,11.8493,11.9144,11.7337,11.7557,441186.23428754,0
+THQ.US,D,20150324,000000,11.7615,11.8732,11.7337,11.7394,340065.47007784,0
+THQ.US,D,20150325,000000,11.6858,11.7165,11.4566,11.5224,449964.69601093,0
+THQ.US,D,20150326,000000,11.447,11.6449,11.4088,11.5377,352882.65197434,0
+THQ.US,D,20150327,000000,11.5186,11.6544,11.5131,11.5903,244734.93318366,0
+THQ.US,D,20150330,000000,11.6582,11.8255,11.6506,11.7681,432055.16927444,0
+THQ.US,D,20150331,000000,11.8188,11.8188,11.6754,11.7232,360435.8957385,0
+THQ.US,D,20150401,000000,11.7681,11.8188,11.5425,11.8188,271768.20082937,0
+THQ.US,D,20150402,000000,11.8025,11.813,11.639,11.813,231217.77621055,0
+THQ.US,D,20150406,000000,11.7968,11.8685,11.7453,11.8493,264567.56035495,0
+THQ.US,D,20150407,000000,11.8982,11.9038,11.8532,11.8532,208921.11121346,0
+THQ.US,D,20150408,000000,11.8791,11.9268,11.8331,11.8456,349722.82427414,0
+THQ.US,D,20150409,000000,11.8982,11.9336,11.7968,11.8982,355797.64534281,0
+THQ.US,D,20150410,000000,11.9144,11.9336,11.8532,11.9038,228577.95989015,0
+THQ.US,D,20150413,000000,11.8732,12.0396,11.8732,12.0338,245257.0371646,0
+THQ.US,D,20150414,000000,11.9908,12.0175,11.8838,12.0175,255268.04095118,0
+THQ.US,D,20150415,000000,11.9831,12.1848,11.9507,12.1505,328334.34816573,0
+THQ.US,D,20150416,000000,12.0884,12.2478,12.0884,12.2261,359122.78853194,0
+THQ.US,D,20150417,000000,12.1199,12.1592,11.9964,12.1199,287283.79187779,0
+THQ.US,D,20150420,000000,12.1524,12.2871,12.0596,12.0978,405113.97607827,0
+THQ.US,D,20150421,000000,12.1372,12.2269,12.0644,12.1121,241483.03103393,0
+THQ.US,D,20150422,000000,12.1734,12.2325,12.0702,12.1953,288539.35255337,0
+THQ.US,D,20150423,000000,12.1313,12.2985,12.0836,12.1789,300212.92793452,0
+THQ.US,D,20150424,000000,12.1789,12.1953,12.0644,12.1151,270337.90795977,0
+THQ.US,D,20150427,000000,12.203,12.203,11.8523,11.9038,293223.64017382,0
+THQ.US,D,20150428,000000,11.8914,12.0702,11.7118,11.9774,307366.48488361,0
+THQ.US,D,20150429,000000,11.944,12.0596,11.8781,11.987,233319.79404156,0
+THQ.US,D,20150430,000000,11.9708,11.9831,11.6849,11.8025,365350.36948281,0
+THQ.US,D,20150501,000000,11.8569,12.0253,11.8255,11.9708,192981.76843703,0
+THQ.US,D,20150504,000000,12.0558,12.0836,11.9268,11.9994,125918.08755232,0
+THQ.US,D,20150505,000000,12.0348,12.0348,11.7902,11.8483,129758.01061843,0
+THQ.US,D,20150506,000000,11.8914,11.987,11.8321,11.8828,152217.89850334,0
+THQ.US,D,20150507,000000,11.8483,11.8629,11.7394,11.813,130622.25488346,0
+THQ.US,D,20150508,000000,11.8569,12.0644,11.8407,11.8914,132731.59681843,0
+THQ.US,D,20150511,000000,11.9373,11.9964,11.9038,11.9708,190012.36743929,0
+THQ.US,D,20150512,000000,11.8914,11.9708,11.8255,11.8781,183754.44377212,0
+THQ.US,D,20150513,000000,11.9373,11.9994,11.8523,11.8569,213764.43651947,0
+THQ.US,D,20150514,000000,11.8705,12.0156,11.8092,12.0003,161364.65802491,0
+THQ.US,D,20150515,000000,11.989,12.0328,11.9459,11.9928,169570.79334036,0
+THQ.US,D,20150518,000000,11.9784,12.0072,11.8542,11.8542,225298.85392575,0
+THQ.US,D,20150519,000000,11.8341,12.0003,11.8341,11.9459,149549.83206777,0
+THQ.US,D,20150520,000000,11.9784,11.9784,11.7615,11.7902,473486.57896727,0
+THQ.US,D,20150521,000000,11.7853,11.8198,11.6735,11.6735,288507.96353648,0
+THQ.US,D,20150522,000000,11.7165,11.7853,11.5759,11.6677,273566.79149714,0
+THQ.US,D,20150526,000000,11.6631,11.6631,11.465,11.4959,285140.9683248,0
+THQ.US,D,20150527,000000,11.4959,11.6257,11.4959,11.5406,481307.67567554,0
+THQ.US,D,20150528,000000,11.5339,11.5961,11.5023,11.5607,294446.76553194,0
+THQ.US,D,20150529,000000,11.555,11.6191,11.5204,11.555,309169.26075364,0
+THQ.US,D,20150601,000000,11.5759,11.6123,11.5023,11.6009,347564.30621272,0
+THQ.US,D,20150602,000000,11.6009,11.7165,11.5455,11.6677,282365.13293123,0
+THQ.US,D,20150603,000000,11.6735,11.6858,11.5819,11.6075,275475.24372402,0
+THQ.US,D,20150604,000000,11.5702,11.5884,11.465,11.5657,390985.77957636,0
+THQ.US,D,20150605,000000,11.6191,11.6191,11.5082,11.5502,272349.94394239,0
+THQ.US,D,20150608,000000,11.5657,11.5657,11.465,11.49,238655.92691276,0
+THQ.US,D,20150609,000000,11.5264,11.5264,11.381,11.4479,246162.08715157,0
+THQ.US,D,20150610,000000,11.5082,11.5884,11.4433,11.5406,283572.56378091,0
+THQ.US,D,20150611,000000,11.555,11.6075,11.515,11.5884,209593.88247545,0
+THQ.US,D,20150612,000000,11.6009,11.6123,11.5082,11.6123,238655.92691276,0
+THQ.US,D,20150615,000000,11.5502,11.5607,11.4433,11.49,244734.93318366,0
+THQ.US,D,20150616,000000,11.4536,11.555,11.4536,11.5502,364581.33856902,0
+THQ.US,D,20150617,000000,11.552,11.6037,11.5406,11.5406,371339.3939053,0
+THQ.US,D,20150618,000000,11.5348,11.6218,11.5348,11.5559,602963.13473428,0
+THQ.US,D,20150619,000000,11.5789,11.5991,11.552,11.5627,573422.93093969,0
+THQ.US,D,20150622,000000,11.5838,11.6813,11.552,11.5675,668249.1509625,0
+THQ.US,D,20150623,000000,11.5789,11.6754,11.5559,11.639,530203.3935847,0
+THQ.US,D,20150624,000000,11.6286,11.6506,11.5789,11.5991,395350.9455251,0
+THQ.US,D,20150625,000000,11.639,11.6449,11.4959,11.5789,543546.86466438,0
+THQ.US,D,20150626,000000,11.5789,11.5789,11.4669,11.5042,306228.10987109,0
+THQ.US,D,20150629,000000,11.4546,11.4959,11.3362,11.3437,424541.68493168,0
+THQ.US,D,20150630,000000,11.491,11.5167,11.381,11.4814,452774.01302254,0
+THQ.US,D,20150701,000000,11.5406,11.6544,11.5283,11.6544,333860.90773937,0
+THQ.US,D,20150702,000000,11.6591,11.6813,11.5559,11.6133,338185.26796617,0
+THQ.US,D,20150706,000000,11.5455,11.6641,11.4738,11.6133,225396.15987813,0
+THQ.US,D,20150707,000000,11.6218,11.6926,11.5214,11.6449,219353.77412694,0
+THQ.US,D,20150708,000000,11.5675,11.6133,11.4814,11.4851,200695.09618731,0
+THQ.US,D,20150709,000000,11.5712,11.6286,11.552,11.552,163395.52741767,0
+THQ.US,D,20150710,000000,11.6754,11.8169,11.5991,11.7948,220042.23989738,0
+THQ.US,D,20150713,000000,11.7996,11.8771,11.7996,11.8169,245093.81427677,0
+THQ.US,D,20150714,000000,11.8972,12.0127,11.8771,12.0062,349090.85873409,0
+THQ.US,D,20150715,000000,12.0568,12.1475,11.9268,11.987,567969.61240543,0
+THQ.US,D,20150716,000000,12.0806,12.0855,11.9851,12.0328,316248.53036275,0
+THQ.US,D,20150717,000000,12.0911,12.0911,11.9516,12.0072,187072.26285731,0
+THQ.US,D,20150720,000000,12.0692,12.0692,12.0072,12.0367,256296.5544046,0
+THQ.US,D,20150721,000000,12.0606,12.0692,11.9336,12.0578,172126.90561573,0
+THQ.US,D,20150722,000000,11.9851,12.05,11.9373,11.9774,260421.07122387,0
+THQ.US,D,20150723,000000,12.0214,12.073,11.9659,11.9928,260760.07260626,0
+THQ.US,D,20150724,000000,11.8914,11.9211,11.7003,11.7902,387536.12662021,0
+THQ.US,D,20150727,000000,11.73,11.7586,11.5204,11.5511,256120.77591001,0
+THQ.US,D,20150728,000000,11.5894,11.7089,11.5829,11.6381,247020.05361322,0
+THQ.US,D,20150729,000000,11.6813,11.7003,11.49,11.5779,288586.43607871,0
+THQ.US,D,20150730,000000,11.515,11.7366,11.4851,11.6926,301470.58121124,0
+THQ.US,D,20150731,000000,11.8178,11.8302,11.7003,11.7519,362627.89541793,0
+THQ.US,D,20150803,000000,11.7786,11.8302,11.73,11.8236,175977.29168748,0
+THQ.US,D,20150804,000000,11.771,11.9154,11.7586,11.8006,206140.04431705,0
+THQ.US,D,20150805,000000,11.7902,11.9268,11.7786,11.8398,265226.72970962,0
+THQ.US,D,20150806,000000,11.8629,11.8732,11.5617,11.5981,243730.48464322,0
+THQ.US,D,20150807,000000,11.6133,11.6133,11.4097,11.4728,238429.92599115,0
+THQ.US,D,20150810,000000,11.5779,11.6641,11.49,11.5023,238947.84476984,0
+THQ.US,D,20150811,000000,11.4804,11.5204,11.298,11.3227,313347.1389016,0
+THQ.US,D,20150812,000000,11.2472,11.3542,11.1202,11.3113,297868.16837288,0
+THQ.US,D,20150813,000000,11.3344,11.4424,11.298,11.3344,228471.23723272,0
+THQ.US,D,20150814,000000,11.3142,11.3982,11.2137,11.3275,283599.76759554,0
+THQ.US,D,20150817,000000,11.3868,11.5023,11.3074,11.447,263857.12227268,0
+THQ.US,D,20150818,000000,11.4968,11.5465,11.4173,11.5112,245778.09484497,0
+THQ.US,D,20150819,000000,11.5465,11.5865,11.4116,11.5167,335449.19199399,0
+THQ.US,D,20150820,000000,11.4487,11.4968,11.2215,11.2215,430924.11836584,0
+THQ.US,D,20150821,000000,11.1011,11.1057,10.7702,10.9432,922995.08793274,0
+THQ.US,D,20150824,000000,10.1014,10.7454,10.0429,10.3697,677116.54823375,0
+THQ.US,D,20150825,000000,10.6604,10.6604,10.3334,10.3334,358670.78668874,0
+THQ.US,D,20150826,000000,10.4263,10.5877,10.2265,10.5877,348599.0974695,0
+THQ.US,D,20150827,000000,10.6776,10.8468,10.6146,10.7187,400344.9381122,0
+THQ.US,D,20150828,000000,10.7646,10.9432,10.7398,10.9088,340401.33255856,0
+THQ.US,D,20150831,000000,10.9088,10.9147,10.7129,10.7646,329813.81716178,0
+THQ.US,D,20150901,000000,10.4732,10.7064,10.4473,10.5877,222380.72165562,0
+THQ.US,D,20150902,000000,10.6356,10.7454,10.6003,10.7398,142107.49616329,0
+THQ.US,D,20150903,000000,10.7702,10.8172,10.5743,10.6059,130147.23442788,0
+THQ.US,D,20150904,000000,10.5743,10.6776,10.5218,10.6652,202903.83667575,0
+THQ.US,D,20150908,000000,10.7982,10.862,10.759,10.8209,264053.82677853,0
+THQ.US,D,20150909,000000,10.9147,10.9519,10.7319,10.7319,175072.2417005,0
+THQ.US,D,20150910,000000,10.6814,10.9347,10.6814,10.8114,108085.98705745,0
+THQ.US,D,20150911,000000,10.8373,10.9147,10.7866,10.9147,129294.49946904,0
+THQ.US,D,20150914,000000,10.9147,10.9147,10.8066,10.8888,109136.47282269,0
+THQ.US,D,20150915,000000,10.8553,10.9586,10.8276,10.9225,215544.19377711,0
+THQ.US,D,20150916,000000,10.9519,11.0026,10.8028,10.9052,164136.30821626,0
+THQ.US,D,20150917,000000,10.8994,11.0562,10.7828,11.0168,283015.93188139,0
+THQ.US,D,20150918,000000,10.9432,11.0455,10.778,10.7923,260124.96816454,0
+THQ.US,D,20150921,000000,10.8754,10.8754,10.4798,10.5504,260124.96816454,0
+THQ.US,D,20150922,000000,10.4233,10.5218,10.3182,10.4263,425283.51203082,0
+THQ.US,D,20150923,000000,10.4673,10.5562,10.2887,10.3823,275158.21465342,0
+THQ.US,D,20150924,000000,10.3182,10.3574,9.9589,9.98098,644538.93390482,0
+THQ.US,D,20150925,000000,10.1194,10.217,9.67795,9.82504,560219.66413544,0
+THQ.US,D,20150928,000000,9.86532,9.86532,9.1016,9.33574,533094.32204021,0
+THQ.US,D,20150929,000000,9.33574,9.54218,9.15894,9.2784,457912.39508735,0
+THQ.US,D,20150930,000000,9.43515,9.61574,9.41318,9.54218,362598.59900216,0
+THQ.US,D,20151001,000000,9.54218,9.6043,9.43515,9.59572,243899.98533442,0
+THQ.US,D,20151002,000000,9.5097,9.81653,9.48007,9.8051,335449.19199399,0
+THQ.US,D,20151005,000000,9.81077,9.9311,9.6999,9.8051,288466.11151395,0
+THQ.US,D,20151006,000000,9.8051,9.8051,9.48007,9.69604,365677.86155901,0
+THQ.US,D,20151007,000000,9.75631,9.9311,9.63208,9.91982,276347.85839353,0
+THQ.US,D,20151008,000000,9.82034,9.97034,9.70948,9.97034,239800.57972867,0
+THQ.US,D,20151009,000000,9.98854,10.0917,9.95224,10.065,258759.54592985,0
+THQ.US,D,20151012,000000,10.0363,10.1482,10.0154,10.1147,186006.08258364,0
+THQ.US,D,20151013,000000,10.0726,10.1844,9.97034,9.98098,242871.47188102,0
+THQ.US,D,20151014,000000,10.0009,10.1014,9.91982,10.0296,190098.16408546,0
+THQ.US,D,20151015,000000,9.97511,10.2361,9.97511,10.2189,259601.81788305,0
+THQ.US,D,20151016,000000,10.2247,10.3108,10.1491,10.2809,179859.06677615,0
+THQ.US,D,20151019,000000,10.2523,10.4223,10.2131,10.3746,180872.93202167,0
+THQ.US,D,20151020,000000,10.3462,10.385,10.1491,10.2495,213162.81369578,0
+THQ.US,D,20151021,000000,10.2753,10.3679,10.0326,10.1701,210909.08228312,0
+THQ.US,D,20151022,000000,10.1635,10.2131,10.0163,10.1167,350890.49570243,0
+THQ.US,D,20151023,000000,10.1701,10.2897,10.1701,10.2361,216340.42850554,0
+THQ.US,D,20151026,000000,10.2428,10.3462,10.1635,10.2055,304394.99128476,0
+THQ.US,D,20151027,000000,10.2131,10.3506,10.2055,10.2953,326452.05345293,0
+THQ.US,D,20151028,000000,10.3153,10.4101,10.1863,10.3746,264697.30162475,0
+THQ.US,D,20151029,000000,10.4042,10.5361,10.3462,10.3796,344788.47081913,0
+THQ.US,D,20151030,000000,10.4445,10.4722,10.2428,10.3153,363610.37164656,0
+THQ.US,D,20151102,000000,10.3928,10.5734,10.3746,10.5667,218685.18806718,0
+THQ.US,D,20151103,000000,10.5096,10.5419,10.3746,10.4865,534987.07975865,0
+THQ.US,D,20151104,000000,10.5209,10.5486,10.4042,10.4788,198969.74655894,0
+THQ.US,D,20151105,000000,10.4511,10.4511,10.3392,10.4253,270639.24252193,0
+THQ.US,D,20151106,000000,10.3928,10.4223,10.2495,10.3746,299481.563841,0
+THQ.US,D,20151109,000000,10.3108,10.3879,10.1587,10.1901,246924.84026199,0
+THQ.US,D,20151110,000000,10.1701,10.2361,10.1587,10.2247,240092.49758573,0
+THQ.US,D,20151111,000000,10.2953,10.2953,10.1863,10.2016,209206.75126716,0
+THQ.US,D,20151112,000000,10.1376,10.1863,10.0247,10.0382,160178.15318649,0
+THQ.US,D,20151113,000000,10.0104,10.1098,9.95324,9.95324,234665.33656558,0
+THQ.US,D,20151116,000000,9.90262,10.0057,9.83838,9.98178,259775.5037765,0
+THQ.US,D,20151117,000000,10.0067,10.1395,9.98466,10.0029,223328.66996569,0
+THQ.US,D,20151118,000000,9.99719,10.3078,9.99719,10.2657,377887.14282841,0
+THQ.US,D,20151119,000000,10.2781,10.2781,10.0822,10.1061,302883.08697125,0
+THQ.US,D,20151120,000000,10.1463,10.1883,10.0631,10.0822,293445.45589317,0
+THQ.US,D,20151123,000000,10.0257,10.2265,10.0257,10.0995,249960.1581952,0
+THQ.US,D,20151124,000000,10.0459,10.0965,9.96746,10.0459,618129.26139466,0
+THQ.US,D,20151125,000000,10.0879,10.2083,10.0879,10.2026,209671.3087171,0
+THQ.US,D,20151127,000000,10.1844,10.3652,10.1797,10.3488,103992.85925507,0
+THQ.US,D,20151130,000000,10.4233,10.4233,10.1797,10.1931,380417.09758971,0
+THQ.US,D,20151201,000000,10.1931,10.3545,10.1844,10.327,374011.64554313,0
+THQ.US,D,20151202,000000,10.3192,10.4233,10.2208,10.2657,328121.94915144,0
+THQ.US,D,20151203,000000,10.2455,10.2781,10.0029,10.0591,262477.0518301,0
+THQ.US,D,20151204,000000,10.0067,10.1978,10.0067,10.1739,265632.69432807,0
+THQ.US,D,20151207,000000,10.1233,10.1797,9.97332,9.99719,238501.07442943,0
+THQ.US,D,20151208,000000,9.87181,10.0879,9.87181,10.0067,262705.14535285,0
+THQ.US,D,20151209,000000,10.0401,10.0879,9.91399,9.97332,245909.9287159,0
+THQ.US,D,20151210,000000,9.99719,10.0995,9.96746,10.0257,276759.05451478,0
+THQ.US,D,20151211,000000,9.96746,9.99719,9.82124,9.83937,249284.2480315,0
+THQ.US,D,20151214,000000,9.86719,9.9407,9.75535,9.83937,381143.23018041,0
+THQ.US,D,20151215,000000,9.85283,10.0689,9.85283,10.0114,353112.83809819,0
+THQ.US,D,20151216,000000,10.0689,10.1978,10.0591,10.1606,416819.98677687,0
+THQ.US,D,20151217,000000,10.1261,10.3452,10.1261,10.1901,358859.12079008,0
+THQ.US,D,20151218,000000,10.2065,10.2725,10.1261,10.2255,489454.1718589,0
+THQ.US,D,20151221,000000,10.2313,10.3889,10.2065,10.3452,451289.31252368,0
+THQ.US,D,20151222,000000,10.3211,10.4176,10.3,10.328,533799.52861966,0
+THQ.US,D,20151223,000000,10.3506,10.494,10.3506,10.4559,382216.73455803,0
+THQ.US,D,20151224,000000,10.411,10.5793,10.411,10.5486,152008.63839076,0
+THQ.US,D,20151228,000000,10.5743,10.648,10.4435,10.5419,818664.27359584,0
+THQ.US,D,20151229,000000,10.6059,10.6758,10.5342,10.6394,484736.40262042,0
+THQ.US,D,20151230,000000,10.67,10.6776,10.5046,10.5199,471765.41454118,0
+THQ.US,D,20151231,000000,10.5486,10.6298,10.5323,10.5743,407456.64303878,0
+THQ.US,D,20160104,000000,10.5066,10.5676,10.2065,10.5543,517838.21353141,0
+THQ.US,D,20160105,000000,10.5323,10.6059,10.4884,10.5743,151224.95926909,0
+THQ.US,D,20160106,000000,10.4825,10.5419,10.3555,10.4559,201315.55242116,0
+THQ.US,D,20160107,000000,10.2495,10.3211,10.195,10.2313,439980.89603899,0
+THQ.US,D,20160108,000000,10.2313,10.2572,9.96646,9.97511,258489.60038461,0
+THQ.US,D,20160111,000000,9.98267,9.98755,9.67408,9.78203,336566.64099523,0
+THQ.US,D,20160112,000000,9.88252,9.99719,9.72185,9.80598,383030.75639601,0
+THQ.US,D,20160113,000000,9.88252,9.88823,9.48581,9.49057,481827.68705535,0
+THQ.US,D,20160114,000000,9.45617,9.61479,9.27745,9.5527,269935.08224303,0
+THQ.US,D,20160115,000000,9.40458,9.45617,9.14843,9.28795,327641.69719302,0
+THQ.US,D,20160119,000000,9.35965,9.38545,9.093,9.13312,257053.02971163,0
+THQ.US,D,20160120,000000,9.01328,9.16372,8.42921,8.92133,516713.4404262,0
+THQ.US,D,20160121,000000,8.90243,8.99903,8.84669,8.84669,329992.73455804,0
+THQ.US,D,20160122,000000,8.96588,9.28222,8.96588,9.2306,254450.8802115,0
+THQ.US,D,20160125,000000,9.18473,9.35487,9.11785,9.11785,171019.9196201,0
+THQ.US,D,20160126,000000,9.13887,9.55843,9.05716,9.525,1093991.9889404,0
+THQ.US,D,20160127,000000,9.53836,9.61296,9.4275,9.51449,321042.67954231,0
+THQ.US,D,20160128,000000,9.51734,9.53836,9.21628,9.43801,340229.73926623,0
+THQ.US,D,20160129,000000,9.53836,9.74668,9.38545,9.6559,321768.81213302,0
+THQ.US,D,20160201,000000,9.60146,9.67312,9.50205,9.55079,200396.90052686,0
+THQ.US,D,20160202,000000,9.49441,9.58903,9.30995,9.48964,264029.76186559,0
+THQ.US,D,20160203,000000,9.49441,9.59285,9.26788,9.53168,232987.07046255,0
+THQ.US,D,20160204,000000,9.46383,9.60146,9.36347,9.36921,160026.43960486,0
+THQ.US,D,20160205,000000,9.36921,9.38353,9.11785,9.16564,212026.53128439,0
+THQ.US,D,20160208,000000,8.96588,9.04864,8.74786,8.81601,225310.36323196,0
+THQ.US,D,20160209,000000,8.73353,9.02083,8.64321,8.88654,459962.09789021,0
+THQ.US,D,20160210,000000,8.90243,9.03631,8.80311,8.81601,172821.64918954,0
+THQ.US,D,20160211,000000,8.61445,8.71241,8.52059,8.6587,204288.09232058,0
+THQ.US,D,20160212,000000,8.75896,8.79202,8.55041,8.55041,308002.63562589,0
+THQ.US,D,20160216,000000,8.68746,8.94485,8.68746,8.93369,241061.37190705,0
+THQ.US,D,20160217,000000,9.05246,9.22776,8.99054,9.17136,194680.9605513,0
+THQ.US,D,20160218,000000,9.2526,9.25643,9.04387,9.05246,247007.49800647,0
+THQ.US,D,20160219,000000,9.04387,9.19238,8.99339,9.13696,135797.25746796,0
+THQ.US,D,20160222,000000,9.30804,9.32238,9.21437,9.26216,208985.98184836,0
+THQ.US,D,20160223,000000,9.19719,9.34243,9.19719,9.2784,151032.4399655,0
+THQ.US,D,20160224,000000,9.25643,9.35296,9.14172,9.35296,177370.96403737,0
+THQ.US,D,20160225,000000,9.32238,9.48389,9.32238,9.46383,142740.50800388,0
+THQ.US,D,20160226,000000,9.568,9.84615,9.47623,9.69131,204442.94480392,0
+THQ.US,D,20160229,000000,9.75631,9.76389,9.35296,9.41412,266798.27315522,0
+THQ.US,D,20160301,000000,9.53836,9.85942,9.41412,9.81556,301369.09005663,0
+THQ.US,D,20160302,000000,9.80316,9.98178,9.75631,9.8663,183333.8309458,0
+THQ.US,D,20160303,000000,9.85942,9.92922,9.74104,9.87859,178055.24460556,0
+THQ.US,D,20160304,000000,9.9045,9.9045,9.74571,9.81556,241852.37513267,0
+THQ.US,D,20160307,000000,9.72851,9.84133,9.72851,9.82504,124615.44335139,0
+THQ.US,D,20160308,000000,9.83091,9.84615,9.568,9.60909,316823.99567239,0
+THQ.US,D,20160309,000000,9.70463,9.79542,9.40074,9.44757,714395.19099213,0
+THQ.US,D,20160310,000000,9.55079,9.62246,9.39597,9.46383,214092.97489626,0
+THQ.US,D,20160311,000000,9.51449,9.63487,9.45425,9.58137,254394.37998109,0
+THQ.US,D,20160314,000000,9.61391,9.72185,9.58137,9.70463,180474.29150717,0
+THQ.US,D,20160315,000000,9.63208,9.63208,9.45904,9.46383,192615.56323998,0
+THQ.US,D,20160316,000000,9.46573,9.56512,9.38927,9.49057,181294.59114855,0
+THQ.US,D,20160317,000000,9.47911,9.54698,9.34341,9.47911,198081.43738098,0
+THQ.US,D,20160318,000000,9.51639,9.6588,9.45617,9.49632,338812.00200339,0
+THQ.US,D,20160321,000000,9.44184,9.68172,9.44184,9.61574,196582.08867425,0
+THQ.US,D,20160322,000000,9.57755,9.82319,9.57755,9.78106,261669.3077955,0
+THQ.US,D,20160323,000000,9.78106,9.8432,9.68645,9.70656,159806.71648666,0
+THQ.US,D,20160324,000000,9.6588,9.7926,9.63968,9.654,229842.93727079,0
+THQ.US,D,20160328,000000,9.68172,9.69604,9.61104,9.61104,149818.73131243,0
+THQ.US,D,20160329,000000,9.62919,9.7926,9.49535,9.78888,203499.18169611,0
+THQ.US,D,20160330,000000,9.82319,9.94926,9.80216,9.9407,213637.83415137,0
+THQ.US,D,20160331,000000,9.94926,10.0019,9.82319,9.89876,266597.38344712,0
+THQ.US,D,20160401,000000,9.85096,10.0879,9.84222,10.0879,226127.52397165,0
+THQ.US,D,20160404,000000,10.0631,10.0832,10.0076,10.0335,204475.38012135,0
+THQ.US,D,20160405,000000,9.9407,9.9952,9.89876,9.95692,181195.19259507,0
+THQ.US,D,20160406,000000,10.0708,10.3815,9.9407,10.3815,305532.31999671,0
+THQ.US,D,20160407,000000,10.2428,10.2916,10.1844,10.2303,150658.91066451,0
+THQ.US,D,20160408,000000,10.2916,10.2916,10.1729,10.1844,138069.82229075,0
+THQ.US,D,20160411,000000,10.2617,10.2916,10.0163,10.0163,116635.30895756,0
+THQ.US,D,20160412,000000,10.0401,10.0975,9.96945,10.0459,221146.08699132,0
+THQ.US,D,20160413,000000,10.0879,10.2303,10.0611,10.1797,193387.73305547,0
+THQ.US,D,20160414,000000,10.1931,10.2745,10.1463,10.1826,303274.4033818,0
+THQ.US,D,20160415,000000,10.2016,10.238,10.0985,10.1223,139138.09516556,0
+THQ.US,D,20160418,000000,10.0536,10.3776,10.0401,10.3776,257051.98341106,0
+THQ.US,D,20160419,000000,10.3172,10.5649,10.2065,10.2867,386537.95588313,0
+THQ.US,D,20160420,000000,10.2313,10.4157,10.2313,10.2735,214084.60449177,0
+THQ.US,D,20160421,000000,10.3316,10.4491,10.2867,10.3919,248945.24664908,0
+THQ.US,D,20160422,000000,10.3986,10.4914,10.3535,10.4914,217549.95195634,0
+THQ.US,D,20160425,000000,10.5277,10.5705,10.4997,10.5086,159657.09550614,0
+THQ.US,D,20160426,000000,10.4914,10.54,10.3986,10.4101,216023.39943496,0
+THQ.US,D,20160427,000000,10.4319,10.5351,10.3535,10.4223,164664.69000054,0
+THQ.US,D,20160428,000000,10.3776,10.5591,10.3471,10.4435,232320.57700393,0
+THQ.US,D,20160429,000000,10.4914,10.4914,10.1098,10.1177,803547.32306191,0
+THQ.US,D,20160502,000000,10.1031,10.2572,10.0104,10.0717,696416.60841847,0
+THQ.US,D,20160503,000000,10.0173,10.0717,9.97422,9.98098,309412.00248424,0
+THQ.US,D,20160504,000000,9.98854,10.0057,9.86335,9.94926,332655.56949082,0
+THQ.US,D,20160505,000000,9.94926,10.0536,9.92734,10.0173,319208.51465542,0
+THQ.US,D,20160506,000000,9.95692,10.064,9.88351,9.92734,341813.83831858,0
+THQ.US,D,20160509,000000,9.9407,10.1098,9.92734,10.0468,217054.0054895,0
+THQ.US,D,20160510,000000,10.1223,10.2131,10.0611,10.1931,402138.29727715,0
+THQ.US,D,20160511,000000,10.2131,10.2131,10.0611,10.0793,211130.89800248,0
+THQ.US,D,20160512,000000,10.0842,10.1203,9.96457,10.0104,335596.72037337,0
+THQ.US,D,20160513,000000,9.96457,10.0879,9.96457,10.0468,195148.65690296,0
+THQ.US,D,20160516,000000,10.0985,10.1893,9.98854,10.1844,145544.59351267,0
+THQ.US,D,20160517,000000,10.2265,10.2753,10.0611,10.2026,192419.90503471,0
+THQ.US,D,20160518,000000,10.2399,10.2503,10.0726,10.0852,121841.70055894,0
+THQ.US,D,20160519,000000,10.0879,10.2026,9.96945,10.1911,211386.19533984,0
+THQ.US,D,20160520,000000,10.1329,10.1759,10.0879,10.1108,178502.01494596,0
+THQ.US,D,20160523,000000,10.1415,10.2475,10.1108,10.1911,236016.11059239,0
+THQ.US,D,20160524,000000,10.303,10.3068,10.1759,10.1835,304775.84468968,0
+THQ.US,D,20160525,000000,10.2829,10.3488,10.2503,10.3134,188447.10179707,0
+THQ.US,D,20160526,000000,10.3442,10.3442,10.2599,10.2981,202182.93558787,0
+THQ.US,D,20160527,000000,10.3442,10.4071,10.3059,10.3354,255547.4032015,0
+THQ.US,D,20160531,000000,10.4071,10.5361,10.3766,10.5361,277459.02959142,0
+THQ.US,D,20160601,000000,10.5046,10.5964,10.4396,10.5562,287556.87632473,0
+THQ.US,D,20160602,000000,10.5964,10.6586,10.5533,10.6586,204822.75190827,0
+THQ.US,D,20160603,000000,10.6269,10.6528,10.5189,10.5189,301571.02606526,0
+THQ.US,D,20160606,000000,10.5361,10.7339,10.5361,10.6862,206695.62991601,0
+THQ.US,D,20160607,000000,10.646,10.6586,10.564,10.6202,249025.81179245,0
+THQ.US,D,20160608,000000,10.6039,10.6642,10.5906,10.6078,214713.43113011,0
+THQ.US,D,20160609,000000,10.5964,10.6604,10.5267,10.5323,335020.20876315,0
+THQ.US,D,20160610,000000,10.4933,10.5096,10.2906,10.3815,397245.79584466,0
+THQ.US,D,20160613,000000,10.303,10.4455,10.2599,10.2906,313551.16751138,0
+THQ.US,D,20160614,000000,10.2599,10.3614,10.2265,10.2753,140791.25005506,0
+THQ.US,D,20160615,000000,10.2676,10.3633,10.2676,10.2877,150610.78083863,0
+THQ.US,D,20160616,000000,10.2609,10.329,10.1863,10.2838,147353.64718608,0
+THQ.US,D,20160617,000000,10.322,10.322,10.2351,10.2523,152563.17768913,0
+THQ.US,D,20160620,000000,10.3506,10.3633,10.2523,10.2695,138557.39835309,0
+THQ.US,D,20160621,000000,10.2695,10.329,10.1425,10.3,389242.64283843,0
+THQ.US,D,20160622,000000,10.2695,10.4101,10.2523,10.2926,227226.13956279,0
+THQ.US,D,20160623,000000,10.4101,10.4101,10.3049,10.3383,211524.30701415,0
+THQ.US,D,20160624,000000,10.0468,10.3462,10.0468,10.2495,237719.48790889,0
+THQ.US,D,20160627,000000,10.2093,10.217,10.0019,10.0545,239243.94782917,0
+THQ.US,D,20160628,000000,10.1701,10.3506,10.1701,10.2897,265367.98028562,0
+THQ.US,D,20160629,000000,10.4101,10.6059,10.3516,10.5793,213798.96443807,0
+THQ.US,D,20160630,000000,10.6518,10.7102,10.5361,10.5611,374553.62923477,0
+THQ.US,D,20160701,000000,10.6729,10.6975,10.5945,10.6059,159129.7600224,0
+THQ.US,D,20160705,000000,10.6175,10.6175,10.4223,10.4914,181821.92663228,0
+THQ.US,D,20160706,000000,10.4149,10.5734,10.3919,10.5286,599903.75188813,0
+THQ.US,D,20160707,000000,10.5945,10.6107,10.5007,10.5793,425106.68723568,0
+THQ.US,D,20160708,000000,10.6298,10.6298,10.5611,10.5734,490120.66531753,0
+THQ.US,D,20160711,000000,10.6604,10.6758,10.5763,10.5868,475802.04211315,0
+THQ.US,D,20160712,000000,10.6059,10.6298,10.5734,10.6107,497260.62035929,0
+THQ.US,D,20160713,000000,10.6422,10.6528,10.5533,10.6298,249283.20173094,0
+THQ.US,D,20160714,000000,10.6259,10.6758,10.5477,10.6451,233706.92524986,0
+THQ.US,D,20160715,000000,10.6356,10.692,10.6259,10.6356,259555.78065827,0
+THQ.US,D,20160718,000000,10.6451,10.7054,10.6298,10.6298,183872.67573574,0
+THQ.US,D,20160719,000000,10.6528,10.692,10.6184,10.6604,210216.43131043,0
+THQ.US,D,20160720,000000,10.6528,10.8209,10.6528,10.8144,353354.53352824,0
+THQ.US,D,20160721,000000,10.8209,10.9642,10.8209,10.9233,280119.77192309,0
+THQ.US,D,20160722,000000,10.9461,11.0273,10.9233,11.0056,211195.76863737,0
+THQ.US,D,20160725,000000,11.0056,11.0694,10.9711,11.0273,291673.0227395,0
+THQ.US,D,20160726,000000,11.0198,11.1384,11.014,11.039,321264.49526166,0
+THQ.US,D,20160727,000000,11.0839,11.1747,11.039,11.1747,239761.86660785,0
+THQ.US,D,20160728,000000,11.1384,11.1803,11.0895,11.1183,219651.96978738,0
+THQ.US,D,20160729,000000,11.1699,11.2625,11.1439,11.2004,258675.84188481,0
+THQ.US,D,20160801,000000,11.252,11.3354,11.2072,11.3132,216828.0045679,0
+THQ.US,D,20160802,000000,11.3132,11.3496,11.1937,11.2892,270723.99286753,0
+THQ.US,D,20160803,000000,11.3132,11.4452,11.252,11.4394,384240.27984682,0
+THQ.US,D,20160804,000000,11.4748,11.4842,11.3678,11.4193,230845.29321012,0
+THQ.US,D,20160805,000000,11.465,11.5131,11.3925,11.5131,504513.57586186,0
+THQ.US,D,20160808,000000,11.5406,11.5406,11.3925,11.4116,194765.71089691,0
+THQ.US,D,20160809,000000,11.4116,11.4748,11.3678,11.4116,229973.72484117,0
+THQ.US,D,20160810,000000,11.3925,11.4116,11.3132,11.3619,241577.1980846,0
+THQ.US,D,20160811,000000,11.3733,11.494,11.3733,11.494,172452.30509082,0
+THQ.US,D,20160812,000000,11.3925,11.6143,11.3925,11.5838,264172.05874214,0
+THQ.US,D,20160815,000000,11.6363,11.7776,11.5941,11.7499,210340.94107742,0
+THQ.US,D,20160816,000000,11.7499,11.7548,11.6047,11.6544,181159.61837591,0
+THQ.US,D,20160817,000000,11.6553,11.6553,11.4606,11.5712,135801.44267021,0
+THQ.US,D,20160818,000000,11.5657,11.7796,11.5597,11.7193,226479.08096082,0
+THQ.US,D,20160819,000000,11.6677,11.6858,11.5856,11.6163,164977.53386888,0
+THQ.US,D,20160822,000000,11.6001,11.7453,11.5789,11.6506,117726.60044475,0
+THQ.US,D,20160823,000000,11.6917,11.73,11.6055,11.6247,308213.98833962,0
+THQ.US,D,20160824,000000,11.6858,11.7089,11.3275,11.3781,223364.24418482,0
+THQ.US,D,20160825,000000,11.3208,11.4986,11.1489,11.2367,314590.14397044,0
+THQ.US,D,20160826,000000,11.1919,11.3619,11.1307,11.1783,283729.50886536,0
+THQ.US,D,20160829,000000,11.1919,11.2367,11.1374,11.1651,208321.58099086,0
+THQ.US,D,20160830,000000,11.1238,11.2215,11.1238,11.1489,184509.87277857,0
+THQ.US,D,20160831,000000,11.1651,11.2043,11.0953,11.0953,178732.20106981,0
+THQ.US,D,20160901,000000,11.1374,11.1498,11.0102,11.0542,181277.85033953,0
+THQ.US,D,20160902,000000,11.0542,11.1546,11.0542,11.0742,138350.23084162,0
+THQ.US,D,20160906,000000,11.1238,11.2215,11.1238,11.2062,132063.0107587,0
+THQ.US,D,20160907,000000,11.2244,11.3275,11.2062,11.2673,163307.63817037,0
+THQ.US,D,20160908,000000,11.2673,11.3208,11.2137,11.2625,142531.2478913,0
+THQ.US,D,20160909,000000,11.2244,11.251,10.9844,11.0036,179415.43533742,0
+THQ.US,D,20160912,000000,10.9844,11.1689,10.9844,11.1307,189119.87305908,0
+THQ.US,D,20160913,000000,11.0742,11.0742,10.8518,10.8888,251450.09019687,0
+THQ.US,D,20160914,000000,10.8945,11.0036,10.86,10.8754,122379.49904832,0
+THQ.US,D,20160915,000000,10.9451,11.0914,10.8306,11.0445,303293.23679194,0
+THQ.US,D,20160916,000000,11.014,11.1277,10.9549,11.0914,174442.36876158,0
+THQ.US,D,20160919,000000,11.1727,11.2273,11.0445,11.0714,154451.75020532,0
+THQ.US,D,20160920,000000,11.1449,11.1727,11.037,11.1611,132569.42023117,0
+THQ.US,D,20160921,000000,11.1394,11.3609,11.1336,11.2941,194274.99593287,0
+THQ.US,D,20160922,000000,11.3982,11.5465,11.3506,11.494,267011.71847008,0
+THQ.US,D,20160923,000000,11.5195,11.5749,11.488,11.5254,239766.05181007,0
+THQ.US,D,20160926,000000,11.5195,11.5377,11.4536,11.5004,211515.93660965,0
+THQ.US,D,20160927,000000,11.4596,11.6247,11.3906,11.4394,309275.98341105,0
+THQ.US,D,20160928,000000,11.4748,11.5339,11.2663,11.2999,275332.94684745,0
+THQ.US,D,20160929,000000,11.2999,11.3496,11.1813,11.2338,186955.07719427,0
+THQ.US,D,20160930,000000,11.3123,11.3906,11.2338,11.3181,156573.64774704,0
+THQ.US,D,20161003,000000,11.338,11.5082,11.2234,11.5082,175097.35291403,0
+THQ.US,D,20161004,000000,11.4748,11.5082,11.3516,11.3723,60968.980105367,0
+THQ.US,D,20161005,000000,11.405,11.4307,11.3723,11.3982,86167.036563597,0
+THQ.US,D,20161006,000000,11.3723,11.3723,11.1517,11.189,215745.0834852,0
+THQ.US,D,20161007,000000,11.1449,11.1727,11.036,11.0991,207579.75389172,0
+THQ.US,D,20161010,000000,11.1517,11.2491,11.1125,11.1202,112678.20022837,0
+THQ.US,D,20161011,000000,11.0914,11.253,11.039,11.0714,309538.60485236,0
+THQ.US,D,20161012,000000,11.1057,11.189,10.9795,11.0445,309753.09646778,0
+THQ.US,D,20161013,000000,10.9451,11.1394,10.9405,11.0562,256042.30336779,0
+THQ.US,D,20161014,000000,11.1277,11.1727,11.0495,11.0849,252213.88960785,0
+THQ.US,D,20161017,000000,11.1057,11.1154,11.0238,11.0849,233025.78358336,0
+THQ.US,D,20161018,000000,11.2244,11.2244,10.9013,10.9405,1051865.8356738,0
+THQ.US,D,20161019,000000,11.0026,11.0198,10.9405,10.9642,142215.26512127,0
+THQ.US,D,20161020,000000,10.9147,11.0074,10.869,10.9033,185286.22779631,0
+THQ.US,D,20161021,000000,10.9013,10.9117,10.8114,10.8852,197491.32386348,0
+THQ.US,D,20161024,000000,10.9309,10.9405,10.7846,10.8172,187784.79354071,0
+THQ.US,D,20161025,000000,10.8535,10.869,10.7302,10.7511,175250.11279622,0
+THQ.US,D,20161026,000000,10.7894,10.8114,10.5277,10.5877,379676.31679111,0
+THQ.US,D,20161027,000000,10.6126,10.6586,10.4988,10.5228,353029.13405316,0
+THQ.US,D,20161028,000000,10.453,10.453,10.3392,10.3652,417445.67451353,0
+THQ.US,D,20161031,000000,10.4292,10.4292,10.1147,10.1147,363152.09199998,0
+THQ.US,D,20161101,000000,10.1147,10.1645,9.9771,10.0536,379099.80518093,0
+THQ.US,D,20161102,000000,10.0401,10.0726,9.74571,9.76097,378438.5432251,0
+THQ.US,D,20161103,000000,9.73813,9.86807,9.6005,9.60336,288590.62128094,0
+THQ.US,D,20161104,000000,9.59474,9.78106,9.59474,9.73142,359648.03141456,0
+THQ.US,D,20161107,000000,9.84812,9.98466,9.82504,9.91586,393692.5591328,0
+THQ.US,D,20161108,000000,9.93792,10.2208,9.84812,10.2208,572240.61130352,0
+THQ.US,D,20161109,000000,10.7378,11.0504,10.6068,10.9147,937570.05477504,0
+THQ.US,D,20161110,000000,10.9642,11.0791,10.865,10.9033,433555.56428173,0
+THQ.US,D,20161111,000000,10.8228,10.8716,10.7015,10.779,340245.43377468,0
+THQ.US,D,20161114,000000,10.7722,10.8306,10.6269,10.7511,306683.25061597,0
+THQ.US,D,20161115,000000,10.7655,10.861,10.5955,10.8172,268217.0567186,0
+THQ.US,D,20161116,000000,10.7655,10.869,10.7074,10.7894,277734.20663948,0
+THQ.US,D,20161117,000000,10.8792,11.0036,10.78,10.9748,360448.45134524,0
+THQ.US,D,20161118,000000,11.0036,11.0036,10.7024,10.8792,294862.14685545,0
+THQ.US,D,20161121,000000,10.8247,10.8994,10.82,10.8707,271768.20082937,0
+THQ.US,D,20161122,000000,10.82,10.9097,10.7408,10.7982,228994.38751422,0
+THQ.US,D,20161123,000000,10.7024,10.7608,10.5955,10.7236,302892.50367631,0
+THQ.US,D,20161125,000000,10.7608,10.8134,10.7167,10.8075,71139.021577527,0
+THQ.US,D,20161128,000000,10.78,10.7982,10.6298,10.6586,149451.47981484,0
+THQ.US,D,20161129,000000,10.6966,10.78,10.6613,10.6882,226890.27708207,0
+THQ.US,D,20161130,000000,10.7866,10.8075,10.6031,10.6136,233216.21028584,0
+THQ.US,D,20161201,000000,10.6136,10.6136,10.385,10.54,245427.58415638,0
+THQ.US,D,20161202,000000,10.5277,10.5793,10.385,10.385,212074.66111027,0
+THQ.US,D,20161205,000000,10.4816,10.5076,10.3452,10.3633,266256.28946361,0
+THQ.US,D,20161206,000000,10.3211,10.4282,10.3088,10.3707,365985.47392452,0
+THQ.US,D,20161207,000000,10.2735,10.3707,10.2045,10.2647,476303.22008281,0
+THQ.US,D,20161208,000000,10.2436,10.303,10.2122,10.2371,347003.48911095,0
+THQ.US,D,20161209,000000,10.3088,10.4223,10.2809,10.3374,418898.98599552,0
+THQ.US,D,20161212,000000,10.3088,10.3986,10.2436,10.2495,408397.2672449,0
+THQ.US,D,20161213,000000,10.3211,10.4233,10.2809,10.328,502316.34467962,0
+THQ.US,D,20161214,000000,10.2981,10.385,10.2436,10.3462,437463.49688445,0
+THQ.US,D,20161215,000000,10.3471,10.4415,10.3153,10.3948,328931.78578718,0
+THQ.US,D,20161216,000000,10.4004,10.4559,10.323,10.3737,291336.11395822,0
+THQ.US,D,20161219,000000,10.3796,10.4273,10.3098,10.3296,447117.71217908,0
+THQ.US,D,20161220,000000,10.323,10.3805,10.2131,10.2313,504995.9204214,0
+THQ.US,D,20161221,000000,10.2446,10.3535,10.1482,10.2313,744083.96946669,0
+THQ.US,D,20161222,000000,10.1778,10.2906,10.1557,10.2877,488029.11049212,0
+THQ.US,D,20161223,000000,10.2131,10.3153,10.2131,10.2991,430179.15236499,0
+THQ.US,D,20161227,000000,10.2991,10.4415,10.2991,10.4071,430110.09652785,0
+THQ.US,D,20161228,000000,10.4004,10.4004,10.2313,10.2446,400384.69753358,0
+THQ.US,D,20161229,000000,10.2591,10.3432,10.2313,10.2446,405333.69919649,0
+THQ.US,D,20161230,000000,10.2667,10.3153,10.1577,10.2591,501219.8216896,0
+THQ.US,D,20170103,000000,10.3296,10.6338,10.3153,10.6279,394344.40438352,0
+THQ.US,D,20170104,000000,10.6432,10.8363,10.6298,10.8114,592862.14909928,0
+THQ.US,D,20170105,000000,10.862,10.8699,10.758,10.862,290629.8610782,0
+THQ.US,D,20170106,000000,10.9165,10.9377,10.8363,10.9052,239252.31823365,0
+THQ.US,D,20170109,000000,10.9577,11.1144,10.9451,11.1125,321136.846593,0
+THQ.US,D,20170110,000000,11.1394,11.2625,11.1394,11.2436,326069.10744687,0
+THQ.US,D,20170111,000000,11.2682,11.2769,11.1057,11.1394,309469.54901521,0
+THQ.US,D,20170112,000000,11.1611,11.1727,11.0158,11.1449,260452.46024076,0
+THQ.US,D,20170113,000000,11.2062,11.2635,11.1871,11.2558,194531.33957078,0
+THQ.US,D,20170117,000000,11.2358,11.2358,11.1449,11.1994,184718.08659062,0
+THQ.US,D,20170118,000000,11.2568,11.2568,11.1871,11.253,144318.32925287,0
+THQ.US,D,20170119,000000,11.2072,11.2481,11.0427,11.0485,218229.00102172,0
+THQ.US,D,20170120,000000,11.1011,11.1144,10.9912,11.0121,108591.35022937,0
+THQ.US,D,20170123,000000,11.0485,11.0552,10.949,10.974,152185.4631859,0
+THQ.US,D,20170124,000000,10.9662,10.9834,10.9097,10.9423,209747.68865821,0
+THQ.US,D,20170125,000000,10.9834,11.0427,10.9834,11.034,207620.55961367,0
+THQ.US,D,20170126,000000,11.0694,11.0923,11.0178,11.0178,218843.17945218,0
+THQ.US,D,20170127,000000,11.0178,11.0552,10.9662,11.0264,318589.10472213,0
+THQ.US,D,20170130,000000,11.0121,11.0617,10.9834,11.0552,263990.00244418,0
+THQ.US,D,20170131,000000,11.0264,11.1679,11.0026,11.1679,526832.21317076,0
+THQ.US,D,20170201,000000,11.2004,11.2788,11.1679,11.2711,284103.03816633,0
+THQ.US,D,20170202,000000,11.2645,11.3265,11.1929,11.3123,261536.427624,0
+THQ.US,D,20170203,000000,11.3123,11.3542,11.3083,11.3324,185020.46745331,0
+THQ.US,D,20170206,000000,11.3542,11.4002,11.338,11.3781,152402.04740243,0
+THQ.US,D,20170207,000000,11.4002,11.4002,11.3466,11.3781,205359.50409708,0
+THQ.US,D,20170208,000000,11.3542,11.3542,11.2788,11.3181,267738.89736134,0
+THQ.US,D,20170209,000000,11.3265,11.4452,11.3123,11.3781,158855.62927489,0
+THQ.US,D,20170210,000000,11.4279,11.4452,11.3781,11.3868,196770.42277559,0
+THQ.US,D,20170213,000000,11.4797,11.4797,11.3868,11.4279,179863.25197839,0
+THQ.US,D,20170214,000000,11.4566,11.4708,11.3781,11.4202,258117.11738419,0
+THQ.US,D,20170215,000000,11.4125,11.5131,11.3868,11.5131,169896.19281546,0
+THQ.US,D,20170216,000000,11.5485,11.5884,11.4183,11.4586,135934.32284171,0
+THQ.US,D,20170217,000000,11.4135,11.4586,11.3743,11.4135,206232.11876658,0
+THQ.US,D,20170221,000000,11.4079,11.5141,11.4079,11.487,218252.01963411,0
+THQ.US,D,20170222,000000,11.493,11.5348,11.4279,11.4279,187658.19117257,0
+THQ.US,D,20170223,000000,11.493,11.5675,11.4606,11.5264,200208.56642552,0
+THQ.US,D,20170224,000000,11.493,11.6218,11.493,11.6085,180537.06954095,0
+THQ.US,D,20170227,000000,11.6497,11.8302,11.6218,11.8302,287273.32887215,0
+THQ.US,D,20170228,000000,11.8456,11.8551,11.7003,11.8398,336317.62146126,0
+THQ.US,D,20170301,000000,11.8857,11.942,11.7958,11.8551,327820.61458929,0
+THQ.US,D,20170302,000000,11.8551,11.9516,11.8456,11.8456,265229.8686113,0
+THQ.US,D,20170303,000000,11.8398,11.9659,11.8236,11.922,194254.0699216,0
+THQ.US,D,20170306,000000,11.8619,11.9363,11.7902,11.8503,191696.9113457,0
+THQ.US,D,20170307,000000,11.7902,11.8084,11.7156,11.7902,215738.80568182,0
+THQ.US,D,20170308,000000,11.7624,11.8302,11.6858,11.6858,257091.74283245,0
+THQ.US,D,20170309,000000,11.7003,11.7347,11.5683,11.5961,223259.61412852,0
+THQ.US,D,20170310,000000,11.6611,11.6858,11.5732,11.6286,175394.50227391,0
+THQ.US,D,20170313,000000,11.5961,11.6621,11.5732,11.6085,168802.80872713,0
+THQ.US,D,20170314,000000,11.6085,11.6085,11.5204,11.5485,134432.88153382,0
+THQ.US,D,20170315,000000,11.5406,11.6858,11.5322,11.6677,197282.06375087,0
+THQ.US,D,20170316,000000,11.6563,11.703,11.6037,11.6305,189672.31975631,0
+THQ.US,D,20170317,000000,11.5894,11.6429,11.5214,11.6143,244029.72660423,0
+THQ.US,D,20170320,000000,11.6305,11.6936,11.5627,11.5981,149868.95373946,0
+THQ.US,D,20170321,000000,11.6104,11.6439,11.4414,11.4507,209249.64959023,0
+THQ.US,D,20170322,000000,11.494,11.5348,11.3878,11.4452,172250.36908216,0
+THQ.US,D,20170323,000000,11.4738,11.5485,11.4452,11.5014,217277.91380997,0
+THQ.US,D,20170324,000000,11.4822,11.5749,11.4012,11.4364,233630.54530878,0
+THQ.US,D,20170327,000000,11.4079,11.494,11.4012,11.488,181440.0269268,0
+THQ.US,D,20170328,000000,11.5082,11.515,11.4738,11.4822,163291.94366193,0
+THQ.US,D,20170329,000000,11.515,11.5749,11.4986,11.5348,128809.01600782,0
+THQ.US,D,20170330,000000,11.5348,11.6371,11.5322,11.6371,157703.65235506,0
+THQ.US,D,20170331,000000,11.6696,11.7499,11.6305,11.73,193512.24282246,0
+THQ.US,D,20170403,000000,11.771,11.7806,11.6621,11.7433,148055.71486382,0
+THQ.US,D,20170404,000000,11.7643,11.7643,11.6237,11.6754,132005.46422773,0
+THQ.US,D,20170405,000000,11.6506,11.73,11.5693,11.5693,176703.42427819,0
+THQ.US,D,20170406,000000,11.6037,11.6823,11.6037,11.6754,97641.814837791,0
+THQ.US,D,20170407,000000,11.6621,11.7499,11.6506,11.7375,111487.5101877,0
+THQ.US,D,20170410,000000,11.7576,11.7911,11.6936,11.7165,198610.86546585,0
+THQ.US,D,20170411,000000,11.6936,11.7911,11.6305,11.7796,189361.56848912,0
+THQ.US,D,20170412,000000,11.7453,11.8427,11.7261,11.8207,213338.59219034,0
+THQ.US,D,20170413,000000,11.814,11.814,11.7318,11.773,131973.02891027,0
+THQ.US,D,20170417,000000,11.7662,11.7939,11.7318,11.7453,123008.32568667,0
+THQ.US,D,20170418,000000,11.7453,11.7806,11.6237,11.6897,183234.43239231,0
+THQ.US,D,20170419,000000,11.7118,11.7806,11.6631,11.7499,154949.78927329,0
+THQ.US,D,20170420,000000,11.7806,11.8054,11.7318,11.7318,150087.63055714,0
+THQ.US,D,20170421,000000,11.7394,11.7996,11.7318,11.773,121811.35784262,0
+THQ.US,D,20170424,000000,11.8722,11.8722,11.773,11.837,155660.22735556,0
+THQ.US,D,20170425,000000,11.8599,11.9478,11.8398,11.8847,222718.67673747,0
+THQ.US,D,20170426,000000,11.8933,11.9478,11.8847,11.9353,130501.93031872,0
+THQ.US,D,20170427,000000,11.9411,11.9478,11.8722,11.9144,196564.30156467,0
+THQ.US,D,20170428,000000,11.9717,11.9918,11.8722,11.9211,180854.09861152,0
+THQ.US,D,20170501,000000,11.9096,11.9974,11.8751,11.9918,148614.43936445,0
+THQ.US,D,20170502,000000,12.009,12.009,11.8847,11.9353,152017.00879525,0
+THQ.US,D,20170503,000000,11.9411,11.9698,11.8933,11.9353,126748.85019929,0
+THQ.US,D,20170504,000000,11.9478,11.9717,11.8847,11.8933,190225.81275414,0
+THQ.US,D,20170505,000000,11.9411,11.965,11.837,11.8523,172909.53843684,0
+THQ.US,D,20170508,000000,11.8437,11.9096,11.7872,11.8274,147630.91683525,0
+THQ.US,D,20170509,000000,11.8274,11.8599,11.7902,11.8437,152260.79682644,0
+THQ.US,D,20170510,000000,11.837,11.837,11.6839,11.7175,251320.34892705,0
+THQ.US,D,20170511,000000,11.705,11.7939,11.6506,11.773,176117.49596293,0
+THQ.US,D,20170512,000000,11.7872,11.814,11.7118,11.7662,161614.72385949,0
+THQ.US,D,20170515,000000,11.8274,11.8274,11.7261,11.7796,200539.19740341,0
+THQ.US,D,20170516,000000,11.814,11.814,11.7261,11.7499,157790.49530179,0
+THQ.US,D,20170517,000000,11.6849,11.6897,11.5416,11.5416,243468.90950247,0
+THQ.US,D,20170518,000000,11.515,11.6305,11.515,11.5769,201966.35137134,0
+THQ.US,D,20170519,000000,11.5903,11.7394,11.5903,11.6716,254344.15755409,0
+THQ.US,D,20170522,000000,11.6897,11.7529,11.6582,11.7185,102923.54007971,0
+THQ.US,D,20170523,000000,11.7815,11.7853,11.6783,11.7691,104658.30641314,0
+THQ.US,D,20170524,000000,11.7394,11.8456,11.7069,11.8084,220106.0642317,0
+THQ.US,D,20170525,000000,11.8685,11.8685,11.8159,11.8629,217453.69230455,0
+THQ.US,D,20170526,000000,11.8503,11.8542,11.7815,11.7996,120676.12173177,0
+THQ.US,D,20170530,000000,11.7815,11.8398,11.7337,11.7529,164044.23376672,0
+THQ.US,D,20170531,000000,11.7902,11.8207,11.73,11.7815,144230.44000557,0
+THQ.US,D,20170601,000000,11.7958,11.9516,11.7958,11.944,150678.79037522,0
+THQ.US,D,20170602,000000,11.9239,12.0758,11.9239,12.0606,156635.37948025,0
+THQ.US,D,20170605,000000,12.0836,12.0836,11.9516,11.9994,124892.71300059,0
+THQ.US,D,20170606,000000,11.989,12.0338,11.9115,11.9115,150126.34367795,0
+THQ.US,D,20170607,000000,11.9173,11.9698,11.881,11.9602,104688.64912946,0
+THQ.US,D,20170608,000000,11.9115,12.0127,11.9115,11.9756,121097.78085867,0
+THQ.US,D,20170609,000000,11.9516,12.0959,11.9516,12.0396,157468.23472839,0
+THQ.US,D,20170612,000000,12.0549,12.0893,11.9831,12.0262,168619.70612862,0
+THQ.US,D,20170613,000000,12.0262,12.1419,12.0262,12.1283,112025.30867708,0
+THQ.US,D,20170614,000000,12.1582,12.2202,12.1046,12.2069,108496.13687813,0
+THQ.US,D,20170615,000000,12.1858,12.1926,12.1065,12.1926,138510.31482776,0
+THQ.US,D,20170616,000000,12.268,12.268,12.1293,12.2,245274.82427417,0
+THQ.US,D,20170619,000000,12.2232,12.3579,12.2,12.3225,228023.42059177,0
+THQ.US,D,20170620,000000,12.3579,12.4582,12.3014,12.4142,229887.928195,0
+THQ.US,D,20170621,000000,12.5251,12.6416,12.4735,12.6254,371970.31314478,0
+THQ.US,D,20170622,000000,12.6856,12.8501,12.6637,12.8041,321032.21653669,0
+THQ.US,D,20170623,000000,12.8157,12.938,12.7325,12.8874,355028.614429,0
+THQ.US,D,20170626,000000,12.96,12.96,12.8349,12.9428,203321.3106004,0
+THQ.US,D,20170627,000000,12.9179,12.9495,12.6416,12.6416,260275.63544561,0
+THQ.US,D,20170628,000000,12.6932,12.7765,12.5959,12.7258,189684.87536308,0
+THQ.US,D,20170629,000000,12.7325,12.7362,12.4687,12.57,234833.79095619,0
+THQ.US,D,20170630,000000,12.6178,12.6504,12.5088,12.6025,170577.33448194,0
+THQ.US,D,20170703,000000,12.6685,12.6685,12.5767,12.6637,67413.145272757,0
+THQ.US,D,20170705,000000,12.6416,12.7047,12.5375,12.6685,119478.10758717,0
+THQ.US,D,20170706,000000,12.6178,12.6569,12.4754,12.5002,158224.71003542,0
+THQ.US,D,20170707,000000,12.5174,12.5643,12.5002,12.5174,104363.24965436,0
+THQ.US,D,20170710,000000,12.5586,12.5767,12.421,12.4505,183396.60897957,0
+THQ.US,D,20170711,000000,12.4687,12.5843,12.421,12.4849,137154.30929815,0
+THQ.US,D,20170712,000000,12.5767,12.6111,12.4926,12.6111,287567.33933034,0
+THQ.US,D,20170713,000000,12.7517,12.7832,12.5242,12.6637,223910.4130787,0
+THQ.US,D,20170714,000000,12.7258,12.7985,12.6178,12.7985,166566.86442407,0
+THQ.US,D,20170717,000000,12.8511,12.8511,12.6504,12.6991,137335.31929554,0
+THQ.US,D,20170718,000000,12.6819,12.7603,12.6254,12.6991,183851.74972448,0
+THQ.US,D,20170719,000000,12.7603,12.9074,12.7603,12.8213,181601.15721351,0
+THQ.US,D,20170720,000000,12.914,12.9532,12.8738,12.9504,205028.87311918,0
+THQ.US,D,20170721,000000,12.9398,12.9801,12.8738,12.9074,182791.84725417,0
+THQ.US,D,20170724,000000,12.9332,12.9332,12.8462,12.9266,186149.42576077,0
+THQ.US,D,20170725,000000,12.9332,12.9332,12.7775,12.7775,168742.12329448,0
+THQ.US,D,20170726,000000,12.7697,12.8585,12.7697,12.8585,146535.44014582,0
+THQ.US,D,20170727,000000,12.8674,12.8846,12.6685,12.7057,147718.80608256,0
+THQ.US,D,20170728,000000,12.7105,12.8213,12.7105,12.8213,126756.17430326,0
+THQ.US,D,20170731,000000,12.8177,12.8674,12.7775,12.7927,168391.61260589,0
+THQ.US,D,20170801,000000,12.8177,12.8511,12.7258,12.7697,217868.02732749,0
+THQ.US,D,20170802,000000,12.7775,12.8177,12.7009,12.7697,162263.43020852,0
+THQ.US,D,20170803,000000,12.7927,12.7927,12.6942,12.7603,86524.871356138,0
+THQ.US,D,20170804,000000,12.8177,12.8177,12.6569,12.6819,148285.90098768,0
+THQ.US,D,20170807,000000,12.7258,12.7258,12.6569,12.6942,140901.11161417,0
+THQ.US,D,20170808,000000,12.676,12.7114,12.5164,12.5242,202565.88159392,0
+THQ.US,D,20170809,000000,12.4992,12.5298,12.4458,12.4992,154130.5359325,0
+THQ.US,D,20170810,000000,12.4772,12.4992,12.0318,12.0712,356884.75162773,0
+THQ.US,D,20170811,000000,11.9918,12.3769,11.8255,12.3272,322854.87211739,0
+THQ.US,D,20170814,000000,12.4065,12.4408,12.3434,12.3847,231304.61915728,0
+THQ.US,D,20170815,000000,12.4065,12.4334,12.3196,12.4123,150248.76084383,0
+THQ.US,D,20170816,000000,12.4458,12.4926,12.3961,12.4458,147563.95359922,0
+THQ.US,D,20170817,000000,12.4677,12.4677,12.1819,12.1944,215490.8324484,0
+THQ.US,D,20170818,000000,12.16,12.1944,12.0998,12.16,128471.06092599,0
+THQ.US,D,20170821,000000,12.1465,12.2374,12.138,12.1944,116576.71612603,0
+THQ.US,D,20170822,000000,12.2334,12.376,12.2334,12.376,127140.16660986,0
+THQ.US,D,20170823,000000,12.3053,12.3912,12.2995,12.3415,165002.64508239,0
+THQ.US,D,20170824,000000,12.355,12.4065,12.2862,12.3616,154377.46286533,0
+THQ.US,D,20170825,000000,12.376,12.4408,12.355,12.376,188391.64786724,0
+THQ.US,D,20170828,000000,12.4123,12.4992,12.3606,12.4677,112825.72860774,0
+THQ.US,D,20170829,000000,12.4065,12.5251,12.4065,12.5088,130183.85494757,0
+THQ.US,D,20170830,000000,12.4926,12.6647,12.4726,12.6647,200951.43982523,0
+THQ.US,D,20170831,000000,12.6952,12.9811,12.6866,12.958,302445.73333592,0
+THQ.US,D,20170901,000000,13.0001,13.0431,12.9236,13.0431,156623.87017406,0
+THQ.US,D,20170905,000000,12.9866,13.0001,12.806,12.854,157452.54021995,0
+THQ.US,D,20170906,000000,12.9017,12.936,12.8395,12.9179,112580.89427602,0
+THQ.US,D,20170907,000000,12.9017,13.0431,12.9017,13.0077,106787.5280588,0
+THQ.US,D,20170908,000000,12.9792,13.0641,12.9657,12.9724,155282.51285234,0
+THQ.US,D,20170911,000000,13.0431,13.0927,13.0077,13.0593,104866.52022517,0
+THQ.US,D,20170912,000000,13.0738,13.1358,13.0249,13.13,174052.09865159,0
+THQ.US,D,20170913,000000,13.1558,13.1558,13.0326,13.0593,138306.28621799,0
+THQ.US,D,20170914,000000,13.0593,13.1063,12.9179,13.0994,178475.85743189,0
+THQ.US,D,20170915,000000,13.1482,13.1482,13.0077,13.1148,70524.843147056,0
+THQ.US,D,20170918,000000,13.0927,13.1558,13.0871,13.1148,127422.66776188,0
+THQ.US,D,20170919,000000,13.1558,13.1558,12.9866,12.9992,158955.02782839,0
+THQ.US,D,20170920,000000,12.9992,13.0326,12.8757,12.9657,104375.80526114,0
+THQ.US,D,20170921,000000,12.9657,12.9743,12.8683,12.8683,128678.22843745,0
+THQ.US,D,20170922,000000,12.852,12.9008,12.8051,12.8836,106431.78586739,0
+THQ.US,D,20170925,000000,12.8375,12.9934,12.8375,12.9351,124091.24676933,0
+THQ.US,D,20170926,000000,12.9992,13.024,12.915,12.916,136046.27700194,0
+THQ.US,D,20170927,000000,12.9217,12.9724,12.8757,12.8757,126039.4584176,0
+THQ.US,D,20170928,000000,12.8911,12.9925,12.8604,12.8836,126115.83835872,0
+THQ.US,D,20170929,000000,12.9008,13.0077,12.8911,12.9934,148301.59549611,0
+THQ.US,D,20171002,000000,13.0392,13.1558,12.9992,13.1558,165277.82213046,0
+THQ.US,D,20171003,000000,13.1693,13.1693,13.0164,13.0994,185054.9953719,0
+THQ.US,D,20171004,000000,13.0861,13.176,13.0527,13.176,127363.02862979,0
+THQ.US,D,20171005,000000,13.1826,13.24,13.0804,13.24,159621.52128699,0
+THQ.US,D,20171006,000000,13.2945,13.2945,13.0994,13.1617,282621.47656917,0
+THQ.US,D,20171009,000000,13.1416,13.1482,13.0669,13.1148,103294.97677956,0
+THQ.US,D,20171010,000000,13.13,13.1482,13.0527,13.1482,152725.35427641,0
+THQ.US,D,20171011,000000,13.2113,13.2256,13.0077,13.0431,204241.00879524,0
+THQ.US,D,20171012,000000,13.0527,13.218,12.9866,13.218,140138.35850376,0
+THQ.US,D,20171013,000000,13.1902,13.1902,12.916,13.0077,248634.49538191,0
+THQ.US,D,20171016,000000,12.9522,13.066,12.8604,12.8683,169053.92086227,0
+THQ.US,D,20171017,000000,12.8836,13.1148,12.8836,13.0994,141722.4575561,0
+THQ.US,D,20171018,000000,13.1215,13.1272,13.0077,13.023,113183.56340028,0
+THQ.US,D,20171019,000000,13.0154,13.0383,12.9647,13.0317,112865.48802914,0
+THQ.US,D,20171020,000000,13.024,13.0527,12.9522,12.9925,130521.81002942,0
+THQ.US,D,20171023,000000,12.9925,13.023,12.9522,12.9562,133889.85154163,0
+THQ.US,D,20171024,000000,12.9647,12.9714,12.8167,12.8816,214166.21593567,0
+THQ.US,D,20171025,000000,12.9074,12.9074,12.6903,12.7391,180757.83895973,0
+THQ.US,D,20171026,000000,12.7038,12.7038,12.3798,12.4458,312805.15520999,0
+THQ.US,D,20171027,000000,12.4401,12.5442,12.3606,12.5308,234530.36379293,0
+THQ.US,D,20171030,000000,12.5088,12.5251,12.3817,12.419,197717.32478506,0
+THQ.US,D,20171031,000000,12.4582,12.4582,12.2354,12.3675,304787.35399588,0
+THQ.US,D,20171101,000000,12.4123,12.4123,12.3167,12.3398,230215.42027121,0
+THQ.US,D,20171102,000000,12.3311,12.3569,12.1907,12.2423,197011.07190505,0
+THQ.US,D,20171103,000000,12.2423,12.3244,12.2288,12.2822,179349.51840197,0
+THQ.US,D,20171106,000000,12.4266,12.4266,12.3301,12.397,238715.56604486,0
+THQ.US,D,20171107,000000,12.4046,12.4152,12.3176,12.3606,244316.41295849,0
+THQ.US,D,20171108,000000,12.4123,12.4123,12.3167,12.397,137722.45050385,0
+THQ.US,D,20171109,000000,12.3311,12.3675,12.268,12.3606,239212.55881227,0
+THQ.US,D,20171110,000000,12.3606,12.3675,12.2144,12.2566,179573.42672246,0
+THQ.US,D,20171113,000000,12.2613,12.2613,12.0587,12.1151,260898.18428059,0
+THQ.US,D,20171114,000000,12.0587,12.0787,11.8035,11.9105,379418.92685262,0
+THQ.US,D,20171115,000000,11.9038,12.0166,11.8417,11.8801,354111.00883527,0
+THQ.US,D,20171116,000000,11.9239,12.1102,11.8963,12.094,452009.16731101,0
+THQ.US,D,20171117,000000,12.0702,12.1744,12.0587,12.1495,212713.95075424,0
+THQ.US,D,20171120,000000,12.1858,12.1858,11.9841,12.029,204039.07278659,0
+THQ.US,D,20171121,000000,12.0634,12.1352,12.0425,12.0425,212034.90168889,0
+THQ.US,D,20171122,000000,12.1102,12.3769,12.0634,12.3512,275561.04037017,0
+THQ.US,D,20171124,000000,12.421,12.4286,12.2432,12.2698,91663.253420928,0
+THQ.US,D,20171127,000000,12.291,12.291,12.1352,12.2307,235296.25580505,0
+THQ.US,D,20171128,000000,12.1991,12.3616,12.1495,12.312,333526.09155923,0
+THQ.US,D,20171129,000000,12.3262,12.4237,12.2842,12.3176,286615.20581804,0
+THQ.US,D,20171130,000000,12.355,12.4744,12.355,12.4744,222891.31633036,0
+THQ.US,D,20171201,000000,12.461,12.4879,12.312,12.4477,129184.63790993,0
+THQ.US,D,20171204,000000,12.528,12.5528,12.312,12.3176,222377.58275393,0
+THQ.US,D,20171205,000000,12.3616,12.3769,12.3014,12.3512,217945.45356915,0
+THQ.US,D,20171206,000000,12.3415,12.5623,12.1582,12.1991,207931.31088088,0
+THQ.US,D,20171207,000000,12.1858,12.2566,12.1858,12.2153,210780.38731386,0
+THQ.US,D,20171208,000000,12.3034,12.4524,12.2698,12.4074,166291.68737598,0
+THQ.US,D,20171211,000000,12.4697,12.4744,12.3847,12.4408,193010.01855224,0
+THQ.US,D,20171212,000000,12.461,12.6169,12.4408,12.5748,279505.5934926,0
+THQ.US,D,20171213,000000,12.5623,12.7124,12.5623,12.7001,303966.00805393,0
+THQ.US,D,20171214,000000,12.6494,12.6676,12.4744,12.5404,340354.2490332,0
+THQ.US,D,20171215,000000,12.5748,12.6342,12.5127,12.6025,260449.32133905,0
+THQ.US,D,20171218,000000,12.6342,12.765,12.6025,12.6178,363801.84464959,0
+THQ.US,D,20171219,000000,12.5623,12.6342,12.4954,12.4954,394255.46883566,0
+THQ.US,D,20171220,000000,12.5548,12.5825,12.5127,12.5127,239819.41313881,0
+THQ.US,D,20171221,000000,12.4802,12.5748,12.4802,12.528,215983.64001356,0
+THQ.US,D,20171222,000000,12.4802,12.5748,12.4802,12.4802,289510.31947581,0
+THQ.US,D,20171226,000000,12.4697,12.548,12.4408,12.4515,203603.81175241,0
+THQ.US,D,20171227,000000,12.4954,12.5825,12.4954,12.5326,292594.81353547,0
+THQ.US,D,20171228,000000,12.5326,12.5882,12.4954,12.5623,351046.39448629,0
+THQ.US,D,20171229,000000,12.5939,12.6332,12.4744,12.4879,433593.23110199,0
+THQ.US,D,20180102,000000,12.4954,12.6101,12.4954,12.548,260940.0363031,0
+THQ.US,D,20180103,000000,12.6254,12.7803,12.6254,12.6569,252184.5931921,0
+THQ.US,D,20180104,000000,12.6875,12.8358,12.6569,12.7076,307669.91204688,0
+THQ.US,D,20180105,000000,12.7229,12.7956,12.7076,12.7469,286509.52946119,0
+THQ.US,D,20180108,000000,12.8213,12.8213,12.6875,12.6875,310483.41426073,0
+THQ.US,D,20180109,000000,12.7735,12.7995,12.7239,12.7469,426661.48987226,0
+THQ.US,D,20180110,000000,12.6952,12.8213,12.6685,12.7803,242569.09101831,0
+THQ.US,D,20180111,000000,12.7907,12.9179,12.7907,12.8892,250972.97714016,0
+THQ.US,D,20180112,000000,12.9724,12.9934,12.917,12.9522,241616.95750599,0
+THQ.US,D,20180116,000000,13.0249,13.131,12.9351,12.9351,281228.85051984,0
+THQ.US,D,20180117,000000,12.9792,13.1387,12.9724,13.1033,232024.4739446,0
+THQ.US,D,20180118,000000,13.1254,13.1387,13.024,13.046,250212.31663087,0
+THQ.US,D,20180119,000000,13.0546,13.1167,12.8874,13.0699,160580.97890324,0
+THQ.US,D,20180122,000000,13.0881,13.2716,13.0881,13.2619,215879.00995726,0
+THQ.US,D,20180123,000000,13.2819,13.2962,13.2237,13.2314,161443.13056715,0
+THQ.US,D,20180124,000000,13.2716,13.3041,13.1961,13.2314,208900.18520219,0
+THQ.US,D,20180125,000000,13.3041,13.3173,13.2314,13.2962,176339.31168228,0
+THQ.US,D,20180126,000000,13.3345,13.5457,13.3243,13.5363,296274.65261549,0
+THQ.US,D,20180129,000000,13.5363,13.6165,13.5152,13.5535,217536.35004904,0
+THQ.US,D,20180130,000000,13.4043,13.4121,13.1319,13.3405,581603.95504162,0
+THQ.US,D,20180131,000000,13.3041,13.4167,12.9275,12.9465,499185.81339519,0
+THQ.US,D,20180201,000000,12.9131,13.0374,12.9131,12.9522,200314.24278237,0
+THQ.US,D,20180202,000000,12.9054,12.9131,12.6608,12.6608,251200.02436232,0
+THQ.US,D,20180205,000000,12.6224,12.6932,12.0396,12.0482,337678.85849368,0
+THQ.US,D,20180206,000000,11.9048,12.292,11.7404,12.2506,417739.68497174,0
+THQ.US,D,20180207,000000,12.2852,12.4649,12.2852,12.3348,244900.24867263,0
+THQ.US,D,20180208,000000,12.3348,12.3606,11.9803,11.988,153978.82235085,0
+THQ.US,D,20180209,000000,12.0262,12.093,11.6487,12.0338,349570.06439195,0
+THQ.US,D,20180212,000000,12.1131,12.2566,12.0185,12.1696,234061.62114072,0
+THQ.US,D,20180213,000000,12.1981,12.2354,12.119,12.2153,187173.75401193,0
+THQ.US,D,20180214,000000,12.2079,12.4305,12.1744,12.3788,187431.14395041,0
+THQ.US,D,20180215,000000,12.5242,12.5242,12.4305,12.5079,154830.51100911,0
+THQ.US,D,20180216,000000,12.5164,12.5834,12.5079,12.5434,106044.65465908,0
+THQ.US,D,20180220,000000,12.483,12.5729,12.3779,12.3779,276612.57243597,0
+THQ.US,D,20180221,000000,12.4219,12.4782,12.3024,12.311,253665.1084887,0
+THQ.US,D,20180222,000000,12.3176,12.3779,12.2079,12.2222,151133.93112011,0
+THQ.US,D,20180223,000000,12.311,12.3866,12.2288,12.3779,149647.13802013,0
+THQ.US,D,20180226,000000,12.4564,12.5298,12.4477,12.5079,192887.60138638,0
+THQ.US,D,20180227,000000,12.5242,12.6322,12.4916,12.4983,254866.261535,0
+THQ.US,D,20180228,000000,12.5434,12.5586,12.333,12.3424,269451.69138293,0
+THQ.US,D,20180301,000000,12.3252,12.356,12.1419,12.2566,306591.17616645,0
+THQ.US,D,20180302,000000,12.1887,12.3893,12.1553,12.352,216020.26053326,0
+THQ.US,D,20180305,000000,12.3424,12.4219,12.2623,12.4084,140796.48155788,0
+THQ.US,D,20180306,000000,12.4219,12.5079,12.4084,12.4983,193828.22559247,0
+THQ.US,D,20180307,000000,12.4219,12.5242,12.4009,12.5164,109471.28900283,0
+THQ.US,D,20180308,000000,12.5434,12.5796,12.4649,12.483,115800.36110829,0
+THQ.US,D,20180309,000000,12.5164,12.7362,12.4983,12.7219,133920.19425797,0
+THQ.US,D,20180312,000000,12.7725,12.7851,12.6731,12.6866,148404.13295128,0
+THQ.US,D,20180313,000000,12.7277,12.7907,12.6342,12.6549,126440.19153324,0
+THQ.US,D,20180314,000000,12.68,12.7553,12.5508,12.5929,106548.97153042,0
+THQ.US,D,20180315,000000,12.5862,12.6838,12.4802,12.4916,164114.33590443,0
+THQ.US,D,20180316,000000,12.4763,12.616,12.4763,12.5298,120306.77763305,0
+THQ.US,D,20180319,000000,12.4983,12.4983,12.2546,12.31,108343.37699596,0
+THQ.US,D,20180320,000000,12.3235,12.3503,12.2394,12.289,126395.20060904,0
+THQ.US,D,20180321,000000,12.289,12.3398,12.2269,12.2394,109339.45513192,0
+THQ.US,D,20180322,000000,12.1283,12.1935,11.9974,11.9994,175404.96527954,0
+THQ.US,D,20180323,000000,12.0578,12.0578,11.6907,11.7165,204191.83266878,0
+THQ.US,D,20180326,000000,11.8407,11.8523,11.6858,11.8407,153826.06246866,0
+THQ.US,D,20180327,000000,11.8732,12.0415,11.6439,11.6907,170477.93592846,0
+THQ.US,D,20180328,000000,11.6907,11.8475,11.6793,11.8178,156240.92416801,0
+THQ.US,D,20180329,000000,11.9115,12.0348,11.7968,11.9727,163351.58279402,0
+THQ.US,D,20180402,000000,12.0415,12.05,11.6439,11.8609,213477.75016523,0
+THQ.US,D,20180403,000000,11.8475,11.8475,11.6363,11.8178,232467.05908274,0
+THQ.US,D,20180404,000000,11.6572,11.964,11.6572,11.964,236927.43838272,0
+THQ.US,D,20180405,000000,11.9947,12.0348,11.9048,12.0348,177015.22184596,0
+THQ.US,D,20180406,000000,11.988,12.0205,11.6793,11.7671,190939.38973809,0
+THQ.US,D,20180409,000000,11.8025,12.3311,11.73,11.881,135880.961513,0
+THQ.US,D,20180410,000000,11.988,12.1037,11.9268,12.1037,185724.6277322,0
+THQ.US,D,20180411,000000,12.0864,12.0864,11.9947,12.0348,152431.3438182,0
+THQ.US,D,20180412,000000,12.0281,12.1734,11.988,12.0578,179686.42718326,0
+THQ.US,D,20180413,000000,12.0702,12.0884,11.9248,12.0348,123301.28984429,0
+THQ.US,D,20180416,000000,12.1037,12.1436,12.0578,12.0778,150918.39320413,0
+THQ.US,D,20180417,000000,12.16,12.2506,12.1102,12.202,187539.95920897,0
+THQ.US,D,20180418,000000,12.1734,12.2192,12.1283,12.1647,218896.5407809,0
+THQ.US,D,20180419,000000,12.2097,12.2097,12.0338,12.1151,160499.36745934,0
+THQ.US,D,20180420,000000,12.0768,12.1151,11.9928,12.0042,135131.81030991,0
+THQ.US,D,20180423,000000,12.0406,12.0855,11.9928,12.0042,127353.61192472,0
+THQ.US,D,20180424,000000,12.0616,12.0855,11.8857,11.9526,122319.85991624,0
+THQ.US,D,20180425,000000,11.9526,11.9526,11.8513,11.9173,107957.2920882,0
+THQ.US,D,20180426,000000,11.9622,12.1809,11.9622,12.1151,116791.20774144,0
+THQ.US,D,20180427,000000,12.1362,12.2767,12.1218,12.2613,198600.40246024,0
+THQ.US,D,20180430,000000,12.2976,12.3244,12.1102,12.1283,195455.22296791,0
+THQ.US,D,20180501,000000,12.0768,12.1647,11.9974,12.1647,183408.11828576,0
+THQ.US,D,20180502,000000,12.1362,12.1362,12.0272,12.0338,174274.96067151,0
+THQ.US,D,20180503,000000,12.0195,12.0195,11.8236,11.9383,162010.22547227,0
+THQ.US,D,20180504,000000,11.8781,12.0425,11.8781,11.986,153034.01294248,0
+THQ.US,D,20180507,000000,12.0338,12.1083,12.0272,12.0338,156154.08122128,0
+THQ.US,D,20180508,000000,12.0272,12.0272,11.8579,11.8857,195004.26742527,0
+THQ.US,D,20180509,000000,11.8781,12.012,11.8465,11.9239,198079.34477986,0
+THQ.US,D,20180510,000000,11.9784,12.1283,11.9784,12.1151,184405.24272227,0
+THQ.US,D,20180511,000000,12.16,12.3024,12.0692,12.268,194959.27650106,0
+THQ.US,D,20180514,000000,12.311,12.4094,12.3024,12.4094,159987.72648405,0
+THQ.US,D,20180515,000000,12.3424,12.3424,12.1935,12.202,156613.40716844,0
+THQ.US,D,20180516,000000,12.2278,12.356,12.2278,12.3024,139367.23498884,0
+THQ.US,D,20180517,000000,12.2976,12.3424,12.2604,12.3244,111283.48157791,0
+THQ.US,D,20180518,000000,12.3024,12.3635,12.2784,12.3167,116915.71750843,0
+THQ.US,D,20180521,000000,12.356,12.4019,12.2822,12.2966,103161.05030751,0
+THQ.US,D,20180522,000000,12.2976,12.3424,12.2767,12.2822,153703.64530279,0
+THQ.US,D,20180523,000000,12.268,12.3244,12.2182,12.2767,205218.25352106,0
+THQ.US,D,20180524,000000,12.2469,12.356,12.2374,12.3424,167590.14637465,0
+THQ.US,D,20180525,000000,12.2822,12.3616,12.2556,12.2976,114321.93841281,0
+THQ.US,D,20180529,000000,12.2182,12.2832,12.1725,12.2097,134733.16979542,0
+THQ.US,D,20180530,000000,12.2269,12.4161,12.2269,12.3798,150290.61286633,0
+THQ.US,D,20180531,000000,12.4237,12.4879,12.3024,12.3244,184229.46422771,0
+THQ.US,D,20180601,000000,12.356,12.4372,12.352,12.3712,145648.17726841,0
+THQ.US,D,20180604,000000,12.3874,12.4505,12.3874,12.4237,193516.42802471,0
+THQ.US,D,20180605,000000,12.4744,12.5031,12.4074,12.5031,167990.87949026,0
+THQ.US,D,20180606,000000,12.528,12.6053,12.4744,12.6025,152709.65976796,0
+THQ.US,D,20180607,000000,12.6541,12.6541,12.5326,12.5548,136128.93474643,0
+THQ.US,D,20180608,000000,12.5404,12.6647,12.5404,12.6541,119348.36631736,0
+THQ.US,D,20180611,000000,12.6647,12.765,12.6369,12.7553,114607.57846649,0
+THQ.US,D,20180612,000000,12.7553,12.7937,12.6942,12.7917,116356.99300778,0
+THQ.US,D,20180613,000000,12.7553,12.8404,12.7076,12.7076,131499.05475525,0
+THQ.US,D,20180614,000000,12.7144,12.8404,12.7144,12.8251,132202.16873355,0
+THQ.US,D,20180615,000000,12.8204,12.8702,12.7975,12.8702,122824.17678757,0
+THQ.US,D,20180618,000000,12.8634,12.8702,12.786,12.8251,187415.44944198,0
+THQ.US,D,20180619,000000,12.7917,12.8482,12.7362,12.8251,158943.5185222,0
+THQ.US,D,20180620,000000,12.9131,12.9351,12.8567,12.8712,145198.26802632,0
+THQ.US,D,20180621,000000,12.8958,12.9131,12.764,12.7813,111821.28006729,0
+THQ.US,D,20180622,000000,12.786,12.9045,12.7813,12.9045,110408.77430727,0
+THQ.US,D,20180625,000000,12.8548,12.8634,12.6446,12.7219,119940.57243602,0
+THQ.US,D,20180626,000000,12.7001,12.7411,12.5825,12.5825,135228.06996171,0
+THQ.US,D,20180627,000000,12.5968,12.6588,12.4754,12.4772,111541.91781697,0
+THQ.US,D,20180628,000000,12.4074,12.5251,12.3292,12.5184,139335.84597196,0
+THQ.US,D,20180629,000000,12.5901,12.6588,12.5538,12.6207,130879.64482196,0
+THQ.US,D,20180702,000000,12.5394,12.6523,12.482,12.6283,147531.51828178,0
+THQ.US,D,20180703,000000,12.6647,12.6856,12.5968,12.5968,42912.971290034,0
+THQ.US,D,20180705,000000,12.6131,12.764,12.6131,12.7543,127689.47440543,0
+THQ.US,D,20180706,000000,12.8482,12.9801,12.8204,12.9131,127910.24382423,0
+THQ.US,D,20180709,000000,13.0029,13.0431,12.9522,12.9801,186386.93598856,0
+THQ.US,D,20180710,000000,13.0364,13.0431,12.9522,12.9801,132285.8727786,0
+THQ.US,D,20180711,000000,12.8958,13.0288,12.8548,12.9876,176212.70931414,0
+THQ.US,D,20180712,000000,13.0288,13.1081,12.9801,13.0431,145527.85270366,0
+THQ.US,D,20180713,000000,13.0603,13.1817,13.0527,13.1244,154934.09476484,0
+THQ.US,D,20180716,000000,13.1387,13.1683,13.0201,13.0527,158292.71957202,0
+THQ.US,D,20180717,000000,13.0527,13.1826,13.0527,13.1387,156994.26057335,0
+THQ.US,D,20180718,000000,13.1081,13.198,13.1081,13.1319,136127.88844586,0
+THQ.US,D,20180719,000000,13.1454,13.1789,13.0738,13.0738,216257.77076107,0
+THQ.US,D,20180720,000000,13.0517,13.1167,13.0191,13.1081,154020.67437338,0
+THQ.US,D,20180723,000000,13.0814,13.1004,13.0383,13.0871,133593.74848234,0
+THQ.US,D,20180724,000000,13.1454,13.1902,13.0927,13.0927,103700.94139801,0
+THQ.US,D,20180725,000000,13.1319,13.2945,13.1319,13.2945,156580.97185098,0
+THQ.US,D,20180726,000000,13.2687,13.3223,13.2064,13.2343,155305.53146471,0
+THQ.US,D,20180727,000000,13.2725,13.2945,13.1205,13.1693,86938.160078514,0
+THQ.US,D,20180730,000000,13.176,13.176,13.0814,13.1387,90290.507082299,0
+THQ.US,D,20180731,000000,13.198,13.2809,13.1702,13.2515,166878.66199181,0
+THQ.US,D,20180801,000000,13.2275,13.3021,13.2189,13.2515,171645.60735677,0
+THQ.US,D,20180802,000000,13.2189,13.3405,13.1902,13.3405,79247.850940617,0
+THQ.US,D,20180803,000000,13.2869,13.3833,13.2725,13.3615,126498.78436475,0
+THQ.US,D,20180806,000000,13.3768,13.4503,13.3261,13.4283,160715.95167587,0
+THQ.US,D,20180807,000000,13.4666,13.5066,13.4339,13.4981,210278.16304365,0
+THQ.US,D,20180808,000000,13.4666,13.4981,13.4197,13.4809,111126.53649347,0
+THQ.US,D,20180809,000000,13.4503,13.5457,13.4283,13.5152,159246.94568546,0
+THQ.US,D,20180810,000000,13.4503,13.4809,13.3833,13.4062,86386.759681822,0
+THQ.US,D,20180813,000000,13.3833,13.4503,13.3833,13.3833,77123.860797768,0
+THQ.US,D,20180814,000000,13.3768,13.477,13.3768,13.4741,84762.901208079,0
+THQ.US,D,20180815,000000,13.4197,13.4617,13.3021,13.4121,146886.99713496,0
+THQ.US,D,20180816,000000,13.4666,13.6482,13.4416,13.5746,220072.5826137,0
+THQ.US,D,20180817,000000,13.5305,13.6595,13.5305,13.6214,125716.15154366,0
+THQ.US,D,20180820,000000,13.5821,13.7053,13.5821,13.6567,137652.34836612,0
+THQ.US,D,20180821,000000,13.6309,13.7494,13.6309,13.6624,273818.94993283,0
+THQ.US,D,20180822,000000,13.6567,13.7561,13.6567,13.7494,135715.64602405,0
+THQ.US,D,20180823,000000,13.6978,13.7638,13.6786,13.7053,115417.41510225,0
+THQ.US,D,20180824,000000,13.7446,13.8039,13.7446,13.7561,92575.627511845,0
+THQ.US,D,20180827,000000,13.8249,13.8814,13.7961,13.8814,163099.42435834,0
+THQ.US,D,20180828,000000,13.9196,13.9196,13.8325,13.8632,192024.40342191,0
+THQ.US,D,20180829,000000,13.9196,13.9585,13.8603,13.9513,267442.79430201,0
+THQ.US,D,20180830,000000,13.8889,14.0372,13.8889,13.9777,190515.63801008,0
+THQ.US,D,20180831,000000,14.0121,14.019,13.9463,14.0121,144434.46861536,0
+THQ.US,D,20180904,000000,14.0372,14.0372,13.9655,13.9949,232637.6060745,0
+THQ.US,D,20180905,000000,13.9261,14.0047,13.9261,13.9655,231651.99094417,0
+THQ.US,D,20180906,000000,13.9876,14.0141,13.9109,13.9109,176074.59763986,0
+THQ.US,D,20180907,000000,13.9109,13.9989,13.8947,13.9341,153514.26490088,0
+THQ.US,D,20180910,000000,14.0121,14.0283,13.9463,13.9463,187627.84845627,0
+THQ.US,D,20180911,000000,13.9463,14.0047,13.9196,13.9403,211572.43684004,0
+THQ.US,D,20180912,000000,13.9777,14.0283,13.9463,13.9463,137491.21807942,0
+THQ.US,D,20180913,000000,14.0047,14.061,14.0047,14.0372,153433.69975755,0
+THQ.US,D,20180914,000000,14.0121,14.061,13.9777,13.9777,110744.63678798,0
+THQ.US,D,20180917,000000,13.9403,14.0283,13.9341,13.9513,167472.9607116,0
+THQ.US,D,20180918,000000,13.9876,14.061,13.9403,14.0047,152837.30843665,0
+THQ.US,D,20180919,000000,14.0047,14.061,14.0047,14.0121,158833.65696306,0
+THQ.US,D,20180920,000000,14.0283,14.1136,13.9866,14.0838,139252.1419269,0
+THQ.US,D,20180921,000000,14.1069,14.1326,14.0754,14.0926,149577.0358824,0
+THQ.US,D,20180924,000000,14.1393,14.1709,14.0524,14.1241,189965.28391396,0
+THQ.US,D,20180925,000000,14.1183,14.1326,14.0524,14.0838,212204.40238009,0
+THQ.US,D,20180926,000000,14.1136,14.1393,14.0676,14.0838,198311.62350484,0
+THQ.US,D,20180927,000000,14.0676,14.1393,14.0514,14.1183,108144.57988897,0
+THQ.US,D,20180928,000000,14.1183,14.1393,14.1146,14.1326,100028.42642195,0
+THQ.US,D,20181001,000000,14.1785,14.2683,14.1536,14.2254,175704.20724055,0
+THQ.US,D,20181002,000000,14.2388,14.2388,14.1471,14.1785,126890.10077532,0
+THQ.US,D,20181003,000000,14.209,14.2178,14.1241,14.1785,199471.9708292,0
+THQ.US,D,20181004,000000,14.1069,14.1364,13.8622,13.8708,315099.69234458,0
+THQ.US,D,20181005,000000,13.8708,13.9403,13.7809,13.8097,209165.94554519,0
+THQ.US,D,20181008,000000,13.8315,13.8804,13.7198,13.8097,208718.12890424,0
+THQ.US,D,20181009,000000,13.9023,13.9023,13.8163,13.888,196768.33017444,0
+THQ.US,D,20181010,000000,13.888,13.9331,13.542,13.542,274196.66443605,0
+THQ.US,D,20181011,000000,13.4856,13.4933,13.1539,13.1539,514376.00496851,0
+THQ.US,D,20181012,000000,13.2819,13.3861,13.2171,13.3289,171326.48568504,0
+THQ.US,D,20181015,000000,13.3289,13.3487,13.261,13.3289,124946.07432931,0
+THQ.US,D,20181016,000000,13.3788,13.6758,13.3487,13.6462,171760.70041868,0
+THQ.US,D,20181017,000000,13.5946,13.8097,13.5946,13.7475,291466.90152858,0
+THQ.US,D,20181018,000000,13.7351,13.779,13.6022,13.627,193140.8061226,0
+THQ.US,D,20181019,000000,13.6911,13.779,13.5821,13.6462,172959.76086385,0
+THQ.US,D,20181022,000000,13.6462,13.6911,13.453,13.5554,144786.02560452,0
+THQ.US,D,20181023,000000,13.4121,13.7628,13.2849,13.6366,173418.04051045,0
+THQ.US,D,20181024,000000,13.627,13.6538,13.1654,13.2324,279282.73147268,0
+THQ.US,D,20181025,000000,13.2485,13.3405,13.1387,13.1799,292631.43405519,0
+THQ.US,D,20181026,000000,13.0374,13.1282,12.8548,13.0537,225237.12219256,0
+THQ.US,D,20181029,000000,13.2171,13.2725,12.8511,12.9179,153692.1359966,0
+THQ.US,D,20181030,000000,12.9256,13.0891,12.8213,13.0201,352914.04099123,0
+THQ.US,D,20181031,000000,13.1282,13.4692,13.0699,13.393,407725.54228347,0
+THQ.US,D,20181101,000000,13.3345,13.8249,13.3345,13.7198,319184.44974246,0
+THQ.US,D,20181102,000000,13.8097,13.8325,13.4446,13.4692,185426.43207177,0
+THQ.US,D,20181105,000000,13.5792,13.6538,13.5363,13.6538,151911.3324384,0
+THQ.US,D,20181106,000000,13.6959,13.7714,13.6863,13.7628,86974.780598219,0
+THQ.US,D,20181107,000000,13.8545,14.1088,13.8335,14.102,271106.93887358,0
+THQ.US,D,20181108,000000,14.1164,14.1736,14.0868,14.1269,172071.45168589,0
+THQ.US,D,20181109,000000,14.0868,14.1117,13.9797,14.0782,206312.68390995,0
+THQ.US,D,20181112,000000,14.0293,14.0782,13.8889,13.9261,151596.39596895,0
+THQ.US,D,20181113,000000,13.9413,13.9901,13.845,13.8814,147307.60996129,0
+THQ.US,D,20181114,000000,13.9341,13.9413,13.6462,13.7035,117978.75888042,0
+THQ.US,D,20181115,000000,13.6366,13.694,13.4989,13.6538,185104.17149836,0
+THQ.US,D,20181116,000000,13.6604,13.8249,13.6108,13.6604,143522.09452444,0
+THQ.US,D,20181119,000000,13.6538,13.736,13.5086,13.5505,134801.17933201,0
+THQ.US,D,20181120,000000,13.4512,13.4999,13.3243,13.3385,187438.46805437,0
+THQ.US,D,20181121,000000,13.3995,13.4751,13.3615,13.3615,109276.67709812,0
+THQ.US,D,20181123,000000,13.307,13.4676,13.2981,13.3995,67530.33093581,0
+THQ.US,D,20181126,000000,13.4588,13.5554,13.4187,13.4339,113882.49217635,0
+THQ.US,D,20181127,000000,13.3995,13.6604,13.3615,13.4828,182256.14136594,0
+THQ.US,D,20181128,000000,13.5869,13.803,13.5782,13.803,198317.9013082,0
+THQ.US,D,20181129,000000,13.8641,13.9998,13.8641,13.991,153296.63438378,0
+THQ.US,D,20181130,000000,14.0646,14.1765,13.9685,14.1765,156209.53515112,0
+THQ.US,D,20181203,000000,14.3889,14.4107,14.254,14.3889,199029.38569105,0
+THQ.US,D,20181204,000000,14.3611,14.3821,13.9827,14.0474,248715.06052525,0
+THQ.US,D,20181206,000000,13.8907,13.8976,13.627,13.8106,220840.56722691,0
+THQ.US,D,20181207,000000,13.8325,13.8325,13.5936,13.6174,92581.905315223,0
+THQ.US,D,20181210,000000,13.6174,13.65,13.2945,13.4121,211936.54943596,0
+THQ.US,D,20181211,000000,13.4751,13.5869,13.4339,13.5086,198435.08697128,0
+THQ.US,D,20181212,000000,13.6462,13.7112,13.5993,13.6911,119926.97052868,0
+THQ.US,D,20181213,000000,13.6836,13.7436,13.6366,13.7198,164108.05810105,0
+THQ.US,D,20181214,000000,13.6836,13.7198,13.4303,13.5392,269025.8470538,0
+THQ.US,D,20181217,000000,13.4828,13.5392,13.109,13.1548,283913.65776444,0
+THQ.US,D,20181218,000000,13.1548,13.1874,12.9131,12.9982,304796.77070094,0
+THQ.US,D,20181219,000000,13.0871,13.0871,12.5261,12.6101,307757.80129418,0
+THQ.US,D,20181220,000000,12.5556,12.5929,11.7261,12.0013,996266.47005763,0
+THQ.US,D,20181221,000000,11.9821,12.1764,11.6506,11.6725,401338.92364703,0
+THQ.US,D,20181224,000000,11.7108,12.0787,11.6725,11.9029,419343.66373478,0
+THQ.US,D,20181226,000000,11.9411,12.5633,11.7471,12.5633,492206.9886401,0
+THQ.US,D,20181227,000000,12.4276,12.7391,12.3004,12.6647,448235.16118033,0
+THQ.US,D,20181228,000000,12.7573,12.9045,12.4276,12.8855,373542.90289094,0
+THQ.US,D,20181231,000000,13.1626,13.1951,12.7038,12.8949,420019.57389846,0
+THQ.US,D,20190102,000000,12.854,13.1014,12.7573,12.937,228093.5227295,0
+THQ.US,D,20190103,000000,12.962,13.023,12.5404,12.572,220456.5749203,0
+THQ.US,D,20190104,000000,12.6101,12.7937,12.5317,12.6504,300147.01099906,0
+THQ.US,D,20190107,000000,12.7669,13.1511,12.6932,13.0335,262245.81940571,0
+THQ.US,D,20190108,000000,13.1951,13.2629,12.7306,12.8223,413138.05509575,0
+THQ.US,D,20190109,000000,12.8702,13.1387,12.8702,13.0249,162268.66171132,0
+THQ.US,D,20190110,000000,12.9837,13.1779,12.9428,13.0927,147333.76747537,0
+THQ.US,D,20190111,000000,13.109,13.2572,13.066,13.1693,106068.71957203,0
+THQ.US,D,20190114,000000,13.1558,13.2133,12.9982,12.9982,212210.68018345,0
+THQ.US,D,20190115,000000,13.066,13.3557,13.0497,13.2927,135969.89706084,0
+THQ.US,D,20190116,000000,13.2927,13.4465,13.239,13.2572,128634.28381381,0
+THQ.US,D,20190117,000000,13.2927,13.4387,13.2927,13.4303,96762.922364891,0
+THQ.US,D,20190118,000000,13.4961,13.5545,13.3631,13.4569,147667.53735497,0
+THQ.US,D,20190122,000000,13.4387,13.4961,13.3709,13.4732,147869.47336362,0
+THQ.US,D,20190123,000000,13.5048,13.5353,13.3778,13.4732,102989.45701517,0
+THQ.US,D,20190124,000000,13.4569,13.4961,13.327,13.3567,141471.34542099,0
+THQ.US,D,20190125,000000,13.4637,13.5363,13.3479,13.4149,92392.524913324,0
+THQ.US,D,20190128,000000,13.4024,13.4024,13.1167,13.1454,157016.23288518,0
+THQ.US,D,20190129,000000,13.1004,13.2782,13.1004,13.2647,115738.62937507,0
+THQ.US,D,20190130,000000,13.2647,13.6595,13.2647,13.6595,189984.1173241,0
+THQ.US,D,20190131,000000,13.736,13.8487,13.7198,13.8269,141753.84657301,0
+THQ.US,D,20190201,000000,13.8841,13.9149,13.8123,13.8192,128945.035081,0
+THQ.US,D,20190204,000000,13.8192,13.9393,13.7638,13.8917,92824.647045834,0
+THQ.US,D,20190205,000000,13.9222,13.9704,13.736,13.736,151079.52349084,0
+THQ.US,D,20190206,000000,13.6528,13.7436,13.6165,13.7198,161517.41790711,0
+THQ.US,D,20190207,000000,13.6836,13.7284,13.6089,13.6959,150479.99326825,0
+THQ.US,D,20190208,000000,13.6528,13.736,13.5898,13.6664,93535.085128099,0
+THQ.US,D,20190211,000000,13.6595,13.7112,13.6528,13.6664,77242.092761383,0
+THQ.US,D,20190212,000000,13.7436,13.7485,13.6442,13.6595,132556.86462442,0
+THQ.US,D,20190213,000000,13.736,13.8269,13.6251,13.6911,185091.6158916,0
+THQ.US,D,20190214,000000,13.6836,13.8574,13.6836,13.7141,115307.55354314,0
+THQ.US,D,20190215,000000,13.78,14.0372,13.78,14.0372,99041.764991057,0
+THQ.US,D,20190219,000000,14.0858,14.1001,13.9837,14.0038,97253.637328925,0
+THQ.US,D,20190220,000000,13.9493,13.9939,13.9139,13.9493,138738.40835047,0
+THQ.US,D,20190221,000000,13.9443,13.9575,13.7542,13.7942,137142.79999195,0
+THQ.US,D,20190222,000000,13.8383,13.9443,13.7961,13.9139,127508.46440804,0
+THQ.US,D,20190225,000000,14.0283,14.0283,13.9109,13.9575,141559.23466828,0
+THQ.US,D,20190226,000000,13.9866,13.9876,13.8917,13.9301,131819.2227275,0
+THQ.US,D,20190227,000000,13.9493,13.9777,13.8564,13.9069,106652.55528617,0
+THQ.US,D,20190228,000000,13.9443,13.9625,13.779,13.8106,128123.68913906,0
+THQ.US,D,20190301,000000,13.8325,13.9109,13.7475,13.779,231201.03540152,0
+THQ.US,D,20190304,000000,13.8651,13.8717,13.6224,13.6901,131560.78648845,0
+THQ.US,D,20190305,000000,13.6901,13.7475,13.6644,13.6949,97810.269228429,0
+THQ.US,D,20190306,000000,13.6644,13.6968,13.4121,13.4692,141996.58830361,0
+THQ.US,D,20190307,000000,13.4349,13.4349,13.2735,13.3306,153823.96986753,0
+THQ.US,D,20190308,000000,13.3041,13.3306,13.2275,13.3125,107649.67972269,0
+THQ.US,D,20190311,000000,13.3125,13.4197,13.3125,13.3813,164323.59601703,0
+THQ.US,D,20190312,000000,13.4274,13.5181,13.4254,13.4598,184070.42654214,0
+THQ.US,D,20190313,000000,13.5181,13.5659,13.5105,13.5659,294399.68200661,0
+THQ.US,D,20190314,000000,13.5736,13.6174,13.477,13.5525,149408.58149175,0
+THQ.US,D,20190315,000000,13.6071,13.6806,13.5574,13.6709,178080.35581908,0
+THQ.US,D,20190318,000000,13.6709,13.7351,13.6224,13.718,110552.1174844,0
+THQ.US,D,20190319,000000,13.7618,13.8143,13.7264,13.779,78421.273495862,0
+THQ.US,D,20190320,000000,13.7714,13.8182,13.6577,13.7264,122840.9175966,0
+THQ.US,D,20190321,000000,13.5525,13.8393,13.4503,13.7858,204071.50810406,0
+THQ.US,D,20190322,000000,13.7714,13.779,13.5487,13.5487,155922.84879685,0
+THQ.US,D,20190325,000000,13.5564,13.562,13.4588,13.4676,159604.78047798,0
+THQ.US,D,20190326,000000,13.5411,13.6901,13.5411,13.6136,159410.16857327,0
+THQ.US,D,20190327,000000,13.6577,13.6604,13.5086,13.5564,204951.44687752,0
+THQ.US,D,20190328,000000,13.5649,13.6136,13.4904,13.5649,155546.1805942,0
+THQ.US,D,20190329,000000,13.6949,13.8116,13.6491,13.7952,129253.69374708,0
+THQ.US,D,20190401,000000,13.9158,13.9787,13.799,13.9787,140590.36034696,0
+THQ.US,D,20190402,000000,13.9787,13.9929,13.585,13.6577,466748.4033417,0
+THQ.US,D,20190403,000000,13.6806,13.7714,13.6405,13.7618,180543.34734433,0
+THQ.US,D,20190404,000000,13.718,13.7618,13.5086,13.7618,313385.85202244,0
+THQ.US,D,20190405,000000,13.7426,13.8574,13.7426,13.8487,165222.36820062,0
+THQ.US,D,20190408,000000,13.779,13.8182,13.718,13.779,174736.37921979,0
+THQ.US,D,20190409,000000,13.779,13.779,13.6901,13.7426,80756.616352431,0
+THQ.US,D,20190410,000000,13.718,13.8487,13.715,13.7475,107684.20764127,0
+THQ.US,D,20190411,000000,13.7542,13.7858,13.6136,13.6644,131648.67573575,0
+THQ.US,D,20190412,000000,13.6901,13.7618,13.5315,13.6214,196077.77180288,0
+THQ.US,D,20190415,000000,13.5649,13.6709,13.5315,13.5487,190688.27760297,0
+THQ.US,D,20190416,000000,13.5811,13.6806,13.4416,13.4676,165998.72321835,0
+THQ.US,D,20190417,000000,13.4999,13.4999,13.1597,13.2457,353459.16358454,0
+THQ.US,D,20190418,000000,13.2305,13.2457,13.0154,13.1999,331266.08234319,0
+THQ.US,D,20190422,000000,13.1597,13.3173,13.1597,13.2629,232080.974175,0
+THQ.US,D,20190423,000000,13.2839,13.4874,13.2133,13.4588,247132.00777346,0
+THQ.US,D,20190424,000000,13.433,13.5086,13.3861,13.3861,182886.01430484,0
+THQ.US,D,20190425,000000,13.433,13.4999,13.3709,13.4676,163311.82337264,0
+THQ.US,D,20190426,000000,13.4828,13.6146,13.3861,13.4676,250713.49460054,0
+THQ.US,D,20190429,000000,13.4828,13.4828,13.3959,13.4033,301598.22987991,0
+THQ.US,D,20190430,000000,13.4751,13.5736,13.3641,13.3788,300476.59567639,0
+THQ.US,D,20190501,000000,13.4033,13.5324,13.3173,13.4999,204502.58393599,0
+THQ.US,D,20190502,000000,13.5659,13.5659,13.433,13.5086,125745.44795941,0
+THQ.US,D,20190503,000000,13.5574,13.6071,13.4904,13.5736,147004.18279804,0
+THQ.US,D,20190506,000000,13.4503,13.6911,13.4503,13.6654,175737.68885856,0
+THQ.US,D,20190507,000000,13.5736,13.6165,13.4416,13.4751,133014.09797043,0
+THQ.US,D,20190508,000000,13.4751,13.5649,13.454,13.5086,111589.00134231,0
+THQ.US,D,20190509,000000,13.4264,13.4999,13.3173,13.3487,186281.25963171,0
+THQ.US,D,20190510,000000,13.3861,13.4177,13.2064,13.4121,119419.51475564,0
+THQ.US,D,20190513,000000,13.3001,13.3099,13.1597,13.2305,145502.74149015,0
+THQ.US,D,20190514,000000,13.2553,13.4177,13.2553,13.2927,148872.87560351,0
+THQ.US,D,20190515,000000,13.2763,13.3173,13.2133,13.2218,193969.47616849,0
+THQ.US,D,20190516,000000,13.3001,13.4503,13.3001,13.3959,150326.18708551,0
+THQ.US,D,20190517,000000,13.2991,13.452,13.2829,13.3425,134347.08488767,0
+THQ.US,D,20190520,000000,13.2829,13.3487,13.2754,13.2917,96005.400757291,0
+THQ.US,D,20190521,000000,13.3261,13.4588,13.3261,13.3788,160469.024743,0
+THQ.US,D,20190522,000000,13.3709,13.4588,13.3709,13.3861,243034.69476883,0
+THQ.US,D,20190523,000000,13.3425,13.3425,13.2295,13.2829,208761.0272273,0
+THQ.US,D,20190524,000000,13.3577,13.4436,13.3425,13.3959,140052.5618576,0
+THQ.US,D,20190528,000000,13.3709,13.433,13.28,13.2991,114167.08592948,0
+THQ.US,D,20190529,000000,13.2447,13.261,13.0048,13.0814,179868.48348122,0
+THQ.US,D,20190530,000000,13.0814,13.1663,13.0728,13.1396,125230.66808242,0
+THQ.US,D,20190531,000000,13.1108,13.1396,12.9457,13.0479,214340.9481297,0
+THQ.US,D,20190603,000000,13.0402,13.1578,13.0402,13.1108,123577.51319292,0
+THQ.US,D,20190604,000000,13.172,13.3163,13.1578,13.2619,124148.7933003,0
+THQ.US,D,20190605,000000,13.2829,13.3861,13.2591,13.2991,135076.35638007,0
+THQ.US,D,20190606,000000,13.3487,13.433,13.3261,13.3959,119495.89469674,0
+THQ.US,D,20190607,000000,13.4033,13.5584,13.4033,13.543,109996.53188544,0
+THQ.US,D,20190610,000000,13.6337,13.6518,13.543,13.6518,107818.13411333,0
+THQ.US,D,20190611,000000,13.7053,13.7226,13.5076,13.5746,115428.92440844,0
+THQ.US,D,20190612,000000,13.5746,13.6518,13.5333,13.6337,177180.53733492,0
+THQ.US,D,20190613,000000,13.5908,13.6673,13.5756,13.6518,136138.35145149,0
+THQ.US,D,20190614,000000,13.6518,13.7053,13.5908,13.6002,131954.19550013,0
+THQ.US,D,20190617,000000,13.608,13.7389,13.608,13.7053,148619.67086726,0
+THQ.US,D,20190618,000000,13.8163,13.9443,13.7407,13.8823,194281.27373623,0
+THQ.US,D,20190619,000000,13.9645,14.0735,13.8898,14.0735,226948.86991359,0
+THQ.US,D,20190620,000000,14.2388,14.2388,14.0982,14.1412,315006.57159449,0
+THQ.US,D,20190621,000000,14.1805,14.2244,14.0256,14.2244,221262.2263538,0
+THQ.US,D,20190624,000000,14.19,14.19,14.0646,14.0819,194678.86795018,0
+THQ.US,D,20190625,000000,14.125,14.19,14.0646,14.0907,176660.5259551,0
+THQ.US,D,20190626,000000,14.1412,14.1736,13.9645,14.0982,326591.21142779,0
+THQ.US,D,20190627,000000,14.0735,14.1336,14.0573,14.1136,137195.11502011,0
+THQ.US,D,20190628,000000,14.2072,14.255,14.1412,14.2244,186504.12165161,0
+THQ.US,D,20190701,000000,14.2874,14.3716,14.2463,14.3505,256655.43549769,0
+THQ.US,D,20190702,000000,14.3879,14.4709,14.3534,14.4547,253598.14525268,0
+THQ.US,D,20190703,000000,14.4806,14.4978,14.3879,14.4901,157351.04906533,0
+THQ.US,D,20190705,000000,14.4547,14.4806,14.1987,14.428,222334.68443085,0
+THQ.US,D,20190708,000000,14.4031,14.4547,14.1346,14.255,253424.45935922,0
+THQ.US,D,20190709,000000,14.1652,14.3123,14.1412,14.1805,185990.38807519,0
+THQ.US,D,20190710,000000,14.3123,14.3505,14.2082,14.2874,144720.10866906,0
+THQ.US,D,20190711,000000,14.4462,14.4709,14.2627,14.2627,226480.12726137,0
+THQ.US,D,20190712,000000,14.2463,14.3123,14.1805,14.2463,191993.01440501,0
+THQ.US,D,20190715,000000,14.2627,14.3974,14.2627,14.3821,229925.59501527,0
+THQ.US,D,20190716,000000,14.342,14.3879,14.3209,14.3582,150733.1980045,0
+THQ.US,D,20190717,000000,14.3209,14.4117,14.2635,14.3209,160352.88538052,0
+THQ.US,D,20190718,000000,14.3123,14.4203,14.2799,14.3974,152667.80774544,0
+THQ.US,D,20190719,000000,14.4556,14.4556,14.3209,14.3505,87559.662612923,0
+THQ.US,D,20190722,000000,14.342,14.342,14.2149,14.255,110650.46973731,0
+THQ.US,D,20190723,000000,14.2311,14.2961,14.1183,14.2874,278537.76547184,0
+THQ.US,D,20190724,000000,14.1977,14.2702,14.1471,14.1643,131692.62035939,0
+THQ.US,D,20190725,000000,14.0715,14.2149,14.0637,14.0637,124025.32983388,0
+THQ.US,D,20190726,000000,14.1117,14.189,14.1117,14.1326,131744.93538754,0
+THQ.US,D,20190729,000000,14.1555,14.1765,14.0553,14.1471,168349.76058338,0
+THQ.US,D,20190730,000000,14.1555,14.2149,14.0553,14.1555,137468.19946705,0
+THQ.US,D,20190731,000000,14.1326,14.2453,14.1117,14.1403,173334.33646542,0
+THQ.US,D,20190801,000000,14.1326,14.2627,14.0038,14.0121,197667.10235805,0
+THQ.US,D,20190802,000000,13.9694,14.0897,13.887,13.9694,150986.40274074,0
+THQ.US,D,20190805,000000,13.8123,13.9023,13.5554,13.6691,296090.50371638,0
+THQ.US,D,20190806,000000,13.693,13.8516,13.6854,13.8344,188134.25792874,0
+THQ.US,D,20190807,000000,13.6998,13.8287,13.5105,13.8049,201002.70855282,0
+THQ.US,D,20190808,000000,13.8344,13.9767,13.8344,13.9767,83007.2088634,0
+THQ.US,D,20190809,000000,13.9359,14.0121,13.8889,13.9694,85552.858133128,0
+THQ.US,D,20190812,000000,13.9694,14.0057,13.7886,13.8287,95768.93683006,0
+THQ.US,D,20190813,000000,13.7082,14.1183,13.7082,14.0553,147616.26862738,0
+THQ.US,D,20190814,000000,13.9939,13.9939,13.717,13.717,112544.2737563,0
+THQ.US,D,20190815,000000,13.8202,13.8344,13.6691,13.7714,116008.57492033,0
+THQ.US,D,20190816,000000,13.78,13.9767,13.78,13.9033,138284.31390615,0
+THQ.US,D,20190819,000000,13.9949,14.0982,13.9866,14.0563,148260.78977416,0
+THQ.US,D,20190820,000000,14.0047,14.1136,13.9119,13.9119,155257.40163881,0
+THQ.US,D,20190821,000000,14.0401,14.1069,13.9989,14.0982,173837.60703619,0
+THQ.US,D,20190822,000000,14.1422,14.1422,14.0047,14.0047,161034.02704702,0
+THQ.US,D,20190823,000000,14.0047,14.0945,13.7532,13.7608,149212.92328649,0
+THQ.US,D,20190826,000000,13.8344,13.9052,13.7608,13.8422,100869.65207458,0
+THQ.US,D,20190827,000000,13.9433,13.9866,13.779,13.7952,135155.87522285,0
+THQ.US,D,20190828,000000,13.7704,13.8651,13.7475,13.7952,114443.30927812,0
+THQ.US,D,20190829,000000,13.9033,13.9493,13.8202,13.8698,89459.744435293,0
+THQ.US,D,20190830,000000,13.9625,13.9949,13.8698,13.9196,105786.21842002,0
+THQ.US,D,20190903,000000,13.8698,14.0563,13.8593,14.0563,121248.44813974,0
+THQ.US,D,20190904,000000,14.0897,14.1259,14.021,14.0725,131374.54498825,0
+THQ.US,D,20190905,000000,14.1422,14.1746,14.1097,14.1746,94895.275859972,0
+THQ.US,D,20190906,000000,14.149,14.2904,14.1422,14.1662,85914.87812792,0
+THQ.US,D,20190909,000000,14.1574,14.1815,14.0437,14.0982,129092.56346038,0
+THQ.US,D,20190910,000000,14.0563,14.1183,13.9565,14.0809,162238.318995,0
+THQ.US,D,20190911,000000,14.0809,14.2254,14.042,14.1815,105802.95922904,0
+THQ.US,D,20190912,000000,14.2331,14.2331,14.1183,14.1431,113343.64738642,0
+THQ.US,D,20190913,000000,14.1346,14.2254,14.1259,14.2254,78531.135054974,0
+THQ.US,D,20190916,000000,14.2732,14.2732,14.149,14.1815,90721.582914246,0
+THQ.US,D,20190917,000000,14.1422,14.299,14.1422,14.2331,108720.04519861,0
+THQ.US,D,20190918,000000,14.2483,14.3371,14.2331,14.2397,107197.67787947,0
+THQ.US,D,20190919,000000,14.2732,14.4337,14.2732,14.3849,88609.102077591,0
+THQ.US,D,20190920,000000,14.4242,14.4969,14.3371,14.4242,96589.236471435,0
+THQ.US,D,20190923,000000,14.3849,14.3889,14.2483,14.2645,117812.39709092,0
+THQ.US,D,20190924,000000,14.3152,14.3152,14.0972,14.1564,99317.988339686,0
+THQ.US,D,20190925,000000,14.019,14.1403,13.9846,14.0553,192716.00809403,0
+THQ.US,D,20190926,000000,14.0637,14.1201,13.9089,14.0111,114475.74459558,0
+THQ.US,D,20190927,000000,14.0028,14.0809,13.9549,14.0637,74243.395347886,0
+THQ.US,D,20190930,000000,14.0897,14.2397,14.0637,14.1997,111316.96319593,0
+THQ.US,D,20191001,000000,14.2169,14.2397,14.0151,14.0465,174360.75731767,0
+THQ.US,D,20191002,000000,13.9493,13.9846,13.7456,13.8259,159635.12319431,0
+THQ.US,D,20191003,000000,13.8325,13.9615,13.799,13.9341,126527.03447996,0
+THQ.US,D,20191004,000000,13.9549,14.0248,13.8927,13.9929,95508.407989877,0
+THQ.US,D,20191007,000000,13.9929,14.0465,13.9052,13.9493,102805.30811611,0
+THQ.US,D,20191008,000000,13.8851,13.9483,13.8133,13.8487,115629.81411653,0
+THQ.US,D,20191009,000000,13.9177,14.0028,13.8679,13.8927,90386.766734092,0
+THQ.US,D,20191010,000000,13.8669,14.0465,13.8669,13.9757,74622.156151685,0
+THQ.US,D,20191011,000000,14.0465,14.1336,13.9493,13.9493,168950.33710651,0
+THQ.US,D,20191014,000000,13.9615,14.0381,13.9493,14.0111,90372.118526211,0
+THQ.US,D,20191015,000000,14.1127,14.3371,14.0954,14.3076,168645.86364269,0
+THQ.US,D,20191016,000000,14.299,14.3304,14.2388,14.2732,95963.548734773,0
+THQ.US,D,20191017,000000,14.3248,14.4442,14.3248,14.3859,77237.907559132,0
+THQ.US,D,20191018,000000,14.3467,14.4213,14.2169,14.256,171975.19203408,0
+THQ.US,D,20191021,000000,14.3248,14.3553,14.2397,14.2732,95458.185562853,0
+THQ.US,D,20191022,000000,14.4021,14.4347,14.2826,14.2826,108618.554044,0
+THQ.US,D,20191023,000000,14.3152,14.4021,14.2397,14.364,126731.06308975,0
+THQ.US,D,20191024,000000,14.4089,14.4806,14.3076,14.3783,120259.69410772,0
+THQ.US,D,20191025,000000,14.3248,14.4089,14.3162,14.3859,64767.051148982,0
+THQ.US,D,20191028,000000,14.3716,14.5733,14.3716,14.5475,129097.79496321,0
+THQ.US,D,20191029,000000,14.599,14.6343,14.5112,14.533,242466.55356312,0
+THQ.US,D,20191030,000000,14.5561,14.7213,14.5561,14.7128,105815.51483578,0
+THQ.US,D,20191031,000000,14.6688,14.7291,14.644,14.7291,113355.15669263,0
+THQ.US,D,20191101,000000,14.7377,14.8131,14.7377,14.7539,122677.69470877,0
+THQ.US,D,20191104,000000,14.7443,14.8131,14.6775,14.7443,123997.07971869,0
+THQ.US,D,20191105,000000,14.6985,14.6985,14.5723,14.6163,105511.04137195,0
+THQ.US,D,20191106,000000,14.599,14.644,14.5475,14.5723,151652.89619936,0
+THQ.US,D,20191107,000000,14.5723,14.6622,14.5723,14.6534,94377.357081297,0
+THQ.US,D,20191108,000000,14.6067,14.7213,14.5972,14.7128,87315.874581748,0
+THQ.US,D,20191111,000000,14.6534,14.6927,14.6249,14.6688,65551.776571216,0
+THQ.US,D,20191112,000000,14.685,14.7893,14.6688,14.7816,96098.521507398,0
+THQ.US,D,20191113,000000,14.7634,14.8131,14.6937,14.7128,160201.17179887,0
+THQ.US,D,20191114,000000,14.6937,14.7577,14.6622,14.7377,82927.690020614,0
+THQ.US,D,20191115,000000,14.7377,14.9517,14.7377,14.9365,244640.76613301,0
+THQ.US,D,20191118,000000,14.9593,15.0378,14.7128,14.8953,244309.08885454,0
+THQ.US,D,20191119,000000,14.9212,15.01,14.8303,14.9593,233765.51808141,0
+THQ.US,D,20191120,000000,14.9135,15.0626,14.8303,14.9517,248134.3637128,0
+THQ.US,D,20191121,000000,14.9212,15.0311,14.9031,15.0177,145478.6765772,0
+THQ.US,D,20191122,000000,15.01,15.0454,14.9365,15.0006,118057.23142265,0
+THQ.US,D,20191125,000000,15.0693,15.1485,15.0234,15.1485,178651.63592646,0
+THQ.US,D,20191126,000000,15.1485,15.1744,15.1094,15.1657,145627.25125716,0
+THQ.US,D,20191127,000000,15.1657,15.2347,15.1657,15.2347,165538.35097066,0
+THQ.US,D,20191129,000000,15.2347,15.314,15.2031,15.2642,84338.10317951,0
+THQ.US,D,20191202,000000,15.2814,15.2853,15.1313,15.1821,175669.67932196,0
+THQ.US,D,20191203,000000,15.1181,15.1821,15.0177,15.1821,155467.70805197,0
+THQ.US,D,20191204,000000,15.2565,15.3055,15.1916,15.2642,91745.911165404,0
+THQ.US,D,20191205,000000,15.314,15.314,15.1916,15.2642,140257.63676794,0
+THQ.US,D,20191206,000000,15.2977,15.4621,15.2728,15.398,165408.60970084,0
+THQ.US,D,20191209,000000,15.4144,15.4372,15.25,15.2565,120069.26740525,0
+THQ.US,D,20191210,000000,15.2891,15.3742,15.2565,15.3742,124435.47965457,0
+THQ.US,D,20191211,000000,15.4297,15.4297,15.25,15.3055,117008.83825853,0
+THQ.US,D,20191212,000000,15.2977,15.4297,15.2565,15.3483,139913.40388273,0
+THQ.US,D,20191213,000000,15.314,15.4144,15.2728,15.314,147314.93406524,0
+THQ.US,D,20191216,000000,15.357,15.5462,15.3321,15.4793,172992.19618131,0
+THQ.US,D,20191217,000000,15.5616,15.5616,15.398,15.5118,180629.1439905,0
+THQ.US,D,20191218,000000,15.4965,15.6359,15.4621,15.6359,249842.97253214,0
+THQ.US,D,20191219,000000,15.6541,15.7115,15.5137,15.6619,244793.5260152,0
+THQ.US,D,20191220,000000,15.6303,15.8262,15.5969,15.8195,215120.4420491,0
+THQ.US,D,20191223,000000,15.8195,15.8875,15.7584,15.8778,177879.46611099,0
+THQ.US,D,20191224,000000,15.9038,15.9457,15.808,15.8616,152877.06785803,0
+THQ.US,D,20191226,000000,15.8778,15.8875,15.8272,15.8434,80624.782481497,0
+THQ.US,D,20191227,000000,15.8875,15.9382,15.8262,15.895,145926.49321816,0
+THQ.US,D,20191230,000000,15.895,15.918,15.6867,15.7641,192181.34850636,0
+THQ.US,D,20191231,000000,15.7795,15.9038,15.701,15.7967,120141.4621441,0
+THQ.US,D,20200102,000000,15.811,15.8195,15.6791,15.8195,105196.10490251,0
+THQ.US,D,20200103,000000,15.7201,15.7544,15.6216,15.6466,129770.56622519,0
+THQ.US,D,20200106,000000,15.5395,15.6695,15.4306,15.6466,216884.5047983,0
+THQ.US,D,20200107,000000,15.571,15.6466,15.5395,15.6064,97393.841604366,0
+THQ.US,D,20200108,000000,15.5548,15.768,15.5472,15.7029,151097.31060041,0
+THQ.US,D,20200109,000000,15.7382,15.9038,15.7382,15.8693,233041.47809181,0
+THQ.US,D,20200110,000000,15.8875,15.9706,15.8395,15.9457,227137.20401492,0
+THQ.US,D,20200113,000000,15.9764,15.9764,15.8262,15.9038,156903.23242438,0
+THQ.US,D,20200114,000000,15.895,15.9534,15.811,15.9382,136056.74000756,0
+THQ.US,D,20200115,000000,15.895,16.0537,15.895,15.9706,287934.59082795,0
+THQ.US,D,20200116,000000,15.9955,16.0958,15.9791,16.0891,146931.98805918,0
+THQ.US,D,20200117,000000,16.0557,16.134,16.0202,16.0824,217502.86843101,0
+THQ.US,D,20200121,000000,16.029,16.112,16.029,16.0729,165927.57478009,0
+THQ.US,D,20200122,000000,16.0118,16.1561,16.0039,16.1207,188514.06503311,0
+THQ.US,D,20200123,000000,16.0824,16.0824,15.915,15.9554,203242.83805817,0
+THQ.US,D,20200124,000000,15.9791,15.9791,15.6791,15.6791,286148.55576698,0
+THQ.US,D,20200127,000000,15.4536,15.6016,15.3732,15.529,248125.9933083,0
+THQ.US,D,20200128,000000,15.571,15.7869,15.571,15.6541,151928.0732474,0
+THQ.US,D,20200129,000000,15.6619,15.7651,15.6466,15.7211,155883.08937548,0
+THQ.US,D,20200130,000000,15.6466,15.6466,15.4536,15.5472,111471.81567927,0
+THQ.US,D,20200131,000000,15.5204,15.571,15.2298,15.247,184611.36393318,0
+THQ.US,D,20200203,000000,15.2633,15.5357,15.2633,15.4297,213625.27854462,0
+THQ.US,D,20200204,000000,15.5798,15.8376,15.5798,15.812,148950.30184517,0
+THQ.US,D,20200205,000000,15.8549,16.0671,15.8549,16.048,124200.06202789,0
+THQ.US,D,20200206,000000,16.1369,16.1369,16.0029,16.0729,105546.6155911,0
+THQ.US,D,20200207,000000,16.0824,16.0824,15.9639,15.9868,88106.877807362,0
+THQ.US,D,20200210,000000,15.9955,16.112,15.983,16.112,105249.4662312,0
+THQ.US,D,20200211,000000,16.1207,16.2132,16.0729,16.0891,306771.13986328,0
+THQ.US,D,20200212,000000,16.1723,16.2228,16.0891,16.1282,130807.4500831,0
+THQ.US,D,20200213,000000,16.0958,16.1723,16.0719,16.0958,113069.51663893,0
+THQ.US,D,20200214,000000,16.1043,16.2132,16.0824,16.2132,140831.00947645,0
+THQ.US,D,20200218,000000,16.2038,16.2228,16.0643,16.0958,153183.63392299,0
+THQ.US,D,20200219,000000,16.1579,16.2162,16.1187,16.1398,114844.04239372,0
+THQ.US,D,20200220,000000,16.1398,16.2132,15.9734,16.0661,144938.78548671,0
+THQ.US,D,20200221,000000,16.0499,16.0843,15.9572,16.0308,113697.29697671,0
+THQ.US,D,20200224,000000,15.6953,15.7489,15.5108,15.6294,206780.3802616,0
+THQ.US,D,20200225,000000,15.6054,15.7039,15.1018,15.1419,240060.06226828,0
+THQ.US,D,20200226,000000,15.1839,15.3904,15.1018,15.1419,183254.31210302,0
+THQ.US,D,20200227,000000,14.9824,14.9824,14.0637,14.5379,580393.38529024,0
+THQ.US,D,20200228,000000,14.2129,14.2463,13.6472,13.9453,508008.21974221,0
+THQ.US,D,20200302,000000,14.0809,14.9899,14.0283,14.9899,294796.22991997,0
+THQ.US,D,20200303,000000,15.0444,15.1564,14.4748,14.6516,262110.84663308,0
+THQ.US,D,20200304,000000,14.9259,15.4994,14.9259,15.4773,246518.87564356,0
+THQ.US,D,20200305,000000,15.2212,15.3369,15.055,15.1582,141840.68951973,0
+THQ.US,D,20200306,000000,14.7654,15.0616,14.6775,15.0616,177662.88189445,0
+THQ.US,D,20200309,000000,13.6165,14.5541,13.6165,14.3304,347242.04563932,0
+THQ.US,D,20200310,000000,14.642,14.6688,14.1613,14.3955,242063.72784639,0
+THQ.US,D,20200311,000000,14.1431,14.2062,13.3661,13.4856,351352.96055126,0
+THQ.US,D,20200312,000000,12.7371,12.9074,11.6897,11.9938,395794.57696382,0
+THQ.US,D,20200313,000000,12.353,12.9876,12.0845,12.9647,412133.6065553,0
+THQ.US,D,20200316,000000,11.7318,13.2381,11.7318,11.9248,393655.93861307,0
+THQ.US,D,20200317,000000,11.9086,12.5623,11.7394,12.3262,433984.54751256,0
+THQ.US,D,20200318,000000,11.4804,11.8656,10.2055,10.5686,528368.18239723,0
+THQ.US,D,20200319,000000,10.4587,10.7655,10.2735,10.5896,504416.2699095,0
+THQ.US,D,20200320,000000,10.67,11.2215,10.5631,10.5705,474702.38022146,0
+THQ.US,D,20200323,000000,10.1463,10.3766,9.72286,9.83278,511401.37246797,0
+THQ.US,D,20200324,000000,10.1108,10.7044,10.1108,10.5705,471067.53206566,0
+THQ.US,D,20200325,000000,10.6202,11.8876,10.6202,11.5082,485217.70087941,0
+THQ.US,D,20200326,000000,11.7529,12.4888,11.5856,12.3454,292768.49942892,0
+THQ.US,D,20200327,000000,11.8695,12.5135,11.8695,12.3176,280249.51319288,0
+THQ.US,D,20200330,000000,12.4314,13.1073,12.4314,12.8614,591269.67964243,0
+THQ.US,D,20200331,000000,13.066,13.26,12.8404,12.9856,356989.38168403,0
+THQ.US,D,20200401,000000,12.7526,12.7526,12.1926,12.3358,294916.55448473,0
+THQ.US,D,20200402,000000,12.1592,12.571,12.0491,12.5308,221929.76611297,0
+THQ.US,D,20200403,000000,12.3712,12.6342,12.202,12.4888,394686.54466763,0
+THQ.US,D,20200406,000000,12.5566,13.1472,12.5566,13.1073,277831.51259183,0
+THQ.US,D,20200407,000000,13.5592,13.7809,13.3452,13.3537,256064.27567962,0
+THQ.US,D,20200408,000000,13.5525,14.1528,13.4244,14.1528,299763.01869245,0
+THQ.US,D,20200409,000000,14.3658,14.4606,14.1871,14.3171,286570.21489383,0
+THQ.US,D,20200413,000000,14.3248,14.3735,13.6042,14.2914,326107.8205677,0
+THQ.US,D,20200414,000000,14.7893,14.9087,14.5561,14.8149,214603.569571,0
+THQ.US,D,20200415,000000,14.6813,14.9001,14.2836,14.8819,217847.10131623,0
+THQ.US,D,20200416,000000,15.1343,15.2384,14.8149,15.2384,254897.65055189,0
+THQ.US,D,20200417,000000,15.8167,15.8167,15.1038,15.5108,360580.28521618,0
+THQ.US,D,20200420,000000,15.3933,15.6303,15.2394,15.2986,266577.50373641,0
+THQ.US,D,20200421,000000,14.8906,15.0578,14.3869,14.9087,326070.15374743,0
+THQ.US,D,20200422,000000,15.0177,15.2737,14.8582,15.1609,255955.46042106,0
+THQ.US,D,20200423,000000,15.0875,15.4201,15.0788,15.2394,273123.16005843,0
+THQ.US,D,20200424,000000,15.2155,15.5023,15.1609,15.4861,257640.00432745,0
+THQ.US,D,20200427,000000,15.4689,15.7814,15.4689,15.7336,229637.86236044,0
+THQ.US,D,20200428,000000,15.8866,15.8866,15.1582,15.3847,316008.92753382,0
+THQ.US,D,20200429,000000,15.6216,15.6388,15.4201,15.4689,224185.59012675,0
+THQ.US,D,20200430,000000,15.5472,15.5472,15.314,15.4267,216445.05856183,0
+THQ.US,D,20200501,000000,15.2737,15.2737,14.8819,14.9489,194350.3295734,0
+THQ.US,D,20200504,000000,14.7796,15.0541,14.5646,14.9489,199230.27539914,0
+THQ.US,D,20200505,000000,15.12,15.3493,15.0875,15.1791,185854.36900201,0
+THQ.US,D,20200506,000000,15.314,15.3428,15.0177,15.0262,153188.86542581,0
+THQ.US,D,20200507,000000,15.1121,15.2556,14.9489,15.0006,101944.20275277,0
+THQ.US,D,20200508,000000,15.1515,15.2155,15.0788,15.1791,101653.33119626,0
+THQ.US,D,20200511,000000,15.1791,15.5634,15.0541,15.4689,164344.52202829,0
+THQ.US,D,20200512,000000,15.3408,15.4773,15.1879,15.1879,214511.49512146,0
+THQ.US,D,20200513,000000,15.1437,15.2824,14.8657,14.9489,151360.97834227,0
+THQ.US,D,20200514,000000,14.8906,15.095,14.7615,15.0359,141388.68767653,0
+THQ.US,D,20200515,000000,14.9411,15.2737,14.9411,15.249,146701.80193533,0
+THQ.US,D,20200518,000000,15.5185,15.656,15.4354,15.4773,229029.96173336,0
+THQ.US,D,20200519,000000,15.3512,15.4889,15.2565,15.3149,188013.93336399,0
+THQ.US,D,20200520,000000,15.36,15.5051,15.3418,15.4439,126735.24829199,0
+THQ.US,D,20200521,000000,15.3246,15.36,15.1973,15.2833,131797.25041568,0
+THQ.US,D,20200522,000000,15.2833,15.3856,15.2069,15.3781,106138.82170973,0
+THQ.US,D,20200526,000000,15.7716,15.7716,15.3781,15.4277,163765.91781696,0
+THQ.US,D,20200527,000000,15.5662,15.5662,15.3246,15.5405,227740.91943977,0
+THQ.US,D,20200528,000000,15.6246,15.8721,15.5825,15.6943,229845.02987191,0
+THQ.US,D,20200529,000000,15.8213,15.8302,15.6379,15.8302,149970.44489408,0
+THQ.US,D,20200601,000000,15.7716,15.8721,15.6428,15.7805,109383.39975554,0
+THQ.US,D,20200602,000000,15.7716,15.7805,15.5912,15.7277,186142.10165684,0
+THQ.US,D,20200603,000000,15.8817,15.8817,15.6943,15.7096,124891.66670001,0
+THQ.US,D,20200604,000000,15.6599,15.7766,15.5214,15.6333,153123.99479089,0
+THQ.US,D,20200605,000000,15.7544,16.0547,15.7402,15.8817,146046.81778291,0
+THQ.US,D,20200608,000000,15.9926,16.0128,15.7182,15.8635,214317.9295173,0
+THQ.US,D,20200609,000000,15.813,15.9265,15.7544,15.7544,115681.08284411,0
+THQ.US,D,20200610,000000,15.7544,15.9265,15.7096,15.8213,158513.4889908,0
+THQ.US,D,20200611,000000,15.6513,15.6513,14.8609,14.88,287368.54222339,0
+THQ.US,D,20200612,000000,15.1973,15.2901,14.8303,15.0788,157389.76218615,0
+THQ.US,D,20200615,000000,14.7682,15.1879,14.7251,15.0616,220322.64844825,0
+THQ.US,D,20200616,000000,15.2901,15.5825,15.2565,15.4793,255807.93204168,0
+THQ.US,D,20200617,000000,15.6169,15.6169,15.3781,15.4277,174170.33061523,0
+THQ.US,D,20200618,000000,15.251,15.3771,15.2031,15.2662,161163.76831684,0
+THQ.US,D,20200619,000000,15.2662,15.5185,15.1717,15.3015,193382.50155266,0
+THQ.US,D,20200622,000000,15.4238,15.4238,15.095,15.2575,193939.13345217,0
+THQ.US,D,20200623,000000,15.2919,15.4144,15.2413,15.3875,219645.69198399,0
+THQ.US,D,20200624,000000,15.2662,15.3264,14.8877,14.9986,216397.9750365,0
+THQ.US,D,20200625,000000,14.8877,15.0788,14.8627,15.0531,210405.81171232,0
+THQ.US,D,20200626,000000,15.1038,15.1038,14.8189,14.8627,173517.43906393,0
+THQ.US,D,20200629,000000,14.9737,15.0253,14.8284,15.0177,156449.13798003,0
+THQ.US,D,20200630,000000,15.1038,15.3436,15.0407,15.3359,103870.44208921,0
+THQ.US,D,20200701,000000,15.4381,15.4994,15.3436,15.4144,178635.941418,0
+THQ.US,D,20200702,000000,15.5606,15.5769,15.4144,15.4994,115099.3397311,0
+THQ.US,D,20200706,000000,15.6121,15.6466,15.5519,15.569,86249.694308073,0
+THQ.US,D,20200707,000000,15.4469,15.595,15.3436,15.4306,104773.39947507,0
+THQ.US,D,20200708,000000,15.3713,15.5357,15.3713,15.3971,105269.34594192,0
+THQ.US,D,20200709,000000,15.3971,15.4994,15.1525,15.2757,152775.57670342,0
+THQ.US,D,20200710,000000,15.2757,15.3713,15.2069,15.3713,116911.53230617,0
+THQ.US,D,20200713,000000,15.4144,15.5862,15.3082,15.3082,163989.82613744,0
+THQ.US,D,20200714,000000,15.2175,15.5862,15.2175,15.5606,216037.00134229,0
+THQ.US,D,20200715,000000,15.6801,15.8731,15.6801,15.7594,112341.29144707,0
+THQ.US,D,20200716,000000,15.7422,15.9141,15.7135,15.8004,127127.61100311,0
+THQ.US,D,20200717,000000,15.7948,16.131,15.7948,16.0557,102634.76112433,0
+THQ.US,D,20200720,000000,16.1235,16.1407,15.8195,15.9848,122802.20447575,0
+THQ.US,D,20200721,000000,15.9686,16.0643,15.922,15.9936,140944.00993725,0
+THQ.US,D,20200722,000000,15.9936,16.198,15.9936,16.1063,93259.908080034,0
+THQ.US,D,20200723,000000,16.1674,16.1674,15.917,15.9848,174223.69194394,0
+THQ.US,D,20200724,000000,15.811,15.9764,15.6983,15.7776,139472.91134571,0
+THQ.US,D,20200727,000000,15.8195,15.8807,15.6131,15.8625,176892.8046801,0
+THQ.US,D,20200728,000000,15.8903,15.9332,15.7249,15.8558,81074.691723576,0
+THQ.US,D,20200729,000000,15.8903,16.1235,15.8511,16.0375,114610.7173682,0
+THQ.US,D,20200730,000000,15.9428,15.9476,15.7776,15.8721,110090.69893614,0
+THQ.US,D,20200731,000000,16.0098,16.0824,15.6723,15.8376,110415.05211063,0
+THQ.US,D,20200803,000000,15.8625,16.131,15.8004,16.0557,101373.96894594,0
+THQ.US,D,20200804,000000,16.0012,16.0557,15.8625,15.8903,123079.47412495,0
+THQ.US,D,20200805,000000,16.0012,16.0471,15.9696,16.0098,101605.20137035,0
+THQ.US,D,20200806,000000,16.0375,16.0938,15.9038,16.0471,101644.96079175,0
+THQ.US,D,20200807,000000,16.0471,16.1148,15.9936,16.028,60347.477570957,0
+THQ.US,D,20200810,000000,16.0471,16.2201,16.0471,16.0729,130670.38470936,0
+THQ.US,D,20200811,000000,16.1589,16.1589,15.7948,15.8282,162848.31222323,0
+THQ.US,D,20200812,000000,15.9342,16.1235,15.9008,16.1015,105372.92969765,0
+THQ.US,D,20200813,000000,16.0967,16.1063,15.9514,15.9686,152815.3361248,0
+THQ.US,D,20200814,000000,15.9601,16.0135,15.917,15.9342,111903.93781176,0
+THQ.US,D,20200817,000000,15.9686,16.131,15.9686,16.0643,107318.00244422,0
+THQ.US,D,20200818,000000,16.1674,16.2544,16.0012,16.0901,179948.00232399,0
+THQ.US,D,20200819,000000,16.0843,16.2324,16.0661,16.0919,118742.5582914,0
+THQ.US,D,20200820,000000,16.0661,16.0661,15.2288,15.9782,119685.27509863,0
+THQ.US,D,20200821,000000,15.8386,15.9946,15.8386,15.9437,111873.59509542,0
+THQ.US,D,20200824,000000,15.9609,16.0128,15.7776,15.8473,135709.36822066,0
+THQ.US,D,20200825,000000,15.8386,16.0029,15.8386,15.9352,66704.799791619,0
+THQ.US,D,20200826,000000,15.8721,15.8988,15.7879,15.8292,106248.68326886,0
+THQ.US,D,20200827,000000,15.812,16.0575,15.7525,16.0108,211176.93522725,0
+THQ.US,D,20200828,000000,16.0393,16.134,15.9437,16.0843,111125.4901929,0
+THQ.US,D,20200831,000000,16.196,16.3549,16.1445,16.1779,141889.86564618,0
+THQ.US,D,20200901,000000,16.1866,16.2228,15.8903,16.0843,129888.79818883,0
+THQ.US,D,20200902,000000,16.03,16.3711,15.918,16.3165,161582.28854201,0
+THQ.US,D,20200903,000000,16.3262,16.3262,15.7776,15.8567,132383.17873096,0
+THQ.US,D,20200904,000000,15.9265,15.9265,15.595,15.7525,147534.65718347,0
+THQ.US,D,20200908,000000,15.6541,15.7039,15.2805,15.3953,230272.96680217,0
+THQ.US,D,20200909,000000,15.4372,15.8033,15.4372,15.6541,132180.19642173,0
+THQ.US,D,20200910,000000,15.7165,15.8204,15.5634,15.5862,130822.09829099,0
+THQ.US,D,20200911,000000,15.6541,15.7525,15.5862,15.6983,65432.498307037,0
+THQ.US,D,20200914,000000,15.7441,16.0029,15.7441,15.8903,66181.649510129,0
+THQ.US,D,20200915,000000,15.9946,16.134,15.9725,15.9946,81416.832007671,0
+THQ.US,D,20200916,000000,16.0919,16.2132,16.0661,16.1264,109127.0561176,0
+THQ.US,D,20200917,000000,16.0317,16.1561,15.8998,15.9877,119107.71718787,0
+THQ.US,D,20200918,000000,16.0049,16.0049,15.7689,15.8292,112815.26560211,0
+THQ.US,D,20200921,000000,15.6024,15.6197,15.2595,15.4105,176054.71792915,0
+THQ.US,D,20200922,000000,15.3837,15.5452,15.3446,15.4965,77781.983851881,0
+THQ.US,D,20200923,000000,15.5223,15.5941,15.1275,15.1619,109404.32576682,0
+THQ.US,D,20200924,000000,15.0586,15.2433,14.9173,15.1801,175007.37106561,0
+THQ.US,D,20200925,000000,15.1353,15.5127,15.1353,15.4601,82403.49343856,0
+THQ.US,D,20200928,000000,15.6811,15.6983,15.5041,15.5415,117142.7647306,0
+THQ.US,D,20200929,000000,15.4879,15.6457,15.4228,15.5759,102971.66990561,0
+THQ.US,D,20200930,000000,15.7345,15.9619,15.6943,15.8731,215484.55464503,0
+THQ.US,D,20201001,000000,16.0128,16.1177,15.8386,15.8731,146688.20002801,0
+THQ.US,D,20201002,000000,15.6629,16.0317,15.6629,15.7948,114113.72460077,0
+THQ.US,D,20201005,000000,15.812,16.261,15.812,16.2162,110500.8487568,0
+THQ.US,D,20201006,000000,16.2782,16.349,16.1463,16.1895,175620.50319553,0
+THQ.US,D,20201007,000000,16.2066,16.4512,16.1561,16.4188,135829.69278541,0
+THQ.US,D,20201008,000000,16.5239,16.6633,16.4781,16.5047,98250.761765446,0
+THQ.US,D,20201009,000000,16.6348,16.7256,16.5804,16.6348,135123.43990539,0
+THQ.US,D,20201012,000000,16.6348,16.762,16.5145,16.5145,149067.48750822,0
+THQ.US,D,20201013,000000,16.5862,16.6261,16.3587,16.4599,150646.35505777,0
+THQ.US,D,20201014,000000,16.4188,16.6261,16.3203,16.3299,80801.60727664,0
+THQ.US,D,20201015,000000,16.2706,16.3395,16.1101,16.1463,105276.67004586,0
+THQ.US,D,20201016,000000,16.349,16.4866,16.3309,16.3749,93022.397852239,0
+THQ.US,D,20201019,000000,16.4628,16.5632,16.0766,16.0766,104845.5942139,0
+THQ.US,D,20201020,000000,16.1197,16.3767,16.1197,16.2936,76350.644681725,0
+THQ.US,D,20201021,000000,16.2936,16.3605,16.1463,16.1905,76045.124917335,0
+THQ.US,D,20201022,000000,16.2076,16.3605,16.1655,16.2706,105881.43177125,0
+THQ.US,D,20201023,000000,16.4026,16.545,16.3681,16.4465,82070.769859533,0
+THQ.US,D,20201026,000000,16.3509,16.3509,16.0221,16.1369,129725.57530099,0
+THQ.US,D,20201027,000000,16.0594,16.2268,16.0412,16.0594,95832.7611644,0
+THQ.US,D,20201028,000000,15.7851,15.9437,15.5644,15.574,158700.77679156,0
+THQ.US,D,20201029,000000,15.5472,15.5988,15.3436,15.528,147678.00036059,0
+THQ.US,D,20201030,000000,15.528,15.5788,15.2824,15.3693,182319.96570027,0
+THQ.US,D,20201102,000000,15.5825,15.8272,15.4754,15.5912,192893.87918972,0
+THQ.US,D,20201103,000000,15.7851,15.9868,15.7851,15.8464,144234.62520782,0
+THQ.US,D,20201104,000000,16.2363,16.607,16.1369,16.4724,160653.1736421,0
+THQ.US,D,20201105,000000,16.757,16.757,16.5526,16.607,170308.43523727,0
+THQ.US,D,20201106,000000,16.676,16.676,16.5173,16.5804,75723.910644501,0
+THQ.US,D,20201109,000000,17.0275,17.061,16.6388,16.6388,215109.97904347,0
+THQ.US,D,20201110,000000,16.7123,16.9416,16.6673,16.8336,147365.15649226,0
+THQ.US,D,20201111,000000,17.0028,17.019,16.7742,16.9597,100485.65976797,0
+THQ.US,D,20201112,000000,16.9158,16.9941,16.7914,16.9416,126243.4870274,0
+THQ.US,D,20201113,000000,16.9941,17.2819,16.8786,17.2675,143917.59613724,0
+THQ.US,D,20201116,000000,17.56,17.56,17.2981,17.4013,240074.71047616,0
+THQ.US,D,20201117,000000,17.4013,17.4873,17.2962,17.4616,143301.32510565,0
+THQ.US,D,20201118,000000,17.5676,17.6393,17.4711,17.5772,194314.75535427,0
+THQ.US,D,20201119,000000,17.5428,17.5428,17.1508,17.1508,198380.67934201,0
+THQ.US,D,20201120,000000,17.3287,17.3287,16.9655,16.9921,190926.83413133,0
+THQ.US,D,20201123,000000,17.1174,17.1795,16.868,16.9215,170586.75118703,0
+THQ.US,D,20201124,000000,17.0457,17.17,16.9739,17.0265,104477.29641573,0
+THQ.US,D,20201125,000000,17.0457,17.2675,16.9587,16.9739,122317.7673151,0
+THQ.US,D,20201127,000000,17.0173,17.1041,16.9587,17.0173,60006.383587426,0
+THQ.US,D,20201130,000000,17.1079,17.17,17.0093,17.0553,149270.46981744,0
+THQ.US,D,20201201,000000,17.2226,17.4013,17.1098,17.2675,141286.15022135,0
+THQ.US,D,20201202,000000,17.302,17.5207,17.302,17.4549,86632.640314123,0
+THQ.US,D,20201203,000000,17.4462,17.5064,17.1336,17.2417,257309.37334955,0
+THQ.US,D,20201204,000000,17.4797,17.4883,17.4013,17.4883,139007.30759517,0
+THQ.US,D,20201207,000000,17.4625,17.5695,17.2417,17.3469,164232.56786805,0
+THQ.US,D,20201208,000000,17.3937,17.5695,17.2771,17.5695,89885.588764424,0
+THQ.US,D,20201209,000000,17.5695,17.7291,17.516,17.7119,125854.26321796,0
+THQ.US,D,20201210,000000,17.6068,17.6651,17.5169,17.5973,90567.776731489,0
+THQ.US,D,20201211,000000,17.5619,17.6641,17.4797,17.624,85003.550337565,0
+THQ.US,D,20201214,000000,17.6929,17.7559,17.5523,17.5619,156814.29687652,0
+THQ.US,D,20201215,000000,17.6651,17.8018,17.624,17.7846,106139.86801031,0
+THQ.US,D,20201216,000000,17.8018,17.8113,17.7119,17.8018,95452.954060039,0
+THQ.US,D,20201217,000000,17.8036,17.8619,17.6622,17.837,102357.49147515,0
+THQ.US,D,20201218,000000,17.8619,18.2051,17.7768,18.2051,149856.39813271,0
+THQ.US,D,20201221,000000,17.9814,17.9814,17.6164,17.6937,176416.73792394,0
+THQ.US,D,20201222,000000,17.6843,17.8133,17.6164,17.6661,98011.158936523,0
+THQ.US,D,20201223,000000,17.7216,17.9002,17.7216,17.8715,89330.003165483,0
+THQ.US,D,20201224,000000,17.946,17.946,17.7856,17.8715,33016.014264812,0
+THQ.US,D,20201228,000000,17.8534,17.9518,17.7216,17.731,131270.9612325,0
+THQ.US,D,20201229,000000,17.837,17.946,17.7405,17.8208,122365.89714098,0
+THQ.US,D,20201230,000000,17.8133,18.035,17.795,17.9279,109069.50958664,0
+THQ.US,D,20201231,000000,17.99,18.2299,17.9279,18.1955,108438.59034716,0
+THQ.US,D,20210104,000000,18.3571,18.3571,17.8534,17.9996,165658.67553539,0
+THQ.US,D,20210105,000000,17.8534,17.99,17.7216,17.8811,171145.47568765,0
+THQ.US,D,20210106,000000,17.6661,18.2233,17.625,18.0686,129608.38963792,0
+THQ.US,D,20210107,000000,18.1057,18.3017,18.035,18.2557,113880.39957524,0
+THQ.US,D,20210108,000000,18.3017,18.5014,18.2748,18.3197,92127.81087089,0
+THQ.US,D,20210111,000000,18.3475,18.5157,18.1955,18.4976,100178.04740245,0
+THQ.US,D,20210112,000000,18.5252,18.6323,18.419,18.5616,92690.720573772,0
+THQ.US,D,20210113,000000,18.5711,18.6409,18.4889,18.5434,90703.795804675,0
+THQ.US,D,20210114,000000,18.6409,18.6848,18.3121,18.4279,155558.73620095,0
+THQ.US,D,20210115,000000,18.3925,18.4889,18.1057,18.4889,141917.06946081,0
+THQ.US,D,20210119,000000,18.5252,18.7948,18.4526,18.7116,196065.21619612,0
+THQ.US,D,20210120,000000,18.7136,19.0205,18.6513,19.0107,122266.49858751,0
+THQ.US,D,20210121,000000,19.0289,19.0289,18.6954,18.8321,157916.05136934,0
+THQ.US,D,20210122,000000,18.7786,18.8139,18.5262,18.6954,112789.10808805,0
+THQ.US,D,20210125,000000,18.7049,18.8655,18.6075,18.7967,118199.52829921,0
+THQ.US,D,20210126,000000,18.7881,18.8923,18.6601,18.769,95920.650411689,0
+THQ.US,D,20210127,000000,18.6601,18.6601,18.0951,18.2223,143552.43724075,0
+THQ.US,D,20210128,000000,18.0396,18.5818,17.9614,18.4279,144677.21034598,0
+THQ.US,D,20210129,000000,18.5262,18.5626,17.971,18.2299,166259.25205853,0
+THQ.US,D,20210201,000000,18.401,18.4526,18.2557,18.3284,82673.438983809,0
+THQ.US,D,20210202,000000,18.4804,18.7967,18.4127,18.6513,93687.845010292,0
+THQ.US,D,20210203,000000,18.6867,18.7136,18.4353,18.6075,118700.70626887,0
+THQ.US,D,20210204,000000,18.554,18.7136,18.4985,18.5989,77779.891250755,0
+THQ.US,D,20210205,000000,18.6675,18.8406,18.6429,18.7327,100007.50041069,0
+THQ.US,D,20210208,000000,18.769,18.921,18.7049,18.7967,106351.22072403,0
+THQ.US,D,20210209,000000,18.7049,18.985,18.7049,18.8568,127666.45579304,0
+THQ.US,D,20210210,000000,18.9304,18.985,18.8321,18.9018,83337.839841301,0
+THQ.US,D,20210211,000000,18.8568,18.985,18.8483,18.875,55476.948450289,0
+THQ.US,D,20210212,000000,18.9304,19.047,18.9304,19.0387,98441.188467906,0
+THQ.US,D,20210216,000000,19.0289,19.0642,18.8655,18.9486,98158.687315905,0
+THQ.US,D,20210217,000000,18.8923,19.155,18.8684,19.0902,79898.649890789,0
+THQ.US,D,20210218,000000,19.0642,19.1015,18.8416,19.073,121471.31015965,0
+THQ.US,D,20210219,000000,19.1015,19.1015,18.8321,18.8321,128430.25520403,0
+THQ.US,D,20210222,000000,18.5893,18.8301,18.5893,18.7136,75903.874341334,0
+THQ.US,D,20210223,000000,18.7231,18.769,18.5061,18.5893,96757.690862074,0
+THQ.US,D,20210224,000000,18.5808,18.9123,18.5808,18.7967,107916.48636623,0
+THQ.US,D,20210225,000000,18.8321,18.8578,18.6675,18.7508,159604.78047798,0
+THQ.US,D,20210226,000000,18.8578,18.8578,18.6773,18.7604,83846.341914909,0
+THQ.US,D,20210301,000000,19.1751,19.8336,19.0824,19.4018,422033.70248221,0
+THQ.US,D,20210302,000000,19.5354,19.5354,19.1112,19.1849,213635.74155025,0
+THQ.US,D,20210303,000000,19.1657,19.1849,18.9028,18.9772,180984.8861819,0
+THQ.US,D,20210304,000000,18.9496,19.2203,18.6332,18.769,139721.93087969,0
+THQ.US,D,20210305,000000,18.8149,18.8149,18.4087,18.6773,140074.53416941,0
+THQ.US,D,20210308,000000,18.7786,19.0052,18.5061,18.5157,119772.11804536,0
+THQ.US,D,20210309,000000,18.6161,19.0052,18.6161,18.8321,87960.395728545,0
+THQ.US,D,20210310,000000,18.9028,19.0824,18.8531,18.9678,102948.65129321,0
+THQ.US,D,20210311,000000,18.986,19.2295,18.9678,19.1304,51735.377637074,0
+THQ.US,D,20210312,000000,19.1476,19.2295,18.9496,19.0404,81573.777092118,0
+THQ.US,D,20210315,000000,19.048,19.4362,19.048,19.3931,99839.04602005,0
+THQ.US,D,20210316,000000,19.526,19.653,19.4018,19.5163,119774.2106465,0
+THQ.US,D,20210317,000000,19.4447,19.5815,19.2719,19.4897,140780.78704942,0
+THQ.US,D,20210318,000000,19.4113,19.48,19.157,19.1849,116966.98623602,0
+THQ.US,D,20210319,000000,19.1657,19.9551,19.1015,19.7181,157142.8352533,0
+THQ.US,D,20210322,000000,19.7266,19.7361,19.5335,19.5843,105341.54068077,0
+THQ.US,D,20210323,000000,19.5938,19.6415,19.3558,19.3845,108831.99935884,0
+THQ.US,D,20210324,000000,19.4113,19.4963,19.2918,19.3655,106099.06228836,0
+THQ.US,D,20210325,000000,19.3749,19.3749,19.048,19.2385,167447.84949808,0
+THQ.US,D,20210326,000000,19.2123,19.4466,19.2123,19.4381,133506.9055356,0
+THQ.US,D,20210329,000000,19.4381,19.7649,19.4381,19.7361,123522.05926309,0
+THQ.US,D,20210330,000000,19.7361,19.7361,19.5461,19.6292,111309.63909199,0
+THQ.US,D,20210331,000000,19.8472,19.8654,19.6405,19.7085,127332.68591345,0
+THQ.US,D,20210401,000000,19.8556,19.9551,19.7745,19.8989,115756.41648464,0
+THQ.US,D,20210405,000000,19.9082,20.1739,19.7745,19.8728,170113.82333255,0
+THQ.US,D,20210406,000000,19.7745,19.9341,19.6827,19.7085,161384.5377356,0
+THQ.US,D,20210407,000000,19.7457,19.8374,19.7457,19.784,129684.76957905,0
+THQ.US,D,20210408,000000,19.6731,20.0812,19.6464,19.9456,214504.17101752,0
+THQ.US,D,20210409,000000,19.8816,20.2247,19.8816,20.0373,144230.44000557,0
+THQ.US,D,20210412,000000,20.1166,20.3134,20.0908,20.1548,111720.83521324,0
+THQ.US,D,20210413,000000,20.0565,20.4797,20.0468,20.2178,154082.40610659,0
+THQ.US,D,20210414,000000,20.237,20.5342,20.237,20.2552,113650.21345137,0
+THQ.US,D,20210415,000000,20.4358,20.6816,20.3365,20.6163,99869.388736373,0
+THQ.US,D,20210416,000000,20.5887,20.952,20.5887,20.7071,109743.32714922,0
+THQ.US,D,20210419,000000,20.5638,20.8926,20.5638,20.8287,100291.04786326,0
+THQ.US,D,20210420,000000,20.9014,21.103,20.8287,20.8478,142633.78534646,0
+THQ.US,D,20210421,000000,20.7463,21.1202,20.7463,21.0379,112869.6732314,0
+THQ.US,D,20210422,000000,21.0561,21.1202,20.8287,20.8287,99373.442269522,0
+THQ.US,D,20210423,000000,20.9452,21.1277,20.9195,21.0657,76048.263819025,0
+THQ.US,D,20210426,000000,21.0657,21.1746,21.0246,21.1076,80385.179652574,0
+THQ.US,D,20210427,000000,21.0933,21.1459,21.0103,21.0379,105115.53975916,0
+THQ.US,D,20210428,000000,21.0561,21.1641,20.9634,21.0103,97091.460741665,0
+THQ.US,D,20210429,000000,21.1105,21.1498,20.9195,21.0293,106884.83401115,0
+THQ.US,D,20210430,000000,21.0006,21.103,20.9643,20.972,85860.470498645,0
+THQ.US,D,20210503,000000,21.0379,21.6583,21.0379,21.1728,103740.7008194,0
+THQ.US,D,20210504,000000,21.2387,21.2864,20.972,21.0006,139920.72798666,0
+THQ.US,D,20210505,000000,21.1365,21.1365,21.0006,21.0657,74365.812513754,0
+THQ.US,D,20210506,000000,21.0103,21.1489,20.7091,20.9014,183895.69434811,0
+THQ.US,D,20210507,000000,20.9548,21.1277,20.8926,20.9634,75874.57792557,0
+THQ.US,D,20210510,000000,21.0197,21.1459,20.9634,21.0475,133498.53513109,0
+THQ.US,D,20210511,000000,20.9548,20.9634,20.628,20.7551,144707.55306229,0
+THQ.US,D,20210512,000000,20.6737,20.7723,20.2906,20.3163,117066.3847895,0
+THQ.US,D,20210513,000000,20.2887,20.6737,20.2552,20.5992,109220.17686772,0
+THQ.US,D,20210514,000000,20.6997,20.9452,20.6664,20.8095,110128.36575639,0
+THQ.US,D,20210517,000000,20.7808,20.9195,20.7551,20.8095,77631.316570814,0
+THQ.US,D,20210518,000000,20.8287,21.0657,20.7808,21.0379,107369.2711718,0
+THQ.US,D,20210519,000000,20.7463,20.9652,20.6088,20.9567,120448.02820904,0
+THQ.US,D,20210520,000000,20.929,21.122,20.8572,21.0026,84805.799531161,0
+THQ.US,D,20210521,000000,21.0677,21.122,20.9385,21.0026,56875.852302992,0
+THQ.US,D,20210524,000000,21.0495,21.2969,21.0035,21.2692,70631.565804481,0
+THQ.US,D,20210525,000000,21.3151,21.3591,21.0866,21.1946,67697.739025886,0
+THQ.US,D,20210526,000000,21.2969,21.2969,21.1125,21.2416,58419.145633385,0
+THQ.US,D,20210527,000000,21.2692,21.5254,21.1946,21.5254,93758.993448575,0
+THQ.US,D,20210528,000000,21.6439,21.7615,21.4615,21.5597,96662.477510842,0
+THQ.US,D,20210601,000000,21.5082,21.7443,21.3494,21.4615,93350.936229014,0
+THQ.US,D,20210602,000000,21.3591,21.401,21.2692,21.3151,70438.00020033,0
+THQ.US,D,20210603,000000,21.3494,21.4145,21.1851,21.3494,88425.99947907,0
+THQ.US,D,20210604,000000,21.3409,21.5082,21.2606,21.3151,95590.019433789,0
+THQ.US,D,20210607,000000,21.3151,21.597,21.25,21.5884,138783.3992747,0
+THQ.US,D,20210608,000000,21.5884,21.7272,21.4708,21.6726,83772.054574938,0
+THQ.US,D,20210609,000000,21.6726,21.8723,21.6457,21.7002,87818.098851978,0
+THQ.US,D,20210610,000000,21.7518,21.7615,21.6619,21.6821,127490.67729847,0
+THQ.US,D,20210611,000000,21.7183,21.7355,21.6439,21.7002,57533.975357106,0
+THQ.US,D,20210614,000000,21.7615,21.7988,21.6162,21.6439,55037.502213837,0
+THQ.US,D,20210615,000000,21.709,21.8292,21.49,21.6065,86831.437421088,0
+THQ.US,D,20210616,000000,21.6343,21.6918,21.4615,21.534,84278.46404742,0
+THQ.US,D,20210617,000000,21.4536,21.6726,21.3974,21.3974,92975.314326904,0
+THQ.US,D,20210618,000000,21.3504,21.4728,21.0303,21.1489,70625.288001103,0
+THQ.US,D,20210621,000000,21.1661,21.3076,21.058,21.2319,82936.060425118,0
+THQ.US,D,20210622,000000,21.3076,21.3322,21.0485,21.1489,145554.01021774,0
+THQ.US,D,20210623,000000,21.1661,21.2416,20.8469,20.8842,124596.60994126,0
+THQ.US,D,20210624,000000,20.9557,21.1048,20.9462,20.9462,80623.736180934,0
+THQ.US,D,20210625,000000,21.0677,21.2138,20.993,21.2138,60475.126239641,0
+THQ.US,D,20210628,000000,21.2606,21.2606,20.9643,21.0771,84412.39051948,0
+THQ.US,D,20210629,000000,21.0303,21.2606,21.0303,21.2606,78976.859094804,0
+THQ.US,D,20210630,000000,21.3974,21.4919,21.1756,21.2606,128535.93156088,0
+THQ.US,D,20210701,000000,21.3601,21.6181,21.3601,21.553,80770.21825975,0
+THQ.US,D,20210702,000000,21.6085,21.7394,21.4231,21.7212,84767.086410332,0
+THQ.US,D,20210706,000000,21.7212,21.7394,21.5445,21.6563,82365.826618295,0
+THQ.US,D,20210707,000000,21.6276,21.73,21.4442,21.6946,66576.104822372,0
+THQ.US,D,20210708,000000,21.5092,21.6848,21.3601,21.6848,108712.72109468,0
+THQ.US,D,20210709,000000,21.6848,21.8686,21.6649,21.8686,49365.506861927,0
+THQ.US,D,20210712,000000,21.8589,21.9488,21.811,21.8961,61920.067317116,0
+THQ.US,D,20210713,000000,21.9325,21.9325,21.7212,21.792,88892.649530159,0
+THQ.US,D,20210714,000000,21.8207,21.8302,21.7212,21.7644,44617.394907126,0
+THQ.US,D,20210715,000000,21.7644,21.8302,21.702,21.8302,56287.831386598,0
+THQ.US,D,20210716,000000,21.8686,21.9574,21.7394,21.8494,61295.425881016,0
+THQ.US,D,20210719,000000,21.7222,21.7938,21.4136,21.6668,77456.584376795,0
+THQ.US,D,20210720,000000,21.6765,22.1723,21.6765,22.1723,71329.448279989,0
+THQ.US,D,20210721,000000,22.2489,22.2584,22.074,22.1467,79260.40654737,0
+THQ.US,D,20210722,000000,22.1915,22.3054,22.1915,22.2766,68520.131268389,0
+THQ.US,D,20210723,000000,22.2766,22.2766,22.1915,22.2298,49568.489171144,0
+THQ.US,D,20210726,000000,22.2298,22.2584,22.1017,22.1371,65610.369402742,0
+THQ.US,D,20210727,000000,22.1629,22.1915,22.0167,22.0359,59878.734918743,0
+THQ.US,D,20210728,000000,22.0359,22.1723,22.0051,22.1103,59724.928735984,0
+THQ.US,D,20210729,000000,22.1103,22.2106,22.1103,22.1821,60445.829823879,0
+THQ.US,D,20210730,000000,22.2106,22.4523,22.1866,22.4238,76908.322881793,0
+THQ.US,D,20210802,000000,22.4897,22.5891,22.4238,22.4897,80436.44838016,0
+THQ.US,D,20210803,000000,22.4992,22.7381,22.4992,22.7125,59963.485264343,0
+THQ.US,D,20210804,000000,22.7287,22.7841,22.2956,22.4333,188736.92705303,0
+THQ.US,D,20210805,000000,22.4142,22.5174,22.1017,22.2766,131105.64574356,0
+THQ.US,D,20210806,000000,22.332,22.4429,22.2717,22.3951,66009.009917237,0
+THQ.US,D,20210809,000000,22.4897,22.655,22.3416,22.655,160542.26578242,0
+THQ.US,D,20210810,000000,22.655,22.8214,22.5624,22.7841,90806.333259848,0
+THQ.US,D,20210811,000000,22.8118,22.849,22.6933,22.7479,102725.7892733,0
+THQ.US,D,20210812,000000,22.8214,22.8874,22.7487,22.849,49315.284434904,0
+THQ.US,D,20210813,000000,22.8023,22.9694,22.7927,22.8968,75394.325967162,0
+THQ.US,D,20210816,000000,22.8118,23.1177,22.7563,23.1177,97365.591489164,0
+THQ.US,D,20210817,000000,23.0995,23.8106,23.0909,23.6528,181880.51946382,0
+THQ.US,D,20210818,000000,23.9693,23.9693,23.4875,23.5247,71549.171398216,0
+THQ.US,D,20210819,000000,23.3403,23.4234,22.848,23.0239,136945.04918554,0
+THQ.US,D,20210820,000000,23.0239,23.1388,22.9505,23.0058,67107.625508367,0
+THQ.US,D,20210823,000000,23.0335,23.1826,23.0335,23.0431,64995.144671712,0
+THQ.US,D,20210824,000000,23.0621,23.1359,23.0249,23.1043,67284.45030351,0
+THQ.US,D,20210825,000000,23.1732,23.3307,23.1043,23.2478,79241.573137237,0
+THQ.US,D,20210826,000000,23.2104,23.2666,22.7735,22.8299,104266.99000258,0
+THQ.US,D,20210827,000000,22.848,23.0239,22.7821,22.7821,45878.187085516,0
+THQ.US,D,20210830,000000,22.7821,22.8376,22.6628,22.8013,99224.867589579,0
+THQ.US,D,20210831,000000,22.8013,23.0335,22.7917,22.9781,74028.903732475,0
+THQ.US,D,20210901,000000,23.0239,23.0909,22.9505,23.0058,82767.606034478,0
+THQ.US,D,20210902,000000,22.9962,23.0909,22.9866,23.0719,50386.696211394,0
+THQ.US,D,20210903,000000,23.0719,23.2478,22.9733,23.0995,70661.908520808,0
+THQ.US,D,20210907,000000,23.0527,23.0527,22.9093,22.9781,77951.484543084,0
+THQ.US,D,20210908,000000,23.0239,23.0621,22.9245,23.0058,56776.453749509,0
+THQ.US,D,20210909,000000,22.9866,23.0803,22.6628,22.8204,89843.736741908,0
+THQ.US,D,20210910,000000,22.848,22.9045,22.6628,22.7105,50882.642678247,0
+THQ.US,D,20210913,000000,22.7179,22.8013,22.3378,22.4305,112987.905195,0
+THQ.US,D,20210914,000000,22.5318,22.5318,22.1924,22.2164,70434.861298642,0
+THQ.US,D,20210915,000000,22.2727,22.44,22.1066,22.3731,77358.232123875,0
+THQ.US,D,20210916,000000,22.3197,22.4582,22.2183,22.3197,67624.497986478,0
+THQ.US,D,20210917,000000,22.159,22.1792,21.6505,21.706,233263.29381117,0
+THQ.US,D,20210920,000000,21.4174,21.6505,21.1564,21.3076,166986.43094982,0
+THQ.US,D,20210921,000000,21.316,21.5196,21.3076,21.4174,122336.60072523,0
+THQ.US,D,20210922,000000,21.4747,21.5846,21.4605,21.5111,49724.387955028,0
+THQ.US,D,20210923,000000,21.5463,21.7978,21.5463,21.6696,73603.059403344,0
+THQ.US,D,20210924,000000,21.6219,21.6343,21.466,21.5024,83181.941057419,0
+THQ.US,D,20210927,000000,21.556,21.556,21.2138,21.251,96331.846532941,0
+THQ.US,D,20210928,000000,21.1287,21.1287,20.7579,20.8887,190339.8595155,0
+THQ.US,D,20210929,000000,20.9167,21.2042,20.9167,21.1756,101591.59946304,0
+THQ.US,D,20210930,000000,21.3611,21.3611,21.0188,21.0369,94461.061126335,0
+THQ.US,D,20211001,000000,21.0561,21.2416,20.8142,21.1479,119127.59689857,0
+THQ.US,D,20211004,000000,21.1479,21.1756,20.7292,20.8142,99891.361048198,0
+THQ.US,D,20211005,000000,20.8611,21.1287,20.8287,21.0369,92040.967924165,0
+THQ.US,D,20211006,000000,20.9348,20.9805,20.7301,20.953,92695.952076587,0
+THQ.US,D,20211007,000000,21.0284,21.3802,21.0284,21.3076,73209.650391663,0
+THQ.US,D,20211008,000000,21.3076,21.339,21.1479,21.2224,56334.914911931,0
+THQ.US,D,20211011,000000,21.1756,21.3611,21.1489,21.2042,107321.14134591,0
+THQ.US,D,20211012,000000,21.2224,21.3332,21.0561,21.0933,66472.521066639,0
+THQ.US,D,20211013,000000,21.0933,21.1355,21.0466,21.103,91311.696431766,0
+THQ.US,D,20211014,000000,21.2319,21.2797,21.0466,21.103,310842.29535382,0
+THQ.US,D,20211015,000000,21.1756,21.2224,21.0466,21.0751,228805.00711231,0
+THQ.US,D,20211018,000000,21.1115,21.2224,20.9901,21.2224,182841.02338063,0
+THQ.US,D,20211019,000000,21.3179,21.6065,21.2913,21.5597,170649.5292208,0
+THQ.US,D,20211020,000000,21.6544,21.9889,21.6544,21.8696,109183.55634801,0
+THQ.US,D,20211021,000000,21.9612,21.9889,21.7463,21.9612,92963.805020711,0
+THQ.US,D,20211022,000000,22.0368,22.2612,21.9067,22.2421,90823.074068855,0
+THQ.US,D,20211025,000000,22.2327,22.353,22.1037,22.353,81296.507442927,0
+THQ.US,D,20211026,000000,22.3359,22.4095,22.3091,22.3903,59546.011339714,0
+THQ.US,D,20211027,000000,22.3262,22.4287,22.3091,22.353,66717.355398377,0
+THQ.US,D,20211028,000000,22.4668,22.7008,22.353,22.6722,103748.02492334,0
+THQ.US,D,20211029,000000,22.7459,23.1663,22.6913,23.128,156711.75942135,0
+THQ.US,D,20211101,000000,23.1379,23.1742,22.9924,23.1089,86287.361128341,0
+THQ.US,D,20211102,000000,23.128,23.2877,23.0756,23.1751,64945.968545251,0
+THQ.US,D,20211103,000000,23.2601,23.2877,23.1751,23.241,54539.46314586,0
+THQ.US,D,20211104,000000,23.241,23.2821,22.8874,22.9876,86831.437421088,0
+THQ.US,D,20211105,000000,23.0737,23.1388,22.7361,22.8682,66273.723959672,0
+THQ.US,D,20211108,000000,22.8778,23.0737,22.7927,23.045,79655.908160178,0
+THQ.US,D,20211109,000000,23.0067,23.0737,22.8968,23.0737,70450.555807085,0
+THQ.US,D,20211110,000000,22.9141,23.128,22.9141,23.045,54892.066435584,0
+THQ.US,D,20211111,000000,23.1099,23.2973,22.9235,22.9599,50471.446556996,0
+THQ.US,D,20211112,000000,23.0259,23.0918,22.98,23.0355,38759.158055006,0
+THQ.US,D,20211115,000000,23.0547,23.1797,22.8587,22.8682,60832.961032179,0
+THQ.US,D,20211116,000000,22.8968,23.2313,22.8968,23.0163,64443.74427502,0
+THQ.US,D,20211117,000000,23.0737,23.0918,22.9054,23.0641,55232.114118551,0
+THQ.US,D,20211118,000000,23.1587,23.1587,23.0087,23.0565,45868.770380449,0
+THQ.US,D,20211119,000000,22.9991,22.9991,22.8308,22.8882,51808.618676484,0
+THQ.US,D,20211122,000000,22.8596,22.8692,22.7008,22.8118,54916.131348532,0
+THQ.US,D,20211123,000000,22.7553,22.8596,22.5518,22.6437,77995.429166729,0
+THQ.US,D,20211124,000000,22.615,22.6531,22.549,22.6437,44969.998196852,0
+THQ.US,D,20211126,000000,22.5585,22.6531,22.3244,22.437,52722.039067964,0
+THQ.US,D,20211129,000000,22.5039,22.6437,22.437,22.5766,118959.14250793,0
+THQ.US,D,20211130,000000,22.5862,22.5862,22.0531,22.0531,86325.027948608,0
+THQ.US,D,20211201,000000,22.1639,22.5039,22.0723,22.0723,55035.409612713,0
+THQ.US,D,20211202,000000,22.0531,22.1294,21.9582,21.9678,63959.307114361,0
+THQ.US,D,20211203,000000,21.9582,22.1247,21.5645,21.621,80070.243183117,0
+THQ.US,D,20211206,000000,21.837,22.0339,21.706,21.986,110591.87690577,0
+THQ.US,D,20211207,000000,22.202,22.3425,21.8272,21.8562,121417.94883093,0
+THQ.US,D,20211208,000000,22.0433,22.1639,21.8942,22.1371,69831.145873801,0
+THQ.US,D,20211209,000000,22.1189,22.2211,22.0339,22.0911,52498.130747487,0
+THQ.US,D,20211210,000000,22.1639,22.4848,22.1285,22.4562,49016.042473892,0
+THQ.US,D,20211213,000000,22.4181,22.6292,22.4181,22.4848,54400.305170983,0
+THQ.US,D,20211214,000000,22.4562,22.5834,22.3893,22.5211,44830.840221974,0
+THQ.US,D,20211215,000000,22.5138,23.609,22.4085,23.5056,120339.21295051,0
+THQ.US,D,20211216,000000,23.4962,23.5908,22.9714,23.0852,75779.364574339,0
+THQ.US,D,20211217,000000,22.8318,22.958,22.6054,22.7649,59493.696311568,0
+THQ.US,D,20211220,000000,22.5958,22.9628,22.5958,22.9628,97340.480275653,0
+THQ.US,D,20211221,000000,23.0774,23.2371,23.0729,23.2276,73995.42211446,0
+THQ.US,D,20211222,000000,23.2935,23.5946,23.2276,23.585,84824.632941295,0
+THQ.US,D,20211223,000000,23.67,23.7638,23.5563,23.6233,81435.665417805,0
+THQ.US,D,20211227,000000,23.4819,23.7829,23.4819,23.736,95342.046200363,0
+THQ.US,D,20211228,000000,23.8392,23.8583,23.67,23.736,36109.925029543,0
+THQ.US,D,20211229,000000,23.7446,23.8956,23.689,23.8956,40435.331556899,0
+THQ.US,D,20211230,000000,23.8861,24.1308,23.8488,24.103,59369.186544572,0
+THQ.US,D,20211231,000000,24.2444,24.2444,24.037,24.1499,64092.187285859,0
+THQ.US,D,20220103,000000,24.0188,24.0188,23.736,23.8679,101025.55085847,0
+THQ.US,D,20220104,000000,24.0275,24.0657,23.4722,23.4722,95642.334461938,0
+THQ.US,D,20220105,000000,23.4819,23.7264,23.1703,23.1797,93964.06835892,0
+THQ.US,D,20220106,000000,23.0583,23.0774,22.6913,22.7553,97802.94512449,0
+THQ.US,D,20220107,000000,22.7008,22.8318,22.5384,22.5384,80354.836936246,0
+THQ.US,D,20220110,000000,22.4552,22.5299,22.2479,22.4459,107743.84677335,0
+THQ.US,D,20220111,000000,22.5575,22.982,22.4287,22.8797,77715.020615851,0
+THQ.US,D,20220112,000000,22.8416,23.4063,22.8416,23.3212,72760.787450143,0
+THQ.US,D,20220113,000000,23.4063,23.4063,22.7105,22.7105,87304.365275556,0
+THQ.US,D,20220114,000000,22.6437,22.9723,22.4936,22.9342,70046.683789776,0
+THQ.US,D,20220118,000000,22.8416,23.1235,22.6197,22.8224,102385.74159034,0
+THQ.US,D,20220119,000000,22.8052,23.1806,22.1331,22.1801,116243.992547,0
+THQ.US,D,20220120,000000,22.3044,22.6064,21.8494,21.9067,91753.235269344,0
+THQ.US,D,20220121,000000,21.9258,21.9535,20.515,20.7616,270935.34558125,0
+THQ.US,D,20220124,000000,20.345,20.4397,19.2467,20.3163,316928.62572868,0
+THQ.US,D,20220125,000000,20.042,20.4397,19.8241,20.1749,110684.99765589,0
+THQ.US,D,20220126,000000,20.2695,20.8181,20.108,20.1271,121850.07096343,0
+THQ.US,D,20220127,000000,20.2972,20.7895,20.193,20.3163,104558.90785965,0
+THQ.US,D,20220128,000000,20.3069,20.9319,20.1557,20.9319,80307.753410914,0
+THQ.US,D,20220131,000000,20.9596,21.4327,20.951,21.3858,95904.955903245,0
+THQ.US,D,20220201,000000,21.49,21.7644,21.4049,21.6505,56195.756937056,0
+THQ.US,D,20220202,000000,21.7644,22.0481,21.4805,21.9067,73776.745296797,0
+THQ.US,D,20220203,000000,21.7174,21.877,21.4805,21.49,64471.994390221,0
+THQ.US,D,20220204,000000,21.49,21.7826,21.49,21.6696,37520.338188439,0
+THQ.US,D,20220207,000000,21.7453,21.7644,21.3085,21.4615,67796.091278806,0
+THQ.US,D,20220208,000000,21.2816,21.6439,21.2052,21.5282,79606.732033718,0
+THQ.US,D,20220209,000000,21.6888,21.7499,21.575,21.6219,109152.16733113,0
+THQ.US,D,20220210,000000,21.4423,21.6696,21.2434,21.2816,78173.300262435,0
+THQ.US,D,20220211,000000,21.253,21.4049,20.8085,20.8936,81746.41668501,0
+THQ.US,D,20220214,000000,20.8936,20.9127,20.5018,20.6098,76777.535311421,0
+THQ.US,D,20220215,000000,20.7331,20.9844,20.7331,20.8936,51393.23735298,0
+THQ.US,D,20220216,000000,20.865,21.0839,20.7351,20.8744,43701.88191452,0
+THQ.US,D,20220217,000000,20.6756,20.8085,20.5057,20.5057,55090.863542549,0
+THQ.US,D,20220218,000000,20.4683,20.6948,20.3326,20.3823,50389.835113082,0
+THQ.US,D,20220222,000000,20.0612,20.2972,19.6779,19.9187,121619.88483958,0
+THQ.US,D,20220223,000000,19.976,20.108,19.5126,19.5126,104024.24827196,0
+THQ.US,D,20220224,000000,18.727,19.7774,18.2165,19.7391,187898.84030206,0
+THQ.US,D,20220225,000000,19.7677,20.5248,19.6731,20.4683,116564.16051929,0
+THQ.US,D,20220228,000000,20.345,20.4491,20.1176,20.411,103632.9318614,0
+THQ.US,D,20220301,000000,20.2877,20.6472,20.1653,20.2218,89664.819345637,0
+THQ.US,D,20220302,000000,20.3919,20.7043,20.3221,20.629,121588.49582271,0
+THQ.US,D,20220303,000000,20.7616,20.8536,20.4913,20.629,71875.617173863,0
+THQ.US,D,20220304,000000,20.411,20.6948,20.3259,20.6001,68943.882996394,0
+THQ.US,D,20220307,000000,20.5342,20.5342,20.108,20.2026,85611.450964655,0
+THQ.US,D,20220308,000000,20.108,20.279,19.7018,19.7868,168778.7438142,0
+THQ.US,D,20220309,000000,19.9941,20.3737,19.9941,20.1834,61720.223909587,0
+THQ.US,D,20220310,000000,19.976,20.2026,19.9187,20.1176,55386.966601873,0
+THQ.US,D,20220311,000000,20.1653,20.3641,19.891,19.891,53213.800332564,0
+THQ.US,D,20220314,000000,19.7677,20.3069,19.7677,19.8241,75220.640073708,0
+THQ.US,D,20220315,000000,19.9847,20.3441,19.9426,20.2312,55825.366537761,0
+THQ.US,D,20220316,000000,20.3919,20.7895,20.1348,20.43,77943.11413858,0
+THQ.US,D,20220317,000000,20.3919,20.9969,20.3919,20.9414,80738.829242861,0
+THQ.US,D,20220318,000000,20.8095,21.276,20.8095,21.143,55573.208102083,0
+THQ.US,D,20220321,000000,21.2662,21.3611,20.9432,21.0284,103953.09983369,0
+THQ.US,D,20220322,000000,21.1612,21.2472,21.0284,21.1144,66949.634123356,0
+THQ.US,D,20220323,000000,21.0667,21.0667,20.5716,20.581,191930.23637123,0
+THQ.US,D,20220324,000000,20.6574,20.8572,20.5534,20.7149,129347.86079775,0
+THQ.US,D,20220325,000000,20.7149,20.9338,20.6384,20.8861,72932.380742472,0
+THQ.US,D,20220328,000000,20.9147,21.0858,20.7808,21.0667,81897.083966079,0
+THQ.US,D,20220329,000000,21.2472,21.3141,21.0761,21.276,73506.799751547,0
+THQ.US,D,20220330,000000,21.2854,21.3332,21.0953,21.3332,62621.088694312,0
+THQ.US,D,20220331,000000,21.4757,21.533,21.1612,21.1708,159238.57528094,0
+THQ.US,D,20220401,000000,21.1803,21.5894,21.1803,21.5607,86187.962574856,0
+THQ.US,D,20220404,000000,21.599,21.6563,21.3611,21.3706,86537.426962893,0
+THQ.US,D,20220405,000000,21.3706,21.5426,21.1708,21.2281,145600.04744252,0
+THQ.US,D,20220406,000000,21.1048,21.3514,21.0284,21.2662,101763.19275537,0
+THQ.US,D,20220407,000000,21.3238,21.922,21.276,21.837,87291.8096688,0
+THQ.US,D,20220408,000000,21.8562,22.0653,21.7232,21.923,108774.45282789,0
+THQ.US,D,20220411,000000,21.9697,22.0349,21.5522,21.6563,182767.78234122,0
+THQ.US,D,20220412,000000,21.9039,21.9794,21.4373,21.6276,175427.98389193,0
+THQ.US,D,20220413,000000,21.5235,21.8562,21.4852,21.8562,80895.774327309,0
+THQ.US,D,20220414,000000,21.8272,22.0413,21.6755,21.8942,134925.68909899,0
+THQ.US,D,20220418,000000,22.0271,22.0271,21.4949,21.6373,98331.326908796,0
+THQ.US,D,20220419,000000,21.599,21.9506,21.5894,21.837,87955.16422573,0
+THQ.US,D,20220420,000000,22.0299,22.2691,21.7971,22.1066,98178.567026599,0
+THQ.US,D,20220421,000000,22.2691,22.2691,21.8292,21.9344,67561.719952698,0
+THQ.US,D,20220422,000000,21.8676,21.8676,21.103,21.122,98000.695930893,0
+THQ.US,D,20220425,000000,20.9977,21.0839,20.5676,21.0265,111110.84198503,0
+THQ.US,D,20220426,000000,20.9977,21.0933,20.6159,20.7207,96400.902370098,0
+THQ.US,D,20220427,000000,20.7685,20.9788,20.5773,20.7685,82969.542043133,0
+THQ.US,D,20220428,000000,20.7876,21.466,20.616,21.3897,86667.168232702,0
+THQ.US,D,20220429,000000,21.275,21.3706,20.7685,20.9883,90497.674593768,0
+THQ.US,D,20220502,000000,20.8832,20.9936,20.2237,20.5392,121083.13265078,0
+THQ.US,D,20220503,000000,20.5008,20.95,20.4327,20.5964,84532.715084223,0
+THQ.US,D,20220504,000000,20.6536,21.0839,20.5294,21.0168,67376.524753052,0
+THQ.US,D,20220505,000000,20.8926,21.0264,20.2523,20.4053,75069.97279264,0
+THQ.US,D,20220506,000000,20.2906,20.4475,19.9655,20.3383,51477.987698583,0
+THQ.US,D,20220509,000000,20.0133,20.1471,19.0959,19.1531,190884.98210882,0
+THQ.US,D,20220510,000000,19.3729,19.4895,19.0702,19.3062,80733.597740047,0
+THQ.US,D,20220511,000000,19.3062,19.6789,19.0195,19.0387,77888.706509306,0
+THQ.US,D,20220512,000000,18.9334,19.1855,18.876,19.0862,88417.629074567,0
+THQ.US,D,20220513,000000,19.2585,19.5068,19.2104,19.2104,102894.24366394,0
+THQ.US,D,20220516,000000,19.3635,19.6029,19.2769,19.5452,108979.52773824,0
+THQ.US,D,20220517,000000,19.7361,20.1854,19.5993,20.023,62695.376034283,0
+THQ.US,D,20220518,000000,19.9082,19.9082,19.4113,19.526,69898.109109833,0
+THQ.US,D,20220519,000000,19.2398,19.601,19.2398,19.3933,74722.944137426,0
+THQ.US,D,20220520,000000,19.6719,19.7681,19.1434,19.4989,79199.453059291,0
+THQ.US,D,20220523,000000,19.7009,19.72,19.4895,19.5566,89496.880370028,0
+THQ.US,D,20220524,000000,19.5471,19.5704,19.2877,19.5279,58846.009425703,0
+THQ.US,D,20220525,000000,19.5471,19.7012,19.3839,19.5471,57709.712879289,0
+THQ.US,D,20220526,000000,19.7297,19.9315,19.5446,19.8258,66403.630136887,0
+THQ.US,D,20220527,000000,19.8835,20.4216,19.8354,20.4216,84244.110254366,0
+THQ.US,D,20220531,000000,20.6042,20.6042,19.9603,20.1141,112046.95588043,0
+THQ.US,D,20220601,000000,20.1334,20.2099,19.6431,19.7873,106171.9281322,0
+THQ.US,D,20220602,000000,19.7778,20.0565,19.528,20.0565,47897.188673522,0
+THQ.US,D,20220603,000000,19.9123,20.1236,19.7105,19.7105,45675.583246238,0
+THQ.US,D,20220606,000000,19.7969,19.8835,19.5219,19.5855,87787.23272739,0
+THQ.US,D,20220607,000000,19.6528,19.9123,19.499,19.8835,80174.462092251,0
+THQ.US,D,20220608,000000,19.8258,20.013,19.6431,19.6719,68987.352045997,0
+THQ.US,D,20220609,000000,19.6337,19.8354,19.4797,19.5471,148385.55294445,0
+THQ.US,D,20220610,000000,19.2877,19.2887,18.8839,18.9416,131805.19656114,0
+THQ.US,D,20220613,000000,18.5668,18.6532,17.8846,17.9805,214824.56227784,0
+THQ.US,D,20220614,000000,17.9039,17.9711,17.5866,17.7403,125948.89897576,0
+THQ.US,D,20220615,000000,17.8076,18.3171,17.8076,18.2016,115102.05355469,0
+THQ.US,D,20220616,000000,17.8173,17.9216,17.3945,17.5289,145191.01961342,0
+THQ.US,D,20220617,000000,17.4341,17.9177,17.4341,17.7146,101923.13399804,0
+THQ.US,D,20220621,000000,17.966,18.2754,17.9371,18.1691,91188.395720942,0
+THQ.US,D,20220622,000000,18.053,18.5075,18.053,18.2367,104890.18256423,0
+THQ.US,D,20220623,000000,18.4881,18.8556,18.3866,18.8556,105714.42017569,0
+THQ.US,D,20220624,000000,18.9909,19.3778,18.759,19.3584,74809.129359408,0
+THQ.US,D,20220627,000000,19.3391,19.5422,19.1989,19.426,68385.867371058,0
+THQ.US,D,20220628,000000,19.5616,19.6292,18.933,19.0489,94241.280826337,0
+THQ.US,D,20220629,000000,19.078,19.2616,18.8556,19.1553,79007.880554497,0
+THQ.US,D,20220630,000000,19.2424,19.3873,18.9865,19.2809,85034.019277106,0
+THQ.US,D,20220701,000000,19.2231,19.6581,19.0658,19.5228,52523.688595126,0
+THQ.US,D,20220705,000000,19.3873,19.7646,19.1166,19.6872,71829.670691168,0
+THQ.US,D,20220706,000000,19.7163,19.9966,19.6287,19.7936,61077.351436157,0
+THQ.US,D,20220707,000000,19.7936,20.0933,19.7936,20.0546,63178.795384044,0
+THQ.US,D,20220708,000000,19.9578,20.3254,19.9578,20.2771,54958.13694814,0
+THQ.US,D,20220711,000000,20.1803,20.4346,20.116,20.2384,71972.386864794,0
+THQ.US,D,20220712,000000,20.2286,20.3737,19.9123,20.0546,90293.834197851,0
+THQ.US,D,20220713,000000,19.8419,20.161,19.8419,19.987,55437.99422758,0
+THQ.US,D,20220714,000000,19.5517,19.6292,19.2327,19.3971,189273.70565865,0
+THQ.US,D,20220715,000000,19.4841,19.9385,19.4841,19.7548,163165.95346159,0
+THQ.US,D,20220718,000000,20.0257,20.1127,19.4454,19.571,117127.57736509,0
+THQ.US,D,20220719,000000,19.6679,20.132,19.6536,20.074,85685.549634964,0
+THQ.US,D,20220720,000000,20.037,20.0954,19.7065,19.8426,132741.31737083,0
+THQ.US,D,20220721,000000,19.687,19.9203,19.619,19.7842,129196.77622306,0
+THQ.US,D,20220722,000000,19.8036,20.067,19.4538,19.6092,148803.86947862,0
+THQ.US,D,20220725,000000,19.6092,19.8036,19.5607,19.6287,108933.43884322,0
+THQ.US,D,20220726,000000,19.5315,19.9156,19.4927,19.7065,98214.441948037,0
+THQ.US,D,20220727,000000,19.7842,19.9204,19.6384,19.8621,81467.873629197,0
+THQ.US,D,20220728,000000,19.8621,20.124,19.6287,19.969,113666.00814703,0
+THQ.US,D,20220729,000000,20.0954,20.144,19.9106,20.0079,172436.88671919,0
+THQ.US,D,20220801,000000,19.7842,20.1828,19.7842,19.8523,138249.44791241,0
+THQ.US,D,20220802,000000,19.8815,20.1693,19.794,19.8426,107733.06753752,0
+THQ.US,D,20220803,000000,19.9204,20.1732,19.8815,20.0467,80026.810904876,0
+THQ.US,D,20220804,000000,20.0274,20.2282,19.9022,20.0467,92986.089465718,0
+THQ.US,D,20220805,000000,19.9204,20.0565,19.9204,20.0176,60045.308775906,0
+THQ.US,D,20220808,000000,20.0176,20.2652,20.0176,20.0856,92013.037833163,0
+THQ.US,D,20220809,000000,20.0467,20.2216,19.9495,19.9592,70796.192141086,0
+THQ.US,D,20220810,000000,20.144,20.3675,20.1054,20.3286,60015.479497531,0
+THQ.US,D,20220811,000000,20.387,20.5619,20.1732,20.1732,77173.486138802,0
+THQ.US,D,20220812,000000,20.2218,20.4648,20.2218,20.4648,72716.580511045,0
+THQ.US,D,20220815,000000,20.4648,20.8051,20.4161,20.6592,102020.24643054,0
+THQ.US,D,20220816,000000,20.6688,20.6883,20.3967,20.455,70539.043189566,0
+THQ.US,D,20220817,000000,20.3675,20.5425,20.319,20.4356,67255.765376548,0
+THQ.US,D,20220818,000000,20.5232,20.6203,20.342,20.4939,64373.639927903,0
+THQ.US,D,20220819,000000,20.3004,20.4862,20.2223,20.2418,101793.32765808,0
+THQ.US,D,20220822,000000,20.1441,20.2223,19.5968,19.7238,121271.69146578,0
+THQ.US,D,20220823,000000,19.6652,19.7379,19.538,19.6358,78675.687662568,0
+THQ.US,D,20220824,000000,19.5968,19.8118,19.5674,19.6358,66909.683681665,0
+THQ.US,D,20220825,000000,19.6553,19.802,19.543,19.7922,206955.82497785,0
+THQ.US,D,20220826,000000,19.9095,19.9975,19.3029,19.3035,130233.2939761,0
+THQ.US,D,20220829,000000,19.3035,19.4697,19.1569,19.2839,101395.3297843,0
+THQ.US,D,20220830,000000,19.2742,19.3328,18.9907,19.1081,129499.70920617,0
+THQ.US,D,20220831,000000,19.2155,19.3914,18.9028,18.9809,93014.865557555,0
+THQ.US,D,20220901,000000,18.8734,19.2643,18.8343,19.1863,128434.6300632,0
+THQ.US,D,20220902,000000,19.3329,19.3473,18.8832,18.9223,64360.041775541,0
+THQ.US,D,20220906,000000,18.9809,19.1569,18.846,18.8832,100701.64711482,0
+THQ.US,D,20220907,000000,18.8538,19.2742,18.7659,19.2447,55736.072422929,0
+THQ.US,D,20220908,000000,19.2447,19.5594,19.0879,19.4989,46899.291867881,0
+THQ.US,D,20220909,000000,19.6456,19.7965,19.5284,19.7042,65012.799213786,0
+THQ.US,D,20220912,000000,19.7922,19.9486,19.6456,19.7433,74933.07526586,0
+THQ.US,D,20220913,000000,19.5185,19.5185,18.8392,18.9321,152036.21091811,0
+THQ.US,D,20220914,000000,18.9418,19.1747,18.7659,18.9517,83015.80843535,0
+THQ.US,D,20220915,000000,18.9613,19.3329,18.9125,19.2155,91149.698143887,0
+THQ.US,D,20220916,000000,19.0201,19.0463,18.8442,18.9809,103641.10184848,0
+THQ.US,D,20220919,000000,19.0517,19.0517,18.6585,19.042,178323.49341964,0
+THQ.US,D,20220920,000000,18.8748,18.957,18.6585,18.7863,105317.90424413,0
+THQ.US,D,20220921,000000,18.8748,19.0025,18.3833,18.4127,93401.053275177,0
+THQ.US,D,20220922,000000,18.3439,18.5106,18.226,18.3734,89797.006925795,0
+THQ.US,D,20220923,000000,18.226,18.2751,17.695,18.1179,212157.58476223,0
+THQ.US,D,20220926,000000,17.99,18.0391,17.6755,17.7344,153147.04771058,0
+THQ.US,D,20220927,000000,17.8229,17.9784,17.5575,17.705,163219.66045446,0
+THQ.US,D,20220928,000000,17.8032,18.3537,17.8032,18.2457,137746.18354754,0
+THQ.US,D,20220929,000000,18.0882,18.0882,17.8229,17.9213,100745.45481131,0
+THQ.US,D,20220930,000000,17.8819,18.2063,17.7934,17.8131,73862.096944684,0
+THQ.US,D,20221003,000000,17.9606,18.3636,17.8486,18.2358,60094.904369876,0
+THQ.US,D,20221004,000000,18.5308,18.8354,18.5308,18.7863,90049.279997951,0
+THQ.US,D,20221005,000000,18.6094,18.9141,18.5111,18.7372,92101.033169473,0
+THQ.US,D,20221006,000000,18.7469,18.8354,18.452,18.5503,68333.451189986,0
+THQ.US,D,20221007,000000,18.3636,18.4866,17.9026,18.0195,118230.62351003,0
+THQ.US,D,20221010,000000,18.0882,18.2141,17.7739,17.8721,85266.263928293,0
+THQ.US,D,20221011,000000,17.7934,18.154,17.7488,17.8622,105609.84929135,0
+THQ.US,D,20221012,000000,17.9213,18.0687,17.8278,17.8525,54206.159149279,0
+THQ.US,D,20221013,000000,17.5673,18.3636,17.4493,18.1964,95351.083433735,0
+THQ.US,D,20221014,000000,18.3734,18.5012,17.9213,17.9606,61963.556118061,0
+THQ.US,D,20221017,000000,18.0588,18.3537,18.0588,18.285,111069.32339723,0
+THQ.US,D,20221018,000000,18.4619,18.5995,18.3489,18.4423,85638.570155748,0
+THQ.US,D,20221019,000000,18.3157,18.3404,17.9399,18.0685,76447.522444268,0
+THQ.US,D,20221020,000000,18.0487,18.3057,17.93,18.0487,205070.75196917,0
+THQ.US,D,20221021,000000,18.0289,18.4145,17.8409,18.3849,89168.890095072,0
+THQ.US,D,20221024,000000,18.731,18.909,18.5711,18.8299,202987.7683144,0
+THQ.US,D,20221025,000000,19.1068,19.2848,18.9684,19.2848,148877.71767476,0
+THQ.US,D,20221026,000000,19.4566,19.6803,19.265,19.4926,72351.324975593,0
+THQ.US,D,20221027,000000,19.6804,19.6804,19.3838,19.532,86066.660069425,0
+THQ.US,D,20221028,000000,19.532,19.8782,19.4036,19.7793,171382.03040318,0
+THQ.US,D,20221031,000000,19.8189,19.8782,19.5329,19.7596,129948.85650132,0
+THQ.US,D,20221101,000000,19.8288,19.8782,19.6087,19.72,167250.4424355,0
+THQ.US,D,20221102,000000,19.6408,20.0266,19.4232,19.4232,142122.17699635,0
+THQ.US,D,20221103,000000,19.2452,19.3838,19.0476,19.3046,76361.574089581,0
+THQ.US,D,20221104,000000,19.3936,19.5814,19.1155,19.4332,87785.627163166,0
+THQ.US,D,20221107,000000,19.4826,19.898,19.4332,19.8486,104031.88851326,0
+THQ.US,D,20221108,000000,19.9178,20.125,19.6124,19.9474,121242.79375007,0
+THQ.US,D,20221109,000000,19.7793,20.0266,19.6508,19.6508,84958.431872518,0
+THQ.US,D,20221110,000000,20.1947,20.4321,20.0167,20.4023,93975.931014865,0
+THQ.US,D,20221111,000000,20.3529,20.3529,19.809,20.0958,103325.0896906,0
+THQ.US,D,20221114,000000,19.987,20.2936,19.987,20.0068,80433.503787521,0
+THQ.US,D,20221115,000000,20.2046,20.2373,19.7793,19.8535,103556.64466969,0
+THQ.US,D,20221116,000000,19.7694,20.0661,19.7694,19.8386,64068.937055099,0
+THQ.US,D,20221117,000000,19.8584,19.987,19.7794,19.9474,64697.876779986,0
+THQ.US,D,20221118,000000,19.9892,20.2627,19.9892,20.2378,75305.067302955,0
+THQ.US,D,20221121,000000,20.1881,20.2627,20.0689,20.1185,57048.440223873,0
+THQ.US,D,20221122,000000,20.1981,20.4666,20.1384,20.4566,68829.374507775,0
+THQ.US,D,20221123,000000,20.4367,20.5172,20.2776,20.4367,63810.71259151,0
+THQ.US,D,20221125,000000,20.4367,20.566,20.4168,20.5362,34748.527317241,0
+THQ.US,D,20221128,000000,20.5362,20.576,20.2477,20.2876,60325.502773483,0
+THQ.US,D,20221129,000000,20.1881,20.3273,20.0986,20.2478,104711.14806417,0
+THQ.US,D,20221130,000000,20.2876,20.8047,20.2528,20.8047,151776.56374293,0
+THQ.US,D,20221201,000000,20.8743,20.9041,20.5262,20.6655,124805.90657642,0
+THQ.US,D,20221202,000000,20.4069,20.7848,20.3472,20.7052,40758.653999973,0
+THQ.US,D,20221205,000000,20.4865,20.6381,20.2975,20.3074,89208.701507761,0
+THQ.US,D,20221206,000000,20.2478,20.3301,20.029,20.1583,78499.675379086,0
+THQ.US,D,20221207,000000,20.2279,20.4621,19.9892,20.3074,94872.921618825,0
+THQ.US,D,20221208,000000,20.4069,20.5859,20.2677,20.3572,145059.54078147,0
+THQ.US,D,20221209,000000,20.3273,20.397,20.0588,20.0887,70672.533652738,0
+THQ.US,D,20221212,000000,20.0887,20.2974,20.0887,20.2776,65537.228822772,0
+THQ.US,D,20221213,000000,20.7351,20.7736,20.3273,20.397,70939.002378006,0
+THQ.US,D,20221214,000000,20.3671,20.6854,20.2776,20.5163,103807.16548298,0
+THQ.US,D,20221215,000000,20.3472,20.4367,20.1434,20.208,116560.45922852,0
+THQ.US,D,20221216,000000,20,20.1,19.79,19.83,149730,0
+THQ.US,D,20221219,000000,19.83,19.85,19.65,19.79,90168,0
+THQ.US,D,20221220,000000,19.75,19.85,19.64,19.78,97495,0
+THQ.US,D,20221221,000000,19.9,20.02,19.7209,19.81,146372,0
+THQ.US,D,20221222,000000,19.71,19.84,19.6,19.8363,76128,0
+THQ.US,D,20221223,000000,19.83,19.98,19.72,19.81,62872,0
+THQ.US,D,20221227,000000,19.78,19.87,19.641,19.67,90924,0
+THQ.US,D,20221228,000000,19.61,19.82,19.47,19.48,114427,0
+THQ.US,D,20221229,000000,19.52,19.86,19.52,19.78,95762,0
+THQ.US,D,20221230,000000,19.75,19.84,19.6001,19.81,103225,0
+THQ.US,D,20230103,000000,19.87,20.0434,19.78,19.96,138828,0
+THQ.US,D,20230104,000000,19.9,20.2388,19.8701,20.11,90862,0
+THQ.US,D,20230105,000000,19.95,19.98,19.76,19.86,76851,0
+THQ.US,D,20230106,000000,19.88,20.0699,19.81,20.01,84953,0
+THQ.US,D,20230109,000000,20.03,20.145,19.76,19.76,140847,0
+THQ.US,D,20230110,000000,19.73,19.95,19.73,19.84,104690,0
+THQ.US,D,20230111,000000,19.92,19.96,19.74,19.95,94555,0
+THQ.US,D,20230112,000000,20.01,20.1,19.8466,19.96,77365,0
+THQ.US,D,20230113,000000,19.85,20.12,19.85,19.94,154268,0
+THQ.US,D,20230117,000000,19.94,19.9936,19.79,19.83,128328,0
+THQ.US,D,20230118,000000,19.96,19.969,19.53,19.55,154897,0
+THQ.US,D,20230119,000000,19.47,19.5625,19.35,19.38,228691,0
+THQ.US,D,20230120,000000,19.42,19.53,19.29,19.52,112408,0
+THQ.US,D,20230123,000000,19.41,19.6748,19.41,19.59,308543,0
+THQ.US,D,20230124,000000,19.55,19.7,19.4,19.63,196751,0
+THQ.US,D,20230125,000000,19.55,19.65,19.41,19.52,203438,0
+THQ.US,D,20230126,000000,19.54,19.7299,19.4801,19.6,70291,0
+THQ.US,D,20230127,000000,19.55,19.64,19.45,19.49,122013,0
+THQ.US,D,20230130,000000,19.45,19.6333,19.29,19.37,143582,0
+THQ.US,D,20230131,000000,19.43,19.66,19.43,19.65,83997,0
+THQ.US,D,20230201,000000,19.66,20,19.605,19.84,105191,0
+THQ.US,D,20230202,000000,19.83,19.83,19.65,19.76,180679,0
+THQ.US,D,20230203,000000,19.74,19.83,19.64,19.67,78949,0
+THQ.US,D,20230206,000000,19.59,19.6595,19.37,19.43,107999,0
+THQ.US,D,20230207,000000,19.39,19.57,19.29,19.51,105412,0
+THQ.US,D,20230208,000000,19.47,19.5887,19.43,19.47,41628,0
+THQ.US,D,20230209,000000,19.61,19.6108,19.228,19.25,84160,0
+THQ.US,D,20230210,000000,19.22,19.47,19.22,19.46,67970,0
+THQ.US,D,20230213,000000,19.44,19.69,19.44,19.66,78255,0
+THQ.US,D,20230214,000000,19.7,19.79,19.53,19.68,72699,0
+THQ.US,D,20230215,000000,19.65,19.7669,19.485,19.75,161661,0
+THQ.US,D,20230216,000000,19.62,19.76,19.51,19.55,101472,0
+THQ.US,D,20230217,000000,19.35,19.58,19.35,19.57,72761,0
+THQ.US,D,20230221,000000,19.46,19.54,19.24,19.26,72225,0
+THQ.US,D,20230222,000000,19.36,19.4,19.14,19.18,51883,0
+THQ.US,D,20230223,000000,19.17,19.35,19.11,19.16,64732,0
+THQ.US,D,20230224,000000,19.1,19.105,18.9316,19.04,96558,0
+THQ.US,D,20230227,000000,19.13,19.1555,18.93,19.01,92633,0
+THQ.US,D,20230228,000000,19.14,19.14,18.8,18.83,187550,0
+THQ.US,D,20230301,000000,18.82,18.9,18.76,18.88,53120,0
+THQ.US,D,20230302,000000,18.77,18.92,18.6706,18.83,106767,0
+THQ.US,D,20230303,000000,18.92,19.03,18.9095,18.98,122501,0
+THQ.US,D,20230306,000000,18.98,19.08,18.9201,18.96,58950,0
+THQ.US,D,20230307,000000,18.92,19.0041,18.57,18.61,92808,0
+THQ.US,D,20230308,000000,18.6,18.62,18.43,18.48,126116,0
+THQ.US,D,20230309,000000,18.46,18.5774,18.17,18.24,81485,0
+THQ.US,D,20230310,000000,18.21,18.36,18.03,18.07,117335,0
+THQ.US,D,20230313,000000,18,18.4899,18,18.05,172168,0
+THQ.US,D,20230314,000000,18.23,18.4,18.165,18.26,98477,0
+THQ.US,D,20230315,000000,18.09,18.21,17.75,18.17,180822,0
+THQ.US,D,20230316,000000,18.14,18.4993,18.0544,18.44,143198,0
+THQ.US,D,20230317,000000,18.3,18.45,17.99,18.04,79791,0
+THQ.US,D,20230320,000000,17.98,18.25,17.98,18.2,92935,0
+THQ.US,D,20230321,000000,18.31,18.3996,18.2,18.29,104491,0
+THQ.US,D,20230322,000000,18.22,18.3839,17.99,17.99,117500,0
+THQ.US,D,20230323,000000,18.05,18.23,17.93,18.05,122530,0
+THQ.US,D,20230324,000000,17.98,18.23,17.8805,18.19,112271,0
+THQ.US,D,20230327,000000,18.27,18.455,18.27,18.31,97070,0
+THQ.US,D,20230328,000000,18.39,18.3949,18.18,18.21,71300,0
+THQ.US,D,20230329,000000,18.34,18.3499,18.2401,18.3,101047,0
+THQ.US,D,20230330,000000,18.32,18.46,18.2507,18.45,67986,0
+THQ.US,D,20230331,000000,18.59,18.78,18.49,18.76,149922,0
+THQ.US,D,20230403,000000,18.76,19.05,18.67,19.04,118637,0
+THQ.US,D,20230404,000000,19.08,19.1099,18.87,18.91,79606,0
+THQ.US,D,20230405,000000,18.98,19.23,18.96,19.14,126238,0
+THQ.US,D,20230406,000000,19.12,19.33,19.12,19.27,81675,0
+THQ.US,D,20230410,000000,19.32,19.32,19.08,19.17,173137,0
+THQ.US,D,20230411,000000,19.45,19.45,19.2422,19.32,86226,0
+THQ.US,D,20230412,000000,19.39,19.42,19.21,19.21,59026,0
+THQ.US,D,20230413,000000,19.31,19.44,19.24,19.44,74210,0
+THQ.US,D,20230414,000000,19.53,19.53,19.2691,19.39,100993,0
+THQ.US,D,20230417,000000,19.43,19.4799,19.25,19.4,126183,0
+THQ.US,D,20230418,000000,19.49,19.49,19.22,19.27,126035,0
+THQ.US,D,20230419,000000,19.07,19.2232,19.045,19.21,54700,0
+THQ.US,D,20230420,000000,19.03,19.07,18.95,19.02,50091,0
+THQ.US,D,20230421,000000,18.99,19.135,18.99,19.05,70567,0
+THQ.US,D,20230424,000000,19.08,19.21,19.05,19.16,67159,0
+THQ.US,D,20230425,000000,19.12,19.1932,18.85,18.86,80623,0
+THQ.US,D,20230426,000000,18.85,18.85,18.56,18.6,154290,0
+THQ.US,D,20230427,000000,18.58,18.8,18.55,18.8,80519,0
+THQ.US,D,20230428,000000,18.95,19.09,18.76,19.01,93744,0
+THQ.US,D,20230501,000000,19,19.26,18.99,19.14,83976,0
+THQ.US,D,20230502,000000,19.15,19.1682,18.83,18.88,88726,0
+THQ.US,D,20230503,000000,18.98,19.0599,18.84,18.86,80607,0
+THQ.US,D,20230504,000000,18.75,18.79,18.6715,18.72,71515,0
+THQ.US,D,20230505,000000,18.83,19.03,18.83,18.96,77098,0
+THQ.US,D,20230508,000000,19.01,19.01,18.81,18.86,50850,0
+THQ.US,D,20230509,000000,18.82,18.86,18.75,18.76,47250,0
+THQ.US,D,20230510,000000,18.85,18.8959,18.7377,18.84,56815,0
+THQ.US,D,20230511,000000,18.89,18.89,18.63,18.79,105559,0
+THQ.US,D,20230512,000000,18.9,18.9,18.6306,18.72,59621,0
+THQ.US,D,20230515,000000,18.68,18.85,18.63,18.78,75097,0
+THQ.US,D,20230516,000000,18.66,18.7,18.63,18.63,57434,0
+THQ.US,D,20230517,000000,18.69,18.71,18.5305,18.68,82017,0
+THQ.US,D,20230518,000000,18.66,18.71,18.51,18.64,73267,0
+THQ.US,D,20230519,000000,18.57,18.69,18.51,18.53,72543,0
+THQ.US,D,20230522,000000,18.58,18.67,18.54,18.55,94841,0
+THQ.US,D,20230523,000000,18.61,18.61,18.33,18.38,72762,0
+THQ.US,D,20230524,000000,18.27,18.3036,18.2,18.2,74916,0
+THQ.US,D,20230525,000000,18.21,18.21,17.9,17.99,94231,0
+THQ.US,D,20230526,000000,18,18.1398,18,18.03,85901,0
+THQ.US,D,20230530,000000,18.03,18.0899,17.9,18.01,82944,0
+THQ.US,D,20230531,000000,18.13,18.34,18.02,18.33,134007,0
+THQ.US,D,20230601,000000,18.36,18.6,18.211,18.57,116239,0
+THQ.US,D,20230602,000000,18.6,18.77,18.6,18.7,79745,0
+THQ.US,D,20230605,000000,18.66,18.8456,18.66,18.73,57257,0
+THQ.US,D,20230606,000000,18.78,18.78,18.59,18.61,89658,0
+THQ.US,D,20230607,000000,18.65,18.67,18.5769,18.6,83691,0
+THQ.US,D,20230608,000000,18.6,18.77,18.55,18.74,76165,0
+THQ.US,D,20230609,000000,18.65,18.83,18.65,18.79,74556,0
+THQ.US,D,20230612,000000,18.79,18.9,18.7518,18.84,67485,0
+THQ.US,D,20230613,000000,18.88,19.09,18.83,19.02,159850,0
+THQ.US,D,20230614,000000,19,19.02,18.76,18.79,98620,0
+THQ.US,D,20230615,000000,18.79,19.19,18.79,19.12,75750,0
+THQ.US,D,20230616,000000,19.12,19.1699,18.96,18.96,72855,0
+THQ.US,D,20230620,000000,19,19.1,18.87,19.01,51936,0
+THQ.US,D,20230621,000000,18.87,19.08,18.85,18.99,86801,0
+THQ.US,D,20230622,000000,19.03,19.16,18.9901,19.13,64937,0
+THQ.US,D,20230623,000000,19.15,19.15,19.0436,19.06,47565,0
+THQ.US,D,20230626,000000,19.1,19.1,18.812,18.82,113861,0
+THQ.US,D,20230627,000000,18.82,18.8587,18.74,18.77,67233,0
+THQ.US,D,20230628,000000,18.77,18.92,18.6993,18.72,53779,0
+THQ.US,D,20230629,000000,18.75,18.88,18.75,18.82,104795,0
+THQ.US,D,20230630,000000,19.05,19.08,18.9088,19.07,92470,0
+THQ.US,D,20230703,000000,19.07,19.07,18.813,19.02,59395,0
+THQ.US,D,20230705,000000,18.94,19.02,18.8438,18.95,49097,0
+THQ.US,D,20230706,000000,18.76,18.827,18.63,18.74,61684,0
+THQ.US,D,20230707,000000,18.7,18.7598,18.56,18.57,73663,0
+THQ.US,D,20230710,000000,18.53,18.74,18.51,18.72,62337,0
+THQ.US,D,20230711,000000,18.77,18.855,18.65,18.68,103796,0
+THQ.US,D,20230712,000000,18.84,18.84,18.56,18.66,110335,0
+THQ.US,D,20230713,000000,18.66,18.7499,18.6252,18.67,95792,0
+THQ.US,D,20230714,000000,18.76,19.07,18.75,19.02,106584,0
+THQ.US,D,20230717,000000,19.04,19.0799,18.8401,18.87,87053,0
+THQ.US,D,20230718,000000,18.89,19.0899,18.8801,19,114871,0
+THQ.US,D,20230719,000000,18.93,19.1375,18.93,19.01,83677,0
+THQ.US,D,20230720,000000,18.91,19.365,18.91,19.3,88161,0
+THQ.US,D,20230721,000000,19.4,19.4799,19.23,19.39,72450,0
+THQ.US,D,20230724,000000,19.45,19.52,19.303,19.33,80784,0
+THQ.US,D,20230725,000000,19.25,19.37,19.2,19.21,66081,0
+THQ.US,D,20230726,000000,19.16,19.2799,19.08,19.11,93833,0
+THQ.US,D,20230727,000000,19.07,19.29,18.971,18.98,89938,0
+THQ.US,D,20230728,000000,19.09,19.42,19.01,19.42,280965,0
+THQ.US,D,20230731,000000,19.57,19.57,19.25,19.33,224853,0
+THQ.US,D,20230801,000000,19.33,19.459,19.09,19.14,106156,0
+THQ.US,D,20230802,000000,19.15,19.25,19.02,19.09,97312,0
+THQ.US,D,20230803,000000,19.05,19.15,19,19.02,80151,0
+THQ.US,D,20230804,000000,19,19.13,18.98,18.99,83506,0
+THQ.US,D,20230807,000000,19.15,19.26,19.06,19.1,124770,0
+THQ.US,D,20230808,000000,19.02,19.32,19.02,19.27,78794,0
+THQ.US,D,20230809,000000,19.28,19.36,19.19,19.2,67922,0
+THQ.US,D,20230810,000000,19.16,19.3665,19.06,19.06,77132,0
+THQ.US,D,20230811,000000,19.07,19.32,19.07,19.26,71616,0
+THQ.US,D,20230814,000000,19.27,19.3899,19.26,19.29,70031,0
+THQ.US,D,20230815,000000,19.27,19.39,19.23,19.25,95877,0
+THQ.US,D,20230816,000000,19.22,19.32,19.15,19.15,59139,0
+THQ.US,D,20230817,000000,19.14,19.18,18.92,18.95,75413,0
+THQ.US,D,20230818,000000,18.78,18.84,18.69,18.72,57862,0
+THQ.US,D,20230821,000000,18.76,18.8,18.65,18.71,174719,0
+THQ.US,D,20230822,000000,18.7,18.7706,18.54,18.55,88601,0
+THQ.US,D,20230823,000000,18.56,18.6651,18.52,18.56,82997,0
+THQ.US,D,20230824,000000,18.59,18.6703,18.41,18.43,60618,0
+THQ.US,D,20230825,000000,18.53,18.6499,18.45,18.58,59195,0
+THQ.US,D,20230828,000000,18.62,18.7299,18.4718,18.55,70282,0
+THQ.US,D,20230829,000000,18.55,18.71,18.55,18.64,109977,0
+THQ.US,D,20230830,000000,18.64,18.8192,18.62,18.65,82398,0
+THQ.US,D,20230831,000000,18.75,18.76,18.5858,18.66,136378,0
+THQ.US,D,20230901,000000,18.75,18.75,18.6,18.61,62049,0
+THQ.US,D,20230905,000000,18.62,18.64,18.41,18.42,82877,0
+THQ.US,D,20230906,000000,18.4,18.4105,18.23,18.26,86001,0
+THQ.US,D,20230907,000000,18.22,18.39,18.22,18.26,84458,0
+THQ.US,D,20230908,000000,18.28,18.35,18.16,18.19,65376,0
+THQ.US,D,20230911,000000,18.18,18.33,18.18,18.26,84437,0
+THQ.US,D,20230912,000000,18.25,18.25,18.1,18.11,86634,0
+THQ.US,D,20230913,000000,18.12,18.22,18.08,18.1,69759,0
+THQ.US,D,20230914,000000,18.24,18.24,18.04,18.05,105101,0
+THQ.US,D,20230915,000000,18.03,18.0923,17.905,17.96,68915,0
+THQ.US,D,20230918,000000,17.96,17.9839,17.82,17.84,115691,0
+THQ.US,D,20230919,000000,17.86,17.91,17.67,17.74,147061,0
+THQ.US,D,20230920,000000,17.68,17.7899,17.62,17.63,78634,0
+THQ.US,D,20230921,000000,17.49,17.62,17.42,17.44,137054,0
+THQ.US,D,20230922,000000,17.42,17.51,17.3,17.31,123045,0
+THQ.US,D,20230925,000000,17.28,17.4199,17.2,17.35,199203,0
+THQ.US,D,20230926,000000,17.32,17.32,17.08,17.1,209801,0
+THQ.US,D,20230927,000000,17.07,17.18,16.86,16.98,226997,0
+THQ.US,D,20230928,000000,16.93,17.1299,16.93,17.01,180978,0
+THQ.US,D,20230929,000000,17.16,17.16,16.9008,16.98,157929,0
+THQ.US,D,20231002,000000,16.91,16.94,16.77,16.83,168252,0
+THQ.US,D,20231003,000000,16.73,16.9079,16.6,16.63,140769,0
+THQ.US,D,20231004,000000,16.68,16.71,16.6,16.69,97681,0
+THQ.US,D,20231005,000000,16.69,16.825,16.6402,16.77,100228,0
+THQ.US,D,20231006,000000,16.72,17.01,16.641,16.95,84087,0
+THQ.US,D,20231009,000000,16.97,17.0499,16.8963,17.03,85213,0
+THQ.US,D,20231010,000000,17.02,17.21,17,17.12,80912,0
+THQ.US,D,20231011,000000,17.26,17.26,16.86,16.97,201054,0
+THQ.US,D,20231012,000000,16.91,16.95,16.66,16.69,135137,0
+THQ.US,D,20231013,000000,16.7,16.9045,16.7,16.74,113317,0
+THQ.US,D,20231016,000000,16.75,16.98,16.75,16.86,83226,0
+THQ.US,D,20231017,000000,16.82,17,16.75,16.79,146551,0
+THQ.US,D,20231018,000000,16.8,16.8268,16.53,16.53,127527,0
+THQ.US,D,20231019,000000,16.41,16.48,16.1,16.15,150792,0
+THQ.US,D,20231020,000000,16.11,16.16,15.97,16.02,180841,0
+THQ.US,D,20231023,000000,15.95,16.0476,15.77,15.8,174941,0
+THQ.US,D,20231024,000000,15.73,15.99,15.64,15.86,160963,0
+THQ.US,D,20231025,000000,15.82,15.8799,15.65,15.71,194163,0
+THQ.US,D,20231026,000000,15.69,15.71,15.58,15.59,174609,0
+THQ.US,D,20231027,000000,15.6,15.6143,15.29,15.33,258559,0
+THQ.US,D,20231030,000000,15.43,15.54,15.36,15.47,198898,0
+THQ.US,D,20231031,000000,15.55,15.67,15.51,15.66,195068,0
+THQ.US,D,20231101,000000,15.66,15.96,15.66,15.9,179746,0
+THQ.US,D,20231102,000000,15.95,16.35,15.945,16.33,157677,0
+THQ.US,D,20231103,000000,16.38,16.64,16.38,16.44,178856,0
+THQ.US,D,20231106,000000,16.49,16.58,16.49,16.53,177229,0
+THQ.US,D,20231107,000000,16.46,16.6,16.4,16.51,125902,0
+THQ.US,D,20231108,000000,16.6,16.6,16.32,16.32,136120,0
+THQ.US,D,20231109,000000,16.32,16.38,15.8612,15.91,187747,0
+THQ.US,D,20231110,000000,15.91,16.02,15.81,16,175382,0
+THQ.US,D,20231113,000000,15.96,16.21,15.96,16.16,64325,0
+THQ.US,D,20231114,000000,16.28,16.525,16.28,16.42,153464,0
+THQ.US,D,20231115,000000,16.49,16.64,16.43,16.56,142229,0
+THQ.US,D,20231116,000000,16.53,16.6,16.45,16.56,127058,0
+THQ.US,D,20231117,000000,16.68,16.77,16.5728,16.73,109560,0
+THQ.US,D,20231120,000000,16.74,16.92,16.6563,16.85,144331,0
+THQ.US,D,20231121,000000,16.69,16.9,16.69,16.79,139728,0
+THQ.US,D,20231122,000000,16.9,17.07,16.85,16.94,100362,0
+THQ.US,D,20231124,000000,16.88,17.15,16.88,17.1,59318,0
+THQ.US,D,20231127,000000,17.18,17.18,16.9103,16.95,170981,0
+THQ.US,D,20231128,000000,17.06,17.06,16.877,16.94,162759,0
+THQ.US,D,20231129,000000,16.9,17.05,16.87,16.95,155530,0
+THQ.US,D,20231130,000000,17.04,17.2246,16.9459,17.17,146024,0
+THQ.US,D,20231201,000000,17.19,17.5,17.1,17.42,138768,0
+THQ.US,D,20231204,000000,17.31,17.5699,17.31,17.49,112210,0
+THQ.US,D,20231205,000000,17.55,17.55,17.4001,17.48,112543,0
+THQ.US,D,20231206,000000,17.48,17.62,17.48,17.54,86545,0
+THQ.US,D,20231207,000000,17.48,17.5719,17.45,17.49,126508,0
+THQ.US,D,20231208,000000,17.4,17.72,17.4,17.68,241115,0
+THQ.US,D,20231211,000000,17.67,17.6999,17.63,17.69,130076,0
+THQ.US,D,20231212,000000,17.7,17.79,17.64,17.71,95413,0
+THQ.US,D,20231213,000000,17.62,18.02,17.62,18,172206,0
+THQ.US,D,20231214,000000,18.16,18.2,18.0101,18.08,138590,0
+THQ.US,D,20231215,000000,18.04,18.04,17.9,17.97,109151,0
+THQ.US,D,20231218,000000,17.98,18.03,17.84,17.98,151149,0
+THQ.US,D,20231219,000000,18.12,18.12,18.0003,18.11,125125,0
+THQ.US,D,20231220,000000,18.12,18.129,17.87,17.87,225116,0
+THQ.US,D,20231221,000000,18,18.0815,17.86,17.95,118389,0
+THQ.US,D,20231222,000000,17.92,18.19,17.92,18.12,232497,0
+THQ.US,D,20231226,000000,18.08,18.36,18.08,18.21,174174,0
+THQ.US,D,20231227,000000,18.28,18.3199,18.19,18.26,129772,0
+THQ.US,D,20231228,000000,18.19,18.34,18.1891,18.28,178808,0
+THQ.US,D,20231229,000000,18.21,18.235,18.06,18.11,138645,0
+THQ.US,D,20240102,000000,18.11,18.45,18.11,18.39,116981,0
+THQ.US,D,20240103,000000,18.49,18.49,18.31,18.33,74266,0
+THQ.US,D,20240104,000000,18.31,18.55,18.31,18.49,105310,0
+THQ.US,D,20240105,000000,18.44,18.54,18.4,18.46,91763,0
+THQ.US,D,20240108,000000,18.44,18.7,18.44,18.69,99083,0
+THQ.US,D,20240109,000000,18.57,18.77,18.57,18.68,97783,0
+THQ.US,D,20240110,000000,18.74,18.9098,18.68,18.84,85235,0
+THQ.US,D,20240111,000000,18.73,18.99,18.73,18.95,132692,0
+THQ.US,D,20240112,000000,18.93,19.0321,18.83,18.85,80140,0
+THQ.US,D,20240116,000000,18.85,18.9201,18.69,18.7,67180,0
+THQ.US,D,20240117,000000,18.71,18.7487,18.48,18.53,64700,0
+THQ.US,D,20240118,000000,18.5,18.62,18.39,18.58,94851,0
+THQ.US,D,20240119,000000,18.62,18.62,18.475,18.57,88612,0
+THQ.US,D,20240122,000000,18.57,18.7998,18.57,18.69,93726,0
+THQ.US,D,20240123,000000,18.66,18.66,18.5,18.57,61114,0
+THQ.US,D,20240124,000000,18.55,18.655,18.29,18.29,100701,0
+THQ.US,D,20240125,000000,18.32,18.3912,18.2501,18.31,72238,0
+THQ.US,D,20240126,000000,18.16,18.22,17.92,18.1,414940,0
+THQ.US,D,20240129,000000,18.01,18.22,17.9352,18.18,149257,0
+THQ.US,D,20240130,000000,18.18,18.19,18.07,18.16,129950,0
+THQ.US,D,20240131,000000,18.25,18.36,18.155,18.16,118545,0
+THQ.US,D,20240201,000000,18.27,18.46,18.187,18.44,91395,0
+THQ.US,D,20240202,000000,18.44,18.4986,18.39,18.48,118400,0
+THQ.US,D,20240205,000000,18.45,18.63,18.44,18.57,108114,0
+THQ.US,D,20240206,000000,18.6,18.79,18.57,18.73,84192,0
+THQ.US,D,20240207,000000,18.73,18.95,18.73,18.83,101260,0
+THQ.US,D,20240208,000000,18.83,18.85,18.77,18.84,84656,0
+THQ.US,D,20240209,000000,18.79,18.88,18.78,18.83,79793,0
+THQ.US,D,20240212,000000,20.01,20.19,19.21,19.56,630821,0
+THQ.US,D,20240213,000000,19.49,19.49,19.21,19.34,256533,0
+THQ.US,D,20240214,000000,19.32,19.4331,19.31,19.38,214440,0
+THQ.US,D,20240215,000000,19.43,19.52,19.36,19.47,172903,0
+THQ.US,D,20240216,000000,19.37,19.53,19.25,19.44,159824,0
+THQ.US,D,20240220,000000,19.58,19.95,19.48,19.83,273062,0
+THQ.US,D,20240221,000000,19.77,19.81,19.61,19.73,166298,0
+THQ.US,D,20240222,000000,19.8,19.93,19.68,19.93,166491,0
+THQ.US,D,20240223,000000,20,20,19.86,19.92,139293,0
+THQ.US,D,20240226,000000,19.98,19.98,19.82,19.84,280054,0
+THQ.US,D,20240227,000000,19.94,19.94,19.76,19.82,191646,0
+THQ.US,D,20240228,000000,19.85,19.85,19.69,19.7,189564,0
+THQ.US,D,20240229,000000,19.89,19.92,19.68,19.69,248199,0
+THQ.US,D,20240301,000000,19.76,20.065,19.76,20.04,184209,0
+THQ.US,D,20240304,000000,20.02,20.04,19.76,19.95,222530,0
+THQ.US,D,20240305,000000,19.9,20,19.71,19.79,195286,0
+THQ.US,D,20240306,000000,19.86,20.24,19.8,20.21,209624,0
+THQ.US,D,20240307,000000,20.27,20.38,19.89,20.16,219211,0
+THQ.US,D,20240308,000000,20.16,20.2,19.86,20.16,205115,0
+THQ.US,D,20240311,000000,20.16,20.16,19.8,20.02,167185,0
+THQ.US,D,20240312,000000,19.94,20.07,19.835,20.07,196427,0
+THQ.US,D,20240313,000000,20.09,20.094,19.92,19.93,163110,0
+THQ.US,D,20240314,000000,20,20,19.71,19.75,250386,0
+THQ.US,D,20240315,000000,19.75,19.76,19.5785,19.67,156819,0
+THQ.US,D,20240318,000000,19.7,19.75,19.62,19.64,154846,0
+THQ.US,D,20240319,000000,19.64,19.72,19.57,19.71,204439,0
+THQ.US,D,20240320,000000,19.53,19.78,19.5,19.71,139361,0
+THQ.US,D,20240321,000000,19.75,19.86,19.54,19.83,159791,0
+THQ.US,D,20240322,000000,19.8,19.8299,19.57,19.69,146448,0
+THQ.US,D,20240325,000000,19.7,19.83,19.6157,19.83,158035,0
+THQ.US,D,20240326,000000,19.84,19.87,19.69,19.75,145614,0
+THQ.US,D,20240327,000000,19.77,20.05,19.76,20.04,161699,0
+THQ.US,D,20240328,000000,20.13,20.1301,20,20.1,166654,0
+THQ.US,D,20240401,000000,20.15,20.15,19.84,19.89,180398,0
+THQ.US,D,20240402,000000,19.73,19.73,19.49,19.63,193746,0
+THQ.US,D,20240403,000000,19.66,19.66,19.5,19.59,147697,0
+THQ.US,D,20240404,000000,19.71,19.71,19.25,19.33,211926,0
+THQ.US,D,20240405,000000,19.33,19.55,19.28,19.51,159510,0
+THQ.US,D,20240408,000000,19.57,19.62,19.4,19.5,172369,0
+THQ.US,D,20240409,000000,19.61,19.6299,19.4,19.58,174170,0
+THQ.US,D,20240410,000000,19.45,19.5,19.24,19.44,143355,0
+THQ.US,D,20240411,000000,19.37,19.44,19.1801,19.29,158089,0
+THQ.US,D,20240412,000000,19.24,19.24,18.82,18.89,197536,0
+THQ.US,D,20240415,000000,19.07,19.175,18.89,18.97,111799,0
+THQ.US,D,20240416,000000,19.09,19.26,18.98,19.08,163955,0
+THQ.US,D,20240417,000000,19.185,19.25,19.01,19.12,76197,0
+THQ.US,D,20240418,000000,19.15,19.23,19.0296,19.08,104206,0
+THQ.US,D,20240419,000000,19.14,19.21,19.07,19.17,103973,0
+THQ.US,D,20240422,000000,19.09,19.2,18.98,19.17,151279,0
+THQ.US,D,20240423,000000,19.25,19.42,19.25,19.31,110893,0
+THQ.US,D,20240424,000000,19.37,19.5283,19.27,19.44,158903,0
+THQ.US,D,20240425,000000,19.33,19.33,19.15,19.19,103693,0
+THQ.US,D,20240426,000000,19.21,19.38,19.21,19.28,100335,0
+THQ.US,D,20240429,000000,19.41,19.63,19.41,19.61,178728,0
+THQ.US,D,20240430,000000,19.68,19.71,19.56,19.59,227895,0
+THQ.US,D,20240501,000000,19.62,19.85,19.57,19.73,119043,0
+THQ.US,D,20240502,000000,19.83,19.8614,19.62,19.8,105326,0
+THQ.US,D,20240503,000000,19.85,19.8899,19.72,19.87,97131,0
+THQ.US,D,20240506,000000,19.98,19.9812,19.9,19.95,109009,0
+THQ.US,D,20240507,000000,20,20.0499,19.96,19.99,80161,0
+THQ.US,D,20240508,000000,20,20.05,19.99,20.05,130735,0
+THQ.US,D,20240509,000000,20.15,20.2599,20.081,20.22,200017,0
+THQ.US,D,20240510,000000,20.35,20.38,20.2601,20.29,140574,0
+THQ.US,D,20240513,000000,20.4,20.4,20.18,20.3,127867,0
+THQ.US,D,20240514,000000,20.35,20.42,20.3,20.38,114686,0
+THQ.US,D,20240515,000000,20.5,20.63,20.44,20.59,196832,0
+THQ.US,D,20240516,000000,20.63,20.63,20.48,20.55,109511,0
+THQ.US,D,20240517,000000,20.54,20.5599,20.47,20.5,78560,0
+THQ.US,D,20240520,000000,20.6,20.6099,20.4593,20.49,134333,0
+THQ.US,D,20240521,000000,20.5,20.63,20.49,20.55,111024,0
+THQ.US,D,20240522,000000,20.38,20.51,20.35,20.36,125627,0
+THQ.US,D,20240523,000000,20.35,20.3999,20.04,20.04,90770,0
+THQ.US,D,20240524,000000,20.04,20.1999,20.02,20.14,64897,0
+THQ.US,D,20240528,000000,20.15,20.23,19.86,19.87,157938,0
+THQ.US,D,20240529,000000,19.8,19.8,19.53,19.55,136143,0
+THQ.US,D,20240530,000000,19.47,19.66,19.3,19.59,148724,0
+THQ.US,D,20240531,000000,19.65,19.88,19.6,19.83,144568,0
+THQ.US,D,20240603,000000,20.03,20.24,20.0101,20.16,183308,0
+THQ.US,D,20240604,000000,20.1,20.1793,20.0203,20.1,113839,0
+THQ.US,D,20240605,000000,20.2,20.32,20.11,20.29,92116,0
+THQ.US,D,20240606,000000,20.3,20.3,20.15,20.15,61161,0
+THQ.US,D,20240607,000000,20.17,20.3,20.15,20.2,55469,0
+THQ.US,D,20240610,000000,20.22,20.23,20.1201,20.2,78283,0
+THQ.US,D,20240611,000000,20.21,20.25,20.12,20.21,46558,0
+THQ.US,D,20240612,000000,20.25,20.3,20.16,20.22,101678,0
+THQ.US,D,20240613,000000,20.26,20.26,20.16,20.22,98798,0
+THQ.US,D,20240614,000000,20.08,20.17,20,20.09,75886,0
+THQ.US,D,20240617,000000,20.14,20.25,20.11,20.22,70074,0
+THQ.US,D,20240618,000000,20.23,20.2999,20.01,20.04,102171,0
+THQ.US,D,20240620,000000,20.05,20.34,20.02,20.34,108481,0
+THQ.US,D,20240621,000000,20.23,20.35,20.19,20.35,82812,0
+THQ.US,D,20240624,000000,20.35,20.35,20.1301,20.35,94345,0
+THQ.US,D,20240625,000000,20.35,20.35,20.18,20.34,107493,0
+THQ.US,D,20240626,000000,20.2,20.31,20.1539,20.23,71115,0
+THQ.US,D,20240627,000000,20.26,20.33,20.2406,20.31,101325,0
+THQ.US,D,20240628,000000,20.43,20.43,20.32,20.38,117847,0
+THQ.US,D,20240701,000000,20.4,20.45,20.3101,20.38,122314,0
+THQ.US,D,20240702,000000,20.32,20.38,20.23,20.33,88994,0
+THQ.US,D,20240703,000000,20.31,20.41,20.2101,20.25,82242,0
+THQ.US,D,20240705,000000,20.3,20.32,20.2,20.32,72044,0
+THQ.US,D,20240708,000000,20.55,20.62,20.45,20.59,175353,0
+THQ.US,D,20240709,000000,20.6,20.67,20.52,20.62,182466,0
+THQ.US,D,20240710,000000,20.77,20.8,20.6385,20.8,101992,0
+THQ.US,D,20240711,000000,20.84,21,20.84,21,137195,0
+THQ.US,D,20240712,000000,21,21.14,20.94,21.09,102863,0
+THQ.US,D,20240715,000000,21.26,21.447,21.2,21.32,198004,0
+THQ.US,D,20240716,000000,21.29,21.39,21.24,21.25,199385,0
+THQ.US,D,20240717,000000,21.21,21.51,21.21,21.42,136477,0
+THQ.US,D,20240718,000000,21.33,21.48,21.102,21.14,156548,0
+THQ.US,D,20240719,000000,21.18,21.43,21.08,21.42,341885,0
+THQ.US,D,20240722,000000,21.55,21.6999,21.46,21.59,211549,0
+THQ.US,D,20240723,000000,21.71,21.7799,21.57,21.75,126616,0
+THQ.US,D,20240724,000000,21.49,21.54,21.37,21.42,136159,0
+THQ.US,D,20240725,000000,21.41,21.6,21.31,21.31,112307,0
+THQ.US,D,20240726,000000,21.4,21.6099,21.4,21.5,107076,0
+THQ.US,D,20240729,000000,21.55,21.65,21.464,21.56,93969,0
+THQ.US,D,20240730,000000,21.63,21.8,21.5636,21.79,110476,0
+THQ.US,D,20240731,000000,21.92,21.95,21.48,21.49,156978,0
+THQ.US,D,20240801,000000,21.58,21.95,21.58,21.88,121809,0
+THQ.US,D,20240802,000000,21.78,21.798,21.37,21.69,115709,0
+THQ.US,D,20240805,000000,20.91,21,20.32,20.62,358369,0
+THQ.US,D,20240806,000000,20.58,21.06,20.58,20.85,214173,0
+THQ.US,D,20240807,000000,21.2,21.2,20.5145,20.57,179093,0
+THQ.US,D,20240808,000000,20.64,21.07,20.64,20.86,179099,0
+THQ.US,D,20240809,000000,20.98,21.05,20.76,20.92,107865,0
+THQ.US,D,20240812,000000,20.94,21.06,20.7,20.75,131097,0
+THQ.US,D,20240813,000000,20.88,21.02,20.78,20.94,135111,0
+THQ.US,D,20240814,000000,21,21.2,20.94,21.14,77885,0
+THQ.US,D,20240815,000000,21.18,21.38,21.1701,21.32,108854,0
+THQ.US,D,20240816,000000,21.24,21.3189,21.2,21.27,100921,0
+THQ.US,D,20240819,000000,21.31,21.48,21.28,21.43,89702,0
+THQ.US,D,20240820,000000,21.5,21.6111,21.4,21.53,84840,0
+THQ.US,D,20240821,000000,21.65,21.66,21.41,21.41,129870,0
+THQ.US,D,20240822,000000,21.45,21.6,21.42,21.48,98116,0
+THQ.US,D,20240823,000000,21.31,21.49,21.3,21.36,81103,0
+THQ.US,D,20240826,000000,21.5,21.69,21.42,21.65,175540,0
+THQ.US,D,20240827,000000,21.66,21.6695,21.54,21.6,81704,0
+THQ.US,D,20240828,000000,21.55,21.7,21.51,21.54,60328,0
+THQ.US,D,20240829,000000,21.64,21.86,21.55,21.84,132843,0
+THQ.US,D,20240830,000000,21.98,22.1,21.8307,21.91,114995,0
+THQ.US,D,20240903,000000,21.99,22.05,21.7,21.72,118454,0
+THQ.US,D,20240904,000000,21.77,21.98,21.76,21.79,73379,0
+THQ.US,D,20240905,000000,21.89,21.89,21.5,21.53,131482,0
+THQ.US,D,20240906,000000,21.5,21.72,21.37,21.45,109488,0
+THQ.US,D,20240909,000000,21.45,21.74,21.43,21.61,127589,0
+THQ.US,D,20240910,000000,21.64,21.83,21.5708,21.8,113894,0
+THQ.US,D,20240911,000000,21.71,21.85,21.56,21.73,88424,0
+THQ.US,D,20240912,000000,21.83,21.8999,21.75,21.79,68365,0
+THQ.US,D,20240913,000000,21.79,21.92,21.705,21.72,90578,0
+THQ.US,D,20240916,000000,21.86,21.98,21.79,21.91,92461,0
+THQ.US,D,20240917,000000,22,22,21.7901,21.86,88944,0
+THQ.US,D,20240918,000000,21.9,22.0525,21.867,21.92,106366,0
+THQ.US,D,20240919,000000,22.08,22.1299,21.95,21.96,93465,0
+THQ.US,D,20240920,000000,22,22.06,21.92,22.06,104265,0
+THQ.US,D,20240923,000000,21.96,21.96,21.8,21.91,93950,0
+THQ.US,D,20240924,000000,21.87,21.942,21.75,21.86,78260,0
+THQ.US,D,20240925,000000,21.78,21.82,21.545,21.56,96719,0
+THQ.US,D,20240926,000000,21.59,21.75,21.59,21.69,52153,0
+THQ.US,D,20240927,000000,21.78,21.83,21.6914,21.81,69525,0
+THQ.US,D,20240930,000000,21.89,22.1,21.85,22.08,222448,0
+THQ.US,D,20241001,000000,22.1,22.1,21.95,22,94240,0
+THQ.US,D,20241002,000000,22.08,22.1197,21.96,22.04,85652,0
+THQ.US,D,20241003,000000,22.09,22.105,21.71,21.83,115801,0
+THQ.US,D,20241004,000000,21.85,22.12,21.8,22.09,96721,0
+THQ.US,D,20241007,000000,22.01,22.09,21.77,21.77,79382,0
+THQ.US,D,20241008,000000,21.84,22.0819,21.84,22.01,63278,0
+THQ.US,D,20241009,000000,22.01,22.2385,21.97,22.15,80254,0
+THQ.US,D,20241010,000000,22.15,22.23,22.0501,22.19,53526,0
+THQ.US,D,20241011,000000,22.11,22.33,22.11,22.3,57076,0
+THQ.US,D,20241014,000000,22.5,22.6,22.3401,22.58,130504,0
+THQ.US,D,20241015,000000,22.48,22.48,22.18,22.2,104373,0
+THQ.US,D,20241016,000000,22.26,22.55,22.23,22.23,118437,0
+THQ.US,D,20241017,000000,22.18,22.375,22.1,22.1,101722,0
+THQ.US,D,20241018,000000,22.19,22.34,22.09,22.26,60689,0
+THQ.US,D,20241021,000000,22.27,22.35,22.1262,22.16,80426,0
+THQ.US,D,20241022,000000,22.16,22.17,22.02,22.04,69391,0
+THQ.US,D,20241023,000000,22.07,22.07,21.875,21.91,73923,0
+THQ.US,D,20241024,000000,21.72,21.8929,21.61,21.62,94567,0
+THQ.US,D,20241025,000000,21.64,21.695,21.422,21.44,89805,0
+THQ.US,D,20241028,000000,21.44,21.52,21.24,21.24,92746,0
+THQ.US,D,20241029,000000,21.21,21.26,21.15,21.17,87226,0
+THQ.US,D,20241030,000000,21.13,21.18,21,21.09,128515,0
+THQ.US,D,20241031,000000,21.09,21.1131,20.92,20.92,97116,0
+THQ.US,D,20241101,000000,20.88,21.0859,20.88,21.01,85426,0
+THQ.US,D,20241104,000000,21,21.08,20.76,20.77,82837,0
+THQ.US,D,20241105,000000,20.81,20.99,20.8,20.85,56512,0
+THQ.US,D,20241106,000000,21.17,21.39,20.89,20.94,99715,0
+THQ.US,D,20241107,000000,20.95,21.1768,20.95,21,88885,0
+THQ.US,D,20241108,000000,21.03,21.42,21.03,21.31,89406,0
+THQ.US,D,20241111,000000,21.332,21.44,21.12,21.18,101034,0
+THQ.US,D,20241112,000000,21.1901,21.3688,20.9,20.92,111365,0
+THQ.US,D,20241113,000000,20.92,20.9652,20.4,20.47,185827,0
+THQ.US,D,20241114,000000,20.47,20.5,19.82,19.89,320444,0
+THQ.US,D,20241115,000000,19.8,19.81,19.15,19.15,529178,0
+THQ.US,D,20241118,000000,19.35,19.4011,19.13,19.34,268297,0
+THQ.US,D,20241119,000000,19.36,19.56,19.201,19.55,166371,0
+THQ.US,D,20241120,000000,19.65,19.84,19.57,19.84,186720,0
+THQ.US,D,20241121,000000,19.7054,19.8195,19.62,19.72,134535,0
+THQ.US,D,20241122,000000,19.67,19.9,19.6254,19.83,189947,0
+THQ.US,D,20241125,000000,19.895,20.36,19.895,20.3,257056,0
+THQ.US,D,20241126,000000,20.2575,20.41,20.22,20.32,123117,0
+THQ.US,D,20241127,000000,20.34,20.66,20.32,20.59,165300,0
+THQ.US,D,20241129,000000,20.76,21.09,20.7456,20.88,124089,0
+THQ.US,D,20241202,000000,20.8846,20.9154,20.64,20.74,116675,0
+THQ.US,D,20241203,000000,20.81,20.8699,20.666,20.72,69853,0
+THQ.US,D,20241204,000000,20.78,20.9,20.7,20.7,141555,0
+THQ.US,D,20241205,000000,20.655,20.8,20.52,20.57,74005,0
+THQ.US,D,20241206,000000,20.57,20.6668,20.52,20.58,75046,0
+THQ.US,D,20241209,000000,20.63,20.6651,20.25,20.31,138084,0
+THQ.US,D,20241210,000000,20.3,20.4099,19.9499,20.03,172095,0
+THQ.US,D,20241211,000000,20,20.04,19.44,19.59,476881,0
+THQ.US,D,20241212,000000,19.59,19.66,19.51,19.59,181810,0
+THQ.US,D,20241213,000000,19.61,19.7132,19.56,19.62,158386,0
+THQ.US,D,20241216,000000,19.5496,19.7,19.18,19.22,192622,0
+THQ.US,D,20241217,000000,19.22,19.3,19.03,19.05,205385,0
+THQ.US,D,20241218,000000,19.05,19.1436,18.57,18.59,235140,0
+THQ.US,D,20241219,000000,18.75,18.89,18.42,18.42,234605,0
+THQ.US,D,20241220,000000,18.455,18.9545,18.44,18.71,185704,0
+THQ.US,D,20241223,000000,18.8067,19.2599,18.8058,19.07,253391,0
+THQ.US,D,20241224,000000,19.05,19.4324,19,19.26,81047,0
+THQ.US,D,20241226,000000,19.31,19.43,19.3,19.32,79541,0
+THQ.US,D,20241227,000000,19.3264,19.3991,19.17,19.29,125584,0
+THQ.US,D,20241230,000000,18.9146,19.02,18.77,18.95,210340,0
+THQ.US,D,20241231,000000,18.95,19.06,18.8425,18.87,193643,0
+THQ.US,D,20250102,000000,19.01,19.1899,18.59,18.63,318509,0
+THQ.US,D,20250103,000000,18.63,18.93,18.61,18.84,186924,0
+THQ.US,D,20250106,000000,18.93,19.1399,18.84,18.91,121537,0
+THQ.US,D,20250107,000000,18.94,19.1,18.84,18.97,184603,0
+THQ.US,D,20250108,000000,18.925,19.2,18.88,19.17,99448,0
+THQ.US,D,20250110,000000,19.115,19.29,19.1,19.15,230654,0
+THQ.US,D,20250113,000000,19.27,19.44,19.25,19.41,325224,0
+THQ.US,D,20250114,000000,19.43,19.57,19.31,19.36,241499,0
+THQ.US,D,20250115,000000,19.5,19.77,19.46,19.67,191195,0
+THQ.US,D,20250116,000000,19.65,19.99,19.63,19.92,201588,0
+THQ.US,D,20250117,000000,19.92,20.08,19.79,19.95,921772,0
+THQ.US,D,20250121,000000,20,20.3,19.89,20.3,135340,0
+THQ.US,D,20250122,000000,20.325,20.61,20.25,20.49,144226,0
+THQ.US,D,20250123,000000,20.5,20.73,20.46,20.68,143706,0
+THQ.US,D,20250124,000000,20.45,20.7,20.3786,20.41,122452,0
+THQ.US,D,20250127,000000,20.64,21.09,20.42,20.94,181495,0
+THQ.US,D,20250128,000000,20.9639,21.201,20.7301,20.77,135872,0
+THQ.US,D,20250129,000000,20.7019,20.84,20.6501,20.69,70967,0
+THQ.US,D,20250130,000000,20.75,21.2799,20.652,21.12,106916,0
+THQ.US,D,20250131,000000,21.2799,21.38,21.02,21.08,200309,0
+THQ.US,D,20250203,000000,20.8,21.01,20.53,20.88,143324,0
+THQ.US,D,20250204,000000,20.95,21,20.65,20.82,113699,0
+THQ.US,D,20250205,000000,20.7321,21.15,20.71,21.06,100862,0
+THQ.US,D,20250206,000000,21.0685,21.0999,20.8146,20.88,84076,0
+THQ.US,D,20250207,000000,20.897,21.06,20.7,20.72,66389,0
+THQ.US,D,20250210,000000,21,21,20.39,20.43,173617,0
+THQ.US,D,20250211,000000,20.485,20.59,20.12,20.51,127758,0
+THQ.US,D,20250212,000000,20.3,20.65,20.3,20.46,58559,0
+THQ.US,D,20250213,000000,20.48,20.6,20.42,20.5,60186,0
+THQ.US,D,20250214,000000,20.54,20.67,20.42,20.45,75055,0
+THQ.US,D,20250218,000000,20.5,20.67,20.4316,20.62,140419,0
+THQ.US,D,20250219,000000,20.66,20.8993,20.644,20.8,140907,0
+THQ.US,D,20250220,000000,20.755,21,20.7501,20.89,95683,0
+THQ.US,D,20250221,000000,20.5301,20.9,20.52,20.76,108791,0
+THQ.US,D,20250224,000000,20.73,20.8,20.6101,20.73,93381,0
+THQ.US,D,20250225,000000,20.85,20.85,20.69,20.79,131874,0
+THQ.US,D,20250226,000000,20.8,20.91,20.62,20.62,80395,0
+THQ.US,D,20250227,000000,20.72,20.9501,20.6785,20.76,86377,0
+THQ.US,D,20250228,000000,20.8701,21.14,20.82,21.06,150356,0
+THQ.US,D,20250303,000000,21.16,21.3,21.03,21.08,132477,0
+THQ.US,D,20250304,000000,21.08,21.29,20.85,20.85,121381,0
+THQ.US,D,20250305,000000,20.963,21.1467,20.87,21.03,85559,0
+THQ.US,D,20250306,000000,21.02,21.09,20.8701,20.93,92452,0
+THQ.US,D,20250307,000000,20.87,21.225,20.83,21.08,149476,0
+THQ.US,D,20250310,000000,20.975,21.2,20.75,20.8,124004,0
+THQ.US,D,20250311,000000,20.8,20.8,20.3,20.43,104309,0
+THQ.US,D,20250312,000000,20.5032,20.5999,20.23,20.41,110728,0
+THQ.US,D,20250313,000000,20.34,20.42,20.16,20.18,77471,0
+THQ.US,D,20250314,000000,20.2,20.3399,20.16,20.29,89255,0
+THQ.US,D,20250317,000000,20.4989,20.85,20.4,20.76,154026,0
+THQ.US,D,20250318,000000,20.8619,20.8619,20.62,20.62,137633,0
+THQ.US,D,20250319,000000,20.8895,20.91,20.6635,20.88,97181,0
+THQ.US,D,20250320,000000,20.67,20.9499,20.67,20.79,124285,0
+THQ.US,D,20250321,000000,20.75,20.8899,20.6121,20.75,62445,0
+THQ.US,D,20250324,000000,20.79,21.07,20.7501,21.06,98654,0
+THQ.US,D,20250325,000000,20.8708,20.958,20.33,20.46,181236,0
+THQ.US,D,20250326,000000,20.4,20.54,20.21,20.26,95673,0
+THQ.US,D,20250327,000000,20.235,20.56,20.2,20.3,74393,0
+THQ.US,D,20250328,000000,20.42,20.6173,20.3872,20.46,158580,0
+THQ.US,D,20250331,000000,20.4,20.74,20.2093,20.64,177499,0
+THQ.US,D,20250401,000000,20.64,20.64,20.25,20.3,84696,0
+THQ.US,D,20250402,000000,20.4,20.43,20.16,20.39,94014,0
+THQ.US,D,20250403,000000,19.9,20.5,19.8701,20.13,146010,0
+THQ.US,D,20250404,000000,19.883,20,18.5618,18.7,268715,0
+THQ.US,D,20250407,000000,17.99,18.56,17.42,17.95,340726,0
+THQ.US,D,20250408,000000,18.36,18.82,17.75,17.89,151771,0
+THQ.US,D,20250409,000000,17.89,19.12,17.6001,19.06,217708,0
+THQ.US,D,20250410,000000,19,19.2126,18.31,18.5,172911,0
+THQ.US,D,20250411,000000,18.61,18.99,18.35,18.94,131567,0
+THQ.US,D,20250414,000000,19.04,19.32,18.88,19.2,151324,0
+THQ.US,D,20250415,000000,19.275,19.45,19.1613,19.22,93767,0
+THQ.US,D,20250416,000000,19.244,19.4978,19.01,19.08,101543,0
+THQ.US,D,20250417,000000,19.04,19.1899,18.9,18.91,156836,0
+THQ.US,D,20250421,000000,18.8,18.89,18.3294,18.43,188724,0
+THQ.US,D,20250422,000000,18.53,18.83,18.514,18.71,155960,0
+THQ.US,D,20250423,000000,18.9,19.15,18.58,18.72,140078,0
+THQ.US,D,20250424,000000,18.586,19.09,18.5801,18.93,78004,0
+THQ.US,D,20250425,000000,18.95,19.1713,18.82,19.1,88242,0
+THQ.US,D,20250428,000000,19.05,19.3897,19.05,19.22,80697,0
+THQ.US,D,20250429,000000,19.25,19.57,19.1269,19.5,115834,0
+THQ.US,D,20250430,000000,19.36,19.6,19.16,19.43,143224,0
+THQ.US,D,20250501,000000,19.45,19.535,19.02,19.04,116527,0
+THQ.US,D,20250502,000000,19.105,19.39,19.08,19.3,98547,0
+THQ.US,D,20250505,000000,19.11,19.3,19.11,19.24,88245,0
+THQ.US,D,20250506,000000,19.09,19.13,18.68,18.73,117256,0
+THQ.US,D,20250507,000000,18.77,18.8937,18.57,18.67,102236,0
+THQ.US,D,20250508,000000,18.595,18.66,18.44,18.44,134324,0
+THQ.US,D,20250509,000000,18.5687,18.6599,18.22,18.26,78010,0
+THQ.US,D,20250512,000000,18.5,18.9091,18.3,18.86,211065,0
+THQ.US,D,20250513,000000,18.89,18.89,18.2203,18.24,258397,0
+THQ.US,D,20250514,000000,18.2402,18.31,17.85,17.85,190101,0
+THQ.US,D,20250515,000000,17.83,18.04,17.61,17.85,357385,0
+THQ.US,D,20250516,000000,18.0599,18.2799,17.98,18.2,165921,0
+THQ.US,D,20250519,000000,18.21,18.515,18.21,18.42,148277,0
+THQ.US,D,20250520,000000,18.51,18.7299,18.5078,18.63,135004,0
+THQ.US,D,20250521,000000,18.61,18.61,18.22,18.22,165047,0
+THQ.US,D,20250522,000000,18.01,18.13,17.7001,17.71,212481,0
+THQ.US,D,20250523,000000,17.72,17.7699,17.6296,17.7,92462,0
+THQ.US,D,20250527,000000,17.89,18.0199,17.8,17.92,187380,0
+THQ.US,D,20250528,000000,17.975,18.05,17.84,17.84,126985,0
+THQ.US,D,20250529,000000,17.9,18.14,17.816,18.09,172654,0
+THQ.US,D,20250530,000000,18.12,18.37,18,18.31,200493,0
+THQ.US,D,20250602,000000,18.35,18.41,18.0704,18.35,134507,0
+THQ.US,D,20250603,000000,18.375,18.46,18.15,18.34,122153,0
+THQ.US,D,20250604,000000,18.37,18.46,18.28,18.36,171092,0
+THQ.US,D,20250605,000000,18.37,18.4857,18.3,18.3,180032,0
+THQ.US,D,20250606,000000,18.43,18.64,18.4,18.47,97326,0
+THQ.US,D,20250609,000000,18.485,18.5899,18.35,18.47,116288,0
+THQ.US,D,20250610,000000,18.5,18.6999,18.445,18.54,143547,0
+THQ.US,D,20250611,000000,18.6,18.74,18.58,18.69,107124,0
+THQ.US,D,20250612,000000,18.74,18.74,18.625,18.72,104581,0
+THQ.US,D,20250613,000000,18.5421,18.7235,18.51,18.54,129598,0
+THQ.US,D,20250616,000000,18.6271,18.7084,18.4,18.45,75740,0
+THQ.US,D,20250617,000000,18.47,18.64,18.03,18.05,124097,0
+THQ.US,D,20250618,000000,18.2168,18.26,18.0822,18.12,86921,0
+THQ.US,D,20250620,000000,18.3,18.4,17.94,17.99,131935,0
+THQ.US,D,20250623,000000,18.0018,18.1777,17.745,17.77,200900,0
+THQ.US,D,20250624,000000,17.8028,18.24,17.79,18.2,150168,0
+THQ.US,D,20250625,000000,18.2683,18.27,18.0345,18.21,112422,0
+THQ.US,D,20250626,000000,18.2,18.29,18.04,18.04,130882,0
+THQ.US,D,20250627,000000,18.07,18.29,18.05,18.19,120304,0
+THQ.US,D,20250630,000000,18.29,18.39,18.2,18.39,196095,0
+THQ.US,D,20250701,000000,18.39,18.72,18.217,18.63,168361,0
+THQ.US,D,20250702,000000,18.6,18.61,18.42,18.43,139731,0
+THQ.US,D,20250703,000000,18.4545,18.4545,18.34,18.4,138510,0
+THQ.US,D,20250707,000000,18.36,18.37,17.95,18.01,210691,0
+THQ.US,D,20250708,000000,18.0675,18.285,18.0101,18.07,157253,0
+THQ.US,D,20250709,000000,18.14,18.160426,17.95,17.97,177271,0
+THQ.US,D,20250710,000000,18.1,18.2,17.97,18.04,266171,0
+THQ.US,D,20250711,000000,18.04,18.04,17.8,17.93,236111,0
+THQ.US,D,20250714,000000,17.85,18.06,17.71,17.98,350322,0
+THQ.US,D,20250715,000000,18.15,18.15,17.71,17.76,313580,0
+THQ.US,D,20250716,000000,17.88,18,17.75,17.89,226694,0
+THQ.US,D,20250717,000000,17.875,17.9108,17.61,17.64,332689,0
+THQ.US,D,20250718,000000,17.65,17.7002,17.12,17.21,1258105,0
+THQ.US,D,20250721,000000,17.31,17.41,16.93,16.93,530656,0
+THQ.US,D,20250722,000000,17.035,17.3,17.0162,17.3,273059,0
+THQ.US,D,20250723,000000,17.51,17.67,17.46,17.66,186820,0
+THQ.US,D,20250724,000000,17.55,17.65,17.4014,17.48,197420,0
+THQ.US,D,20250725,000000,17.3,17.4475,17.13,17.14,259947,0
+THQ.US,D,20250728,000000,17.16,17.2,17.02,17.07,220835,0
+THQ.US,D,20250729,000000,17,17.1,16.71,16.75,398123,0
+THQ.US,D,20250730,000000,16.7815,16.86,16.64,16.71,372544,0
+THQ.US,D,20250731,000000,16.76,16.8,16.3,16.35,343339,0
+THQ.US,D,20250801,000000,16.1775,16.4,16.15,16.21,347843,0
+THQ.US,D,20250804,000000,16.255,16.29,16.11,16.24,366737,0
+THQ.US,D,20250805,000000,16.24,16.2721,15.75,15.8,655290,0
+THQ.US,D,20250806,000000,15.8,15.8,15.44,15.47,606337,0
+THQ.US,D,20250807,000000,15.52,15.54,15.14,15.26,651180,0
+THQ.US,D,20250808,000000,15.2691,15.4944,15.2691,15.34,381460,0
+THQ.US,D,20250811,000000,15.3001,15.5,15.26,15.5,366683,0
+THQ.US,D,20250812,000000,15.53,15.72,15.49,15.69,304971,0
+THQ.US,D,20250813,000000,15.78,16.13,15.7103,16.11,408591,0
+THQ.US,D,20250814,000000,16.08,16.3,16.01,16.27,307463,0
+THQ.US,D,20250815,000000,16.5,16.7,16.45,16.7,384936,0
+THQ.US,D,20250818,000000,16.895,17,16.8014,16.85,346198,0
+THQ.US,D,20250819,000000,16.88,17,16.85,16.94,216156,0
+THQ.US,D,20250820,000000,17.05,17.1399,16.95,17.1,237294,0
+THQ.US,D,20250821,000000,16.97,17.2,16.95,17.04,223033,0
+THQ.US,D,20250822,000000,16.97,17.1,16.9,16.95,168692,0
+THQ.US,D,20250825,000000,16.96,16.96,16.75,16.76,270045,0
+THQ.US,D,20250826,000000,16.74,16.92,16.68,16.88,225914,0
+THQ.US,D,20250827,000000,16.85,16.945,16.8105,16.87,152703,0
+THQ.US,D,20250828,000000,16.87,16.9,16.757,16.87,238359,0
+THQ.US,D,20250829,000000,16.9171,17.04,16.87,17.01,209545,0
+THQ.US,D,20250902,000000,16.91,17.205,16.91,17.01,293432,0
+THQ.US,D,20250903,000000,17.065,17.1699,16.97,17,293155,0
+THQ.US,D,20250904,000000,17.02,17.13,16.9781,17.09,122027,0
+THQ.US,D,20250905,000000,17.05,17.22,17.05,17.2,127579,0
+THQ.US,D,20250908,000000,17.23,17.23,17.1,17.16,195858,0
+THQ.US,D,20250909,000000,17.14,17.283,17.12,17.22,141898,0
+THQ.US,D,20250910,000000,17.27,17.3,16.92,16.96,226113,0
+THQ.US,D,20250911,000000,16.99,17.25,16.99,17.16,168072,0
+THQ.US,D,20250912,000000,17.2,17.3,17.111,17.14,276166,0
+THQ.US,D,20250915,000000,17.24,17.2495,17,17.02,334312,0
+THQ.US,D,20250916,000000,17.05,17.0899,16.92,16.95,274502,0
+THQ.US,D,20250917,000000,17.01,17.2,16.9507,16.97,202885,0
+THQ.US,D,20250918,000000,17,17.2099,17,17.13,189701,0
+THQ.US,D,20250919,000000,17.215,17.31,17.17,17.24,228893,0
+THQ.US,D,20250922,000000,17.238,17.33,17.15,17.27,269319,0
+THQ.US,D,20250923,000000,17.12,17.37,17.07,17.24,328421,0
+THQ.US,D,20250924,000000,17.235,17.2584,17.07,17.12,146174,0
+THQ.US,D,20250925,000000,17.1456,17.1872,16.8776,16.96,204280,0
+THQ.US,D,20250926,000000,16.958,17.08,16.78,17,230253,0
+THQ.US,D,20250929,000000,17,17,16.83,16.9,311231,0
+THQ.US,D,20250930,000000,16.93,17.3399,16.899,17.29,294721,0
+THQ.US,D,20251001,000000,17.31,17.82,17.285,17.75,345647,0
+THQ.US,D,20251002,000000,17.7191,17.91,17.6201,17.89,291152,0
+THQ.US,D,20251003,000000,17.975,18.2999,17.9501,18.17,308362,0
+THQ.US,D,20251006,000000,18.17,18.24,18.0001,18.03,223244,0
+THQ.US,D,20251007,000000,18,18.1301,17.98,18.02,134342,0
+THQ.US,D,20251008,000000,18.01,18.24,18,18.24,122886,0
+THQ.US,D,20251009,000000,18.298,18.35,18.16,18.17,162766,0
+THQ.US,D,20251010,000000,18.22,18.26,17.71,17.76,251627,0
+THQ.US,D,20251013,000000,17.77,17.9049,17.72,17.82,166770,0
+THQ.US,D,20251014,000000,17.6601,17.9284,17.61,17.82,124204,0
+THQ.US,D,20251015,000000,17.88,17.9599,17.7236,17.79,173762,0
+THQ.US,D,20251016,000000,17.8857,17.9899,17.7,17.76,116292,0
+THQ.US,D,20251017,000000,17.8,17.9,17.68,17.89,122795,0
+THQ.US,D,20251020,000000,17.9635,18.0627,17.924,18.02,137848,0
+THQ.US,D,20251021,000000,18.04,18.1799,18.02,18.11,146429,0
+THQ.US,D,20251022,000000,18.2,18.31,18.11,18.13,153274,0
+THQ.US,D,20251023,000000,18.28,18.28,18.12,18.25,155657,0
+THQ.US,D,20251024,000000,18.14,18.25,18.11,18.19,135338,0
+THQ.US,D,20251027,000000,18.2113,18.25,18.1101,18.24,163942,0
+THQ.US,D,20251028,000000,18.1701,18.25,18.11,18.2,171296,0
+THQ.US,D,20251029,000000,18.2,18.215,17.96,18,189137,0
+THQ.US,D,20251030,000000,18.0599,18.25,18.03,18.13,180131,0
+THQ.US,D,20251031,000000,18.17,18.2,18,18.1,176102,0
+THQ.US,D,20251103,000000,18,18.0585,17.65,17.85,213355,0
+THQ.US,D,20251104,000000,17.86,17.9445,17.7101,17.78,130554,0
+THQ.US,D,20251105,000000,17.82,17.8251,17.61,17.66,148736,0
+THQ.US,D,20251106,000000,17.57,17.65,17.42,17.56,154318,0
+THQ.US,D,20251107,000000,17.51,17.5788,17.3,17.4,153642,0
+THQ.US,D,20251110,000000,17.42,17.6999,17.35,17.59,182017,0
+THQ.US,D,20251111,000000,17.595,17.99,17.59,17.99,133601,0
+THQ.US,D,20251112,000000,18.11,18.31,18.08,18.29,127345,0
+THQ.US,D,20251113,000000,18.25,18.43,18.2,18.2,162243,0
+THQ.US,D,20251114,000000,18.2095,18.28,18.005,18.14,120246,0
+THQ.US,D,20251117,000000,18.145,18.4065,18.09,18.15,155987,0
+THQ.US,D,20251118,000000,18.18,18.245,18.09,18.15,128213,0
+THQ.US,D,20251119,000000,18.15,18.26,18.07,18.2,132983,0
+THQ.US,D,20251120,000000,18.2,18.2994,17.9,17.95,156759,0
+THQ.US,D,20251121,000000,17.8621,18.3478,17.8,18.17,170633,0
+THQ.US,D,20251124,000000,18.24,18.5,18.19,18.38,227188,0
+THQ.US,D,20251125,000000,18.45,18.99,18.45,18.96,266436,0
+THQ.US,D,20251126,000000,19.0054,19.21,19,19.21,189630,0
+THQ.US,D,20251128,000000,19.22,19.4699,19.08,19.13,135587,0
+THQ.US,D,20251201,000000,19.02,19.19,18.86,18.86,179622,0
+THQ.US,D,20251202,000000,18.99,18.9999,18.7,18.77,117852,0
+THQ.US,D,20251203,000000,18.79,18.93,18.77,18.81,86382,0
+THQ.US,D,20251204,000000,18.77,18.8499,18.7,18.76,108063,0
+THQ.US,D,20251205,000000,18.84,18.9435,18.72,18.77,127193,0
+THQ.US,D,20251208,000000,18.81,18.8999,18.52,18.57,150437,0
+THQ.US,D,20251209,000000,18.605,18.7025,18.33,18.34,142049,0
+THQ.US,D,20251210,000000,18.33,18.56,18.2975,18.54,145587,0
+THQ.US,D,20251211,000000,18.5722,18.7,18.45,18.61,114890,0
+THQ.US,D,20251212,000000,18.61,18.7345,18.61,18.73,143864,0
+THQ.US,D,20251215,000000,18.7188,18.97,18.6792,18.93,156246,0
+THQ.US,D,20251216,000000,18.97,18.99,18.6,18.67,136685,0
+THQ.US,D,20251217,000000,18.765,18.8503,18.64,18.64,117618,0
+THQ.US,D,20251218,000000,18.8319,18.84,18.66,18.72,101894,0
+THQ.US,D,20251219,000000,18.7,18.98,18.62,18.9,117632,0
+THQ.US,D,20251222,000000,18.82,18.98,18.82,18.92,141326,0
+THQ.US,D,20251223,000000,18.95,19.16,18.95,19.12,166113,0
+THQ.US,D,20251224,000000,19.1565,19.299,19.12,19.23,109566,0
+THQ.US,D,20251226,000000,19.27,19.3499,19.2,19.28,138722,0
+THQ.US,D,20251229,000000,19.276,19.38,19.26,19.26,132791,0
+THQ.US,D,20251230,000000,19.3404,19.51,19.27,19.31,211685,0
+THQ.US,D,20251231,000000,19.1459,19.23,19.0495,19.13,155360,0
+THQ.US,D,20260102,000000,19.31,19.445,19.0852,19.28,193265,0
+THQ.US,D,20260105,000000,19.26,19.39,19.01,19.31,271809,0
+THQ.US,D,20260106,000000,19.4,19.78,19.37,19.68,239871,0
+THQ.US,D,20260107,000000,19.7,20.14,19.64,19.89,238234,0
+THQ.US,D,20260108,000000,19.8895,19.93,19.5201,19.68,213717,0
+THQ.US,D,20260109,000000,19.8,19.97,19.63,19.76,168629,0
+THQ.US,D,20260112,000000,19.8521,19.8899,19.665,19.79,267779,0
+THQ.US,D,20260113,000000,19.78,19.82,19.57,19.82,205325,0
+THQ.US,D,20260114,000000,19.82,19.96,19.66,19.93,206572,0
+THQ.US,D,20260115,000000,19.97,20,19.71,19.79,222334,0
+THQ.US,D,20260116,000000,19.86,19.9599,19.59,19.74,672918,0
+THQ.US,D,20260120,000000,19.635,19.73,19.5,19.66,168526,0
+THQ.US,D,20260121,000000,19.75,20.16,19.745,20.16,158882,0
+THQ.US,D,20260122,000000,20.12,20.39,20.06,20.21,278361,0
+THQ.US,D,20260123,000000,20.08,20.09,19.84,19.88,135931,0
+THQ.US,D,20260126,000000,19.8217,20.0399,19.675,19.75,176076,0
+THQ.US,D,20260127,000000,19.5846,19.6343,19.17,19.23,315600,0
+THQ.US,D,20260128,000000,19.2,19.23,18.9,18.96,247238,0
+THQ.US,D,20260129,000000,19,19.23,18.92,19.07,201976,0
+THQ.US,D,20260130,000000,19.17,19.24,18.9801,19.15,188336,0
+THQ.US,D,20260202,000000,19.18,19.35,19.145,19.29,143707,0
+THQ.US,D,20260203,000000,19.235,19.39,18.955,19.01,148174,0
+THQ.US,D,20260204,000000,19.21,19.2799,19.01,19.21,157608,0
+THQ.US,D,20260205,000000,19.1376,19.25,18.82,18.84,153305,0
+THQ.US,D,20260206,000000,18.99,19.12,18.87,19.12,212998,0
+THQ.US,D,20260209,000000,19.16,19.16,18.79,19.02,173505,0
+THQ.US,D,20260210,000000,19.05,19.11,18.88,18.91,136708,0
+THQ.US,D,20260211,000000,19.075,19.15,18.96,19.09,84355,0
+THQ.US,D,20260212,000000,19.09,19.2,19,19.09,97236,0
+THQ.US,D,20260213,000000,19.14,19.23,19.04,19.06,77570,0
+THQ.US,D,20260217,000000,19,19.21,18.89,19.15,162606,0
+THQ.US,D,20260218,000000,19.16,19.35,19.13,19.32,134015,0
diff --git a/daily/us/nyse stocks/2/ths.us.txt b/daily/us/nyse stocks/2/ths.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb454fd05127c6089a223cb5e77a1e6e2a7f7e0d
--- /dev/null
+++ b/daily/us/nyse stocks/2/ths.us.txt	
@@ -0,0 +1,5197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THS.US,D,20050615,000000,27,27.1,27,27.05,33000,0
+THS.US,D,20050616,000000,30.1,33.5,30.1,32.16,2075900,0
+THS.US,D,20050617,000000,32.16,32.16,30.3,30.31,1352800,0
+THS.US,D,20050620,000000,30.14,30.14,29.35,30,1586000,0
+THS.US,D,20050621,000000,29.9,30.75,29.85,30,1016800,0
+THS.US,D,20050622,000000,30.1,30.24,30,30,1053200,0
+THS.US,D,20050623,000000,30.1,30.49,30.01,30.45,422900,0
+THS.US,D,20050624,000000,30.35,30.7,30.26,30.45,824500,0
+THS.US,D,20050627,000000,30.45,31,30.35,30.55,1256400,0
+THS.US,D,20050628,000000,30.3,30.4,29,29.65,2648100,0
+THS.US,D,20050629,000000,29.6,29.6,28.27,28.35,2257000,0
+THS.US,D,20050630,000000,28.35,28.75,27.99,28.51,1659600,0
+THS.US,D,20050701,000000,28.51,29.14,28.15,28.9,1256400,0
+THS.US,D,20050705,000000,28.65,30,28.62,29.97,1131800,0
+THS.US,D,20050706,000000,29.72,29.99,29.1,29.5,1198800,0
+THS.US,D,20050707,000000,29.02,29.64,28.85,29.38,782000,0
+THS.US,D,20050708,000000,29.15,29.6,29.05,29.55,887900,0
+THS.US,D,20050711,000000,29.51,29.51,29.28,29.32,378200,0
+THS.US,D,20050712,000000,29.25,30.19,29.24,30.12,324600,0
+THS.US,D,20050713,000000,30.44,30.44,29.99,30.03,400900,0
+THS.US,D,20050714,000000,30.03,30.15,29.8,29.83,363300,0
+THS.US,D,20050715,000000,29.5,30.05,29.19,29.9,711300,0
+THS.US,D,20050718,000000,29.9,29.95,29.48,29.65,425900,0
+THS.US,D,20050719,000000,29.65,30.05,29.62,29.95,708600,0
+THS.US,D,20050720,000000,29.92,30.67,29.89,30.48,473300,0
+THS.US,D,20050721,000000,30.38,30.43,29.9,30.08,499600,0
+THS.US,D,20050722,000000,30.15,31.2,30.15,31.13,324300,0
+THS.US,D,20050725,000000,31.3,31.35,30.8,31.05,262100,0
+THS.US,D,20050726,000000,31,31.1,30.63,31,189900,0
+THS.US,D,20050727,000000,30.75,31.17,30.66,30.88,358300,0
+THS.US,D,20050728,000000,30.88,31.16,30.88,31.14,258000,0
+THS.US,D,20050729,000000,31,31.05,30.5,30.58,373300,0
+THS.US,D,20050801,000000,30.65,30.8,30.2,30.5,231600,0
+THS.US,D,20050802,000000,30.4,30.45,30.02,30.2,337500,0
+THS.US,D,20050803,000000,30,30.01,29.7,29.9,362500,0
+THS.US,D,20050804,000000,29.8,30.05,29.8,29.98,308100,0
+THS.US,D,20050805,000000,29.9,29.9,29.45,29.63,188300,0
+THS.US,D,20050808,000000,30.05,30.5,29.72,30.18,825700,0
+THS.US,D,20050809,000000,30.11,30.5,30.04,30.4,295200,0
+THS.US,D,20050810,000000,30.4,30.61,30.3,30.51,155000,0
+THS.US,D,20050811,000000,30.46,30.75,30.35,30.67,148300,0
+THS.US,D,20050812,000000,30.6,30.6,30.41,30.44,101700,0
+THS.US,D,20050815,000000,30.34,30.86,30.3,30.76,286900,0
+THS.US,D,20050816,000000,30.71,30.72,30.55,30.65,163300,0
+THS.US,D,20050817,000000,30.65,30.67,30.08,30.42,647200,0
+THS.US,D,20050818,000000,30.35,30.49,30.31,30.36,128400,0
+THS.US,D,20050819,000000,30.36,30.59,30.3,30.49,205600,0
+THS.US,D,20050822,000000,30.52,30.52,30.1,30.35,112300,0
+THS.US,D,20050823,000000,30.25,30.53,30.19,30.29,202900,0
+THS.US,D,20050824,000000,30.3,30.3,29.87,30.12,219700,0
+THS.US,D,20050825,000000,30.23,30.38,30.1,30.25,274600,0
+THS.US,D,20050826,000000,30.26,30.26,29.86,30.09,108300,0
+THS.US,D,20050829,000000,30.05,30.14,30.02,30.14,49200,0
+THS.US,D,20050830,000000,30.1,30.26,30.03,30.15,129500,0
+THS.US,D,20050831,000000,30.07,30.21,29.98,30.1,65100,0
+THS.US,D,20050901,000000,30,30.1,29.85,30.02,142200,0
+THS.US,D,20050902,000000,29.95,29.95,29.05,29.65,147900,0
+THS.US,D,20050906,000000,29.65,29.65,29.44,29.5,153700,0
+THS.US,D,20050907,000000,29.35,29.5,29.17,29.31,122900,0
+THS.US,D,20050908,000000,29.2,29.48,29.2,29.3,85800,0
+THS.US,D,20050909,000000,29.15,29.16,28.96,29.15,101700,0
+THS.US,D,20050912,000000,29,29.13,28.98,29.06,205400,0
+THS.US,D,20050913,000000,29,29.08,28.95,28.95,150800,0
+THS.US,D,20050914,000000,28.8,29.03,28.56,28.97,122200,0
+THS.US,D,20050915,000000,28.96,29.22,28.95,29.07,77400,0
+THS.US,D,20050916,000000,29.05,29.1,28.92,29,102600,0
+THS.US,D,20050919,000000,28.9,28.91,28.63,28.85,52300,0
+THS.US,D,20050920,000000,28.8,29.08,27.56,27.89,261400,0
+THS.US,D,20050921,000000,27.91,27.96,27.42,27.42,220400,0
+THS.US,D,20050922,000000,27.41,27.41,26.92,27.1,91600,0
+THS.US,D,20050923,000000,27.1,27.11,26.9,26.9,137300,0
+THS.US,D,20050926,000000,26.9,27.35,26.9,27.1,120900,0
+THS.US,D,20050927,000000,27.15,27.15,26.81,26.87,123200,0
+THS.US,D,20050928,000000,26.88,27.1,26.8,26.97,181600,0
+THS.US,D,20050929,000000,26.97,27.25,26.36,26.4,192700,0
+THS.US,D,20050930,000000,26.4,27.19,26.35,26.88,152000,0
+THS.US,D,20051003,000000,26.77,26.91,26.45,26.52,98400,0
+THS.US,D,20051004,000000,26.52,26.54,26.26,26.5,85700,0
+THS.US,D,20051005,000000,26.45,26.7,26.35,26.4,83400,0
+THS.US,D,20051006,000000,26.35,26.65,26.1,26.55,96100,0
+THS.US,D,20051007,000000,26.68,27.1,26.48,27.08,117700,0
+THS.US,D,20051010,000000,27.1,27.1,26.81,27,32100,0
+THS.US,D,20051011,000000,27.05,27.05,25.89,26.25,175500,0
+THS.US,D,20051012,000000,26.19,26.19,25,25.59,232800,0
+THS.US,D,20051013,000000,25.5,25.66,25.25,25.34,248700,0
+THS.US,D,20051014,000000,25.41,25.5,25.26,25.48,78900,0
+THS.US,D,20051017,000000,25.45,25.55,25.25,25.35,118900,0
+THS.US,D,20051018,000000,25.3,25.55,25.22,25.55,119300,0
+THS.US,D,20051019,000000,25.45,25.56,25.26,25.5,68400,0
+THS.US,D,20051020,000000,25.45,25.5,25.27,25.42,44400,0
+THS.US,D,20051021,000000,25.35,25.4,25.01,25.31,121900,0
+THS.US,D,20051024,000000,25.26,25.32,24.99,25.05,151600,0
+THS.US,D,20051025,000000,25.02,25.17,24.8,24.8,70200,0
+THS.US,D,20051026,000000,24.55,24.89,24.52,24.58,72400,0
+THS.US,D,20051027,000000,24.58,24.65,24.5,24.55,37900,0
+THS.US,D,20051028,000000,24.6,25.1,24.47,25.05,445100,0
+THS.US,D,20051031,000000,25.08,25.87,25.08,25.84,91800,0
+THS.US,D,20051101,000000,25.84,26.2,25.7,26.18,90200,0
+THS.US,D,20051102,000000,26.3,26.39,25.64,25.8,134500,0
+THS.US,D,20051103,000000,25,25,20.74,21.2,1826100,0
+THS.US,D,20051104,000000,21.22,21.22,19.16,19.34,2212000,0
+THS.US,D,20051107,000000,19.52,20.03,19.47,19.78,563800,0
+THS.US,D,20051108,000000,19.78,20.25,19.55,19.62,266600,0
+THS.US,D,20051109,000000,19.62,19.7,19.25,19.4,229500,0
+THS.US,D,20051110,000000,19.25,19.36,19.15,19.15,253500,0
+THS.US,D,20051111,000000,19.18,19.29,18.9,19.13,109100,0
+THS.US,D,20051114,000000,19.05,19.1,18.9,18.98,173900,0
+THS.US,D,20051115,000000,18.98,19.01,18.48,18.5,552300,0
+THS.US,D,20051116,000000,18.41,18.7,18.12,18.15,369600,0
+THS.US,D,20051117,000000,18.13,18.39,17.85,18.32,262900,0
+THS.US,D,20051118,000000,18.38,18.97,18.38,18.96,192000,0
+THS.US,D,20051121,000000,18.97,20,18.97,19.71,289700,0
+THS.US,D,20051122,000000,19.87,20.08,19.59,19.72,221100,0
+THS.US,D,20051123,000000,19.65,19.97,19.62,19.72,146100,0
+THS.US,D,20051125,000000,19.65,19.67,19.53,19.57,20700,0
+THS.US,D,20051128,000000,19.59,19.94,19.51,19.71,118100,0
+THS.US,D,20051129,000000,19.65,19.82,19.14,19.36,151600,0
+THS.US,D,20051130,000000,19.32,20.02,19.32,19.72,292400,0
+THS.US,D,20051201,000000,19.95,19.97,19.5,19.58,228400,0
+THS.US,D,20051202,000000,19.53,19.53,18.82,18.93,360500,0
+THS.US,D,20051205,000000,18.83,18.88,18.41,18.73,257800,0
+THS.US,D,20051206,000000,18.73,19.63,18.73,19.27,228500,0
+THS.US,D,20051207,000000,19.27,19.62,19.22,19.47,142600,0
+THS.US,D,20051208,000000,19.37,19.64,19.3,19.57,144700,0
+THS.US,D,20051209,000000,19.55,19.8,19.44,19.59,34400,0
+THS.US,D,20051212,000000,19.61,19.83,19.58,19.8,109000,0
+THS.US,D,20051213,000000,19.84,19.93,19.75,19.85,127000,0
+THS.US,D,20051214,000000,19.8,19.8,19.69,19.75,138000,0
+THS.US,D,20051215,000000,19.75,19.82,19.32,19.32,130000,0
+THS.US,D,20051216,000000,19.39,19.4,18.93,19,230100,0
+THS.US,D,20051219,000000,19.02,19.12,18.88,18.99,164500,0
+THS.US,D,20051220,000000,18.99,19.48,18.9,19.02,194600,0
+THS.US,D,20051221,000000,19,19.03,18.84,18.99,251000,0
+THS.US,D,20051222,000000,18.99,18.99,18.8,18.85,343400,0
+THS.US,D,20051223,000000,18.82,18.83,18.65,18.83,128500,0
+THS.US,D,20051227,000000,18.83,18.93,18.62,18.71,101500,0
+THS.US,D,20051228,000000,18.74,18.78,18.33,18.48,117100,0
+THS.US,D,20051229,000000,18.48,18.73,18.48,18.63,38900,0
+THS.US,D,20051230,000000,18.7,19.11,18.64,18.72,200400,0
+THS.US,D,20060103,000000,18.7,18.84,18.42,18.6,432300,0
+THS.US,D,20060104,000000,18.6,18.83,18.54,18.62,279400,0
+THS.US,D,20060105,000000,18.57,18.88,18.56,18.7,341100,0
+THS.US,D,20060106,000000,18.8,18.98,18.56,18.84,98200,0
+THS.US,D,20060109,000000,18.84,18.99,18.83,18.9,71900,0
+THS.US,D,20060110,000000,18.86,19.1,18.84,18.92,259300,0
+THS.US,D,20060111,000000,19,19.02,18.76,18.87,132800,0
+THS.US,D,20060112,000000,18.95,19.35,18.86,19.01,104000,0
+THS.US,D,20060113,000000,19,19.01,18.78,18.9,77300,0
+THS.US,D,20060117,000000,18.87,18.95,18.83,18.86,90600,0
+THS.US,D,20060118,000000,18.91,19,18.81,18.99,238600,0
+THS.US,D,20060119,000000,18.95,18.95,18.78,18.84,518500,0
+THS.US,D,20060120,000000,18.84,18.96,18.84,18.89,37800,0
+THS.US,D,20060123,000000,18.9,19.05,18.86,18.93,139600,0
+THS.US,D,20060124,000000,19,19.05,18.93,18.98,83600,0
+THS.US,D,20060125,000000,19,19.12,18.93,19.05,54300,0
+THS.US,D,20060126,000000,19,19.42,18.98,19.25,59600,0
+THS.US,D,20060127,000000,19.2,19.45,19.15,19.3,73300,0
+THS.US,D,20060130,000000,19.25,19.45,19.25,19.45,79100,0
+THS.US,D,20060131,000000,19.45,19.91,19.35,19.65,139000,0
+THS.US,D,20060201,000000,19.68,19.7,19.4,19.61,226200,0
+THS.US,D,20060202,000000,19.64,20.46,19.5,20.16,310900,0
+THS.US,D,20060203,000000,20.26,21.34,20.12,20.7,194100,0
+THS.US,D,20060206,000000,20.76,21.28,20.3,20.68,128900,0
+THS.US,D,20060207,000000,20.65,20.8,20.5,20.56,54300,0
+THS.US,D,20060208,000000,20.5,20.84,20.5,20.65,35300,0
+THS.US,D,20060209,000000,20.7,20.98,20.56,20.6,71000,0
+THS.US,D,20060210,000000,20.55,20.8,20.55,20.8,40900,0
+THS.US,D,20060213,000000,20.75,20.95,20.4,20.6,96000,0
+THS.US,D,20060214,000000,20.61,20.78,20.22,20.62,67800,0
+THS.US,D,20060215,000000,21.9,22.4,20.64,21.5,509700,0
+THS.US,D,20060216,000000,21.5,21.75,21.27,21.51,101000,0
+THS.US,D,20060217,000000,21.53,21.72,21.45,21.51,37100,0
+THS.US,D,20060221,000000,21.54,21.83,21.48,21.66,73200,0
+THS.US,D,20060222,000000,21.66,22.02,21.65,21.98,134300,0
+THS.US,D,20060223,000000,21.91,22.2,21.8,21.99,115700,0
+THS.US,D,20060224,000000,22,22.05,21.82,21.92,343900,0
+THS.US,D,20060227,000000,21.93,22.45,21.93,22.27,236900,0
+THS.US,D,20060228,000000,22.3,23,22.22,22.55,125600,0
+THS.US,D,20060301,000000,22.65,22.92,22.61,22.92,94200,0
+THS.US,D,20060302,000000,22.92,24.9,22.92,24.81,705700,0
+THS.US,D,20060303,000000,24.84,25.24,24.75,25.07,228700,0
+THS.US,D,20060306,000000,25.16,25.35,25,25.17,113300,0
+THS.US,D,20060307,000000,25.66,26.3,25.5,26.05,635500,0
+THS.US,D,20060308,000000,26.1,26.14,26,26.1,119000,0
+THS.US,D,20060309,000000,26.15,26.78,26.1,26.63,292700,0
+THS.US,D,20060310,000000,26.63,26.7,26.14,26.25,119300,0
+THS.US,D,20060313,000000,26.3,26.7,26.3,26.62,72200,0
+THS.US,D,20060314,000000,26.6,26.65,26.42,26.52,60500,0
+THS.US,D,20060315,000000,26.26,26.51,26.19,26.51,72300,0
+THS.US,D,20060316,000000,26.4,26.77,26.36,26.36,82500,0
+THS.US,D,20060317,000000,26.95,26.98,26.42,26.49,89800,0
+THS.US,D,20060320,000000,26.5,26.6,25.88,25.98,98600,0
+THS.US,D,20060321,000000,25.96,26.23,25.92,26.17,85300,0
+THS.US,D,20060322,000000,26.03,26.4,26.03,26.35,75300,0
+THS.US,D,20060323,000000,26.2,26.55,26.2,26.37,99500,0
+THS.US,D,20060324,000000,26.37,26.57,26.28,26.52,44200,0
+THS.US,D,20060327,000000,26.51,26.52,26.01,26.1,58300,0
+THS.US,D,20060328,000000,26.15,26.15,25.06,25.2,178100,0
+THS.US,D,20060329,000000,25.2,26.01,25,25.89,104300,0
+THS.US,D,20060330,000000,25.88,26.21,25.69,26.19,50800,0
+THS.US,D,20060331,000000,26.09,26.55,25.95,26.55,90800,0
+THS.US,D,20060403,000000,26.5,27.09,26.21,26.94,209300,0
+THS.US,D,20060404,000000,26.8,26.82,26.05,26.11,124200,0
+THS.US,D,20060405,000000,26.05,26.7,26,26.45,42100,0
+THS.US,D,20060406,000000,26.3,26.8,26.29,26.43,37600,0
+THS.US,D,20060407,000000,26.35,26.7,26.15,26.45,71400,0
+THS.US,D,20060410,000000,26.32,26.55,25.87,26,106100,0
+THS.US,D,20060411,000000,25.95,26.42,25.95,26.24,75900,0
+THS.US,D,20060412,000000,26.24,26.37,26.01,26.13,60300,0
+THS.US,D,20060413,000000,26.23,26.5,26.18,26.4,31200,0
+THS.US,D,20060417,000000,26.29,26.45,25.94,26.2,52300,0
+THS.US,D,20060418,000000,26.2,26.5,26.2,26.4,48900,0
+THS.US,D,20060419,000000,26.2,26.65,26.2,26.6,109600,0
+THS.US,D,20060420,000000,26.53,27.23,26.53,26.87,66400,0
+THS.US,D,20060421,000000,26.89,27,26.53,26.68,46500,0
+THS.US,D,20060424,000000,26.61,26.85,26.23,26.39,45300,0
+THS.US,D,20060425,000000,26.3,26.72,26.3,26.65,34700,0
+THS.US,D,20060426,000000,26.72,27.1,26.66,26.76,114900,0
+THS.US,D,20060427,000000,26.7,27.05,26.68,26.78,75200,0
+THS.US,D,20060428,000000,26.79,26.95,26.11,26.2,74700,0
+THS.US,D,20060501,000000,26.23,26.35,25.66,25.66,92600,0
+THS.US,D,20060502,000000,25.62,26.14,25.43,25.74,73700,0
+THS.US,D,20060503,000000,25.66,25.89,25.35,25.41,103100,0
+THS.US,D,20060504,000000,25.32,25.6,25.28,25.4,86100,0
+THS.US,D,20060505,000000,25.23,25.55,25.12,25.38,78400,0
+THS.US,D,20060508,000000,25.37,25.8,25.34,25.63,110400,0
+THS.US,D,20060509,000000,25.5,25.64,25.3,25.45,71300,0
+THS.US,D,20060510,000000,25.35,25.6,24.71,25.6,101700,0
+THS.US,D,20060511,000000,24.75,27.35,24.75,25.77,433100,0
+THS.US,D,20060512,000000,25.77,26.5,25.77,26.35,200800,0
+THS.US,D,20060515,000000,26.45,26.97,26.45,26.85,107500,0
+THS.US,D,20060516,000000,27.75,27.8,27.05,27.14,228000,0
+THS.US,D,20060517,000000,27.15,27.18,26.67,26.81,152500,0
+THS.US,D,20060518,000000,26.8,27,26.8,26.81,73100,0
+THS.US,D,20060519,000000,26.93,27,26.74,26.8,77100,0
+THS.US,D,20060522,000000,26.8,27,26.3,26.39,251100,0
+THS.US,D,20060523,000000,26.3,26.39,25.93,26.12,167200,0
+THS.US,D,20060524,000000,26.17,26.17,25.68,26,130000,0
+THS.US,D,20060525,000000,25.95,26.2,25.74,25.86,92400,0
+THS.US,D,20060526,000000,25.83,25.95,25.54,25.72,106200,0
+THS.US,D,20060530,000000,25.72,25.85,25.54,25.6,94400,0
+THS.US,D,20060531,000000,25.64,25.7,24.76,24.99,184500,0
+THS.US,D,20060601,000000,24.99,25.25,24.92,25.14,127400,0
+THS.US,D,20060602,000000,25.05,25.34,24.65,24.82,42900,0
+THS.US,D,20060605,000000,24.75,25.04,24.43,24.62,109500,0
+THS.US,D,20060606,000000,24.62,24.8,24.58,24.69,99000,0
+THS.US,D,20060607,000000,24.72,25.25,24.67,25.02,145300,0
+THS.US,D,20060608,000000,24.95,25.2,24.56,24.7,105600,0
+THS.US,D,20060609,000000,24.75,24.78,24.26,24.3,64000,0
+THS.US,D,20060612,000000,24.31,24.4,23.58,23.58,65500,0
+THS.US,D,20060613,000000,23.56,23.56,23.05,23.18,62200,0
+THS.US,D,20060614,000000,23.12,23.3,23.06,23.11,27900,0
+THS.US,D,20060615,000000,23.07,23.88,23.07,23.29,53500,0
+THS.US,D,20060616,000000,23.35,23.41,23.09,23.31,136900,0
+THS.US,D,20060619,000000,23.3,23.91,23.3,23.72,140000,0
+THS.US,D,20060620,000000,23.62,24.17,23.55,24.08,111600,0
+THS.US,D,20060621,000000,24,24.15,23.67,23.71,206300,0
+THS.US,D,20060622,000000,23.72,23.94,23.45,23.51,292400,0
+THS.US,D,20060623,000000,23.6,24.3,23.6,24.02,155700,0
+THS.US,D,20060626,000000,24,24.32,23.93,24.14,119000,0
+THS.US,D,20060627,000000,24.17,24.79,24.17,24.6,170900,0
+THS.US,D,20060628,000000,24.7,25,24.66,24.7,80300,0
+THS.US,D,20060629,000000,24.77,25.48,24.77,25.17,179100,0
+THS.US,D,20060630,000000,25.18,25.35,23.89,23.89,1468000,0
+THS.US,D,20060703,000000,24.2,24.96,23.83,24.76,190900,0
+THS.US,D,20060705,000000,24.61,24.61,23.95,24.09,142500,0
+THS.US,D,20060706,000000,24.34,24.39,23.74,24.01,216600,0
+THS.US,D,20060707,000000,23.91,24.23,23.65,23.7,131600,0
+THS.US,D,20060710,000000,23.7,24.24,23.65,23.96,83800,0
+THS.US,D,20060711,000000,23.91,23.96,23.1,23.62,345600,0
+THS.US,D,20060712,000000,23.58,23.64,23.25,23.41,132100,0
+THS.US,D,20060713,000000,23.3,23.44,23.03,23.2,117100,0
+THS.US,D,20060714,000000,23.16,23.16,22.38,22.61,123500,0
+THS.US,D,20060717,000000,22.61,23.08,22.6,23.08,182200,0
+THS.US,D,20060718,000000,23.22,23.4,23.02,23.4,98500,0
+THS.US,D,20060719,000000,23.35,23.73,23.33,23.58,167500,0
+THS.US,D,20060720,000000,23.61,23.78,23.22,23.65,177400,0
+THS.US,D,20060721,000000,23.65,23.65,23.01,23.09,75700,0
+THS.US,D,20060724,000000,23.21,24,23.16,23.98,80600,0
+THS.US,D,20060725,000000,23.96,24.6,23.65,24.58,143500,0
+THS.US,D,20060726,000000,24.5,24.57,23.79,23.99,71700,0
+THS.US,D,20060727,000000,24.13,24.4,23.68,23.9,62500,0
+THS.US,D,20060728,000000,24.03,24.48,24,24.45,53800,0
+THS.US,D,20060731,000000,24.4,24.41,23.69,23.96,57000,0
+THS.US,D,20060801,000000,23.82,23.83,23.26,23.38,50200,0
+THS.US,D,20060802,000000,23.5,24.11,23.5,23.93,73100,0
+THS.US,D,20060803,000000,23.81,24.23,23.31,24.01,63700,0
+THS.US,D,20060804,000000,24.2,24.6,23.56,23.78,78200,0
+THS.US,D,20060807,000000,23.67,23.82,23.34,23.75,76000,0
+THS.US,D,20060808,000000,23.78,24.37,23.75,24.11,102400,0
+THS.US,D,20060809,000000,24.26,24.66,24.23,24.51,134700,0
+THS.US,D,20060810,000000,24,24.34,21.27,24.22,628200,0
+THS.US,D,20060811,000000,24.2,24.32,23.68,24.29,110900,0
+THS.US,D,20060814,000000,24.4,25.15,24.38,25.1,135800,0
+THS.US,D,20060815,000000,25.45,25.58,24.97,25.4,179800,0
+THS.US,D,20060816,000000,25.5,25.71,25.05,25.47,95300,0
+THS.US,D,20060817,000000,25.51,25.7,25.38,25.46,75200,0
+THS.US,D,20060818,000000,25.5,25.82,25.21,25.67,123700,0
+THS.US,D,20060821,000000,25.57,25.57,25.28,25.4,69100,0
+THS.US,D,20060822,000000,25.4,25.72,25.4,25.58,64900,0
+THS.US,D,20060823,000000,25.5,25.63,24.99,25.19,71000,0
+THS.US,D,20060824,000000,25.26,25.26,24.79,24.86,87700,0
+THS.US,D,20060825,000000,24.8,25.2,24.67,25.09,51000,0
+THS.US,D,20060828,000000,25.13,25.26,24.79,25.02,63700,0
+THS.US,D,20060829,000000,25.07,25.75,25.05,25.7,99900,0
+THS.US,D,20060830,000000,25.74,26.1,25.44,26.03,214200,0
+THS.US,D,20060831,000000,26.04,26.09,25.39,25.5,117600,0
+THS.US,D,20060901,000000,25.65,25.7,25.27,25.54,43300,0
+THS.US,D,20060905,000000,25.49,25.79,25.37,25.51,49900,0
+THS.US,D,20060906,000000,25.32,25.32,24.6,24.63,58700,0
+THS.US,D,20060907,000000,24.5,24.67,24.25,24.29,83700,0
+THS.US,D,20060908,000000,24.3,24.57,24.14,24.28,89100,0
+THS.US,D,20060911,000000,24.25,25,24.07,24.78,111300,0
+THS.US,D,20060912,000000,24.6,24.88,24.35,24.74,93600,0
+THS.US,D,20060913,000000,24.74,25,24.61,24.92,69500,0
+THS.US,D,20060914,000000,24.82,24.83,24.38,24.55,88600,0
+THS.US,D,20060915,000000,24.73,24.74,24.22,24.37,184100,0
+THS.US,D,20060918,000000,24.28,24.28,23.65,23.81,176800,0
+THS.US,D,20060919,000000,23.86,23.88,23.43,23.75,164900,0
+THS.US,D,20060920,000000,23.83,23.98,23.57,23.91,111600,0
+THS.US,D,20060921,000000,23.88,23.96,22.96,23.03,90900,0
+THS.US,D,20060922,000000,22.86,22.87,22.05,22.51,179500,0
+THS.US,D,20060925,000000,22.47,24.5,21.95,24.3,226400,0
+THS.US,D,20060926,000000,24.25,24.25,23.66,24.11,161000,0
+THS.US,D,20060927,000000,24.1,24.62,24,24.39,116300,0
+THS.US,D,20060928,000000,24.44,24.55,23.88,24.16,100100,0
+THS.US,D,20060929,000000,24.1,24.12,23.62,23.65,145500,0
+THS.US,D,20061002,000000,23.55,23.72,23.33,23.49,119700,0
+THS.US,D,20061003,000000,23.42,23.81,23.27,23.5,145100,0
+THS.US,D,20061004,000000,23.5,23.93,23.5,23.93,123400,0
+THS.US,D,20061005,000000,23.93,24.66,23.93,24.58,112900,0
+THS.US,D,20061006,000000,24.5,24.58,24.07,24.14,59500,0
+THS.US,D,20061009,000000,24.02,24.09,23.81,24,47600,0
+THS.US,D,20061010,000000,24.01,24.03,23.55,23.72,75900,0
+THS.US,D,20061011,000000,23.72,23.79,23.36,23.59,60800,0
+THS.US,D,20061012,000000,23.66,24.08,23.66,23.98,92800,0
+THS.US,D,20061013,000000,24.01,24.23,23.9,24.06,65500,0
+THS.US,D,20061016,000000,23.95,24.55,23.95,24.51,55600,0
+THS.US,D,20061017,000000,24.35,24.66,24.14,24.62,57700,0
+THS.US,D,20061018,000000,24.86,24.96,24.55,24.56,39800,0
+THS.US,D,20061019,000000,24.46,25,24.46,24.56,60500,0
+THS.US,D,20061020,000000,24.68,24.68,24.26,24.33,53500,0
+THS.US,D,20061023,000000,24.15,24.63,24.15,24.47,29100,0
+THS.US,D,20061024,000000,24.4,24.45,24.05,24.36,31800,0
+THS.US,D,20061025,000000,24.26,24.75,24.1,24.71,53300,0
+THS.US,D,20061026,000000,24.83,25.6,24.67,25.6,107700,0
+THS.US,D,20061027,000000,25.5,25.8,25.41,25.56,62400,0
+THS.US,D,20061030,000000,25.56,26.05,25.35,25.84,105900,0
+THS.US,D,20061031,000000,25.95,25.95,25.3,25.36,35700,0
+THS.US,D,20061101,000000,25.39,25.45,24.63,24.69,81000,0
+THS.US,D,20061102,000000,24.5,24.6,24.36,24.54,65600,0
+THS.US,D,20061103,000000,24.62,25.16,24.5,25.15,43500,0
+THS.US,D,20061106,000000,25.2,25.54,25.07,25.42,68700,0
+THS.US,D,20061107,000000,25.37,25.79,24.77,24.8,88000,0
+THS.US,D,20061108,000000,24.81,24.95,24.36,24.59,78900,0
+THS.US,D,20061109,000000,26.75,28.73,26.56,28.09,695000,0
+THS.US,D,20061110,000000,28.06,28.6,27.37,28.46,263300,0
+THS.US,D,20061113,000000,28.46,29,28.31,28.63,97400,0
+THS.US,D,20061114,000000,28.62,28.62,28.32,28.45,197700,0
+THS.US,D,20061115,000000,28.5,30.44,28.45,30.28,412500,0
+THS.US,D,20061116,000000,30.5,30.5,29.89,30.2,184800,0
+THS.US,D,20061117,000000,30.2,30.26,30.07,30.17,87300,0
+THS.US,D,20061120,000000,30.17,30.68,30.17,30.64,162900,0
+THS.US,D,20061121,000000,32.1,32.15,31.16,31.6,445000,0
+THS.US,D,20061122,000000,31.75,31.85,31.55,31.65,96900,0
+THS.US,D,20061124,000000,31.51,31.7,31.5,31.63,24100,0
+THS.US,D,20061127,000000,31.55,31.69,31.15,31.19,127500,0
+THS.US,D,20061128,000000,31.2,31.62,31.1,31.6,86300,0
+THS.US,D,20061129,000000,31.7,31.84,31.4,31.61,127700,0
+THS.US,D,20061130,000000,31.51,32.28,31.5,32.1,145300,0
+THS.US,D,20061201,000000,32.04,32.2,31.11,31.76,121700,0
+THS.US,D,20061204,000000,31.86,32.75,31.79,32.73,214900,0
+THS.US,D,20061205,000000,32.78,33,32.73,32.83,111000,0
+THS.US,D,20061206,000000,32.84,33.16,32.62,32.91,159900,0
+THS.US,D,20061207,000000,33.07,33.2,32.62,32.83,116200,0
+THS.US,D,20061208,000000,32.77,33.1,32.68,32.84,82300,0
+THS.US,D,20061211,000000,32.8,32.83,32.22,32.36,83800,0
+THS.US,D,20061212,000000,32.39,32.67,32.36,32.49,187000,0
+THS.US,D,20061213,000000,32.69,32.69,32.41,32.62,82500,0
+THS.US,D,20061214,000000,32.75,33.11,32.75,32.92,97100,0
+THS.US,D,20061215,000000,32.95,32.99,32.29,32.38,130500,0
+THS.US,D,20061218,000000,32.34,32.36,31.56,31.65,98300,0
+THS.US,D,20061219,000000,31.65,31.74,31.26,31.5,116700,0
+THS.US,D,20061220,000000,31.55,31.64,31.22,31.35,70300,0
+THS.US,D,20061221,000000,31.36,31.82,30.9,31.25,120400,0
+THS.US,D,20061222,000000,31.26,31.26,30.41,30.7,81200,0
+THS.US,D,20061226,000000,30.73,31.83,30.73,31.63,56700,0
+THS.US,D,20061227,000000,31.85,32.25,31.42,31.7,104200,0
+THS.US,D,20061228,000000,31.75,32.1,31.57,31.86,87900,0
+THS.US,D,20061229,000000,31.96,31.96,31.07,31.2,95500,0
+THS.US,D,20070103,000000,31.3,32.23,31.22,31.38,169000,0
+THS.US,D,20070104,000000,31.3,31.99,31.3,31.98,97700,0
+THS.US,D,20070105,000000,31.85,31.89,30.55,30.6,98600,0
+THS.US,D,20070108,000000,30.55,30.81,30,30.68,125300,0
+THS.US,D,20070109,000000,30.68,30.79,29.87,30.75,71200,0
+THS.US,D,20070110,000000,30.65,31,30.54,30.81,54100,0
+THS.US,D,20070111,000000,30.9,31.55,30.8,31.47,77300,0
+THS.US,D,20070112,000000,31.54,31.7,31.4,31.63,63400,0
+THS.US,D,20070116,000000,31.86,31.93,30.43,30.53,86800,0
+THS.US,D,20070117,000000,30.53,30.77,30.09,30.09,69900,0
+THS.US,D,20070118,000000,30,30.12,29.4,30.03,121700,0
+THS.US,D,20070119,000000,30.12,30.4,30.01,30.27,54500,0
+THS.US,D,20070122,000000,30.3,30.3,29.8,30.01,91700,0
+THS.US,D,20070123,000000,30,30.52,29.85,30.07,52000,0
+THS.US,D,20070124,000000,30.1,30.24,29.93,30.15,35100,0
+THS.US,D,20070125,000000,30.2,30.2,29.7,29.75,112200,0
+THS.US,D,20070126,000000,29.86,30.01,28.91,29.17,141300,0
+THS.US,D,20070129,000000,29.12,29.82,28.21,28.83,237500,0
+THS.US,D,20070130,000000,28.83,29.77,28.75,29.7,96500,0
+THS.US,D,20070131,000000,29.7,29.96,29.3,29.81,118200,0
+THS.US,D,20070201,000000,29.81,30.2,29.78,30.07,54900,0
+THS.US,D,20070202,000000,30.15,30.24,29.65,29.68,78300,0
+THS.US,D,20070205,000000,29.6,29.72,28.78,29.09,130000,0
+THS.US,D,20070206,000000,29.15,29.75,29.07,29.74,255400,0
+THS.US,D,20070207,000000,29.74,30.39,29.66,30.26,116200,0
+THS.US,D,20070208,000000,30.26,30.64,29.98,30.48,89300,0
+THS.US,D,20070209,000000,30.47,30.69,29.93,30.34,150300,0
+THS.US,D,20070212,000000,30.4,31.08,30.26,30.98,120400,0
+THS.US,D,20070213,000000,31,31.46,30.99,31.46,160477,0
+THS.US,D,20070214,000000,30.65,31,29.55,30.55,611242,0
+THS.US,D,20070215,000000,30.54,30.6,29.81,30.09,240400,0
+THS.US,D,20070216,000000,30.09,30.09,29.85,29.99,127400,0
+THS.US,D,20070220,000000,30,30.6,29.88,30.6,172400,0
+THS.US,D,20070221,000000,30.5,30.65,30.2,30.62,87700,0
+THS.US,D,20070222,000000,30.55,30.58,29.58,30.2,101800,0
+THS.US,D,20070223,000000,30.2,30.44,29.77,30,78100,0
+THS.US,D,20070226,000000,29.95,30.09,29.65,29.92,164674,0
+THS.US,D,20070227,000000,29.72,29.72,28.86,29,177700,0
+THS.US,D,20070228,000000,28.9,29.58,27.85,28.85,216500,0
+THS.US,D,20070301,000000,28.35,29.44,28.03,29,138200,0
+THS.US,D,20070302,000000,28.9,28.98,27.97,27.99,175800,0
+THS.US,D,20070305,000000,27.8,28.4,27.55,27.56,165300,0
+THS.US,D,20070306,000000,27.76,28.64,27.56,28.23,103400,0
+THS.US,D,20070307,000000,28.23,28.63,27.93,28.17,155200,0
+THS.US,D,20070308,000000,28.3,28.48,28.01,28.34,135500,0
+THS.US,D,20070309,000000,28.5,28.8,28.04,28.69,63200,0
+THS.US,D,20070312,000000,28.57,29.27,28.46,29.18,120700,0
+THS.US,D,20070313,000000,29.01,29.12,28.19,28.32,153800,0
+THS.US,D,20070314,000000,28.26,28.78,27.51,28.47,73700,0
+THS.US,D,20070315,000000,28.51,30,28.51,29.08,56000,0
+THS.US,D,20070316,000000,29.08,29.6,28.66,28.7,234700,0
+THS.US,D,20070319,000000,28.83,29,28.55,28.72,70200,0
+THS.US,D,20070320,000000,28.67,28.87,28.34,28.54,116900,0
+THS.US,D,20070321,000000,28.52,29.99,28.36,29.87,94500,0
+THS.US,D,20070322,000000,29.91,30.03,29.12,29.35,67100,0
+THS.US,D,20070323,000000,29.35,30,29.17,29.81,77500,0
+THS.US,D,20070326,000000,29.78,30.3,29.58,29.84,70300,0
+THS.US,D,20070327,000000,29.7,30.69,29.68,30.33,159100,0
+THS.US,D,20070328,000000,30.95,31.36,29.89,30.81,384600,0
+THS.US,D,20070329,000000,30.94,31.11,30.04,30.65,168400,0
+THS.US,D,20070330,000000,30.73,31.11,30.24,30.47,114800,0
+THS.US,D,20070402,000000,30.5,30.9,30.17,30.23,98800,0
+THS.US,D,20070403,000000,30.33,30.73,30.23,30.31,130600,0
+THS.US,D,20070404,000000,30.25,30.25,29.67,29.81,81800,0
+THS.US,D,20070405,000000,29.85,30.09,29.65,29.89,40100,0
+THS.US,D,20070409,000000,29.91,30.36,29.77,30.08,169900,0
+THS.US,D,20070410,000000,30.08,30.84,30.08,30.5,62200,0
+THS.US,D,20070411,000000,30.53,30.53,29.88,30.19,112400,0
+THS.US,D,20070412,000000,30.18,30.64,29.9,30.56,80400,0
+THS.US,D,20070413,000000,30.54,30.73,30.06,30.45,238100,0
+THS.US,D,20070416,000000,30.6,31,30.37,30.91,152800,0
+THS.US,D,20070417,000000,30.88,31.17,30.63,30.9,128200,0
+THS.US,D,20070418,000000,30.8,31.13,30.8,30.93,60900,0
+THS.US,D,20070419,000000,30.7,30.7,29.88,30.26,283900,0
+THS.US,D,20070420,000000,30.6,31.04,30.6,30.84,187200,0
+THS.US,D,20070423,000000,30.8,31.46,30.8,31.39,98500,0
+THS.US,D,20070424,000000,31.39,32.59,31.07,32.1,118700,0
+THS.US,D,20070425,000000,32.25,32.44,32.03,32.14,127600,0
+THS.US,D,20070426,000000,32.07,32.24,31.14,31.58,78900,0
+THS.US,D,20070427,000000,31.54,31.54,30.72,30.87,124000,0
+THS.US,D,20070430,000000,30.82,31.23,30.1,30.14,107100,0
+THS.US,D,20070501,000000,30.14,30.72,29.72,30.69,117800,0
+THS.US,D,20070502,000000,30.69,31.51,30.64,31.33,102300,0
+THS.US,D,20070503,000000,31.25,32.01,31.25,31.8,196800,0
+THS.US,D,20070504,000000,31.81,31.87,31.4,31.84,173500,0
+THS.US,D,20070507,000000,31.8,32.17,31.56,31.86,81500,0
+THS.US,D,20070508,000000,31.8,32.03,31.08,31.96,181300,0
+THS.US,D,20070509,000000,31.3,31.31,28,29.11,834100,0
+THS.US,D,20070510,000000,29.15,29.54,29,29.1,256310,0
+THS.US,D,20070511,000000,29.3,29.48,29.02,29.26,148300,0
+THS.US,D,20070514,000000,29.26,29.41,27.53,28,410000,0
+THS.US,D,20070515,000000,28,28.07,27.55,27.56,223200,0
+THS.US,D,20070516,000000,27.61,28.2,27.5,27.81,109900,0
+THS.US,D,20070517,000000,27.7,27.76,27.11,27.57,212200,0
+THS.US,D,20070518,000000,27.59,28.22,27.47,28.02,116600,0
+THS.US,D,20070521,000000,28.02,28.79,27.96,28.35,285600,0
+THS.US,D,20070522,000000,28.32,28.71,28.02,28.1,218700,0
+THS.US,D,20070523,000000,28.19,28.55,27.83,27.9,116100,0
+THS.US,D,20070524,000000,27.85,28.43,27.18,27.43,217000,0
+THS.US,D,20070525,000000,27.5,28.02,27.45,27.86,112000,0
+THS.US,D,20070529,000000,27.96,28.46,27.92,28.4,109800,0
+THS.US,D,20070530,000000,28.2,28.56,27.9,28.32,105900,0
+THS.US,D,20070531,000000,28.42,28.58,27.95,28.04,93500,0
+THS.US,D,20070601,000000,28.22,28.71,28.22,28.5,251200,0
+THS.US,D,20070604,000000,28.4,28.91,28.4,28.72,196800,0
+THS.US,D,20070605,000000,28.51,28.93,28.26,28.58,129500,0
+THS.US,D,20070606,000000,28.54,28.84,28.48,28.63,168100,0
+THS.US,D,20070607,000000,28.47,28.91,28.36,28.64,129600,0
+THS.US,D,20070608,000000,28.6,29.13,28.56,29,81800,0
+THS.US,D,20070611,000000,28.86,29.28,28.72,28.92,77100,0
+THS.US,D,20070612,000000,28.7,28.71,27.54,27.81,207600,0
+THS.US,D,20070613,000000,27.81,28.5,27.78,27.88,241570,0
+THS.US,D,20070614,000000,27.92,28.47,27.88,28,123400,0
+THS.US,D,20070615,000000,28.75,28.86,28.5,28.54,236000,0
+THS.US,D,20070618,000000,28.56,28.56,28.18,28.22,66100,0
+THS.US,D,20070619,000000,28.06,28.32,27.77,28.14,114100,0
+THS.US,D,20070620,000000,28.25,28.25,27.11,27.26,102900,0
+THS.US,D,20070621,000000,27.42,27.74,27.17,27.54,93200,0
+THS.US,D,20070622,000000,27.54,27.65,27.03,27.42,245300,0
+THS.US,D,20070625,000000,27.28,27.28,25.88,25.9,369500,0
+THS.US,D,20070626,000000,25.93,26.17,25.66,26.02,315100,0
+THS.US,D,20070627,000000,25.84,26.56,25.76,26.48,221000,0
+THS.US,D,20070628,000000,26.53,26.87,26.47,26.61,203500,0
+THS.US,D,20070629,000000,26.65,27,26.53,26.61,333300,0
+THS.US,D,20070702,000000,26.69,26.91,26.59,26.83,191000,0
+THS.US,D,20070703,000000,26.81,26.86,26.61,26.68,74200,0
+THS.US,D,20070705,000000,26.68,26.68,25.79,26.21,127900,0
+THS.US,D,20070706,000000,26.26,26.5,25.94,26.01,87200,0
+THS.US,D,20070709,000000,26.2,26.68,26.19,26.5,206800,0
+THS.US,D,20070710,000000,26.25,26.53,25.67,25.75,118500,0
+THS.US,D,20070711,000000,25.79,26.43,25.7,26,129300,0
+THS.US,D,20070712,000000,26.11,26.59,25.89,26.36,99100,0
+THS.US,D,20070713,000000,26.3,26.49,26.13,26.2,114400,0
+THS.US,D,20070716,000000,26.08,26.12,25.6,25.75,187900,0
+THS.US,D,20070717,000000,25.76,26.03,25.54,25.57,125900,0
+THS.US,D,20070718,000000,25.33,25.47,25,25.47,136400,0
+THS.US,D,20070719,000000,25.6,25.71,25.04,25.3,94100,0
+THS.US,D,20070720,000000,25.24,25.24,24.04,24.13,310100,0
+THS.US,D,20070723,000000,24.18,24.91,24.13,24.77,174400,0
+THS.US,D,20070724,000000,24.33,24.5,24.02,24.38,271900,0
+THS.US,D,20070725,000000,24.51,24.89,24.3,24.76,146800,0
+THS.US,D,20070726,000000,24.2,24.61,23.61,23.91,351100,0
+THS.US,D,20070727,000000,23.78,24.42,22.88,22.9,257700,0
+THS.US,D,20070730,000000,22.89,22.92,22.09,22.82,219000,0
+THS.US,D,20070731,000000,23.01,23.25,22.38,22.41,139200,0
+THS.US,D,20070801,000000,22.39,23.15,22.36,22.84,341300,0
+THS.US,D,20070802,000000,22.9,23.62,22.17,22.64,299900,0
+THS.US,D,20070803,000000,26.11,26.49,23.25,23.9,1254100,0
+THS.US,D,20070806,000000,24.77,25.14,23.73,24.75,599400,0
+THS.US,D,20070807,000000,24.66,24.78,22.74,23.84,523300,0
+THS.US,D,20070808,000000,24.34,24.78,22.36,23.54,606000,0
+THS.US,D,20070809,000000,22.96,23.4,21.36,22,929100,0
+THS.US,D,20070810,000000,22,23.67,21.51,23.63,475300,0
+THS.US,D,20070813,000000,24.12,24.75,23.86,24.26,402200,0
+THS.US,D,20070814,000000,24.26,24.96,23.45,24.66,588200,0
+THS.US,D,20070815,000000,24.77,26.59,24.77,25.56,935100,0
+THS.US,D,20070816,000000,25.48,26.44,24.1,26.1,444800,0
+THS.US,D,20070817,000000,26.1,27.78,25.65,26.07,431400,0
+THS.US,D,20070820,000000,26.17,26.57,24.7,25,200600,0
+THS.US,D,20070821,000000,25,25.73,24.68,24.96,106400,0
+THS.US,D,20070822,000000,25.24,26.6,25.06,26.37,179100,0
+THS.US,D,20070823,000000,26.71,27.05,26.19,26.8,199400,0
+THS.US,D,20070824,000000,27,27.67,26.76,27.6,161600,0
+THS.US,D,20070827,000000,27.8,28.3,26.11,28.05,248100,0
+THS.US,D,20070828,000000,27.82,28.3,26.74,26.83,290100,0
+THS.US,D,20070829,000000,27.09,27.25,26.1,27.13,145400,0
+THS.US,D,20070830,000000,26.8,27.38,26.62,26.85,123900,0
+THS.US,D,20070831,000000,27.19,27.47,26.48,26.92,104700,0
+THS.US,D,20070904,000000,26.76,27.14,26.39,27.05,154700,0
+THS.US,D,20070905,000000,26.98,27.23,26.02,26.31,119600,0
+THS.US,D,20070906,000000,26.45,26.45,25.63,26.13,86500,0
+THS.US,D,20070907,000000,25.66,25.84,24.94,25.46,134000,0
+THS.US,D,20070910,000000,25.67,27.23,24.63,26.06,214800,0
+THS.US,D,20070911,000000,26.24,27.01,25.97,26.3,131900,0
+THS.US,D,20070912,000000,26.24,26.81,25.77,26.3,175800,0
+THS.US,D,20070913,000000,26.39,26.55,25.25,26.24,139100,0
+THS.US,D,20070914,000000,25.93,26.3,25.46,26.19,106000,0
+THS.US,D,20070917,000000,26.17,26.34,25.68,26.07,189200,0
+THS.US,D,20070918,000000,26.17,27.39,25.77,27.39,173900,0
+THS.US,D,20070919,000000,27.65,28.45,27.29,28.09,256600,0
+THS.US,D,20070920,000000,28.12,28.12,27.14,27.31,105400,0
+THS.US,D,20070921,000000,27.57,27.84,27.03,27.11,243900,0
+THS.US,D,20070924,000000,27.01,27.07,25.92,26.54,131400,0
+THS.US,D,20070925,000000,26.27,26.65,25.76,26.59,113600,0
+THS.US,D,20070926,000000,26.82,27.73,26.67,27.32,133800,0
+THS.US,D,20070927,000000,27.48,28.14,27.25,28,128200,0
+THS.US,D,20070928,000000,28.03,28.03,26.93,27.05,194900,0
+THS.US,D,20071001,000000,27.05,28.36,27.05,28.16,208300,0
+THS.US,D,20071002,000000,28.21,28.65,27.76,28.28,145800,0
+THS.US,D,20071003,000000,28.06,28.06,26.98,27.34,138800,0
+THS.US,D,20071004,000000,27.48,28,27.25,27.85,118000,0
+THS.US,D,20071005,000000,28.26,29.15,27.7,28.87,138900,0
+THS.US,D,20071008,000000,28.7,28.93,28.35,28.41,156700,0
+THS.US,D,20071009,000000,28.55,28.75,27.9,28.44,137300,0
+THS.US,D,20071010,000000,28.47,28.58,28.04,28.36,96000,0
+THS.US,D,20071011,000000,28.45,28.45,27.59,27.79,189400,0
+THS.US,D,20071012,000000,27.83,28.49,27.67,27.99,83700,0
+THS.US,D,20071015,000000,27.95,28.07,27.2,27.57,125600,0
+THS.US,D,20071016,000000,27.54,27.92,27.4,27.42,72100,0
+THS.US,D,20071017,000000,27.92,27.92,26.81,27.11,170800,0
+THS.US,D,20071018,000000,27,27.56,27,27.12,92400,0
+THS.US,D,20071019,000000,27.07,27.2,26.23,26.35,228100,0
+THS.US,D,20071022,000000,26.06,27.21,25.69,27.18,154200,0
+THS.US,D,20071023,000000,27.5,27.5,26.2,27.11,115000,0
+THS.US,D,20071024,000000,27,27,25.86,26.41,154600,0
+THS.US,D,20071025,000000,26.55,27,26.17,26.49,126300,0
+THS.US,D,20071026,000000,26.92,27.73,26.29,27.59,100600,0
+THS.US,D,20071029,000000,27.63,27.64,27.22,27.33,98000,0
+THS.US,D,20071030,000000,27.15,27.44,27.09,27.28,124400,0
+THS.US,D,20071031,000000,27.4,28.19,27.04,27.9,212200,0
+THS.US,D,20071101,000000,27.38,27.49,25.6,25.81,328300,0
+THS.US,D,20071102,000000,26.08,26.4,25.33,26.08,167700,0
+THS.US,D,20071105,000000,25.91,26.41,25.55,26.13,153500,0
+THS.US,D,20071106,000000,26.08,26.2,25.02,25.98,118800,0
+THS.US,D,20071107,000000,25.76,25.92,24.51,25.27,291400,0
+THS.US,D,20071108,000000,26.5,26.69,24.64,25.46,280300,0
+THS.US,D,20071109,000000,24.93,24.97,23.56,23.85,351300,0
+THS.US,D,20071112,000000,23.97,24.74,23.89,24.26,171500,0
+THS.US,D,20071113,000000,24.59,25.55,24.59,25.43,140200,0
+THS.US,D,20071114,000000,25.54,25.54,23.33,23.79,295300,0
+THS.US,D,20071115,000000,23.63,24.4,23.37,24.26,183404,0
+THS.US,D,20071116,000000,24.27,24.42,23.05,23.43,199800,0
+THS.US,D,20071119,000000,23.15,23.15,21.91,22.34,491400,0
+THS.US,D,20071120,000000,22.29,22.48,21.15,21.87,307400,0
+THS.US,D,20071121,000000,21.53,22.08,21.33,21.38,203300,0
+THS.US,D,20071123,000000,21.59,22.98,21.42,22.45,69200,0
+THS.US,D,20071126,000000,22.56,22.6,21.47,21.56,119100,0
+THS.US,D,20071127,000000,21.66,22.32,21.47,21.59,141700,0
+THS.US,D,20071128,000000,21.59,22.45,21.59,22.29,219200,0
+THS.US,D,20071129,000000,22.28,23.41,22.11,23.33,267200,0
+THS.US,D,20071130,000000,23.77,24.13,23.38,23.57,229200,0
+THS.US,D,20071203,000000,23.46,24.08,23.34,23.53,152000,0
+THS.US,D,20071204,000000,23.43,23.78,23.24,23.57,172900,0
+THS.US,D,20071205,000000,23.88,24.66,23.73,24.58,150800,0
+THS.US,D,20071206,000000,24.58,24.96,24.28,24.72,157600,0
+THS.US,D,20071207,000000,24.84,25.01,24.67,24.82,143900,0
+THS.US,D,20071210,000000,24.82,24.91,24.44,24.68,102800,0
+THS.US,D,20071211,000000,24.86,24.9,23.65,23.79,187600,0
+THS.US,D,20071212,000000,24.39,24.6,23.13,23.69,301183,0
+THS.US,D,20071213,000000,23.37,23.92,23.23,23.74,122900,0
+THS.US,D,20071214,000000,23.33,23.89,23.26,23.54,117300,0
+THS.US,D,20071217,000000,23.35,23.68,23.28,23.35,138306,0
+THS.US,D,20071218,000000,23.54,23.86,23.35,23.84,161800,0
+THS.US,D,20071219,000000,23.69,23.83,23.08,23.44,180900,0
+THS.US,D,20071220,000000,23.73,23.79,23.11,23.72,256400,0
+THS.US,D,20071221,000000,24.25,24.25,23.66,24.21,413400,0
+THS.US,D,20071224,000000,24.4,24.56,23.93,24.56,50700,0
+THS.US,D,20071226,000000,24.23,24.3,23.67,23.94,137100,0
+THS.US,D,20071227,000000,24,24.33,22.83,22.85,136100,0
+THS.US,D,20071228,000000,23.26,23.74,23.2,23.47,79860,0
+THS.US,D,20071231,000000,23.44,23.44,22.37,22.99,106578,0
+THS.US,D,20080102,000000,23,23.23,22.75,22.86,225600,0
+THS.US,D,20080103,000000,22.94,23.15,22,22.01,143500,0
+THS.US,D,20080104,000000,21.76,22.06,21.21,21.32,193900,0
+THS.US,D,20080107,000000,21.45,21.8,20.96,21.19,302600,0
+THS.US,D,20080108,000000,21.33,21.88,20.55,20.59,288300,0
+THS.US,D,20080109,000000,20.5,21.42,20.38,21.38,258600,0
+THS.US,D,20080110,000000,21.17,21.69,20.39,21.02,1515600,0
+THS.US,D,20080111,000000,20.85,20.91,20.17,20.28,247400,0
+THS.US,D,20080114,000000,20.45,20.45,19.55,20.05,231300,0
+THS.US,D,20080115,000000,19.67,19.73,19.42,19.47,308900,0
+THS.US,D,20080116,000000,19.54,20.21,19.32,19.92,452614,0
+THS.US,D,20080117,000000,20.27,20.87,19.87,20.61,616540,0
+THS.US,D,20080118,000000,20.56,20.83,19.82,20,466600,0
+THS.US,D,20080122,000000,19.24,20.94,19.24,20.6,497900,0
+THS.US,D,20080123,000000,21.21,21.97,20.48,20.94,621267,0
+THS.US,D,20080124,000000,21.23,21.5,20.44,21.39,382900,0
+THS.US,D,20080125,000000,21.78,22.03,21.11,21.21,329600,0
+THS.US,D,20080128,000000,21.09,21.33,20.87,21.19,211600,0
+THS.US,D,20080129,000000,21.35,21.4,21,21.12,179000,0
+THS.US,D,20080130,000000,20.99,21.8,20.84,20.94,441300,0
+THS.US,D,20080131,000000,20.6,21.38,20.51,20.87,456600,0
+THS.US,D,20080201,000000,20.91,21.68,20.85,21.5,415900,0
+THS.US,D,20080204,000000,21.41,22.06,21.32,21.93,237900,0
+THS.US,D,20080205,000000,21.48,22.17,21.42,21.87,188900,0
+THS.US,D,20080206,000000,22.09,22.75,22.01,22.35,236400,0
+THS.US,D,20080207,000000,22.25,22.74,22.01,22.54,183400,0
+THS.US,D,20080208,000000,22.45,22.81,22.07,22.34,219586,0
+THS.US,D,20080211,000000,22.3,22.38,21.42,22.22,177600,0
+THS.US,D,20080212,000000,22.29,22.44,22,22.35,162368,0
+THS.US,D,20080213,000000,22.53,23.2,22.39,23.2,175900,0
+THS.US,D,20080214,000000,24.51,24.8,22.76,23.05,202000,0
+THS.US,D,20080215,000000,22.92,23.46,22.85,23.35,155000,0
+THS.US,D,20080219,000000,23.61,23.77,23.16,23.41,185600,0
+THS.US,D,20080220,000000,23.5,23.81,23.23,23.64,254800,0
+THS.US,D,20080221,000000,23.81,23.95,22.64,22.75,207700,0
+THS.US,D,20080222,000000,22.74,23.29,22.54,23.29,133070,0
+THS.US,D,20080225,000000,23.2,23.59,22.46,23.57,273970,0
+THS.US,D,20080226,000000,23.51,24.31,23.31,23.31,270900,0
+THS.US,D,20080227,000000,23.06,23.61,23.06,23.35,277600,0
+THS.US,D,20080228,000000,23.23,23.3,22.5,22.59,199873,0
+THS.US,D,20080229,000000,22.36,22.65,22.09,22.17,267300,0
+THS.US,D,20080303,000000,22.17,22.49,21.89,22.01,246100,0
+THS.US,D,20080304,000000,21.82,22.62,21.58,22.43,293800,0
+THS.US,D,20080305,000000,22.59,23.02,22.13,22.5,590800,0
+THS.US,D,20080306,000000,22.41,22.55,22.03,22.11,265700,0
+THS.US,D,20080307,000000,21.84,22.4,21.84,22.14,166500,0
+THS.US,D,20080310,000000,22.25,22.57,22.25,22.35,291900,0
+THS.US,D,20080311,000000,22.98,23.55,22.77,23,376630,0
+THS.US,D,20080312,000000,23.1,23.15,22.31,22.77,374100,0
+THS.US,D,20080313,000000,22.46,23.22,22.46,22.86,361200,0
+THS.US,D,20080314,000000,23.02,23.06,22.08,22.46,312137,0
+THS.US,D,20080317,000000,21.87,22.93,21.72,22.35,307900,0
+THS.US,D,20080318,000000,22.91,22.97,22.31,22.9,224900,0
+THS.US,D,20080319,000000,23.22,23.4,22.86,23,416200,0
+THS.US,D,20080320,000000,23.77,23.9,22.55,22.84,718086,0
+THS.US,D,20080324,000000,22.89,23.04,22.84,22.98,191000,0
+THS.US,D,20080325,000000,22.98,23.21,22.84,22.99,167854,0
+THS.US,D,20080326,000000,22.93,23.08,22.63,22.91,205800,0
+THS.US,D,20080327,000000,22.83,23.2,22.74,23.02,365700,0
+THS.US,D,20080328,000000,22.97,23.22,22.84,23.07,261600,0
+THS.US,D,20080331,000000,23.02,23.16,22.71,22.86,619815,0
+THS.US,D,20080401,000000,23,23.42,22.89,23.14,287700,0
+THS.US,D,20080402,000000,23.1,23.51,23.07,23.38,290100,0
+THS.US,D,20080403,000000,23.26,23.69,23.05,23.55,240800,0
+THS.US,D,20080404,000000,23.55,23.76,23.4,23.76,296400,0
+THS.US,D,20080407,000000,23.92,24.04,23.57,23.99,339704,0
+THS.US,D,20080408,000000,23.79,23.91,23.26,23.63,229500,0
+THS.US,D,20080409,000000,23.63,23.74,23.19,23.25,183900,0
+THS.US,D,20080410,000000,23.24,23.24,22.65,22.75,336590,0
+THS.US,D,20080411,000000,22.52,22.58,22.06,22.15,363400,0
+THS.US,D,20080414,000000,22.07,22.27,21.84,22.21,456110,0
+THS.US,D,20080415,000000,22.32,22.55,22.24,22.5,204117,0
+THS.US,D,20080416,000000,22.7,22.77,22.55,22.65,151622,0
+THS.US,D,20080417,000000,22.59,22.61,22.14,22.2,373191,0
+THS.US,D,20080418,000000,22.45,22.72,22.29,22.7,222691,0
+THS.US,D,20080421,000000,22.52,23.29,22.52,23.06,145607,0
+THS.US,D,20080422,000000,23.01,23.21,22.32,22.59,201167,0
+THS.US,D,20080423,000000,22.71,22.71,22.04,22.42,195299,0
+THS.US,D,20080424,000000,22.47,23.2,22.03,22.92,146888,0
+THS.US,D,20080425,000000,23.02,23.17,22.54,22.89,87637,0
+THS.US,D,20080428,000000,22.9,23.35,22.9,23.11,110828,0
+THS.US,D,20080429,000000,23.17,23.18,22.67,22.69,157138,0
+THS.US,D,20080430,000000,22.75,22.89,22.46,22.67,348582,0
+THS.US,D,20080501,000000,22.7,23.07,22.63,22.95,269395,0
+THS.US,D,20080502,000000,23.09,23.22,22.59,22.64,125403,0
+THS.US,D,20080505,000000,22.69,22.69,22.07,22.13,242329,0
+THS.US,D,20080506,000000,22,22.26,21.99,22.11,302456,0
+THS.US,D,20080507,000000,22.2,22.26,22,22,244955,0
+THS.US,D,20080508,000000,23.78,24.31,22.94,24,930678,0
+THS.US,D,20080509,000000,23.94,23.94,23.27,23.38,331287,0
+THS.US,D,20080512,000000,23.5,24.48,23.47,24.19,256791,0
+THS.US,D,20080513,000000,24.27,24.43,23.99,24.4,184558,0
+THS.US,D,20080514,000000,24.5,24.87,24.37,24.61,180054,0
+THS.US,D,20080515,000000,24.52,24.89,24.36,24.69,110334,0
+THS.US,D,20080516,000000,24.72,24.86,24.1,24.39,547732,0
+THS.US,D,20080519,000000,24.4,24.57,24.23,24.53,187999,0
+THS.US,D,20080520,000000,24.35,24.7,24.3,24.48,140168,0
+THS.US,D,20080521,000000,24.59,24.75,24.24,24.39,164013,0
+THS.US,D,20080522,000000,24.36,25.15,24.36,25.12,361230,0
+THS.US,D,20080523,000000,24.95,25.09,24.55,24.92,179589,0
+THS.US,D,20080527,000000,24.99,25.53,24.93,25.5,155493,0
+THS.US,D,20080528,000000,25.6,25.81,25.22,25.23,402269,0
+THS.US,D,20080529,000000,25.19,26.04,25.19,25.6,204077,0
+THS.US,D,20080530,000000,25.5,26.13,25.33,26.13,312583,0
+THS.US,D,20080602,000000,25.98,26.16,25.2,25.55,161842,0
+THS.US,D,20080603,000000,25.69,26.34,25.68,26.02,188853,0
+THS.US,D,20080604,000000,25.99,26.75,25.99,26.41,158117,0
+THS.US,D,20080605,000000,26.43,27.01,26.33,26.94,238477,0
+THS.US,D,20080606,000000,26.65,26.65,25.52,25.8,198646,0
+THS.US,D,20080609,000000,26,26.06,25.31,26.02,299949,0
+THS.US,D,20080610,000000,25.78,26.76,25.62,26.68,178444,0
+THS.US,D,20080611,000000,26.53,26.61,25.63,25.63,162732,0
+THS.US,D,20080612,000000,25.88,25.9,25.17,25.3,188435,0
+THS.US,D,20080613,000000,25.51,25.97,25.42,25.94,86798,0
+THS.US,D,20080616,000000,25.74,25.74,25.15,25.69,109218,0
+THS.US,D,20080617,000000,25.78,25.8,25.3,25.4,113990,0
+THS.US,D,20080618,000000,25.37,25.61,24.88,25.31,113811,0
+THS.US,D,20080619,000000,25.39,25.45,25.02,25.35,142575,0
+THS.US,D,20080620,000000,25.26,25.36,24.55,24.96,271174,0
+THS.US,D,20080623,000000,25.06,25.2,24.66,24.89,97306,0
+THS.US,D,20080624,000000,24.75,24.97,24.37,24.48,154743,0
+THS.US,D,20080625,000000,24.71,25.48,24.38,24.89,216120,0
+THS.US,D,20080626,000000,24.64,25.11,24.49,24.52,341565,0
+THS.US,D,20080627,000000,24.51,24.54,23.91,24.06,352462,0
+THS.US,D,20080630,000000,24.02,24.71,23.95,24.26,426679,0
+THS.US,D,20080701,000000,24.06,24.26,23.6,24.2,250146,0
+THS.US,D,20080702,000000,24.16,24.3,23.9,24,379234,0
+THS.US,D,20080703,000000,24,24,23.58,23.68,151638,0
+THS.US,D,20080707,000000,23.76,24.24,23.6,24.05,255357,0
+THS.US,D,20080708,000000,24.25,25.19,24.19,25.19,377748,0
+THS.US,D,20080709,000000,25.25,25.34,24.87,24.99,140802,0
+THS.US,D,20080710,000000,25,25.2,24.59,25.02,206592,0
+THS.US,D,20080711,000000,24.85,25.99,24.84,25.9,288204,0
+THS.US,D,20080714,000000,26.03,26.63,25.9,26.53,311196,0
+THS.US,D,20080715,000000,26.29,26.88,26.16,26.52,227103,0
+THS.US,D,20080716,000000,26.3,27.27,26.09,27.22,389240,0
+THS.US,D,20080717,000000,27.22,27.42,27.02,27.38,331438,0
+THS.US,D,20080718,000000,27.39,27.64,26.59,26.99,296494,0
+THS.US,D,20080721,000000,27.14,27.63,27.12,27.49,301288,0
+THS.US,D,20080722,000000,27.41,28.02,27.29,28.02,367195,0
+THS.US,D,20080723,000000,28.06,28.5,27.96,28.24,346368,0
+THS.US,D,20080724,000000,28.38,28.59,27.95,28.04,211170,0
+THS.US,D,20080725,000000,28.17,28.92,27.88,28.08,264788,0
+THS.US,D,20080728,000000,27.95,28.69,27.6,27.98,379408,0
+THS.US,D,20080729,000000,28.13,28.17,27.58,27.76,293859,0
+THS.US,D,20080730,000000,27.89,27.96,26.97,27.5,323972,0
+THS.US,D,20080731,000000,27.02,27.2,26.73,27.1,274220,0
+THS.US,D,20080801,000000,27.2,27.49,26.85,27.1,251226,0
+THS.US,D,20080804,000000,27.26,27.3,26.6,26.96,273575,0
+THS.US,D,20080805,000000,25.92,27.98,25.61,27,934062,0
+THS.US,D,20080806,000000,27.06,28.94,27.06,28.76,597325,0
+THS.US,D,20080807,000000,28.5,29.3,28.07,29.24,318879,0
+THS.US,D,20080808,000000,29.32,30.29,29.1,29.49,485969,0
+THS.US,D,20080811,000000,29.53,29.83,29.11,29.36,442358,0
+THS.US,D,20080812,000000,29.21,29.46,28.79,28.79,324145,0
+THS.US,D,20080813,000000,28.79,29.11,28.39,28.47,353141,0
+THS.US,D,20080814,000000,28.37,29.03,28.24,28.86,239337,0
+THS.US,D,20080815,000000,28.78,29.2,28.16,28.5,187291,0
+THS.US,D,20080818,000000,28.5,28.65,28.1,28.3,362431,0
+THS.US,D,20080819,000000,28.28,29.27,28.28,28.85,471088,0
+THS.US,D,20080820,000000,29,29.46,28.74,29.03,247796,0
+THS.US,D,20080821,000000,28.77,28.93,28.31,28.43,170168,0
+THS.US,D,20080822,000000,28.5,29.14,28.28,28.86,171711,0
+THS.US,D,20080825,000000,28.69,28.89,27.92,28.39,140637,0
+THS.US,D,20080826,000000,28.51,28.56,27.83,28.07,181667,0
+THS.US,D,20080827,000000,28.02,28.05,27.02,27.29,257600,0
+THS.US,D,20080828,000000,27.3,27.77,27.1,27.71,167474,0
+THS.US,D,20080829,000000,27.57,27.98,27.51,27.76,208520,0
+THS.US,D,20080902,000000,27.98,28.25,27.71,27.84,384863,0
+THS.US,D,20080903,000000,27.9,29.02,27.76,28.63,665741,0
+THS.US,D,20080904,000000,28.63,28.83,28.25,28.56,219026,0
+THS.US,D,20080905,000000,28.59,29.1,28.03,29.06,217294,0
+THS.US,D,20080908,000000,29.87,29.87,29.14,29.35,329167,0
+THS.US,D,20080909,000000,29.3,29.48,28.88,28.95,270943,0
+THS.US,D,20080910,000000,29.19,29.46,29.1,29.23,264773,0
+THS.US,D,20080911,000000,29.24,29.48,28.7,29.45,512365,0
+THS.US,D,20080912,000000,29.27,29.5,28.9,29.05,385001,0
+THS.US,D,20080915,000000,28.7,29.31,28.32,28.42,295025,0
+THS.US,D,20080916,000000,28.22,28.8,27.74,28,525453,0
+THS.US,D,20080917,000000,27.73,27.73,27.26,27.3,543520,0
+THS.US,D,20080918,000000,27.9,28.51,27.67,28.51,805502,0
+THS.US,D,20080919,000000,28.81,29.76,28.81,29.29,742914,0
+THS.US,D,20080922,000000,29.05,29.59,28.8,29.06,289432,0
+THS.US,D,20080923,000000,29.01,29.36,28.9,29.1,273951,0
+THS.US,D,20080924,000000,29.11,29.18,28.37,28.95,327893,0
+THS.US,D,20080925,000000,29.22,30.19,29.14,29.7,298058,0
+THS.US,D,20080926,000000,29.39,29.75,29.27,29.35,335885,0
+THS.US,D,20080929,000000,28.96,29.25,28.37,28.55,494096,0
+THS.US,D,20080930,000000,28.8,29.8,28.42,29.7,359725,0
+THS.US,D,20081001,000000,29.52,30.45,29.38,30.3,462938,0
+THS.US,D,20081002,000000,30.08,31.61,29.86,31.23,1103145,0
+THS.US,D,20081003,000000,31.47,31.48,30.26,30.49,477419,0
+THS.US,D,20081006,000000,30.09,30.69,29.25,29.88,681557,0
+THS.US,D,20081007,000000,30.22,30.59,29.04,29.3,393602,0
+THS.US,D,20081008,000000,28.8,29.63,28.3,28.7,498114,0
+THS.US,D,20081009,000000,28.98,29.36,28.31,29,648306,0
+THS.US,D,20081010,000000,28.11,28.5,25.36,27.78,1833003,0
+THS.US,D,20081013,000000,28.66,29.2,28.06,29.19,465380,0
+THS.US,D,20081014,000000,29.53,30.87,28.17,28.57,360148,0
+THS.US,D,20081015,000000,28.59,28.59,27.3,27.3,342708,0
+THS.US,D,20081016,000000,27.54,29.18,26.97,28.78,827163,0
+THS.US,D,20081017,000000,28.12,29.62,27.94,29.02,358682,0
+THS.US,D,20081020,000000,29.75,29.99,28.63,29.32,664195,0
+THS.US,D,20081021,000000,28.99,29.43,28.75,29.03,341031,0
+THS.US,D,20081022,000000,28.55,30.12,28.48,29.78,450084,0
+THS.US,D,20081023,000000,29.86,30.23,28.57,30.06,713746,0
+THS.US,D,20081024,000000,29.09,29.22,27,28.57,391209,0
+THS.US,D,20081027,000000,28.21,29.3,27.83,28.01,239775,0
+THS.US,D,20081028,000000,28.31,28.77,27.59,28.33,454100,0
+THS.US,D,20081029,000000,28.56,29.6,28.5,28.86,558326,0
+THS.US,D,20081030,000000,29.3,29.81,28.34,29.7,627007,0
+THS.US,D,20081031,000000,29.46,30.51,29.39,30.26,469853,0
+THS.US,D,20081103,000000,30.09,31.21,30.09,30.8,618353,0
+THS.US,D,20081104,000000,30.03,30.03,27.21,28.86,1546932,0
+THS.US,D,20081105,000000,28.9,28.91,28.18,28.28,512363,0
+THS.US,D,20081106,000000,28.14,28.5,27.17,27.21,328212,0
+THS.US,D,20081107,000000,27.36,27.36,26.21,26.63,626721,0
+THS.US,D,20081110,000000,26.81,27.44,26.14,26.3,279991,0
+THS.US,D,20081111,000000,25.49,26.65,25.49,26.27,459587,0
+THS.US,D,20081112,000000,26.03,26.42,25.84,25.94,329384,0
+THS.US,D,20081113,000000,26.13,27.78,25.97,27.69,632098,0
+THS.US,D,20081114,000000,27.3,27.92,26.91,27.33,706902,0
+THS.US,D,20081117,000000,27.18,28.26,26.96,27,502547,0
+THS.US,D,20081118,000000,27,27.52,25.66,26.65,1000881,0
+THS.US,D,20081119,000000,26.59,28.16,26.59,27.37,743739,0
+THS.US,D,20081120,000000,26.97,28.5,26.4,27.92,1074209,0
+THS.US,D,20081121,000000,28.22,28.77,26.68,28.73,858963,0
+THS.US,D,20081124,000000,28.93,29.09,27.04,27.35,684517,0
+THS.US,D,20081125,000000,26.89,26.89,22.35,23.25,1869828,0
+THS.US,D,20081126,000000,22.82,24.29,22.73,24.04,913776,0
+THS.US,D,20081128,000000,24,24.13,23.37,23.79,179476,0
+THS.US,D,20081201,000000,23.52,23.52,21.6,21.65,588020,0
+THS.US,D,20081202,000000,21.83,22.27,21.71,22.25,560494,0
+THS.US,D,20081203,000000,21.97,22.9,21.76,22.47,368681,0
+THS.US,D,20081204,000000,22.48,22.74,21.35,21.69,668348,0
+THS.US,D,20081205,000000,21.58,21.97,20.43,21.95,732030,0
+THS.US,D,20081208,000000,22.43,22.68,21.67,21.77,565399,0
+THS.US,D,20081209,000000,21.57,22.32,21.17,22,547908,0
+THS.US,D,20081210,000000,22.17,22.55,21.22,21.66,404015,0
+THS.US,D,20081211,000000,21.4,21.97,20.95,21.34,462987,0
+THS.US,D,20081212,000000,21.64,24.34,21.52,24.09,1019452,0
+THS.US,D,20081215,000000,24.17,24.24,23.28,23.65,442960,0
+THS.US,D,20081216,000000,23.92,24.64,23.82,24.27,314281,0
+THS.US,D,20081217,000000,24.72,25.24,24.27,25.04,329027,0
+THS.US,D,20081218,000000,25.13,25.56,25,25.04,363193,0
+THS.US,D,20081219,000000,25.3,25.86,25.18,25.57,489120,0
+THS.US,D,20081222,000000,25.52,25.84,24.85,25.47,307076,0
+THS.US,D,20081223,000000,25.6,25.6,24.28,24.57,294498,0
+THS.US,D,20081224,000000,24.28,24.96,24.05,24.91,798592,0
+THS.US,D,20081226,000000,25.02,25.99,25.02,25.93,222081,0
+THS.US,D,20081229,000000,25.8,26.36,25.5,26.32,656679,0
+THS.US,D,20081230,000000,26.58,27.28,26.46,27.23,450664,0
+THS.US,D,20081231,000000,27.21,27.91,27.04,27.24,652688,0
+THS.US,D,20090102,000000,27.25,28.08,26.66,27.26,466523,0
+THS.US,D,20090105,000000,27.37,27.71,27.01,27.71,462941,0
+THS.US,D,20090106,000000,27.78,28.09,26.86,27.19,637176,0
+THS.US,D,20090107,000000,27.04,27.36,26.23,26.72,310362,0
+THS.US,D,20090108,000000,26.58,26.91,26.34,26.75,195783,0
+THS.US,D,20090109,000000,26.67,26.72,25.79,26.34,504592,0
+THS.US,D,20090112,000000,26.43,27.24,26.36,27.03,377504,0
+THS.US,D,20090113,000000,26.94,27.19,26.42,26.81,442108,0
+THS.US,D,20090114,000000,26.4,26.68,25.86,26.14,417310,0
+THS.US,D,20090115,000000,26.13,26.38,25.87,26.12,466368,0
+THS.US,D,20090116,000000,26.16,27.26,26.15,27.11,449487,0
+THS.US,D,20090120,000000,26.93,27.49,26.43,26.6,608505,0
+THS.US,D,20090121,000000,26.76,27.2,26.04,27.18,583159,0
+THS.US,D,20090122,000000,26.78,27.07,26.45,26.78,319324,0
+THS.US,D,20090123,000000,26.47,27.02,26.3,26.96,358336,0
+THS.US,D,20090126,000000,27.02,27.44,26.79,27.31,262372,0
+THS.US,D,20090127,000000,27.45,27.69,27.02,27.4,215711,0
+THS.US,D,20090128,000000,27.75,27.84,27.34,27.51,332299,0
+THS.US,D,20090129,000000,27.1,27.65,26.91,26.97,226428,0
+THS.US,D,20090130,000000,27.05,27.21,26.29,26.39,289631,0
+THS.US,D,20090202,000000,26.1,26.63,26.01,26.44,441576,0
+THS.US,D,20090203,000000,26.4,26.4,25.49,26.32,436457,0
+THS.US,D,20090204,000000,26.39,26.6,25.94,26.49,362002,0
+THS.US,D,20090205,000000,26.31,27.19,26.28,27.05,366022,0
+THS.US,D,20090206,000000,27.29,27.48,26.48,26.68,384645,0
+THS.US,D,20090209,000000,26.57,27.58,26.43,27.39,367566,0
+THS.US,D,20090210,000000,27.21,27.5,26.55,26.73,762914,0
+THS.US,D,20090211,000000,26.6,26.76,24.28,24.88,1584332,0
+THS.US,D,20090212,000000,24.51,25.37,24.44,25.25,686720,0
+THS.US,D,20090213,000000,26.03,28.14,26.03,27.97,1149004,0
+THS.US,D,20090217,000000,27.74,28.5,27.33,28.14,554920,0
+THS.US,D,20090218,000000,28.21,28.48,27.76,27.89,332826,0
+THS.US,D,20090219,000000,28.15,28.45,27.87,28.03,313100,0
+THS.US,D,20090220,000000,28,28.45,27.61,28.18,333110,0
+THS.US,D,20090223,000000,28.35,28.35,26.85,27.25,314083,0
+THS.US,D,20090224,000000,27.55,27.99,27.12,27.76,522099,0
+THS.US,D,20090225,000000,27.54,27.6,26.73,27.02,324223,0
+THS.US,D,20090226,000000,27.09,27.37,26.68,26.73,410690,0
+THS.US,D,20090227,000000,26.56,27.18,26.5,26.69,224227,0
+THS.US,D,20090302,000000,26.6,27.14,26.5,26.73,321513,0
+THS.US,D,20090303,000000,27.08,27.08,26.17,26.35,324962,0
+THS.US,D,20090304,000000,26.55,27.09,26.14,26.7,306530,0
+THS.US,D,20090305,000000,26.4,26.54,25.75,25.8,333836,0
+THS.US,D,20090306,000000,26.06,27.06,25.88,26.56,410111,0
+THS.US,D,20090309,000000,26.47,26.87,26.27,26.74,431131,0
+THS.US,D,20090310,000000,27.17,27.86,27.04,27.5,627701,0
+THS.US,D,20090311,000000,27.69,27.69,26.6,26.66,316398,0
+THS.US,D,20090312,000000,27.11,28.35,27,28.12,545448,0
+THS.US,D,20090313,000000,28.29,28.56,27.91,28.46,202352,0
+THS.US,D,20090316,000000,28.71,29.04,28.45,28.62,350315,0
+THS.US,D,20090317,000000,28.47,28.99,28.32,28.96,152411,0
+THS.US,D,20090318,000000,28.9,28.93,27.97,28.05,443306,0
+THS.US,D,20090319,000000,28.21,28.21,27.37,27.68,264773,0
+THS.US,D,20090320,000000,27.8,28.31,27.65,27.66,255262,0
+THS.US,D,20090323,000000,27.77,28.82,27.5,28.82,270282,0
+THS.US,D,20090324,000000,28.67,28.67,28.05,28.21,307660,0
+THS.US,D,20090325,000000,28.68,29.19,27.92,28.49,367460,0
+THS.US,D,20090326,000000,28.77,29.05,27.78,28.3,536736,0
+THS.US,D,20090327,000000,28.17,29.05,28.1,28.9,374986,0
+THS.US,D,20090330,000000,28.47,29.05,28.36,29.02,325508,0
+THS.US,D,20090331,000000,29.31,29.41,28.76,28.79,378133,0
+THS.US,D,20090401,000000,28.57,29.32,28.52,28.8,746183,0
+THS.US,D,20090402,000000,29.17,29.27,28.66,28.93,407038,0
+THS.US,D,20090403,000000,28.96,29.03,28.36,28.56,319551,0
+THS.US,D,20090406,000000,28.48,28.54,27.61,27.93,251744,0
+THS.US,D,20090407,000000,27.61,28.32,27.61,27.83,353208,0
+THS.US,D,20090408,000000,27.87,28.1,27.5,27.68,251580,0
+THS.US,D,20090409,000000,27.93,28.09,26.89,27.15,552883,0
+THS.US,D,20090413,000000,27.03,27.39,26.53,27.28,489594,0
+THS.US,D,20090414,000000,26.84,27.36,26.74,26.99,369252,0
+THS.US,D,20090415,000000,26.81,27.09,26.6,26.73,287170,0
+THS.US,D,20090416,000000,26.8,27.25,26.4,27.12,605900,0
+THS.US,D,20090417,000000,27.21,27.31,26.89,27.1,295305,0
+THS.US,D,20090420,000000,26.67,27.27,26.52,27.01,290803,0
+THS.US,D,20090421,000000,26.95,27.3,26.62,27.06,447358,0
+THS.US,D,20090422,000000,26.94,27.45,26.6,26.7,375467,0
+THS.US,D,20090423,000000,26.78,27.02,26.19,26.62,374418,0
+THS.US,D,20090424,000000,26.69,26.73,26.02,26.1,611761,0
+THS.US,D,20090427,000000,26.05,26.26,25.25,25.36,847209,0
+THS.US,D,20090428,000000,25.45,26.97,25.25,26.7,640347,0
+THS.US,D,20090429,000000,26.76,27.16,26.55,26.95,287303,0
+THS.US,D,20090430,000000,26.84,27.1,26.37,26.59,315091,0
+THS.US,D,20090501,000000,26.62,26.85,26.27,26.82,301708,0
+THS.US,D,20090504,000000,26.82,27.32,26.57,27.32,275653,0
+THS.US,D,20090505,000000,27.14,27.43,26.61,27.1,383665,0
+THS.US,D,20090506,000000,27.19,27.31,26.65,26.85,319878,0
+THS.US,D,20090507,000000,26.97,27.05,26.1,26.76,498355,0
+THS.US,D,20090508,000000,27.67,29.48,27.5,28,977727,0
+THS.US,D,20090511,000000,28.04,28.62,27.87,27.89,497352,0
+THS.US,D,20090512,000000,28.07,28.25,27.8,28,548942,0
+THS.US,D,20090513,000000,27.7,28.18,27.7,27.97,589402,0
+THS.US,D,20090514,000000,27.96,28.4,27.95,28.04,425320,0
+THS.US,D,20090515,000000,27.97,28.03,27.24,27.73,360008,0
+THS.US,D,20090518,000000,27.74,28.06,27.49,28.03,391238,0
+THS.US,D,20090519,000000,27.88,28.13,27.35,27.88,226870,0
+THS.US,D,20090520,000000,27.92,28.18,27.13,27.19,481007,0
+THS.US,D,20090521,000000,27.18,27.56,27.02,27.44,234867,0
+THS.US,D,20090522,000000,27.58,27.61,26.75,26.82,423016,0
+THS.US,D,20090526,000000,26.85,27.55,26,26.95,696224,0
+THS.US,D,20090527,000000,26.92,27.15,26.75,26.81,338509,0
+THS.US,D,20090528,000000,26.77,26.78,26,26.2,292369,0
+THS.US,D,20090529,000000,26.31,26.73,26.21,26.73,271611,0
+THS.US,D,20090601,000000,26.9,27.08,26.37,26.4,420718,0
+THS.US,D,20090602,000000,26.27,27.51,26.2,27.37,487133,0
+THS.US,D,20090603,000000,27.28,27.5,26.98,27.43,381165,0
+THS.US,D,20090604,000000,27.45,27.89,27.22,27.5,215788,0
+THS.US,D,20090605,000000,27.7,27.7,27.16,27.35,147534,0
+THS.US,D,20090608,000000,27.35,27.42,27.13,27.27,210682,0
+THS.US,D,20090609,000000,27.27,27.6,27.1,27.41,290744,0
+THS.US,D,20090610,000000,27.46,27.58,27.06,27.38,249256,0
+THS.US,D,20090611,000000,27.5,27.57,27.15,27.17,198960,0
+THS.US,D,20090612,000000,27.13,27.47,26.61,27.45,235128,0
+THS.US,D,20090615,000000,27.16,27.36,26.94,27.3,188391,0
+THS.US,D,20090616,000000,27.34,27.34,26.54,26.85,188225,0
+THS.US,D,20090617,000000,26.8,27.77,26.71,27.62,223686,0
+THS.US,D,20090618,000000,27.53,28.22,27.5,28.13,188287,0
+THS.US,D,20090619,000000,28.18,28.87,28.18,28.61,421286,0
+THS.US,D,20090622,000000,28.61,28.73,28.15,28.19,364166,0
+THS.US,D,20090623,000000,28.4,28.57,28.23,28.51,307769,0
+THS.US,D,20090624,000000,28.72,28.88,28.43,28.57,205488,0
+THS.US,D,20090625,000000,28.36,28.98,27.88,28.98,196545,0
+THS.US,D,20090626,000000,28.8,29.33,28.63,29.09,442579,0
+THS.US,D,20090629,000000,28.85,29.09,28.39,28.47,267314,0
+THS.US,D,20090630,000000,28.52,29.09,28.47,28.77,221798,0
+THS.US,D,20090701,000000,28.83,29.85,28.74,29.77,228518,0
+THS.US,D,20090702,000000,29.57,29.71,28.85,28.85,181673,0
+THS.US,D,20090706,000000,28.83,29.24,28.27,29.15,277088,0
+THS.US,D,20090707,000000,29.24,29.55,28.99,29.05,188034,0
+THS.US,D,20090708,000000,29.12,29.14,28.38,29,278295,0
+THS.US,D,20090709,000000,29,29,28.25,28.3,182777,0
+THS.US,D,20090710,000000,28.3,28.51,28.09,28.44,159235,0
+THS.US,D,20090713,000000,28.42,28.42,28,28.21,212312,0
+THS.US,D,20090714,000000,28.18,28.47,28.18,28.29,213110,0
+THS.US,D,20090715,000000,28.48,29.06,28.36,29.06,234784,0
+THS.US,D,20090716,000000,29.06,29.35,28.96,29.18,164802,0
+THS.US,D,20090717,000000,29.23,29.84,29.19,29.76,380775,0
+THS.US,D,20090720,000000,29.93,29.93,29.28,29.77,136688,0
+THS.US,D,20090721,000000,29.85,30.23,29.29,30.14,260689,0
+THS.US,D,20090722,000000,30.08,30.66,29.99,30.27,323585,0
+THS.US,D,20090723,000000,30.34,31.43,30.09,31.24,423167,0
+THS.US,D,20090724,000000,31.27,31.63,30.79,31.3,256308,0
+THS.US,D,20090727,000000,31.41,31.9,31.11,31.84,245910,0
+THS.US,D,20090728,000000,31.95,32.08,31.61,32.04,302486,0
+THS.US,D,20090729,000000,32.04,32.4,31.68,31.96,206374,0
+THS.US,D,20090730,000000,32.21,32.42,31.65,32.33,200681,0
+THS.US,D,20090731,000000,32.33,32.53,32.18,32.45,244160,0
+THS.US,D,20090803,000000,32.45,32.53,31.45,32.13,270100,0
+THS.US,D,20090804,000000,32.13,32.42,31.85,32,279550,0
+THS.US,D,20090805,000000,32.08,32.08,31.36,31.62,283064,0
+THS.US,D,20090806,000000,31.87,32.31,31.35,32.17,664874,0
+THS.US,D,20090807,000000,34.3,36.89,33.8,36.25,2361879,0
+THS.US,D,20090810,000000,36.45,38.01,36.27,37.89,1007026,0
+THS.US,D,20090811,000000,37.47,37.93,36.79,36.84,472007,0
+THS.US,D,20090812,000000,36.75,37.6,36.75,37.02,269249,0
+THS.US,D,20090813,000000,37,37.1,36.42,36.55,349881,0
+THS.US,D,20090814,000000,36.71,36.84,35.89,36.4,312733,0
+THS.US,D,20090817,000000,36.13,36.6,35.69,36.55,480771,0
+THS.US,D,20090818,000000,36.84,37.74,36.61,37.31,487321,0
+THS.US,D,20090819,000000,37.72,38.19,37.2,37.36,432681,0
+THS.US,D,20090820,000000,36.75,38.01,36.75,37.59,315518,0
+THS.US,D,20090821,000000,37.89,38.18,37.6,37.96,353287,0
+THS.US,D,20090824,000000,37.95,38,37.15,37.4,322152,0
+THS.US,D,20090825,000000,37.69,38.11,37.38,37.45,215276,0
+THS.US,D,20090826,000000,37.32,37.84,37.24,37.45,211219,0
+THS.US,D,20090827,000000,37.63,37.89,36.88,37.8,208710,0
+THS.US,D,20090828,000000,37.99,37.99,37.18,37.53,139653,0
+THS.US,D,20090831,000000,37.26,37.53,36.88,37.05,225041,0
+THS.US,D,20090901,000000,36.96,37.53,36.6,36.86,500987,0
+THS.US,D,20090902,000000,36.91,36.94,36.48,36.5,341885,0
+THS.US,D,20090903,000000,36.39,36.68,35.9,36.07,404510,0
+THS.US,D,20090904,000000,36.2,36.33,35.98,36.24,252326,0
+THS.US,D,20090908,000000,36.5,37.04,35.95,37.02,157970,0
+THS.US,D,20090909,000000,37.2,37.72,36.55,36.94,238608,0
+THS.US,D,20090910,000000,36.92,37.06,36.32,37,172661,0
+THS.US,D,20090911,000000,37.16,37.43,36.85,37.01,139584,0
+THS.US,D,20090914,000000,36.98,37.53,36.87,37.45,236381,0
+THS.US,D,20090915,000000,37.24,37.5,36.79,37.04,310541,0
+THS.US,D,20090916,000000,37,37.2,36.66,36.7,339082,0
+THS.US,D,20090917,000000,36.78,36.85,35.75,35.87,331312,0
+THS.US,D,20090918,000000,35.43,36.15,35.25,35.61,344227,0
+THS.US,D,20090921,000000,35.38,35.67,35.25,35.5,233630,0
+THS.US,D,20090922,000000,35.8,35.8,34.86,35.17,335139,0
+THS.US,D,20090923,000000,35.17,35.65,34.96,35.25,409004,0
+THS.US,D,20090924,000000,35.36,35.36,34.95,35,261156,0
+THS.US,D,20090925,000000,34.99,35.48,34.74,35.23,177828,0
+THS.US,D,20090928,000000,35.43,35.83,35.12,35.62,190117,0
+THS.US,D,20090929,000000,35.74,36.04,35.55,35.65,191242,0
+THS.US,D,20090930,000000,35.77,35.87,35.49,35.67,201937,0
+THS.US,D,20091001,000000,35.4,35.49,34.76,34.89,334433,0
+THS.US,D,20091002,000000,34.8,35.1,34.53,34.83,224441,0
+THS.US,D,20091005,000000,35.12,35.25,34.45,34.94,346957,0
+THS.US,D,20091006,000000,35.25,35.64,35.05,35.44,263482,0
+THS.US,D,20091007,000000,35.48,35.67,35.21,35.34,127350,0
+THS.US,D,20091008,000000,35.21,35.4,34.9,35.36,270814,0
+THS.US,D,20091009,000000,35.24,35.58,35.17,35.44,345649,0
+THS.US,D,20091012,000000,35.66,35.68,35.2,35.42,97894,0
+THS.US,D,20091013,000000,35.29,35.37,35.05,35.29,92437,0
+THS.US,D,20091014,000000,35.36,35.53,35.04,35.36,190928,0
+THS.US,D,20091015,000000,35.25,35.87,35.23,35.77,171469,0
+THS.US,D,20091016,000000,35.91,36,35.27,35.35,421501,0
+THS.US,D,20091019,000000,35.51,35.97,35.22,35.82,161298,0
+THS.US,D,20091020,000000,35.95,35.95,35.21,35.34,205110,0
+THS.US,D,20091021,000000,35.14,36.01,35.14,35.24,346413,0
+THS.US,D,20091022,000000,35.32,35.57,34.74,35.33,216312,0
+THS.US,D,20091023,000000,35.46,35.72,35.16,35.68,334331,0
+THS.US,D,20091026,000000,35.59,36.11,35.46,35.89,340385,0
+THS.US,D,20091027,000000,35.85,36.86,35.85,36.7,331508,0
+THS.US,D,20091028,000000,36.72,37.29,36.43,36.7,291001,0
+THS.US,D,20091029,000000,36.77,37.6,36.41,37.55,259443,0
+THS.US,D,20091030,000000,37.34,38.08,37.1,37.4,401041,0
+THS.US,D,20091102,000000,37.44,37.84,37.02,37.51,611968,0
+THS.US,D,20091103,000000,37.55,38.04,37.31,37.8,398858,0
+THS.US,D,20091104,000000,38.14,38.22,35.51,36.34,1037843,0
+THS.US,D,20091105,000000,36.59,36.85,36.04,36.33,488963,0
+THS.US,D,20091106,000000,36.15,36.43,36.12,36.2,320448,0
+THS.US,D,20091109,000000,36.11,36.36,36.11,36.21,407812,0
+THS.US,D,20091110,000000,36.14,36.29,36,36.15,264116,0
+THS.US,D,20091111,000000,36.34,36.44,35.86,36.32,238824,0
+THS.US,D,20091112,000000,36.18,36.65,35.74,35.77,224639,0
+THS.US,D,20091113,000000,35.94,36.16,35.4,35.7,236851,0
+THS.US,D,20091116,000000,35.95,36.88,35.75,36.8,250203,0
+THS.US,D,20091117,000000,36.55,36.82,36.22,36.31,132078,0
+THS.US,D,20091118,000000,36.38,36.48,35.91,36.11,137835,0
+THS.US,D,20091119,000000,36.08,36.08,35.41,35.54,187475,0
+THS.US,D,20091120,000000,35.41,35.8,35.3,35.43,173374,0
+THS.US,D,20091123,000000,35.76,36.5,35.76,36.03,158132,0
+THS.US,D,20091124,000000,35.93,36.24,35.5,36,159246,0
+THS.US,D,20091125,000000,35.97,35.97,35.13,35.2,135982,0
+THS.US,D,20091127,000000,34.74,35.05,34.53,34.75,102338,0
+THS.US,D,20091130,000000,34.61,34.99,34.26,34.87,264103,0
+THS.US,D,20091201,000000,35.02,35.14,34.62,34.99,322558,0
+THS.US,D,20091202,000000,35.1,35.67,35.03,35.5,263360,0
+THS.US,D,20091203,000000,35.49,35.54,34.54,34.57,229293,0
+THS.US,D,20091204,000000,35.03,35.32,34.7,35.16,160383,0
+THS.US,D,20091207,000000,35.08,35.08,34.23,34.48,264260,0
+THS.US,D,20091208,000000,34.47,34.65,33.56,34.5,294756,0
+THS.US,D,20091209,000000,34.59,34.61,33.84,34.33,273843,0
+THS.US,D,20091210,000000,34.33,34.55,33.86,33.95,377760,0
+THS.US,D,20091211,000000,33.98,34.68,33.98,34.09,297306,0
+THS.US,D,20091214,000000,34.24,34.34,34.03,34.23,165175,0
+THS.US,D,20091215,000000,34.22,34.35,33.75,33.79,168929,0
+THS.US,D,20091216,000000,33.74,34.13,33.6,34.08,383895,0
+THS.US,D,20091217,000000,33.88,33.98,33.34,33.49,224379,0
+THS.US,D,20091218,000000,33.7,33.74,33,33.56,475377,0
+THS.US,D,20091221,000000,37.39,39.95,36.9,37.7,1539091,0
+THS.US,D,20091222,000000,37.93,38.51,37.72,37.8,803440,0
+THS.US,D,20091223,000000,38.03,39.11,37.9,38.93,398937,0
+THS.US,D,20091224,000000,39.12,39.57,39.03,39.26,59710,0
+THS.US,D,20091228,000000,39.52,39.84,39.44,39.73,148041,0
+THS.US,D,20091229,000000,39.64,40.38,39.51,40.15,188213,0
+THS.US,D,20091230,000000,39.89,40.02,39.16,39.43,185954,0
+THS.US,D,20091231,000000,39.53,39.73,38.86,38.86,146411,0
+THS.US,D,20100104,000000,39.21,40.1,39.21,39.9,289792,0
+THS.US,D,20100105,000000,39.99,40.46,37.82,38.4,570443,0
+THS.US,D,20100106,000000,38.34,38.43,36.92,37.37,589383,0
+THS.US,D,20100107,000000,37.34,37.99,36.84,37.94,203554,0
+THS.US,D,20100108,000000,37.97,38.05,37.58,37.76,176748,0
+THS.US,D,20100111,000000,37.75,38.16,37.57,37.99,292368,0
+THS.US,D,20100112,000000,37.9,38.94,37.88,38.88,227720,0
+THS.US,D,20100113,000000,38.84,40.8,38.77,40.38,400485,0
+THS.US,D,20100114,000000,40.2,40.87,39.88,40.48,218299,0
+THS.US,D,20100115,000000,40.56,40.81,39.99,40.25,239906,0
+THS.US,D,20100119,000000,40.34,41.25,40.18,40.84,243494,0
+THS.US,D,20100120,000000,40.48,40.57,39.4,40.32,174725,0
+THS.US,D,20100121,000000,40.23,40.6,38.78,39.01,247420,0
+THS.US,D,20100122,000000,38.88,40.38,38.88,39,222733,0
+THS.US,D,20100125,000000,39.29,39.42,38.58,39.1,140251,0
+THS.US,D,20100126,000000,38.95,38.95,38.19,38.29,107312,0
+THS.US,D,20100127,000000,38.29,39.14,37.98,39.04,143155,0
+THS.US,D,20100128,000000,39.05,39.21,38.25,38.75,110711,0
+THS.US,D,20100129,000000,38.7,39.48,38.62,38.74,221381,0
+THS.US,D,20100201,000000,38.73,38.95,38.53,38.9,187999,0
+THS.US,D,20100202,000000,38.8,39.1,38.39,39.01,205466,0
+THS.US,D,20100203,000000,38.91,39.44,38.76,39.01,148686,0
+THS.US,D,20100204,000000,38.76,38.76,38.02,38.38,157205,0
+THS.US,D,20100205,000000,38.35,38.91,38.07,38.6,200548,0
+THS.US,D,20100208,000000,38.62,39.2,38.44,38.61,202331,0
+THS.US,D,20100209,000000,38.96,39.18,38.33,39.05,170047,0
+THS.US,D,20100210,000000,38.93,40.1,38.55,40.07,270945,0
+THS.US,D,20100211,000000,40.14,40.99,38.26,40.12,446827,0
+THS.US,D,20100212,000000,40,41.39,39.86,41.33,374850,0
+THS.US,D,20100216,000000,41.48,42.41,41.23,42.41,295758,0
+THS.US,D,20100217,000000,42.33,42.85,42.2,42.82,297727,0
+THS.US,D,20100218,000000,42.67,43.1,42.66,43.06,339873,0
+THS.US,D,20100219,000000,43.15,43.28,42.86,43.18,186809,0
+THS.US,D,20100222,000000,42.6,42.89,41.28,42.79,418238,0
+THS.US,D,20100223,000000,42.55,43.52,42.38,43.21,445753,0
+THS.US,D,20100224,000000,44.05,44.29,43,43.04,2557534,0
+THS.US,D,20100225,000000,42.7,43.41,42.56,43.31,458942,0
+THS.US,D,20100226,000000,43.44,43.44,43,43.03,252660,0
+THS.US,D,20100301,000000,43.27,44.21,43.12,44.21,424474,0
+THS.US,D,20100302,000000,44.29,45.02,44.04,44.6,321460,0
+THS.US,D,20100303,000000,44.77,44.77,43.83,44.12,330089,0
+THS.US,D,20100304,000000,44.19,44.63,43.95,44.4,256638,0
+THS.US,D,20100305,000000,44.53,44.58,44.24,44.52,197778,0
+THS.US,D,20100308,000000,44.62,45.51,44.62,45.44,356398,0
+THS.US,D,20100309,000000,45.5,45.98,45.48,45.57,276854,0
+THS.US,D,20100310,000000,45.73,45.99,44.55,44.69,289589,0
+THS.US,D,20100311,000000,44.44,45.01,44.35,44.93,173459,0
+THS.US,D,20100312,000000,45.14,45.51,44.28,44.45,208929,0
+THS.US,D,20100315,000000,44.5,44.97,44.01,44.4,264914,0
+THS.US,D,20100316,000000,44.34,44.5,43.9,44.45,186509,0
+THS.US,D,20100317,000000,44.59,44.74,44.16,44.4,113186,0
+THS.US,D,20100318,000000,44.33,44.52,43.89,44.2,121693,0
+THS.US,D,20100319,000000,44.41,44.5,43.61,44.19,289451,0
+THS.US,D,20100322,000000,44.04,44.59,43.64,44.56,141414,0
+THS.US,D,20100323,000000,44.64,45.12,44.19,45.12,135370,0
+THS.US,D,20100324,000000,45.01,45.16,44.64,44.87,163385,0
+THS.US,D,20100325,000000,45,45.16,44.63,44.84,202558,0
+THS.US,D,20100326,000000,44.79,45.31,44.27,44.5,130407,0
+THS.US,D,20100329,000000,44.66,45,44.52,44.89,86693,0
+THS.US,D,20100330,000000,45.05,45.3,44.21,44.38,250108,0
+THS.US,D,20100331,000000,44.23,44.86,43.7,43.87,409198,0
+THS.US,D,20100401,000000,43.9,44.28,43.43,44.28,151429,0
+THS.US,D,20100405,000000,44.31,44.41,43.76,44.15,134049,0
+THS.US,D,20100406,000000,43.88,44.52,43.81,43.93,154805,0
+THS.US,D,20100407,000000,43.77,44.8,43.77,44.4,142076,0
+THS.US,D,20100408,000000,44.22,44.31,43.29,43.38,145597,0
+THS.US,D,20100409,000000,43.3,43.48,42.93,43.4,156397,0
+THS.US,D,20100412,000000,43.54,43.54,43,43.26,220356,0
+THS.US,D,20100413,000000,43.1,43.37,42.95,43.25,162906,0
+THS.US,D,20100414,000000,43.41,43.52,43.25,43.4,290073,0
+THS.US,D,20100415,000000,43.35,43.66,43.28,43.62,305161,0
+THS.US,D,20100416,000000,43.52,43.71,43.1,43.38,175121,0
+THS.US,D,20100419,000000,43.37,43.55,42.98,43.4,245278,0
+THS.US,D,20100420,000000,43.41,43.64,43.33,43.6,131279,0
+THS.US,D,20100421,000000,43.65,44.22,43.53,44.14,158043,0
+THS.US,D,20100422,000000,43.9,44.5,43.69,44.47,326679,0
+THS.US,D,20100423,000000,44.61,44.77,44.22,44.76,164015,0
+THS.US,D,20100426,000000,44.69,44.99,43.55,43.84,407407,0
+THS.US,D,20100427,000000,43.84,43.84,42.94,43.06,201867,0
+THS.US,D,20100428,000000,43.16,43.55,42.77,43.4,135467,0
+THS.US,D,20100429,000000,43.48,43.76,43.22,43.62,185540,0
+THS.US,D,20100430,000000,43.59,43.74,42.27,42.29,203490,0
+THS.US,D,20100503,000000,42.51,43.09,41.92,43.07,370477,0
+THS.US,D,20100504,000000,42.64,43.11,42.21,42.99,263324,0
+THS.US,D,20100505,000000,42.14,43.61,41.72,43.49,364663,0
+THS.US,D,20100506,000000,44.25,44.37,41.96,43.75,603880,0
+THS.US,D,20100507,000000,43.35,45.28,43.07,44.42,674264,0
+THS.US,D,20100510,000000,45.55,45.55,42.05,44.83,651606,0
+THS.US,D,20100511,000000,44.43,45.49,44.39,45.27,313565,0
+THS.US,D,20100512,000000,45.48,45.97,45.39,45.8,196989,0
+THS.US,D,20100513,000000,45.86,46.4,45.6,46,197160,0
+THS.US,D,20100514,000000,45.67,45.9,45.31,45.83,266664,0
+THS.US,D,20100517,000000,46.08,46.75,45.33,46.28,308513,0
+THS.US,D,20100518,000000,46.55,46.55,45.77,45.93,196738,0
+THS.US,D,20100519,000000,45.71,46.48,45.5,46.08,204154,0
+THS.US,D,20100520,000000,45.59,45.85,44.74,44.96,407968,0
+THS.US,D,20100521,000000,44.7,47,44.4,46.03,717173,0
+THS.US,D,20100524,000000,46.05,46.11,44.89,45.08,322792,0
+THS.US,D,20100525,000000,44.34,44.76,43.34,44.65,390332,0
+THS.US,D,20100526,000000,44.72,45.85,44.64,44.8,477154,0
+THS.US,D,20100527,000000,45.22,46.15,45.05,45.96,415019,0
+THS.US,D,20100528,000000,46,46.41,45.66,46.1,323014,0
+THS.US,D,20100601,000000,45.96,46.68,45.8,46.15,282228,0
+THS.US,D,20100602,000000,46.15,47.96,45.97,47.93,341752,0
+THS.US,D,20100603,000000,48.08,48.08,47.6,47.92,259379,0
+THS.US,D,20100604,000000,47.69,47.69,46.63,46.75,305074,0
+THS.US,D,20100607,000000,46.77,47.34,46.56,46.62,252611,0
+THS.US,D,20100608,000000,46.72,46.96,46.24,46.89,215302,0
+THS.US,D,20100609,000000,47.06,47.34,46.43,46.56,175318,0
+THS.US,D,20100610,000000,46.93,48.73,46.93,48.71,541866,0
+THS.US,D,20100611,000000,48.42,49.73,48.22,49.7,822004,0
+THS.US,D,20100614,000000,49.98,50.35,49.69,49.94,687971,0
+THS.US,D,20100615,000000,49.87,50.89,49.65,50.85,700963,0
+THS.US,D,20100616,000000,50.45,50.71,49.97,50.01,310629,0
+THS.US,D,20100617,000000,50.05,51,49.94,50.92,298986,0
+THS.US,D,20100618,000000,51.03,51.05,49.96,49.99,320520,0
+THS.US,D,20100621,000000,48.99,49.08,47.95,48.11,429952,0
+THS.US,D,20100622,000000,48.08,48.79,47.97,48.12,487650,0
+THS.US,D,20100623,000000,48.1,48.29,47.57,47.91,385384,0
+THS.US,D,20100624,000000,47.56,47.56,45.73,46.4,614579,0
+THS.US,D,20100625,000000,46.42,46.67,45.95,46.41,475123,0
+THS.US,D,20100628,000000,46.59,47.47,46.4,46.47,355438,0
+THS.US,D,20100629,000000,46.05,46.28,45.47,45.72,419745,0
+THS.US,D,20100630,000000,45.58,46.33,45.45,45.66,477812,0
+THS.US,D,20100701,000000,45.44,46.46,44.84,46.33,549304,0
+THS.US,D,20100702,000000,46.43,46.68,45.67,45.68,219919,0
+THS.US,D,20100706,000000,46.32,46.84,46.15,46.66,352019,0
+THS.US,D,20100707,000000,46.85,48.2,46.65,48.06,526033,0
+THS.US,D,20100708,000000,48.24,48.3,47.01,47.53,461719,0
+THS.US,D,20100709,000000,47.53,47.92,47.01,47.24,225109,0
+THS.US,D,20100712,000000,46.97,47.73,46.69,47.53,196405,0
+THS.US,D,20100713,000000,48,48.25,47.57,48.03,270419,0
+THS.US,D,20100714,000000,47.75,48.33,47.64,48.3,280356,0
+THS.US,D,20100715,000000,48.37,48.45,47.51,47.86,181711,0
+THS.US,D,20100716,000000,47.81,47.93,47.05,47.24,309194,0
+THS.US,D,20100719,000000,47.44,47.51,46.88,47.46,189826,0
+THS.US,D,20100720,000000,46.98,47.34,46.88,47.29,162958,0
+THS.US,D,20100721,000000,47.49,47.8,46.3,46.34,193389,0
+THS.US,D,20100722,000000,46.66,47.82,46.66,47.71,222167,0
+THS.US,D,20100723,000000,47.45,48.33,47.37,48.05,209406,0
+THS.US,D,20100726,000000,48.05,49.42,48.01,49.42,275829,0
+THS.US,D,20100727,000000,49.71,50.06,49.46,49.89,268132,0
+THS.US,D,20100728,000000,49.89,50,48.77,48.95,270420,0
+THS.US,D,20100729,000000,49.1,49.4,47.58,47.84,239638,0
+THS.US,D,20100730,000000,47.35,48.12,47.16,47.69,292972,0
+THS.US,D,20100802,000000,48.22,48.36,47.37,47.91,162299,0
+THS.US,D,20100803,000000,47.64,48.15,46.97,47.47,199898,0
+THS.US,D,20100804,000000,47.65,47.9,47.02,47.57,324967,0
+THS.US,D,20100805,000000,44.42,44.69,41.86,42.25,1977864,0
+THS.US,D,20100806,000000,42.06,43.83,42.06,43.68,592596,0
+THS.US,D,20100809,000000,43.75,44.41,43.54,44.13,450093,0
+THS.US,D,20100810,000000,43.73,44.07,43.06,43.67,318343,0
+THS.US,D,20100811,000000,42.96,43.67,42.64,43.3,354506,0
+THS.US,D,20100812,000000,42.86,43.34,42.56,42.99,312450,0
+THS.US,D,20100813,000000,42.81,42.88,42.36,42.49,281949,0
+THS.US,D,20100816,000000,42.25,43.02,41.79,42.76,316928,0
+THS.US,D,20100817,000000,43.13,43.63,42.78,43.41,206626,0
+THS.US,D,20100818,000000,43.32,43.9,43,43.65,246888,0
+THS.US,D,20100819,000000,43.55,43.63,41.98,42.47,476600,0
+THS.US,D,20100820,000000,42.25,42.49,41.78,42.01,480686,0
+THS.US,D,20100823,000000,42.28,42.28,41.47,41.47,726410,0
+THS.US,D,20100824,000000,41.15,41.15,40.18,40.36,509977,0
+THS.US,D,20100825,000000,40.07,41.07,39.63,40.93,401375,0
+THS.US,D,20100826,000000,40.95,41.2,40.32,40.37,193764,0
+THS.US,D,20100827,000000,40.47,41.27,40.28,41.23,173716,0
+THS.US,D,20100830,000000,41.05,41.27,40.78,40.86,257989,0
+THS.US,D,20100831,000000,40.72,41.62,40.56,41.5,252045,0
+THS.US,D,20100901,000000,41.92,42.37,41.36,41.8,289416,0
+THS.US,D,20100902,000000,41.98,42.28,41.32,41.39,423039,0
+THS.US,D,20100903,000000,41.67,41.95,41.62,41.94,182108,0
+THS.US,D,20100907,000000,41.72,42.14,41.66,41.82,182495,0
+THS.US,D,20100908,000000,41.78,41.94,41.23,41.79,320769,0
+THS.US,D,20100909,000000,42.18,42.58,41.9,42.19,192390,0
+THS.US,D,20100910,000000,42.17,42.3,41.76,42.2,224754,0
+THS.US,D,20100913,000000,42.44,42.77,42.11,42.61,214383,0
+THS.US,D,20100914,000000,42.39,43.3,42.25,42.93,402026,0
+THS.US,D,20100915,000000,42.94,43.35,42.67,43.13,222636,0
+THS.US,D,20100916,000000,43.21,43.44,43.03,43.44,145901,0
+THS.US,D,20100917,000000,43.81,44.14,43.4,43.89,251050,0
+THS.US,D,20100920,000000,43.89,44.93,43.7,44.9,327833,0
+THS.US,D,20100921,000000,44.85,45.46,44.82,45.01,363688,0
+THS.US,D,20100922,000000,45,45.21,44.84,44.97,263967,0
+THS.US,D,20100923,000000,44.85,45.34,44.69,45,203096,0
+THS.US,D,20100924,000000,45.37,45.83,45.3,45.83,200983,0
+THS.US,D,20100927,000000,45.87,45.87,45.48,45.67,271299,0
+THS.US,D,20100928,000000,45.7,46.06,45.38,45.99,232289,0
+THS.US,D,20100929,000000,45.75,46.19,45.63,45.91,191967,0
+THS.US,D,20100930,000000,46.27,46.81,45.5,46.1,271188,0
+THS.US,D,20101001,000000,46.3,46.73,46.06,46.61,133285,0
+THS.US,D,20101004,000000,46.6,46.6,45.48,45.6,173142,0
+THS.US,D,20101005,000000,45.89,46.85,45.62,46.81,227681,0
+THS.US,D,20101006,000000,46.52,47.17,46.51,47.11,175413,0
+THS.US,D,20101007,000000,47.35,47.63,46.84,47.6,210672,0
+THS.US,D,20101008,000000,47.56,47.9,47.36,47.81,241301,0
+THS.US,D,20101011,000000,47.77,48.51,47.69,48.08,188147,0
+THS.US,D,20101012,000000,47.92,48.16,47.63,47.99,139734,0
+THS.US,D,20101013,000000,48.28,48.81,47.77,47.84,337758,0
+THS.US,D,20101014,000000,47.89,48.06,47.67,47.95,158863,0
+THS.US,D,20101015,000000,48.17,48.32,47.02,47.12,333229,0
+THS.US,D,20101018,000000,47.13,47.45,46.94,47.31,176400,0
+THS.US,D,20101019,000000,46.75,47.29,46.2,46.46,242696,0
+THS.US,D,20101020,000000,46.67,46.82,45.87,45.92,299739,0
+THS.US,D,20101021,000000,46.03,46.49,45.78,45.87,251956,0
+THS.US,D,20101022,000000,45.71,46.27,45.5,46.14,137975,0
+THS.US,D,20101025,000000,46.29,46.55,46.08,46.3,96643,0
+THS.US,D,20101026,000000,45.99,46.14,45.79,46,179141,0
+THS.US,D,20101027,000000,45.72,45.84,45.35,45.5,245406,0
+THS.US,D,20101028,000000,45.6,46.51,45.6,46.5,284773,0
+THS.US,D,20101029,000000,46.66,47.22,46.45,46.7,180875,0
+THS.US,D,20101101,000000,46.79,47.08,46.42,46.86,191992,0
+THS.US,D,20101102,000000,47.23,47.47,47.03,47.37,185274,0
+THS.US,D,20101103,000000,47.26,47.61,46.94,47.58,114954,0
+THS.US,D,20101104,000000,47.96,48.75,46.73,47.05,320082,0
+THS.US,D,20101105,000000,46.56,48.79,46.19,48.41,351861,0
+THS.US,D,20101108,000000,48.35,49.82,48.35,49.82,263332,0
+THS.US,D,20101109,000000,49.75,49.94,49.13,49.62,252026,0
+THS.US,D,20101110,000000,49.62,49.81,49,49.81,273797,0
+THS.US,D,20101111,000000,49.37,49.99,49.18,49.96,236908,0
+THS.US,D,20101112,000000,49.69,49.74,49.3,49.64,197097,0
+THS.US,D,20101115,000000,49.69,49.97,49.2,49.52,112033,0
+THS.US,D,20101116,000000,49.2,49.47,48.47,48.8,227988,0
+THS.US,D,20101117,000000,48.77,48.91,48.39,48.74,106927,0
+THS.US,D,20101118,000000,48.93,49.7,48.88,49.54,321069,0
+THS.US,D,20101119,000000,49.1,49.67,48.78,49.26,322051,0
+THS.US,D,20101122,000000,49.01,50.12,49.01,50.03,167153,0
+THS.US,D,20101123,000000,49.57,49.78,49.25,49.75,108423,0
+THS.US,D,20101124,000000,50.05,50.84,49.89,50.84,139148,0
+THS.US,D,20101126,000000,50.51,50.97,50.39,50.77,53517,0
+THS.US,D,20101129,000000,50.52,50.64,49.73,50.13,86540,0
+THS.US,D,20101130,000000,49.78,49.98,49.4,49.68,173922,0
+THS.US,D,20101201,000000,50.14,50.5,50,50.3,149683,0
+THS.US,D,20101202,000000,50.34,50.46,49.73,50.02,211280,0
+THS.US,D,20101203,000000,49.9,50.79,49.65,50.64,123182,0
+THS.US,D,20101206,000000,50.57,50.96,50.57,50.9,112327,0
+THS.US,D,20101207,000000,51.09,51.72,51.09,51.69,292756,0
+THS.US,D,20101208,000000,51.66,52.2,51.51,51.82,204413,0
+THS.US,D,20101209,000000,52.06,52.06,51.54,51.69,119179,0
+THS.US,D,20101210,000000,51.87,52.01,51.48,51.99,180494,0
+THS.US,D,20101213,000000,52.06,52.42,51.43,52.24,172540,0
+THS.US,D,20101214,000000,52.18,52.53,51.8,52.35,99240,0
+THS.US,D,20101215,000000,52.23,52.65,51.88,52.47,129156,0
+THS.US,D,20101216,000000,52.36,52.86,51.7,52.85,260268,0
+THS.US,D,20101217,000000,52.77,52.79,51.45,52.15,286354,0
+THS.US,D,20101220,000000,52.49,52.81,52.19,52.51,145012,0
+THS.US,D,20101221,000000,52.58,53.3,52.5,52.57,196254,0
+THS.US,D,20101222,000000,52.65,52.86,52.38,52.5,269594,0
+THS.US,D,20101223,000000,52.55,52.95,52.5,52.65,145822,0
+THS.US,D,20101227,000000,52.47,52.65,52.39,52.45,47016,0
+THS.US,D,20101228,000000,52.41,52.41,52.11,52.27,105269,0
+THS.US,D,20101229,000000,52.3,52.3,51.46,51.53,145572,0
+THS.US,D,20101230,000000,51.6,52.66,51.53,52.19,205130,0
+THS.US,D,20101231,000000,52.11,52.27,51.09,51.09,196207,0
+THS.US,D,20110103,000000,51.11,51.36,50.18,50.97,281108,0
+THS.US,D,20110104,000000,51.11,51.14,50.69,50.74,242106,0
+THS.US,D,20110105,000000,50.72,50.98,50.51,50.73,507490,0
+THS.US,D,20110106,000000,50.56,50.61,50.07,50.4,524839,0
+THS.US,D,20110107,000000,50.33,50.54,49.37,49.76,205688,0
+THS.US,D,20110110,000000,49.5,49.95,49.22,49.6,219659,0
+THS.US,D,20110111,000000,49.64,49.97,49.37,49.51,114555,0
+THS.US,D,20110112,000000,49.7,50.03,49.69,49.89,117373,0
+THS.US,D,20110113,000000,49.84,50.04,49.68,50,141272,0
+THS.US,D,20110114,000000,50.01,50.01,49.61,49.76,101541,0
+THS.US,D,20110118,000000,48.65,49.95,48.59,49.86,280023,0
+THS.US,D,20110119,000000,50,50.09,49.29,49.3,157179,0
+THS.US,D,20110120,000000,49.06,49.71,49.06,49.26,107833,0
+THS.US,D,20110121,000000,49.32,49.45,48.74,48.84,126179,0
+THS.US,D,20110124,000000,48.75,48.95,48.52,48.75,112130,0
+THS.US,D,20110125,000000,48.5,49,48.45,48.78,185719,0
+THS.US,D,20110126,000000,49.06,49.15,48.41,49.02,184526,0
+THS.US,D,20110127,000000,48.92,48.92,48.47,48.79,182434,0
+THS.US,D,20110128,000000,48.89,49.32,48.09,48.17,312867,0
+THS.US,D,20110131,000000,48.3,48.39,47.69,47.85,207586,0
+THS.US,D,20110201,000000,48.13,48.68,47.99,48.35,246422,0
+THS.US,D,20110202,000000,48.36,48.77,48.01,48.06,267366,0
+THS.US,D,20110203,000000,48.1,48.54,47.94,48.38,163257,0
+THS.US,D,20110204,000000,48.24,48.59,48.1,48.43,168732,0
+THS.US,D,20110207,000000,48.36,49.33,48.36,48.68,113028,0
+THS.US,D,20110208,000000,48.4,49.13,48.26,49.04,219105,0
+THS.US,D,20110209,000000,49.07,49.32,48.82,49.29,212381,0
+THS.US,D,20110210,000000,48.25,49.65,46.73,48.77,703464,0
+THS.US,D,20110211,000000,48.93,52.89,48.93,52,720000,0
+THS.US,D,20110214,000000,51.7,52.18,51.54,51.81,295585,0
+THS.US,D,20110215,000000,51.4,52,51.4,51.65,301722,0
+THS.US,D,20110216,000000,51.59,51.86,51.29,51.55,224577,0
+THS.US,D,20110218,000000,51.49,51.82,51.35,51.82,149942,0
+THS.US,D,20110222,000000,51.35,51.72,51.33,51.5,148845,0
+THS.US,D,20110223,000000,51.31,51.63,50.91,50.94,139949,0
+THS.US,D,20110224,000000,51.02,51.4,50.57,51.02,191432,0
+THS.US,D,20110225,000000,50.96,52.02,50.86,52.02,146675,0
+THS.US,D,20110228,000000,52.14,52.49,51.68,52.17,144272,0
+THS.US,D,20110301,000000,52.17,52.47,51.2,51.38,198760,0
+THS.US,D,20110302,000000,51.05,51.57,50.94,51.48,138741,0
+THS.US,D,20110303,000000,51.59,52.35,51.51,52.24,167098,0
+THS.US,D,20110304,000000,52.13,52.22,51.27,51.59,152164,0
+THS.US,D,20110307,000000,51.86,51.98,50.62,51,155497,0
+THS.US,D,20110308,000000,50.89,51.56,50.55,51.46,96921,0
+THS.US,D,20110309,000000,51.35,52.5,51.22,52.24,238520,0
+THS.US,D,20110310,000000,51.84,52.42,51.52,51.6,139593,0
+THS.US,D,20110311,000000,51.35,51.7,51.15,51.16,97312,0
+THS.US,D,20110314,000000,50.69,51,50.38,50.74,113211,0
+THS.US,D,20110315,000000,49.85,50.96,49.79,50.58,148910,0
+THS.US,D,20110316,000000,50.64,52.81,50.54,51.91,550762,0
+THS.US,D,20110317,000000,52.22,52.63,51.84,52,241840,0
+THS.US,D,20110318,000000,51.93,53.22,51.93,53.14,518138,0
+THS.US,D,20110321,000000,53.77,54.82,53.45,54.82,232200,0
+THS.US,D,20110322,000000,54.75,55.15,54.21,55.1,219950,0
+THS.US,D,20110323,000000,54.88,56.55,54.84,55.57,371107,0
+THS.US,D,20110324,000000,55.62,55.69,54.79,54.89,230159,0
+THS.US,D,20110325,000000,55.11,55.43,54.44,54.46,231022,0
+THS.US,D,20110328,000000,54.79,55.4,54.73,54.85,160682,0
+THS.US,D,20110329,000000,54.88,56.16,54.71,56.13,213998,0
+THS.US,D,20110330,000000,56.21,56.48,55.6,56.07,151247,0
+THS.US,D,20110331,000000,55.93,57.01,55.88,56.87,181496,0
+THS.US,D,20110401,000000,57.04,57.72,56.95,57.29,237275,0
+THS.US,D,20110404,000000,57.35,58.21,57.03,57.88,195987,0
+THS.US,D,20110405,000000,57.67,58.52,57.52,58.28,150323,0
+THS.US,D,20110406,000000,58.38,58.78,58.29,58.47,122248,0
+THS.US,D,20110407,000000,58.34,58.56,58.05,58.35,200974,0
+THS.US,D,20110408,000000,58.36,58.74,58.34,58.68,154466,0
+THS.US,D,20110411,000000,58.53,58.78,58.33,58.49,108909,0
+THS.US,D,20110412,000000,58.41,58.99,57.88,58.28,348369,0
+THS.US,D,20110413,000000,58.49,58.65,58.12,58.37,121942,0
+THS.US,D,20110414,000000,58.09,59.18,58.02,59,154513,0
+THS.US,D,20110415,000000,58.73,59.6,58.63,59.2,254326,0
+THS.US,D,20110418,000000,58.62,58.73,58.02,58.43,213937,0
+THS.US,D,20110419,000000,58.44,58.67,57.85,58.31,126279,0
+THS.US,D,20110420,000000,58.81,58.82,58.42,58.82,185567,0
+THS.US,D,20110421,000000,59.23,59.3,58.62,58.87,161292,0
+THS.US,D,20110425,000000,58.73,58.99,58.03,58.16,115814,0
+THS.US,D,20110426,000000,58.45,59.57,57.91,59.26,173783,0
+THS.US,D,20110427,000000,59.19,59.66,59.05,59.61,107290,0
+THS.US,D,20110428,000000,59.4,59.99,59.15,59.8,133042,0
+THS.US,D,20110429,000000,59.9,61.61,59.71,60.67,425220,0
+THS.US,D,20110502,000000,60.67,60.79,60.28,60.34,323082,0
+THS.US,D,20110503,000000,59.51,59.62,58.34,59.28,236121,0
+THS.US,D,20110504,000000,59.19,60.12,58.87,58.89,390237,0
+THS.US,D,20110505,000000,55.28,57.98,54,56.7,833926,0
+THS.US,D,20110506,000000,57.19,57.47,56.57,56.81,524366,0
+THS.US,D,20110509,000000,56.64,57.16,56.32,57.11,267168,0
+THS.US,D,20110510,000000,57.2,57.47,57.08,57.41,137236,0
+THS.US,D,20110511,000000,57.18,57.5,57.18,57.28,186001,0
+THS.US,D,20110512,000000,57.15,58.42,57.15,58.07,357443,0
+THS.US,D,20110513,000000,57.97,58.27,57.19,57.56,277072,0
+THS.US,D,20110516,000000,57.25,58.3,57.03,58.02,383300,0
+THS.US,D,20110517,000000,57.69,59.35,57.37,59.07,452012,0
+THS.US,D,20110518,000000,59.09,59.44,58.76,59.04,158669,0
+THS.US,D,20110519,000000,59.34,59.41,58.7,58.96,163829,0
+THS.US,D,20110520,000000,58.35,58.7,58.01,58.02,171657,0
+THS.US,D,20110523,000000,58.35,58.57,57.89,58.19,271281,0
+THS.US,D,20110524,000000,58.41,58.6,57.86,57.88,115458,0
+THS.US,D,20110525,000000,57.87,58.89,57.85,58.69,177161,0
+THS.US,D,20110526,000000,58.64,59.57,58.55,59.4,138496,0
+THS.US,D,20110527,000000,59.62,59.99,59.49,59.86,103360,0
+THS.US,D,20110531,000000,60.35,60.93,59.75,60.93,255301,0
+THS.US,D,20110601,000000,60.7,61.06,60.07,60.21,255590,0
+THS.US,D,20110602,000000,60.14,60.26,58.43,58.59,160308,0
+THS.US,D,20110603,000000,57.99,58.11,56.64,57.54,161691,0
+THS.US,D,20110606,000000,57.34,58.02,57.21,57.42,197379,0
+THS.US,D,20110607,000000,57.75,57.91,57.3,57.55,134207,0
+THS.US,D,20110608,000000,57.27,57.56,56.83,57.33,119608,0
+THS.US,D,20110609,000000,57.43,58.09,57.25,57.44,190857,0
+THS.US,D,20110610,000000,57.1,57.1,55.78,55.84,294432,0
+THS.US,D,20110613,000000,56.04,56.46,55.74,56.23,160217,0
+THS.US,D,20110614,000000,56.69,57.38,56.61,57.32,155144,0
+THS.US,D,20110615,000000,56.96,57.44,56.82,57,199536,0
+THS.US,D,20110616,000000,56.82,57.98,56.78,57.71,145421,0
+THS.US,D,20110617,000000,58.18,59.01,58.09,58.54,289100,0
+THS.US,D,20110620,000000,58.44,59.03,58.28,58.78,109349,0
+THS.US,D,20110621,000000,59.05,60.02,58.8,59.8,180554,0
+THS.US,D,20110622,000000,59.48,59.76,58.45,58.5,141857,0
+THS.US,D,20110623,000000,50.68,54.34,50.02,54.1,2582518,0
+THS.US,D,20110624,000000,54.05,54.53,53.26,54.18,963206,0
+THS.US,D,20110627,000000,54.11,55.24,54.05,54.9,415398,0
+THS.US,D,20110628,000000,55.16,55.29,54.84,55,288209,0
+THS.US,D,20110629,000000,55.2,55.2,54.05,54.36,293510,0
+THS.US,D,20110630,000000,54.58,54.79,54.2,54.61,291498,0
+THS.US,D,20110701,000000,54.66,55.1,54.52,55.02,357845,0
+THS.US,D,20110705,000000,53.8,54.33,53.09,53.77,605116,0
+THS.US,D,20110706,000000,50.68,53.75,50.66,53.5,518003,0
+THS.US,D,20110707,000000,53.75,53.85,53.51,53.69,530499,0
+THS.US,D,20110708,000000,53.13,53.87,53.13,53.64,160373,0
+THS.US,D,20110711,000000,53.06,53.15,52.8,53.06,227019,0
+THS.US,D,20110712,000000,52.93,53.92,52.92,53.16,266018,0
+THS.US,D,20110713,000000,53.22,53.72,53.15,53.43,329761,0
+THS.US,D,20110714,000000,53.43,53.52,52.34,52.65,438518,0
+THS.US,D,20110715,000000,52.62,52.72,52.09,52.42,370107,0
+THS.US,D,20110718,000000,52.25,52.49,51.62,52.1,306467,0
+THS.US,D,20110719,000000,52.36,52.96,52.21,52.95,275379,0
+THS.US,D,20110720,000000,53.04,53.21,52.59,53.09,173665,0
+THS.US,D,20110721,000000,53.34,54.96,53.22,54.49,273918,0
+THS.US,D,20110722,000000,54.53,54.91,54.25,54.62,129339,0
+THS.US,D,20110725,000000,54.19,54.47,54,54.01,125220,0
+THS.US,D,20110726,000000,53.95,53.95,52.76,52.86,208429,0
+THS.US,D,20110727,000000,52.61,52.84,52.05,52.13,205921,0
+THS.US,D,20110728,000000,52.13,52.64,51.98,52.01,128451,0
+THS.US,D,20110729,000000,51.56,52.27,51.3,51.64,199264,0
+THS.US,D,20110801,000000,52.08,52.08,51,51.66,177862,0
+THS.US,D,20110802,000000,51.61,52.18,51.42,51.45,293711,0
+THS.US,D,20110803,000000,51.52,52.93,51.15,52.49,312230,0
+THS.US,D,20110804,000000,53.42,55.81,52.84,53.66,948791,0
+THS.US,D,20110805,000000,53.89,57.05,52.86,56.64,839762,0
+THS.US,D,20110808,000000,55.52,58.08,55.16,55.17,865450,0
+THS.US,D,20110809,000000,55.7,55.7,51.9,53.92,1033493,0
+THS.US,D,20110810,000000,53.08,53.34,51.69,51.85,715700,0
+THS.US,D,20110811,000000,51.91,53.68,51.43,53.06,589423,0
+THS.US,D,20110812,000000,53.36,53.44,51.33,53.42,394032,0
+THS.US,D,20110815,000000,54.19,54.85,53.88,54.68,258262,0
+THS.US,D,20110816,000000,54.25,55.64,53.78,54.95,416014,0
+THS.US,D,20110817,000000,55.24,55.45,53.5,54.35,323693,0
+THS.US,D,20110818,000000,53.47,53.89,51.45,51.84,339368,0
+THS.US,D,20110819,000000,51.06,52.23,50.96,51.1,246773,0
+THS.US,D,20110822,000000,52.05,52.16,50.95,51.2,157375,0
+THS.US,D,20110823,000000,51.36,53,50.89,52.99,209597,0
+THS.US,D,20110824,000000,52.85,53.71,52.15,52.61,178558,0
+THS.US,D,20110825,000000,52.81,53.19,51.54,52.2,254886,0
+THS.US,D,20110826,000000,52.19,52.91,51.11,52.73,177322,0
+THS.US,D,20110829,000000,53.11,54.34,53.11,53.8,224158,0
+THS.US,D,20110830,000000,53.62,54.97,53.23,54.66,306437,0
+THS.US,D,20110831,000000,55.02,55.55,54.4,54.78,283187,0
+THS.US,D,20110901,000000,54.86,55.06,53.62,53.78,212855,0
+THS.US,D,20110902,000000,52.96,53.77,52.36,52.37,201488,0
+THS.US,D,20110906,000000,51.3,53.14,50.7,53.03,291443,0
+THS.US,D,20110907,000000,53.52,54.22,52.91,54.21,256988,0
+THS.US,D,20110908,000000,54.1,55.2,53.67,55.06,325949,0
+THS.US,D,20110909,000000,54.57,54.86,53.94,54.16,344929,0
+THS.US,D,20110912,000000,53.43,54.27,53.24,53.83,191241,0
+THS.US,D,20110913,000000,53.9,54.99,53.9,54.87,270014,0
+THS.US,D,20110914,000000,55.2,56.59,55,56.14,332222,0
+THS.US,D,20110915,000000,56.46,56.8,55.82,56.79,263695,0
+THS.US,D,20110916,000000,57.26,57.74,56.93,57.52,286850,0
+THS.US,D,20110919,000000,56.8,57.79,56.39,57.42,268557,0
+THS.US,D,20110920,000000,57.59,58.1,56.92,56.92,323213,0
+THS.US,D,20110921,000000,57,59.14,57,57.88,407584,0
+THS.US,D,20110922,000000,56.66,60.61,56.38,60.39,559773,0
+THS.US,D,20110923,000000,60.02,60.79,59.33,59.74,548598,0
+THS.US,D,20110926,000000,60.1,61.07,59.82,61.03,325442,0
+THS.US,D,20110927,000000,61.47,62.55,61.42,61.98,365641,0
+THS.US,D,20110928,000000,62.03,62.72,61.01,61.29,305648,0
+THS.US,D,20110929,000000,62.16,62.54,60.08,61.3,191473,0
+THS.US,D,20110930,000000,60.8,63.04,60.8,61.84,298804,0
+THS.US,D,20111003,000000,61.54,63.15,60.57,60.61,346346,0
+THS.US,D,20111004,000000,60.3,62.36,59.68,62.23,413090,0
+THS.US,D,20111005,000000,62.2,62.22,60.03,60.29,283741,0
+THS.US,D,20111006,000000,60.31,62.7,60.2,62.49,466601,0
+THS.US,D,20111007,000000,62.62,62.92,61,61.45,253606,0
+THS.US,D,20111010,000000,61.43,61.43,59.49,60.26,403514,0
+THS.US,D,20111011,000000,60.14,60.62,59.72,59.99,277838,0
+THS.US,D,20111012,000000,60.1,60.11,59.32,59.45,257572,0
+THS.US,D,20111013,000000,59.44,59.62,58.91,59.2,253289,0
+THS.US,D,20111014,000000,59.62,59.78,58.95,59.26,212070,0
+THS.US,D,20111017,000000,59,59.72,58.32,58.54,187024,0
+THS.US,D,20111018,000000,58.66,59.61,58.12,59.33,236592,0
+THS.US,D,20111019,000000,59.43,60.19,59.15,59.42,203779,0
+THS.US,D,20111020,000000,59.32,61.55,59.29,61.22,393536,0
+THS.US,D,20111021,000000,61.83,61.85,61.2,61.77,227946,0
+THS.US,D,20111024,000000,61.76,62.8,61.44,62.36,275862,0
+THS.US,D,20111025,000000,62.25,62.54,61.67,62.23,260639,0
+THS.US,D,20111026,000000,62.69,62.93,60.91,61.64,204747,0
+THS.US,D,20111027,000000,64.12,64.45,62.39,63.28,313488,0
+THS.US,D,20111028,000000,62.95,63.45,61.53,61.93,213298,0
+THS.US,D,20111031,000000,61.25,62.12,61.12,61.34,166193,0
+THS.US,D,20111101,000000,60.15,61.3,59.72,59.92,269747,0
+THS.US,D,20111102,000000,59.9,61.73,59.76,61.4,446957,0
+THS.US,D,20111103,000000,61.85,62.23,61.33,61.87,277254,0
+THS.US,D,20111104,000000,59.9,60.94,58.96,60.25,448108,0
+THS.US,D,20111107,000000,60.38,60.93,59.5,60.81,359881,0
+THS.US,D,20111108,000000,60.9,61.03,60.01,60.66,245161,0
+THS.US,D,20111109,000000,59.95,60.19,59.23,59.5,305861,0
+THS.US,D,20111110,000000,60.14,60.41,59.55,60.29,165015,0
+THS.US,D,20111111,000000,60.81,61.8,60.41,61.71,303397,0
+THS.US,D,20111114,000000,61.59,61.8,61.2,61.28,190150,0
+THS.US,D,20111115,000000,60.99,62.26,60.65,62.15,186802,0
+THS.US,D,20111116,000000,61.76,63.05,61.68,62.1,254837,0
+THS.US,D,20111117,000000,62.2,63.05,62.15,62.51,178736,0
+THS.US,D,20111118,000000,62.49,63.29,62.31,62.9,169798,0
+THS.US,D,20111121,000000,62.16,62.83,61.92,62.06,215929,0
+THS.US,D,20111122,000000,62.15,62.9,61.99,62.21,91300,0
+THS.US,D,20111123,000000,61.9,61.95,60.49,60.74,124654,0
+THS.US,D,20111125,000000,60.53,60.96,60.32,60.66,65705,0
+THS.US,D,20111128,000000,61.57,62.89,61.35,62.81,232770,0
+THS.US,D,20111129,000000,62.82,63.62,62.69,62.95,115862,0
+THS.US,D,20111130,000000,64,65.93,63.81,65.93,574803,0
+THS.US,D,20111201,000000,65.71,67.11,65.14,66.45,281255,0
+THS.US,D,20111202,000000,66.47,67.25,65.33,65.41,231079,0
+THS.US,D,20111205,000000,66.1,66.48,65.38,65.73,191926,0
+THS.US,D,20111206,000000,65.62,65.93,64.77,64.86,214665,0
+THS.US,D,20111207,000000,64.58,64.69,63.2,64.54,171597,0
+THS.US,D,20111208,000000,64.14,65.17,63.99,64.12,158729,0
+THS.US,D,20111209,000000,64.33,66.75,64.23,66.46,213268,0
+THS.US,D,20111212,000000,65.54,65.61,64.15,64.43,200468,0
+THS.US,D,20111213,000000,64.93,65.36,63.49,63.59,137630,0
+THS.US,D,20111214,000000,63.25,63.92,62.96,63.27,165076,0
+THS.US,D,20111215,000000,63.72,64.62,63.72,64.1,127427,0
+THS.US,D,20111216,000000,64.15,64.27,63.09,63.27,359940,0
+THS.US,D,20111219,000000,63.72,64.44,62.94,63,144860,0
+THS.US,D,20111220,000000,63.78,63.78,63.03,63.58,218593,0
+THS.US,D,20111221,000000,62.6,64.77,62.21,64.72,178953,0
+THS.US,D,20111222,000000,64.69,65,64.09,64.66,98000,0
+THS.US,D,20111223,000000,64.81,65.72,64.67,65.56,77525,0
+THS.US,D,20111227,000000,65.3,66.2,65.16,65.88,55755,0
+THS.US,D,20111228,000000,66.07,66.31,65.03,65.18,78359,0
+THS.US,D,20111229,000000,65.43,65.83,65.29,65.61,128416,0
+THS.US,D,20111230,000000,65.53,66,65.36,65.38,87558,0
+THS.US,D,20120103,000000,66.36,66.61,64.32,64.7,211946,0
+THS.US,D,20120104,000000,64.48,64.8,64.11,64.13,143490,0
+THS.US,D,20120105,000000,63.81,64.4,63.23,63.85,145654,0
+THS.US,D,20120106,000000,63.56,64.12,63.29,63.36,194791,0
+THS.US,D,20120109,000000,63.66,64.23,63.1,64.01,225259,0
+THS.US,D,20120110,000000,64.27,65.02,64.27,64.97,231170,0
+THS.US,D,20120111,000000,64.53,64.71,64.2,64.29,166190,0
+THS.US,D,20120112,000000,64.35,65.9,64.21,65.52,313702,0
+THS.US,D,20120113,000000,64.86,65.41,64.43,64.61,128388,0
+THS.US,D,20120117,000000,64.66,64.69,64.15,64.17,129426,0
+THS.US,D,20120118,000000,64.24,64.33,63.62,63.95,174415,0
+THS.US,D,20120119,000000,63.93,64.17,62.74,62.86,216062,0
+THS.US,D,20120120,000000,55.91,56.85,53,56.76,2654769,0
+THS.US,D,20120123,000000,57.61,57.61,56.01,56.28,456648,0
+THS.US,D,20120124,000000,56.13,57.1,56.02,56.63,253645,0
+THS.US,D,20120125,000000,56.59,57.11,56.12,56.58,224862,0
+THS.US,D,20120126,000000,56.71,56.98,56.31,56.6,560584,0
+THS.US,D,20120127,000000,56.47,57.02,56.32,56.65,133381,0
+THS.US,D,20120130,000000,56.15,56.75,55.89,56.63,246107,0
+THS.US,D,20120131,000000,57.26,57.26,56.2,56.54,155261,0
+THS.US,D,20120201,000000,56.5,57.09,55.97,56.59,364952,0
+THS.US,D,20120202,000000,56.51,56.62,55.29,55.35,767280,0
+THS.US,D,20120203,000000,56.05,56.13,54.63,54.8,491102,0
+THS.US,D,20120206,000000,54.74,55.62,54.56,55.51,555780,0
+THS.US,D,20120207,000000,55.36,56.53,55.22,55.42,250633,0
+THS.US,D,20120208,000000,55.37,56.17,54.07,54.75,625986,0
+THS.US,D,20120209,000000,54.96,55.59,54.68,55.07,648186,0
+THS.US,D,20120210,000000,53.8,59.85,53.8,57.46,1032016,0
+THS.US,D,20120213,000000,57.95,59.7,56.95,57.28,444117,0
+THS.US,D,20120214,000000,57.12,57.56,56.79,57.55,314944,0
+THS.US,D,20120215,000000,58.03,58.43,56.47,56.85,308349,0
+THS.US,D,20120216,000000,56.74,57.42,56.39,56.89,221486,0
+THS.US,D,20120217,000000,57.19,57.84,56.76,56.91,155066,0
+THS.US,D,20120221,000000,56.87,57.15,56.42,57,184986,0
+THS.US,D,20120222,000000,56.96,58.16,56.84,58.12,325258,0
+THS.US,D,20120223,000000,58.15,58.79,57.68,58.67,159591,0
+THS.US,D,20120224,000000,58.52,58.69,58.01,58.12,131453,0
+THS.US,D,20120227,000000,57.8,58.72,57.13,58.5,187198,0
+THS.US,D,20120228,000000,58.41,58.56,57.69,57.87,161080,0
+THS.US,D,20120229,000000,57.86,58.46,57.39,57.6,162915,0
+THS.US,D,20120301,000000,57.77,58.69,57.27,57.99,242270,0
+THS.US,D,20120302,000000,57.99,58.24,56.7,56.93,173725,0
+THS.US,D,20120305,000000,56.85,57.17,56.73,57,204734,0
+THS.US,D,20120306,000000,56.78,56.94,56.17,56.19,196040,0
+THS.US,D,20120307,000000,56.02,56.25,55.8,55.97,92203,0
+THS.US,D,20120308,000000,56.24,56.27,55.81,56.01,316767,0
+THS.US,D,20120309,000000,55.85,57.42,55.85,57.31,210479,0
+THS.US,D,20120312,000000,57.16,58.17,57.12,58.15,232332,0
+THS.US,D,20120313,000000,58.55,59.16,58.31,58.89,215013,0
+THS.US,D,20120314,000000,58.75,58.94,58.15,58.64,144297,0
+THS.US,D,20120315,000000,58.57,59.48,58.11,58.77,253920,0
+THS.US,D,20120316,000000,59.08,59.64,57.93,58.07,271372,0
+THS.US,D,20120319,000000,57.92,58.23,57.4,57.72,205055,0
+THS.US,D,20120320,000000,57.43,58.22,57.43,57.7,131495,0
+THS.US,D,20120321,000000,58,58.2,57.46,57.76,143051,0
+THS.US,D,20120322,000000,57.47,57.86,57.2,57.61,116049,0
+THS.US,D,20120323,000000,57.57,58.02,57.16,57.89,150193,0
+THS.US,D,20120326,000000,58.17,58.62,58.1,58.55,163690,0
+THS.US,D,20120327,000000,58.54,59.93,58.54,59.29,243600,0
+THS.US,D,20120328,000000,59.39,59.72,59.01,59.41,137933,0
+THS.US,D,20120329,000000,59.14,59.58,58.83,59.49,100985,0
+THS.US,D,20120330,000000,59.88,59.88,59.16,59.5,149025,0
+THS.US,D,20120402,000000,59.19,59.56,58.9,59.55,266104,0
+THS.US,D,20120403,000000,59.52,60.37,59.33,60.12,259288,0
+THS.US,D,20120404,000000,59.74,60.33,59.13,59.14,307049,0
+THS.US,D,20120405,000000,59.18,59.18,58.45,58.97,86240,0
+THS.US,D,20120409,000000,58.43,58.67,58.06,58.15,86424,0
+THS.US,D,20120410,000000,58.18,58.29,57.49,57.85,210979,0
+THS.US,D,20120411,000000,58.25,58.53,57.63,58.53,218680,0
+THS.US,D,20120412,000000,58.43,58.63,57.93,58.16,167565,0
+THS.US,D,20120413,000000,57.91,58.31,57.77,57.9,243983,0
+THS.US,D,20120416,000000,58.03,58.32,57.41,57.97,108391,0
+THS.US,D,20120417,000000,58.16,59.05,57.91,58.47,137202,0
+THS.US,D,20120418,000000,58.14,58.25,57.51,57.99,132864,0
+THS.US,D,20120419,000000,57.95,57.99,57.23,57.54,152913,0
+THS.US,D,20120420,000000,58.13,58.42,56.5,56.94,317367,0
+THS.US,D,20120423,000000,56.25,56.43,55.72,55.89,228948,0
+THS.US,D,20120424,000000,56.84,58.08,56.36,57.38,333764,0
+THS.US,D,20120425,000000,57.92,58.32,57.29,57.48,179790,0
+THS.US,D,20120426,000000,57.5,58.71,57.37,58.11,181769,0
+THS.US,D,20120427,000000,58.32,58.71,57.83,58.34,181203,0
+THS.US,D,20120430,000000,57.1,58.27,57.1,57.51,271336,0
+THS.US,D,20120501,000000,57.41,58.62,57.25,57.88,245838,0
+THS.US,D,20120502,000000,57.51,58.19,57.51,58.04,146032,0
+THS.US,D,20120503,000000,58.13,58.13,55.87,56.2,372940,0
+THS.US,D,20120504,000000,55.86,56.28,55.07,55.09,342383,0
+THS.US,D,20120507,000000,55.04,55.47,54.49,55.06,472082,0
+THS.US,D,20120508,000000,55,58.49,54.94,55.5,675093,0
+THS.US,D,20120509,000000,55.7,58.98,55.7,57.83,734240,0
+THS.US,D,20120510,000000,58.03,58.66,57.32,57.79,318570,0
+THS.US,D,20120511,000000,57.62,58.97,57.61,58.09,354282,0
+THS.US,D,20120514,000000,57.72,58.41,57.39,57.57,231581,0
+THS.US,D,20120515,000000,57.46,58.12,57.27,57.8,130992,0
+THS.US,D,20120516,000000,58.02,59.02,57.65,58.82,184953,0
+THS.US,D,20120517,000000,58.97,59.3,58.39,58.42,244333,0
+THS.US,D,20120518,000000,58.29,58.71,56.33,56.58,284148,0
+THS.US,D,20120521,000000,56.56,57.05,55.81,56.46,164104,0
+THS.US,D,20120522,000000,56.4,56.55,56.06,56.24,157852,0
+THS.US,D,20120523,000000,55.99,56.09,54.96,55.61,160247,0
+THS.US,D,20120524,000000,55.84,55.84,55.13,55.73,138360,0
+THS.US,D,20120525,000000,55.93,56.24,55.62,56.13,181333,0
+THS.US,D,20120529,000000,56.18,57.45,56.18,57.36,222679,0
+THS.US,D,20120530,000000,56.84,57.45,56.83,57.18,409162,0
+THS.US,D,20120531,000000,57.16,57.31,56.37,57.01,302764,0
+THS.US,D,20120601,000000,55.47,57.27,55.43,56.65,283966,0
+THS.US,D,20120604,000000,56.78,59.04,56.67,58.58,391468,0
+THS.US,D,20120605,000000,58.23,58.49,57.51,57.81,282655,0
+THS.US,D,20120606,000000,57.98,58.79,57.63,58.76,210237,0
+THS.US,D,20120607,000000,59.17,59.34,58.3,58.43,214132,0
+THS.US,D,20120608,000000,58.3,58.81,58.05,58.31,212055,0
+THS.US,D,20120611,000000,58.5,58.5,57.83,57.97,195905,0
+THS.US,D,20120612,000000,58.09,58.22,57.75,57.94,180928,0
+THS.US,D,20120613,000000,57.92,58.41,57.92,58.19,177245,0
+THS.US,D,20120614,000000,58.42,59.14,58.24,59.07,189088,0
+THS.US,D,20120615,000000,59.05,59.71,58.75,59.39,236636,0
+THS.US,D,20120618,000000,59.24,59.57,58.79,58.93,144557,0
+THS.US,D,20120619,000000,58.97,59.75,58.53,59.62,176604,0
+THS.US,D,20120620,000000,59.53,59.53,58.61,58.67,120707,0
+THS.US,D,20120621,000000,58.82,58.98,58.1,58.4,138311,0
+THS.US,D,20120622,000000,58.69,59.49,58.24,59.29,328752,0
+THS.US,D,20120625,000000,58.82,59.34,58.6,58.9,336320,0
+THS.US,D,20120626,000000,59.13,59.44,58.67,59.39,234807,0
+THS.US,D,20120627,000000,59.46,61.52,59.2,61.41,280610,0
+THS.US,D,20120628,000000,60.92,61.93,60.38,61.88,209383,0
+THS.US,D,20120629,000000,62.37,62.48,61.79,62.29,350448,0
+THS.US,D,20120702,000000,62.13,62.91,61.25,62.88,219989,0
+THS.US,D,20120703,000000,62.76,63.67,62.76,63.22,129088,0
+THS.US,D,20120705,000000,62.82,62.95,61.67,61.77,154298,0
+THS.US,D,20120706,000000,61.37,61.9,61.02,61.14,174038,0
+THS.US,D,20120709,000000,61.18,61.2,60.23,60.35,226883,0
+THS.US,D,20120710,000000,60.74,60.93,59.81,60.09,164621,0
+THS.US,D,20120711,000000,60.24,60.35,59.54,60.1,132929,0
+THS.US,D,20120712,000000,59.77,60.22,59.22,59.88,160551,0
+THS.US,D,20120713,000000,59.84,60.76,59.84,60.14,249859,0
+THS.US,D,20120716,000000,60.03,60.1,59.16,59.27,86500,0
+THS.US,D,20120717,000000,59.5,59.57,58.09,58.32,178976,0
+THS.US,D,20120718,000000,58.4,58.9,58.05,58.31,237849,0
+THS.US,D,20120719,000000,58.5,58.64,57.86,57.97,118604,0
+THS.US,D,20120720,000000,57.67,57.95,57.16,57.17,210528,0
+THS.US,D,20120723,000000,56.61,56.81,55.84,55.91,311108,0
+THS.US,D,20120724,000000,56.05,56.85,56.03,56.37,310343,0
+THS.US,D,20120725,000000,56.41,56.83,55.66,55.74,171843,0
+THS.US,D,20120726,000000,56.43,56.56,55.82,56.26,154662,0
+THS.US,D,20120727,000000,56.42,57.31,56.14,56.66,469175,0
+THS.US,D,20120730,000000,56.38,56.58,56.11,56.5,355488,0
+THS.US,D,20120731,000000,56.22,56.35,55.98,55.99,383512,0
+THS.US,D,20120801,000000,56.16,56.16,53.63,54.02,647842,0
+THS.US,D,20120802,000000,53.85,54.92,53.36,53.49,372297,0
+THS.US,D,20120803,000000,54.09,55.12,53.84,54.77,215270,0
+THS.US,D,20120806,000000,54.88,55.4,54.71,55.22,150723,0
+THS.US,D,20120807,000000,55.32,56.03,55.14,55.52,250100,0
+THS.US,D,20120808,000000,54.65,54.65,50.73,50.77,1951034,0
+THS.US,D,20120809,000000,49.55,49.72,46.15,48.47,3293412,0
+THS.US,D,20120810,000000,48.17,48.54,47.36,48.42,975582,0
+THS.US,D,20120813,000000,48.4,48.7,48.19,48.66,708521,0
+THS.US,D,20120814,000000,48.82,49.01,48.51,48.73,412749,0
+THS.US,D,20120815,000000,48.79,49.16,48.3,49.04,359742,0
+THS.US,D,20120816,000000,48.89,49.97,48.58,49.91,637722,0
+THS.US,D,20120817,000000,49.81,50.26,49.27,49.8,666011,0
+THS.US,D,20120820,000000,49.85,49.85,49.12,49.7,226191,0
+THS.US,D,20120821,000000,49.7,50.78,49.7,50.29,237233,0
+THS.US,D,20120822,000000,50.18,50.54,49.98,50.5,162863,0
+THS.US,D,20120823,000000,50.53,51.38,50.39,51.17,393689,0
+THS.US,D,20120824,000000,50.91,51.3,50.77,51.24,167697,0
+THS.US,D,20120827,000000,52.57,53.21,51.7,51.76,455767,0
+THS.US,D,20120828,000000,51.86,52.67,51.79,52.4,296741,0
+THS.US,D,20120829,000000,52.39,52.64,51.96,52.52,225022,0
+THS.US,D,20120830,000000,52.5,52.64,52.13,52.15,257364,0
+THS.US,D,20120831,000000,52.44,52.6,51.67,51.95,604804,0
+THS.US,D,20120904,000000,52.36,53.08,52.06,52.84,409564,0
+THS.US,D,20120905,000000,52.8,52.8,52.28,52.46,293322,0
+THS.US,D,20120906,000000,52.63,52.74,52.03,52.16,222891,0
+THS.US,D,20120907,000000,52.41,52.51,51.76,52.38,197545,0
+THS.US,D,20120910,000000,52.16,52.42,52,52,124850,0
+THS.US,D,20120911,000000,52.1,52.43,51.66,51.87,185439,0
+THS.US,D,20120912,000000,51.92,52.2,51.09,51.38,147448,0
+THS.US,D,20120913,000000,51.18,51.8,50.77,51.4,399813,0
+THS.US,D,20120914,000000,51.36,51.75,50.69,50.69,425120,0
+THS.US,D,20120917,000000,50.42,50.64,50.16,50.62,267200,0
+THS.US,D,20120918,000000,50.66,51.54,50.66,51.05,448153,0
+THS.US,D,20120919,000000,51.17,52.93,51.05,52.27,616562,0
+THS.US,D,20120920,000000,52.26,52.8,51.81,51.88,229078,0
+THS.US,D,20120921,000000,52.24,52.35,51.53,51.95,437483,0
+THS.US,D,20120924,000000,51.7,52.42,51.62,52.27,319567,0
+THS.US,D,20120925,000000,52.29,52.78,52.21,52.38,289062,0
+THS.US,D,20120926,000000,52.33,53.28,52.17,52.99,668634,0
+THS.US,D,20120927,000000,52.83,53.38,52.42,52.82,476347,0
+THS.US,D,20120928,000000,52.56,52.7,51.98,52.5,284264,0
+THS.US,D,20121001,000000,52.5,53.49,52.4,52.99,255621,0
+THS.US,D,20121002,000000,53.39,54.02,53.39,54.01,225715,0
+THS.US,D,20121003,000000,54.41,56.08,54.05,54.09,369943,0
+THS.US,D,20121004,000000,54.29,54.47,53.74,54.29,129925,0
+THS.US,D,20121005,000000,54.31,54.68,53.98,54.35,160495,0
+THS.US,D,20121008,000000,54.2,54.64,53.8,54.54,157062,0
+THS.US,D,20121009,000000,54.43,54.63,54.1,54.45,180781,0
+THS.US,D,20121010,000000,54.55,54.9,54.3,54.9,247760,0
+THS.US,D,20121011,000000,55.08,55.59,54.8,55.53,206626,0
+THS.US,D,20121012,000000,55.45,55.89,55.18,55.45,216473,0
+THS.US,D,20121015,000000,55.6,56.64,55.46,56.6,227028,0
+THS.US,D,20121016,000000,56.75,56.75,56.16,56.57,354066,0
+THS.US,D,20121017,000000,56.52,56.87,56.29,56.73,177745,0
+THS.US,D,20121018,000000,56.5,56.58,55.5,55.52,225766,0
+THS.US,D,20121019,000000,55.16,55.41,53.61,54.15,473726,0
+THS.US,D,20121022,000000,54.1,54.55,53.78,54.03,203343,0
+THS.US,D,20121023,000000,53.94,54.38,53.6,54.37,346580,0
+THS.US,D,20121024,000000,54.35,54.51,53.28,53.46,127508,0
+THS.US,D,20121025,000000,53.77,54.44,53.72,54.29,75733,0
+THS.US,D,20121026,000000,54.26,54.62,53.57,54.37,106918,0
+THS.US,D,20121031,000000,54.36,55.06,52.99,53.55,252135,0
+THS.US,D,20121101,000000,53.65,55.16,53.36,54.75,218376,0
+THS.US,D,20121102,000000,54.74,54.99,53.1,53.11,186068,0
+THS.US,D,20121105,000000,53.25,53.25,52.24,52.82,213536,0
+THS.US,D,20121106,000000,52.18,55.47,51.6,53.15,432971,0
+THS.US,D,20121107,000000,51.55,52.21,50.26,51.86,423761,0
+THS.US,D,20121108,000000,51.92,52,51.27,51.28,229783,0
+THS.US,D,20121109,000000,51.14,51.58,50.96,51,140308,0
+THS.US,D,20121112,000000,50.99,51.59,50.87,51.48,164070,0
+THS.US,D,20121113,000000,51.05,51.78,50.37,50.39,275723,0
+THS.US,D,20121114,000000,50.4,51.26,49.83,50.11,391596,0
+THS.US,D,20121115,000000,50.16,51.01,49.91,50.69,744821,0
+THS.US,D,20121116,000000,50.53,51.15,49.84,49.97,263300,0
+THS.US,D,20121119,000000,50.18,51.95,50.02,51.88,160770,0
+THS.US,D,20121120,000000,51.76,52.01,51.22,51.95,122669,0
+THS.US,D,20121121,000000,52.11,52.35,51.51,51.88,113383,0
+THS.US,D,20121123,000000,52.11,52.29,51.71,52.29,38932,0
+THS.US,D,20121126,000000,52.2,52.66,51.49,51.87,141204,0
+THS.US,D,20121127,000000,53.07,54.74,52.82,52.92,232018,0
+THS.US,D,20121128,000000,52.72,52.72,51.39,51.7,186664,0
+THS.US,D,20121129,000000,52.06,52.81,51.69,52.16,251002,0
+THS.US,D,20121130,000000,52.29,52.63,51.86,52.44,208450,0
+THS.US,D,20121203,000000,52.7,52.87,52.39,52.82,114162,0
+THS.US,D,20121204,000000,53.3,53.78,52.25,52.86,174391,0
+THS.US,D,20121205,000000,52.92,53.57,52.55,53.15,220957,0
+THS.US,D,20121206,000000,53.2,53.2,52.43,52.5,131077,0
+THS.US,D,20121207,000000,52.69,52.9,52.33,52.65,87284,0
+THS.US,D,20121210,000000,52.79,52.82,51.87,52.24,148691,0
+THS.US,D,20121211,000000,52.53,52.6,51.77,52.23,233767,0
+THS.US,D,20121212,000000,52.47,52.63,51.74,51.79,274093,0
+THS.US,D,20121213,000000,51.88,52.3,50.7,50.78,238883,0
+THS.US,D,20121214,000000,50.63,51.21,50.45,50.52,150204,0
+THS.US,D,20121217,000000,50.58,51.39,50.5,51.39,207763,0
+THS.US,D,20121218,000000,51.33,51.78,51.07,51.32,113557,0
+THS.US,D,20121219,000000,51.28,52.37,51.05,52.2,177509,0
+THS.US,D,20121220,000000,52.17,52.22,51.47,51.57,141472,0
+THS.US,D,20121221,000000,51.35,52.74,50.9,52.74,729761,0
+THS.US,D,20121224,000000,52.42,52.47,51.37,52.44,94936,0
+THS.US,D,20121226,000000,52.36,52.42,51.68,51.71,135673,0
+THS.US,D,20121227,000000,51.59,52.04,50.86,51.07,91890,0
+THS.US,D,20121228,000000,50.9,51.06,50.61,50.7,110004,0
+THS.US,D,20121231,000000,50.65,52.33,50.06,52.13,180578,0
+THS.US,D,20130102,000000,53,53.86,52.76,53.83,191431,0
+THS.US,D,20130103,000000,53.93,54.57,53.6,54.35,120037,0
+THS.US,D,20130104,000000,54.58,54.88,54.01,54.16,83573,0
+THS.US,D,20130107,000000,53.92,53.96,53.02,53.09,74836,0
+THS.US,D,20130108,000000,52.92,53.74,52.92,53.72,95437,0
+THS.US,D,20130109,000000,53.92,53.94,53,53.3,71890,0
+THS.US,D,20130110,000000,53.32,53.48,52.58,53.07,161293,0
+THS.US,D,20130111,000000,53.2,53.2,52.38,52.61,334126,0
+THS.US,D,20130114,000000,52.47,52.83,52.26,52.67,277740,0
+THS.US,D,20130115,000000,52.43,52.67,52.28,52.38,95799,0
+THS.US,D,20130116,000000,52.24,52.55,52.08,52.48,148541,0
+THS.US,D,20130117,000000,52.67,53.07,52.38,52.44,241402,0
+THS.US,D,20130118,000000,52.47,53,52.32,52.97,367790,0
+THS.US,D,20130122,000000,52.92,53.15,52.68,53.11,227945,0
+THS.US,D,20130123,000000,53.22,53.22,52.47,52.65,196300,0
+THS.US,D,20130124,000000,52.47,53.28,52.38,53.01,342957,0
+THS.US,D,20130125,000000,53.2,53.64,52.37,53.56,318508,0
+THS.US,D,20130128,000000,53.76,54.47,52.6,53.91,251427,0
+THS.US,D,20130129,000000,54,54.1,52.84,53.13,565645,0
+THS.US,D,20130130,000000,52.91,53.59,52.71,52.83,296906,0
+THS.US,D,20130131,000000,53,53.34,52.88,52.93,165237,0
+THS.US,D,20130201,000000,53.09,53.09,52.18,52.23,353378,0
+THS.US,D,20130204,000000,52.03,53.61,51.63,53.58,198971,0
+THS.US,D,20130205,000000,53.61,54.41,53.6,54.22,156739,0
+THS.US,D,20130206,000000,54.07,54.64,53.94,54.14,114108,0
+THS.US,D,20130207,000000,53.97,54.4,53.76,53.96,103743,0
+THS.US,D,20130208,000000,54.03,54.57,53.95,54.01,120348,0
+THS.US,D,20130211,000000,54.14,54.18,53.33,53.84,133917,0
+THS.US,D,20130212,000000,53.75,54.21,53.25,53.3,137658,0
+THS.US,D,20130213,000000,53.4,53.56,52.84,53.01,190124,0
+THS.US,D,20130214,000000,53.07,53.09,52.8,52.88,262385,0
+THS.US,D,20130215,000000,53.16,53.2,52.86,52.9,208563,0
+THS.US,D,20130219,000000,53.03,53.48,52.91,53.3,419656,0
+THS.US,D,20130220,000000,53.31,53.85,52.88,52.88,240056,0
+THS.US,D,20130221,000000,52.98,59.23,52.98,58.23,716855,0
+THS.US,D,20130222,000000,58.63,58.95,58.38,58.7,311851,0
+THS.US,D,20130225,000000,58.41,58.85,57.68,57.76,204612,0
+THS.US,D,20130226,000000,57.79,58.56,57.79,58.2,213793,0
+THS.US,D,20130227,000000,58.24,59.58,58.22,58.73,160900,0
+THS.US,D,20130228,000000,58.76,58.76,57.62,58.39,152120,0
+THS.US,D,20130301,000000,58,59.21,57.52,58.97,217990,0
+THS.US,D,20130304,000000,59,59,58.07,58.51,88524,0
+THS.US,D,20130305,000000,58.57,58.94,58.07,58.26,173987,0
+THS.US,D,20130306,000000,58.31,58.66,57.88,57.98,100375,0
+THS.US,D,20130307,000000,57.96,58.37,57.6,58,91343,0
+THS.US,D,20130308,000000,58.35,58.54,57.63,58.22,147331,0
+THS.US,D,20130311,000000,57.93,58.39,57.5,57.97,123978,0
+THS.US,D,20130312,000000,58.04,58.34,57.73,58.15,97548,0
+THS.US,D,20130313,000000,58.16,58.6,57.93,58.54,203200,0
+THS.US,D,20130314,000000,58.59,61.18,58.45,61.15,332990,0
+THS.US,D,20130315,000000,61.33,61.68,60.76,61.53,362062,0
+THS.US,D,20130318,000000,60.82,61.64,60.81,61.52,150233,0
+THS.US,D,20130319,000000,61.56,62.58,61.19,62.31,182661,0
+THS.US,D,20130320,000000,62.46,62.94,61.97,62.79,190320,0
+THS.US,D,20130321,000000,62.5,63.2,62.36,63.1,174880,0
+THS.US,D,20130322,000000,63.18,64.24,63,64.2,226282,0
+THS.US,D,20130325,000000,64.12,64.3,63.56,63.75,150928,0
+THS.US,D,20130326,000000,64.02,64.36,63.8,64.3,145976,0
+THS.US,D,20130327,000000,64.06,64.49,63.84,64.42,98315,0
+THS.US,D,20130328,000000,64.5,65.39,64.16,65.15,157900,0
+THS.US,D,20130401,000000,64.95,65.19,62.71,63.07,178760,0
+THS.US,D,20130402,000000,63.3,64.12,62.91,63.12,168815,0
+THS.US,D,20130403,000000,63.1,63.6,61.64,62.29,197251,0
+THS.US,D,20130404,000000,62.49,62.9,62.1,62.52,73547,0
+THS.US,D,20130405,000000,61.91,62.31,61.56,61.64,74932,0
+THS.US,D,20130408,000000,61.67,61.88,61.24,61.51,68395,0
+THS.US,D,20130409,000000,61.55,61.9,60.74,61.16,115323,0
+THS.US,D,20130410,000000,61.16,61.85,60.9,61.72,203593,0
+THS.US,D,20130411,000000,61.7,62.29,61.49,61.73,130090,0
+THS.US,D,20130412,000000,61.54,62.02,61.52,61.75,128378,0
+THS.US,D,20130415,000000,61.75,62.92,61.49,62.11,287512,0
+THS.US,D,20130416,000000,62.54,64.74,62.07,64.44,330925,0
+THS.US,D,20130417,000000,64.18,64.79,63.46,63.91,248989,0
+THS.US,D,20130418,000000,63.86,64.8,63.5,64.18,221876,0
+THS.US,D,20130419,000000,64.16,64.33,62.85,63.67,196488,0
+THS.US,D,20130422,000000,63.6,64.88,62.53,64.41,182435,0
+THS.US,D,20130423,000000,64.73,66.06,64.49,66.03,172818,0
+THS.US,D,20130424,000000,66.03,66.42,64.27,64.41,120755,0
+THS.US,D,20130425,000000,64.36,64.89,63.97,64.41,99758,0
+THS.US,D,20130426,000000,64.34,64.7,63.88,64,109110,0
+THS.US,D,20130429,000000,64.11,64.27,63.58,64.12,241671,0
+THS.US,D,20130430,000000,63.92,64.01,63.13,63.71,201556,0
+THS.US,D,20130501,000000,63.64,64.01,63.08,63.11,210884,0
+THS.US,D,20130502,000000,63.31,64.2,63.25,63.7,168283,0
+THS.US,D,20130503,000000,64.35,65.09,64.01,64.27,144194,0
+THS.US,D,20130506,000000,64.29,64.4,63.52,63.61,113674,0
+THS.US,D,20130507,000000,63.61,63.98,63.3,63.69,116910,0
+THS.US,D,20130508,000000,63.72,64,62.74,63.94,269282,0
+THS.US,D,20130509,000000,65,67.41,63.21,63.79,270763,0
+THS.US,D,20130510,000000,63.94,64.53,63.3,63.92,201603,0
+THS.US,D,20130513,000000,63.86,64.38,63.42,64.29,95675,0
+THS.US,D,20130514,000000,64.28,65.34,64.11,65.29,118339,0
+THS.US,D,20130515,000000,65.12,66.35,64.96,66.16,127841,0
+THS.US,D,20130516,000000,66.04,67.18,65.88,66.26,97500,0
+THS.US,D,20130517,000000,66.66,66.7,64.94,65.85,147655,0
+THS.US,D,20130520,000000,65.73,65.94,65.07,65.69,118197,0
+THS.US,D,20130521,000000,65.69,66.21,64.84,65.54,101308,0
+THS.US,D,20130522,000000,65.47,65.86,64.63,64.81,112989,0
+THS.US,D,20130523,000000,64.71,65.34,64.24,65.28,86186,0
+THS.US,D,20130524,000000,64.98,65.86,64.42,65.22,205183,0
+THS.US,D,20130528,000000,65.73,67,65.73,66.58,153024,0
+THS.US,D,20130529,000000,66.49,66.82,65.47,65.57,134053,0
+THS.US,D,20130530,000000,65.51,66.58,65.28,65.9,124811,0
+THS.US,D,20130531,000000,65.48,66.68,65.18,65.48,173434,0
+THS.US,D,20130603,000000,65.23,66.77,65,66.57,274597,0
+THS.US,D,20130604,000000,66.56,66.88,65.31,66.18,122848,0
+THS.US,D,20130605,000000,66.09,66.29,65.34,65.39,68367,0
+THS.US,D,20130606,000000,65.29,65.73,64.7,65.66,104999,0
+THS.US,D,20130607,000000,66.16,66.83,65.72,66.61,77211,0
+THS.US,D,20130610,000000,66.98,67.53,66.4,67.41,54161,0
+THS.US,D,20130611,000000,66.92,67.47,65.9,66.93,75817,0
+THS.US,D,20130612,000000,67.12,67.48,66.1,66.14,92337,0
+THS.US,D,20130613,000000,66.13,67.4,65.65,67.16,70140,0
+THS.US,D,20130614,000000,67.12,67.21,65.23,65.78,102929,0
+THS.US,D,20130617,000000,65.99,66.74,65.49,66.51,249660,0
+THS.US,D,20130618,000000,66.5,67.08,66.33,66.99,87845,0
+THS.US,D,20130619,000000,66.87,66.89,65.82,65.88,65348,0
+THS.US,D,20130620,000000,65.44,65.68,64.3,64.64,108961,0
+THS.US,D,20130621,000000,64.84,65.54,64.42,65.14,239013,0
+THS.US,D,20130624,000000,64.79,66.56,64.39,65.84,139699,0
+THS.US,D,20130625,000000,66.44,66.44,65.08,65.68,137409,0
+THS.US,D,20130626,000000,65.9,66.31,64.92,64.97,131106,0
+THS.US,D,20130627,000000,65.05,66.61,64.97,65.97,94142,0
+THS.US,D,20130628,000000,65.67,66.5,65.53,65.54,195730,0
+THS.US,D,20130701,000000,65.53,67.25,65.53,66.54,108923,0
+THS.US,D,20130702,000000,67.1,68.1,66.68,67.94,132168,0
+THS.US,D,20130703,000000,67.9,68.82,67.35,68.66,57075,0
+THS.US,D,20130705,000000,69.38,69.97,68.68,69.07,92900,0
+THS.US,D,20130708,000000,69.03,69.65,68.24,68.34,158885,0
+THS.US,D,20130709,000000,68.58,69.33,68.26,68.89,187820,0
+THS.US,D,20130710,000000,68.86,69.37,68.22,68.94,81690,0
+THS.US,D,20130711,000000,69.32,69.47,68.61,68.78,162889,0
+THS.US,D,20130712,000000,68.77,69.25,68.55,68.83,129058,0
+THS.US,D,20130715,000000,69.02,69.7,68.66,69.59,99851,0
+THS.US,D,20130716,000000,69.42,70.07,68.96,69.6,114723,0
+THS.US,D,20130717,000000,69.81,69.89,69.11,69.46,77436,0
+THS.US,D,20130718,000000,69.56,70.13,69.07,69.36,87484,0
+THS.US,D,20130719,000000,69.29,69.72,69.28,69.51,110483,0
+THS.US,D,20130722,000000,69.55,69.88,69.05,69.38,83169,0
+THS.US,D,20130723,000000,69.51,69.55,68.71,69.04,105675,0
+THS.US,D,20130724,000000,69.23,69.23,68.41,69.05,91760,0
+THS.US,D,20130725,000000,68.8,70.59,68.57,70,155044,0
+THS.US,D,20130726,000000,69.55,70.88,69.3,70.71,73584,0
+THS.US,D,20130729,000000,70.6,71.8,70.57,71.04,104271,0
+THS.US,D,20130730,000000,71.4,72.32,69.81,70.28,165674,0
+THS.US,D,20130731,000000,70.22,71.59,70.02,70.99,120028,0
+THS.US,D,20130801,000000,71.12,71.96,71.04,71.63,84442,0
+THS.US,D,20130802,000000,71.62,72.66,71.4,72.43,92190,0
+THS.US,D,20130805,000000,72.42,73.47,72.24,73.37,130574,0
+THS.US,D,20130806,000000,72.9,73.17,71.98,72.09,123449,0
+THS.US,D,20130807,000000,71.83,72.24,71.04,71.14,81427,0
+THS.US,D,20130808,000000,71.42,74.64,71.17,72.93,168752,0
+THS.US,D,20130809,000000,73.58,74.13,72.66,74,172715,0
+THS.US,D,20130812,000000,74.01,74.19,72.3,72.55,151170,0
+THS.US,D,20130813,000000,72.45,72.9,71.9,72.19,178438,0
+THS.US,D,20130814,000000,71.98,72.35,70.63,70.71,144843,0
+THS.US,D,20130815,000000,69.69,69.74,67.62,68.15,208228,0
+THS.US,D,20130816,000000,67.74,68.5,67.67,68.05,100348,0
+THS.US,D,20130819,000000,67.95,68.65,67.82,67.96,302320,0
+THS.US,D,20130820,000000,67.9,68.78,67.73,68.12,137242,0
+THS.US,D,20130821,000000,67.8,69.19,67.61,68.2,108618,0
+THS.US,D,20130822,000000,68.17,68.66,66.99,68.05,116839,0
+THS.US,D,20130823,000000,67.98,68.51,67.09,67.13,291982,0
+THS.US,D,20130826,000000,67.16,67.98,66.88,67.54,115708,0
+THS.US,D,20130827,000000,66.9,67.58,66.53,66.67,130103,0
+THS.US,D,20130828,000000,66.64,67.02,65.69,65.97,144924,0
+THS.US,D,20130829,000000,65.79,66.6,65.68,66.15,157377,0
+THS.US,D,20130830,000000,66.43,66.43,64.84,65.03,143959,0
+THS.US,D,20130903,000000,65.62,66.01,63.77,64.04,131734,0
+THS.US,D,20130904,000000,64.11,64.51,63.83,64.27,115589,0
+THS.US,D,20130905,000000,64.51,64.93,64.35,64.67,211632,0
+THS.US,D,20130906,000000,65.02,65.34,63.37,64.67,180465,0
+THS.US,D,20130909,000000,66.32,68.37,65.81,67.73,411764,0
+THS.US,D,20130910,000000,67.8,68.62,67.26,67.4,231296,0
+THS.US,D,20130911,000000,67.5,68.49,67.15,68.3,411678,0
+THS.US,D,20130912,000000,68.37,68.38,67.84,68.11,171382,0
+THS.US,D,20130913,000000,68.72,69.42,68.66,69.26,218828,0
+THS.US,D,20130916,000000,69.76,69.99,69.48,69.82,123853,0
+THS.US,D,20130917,000000,70.02,70.53,69.61,70.36,96753,0
+THS.US,D,20130918,000000,70.23,71.02,69.98,70.61,172960,0
+THS.US,D,20130919,000000,70.43,70.43,68.52,68.69,343707,0
+THS.US,D,20130920,000000,68.89,69.03,68.07,68.36,468601,0
+THS.US,D,20130923,000000,68.21,69.25,67.64,68.66,116658,0
+THS.US,D,20130924,000000,68.59,69.46,68.12,69.07,162251,0
+THS.US,D,20130925,000000,68.93,69.28,68.55,68.59,136244,0
+THS.US,D,20130926,000000,68.83,69.1,68.38,68.75,179110,0
+THS.US,D,20130927,000000,68.25,68.78,68.23,68.35,163743,0
+THS.US,D,20130930,000000,67.87,68.12,66.51,66.83,301941,0
+THS.US,D,20131001,000000,66.44,67.07,66.44,67.07,226006,0
+THS.US,D,20131002,000000,66.81,67.9,66.42,67.59,231703,0
+THS.US,D,20131003,000000,67.5,67.87,67.06,67.54,135624,0
+THS.US,D,20131004,000000,67.36,68.1,67.31,67.94,100051,0
+THS.US,D,20131007,000000,67.47,67.75,67.32,67.55,114942,0
+THS.US,D,20131008,000000,67.58,67.71,67.26,67.65,160050,0
+THS.US,D,20131009,000000,67.67,68.25,66.33,67.98,174802,0
+THS.US,D,20131010,000000,68.46,69.83,68.05,69.25,338289,0
+THS.US,D,20131011,000000,69.05,70.26,68.85,70.23,139262,0
+THS.US,D,20131014,000000,69.76,70.62,69.31,70.3,185828,0
+THS.US,D,20131015,000000,70.02,70.92,69.26,69.66,155209,0
+THS.US,D,20131016,000000,69.88,70.59,69.51,70.22,142326,0
+THS.US,D,20131017,000000,69.99,71.61,69.79,71.55,163081,0
+THS.US,D,20131018,000000,72,72,70.96,71.62,137963,0
+THS.US,D,20131021,000000,71.69,72,71.5,71.91,96812,0
+THS.US,D,20131022,000000,72,73.37,71.92,72.89,165600,0
+THS.US,D,20131023,000000,72.55,72.95,72.37,72.6,91309,0
+THS.US,D,20131024,000000,72.73,73.5,72.37,73.32,72100,0
+THS.US,D,20131025,000000,73.78,73.9,73.16,73.75,108410,0
+THS.US,D,20131028,000000,73.75,74.79,73.75,74.47,250783,0
+THS.US,D,20131029,000000,74.49,75.3,74.24,75.19,133506,0
+THS.US,D,20131030,000000,75.45,75.65,75.09,75.09,131516,0
+THS.US,D,20131031,000000,74.86,75.86,73.21,73.26,213600,0
+THS.US,D,20131101,000000,73.14,73.93,72.75,73.18,219415,0
+THS.US,D,20131104,000000,73.23,73.48,72.52,73.25,197106,0
+THS.US,D,20131105,000000,72.9,73.73,72.85,73.31,195762,0
+THS.US,D,20131106,000000,73.51,73.61,72.49,72.66,121468,0
+THS.US,D,20131107,000000,72.68,72.82,68.3,69.98,426360,0
+THS.US,D,20131108,000000,69.78,71.55,69.55,71.12,169840,0
+THS.US,D,20131111,000000,70.83,71.35,70.34,70.8,167801,0
+THS.US,D,20131112,000000,70.74,71.8,70.12,71.79,97863,0
+THS.US,D,20131113,000000,71.41,71.52,70.77,71.4,145329,0
+THS.US,D,20131114,000000,71.22,72.21,71.11,72.08,63069,0
+THS.US,D,20131115,000000,72.08,72.26,71.64,71.89,129438,0
+THS.US,D,20131118,000000,72.11,72.26,70.02,70.38,254050,0
+THS.US,D,20131119,000000,70.19,70.57,69.59,69.87,243513,0
+THS.US,D,20131120,000000,69.95,70.04,68.87,69.58,165810,0
+THS.US,D,20131121,000000,69.92,69.92,68.67,68.89,374203,0
+THS.US,D,20131122,000000,69.1,69.73,68.31,69.23,226194,0
+THS.US,D,20131125,000000,69.23,69.92,68.51,68.68,158661,0
+THS.US,D,20131126,000000,68.6,70.62,68.45,70.33,175556,0
+THS.US,D,20131127,000000,70.15,70.25,69.29,69.98,144955,0
+THS.US,D,20131129,000000,70.27,70.46,69.84,70.15,54702,0
+THS.US,D,20131202,000000,70.41,70.96,69.37,69.58,167277,0
+THS.US,D,20131203,000000,69.42,69.98,69.02,69.74,340485,0
+THS.US,D,20131204,000000,69.34,70,69.06,69.82,88977,0
+THS.US,D,20131205,000000,69.6,70.39,69.35,69.95,121409,0
+THS.US,D,20131206,000000,70.67,71.62,70.48,71.16,124278,0
+THS.US,D,20131209,000000,71.16,72.17,71.16,71.79,171780,0
+THS.US,D,20131210,000000,71.51,71.94,70.1,70.36,155739,0
+THS.US,D,20131211,000000,70.23,70.33,68.89,68.89,194091,0
+THS.US,D,20131212,000000,67.64,69.14,67.64,68.53,130378,0
+THS.US,D,20131213,000000,68.36,68.81,68.1,68.44,164171,0
+THS.US,D,20131216,000000,68.58,69.01,68.25,68.67,119892,0
+THS.US,D,20131217,000000,68.63,68.9,68.22,68.45,150920,0
+THS.US,D,20131218,000000,68.38,69.33,67.84,69,196874,0
+THS.US,D,20131219,000000,68.99,69.51,68.06,68.16,116911,0
+THS.US,D,20131220,000000,68.1,68.49,67.88,68.34,336564,0
+THS.US,D,20131223,000000,68.71,68.71,67.86,68.29,185996,0
+THS.US,D,20131224,000000,68.41,68.92,68.25,68.36,120149,0
+THS.US,D,20131226,000000,68.25,68.86,67.53,68.54,107825,0
+THS.US,D,20131227,000000,68.9,68.9,68.08,68.8,81405,0
+THS.US,D,20131230,000000,68.87,70.02,68.86,69.92,254964,0
+THS.US,D,20131231,000000,69.92,70.35,68.86,68.92,175372,0
+THS.US,D,20140102,000000,68.82,68.94,67.9,68.43,109392,0
+THS.US,D,20140103,000000,68.4,69.19,67.78,68.98,98038,0
+THS.US,D,20140106,000000,69,69.04,68.4,68.64,100056,0
+THS.US,D,20140107,000000,69.03,70.17,68.83,70.08,113011,0
+THS.US,D,20140108,000000,69.84,70.06,68.34,68.6,197329,0
+THS.US,D,20140109,000000,68.82,68.91,67.29,67.69,155369,0
+THS.US,D,20140110,000000,67.88,68.1,67.35,67.79,130959,0
+THS.US,D,20140113,000000,67.74,67.96,65.64,66.73,111120,0
+THS.US,D,20140114,000000,66.87,67.21,66.04,66.48,262222,0
+THS.US,D,20140115,000000,66.71,67.24,66.06,66.67,206156,0
+THS.US,D,20140116,000000,66.45,67.2,66.14,66.45,219985,0
+THS.US,D,20140117,000000,66.62,66.62,65.64,65.9,207402,0
+THS.US,D,20140121,000000,66.37,66.6,65.86,66.36,100154,0
+THS.US,D,20140122,000000,66.58,67.53,66.48,67.07,145613,0
+THS.US,D,20140123,000000,66.52,68.19,66.35,68.16,247005,0
+THS.US,D,20140124,000000,67.7,68.04,67,67.61,174819,0
+THS.US,D,20140127,000000,66.97,68.15,66.8,67,125179,0
+THS.US,D,20140128,000000,66.93,67.07,65.61,67.05,198171,0
+THS.US,D,20140129,000000,66.28,66.3,64.68,65.05,162923,0
+THS.US,D,20140130,000000,65.54,66.86,65.01,66.15,125331,0
+THS.US,D,20140131,000000,65.31,66.28,65.02,65.84,134598,0
+THS.US,D,20140203,000000,65.92,66.46,63.74,64,207664,0
+THS.US,D,20140204,000000,64.4,64.56,63.7,64.08,123870,0
+THS.US,D,20140205,000000,63.89,64.66,63.43,63.96,182826,0
+THS.US,D,20140206,000000,64.27,64.99,63.24,63.59,223761,0
+THS.US,D,20140207,000000,63.69,64.39,62.76,63.63,196342,0
+THS.US,D,20140210,000000,63.52,64.6,63.49,63.99,281103,0
+THS.US,D,20140211,000000,63.72,64.38,63,64.09,377715,0
+THS.US,D,20140212,000000,64.31,64.92,63.91,64.82,314549,0
+THS.US,D,20140213,000000,64.4,71.16,63.14,70.18,521604,0
+THS.US,D,20140214,000000,71.35,72.15,70.45,71.75,345501,0
+THS.US,D,20140218,000000,68.23,72.77,67.97,70.22,225660,0
+THS.US,D,20140219,000000,70.05,70.82,69.69,69.77,144543,0
+THS.US,D,20140220,000000,69.7,71.07,69.4,71,236475,0
+THS.US,D,20140221,000000,71.25,71.93,70.58,70.66,284737,0
+THS.US,D,20140224,000000,70.47,71.11,69.79,70.85,229552,0
+THS.US,D,20140225,000000,70.78,71.98,69.94,71.28,185866,0
+THS.US,D,20140226,000000,71.17,72.05,70.96,71.37,247825,0
+THS.US,D,20140227,000000,71.16,71.74,70.51,71.02,197070,0
+THS.US,D,20140228,000000,71.29,71.87,70.81,71.26,154407,0
+THS.US,D,20140303,000000,70.57,70.57,68.37,68.62,292698,0
+THS.US,D,20140304,000000,69.17,71.21,69.17,70.87,480941,0
+THS.US,D,20140305,000000,70.66,71,69.94,70.46,240186,0
+THS.US,D,20140306,000000,70.42,70.87,70.18,70.67,179178,0
+THS.US,D,20140307,000000,70.99,71.05,69.98,70.95,214936,0
+THS.US,D,20140310,000000,71.07,71.27,70.41,70.96,309755,0
+THS.US,D,20140311,000000,70.92,71.48,69.94,70.23,240496,0
+THS.US,D,20140312,000000,70.01,71.24,69.67,70.79,179230,0
+THS.US,D,20140313,000000,70.96,71.24,70.19,70.74,160356,0
+THS.US,D,20140314,000000,70.41,72.3,70.19,72.01,183017,0
+THS.US,D,20140317,000000,72.26,72.71,72.08,72.48,171429,0
+THS.US,D,20140318,000000,72.6,73.79,72.6,73.54,208057,0
+THS.US,D,20140319,000000,73.56,76.72,72.77,74.9,788446,0
+THS.US,D,20140320,000000,74.74,75.11,73.6,73.62,257761,0
+THS.US,D,20140321,000000,73.61,73.96,72.67,72.72,198587,0
+THS.US,D,20140324,000000,72.85,72.95,71.42,72.1,129266,0
+THS.US,D,20140325,000000,72.73,72.73,71.71,71.8,167620,0
+THS.US,D,20140326,000000,72.25,72.82,70.9,71.33,191900,0
+THS.US,D,20140327,000000,71.3,71.67,70.63,71.04,200955,0
+THS.US,D,20140328,000000,71.14,72.04,70.89,71.45,231326,0
+THS.US,D,20140331,000000,72.11,72.3,71.23,71.99,188681,0
+THS.US,D,20140401,000000,71.16,71.85,70.37,71.6,260489,0
+THS.US,D,20140402,000000,71.55,72,71.18,71.92,133798,0
+THS.US,D,20140403,000000,71.97,72.02,70.98,71.51,67584,0
+THS.US,D,20140404,000000,72.22,72.22,69.25,69.85,172596,0
+THS.US,D,20140407,000000,69.38,70.7,68.76,69.94,166284,0
+THS.US,D,20140408,000000,69.72,71.57,69.41,71.5,217384,0
+THS.US,D,20140409,000000,71.76,72.31,71.59,72.2,147348,0
+THS.US,D,20140410,000000,72.08,72.58,70.74,71.21,203530,0
+THS.US,D,20140411,000000,71.24,71.91,69.99,70.71,240961,0
+THS.US,D,20140414,000000,71.49,72.19,70.3,71.12,130247,0
+THS.US,D,20140415,000000,71.14,71.32,69.81,71.09,101496,0
+THS.US,D,20140416,000000,71.52,72.93,71.1,72.44,265469,0
+THS.US,D,20140417,000000,72.2,72.59,71.8,72.15,136545,0
+THS.US,D,20140421,000000,72.77,73.09,71.63,73.07,142064,0
+THS.US,D,20140422,000000,73.03,74.31,72.63,74.05,173705,0
+THS.US,D,20140423,000000,73.96,74.92,73.73,74.35,185161,0
+THS.US,D,20140424,000000,74.36,74.56,73.54,73.93,108243,0
+THS.US,D,20140425,000000,73.57,74,72.6,73.38,188996,0
+THS.US,D,20140428,000000,73.75,74.7,72.97,74.06,158438,0
+THS.US,D,20140429,000000,74.63,74.94,73.41,73.58,85075,0
+THS.US,D,20140430,000000,73.49,75.05,73.45,74.84,133165,0
+THS.US,D,20140501,000000,74.02,74.43,72.37,73.67,241895,0
+THS.US,D,20140502,000000,73.59,74.65,73.3,74.26,115329,0
+THS.US,D,20140505,000000,73.54,74.52,73.09,74.14,138689,0
+THS.US,D,20140506,000000,73.98,74.66,73.58,73.9,233184,0
+THS.US,D,20140507,000000,74.54,76.85,73.01,76.39,349177,0
+THS.US,D,20140508,000000,75.68,76.38,71.85,72.66,250817,0
+THS.US,D,20140509,000000,72.24,73.42,71.55,73.3,118638,0
+THS.US,D,20140512,000000,73.13,74.44,73.13,73.99,159827,0
+THS.US,D,20140513,000000,74.05,74.97,73.86,73.99,156845,0
+THS.US,D,20140514,000000,74,74.48,73.15,73.32,154615,0
+THS.US,D,20140515,000000,72.79,73.33,71.82,73.3,164457,0
+THS.US,D,20140516,000000,73.01,73.95,72.82,73.92,166757,0
+THS.US,D,20140519,000000,73.36,74.53,73.28,74.39,119772,0
+THS.US,D,20140520,000000,74.33,74.38,72.39,72.73,178903,0
+THS.US,D,20140521,000000,72.87,73.08,71.99,72.55,90615,0
+THS.US,D,20140522,000000,72.5,73.54,71.92,73.31,70557,0
+THS.US,D,20140523,000000,73.5,73.78,72.57,73.63,129335,0
+THS.US,D,20140527,000000,74.06,74.75,73.38,74.7,129351,0
+THS.US,D,20140528,000000,74.79,75,74.39,74.4,69885,0
+THS.US,D,20140529,000000,74.71,75.19,74.41,75.05,81895,0
+THS.US,D,20140530,000000,75,75.39,74.55,74.95,150097,0
+THS.US,D,20140602,000000,74.08,75.14,73.09,74.66,199018,0
+THS.US,D,20140603,000000,74.38,75.05,73.88,74.91,246077,0
+THS.US,D,20140604,000000,74.91,75.33,74.58,75.13,116132,0
+THS.US,D,20140605,000000,75.12,76.28,74.37,76.23,172606,0
+THS.US,D,20140606,000000,76.68,76.81,76.18,76.58,111549,0
+THS.US,D,20140609,000000,76.6,78.17,76.6,78.01,334492,0
+THS.US,D,20140610,000000,77.76,78.29,77.18,78.21,134500,0
+THS.US,D,20140611,000000,77.7,78,76.78,77.26,104660,0
+THS.US,D,20140612,000000,76.94,77.09,76.06,76.69,132426,0
+THS.US,D,20140613,000000,76.86,77.18,75.43,76.54,171306,0
+THS.US,D,20140616,000000,76.06,77.72,76.05,77.66,134182,0
+THS.US,D,20140617,000000,77.75,78.85,77.31,78,232724,0
+THS.US,D,20140618,000000,77.84,77.91,76.2,77.19,211977,0
+THS.US,D,20140619,000000,77.57,77.57,76.28,76.97,194327,0
+THS.US,D,20140620,000000,76.8,76.89,76.21,76.48,257573,0
+THS.US,D,20140623,000000,76.6,77.48,76.15,77.47,131038,0
+THS.US,D,20140624,000000,77.41,78.57,76.9,78.13,203520,0
+THS.US,D,20140625,000000,77.5,78.79,77.2,78.61,153253,0
+THS.US,D,20140626,000000,78.68,79.72,77.48,78.36,255768,0
+THS.US,D,20140627,000000,77.88,80,77.75,79.89,277827,0
+THS.US,D,20140630,000000,83.14,83.19,78.88,80.07,344496,0
+THS.US,D,20140701,000000,77.5,81,77.05,80.73,423399,0
+THS.US,D,20140702,000000,80.05,81.6,80.05,81.45,229800,0
+THS.US,D,20140703,000000,81.78,81.84,80.65,80.73,131914,0
+THS.US,D,20140707,000000,80.55,80.55,79.03,79.18,192900,0
+THS.US,D,20140708,000000,79.23,79.36,77.96,78.22,207330,0
+THS.US,D,20140709,000000,78.38,79.84,77.73,79.82,244025,0
+THS.US,D,20140710,000000,78.56,79.02,77.9,78.49,106838,0
+THS.US,D,20140711,000000,78.53,79.04,77.62,78,63492,0
+THS.US,D,20140714,000000,78.57,79.03,78.12,78.51,98835,0
+THS.US,D,20140715,000000,78.2,78.38,76.62,77.17,107536,0
+THS.US,D,20140716,000000,77.2,78.75,75.78,76.47,331177,0
+THS.US,D,20140717,000000,76.25,76.5,74.43,75.22,2446002,0
+THS.US,D,20140718,000000,75.07,76.4,74.59,76.05,558690,0
+THS.US,D,20140721,000000,75.85,76.24,75.58,75.92,302846,0
+THS.US,D,20140722,000000,76.07,76.75,75.84,75.99,288002,0
+THS.US,D,20140723,000000,76.16,76.42,75.58,75.75,158997,0
+THS.US,D,20140724,000000,75.97,76.58,75.36,76.5,461920,0
+THS.US,D,20140725,000000,76,76.75,75.29,76.14,301833,0
+THS.US,D,20140728,000000,76.48,77.24,75.67,76.86,291654,0
+THS.US,D,20140729,000000,77.08,77.86,76.53,76.68,370371,0
+THS.US,D,20140730,000000,76.8,76.8,75.05,75.28,264273,0
+THS.US,D,20140731,000000,74.47,74.56,73.35,73.5,662920,0
+THS.US,D,20140801,000000,71.51,74.35,71.51,74.32,361013,0
+THS.US,D,20140804,000000,74.83,75.3,74.22,75.2,219425,0
+THS.US,D,20140805,000000,74.93,75.27,74.02,74.51,196443,0
+THS.US,D,20140806,000000,74.85,76.3,74.36,76,292897,0
+THS.US,D,20140807,000000,76.07,79.62,75.7,78.88,476227,0
+THS.US,D,20140808,000000,78.56,78.72,77.69,78.33,390845,0
+THS.US,D,20140811,000000,78.75,80.56,78.75,79.67,427626,0
+THS.US,D,20140812,000000,79.22,79.76,78.64,78.89,252512,0
+THS.US,D,20140813,000000,79.24,79.31,78.76,79.12,184163,0
+THS.US,D,20140814,000000,79.42,80.54,78.94,80.52,171986,0
+THS.US,D,20140815,000000,81.17,81.32,80.08,80.7,273934,0
+THS.US,D,20140818,000000,81.13,81.22,80.22,80.64,173559,0
+THS.US,D,20140819,000000,80.64,80.8,80.16,80.77,132399,0
+THS.US,D,20140820,000000,80.55,80.76,80.14,80.62,94530,0
+THS.US,D,20140821,000000,80.66,81.1,80.19,80.94,198708,0
+THS.US,D,20140822,000000,80.91,81.28,79.45,81.1,228725,0
+THS.US,D,20140825,000000,81.28,81.93,80.22,80.97,166259,0
+THS.US,D,20140826,000000,80.78,81.56,80.39,81.55,231952,0
+THS.US,D,20140827,000000,81.36,81.99,81.14,81.78,198416,0
+THS.US,D,20140828,000000,81.6,81.87,80.83,81.08,124824,0
+THS.US,D,20140829,000000,81.31,82.6,81.23,82.52,131683,0
+THS.US,D,20140902,000000,83.13,83.42,81.9,82.53,251568,0
+THS.US,D,20140903,000000,82.43,82.5,81.13,81.4,532152,0
+THS.US,D,20140904,000000,81.11,82.02,80.2,81.06,141239,0
+THS.US,D,20140905,000000,80.76,81.4,80.76,81.32,89782,0
+THS.US,D,20140908,000000,81.14,81.69,80.1,81.56,177925,0
+THS.US,D,20140909,000000,81.16,81.5,80.12,80.4,182962,0
+THS.US,D,20140910,000000,80.32,80.82,80.07,80.48,103876,0
+THS.US,D,20140911,000000,80.28,80.98,80.13,80.88,161393,0
+THS.US,D,20140912,000000,80.88,80.88,79.59,80.04,138325,0
+THS.US,D,20140915,000000,79.72,80.02,78.71,79.48,195418,0
+THS.US,D,20140916,000000,79.43,80.17,79.37,79.91,143610,0
+THS.US,D,20140917,000000,79.68,79.87,79.22,79.52,103085,0
+THS.US,D,20140918,000000,79.9,79.9,78.96,79.56,161944,0
+THS.US,D,20140919,000000,79.57,79.9,78.81,79.36,345876,0
+THS.US,D,20140922,000000,79.89,81.39,79.72,80.31,231037,0
+THS.US,D,20140923,000000,80.3,80.46,78.65,78.76,208575,0
+THS.US,D,20140924,000000,78.96,79.72,78.44,79.54,151591,0
+THS.US,D,20140925,000000,78.88,79.95,77.6,78.37,425898,0
+THS.US,D,20140926,000000,78.84,79.09,77.72,79,170307,0
+THS.US,D,20140929,000000,78.33,80.14,78,80.03,213178,0
+THS.US,D,20140930,000000,80.1,80.67,79.54,80.5,456608,0
+THS.US,D,20141001,000000,80.29,80.66,79.5,80.49,336647,0
+THS.US,D,20141002,000000,80.46,82.62,80.4,82.45,528477,0
+THS.US,D,20141003,000000,83.15,84.23,82.6,83.83,455099,0
+THS.US,D,20141006,000000,83.88,84.49,83.07,83.75,319760,0
+THS.US,D,20141007,000000,83.03,84.15,82.93,83.85,479420,0
+THS.US,D,20141008,000000,83.51,84.82,82.97,84.79,291065,0
+THS.US,D,20141009,000000,84.52,85,83.92,84.61,334784,0
+THS.US,D,20141010,000000,84.89,86.92,83.18,83.75,975864,0
+THS.US,D,20141013,000000,83.5,84.01,81,83.25,518157,0
+THS.US,D,20141014,000000,83.78,84.18,81.77,82,507435,0
+THS.US,D,20141015,000000,78.09,79.33,75.08,79,1190805,0
+THS.US,D,20141016,000000,78.49,80.03,77.46,79.29,580357,0
+THS.US,D,20141017,000000,79.94,80.02,78.31,79.05,402524,0
+THS.US,D,20141020,000000,79.02,80.08,78.61,80.04,232535,0
+THS.US,D,20141021,000000,80.25,81.18,80.08,80.73,221170,0
+THS.US,D,20141022,000000,80.67,81.74,79.55,79.63,207243,0
+THS.US,D,20141023,000000,80.04,80.52,79.71,79.9,209901,0
+THS.US,D,20141024,000000,79.96,80.64,79.49,80.57,218479,0
+THS.US,D,20141027,000000,80.39,81.02,80.12,80.97,142053,0
+THS.US,D,20141028,000000,81.42,83.54,81.42,83.5,190360,0
+THS.US,D,20141029,000000,83.46,84.29,82.75,83.3,249934,0
+THS.US,D,20141030,000000,83.09,83.89,82.71,83.31,206457,0
+THS.US,D,20141031,000000,84.7,85.21,83.78,85.17,241828,0
+THS.US,D,20141103,000000,85.1,85.48,84.25,84.9,231581,0
+THS.US,D,20141104,000000,84.5,86.43,84.5,85.77,159517,0
+THS.US,D,20141105,000000,86.44,86.95,84.63,85.13,227034,0
+THS.US,D,20141106,000000,81.72,85.83,79.53,85.49,640779,0
+THS.US,D,20141107,000000,85.18,85.18,79.87,80.16,625119,0
+THS.US,D,20141110,000000,80.4,80.51,78.96,80.02,351681,0
+THS.US,D,20141111,000000,80.22,81.19,79.96,81.16,369952,0
+THS.US,D,20141112,000000,81.7,83.93,81.64,83.76,460083,0
+THS.US,D,20141113,000000,83.9,84.14,82.92,83.25,296977,0
+THS.US,D,20141114,000000,83.23,83.57,82.07,82.5,293654,0
+THS.US,D,20141117,000000,82.54,82.92,81.54,82.13,217668,0
+THS.US,D,20141118,000000,82.13,82.32,80.56,80.73,260697,0
+THS.US,D,20141119,000000,80.35,81.63,79.71,80.51,194981,0
+THS.US,D,20141120,000000,79.7,80.02,77.49,78.63,564287,0
+THS.US,D,20141121,000000,79.25,79.81,78,79.74,465801,0
+THS.US,D,20141124,000000,79.99,80.39,79.34,80.26,265775,0
+THS.US,D,20141125,000000,80.19,80.39,79.55,80.21,173698,0
+THS.US,D,20141126,000000,80.25,81.82,80.2,81.45,231381,0
+THS.US,D,20141128,000000,82.58,82.72,80.9,80.95,181092,0
+THS.US,D,20141201,000000,80.69,81.98,79.61,81.05,424917,0
+THS.US,D,20141202,000000,81.42,82.35,80.97,82.11,662662,0
+THS.US,D,20141203,000000,84.06,85.56,83.44,83.75,529138,0
+THS.US,D,20141204,000000,83.44,83.68,82.05,82.55,403716,0
+THS.US,D,20141205,000000,82.71,83.38,82.17,83.22,326931,0
+THS.US,D,20141208,000000,83.21,84.6,82.88,83.87,343299,0
+THS.US,D,20141209,000000,83.2,83.5,81.59,82.63,6152127,0
+THS.US,D,20141210,000000,82.82,84.3,82.79,83.67,525427,0
+THS.US,D,20141211,000000,84.18,84.99,83.85,84.27,239609,0
+THS.US,D,20141212,000000,83.84,84.32,82.35,82.45,323901,0
+THS.US,D,20141215,000000,83.02,83.43,81.2,81.93,444394,0
+THS.US,D,20141216,000000,81.91,84.42,81.69,82.49,403259,0
+THS.US,D,20141217,000000,82.59,84.33,81.34,84.29,313428,0
+THS.US,D,20141218,000000,84.79,87.03,84.29,86.91,427559,0
+THS.US,D,20141219,000000,86.65,87.64,85.51,87.18,727246,0
+THS.US,D,20141222,000000,87.51,88.52,86.51,87.65,487679,0
+THS.US,D,20141223,000000,87.81,88.13,87.19,87.78,349062,0
+THS.US,D,20141224,000000,88.12,88.41,87.21,87.24,116800,0
+THS.US,D,20141226,000000,87.67,88.14,87.25,87.29,136058,0
+THS.US,D,20141229,000000,87.37,88.07,86.68,87.95,214698,0
+THS.US,D,20141230,000000,87.72,88.29,86.61,87.25,234208,0
+THS.US,D,20141231,000000,87.29,87.64,85.51,85.53,345757,0
+THS.US,D,20150102,000000,86.08,86.17,83.88,84.47,258936,0
+THS.US,D,20150105,000000,85.25,86.99,85.07,85.62,605853,0
+THS.US,D,20150106,000000,85.61,86.73,84.38,84.85,429838,0
+THS.US,D,20150107,000000,85.25,87.78,85.17,87.69,358407,0
+THS.US,D,20150108,000000,88.5,91.83,88,91.59,804860,0
+THS.US,D,20150109,000000,91.6,92.22,90.43,91.21,310777,0
+THS.US,D,20150112,000000,90.34,90.72,88.26,88.91,451224,0
+THS.US,D,20150113,000000,89.66,90.41,86.57,87.44,549833,0
+THS.US,D,20150114,000000,86.8,87.66,86.36,86.96,406351,0
+THS.US,D,20150115,000000,87.58,87.58,86.41,86.95,443855,0
+THS.US,D,20150116,000000,86.61,88.92,86.61,88.79,244055,0
+THS.US,D,20150120,000000,89.26,89.89,87.78,89.5,191613,0
+THS.US,D,20150121,000000,89.29,89.99,88.32,88.76,152110,0
+THS.US,D,20150122,000000,89.37,91.13,87.85,91.11,218017,0
+THS.US,D,20150123,000000,90.86,91.07,89.68,90.33,178136,0
+THS.US,D,20150126,000000,89.91,91.61,89.72,91.24,337399,0
+THS.US,D,20150127,000000,90.5,91.53,89.49,90.75,274453,0
+THS.US,D,20150128,000000,90.79,91.88,90.08,90.33,297293,0
+THS.US,D,20150129,000000,90.69,92.92,89.96,92.9,371059,0
+THS.US,D,20150130,000000,92.02,92.41,90.54,90.7,333691,0
+THS.US,D,20150202,000000,90.76,91,88.43,90.95,263880,0
+THS.US,D,20150203,000000,91.18,92.18,90.38,91.19,246841,0
+THS.US,D,20150204,000000,90.99,92.8,90.99,91.46,248116,0
+THS.US,D,20150205,000000,91.75,92.1,90.3,90.97,335258,0
+THS.US,D,20150206,000000,90.8,91.52,89.85,90.82,302098,0
+THS.US,D,20150209,000000,90.84,91.42,89.03,89.07,368615,0
+THS.US,D,20150210,000000,89.85,90.25,88.5,89.72,357192,0
+THS.US,D,20150211,000000,89.8,90.56,87.77,88.74,434479,0
+THS.US,D,20150212,000000,83.02,84.95,79.14,81.57,2351589,0
+THS.US,D,20150213,000000,80.16,81.24,79.65,80,1120814,0
+THS.US,D,20150217,000000,79.71,81.7,78.38,81.64,660314,0
+THS.US,D,20150218,000000,81.28,83.04,80.89,82.72,388128,0
+THS.US,D,20150219,000000,82.38,83.32,82.24,82.77,384030,0
+THS.US,D,20150220,000000,82.67,84.76,82.53,84.08,375672,0
+THS.US,D,20150223,000000,84.03,84.65,83.67,84.51,298394,0
+THS.US,D,20150224,000000,84.62,85.23,84.29,85.05,357478,0
+THS.US,D,20150225,000000,84.91,85.38,84.21,84.86,258275,0
+THS.US,D,20150226,000000,84.86,85.58,84.34,85.21,334820,0
+THS.US,D,20150227,000000,85.29,85.75,83.51,83.56,318188,0
+THS.US,D,20150302,000000,83.77,84.06,82.22,82.97,390200,0
+THS.US,D,20150303,000000,82.66,83.07,81.73,82.95,330100,0
+THS.US,D,20150304,000000,82.55,83.5,82.38,82.62,244900,0
+THS.US,D,20150305,000000,82.96,83.4,81.94,82.98,258100,0
+THS.US,D,20150306,000000,82.48,83.03,80.58,81.18,223400,0
+THS.US,D,20150309,000000,81.44,82.21,80.91,81.62,204300,0
+THS.US,D,20150310,000000,81.61,81.93,80.39,81.51,288200,0
+THS.US,D,20150311,000000,81.47,82.48,80.75,82.33,434700,0
+THS.US,D,20150312,000000,82.76,85.36,82.5,85.29,464100,0
+THS.US,D,20150313,000000,85.45,85.49,84.17,84.79,326500,0
+THS.US,D,20150316,000000,85.3,86.32,84.76,85.47,357600,0
+THS.US,D,20150317,000000,85.37,85.94,85.1,85.4,337400,0
+THS.US,D,20150318,000000,85,86.02,84.04,85.63,328900,0
+THS.US,D,20150319,000000,85.66,85.66,84.76,84.95,208300,0
+THS.US,D,20150320,000000,85,86,84.32,85.74,579800,0
+THS.US,D,20150323,000000,85.58,85.78,84.48,85.04,197200,0
+THS.US,D,20150324,000000,85.43,85.43,83.43,83.57,270500,0
+THS.US,D,20150325,000000,83.58,85.2,82.93,82.97,429000,0
+THS.US,D,20150326,000000,82.57,83.49,82.21,82.86,235900,0
+THS.US,D,20150327,000000,82.98,84.44,82.31,84.3,207500,0
+THS.US,D,20150330,000000,84.71,85.49,83.97,84.86,205300,0
+THS.US,D,20150331,000000,84.44,85.31,84.05,85.02,262576,0
+THS.US,D,20150401,000000,84.8,85.33,83.67,85.28,250400,0
+THS.US,D,20150402,000000,85.79,86.63,85.39,86.16,222500,0
+THS.US,D,20150406,000000,85.46,86.75,85.45,85.79,382100,0
+THS.US,D,20150407,000000,85.89,86.16,84.12,84.87,405902,0
+THS.US,D,20150408,000000,84.73,85.12,83.75,84.8,343500,0
+THS.US,D,20150409,000000,84.83,85.02,83.55,84.09,228025,0
+THS.US,D,20150410,000000,84.55,85.74,84.46,85.52,187500,0
+THS.US,D,20150413,000000,85.51,86.14,85.14,85.23,96700,0
+THS.US,D,20150414,000000,85.26,85.76,84.73,85.51,74800,0
+THS.US,D,20150415,000000,85.54,87.03,85.51,86.6,323044,0
+THS.US,D,20150416,000000,86.77,88.23,86.77,87.64,377001,0
+THS.US,D,20150417,000000,86.68,87.36,85.58,85.99,339100,0
+THS.US,D,20150420,000000,86.53,87.71,85.51,86.33,336650,0
+THS.US,D,20150421,000000,86.5,86.7,84.51,84.8,441051,0
+THS.US,D,20150422,000000,84.81,85.27,83.78,85.01,275536,0
+THS.US,D,20150423,000000,84.6,85.44,84.32,84.87,169900,0
+THS.US,D,20150424,000000,85.13,85.59,83.74,85.06,188585,0
+THS.US,D,20150427,000000,85.49,85.49,83.27,83.92,278300,0
+THS.US,D,20150428,000000,83.89,85.7,83.89,84.94,262200,0
+THS.US,D,20150429,000000,84.86,85.42,83.28,83.43,289700,0
+THS.US,D,20150430,000000,82.87,83.55,81.13,81.26,317800,0
+THS.US,D,20150501,000000,81.35,82.46,81.24,82.13,269600,0
+THS.US,D,20150504,000000,82.14,83.29,82.14,82.47,278200,0
+THS.US,D,20150505,000000,82.55,83.02,80.9,81.62,252700,0
+THS.US,D,20150506,000000,81.95,82.25,81.17,82.09,333097,0
+THS.US,D,20150507,000000,74.39,74.65,70.11,72.83,2791499,0
+THS.US,D,20150508,000000,71.65,75.87,71.65,73.55,1116300,0
+THS.US,D,20150511,000000,73.17,74,72.48,72.72,453900,0
+THS.US,D,20150512,000000,72.6,73.07,71.89,72.29,521929,0
+THS.US,D,20150513,000000,72.25,73.08,72,72.47,368900,0
+THS.US,D,20150514,000000,72.64,73.3,71.91,72.49,619700,0
+THS.US,D,20150515,000000,72.44,72.88,71.65,71.99,534805,0
+THS.US,D,20150518,000000,71.91,72.66,71.91,72.1,315876,0
+THS.US,D,20150519,000000,72.4,72.68,71.76,72.19,352600,0
+THS.US,D,20150520,000000,72.41,72.66,72.14,72.19,247100,0
+THS.US,D,20150521,000000,72.19,72.46,70.29,70.75,702600,0
+THS.US,D,20150522,000000,70.86,70.97,69.53,70.05,510300,0
+THS.US,D,20150526,000000,69.93,70.65,69.79,70.35,424191,0
+THS.US,D,20150527,000000,70.36,71.16,70.23,71.05,304700,0
+THS.US,D,20150528,000000,70.49,71.13,70.49,70.71,225770,0
+THS.US,D,20150529,000000,71.03,71.7,70.15,71.33,582200,0
+THS.US,D,20150601,000000,71.44,72.04,70.73,71.19,317646,0
+THS.US,D,20150602,000000,70.84,71.35,70.26,70.48,261398,0
+THS.US,D,20150603,000000,70.31,71.47,70.31,71.12,241900,0
+THS.US,D,20150604,000000,70.72,71.17,69.94,70.06,232800,0
+THS.US,D,20150605,000000,69.77,70.19,69.12,69.86,245600,0
+THS.US,D,20150608,000000,69.91,70.29,69.53,69.99,290000,0
+THS.US,D,20150609,000000,69.86,70.68,69.42,69.44,211368,0
+THS.US,D,20150610,000000,69.66,70.59,69.35,69.79,245892,0
+THS.US,D,20150611,000000,69.8,69.97,69.47,69.85,213884,0
+THS.US,D,20150612,000000,69.51,70.44,69.3,69.89,144700,0
+THS.US,D,20150615,000000,69.36,70.29,69.01,70.02,344200,0
+THS.US,D,20150616,000000,70.12,71.96,70.12,71.51,318600,0
+THS.US,D,20150617,000000,71.51,72.02,70.93,71.67,369600,0
+THS.US,D,20150618,000000,71.9,72.5,71.81,72.01,319800,0
+THS.US,D,20150619,000000,73.71,75.97,73.15,75.53,1628800,0
+THS.US,D,20150622,000000,75.6,76.24,75.54,76.05,432800,0
+THS.US,D,20150623,000000,76.19,78.37,75.75,78.15,913621,0
+THS.US,D,20150624,000000,78.2,80.79,77.7,78.99,1008700,0
+THS.US,D,20150625,000000,79.14,79.36,77.57,77.85,411900,0
+THS.US,D,20150626,000000,78.29,78.44,76.17,76.3,1116500,0
+THS.US,D,20150629,000000,75.64,76.76,73.94,74.14,538100,0
+THS.US,D,20150630,000000,78,82.28,77.06,81.03,1916782,0
+THS.US,D,20150701,000000,81.13,81.88,79.78,81.44,876600,0
+THS.US,D,20150702,000000,81.6,82.05,79.25,80.58,576700,0
+THS.US,D,20150706,000000,80.02,80.47,78.32,79.1,460700,0
+THS.US,D,20150707,000000,78.98,79.6,77.75,79.6,382400,0
+THS.US,D,20150708,000000,78.82,79.37,78.63,79.1,269700,0
+THS.US,D,20150709,000000,79.97,80.09,79.3,79.65,480200,0
+THS.US,D,20150710,000000,80.81,81.04,80,80.66,536200,0
+THS.US,D,20150713,000000,80.75,81.77,80.52,81.15,570500,0
+THS.US,D,20150714,000000,80.81,81.51,80.64,81.45,304793,0
+THS.US,D,20150715,000000,80.96,81.05,79.71,80.59,503910,0
+THS.US,D,20150716,000000,81.17,82.14,81.01,81.55,409200,0
+THS.US,D,20150717,000000,81.36,81.91,80.98,81.57,330100,0
+THS.US,D,20150720,000000,81.66,82,80.66,80.96,238600,0
+THS.US,D,20150721,000000,81.03,81.47,80.01,80.13,258700,0
+THS.US,D,20150722,000000,80.31,82.81,80.24,82.68,415700,0
+THS.US,D,20150723,000000,83.05,83.05,80.8,80.94,225400,0
+THS.US,D,20150724,000000,80.67,81.75,80.27,80.44,334100,0
+THS.US,D,20150727,000000,80.32,81.13,79.61,80.41,310100,0
+THS.US,D,20150728,000000,80.75,81.21,78.93,80.39,400200,0
+THS.US,D,20150729,000000,80.47,81.62,80.37,80.98,361500,0
+THS.US,D,20150730,000000,80.69,82.51,80.27,81.87,266000,0
+THS.US,D,20150731,000000,82.28,82.62,81.59,81.96,300800,0
+THS.US,D,20150803,000000,82.1,82.89,81.53,82.69,289225,0
+THS.US,D,20150804,000000,82.61,82.62,81.62,81.82,441900,0
+THS.US,D,20150805,000000,81.92,82.48,81.39,81.98,589000,0
+THS.US,D,20150806,000000,80.2,82.86,76.66,78.52,1532447,0
+THS.US,D,20150807,000000,78.67,80.67,77.9,79.56,774400,0
+THS.US,D,20150810,000000,80.25,81.23,79.69,80.36,768600,0
+THS.US,D,20150811,000000,80,80.52,78.82,79.24,832323,0
+THS.US,D,20150812,000000,78.63,78.8,76.83,77.14,685600,0
+THS.US,D,20150813,000000,77.44,77.96,76.24,76.51,565000,0
+THS.US,D,20150814,000000,76.23,78.26,76.08,77.71,452300,0
+THS.US,D,20150817,000000,77.73,78.38,76.7,77.58,470200,0
+THS.US,D,20150818,000000,77.52,77.82,77.01,77.3,496000,0
+THS.US,D,20150819,000000,77.17,78.3,76.63,77.5,514700,0
+THS.US,D,20150820,000000,77.13,77.37,76.08,76.15,534400,0
+THS.US,D,20150821,000000,74.91,76.3,74.4,75.62,544700,0
+THS.US,D,20150824,000000,74,77.42,72.63,75.71,724460,0
+THS.US,D,20150825,000000,76.97,77.21,74.84,74.89,509900,0
+THS.US,D,20150826,000000,76.5,78.89,75.23,78.46,773400,0
+THS.US,D,20150827,000000,78.98,80.31,78.55,79.68,425000,0
+THS.US,D,20150828,000000,79.17,80.8,78.83,79.46,344400,0
+THS.US,D,20150831,000000,79.62,80.01,78.74,79.37,365000,0
+THS.US,D,20150901,000000,78.29,79.33,77.16,77.81,400500,0
+THS.US,D,20150902,000000,78.25,80.12,77.52,80.1,577900,0
+THS.US,D,20150903,000000,79.96,82.27,79.62,81.98,594700,0
+THS.US,D,20150904,000000,81.06,83.12,80.5,82.65,480800,0
+THS.US,D,20150908,000000,83.65,83.75,81.46,82.58,459000,0
+THS.US,D,20150909,000000,83.1,83.29,80.76,81.02,497400,0
+THS.US,D,20150910,000000,81.06,81.86,80.49,81.23,383632,0
+THS.US,D,20150911,000000,80.81,81.78,80.73,81.75,230700,0
+THS.US,D,20150914,000000,81.8,81.93,80.88,81.21,149700,0
+THS.US,D,20150915,000000,81.22,81.87,80.83,81.24,177000,0
+THS.US,D,20150916,000000,81.04,81.74,80.91,81.38,269800,0
+THS.US,D,20150917,000000,81.43,82.43,81.15,81.54,257580,0
+THS.US,D,20150918,000000,80.75,81.78,80.28,80.5,923200,0
+THS.US,D,20150921,000000,81.11,81.79,80.56,81.73,560800,0
+THS.US,D,20150922,000000,81.19,81.77,80.81,81.64,419100,0
+THS.US,D,20150923,000000,81.76,82.39,81.21,81.92,246500,0
+THS.US,D,20150924,000000,81.39,81.93,80.52,81.41,249707,0
+THS.US,D,20150925,000000,81.9,84.1,81.48,82.41,502900,0
+THS.US,D,20150928,000000,82.3,82.6,80.18,80.28,385457,0
+THS.US,D,20150929,000000,80.46,82.14,76.5,77.99,972500,0
+THS.US,D,20150930,000000,78.39,79.42,77.26,77.79,509600,0
+THS.US,D,20151001,000000,77.6,78.42,76.25,76.54,476300,0
+THS.US,D,20151002,000000,77.95,81.21,77.23,80.86,784600,0
+THS.US,D,20151005,000000,81.1,83.48,80.67,82.14,360235,0
+THS.US,D,20151006,000000,81.76,82.05,80.17,80.53,473600,0
+THS.US,D,20151007,000000,80.9,82.1,80.29,81.96,455000,0
+THS.US,D,20151008,000000,82.04,83.11,81.39,82.81,259800,0
+THS.US,D,20151009,000000,82.88,84.46,82.74,84.08,456100,0
+THS.US,D,20151012,000000,83.98,84.51,83.19,83.83,290823,0
+THS.US,D,20151013,000000,83.44,84.31,83.01,83.07,178000,0
+THS.US,D,20151014,000000,83.11,83.58,82.21,82.42,279400,0
+THS.US,D,20151015,000000,82.91,83.48,81.78,82.78,243000,0
+THS.US,D,20151016,000000,83.1,83.74,82.16,83.25,274600,0
+THS.US,D,20151019,000000,82.88,83.87,82.55,83.66,243210,0
+THS.US,D,20151020,000000,83.45,83.93,82.64,83.45,146901,0
+THS.US,D,20151021,000000,83.69,84.04,82.46,82.65,249100,0
+THS.US,D,20151022,000000,82.91,84.42,82.17,84.22,279500,0
+THS.US,D,20151023,000000,85.69,90.31,85.69,88.11,1379600,0
+THS.US,D,20151026,000000,88,88.13,86.97,87.76,482400,0
+THS.US,D,20151027,000000,87.92,88.92,85.76,86.86,432100,0
+THS.US,D,20151028,000000,86.63,87.8,85.71,87.73,417900,0
+THS.US,D,20151029,000000,87.49,88.02,86.67,87.13,295100,0
+THS.US,D,20151030,000000,86.91,87.52,85.46,85.64,356700,0
+THS.US,D,20151102,000000,85.38,85.64,77.83,80.84,2882022,0
+THS.US,D,20151103,000000,81.3,84.82,80.89,83.7,1105700,0
+THS.US,D,20151104,000000,83.65,84.99,83.36,84.67,635444,0
+THS.US,D,20151105,000000,85.05,87.77,83.11,86.81,649300,0
+THS.US,D,20151106,000000,85.42,86.47,84.01,85.73,608900,0
+THS.US,D,20151109,000000,85.49,86.29,84.01,84.7,331828,0
+THS.US,D,20151110,000000,84.45,85.64,83.89,85.15,350400,0
+THS.US,D,20151111,000000,85.47,85.58,84.31,85.31,253800,0
+THS.US,D,20151112,000000,84.72,85.43,84.36,84.5,422300,0
+THS.US,D,20151113,000000,83.96,84.6,83.53,84.41,322100,0
+THS.US,D,20151116,000000,84.14,85.11,84.01,85.02,338200,0
+THS.US,D,20151117,000000,85.03,85.68,83.82,84.17,503400,0
+THS.US,D,20151118,000000,84.26,85,83.92,84.75,339400,0
+THS.US,D,20151119,000000,85.01,85.06,84,84.59,348000,0
+THS.US,D,20151120,000000,85.11,85.3,83.12,83.31,537600,0
+THS.US,D,20151123,000000,83.57,85.21,83.3,83.92,344400,0
+THS.US,D,20151124,000000,83.79,85.7,83.22,85.17,357500,0
+THS.US,D,20151125,000000,85.34,86.5,85.15,86.28,328500,0
+THS.US,D,20151127,000000,86.51,86.8,86.1,86.6,79500,0
+THS.US,D,20151130,000000,86.56,86.93,86.06,86.46,323500,0
+THS.US,D,20151201,000000,86.68,87.09,86.12,86.36,240337,0
+THS.US,D,20151202,000000,86.3,87.27,85.49,85.67,133677,0
+THS.US,D,20151203,000000,85.81,87.09,84.45,84.75,424445,0
+THS.US,D,20151204,000000,84.95,86.17,84.8,85.73,297700,0
+THS.US,D,20151207,000000,85.76,86.98,84.98,86.11,302700,0
+THS.US,D,20151208,000000,85.48,87.17,85.04,87.05,249118,0
+THS.US,D,20151209,000000,86.6,87.05,85.01,85.14,236400,0
+THS.US,D,20151210,000000,85.36,85.48,83.22,83.44,347300,0
+THS.US,D,20151211,000000,82.3,83.11,81.49,82.16,415400,0
+THS.US,D,20151214,000000,82.32,82.72,79.8,80.07,508270,0
+THS.US,D,20151215,000000,80.26,80.49,78.8,79.04,510600,0
+THS.US,D,20151216,000000,80.35,81.36,79.13,80.91,365500,0
+THS.US,D,20151217,000000,80.93,81.35,79.9,80.59,226800,0
+THS.US,D,20151218,000000,80.14,80.56,79.45,79.71,675700,0
+THS.US,D,20151221,000000,80.13,80.2,78.29,78.8,378800,0
+THS.US,D,20151222,000000,78.49,80.17,78.01,79.5,291739,0
+THS.US,D,20151223,000000,79.86,81.02,79.16,80.28,385400,0
+THS.US,D,20151224,000000,80.37,80.85,79.34,79.68,103474,0
+THS.US,D,20151228,000000,79.54,80.14,79.045,80.06,235544,0
+THS.US,D,20151229,000000,80.43,80.73,79.96,80.61,220716,0
+THS.US,D,20151230,000000,80.39,80.39,79.26,79.27,283984,0
+THS.US,D,20151231,000000,79.14,79.63,78.04,78.46,355037,0
+THS.US,D,20160104,000000,77.51,78.24,75.82,76.11,406527,0
+THS.US,D,20160105,000000,76.3,76.59,74.39,74.8,778389,0
+THS.US,D,20160106,000000,74,74.61,73.72,74.15,506785,0
+THS.US,D,20160107,000000,73.18,73.415,72.16,72.24,508347,0
+THS.US,D,20160108,000000,72.28,73,69.07,69.37,1550984,0
+THS.US,D,20160111,000000,69.37,69.99,68.09,68.95,1115773,0
+THS.US,D,20160112,000000,69.52,70.25,68.63,69.58,920992,0
+THS.US,D,20160113,000000,69.67,71.02,67.5,67.69,748570,0
+THS.US,D,20160114,000000,67.2,69.05,66.9,68.5,572883,0
+THS.US,D,20160115,000000,67.8,72.23,66.3,71.2,1952584,0
+THS.US,D,20160119,000000,71.73,72.5,70.66,71.61,639100,0
+THS.US,D,20160120,000000,67.25,70.13,66.36,67.32,4582284,0
+THS.US,D,20160121,000000,69.5,74.46,69.25,74.35,10181099,0
+THS.US,D,20160122,000000,74.99,77.25,74.35,75.02,2209126,0
+THS.US,D,20160125,000000,75,75.51,73.4,73.92,1115746,0
+THS.US,D,20160126,000000,74.11,75.2,73.65,75.07,1005304,0
+THS.US,D,20160127,000000,74.91,76.1899,74.53,75.47,895580,0
+THS.US,D,20160128,000000,75.94,76.68,75.38,76.22,652722,0
+THS.US,D,20160129,000000,76.43,79.36,76.035,79.36,1676482,0
+THS.US,D,20160201,000000,77.27,80.55,76.49,79.94,1142487,0
+THS.US,D,20160202,000000,78.07,78.88,77.4201,78.07,820780,0
+THS.US,D,20160203,000000,78.54,79.09,76.21,77.21,864885,0
+THS.US,D,20160204,000000,76.85,77.7,74.95,75.58,711343,0
+THS.US,D,20160205,000000,75.66,76.3,74.86,76.19,740224,0
+THS.US,D,20160208,000000,75.79,76.59,74.69,76.37,946127,0
+THS.US,D,20160209,000000,76.65,78.27,76.5,77.58,851978,0
+THS.US,D,20160210,000000,78.18,81.2,78.05,79.3,995949,0
+THS.US,D,20160211,000000,74.6,79.95,74,79.59,1980865,0
+THS.US,D,20160212,000000,79.66,81.26,79.055,81.2,1110960,0
+THS.US,D,20160216,000000,81.92,82.32,80.1,81.89,548350,0
+THS.US,D,20160217,000000,82.3,83.04,81.46,82.85,699400,0
+THS.US,D,20160218,000000,82.72,83.63,80.97,83.03,638109,0
+THS.US,D,20160219,000000,82.48,84.1,81.3201,83.47,701142,0
+THS.US,D,20160222,000000,84.26,84.26,83.03,83.33,866783,0
+THS.US,D,20160223,000000,83.33,84.72,83.33,84.5,674142,0
+THS.US,D,20160224,000000,83.54,84.91,82.78,84.72,750892,0
+THS.US,D,20160225,000000,84.84,86.03,84.4925,85.95,658622,0
+THS.US,D,20160226,000000,86.36,86.48,85.28,85.5,607552,0
+THS.US,D,20160229,000000,85.5,86.34,84.3,84.42,2097299,0
+THS.US,D,20160301,000000,85.17,85.42,84.2,84.79,599641,0
+THS.US,D,20160302,000000,84.69,85.55,83.93,85.01,708790,0
+THS.US,D,20160303,000000,84.88,86.71,84.65,86.62,603098,0
+THS.US,D,20160304,000000,86.57,86.58,84.62,85.21,780000,0
+THS.US,D,20160307,000000,84.87,85.93,84.38,85.45,535099,0
+THS.US,D,20160308,000000,85.11,85.775,84.47,85.35,432053,0
+THS.US,D,20160309,000000,85.57,86,84,84.12,659497,0
+THS.US,D,20160310,000000,84.33,84.6,81.99,83.17,661558,0
+THS.US,D,20160311,000000,83.5,84.16,83.2,83.79,533349,0
+THS.US,D,20160314,000000,83.35,85.31,82.8,84.49,577842,0
+THS.US,D,20160315,000000,84.26,85.25,84.02,84.25,552837,0
+THS.US,D,20160316,000000,84.06,85.39,83.9,85.25,314794,0
+THS.US,D,20160317,000000,85.04,85.63,84.85,85.21,437111,0
+THS.US,D,20160318,000000,85.59,86.48,85.19,85.77,1039089,0
+THS.US,D,20160321,000000,85.36,86.065,85.27,85.99,492106,0
+THS.US,D,20160322,000000,85.8,86.91,85,85.13,462805,0
+THS.US,D,20160323,000000,85,85.29,83.31,84.15,406912,0
+THS.US,D,20160324,000000,83.71,84.12,83.04,84.03,290282,0
+THS.US,D,20160328,000000,84.33,84.69,83.23,84.51,301632,0
+THS.US,D,20160329,000000,84.35,86.37,84.35,86.13,458449,0
+THS.US,D,20160330,000000,86.46,86.91,85.54,86.57,433684,0
+THS.US,D,20160331,000000,86.47,87.03,85.89,86.75,595257,0
+THS.US,D,20160401,000000,86,89.29,86,88.92,942360,0
+THS.US,D,20160404,000000,88.94,88.975,86.95,88.19,881952,0
+THS.US,D,20160405,000000,87.87,88.41,86.03,86.15,410945,0
+THS.US,D,20160406,000000,86.25,87.78,85.02,87.77,513097,0
+THS.US,D,20160407,000000,87.38,88.56,86.71,87.67,706745,0
+THS.US,D,20160408,000000,88.04,88.7,86.81,88.49,446559,0
+THS.US,D,20160411,000000,88.67,89.2,87.26,87.38,411875,0
+THS.US,D,20160412,000000,87.32,88.31,86.39,88.11,209000,0
+THS.US,D,20160413,000000,88.41,88.63,87.55,88.35,427507,0
+THS.US,D,20160414,000000,88.29,88.84,87.725,87.8,363161,0
+THS.US,D,20160415,000000,87.8,89.13,87.58,89.11,330256,0
+THS.US,D,20160418,000000,88.54,89.4,88.3,88.94,658605,0
+THS.US,D,20160419,000000,89.14,89.34,88.52,88.8,222915,0
+THS.US,D,20160420,000000,88.34,88.83,87.75,88.46,249512,0
+THS.US,D,20160421,000000,88.36,88.575,86.25,86.8,342587,0
+THS.US,D,20160422,000000,86.88,87.48,85.32,86.77,455959,0
+THS.US,D,20160425,000000,86.87,87.95,85.98,87.77,226959,0
+THS.US,D,20160426,000000,87.91,88.5699,87.2,88.15,336480,0
+THS.US,D,20160427,000000,88.32,89.03,87.26,88.14,268706,0
+THS.US,D,20160428,000000,87.94,88.33,86.6,87.32,295287,0
+THS.US,D,20160429,000000,87.09,88.545,87.025,88.4,522680,0
+THS.US,D,20160502,000000,88.43,89.73,88.43,89.2,399264,0
+THS.US,D,20160503,000000,89.21,89.63,86.4,86.67,715648,0
+THS.US,D,20160504,000000,86,86.44,85.01,85.6,1093220,0
+THS.US,D,20160505,000000,85.37,92.01,85.37,90.39,1358108,0
+THS.US,D,20160506,000000,91.16,92.57,89,92.53,867066,0
+THS.US,D,20160509,000000,92.39,92.47,91.34,91.72,502097,0
+THS.US,D,20160510,000000,91.72,92.94,91.42,92.72,342648,0
+THS.US,D,20160511,000000,92.63,93.1,91.68,91.73,345736,0
+THS.US,D,20160512,000000,92.21,93.71,91.82,93.48,867188,0
+THS.US,D,20160513,000000,93.35,93.62,90.9275,91.87,467622,0
+THS.US,D,20160516,000000,92.67,95.13,92.5,94.01,1332430,0
+THS.US,D,20160517,000000,94,94.18,90,91.17,883563,0
+THS.US,D,20160518,000000,91.37,91.92,89.66,90.18,613247,0
+THS.US,D,20160519,000000,89.52,90.8,89.25,90.61,667001,0
+THS.US,D,20160520,000000,90.69,91.7,89.8,90.67,862818,0
+THS.US,D,20160523,000000,90.6,91.44,90.18,90.86,470404,0
+THS.US,D,20160524,000000,91.03,92.4,90.58,91.95,653328,0
+THS.US,D,20160525,000000,91.88,93.75,91.15,92.84,966810,0
+THS.US,D,20160526,000000,93.32,95.73,92.34,94.47,1036259,0
+THS.US,D,20160527,000000,94.43,95.81,94.355,94.89,644329,0
+THS.US,D,20160531,000000,95.37,95.84,94.32,94.7,479117,0
+THS.US,D,20160601,000000,94.86,95.27,93.78,94.52,396601,0
+THS.US,D,20160602,000000,94.54,96.02,94.445,96.01,428640,0
+THS.US,D,20160603,000000,96.2,96.35,94.92,95.08,278371,0
+THS.US,D,20160606,000000,94.96,95.53,94.61,95.53,364627,0
+THS.US,D,20160607,000000,95.4,96.1,95.36,95.61,309736,0
+THS.US,D,20160608,000000,95.34,96.8,94.5,96.8,747173,0
+THS.US,D,20160609,000000,96.99,98.12,96.77,97.86,663295,0
+THS.US,D,20160610,000000,97.21,97.94,95.89,96.53,509166,0
+THS.US,D,20160613,000000,98.95,98.95,95.25,95.46,509664,0
+THS.US,D,20160614,000000,95.66,96.3,94.55,96.05,430581,0
+THS.US,D,20160615,000000,96.1,96.4,95.46,95.6,351584,0
+THS.US,D,20160616,000000,95.25,96.92,95.25,96.9,562404,0
+THS.US,D,20160617,000000,97.2,97.32,95.58,96.27,1306827,0
+THS.US,D,20160620,000000,96.7,97.54,96.425,96.78,757889,0
+THS.US,D,20160621,000000,97.17,98.16,96.59,97.07,512605,0
+THS.US,D,20160622,000000,97.43,98.545,96.64,96.8,805661,0
+THS.US,D,20160623,000000,97.41,99.18,97.09,98.66,663537,0
+THS.US,D,20160624,000000,94.51,98.26,94.39,97.33,5062764,0
+THS.US,D,20160627,000000,96.63,98.69,96.53,98.28,1022079,0
+THS.US,D,20160628,000000,98.34,99.49,97.505,98.64,1036521,0
+THS.US,D,20160629,000000,99.32,100.18,98.11,98.92,814628,0
+THS.US,D,20160630,000000,98.89,102.865,98.84,102.65,1215886,0
+THS.US,D,20160701,000000,103.05,103.52,101.62,101.95,822748,0
+THS.US,D,20160705,000000,101.96,103.01,101.68,101.96,1066783,0
+THS.US,D,20160706,000000,102.12,102.88,101.42,101.85,2062040,0
+THS.US,D,20160707,000000,102.34,103.36,102.05,102.65,441939,0
+THS.US,D,20160708,000000,103,104.36,102.72,104.17,880533,0
+THS.US,D,20160711,000000,103.99,104.53,103.23,104.35,782502,0
+THS.US,D,20160712,000000,104.31,104.45,102.39,102.75,848373,0
+THS.US,D,20160713,000000,103.2,103.65,102.66,103.02,364780,0
+THS.US,D,20160714,000000,103.22,103.68,102.31,102.42,478933,0
+THS.US,D,20160715,000000,102.6,103.02,101.62,101.72,704671,0
+THS.US,D,20160718,000000,101.87,102.52,100.98,101.71,640594,0
+THS.US,D,20160719,000000,101.73,102.44,101.54,101.94,480060,0
+THS.US,D,20160720,000000,102.27,102.35,101.02,101.84,386421,0
+THS.US,D,20160721,000000,101.72,102.47,101.33,102.01,387308,0
+THS.US,D,20160722,000000,102.5,103.5,101.53,103.08,480760,0
+THS.US,D,20160725,000000,103.16,103.85,102.11,102.6,366803,0
+THS.US,D,20160726,000000,102.51,103.28,101.69,102.24,592448,0
+THS.US,D,20160727,000000,102.27,102.46,100.261,101.2,456885,0
+THS.US,D,20160728,000000,101.09,102.5,100.58,102.31,360303,0
+THS.US,D,20160729,000000,102.62,103.77,102.07,103.19,584212,0
+THS.US,D,20160801,000000,103.15,104.175,102.75,103.71,753214,0
+THS.US,D,20160802,000000,103.45,103.71,101.16,101.78,591461,0
+THS.US,D,20160803,000000,101.48,101.72,100.02,101.56,1134262,0
+THS.US,D,20160804,000000,101.8,101.8,94.62,96.49,2932505,0
+THS.US,D,20160805,000000,96.79,100.51,96.79,100.08,1404829,0
+THS.US,D,20160808,000000,99.86,99.86,98.31,98.67,947638,0
+THS.US,D,20160809,000000,98.78,99.47,98.66,99.31,549404,0
+THS.US,D,20160810,000000,99.36,99.39,98.58,98.83,569396,0
+THS.US,D,20160811,000000,99,99.08,97.72,97.75,1085837,0
+THS.US,D,20160812,000000,97.98,98.87,97.75,98.02,593403,0
+THS.US,D,20160815,000000,98,98.46,97.7,97.81,632872,0
+THS.US,D,20160816,000000,97.1,97.55,96.21,96.54,933152,0
+THS.US,D,20160817,000000,96.75,96.9,95.24,95.77,678850,0
+THS.US,D,20160818,000000,95.57,96.79,95.41,96.15,600568,0
+THS.US,D,20160819,000000,95.71,97.74,95.375,97.55,784770,0
+THS.US,D,20160822,000000,97.62,97.62,96.48,97.05,765645,0
+THS.US,D,20160823,000000,96.92,97.61,96.8,96.96,707954,0
+THS.US,D,20160824,000000,97.09,97.09,95.88,96.37,883538,0
+THS.US,D,20160825,000000,96.12,96.23,94.32,94.53,788218,0
+THS.US,D,20160826,000000,94.55,94.98,93.33,94,693172,0
+THS.US,D,20160829,000000,93.95,94.92,93.79,94.74,516154,0
+THS.US,D,20160830,000000,94.61,95.01,94.06,94.63,560710,0
+THS.US,D,20160831,000000,94.74,95.23,94.1,94.73,681876,0
+THS.US,D,20160901,000000,94.13,94.7166,93.82,94,685652,0
+THS.US,D,20160902,000000,94.29,95.13,93.23,94.46,947127,0
+THS.US,D,20160906,000000,94.4,94.78,93.54,94.32,519107,0
+THS.US,D,20160907,000000,94.43,94.43,92.725,93.42,769427,0
+THS.US,D,20160908,000000,93.14,93.535,92.36,92.72,586938,0
+THS.US,D,20160909,000000,91.78,92.37,88.85,88.85,1091729,0
+THS.US,D,20160912,000000,89.09,89.92,88.92,89.54,957993,0
+THS.US,D,20160913,000000,88.88,89.6,87.27,87.95,902633,0
+THS.US,D,20160914,000000,87.13,87.63,85.36,86.95,2023705,0
+THS.US,D,20160915,000000,86.78,87.81,86.47,87.81,888556,0
+THS.US,D,20160916,000000,87.54,87.935,85.87,86.01,1249040,0
+THS.US,D,20160919,000000,86.03,86.82,85.64,86.38,968590,0
+THS.US,D,20160920,000000,86.69,86.82,85.05,85.65,913324,0
+THS.US,D,20160921,000000,85.37,87.05,85.15,86.71,832831,0
+THS.US,D,20160922,000000,87.25,88.31,86.99,87.81,1003972,0
+THS.US,D,20160923,000000,87.38,87.9,86.33,86.47,681324,0
+THS.US,D,20160926,000000,85.65,86.27,85.42,86.1,522695,0
+THS.US,D,20160927,000000,86.34,86.34,85.39,85.52,604440,0
+THS.US,D,20160928,000000,85.48,86.65,85.06,86.63,802492,0
+THS.US,D,20160929,000000,86.38,87.5,86.37,86.5,586202,0
+THS.US,D,20160930,000000,86.73,87.5,86.6,87.19,758137,0
+THS.US,D,20161003,000000,87.1,87.645,86.46,87.51,801757,0
+THS.US,D,20161004,000000,87.57,88.38,87.18,87.69,936652,0
+THS.US,D,20161005,000000,87.21,88.53,87.11,88.28,1804504,0
+THS.US,D,20161006,000000,88.34,88.44,87.23,87.38,612162,0
+THS.US,D,20161007,000000,87.5,87.56,86.44,86.9,404492,0
+THS.US,D,20161010,000000,86.95,87.81,86.81,87.41,301580,0
+THS.US,D,20161011,000000,87.53,88.65,87.19,87.94,768134,0
+THS.US,D,20161012,000000,87.97,88.68,87.7,88.27,693584,0
+THS.US,D,20161013,000000,87.82,88.18,87.41,87.53,665687,0
+THS.US,D,20161014,000000,87.71,87.93,87.04,87.07,545164,0
+THS.US,D,20161017,000000,87.26,87.64,86.74,87.12,319973,0
+THS.US,D,20161018,000000,87.3,88.93,87.3,88.6,393836,0
+THS.US,D,20161019,000000,88.78,89.08,88.09,88.4,360561,0
+THS.US,D,20161020,000000,88.09,88.41,86.5,86.7,555832,0
+THS.US,D,20161021,000000,86.8,86.8,85.4,86.29,648962,0
+THS.US,D,20161024,000000,87.28,87.36,86.65,87.01,361005,0
+THS.US,D,20161025,000000,86.91,87.4,86.51,87.22,477805,0
+THS.US,D,20161026,000000,87.04,87.59,86.68,87.4,609077,0
+THS.US,D,20161027,000000,87.57,88.29,87.14,87.27,723673,0
+THS.US,D,20161028,000000,87.06,88.37,87.06,88,413172,0
+THS.US,D,20161031,000000,88.4,88.54,87.35,87.48,418089,0
+THS.US,D,20161101,000000,87.46,88.36,87.4,87.48,658746,0
+THS.US,D,20161102,000000,87.51,88.04,86.45,86.59,1006545,0
+THS.US,D,20161103,000000,74.5,74.5,67.25,69.72,7206185,0
+THS.US,D,20161104,000000,69,70.82,67.89,68.88,2022929,0
+THS.US,D,20161107,000000,69.55,69.97,69.185,69.33,1231721,0
+THS.US,D,20161108,000000,69.31,70.08,68.63,68.71,1049939,0
+THS.US,D,20161109,000000,67.57,69.5,66.88,69.42,695509,0
+THS.US,D,20161110,000000,69.31,69.31,65.4,65.45,1825187,0
+THS.US,D,20161111,000000,65.33,65.495,63.26,63.34,1993164,0
+THS.US,D,20161114,000000,63.82,65.12,62.64,64.81,2103219,0
+THS.US,D,20161115,000000,64.89,65.9,64.81,65.24,1019457,0
+THS.US,D,20161116,000000,65.2,66.1,65,65.96,882870,0
+THS.US,D,20161117,000000,65.55,68.1,65.025,68.05,928518,0
+THS.US,D,20161118,000000,67.93,70.15,67.76,69.78,1634636,0
+THS.US,D,20161121,000000,69.68,69.8,68.86,69.34,770565,0
+THS.US,D,20161122,000000,70.38,70.7,69.1,69.5,991669,0
+THS.US,D,20161123,000000,69.03,69.975,68.6,69.18,841546,0
+THS.US,D,20161125,000000,69.44,69.89,69.01,69.13,249780,0
+THS.US,D,20161128,000000,69.23,69.755,69.05,69.4,920247,0
+THS.US,D,20161129,000000,69.67,70.67,69.36,69.69,922601,0
+THS.US,D,20161130,000000,69.06,69.98,68.99,69.32,1241465,0
+THS.US,D,20161201,000000,68.12,68.73,66.69,67.05,794440,0
+THS.US,D,20161202,000000,66.97,67.28,66.54,67.15,691249,0
+THS.US,D,20161205,000000,67.39,69.0799,67.39,68.89,919702,0
+THS.US,D,20161206,000000,69.1,70.53,68.93,69.8,874542,0
+THS.US,D,20161207,000000,70.02,71.76,69.52,71.74,751133,0
+THS.US,D,20161208,000000,71.47,73.47,71.415,72.99,939066,0
+THS.US,D,20161209,000000,73.26,73.69,72.75,73.51,340489,0
+THS.US,D,20161212,000000,73.48,73.63,71.75,71.82,690018,0
+THS.US,D,20161213,000000,71.8,72.43,70.97,72.33,1660085,0
+THS.US,D,20161214,000000,72.68,72.745,71.04,71.06,1207153,0
+THS.US,D,20161215,000000,71.49,73.49,70.815,73.18,590103,0
+THS.US,D,20161216,000000,73.45,73.64,72.91,73.26,812839,0
+THS.US,D,20161219,000000,73.57,73.73,72.5201,72.76,495993,0
+THS.US,D,20161220,000000,72.41,73.39,72.155,72.82,384467,0
+THS.US,D,20161221,000000,72.92,73.75,72.56,72.84,502386,0
+THS.US,D,20161222,000000,72.87,73.24,72.35,73.2,584503,0
+THS.US,D,20161223,000000,73.25,73.79,73.04,73.35,269176,0
+THS.US,D,20161227,000000,73.11,73.5,72.93,73.25,335470,0
+THS.US,D,20161228,000000,73.27,73.27,72.17,72.55,336644,0
+THS.US,D,20161229,000000,72.69,72.8699,72.29,72.74,287645,0
+THS.US,D,20161230,000000,72.81,72.81,71.68,72.19,403219,0
+THS.US,D,20170103,000000,72.54,72.76,71.79,72.71,555356,0
+THS.US,D,20170104,000000,73.03,73.83,72.5,73.74,521298,0
+THS.US,D,20170105,000000,73.89,74.46,72.47,72.53,630960,0
+THS.US,D,20170106,000000,72.36,73.01,71.52,71.83,624331,0
+THS.US,D,20170109,000000,71.87,73.34,70.99,71.5,425228,0
+THS.US,D,20170110,000000,71.22,71.77,71.01,71.3,319177,0
+THS.US,D,20170111,000000,71.26,71.74,70.79,71.55,697191,0
+THS.US,D,20170112,000000,71.18,71.72,71.04,71.43,448160,0
+THS.US,D,20170113,000000,71.76,72.37,71.22,71.36,435614,0
+THS.US,D,20170117,000000,71.54,73.14,71.34,73.13,423640,0
+THS.US,D,20170118,000000,72.88,75.02,72.88,74.9,735840,0
+THS.US,D,20170119,000000,74.56,74.86,73.67,73.69,675836,0
+THS.US,D,20170120,000000,73.75,74.49,72.81,73.1,356967,0
+THS.US,D,20170123,000000,72.81,72.935,72.04,72.37,312382,0
+THS.US,D,20170124,000000,72.14,74.39,72.14,74.2,506663,0
+THS.US,D,20170125,000000,74.23,74.99,73.09,73.31,412027,0
+THS.US,D,20170126,000000,73.59,73.83,72.88,72.9,282439,0
+THS.US,D,20170127,000000,72.77,73.1,72.13,72.44,282350,0
+THS.US,D,20170130,000000,73.89,75.71,72.37,74.95,718289,0
+THS.US,D,20170131,000000,74.84,75.94,74.12,75.88,565060,0
+THS.US,D,20170201,000000,75.47,75.88,74.03,75.07,748175,0
+THS.US,D,20170202,000000,75.41,75.91,74.87,75,634528,0
+THS.US,D,20170203,000000,75.67,76.77,75.53,76.37,767248,0
+THS.US,D,20170206,000000,76.55,76.55,75.25,75.53,595504,0
+THS.US,D,20170207,000000,75.87,76.12,75.11,75.21,605308,0
+THS.US,D,20170208,000000,75.28,76.17,74.8,75.63,918086,0
+THS.US,D,20170209,000000,84.6,87.99,82.9,84.99,3369262,0
+THS.US,D,20170210,000000,85.27,87.36,84.35,84.77,1380144,0
+THS.US,D,20170213,000000,84.75,85.68,84.08,85.41,692072,0
+THS.US,D,20170214,000000,85.28,85.85,84.39,84.89,691862,0
+THS.US,D,20170215,000000,84.89,85.16,84,84.5,589560,0
+THS.US,D,20170216,000000,84.13,85.06,82.83,83.54,625460,0
+THS.US,D,20170217,000000,82.71,83.629,82.48,83.31,729932,0
+THS.US,D,20170221,000000,83.02,85.32,83.02,85.13,528624,0
+THS.US,D,20170222,000000,85.2,86.52,84.3,84.53,425421,0
+THS.US,D,20170223,000000,84.98,85.11,84.16,84.9,419443,0
+THS.US,D,20170224,000000,84.79,85.15,84.23,84.95,230028,0
+THS.US,D,20170227,000000,85.34,85.4,83.66,84.35,393879,0
+THS.US,D,20170228,000000,84.55,85.58,83.73,85.08,473516,0
+THS.US,D,20170301,000000,85.58,86.49,85.1886,85.96,627315,0
+THS.US,D,20170302,000000,85.83,86.14,85.62,85.73,719260,0
+THS.US,D,20170303,000000,85.64,86.4,85.44,86.26,393290,0
+THS.US,D,20170306,000000,85.45,86.01,85.075,85.43,297579,0
+THS.US,D,20170307,000000,85.33,85.7,84.885,85.13,322630,0
+THS.US,D,20170308,000000,84.9,85.77,84.75,85.14,235505,0
+THS.US,D,20170309,000000,85.42,86.09,85.33,85.67,412735,0
+THS.US,D,20170310,000000,86.15,86.39,85.06,85.5,338162,0
+THS.US,D,20170313,000000,85.49,85.49,84.51,84.93,300182,0
+THS.US,D,20170314,000000,84.74,85.609,84.62,85.43,341886,0
+THS.US,D,20170315,000000,85.68,86.15,85,85.64,387616,0
+THS.US,D,20170316,000000,85.5,86.1,84.85,85.85,329538,0
+THS.US,D,20170317,000000,85.93,87.05,85.93,86.84,863657,0
+THS.US,D,20170320,000000,86.8,86.8,85.08,85.56,613664,0
+THS.US,D,20170321,000000,85.41,85.81,83.67,83.88,757283,0
+THS.US,D,20170322,000000,83.83,85.175,83.58,83.9,537416,0
+THS.US,D,20170323,000000,83.91,84.51,83.63,83.88,512331,0
+THS.US,D,20170324,000000,83.96,84.48,83.64,84.04,325208,0
+THS.US,D,20170327,000000,83.67,84.22,83.085,83.69,343133,0
+THS.US,D,20170328,000000,83.57,85.16,83.57,84.89,338212,0
+THS.US,D,20170329,000000,85.03,85.92,84.39,85.56,276581,0
+THS.US,D,20170330,000000,85.53,85.95,83.875,84.5,342436,0
+THS.US,D,20170331,000000,84.5,85.16,84,84.66,409469,0
+THS.US,D,20170403,000000,85.17,85.9,84.44,85.25,481970,0
+THS.US,D,20170404,000000,85.36,85.47,84.05,85.46,507457,0
+THS.US,D,20170405,000000,85.29,86.59,85.23,86.14,614606,0
+THS.US,D,20170406,000000,86.56,86.76,86,86.42,390680,0
+THS.US,D,20170407,000000,86.38,86.89,86.215,86.73,521253,0
+THS.US,D,20170410,000000,86.8,88.59,86.8,88.35,550846,0
+THS.US,D,20170411,000000,88.03,88.44,87.57,88.42,505774,0
+THS.US,D,20170412,000000,88.75,88.805,87.82,88.3,535142,0
+THS.US,D,20170413,000000,87.93,88.68,87.72,87.9,693724,0
+THS.US,D,20170417,000000,88.32,89.99,87.87,89.94,632875,0
+THS.US,D,20170418,000000,89.56,90.42,89.06,89.55,586985,0
+THS.US,D,20170419,000000,89.44,89.7,88.68,88.78,282391,0
+THS.US,D,20170420,000000,88.88,89.22,88.54,88.68,420228,0
+THS.US,D,20170421,000000,88.43,89.38,88.43,89.06,450088,0
+THS.US,D,20170424,000000,89.69,90.175,87.91,88.18,612877,0
+THS.US,D,20170425,000000,88.16,89.03,87.72,88.84,654902,0
+THS.US,D,20170426,000000,88.86,89.03,87.985,88.71,380892,0
+THS.US,D,20170427,000000,88.57,88.68,86.67,86.9,526618,0
+THS.US,D,20170428,000000,86.42,87.86,85.6,87.6,695179,0
+THS.US,D,20170501,000000,87.91,87.91,86.18,86.7,705687,0
+THS.US,D,20170502,000000,86.88,87.07,85.04,86.52,747614,0
+THS.US,D,20170503,000000,86.16,87.22,85.52,87.03,941055,0
+THS.US,D,20170504,000000,80,80.24,75.5201,78.01,4688618,0
+THS.US,D,20170505,000000,77.67,78.65,76.49,76.52,1470997,0
+THS.US,D,20170508,000000,76.47,78.18,75.77,78.05,874717,0
+THS.US,D,20170509,000000,77.92,78.045,76.71,76.78,683399,0
+THS.US,D,20170510,000000,76.8,77.54,76.65,77.22,413322,0
+THS.US,D,20170511,000000,76.7,77.06,75.935,76.16,372875,0
+THS.US,D,20170512,000000,76.28,76.66,75.56,75.85,593622,0
+THS.US,D,20170515,000000,75.91,76.9,75.6701,76.49,397729,0
+THS.US,D,20170516,000000,76.69,76.69,75.73,76.3,315312,0
+THS.US,D,20170517,000000,75.88,77.05,75.431,76.49,395125,0
+THS.US,D,20170518,000000,76.27,76.83,75.86,76.48,646765,0
+THS.US,D,20170519,000000,76.33,77.28,76.02,77.01,382229,0
+THS.US,D,20170522,000000,76.85,77.79,76.85,77.31,343113,0
+THS.US,D,20170523,000000,77.57,77.96,76.975,77.48,309814,0
+THS.US,D,20170524,000000,77.48,78.1,77.46,77.82,156476,0
+THS.US,D,20170525,000000,77.96,78.62,77.8,78.25,293522,0
+THS.US,D,20170526,000000,78.41,78.53,77.49,77.49,193525,0
+THS.US,D,20170530,000000,77.37,77.69,76.395,76.99,387395,0
+THS.US,D,20170531,000000,77.06,77.78,76.73,77.18,500420,0
+THS.US,D,20170601,000000,77.92,78.28,77.01,78.23,725317,0
+THS.US,D,20170602,000000,78.5,78.64,76.87,77.77,374185,0
+THS.US,D,20170605,000000,77.7,78.82,77.17,78.48,445009,0
+THS.US,D,20170606,000000,78.29,79.12,77.97,79,357022,0
+THS.US,D,20170607,000000,79.04,80.06,78.8,80.01,439955,0
+THS.US,D,20170608,000000,80.07,80.09,77.99,78.01,481797,0
+THS.US,D,20170609,000000,78.13,78.46,77.42,77.95,587093,0
+THS.US,D,20170612,000000,77.7,78.75,77.7,78.34,526591,0
+THS.US,D,20170613,000000,78.7,80.125,77.58,80.1,494490,0
+THS.US,D,20170614,000000,80.55,80.97,79.68,80.16,403727,0
+THS.US,D,20170615,000000,79.34,80.1543,78.88,79.08,486361,0
+THS.US,D,20170616,000000,78.79,81.11,77.9,81.01,1939354,0
+THS.US,D,20170619,000000,81.07,84.28,80.45,83.37,1883823,0
+THS.US,D,20170620,000000,83.22,83.98,81.99,82,885383,0
+THS.US,D,20170621,000000,81.96,82.47,80.31,80.57,644457,0
+THS.US,D,20170622,000000,80.43,80.72,79.58,80.35,632049,0
+THS.US,D,20170623,000000,80.41,80.57,79.57,80.24,910476,0
+THS.US,D,20170626,000000,80.83,82.04,80.53,81.99,556592,0
+THS.US,D,20170627,000000,81.39,81.67,79.66,79.8,545750,0
+THS.US,D,20170628,000000,80.39,81.31,79.84,80.85,504275,0
+THS.US,D,20170629,000000,80.51,81.805,80.42,81.01,476529,0
+THS.US,D,20170630,000000,80.84,82.81,80.84,81.69,1041290,0
+THS.US,D,20170703,000000,82.28,82.86,81.65,82.42,383225,0
+THS.US,D,20170705,000000,82.35,82.7181,81.54,82.33,676347,0
+THS.US,D,20170706,000000,81.96,82.47,80.97,81.29,909051,0
+THS.US,D,20170707,000000,81.46,81.92,80.94,81.08,312814,0
+THS.US,D,20170710,000000,81.07,81.07,78.92,78.96,414647,0
+THS.US,D,20170711,000000,78.95,79.88,78.39,79.78,561250,0
+THS.US,D,20170712,000000,80.2,81.1,79.83,80.09,441651,0
+THS.US,D,20170713,000000,80.28,81,79.93,80.83,649081,0
+THS.US,D,20170714,000000,81.06,82.42,81.06,82.04,421529,0
+THS.US,D,20170717,000000,81.95,82.29,80.86,81.12,517114,0
+THS.US,D,20170718,000000,80.93,82.03,80.41,81.95,660898,0
+THS.US,D,20170719,000000,82.13,82.92,81.755,82.83,446610,0
+THS.US,D,20170720,000000,83.13,83.39,82.83,83.17,598984,0
+THS.US,D,20170721,000000,83.25,84.05,82.94,83.8,623205,0
+THS.US,D,20170724,000000,83.72,84.475,83.53,84.03,437880,0
+THS.US,D,20170725,000000,84.52,85.99,83.63,85.67,920453,0
+THS.US,D,20170726,000000,85.63,85.875,84.88,85.27,761329,0
+THS.US,D,20170727,000000,85.44,85.76,84.73,85.58,532112,0
+THS.US,D,20170728,000000,85.23,85.92,84.9,85.74,1060274,0
+THS.US,D,20170731,000000,85.6,85.87,83.97,84.83,1010963,0
+THS.US,D,20170801,000000,85.11,85.18,81.64,82.36,1294582,0
+THS.US,D,20170802,000000,82.49,84.55,82.03,84.25,1177311,0
+THS.US,D,20170803,000000,77.98,80.55,73.82,74.16,4712503,0
+THS.US,D,20170804,000000,72.65,75.8,72.27,74.48,2752029,0
+THS.US,D,20170807,000000,74.47,75.37,73.67,75.17,1373496,0
+THS.US,D,20170808,000000,74.81,75.845,74.09,74.64,1269795,0
+THS.US,D,20170809,000000,74.57,74.57,73.39,74.01,994769,0
+THS.US,D,20170810,000000,73.4,73.48,72.22,72.3,1271212,0
+THS.US,D,20170811,000000,71.98,72.07,70.9,70.91,1151882,0
+THS.US,D,20170814,000000,71.53,72.91,71.17,72.6,1473660,0
+THS.US,D,20170815,000000,72.64,72.95,71,71.06,822014,0
+THS.US,D,20170816,000000,70.85,71.61,70.76,71.08,714626,0
+THS.US,D,20170817,000000,70.83,71.32,69.51,69.64,1045512,0
+THS.US,D,20170818,000000,69.81,70.33,69.21,70.24,1067731,0
+THS.US,D,20170821,000000,70.43,70.78,69.77,70.13,878634,0
+THS.US,D,20170822,000000,70.06,70.45,69.6,70.33,1047405,0
+THS.US,D,20170823,000000,70.37,70.72,69.71,69.95,714467,0
+THS.US,D,20170824,000000,69.75,70.16,68.25,68.66,1165357,0
+THS.US,D,20170825,000000,68.87,68.87,67.77,67.79,863333,0
+THS.US,D,20170828,000000,67.91,68.91,66.6,66.7,644608,0
+THS.US,D,20170829,000000,66.56,66.98,66.04,66.4,1177086,0
+THS.US,D,20170830,000000,66.28,66.63,65.425,66.2,813712,0
+THS.US,D,20170831,000000,66.31,67.2,65.75,66.99,779250,0
+THS.US,D,20170901,000000,67.33,68.22,67.19,67.97,781078,0
+THS.US,D,20170905,000000,67.99,68.35,66.65,67.03,760435,0
+THS.US,D,20170906,000000,67.34,67.34,65.62,66.9,934378,0
+THS.US,D,20170907,000000,66.98,67.13,65.59,65.98,638571,0
+THS.US,D,20170908,000000,65.99,66.25,65.48,65.74,703750,0
+THS.US,D,20170911,000000,66.27,67.75,66.27,66.97,943992,0
+THS.US,D,20170912,000000,66.99,67.79,66.96,67.24,569992,0
+THS.US,D,20170913,000000,67.18,67.455,66.93,67.04,581015,0
+THS.US,D,20170914,000000,67,67.24,66.665,67.2,642896,0
+THS.US,D,20170915,000000,67.16,67.51,66.99,67.21,546514,0
+THS.US,D,20170918,000000,67.17,67.505,66.97,67.29,663759,0
+THS.US,D,20170919,000000,67.25,68.69,66.71,67.1,645010,0
+THS.US,D,20170920,000000,66.84,66.97,65.86,66.39,997124,0
+THS.US,D,20170921,000000,66.4,66.65,65.93,66.02,546624,0
+THS.US,D,20170922,000000,66.22,66.52,65.86,66,543453,0
+THS.US,D,20170925,000000,66.01,66.57,65.91,66.35,440416,0
+THS.US,D,20170926,000000,66.47,67.9,66.29,67.58,410999,0
+THS.US,D,20170927,000000,67.09,68.1,66.58,67.92,548825,0
+THS.US,D,20170928,000000,68.03,68.65,67.6,67.95,382527,0
+THS.US,D,20170929,000000,68.13,68.62,67.65,67.73,516861,0
+THS.US,D,20171002,000000,67.88,68.38,67.27,67.89,502008,0
+THS.US,D,20171003,000000,67.9,67.9,67,67.43,381338,0
+THS.US,D,20171004,000000,67.44,67.96,66.86,67.84,661583,0
+THS.US,D,20171005,000000,68.25,68.48,67.965,68.16,468008,0
+THS.US,D,20171006,000000,68.1,68.19,66.98,67.31,385329,0
+THS.US,D,20171009,000000,67.66,68.28,67.34,67.96,655019,0
+THS.US,D,20171010,000000,68.31,68.67,67.71,68.44,577242,0
+THS.US,D,20171011,000000,68.44,68.56,67.96,68.22,325779,0
+THS.US,D,20171012,000000,68.27,68.55,67.94,68.07,469441,0
+THS.US,D,20171013,000000,68.17,68.83,67.55,68.3,359220,0
+THS.US,D,20171016,000000,68.06,68.9,68.06,68.72,396275,0
+THS.US,D,20171017,000000,68.6,68.83,67.85,68.05,417358,0
+THS.US,D,20171018,000000,67.9,68.18,67.36,67.54,712473,0
+THS.US,D,20171019,000000,67.4,67.98,67.27,67.85,440372,0
+THS.US,D,20171020,000000,67.92,67.94,67.36,67.58,293546,0
+THS.US,D,20171023,000000,67.67,68.0524,66.82,67.12,342512,0
+THS.US,D,20171024,000000,67.27,67.77,65.395,66.24,616484,0
+THS.US,D,20171025,000000,66.3,66.58,65.49,66.27,588165,0
+THS.US,D,20171026,000000,66.39,66.9,65.2,66.49,499392,0
+THS.US,D,20171027,000000,66.42,68.43,66.42,68.34,622242,0
+THS.US,D,20171030,000000,68.3,68.48,66.08,66.19,881941,0
+THS.US,D,20171031,000000,66.19,67.81,66.1308,66.38,1103770,0
+THS.US,D,20171101,000000,66.52,67.13,66.05,66.36,1109143,0
+THS.US,D,20171102,000000,51.3,52.59,40.5,43.03,13862941,0
+THS.US,D,20171103,000000,40.45,44.305,40.26,42.16,3913396,0
+THS.US,D,20171106,000000,42.08,43.14,42.01,42.57,2224739,0
+THS.US,D,20171107,000000,42.79,43.14,42.37,42.74,1621174,0
+THS.US,D,20171108,000000,42.85,43.28,42.53,43,1062610,0
+THS.US,D,20171109,000000,43.26,43.43,42.54,42.58,943521,0
+THS.US,D,20171110,000000,42.24,43.13,41.87,43.08,1100723,0
+THS.US,D,20171113,000000,43.16,43.47,42.949,43.26,1104811,0
+THS.US,D,20171114,000000,43.11,43.27,41.56,42,1344939,0
+THS.US,D,20171115,000000,41.5,42.57,40.54,41.87,2684032,0
+THS.US,D,20171116,000000,43.17,43.405,42.43,42.86,1576031,0
+THS.US,D,20171117,000000,42.52,43.74,42.52,43.66,1433293,0
+THS.US,D,20171120,000000,43.76,44.255,43.48,44,868320,0
+THS.US,D,20171121,000000,44.06,44.35,43.71,44.07,740315,0
+THS.US,D,20171122,000000,44.18,44.35,43.91,44.29,496772,0
+THS.US,D,20171124,000000,44.48,44.48,43.55,44.08,195257,0
+THS.US,D,20171127,000000,44.07,44.3,43.81,44.07,801182,0
+THS.US,D,20171128,000000,44.07,44.67,43.92,44.26,725841,0
+THS.US,D,20171129,000000,44.37,46.02,44.29,45.78,894381,0
+THS.US,D,20171130,000000,45.94,46.26,45.11,46.02,896917,0
+THS.US,D,20171201,000000,45.89,46.25,45.29,46.07,1124470,0
+THS.US,D,20171204,000000,46.49,47.19,45.98,46.08,1361040,0
+THS.US,D,20171205,000000,46.19,46.47,45.21,45.5,868757,0
+THS.US,D,20171206,000000,45.35,46.75,45.22,46.45,597099,0
+THS.US,D,20171207,000000,46.19,47.38,45.88,47.05,853138,0
+THS.US,D,20171208,000000,47.06,47.06,45.87,46.83,781937,0
+THS.US,D,20171211,000000,46.62,47.15,46.55,46.69,957484,0
+THS.US,D,20171212,000000,46.81,47.08,46.35,46.54,892540,0
+THS.US,D,20171213,000000,45.56,47.05,45.34,46.98,1185052,0
+THS.US,D,20171214,000000,46.9,47.62,46.64,46.81,708226,0
+THS.US,D,20171215,000000,46.88,47.78,46.88,47.06,1802028,0
+THS.US,D,20171218,000000,47.35,49.4,47.35,48.86,785718,0
+THS.US,D,20171219,000000,48.98,49.18,48.6,48.8,910576,0
+THS.US,D,20171220,000000,49.07,49.08,47.85,48.62,702553,0
+THS.US,D,20171221,000000,48.63,49.11,48.47,48.61,590650,0
+THS.US,D,20171222,000000,48.62,48.8526,48.4,48.53,350653,0
+THS.US,D,20171226,000000,48.56,48.99,48.06,48.15,555649,0
+THS.US,D,20171227,000000,48.32,49.05,48.2,48.37,674984,0
+THS.US,D,20171228,000000,48.3,48.56,47.85,48.54,641948,0
+THS.US,D,20171229,000000,48.54,49.83,48.54,49.46,810020,0
+THS.US,D,20180102,000000,49.54,49.72,48.12,49.1,891659,0
+THS.US,D,20180103,000000,49.07,49.42,48.77,49.38,767132,0
+THS.US,D,20180104,000000,49.72,50.27,49.33,49.9,856613,0
+THS.US,D,20180105,000000,50.13,50.13,49.43,49.7,771614,0
+THS.US,D,20180108,000000,49.88,50.36,49.41,50.08,787086,0
+THS.US,D,20180109,000000,50.21,50.225,49.325,49.45,465960,0
+THS.US,D,20180110,000000,49.05,49.23,48.66,48.88,458671,0
+THS.US,D,20180111,000000,49.15,49.37,48.71,49.1,509588,0
+THS.US,D,20180112,000000,49.1,49.325,48.22,48.87,685230,0
+THS.US,D,20180116,000000,49.09,50.16,48.92,49.73,866726,0
+THS.US,D,20180117,000000,49.78,50.46,49.78,50.09,829942,0
+THS.US,D,20180118,000000,49.68,50.05,49.35,49.52,617373,0
+THS.US,D,20180119,000000,49.5,49.67,49.24,49.55,566956,0
+THS.US,D,20180122,000000,49.41,50.15,49.325,49.86,407909,0
+THS.US,D,20180123,000000,49.77,50.08,49.52,49.88,310657,0
+THS.US,D,20180124,000000,49.8,50.045,49.12,49.18,581219,0
+THS.US,D,20180125,000000,49.28,49.42,48.07,48.18,768273,0
+THS.US,D,20180126,000000,48.24,48.51,46.45,46.57,1155883,0
+THS.US,D,20180129,000000,46.16,47.52,46.12,47.45,1813742,0
+THS.US,D,20180130,000000,47.36,48.47,47.22,47.46,659823,0
+THS.US,D,20180131,000000,47.54,47.71,46.65,47.16,479061,0
+THS.US,D,20180201,000000,46.96,47.9,46.68,47.03,400716,0
+THS.US,D,20180202,000000,46.83,46.83,44.43,45.04,987987,0
+THS.US,D,20180205,000000,44.7,45.39,43.19,43.25,916805,0
+THS.US,D,20180206,000000,42.46,43.36,41.87,42.98,1397046,0
+THS.US,D,20180207,000000,42.66,43.01,41.97,42.48,1052915,0
+THS.US,D,20180208,000000,42.39,42.76,41.48,41.92,1068576,0
+THS.US,D,20180209,000000,42.2,42.52,41.03,42.14,936784,0
+THS.US,D,20180212,000000,42.2,42.27,41.21,41.48,1133303,0
+THS.US,D,20180213,000000,41.32,41.57,40.57,41.39,896563,0
+THS.US,D,20180214,000000,41.06,43.87,41.02,43.01,1693258,0
+THS.US,D,20180215,000000,36.69,39.22,36.35,37.48,5652010,0
+THS.US,D,20180216,000000,37.42,39.65,37.42,38.28,3722448,0
+THS.US,D,20180220,000000,40.38,40.5,40.38,40.38,1815816,0
+THS.US,D,20180221,000000,40.38,41.2,39.91,39.95,1224308,0
+THS.US,D,20180222,000000,39.99,40.46,39,39.39,1132464,0
+THS.US,D,20180223,000000,39.48,39.84,39,39.64,648922,0
+THS.US,D,20180226,000000,39.86,40.075,38.98,39.38,653797,0
+THS.US,D,20180227,000000,39.25,39.68,38.25,38.34,983387,0
+THS.US,D,20180228,000000,38.33,38.855,37.82,38.02,747467,0
+THS.US,D,20180301,000000,38,38.88,37.66,37.79,613046,0
+THS.US,D,20180302,000000,37.38,39.95,37.19,39.5,870020,0
+THS.US,D,20180305,000000,40.95,42.22,40.4,41.06,1126972,0
+THS.US,D,20180306,000000,41.07,42.22,40.61,41.95,893955,0
+THS.US,D,20180307,000000,41.56,42.07,41.2,41.95,588887,0
+THS.US,D,20180308,000000,42,42.35,41.69,42.32,477960,0
+THS.US,D,20180309,000000,42.62,42.79,41.64,42.02,435374,0
+THS.US,D,20180312,000000,42.13,43.15,41.93,42.87,428507,0
+THS.US,D,20180313,000000,43.15,43.45,42.59,42.99,635105,0
+THS.US,D,20180314,000000,43.18,43.38,42.64,42.7,489502,0
+THS.US,D,20180315,000000,42.67,42.97,41.03,41.2,431891,0
+THS.US,D,20180316,000000,41.13,41.61,40.8,41.41,658396,0
+THS.US,D,20180319,000000,41.17,41.38,40.28,40.42,415755,0
+THS.US,D,20180320,000000,40.4,40.43,39.93,40.37,535498,0
+THS.US,D,20180321,000000,40.13,40.41,38.4,38.59,1117891,0
+THS.US,D,20180322,000000,38.55,38.91,38.2,38.21,425568,0
+THS.US,D,20180323,000000,38.28,38.63,37.33,37.35,743288,0
+THS.US,D,20180326,000000,37.63,38.06,36.62,37.54,826344,0
+THS.US,D,20180327,000000,37.77,38.58,37.31,37.8,695763,0
+THS.US,D,20180328,000000,37.59,38.19,37.34,38.11,697535,0
+THS.US,D,20180329,000000,38.4,38.9,38.12,38.27,480062,0
+THS.US,D,20180402,000000,38.24,38.77,37.52,37.68,744651,0
+THS.US,D,20180403,000000,37.75,38.1,36.88,37.91,594882,0
+THS.US,D,20180404,000000,37.51,39.23,37.51,39.12,690308,0
+THS.US,D,20180405,000000,39.41,39.99,38.9,39.23,538216,0
+THS.US,D,20180406,000000,39.13,39.7,38.58,38.81,622595,0
+THS.US,D,20180409,000000,38.9,39.9,38.12,39.33,483211,0
+THS.US,D,20180410,000000,39.73,39.75,39.01,39.07,381478,0
+THS.US,D,20180411,000000,38.83,39.64,38.3,39.25,436317,0
+THS.US,D,20180412,000000,39.27,39.68,38.72,39.13,366121,0
+THS.US,D,20180413,000000,39.18,39.49,38.8,39.27,520864,0
+THS.US,D,20180416,000000,39.19,39.73,38.46,39.57,518159,0
+THS.US,D,20180417,000000,39.64,39.83,38.86,39.29,490357,0
+THS.US,D,20180418,000000,39.27,39.83,39.04,39.73,1217116,0
+THS.US,D,20180419,000000,39.62,39.77,38.83,38.93,503506,0
+THS.US,D,20180420,000000,39.04,39.16,38.02,38.18,616234,0
+THS.US,D,20180423,000000,38.28,38.51,37.85,38.23,1157054,0
+THS.US,D,20180424,000000,38.23,38.49,37.85,38.43,578193,0
+THS.US,D,20180425,000000,38.3,39.06,38.05,38.68,602192,0
+THS.US,D,20180426,000000,38.81,38.81,37.58,38.58,752633,0
+THS.US,D,20180427,000000,38.75,39.53,38.69,38.77,826274,0
+THS.US,D,20180430,000000,39,39.19,38.47,38.5,668628,0
+THS.US,D,20180501,000000,38.49,39.05,38.055,38.41,1108327,0
+THS.US,D,20180502,000000,38.5,38.77,36.43,36.62,1732181,0
+THS.US,D,20180503,000000,37.6,41.72,37.57,39.83,2880547,0
+THS.US,D,20180504,000000,39.8,44.8638,39.52,44.16,2220478,0
+THS.US,D,20180507,000000,44.12,44.98,43.2,44.76,1383728,0
+THS.US,D,20180508,000000,44.69,45.28,44.11,45.04,875304,0
+THS.US,D,20180509,000000,45.31,46.32,44.92,46,1001438,0
+THS.US,D,20180510,000000,46.19,47.23,46.1,46.8,837504,0
+THS.US,D,20180511,000000,47.07,47.52,46.4969,47.01,550474,0
+THS.US,D,20180514,000000,47.32,47.32,46.36,46.54,702800,0
+THS.US,D,20180515,000000,46.38,47.21,46.11,46.67,424588,0
+THS.US,D,20180516,000000,46.79,47.32,46.65,47.12,729317,0
+THS.US,D,20180517,000000,47.25,47.38,46.34,46.75,616071,0
+THS.US,D,20180518,000000,46.45,46.75,45.28,46.28,593398,0
+THS.US,D,20180521,000000,46.43,46.89,45.8,46.83,2002855,0
+THS.US,D,20180522,000000,46.89,47.45,46.57,46.67,377986,0
+THS.US,D,20180523,000000,46.43,46.92,46.3,46.66,488790,0
+THS.US,D,20180524,000000,46.43,46.8,45.93,46.59,397864,0
+THS.US,D,20180525,000000,46.66,47.26,46.31,47.21,658438,0
+THS.US,D,20180529,000000,46.99,47.42,46.76,47.22,394378,0
+THS.US,D,20180530,000000,47.26,48.18,46.58,48.12,687682,0
+THS.US,D,20180531,000000,48.15,48.15,47.28,47.91,840700,0
+THS.US,D,20180601,000000,48.26,48.91,47.58,48.61,726670,0
+THS.US,D,20180604,000000,48.99,49.5,48.6,49.46,701066,0
+THS.US,D,20180605,000000,49.3,49.48,48.04,48.51,490743,0
+THS.US,D,20180606,000000,48.44,48.44,47.64,48.17,356623,0
+THS.US,D,20180607,000000,47.91,48.89,47.1,48.75,441886,0
+THS.US,D,20180608,000000,48.65,49.71,48.21,49.61,579489,0
+THS.US,D,20180611,000000,49.76,50.6,49.21,50.43,423367,0
+THS.US,D,20180612,000000,50.48,52.65,50,52.18,900368,0
+THS.US,D,20180613,000000,52.23,52.45,51.38,51.86,579383,0
+THS.US,D,20180614,000000,51.87,52.34,51.5,52.26,488859,0
+THS.US,D,20180615,000000,52.35,52.79,51.83,52.67,802899,0
+THS.US,D,20180618,000000,52.73,52.73,51.73,52.04,634338,0
+THS.US,D,20180619,000000,51.75,53.455,51.38,53.37,764966,0
+THS.US,D,20180620,000000,53.39,53.91,52.71,53.84,549098,0
+THS.US,D,20180621,000000,53.84,54.025,53.3,53.69,410020,0
+THS.US,D,20180622,000000,54,54.51,53.46,53.56,873587,0
+THS.US,D,20180625,000000,53.79,54.215,53.27,53.87,476610,0
+THS.US,D,20180626,000000,53.97,53.97,53.03,53.71,686903,0
+THS.US,D,20180627,000000,53.66,54.46,52.83,53.22,848004,0
+THS.US,D,20180628,000000,53.3,53.74,52.565,53.18,610106,0
+THS.US,D,20180629,000000,53.33,53.33,52.41,52.51,918729,0
+THS.US,D,20180702,000000,52.01,52.415,51.8,52.34,389798,0
+THS.US,D,20180703,000000,52.68,53.59,52.29,52.77,388214,0
+THS.US,D,20180705,000000,53.01,53.47,52.55,53.42,649648,0
+THS.US,D,20180706,000000,53.42,54.09,53.02,53.9,605195,0
+THS.US,D,20180709,000000,54.4,54.4,52.89,53.04,1051612,0
+THS.US,D,20180710,000000,53.12,53.23,52.38,52.82,425344,0
+THS.US,D,20180711,000000,52.93,53.72,52.29,52.5,407425,0
+THS.US,D,20180712,000000,52.65,52.97,52.345,52.84,412609,0
+THS.US,D,20180713,000000,52.84,53.33,52.37,52.94,413180,0
+THS.US,D,20180716,000000,52.87,53.33,51.8,52.01,621048,0
+THS.US,D,20180717,000000,51.59,52.65,51.51,52.25,326503,0
+THS.US,D,20180718,000000,52.29,52.29,51.35,51.84,547682,0
+THS.US,D,20180719,000000,51.74,52.46,51.43,52.16,498728,0
+THS.US,D,20180720,000000,52.29,52.32,51.56,51.75,606744,0
+THS.US,D,20180723,000000,51.85,51.97,49.96,50.82,606242,0
+THS.US,D,20180724,000000,50.72,50.72,49.6,49.85,639234,0
+THS.US,D,20180725,000000,49.36,49.83,48.48,48.69,785039,0
+THS.US,D,20180726,000000,49.13,50,48.7,48.85,795585,0
+THS.US,D,20180727,000000,48.85,48.85,47.85,48.02,581945,0
+THS.US,D,20180730,000000,47.93,48.32,47.28,47.69,835834,0
+THS.US,D,20180731,000000,47.71,47.8,47.01,47.49,590392,0
+THS.US,D,20180801,000000,47.52,47.92,46.53,46.98,1401783,0
+THS.US,D,20180802,000000,47.91,51.445,47.91,49.7,2076453,0
+THS.US,D,20180803,000000,51.19,52.595,50.5,51,1891041,0
+THS.US,D,20180806,000000,51.11,51.47,50.23,50.6,1268009,0
+THS.US,D,20180807,000000,50.47,50.52,49.19,49.43,534515,0
+THS.US,D,20180808,000000,49.44,49.59,48.69,48.85,587456,0
+THS.US,D,20180809,000000,48.82,49.66,48.57,49.2,1238945,0
+THS.US,D,20180810,000000,48.79,49.01,48.25,48.36,395312,0
+THS.US,D,20180813,000000,48.24,48.24,47.28,48.11,528795,0
+THS.US,D,20180814,000000,48.35,49.41,48.3408,49.15,356782,0
+THS.US,D,20180815,000000,49.21,49.97,48.75,49.52,561427,0
+THS.US,D,20180816,000000,49.71,50.49,49.65,50.07,377019,0
+THS.US,D,20180817,000000,50.02,51.28,49.875,50.93,594287,0
+THS.US,D,20180820,000000,50.75,51.38,50.42,51,539893,0
+THS.US,D,20180821,000000,50.99,51.14,50.22,50.88,912574,0
+THS.US,D,20180822,000000,50.89,51.4,50.58,51.27,883968,0
+THS.US,D,20180823,000000,51.09,51.89,50.82,51.77,665334,0
+THS.US,D,20180824,000000,52,53.15,51.39,53.06,1069209,0
+THS.US,D,20180827,000000,53.31,53.66,52.3,52.4,974856,0
+THS.US,D,20180828,000000,52.13,52.46,50.7946,51.3,740884,0
+THS.US,D,20180829,000000,51.46,52.02,51.01,51.99,363351,0
+THS.US,D,20180830,000000,51.71,52.26,51.1,51.24,301587,0
+THS.US,D,20180831,000000,51.36,52.16,50.85,52.1,494281,0
+THS.US,D,20180904,000000,51.99,52.34,51.48,52.13,324488,0
+THS.US,D,20180905,000000,51.98,53.2,51.98,53.18,595445,0
+THS.US,D,20180906,000000,53.21,53.759,53,53.23,297151,0
+THS.US,D,20180907,000000,53.08,54.13,52.47,54.1,444046,0
+THS.US,D,20180910,000000,54.2,54.51,53.6882,54.27,395427,0
+THS.US,D,20180911,000000,54.17,54.58,53.04,53.99,687491,0
+THS.US,D,20180912,000000,54.07,55.13,53.875,55.01,383686,0
+THS.US,D,20180913,000000,55.1,55.6,54.44,55.43,406917,0
+THS.US,D,20180914,000000,55.55,55.56,54.78,54.9,356239,0
+THS.US,D,20180917,000000,54.95,55.32,54.23,54.41,375400,0
+THS.US,D,20180918,000000,54.22,54.7499,53.56,53.92,446884,0
+THS.US,D,20180919,000000,53.89,54.14,52.68,52.73,217604,0
+THS.US,D,20180920,000000,52.98,54.26,52.03,53.24,952755,0
+THS.US,D,20180921,000000,53.22,53.7,51.94,52.05,627169,0
+THS.US,D,20180924,000000,51.85,52.25,50.4,51.4,564991,0
+THS.US,D,20180925,000000,51.36,51.4,49.36,49.58,681889,0
+THS.US,D,20180926,000000,49.48,50.31,48.77,49.61,781764,0
+THS.US,D,20180927,000000,49.37,49.85,47.85,48.23,784176,0
+THS.US,D,20180928,000000,48.2,48.64,46.72,47.85,1124629,0
+THS.US,D,20181001,000000,48.16,48.63,46.51,46.92,867806,0
+THS.US,D,20181002,000000,46.98,47.88,46.56,47.34,950227,0
+THS.US,D,20181003,000000,46.78,47.34,45.655,46.7,1243733,0
+THS.US,D,20181004,000000,46.64,47.06,46.255,46.72,846427,0
+THS.US,D,20181005,000000,46.58,46.95,45.85,46.5,766441,0
+THS.US,D,20181008,000000,46.35,46.75,45.97,46.59,547085,0
+THS.US,D,20181009,000000,46.57,46.81,45.86,46,539345,0
+THS.US,D,20181010,000000,46.19,47.23,45.1601,46.1,616401,0
+THS.US,D,20181011,000000,46.1,46.54,45.48,45.65,644555,0
+THS.US,D,20181012,000000,46.11,46.76,45.25,46.46,524212,0
+THS.US,D,20181015,000000,46.38,47.99,46.38,47.65,432269,0
+THS.US,D,20181016,000000,47.75,48.95,47.31,48.64,506326,0
+THS.US,D,20181017,000000,48.43,48.58,47.22,47.91,666439,0
+THS.US,D,20181018,000000,47.88,48.27,47.08,47.2,364585,0
+THS.US,D,20181019,000000,47.56,48.92,47.3,48.6,497657,0
+THS.US,D,20181022,000000,48.64,49.15,47.94,48.19,458316,0
+THS.US,D,20181023,000000,47.81,48.18,47.01,47.89,449808,0
+THS.US,D,20181024,000000,47.99,48.64,47.52,47.78,550704,0
+THS.US,D,20181025,000000,47.65,47.92,47.17,47.59,451731,0
+THS.US,D,20181026,000000,47.21,47.21,45.13,45.28,739461,0
+THS.US,D,20181029,000000,45.84,46.79,44.98,45.51,842857,0
+THS.US,D,20181030,000000,45.8,47.115,45.58,46.91,536266,0
+THS.US,D,20181031,000000,46.96,47.39,45.31,45.56,813918,0
+THS.US,D,20181101,000000,46.27,46.8199,41.18,44,4878152,0
+THS.US,D,20181102,000000,42.77,45.615,42.77,44.68,2779875,0
+THS.US,D,20181105,000000,44.61,47.05,44.61,45.82,1460532,0
+THS.US,D,20181106,000000,45.79,49.03,45.645,48.22,1420806,0
+THS.US,D,20181107,000000,48.28,49.11,47.41,49.04,782718,0
+THS.US,D,20181108,000000,48.93,49.21,47.9939,48.32,726835,0
+THS.US,D,20181109,000000,48.19,48.71,47.98,48.52,738355,0
+THS.US,D,20181112,000000,48.28,50.12,48.21,49.65,604299,0
+THS.US,D,20181113,000000,49.99,50.58,49.54,50.4,977263,0
+THS.US,D,20181114,000000,50.65,51.03,49.79,50.06,896357,0
+THS.US,D,20181115,000000,49.93,51.25,49.162,51.21,693179,0
+THS.US,D,20181116,000000,50.97,52.34,50.97,51.88,623124,0
+THS.US,D,20181119,000000,52.57,52.93,52.1,52.79,798471,0
+THS.US,D,20181120,000000,52.5,53.77,52.23,53.5,752129,0
+THS.US,D,20181121,000000,53.42,54.1,53.24,53.66,677270,0
+THS.US,D,20181123,000000,53.46,53.75,52.71,53,237619,0
+THS.US,D,20181126,000000,53.23,53.74,51.69,52.32,1176295,0
+THS.US,D,20181127,000000,52.3,52.65,51.25,52.4,803033,0
+THS.US,D,20181128,000000,52.08,52.47,51.32,51.67,798617,0
+THS.US,D,20181129,000000,51.61,52.99,50.99,52.52,799252,0
+THS.US,D,20181130,000000,52.46,53.91,52.38,52.6,653576,0
+THS.US,D,20181203,000000,52.36,52.7699,50.81,51.92,771378,0
+THS.US,D,20181204,000000,52.22,52.4499,49.76,50.02,882165,0
+THS.US,D,20181206,000000,49.86,50.175,48.41,50.05,724858,0
+THS.US,D,20181207,000000,50.02,50.73,49.7,50.12,567492,0
+THS.US,D,20181210,000000,50.05,50.05,47.85,48.94,1148001,0
+THS.US,D,20181211,000000,49.41,53.26,49.41,51.71,1522877,0
+THS.US,D,20181212,000000,52.53,55.09,51.7,54.05,1576578,0
+THS.US,D,20181213,000000,54.11,54.91,53.33,54.66,807392,0
+THS.US,D,20181214,000000,54.25,54.56,53.61,54.01,559646,0
+THS.US,D,20181217,000000,53.99,54.48,51.07,51.26,1101719,0
+THS.US,D,20181218,000000,51.63,52.79,50.58,51.72,691894,0
+THS.US,D,20181219,000000,52.24,52.77,51.13,51.35,608425,0
+THS.US,D,20181220,000000,50.99,51.65,50.05,50.83,544270,0
+THS.US,D,20181221,000000,50.62,52.67,49.42,49.91,991251,0
+THS.US,D,20181224,000000,49.51,49.72,48.04,48.36,262514,0
+THS.US,D,20181226,000000,48.6,50.62,48.31,50.46,770848,0
+THS.US,D,20181227,000000,50.31,50.31,48.49,50.16,574439,0
+THS.US,D,20181228,000000,50.11,50.915,49.45,49.81,438355,0
+THS.US,D,20181231,000000,49.98,50.97,49.21,50.71,648768,0
+THS.US,D,20190102,000000,50.27,51.7,49.31,50.7,588484,0
+THS.US,D,20190103,000000,50.5,52.16,50.165,51.06,473306,0
+THS.US,D,20190104,000000,51.29,53.08,51.01,52.54,1239412,0
+THS.US,D,20190107,000000,52.51,53.875,52.51,53.54,984627,0
+THS.US,D,20190108,000000,53.65,54.52,53.6,54.33,432499,0
+THS.US,D,20190109,000000,54.59,55.29,54.21,55.02,670848,0
+THS.US,D,20190110,000000,55.13,57.15,54.62,56.37,853051,0
+THS.US,D,20190111,000000,56.49,57.49,56.08,57.16,808005,0
+THS.US,D,20190114,000000,57.16,58.35,56.835,57.99,469341,0
+THS.US,D,20190115,000000,58.21,58.95,57.69,58.82,949262,0
+THS.US,D,20190116,000000,59.14,59.72,58.465,58.69,668743,0
+THS.US,D,20190117,000000,58.68,60.58,58,59.96,2306817,0
+THS.US,D,20190118,000000,60,60.165,58.44,58.63,1143351,0
+THS.US,D,20190122,000000,58.51,58.72,56.93,57.85,774261,0
+THS.US,D,20190123,000000,58.14,59.2,57.56,57.73,446199,0
+THS.US,D,20190124,000000,57.4,57.74,56.44,57.41,339294,0
+THS.US,D,20190125,000000,57.66,57.745,56.6,56.88,254500,0
+THS.US,D,20190128,000000,56.55,57.5,56.28,57.23,253221,0
+THS.US,D,20190129,000000,57.27,57.4899,56.59,56.95,300751,0
+THS.US,D,20190130,000000,57.26,57.8,56.83,57.33,291660,0
+THS.US,D,20190131,000000,57.24,58.49,57.08,58.36,461446,0
+THS.US,D,20190201,000000,58.38,58.51,57.52,57.73,334931,0
+THS.US,D,20190204,000000,57.92,58.64,57.29,58.05,430892,0
+THS.US,D,20190205,000000,58.07,58.97,57.9,58.69,1037167,0
+THS.US,D,20190206,000000,58.48,59.07,57.91,58.39,386323,0
+THS.US,D,20190207,000000,57.73,58.23,57.165,58.14,361821,0
+THS.US,D,20190208,000000,57.98,58.65,57.98,58.6,384693,0
+THS.US,D,20190211,000000,58.68,59.1838,58.615,58.91,760162,0
+THS.US,D,20190212,000000,59.17,60.25,58.84,59.92,1064314,0
+THS.US,D,20190213,000000,59.95,60.27,59.4378,59.93,1130809,0
+THS.US,D,20190214,000000,56.75,60.3,55,59.03,2695038,0
+THS.US,D,20190215,000000,59.46,61.48,59.46,59.95,2241169,0
+THS.US,D,20190219,000000,59.9,60.27,59.4543,60,918919,0
+THS.US,D,20190220,000000,60.06,60.485,59.72,59.86,834034,0
+THS.US,D,20190221,000000,59.82,60.95,59.47,60.83,493733,0
+THS.US,D,20190222,000000,59.83,61.1,59.7,60.98,746588,0
+THS.US,D,20190225,000000,61.03,61.26,60.17,60.43,776571,0
+THS.US,D,20190226,000000,60.67,60.94,59.58,60.02,738129,0
+THS.US,D,20190227,000000,60,60.2,59.49,60.12,480553,0
+THS.US,D,20190228,000000,60.15,61.01,59.87,60.58,467050,0
+THS.US,D,20190301,000000,60.71,61.17,60.43,60.99,324665,0
+THS.US,D,20190304,000000,61,61.4,58.98,59.83,575620,0
+THS.US,D,20190305,000000,59.78,60,59.17,59.64,436819,0
+THS.US,D,20190306,000000,59.66,59.66,58.81,59.25,452165,0
+THS.US,D,20190307,000000,59.28,59.92,58.78,59.16,286547,0
+THS.US,D,20190308,000000,59.08,59.44,58.31,59.25,294426,0
+THS.US,D,20190311,000000,59.21,59.56,59.01,59.47,347645,0
+THS.US,D,20190312,000000,59.52,59.56,58.45,58.52,347868,0
+THS.US,D,20190313,000000,58.53,58.75,57.94,58.71,791494,0
+THS.US,D,20190314,000000,58.76,59.84,58.66,59.68,461081,0
+THS.US,D,20190315,000000,59.73,60.64,59.58,60.6,603117,0
+THS.US,D,20190318,000000,60.42,61.39,60.42,61.33,433686,0
+THS.US,D,20190319,000000,61.34,61.34,60.68,61.04,542179,0
+THS.US,D,20190320,000000,61.13,61.4758,60.44,60.65,331843,0
+THS.US,D,20190321,000000,60.68,62.78,60.665,62.41,623775,0
+THS.US,D,20190322,000000,62.26,62.705,61.24,61.34,424135,0
+THS.US,D,20190325,000000,62,64.25,61.95,63.94,1277927,0
+THS.US,D,20190326,000000,64.28,64.43,63.68,64.02,476467,0
+THS.US,D,20190327,000000,64.01,64.49,63.49,63.91,619776,0
+THS.US,D,20190328,000000,64,64.39,63.13,64.19,420582,0
+THS.US,D,20190329,000000,64.43,64.69,63.59,64.55,606375,0
+THS.US,D,20190401,000000,64.71,64.9059,63.02,63.33,409030,0
+THS.US,D,20190402,000000,63.4,63.54,62.33,62.54,476793,0
+THS.US,D,20190403,000000,62.71,62.715,61.59,61.62,505119,0
+THS.US,D,20190404,000000,61.7,62.1,61.08,61.79,451475,0
+THS.US,D,20190405,000000,61.96,62.38,61.38,61.85,513867,0
+THS.US,D,20190408,000000,61.97,63.05,61.45,62.94,357836,0
+THS.US,D,20190409,000000,62.72,63.11,62.28,62.59,339643,0
+THS.US,D,20190410,000000,62.64,63.79,62.62,63.67,317586,0
+THS.US,D,20190411,000000,64.01,64.18,63.22,63.84,287695,0
+THS.US,D,20190412,000000,63.8,64.24,63.29,63.49,206588,0
+THS.US,D,20190415,000000,63.41,64.26,63.41,64.17,208200,0
+THS.US,D,20190416,000000,64.21,64.54,63.8,63.95,405391,0
+THS.US,D,20190417,000000,64,64,62.78,63.2,229323,0
+THS.US,D,20190418,000000,63.25,63.34,62.56,63.16,310725,0
+THS.US,D,20190422,000000,63.18,63.56,62.7,63.33,220139,0
+THS.US,D,20190423,000000,63.33,64.75,63.33,64.24,406878,0
+THS.US,D,20190424,000000,63.91,64.75,63.845,64.4,362361,0
+THS.US,D,20190425,000000,64.22,64.59,63.92,64.1,289128,0
+THS.US,D,20190426,000000,64.36,64.79,63.8,64.39,343348,0
+THS.US,D,20190429,000000,65.9,67.88,65.57,65.78,703197,0
+THS.US,D,20190430,000000,66.06,67.14,66.015,66.98,562506,0
+THS.US,D,20190501,000000,66.77,67.55,66.4,66.78,712267,0
+THS.US,D,20190502,000000,60,61,55.92,59.16,2815904,0
+THS.US,D,20190503,000000,59.17,59.4,56.52,58.08,2426704,0
+THS.US,D,20190506,000000,57.43,58.14,56.36,56.52,991333,0
+THS.US,D,20190507,000000,56.22,56.81,55.29,56.08,1223544,0
+THS.US,D,20190508,000000,56.24,56.9,56.045,56.71,739203,0
+THS.US,D,20190509,000000,56.4,58,55.43,57.57,656964,0
+THS.US,D,20190510,000000,57.4,58.34,56.84,58.34,593809,0
+THS.US,D,20190513,000000,57.74,58.495,57.54,58.21,529624,0
+THS.US,D,20190514,000000,58.25,58.66,57.63,58.55,491628,0
+THS.US,D,20190515,000000,58.16,58.61,57.64,58.34,536065,0
+THS.US,D,20190516,000000,58.55,58.68,58.1,58.59,480141,0
+THS.US,D,20190517,000000,58.33,58.88,58.24,58.44,324156,0
+THS.US,D,20190520,000000,58.06,58.25,57.04,57.25,320405,0
+THS.US,D,20190521,000000,57.33,57.5363,56.72,56.83,284975,0
+THS.US,D,20190522,000000,56.81,57.095,56.23,56.7,217409,0
+THS.US,D,20190523,000000,56.33,56.665,55.33,55.61,195211,0
+THS.US,D,20190524,000000,55.78,55.89,55.03,55.37,302978,0
+THS.US,D,20190528,000000,55.23,55.67,53.88,54.1,432199,0
+THS.US,D,20190529,000000,53.74,53.93,52.98,53.22,414862,0
+THS.US,D,20190530,000000,53.22,53.71,52.4,52.55,284171,0
+THS.US,D,20190531,000000,52.16,52.26,51.33,52.13,515448,0
+THS.US,D,20190603,000000,52.18,52.96,51.81,52.86,600424,0
+THS.US,D,20190604,000000,53.25,53.78,52.24,52.86,478113,0
+THS.US,D,20190605,000000,53.17,53.9,52.93,53.81,305748,0
+THS.US,D,20190606,000000,53.76,53.88,52.73,53.33,423454,0
+THS.US,D,20190607,000000,53.58,55.31,53.58,54.55,546430,0
+THS.US,D,20190610,000000,54.55,54.86,53.03,53.36,387063,0
+THS.US,D,20190611,000000,53.31,55.01,53.215,54.55,567472,0
+THS.US,D,20190612,000000,54.52,55.14,54.06,55.13,549045,0
+THS.US,D,20190613,000000,55.17,55.715,54.83,55.29,480568,0
+THS.US,D,20190614,000000,55.16,56.08,54.92,55.88,416541,0
+THS.US,D,20190617,000000,56,56.13,55.04,55.84,764327,0
+THS.US,D,20190618,000000,55.95,55.95,54.34,55.08,504535,0
+THS.US,D,20190619,000000,55.03,56.24,54.6,56.13,357241,0
+THS.US,D,20190620,000000,56.4,56.4,54.91,55.22,460968,0
+THS.US,D,20190621,000000,55.06,55.3,54.33,55.02,636090,0
+THS.US,D,20190624,000000,55.11,55.42,54.495,54.52,545053,0
+THS.US,D,20190625,000000,54.52,54.59,53.38,53.48,608832,0
+THS.US,D,20190626,000000,53.14,53.3,52.42,52.7,531033,0
+THS.US,D,20190627,000000,52.44,53.81,52.02,53.75,578859,0
+THS.US,D,20190628,000000,53.96,54.31,53.11,54.1,764727,0
+THS.US,D,20190701,000000,54.39,54.87,53.97,54.23,395594,0
+THS.US,D,20190702,000000,54.13,54.89,53.9884,54.85,433856,0
+THS.US,D,20190703,000000,55.11,56.57,55.11,56.55,274655,0
+THS.US,D,20190705,000000,56.39,56.39,55.43,56.28,306249,0
+THS.US,D,20190708,000000,56.08,56.5,55.89,56.13,557304,0
+THS.US,D,20190709,000000,57.39,58.36,56.51,56.85,872128,0
+THS.US,D,20190710,000000,56.72,57.05,56.1,56.25,430986,0
+THS.US,D,20190711,000000,56.17,56.45,54.93,55.46,670004,0
+THS.US,D,20190712,000000,55.48,55.795,54.905,55.57,313809,0
+THS.US,D,20190715,000000,55.9,55.9,55.21,55.25,372335,0
+THS.US,D,20190716,000000,55.3,55.46,54.61,54.76,330275,0
+THS.US,D,20190717,000000,54.64,54.815,53.625,54.54,438681,0
+THS.US,D,20190718,000000,55.7,56.52,55.1,56.12,600585,0
+THS.US,D,20190719,000000,56.13,57.34,55.77,57.09,486968,0
+THS.US,D,20190722,000000,57.1,57.165,56.27,56.86,399677,0
+THS.US,D,20190723,000000,57.12,57.48,56.81,57.42,420597,0
+THS.US,D,20190724,000000,57.4,58.74,57.26,58.63,692393,0
+THS.US,D,20190725,000000,58.32,59.12,58.31,58.6,463719,0
+THS.US,D,20190726,000000,58.85,59.78,58.59,59.74,311638,0
+THS.US,D,20190729,000000,59.74,60.035,58.84,59.64,388226,0
+THS.US,D,20190730,000000,59.42,60.23,59.16,59.68,500514,0
+THS.US,D,20190731,000000,59.68,60.38,58.75,59.34,884646,0
+THS.US,D,20190801,000000,55.15,57.39,54.17,56.8,1587821,0
+THS.US,D,20190802,000000,57.64,58.24,56.59,57.07,901346,0
+THS.US,D,20190805,000000,56.45,56.52,53.27,53.54,868674,0
+THS.US,D,20190806,000000,53.59,53.98,52.69,52.87,837397,0
+THS.US,D,20190807,000000,52.51,52.89,51.42,52.58,498894,0
+THS.US,D,20190808,000000,52.18,53.82,51.78,53.67,743526,0
+THS.US,D,20190809,000000,53.64,53.64,52.59,52.61,291605,0
+THS.US,D,20190812,000000,52.19,52.28,51.23,52.17,314500,0
+THS.US,D,20190813,000000,52.38,53.505,51.96,52.26,355696,0
+THS.US,D,20190814,000000,51.83,51.83,50.815,50.98,496143,0
+THS.US,D,20190815,000000,50.85,51.25,49.725,50.07,444317,0
+THS.US,D,20190816,000000,50.23,51.39,50,51.17,347469,0
+THS.US,D,20190819,000000,51.64,51.64,50.93,51.19,252692,0
+THS.US,D,20190820,000000,51.04,51.04,50.2,50.25,300750,0
+THS.US,D,20190821,000000,50.56,50.56,48.97,49.11,461030,0
+THS.US,D,20190822,000000,49.2,50.34,48.8,50.11,398939,0
+THS.US,D,20190823,000000,50.04,50.92,49.83,49.96,546486,0
+THS.US,D,20190826,000000,50.36,50.71,48.86,49.35,361133,0
+THS.US,D,20190827,000000,49.29,49.43,48.425,48.91,477178,0
+THS.US,D,20190828,000000,48.8,49.35,48.485,48.57,416589,0
+THS.US,D,20190829,000000,48.82,50.0694,48.795,49.65,336176,0
+THS.US,D,20190830,000000,49.95,51.31,49.67,50.65,520689,0
+THS.US,D,20190903,000000,50.33,51.41,50.26,51.22,574269,0
+THS.US,D,20190904,000000,51.45,52.23,51.23,52.1,457788,0
+THS.US,D,20190905,000000,52.84,55.265,52.735,55,951028,0
+THS.US,D,20190906,000000,55.2,56.12,54.78,55.91,829688,0
+THS.US,D,20190909,000000,56.01,56.35,55.23,55.57,593180,0
+THS.US,D,20190910,000000,55.41,58.28,54.81,58.26,637385,0
+THS.US,D,20190911,000000,58.18,59.38,57.88,59.09,546272,0
+THS.US,D,20190912,000000,59.39,59.47,57.75,58.17,340913,0
+THS.US,D,20190913,000000,58.14,58.965,58.14,58.36,269740,0
+THS.US,D,20190916,000000,58.23,58.93,58.09,58.62,230943,0
+THS.US,D,20190917,000000,58.46,58.94,57.53,57.89,543847,0
+THS.US,D,20190918,000000,58.05,58.13,57.29,57.65,255318,0
+THS.US,D,20190919,000000,57.65,57.65,56.3,56.45,452181,0
+THS.US,D,20190920,000000,56.62,57.02,56.03,56.42,506238,0
+THS.US,D,20190923,000000,56.55,56.88,55.71,55.72,251985,0
+THS.US,D,20190924,000000,55.93,55.93,54.75,55.31,463684,0
+THS.US,D,20190925,000000,55.43,55.965,55.2,55.4,367077,0
+THS.US,D,20190926,000000,55.61,55.76,54.78,55.1,321823,0
+THS.US,D,20190927,000000,55.22,55.3,54.18,55.19,331603,0
+THS.US,D,20190930,000000,55.45,55.9,55.065,55.45,260381,0
+THS.US,D,20191001,000000,55.31,55.79,54.46,54.62,204948,0
+THS.US,D,20191002,000000,54.45,54.64,52.71,53.2,370081,0
+THS.US,D,20191003,000000,53.1,53.43,51.82,52.23,568963,0
+THS.US,D,20191004,000000,52.34,53.35,51.95,53.27,291729,0
+THS.US,D,20191007,000000,52.89,53.69,52.66,53.07,272639,0
+THS.US,D,20191008,000000,52.93,52.93,51.63,51.99,474846,0
+THS.US,D,20191009,000000,52.3,52.3,51.42,51.62,305910,0
+THS.US,D,20191010,000000,51.53,52.46,51.53,52.33,233161,0
+THS.US,D,20191011,000000,52.68,53.85,52.5,53.36,324300,0
+THS.US,D,20191014,000000,53.26,53.88,53.06,53.42,201228,0
+THS.US,D,20191015,000000,53.4,53.97,53.15,53.16,305186,0
+THS.US,D,20191016,000000,53.17,53.755,52.72,53.17,295339,0
+THS.US,D,20191017,000000,53.03,54.52,52.85,54.4,253911,0
+THS.US,D,20191018,000000,54.11,54.41,53.52,53.92,183078,0
+THS.US,D,20191021,000000,53.93,54.895,53.905,54.03,252521,0
+THS.US,D,20191022,000000,54.24,55.3,53.98,54.85,486272,0
+THS.US,D,20191023,000000,54.79,55.1,54.37,54.74,296274,0
+THS.US,D,20191024,000000,54.77,55.14,54.305,54.55,237608,0
+THS.US,D,20191025,000000,54.55,54.87,54.19,54.26,208990,0
+THS.US,D,20191028,000000,54.41,55.34,54.285,54.54,261431,0
+THS.US,D,20191029,000000,54.7,55.66,54.26,55.42,279754,0
+THS.US,D,20191030,000000,55.44,55.49,54.7,55.23,226032,0
+THS.US,D,20191031,000000,55.3,55.74,53.7,54.02,402038,0
+THS.US,D,20191101,000000,54.19,56.03,54.19,55.55,433125,0
+THS.US,D,20191104,000000,55.84,55.84,54.62,54.92,616284,0
+THS.US,D,20191105,000000,55.03,55.67,54.79,55.38,534005,0
+THS.US,D,20191106,000000,55.52,55.64,54.47,55.17,596734,0
+THS.US,D,20191107,000000,49,50.65,44.605,48.94,1791536,0
+THS.US,D,20191108,000000,48.76,50.29,48.085,49.09,1148036,0
+THS.US,D,20191111,000000,49.13,50.53,48.87,49.65,414633,0
+THS.US,D,20191112,000000,49.48,49.58,48.11,48.88,814303,0
+THS.US,D,20191113,000000,48.83,49.39,48.4,49.07,478481,0
+THS.US,D,20191114,000000,49.06,49.51,48.56,49.27,345125,0
+THS.US,D,20191115,000000,49.27,49.97,49.1,49.72,294730,0
+THS.US,D,20191118,000000,49.5,49.95,49.01,49.45,460271,0
+THS.US,D,20191119,000000,49.34,49.515,48.89,49.08,338339,0
+THS.US,D,20191120,000000,48.95,49.69,48.75,49.02,232681,0
+THS.US,D,20191121,000000,48.97,48.97,47.89,47.93,309330,0
+THS.US,D,20191122,000000,48.19,48.65,47.64,47.9,735064,0
+THS.US,D,20191125,000000,48.02,49.72,47.88,49.47,1091755,0
+THS.US,D,20191126,000000,49.55,49.72,48.88,49.01,300757,0
+THS.US,D,20191127,000000,49.1,49.69,48.8,49.5,467772,0
+THS.US,D,20191129,000000,49.36,49.6,48.89,48.89,208108,0
+THS.US,D,20191202,000000,49.27,51.72,49.16,49.77,1032084,0
+THS.US,D,20191203,000000,49.79,50.02,49.38,49.74,573013,0
+THS.US,D,20191204,000000,49.77,51.11,49.72,50.56,1289570,0
+THS.US,D,20191205,000000,51,51.24,50.63,50.85,562178,0
+THS.US,D,20191206,000000,51.25,51.88,51.05,51.61,488128,0
+THS.US,D,20191209,000000,51.56,52.23,51.34,51.68,422479,0
+THS.US,D,20191210,000000,51.52,52,50.67,50.84,393580,0
+THS.US,D,20191211,000000,50.89,51.18,49.9,49.99,496951,0
+THS.US,D,20191212,000000,49.97,50.45,49.61,50.15,582229,0
+THS.US,D,20191213,000000,50.2,50.2,49.125,49.18,737626,0
+THS.US,D,20191216,000000,49.4,50.2667,49.32,49.42,389725,0
+THS.US,D,20191217,000000,49.385,49.4,47.98,48.1,659534,0
+THS.US,D,20191218,000000,48.19,48.51,47.72,48,559708,0
+THS.US,D,20191219,000000,48.24,49.29,47.81,48.81,724330,0
+THS.US,D,20191220,000000,49.07,49.19,48.28,48.4,829122,0
+THS.US,D,20191223,000000,48.48,48.93,48.15,48.17,312623,0
+THS.US,D,20191224,000000,48.28,48.38,47.89,47.93,149232,0
+THS.US,D,20191226,000000,47.94,48.385,47.66,47.72,227806,0
+THS.US,D,20191227,000000,47.74,48.07,47.52,47.79,306093,0
+THS.US,D,20191230,000000,47.8,48.28,47.5599,48.04,350914,0
+THS.US,D,20191231,000000,47.99,48.75,47.99,48.5,356911,0
+THS.US,D,20200102,000000,48.53,48.6,47.28,47.42,448632,0
+THS.US,D,20200103,000000,47.02,47.98,46.9,47.84,289087,0
+THS.US,D,20200106,000000,47.24,47.7,46.75,47.23,394250,0
+THS.US,D,20200107,000000,47.39,47.425,46.14,46.68,386103,0
+THS.US,D,20200108,000000,46.76,47.04,46.43,46.65,439867,0
+THS.US,D,20200109,000000,46.68,46.92,46.25,46.44,249558,0
+THS.US,D,20200110,000000,46.48,46.66,46.01,46.06,200878,0
+THS.US,D,20200113,000000,46.15,47.15,45.9,47.1,215670,0
+THS.US,D,20200114,000000,46.66,47.08,46.29,46.63,308147,0
+THS.US,D,20200115,000000,46.54,47.49,46.39,47.02,334718,0
+THS.US,D,20200116,000000,47.16,47.72,47.02,47.43,219449,0
+THS.US,D,20200117,000000,47.41,47.56,47.02,47.41,212774,0
+THS.US,D,20200121,000000,46.85,47.14,46.3,46.91,319125,0
+THS.US,D,20200122,000000,46.92,47.085,46.71,46.83,274214,0
+THS.US,D,20200123,000000,46.6,46.99,46.23,46.74,263225,0
+THS.US,D,20200124,000000,46.74,46.82,45.955,46.19,267520,0
+THS.US,D,20200127,000000,45.7,45.83,45.16,45.16,336744,0
+THS.US,D,20200128,000000,45.24,45.88,45.07,45.11,271252,0
+THS.US,D,20200129,000000,45.18,45.42,44.21,44.26,195590,0
+THS.US,D,20200130,000000,44.29,44.76,43.93,44.63,278410,0
+THS.US,D,20200131,000000,44.4,44.81,44.365,44.6,391051,0
+THS.US,D,20200203,000000,44.67,45.42,44.67,45.12,286454,0
+THS.US,D,20200204,000000,45.53,45.88,45.05,45.08,337646,0
+THS.US,D,20200205,000000,45.4,46.13,44.898,45.52,292066,0
+THS.US,D,20200206,000000,45.58,46.57,45.26,45.26,436487,0
+THS.US,D,20200207,000000,45.21,46.35,44.82,45.93,318570,0
+THS.US,D,20200210,000000,46,46.59,45.48,46.48,271679,0
+THS.US,D,20200211,000000,46.61,47.07,46.31,46.41,244124,0
+THS.US,D,20200212,000000,46.71,46.71,45.81,46.07,352892,0
+THS.US,D,20200213,000000,46,47.29,45.08,45.54,1004884,0
+THS.US,D,20200214,000000,45.01,46.49,44.58,45.75,1129513,0
+THS.US,D,20200218,000000,45.34,45.63,44.13,44.89,873202,0
+THS.US,D,20200219,000000,44.91,45.245,44.635,44.87,474330,0
+THS.US,D,20200220,000000,44.67,45.02,44.37,44.98,455075,0
+THS.US,D,20200221,000000,44.63,44.88,44.31,44.47,337401,0
+THS.US,D,20200224,000000,43.59,44.16,42.73,44,394762,0
+THS.US,D,20200225,000000,44.03,44.27,40.795,41.26,683066,0
+THS.US,D,20200226,000000,41.44,41.56,39.34,39.41,1053661,0
+THS.US,D,20200227,000000,38.4,39.04,37.09,37.2,877230,0
+THS.US,D,20200228,000000,37.17,38.85,36.4,38.11,1165933,0
+THS.US,D,20200302,000000,38.71,40.63,38.71,40.6,752291,0
+THS.US,D,20200303,000000,40.88,42.75,40.06,40.48,647041,0
+THS.US,D,20200304,000000,41.28,41.74,40.43,41.53,499971,0
+THS.US,D,20200305,000000,40.59,41.07,40.09,40.45,413349,0
+THS.US,D,20200306,000000,39.4,40.8,39,39.66,448621,0
+THS.US,D,20200309,000000,36.98,37.53,34.47,34.57,561765,0
+THS.US,D,20200310,000000,35.64,37.52,34.06,37.31,747267,0
+THS.US,D,20200311,000000,37.97,38.72,36.44,37.69,1104483,0
+THS.US,D,20200312,000000,33.84,36.07,33.5,35.1,705973,0
+THS.US,D,20200313,000000,36.71,38.09,34.4,38.06,648730,0
+THS.US,D,20200316,000000,34.25,41.02,34.25,36.95,481574,0
+THS.US,D,20200317,000000,37.6,42.15,37.35,40.49,911544,0
+THS.US,D,20200318,000000,38.3,40.46,36.2,39.03,592079,0
+THS.US,D,20200319,000000,39.69,40.695,38.65,39.53,711174,0
+THS.US,D,20200320,000000,39.39,41.92,38.56,39.59,841158,0
+THS.US,D,20200323,000000,39.68,40.47,37.31,38.34,651174,0
+THS.US,D,20200324,000000,39.7,41,37.76,38.37,469992,0
+THS.US,D,20200325,000000,38.36,39.21,36.65,37.93,866840,0
+THS.US,D,20200326,000000,38.23,39.38,37.45,38.34,471636,0
+THS.US,D,20200327,000000,37.57,40.96,37.57,39.79,762568,0
+THS.US,D,20200330,000000,40.19,42.42,39.99,42.28,542072,0
+THS.US,D,20200331,000000,42.24,44.45,41.82,44.15,851088,0
+THS.US,D,20200401,000000,43.12,45.08,42.41,43.79,658652,0
+THS.US,D,20200402,000000,43.33,44.79,43.09,44.31,624861,0
+THS.US,D,20200403,000000,44.08,45.35,43.37,44.81,660042,0
+THS.US,D,20200406,000000,45.46,45.57,43.3,44.11,682135,0
+THS.US,D,20200407,000000,44.66,45.5,42.09,42.8,998977,0
+THS.US,D,20200408,000000,42.98,43.99,42.68,43.45,1108906,0
+THS.US,D,20200409,000000,44.42,44.9399,43.74,44.02,1118480,0
+THS.US,D,20200413,000000,44.14,44.7,42.105,42.47,592778,0
+THS.US,D,20200414,000000,43.27,45.94,42.94,45.45,796127,0
+THS.US,D,20200415,000000,45.19,45.89,44.21,45.39,489910,0
+THS.US,D,20200416,000000,47.5,49.86,46.78,49.49,1091481,0
+THS.US,D,20200417,000000,50.18,50.47,48.32,49.12,550171,0
+THS.US,D,20200420,000000,48.81,50.12,48.57,49.03,465959,0
+THS.US,D,20200421,000000,48.75,49.53,48.18,49.04,463937,0
+THS.US,D,20200422,000000,49.67,50.09,48.1,48.41,529377,0
+THS.US,D,20200423,000000,48.42,49.48,47.85,48.99,408921,0
+THS.US,D,20200424,000000,49.59,50.33,48.58,50.11,483411,0
+THS.US,D,20200427,000000,50.57,52.055,50.23,51.86,865201,0
+THS.US,D,20200428,000000,53.06,53.73,52.17,52.87,608709,0
+THS.US,D,20200429,000000,53.46,53.46,51.71,52.11,361847,0
+THS.US,D,20200430,000000,51.75,52.36,51.12,51.73,513421,0
+THS.US,D,20200501,000000,51.33,51.95,50.56,50.66,586679,0
+THS.US,D,20200504,000000,50.69,51.125,49.92,50.88,581588,0
+THS.US,D,20200505,000000,51.21,51.95,50.98,51.19,585588,0
+THS.US,D,20200506,000000,51.56,51.93,49.91,50.84,1127469,0
+THS.US,D,20200507,000000,52.48,52.48,48.42,50.39,1197531,0
+THS.US,D,20200508,000000,51.97,53.98,50.9592,53.49,968461,0
+THS.US,D,20200511,000000,53.19,53.515,51.93,52.46,814403,0
+THS.US,D,20200512,000000,52.55,53.93,52.4,52.58,524181,0
+THS.US,D,20200513,000000,52.61,53.03,51.84,52.34,506876,0
+THS.US,D,20200514,000000,52.08,52.78,51.6,51.92,623267,0
+THS.US,D,20200515,000000,51.92,53.02,51.69,52,1249726,0
+THS.US,D,20200518,000000,52.47,53,50.87,50.88,671744,0
+THS.US,D,20200519,000000,50.8,51.63,50.585,50.6,431398,0
+THS.US,D,20200520,000000,51.08,51.08,50.155,50.66,592783,0
+THS.US,D,20200521,000000,50.13,50.6399,49.68,50.39,650924,0
+THS.US,D,20200522,000000,50.4,51.11,50.29,50.84,382275,0
+THS.US,D,20200526,000000,51.28,52.1199,51.28,51.46,336293,0
+THS.US,D,20200527,000000,51.65,51.78,50.64,51.63,410411,0
+THS.US,D,20200528,000000,52,52.84,51.6,52.27,575689,0
+THS.US,D,20200529,000000,52.21,52.85,51.8592,52.71,638874,0
+THS.US,D,20200601,000000,52.85,53.85,52.4,53.4,456126,0
+THS.US,D,20200602,000000,53.32,53.62,51.78,51.89,499415,0
+THS.US,D,20200603,000000,52.06,52.21,50.3,50.4,669561,0
+THS.US,D,20200604,000000,50.17,50.8,48.99,49.5,779716,0
+THS.US,D,20200605,000000,49.47,50.0981,47.84,48.83,1185560,0
+THS.US,D,20200608,000000,48.46,51.47,48.46,51.07,605355,0
+THS.US,D,20200609,000000,50.98,51.73,50.14,50.72,480326,0
+THS.US,D,20200610,000000,50.77,51,48.62,49.08,578913,0
+THS.US,D,20200611,000000,48.51,49.25,46.91,46.98,470809,0
+THS.US,D,20200612,000000,47.66,48.2265,46.36,46.77,454851,0
+THS.US,D,20200615,000000,46.22,48.12,45.165,48.08,401134,0
+THS.US,D,20200616,000000,48.92,48.96,47.65,48.55,361167,0
+THS.US,D,20200617,000000,48.47,49.35,48.26,48.95,534273,0
+THS.US,D,20200618,000000,48.82,49.23,48.36,48.52,319616,0
+THS.US,D,20200619,000000,49.19,49.2,47.93,48.23,498599,0
+THS.US,D,20200622,000000,48.06,48.25,47.52,47.59,459147,0
+THS.US,D,20200623,000000,47.92,47.92,46.71,46.76,814024,0
+THS.US,D,20200624,000000,46.43,46.45,43.89,44.65,1072825,0
+THS.US,D,20200625,000000,44.37,44.9486,41.24,41.56,2200905,0
+THS.US,D,20200626,000000,41.85,43.29,40.9,42.29,1890259,0
+THS.US,D,20200629,000000,42.53,43.51,42.12,42.35,884280,0
+THS.US,D,20200630,000000,42.6,44.045,42.44,43.8,824553,0
+THS.US,D,20200701,000000,43.61,44.0095,42.99,43.16,573356,0
+THS.US,D,20200702,000000,43.58,43.73,42.43,43.12,631939,0
+THS.US,D,20200706,000000,43.6,43.92,42.99,43.26,1134010,0
+THS.US,D,20200707,000000,42.91,43.69,42.91,43.24,624083,0
+THS.US,D,20200708,000000,43.39,43.57,42.99,43.56,388654,0
+THS.US,D,20200709,000000,43.42,43.48,42.66,43.05,901607,0
+THS.US,D,20200710,000000,42.95,44.22,42.77,43.86,350862,0
+THS.US,D,20200713,000000,43.8,44.02,42.78,42.79,496392,0
+THS.US,D,20200714,000000,42.89,44.49,42.7,44.41,581851,0
+THS.US,D,20200715,000000,44.66,44.87,43.69,43.89,526052,0
+THS.US,D,20200716,000000,43.92,44.33,43.6,43.68,321647,0
+THS.US,D,20200717,000000,43.51,43.8,42.86,43.1,339870,0
+THS.US,D,20200720,000000,43.06,43.23,42.35,42.66,426299,0
+THS.US,D,20200721,000000,42.97,43.83,42.77,43.23,260233,0
+THS.US,D,20200722,000000,43.38,43.38,42.455,43.19,343277,0
+THS.US,D,20200723,000000,43.24,44.37,43.24,43.87,447175,0
+THS.US,D,20200724,000000,44.07,44.245,43.42,43.68,180674,0
+THS.US,D,20200727,000000,45.24,45.24,43.62,44.28,609753,0
+THS.US,D,20200728,000000,44.2,45.19,44.09,44.49,356593,0
+THS.US,D,20200729,000000,44.66,44.79,43.7,44.35,360319,0
+THS.US,D,20200730,000000,44.05,44.1928,43.635,44.11,300887,0
+THS.US,D,20200731,000000,43.9,44.14,43.3,43.82,420284,0
+THS.US,D,20200803,000000,43.83,44.4,43.58,44.1,417050,0
+THS.US,D,20200804,000000,44.11,45.84,43.98,45.57,892472,0
+THS.US,D,20200805,000000,45.57,45.89,45.06,45.34,580947,0
+THS.US,D,20200806,000000,45.12,46.58,43.62,44.15,675435,0
+THS.US,D,20200807,000000,44,44.3,42.58,43.25,796366,0
+THS.US,D,20200810,000000,43.36,43.75,42.2,42.3,849595,0
+THS.US,D,20200811,000000,42.64,43.42,42.17,43.33,803707,0
+THS.US,D,20200812,000000,43.59,44.135,43.275,43.3,392627,0
+THS.US,D,20200813,000000,43.54,43.54,42.735,42.91,340996,0
+THS.US,D,20200814,000000,43.07,43.66,42.5,43.45,471619,0
+THS.US,D,20200817,000000,43.31,43.9,43.14,43.22,364929,0
+THS.US,D,20200818,000000,43.09,43.09,42.36,42.66,390468,0
+THS.US,D,20200819,000000,42.46,43.35,42.39,42.58,349382,0
+THS.US,D,20200820,000000,42.38,42.575,42.15,42.46,453940,0
+THS.US,D,20200821,000000,42.53,43.06,42.23,42.98,666701,0
+THS.US,D,20200824,000000,42.95,43.85,42.295,43.84,465948,0
+THS.US,D,20200825,000000,43.88,44.37,43.7,44.28,385203,0
+THS.US,D,20200826,000000,44.1,44.53,43,43.1,526447,0
+THS.US,D,20200827,000000,43.34,44.14,43.34,43.71,332781,0
+THS.US,D,20200828,000000,43.82,43.82,42.69,43.07,509035,0
+THS.US,D,20200831,000000,42.8,43.21,42.59,42.81,389305,0
+THS.US,D,20200901,000000,42.66,42.91,41.3,41.86,688782,0
+THS.US,D,20200902,000000,41.86,43.77,41.86,43.58,498552,0
+THS.US,D,20200903,000000,43.5,44.47,42.74,43.08,372632,0
+THS.US,D,20200904,000000,43.42,43.42,42.49,42.82,387558,0
+THS.US,D,20200908,000000,42.85,42.85,41.89,42.12,530971,0
+THS.US,D,20200909,000000,42.26,42.45,40.79,41.2,533538,0
+THS.US,D,20200910,000000,41.13,41.57,40.89,41.09,350487,0
+THS.US,D,20200911,000000,41.17,41.6,40.46,40.47,265833,0
+THS.US,D,20200914,000000,40.53,41,40.32,40.49,282815,0
+THS.US,D,20200915,000000,40.45,40.88,39,39.21,962444,0
+THS.US,D,20200916,000000,39.19,39.31,37.82,38.82,1097874,0
+THS.US,D,20200917,000000,38.82,40.25,38.401,39.5,721461,0
+THS.US,D,20200918,000000,39.5,39.51,38.39,39.26,872478,0
+THS.US,D,20200921,000000,38.89,40.28,38.58,40.28,523719,0
+THS.US,D,20200922,000000,40.3,40.99,39.82,39.86,455842,0
+THS.US,D,20200923,000000,40.09,40.42,38.48,38.65,383652,0
+THS.US,D,20200924,000000,38.7,39.32,38,38.76,786100,0
+THS.US,D,20200925,000000,38.83,39.82,38.51,39.74,304658,0
+THS.US,D,20200928,000000,39.75,40.64,39.75,40.38,436074,0
+THS.US,D,20200929,000000,40.59,40.635,39.6,40.19,520862,0
+THS.US,D,20200930,000000,40.5,40.67,40.31,40.53,716926,0
+THS.US,D,20201001,000000,40.6,40.9,39.79,40.9,618191,0
+THS.US,D,20201002,000000,40.66,41.84,40.66,41.53,605629,0
+THS.US,D,20201005,000000,41.45,41.87,40.94,41.19,466571,0
+THS.US,D,20201006,000000,41.23,41.645,40.83,41.19,348565,0
+THS.US,D,20201007,000000,41.45,41.95,41.06,41.42,451955,0
+THS.US,D,20201008,000000,41.73,41.77,40.95,41.13,298907,0
+THS.US,D,20201009,000000,41.03,41.2,40.2,40.3,325550,0
+THS.US,D,20201012,000000,40.19,41.4,40.19,41.09,456868,0
+THS.US,D,20201013,000000,40.98,41.5,40.51,40.66,517250,0
+THS.US,D,20201014,000000,40.54,40.94,39.98,39.99,337303,0
+THS.US,D,20201015,000000,39.75,39.955,39.4,39.69,534840,0
+THS.US,D,20201016,000000,39.65,40.7,39.445,40.25,585600,0
+THS.US,D,20201019,000000,40.42,40.71,40.01,40.33,631485,0
+THS.US,D,20201020,000000,40.62,40.74,39.77,39.93,514795,0
+THS.US,D,20201021,000000,39.71,40.43,39.71,40.25,485747,0
+THS.US,D,20201022,000000,40.27,40.94,39.89,40.89,376715,0
+THS.US,D,20201023,000000,41.12,42.31,40.83,42.15,364793,0
+THS.US,D,20201026,000000,42.1,42.39,40.42,40.78,366463,0
+THS.US,D,20201027,000000,40.67,41.58,40.29,40.3,494625,0
+THS.US,D,20201028,000000,39.94,40.3,39.36,39.45,527942,0
+THS.US,D,20201029,000000,39.33,39.5,38.495,38.81,390946,0
+THS.US,D,20201030,000000,38.7,39.4525,38.54,38.84,373816,0
+THS.US,D,20201102,000000,39.3,40.08,38.79,39.15,626336,0
+THS.US,D,20201103,000000,39.52,40.69,39.3,39.95,495802,0
+THS.US,D,20201104,000000,39.82,39.85,38.27,38.61,561988,0
+THS.US,D,20201105,000000,39.44,41.08,38.6,38.9,902384,0
+THS.US,D,20201106,000000,38.77,38.94,36.27,36.3,994294,0
+THS.US,D,20201109,000000,37.26,37.835,35.15,35.24,987253,0
+THS.US,D,20201110,000000,35.46,38.18,35.19,37.77,1749561,0
+THS.US,D,20201111,000000,37.77,38.84,37.37,38.64,840147,0
+THS.US,D,20201112,000000,38.43,39.46,38.26,38.98,1253589,0
+THS.US,D,20201113,000000,39.29,39.83,38.31,38.99,598623,0
+THS.US,D,20201116,000000,39.07,39.92,39.05,39.37,657033,0
+THS.US,D,20201117,000000,39.09,39.14,38.16,38.61,447710,0
+THS.US,D,20201118,000000,38.81,39.09,38.26,38.28,520338,0
+THS.US,D,20201119,000000,38.31,39.475,37.95,39.14,469104,0
+THS.US,D,20201120,000000,39.04,39.39,38.23,38.85,684598,0
+THS.US,D,20201123,000000,39.11,39.79,38.5,39.23,614988,0
+THS.US,D,20201124,000000,39.49,40.98,39.28,40.66,744827,0
+THS.US,D,20201125,000000,40.66,41.13,39.94,40.47,517030,0
+THS.US,D,20201127,000000,40.44,40.6,39.7,40.02,256880,0
+THS.US,D,20201130,000000,40.08,41.25,39.91,41.13,702907,0
+THS.US,D,20201201,000000,41.36,41.55,40.3,41.04,676097,0
+THS.US,D,20201202,000000,40.67,41.22,39.91,40.36,395465,0
+THS.US,D,20201203,000000,40.11,41.03,39.87,40.98,346013,0
+THS.US,D,20201204,000000,41.12,41.63,40.73,41.6,357001,0
+THS.US,D,20201207,000000,41.49,42.345,41.18,41.98,632547,0
+THS.US,D,20201208,000000,42,43.6,41.66,43.47,779418,0
+THS.US,D,20201209,000000,43.39,44.5,43.39,44.28,930038,0
+THS.US,D,20201210,000000,44.4,44.513,43.52,44.24,480074,0
+THS.US,D,20201211,000000,44.34,44.68,43.25,43.37,488794,0
+THS.US,D,20201214,000000,43.59,44.075,43.14,43.22,454063,0
+THS.US,D,20201215,000000,43.71,43.71,42.31,42.83,656826,0
+THS.US,D,20201216,000000,43.08,43.49,41.9,42.53,683948,0
+THS.US,D,20201217,000000,42.65,42.78,41.47,42.37,799005,0
+THS.US,D,20201218,000000,42.65,42.84,41.6,42.04,856620,0
+THS.US,D,20201221,000000,41.48,42.14,41.09,42.06,589499,0
+THS.US,D,20201222,000000,41.95,42.08,41.24,41.79,605648,0
+THS.US,D,20201223,000000,41.83,42.77,41.25,42.63,467350,0
+THS.US,D,20201224,000000,42.52,42.8007,42.015,42.71,214755,0
+THS.US,D,20201228,000000,42.75,42.82,41.97,42.6,481660,0
+THS.US,D,20201229,000000,42.7,42.98,42.25,42.49,512392,0
+THS.US,D,20201230,000000,42.44,42.68,41.92,42.15,568270,0
+THS.US,D,20201231,000000,42.03,42.66,41.25,42.49,867646,0
+THS.US,D,20210104,000000,42.59,43.44,42.06,43.35,567318,0
+THS.US,D,20210105,000000,43.49,44.4,43.33,44.2,608527,0
+THS.US,D,20210106,000000,44.43,45.35,43.39,43.54,993844,0
+THS.US,D,20210107,000000,43.45,43.61,42.36,43.07,588037,0
+THS.US,D,20210108,000000,41.71,41.89,39.05,40.09,2140281,0
+THS.US,D,20210111,000000,39.99,40.35,39.29,39.77,1379583,0
+THS.US,D,20210112,000000,39.98,40.22,38.285,38.55,1176982,0
+THS.US,D,20210113,000000,38.56,38.66,37.97,38.24,901573,0
+THS.US,D,20210114,000000,38.55,39.29,38.04,38.82,712916,0
+THS.US,D,20210115,000000,38.66,39.9,38.64,39.27,584508,0
+THS.US,D,20210119,000000,39.49,40.42,39.07,39.76,628009,0
+THS.US,D,20210120,000000,39.98,40.43,39.03,39.52,834716,0
+THS.US,D,20210121,000000,39.54,40.09,39.38,39.92,393271,0
+THS.US,D,20210122,000000,39.85,40.66,39.74,40.52,361857,0
+THS.US,D,20210125,000000,40.72,43.39,40.71,42.09,712918,0
+THS.US,D,20210126,000000,42.07,43.61,41.5,43.55,584182,0
+THS.US,D,20210127,000000,43.4,47.44,43.14,45.21,1868662,0
+THS.US,D,20210128,000000,44.72,46.91,41.69,42.33,1023529,0
+THS.US,D,20210129,000000,42.42,43.55,41.72,42.23,1072017,0
+THS.US,D,20210201,000000,42.23,42.5,40.49,41.43,1080275,0
+THS.US,D,20210202,000000,41.4,41.4,39.81,40.57,774856,0
+THS.US,D,20210203,000000,40.55,40.94,39.51,40.78,574326,0
+THS.US,D,20210204,000000,40.87,41.17,40.16,40.92,696404,0
+THS.US,D,20210205,000000,41.17,41.28,40.39,41.04,588565,0
+THS.US,D,20210208,000000,41.2,42.05,40.81,42,285195,0
+THS.US,D,20210209,000000,42.26,42.85,41.9,42.46,740222,0
+THS.US,D,20210210,000000,48.52,52.18,48.06,50.69,3015268,0
+THS.US,D,20210211,000000,49.57,51.925,48.64,49.28,1440752,0
+THS.US,D,20210212,000000,48.36,49.8,48.11,49.44,909882,0
+THS.US,D,20210216,000000,49.27,49.8,48.7,48.86,768046,0
+THS.US,D,20210217,000000,49.03,49.92,48.24,49.37,750623,0
+THS.US,D,20210218,000000,49.28,50.14,48.66,50.06,773449,0
+THS.US,D,20210219,000000,50.06,50.255,49.4,49.51,795483,0
+THS.US,D,20210222,000000,49.87,50.11,49,49.36,392966,0
+THS.US,D,20210223,000000,49.55,49.81,48.69,49.58,564615,0
+THS.US,D,20210224,000000,49.88,51.26,49.88,51.19,762674,0
+THS.US,D,20210225,000000,51.43,52.63,51.23,51.4,694868,0
+THS.US,D,20210226,000000,51.41,51.77,49.94,50.02,483543,0
+THS.US,D,20210301,000000,50.3,51.09,49.9,50.06,495644,0
+THS.US,D,20210302,000000,49.91,50.39,48.58,49.34,759501,0
+THS.US,D,20210303,000000,49.34,51.04,48.9625,50.16,787183,0
+THS.US,D,20210304,000000,50.63,51.76,50.22,51.62,711120,0
+THS.US,D,20210305,000000,51.89,53.24,51.6,53.19,916657,0
+THS.US,D,20210308,000000,53.12,54.78,52.21,53.78,903402,0
+THS.US,D,20210309,000000,53.22,53.99,51.65,51.72,531104,0
+THS.US,D,20210310,000000,51.69,52.92,50.78,52.82,646228,0
+THS.US,D,20210311,000000,52.55,53.38,52.29,52.73,352579,0
+THS.US,D,20210312,000000,52.98,53.25,52.41,52.7,434061,0
+THS.US,D,20210315,000000,52.77,53.63,52.39,53.33,568948,0
+THS.US,D,20210316,000000,53.45,54.25,52.88,53.84,375862,0
+THS.US,D,20210317,000000,53.99,54.05,53.23,53.92,503434,0
+THS.US,D,20210318,000000,53.96,54.75,52.21,52.9,753724,0
+THS.US,D,20210319,000000,53.34,54.53,53.06,53.94,723870,0
+THS.US,D,20210322,000000,53.64,53.89,52.91,53.81,381091,0
+THS.US,D,20210323,000000,53.92,54.2,52.44,53.01,587024,0
+THS.US,D,20210324,000000,52.6,53.12,52.045,52.29,363067,0
+THS.US,D,20210325,000000,52.34,53.5,51.93,53.44,431576,0
+THS.US,D,20210326,000000,53.85,54.43,53.38,54.36,479196,0
+THS.US,D,20210329,000000,54.31,55.36,54.05,54.94,652190,0
+THS.US,D,20210330,000000,55.12,55.5,52.91,53.15,867144,0
+THS.US,D,20210331,000000,53,53.165,52.22,52.24,494953,0
+THS.US,D,20210401,000000,51.84,53.685,51.63,53.5,455129,0
+THS.US,D,20210405,000000,53.5,53.79,52.5719,53.05,327613,0
+THS.US,D,20210406,000000,52.95,53.68,52.9,53.25,365637,0
+THS.US,D,20210407,000000,53.73,53.89,52.62,52.74,230181,0
+THS.US,D,20210408,000000,52.36,52.98,52.06,52.91,500881,0
+THS.US,D,20210409,000000,53.01,53.16,50.74,50.95,364762,0
+THS.US,D,20210412,000000,51.13,51.95,50.91,51.86,355934,0
+THS.US,D,20210413,000000,51.86,52.11,51.155,51.46,341932,0
+THS.US,D,20210414,000000,51.4,51.45,50.6,51.22,259772,0
+THS.US,D,20210415,000000,51.03,51.2,50.37,51.07,400387,0
+THS.US,D,20210416,000000,51.4,51.78,50.72,51.2,240814,0
+THS.US,D,20210419,000000,50.97,51.32,50.33,50.9,431128,0
+THS.US,D,20210420,000000,50.87,51.76,50.44,51.26,262117,0
+THS.US,D,20210421,000000,51.3,52.13,50.9,50.94,382201,0
+THS.US,D,20210422,000000,50.82,50.92,50.44,50.73,294221,0
+THS.US,D,20210423,000000,50.7,50.785,49.33,49.41,280895,0
+THS.US,D,20210426,000000,49.74,49.83,47.99,48.72,606401,0
+THS.US,D,20210427,000000,48.51,49.04,48,48.46,649784,0
+THS.US,D,20210428,000000,48.66,48.77,47.37,47.74,526336,0
+THS.US,D,20210429,000000,47.85,48.23,47.68,47.84,466132,0
+THS.US,D,20210430,000000,47.58,47.89,47.13,47.6,473306,0
+THS.US,D,20210503,000000,47.81,48.455,47.61,47.78,1021827,0
+THS.US,D,20210504,000000,47.95,48.28,47.14,47.37,670042,0
+THS.US,D,20210505,000000,47.25,48.26,46.74,48.26,1040414,0
+THS.US,D,20210506,000000,47.32,48.34,45,48.31,941851,0
+THS.US,D,20210507,000000,47,48.775,46.92,48.65,918399,0
+THS.US,D,20210510,000000,48.83,50.465,48.83,50.05,605586,0
+THS.US,D,20210511,000000,50.12,50.99,49.89,49.93,715318,0
+THS.US,D,20210512,000000,50.15,51.58,50.15,50.88,901828,0
+THS.US,D,20210513,000000,50.63,51.98,50.63,51.39,745699,0
+THS.US,D,20210514,000000,51.43,52.165,50.86,50.89,446826,0
+THS.US,D,20210517,000000,51.35,52.04,50.59,50.87,534994,0
+THS.US,D,20210518,000000,50.65,51.56,50.63,51.33,463195,0
+THS.US,D,20210519,000000,51.38,51.62,50.14,50.88,345895,0
+THS.US,D,20210520,000000,50.78,51.08,50.4,50.8,319808,0
+THS.US,D,20210521,000000,51.01,51.25,50.55,50.96,1317314,0
+THS.US,D,20210524,000000,50.93,51.4862,50.54,50.83,329568,0
+THS.US,D,20210525,000000,50.8,51.05,49.47,49.51,601094,0
+THS.US,D,20210526,000000,49.42,49.51,48.91,49.11,894578,0
+THS.US,D,20210527,000000,49.19,49.61,48.66,48.94,598301,0
+THS.US,D,20210528,000000,49.06,49.78,48.7,48.71,417507,0
+THS.US,D,20210601,000000,48.65,49.06,48.16,48.89,405100,0
+THS.US,D,20210602,000000,49.22,50.05,48.95,50.05,617222,0
+THS.US,D,20210603,000000,50.19,50.655,49.19,49.66,351447,0
+THS.US,D,20210604,000000,49.53,49.83,49.23,49.82,257566,0
+THS.US,D,20210607,000000,49.85,50.635,49.47,49.72,338479,0
+THS.US,D,20210608,000000,49.64,49.94,49.07,49.15,297015,0
+THS.US,D,20210609,000000,48.51,49.2,48.45,48.48,346472,0
+THS.US,D,20210610,000000,48.43,48.87,48.15,48.75,259736,0
+THS.US,D,20210611,000000,48.74,49.07,48.52,49.03,295553,0
+THS.US,D,20210614,000000,48.91,48.91,47.63,47.88,467416,0
+THS.US,D,20210615,000000,48.07,48.34,47.62,47.65,738359,0
+THS.US,D,20210616,000000,47.58,48.06,47.33,47.79,385572,0
+THS.US,D,20210617,000000,47.65,47.93,46.91,47.29,548547,0
+THS.US,D,20210618,000000,47.22,47.285,46.17,46.58,552852,0
+THS.US,D,20210621,000000,46.12,46.96,46.041,46.85,449345,0
+THS.US,D,20210622,000000,47.15,47.23,46.09,46.24,377365,0
+THS.US,D,20210623,000000,46.25,46.27,45.52,45.54,386413,0
+THS.US,D,20210624,000000,45.31,46.2,45.01,46,577364,0
+THS.US,D,20210625,000000,45.75,46.32,45.47,45.8,6606114,0
+THS.US,D,20210628,000000,45.8,45.87,45.09,45.31,550697,0
+THS.US,D,20210629,000000,45.69,45.69,44.4,44.85,815212,0
+THS.US,D,20210630,000000,44.82,45.02,44.14,44.52,1559445,0
+THS.US,D,20210701,000000,44.66,45.6,44.47,45.17,960958,0
+THS.US,D,20210702,000000,45.32,45.55,45.16,45.47,559834,0
+THS.US,D,20210706,000000,45.35,45.35,44.13,44.92,798645,0
+THS.US,D,20210707,000000,44.69,45.85,44.69,45.24,463212,0
+THS.US,D,20210708,000000,45.1,46.33,44.565,46.26,488301,0
+THS.US,D,20210709,000000,46.31,47.47,46.26,46.49,521744,0
+THS.US,D,20210712,000000,46.43,46.79,46.08,46.38,386456,0
+THS.US,D,20210713,000000,45.88,46.53,45.47,45.69,448767,0
+THS.US,D,20210714,000000,45.75,45.98,43.84,44.35,841323,0
+THS.US,D,20210715,000000,44.2,45.02,43.46,44.93,627075,0
+THS.US,D,20210716,000000,45.19,45.73,45.17,45.69,617023,0
+THS.US,D,20210719,000000,45.67,46.35,45.24,46.21,608771,0
+THS.US,D,20210720,000000,46.32,47.04,46.28,46.53,667519,0
+THS.US,D,20210721,000000,46.7,46.89,45.63,45.65,424892,0
+THS.US,D,20210722,000000,45.47,45.47,44.26,44.93,394827,0
+THS.US,D,20210723,000000,44.9,45.86,44.75,45.61,375192,0
+THS.US,D,20210726,000000,45.68,46.39,45.48,45.64,393440,0
+THS.US,D,20210727,000000,45.58,45.94,44.72,45.04,811151,0
+THS.US,D,20210728,000000,44.92,45.787,44.03,44.85,310776,0
+THS.US,D,20210729,000000,45.14,45.29,44.75,44.85,241992,0
+THS.US,D,20210730,000000,45.05,45.28,44.31,44.4,303191,0
+THS.US,D,20210802,000000,44.28,44.63,43.65,44.59,544041,0
+THS.US,D,20210803,000000,44.63,44.98,44.06,44.07,380378,0
+THS.US,D,20210804,000000,43.68,44.22,42.09,42.18,629965,0
+THS.US,D,20210805,000000,39.1,40,36.83,38.88,1927770,0
+THS.US,D,20210806,000000,38.1,40.125,38.08,39.51,1078793,0
+THS.US,D,20210809,000000,39.46,39.86,38.94,39.22,591215,0
+THS.US,D,20210810,000000,38.86,39.48,38.4,39.42,674636,0
+THS.US,D,20210811,000000,39.44,39.9,38.97,38.99,634232,0
+THS.US,D,20210812,000000,38.86,39.31,38.4,38.44,497145,0
+THS.US,D,20210813,000000,38.46,38.9735,37.88,38.38,318139,0
+THS.US,D,20210816,000000,38.48,38.97,38.34,38.89,500731,0
+THS.US,D,20210817,000000,38.75,39.46,38.6,38.92,357326,0
+THS.US,D,20210818,000000,38.8,39.25,36.97,36.98,1383641,0
+THS.US,D,20210819,000000,36.86,37.11,35.71,36,1317160,0
+THS.US,D,20210820,000000,35.89,36.405,35.8,36.15,1122145,0
+THS.US,D,20210823,000000,35.89,36.25,35.44,35.89,1218886,0
+THS.US,D,20210824,000000,36.01,36.01,35.4,35.66,877519,0
+THS.US,D,20210825,000000,35.88,37.12,35.825,35.99,1632594,0
+THS.US,D,20210826,000000,35.8,36.1,34.365,34.48,944943,0
+THS.US,D,20210827,000000,34.5,35.64,34.33,35.6,926319,0
+THS.US,D,20210830,000000,35.55,35.78,35.03,35.28,751088,0
+THS.US,D,20210831,000000,36.52,37.68,35.69,37.47,3277178,0
+THS.US,D,20210901,000000,37.59,38.67,37.52,38.4,2016818,0
+THS.US,D,20210902,000000,38.15,39.69,38.15,38.62,12455051,0
+THS.US,D,20210903,000000,38.57,38.6,37.97,38.09,851707,0
+THS.US,D,20210907,000000,37.9,39.99,37.86,39.79,1186361,0
+THS.US,D,20210908,000000,39.81,40.72,39.5101,40.01,1004131,0
+THS.US,D,20210909,000000,39.99,39.99,39.14,39.26,545543,0
+THS.US,D,20210910,000000,39.2,39.2,38.33,38.93,373833,0
+THS.US,D,20210913,000000,38.94,39.83,38.94,39.49,493638,0
+THS.US,D,20210914,000000,39.6,39.785,39.1,39.6,697793,0
+THS.US,D,20210915,000000,39.45,39.79,38.44,38.51,443596,0
+THS.US,D,20210916,000000,38.68,38.78,37.58,38.18,380097,0
+THS.US,D,20210917,000000,38.16,38.63,37.86,38.58,1102803,0
+THS.US,D,20210920,000000,38.45,38.85,37.85,38.26,400312,0
+THS.US,D,20210921,000000,38.13,39.07,37.93,38.97,536354,0
+THS.US,D,20210922,000000,39.27,39.5,38.42,39.03,583510,0
+THS.US,D,20210923,000000,39.16,39.52,38.51,38.52,399667,0
+THS.US,D,20210924,000000,38.45,39.53,38.45,39.43,398158,0
+THS.US,D,20210927,000000,39.7,40.58,39.56,39.56,453746,0
+THS.US,D,20210928,000000,39.71,40.1,39.255,39.37,399068,0
+THS.US,D,20210929,000000,39.17,40.87,39.11,40.79,753620,0
+THS.US,D,20210930,000000,40.63,40.85,39.81,39.88,338915,0
+THS.US,D,20211001,000000,40.09,40.87,39.47,39.62,510781,0
+THS.US,D,20211004,000000,39.77,40.65,39.7,39.99,525454,0
+THS.US,D,20211005,000000,40,40.81,39.53,39.71,406118,0
+THS.US,D,20211006,000000,39.55,39.92,38.89,39.9,248961,0
+THS.US,D,20211007,000000,39.76,40.36,39.61,39.7,311514,0
+THS.US,D,20211008,000000,39.34,40.12,39.29,39.32,150585,0
+THS.US,D,20211011,000000,39.32,39.59,39.02,39.31,199904,0
+THS.US,D,20211012,000000,39.23,39.86,39.155,39.66,301089,0
+THS.US,D,20211013,000000,39.52,39.84,39.275,39.61,300248,0
+THS.US,D,20211014,000000,39.83,40.29,39.68,40.18,260891,0
+THS.US,D,20211015,000000,40.6,40.67,39.58,39.58,307568,0
+THS.US,D,20211018,000000,39.5,39.91,39.09,39.14,242855,0
+THS.US,D,20211019,000000,39.19,39.19,38.355,38.65,220617,0
+THS.US,D,20211020,000000,38.66,39.54,38.65,39.04,220419,0
+THS.US,D,20211021,000000,39.06,39.24,38.22,38.7,254996,0
+THS.US,D,20211022,000000,38.52,38.99,38.4,38.6,186875,0
+THS.US,D,20211025,000000,38.46,38.46,37.73,37.75,279919,0
+THS.US,D,20211026,000000,37.66,38.12,37.5,37.7,258443,0
+THS.US,D,20211027,000000,37.81,37.81,36.26,36.37,439426,0
+THS.US,D,20211028,000000,36.47,37.12,36.34,36.65,475895,0
+THS.US,D,20211029,000000,36.71,36.89,35.96,36.14,362156,0
+THS.US,D,20211101,000000,36.26,37.17,36.18,37.05,586255,0
+THS.US,D,20211102,000000,37.01,37.02,35.975,36.28,349499,0
+THS.US,D,20211103,000000,36.09,37.17,35.95,37.05,603410,0
+THS.US,D,20211104,000000,37.11,37.67,36.11,36.17,499742,0
+THS.US,D,20211105,000000,36.42,36.98,35.725,35.94,830431,0
+THS.US,D,20211108,000000,37,37.82,35.5001,37.43,1045192,0
+THS.US,D,20211109,000000,36.84,37.87,36.34,37.35,818192,0
+THS.US,D,20211110,000000,37.35,37.44,35.77,36.51,936469,0
+THS.US,D,20211111,000000,36.17,36.35,33.9,34.62,837070,0
+THS.US,D,20211112,000000,35.06,36.31,34.43,36.27,905341,0
+THS.US,D,20211115,000000,35.87,38.09,35.6,38.04,857374,0
+THS.US,D,20211116,000000,38.28,39.04,37.95,39,598617,0
+THS.US,D,20211117,000000,38.8,38.86,37.9,38.68,520902,0
+THS.US,D,20211118,000000,38.5,38.59,37.29,37.93,607053,0
+THS.US,D,20211119,000000,37.71,38.06,37.19,37.44,480131,0
+THS.US,D,20211122,000000,37.33,38.95,37.13,38.32,337454,0
+THS.US,D,20211123,000000,38.7,38.79,37.71,38.5,456841,0
+THS.US,D,20211124,000000,38.66,39.17,38.47,38.64,339949,0
+THS.US,D,20211126,000000,39.07,39.18,37.685,38.48,327273,0
+THS.US,D,20211129,000000,38.06,38.7,37.3656,38.23,517517,0
+THS.US,D,20211130,000000,37.9,37.9,36.6301,36.7,904695,0
+THS.US,D,20211201,000000,37.07,38.48,36.96,37.18,592268,0
+THS.US,D,20211202,000000,37.45,39.53,37.27,38.9,565606,0
+THS.US,D,20211203,000000,38.99,38.99,37.69,37.77,326126,0
+THS.US,D,20211206,000000,38.19,39.62,38.1667,39.4,436897,0
+THS.US,D,20211207,000000,39.51,40.2,39.3,39.73,397384,0
+THS.US,D,20211208,000000,39.51,40.12,39.18,39.63,551105,0
+THS.US,D,20211209,000000,39.43,39.8,38.8,38.85,306415,0
+THS.US,D,20211210,000000,38.77,39.81,38.745,39.72,443800,0
+THS.US,D,20211213,000000,39.72,40.15,39.359,39.48,300747,0
+THS.US,D,20211214,000000,39.51,40.335,39.51,40.32,290435,0
+THS.US,D,20211215,000000,40.35,41.28,39.61,40.96,582244,0
+THS.US,D,20211216,000000,41.04,41.27,40.78,41.14,511515,0
+THS.US,D,20211217,000000,41.22,41.4073,40.69,41.17,1134957,0
+THS.US,D,20211220,000000,40.58,43.7,39.725,40.26,663225,0
+THS.US,D,20211221,000000,39.93,40.32,39.44,40.23,376183,0
+THS.US,D,20211222,000000,39.98,40.03,38.56,38.85,384542,0
+THS.US,D,20211223,000000,38.6,39.59,38.31,39.53,246091,0
+THS.US,D,20211227,000000,39.5,39.73,38.93,39.61,191872,0
+THS.US,D,20211228,000000,39.55,40.59,39.55,40.58,186123,0
+THS.US,D,20211229,000000,40.65,41,39.9602,40.03,232071,0
+THS.US,D,20211230,000000,40.07,41.13,39.75,39.97,537220,0
+THS.US,D,20211231,000000,39.62,40.71,39.26,40.53,299909,0
+THS.US,D,20220103,000000,40.87,43.16,40.35,42.48,582458,0
+THS.US,D,20220104,000000,42.34,42.96,42.21,42.3,362003,0
+THS.US,D,20220105,000000,42.74,43.66,42.46,42.55,394458,0
+THS.US,D,20220106,000000,42.37,43.51,42.2626,42.58,280470,0
+THS.US,D,20220107,000000,42.38,44.189,42.38,44.02,382852,0
+THS.US,D,20220110,000000,44.12,44.59,43.03,43.17,431301,0
+THS.US,D,20220111,000000,43.2,43.46,42.64,43.4,250536,0
+THS.US,D,20220112,000000,43.14,43.51,42.51,42.76,320610,0
+THS.US,D,20220113,000000,42.92,43.61,42.55,43.17,265182,0
+THS.US,D,20220114,000000,42.97,43.95,42.65,43.68,251442,0
+THS.US,D,20220118,000000,43.38,43.595,42.22,42.3,416875,0
+THS.US,D,20220119,000000,42.13,42.78,41.825,41.9,421174,0
+THS.US,D,20220120,000000,42,42,40.67,40.75,469958,0
+THS.US,D,20220121,000000,40.99,41.72,40.53,40.64,438570,0
+THS.US,D,20220124,000000,40.46,41.62,40.25,40.95,618924,0
+THS.US,D,20220125,000000,40.75,40.81,39.56,40,491113,0
+THS.US,D,20220126,000000,40.04,40.46,39.06,39.62,641858,0
+THS.US,D,20220127,000000,39.7,40.93,38.56,38.78,666314,0
+THS.US,D,20220128,000000,38.51,40.135,38.35,40.1,700500,0
+THS.US,D,20220131,000000,39.85,40.16,37.775,38.73,673103,0
+THS.US,D,20220201,000000,38.52,38.87,37.21,37.64,522955,0
+THS.US,D,20220202,000000,37.67,38.06,37.09,37.69,496039,0
+THS.US,D,20220203,000000,37.79,38.15,36.86,37.02,341687,0
+THS.US,D,20220204,000000,36.63,36.725,34.63,36.1,751683,0
+THS.US,D,20220207,000000,36.23,36.449,35.5,36.14,471042,0
+THS.US,D,20220208,000000,35.96,36.3,35.47,35.71,304672,0
+THS.US,D,20220209,000000,35.95,36.02,35.22,35.65,484161,0
+THS.US,D,20220210,000000,35.32,35.9,34.71,34.8,407901,0
+THS.US,D,20220211,000000,34.75,35.752,34.69,35.28,624376,0
+THS.US,D,20220214,000000,36.94,38.3,36.41,38.16,920365,0
+THS.US,D,20220215,000000,38.16,41.07,37.95,40.7,1233626,0
+THS.US,D,20220216,000000,40.55,41.35,40.2,40.33,545981,0
+THS.US,D,20220217,000000,40.18,42.06,40.02,41.85,517355,0
+THS.US,D,20220218,000000,41.77,42.63,39.78,40.47,777572,0
+THS.US,D,20220222,000000,40.51,42.01,40.15,41.28,452851,0
+THS.US,D,20220223,000000,41.14,41.45,40.29,40.51,302954,0
+THS.US,D,20220224,000000,39.87,40.29,38.95,39.24,339216,0
+THS.US,D,20220225,000000,39.2,40.29,38.58,40.09,315199,0
+THS.US,D,20220228,000000,39.49,39.97,38.88,39.25,317688,0
+THS.US,D,20220301,000000,38.76,39.345,37.46,38,455601,0
+THS.US,D,20220302,000000,37.92,38.22,37.4376,37.65,303516,0
+THS.US,D,20220303,000000,37.58,37.81,36.49,36.53,567428,0
+THS.US,D,20220304,000000,36.06,36.56,35.93,36.09,431445,0
+THS.US,D,20220307,000000,36.04,36.04,34.45,34.54,512368,0
+THS.US,D,20220308,000000,34.96,35.33,33.08,35.11,711793,0
+THS.US,D,20220309,000000,35.66,36.71,35.26,35.3,385262,0
+THS.US,D,20220310,000000,35.36,35.36,33.265,33.97,433211,0
+THS.US,D,20220311,000000,33.98,34.06,32.655,32.72,498330,0
+THS.US,D,20220314,000000,34.5,34.59,29.4701,31.42,1474239,0
+THS.US,D,20220315,000000,31.33,33.16,31.33,32.92,838162,0
+THS.US,D,20220316,000000,32.96,33.53,32.39,33.29,686841,0
+THS.US,D,20220317,000000,32.98,33.65,32.71,33.13,301867,0
+THS.US,D,20220318,000000,32.92,33.4699,32.68,33.31,788187,0
+THS.US,D,20220321,000000,33.26,34.23,32.7,33.05,407795,0
+THS.US,D,20220322,000000,32.91,33.2,30.99,31.45,1058216,0
+THS.US,D,20220323,000000,31.5,31.9,31.175,31.64,355531,0
+THS.US,D,20220324,000000,31.66,31.66,30.73,30.97,236477,0
+THS.US,D,20220325,000000,30.96,31.77,30.75,31.24,349404,0
+THS.US,D,20220328,000000,31.16,31.49,30.6,31.38,459518,0
+THS.US,D,20220329,000000,31.87,32.73,31.785,32.61,337969,0
+THS.US,D,20220330,000000,32.38,32.685,32.205,32.59,294217,0
+THS.US,D,20220331,000000,32.44,32.9,31.97,32.26,278321,0
+THS.US,D,20220401,000000,32.61,33.53,32.34,33.52,392258,0
+THS.US,D,20220404,000000,33.43,33.46,32.32,32.79,311657,0
+THS.US,D,20220405,000000,32.81,33.28,32.2,32.41,326177,0
+THS.US,D,20220406,000000,32.25,32.76,31.88,32.25,230770,0
+THS.US,D,20220407,000000,32.16,33.26,32.16,33.22,488066,0
+THS.US,D,20220408,000000,33.52,33.84,33.1,33.41,330832,0
+THS.US,D,20220411,000000,32.89,34.19,32.76,33.62,596461,0
+THS.US,D,20220412,000000,34,34.32,33.29,33.78,393607,0
+THS.US,D,20220413,000000,33.8,35.6195,33.8,34.61,625914,0
+THS.US,D,20220414,000000,34.93,35.33,33.57,33.72,553281,0
+THS.US,D,20220418,000000,33.65,34.32,33.07,33.21,230244,0
+THS.US,D,20220419,000000,32.94,34.4,32.94,34.02,247270,0
+THS.US,D,20220420,000000,34.14,34.7,33.945,34.14,199317,0
+THS.US,D,20220421,000000,34.08,34.62,33.99,34.19,264321,0
+THS.US,D,20220422,000000,34.16,34.47,33.79,34.08,215879,0
+THS.US,D,20220425,000000,33.97,33.98,32.62,33.55,369945,0
+THS.US,D,20220426,000000,33.13,33.41,32.465,32.5,221422,0
+THS.US,D,20220427,000000,32.44,32.95,31.86,32.66,353326,0
+THS.US,D,20220428,000000,32.88,33.78,32.32,33.42,256039,0
+THS.US,D,20220429,000000,33.43,34.04,31.3,31.5,316727,0
+THS.US,D,20220502,000000,31.48,31.76,30.74,31.25,341739,0
+THS.US,D,20220503,000000,31.12,31.875,30.99,31.63,236377,0
+THS.US,D,20220504,000000,31.8,31.885,30.61,31.82,263499,0
+THS.US,D,20220505,000000,31.49,31.49,30.58,30.85,217323,0
+THS.US,D,20220506,000000,30.52,30.99,30.06,30.54,293895,0
+THS.US,D,20220509,000000,31.31,36.34,31.12,34.96,1154393,0
+THS.US,D,20220510,000000,35.33,38.175,35.33,37.46,1118017,0
+THS.US,D,20220511,000000,37.46,38.54,36.27,36.85,802401,0
+THS.US,D,20220512,000000,37,38.47,36.9714,37.89,506641,0
+THS.US,D,20220513,000000,37.81,40.18,37.81,38.81,787038,0
+THS.US,D,20220516,000000,38.12,39.11,37.29,37.46,476994,0
+THS.US,D,20220517,000000,37.94,38.78,36.99,38.16,361627,0
+THS.US,D,20220518,000000,37.98,38.41,36.81,36.99,546806,0
+THS.US,D,20220519,000000,36.93,37.31,36.09,36.75,703446,0
+THS.US,D,20220520,000000,37,37.32,35.82,36.7,362422,0
+THS.US,D,20220523,000000,38.81,42.73,38.58,40.98,1333180,0
+THS.US,D,20220524,000000,40.8,41.32,40.28,40.37,559316,0
+THS.US,D,20220525,000000,40.18,41.13,39.671,40.91,499545,0
+THS.US,D,20220526,000000,41.21,41.39,40.61,40.74,273353,0
+THS.US,D,20220527,000000,41,41.48,40.55,41.39,282431,0
+THS.US,D,20220531,000000,41.01,41.57,40.36,41.12,465761,0
+THS.US,D,20220601,000000,41.09,41.33,40.115,41.13,262736,0
+THS.US,D,20220602,000000,41.1,41.2,39.31,40.5,293321,0
+THS.US,D,20220603,000000,40.32,40.38,39.61,40.05,178516,0
+THS.US,D,20220606,000000,40.55,40.59,39.92,40.37,197971,0
+THS.US,D,20220607,000000,39.78,40.04,38.285,39.05,519605,0
+THS.US,D,20220608,000000,39.08,39.845,38.89,39.08,337563,0
+THS.US,D,20220609,000000,39.42,39.42,37.88,37.9,213234,0
+THS.US,D,20220610,000000,37.57,39.14,37.5,38.99,338294,0
+THS.US,D,20220613,000000,38.39,38.94,37.83,38.64,343544,0
+THS.US,D,20220614,000000,38.42,39.28,38.15,38.94,381116,0
+THS.US,D,20220615,000000,39.23,40.28,38.64,39.74,403892,0
+THS.US,D,20220616,000000,39.12,39.39,38.21,38.62,359754,0
+THS.US,D,20220617,000000,39.22,39.95,38.77,39.02,618297,0
+THS.US,D,20220621,000000,39.63,39.75,38.54,39.18,444753,0
+THS.US,D,20220622,000000,39,40.33,39,39.64,614469,0
+THS.US,D,20220623,000000,39.61,39.97,39.02,39.49,460086,0
+THS.US,D,20220624,000000,39.85,41.25,39.51,40.6,1119215,0
+THS.US,D,20220627,000000,40.86,42.5,40.65,41.54,595808,0
+THS.US,D,20220628,000000,41.35,42.45,40.31,40.45,381591,0
+THS.US,D,20220629,000000,40.35,41.71,39.785,41.13,370893,0
+THS.US,D,20220630,000000,40.86,41.82,40.64,41.82,616007,0
+THS.US,D,20220701,000000,41.96,43.22,41.71,42.97,353278,0
+THS.US,D,20220705,000000,42.66,43.02,41.76,42.81,340944,0
+THS.US,D,20220706,000000,42.42,42.98,41.6,42.69,299823,0
+THS.US,D,20220707,000000,42.2,42.74,41.61,41.97,237397,0
+THS.US,D,20220708,000000,42.32,42.44,41.62,41.89,334468,0
+THS.US,D,20220711,000000,41.67,42.35,41.67,41.9,220909,0
+THS.US,D,20220712,000000,42.03,43.78,41.9301,43.58,353386,0
+THS.US,D,20220713,000000,43.25,44.81,43.04,44.45,352316,0
+THS.US,D,20220714,000000,43.91,44.44,43.445,44.23,202635,0
+THS.US,D,20220715,000000,44.72,44.72,43.8,44.42,246272,0
+THS.US,D,20220718,000000,44.43,44.81,43.7,43.73,231385,0
+THS.US,D,20220719,000000,44.33,45.02,44.21,44.39,276396,0
+THS.US,D,20220720,000000,44.33,44.55,43.86,44.46,226198,0
+THS.US,D,20220721,000000,44.04,44.46,43.14,43.93,292839,0
+THS.US,D,20220722,000000,43.89,44.31,43.355,44.16,320241,0
+THS.US,D,20220725,000000,44.19,45.05,44,44.5,280816,0
+THS.US,D,20220726,000000,44.04,45.12,44,44.27,314023,0
+THS.US,D,20220727,000000,44.16,44.25,42.615,43.96,272557,0
+THS.US,D,20220728,000000,44.04,44.49,43.6,44.17,211626,0
+THS.US,D,20220729,000000,43.94,44.09,43.07,43.42,228143,0
+THS.US,D,20220801,000000,43.43,45.07,43.19,45,293184,0
+THS.US,D,20220802,000000,44.91,45.38,44.11,44.67,266773,0
+THS.US,D,20220803,000000,44.96,44.96,43.28,44.51,379087,0
+THS.US,D,20220804,000000,44.73,44.73,43.06,43.5,300598,0
+THS.US,D,20220805,000000,43.09,43.09,41.8,42.68,659447,0
+THS.US,D,20220808,000000,45.1,46.54,44.12,44.34,676185,0
+THS.US,D,20220809,000000,45,46.495,45,46.1,813875,0
+THS.US,D,20220810,000000,46.04,47.5,45.7201,47.05,853733,0
+THS.US,D,20220811,000000,47.44,49.58,47,47.47,1163350,0
+THS.US,D,20220812,000000,47.35,48,46.692,47.6,457600,0
+THS.US,D,20220815,000000,47.59,48.53,46.9726,48.43,342497,0
+THS.US,D,20220816,000000,48.21,49.79,47.85,49.39,475747,0
+THS.US,D,20220817,000000,48.82,50.21,48.71,49.21,358688,0
+THS.US,D,20220818,000000,49.29,50.09,49.14,50.06,287612,0
+THS.US,D,20220819,000000,49.59,50.3925,49.03,49.85,721541,0
+THS.US,D,20220822,000000,49.81,49.92,48.58,48.69,280381,0
+THS.US,D,20220823,000000,48.4,48.8,47.87,48.22,283423,0
+THS.US,D,20220824,000000,48.12,48.77,47.64,48.02,358543,0
+THS.US,D,20220825,000000,48.49,49.15,47.73,47.91,349770,0
+THS.US,D,20220826,000000,47.56,47.88,46.9,46.95,265410,0
+THS.US,D,20220829,000000,46.5,47.6,46.09,47.24,190272,0
+THS.US,D,20220830,000000,47.15,47.55,46.38,47.07,314396,0
+THS.US,D,20220831,000000,46.88,47.26,46.22,46.6,402418,0
+THS.US,D,20220901,000000,46.21,47.22,45.5,46.17,395978,0
+THS.US,D,20220902,000000,46.6,47.05,45.01,45.49,336300,0
+THS.US,D,20220906,000000,44.86,45.25,41.18,42.26,1162060,0
+THS.US,D,20220907,000000,42.47,44.42,42.17,44.26,555712,0
+THS.US,D,20220908,000000,43.73,44.29,42.55,43.42,372088,0
+THS.US,D,20220909,000000,43.82,44.7,43.28,44.23,352327,0
+THS.US,D,20220912,000000,44.34,45.31,44.34,45.27,333599,0
+THS.US,D,20220913,000000,44.64,45.29,43.93,43.99,317176,0
+THS.US,D,20220914,000000,44.33,44.33,43.42,43.89,316947,0
+THS.US,D,20220915,000000,43.41,43.97,43.25,43.91,339868,0
+THS.US,D,20220916,000000,43.9,44.74,43.27,44.35,2169269,0
+THS.US,D,20220919,000000,44.59,45.66,44.59,45.09,303033,0
+THS.US,D,20220920,000000,44.7,44.795,43.05,43.41,253960,0
+THS.US,D,20220921,000000,43.77,44.75,43.52,44.38,294282,0
+THS.US,D,20220922,000000,44.21,44.24,43.41,44.11,267918,0
+THS.US,D,20220923,000000,43.73,43.73,42.63,43.34,372904,0
+THS.US,D,20220926,000000,43.11,43.46,42.17,42.63,306878,0
+THS.US,D,20220927,000000,42.56,42.93,40.59,40.98,552873,0
+THS.US,D,20220928,000000,41.29,42.18,40.56,42.07,549439,0
+THS.US,D,20220929,000000,41.48,42.2,41,42.12,625013,0
+THS.US,D,20220930,000000,42.38,42.66,41.68,42.42,521397,0
+THS.US,D,20221003,000000,42.74,43.5,41.88,43.35,390517,0
+THS.US,D,20221004,000000,44.35,46.17,43.71,46.05,803524,0
+THS.US,D,20221005,000000,45.38,46.7,45.09,46,395196,0
+THS.US,D,20221006,000000,45.82,46.3,44.88,45.62,272124,0
+THS.US,D,20221007,000000,45.79,46.51,45.42,45.69,605332,0
+THS.US,D,20221010,000000,45.69,46.35,45.52,46.27,548572,0
+THS.US,D,20221011,000000,46.14,46.66,45.87,46.38,698349,0
+THS.US,D,20221012,000000,46.47,47.16,45.95,45.97,427062,0
+THS.US,D,20221013,000000,45.36,47.24,45.0001,47,419746,0
+THS.US,D,20221014,000000,47.33,48.35,46.62,46.68,335930,0
+THS.US,D,20221017,000000,47.09,47.56,46.76,46.93,355838,0
+THS.US,D,20221018,000000,47.63,48.27,47.63,48.21,372929,0
+THS.US,D,20221019,000000,47.99,48.65,47.25,48.1,389461,0
+THS.US,D,20221020,000000,47.94,48.27,46.66,46.94,824399,0
+THS.US,D,20221021,000000,47.23,48.15,46.95,47.87,369538,0
+THS.US,D,20221024,000000,47.87,48.64,47.565,48.25,331698,0
+THS.US,D,20221025,000000,48.415,49.37,48.2,48.27,315457,0
+THS.US,D,20221026,000000,48.66,49.76,48.3,49.53,359064,0
+THS.US,D,20221027,000000,49.77,50.215,49.08,49.23,370520,0
+THS.US,D,20221028,000000,49.43,51.035,49.31,50.58,211589,0
+THS.US,D,20221031,000000,50.51,50.83,49.97,50.24,303902,0
+THS.US,D,20221101,000000,50.26,50.82,49.8,49.93,266701,0
+THS.US,D,20221102,000000,49.82,50.92,49.18,49.61,279297,0
+THS.US,D,20221103,000000,49.36,49.64,48.45,49.16,249722,0
+THS.US,D,20221104,000000,49.45,49.97,48.41,48.57,380167,0
+THS.US,D,20221107,000000,45.06,47.59,42.52,47.42,1450990,0
+THS.US,D,20221108,000000,46.83,51.04,46.83,47.37,781057,0
+THS.US,D,20221109,000000,46.7,47.37,46.47,46.81,318736,0
+THS.US,D,20221110,000000,48.04,48.2,45.83,46.61,394268,0
+THS.US,D,20221111,000000,46.6,47.46,45.58,47.44,420566,0
+THS.US,D,20221114,000000,47.34,48.92,46.95,47.7,569523,0
+THS.US,D,20221115,000000,47.9,48.195,46.62,46.75,414544,0
+THS.US,D,20221116,000000,46.95,47.33,46.57,47.03,447786,0
+THS.US,D,20221117,000000,46.77,47.82,46.69,47.62,416343,0
+THS.US,D,20221118,000000,48.21,48.21,46.77,47,409274,0
+THS.US,D,20221121,000000,47.07,48.49,46.69,48.23,289645,0
+THS.US,D,20221122,000000,48.08,48.63,47.44,48.36,176518,0
+THS.US,D,20221123,000000,48.38,49.09,48.241,48.74,164541,0
+THS.US,D,20221125,000000,48.79,49.5,48.79,48.89,98660,0
+THS.US,D,20221128,000000,48.71,49.32,48.41,48.93,277087,0
+THS.US,D,20221129,000000,48.9,49.27,48.54,49.01,249842,0
+THS.US,D,20221130,000000,48.82,49.55,47.72,49.43,354266,0
+THS.US,D,20221201,000000,48.82,49.885,48.51,49.26,196182,0
+THS.US,D,20221202,000000,49.01,50.015,48.935,49.98,210494,0
+THS.US,D,20221205,000000,49.54,49.54,47.945,49,229425,0
+THS.US,D,20221206,000000,48.8,49.15,47.61,48.21,270274,0
+THS.US,D,20221207,000000,48.43,48.43,47.53,47.53,234113,0
+THS.US,D,20221208,000000,47.42,47.79,47.17,47.19,179038,0
+THS.US,D,20221209,000000,46.94,47.24,45.31,45.35,313041,0
+THS.US,D,20221212,000000,45.36,45.97,44.56,45.3,445736,0
+THS.US,D,20221213,000000,46.2,46.31,44.99,45.43,336341,0
+THS.US,D,20221214,000000,45.41,46.185,45.235,45.87,305021,0
+THS.US,D,20221215,000000,45.58,46.38,45.05,45.44,399462,0
+THS.US,D,20221216,000000,45.05,46.095,44.51,45.91,1370208,0
+THS.US,D,20221219,000000,45.99,47.455,45.96,46.98,295922,0
+THS.US,D,20221220,000000,47.12,47.12,46.06,46.25,218520,0
+THS.US,D,20221221,000000,46.64,47.16,46.18,46.37,208450,0
+THS.US,D,20221222,000000,46.04,46.89,45.78,46.84,214265,0
+THS.US,D,20221223,000000,46.92,47.94,46.79,47.65,226681,0
+THS.US,D,20221227,000000,47.75,48.485,47.605,48.24,176835,0
+THS.US,D,20221228,000000,48.67,49.37,48.44,48.48,306160,0
+THS.US,D,20221229,000000,48.75,49.425,48.185,48.9,254831,0
+THS.US,D,20221230,000000,48.8,49.65,48.44,49.38,487172,0
+THS.US,D,20230103,000000,49.37,49.63,48.05,48.86,329357,0
+THS.US,D,20230104,000000,49.27,50.24,48.855,49.36,377932,0
+THS.US,D,20230105,000000,49.42,50,48.875,49.8,258030,0
+THS.US,D,20230106,000000,50.22,51.55,49.93,51,342353,0
+THS.US,D,20230109,000000,50.61,51,49.74,49.74,212848,0
+THS.US,D,20230110,000000,49.73,49.74,48.81,49.48,346074,0
+THS.US,D,20230111,000000,49.72,50.23,49.07,49.32,419279,0
+THS.US,D,20230112,000000,49.73,50.137,48.91,49.23,298420,0
+THS.US,D,20230113,000000,49.46,49.81,49.215,49.59,217168,0
+THS.US,D,20230117,000000,49.65,50.64,49.6,49.75,306117,0
+THS.US,D,20230118,000000,50,50.065,47.46,47.98,299246,0
+THS.US,D,20230119,000000,47.57,47.94,46.36,46.41,289236,0
+THS.US,D,20230120,000000,46.56,46.71,45.76,46.7,335721,0
+THS.US,D,20230123,000000,46.7,46.94,45.91,46.32,279591,0
+THS.US,D,20230124,000000,46.01,47.52,45.9786,47.26,380249,0
+THS.US,D,20230125,000000,47.21,47.89,46.77,47.56,228379,0
+THS.US,D,20230126,000000,47.57,47.92,46.58,47.54,226471,0
+THS.US,D,20230127,000000,47.45,47.91,47.3,47.71,166420,0
+THS.US,D,20230130,000000,47.57,48.44,47.39,47.47,184633,0
+THS.US,D,20230131,000000,47.79,48.46,47.54,48.43,241992,0
+THS.US,D,20230201,000000,48.37,49.56,47.78,47.89,398370,0
+THS.US,D,20230202,000000,47.3,47.7,46.36,47.19,416699,0
+THS.US,D,20230203,000000,47.12,47.58,46.9,47.35,308784,0
+THS.US,D,20230206,000000,47.25,48.41,47.25,48.35,256940,0
+THS.US,D,20230207,000000,48.03,48.39,47.29,48.13,342542,0
+THS.US,D,20230208,000000,47.4,48.3,47.4,48.1,195678,0
+THS.US,D,20230209,000000,48.46,48.49,47.1,47.64,297501,0
+THS.US,D,20230210,000000,47.72,48.615,47.64,48.33,347118,0
+THS.US,D,20230213,000000,46.58,48.62,43.47,48.35,1598070,0
+THS.US,D,20230214,000000,48.56,48.98,46.995,47.65,514520,0
+THS.US,D,20230215,000000,47.19,48.12,46.945,48,336329,0
+THS.US,D,20230216,000000,47.65,48.54,47.15,48.5,205600,0
+THS.US,D,20230217,000000,48.82,50,48.3352,48.81,274407,0
+THS.US,D,20230221,000000,48.61,50.34,48.51,49.9,389313,0
+THS.US,D,20230222,000000,50.25,50.8015,49.58,49.58,457981,0
+THS.US,D,20230223,000000,49.35,49.97,48.54,48.85,267051,0
+THS.US,D,20230224,000000,48.67,49.13,48.35,48.83,229493,0
+THS.US,D,20230227,000000,49.15,49.57,49.01,49.25,257631,0
+THS.US,D,20230228,000000,49.04,49.625,48.71,48.79,259894,0
+THS.US,D,20230301,000000,48.56,48.84,47.47,48.6,347540,0
+THS.US,D,20230302,000000,48.51,49.69,48.49,49.34,265970,0
+THS.US,D,20230303,000000,49.46,49.87,48.59,49.55,231388,0
+THS.US,D,20230306,000000,49.38,49.82,47.7,48.41,429978,0
+THS.US,D,20230307,000000,48.56,48.995,47.81,48.19,198573,0
+THS.US,D,20230308,000000,48.21,48.91,47.78,48.9,322246,0
+THS.US,D,20230309,000000,49.06,49.3,46.285,46.8,486282,0
+THS.US,D,20230310,000000,46.73,47.37,46.45,46.86,281315,0
+THS.US,D,20230313,000000,46.56,47.93,46.35,47.23,337537,0
+THS.US,D,20230314,000000,47.87,47.945,47.19,47.4,285661,0
+THS.US,D,20230315,000000,46.87,47.57,46.54,47.26,408911,0
+THS.US,D,20230316,000000,46.9,47.42,46.355,47.26,234983,0
+THS.US,D,20230317,000000,47.22,47.22,45.3,45.65,886383,0
+THS.US,D,20230320,000000,46.8,49.28,46.53,48.38,493401,0
+THS.US,D,20230321,000000,48.86,49.105,47.65,48,341546,0
+THS.US,D,20230322,000000,48.17,48.67,47.36,47.45,296701,0
+THS.US,D,20230323,000000,47.47,48.105,47.12,47.51,244032,0
+THS.US,D,20230324,000000,47.64,49.035,47.09,48.86,271050,0
+THS.US,D,20230327,000000,49.3,49.9,49.11,49.49,232094,0
+THS.US,D,20230328,000000,49.58,50.25,49.49,49.49,333345,0
+THS.US,D,20230329,000000,49.8,50.78,49.62,49.8,291197,0
+THS.US,D,20230330,000000,49.72,50.04,48.97,49.87,262273,0
+THS.US,D,20230331,000000,49.42,50.74,49.42,50.43,414556,0
+THS.US,D,20230403,000000,50.45,50.96,49.925,50.84,285546,0
+THS.US,D,20230404,000000,50.75,51.3,50.13,50.97,319659,0
+THS.US,D,20230405,000000,51.14,51.97,51.14,51.69,304134,0
+THS.US,D,20230406,000000,52.08,52.29,51.49,51.74,187149,0
+THS.US,D,20230410,000000,51.72,52.365,51.52,51.94,291722,0
+THS.US,D,20230411,000000,51.97,52.48,51.865,51.95,185689,0
+THS.US,D,20230412,000000,51.82,52.035,51.35,51.75,181198,0
+THS.US,D,20230413,000000,51.7,51.9599,51.48,51.65,167027,0
+THS.US,D,20230414,000000,51.38,51.58,50.5281,51.08,250118,0
+THS.US,D,20230417,000000,51.27,51.51,50.84,51.2,246263,0
+THS.US,D,20230418,000000,51.27,51.96,51.09,51.82,313247,0
+THS.US,D,20230419,000000,52.41,52.41,51.62,52,299907,0
+THS.US,D,20230420,000000,51.94,52.53,51.78,52.51,251125,0
+THS.US,D,20230421,000000,52.94,53.15,52.14,52.22,265034,0
+THS.US,D,20230424,000000,52.06,52.71,51.68,52,208833,0
+THS.US,D,20230425,000000,51.68,52.56,51.67,52.28,278587,0
+THS.US,D,20230426,000000,51.89,52.55,51.55,52.29,246660,0
+THS.US,D,20230427,000000,52.5,52.92,52.1,52.81,293653,0
+THS.US,D,20230428,000000,52.92,53.82,52.92,53.25,402085,0
+THS.US,D,20230501,000000,53.22,54.23,53.22,54.09,342865,0
+THS.US,D,20230502,000000,53.99,54.13,52.56,53.12,569358,0
+THS.US,D,20230503,000000,53.19,54.58,53.11,53.91,458539,0
+THS.US,D,20230504,000000,53.64,54.15,53.3592,53.73,244590,0
+THS.US,D,20230505,000000,53.76,54.5102,53.63,54.26,460504,0
+THS.US,D,20230508,000000,52.43,55.3,52.03,53.69,354129,0
+THS.US,D,20230509,000000,53.99,54.09,53,53.48,405354,0
+THS.US,D,20230510,000000,53.61,53.66,52.65,53.04,355749,0
+THS.US,D,20230511,000000,52.91,52.97,52.25,52.66,234032,0
+THS.US,D,20230512,000000,52.76,53.01,51.32,52.06,324395,0
+THS.US,D,20230515,000000,52.26,52.545,51.36,51.5,293285,0
+THS.US,D,20230516,000000,51.56,51.73,51.09,51.24,205151,0
+THS.US,D,20230517,000000,51.33,52.06,50.64,51.91,336435,0
+THS.US,D,20230518,000000,51.58,51.77,50.7,51.12,237888,0
+THS.US,D,20230519,000000,51.24,51.6,50.31,50.77,193261,0
+THS.US,D,20230522,000000,50.77,50.77,48.94,49.2,421226,0
+THS.US,D,20230523,000000,49.23,50.1488,49.15,49.37,314444,0
+THS.US,D,20230524,000000,49.49,49.85,48.91,48.96,272710,0
+THS.US,D,20230525,000000,48.66,49.09,48.365,48.58,196258,0
+THS.US,D,20230526,000000,48.5,48.865,48.07,48.6,232127,0
+THS.US,D,20230530,000000,48.37,48.59,47.07,47.11,316317,0
+THS.US,D,20230531,000000,47.37,48.09,46.71,47.35,597921,0
+THS.US,D,20230601,000000,47.37,47.42,46.5,46.9,348958,0
+THS.US,D,20230602,000000,47.23,48.88,46.975,48.81,333567,0
+THS.US,D,20230605,000000,48.41,48.51,47.29,47.57,416859,0
+THS.US,D,20230606,000000,47.81,48.03,47.11,47.47,300630,0
+THS.US,D,20230607,000000,47.17,48.65,46.8,48.61,351603,0
+THS.US,D,20230608,000000,48.37,48.99,48.3,48.98,324279,0
+THS.US,D,20230609,000000,48.93,50,48.72,49.84,386602,0
+THS.US,D,20230612,000000,50.705,51.54,50.39,51.2,731717,0
+THS.US,D,20230613,000000,52.68,53.54,51.4,52.84,803787,0
+THS.US,D,20230614,000000,53.96,54.52,52.63,52.77,515436,0
+THS.US,D,20230615,000000,52.96,52.96,51.455,52.3,477362,0
+THS.US,D,20230616,000000,52.79,52.81,51.91,52.26,884762,0
+THS.US,D,20230620,000000,52.47,53.11,52.16,52.3,354241,0
+THS.US,D,20230621,000000,52.33,53.28,51.78,52.75,382290,0
+THS.US,D,20230622,000000,53,53.11,52.1801,52.69,297434,0
+THS.US,D,20230623,000000,52.62,53.21,51.6,51.86,801485,0
+THS.US,D,20230626,000000,51.78,52.11,51.15,51.15,206623,0
+THS.US,D,20230627,000000,50.79,51.09,50,50.34,372486,0
+THS.US,D,20230628,000000,50,51.21,49.66,50.8,479243,0
+THS.US,D,20230629,000000,50.62,51.415,50.6,51.01,341093,0
+THS.US,D,20230630,000000,51.36,51.36,50.3,50.38,290823,0
+THS.US,D,20230703,000000,50.13,51.19,50.04,50.74,154241,0
+THS.US,D,20230705,000000,50.49,50.73,50.1,50.19,287384,0
+THS.US,D,20230706,000000,50,50.0798,49.21,49.6,267694,0
+THS.US,D,20230707,000000,49.8,50.41,49.5,50.22,253502,0
+THS.US,D,20230710,000000,50.06,50.64,49.891,49.99,174428,0
+THS.US,D,20230711,000000,50.13,50.25,49.365,49.63,187362,0
+THS.US,D,20230712,000000,49.58,51.21,49.46,51.15,321776,0
+THS.US,D,20230713,000000,51.22,51.55,50.705,50.79,319790,0
+THS.US,D,20230714,000000,50.83,51.04,50.24,50.43,162590,0
+THS.US,D,20230717,000000,50.25,50.83,49.88,49.91,200532,0
+THS.US,D,20230718,000000,49.89,50.87,49.89,50.17,175559,0
+THS.US,D,20230719,000000,50.42,50.935,49.82,50.54,238546,0
+THS.US,D,20230720,000000,51,52.38,50.655,52.25,367640,0
+THS.US,D,20230721,000000,52.3,52.69,51.89,52.03,269734,0
+THS.US,D,20230724,000000,52.12,52.61,51.895,51.97,241378,0
+THS.US,D,20230725,000000,51.9,52.51,51.55,52.07,245900,0
+THS.US,D,20230726,000000,51.79,52.645,51.76,52.32,217198,0
+THS.US,D,20230727,000000,52.43,52.75,51.48,51.68,277759,0
+THS.US,D,20230728,000000,51.75,52.19,51.06,51.31,204849,0
+THS.US,D,20230731,000000,51.24,51.78,51.21,51.61,230905,0
+THS.US,D,20230801,000000,51.71,52.22,51.17,51.54,179695,0
+THS.US,D,20230802,000000,51.45,52.79,51.45,52.16,202606,0
+THS.US,D,20230803,000000,52.16,52.785,51.88,51.96,265571,0
+THS.US,D,20230804,000000,51.86,52.835,51.86,52.03,277945,0
+THS.US,D,20230807,000000,51.77,53,49.6,50.04,444020,0
+THS.US,D,20230808,000000,49.07,49.49,45.69,46.86,861064,0
+THS.US,D,20230809,000000,46.77,46.77,45.11,45.57,739818,0
+THS.US,D,20230810,000000,45.81,46.42,45.35,45.43,507857,0
+THS.US,D,20230811,000000,46.97,47.41,46.45,47.4,433338,0
+THS.US,D,20230814,000000,47.42,47.95,47.01,47.68,520813,0
+THS.US,D,20230815,000000,47.35,47.74,46.81,46.87,375442,0
+THS.US,D,20230816,000000,46.98,47.91,46.8,46.93,412148,0
+THS.US,D,20230817,000000,46.94,47.39,46.32,46.47,363024,0
+THS.US,D,20230818,000000,46.48,47.74,46.3,47.5,466560,0
+THS.US,D,20230821,000000,47.15,47.445,45.39,45.63,400094,0
+THS.US,D,20230822,000000,45.26,45.74,44.49,44.74,378564,0
+THS.US,D,20230823,000000,44.67,44.9,43.8,44.26,353655,0
+THS.US,D,20230824,000000,44.52,45.035,44.27,44.53,255126,0
+THS.US,D,20230825,000000,44.58,45.58,44,45.24,303852,0
+THS.US,D,20230828,000000,45.38,46.26,45.125,45.35,393695,0
+THS.US,D,20230829,000000,45.41,46.4,45.1,46.38,587874,0
+THS.US,D,20230830,000000,46.49,47.1,46.49,46.65,393103,0
+THS.US,D,20230831,000000,46.5,47.01,46.425,46.52,416260,0
+THS.US,D,20230901,000000,46.84,47.07,45.22,45.3,326994,0
+THS.US,D,20230905,000000,44.76,45.035,43.02,43.39,440030,0
+THS.US,D,20230906,000000,43.91,44.8,43.63,44.79,464289,0
+THS.US,D,20230907,000000,45.03,45.09,44.28,44.3,326374,0
+THS.US,D,20230908,000000,45.5,45.5,44.59,45.42,360446,0
+THS.US,D,20230911,000000,45.21,47.3,45.17,46.95,480760,0
+THS.US,D,20230912,000000,47,47,45.995,46.4,379546,0
+THS.US,D,20230913,000000,45.96,47.07,45.74,47.02,515679,0
+THS.US,D,20230914,000000,47.16,48.089,47.01,47.82,439600,0
+THS.US,D,20230915,000000,47.74,48.49,47.095,47.69,1037885,0
+THS.US,D,20230918,000000,47.96,47.96,47.19,47.79,403631,0
+THS.US,D,20230919,000000,47.78,48.05,46.34,46.53,579498,0
+THS.US,D,20230920,000000,46.83,47.11,45.78,45.85,455975,0
+THS.US,D,20230921,000000,45.57,46.44,45.11,46.06,330874,0
+THS.US,D,20230922,000000,45.94,46.265,45.29,45.33,223440,0
+THS.US,D,20230925,000000,44.95,45.19,44.51,44.65,220230,0
+THS.US,D,20230926,000000,44.26,44.515,43.79,43.81,262946,0
+THS.US,D,20230927,000000,43.81,44.16,42.96,43.29,217634,0
+THS.US,D,20230928,000000,43.48,43.86,43.29,43.68,305384,0
+THS.US,D,20230929,000000,43.72,44.27,43.39,43.58,327984,0
+THS.US,D,20231002,000000,43.52,43.52,42.64,43.28,271232,0
+THS.US,D,20231003,000000,42.92,43.27,42.8043,43.1,294107,0
+THS.US,D,20231004,000000,43.1,43.57,42.68,43.53,260744,0
+THS.US,D,20231005,000000,43.53,43.84,41.69,41.8,297489,0
+THS.US,D,20231006,000000,41.51,41.6562,40.67,40.86,489539,0
+THS.US,D,20231009,000000,40.69,41.81,40.61,41.55,271054,0
+THS.US,D,20231010,000000,41.74,42.44,41.74,42.05,201435,0
+THS.US,D,20231011,000000,42.06,42.27,41.305,41.38,181097,0
+THS.US,D,20231012,000000,41.09,41.09,38.18,38.78,613994,0
+THS.US,D,20231013,000000,38.76,40.51,38.51,40.28,423502,0
+THS.US,D,20231016,000000,40.57,41.35,40.03,41,305452,0
+THS.US,D,20231017,000000,40.95,41.73,40.95,41.62,317091,0
+THS.US,D,20231018,000000,41.74,42.08,41.18,41.63,252526,0
+THS.US,D,20231019,000000,41.65,41.695,40.48,40.56,370509,0
+THS.US,D,20231020,000000,40.76,41.137,40.63,40.71,329181,0
+THS.US,D,20231023,000000,40.56,40.96,40.06,40.09,231382,0
+THS.US,D,20231024,000000,40.54,40.87,40.3,40.83,193489,0
+THS.US,D,20231025,000000,40.79,41.935,40.435,41.66,228618,0
+THS.US,D,20231026,000000,41.89,42.11,41.405,41.68,196776,0
+THS.US,D,20231027,000000,41.71,42,41.06,41.47,234730,0
+THS.US,D,20231030,000000,41.82,41.9913,41.62,41.66,176344,0
+THS.US,D,20231031,000000,41.77,42.05,41.47,41.69,240400,0
+THS.US,D,20231101,000000,41.71,41.92,41.06,41.53,303548,0
+THS.US,D,20231102,000000,41.75,42.48,41.53,42.19,254854,0
+THS.US,D,20231103,000000,42.89,42.97,42.15,42.5,433411,0
+THS.US,D,20231106,000000,40.05,40.068,36.11,38.12,1533487,0
+THS.US,D,20231107,000000,37.73,38.98,37.4823,38.66,674711,0
+THS.US,D,20231108,000000,38.83,39.26,38.27,39.22,399974,0
+THS.US,D,20231109,000000,39.37,40.07,38.9325,39.91,545313,0
+THS.US,D,20231110,000000,39.82,39.82,38.67,38.78,496102,0
+THS.US,D,20231113,000000,38.44,39.516,38.44,39.37,494234,0
+THS.US,D,20231114,000000,40.04,40.56,39.7545,40.27,930760,0
+THS.US,D,20231115,000000,40.21,40.89,40.21,40.5,814479,0
+THS.US,D,20231116,000000,40.35,40.57,40.17,40.23,391336,0
+THS.US,D,20231117,000000,40.49,40.615,39.8,39.81,563431,0
+THS.US,D,20231120,000000,39.81,40.84,39.81,40.77,412042,0
+THS.US,D,20231121,000000,40.81,41.02,40.49,40.6,289273,0
+THS.US,D,20231122,000000,41.11,41.42,40.8,41.36,184467,0
+THS.US,D,20231124,000000,41.3,41.78,41.06,41.25,100896,0
+THS.US,D,20231127,000000,41.22,41.22,40.54,40.56,206254,0
+THS.US,D,20231128,000000,40.43,40.5,40.05,40.06,438170,0
+THS.US,D,20231129,000000,40.08,40.31,39.84,39.85,371378,0
+THS.US,D,20231130,000000,39.97,40.735,39.69,40.71,428839,0
+THS.US,D,20231201,000000,40.7,41.21,40.57,41.15,545161,0
+THS.US,D,20231204,000000,40.99,42.11,40.99,41.96,265583,0
+THS.US,D,20231205,000000,42.1,42.33,41.25,41.33,339822,0
+THS.US,D,20231206,000000,41.29,41.88,41.24,41.28,318671,0
+THS.US,D,20231207,000000,41.36,41.99,40.91,41.96,294086,0
+THS.US,D,20231208,000000,41.97,41.97,41.36,41.67,339772,0
+THS.US,D,20231211,000000,41.79,41.97,41.29,41.95,353771,0
+THS.US,D,20231212,000000,41.89,41.89,41.38,41.59,407225,0
+THS.US,D,20231213,000000,41.57,43.15,41.22,42.92,477748,0
+THS.US,D,20231214,000000,42.93,43.41,42.25,42.36,523865,0
+THS.US,D,20231215,000000,42.3,42.34,41.14,41.19,1389961,0
+THS.US,D,20231218,000000,41.42,41.52,40.85,41.39,416193,0
+THS.US,D,20231219,000000,41.56,42.36,41.07,41.48,583820,0
+THS.US,D,20231220,000000,41.13,41.47,39.9,39.95,570714,0
+THS.US,D,20231221,000000,40.27,40.4,39.66,40.31,451341,0
+THS.US,D,20231222,000000,40.35,40.9599,40.24,40.48,343930,0
+THS.US,D,20231226,000000,40.48,40.965,40.13,40.59,320137,0
+THS.US,D,20231227,000000,40.71,41,40.545,40.77,337590,0
+THS.US,D,20231228,000000,40.65,41.4,40.65,41.38,308653,0
+THS.US,D,20231229,000000,41.29,41.76,40.92,41.45,285288,0
+THS.US,D,20240102,000000,41.15,42.855,41.045,42.33,1081328,0
+THS.US,D,20240103,000000,42.71,42.71,41.01,41.06,402447,0
+THS.US,D,20240104,000000,41.2,41.56,40.735,40.95,519007,0
+THS.US,D,20240105,000000,40.82,41.63,40.61,40.78,472222,0
+THS.US,D,20240108,000000,40.83,41.35,40.49,40.98,785696,0
+THS.US,D,20240109,000000,40.62,41.54,40.325,41.52,570468,0
+THS.US,D,20240110,000000,41.4,41.48,40.645,41.44,357476,0
+THS.US,D,20240111,000000,41.28,41.52,40.86,41.15,295635,0
+THS.US,D,20240112,000000,41.54,41.74,40.985,41.55,249086,0
+THS.US,D,20240116,000000,41.55,41.679,40.82,41.22,501760,0
+THS.US,D,20240117,000000,40.83,41.515,40.79,41.06,247150,0
+THS.US,D,20240118,000000,40.91,41.08,40.4,41.03,281040,0
+THS.US,D,20240119,000000,41.12,41.22,40.32,40.93,345795,0
+THS.US,D,20240122,000000,40.92,41.51,40.75,41.5,305751,0
+THS.US,D,20240123,000000,42.08,42.145,41.5,41.88,340704,0
+THS.US,D,20240124,000000,42.11,42.2,41.57,41.84,318167,0
+THS.US,D,20240125,000000,42.38,42.86,41.995,42.25,453437,0
+THS.US,D,20240126,000000,42.5,42.54,41.88,42,477050,0
+THS.US,D,20240129,000000,42.19,42.64,41.84,42.51,664035,0
+THS.US,D,20240130,000000,42.34,42.56,42.03,42.46,345198,0
+THS.US,D,20240131,000000,42.44,42.95,42.04,42.1,434363,0
+THS.US,D,20240201,000000,42.17,42.91,42.0075,42.9,421625,0
+THS.US,D,20240202,000000,42.7,43.59,42.7,43.3,359772,0
+THS.US,D,20240205,000000,42.98,43.1,42.35,42.52,407605,0
+THS.US,D,20240206,000000,42.45,43.15,42.45,42.86,330065,0
+THS.US,D,20240207,000000,43.03,43.11,41.97,42.18,346060,0
+THS.US,D,20240208,000000,42.38,43.225,42.32,43.1,438371,0
+THS.US,D,20240209,000000,42.91,43.17,42.6,42.86,363574,0
+THS.US,D,20240212,000000,42.85,43.63,42.65,43.49,409076,0
+THS.US,D,20240213,000000,43.02,43.51,41.82,41.86,509201,0
+THS.US,D,20240214,000000,41.97,41.97,41.09,41.81,337955,0
+THS.US,D,20240215,000000,41.95,42.91,41.95,42.74,449429,0
+THS.US,D,20240216,000000,38,39.18,35.9,36.12,2370328,0
+THS.US,D,20240220,000000,35.48,36.69,35.01,36.65,1176571,0
+THS.US,D,20240221,000000,36.76,37.16,36.3397,36.74,919582,0
+THS.US,D,20240222,000000,36.08,36.77,35.255,36.66,797273,0
+THS.US,D,20240223,000000,36.57,36.92,36.3569,36.71,558035,0
+THS.US,D,20240226,000000,36.65,37.22,36.26,36.28,445650,0
+THS.US,D,20240227,000000,36.23,36.37,35.56,35.88,441824,0
+THS.US,D,20240228,000000,35.87,36.53,35.87,36.26,605969,0
+THS.US,D,20240229,000000,36.6,36.66,35.34,35.79,794508,0
+THS.US,D,20240301,000000,35.79,35.79,35.0601,35.39,412807,0
+THS.US,D,20240304,000000,35.2,35.785,34.76,35.48,667759,0
+THS.US,D,20240305,000000,35.52,36.16,35.32,35.81,673350,0
+THS.US,D,20240306,000000,35.98,36.25,35.54,35.97,542403,0
+THS.US,D,20240307,000000,36.25,36.37,35.55,35.84,465198,0
+THS.US,D,20240308,000000,35.92,36.63,35.77,36.62,510606,0
+THS.US,D,20240311,000000,36.55,37.6,36.55,37.25,875599,0
+THS.US,D,20240312,000000,37.21,38.13,37.005,37.99,621363,0
+THS.US,D,20240313,000000,38.04,38.14,36.47,36.96,802826,0
+THS.US,D,20240314,000000,36.75,37.05,36.45,36.99,544402,0
+THS.US,D,20240315,000000,36.91,37.52,36.64,36.74,1158616,0
+THS.US,D,20240318,000000,36.56,37.33,36.38,36.93,369033,0
+THS.US,D,20240319,000000,36.9,37.88,36.82,37.77,481805,0
+THS.US,D,20240320,000000,37.78,38.27,37.515,38,860020,0
+THS.US,D,20240321,000000,37.93,38.54,37.93,38.41,439917,0
+THS.US,D,20240322,000000,38.6,38.85,38.07,38.09,381599,0
+THS.US,D,20240325,000000,38.17,38.99,38.17,38.86,385815,0
+THS.US,D,20240326,000000,39.01,39.39,38.71,38.99,773825,0
+THS.US,D,20240327,000000,39.17,39.26,38.83,39.16,559629,0
+THS.US,D,20240328,000000,39.27,39.53,38.925,38.95,387682,0
+THS.US,D,20240401,000000,39,39,38.22,38.7,302427,0
+THS.US,D,20240402,000000,38.66,38.66,37.64,37.71,588238,0
+THS.US,D,20240403,000000,37.56,37.56,36.67,37,442172,0
+THS.US,D,20240404,000000,37.23,38.17,37.15,37.34,780948,0
+THS.US,D,20240405,000000,37.19,37.65,36.931,37.48,628786,0
+THS.US,D,20240408,000000,37.61,37.84,37.04,37.38,432406,0
+THS.US,D,20240409,000000,37.4,37.68,37.27,37.52,550976,0
+THS.US,D,20240410,000000,36.95,37.1,36.38,37.02,414473,0
+THS.US,D,20240411,000000,37.16,37.22,36.66,37.06,497809,0
+THS.US,D,20240412,000000,36.98,37.0825,36.18,36.32,362762,0
+THS.US,D,20240415,000000,36.4,36.64,35.995,36.31,370215,0
+THS.US,D,20240416,000000,36.33,36.405,35.9,35.95,438796,0
+THS.US,D,20240417,000000,36.23,36.32,35.72,35.72,304134,0
+THS.US,D,20240418,000000,35.75,36.67,35.59,36.63,344974,0
+THS.US,D,20240419,000000,36.66,37,36.66,36.74,431006,0
+THS.US,D,20240422,000000,36.88,37.03,36.45,36.67,431533,0
+THS.US,D,20240423,000000,36.62,37.01,36.435,36.69,324738,0
+THS.US,D,20240424,000000,36.34,36.83,36.245,36.75,492194,0
+THS.US,D,20240425,000000,36.71,37.05,35.87,35.9,435859,0
+THS.US,D,20240426,000000,35.76,36.18,35.76,35.84,345086,0
+THS.US,D,20240429,000000,36,37.27,35.92,37.22,476458,0
+THS.US,D,20240430,000000,37.18,37.77,37.06,37.55,406538,0
+THS.US,D,20240501,000000,37.33,38.31,37.09,37.92,394883,0
+THS.US,D,20240502,000000,38.23,38.67,37.54,37.63,621051,0
+THS.US,D,20240503,000000,37.9,38.15,37.25,37.26,469892,0
+THS.US,D,20240506,000000,36.63,36.74,33.28,34.58,1426576,0
+THS.US,D,20240507,000000,34.73,36.02,34.61,35.51,992851,0
+THS.US,D,20240508,000000,35.51,35.59,34.78,34.8,421140,0
+THS.US,D,20240509,000000,34.8,35.36,34.45,35.35,488828,0
+THS.US,D,20240510,000000,35.28,35.69,34.38,34.64,541087,0
+THS.US,D,20240513,000000,34.72,35.23,34.72,34.96,433812,0
+THS.US,D,20240514,000000,35.27,35.7,34.99,35.47,584276,0
+THS.US,D,20240515,000000,35.72,35.79,34.66,34.69,516798,0
+THS.US,D,20240516,000000,34.8,35.43,34.8,35.42,345274,0
+THS.US,D,20240517,000000,35.53,35.62,35.06,35.35,386450,0
+THS.US,D,20240520,000000,35.28,35.72,35.135,35.55,459737,0
+THS.US,D,20240521,000000,35.71,35.71,35.05,35.21,310506,0
+THS.US,D,20240522,000000,35.05,35.41,34.89,35.3,280508,0
+THS.US,D,20240523,000000,35.18,35.205,34.82,35.11,385891,0
+THS.US,D,20240524,000000,35.23,35.23,34.93,35.2,337724,0
+THS.US,D,20240528,000000,35.17,35.32,34.93,35.18,506370,0
+THS.US,D,20240529,000000,34.89,35.2,34.77,35.06,672027,0
+THS.US,D,20240530,000000,35.17,35.585,34.99,35.29,378982,0
+THS.US,D,20240531,000000,35.43,36.47,35.394,36.31,659597,0
+THS.US,D,20240603,000000,36.52,37.38,36.32,37.18,439815,0
+THS.US,D,20240604,000000,37.16,37.195,36.61,37,330188,0
+THS.US,D,20240605,000000,36.97,37.11,36.56,36.91,303803,0
+THS.US,D,20240606,000000,36.58,36.68,36.17,36.42,239945,0
+THS.US,D,20240607,000000,36.11,36.445,36.03,36.24,256445,0
+THS.US,D,20240610,000000,35.82,35.82,35.03,35.37,387381,0
+THS.US,D,20240611,000000,35.23,35.67,34.955,35.64,337671,0
+THS.US,D,20240612,000000,36.1,36.1,35.3,35.52,351691,0
+THS.US,D,20240613,000000,35.31,35.48,34.95,35.33,291916,0
+THS.US,D,20240614,000000,35.15,35.4,34.88,35.28,296564,0
+THS.US,D,20240617,000000,35.17,36.09,35.13,35.95,287408,0
+THS.US,D,20240618,000000,35.97,36.18,35.485,35.76,328021,0
+THS.US,D,20240620,000000,35.5,36.36,35.5,36.19,496562,0
+THS.US,D,20240621,000000,36.2,37.57,36.2,36.47,1629627,0
+THS.US,D,20240624,000000,36.42,37.58,36.42,37.44,363308,0
+THS.US,D,20240625,000000,37.16,37.2,36.49,36.76,462773,0
+THS.US,D,20240626,000000,36.21,36.81,36.075,36.67,497682,0
+THS.US,D,20240627,000000,36.88,36.88,35.89,36.44,504659,0
+THS.US,D,20240628,000000,36.54,36.66,36.08,36.64,967419,0
+THS.US,D,20240701,000000,36.71,36.78,36.2,36.28,721161,0
+THS.US,D,20240702,000000,36.59,37.29,36.41,37.11,303904,0
+THS.US,D,20240703,000000,37.35,37.35,36.81,36.97,226803,0
+THS.US,D,20240705,000000,36.93,38.865,36.79,38.19,593978,0
+THS.US,D,20240708,000000,38.34,38.72,37.45,37.46,495522,0
+THS.US,D,20240709,000000,37.31,37.31,36.29,36.31,332359,0
+THS.US,D,20240710,000000,36.38,36.55,36.13,36.15,260769,0
+THS.US,D,20240711,000000,36.32,37.68,36.12,37.52,298854,0
+THS.US,D,20240712,000000,38.03,38.15,37.38,37.48,284241,0
+THS.US,D,20240715,000000,37.76,37.85,37.2,37.79,658198,0
+THS.US,D,20240716,000000,37.97,38.56,37.96,38.18,351313,0
+THS.US,D,20240717,000000,38.19,39.905,38.045,39.79,758736,0
+THS.US,D,20240718,000000,39.42,39.95,38.34,38.38,390079,0
+THS.US,D,20240719,000000,38.39,38.41,37.56,37.86,410812,0
+THS.US,D,20240722,000000,38.13,38.145,37.33,37.9,337960,0
+THS.US,D,20240723,000000,38.05,38.71,37.79,38.57,547507,0
+THS.US,D,20240724,000000,38.35,38.7,37.69,38.07,391680,0
+THS.US,D,20240725,000000,38.33,39.325,37.98,38.52,470498,0
+THS.US,D,20240726,000000,38.89,39.04,38.27,38.74,366209,0
+THS.US,D,20240729,000000,38.7,38.75,38.1385,38.39,286872,0
+THS.US,D,20240730,000000,38.2,39.46,38.14,39.33,473496,0
+THS.US,D,20240731,000000,39.61,41,38.93,40.28,421773,0
+THS.US,D,20240801,000000,40.28,40.57,38.88,39.35,762560,0
+THS.US,D,20240802,000000,38.83,39.92,38.62,39.31,492431,0
+THS.US,D,20240805,000000,40.25,40.52,36.89,38.33,979107,0
+THS.US,D,20240806,000000,38.5,38.5,36.941,37.29,898614,0
+THS.US,D,20240807,000000,37.8,38.79,37.2,38.32,798359,0
+THS.US,D,20240808,000000,38.43,39.4,38.31,39.33,792884,0
+THS.US,D,20240809,000000,39.35,39.68,38.57,39.46,392654,0
+THS.US,D,20240812,000000,39.66,39.66,37.6,37.76,451532,0
+THS.US,D,20240813,000000,37.85,38.31,37.61,38.23,296369,0
+THS.US,D,20240814,000000,38.35,38.66,38.07,38.55,283515,0
+THS.US,D,20240815,000000,39.21,39.25,38.43,38.81,467574,0
+THS.US,D,20240816,000000,38.67,39.4,38.67,39.19,272620,0
+THS.US,D,20240819,000000,39.3,39.745,38.93,39.69,494112,0
+THS.US,D,20240820,000000,39.49,39.78,39.02,39.56,252489,0
+THS.US,D,20240821,000000,39.77,40.199,39.7,39.98,193595,0
+THS.US,D,20240822,000000,39.84,40.08,39.38,39.94,216226,0
+THS.US,D,20240823,000000,40.06,40.53,39.8,40.36,245097,0
+THS.US,D,20240826,000000,40.75,42.73,40.62,41.38,560906,0
+THS.US,D,20240827,000000,41.43,41.65,40.44,40.82,785311,0
+THS.US,D,20240828,000000,40.42,40.9,40,40.41,371976,0
+THS.US,D,20240829,000000,40.54,40.86,39.64,40.53,336368,0
+THS.US,D,20240830,000000,40.65,41.25,40.495,41.09,406279,0
+THS.US,D,20240903,000000,40.86,42.13,40.86,41.72,421126,0
+THS.US,D,20240904,000000,41.82,42.145,40.76,41.29,449535,0
+THS.US,D,20240905,000000,41.48,42.76,41.27,42.16,480354,0
+THS.US,D,20240906,000000,42.21,42.51,41.44,41.93,374623,0
+THS.US,D,20240909,000000,41.93,42.16,40.83,41.76,578887,0
+THS.US,D,20240910,000000,41.82,42.17,41.11,41.37,380794,0
+THS.US,D,20240911,000000,41.15,41.165,40.33,40.89,481472,0
+THS.US,D,20240912,000000,40.86,41.66,40.86,41.64,340050,0
+THS.US,D,20240913,000000,41.94,42.82,41.59,42.77,273383,0
+THS.US,D,20240916,000000,43,43.54,42.7,42.92,406359,0
+THS.US,D,20240917,000000,43.11,43.53,42.9,43.22,477290,0
+THS.US,D,20240918,000000,43,43.84,42.81,42.87,632175,0
+THS.US,D,20240919,000000,43.12,43.18,41.825,41.86,340960,0
+THS.US,D,20240920,000000,41.78,42.08,41.545,41.94,1271072,0
+THS.US,D,20240923,000000,41.94,42.16,41.55,41.57,272083,0
+THS.US,D,20240924,000000,41.52,41.8,41.11,41.22,266756,0
+THS.US,D,20240925,000000,41.38,41.38,40.595,40.64,353510,0
+THS.US,D,20240926,000000,40.75,41.7398,40.75,41.6,309708,0
+THS.US,D,20240927,000000,41.93,42.55,41.6,42.04,274199,0
+THS.US,D,20240930,000000,42.1839,42.22,41.62,41.98,251678,0
+THS.US,D,20241001,000000,42.03,42.04,41.02,41.41,323272,0
+THS.US,D,20241002,000000,40.92,41.02,40.45,40.79,314831,0
+THS.US,D,20241003,000000,40.49,40.765,39.84,39.86,277291,0
+THS.US,D,20241004,000000,40.02,40.28,39.955,40.12,226698,0
+THS.US,D,20241007,000000,39.99,40.24,39.83,39.97,291308,0
+THS.US,D,20241008,000000,40.04,40.94,39.84,40.65,284977,0
+THS.US,D,20241009,000000,40.75,41.19,40.74,41,234783,0
+THS.US,D,20241010,000000,41.04,41.17,40.53,40.7,264287,0
+THS.US,D,20241011,000000,40.9,41.1,40.475,40.82,203821,0
+THS.US,D,20241014,000000,40.68,40.95,40.41,40.87,174978,0
+THS.US,D,20241015,000000,40.91,42.28,40.77,41.61,334106,0
+THS.US,D,20241016,000000,41.5,42.37,41.5,42.18,247986,0
+THS.US,D,20241017,000000,42.27,42.33,41.84,42.19,165730,0
+THS.US,D,20241018,000000,42.23,42.48,41.59,41.87,215076,0
+THS.US,D,20241021,000000,41.77,41.94,40.22,40.26,281955,0
+THS.US,D,20241022,000000,40.2,40.2,38.41,38.48,792571,0
+THS.US,D,20241023,000000,38.57,38.795,37.71,37.84,1017397,0
+THS.US,D,20241024,000000,37.83,38.53,37.77,37.83,714231,0
+THS.US,D,20241025,000000,37.62,38.54,37.16,37.37,698054,0
+THS.US,D,20241028,000000,37.6,38.23,37.37,37.5,778979,0
+THS.US,D,20241029,000000,37.3,37.55,36.79,36.83,805501,0
+THS.US,D,20241030,000000,36.76,36.99,36.47,36.63,637652,0
+THS.US,D,20241031,000000,36.67,37.06,36.35,36.38,534235,0
+THS.US,D,20241101,000000,36.5,36.89,36.31,36.82,525103,0
+THS.US,D,20241104,000000,36.73,37.64,36.7,37.52,671574,0
+THS.US,D,20241105,000000,37.33,37.76,36.9,37.06,640925,0
+THS.US,D,20241106,000000,38.04,38.48,37.61,38.17,661195,0
+THS.US,D,20241107,000000,38.04,38.34,37.525,37.95,678333,0
+THS.US,D,20241108,000000,38.02,38.22,37.45,37.63,956854,0
+THS.US,D,20241111,000000,37.74,37.99,37.08,37.2,772619,0
+THS.US,D,20241112,000000,31,32.33,28.04,31.87,3009142,0
+THS.US,D,20241113,000000,32.17,32.17,31.01,31.59,1905581,0
+THS.US,D,20241114,000000,31.59,33.375,31.59,33.28,1942233,0
+THS.US,D,20241115,000000,32.88,33.07,31.66,32.41,1229852,0
+THS.US,D,20241118,000000,32.23,32.95,32.23,32.72,674775,0
+THS.US,D,20241119,000000,32.66,33.62,32.1,33.55,775810,0
+THS.US,D,20241120,000000,33.425,34.3,33.35,34.24,609581,0
+THS.US,D,20241121,000000,34.245,35.46,34.115,35.35,507208,0
+THS.US,D,20241122,000000,35.95,36.15,35.53,35.55,520871,0
+THS.US,D,20241125,000000,36,36.11,35.01,35.03,566870,0
+THS.US,D,20241126,000000,34.83,35.535,34.64,35.45,760571,0
+THS.US,D,20241127,000000,35.78,35.91,34.57,34.67,534630,0
+THS.US,D,20241129,000000,34.795,35.08,34.16,34.34,301775,0
+THS.US,D,20241202,000000,34.395,35.76,34.21,35.1,753939,0
+THS.US,D,20241203,000000,34.84,35.02,34.28,34.35,420316,0
+THS.US,D,20241204,000000,34.065,34.17,32.915,33.03,594444,0
+THS.US,D,20241205,000000,33.29,33.47,32.63,33.22,740442,0
+THS.US,D,20241206,000000,33.09,33.84,33.09,33.38,514330,0
+THS.US,D,20241209,000000,33.58,34.24,33.42,33.64,559458,0
+THS.US,D,20241210,000000,33.735,34.305,33.03,33.97,832500,0
+THS.US,D,20241211,000000,34.085,34.16,33.76,33.88,677911,0
+THS.US,D,20241212,000000,33.764,34.225,33.65,34.02,507337,0
+THS.US,D,20241213,000000,34.01,34.61,33.7714,34.53,402341,0
+THS.US,D,20241216,000000,34.45,34.81,34.09,34.35,628936,0
+THS.US,D,20241217,000000,34.215,34.605,33.91,34,490646,0
+THS.US,D,20241218,000000,33.795,33.99,33.03,33.13,516446,0
+THS.US,D,20241219,000000,32.91,33.28,32.28,33.01,793903,0
+THS.US,D,20241220,000000,33.0134,34.01,32.82,33.63,1416497,0
+THS.US,D,20241223,000000,33.525,34.56,33.25,34.23,606971,0
+THS.US,D,20241224,000000,34.3,34.99,33.995,34.93,310947,0
+THS.US,D,20241226,000000,34.81,35.519,34.55,35.44,440957,0
+THS.US,D,20241227,000000,35.36,35.73,34.76,35.15,467097,0
+THS.US,D,20241230,000000,35.015,35.16,34.08,34.98,674320,0
+THS.US,D,20241231,000000,35.25,35.87,34.935,35.13,384466,0
+THS.US,D,20250102,000000,35.33,35.79,34.84,34.85,392165,0
+THS.US,D,20250103,000000,34.805,35.43,34.475,35.22,362002,0
+THS.US,D,20250106,000000,35.01,35.5199,33.87,34.17,601407,0
+THS.US,D,20250107,000000,34.175,34.6,33.99,34.32,545382,0
+THS.US,D,20250108,000000,34.04,34.749,33.605,34.55,601778,0
+THS.US,D,20250110,000000,34.195,34.45,32.84,33.36,924202,0
+THS.US,D,20250113,000000,33.245,33.6175,33.05,33.4,543938,0
+THS.US,D,20250114,000000,33.49,33.885,32.945,33.85,454894,0
+THS.US,D,20250115,000000,34.52,34.52,32.95,33.52,305458,0
+THS.US,D,20250116,000000,33.54,35.18,33.4,35.01,470204,0
+THS.US,D,20250117,000000,35.125,35.26,34.67,35.02,307420,0
+THS.US,D,20250121,000000,34.97,35.58,34.79,35.07,558815,0
+THS.US,D,20250122,000000,34.82,34.91,33.49,33.79,740647,0
+THS.US,D,20250123,000000,33.7,34.27,33.56,34.24,635778,0
+THS.US,D,20250124,000000,34.34,35.02,34.2,34.82,486193,0
+THS.US,D,20250127,000000,35.4,36.38,35.265,35.54,455296,0
+THS.US,D,20250128,000000,35.22,35.88,34.2,34.28,295972,0
+THS.US,D,20250129,000000,34.46,34.79,34.08,34.35,305829,0
+THS.US,D,20250130,000000,34.635,35.155,34.47,35.07,335289,0
+THS.US,D,20250131,000000,34.615,35.14,34.34,34.52,367136,0
+THS.US,D,20250203,000000,33.9,34.98,33.78,34.38,399541,0
+THS.US,D,20250204,000000,34.32,34.535,33.855,34.05,369911,0
+THS.US,D,20250205,000000,34.085,34.72,33.8,34.28,424407,0
+THS.US,D,20250206,000000,34.515,34.71,33.91,34.03,581383,0
+THS.US,D,20250207,000000,33.98,34.25,33.7,33.91,545026,0
+THS.US,D,20250210,000000,33.85,34.14,33.16,33.53,708881,0
+THS.US,D,20250211,000000,33.53,33.73,33.18,33.52,453120,0
+THS.US,D,20250212,000000,33,33.21,32.64,32.98,945554,0
+THS.US,D,20250213,000000,32.94,33.78,32.89,33.26,1504157,0
+THS.US,D,20250214,000000,38.33,40.77,32.58,33.06,2750687,0
+THS.US,D,20250218,000000,33.33,33.33,29.55,30.15,1192988,0
+THS.US,D,20250219,000000,30.465,30.68,29.68,30.38,1092647,0
+THS.US,D,20250220,000000,30.12,30.99,30.02,30.51,791398,0
+THS.US,D,20250221,000000,30.905,31.065,30.14,30.58,627978,0
+THS.US,D,20250224,000000,30.19,32.2,30.18,31.49,847096,0
+THS.US,D,20250225,000000,31.575,32.17,31.35,31.99,659447,0
+THS.US,D,20250226,000000,31.955,32.03,31.12,31.15,875063,0
+THS.US,D,20250227,000000,31.08,31.3,30.725,31.2,729566,0
+THS.US,D,20250228,000000,31.395,31.63,31.01,31.48,772360,0
+THS.US,D,20250303,000000,31.41,31.76,30.5934,31.16,757376,0
+THS.US,D,20250304,000000,31.095,31.41,30.65,30.76,787670,0
+THS.US,D,20250305,000000,30.6,31.04,29.97,30.33,864644,0
+THS.US,D,20250306,000000,30.21,30.94,29.88,30.67,917559,0
+THS.US,D,20250307,000000,30.61,32.51,30.61,31.61,830793,0
+THS.US,D,20250310,000000,31.774,32.23,30.91,30.95,975578,0
+THS.US,D,20250311,000000,30.74,30.94,30.1901,30.59,674879,0
+THS.US,D,20250312,000000,30.245,30.245,28.45,28.51,674379,0
+THS.US,D,20250313,000000,28.43,28.85,27.76,27.85,691239,0
+THS.US,D,20250314,000000,27.88,28.415,27.65,28.12,686419,0
+THS.US,D,20250317,000000,28.2,28.56,27.84,27.98,644395,0
+THS.US,D,20250318,000000,27.98,28.33,27.63,27.95,532142,0
+THS.US,D,20250319,000000,27.63,27.69,26.83,26.85,645538,0
+THS.US,D,20250320,000000,26.87,27.1,26.31,26.37,522821,0
+THS.US,D,20250321,000000,26.315,26.83,26.14,26.35,1272052,0
+THS.US,D,20250324,000000,26.485,26.67,26.02,26.2,462265,0
+THS.US,D,20250325,000000,26.05,26.59,25.69,26.53,1296225,0
+THS.US,D,20250326,000000,26.5,26.6,26.06,26.53,444087,0
+THS.US,D,20250327,000000,26.59,27.54,26.59,27.39,469280,0
+THS.US,D,20250328,000000,27.4,27.58,26.79,27.11,395689,0
+THS.US,D,20250331,000000,27.025,27.63,26.79,27.09,564412,0
+THS.US,D,20250401,000000,27.03,27.2,26.65,26.99,570522,0
+THS.US,D,20250402,000000,26.98,26.98,26.025,26.2,450043,0
+THS.US,D,20250403,000000,26.18,26.74,25.83,26.41,537234,0
+THS.US,D,20250404,000000,26.06,26.64,25.65,25.9,739635,0
+THS.US,D,20250407,000000,25.74,25.815,24.23,24.3,856623,0
+THS.US,D,20250408,000000,24.64,24.89,22.23,22.34,722633,0
+THS.US,D,20250409,000000,22.09,23.26,21.755,22.9,811039,0
+THS.US,D,20250410,000000,22.94,22.94,21.46,21.65,949916,0
+THS.US,D,20250411,000000,21.69,23.83,21.69,23.3,1453684,0
+THS.US,D,20250414,000000,23.32,23.58,22.67,23.44,769266,0
+THS.US,D,20250415,000000,23.355,23.355,22.25,22.31,713119,0
+THS.US,D,20250416,000000,22.34,22.52,21.69,21.69,813030,0
+THS.US,D,20250417,000000,21.6,22.175,21.6,22.1,623613,0
+THS.US,D,20250421,000000,22,22.41,21.39,22.38,907853,0
+THS.US,D,20250422,000000,22.46,23.12,22.41,22.67,773228,0
+THS.US,D,20250423,000000,22.845,22.96,22.33,22.7,823142,0
+THS.US,D,20250424,000000,22.415,22.72,22.15,22.29,883674,0
+THS.US,D,20250425,000000,22.19,22.56,21.45,22.48,699456,0
+THS.US,D,20250428,000000,22.35,22.52,21.7,22.37,774310,0
+THS.US,D,20250429,000000,22.33,22.855,22,22.83,729567,0
+THS.US,D,20250430,000000,22.72,23.4,22.58,23.29,782974,0
+THS.US,D,20250501,000000,23.01,23.305,22.695,23.13,783648,0
+THS.US,D,20250502,000000,23.45,23.72,23.105,23.72,585097,0
+THS.US,D,20250505,000000,23.4,23.83,23.185,23.45,969049,0
+THS.US,D,20250506,000000,23.84,23.84,20.99,22.08,1390824,0
+THS.US,D,20250507,000000,22.015,22.04,20.63,21.47,1527565,0
+THS.US,D,20250508,000000,21.527,22,21.02,21.99,944106,0
+THS.US,D,20250509,000000,21.867,22.605,21.867,22.6,1118085,0
+THS.US,D,20250512,000000,23.3,23.99,22.89,23.07,865631,0
+THS.US,D,20250513,000000,23.575,23.6613,22.83,23.38,1275836,0
+THS.US,D,20250514,000000,23.275,23.275,21.9,22.03,785224,0
+THS.US,D,20250515,000000,22.478,23.14,22.2,22.76,792764,0
+THS.US,D,20250516,000000,22.71,23.41,22.69,23.31,497718,0
+THS.US,D,20250519,000000,23.11,23.29,22.955,23.21,492440,0
+THS.US,D,20250520,000000,23.03,23.655,23.03,23.58,509256,0
+THS.US,D,20250521,000000,23.565,23.565,22.4,22.51,389464,0
+THS.US,D,20250522,000000,22.39,22.63,21.9701,22.48,614224,0
+THS.US,D,20250523,000000,22.43,22.43,21.69,21.98,431664,0
+THS.US,D,20250527,000000,22.05,22.85,22.05,22.85,608712,0
+THS.US,D,20250528,000000,22.92,23.09,22.2,22.38,589244,0
+THS.US,D,20250529,000000,22.19,22.565,22.155,22.52,270059,0
+THS.US,D,20250530,000000,22.56,22.76,22.405,22.46,499533,0
+THS.US,D,20250602,000000,22.25,22.34,21.72,21.99,467778,0
+THS.US,D,20250603,000000,21.85,22.15,21.685,22.01,454786,0
+THS.US,D,20250604,000000,22.055,22.16,21.82,21.96,333899,0
+THS.US,D,20250605,000000,21.96,21.99,21.54,21.84,497241,0
+THS.US,D,20250606,000000,22.3,22.38,22,22.34,556935,0
+THS.US,D,20250609,000000,22.5,22.98,22.5,22.57,552236,0
+THS.US,D,20250610,000000,22.64,23,22.245,22.28,593830,0
+THS.US,D,20250611,000000,22.355,22.67,21.72,21.76,609965,0
+THS.US,D,20250612,000000,21.66,21.79,21.33,21.76,436734,0
+THS.US,D,20250613,000000,21.44,21.73,20.685,20.72,438758,0
+THS.US,D,20250616,000000,20.85,20.875,20.171,20.57,523342,0
+THS.US,D,20250617,000000,20.42,20.56,20.13,20.16,541087,0
+THS.US,D,20250618,000000,20.24,20.68,20.17,20.44,718371,0
+THS.US,D,20250620,000000,20.535,21.139,20.505,20.8,1168496,0
+THS.US,D,20250623,000000,20.8,21.11,20.49,21,607672,0
+THS.US,D,20250624,000000,21.274,21.28,20.72,20.83,499385,0
+THS.US,D,20250625,000000,20.76,20.76,19.54,19.54,560079,0
+THS.US,D,20250626,000000,19.63,19.93,19.43,19.77,820238,0
+THS.US,D,20250627,000000,19.835,20.01,19.36,19.49,1157668,0
+THS.US,D,20250630,000000,19.575,19.7,19.29,19.42,564958,0
+THS.US,D,20250701,000000,19.48,21.59,19.4143,20.8,1055457,0
+THS.US,D,20250702,000000,20.9,21.38,20.72,21.04,860285,0
+THS.US,D,20250703,000000,21.07,21.28,20.59,20.9,391555,0
+THS.US,D,20250707,000000,20.59,20.96,20.355,20.65,938282,0
+THS.US,D,20250708,000000,20.61,21.19,20.25,21,614167,0
+THS.US,D,20250709,000000,21.04,21.07,19.97,20.72,465635,0
+THS.US,D,20250710,000000,20.665,21.26,20.43,20.94,451542,0
+THS.US,D,20250711,000000,20.68,20.91,20.19,20.9,454669,0
+THS.US,D,20250714,000000,20.75,20.89,20.25,20.63,485687,0
+THS.US,D,20250715,000000,20.61,20.675,19.12,19.13,780477,0
+THS.US,D,20250716,000000,19.21,19.73,19.11,19.42,506062,0
+THS.US,D,20250717,000000,19.48,20.215,19.44,20.18,515970,0
+THS.US,D,20250718,000000,20.32,20.52,19.65,20.01,600625,0
+THS.US,D,20250721,000000,20.21,20.25,19.5769,19.7,430401,0
+THS.US,D,20250722,000000,19.94,21.11,19.74,20.85,600435,0
+THS.US,D,20250723,000000,21.055,21.625,20.91,21.44,472816,0
+THS.US,D,20250724,000000,21.51,21.51,21.1,21.19,481642,0
+THS.US,D,20250725,000000,20.96,21.365,20.65,21.29,317578,0
+THS.US,D,20250728,000000,20.95,21.34,20.61,20.88,516028,0
+THS.US,D,20250729,000000,20.82,21.465,20.73,21.24,606197,0
+THS.US,D,20250730,000000,21.41,21.66,20.48,20.57,563667,0
+THS.US,D,20250731,000000,20.57,20.57,18.5,19.22,1297433,0
+THS.US,D,20250801,000000,19.36,19.8,18.975,19.5,976616,0
+THS.US,D,20250804,000000,19.495,19.495,18.835,19.38,622419,0
+THS.US,D,20250805,000000,19.39,19.93,19.2,19.83,685034,0
+THS.US,D,20250806,000000,19.79,19.98,19.12,19.14,684151,0
+THS.US,D,20250807,000000,19.26,19.69,18.82,19.13,737744,0
+THS.US,D,20250808,000000,19.08,19.155,18.49,18.63,574194,0
+THS.US,D,20250811,000000,18.71,19.02,17.54,17.58,889264,0
+THS.US,D,20250812,000000,17.69,18.595,17.59,18.24,1547004,0
+THS.US,D,20250813,000000,18.34,19.27,18.03,19.1,1691282,0
+THS.US,D,20250814,000000,18.88,19.18,18.52,19.17,893556,0
+THS.US,D,20250815,000000,19.359,19.359,18.15,18.15,1026433,0
+THS.US,D,20250818,000000,18.275,18.63,18,18.27,1096126,0
+THS.US,D,20250819,000000,18.485,19.015,18.34,18.5,1254738,0
+THS.US,D,20250820,000000,18.515,18.8,18.07,18.13,1434925,0
+THS.US,D,20250821,000000,18,18.01,17.37,17.65,953407,0
+THS.US,D,20250822,000000,17.97,19.73,17.81,19.73,923199,0
+THS.US,D,20250825,000000,19.56,19.56,18.765,18.84,668990,0
+THS.US,D,20250826,000000,18.65,18.74,17.65,17.69,633104,0
+THS.US,D,20250827,000000,17.5928,18.4,17.5,18.29,652141,0
+THS.US,D,20250828,000000,18.375,18.38,17.7064,18.13,666350,0
+THS.US,D,20250829,000000,17.96,18.365,17.85,18.34,561745,0
+THS.US,D,20250902,000000,18.26,18.36,17.785,17.98,915776,0
+THS.US,D,20250903,000000,17.91,18.35,17.87,18.15,502199,0
+THS.US,D,20250904,000000,18.13,18.29,17.84,18.16,523777,0
+THS.US,D,20250905,000000,18.195,18.72,18.15,18.16,622606,0
+THS.US,D,20250908,000000,18.1,18.1,17.445,17.93,874789,0
+THS.US,D,20250909,000000,17.825,18.03,17.691,17.78,568403,0
+THS.US,D,20250910,000000,17.6,17.68,17.265,17.55,737298,0
+THS.US,D,20250911,000000,17.495,17.94,17.38,17.94,1177788,0
+THS.US,D,20250912,000000,17.85,17.87,17.395,17.46,882885,0
+THS.US,D,20250915,000000,17.53,17.53,17.084,17.43,785396,0
+THS.US,D,20250916,000000,17.5,17.555,17.21,17.37,639429,0
+THS.US,D,20250917,000000,17.55,17.88,17.05,17.09,522978,0
+THS.US,D,20250918,000000,17.15,17.45,17.05,17.31,506424,0
+THS.US,D,20250919,000000,17.285,17.42,17.165,17.38,1210058,0
+THS.US,D,20250922,000000,17.3,17.44,17.01,17.02,651419,0
+THS.US,D,20250923,000000,17.07,17.37,16.235,16.26,1402182,0
+THS.US,D,20250924,000000,16.37,16.705,16.25,16.59,732004,0
+THS.US,D,20250925,000000,16.9,16.9,15.845,15.91,676920,0
+THS.US,D,20250926,000000,15.925,16.3,15.9118,16.3,709362,0
+THS.US,D,20250929,000000,16.445,19.7499,16.16,19.44,5709211,0
+THS.US,D,20250930,000000,19.59,21.63,19.38,20.21,2474961,0
+THS.US,D,20251001,000000,20.305,20.92,19.81,20.9,1381080,0
+THS.US,D,20251002,000000,20.665,20.74,19.96,20.74,854005,0
+THS.US,D,20251003,000000,20.695,21.84,20.665,21.27,1068427,0
+THS.US,D,20251006,000000,20.78,21.23,20.39,20.52,957378,0
+THS.US,D,20251007,000000,20.56,20.767,20.04,20.25,687388,0
+THS.US,D,20251008,000000,20.22,20.52,20.025,20.38,506563,0
+THS.US,D,20251009,000000,20.395,20.63,20.0332,20.37,772379,0
+THS.US,D,20251010,000000,20.54,20.66,19.7,19.77,747931,0
+THS.US,D,20251013,000000,19.93,20.015,18.61,18.9,917955,0
+THS.US,D,20251014,000000,18.68,19.4057,18.532,19.35,583833,0
+THS.US,D,20251015,000000,19.39,19.7229,18.92,19.23,404694,0
+THS.US,D,20251016,000000,19.32,20.11,19.19,19.4,728379,0
+THS.US,D,20251017,000000,19.345,19.645,19.245,19.39,450164,0
+THS.US,D,20251020,000000,19.59,19.6,18.9,19.04,498266,0
+THS.US,D,20251021,000000,19.2,19.45,18.92,19.29,516371,0
+THS.US,D,20251022,000000,19.295,19.87,19.105,19.48,637120,0
+THS.US,D,20251023,000000,19.365,19.39,18.9,19.1,488078,0
+THS.US,D,20251024,000000,19.18,19.365,18.95,19.31,410959,0
+THS.US,D,20251027,000000,19.2,19.385,18.965,19.21,384810,0
+THS.US,D,20251028,000000,19.22,19.28,18.93,19.14,535329,0
+THS.US,D,20251029,000000,18.97,19.16,18.36,18.39,747234,0
+THS.US,D,20251030,000000,18.32,18.45,17.78,17.84,669775,0
+THS.US,D,20251031,000000,17.6,18.22,17.25,18.2,773954,0
+THS.US,D,20251103,000000,18.08,18.925,17.98,18.76,930359,0
+THS.US,D,20251104,000000,18.74,18.965,18.49,18.79,798611,0
+THS.US,D,20251105,000000,18.815,19.36,18.59,19.08,473606,0
+THS.US,D,20251106,000000,18.87,19.28,18.3341,18.64,500081,0
+THS.US,D,20251107,000000,18.74,19.4,18.74,19.05,936975,0
+THS.US,D,20251110,000000,23.08,24.06,22.95,23.37,8914093,0
+THS.US,D,20251111,000000,23.4,23.6,23.22,23.34,2875214,0
+THS.US,D,20251112,000000,23.35,23.62,23.33,23.6,2738213,0
+THS.US,D,20251113,000000,23.58,24.17,23.58,23.76,2516819,0
+THS.US,D,20251114,000000,23.76,24.11,23.75,23.86,1668762,0
+THS.US,D,20251117,000000,23.9,23.97,23.52,23.55,1388353,0
+THS.US,D,20251118,000000,23.673,23.87,23.595,23.73,1715531,0
+THS.US,D,20251119,000000,23.7,23.82,23.4,23.66,1299345,0
+THS.US,D,20251120,000000,23.69,23.78,23.57,23.59,897357,0
+THS.US,D,20251121,000000,23.74,23.8,23.55,23.59,935609,0
+THS.US,D,20251124,000000,23.61,23.645,23.23,23.28,1256960,0
+THS.US,D,20251125,000000,23.605,23.82,23.458,23.76,976371,0
+THS.US,D,20251126,000000,23.685,23.78,23.6,23.7,709551,0
+THS.US,D,20251128,000000,23.74,23.9,23.72,23.89,174766,0
+THS.US,D,20251201,000000,23.8,23.99,23.72,23.73,1096209,0
+THS.US,D,20251202,000000,23.75,23.825,23.7,23.74,519142,0
+THS.US,D,20251203,000000,23.7075,24.04,23.7075,23.94,1062764,0
+THS.US,D,20251204,000000,23.945,24.09,23.68,23.73,624709,0
+THS.US,D,20251205,000000,23.73,23.815,23.59,23.6,484302,0
+THS.US,D,20251208,000000,23.61,23.85,23.5,23.63,626659,0
+THS.US,D,20251209,000000,23.6501,23.81,23.6501,23.75,973183,0
+THS.US,D,20251210,000000,23.84,24.08,23.76,23.79,621390,0
+THS.US,D,20251211,000000,23.89,23.95,23.775,23.88,618551,0
+THS.US,D,20251212,000000,23.88,24.08,23.87,24.01,1086579,0
+THS.US,D,20251215,000000,24.04,24.04,23.885,23.89,798238,0
+THS.US,D,20251216,000000,23.825,23.92,23.76,23.84,829185,0
+THS.US,D,20251217,000000,23.87,24,23.85,23.94,638004,0
+THS.US,D,20251218,000000,23.99,24.02,23.82,23.82,641925,0
+THS.US,D,20251219,000000,23.82,23.82,23.6,23.6,851276,0
+THS.US,D,20251222,000000,23.5,23.65,23.46,23.61,531886,0
+THS.US,D,20251223,000000,23.6733,23.6733,23.47,23.49,911771,0
+THS.US,D,20251224,000000,23.63,23.73,23.51,23.73,141316,0
+THS.US,D,20251226,000000,23.67,23.68,23.58,23.67,303561,0
+THS.US,D,20251229,000000,23.6,23.74,23.6,23.68,536530,0
+THS.US,D,20251230,000000,23.74,23.82,23.67,23.69,663072,0
+THS.US,D,20251231,000000,23.76,23.76,23.59,23.59,824273,0
+THS.US,D,20260102,000000,23.53,23.685,23.45,23.49,583814,0
+THS.US,D,20260105,000000,23.49,23.66,23.32,23.4,1259344,0
+THS.US,D,20260106,000000,23.58,23.58,23.32,23.32,673722,0
+THS.US,D,20260107,000000,23.42,23.48,23.33,23.41,776010,0
+THS.US,D,20260108,000000,23.46,23.7993,23.4,23.72,667085,0
+THS.US,D,20260109,000000,23.775,24.01,23.72,23.98,476613,0
+THS.US,D,20260112,000000,23.8,24.065,23.78,24.02,564690,0
+THS.US,D,20260113,000000,23.99,24.1,23.96,24,806989,0
+THS.US,D,20260114,000000,23.98,24.11,23.98,24.02,605665,0
+THS.US,D,20260115,000000,23.97,24.13,23.955,24.1,357188,0
+THS.US,D,20260116,000000,23.96,24.31,23.96,24.3,498451,0
+THS.US,D,20260120,000000,24.19,24.365,24.14,24.31,657697,0
+THS.US,D,20260121,000000,24.16,24.45,24.16,24.41,782354,0
+THS.US,D,20260122,000000,24.48,24.62,24.42,24.52,694237,0
+THS.US,D,20260123,000000,24.44,24.57,24.44,24.55,412823,0
+THS.US,D,20260126,000000,24.55,24.61,24.501,24.57,574122,0
+THS.US,D,20260127,000000,24.51,24.61,24.51,24.57,407016,0
+THS.US,D,20260128,000000,24.43,24.84,24.43,24.67,548602,0
+THS.US,D,20260129,000000,24.62,24.72,24.6,24.65,1056549,0
+THS.US,D,20260130,000000,24.65,24.68,24.59,24.64,1083985,0
+THS.US,D,20260202,000000,24.69,24.73,24.55,24.6,846930,0
+THS.US,D,20260203,000000,24.51,24.695,24.5,24.65,863287,0
+THS.US,D,20260204,000000,24.84,24.85,24.61,24.63,888620,0
+THS.US,D,20260205,000000,24.69,24.8,24.66,24.72,492318,0
+THS.US,D,20260206,000000,24.73,24.77,24.555,24.63,1329587,0
+THS.US,D,20260209,000000,24.55,24.58,24.43,24.45,2535953,0
+THS.US,D,20260210,000000,24.5,24.63,24.35,24.43,28964345,0
diff --git a/daily/us/nyse stocks/2/tier.us.txt b/daily/us/nyse stocks/2/tier.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6428ba7339327b37d59dcaa3adb0c1f17903d06
--- /dev/null
+++ b/daily/us/nyse stocks/2/tier.us.txt	
@@ -0,0 +1,134 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIER.US,D,20250627,000000,25.4234,25.5,25.42,25.4234,4663,0
+TIER.US,D,20250630,000000,25.49,25.4941,25.41,25.4941,898,0
+TIER.US,D,20250701,000000,25.46,25.465,25.415,25.4577,40887,0
+TIER.US,D,20250702,000000,25.39,25.54,25.39,25.5296,1160,0
+TIER.US,D,20250703,000000,25.565,25.565,25.51,25.5459,724,0
+TIER.US,D,20250707,000000,25.5,25.56,25.2896,25.2896,923,0
+TIER.US,D,20250708,000000,25.42,25.4247,25.42,25.4247,213,0
+TIER.US,D,20250709,000000,25.55,25.56,25.55,25.55,1343,0
+TIER.US,D,20250710,000000,25.58,25.58,25.5729,25.5729,699,0
+TIER.US,D,20250711,000000,25.4048,25.4048,25.3759,25.3759,411,0
+TIER.US,D,20250714,000000,25.4,25.4,25.4,25.4,333,0
+TIER.US,D,20250715,000000,25.32,25.345,25.2856,25.2856,841,0
+TIER.US,D,20250716,000000,25.2288,25.4316,25.2288,25.4316,3785,0
+TIER.US,D,20250717,000000,25.3984,25.5,25.376,25.4927,684,0
+TIER.US,D,20250718,000000,25.5599,25.5599,25.4286,25.4286,826,0
+TIER.US,D,20250721,000000,25.66,25.66,25.65,25.655,1183,0
+TIER.US,D,20250722,000000,25.66,25.69,25.6494,25.6666,482,0
+TIER.US,D,20250723,000000,25.94,26.1526,25.94,26.1526,564,0
+TIER.US,D,20250724,000000,26.0887,26.0887,25.997,25.997,1638,0
+TIER.US,D,20250725,000000,25.82,27.3,25.82,25.933,902,0
+TIER.US,D,20250728,000000,25.6705,25.6705,25.61,25.6197,829,0
+TIER.US,D,20250729,000000,25.5982,25.5982,25.5615,25.5615,1164,0
+TIER.US,D,20250730,000000,25.41,25.41,25.36,25.389,524,0
+TIER.US,D,20250731,000000,25.99,25.99,25.1924,25.1924,1357,0
+TIER.US,D,20250801,000000,25.055,25.087,25.03,25.087,477,0
+TIER.US,D,20250804,000000,25.4083,25.4083,25.4054,25.4054,2174,0
+TIER.US,D,20250805,000000,25.49,25.49,25.44,25.44,2057,0
+TIER.US,D,20250806,000000,25.64,25.64,25.64,25.64,362,0
+TIER.US,D,20250807,000000,25.77,25.91,25.765,25.7789,2477,0
+TIER.US,D,20250808,000000,25.86,25.9,25.86,25.8635,1714,0
+TIER.US,D,20250811,000000,25.81,25.83,25.7505,25.7505,1133,0
+TIER.US,D,20250812,000000,25.93,26.0715,25.93,26.0715,1102,0
+TIER.US,D,20250813,000000,26.2417,26.2761,26.2417,26.2761,218,0
+TIER.US,D,20250814,000000,26.17,26.185,26.1,26.185,1639,0
+TIER.US,D,20250815,000000,26.3279,26.34,26.3,26.315,16654,0
+TIER.US,D,20250818,000000,26.3053,26.325,26.3053,26.325,601,0
+TIER.US,D,20250819,000000,26.25,26.25,26.2303,26.2303,723,0
+TIER.US,D,20250820,000000,26.24,26.42,26.24,26.2991,6420,0
+TIER.US,D,20250821,000000,26.193,26.193,26.17,26.1702,1354,0
+TIER.US,D,20250825,000000,26.5,26.5,26.3443,26.3443,1237,0
+TIER.US,D,20250827,000000,26.1981,26.2557,26.1981,26.2557,804,0
+TIER.US,D,20250828,000000,26.31,26.38,26.3099,26.3425,508,0
+TIER.US,D,20250829,000000,26.21,26.28,26.21,26.2398,424,0
+TIER.US,D,20250902,000000,26.01,26.0505,25.92,26.0505,5507,0
+TIER.US,D,20250903,000000,26.11,26.11,26.06,26.1099,282,0
+TIER.US,D,20250904,000000,26.18,26.32,26.1799,26.2068,4181,0
+TIER.US,D,20250905,000000,26.43,26.43,26.295,26.4001,6160,0
+TIER.US,D,20250908,000000,26.625,26.625,26.611,26.611,301,0
+TIER.US,D,20250909,000000,26.67,26.67,26.6448,26.6448,596,0
+TIER.US,D,20250910,000000,26.74,26.77,26.6865,26.6865,4405,0
+TIER.US,D,20250911,000000,28.44,28.44,26.915,26.9998,1010,0
+TIER.US,D,20250912,000000,26.99,26.99,26.9426,26.9426,450,0
+TIER.US,D,20250915,000000,27.08,27.1135,27.08,27.1135,471,0
+TIER.US,D,20250916,000000,27.189,27.189,27.1494,27.1494,489,0
+TIER.US,D,20250918,000000,27.16,27.245,27.145,27.1809,4648,0
+TIER.US,D,20250919,000000,27.1193,27.12,27.07,27.0967,5334,0
+TIER.US,D,20250924,000000,27.11,27.11,27.0349,27.0349,863,0
+TIER.US,D,20250926,000000,26.96,26.96,26.9353,26.9353,2229,0
+TIER.US,D,20250929,000000,27.0682,27.0735,27.0682,27.0735,452,0
+TIER.US,D,20251002,000000,27.4891,27.55,27.4891,27.52,407,0
+TIER.US,D,20251003,000000,27.749,27.749,27.7226,27.7226,206,0
+TIER.US,D,20251010,000000,27.11,27.11,26.74,26.74,1163,0
+TIER.US,D,20251013,000000,27.0899,27.17,27.0899,27.1609,563,0
+TIER.US,D,20251014,000000,27.03,27.1536,27.03,27.1536,132,0
+TIER.US,D,20251016,000000,27.62,27.62,27.4665,27.4665,370,0
+TIER.US,D,20251021,000000,27.61,27.639,27.54,27.5421,2675,0
+TIER.US,D,20251023,000000,27.6966,27.6966,27.6569,27.6569,186,0
+TIER.US,D,20251024,000000,27.77,27.79,27.757,27.757,1200,0
+TIER.US,D,20251028,000000,28.04,28.04,27.974,27.974,601,0
+TIER.US,D,20251029,000000,28.07,28.07,27.9,27.9015,781,0
+TIER.US,D,20251031,000000,27.68,27.68,27.66,27.6692,307,0
+TIER.US,D,20251104,000000,27.42,27.42,27.3757,27.3757,742,0
+TIER.US,D,20251106,000000,27.4004,27.4782,27.4004,27.4782,148,0
+TIER.US,D,20251107,000000,27.3,27.5008,27.28,27.5008,3846,0
+TIER.US,D,20251110,000000,27.78,27.8899,27.7799,27.8899,5138,0
+TIER.US,D,20251111,000000,28.05,28.07,28.0172,28.0172,977,0
+TIER.US,D,20251113,000000,28.02,28.02,27.8052,27.8052,1739,0
+TIER.US,D,20251114,000000,27.76,27.85,27.755,27.755,3790,0
+TIER.US,D,20251119,000000,27.0981,27.36,27.065,27.1422,3772,0
+TIER.US,D,20251120,000000,27.91,27.91,26.7559,26.7559,609,0
+TIER.US,D,20251121,000000,26.91,27.755,26.88,27.0014,2121,0
+TIER.US,D,20251124,000000,27.189,27.189,27.1863,27.1863,140,0
+TIER.US,D,20251125,000000,27.237,27.3552,27.237,27.3552,1332,0
+TIER.US,D,20251201,000000,27.721,27.721,27.6349,27.6349,254,0
+TIER.US,D,20251202,000000,27.71,27.71,27.66,27.6988,3056,0
+TIER.US,D,20251203,000000,27.7738,27.82,27.75,27.8198,2050,0
+TIER.US,D,20251204,000000,27.89,27.89,27.8712,27.8712,1513,0
+TIER.US,D,20251205,000000,27.97,27.97,27.89,27.8963,2191,0
+TIER.US,D,20251208,000000,27.87,27.91,27.87,27.8758,1327,0
+TIER.US,D,20251209,000000,27.9066,27.91,27.8687,27.8687,3437,0
+TIER.US,D,20251212,000000,28.08,28.0855,28,28.0032,3418,0
+TIER.US,D,20251216,000000,27.95,27.95,27.87,27.9468,326,0
+TIER.US,D,20251218,000000,28.08,28.09,28.005,28.0126,3601,0
+TIER.US,D,20251219,000000,28.23,28.2797,28.2299,28.2347,1524,0
+TIER.US,D,20251222,000000,28.288,28.33,28.288,28.3,229,0
+TIER.US,D,20251223,000000,28.2066,28.3,28.2066,28.2664,11845,0
+TIER.US,D,20251224,000000,28.3099,28.3099,28.3071,28.3071,312,0
+TIER.US,D,20251226,000000,28.405,28.46,28.39,28.425,4196,0
+TIER.US,D,20251229,000000,28.33,28.4,28.3299,28.3688,3553,0
+TIER.US,D,20251230,000000,28.46,28.94,28.419,28.419,752,0
+TIER.US,D,20251231,000000,28.31,28.43,28.15,28.2502,5257,0
+TIER.US,D,20260102,000000,28.9,28.9,28.58,28.65,3396,0
+TIER.US,D,20260105,000000,28.775,29.04,28.755,28.9868,19156,0
+TIER.US,D,20260106,000000,29.1475,29.27,29.145,29.1752,5014,0
+TIER.US,D,20260107,000000,29.06,29.21,28.985,29.0249,13527,0
+TIER.US,D,20260108,000000,28.89,29,28.855,28.9916,1457,0
+TIER.US,D,20260109,000000,29.09,29.23,29.09,29.215,2253,0
+TIER.US,D,20260112,000000,29.29,29.455,29.29,29.455,258,0
+TIER.US,D,20260113,000000,29.27,30.055,29.27,29.3047,663,0
+TIER.US,D,20260114,000000,29.37,29.42,29.275,29.3737,8791,0
+TIER.US,D,20260115,000000,29.43,29.575,29.43,29.4404,27860,0
+TIER.US,D,20260116,000000,29.415,29.895,29.41,29.4394,27655,0
+TIER.US,D,20260120,000000,29.095,29.45,29.0529,29.0529,1835,0
+TIER.US,D,20260121,000000,29.165,29.4,29.14,29.3456,4311,0
+TIER.US,D,20260122,000000,29.45,29.53,29.45,29.5169,3390,0
+TIER.US,D,20260123,000000,29.7,29.7,29.6742,29.6742,252,0
+TIER.US,D,20260126,000000,29.76,29.815,29.76,29.7849,1515,0
+TIER.US,D,20260127,000000,30.11,30.17,30.1,30.13,2833,0
+TIER.US,D,20260128,000000,29.94,30.0887,29.94,30.0887,312,0
+TIER.US,D,20260129,000000,30.01,30.1629,29.815,30.1629,600,0
+TIER.US,D,20260130,000000,29.975,30.04,29.75,29.775,710,0
+TIER.US,D,20260202,000000,29.76,29.8455,29.67,29.8455,1537,0
+TIER.US,D,20260203,000000,29.97,29.99,29.8623,29.8623,908,0
+TIER.US,D,20260204,000000,29.86,29.86,29.69,29.7646,8695,0
+TIER.US,D,20260205,000000,29.56,29.59,29.3974,29.3974,800,0
+TIER.US,D,20260206,000000,30.0015,30.092,30.0015,30.092,197,0
+TIER.US,D,20260209,000000,30.4,30.51,30.4,30.51,1068,0
+TIER.US,D,20260210,000000,30.64,30.68,30.59,30.5934,7324,0
+TIER.US,D,20260211,000000,30.665,30.935,30.645,30.9071,4591,0
+TIER.US,D,20260212,000000,30.94,30.98,30.581,30.581,12092,0
+TIER.US,D,20260213,000000,30.54,30.634,30.52,30.634,899,0
+TIER.US,D,20260217,000000,30.51,30.56,30.5099,30.56,453,0
+TIER.US,D,20260218,000000,30.68,30.68,30.66,30.66,955,0
diff --git a/daily/us/nyse stocks/2/tipd.us.txt b/daily/us/nyse stocks/2/tipd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e978743197a1f35c7460659a59a3ab50f12f216
--- /dev/null
+++ b/daily/us/nyse stocks/2/tipd.us.txt	
@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIPD.US,D,20250820,000000,100.3649,100.3649,100.3649,100.3649,17,0
+TIPD.US,D,20250821,000000,100.355,100.355,100.355,100.355,20,0
+TIPD.US,D,20250822,000000,101.369,101.38,101.2803,101.2803,860,0
+TIPD.US,D,20251009,000000,102.779,102.779,102.6357,102.6357,361,0
+TIPD.US,D,20251015,000000,104,104,103.5041,103.5041,254,0
+TIPD.US,D,20251103,000000,102.43,102.5723,102.4,102.5723,201,0
+TIPD.US,D,20251111,000000,103.17,103.2271,103.17,103.2271,336,0
+TIPD.US,D,20251113,000000,102.63,102.63,102.4343,102.4343,232,0
+TIPD.US,D,20251118,000000,102.295,102.295,102.1633,102.1633,1960,0
+TIPD.US,D,20251119,000000,102.12,102.12,101.9478,101.9478,175,0
+TIPD.US,D,20251120,000000,102.19,102.19,101.9782,101.9782,100,0
+TIPD.US,D,20251121,000000,102.25,102.2874,102.22,102.2874,1756,0
+TIPD.US,D,20251212,000000,100.9299,100.9634,100.9299,100.9634,532,0
+TIPD.US,D,20251219,000000,100.6,100.6,100.5302,100.5302,112,0
+TIPD.US,D,20251231,000000,100.75,100.75,100.4782,100.4782,499,0
+TIPD.US,D,20260109,000000,100.9044,100.9654,100.9044,100.9654,101,0
+TIPD.US,D,20260120,000000,100.27,100.27,100.0575,100.0575,310,0
+TIPD.US,D,20260213,000000,102.76,102.76,102.6188,102.6188,4205,0
diff --git a/daily/us/nyse stocks/2/tkc.us.txt b/daily/us/nyse stocks/2/tkc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb1592f53010874ba455b74206fefb430ac8e5a2
--- /dev/null
+++ b/daily/us/nyse stocks/2/tkc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TKC.US,D,20050225,000000,8.34972,8.41949,8.26258,8.37821,1938618.9581845019,0
+TKC.US,D,20050228,000000,8.40436,8.44496,8.24862,8.30307,749340.0512494979,0
+TKC.US,D,20050301,000000,8.21417,8.22188,8.07902,8.14704,697041.1614109679,0
+TKC.US,D,20050302,000000,7.9628,8.11971,7.9305,8.06546,579035.354406636,0
+TKC.US,D,20050303,000000,8.20803,8.28307,8.09951,8.22871,491575.747231968,0
+TKC.US,D,20050304,000000,8.26258,8.50078,8.24862,8.46613,755493.7660232879,0
+TKC.US,D,20050307,000000,8.43979,8.46613,8.33069,8.35733,233812.46797959597,0
+TKC.US,D,20050308,000000,8.19446,8.19446,8.01101,8.05921,382141.076009148,0
+TKC.US,D,20050309,000000,7.98456,8.01101,7.79457,7.79457,675505.721615598,0
+TKC.US,D,20050310,000000,7.75973,7.88834,7.67239,7.73289,1118077.1989920058,0
+TKC.US,D,20050311,000000,7.83428,8.04497,7.83428,8.01101,659021.3492840099,0
+TKC.US,D,20050314,000000,7.73289,7.78735,7.66517,7.73289,385217.421013464,0
+TKC.US,D,20050315,000000,7.64468,7.73289,7.18282,7.30499,1140053.2878053158,0
+TKC.US,D,20050316,000000,6.93837,7.0743,6.75501,7.00639,2112000.00003168,0
+TKC.US,D,20050317,000000,6.91798,7.3529,6.82293,7.28508,2464254.824972916,0
+TKC.US,D,20050318,000000,7.27816,7.32539,7.16935,7.23717,670669.8548349959,0
+TKC.US,D,20050321,000000,6.96569,7.04698,6.89085,6.96569,658583.774561544,0
+TKC.US,D,20050322,000000,7.19638,7.57003,7.19638,7.22361,2491066.780566828,0
+TKC.US,D,20050323,000000,7.18955,7.54348,7.18955,7.44746,1642837.9163354877,0
+TKC.US,D,20050324,000000,7.75973,7.82774,7.64468,7.75973,1593832.6217147699,0
+TKC.US,D,20050328,000000,7.77983,7.77983,7.51587,7.59676,649575.064057566,0
+TKC.US,D,20050329,000000,7.27816,7.32539,7.18282,7.27816,687811.1016328619,0
+TKC.US,D,20050330,000000,7.37271,7.57637,7.29796,7.57637,511135.4398027139,0
+TKC.US,D,20050331,000000,7.75973,7.88834,7.71269,7.77329,1834458.7532299077,0
+TKC.US,D,20050401,000000,8.05248,8.09259,7.73289,7.82774,1119836.720768292,0
+TKC.US,D,20050404,000000,7.69201,7.71269,7.55598,7.58349,1219382.408216412,0
+TKC.US,D,20050405,000000,7.73289,7.77983,7.6237,7.67786,714179.3339133599,0
+TKC.US,D,20050406,000000,7.77329,7.8213,7.66517,7.73289,356210.41845111595,0
+TKC.US,D,20050407,000000,7.73289,7.90884,7.64468,7.87566,791973.3561177719,0
+TKC.US,D,20050408,000000,7.73289,7.77983,7.69201,7.76705,349397.77968073194,0
+TKC.US,D,20050411,000000,7.6237,7.6237,7.44746,7.55598,613316.8232372099,0
+TKC.US,D,20050412,000000,7.45449,7.95694,7.42697,7.64468,746262.6814800239,0
+TKC.US,D,20050413,000000,7.65112,7.69893,7.5631,7.60379,433340.39283314394,0
+TKC.US,D,20050414,000000,7.42014,7.50162,7.30499,7.3529,834821.861669226,0
+TKC.US,D,20050415,000000,7.00639,7.0743,6.92481,7.04698,1616907.258777456,0
+TKC.US,D,20050418,000000,6.78214,6.97243,6.78214,6.93837,1508572.1605691698,0
+TKC.US,D,20050419,000000,7.16935,7.3933,7.0743,7.3529,887781.7250346659,0
+TKC.US,D,20050420,000000,7.30499,7.31172,7.10143,7.12856,947553.2024053319,0
+TKC.US,D,20050421,000000,7.3933,7.48825,7.3529,7.48201,475095.473961012,0
+TKC.US,D,20050422,000000,7.48201,7.48825,7.32539,7.47488,559917.3356189879,0
+TKC.US,D,20050425,000000,7.58349,7.65805,7.51587,7.65112,385876.34501005796,0
+TKC.US,D,20050426,000000,7.59676,7.59676,7.38657,7.40716,685174.3808813279,0
+TKC.US,D,20050427,000000,7.16935,7.21668,7.12856,7.21668,825815.2006955639,0
+TKC.US,D,20050428,000000,7.00639,7.14212,6.96569,6.99272,2303840.136669912,0
+TKC.US,D,20050429,000000,6.98589,7.14895,6.98589,7.08094,845151.4944618659,0
+TKC.US,D,20050502,000000,7.12856,7.27123,7.10143,7.15588,361482.83518902597,0
+TKC.US,D,20050503,000000,7.0743,7.16935,7.02005,7.0743,331818.9581604,0
+TKC.US,D,20050504,000000,7.23717,7.42014,7.23717,7.31172,382580.70026192995,0
+TKC.US,D,20050505,000000,7.42014,7.50855,7.3933,7.44063,382362.42528327595,0
+TKC.US,D,20050506,000000,7.47488,7.61101,7.47488,7.57637,802520.2391239079,0
+TKC.US,D,20050509,000000,7.46122,7.59676,7.46122,7.59052,810870.0256312919,0
+TKC.US,D,20050510,000000,7.3529,7.44746,7.32539,7.33934,1339363.9624453678,0
+TKC.US,D,20050511,000000,7.37271,7.45449,7.3529,7.45449,648477.540573348,0
+TKC.US,D,20050512,000000,7.50855,7.58349,7.48825,7.50162,639247.4807952419,0
+TKC.US,D,20050513,000000,7.51587,7.59676,7.50855,7.55598,271607.85653695196,0
+TKC.US,D,20050516,000000,7.3529,7.48825,7.3529,7.4339,962057.7284516639,0
+TKC.US,D,20050517,000000,7.37271,7.42014,7.33934,7.40716,392910.33305456996,0
+TKC.US,D,20050518,000000,7.44063,7.66517,7.37271,7.63775,599033.6464650059,0
+TKC.US,D,20050519,000000,7.57637,7.66517,7.55598,7.65112,725827.839464346,0
+TKC.US,D,20050520,000000,7.65112,7.65112,7.55598,7.61726,430045.77285017393,0
+TKC.US,D,20050523,000000,6.93837,7.36598,6.93837,7.30499,1881487.2758608437,0
+TKC.US,D,20050524,000000,7.25747,7.36598,7.25747,7.33934,986009.5644895979,0
+TKC.US,D,20050525,000000,7.31172,7.51587,7.29113,7.32539,984471.39198744,0
+TKC.US,D,20050526,000000,7.14212,7.25747,7.12856,7.16935,1289040.8198314619,0
+TKC.US,D,20050527,000000,7.12163,7.14212,6.93837,7.0743,2393935.4398309556,0
+TKC.US,D,20050531,000000,7.3933,7.42014,7.25747,7.30499,782960.5465531619,0
+TKC.US,D,20050601,000000,7.23717,7.47488,7.12856,7.33934,535086.2510754899,0
+TKC.US,D,20050602,000000,7.33934,7.44063,7.33934,7.4339,371811.44321650796,0
+TKC.US,D,20050603,000000,7.23717,7.3529,7.21014,7.23717,342805.46541931794,0
+TKC.US,D,20050606,000000,6.93837,7.14212,6.93837,7.08094,1081161.0589402139,0
+TKC.US,D,20050607,000000,7.05381,7.0743,7.04698,7.05381,1224438.599505984,0
+TKC.US,D,20050608,000000,7.06054,7.16935,7.05381,7.0945,548491.2041072879,0
+TKC.US,D,20050609,000000,7.05381,7.0743,7.00639,7.05381,1113463.70625069,0
+TKC.US,D,20050610,000000,7.21014,7.3529,7.13539,7.25747,620710.50385218,0
+TKC.US,D,20050613,000000,7.10826,7.21014,7.08787,7.16242,681678.9069273899,0
+TKC.US,D,20050614,000000,7.16935,7.18955,7.0945,7.13539,384865.92656427,0
+TKC.US,D,20050615,000000,7.13539,7.21014,7.06054,7.14212,416659.26559121994,0
+TKC.US,D,20050616,000000,7.21014,7.32539,7.16935,7.31172,1274787.3612488399,0
+TKC.US,D,20050617,000000,7.44063,7.47488,7.36598,7.42697,557290.862519034,0
+TKC.US,D,20050620,000000,7.44063,7.4945,7.27123,7.46122,475711.35782096995,0
+TKC.US,D,20050621,000000,7.40033,7.44063,7.33934,7.4339,371236.54996286996,0
+TKC.US,D,20050622,000000,7.37974,7.37974,7.27123,7.29796,695132.0239216139,0
+TKC.US,D,20050623,000000,7.15588,7.244,7.0945,7.10143,1020599.4876327299,0
+TKC.US,D,20050624,000000,7.0945,7.17599,7.04698,7.12856,790692.3996702719,0
+TKC.US,D,20050627,000000,6.99272,7.08094,6.93837,7.05381,711728.0956554239,0
+TKC.US,D,20050628,000000,7.10826,7.19638,7.0743,7.17599,560263.706242392,0
+TKC.US,D,20050629,000000,7.12856,7.18282,7.06738,7.12163,419280.61486538395,0
+TKC.US,D,20050630,000000,7.21014,7.31172,7.13539,7.244,1200015.3714953698,0
+TKC.US,D,20050701,000000,7.35925,7.68488,7.33241,7.66517,1329468.83007972,0
+TKC.US,D,20050705,000000,7.34598,7.36598,7.2644,7.31172,912458.070039306,0
+TKC.US,D,20050706,000000,7.3529,7.40033,7.31172,7.31855,382069.34244808793,0
+TKC.US,D,20050707,000000,7.12856,7.3529,7.10826,7.32539,218375.40563948397,0
+TKC.US,D,20050708,000000,7.32539,7.38657,7.27123,7.37271,153560.034161142,0
+TKC.US,D,20050711,000000,7.31855,7.31855,7.23044,7.29796,326165.328783714,0
+TKC.US,D,20050712,000000,7.244,7.37271,7.244,7.3529,1301167.890711234,0
+TKC.US,D,20050713,000000,7.23717,7.35925,7.23717,7.35925,1806577.9675762018,0
+TKC.US,D,20050714,000000,7.50162,7.58349,7.46835,7.50855,499818.95816291997,0
+TKC.US,D,20050715,000000,7.52904,7.52904,7.44746,7.48201,1011166.5243533399,0
+TKC.US,D,20050718,000000,7.52904,7.52904,7.45449,7.46835,305724.33817708795,0
+TKC.US,D,20050719,000000,7.67239,7.83428,7.64468,7.69893,857779.6755038999,0
+TKC.US,D,20050720,000000,7.84141,7.95694,7.84141,7.91635,686748.420164016,0
+TKC.US,D,20050721,000000,7.95694,7.98456,7.85448,7.97783,354465.24338704196,0
+TKC.US,D,20050722,000000,8.09951,8.09951,7.8618,7.88132,402508.28352439794,0
+TKC.US,D,20050725,000000,7.86912,7.88132,7.69201,7.79457,217327.07088284998,0
+TKC.US,D,20050726,000000,7.72557,7.78735,7.67239,7.69893,491433.30487500597,0
+TKC.US,D,20050727,000000,7.69893,7.86912,7.67239,7.85448,720288.9837853559,0
+TKC.US,D,20050728,000000,7.86912,7.90308,7.78735,7.8618,300484.713924234,0
+TKC.US,D,20050729,000000,7.84141,7.9305,7.82774,7.87566,266765.841165402,0
+TKC.US,D,20050801,000000,7.98456,8.01101,7.8618,7.88834,163167.20751739197,0
+TKC.US,D,20050802,000000,7.90308,7.90308,7.77329,7.80101,738106.575587502,0
+TKC.US,D,20050803,000000,7.81389,7.89537,7.77329,7.84141,452125.36294444196,0
+TKC.US,D,20050804,000000,7.81389,7.90884,7.81389,7.8213,989151.494464026,0
+TKC.US,D,20050805,000000,7.86912,7.95694,7.69893,7.71933,267466.780533474,0
+TKC.US,D,20050808,000000,7.69893,7.80754,7.61726,7.65112,122988.215202528,0
+TKC.US,D,20050809,000000,7.38657,7.6237,7.35925,7.53626,219072.24594692397,0
+TKC.US,D,20050810,000000,7.57637,7.69893,7.5631,7.61101,144651.750642648,0
+TKC.US,D,20050811,000000,7.57003,7.57637,7.46835,7.52904,377352.34842581395,0
+TKC.US,D,20050812,000000,7.27123,7.3933,7.18282,7.27816,666130.1451850559,0
+TKC.US,D,20050815,000000,7.27123,7.37271,7.21668,7.35925,339090.69172156794,0
+TKC.US,D,20050816,000000,7.30499,7.31855,7.21668,7.244,198810.589242948,0
+TKC.US,D,20050817,000000,7.25064,7.31855,7.244,7.244,99055.849702596,0
+TKC.US,D,20050818,000000,7.244,7.36598,7.12856,7.15588,491606.49018670793,0
+TKC.US,D,20050819,000000,7.21014,7.29796,7.08787,7.0945,437451.75064703997,0
+TKC.US,D,20050822,000000,7.244,7.50855,7.23717,7.40716,430460.802739164,0
+TKC.US,D,20050823,000000,7.45449,7.61101,7.40033,7.46122,457187.702824962,0
+TKC.US,D,20050824,000000,7.40716,7.53626,7.35925,7.40033,301356.789073692,0
+TKC.US,D,20050825,000000,7.42697,7.57003,7.3933,7.40033,159327.412470366,0
+TKC.US,D,20050826,000000,7.4945,7.61101,7.40716,7.45449,227109.47908111798,0
+TKC.US,D,20050829,000000,7.4945,7.52904,7.37271,7.4339,89270.36720885399,0
+TKC.US,D,20050830,000000,7.4339,7.55598,7.38657,7.46835,275152.519218474,0
+TKC.US,D,20050831,000000,7.52904,7.68488,7.52904,7.68488,700025.2775510639,0
+TKC.US,D,20050901,000000,7.77983,8.08497,7.76705,8.03179,540347.395396662,0
+TKC.US,D,20050902,000000,7.98456,8.01101,7.8618,8.00437,289652.94620417396,0
+TKC.US,D,20050906,000000,7.86912,8.06546,7.77983,8.04497,1116334.0734582478,0
+TKC.US,D,20050907,000000,7.78735,8.00437,7.78735,7.98456,752085.39710778,0
+TKC.US,D,20050908,000000,8.09951,8.26258,8.03179,8.18773,670150.2988998899,0
+TKC.US,D,20050909,000000,8.24179,8.24179,8.11971,8.17495,1708395.2177882218,0
+TKC.US,D,20050912,000000,8.28922,8.48565,8.27614,8.37128,2572113.407382732,0
+TKC.US,D,20050913,000000,8.24179,8.24179,8.02438,8.11971,832273.2707212799,0
+TKC.US,D,20050914,000000,8.50078,8.58704,8.45901,8.48565,1071610.247667654,0
+TKC.US,D,20050915,000000,8.66882,8.71068,8.53278,8.59514,3287335.952226936,0
+TKC.US,D,20050916,000000,8.7582,8.86027,8.61553,8.74434,2625048.6763843796,0
+TKC.US,D,20050919,000000,8.75176,8.79177,8.64315,8.71068,1842914.0905485658,0
+TKC.US,D,20050920,000000,8.73712,8.7582,8.56128,8.63593,1537189.752371478,0
+TKC.US,D,20050921,000000,8.70248,8.7299,8.48565,8.5685,1188835.1836215898,0
+TKC.US,D,20050922,000000,8.18773,8.21417,7.90308,8.01101,3103026.814734846,0
+TKC.US,D,20050923,000000,7.98456,8.07141,7.84141,7.95694,2174844.748111188,0
+TKC.US,D,20050926,000000,8.98274,8.98274,7.85448,7.95694,1698436.5499827778,0
+TKC.US,D,20050927,000000,7.87566,7.90308,7.79457,7.84141,1009593.5098358099,0
+TKC.US,D,20050928,000000,7.69893,7.80101,7.67786,7.79457,665083.859958738,0
+TKC.US,D,20050929,000000,7.85448,7.8618,7.64468,7.71933,1104803.4159004318,0
+TKC.US,D,20050930,000000,7.71933,7.83428,7.63063,7.81389,254537.31853498798,0
+TKC.US,D,20051003,000000,7.8618,7.9505,7.78735,7.90884,2816516.8232702576,0
+TKC.US,D,20051004,000000,8.01101,8.08497,7.91635,7.98456,3128010.5892868857,0
+TKC.US,D,20051005,000000,7.9305,7.95694,7.67786,7.72557,1306582.7498061059,0
+TKC.US,D,20051006,000000,7.72557,7.75973,7.52904,7.57003,236717.67720252599,0
+TKC.US,D,20051007,000000,7.63063,7.75251,7.63063,7.68488,1151101.2809737138,0
+TKC.US,D,20051010,000000,7.68488,7.68488,7.5631,7.60379,1688828.3518613698,0
+TKC.US,D,20051011,000000,7.65805,7.76705,7.61726,7.67239,557645.431263702,0
+TKC.US,D,20051012,000000,7.57003,7.58349,7.46835,7.50855,530564.9871983939,0
+TKC.US,D,20051013,000000,7.46835,7.54885,7.44063,7.52904,1054667.8053104398,0
+TKC.US,D,20051014,000000,7.46835,7.55598,7.42697,7.48201,611975.405645388,0
+TKC.US,D,20051017,000000,7.57003,7.69201,7.57003,7.58349,566202.2203330019,0
+TKC.US,D,20051018,000000,7.55598,7.55598,7.42697,7.44063,514489.4961648479,0
+TKC.US,D,20051019,000000,7.18282,7.3529,7.12856,7.27123,455617.762602906,0
+TKC.US,D,20051020,000000,7.29796,7.41399,7.16935,7.25064,199505.38002007199,0
+TKC.US,D,20051021,000000,7.38657,7.52904,7.3529,7.46835,272006.49018341396,0
+TKC.US,D,20051024,000000,7.4945,7.57637,7.48201,7.52904,762741.929985822,0
+TKC.US,D,20051025,000000,7.42697,7.61101,7.42697,7.55598,587691.5456962619,0
+TKC.US,D,20051026,000000,7.3933,7.46122,7.27816,7.29796,271833.304871712,0
+TKC.US,D,20051027,000000,7.27123,7.27123,7.15588,7.16935,378227.49787074595,0
+TKC.US,D,20051028,000000,7.15588,7.27123,7.12856,7.2644,210341.24680076397,0
+TKC.US,D,20051031,000000,7.3529,7.57003,7.3529,7.54348,563932.3655080319,0
+TKC.US,D,20051101,000000,7.69893,7.90308,7.69893,7.85448,1326849.530335872,0
+TKC.US,D,20051102,000000,8.03179,8.13338,7.9305,8.07902,510295.13237315393,0
+TKC.US,D,20051103,000000,8.26863,8.44496,8.11971,8.19446,621059.9487710579,0
+TKC.US,D,20051104,000000,8.24862,8.24862,8.12645,8.18178,147968.915459094,0
+TKC.US,D,20051107,000000,8.15289,8.24862,8.02438,8.13338,132423.22801223397,0
+TKC.US,D,20051108,000000,8.15289,8.21417,8.07141,8.11971,169633.47566437197,0
+TKC.US,D,20051109,000000,8.16733,8.30307,8.16733,8.30307,153734.244238002,0
+TKC.US,D,20051110,000000,8.35733,8.56128,8.27614,8.56128,373855.84970671794,0
+TKC.US,D,20051111,000000,8.30307,8.33069,8.11308,8.11308,336997.096503774,0
+TKC.US,D,20051114,000000,8.12645,8.28307,8.03833,8.07902,189548.76174494397,0
+TKC.US,D,20051115,000000,8.07141,8.07141,7.90308,7.95694,1277760.2049721978,0
+TKC.US,D,20051116,000000,8.09951,8.26258,8.07902,8.23476,261176.77199366997,0
+TKC.US,D,20051117,000000,8.37821,8.44496,8.25643,8.41949,577734.927421134,0
+TKC.US,D,20051118,000000,8.41949,8.4795,8.34269,8.47238,267466.780533474,0
+TKC.US,D,20051121,000000,8.60129,8.7299,8.58704,8.70248,450028.693431174,0
+TKC.US,D,20051122,000000,8.70248,8.70248,8.52742,8.52742,3769508.4543690956,0
+TKC.US,D,20051123,000000,8.87325,8.99504,8.82046,8.95561,2484939.709687146,0
+TKC.US,D,20051125,000000,9.38849,9.38849,9.0289,9.04393,339967.890696816,0
+TKC.US,D,20051128,000000,9.0166,9.0166,8.82046,8.86027,708760.375757856,0
+TKC.US,D,20051129,000000,9.04393,9.14444,8.93434,9.07037,998414.3467271879,0
+TKC.US,D,20051130,000000,8.7299,8.98742,8.6494,8.7299,1004699.2314412019,0
+TKC.US,D,20051201,000000,8.7582,9.00909,8.7582,8.98742,556944.4918956299,0
+TKC.US,D,20051202,000000,8.92136,8.92136,8.78367,8.85383,224663.36464897197,0
+TKC.US,D,20051205,000000,9.11087,9.20669,9.0289,9.10335,2317750.298924604,0
+TKC.US,D,20051206,000000,8.98742,9.18464,8.96196,9.10335,1552911.6994255139,0
+TKC.US,D,20051207,000000,9.10335,9.10335,8.96196,9.0166,654252.0922386779,0
+TKC.US,D,20051208,000000,9.0166,9.0289,8.96196,9.0166,1461719.8975454099,0
+TKC.US,D,20051209,000000,8.98742,9.00148,8.90106,8.96196,632239.11187968,0
+TKC.US,D,20051212,000000,9.04393,9.1176,9.0166,9.10335,454395.217769412,0
+TKC.US,D,20051213,000000,8.52742,8.77177,8.42476,8.75176,3081014.8591410057,0
+TKC.US,D,20051214,000000,8.81217,9.04393,8.7299,8.98274,1318464.901813116,0
+TKC.US,D,20051215,000000,8.81217,8.86027,8.75176,8.78367,296640.81981657597,0
+TKC.US,D,20051216,000000,8.7582,8.83158,8.62968,8.65554,437099.23143268796,0
+TKC.US,D,20051219,000000,8.65554,8.70248,8.59514,8.59514,165616.39624501197,0
+TKC.US,D,20051220,000000,8.58704,8.59514,8.47238,8.55415,295418.27498308197,0
+TKC.US,D,20051221,000000,8.53991,8.83158,8.53991,8.81217,510472.41674548795,0
+TKC.US,D,20051222,000000,8.39109,8.79919,8.39109,8.70248,421203.07430179196,0
+TKC.US,D,20051223,000000,8.66882,8.80377,8.66882,8.78367,137138.17250419199,0
+TKC.US,D,20051227,000000,8.55415,8.72444,8.45199,8.69702,277249.188731742,0
+TKC.US,D,20051228,000000,8.71068,8.87325,8.71068,8.79919,374380.52946761396,0
+TKC.US,D,20051229,000000,8.71068,9.0166,8.71068,8.94732,1139394.363808722,0
+TKC.US,D,20051230,000000,8.90106,8.96196,8.7582,8.79177,118445.43125711399,0
+TKC.US,D,20060103,000000,8.86027,9.09867,8.80377,9.06188,431859.607179834,0
+TKC.US,D,20060104,000000,9.18464,9.2268,9.09867,9.19996,516936.63536215195,0
+TKC.US,D,20060105,000000,9.08452,9.20669,9.07037,9.16454,258208.02733094397,0
+TKC.US,D,20060106,000000,9.10335,9.37581,9.10335,9.37581,210341.24680076397,0
+TKC.US,D,20060109,000000,9.44314,9.53194,9.25363,9.32701,359534.75662366796,0
+TKC.US,D,20060110,000000,9.15878,9.21343,8.90106,8.96849,562535.610597678,0
+TKC.US,D,20060111,000000,8.9279,9.27334,8.9279,9.15878,593981.554236066,0
+TKC.US,D,20060112,000000,9.04393,9.17888,9.04393,9.14444,448631.93852081994,0
+TKC.US,D,20060113,000000,9.07037,9.07788,8.7299,8.80377,1916639.7950757178,0
+TKC.US,D,20060117,000000,8.84544,8.94732,8.81217,8.88613,1310078.223760044,0
+TKC.US,D,20060118,000000,8.70248,8.89267,8.64315,8.79177,508200.51239020197,0
+TKC.US,D,20060119,000000,9.0166,9.52023,9.0166,9.41777,1246662.6814875298,0
+TKC.US,D,20060120,000000,9.72906,9.76224,9.50364,9.52511,853233.8172630119,0
+TKC.US,D,20060123,000000,9.52023,9.53877,9.30847,9.40313,373336.29377161193,0
+TKC.US,D,20060124,000000,9.36312,9.52511,9.27334,9.48998,412117.50641096395,0
+TKC.US,D,20060125,000000,9.53877,9.60513,9.24602,9.37581,393774.210082764,0
+TKC.US,D,20060126,000000,9.41777,9.48412,9.21919,9.47241,724308.1127350319,0
+TKC.US,D,20060127,000000,9.4568,9.62757,9.38849,9.57976,1441800.5124042057,0
+TKC.US,D,20060130,000000,10.0755,10.0755,9.79639,9.81591,359358.49701649195,0
+TKC.US,D,20060131,000000,10.0482,10.0755,9.78956,9.96619,656174.5516750859,0
+TKC.US,D,20060201,000000,9.93984,10.014,9.89202,9.90471,481998.29206529993,0
+TKC.US,D,20060202,000000,9.93203,10.0755,9.90471,9.94569,640800.000009612,0
+TKC.US,D,20060203,000000,9.93203,10.0081,9.75053,9.82371,600970.4526136259,0
+TKC.US,D,20060206,000000,9.98765,10.014,9.84421,9.89788,568650.3842954639,0
+TKC.US,D,20060207,000000,10.014,10.1301,9.6871,9.76224,400239.45346458594,0
+TKC.US,D,20060208,000000,9.76224,10.0413,9.76224,9.96619,296640.81981657597,0
+TKC.US,D,20060209,000000,9.96619,10.0218,9.83054,9.84421,190948.590950772,0
+TKC.US,D,20060210,000000,9.98765,10.0628,9.86372,9.93203,226585.82408537998,0
+TKC.US,D,20060213,000000,10.014,10.1233,9.6871,9.70661,447930.999152748,0
+TKC.US,D,20060214,000000,9.8042,10.0081,9.6871,10.0081,377701.793344692,0
+TKC.US,D,20060215,000000,9.97302,10.4687,9.79639,10.0218,497895.47396135394,0
+TKC.US,D,20060216,000000,10.1897,10.8161,10.1897,10.7059,640453.6293862079,0
+TKC.US,D,20060217,000000,10.7595,11.2201,10.7595,10.9576,1107601.024781772,0
+TKC.US,D,20060221,000000,10.903,11.0416,10.6434,10.9118,1010291.3749084079,0
+TKC.US,D,20060222,000000,10.7878,10.8561,10.619,10.8415,535457.2160626859,0
+TKC.US,D,20060223,000000,10.7595,11.1011,10.7595,10.8757,578955.4227243119,0
+TKC.US,D,20060224,000000,10.6434,10.9654,10.5975,10.9576,308168.403078918,0
+TKC.US,D,20060227,000000,10.9576,10.9654,10.7332,10.7595,580352.177634666,0
+TKC.US,D,20060228,000000,10.862,10.862,10.0813,10.298,644117.164826058,0
+TKC.US,D,20060301,000000,10.3877,10.5039,10.3058,10.4492,679756.4474909819,0
+TKC.US,D,20060302,000000,10.5039,10.5039,10.3877,10.4756,554847.822382362,0
+TKC.US,D,20060303,000000,10.4756,10.5839,10.3331,10.5039,324068.659270446,0
+TKC.US,D,20060306,000000,10.5907,10.7332,10.5585,10.6112,818644.9188850379,0
+TKC.US,D,20060307,000000,10.1623,10.1623,9.72906,9.98765,1051171.3065913438,0
+TKC.US,D,20060308,000000,9.76224,9.88519,9.70661,9.81591,878913.4073573339,0
+TKC.US,D,20060309,000000,9.98765,10.0882,9.90471,10.014,1000160.5465564199,0
+TKC.US,D,20060310,000000,10.0482,10.1623,10.0081,10.0257,509600.34159602993,0
+TKC.US,D,20060313,000000,10.0755,10.2716,10.014,10.1028,457540.2220393139,0
+TKC.US,D,20060314,000000,9.98765,10.0257,9.75541,10.0218,1138695.473970966,0
+TKC.US,D,20060315,000000,10.1028,10.1623,9.98765,10.136,224837.57472583198,0
+TKC.US,D,20060316,000000,10.2121,10.5644,10.1975,10.5361,1007672.0751645599,0
+TKC.US,D,20060317,000000,10.4492,10.5292,10.3058,10.4629,253839.45346238997,0
+TKC.US,D,20060320,000000,10.4414,10.5292,10.3536,10.4804,955960.3757615639,0
+TKC.US,D,20060321,000000,10.3536,10.4561,10.2453,10.3331,563410.76004261,0
+TKC.US,D,20060322,000000,10.3253,10.4219,10.3136,10.3604,587691.5456962619,0
+TKC.US,D,20060323,000000,10.2453,10.4492,10.2453,10.3468,241435.69598995798,0
+TKC.US,D,20060324,000000,9.95935,10.2394,9.76224,10.0335,449327.75406310195,0
+TKC.US,D,20060327,000000,9.76224,9.93203,9.76224,9.83054,486188.5567963619,0
+TKC.US,D,20060328,000000,9.15878,9.61391,8.90106,9.50364,1465209.2229083998,0
+TKC.US,D,20060329,000000,9.50364,9.72223,9.50364,9.64709,570746.0290435739,0
+TKC.US,D,20060330,000000,9.72906,9.93203,9.51145,9.60513,423824.42357595597,0
+TKC.US,D,20060331,000000,9.64709,9.68124,9.33482,9.53877,379623.228015942,0
+TKC.US,D,20060403,000000,9.5456,9.72223,9.53877,9.63343,287555.25192574796,0
+TKC.US,D,20060404,000000,9.67441,9.72223,9.56512,9.60513,644117.164826058,0
+TKC.US,D,20060405,000000,9.60513,9.77687,9.60513,9.64709,542967.7199056679,0
+TKC.US,D,20060406,000000,9.50364,9.57976,9.38069,9.47241,439194.87618079793,0
+TKC.US,D,20060407,000000,9.55926,9.64026,9.55926,9.57292,270787.019645394,0
+TKC.US,D,20060410,000000,9.44314,9.57976,9.36312,9.47729,422249.35952810996,0
+TKC.US,D,20060411,000000,9.32701,9.38849,9.16454,9.24602,514143.12554144394,0
+TKC.US,D,20060412,000000,9.32701,9.66758,9.32701,9.63343,1036321.4346867659,0
+TKC.US,D,20060413,000000,9.81005,9.91251,9.72906,9.78956,1144986.5072759278,0
+TKC.US,D,20060417,000000,9.95935,10.3604,9.82371,9.87153,957183.945360216,0
+TKC.US,D,20060418,000000,10.1028,10.3468,10.0482,10.2453,1167346.8830234879,0
+TKC.US,D,20060419,000000,10.2716,10.3136,10.0882,10.1828,1017803.928281706,0
+TKC.US,D,20060420,000000,10.3058,10.3536,9.98765,10.0413,657569.2570551239,0
+TKC.US,D,20060421,000000,10.014,10.2453,10.014,10.1701,721863.023068044,0
+TKC.US,D,20060424,000000,10.1301,10.298,10.014,10.055,390629.20581286197,0
+TKC.US,D,20060425,000000,10.1301,10.1897,10.055,10.0628,232876.857390342,0
+TKC.US,D,20060426,000000,10.1301,10.2785,10.0677,10.1623,168061.48591199997,0
+TKC.US,D,20060427,000000,10.1301,10.1496,9.90471,9.95935,154257.89923374,0
+TKC.US,D,20060428,000000,9.96619,10.1028,9.76224,9.76224,566553.714782196,0
+TKC.US,D,20060501,000000,9.87153,10.1233,9.78956,9.99351,305200.68318134994,0
+TKC.US,D,20060502,000000,10.0218,10.2394,9.95935,10.1975,376826.64389976,0
+TKC.US,D,20060503,000000,10.5292,10.578,10.1028,10.3468,834717.33562311,0
+TKC.US,D,20060504,000000,10.2716,10.5644,10.1897,10.4219,791741.7591920639,0
+TKC.US,D,20060505,000000,10.1623,10.7059,10.1418,10.5234,893241.67379649,0
+TKC.US,D,20060508,000000,10.6668,10.822,10.5507,10.7537,233746.88300948398,0
+TKC.US,D,20060509,000000,10.822,10.8347,10.7059,10.7137,308168.403078918,0
+TKC.US,D,20060510,000000,10.6727,10.7059,10.3331,10.3877,391328.09565061796,0
+TKC.US,D,20060511,000000,10.4492,10.5292,9.76224,9.88519,4008323.8258500476,0
+TKC.US,D,20060512,000000,9.21919,9.21919,8.45901,8.87325,3788200.1708510155,0
+TKC.US,D,20060515,000000,8.30307,8.84544,8.24862,8.7299,2715191.118742692,0
+TKC.US,D,20060516,000000,8.7299,8.9279,8.7299,8.81217,1417692.912062256,0
+TKC.US,D,20060517,000000,8.55415,8.58704,8.06546,8.06546,5431610.9309098255,0
+TKC.US,D,20060518,000000,7.98456,8.14704,7.68488,7.72557,2925007.6857825597,0
+TKC.US,D,20060519,000000,7.86912,8.01101,7.78735,7.90308,1166823.2280277498,0
+TKC.US,D,20060522,000000,7.15588,7.31855,6.90441,7.21014,4021776.9428442717,0
+TKC.US,D,20060523,000000,7.44063,8.11971,7.38657,7.44063,2250661.9983258178,0
+TKC.US,D,20060524,000000,7.38657,7.38657,6.82293,6.95213,2037005.6362389238,0
+TKC.US,D,20060525,000000,7.15588,7.31855,7.05381,7.30499,600970.4526136259,0
+TKC.US,D,20060526,000000,7.44063,7.57637,7.29113,7.42697,2979690.1793785975,0
+TKC.US,D,20060530,000000,7.42697,7.42697,7.17599,7.18282,1084016.0546704018,0
+TKC.US,D,20060531,000000,7.244,7.29796,7.06054,7.15588,2236688.30063133,0
+TKC.US,D,20060601,000000,7.06738,7.48201,7.04025,7.38657,867561.0589370099,0
+TKC.US,D,20060602,000000,7.67239,7.80101,6.88421,6.95213,3665561.400567366,0
+TKC.US,D,20060605,000000,7.00639,7.14212,6.87728,6.90441,1386942.78396615,0
+TKC.US,D,20060606,000000,6.95877,7.08094,6.7959,7.02005,1812691.7165088297,0
+TKC.US,D,20060607,000000,6.89758,7.63063,6.89758,7.52904,2433925.875356748,0
+TKC.US,D,20060608,000000,6.95213,7.32539,6.80936,7.244,2128026.302337642,0
+TKC.US,D,20060609,000000,7.244,7.42014,7.244,7.31172,976050.8966841539,0
+TKC.US,D,20060612,000000,7.33241,7.3529,6.98589,6.99272,1175557.301469384,0
+TKC.US,D,20060613,000000,6.84342,7.04025,6.76877,6.82966,1753993.16825859,0
+TKC.US,D,20060614,000000,6.87065,7.29113,6.85699,7.17599,1960135.9522070277,0
+TKC.US,D,20060615,000000,7.3529,7.61101,7.3529,7.58349,1641658.4116386299,0
+TKC.US,D,20060616,000000,7.86912,7.86912,7.44063,7.4945,1350955.081147506,0
+TKC.US,D,20060619,000000,7.64468,7.69893,7.44063,7.4945,1049949.7865230078,0
+TKC.US,D,20060620,000000,7.44063,7.54348,7.30499,7.48825,1661051.067488622,0
+TKC.US,D,20060621,000000,7.32539,7.65805,7.32539,7.61101,1652662.3399052338,0
+TKC.US,D,20060622,000000,7.44063,7.46835,7.16242,7.37271,2168904.1844902616,0
+TKC.US,D,20060623,000000,6.99272,7.244,6.93173,7.244,1232510.67465555,0
+TKC.US,D,20060626,000000,7.79457,7.79457,6.91144,7.04698,1644846.4560451678,0
+TKC.US,D,20060627,000000,7.14212,7.29796,6.99272,7.10826,562079.5901023679,0
+TKC.US,D,20060628,000000,7.54885,7.57003,7.22361,7.37271,1171439.7950645399,0
+TKC.US,D,20060629,000000,7.50162,7.76705,7.42697,7.67239,2417852.4338535178,0
+TKC.US,D,20060630,000000,8.04497,8.13338,7.78735,8.05248,1459399.8292276978,0
+TKC.US,D,20060703,000000,8.07902,8.39109,8.05921,8.37821,1109722.288658832,0
+TKC.US,D,20060705,000000,8.04497,8.04497,7.68488,7.75251,979660.1195706299,0
+TKC.US,D,20060706,000000,7.8213,7.91635,7.73289,7.77329,911465.0726012039,0
+TKC.US,D,20060707,000000,7.77329,7.77329,7.47488,7.50162,2018092.5704828757,0
+TKC.US,D,20060710,000000,7.69201,7.69201,7.42697,7.46835,361167.207520362,0
+TKC.US,D,20060711,000000,7.28508,7.44746,7.2644,7.41399,512881.63963194593,0
+TKC.US,D,20060712,000000,7.48201,7.48201,7.29796,7.30499,492261.31512266997,0
+TKC.US,D,20060713,000000,7.12856,7.18955,6.91144,6.93837,1069070.8796061298,0
+TKC.US,D,20060714,000000,6.87728,6.93173,6.72798,6.75501,936208.0273411139,0
+TKC.US,D,20060717,000000,6.51759,6.72134,6.4565,6.59898,869335.9521906659,0
+TKC.US,D,20060718,000000,6.73471,6.78897,6.6261,6.75501,839140.2220450379,0
+TKC.US,D,20060719,000000,6.65343,7.17599,6.61254,7.14895,1337292.9120610498,0
+TKC.US,D,20060720,000000,7.20321,7.31172,7.17599,7.21668,902333.3902782659,0
+TKC.US,D,20060721,000000,7.2644,7.2644,6.96569,7.12163,475321.94706092996,0
+TKC.US,D,20060724,000000,7.18955,7.37271,7.17599,7.36598,482832.45090391196,0
+TKC.US,D,20060725,000000,7.2644,7.37974,7.19638,7.36598,375161.40051800996,0
+TKC.US,D,20060726,000000,7.36598,7.4339,7.29113,7.35925,392245.26046702795,0
+TKC.US,D,20060727,000000,7.84141,7.97031,7.72557,7.81389,2114867.292943764,0
+TKC.US,D,20060728,000000,7.74031,7.8618,7.57003,7.80754,790238.428705278,0
+TKC.US,D,20060731,000000,7.72557,7.80101,7.70528,7.73289,167767.37831165397,0
+TKC.US,D,20060801,000000,7.66517,7.74031,7.46122,7.48825,564140.392835106,0
+TKC.US,D,20060802,000000,7.46835,7.65112,7.46122,7.64468,841793.3390390999,0
+TKC.US,D,20060803,000000,7.57637,7.83428,7.40033,7.80754,1601393.339050494,0
+TKC.US,D,20060804,000000,7.77983,7.89537,7.70528,7.8618,1301649.5303354939,0
+TKC.US,D,20060807,000000,7.85448,7.97783,7.82774,7.91635,246277.71136150797,0
+TKC.US,D,20060808,000000,8.04497,8.17495,8.04497,8.15289,759456.532889274,0
+TKC.US,D,20060809,000000,8.28307,8.31595,8.04497,8.22188,2539518.702002226,0
+TKC.US,D,20060810,000000,8.24862,8.31,8.14704,8.18773,972885.3971110919,0
+TKC.US,D,20060811,000000,8.31595,8.33762,8.14704,8.24862,577988.04441516,0
+TKC.US,D,20060814,000000,8.18178,8.25643,7.97783,8.07902,1164517.5064222498,0
+TKC.US,D,20060815,000000,8.21417,8.26258,8.05248,8.06546,723957.6430509959,0
+TKC.US,D,20060816,000000,8.08497,8.34972,8.07902,8.34972,2297804.269889292,0
+TKC.US,D,20060817,000000,8.41949,8.41949,8.11308,8.35733,879941.246810808,0
+TKC.US,D,20060818,000000,8.14704,8.28307,8.12645,8.18178,305638.25790381595,0
+TKC.US,D,20060821,000000,8.14704,8.24862,8.04497,8.1605,199730.828354832,0
+TKC.US,D,20060822,000000,8.09259,8.21417,8.05921,8.16733,82485.39709773599,0
+TKC.US,D,20060823,000000,8.11308,8.22188,8.04497,8.05248,229633.47566527198,0
+TKC.US,D,20060824,000000,8.01101,8.07902,7.84141,7.9305,291496.49872341595,0
+TKC.US,D,20060825,000000,7.87566,8.01101,7.8618,7.89537,299155.593514308,0
+TKC.US,D,20060828,000000,7.82774,8.11308,7.82774,8.05921,262039.62425670598,0
+TKC.US,D,20060829,000000,8.09259,8.13338,7.9428,8.01101,344376.43040653196,0
+TKC.US,D,20060830,000000,8.01101,8.18178,8.01101,8.13338,298861.48591396195,0
+TKC.US,D,20060831,000000,8.2011,8.24179,8.1403,8.14704,473407.68574578594,0
+TKC.US,D,20060901,000000,8.14704,8.31595,8.07902,8.28307,522752.17763380194,0
+TKC.US,D,20060905,000000,8.43179,8.62354,8.41949,8.58167,745755.4227268139,0
+TKC.US,D,20060906,000000,8.41949,8.50605,8.28922,8.28922,287521.43467553396,0
+TKC.US,D,20060907,000000,8.09951,8.34269,8.02438,8.21417,571063.7062425539,0
+TKC.US,D,20060908,000000,8.26258,8.39109,8.22188,8.29605,347910.84543647396,0
+TKC.US,D,20060911,000000,8.10625,8.37128,8.10625,8.26863,412278.39454077,0
+TKC.US,D,20060912,000000,8.22871,8.34972,8.22871,8.31595,525402.2203323899,0
+TKC.US,D,20060913,000000,8.41949,8.45199,8.24179,8.29605,463096.49872598995,0
+TKC.US,D,20060914,000000,8.18178,8.41949,8.18178,8.34269,740158.1554338179,0
+TKC.US,D,20060915,000000,8.68336,8.68336,8.49375,8.67701,862708.7959138799,0
+TKC.US,D,20060918,000000,8.79919,8.87325,8.70248,8.75176,447779.33390936395,0
+TKC.US,D,20060919,000000,8.7582,8.7582,8.45901,8.58704,1146842.3569770658,0
+TKC.US,D,20060920,000000,8.55415,8.76367,8.50078,8.62354,447482.15201354394,0
+TKC.US,D,20060921,000000,8.62354,8.62354,8.17495,8.17495,652074.466277928,0
+TKC.US,D,20060922,000000,8.17495,8.22871,7.97783,7.99764,605679.248514636,0
+TKC.US,D,20060925,000000,8.01101,8.41149,8.01101,8.33762,414195.730151388,0
+TKC.US,D,20060926,000000,8.35733,8.74434,8.34269,8.7299,1294431.084562542,0
+TKC.US,D,20060927,000000,8.52137,8.99504,8.48565,8.83158,1817034.6712484339,0
+TKC.US,D,20060928,000000,8.89267,9.15205,8.89267,9.0289,1127102.305738512,0
+TKC.US,D,20060929,000000,9.16454,9.16454,9.0289,9.0289,990415.0299038399,0
+TKC.US,D,20061002,000000,9.16454,9.26134,9.10335,9.19235,562963.962433722,0
+TKC.US,D,20061003,000000,9.07788,9.26134,9.07788,9.23353,754297.8650839019,0
+TKC.US,D,20061004,000000,9.12999,9.44997,9.09018,9.39727,565467.4637147159,0
+TKC.US,D,20061005,000000,9.30164,9.50364,9.23929,9.50364,1605666.6097593538,0
+TKC.US,D,20061006,000000,9.46461,9.48412,9.2671,9.28798,448516.14005796594,0
+TKC.US,D,20061009,000000,9.33482,9.42362,9.30164,9.32701,279124.508970882,0
+TKC.US,D,20061010,000000,9.36312,9.38069,9.2671,9.35531,409184.62852876796,0
+TKC.US,D,20061011,000000,9.40313,9.40313,9.21919,9.32116,741779.3339137739,0
+TKC.US,D,20061012,000000,9.34263,9.53877,9.2671,9.47241,898206.6609869999,0
+TKC.US,D,20061013,000000,9.66758,9.66758,9.47241,9.52511,308144.83348028397,0
+TKC.US,D,20061016,000000,9.52511,9.60513,9.40313,9.48412,420088.12980988796,0
+TKC.US,D,20061017,000000,9.30164,9.40996,9.2268,9.36995,189570.28181326197,0
+TKC.US,D,20061018,000000,9.43631,9.47729,9.34263,9.40313,149947.73697919198,0
+TKC.US,D,20061019,000000,9.40996,9.49779,9.40996,9.47241,128294.44919065198,0
+TKC.US,D,20061020,000000,9.43631,9.50364,9.40313,9.44314,149358.49701334198,0
+TKC.US,D,20061023,000000,9.30164,9.57292,9.14444,9.53194,361758.497016528,0
+TKC.US,D,20061024,000000,9.47241,9.51145,9.44314,9.50364,340547.907776244,0
+TKC.US,D,20061025,000000,9.50364,9.81005,9.50364,9.67441,818812.98037095,0
+TKC.US,D,20061026,000000,9.74272,9.83054,9.57292,9.75541,336568.74466772994,0
+TKC.US,D,20061027,000000,9.77687,9.78956,9.66758,9.6871,245394.36379531198,0
+TKC.US,D,20061030,000000,9.62172,9.98082,9.57292,9.84421,637051.409061648,0
+TKC.US,D,20061031,000000,9.84421,9.85104,9.73589,9.8042,656496.327934698,0
+TKC.US,D,20061101,000000,9.78956,9.87934,9.63343,9.70173,614809.906072416,0
+TKC.US,D,20061102,000000,9.64026,9.68124,9.51145,9.57292,1224464.218634934,0
+TKC.US,D,20061103,000000,9.59342,9.77687,9.57976,9.66758,230222.71563112197,0
+TKC.US,D,20061106,000000,9.65392,10.0081,9.65392,9.99351,338338.514095596,0
+TKC.US,D,20061107,000000,9.99351,10.0413,9.8042,9.91935,640880.9564570939,0
+TKC.US,D,20061108,000000,9.82371,9.84421,9.66173,9.8042,480478.565335986,0
+TKC.US,D,20061109,000000,9.50364,9.50364,9.04393,9.17225,1463970.281832378,0
+TKC.US,D,20061110,000000,9.30847,9.30847,9.15878,9.2671,877879.4193129119,0
+TKC.US,D,20061113,000000,9.36995,9.46461,9.2268,9.44314,504045.0896745119,0
+TKC.US,D,20061114,000000,9.57292,9.59342,9.40313,9.52023,384882.322806798,0
+TKC.US,D,20061115,000000,9.58561,9.60025,9.43631,9.5456,1984506.917194584,0
+TKC.US,D,20061116,000000,9.09867,9.25363,8.65554,9.16454,3207944.3211412015,0
+TKC.US,D,20061117,000000,8.99504,9.07037,8.94176,9.0289,2273649.5303500737,0
+TKC.US,D,20061120,000000,8.99504,9.06188,8.95561,8.97611,419791.97267922596,0
+TKC.US,D,20061121,000000,8.99504,9.09018,8.99504,9.02226,371477.36977499997,0
+TKC.US,D,20061122,000000,8.86027,8.95561,8.7582,8.82797,765935.09821815,0
+TKC.US,D,20061124,000000,8.81217,8.88067,8.65554,8.86027,666215.20069317,0
+TKC.US,D,20061127,000000,8.79177,8.79919,8.58704,8.64315,690371.9897627039,0
+TKC.US,D,20061128,000000,8.48565,8.48565,8.14704,8.31595,1632325.875344724,0
+TKC.US,D,20061129,000000,8.70248,8.70248,8.34269,8.41149,2126943.125565636,0
+TKC.US,D,20061130,000000,8.48565,8.77908,8.45199,8.66237,1264531.511547576,0
+TKC.US,D,20061201,000000,8.48565,8.49375,8.31595,8.34269,836195.0469809459,0
+TKC.US,D,20061204,000000,8.24862,8.34972,8.15289,8.31,1270568.4030933538,0
+TKC.US,D,20061205,000000,8.45199,8.66237,8.37128,8.62354,1035633.8172657479,0
+TKC.US,D,20061206,000000,8.65554,8.79177,8.56128,8.72444,684774.722469708,0
+TKC.US,D,20061207,000000,9.0289,9.1176,8.95561,8.99504,970824.5943783539,0
+TKC.US,D,20061208,000000,9.06188,9.09018,8.85383,8.86027,399465.755770296,0
+TKC.US,D,20061211,000000,8.79177,9.18464,8.77908,9.14444,760632.963290658,0
+TKC.US,D,20061212,000000,9.12999,9.12999,8.87325,8.94176,589180.5294708359,0
+TKC.US,D,20061213,000000,8.95561,9.05056,8.839,8.96196,656199.1460388779,0
+TKC.US,D,20061214,000000,9.0289,9.14444,8.90848,9.00909,693169.5986440439,0
+TKC.US,D,20061215,000000,9.06188,9.09867,9.0289,9.09867,784937.3185429439,0
+TKC.US,D,20061218,000000,9.16454,9.17225,9.00909,9.0289,269257.04526449996,0
+TKC.US,D,20061219,000000,8.86671,8.89267,8.66882,8.77177,634843.040146158,0
+TKC.US,D,20061220,000000,8.79177,9.0166,8.76367,8.839,860204.2698677279,0
+TKC.US,D,20061221,000000,8.96196,8.96196,8.77908,8.82046,1005441.1614155939,0
+TKC.US,D,20061222,000000,8.82046,8.92136,8.73712,8.75176,441149.10333710397,0
+TKC.US,D,20061226,000000,8.71068,8.9279,8.69702,8.91307,246131.16994391396,0
+TKC.US,D,20061227,000000,8.90106,9.15205,8.90106,9.12999,496533.56106637197,0
+TKC.US,D,20061228,000000,9.21919,9.2671,9.12999,9.15878,448218.958162146,0
+TKC.US,D,20061229,000000,9.09867,9.18464,8.82797,9.08452,588299.231434956,0
+TKC.US,D,20070103,000000,9.15205,9.42362,9.12424,9.28017,630422.2032545459,0
+TKC.US,D,20070104,000000,9.12999,9.19996,8.99504,9.12999,324196.754915196,0
+TKC.US,D,20070105,000000,9.15205,9.23353,8.90106,8.99504,362050.555086558,0
+TKC.US,D,20070108,000000,9.00909,9.09018,8.95561,9.00909,584465.5849788779,0
+TKC.US,D,20070109,000000,8.94176,8.94176,8.61553,8.62354,1311369.4278591238,0
+TKC.US,D,20070110,000000,8.52137,8.77177,8.41149,8.67701,473996.92571163597,0
+TKC.US,D,20070111,000000,8.89267,9.11087,8.83158,8.839,1547776.6012187758,0
+TKC.US,D,20070112,000000,8.82046,8.92136,8.72444,8.79919,802023.2280222779,0
+TKC.US,D,20070116,000000,8.839,8.89267,8.58704,8.73712,746490.1793451,0
+TKC.US,D,20070117,000000,8.86027,8.99504,8.839,8.9279,609802.9035104279,0
+TKC.US,D,20070118,000000,9.12999,9.44997,9.04393,9.37581,1934723.8258189438,0
+TKC.US,D,20070119,000000,9.50364,9.62172,9.43631,9.61391,969644.064916338,0
+TKC.US,D,20070122,000000,9.81005,9.98082,9.70661,9.85104,2784321.776301372,0
+TKC.US,D,20070123,000000,9.64026,9.81005,9.55243,9.72906,1575763.9624489138,0
+TKC.US,D,20070124,000000,9.60513,9.77004,9.53194,9.57292,1490776.0888353419,0
+TKC.US,D,20070125,000000,9.53877,9.84421,9.53877,9.60025,2300309.8207006017,0
+TKC.US,D,20070126,000000,9.84421,10.0677,9.81005,9.96619,1345391.6311047238,0
+TKC.US,D,20070129,000000,9.88519,9.89202,9.75053,9.76224,436290.6917230259,0
+TKC.US,D,20070130,000000,9.81005,9.96619,9.79639,9.89202,376779.504702492,0
+TKC.US,D,20070131,000000,9.92422,9.94569,9.74272,9.81591,1070688.9837906118,0
+TKC.US,D,20070201,000000,9.98082,10.0813,9.91251,10.0257,593747.9077800419,0
+TKC.US,D,20070202,000000,10.096,10.1087,9.87934,9.95935,378843.381730704,0
+TKC.US,D,20070205,000000,10.0257,10.0335,9.8042,9.84421,1289570.623418148,0
+TKC.US,D,20070206,000000,9.98082,10.0257,9.87153,9.99351,349825.106751618,0
+TKC.US,D,20070207,000000,9.91251,9.97302,9.84421,9.90471,188980.017082254,0
+TKC.US,D,20070208,000000,9.8364,9.94569,9.70661,9.86372,291939.19727167196,0
+TKC.US,D,20070209,000000,9.98082,10.014,9.70661,9.73589,421263.53544611397,0
+TKC.US,D,20070212,000000,9.84421,9.98082,9.66758,9.76224,239835.01281316197,0
+TKC.US,D,20070213,000000,9.83054,9.93203,9.79639,9.84421,413784.79932302993,0
+TKC.US,D,20070214,000000,9.70661,9.96619,9.70661,9.91251,634981.3834424879,0
+TKC.US,D,20070215,000000,10.1301,10.1418,9.98765,10.0482,287961.058928316,0
+TKC.US,D,20070216,000000,10.0335,10.136,9.91935,9.96619,339513.919731822,0
+TKC.US,D,20070220,000000,9.84421,9.87934,9.57292,9.70661,1112517.848009856,0
+TKC.US,D,20070221,000000,9.53877,9.64709,9.44997,9.57976,776394.876185856,0
+TKC.US,D,20070222,000000,9.64026,10.0013,9.64026,9.8042,1407849.0179545078,0
+TKC.US,D,20070223,000000,9.57292,9.70173,9.48412,9.58561,1286183.7745709578,0
+TKC.US,D,20070226,000000,9.74272,9.81005,9.60025,9.67441,605527.583271252,0
+TKC.US,D,20070227,000000,9.50364,9.52511,8.89267,8.89267,1401365.328799842,0
+TKC.US,D,20070228,000000,9.67441,9.67441,8.69067,9.10335,2257300.427019342,0
+TKC.US,D,20070301,000000,8.34972,9.14444,8.34972,8.91307,2018598.8044709277,0
+TKC.US,D,20070302,000000,8.86671,9.17888,8.86671,8.88067,1394739.1972882138,0
+TKC.US,D,20070305,000000,8.82797,8.83158,8.58704,8.62354,1021640.6490332579,0
+TKC.US,D,20070306,000000,8.89267,9.0289,8.77177,8.93434,1575617.4210313198,0
+TKC.US,D,20070307,000000,8.87325,9.02226,8.839,8.9279,563553.2023995719,0
+TKC.US,D,20070308,000000,9.09018,9.18464,9.02226,9.12999,647951.836047294,0
+TKC.US,D,20070309,000000,9.10335,9.23353,8.98274,9.15205,420381.212645076,0
+TKC.US,D,20070312,000000,9.23353,9.36995,8.99504,9.29384,1750014.0051500758,0
+TKC.US,D,20070313,000000,9.41777,9.42362,8.98274,9.00148,1134467.292929058,0
+TKC.US,D,20070314,000000,9.13868,9.16454,8.77908,8.88067,2069352.348451194,0
+TKC.US,D,20070315,000000,8.89267,9.00148,8.79177,8.88067,1022817.0794346419,0
+TKC.US,D,20070316,000000,8.88067,9.13868,8.86027,8.95561,761370.794204418,0
+TKC.US,D,20070319,000000,8.9279,9.09867,8.9279,8.98274,503160.717343158,0
+TKC.US,D,20070320,000000,8.9279,9.02226,8.85383,8.95561,686249.3595320699,0
+TKC.US,D,20070321,000000,8.9279,9.30847,8.9279,9.2671,2614343.9795439118,0
+TKC.US,D,20070322,000000,9.30164,9.31628,9.09867,9.13868,613924.508975904,0
+TKC.US,D,20070323,000000,9.0166,9.17225,8.99504,9.05622,608623.3988135699,0
+TKC.US,D,20070326,000000,9.05622,9.14444,8.79177,9.00909,1141980.871067514,0
+TKC.US,D,20070327,000000,8.9279,9.04393,8.82797,8.98274,813508.7959131419,0
+TKC.US,D,20070328,000000,8.38416,8.9279,8.38416,8.79177,1034158.1554382279,0
+TKC.US,D,20070329,000000,8.89267,9.0289,8.89267,8.93434,928843.0401505679,0
+TKC.US,D,20070330,000000,9.09018,9.09018,8.96196,8.99504,1466177.62598271,0
+TKC.US,D,20070402,000000,8.99504,9.03641,8.86027,8.96849,1186905.550829076,0
+TKC.US,D,20070403,000000,9.16454,9.47241,9.09867,9.38849,1257164.4748267138,0
+TKC.US,D,20070404,000000,9.43631,9.4568,9.30847,9.36995,802611.4432229699,0
+TKC.US,D,20070405,000000,9.44314,9.74272,9.38849,9.52023,1646761.7421254697,0
+TKC.US,D,20070409,000000,9.57292,9.73589,9.4568,9.67441,1018986.5072740379,0
+TKC.US,D,20070410,000000,9.53877,9.84421,9.53877,9.70173,1191176.77200762,0
+TKC.US,D,20070411,000000,9.55926,9.59342,9.37581,9.42948,1172028.0102652318,0
+TKC.US,D,20070412,000000,10.3204,10.3204,9.36995,9.43631,818962.5960840179,0
+TKC.US,D,20070413,000000,9.50364,9.65392,9.34263,9.62757,1069070.8796061298,0
+TKC.US,D,20070416,000000,9.70661,9.74272,9.52023,9.66758,993506.7463855259,0
+TKC.US,D,20070417,000000,9.6871,9.69588,9.60025,9.68124,1008088.1298187079,0
+TKC.US,D,20070418,000000,9.60513,9.70661,9.57976,9.70661,1221077.3697877438,0
+TKC.US,D,20070419,000000,9.70661,9.95252,9.64709,9.91935,880530.4867766579,0
+TKC.US,D,20070420,000000,9.98765,10.0335,9.93203,9.98082,566349.786515754,0
+TKC.US,D,20070423,000000,10.0335,10.0335,9.84421,9.90471,672108.6251168279,0
+TKC.US,D,20070424,000000,9.86372,9.98082,9.78273,9.84421,997629.3766161599,0
+TKC.US,D,20070425,000000,9.89202,10.2121,9.89202,10.1975,1079524.508982888,0
+TKC.US,D,20070426,000000,10.1574,10.1897,9.99351,10.0335,769471.5627784079,0
+TKC.US,D,20070427,000000,10.0081,10.1087,9.91935,10.0677,485042.869349718,0
+TKC.US,D,20070430,000000,9.69588,9.83054,9.58561,9.60025,1548367.8907149418,0
+TKC.US,D,20070501,000000,9.51145,10.1233,9.51145,9.98765,1690803.0743208358,0
+TKC.US,D,20070502,000000,9.88519,10.1623,9.88519,10.0628,511262.51068230596,0
+TKC.US,D,20070503,000000,10.2667,10.5712,10.2667,10.497,1289421.0077050799,0
+TKC.US,D,20070504,000000,10.2843,10.4268,10.055,10.2121,1022376.430416702,0
+TKC.US,D,20070507,000000,10.1975,10.3136,10.1174,10.177,823086.25107981,0
+TKC.US,D,20070508,000000,10.0813,10.1828,9.93203,10.1701,1100001.366370044,0
+TKC.US,D,20070509,000000,10.2121,10.2121,10.0755,10.136,3014250.384332148,0
+TKC.US,D,20070510,000000,10.217,10.3604,10.0813,10.1301,2492825.2775779557,0
+TKC.US,D,20070511,000000,10.1418,10.3253,9.96619,10.2228,2176433.134106088,0
+TKC.US,D,20070514,000000,10.1701,10.3536,10.0882,10.136,1366164.645622542,0
+TKC.US,D,20070515,000000,10.1828,10.2843,10.1418,10.1623,699798.8044511459,0
+TKC.US,D,20070516,000000,10.2053,10.2843,10.0813,10.2121,1727919.0435784378,0
+TKC.US,D,20070517,000000,10.1496,10.217,10.1174,10.1828,4166981.0419070814,0
+TKC.US,D,20070518,000000,10.2453,10.3136,10.1496,10.1623,360137.318536572,0
+TKC.US,D,20070521,000000,10.2121,10.4561,10.2121,10.3409,1068479.590109964,0
+TKC.US,D,20070522,000000,10.4073,10.4073,10.2228,10.298,549411.443219172,0
+TKC.US,D,20070523,000000,10.4141,10.5585,10.3799,10.4492,653254.9957399439,0
+TKC.US,D,20070524,000000,10.3946,10.4883,10.2931,10.3204,5329879.419379692,0
+TKC.US,D,20070525,000000,10.4268,10.497,10.3604,10.4883,974212.4679907019,0
+TKC.US,D,20070529,000000,10.6112,10.7947,10.5166,10.7752,976567.378323786,0
+TKC.US,D,20070530,000000,10.6044,10.9118,10.5907,10.8493,559721.60547381,0
+TKC.US,D,20070531,000000,11.1665,11.3675,11.1616,11.3041,1010150.9820817619,0
+TKC.US,D,20070601,000000,11.3724,11.5753,11.3724,11.4943,1319912.8949813698,0
+TKC.US,D,20070604,000000,11.3597,11.5031,11.264,11.3294,982458.7532171279,0
+TKC.US,D,20070605,000000,11.2904,11.2904,11.0796,11.1548,423913.57814470195,0
+TKC.US,D,20070606,000000,10.9508,11.1548,10.8005,10.8415,1196184.7993347659,0
+TKC.US,D,20070607,000000,10.7059,10.7537,10.4883,10.6239,1431267.976110282,0
+TKC.US,D,20070608,000000,10.3204,10.5234,10.2502,10.5087,4027200.0000604074,0
+TKC.US,D,20070611,000000,10.3877,10.4756,10.2931,10.4268,1198396.24254573,0
+TKC.US,D,20070612,000000,10.2785,10.4492,10.0677,10.2667,1429235.8668019678,0
+TKC.US,D,20070613,000000,10.2843,10.3877,10.2316,10.3877,1102655.508129264,0
+TKC.US,D,20070614,000000,10.4414,10.4883,10.3673,10.4219,2255237.574756288,0
+TKC.US,D,20070615,000000,10.4219,10.8962,10.3946,10.782,2048875.491064038,0
+TKC.US,D,20070618,000000,10.862,10.9908,10.7947,10.8347,654727.58327199,0
+TKC.US,D,20070619,000000,10.74,10.8757,10.6795,10.8561,499478.73613046395,0
+TKC.US,D,20070620,000000,10.9508,10.9576,10.6727,10.7205,528937.66012749,0
+TKC.US,D,20070621,000000,10.7752,10.8962,10.6854,10.862,2113098.548281056,0
+TKC.US,D,20070622,000000,10.7947,10.8962,10.7059,10.7752,1044616.908640776,0
+TKC.US,D,20070625,000000,10.7059,10.8962,10.6727,10.7537,777279.2485172099,0
+TKC.US,D,20070626,000000,10.7752,10.862,10.7137,10.7332,489017.93339759996,0
+TKC.US,D,20070627,000000,10.5234,10.8962,10.4883,10.8835,742515.115297218,0
+TKC.US,D,20070628,000000,10.8903,11.0581,10.8688,11.0416,767557.3014632639,0
+TKC.US,D,20070629,000000,11.2367,11.5412,11.2026,11.3041,1484000.3416106459,0
+TKC.US,D,20070702,000000,11.4748,11.9969,11.4748,11.9442,1211062.3398986098,0
+TKC.US,D,20070703,000000,12.1179,12.1179,11.9022,12.0164,541603.75748037,0
+TKC.US,D,20070705,000000,12.0525,12.0525,11.6973,11.7188,948140.3928408659,0
+TKC.US,D,20070706,000000,11.8476,11.9501,11.6495,11.9442,740303.6720862539,0
+TKC.US,D,20070709,000000,12.4507,12.4907,12.2965,12.3775,1048005.8070182819,0
+TKC.US,D,20070710,000000,12.0525,12.1657,11.8808,11.9442,1406964.6456231538,0
+TKC.US,D,20070711,000000,11.2689,11.5412,11.1069,11.4748,2417261.1443573516,0
+TKC.US,D,20070712,000000,11.5412,11.7861,11.5197,11.7041,1227854.1417775978,0
+TKC.US,D,20070713,000000,11.9501,11.9823,11.7442,11.9501,1008236.7207666179,0
+TKC.US,D,20070716,000000,11.6778,11.9501,11.6778,11.8056,1058314.9445077619,0
+TKC.US,D,20070717,000000,11.8808,12.0779,11.8349,12.0223,995127.9248654819,0
+TKC.US,D,20070718,000000,11.8534,11.9745,11.7256,11.7939,1561917.3356340178,0
+TKC.US,D,20070719,000000,12.1052,12.558,12.0115,12.4311,1263055.849720056,0
+TKC.US,D,20070720,000000,12.436,12.5521,12.3023,12.3619,817339.3680737459,0
+TKC.US,D,20070723,000000,13.3133,13.3338,12.9054,12.9942,1183220.4953209078,0
+TKC.US,D,20070724,000000,12.5726,12.7434,12.275,12.3023,1672242.5277791398,0
+TKC.US,D,20070725,000000,12.0164,12.5726,11.8808,12.2409,870368.9154699299,0
+TKC.US,D,20070726,000000,11.8476,11.9071,11.3041,11.588,1209147.0538183078,0
+TKC.US,D,20070727,000000,11.3372,11.711,11.0796,11.3041,2168333.390297256,0
+TKC.US,D,20070730,000000,11.6095,12.1521,11.4046,12.0974,1963591.4603198038,0
+TKC.US,D,20070731,000000,12.315,12.3823,11.9559,12.0037,1189261.485927318,0
+TKC.US,D,20070801,000000,11.711,12.0447,11.6027,11.7803,1592408.1981451497,0
+TKC.US,D,20070802,000000,11.9276,12.2477,11.9276,12.2194,1757527.5832885318,0
+TKC.US,D,20070803,000000,12.2194,12.356,12.1316,12.1394,3213689.1546169496,0
+TKC.US,D,20070806,000000,12.1247,12.3706,11.9364,12.3433,2532888.471429966,0
+TKC.US,D,20070807,000000,12.3433,12.92,12.2545,12.879,1345543.296348108,0
+TKC.US,D,20070808,000000,13.1708,13.4977,12.5268,12.8039,1785396.0717603418,0
+TKC.US,D,20070809,000000,12.2194,12.4175,11.2026,11.7315,1893772.1605749477,0
+TKC.US,D,20070810,000000,11.3724,11.9364,11.3041,11.873,1544978.992337436,0
+TKC.US,D,20070813,000000,12.0164,12.1394,11.9364,12.0525,654873.099924426,0
+TKC.US,D,20070814,000000,12.1179,12.1179,11.4865,11.5412,1554553.37320863,0
+TKC.US,D,20070815,000000,11.3177,11.67,10.8962,10.8962,1505651.5798688699,0
+TKC.US,D,20070816,000000,10.014,10.5234,9.77004,10.4561,3721413.1512086815,0
+TKC.US,D,20070817,000000,10.8493,11.3372,10.3204,10.6795,1804955.764331088,0
+TKC.US,D,20070820,000000,10.74,10.8493,10.4492,10.7205,1072749.7865233498,0
+TKC.US,D,20070821,000000,10.6239,10.9703,10.619,10.8493,497268.31768465793,0
+TKC.US,D,20070822,000000,10.9654,11.3226,10.9654,11.2767,690812.6387806439,0
+TKC.US,D,20070823,000000,11.4046,11.5412,11.1128,11.2767,645152.1776356379,0
+TKC.US,D,20070824,000000,11.2367,11.7256,11.2367,11.5753,959185.3117137899,0
+TKC.US,D,20070827,000000,11.7442,11.8056,11.468,11.6495,580047.82238274,0
+TKC.US,D,20070828,000000,11.4797,11.5412,11.0191,11.0659,610242.5277632099,0
+TKC.US,D,20070829,000000,11.6173,12.1462,11.5626,12.0525,1258637.0623587598,0
+TKC.US,D,20070830,000000,12.1462,12.2262,11.9559,12.0896,731613.6635464139,0
+TKC.US,D,20070831,000000,12.0525,12.2545,11.8944,12.2262,1151553.202408392,0
+TKC.US,D,20070904,000000,12.2194,12.4585,12.113,12.3355,1590936.6353782618,0
+TKC.US,D,20070905,000000,12.2194,12.2194,12.0223,12.1462,707016.2254589399,0
+TKC.US,D,20070906,000000,12.2135,12.2692,11.9618,12.1394,792742.95475143,0
+TKC.US,D,20070907,000000,12.558,13.0342,11.6905,11.8944,1284116.8232472718,0
+TKC.US,D,20070910,000000,11.9071,11.9618,11.6641,11.7803,753120.4099173599,0
+TKC.US,D,20070911,000000,12.0369,12.113,11.9071,12.0164,817634.5004392499,0
+TKC.US,D,20070912,000000,11.9618,12.0447,11.8056,11.8652,807620.4953152739,0
+TKC.US,D,20070913,000000,12.1735,12.4507,11.8652,12.436,3229743.1255821777,0
+TKC.US,D,20070914,000000,12.2194,12.4058,12.0447,12.3433,3784161.571363338,0
+TKC.US,D,20070917,000000,12.2194,12.4106,11.9618,12.2409,1746184.45775463,0
+TKC.US,D,20070918,000000,12.5268,13.3875,12.397,13.0079,2302812.2972164378,0
+TKC.US,D,20070919,000000,13.566,13.8842,13.5172,13.7427,1608170.111040348,0
+TKC.US,D,20070920,000000,13.6441,13.7895,13.5768,13.6597,578575.234850694,0
+TKC.US,D,20070921,000000,14.2228,14.6307,13.8695,14.5292,2127974.039314584,0
+TKC.US,D,20070924,000000,14.6853,14.8541,13.9798,14.3047,1600951.6652673958,0
+TKC.US,D,20070925,000000,14.1613,14.1681,13.7954,14.0949,840320.751507054,0
+TKC.US,D,20070926,000000,14.3584,14.9761,14.3584,14.8493,1285885.56790998,0
+TKC.US,D,20070927,000000,14.9146,14.9361,14.4872,14.577,1018103.1597078419,0
+TKC.US,D,20070928,000000,14.5009,14.5126,14.2647,14.4462,959482.4936096099,0
+TKC.US,D,20071001,000000,14.2647,15.1215,14.2647,15.1215,1028858.070041052,0
+TKC.US,D,20071002,000000,15.1518,15.3782,15.0181,15.2689,993947.395403466,0
+TKC.US,D,20071003,000000,15.8202,15.8456,15.0122,15.182,1036809.2229019739,0
+TKC.US,D,20071004,000000,15.3713,15.6016,15.344,15.5743,592420.8369004319,0
+TKC.US,D,20071005,000000,16.0232,16.5989,16.0232,16.4916,1379271.3919933618,0
+TKC.US,D,20071008,000000,16.314,16.314,15.0776,15.6631,1612734.4150540798,0
+TKC.US,D,20071009,000000,16.151,16.2876,15.8924,16.0573,1009415.2006983178,0
+TKC.US,D,20071010,000000,15.7909,15.7909,15.2054,15.2493,1965065.072617008,0
+TKC.US,D,20071011,000000,15.465,15.6289,14.8414,14.9761,2289998.6336808056,0
+TKC.US,D,20071012,000000,15.0181,15.4582,15.0181,15.222,1772992.3142879098,0
+TKC.US,D,20071015,000000,15.6485,15.8202,14.9839,15.0376,2446428.010284348,0
+TKC.US,D,20071016,000000,15.0717,15.2611,14.658,14.9039,5544340.222115615,0
+TKC.US,D,20071017,000000,15.6143,15.6143,14.9088,15.1518,2572954.73957745,0
+TKC.US,D,20071018,000000,15.0776,15.2757,14.9566,15.1937,1951662.169115526,0
+TKC.US,D,20071019,000000,14.9839,15.0034,14.2774,14.3047,1506390.435547788,0
+TKC.US,D,20071022,000000,13.9798,14.5546,13.5046,14.4062,1755023.0572423798,0
+TKC.US,D,20071023,000000,14.9293,14.9361,14.4462,14.7585,984373.0145322719,0
+TKC.US,D,20071024,000000,14.4687,14.6775,14.1681,14.5428,1265706.9171838018,0
+TKC.US,D,20071025,000000,15.1752,15.1869,14.7809,15.1049,1457338.0017298018,0
+TKC.US,D,20071026,000000,15.6143,15.6143,15.304,15.4455,1920288.9838033558,0
+TKC.US,D,20071029,000000,15.4455,15.7568,15.3782,15.7499,2087024.4236009037,0
+TKC.US,D,20071030,000000,15.7499,15.8866,15.5343,15.6973,1917195.2177913538,0
+TKC.US,D,20071031,000000,15.8524,16.3189,15.6143,16.3189,2116336.8061803356,0
+TKC.US,D,20071101,000000,15.9539,16.1452,15.6358,16.0232,2125027.8394853338,0
+TKC.US,D,20071102,000000,16.2593,16.2593,15.6914,16.1237,910283.5183740299,0
+TKC.US,D,20071105,000000,16.2379,16.2379,15.6826,15.9061,1252830.7429735318,0
+TKC.US,D,20071106,000000,16.1569,16.3755,16.0076,16.2945,1569190.0939603439,0
+TKC.US,D,20071107,000000,16.1237,16.2271,15.3782,15.7382,2218051.9214679417,0
+TKC.US,D,20071108,000000,16.1569,16.7551,15.8202,16.3423,4662394.534655759,0
+TKC.US,D,20071109,000000,16.4106,17.3737,16.4106,17.1151,2349122.459471616,0
+TKC.US,D,20071112,000000,17.1776,17.5299,16.7004,17.0742,2692410.5892803515,0
+TKC.US,D,20071113,000000,16.8975,17.5143,16.6887,17.2849,3887146.3706817054,0
+TKC.US,D,20071114,000000,19.0102,19.0102,17.685,17.9436,3171760.8881773795,0
+TKC.US,D,20071115,000000,18.2364,18.2364,17.6655,17.8148,1939036.0376038079,0
+TKC.US,D,20071116,000000,18.2149,18.8268,17.8216,18.6687,2051713.0657865398,0
+TKC.US,D,20071119,000000,18.8658,18.8658,17.8968,18.1281,5456637.7455985015,0
+TKC.US,D,20071120,000000,17.9895,18.4998,17.6577,18.2637,3167997.9505172037,0
+TKC.US,D,20071121,000000,17.3815,18.0519,16.6272,16.8156,4450594.022270003,0
+TKC.US,D,20071123,000000,17.1776,17.1776,16.635,17.0058,1272249.0179524738,0
+TKC.US,D,20071126,000000,17.3054,17.6655,16.9727,17.121,3776695.1324221496,0
+TKC.US,D,20071127,000000,17.1034,17.4137,16.635,17.3054,1753380.3586941059,0
+TKC.US,D,20071128,000000,17.7114,18.3837,17.6919,18.2676,4195041.161463438,0
+TKC.US,D,20071129,000000,18.0363,18.6277,17.685,18.331,4653901.281026255,0
+TKC.US,D,20071130,000000,18.9439,19.2073,18.4462,18.5613,1908120.922317264,0
+TKC.US,D,20071203,000000,18.6687,18.6765,18.2637,18.5682,1454445.089688768,0
+TKC.US,D,20071204,000000,18.5682,18.8453,18.2754,18.5477,1545006.6609967018,0
+TKC.US,D,20071205,000000,18.5125,19.8767,18.4998,19.6474,3183583.603805226,0
+TKC.US,D,20071206,000000,19.7226,20.3676,19.6884,20.1841,2879769.42788265,0
+TKC.US,D,20071207,000000,20.149,20.149,19.3537,19.4913,1836756.2767141438,0
+TKC.US,D,20071210,000000,19.6748,20.272,19.4991,19.7889,1464968.4030962698,0
+TKC.US,D,20071211,000000,19.906,19.906,18.6765,18.737,1804940.3928537178,0
+TKC.US,D,20071212,000000,19.0248,19.8533,19.0248,19.6416,2326273.27074369,0
+TKC.US,D,20071213,000000,19.2405,19.5996,19.1322,19.5254,1832835.5252196358,0
+TKC.US,D,20071214,000000,19.4044,19.744,19.3069,19.4845,1840719.0435801297,0
+TKC.US,D,20071217,000000,19.3478,19.3478,17.806,17.9651,2230160.5465748697,0
+TKC.US,D,20071218,000000,18.5125,18.616,17.9651,18.5125,1289418.958174764,0
+TKC.US,D,20071219,000000,18.2003,18.6345,18.0802,18.4657,1296219.2997632518,0
+TKC.US,D,20071220,000000,18.4735,18.8531,18.3906,18.6648,1247045.943656622,0
+TKC.US,D,20071221,000000,19.1663,19.1663,18.4267,18.6345,971740.7344296059,0
+TKC.US,D,20071224,000000,18.8209,19.0356,18.5203,19.017,886843.040149938,0
+TKC.US,D,20071226,000000,19.0356,19.0766,18.6687,19.0278,667522.8010347779,0
+TKC.US,D,20071227,000000,18.7906,18.7906,18.1281,18.2081,921628.6934382479,0
+TKC.US,D,20071228,000000,18.2676,18.9887,18.2676,18.9682,1171177.4551840918,0
+TKC.US,D,20071231,000000,19.0024,19.0024,18.494,18.7184,650043.3817347719,0
+TKC.US,D,20080102,000000,18.3164,18.9829,18.3164,18.6501,1234475.1494634359,0
+TKC.US,D,20080103,000000,18.6823,18.8931,18.2491,18.5203,2056166.6951632078,0
+TKC.US,D,20080104,000000,18.2637,18.3779,17.5767,17.7202,1386291.033325662,0
+TKC.US,D,20080107,000000,17.5494,18.0051,16.9727,17.4216,3009969.9402671815,0
+TKC.US,D,20080108,000000,17.806,17.806,16.8361,16.9375,1755304.8676608298,0
+TKC.US,D,20080109,000000,16.6887,16.9658,16.3891,16.8234,2029358.8386299277,0
+TKC.US,D,20080110,000000,16.6409,17.3386,16.635,16.9727,2265118.3604097236,0
+TKC.US,D,20080111,000000,16.5501,16.8234,16.5501,16.6448,1004691.0333199379,0
+TKC.US,D,20080114,000000,16.7687,17.1093,16.7502,16.9815,1542326.9001085318,0
+TKC.US,D,20080115,000000,16.9727,16.9727,16.353,16.4028,1453212.2972036938,0
+TKC.US,D,20080116,000000,15.9676,16.7609,15.9002,16.395,3224403.0743438397,0
+TKC.US,D,20080117,000000,16.4233,16.7063,15.8388,15.9354,4376893.9368718015,0
+TKC.US,D,20080118,000000,16.6448,17.1093,16.274,16.6448,1857259.7779954078,0
+TKC.US,D,20080122,000000,15.0034,15.9539,14.3584,15.5597,2444695.13240217,0
+TKC.US,D,20080123,000000,14.3916,15.1127,13.8842,15.0454,4183379.3339653974,0
+TKC.US,D,20080124,000000,15.3489,16.7063,15.3489,16.6272,3913146.7122704815,0
+TKC.US,D,20080125,000000,16.6058,16.6058,15.344,15.4582,2506126.729328796,0
+TKC.US,D,20080128,000000,15.4387,15.4387,14.8336,15.1215,4100040.307491048,0
+TKC.US,D,20080129,000000,15.4582,15.5665,15.1937,15.3489,3547139.538908886,0
+TKC.US,D,20080130,000000,15.4387,15.5001,14.9498,15.2054,4937101.281030503,0
+TKC.US,D,20080131,000000,14.9361,15.4728,14.5546,15.386,2674022.2032851996,0
+TKC.US,D,20080201,000000,15.3489,15.9539,15.2415,15.8524,2808891.54572958,0
+TKC.US,D,20080204,000000,16.0759,16.0759,15.507,15.6563,1351420.3245292378,0
+TKC.US,D,20080205,000000,15.0649,15.1264,14.5692,14.617,1207223.569616742,0
+TKC.US,D,20080206,000000,14.3321,14.8414,14.3321,14.4687,2159501.9641656117,0
+TKC.US,D,20080207,000000,14.1437,14.7956,13.9925,14.577,1853655.6789347217,0
+TKC.US,D,20080208,000000,14.2647,14.5965,14.2647,14.4745,1146122.97183615,0
+TKC.US,D,20080211,000000,14.7,14.8063,14.3799,14.7039,1950308.4543418079,0
+TKC.US,D,20080212,000000,15.8319,16.7609,15.8319,16.1374,3905675.1495035035,0
+TKC.US,D,20080213,000000,16.5101,16.7502,16.1569,16.6409,1598195.0469923757,0
+TKC.US,D,20080214,000000,16.5101,16.9268,16.07,16.1735,1701756.789094698,0
+TKC.US,D,20080215,000000,15.8114,16.314,15.7441,16.274,1103353.373201862,0
+TKC.US,D,20080219,000000,16.2818,16.4233,15.9129,16.0437,1539300.768596958,0
+TKC.US,D,20080220,000000,15.6826,16.2593,15.6221,16.2593,1535373.868511502,0
+TKC.US,D,20080221,000000,16.2945,16.5043,16.1032,16.4691,4942494.620057058,0
+TKC.US,D,20080222,000000,16.4691,16.797,16.1803,16.7141,1216454.654160006,0
+TKC.US,D,20080225,000000,16.4282,16.8907,16.3608,16.8439,1427943.63793773,0
+TKC.US,D,20080226,000000,16.9658,18.5272,16.8712,18.2676,5560661.656787082,0
+TKC.US,D,20080227,000000,17.8743,18.4267,17.5367,18.2149,4845397.0965714,0
+TKC.US,D,20080228,000000,17.7524,17.8285,17.5894,17.7338,3584159.1802416355,0
+TKC.US,D,20080229,000000,17.3815,17.4616,17.041,17.1278,1697808.3689409238,0
+TKC.US,D,20080303,000000,16.9727,17.2976,16.8839,17.1834,2191805.636241246,0
+TKC.US,D,20080304,000000,16.9453,17.2039,16.3608,16.9522,1410525.7045472038,0
+TKC.US,D,20080305,000000,16.9658,17.0878,16.8361,16.8975,1543590.4355483458,0
+TKC.US,D,20080306,000000,16.4574,16.4574,15.6143,15.6738,3258741.930023262,0
+TKC.US,D,20080307,000000,15.1752,15.8046,15.0844,15.6221,3440600.8540225737,0
+TKC.US,D,20080310,000000,15.3908,15.6143,15.0522,15.1996,1667643.3817500358,0
+TKC.US,D,20080311,000000,15.7841,17.243,15.7841,17.1425,3770165.3288353737,0
+TKC.US,D,20080312,000000,16.9815,17,16.3833,16.5101,2954326.2169529395,0
+TKC.US,D,20080313,000000,16.0837,16.8107,15.7724,16.5657,2690714.602943862,0
+TKC.US,D,20080314,000000,16.8156,16.8156,15.3645,15.668,3598790.7771675596,0
+TKC.US,D,20080317,000000,14.3047,15.1049,14.2355,14.8493,3554015.713119066,0
+TKC.US,D,20080318,000000,15.3098,16.0164,15.1215,15.9061,2425539.1973036756,0
+TKC.US,D,20080319,000000,16.2115,16.2115,15.2289,15.2825,1425049.7011315378,0
+TKC.US,D,20080320,000000,14.9361,15.6563,14.7448,15.465,2509955.2519590836,0
+TKC.US,D,20080324,000000,14.5692,15.2962,14.5692,15.1322,2058939.7096807559,0
+TKC.US,D,20080325,000000,15.0581,15.4513,14.9839,15.3567,1809798.8044677959,0
+TKC.US,D,20080326,000000,15.386,15.386,14.9693,14.9908,1228294.7907955379,0
+TKC.US,D,20080327,000000,15.5421,15.949,15.4513,15.5958,1788314.6029303258,0
+TKC.US,D,20080328,000000,15.1996,15.1996,14.6102,14.7,1819961.4005396818,0
+TKC.US,D,20080331,000000,13.9456,14.2169,13.7134,14.1828,3149155.593557058,0
+TKC.US,D,20080401,000000,14.9761,15.4865,14.8805,15.2757,2279804.2698890218,0
+TKC.US,D,20080402,000000,15.1215,15.6914,15.1127,15.6143,1807636.5499844158,0
+TKC.US,D,20080403,000000,15.3303,15.5187,14.9761,15.3567,2972862.1691308436,0
+TKC.US,D,20080404,000000,15.1996,15.6075,14.9361,15.465,1777309.6498985637,0
+TKC.US,D,20080407,000000,15.6143,15.6631,15.2337,15.5265,1661137.147761894,0
+TKC.US,D,20080408,000000,15.5187,15.8524,15.4796,15.6826,1667013.151177866,0
+TKC.US,D,20080409,000000,15.8807,15.8866,15.3908,15.4728,1109174.0392993018,0
+TKC.US,D,20080410,000000,15.2611,15.2611,14.6307,14.7809,1928538.343325256,0
+TKC.US,D,20080411,000000,14.5838,14.5838,13.9525,14.0052,1767758.8386260038,0
+TKC.US,D,20080414,000000,13.7427,13.7495,13.1503,13.3416,4864542.7840183135,0
+TKC.US,D,20080415,000000,13.4353,13.5514,13.1162,13.3279,3099662.5107211317,0
+TKC.US,D,20080416,000000,13.3338,13.6382,12.8381,13.083,4100877.5406251336,0
+TKC.US,D,20080417,000000,12.9815,13.1045,12.6126,12.8234,4478257.557710214,0
+TKC.US,D,20080418,000000,13.7192,13.7495,13.4577,13.6802,5921190.435614009,0
+TKC.US,D,20080421,000000,13.8432,14.1027,13.5582,13.6997,3269554.22720532,0
+TKC.US,D,20080422,000000,13.728,13.8929,13.1289,13.2382,2521101.62258265,0
+TKC.US,D,20080423,000000,13.2743,13.5377,13.122,13.4499,2329813.83436458,0
+TKC.US,D,20080424,000000,13.2938,13.3338,12.9249,13.0137,4042755.935158848,0
+TKC.US,D,20080425,000000,13.4499,13.6265,13.1289,13.5582,3985771.8190179416,0
+TKC.US,D,20080428,000000,13.7836,13.9242,13.7349,13.7954,1975161.0589536238,0
+TKC.US,D,20080429,000000,13.8227,13.8637,13.205,13.3875,2457621.5201051817,0
+TKC.US,D,20080430,000000,13.3875,13.8568,13.3875,13.6802,3293509.137538728,0
+TKC.US,D,20080501,000000,13.6529,13.6997,13.4421,13.6997,3501412.4680286096,0
+TKC.US,D,20080502,000000,13.8637,13.9095,13.4421,13.7495,1742728.9496418538,0
+TKC.US,D,20080505,000000,13.93,13.9856,13.728,13.8285,1866616.9086531058,0
+TKC.US,D,20080506,000000,13.7349,13.7349,13.5046,13.7349,3144451.9214818375,0
+TKC.US,D,20080507,000000,13.9856,14.2823,13.8754,13.9573,5394953.03167785,0
+TKC.US,D,20080508,000000,12.879,12.8986,12.0837,12.315,14184767.5493161,0
+TKC.US,D,20080509,000000,12.2692,12.4429,11.9501,12.1179,6666430.401466349,0
+TKC.US,D,20080512,000000,12.2194,12.2194,11.7315,12.2135,4498783.603824954,0
+TKC.US,D,20080513,000000,12.4175,12.5521,12.3023,12.436,2564848.84717767,0
+TKC.US,D,20080514,000000,12.5385,12.8722,12.4907,12.7502,7355898.548359698,0
+TKC.US,D,20080515,000000,12.9054,13.3816,12.8039,13.3474,6747445.260562356,0
+TKC.US,D,20080516,000000,13.3543,13.4089,13.0674,13.2508,4108904.5261077476,0
+TKC.US,D,20080519,000000,13.1777,13.1777,12.8527,13.0137,4102147.2246558955,0
+TKC.US,D,20080520,000000,12.7902,13.0976,12.6966,12.9327,6889183.6038608095,0
+TKC.US,D,20080521,000000,12.8654,13.3016,12.7034,12.8927,4529243.723381345,0
+TKC.US,D,20080522,000000,12.9405,13.5582,12.9327,13.3416,2882523.9966273536,0
+TKC.US,D,20080523,000000,13.4743,13.5172,13.0566,13.3191,2030166.3535744317,0
+TKC.US,D,20080527,000000,13.0674,13.1572,12.8039,13.0566,3309498.5482990015,0
+TKC.US,D,20080528,000000,13.0625,13.1435,12.92,13.1045,1641331.511553228,0
+TKC.US,D,20080529,000000,13.0625,13.2577,12.9405,13.122,1112735.0982233519,0
+TKC.US,D,20080530,000000,13.1777,13.2743,12.7034,13.1777,1450240.478245494,0
+TKC.US,D,20080602,000000,13.3953,13.4977,13.0566,13.2245,1448748.420175446,0
+TKC.US,D,20080603,000000,13.122,13.2508,12.7688,12.8849,2374772.3313763556,0
+TKC.US,D,20080604,000000,12.6966,13.083,12.5658,12.8986,1875459.6072014878,0
+TKC.US,D,20080605,000000,13.0342,13.1367,12.8381,13.0001,1880087.446655016,0
+TKC.US,D,20080606,000000,12.6556,12.6966,12.4175,12.4907,2981854.4833922936,0
+TKC.US,D,20080609,000000,12.3218,12.3706,11.8203,11.9022,5709672.758411861,0
+TKC.US,D,20080610,000000,11.6358,11.7715,11.4797,11.7383,3757208.1981776217,0
+TKC.US,D,20080611,000000,11.7861,11.7861,11.4534,11.5412,3462301.281008382,0
+TKC.US,D,20080612,000000,11.548,11.63,11.4943,11.5285,5461554.568826585,0
+TKC.US,D,20080613,000000,11.6641,11.8944,11.5675,11.8203,1480514.09054313,0
+TKC.US,D,20080616,000000,11.6905,11.7188,11.5129,11.6846,1379811.4432316278,0
+TKC.US,D,20080617,000000,11.8476,12.1247,11.5412,11.8896,2078748.4201848959,0
+TKC.US,D,20080618,000000,11.6095,11.8056,11.6027,11.7803,1611838.770305988,0
+TKC.US,D,20080619,000000,11.6027,11.6095,11.3763,11.588,1804696.4987461139,0
+TKC.US,D,20080620,000000,11.507,11.507,11.0123,11.143,2339998.9752699416,0
+TKC.US,D,20080623,000000,11.0191,11.1743,10.782,10.8561,3148357.3014989756,0
+TKC.US,D,20080624,000000,10.8278,10.9313,10.7595,10.8962,1595966.1827737258,0
+TKC.US,D,20080625,000000,11.025,11.2904,11.0123,11.0123,1531213.3219700218,0
+TKC.US,D,20080626,000000,10.5585,10.7537,10.3136,10.497,1847837.0623675978,0
+TKC.US,D,20080627,000000,10.1828,10.3604,9.92422,10.1496,3125158.6678521717,0
+TKC.US,D,20080630,000000,9.88519,10.0628,9.52023,9.87934,3128652.0922757937,0
+TKC.US,D,20080701,000000,9.18464,9.98765,9.1176,9.8364,4232661.315178775,0
+TKC.US,D,20080702,000000,10.0335,10.0628,9.72223,9.76224,2970313.5781828975,0
+TKC.US,D,20080703,000000,10.1828,10.4756,10.0755,10.4414,3177835.6960340035,0
+TKC.US,D,20080707,000000,10.985,10.9908,10.2931,10.3946,2259189.0692055356,0
+TKC.US,D,20080708,000000,10.5429,10.6795,10.2843,10.6434,1062776.772005694,0
+TKC.US,D,20080709,000000,10.6044,10.6795,10.2502,10.298,1488999.1460513698,0
+TKC.US,D,20080710,000000,10.298,10.4141,10.0335,10.2453,2261572.6729630437,0
+TKC.US,D,20080711,000000,9.98082,9.98082,9.62172,9.85104,3944989.2400250155,0
+TKC.US,D,20080714,000000,10.298,10.3536,9.77004,9.88519,2929627.3271148237,0
+TKC.US,D,20080715,000000,9.69588,10.1496,9.58561,9.90471,2221803.5867113797,0
+TKC.US,D,20080716,000000,9.98082,10.8757,9.8364,10.3468,4174419.8121890035,0
+TKC.US,D,20080717,000000,10.7205,10.7537,10.2931,10.4883,1881419.6413604158,0
+TKC.US,D,20080718,000000,10.985,11.0796,10.6668,10.7469,2936866.2681909357,0
+TKC.US,D,20080721,000000,11.1186,11.2026,10.8161,10.8757,1884823.9112152918,0
+TKC.US,D,20080722,000000,10.6932,10.9654,10.6434,10.9654,2006848.8471692998,0
+TKC.US,D,20080723,000000,10.9371,11.2094,10.8962,11.1128,2365749.274160166,0
+TKC.US,D,20080724,000000,11.0328,11.1548,10.3058,10.4561,3378351.4944998636,0
+TKC.US,D,20080725,000000,10.782,10.903,10.5907,10.8835,1979397.4381167958,0
+TKC.US,D,20080728,000000,10.9703,10.9703,10.4687,10.5907,1522787.702840946,0
+TKC.US,D,20080729,000000,10.9508,11.2201,10.8415,11.2094,2158517.1648487737,0
+TKC.US,D,20080730,000000,11.6095,13.3875,11.6095,13.2313,11804711.528785096,0
+TKC.US,D,20080731,000000,12.8039,13.2382,12.8039,13.1045,6710998.462952928,0
+TKC.US,D,20080801,000000,12.7093,12.8654,12.0447,12.558,2560112.382617394,0
+TKC.US,D,20080804,000000,12.6488,12.7834,12.2067,12.2067,3195973.0145654455,0
+TKC.US,D,20080805,000000,12.1862,12.1862,11.711,12.0369,4051527.9249113277,0
+TKC.US,D,20080806,000000,11.8476,12.0223,11.5675,11.9442,1820062.852290324,0
+TKC.US,D,20080807,000000,11.8808,12.0779,11.2162,11.8056,1869911.5286360758,0
+TKC.US,D,20080808,000000,11.507,11.6232,11.2494,11.5285,2115182.920612428,0
+TKC.US,D,20080811,000000,11.6846,12.113,11.6846,12.0223,2548896.3279630835,0
+TKC.US,D,20080812,000000,12.1989,12.3355,11.9276,12.0164,1591069.8548488019,0
+TKC.US,D,20080813,000000,11.8808,11.9364,11.711,11.9198,844692.3996710819,0
+TKC.US,D,20080814,000000,11.711,12.0281,11.711,11.8603,728333.3902756559,0
+TKC.US,D,20080815,000000,12.1521,12.1521,11.8808,12.0369,952359.3509963519,0
+TKC.US,D,20080818,000000,12.315,12.4429,11.8808,12.0037,1298413.3219665298,0
+TKC.US,D,20080819,000000,11.5412,11.8944,11.5412,11.7978,1674387.3612548339,0
+TKC.US,D,20080820,000000,11.5197,11.752,11.4865,11.7041,1677261.8275230238,0
+TKC.US,D,20080821,000000,11.4748,11.5197,11.2094,11.507,1447300.4270071918,0
+TKC.US,D,20080822,000000,11.7041,11.8271,11.5558,11.6778,1491908.454334932,0
+TKC.US,D,20080825,000000,11.6173,11.7256,11.3509,11.427,869155.5935228579,0
+TKC.US,D,20080826,000000,11.2816,11.2816,11.0123,11.1265,1249541.2468163518,0
+TKC.US,D,20080827,000000,11.0328,11.1128,10.943,11.1011,1835767.3783366738,0
+TKC.US,D,20080828,000000,11.3441,11.5285,11.2767,11.4455,1400088.471412974,0
+TKC.US,D,20080829,000000,11.4455,11.5031,11.2162,11.2367,865941.9299873699,0
+TKC.US,D,20080902,000000,11.468,11.6846,11.1957,11.3041,1533613.321970058,0
+TKC.US,D,20080903,000000,11.2026,11.3372,11.0659,11.1821,1326423.2280301438,0
+TKC.US,D,20080904,000000,10.9576,11.025,10.4492,10.4687,2265167.549137308,0
+TKC.US,D,20080905,000000,10.5039,10.8278,10.3946,10.7137,1556630.5721838959,0
+TKC.US,D,20080908,000000,11.2689,11.3509,10.74,10.9908,2386471.0504200836,0
+TKC.US,D,20080909,000000,10.8757,11.0796,10.3877,10.4561,1534100.085420108,0
+TKC.US,D,20080910,000000,10.4492,10.5907,10.3604,10.4883,1826281.1272690678,0
+TKC.US,D,20080911,000000,9.77687,10.1174,9.41777,10.0813,3018130.1452203356,0
+TKC.US,D,20080912,000000,9.77687,10.4492,9.66173,10.3731,2884037.57476572,0
+TKC.US,D,20080915,000000,9.26134,9.72906,9.15205,9.4568,2998157.472290916,0
+TKC.US,D,20080916,000000,9.09867,9.91251,9.07788,9.73589,4308184.45779306,0
+TKC.US,D,20080917,000000,9.46461,9.46461,8.80377,9.12424,6033946.370713907,0
+TKC.US,D,20080918,000000,9.1176,10.2589,8.93434,10.1301,4075650.8967306474,0
+TKC.US,D,20080919,000000,10.2502,10.9654,10.2502,10.9654,6261823.398898368,0
+TKC.US,D,20080922,000000,10.6932,11.0416,10.4561,10.4804,1081010.418461988,0
+TKC.US,D,20080923,000000,10.7878,10.8415,10.5039,10.5292,2665477.711397796,0
+TKC.US,D,20080924,000000,10.8493,11.0659,10.7673,10.8835,1715816.5670624578,0
+TKC.US,D,20080925,000000,11.0728,11.5031,11.0728,11.4329,1919745.8582696158,0
+TKC.US,D,20080926,000000,11.1343,11.4797,11.0864,11.4202,1585078.0529699759,0
+TKC.US,D,20080929,000000,11.0659,11.2367,9.74272,9.91251,4169579.8463477697,0
+TKC.US,D,20080930,000000,10.1174,10.4629,10.0755,10.177,3027300.7686192775,0
+TKC.US,D,20081001,000000,10.4346,11.2582,9.55926,11.1011,2310991.972707594,0
+TKC.US,D,20081002,000000,11.1343,11.1343,10.2316,10.3799,2397236.208404874,0
+TKC.US,D,20081003,000000,10.3136,10.7264,9.94569,10.1975,2155274.8078888617,0
+TKC.US,D,20081006,000000,9.36312,9.67441,8.31595,9.58561,4812059.436451344,0
+TKC.US,D,20081007,000000,9.40313,9.57292,8.50605,8.62968,1771229.7182161498,0
+TKC.US,D,20081008,000000,8.88067,9.36995,8.56128,8.94732,3031420.324554438,0
+TKC.US,D,20081009,000000,9.51145,9.59342,8.56128,8.60129,3651203.4159386274,0
+TKC.US,D,20081010,000000,8.39109,9.48998,8.04497,9.16454,4374590.264796617,0
+TKC.US,D,20081013,000000,9.49779,10.1828,9.03641,10.0081,3302573.1853612377,0
+TKC.US,D,20081014,000000,9.84421,10.9176,9.84421,10.2785,4543879.419367902,0
+TKC.US,D,20081015,000000,9.78273,9.90471,8.84544,8.97611,2145105.03846087,0
+TKC.US,D,20081016,000000,8.79177,8.87325,8.22188,8.80377,3409049.3595729116,0
+TKC.US,D,20081017,000000,8.45199,9.34751,8.26258,8.89267,2343471.9043904035,0
+TKC.US,D,20081020,000000,9.04393,9.53194,8.9279,9.52023,1896806.4902077857,0
+TKC.US,D,20081021,000000,9.21919,9.31628,8.45199,8.63593,2118474.4662999236,0
+TKC.US,D,20081022,000000,8.44496,8.46613,7.48201,7.75251,2974206.6610181397,0
+TKC.US,D,20081023,000000,7.85448,7.9428,7.08094,7.67786,3619020.6661516377,0
+TKC.US,D,20081024,000000,6.95877,7.46122,6.4565,6.58531,4618666.780598742,0
+TKC.US,D,20081027,000000,6.92481,7.12163,6.53125,6.74164,3782540.392883382,0
+TKC.US,D,20081028,000000,7.59052,7.9428,7.19638,7.93616,1877293.9368343079,0
+TKC.US,D,20081029,000000,7.83428,8.53991,7.34598,8.00437,2138376.430433442,0
+TKC.US,D,20081030,000000,8.28922,8.43179,7.75251,8.37821,2113353.7148053977,0
+TKC.US,D,20081031,000000,8.06546,8.60129,7.90884,8.33069,2159554.2271886696,0
+TKC.US,D,20081103,000000,8.33762,8.52742,8.18773,8.50078,2249911.8702301616,0
+TKC.US,D,20081104,000000,8.96196,9.8364,8.96196,9.70173,1536658.9240196338,0
+TKC.US,D,20081105,000000,9.34751,9.61391,8.80377,9.00148,1734378.1383693118,0
+TKC.US,D,20081106,000000,9.04393,9.31628,8.22188,8.25643,3410160.2050041836,0
+TKC.US,D,20081107,000000,9.63343,9.89202,9.19996,9.78956,3111126.558543678,0
+TKC.US,D,20081110,000000,9.66758,10.0081,9.05622,9.33482,1255487.9590282259,0
+TKC.US,D,20081111,000000,9.04393,9.11087,8.45901,8.60841,2197153.8856008477,0
+TKC.US,D,20081112,000000,8.31595,8.43979,7.78735,7.87566,2639267.29295163,0
+TKC.US,D,20081113,000000,8.22871,8.59514,7.78735,8.47238,3985405.9778565355,0
+TKC.US,D,20081114,000000,8.24179,8.54713,8.04497,8.11308,1838339.538883254,0
+TKC.US,D,20081117,000000,7.97783,8.13338,7.66517,7.93616,1617810.0768816539,0
+TKC.US,D,20081118,000000,7.81389,8.07902,7.48201,7.81389,1638458.0700501958,0
+TKC.US,D,20081119,000000,7.46835,7.69201,6.89085,6.92481,1673289.837770616,0
+TKC.US,D,20081120,000000,7.20321,7.84141,6.85015,6.98589,3389505.038479536,0
+TKC.US,D,20081121,000000,7.80754,7.91635,7.10143,7.77329,2308732.3655342036,0
+TKC.US,D,20081124,000000,8.46613,8.62968,8.18773,8.42476,2657281.6396641117,0
+TKC.US,D,20081125,000000,8.5685,8.69702,8.24862,8.46613,1197950.4697019998,0
+TKC.US,D,20081126,000000,8.62354,9.48998,8.62354,9.43631,1552928.0956680418,0
+TKC.US,D,20081128,000000,9.44314,9.67441,9.11087,9.35531,1275783.432982416,0
+TKC.US,D,20081201,000000,9.15878,9.26134,8.52742,8.59514,1398490.862531652,0
+TKC.US,D,20081202,000000,9.00909,9.36995,8.90848,9.32116,1716595.3885825379,0
+TKC.US,D,20081203,000000,9.35531,9.67441,9.0289,9.57976,1917727.0709083558,0
+TKC.US,D,20081204,000000,9.53877,9.92422,9.2268,9.44314,1925235.5252210218,0
+TKC.US,D,20081205,000000,9.09018,9.47729,8.78367,9.42948,1682916.4816648678,0
+TKC.US,D,20081208,000000,9.84421,10.298,9.42362,10.1028,1585651.9214584557,0
+TKC.US,D,20081209,000000,10.3058,10.4346,9.84421,9.90471,1852211.7848270999,0
+TKC.US,D,20081210,000000,9.83054,10.3204,9.77004,10.217,1573512.553396788,0
+TKC.US,D,20081211,000000,10.0677,10.5166,10.0628,10.096,2095818.9581868597,0
+TKC.US,D,20081212,000000,9.53877,9.95252,9.42362,9.93203,2794588.8984193737,0
+TKC.US,D,20081215,000000,9.91935,9.96619,9.40996,9.57292,1116915.115302834,0
+TKC.US,D,20081216,000000,9.60513,10.5234,9.47729,10.4073,2767280.9564889898,0
+TKC.US,D,20081217,000000,9.8042,9.91935,9.60025,9.6871,1801097.523511218,0
+TKC.US,D,20081218,000000,9.58561,9.8364,9.29384,9.38849,1479171.6481861498,0
+TKC.US,D,20081219,000000,9.72223,9.93984,9.47241,9.51145,1157781.7250387159,0
+TKC.US,D,20081222,000000,9.2268,9.48412,9.2268,9.29384,1648698.5482740898,0
+TKC.US,D,20081223,000000,9.51145,9.60513,9.36312,9.46461,1065044.5773003479,0
+TKC.US,D,20081224,000000,9.53877,9.53877,9.23929,9.28017,411052.77541180194,0
+TKC.US,D,20081226,000000,9.62172,9.65392,9.37581,9.55243,465923.82579691196,0
+TKC.US,D,20081229,000000,9.67441,9.67441,9.21343,9.42948,699327.4124784659,0
+TKC.US,D,20081230,000000,9.50364,9.53877,9.32701,9.52023,738390.4355362679,0
+TKC.US,D,20081231,000000,9.52023,9.97302,9.51145,9.89788,919552.5192281399,0
+TKC.US,D,20090102,000000,9.72906,10.1233,9.52023,9.97302,822745.0042821959,0
+TKC.US,D,20090105,000000,9.93984,10.4219,9.93984,10.3058,1498438.2579217078,0
+TKC.US,D,20090106,000000,10.3731,10.5907,10.2589,10.4073,1122323.825806758,0
+TKC.US,D,20090107,000000,10.1174,10.1233,9.7154,9.8364,701370.794203518,0
+TKC.US,D,20090108,000000,9.53194,9.72906,9.4568,9.69588,576955.0811358959,0
+TKC.US,D,20090109,000000,9.83054,9.85982,9.15205,9.21343,1043158.6678209419,0
+TKC.US,D,20090112,000000,8.58704,8.73712,8.23476,8.34269,1691339.0264984698,0
+TKC.US,D,20090113,000000,8.60841,8.73712,8.54713,8.70248,1055671.0504001218,0
+TKC.US,D,20090114,000000,8.72444,8.79919,8.21417,8.38416,1406469.6840518399,0
+TKC.US,D,20090115,000000,8.58167,8.85383,8.37821,8.68336,1832830.401393846,0
+TKC.US,D,20090116,000000,8.94176,9.06188,8.50078,8.85383,1027978.8215354879,0
+TKC.US,D,20090120,000000,8.58704,8.58704,8.07141,8.09951,1096130.828368278,0
+TKC.US,D,20090121,000000,8.28307,8.718,8.21417,8.66882,1731527.241699756,0
+TKC.US,D,20090122,000000,8.43979,8.7582,8.28922,8.52137,999783.4329782759,0
+TKC.US,D,20090123,000000,8.49375,8.89267,8.45199,8.74434,1075955.251937574,0
+TKC.US,D,20090126,000000,9.16454,9.29384,8.96849,9.06188,1083640.990622574,0
+TKC.US,D,20090127,000000,9.02226,9.08452,8.61553,8.94732,1146306.4047994318,0
+TKC.US,D,20090128,000000,9.29384,9.55926,9.15205,9.44314,1933758.4970401078,0
+TKC.US,D,20090129,000000,9.29384,9.29384,9.06188,9.10335,1023618.4457881979,0
+TKC.US,D,20090130,000000,9.08452,9.28798,8.78367,8.94176,967967.5491178499,0
+TKC.US,D,20090202,000000,9.0289,9.16454,8.69067,8.89267,1528450.5551040538,0
+TKC.US,D,20090203,000000,9.30164,9.40313,9.12999,9.28017,1615913.2365741958,0
+TKC.US,D,20090204,000000,9.32116,9.34263,8.96196,9.08452,1855772.8437511497,0
+TKC.US,D,20090205,000000,9.10335,9.35531,8.92136,9.28798,1363592.4850759618,0
+TKC.US,D,20090206,000000,9.53877,9.88519,9.44314,9.70661,1120023.2280270478,0
+TKC.US,D,20090209,000000,10.0677,10.0677,9.51145,9.67441,2042479.93171296,0
+TKC.US,D,20090210,000000,9.43631,9.44997,8.69067,8.87325,2179532.0239438796,0
+TKC.US,D,20090211,000000,9.00909,9.03641,8.75176,8.87325,1947691.2041282759,0
+TKC.US,D,20090212,000000,8.82797,8.94732,8.58704,8.93434,1077044.5773005278,0
+TKC.US,D,20090213,000000,8.93434,9.1176,8.86671,9.00148,740751.4944603,0
+TKC.US,D,20090217,000000,8.70248,8.75176,8.38416,8.58704,1855535.0982344938,0
+TKC.US,D,20090218,000000,8.50605,8.75176,8.46613,8.65554,1235589.0691901818,0
+TKC.US,D,20090219,000000,9.14444,9.17888,8.72444,8.80377,1103077.71137436,0
+TKC.US,D,20090220,000000,8.60841,8.9279,8.52137,8.82797,1158652.775423016,0
+TKC.US,D,20090223,000000,9.15205,9.19996,8.74434,8.839,1560191.631107946,0
+TKC.US,D,20090224,000000,9.04393,9.21919,8.83158,9.14444,1922279.0777401917,0
+TKC.US,D,20090225,000000,8.99504,9.28798,8.88613,9.05622,1094102.818120596,0
+TKC.US,D,20090226,000000,8.56128,8.75176,8.18773,8.36514,1754447.1392235837,0
+TKC.US,D,20090227,000000,8.31595,8.53278,8.24179,8.36514,1335800.8539910018,0
+TKC.US,D,20090302,000000,7.99022,8.11308,7.60379,7.71933,1505796.0717561478,0
+TKC.US,D,20090303,000000,7.84141,8.19446,7.84141,8.04497,969148.0785798659,0
+TKC.US,D,20090304,000000,8.13338,8.64315,8.13338,8.41149,1327553.543999418,0
+TKC.US,D,20090305,000000,7.82774,7.98456,7.50162,7.61726,2010381.2126689258,0
+TKC.US,D,20090306,000000,7.82774,7.82774,7.40033,7.63775,1463012.1264096478,0
+TKC.US,D,20090309,000000,7.68488,7.84141,7.48825,7.57003,1578444.748102242,0
+TKC.US,D,20090310,000000,7.76705,8.14704,7.71269,8.05921,884351.8360508399,0
+TKC.US,D,20090311,000000,8.05921,8.12645,7.63775,7.81389,971381.041859148,0
+TKC.US,D,20090312,000000,7.55598,8.25643,7.55598,8.23476,980224.7651726879,0
+TKC.US,D,20090313,000000,8.17495,8.19446,7.81389,7.88834,1555351.6652667117,0
+TKC.US,D,20090316,000000,8.08497,8.15289,7.84863,7.8618,1363270.70881635,0
+TKC.US,D,20090317,000000,7.76705,7.86912,7.69893,7.85448,1664690.0085646799,0
+TKC.US,D,20090318,000000,7.87566,8.09259,7.51587,8.06546,1338339.197287368,0
+TKC.US,D,20090319,000000,8.1403,8.1403,7.71269,7.87566,3773670.0256757336,0
+TKC.US,D,20090320,000000,8.03179,8.03179,7.81389,7.88834,1025648.5055661959,0
+TKC.US,D,20090323,000000,7.9428,8.23476,7.91635,8.23476,1308901.7933586598,0
+TKC.US,D,20090324,000000,8.01101,8.05248,7.86912,7.90308,821441.50300122,0
+TKC.US,D,20090325,000000,7.9628,8.07902,7.82774,8.01764,1737762.9376861858,0
+TKC.US,D,20090326,000000,8.01764,8.04497,7.86912,8.01101,1244718.7019828039,0
+TKC.US,D,20090327,000000,7.99022,8.11308,7.9428,8.03833,1398515.4568954438,0
+TKC.US,D,20090330,000000,7.97783,8.17495,7.9505,8.1605,2129016.2254802696,0
+TKC.US,D,20090331,000000,8.12645,8.50078,8.12645,8.34269,1280360.034178044,0
+TKC.US,D,20090401,000000,8.34972,8.7582,8.22188,8.63593,1570090.862534226,0
+TKC.US,D,20090402,000000,8.43179,8.65554,8.25643,8.52742,2494679.077748778,0
+TKC.US,D,20090403,000000,8.43179,8.58704,8.41149,8.56128,1219726.7293095,0
+TKC.US,D,20090406,000000,8.43179,8.53278,8.28307,8.52742,1073578.821536172,0
+TKC.US,D,20090407,000000,8.31,8.4795,8.21417,8.31,944095.6447622399,0
+TKC.US,D,20090408,000000,8.31,8.69702,8.31,8.68336,791315.456886336,0
+TKC.US,D,20090409,000000,8.72444,8.95561,8.72444,8.91307,642850.5550907699,0
+TKC.US,D,20090413,000000,8.88613,8.99504,8.84544,8.98742,583783.09138365,0
+TKC.US,D,20090414,000000,8.82797,8.82797,8.45901,8.58704,1331069.5132565158,0
+TKC.US,D,20090415,000000,8.43979,8.6494,8.41949,8.6494,612609.73527819,0
+TKC.US,D,20090416,000000,8.82797,8.91307,8.66237,8.839,1161659.4363965879,0
+TKC.US,D,20090417,000000,8.67701,8.76367,8.63593,8.6494,727316.82323892,0
+TKC.US,D,20090420,000000,8.34972,8.34972,8.10625,8.15289,1956614.8591241399,0
+TKC.US,D,20090421,000000,8.08497,8.28922,7.97783,8.24179,1318533.5610787019,0
+TKC.US,D,20090422,000000,8.19446,8.45901,8.18773,8.20803,1646991.2895208618,0
+TKC.US,D,20090423,000000,8.14704,8.33069,8.05248,8.30307,1764002.0495567757,0
+TKC.US,D,20090424,000000,8.34972,8.49375,8.24179,8.36514,1176766.5243558239,0
+TKC.US,D,20090427,000000,8.03179,8.18773,8.00437,8.05248,2019515.9692873377,0
+TKC.US,D,20090428,000000,7.97783,8.01764,7.85448,7.9628,1924669.8548538059,0
+TKC.US,D,20090429,000000,8.31,8.64315,8.24862,8.46613,1096740.5636372878,0
+TKC.US,D,20090430,000000,8.65554,8.82046,8.50605,8.62354,858977.625973602,0
+TKC.US,D,20090501,000000,8.56128,8.7582,8.4795,8.75176,927901.2809703659,0
+TKC.US,D,20090504,000000,8.75176,9.07788,8.69067,9.07037,1268757.6430591678,0
+TKC.US,D,20090505,000000,8.90106,9.03641,8.718,8.77177,2023744.1503292457,0
+TKC.US,D,20090506,000000,8.81217,8.90848,8.63593,8.90848,2456149.9573382935,0
+TKC.US,D,20090507,000000,8.71068,8.7582,8.33762,8.37821,1546719.04357572,0
+TKC.US,D,20090508,000000,8.60129,8.90106,8.46613,8.68336,2143849.70114232,0
+TKC.US,D,20090511,000000,8.7299,8.75176,8.57465,8.66237,585206.4901881119,0
+TKC.US,D,20090512,000000,8.77908,8.91307,8.67701,8.83158,710918.5311806039,0
+TKC.US,D,20090513,000000,8.61553,8.72444,8.49375,8.62354,1202558.838617526,0
+TKC.US,D,20090514,000000,8.20803,8.37128,8.2011,8.24179,1686995.0469937078,0
+TKC.US,D,20090515,000000,8.07902,8.35733,8.07902,8.31595,1164182.408215584,0
+TKC.US,D,20090518,000000,8.45901,8.68336,8.42476,8.67701,699569.257055754,0
+TKC.US,D,20090519,000000,8.41949,8.79177,8.33069,8.74434,1354976.2596274978,0
+TKC.US,D,20090520,000000,8.88613,9.03641,8.84544,8.98742,1550495.3031829498,0
+TKC.US,D,20090521,000000,8.72444,8.88613,8.37821,8.86671,2160211.1016549477,0
+TKC.US,D,20090522,000000,8.82046,9.05056,8.76367,8.79177,1540975.23486513,0
+TKC.US,D,20090526,000000,8.64315,8.86027,8.54713,8.79177,977096.1571453139,0
+TKC.US,D,20090527,000000,8.76367,8.88613,8.67701,8.73712,760961.912906376,0
+TKC.US,D,20090528,000000,8.75176,8.77908,8.37821,8.60129,1845024.0820088878,0
+TKC.US,D,20090529,000000,8.84544,9.08452,8.83158,9.03641,1529519.3851638478,0
+TKC.US,D,20090601,000000,9.07788,9.40313,9.07788,9.37581,2124644.577316242,0
+TKC.US,D,20090602,000000,9.07788,9.32701,9.05622,9.20669,2187603.074328288,0
+TKC.US,D,20090603,000000,8.89267,8.90106,8.60841,8.71068,1647930.9991707478,0
+TKC.US,D,20090604,000000,8.51415,8.85383,8.51415,8.83158,980326.2169233299,0
+TKC.US,D,20090605,000000,9.03641,9.26134,8.88613,9.09018,2161726.7293236298,0
+TKC.US,D,20090608,000000,8.83158,8.96196,8.7582,8.83158,951257.7284515019,0
+TKC.US,D,20090609,000000,8.94732,9.00909,8.85383,8.98274,578677.711366494,0
+TKC.US,D,20090610,000000,9.17225,9.17225,8.84544,8.94732,986466.609750066,0
+TKC.US,D,20090611,000000,8.88613,9.21343,8.86027,9.12999,1095815.200699614,0
+TKC.US,D,20090612,000000,9.25363,9.33482,8.99504,9.21343,2090333.3902960857,0
+TKC.US,D,20090615,000000,9.23353,9.23353,8.9279,9.03641,1143150.1281127918,0
+TKC.US,D,20090616,000000,9.15878,9.19996,9.0289,9.0289,1296972.502154382,0
+TKC.US,D,20090617,000000,9.13868,9.20669,8.96849,9.10335,1057153.8855837479,0
+TKC.US,D,20090618,000000,9.09867,9.34751,9.09867,9.2268,549427.8394617,0
+TKC.US,D,20090619,000000,9.35531,9.57292,9.2671,9.28017,1538254.4833706398,0
+TKC.US,D,20090622,000000,9.24602,9.27334,8.90106,8.92136,942366.8659406939,0
+TKC.US,D,20090623,000000,8.89267,8.95561,8.79177,8.90106,817566.8659388219,0
+TKC.US,D,20090624,000000,9.12999,9.12999,8.90848,8.96196,816959.1802001279,0
+TKC.US,D,20090625,000000,9.1176,9.42362,9.0289,9.40313,743445.6020606819,0
+TKC.US,D,20090626,000000,9.40313,9.57292,9.31628,9.46461,830953.3731977759,0
+TKC.US,D,20090629,000000,9.52511,9.53194,9.34263,9.40313,879107.0879721959,0
+TKC.US,D,20090630,000000,9.38849,9.61391,9.33482,9.40996,2310934.585858746,0
+TKC.US,D,20090701,000000,9.59342,9.74272,9.48412,9.50364,1534393.1682552958,0
+TKC.US,D,20090702,000000,9.64026,9.64026,9.16454,9.36995,1268338.5141095459,0
+TKC.US,D,20090706,000000,9.23353,9.30164,9.14444,9.28017,470926.729298268,0
+TKC.US,D,20090707,000000,9.33482,9.40313,9.21343,9.23929,1107736.293782628,0
+TKC.US,D,20090708,000000,9.30847,9.30847,8.99504,9.09867,860707.4295603059,0
+TKC.US,D,20090709,000000,9.26134,9.26134,9.12999,9.20669,528142.442364882,0
+TKC.US,D,20090710,000000,9.16454,9.17888,9.00148,9.14444,572555.764312602,0
+TKC.US,D,20090713,000000,8.96849,9.21343,8.96196,9.20669,959817.591816276,0
+TKC.US,D,20090714,000000,9.0289,9.13868,8.99504,9.06188,479140.22203963797,0
+TKC.US,D,20090715,000000,9.18464,9.34751,9.07788,9.33482,2186692.0581028257,0
+TKC.US,D,20090716,000000,9.28017,9.48412,9.19996,9.4568,1152274.637079624,0
+TKC.US,D,20090717,000000,9.41777,9.43631,9.21343,9.39727,426881.29804226995,0
+TKC.US,D,20090720,000000,9.47729,9.55926,9.47241,9.50364,653311.3578236339,0
+TKC.US,D,20090721,000000,9.49779,9.55926,9.37581,9.50364,379119.04355820594,0
+TKC.US,D,20090722,000000,8.87325,9.56512,8.87325,9.55243,481937.8309209779,0
+TKC.US,D,20090723,000000,9.56512,9.76224,9.50364,9.65392,1264225.1067653338,0
+TKC.US,D,20090724,000000,9.84421,9.84421,9.52511,9.63343,338389.752353496,0
+TKC.US,D,20090727,000000,9.84421,9.84421,9.62172,9.70661,388687.275838452,0
+TKC.US,D,20090728,000000,9.64026,9.83054,9.62172,9.78956,629350.2988992779,0
+TKC.US,D,20090729,000000,9.69588,9.8364,9.69588,9.77687,879561.0589371899,0
+TKC.US,D,20090730,000000,9.94569,10.217,9.94569,10.1301,962463.5354542319,0
+TKC.US,D,20090731,000000,10.619,10.8415,10.5907,10.7137,1961516.3108748537,0
+TKC.US,D,20090803,000000,11.3041,11.4602,11.2367,11.2689,2099929.291235598,0
+TKC.US,D,20090804,000000,11.5412,11.5412,10.9703,11.2367,982196.4133366799,0
+TKC.US,D,20090805,000000,11.2426,11.2426,10.8005,10.9371,1705277.8821775857,0
+TKC.US,D,20090806,000000,10.6522,10.7332,10.4883,10.6795,1080724.508982906,0
+TKC.US,D,20090807,000000,10.7878,10.9176,10.5839,10.8493,808904.5260582479,0
+TKC.US,D,20090810,000000,11.0455,11.1265,10.8493,10.985,704106.917175378,0
+TKC.US,D,20090811,000000,11.0796,11.0796,10.8962,10.943,754081.639635564,0
+TKC.US,D,20090812,000000,11.0416,11.0523,10.6044,10.903,2023413.1511832117,0
+TKC.US,D,20090813,000000,11.1957,11.1957,10.8835,10.9908,2021567.5491336538,0
+TKC.US,D,20090814,000000,11.0328,11.0796,10.862,10.943,837368.4030868559,0
+TKC.US,D,20090817,000000,10.74,10.862,10.6932,10.7595,472189.23997292394,0
+TKC.US,D,20090818,000000,10.7878,10.903,10.7205,10.903,331175.405641176,0
+TKC.US,D,20090819,000000,10.9576,11.2972,10.8757,11.2162,1523758.1554455718,0
+TKC.US,D,20090820,000000,11.3041,11.3372,11.1665,11.2689,363703.50128641195,0
+TKC.US,D,20090821,000000,11.427,11.4455,11.2426,11.3372,514937.31853889395,0
+TKC.US,D,20090824,000000,11.4124,11.6641,11.4124,11.5558,858151.6652562539,0
+TKC.US,D,20090825,000000,11.5753,11.873,11.5626,11.7188,1443304.86765615,0
+TKC.US,D,20090826,000000,11.5831,11.6778,11.427,11.5675,712152.3484308359,0
+TKC.US,D,20090827,000000,11.4202,11.4748,11.1743,11.4455,857340.051251118,0
+TKC.US,D,20090828,000000,11.2367,11.4865,11.2367,11.3675,499429.5474028799,0
+TKC.US,D,20090831,000000,11.2026,11.2582,10.8835,10.9371,736274.2954849979,0
+TKC.US,D,20090901,000000,11.0328,11.1489,10.7332,10.8561,1306196.41334154,0
+TKC.US,D,20090902,000000,10.5712,10.822,10.5585,10.7878,460199.4876243239,0
+TKC.US,D,20090903,000000,10.7469,10.903,10.6522,10.8962,398376.430407342,0
+TKC.US,D,20090904,000000,10.5839,10.9176,10.5234,10.8688,726470.3672184119,0
+TKC.US,D,20090908,000000,10.9235,11.0455,10.8415,10.9908,508918.87276595994,0
+TKC.US,D,20090909,000000,11.0045,11.187,10.9986,11.1186,967165.1579991359,0
+TKC.US,D,20090910,000000,11.2026,11.3226,11.0455,11.3226,426869.00086037396,0
+TKC.US,D,20090911,000000,11.2426,11.5626,11.187,11.4797,802756.9598754059,0
+TKC.US,D,20090914,000000,11.264,11.3675,11.1343,11.3226,874824.594376914,0
+TKC.US,D,20090915,000000,11.2494,11.3294,11.1343,11.2426,864866.951336628,0
+TKC.US,D,20090916,000000,11.2767,11.5343,11.2582,11.4329,1156664.731016496,0
+TKC.US,D,20090917,000000,11.4748,11.4943,11.2367,11.4602,1267327.0708986,0
+TKC.US,D,20090918,000000,11.5558,11.6641,11.4455,11.6641,1421601.366374868,0
+TKC.US,D,20090921,000000,11.5958,11.7442,11.5831,11.6846,1010634.6712363379,0
+TKC.US,D,20090922,000000,11.8056,11.8349,11.6846,11.6973,1567750.2989133538,0
+TKC.US,D,20090923,000000,11.8944,12.0164,11.7637,11.7939,1678428.010272828,0
+TKC.US,D,20090924,000000,11.9071,11.9969,11.7315,11.7383,907612.9803722819,0
+TKC.US,D,20090925,000000,11.873,11.873,11.6095,11.7383,622831.7677292399,0
+TKC.US,D,20090928,000000,11.6495,11.9022,11.5675,11.7978,653374.89326343,0
+TKC.US,D,20090929,000000,11.9442,11.9823,11.7637,11.8125,935220.1537288019,0
+TKC.US,D,20090930,000000,12.3492,12.356,11.9559,12.1316,1483124.167400556,0
+TKC.US,D,20091001,000000,12.0525,12.0525,11.5031,11.5197,3347971.3066257956,0
+TKC.US,D,20091002,000000,11.4329,11.6027,11.3372,11.5031,702748.0785758699,0
+TKC.US,D,20091005,000000,11.6358,11.7188,11.5626,11.6417,1037435.3544135119,0
+TKC.US,D,20091006,000000,11.9501,12.0642,11.8603,11.9676,2034286.9342747498,0
+TKC.US,D,20091007,000000,11.9139,12.1862,11.9139,12.1179,2046276.6866233498,0
+TKC.US,D,20091008,000000,12.2545,12.3619,12.1316,12.2545,1479493.4244457618,0
+TKC.US,D,20091009,000000,12.3433,12.4058,12.2799,12.3823,931932.707101938,0
+TKC.US,D,20091012,000000,12.3892,12.7034,12.3892,12.6605,837998.6336590259,0
+TKC.US,D,20091013,000000,12.3492,12.5726,12.1657,12.3023,876657.8992445759,0
+TKC.US,D,20091014,000000,12.3433,12.5814,12.2877,12.5726,1114430.059794684,0
+TKC.US,D,20091015,000000,12.4585,12.6283,12.3082,12.5453,778522.288653864,0
+TKC.US,D,20091016,000000,12.3492,12.4585,12.3023,12.3892,624367.890701082,0
+TKC.US,D,20091019,000000,12.4585,12.5658,12.3218,12.5521,860040.3074424479,0
+TKC.US,D,20091020,000000,12.6556,12.6556,12.3218,12.3619,753046.6268259839,0
+TKC.US,D,20091021,000000,11.9618,12.2477,11.8056,12.1316,1298798.633665938,0
+TKC.US,D,20091022,000000,11.8056,11.9823,11.588,11.7188,2331556.9598983377,0
+TKC.US,D,20091023,000000,11.6095,11.8349,11.5626,11.7715,2110513.065787422,0
+TKC.US,D,20091026,000000,11.7637,11.8808,11.6173,11.6495,1085664.901809624,0
+TKC.US,D,20091027,000000,11.6641,11.6641,11.4602,11.5285,875448.6763581359,0
+TKC.US,D,20091028,000000,11.3372,11.4046,11.0416,11.0581,1167920.751511968,0
+TKC.US,D,20091029,000000,11.1128,11.6495,11.1128,11.5343,2294282.1520412457,0
+TKC.US,D,20091030,000000,11.4124,11.5412,11.0191,11.1548,1143145.004287002,0
+TKC.US,D,20091102,000000,11.2279,11.4797,11.1011,11.2972,1017963.7916463539,0
+TKC.US,D,20091103,000000,11.0328,11.3177,10.943,11.3119,1528704.6968632378,0
+TKC.US,D,20091104,000000,11.6095,11.8125,11.588,11.7383,950320.068331932,0
+TKC.US,D,20091105,000000,11.427,11.6358,11.3763,11.5343,1116030.74297148,0
+TKC.US,D,20091106,000000,11.2904,11.4455,11.2689,11.3441,1224908.9667135058,0
+TKC.US,D,20091109,000000,11.3675,11.5197,11.3675,11.4534,1112651.0674803958,0
+TKC.US,D,20091110,000000,11.548,11.548,11.3294,11.3372,926597.7796893899,0
+TKC.US,D,20091111,000000,11.5626,11.5675,11.4202,11.4748,972809.5644893999,0
+TKC.US,D,20091112,000000,11.4124,11.4797,11.2767,11.3119,551456.8744745399,0
+TKC.US,D,20091113,000000,11.2094,11.3294,11.1011,11.2494,488049.53032329,0
+TKC.US,D,20091116,000000,11.3177,11.4329,11.2767,11.3675,544570.4526127799,0
+TKC.US,D,20091117,000000,11.2816,11.468,11.2816,11.468,480779.8462924379,0
+TKC.US,D,20091118,000000,11.0796,11.1011,10.9118,10.985,1743315.1153122298,0
+TKC.US,D,20091119,000000,10.8835,10.943,10.7752,10.8835,1424284.201558512,0
+TKC.US,D,20091120,000000,10.5644,10.7137,10.5585,10.6932,1285672.4167571159,0
+TKC.US,D,20091123,000000,10.6317,10.6932,10.5361,10.6239,916794.8761879619,0
+TKC.US,D,20091124,000000,10.5907,10.6385,10.5039,10.6044,616349.1033397319,0
+TKC.US,D,20091125,000000,10.5907,10.7,10.5507,10.6522,540356.6182830839,0
+TKC.US,D,20091127,000000,10.2843,10.6112,10.2785,10.5087,464790.43553216395,0
+TKC.US,D,20091130,000000,10.4629,10.5712,10.3946,10.4268,738982.7497975919,0
+TKC.US,D,20091201,000000,10.6668,10.822,10.5975,10.6932,772598.1212754659,0
+TKC.US,D,20091202,000000,11.1489,11.264,10.9908,11.0581,1338341.2468176838,0
+TKC.US,D,20091203,000000,11.5197,11.67,11.4455,11.4797,1750333.731879372,0
+TKC.US,D,20091204,000000,11.5831,11.6973,11.3372,11.4202,1049546.0290507558,0
+TKC.US,D,20091207,000000,11.4124,11.4943,11.3177,11.3919,455974.38087789,0
+TKC.US,D,20091208,000000,11.143,11.1489,11.0523,11.1011,554138.6848930259,0
+TKC.US,D,20091209,000000,11.1069,11.1265,10.659,10.7332,1559936.464583604,0
+TKC.US,D,20091210,000000,10.822,10.9235,10.6932,10.7059,1196769.9402399838,0
+TKC.US,D,20091211,000000,10.8757,10.8835,10.659,10.7264,1440577.9675707119,0
+TKC.US,D,20091214,000000,11.2026,11.2026,10.9986,11.0659,2877691.204142226,0
+TKC.US,D,20091215,000000,11.0455,11.1548,10.9986,11.1128,2440044.7481151656,0
+TKC.US,D,20091216,000000,11.1616,11.2026,11.0933,11.1011,698725.87533072,0
+TKC.US,D,20091217,000000,11.0328,11.1069,10.8962,11.0581,1669187.7028431417,0
+TKC.US,D,20091218,000000,11.0581,11.3226,11.0581,11.1069,1691373.8685138419,0
+TKC.US,D,20091221,000000,11.2767,11.3841,11.1743,11.3441,532684.2015451379,0
+TKC.US,D,20091222,000000,11.4748,11.4748,11.3509,11.4455,436244.57729091594,0
+TKC.US,D,20091223,000000,11.4377,11.548,11.3724,11.5197,608904.1844668619,0
+TKC.US,D,20091224,000000,11.5129,11.6173,11.507,11.5626,161197.608883716,0
+TKC.US,D,20091228,000000,11.6573,11.7256,11.588,11.6846,449560.37575396796,0
+TKC.US,D,20091229,000000,11.711,11.8808,11.6573,11.6778,576014.346720852,0
+TKC.US,D,20091230,000000,11.6173,11.7256,11.5958,11.6905,431276.5158049319,0
+TKC.US,D,20091231,000000,12.0642,12.1394,11.8603,11.873,818888.8129926419,0
+TKC.US,D,20100104,000000,12.1179,12.3706,12.1179,12.3023,882492.9120542279,0
+TKC.US,D,20100105,000000,12.879,12.9054,12.6605,12.8312,1081725.7045422718,0
+TKC.US,D,20100106,000000,12.9405,13.1103,12.9249,12.9893,936083.0059918379,0
+TKC.US,D,20100107,000000,13.3065,13.4089,13.1708,13.286,1124788.3860117479,0
+TKC.US,D,20100108,000000,13.1572,13.1913,13.0284,13.1835,910649.3595354359,0
+TKC.US,D,20100111,000000,13.2577,13.3133,13.0498,13.1708,708290.0085503339,0
+TKC.US,D,20100112,000000,13.0342,13.1103,12.8986,13.1045,634411.61401464,0
+TKC.US,D,20100113,000000,13.3582,13.4421,13.2577,13.3543,2120545.5166842416,0
+TKC.US,D,20100114,000000,13.3953,13.4685,13.2743,13.4294,881068.4884846079,0
+TKC.US,D,20100115,000000,13.3757,13.3875,13.0566,13.1367,823312.724179728,0
+TKC.US,D,20100119,000000,13.2655,13.5719,13.2655,13.566,1104567.719914092,0
+TKC.US,D,20100120,000000,13.4421,13.4626,13.246,13.367,664105.2092328479,0
+TKC.US,D,20100121,000000,13.0752,13.1503,12.9542,12.9942,801104.013675552,0
+TKC.US,D,20100122,000000,12.8986,13.0079,12.7688,12.8381,416264.73100538994,0
+TKC.US,D,20100125,000000,12.9405,13.0625,12.8986,13.0284,365350.29889531794,0
+TKC.US,D,20100126,000000,12.8117,12.9581,12.7307,12.8654,571415.200691748,0
+TKC.US,D,20100127,000000,12.9249,12.9249,12.558,12.7034,823715.4568868219,0
+TKC.US,D,20100128,000000,12.6361,12.6888,12.4429,12.4848,918978.6507396599,0
+TKC.US,D,20100129,000000,12.2623,12.5453,12.2623,12.3492,1410122.97184011,0
+TKC.US,D,20100201,000000,12.4311,12.7434,12.4311,12.7307,817000.170806448,0
+TKC.US,D,20100202,000000,12.6741,12.7093,12.558,12.6488,599840.136644352,0
+TKC.US,D,20100203,000000,12.6488,12.7034,12.4985,12.5658,905099.2314397079,0
+TKC.US,D,20100204,000000,12.2799,12.2799,11.8388,11.8388,889801.5371610839,0
+TKC.US,D,20100205,000000,11.427,11.4329,10.9703,11.3441,1570492.5704761618,0
+TKC.US,D,20100208,000000,11.1186,11.427,10.8903,11.2367,810935.6106014039,0
+TKC.US,D,20100209,000000,11.4455,11.7803,11.4455,11.6095,1279645.772862918,0
+TKC.US,D,20100210,000000,11.5197,11.5558,11.3177,11.4377,705777.2843829179,0
+TKC.US,D,20100211,000000,11.3763,11.7041,11.3372,11.588,1635365.3288033518,0
+TKC.US,D,20100212,000000,11.0328,11.1069,10.8757,11.0581,2096643.8941390498,0
+TKC.US,D,20100216,000000,11.1548,11.4046,11.1069,11.3763,1024506.9171801839,0
+TKC.US,D,20100217,000000,11.264,11.3763,11.1343,11.1616,1179034.329650478,0
+TKC.US,D,20100218,000000,11.0523,11.1821,10.9371,11.1011,1814856.0205225258,0
+TKC.US,D,20100219,000000,10.8835,11.2582,10.8835,11.1489,1300435.1836232638,0
+TKC.US,D,20100222,000000,10.9986,11.0123,10.9235,10.9313,1197619.4705559658,0
+TKC.US,D,20100223,000000,10.7878,10.862,10.5644,10.5839,2227618.1042178716,0
+TKC.US,D,20100224,000000,10.5234,10.5712,10.2843,10.5166,2911711.3578575095,0
+TKC.US,D,20100225,000000,10.0677,10.2589,9.93203,10.2394,2936960.546585472,0
+TKC.US,D,20100226,000000,9.81591,10.096,9.75541,10.055,3970115.4569340176,0
+TKC.US,D,20100301,000000,10.096,10.3253,10.0755,10.3136,2233800.5124160857,0
+TKC.US,D,20100302,000000,10.4219,10.5292,10.3058,10.4219,1599790.6063433818,0
+TKC.US,D,20100303,000000,10.3204,10.4141,10.2667,10.2931,1301756.105911926,0
+TKC.US,D,20100304,000000,10.0413,10.0677,9.94569,10.0482,1415479.419320976,0
+TKC.US,D,20100305,000000,10.1623,10.2843,10.1301,10.2667,953874.9786650339,0
+TKC.US,D,20100308,000000,10.4073,10.4883,10.3731,10.4804,1206771.6481820638,0
+TKC.US,D,20100309,000000,10.3673,10.5507,10.3058,10.4629,1075055.5081288498,0
+TKC.US,D,20100310,000000,10.4004,10.5166,10.3536,10.4687,1306078.5653483698,0
+TKC.US,D,20100311,000000,10.3536,10.3536,10.2228,10.3331,529341.417599742,0
+TKC.US,D,20100312,000000,10.3536,10.4004,10.2121,10.2785,716037.2331448139,0
+TKC.US,D,20100315,000000,10.3204,10.5429,10.3204,10.5234,928099.0606458599,0
+TKC.US,D,20100316,000000,10.5585,10.6434,10.4004,10.6239,3856662.6815266795,0
+TKC.US,D,20100317,000000,10.6434,10.6854,10.5644,10.6385,908766.8659401899,0
+TKC.US,D,20100318,000000,10.4687,10.5087,10.298,10.3731,1694421.520093734,0
+TKC.US,D,20100319,000000,10.3331,10.3331,10.1574,10.1701,1555074.9786740518,0
+TKC.US,D,20100322,000000,10.0677,10.177,10.014,10.1087,1161098.8898551618,0
+TKC.US,D,20100323,000000,10.1828,10.298,10.136,10.2785,1039342.4423725499,0
+TKC.US,D,20100324,000000,9.8364,9.97302,9.78956,9.87153,1909500.2562199319,0
+TKC.US,D,20100325,000000,10.0257,10.0813,9.87934,9.88519,3065827.8394994456,0
+TKC.US,D,20100326,000000,10.0257,10.0482,9.91935,9.96619,573090.6917250779,0
+TKC.US,D,20100329,000000,9.98765,10.1233,9.94569,10.0813,302238.08710957196,0
+TKC.US,D,20100330,000000,10.1087,10.2843,10.0413,10.096,495684.03075038997,0
+TKC.US,D,20100331,000000,10.2228,10.3468,10.1087,10.2228,1090085.738701236,0
+TKC.US,D,20100401,000000,10.4414,10.497,10.298,10.4219,1006318.3603908418,0
+TKC.US,D,20100405,000000,10.5507,10.5839,10.4561,10.578,725189.410770912,0
+TKC.US,D,20100406,000000,10.5234,10.5361,10.3877,10.4804,1274914.432128432,0
+TKC.US,D,20100407,000000,10.659,10.7752,10.6385,10.6932,1912101.110190936,0
+TKC.US,D,20100408,000000,10.6727,10.6932,10.5907,10.6522,912162.9376738019,0
+TKC.US,D,20100409,000000,10.6854,10.7947,10.6854,10.7752,1046866.2681625859,0
+TKC.US,D,20100412,000000,10.8561,10.8561,10.7205,10.8005,710947.2246050279,0
+TKC.US,D,20100413,000000,10.8083,10.8278,10.7059,10.8005,919781.0418583739,0
+TKC.US,D,20100414,000000,10.8561,10.9176,10.7752,10.9118,844890.1793465759,0
+TKC.US,D,20100415,000000,10.8962,11.0123,10.862,10.9508,598258.9240055579,0
+TKC.US,D,20100416,000000,10.8493,10.8561,10.6434,10.7137,870470.367220572,0
+TKC.US,D,20100419,000000,10.5292,10.659,10.4756,10.659,585011.7848080919,0
+TKC.US,D,20100420,000000,10.7059,10.7595,10.6044,10.7137,932422.5448474619,0
+TKC.US,D,20100421,000000,10.7205,10.7205,10.5585,10.6239,811915.2860924519,0
+TKC.US,D,20100422,000000,10.6385,10.822,10.5712,10.8083,482177.62596795,0
+TKC.US,D,20100423,000000,10.8561,10.8962,10.6317,10.8835,519861.31512308394,0
+TKC.US,D,20100426,000000,10.8561,10.9986,10.8415,10.9313,1285753.373204598,0
+TKC.US,D,20100427,000000,10.8278,10.862,10.5585,10.5712,985809.735283788,0
+TKC.US,D,20100428,000000,10.6795,10.7332,10.578,10.6795,907223.5696122419,0
+TKC.US,D,20100429,000000,10.7752,10.862,10.7469,10.8161,810042.015383628,0
+TKC.US,D,20100430,000000,10.903,11.0328,10.7947,10.9781,1140422.203262196,0
+TKC.US,D,20100503,000000,10.9576,10.9986,10.8415,10.985,539489.6669594159,0
+TKC.US,D,20100504,000000,10.7878,10.8347,10.6239,10.6727,1436716.6524553678,0
+TKC.US,D,20100505,000000,10.6112,10.6112,10.3731,10.4756,1051387.532039682,0
+TKC.US,D,20100506,000000,10.217,10.3946,8.96196,9.77687,2302424.935986714,0
+TKC.US,D,20100507,000000,9.65392,9.65392,9.23353,9.47241,1433762.2545048539,0
+TKC.US,D,20100510,000000,9.98082,10.014,9.83054,10.0013,1010220.666112506,0
+TKC.US,D,20100511,000000,9.83054,10.1418,9.74272,9.94569,1984299.9146326678,0
+TKC.US,D,20100512,000000,10.0013,10.2053,9.94569,10.1418,1731355.0811532119,0
+TKC.US,D,20100513,000000,10.1233,10.2589,10.0482,10.1496,1613450.7258995217,0
+TKC.US,D,20100514,000000,9.4568,9.48412,9.21919,9.26134,1659165.499597902,0
+TKC.US,D,20100517,000000,9.15878,9.25363,8.90848,9.15878,1580929.803610392,0
+TKC.US,D,20100518,000000,9.17888,9.19996,8.86027,8.95561,1077216.7378470718,0
+TKC.US,D,20100519,000000,8.86027,8.96196,8.62354,8.80377,1566813.6635589418,0
+TKC.US,D,20100520,000000,8.48565,8.56128,8.25643,8.37821,1674004.099085742,0
+TKC.US,D,20100521,000000,8.48565,8.7299,8.38416,8.66237,916524.33818625,0
+TKC.US,D,20100524,000000,8.82046,8.96196,8.77908,8.839,1205951.8360556639,0
+TKC.US,D,20100525,000000,8.56128,8.9279,8.51415,8.9279,2045123.8258205997,0
+TKC.US,D,20100526,000000,8.96849,9.0289,8.76367,8.80377,1089122.459452716,0
+TKC.US,D,20100527,000000,8.88613,9.19235,8.88613,9.18464,829235.8667929679,0
+TKC.US,D,20100528,000000,8.98742,9.29384,8.98742,9.15205,1433527.5832836719,0
+TKC.US,D,20100601,000000,9.00909,9.17888,8.82046,8.82797,1324663.7062538578,0
+TKC.US,D,20100602,000000,8.97611,9.16454,8.9279,9.16454,798793.1682442619,0
+TKC.US,D,20100603,000000,9.10335,9.28017,9.10335,9.2268,1391402.561933766,0
+TKC.US,D,20100604,000000,9.1176,9.21919,8.96196,9.02226,1032433.4756773139,0
+TKC.US,D,20100607,000000,9.07037,9.27334,8.99504,9.04393,826876.8573992519,0
+TKC.US,D,20100608,000000,9.18464,9.21919,8.86027,9.06188,1006936.2937811159,0
+TKC.US,D,20100609,000000,9.16454,9.2671,8.96196,9.02226,970039.6242673259,0
+TKC.US,D,20100610,000000,9.08452,9.28798,9.07037,9.28798,1811380.0171065899,0
+TKC.US,D,20100611,000000,9.07788,9.36995,8.99504,9.33482,1129173.35612283,0
+TKC.US,D,20100614,000000,9.35531,9.36312,9.07037,9.09018,1044472.4167534979,0
+TKC.US,D,20100615,000000,9.23929,9.34263,9.16454,9.34263,592662.6814777199,0
+TKC.US,D,20100616,000000,9.24602,9.30847,9.12999,9.28017,288345.34586256597,0
+TKC.US,D,20100617,000000,9.21919,9.30164,9.15878,9.21919,611299.060641108,0
+TKC.US,D,20100618,000000,9.20669,9.21919,9.13868,9.17888,470090.52092934,0
+TKC.US,D,20100621,000000,9.23353,9.28017,9.12424,9.13868,633847.9931777399,0
+TKC.US,D,20100622,000000,9.18464,9.18464,9.04393,9.07037,1040064.9018089399,0
+TKC.US,D,20100623,000000,9.07037,9.12999,8.96196,9.10335,547500.2561995019,0
+TKC.US,D,20100624,000000,8.97611,9.08452,8.91307,8.96849,242394.876177846,0
+TKC.US,D,20100625,000000,9.04393,9.27334,9.04393,9.17888,695621.861667138,0
+TKC.US,D,20100628,000000,9.15205,9.23353,9.10335,9.15878,220158.49701440398,0
+TKC.US,D,20100629,000000,8.99504,9.05622,8.839,8.87325,1039836.3791787059,0
+TKC.US,D,20100630,000000,8.90848,8.9279,8.7299,8.81217,1243035.01282821,0
+TKC.US,D,20100701,000000,8.60841,8.77177,8.53991,8.71068,1758376.0888393559,0
+TKC.US,D,20100702,000000,8.73712,8.81217,8.65554,8.69702,805076.0034279599,0
+TKC.US,D,20100706,000000,9.0166,9.04393,8.90106,8.95561,1424145.8582621817,0
+TKC.US,D,20100707,000000,8.90106,8.98742,8.87325,8.98274,1896813.6635638918,0
+TKC.US,D,20100708,000000,9.06188,9.12424,8.97611,9.0166,1545405.294643164,0
+TKC.US,D,20100709,000000,8.97611,8.99504,8.9279,8.96196,704654.1417697499,0
+TKC.US,D,20100712,000000,8.96196,9.0289,8.95561,9.02226,820703.6720874599,0
+TKC.US,D,20100713,000000,9.03641,9.17888,8.96849,9.12424,1857213.6635632978,0
+TKC.US,D,20100714,000000,8.92136,9.0289,8.92136,9.00909,497552.17763342394,0
+TKC.US,D,20100715,000000,8.96849,9.00909,8.85383,9.00909,523763.62084474793,0
+TKC.US,D,20100716,000000,8.91307,8.93434,8.80377,8.80377,587260.119564744,0
+TKC.US,D,20100719,000000,8.82797,8.91307,8.80377,8.90848,278033.13407761196,0
+TKC.US,D,20100720,000000,8.79177,8.98742,8.77908,8.96849,409453.11700016394,0
+TKC.US,D,20100721,000000,8.92136,8.9279,8.75176,8.77908,749461.9983032999,0
+TKC.US,D,20100722,000000,9.12424,9.2671,9.07037,9.21919,830272.9291328639,0
+TKC.US,D,20100723,000000,9.20669,9.28017,9.13868,9.24602,679729.8035968739,0
+TKC.US,D,20100726,000000,9.21343,9.50364,9.19996,9.4568,874075.4910464159,0
+TKC.US,D,20100727,000000,9.70173,9.73589,9.60513,9.66173,1024960.8881451779,0
+TKC.US,D,20100728,000000,9.8364,9.8364,9.69588,9.76224,607923.4842106559,0
+TKC.US,D,20100729,000000,9.83054,9.88519,9.67441,9.79639,888317.6772122999,0
+TKC.US,D,20100730,000000,9.83054,9.85982,9.7154,9.84421,1077632.7925012198,0
+TKC.US,D,20100802,000000,10.1028,10.217,10.1028,10.217,948831.084557358,0
+TKC.US,D,20100803,000000,10.1496,10.2453,10.1087,10.1574,746656.1913006959,0
+TKC.US,D,20100804,000000,10.1828,10.2121,10.1418,10.1897,572271.9043638359,0
+TKC.US,D,20100805,000000,10.2502,10.3058,10.2121,10.2716,623120.751503796,0
+TKC.US,D,20100806,000000,10.2667,10.3409,10.2502,10.3058,683918.01879762,0
+TKC.US,D,20100809,000000,10.4004,10.4414,10.2316,10.3409,831970.9649996699,0
+TKC.US,D,20100810,000000,10.2121,10.2843,10.1301,10.2667,341942.613156282,0
+TKC.US,D,20100811,000000,10.1701,10.1701,9.98082,10.0218,689383.0913852339,0
+TKC.US,D,20100812,000000,9.84421,9.91935,9.76224,9.90471,643798.4628619199,0
+TKC.US,D,20100813,000000,9.93203,10.0335,9.90471,10.0218,313827.15628139395,0
+TKC.US,D,20100816,000000,10.0081,10.217,9.98765,10.1828,563169.9402304799,0
+TKC.US,D,20100817,000000,10.1301,10.1828,10.0813,10.1418,543966.8659347179,0
+TKC.US,D,20100818,000000,10.096,10.1301,10.0257,10.0677,454872.75833303994,0
+TKC.US,D,20100819,000000,9.96619,10.1174,9.91251,10.0218,450120.92229539395,0
+TKC.US,D,20100820,000000,9.98765,10.1828,9.98765,10.1623,720390.435535998,0
+TKC.US,D,20100823,000000,10.1623,10.3409,10.1623,10.298,684061.4859197399,0
+TKC.US,D,20100824,000000,10.1828,10.2453,10.1301,10.2053,1028044.4065055999,0
+TKC.US,D,20100825,000000,10.1496,10.1975,10.0813,10.1828,1428287.959030818,0
+TKC.US,D,20100826,000000,10.177,10.2931,10.1418,10.2394,851342.1007813439,0
+TKC.US,D,20100827,000000,10.4414,10.782,10.4414,10.782,968883.6891691019,0
+TKC.US,D,20100830,000000,10.6932,10.7059,10.5166,10.5166,887724.3381858179,0
+TKC.US,D,20100831,000000,10.6112,10.7878,10.5361,10.7595,1413073.2707299918,0
+TKC.US,D,20100901,000000,10.8083,10.8903,10.6317,10.7332,2160211.1016549477,0
+TKC.US,D,20100902,000000,10.9508,10.9508,10.8493,10.9176,1278134.2442548678,0
+TKC.US,D,20100903,000000,11.1011,11.2689,11.1011,11.2094,793432.621702764,0
+TKC.US,D,20100907,000000,11.0455,11.1343,11.0191,11.0659,635235.525201672,0
+TKC.US,D,20100908,000000,11.0416,11.1957,11.0123,11.1489,1000221.0077007419,0
+TKC.US,D,20100909,000000,11.1343,11.1616,11.0728,11.143,329560.37575216795,0
+TKC.US,D,20100910,000000,11.1343,11.2367,11.1186,11.2162,235432.62169439398,0
+TKC.US,D,20100913,000000,11.2816,11.4046,11.2816,11.4046,377139.19727294997,0
+TKC.US,D,20100914,000000,11.3597,11.5412,11.3597,11.4865,488806.83177505195,0
+TKC.US,D,20100915,000000,11.3841,11.4329,11.3763,11.4124,504553.37319287995,0
+TKC.US,D,20100916,000000,11.3675,11.3675,11.1957,11.2816,586178.9923230539,0
+TKC.US,D,20100917,000000,11.2972,11.3597,11.2367,11.2767,700021.178490432,0
+TKC.US,D,20100920,000000,11.3372,11.427,11.2094,11.3919,716826.3023164739,0
+TKC.US,D,20100921,000000,11.4046,11.4046,11.2426,11.3724,476015.71307289595,0
+TKC.US,D,20100922,000000,11.4377,11.4455,11.3372,11.4046,335404.611448242,0
+TKC.US,D,20100923,000000,11.2904,11.3509,11.2426,11.3226,339269.00085906,0
+TKC.US,D,20100924,000000,11.4124,11.468,11.3177,11.4602,326086.42186654796,0
+TKC.US,D,20100927,000000,11.4329,11.4329,11.2689,11.3675,335156.618280006,0
+TKC.US,D,20100928,000000,11.3226,11.4377,11.1957,11.4329,334143.125538744,0
+TKC.US,D,20100929,000000,11.1957,11.2426,11.1128,11.2026,593051.0674726019,0
+TKC.US,D,20100930,000000,11.4046,11.4202,11.3372,11.3763,886604.2698681239,0
+TKC.US,D,20101001,000000,11.5343,11.6173,11.5031,11.5626,860918.531182854,0
+TKC.US,D,20101004,000000,11.5958,11.6905,11.5412,11.6641,1294177.9675685158,0
+TKC.US,D,20101005,000000,11.7803,11.9139,11.752,11.9139,929309.3082974579,0
+TKC.US,D,20101006,000000,12.3892,12.4175,12.2409,12.3775,1534381.8958385577,0
+TKC.US,D,20101007,000000,12.5385,12.558,12.3433,12.4507,922578.6507397139,0
+TKC.US,D,20101008,000000,12.5453,12.5453,12.397,12.4985,789035.3544097859,0
+TKC.US,D,20101011,000000,12.4643,12.4848,12.3492,12.4233,421290.179340222,0
+TKC.US,D,20101012,000000,12.6663,12.7151,12.4585,12.681,1429152.8608241698,0
+TKC.US,D,20101013,000000,13.0566,13.1572,12.9405,13.083,1644493.9368308159,0
+TKC.US,D,20101014,000000,13.083,13.1045,12.879,12.9132,1668684.5431505637,0
+TKC.US,D,20101015,000000,12.8722,12.9474,12.7307,12.9474,1049504.0136792779,0
+TKC.US,D,20101018,000000,12.9327,12.9747,12.8039,12.9747,399784.45773443393,0
+TKC.US,D,20101019,000000,12.7366,12.7649,12.3433,12.4429,1253698.719062358,0
+TKC.US,D,20101020,000000,12.558,12.7971,12.5121,12.6888,648014.346721932,0
+TKC.US,D,20101021,000000,12.7649,12.8312,12.558,12.7093,524192.99744594994,0
+TKC.US,D,20101022,000000,12.9327,13.0284,12.8986,13.0137,574452.60462006,0
+TKC.US,D,20101025,000000,12.8117,12.9327,12.6126,12.6556,673396.754920434,0
+TKC.US,D,20101026,000000,12.5658,12.6663,12.558,12.6361,724441.3322055719,0
+TKC.US,D,20101027,000000,12.0164,12.0837,11.8056,11.9442,1254706.0632126718,0
+TKC.US,D,20101028,000000,12.1735,12.2194,12.0642,12.1735,908119.2143603339,0
+TKC.US,D,20101029,000000,12.1316,12.2409,12.1052,12.1735,520007.85654067795,0
+TKC.US,D,20101101,000000,12.315,12.315,12.1394,12.2545,696242.869352886,0
+TKC.US,D,20101102,000000,12.2799,12.4585,12.2409,12.4585,648479.590103664,0
+TKC.US,D,20101103,000000,12.5521,12.5658,12.3775,12.5658,618119.897532756,0
+TKC.US,D,20101104,000000,13.0566,13.0976,12.8449,12.9815,1423472.5875533759,0
+TKC.US,D,20101105,000000,13.0079,13.1162,12.9581,13.1103,660326.9000953019,0
+TKC.US,D,20101108,000000,13.1045,13.1913,13.0284,13.1835,1256472.7583450638,0
+TKC.US,D,20101109,000000,13.2118,13.5309,13.205,13.3016,1681897.8650978159,0
+TKC.US,D,20101110,000000,13.0976,13.1367,12.9327,13.0566,2432042.356996344,0
+TKC.US,D,20101111,000000,12.9132,12.9405,12.8449,12.8722,1087895.81555859,0
+TKC.US,D,20101112,000000,12.7902,13.0079,12.7766,12.8312,620461.4859187859,0
+TKC.US,D,20101115,000000,12.8312,12.8312,12.7093,12.7502,645731.1699499079,0
+TKC.US,D,20101116,000000,12.5346,12.6058,12.3277,12.4058,1287508.7959202519,0
+TKC.US,D,20101117,000000,12.3355,12.5453,12.2692,12.4233,334751.83604259597,0
+TKC.US,D,20101118,000000,12.7502,12.7688,12.5951,12.6966,480382.23741113394,0
+TKC.US,D,20101119,000000,12.6663,12.758,12.519,12.7502,263507.087962962,0
+TKC.US,D,20101122,000000,12.4058,12.4311,12.193,12.3619,1972456.703701662,0
+TKC.US,D,20101123,000000,11.7256,11.8349,11.6173,11.8056,2182215.883892682,0
+TKC.US,D,20101124,000000,12.0701,12.1989,11.63,12.1462,846965.3287915259,0
+TKC.US,D,20101126,000000,11.5958,12.0164,11.5958,11.9745,412757.98463471397,0
+TKC.US,D,20101129,000000,11.8652,11.873,11.711,11.7715,1130960.546558382,0
+TKC.US,D,20101130,000000,11.4943,11.6417,11.4865,11.5675,746232.9632904419,0
+TKC.US,D,20101201,000000,11.63,11.7978,11.5753,11.7188,1492043.723335788,0
+TKC.US,D,20101202,000000,11.6232,11.7188,11.548,11.6846,736441.3322057519,0
+TKC.US,D,20101203,000000,11.548,11.6232,11.507,11.5753,632467.634509914,0
+TKC.US,D,20101206,000000,11.6495,11.7315,11.6095,11.6905,1410253.1170151758,0
+TKC.US,D,20101207,000000,11.8271,11.873,11.6641,11.7188,541417.2502216139,0
+TKC.US,D,20101208,000000,11.6173,11.6173,11.4124,11.548,491385.14091257995,0
+TKC.US,D,20101209,000000,11.4865,11.5197,11.3724,11.4377,1414336.8061698058,0
+TKC.US,D,20101210,000000,11.4202,11.4329,11.3509,11.3919,417289.49616338994,0
+TKC.US,D,20101213,000000,11.5675,11.7315,11.5675,11.6641,689043.8941179359,0
+TKC.US,D,20101214,000000,11.5958,11.6495,11.507,11.5343,1040442.0153870839,0
+TKC.US,D,20101215,000000,11.3226,11.3372,11.1489,11.2094,662597.7796854299,0
+TKC.US,D,20101216,000000,11.2972,11.468,11.2426,11.4202,805124.1673903859,0
+TKC.US,D,20101217,000000,11.0659,11.2582,11.0659,11.187,873826.4731130219,0
+TKC.US,D,20101220,000000,11.2026,11.2816,11.1069,11.2094,734511.699413238,0
+TKC.US,D,20101221,000000,11.3041,11.4329,11.264,11.3294,282738.85568314797,0
+TKC.US,D,20101222,000000,11.2767,11.4046,11.2582,11.3841,360148.59095330996,0
+TKC.US,D,20101223,000000,11.4943,11.6573,11.4943,11.5753,395775.57643633796,0
+TKC.US,D,20101227,000000,11.5031,11.7188,11.4865,11.6905,416642.86934869195,0
+TKC.US,D,20101228,000000,11.4748,11.5958,11.468,11.5343,220489.49616043796,0
+TKC.US,D,20101229,000000,11.4943,11.6846,11.4943,11.67,291424.76516235597,0
+TKC.US,D,20101230,000000,11.7715,11.8056,11.7188,11.7588,323611.61400997796,0
+TKC.US,D,20101231,000000,11.7256,11.7256,11.5197,11.63,340794.87617932196,0
+TKC.US,D,20110103,000000,11.67,11.7041,11.6358,11.6905,204335.09820972598,0
+TKC.US,D,20110104,000000,11.8388,11.8808,11.7383,11.8349,773604.440660622,0
+TKC.US,D,20110105,000000,11.8808,12.0584,11.8808,12.0369,436950.640484778,0
+TKC.US,D,20110106,000000,11.9969,12.0037,11.8271,11.8534,253120.06832147398,0
+TKC.US,D,20110107,000000,11.8271,11.8388,11.6173,11.67,407035.69599244196,0
+TKC.US,D,20110110,000000,11.6778,11.752,11.588,11.752,607924.508975814,0
+TKC.US,D,20110111,000000,11.7442,11.7861,11.6846,11.7803,469652.946206874,0
+TKC.US,D,20110112,000000,11.8271,11.9442,11.7715,11.9139,779507.087970702,0
+TKC.US,D,20110113,000000,11.873,11.9618,11.8125,11.8534,386806.83177352196,0
+TKC.US,D,20110114,000000,11.507,11.588,11.4124,11.5753,594553.3731942299,0
+TKC.US,D,20110118,000000,11.5675,11.5675,11.3509,11.3919,879589.7523616139,0
+TKC.US,D,20110119,000000,11.3841,11.3987,11.2026,11.264,544805.1238339619,0
+TKC.US,D,20110120,000000,11.0416,11.0933,10.943,11.0659,663236.208378864,0
+TKC.US,D,20110121,000000,11.0328,11.0455,10.782,10.8493,822056.3620960199,0
+TKC.US,D,20110124,000000,10.862,11.0416,10.8347,11.0191,1098578.99233074,0
+TKC.US,D,20110125,000000,11.0123,11.1186,11.0045,11.0659,437748.93254286,0
+TKC.US,D,20110126,000000,10.8347,10.9313,10.7752,10.9313,3251860.631987292,0
+TKC.US,D,20110127,000000,10.9176,10.9371,10.8083,10.8962,2001170.6234288218,0
+TKC.US,D,20110128,000000,10.659,10.659,10.2716,10.3253,3035696.669558772,0
+TKC.US,D,20110131,000000,10.4219,10.5644,10.3799,10.497,3787103.6721319556,0
+TKC.US,D,20110201,000000,10.619,10.782,10.5507,10.7332,1593368.4030981958,0
+TKC.US,D,20110202,000000,10.7137,10.943,10.6522,10.9176,1964683.8599782318,0
+TKC.US,D,20110203,000000,10.7878,10.8835,10.6854,10.782,762310.503854304,0
+TKC.US,D,20110204,000000,10.7332,10.7332,10.5507,10.6668,1115754.05637882,0
+TKC.US,D,20110207,000000,10.7332,10.7878,10.6727,10.7673,606601.5371568359,0
+TKC.US,D,20110208,000000,10.7673,10.8278,10.7595,10.8083,382891.20410480397,0
+TKC.US,D,20110209,000000,10.8688,10.8835,10.6668,10.74,1662442.6985731858,0
+TKC.US,D,20110210,000000,10.6854,10.7673,10.6044,10.7469,549188.044414728,0
+TKC.US,D,20110211,000000,10.6317,10.8835,10.6112,10.862,666353.5439894999,0
+TKC.US,D,20110214,000000,10.7595,10.8347,10.7137,10.8278,1823229.3766285437,0
+TKC.US,D,20110215,000000,10.7947,10.862,10.7537,10.7947,578136.63536307,0
+TKC.US,D,20110216,000000,10.8415,10.9235,10.8083,10.8835,595449.017942322,0
+TKC.US,D,20110218,000000,11.2816,11.4329,11.2494,11.3294,1276731.3407535658,0
+TKC.US,D,20110222,000000,10.8493,10.9313,10.7264,10.7673,819652.2630353519,0
+TKC.US,D,20110223,000000,10.7264,10.7673,10.5644,10.6932,901706.2340015699,0
+TKC.US,D,20110224,000000,9.69588,9.77687,9.41777,9.60513,2781333.5611006436,0
+TKC.US,D,20110225,000000,9.57292,9.62172,9.5456,9.57976,1154070.02563644,0
+TKC.US,D,20110228,000000,9.38849,9.56512,9.36312,9.55243,1845941.2468252978,0
+TKC.US,D,20110301,000000,9.29384,9.36995,9.08452,9.13868,2359837.4039636636,0
+TKC.US,D,20110302,000000,8.98274,9.12424,8.90848,9.0166,2530476.1742480337,0
+TKC.US,D,20110303,000000,9.19996,9.2671,9.14444,9.25363,3574692.3997120317,0
+TKC.US,D,20110304,000000,9.32701,9.50364,9.25363,9.47241,2252517.848026956,0
+TKC.US,D,20110307,000000,9.36995,9.44314,9.30164,9.36312,1813845.602076738,0
+TKC.US,D,20110308,000000,9.48998,9.76224,9.47729,9.75541,1323415.5422914138,0
+TKC.US,D,20110309,000000,9.77687,9.85104,9.75053,9.77004,1558349.103353862,0
+TKC.US,D,20110310,000000,9.75541,9.77004,9.59342,9.61391,2335382.408233152,0
+TKC.US,D,20110311,000000,9.55926,9.6871,9.53194,9.65392,1835912.8949891098,0
+TKC.US,D,20110314,000000,9.66758,9.83054,9.63343,9.81591,1145340.0512554378,0
+TKC.US,D,20110315,000000,9.53877,9.81005,9.52023,9.77687,1372451.579866872,0
+TKC.US,D,20110316,000000,9.75053,9.81591,9.50364,9.60025,1351780.017099696,0
+TKC.US,D,20110317,000000,9.75541,9.77687,9.67441,9.69588,785662.8522748079,0
+TKC.US,D,20110318,000000,9.87153,9.87153,9.72906,9.75053,721275.8326325099,0
+TKC.US,D,20110321,000000,9.83054,9.87934,9.81005,9.87153,614349.786516474,0
+TKC.US,D,20110322,000000,10.0257,10.217,10.0218,10.2053,1078475.149461096,0
+TKC.US,D,20110323,000000,10.136,10.3877,10.1174,10.3536,1055245.772859552,0
+TKC.US,D,20110324,000000,10.5292,10.5429,10.4219,10.5039,1132188.215217666,0
+TKC.US,D,20110325,000000,10.4141,10.4561,10.3253,10.4219,601717.506413808,0
+TKC.US,D,20110328,000000,10.3604,10.3877,10.2228,10.2931,837187.0196538899,0
+TKC.US,D,20110329,000000,10.0755,10.1897,9.96619,10.1897,765491.374904736,0
+TKC.US,D,20110330,000000,10.136,10.298,10.1174,10.2667,1749812.1264139498,0
+TKC.US,D,20110331,000000,10.177,10.2843,10.1623,10.2053,975912.5533878239,0
+TKC.US,D,20110401,000000,10.2785,10.497,10.2785,10.4687,661029.8889936899,0
+TKC.US,D,20110404,000000,10.5166,10.6239,10.4804,10.5507,862218.9581683559,0
+TKC.US,D,20110405,000000,10.578,10.6239,10.5234,10.5907,348150.64048344595,0
+TKC.US,D,20110406,000000,10.6727,10.6932,10.5585,10.5907,411625.61913512397,0
+TKC.US,D,20110407,000000,10.6385,10.6932,10.4219,10.4756,1563175.747248042,0
+TKC.US,D,20110408,000000,10.5087,10.5087,10.3204,10.3604,944467.6345145939,0
+TKC.US,D,20110411,000000,10.2589,10.298,10.1623,10.1897,762277.7113692479,0
+TKC.US,D,20110412,000000,10.1028,10.1701,10.0013,10.0081,659887.27584252,0
+TKC.US,D,20110413,000000,10.096,10.1028,10.0081,10.055,386611.101628344,0
+TKC.US,D,20110414,000000,10.0813,10.1087,10.0482,10.096,650491.204108818,0
+TKC.US,D,20110415,000000,10.0882,10.1301,9.97302,10.1087,454360.37575403997,0
+TKC.US,D,20110418,000000,9.78956,9.83054,9.58561,9.75541,1268574.210095886,0
+TKC.US,D,20110419,000000,9.8042,9.97302,9.8042,9.94569,486327.92485784995,0
+TKC.US,D,20110420,000000,10.1028,10.2121,10.0677,10.1623,1268594.705399046,0
+TKC.US,D,20110421,000000,10.2453,10.3331,10.1897,10.3058,420931.51153492194,0
+TKC.US,D,20110425,000000,10.1174,10.2453,9.90471,10.0335,856050.8966823539,0
+TKC.US,D,20110426,000000,10.014,10.2394,9.96619,10.0882,2028854.6541721919,0
+TKC.US,D,20110427,000000,10.0335,10.0677,9.8364,9.96619,1057222.5448493338,0
+TKC.US,D,20110428,000000,9.90471,9.91251,9.81591,9.89202,719737.6601303519,0
+TKC.US,D,20110429,000000,9.94569,10.0628,9.91251,10.0482,732767.5491143219,0
+TKC.US,D,20110502,000000,10.0882,10.177,10.055,10.0813,911382.0666234059,0
+TKC.US,D,20110503,000000,9.94569,10.0013,9.91251,9.99351,658103.1597024419,0
+TKC.US,D,20110504,000000,9.93203,9.94569,9.85104,9.87934,567403.2450981779,0
+TKC.US,D,20110505,000000,9.75053,9.81591,9.68124,9.72223,1045773.8685041579,0
+TKC.US,D,20110506,000000,9.77687,9.8364,9.68124,9.72223,683535.781393686,0
+TKC.US,D,20110509,000000,9.74272,9.84421,9.70661,9.78956,609695.3031688379,0
+TKC.US,D,20110510,000000,9.60025,9.73589,9.58561,9.70661,1650103.5013057077,0
+TKC.US,D,20110511,000000,9.55926,9.63343,9.51145,9.5456,1783381.3834597138,0
+TKC.US,D,20110512,000000,9.57976,9.82371,9.53194,9.73589,1332160.8881497858,0
+TKC.US,D,20110513,000000,9.64026,9.65392,9.48998,9.53877,4672721.093152925,0
+TKC.US,D,20110516,000000,9.5456,9.90471,9.5456,9.74272,2386619.641367994,0
+TKC.US,D,20110517,000000,9.64709,9.75053,9.62172,9.72906,656383.603767318,0
+TKC.US,D,20110518,000000,9.59342,9.7154,9.53877,9.70661,967440.8198266379,0
+TKC.US,D,20110519,000000,9.70661,9.76224,9.64709,9.6871,921980.187887442,0
+TKC.US,D,20110520,000000,9.62757,9.68124,9.57976,9.63343,653840.1366451619,0
+TKC.US,D,20110523,000000,9.50364,9.56512,9.50364,9.53194,2126718.701996034,0
+TKC.US,D,20110524,000000,9.55926,9.57976,9.52023,9.53194,441740.39283326996,0
+TKC.US,D,20110525,000000,9.52023,9.60025,9.50364,9.56512,439989.06917824794,0
+TKC.US,D,20110526,000000,9.55243,9.61391,9.51145,9.59342,438924.3381790859,0
+TKC.US,D,20110527,000000,9.5456,9.56512,9.42362,9.52023,2607540.5636599497,0
+TKC.US,D,20110531,000000,9.51145,9.57976,9.49779,9.55243,2377214.3467478696,0
+TKC.US,D,20110601,000000,9.55926,9.68124,9.48998,9.56512,2774801.7079835515,0
+TKC.US,D,20110602,000000,9.60025,9.68124,9.49779,9.66758,871887.6174340859,0
+TKC.US,D,20110603,000000,9.5456,9.73589,9.5456,9.62757,695175.0640582499,0
+TKC.US,D,20110606,000000,9.63343,9.64709,9.50364,9.53194,535269.6840387719,0
+TKC.US,D,20110607,000000,9.57976,9.62757,9.53877,9.5456,664216.90863507,0
+TKC.US,D,20110608,000000,9.52511,9.60513,9.49779,9.51145,1990904.5260759778,0
+TKC.US,D,20110609,000000,9.48412,9.48998,9.38069,9.44997,1419381.7250426398,0
+TKC.US,D,20110610,000000,9.39727,9.40313,9.17888,9.2268,2215606.831800954,0
+TKC.US,D,20110613,000000,9.09867,9.12999,8.88613,9.07788,2304394.53462039,0
+TKC.US,D,20110614,000000,9.03641,9.16454,9.00909,9.10335,950723.825804184,0
+TKC.US,D,20110615,000000,8.89267,9.0289,8.86671,8.93434,1485128.6080496039,0
+TKC.US,D,20110616,000000,8.93434,9.08452,8.91307,9.00148,1026946.8830213819,0
+TKC.US,D,20110617,000000,9.18464,9.30847,9.07788,9.28017,2376052.263058698,0
+TKC.US,D,20110620,000000,9.25363,9.31628,9.17888,9.24602,2118691.71651342,0
+TKC.US,D,20110621,000000,9.42362,9.52511,9.39727,9.51145,1279202.049549504,0
+TKC.US,D,20110622,000000,9.43631,9.53877,9.42948,9.48412,966317.6772134699,0
+TKC.US,D,20110623,000000,9.38849,9.51145,9.37581,9.49779,987530.31598407,0
+TKC.US,D,20110624,000000,9.40313,9.41777,9.30164,9.34263,421312.72417369793,0
+TKC.US,D,20110627,000000,9.28798,9.41777,9.23929,9.39727,308669.51324118,0
+TKC.US,D,20110628,000000,9.28017,9.33482,9.21919,9.32116,789798.8044524959,0
+TKC.US,D,20110629,000000,9.28798,9.40313,9.2671,9.34751,630625.1067558299,0
+TKC.US,D,20110630,000000,9.2671,9.29384,9.1176,9.19996,1342231.255357452,0
+TKC.US,D,20110701,000000,9.21919,9.33482,9.14444,9.30847,683662.8522732779,0
+TKC.US,D,20110705,000000,9.23929,9.34751,9.19996,9.21343,1380031.767740598,0
+TKC.US,D,20110706,000000,9.21919,9.31628,9.17888,9.23929,523994.193005298,0
+TKC.US,D,20110707,000000,9.26134,9.41777,9.25363,9.36312,527681.2980437819,0
+TKC.US,D,20110708,000000,9.20669,9.24602,9.15878,9.24602,603608.198130318,0
+TKC.US,D,20110711,000000,9.0166,9.0289,8.92136,8.94176,618532.8778914299,0
+TKC.US,D,20110712,000000,8.92136,8.98274,8.89267,8.89267,469891.71648868796,0
+TKC.US,D,20110713,000000,8.83158,9.00148,8.80377,8.90106,695657.7284476679,0
+TKC.US,D,20110714,000000,8.94732,8.96849,8.81217,8.839,418982.408204406,0
+TKC.US,D,20110715,000000,8.83158,8.839,8.73712,8.7582,919422.3740530739,0
+TKC.US,D,20110718,000000,8.52137,8.66237,8.50605,8.58704,948482.6644036379,0
+TKC.US,D,20110719,000000,8.53991,8.60129,8.51415,8.60129,616962.9376693739,0
+TKC.US,D,20110720,000000,8.58167,8.58704,8.50078,8.53991,361720.580705682,0
+TKC.US,D,20110721,000000,8.41949,8.71068,8.39109,8.68336,1472116.14007332,0
+TKC.US,D,20110722,000000,8.60129,8.65554,8.49375,8.61553,2046392.4850862038,0
+TKC.US,D,20110725,000000,8.38416,8.5685,8.37128,8.43979,983788.8983922119,0
+TKC.US,D,20110726,000000,8.66237,8.69067,8.56128,8.62968,727422.3740501939,0
+TKC.US,D,20110727,000000,8.67701,8.69067,8.5685,8.61553,960596.4133363559,0
+TKC.US,D,20110728,000000,8.77908,8.90848,8.70248,8.73712,1038575.9180343659,0
+TKC.US,D,20110729,000000,8.63593,8.88613,8.59514,8.69067,2334370.965022206,0
+TKC.US,D,20110801,000000,8.67701,8.71068,8.41949,8.55415,1202434.842033408,0
+TKC.US,D,20110802,000000,8.52742,8.59514,8.39734,8.43979,1746784.9701372178,0
+TKC.US,D,20110803,000000,8.43979,8.45901,8.21417,8.37128,842201.1955719839,0
+TKC.US,D,20110804,000000,8.18178,8.18178,7.8618,7.91635,1968294.1076298659,0
+TKC.US,D,20110805,000000,8.24179,8.38416,8.09259,8.18773,2474554.7395759737,0
+TKC.US,D,20110808,000000,7.72557,7.90884,7.65805,7.67786,2788423.911228846,0
+TKC.US,D,20110809,000000,7.88834,8.06546,7.69893,8.03179,2312860.119590628,0
+TKC.US,D,20110810,000000,7.69893,7.77329,7.38657,7.38657,1712434.8420410578,0
+TKC.US,D,20110811,000000,7.48201,7.70528,7.36598,7.63063,1219690.8625289698,0
+TKC.US,D,20110812,000000,7.37974,7.44746,7.27816,7.37974,1662796.2425526958,0
+TKC.US,D,20110815,000000,7.46122,7.65805,7.44746,7.6237,777109.1375009819,0
+TKC.US,D,20110816,000000,7.37974,7.64468,7.36598,7.52904,1119686.0802900658,0
+TKC.US,D,20110817,000000,7.52221,7.57637,7.40716,7.45449,758244.23570736,0
+TKC.US,D,20110818,000000,7.16935,7.29113,7.10826,7.21668,1159621.1784973259,0
+TKC.US,D,20110819,000000,7.17599,7.29796,7.10826,7.115,524598.804448518,0
+TKC.US,D,20110822,000000,7.22361,7.2644,7.02005,7.03342,450000.00000674993,0
+TKC.US,D,20110823,000000,6.96569,7.21668,6.91144,7.21014,927261.8275117739,0
+TKC.US,D,20110824,000000,7.115,7.29113,7.08787,7.27123,2192080.27330359,0
+TKC.US,D,20110825,000000,7.40716,7.4339,7.2644,7.2644,903722.9718325139,0
+TKC.US,D,20110826,000000,7.40033,7.48825,7.30499,7.38657,932628.5226442199,0
+TKC.US,D,20110829,000000,7.46122,7.61726,7.4339,7.46122,486482.66439670796,0
+TKC.US,D,20110830,000000,7.46835,7.51587,7.38657,7.46122,317746.88301074394,0
+TKC.US,D,20110831,000000,7.57003,7.68488,7.52904,7.64468,410286.25107361795,0
+TKC.US,D,20110901,000000,7.64468,7.75973,7.54348,7.63063,691680.6148694699,0
+TKC.US,D,20110902,000000,7.46122,7.50162,7.36598,7.44063,688757.9846388539,0
+TKC.US,D,20110906,000000,7.33241,7.42014,7.28508,7.36598,1125394.022220126,0
+TKC.US,D,20110907,000000,7.40033,7.50162,7.31855,7.50162,1363417.2502339438,0
+TKC.US,D,20110908,000000,7.64468,7.79457,7.5631,7.68488,2472011.2724538175,0
+TKC.US,D,20110909,000000,7.69201,7.71933,7.6237,7.69893,7570406.490292889,0
+TKC.US,D,20110912,000000,7.63775,7.87566,7.63775,7.8618,2147376.942816156,0
+TKC.US,D,20110913,000000,8.33069,8.34972,8.15289,8.23476,1638890.5209468717,0
+TKC.US,D,20110914,000000,8.04497,8.22188,7.93616,8.18178,1589027.4978889078,0
+TKC.US,D,20110915,000000,8.12645,8.16733,8.07902,8.16733,1415802.2203457458,0
+TKC.US,D,20110916,000000,8.14704,8.16733,8.08497,8.12645,586346.029043808,0
+TKC.US,D,20110919,000000,7.98456,8.08497,7.93616,8.07902,505550.4696916139,0
+TKC.US,D,20110920,000000,8.2011,8.53991,8.1605,8.34972,1317886.9342640038,0
+TKC.US,D,20110921,000000,8.22871,8.27614,8.05248,8.05248,965763.2792629919,0
+TKC.US,D,20110922,000000,7.86912,8.05248,7.80101,8.01101,3782846.7976656235,0
+TKC.US,D,20110923,000000,7.9505,8.1403,7.90308,7.99764,1661261.1443460118,0
+TKC.US,D,20110926,000000,7.9505,8.25643,7.93616,8.16733,2417179.163144712,0
+TKC.US,D,20110927,000000,8.28307,8.43179,8.22871,8.25643,2462501.451787578,0
+TKC.US,D,20110928,000000,8.27614,8.30307,7.90884,7.9628,2939871.90439935,0
+TKC.US,D,20110929,000000,8.04497,8.10625,7.8213,7.90308,2181461.656736394,0
+TKC.US,D,20110930,000000,7.70528,7.82774,7.60379,7.65805,4057344.4919481357,0
+TKC.US,D,20111003,000000,7.74597,7.88132,7.69201,7.70528,3646460.8027874036,0
+TKC.US,D,20111004,000000,7.71269,7.84141,7.59052,7.73289,4703643.381795576,0
+TKC.US,D,20111005,000000,7.61726,7.70528,7.50855,7.67239,3422075.14949625,0
+TKC.US,D,20111006,000000,7.69201,7.73289,7.5631,7.61101,1991794.0222331218,0
+TKC.US,D,20111007,000000,7.65112,7.66517,7.45449,7.54348,4563576.430469819,0
+TKC.US,D,20111010,000000,7.6237,7.72557,7.60379,7.68488,2502641.503026438,0
+TKC.US,D,20111011,000000,7.54885,7.69201,7.52904,7.65112,3377142.2716134237,0
+TKC.US,D,20111012,000000,7.98456,8.12645,7.95694,8.07902,2433178.821556566,0
+TKC.US,D,20111013,000000,7.97783,8.1605,7.97031,8.1403,1722294.1076261757,0
+TKC.US,D,20111014,000000,8.25643,8.28922,8.15289,8.28922,846096.3279375419,0
+TKC.US,D,20111017,000000,8.07902,8.10625,8.02438,8.05921,1378407.514965168,0
+TKC.US,D,20111018,000000,8.17495,8.34972,8.14704,8.29605,917968.2322938719,0
+TKC.US,D,20111019,000000,8.16733,8.21417,8.06546,8.09259,1350131.169960474,0
+TKC.US,D,20111020,000000,8.01101,8.06546,7.97783,8.03833,1080787.0196575439,0
+TKC.US,D,20111021,000000,8.05248,8.18773,8.03179,8.18178,634595.046977922,0
+TKC.US,D,20111024,000000,8.01101,8.26863,7.97031,8.24862,834493.9368186659,0
+TKC.US,D,20111025,000000,8.18178,8.23476,8.08497,8.14704,466290.69172347593,0
+TKC.US,D,20111026,000000,8.32366,8.33762,8.13338,8.31,1085043.894123876,0
+TKC.US,D,20111027,000000,8.45199,8.76367,8.43979,8.68336,1435929.6328140239,0
+TKC.US,D,20111028,000000,8.69067,8.7299,8.60129,8.62968,1281712.724186604,0
+TKC.US,D,20111031,000000,8.60841,8.63593,8.36514,8.36514,612932.5363029599,0
+TKC.US,D,20111101,000000,8.13338,8.18178,8.05921,8.09259,1165735.952195112,0
+TKC.US,D,20111102,000000,8.31595,8.43179,8.30307,8.41949,957874.6370767079,0
+TKC.US,D,20111103,000000,8.90106,9.17888,8.77908,9.12424,1305959.6925900418,0
+TKC.US,D,20111104,000000,8.94176,8.98274,8.839,8.88613,770546.5414291499,0
+TKC.US,D,20111107,000000,8.95561,8.96849,8.81217,8.91307,536535.2690089019,0
+TKC.US,D,20111108,000000,8.98274,9.07788,8.76367,9.04393,902346.7122253199,0
+TKC.US,D,20111109,000000,8.839,8.86027,8.70248,8.75176,1268727.9248695858,0
+TKC.US,D,20111110,000000,9.00909,9.0289,8.87325,8.97611,628372.6729385459,0
+TKC.US,D,20111111,000000,9.16454,9.20669,9.07037,9.17225,967347.5661972599,0
+TKC.US,D,20111114,000000,9.0166,9.05622,8.88067,8.88613,1527037.4039511718,0
+TKC.US,D,20111115,000000,8.7582,8.89267,8.72444,8.86027,775742.1007802099,0
+TKC.US,D,20111116,000000,8.7582,8.91307,8.73712,8.82046,2516585.4825313436,0
+TKC.US,D,20111117,000000,8.7582,8.87325,8.65554,8.68336,1183467.463723986,0
+TKC.US,D,20111118,000000,8.7299,8.77177,8.66237,8.66882,268319.38514493,0
+TKC.US,D,20111121,000000,8.42476,8.44496,8.31595,8.39734,310867.63450508995,0
+TKC.US,D,20111122,000000,8.36514,8.50605,8.32366,8.48565,462298.20666790794,0
+TKC.US,D,20111123,000000,8.18773,8.18773,8.02438,8.02438,862263.0230701499,0
+TKC.US,D,20111125,000000,7.80101,7.9628,7.74597,7.92289,501090.69172399794,0
+TKC.US,D,20111128,000000,8.24179,8.40436,8.21417,8.29605,373836.37916871597,0
+TKC.US,D,20111129,000000,8.27614,8.33069,8.19446,8.21417,315044.57728909794,0
+TKC.US,D,20111130,000000,8.43179,8.55415,8.39109,8.55415,560843.7233218199,0
+TKC.US,D,20111201,000000,8.37821,8.45199,8.31,8.41149,342903.84287448594,0
+TKC.US,D,20111202,000000,8.42476,8.46613,8.26258,8.33762,473921.0930899439,0
+TKC.US,D,20111205,000000,8.42476,8.42476,8.28307,8.29605,407509.137495438,0
+TKC.US,D,20111206,000000,8.32366,8.37128,8.22188,8.27614,979533.0486910379,0
+TKC.US,D,20111207,000000,8.31,8.31,8.19446,8.26863,876515.4568876139,0
+TKC.US,D,20111208,000000,8.26863,8.26863,7.98456,8.04497,562642.1861741099,0
+TKC.US,D,20111209,000000,8.04497,8.12645,8.01764,8.02438,493266.60974266793,0
+TKC.US,D,20111212,000000,8.05248,8.10625,7.85448,7.9628,583646.7976176359,0
+TKC.US,D,20111213,000000,8.13338,8.16733,7.8618,7.89537,904707.771149352,0
+TKC.US,D,20111214,000000,7.9428,8.02438,7.90884,7.93616,697195.9009498259,0
+TKC.US,D,20111215,000000,8.21417,8.21417,7.9628,8.03833,763156.9598748119,0
+TKC.US,D,20111216,000000,8.00437,8.06546,7.88834,7.90884,521238.59949543595,0
+TKC.US,D,20111219,000000,7.9305,7.9428,7.75251,7.8618,960428.3518504439,0
+TKC.US,D,20111220,000000,8.11971,8.25643,8.11971,8.21417,426104.52605250594,0
+TKC.US,D,20111221,000000,8.1403,8.1403,8.05921,8.09951,466231.25534431194,0
+TKC.US,D,20111222,000000,7.99022,8.12645,7.9428,8.11308,541867.1221259759,0
+TKC.US,D,20111223,000000,8.06546,8.06546,7.97031,7.99764,521552.17763378395,0
+TKC.US,D,20111227,000000,8.09951,8.17495,8.05248,8.11971,360097.35269540997,0
+TKC.US,D,20111228,000000,8.09259,8.09259,7.87566,7.9628,335293.936811178,0
+TKC.US,D,20111229,000000,7.92289,8.06546,7.90884,7.93616,431132.02391765395,0
+TKC.US,D,20111230,000000,8.06546,8.12645,7.9505,7.98456,513675.83262939594,0
+TKC.US,D,20120103,000000,8.11971,8.22188,8.07902,8.14704,332969.76943283394,0
+TKC.US,D,20120104,000000,8.09951,8.09951,7.95694,8.05921,458059.77797441994,0
+TKC.US,D,20120105,000000,8.03179,8.09951,7.95694,8.03833,340265.072592636,0
+TKC.US,D,20120106,000000,8.03833,8.06546,7.95694,8.03179,232894.27839802796,0
+TKC.US,D,20120109,000000,8.12645,8.1403,7.9628,8.05248,400333.73185912194,0
+TKC.US,D,20120110,000000,8.11971,8.14704,8.06546,8.12645,334958.838604512,0
+TKC.US,D,20120111,000000,8.09259,8.12645,8.05248,8.09951,195622.54483640997,0
+TKC.US,D,20120112,000000,8.22188,8.25643,8.1403,8.22871,423581.55423350993,0
+TKC.US,D,20120113,000000,8.14704,8.26258,8.10625,8.25643,394690.35013401596,0
+TKC.US,D,20120117,000000,8.31595,8.43979,8.29605,8.39734,641685.397106124,0
+TKC.US,D,20120118,000000,8.28922,8.43979,8.24179,8.43979,382687.27583836194,0
+TKC.US,D,20120119,000000,8.35733,8.39109,8.26863,8.33762,331452.09223383595,0
+TKC.US,D,20120120,000000,8.36514,8.39109,8.31595,8.33762,298751.836042056,0
+TKC.US,D,20120123,000000,8.36514,8.46613,8.33762,8.37821,728073.099925524,0
+TKC.US,D,20120124,000000,8.32366,8.36514,8.26258,8.29605,668826.3023157539,0
+TKC.US,D,20120125,000000,8.33069,8.45901,8.25643,8.45199,884149.9573147139,0
+TKC.US,D,20120126,000000,8.52137,8.57465,8.44496,8.44496,365900.59778516396,0
+TKC.US,D,20120127,000000,8.69702,8.79919,8.69702,8.78367,302329.291208634,0
+TKC.US,D,20120130,000000,8.718,8.78367,8.62968,8.78367,293408.710508244,0
+TKC.US,D,20120131,000000,8.76367,8.80377,8.63593,8.75176,1215590.777131812,0
+TKC.US,D,20120201,000000,8.87325,9.00909,8.83158,8.90848,709122.1178586299,0
+TKC.US,D,20120202,000000,8.92136,9.00148,8.88067,8.93434,350837.574727722,0
+TKC.US,D,20120203,000000,9.09867,9.15205,9.07788,9.13868,453857.21606146195,0
+TKC.US,D,20120206,000000,9.02226,9.21919,9.02226,9.13868,358568.40307967394,0
+TKC.US,D,20120207,000000,9.13868,9.16454,9.05056,9.12999,523098.5482572059,0
+TKC.US,D,20120208,000000,9.12999,9.23353,9.1176,9.18464,436366.52434471797,0
+TKC.US,D,20120209,000000,9.09018,9.14444,9.00148,9.08452,400520.23911787797,0
+TKC.US,D,20120210,000000,8.93434,8.96849,8.86671,8.89267,281404.61144743196,0
+TKC.US,D,20120213,000000,9.0289,9.1176,9.0166,9.04393,488158.15543003794,0
+TKC.US,D,20120214,000000,8.96849,8.97611,8.86671,8.96849,337857.899236494,0
+TKC.US,D,20120215,000000,8.96196,9.07788,8.96196,9.04393,321161.40051719995,0
+TKC.US,D,20120216,000000,9.07037,9.18464,9.00909,9.16454,402551.32366103394,0
+TKC.US,D,20120217,000000,9.35531,9.46461,9.34751,9.44997,562117.5064132139,0
+TKC.US,D,20120221,000000,9.48998,9.57292,9.42362,9.47729,437300.08540365595,0
+TKC.US,D,20120222,000000,9.41777,9.41777,9.28017,9.32116,255119.38514473196,0
+TKC.US,D,20120223,000000,9.07037,9.19235,8.98742,9.15205,404443.04014270194,0
+TKC.US,D,20120224,000000,9.11087,9.21343,9.09867,9.15878,224089.49616049198,0
+TKC.US,D,20120227,000000,8.9279,9.06188,8.86027,9.02226,391554.56875053595,0
+TKC.US,D,20120228,000000,9.11087,9.17888,9.09018,9.17225,211139.53885884598,0
+TKC.US,D,20120229,000000,9.28017,9.33482,9.19235,9.23353,365613.66354092397,0
+TKC.US,D,20120301,000000,9.21919,9.2671,9.15205,9.19235,428526.04612086,0
+TKC.US,D,20120302,000000,9.16454,9.19235,9.11087,9.17888,201836.720754522,0
+TKC.US,D,20120305,000000,8.96849,9.03641,8.89267,8.98274,240026.64389770798,0
+TKC.US,D,20120306,000000,8.7582,8.82046,8.71068,8.7299,208438.257902358,0
+TKC.US,D,20120307,000000,8.72444,8.72444,8.66882,8.70248,250959.86336840998,0
+TKC.US,D,20120308,000000,9.0289,9.05622,8.89267,8.96849,609034.329641928,0
+TKC.US,D,20120309,000000,8.96196,8.96196,8.90106,8.9279,212219.64133537796,0
+TKC.US,D,20120312,000000,8.92136,8.92136,8.84544,8.87325,189394.02220608597,0
+TKC.US,D,20120313,000000,8.96849,9.0166,8.90106,8.96849,351990.43553047196,0
+TKC.US,D,20120314,000000,9.15205,9.21343,8.91307,8.94176,3151419.2997910795,0
+TKC.US,D,20120315,000000,8.94732,8.98742,8.83158,8.87325,1352355.9351184918,0
+TKC.US,D,20120316,000000,8.97611,9.09867,8.93434,9.05056,1785189.0691984259,0
+TKC.US,D,20120319,000000,8.9279,8.93434,8.78367,8.80377,482796.58412338194,0
+TKC.US,D,20120320,000000,8.74434,8.88067,8.71068,8.82797,553793.3390347799,0
+TKC.US,D,20120321,000000,8.82046,8.85383,8.73712,8.79177,498053.28779568593,0
+TKC.US,D,20120322,000000,8.7299,8.76367,8.5685,8.57465,758384.628534006,0
+TKC.US,D,20120323,000000,8.64315,8.69702,8.58704,8.58704,706573.526910684,0
+TKC.US,D,20120326,000000,8.82797,8.9279,8.74434,8.9279,879155.251934622,0
+TKC.US,D,20120327,000000,8.88067,8.89267,8.77177,8.78367,1140274.6370794438,0
+TKC.US,D,20120328,000000,8.80377,8.81217,8.67701,8.73712,1135205.123842818,0
+TKC.US,D,20120329,000000,8.67701,8.70248,8.57465,8.58704,1228473.0999330299,0
+TKC.US,D,20120330,000000,8.64315,8.66237,8.52742,8.55415,2597083.8599877176,0
+TKC.US,D,20120402,000000,8.53278,8.59514,8.52137,8.54713,1464582.0666317039,0
+TKC.US,D,20120403,000000,8.53278,8.55415,8.44496,8.49375,4579588.386063569,0
+TKC.US,D,20120404,000000,8.43179,8.45901,8.36514,8.37821,1128323.8258068478,0
+TKC.US,D,20120405,000000,8.38416,8.46613,8.38416,8.43979,591504.6968491799,0
+TKC.US,D,20120409,000000,8.25643,8.43179,8.25643,8.35733,615080.4440741279,0
+TKC.US,D,20120410,000000,8.34269,8.35733,8.14704,8.17495,780811.6140168359,0
+TKC.US,D,20120411,000000,8.33069,8.37821,8.26258,8.33069,670183.0913849459,0
+TKC.US,D,20120412,000000,8.36514,8.51415,8.33762,8.49375,755706.9171761519,0
+TKC.US,D,20120413,000000,8.46613,8.46613,8.34972,8.34972,771179.8462967939,0
+TKC.US,D,20120416,000000,8.35733,8.37821,8.2011,8.22188,838010.9308409219,0
+TKC.US,D,20120417,000000,8.28922,8.31,8.2011,8.22188,486731.68233010196,0
+TKC.US,D,20120418,000000,8.17495,8.22188,8.11971,8.15289,650586.5072685119,0
+TKC.US,D,20120419,000000,8.14704,8.28307,8.11308,8.15289,371447.651585418,0
+TKC.US,D,20120420,000000,8.14704,8.21417,8.12645,8.1605,725234.500437864,0
+TKC.US,D,20120423,000000,8.08497,8.09259,7.9505,8.07902,589865.0725963799,0
+TKC.US,D,20120424,000000,8.11971,8.16733,8.05921,8.11971,497183.26217654394,0
+TKC.US,D,20120425,000000,8.2011,8.23476,8.17495,8.22188,326619.29974870797,0
+TKC.US,D,20120426,000000,8.34269,8.40436,8.32366,8.39109,1043953.8855835499,0
+TKC.US,D,20120427,000000,8.44496,8.48565,8.37128,8.46613,898378.8215335439,0
+TKC.US,D,20120430,000000,8.43179,8.43179,8.34269,8.39109,396995.046974358,0
+TKC.US,D,20120501,000000,8.34269,8.46613,8.34269,8.40436,604744.66269054,0
+TKC.US,D,20120502,000000,8.30307,8.35733,8.24179,8.30307,415150.81127864396,0
+TKC.US,D,20120503,000000,8.52137,8.60841,8.49375,8.58704,978464.2186312439,0
+TKC.US,D,20120504,000000,8.64315,8.69702,8.5685,8.59514,1141855.849718238,0
+TKC.US,D,20120507,000000,8.50078,8.5685,8.46613,8.54713,332602.90350626997,0
+TKC.US,D,20120508,000000,8.36514,8.40436,8.24179,8.33069,593427.1562855879,0
+TKC.US,D,20120509,000000,8.2011,8.2011,8.13338,8.1605,917531.682336564,0
+TKC.US,D,20120510,000000,8.26258,8.28307,8.16733,8.2011,562241.5029973319,0
+TKC.US,D,20120511,000000,8.03833,8.18178,7.98456,8.08497,653773.526909892,0
+TKC.US,D,20120514,000000,7.82774,7.87566,7.73289,7.74031,890676.6866060159,0
+TKC.US,D,20120515,000000,7.74031,7.77329,7.63063,7.66517,691786.165680744,0
+TKC.US,D,20120516,000000,7.73289,7.78735,7.6237,7.65805,859115.9692699319,0
+TKC.US,D,20120517,000000,7.67786,7.70528,7.54348,7.61726,479415.8838671399,0
+TKC.US,D,20120518,000000,7.67239,7.74031,7.45449,7.46835,1534270.1964363358,0
+TKC.US,D,20120521,000000,7.46835,7.50162,7.40716,7.45449,961514.6029179239,0
+TKC.US,D,20120522,000000,7.47488,7.59052,7.46835,7.52904,677975.4056463779,0
+TKC.US,D,20120523,000000,7.4339,7.44063,7.29796,7.36598,1151642.356977138,0
+TKC.US,D,20120524,000000,7.4339,7.44063,7.3529,7.40033,277043.210934984,0
+TKC.US,D,20120525,000000,7.68488,7.78735,7.6237,7.66517,799259.436391152,0
+TKC.US,D,20120529,000000,7.75973,7.78735,7.67786,7.71269,976999.8292204619,0
+TKC.US,D,20120530,000000,7.59052,7.59052,7.47488,7.48201,268833.817254246,0
+TKC.US,D,20120531,000000,7.53626,7.5631,7.33241,7.3529,776182.7497981499,0
+TKC.US,D,20120601,000000,7.46122,7.58349,7.44063,7.52904,591831.596934582,0
+TKC.US,D,20120604,000000,7.52221,7.53626,7.38657,7.45449,606355.5935189159,0
+TKC.US,D,20120605,000000,7.4339,7.5631,7.4339,7.47488,436364.47481440194,0
+TKC.US,D,20120606,000000,7.51587,7.64468,7.51587,7.59052,304272.245948202,0
+TKC.US,D,20120607,000000,7.66517,7.69893,7.57637,7.59052,204299.231429196,0
+TKC.US,D,20120608,000000,7.54348,7.65112,7.48825,7.64468,215320.580703486,0
+TKC.US,D,20120611,000000,7.65805,7.65805,7.47488,7.48201,583099.573023264,0
+TKC.US,D,20120612,000000,7.64468,7.75973,7.60379,7.74597,472202.56191997795,0
+TKC.US,D,20120613,000000,7.72557,7.79457,7.72557,7.74597,479658.75320958596,0
+TKC.US,D,20120614,000000,7.77329,7.82774,7.72557,7.80101,481876.34501149796,0
+TKC.US,D,20120615,000000,7.80754,7.84141,7.79457,7.8213,632637.745526142,0
+TKC.US,D,20120618,000000,7.78735,7.82774,7.75251,7.81389,255545.68745045998,0
+TKC.US,D,20120619,000000,7.85448,7.93616,7.81389,7.9305,318378.13834807195,0
+TKC.US,D,20120620,000000,7.90308,8.00437,7.84141,7.99764,656253.458592252,0
+TKC.US,D,20120621,000000,7.98456,7.99022,7.82774,7.84863,494325.192150882,0
+TKC.US,D,20120622,000000,8.09259,8.10625,7.97783,8.06546,637355.764313574,0
+TKC.US,D,20120625,000000,8.14704,8.17495,8.02438,8.07141,1059530.31598515,0
+TKC.US,D,20120626,000000,8.09259,8.26258,8.09259,8.22188,1744578.6507520438,0
+TKC.US,D,20120627,000000,8.31,8.42476,8.25643,8.39734,604280.4440739659,0
+TKC.US,D,20120628,000000,8.26863,8.31595,8.20803,8.28307,1624794.876198582,0
+TKC.US,D,20120629,000000,8.55415,8.69067,8.28307,8.52137,1700691.033330378,0
+TKC.US,D,20120702,000000,8.54713,8.56128,8.44496,8.54713,887273.4415162979,0
+TKC.US,D,20120703,000000,8.51415,8.52137,8.46613,8.48565,448209.735275724,0
+TKC.US,D,20120705,000000,8.53278,8.57465,8.46613,8.50078,697101.6225552899,0
+TKC.US,D,20120706,000000,8.65554,8.66237,8.58167,8.6494,639749.615722662,0
+TKC.US,D,20120709,000000,8.718,8.77908,8.59514,8.7299,588225.4483435799,0
+TKC.US,D,20120710,000000,8.71068,8.73712,8.62968,8.64315,558734.7566266559,0
+TKC.US,D,20120711,000000,8.70248,8.70248,8.56128,8.60841,307609.906067808,0
+TKC.US,D,20120712,000000,8.49375,8.53991,8.45199,8.52742,883320.922301892,0
+TKC.US,D,20120713,000000,8.59514,8.76367,8.58167,8.73712,576243.8941162439,0
+TKC.US,D,20120716,000000,8.72444,8.82797,8.66882,8.81217,1376917.506425436,0
+TKC.US,D,20120717,000000,8.79177,8.81217,8.71068,8.78367,674376.4304114819,0
+TKC.US,D,20120718,000000,8.71068,8.7582,8.67701,8.71068,274618.61657115596,0
+TKC.US,D,20120719,000000,8.74434,8.80377,8.66237,8.78367,558939.7096582559,0
+TKC.US,D,20120720,000000,8.73712,8.75176,8.66237,8.68336,341533.73185824,0
+TKC.US,D,20120723,000000,8.60841,8.71068,8.53278,8.71068,1466730.9991680298,0
+TKC.US,D,20120724,000000,8.75176,8.78367,8.64315,8.76367,592435.183612644,0
+TKC.US,D,20120725,000000,8.90106,9.10335,8.85383,9.07788,1382181.725042082,0
+TKC.US,D,20120726,000000,9.2268,9.40313,9.2268,9.38069,1106289.3253795318,0
+TKC.US,D,20120727,000000,9.5456,9.67441,9.48412,9.63343,1388530.1451958918,0
+TKC.US,D,20120730,000000,9.64709,9.66173,9.52023,9.57292,1860396.5841440458,0
+TKC.US,D,20120731,000000,9.57292,9.57292,9.36995,9.37581,679941.9299845799,0
+TKC.US,D,20120801,000000,9.36995,9.42948,9.13868,9.15878,2400071.7335970597,0
+TKC.US,D,20120802,000000,9.25363,9.36312,9.18464,9.34751,624977.6259700919,0
+TKC.US,D,20120803,000000,9.62757,9.72906,9.60513,9.64026,780395.5593626879,0
+TKC.US,D,20120806,000000,9.67441,9.6871,9.61391,9.64026,601717.506413808,0
+TKC.US,D,20120807,000000,9.67441,9.67441,9.58561,9.60513,492070.70880328194,0
+TKC.US,D,20120808,000000,9.46461,9.47729,9.30847,9.36312,764174.551676706,0
+TKC.US,D,20120809,000000,9.2268,9.28017,9.17888,9.2671,688835.8667908619,0
+TKC.US,D,20120810,000000,9.2671,9.52511,9.25363,9.49779,542965.6703753519,0
+TKC.US,D,20120813,000000,9.34751,9.40313,9.30847,9.38849,261221.86166062197,0
+TKC.US,D,20120814,000000,9.28017,9.36995,9.23929,9.31628,552431.4261397979,0
+TKC.US,D,20120815,000000,9.27334,9.42948,9.27334,9.40996,412848.16396861797,0
+TKC.US,D,20120816,000000,9.41777,9.48998,9.34751,9.47241,330724.508971656,0
+TKC.US,D,20120817,000000,9.4568,9.60025,9.44997,9.55243,219622.54483677,0
+TKC.US,D,20120820,000000,9.49779,9.58561,9.41777,9.46461,235225.61913247796,0
+TKC.US,D,20120821,000000,9.42948,9.59342,9.38069,9.52023,378642.52775973594,0
+TKC.US,D,20120822,000000,9.6871,9.75053,9.60513,9.72223,673823.0572261619,0
+TKC.US,D,20120823,000000,9.62757,9.63343,9.42362,9.47729,1444417.7626177378,0
+TKC.US,D,20120824,000000,9.42948,9.48998,9.41777,9.4568,441880.78565991594,0
+TKC.US,D,20120827,000000,9.4568,9.52023,9.41777,9.48412,505720.58070784196,0
+TKC.US,D,20120828,000000,9.65392,9.70173,9.58561,9.63343,569284.713928266,0
+TKC.US,D,20120829,000000,9.64026,9.67441,9.61391,9.67441,515745.858248556,0
+TKC.US,D,20120830,000000,9.59342,9.65392,9.30164,9.46461,2261887.27586655,0
+TKC.US,D,20120831,000000,9.84421,10.1174,9.72223,10.0482,2349111.1870548776,0
+TKC.US,D,20120904,000000,9.92422,10.0677,9.91935,10.0257,1730570.1110421838,0
+TKC.US,D,20120905,000000,10.1975,10.2785,10.1897,10.2785,1365275.149465398,0
+TKC.US,D,20120906,000000,10.2785,10.2931,10.177,10.2053,1156990.6063367398,0
+TKC.US,D,20120907,000000,10.0413,10.0882,9.97302,10.0755,3937273.7831504336,0
+TKC.US,D,20120910,000000,10.0081,10.055,9.90471,9.96619,368185.82408750395,0
+TKC.US,D,20120911,000000,9.99351,10.1574,9.98082,10.1174,360094.278399936,0
+TKC.US,D,20120912,000000,10.0813,10.1233,10.0081,10.0218,1165793.33904396,0
+TKC.US,D,20120913,000000,10.1233,10.2121,10.0335,10.1975,3056559.863410494,0
+TKC.US,D,20120914,000000,10.3673,10.4141,10.2394,10.3058,599830.9137579299,0
+TKC.US,D,20120917,000000,10.4687,10.6044,10.3604,10.4268,737065.4141869739,0
+TKC.US,D,20120918,000000,10.4756,10.5234,10.3536,10.4346,1181209.9060809119,0
+TKC.US,D,20120919,000000,10.4561,10.5166,10.3136,10.4073,693914.6029139099,0
+TKC.US,D,20120920,000000,10.3204,10.3673,10.2053,10.2667,776781.2126504219,0
+TKC.US,D,20120921,000000,10.497,10.5039,10.3946,10.4492,1182485.7387026218,0
+TKC.US,D,20120924,000000,10.4629,10.5429,10.4561,10.5234,620675.661836808,0
+TKC.US,D,20120925,000000,10.5585,10.6044,10.4268,10.4414,544572.502143096,0
+TKC.US,D,20120926,000000,10.5975,10.5975,10.3877,10.4883,716146.88301672,0
+TKC.US,D,20120927,000000,10.5712,10.619,10.4346,10.5087,767130.999157536,0
+TKC.US,D,20120928,000000,10.2843,10.3058,10.217,10.2785,801788.556801096,0
+TKC.US,D,20121001,000000,10.3877,10.3946,10.2394,10.3409,1168845.0896844838,0
+TKC.US,D,20121002,000000,10.4629,10.5087,10.3731,10.4141,1015100.5977949019,0
+TKC.US,D,20121003,000000,10.5644,10.5712,10.3799,10.4073,1002143.4671371499,0
+TKC.US,D,20121004,000000,10.3604,10.4141,10.3136,10.3536,913552.5192280499,0
+TKC.US,D,20121005,000000,10.5361,10.5712,10.4268,10.4756,332194.02220822795,0
+TKC.US,D,20121008,000000,10.4141,10.4629,10.3536,10.4414,527432.280110388,0
+TKC.US,D,20121009,000000,10.4073,10.4561,10.3468,10.4004,397453.11699998396,0
+TKC.US,D,20121010,000000,10.2667,10.2785,10.1087,10.2053,423619.470544356,0
+TKC.US,D,20121011,000000,10.2716,10.3136,10.2453,10.298,301800.51238710596,0
+TKC.US,D,20121012,000000,10.3058,10.3536,10.2394,10.2843,366895.64475358196,0
+TKC.US,D,20121015,000000,10.2453,10.3536,10.2316,10.3204,320645.943642726,0
+TKC.US,D,20121016,000000,10.3409,10.3604,10.2931,10.3468,185519.38514368798,0
+TKC.US,D,20121017,000000,10.3253,10.3536,10.2785,10.298,268659.607177386,0
+TKC.US,D,20121018,000000,10.2228,10.3331,10.0628,10.3136,432234.67122766195,0
+TKC.US,D,20121019,000000,10.3058,10.4219,10.2667,10.2716,448575.57643712993,0
+TKC.US,D,20121022,000000,10.3468,10.4141,10.2931,10.3877,536433.81725826,0
+TKC.US,D,20121023,000000,10.2053,10.3204,10.1233,10.2843,397334.244241656,0
+TKC.US,D,20121024,000000,10.177,10.4141,10.177,10.3409,263921.09308679396,0
+TKC.US,D,20121025,000000,10.3136,10.3409,10.1087,10.1418,250567.37831289598,0
+TKC.US,D,20121026,000000,10.1418,10.1701,10.0628,10.1418,411030.230578326,0
+TKC.US,D,20121031,000000,10.2453,10.3409,10.0482,10.3136,423688.129809942,0
+TKC.US,D,20121101,000000,10.3536,10.3946,10.1975,10.2228,1057975.747240464,0
+TKC.US,D,20121102,000000,10.2589,10.3253,10.2121,10.3136,689193.509831004,0
+TKC.US,D,20121105,000000,10.3536,10.4219,10.3253,10.4073,211626.30230889597,0
+TKC.US,D,20121106,000000,10.298,10.3058,10.2228,10.2716,142177.96755123598,0
+TKC.US,D,20121107,000000,10.2931,10.3536,10.2394,10.2716,427592.48506192194,0
+TKC.US,D,20121108,000000,10.2931,10.3409,10.2394,10.2453,182807.85653561997,0
+TKC.US,D,20121109,000000,10.1574,10.1828,10.096,10.1174,186754.22715907797,0
+TKC.US,D,20121112,000000,10.1087,10.1233,10.0081,10.055,181717.506407508,0
+TKC.US,D,20121113,000000,10.0482,10.2228,10.0081,10.1418,570062.510683188,0
+TKC.US,D,20121114,000000,10.1301,10.1701,9.99351,10.0413,521169.94022984995,0
+TKC.US,D,20121115,000000,10.1828,10.2394,10.1087,10.136,458743.29633480596,0
+TKC.US,D,20121116,000000,10.177,10.1828,10.055,10.136,637936.80615816,0
+TKC.US,D,20121119,000000,10.1496,10.177,10.1087,10.1418,334464.901798356,0
+TKC.US,D,20121120,000000,10.1087,10.1496,10.096,10.1233,183787.532026668,0
+TKC.US,D,20121121,000000,10.1174,10.1496,10.0335,10.0677,243202.39112234997,0
+TKC.US,D,20121123,000000,9.98765,10.096,9.96619,10.0882,211866.09735586797,0
+TKC.US,D,20121126,000000,9.99351,10.0628,9.98082,10.0482,147950.46968625,0
+TKC.US,D,20121127,000000,10.1233,10.177,10.014,10.0218,421672.416744156,0
+TKC.US,D,20121128,000000,9.99351,10.0677,9.95252,10.0628,321751.665248208,0
+TKC.US,D,20121129,000000,10.2053,10.3058,10.2053,10.2785,326992.31426621997,0
+TKC.US,D,20121130,000000,10.2394,10.2843,10.1897,10.2843,533897.52349221,0
+TKC.US,D,20121203,000000,10.3136,10.3731,10.2589,10.3136,398471.73356703593,0
+TKC.US,D,20121204,000000,10.2228,10.3731,10.1975,10.3468,264481.63962822,0
+TKC.US,D,20121205,000000,10.497,10.5234,10.4346,10.4756,584100.76858263,0
+TKC.US,D,20121206,000000,10.6239,10.6854,10.578,10.6112,240337.14774058198,0
+TKC.US,D,20121207,000000,10.8493,10.9703,10.8347,10.9371,887805.2946332999,0
+TKC.US,D,20121210,000000,10.903,10.903,10.7673,10.8005,622355.2519307699,0
+TKC.US,D,20121211,000000,10.8278,10.8278,10.7537,10.7673,158641.84457966397,0
+TKC.US,D,20121212,000000,10.7137,10.7264,10.6317,10.6727,164862.16908872398,0
+TKC.US,D,20121213,000000,10.619,10.6317,10.5507,10.5644,392593.68062074797,0
+TKC.US,D,20121214,000000,10.6239,10.6668,10.5507,10.5712,230458.41161746197,0
+TKC.US,D,20121217,000000,10.5712,10.619,10.5292,10.5839,212095.64475125997,0
+TKC.US,D,20121218,000000,10.5907,10.6385,10.5361,10.6317,460142.10077547596,0
+TKC.US,D,20121219,000000,10.5234,10.5361,10.4141,10.4883,881426.1315247499,0
+TKC.US,D,20121220,000000,10.5361,10.7947,10.5361,10.7537,1140249.0179504938,0
+TKC.US,D,20121221,000000,10.5839,10.6932,10.5712,10.6668,324083.00598265795,0
+TKC.US,D,20121224,000000,10.7137,10.7205,10.6112,10.6668,84194.70538127999,0
+TKC.US,D,20121226,000000,10.6668,10.6932,10.578,10.6317,142001.70794405998,0
+TKC.US,D,20121227,000000,10.9235,10.9313,10.8161,10.8903,437191.4602969079,0
+TKC.US,D,20121228,000000,10.9235,10.9576,10.8278,10.8962,232037.57472593998,0
+TKC.US,D,20121231,000000,10.8278,10.9654,10.8278,10.9576,341666.95132878,0
+TKC.US,D,20130102,000000,11.0581,11.1128,10.985,10.9986,677548.0785754919,0
+TKC.US,D,20130103,000000,10.9986,11.2094,10.985,11.1743,475799.487624558,0
+TKC.US,D,20130104,000000,11.187,11.2279,11.1616,11.2094,295480.78565771994,0
+TKC.US,D,20130107,000000,11.2026,11.2367,11.143,11.1957,315841.844582022,0
+TKC.US,D,20130108,000000,11.3763,11.3919,11.2494,11.2904,658329.63280236,0
+TKC.US,D,20130109,000000,11.4202,11.4602,11.3509,11.427,465293.59522474196,0
+TKC.US,D,20130110,000000,11.588,11.6095,11.4377,11.5285,743711.016236604,0
+TKC.US,D,20130111,000000,11.7803,11.8056,11.6641,11.7383,693168.573878886,0
+TKC.US,D,20130114,000000,11.7383,11.7803,11.6641,11.7383,684076.85739711,0
+TKC.US,D,20130115,000000,11.711,11.7256,11.6417,11.6778,589338.343305168,0
+TKC.US,D,20130116,000000,11.7978,11.9559,11.7803,11.9442,746439.9658523579,0
+TKC.US,D,20130117,000000,11.9891,12.0837,11.9823,12.0584,747619.4705492159,0
+TKC.US,D,20130118,000000,11.9276,11.9276,11.7188,11.7939,389978.479937532,0
+TKC.US,D,20130122,000000,11.5831,11.752,11.5412,11.7383,360252.09223426797,0
+TKC.US,D,20130123,000000,11.7188,11.7939,11.6973,11.7861,358075.49103867594,0
+TKC.US,D,20130124,000000,11.7715,11.7803,11.6778,11.7256,517222.54484123393,0
+TKC.US,D,20130125,000000,11.7637,11.8349,11.3177,11.5753,994183.0913898059,0
+TKC.US,D,20130128,000000,11.3597,11.3763,11.1957,11.2162,1939954.2271853758,0
+TKC.US,D,20130129,000000,11.3597,11.4602,11.3177,11.4534,451588.38600164995,0
+TKC.US,D,20130130,000000,10.7595,10.7673,10.5039,10.619,1233721.947072306,0
+TKC.US,D,20130131,000000,10.7137,10.7673,10.5907,10.619,1027404.9530470079,0
+TKC.US,D,20130201,000000,10.6044,10.6434,10.4756,10.5839,1270693.4244426298,0
+TKC.US,D,20130204,000000,10.5292,10.6522,10.4687,10.5712,2306203.24512426,0
+TKC.US,D,20130205,000000,10.6317,10.6317,10.5234,10.5712,402197.77968152397,0
+TKC.US,D,20130206,000000,10.5292,10.5429,10.4219,10.4756,724808.1981321359,0
+TKC.US,D,20130207,000000,10.8083,10.9703,10.5087,10.74,612110.6746462439,0
+TKC.US,D,20130208,000000,10.7878,10.9118,10.7878,10.8278,487785.14091252594,0
+TKC.US,D,20130211,000000,10.8083,10.8415,10.7469,10.7595,1328352.8608226578,0
+TKC.US,D,20130212,000000,10.8415,10.8835,10.8005,10.8415,434241.16140702594,0
+TKC.US,D,20130213,000000,10.8835,10.9118,10.7332,10.74,494920.58070767997,0
+TKC.US,D,20130214,000000,10.5975,10.6932,10.578,10.6434,254092.57045641597,0
+TKC.US,D,20130215,000000,10.6727,10.7,10.6239,10.6854,499678.5653362739,0
+TKC.US,D,20130219,000000,11.0045,11.0455,10.9176,10.9508,965699.7438231959,0
+TKC.US,D,20130220,000000,10.9176,10.9508,10.7469,10.7595,619722.630239868,0
+TKC.US,D,20130221,000000,10.6854,10.8005,10.6239,10.7673,523969.59864150593,0
+TKC.US,D,20130222,000000,10.8161,10.985,10.8161,10.9703,948777.7967691419,0
+TKC.US,D,20130225,000000,10.9908,11.0328,10.7947,10.8005,625714.432118694,0
+TKC.US,D,20130226,000000,11.0728,11.1489,11.0045,11.0864,901164.133232988,0
+TKC.US,D,20130227,000000,11.1821,11.2026,11.1128,11.1665,1273631.4261506158,0
+TKC.US,D,20130228,000000,11.2026,11.3226,11.1665,11.2094,652822.5448432679,0
+TKC.US,D,20130301,000000,11.1743,11.2582,11.1343,11.2582,330874.12468472397,0
+TKC.US,D,20130304,000000,11.1265,11.2026,11.0728,11.2026,261288.47139589197,0
+TKC.US,D,20130305,000000,11.1665,11.1665,11.0328,11.0728,338588.55679414794,0
+TKC.US,D,20130306,000000,11.187,11.2026,11.1011,11.1343,392719.726735182,0
+TKC.US,D,20130307,000000,11.0864,11.1011,11.0328,11.0328,353673.099919908,0
+TKC.US,D,20130308,000000,10.9371,10.9703,10.822,10.9576,2222071.050417618,0
+TKC.US,D,20130311,000000,10.903,10.9703,10.8278,10.943,1513326.0461371318,0
+TKC.US,D,20130312,000000,11.3119,11.3372,11.1265,11.2767,2678500.42702566,0
+TKC.US,D,20130313,000000,11.3987,11.4124,11.2904,11.2972,698033.1340839119,0
+TKC.US,D,20130314,000000,11.4748,11.5558,11.3919,11.4377,889536.122985162,0
+TKC.US,D,20130315,000000,11.4748,11.4943,11.2972,11.3226,672072.7583362979,0
+TKC.US,D,20130318,000000,11.264,11.2972,11.1821,11.2026,202967.036723796,0
+TKC.US,D,20130319,000000,11.2279,11.2367,10.9576,11.0328,427562.76687233994,0
+TKC.US,D,20130320,000000,11.143,11.264,11.143,11.2426,316703.6720799,0
+TKC.US,D,20130321,000000,11.2494,11.2972,11.1343,11.1743,272795.55935507396,0
+TKC.US,D,20130322,000000,11.1665,11.2494,11.1489,11.2201,380355.93510391196,0
+TKC.US,D,20130325,000000,11.2279,11.2904,11.0728,11.143,1365999.658432104,0
+TKC.US,D,20130326,000000,11.1665,11.2972,11.1665,11.264,580716.9940309139,0
+TKC.US,D,20130327,000000,11.2026,11.264,11.1489,11.1821,856843.0401494879,0
+TKC.US,D,20130328,000000,11.2162,11.3841,11.1957,11.2972,690919.214357076,0
+TKC.US,D,20130401,000000,11.3597,11.3675,11.2426,11.2494,423663.53544614994,0
+TKC.US,D,20130402,000000,11.3763,11.3987,11.3177,11.3841,585548.7617508839,0
+TKC.US,D,20130403,000000,11.3675,11.3841,11.3041,11.3294,605243.7233224859,0
+TKC.US,D,20130404,000000,11.3987,11.5285,11.3987,11.468,914908.283532084,0
+TKC.US,D,20130405,000000,11.3226,11.3509,11.2689,11.3294,265299.402224304,0
+TKC.US,D,20130408,000000,11.4202,11.4943,11.4046,11.4865,663399.1460389859,0
+TKC.US,D,20130409,000000,11.4797,11.4865,11.3675,11.4202,282218.27498288394,0
+TKC.US,D,20130410,000000,11.4534,11.5031,11.4046,11.5031,516920.23911962396,0
+TKC.US,D,20130411,000000,11.3294,11.3441,11.2367,11.3041,540981.725029464,0
+TKC.US,D,20130412,000000,11.2904,11.3177,11.1343,11.2816,1581430.9137726538,0
+TKC.US,D,20130415,000000,11.2094,11.2426,11.0045,11.0045,405551.83604365797,0
+TKC.US,D,20130416,000000,10.6795,10.7205,10.4883,10.5361,878861.1443342759,0
+TKC.US,D,20130417,000000,10.5644,10.6385,10.497,10.5234,734828.3518470599,0
+TKC.US,D,20130418,000000,10.4883,10.5087,10.2453,10.2589,1205854.4833656538,0
+TKC.US,D,20130419,000000,10.2843,10.3136,10.1828,10.2453,775502.3057332379,0
+TKC.US,D,20130422,000000,10.3253,10.3253,10.2053,10.3058,444748.07857199997,0
+TKC.US,D,20130423,000000,10.3058,10.3604,10.2843,10.3468,396712.21179075,0
+TKC.US,D,20130424,000000,10.2931,10.3331,10.2121,10.2716,560140.7344234319,0
+TKC.US,D,20130425,000000,10.0013,10.1975,10.0013,10.1174,1407572.331361848,0
+TKC.US,D,20130426,000000,10.2785,10.2785,10.136,10.1975,880142.1007817759,0
+TKC.US,D,20130429,000000,10.2785,10.3058,10.2453,10.2843,634253.8001803079,0
+TKC.US,D,20130430,000000,10.5292,10.6854,10.3409,10.6044,1445000.8539926398,0
+TKC.US,D,20130501,000000,10.578,10.578,10.4219,10.4346,574609.3936892339,0
+TKC.US,D,20130502,000000,10.578,10.6854,10.5712,10.6385,793089.3253748339,0
+TKC.US,D,20130503,000000,10.6044,10.6854,10.5907,10.6317,557439.4534669439,0
+TKC.US,D,20130506,000000,10.6239,10.6668,10.5585,10.6434,250299.91460665799,0
+TKC.US,D,20130507,000000,10.6239,10.6854,10.5907,10.6668,295606.83177215396,0
+TKC.US,D,20130508,000000,10.6668,10.7332,10.6522,10.6854,225287.44663019397,0
+TKC.US,D,20130509,000000,10.5361,10.6239,10.4883,10.5507,131228.351838006,0
+TKC.US,D,20130510,000000,10.3673,10.4629,10.3331,10.4219,220402.39112200798,0
+TKC.US,D,20130513,000000,10.3673,10.5039,10.3331,10.4883,961863.0230716439,0
+TKC.US,D,20130514,000000,10.6044,10.7752,10.5975,10.7537,695424.0819916439,0
+TKC.US,D,20130515,000000,10.7595,10.8561,10.7537,10.8561,362124.33817793394,0
+TKC.US,D,20130516,000000,10.9118,11.0416,10.8161,11.0191,1402923.99660516,0
+TKC.US,D,20130517,000000,10.9781,11.0796,10.8561,11.025,962014.6883150279,0
+TKC.US,D,20130520,000000,10.7673,10.9118,10.7673,10.822,492449.87191174197,0
+TKC.US,D,20130521,000000,11.0191,11.0796,10.862,11.0659,791689.4961690059,0
+TKC.US,D,20130522,000000,10.782,10.8161,10.6112,10.659,900167.0367342539,0
+TKC.US,D,20130523,000000,10.6112,10.7878,10.5907,10.7752,422331.34074074996,0
+TKC.US,D,20130524,000000,10.822,10.8757,10.7205,10.7752,765043.55253069,0
+TKC.US,D,20130528,000000,10.8903,11.1957,10.8903,11.1011,689105.3800274159,0
+TKC.US,D,20130529,000000,11.0045,11.1186,10.9235,11.0328,628938.3433057619,0
+TKC.US,D,20130530,000000,10.8278,10.8278,10.7332,10.7595,406239.453464676,0
+TKC.US,D,20130531,000000,10.4346,10.5585,10.3731,10.4346,397425.44834071794,0
+TKC.US,D,20130603,000000,9.66758,9.86372,9.60025,9.8042,1589564.4748316999,0
+TKC.US,D,20130604,000000,10.136,10.2453,10.0013,10.1496,1003404.953046648,0
+TKC.US,D,20130605,000000,10.0628,10.1087,9.89202,9.89202,375371.47737539996,0
+TKC.US,D,20130606,000000,9.21919,9.55243,9.17225,9.52511,944023.91120118,0
+TKC.US,D,20130607,000000,9.48998,9.64709,9.44997,9.55243,395590.09394273994,0
+TKC.US,D,20130610,000000,9.47729,9.60025,9.41777,9.44997,599303.1597015599,0
+TKC.US,D,20130611,000000,9.19235,9.38849,9.18464,9.27334,1953744.4919165818,0
+TKC.US,D,20130612,000000,9.65392,10.136,9.60025,10.1028,2137880.44409697,0
+TKC.US,D,20130613,000000,10.096,10.136,9.95252,10.0755,711326.387713488,0
+TKC.US,D,20130614,000000,10.2394,10.3058,10.1174,10.1418,751619.1289608899,0
+TKC.US,D,20130617,000000,10.1418,10.1828,10.0335,10.0482,565010.418454248,0
+TKC.US,D,20130618,000000,10.0218,10.055,9.95252,10.0081,359709.99146568595,0
+TKC.US,D,20130619,000000,10.1174,10.1975,9.96619,9.99351,690401.7079522859,0
+TKC.US,D,20130620,000000,9.69588,9.72906,9.55243,9.55926,931055.5081266899,0
+TKC.US,D,20130621,000000,9.60025,9.65392,9.49779,9.62172,459111.18702652794,0
+TKC.US,D,20130624,000000,9.28798,9.38069,9.20669,9.30164,1097472.2459600999,0
+TKC.US,D,20130625,000000,9.42362,9.49779,9.2671,9.40996,1217554.2271745398,0
+TKC.US,D,20130626,000000,9.46461,9.72223,9.46461,9.65392,900111.6994157219,0
+TKC.US,D,20130627,000000,9.78956,9.89202,9.75053,9.8042,580623.740401536,0
+TKC.US,D,20130628,000000,9.62172,9.78956,9.57976,9.75541,562782.5790007559,0
+TKC.US,D,20130701,000000,10.1574,10.1828,9.98082,10.014,468557.47225297196,0
+TKC.US,D,20130702,000000,10.014,10.0413,9.84421,9.90471,402161.91290099395,0
+TKC.US,D,20130703,000000,9.67441,9.7154,9.57976,9.60513,486382.23741122393,0
+TKC.US,D,20130705,000000,9.7154,9.76224,9.65392,9.72906,349873.270714044,0
+TKC.US,D,20130708,000000,9.81591,9.93203,9.75541,9.78956,255860.29035396597,0
+TKC.US,D,20130709,000000,10.0335,10.1233,9.94569,10.0677,625804.6114525979,0
+TKC.US,D,20130710,000000,9.77004,9.93203,9.76224,9.85104,378643.55252489395,0
+TKC.US,D,20130711,000000,9.84421,9.88519,9.7154,9.81591,792795.2177744879,0
+TKC.US,D,20130712,000000,9.81005,9.99351,9.79639,9.99351,150947.9077734,0
+TKC.US,D,20130715,000000,10.1233,10.2316,10.1174,10.1828,257782.749790374,0
+TKC.US,D,20130716,000000,10.0413,10.136,10.014,10.1301,233940.563624346,0
+TKC.US,D,20130717,000000,10.1623,10.2716,10.1028,10.217,467433.30487464595,0
+TKC.US,D,20130718,000000,10.1301,10.177,10.0813,10.1233,275032.621694988,0
+TKC.US,D,20130719,000000,9.85982,10.0335,9.84421,9.98765,532624.7651659739,0
+TKC.US,D,20130722,000000,9.98082,10.1496,9.97302,10.136,431114.60290996794,0
+TKC.US,D,20130723,000000,10.1897,10.3877,10.1897,10.3468,298759.00939816196,0
+TKC.US,D,20130724,000000,10.2843,10.298,10.1087,10.1496,517332.19471313996,0
+TKC.US,D,20130725,000000,10.1087,10.2228,10.1087,10.1897,107448.67634661599,0
+TKC.US,D,20130726,000000,9.97302,10.0013,9.90471,10.0013,327358.155427626,0
+TKC.US,D,20130729,000000,9.99351,10.0257,9.94569,9.98765,103748.249361078,0
+TKC.US,D,20130730,000000,10.0677,10.1496,10.0482,10.0813,249973.01452125597,0
+TKC.US,D,20130731,000000,9.95252,9.98765,9.8364,9.90471,244236.37916677198,0
+TKC.US,D,20130801,000000,9.95252,10.0081,9.85104,9.91251,638457.3868584239,0
+TKC.US,D,20130802,000000,10.0335,10.1701,10.0335,10.136,237745.51665599996,0
+TKC.US,D,20130805,000000,10.1418,10.177,10.0755,10.1496,159414.51750879598,0
+TKC.US,D,20130806,000000,10.1701,10.1975,10.1301,10.1828,265805.636212356,0
+TKC.US,D,20130807,000000,10.1496,10.1897,10.055,10.1701,338920.58070533996,0
+TKC.US,D,20130808,000000,10.2316,10.3604,10.1623,10.3409,131716.14005321398,0
+TKC.US,D,20130809,000000,10.3331,10.3799,10.2843,10.3409,211335.26900402398,0
+TKC.US,D,20130812,000000,10.2843,10.3877,10.2394,10.3058,183764.98719319198,0
+TKC.US,D,20130813,000000,10.3058,10.3253,10.2394,10.2843,193291.20410195997,0
+TKC.US,D,20130814,000000,10.3331,10.3877,10.3253,10.3331,173898.548251968,0
+TKC.US,D,20130815,000000,10.3253,10.3468,10.2453,10.3136,257637.23313793796,0
+TKC.US,D,20130816,000000,10.4756,10.4804,10.3536,10.3946,255546.71221561797,0
+TKC.US,D,20130819,000000,10.298,10.298,9.93203,10.0413,558261.3151236599,0
+TKC.US,D,20130820,000000,10.0882,10.1701,10.0628,10.0755,363355.08113269194,0
+TKC.US,D,20130821,000000,9.85104,9.85104,9.53877,9.58561,515779.67549876997,0
+TKC.US,D,20130822,000000,9.44314,9.5456,9.35531,9.51145,587631.08455194,0
+TKC.US,D,20130823,000000,9.29384,9.42948,9.23353,9.40996,973053.458597004,0
+TKC.US,D,20130826,000000,9.38849,9.57292,9.35531,9.48412,288347.395392882,0
+TKC.US,D,20130827,000000,9.16454,9.21343,9.05622,9.07037,574906.575585054,0
+TKC.US,D,20130828,000000,8.86671,9.0166,8.83158,8.95561,641692.5704622299,0
+TKC.US,D,20130829,000000,8.97611,9.1176,8.97611,8.98274,429637.91631729,0
+TKC.US,D,20130830,000000,9.08452,9.08452,8.92136,8.93434,291370.452608982,0
+TKC.US,D,20130903,000000,9.2268,9.25363,8.92136,9.13868,240352.51921795198,0
+TKC.US,D,20130904,000000,9.08452,9.08452,8.90848,8.95561,251526.55850078398,0
+TKC.US,D,20130905,000000,8.86027,8.90848,8.78367,8.79177,461723.31341426994,0
+TKC.US,D,20130906,000000,8.85383,8.94732,8.66237,8.84544,820600.1708065019,0
+TKC.US,D,20130909,000000,8.98274,9.20669,8.98274,9.19996,344412.297187062,0
+TKC.US,D,20130910,000000,9.32116,9.83054,9.28017,9.44997,683073.6123074279,0
+TKC.US,D,20130911,000000,9.34751,9.52511,9.32116,9.51145,690252.092239218,0
+TKC.US,D,20130912,000000,9.37581,9.48998,9.28798,9.29384,431428.18104831595,0
+TKC.US,D,20130913,000000,9.60025,9.64026,9.47729,9.63343,662872.4167477739,0
+TKC.US,D,20130916,000000,10.0013,10.0413,9.88519,9.92422,955905.038443032,0
+TKC.US,D,20130917,000000,9.96619,10.0677,9.93203,10.0482,421997.26729924197,0
+TKC.US,D,20130918,000000,10.0013,10.4492,9.98082,10.4346,782378.479943418,0
+TKC.US,D,20130919,000000,10.4346,10.4492,10.1496,10.2053,296121.26388146996,0
+TKC.US,D,20130920,000000,10.1701,10.1701,9.99351,10.014,333851.06746871397,0
+TKC.US,D,20130923,000000,10.0013,10.0677,9.97302,9.99351,241706.23399167,0
+TKC.US,D,20130924,000000,10.096,10.136,10.0081,10.0081,229956.27669004197,0
+TKC.US,D,20130925,000000,9.99351,9.99351,9.85104,9.89788,353407.685743986,0
+TKC.US,D,20130926,000000,9.89788,9.93203,9.84421,9.86372,200999.48762043598,0
+TKC.US,D,20130927,000000,9.81591,9.85104,9.78273,9.82371,142567.378311276,0
+TKC.US,D,20130930,000000,9.88519,10.014,9.83054,10.014,853631.4261443159,0
+TKC.US,D,20131001,000000,10.136,10.3331,10.1301,10.3253,464137.66012651793,0
+TKC.US,D,20131002,000000,10.3946,10.6317,10.3877,10.5839,494841.67379051395,0
+TKC.US,D,20131003,000000,10.5907,10.6522,10.497,10.5644,676653.4585925579,0
+TKC.US,D,20131004,000000,10.5644,10.8347,10.5585,10.8278,556884.030751308,0
+TKC.US,D,20131007,000000,10.7059,10.7752,10.6668,10.74,323445.602054382,0
+TKC.US,D,20131008,000000,10.74,10.8005,10.659,10.6668,435088.642192692,0
+TKC.US,D,20131009,000000,10.4268,10.6044,10.4268,10.5712,414793.16823850194,0
+TKC.US,D,20131010,000000,10.4687,10.7332,10.4687,10.6932,419134.07344778994,0
+TKC.US,D,20131011,000000,10.6795,10.862,10.6239,10.8161,415501.28096267994,0
+TKC.US,D,20131014,000000,10.7332,10.8903,10.6932,10.8561,228407.85653630397,0
+TKC.US,D,20131015,000000,10.8161,10.8757,10.782,10.822,319922.45944117795,0
+TKC.US,D,20131016,000000,10.862,10.9781,10.822,10.8903,319339.36806627596,0
+TKC.US,D,20131017,000000,10.9576,10.9781,10.8561,10.9576,211193.85141221998,0
+TKC.US,D,20131018,000000,10.9986,11.0328,10.9371,11.0045,134516.82323002798,0
+TKC.US,D,20131021,000000,10.7752,10.8962,10.7752,10.8493,290647.99317259196,0
+TKC.US,D,20131022,000000,10.9576,11.0728,10.9313,11.0328,338025.960722406,0
+TKC.US,D,20131023,000000,10.8903,10.8962,10.7752,10.822,155617.76259840597,0
+TKC.US,D,20131024,000000,10.8757,10.9908,10.8083,10.9508,391390.60632525594,0
+TKC.US,D,20131025,000000,10.8903,10.9176,10.7878,10.9118,277187.70282226196,0
+TKC.US,D,20131028,000000,10.7878,10.8962,10.7752,10.8835,221857.557646368,0
+TKC.US,D,20131029,000000,10.8561,10.9235,10.7673,10.8083,272699.231430222,0
+TKC.US,D,20131030,000000,10.74,10.7595,10.5975,10.6932,826547.9077835339,0
+TKC.US,D,20131031,000000,10.5644,10.6668,10.5585,10.619,501477.02818856394,0
+TKC.US,D,20131101,000000,10.4004,10.5039,10.2785,10.2843,812691.0333170579,0
+TKC.US,D,20131104,000000,10.3409,10.4219,10.2843,10.3799,350273.95389082195,0
+TKC.US,D,20131105,000000,10.4141,10.4629,10.3604,10.3731,426720.409912464,0
+TKC.US,D,20131106,000000,10.4629,10.5644,10.4629,10.4883,176509.64987455198,0
+TKC.US,D,20131107,000000,10.4492,10.4492,10.3058,10.3058,150616.90862736598,0
+TKC.US,D,20131108,000000,10.0755,10.136,9.96619,10.0882,402860.80273874995,0
+TKC.US,D,20131111,000000,9.84421,9.85982,9.75053,9.77004,361750.298895264,0
+TKC.US,D,20131112,000000,9.52023,9.75053,9.52023,9.63343,655669.342452192,0
+TKC.US,D,20131113,000000,9.44997,9.72223,9.44997,9.69588,338390.777118654,0
+TKC.US,D,20131114,000000,9.72906,9.95935,9.72223,9.95252,438561.57131315395,0
+TKC.US,D,20131115,000000,10.1174,10.2453,10.1174,10.2228,312349.444923558,0
+TKC.US,D,20131118,000000,10.4346,10.4492,10.2843,10.2931,576669.1716568139,0
+TKC.US,D,20131119,000000,10.3204,10.3204,10.217,10.2228,240884.37233495398,0
+TKC.US,D,20131120,000000,10.1418,10.3409,10.136,10.2316,321203.415888678,0
+TKC.US,D,20131121,000000,10.1574,10.217,10.1087,10.1301,262618.616570976,0
+TKC.US,D,20131122,000000,10.3468,10.4004,10.3204,10.3604,359460.97353229194,0
+TKC.US,D,20131125,000000,10.5585,10.5585,10.3331,10.3331,261018.95815933798,0
+TKC.US,D,20131126,000000,10.2121,10.2716,10.177,10.2121,155838.087107376,0
+TKC.US,D,20131127,000000,10.3204,10.3604,10.2121,10.2931,129756.789071118,0
+TKC.US,D,20131129,000000,10.2502,10.4492,10.2453,10.4004,360651.750645888,0
+TKC.US,D,20131202,000000,10.3204,10.3946,10.2453,10.298,291157.30145611794,0
+TKC.US,D,20131203,000000,10.2228,10.298,10.096,10.177,363076.34500971594,0
+TKC.US,D,20131204,000000,9.89788,10.0081,9.85104,9.93984,249590.77711732197,0
+TKC.US,D,20131205,000000,9.8364,9.93984,9.79639,9.8364,147650.213494956,0
+TKC.US,D,20131206,000000,10.0081,10.0813,9.98765,10.0482,159017.93339264998,0
+TKC.US,D,20131209,000000,10.0677,10.1496,10.0482,10.1233,125874.978652614,0
+TKC.US,D,20131210,000000,10.1496,10.1828,10.0882,10.1496,182654.14176191998,0
+TKC.US,D,20131211,000000,10.136,10.1496,9.98082,9.98765,413701.79334523197,0
+TKC.US,D,20131212,000000,10.0218,10.0413,9.89788,9.97302,193261.48591237798,0
+TKC.US,D,20131213,000000,9.95935,10.0413,9.95935,10.014,114342.27156448198,0
+TKC.US,D,20131216,000000,10.136,10.217,10.0755,10.096,165660.461146806,0
+TKC.US,D,20131217,000000,9.85982,9.89788,9.66173,9.7154,483856.19129675394,0
+TKC.US,D,20131218,000000,9.85104,10.0257,9.81005,9.96619,699497.5234946939,0
+TKC.US,D,20131219,000000,9.73589,9.88519,9.73589,9.86372,500044.40649767994,0
+TKC.US,D,20131220,000000,9.70661,9.72906,9.55926,9.62172,633116.310854928,0
+TKC.US,D,20131223,000000,9.30847,9.52511,9.29384,9.51145,394367.54910924594,0
+TKC.US,D,20131224,000000,9.4568,9.66173,9.4568,9.64026,228212.126391126,0
+TKC.US,D,20131226,000000,9.16454,9.26134,8.99504,9.02226,1526963.620859796,0
+TKC.US,D,20131227,000000,8.71068,9.0289,8.66237,8.97611,1097018.2749951058,0
+TKC.US,D,20131230,000000,9.14444,9.35531,9.14444,9.34751,719783.7745624619,0
+TKC.US,D,20131231,000000,9.09018,9.14444,8.98274,9.06188,1010473.783106532,0
+TKC.US,D,20140102,000000,8.63593,8.86027,8.59514,8.80377,2174440.990638936,0
+TKC.US,D,20140103,000000,8.55415,8.69702,8.52137,8.64315,1078779.504713022,0
+TKC.US,D,20140106,000000,8.62968,8.718,8.59514,8.69702,979148.7617567879,0
+TKC.US,D,20140107,000000,8.87325,8.94732,8.81217,8.93434,812744.3211052739,0
+TKC.US,D,20140108,000000,8.80377,8.82797,8.69067,8.73712,1710815.713091418,0
+TKC.US,D,20140109,000000,8.53991,8.72444,8.52742,8.69067,1699937.8309392477,0
+TKC.US,D,20140110,000000,8.72444,8.86027,8.58167,8.79177,2154069.6840630537,0
+TKC.US,D,20140113,000000,8.90848,9.00148,8.81217,8.88067,2048090.5209530098,0
+TKC.US,D,20140114,000000,8.77177,8.89267,8.72444,8.79177,1772235.0128361478,0
+TKC.US,D,20140115,000000,8.82046,8.90106,8.77177,8.77908,897565.1579980919,0
+TKC.US,D,20140116,000000,8.57465,8.64315,8.51415,8.58704,2790915.1153279436,0
+TKC.US,D,20140117,000000,8.61553,8.66237,8.53278,8.60841,3419329.8036379674,0
+TKC.US,D,20140121,000000,8.79177,8.79177,8.54713,8.67701,2112171.135813066,0
+TKC.US,D,20140122,000000,8.65554,8.74434,8.64315,8.70248,1216068.3176954398,0
+TKC.US,D,20140123,000000,8.43979,8.4795,8.38416,8.45199,2876822.2032882418,0
+TKC.US,D,20140124,000000,8.16733,8.33069,8.14704,8.28307,2528247.3100293837,0
+TKC.US,D,20140127,000000,8.21417,8.39109,8.18178,8.35733,2477170.965024348,0
+TKC.US,D,20140128,000000,8.13338,8.22188,8.12645,8.18773,2032310.1622849677,0
+TKC.US,D,20140129,000000,7.9628,8.34972,7.95694,8.2011,2784329.9744226355,0
+TKC.US,D,20140130,000000,8.26863,8.46613,8.25643,8.38416,2556101.451788982,0
+TKC.US,D,20140131,000000,8.24179,8.53991,8.22871,8.45199,2131946.029066992,0
+TKC.US,D,20140203,000000,8.54713,8.60129,8.35733,8.36514,1952270.879619378,0
+TKC.US,D,20140204,000000,8.45901,8.57465,8.41949,8.53278,1000928.0956597619,0
+TKC.US,D,20140205,000000,8.41949,8.46613,8.37821,8.41149,1005798.804455736,0
+TKC.US,D,20140206,000000,8.48565,8.66237,8.4795,8.63593,1274331.34075353,0
+TKC.US,D,20140207,000000,8.65554,8.77908,8.64315,8.72444,2080231.255368522,0
+TKC.US,D,20140210,000000,8.66882,8.69702,8.62354,8.67701,294565.670371626,0
+TKC.US,D,20140211,000000,8.68336,8.90848,8.65554,8.82046,1929770.1110451717,0
+TKC.US,D,20140212,000000,8.92136,9.0289,8.92136,8.96196,1288438.2579185579,0
+TKC.US,D,20140213,000000,8.7582,8.82797,8.7582,8.79177,650530.1451848219,0
+TKC.US,D,20140214,000000,8.82046,8.94176,8.82046,8.92136,281992.82664812397,0
+TKC.US,D,20140218,000000,8.84544,8.89267,8.74434,8.83158,561800.853979392,0
+TKC.US,D,20140219,000000,8.88067,9.0166,8.85383,8.90848,851400.5123953499,0
+TKC.US,D,20140220,000000,8.88613,8.98742,8.88067,8.95561,1311408.368935128,0
+TKC.US,D,20140221,000000,8.96196,9.08452,8.94732,9.0289,489943.29633527395,0
+TKC.US,D,20140224,000000,9.07037,9.12424,8.90848,8.91307,908435.8667941559,0
+TKC.US,D,20140225,000000,8.84544,8.86027,8.71068,8.74434,444522.63023723994,0
+TKC.US,D,20140226,000000,8.57465,8.64315,8.49375,8.53278,1031664.9018088139,0
+TKC.US,D,20140227,000000,8.60841,8.82046,8.60841,8.76367,952989.5815685219,0
+TKC.US,D,20140228,000000,8.79177,8.90106,8.79177,8.86671,841440.819824748,0
+TKC.US,D,20140303,000000,8.56128,8.57465,8.38416,8.41149,1274238.0871241519,0
+TKC.US,D,20140304,000000,8.57465,8.59514,8.52137,8.58704,858926.387715702,0
+TKC.US,D,20140305,000000,8.58167,8.60841,8.52742,8.55415,283412.12639195396,0
+TKC.US,D,20140306,000000,8.61553,8.67701,8.59514,8.63593,678814.68831078,0
+TKC.US,D,20140307,000000,8.5685,8.58167,8.4795,8.55415,782610.076869126,0
+TKC.US,D,20140310,000000,8.47238,8.48565,8.29605,8.33762,1168176.9428014678,0
+TKC.US,D,20140311,000000,8.24862,8.31,8.18773,8.19446,1288479.248524878,0
+TKC.US,D,20140312,000000,8.15289,8.31595,8.14704,8.31595,564445.77285219,0
+TKC.US,D,20140313,000000,8.41149,8.41949,8.23476,8.26258,345234.15884377796,0
+TKC.US,D,20140314,000000,8.28922,8.33069,8.17495,8.28307,948965.328793056,0
+TKC.US,D,20140317,000000,8.41949,8.50605,8.41149,8.47238,614593.6806240779,0
+TKC.US,D,20140318,000000,8.4795,8.54713,8.45901,8.52137,305846.28523089,0
+TKC.US,D,20140319,000000,8.45901,8.53278,8.35733,8.35733,1024247.6515952098,0
+TKC.US,D,20140320,000000,8.21417,8.39734,8.21417,8.35733,1522047.8223968698,0
+TKC.US,D,20140321,000000,8.35733,8.40436,8.27614,8.30307,1516709.820688848,0
+TKC.US,D,20140324,000000,8.39109,8.46613,8.34269,8.39734,485184.286941522,0
+TKC.US,D,20140325,000000,8.45199,8.52137,8.41149,8.48565,416969.76943409396,0
+TKC.US,D,20140326,000000,8.66882,8.83158,8.65554,8.77177,715116.9940329299,0
+TKC.US,D,20140327,000000,8.94732,9.02226,8.85383,8.9279,771200.341599954,0
+TKC.US,D,20140328,000000,9.07788,9.27334,9.07788,9.18464,1190326.21692648,0
+TKC.US,D,20140331,000000,9.32701,9.38069,9.23929,9.34751,1581221.8616804217,0
+TKC.US,D,20140401,000000,9.62757,9.63343,9.48998,9.58561,1132794.8761912019,0
+TKC.US,D,20140402,000000,9.60025,9.70661,9.5456,9.66758,849627.66867201,0
+TKC.US,D,20140403,000000,9.75541,9.83054,9.65392,9.78273,886540.7344283279,0
+TKC.US,D,20140404,000000,9.90471,9.93984,9.77004,9.77687,834251.06747622,0
+TKC.US,D,20140407,000000,9.62757,9.76224,9.60025,9.7154,748727.2416850139,0
+TKC.US,D,20140408,000000,9.86372,9.91251,9.81005,9.85104,925285.0555219919,0
+TKC.US,D,20140409,000000,9.62172,9.62172,9.47241,9.56512,759934.0734529019,0
+TKC.US,D,20140410,000000,9.57292,9.59342,9.51145,9.52511,444732.70709462994,0
+TKC.US,D,20140411,000000,9.43631,9.48998,9.38849,9.46461,332462.510679624,0
+TKC.US,D,20140414,000000,9.53877,9.57976,9.49779,9.55926,464362.08369611995,0
+TKC.US,D,20140415,000000,9.47729,9.48412,9.30847,9.42948,850770.2818231799,0
+TKC.US,D,20140416,000000,9.50364,9.50364,9.39727,9.42948,135659.436381198,0
+TKC.US,D,20140417,000000,9.43631,9.56512,9.40996,9.53194,322774.38087589195,0
+TKC.US,D,20140421,000000,9.36995,9.55926,9.36995,9.52023,160676.00341829399,0
+TKC.US,D,20140422,000000,9.39727,9.47241,9.33482,9.43631,548840.649026166,0
+TKC.US,D,20140423,000000,9.40313,9.42362,9.24602,9.30847,394332.70709387393,0
+TKC.US,D,20140424,000000,9.20669,9.2268,9.11087,9.16454,377370.79419865797,0
+TKC.US,D,20140425,000000,9.30847,9.42948,9.2268,9.37581,1130125.362954612,0
+TKC.US,D,20140428,000000,9.85982,9.88519,9.64709,9.75541,2001105.0384587098,0
+TKC.US,D,20140429,000000,9.81591,9.83054,9.7154,9.74272,603159.3509911139,0
+TKC.US,D,20140430,000000,9.81591,9.85982,9.78273,9.83054,591487.275841494,0
+TKC.US,D,20140501,000000,9.84421,9.98765,9.8042,9.97302,535905.0384367319,0
+TKC.US,D,20140502,000000,9.84421,9.94569,9.8364,9.88519,233421.00768923998,0
+TKC.US,D,20140505,000000,9.89202,9.93984,9.85982,9.88519,360249.017938794,0
+TKC.US,D,20140506,000000,9.79639,9.85104,9.75541,9.75541,492777.79676230194,0
+TKC.US,D,20140507,000000,9.74272,9.93984,9.72223,9.93984,656964.645611904,0
+TKC.US,D,20140508,000000,9.93984,10.014,9.90471,9.92422,342651.75064561795,0
+TKC.US,D,20140509,000000,9.99351,10.014,9.93203,9.98765,241054.483351182,0
+TKC.US,D,20140512,000000,10.0257,10.1087,10.0013,10.0882,475796.41332908394,0
+TKC.US,D,20140513,000000,10.0813,10.177,10.0813,10.1574,350706.40478749794,0
+TKC.US,D,20140514,000000,10.1233,10.1828,10.0413,10.1301,352784.628527922,0
+TKC.US,D,20140515,000000,10.136,10.136,9.85104,9.89202,259431.59692959598,0
+TKC.US,D,20140516,000000,9.91251,9.99351,9.91251,9.98765,483978.13835055596,0
+TKC.US,D,20140519,000000,9.93203,10.055,9.91251,10.0482,519464.731006938,0
+TKC.US,D,20140520,000000,9.88519,9.95252,9.7154,9.78956,393953.54398541397,0
+TKC.US,D,20140521,000000,10.0081,10.1496,9.98082,10.1087,485603.41589114396,0
+TKC.US,D,20140522,000000,10.3253,10.3331,10.2453,10.3204,428989.239972276,0
+TKC.US,D,20140523,000000,10.3204,10.3204,10.2843,10.3058,276859.777971702,0
+TKC.US,D,20140527,000000,10.0218,10.0218,9.93203,9.95935,379781.04185027396,0
+TKC.US,D,20140528,000000,9.96619,10.014,9.92422,9.96619,249132.70709169598,0
+TKC.US,D,20140529,000000,10.014,10.1087,9.96619,10.0677,394335.781389348,0
+TKC.US,D,20140530,000000,10.4141,10.578,10.4004,10.5234,834699.9146154239,0
+TKC.US,D,20140602,000000,10.4346,10.4687,10.3673,10.3731,620817.0794286119,0
+TKC.US,D,20140603,000000,10.3253,10.3604,10.2121,10.3468,555910.5038512079,0
+TKC.US,D,20140604,000000,10.2667,10.3331,10.1897,10.2502,367464.38941627194,0
+TKC.US,D,20140605,000000,10.3409,10.3409,10.136,10.1828,387550.81127823,0
+TKC.US,D,20140606,000000,10.6044,10.6932,10.5429,10.6854,1034814.0051393479,0
+TKC.US,D,20140609,000000,10.5039,10.5429,10.4687,10.5087,226210.76003755198,0
+TKC.US,D,20140610,000000,10.6112,10.8347,10.6044,10.7878,973768.7446772879,0
+TKC.US,D,20140611,000000,10.5507,10.619,10.4561,10.497,674213.4927513599,0
+TKC.US,D,20140612,000000,10.9176,10.943,10.7752,10.8161,1377058.9240172398,0
+TKC.US,D,20140613,000000,10.7469,10.7878,10.7,10.7878,370781.55423271796,0
+TKC.US,D,20140616,000000,10.5039,10.578,10.4629,10.5087,260610.07686129597,0
+TKC.US,D,20140617,000000,10.3877,10.4414,10.3536,10.4141,441875.66183412593,0
+TKC.US,D,20140618,000000,10.4004,10.5292,10.3409,10.5087,317553.202395882,0
+TKC.US,D,20140619,000000,10.5292,10.5507,10.4141,10.4219,242413.32195068998,0
+TKC.US,D,20140620,000000,10.2716,10.4268,10.2121,10.4219,552512.3825872799,0
+TKC.US,D,20140623,000000,10.4268,10.4268,10.3536,10.3946,123853.11699587999,0
+TKC.US,D,20140624,000000,10.4219,10.4756,10.3946,10.4141,102984.799318368,0
+TKC.US,D,20140625,000000,10.3877,10.4756,10.3877,10.4561,150580.01708167797,0
+TKC.US,D,20140626,000000,10.4492,10.4804,10.3409,10.4687,509342.100776214,0
+TKC.US,D,20140627,000000,10.4883,10.6434,10.4883,10.6239,313248.16396712395,0
+TKC.US,D,20140630,000000,10.5644,10.6044,10.5361,10.5907,341789.92314773996,0
+TKC.US,D,20140701,000000,10.217,10.2785,10.177,10.2502,1088842.6985645818,0
+TKC.US,D,20140702,000000,10.0677,10.1701,10.0628,10.1623,351446.285231574,0
+TKC.US,D,20140703,000000,9.93984,10.136,9.91935,10.1087,257529.63279634799,0
+TKC.US,D,20140707,000000,10.2716,10.3799,10.2394,10.3468,352967.03672604595,0
+TKC.US,D,20140708,000000,10.4073,10.5234,10.3799,10.5087,330297.18190077,0
+TKC.US,D,20140709,000000,10.3331,10.3731,10.2667,10.3468,183258.75320513998,0
+TKC.US,D,20140710,000000,10.0755,10.1418,10.0482,10.1301,800225.7899351459,0
+TKC.US,D,20140711,000000,9.95935,10.096,9.94569,10.0628,478073.44151015993,0
+TKC.US,D,20140714,000000,10.177,10.3204,10.177,10.298,917884.201550916,0
+TKC.US,D,20140715,000000,10.3253,10.3731,10.3253,10.3673,334438.25790424796,0
+TKC.US,D,20140716,000000,10.2931,10.4883,10.2667,10.4687,529226.6439020459,0
+TKC.US,D,20140717,000000,10.5166,10.7,10.4756,10.4756,558737.8309221299,0
+TKC.US,D,20140718,000000,10.497,10.5712,10.4492,10.5361,564377.1135866039,0
+TKC.US,D,20140721,000000,10.5975,10.6522,10.5039,10.5839,446547.56618944794,0
+TKC.US,D,20140722,000000,10.6795,10.7,10.5839,10.6044,608223.74040195,0
+TKC.US,D,20140723,000000,10.6385,10.6795,10.5907,10.659,234310.50384638397,0
+TKC.US,D,20140724,000000,10.659,10.659,10.5039,10.6239,252291.03330865197,0
+TKC.US,D,20140725,000000,10.7878,11.0191,10.7752,10.985,784914.773709468,0
+TKC.US,D,20140728,000000,10.9703,11.2767,10.8962,11.2689,1509340.7344376699,0
+TKC.US,D,20140729,000000,11.2426,11.264,11.187,11.2279,798606.6609855059,0
+TKC.US,D,20140730,000000,11.0328,11.2904,10.985,11.1548,1017198.2920733279,0
+TKC.US,D,20140731,000000,11.0796,11.1665,11.0191,11.0933,914288.3006114939,0
+TKC.US,D,20140801,000000,11.0933,11.1489,10.9781,11.0455,611476.345013442,0
+TKC.US,D,20140804,000000,11.0045,11.0659,10.9654,11.0659,647234.5004366939,0
+TKC.US,D,20140805,000000,10.8903,10.9508,10.7752,10.8962,1020617.933405574,0
+TKC.US,D,20140806,000000,10.8561,10.8561,10.7205,10.7332,194614.17592093797,0
+TKC.US,D,20140807,000000,10.5839,10.5907,10.3331,10.3799,394191.28950206994,0
+TKC.US,D,20140808,000000,10.2589,10.3331,10.177,10.3204,343892.741251956,0
+TKC.US,D,20140811,000000,10.0755,10.1574,10.014,10.0813,1178111.01624312,0
+TKC.US,D,20140812,000000,10.0813,10.1301,10.014,10.0882,448570.45261134,0
+TKC.US,D,20140813,000000,10.1301,10.1418,9.99351,10.0677,337857.899236494,0
+TKC.US,D,20140814,000000,10.1301,10.1828,9.98082,10.0081,347058.240825018,0
+TKC.US,D,20140815,000000,9.93203,9.95935,9.85982,9.89202,1159934.7566356738,0
+TKC.US,D,20140818,000000,10.0482,10.1087,9.98082,10.096,575613.6635440739,0
+TKC.US,D,20140819,000000,10.0677,10.1174,10.0482,10.0813,313553.54398420796,0
+TKC.US,D,20140820,000000,9.94569,10.0482,9.93203,9.98765,172933.219473132,0
+TKC.US,D,20140821,000000,9.96619,10.0882,9.96619,9.98765,206541.41759489998,0
+TKC.US,D,20140822,000000,10.0013,10.0081,9.85104,9.94569,168094.27839705598,0
+TKC.US,D,20140825,000000,9.93203,10.0257,9.91935,10.0013,356856.020500656,0
+TKC.US,D,20140826,000000,10.055,10.0813,10.0013,10.0257,146673.612299382,0
+TKC.US,D,20140827,000000,10.0482,10.0882,10.0335,10.055,326993.339031378,0
+TKC.US,D,20140828,000000,10.0413,10.0482,9.99351,10.0013,262021.17848386196,0
+TKC.US,D,20140829,000000,9.96619,10.0335,9.94569,10.0218,141822.37404141,0
+TKC.US,D,20140902,000000,9.96619,10.0013,9.86372,9.89788,300648.676349514,0
+TKC.US,D,20140903,000000,10.1174,10.2502,10.1174,10.2121,230678.736126432,0
+TKC.US,D,20140904,000000,10.2121,10.2502,10.1701,10.177,171827.49786764997,0
+TKC.US,D,20140905,000000,10.2785,10.3204,10.2589,10.2931,125785.82408386799,0
+TKC.US,D,20140908,000000,10.1897,10.2453,10.1301,10.1418,260717.67720288597,0
+TKC.US,D,20140909,000000,9.91935,9.93984,9.81005,9.84421,294025.61913336,0
+TKC.US,D,20140910,000000,9.81005,9.89202,9.77687,9.85982,156886.42186401,0
+TKC.US,D,20140911,000000,9.82371,9.82371,9.75541,9.77004,223312.72417072798,0
+TKC.US,D,20140912,000000,9.64709,9.66173,9.42948,9.43631,430328.60803378193,0
+TKC.US,D,20140915,000000,9.46461,9.53877,9.44314,9.4568,282977.62596496195,0
+TKC.US,D,20140916,000000,9.55926,9.7154,9.53877,9.6871,188282.15200965598,0
+TKC.US,D,20140917,000000,9.6871,9.70661,9.55243,9.57292,262185.140909142,0
+TKC.US,D,20140918,000000,9.28798,9.32701,9.26134,9.32701,309587.702822748,0
+TKC.US,D,20140919,000000,9.36312,9.36312,9.08452,9.11087,405191.11870804196,0
+TKC.US,D,20140922,000000,9.10335,9.15878,9.09867,9.1176,304917.84799774195,0
+TKC.US,D,20140923,000000,9.14444,9.17888,9.05622,9.07037,100166.695133868,0
+TKC.US,D,20140924,000000,9.14444,9.17225,9.05622,9.1176,396264.38941670395,0
+TKC.US,D,20140925,000000,8.95561,8.96196,8.88613,8.9279,510686.59266350995,0
+TKC.US,D,20140926,000000,8.88613,8.96849,8.83158,8.94176,209137.147740114,0
+TKC.US,D,20140929,000000,8.839,8.86027,8.77177,8.81217,241472.587535646,0
+TKC.US,D,20140930,000000,8.89267,8.93434,8.839,8.92136,569862.6814773779,0
+TKC.US,D,20141001,000000,8.86671,8.87325,8.69067,8.7299,305326.72929578397,0
+TKC.US,D,20141002,000000,8.839,8.88613,8.78367,8.86671,1134318.701981148,0
+TKC.US,D,20141003,000000,8.82797,8.88067,8.76367,8.82046,178985.48249628,0
+TKC.US,D,20141006,000000,8.88067,8.91307,8.83158,8.88067,106583.774553264,0
+TKC.US,D,20141007,000000,8.85383,8.90106,8.82046,8.85383,628067.292921462,0
+TKC.US,D,20141008,000000,8.839,8.89267,8.71068,8.88613,643996.242537414,0
+TKC.US,D,20141009,000000,9.09867,9.12424,8.95561,8.96849,387371.47737557994,0
+TKC.US,D,20141010,000000,8.86027,8.89267,8.73712,8.75176,272816.05465823394,0
+TKC.US,D,20141013,000000,9.03641,9.05056,8.90106,8.91307,256392.14347096797,0
+TKC.US,D,20141014,000000,8.90106,8.96849,8.85383,8.86671,257623.91119088398,0
+TKC.US,D,20141015,000000,8.98742,9.07037,8.82797,8.97611,327570.28181533195,0
+TKC.US,D,20141016,000000,8.85383,9.0289,8.82046,8.99504,481165.157991846,0
+TKC.US,D,20141017,000000,9.09018,9.1176,9.00148,9.09018,254630.57216436596,0
+TKC.US,D,20141020,000000,9.03641,9.14444,9.02226,9.14444,211148.76174526798,0
+TKC.US,D,20141021,000000,9.10335,9.18464,9.09018,9.17225,643551.494458842,0
+TKC.US,D,20141022,000000,9.23353,9.36312,9.2268,9.30847,295235.866784958,0
+TKC.US,D,20141023,000000,9.36312,9.4568,9.31628,9.4568,345433.988049588,0
+TKC.US,D,20141024,000000,9.48998,9.58561,9.46461,9.58561,265628.35184002196,0
+TKC.US,D,20141027,000000,9.48998,9.57976,9.42948,9.50364,207647.139200382,0
+TKC.US,D,20141028,000000,9.60513,9.70173,9.58561,9.69588,109993.16823392999,0
+TKC.US,D,20141029,000000,9.6871,9.81005,9.62172,9.6871,223409.05209557997,0
+TKC.US,D,20141030,000000,9.74272,9.97302,9.72906,9.87934,736396.2425387999,0
+TKC.US,D,20141031,000000,9.85104,9.95252,9.81005,9.93203,377735.610594906,0
+TKC.US,D,20141103,000000,9.77004,9.77004,9.62757,9.73589,319245.08967173996,0
+TKC.US,D,20141104,000000,9.73589,9.78956,9.72223,9.77687,491327.75406373193,0
+TKC.US,D,20141105,000000,9.87934,9.90471,9.66173,9.70173,461927.241680712,0
+TKC.US,D,20141106,000000,9.77687,9.78273,9.55243,9.58561,277609.906067358,0
+TKC.US,D,20141107,000000,9.50364,9.5456,9.47241,9.53877,186096.32792764198,0
+TKC.US,D,20141110,000000,9.57976,9.62172,9.52023,9.57976,241687.78821882597,0
+TKC.US,D,20141111,000000,9.57292,9.62172,9.51145,9.59342,70991.631085608,0
+TKC.US,D,20141112,000000,9.65392,9.75053,9.62172,9.70661,277307.60034574795,0
+TKC.US,D,20141113,000000,9.70661,9.77687,9.68124,9.69588,120387.36123152399,0
+TKC.US,D,20141114,000000,9.75541,9.87153,9.75541,9.82371,192044.06490467399,0
+TKC.US,D,20141117,000000,10.0013,10.0482,9.93203,9.97302,214626.81469151998,0
+TKC.US,D,20141118,000000,10.0218,10.1623,10.014,10.1301,318607.685743464,0
+TKC.US,D,20141119,000000,10.0335,10.1174,10.0013,10.096,171513.919729302,0
+TKC.US,D,20141120,000000,10.2785,10.4492,10.2716,10.4492,550165.67037546,0
+TKC.US,D,20141121,000000,10.5361,10.6434,10.5361,10.5712,534247.993176246,0
+TKC.US,D,20141124,000000,10.6044,10.659,10.5039,10.6522,537247.480793712,0
+TKC.US,D,20141125,000000,10.7264,10.74,10.6522,10.7205,711756.789079848,0
+TKC.US,D,20141126,000000,10.6522,10.74,10.6044,10.7205,212209.39368379797,0
+TKC.US,D,20141128,000000,10.6932,10.8415,10.6795,10.7752,597477.0281900039,0
+TKC.US,D,20141201,000000,10.7059,10.9313,10.6522,10.8962,2108297.5235158256,0
+TKC.US,D,20141202,000000,10.8835,11.2689,10.8757,11.0123,880403.4158970659,0
+TKC.US,D,20141203,000000,11.0123,11.0123,10.8757,10.8835,350533.219475796,0
+TKC.US,D,20141204,000000,11.1265,11.2026,11.0045,11.1743,912544.150312578,0
+TKC.US,D,20141205,000000,11.0123,11.0123,10.7947,10.8688,238704.69684388797,0
+TKC.US,D,20141208,000000,10.9508,10.9508,10.822,10.8561,322686.251072304,0
+TKC.US,D,20141209,000000,10.903,10.9508,10.8688,10.9371,494538.34330374596,0
+TKC.US,D,20141210,000000,10.903,10.9118,10.7469,10.7595,700273.2707192999,0
+TKC.US,D,20141211,000000,10.8493,10.8561,10.6385,10.6385,262647.30999539996,0
+TKC.US,D,20141212,000000,10.2453,10.3204,10.1975,10.2316,352612.46798137797,0
+TKC.US,D,20141215,000000,9.98082,10.0413,9.75541,9.81005,653549.1033402899,0
+TKC.US,D,20141216,000000,9.60513,9.66758,9.50364,9.56512,563343.1255421819,0
+TKC.US,D,20141217,000000,9.72906,9.93984,9.72906,9.91935,564154.739547318,0
+TKC.US,D,20141218,000000,10.1028,10.136,10.0482,10.1174,351693.25363465195,0
+TKC.US,D,20141219,000000,10.0882,10.1975,10.0882,10.1574,232031.42613499198,0
+TKC.US,D,20141222,000000,10.2121,10.3253,10.2121,10.2316,206093.59522085398,0
+TKC.US,D,20141223,000000,10.177,10.177,10.0677,10.1418,117005.636210124,0
+TKC.US,D,20141224,000000,10.1233,10.1897,10.1233,10.1233,75749.615714202,0
+TKC.US,D,20141226,000000,10.0482,10.2667,10.014,10.2316,98284.20153862199,0
+TKC.US,D,20141229,000000,10.0882,10.2228,10.0882,10.1496,135468.83006180997,0
+TKC.US,D,20141230,000000,10.1496,10.2502,10.1174,10.177,148517.16481862398,0
+TKC.US,D,20141231,000000,10.3058,10.3731,10.2667,10.2667,172014.00512640597,0
+TKC.US,D,20150102,000000,10.1828,10.2228,10.1496,10.1828,84435.52519341,0
+TKC.US,D,20150105,000000,10.4141,10.4687,10.3204,10.3253,338875.491038388,0
+TKC.US,D,20150106,000000,10.3799,10.5585,10.3253,10.4141,452023.9111938,0
+TKC.US,D,20150107,000000,10.4804,10.4883,10.3673,10.4346,138160.88813187598,0
+TKC.US,D,20150108,000000,10.5087,10.619,10.4561,10.5166,168948.932538828,0
+TKC.US,D,20150109,000000,10.6522,10.7,10.5839,10.6522,264772.672933092,0
+TKC.US,D,20150112,000000,10.6795,10.7205,10.5507,10.578,318782.920585482,0
+TKC.US,D,20150113,000000,11.025,11.0933,10.9313,10.9986,504236.72075905796,0
+TKC.US,D,20150114,000000,10.9654,11.0523,10.8835,11.0123,462401.70794886595,0
+TKC.US,D,20150115,000000,11.0455,11.0659,10.8347,10.8347,307461.31511989795,0
+TKC.US,D,20150116,000000,10.7673,10.9508,10.7595,10.943,478497.6942855719,0
+TKC.US,D,20150120,000000,10.8161,10.9654,10.7469,10.9371,332212.46798107197,0
+TKC.US,D,20150121,000000,11.1343,11.3226,11.1343,11.2162,603542.6131602059,0
+TKC.US,D,20150122,000000,11.0191,11.2582,10.9508,11.1616,2282540.392860882,0
+TKC.US,D,20150123,000000,10.8005,10.8415,10.6522,10.659,1254832.1093271058,0
+TKC.US,D,20150126,000000,10.4414,10.5292,10.3604,10.3877,995290.8625256039,0
+TKC.US,D,20150127,000000,10.3331,10.3731,10.298,10.3204,339073.27071388194,0
+TKC.US,D,20150128,000000,10.3204,10.3331,10.0482,10.0482,762571.818969594,0
+TKC.US,D,20150129,000000,9.95935,10.0677,9.87934,10.014,699498.548259852,0
+TKC.US,D,20150130,000000,9.70661,9.89202,9.68124,9.8042,560995.388565204,0
+TKC.US,D,20150202,000000,9.97302,10.0335,9.90471,9.97302,422357.984634858,0
+TKC.US,D,20150203,000000,9.92422,9.98082,9.83054,9.91935,278865.24338590796,0
+TKC.US,D,20150204,000000,9.89788,9.92422,9.60025,9.63343,649000.1708039279,0
+TKC.US,D,20150205,000000,9.6871,9.78956,9.67441,9.78956,1531190.7771365459,0
+TKC.US,D,20150206,000000,9.74272,9.8364,9.72906,9.76224,661377.2843822519,0
+TKC.US,D,20150209,000000,9.53877,9.75541,9.53194,9.67441,635146.3706329259,0
+TKC.US,D,20150210,000000,9.50364,9.78273,9.47729,9.72223,1584602.561936664,0
+TKC.US,D,20150211,000000,9.8364,10.014,9.77687,9.96619,1439136.122993406,0
+TKC.US,D,20150212,000000,10.0813,10.136,10.014,10.0335,854020.8369043559,0
+TKC.US,D,20150213,000000,9.78956,9.8042,9.64709,9.6871,475668.31768433395,0
+TKC.US,D,20150217,000000,9.57292,9.59342,9.48998,9.52511,475020.66610447795,0
+TKC.US,D,20150218,000000,9.49779,9.58561,9.48998,9.57976,194112.040993518,0
+TKC.US,D,20150219,000000,9.57976,9.69588,9.5456,9.64026,221918.01879068997,0
+TKC.US,D,20150220,000000,9.58561,9.64026,9.51145,9.62172,184899.40222309798,0
+TKC.US,D,20150223,000000,9.53877,9.57292,9.49779,9.52023,412496.669519424,0
+TKC.US,D,20150224,000000,9.48998,9.52023,9.40996,9.4568,405304.86764057993,0
+TKC.US,D,20150225,000000,9.38849,9.40996,9.26134,9.33482,512808.88130572793,0
+TKC.US,D,20150226,000000,9.33482,9.33482,9.13868,9.16454,708007.1733667259,0
+TKC.US,D,20150227,000000,8.90848,8.99504,8.89267,8.94176,555195.217770924,0
+TKC.US,D,20150302,000000,8.87325,8.88067,8.80377,8.82797,245687.44663049997,0
+TKC.US,D,20150303,000000,8.72444,8.79177,8.66882,8.67701,485042.869349718,0
+TKC.US,D,20150304,000000,8.49375,8.50605,8.40436,8.46613,1355410.7600544898,0
+TKC.US,D,20150305,000000,8.41949,8.43979,8.31,8.33069,674170.4526147239,0
+TKC.US,D,20150306,000000,8.26863,8.32366,8.1605,8.2011,670632.9632893079,0
+TKC.US,D,20150309,000000,8.30307,8.36514,8.27614,8.28307,436584.79932337196,0
+TKC.US,D,20150310,000000,8.08497,8.11308,7.98456,7.98456,532326.5585049959,0
+TKC.US,D,20150311,000000,8.04497,8.14704,7.97783,8.09259,428037.233140494,0
+TKC.US,D,20150312,000000,8.24862,8.32366,8.10625,8.10625,598460.8027416839,0
+TKC.US,D,20150313,000000,8.19446,8.20803,8.09259,8.11971,277357.81383849,0
+TKC.US,D,20150316,000000,8.2011,8.21417,8.05921,8.11308,458381.55423403194,0
+TKC.US,D,20150317,000000,8.29605,8.34972,8.22188,8.34972,887453.8001841059,0
+TKC.US,D,20150318,000000,8.21417,8.43179,8.14704,8.38416,813363.2792607059,0
+TKC.US,D,20150319,000000,8.37128,8.45901,8.29605,8.36514,356897.01110697596,0
+TKC.US,D,20150320,000000,8.43179,8.50078,8.43179,8.48565,284720.75149871997,0
+TKC.US,D,20150323,000000,8.718,8.79919,8.66237,8.77908,2300457.386883354,0
+TKC.US,D,20150324,000000,8.66882,8.68336,8.51415,8.55415,777719.8975351499,0
+TKC.US,D,20150325,000000,9.04393,9.1176,8.95561,9.07037,3957676.8574462137,0
+TKC.US,D,20150326,000000,8.89267,8.93434,8.72444,8.73712,948140.3928408659,0
+TKC.US,D,20150327,000000,8.69067,8.74434,8.59514,8.74434,844444.4065028459,0
+TKC.US,D,20150330,000000,8.73712,8.79177,8.69067,8.79177,932966.6951463599,0
+TKC.US,D,20150331,000000,8.65554,8.85383,8.60129,8.84544,1686201.8787614158,0
+TKC.US,D,20150401,000000,8.70795,8.78367,8.63954,8.69243,930125.0213632259,0
+TKC.US,D,20150402,000000,8.68521,8.79275,8.67789,8.7544,583704.1844664839,0
+TKC.US,D,20150406,000000,8.73888,8.82963,8.71712,8.72444,562741.5883944359,0
+TKC.US,D,20150407,000000,8.44154,8.51854,8.40358,8.44154,1207407.0025800238,0
+TKC.US,D,20150408,000000,8.20471,8.28834,8.20471,8.23476,855836.7207643319,0
+TKC.US,D,20150409,000000,8.28834,8.31849,8.20471,8.25887,755031.59693703,0
+TKC.US,D,20150410,000000,8.2738,8.32718,8.25887,8.31849,645153.2024007959,0
+TKC.US,D,20150413,000000,8.2132,8.23476,8.17495,8.18178,777879.7608997979,0
+TKC.US,D,20150414,000000,8.1366,8.197,8.10537,8.12069,1031932.3655150519,0
+TKC.US,D,20150415,000000,8.09766,8.09766,7.96036,8.03667,916809.2229001739,0
+TKC.US,D,20150416,000000,8.11308,8.18178,8.08995,8.18178,627392.9974474979,0
+TKC.US,D,20150417,000000,8.15884,8.26492,8.14352,8.2132,526711.8702043139,0
+TKC.US,D,20150420,000000,8.14352,8.15884,8.09766,8.1283,349306.57558167,0
+TKC.US,D,20150421,000000,8.22013,8.28141,8.20471,8.26492,504699.91461047396,0
+TKC.US,D,20150422,000000,8.32718,8.37294,8.28834,8.31849,495012.80957189994,0
+TKC.US,D,20150423,000000,8.31156,8.3948,8.31156,8.36611,505876.345011858,0
+TKC.US,D,20150424,000000,8.41949,8.57094,8.41949,8.532,491330.828359206,0
+TKC.US,D,20150427,000000,8.58528,8.7299,8.58528,8.67789,443248.84714584594,0
+TKC.US,D,20150428,000000,8.69243,8.83715,8.69243,8.76269,614231.938523304,0
+TKC.US,D,20150429,000000,8.84544,8.9075,8.7544,8.80006,513870.53800941596,0
+TKC.US,D,20150430,000000,8.51854,8.52576,8.41061,8.44154,635719.2143562479,0
+TKC.US,D,20150501,000000,8.48663,8.49541,8.41061,8.46438,236886.76345359598,0
+TKC.US,D,20150504,000000,8.23476,8.26492,8.18178,8.22784,471156.27669365995,0
+TKC.US,D,20150505,000000,8.24257,8.26492,8.18851,8.22013,304890.179338476,0
+TKC.US,D,20150506,000000,8.29605,8.32718,8.22784,8.25038,191349.27412755,0
+TKC.US,D,20150507,000000,8.43344,8.54713,8.43344,8.51854,678156.7890793439,0
+TKC.US,D,20150508,000000,8.74727,8.77723,8.62529,8.62529,321788.55679389596,0
+TKC.US,D,20150511,000000,8.72444,8.84544,8.71712,8.79275,442592.99744472594,0
+TKC.US,D,20150512,000000,8.87686,8.92322,8.86115,8.8834,430460.802739164,0
+TKC.US,D,20150513,000000,8.99874,9.0449,8.93717,8.95288,355988.04441182996,0
+TKC.US,D,20150514,000000,9.16551,9.21919,9.12716,9.17508,453337.66012635594,0
+TKC.US,D,20150515,000000,9.08354,9.18181,9.03641,9.16551,314889.83775024,0
+TKC.US,D,20150518,000000,9.14248,9.14248,9.00538,9.01377,211665.24338489998,0
+TKC.US,D,20150519,000000,8.98372,9.05251,8.88994,9.03641,294670.19641774194,0
+TKC.US,D,20150520,000000,8.91404,8.92975,8.83715,8.87686,256542.78394919398,0
+TKC.US,D,20150521,000000,8.87686,8.9075,8.83715,8.86954,303578.479936236,0
+TKC.US,D,20150522,000000,8.84544,8.94449,8.83715,8.9075,413637.23314027797,0
+TKC.US,D,20150526,000000,8.72444,8.73888,8.58528,8.66969,279837.74552084995,0
+TKC.US,D,20150527,000000,8.47238,8.63954,8.43344,8.63242,280781.55423136795,0
+TKC.US,D,20150528,000000,8.57914,8.57914,8.42564,8.56401,703187.7028286519,0
+TKC.US,D,20150529,000000,8.54713,8.54713,8.37294,8.41061,826880.956459884,0
+TKC.US,D,20150601,000000,8.34269,8.38768,8.29605,8.32718,745237.916322024,0
+TKC.US,D,20150602,000000,8.31156,8.44154,8.31156,8.40358,212440.99060950597,0
+TKC.US,D,20150603,000000,8.532,8.66237,8.532,8.62529,227324.67976429797,0
+TKC.US,D,20150604,000000,8.7544,8.82407,8.67789,8.69243,428049.53032238997,0
+TKC.US,D,20150605,000000,8.63242,8.66237,8.57094,8.64657,300828.010252164,0
+TKC.US,D,20150608,000000,8.10537,8.22013,8.04409,8.197,747614.3467234259,0
+TKC.US,D,20150609,000000,8.1366,8.24257,8.12069,8.18178,513204.44065671595,0
+TKC.US,D,20150610,000000,8.28834,8.38768,8.25887,8.31849,441304.86764112,0
+TKC.US,D,20150611,000000,8.44759,8.49541,8.36611,8.44154,236845.77284727598,0
+TKC.US,D,20150612,000000,8.42564,8.46438,8.41061,8.42564,429360.20495947194,0
+TKC.US,D,20150615,000000,8.32718,8.32718,8.1283,8.18178,819018.9581677079,0
+TKC.US,D,20150616,000000,8.25887,8.31849,8.25038,8.2738,204656.87446933798,0
+TKC.US,D,20150617,000000,8.35733,8.46438,8.35733,8.45638,372363.79163666995,0
+TKC.US,D,20150618,000000,8.58528,8.66969,8.54713,8.63954,452552.69001532794,0
+TKC.US,D,20150619,000000,8.64657,8.71712,8.60929,8.69243,387564.13322528393,0
+TKC.US,D,20150622,000000,8.80006,8.96762,8.79275,8.9601,404859.09479684994,0
+TKC.US,D,20150623,000000,8.9601,9.00538,8.88994,8.99016,524830.401374226,0
+TKC.US,D,20150624,000000,8.98372,9.05251,8.92322,8.93717,427395.73015158594,0
+TKC.US,D,20150625,000000,9.05251,9.09867,8.98372,9.00538,832121.6054778959,0
+TKC.US,D,20150626,000000,8.99874,9.01377,8.8834,8.9075,492643.552526604,0
+TKC.US,D,20150629,000000,8.71712,8.72444,8.59416,8.60129,196401.36635648998,0
+TKC.US,D,20150630,000000,8.82963,8.84544,8.7544,8.76913,167186.33646706797,0
+TKC.US,D,20150701,000000,8.80006,8.82407,8.61729,8.70795,497492.74125425995,0
+TKC.US,D,20150702,000000,8.76913,8.86954,8.72444,8.82963,328999.82921074197,0
+TKC.US,D,20150706,000000,8.84544,8.9601,8.8066,8.9601,228633.30487106397,0
+TKC.US,D,20150707,000000,8.88994,8.96762,8.7544,8.95288,308163.279253128,0
+TKC.US,D,20150708,000000,8.64657,8.66969,8.53991,8.56401,241474.637065962,0
+TKC.US,D,20150709,000000,8.82407,8.89911,8.82407,8.83715,262306.063197786,0
+TKC.US,D,20150710,000000,8.94449,9.05251,8.92975,8.99016,299125.875324726,0
+TKC.US,D,20150713,000000,9.02041,9.08354,8.99016,9.07515,211861.99829523597,0
+TKC.US,D,20150714,000000,9.05905,9.10511,9.01377,9.08354,207582.578995428,0
+TKC.US,D,20150715,000000,8.96762,8.96762,8.82963,8.86954,219657.38685214196,0
+TKC.US,D,20150716,000000,8.89911,8.97708,8.82963,8.97708,305674.12468434597,0
+TKC.US,D,20150717,000000,8.96762,8.98372,8.8834,8.95288,206753.54398260597,0
+TKC.US,D,20150720,000000,8.79275,8.8066,8.70073,8.8066,142682.15200897199,0
+TKC.US,D,20150721,000000,8.82407,8.93717,8.82407,8.8834,182646.96840581397,0
+TKC.US,D,20150722,000000,8.76913,8.89911,8.76913,8.89911,190768.232282964,0
+TKC.US,D,20150723,000000,8.70795,8.72444,8.49541,8.54713,423729.12041626195,0
+TKC.US,D,20150724,000000,8.58528,8.63954,8.42564,8.51854,396340.22203839594,0
+TKC.US,D,20150727,000000,8.40358,8.41061,8.24257,8.2738,230599.82920926597,0
+TKC.US,D,20150728,000000,8.48663,8.58528,8.43344,8.53991,454779.50470366195,0
+TKC.US,D,20150729,000000,8.57914,8.61729,8.45638,8.46438,342490.862515812,0
+TKC.US,D,20150730,000000,8.41949,8.79275,8.41949,8.7299,266369.25704925595,0
+TKC.US,D,20150731,000000,8.76913,8.81587,8.72444,8.76269,377736.635360064,0
+TKC.US,D,20150803,000000,8.51854,8.51854,8.33489,8.42564,442515.11529271794,0
+TKC.US,D,20150804,000000,8.44759,8.57914,8.44154,8.50975,202690.350131136,0
+TKC.US,D,20150805,000000,8.54713,8.54713,8.44759,8.4795,209242.698551388,0
+TKC.US,D,20150806,000000,8.47238,8.47238,8.34269,8.40358,346854.31255857594,0
+TKC.US,D,20150807,000000,8.25038,8.34884,8.24257,8.33489,451111.87020317995,0
+TKC.US,D,20150810,000000,8.197,8.31156,8.18178,8.28141,434733.048682866,0
+TKC.US,D,20150811,000000,8.28141,8.38065,8.26492,8.31156,397437.745522614,0
+TKC.US,D,20150812,000000,8.2132,8.31156,8.197,8.28141,264403.757476212,0
+TKC.US,D,20150813,000000,8.07492,8.07492,7.96036,8.01442,255230.05978179598,0
+TKC.US,D,20150814,000000,8.04409,8.11308,8.02086,8.05248,156309.479080056,0
+TKC.US,D,20150817,000000,8.02086,8.08995,7.96778,8.02086,151592.48505778197,0
+TKC.US,D,20150818,000000,7.9062,7.92289,7.8536,7.89957,293227.327075278,0
+TKC.US,D,20150819,000000,7.73943,7.79281,7.6479,7.74675,441284.37233795994,0
+TKC.US,D,20150820,000000,7.60926,7.83018,7.57081,7.69337,395816.567042658,0
+TKC.US,D,20150821,000000,7.60155,7.60155,7.45673,7.45673,236496.32792839798,0
+TKC.US,D,20150824,000000,7.06747,7.24303,6.98365,7.02922,509274.46627578593,0
+TKC.US,D,20150825,000000,7.26586,7.31172,7.10563,7.10563,370921.94705936394,0
+TKC.US,D,20150826,000000,7.5024,7.60155,7.31943,7.41858,367649.87190986995,0
+TKC.US,D,20150827,000000,7.61726,7.65512,7.51031,7.56378,264664.047826344,0
+TKC.US,D,20150828,000000,7.41858,7.47947,7.39565,7.46444,198237.74551962598,0
+TKC.US,D,20150831,000000,7.4339,7.52504,7.39565,7.44912,313405.97780145594,0
+TKC.US,D,20150901,000000,7.28879,7.38813,7.28108,7.31943,314323.142617866,0
+TKC.US,D,20150902,000000,7.39565,7.39565,7.27357,7.35739,128533.219472466,0
+TKC.US,D,20150903,000000,7.16672,7.19706,7.0905,7.11324,579906.4047909359,0
+TKC.US,D,20150904,000000,7.07518,7.0905,6.96833,6.98365,446391.801885432,0
+TKC.US,D,20150908,000000,7.014,7.02922,6.86899,6.93017,625370.1110256059,0
+TKC.US,D,20150909,000000,6.8767,6.90734,6.70866,6.72398,476791.46029750194,0
+TKC.US,D,20150910,000000,6.71647,6.75452,6.65528,6.73179,691382.408208492,0
+TKC.US,D,20150911,000000,6.65528,6.7393,6.64786,6.73179,213564.133222674,0
+TKC.US,D,20150914,000000,6.59429,6.75452,6.57897,6.70105,1200558.4970291099,0
+TKC.US,D,20150915,000000,6.75452,6.93759,6.75452,6.90734,729663.5354507399,0
+TKC.US,D,20150916,000000,6.9452,6.98365,6.89953,6.91485,894752.177639382,0
+TKC.US,D,20150917,000000,7.0218,7.28879,6.96833,7.12856,955615.0299033179,0
+TKC.US,D,20150918,000000,7.014,7.26586,7.014,7.06747,2129900.597811624,0
+TKC.US,D,20150921,000000,7.07518,7.10563,6.96833,6.98365,460676.00342279393,0
+TKC.US,D,20150922,000000,6.9452,6.99887,6.88441,6.97604,309869.513241198,0
+TKC.US,D,20150923,000000,6.97604,7.0218,6.83854,6.83854,309344.83348030195,0
+TKC.US,D,20150924,000000,6.83854,6.83854,6.68573,6.76233,1006553.031612024,0
+TKC.US,D,20150925,000000,6.76984,6.83854,6.73179,6.76984,805263.5354518739,0
+TKC.US,D,20150928,000000,6.74701,6.76233,6.62474,6.62474,534310.5038508839,0
+TKC.US,D,20150929,000000,6.69353,6.75452,6.6706,6.73179,513870.53800941596,0
+TKC.US,D,20150930,000000,6.72398,6.75452,6.60951,6.62474,573878.73613158,0
+TKC.US,D,20151001,000000,6.64016,6.68573,6.5332,6.57897,656816.0546639939,0
+TKC.US,D,20151002,000000,6.58668,6.8767,6.57897,6.84615,475088.30060490593,0
+TKC.US,D,20151005,000000,6.86899,6.96062,6.86128,6.90734,376669.85483058594,0
+TKC.US,D,20151006,000000,6.90734,6.98365,6.89202,6.96062,369221.861662242,0
+TKC.US,D,20151007,000000,7.12856,7.26586,7.11324,7.20487,428572.16055296996,0
+TKC.US,D,20151008,000000,7.21258,7.2966,7.20487,7.28879,394900.42699140596,0
+TKC.US,D,20151009,000000,7.2966,7.30421,7.18194,7.22029,313930.65756235196,0
+TKC.US,D,20151012,000000,7.34998,7.38042,7.2966,7.33446,455229.37660802394,0
+TKC.US,D,20151013,000000,7.23551,7.23551,7.13617,7.16672,386646.96840887395,0
+TKC.US,D,20151014,000000,7.28108,7.35739,7.27357,7.32714,601917.335619618,0
+TKC.US,D,20151015,000000,7.41097,7.4339,7.31172,7.41097,513739.3680691919,0
+TKC.US,D,20151016,000000,7.38813,7.38813,7.21258,7.31943,603881.8104275039,0
+TKC.US,D,20151019,000000,7.31943,7.40326,7.30421,7.3651,647307.2587629119,0
+TKC.US,D,20151020,000000,7.4339,7.4339,7.32714,7.38813,430894.278400998,0
+TKC.US,D,20151021,000000,7.35739,7.46444,7.34227,7.44912,1549732.877905398,0
+TKC.US,D,20151022,000000,7.54807,7.66302,7.47947,7.57081,1641578.4799563058,0
+TKC.US,D,20151023,000000,7.62438,7.65512,7.55598,7.58662,451764.64560882596,0
+TKC.US,D,20151026,000000,7.6479,7.67786,7.58662,7.64009,501945.34586576995,0
+TKC.US,D,20151027,000000,7.61726,7.64009,7.44141,7.52504,761894.4492001559,0
+TKC.US,D,20151028,000000,7.61726,7.73143,7.57081,7.67786,537189.0691797059,0
+TKC.US,D,20151029,000000,7.68566,7.68566,7.53314,7.60155,396865.92656444997,0
+TKC.US,D,20151030,000000,7.4945,7.60926,7.46444,7.56378,331356.78907414194,0
+TKC.US,D,20151102,000000,7.99852,7.99852,7.79281,7.93704,1037719.2143622779,0
+TKC.US,D,20151103,000000,7.94543,8.00681,7.89186,7.99022,605322.6302396519,0
+TKC.US,D,20151104,000000,8.06712,8.16646,7.98359,8.01442,715362.93767085,0
+TKC.US,D,20151105,000000,7.99852,8.00681,7.9062,7.97607,292833.817254606,0
+TKC.US,D,20151106,000000,7.80032,7.80754,7.6479,7.7004,365159.69257593,0
+TKC.US,D,20151109,000000,7.7086,7.78471,7.61726,7.71582,562486.4218700939,0
+TKC.US,D,20151110,000000,7.67073,7.7086,7.59442,7.67786,412064.218622748,0
+TKC.US,D,20151111,000000,7.75397,7.75397,7.62438,7.66302,225881.81042183397,0
+TKC.US,D,20151112,000000,7.63219,7.78471,7.63219,7.77017,383107.42955314193,0
+TKC.US,D,20151113,000000,7.8536,7.86912,7.74675,7.77017,566932.8778906559,0
+TKC.US,D,20151116,000000,7.74675,7.75397,7.66302,7.72411,194960.54654434198,0
+TKC.US,D,20151117,000000,7.92289,7.93704,7.8536,7.87702,351009.735274266,0
+TKC.US,D,20151118,000000,8.02925,8.11308,7.99022,8.11308,379179.50470252795,0
+TKC.US,D,20151119,000000,8.05921,8.09766,8.00681,8.03667,368303.672080674,0
+TKC.US,D,20151120,000000,8.1283,8.22013,8.09766,8.1366,224964.64560542398,0
+TKC.US,D,20151123,000000,8.11308,8.12069,7.99852,8.04409,355856.874471606,0
+TKC.US,D,20151124,000000,7.86092,7.86092,7.51031,7.52504,1651797.4381118817,0
+TKC.US,D,20151125,000000,7.55598,7.65512,7.51811,7.55598,300039.965845662,0
+TKC.US,D,20151127,000000,7.30421,7.37271,7.25844,7.3651,175831.25533995597,0
+TKC.US,D,20151130,000000,7.3651,7.41097,7.25064,7.26586,529592.4850634519,0
+TKC.US,D,20151201,000000,7.33446,7.38042,7.31943,7.3651,335053.116999048,0
+TKC.US,D,20151202,000000,7.3651,7.38042,7.28879,7.2966,320270.87959489797,0
+TKC.US,D,20151203,000000,7.34998,7.38813,7.27357,7.32714,392891.88728172594,0
+TKC.US,D,20151204,000000,7.21258,7.25064,7.14388,7.18955,1370624.4235901579,0
+TKC.US,D,20151207,000000,7.13617,7.13617,7.03693,7.06747,569291.8872843719,0
+TKC.US,D,20151208,000000,7.0827,7.11324,7.05986,7.0827,472702.647317082,0
+TKC.US,D,20151209,000000,7.11324,7.14388,7.014,7.05225,725077.7113686899,0
+TKC.US,D,20151210,000000,6.89953,6.89953,6.66289,6.67831,954758.3262312299,0
+TKC.US,D,20151211,000000,6.57897,6.59429,6.45689,6.47221,627333.5610683339,0
+TKC.US,D,20151214,000000,6.43416,6.47983,6.33482,6.39571,1191567.207532818,0
+TKC.US,D,20151215,000000,6.72398,6.75452,6.65528,6.70105,1171732.8778997278,0
+TKC.US,D,20151216,000000,6.808,6.84615,6.70866,6.83854,880996.754923548,0
+TKC.US,D,20151217,000000,6.89953,6.95301,6.83854,6.8767,587111.528616834,0
+TKC.US,D,20151218,000000,6.69353,6.7393,6.64786,6.67831,412328.60803351196,0
+TKC.US,D,20151221,000000,6.76233,6.77755,6.64786,6.68573,373937.83091935795,0
+TKC.US,D,20151222,000000,6.51798,6.57897,6.49505,6.5332,515191.46029807796,0
+TKC.US,D,20151223,000000,6.68573,6.72398,6.64786,6.70866,417438.0871113,0
+TKC.US,D,20151224,000000,6.64786,6.68573,6.63245,6.65528,149498.889839988,0
+TKC.US,D,20151228,000000,6.62474,6.64786,6.5981,6.64016,306328.94962030795,0
+TKC.US,D,20151229,000000,6.76233,6.78526,6.70866,6.75452,292993.68061925395,0
+TKC.US,D,20151230,000000,6.67831,6.68573,6.58668,6.58668,401153.54398552194,0
+TKC.US,D,20151231,000000,6.59429,6.61722,6.44948,6.47983,436315.28608681797,0
+TKC.US,D,20160104,000000,6.28915,6.38049,6.27373,6.34233,666758.3262269099,0
+TKC.US,D,20160105,000000,6.27373,6.32711,6.23577,6.28915,682939.3680717299,0
+TKC.US,D,20160106,000000,6.18971,6.25851,6.18971,6.23577,336450.89667456,0
+TKC.US,D,20160107,000000,6.1821,6.37287,6.17449,6.2507,483444.23570323794,0
+TKC.US,D,20160108,000000,6.31198,6.32711,6.10579,6.12101,355975.747229934,0
+TKC.US,D,20160111,000000,6.2507,6.27373,6.15165,6.21255,586224.0819900059,0
+TKC.US,D,20160112,000000,6.25851,6.27373,6.15926,6.23577,1204705.721623536,0
+TKC.US,D,20160113,000000,6.47983,6.52569,6.40361,6.43416,608126.38771194,0
+TKC.US,D,20160114,000000,6.34233,6.3882,6.26622,6.37287,512586.50726644194,0
+TKC.US,D,20160115,000000,6.18971,6.22045,6.07544,6.17449,470180.7002632439,0
+TKC.US,D,20160119,000000,6.15926,6.24328,6.12872,6.22787,558417.0794276759,0
+TKC.US,D,20160120,000000,6.05231,6.08286,5.95307,6.06763,490530.48677080794,0
+TKC.US,D,20160121,000000,5.93785,6.02958,5.88437,5.99894,597606.148599912,0
+TKC.US,D,20160122,000000,6.1135,6.28915,6.09066,6.25851,963252.6046258919,0
+TKC.US,D,20160125,000000,6.28134,6.36526,6.2507,6.30437,366085.05551360396,0
+TKC.US,D,20160126,000000,6.45689,6.51798,6.44928,6.47221,445665.24338840996,0
+TKC.US,D,20160127,000000,6.56385,6.58668,6.46441,6.47983,348106.57558165194,0
+TKC.US,D,20160128,000000,6.54862,6.58668,6.48744,6.55604,291139.880448432,0
+TKC.US,D,20160129,000000,6.70866,6.77755,6.64786,6.76233,498888.471399456,0
+TKC.US,D,20160201,000000,6.72398,6.86899,6.67831,6.83083,353320.58070555597,0
+TKC.US,D,20160202,000000,6.86899,6.90148,6.76233,6.86128,903722.9718325139,0
+TKC.US,D,20160203,000000,6.90734,7.03693,6.88441,6.97604,565965.4995815039,0
+TKC.US,D,20160204,000000,7.18194,7.2278,7.10563,7.18955,666221.3492841179,0
+TKC.US,D,20160205,000000,7.16672,7.18194,7.06747,7.07518,202868.659268628,0
+TKC.US,D,20160208,000000,6.98365,6.99116,6.88441,6.96833,377941.588391664,0
+TKC.US,D,20160209,000000,6.75452,6.90558,6.75452,6.85377,234492.91204450798,0
+TKC.US,D,20160210,000000,6.79278,6.92246,6.79278,6.8767,158812.98036105,0
+TKC.US,D,20160211,000000,6.86128,6.88441,6.76233,6.82322,571048.334765184,0
+TKC.US,D,20160212,000000,6.80039,6.88441,6.76233,6.86899,394581.72502726794,0
+TKC.US,D,20160216,000000,6.8767,6.89202,6.80039,6.86899,247104.696844014,0
+TKC.US,D,20160217,000000,7.07518,7.15139,7.06747,7.07518,376751.83604322595,0
+TKC.US,D,20160218,000000,7.17433,7.17433,7.0905,7.12856,198184.45773141,0
+TKC.US,D,20160219,000000,7.0905,7.12856,7.05225,7.10563,454986.50726557797,0
+TKC.US,D,20160222,000000,7.12856,7.1591,7.10563,7.15139,411719.89752965997,0
+TKC.US,D,20160223,000000,7.0827,7.09792,6.98365,7.00648,244481.29803953398,0
+TKC.US,D,20160224,000000,6.8767,6.96833,6.83083,6.96833,623438.428702776,0
+TKC.US,D,20160225,000000,7.12856,7.16672,7.0827,7.14388,308464.56020957994,0
+TKC.US,D,20160226,000000,7.05986,7.0905,6.808,6.89953,366237.74552214594,0
+TKC.US,D,20160229,000000,7.05225,7.16672,7.00648,7.12095,430828.69343088596,0
+TKC.US,D,20160301,000000,7.12856,7.19706,7.0827,7.17433,365974.38087654,0
+TKC.US,D,20160302,000000,7.09792,7.21248,7.0905,7.19706,142671.904357392,0
+TKC.US,D,20160303,000000,7.23551,7.30421,7.22029,7.28879,229516.65243725997,0
+TKC.US,D,20160304,000000,7.34227,7.47205,7.31943,7.41097,313601.707946634,0
+TKC.US,D,20160307,000000,7.4945,7.60926,7.47947,7.60155,548058.753210612,0
+TKC.US,D,20160308,000000,7.69337,7.72411,7.60926,7.65512,799332.19471737,0
+TKC.US,D,20160309,000000,7.69337,7.73943,7.66049,7.7004,320163.27925330796,0
+TKC.US,D,20160310,000000,7.6479,7.65512,7.4945,7.62438,456668.14688985597,0
+TKC.US,D,20160311,000000,7.71582,7.75397,7.67786,7.73143,148562.25448557598,0
+TKC.US,D,20160314,000000,7.81555,7.9305,7.80032,7.89957,324096.32792971196,0
+TKC.US,D,20160315,000000,7.76207,7.76207,7.68566,7.72411,224597.77967885998,0
+TKC.US,D,20160316,000000,7.72411,7.93704,7.67786,7.9062,378371.98975802393,0
+TKC.US,D,20160317,000000,8.03667,8.20471,7.99852,8.18851,423588.72758961597,0
+TKC.US,D,20160318,000000,8.18851,8.25038,8.16646,8.22784,1482441.6738053279,0
+TKC.US,D,20160321,000000,8.18178,8.25038,8.1366,8.22784,173254.995732744,0
+TKC.US,D,20160322,000000,8.1283,8.2738,8.09766,8.22784,619472.5875413159,0
+TKC.US,D,20160323,000000,8.01442,8.02086,7.9305,7.96778,497892.39966587996,0
+TKC.US,D,20160324,000000,7.71582,7.92289,7.68566,7.91469,694576.601205978,0
+TKC.US,D,20160328,000000,7.93704,7.94543,7.86092,7.89957,280751.83604178595,0
+TKC.US,D,20160329,000000,7.73943,7.86092,7.68566,7.8536,553465.4141842199,0
+TKC.US,D,20160330,000000,7.86092,7.88766,7.80754,7.82374,348204.95303682,0
+TKC.US,D,20160331,000000,7.99022,8.03667,7.97607,8.02086,432480.61486558197,0
+TKC.US,D,20160401,000000,7.86092,7.91469,7.80032,7.84648,343391.631089694,0
+TKC.US,D,20160404,000000,7.93704,7.96778,7.87293,7.89186,461240.64902485197,0
+TKC.US,D,20160405,000000,7.77017,7.77017,7.6479,7.67073,390433.475667684,0
+TKC.US,D,20160406,000000,7.54075,7.60155,7.48357,7.53314,571684.7139283019,0
+TKC.US,D,20160407,000000,7.48747,7.4945,7.37271,7.39565,176133.56106156597,0
+TKC.US,D,20160408,000000,7.57081,7.60155,7.54075,7.58662,259431.59692959598,0
+TKC.US,D,20160411,000000,7.72411,7.77017,7.69337,7.71582,272975.91802288196,0
+TKC.US,D,20160412,000000,7.73143,7.80754,7.7086,7.76207,171124.50896926198,0
+TKC.US,D,20160413,000000,7.82374,7.84648,7.77671,7.79281,232892.22886771196,0
+TKC.US,D,20160414,000000,7.83819,7.87702,7.80754,7.84648,131888.300599758,0
+TKC.US,D,20160415,000000,7.76207,7.81174,7.74675,7.79281,147074.29547615998,0
+TKC.US,D,20160418,000000,7.78471,7.88346,7.77671,7.83018,356479.93168766994,0
+TKC.US,D,20160419,000000,7.9062,7.96036,7.87293,7.9305,356228.86422396,0
+TKC.US,D,20160420,000000,8.197,8.197,7.99852,8.02925,707187.361240326,0
+TKC.US,D,20160421,000000,7.96036,7.96036,7.80754,7.82374,238115.45687803798,0
+TKC.US,D,20160422,000000,7.93704,8.05248,7.9062,7.96036,366676.34500976995,0
+TKC.US,D,20160425,000000,8.07492,8.07492,7.97607,8.02086,379857.89923712396,0
+TKC.US,D,20160426,000000,8.16646,8.16646,8.08995,8.1366,395871.90436119,0
+TKC.US,D,20160427,000000,8.18851,8.18851,8.06712,8.14352,270698.88984180597,0
+TKC.US,D,20160428,000000,8.02086,8.11308,8.01442,8.03667,203622.88642491598,0
+TKC.US,D,20160429,000000,8.15884,8.29605,8.10537,8.24257,352246.62681997195,0
+TKC.US,D,20160502,000000,8.17495,8.18178,8.08332,8.08332,229654.99573358998,0
+TKC.US,D,20160503,000000,7.94543,7.94543,7.86912,7.91469,220106.23399134597,0
+TKC.US,D,20160504,000000,7.34227,7.38794,7.13617,7.14388,780788.0444182019,0
+TKC.US,D,20160505,000000,7.20487,7.2278,7.0905,7.11324,461546.029041936,0
+TKC.US,D,20160506,000000,7.05986,7.07518,6.98365,7.0218,230532.19470883798,0
+TKC.US,D,20160509,000000,7.09792,7.12856,7.07899,7.10563,237451.409055654,0
+TKC.US,D,20160510,000000,7.20487,7.23756,7.17433,7.2278,205902.988901466,0
+TKC.US,D,20160511,000000,7.05225,7.0827,7.03693,7.07518,324083.00598265795,0
+TKC.US,D,20160512,000000,7.17433,7.17823,7.0423,7.05225,274812.29718601797,0
+TKC.US,D,20160513,000000,7.00648,7.00648,6.92246,6.93017,198970.45260759597,0
+TKC.US,D,20160516,000000,6.86128,6.9452,6.86128,6.92246,193660.11955883997,0
+TKC.US,D,20160517,000000,6.92246,6.95301,6.89202,6.91485,251433.30487140597,0
+TKC.US,D,20160518,000000,6.85377,6.89202,6.76233,6.81571,276073.783095516,0
+TKC.US,D,20160519,000000,6.74701,6.78136,6.69353,6.7393,386900.08540289995,0
+TKC.US,D,20160520,000000,6.808,6.87279,6.76984,6.77755,97138.514091978,0
+TKC.US,D,20160523,000000,6.83083,6.93017,6.80039,6.82322,260138.68488861597,0
+TKC.US,D,20160524,000000,7.06747,7.10563,7.02922,7.07518,360561.571311984,0
+TKC.US,D,20160525,000000,7.11324,7.13617,7.05225,7.05986,163912.21178725798,0
+TKC.US,D,20160526,000000,6.97604,6.97604,6.91485,6.96833,210936.635357562,0
+TKC.US,D,20160527,000000,6.90734,6.96062,6.90734,6.96062,325725.70453093195,0
+TKC.US,D,20160531,000000,7.0218,7.04464,6.96833,7.0218,355043.21093615395,0
+TKC.US,D,20160601,000000,6.96833,6.99507,6.92246,6.96833,423107.08796535595,0
+TKC.US,D,20160602,000000,6.91485,6.91485,6.86899,6.90734,146181.72502354198,0
+TKC.US,D,20160603,000000,7.0827,7.14388,7.07518,7.11324,259543.29633181798,0
+TKC.US,D,20160606,000000,7.14388,7.18194,7.10943,7.14388,151528.94961798599,0
+TKC.US,D,20160607,000000,7.014,7.10563,7.014,7.06747,321284.37233616,0
+TKC.US,D,20160608,000000,7.1591,7.26586,7.1591,7.2278,300782.92058521195,0
+TKC.US,D,20160609,000000,7.0905,7.11714,7.04464,7.0905,327174.72246434394,0
+TKC.US,D,20160610,000000,7.00648,7.014,6.8767,6.89953,474700.939375182,0
+TKC.US,D,20160613,000000,6.89202,6.94169,6.88441,6.89953,715734.927423204,0
+TKC.US,D,20160614,000000,6.86899,6.86899,6.68573,6.73179,588318.7019729579,0
+TKC.US,D,20160615,000000,6.71647,6.71647,6.56385,6.62474,672405.807012648,0
+TKC.US,D,20160616,000000,6.57146,6.57146,6.45289,6.56385,559371.1357897739,0
+TKC.US,D,20160617,000000,6.55604,6.64016,6.54082,6.59429,1935155.2519504619,0
+TKC.US,D,20160620,000000,6.84615,6.95301,6.83854,6.89953,628355.25193086,0
+TKC.US,D,20160621,000000,6.8767,6.93378,6.81942,6.89202,470961.5713136399,0
+TKC.US,D,20160622,000000,6.88441,6.90734,6.83854,6.86128,228245.94364133998,0
+TKC.US,D,20160623,000000,6.9452,7.0827,6.9452,7.0827,358156.44748615794,0
+TKC.US,D,20160624,000000,6.70105,6.78526,6.64786,6.67831,617730.4867727159,0
+TKC.US,D,20160627,000000,6.68573,6.69353,6.58287,6.63245,272235.012813648,0
+TKC.US,D,20160628,000000,6.80039,6.85377,6.77755,6.80039,333072.245948634,0
+TKC.US,D,20160629,000000,7.0218,7.07118,6.97604,7.00648,202702.64731303198,0
+TKC.US,D,20160630,000000,7.04464,7.06747,6.95681,6.98365,1046595.7301608738,0
+TKC.US,D,20160701,000000,6.99887,7.04464,6.98365,7.03693,416024.93595841795,0
+TKC.US,D,20160705,000000,6.99116,7.12095,6.97604,6.97604,254614.17592183797,0
+TKC.US,D,20160706,000000,6.92246,7.00648,6.83854,6.99887,592616.5670456099,0
+TKC.US,D,20160707,000000,6.99116,7.014,6.9452,6.97604,339188.044411578,0
+TKC.US,D,20160708,000000,6.77755,6.8767,6.74935,6.84615,441363.27925512596,0
+TKC.US,D,20160711,000000,6.8767,6.96062,6.86899,6.9452,320666.438945886,0
+TKC.US,D,20160712,000000,6.98365,7.11324,6.98365,7.05225,173410.76003675998,0
+TKC.US,D,20160713,000000,7.13617,7.17433,7.0905,7.12095,237493.42442713198,0
+TKC.US,D,20160714,000000,7.42609,7.54807,7.41097,7.45673,508167.71990514593,0
+TKC.US,D,20160715,000000,7.40326,7.44912,7.25844,7.31172,672181.3834430459,0
+TKC.US,D,20160718,000000,6.99116,7.0218,6.83854,6.95301,1063223.569614582,0
+TKC.US,D,20160719,000000,6.92246,6.99116,6.70866,6.72398,913240.9906200179,0
+TKC.US,D,20160720,000000,6.6706,6.70105,6.5332,6.55604,738467.2929231179,0
+TKC.US,D,20160721,000000,6.37287,6.47914,6.3195,6.42635,2230210.760067612,0
+TKC.US,D,20160722,000000,6.5332,6.68212,6.46441,6.66289,1296008.1981407038,0
+TKC.US,D,20160725,000000,6.75452,6.80048,6.68573,6.7393,1440953.03161854,0
+TKC.US,D,20160726,000000,6.75452,6.76984,6.66289,6.70105,692554.7395492439,0
+TKC.US,D,20160727,000000,6.72398,6.76984,6.60951,6.72398,486812.63877758395,0
+TKC.US,D,20160728,000000,6.72398,6.72398,6.58668,6.61722,296609.05209667794,0
+TKC.US,D,20160729,000000,6.66289,6.66289,6.57146,6.58668,499159.009401168,0
+TKC.US,D,20160801,000000,6.65528,6.67831,6.59429,6.60181,572124.3381810839,0
+TKC.US,D,20160802,000000,6.56385,6.56385,6.35775,6.46441,680490.17934411,0
+TKC.US,D,20160803,000000,6.34233,6.37287,6.29656,6.3195,357746.54142295796,0
+TKC.US,D,20160804,000000,6.36526,6.39571,6.35775,6.38049,275895.473958024,0
+TKC.US,D,20160805,000000,6.35775,6.42635,6.35775,6.41864,226078.56533216996,0
+TKC.US,D,20160808,000000,6.56385,6.60951,6.5332,6.57146,603533.3902737839,0
+TKC.US,D,20160809,000000,6.59429,6.63635,6.57146,6.59429,234743.97950821798,0
+TKC.US,D,20160810,000000,6.64786,6.70866,6.61722,6.6706,384057.38685460796,0
+TKC.US,D,20160811,000000,6.74701,6.79278,6.72398,6.76984,275787.873616434,0
+TKC.US,D,20160812,000000,6.70105,6.72398,6.60951,6.63245,225639.96584454598,0
+TKC.US,D,20160815,000000,6.60181,6.64016,6.57146,6.62474,177130.6575603,0
+TKC.US,D,20160816,000000,6.60951,6.60951,6.54082,6.54862,204021.52007137798,0
+TKC.US,D,20160817,000000,6.60181,6.64016,6.57146,6.61722,176867.29291469397,0
+TKC.US,D,20160818,000000,6.56385,6.57897,6.48744,6.54082,307878.39453920396,0
+TKC.US,D,20160819,000000,6.49505,6.54862,6.47983,6.54862,189744.49189012198,0
+TKC.US,D,20160822,000000,6.51037,6.51037,6.44167,6.44928,345494.44919390994,0
+TKC.US,D,20160823,000000,6.48744,6.51037,6.36526,6.37287,282535.95218186395,0
+TKC.US,D,20160824,000000,6.34233,6.4082,6.32711,6.38049,236536.29376955997,0
+TKC.US,D,20160825,000000,6.41113,6.45689,6.41113,6.43416,208653.45858553797,0
+TKC.US,D,20160826,000000,6.3882,6.47983,6.23577,6.30437,836004.440661558,0
+TKC.US,D,20160829,000000,6.34233,6.34233,6.28134,6.28915,265590.435529176,0
+TKC.US,D,20160830,000000,6.31198,6.3195,6.2507,6.28134,383177.11358388595,0
+TKC.US,D,20160831,000000,6.3882,6.41113,6.28134,6.33482,294903.84287376597,0
+TKC.US,D,20160901,000000,6.38049,6.40361,6.35014,6.40361,440956.4474874,0
+TKC.US,D,20160902,000000,6.44928,6.49505,6.41864,6.46441,177244.406492838,0
+TKC.US,D,20160906,000000,6.46441,6.49505,6.42635,6.46441,680816.054664354,0
+TKC.US,D,20160907,000000,6.47983,6.48744,6.41113,6.44167,264380.18787757796,0
+TKC.US,D,20160908,000000,6.41864,6.43416,6.37024,6.3882,104627.49786664199,0
+TKC.US,D,20160909,000000,6.28134,6.30437,6.23577,6.25851,242851.92143831396,0
+TKC.US,D,20160912,000000,6.18971,6.29656,6.17449,6.29656,161978.479934112,0
+TKC.US,D,20160913,000000,6.22045,6.22045,6.05231,6.10579,364805.12383126194,0
+TKC.US,D,20160914,000000,6.29656,6.29656,6.06763,6.09828,189070.19641615797,0
+TKC.US,D,20160915,000000,6.09066,6.25851,6.09066,6.22787,472521.26388411596,0
+TKC.US,D,20160916,000000,6.18971,6.21255,6.15165,6.18971,338520.92229371995,0
+TKC.US,D,20160919,000000,6.28915,6.31198,6.24328,6.27373,320537.318535978,0
+TKC.US,D,20160920,000000,6.27373,6.28134,6.186,6.21255,336492.91204603796,0
+TKC.US,D,20160921,000000,6.29656,6.35014,6.2507,6.35014,152906.233990338,0
+TKC.US,D,20160922,000000,6.3882,6.46441,6.3882,6.43416,167273.441505498,0
+TKC.US,D,20160923,000000,6.41113,6.43787,6.3882,6.41113,310573.526904744,0
+TKC.US,D,20160926,000000,6.27373,6.30437,6.23577,6.28915,267058.92400059,0
+TKC.US,D,20160927,000000,6.26622,6.28134,6.22894,6.27373,191884.20154002597,0
+TKC.US,D,20160928,000000,6.28134,6.32711,6.22787,6.31198,153127.583264466,0
+TKC.US,D,20160929,000000,6.2507,6.26622,6.17449,6.19742,223518.70196748598,0
+TKC.US,D,20160930,000000,6.18971,6.19742,6.12365,6.15165,183622.54483623,0
+TKC.US,D,20161003,000000,6.13624,6.186,6.09828,6.1821,192447.822376926,0
+TKC.US,D,20161004,000000,6.1135,6.12872,6.0447,6.07544,243510.84543490797,0
+TKC.US,D,20161005,000000,6.09066,6.14394,6.06002,6.13624,225537.48932874599,0
+TKC.US,D,20161006,000000,6.13624,6.19742,6.12872,6.17449,120767.54910514198,0
+TKC.US,D,20161007,000000,6.25851,6.29656,6.17449,6.20493,731893.4244345479,0
+TKC.US,D,20161010,000000,6.12101,6.13624,6.06763,6.09828,382364.474813592,0
+TKC.US,D,20161011,000000,6.1821,6.19742,6.10969,6.16688,391193.85141491995,0
+TKC.US,D,20161012,000000,6.12872,6.15165,6.09066,6.13624,256340.90521306798,0
+TKC.US,D,20161013,000000,6.09828,6.09828,5.99894,6.05231,227892.39966183,0
+TKC.US,D,20161014,000000,6.10579,6.10579,6.02958,6.07544,130375.74722654998,0
+TKC.US,D,20161017,000000,6.00664,6.03709,5.9722,6.03709,221252.946203148,0
+TKC.US,D,20161018,000000,6.00664,6.05231,6.00664,6.0447,300290.00854421395,0
+TKC.US,D,20161019,000000,6.12872,6.18971,6.12101,6.15165,599188.386003864,0
+TKC.US,D,20161020,000000,6.19742,6.24328,6.13624,6.16688,365577.79676039395,0
+TKC.US,D,20161021,000000,6.08286,6.12101,6.05231,6.10579,327046.62681959395,0
+TKC.US,D,20161024,000000,6.16688,6.18971,6.15165,6.16688,128389.75235034598,0
+TKC.US,D,20161025,000000,6.23577,6.24699,6.19742,6.22787,256868.65926943798,0
+TKC.US,D,20161026,000000,6.23577,6.32711,6.21625,6.27373,805323.996596196,0
+TKC.US,D,20161027,000000,6.18971,6.19742,6.13253,6.17449,300581.04184908594,0
+TKC.US,D,20161028,000000,6.10579,6.186,6.09828,6.1135,158732.02391356797,0
+TKC.US,D,20161031,000000,6.07544,6.13624,6.07544,6.12101,164177.62596317998,0
+TKC.US,D,20161101,000000,6.05231,6.05231,5.95307,5.976,245998.97523853197,0
+TKC.US,D,20161102,000000,5.93785,5.94565,5.73956,5.74727,314081.29804057797,0
+TKC.US,D,20161103,000000,5.89218,5.976,5.87696,5.88437,205971.648167052,0
+TKC.US,D,20161104,000000,5.84622,5.84622,5.77762,5.81577,359854.483352964,0
+TKC.US,D,20161107,000000,5.86915,5.89218,5.78142,5.78533,903407.34416385,0
+TKC.US,D,20161108,000000,5.79294,5.83119,5.76259,5.77762,1131241.332211674,0
+TKC.US,D,20161109,000000,5.67857,5.78533,5.6249,5.75478,450040.99061306997,0
+TKC.US,D,20161110,000000,5.68608,5.70872,5.57923,5.59445,614128.4372423459,0
+TKC.US,D,20161111,000000,5.52575,5.54869,5.46467,5.51063,287013.151157166,0
+TKC.US,D,20161114,000000,5.47989,5.47989,5.38826,5.41129,291912.55337756395,0
+TKC.US,D,20161115,000000,5.41129,5.51814,5.41129,5.47218,211796.41332512398,0
+TKC.US,D,20161116,000000,5.37313,5.46467,5.3541,5.4191,565425.448343238,0
+TKC.US,D,20161117,000000,5.38074,5.4191,5.34269,5.37313,811214.3467243799,0
+TKC.US,D,20161118,000000,5.46467,5.51814,5.45696,5.48779,289906.06319819996,0
+TKC.US,D,20161121,000000,5.47218,5.51814,5.43412,5.44944,428523.99659054395,0
+TKC.US,D,20161122,000000,5.44193,5.47218,5.36542,5.39607,404187.87361835997,0
+TKC.US,D,20161123,000000,5.33498,5.38826,5.33498,5.38074,243674.80786018798,0
+TKC.US,D,20161125,000000,5.42651,5.47023,5.4191,5.44944,145330.14517724398,0
+TKC.US,D,20161128,000000,5.37313,5.44193,5.35781,5.41129,307300.426990092,0
+TKC.US,D,20161129,000000,5.22803,5.24335,5.16704,5.18987,374753.54398512596,0
+TKC.US,D,20161130,000000,5.05257,5.12508,5.01442,5.03735,899233.475675316,0
+TKC.US,D,20161201,000000,4.87682,5.02193,4.84657,4.89995,917009.052105984,0
+TKC.US,D,20161202,000000,4.88453,4.93801,4.8617,4.91537,508212.80957209796,0
+TKC.US,D,20161205,000000,4.89995,4.98758,4.88453,4.96094,786309.479089506,0
+TKC.US,D,20161206,000000,4.9991,5.09824,4.98387,5.06028,478074.46627531794,0
+TKC.US,D,20161207,000000,5.14411,5.20529,5.13132,5.15181,700867.6345109399,0
+TKC.US,D,20161208,000000,5.00681,5.16704,5.00681,5.11366,629856.5328873299,0
+TKC.US,D,20161209,000000,5.05257,5.10605,5.00681,5.0678,536425.619136996,0
+TKC.US,D,20161212,000000,5.00681,5.08312,4.9991,5.04486,347686.42186687194,0
+TKC.US,D,20161213,000000,5.01442,5.11366,5.01442,5.06028,636452.946209376,0
+TKC.US,D,20161214,000000,5.02974,5.02974,4.85399,4.8617,785761.2297299759,0
+TKC.US,D,20161215,000000,4.99158,5.01061,4.8617,4.95313,1030537.6601350139,0
+TKC.US,D,20161216,000000,5.06028,5.0756,4.99549,5.01442,431433.30487410596,0
+TKC.US,D,20161219,000000,5.10605,5.11366,4.99158,5.05257,818045.431267608,0
+TKC.US,D,20161220,000000,5.06028,5.0756,4.98387,5.02193,695624.9359626119,0
+TKC.US,D,20161221,000000,5.05257,5.0678,5.00681,5.02193,451812.809571252,0
+TKC.US,D,20161222,000000,5.04486,5.17475,5.04486,5.13649,685815.8838702359,0
+TKC.US,D,20161223,000000,5.10605,5.19758,5.09082,5.18987,361521.77626502997,0
+TKC.US,D,20161227,000000,5.09082,5.17094,5.08312,5.15952,520440.30743735394,0
+TKC.US,D,20161228,000000,5.12127,5.15181,5.10605,5.13649,283008.36891970196,0
+TKC.US,D,20161229,000000,5.15952,5.25886,5.15952,5.23583,475571.989759482,0
+TKC.US,D,20161230,000000,5.25886,5.29682,5.21671,5.26618,494723.825797344,0
+TKC.US,D,20170103,000000,5.00681,5.14411,4.99158,5.09082,1444435.1836254238,0
+TKC.US,D,20170104,000000,5.09824,5.22803,5.09082,5.20529,848951.32366773,0
+TKC.US,D,20170105,000000,5.13649,5.24335,5.12888,5.20529,711812.1263983799,0
+TKC.US,D,20170106,000000,5.2128,5.29682,5.20529,5.2128,616950.6404874779,0
+TKC.US,D,20170109,000000,5.17475,5.33498,5.15952,5.26618,793569.940233936,0
+TKC.US,D,20170110,000000,5.20529,5.23583,5.19758,5.19758,357255.67891227594,0
+TKC.US,D,20170111,000000,5.05257,5.14411,4.96094,5.09824,1028341.5884014199,0
+TKC.US,D,20170112,000000,5.25886,5.3541,5.24335,5.31976,912032.792498736,0
+TKC.US,D,20170113,000000,5.32746,5.43412,5.24725,5.38074,986310.8454460499,0
+TKC.US,D,20170117,000000,5.31976,5.4191,5.25486,5.36542,963680.9564619359,0
+TKC.US,D,20170118,000000,5.29682,5.34269,5.26618,5.29682,488258.58241552196,0
+TKC.US,D,20170119,000000,5.30434,5.44944,5.26618,5.42651,1319232.450916458,0
+TKC.US,D,20170120,000000,5.45696,5.50282,5.40768,5.46467,714991.9726836539,0
+TKC.US,D,20170123,000000,5.48779,5.57923,5.48779,5.54869,552326.900093682,0
+TKC.US,D,20170124,000000,5.58694,5.65573,5.5562,5.6249,1145884.201554336,0
+TKC.US,D,20170125,000000,5.48779,5.53356,5.46467,5.51814,569709.991468836,0
+TKC.US,D,20170126,000000,5.50282,5.5562,5.47989,5.51063,340302.988903482,0
+TKC.US,D,20170127,000000,5.50282,5.57923,5.48779,5.57923,419707.94193627,0
+TKC.US,D,20170130,000000,5.71653,5.75869,5.67086,5.73175,941146.3706375159,0
+TKC.US,D,20170131,000000,5.73956,5.76259,5.65573,5.68608,794219.6413441079,0
+TKC.US,D,20170201,000000,5.60968,5.64783,5.54869,5.61738,739745.1750751439,0
+TKC.US,D,20170202,000000,5.70872,5.75478,5.67857,5.70121,549552.8608109759,0
+TKC.US,D,20170203,000000,5.7701,5.7701,5.71653,5.72414,544708.79590911,0
+TKC.US,D,20170206,000000,5.71653,5.73175,5.67857,5.70872,424993.68062123394,0
+TKC.US,D,20170207,000000,5.67086,5.70121,5.64002,5.67857,517439.79505472997,0
+TKC.US,D,20170208,000000,5.67857,5.73175,5.65573,5.72414,303873.61230174,0
+TKC.US,D,20170209,000000,5.80045,5.89218,5.79294,5.88437,1031057.2160701199,0
+TKC.US,D,20170210,000000,5.73956,5.94565,5.68608,5.86915,1238657.2160732339,0
+TKC.US,D,20170213,000000,5.84622,5.89218,5.81577,5.85402,610918.87276749,0
+TKC.US,D,20170214,000000,5.84622,5.85402,5.73546,5.78533,895511.52862146,0
+TKC.US,D,20170215,000000,5.66315,5.85402,5.64783,5.76259,1572189.5815778098,0
+TKC.US,D,20170216,000000,5.87696,5.94565,5.85402,5.89218,3368807.8565834095,0
+TKC.US,D,20170217,000000,6.02958,6.2507,6.02948,6.23577,2393699.7438446158,0
+TKC.US,D,20170221,000000,6.21255,6.30437,6.18971,6.29656,866258.582421192,0
+TKC.US,D,20170222,000000,6.31198,6.35014,6.23577,6.35014,1018057.045275732,0
+TKC.US,D,20170223,000000,6.41113,6.52159,6.41113,6.45689,914456.362097406,0
+TKC.US,D,20170224,000000,6.37287,6.40361,6.33482,6.35014,415750.29889607395,0
+TKC.US,D,20170227,000000,6.35014,6.35014,6.25851,6.3195,603859.2655940279,0
+TKC.US,D,20170228,000000,6.30437,6.32711,6.27373,6.29656,533630.059785972,0
+TKC.US,D,20170301,000000,6.33482,6.43416,6.33482,6.40361,353658.75320769596,0
+TKC.US,D,20170302,000000,6.35014,6.3882,6.32711,6.38049,315780.358672542,0
+TKC.US,D,20170303,000000,6.35775,6.43416,6.34233,6.40361,466119.55594208994,0
+TKC.US,D,20170306,000000,6.41113,6.45289,6.3882,6.41864,415567.89069795,0
+TKC.US,D,20170307,000000,6.40361,6.43416,6.36526,6.41113,367943.979510216,0
+TKC.US,D,20170308,000000,6.21255,6.3195,6.21255,6.26622,594058.411622916,0
+TKC.US,D,20170309,000000,6.22787,6.24328,6.14775,6.16688,768654.824947482,0
+TKC.US,D,20170310,000000,6.21255,6.26622,6.16688,6.24328,435202.39112522994,0
+TKC.US,D,20170313,000000,6.17449,6.23948,6.17449,6.22045,421454.14176550193,0
+TKC.US,D,20170314,000000,6.19742,6.28134,6.18971,6.22045,416376.43040761194,0
+TKC.US,D,20170315,000000,6.24328,6.33482,6.22787,6.3195,434938.00171446597,0
+TKC.US,D,20170316,000000,6.36526,6.51037,6.35775,6.47983,538446.4560285719,0
+TKC.US,D,20170317,000000,6.46441,6.58668,6.44928,6.57897,394890.17933982593,0
+TKC.US,D,20170320,000000,6.60181,6.62474,6.56746,6.61722,419147.39539484394,0
+TKC.US,D,20170321,000000,6.54082,6.55233,6.46441,6.46441,460989.58156114194,0
+TKC.US,D,20170322,000000,6.41864,6.48744,6.39571,6.46441,498236.720758968,0
+TKC.US,D,20170323,000000,6.44167,6.48744,6.41113,6.44167,777551.8360492379,0
+TKC.US,D,20170324,000000,6.43416,6.48744,6.40361,6.46441,343893.766017114,0
+TKC.US,D,20170327,000000,6.40361,6.43416,6.38429,6.41864,563004.953040042,0
+TKC.US,D,20170328,000000,6.44928,6.47983,6.31198,6.33482,4534478.22380841,0
+TKC.US,D,20170329,000000,6.33482,6.38049,6.30437,6.33482,523935.78139129194,0
+TKC.US,D,20170330,000000,6.34233,6.36526,6.3195,6.32711,226425.96072073196,0
+TKC.US,D,20170331,000000,6.32711,6.36526,6.29656,6.3195,354563.62084220996,0
+TKC.US,D,20170403,000000,6.32711,6.32711,6.23577,6.31198,264710.16225845396,0
+TKC.US,D,20170404,000000,6.29656,6.29656,6.24699,6.26622,181317.84799588798,0
+TKC.US,D,20170405,000000,6.23577,6.24328,6.18971,6.18971,274094.96157541795,0
+TKC.US,D,20170406,000000,6.15165,6.21255,6.15165,6.15165,309374.55166988395,0
+TKC.US,D,20170407,000000,6.12101,6.1821,6.12101,6.13624,306690.69172108197,0
+TKC.US,D,20170410,000000,6.15926,6.2507,6.15926,6.18971,240837.23313768598,0
+TKC.US,D,20170411,000000,6.22787,6.25851,6.19742,6.23577,273436.037578824,0
+TKC.US,D,20170412,000000,6.27373,6.28915,6.20493,6.2507,299427.15628117794,0
+TKC.US,D,20170413,000000,6.22045,6.28915,6.22045,6.22787,328918.87276326,0
+TKC.US,D,20170417,000000,6.22787,6.2507,6.15165,6.1821,291594.87617858395,0
+TKC.US,D,20170418,000000,6.12872,6.17449,6.12101,6.15926,179785.824084678,0
+TKC.US,D,20170419,000000,6.18971,6.21255,6.12872,6.14394,291117.335614956,0
+TKC.US,D,20170420,000000,6.35014,6.36526,6.30037,6.36526,496161.5713140179,0
+TKC.US,D,20170421,000000,6.41864,6.41864,6.34233,6.35775,425546.02904139593,0
+TKC.US,D,20170424,000000,6.58668,6.62474,6.57146,6.57897,550516.1400594959,0
+TKC.US,D,20170425,000000,6.68573,6.74701,6.67831,6.73179,384373.01452327194,0
+TKC.US,D,20170426,000000,6.73179,6.7393,6.54043,6.58668,383724.338178258,0
+TKC.US,D,20170427,000000,6.63245,6.67831,6.57146,6.66289,347752.00683698396,0
+TKC.US,D,20170428,000000,6.67831,6.70866,6.66289,6.67831,287193.509824974,0
+TKC.US,D,20170501,000000,6.69353,6.69353,6.5981,6.63245,185740.73441781598,0
+TKC.US,D,20170502,000000,6.64016,6.70105,6.62474,6.67831,264070.70879986195,0
+TKC.US,D,20170503,000000,6.64786,6.65528,6.29656,6.33482,1374679.4193203638,0
+TKC.US,D,20170504,000000,6.15165,6.25851,6.11594,6.21255,1309323.996603756,0
+TKC.US,D,20170505,000000,6.26622,6.36156,6.23167,6.35775,905032.6217044379,0
+TKC.US,D,20170508,000000,6.29656,6.29656,6.22406,6.23577,769894.7907886619,0
+TKC.US,D,20170509,000000,6.21255,6.27373,6.186,6.20493,363949.44492433197,0
+TKC.US,D,20170510,000000,6.23577,6.28524,6.19361,6.27373,678159.8633748179,0
+TKC.US,D,20170511,000000,6.24328,6.28134,6.19459,6.27373,257309.30828737796,0
+TKC.US,D,20170512,000000,6.24328,6.28915,6.23577,6.25851,299825.78992764,0
+TKC.US,D,20170515,000000,6.29656,6.36156,6.27373,6.35775,230109.991463742,0
+TKC.US,D,20170516,000000,6.26622,6.31198,6.24328,6.30437,502417.76260360796,0
+TKC.US,D,20170517,000000,6.18971,6.20493,6.12872,6.12872,318066.60974004,0
+TKC.US,D,20170518,000000,5.96078,6.01435,5.94565,5.976,373735.95218323194,0
+TKC.US,D,20170519,000000,6.02197,6.1821,6.01435,6.12872,535500.256199322,0
+TKC.US,D,20170522,000000,6.1821,6.22787,6.15165,6.1821,251769.42784322996,0
+TKC.US,D,20170523,000000,6.22045,6.27763,6.17449,6.17449,881102.305734822,0
+TKC.US,D,20170524,000000,6.22787,6.49505,6.22787,6.49505,892663.7062473779,0
+TKC.US,D,20170525,000000,6.38049,6.41864,6.35014,6.41113,819683.005990092,0
+TKC.US,D,20170526,000000,6.44167,6.46441,6.41113,6.44928,265171.306579554,0
+TKC.US,D,20170530,000000,6.45689,6.57146,6.43416,6.52569,716872.4167485839,0
+TKC.US,D,20170531,000000,6.60951,6.62474,6.54862,6.57897,321115.28608508996,0
+TKC.US,D,20170601,000000,6.55604,6.60581,6.52569,6.57146,314353.88557260594,0
+TKC.US,D,20170602,000000,6.64016,6.66289,6.60181,6.64786,419175.06405411,0
+TKC.US,D,20170605,000000,6.54862,6.59429,6.51037,6.58668,431862.68147530797,0
+TKC.US,D,20170606,000000,6.57146,6.60181,6.55604,6.59429,461870.87959702197,0
+TKC.US,D,20170607,000000,6.44928,6.49505,6.3882,6.41864,490008.88130538596,0
+TKC.US,D,20170608,000000,6.47983,6.497,6.43416,6.48744,226405.46541757198,0
+TKC.US,D,20170609,000000,6.51037,6.52569,6.42635,6.47983,664886.0802832439,0
+TKC.US,D,20170612,000000,6.52569,6.54082,6.47983,6.49505,704778.1383538679,0
+TKC.US,D,20170613,000000,6.60181,6.60951,6.5332,6.57146,2648050.5551208477,0
+TKC.US,D,20170614,000000,6.57897,6.57897,6.45689,6.50276,3266764.8164452435,0
+TKC.US,D,20170615,000000,6.3556,6.40274,6.30057,6.37912,1202005.465432206,0
+TKC.US,D,20170616,000000,6.32408,6.44206,6.30057,6.43435,709647.8223846839,0
+TKC.US,D,20170619,000000,6.40274,6.44997,6.37122,6.44997,218223.74039609998,0
+TKC.US,D,20170620,000000,6.38712,6.40274,6.33189,6.3556,202542.783948384,0
+TKC.US,D,20170621,000000,6.40274,6.40274,6.32408,6.38712,292529.46200268,0
+TKC.US,D,20170622,000000,6.43435,6.48139,6.43435,6.44997,157128.26644129798,0
+TKC.US,D,20170623,000000,6.4972,6.51291,6.47378,6.4972,153743.46712442397,0
+TKC.US,D,20170626,000000,6.52091,6.56014,6.48929,6.4972,226583.77455506398,0
+TKC.US,D,20170627,000000,6.48929,6.48929,6.38624,6.39473,302261.656708206,0
+TKC.US,D,20170628,000000,6.43435,6.51291,6.41054,6.44997,356853.97097033996,0
+TKC.US,D,20170629,000000,6.44997,6.46197,6.36341,6.39473,197459.948764704,0
+TKC.US,D,20170630,000000,6.43435,6.51291,6.43435,6.44997,290528.09564910596,0
+TKC.US,D,20170703,000000,6.44997,6.49319,6.43435,6.45787,126766.52434007399,0
+TKC.US,D,20170705,000000,6.41054,6.42635,6.3478,6.41054,288158.83860381,0
+TKC.US,D,20170706,000000,6.39473,6.40274,6.33999,6.36341,185980.52946478798,0
+TKC.US,D,20170707,000000,6.3556,6.36341,6.30057,6.32408,199475.66183049,0
+TKC.US,D,20170710,000000,6.36341,6.43025,6.33999,6.40274,193921.43467412997,0
+TKC.US,D,20170711,000000,6.3556,6.44606,6.33999,6.41845,268812.297185928,0
+TKC.US,D,20170712,000000,6.48929,6.54033,6.46948,6.53652,200681.81042145597,0
+TKC.US,D,20170713,000000,6.54413,6.56404,6.48929,6.54413,256711.87020026398,0
+TKC.US,D,20170714,000000,6.59156,6.63859,6.56794,6.59156,199388.55679205997,0
+TKC.US,D,20170717,000000,6.67812,6.77628,6.66162,6.77248,554547.5661910679,0
+TKC.US,D,20170718,000000,6.74886,6.76448,6.70954,6.72525,232061.14432457398,0
+TKC.US,D,20170719,000000,6.77248,6.87475,6.77248,6.84332,190903.50128382,0
+TKC.US,D,20170720,000000,6.82761,6.85113,6.8078,6.81971,149000.8539732,0
+TKC.US,D,20170721,000000,6.84332,6.85903,6.77248,6.85113,124550.98206847798,0
+TKC.US,D,20170724,000000,6.8039,6.92988,6.78038,6.87475,645468.83006946,0
+TKC.US,D,20170725,000000,6.96111,7.06357,6.9533,6.99263,534292.0580780399,0
+TKC.US,D,20170726,000000,7.11841,7.13432,7.03995,7.07928,345564.13322465395,0
+TKC.US,D,20170727,000000,7.28391,7.45673,7.27201,7.29162,568856.362092222,0
+TKC.US,D,20170728,000000,7.33095,7.36237,7.29162,7.31524,4768703.67214668,0
+TKC.US,D,20170731,000000,7.21297,7.27591,7.18926,7.23658,2420009.5645111077,0
+TKC.US,D,20170801,000000,7.06357,7.08699,7.00073,7.00073,1898954.3979789538,0
+TKC.US,D,20170802,000000,6.93749,7.02024,6.90627,7.00073,2321365.6704020277,0
+TKC.US,D,20170803,000000,7.03205,7.1068,7.03205,7.08699,462051.23826482997,0
+TKC.US,D,20170804,000000,7.07128,7.14212,7.04786,7.13432,291182.92058506794,0
+TKC.US,D,20170807,000000,7.09499,7.13432,7.08299,7.11841,310987.53202857595,0
+TKC.US,D,20170808,000000,7.1107,7.16964,7.1107,7.12651,258397.60888517398,0
+TKC.US,D,20170809,000000,7.09499,7.13032,7.08699,7.1107,246161.91289865397,0
+TKC.US,D,20170810,000000,7.15784,7.20507,7.1029,7.1107,359366.69513775595,0
+TKC.US,D,20170811,000000,7.09499,7.18135,7.09499,7.15784,375862.339886082,0
+TKC.US,D,20170814,000000,7.22078,7.30831,7.22078,7.27591,399009.73527498596,0
+TKC.US,D,20170815,000000,7.14212,7.17755,7.09499,7.16574,267151.15286480996,0
+TKC.US,D,20170816,000000,7.14212,7.32314,7.1107,7.29953,632638.7702912999,0
+TKC.US,D,20170817,000000,7.18926,7.26801,7.11841,7.14212,1122622.032467736,0
+TKC.US,D,20170818,000000,7.11841,7.18135,7.06357,7.11841,327240.30743445596,0
+TKC.US,D,20170821,000000,7.2523,7.33095,7.24439,7.29953,369290.520927828,0
+TKC.US,D,20170822,000000,7.30743,7.4135,7.30743,7.4017,202755.93510124797,0
+TKC.US,D,20170823,000000,7.48025,7.56681,7.48025,7.53548,422655.16653067793,0
+TKC.US,D,20170824,000000,7.56681,7.57481,7.4175,7.42512,716659.2655957199,0
+TKC.US,D,20170825,000000,7.46464,7.52377,7.43312,7.49606,1816011.9556207499,0
+TKC.US,D,20170828,000000,7.59833,7.6236,7.47244,7.50416,1549576.0888362238,0
+TKC.US,D,20170829,000000,7.58262,7.59833,7.53548,7.55119,1513067.8053173157,0
+TKC.US,D,20170830,000000,7.53548,7.55119,7.47244,7.48025,542663.3646537419,0
+TKC.US,D,20170831,000000,7.51958,7.55119,7.4056,7.44092,1305774.2100964438,0
+TKC.US,D,20170901,000000,7.48025,7.51958,7.43312,7.45673,538122.630238644,0
+TKC.US,D,20170905,000000,7.44893,7.49235,7.35466,7.39379,2036429.7182201277,0
+TKC.US,D,20170906,000000,7.46464,7.50416,7.44092,7.44092,1180889.1545864579,0
+TKC.US,D,20170907,000000,7.4095,7.44893,7.37027,7.44893,1633135.4398195439,0
+TKC.US,D,20170908,000000,7.39379,7.4175,7.37027,7.39379,245297.01110530196,0
+TKC.US,D,20170911,000000,7.5591,7.59833,7.51958,7.5591,343936.80615375,0
+TKC.US,D,20170912,000000,7.55119,7.58662,7.51177,7.52768,551323.655004,0
+TKC.US,D,20170913,000000,7.47244,7.47244,7.37027,7.4017,420474.46627445397,0
+TKC.US,D,20170914,000000,7.17345,7.36237,7.16574,7.32314,556893.2536377299,0
+TKC.US,D,20170915,000000,7.24205,7.30694,7.22585,7.27454,519217.76260385994,0
+TKC.US,D,20170918,000000,7.13676,7.15286,6.88558,6.95037,2343913.578173502,0
+TKC.US,D,20170919,000000,7.07186,7.17716,7.05586,7.16106,1262391.8018976718,0
+TKC.US,D,20170920,000000,7.17716,7.23395,7.10026,7.15286,407930.31597537594,0
+TKC.US,D,20170921,000000,6.98277,7.01527,6.94227,6.99097,439933.73185971595,0
+TKC.US,D,20170922,000000,7.01527,7.03956,6.98687,6.99907,197423.057219016,0
+TKC.US,D,20170925,000000,6.99907,6.99907,6.88558,6.93408,548299.5730227419,0
+TKC.US,D,20170926,000000,6.91798,6.97877,6.91798,6.94227,307077.02818564797,0
+TKC.US,D,20170927,000000,6.87738,6.90168,6.80468,6.81278,798139.368073458,0
+TKC.US,D,20170928,000000,7.00707,7.06796,6.99907,6.99907,1055000.85398679,0
+TKC.US,D,20170929,000000,7.10426,7.20624,7.08826,7.14486,1023295.6447634279,0
+TKC.US,D,20171002,000000,7.01527,7.04766,6.97477,7.00707,532113.4073521319,0
+TKC.US,D,20171003,000000,6.92617,6.96657,6.89368,6.90168,950037.233148324,0
+TKC.US,D,20171004,000000,6.90978,6.94227,6.90168,6.91798,907189.7523620279,0
+TKC.US,D,20171005,000000,7.11246,7.16106,7.08826,7.10426,967285.055522622,0
+TKC.US,D,20171006,000000,7.06386,7.13676,7.06386,7.12866,374784.28693986597,0
+TKC.US,D,20171009,000000,6.80468,6.87748,6.78038,6.86128,420449.871910662,0
+TKC.US,D,20171010,000000,7.09626,7.12866,6.97477,6.98277,256912.72417123197,0
+TKC.US,D,20171011,000000,7.19345,7.27454,7.17296,7.26615,595219.47054693,0
+TKC.US,D,20171012,000000,7.31494,7.46883,7.29865,7.45263,606926.3877119219,0
+TKC.US,D,20171013,000000,7.48493,7.54583,7.46073,7.48493,421234.84202169,0
+TKC.US,D,20171016,000000,7.44453,7.50123,7.42033,7.46883,269767.37831318396,0
+TKC.US,D,20171017,000000,7.72801,7.76841,7.66742,7.76841,705537.4893359459,0
+TKC.US,D,20171018,000000,7.79281,7.79281,7.69581,7.73621,521738.6848925399,0
+TKC.US,D,20171019,000000,7.72001,7.82511,7.71182,7.75251,384410.930834118,0
+TKC.US,D,20171020,000000,7.69581,7.76841,7.67151,7.73621,672764.474817948,0
+TKC.US,D,20171023,000000,7.67151,7.67942,7.64712,7.65531,580885.055516826,0
+TKC.US,D,20171024,000000,7.64712,7.72001,7.64712,7.70372,442455.67891355394,0
+TKC.US,D,20171025,000000,7.65531,7.69581,7.44453,7.46883,776113.0657674059,0
+TKC.US,D,20171026,000000,7.58232,7.58232,7.42843,7.47683,720708.112734978,0
+TKC.US,D,20171027,000000,7.63092,7.77671,7.56603,7.74421,2390877.5405994835,0
+TKC.US,D,20171030,000000,7.67942,7.69581,7.54992,7.61472,1739966.1827758858,0
+TKC.US,D,20171031,000000,7.59042,7.63902,7.47283,7.60662,643924.5089763539,0
+TKC.US,D,20171101,000000,7.72801,7.9305,7.72801,7.91469,708696.8403180599,0
+TKC.US,D,20171102,000000,7.54173,7.67151,7.52553,7.65531,1004037.2331491339,0
+TKC.US,D,20171103,000000,7.39604,7.41233,7.33944,7.38794,550133.9026555619,0
+TKC.US,D,20171106,000000,7.59042,7.72801,7.57413,7.67942,690563.62084725,0
+TKC.US,D,20171107,000000,7.59042,7.64712,7.56603,7.61472,645458.58241788,0
+TKC.US,D,20171108,000000,7.38794,7.48493,7.37174,7.42033,583011.4432196759,0
+TKC.US,D,20171109,000000,7.36354,7.43634,7.36354,7.42033,365803.245095154,0
+TKC.US,D,20171110,000000,7.30694,7.37174,7.29865,7.30694,333033.30487263,0
+TKC.US,D,20171113,000000,7.32314,7.33114,7.28245,7.29865,212748.42015690598,0
+TKC.US,D,20171114,000000,7.46883,7.47683,7.33944,7.37174,320683.859953572,0
+TKC.US,D,20171115,000000,7.48493,7.49313,7.40004,7.42033,356046.45602583594,0
+TKC.US,D,20171116,000000,7.50923,7.50923,7.41233,7.48493,396159.86337058793,0
+TKC.US,D,20171117,000000,7.46883,7.54173,7.44453,7.53373,481827.15628391394,0
+TKC.US,D,20171120,000000,7.32314,7.38384,7.32314,7.36354,375163.450048326,0
+TKC.US,D,20171121,000000,7.37174,7.46473,7.36354,7.44453,490445.43126269395,0
+TKC.US,D,20171122,000000,7.33114,7.45263,7.31494,7.43634,364638.08711050794,0
+TKC.US,D,20171124,000000,7.41233,7.48913,7.40404,7.47683,173334.92741506797,0
+TKC.US,D,20171127,000000,7.37984,7.43634,7.37984,7.39604,244612.467979758,0
+TKC.US,D,20171128,000000,7.37174,7.37174,7.29865,7.32314,354280.78565860196,0
+TKC.US,D,20171129,000000,7.49313,7.50923,7.43634,7.46883,460891.20410597394,0
+TKC.US,D,20171130,000000,7.8496,7.8659,7.70372,7.76041,962297.5234986359,0
+TKC.US,D,20171201,000000,7.75251,7.76451,7.60262,7.68781,676726.2169187759,0
+TKC.US,D,20171204,000000,7.65531,7.68781,7.56203,7.68781,1244378.479950348,0
+TKC.US,D,20171205,000000,7.80901,7.8618,7.78471,7.84141,584547.566191518,0
+TKC.US,D,20171206,000000,7.78471,7.79281,7.73621,7.77671,506486.08028086793,0
+TKC.US,D,20171207,000000,7.79281,7.80901,7.75251,7.79281,377021.34927977994,0
+TKC.US,D,20171208,000000,7.8738,7.8822,7.82511,7.8496,341896.49872417195,0
+TKC.US,D,20171211,000000,8.0276,8.06009,7.9953,8.02028,433098.548255856,0
+TKC.US,D,20171212,000000,8.02028,8.03599,7.9628,8.00349,380858.07003133197,0
+TKC.US,D,20171213,000000,8.03599,8.16568,8.03599,8.14187,386333.39027052594,0
+TKC.US,D,20171214,000000,8.10117,8.13338,8.06009,8.06799,343247.13920241594,0
+TKC.US,D,20171215,000000,7.98524,8.0638,7.9022,8.02672,816330.9991582739,0
+TKC.US,D,20171218,000000,8.13503,8.28404,8.12645,8.25975,390803.41588972195,0
+TKC.US,D,20171219,000000,8.1767,8.20988,8.15114,8.1767,415342.44236318994,0
+TKC.US,D,20171220,000000,7.97685,8.06799,7.97685,8.06799,368771.98975788,0
+TKC.US,D,20171221,000000,8.15953,8.24257,8.15114,8.21837,214119.55593831,0
+TKC.US,D,20171222,000000,8.18412,8.28404,8.13503,8.27614,249087.61742474398,0
+TKC.US,D,20171226,000000,8.30132,8.39207,8.28053,8.35909,298391.11870644,0
+TKC.US,D,20171227,000000,8.15114,8.25213,8.15114,8.21837,412957.81384052394,0
+TKC.US,D,20171228,000000,8.38329,8.45013,8.37636,8.41773,325469.51324143197,0
+TKC.US,D,20171229,000000,8.40885,8.54166,8.40085,8.47599,250120.58070400797,0
+TKC.US,D,20180102,000000,8.56665,8.6333,8.56665,8.62529,291156.27669096,0
+TKC.US,D,20180103,000000,8.35909,8.51766,8.3462,8.36777,467272.41674484,0
+TKC.US,D,20180104,000000,8.11825,8.31761,8.11825,8.30132,523027.83946130396,0
+TKC.US,D,20180105,000000,8.37636,8.52927,8.37636,8.4919,362413.32195248996,0
+TKC.US,D,20180108,000000,8.52576,8.52576,8.43344,8.48389,239915.96926064396,0
+TKC.US,D,20180109,000000,8.25126,8.28404,8.1928,8.25975,510961.22972585395,0
+TKC.US,D,20180110,000000,8.06009,8.09356,8.02672,8.03521,379450.04270423995,0
+TKC.US,D,20180111,000000,7.9022,8.08497,7.88551,8.06009,435465.75577083597,0
+TKC.US,D,20180112,000000,7.98524,8.0517,7.96036,8.0434,508020.15372239397,0
+TKC.US,D,20180116,000000,7.87712,7.96846,7.87712,7.9105,529935.781391382,0
+TKC.US,D,20180117,000000,8.18412,8.27614,8.18412,8.20988,511466.43894874793,0
+TKC.US,D,20180118,000000,8.64227,8.71712,8.51766,8.61729,762668.1468944459,0
+TKC.US,D,20180119,000000,8.48389,8.48389,8.35909,8.38329,462145.51665936597,0
+TKC.US,D,20180122,000000,8.69975,8.87423,8.68336,8.85842,646155.42272532,0
+TKC.US,D,20180123,000000,9.32311,9.37971,9.19908,9.24787,593147.3953974539,0
+TKC.US,D,20180124,000000,9.09955,9.18181,9.02324,9.09018,641749.957311078,0
+TKC.US,D,20180125,000000,9.09018,9.13097,8.94176,8.96576,714486.7634607599,0
+TKC.US,D,20180126,000000,9.06481,9.09018,9.00626,9.0572,261353.03160084598,0
+TKC.US,D,20180129,000000,8.93249,9.04959,8.88243,9.00626,357040.478229096,0
+TKC.US,D,20180130,000000,8.81685,8.85842,8.73254,8.78182,365573.69769976195,0
+TKC.US,D,20180131,000000,8.69155,8.69975,8.60392,8.68336,666227.4978750659,0
+TKC.US,D,20180201,000000,8.59163,8.69975,8.57553,8.64227,292725.192147858,0
+TKC.US,D,20180202,000000,8.50078,8.54967,8.43344,8.48389,418227.15628296,0
+TKC.US,D,20180205,000000,8.41773,8.53278,8.28404,8.29253,496296.84031487396,0
+TKC.US,D,20180206,000000,8.32649,8.56225,8.32649,8.54166,546525.7045342439,0
+TKC.US,D,20180207,000000,8.33401,8.45901,8.30132,8.30912,452724.85056187195,0
+TKC.US,D,20180208,000000,8.45013,8.55874,8.27614,8.27614,516202.90350902395,0
+TKC.US,D,20180209,000000,8.25126,8.29351,8.10186,8.20988,398076.174216048,0
+TKC.US,D,20180212,000000,8.40085,8.45901,8.31761,8.40885,231775.23484549197,0
+TKC.US,D,20180213,000000,8.35909,8.42564,8.3462,8.37636,233819.64133570198,0
+TKC.US,D,20180214,000000,8.39207,8.40885,8.39207,8.39207,448363.45004942396,0
+TKC.US,D,20180215,000000,8.43344,8.59163,8.40085,8.58255,270185.482497648,0
+TKC.US,D,20180216,000000,8.52576,8.60841,8.47599,8.51766,473125.87532733596,0
+TKC.US,D,20180220,000000,8.29253,8.30912,8.02672,8.07648,723793.6806257159,0
+TKC.US,D,20180221,000000,8.24257,8.34269,8.21837,8.24257,658781.5542370379,0
+TKC.US,D,20180222,000000,8.28404,8.29253,8.18412,8.21837,489081.46883739595,0
+TKC.US,D,20180223,000000,8.32649,8.35909,8.22627,8.33401,307923.484206156,0
+TKC.US,D,20180226,000000,8.48389,8.48389,8.3385,8.44242,483043.55252646,0
+TKC.US,D,20180227,000000,8.51766,8.53278,8.38329,8.38329,458988.21520756796,0
+TKC.US,D,20180228,000000,8.3504,8.3504,8.21837,8.22627,611525.533741026,0
+TKC.US,D,20180301,000000,8.09356,8.13503,8.00603,8.09356,360563.62084229995,0
+TKC.US,D,20180302,000000,7.95187,8.12645,7.95187,8.09356,414606.66097974597,0
+TKC.US,D,20180305,000000,8.00183,8.10186,7.95187,8.07648,278717.677203156,0
+TKC.US,D,20180306,000000,8.15114,8.15114,8.07141,8.09356,241946.02903864198,0
+TKC.US,D,20180307,000000,8.08497,8.13503,8.0475,8.07648,155648.50555314598,0
+TKC.US,D,20180308,000000,8.0434,8.0434,7.96036,8.01852,224156.10589576198,0
+TKC.US,D,20180309,000000,7.99354,8.07648,7.98524,8.0517,166498.71904604998,0
+TKC.US,D,20180312,000000,8.02672,8.0434,7.95187,7.99354,168321.77626213199,0
+TKC.US,D,20180313,000000,7.96846,8.01852,7.94367,7.96036,175899.91460554197,0
+TKC.US,D,20180314,000000,8.26765,8.27614,8.12645,8.14265,284227.839457722,0
+TKC.US,D,20180315,000000,8.20988,8.24862,8.1767,8.18412,432170.11102270795,0
+TKC.US,D,20180316,000000,8.15114,8.15953,8.0517,8.06009,505003.24509724195,0
+TKC.US,D,20180319,000000,7.9022,7.98524,7.86053,7.96036,619877.3697787259,0
+TKC.US,D,20180320,000000,7.92718,7.94367,7.87712,7.9022,211488.98377772397,0
+TKC.US,D,20180321,000000,8.09356,8.13933,8.0434,8.09356,308608.02733169997,0
+TKC.US,D,20180322,000000,7.97685,8.02672,7.92718,7.93538,395077.71136374,0
+TKC.US,D,20180323,000000,7.9022,7.9105,7.71094,7.71952,310879.93168698595,0
+TKC.US,D,20180326,000000,7.84404,7.9062,7.75261,7.87712,518047.48079342395,0
+TKC.US,D,20180327,000000,7.86053,7.86053,7.68615,7.72772,233323.65499922997,0
+TKC.US,D,20180328,000000,7.66937,7.66937,7.56573,7.60311,376908.6251124,0
+TKC.US,D,20180329,000000,7.79408,7.97685,7.7691,7.94367,698942.100779058,0
+TKC.US,D,20180402,000000,7.94367,7.98524,7.79408,7.81896,201478.05294922198,0
+TKC.US,D,20180403,000000,7.91879,7.95187,7.86892,7.92718,315810.07686212397,0
+TKC.US,D,20180404,000000,7.88551,7.95187,7.85234,7.95187,152828.35183832998,0
+TKC.US,D,20180405,000000,7.83575,7.86892,7.76919,7.79408,536540.3928346919,0
+TKC.US,D,20180406,000000,7.58642,7.6113,7.50748,7.56144,1551387.873635568,0
+TKC.US,D,20180409,000000,7.48669,7.50338,7.38706,7.41204,535826.1315195659,0
+TKC.US,D,20180410,000000,7.22078,7.31231,7.19589,7.29562,713921.0930935439,0
+TKC.US,D,20180411,000000,6.88011,7.09626,6.88011,7.06298,1353017.9334105598,0
+TKC.US,D,20180412,000000,7.31231,7.35076,7.1875,7.20428,472253.80017787794,0
+TKC.US,D,20180413,000000,7.22907,7.23737,7.07108,7.15432,518806.83177550195,0
+TKC.US,D,20180416,000000,7.15432,7.22078,7.12924,7.19589,223848.67634836197,0
+TKC.US,D,20180417,000000,7.21248,7.25395,7.20428,7.24556,155808.368917794,0
+TKC.US,D,20180418,000000,7.32041,7.58642,7.31231,7.51167,654781.8958253639,0
+TKC.US,D,20180419,000000,7.48669,7.48669,7.42853,7.46161,226198.462855656,0
+TKC.US,D,20180420,000000,7.44512,7.45341,7.37857,7.39535,227416.90862851797,0
+TKC.US,D,20180423,000000,7.39535,7.42853,7.27903,7.28723,270229.54739944194,0
+TKC.US,D,20180424,000000,7.22078,7.42024,7.19589,7.37037,361084.20154256397,0
+TKC.US,D,20180425,000000,7.27903,7.29757,7.20428,7.26225,403043.210936874,0
+TKC.US,D,20180426,000000,7.23737,7.35378,7.22907,7.3371,278064.90179751,0
+TKC.US,D,20180427,000000,7.3288,7.39116,7.31231,7.35378,178583.77455434398,0
+TKC.US,D,20180430,000000,7.37037,7.38706,7.13773,7.1875,515279.59010166593,0
+TKC.US,D,20180501,000000,7.13773,7.15432,7.06298,7.06298,256249.70111400596,0
+TKC.US,D,20180502,000000,6.82195,6.93817,6.78048,6.87192,661161.0589339139,0
+TKC.US,D,20180503,000000,6.73052,6.7555,6.52267,6.66406,1048581.725037078,0
+TKC.US,D,20180504,000000,6.31511,6.52267,6.30681,6.48119,1076549.615729214,0
+TKC.US,D,20180507,000000,6.19879,6.31511,6.13214,6.24855,922194.3638054639,0
+TKC.US,D,20180508,000000,6.11574,6.1781,6.09896,6.15712,699698.377465662,0
+TKC.US,D,20180509,000000,6.38166,6.41893,6.3316,6.36497,701695.6447586039,0
+TKC.US,D,20180510,000000,6.43133,6.55594,6.36497,6.53935,543402.2203326599,0
+TKC.US,D,20180511,000000,6.30681,6.38166,6.27344,6.37327,409612.98036481196,0
+TKC.US,D,20180514,000000,6.42303,6.44792,6.33999,6.34809,295951.152865242,0
+TKC.US,D,20180515,000000,6.16551,6.1821,6.11145,6.13214,529528.949623656,0
+TKC.US,D,20180516,000000,6.20708,6.23196,6.14063,6.16551,361168.23228551995,0
+TKC.US,D,20180517,000000,6.07407,6.10735,6.02421,6.04919,462390.435532128,0
+TKC.US,D,20180518,000000,6.0408,6.07407,5.99933,6.01591,276798.29206222197,0
+TKC.US,D,20180521,000000,5.90779,5.96615,5.87471,5.91609,582855.6789156599,0
+TKC.US,D,20180522,000000,5.88291,5.92467,5.85393,5.86661,855782.4082109579,0
+TKC.US,D,20180523,000000,5.55054,6.01591,5.49658,5.99933,3991707.2588130776,0
+TKC.US,D,20180524,000000,5.73341,5.83734,5.63378,5.81655,1184057.7284549938,0
+TKC.US,D,20180525,000000,5.68355,5.72502,5.62948,5.65037,1930067.2929409917,0
+TKC.US,D,20180529,000000,5.91609,6.00762,5.85793,5.88291,2690570.111056584,0
+TKC.US,D,20180530,000000,5.8996,5.8996,5.77508,5.82465,2444883.6891912417,0
+TKC.US,D,20180531,000000,5.62529,5.62529,5.49228,5.55054,3646781.554281858,0
+TKC.US,D,20180601,000000,5.36777,5.47589,5.28472,5.35118,3599351.3237089855,0
+TKC.US,D,20180604,000000,5.4593,5.52156,5.41773,5.42602,2389328.095680588,0
+TKC.US,D,20180605,000000,5.37606,5.41978,5.25681,5.36777,1518512.3826017699,0
+TKC.US,D,20180606,000000,5.3097,5.43012,5.29292,5.40943,1529243.7233363457,0
+TKC.US,D,20180607,000000,5.47589,5.52556,5.40943,5.45091,1181843.210948556,0
+TKC.US,D,20180608,000000,5.44261,5.52556,5.40104,5.50077,620931.853126308,0
+TKC.US,D,20180611,000000,5.48418,5.52556,5.43422,5.46759,559699.0606403339,0
+TKC.US,D,20180612,000000,5.36777,5.40943,5.33459,5.36777,1356581.0418649258,0
+TKC.US,D,20180613,000000,5.22656,5.24325,5.1364,5.1767,1699649.8719298497,0
+TKC.US,D,20180614,000000,5.23486,5.33459,5.1849,5.20158,919151.8360513619,0
+TKC.US,D,20180615,000000,5.1767,5.25154,5.12273,5.20158,1119098.889854532,0
+TKC.US,D,20180618,000000,5.09131,5.12517,5.02427,5.09131,1769342.1007951137,0
+TKC.US,D,20180619,000000,5.07433,5.24403,5.06165,5.17621,1913966.1827784958,0
+TKC.US,D,20180620,000000,5.2696,5.2696,5.19309,5.21856,1059265.926574386,0
+TKC.US,D,20180621,000000,5.32034,5.33742,5.22295,5.23564,1139726.3877199139,0
+TKC.US,D,20180622,000000,5.21017,5.31195,5.17621,5.2696,681573.3561161159,0
+TKC.US,D,20180625,000000,5.32883,5.3544,5.22295,5.25252,1214876.515816686,0
+TKC.US,D,20180626,000000,5.40514,5.40514,5.2696,5.28638,1125522.1178648758,0
+TKC.US,D,20180627,000000,5.42222,5.59211,5.39675,5.41373,1327422.3740591938,0
+TKC.US,D,20180628,000000,5.65134,5.69379,5.49872,5.54947,1286805.8070218638,0
+TKC.US,D,20180629,000000,5.66832,5.67681,5.53258,5.54947,799649.87191635,0
+TKC.US,D,20180702,000000,5.49014,5.50712,5.42222,5.47325,581602.391127426,0
+TKC.US,D,20180703,000000,5.5239,5.54098,5.48584,5.5239,696610.7600446079,0
+TKC.US,D,20180705,000000,5.78728,5.83382,5.7701,5.82953,934636.0375887419,0
+TKC.US,D,20180706,000000,5.86339,5.88047,5.82953,5.87208,592129.8035955599,0
+TKC.US,D,20180709,000000,6.01621,6.06705,5.78728,5.8552,1881863.3646738299,0
+TKC.US,D,20180710,000000,5.48155,5.49872,5.40514,5.45598,1962487.788244638,0
+TKC.US,D,20180711,000000,5.10839,5.17621,4.98095,4.99793,2670053.2878282657,0
+TKC.US,D,20180712,000000,4.82823,5.00661,4.82823,4.95557,1789831.2553641659,0
+TKC.US,D,20180713,000000,4.87077,4.94708,4.84101,4.92162,874829.7182027039,0
+TKC.US,D,20180716,000000,4.93001,4.96397,4.82901,4.93001,1033465.4141914198,0
+TKC.US,D,20180717,000000,4.94708,5.04037,4.89654,5.015,919951.1528746019,0
+TKC.US,D,20180718,000000,5.06594,5.14225,5.05726,5.0999,925255.3373324099,0
+TKC.US,D,20180719,000000,5.03198,5.0999,4.99793,5.04886,1729310.674663002,0
+TKC.US,D,20180720,000000,5.20158,5.24403,5.13366,5.15074,1062800.3416043278,0
+TKC.US,D,20180723,000000,5.36289,5.36289,5.25672,5.2696,1027981.8958309619,0
+TKC.US,D,20180724,000000,4.9385,5.08282,4.91303,4.98095,1563362.2545067978,0
+TKC.US,D,20180725,000000,5.17621,5.38826,5.09131,5.36289,1216700.5977979258,0
+TKC.US,D,20180726,000000,5.45598,5.49872,5.26082,5.37138,1608130.145199186,0
+TKC.US,D,20180727,000000,5.40514,5.43929,5.32034,5.37987,712988.5567997639,0
+TKC.US,D,20180730,000000,5.46467,5.48155,5.40514,5.45598,765358.1554341959,0
+TKC.US,D,20180731,000000,5.49014,5.54098,5.45598,5.50712,617886.251076732,0
+TKC.US,D,20180801,000000,5.6852,5.69379,5.43929,5.46467,1401878.736144,0
+TKC.US,D,20180802,000000,5.24403,5.26082,5.14225,5.19309,919587.3612435119,0
+TKC.US,D,20180803,000000,5.23564,5.23564,5.15923,5.21017,553185.6532960859,0
+TKC.US,D,20180806,000000,5.00661,5.04886,4.97255,4.98944,1109517.335627232,0
+TKC.US,D,20180807,000000,5.04886,5.15074,5.0192,5.06594,706555.0811378399,0
+TKC.US,D,20180808,000000,5.05726,5.06594,5.00661,5.0233,556604.269863174,0
+TKC.US,D,20180809,000000,4.90473,4.92162,4.76041,4.80266,1325574.72247932,0
+TKC.US,D,20180810,000000,3.92031,4.24692,3.82536,4.17481,5850782.920668461,0
+TKC.US,D,20180813,000000,3.71675,3.97974,3.69968,3.80155,6899501.964236711,0
+TKC.US,D,20180814,000000,3.86108,3.94568,3.77599,3.90333,5401119.0436335355,0
+TKC.US,D,20180815,000000,3.80155,3.97125,3.69207,3.95427,3945759.8634238318,0
+TKC.US,D,20180816,000000,3.77599,3.89894,3.76759,3.84391,3143545.0043170075,0
+TKC.US,D,20180817,000000,3.64025,4.0136,3.63176,3.99672,4055238.5995484455,0
+TKC.US,D,20180820,000000,3.97974,4.07293,3.88655,4.05615,2474225.789960256,0
+TKC.US,D,20180821,000000,4.05615,4.20467,4.05615,4.16632,2270951.32368906,0
+TKC.US,D,20180822,000000,4.14954,4.21306,4.04746,4.05615,1846529.4620259898,0
+TKC.US,D,20180823,000000,4.10699,4.10699,4.02219,4.08162,2008824.5943939239,0
+TKC.US,D,20180824,000000,4.07293,4.12407,4.02219,4.04746,1403087.9590304398,0
+TKC.US,D,20180827,000000,3.93729,3.99672,3.88655,3.99672,2006044.4065202698,0
+TKC.US,D,20180828,000000,3.93729,3.93729,3.86108,3.89475,1136817.0794363518,0
+TKC.US,D,20180829,000000,3.73364,3.80155,3.69128,3.7592,3503898.5483019175,0
+TKC.US,D,20180830,000000,3.69128,3.69968,3.57243,3.58082,2567539.8804825777,0
+TKC.US,D,20180831,000000,3.52149,3.53866,3.43659,3.45347,3937830.2306312276,0
+TKC.US,D,20180904,000000,3.36018,3.41122,3.33491,3.39434,4121040.8198739416,0
+TKC.US,D,20180905,000000,3.36877,3.44508,3.35179,3.38565,2440617.591838488,0
+TKC.US,D,20180906,000000,3.41122,3.50451,3.37287,3.44508,2675576.7720298856,0
+TKC.US,D,20180907,000000,3.52988,3.69968,3.52988,3.66582,2682427.3271111157,0
+TKC.US,D,20180910,000000,3.5978,3.65733,3.57662,3.58931,3144896.6695604096,0
+TKC.US,D,20180911,000000,3.5978,3.61478,3.47465,3.60639,2751745.51669371,0
+TKC.US,D,20180912,000000,3.56394,3.66582,3.5129,3.5978,5460793.1683141915,0
+TKC.US,D,20180913,000000,3.83532,4.02219,3.82702,4.0136,3619783.09142919,0
+TKC.US,D,20180914,000000,3.90333,3.98813,3.85239,3.97974,3513374.5517179435,0
+TKC.US,D,20180917,000000,3.79833,3.9452,3.78126,3.93661,2903052.0922724097,0
+TKC.US,D,20180918,000000,3.82429,3.9452,3.82429,3.89338,2693611.6140455278,0
+TKC.US,D,20180919,000000,3.85035,3.93661,3.83298,3.92783,2823345.8582831696,0
+TKC.US,D,20180920,000000,3.92783,4.0662,3.89338,4.05742,2207583.9453789718,0
+TKC.US,D,20180921,000000,4.01419,4.0662,3.97106,4.05742,2037576.4304319299,0
+TKC.US,D,20180924,000000,4.07469,4.18262,4.0662,4.11792,2625327.4125073557,0
+TKC.US,D,20180925,000000,4.07469,4.10923,4.03146,4.10055,1578200.8539946377,0
+TKC.US,D,20180926,000000,4.07469,4.14368,4.02297,4.11792,2046293.0828658778,0
+TKC.US,D,20180927,000000,4.11792,4.18681,4.10923,4.16964,2204685.909512148,0
+TKC.US,D,20180928,000000,4.16115,4.20418,4.11792,4.16115,1670026.985507544,0
+TKC.US,D,20181001,000000,4.1955,4.26459,4.16964,4.23863,1485092.741269074,0
+TKC.US,D,20181002,000000,4.20848,4.2559,4.17832,4.23024,1061361.5713224958,0
+TKC.US,D,20181003,000000,4.17832,4.35954,4.15227,4.23863,3350975.9180690516,0
+TKC.US,D,20181004,000000,4.13519,4.13519,3.8157,3.8157,6922211.784903149,0
+TKC.US,D,20181005,000000,3.85884,3.90206,3.82429,3.86742,3761939.5389121077,0
+TKC.US,D,20181008,000000,3.80702,3.89338,3.79833,3.87601,1614641.503013118,0
+TKC.US,D,20181009,000000,3.82429,3.84147,3.77238,3.78126,4824203.9283388015,0
+TKC.US,D,20181010,000000,3.85884,3.87601,3.81346,3.85884,2133334.585856082,0
+TKC.US,D,20181011,000000,3.85035,3.99701,3.80702,3.97106,7058521.947159678,0
+TKC.US,D,20181012,000000,3.96247,3.96247,3.86742,3.89338,2464988.556826044,0
+TKC.US,D,20181015,000000,4.10055,4.21277,4.05605,4.14368,4234919.897587008,0
+TKC.US,D,20181016,000000,4.13519,4.21277,4.11792,4.14368,1984771.306605348,0
+TKC.US,D,20181017,000000,4.21277,4.3811,4.18681,4.3164,2299298.3774896557,0
+TKC.US,D,20181018,000000,4.21277,4.23863,4.14368,4.17832,2371226.6439296757,0
+TKC.US,D,20181019,000000,4.24731,4.37691,4.21277,4.27327,2403568.232316156,0
+TKC.US,D,20181022,000000,4.17832,4.17832,4.08318,4.09206,2502718.3604132878,0
+TKC.US,D,20181023,000000,3.91934,4.06171,3.90206,4.02297,1501746.1998517318,0
+TKC.US,D,20181024,000000,4.21277,4.40267,4.13519,4.14368,1575786.5072823898,0
+TKC.US,D,20181025,000000,4.42004,4.61852,4.40267,4.59276,2848586.848889868,0
+TKC.US,D,20181026,000000,4.54094,4.64448,4.52357,4.60125,1934093.595246774,0
+TKC.US,D,20181029,000000,4.64448,4.73933,4.61852,4.6963,2233661.1443545977,0
+TKC.US,D,20181030,000000,4.58407,4.66595,4.5063,4.62721,1537735.952200692,0
+TKC.US,D,20181031,000000,4.58407,4.58407,4.29903,4.45448,1853256.0205231018,0
+TKC.US,D,20181101,000000,4.63579,4.72655,4.59276,4.68761,1208510.67465519,0
+TKC.US,D,20181102,000000,4.74801,4.77387,4.62282,4.72196,1596874.124703714,0
+TKC.US,D,20181105,000000,4.83438,4.85165,4.74801,4.82559,911943.63792999,0
+TKC.US,D,20181106,000000,4.85165,4.86014,4.72196,4.7567,673911.18702975,0
+TKC.US,D,20181107,000000,4.76519,4.76519,4.64448,4.71347,582611.784808056,0
+TKC.US,D,20181108,000000,4.64448,4.67024,4.54094,4.54094,694315.286090688,0
+TKC.US,D,20181109,000000,4.59276,4.60984,4.4459,4.49762,1236145.5166709758,0
+TKC.US,D,20181112,000000,4.51499,4.55812,4.40267,4.41125,425621.86166308797,0
+TKC.US,D,20181113,000000,4.46307,4.58407,4.45448,4.51499,825173.697706656,0
+TKC.US,D,20181114,000000,4.61852,4.65297,4.53216,4.59276,554766.86593488,0
+TKC.US,D,20181115,000000,4.68761,4.73504,4.62282,4.6963,601808.71051287,0
+TKC.US,D,20181116,000000,4.70488,4.7567,4.65297,4.74801,651281.2980456359,0
+TKC.US,D,20181119,000000,4.79115,4.85165,4.76109,4.8171,946400.3416025819,0
+TKC.US,D,20181120,000000,4.66175,4.66175,4.49762,4.51499,1154716.6524511378,0
+TKC.US,D,20181121,000000,4.6963,4.79993,4.67024,4.74801,894105.5508246839,0
+TKC.US,D,20181123,000000,4.87741,4.96826,4.86902,4.91195,1021828.1810571719,0
+TKC.US,D,20181126,000000,5.16245,5.17972,4.93791,5.05882,1625664.9018177239,0
+TKC.US,D,20181127,000000,5.20568,5.2574,5.0919,5.22295,1679307.2587783919,0
+TKC.US,D,20181128,000000,5.23144,5.24871,5.11063,5.24871,991372.1605614119,0
+TKC.US,D,20181129,000000,5.32649,5.35215,5.2616,5.29194,1116594.36380838,0
+TKC.US,D,20181130,000000,5.18753,5.29487,5.11063,5.1968,1744247.6516060098,0
+TKC.US,D,20181203,000000,5.1968,5.22295,5.09326,5.17104,1272709.1375084158,0
+TKC.US,D,20181204,000000,4.92923,5.03286,4.86014,4.8861,1603694.9615953618,0
+TKC.US,D,20181206,000000,4.92923,4.93791,4.78256,4.92923,1311143.9795243638,0
+TKC.US,D,20181207,000000,4.97255,5.007,4.85165,4.89468,668107.941939996,0
+TKC.US,D,20181210,000000,4.92074,4.92493,4.79993,4.85165,560819.1289580279,0
+TKC.US,D,20181211,000000,4.86014,4.86014,4.72196,4.77387,1007295.986351574,0
+TKC.US,D,20181212,000000,5.007,5.09326,4.96377,4.99832,799666.268158878,0
+TKC.US,D,20181213,000000,4.9466,5.08897,4.9466,4.96377,1156669.8548422859,0
+TKC.US,D,20181214,000000,4.84287,4.89468,4.76519,4.79115,900592.3142748239,0
+TKC.US,D,20181217,000000,4.88834,4.88834,4.74275,4.79115,1056131.1699560639,0
+TKC.US,D,20181218,000000,4.89702,5.04281,4.87946,4.98543,1241946.712230414,0
+TKC.US,D,20181219,000000,4.98543,5.04701,4.82647,4.84413,919215.3714911579,0
+TKC.US,D,20181220,000000,4.96767,5.003,4.87068,4.95879,580453.6293853079,0
+TKC.US,D,20181221,000000,4.95001,4.95879,4.80871,4.89702,743455.8497122619,0
+TKC.US,D,20181224,000000,5.05579,5.07355,4.85301,4.88834,506089.49616472196,0
+TKC.US,D,20181226,000000,4.95001,5.17055,4.89702,5.15299,891550.8112857899,0
+TKC.US,D,20181227,000000,4.95001,4.98973,4.89702,4.98543,711472.9291310819,0
+TKC.US,D,20181228,000000,4.93235,5.03364,4.9059,4.92347,567632.7924935699,0
+TKC.US,D,20181231,000000,5.01178,5.08234,4.92347,4.95879,751780.0170906959,0
+TKC.US,D,20190102,000000,4.72938,4.89702,4.72938,4.8617,575683.347574818,0
+TKC.US,D,20190103,000000,4.70303,4.80871,4.6435,4.74704,706718.0187979619,0
+TKC.US,D,20190104,000000,4.7648,4.91478,4.7648,4.89702,418639.111876476,0
+TKC.US,D,20190107,000000,5.02066,5.06477,4.95001,5.04701,886265.0726008259,0
+TKC.US,D,20190108,000000,5.07355,5.08234,5.02066,5.07355,311982.57899699395,0
+TKC.US,D,20190109,000000,5.003,5.1001,5.003,5.04701,335061.315120312,0
+TKC.US,D,20190110,000000,5.05579,5.14411,5.05579,5.06477,394210.76004007197,0
+TKC.US,D,20190111,000000,5.05579,5.17055,5.05579,5.12635,475067.80530174595,0
+TKC.US,D,20190114,000000,5.1001,5.24569,5.0756,5.16177,539748.93254439,0
+TKC.US,D,20190115,000000,5.32063,5.36474,5.26335,5.31175,918623.0572298339,0
+TKC.US,D,20190116,000000,5.53239,5.61182,5.43529,5.54995,1626702.9889227778,0
+TKC.US,D,20190117,000000,5.62939,5.70004,5.58538,5.64705,825219.8121387659,0
+TKC.US,D,20190118,000000,5.83236,5.85002,5.78386,5.8147,1146168.0615031018,0
+TKC.US,D,20190122,000000,5.84114,5.96478,5.77947,5.85881,1476560.546563566,0
+TKC.US,D,20190123,000000,5.96478,6.03533,5.91179,6.01757,757439.7950583299,0
+TKC.US,D,20190124,000000,6.00011,6.00879,5.92058,5.9559,839396.4133345379,0
+TKC.US,D,20190125,000000,6.00011,6.01757,5.92946,5.93824,872553.7147867859,0
+TKC.US,D,20190128,000000,5.89403,5.94712,5.85002,5.91179,497163.79163854197,0
+TKC.US,D,20190129,000000,6.06188,6.11477,6.02645,6.07944,668166.3535540019,0
+TKC.US,D,20190130,000000,6.04421,6.1942,6.00879,6.15878,1259759.1802067698,0
+TKC.US,D,20190131,000000,6.07944,6.23372,6.07944,6.13233,1074885.397112622,0
+TKC.US,D,20190201,000000,6.12355,6.12355,6.02645,6.0529,643351.6652530319,0
+TKC.US,D,20190204,000000,6.12355,6.15439,6.07066,6.15009,505266.60974284797,0
+TKC.US,D,20190205,000000,6.11477,6.12355,6.03075,6.0971,531191.118709932,0
+TKC.US,D,20190206,000000,6.0529,6.07944,5.96478,5.97347,474271.56277397997,0
+TKC.US,D,20190207,000000,5.98244,6.02645,5.9074,5.9559,411128.608033494,0
+TKC.US,D,20190208,000000,6.04421,6.07066,5.96478,6.06188,337651.921439736,0
+TKC.US,D,20190211,000000,6.25587,6.30008,6.18542,6.20298,585233.1340822199,0
+TKC.US,D,20190212,000000,6.27344,6.28671,6.17654,6.20298,568134.92742099,0
+TKC.US,D,20190213,000000,6.27344,6.27344,6.0971,6.10579,614090.5209314999,0
+TKC.US,D,20190214,000000,6.13233,6.15878,6.07066,6.12355,429652.26302950195,0
+TKC.US,D,20190215,000000,6.18542,6.20298,6.09271,6.15009,602135.610598272,0
+TKC.US,D,20190219,000000,6.16775,6.1942,6.07505,6.0971,379780.01708511595,0
+TKC.US,D,20190220,000000,6.0971,6.31774,6.08822,6.16775,945913.5781525319,0
+TKC.US,D,20190221,000000,5.80582,5.8147,5.58099,5.64705,2295267.9761232417,0
+TKC.US,D,20190222,000000,5.66471,5.70004,5.63836,5.6734,661917.335620518,0
+TKC.US,D,20190225,000000,5.87657,5.90301,5.80582,5.88535,982240.4782384739,0
+TKC.US,D,20190226,000000,5.8147,5.90301,5.81021,5.86749,508831.7677275299,0
+TKC.US,D,20190227,000000,5.88535,5.88535,5.8147,5.84114,414137.31853738194,0
+TKC.US,D,20190228,000000,5.85002,5.91179,5.82358,5.82358,504813.66354301193,0
+TKC.US,D,20190301,000000,5.68238,5.73527,5.625,5.63836,635588.0444160239,0
+TKC.US,D,20190304,000000,5.72648,5.73527,5.64705,5.69116,314532.194710098,0
+TKC.US,D,20190305,000000,5.82358,5.82358,5.74415,5.79713,435742.44236349594,0
+TKC.US,D,20190306,000000,5.63836,5.64266,5.48828,5.52361,992238.0871199219,0
+TKC.US,D,20190307,000000,5.59406,5.60733,5.53239,5.57659,460072.41674473195,0
+TKC.US,D,20190308,000000,5.66471,5.70004,5.62939,5.66471,528650.7258832499,0
+TKC.US,D,20190311,000000,5.70872,5.85002,5.70872,5.8147,596065.926567438,0
+TKC.US,D,20190312,000000,5.74415,5.77059,5.6734,5.69116,342297.18190095,0
+TKC.US,D,20190313,000000,5.76181,5.78816,5.64705,5.68238,397917.335616558,0
+TKC.US,D,20190314,000000,5.70004,5.74083,5.68238,5.7177,290821.178484294,0
+TKC.US,D,20190315,000000,5.54117,5.55883,5.48828,5.54117,878340.5636340119,0
+TKC.US,D,20190318,000000,5.36474,5.39119,5.27643,5.34698,885058.9240098599,0
+TKC.US,D,20190319,000000,5.33839,5.36474,5.31175,5.33839,471957.64304721594,0
+TKC.US,D,20190320,000000,5.22354,5.25896,5.14411,5.21476,649515.6276784019,0
+TKC.US,D,20190321,000000,5.32063,5.34698,5.27194,5.33839,438166.01196216594,0
+TKC.US,D,20190322,000000,5.20588,5.22354,4.94113,4.95879,1021923.4842168659,0
+TKC.US,D,20190325,000000,5.09112,5.14411,5.04281,5.13532,1059422.7156435598,0
+TKC.US,D,20190326,000000,5.17943,5.197,5.07794,5.17943,491504.01367090794,0
+TKC.US,D,20190327,000000,4.72938,4.89702,4.6235,4.81769,1452629.205828792,0
+TKC.US,D,20190328,000000,4.84413,4.8617,4.72079,4.77348,736217.9334013079,0
+TKC.US,D,20190329,000000,4.7648,4.76831,4.6677,4.72938,971208.881312604,0
+TKC.US,D,20190401,000000,4.78236,4.80442,4.69415,4.78236,600075.8326306919,0
+TKC.US,D,20190402,000000,4.80871,4.81769,4.64565,4.72938,758073.0999259739,0
+TKC.US,D,20190403,000000,4.75592,4.7648,4.68966,4.69415,351093.76601722196,0
+TKC.US,D,20190404,000000,4.93235,5.06477,4.89702,4.99412,934211.7848133299,0
+TKC.US,D,20190405,000000,4.97636,4.97636,4.89702,4.9059,402460.119561972,0
+TKC.US,D,20190408,000000,4.80871,4.81866,4.73816,4.80012,620425.619138256,0
+TKC.US,D,20190409,000000,4.80012,4.83974,4.79115,4.80871,309138.85568354395,0
+TKC.US,D,20190410,000000,4.81769,4.84413,4.79115,4.80012,248379.50470056597,0
+TKC.US,D,20190411,000000,4.75592,4.75592,4.65433,4.69415,482719.72673653194,0
+TKC.US,D,20190412,000000,4.67649,4.74704,4.67649,4.67649,305125.875324816,0
+TKC.US,D,20190415,000000,4.79115,4.79115,4.71162,4.73816,652659.6071831459,0
+TKC.US,D,20190416,000000,4.77348,4.9059,4.77348,4.88834,760245.602060934,0
+TKC.US,D,20190417,000000,4.96767,5.003,4.94113,4.99412,574306.063202466,0
+TKC.US,D,20190418,000000,4.82647,4.88375,4.79564,4.83535,438958.1554293,0
+TKC.US,D,20190422,000000,4.74704,4.79115,4.72938,4.74704,333217.76260107,0
+TKC.US,D,20190423,000000,4.75592,4.78236,4.6677,4.73816,431650.55508760194,0
+TKC.US,D,20190424,000000,4.69415,4.72079,4.6677,4.68537,370208.710509396,0
+TKC.US,D,20190425,000000,4.59705,4.64126,4.56183,4.63228,380222.71563337196,0
+TKC.US,D,20190426,000000,4.61472,4.63228,4.59705,4.60593,230618.27498211,0
+TKC.US,D,20190429,000000,4.65004,4.67649,4.59705,4.61472,218819.12895289797,0
+TKC.US,D,20190430,000000,4.58817,4.6677,4.57061,4.60593,274375.74722871,0
+TKC.US,D,20190501,000000,4.6235,4.78666,4.61472,4.69415,408354.56875078793,0
+TKC.US,D,20190502,000000,4.47342,4.5265,4.45595,4.48239,874103.159705682,0
+TKC.US,D,20190503,000000,4.48239,4.56612,4.47342,4.54416,509190.43553282996,0
+TKC.US,D,20190506,000000,4.41174,4.45595,4.34119,4.43819,1022566.0119709319,0
+TKC.US,D,20190507,000000,4.18252,4.27932,4.17344,4.25297,1335345.85826085,0
+TKC.US,D,20190508,000000,4.19111,4.26185,4.19111,4.22653,992507.6003564759,0
+TKC.US,D,20190509,000000,4.08533,4.16476,4.05878,4.15598,1077814.175934186,0
+TKC.US,D,20190510,000000,4.25297,4.38969,4.24409,4.35875,639395.0469779939,0
+TKC.US,D,20190513,000000,4.13831,4.17344,4.11177,4.12943,903001.5371612819,0
+TKC.US,D,20190514,000000,4.15598,4.19999,4.147,4.147,384094.27840029594,0
+TKC.US,D,20190515,000000,4.12055,4.19355,4.10309,4.147,588298.2066697979,0
+TKC.US,D,20190516,000000,4.15598,4.18252,4.08533,4.09401,516219.29975155194,0
+TKC.US,D,20190517,000000,4.12943,4.16476,4.08533,4.09401,266111.01622944,0
+TKC.US,D,20190520,000000,4.12055,4.147,4.06757,4.09401,387812.12639352,0
+TKC.US,D,20190521,000000,4.09401,4.15598,4.07654,4.147,261300.76857778797,0
+TKC.US,D,20190522,000000,4.12943,4.19111,4.11177,4.147,353415.88386525,0
+TKC.US,D,20190523,000000,4.11177,4.18252,4.09401,4.15598,311935.43979972595,0
+TKC.US,D,20190524,000000,4.16476,4.19111,4.147,4.17344,275649.530320104,0
+TKC.US,D,20190528,000000,4.23531,4.24409,4.10553,4.12055,408450.89667563996,0
+TKC.US,D,20190529,000000,4.22653,4.27054,4.19111,4.26185,506097.69428598596,0
+TKC.US,D,20190530,000000,4.35007,4.4338,4.32353,4.41174,616494.6199921679,0
+TKC.US,D,20190531,000000,4.42941,4.42941,4.3367,4.36763,516928.43724088796,0
+TKC.US,D,20190603,000000,4.35875,4.45595,4.34119,4.44707,371898.548254938,0
+TKC.US,D,20190604,000000,4.46473,4.54416,4.42941,4.53538,420282.835189908,0
+TKC.US,D,20190605,000000,4.54416,4.56612,4.51772,4.56183,379167.20752063196,0
+TKC.US,D,20190606,000000,4.54416,4.57061,4.46473,4.47342,339809.05209732597,0
+TKC.US,D,20190607,000000,4.72938,4.86619,4.70361,4.80012,903305.8924132079,0
+TKC.US,D,20190610,000000,4.81769,4.83086,4.71162,4.72938,745409.0521034099,0
+TKC.US,D,20190611,000000,4.63228,4.66858,4.60593,4.65873,341115.62767377595,0
+TKC.US,D,20190612,000000,4.68537,4.70303,4.64565,4.6677,343960.37575238396,0
+TKC.US,D,20190613,000000,4.54416,4.57061,4.48678,4.54416,343923.484206696,0
+TKC.US,D,20190614,000000,4.51772,4.59696,4.50006,4.57939,303926.90008995595,0
+TKC.US,D,20190617,000000,4.58817,4.62799,4.57061,4.57939,361120.068323094,0
+TKC.US,D,20190618,000000,4.69503,4.76617,4.69054,4.73943,568105.209231408,0
+TKC.US,D,20190619,000000,4.69503,4.72157,4.67288,4.71279,253504.355255724,0
+TKC.US,D,20190620,000000,4.80178,4.82842,4.72157,4.78402,607713.4073532659,0
+TKC.US,D,20190621,000000,4.68615,4.7484,4.66839,4.73943,417571.30658184,0
+TKC.US,D,20190624,000000,4.84618,4.92181,4.82403,4.86404,680030.059788168,0
+TKC.US,D,20190625,000000,4.8818,4.89058,4.78402,4.80178,438507.25875978,0
+TKC.US,D,20190626,000000,4.84618,4.84618,4.75729,4.76617,225537.48932874599,0
+TKC.US,D,20190627,000000,4.82842,4.86404,4.78402,4.80178,422563.962431616,0
+TKC.US,D,20190628,000000,4.82842,4.89058,4.82403,4.87282,433653.97097149194,0
+TKC.US,D,20190701,000000,5.21963,5.24628,5.16626,5.21085,1269391.97269197,0
+TKC.US,D,20190702,000000,5.17523,5.18411,5.104,5.13074,603292.570461654,0
+TKC.US,D,20190703,000000,5.15738,5.19299,5.13962,5.1485,390127.07088544196,0
+TKC.US,D,20190705,000000,5.08624,5.08624,4.98846,5.0152,356641.844582634,0
+TKC.US,D,20190708,000000,4.87282,4.87282,4.77056,4.78402,686370.2818207139,0
+TKC.US,D,20190709,000000,4.9706,4.98846,4.83281,4.89058,1168746.712229316,0
+TKC.US,D,20190710,000000,5.04184,5.08624,5.01071,5.08624,723638.9410868579,0
+TKC.US,D,20190711,000000,5.20178,5.21085,5.13962,5.19299,562539.7096583099,0
+TKC.US,D,20190712,000000,5.11298,5.11737,5.03296,5.07736,473340.05124535796,0
+TKC.US,D,20190715,000000,5.05062,5.0596,4.94396,5.04184,390969.427845318,0
+TKC.US,D,20190716,000000,5.13962,5.17523,5.04184,5.0596,446178.65073256794,0
+TKC.US,D,20190717,000000,5.17523,5.18411,5.05062,5.07736,681248.5055610299,0
+TKC.US,D,20190718,000000,5.17523,5.18411,5.10849,5.16626,538836.8915537699,0
+TKC.US,D,20190719,000000,5.21963,5.22851,5.104,5.13074,442828.69343106594,0
+TKC.US,D,20190722,000000,5.12186,5.13962,5.06848,5.09522,339311.01623053796,0
+TKC.US,D,20190723,000000,5.1485,5.21524,5.12186,5.1485,395560.37575315795,0
+TKC.US,D,20190724,000000,5.16626,5.22851,5.16626,5.21085,225361.22972156998,0
+TKC.US,D,20190725,000000,5.17523,5.17523,5.03296,5.05062,446505.55081796995,0
+TKC.US,D,20190726,000000,5.21963,5.21963,5.104,5.12186,606293.082844278,0
+TKC.US,D,20190729,000000,5.39753,5.42417,5.2818,5.29975,623701.793348382,0
+TKC.US,D,20190730,000000,5.34425,5.36181,5.25516,5.29975,585940.22204124,0
+TKC.US,D,20190731,000000,5.22851,5.29975,4.89956,4.93498,633489.3253724399,0
+TKC.US,D,20190801,000000,5.09522,5.11737,4.94396,5.00632,565713.407352636,0
+TKC.US,D,20190802,000000,4.8818,4.9262,4.8373,4.9262,640320.409915668,0
+TKC.US,D,20190805,000000,4.82842,4.84618,4.80617,4.8373,437494.79078367597,0
+TKC.US,D,20190806,000000,4.96182,4.97968,4.93498,4.96182,274066.268150994,0
+TKC.US,D,20190807,000000,4.81066,4.90844,4.81066,4.87282,455619.81213322195,0
+TKC.US,D,20190808,000000,4.93498,5.08185,4.93498,5.0596,470878.56533584197,0
+TKC.US,D,20190809,000000,5.00632,5.00632,4.91732,4.96182,209266.268150022,0
+TKC.US,D,20190812,000000,4.91732,4.9262,4.84618,4.8818,252048.16396620596,0
+TKC.US,D,20190813,000000,4.85506,4.94396,4.77505,4.89058,352545.858246108,0
+TKC.US,D,20190814,000000,4.86404,4.89058,4.79281,4.80178,369546.71221732796,0
+TKC.US,D,20190815,000000,4.90844,4.93498,4.78402,4.79281,429173.697700716,0
+TKC.US,D,20190816,000000,4.96182,5.00632,4.9262,4.98846,597833.6464649879,0
+TKC.US,D,20190819,000000,4.97968,4.97968,4.8818,4.94396,276770.623402956,0
+TKC.US,D,20190820,000000,4.78402,4.82842,4.7484,4.76617,505668.31768478395,0
+TKC.US,D,20190821,000000,4.70391,4.72625,4.66839,4.69503,471419.641339266,0
+TKC.US,D,20190822,000000,4.76617,4.89956,4.76617,4.8818,424596.07173992996,0
+TKC.US,D,20190823,000000,4.8373,4.94396,4.82842,4.8373,303905.38002163795,0
+TKC.US,D,20190826,000000,4.78402,4.78402,4.73943,4.73943,346600.170799392,0
+TKC.US,D,20190827,000000,4.64165,4.70391,4.63277,4.67727,740473.783102482,0
+TKC.US,D,20190828,000000,4.72157,4.76168,4.71279,4.75729,588241.844586108,0
+TKC.US,D,20190829,000000,4.91732,4.9706,4.91732,4.9706,1006201.5371628299,0
+TKC.US,D,20190830,000000,4.9706,5.0152,4.95743,4.97968,348536.97694801196,0
+TKC.US,D,20190903,000000,5.104,5.19299,5.08624,5.18411,1037527.5832777319,0
+TKC.US,D,20190904,000000,5.22851,5.32639,5.22403,5.29975,908378.479945308,0
+TKC.US,D,20190905,000000,5.22851,5.26413,5.17806,5.21085,399581.55423315,0
+TKC.US,D,20190906,000000,5.11298,5.12186,5.04623,5.06848,422987.19044186996,0
+TKC.US,D,20190909,000000,5.104,5.13962,5.07736,5.08624,409136.46456634195,0
+TKC.US,D,20190910,000000,5.12186,5.16626,5.10849,5.13962,156534.927414816,0
+TKC.US,D,20190911,000000,5.18411,5.25516,5.18411,5.21963,244314.26131878,0
+TKC.US,D,20190912,000000,5.20178,5.25516,5.16626,5.24628,216823.911190272,0
+TKC.US,D,20190913,000000,5.31751,5.33517,5.25516,5.27301,238596.07173713998,0
+TKC.US,D,20190916,000000,5.19299,5.21085,5.1485,5.17523,181686.76345276798,0
+TKC.US,D,20190917,000000,5.06848,5.1485,5.0596,5.12186,269436.37916714995,0
+TKC.US,D,20190918,000000,5.04184,5.12186,5.0152,5.06848,408325.87532636395,0
+TKC.US,D,20190919,000000,4.99734,5.02398,4.96182,4.98846,351643.04014190997,0
+TKC.US,D,20190920,000000,4.97968,5.00632,4.89956,4.89956,422095.64475440996,0
+TKC.US,D,20190923,000000,4.99734,5.07736,4.99734,5.05062,477392.99744524795,0
+TKC.US,D,20190924,000000,5.104,5.13074,5.05062,5.06848,363662.510680092,0
+TKC.US,D,20190925,000000,5.1485,5.26413,5.1485,5.25516,603728.0956538039,0
+TKC.US,D,20190926,000000,5.12186,5.13074,5.03745,5.05062,383021.34927987,0
+TKC.US,D,20190927,000000,5.13962,5.15738,5.08185,5.11298,323570.623403658,0
+TKC.US,D,20190930,000000,5.23749,5.23749,5.13074,5.13962,311978.47993636195,0
+TKC.US,D,20191001,000000,5.06848,5.06848,4.98407,5.0152,502021.17848746193,0
+TKC.US,D,20191002,000000,5.0596,5.11298,5.0596,5.08624,268117.506408804,0
+TKC.US,D,20191003,000000,5.04184,5.08624,4.99734,5.08624,285488.30060206197,0
+TKC.US,D,20191004,000000,5.104,5.17963,5.09522,5.16626,555696.327933186,0
+TKC.US,D,20191007,000000,5.11298,5.11298,4.94845,4.95294,469664.21862361196,0
+TKC.US,D,20191008,000000,5.0596,5.0596,4.99734,5.04184,365788.89838294196,0
+TKC.US,D,20191009,000000,5.0152,5.0152,4.93498,4.96182,474146.54142470396,0
+TKC.US,D,20191010,000000,4.75729,4.81066,4.72157,4.78402,507870.538009326,0
+TKC.US,D,20191011,000000,4.8373,4.88619,4.73064,4.84618,1084168.744678944,0
+TKC.US,D,20191014,000000,4.65941,4.6637,4.57939,4.58827,697866.0973631579,0
+TKC.US,D,20191015,000000,4.64165,4.65941,4.58827,4.63277,578331.3407430899,0
+TKC.US,D,20191016,000000,4.60593,4.63277,4.56602,4.60593,633835.695995844,0
+TKC.US,D,20191017,000000,4.48161,4.87282,4.44609,4.80178,2112997.0965304137,0
+TKC.US,D,20191018,000000,4.82842,4.84618,4.77953,4.82842,707548.078575942,0
+TKC.US,D,20191021,000000,4.73943,4.75729,4.69054,4.71279,372004.09906621196,0
+TKC.US,D,20191022,000000,4.73943,4.78841,4.73064,4.7484,437728.43723969994,0
+TKC.US,D,20191023,000000,4.90844,4.99734,4.89058,4.96182,581672.07515817,0
+TKC.US,D,20191024,000000,4.99734,5.00417,4.90844,4.95294,404944.150304964,0
+TKC.US,D,20191025,000000,4.97968,4.98846,4.94308,4.9706,355622.20325042395,0
+TKC.US,D,20191028,000000,4.99734,5.03296,4.9706,5.0152,432237.74552313593,0
+TKC.US,D,20191029,000000,5.0152,5.0596,4.97968,5.02398,475594.53459295793,0
+TKC.US,D,20191030,000000,5.00632,5.07736,4.98407,5.0596,436770.28181697,0
+TKC.US,D,20191031,000000,4.97753,5.03237,4.95021,4.98661,334814.34671723394,0
+TKC.US,D,20191101,000000,4.92288,4.99588,4.92288,4.95021,407629.035018924,0
+TKC.US,D,20191104,000000,4.96855,4.97753,4.9182,4.95021,374825.27754618594,0
+TKC.US,D,20191105,000000,5.04135,5.11434,5.023,5.10517,475484.88472105196,0
+TKC.US,D,20191106,000000,5.11434,5.25106,5.10517,5.19631,807321.2638891379,0
+TKC.US,D,20191107,000000,5.21456,5.35586,5.21456,5.28746,702103.501291488,0
+TKC.US,D,20191108,000000,5.25106,5.33312,5.24188,5.31488,522770.62340664596,0
+TKC.US,D,20191111,000000,5.2693,5.36952,5.25106,5.33312,662678.736132912,0
+TKC.US,D,20191112,000000,5.32395,5.35127,5.29673,5.3057,392226.81469418394,0
+TKC.US,D,20191113,000000,5.26003,5.27838,5.19631,5.23281,367326.046119942,0
+TKC.US,D,20191114,000000,5.18724,5.22461,5.17816,5.20558,351220.83689681394,0
+TKC.US,D,20191115,000000,5.26003,5.2693,5.22822,5.24188,233800.17079769998,0
+TKC.US,D,20191118,000000,5.36952,5.3787,5.33312,5.3422,380081.29804156796,0
+TKC.US,D,20191119,000000,5.41519,5.41519,5.3787,5.39694,463863.02306417393,0
+TKC.US,D,20191120,000000,5.36045,5.43334,5.31029,5.3787,568163.620845414,0
+TKC.US,D,20191121,000000,5.31488,5.33312,5.26003,5.27838,251803.24509344398,0
+TKC.US,D,20191122,000000,5.24188,5.27018,5.21456,5.24188,242862.16908989399,0
+TKC.US,D,20191125,000000,5.24188,5.31488,5.24188,5.29673,375548.761747734,0
+TKC.US,D,20191126,000000,5.24188,5.29673,5.23281,5.28746,338363.10845938796,0
+TKC.US,D,20191127,000000,5.25106,5.31488,5.25106,5.29673,161450.725877742,0
+TKC.US,D,20191129,000000,5.39694,5.41519,5.36045,5.36952,229956.27669004197,0
+TKC.US,D,20191202,000000,5.39694,5.39694,5.31488,5.36045,384184.45773419994,0
+TKC.US,D,20191203,000000,5.36045,5.36952,5.28746,5.29673,267394.022207256,0
+TKC.US,D,20191204,000000,5.3787,5.39694,5.35127,5.36952,239808.368919054,0
+TKC.US,D,20191205,000000,5.49716,5.51541,5.47901,5.50633,484663.70624125795,0
+TKC.US,D,20191206,000000,5.47901,5.49716,5.45159,5.49716,190977.28437519597,0
+TKC.US,D,20191209,000000,5.3422,5.36045,5.32395,5.33312,210211.10162569798,0
+TKC.US,D,20191210,000000,5.27838,5.29673,5.26003,5.27838,228367.89069514198,0
+TKC.US,D,20191211,000000,5.28746,5.38777,5.27389,5.36952,385565.84116718394,0
+TKC.US,D,20191212,000000,5.36045,5.41519,5.3422,5.3422,240669.17165177397,0
+TKC.US,D,20191213,000000,5.40602,5.42427,5.35127,5.38777,176337.48932800797,0
+TKC.US,D,20191216,000000,5.40602,5.44242,5.3787,5.44242,299691.545691942,0
+TKC.US,D,20191217,000000,5.38777,5.39694,5.34669,5.36045,275472.24594776996,0
+TKC.US,D,20191218,000000,5.31488,5.32395,5.2693,5.27838,175356.789071802,0
+TKC.US,D,20191219,000000,5.32395,5.3787,5.32395,5.35127,181252.263025776,0
+TKC.US,D,20191220,000000,5.26003,5.29204,5.22364,5.22364,335388.215205714,0
+TKC.US,D,20191223,000000,5.26003,5.27838,5.21905,5.2693,366154.739544348,0
+TKC.US,D,20191224,000000,5.31488,5.3422,5.31488,5.3422,96997.096500174,0
+TKC.US,D,20191226,000000,5.3787,5.40602,5.35127,5.3787,198836.20837189798,0
+TKC.US,D,20191227,000000,5.36045,5.3787,5.32395,5.35127,185805.29462277,0
+TKC.US,D,20191230,000000,5.33312,5.3787,5.33312,5.36045,178307.08796168398,0
+TKC.US,D,20191231,000000,5.31488,5.32395,5.27838,5.28746,187127.24167658997,0
+TKC.US,D,20200102,000000,5.36045,5.40602,5.36045,5.38777,455588.044413324,0
+TKC.US,D,20200103,000000,5.31488,5.3422,5.28287,5.28746,140371.306577682,0
+TKC.US,D,20200106,000000,5.22364,5.29673,5.22364,5.28746,262217.93339419796,0
+TKC.US,D,20200107,000000,5.33312,5.36952,5.3057,5.36045,118149.27412645199,0
+TKC.US,D,20200108,000000,5.33312,5.3787,5.32854,5.35127,195017.93339318997,0
+TKC.US,D,20200109,000000,5.65212,5.74795,5.56088,5.64305,686247.310001754,0
+TKC.US,D,20200110,000000,5.6248,5.63397,5.57015,5.60655,262056.02049923397,0
+TKC.US,D,20200113,000000,5.65212,5.75244,5.63397,5.72502,394783.60376339394,0
+TKC.US,D,20200114,000000,5.70687,5.72502,5.6613,5.67945,195007.68574160998,0
+TKC.US,D,20200115,000000,5.6613,5.6613,5.58372,5.59758,238522.28864576397,0
+TKC.US,D,20200116,000000,5.65212,5.6613,5.59758,5.61563,234153.71477720997,0
+TKC.US,D,20200117,000000,5.56088,5.57923,5.52449,5.55191,163506.40478468998,0
+TKC.US,D,20200121,000000,5.70687,5.74327,5.6613,5.67945,476700.25619844,0
+TKC.US,D,20200122,000000,5.65212,5.68862,5.65212,5.67945,251933.39026850997,0
+TKC.US,D,20200123,000000,5.6613,5.70687,5.61563,5.67945,286257.89923572,0
+TKC.US,D,20200124,000000,5.56088,5.57015,5.47901,5.49716,272445.089671038,0
+TKC.US,D,20200127,000000,5.40602,5.40602,5.35127,5.36952,261823.398808368,0
+TKC.US,D,20200128,000000,5.36045,5.39694,5.3422,5.3787,151163.10845658,0
+TKC.US,D,20200129,000000,5.47901,5.47901,5.36045,5.41519,238908.62511032997,0
+TKC.US,D,20200130,000000,5.39694,5.41519,5.34669,5.40602,389178.13834913395,0
+TKC.US,D,20200131,000000,5.39694,5.39694,5.29673,5.31488,178163.62083956398,0
+TKC.US,D,20200203,000000,5.36952,5.39694,5.35127,5.3787,210304.355255076,0
+TKC.US,D,20200204,000000,5.50633,5.54283,5.46984,5.48809,213082.49359841397,0
+TKC.US,D,20200205,000000,5.47901,5.51541,5.42427,5.45159,227338.00171135197,0
+TKC.US,D,20200206,000000,5.46067,5.46067,5.40602,5.43334,210879.24850871396,0
+TKC.US,D,20200207,000000,5.40602,5.42427,5.35127,5.3787,233521.43467472398,0
+TKC.US,D,20200210,000000,5.26003,5.36045,5.24188,5.33312,229162.083692592,0
+TKC.US,D,20200211,000000,5.3787,5.4471,5.3787,5.42427,410924.67976705194,0
+TKC.US,D,20200212,000000,5.48809,5.51541,5.46984,5.51541,254951.32365881998,0
+TKC.US,D,20200213,000000,5.48809,5.49716,5.3787,5.42427,307321.94705841,0
+TKC.US,D,20200214,000000,5.41519,5.42427,5.35127,5.36952,207650.21349585598,0
+TKC.US,D,20200218,000000,5.40602,5.44242,5.35127,5.36952,429680.95645392593,0
+TKC.US,D,20200219,000000,5.45159,5.46984,5.36952,5.43334,503229.376608744,0
+TKC.US,D,20200220,000000,5.38777,5.42427,5.19631,5.20558,556650.3842952839,0
+TKC.US,D,20200221,000000,5.3422,5.36045,5.26003,5.31488,883988.0444197499,0
+TKC.US,D,20200224,000000,5.17816,5.21456,5.15074,5.17816,457512.55338004796,0
+TKC.US,D,20200225,000000,5.3422,5.3787,5.24647,5.28746,705754.739549442,0
+TKC.US,D,20200226,000000,5.24188,5.29673,5.22364,5.26003,348645.60205476,0
+TKC.US,D,20200227,000000,5.17816,5.21456,5.05043,5.06867,467849.35952879395,0
+TKC.US,D,20200228,000000,4.81349,4.98661,4.777,4.97753,634707.771145302,0
+TKC.US,D,20200302,000000,4.99588,5.17816,4.95918,5.15074,542882.6643975539,0
+TKC.US,D,20200303,000000,5.22364,5.3422,5.16899,5.20558,545651.57985447,0
+TKC.US,D,20200304,000000,5.49716,5.56567,5.3787,5.43334,1064953.373201286,0
+TKC.US,D,20200305,000000,5.46067,5.52897,5.38777,5.41519,1073847.310007568,0
+TKC.US,D,20200306,000000,5.3787,5.39694,5.19631,5.26003,1168063.19386893,0
+TKC.US,D,20200309,000000,4.99588,5.09619,4.84989,4.86814,940509.991474398,0
+TKC.US,D,20200310,000000,5.05043,5.0596,4.73152,4.94103,920651.0674775159,0
+TKC.US,D,20200311,000000,4.95021,5.03237,4.85906,4.92288,1431903.330508242,0
+TKC.US,D,20200312,000000,4.64028,4.69503,4.47615,4.55822,1510378.8215427238,0
+TKC.US,D,20200313,000000,4.65834,4.87721,4.55822,4.87721,1510488.4714146298,0
+TKC.US,D,20200316,000000,4.29386,4.44492,4.16622,4.25737,573369.427848054,0
+TKC.US,D,20200317,000000,4.31201,4.56729,4.29386,4.53997,428124.33817892394,0
+TKC.US,D,20200318,000000,4.31201,4.42131,4.1024,4.1388,604238.428702488,0
+TKC.US,D,20200319,000000,4.1753,4.31201,4.07508,4.23004,830850.8966819759,0
+TKC.US,D,20200320,000000,4.35758,4.46707,4.23004,4.24829,520439.2826721959,0
+TKC.US,D,20200323,000000,4.29386,4.71318,4.19364,4.67668,870998.121276942,0
+TKC.US,D,20200324,000000,4.79534,4.79534,4.54904,4.58554,528848.505558744,0
+TKC.US,D,20200325,000000,4.60379,4.68585,4.4579,4.53997,603400.170803244,0
+TKC.US,D,20200326,000000,4.61286,4.7405,4.56729,4.67668,430978.30914395396,0
+TKC.US,D,20200327,000000,4.53997,4.57646,4.34851,4.36685,236981.04184813198,0
+TKC.US,D,20200330,000000,4.33943,4.33943,4.23004,4.24829,266661.31511928595,0
+TKC.US,D,20200331,000000,4.25737,4.33026,4.20262,4.23912,309626.643898752,0
+TKC.US,D,20200401,000000,4.15705,4.1753,3.97476,4.00209,661352.6900184599,0
+TKC.US,D,20200402,000000,4.09323,4.33943,4.09323,4.26644,594144.4918961879,0
+TKC.US,D,20200403,000000,4.23004,4.37583,4.16622,4.25737,567427.8394619699,0
+TKC.US,D,20200406,000000,4.26644,4.385,4.25737,4.37583,529870.1964212699,0
+TKC.US,D,20200407,000000,4.33026,4.42131,4.28469,4.31201,747973.0145287259,0
+TKC.US,D,20200408,000000,4.42131,4.47615,4.39408,4.42131,404705.38002314995,0
+TKC.US,D,20200409,000000,4.53997,4.58554,4.51723,4.52172,277739.026477266,0
+TKC.US,D,20200413,000000,4.46707,4.48981,4.385,4.47615,398623.39881041995,0
+TKC.US,D,20200414,000000,4.46707,4.54904,4.43965,4.51255,434376.43040788197,0
+TKC.US,D,20200415,000000,4.31201,4.385,4.29386,4.35758,343868.146888164,0
+TKC.US,D,20200416,000000,4.30294,4.33026,4.26195,4.29386,309142.95474417595,0
+TKC.US,D,20200417,000000,4.48522,4.48522,4.37583,4.41233,242496.32792848797,0
+TKC.US,D,20200420,000000,4.41233,4.43965,4.34851,4.34851,296879.59009838995,0
+TKC.US,D,20200421,000000,4.31201,4.36685,4.2802,4.36685,410305.72161162,0
+TKC.US,D,20200422,000000,4.43067,4.62203,4.42131,4.60379,768947.9077826699,0
+TKC.US,D,20200423,000000,4.64936,4.67668,4.60379,4.62203,602875.491042348,0
+TKC.US,D,20200424,000000,4.52172,4.52172,4.4579,4.49449,254790.43552901398,0
+TKC.US,D,20200427,000000,4.53997,4.57646,4.42131,4.44873,461174.03928958194,0
+TKC.US,D,20200428,000000,4.62203,4.64028,4.43067,4.4579,415274.80786276195,0
+TKC.US,D,20200429,000000,4.57646,4.58554,4.46707,4.48522,693134.7566286719,0
+TKC.US,D,20200430,000000,4.46707,4.53997,4.43965,4.53089,192004.09906351197,0
+TKC.US,D,20200501,000000,4.40325,4.49449,4.36685,4.41233,326962.596076638,0
+TKC.US,D,20200504,000000,4.35758,4.40325,4.33943,4.39408,176908.28352101397,0
+TKC.US,D,20200505,000000,4.34851,4.35758,4.31201,4.32119,207754.73954197197,0
+TKC.US,D,20200506,000000,4.24829,4.26644,4.2117,4.22087,322725.192148308,0
+TKC.US,D,20200507,000000,4.2117,4.28469,4.19364,4.27561,183933.048679104,0
+TKC.US,D,20200508,000000,4.28469,4.34851,4.27561,4.30294,343430.572165698,0
+TKC.US,D,20200511,000000,4.35758,4.39408,4.25737,4.26644,438485.738691462,0
+TKC.US,D,20200512,000000,4.43067,4.46249,4.33026,4.33026,568465.926567024,0
+TKC.US,D,20200513,000000,4.36685,4.42658,4.33026,4.35758,191754.05636495998,0
+TKC.US,D,20200514,000000,4.27561,4.33943,4.25737,4.31201,378619.98292626,0
+TKC.US,D,20200515,000000,4.29386,4.34851,4.20262,4.23004,393666.609741174,0
+TKC.US,D,20200518,000000,4.42131,4.60379,4.385,4.57646,545043.8941157759,0
+TKC.US,D,20200519,000000,4.57646,4.6677,4.57646,4.57646,314846.797613604,0
+TKC.US,D,20200520,000000,4.60379,4.61013,4.54904,4.54904,172755.93510079797,0
+TKC.US,D,20200521,000000,4.61286,4.64028,4.52172,4.55822,324062.51067949797,0
+TKC.US,D,20200522,000000,4.704,4.704,4.61286,4.61286,419649.53032226395,0
+TKC.US,D,20200526,000000,4.6677,4.704,4.56729,4.64028,313294.278399234,0
+TKC.US,D,20200527,000000,4.6677,4.704,4.56729,4.63111,142522.288644324,0
+TKC.US,D,20200528,000000,4.65834,4.65834,4.55822,4.57646,188473.783094202,0
+TKC.US,D,20200529,000000,4.58554,4.73601,4.55822,4.72216,451336.29377278197,0
+TKC.US,D,20200601,000000,4.69503,4.74967,4.67668,4.73152,213821.349277332,0
+TKC.US,D,20200602,000000,4.72216,4.80432,4.71318,4.76782,177070.196415978,0
+TKC.US,D,20200603,000000,4.73152,4.80432,4.73152,4.76782,200115.115289082,0
+TKC.US,D,20200604,000000,4.78607,4.82257,4.78149,4.80432,157422.37404164398,0
+TKC.US,D,20200605,000000,4.92288,5.03686,4.89546,4.95021,500125.36294516193,0
+TKC.US,D,20200608,000000,4.88639,4.94103,4.84989,4.92288,303315.11529062997,0
+TKC.US,D,20200609,000000,4.79534,4.82725,4.7405,4.82257,314348.761746816,0
+TKC.US,D,20200610,000000,4.82257,4.88297,4.80432,4.83164,135876.68659469398,0
+TKC.US,D,20200611,000000,4.777,4.84082,4.74967,4.74967,223440.81981547797,0
+TKC.US,D,20200612,000000,4.79534,4.83164,4.74499,4.83164,227084.88471732597,0
+TKC.US,D,20200615,000000,4.79534,4.94103,4.777,4.90464,304117.506409344,0
+TKC.US,D,20200616,000000,4.95021,5.15074,4.94103,4.99588,829650.8966819579,0
+TKC.US,D,20200617,000000,4.99588,5.01403,4.95021,4.95021,265174.380875028,0
+TKC.US,D,20200618,000000,5.44242,5.45159,5.3057,5.35127,1827098.8898651518,0
+TKC.US,D,20200619,000000,5.76152,5.79801,5.58372,5.6613,1834688.3006252998,0
+TKC.US,D,20200622,000000,5.51541,5.56088,5.43334,5.46067,895490.008553142,0
+TKC.US,D,20200623,000000,5.56088,5.57015,5.43793,5.44242,360714.26132052595,0
+TKC.US,D,20200624,000000,5.49716,5.53366,5.42427,5.44242,478794.87618139194,0
+TKC.US,D,20200625,000000,5.44242,5.46067,5.35586,5.3787,280728.266443152,0
+TKC.US,D,20200626,000000,5.41519,5.46067,5.3057,5.32395,491647.48079302796,0
+TKC.US,D,20200629,000000,5.36952,5.39694,5.21456,5.28746,457004.26986167993,0
+TKC.US,D,20200630,000000,5.36045,5.41519,5.20558,5.25106,1345196.9257247038,0
+TKC.US,D,20200701,000000,5.33312,5.36952,5.26482,5.28746,939289.4961712199,0
+TKC.US,D,20200702,000000,5.36045,5.39977,5.31937,5.32395,1386877.198996038,0
+TKC.US,D,20200706,000000,5.31488,5.36952,5.2693,5.27838,915308.9667088619,0
+TKC.US,D,20200707,000000,5.3787,5.38777,5.24647,5.3057,814178.9923264739,0
+TKC.US,D,20200708,000000,5.32395,5.37411,5.24188,5.2693,777254.6541534179,0
+TKC.US,D,20200709,000000,5.27838,5.27838,5.09619,5.16899,265790.26473498595,0
+TKC.US,D,20200710,000000,5.15982,5.27838,5.15074,5.21456,403593.50982671994,0
+TKC.US,D,20200713,000000,5.24188,5.41519,5.24188,5.26003,446557.81384102796,0
+TKC.US,D,20200714,000000,5.25106,5.3057,5.24188,5.27838,368608.0273326,0
+TKC.US,D,20200715,000000,5.29673,5.29907,5.17816,5.23281,217200.00000325797,0
+TKC.US,D,20200716,000000,5.29673,5.32395,5.26003,5.27838,395433.30487356597,0
+TKC.US,D,20200717,000000,5.27838,5.31029,5.24188,5.24188,387412.4679819,0
+TKC.US,D,20200720,000000,5.3057,5.32395,5.27087,5.27838,1253634.1588574038,0
+TKC.US,D,20200721,000000,5.45159,5.51092,5.3057,5.31488,1674253.1170191357,0
+TKC.US,D,20200722,000000,5.3057,5.32395,5.26003,5.2693,771326.387714388,0
+TKC.US,D,20200723,000000,5.28746,5.33312,5.25106,5.27838,544866.6097434419,0
+TKC.US,D,20200724,000000,5.25106,5.28287,5.18275,5.18724,848911.357826568,0
+TKC.US,D,20200727,000000,5.24188,5.26482,5.20558,5.21456,432807.514950984,0
+TKC.US,D,20200728,000000,5.13249,5.13249,4.99588,5.03237,683911.8702066719,0
+TKC.US,D,20200729,000000,4.91371,4.93196,4.83164,4.90464,631762.59608121,0
+TKC.US,D,20200730,000000,4.80432,4.87721,4.79534,4.84989,639317.1648259859,0
+TKC.US,D,20200731,000000,4.84082,4.86814,4.777,4.82257,305794.02220783196,0
+TKC.US,D,20200803,000000,4.83164,4.93196,4.80432,4.92288,334710.845436276,0
+TKC.US,D,20200804,000000,4.93196,4.95918,4.83164,4.89546,639633.817259808,0
+TKC.US,D,20200805,000000,4.85906,4.97753,4.84082,4.95021,854631.5969385239,0
+TKC.US,D,20200806,000000,4.6677,4.78149,4.63111,4.7405,2259370.4526385018,0
+TKC.US,D,20200807,000000,4.63111,4.80432,4.59003,4.79534,1684437.2331593398,0
+TKC.US,D,20200810,000000,4.68585,4.82706,4.61286,4.78607,559754.397958866,0
+TKC.US,D,20200811,000000,4.80432,4.85438,4.78607,4.80432,426724.508973096,0
+TKC.US,D,20200812,000000,4.81349,4.90922,4.79105,4.90464,566349.786515754,0
+TKC.US,D,20200813,000000,4.87721,5.08692,4.81349,4.96855,637330.1451846239,0
+TKC.US,D,20200814,000000,4.62203,4.81349,4.59461,4.7405,1879506.4048104298,0
+TKC.US,D,20200817,000000,4.64936,4.71318,4.59461,4.64936,986418.4457876399,0
+TKC.US,D,20200818,000000,4.65834,4.78149,4.65834,4.71318,494462.5106820539,0
+TKC.US,D,20200819,000000,4.73152,4.82257,4.72274,4.777,345656.362088874,0
+TKC.US,D,20200820,000000,4.76782,4.81349,4.68585,4.73152,265940.90521321195,0
+TKC.US,D,20200821,000000,4.71318,4.72216,4.6677,4.69503,142543.808712642,0
+TKC.US,D,20200824,000000,4.65834,4.69503,4.59461,4.65834,982631.93852883,0
+TKC.US,D,20200825,000000,4.55822,4.58554,4.47615,4.53089,1126236.3791800018,0
+TKC.US,D,20200826,000000,4.53997,4.53997,4.47615,4.49449,377557.30145741394,0
+TKC.US,D,20200827,000000,4.50347,4.56729,4.43067,4.53089,482213.49274847994,0
+TKC.US,D,20200828,000000,4.53997,4.63111,4.52172,4.57646,288288.98377887596,0
+TKC.US,D,20200831,000000,4.53089,4.53089,4.44873,4.44873,276591.28950030595,0
+TKC.US,D,20200901,000000,4.44873,4.50347,4.39408,4.44873,684039.9658514219,0
+TKC.US,D,20200902,000000,4.48522,4.49449,4.40325,4.42131,253576.08881678397,0
+TKC.US,D,20200903,000000,4.385,4.43067,4.33026,4.36685,329925.19214841595,0
+TKC.US,D,20200904,000000,4.43965,4.49449,4.41682,4.47615,404010.58924602595,0
+TKC.US,D,20200908,000000,4.40325,4.43067,4.35758,4.41233,228120.92229206397,0
+TKC.US,D,20200909,000000,4.39408,4.41233,4.35758,4.385,279916.65243801597,0
+TKC.US,D,20200910,000000,4.39408,4.43067,4.33026,4.33026,209473.27071193798,0
+TKC.US,D,20200911,000000,4.36685,4.40784,4.33026,4.33943,183260.80273545597,0
+TKC.US,D,20200914,000000,4.35758,4.38949,4.33943,4.37583,192225.44833763997,0
+TKC.US,D,20200915,000000,4.43965,4.43965,4.29386,4.34851,427103.67208155594,0
+TKC.US,D,20200916,000000,4.34851,4.35758,4.23912,4.26644,264345.34586220596,0
+TKC.US,D,20200917,000000,4.2117,4.33026,4.2117,4.32119,292619.641336584,0
+TKC.US,D,20200918,000000,4.33943,4.33943,4.28469,4.31201,192864.90179623198,0
+TKC.US,D,20200921,000000,4.37583,4.385,4.28469,4.30294,335548.07857036195,0
+TKC.US,D,20200922,000000,4.43067,4.44873,4.36685,4.39408,583653.970973742,0
+TKC.US,D,20200923,000000,4.49449,4.53089,4.43965,4.48522,789524.1673901519,0
+TKC.US,D,20200924,000000,4.58554,4.60691,4.44873,4.49449,815186.3364767879,0
+TKC.US,D,20200925,000000,4.56729,4.64028,4.44873,4.50347,1070050.5550971779,0
+TKC.US,D,20200928,000000,4.44873,4.44873,4.33943,4.34851,350553.71477895597,0
+TKC.US,D,20200929,000000,4.36685,4.43067,4.2236,4.23912,295663.193855844,0
+TKC.US,D,20200930,000000,4.37583,4.43067,4.34851,4.36685,460228.18104874797,0
+TKC.US,D,20201001,000000,4.4579,4.45878,4.39408,4.40325,308753.54398413596,0
+TKC.US,D,20201002,000000,4.39408,4.48064,4.37583,4.39408,284863.193855682,0
+TKC.US,D,20201005,000000,4.53089,4.59461,4.46707,4.56729,311874.97865540395,0
+TKC.US,D,20201006,000000,4.56729,4.56729,4.46707,4.46707,355223.56960396195,0
+TKC.US,D,20201007,000000,4.49449,4.54904,4.46707,4.47615,189670.70879874597,0
+TKC.US,D,20201008,000000,4.46707,4.5993,4.46707,4.57646,259698.035870676,0
+TKC.US,D,20201009,000000,4.57646,4.57646,4.52172,4.53089,125804.26985671198,0
+TKC.US,D,20201012,000000,4.60379,4.68585,4.60379,4.64936,230513.74893599396,0
+TKC.US,D,20201013,000000,4.62203,4.66302,4.59461,4.59461,182870.36721025797,0
+TKC.US,D,20201014,000000,4.69503,4.78607,4.6677,4.7405,265411.101626526,0
+TKC.US,D,20201015,000000,4.67668,4.7041,4.64028,4.68585,209498.88984088798,0
+TKC.US,D,20201016,000000,4.69503,4.84989,4.68585,4.76782,319901.96413801797,0
+TKC.US,D,20201019,000000,4.86814,5.01403,4.86365,4.98661,464332.36550653796,0
+TKC.US,D,20201020,000000,4.93196,4.97753,4.87721,4.87721,280728.266443152,0
+TKC.US,D,20201021,000000,4.87721,4.89546,4.82257,4.84989,168937.66012209,0
+TKC.US,D,20201022,000000,4.65834,4.7405,4.62203,4.73152,215014.17592124396,0
+TKC.US,D,20201023,000000,4.64936,4.72216,4.64936,4.67668,160858.411616418,0
+TKC.US,D,20201026,000000,4.58554,4.60379,4.4579,4.54904,359084.88471930596,0
+TKC.US,D,20201027,000000,4.53997,4.53997,4.33026,4.33943,275200.6831809,0
+TKC.US,D,20201028,000000,4.33026,4.33943,4.23912,4.33026,288504.184462056,0
+TKC.US,D,20201029,000000,4.33026,4.33026,4.21179,4.25737,352316.31085071596,0
+TKC.US,D,20201030,000000,4.1024,4.13343,3.97564,4.02034,535157.98463655,0
+TKC.US,D,20201102,000000,4.07508,4.1024,4.02482,4.066,257574.7224633,0
+TKC.US,D,20201103,000000,4.09323,4.23014,4.09323,4.15705,197061.31511824197,0
+TKC.US,D,20201104,000000,4.12055,4.20262,4.11148,4.12982,197779.67549399997,0
+TKC.US,D,20201105,000000,4.23004,4.28469,4.2117,4.23912,145447.99317041397,0
+TKC.US,D,20201106,000000,4.31201,4.35758,4.28469,4.34851,192892.57045549797,0
+TKC.US,D,20201109,000000,4.60379,4.60379,4.37583,4.54904,393438.08711093996,0
+TKC.US,D,20201110,000000,4.33026,4.41233,4.30294,4.34851,749641.3322059499,0
+TKC.US,D,20201111,000000,4.53089,4.6677,4.53089,4.62203,366074.80786202394,0
+TKC.US,D,20201112,000000,4.67668,4.74967,4.55822,4.60379,413802.22033071594,0
+TKC.US,D,20201113,000000,4.79534,4.84082,4.76334,4.79534,219616.396245822,0
+TKC.US,D,20201116,000000,4.79534,4.79534,4.72216,4.76782,108716.31084706199,0
+TKC.US,D,20201117,000000,4.6677,4.79534,4.63111,4.72216,288373.014521832,0
+TKC.US,D,20201118,000000,4.75875,4.82257,4.704,4.75875,382475.14945065597,0
+TKC.US,D,20201119,000000,4.85906,4.88639,4.82257,4.83164,168164.98719295798,0
+TKC.US,D,20201120,000000,4.82257,4.84989,4.73601,4.74967,262000.68318070198,0
+TKC.US,D,20201123,000000,4.7405,4.7405,4.58554,4.62203,357803.928271806,0
+TKC.US,D,20201124,000000,4.56729,4.69034,4.53997,4.62203,658334.7566281499,0
+TKC.US,D,20201125,000000,4.55822,4.69503,4.53997,4.58554,440033.13408004196,0
+TKC.US,D,20201127,000000,4.60379,4.6677,4.59461,4.63111,266425.61913294595,0
+TKC.US,D,20201130,000000,4.43663,4.63111,4.39027,4.51996,1079102.3057377918,0
+TKC.US,D,20201201,000000,4.54777,4.6034,4.52465,4.57558,542072.0751575759,0
+TKC.US,D,20201202,000000,4.54777,4.57558,4.50152,4.5385,391379.33390851796,0
+TKC.US,D,20201203,000000,4.67746,4.69591,4.63111,4.64965,301832.280107004,0
+TKC.US,D,20201204,000000,4.72372,4.74235,4.64048,4.68673,293643.381729426,0
+TKC.US,D,20201207,000000,4.6034,4.64048,4.58476,4.63111,290286.251071818,0
+TKC.US,D,20201208,000000,4.64965,4.67746,4.6034,4.64965,250811.27242049997,0
+TKC.US,D,20201209,000000,4.64965,4.65424,4.61257,4.61257,349542.27156801,0
+TKC.US,D,20201210,000000,4.6034,4.66819,4.55704,4.63111,404801.707948002,0
+TKC.US,D,20201211,000000,4.59413,4.6034,4.5385,4.5385,246692.741250498,0
+TKC.US,D,20201214,000000,4.64965,4.67288,4.61257,4.66819,296012.638774722,0
+TKC.US,D,20201215,000000,4.66819,4.70527,4.62184,4.64965,337571.98975741194,0
+TKC.US,D,20201216,000000,4.74235,4.75153,4.69591,4.71454,171530.31597183,0
+TKC.US,D,20201217,000000,4.77934,4.79778,4.72372,4.73289,199214.3467152,0
+TKC.US,D,20201218,000000,4.9182,4.94611,4.82559,4.82559,443034.67122782394,0
+TKC.US,D,20201221,000000,4.71454,4.72372,4.68673,4.69591,261006.66097744196,0
+TKC.US,D,20201222,000000,4.77007,4.78861,4.75153,4.7608,188124.338175324,0
+TKC.US,D,20201223,000000,4.78861,4.81642,4.77934,4.78861,274831.76772402,0
+TKC.US,D,20201224,000000,4.8535,4.89976,4.84413,4.88122,98146.88300744999,0
+TKC.US,D,20201228,000000,5.0109,5.02935,4.93684,4.96445,292353.202395504,0
+TKC.US,D,20201229,000000,5.02935,5.08497,5.0109,5.02935,286033.47566611797,0
+TKC.US,D,20201230,000000,5.11278,5.12205,4.99695,5.02017,349625.27754580794,0
+TKC.US,D,20201231,000000,5.03862,5.04799,4.94611,4.99236,181600.68317949597,0
+TKC.US,D,20210104,000000,5.11278,5.14977,5.02017,5.02017,462745.00427679595,0
+TKC.US,D,20210105,000000,5.10351,5.17758,5.06643,5.08497,551950.811280696,0
+TKC.US,D,20210106,000000,5.24247,5.27955,5.19143,5.22383,400754.91033905995,0
+TKC.US,D,20210107,000000,5.22383,5.22383,5.06643,5.11278,321084.54313034995,0
+TKC.US,D,20210108,000000,5.20549,5.29799,5.13591,5.14059,473024.423576694,0
+TKC.US,D,20210111,000000,5.17758,5.17758,5.03862,5.0757,297479.07771582,0
+TKC.US,D,20210112,000000,5.09424,5.09424,4.97392,5.02935,376065.24338736595,0
+TKC.US,D,20210113,000000,5.2332,5.35362,5.21924,5.31654,445666.268153568,0
+TKC.US,D,20210114,000000,5.26091,5.27018,5.19143,5.24247,261228.01025156997,0
+TKC.US,D,20210115,000000,5.14059,5.16831,5.08965,5.15913,164687.95901186398,0
+TKC.US,D,20210119,000000,5.24247,5.27955,5.13122,5.18685,283994.19300169795,0
+TKC.US,D,20210120,000000,5.18685,5.24247,5.11278,5.18685,274143.12553784397,0
+TKC.US,D,20210121,000000,5.20549,5.20549,5.0757,5.12205,132128.09564672998,0
+TKC.US,D,20210122,000000,5.12205,5.15435,5.0757,5.13122,143466.09735484197,0
+TKC.US,D,20210125,000000,5.24247,5.24247,5.13708,5.18685,323888.300602638,0
+TKC.US,D,20210126,000000,5.24247,5.27018,5.14977,5.26091,301575.064052346,0
+TKC.US,D,20210127,000000,5.19612,5.22383,5.11278,5.14059,479880.10248371394,0
+TKC.US,D,20210128,000000,5.11278,5.18685,5.09424,5.13122,308882.66439404397,0
+TKC.US,D,20210129,000000,5.12205,5.12205,5.02017,5.02935,205043.210933904,0
+TKC.US,D,20210201,000000,5.16831,5.20549,5.12205,5.17758,285760.88813409,0
+TKC.US,D,20210202,000000,5.20549,5.28785,5.19612,5.22383,197843.21093379598,0
+TKC.US,D,20210203,000000,5.30736,5.36279,5.27955,5.34435,291966.865930938,0
+TKC.US,D,20210204,000000,5.35362,5.38133,5.28872,5.31654,254499.402224142,0
+TKC.US,D,20210205,000000,5.41841,5.47403,5.38133,5.39987,355579.16311378794,0
+TKC.US,D,20210208,000000,5.40914,5.43686,5.36279,5.3906,764043.3817364819,0
+TKC.US,D,20210209,000000,5.46476,5.50175,5.44622,5.4554,491553.20239849197,0
+TKC.US,D,20210210,000000,5.49248,5.49248,5.41841,5.47403,446169.42784614593,0
+TKC.US,D,20210211,000000,5.46476,5.48321,5.44622,5.46476,274263.02306132996,0
+TKC.US,D,20210212,000000,5.46476,5.50175,5.42768,5.47403,263814.51751036197,0
+TKC.US,D,20210216,000000,5.51112,5.55737,5.51112,5.52029,346686.251072664,0
+TKC.US,D,20210217,000000,5.46476,5.49248,5.42768,5.42768,261652.26302698196,0
+TKC.US,D,20210218,000000,5.44622,5.46008,5.38133,5.40914,225896.15713404596,0
+TKC.US,D,20210219,000000,5.52946,5.64998,5.44622,5.55737,709517.6772096179,0
+TKC.US,D,20210222,000000,5.41841,5.52029,5.39987,5.50175,474733.73186023795,0
+TKC.US,D,20210223,000000,5.34435,5.37118,5.24247,5.35362,485494.79078439594,0
+TKC.US,D,20210224,000000,5.05716,5.27955,5.04799,5.27018,719362.5960825239,0
+TKC.US,D,20210225,000000,5.14059,5.20549,5.10351,5.19612,850004.782250154,0
+TKC.US,D,20210226,000000,4.95528,5.0757,4.93684,5.03862,569415.88386849,0
+TKC.US,D,20210301,000000,5.17758,5.20549,5.12205,5.14977,250173.86849222396,0
+TKC.US,D,20210302,000000,5.14977,5.14977,5.08497,5.12205,229521.77626304998,0
+TKC.US,D,20210303,000000,5.08497,5.11278,5.02935,5.0757,278732.02391536796,0
+TKC.US,D,20210304,000000,5.06643,5.13122,4.98309,5.0109,258869.00085785397,0
+TKC.US,D,20210305,000000,5.06643,5.09424,4.99236,5.09424,213697.35269321396,0
+TKC.US,D,20210308,000000,5.00154,5.05716,4.88122,4.89039,890761.74211413,0
+TKC.US,D,20210309,000000,5.05716,5.08497,4.96924,4.98309,537549.7865153219,0
+TKC.US,D,20210310,000000,5.0757,5.14059,5.05716,5.11278,379488.98378024396,0
+TKC.US,D,20210311,000000,5.12205,5.13122,5.07853,5.11278,200752.51921735797,0
+TKC.US,D,20210312,000000,5.10351,5.10351,5.06643,5.09424,111633.81725188799,0
+TKC.US,D,20210315,000000,5.14059,5.14059,5.04799,5.13122,465900.25619827793,0
+TKC.US,D,20210316,000000,5.14977,5.21924,5.14977,5.21466,461763.27925543196,0
+TKC.US,D,20210317,000000,5.13122,5.16831,5.06175,5.14059,317759.18019264,0
+TKC.US,D,20210318,000000,5.2332,5.2332,5.10351,5.10351,201563.10845733597,0
+TKC.US,D,20210319,000000,5.10351,5.13591,5.06643,5.08497,162643.552521654,0
+TKC.US,D,20210322,000000,4.32548,4.54777,4.2236,4.51996,9284798.633785727,0
+TKC.US,D,20210323,000000,4.41809,4.50152,4.36256,4.46434,4903716.4817131795,0
+TKC.US,D,20210324,000000,4.49215,4.54777,4.39027,4.43663,1615763.6208611277,0
+TKC.US,D,20210325,000000,4.42726,4.43663,4.36256,4.39945,852866.951336448,0
+TKC.US,D,20210326,000000,4.28849,4.36256,4.26995,4.33485,946546.8830201759,0
+TKC.US,D,20210329,000000,4.23277,4.35319,4.19579,4.33485,1059900.256207188,0
+TKC.US,D,20210330,000000,4.19579,4.29767,4.17735,4.27913,1093141.5884023919,0
+TKC.US,D,20210331,000000,4.17735,4.37183,4.17315,4.32548,1744744.6627076399,0
+TKC.US,D,20210401,000000,4.36256,4.40891,4.34402,4.39945,858178.3091503619,0
+TKC.US,D,20210405,000000,4.36256,4.39027,4.33485,4.36256,433597.60888780194,0
+TKC.US,D,20210406,000000,4.29767,4.57558,4.29767,4.46434,1444469.0008756379,0
+TKC.US,D,20210407,000000,4.36256,4.39027,4.35319,4.381,661788.21521061,0
+TKC.US,D,20210408,000000,4.39945,4.45048,4.3207,4.40891,1972155.42274521,0
+TKC.US,D,20210409,000000,4.35319,4.38569,4.32548,4.37183,672465.243391812,0
+TKC.US,D,20210412,000000,4.30694,4.30694,4.14954,4.2236,2954393.8514533676,0
+TKC.US,D,20210413,000000,4.2236,4.26059,4.17735,4.25141,669456.5328879239,0
+TKC.US,D,20210414,000000,4.27913,4.30694,4.26995,4.27913,424448.50555717794,0
+TKC.US,D,20210415,000000,4.33485,4.34402,4.30694,4.33485,656144.8334855039,0
+TKC.US,D,20210416,000000,4.37183,4.37183,4.33485,4.37183,357623.569603998,0
+TKC.US,D,20210419,000000,4.33485,4.35788,4.30694,4.34402,547361.912903172,0
+TKC.US,D,20210420,000000,4.26995,4.30694,4.23746,4.28849,708207.0025725359,0
+TKC.US,D,20210421,000000,4.19579,4.26059,4.16798,4.25141,1606235.3544220438,0
+TKC.US,D,20210422,000000,4.21433,4.29767,4.20506,4.26995,919348.5909616979,0
+TKC.US,D,20210423,000000,4.30694,4.30694,4.23277,4.26059,445416.22545501596,0
+TKC.US,D,20210426,000000,4.27913,4.32548,4.24214,4.28849,399253.62938258995,0
+TKC.US,D,20210427,000000,4.34402,4.35319,4.27913,4.28849,512465.58497779793,0
+TKC.US,D,20210428,000000,4.35319,4.381,4.32548,4.33485,579437.062348572,0
+TKC.US,D,20210429,000000,4.37183,4.39945,4.33485,4.381,680856.020505516,0
+TKC.US,D,20210430,000000,4.3084,4.38383,4.24253,4.27073,830143.8087229559,0
+TKC.US,D,20210503,000000,4.24253,4.29903,4.23297,4.24253,870994.0222163099,0
+TKC.US,D,20210504,000000,4.2519,4.27073,4.20477,4.21414,463580.18788056594,0
+TKC.US,D,20210505,000000,4.23297,4.26127,4.23297,4.23297,407507.08796512196,0
+TKC.US,D,20210506,000000,4.2519,4.2802,4.22829,4.27073,606453.970974084,0
+TKC.US,D,20210507,000000,4.3367,4.3933,4.32733,4.365,347300.08540230594,0
+TKC.US,D,20210510,000000,4.3933,4.3933,4.35095,4.38383,372382.23740951397,0
+TKC.US,D,20210511,000000,4.3084,4.36246,4.28957,4.3084,865507.429560378,0
+TKC.US,D,20210512,000000,4.2802,4.29903,4.15754,4.1953,877831.2553504859,0
+TKC.US,D,20210513,000000,4.21414,4.22741,4.17647,4.2236,369272.07515498396,0
+TKC.US,D,20210514,000000,4.23297,4.3367,4.23297,4.29903,509964.1332271199,0
+TKC.US,D,20210517,000000,4.3933,4.43106,4.37447,4.38383,592040.6490268139,0
+TKC.US,D,20210518,000000,4.40276,4.43106,4.38383,4.3933,327744.491892192,0
+TKC.US,D,20210519,000000,4.365,4.38383,4.3367,4.35563,170663.36464816198,0
+TKC.US,D,20210520,000000,4.38383,4.4215,4.37447,4.4215,286293.76601624995,0
+TKC.US,D,20210521,000000,4.43106,4.43106,4.35095,4.37447,308426.64389873395,0
+TKC.US,D,20210524,000000,4.37447,4.4499,4.37447,4.41213,274762.083693276,0
+TKC.US,D,20210525,000000,4.32733,4.34617,4.29903,4.3084,309003.586682688,0
+TKC.US,D,20210526,000000,4.365,4.46873,4.365,4.45927,1048875.8326374239,0
+TKC.US,D,20210527,000000,4.38383,4.3933,4.36032,4.3933,505832.28011006396,0
+TKC.US,D,20210528,000000,4.365,4.3933,4.35563,4.38383,364315.286085738,0
+TKC.US,D,20210601,000000,4.4499,4.46873,4.43106,4.44043,480435.52519934997,0
+TKC.US,D,20210602,000000,4.43106,4.4782,4.40276,4.4782,556775.40564456,0
+TKC.US,D,20210603,000000,4.34617,4.40276,4.31787,4.38383,1282071.3919919038,0
+TKC.US,D,20210604,000000,4.44043,4.4782,4.4215,4.46873,498394.53459329996,0
+TKC.US,D,20210607,000000,4.49693,4.52523,4.49693,4.52523,343962.4252827,0
+TKC.US,D,20210608,000000,4.52523,4.5347,4.49693,4.49693,315566.18275452,0
+TKC.US,D,20210609,000000,4.51586,4.5347,4.49693,4.5347,330816.73783587595,0
+TKC.US,D,20210610,000000,4.61959,4.6761,4.60066,4.61959,589243.0401454739,0
+TKC.US,D,20210611,000000,4.62906,4.70966,4.5913,4.66673,990057.3868636979,0
+TKC.US,D,20210614,000000,4.66673,4.71386,4.6478,4.68556,945961.7421149579,0
+TKC.US,D,20210615,000000,4.62906,4.66673,4.61013,4.65736,873120.40991916,0
+TKC.US,D,20210616,000000,4.62906,4.68556,4.61013,4.61959,1026296.1571460519,0
+TKC.US,D,20210617,000000,4.54416,4.58661,4.52523,4.563,824043.3817373819,0
+TKC.US,D,20210618,000000,4.5347,4.563,4.5065,4.5065,2149645.772875968,0
+TKC.US,D,20210621,000000,4.48756,4.55363,4.4782,4.5347,509900.59778732393,0
+TKC.US,D,20210622,000000,4.563,4.61013,4.563,4.58193,449080.785660024,0
+TKC.US,D,20210623,000000,4.61013,4.63843,4.57236,4.5913,276707.08796315995,0
+TKC.US,D,20210624,000000,4.61959,4.62906,4.58193,4.60066,351870.53800698597,0
+TKC.US,D,20210625,000000,4.62906,4.63374,4.57236,4.57236,194324.167381224,0
+TKC.US,D,20210628,000000,4.58193,4.61959,4.57236,4.58193,336995.04697345797,0
+TKC.US,D,20210629,000000,4.44043,4.51118,4.41213,4.48756,721853.8001816219,0
+TKC.US,D,20210630,000000,4.46873,4.4782,4.38383,4.40276,798816.7378428959,0
+TKC.US,D,20210701,000000,4.44043,4.47342,4.43106,4.44043,358837.916316228,0
+TKC.US,D,20210702,000000,4.40276,4.43106,4.37447,4.41213,517843.552526982,0
+TKC.US,D,20210706,000000,4.4215,4.4215,4.37447,4.37447,179064.38941344598,0
+TKC.US,D,20210707,000000,4.41213,4.41213,4.35563,4.38383,403497.18190186797,0
+TKC.US,D,20210708,000000,4.35563,4.37447,4.28957,4.29903,497331.853124454,0
+TKC.US,D,20210709,000000,4.34617,4.35563,4.3084,4.32733,271257.386852916,0
+TKC.US,D,20210712,000000,4.26127,4.31787,4.26127,4.29903,334097.011106634,0
+TKC.US,D,20210713,000000,4.29903,4.3367,4.2802,4.29903,286058.07002990996,0
+TKC.US,D,20210714,000000,4.32733,4.365,4.3084,4.365,199068.83006276397,0
+TKC.US,D,20210715,000000,4.37447,4.37447,4.3084,4.31787,221142.27156608397,0
+TKC.US,D,20210716,000000,4.3084,4.3367,4.3084,4.32733,187216.39624533599,0
+TKC.US,D,20210719,000000,4.29903,4.3367,4.21414,4.23297,490336.80615594593,0
+TKC.US,D,20210720,000000,4.31787,4.31787,4.21414,4.2236,441785.48250022193,0
+TKC.US,D,20210721,000000,4.2236,4.2802,4.2236,4.26127,461491.71648856194,0
+TKC.US,D,20210722,000000,4.28957,4.28957,4.2519,4.27073,442611.44321756996,0
+TKC.US,D,20210723,000000,4.27073,4.27552,4.21414,4.24253,329715.11529102596,0
+TKC.US,D,20210726,000000,4.21414,4.24722,4.18584,4.2236,540919.2143548259,0
+TKC.US,D,20210727,000000,4.26127,4.27073,4.2236,4.26127,391886.592661728,0
+TKC.US,D,20210728,000000,4.27073,4.29903,4.23297,4.26127,868310.1622675079,0
+TKC.US,D,20210729,000000,4.3367,4.40276,4.30372,4.38383,531343.808718474,0
+TKC.US,D,20210730,000000,4.33211,4.42794,4.32255,4.3609,475622.20325222396,0
+TKC.US,D,20210802,000000,4.40881,4.42794,4.33211,4.33211,483471.90436250396,0
+TKC.US,D,20210803,000000,4.33211,4.37046,4.32733,4.37046,220236.379166412,0
+TKC.US,D,20210804,000000,4.3609,4.3609,4.29376,4.31299,234012.29718540597,0
+TKC.US,D,20210805,000000,4.30333,4.33211,4.2842,4.33211,245798.12126756398,0
+TKC.US,D,20210806,000000,4.2842,4.3609,4.2842,4.34168,440212.46798269195,0
+TKC.US,D,20210809,000000,4.31299,4.32255,4.28898,4.30333,202602.22032754798,0
+TKC.US,D,20210810,000000,4.33211,4.3609,4.32255,4.3609,211774.89325680598,0
+TKC.US,D,20210811,000000,4.26507,4.27464,4.22672,4.25541,634628.8642281359,0
+TKC.US,D,20210812,000000,4.3609,4.41838,4.34168,4.41838,401736.63536042394,0
+TKC.US,D,20210813,000000,4.38003,4.39925,4.35124,4.39925,259247.13920115598,0
+TKC.US,D,20210816,000000,4.37046,4.38959,4.35124,4.35124,227939.538859098,0
+TKC.US,D,20210817,000000,4.37046,4.45673,4.35124,4.45673,322700.597784516,0
+TKC.US,D,20210818,000000,4.48542,4.48542,4.44717,4.48542,206874.46627124998,0
+TKC.US,D,20210819,000000,4.44717,4.5142,4.4375,4.50464,516593.33903422195,0
+TKC.US,D,20210820,000000,4.50464,4.58134,4.49508,4.54299,538114.43211738,0
+TKC.US,D,20210823,000000,4.56212,4.57168,4.54299,4.55256,356510.67464240995,0
+TKC.US,D,20210824,000000,4.61003,4.63404,4.61003,4.61003,252937.66012334998,0
+TKC.US,D,20210825,000000,4.59091,4.62926,4.57129,4.61003,274997.779679616,0
+TKC.US,D,20210826,000000,4.61969,4.61969,4.58134,4.61969,397476.68659861793,0
+TKC.US,D,20210827,000000,4.59091,4.63882,4.57168,4.61969,146400.00000219597,0
+TKC.US,D,20210830,000000,4.63882,4.68673,4.61013,4.68673,442120.58070688794,0
+TKC.US,D,20210831,000000,4.6963,4.79212,4.6963,4.78256,624170.1110255879,0
+TKC.US,D,20210901,000000,4.79212,4.79212,4.74421,4.78256,283528.949619966,0
+TKC.US,D,20210902,000000,4.78256,4.78256,4.75387,4.76343,383933.39027048997,0
+TKC.US,D,20210903,000000,4.72508,4.73465,4.67717,4.68673,176443.04013928198,0
+TKC.US,D,20210907,000000,4.65795,4.65795,4.59091,4.59091,194533.21947345597,0
+TKC.US,D,20210908,000000,4.57168,4.57168,4.5142,4.5142,196847.13920021997,0
+TKC.US,D,20210909,000000,4.58134,4.58134,4.50942,4.57168,288162.937664442,0
+TKC.US,D,20210910,000000,4.57168,4.57168,4.48542,4.48542,228814.68830403,0
+TKC.US,D,20210913,000000,4.5142,4.56212,4.50464,4.54299,131209.90606516198,0
+TKC.US,D,20210914,000000,4.54299,4.55256,4.50464,4.50464,284833.4756661,0
+TKC.US,D,20210915,000000,4.47585,4.50464,4.44717,4.50464,312595.38856147794,0
+TKC.US,D,20210916,000000,4.42794,4.43272,4.38003,4.41838,293880.102480924,0
+TKC.US,D,20210917,000000,4.41838,4.41838,4.34168,4.38959,468281.81042546994,0
+TKC.US,D,20210920,000000,4.31299,4.33211,4.2842,4.32255,416676.68659890594,0
+TKC.US,D,20210921,000000,4.31299,4.32255,4.2842,4.29376,260398.97523874798,0
+TKC.US,D,20210922,000000,4.31299,4.38003,4.30333,4.33211,270670.196417382,0
+TKC.US,D,20210923,000000,4.21228,4.29376,4.21228,4.2842,799556.6182869719,0
+TKC.US,D,20210924,000000,4.21706,4.24585,4.19794,4.23629,625224.5943731699,0
+TKC.US,D,20210927,000000,4.17881,4.24585,4.16915,4.21706,690739.8804544259,0
+TKC.US,D,20210928,000000,4.15959,4.2075,4.1308,4.2075,1270127.7540754138,0
+TKC.US,D,20210929,000000,4.16915,4.21706,4.15002,4.17881,556149.274133022,0
+TKC.US,D,20210930,000000,4.14046,4.18837,4.12124,4.16915,638714.6029130819,0
+TKC.US,D,20211001,000000,4.15959,4.16915,4.12124,4.16915,553999.316831538,0
+TKC.US,D,20211004,000000,4.14046,4.15002,4.07811,4.09255,572977.9675576979,0
+TKC.US,D,20211005,000000,4.08289,4.10211,4.07332,4.09255,567861.3151238039,0
+TKC.US,D,20211006,000000,4.07332,4.07332,4.00628,4.06376,387085.56789649796,0
+TKC.US,D,20211007,000000,4.10211,4.1308,4.09255,4.10211,274631.93851820996,0
+TKC.US,D,20211008,000000,4.12124,4.12124,4.07332,4.09255,201425.78992616397,0
+TKC.US,D,20211011,000000,4.07332,4.09255,4.04463,4.04463,163647.82237649398,0
+TKC.US,D,20211012,000000,4.06376,4.06376,4.02541,4.06376,249468.83006351997,0
+TKC.US,D,20211013,000000,4.0542,4.09255,4.03019,4.06376,516091.20410680195,0
+TKC.US,D,20211014,000000,4.01585,4.04463,3.99662,4.02541,1706280.1025021097,0
+TKC.US,D,20211015,000000,3.99662,4.03497,3.9775,4.02541,515220.15372250194,0
+TKC.US,D,20211018,000000,4.01585,4.01585,3.9775,3.99662,411133.731859284,0
+TKC.US,D,20211019,000000,4.01585,4.04463,3.98706,4.03497,403760.54654747393,0
+TKC.US,D,20211020,000000,4.04463,4.08289,4.02541,4.07332,351320.23911713995,0
+TKC.US,D,20211021,000000,4.02541,4.0542,3.98706,4.00628,700695.4739643959,0
+TKC.US,D,20211022,000000,3.9775,4.01585,3.96793,3.96793,426153.71478008997,0
+TKC.US,D,20211025,000000,3.95837,4.0542,3.95837,4.01585,432031.76772637793,0
+TKC.US,D,20211026,000000,4.04463,4.0542,3.99662,3.99662,304178.992318824,0
+TKC.US,D,20211027,000000,4.03497,4.0542,3.98706,4.03497,408216.225454458,0
+TKC.US,D,20211028,000000,3.98706,4.00628,3.93915,3.9775,535674.466276182,0
+TKC.US,D,20211029,000000,3.96188,3.99116,3.87406,3.87406,743781.7250325059,0
+TKC.US,D,20211101,000000,3.95212,4.01067,3.92285,3.97164,565510.5038513519,0
+TKC.US,D,20211102,000000,3.99116,4.03019,3.957,4.03019,673003.245099762,0
+TKC.US,D,20211103,000000,3.9814,4.06922,3.96676,4.05947,516504.18446547596,0
+TKC.US,D,20211104,000000,4.08874,4.31318,4.08874,4.27415,1359508.795921332,0
+TKC.US,D,20211105,000000,4.24487,4.28391,4.20096,4.2156,535579.1631164879,0
+TKC.US,D,20211108,000000,4.30342,4.31318,4.2156,4.23512,230218.61657048998,0
+TKC.US,D,20211109,000000,4.27415,4.28391,4.2156,4.24487,764147.9077825979,0
+TKC.US,D,20211110,000000,4.24487,4.28488,4.24,4.25463,398212.46798206196,0
+TKC.US,D,20211111,000000,4.28391,4.35222,4.25463,4.32294,516232.62169860594,0
+TKC.US,D,20211112,000000,4.32294,4.32294,4.25463,4.25463,397335.26900681393,0
+TKC.US,D,20211115,000000,4.28391,4.35222,4.28391,4.3327,577898.889846414,0
+TKC.US,D,20211116,000000,4.18632,4.21072,4.14729,4.17657,820851.238270212,0
+TKC.US,D,20211117,000000,4.13753,4.13753,4.07898,4.12777,585094.79078589,0
+TKC.US,D,20211118,000000,4.00092,4.03995,3.93261,3.99116,893993.8514224619,0
+TKC.US,D,20211119,000000,4.00092,4.01067,3.95212,3.97164,438380.18788018794,0
+TKC.US,D,20211122,000000,3.90333,3.9814,3.89357,3.92285,1079530.657573836,0
+TKC.US,D,20211123,000000,3.54227,3.62298,3.5131,3.58131,3508099.06068456,0
+TKC.US,D,20211124,000000,3.7472,3.76672,3.68377,3.69841,1599527.241697776,0
+TKC.US,D,20211126,000000,3.61058,3.65937,3.59107,3.64962,398940.05124424194,0
+TKC.US,D,20211129,000000,3.60082,3.62034,3.55203,3.59107,898735.4398085279,0
+TKC.US,D,20211130,000000,3.49348,3.57155,3.47397,3.513,1744522.2886683538,0
+TKC.US,D,20211201,000000,3.59107,3.64962,3.58131,3.59107,859396.7549232239,0
+TKC.US,D,20211202,000000,3.57155,3.62034,3.55203,3.58131,860172.5021478299,0
+TKC.US,D,20211203,000000,3.61058,3.65937,3.59107,3.61058,750839.282675652,0
+TKC.US,D,20211206,000000,3.61058,3.68865,3.61058,3.64962,589876.3450131179,0
+TKC.US,D,20211207,000000,3.67889,3.68865,3.61058,3.66913,834513.4073566679,0
+TKC.US,D,20211208,000000,3.69841,3.7472,3.67889,3.73744,523786.16567822394,0
+TKC.US,D,20211209,000000,3.66913,3.67889,3.50324,3.57155,1531527.9248735278,0
+TKC.US,D,20211210,000000,3.58131,3.58131,3.52276,3.53252,784053.9709767479,0
+TKC.US,D,20211213,000000,3.66913,3.66913,3.53252,3.6301,1044240.8198277899,0
+TKC.US,D,20211214,000000,3.59107,3.68377,3.56179,3.63986,672128.09565483,0
+TKC.US,D,20211215,000000,3.58131,3.58131,3.51788,3.54227,646506.9171745139,0
+TKC.US,D,20211216,000000,3.513,3.57155,3.44469,3.48372,1768270.1964398457,0
+TKC.US,D,20211217,000000,3.1617,3.48372,3.07387,3.28856,3392249.3595726597,0
+TKC.US,D,20211220,000000,2.83967,3.513,2.78112,3.41542,8028721.434791652,0
+TKC.US,D,20211221,000000,3.58131,3.63498,3.43005,3.47397,1762929.12043635,0
+TKC.US,D,20211222,000000,3.61058,3.67401,3.56179,3.61058,1126861.4859263818,0
+TKC.US,D,20211223,000000,4.01067,4.02043,3.78623,3.80575,2518187.1904732976,0
+TKC.US,D,20211227,000000,3.80575,3.92285,3.78623,3.79599,1109790.947924418,0
+TKC.US,D,20211228,000000,3.79599,3.82527,3.73744,3.75696,408932.5362999,0
+TKC.US,D,20211229,000000,3.7472,3.75696,3.68865,3.73744,389593.16823812394,0
+TKC.US,D,20211230,000000,3.60082,3.62522,3.54227,3.60082,1203341.759198238,0
+TKC.US,D,20211231,000000,3.44469,3.5374,3.3959,3.50324,791272.4167497,0
+TKC.US,D,20220103,000000,3.56179,3.63986,3.56179,3.6301,478431.08455030195,0
+TKC.US,D,20220104,000000,3.57155,3.67889,3.54227,3.66913,860805.807015474,0
+TKC.US,D,20220105,000000,3.62522,3.67889,3.57155,3.59107,565918.360384236,0
+TKC.US,D,20220106,000000,3.52276,3.57155,3.513,3.55203,881394.3638048519,0
+TKC.US,D,20220107,000000,3.48372,3.52276,3.46421,3.513,852105.5508240539,0
+TKC.US,D,20220110,000000,3.513,3.57155,3.49348,3.55203,744060.4611554819,0
+TKC.US,D,20220111,000000,3.53252,3.56179,3.49348,3.55203,1130906.234005008,0
+TKC.US,D,20220112,000000,3.61058,3.70817,3.58619,3.64962,726858.753213294,0
+TKC.US,D,20220113,000000,3.60082,3.64962,3.56179,3.57155,723266.951334504,0
+TKC.US,D,20220114,000000,3.56179,3.59107,3.52764,3.57155,561745.5166608599,0
+TKC.US,D,20220118,000000,3.43493,3.49348,3.3959,3.45445,837661.4859220439,0
+TKC.US,D,20220119,000000,3.46421,3.50324,3.43493,3.46421,528096.327932772,0
+TKC.US,D,20220120,000000,3.37638,3.513,3.37638,3.43493,1287094.7907964198,0
+TKC.US,D,20220121,000000,3.38614,3.39102,3.29832,3.31783,880686.2510806739,0
+TKC.US,D,20220124,000000,3.28856,3.29832,3.19097,3.29832,1046463.5354554919,0
+TKC.US,D,20220125,000000,3.29832,3.41542,3.28856,3.36662,520267.1221256519,0
+TKC.US,D,20220126,000000,3.31295,3.3959,3.30807,3.32759,485716.140058524,0
+TKC.US,D,20220127,000000,3.37638,3.43005,3.33735,3.36662,415729.80359291396,0
+TKC.US,D,20220128,000000,3.36662,3.44469,3.32759,3.44469,364830.74296021194,0
+TKC.US,D,20220131,000000,3.41542,3.48372,3.40566,3.48372,824502.4765281659,0
+TKC.US,D,20220201,000000,3.44469,3.45445,3.38614,3.40566,658828.693434306,0
+TKC.US,D,20220202,000000,3.31783,3.34682,3.30807,3.31783,756546.1998405539,0
+TKC.US,D,20220203,000000,3.31783,3.32759,3.2788,3.2788,708893.5952283959,0
+TKC.US,D,20220204,000000,3.31783,3.33247,3.28856,3.30807,467989.75235543994,0
+TKC.US,D,20220207,000000,3.32759,3.37638,3.31783,3.34711,495702.4765232339,0
+TKC.US,D,20220208,000000,3.31783,3.31783,3.26904,3.30807,610843.0401457979,0
+TKC.US,D,20220209,000000,3.30807,3.35687,3.28368,3.33735,720520.5807110639,0
+TKC.US,D,20220210,000000,3.36662,3.40566,3.33735,3.36662,497291.88728329196,0
+TKC.US,D,20220211,000000,3.36662,3.42517,3.34711,3.36662,535950.1281036839,0
+TKC.US,D,20220214,000000,3.37638,3.37638,3.26904,3.28856,483678.90692442,0
+TKC.US,D,20220215,000000,3.31783,3.33725,3.2788,3.30807,300216.22545283794,0
+TKC.US,D,20220216,000000,3.30807,3.31783,3.2788,3.30807,278534.24423987395,0
+TKC.US,D,20220217,000000,3.28856,3.29832,3.20073,3.22025,820495.644760386,0
+TKC.US,D,20220218,000000,3.2788,3.38126,3.23977,3.35687,529978.821528018,0
+TKC.US,D,20220222,000000,3.45445,3.57643,3.41542,3.48372,1262835.5252110858,0
+TKC.US,D,20220223,000000,3.56179,3.60082,3.43981,3.52276,1445869.854846624,0
+TKC.US,D,20220224,000000,3.31783,3.38614,3.23977,3.37638,1514805.8070252838,0
+TKC.US,D,20220225,000000,3.41542,3.50324,3.3959,3.44469,825824.4235819859,0
+TKC.US,D,20220228,000000,3.44469,3.45933,3.34711,3.45445,700493.5952282699,0
+TKC.US,D,20220301,000000,3.48372,3.54227,3.37638,3.40566,809701.7933511719,0
+TKC.US,D,20220302,000000,3.46421,3.55203,3.43493,3.55203,725702.8181150699,0
+TKC.US,D,20220303,000000,3.53252,3.61058,3.52276,3.53252,665108.45432253,0
+TKC.US,D,20220304,000000,3.44469,3.53252,3.38614,3.50324,490380.87105773995,0
+TKC.US,D,20220307,000000,3.47397,3.47885,3.42517,3.46421,392827.32707677194,0
+TKC.US,D,20220308,000000,3.47397,3.49417,3.38614,3.40566,389015.20068901195,0
+TKC.US,D,20220309,000000,3.513,3.57155,3.48372,3.55203,522226.47310774797,0
+TKC.US,D,20220310,000000,3.44469,3.46421,3.37638,3.45445,440471.733567666,0
+TKC.US,D,20220311,000000,3.55203,3.56179,3.48372,3.48372,368153.03160244797,0
+TKC.US,D,20220314,000000,3.49348,3.49348,3.43981,3.45445,234838.25790275398,0
+TKC.US,D,20220315,000000,3.45445,3.54227,3.43962,3.513,814281.4688422739,0
+TKC.US,D,20220316,000000,3.513,3.66913,3.513,3.62034,1046693.082850884,0
+TKC.US,D,20220317,000000,3.62034,3.71792,3.62034,3.70817,215618.787364464,0
+TKC.US,D,20220318,000000,3.58131,3.67401,3.55691,3.65937,584062.852271784,0
+TKC.US,D,20220321,000000,3.68865,3.69841,3.65937,3.67889,350023.91119226994,0
+TKC.US,D,20220322,000000,3.63986,3.68865,3.6301,3.66913,314622.374044002,0
+TKC.US,D,20220323,000000,3.6301,3.66913,3.62034,3.62034,258385.31170327798,0
+TKC.US,D,20220324,000000,3.63986,3.68377,3.6301,3.65937,178290.691719156,0
+TKC.US,D,20220325,000000,3.69841,3.71305,3.62034,3.64962,301313.748937056,0
+TKC.US,D,20220328,000000,3.64962,3.64962,3.57155,3.63986,225909.47908109997,0
+TKC.US,D,20220329,000000,3.67889,3.7472,3.67889,3.72768,348156.789074394,0
+TKC.US,D,20220330,000000,3.73744,3.81551,3.73744,3.77647,297372.50213938794,0
+TKC.US,D,20220331,000000,3.78623,3.83015,3.7472,3.79599,252778.82152385998,0
+TKC.US,D,20220401,000000,3.73744,3.77647,3.72768,3.75696,269481.468834102,0
+TKC.US,D,20220404,000000,3.80575,3.8642,3.80575,3.84478,265181.55423113395,0
+TKC.US,D,20220405,000000,3.83502,3.8399,3.76672,3.76672,214852.26302627998,0
+TKC.US,D,20220406,000000,3.75696,3.79111,3.70817,3.76672,490652.43382460997,0
+TKC.US,D,20220407,000000,3.77647,3.77647,3.70329,3.7472,341566.52434329595,0
+TKC.US,D,20220408,000000,3.71792,3.71792,3.64962,3.64962,648353.54398923,0
+TKC.US,D,20220411,000000,3.78623,3.81551,3.68865,3.69841,484610.41845304193,0
+TKC.US,D,20220412,000000,3.69841,3.71792,3.64962,3.66913,385627.32707666396,0
+TKC.US,D,20220413,000000,3.69841,3.80575,3.69353,3.79599,239198.63365004398,0
+TKC.US,D,20220414,000000,3.81551,3.81551,3.75696,3.76672,122861.14432293599,0
+TKC.US,D,20220418,000000,3.76672,3.83502,3.72768,3.75696,323452.77541048796,0
+TKC.US,D,20220419,000000,3.75696,3.85454,3.69841,3.84478,238116.48164319596,0
+TKC.US,D,20220420,000000,3.84478,3.8643,3.81551,3.84478,139776.942786042,0
+TKC.US,D,20220421,000000,3.83502,3.8643,3.7472,3.7472,329553.20239606197,0
+TKC.US,D,20220422,000000,3.7472,3.77413,3.66913,3.68865,148515.11528830798,0
+TKC.US,D,20220425,000000,3.65937,3.80575,3.65937,3.77647,292715.96926143597,0
+TKC.US,D,20220426,000000,3.76672,3.80565,3.68865,3.70817,286504.86763879796,0
+TKC.US,D,20220427,000000,3.66913,3.75696,3.66913,3.73744,222506.23399138197,0
+TKC.US,D,20220428,000000,3.72768,3.7472,3.64962,3.64962,186369.940224828,0
+TKC.US,D,20220429,000000,3.62034,3.62229,3.38614,3.40566,582606.660982266,0
+TKC.US,D,20220502,000000,3.38614,3.46421,3.32759,3.35687,480793.16823949193,0
+TKC.US,D,20220503,000000,3.3959,3.44469,3.37638,3.40566,325015.542276438,0
+TKC.US,D,20220504,000000,3.41542,3.44469,3.3715,3.43493,252780.87105417598,0
+TKC.US,D,20220505,000000,3.44469,3.50227,3.3959,3.44469,407511.18702575396,0
+TKC.US,D,20220506,000000,3.40566,3.40566,3.21049,3.23001,518458.41162178194,0
+TKC.US,D,20220509,000000,3.22025,3.29832,3.19097,3.21049,665972.331350724,0
+TKC.US,D,20220510,000000,3.25928,3.30807,3.20073,3.22025,448493.59522449,0
+TKC.US,D,20220511,000000,3.21049,3.21049,3.13242,3.15194,398102.818110156,0
+TKC.US,D,20220512,000000,3.14218,3.1617,3.12267,3.13242,280094.961575508,0
+TKC.US,D,20220513,000000,3.13242,3.19097,3.12755,3.18122,429057.899237862,0
+TKC.US,D,20220516,000000,3.10315,3.14218,3.08363,3.11291,747134.7566294819,0
+TKC.US,D,20220517,000000,3.09339,3.09339,3.0446,3.06412,852012.2971946759,0
+TKC.US,D,20220518,000000,2.97629,2.99581,2.9275,2.9275,846764.4748205579,0
+TKC.US,D,20220519,000000,2.9275,2.99581,2.9275,2.95677,294552.348424572,0
+TKC.US,D,20220520,000000,2.94702,2.94702,2.89822,2.93726,929040.819826062,0
+TKC.US,D,20220523,000000,2.95677,3.02508,2.93726,2.97629,486599.48762472,0
+TKC.US,D,20220524,000000,2.96653,2.96653,2.88847,2.94702,750788.044417752,0
+TKC.US,D,20220525,000000,2.87871,2.9275,2.86895,2.90798,522172.1605543739,0
+TKC.US,D,20220526,000000,2.94702,3.00557,2.94702,2.96653,279575.405640402,0
+TKC.US,D,20220527,000000,2.9275,2.94702,2.89822,2.9275,548706.4047904679,0
+TKC.US,D,20220531,000000,2.94702,2.96653,2.91774,2.9275,539542.9547476319,0
+TKC.US,D,20220601,000000,2.94702,2.94702,2.82992,2.85919,903149.1033440339,0
+TKC.US,D,20220602,000000,2.86895,2.91774,2.83967,2.91774,574242.52776267,0
+TKC.US,D,20220603,000000,2.89822,2.90798,2.82992,2.84943,596658.240828762,0
+TKC.US,D,20220606,000000,2.86895,2.87871,2.83967,2.85919,248268.83006350198,0
+TKC.US,D,20220607,000000,2.85919,2.85919,2.80064,2.85919,432317.67720546,0
+TKC.US,D,20220608,000000,2.77137,2.77137,2.64451,2.67378,2054276.0034466977,0
+TKC.US,D,20220609,000000,2.62499,2.71282,2.6006,2.64451,1074726.558513132,0
+TKC.US,D,20220610,000000,2.62499,2.65427,2.59084,2.60547,569130.999154566,0
+TKC.US,D,20220613,000000,2.58596,2.61035,2.55571,2.58596,986417.4210224819,0
+TKC.US,D,20220614,000000,2.58596,2.60547,2.53229,2.55668,855385.8240948119,0
+TKC.US,D,20220615,000000,2.5762,2.62987,2.56644,2.62499,827323.6550081399,0
+TKC.US,D,20220616,000000,2.50789,2.58108,2.49813,2.5762,1278589.23998502,0
+TKC.US,D,20220617,000000,2.53717,2.60547,2.52741,2.53717,1907228.3518646457,0
+TKC.US,D,20220621,000000,2.58596,2.6006,2.56644,2.5762,591713.748941412,0
+TKC.US,D,20220622,000000,2.58596,2.61523,2.58596,2.59572,571855.849709688,0
+TKC.US,D,20220623,000000,2.56644,2.56644,2.51765,2.54692,418374.72246571194,0
+TKC.US,D,20220624,000000,2.55668,2.63475,2.53717,2.63475,459133.73186000396,0
+TKC.US,D,20220627,000000,2.65427,2.65427,2.61523,2.62499,305867.805299208,0
+TKC.US,D,20220628,000000,2.63475,2.63475,2.55668,2.55668,613369.0862602679,0
+TKC.US,D,20220629,000000,2.5762,2.5762,2.48837,2.51765,594978.6507347999,0
+TKC.US,D,20220630,000000,2.46886,2.46886,2.39079,2.43958,667286.0802832799,0
+TKC.US,D,20220701,000000,2.47862,2.49325,2.45422,2.47862,398568.06149188796,0
+TKC.US,D,20220705,000000,2.47862,2.55668,2.4591,2.55668,796913.7489444899,0
+TKC.US,D,20220706,000000,2.50789,2.55668,2.49813,2.55668,651752.6900183159,0
+TKC.US,D,20220707,000000,2.52741,2.55668,2.52741,2.55668,221166.865929876,0
+TKC.US,D,20220708,000000,2.55668,2.55668,2.50789,2.52741,175348.590950538,0
+TKC.US,D,20220711,000000,2.47862,2.51765,2.4591,2.50789,561470.8795985159,0
+TKC.US,D,20220712,000000,2.50789,2.53717,2.48837,2.53717,518162.25449111994,0
+TKC.US,D,20220713,000000,2.42007,2.4591,2.40543,2.4591,643147.73698659,0
+TKC.US,D,20220714,000000,2.41031,2.44934,2.39177,2.43958,664099.0606418999,0
+TKC.US,D,20220715,000000,2.43958,2.48837,2.42982,2.46886,402014.346718242,0
+TKC.US,D,20220718,000000,2.46886,2.46886,2.43958,2.4591,158173.526902458,0
+TKC.US,D,20220719,000000,2.51765,2.51765,2.48837,2.50789,486359.692577748,0
+TKC.US,D,20220720,000000,2.50789,2.50789,2.44934,2.47862,501911.52861555596,0
+TKC.US,D,20220721,000000,2.46886,2.46886,2.39079,2.41031,546509.3082917159,0
+TKC.US,D,20220722,000000,2.42007,2.42007,2.33224,2.35176,614273.953894782,0
+TKC.US,D,20220725,000000,2.35176,2.35664,2.33224,2.342,451940.90521600196,0
+TKC.US,D,20220726,000000,2.38,2.4,2.35,2.38,560721,0
+TKC.US,D,20220727,000000,2.39,2.41,2.36,2.38,644573,0
+TKC.US,D,20220728,000000,2.37,2.4,2.33,2.35,533888,0
+TKC.US,D,20220729,000000,2.36,2.4,2.34,2.39,581867,0
+TKC.US,D,20220801,000000,2.36,2.44,2.335,2.4,577029,0
+TKC.US,D,20220802,000000,2.4,2.4099,2.34,2.38,438066,0
+TKC.US,D,20220803,000000,2.39,2.39,2.33,2.36,619683,0
+TKC.US,D,20220804,000000,2.35,2.39,2.35,2.36,275476,0
+TKC.US,D,20220805,000000,2.34,2.4,2.33,2.37,595103,0
+TKC.US,D,20220808,000000,2.37,2.49,2.37,2.49,540460,0
+TKC.US,D,20220809,000000,2.49,2.49,2.36,2.39,515737,0
+TKC.US,D,20220810,000000,2.42,2.56,2.42,2.52,763421,0
+TKC.US,D,20220811,000000,2.52,2.55,2.47,2.55,372855,0
+TKC.US,D,20220812,000000,2.54,2.54,2.455,2.51,348908,0
+TKC.US,D,20220815,000000,2.47,2.485,2.43,2.48,230691,0
+TKC.US,D,20220816,000000,2.4,2.49,2.38,2.48,928066,0
+TKC.US,D,20220817,000000,2.46,2.52,2.45,2.49,821860,0
+TKC.US,D,20220818,000000,2.52,2.63,2.51,2.59,679082,0
+TKC.US,D,20220819,000000,2.63,2.63,2.57,2.61,405704,0
+TKC.US,D,20220822,000000,2.61,2.76,2.6,2.63,832390,0
+TKC.US,D,20220823,000000,2.76,2.83,2.7501,2.83,850592,0
+TKC.US,D,20220824,000000,2.86,2.96,2.81,2.96,1568417,0
+TKC.US,D,20220825,000000,3.03,3.1,2.93,2.97,821453,0
+TKC.US,D,20220826,000000,2.96,2.98,2.88,2.91,209133,0
+TKC.US,D,20220829,000000,2.87,3.03,2.8676,2.99,376816,0
+TKC.US,D,20220830,000000,3.01,3.01,2.9109,2.99,281904,0
+TKC.US,D,20220831,000000,3.01,3.035,2.95,2.97,563177,0
+TKC.US,D,20220901,000000,2.96,2.96,2.865,2.92,468867,0
+TKC.US,D,20220902,000000,2.97,2.97,2.9,2.93,492889,0
+TKC.US,D,20220906,000000,3.09,3.21,3.05,3.14,1023204,0
+TKC.US,D,20220907,000000,3.24,3.445,3.2,3.44,1422254,0
+TKC.US,D,20220908,000000,3.39,3.41,3.25,3.41,1039803,0
+TKC.US,D,20220909,000000,3.38,3.38,3.31,3.32,313023,0
+TKC.US,D,20220912,000000,3.4,3.57,3.4,3.52,920908,0
+TKC.US,D,20220913,000000,3.32,3.43,3.255,3.26,1140868,0
+TKC.US,D,20220914,000000,3.34,3.43,3.31,3.43,454086,0
+TKC.US,D,20220915,000000,3.3,3.3,3.14,3.19,624946,0
+TKC.US,D,20220916,000000,3.2,3.24,3.19,3.19,403403,0
+TKC.US,D,20220919,000000,3.09,3.11,2.91,2.97,756283,0
+TKC.US,D,20220920,000000,3.09,3.1,3.045,3.07,995808,0
+TKC.US,D,20220921,000000,3.09,3.099,3,3,621686,0
+TKC.US,D,20220922,000000,3,3.015,2.95,2.98,637831,0
+TKC.US,D,20220923,000000,2.97,2.98,2.9,2.94,410175,0
+TKC.US,D,20220926,000000,2.91,2.95,2.9011,2.95,258681,0
+TKC.US,D,20220927,000000,2.95,2.95,2.86,2.91,347788,0
+TKC.US,D,20220928,000000,2.79,2.81,2.75,2.78,361723,0
+TKC.US,D,20220929,000000,2.76,2.77,2.6609,2.75,480781,0
+TKC.US,D,20220930,000000,2.7,2.72,2.66,2.66,298796,0
+TKC.US,D,20221003,000000,2.84,2.98,2.815,2.97,324938,0
+TKC.US,D,20221004,000000,2.96,2.965,2.89,2.91,377128,0
+TKC.US,D,20221005,000000,2.91,2.94,2.87,2.89,505669,0
+TKC.US,D,20221006,000000,3.01,3.01,2.97,2.98,353395,0
+TKC.US,D,20221007,000000,3.04,3.07,3.005,3.04,268406,0
+TKC.US,D,20221010,000000,3.15,3.1752,3.1,3.14,460852,0
+TKC.US,D,20221011,000000,3.28,3.31,3.2,3.24,629314,0
+TKC.US,D,20221012,000000,3.21,3.22,3.135,3.19,290210,0
+TKC.US,D,20221013,000000,3.12,3.1549,3.09,3.12,324159,0
+TKC.US,D,20221014,000000,3.12,3.16,3.1,3.12,295280,0
+TKC.US,D,20221017,000000,3.28,3.35,3.265,3.3,498887,0
+TKC.US,D,20221018,000000,3.32,3.38,3.27,3.35,287643,0
+TKC.US,D,20221019,000000,3.34,3.4,3.32,3.35,397253,0
+TKC.US,D,20221020,000000,3.42,3.42,3.31,3.33,258397,0
+TKC.US,D,20221021,000000,3.36,3.3905,3.3315,3.37,178678,0
+TKC.US,D,20221024,000000,3.4,3.41,3.35,3.39,296898,0
+TKC.US,D,20221025,000000,3.39,3.42,3.33,3.39,450004,0
+TKC.US,D,20221026,000000,3.345,3.38,3.3,3.31,168514,0
+TKC.US,D,20221027,000000,3.3,3.38,3.3,3.33,261349,0
+TKC.US,D,20221028,000000,3.34,3.34,3.26,3.3,183841,0
+TKC.US,D,20221031,000000,3.33,3.47,3.33,3.47,523891,0
+TKC.US,D,20221101,000000,3.47,3.61,3.45,3.59,444923,0
+TKC.US,D,20221102,000000,3.57,3.67,3.55,3.61,405746,0
+TKC.US,D,20221103,000000,3.63,4.06,3.59,3.97,1418198,0
+TKC.US,D,20221104,000000,3.68,3.81,3.62,3.8,732189,0
+TKC.US,D,20221107,000000,3.78,3.865,3.78,3.85,469760,0
+TKC.US,D,20221108,000000,3.86,3.95,3.825,3.93,431422,0
+TKC.US,D,20221109,000000,4.2,4.27,4.145,4.2,777669,0
+TKC.US,D,20221110,000000,4.26,4.315,4.095,4.21,949354,0
+TKC.US,D,20221111,000000,4.44,4.4508,4.25,4.35,1017004,0
+TKC.US,D,20221114,000000,4.37,4.4,4.22,4.26,759570,0
+TKC.US,D,20221115,000000,4.19,4.22,4.045,4.08,673798,0
+TKC.US,D,20221116,000000,4.06,4.12,4.01,4.06,355899,0
+TKC.US,D,20221117,000000,4.07,4.1,4.02,4.06,281217,0
+TKC.US,D,20221118,000000,3.99,4.08,3.99,4.02,336222,0
+TKC.US,D,20221121,000000,4,4.18,4,4.12,449897,0
+TKC.US,D,20221122,000000,4.18,4.225,4.13,4.21,465354,0
+TKC.US,D,20221123,000000,4.2,4.23,4.15,4.21,231363,0
+TKC.US,D,20221125,000000,4.37,4.525,4.35,4.48,678112,0
+TKC.US,D,20221128,000000,4.47,4.48,4.3001,4.42,596940,0
+TKC.US,D,20221129,000000,4.42,4.5,4.37,4.41,864309,0
+TKC.US,D,20221130,000000,4.48,4.53,4.41,4.5,434681,0
+TKC.US,D,20221201,000000,4.55,4.57,4.455,4.48,641022,0
+TKC.US,D,20221202,000000,4.34,4.36,4.27,4.3,439183,0
+TKC.US,D,20221205,000000,4.28,4.41,4.265,4.36,476143,0
+TKC.US,D,20221206,000000,4.37,4.45,4.3325,4.44,268827,0
+TKC.US,D,20221207,000000,4.35,4.35,4.16,4.21,344051,0
+TKC.US,D,20221208,000000,4.19,4.2,4.05,4.07,227927,0
+TKC.US,D,20221209,000000,4.2,4.33,4.18,4.25,629693,0
+TKC.US,D,20221212,000000,4.55,4.6,4.265,4.57,943602,0
+TKC.US,D,20221213,000000,4.58,4.58,4.39,4.46,532891,0
+TKC.US,D,20221214,000000,4.53,4.67,4.37,4.42,935666,0
+TKC.US,D,20221215,000000,4.55,4.75,4.55,4.64,813818,0
+TKC.US,D,20221216,000000,4.51,4.525,4.225,4.37,1711595,0
+TKC.US,D,20221219,000000,4.55,4.665,4.51,4.61,423249,0
+TKC.US,D,20221220,000000,4.62,4.64,4.41,4.43,453298,0
+TKC.US,D,20221221,000000,4.43,4.48,4.3,4.32,372316,0
+TKC.US,D,20221222,000000,4.49,4.51,4.235,4.32,524895,0
+TKC.US,D,20221223,000000,4.42,4.465,4.34,4.44,351731,0
+TKC.US,D,20221227,000000,4.7,4.91,4.6,4.74,861477,0
+TKC.US,D,20221228,000000,4.61,4.705,4.525,4.54,444177,0
+TKC.US,D,20221229,000000,4.61,4.63,4.56,4.62,151706,0
+TKC.US,D,20221230,000000,4.78,4.9721,4.76,4.79,850487,0
+TKC.US,D,20230103,000000,5.16,5.315,4.98,5.16,1544220,0
+TKC.US,D,20230104,000000,5.09,5.265,5.03,5.22,1049133,0
+TKC.US,D,20230105,000000,4.93,4.96,4.51,4.63,791998,0
+TKC.US,D,20230106,000000,5.14,5.299,5,5.08,870002,0
+TKC.US,D,20230109,000000,4.855,4.91,4.685,4.7,616101,0
+TKC.US,D,20230110,000000,4.78,4.81,4.57,4.61,296443,0
+TKC.US,D,20230111,000000,4.52,4.54,4.4,4.4,340865,0
+TKC.US,D,20230112,000000,4.48,4.4987,4.32,4.38,492221,0
+TKC.US,D,20230113,000000,4.42,4.47,4.31,4.35,326974,0
+TKC.US,D,20230117,000000,4.91,4.95,4.6815,4.7,750242,0
+TKC.US,D,20230118,000000,4.7,4.905,4.67,4.82,580806,0
+TKC.US,D,20230119,000000,4.83,4.9,4.8,4.9,301445,0
+TKC.US,D,20230120,000000,5,5.16,4.975,5.15,515573,0
+TKC.US,D,20230123,000000,5.15,5.28,5.14,5.28,379339,0
+TKC.US,D,20230124,000000,5.3,5.4,5.16,5.31,515007,0
+TKC.US,D,20230125,000000,5.29,5.44,5.28,5.42,568775,0
+TKC.US,D,20230126,000000,5.33,5.33,5.155,5.17,372997,0
+TKC.US,D,20230127,000000,5.15,5.16,5.09,5.09,271208,0
+TKC.US,D,20230130,000000,5.13,5.13,5.025,5.11,291655,0
+TKC.US,D,20230131,000000,4.97,4.97,4.84,4.96,563484,0
+TKC.US,D,20230201,000000,4.89,4.89,4.68,4.76,1011887,0
+TKC.US,D,20230202,000000,4.68,4.7799,4.67,4.75,455714,0
+TKC.US,D,20230203,000000,4.86,4.965,4.86,4.92,333260,0
+TKC.US,D,20230206,000000,4.87,4.92,4.79,4.91,303617,0
+TKC.US,D,20230207,000000,4.51,4.57,4.36,4.53,366681,0
+TKC.US,D,20230208,000000,4.53,4.62,4.4501,4.52,274881,0
+TKC.US,D,20230209,000000,4.47,4.4801,4.36,4.36,286429,0
+TKC.US,D,20230210,000000,4.36,4.44,4.31,4.43,252615,0
+TKC.US,D,20230213,000000,4.32,4.42,4.32,4.41,368482,0
+TKC.US,D,20230214,000000,4.48,4.63,4.41,4.61,523901,0
+TKC.US,D,20230215,000000,4.85,4.89,4.64,4.89,634838,0
+TKC.US,D,20230216,000000,4.79,4.79,4.67,4.74,362843,0
+TKC.US,D,20230217,000000,4.57,4.61,4.49,4.61,422015,0
+TKC.US,D,20230221,000000,4.4,4.41,4.29,4.32,346174,0
+TKC.US,D,20230222,000000,4.44,4.5,4.42,4.47,205605,0
+TKC.US,D,20230223,000000,4.34,4.38,4.31,4.36,203696,0
+TKC.US,D,20230224,000000,4.25,4.26,4.2,4.24,236198,0
+TKC.US,D,20230227,000000,4.24,4.33,4.23,4.32,303420,0
+TKC.US,D,20230228,000000,4.3,4.3,4.17,4.18,472112,0
+TKC.US,D,20230301,000000,4.22,4.29,4.055,4.07,402519,0
+TKC.US,D,20230302,000000,4.13,4.1501,4.08,4.09,209859,0
+TKC.US,D,20230303,000000,4.14,4.17,4.04,4.07,186799,0
+TKC.US,D,20230306,000000,4.22,4.34,4.16,4.27,456884,0
+TKC.US,D,20230307,000000,4.28,4.29,4.15,4.17,104438,0
+TKC.US,D,20230308,000000,4.36,4.409,4.29,4.32,312216,0
+TKC.US,D,20230309,000000,4.2,4.53,4.2,4.42,436646,0
+TKC.US,D,20230310,000000,4.53,4.72,4.53,4.67,447043,0
+TKC.US,D,20230313,000000,4.54,4.55,4.36,4.51,441722,0
+TKC.US,D,20230314,000000,4.45,4.615,4.45,4.59,281190,0
+TKC.US,D,20230315,000000,4.32,4.38,4.23,4.32,311729,0
+TKC.US,D,20230316,000000,4.31,4.4,4.24,4.37,300178,0
+TKC.US,D,20230317,000000,4.37,4.37,4.24,4.34,316561,0
+TKC.US,D,20230320,000000,4.22,4.23,4.13,4.13,405211,0
+TKC.US,D,20230321,000000,4.09,4.16,4.07,4.12,366479,0
+TKC.US,D,20230322,000000,4.12,4.28,4.12,4.17,608674,0
+TKC.US,D,20230323,000000,4.16,4.31,4.16,4.26,288177,0
+TKC.US,D,20230324,000000,4.23,4.28,4.1801,4.27,315993,0
+TKC.US,D,20230327,000000,4.31,4.45,4.31,4.43,488913,0
+TKC.US,D,20230328,000000,4.23,4.235,4.11,4.13,422558,0
+TKC.US,D,20230329,000000,4.14,4.295,4.1,4.28,274950,0
+TKC.US,D,20230330,000000,4.31,4.32,4.225,4.26,438115,0
+TKC.US,D,20230331,000000,4.24,4.3,4.2,4.3,226734,0
+TKC.US,D,20230403,000000,4.29,4.4,4.25,4.37,305346,0
+TKC.US,D,20230404,000000,4.39,4.54,4.39,4.48,320020,0
+TKC.US,D,20230405,000000,4.5,4.58,4.49,4.58,191346,0
+TKC.US,D,20230406,000000,4.56,4.58,4.52,4.55,148137,0
+TKC.US,D,20230410,000000,4.57,4.615,4.55,4.61,182672,0
+TKC.US,D,20230411,000000,4.59,4.66,4.59,4.66,162536,0
+TKC.US,D,20230412,000000,4.66,4.71,4.62,4.66,121527,0
+TKC.US,D,20230413,000000,4.65,4.71,4.569,4.71,232551,0
+TKC.US,D,20230414,000000,4.7,4.815,4.69,4.78,191864,0
+TKC.US,D,20230417,000000,4.78,4.875,4.73,4.83,263656,0
+TKC.US,D,20230418,000000,4.75,4.8,4.7,4.8,113980,0
+TKC.US,D,20230419,000000,4.77,4.85,4.74,4.75,140866,0
+TKC.US,D,20230420,000000,4.88,4.92,4.83,4.87,132680,0
+TKC.US,D,20230421,000000,4.98,5,4.875,4.94,199783,0
+TKC.US,D,20230424,000000,4.89,4.89,4.66,4.68,324218,0
+TKC.US,D,20230425,000000,4.65,4.65,4.4,4.4,314023,0
+TKC.US,D,20230426,000000,4.39,4.46,4.365,4.39,119072,0
+TKC.US,D,20230427,000000,4.41,4.5,4.36,4.48,333619,0
+TKC.US,D,20230428,000000,4.49,4.49,4.3,4.36,277696,0
+TKC.US,D,20230501,000000,4.37,4.38,4.28,4.32,278952,0
+TKC.US,D,20230502,000000,4.32,4.39,4.23,4.31,267444,0
+TKC.US,D,20230503,000000,4.16,4.28,4.14,4.25,254004,0
+TKC.US,D,20230504,000000,4.22,4.24,4.14,4.22,262389,0
+TKC.US,D,20230505,000000,4.22,4.22,4.11,4.16,590865,0
+TKC.US,D,20230508,000000,4.16,4.26,4.16,4.26,286860,0
+TKC.US,D,20230509,000000,4.21,4.235,4.18,4.2,267204,0
+TKC.US,D,20230510,000000,4.39,4.3922,4.19,4.27,197342,0
+TKC.US,D,20230511,000000,4.48,4.5825,4.4499,4.55,436934,0
+TKC.US,D,20230512,000000,4.53,4.53,4.23,4.26,299993,0
+TKC.US,D,20230515,000000,4.15,4.1638,3.92,4.02,533853,0
+TKC.US,D,20230516,000000,4,4.09,3.99,4.04,246967,0
+TKC.US,D,20230517,000000,4.12,4.1653,4.0873,4.12,195942,0
+TKC.US,D,20230518,000000,4.15,4.15,4.02,4.04,127677,0
+TKC.US,D,20230519,000000,3.98,4.055,3.98,4.01,156138,0
+TKC.US,D,20230522,000000,3.99,4.08,3.98,4,395807,0
+TKC.US,D,20230523,000000,4.01,4.035,3.99,4.01,231208,0
+TKC.US,D,20230524,000000,4.02,4.02,3.91,3.92,219623,0
+TKC.US,D,20230525,000000,3.96,3.991,3.8801,3.98,524420,0
+TKC.US,D,20230526,000000,4.06,4.18,4.06,4.15,405984,0
+TKC.US,D,20230530,000000,4.26,4.3,4.14,4.18,414177,0
+TKC.US,D,20230531,000000,4.18,4.18,4.1,4.14,354194,0
+TKC.US,D,20230601,000000,4.14,4.165,4.07,4.15,283036,0
+TKC.US,D,20230602,000000,4.19,4.23,4.15,4.18,280632,0
+TKC.US,D,20230605,000000,4.21,4.34,4.19,4.25,415545,0
+TKC.US,D,20230606,000000,4.27,4.28,4.195,4.28,232263,0
+TKC.US,D,20230607,000000,4.06,4.08,4.01,4.03,425793,0
+TKC.US,D,20230608,000000,3.85,3.99,3.8201,3.98,399549,0
+TKC.US,D,20230609,000000,3.97,4.06,3.95,3.96,424127,0
+TKC.US,D,20230612,000000,3.96,4.01,3.93,4,462325,0
+TKC.US,D,20230613,000000,4,4.01,3.865,3.93,789823,0
+TKC.US,D,20230614,000000,3.8,3.845,3.76,3.81,609543,0
+TKC.US,D,20230615,000000,3.77,3.905,3.75,3.89,563044,0
+TKC.US,D,20230616,000000,3.93,3.9797,3.855,3.88,857295,0
+TKC.US,D,20230620,000000,3.68,3.72,3.64,3.71,489859,0
+TKC.US,D,20230621,000000,3.67,3.67,3.58,3.62,448093,0
+TKC.US,D,20230622,000000,3.59,3.6,3.54,3.56,202847,0
+TKC.US,D,20230623,000000,3.56,3.62,3.53,3.62,1166950,0
+TKC.US,D,20230626,000000,3.59,3.66,3.59,3.61,400767,0
+TKC.US,D,20230627,000000,3.58,3.6,3.55,3.58,232912,0
+TKC.US,D,20230628,000000,3.59,3.6,3.53,3.58,282483,0
+TKC.US,D,20230629,000000,3.6,3.6,3.545,3.56,183145,0
+TKC.US,D,20230630,000000,3.58,3.595,3.52,3.57,260896,0
+TKC.US,D,20230703,000000,3.6,3.61,3.57,3.59,328626,0
+TKC.US,D,20230705,000000,3.71,3.77,3.6,3.74,1335359,0
+TKC.US,D,20230706,000000,3.75,3.75,3.67,3.7,1014366,0
+TKC.US,D,20230707,000000,3.7,3.745,3.66,3.69,339013,0
+TKC.US,D,20230710,000000,3.78,3.81,3.715,3.75,774201,0
+TKC.US,D,20230711,000000,3.84,3.88,3.77,3.86,974661,0
+TKC.US,D,20230712,000000,3.96,4.08,3.93,4,658525,0
+TKC.US,D,20230713,000000,3.99,4.08,3.945,4.08,394305,0
+TKC.US,D,20230714,000000,4.07,4.07,3.97,3.99,145277,0
+TKC.US,D,20230717,000000,4,4.1389,4,4.12,426444,0
+TKC.US,D,20230718,000000,4.22,4.2438,4.1,4.12,268852,0
+TKC.US,D,20230719,000000,4.2,4.355,4.2,4.32,422226,0
+TKC.US,D,20230720,000000,4.37,4.39,4.22,4.3,270911,0
+TKC.US,D,20230721,000000,4.31,4.335,4.16,4.23,548774,0
+TKC.US,D,20230724,000000,4.23,4.26,4.18,4.21,341467,0
+TKC.US,D,20230725,000000,4.09,4.13,4.06,4.11,184148,0
+TKC.US,D,20230726,000000,4.11,4.28,4.11,4.26,140139,0
+TKC.US,D,20230727,000000,4.38,4.46,4.32,4.4,361518,0
+TKC.US,D,20230728,000000,4.63,4.94,4.43,4.88,949693,0
+TKC.US,D,20230731,000000,4.84,4.92,4.76,4.81,502301,0
+TKC.US,D,20230801,000000,4.79,4.79,4.65,4.7,115275,0
+TKC.US,D,20230802,000000,4.67,4.79,4.67,4.77,202350,0
+TKC.US,D,20230803,000000,4.75,4.75,4.565,4.63,320932,0
+TKC.US,D,20230804,000000,4.73,4.78,4.54,4.59,655011,0
+TKC.US,D,20230807,000000,4.85,4.9,4.77,4.84,417881,0
+TKC.US,D,20230808,000000,4.86,4.93,4.81,4.9,373600,0
+TKC.US,D,20230809,000000,4.87,4.98,4.82,4.97,332916,0
+TKC.US,D,20230810,000000,4.81,4.88,4.74,4.82,433054,0
+TKC.US,D,20230811,000000,4.8,4.91,4.79,4.89,220197,0
+TKC.US,D,20230814,000000,4.88,4.955,4.87,4.92,267903,0
+TKC.US,D,20230815,000000,4.93,5.0299,4.91,4.98,497366,0
+TKC.US,D,20230816,000000,4.99,5.035,4.915,4.95,400521,0
+TKC.US,D,20230817,000000,4.89,5.02,4.82,5.02,642095,0
+TKC.US,D,20230818,000000,4.81,4.86,4.62,4.75,504171,0
+TKC.US,D,20230821,000000,5.04,5.275,5,5.15,807209,0
+TKC.US,D,20230822,000000,5.29,5.45,5.255,5.26,879490,0
+TKC.US,D,20230823,000000,5.39,5.43,5.25,5.33,511464,0
+TKC.US,D,20230824,000000,5.42,5.5191,5.33,5.35,717543,0
+TKC.US,D,20230825,000000,5.34,5.45,5.34,5.4,617644,0
+TKC.US,D,20230828,000000,5.45,5.56,5.4418,5.48,560557,0
+TKC.US,D,20230829,000000,5.49,5.49,5.36,5.39,238672,0
+TKC.US,D,20230830,000000,5.4,5.4,5.31,5.36,211859,0
+TKC.US,D,20230831,000000,5.36,5.36,5.22,5.26,267563,0
+TKC.US,D,20230901,000000,5.3,5.3,5.2088,5.21,184549,0
+TKC.US,D,20230905,000000,5.23,5.4,5.23,5.33,288513,0
+TKC.US,D,20230906,000000,5.33,5.37,5.28,5.31,135369,0
+TKC.US,D,20230907,000000,5.4,5.47,5.37,5.41,543188,0
+TKC.US,D,20230908,000000,5.43,5.495,5.38,5.4,365750,0
+TKC.US,D,20230911,000000,5.49,5.54,5.445,5.46,313760,0
+TKC.US,D,20230912,000000,5.49,5.63,5.489,5.53,674444,0
+TKC.US,D,20230913,000000,5.5,5.5,5.3573,5.39,222044,0
+TKC.US,D,20230914,000000,5.43,5.469,5.31,5.41,641534,0
+TKC.US,D,20230915,000000,5.37,5.37,5.1,5.15,471451,0
+TKC.US,D,20230918,000000,5.1,5.115,5.02,5.11,225051,0
+TKC.US,D,20230919,000000,5.01,5.07,4.96,5,245660,0
+TKC.US,D,20230920,000000,5,5.04,4.93,4.95,175068,0
+TKC.US,D,20230921,000000,4.92,5.03,4.92,4.97,277640,0
+TKC.US,D,20230922,000000,4.99,5.05,4.845,4.85,219075,0
+TKC.US,D,20230925,000000,4.83,5,4.83,4.94,236072,0
+TKC.US,D,20230926,000000,4.93,4.93,4.8,4.81,201198,0
+TKC.US,D,20230927,000000,4.83,4.85,4.73,4.75,201210,0
+TKC.US,D,20230928,000000,4.78,4.78,4.685,4.74,192788,0
+TKC.US,D,20230929,000000,4.77,4.83,4.72,4.73,194250,0
+TKC.US,D,20231002,000000,4.82,4.88,4.76,4.8,448581,0
+TKC.US,D,20231003,000000,4.87,4.99,4.85,4.89,393514,0
+TKC.US,D,20231004,000000,4.88,4.9,4.8,4.86,329620,0
+TKC.US,D,20231005,000000,4.81,5.04,4.81,5,295888,0
+TKC.US,D,20231006,000000,5.03,5.05,4.89,4.94,179801,0
+TKC.US,D,20231009,000000,4.84,4.84,4.6,4.69,354182,0
+TKC.US,D,20231010,000000,4.79,4.82,4.66,4.76,311706,0
+TKC.US,D,20231011,000000,4.89,5.01,4.82,4.83,358880,0
+TKC.US,D,20231012,000000,4.83,4.83,4.655,4.74,479112,0
+TKC.US,D,20231013,000000,4.71,4.74,4.66,4.66,162820,0
+TKC.US,D,20231016,000000,4.71,4.71,4.54,4.64,299334,0
+TKC.US,D,20231017,000000,4.65,4.69,4.58,4.58,221638,0
+TKC.US,D,20231018,000000,4.56,4.56,4.445,4.49,257099,0
+TKC.US,D,20231019,000000,4.46,4.46,4.34,4.37,193535,0
+TKC.US,D,20231020,000000,4.44,4.45,4.31,4.36,190449,0
+TKC.US,D,20231023,000000,4.35,4.43,4.345,4.38,496286,0
+TKC.US,D,20231024,000000,4.44,4.535,4.41,4.52,260994,0
+TKC.US,D,20231025,000000,4.44,4.505,4.24,4.25,761273,0
+TKC.US,D,20231026,000000,4.47,4.515,4.265,4.28,585501,0
+TKC.US,D,20231027,000000,4.28,4.43,4.26,4.33,463803,0
+TKC.US,D,20231030,000000,4.34,4.358,4.27,4.29,178080,0
+TKC.US,D,20231031,000000,4.24,4.28,4.09,4.12,444052,0
+TKC.US,D,20231101,000000,4.11,4.3112,4.07,4.25,525751,0
+TKC.US,D,20231102,000000,4.3,4.36,4.265,4.27,270938,0
+TKC.US,D,20231103,000000,4.28,4.32,4.25,4.3,235718,0
+TKC.US,D,20231106,000000,4.4,4.47,4.37,4.37,308649,0
+TKC.US,D,20231107,000000,4.5,4.63,4.36,4.36,499352,0
+TKC.US,D,20231108,000000,4.75,4.8,4.55,4.62,700349,0
+TKC.US,D,20231109,000000,4.66,4.71,4.59,4.64,314943,0
+TKC.US,D,20231110,000000,4.67,4.7689,4.67,4.69,221992,0
+TKC.US,D,20231113,000000,4.64,4.65,4.59,4.6,136317,0
+TKC.US,D,20231114,000000,4.65,4.76,4.63,4.68,317811,0
+TKC.US,D,20231115,000000,4.66,4.79,4.6,4.77,407413,0
+TKC.US,D,20231116,000000,4.76,4.81,4.575,4.62,304419,0
+TKC.US,D,20231117,000000,4.6,4.83,4.6,4.74,297191,0
+TKC.US,D,20231120,000000,4.9,4.99,4.8703,4.99,266432,0
+TKC.US,D,20231121,000000,4.83,4.97,4.83,4.9,158919,0
+TKC.US,D,20231122,000000,4.9,4.95,4.8501,4.92,91765,0
+TKC.US,D,20231124,000000,4.97,5.01,4.93,5.01,53673,0
+TKC.US,D,20231127,000000,4.96,5.05,4.96,5.02,101207,0
+TKC.US,D,20231128,000000,4.97,5.0054,4.95,4.97,152977,0
+TKC.US,D,20231129,000000,4.96,4.96,4.87,4.89,127658,0
+TKC.US,D,20231130,000000,4.93,4.99,4.93,4.98,267393,0
+TKC.US,D,20231201,000000,5,5.17,4.9699,5.11,303748,0
+TKC.US,D,20231204,000000,5.07,5.07,4.93,4.98,207954,0
+TKC.US,D,20231205,000000,4.95,5.04,4.92,5.01,192788,0
+TKC.US,D,20231206,000000,5.06,5.06,4.9,4.91,187294,0
+TKC.US,D,20231207,000000,4.91,5.05,4.91,5.04,219685,0
+TKC.US,D,20231208,000000,4.98,5.075,4.96,5,151759,0
+TKC.US,D,20231211,000000,4.94,5.0199,4.89,4.92,319442,0
+TKC.US,D,20231212,000000,4.89,4.89,4.76,4.77,266111,0
+TKC.US,D,20231213,000000,4.64,4.64,4.48,4.55,399683,0
+TKC.US,D,20231214,000000,4.65,4.72,4.61,4.67,462588,0
+TKC.US,D,20231215,000000,4.72,4.83,4.7,4.78,1242966,0
+TKC.US,D,20231218,000000,4.75,4.82,4.695,4.82,311086,0
+TKC.US,D,20231219,000000,4.75,4.81,4.6801,4.77,475952,0
+TKC.US,D,20231220,000000,4.62,4.8,4.6,4.78,1111371,0
+TKC.US,D,20231221,000000,4.81,4.91,4.81,4.91,298611,0
+TKC.US,D,20231222,000000,4.8,4.85,4.77,4.84,670331,0
+TKC.US,D,20231226,000000,4.63,4.75,4.605,4.7,358857,0
+TKC.US,D,20231227,000000,4.63,4.7,4.62,4.69,417105,0
+TKC.US,D,20231228,000000,4.74,4.84,4.74,4.81,195860,0
+TKC.US,D,20231229,000000,4.81,4.88,4.772,4.81,222869,0
+TKC.US,D,20240102,000000,4.9,4.945,4.82,4.85,183609,0
+TKC.US,D,20240103,000000,4.8,4.8,4.74,4.8,138037,0
+TKC.US,D,20240104,000000,4.87,4.945,4.84,4.92,188151,0
+TKC.US,D,20240105,000000,4.96,5.13,4.96,5.13,475186,0
+TKC.US,D,20240108,000000,5.13,5.15,5.08,5.15,200314,0
+TKC.US,D,20240109,000000,5.12,5.26,5.12,5.23,284308,0
+TKC.US,D,20240110,000000,5.18,5.19,5.09,5.18,155894,0
+TKC.US,D,20240111,000000,5.13,5.13,4.96,5.08,347998,0
+TKC.US,D,20240112,000000,5.09,5.17,5.08,5.16,382596,0
+TKC.US,D,20240116,000000,5.35,5.36,5.235,5.29,340576,0
+TKC.US,D,20240117,000000,5.25,5.33,5.22,5.28,439709,0
+TKC.US,D,20240118,000000,5.28,5.305,5.21,5.29,239580,0
+TKC.US,D,20240119,000000,5.25,5.2981,5.19,5.21,337068,0
+TKC.US,D,20240122,000000,5.15,5.275,5.15,5.21,283112,0
+TKC.US,D,20240123,000000,5.29,5.355,5.26,5.26,376811,0
+TKC.US,D,20240124,000000,5.38,5.42,5.3,5.35,425165,0
+TKC.US,D,20240125,000000,5.36,5.455,5.33,5.35,476619,0
+TKC.US,D,20240126,000000,5.52,5.66,5.39,5.62,1160622,0
+TKC.US,D,20240129,000000,5.61,5.64,5.53,5.6,349897,0
+TKC.US,D,20240130,000000,5.62,5.65,5.555,5.61,126700,0
+TKC.US,D,20240131,000000,5.56,5.6,5.52,5.54,118663,0
+TKC.US,D,20240201,000000,5.66,5.68,5.615,5.64,411432,0
+TKC.US,D,20240202,000000,5.63,5.7,5.545,5.58,342344,0
+TKC.US,D,20240205,000000,5.6,5.67,5.58,5.62,334251,0
+TKC.US,D,20240206,000000,5.6,5.6,5.52,5.58,125706,0
+TKC.US,D,20240207,000000,5.53,5.56,5.36,5.47,250366,0
+TKC.US,D,20240208,000000,5.47,5.54,5.46,5.47,209455,0
+TKC.US,D,20240209,000000,5.49,5.51,5.4,5.51,168843,0
+TKC.US,D,20240212,000000,5.64,5.7301,5.61,5.66,481329,0
+TKC.US,D,20240213,000000,5.55,5.5699,5.355,5.36,308447,0
+TKC.US,D,20240214,000000,5.37,5.4291,5.31,5.38,222349,0
+TKC.US,D,20240215,000000,5.42,5.54,5.4,5.45,368273,0
+TKC.US,D,20240216,000000,5.45,5.46,5.33,5.36,187082,0
+TKC.US,D,20240220,000000,5.37,5.4,5.27,5.31,264156,0
+TKC.US,D,20240221,000000,5.3,5.32,5.21,5.29,262531,0
+TKC.US,D,20240222,000000,5.29,5.31,5.23,5.28,199626,0
+TKC.US,D,20240223,000000,5.4,5.42,5.31,5.36,298198,0
+TKC.US,D,20240226,000000,5.33,5.43,5.33,5.4,236608,0
+TKC.US,D,20240227,000000,5.29,5.36,5.26,5.35,247971,0
+TKC.US,D,20240228,000000,5.25,5.295,5.2139,5.26,172719,0
+TKC.US,D,20240229,000000,5.27,5.41,5.27,5.39,250214,0
+TKC.US,D,20240301,000000,5.35,5.43,5.32,5.39,429409,0
+TKC.US,D,20240304,000000,5.15,5.17,5.07,5.07,293533,0
+TKC.US,D,20240305,000000,5.08,5.135,5.08,5.11,243511,0
+TKC.US,D,20240306,000000,5.05,5.05,4.975,4.99,205382,0
+TKC.US,D,20240307,000000,5.03,5.1,5.03,5.07,153451,0
+TKC.US,D,20240308,000000,5.11,5.1693,5.05,5.11,203392,0
+TKC.US,D,20240311,000000,4.95,4.98,4.9,4.92,299338,0
+TKC.US,D,20240312,000000,4.87,4.9,4.8,4.88,358253,0
+TKC.US,D,20240313,000000,4.91,4.92,4.82,4.84,204185,0
+TKC.US,D,20240314,000000,4.85,4.87,4.755,4.83,281532,0
+TKC.US,D,20240315,000000,4.81,4.86,4.81,4.85,155723,0
+TKC.US,D,20240318,000000,4.88,4.94,4.8711,4.93,201051,0
+TKC.US,D,20240319,000000,4.89,5.015,4.858,4.97,495782,0
+TKC.US,D,20240320,000000,4.92,5,4.845,4.99,474338,0
+TKC.US,D,20240321,000000,5.2,5.42,5.2,5.28,576874,0
+TKC.US,D,20240322,000000,5.33,5.35,5.28,5.32,288643,0
+TKC.US,D,20240325,000000,5.39,5.39,5.26,5.29,261559,0
+TKC.US,D,20240326,000000,5.17,5.17,5.056,5.09,196165,0
+TKC.US,D,20240327,000000,5.11,5.14,5.05,5.06,355030,0
+TKC.US,D,20240328,000000,5.16,5.195,5.1,5.19,516284,0
+TKC.US,D,20240401,000000,5.17,5.18,5.1,5.14,158251,0
+TKC.US,D,20240402,000000,5.11,5.18,5.11,5.16,163063,0
+TKC.US,D,20240403,000000,5.28,5.33,5.17,5.3,298661,0
+TKC.US,D,20240404,000000,5.49,5.5,5.39,5.43,284867,0
+TKC.US,D,20240405,000000,5.58,5.69,5.39,5.69,658373,0
+TKC.US,D,20240408,000000,5.63,5.84,5.605,5.75,482422,0
+TKC.US,D,20240409,000000,5.79,5.81,5.7175,5.81,169732,0
+TKC.US,D,20240410,000000,5.78,5.78,5.68,5.73,175121,0
+TKC.US,D,20240411,000000,5.73,5.74,5.655,5.73,193519,0
+TKC.US,D,20240412,000000,5.68,5.69,5.49,5.5,517971,0
+TKC.US,D,20240415,000000,5.54,5.615,5.445,5.48,240938,0
+TKC.US,D,20240416,000000,5.56,5.6,5.49,5.5,318767,0
+TKC.US,D,20240417,000000,5.61,5.7,5.59,5.6,560098,0
+TKC.US,D,20240418,000000,5.58,5.69,5.58,5.64,285323,0
+TKC.US,D,20240419,000000,5.65,5.805,5.65,5.735,265949,0
+TKC.US,D,20240422,000000,5.83,5.875,5.78,5.84,361336,0
+TKC.US,D,20240423,000000,5.85,5.9,5.8,5.89,206945,0
+TKC.US,D,20240424,000000,5.9,5.97,5.838,5.94,354520,0
+TKC.US,D,20240425,000000,5.9,5.98,5.895,5.95,264710,0
+TKC.US,D,20240426,000000,5.99,6.065,5.96,5.98,447424,0
+TKC.US,D,20240429,000000,6,6.13,6,6.04,269768,0
+TKC.US,D,20240430,000000,6.08,6.13,5.95,6.1,308544,0
+TKC.US,D,20240501,000000,6.08,6.095,6.03,6.06,164772,0
+TKC.US,D,20240502,000000,6.12,6.23,6.06,6.22,301870,0
+TKC.US,D,20240503,000000,6.24,6.315,6.23,6.29,134189,0
+TKC.US,D,20240506,000000,6.32,6.4,6.32,6.37,281991,0
+TKC.US,D,20240507,000000,6.41,6.51,6.41,6.46,212479,0
+TKC.US,D,20240508,000000,6.47,6.49,6.36,6.38,556091,0
+TKC.US,D,20240509,000000,6.39,6.42,6.335,6.35,177111,0
+TKC.US,D,20240510,000000,6.46,6.53,6.37,6.37,430111,0
+TKC.US,D,20240513,000000,6.4,6.45,6.335,6.34,286058,0
+TKC.US,D,20240514,000000,6.35,6.4,6.3,6.33,213972,0
+TKC.US,D,20240515,000000,6.33,6.3999,6.27,6.27,294490,0
+TKC.US,D,20240516,000000,6.36,6.56,6.33,6.52,358801,0
+TKC.US,D,20240517,000000,6.64,6.73,6.64,6.68,415170,0
+TKC.US,D,20240520,000000,6.66,6.705,6.62,6.64,230321,0
+TKC.US,D,20240521,000000,6.89,7,6.87,7,234233,0
+TKC.US,D,20240522,000000,7,7.115,6.99,7.06,332638,0
+TKC.US,D,20240523,000000,7.15,7.175,7.07,7.09,234469,0
+TKC.US,D,20240524,000000,7.11,7.13,7.035,7.04,175128,0
+TKC.US,D,20240528,000000,6.88,7,6.57,6.89,431147,0
+TKC.US,D,20240529,000000,6.93,7.055,6.92,6.94,265385,0
+TKC.US,D,20240530,000000,7.14,7.285,7.07,7.24,418421,0
+TKC.US,D,20240531,000000,7.58,7.8,7.57,7.67,767540,0
+TKC.US,D,20240603,000000,8.02,8.02,7.8196,7.86,610286,0
+TKC.US,D,20240604,000000,7.7,7.74,7.48,7.73,668097,0
+TKC.US,D,20240605,000000,7.67,7.8,7.645,7.77,270501,0
+TKC.US,D,20240606,000000,7.74,7.74,7.58,7.59,244434,0
+TKC.US,D,20240607,000000,7.56,7.605,7.415,7.44,297170,0
+TKC.US,D,20240610,000000,7.55,7.69,7.5,7.54,531011,0
+TKC.US,D,20240611,000000,7.56,7.56,7.265,7.29,311119,0
+TKC.US,D,20240612,000000,7.47,7.55,7.405,7.44,544244,0
+TKC.US,D,20240613,000000,7.4,7.54,7.35,7.36,533965,0
+TKC.US,D,20240614,000000,7.4,7.48,7.36,7.47,145336,0
+TKC.US,D,20240617,000000,7.45,7.47,7.27,7.37,120515,0
+TKC.US,D,20240618,000000,7.36,7.415,7.32,7.38,135518,0
+TKC.US,D,20240620,000000,7.5,7.715,7.475,7.54,887239,0
+TKC.US,D,20240621,000000,7.58,7.65,7.475,7.54,400752,0
+TKC.US,D,20240624,000000,7.48,7.56,7.38,7.5,215837,0
+TKC.US,D,20240625,000000,7.49,7.58,7.355,7.38,274349,0
+TKC.US,D,20240626,000000,7.42,7.46,7.265,7.27,290489,0
+TKC.US,D,20240627,000000,7.37,7.49,7.3,7.42,146054,0
+TKC.US,D,20240628,000000,7.54,7.645,7.49,7.58,437328,0
+TKC.US,D,20240701,000000,7.58,7.6,7.4,7.45,213356,0
+TKC.US,D,20240702,000000,7.66,7.73,7.61,7.64,631607,0
+TKC.US,D,20240703,000000,7.86,7.93,7.83,7.86,1337227,0
+TKC.US,D,20240705,000000,7.89,8,7.87,7.96,204317,0
+TKC.US,D,20240708,000000,8.4,8.4,8.085,8.11,1600067,0
+TKC.US,D,20240709,000000,8.14,8.23,8.06,8.08,408986,0
+TKC.US,D,20240710,000000,8.22,8.3,8.11,8.13,2104866,0
+TKC.US,D,20240711,000000,8.31,8.36,8.18,8.2,1474199,0
+TKC.US,D,20240712,000000,8.2,8.255,8.15,8.18,1035714,0
+TKC.US,D,20240715,000000,8.14,8.22,8.06,8.08,545266,0
+TKC.US,D,20240716,000000,8.07,8.1801,8.07,8.09,885259,0
+TKC.US,D,20240717,000000,8.1,8.225,8.05,8.08,561173,0
+TKC.US,D,20240718,000000,8.32,8.36,8.11,8.14,909549,0
+TKC.US,D,20240719,000000,8.2,8.245,8.07,8.09,1538634,0
+TKC.US,D,20240722,000000,8.47,8.47,8.165,8.19,2889280,0
+TKC.US,D,20240723,000000,8.18,8.22,7.955,8.04,2250144,0
+TKC.US,D,20240724,000000,8.03,8.1,7.88,7.9,2146875,0
+TKC.US,D,20240725,000000,8.1,8.17,7.82,7.83,2090790,0
+TKC.US,D,20240726,000000,7.97,8,7.895,7.94,1253363,0
+TKC.US,D,20240729,000000,7.78,7.97,7.78,7.83,1186104,0
+TKC.US,D,20240730,000000,7.85,7.92,7.81,7.81,1064535,0
+TKC.US,D,20240731,000000,7.88,7.94,7.8,7.83,1385836,0
+TKC.US,D,20240801,000000,8,8.03,7.91,7.91,1887202,0
+TKC.US,D,20240802,000000,7.72,7.725,7.5,7.51,1215308,0
+TKC.US,D,20240805,000000,7.38,7.5,7.325,7.37,866812,0
+TKC.US,D,20240806,000000,7.55,7.5902,7.485,7.5,2153564,0
+TKC.US,D,20240807,000000,7.66,7.85,7.62,7.79,554595,0
+TKC.US,D,20240808,000000,7.77,7.81,7.73,7.8,339882,0
+TKC.US,D,20240809,000000,7.74,7.75,7.6201,7.66,306264,0
+TKC.US,D,20240812,000000,7.7,7.74,7.52,7.54,1048097,0
+TKC.US,D,20240813,000000,7.56,7.58,7.47,7.53,1179019,0
+TKC.US,D,20240814,000000,7.64,7.675,7.52,7.57,1308335,0
+TKC.US,D,20240815,000000,7.69,7.75,7.59,7.6,1371783,0
+TKC.US,D,20240816,000000,7.57,7.6702,7.52,7.54,987946,0
+TKC.US,D,20240819,000000,7.73,7.73,7.555,7.58,2674368,0
+TKC.US,D,20240820,000000,7.46,7.5,7.28,7.29,1331231,0
+TKC.US,D,20240821,000000,7.27,7.28,7.13,7.16,637072,0
+TKC.US,D,20240822,000000,7.05,7.05,6.935,6.99,333460,0
+TKC.US,D,20240823,000000,6.87,6.96,6.83,6.91,487049,0
+TKC.US,D,20240826,000000,6.83,6.83,6.66,6.68,495050,0
+TKC.US,D,20240827,000000,6.98,7.04,6.89,7,812127,0
+TKC.US,D,20240828,000000,7.08,7.09,6.98,7.04,395560,0
+TKC.US,D,20240829,000000,7.15,7.19,7.08,7.1,728614,0
+TKC.US,D,20240830,000000,7.08,7.105,7.015,7.05,337153,0
+TKC.US,D,20240903,000000,7.21,7.24,7.12,7.17,718935,0
+TKC.US,D,20240904,000000,7.22,7.3,7.18,7.23,1734031,0
+TKC.US,D,20240905,000000,7.21,7.21,7.12,7.15,717057,0
+TKC.US,D,20240906,000000,7.15,7.18,7,7,310615,0
+TKC.US,D,20240909,000000,7,7.03,6.935,7,292713,0
+TKC.US,D,20240910,000000,7.02,7.15,7.005,7.02,796427,0
+TKC.US,D,20240911,000000,7.08,7.205,7.08,7.13,1466791,0
+TKC.US,D,20240912,000000,7.03,7.15,6.9,7.04,1564495,0
+TKC.US,D,20240913,000000,6.84,6.95,6.84,6.88,528968,0
+TKC.US,D,20240916,000000,6.76,6.76,6.66,6.75,469167,0
+TKC.US,D,20240917,000000,6.76,6.76,6.685,6.72,206758,0
+TKC.US,D,20240918,000000,6.73,6.84,6.73,6.79,232071,0
+TKC.US,D,20240919,000000,6.82,6.97,6.82,6.94,320722,0
+TKC.US,D,20240920,000000,6.91,6.95,6.88,6.95,430940,0
+TKC.US,D,20240923,000000,6.97,7.05,6.95,7.04,225705,0
+TKC.US,D,20240924,000000,7.12,7.215,7.12,7.16,364370,0
+TKC.US,D,20240925,000000,7.13,7.145,7.05,7.06,318537,0
+TKC.US,D,20240926,000000,7.12,7.13,7.02,7.08,458284,0
+TKC.US,D,20240927,000000,7.01,7.0588,6.9613,7.04,172242,0
+TKC.US,D,20240930,000000,7,7.04,6.87,6.88,271252,0
+TKC.US,D,20241001,000000,6.88,6.88,6.64,6.69,568483,0
+TKC.US,D,20241002,000000,6.7,6.75,6.62,6.72,461253,0
+TKC.US,D,20241003,000000,6.47,6.4798,6.35,6.4,392583,0
+TKC.US,D,20241004,000000,6.26,6.35,6.205,6.33,971628,0
+TKC.US,D,20241007,000000,6.13,6.15,6.065,6.12,616153,0
+TKC.US,D,20241008,000000,6.2,6.23,6.035,6.16,905761,0
+TKC.US,D,20241009,000000,6.35,6.42,6.292,6.37,564866,0
+TKC.US,D,20241010,000000,6.4,6.4,6.3,6.31,380679,0
+TKC.US,D,20241011,000000,6.28,6.28,6.18,6.21,594197,0
+TKC.US,D,20241014,000000,6.03,6.28,5.97,6.23,728656,0
+TKC.US,D,20241015,000000,6.23,6.35,6.23,6.32,276545,0
+TKC.US,D,20241016,000000,6.35,6.365,6.295,6.32,189571,0
+TKC.US,D,20241017,000000,6.3,6.36,6.27,6.35,221609,0
+TKC.US,D,20241018,000000,6.24,6.31,6.2265,6.31,333084,0
+TKC.US,D,20241021,000000,6.35,6.37,6.27,6.33,219353,0
+TKC.US,D,20241022,000000,6.38,6.44,6.31,6.33,285028,0
+TKC.US,D,20241023,000000,6.3,6.315,6.26,6.28,235470,0
+TKC.US,D,20241024,000000,6.29,6.31,6.21,6.26,265144,0
+TKC.US,D,20241025,000000,6.27,6.33,6.23,6.26,426235,0
+TKC.US,D,20241028,000000,6.25,6.38,6.25,6.35,223973,0
+TKC.US,D,20241029,000000,6.37,6.37,6.18,6.2,320489,0
+TKC.US,D,20241030,000000,6.26,6.4,6.25,6.38,281266,0
+TKC.US,D,20241031,000000,6.31,6.31,6.115,6.14,307455,0
+TKC.US,D,20241101,000000,6.19,6.275,6.19,6.23,270759,0
+TKC.US,D,20241104,000000,6.12,6.14,6.045,6.08,162737,0
+TKC.US,D,20241105,000000,6.09,6.1,6.04,6.08,311464,0
+TKC.US,D,20241106,000000,6.13,6.18,6.115,6.13,184940,0
+TKC.US,D,20241107,000000,6.25,6.46,6.25,6.39,367828,0
+TKC.US,D,20241108,000000,6.56,6.605,6.51,6.6,314188,0
+TKC.US,D,20241111,000000,6.85,6.9401,6.76,6.78,566450,0
+TKC.US,D,20241112,000000,6.81,6.865,6.765,6.82,866235,0
+TKC.US,D,20241113,000000,6.83,6.84,6.75,6.75,413157,0
+TKC.US,D,20241114,000000,6.855,6.9,6.77,6.77,613282,0
+TKC.US,D,20241115,000000,6.825,6.825,6.72,6.74,471328,0
+TKC.US,D,20241118,000000,6.53,6.71,6.53,6.68,248909,0
+TKC.US,D,20241119,000000,6.63,6.675,6.62,6.64,431725,0
+TKC.US,D,20241120,000000,6.78,6.81,6.71,6.78,385818,0
+TKC.US,D,20241121,000000,6.85,6.9,6.815,6.83,693752,0
+TKC.US,D,20241122,000000,6.69,6.77,6.64,6.74,298853,0
+TKC.US,D,20241125,000000,6.72,6.74,6.62,6.66,278927,0
+TKC.US,D,20241126,000000,6.6881,6.7,6.625,6.67,189311,0
+TKC.US,D,20241127,000000,6.66,6.7325,6.605,6.61,332400,0
+TKC.US,D,20241129,000000,6.57,6.63,6.55,6.63,119665,0
+TKC.US,D,20241202,000000,6.635,6.7,6.54,6.59,250597,0
+TKC.US,D,20241203,000000,6.71,6.72,6.66,6.67,264191,0
+TKC.US,D,20241204,000000,6.7798,6.79,6.635,6.7,613197,0
+TKC.US,D,20241205,000000,6.68,6.775,6.625,6.73,639841,0
+TKC.US,D,20241206,000000,6.73,6.78,6.645,6.7,284181,0
+TKC.US,D,20241209,000000,6.67,6.675,6.59,6.62,292967,0
+TKC.US,D,20241210,000000,6.639,6.695,6.63,6.66,316701,0
+TKC.US,D,20241211,000000,6.6644,6.68,6.585,6.62,190968,0
+TKC.US,D,20241212,000000,6.65,6.67,6.615,6.63,139148,0
+TKC.US,D,20241213,000000,6.75,6.81,6.715,6.73,581710,0
+TKC.US,D,20241216,000000,6.79,6.835,6.73,6.73,427120,0
+TKC.US,D,20241217,000000,6.77,6.795,6.7,6.71,328978,0
+TKC.US,D,20241218,000000,6.82,6.845,6.66,6.66,624652,0
+TKC.US,D,20241219,000000,6.615,6.65,6.42,6.43,354476,0
+TKC.US,D,20241220,000000,6.41,6.51,6.385,6.51,378612,0
+TKC.US,D,20241223,000000,6.48,6.53,6.34,6.41,252333,0
+TKC.US,D,20241224,000000,6.4,6.5,6.3847,6.46,118453,0
+TKC.US,D,20241226,000000,6.482,6.57,6.47,6.56,214008,0
+TKC.US,D,20241227,000000,6.57,6.63,6.52,6.63,210871,0
+TKC.US,D,20241230,000000,6.57,6.61,6.525,6.57,127055,0
+TKC.US,D,20241231,000000,6.57,6.57,6.495,6.51,148772,0
+TKC.US,D,20250102,000000,6.67,6.7284,6.625,6.68,382065,0
+TKC.US,D,20250103,000000,6.92,6.92,6.79,6.83,403082,0
+TKC.US,D,20250106,000000,6.83,6.92,6.69,6.69,378476,0
+TKC.US,D,20250107,000000,6.78,6.84,6.725,6.74,272217,0
+TKC.US,D,20250108,000000,6.88,6.92,6.685,6.77,432352,0
+TKC.US,D,20250110,000000,6.78,6.82,6.685,6.75,474376,0
+TKC.US,D,20250113,000000,6.7,6.82,6.67,6.78,564382,0
+TKC.US,D,20250114,000000,6.78,6.83,6.71,6.77,1113598,0
+TKC.US,D,20250115,000000,6.81,6.85,6.78,6.8,736025,0
+TKC.US,D,20250116,000000,6.87,6.955,6.87,6.93,583911,0
+TKC.US,D,20250117,000000,6.99,7.09,6.99,7.04,679886,0
+TKC.US,D,20250121,000000,7.1,7.1,7.027,7.05,527442,0
+TKC.US,D,20250122,000000,7.25,7.43,7.25,7.4,1044600,0
+TKC.US,D,20250123,000000,7.41,7.47,7.3792,7.4,573719,0
+TKC.US,D,20250124,000000,7.5,7.51,7.425,7.47,650263,0
+TKC.US,D,20250127,000000,7.43,7.49,7.395,7.48,512723,0
+TKC.US,D,20250128,000000,7.56,7.63,7.5,7.51,383337,0
+TKC.US,D,20250129,000000,7.55,7.57,7.455,7.48,397582,0
+TKC.US,D,20250130,000000,7.51,7.54,7.38,7.39,193372,0
+TKC.US,D,20250131,000000,7.43,7.51,7.37,7.39,237584,0
+TKC.US,D,20250203,000000,7.2501,7.3,7.23,7.26,325526,0
+TKC.US,D,20250204,000000,7.46,7.47,7.35,7.42,408089,0
+TKC.US,D,20250205,000000,7.27,7.34,7.23,7.28,489714,0
+TKC.US,D,20250206,000000,7.32,7.37,7.3,7.36,235711,0
+TKC.US,D,20250207,000000,7.31,7.35,7.3,7.35,149916,0
+TKC.US,D,20250210,000000,7.34,7.42,7.33,7.38,286091,0
+TKC.US,D,20250211,000000,7.46,7.515,7.43,7.46,374670,0
+TKC.US,D,20250212,000000,7.37,7.46,7.37,7.43,379804,0
+TKC.US,D,20250213,000000,7.36,7.49,7.35,7.49,242460,0
+TKC.US,D,20250214,000000,7.36,7.41,7.34,7.37,212866,0
+TKC.US,D,20250218,000000,7.28,7.33,7.23,7.31,301402,0
+TKC.US,D,20250219,000000,7.22,7.31,7.22,7.31,348346,0
+TKC.US,D,20250220,000000,7.34,7.4,7.32,7.36,268134,0
+TKC.US,D,20250221,000000,7.072,7.19,7.03,7.1,619425,0
+TKC.US,D,20250224,000000,7.14,7.295,7.0773,7.24,763794,0
+TKC.US,D,20250225,000000,7.18,7.25,7.16,7.24,342460,0
+TKC.US,D,20250226,000000,7.21,7.32,7.2,7.3,365134,0
+TKC.US,D,20250227,000000,7.35,7.4,7.34,7.38,255161,0
+TKC.US,D,20250228,000000,6.88,6.93,6.69,6.78,557092,0
+TKC.US,D,20250303,000000,6.91,6.92,6.82,6.91,466981,0
+TKC.US,D,20250304,000000,6.95,6.99,6.91,6.93,320676,0
+TKC.US,D,20250305,000000,7.11,7.28,7.1,7.26,383262,0
+TKC.US,D,20250306,000000,7.2741,7.41,7.255,7.33,506555,0
+TKC.US,D,20250307,000000,7.3192,7.405,7.3,7.39,407023,0
+TKC.US,D,20250310,000000,7.25,7.3,7.145,7.2,574630,0
+TKC.US,D,20250311,000000,7.24,7.28,7.065,7.15,669460,0
+TKC.US,D,20250312,000000,7.26,7.36,7.21,7.33,474201,0
+TKC.US,D,20250313,000000,7.285,7.4,7.27,7.37,573753,0
+TKC.US,D,20250314,000000,7.49,7.53,7.45,7.45,441558,0
+TKC.US,D,20250317,000000,7.48,7.6,7.47,7.58,899165,0
+TKC.US,D,20250318,000000,7.5712,7.6,7.515,7.55,861236,0
+TKC.US,D,20250319,000000,6.535,6.67,6.37,6.5,2402140,0
+TKC.US,D,20250320,000000,6.33,6.53,6.315,6.42,1512730,0
+TKC.US,D,20250321,000000,5.88,6.44,5.74,5.83,1666025,0
+TKC.US,D,20250324,000000,5.79,5.95,5.7601,5.89,1020655,0
+TKC.US,D,20250325,000000,6.185,6.28,6.17,6.21,1354566,0
+TKC.US,D,20250326,000000,6.16,6.28,6.15,6.22,819716,0
+TKC.US,D,20250327,000000,6.1,6.15,6.08,6.08,621095,0
+TKC.US,D,20250328,000000,6.2,6.3092,6.19,6.22,599366,0
+TKC.US,D,20250331,000000,6.19,6.221,6.16,6.22,302175,0
+TKC.US,D,20250401,000000,6.22,6.28,6.21,6.27,397554,0
+TKC.US,D,20250402,000000,6.23,6.31,6.22,6.24,302713,0
+TKC.US,D,20250403,000000,6.13,6.155,6.055,6.06,334866,0
+TKC.US,D,20250404,000000,5.82,5.84,5.75,5.78,571351,0
+TKC.US,D,20250407,000000,5.82,5.96,5.76,5.8,1161421,0
+TKC.US,D,20250408,000000,5.99,6.03,5.76,5.81,860903,0
+TKC.US,D,20250409,000000,5.91,6.15,5.79,6.13,867567,0
+TKC.US,D,20250410,000000,6.04,6.065,5.924,6.01,805132,0
+TKC.US,D,20250411,000000,5.97,6.1,5.955,6.08,680147,0
+TKC.US,D,20250414,000000,6.005,6.085,5.96,6.04,983062,0
+TKC.US,D,20250415,000000,5.97,6.08,5.94,6.08,808858,0
+TKC.US,D,20250416,000000,5.85,6.02,5.84,5.97,1392170,0
+TKC.US,D,20250417,000000,5.94,6.05,5.88,6.02,1052783,0
+TKC.US,D,20250421,000000,6.24,6.245,6.04,6.11,606739,0
+TKC.US,D,20250422,000000,6.06,6.125,6.04,6.12,937025,0
+TKC.US,D,20250423,000000,6.09,6.19,6.08,6.15,724274,0
+TKC.US,D,20250424,000000,6.12,6.2806,6.12,6.26,905515,0
+TKC.US,D,20250425,000000,6.095,6.12,5.9901,6.05,584155,0
+TKC.US,D,20250428,000000,5.95,6.035,5.905,6.02,844731,0
+TKC.US,D,20250429,000000,5.97,6.04,5.96,6.01,592728,0
+TKC.US,D,20250430,000000,5.85,5.91,5.78,5.91,665927,0
+TKC.US,D,20250501,000000,5.92,5.92,5.81,5.89,592714,0
+TKC.US,D,20250502,000000,5.845,5.885,5.82,5.87,847098,0
+TKC.US,D,20250505,000000,5.6711,5.74,5.66,5.73,1164117,0
+TKC.US,D,20250506,000000,5.71,5.76,5.69,5.75,960872,0
+TKC.US,D,20250507,000000,5.7092,5.78,5.69,5.72,1154810,0
+TKC.US,D,20250508,000000,5.84,5.97,5.83,5.94,756078,0
+TKC.US,D,20250509,000000,6.02,6.04,5.98,6.01,587481,0
+TKC.US,D,20250512,000000,6.27,6.345,6.25,6.32,794311,0
+TKC.US,D,20250513,000000,6.21,6.34,6.18,6.33,753370,0
+TKC.US,D,20250514,000000,6.32,6.405,6.295,6.4,914401,0
+TKC.US,D,20250515,000000,6.3,6.33,6.25,6.3,860365,0
+TKC.US,D,20250516,000000,6.22,6.305,6.22,6.29,769949,0
+TKC.US,D,20250519,000000,6.3,6.4,6.28,6.4,458277,0
+TKC.US,D,20250520,000000,6.31,6.41,6.305,6.4,804128,0
+TKC.US,D,20250521,000000,6.39,6.44,6.33,6.36,1047954,0
+TKC.US,D,20250522,000000,6.37,6.51,6.37,6.49,1115783,0
+TKC.US,D,20250523,000000,6.335,6.38,6.305,6.38,754468,0
+TKC.US,D,20250527,000000,6.315,6.38,6.31,6.38,760288,0
+TKC.US,D,20250528,000000,6.202,6.24,6.135,6.19,596942,0
+TKC.US,D,20250529,000000,6.16,6.185,6.1201,6.15,549393,0
+TKC.US,D,20250530,000000,5.932,6.095,5.9,6.08,1359505,0
+TKC.US,D,20250602,000000,5.87,5.92,5.86,5.92,1011734,0
+TKC.US,D,20250603,000000,6.01,6.03,5.965,6.01,977412,0
+TKC.US,D,20250604,000000,6.15,6.25,6.09,6.24,1573337,0
+TKC.US,D,20250605,000000,6.19,6.23,6.1517,6.19,303766,0
+TKC.US,D,20250606,000000,6.23,6.41,6.21,6.39,771092,0
+TKC.US,D,20250609,000000,6.43,6.47,6.375,6.44,584657,0
+TKC.US,D,20250610,000000,6.209,6.32,6.209,6.32,955874,0
+TKC.US,D,20250611,000000,6.24,6.305,6.22,6.24,972466,0
+TKC.US,D,20250612,000000,6.12,6.22,6.1122,6.22,1023740,0
+TKC.US,D,20250613,000000,5.8,5.9,5.78,5.87,1929983,0
+TKC.US,D,20250616,000000,5.9,6.01,5.89,5.98,1323195,0
+TKC.US,D,20250617,000000,5.9,5.945,5.845,5.88,871066,0
+TKC.US,D,20250618,000000,5.82,5.875,5.8009,5.85,1007162,0
+TKC.US,D,20250620,000000,5.8,5.825,5.755,5.76,1879315,0
+TKC.US,D,20250623,000000,5.61,5.63,5.54,5.61,949088,0
+TKC.US,D,20250624,000000,5.79,5.895,5.7893,5.89,985459,0
+TKC.US,D,20250625,000000,5.89,5.935,5.89,5.9,622700,0
+TKC.US,D,20250626,000000,5.659,5.71,5.64,5.71,1241752,0
+TKC.US,D,20250627,000000,5.63,5.709,5.62,5.67,2067087,0
+TKC.US,D,20250630,000000,5.95,6.07,5.94,6.05,984046,0
+TKC.US,D,20250701,000000,6.1315,6.26,6.12,6.22,1329988,0
+TKC.US,D,20250702,000000,6.18,6.225,6.135,6.19,1015371,0
+TKC.US,D,20250703,000000,6.24,6.31,6.2,6.23,977569,0
+TKC.US,D,20250707,000000,6.1,6.121,6,6.04,938515,0
+TKC.US,D,20250708,000000,5.97,5.98,5.87,5.91,925572,0
+TKC.US,D,20250709,000000,5.96,6.01,5.92,5.99,1328613,0
+TKC.US,D,20250710,000000,5.92,5.96,5.84,5.84,772529,0
+TKC.US,D,20250711,000000,5.83,5.845,5.785,5.82,821114,0
+TKC.US,D,20250714,000000,5.8106,5.84,5.77,5.79,630062,0
+TKC.US,D,20250715,000000,5.8,5.81,5.72,5.76,803994,0
+TKC.US,D,20250716,000000,5.73,5.825,5.73,5.78,675991,0
+TKC.US,D,20250717,000000,5.84,5.84,5.75,5.78,903012,0
+TKC.US,D,20250718,000000,5.82,5.83,5.77,5.77,487762,0
+TKC.US,D,20250721,000000,5.835,5.875,5.82,5.82,558630,0
+TKC.US,D,20250722,000000,5.8,5.86,5.8,5.82,366727,0
+TKC.US,D,20250723,000000,5.81,5.9,5.79,5.89,364787,0
+TKC.US,D,20250724,000000,5.8499,5.86,5.74,5.75,850724,0
+TKC.US,D,20250725,000000,5.73,5.73,5.64,5.68,866212,0
+TKC.US,D,20250728,000000,5.65,5.65,5.605,5.64,752053,0
+TKC.US,D,20250729,000000,5.64,5.64,5.55,5.56,502919,0
+TKC.US,D,20250730,000000,5.68,5.73,5.635,5.65,833038,0
+TKC.US,D,20250731,000000,5.68,5.69,5.62,5.62,816083,0
+TKC.US,D,20250801,000000,5.645,5.665,5.58,5.59,801570,0
+TKC.US,D,20250804,000000,5.68,5.685,5.65,5.66,500160,0
+TKC.US,D,20250805,000000,5.68,5.7,5.66,5.7,466793,0
+TKC.US,D,20250806,000000,5.67,5.73,5.67,5.69,304500,0
+TKC.US,D,20250807,000000,5.75,5.88,5.74,5.86,467858,0
+TKC.US,D,20250808,000000,5.86,5.99,5.83,5.91,900132,0
+TKC.US,D,20250811,000000,5.94,5.97,5.915,5.96,404383,0
+TKC.US,D,20250812,000000,5.98,6.05,5.97,6.02,245908,0
+TKC.US,D,20250813,000000,6.03,6.07,5.98,6.06,419729,0
+TKC.US,D,20250814,000000,5.86,5.88,5.76,5.78,662247,0
+TKC.US,D,20250815,000000,5.82,5.85,5.79,5.84,402938,0
+TKC.US,D,20250818,000000,5.79,5.87,5.78,5.86,857263,0
+TKC.US,D,20250819,000000,5.8,5.895,5.8,5.86,742295,0
+TKC.US,D,20250820,000000,5.95,6.025,5.95,5.96,828313,0
+TKC.US,D,20250821,000000,6.04,6.095,6.03,6.08,785484,0
+TKC.US,D,20250822,000000,6,6.06,5.99,6.03,914765,0
+TKC.US,D,20250825,000000,6.07,6.115,6.06,6.08,559660,0
+TKC.US,D,20250826,000000,6.1,6.16,6.08,6.12,1055505,0
+TKC.US,D,20250827,000000,6.1458,6.2,6.115,6.18,1393547,0
+TKC.US,D,20250828,000000,5.91,5.955,5.88,5.92,814344,0
+TKC.US,D,20250829,000000,5.855,5.88,5.805,5.88,1140943,0
+TKC.US,D,20250902,000000,5.505,5.62,5.47,5.62,2013631,0
+TKC.US,D,20250903,000000,5.57,5.595,5.525,5.57,1073930,0
+TKC.US,D,20250904,000000,5.55,5.58,5.53,5.58,1123064,0
+TKC.US,D,20250905,000000,5.52,5.59,5.495,5.54,1331865,0
+TKC.US,D,20250908,000000,5.44,5.45,5.405,5.43,1209550,0
+TKC.US,D,20250909,000000,5.41,5.49,5.36,5.48,1384410,0
+TKC.US,D,20250910,000000,5.44,5.51,5.4,5.5,2894850,0
+TKC.US,D,20250911,000000,5.375,5.53,5.37,5.53,8072891,0
+TKC.US,D,20250912,000000,5.37,5.59,5.35,5.58,7463614,0
+TKC.US,D,20250915,000000,5.7,5.76,5.67,5.7,1719511,0
+TKC.US,D,20250916,000000,5.76,5.88,5.76,5.86,2709481,0
+TKC.US,D,20250917,000000,5.81,5.89,5.7911,5.87,4038066,0
+TKC.US,D,20250918,000000,5.81,5.91,5.765,5.9,8389844,0
+TKC.US,D,20250919,000000,5.885,6.04,5.885,6.03,4126489,0
+TKC.US,D,20250922,000000,6.03,6.095,6.02,6.08,2439230,0
+TKC.US,D,20250923,000000,6.025,6.11,6.0113,6.1,2272323,0
+TKC.US,D,20250924,000000,6.02,6.11,6.02,6.09,2726309,0
+TKC.US,D,20250925,000000,6,6.03,5.965,6.02,2505023,0
+TKC.US,D,20250926,000000,5.86,5.96,5.825,5.94,4815950,0
+TKC.US,D,20250929,000000,5.87,5.965,5.87,5.95,3302841,0
+TKC.US,D,20250930,000000,5.9,6.02,5.8977,6.02,4465695,0
+TKC.US,D,20251001,000000,6.09,6.12,6.03,6.12,2335444,0
+TKC.US,D,20251002,000000,6.09,6.19,6.09,6.18,3435916,0
+TKC.US,D,20251003,000000,5.97,5.99,5.8835,5.95,2987607,0
+TKC.US,D,20251006,000000,5.915,6,5.9012,5.98,3602723,0
+TKC.US,D,20251007,000000,6.05,6.09,6.025,6.08,1659095,0
+TKC.US,D,20251008,000000,5.9383,6.01,5.93,5.99,3966860,0
+TKC.US,D,20251009,000000,6.06,6.1,6.025,6.05,4156776,0
+TKC.US,D,20251010,000000,6.05,6.07,5.97,5.98,3108788,0
+TKC.US,D,20251013,000000,5.97,5.99,5.86,5.91,2314104,0
+TKC.US,D,20251014,000000,5.44,5.56,5.42,5.54,5291384,0
+TKC.US,D,20251015,000000,5.7,5.7953,5.65,5.78,3092819,0
+TKC.US,D,20251016,000000,5.76,5.81,5.695,5.81,2934814,0
+TKC.US,D,20251017,000000,5.6101,5.73,5.59,5.71,3485159,0
+TKC.US,D,20251020,000000,5.745,5.84,5.745,5.82,1475703,0
+TKC.US,D,20251021,000000,5.78,5.87,5.78,5.86,2480054,0
+TKC.US,D,20251022,000000,5.9,5.92,5.875,5.88,2690360,0
+TKC.US,D,20251023,000000,5.885,5.91,5.87,5.89,1135163,0
+TKC.US,D,20251024,000000,6.085,6.115,6.04,6.05,1242716,0
+TKC.US,D,20251027,000000,6.01,6.05,5.97,6.03,1866187,0
+TKC.US,D,20251028,000000,5.995,6.05,5.9815,6.01,1192418,0
+TKC.US,D,20251029,000000,6.03,6.06,6,6.03,1130849,0
+TKC.US,D,20251030,000000,5.89,5.92,5.86,5.86,2578694,0
+TKC.US,D,20251031,000000,5.95,5.99,5.93,5.99,978845,0
+TKC.US,D,20251103,000000,5.81,5.86,5.805,5.84,1136370,0
+TKC.US,D,20251104,000000,5.77,5.8,5.76,5.78,1554711,0
+TKC.US,D,20251105,000000,5.86,5.89,5.84,5.85,811181,0
+TKC.US,D,20251106,000000,6.1,6.1,6.02,6.02,1063479,0
+TKC.US,D,20251107,000000,5.78,5.84,5.76,5.81,861835,0
+TKC.US,D,20251110,000000,5.73,5.8,5.725,5.79,1058823,0
+TKC.US,D,20251111,000000,5.64,5.76,5.6246,5.73,2620803,0
+TKC.US,D,20251112,000000,5.69,5.79,5.69,5.76,1710991,0
+TKC.US,D,20251113,000000,5.67,5.71,5.65,5.66,1216874,0
+TKC.US,D,20251114,000000,5.51,5.61,5.5,5.58,1418334,0
+TKC.US,D,20251117,000000,5.56,5.65,5.53,5.6,2335477,0
+TKC.US,D,20251118,000000,5.565,5.64,5.56,5.62,2458917,0
+TKC.US,D,20251119,000000,5.635,5.68,5.6301,5.65,1024375,0
+TKC.US,D,20251120,000000,5.72,5.785,5.67,5.68,1452535,0
+TKC.US,D,20251121,000000,5.5799,5.68,5.57,5.68,1112959,0
+TKC.US,D,20251124,000000,5.6,5.64,5.595,5.64,1087018,0
+TKC.US,D,20251125,000000,5.5799,5.63,5.575,5.62,1064375,0
+TKC.US,D,20251126,000000,5.61,5.65,5.6,5.63,954155,0
+TKC.US,D,20251128,000000,5.578,5.6,5.555,5.59,763297,0
+TKC.US,D,20251201,000000,5.66,5.72,5.655,5.67,1157541,0
+TKC.US,D,20251202,000000,5.76,5.785,5.75,5.75,792316,0
+TKC.US,D,20251203,000000,5.81,5.845,5.78,5.84,732640,0
+TKC.US,D,20251204,000000,5.775,5.8,5.75,5.79,638607,0
+TKC.US,D,20251205,000000,5.81,5.84,5.795,5.82,570710,0
+TKC.US,D,20251208,000000,5.95,5.98,5.915,5.93,915861,0
+TKC.US,D,20251209,000000,5.95,6,5.94,5.99,671162,0
+TKC.US,D,20251210,000000,6,6.04,5.975,6.02,874075,0
+TKC.US,D,20251211,000000,5.895,5.96,5.88,5.91,1083515,0
+TKC.US,D,20251212,000000,6.15,6.15,6.04,6.07,791464,0
+TKC.US,D,20251215,000000,6.09,6.13,6.073,6.1,996485,0
+TKC.US,D,20251216,000000,5.902,6.0076,5.86,5.96,825782,0
+TKC.US,D,20251217,000000,5.98,5.995,5.95,5.96,561170,0
+TKC.US,D,20251218,000000,5.975,5.99,5.91,5.93,1237471,0
+TKC.US,D,20251219,000000,5.91,5.95,5.9,5.9,1038217,0
+TKC.US,D,20251222,000000,5.875,5.89,5.81,5.84,1181287,0
+TKC.US,D,20251223,000000,5.82,5.83,5.79,5.81,510794,0
+TKC.US,D,20251224,000000,5.81,5.835,5.8,5.81,261125,0
+TKC.US,D,20251226,000000,5.72,5.74,5.6801,5.74,534953,0
+TKC.US,D,20251229,000000,5.54,5.6,5.5344,5.58,1466210,0
+TKC.US,D,20251230,000000,5.48,5.52,5.47,5.52,1353097,0
+TKC.US,D,20251231,000000,5.46,5.49,5.45,5.47,931378,0
+TKC.US,D,20260102,000000,5.59,5.62,5.565,5.59,876453,0
+TKC.US,D,20260105,000000,5.67,5.69,5.61,5.64,763700,0
+TKC.US,D,20260106,000000,5.72,5.78,5.68,5.68,1140943,0
+TKC.US,D,20260107,000000,5.7,5.72,5.62,5.66,1275733,0
+TKC.US,D,20260108,000000,5.66,5.71,5.66,5.7,925271,0
+TKC.US,D,20260109,000000,5.66,5.69,5.6,5.61,1256824,0
+TKC.US,D,20260112,000000,5.7,5.71,5.65,5.68,943277,0
+TKC.US,D,20260113,000000,5.77,5.84,5.7,5.71,2100318,0
+TKC.US,D,20260114,000000,5.79,5.83,5.755,5.81,1388328,0
+TKC.US,D,20260115,000000,5.91,5.94,5.86,5.88,1282992,0
+TKC.US,D,20260116,000000,5.98,6.09,5.945,6.09,1619732,0
+TKC.US,D,20260120,000000,5.995,6.145,5.94,6.13,1699972,0
+TKC.US,D,20260121,000000,6.14,6.155,6.085,6.12,934307,0
+TKC.US,D,20260122,000000,6.42,6.57,6.41,6.56,1114984,0
+TKC.US,D,20260123,000000,6.51,6.565,6.49,6.54,824452,0
+TKC.US,D,20260126,000000,6.64,6.67,6.595,6.61,1002623,0
+TKC.US,D,20260127,000000,6.51,6.62,6.51,6.59,507531,0
+TKC.US,D,20260128,000000,6.61,6.665,6.6,6.61,724590,0
+TKC.US,D,20260129,000000,6.66,6.715,6.645,6.69,1052688,0
+TKC.US,D,20260130,000000,6.715,6.74,6.62,6.66,591187,0
+TKC.US,D,20260202,000000,6.555,6.59,6.5,6.52,771183,0
+TKC.US,D,20260203,000000,6.67,6.77,6.65,6.71,991834,0
+TKC.US,D,20260204,000000,6.75,6.78,6.67,6.7,990902,0
+TKC.US,D,20260205,000000,6.64,6.67,6.555,6.61,950859,0
+TKC.US,D,20260206,000000,6.4406,6.595,6.4406,6.56,1057897,0
+TKC.US,D,20260209,000000,6.6832,6.7,6.6214,6.68,796666,0
+TKC.US,D,20260210,000000,6.69,6.75,6.67,6.71,522311,0
+TKC.US,D,20260211,000000,6.8,6.97,6.8,6.96,1558229,0
+TKC.US,D,20260212,000000,7.05,7.07,6.98,7.01,1180407,0
+TKC.US,D,20260213,000000,7.08,7.12,7.035,7.05,1173424,0
+TKC.US,D,20260217,000000,7.04,7.18,7.02,7.15,1820649,0
+TKC.US,D,20260218,000000,7.105,7.12,7.02,7.02,676573,0
diff --git a/daily/us/nyse stocks/2/tko.us.txt b/daily/us/nyse stocks/2/tko.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32a4c7d87f376f30838e906a2b8da6f86f9ce02d
--- /dev/null
+++ b/daily/us/nyse stocks/2/tko.us.txt	
@@ -0,0 +1,6365 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TKO.US,D,20001025,000000,6.58373,6.80127,6.55645,6.61101,0,0
+TKO.US,D,20001026,000000,6.69256,6.71973,6.55645,6.69256,204234,0
+TKO.US,D,20001027,000000,6.7471,6.82852,6.71973,6.80127,184936,0
+TKO.US,D,20001030,000000,6.82852,6.82852,6.55645,6.61101,264424,0
+TKO.US,D,20001031,000000,6.61101,6.61101,6.55645,6.58373,316804,0
+TKO.US,D,20001101,000000,6.55645,6.58373,6.47482,6.52936,95340,0
+TKO.US,D,20001102,000000,6.52936,6.58373,6.50212,6.52936,79718,0
+TKO.US,D,20001103,000000,6.52936,6.61101,6.44758,6.55645,82474.8,0
+TKO.US,D,20001106,000000,6.61101,7.01899,6.58373,6.96459,25500.5,0
+TKO.US,D,20001107,000000,7.01899,7.07337,6.80127,6.80127,90745.3,0
+TKO.US,D,20001108,000000,6.82852,6.85566,6.77411,6.82852,55595.8,0
+TKO.US,D,20001109,000000,6.52936,6.52936,6.31165,6.42038,35608.9,0
+TKO.US,D,20001113,000000,6.09402,6.09402,5.90362,6.06677,91893.9,0
+TKO.US,D,20001114,000000,6.12124,6.12124,6.03956,6.06677,43879.3,0
+TKO.US,D,20001115,000000,6.06677,6.09402,6.03956,6.03956,192058,0
+TKO.US,D,20001116,000000,6.01237,6.01237,5.76749,5.8492,129340,0
+TKO.US,D,20001117,000000,5.90362,5.90362,5.79462,5.82195,121529,0
+TKO.US,D,20001120,000000,5.8492,5.87628,5.68595,5.71294,36068.3,0
+TKO.US,D,20001121,000000,5.71294,5.76749,5.68595,5.71294,78799.1,0
+TKO.US,D,20001122,000000,5.76749,5.82195,5.65885,5.82195,70298.9,0
+TKO.US,D,20001124,000000,5.82195,6.09402,5.79462,6.09402,455564,0
+TKO.US,D,20001127,000000,6.09402,6.14831,5.98525,6.14831,38365.7,0
+TKO.US,D,20001128,000000,6.09402,6.52936,6.09402,6.42038,120840,0
+TKO.US,D,20001129,000000,6.44758,6.50212,6.25716,6.31165,299344,0
+TKO.US,D,20001130,000000,6.25716,6.28444,5.8492,5.90362,64096,0
+TKO.US,D,20001201,000000,5.95796,6.06677,5.63157,5.63157,97637.3,0
+TKO.US,D,20001204,000000,5.68595,5.74032,5.68595,5.71294,96948.1,0
+TKO.US,D,20001205,000000,5.76749,5.87628,5.74032,5.87628,66393.4,0
+TKO.US,D,20001206,000000,5.8492,6.23004,5.82195,6.01237,43649.6,0
+TKO.US,D,20001207,000000,6.03956,6.31165,6.03956,6.31165,79718,0
+TKO.US,D,20001208,000000,6.36606,6.77411,6.36606,6.61101,88218.2,0
+TKO.US,D,20001211,000000,6.6382,6.85566,6.6382,6.85566,163801,0
+TKO.US,D,20001212,000000,6.85566,6.93737,6.7471,6.7471,52839,0
+TKO.US,D,20001213,000000,6.77411,6.77411,6.6382,6.6382,108664,0
+TKO.US,D,20001214,000000,6.69256,6.69256,6.47482,6.50212,58812.1,0
+TKO.US,D,20001215,000000,6.55645,6.55645,6.36606,6.44758,26649.2,0
+TKO.US,D,20001218,000000,6.39317,6.39317,6.12124,6.28444,95340,0
+TKO.US,D,20001219,000000,6.3388,6.3388,6.09402,6.12124,62947.3,0
+TKO.US,D,20001220,000000,5.87628,5.87628,5.71294,5.8492,39054.9,0
+TKO.US,D,20001221,000000,5.82195,5.82195,5.577,5.60431,227667,0
+TKO.US,D,20001222,000000,5.63157,5.93063,5.63157,5.87628,187693,0
+TKO.US,D,20001226,000000,5.93063,6.31165,5.90362,6.28444,179193,0
+TKO.US,D,20001227,000000,6.3388,6.58373,6.28444,6.47482,187234,0
+TKO.US,D,20001228,000000,6.50212,6.66533,6.44758,6.66533,263046,0
+TKO.US,D,20001229,000000,6.7471,7.04614,6.52936,6.96459,342305,0
+TKO.US,D,20010102,000000,6.99168,7.12781,6.7471,6.96459,498065,0
+TKO.US,D,20010103,000000,6.93737,7.50879,6.91023,7.50879,149557,0
+TKO.US,D,20010104,000000,7.39984,7.45429,7.29092,7.42699,203545,0
+TKO.US,D,20010105,000000,7.45429,7.83506,7.45429,7.7263,123367,0
+TKO.US,D,20010108,000000,7.88943,8.05278,7.56304,7.80806,347359,0
+TKO.US,D,20010109,000000,7.80806,7.80806,6.91023,7.50879,192747,0
+TKO.US,D,20010110,000000,7.61739,7.61739,7.50879,7.59029,169084,0
+TKO.US,D,20010111,000000,7.61739,7.75351,7.59029,7.75351,141057,0
+TKO.US,D,20010112,000000,7.75351,7.80806,7.67202,7.80806,196193,0
+TKO.US,D,20010116,000000,7.83506,8.43364,7.83506,8.35211,81785.6,0
+TKO.US,D,20010117,000000,8.54255,8.54255,8.216,8.32484,664163,0
+TKO.US,D,20010118,000000,8.43364,8.97753,8.43364,8.89616,493700,0
+TKO.US,D,20010119,000000,8.89616,9.005,8.81442,8.84168,277749,0
+TKO.US,D,20010122,000000,8.84168,8.84168,8.2975,8.2975,135313,0
+TKO.US,D,20010123,000000,8.32484,8.48803,8.10721,8.48803,218707,0
+TKO.US,D,20010124,000000,8.48803,8.89616,8.46104,8.78736,155990,0
+TKO.US,D,20010125,000000,8.8691,9.0594,8.81442,8.95028,447064,0
+TKO.US,D,20010126,000000,8.97753,8.97753,8.51537,8.78736,182409,0
+TKO.US,D,20010129,000000,8.96674,9.06267,8.66227,8.73621,207680,0
+TKO.US,D,20010130,000000,8.77087,8.96248,8.77087,8.90157,677258,0
+TKO.US,D,20010131,000000,9.01041,9.57633,8.98857,9.39785,282344,0
+TKO.US,D,20010201,000000,9.39785,9.39785,8.65781,8.85363,930197,0
+TKO.US,D,20010202,000000,8.85363,8.92335,7.96581,8.35742,652677,0
+TKO.US,D,20010205,000000,8.44446,8.44446,7.31288,7.75236,1053794,0
+TKO.US,D,20010206,000000,7.83506,7.83506,6.98625,7.39117,882412,0
+TKO.US,D,20010207,000000,7.35623,7.47785,7.20395,7.47369,512998,0
+TKO.US,D,20010208,000000,7.50879,7.78289,7.31288,7.71328,342075,0
+TKO.US,D,20010209,000000,7.63926,7.63926,7.33472,7.38227,339778,0
+TKO.US,D,20010212,000000,7.18233,7.18233,6.44209,6.68589,250640,0
+TKO.US,D,20010213,000000,6.61637,6.92106,6.48582,6.74248,895277,0
+TKO.US,D,20010214,000000,6.70336,6.70336,6.26812,6.59015,255924,0
+TKO.US,D,20010215,000000,6.59015,7.02975,6.59015,7.02975,225829,0
+TKO.US,D,20010216,000000,7.07337,7.07337,6.70767,6.72524,711259,0
+TKO.US,D,20010220,000000,6.52936,6.52936,6.2899,6.39858,202396,0
+TKO.US,D,20010221,000000,6.2899,6.52936,6.24635,6.52502,274073,0
+TKO.US,D,20010222,000000,6.52936,6.5422,6.42038,6.43782,304398,0
+TKO.US,D,20010223,000000,6.51194,6.52047,6.27245,6.44651,84772.2,0
+TKO.US,D,20010226,000000,6.35955,6.35955,5.89805,6.09402,162192,0
+TKO.US,D,20010227,000000,6.09402,6.09402,5.90244,5.98087,468889,0
+TKO.US,D,20010228,000000,5.98525,6.26383,5.92853,6.00692,206991,0
+TKO.US,D,20010301,000000,5.89805,6.181,5.89805,6.05059,327831,0
+TKO.US,D,20010302,000000,6.00692,6.00692,5.83722,5.85449,278898,0
+TKO.US,D,20010305,000000,5.8329,5.85449,5.75009,5.78929,142665,0
+TKO.US,D,20010306,000000,5.8329,5.91988,5.81096,5.88491,150706,0
+TKO.US,D,20010307,000000,5.81096,5.87628,5.72388,5.78487,563310,0
+TKO.US,D,20010308,000000,5.78487,5.78487,5.3147,5.37577,232262,0
+TKO.US,D,20010309,000000,5.33223,5.33223,5.01011,5.18426,170003,0
+TKO.US,D,20010312,000000,5.31061,5.35407,5.19297,5.19297,301182,0
+TKO.US,D,20010313,000000,5.13637,5.24951,5.04933,5.24519,232262,0
+TKO.US,D,20010314,000000,5.20169,5.28433,5.0711,5.14069,605121,0
+TKO.US,D,20010315,000000,5.11467,5.17987,5.05365,5.05798,106597,0
+TKO.US,D,20010316,000000,5.09282,5.11467,5.02754,5.0711,95340,0
+TKO.US,D,20010319,000000,5.09282,5.28862,5.04933,5.28862,93502.1,0
+TKO.US,D,20010320,000000,5.26688,5.65885,5.26688,5.54987,101313,0
+TKO.US,D,20010321,000000,5.54987,5.89805,5.5063,5.65885,309912,0
+TKO.US,D,20010322,000000,5.65885,5.65885,5.13637,5.27128,336332,0
+TKO.US,D,20010323,000000,5.26688,5.34526,5.16696,5.26688,229505,0
+TKO.US,D,20010326,000000,5.57165,6.07223,5.57165,5.91988,152544,0
+TKO.US,D,20010327,000000,5.98525,6.39858,5.98525,6.10275,376535,0
+TKO.US,D,20010328,000000,6.09402,6.1593,5.8329,5.84139,283263,0
+TKO.US,D,20010329,000000,5.81096,5.81096,5.68048,5.70218,170922,0
+TKO.US,D,20010330,000000,5.72388,5.87628,5.70218,5.81544,146111,0
+TKO.US,D,20010402,000000,5.85886,6.09402,5.74576,6.09402,78569.3,0
+TKO.US,D,20010403,000000,6.05059,6.05059,5.76749,5.76749,142895,0
+TKO.US,D,20010404,000000,5.72388,5.96337,5.59335,5.75443,77650.4,0
+TKO.US,D,20010405,000000,5.78929,5.95461,5.7371,5.74131,125435,0
+TKO.US,D,20010406,000000,5.76749,5.81096,5.71531,5.7762,97867.1,0
+TKO.US,D,20010409,000000,5.7762,5.79791,5.46733,5.52809,78799.1,0
+TKO.US,D,20010410,000000,5.5063,5.75876,5.48896,5.75876,59501.3,0
+TKO.US,D,20010411,000000,5.80674,5.80674,5.59335,5.74576,51460.6,0
+TKO.US,D,20010412,000000,5.70218,5.80226,5.65885,5.80226,30554.7,0
+TKO.US,D,20010416,000000,5.85449,5.85449,5.71099,5.76749,29176.3,0
+TKO.US,D,20010417,000000,5.74576,5.80226,5.71099,5.74576,33311.5,0
+TKO.US,D,20010418,000000,5.78054,5.96337,5.78054,5.89805,73974.6,0
+TKO.US,D,20010419,000000,5.95909,6.00692,5.81096,5.98943,75582.8,0
+TKO.US,D,20010420,000000,5.94598,5.94598,5.76749,5.85449,83853.2,0
+TKO.US,D,20010423,000000,5.81096,5.81096,5.48456,5.63705,41811.7,0
+TKO.US,D,20010424,000000,5.63705,5.76749,5.61951,5.65885,43419.9,0
+TKO.US,D,20010425,000000,5.61512,5.78487,5.61512,5.76749,21135.6,0
+TKO.US,D,20010426,000000,5.78487,5.78929,5.66302,5.73266,49163.2,0
+TKO.US,D,20010427,000000,5.73266,5.87628,5.68048,5.78929,60650,0
+TKO.US,D,20010430,000000,5.8329,5.95909,5.8329,5.93305,85461.4,0
+TKO.US,D,20010501,000000,5.85449,5.87628,5.70218,5.87628,66623.1,0
+TKO.US,D,20010502,000000,5.8329,5.85449,5.72388,5.76749,32622.3,0
+TKO.US,D,20010503,000000,5.74576,5.8329,5.71099,5.8329,82015.3,0
+TKO.US,D,20010504,000000,5.81096,5.94152,5.66743,5.85449,43190.1,0
+TKO.US,D,20010507,000000,5.8329,5.89805,5.81096,5.8329,85461.4,0
+TKO.US,D,20010508,000000,5.81096,5.8329,5.68048,5.68048,62028.4,0
+TKO.US,D,20010509,000000,5.72388,5.77181,5.66743,5.76749,26649.2,0
+TKO.US,D,20010510,000000,5.76749,5.85886,5.72388,5.72388,26649.2,0
+TKO.US,D,20010511,000000,6.26812,6.41612,6.17246,6.17684,60190.5,0
+TKO.US,D,20010514,000000,6.20281,6.21171,5.98525,6.01568,410076,0
+TKO.US,D,20010515,000000,5.98525,6.07223,5.91988,5.98525,69609.7,0
+TKO.US,D,20010516,000000,5.87628,6.03748,5.83722,5.98525,43190.1,0
+TKO.US,D,20010517,000000,5.98525,5.98525,5.8329,5.91988,132327,0
+TKO.US,D,20010518,000000,5.9155,5.96337,5.76749,5.8329,71677.3,0
+TKO.US,D,20010521,000000,5.82848,5.82848,5.48456,5.52809,62717.6,0
+TKO.US,D,20010522,000000,5.52382,6.02873,5.49326,5.98525,293831,0
+TKO.US,D,20010523,000000,5.98525,5.98525,5.7762,5.81972,145651,0
+TKO.US,D,20010524,000000,5.74576,5.78487,5.74131,5.78054,47784.8,0
+TKO.US,D,20010525,000000,5.81096,5.81972,5.22336,5.32788,39284.6,0
+TKO.US,D,20010529,000000,5.32367,5.35407,5.28862,5.30168,422942,0
+TKO.US,D,20010530,000000,5.30168,5.33663,5.22336,5.22336,181490,0
+TKO.US,D,20010531,000000,5.26688,5.43672,5.26688,5.3147,71447.5,0
+TKO.US,D,20010601,000000,5.3147,5.428,5.28862,5.34526,138070,0
+TKO.US,D,20010604,000000,5.38891,5.54544,5.38891,5.4714,241451,0
+TKO.US,D,20010605,000000,5.4714,5.52809,5.441,5.52382,126583,0
+TKO.US,D,20010606,000000,5.5194,5.52382,5.39764,5.441,89137.1,0
+TKO.US,D,20010607,000000,5.41924,5.53677,5.41924,5.44978,88447.9,0
+TKO.US,D,20010608,000000,5.40617,5.41924,5.34526,5.37577,152544,0
+TKO.US,D,20010611,000000,5.33223,5.39764,5.27128,5.33663,92123.7,0
+TKO.US,D,20010612,000000,5.26688,5.52809,5.26688,5.51078,100394,0
+TKO.US,D,20010613,000000,5.441,5.4714,5.35407,5.44539,234329,0
+TKO.US,D,20010614,000000,5.48896,5.48896,5.30168,5.48456,155071,0
+TKO.US,D,20010615,000000,5.4714,5.48456,5.33663,5.441,28027.6,0
+TKO.US,D,20010618,000000,5.39313,5.52809,5.37577,5.41924,66623.1,0
+TKO.US,D,20010619,000000,5.37577,5.52809,5.34969,5.39764,47095.6,0
+TKO.US,D,20010620,000000,5.41924,5.50197,5.36705,5.45411,52839,0
+TKO.US,D,20010621,000000,5.49768,5.5194,5.441,5.44539,36987.3,0
+TKO.US,D,20010622,000000,5.441,5.52382,5.39764,5.46733,58582.4,0
+TKO.US,D,20010625,000000,5.44539,5.49768,5.40617,5.40617,53987.7,0
+TKO.US,D,20010626,000000,5.44539,5.52809,5.42373,5.4714,76961.2,0
+TKO.US,D,20010627,000000,5.44539,5.65885,5.44539,5.54544,37906.2,0
+TKO.US,D,20010628,000000,5.61512,5.78487,5.61512,5.78487,63866.3,0
+TKO.US,D,20010629,000000,5.82848,6.07223,5.82848,6.00692,141746,0
+TKO.US,D,20010702,000000,6.00692,6.18528,5.97202,6.09835,110502,0
+TKO.US,D,20010703,000000,6.09835,6.7471,6.09835,6.48998,102921,0
+TKO.US,D,20010705,000000,6.57273,6.71216,6.44209,6.4684,132786,0
+TKO.US,D,20010706,000000,6.38123,6.38123,6.05059,6.09402,78799.1,0
+TKO.US,D,20010709,000000,6.05059,6.37686,6.02873,6.37686,53068.7,0
+TKO.US,D,20010710,000000,6.39858,6.65984,6.35502,6.65099,144273,0
+TKO.US,D,20010711,000000,6.6947,6.72066,6.39858,6.44209,117164,0
+TKO.US,D,20010712,000000,6.39858,6.54671,6.24635,6.36385,77420.6,0
+TKO.US,D,20010713,000000,6.35502,6.38986,6.20281,6.22457,197112,0
+TKO.US,D,20010716,000000,6.33332,6.34212,6.13745,6.13745,66393.4,0
+TKO.US,D,20010717,000000,6.09402,6.17246,6.08087,6.11553,119002,0
+TKO.US,D,20010718,000000,6.09402,6.13311,6.05059,6.05059,86610,0
+TKO.US,D,20010719,000000,6.0853,6.0853,5.90244,5.96337,45946.9,0
+TKO.US,D,20010720,000000,5.96337,5.96782,5.78929,5.89805,32392.6,0
+TKO.US,D,20010723,000000,5.87628,5.89377,5.70218,5.74576,90975,0
+TKO.US,D,20010724,000000,5.74576,5.75443,5.59335,5.65885,188842,0
+TKO.US,D,20010725,000000,5.61512,5.65006,5.57597,5.5977,44109.1,0
+TKO.US,D,20010726,000000,5.59335,5.65885,5.46286,5.57165,53757.9,0
+TKO.US,D,20010727,000000,5.58894,5.65006,5.44539,5.63705,141516,0
+TKO.US,D,20010730,000000,5.64566,5.64566,5.441,5.61069,82934.3,0
+TKO.US,D,20010731,000000,5.11467,5.11467,4.57047,4.57047,83853.2,0
+TKO.US,D,20010801,000000,4.83165,5.00575,4.78809,4.85346,696326,0
+TKO.US,D,20010802,000000,4.94039,4.94039,4.83165,4.85346,855533,0
+TKO.US,D,20010803,000000,4.87523,4.91869,4.83612,4.89267,271776,0
+TKO.US,D,20010806,000000,4.97095,5.10153,4.9013,5.05365,143814,0
+TKO.US,D,20010807,000000,5.13637,5.17122,5.00575,5.05365,151165,0
+TKO.US,D,20010808,000000,5.00575,5.07986,4.94039,5.0711,246046,0
+TKO.US,D,20010809,000000,5.08419,5.24519,5.02754,5.14951,105907,0
+TKO.US,D,20010810,000000,5.17987,5.21904,5.132,5.16696,52149.8,0
+TKO.US,D,20010813,000000,5.26688,5.28862,5.21904,5.24519,42960.4,0
+TKO.US,D,20010814,000000,5.22768,5.24519,5.16696,5.19728,91664.2,0
+TKO.US,D,20010815,000000,5.20604,5.24091,5.20604,5.23651,122448,0
+TKO.US,D,20010816,000000,5.22336,5.27128,5.21467,5.22768,75582.8,0
+TKO.US,D,20010817,000000,5.20169,5.24091,5.04933,5.17987,105448,0
+TKO.US,D,20010820,000000,5.13637,5.31061,5.13637,5.24951,337940,0
+TKO.US,D,20010821,000000,5.22336,5.28862,5.20169,5.24519,54906.6,0
+TKO.US,D,20010822,000000,5.22768,5.24519,5.09282,5.22336,50311.9,0
+TKO.US,D,20010823,000000,5.22336,5.51508,5.17987,5.22336,59960.8,0
+TKO.US,D,20010824,000000,5.26688,5.3409,5.09282,5.3409,355170,0
+TKO.US,D,20010827,000000,5.37577,5.39313,5.24091,5.27562,207220,0
+TKO.US,D,20010828,000000,5.23216,5.28433,5.09282,5.10596,121989,0
+TKO.US,D,20010829,000000,5.10153,5.10153,4.93617,4.94039,239383,0
+TKO.US,D,20010830,000000,4.89697,4.9013,4.68812,4.79677,173909,0
+TKO.US,D,20010831,000000,4.79677,4.94483,4.79677,4.91869,268789,0
+TKO.US,D,20010904,000000,4.9622,5.21904,4.89697,5.09282,55366.1,0
+TKO.US,D,20010905,000000,5.09712,5.21467,5.05798,5.132,68690.7,0
+TKO.US,D,20010906,000000,5.14069,5.19728,5.02754,5.06666,61568.9,0
+TKO.US,D,20010907,000000,5.02324,5.02324,4.87954,4.94039,59960.8,0
+TKO.US,D,20010910,000000,4.89697,4.99707,4.87954,4.94913,53987.7,0
+TKO.US,D,20010917,000000,4.7446,4.84032,4.48777,4.79677,104529,0
+TKO.US,D,20010918,000000,4.76633,5.05365,4.76633,5.04495,142895,0
+TKO.US,D,20010919,000000,4.89697,4.89697,4.65761,4.81425,104529,0
+TKO.US,D,20010920,000000,4.81425,5.09282,4.72281,5.07986,439942,0
+TKO.US,D,20010921,000000,5.0711,5.0711,4.70111,4.82727,883331,0
+TKO.US,D,20010924,000000,4.80558,5.00575,4.80558,4.98404,80866.7,0
+TKO.US,D,20010925,000000,4.97963,5.09282,4.9622,5.09282,351494,0
+TKO.US,D,20010926,000000,5.13637,5.20169,5.01452,5.10596,205842,0
+TKO.US,D,20010927,000000,5.11467,5.13637,5.01452,5.13637,124975,0
+TKO.US,D,20010928,000000,5.09282,5.74576,5.04933,5.74576,571580,0
+TKO.US,D,20011001,000000,5.65885,5.65885,5.3409,5.39313,375846,0
+TKO.US,D,20011002,000000,5.34969,5.48456,5.17122,5.48456,89366.9,0
+TKO.US,D,20011003,000000,5.5063,5.5063,5.33223,5.34526,184017,0
+TKO.US,D,20011004,000000,5.34526,5.34526,5.19297,5.25822,382738,0
+TKO.US,D,20011005,000000,5.21467,5.26255,5.0711,5.17554,120610,0
+TKO.US,D,20011008,000000,5.21904,5.21904,4.97095,5.01452,144503,0
+TKO.US,D,20011009,000000,5.00575,5.00575,4.81,4.81,105907,0
+TKO.US,D,20011010,000000,4.81425,4.87523,4.7446,4.7446,63866.3,0
+TKO.US,D,20011011,000000,4.6357,4.79677,4.6357,4.79677,51460.6,0
+TKO.US,D,20011012,000000,4.76633,4.94039,4.75319,4.93617,274073,0
+TKO.US,D,20011015,000000,4.85346,4.87954,4.67933,4.78809,529998,0
+TKO.US,D,20011016,000000,4.70111,4.91869,4.68365,4.84032,96948.1,0
+TKO.US,D,20011017,000000,4.81,4.87523,4.76194,4.79677,281884,0
+TKO.US,D,20011018,000000,4.75319,4.87523,4.74896,4.87523,85461.4,0
+TKO.US,D,20011019,000000,4.83165,4.87523,4.79237,4.79677,72825.9,0
+TKO.US,D,20011022,000000,4.79677,4.85783,4.73164,4.79237,56514.8,0
+TKO.US,D,20011023,000000,4.80558,4.91432,4.80558,4.85346,41811.7,0
+TKO.US,D,20011024,000000,4.81,4.85346,4.76633,4.83612,65933.9,0
+TKO.US,D,20011025,000000,4.83612,4.83612,4.72281,4.78366,37906.2,0
+TKO.US,D,20011026,000000,4.70111,4.83165,4.68365,4.79237,61339.2,0
+TKO.US,D,20011029,000000,4.79237,4.79237,4.61401,4.76633,60650,0
+TKO.US,D,20011030,000000,4.81,4.85346,4.65323,4.83165,64785.2,0
+TKO.US,D,20011031,000000,4.83165,4.90566,4.79237,4.90566,103840,0
+TKO.US,D,20011101,000000,4.8621,5.08859,4.8621,4.98404,119921,0
+TKO.US,D,20011102,000000,4.94039,4.99707,4.79237,4.88824,44798.3,0
+TKO.US,D,20011105,000000,4.83165,5.17987,4.73588,5.04495,310371,0
+TKO.US,D,20011106,000000,5.00135,5.11467,4.82727,5.11022,128881,0
+TKO.US,D,20011107,000000,5.06666,5.15811,5.01885,5.15811,73744.9,0
+TKO.US,D,20011108,000000,5.11467,5.11467,5.00575,5.06245,114867,0
+TKO.US,D,20011109,000000,5.01885,5.01885,4.80119,4.81866,106597,0
+TKO.US,D,20011112,000000,4.78809,4.81425,4.7185,4.76194,325075,0
+TKO.US,D,20011113,000000,4.7185,5.11467,4.69233,5.04933,83393.8,0
+TKO.US,D,20011114,000000,5.00575,5.31061,4.89267,5.30617,148408,0
+TKO.US,D,20011115,000000,5.26255,5.32367,5.11467,5.22336,107515,0
+TKO.US,D,20011116,000000,5.13637,5.29306,5.13637,5.28862,65474.4,0
+TKO.US,D,20011119,000000,5.39764,5.39764,5.26688,5.33223,40433.3,0
+TKO.US,D,20011120,000000,5.28862,5.33223,5.24519,5.33223,109353,0
+TKO.US,D,20011121,000000,5.28862,5.31061,5.22336,5.28862,107286,0
+TKO.US,D,20011123,000000,5.24519,5.29306,5.22336,5.25394,236397,0
+TKO.US,D,20011126,000000,5.22336,5.65885,5.22336,5.54544,34919.7,0
+TKO.US,D,20011127,000000,5.50197,5.5977,5.40617,5.54987,144273,0
+TKO.US,D,20011128,000000,5.46286,5.48026,5.16696,5.20169,138070,0
+TKO.US,D,20011129,000000,5.20169,5.48456,5.0711,5.48456,90285.8,0
+TKO.US,D,20011130,000000,5.37577,5.65006,5.37577,5.59335,77420.6,0
+TKO.US,D,20011203,000000,5.54987,5.57165,5.35838,5.35838,230194,0
+TKO.US,D,20011204,000000,5.36279,5.43238,5.28862,5.43238,94191.3,0
+TKO.US,D,20011205,000000,5.43238,5.94598,5.43238,5.8329,82245.1,0
+TKO.US,D,20011206,000000,5.8329,5.95037,5.72842,5.87628,305317,0
+TKO.US,D,20011207,000000,5.8329,5.8329,5.65885,5.6848,50541.6,0
+TKO.US,D,20011210,000000,5.67188,5.67188,5.44539,5.59335,34230.5,0
+TKO.US,D,20011211,000000,5.54987,5.61951,5.46286,5.57165,53298.5,0
+TKO.US,D,20011212,000000,5.57597,5.65885,5.57597,5.6326,80407.2,0
+TKO.US,D,20011213,000000,5.58894,5.84139,5.58894,5.65885,39514.4,0
+TKO.US,D,20011214,000000,5.59335,5.69794,5.59335,5.63705,44798.3,0
+TKO.US,D,20011217,000000,5.59335,5.65885,5.57165,5.65885,44109.1,0
+TKO.US,D,20011218,000000,5.65885,5.65885,5.45411,5.49768,44798.3,0
+TKO.US,D,20011219,000000,5.43238,5.48456,5.38891,5.42373,68690.7,0
+TKO.US,D,20011220,000000,5.38011,5.47588,5.36279,5.36279,56285,0
+TKO.US,D,20011221,000000,5.40617,5.43238,5.32367,5.39764,62487.9,0
+TKO.US,D,20011224,000000,5.37577,5.44539,5.37577,5.38891,113029,0
+TKO.US,D,20011226,000000,5.35407,5.35407,5.14496,5.17554,33081.8,0
+TKO.US,D,20011227,000000,5.17554,5.36705,5.17122,5.36279,61568.9,0
+TKO.US,D,20011228,000000,5.3192,5.68048,5.3192,5.64125,129340,0
+TKO.US,D,20011231,000000,5.61512,5.76749,5.60212,5.72388,158057,0
+TKO.US,D,20020102,000000,5.74576,5.91121,5.65885,5.87628,69609.7,0
+TKO.US,D,20020103,000000,5.8329,6.03748,5.8329,5.96782,59960.8,0
+TKO.US,D,20020104,000000,5.98943,6.04176,5.94152,5.98087,85920.8,0
+TKO.US,D,20020107,000000,5.96337,6.05059,5.91988,5.96337,44798.3,0
+TKO.US,D,20020108,000000,5.91988,6.00266,5.78929,5.96337,102921,0
+TKO.US,D,20020109,000000,5.91988,6.0461,5.89805,5.91988,53068.7,0
+TKO.US,D,20020110,000000,5.87628,5.95461,5.85449,5.95461,34919.7,0
+TKO.US,D,20020111,000000,5.91121,6.0461,5.86346,6.02873,57433.7,0
+TKO.US,D,20020114,000000,5.98525,6.02873,5.81096,5.81096,164030,0
+TKO.US,D,20020115,000000,5.81096,5.83722,5.65885,5.71099,143354,0
+TKO.US,D,20020116,000000,5.71099,5.76749,5.63705,5.75009,30784.4,0
+TKO.US,D,20020117,000000,5.74576,5.94152,5.74576,5.94152,29406,0
+TKO.US,D,20020118,000000,5.91988,6.02873,5.91988,5.9764,36987.3,0
+TKO.US,D,20020122,000000,5.93305,6.10702,5.93305,5.99809,45487.5,0
+TKO.US,D,20020123,000000,5.95461,6.09402,5.94598,6.09402,205383,0
+TKO.US,D,20020124,000000,6.05059,6.20281,5.89805,5.89805,144733,0
+TKO.US,D,20020125,000000,5.89805,6.02873,5.89805,6.02434,47555.1,0
+TKO.US,D,20020128,000000,5.98087,6.181,5.96337,6.11553,9648.86,0
+TKO.US,D,20020129,000000,6.1593,6.181,6.03296,6.03296,43190.1,0
+TKO.US,D,20020130,000000,6.05059,6.17246,5.92428,6.14618,61109.5,0
+TKO.US,D,20020131,000000,6.10275,6.2899,5.95037,6.21171,94880.5,0
+TKO.US,D,20020201,000000,6.1899,6.21585,5.95461,5.98525,112110,0
+TKO.US,D,20020204,000000,6.09402,6.12888,5.91988,5.95461,39284.6,0
+TKO.US,D,20020205,000000,5.94152,5.98525,5.88081,5.98525,73974.6,0
+TKO.US,D,20020206,000000,5.96337,5.97202,5.88491,5.91988,27568.1,0
+TKO.US,D,20020207,000000,5.88934,5.95909,5.88491,5.95461,35149.4,0
+TKO.US,D,20020208,000000,5.95461,5.95461,5.6848,5.81096,24122.1,0
+TKO.US,D,20020211,000000,5.85449,5.89805,5.84139,5.89805,142895,0
+TKO.US,D,20020212,000000,5.85449,5.9155,5.72842,5.84139,36068.3,0
+TKO.US,D,20020213,000000,5.82408,5.86346,5.78929,5.80226,37446.8,0
+TKO.US,D,20020214,000000,5.84595,5.84595,5.75443,5.7762,27568.1,0
+TKO.US,D,20020215,000000,5.77181,5.90244,5.74576,5.8329,19757.2,0
+TKO.US,D,20020219,000000,5.85022,5.87628,5.7762,5.7762,27797.9,0
+TKO.US,D,20020220,000000,5.78054,5.78929,5.74576,5.78054,52379.5,0
+TKO.US,D,20020221,000000,5.76749,5.84139,5.57597,5.65885,35608.9,0
+TKO.US,D,20020222,000000,5.62808,5.87628,5.62808,5.85449,89137.1,0
+TKO.US,D,20020225,000000,5.85449,6.05059,5.85449,6.05059,36757.5,0
+TKO.US,D,20020226,000000,6.0853,6.08954,6.00692,6.04176,43419.9,0
+TKO.US,D,20020227,000000,6.0853,6.0853,5.69794,5.84139,44798.3,0
+TKO.US,D,20020228,000000,5.88491,5.96337,5.84139,5.89805,56055.3,0
+TKO.US,D,20020301,000000,5.94152,6.02873,5.76749,6.02873,42730.7,0
+TKO.US,D,20020304,000000,5.98525,6.34642,5.98525,6.25071,73515.1,0
+TKO.US,D,20020305,000000,6.22457,6.44209,6.1593,6.44209,174139,0
+TKO.US,D,20020306,000000,6.42038,6.87759,6.42038,6.85566,116016,0
+TKO.US,D,20020307,000000,6.834,6.87759,6.72524,6.72524,334723,0
+TKO.US,D,20020308,000000,6.68165,6.87307,6.65984,6.76438,112570,0
+TKO.US,D,20020311,000000,6.72066,6.72066,6.577,6.70336,58352.6,0
+TKO.US,D,20020312,000000,6.65099,6.65984,6.56847,6.60756,23662.7,0
+TKO.US,D,20020313,000000,6.57273,6.6382,6.42913,6.48582,22743.7,0
+TKO.US,D,20020314,000000,6.44209,6.55097,6.33332,6.4771,41352.2,0
+TKO.US,D,20020315,000000,6.4075,6.70336,6.4075,6.67301,43879.3,0
+TKO.US,D,20020318,000000,6.70336,6.7471,6.6034,6.66415,114867,0
+TKO.US,D,20020319,000000,6.6382,6.74248,6.6382,6.71647,58352.6,0
+TKO.US,D,20020320,000000,6.67301,6.89062,6.66873,6.81236,11946.2,0
+TKO.US,D,20020321,000000,6.76862,6.81236,6.68165,6.76862,32162.8,0
+TKO.US,D,20020322,000000,6.72524,6.7471,6.72524,6.72524,109583,0
+TKO.US,D,20020325,000000,6.70336,6.70336,6.33332,6.42038,18378.7,0
+TKO.US,D,20020326,000000,6.39858,6.42038,6.26812,6.31165,143814,0
+TKO.US,D,20020327,000000,6.35502,6.75124,6.35502,6.65099,53528.2,0
+TKO.US,D,20020328,000000,6.6382,6.6382,6.28545,6.35502,79718,0
+TKO.US,D,20020401,000000,6.39858,6.39858,6.01134,6.11553,85691.1,0
+TKO.US,D,20020402,000000,6.09402,6.22022,6.07661,6.10702,121529,0
+TKO.US,D,20020403,000000,6.08954,6.20281,5.89805,6.17684,72825.9,0
+TKO.US,D,20020404,000000,6.181,6.24187,6.181,6.2334,53298.5,0
+TKO.US,D,20020405,000000,6.27678,6.29854,6.22457,6.26812,10567.8,0
+TKO.US,D,20020408,000000,6.31165,6.39858,6.31165,6.39858,44338.8,0
+TKO.US,D,20020409,000000,6.44209,6.48582,6.2899,6.32905,56055.3,0
+TKO.US,D,20020410,000000,6.33332,6.44209,6.33332,6.44209,19757.2,0
+TKO.US,D,20020411,000000,6.44209,6.52936,6.44209,6.47265,27108.7,0
+TKO.US,D,20020412,000000,6.47265,6.6382,6.47265,6.61637,29865.5,0
+TKO.US,D,20020415,000000,6.55097,6.7861,6.55097,6.66415,47784.8,0
+TKO.US,D,20020416,000000,6.70767,6.76438,6.65099,6.71216,198720,0
+TKO.US,D,20020417,000000,6.66873,6.76862,6.58155,6.58155,35379.1,0
+TKO.US,D,20020418,000000,6.56404,6.61637,6.53359,6.61637,24351.9,0
+TKO.US,D,20020419,000000,6.57273,6.61637,6.52936,6.61637,15162.5,0
+TKO.US,D,20020422,000000,6.57273,6.577,6.52936,6.55097,32622.3,0
+TKO.US,D,20020423,000000,6.53359,6.61637,6.53359,6.55097,19297.7,0
+TKO.US,D,20020424,000000,6.55097,6.62067,6.55097,6.59894,22743.7,0
+TKO.US,D,20020425,000000,6.62067,6.62067,6.52502,6.56404,31473.6,0
+TKO.US,D,20020426,000000,6.42038,6.44209,6.38986,6.44209,77420.6,0
+TKO.US,D,20020429,000000,6.42038,6.46398,6.05059,6.23766,51230.9,0
+TKO.US,D,20020430,000000,6.22457,6.2899,6.0853,6.2899,70988.1,0
+TKO.US,D,20020501,000000,6.26812,6.52936,6.26812,6.49432,98096.8,0
+TKO.US,D,20020502,000000,6.46398,6.6382,6.45102,6.63379,50541.6,0
+TKO.US,D,20020503,000000,6.61637,6.62067,6.55097,6.59015,37446.8,0
+TKO.US,D,20020506,000000,6.61185,6.61185,6.46398,6.60756,45717.2,0
+TKO.US,D,20020507,000000,6.5946,6.65984,6.52936,6.52936,51230.9,0
+TKO.US,D,20020508,000000,6.52936,6.57273,6.48582,6.56847,68690.7,0
+TKO.US,D,20020509,000000,6.53811,6.55097,6.48582,6.49432,25270.8,0
+TKO.US,D,20020510,000000,6.46398,6.57273,6.39428,6.57273,26419.5,0
+TKO.US,D,20020513,000000,6.52936,6.55973,6.48998,6.50746,49852.4,0
+TKO.US,D,20020514,000000,6.46398,6.57273,6.46398,6.56404,14932.7,0
+TKO.US,D,20020515,000000,6.57273,6.61185,6.52936,6.55097,25500.5,0
+TKO.US,D,20020516,000000,6.52936,6.61185,6.50746,6.61185,20905.8,0
+TKO.US,D,20020517,000000,6.64234,6.6555,6.5946,6.62067,52149.8,0
+TKO.US,D,20020520,000000,6.5946,6.61637,6.48582,6.50746,15621.9,0
+TKO.US,D,20020521,000000,6.48582,6.52936,6.39858,6.41612,38365.7,0
+TKO.US,D,20020522,000000,6.39858,6.52502,6.37686,6.50746,26878.9,0
+TKO.US,D,20020523,000000,6.50746,6.50746,6.25946,6.31165,39284.6,0
+TKO.US,D,20020524,000000,6.31165,6.39858,6.26812,6.33332,69839.4,0
+TKO.US,D,20020528,000000,6.31165,6.33332,6.22457,6.31165,99475.2,0
+TKO.US,D,20020529,000000,6.31165,6.35502,6.24635,6.2899,70988.1,0
+TKO.US,D,20020530,000000,6.24635,6.2899,6.11553,6.17246,26419.5,0
+TKO.US,D,20020531,000000,6.1899,6.37686,6.181,6.37686,42730.7,0
+TKO.US,D,20020603,000000,6.33332,6.34642,6.181,6.181,79947.7,0
+TKO.US,D,20020604,000000,6.17684,6.1985,5.72388,5.91988,22973.4,0
+TKO.US,D,20020605,000000,5.89805,5.95461,5.80674,5.85449,172530,0
+TKO.US,D,20020606,000000,5.89805,6.16802,5.81096,6.11553,39284.6,0
+TKO.US,D,20020607,000000,6.09402,6.09402,5.94152,6.05059,80407.2,0
+TKO.US,D,20020610,000000,6.04176,6.181,6.02873,6.09402,56055.3,0
+TKO.US,D,20020611,000000,6.07223,6.11553,6.00692,6.02873,22054.5,0
+TKO.US,D,20020612,000000,6.01568,6.01568,5.70218,5.81096,49393,0
+TKO.US,D,20020613,000000,5.8329,5.94152,5.7632,5.7632,104759,0
+TKO.US,D,20020614,000000,5.74576,6.24635,5.65885,6.24635,32852.1,0
+TKO.US,D,20020617,000000,6.24635,6.43782,6.21585,6.28545,214572,0
+TKO.US,D,20020618,000000,6.26812,6.42038,6.14618,6.14618,95569.7,0
+TKO.US,D,20020619,000000,6.14618,6.22457,5.87628,5.98525,94650.8,0
+TKO.US,D,20020620,000000,5.96337,5.98525,5.74576,5.78929,104069,0
+TKO.US,D,20020621,000000,5.91988,6.00266,5.85449,5.96337,119002,0
+TKO.US,D,20020624,000000,5.91988,5.94152,5.74576,5.89805,69839.4,0
+TKO.US,D,20020625,000000,5.91988,6.01134,5.89805,5.95909,115326,0
+TKO.US,D,20020626,000000,5.87628,6.35502,5.87628,6.181,87758.7,0
+TKO.US,D,20020627,000000,6.22457,6.2899,5.72388,5.89805,222613,0
+TKO.US,D,20020628,000000,5.87628,6.35502,5.85449,6.35502,174368,0
+TKO.US,D,20020701,000000,6.34642,6.34642,6.09402,6.09402,224451,0
+TKO.US,D,20020702,000000,6.07223,6.10702,5.65885,5.65885,130489,0
+TKO.US,D,20020703,000000,5.63705,5.70218,5.04933,5.48026,202856,0
+TKO.US,D,20020705,000000,5.53677,5.70663,5.52809,5.67188,353102,0
+TKO.US,D,20020708,000000,5.65885,5.81096,5.61512,5.69794,70298.9,0
+TKO.US,D,20020709,000000,5.65885,5.68048,5.441,5.441,60879.7,0
+TKO.US,D,20020710,000000,5.46286,5.48456,4.89697,4.89697,104299,0
+TKO.US,D,20020711,000000,4.89697,5.23651,4.7446,4.78809,223991,0
+TKO.US,D,20020712,000000,4.81,4.81,4.57047,4.77508,676110,0
+TKO.US,D,20020715,000000,4.70111,4.78809,4.53568,4.77946,245586,0
+TKO.US,D,20020716,000000,4.73588,4.73588,4.61401,4.72715,77420.6,0
+TKO.US,D,20020717,000000,4.73588,4.82292,4.70111,4.77508,84312.7,0
+TKO.US,D,20020718,000000,4.78809,4.78809,4.33543,4.35283,269938,0
+TKO.US,D,20020719,000000,4.35283,4.392,3.87404,4.13522,205383,0
+TKO.US,D,20020722,000000,4.11343,4.11343,3.69555,4.09167,362292,0
+TKO.US,D,20020723,000000,4.02636,4.09167,3.76521,3.98719,206531,0
+TKO.US,D,20020724,000000,4.04813,4.4399,4.00462,4.4399,393536,0
+TKO.US,D,20020725,000000,4.46168,4.51825,4.41815,4.48343,316574,0
+TKO.US,D,20020726,000000,4.46168,4.54872,4.4094,4.41815,492092,0
+TKO.US,D,20020729,000000,4.41815,4.50513,4.41815,4.50513,642568,0
+TKO.US,D,20020730,000000,4.46168,4.52257,4.39639,4.48777,276830,0
+TKO.US,D,20020731,000000,4.48777,4.48777,4.41815,4.41815,408239,0
+TKO.US,D,20020801,000000,4.44867,4.52699,4.41815,4.4356,148638,0
+TKO.US,D,20020802,000000,4.41815,4.4356,4.29624,4.35283,226978,0
+TKO.US,D,20020805,000000,4.30934,4.34848,4.231,4.231,119921,0
+TKO.US,D,20020806,000000,4.27444,4.38333,4.25272,4.34848,147260,0
+TKO.US,D,20020807,000000,4.37463,4.37463,4.231,4.26577,239843,0
+TKO.US,D,20020808,000000,4.28755,4.4399,4.17871,4.4094,44568.5,0
+TKO.US,D,20020809,000000,4.37463,4.37463,4.26577,4.34848,632690,0
+TKO.US,D,20020812,000000,4.31367,4.39639,4.28755,4.39639,228586,0
+TKO.US,D,20020813,000000,4.3572,4.37463,4.26577,4.37463,275681,0
+TKO.US,D,20020814,000000,4.35283,4.392,4.20485,4.35283,350575,0
+TKO.US,D,20020815,000000,4.37027,4.37463,4.28755,4.35283,391698,0
+TKO.US,D,20020816,000000,4.35283,4.42688,4.28755,4.39639,115326,0
+TKO.US,D,20020819,000000,4.39639,4.39639,4.24839,4.24839,337250,0
+TKO.US,D,20020820,000000,4.26577,4.34413,4.26577,4.30498,129570,0
+TKO.US,D,20020821,000000,4.32672,4.39639,4.30934,4.35283,59041.8,0
+TKO.US,D,20020822,000000,4.33109,4.39639,4.22657,4.30058,80177.5,0
+TKO.US,D,20020823,000000,4.26577,4.33977,4.17871,4.25707,219856,0
+TKO.US,D,20020826,000000,4.25707,4.39639,4.24839,4.31367,173909,0
+TKO.US,D,20020827,000000,4.33109,4.35283,4.27011,4.31805,139219,0
+TKO.US,D,20020828,000000,4.27444,4.28755,4.19613,4.22225,140827,0
+TKO.US,D,20020829,000000,4.22225,4.32672,4.22225,4.30058,57433.7,0
+TKO.US,D,20020830,000000,4.33977,4.33977,4.22225,4.22225,81785.6,0
+TKO.US,D,20020903,000000,4.20049,4.21359,4.13522,4.17871,38595.4,0
+TKO.US,D,20020904,000000,4.20049,4.30934,4.1744,4.26577,22743.7,0
+TKO.US,D,20020905,000000,4.26577,4.28755,4.11343,4.11343,25960,0
+TKO.US,D,20020906,000000,4.13522,4.20485,4.05683,4.20049,19986.9,0
+TKO.US,D,20020909,000000,4.15694,4.20049,4.12646,4.13522,37906.2,0
+TKO.US,D,20020910,000000,4.13522,4.29624,4.10904,4.2353,37676.5,0
+TKO.US,D,20020911,000000,4.26577,4.27011,4.20049,4.21793,53068.7,0
+TKO.US,D,20020912,000000,4.21793,4.22225,4.15694,4.18308,42960.4,0
+TKO.US,D,20020913,000000,4.20485,4.30934,4.19613,4.22225,46176.7,0
+TKO.US,D,20020916,000000,4.26577,4.30934,4.22225,4.22225,213653,0
+TKO.US,D,20020917,000000,4.22225,4.26577,4.14389,4.15694,90745.3,0
+TKO.US,D,20020918,000000,4.13522,4.15258,4.04813,4.08733,100394,0
+TKO.US,D,20020919,000000,4.04813,4.06987,3.87404,3.89579,73055.7,0
+TKO.US,D,20020920,000000,3.90888,4.04378,3.90888,3.96113,60190.5,0
+TKO.US,D,20020923,000000,3.96113,3.96113,3.83049,3.83484,59731,0
+TKO.US,D,20020924,000000,3.80874,3.83923,3.56062,3.61284,27338.4,0
+TKO.US,D,20020925,000000,3.59113,3.77832,3.56933,3.77832,90515.5,0
+TKO.US,D,20020926,000000,3.75217,3.91318,3.72168,3.87839,84083,0
+TKO.US,D,20020927,000000,3.85223,3.85223,3.69991,3.71734,61339.2,0
+TKO.US,D,20020930,000000,3.69991,3.72168,3.63462,3.64334,22514,0
+TKO.US,D,20021001,000000,3.64769,3.72168,3.52583,3.72168,57433.7,0
+TKO.US,D,20021002,000000,3.70861,3.86099,3.69121,3.86099,81785.6,0
+TKO.US,D,20021003,000000,3.85223,3.85223,3.59113,3.63027,108664,0
+TKO.US,D,20021004,000000,3.6738,3.69991,3.46927,3.52583,78109.8,0
+TKO.US,D,20021007,000000,3.50406,3.63462,3.45181,3.59113,71447.5,0
+TKO.US,D,20021008,000000,3.56496,3.61284,3.47359,3.47792,61109.5,0
+TKO.US,D,20021009,000000,3.46052,3.46052,3.28638,3.28638,82704.5,0
+TKO.US,D,20021010,000000,3.30814,3.30814,3.13842,3.16016,191598,0
+TKO.US,D,20021011,000000,3.15584,3.2211,3.13405,3.2211,78109.8,0
+TKO.US,D,20021014,000000,3.17758,3.26462,3.17758,3.20804,60879.7,0
+TKO.US,D,20021015,000000,3.2211,3.2211,2.99914,3.0252,79028.8,0
+TKO.US,D,20021016,000000,2.9817,3.04701,2.94251,2.98606,204234,0
+TKO.US,D,20021017,000000,3.02958,3.10794,2.9817,3.04701,115556,0
+TKO.US,D,20021018,000000,3.06876,3.12532,3.04701,3.09052,172301,0
+TKO.US,D,20021021,000000,3.11231,3.13405,3.06007,3.11231,139908,0
+TKO.US,D,20021022,000000,3.13405,3.16451,3.11659,3.12532,61568.9,0
+TKO.US,D,20021023,000000,3.15584,3.19933,3.12099,3.18193,21365.3,0
+TKO.US,D,20021024,000000,3.15584,3.28638,3.09052,3.27333,44568.5,0
+TKO.US,D,20021025,000000,3.22984,3.43875,3.19933,3.39521,80177.5,0
+TKO.US,D,20021028,000000,3.35171,3.42566,3.35171,3.35171,89137.1,0
+TKO.US,D,20021029,000000,3.30814,3.39521,3.28638,3.39521,24122.1,0
+TKO.US,D,20021030,000000,3.39521,3.56062,3.39521,3.52583,23662.7,0
+TKO.US,D,20021031,000000,3.50406,3.59113,3.39957,3.44742,178733,0
+TKO.US,D,20021101,000000,3.41698,3.55629,3.37344,3.55629,167706,0
+TKO.US,D,20021104,000000,3.55629,3.72168,3.55629,3.72168,119232,0
+TKO.US,D,20021105,000000,3.67816,3.74347,3.6738,3.70861,60190.5,0
+TKO.US,D,20021106,000000,3.67816,3.69991,3.54323,3.64769,68920.4,0
+TKO.US,D,20021107,000000,3.63462,3.71734,3.54758,3.63902,127043,0
+TKO.US,D,20021108,000000,3.63902,3.71298,3.61718,3.61718,62487.9,0
+TKO.US,D,20021111,000000,3.61718,3.67816,3.52583,3.59113,135084,0
+TKO.US,D,20021112,000000,3.56933,3.56933,3.46927,3.50406,53068.7,0
+TKO.US,D,20021113,000000,3.50406,3.50406,3.39521,3.39957,175058,0
+TKO.US,D,20021114,000000,3.41698,3.48661,3.41698,3.48226,114867,0
+TKO.US,D,20021115,000000,3.43875,3.52583,3.41263,3.49533,54217.4,0
+TKO.US,D,20021118,000000,3.56933,3.59113,3.45181,3.46052,26649.2,0
+TKO.US,D,20021119,000000,3.46052,3.58235,3.46052,3.58235,97407.6,0
+TKO.US,D,20021120,000000,3.53888,3.64769,3.48661,3.56496,82934.3,0
+TKO.US,D,20021121,000000,3.60413,3.69555,3.54758,3.59975,50541.6,0
+TKO.US,D,20021122,000000,3.72168,3.72168,3.60851,3.68248,56285,0
+TKO.US,D,20021125,000000,3.69991,3.89579,3.69555,3.8218,76961.2,0
+TKO.US,D,20021126,000000,3.80874,3.85223,3.68687,3.73041,97637.3,0
+TKO.US,D,20021127,000000,3.73041,3.92629,3.73041,3.89579,25270.8,0
+TKO.US,D,20021129,000000,3.85223,3.86535,3.74347,3.78698,104529,0
+TKO.US,D,20021202,000000,3.76521,3.80874,3.74347,3.78259,19297.7,0
+TKO.US,D,20021203,000000,3.74347,3.76085,3.60413,3.69121,41811.7,0
+TKO.US,D,20021204,000000,3.6564,3.80441,3.6564,3.74347,35608.9,0
+TKO.US,D,20021205,000000,3.69991,3.76085,3.66076,3.66076,38595.4,0
+TKO.US,D,20021206,000000,3.66076,3.78698,3.6564,3.76085,31473.6,0
+TKO.US,D,20021209,000000,3.72168,3.73041,3.59547,3.63462,33541.3,0
+TKO.US,D,20021210,000000,3.61718,3.6564,3.52583,3.64334,44798.3,0
+TKO.US,D,20021211,000000,3.70861,3.74783,3.6651,3.74783,28027.6,0
+TKO.US,D,20021212,000000,3.71298,3.80002,3.71298,3.76521,37446.8,0
+TKO.US,D,20021213,000000,3.73041,3.73041,3.62592,3.6651,36298.1,0
+TKO.US,D,20021216,000000,3.63462,3.91318,3.63462,3.91318,29176.3,0
+TKO.US,D,20021217,000000,3.87404,3.87404,3.77391,3.80002,138989,0
+TKO.US,D,20021218,000000,3.76521,3.87404,3.74347,3.76521,48933.5,0
+TKO.US,D,20021219,000000,3.73041,3.76521,3.54758,3.59113,80636.9,0
+TKO.US,D,20021220,000000,3.60851,3.60851,3.47359,3.56062,135313,0
+TKO.US,D,20021223,000000,3.59113,3.59113,3.46482,3.59113,70528.6,0
+TKO.US,D,20021224,000000,3.56062,3.68687,3.56062,3.59113,44568.5,0
+TKO.US,D,20021226,000000,3.59113,3.73041,3.59113,3.71734,48244.3,0
+TKO.US,D,20021227,000000,3.67816,3.7347,3.59113,3.61718,28946.6,0
+TKO.US,D,20021230,000000,3.60413,3.64769,3.57368,3.59113,25730.3,0
+TKO.US,D,20021231,000000,3.56933,3.57803,3.30814,3.50406,44798.3,0
+TKO.US,D,20030102,000000,3.48661,3.61284,3.48226,3.61284,132786,0
+TKO.US,D,20030103,000000,3.60413,3.61284,3.54758,3.54758,39514.4,0
+TKO.US,D,20030106,000000,3.58235,3.58675,3.50406,3.55629,45946.9,0
+TKO.US,D,20030107,000000,3.53017,3.58675,3.48226,3.52583,23432.9,0
+TKO.US,D,20030108,000000,3.50406,3.59547,3.49966,3.54323,46636.2,0
+TKO.US,D,20030109,000000,3.56062,3.70861,3.54758,3.70861,55366.1,0
+TKO.US,D,20030110,000000,3.69121,3.74347,3.6564,3.72604,63866.3,0
+TKO.US,D,20030113,000000,3.71298,3.71298,3.56933,3.57803,57204,0
+TKO.US,D,20030114,000000,3.59113,3.6564,3.56933,3.61284,26878.9,0
+TKO.US,D,20030115,000000,3.60851,3.6564,3.50406,3.62159,19986.9,0
+TKO.US,D,20030116,000000,3.63462,3.63462,3.49093,3.50843,20216.6,0
+TKO.US,D,20030117,000000,3.48226,3.54758,3.46052,3.48226,48703.8,0
+TKO.US,D,20030121,000000,3.48226,3.54758,3.48226,3.52583,147949,0
+TKO.US,D,20030122,000000,3.49093,3.52583,3.48226,3.48226,120610,0
+TKO.US,D,20030123,000000,3.50406,3.54758,3.48226,3.49093,25960,0
+TKO.US,D,20030124,000000,3.48226,3.49093,3.48226,3.48661,34689.9,0
+TKO.US,D,20030127,000000,3.48226,3.52583,3.47792,3.48661,32622.3,0
+TKO.US,D,20030128,000000,3.48226,3.54323,3.46927,3.54323,90975,0
+TKO.US,D,20030129,000000,3.54758,3.63462,3.50843,3.61284,97637.3,0
+TKO.US,D,20030130,000000,3.61284,3.62592,3.53017,3.53017,86839.8,0
+TKO.US,D,20030131,000000,3.52583,3.61284,3.48226,3.52145,44109.1,0
+TKO.US,D,20030203,000000,3.56496,3.56496,3.46482,3.48226,37676.5,0
+TKO.US,D,20030204,000000,3.48226,3.50406,3.46052,3.48226,27797.9,0
+TKO.US,D,20030205,000000,3.49093,3.49093,3.44311,3.47359,50082.2,0
+TKO.US,D,20030206,000000,3.43875,3.48226,3.41698,3.46052,35608.9,0
+TKO.US,D,20030207,000000,3.46052,3.49533,3.44311,3.48226,28487.1,0
+TKO.US,D,20030210,000000,3.46482,3.54758,3.46482,3.54323,27338.4,0
+TKO.US,D,20030211,000000,3.54323,3.54323,3.46052,3.50843,36757.5,0
+TKO.US,D,20030212,000000,3.50406,3.56933,3.50406,3.53017,154152,0
+TKO.US,D,20030213,000000,3.54758,3.55629,3.53017,3.53017,18378.7,0
+TKO.US,D,20030214,000000,3.51275,3.54323,3.50843,3.51708,12865.1,0
+TKO.US,D,20030218,000000,3.50406,3.59547,3.50406,3.59113,7581.25,0
+TKO.US,D,20030219,000000,3.56933,3.56933,3.54758,3.56933,80636.9,0
+TKO.US,D,20030220,000000,3.54758,3.64334,3.54758,3.64334,29406,0
+TKO.US,D,20030221,000000,3.61718,3.63462,3.61718,3.63462,45946.9,0
+TKO.US,D,20030224,000000,3.63462,3.63462,3.56496,3.59547,11486.7,0
+TKO.US,D,20030225,000000,3.58235,3.58235,3.52583,3.56933,19068,0
+TKO.US,D,20030226,000000,3.48226,3.55195,3.43003,3.53451,34689.9,0
+TKO.US,D,20030227,000000,3.51708,3.53451,3.48226,3.53451,132327,0
+TKO.US,D,20030228,000000,3.51275,3.63462,3.51275,3.61284,25270.8,0
+TKO.US,D,20030303,000000,3.63462,3.67816,3.52583,3.52583,38595.4,0
+TKO.US,D,20030304,000000,3.49093,3.49093,3.39521,3.43442,70528.6,0
+TKO.US,D,20030305,000000,3.46052,3.56933,3.4213,3.56933,75123.3,0
+TKO.US,D,20030306,000000,3.54758,3.54758,3.41698,3.41698,53298.5,0
+TKO.US,D,20030307,000000,3.41698,3.50406,3.39521,3.44742,30325,0
+TKO.US,D,20030310,000000,3.43003,3.46482,3.40827,3.43875,44798.3,0
+TKO.US,D,20030311,000000,3.43875,3.44311,3.4213,3.43442,37217,0
+TKO.US,D,20030312,000000,3.43442,3.46052,3.42566,3.43442,25730.3,0
+TKO.US,D,20030313,000000,3.42566,3.48226,3.41698,3.48226,92353.4,0
+TKO.US,D,20030314,000000,3.43875,3.48226,3.39521,3.4213,65015,0
+TKO.US,D,20030317,000000,3.4213,3.48226,3.4213,3.47359,148868,0
+TKO.US,D,20030318,000000,3.44742,3.50406,3.42566,3.50406,99015.7,0
+TKO.US,D,20030319,000000,3.48226,3.50406,3.41698,3.43442,102002,0
+TKO.US,D,20030320,000000,3.42566,3.47792,3.39957,3.46052,133016,0
+TKO.US,D,20030321,000000,3.45615,3.47359,3.43875,3.44311,25960,0
+TKO.US,D,20030324,000000,3.44311,3.44311,3.35171,3.35171,93042.6,0
+TKO.US,D,20030325,000000,3.35171,3.39088,3.32122,3.34732,463145,0
+TKO.US,D,20030326,000000,3.31687,3.37344,3.30814,3.33865,93731.8,0
+TKO.US,D,20030327,000000,3.33865,3.39088,3.30382,3.39088,84542.4,0
+TKO.US,D,20030328,000000,3.39088,3.41698,3.35171,3.41698,344602,0
+TKO.US,D,20030331,000000,3.41698,3.41698,3.33426,3.33426,59731,0
+TKO.US,D,20030401,000000,3.31252,3.34298,3.24286,3.32122,130259,0
+TKO.US,D,20030402,000000,3.32122,3.40827,3.30814,3.32558,120610,0
+TKO.US,D,20030403,000000,3.32558,3.50406,3.31252,3.48226,274763,0
+TKO.US,D,20030404,000000,3.50406,3.50843,3.3865,3.46052,136922,0
+TKO.US,D,20030407,000000,3.50406,3.53888,3.4213,3.52583,16770.6,0
+TKO.US,D,20030408,000000,3.50406,3.52145,3.46482,3.50406,37676.5,0
+TKO.US,D,20030409,000000,3.48226,3.52583,3.43442,3.46052,6892.04,0
+TKO.US,D,20030410,000000,3.43875,3.47792,3.23417,3.41698,17000.3,0
+TKO.US,D,20030411,000000,3.43875,3.49966,3.43875,3.48661,23662.7,0
+TKO.US,D,20030414,000000,3.48226,3.52145,3.43875,3.50406,18149,0
+TKO.US,D,20030415,000000,3.49533,3.55195,3.48661,3.54758,95340,0
+TKO.US,D,20030416,000000,3.55629,3.59975,3.50406,3.50843,14013.8,0
+TKO.US,D,20030417,000000,3.51275,3.65201,3.49093,3.65201,35608.9,0
+TKO.US,D,20030421,000000,3.63462,3.69555,3.59975,3.69555,36987.3,0
+TKO.US,D,20030422,000000,3.6564,3.73911,3.6564,3.73041,33771,0
+TKO.US,D,20030423,000000,3.74347,3.90011,3.74347,3.89579,9648.86,0
+TKO.US,D,20030424,000000,3.87404,3.96113,3.86535,3.91752,58122.9,0
+TKO.US,D,20030425,000000,3.95236,3.95236,3.85223,3.86535,59271.6,0
+TKO.US,D,20030428,000000,3.80002,3.91752,3.80002,3.90454,28487.1,0
+TKO.US,D,20030429,000000,3.89146,3.98285,3.89146,3.94803,51230.9,0
+TKO.US,D,20030430,000000,3.93932,4.00462,3.90454,3.95236,10108.3,0
+TKO.US,D,20030501,000000,3.93501,3.96113,3.8566,3.96113,25500.5,0
+TKO.US,D,20030502,000000,3.96978,4.13522,3.93501,4.04813,17689.5,0
+TKO.US,D,20030505,000000,4.02636,4.03942,3.90011,3.95236,27568.1,0
+TKO.US,D,20030506,000000,3.91752,4.00462,3.89579,3.98285,71447.5,0
+TKO.US,D,20030507,000000,3.97413,3.98719,3.86968,3.90011,54447.1,0
+TKO.US,D,20030508,000000,3.88708,3.92629,3.87404,3.90454,52839,0
+TKO.US,D,20030509,000000,3.91752,3.91752,3.86968,3.90888,23432.9,0
+TKO.US,D,20030512,000000,3.91752,3.93932,3.89579,3.90888,19527.4,0
+TKO.US,D,20030513,000000,3.88708,3.93932,3.85223,3.91318,37676.5,0
+TKO.US,D,20030514,000000,3.91752,3.91752,3.87404,3.91318,63866.3,0
+TKO.US,D,20030515,000000,3.93061,4.04813,3.93061,4.04813,23432.9,0
+TKO.US,D,20030516,000000,4.00462,4.10039,3.98285,4.10039,21135.6,0
+TKO.US,D,20030519,000000,4.10039,4.17871,4.08298,4.08298,22054.5,0
+TKO.US,D,20030520,000000,4.10475,4.15694,4.09167,4.09167,19297.7,0
+TKO.US,D,20030521,000000,4.10475,4.13522,4.0655,4.0655,4594.69,0
+TKO.US,D,20030522,000000,4.04813,4.13522,4.02636,4.11343,27108.7,0
+TKO.US,D,20030523,000000,4.10039,4.13522,4.00462,4.02636,12865.1,0
+TKO.US,D,20030527,000000,4.04378,4.09167,4.00029,4.0655,11486.7,0
+TKO.US,D,20030528,000000,4.07861,4.15258,4.06987,4.15258,48474,0
+TKO.US,D,20030529,000000,4.17871,4.30934,4.15694,4.29191,17459.8,0
+TKO.US,D,20030530,000000,4.31367,4.48343,4.31367,4.4312,29406,0
+TKO.US,D,20030602,000000,4.41815,4.41815,4.27444,4.27444,34000.7,0
+TKO.US,D,20030603,000000,4.25272,4.34413,4.15694,4.2353,28716.8,0
+TKO.US,D,20030604,000000,4.27888,4.35283,4.27888,4.32237,34919.7,0
+TKO.US,D,20030605,000000,4.32237,4.41815,4.30498,4.35283,31243.9,0
+TKO.US,D,20030606,000000,4.35283,4.37463,4.11343,4.27888,53068.7,0
+TKO.US,D,20030609,000000,4.2353,4.2353,4.02636,4.02636,47784.8,0
+TKO.US,D,20030610,000000,3.98285,4.24839,3.96113,4.18739,26649.2,0
+TKO.US,D,20030611,000000,4.2397,4.24839,4.16133,4.17871,33311.5,0
+TKO.US,D,20030612,000000,4.20049,4.22225,4.17007,4.17871,25500.5,0
+TKO.US,D,20030613,000000,4.13522,4.28755,4.04813,4.11343,15851.7,0
+TKO.US,D,20030616,000000,4.15694,4.41815,4.15694,4.38333,93272.4,0
+TKO.US,D,20030617,000000,4.35283,4.48343,4.22225,4.48343,48703.8,0
+TKO.US,D,20030618,000000,4.48343,4.57047,4.33977,4.54444,37217,0
+TKO.US,D,20030619,000000,4.52257,4.52699,4.37463,4.37899,136232,0
+TKO.US,D,20030620,000000,4.39639,4.57047,4.39639,4.4442,35149.4,0
+TKO.US,D,20030623,000000,4.40074,4.4399,4.36593,4.39639,34689.9,0
+TKO.US,D,20030624,000000,4.4399,4.57047,4.39639,4.50513,31243.9,0
+TKO.US,D,20030625,000000,4.63193,4.78489,4.56202,4.69308,30894.3,0
+TKO.US,D,20030626,000000,4.71498,4.83726,4.6538,4.81543,78494.5,0
+TKO.US,D,20030627,000000,4.83726,4.83726,4.6538,4.72802,71171.4,0
+TKO.US,D,20030630,000000,4.71929,4.74125,4.49648,4.49648,43709.8,0
+TKO.US,D,20030701,000000,4.45272,4.58826,4.45272,4.55332,116712,0
+TKO.US,D,20030702,000000,4.53578,4.56637,4.47894,4.56202,173237,0
+TKO.US,D,20030703,000000,4.52263,4.56637,4.48334,4.52263,60873.3,0
+TKO.US,D,20030707,000000,4.52704,4.55332,4.45717,4.55332,127010,0
+TKO.US,D,20030708,000000,4.55332,4.58826,4.4703,4.55332,42107.8,0
+TKO.US,D,20030709,000000,4.53138,4.53578,4.43531,4.4659,27232.8,0
+TKO.US,D,20030710,000000,4.45272,4.45272,4.3173,4.32167,40277,0
+TKO.US,D,20030711,000000,4.34786,4.39596,4.3173,4.34786,40734.7,0
+TKO.US,D,20030714,000000,4.32602,4.35661,4.23426,4.24305,21053.9,0
+TKO.US,D,20030715,000000,4.26052,4.26052,4.15561,4.22988,30207.8,0
+TKO.US,D,20030716,000000,4.24305,4.27796,4.06821,4.17309,27461.6,0
+TKO.US,D,20030717,000000,4.15127,4.19496,4.10752,4.12937,110075,0
+TKO.US,D,20030718,000000,4.12937,4.12937,3.99829,4.07261,43938.6,0
+TKO.US,D,20030721,000000,4.05513,4.06386,3.99829,4.02017,25630.8,0
+TKO.US,D,20030722,000000,3.99829,4.19496,3.97646,4.19496,26088.5,0
+TKO.US,D,20030723,000000,4.21244,4.21244,3.99829,4.13812,30207.8,0
+TKO.US,D,20030724,000000,4.12937,4.21679,4.12937,4.13812,49202.1,0
+TKO.US,D,20030725,000000,4.15127,4.21244,4.13378,4.1862,27690.5,0
+TKO.US,D,20030728,000000,4.1862,4.32602,4.1862,4.28232,19909.7,0
+TKO.US,D,20030729,000000,4.30422,4.33916,4.22115,4.32602,22884.7,0
+TKO.US,D,20030730,000000,4.34786,4.58384,3.97646,4.02456,18536.6,0
+TKO.US,D,20030731,000000,4.06821,4.29984,4.06386,4.2867,311918,0
+TKO.US,D,20030801,000000,4.2867,4.33479,4.15127,4.24735,58356,0
+TKO.US,D,20030804,000000,4.26922,4.26922,4.17747,4.2561,49659.8,0
+TKO.US,D,20030805,000000,4.27359,4.2867,4.19496,4.24735,20367.3,0
+TKO.US,D,20030806,000000,4.24305,4.2561,4.10752,4.10752,39819.4,0
+TKO.US,D,20030807,000000,4.10752,4.10752,3.99829,4.04203,26317.4,0
+TKO.US,D,20030808,000000,4.04203,4.13378,4.01142,4.08568,18536.6,0
+TKO.US,D,20030811,000000,4.10752,4.21679,4.10752,4.1862,22198.1,0
+TKO.US,D,20030812,000000,4.17309,4.23868,4.13812,4.23868,18307.7,0
+TKO.US,D,20030813,000000,4.27359,4.27359,4.15127,4.1862,12128.8,0
+TKO.US,D,20030814,000000,4.20802,4.23868,4.15561,4.23868,12128.8,0
+TKO.US,D,20030815,000000,4.23868,4.23868,4.13812,4.13812,6636.56,0
+TKO.US,D,20030818,000000,4.26922,4.28232,4.15127,4.19933,10069.2,0
+TKO.US,D,20030819,000000,4.21679,4.28232,4.15127,4.24735,53550.2,0
+TKO.US,D,20030820,000000,4.25174,4.29547,4.17309,4.25174,97488.8,0
+TKO.US,D,20030821,000000,4.25174,4.27359,4.21679,4.26052,31123.2,0
+TKO.US,D,20030822,000000,4.28232,4.28232,4.20369,4.24305,12357.7,0
+TKO.US,D,20030825,000000,4.24305,4.33479,4.23868,4.28232,27461.6,0
+TKO.US,D,20030826,000000,4.28232,4.47894,4.28232,4.43964,31123.2,0
+TKO.US,D,20030827,000000,4.41343,4.54886,4.39157,4.52263,77350.3,0
+TKO.US,D,20030828,000000,4.50086,4.50086,4.39157,4.50086,51490.6,0
+TKO.US,D,20030829,000000,4.45717,4.4659,4.39157,4.41343,32038.5,0
+TKO.US,D,20030902,000000,4.41343,4.41779,4.33916,4.36976,17163.5,0
+TKO.US,D,20030903,000000,4.34786,4.38282,4.32602,4.36535,339837,0
+TKO.US,D,20030904,000000,4.34786,4.45717,4.32602,4.45272,119229,0
+TKO.US,D,20030905,000000,4.41343,4.47457,4.34348,4.36976,27690.5,0
+TKO.US,D,20030908,000000,4.36976,4.54463,4.36976,4.54463,32038.5,0
+TKO.US,D,20030909,000000,4.56637,4.64505,4.54463,4.54463,12586.5,0
+TKO.US,D,20030910,000000,4.50086,4.50086,4.36976,4.37409,18078.9,0
+TKO.US,D,20030911,000000,4.39596,4.47894,4.37848,4.44842,18536.6,0
+TKO.US,D,20030912,000000,4.41343,4.6538,4.37409,4.64065,21511.6,0
+TKO.US,D,20030915,000000,4.67567,4.74125,4.60135,4.60135,24257.7,0
+TKO.US,D,20030916,000000,4.56637,4.62323,4.56637,4.58826,34784.7,0
+TKO.US,D,20030917,000000,4.55332,4.56202,4.46154,4.46154,16476.9,0
+TKO.US,D,20030918,000000,4.46154,4.4921,4.45717,4.4703,14875,0
+TKO.US,D,20030919,000000,4.4659,4.49648,4.45717,4.4659,35471.3,0
+TKO.US,D,20030922,000000,4.44842,4.4921,4.44842,4.4703,24028.9,0
+TKO.US,D,20030923,000000,4.45272,4.47894,4.41779,4.43531,37759.7,0
+TKO.US,D,20030924,000000,4.41343,4.41343,4.34786,4.36976,71171.4,0
+TKO.US,D,20030925,000000,4.36976,4.45717,4.36976,4.37848,48744.4,0
+TKO.US,D,20030926,000000,4.37848,4.49696,4.37409,4.39163,36241.4,0
+TKO.US,D,20030929,000000,4.39603,4.45305,4.38285,4.43112,29631.3,0
+TKO.US,D,20030930,000000,4.40043,4.53195,4.38721,4.39603,25984.4,0
+TKO.US,D,20031001,000000,4.39603,4.65046,4.39603,4.65046,41483.9,0
+TKO.US,D,20031002,000000,4.65046,4.66363,4.49696,4.51886,34190,0
+TKO.US,D,20031003,000000,4.54074,4.71631,4.54074,4.65481,21653.6,0
+TKO.US,D,20031006,000000,4.611,4.65046,4.52766,4.633,23705,0
+TKO.US,D,20031007,000000,4.60665,4.71188,4.56277,4.71188,13676,0
+TKO.US,D,20031008,000000,4.69871,4.69871,4.53639,4.54525,14359.8,0
+TKO.US,D,20031009,000000,4.54525,4.59784,4.49696,4.54525,21653.6,0
+TKO.US,D,20031010,000000,4.54074,4.56277,4.43112,4.56277,20286,0
+TKO.US,D,20031013,000000,4.58465,4.76024,4.58465,4.69871,22337.4,0
+TKO.US,D,20031014,000000,4.71631,4.82591,4.71631,4.80399,17550.8,0
+TKO.US,D,20031015,000000,4.78203,4.80399,4.73824,4.7646,24616.8,0
+TKO.US,D,20031016,000000,4.73824,4.79529,4.68115,4.79529,15271.5,0
+TKO.US,D,20031017,000000,4.80399,4.80399,4.611,4.611,15271.5,0
+TKO.US,D,20031020,000000,4.633,4.65926,4.58465,4.633,14587.7,0
+TKO.US,D,20031021,000000,4.66803,4.73382,4.66363,4.68115,13448,0
+TKO.US,D,20031022,000000,4.67245,4.67245,4.57152,4.62417,14815.6,0
+TKO.US,D,20031023,000000,4.60665,4.66803,4.60665,4.65046,34190,0
+TKO.US,D,20031024,000000,4.65046,4.65481,4.61972,4.62855,32366.5,0
+TKO.US,D,20031027,000000,4.62855,4.73382,4.62855,4.70738,24616.8,0
+TKO.US,D,20031028,000000,4.70738,4.76024,4.65481,4.76024,10484.9,0
+TKO.US,D,20031029,000000,4.73824,4.90932,4.73824,4.90932,17095,0
+TKO.US,D,20031030,000000,4.89179,4.93567,4.82591,4.83038,26212.3,0
+TKO.US,D,20031031,000000,4.80399,4.93126,4.80399,4.90932,18006.7,0
+TKO.US,D,20031103,000000,4.93126,5.04535,4.91363,5.03644,22337.4,0
+TKO.US,D,20031104,000000,5.08047,5.10226,5.01465,5.05847,22793.3,0
+TKO.US,D,20031105,000000,5.04535,5.04535,4.95752,4.96635,17095,0
+TKO.US,D,20031106,000000,5.01026,5.08921,5.0014,5.08921,19146.4,0
+TKO.US,D,20031107,000000,5.11107,5.15494,5.04975,5.05401,11168.7,0
+TKO.US,D,20031110,000000,5.04535,5.04535,4.82591,4.83038,20286,0
+TKO.US,D,20031111,000000,4.86988,4.86988,4.82591,4.86988,16867,0
+TKO.US,D,20031112,000000,4.84794,4.86988,4.74704,4.86545,19830.2,0
+TKO.US,D,20031113,000000,4.84794,4.86545,4.74704,4.86545,23705,0
+TKO.US,D,20031114,000000,4.84794,4.86545,4.73824,4.7426,22565.4,0
+TKO.US,D,20031117,000000,4.86988,4.86988,4.81283,4.84794,31682.7,0
+TKO.US,D,20031118,000000,4.89179,4.8962,4.79968,4.83038,115106,0
+TKO.US,D,20031119,000000,4.87422,5.0014,4.84794,5.0014,78865,0
+TKO.US,D,20031120,000000,4.96635,5.0014,4.83918,4.84352,44674.9,0
+TKO.US,D,20031121,000000,4.86988,4.93567,4.84352,4.91802,22109.5,0
+TKO.US,D,20031124,000000,4.93999,5.17697,4.91802,5.15494,16183.2,0
+TKO.US,D,20031125,000000,5.12868,5.22084,5.12425,5.13314,64505.2,0
+TKO.US,D,20031126,000000,5.13744,5.17697,5.09803,5.10226,49461.5,0
+TKO.US,D,20031128,000000,5.11107,5.15058,5.04975,5.05401,25528.5,0
+TKO.US,D,20031201,000000,5.08047,5.19444,5.02346,5.02775,73850.4,0
+TKO.US,D,20031202,000000,5.07169,5.15939,5.04535,5.08482,26896.1,0
+TKO.US,D,20031203,000000,5.06276,5.06276,4.83918,4.83918,39888.3,0
+TKO.US,D,20031204,000000,4.861,4.92685,4.77333,4.92685,31910.6,0
+TKO.US,D,20031205,000000,4.8831,4.97072,4.80848,4.83475,36013.5,0
+TKO.US,D,20031208,000000,4.87859,5.0014,4.8567,5.0014,28035.8,0
+TKO.US,D,20031209,000000,5.02346,5.16829,4.93567,5.02346,43763.2,0
+TKO.US,D,20031210,000000,5.04535,5.04975,4.92685,4.93567,37609,0
+TKO.US,D,20031211,000000,4.93567,5.28663,4.8962,5.1989,18918.4,0
+TKO.US,D,20031212,000000,5.2297,5.5718,5.18574,5.50154,53336.4,0
+TKO.US,D,20031215,000000,5.63759,5.74743,5.61565,5.61565,51740.9,0
+TKO.US,D,20031216,000000,5.52788,5.65946,5.44889,5.64202,61542,0
+TKO.US,D,20031217,000000,5.64633,5.64633,5.42708,5.57613,44219.1,0
+TKO.US,D,20031218,000000,5.61565,5.67704,5.5718,5.65946,23249.2,0
+TKO.US,D,20031219,000000,5.63759,5.68141,5.5718,5.65946,41028,0
+TKO.US,D,20031222,000000,5.68141,5.70351,5.63324,5.70351,28491.6,0
+TKO.US,D,20031223,000000,5.70351,6.06757,5.70351,5.98868,58123,0
+TKO.US,D,20031224,000000,5.96235,5.96235,5.74289,5.76917,84107.4,0
+TKO.US,D,20031226,000000,5.74743,5.77796,5.65946,5.65946,38064.9,0
+TKO.US,D,20031229,000000,5.63308,5.89725,5.63308,5.79147,9089.07,0
+TKO.US,D,20031230,000000,5.85324,5.94117,5.80927,5.80927,31357.2,0
+TKO.US,D,20031231,000000,5.85324,5.85324,5.76519,5.76519,26812.7,0
+TKO.US,D,20040102,000000,5.76963,5.9764,5.76963,5.80475,67031.9,0
+TKO.US,D,20040105,000000,5.80475,6.13927,5.80475,6.0733,21132,0
+TKO.US,D,20040106,000000,6.09078,6.22733,6.08651,6.10848,55670.5,0
+TKO.US,D,20040107,000000,6.2052,6.22733,6.02928,6.08651,44536.4,0
+TKO.US,D,20040108,000000,6.04245,6.09529,6.00287,6.01157,29539.4,0
+TKO.US,D,20040109,000000,5.98529,6.07765,5.72129,5.72129,36583.5,0
+TKO.US,D,20040112,000000,5.76519,5.92795,5.76072,5.85324,35674.6,0
+TKO.US,D,20040113,000000,5.89725,5.91041,5.75208,5.91041,25676.6,0
+TKO.US,D,20040114,000000,5.94117,6.09078,5.94117,6.02928,51807.7,0
+TKO.US,D,20040115,000000,6.02928,6.02928,5.89725,6.01157,35447.3,0
+TKO.US,D,20040116,000000,6.05559,6.10848,5.94117,6.00725,23858.8,0
+TKO.US,D,20040120,000000,6.00725,6.03362,6.00725,6.02928,38628.5,0
+TKO.US,D,20040121,000000,5.9632,6.02928,5.91914,6.02048,40446.3,0
+TKO.US,D,20040122,000000,5.95436,6.02928,5.95436,6.02048,29085,0
+TKO.US,D,20040123,000000,5.98955,6.038,5.9632,6.02928,24994.9,0
+TKO.US,D,20040126,000000,6.02928,6.02928,5.9719,6.02481,50898.8,0
+TKO.US,D,20040127,000000,6.02928,6.02928,5.89725,5.98955,29539.4,0
+TKO.US,D,20040128,000000,5.98955,6.06012,5.95436,6.00725,67031.9,0
+TKO.US,D,20040129,000000,6.02048,6.0733,5.9719,6.0469,87936.7,0
+TKO.US,D,20040130,000000,6.05114,6.06012,5.85324,5.85764,32493.4,0
+TKO.US,D,20040202,000000,5.82239,5.83113,5.74311,5.75638,33402.3,0
+TKO.US,D,20040203,000000,5.78725,5.83572,5.63308,5.6947,19768.7,0
+TKO.US,D,20040204,000000,5.67264,5.68595,5.45717,5.50555,27039.9,0
+TKO.US,D,20040205,000000,5.54517,5.67708,5.54517,5.67708,52034.9,0
+TKO.US,D,20040206,000000,5.63308,5.95436,5.63308,5.93678,31130,0
+TKO.US,D,20040209,000000,5.95885,6.06454,5.93241,6.02481,27039.9,0
+TKO.US,D,20040210,000000,5.98087,6.0469,5.98087,6.02928,29085,0
+TKO.US,D,20040211,000000,6.02928,6.03362,6.01607,6.02928,80665.5,0
+TKO.US,D,20040212,000000,6.00725,6.05559,6.00725,6.02481,96571.3,0
+TKO.US,D,20040213,000000,6.00725,6.09078,5.98955,6.02928,49535.4,0
+TKO.US,D,20040217,000000,6.05114,6.0819,5.98955,5.98955,38174.1,0
+TKO.US,D,20040218,000000,6.02048,6.06894,5.92795,5.99397,65214,0
+TKO.US,D,20040219,000000,5.98529,5.98529,5.92795,5.92795,92708.5,0
+TKO.US,D,20040220,000000,5.94117,6.06894,5.87953,5.95003,41128,0
+TKO.US,D,20040223,000000,5.99397,5.99397,5.84437,5.86198,27721.6,0
+TKO.US,D,20040224,000000,5.89725,6.05559,5.89725,5.9237,28403.3,0
+TKO.US,D,20040225,000000,5.9237,5.95885,5.88834,5.89725,22949.9,0
+TKO.US,D,20040226,000000,5.87517,5.94117,5.86198,5.86644,23631.5,0
+TKO.US,D,20040227,000000,5.89725,6.00287,5.84437,5.9632,26812.7,0
+TKO.US,D,20040301,000000,5.98087,6.02928,5.89725,6.02481,24540.4,0
+TKO.US,D,20040302,000000,6.02481,6.02928,5.80927,5.80927,20677.6,0
+TKO.US,D,20040303,000000,5.85324,5.85324,5.72129,5.81798,35674.6,0
+TKO.US,D,20040304,000000,5.81798,5.83113,5.78725,5.83113,34538.4,0
+TKO.US,D,20040305,000000,5.80927,6.02928,5.80927,6.00725,22722.6,0
+TKO.US,D,20040308,000000,6.02928,6.02928,5.78725,5.78725,30902.8,0
+TKO.US,D,20040309,000000,5.80927,5.95003,5.80927,5.88402,34992.9,0
+TKO.US,D,20040310,000000,5.91914,5.99397,5.91041,5.91914,31357.2,0
+TKO.US,D,20040311,000000,5.89725,6.10848,5.89725,5.89725,28176.1,0
+TKO.US,D,20040312,000000,5.9632,6.02048,5.94117,5.9632,42491.4,0
+TKO.US,D,20040315,000000,5.94117,5.94117,5.54945,5.58905,39537.4,0
+TKO.US,D,20040316,000000,5.74311,5.74311,5.4396,5.58905,56352.2,0
+TKO.US,D,20040317,000000,5.63308,5.92795,5.63308,5.9237,94980.8,0
+TKO.US,D,20040318,000000,5.9237,5.9237,5.75638,5.76519,39083,0
+TKO.US,D,20040319,000000,5.87517,5.94117,5.74774,5.85764,21359.3,0
+TKO.US,D,20040322,000000,5.90159,5.90159,5.65508,5.67708,38174.1,0
+TKO.US,D,20040323,000000,5.67708,5.83113,5.67708,5.81798,35901.8,0
+TKO.US,D,20040324,000000,5.83113,5.93241,5.83113,5.85764,14315.2,0
+TKO.US,D,20040325,000000,5.89725,5.98529,5.85324,5.93241,33629.5,0
+TKO.US,D,20040326,000000,5.91914,5.95885,5.83113,5.87517,29993.9,0
+TKO.US,D,20040329,000000,5.91496,6.04757,5.89282,6.04757,27865.1,0
+TKO.US,D,20040330,000000,6.04757,6.35628,6.02965,6.35628,24240.4,0
+TKO.US,D,20040331,000000,6.3607,6.39167,6.1975,6.37855,30810.2,0
+TKO.US,D,20040401,000000,6.35628,6.43137,6.31657,6.42256,31942.9,0
+TKO.US,D,20040402,000000,6.4446,6.81557,6.4401,6.61671,44403,0
+TKO.US,D,20040405,000000,6.62132,6.66081,6.58148,6.59911,63659.4,0
+TKO.US,D,20040406,000000,6.62132,6.70062,6.55505,6.61219,59128.4,0
+TKO.US,D,20040407,000000,6.59021,6.62132,6.55505,6.62132,59128.4,0
+TKO.US,D,20040408,000000,6.6654,6.6654,6.55505,6.57696,70002.7,0
+TKO.US,D,20040412,000000,6.58582,6.62132,6.53291,6.55052,22428,0
+TKO.US,D,20040413,000000,6.56822,6.56822,6.4401,6.4401,12460,0
+TKO.US,D,20040414,000000,6.40049,6.51957,6.40049,6.4889,29677.5,0
+TKO.US,D,20040415,000000,6.51074,6.60347,6.51074,6.55505,18350.2,0
+TKO.US,D,20040416,000000,6.57696,6.72712,6.56822,6.62132,37380,0
+TKO.US,D,20040419,000000,6.59911,6.64318,6.57696,6.62132,72947.8,0
+TKO.US,D,20040420,000000,6.58582,6.64318,6.58582,6.59911,55277.2,0
+TKO.US,D,20040421,000000,6.61219,6.62132,6.57696,6.62132,102398,0
+TKO.US,D,20040422,000000,6.60347,6.81557,6.60347,6.78018,47121.5,0
+TKO.US,D,20040423,000000,6.75362,6.77576,6.57261,6.62999,38512.8,0
+TKO.US,D,20040426,000000,6.57696,6.63878,6.53291,6.56384,20389.1,0
+TKO.US,D,20040427,000000,6.55505,6.65652,6.55505,6.59911,57769.2,0
+TKO.US,D,20040428,000000,6.4446,6.4446,6.31225,6.39604,46441.9,0
+TKO.US,D,20040429,000000,6.35628,6.35628,6.09583,6.18424,84501.6,0
+TKO.US,D,20040430,000000,6.18424,6.26812,6.05617,6.07381,50293.2,0
+TKO.US,D,20040503,000000,6.10904,6.13556,5.78263,5.80459,32622.6,0
+TKO.US,D,20040504,000000,5.80459,6.0606,5.78263,5.99429,67284.1,0
+TKO.US,D,20040505,000000,5.98121,6.03419,5.74269,5.74269,31716.4,0
+TKO.US,D,20040506,000000,5.74269,5.74269,5.5928,5.65011,24013.8,0
+TKO.US,D,20040507,000000,5.69423,5.74732,5.51761,5.52205,55503.7,0
+TKO.US,D,20040510,000000,5.50875,5.58387,5.40731,5.43374,34434.9,0
+TKO.US,D,20040511,000000,5.47797,5.91496,5.47797,5.84429,23334.2,0
+TKO.US,D,20040512,000000,5.8884,6.09139,5.58829,5.78263,48707.3,0
+TKO.US,D,20040513,000000,5.69423,5.78263,5.5928,5.61031,131623,0
+TKO.US,D,20040514,000000,5.65011,5.65011,5.34108,5.35874,52558.6,0
+TKO.US,D,20040517,000000,5.4028,5.4028,5.18659,5.31451,97867.8,0
+TKO.US,D,20040518,000000,5.29699,5.35433,5.27476,5.30128,94469.6,0
+TKO.US,D,20040519,000000,5.30128,5.36314,5.20854,5.28795,74533.6,0
+TKO.US,D,20040520,000000,5.20854,5.45586,5.18659,5.38517,123467,0
+TKO.US,D,20040521,000000,5.20854,5.26604,5.07622,5.07622,504744,0
+TKO.US,D,20040524,000000,5.09836,5.2219,5.08509,5.19094,3086009,0
+TKO.US,D,20040525,000000,5.20854,5.20854,5.12041,5.17337,493190,0
+TKO.US,D,20040526,000000,5.17337,5.38517,5.16887,5.38517,219296,0
+TKO.US,D,20040527,000000,5.40731,5.48687,5.34108,5.43817,376292,0
+TKO.US,D,20040528,000000,5.40731,5.40731,5.25272,5.35874,393963,0
+TKO.US,D,20040601,000000,5.35874,5.58387,5.35874,5.57509,254184,0
+TKO.US,D,20040602,000000,5.57509,5.62785,5.47359,5.57509,254864,0
+TKO.US,D,20040603,000000,5.61917,5.65011,5.42931,5.51761,315578,0
+TKO.US,D,20040604,000000,5.51761,5.61031,5.43374,5.46915,615298,0
+TKO.US,D,20040607,000000,5.5618,5.62785,5.45141,5.47359,189392,0
+TKO.US,D,20040608,000000,5.42931,5.55293,5.40731,5.4911,262566,0
+TKO.US,D,20040609,000000,5.49554,5.73391,5.49554,5.73391,251012,0
+TKO.US,D,20040610,000000,5.65011,5.87092,5.65011,5.86191,332342,0
+TKO.US,D,20040614,000000,5.82668,5.94132,5.82219,5.8399,152238,0
+TKO.US,D,20040615,000000,5.82668,5.99871,5.81347,5.98121,142497,0
+TKO.US,D,20040616,000000,5.96788,5.96788,5.71626,5.82668,190525,0
+TKO.US,D,20040617,000000,5.82668,5.87092,5.68983,5.87092,103984,0
+TKO.US,D,20040618,000000,5.87092,5.89282,5.66335,5.76052,96735.1,0
+TKO.US,D,20040621,000000,5.76052,5.93704,5.67658,5.91496,211593,0
+TKO.US,D,20040622,000000,5.82668,5.82668,5.38517,5.51761,155637,0
+TKO.US,D,20040623,000000,5.52205,5.91496,5.48687,5.81347,1268883,0
+TKO.US,D,20040624,000000,5.78677,5.82224,5.43202,5.65373,506955,0
+TKO.US,D,20040625,000000,5.63157,5.74236,5.58738,5.64496,304218,0
+TKO.US,D,20040628,000000,5.67598,5.67598,5.47188,5.52072,294746,0
+TKO.US,D,20040629,000000,5.52072,5.60944,5.49853,5.54733,185146,0
+TKO.US,D,20040630,000000,5.52072,5.67155,5.48513,5.65373,264527,0
+TKO.US,D,20040701,000000,5.63157,5.68922,5.56943,5.65373,128542,0
+TKO.US,D,20040702,000000,5.67598,5.85346,5.63602,5.85346,72840.9,0
+TKO.US,D,20040706,000000,5.84884,5.85346,5.63157,5.83107,82989.1,0
+TKO.US,D,20040707,000000,5.80903,5.80903,5.60944,5.72031,126964,0
+TKO.US,D,20040708,000000,5.63157,5.76463,5.60944,5.71148,119522,0
+TKO.US,D,20040709,000000,5.7071,5.76463,5.69371,5.71577,146809,0
+TKO.US,D,20040712,000000,5.6981,5.7381,5.63157,5.67598,50966.1,0
+TKO.US,D,20040713,000000,5.63602,5.76028,5.56509,5.72031,156281,0
+TKO.US,D,20040714,000000,5.67598,5.71148,5.63157,5.67598,60888.7,0
+TKO.US,D,20040715,000000,5.67598,5.76463,5.63157,5.6848,101255,0
+TKO.US,D,20040716,000000,5.6848,5.6848,5.49853,5.50297,125611,0
+TKO.US,D,20040719,000000,5.49853,5.5517,5.44978,5.48976,66301,0
+TKO.US,D,20040720,000000,5.48976,5.72031,5.45416,5.72031,81410.5,0
+TKO.US,D,20040721,000000,5.6981,5.75582,5.65373,5.68038,113884,0
+TKO.US,D,20040722,000000,5.63602,5.68038,5.43649,5.68038,124709,0
+TKO.US,D,20040723,000000,5.67598,5.76463,5.63157,5.67598,89529,0
+TKO.US,D,20040726,000000,5.63157,5.65819,5.46304,5.48976,162821,0
+TKO.US,D,20040727,000000,5.47649,5.60944,5.43202,5.50742,73968.5,0
+TKO.US,D,20040728,000000,5.47649,5.47649,5.37893,5.40983,76674.7,0
+TKO.US,D,20040729,000000,5.40983,5.54289,5.37893,5.51635,141622,0
+TKO.US,D,20040730,000000,5.49853,5.63602,5.43202,5.63602,168233,0
+TKO.US,D,20040802,000000,5.60944,5.6981,5.60503,5.65373,85920.7,0
+TKO.US,D,20040803,000000,5.60944,5.64046,5.52515,5.52515,155379,0
+TKO.US,D,20040804,000000,5.51191,5.62719,5.44089,5.50297,36758.7,0
+TKO.US,D,20040805,000000,5.48976,5.58738,5.45416,5.52072,66075.5,0
+TKO.US,D,20040806,000000,5.47649,5.58281,5.40983,5.53407,61565.2,0
+TKO.US,D,20040809,000000,5.54289,5.57394,5.48976,5.49419,82989.1,0
+TKO.US,D,20040810,000000,5.50742,5.54289,5.38327,5.4277,86597.3,0
+TKO.US,D,20040811,000000,5.4277,5.53407,5.34338,5.4277,51868.1,0
+TKO.US,D,20040812,000000,5.40983,5.4187,5.29027,5.31675,49387.5,0
+TKO.US,D,20040813,000000,5.32556,5.35222,5.23256,5.30342,46455.8,0
+TKO.US,D,20040816,000000,5.34338,5.38769,5.3345,5.36556,41720,0
+TKO.US,D,20040817,000000,5.38769,5.38769,5.20586,5.27688,50289.5,0
+TKO.US,D,20040818,000000,5.25468,5.31229,5.16597,5.20586,114335,0
+TKO.US,D,20040819,000000,5.21474,5.24582,5.17045,5.21913,170037,0
+TKO.US,D,20040820,000000,5.21038,5.30773,5.18816,5.27688,109148,0
+TKO.US,D,20040823,000000,5.21038,5.21038,4.94425,5.17045,143877,0
+TKO.US,D,20040824,000000,5.03734,5.15265,5.03734,5.08618,214689,0
+TKO.US,D,20040825,000000,5.08618,5.09513,4.97967,5.06843,99226.1,0
+TKO.US,D,20040826,000000,5.06843,5.12157,5.05514,5.09945,76674.7,0
+TKO.US,D,20040827,000000,5.07728,5.25468,5.07728,5.25468,44200.7,0
+TKO.US,D,20040830,000000,5.27239,5.37442,5.25468,5.37442,97873,0
+TKO.US,D,20040831,000000,5.34338,5.40104,5.29445,5.32556,66301,0
+TKO.US,D,20040901,000000,5.30342,5.32115,5.20586,5.29445,104187,0
+TKO.US,D,20040902,000000,5.27688,5.47649,5.25022,5.47649,49387.5,0
+TKO.US,D,20040903,000000,5.49853,5.52515,5.39652,5.47188,40366.9,0
+TKO.US,D,20040907,000000,5.47188,5.53407,5.32556,5.4187,48259.9,0
+TKO.US,D,20040908,000000,5.44089,5.46304,5.21913,5.23256,71262.3,0
+TKO.US,D,20040909,000000,5.18816,5.47188,5.16597,5.35222,59535.6,0
+TKO.US,D,20040910,000000,5.36556,5.39209,5.27688,5.29027,63369.3,0
+TKO.US,D,20040913,000000,5.3345,5.52072,5.3345,5.47649,46906.8,0
+TKO.US,D,20040914,000000,5.45416,5.47649,5.38769,5.41428,252801,0
+TKO.US,D,20040915,000000,5.38769,5.4277,5.31675,5.38327,154928,0
+TKO.US,D,20040916,000000,5.39652,5.44526,5.38327,5.40983,107119,0
+TKO.US,D,20040917,000000,5.40983,5.40983,5.29027,5.34338,43975.2,0
+TKO.US,D,20040920,000000,5.29898,5.43202,5.29898,5.40983,128768,0
+TKO.US,D,20040921,000000,5.4277,5.47188,5.40983,5.45416,86597.3,0
+TKO.US,D,20040922,000000,5.4277,5.4277,5.21474,5.27239,70811.3,0
+TKO.US,D,20040923,000000,5.31675,5.35659,5.30773,5.31675,55250.8,0
+TKO.US,D,20040924,000000,5.29898,5.36109,5.29445,5.34338,64722.4,0
+TKO.US,D,20040927,000000,5.43202,5.43202,5.33884,5.34338,55250.8,0
+TKO.US,D,20040928,000000,5.35666,5.45913,5.34784,5.44588,91102.7,0
+TKO.US,D,20040929,000000,5.45033,5.55273,5.41459,5.5351,87961.2,0
+TKO.US,D,20040930,000000,5.5351,5.54835,5.44588,5.44588,54527,0
+TKO.US,D,20041001,000000,5.45472,5.70429,5.43688,5.69538,104790,0
+TKO.US,D,20041004,000000,5.69538,5.76668,5.6375,5.65526,92224.6,0
+TKO.US,D,20041005,000000,5.6152,5.6375,5.4281,5.50372,87063.7,0
+TKO.US,D,20041006,000000,5.48151,5.70429,5.46376,5.69099,65522.1,0
+TKO.US,D,20041007,000000,5.69099,5.69099,5.44136,5.44136,50487.9,0
+TKO.US,D,20041008,000000,5.44136,5.45913,5.3835,5.3835,50039.1,0
+TKO.US,D,20041011,000000,5.34784,5.40138,5.34784,5.38798,38370.8,0
+TKO.US,D,20041012,000000,5.35226,5.37459,5.33444,5.35666,47795.2,0
+TKO.US,D,20041013,000000,5.35666,5.38798,5.28094,5.32552,91327.1,0
+TKO.US,D,20041014,000000,5.35226,5.36564,5.32552,5.34784,71131.9,0
+TKO.US,D,20041015,000000,5.34338,5.40569,5.33884,5.33884,76741.7,0
+TKO.US,D,20041018,000000,5.33884,5.34784,5.26758,5.28094,55424.5,0
+TKO.US,D,20041019,000000,5.29421,5.30323,5.26313,5.28094,253786,0
+TKO.US,D,20041020,000000,5.27204,5.4281,5.25863,5.39227,136205,0
+TKO.US,D,20041021,000000,5.39227,5.39227,5.34784,5.37,630538,0
+TKO.US,D,20041022,000000,5.35666,5.41904,5.35226,5.39227,128127,0
+TKO.US,D,20041025,000000,5.37,5.44136,5.37,5.41904,132390,0
+TKO.US,D,20041026,000000,5.43688,5.51274,5.39227,5.50372,47122.1,0
+TKO.US,D,20041027,000000,5.4904,5.53941,5.45913,5.49492,73600.2,0
+TKO.US,D,20041028,000000,5.48151,5.52603,5.47711,5.50372,262761,0
+TKO.US,D,20041029,000000,5.4904,5.55729,5.4904,5.52603,93795.4,0
+TKO.US,D,20041101,000000,5.54835,5.67302,5.51713,5.6241,49590.4,0
+TKO.US,D,20041102,000000,5.59286,5.73108,5.53941,5.57063,210703,0
+TKO.US,D,20041103,000000,5.59286,5.73547,5.59286,5.73547,129697,0
+TKO.US,D,20041104,000000,5.73547,5.84242,5.70868,5.84242,142937,0
+TKO.US,D,20041105,000000,5.85135,5.90489,5.77118,5.87365,89083.2,0
+TKO.US,D,20041108,000000,5.83799,5.86028,5.66422,5.68644,67317.2,0
+TKO.US,D,20041109,000000,5.65526,5.74885,5.65526,5.69538,153483,0
+TKO.US,D,20041110,000000,5.66869,5.73993,5.6598,5.68644,103893,0
+TKO.US,D,20041111,000000,5.71315,5.7221,5.6598,5.6821,56322.1,0
+TKO.US,D,20041112,000000,5.6598,5.71315,5.6598,5.6821,103219,0
+TKO.US,D,20041115,000000,5.70429,5.86028,5.70429,5.85135,108829,0
+TKO.US,D,20041116,000000,5.80678,5.95832,5.80678,5.88261,152810,0
+TKO.US,D,20041117,000000,5.90489,5.96721,5.90489,5.94487,116234,0
+TKO.US,D,20041118,000000,5.90489,5.90489,5.69976,5.74885,102995,0
+TKO.US,D,20041119,000000,5.72654,5.82458,5.70429,5.73993,143834,0
+TKO.US,D,20041122,000000,5.70429,6.00302,5.69538,5.97172,56097.7,0
+TKO.US,D,20041123,000000,5.57063,5.57063,5.08042,5.36564,125883,0
+TKO.US,D,20041124,000000,5.33884,5.39227,5.21403,5.3612,4016822,0
+TKO.US,D,20041126,000000,5.39227,5.41459,5.27204,5.35226,338381,0
+TKO.US,D,20041129,000000,5.37459,5.40569,5.32552,5.37459,196117,0
+TKO.US,D,20041130,000000,5.3835,5.38798,5.28094,5.34784,645797,0
+TKO.US,D,20041201,000000,5.31213,5.43688,5.31213,5.39227,339279,0
+TKO.US,D,20041202,000000,5.34784,5.44588,5.34784,5.40138,1149106,0
+TKO.US,D,20041203,000000,5.40138,5.44136,5.39227,5.42364,787387,0
+TKO.US,D,20041206,000000,5.41904,5.45913,5.39227,5.41904,846402,0
+TKO.US,D,20041207,000000,5.44136,5.44136,5.40138,5.41904,434645,0
+TKO.US,D,20041208,000000,5.46376,5.47266,5.41459,5.41904,350274,0
+TKO.US,D,20041209,000000,5.41904,5.41904,5.30323,5.34784,182429,0
+TKO.US,D,20041210,000000,5.32552,5.35666,5.26313,5.30323,960617,0
+TKO.US,D,20041213,000000,5.30763,5.34338,5.25425,5.33444,128127,0
+TKO.US,D,20041214,000000,5.33444,5.36564,5.28999,5.33884,729270,0
+TKO.US,D,20041215,000000,5.32552,5.36564,5.29879,5.33884,96263.7,0
+TKO.US,D,20041216,000000,5.30323,5.32552,5.20516,5.24091,789183,0
+TKO.US,D,20041217,000000,5.25863,5.28094,5.02252,5.14282,268371,0
+TKO.US,D,20041220,000000,5.14282,5.17848,5.01797,5.12488,756870,0
+TKO.US,D,20041221,000000,5.14728,5.29421,5.10264,5.25863,424996,0
+TKO.US,D,20041222,000000,5.28094,5.32552,5.23199,5.24535,368449,0
+TKO.US,D,20041223,000000,5.25863,5.40569,5.24091,5.39227,539884,0
+TKO.US,D,20041227,000000,5.37,5.40569,5.27658,5.30763,608099,0
+TKO.US,D,20041228,000000,5.30763,5.40219,5.30763,5.39322,204137,0
+TKO.US,D,20041229,000000,5.37965,5.42026,5.37067,5.40219,139275,0
+TKO.US,D,20041230,000000,5.40219,5.44735,5.40219,5.44735,501125,0
+TKO.US,D,20041231,000000,5.4698,5.4698,5.40677,5.46077,478246,0
+TKO.US,D,20050103,000000,5.46077,5.46526,5.40219,5.40219,126169,0
+TKO.US,D,20050104,000000,5.40219,5.42026,5.35281,5.35727,184145,0
+TKO.US,D,20050105,000000,5.37965,5.42479,5.27173,5.3617,181258,0
+TKO.US,D,20050106,000000,5.37965,5.40219,5.33474,5.36621,161710,0
+TKO.US,D,20050107,000000,5.36621,5.46077,5.36621,5.46077,116840,0
+TKO.US,D,20050110,000000,5.42479,5.54192,5.40219,5.51476,213911,0
+TKO.US,D,20050111,000000,5.51935,5.58229,5.49231,5.56884,643955,0
+TKO.US,D,20050112,000000,5.60483,5.60483,5.52382,5.57336,323421,0
+TKO.US,D,20050113,000000,5.56884,5.56884,5.51476,5.53727,207469,0
+TKO.US,D,20050114,000000,5.55974,5.6138,5.51476,5.6138,196585,0
+TKO.US,D,20050118,000000,5.59135,5.59588,5.52835,5.58229,181036,0
+TKO.US,D,20050119,000000,5.55974,5.58678,5.4698,5.4698,110176,0
+TKO.US,D,20050120,000000,5.43828,5.73978,5.36621,5.67677,170595,0
+TKO.US,D,20050121,000000,5.69036,5.73978,5.64993,5.69478,415827,0
+TKO.US,D,20050124,000000,5.67244,5.71283,5.60035,5.60483,128391,0
+TKO.US,D,20050125,000000,5.60483,5.6274,5.54628,5.55974,249452,0
+TKO.US,D,20050126,000000,5.55096,5.60035,5.51935,5.56884,377621,0
+TKO.US,D,20050127,000000,5.56432,5.65423,5.56432,5.63183,204359,0
+TKO.US,D,20050128,000000,5.6274,5.72627,5.55096,5.64077,261002,0
+TKO.US,D,20050131,000000,5.64537,5.67244,5.56432,5.67244,315202,0
+TKO.US,D,20050201,000000,5.64993,5.81191,5.63642,5.80732,235457,0
+TKO.US,D,20050202,000000,5.80732,5.82999,5.72627,5.77597,295210,0
+TKO.US,D,20050203,000000,5.7533,5.75786,5.6274,5.68128,126836,0
+TKO.US,D,20050204,000000,5.69036,5.70388,5.65423,5.69478,235457,0
+TKO.US,D,20050207,000000,5.64993,5.74438,5.64993,5.74438,207025,0
+TKO.US,D,20050208,000000,5.71741,5.7624,5.67244,5.75786,83076.6,0
+TKO.US,D,20050209,000000,5.73534,5.74438,5.58678,5.58678,147716,0
+TKO.US,D,20050210,000000,5.55974,5.58229,5.44735,5.48776,167930,0
+TKO.US,D,20050211,000000,5.4698,5.7533,5.4698,5.60483,193031,0
+TKO.US,D,20050214,000000,5.58229,5.58229,5.51476,5.51476,241011,0
+TKO.US,D,20050215,000000,5.55096,5.55974,5.40219,5.43374,111731,0
+TKO.US,D,20050216,000000,5.41132,5.44735,5.34822,5.41132,236124,0
+TKO.US,D,20050217,000000,5.41132,5.4698,5.38881,5.42026,354741,0
+TKO.US,D,20050218,000000,5.45628,5.48334,5.42923,5.43374,126169,0
+TKO.US,D,20050222,000000,5.42923,5.50589,5.15909,5.1861,96848.7,0
+TKO.US,D,20050223,000000,5.41132,5.71283,5.41132,5.55974,390504,0
+TKO.US,D,20050224,000000,5.58229,5.69478,5.43828,5.44735,347633,0
+TKO.US,D,20050225,000000,5.4698,5.69478,5.4698,5.57336,255671,0
+TKO.US,D,20050228,000000,5.60483,5.73534,5.50118,5.69929,214799,0
+TKO.US,D,20050301,000000,5.73534,5.74885,5.60035,5.60483,173927,0
+TKO.US,D,20050302,000000,5.6274,5.66335,5.59588,5.6274,167930,0
+TKO.US,D,20050303,000000,5.60483,5.64993,5.58229,5.59588,173483,0
+TKO.US,D,20050304,000000,5.58678,5.67244,5.58678,5.59135,68416,0
+TKO.US,D,20050307,000000,5.63183,5.78948,5.63183,5.78948,122615,0
+TKO.US,D,20050308,000000,5.73534,5.78948,5.72627,5.73534,263002,0
+TKO.US,D,20050309,000000,5.71283,5.82549,5.67244,5.69478,83743,0
+TKO.US,D,20050310,000000,5.68128,5.75786,5.67244,5.69478,152381,0
+TKO.US,D,20050311,000000,5.71741,5.7533,5.48334,5.56432,131056,0
+TKO.US,D,20050314,000000,5.60483,5.68589,5.58229,5.6274,154380,0
+TKO.US,D,20050315,000000,5.64993,5.73097,5.58678,5.65893,98847.9,0
+TKO.US,D,20050316,000000,5.6274,5.69929,5.51935,5.66335,74635.7,0
+TKO.US,D,20050317,000000,5.66335,5.66335,5.51476,5.54192,84853.7,0
+TKO.US,D,20050318,000000,5.51476,5.51476,5.2402,5.46077,49090.7,0
+TKO.US,D,20050321,000000,5.42479,5.44735,5.37965,5.40677,368513,0
+TKO.US,D,20050322,000000,5.37965,5.37965,5.31671,5.36621,137276,0
+TKO.US,D,20050323,000000,5.36621,5.37067,5.29418,5.30321,101291,0
+TKO.US,D,20050324,000000,5.29418,5.4157,5.28519,5.41132,101735,0
+TKO.US,D,20050328,000000,5.36621,5.37965,5.26719,5.3617,191476,0
+TKO.US,D,20050329,000000,5.37533,5.40723,5.26166,5.32994,213295,0
+TKO.US,D,20050330,000000,5.34358,5.49356,5.34358,5.49356,162500,0
+TKO.US,D,20050331,000000,5.5027,5.5027,5.29798,5.4573,73443.9,0
+TKO.US,D,20050401,000000,5.4573,5.4573,5.31163,5.37077,264090,0
+TKO.US,D,20050404,000000,5.41627,5.52093,5.41169,5.51642,93234.2,0
+TKO.US,D,20050405,000000,5.48006,5.53906,5.47536,5.51184,178992,0
+TKO.US,D,20050406,000000,5.51184,5.51184,5.44809,5.46179,409219,0
+TKO.US,D,20050407,000000,5.44363,5.53455,5.40263,5.53455,256833,0
+TKO.US,D,20050408,000000,5.5254,5.53906,5.48451,5.51642,126437,0
+TKO.US,D,20050411,000000,5.53002,5.55729,5.42529,5.48906,108846,0
+TKO.US,D,20050412,000000,5.47536,5.48906,5.36626,5.48451,122040,0
+TKO.US,D,20050413,000000,5.4573,5.49356,5.44809,5.46635,149086,0
+TKO.US,D,20050414,000000,5.46635,5.49356,5.36626,5.41169,140071,0
+TKO.US,D,20050415,000000,5.41627,5.46179,5.25249,5.25249,122479,0
+TKO.US,D,20050418,000000,5.28433,5.31163,5.22987,5.24805,64428.3,0
+TKO.US,D,20050419,000000,5.24805,5.27076,5.16164,5.18434,72124.5,0
+TKO.US,D,20050420,000000,5.22987,5.22987,5.05702,5.09799,115223,0
+TKO.US,D,20050421,000000,5.14356,5.1753,5.05702,5.14356,175693,0
+TKO.US,D,20050422,000000,5.11611,5.14798,5.00242,5.1207,134354,0
+TKO.US,D,20050425,000000,5.13887,5.19343,5.11611,5.16164,259692,0
+TKO.US,D,20050426,000000,5.12518,5.12518,4.98879,5.00242,71904.6,0
+TKO.US,D,20050427,000000,4.98879,4.9979,4.77508,4.97967,284100,0
+TKO.US,D,20050428,000000,4.97967,4.97967,4.8569,4.87514,225829,0
+TKO.US,D,20050429,000000,4.86606,4.86606,4.75232,4.86147,71904.6,0
+TKO.US,D,20050502,000000,4.82518,4.82518,4.63407,4.68861,164699,0
+TKO.US,D,20050503,000000,4.65687,4.72958,4.61141,4.68408,255074,0
+TKO.US,D,20050504,000000,4.72051,4.78414,4.50676,4.54769,248477,0
+TKO.US,D,20050505,000000,4.57042,4.75232,4.57042,4.73872,196143,0
+TKO.US,D,20050506,000000,4.78414,4.93881,4.70689,4.90688,159201,0
+TKO.US,D,20050509,000000,4.87965,4.92512,4.82055,4.86606,161840,0
+TKO.US,D,20050510,000000,4.8569,4.86147,4.75691,4.79328,137652,0
+TKO.US,D,20050511,000000,4.82055,4.82055,4.64319,4.6932,88396.5,0
+TKO.US,D,20050512,000000,4.72051,4.73872,4.63869,4.73872,363041,0
+TKO.US,D,20050513,000000,4.70689,4.82968,4.66138,4.80687,160301,0
+TKO.US,D,20050516,000000,4.82968,4.87965,4.77508,4.82055,144688,0
+TKO.US,D,20050517,000000,4.78873,4.83874,4.74319,4.83874,198782,0
+TKO.US,D,20050518,000000,4.83874,4.86147,4.72051,4.81605,122699,0
+TKO.US,D,20050519,000000,4.77508,4.82518,4.74319,4.79781,215714,0
+TKO.US,D,20050520,000000,4.79781,4.79781,4.66138,4.77508,77841.7,0
+TKO.US,D,20050523,000000,4.79781,4.81142,4.68408,4.766,82679.4,0
+TKO.US,D,20050524,000000,4.78873,4.92061,4.74774,4.89333,171515,0
+TKO.US,D,20050525,000000,4.92061,4.92061,4.70232,4.82518,173055,0
+TKO.US,D,20050526,000000,4.79781,4.87514,4.79328,4.79328,127317,0
+TKO.US,D,20050527,000000,4.79781,4.86147,4.75232,4.79781,40680,0
+TKO.US,D,20050531,000000,4.80687,4.97062,4.8024,4.92964,80920.2,0
+TKO.US,D,20050601,000000,4.91606,4.94339,4.75691,4.77508,148427,0
+TKO.US,D,20050602,000000,4.79781,4.82968,4.73408,4.81142,93893.8,0
+TKO.US,D,20050603,000000,4.78873,4.8024,4.67956,4.70689,165358,0
+TKO.US,D,20050606,000000,4.73408,4.79781,4.72958,4.73408,73004.1,0
+TKO.US,D,20050607,000000,4.76139,4.8024,4.75232,4.75232,51674.6,0
+TKO.US,D,20050608,000000,4.75232,4.76139,4.65227,4.67048,60030.5,0
+TKO.US,D,20050609,000000,4.66138,4.75691,4.66138,4.72051,122479,0
+TKO.US,D,20050610,000000,4.72958,4.74319,4.68861,4.69779,75642.8,0
+TKO.US,D,20050613,000000,4.71137,4.85241,4.71137,4.74319,26606.9,0
+TKO.US,D,20050614,000000,4.72051,4.79328,4.71594,4.75232,108186,0
+TKO.US,D,20050615,000000,4.73872,4.75232,4.70689,4.73872,88396.5,0
+TKO.US,D,20050616,000000,4.73872,4.82968,4.71137,4.76139,118521,0
+TKO.US,D,20050617,000000,4.77055,4.84333,4.72958,4.766,125998,0
+TKO.US,D,20050620,000000,4.74774,4.78873,4.68861,4.72051,198342,0
+TKO.US,D,20050621,000000,4.71137,4.73408,4.66589,4.66589,129736,0
+TKO.US,D,20050622,000000,4.68408,4.75232,4.66138,4.68408,165578,0
+TKO.US,D,20050623,000000,4.68408,4.6932,4.59315,4.63407,164039,0
+TKO.US,D,20050624,000000,4.62956,4.64773,4.54769,4.56135,173274,0
+TKO.US,D,20050627,000000,4.53861,4.59315,4.53861,4.57953,602284,0
+TKO.US,D,20050628,000000,4.61174,4.80965,4.60252,4.78663,86039.5,0
+TKO.US,D,20050629,000000,4.80506,4.80965,4.69456,4.76821,181421,0
+TKO.US,D,20050630,000000,5.17782,5.47708,4.99833,5.25608,150351,0
+TKO.US,D,20050701,000000,5.19169,5.37116,5.19169,5.37116,763275,0
+TKO.US,D,20050705,000000,5.29294,5.50923,5.27442,5.45402,385005,0
+TKO.US,D,20050706,000000,5.431,5.48625,5.3849,5.44944,332425,0
+TKO.US,D,20050707,000000,5.35736,5.63799,5.32058,5.51377,213578,0
+TKO.US,D,20050708,000000,5.50007,5.63799,5.45402,5.59204,254425,0
+TKO.US,D,20050711,000000,5.57367,5.73014,5.55524,5.65654,173817,0
+TKO.US,D,20050712,000000,5.58285,5.67025,5.49089,5.49089,217923,0
+TKO.US,D,20050713,000000,5.48625,5.523,5.3849,5.431,169689,0
+TKO.US,D,20050714,000000,5.45402,5.50007,5.29752,5.34358,112112,0
+TKO.US,D,20050715,000000,5.3021,5.51377,5.3021,5.44476,133839,0
+TKO.US,D,20050718,000000,5.41725,5.41725,5.26992,5.31119,88212.2,0
+TKO.US,D,20050719,000000,5.31119,5.523,5.31119,5.50463,166647,0
+TKO.US,D,20050720,000000,5.47708,5.52761,5.33433,5.50007,131014,0
+TKO.US,D,20050721,000000,5.47708,5.49539,5.3389,5.40808,128407,0
+TKO.US,D,20050722,000000,5.40808,5.67946,5.40808,5.67946,165995,0
+TKO.US,D,20050725,000000,5.64274,5.68408,5.59204,5.62421,142095,0
+TKO.US,D,20050726,000000,5.65654,5.67946,5.53685,5.63799,111894,0
+TKO.US,D,20050727,000000,5.66106,5.68408,5.49539,5.66106,115371,0
+TKO.US,D,20050728,000000,5.67491,5.73475,5.56903,5.70726,106028,0
+TKO.US,D,20050729,000000,5.70726,5.71626,5.59663,5.65654,107984,0
+TKO.US,D,20050801,000000,5.63354,5.66572,5.57834,5.57834,102769,0
+TKO.US,D,20050802,000000,5.60128,5.77156,5.60128,5.7532,79738.7,0
+TKO.US,D,20050803,000000,5.71626,5.7439,5.61512,5.72552,167299,0
+TKO.US,D,20050804,000000,5.67025,5.72552,5.62892,5.68408,174034,0
+TKO.US,D,20050805,000000,5.70726,5.70726,5.59204,5.65189,87560.4,0
+TKO.US,D,20050808,000000,5.65189,5.72103,5.65189,5.66572,111894,0
+TKO.US,D,20050809,000000,5.66572,5.70726,5.65654,5.70726,53883.3,0
+TKO.US,D,20050810,000000,5.67491,5.73014,5.66106,5.7117,125365,0
+TKO.US,D,20050811,000000,5.68408,5.70726,5.62421,5.67025,88212.2,0
+TKO.US,D,20050812,000000,5.67025,5.67491,5.61512,5.67025,114936,0
+TKO.US,D,20050815,000000,5.63799,5.71626,5.61977,5.69337,94295.9,0
+TKO.US,D,20050816,000000,5.65189,5.65189,5.57834,5.62892,120585,0
+TKO.US,D,20050817,000000,5.63354,5.72103,5.59204,5.70252,112546,0
+TKO.US,D,20050818,000000,5.65654,5.71626,5.6105,5.63354,65833.3,0
+TKO.US,D,20050819,000000,5.61512,5.69337,5.6105,5.64274,129493,0
+TKO.US,D,20050822,000000,5.67025,5.73014,5.63799,5.6887,59749.7,0
+TKO.US,D,20050823,000000,5.66572,5.70252,5.56903,5.6105,92992.2,0
+TKO.US,D,20050824,000000,5.59204,5.65654,5.55524,5.60128,97772.2,0
+TKO.US,D,20050825,000000,5.60128,5.61977,5.44944,5.57367,74741.4,0
+TKO.US,D,20050826,000000,5.52761,5.63799,5.47708,5.523,95816.8,0
+TKO.US,D,20050829,000000,5.50923,5.63799,5.47245,5.60128,96034,0
+TKO.US,D,20050830,000000,5.60128,5.62892,5.49089,5.61512,76045,0
+TKO.US,D,20050831,000000,5.66106,5.81299,5.58747,5.81299,43237,0
+TKO.US,D,20050901,000000,5.78075,5.80383,5.63799,5.68408,212708,0
+TKO.US,D,20050902,000000,5.6887,5.80841,5.63354,5.6473,140574,0
+TKO.US,D,20050906,000000,5.61512,5.77156,5.61512,5.7117,46930.6,0
+TKO.US,D,20050907,000000,6.0754,6.35155,5.98331,6.11677,102334,0
+TKO.US,D,20050908,000000,5.82219,6.15826,5.71626,6.1305,664851,0
+TKO.US,D,20050909,000000,6.09835,6.19961,6.02935,6.09378,330035,0
+TKO.US,D,20050912,000000,6.09835,6.16288,6.00636,6.08915,165995,0
+TKO.US,D,20050913,000000,6.05228,6.05228,5.85898,5.97405,97989.5,0
+TKO.US,D,20050914,000000,6.00636,6.07074,5.8775,6.00171,126886,0
+TKO.US,D,20050915,000000,6.02019,6.08002,5.99247,6.07074,135577,0
+TKO.US,D,20050916,000000,6.10295,6.10295,5.928,6.05696,57142.4,0
+TKO.US,D,20050919,000000,6.02935,6.10295,6.02935,6.06606,310698,0
+TKO.US,D,20050920,000000,6.07074,6.1352,5.99247,6.02472,76262.3,0
+TKO.US,D,20050921,000000,6.01085,6.02472,5.83604,5.8775,156870,0
+TKO.US,D,20050922,000000,5.84523,5.94184,5.82219,5.90968,125800,0
+TKO.US,D,20050923,000000,5.89126,5.9972,5.79924,5.89577,101900,0
+TKO.US,D,20050926,000000,5.93726,6.05696,5.89126,6.00636,84301.4,0
+TKO.US,D,20050927,000000,5.96033,5.9972,5.79924,5.88201,204669,0
+TKO.US,D,20050928,000000,5.89132,6.01681,5.84957,5.90057,197367,0
+TKO.US,D,20050929,000000,5.92846,6.0679,5.81699,6.03083,189834,0
+TKO.US,D,20050930,000000,5.98414,6.23974,5.91,6.04011,110629,0
+TKO.US,D,20051003,000000,5.99353,6.1236,5.9889,6.03083,338128,0
+TKO.US,D,20051004,000000,6.03083,6.1236,5.89132,5.97045,254403,0
+TKO.US,D,20051005,000000,5.94717,5.9889,5.84957,5.88668,151523,0
+TKO.US,D,20051006,000000,5.92387,6.00748,5.78441,5.88201,164652,0
+TKO.US,D,20051007,000000,5.88668,5.93329,5.86351,5.89132,201026,0
+TKO.US,D,20051010,000000,5.89132,5.9796,5.83566,5.91,109337,0
+TKO.US,D,20051011,000000,5.91456,5.9889,5.84019,5.86351,141837,0
+TKO.US,D,20051012,000000,5.81699,5.88201,5.69148,5.76599,132152,0
+TKO.US,D,20051013,000000,5.73337,5.80308,5.66832,5.72874,211787,0
+TKO.US,D,20051014,000000,5.77052,5.961,5.73337,5.94246,82648.9,0
+TKO.US,D,20051017,000000,5.97045,6.04011,5.82628,5.95175,183807,0
+TKO.US,D,20051018,000000,5.92387,5.92387,5.74739,5.84019,162499,0
+TKO.US,D,20051019,000000,5.80771,5.9796,5.74739,5.9796,147218,0
+TKO.US,D,20051020,000000,5.96568,5.9796,5.81234,5.9192,137317,0
+TKO.US,D,20051021,000000,5.91456,5.9796,5.81234,5.85873,144635,0
+TKO.US,D,20051024,000000,5.90057,5.98414,5.88668,5.90527,80711.8,0
+TKO.US,D,20051025,000000,5.90057,5.9796,5.80308,5.92387,105893,0
+TKO.US,D,20051026,000000,5.92387,5.98414,5.78914,5.89588,116009,0
+TKO.US,D,20051027,000000,5.85414,5.89588,5.67767,5.78914,134304,0
+TKO.US,D,20051028,000000,5.80308,5.84483,5.71014,5.83094,94917.1,0
+TKO.US,D,20051031,000000,5.84957,5.9796,5.84957,5.92387,85877.3,0
+TKO.US,D,20051101,000000,5.90057,5.99353,5.84019,5.9796,131291,0
+TKO.US,D,20051102,000000,5.961,6.12832,5.961,6.03532,130430,0
+TKO.US,D,20051103,000000,6.07723,6.17939,6.04011,6.05858,223840,0
+TKO.US,D,20051104,000000,6.01681,6.147,5.975,6.03083,75761.5,0
+TKO.US,D,20051107,000000,6.02141,6.0679,5.92387,5.95175,156258,0
+TKO.US,D,20051108,000000,5.92387,6.00748,5.9192,5.95175,116870,0
+TKO.US,D,20051109,000000,5.9378,6.0957,5.9378,6.03532,53592.6,0
+TKO.US,D,20051110,000000,6.04011,6.24447,5.92387,6.17939,102450,0
+TKO.US,D,20051111,000000,6.17939,6.21192,6.1236,6.16082,122036,0
+TKO.US,D,20051114,000000,6.15614,6.15614,6.02604,6.07723,78344.2,0
+TKO.US,D,20051115,000000,6.07257,6.10967,5.94717,5.96568,56605.8,0
+TKO.US,D,20051116,000000,5.96568,6.03532,5.86351,5.961,63708.5,0
+TKO.US,D,20051117,000000,5.9378,6.03083,5.9378,5.98414,66937,0
+TKO.US,D,20051118,000000,5.98414,6.04011,5.86351,6.00748,49288,0
+TKO.US,D,20051121,000000,5.9796,6.01207,5.7381,5.9889,122036,0
+TKO.US,D,20051122,000000,5.95635,6.19798,5.92846,6.16082,209850,0
+TKO.US,D,20051123,000000,6.11438,6.16082,6.08651,6.147,163145,0
+TKO.US,D,20051125,000000,6.13284,6.22118,6.08172,6.22118,82218.4,0
+TKO.US,D,20051128,000000,6.20728,6.22118,6.08651,6.09124,22814.5,0
+TKO.US,D,20051129,000000,6.13284,6.16538,6.10043,6.1236,89105.8,0
+TKO.US,D,20051130,000000,6.10967,6.29542,6.05405,6.27691,82864.1,0
+TKO.US,D,20051201,000000,6.41629,6.83455,6.41629,6.77878,189188,0
+TKO.US,D,20051202,000000,6.74158,6.84374,6.62084,6.79265,1521041,0
+TKO.US,D,20051205,000000,6.81588,6.89949,6.69032,6.82522,336191,0
+TKO.US,D,20051206,000000,6.87173,6.92277,6.76945,6.79743,422930,0
+TKO.US,D,20051207,000000,6.79743,6.85299,6.74625,6.82979,292714,0
+TKO.US,D,20051208,000000,6.84853,6.95994,6.78794,6.84853,240413,0
+TKO.US,D,20051209,000000,6.82979,6.84374,6.76019,6.82979,357499,0
+TKO.US,D,20051212,000000,6.82979,6.89501,6.79265,6.83455,192847,0
+TKO.US,D,20051213,000000,6.82522,6.8904,6.80199,6.86693,226208,0
+TKO.US,D,20051214,000000,6.85299,6.8856,6.80199,6.82979,224701,0
+TKO.US,D,20051215,000000,6.85299,6.86222,6.75547,6.82979,282599,0
+TKO.US,D,20051216,000000,6.82979,6.8856,6.66257,6.70441,311440,0
+TKO.US,D,20051219,000000,6.73686,6.74625,6.65328,6.68574,565198,0
+TKO.US,D,20051220,000000,6.71368,6.78341,6.68574,6.70441,281953,0
+TKO.US,D,20051221,000000,6.73235,6.80659,6.67653,6.72759,229006,0
+TKO.US,D,20051222,000000,6.72759,6.79743,6.67191,6.72297,231158,0
+TKO.US,D,20051223,000000,6.72759,6.82522,6.72759,6.73686,283675,0
+TKO.US,D,20051227,000000,6.78341,6.81588,6.63005,6.69969,150231,0
+TKO.US,D,20051228,000000,6.74715,6.96436,6.73288,6.95491,159795,0
+TKO.US,D,20051229,000000,6.95491,6.99268,6.88878,6.93115,210167,0
+TKO.US,D,20051230,000000,6.88398,6.93599,6.8225,6.93599,98840.2,0
+TKO.US,D,20060103,000000,6.98326,7.01619,6.93115,7.00213,168684,0
+TKO.US,D,20060104,000000,7.0067,7.06824,6.89826,7.03987,227311,0
+TKO.US,D,20060105,000000,6.99268,7.06824,6.94539,7.01158,305409,0
+TKO.US,D,20060106,000000,7.07771,7.12024,6.99268,7.08729,287419,0
+TKO.US,D,20060109,000000,7.08729,7.1344,7.07771,7.08729,399593,0
+TKO.US,D,20060110,000000,7.04476,7.11069,6.96908,7.03987,300965,0
+TKO.US,D,20060111,000000,7.02583,7.09187,6.89826,7.04929,334405,0
+TKO.US,D,20060112,000000,7.06352,7.08729,6.90769,7.02109,230909,0
+TKO.US,D,20060113,000000,7.03987,7.06824,6.95491,6.9974,276837,0
+TKO.US,D,20060117,000000,6.9974,7.12024,6.97373,7.09667,82331.5,0
+TKO.US,D,20060118,000000,7.07292,7.3045,7.07292,7.19122,362555,0
+TKO.US,D,20060119,000000,7.1344,7.51248,7.08729,7.23372,657382,0
+TKO.US,D,20060120,000000,7.158,7.1769,6.95491,6.98326,365518,0
+TKO.US,D,20060123,000000,6.95969,7.01619,6.88878,6.91715,215247,0
+TKO.US,D,20060124,000000,6.92167,7.01619,6.87913,6.94539,127624,0
+TKO.US,D,20060125,000000,6.98326,7.03987,6.9407,7.03987,190061,0
+TKO.US,D,20060126,000000,7.03987,7.03987,6.90769,6.96908,140958,0
+TKO.US,D,20060127,000000,6.94539,7.14875,6.93599,6.95969,140111,0
+TKO.US,D,20060130,000000,6.92663,6.97839,6.9123,6.96436,147096,0
+TKO.US,D,20060131,000000,6.9407,6.99268,6.90769,6.92167,136513,0
+TKO.US,D,20060201,000000,6.89826,7.10606,6.85566,7.06824,184134,0
+TKO.US,D,20060202,000000,7.0587,7.0587,6.84143,6.99268,210591,0
+TKO.US,D,20060203,000000,6.99268,7.04929,6.88398,7.03055,199373,0
+TKO.US,D,20060206,000000,6.97839,7.17224,6.95491,7.09187,107729,0
+TKO.US,D,20060207,000000,7.12503,7.18169,6.96908,7.00213,216093,0
+TKO.US,D,20060208,000000,7.03055,7.20539,6.93599,7.20539,163181,0
+TKO.US,D,20060209,000000,7.18169,7.3187,7.158,7.30937,205723,0
+TKO.US,D,20060210,000000,7.31395,7.3187,7.15311,7.19576,224136,0
+TKO.US,D,20060213,000000,7.20539,7.20539,7.04929,7.17224,185828,0
+TKO.US,D,20060214,000000,7.17224,7.2668,7.03055,7.09667,116195,0
+TKO.US,D,20060215,000000,7.11069,7.16759,7.06824,7.10606,141593,0
+TKO.US,D,20060216,000000,7.10128,7.16759,7.07292,7.16759,105189,0
+TKO.US,D,20060217,000000,7.16759,7.21939,7.04929,7.12503,137783,0
+TKO.US,D,20060221,000000,7.09667,7.22426,7.00213,7.13912,167626,0
+TKO.US,D,20060222,000000,7.14875,7.18169,7.08729,7.17224,148366,0
+TKO.US,D,20060223,000000,7.1769,7.1769,6.88878,6.88878,95030.5,0
+TKO.US,D,20060224,000000,6.92167,7.06352,6.85093,6.95491,142863,0
+TKO.US,D,20060227,000000,6.9974,7.12971,6.9502,7.10606,113655,0
+TKO.US,D,20060228,000000,7.10128,7.158,7.00213,7.06352,63918.1,0
+TKO.US,D,20060301,000000,7.08729,7.38497,7.04476,7.30937,94395.6,0
+TKO.US,D,20060302,000000,7.53605,7.72042,7.34715,7.62108,412081,0
+TKO.US,D,20060303,000000,7.90915,7.9993,7.70147,7.70604,1009778,0
+TKO.US,D,20060306,000000,7.65421,7.70147,7.52189,7.62108,487640,0
+TKO.US,D,20060307,000000,7.59766,7.69676,7.51248,7.56449,352396,0
+TKO.US,D,20060308,000000,7.55962,7.72497,7.49343,7.67794,329326,0
+TKO.US,D,20060309,000000,7.72497,7.89035,7.67794,7.79615,167414,0
+TKO.US,D,20060310,000000,7.79615,7.96606,7.76769,7.93775,431764,0
+TKO.US,D,20060313,000000,7.97558,8.00869,7.92834,7.93289,583093,0
+TKO.US,D,20060314,000000,7.9424,8.03224,7.88102,8.01335,371867,0
+TKO.US,D,20060315,000000,8.02738,8.03224,7.89035,8.00367,385413,0
+TKO.US,D,20060316,000000,8.02738,8.07007,7.95183,7.98955,175457,0
+TKO.US,D,20060317,000000,8.02738,8.04148,7.9424,8.00869,368269,0
+TKO.US,D,20060320,000000,7.9993,8.03224,7.83847,7.89035,478539,0
+TKO.US,D,20060321,000000,7.84309,7.87619,7.73913,7.76271,362343,0
+TKO.US,D,20060322,000000,7.72497,7.97558,7.66829,7.97078,246783,0
+TKO.US,D,20060323,000000,7.98482,8.018,7.83847,7.97558,204241,0
+TKO.US,D,20060324,000000,7.94703,7.9993,7.82897,7.93289,166144,0
+TKO.US,D,20060327,000000,7.95183,8.03224,7.89501,8.01335,164239,0
+TKO.US,D,20060328,000000,8.02258,8.0511,7.93289,8.00869,147307,0
+TKO.US,D,20060329,000000,8.08038,8.14287,8.05162,8.1236,315273,0
+TKO.US,D,20060330,000000,8.13785,8.13785,7.97021,8.05649,338225,0
+TKO.US,D,20060331,000000,8.0949,8.12837,8.02768,8.09968,306301,0
+TKO.US,D,20060403,000000,8.09968,8.21952,7.94138,7.98452,238489,0
+TKO.US,D,20060404,000000,7.94616,8.03263,7.81192,7.90791,299207,0
+TKO.US,D,20060405,000000,7.85523,8.20518,7.85523,8.14755,211573,0
+TKO.US,D,20060406,000000,8.12837,8.32484,8.10462,8.31066,336347,0
+TKO.US,D,20060407,000000,8.34897,8.36313,8.16204,8.26735,477396,0
+TKO.US,D,20060410,000000,8.21952,8.26248,7.98948,8.1236,350744,0
+TKO.US,D,20060411,000000,8.09968,8.19538,8.00367,8.08038,866116,0
+TKO.US,D,20060412,000000,8.13338,8.21952,8.0949,8.1236,267075,0
+TKO.US,D,20060413,000000,8.12837,8.21952,8.02768,8.14755,369314,0
+TKO.US,D,20060417,000000,8.13785,8.21466,8.07556,8.17156,649743,0
+TKO.US,D,20060418,000000,8.15234,8.25283,8.10462,8.22903,384337,0
+TKO.US,D,20060419,000000,8.17635,8.26248,8.11847,8.25283,557519,0
+TKO.US,D,20060420,000000,8.27202,8.30098,8.09002,8.25789,330296,0
+TKO.US,D,20060421,000000,8.26735,8.27202,8.16204,8.20976,657255,0
+TKO.US,D,20060424,000000,8.17156,8.23382,8.11394,8.16204,430241,0
+TKO.US,D,20060425,000000,8.17156,8.33448,8.1236,8.21466,277925,0
+TKO.US,D,20060426,000000,8.24321,8.37276,8.19538,8.26248,619280,0
+TKO.US,D,20060427,000000,8.20518,8.3873,8.11847,8.32484,496384,0
+TKO.US,D,20060428,000000,8.29129,8.43504,8.23382,8.31066,284184,0
+TKO.US,D,20060501,000000,8.31066,8.39204,8.24321,8.24321,318612,0
+TKO.US,D,20060502,000000,8.27712,8.37758,8.20518,8.36313,240785,0
+TKO.US,D,20060503,000000,8.27712,8.42085,8.25283,8.36313,115384,0
+TKO.US,D,20060504,000000,8.36313,8.37276,8.22903,8.27712,198845,0
+TKO.US,D,20060505,000000,8.24321,8.39665,8.24321,8.37276,224301,0
+TKO.US,D,20060508,000000,8.33921,8.59335,8.3295,8.55486,283141,0
+TKO.US,D,20060509,000000,8.57404,8.65074,8.48771,8.49745,216581,0
+TKO.US,D,20060510,000000,8.48771,8.63138,8.48305,8.60285,275421,0
+TKO.US,D,20060511,000000,8.63639,8.65554,8.56917,8.58847,287940,0
+TKO.US,D,20060512,000000,8.62691,8.65074,8.49259,8.62691,392058,0
+TKO.US,D,20060515,000000,8.62691,8.66972,8.55486,8.61713,492002,0
+TKO.US,D,20060516,000000,8.64136,8.74194,8.61713,8.72262,324037,0
+TKO.US,D,20060517,000000,8.72262,8.74194,8.58847,8.67449,245584,0
+TKO.US,D,20060518,000000,8.66972,8.72262,8.53558,8.55486,206983,0
+TKO.US,D,20060519,000000,8.51646,8.63639,8.48305,8.60759,160453,0
+TKO.US,D,20060522,000000,8.58847,8.71766,8.54519,8.5645,257268,0
+TKO.US,D,20060523,000000,8.62212,8.67449,8.55486,8.57903,623245,0
+TKO.US,D,20060524,000000,8.59335,8.62691,8.48771,8.58847,534776,0
+TKO.US,D,20060525,000000,8.62691,8.74194,8.57903,8.74194,219711,0
+TKO.US,D,20060526,000000,8.69402,8.84719,8.67971,8.80391,229309,0
+TKO.US,D,20060530,000000,8.78501,8.78501,8.53558,8.56917,161079,0
+TKO.US,D,20060531,000000,8.58373,8.69402,8.43995,8.55486,350327,0
+TKO.US,D,20060601,000000,8.55486,8.6988,8.55486,8.68908,195090,0
+TKO.US,D,20060602,000000,8.68908,8.88549,8.65554,8.88549,298164,0
+TKO.US,D,20060605,000000,8.83281,8.83281,8.57903,8.75148,311518,0
+TKO.US,D,20060606,000000,8.74194,8.74194,8.54044,8.68448,301711,0
+TKO.US,D,20060607,000000,8.68908,8.7659,8.5645,8.58847,353248,0
+TKO.US,D,20060608,000000,8.57903,8.62691,8.40137,8.55486,274378,0
+TKO.US,D,20060609,000000,8.55956,8.57903,8.35835,8.41583,374531,0
+TKO.US,D,20060612,000000,8.40137,8.52613,8.0949,8.14755,215329,0
+TKO.US,D,20060613,000000,8.02768,8.02768,7.47154,7.7785,724024,0
+TKO.US,D,20060614,000000,7.78321,8.07556,7.69706,7.82161,1723469,0
+TKO.US,D,20060615,000000,7.89359,8.14755,7.88872,8.02274,730075,0
+TKO.US,D,20060616,000000,8.02274,8.11394,7.95579,8.03727,490542,0
+TKO.US,D,20060619,000000,8.06134,8.0949,7.87434,7.93188,430241,0
+TKO.US,D,20060620,000000,7.91259,7.97495,7.7785,7.83128,333426,0
+TKO.US,D,20060621,000000,7.80248,7.97964,7.80248,7.86947,285228,0
+TKO.US,D,20060622,000000,7.83608,7.90791,7.7785,7.86474,312561,0
+TKO.US,D,20060623,000000,7.81675,7.90791,7.7688,7.88405,271456,0
+TKO.US,D,20060626,000000,7.90791,7.95096,7.85523,7.92698,270622,0
+TKO.US,D,20060627,000000,7.94616,8.00367,7.79768,7.82653,250174,0
+TKO.US,D,20060628,000000,7.90907,7.97229,7.79708,7.94805,306734,0
+TKO.US,D,20060629,000000,7.97731,8.29334,7.91413,8.27856,221416,0
+TKO.US,D,20060630,000000,8.29334,8.39066,8.14747,8.21543,262738,0
+TKO.US,D,20060703,000000,8.24477,8.50234,8.18649,8.48313,644100,0
+TKO.US,D,20060705,000000,8.50749,8.50749,8.20593,8.39066,196334,0
+TKO.US,D,20060706,000000,8.40525,8.54638,8.23018,8.26432,326676,0
+TKO.US,D,20060707,000000,8.2544,8.33234,8.17652,8.22036,202707,0
+TKO.US,D,20060710,000000,8.24962,8.39066,8.23989,8.24962,174131,0
+TKO.US,D,20060711,000000,8.22555,8.39066,8.09878,8.36145,208053,0
+TKO.US,D,20060712,000000,8.35185,8.38581,8.08426,8.09878,153572,0
+TKO.US,D,20060713,000000,8.08922,8.10841,7.9043,7.93837,131780,0
+TKO.US,D,20060714,000000,7.90907,8.09878,7.78254,8.02586,131575,0
+TKO.US,D,20060717,000000,8.00148,8.0354,7.78748,7.86527,259860,0
+TKO.US,D,20060718,000000,7.89934,7.97731,7.72905,7.91907,203118,0
+TKO.US,D,20060719,000000,7.95763,8.22555,7.92369,8.1718,113072,0
+TKO.US,D,20060720,000000,8.22036,8.24962,7.99182,8.02586,173103,0
+TKO.US,D,20060721,000000,7.98695,8.05502,7.83134,8.00632,143087,0
+TKO.US,D,20060724,000000,8.01622,8.2544,8.01622,8.16211,256982,0
+TKO.US,D,20060725,000000,8.07448,8.15234,7.99671,8.08922,170225,0
+TKO.US,D,20060726,000000,8.0452,8.08426,7.92865,8.00632,252254,0
+TKO.US,D,20060727,000000,8.0354,8.0354,7.75351,7.84092,100531,0
+TKO.US,D,20060728,000000,7.87497,8.05979,7.87497,8.02586,171458,0
+TKO.US,D,20060731,000000,7.97731,8.06493,7.87974,7.93837,156245,0
+TKO.US,D,20060801,000000,7.88951,7.91413,7.72905,7.8507,160151,0
+TKO.US,D,20060802,000000,7.87974,7.99182,7.83134,7.95275,149255,0
+TKO.US,D,20060803,000000,7.9043,8.04051,7.83617,8.0354,215454,0
+TKO.US,D,20060804,000000,8.05016,8.11816,7.81665,7.95763,149872,0
+TKO.US,D,20060807,000000,7.92865,7.92865,7.78254,7.83617,143499,0
+TKO.US,D,20060808,000000,7.83617,7.88951,7.69023,7.71932,179887,0
+TKO.US,D,20060809,000000,7.75841,7.8555,7.60265,7.6124,284736,0
+TKO.US,D,20060810,000000,7.56382,7.76327,7.53947,7.68536,144938,0
+TKO.US,D,20060811,000000,7.67583,7.76815,7.60766,7.74374,181121,0
+TKO.US,D,20060814,000000,7.77769,7.92865,7.77769,7.84582,114305,0
+TKO.US,D,20060815,000000,7.94805,7.95275,7.84092,7.8555,206613,0
+TKO.US,D,20060816,000000,7.88474,7.91413,7.80682,7.84092,160357,0
+TKO.US,D,20060817,000000,7.82653,7.87497,7.68055,7.72905,315780,0
+TKO.US,D,20060818,000000,7.74845,7.80682,7.70477,7.73399,441187,0
+TKO.US,D,20060821,000000,7.68536,7.75841,7.6658,7.74374,420834,0
+TKO.US,D,20060822,000000,7.71932,7.75841,7.70477,7.70966,98681.2,0
+TKO.US,D,20060823,000000,7.69511,7.75841,7.60265,7.6466,234779,0
+TKO.US,D,20060824,000000,7.69511,7.72905,7.58304,7.65105,189961,0
+TKO.US,D,20060825,000000,7.6173,7.68055,7.53466,7.55884,194278,0
+TKO.US,D,20060828,000000,7.55398,7.59288,7.47133,7.50044,143704,0
+TKO.US,D,20060829,000000,7.52478,7.55884,7.47133,7.53466,448588,0
+TKO.US,D,20060830,000000,7.55398,7.68055,7.49061,7.55398,348262,0
+TKO.US,D,20060831,000000,7.78254,8.51231,7.78254,8.40525,193456,0
+TKO.US,D,20060901,000000,8.28361,8.48794,8.2593,8.26908,1112220,0
+TKO.US,D,20060905,000000,8.35185,8.36646,8.24477,8.27389,456606,0
+TKO.US,D,20060906,000000,8.26908,8.34195,8.22555,8.2593,440365,0
+TKO.US,D,20060907,000000,8.2544,8.44405,8.21543,8.41028,271373,0
+TKO.US,D,20060908,000000,8.48794,8.49277,8.39066,8.41486,411377,0
+TKO.US,D,20060911,000000,8.40525,8.50234,8.29334,8.31751,217098,0
+TKO.US,D,20060912,000000,8.31751,8.35185,8.20088,8.27856,216276,0
+TKO.US,D,20060913,000000,8.22036,8.24477,8.15706,8.17652,420834,0
+TKO.US,D,20060914,000000,8.20088,8.29334,8.12318,8.15706,315574,0
+TKO.US,D,20060915,000000,8.1961,8.37601,8.1961,8.26908,206819,0
+TKO.US,D,20060918,000000,8.27389,8.38091,8.21543,8.23499,367793,0
+TKO.US,D,20060919,000000,8.20593,8.23989,7.93345,8.07922,212370,0
+TKO.US,D,20060920,000000,8.10841,8.31751,8.10841,8.19127,312490,0
+TKO.US,D,20060921,000000,8.21075,8.24962,8.00632,8.07448,204558,0
+TKO.US,D,20060922,000000,8.05016,8.07448,7.93345,8.05979,211547,0
+TKO.US,D,20060925,000000,8.07922,8.23499,8.03047,8.16211,101765,0
+TKO.US,D,20060926,000000,8.10364,8.1718,8.0354,8.14747,169197,0
+TKO.US,D,20060927,000000,8.19188,8.21164,8.0834,8.19675,183997,0
+TKO.US,D,20060928,000000,8.19675,8.30046,8.11296,8.23628,156843,0
+TKO.US,D,20060929,000000,8.20668,8.28552,8.10811,8.10811,141848,0
+TKO.US,D,20061002,000000,8.12767,8.17692,8.06355,8.09815,262621,0
+TKO.US,D,20061003,000000,8.05868,8.10811,7.94498,8.0785,191292,0
+TKO.US,D,20061004,000000,8.07332,8.15722,7.91553,8.10305,244384,0
+TKO.US,D,20061005,000000,8.13761,8.32037,8.11784,8.30541,274982,0
+TKO.US,D,20061006,000000,8.30541,8.30541,8.17692,8.21658,246815,0
+TKO.US,D,20061009,000000,8.1867,8.25111,8.14747,8.21658,216825,0
+TKO.US,D,20061010,000000,8.25111,8.28063,8.21164,8.26586,50862.7,0
+TKO.US,D,20061011,000000,8.24611,8.24611,8.02897,8.13761,82271.9,0
+TKO.US,D,20061012,000000,8.17692,8.34005,8.17692,8.33473,108209,0
+TKO.US,D,20061013,000000,8.34005,8.50768,8.31539,8.44354,116315,0
+TKO.US,D,20061016,000000,8.43861,8.48305,8.33473,8.36452,319361,0
+TKO.US,D,20061017,000000,8.26586,8.29558,8.1867,8.23137,136984,0
+TKO.US,D,20061018,000000,8.28063,8.30046,8.09815,8.13258,119760,0
+TKO.US,D,20061019,000000,8.13258,8.399,8.0834,8.39418,155019,0
+TKO.US,D,20061020,000000,8.53728,8.6855,8.48305,8.48305,223106,0
+TKO.US,D,20061023,000000,8.55199,8.55199,8.38431,8.38929,368602,0
+TKO.US,D,20061024,000000,8.38431,8.46334,8.23628,8.30046,273564,0
+TKO.US,D,20061025,000000,8.25111,8.40417,8.24117,8.30046,132121,0
+TKO.US,D,20061026,000000,8.34005,8.35476,8.22616,8.32037,96456.7,0
+TKO.US,D,20061027,000000,8.29056,8.45809,8.25111,8.26586,119355,0
+TKO.US,D,20061030,000000,8.22616,8.38929,8.19188,8.36452,115707,0
+TKO.US,D,20061031,000000,8.38929,8.38929,8.15722,8.22616,112870,0
+TKO.US,D,20061101,000000,8.27071,8.27071,8.01909,8.03882,155222,0
+TKO.US,D,20061102,000000,7.98955,8.00927,7.87604,7.91553,224120,0
+TKO.US,D,20061103,000000,7.93523,7.99454,7.87118,7.99454,190684,0
+TKO.US,D,20061106,000000,8.02897,8.05868,7.90074,8.04884,137390,0
+TKO.US,D,20061107,000000,8.03387,8.19675,8.0043,8.09313,150156,0
+TKO.US,D,20061108,000000,8.04884,8.21164,7.99965,8.11784,166367,0
+TKO.US,D,20061109,000000,8.13761,8.13761,7.91074,7.93037,135768,0
+TKO.US,D,20061110,000000,7.91074,7.99965,7.85136,7.98452,123205,0
+TKO.US,D,20061113,000000,8.0043,8.0043,7.84642,7.89571,102333,0
+TKO.US,D,20061114,000000,7.89571,7.98452,7.77217,7.94498,166570,0
+TKO.US,D,20061115,000000,7.94498,8.0043,7.87604,7.96984,222093,0
+TKO.US,D,20061116,000000,7.96984,7.96984,7.87604,7.92041,204058,0
+TKO.US,D,20061117,000000,7.90559,7.94498,7.74779,7.80682,210543,0
+TKO.US,D,20061120,000000,7.77727,7.95002,7.77727,7.89571,203653,0
+TKO.US,D,20061121,000000,7.89092,7.92041,7.79691,7.86611,115707,0
+TKO.US,D,20061122,000000,7.86611,7.87604,7.80189,7.86128,95038.2,0
+TKO.US,D,20061124,000000,7.85635,7.91074,7.82176,7.86611,117734,0
+TKO.US,D,20061127,000000,7.8267,7.85136,7.72291,7.84642,39109.5,0
+TKO.US,D,20061128,000000,7.83651,7.89571,7.74779,7.86128,319361,0
+TKO.US,D,20061129,000000,7.89571,7.96,7.82176,7.88588,258974,0
+TKO.US,D,20061130,000000,7.87604,7.92041,7.79691,7.86611,152182,0
+TKO.US,D,20061201,000000,7.88588,7.92041,7.77217,7.89092,174473,0
+TKO.US,D,20061204,000000,7.93523,7.99965,7.87118,7.96479,196561,0
+TKO.US,D,20061205,000000,8.1867,8.48794,8.03387,8.38929,276198,0
+TKO.US,D,20061206,000000,8.34005,8.35476,8.04884,8.07332,904586,0
+TKO.US,D,20061207,000000,8.10305,8.21658,8.09313,8.17217,316929,0
+TKO.US,D,20061208,000000,8.17692,8.29056,8.17217,8.25612,412778,0
+TKO.US,D,20061211,000000,8.31539,8.43364,8.24117,8.38929,222904,0
+TKO.US,D,20061212,000000,8.38929,8.45809,8.29056,8.34469,249652,0
+TKO.US,D,20061213,000000,8.47997,8.47997,8.32973,8.35489,355780,0
+TKO.US,D,20061214,000000,8.33997,8.43504,8.33997,8.36494,234922,0
+TKO.US,D,20061215,000000,8.34469,8.41002,8.30484,8.35489,138037,0
+TKO.US,D,20061218,000000,8.3848,8.43504,8.18467,8.24477,333806,0
+TKO.US,D,20061219,000000,8.21977,8.22953,8.14963,8.21466,262490,0
+TKO.US,D,20061220,000000,8.22953,8.34469,8.21977,8.27983,408118,0
+TKO.US,D,20061221,000000,8.27983,8.31483,8.15469,8.25474,299646,0
+TKO.US,D,20061222,000000,8.24986,8.27983,8.04456,8.18959,192173,0
+TKO.US,D,20061226,000000,8.18467,8.28989,8.09466,8.19462,263089,0
+TKO.US,D,20061227,000000,8.2348,8.29475,8.21466,8.2348,357378,0
+TKO.US,D,20061228,000000,8.20959,8.26462,8.17463,8.22953,190774,0
+TKO.US,D,20061229,000000,8.19462,8.2398,8.10462,8.15963,191973,0
+TKO.US,D,20070103,000000,8.1697,8.2348,8.04954,8.09968,265486,0
+TKO.US,D,20070104,000000,8.10462,8.17971,8.03439,8.15469,274276,0
+TKO.US,D,20070105,000000,8.09466,8.15469,8.03439,8.05443,156015,0
+TKO.US,D,20070108,000000,8.08461,8.1697,8.00943,8.10462,236520,0
+TKO.US,D,20070109,000000,8.14963,8.14963,8.01452,8.04954,302243,0
+TKO.US,D,20070110,000000,8.01452,8.06463,7.9343,8.00447,197566,0
+TKO.US,D,20070111,000000,8.00447,8.20469,7.99446,8.18959,342995,0
+TKO.US,D,20070112,000000,8.15963,8.32484,8.13464,8.2348,331408,0
+TKO.US,D,20070116,000000,8.2598,8.33466,8.13464,8.17463,418905,0
+TKO.US,D,20070117,000000,8.14963,8.29475,8.14963,8.17971,193172,0
+TKO.US,D,20070118,000000,8.15963,8.18959,8.03439,8.07957,168001,0
+TKO.US,D,20070119,000000,8.10969,8.21466,8.06952,8.20469,199964,0
+TKO.US,D,20070122,000000,8.20959,8.20959,8.11468,8.1697,226133,0
+TKO.US,D,20070123,000000,8.12969,8.1697,8.03439,8.05443,140034,0
+TKO.US,D,20070124,000000,8.04954,8.14963,8.04954,8.10969,301444,0
+TKO.US,D,20070125,000000,8.13971,8.15469,8.04954,8.10969,75710.6,0
+TKO.US,D,20070126,000000,8.13464,8.13971,7.92927,7.97446,165604,0
+TKO.US,D,20070129,000000,7.98435,8.10462,7.97446,7.99965,345392,0
+TKO.US,D,20070130,000000,8.03439,8.07448,8.0246,8.04954,126051,0
+TKO.US,D,20070131,000000,8.04954,8.08461,7.97446,8.04954,85898.6,0
+TKO.US,D,20070201,000000,8.05443,8.09466,7.99965,8.01452,106074,0
+TKO.US,D,20070202,000000,8.05964,8.11964,8.05964,8.10462,92690.6,0
+TKO.US,D,20070205,000000,8.08948,8.11468,7.98948,8.01931,67720,0
+TKO.US,D,20070206,000000,8.07957,8.14963,8.07448,8.11964,237120,0
+TKO.US,D,20070207,000000,8.14472,8.15469,8.05964,8.10969,336203,0
+TKO.US,D,20070208,000000,8.09466,8.15963,8.05964,8.09968,206556,0
+TKO.US,D,20070209,000000,8.06952,8.13971,8.06463,8.07957,101480,0
+TKO.US,D,20070212,000000,8.12442,8.2348,8.11964,8.20959,97085.4,0
+TKO.US,D,20070213,000000,8.16471,8.2598,8.01931,8.03439,142232,0
+TKO.US,D,20070214,000000,8.08461,8.15963,8.05964,8.06463,345991,0
+TKO.US,D,20070215,000000,8.05964,8.10462,8.01931,8.04456,209153,0
+TKO.US,D,20070216,000000,8.0246,8.10969,8.00447,8.04456,149423,0
+TKO.US,D,20070220,000000,7.98435,8.17463,7.9343,8.11964,137038,0
+TKO.US,D,20070221,000000,8.07448,8.14963,8.04954,8.10969,219940,0
+TKO.US,D,20070222,000000,8.11964,8.20959,8.07957,8.17463,176192,0
+TKO.US,D,20070223,000000,8.15469,8.24986,8.13971,8.1697,161409,0
+TKO.US,D,20070226,000000,8.15469,8.21977,8.10462,8.10969,197566,0
+TKO.US,D,20070227,000000,8.03439,8.10969,7.95952,8.01931,125651,0
+TKO.US,D,20070228,000000,8.01931,8.06952,7.90915,7.96943,243712,0
+TKO.US,D,20070301,000000,7.90915,8.13464,7.89431,7.97931,240915,0
+TKO.US,D,20070302,000000,7.95443,8.00943,7.90436,7.91439,286262,0
+TKO.US,D,20070305,000000,7.86914,8.01931,7.86428,7.91932,186979,0
+TKO.US,D,20070306,000000,7.97446,8.09968,7.91932,8.01452,266885,0
+TKO.US,D,20070307,000000,8.0246,8.04456,7.95952,8.03439,210751,0
+TKO.US,D,20070308,000000,8.06952,8.11964,8.01931,8.05964,218941,0
+TKO.US,D,20070309,000000,8.10969,8.11468,7.9343,7.97446,138037,0
+TKO.US,D,20070312,000000,7.93922,8.05443,7.93922,8.03439,276273,0
+TKO.US,D,20070313,000000,8.07017,8.07017,7.89226,7.91747,242626,0
+TKO.US,D,20070314,000000,7.90225,8.04977,7.90225,7.97852,255219,0
+TKO.US,D,20070315,000000,7.96338,8.05979,7.92265,7.95827,251481,0
+TKO.US,D,20070316,000000,7.95323,7.99391,7.87694,7.92761,104685,0
+TKO.US,D,20070319,000000,8.00382,8.02945,7.89226,7.96832,472068,0
+TKO.US,D,20070320,000000,7.94814,7.97852,7.88208,7.92265,173360,0
+TKO.US,D,20070321,000000,7.90758,8.03959,7.90758,8.00382,202090,0
+TKO.US,D,20070322,000000,8.00382,8.01411,7.9328,8.00912,243806,0
+TKO.US,D,20070323,000000,8.00912,8.01909,7.95323,7.97348,137743,0
+TKO.US,D,20070326,000000,7.99391,8.1309,7.98374,8.08023,156831,0
+TKO.US,D,20070327,000000,8.08023,8.1309,8.02446,8.03959,389815,0
+TKO.US,D,20070328,000000,8.01411,8.12092,8.00912,8.10057,185364,0
+TKO.US,D,20070329,000000,8.18679,8.43593,8.17668,8.39525,248923,0
+TKO.US,D,20070330,000000,8.42573,8.43593,8.15629,8.28361,574392,0
+TKO.US,D,20070402,000000,8.29877,8.32403,8.20725,8.24783,444716,0
+TKO.US,D,20070403,000000,8.27825,8.42077,8.27825,8.31887,410477,0
+TKO.US,D,20070404,000000,8.3394,8.3394,8.19206,8.22267,193235,0
+TKO.US,D,20070405,000000,8.20725,8.20725,8.15126,8.17172,162734,0
+TKO.US,D,20070409,000000,8.15126,8.18679,8.13614,8.17172,131053,0
+TKO.US,D,20070410,000000,8.16665,8.22267,8.1309,8.20725,127118,0
+TKO.US,D,20070411,000000,8.46151,8.6037,8.38512,8.5478,149157,0
+TKO.US,D,20070412,000000,8.5884,8.60881,8.4666,8.57827,820954,0
+TKO.US,D,20070413,000000,8.5884,8.5884,8.41045,8.44115,317401,0
+TKO.US,D,20070416,000000,8.48162,8.49186,8.20725,8.30375,303233,0
+TKO.US,D,20070417,000000,8.2937,8.35466,8.22267,8.3344,590724,0
+TKO.US,D,20070418,000000,8.30375,8.38006,8.28361,8.34437,335504,0
+TKO.US,D,20070419,000000,8.31398,8.4005,8.30899,8.35982,175721,0
+TKO.US,D,20070420,000000,8.44115,8.61397,8.40541,8.57311,193235,0
+TKO.US,D,20070423,000000,8.5478,8.65444,8.52752,8.63934,251677,0
+TKO.US,D,20070424,000000,8.64443,8.72051,8.63934,8.70023,260926,0
+TKO.US,D,20070425,000000,8.73075,8.76633,8.69007,8.70023,210551,0
+TKO.US,D,20070426,000000,8.69007,8.76633,8.68497,8.69508,259155,0
+TKO.US,D,20070427,000000,8.67449,8.73075,8.65951,8.70023,189693,0
+TKO.US,D,20070430,000000,8.69508,8.72051,8.62901,8.64443,135776,0
+TKO.US,D,20070501,000000,8.63434,8.65951,8.56306,8.65444,379779,0
+TKO.US,D,20070502,000000,8.63934,8.79175,8.62901,8.6646,207403,0
+TKO.US,D,20070503,000000,9.13739,9.44726,9.0559,9.38625,229835,0
+TKO.US,D,20070504,000000,9.37614,9.37614,9.16781,9.25906,822528,0
+TKO.US,D,20070507,000000,9.22869,9.22869,8.90332,9.02038,441567,0
+TKO.US,D,20070508,000000,8.97454,9.09643,8.8933,9.09643,423857,0
+TKO.US,D,20070509,000000,9.08641,9.39133,9.01022,9.34057,408706,0
+TKO.US,D,20070510,000000,9.31007,9.31007,9.06092,9.14203,570456,0
+TKO.US,D,20070511,000000,9.18294,9.28951,9.13202,9.2387,242035,0
+TKO.US,D,20070514,000000,9.27435,9.34057,9.24377,9.28951,216848,0
+TKO.US,D,20070515,000000,9.24377,9.37614,9.03068,9.06092,230229,0
+TKO.US,D,20070516,000000,9.07132,9.19304,8.995,9.15263,350853,0
+TKO.US,D,20070517,000000,9.11696,9.198,9.05077,9.12213,151321,0
+TKO.US,D,20070518,000000,9.15263,9.24377,9.09643,9.19304,148369,0
+TKO.US,D,20070521,000000,9.198,9.33035,9.12213,9.31981,173950,0
+TKO.US,D,20070522,000000,9.35061,9.35061,9.15776,9.21869,145615,0
+TKO.US,D,20070523,000000,9.25906,9.26417,9.11169,9.12213,165096,0
+TKO.US,D,20070524,000000,9.14203,9.17783,8.94404,8.96961,130069,0
+TKO.US,D,20070525,000000,9.02038,9.09146,9.00526,9.05077,215470,0
+TKO.US,D,20070529,000000,9.04571,9.14203,9.01022,9.02038,112359,0
+TKO.US,D,20070530,000000,8.94923,9.03068,8.91857,8.97454,191660,0
+TKO.US,D,20070531,000000,9.02038,9.07637,8.87809,8.89828,231803,0
+TKO.US,D,20070601,000000,8.95442,9.07637,8.92887,8.98991,306972,0
+TKO.US,D,20070604,000000,8.99981,9.16781,8.91857,9.16781,236526,0
+TKO.US,D,20070605,000000,9.14203,9.14203,9.01022,9.09146,200122,0
+TKO.US,D,20070606,000000,9.07637,9.11696,8.97454,9.09146,97601.4,0
+TKO.US,D,20070607,000000,9.09146,9.15263,8.98991,9.00526,141089,0
+TKO.US,D,20070608,000000,9.01519,9.09643,8.96467,9.07132,148566,0
+TKO.US,D,20070611,000000,9.07132,9.09643,8.95912,8.995,96617.5,0
+TKO.US,D,20070612,000000,8.94404,8.95442,8.81705,8.84235,103701,0
+TKO.US,D,20070613,000000,8.94024,8.94024,8.71872,8.80652,179314,0
+TKO.US,D,20070614,000000,8.79616,8.8117,8.71872,8.78053,200661,0
+TKO.US,D,20070615,000000,8.91481,8.94024,8.80137,8.8683,120901,0
+TKO.US,D,20070618,000000,8.87342,9.01769,8.80652,8.95582,250341,0
+TKO.US,D,20070619,000000,8.90957,8.95582,8.81679,8.89911,146129,0
+TKO.US,D,20070620,000000,8.94024,8.96628,8.64164,8.70332,125170,0
+TKO.US,D,20070621,000000,8.70868,8.70868,8.50758,8.6105,269165,0
+TKO.US,D,20070622,000000,8.5951,8.5951,8.45093,8.46643,311471,0
+TKO.US,D,20070625,000000,8.41477,8.62104,8.2808,8.44064,257521,0
+TKO.US,D,20070626,000000,8.46643,8.47139,8.27048,8.2808,251117,0
+TKO.US,D,20070627,000000,8.23454,8.25002,8.03867,8.21907,311665,0
+TKO.US,D,20070628,000000,8.188,8.38384,8.11602,8.37875,1084035,0
+TKO.US,D,20070629,000000,8.36332,8.45093,8.188,8.23972,537942,0
+TKO.US,D,20070702,000000,8.21907,8.30675,8.16739,8.30136,350477,0
+TKO.US,D,20070703,000000,8.31689,8.31689,8.26541,8.30136,302738,0
+TKO.US,D,20070705,000000,8.30136,8.40969,8.29623,8.40452,225695,0
+TKO.US,D,20070706,000000,8.40969,8.55378,8.39927,8.51287,391619,0
+TKO.US,D,20070709,000000,8.5487,8.55908,8.49205,8.51787,355135,0
+TKO.US,D,20070710,000000,8.50234,8.60017,8.4301,8.50758,181254,0
+TKO.US,D,20070711,000000,8.48686,8.51787,8.38896,8.47139,308948,0
+TKO.US,D,20070712,000000,8.51287,8.51787,8.43531,8.49205,233263,0
+TKO.US,D,20070713,000000,8.46643,8.49205,8.41994,8.48686,152727,0
+TKO.US,D,20070716,000000,8.47139,8.47646,8.39927,8.45625,133127,0
+TKO.US,D,20070717,000000,8.47139,8.52291,8.44582,8.48686,162236,0
+TKO.US,D,20070718,000000,8.41477,8.47646,8.38384,8.47646,84223.3,0
+TKO.US,D,20070719,000000,8.54366,8.54366,8.4301,8.47139,113914,0
+TKO.US,D,20070720,000000,8.45093,8.45093,8.25002,8.25002,69086.4,0
+TKO.US,D,20070723,000000,8.24485,8.36818,8.16739,8.3221,517954,0
+TKO.US,D,20070724,000000,8.25002,8.31179,8.12628,8.2292,185718,0
+TKO.US,D,20070725,000000,8.33242,8.33757,8.12628,8.16227,328160,0
+TKO.US,D,20070726,000000,8.04376,8.11083,7.781,7.8995,176403,0
+TKO.US,D,20070727,000000,7.85308,7.8995,7.72932,7.73459,242966,0
+TKO.US,D,20070730,000000,7.72932,7.76548,7.51824,7.68826,193092,0
+TKO.US,D,20070731,000000,7.74994,7.84804,7.64696,7.72932,249759,0
+TKO.US,D,20070801,000000,7.66254,7.75498,7.48222,7.48222,274210,0
+TKO.US,D,20070802,000000,8.03867,8.188,7.62642,7.62642,792164,0
+TKO.US,D,20070803,000000,7.71399,7.86334,7.44081,7.46666,634779,0
+TKO.US,D,20070806,000000,7.50772,7.67803,7.43068,7.62642,352030,0
+TKO.US,D,20070807,000000,7.60571,7.60571,7.37394,7.54399,569380,0
+TKO.US,D,20070808,000000,7.61609,7.62642,7.37394,7.51824,261984,0
+TKO.US,D,20070809,000000,7.51288,7.61609,7.27592,7.39978,756651,0
+TKO.US,D,20070810,000000,7.30174,7.72932,7.27067,7.66755,690281,0
+TKO.US,D,20070813,000000,7.75498,7.80652,7.46144,7.47163,397246,0
+TKO.US,D,20070814,000000,7.44605,7.47163,7.22959,7.24508,320397,0
+TKO.US,D,20070815,000000,7.21414,7.30691,7.15241,7.15751,262373,0
+TKO.US,D,20070816,000000,7.13162,7.31716,6.95133,7.31716,238697,0
+TKO.US,D,20070817,000000,7.50772,7.54904,7.33779,7.43068,341162,0
+TKO.US,D,20070820,000000,7.43068,7.52848,7.26562,7.49749,346208,0
+TKO.US,D,20070821,000000,7.46144,7.52848,7.43068,7.50276,314576,0
+TKO.US,D,20070822,000000,7.56473,7.70351,7.56473,7.68826,373959,0
+TKO.US,D,20070823,000000,7.70351,7.74492,7.68305,7.69857,280032,0
+TKO.US,D,20070824,000000,7.69334,7.69334,7.61609,7.64696,165341,0
+TKO.US,D,20070827,000000,7.65213,7.69334,7.60571,7.62642,166117,0
+TKO.US,D,20070828,000000,7.55425,7.80158,7.50276,7.63158,259850,0
+TKO.US,D,20070829,000000,7.67803,7.76022,7.63671,7.73459,394141,0
+TKO.US,D,20070830,000000,7.65213,7.79119,7.60074,7.62642,236562,0
+TKO.US,D,20070831,000000,7.72445,7.90978,7.69857,7.80652,323308,0
+TKO.US,D,20070904,000000,7.74994,7.85812,7.72445,7.84804,357075,0
+TKO.US,D,20070905,000000,7.78623,7.86858,7.76022,7.82214,337475,0
+TKO.US,D,20070906,000000,7.86334,7.98719,7.83768,7.96643,182419,0
+TKO.US,D,20070907,000000,7.85308,7.94083,7.63158,7.80652,123812,0
+TKO.US,D,20070910,000000,7.86334,7.89437,7.59038,7.70351,467303,0
+TKO.US,D,20070911,000000,7.71399,7.76548,7.61079,7.64192,229382,0
+TKO.US,D,20070912,000000,7.69941,7.73097,7.30137,7.31711,175457,0
+TKO.US,D,20070913,000000,7.34325,7.39564,7.33282,7.35895,605796,0
+TKO.US,D,20070914,000000,7.36961,7.44271,7.31197,7.44271,231588,0
+TKO.US,D,20070917,000000,7.40099,7.4376,7.36961,7.38,222806,0
+TKO.US,D,20070918,000000,7.42188,7.6523,7.38,7.62621,156174,0
+TKO.US,D,20070919,000000,7.63138,7.76761,7.51094,7.51609,319031,0
+TKO.US,D,20070920,000000,7.49007,7.98761,7.47427,7.91423,374207,0
+TKO.US,D,20070921,000000,8.02953,8.16566,7.97182,8.11833,824402,0
+TKO.US,D,20070924,000000,8.09214,8.09214,7.85136,7.8724,562839,0
+TKO.US,D,20070925,000000,7.85652,7.8724,7.75709,7.76761,221469,0
+TKO.US,D,20070926,000000,7.81988,7.91423,7.78321,7.86712,106725,0
+TKO.US,D,20070927,000000,7.90391,7.94558,7.85136,7.89846,147964,0
+TKO.US,D,20070928,000000,7.90898,7.94052,7.85136,7.89846,134600,0
+TKO.US,D,20071001,000000,7.8724,8.218,7.86712,8.15517,232734,0
+TKO.US,D,20071002,000000,8.1918,8.28605,8.14996,8.25467,234643,0
+TKO.US,D,20071003,000000,8.1918,8.22321,8.00864,8.04512,131163,0
+TKO.US,D,20071004,000000,8.08697,8.12897,8.01377,8.03987,128108,0
+TKO.US,D,20071005,000000,8.11317,8.19705,8.03465,8.16566,104052,0
+TKO.US,D,20071008,000000,8.13947,8.22321,8.11317,8.15517,95843,0
+TKO.US,D,20071009,000000,8.14479,8.17077,8.03465,8.07662,61286,0
+TKO.US,D,20071010,000000,8.11833,8.23376,8.03987,8.06612,131163,0
+TKO.US,D,20071011,000000,8.07662,8.12897,7.94052,7.9665,108825,0
+TKO.US,D,20071012,000000,7.95606,8.03987,7.7884,7.83028,90688.1,0
+TKO.US,D,20071015,000000,7.81471,7.86184,7.75709,7.81988,392918,0
+TKO.US,D,20071016,000000,7.79906,7.81471,7.73097,7.77787,346142,0
+TKO.US,D,20071017,000000,7.86184,7.8774,7.79376,7.83028,156938,0
+TKO.US,D,20071018,000000,7.80952,7.91938,7.77787,7.91938,168584,0
+TKO.US,D,20071019,000000,7.89846,7.96125,7.66809,7.73617,362370,0
+TKO.US,D,20071022,000000,7.67862,8.00864,7.67329,7.98761,199895,0
+TKO.US,D,20071023,000000,8.03465,8.08183,7.93508,8.01377,409146,0
+TKO.US,D,20071024,000000,7.95606,8.10811,7.92989,8.06612,245907,0
+TKO.US,D,20071025,000000,8.07662,8.15517,7.92472,7.94558,329913,0
+TKO.US,D,20071026,000000,8.03987,8.05024,7.8828,7.98243,134218,0
+TKO.US,D,20071029,000000,8.00864,8.03465,7.82517,7.85136,104434,0
+TKO.US,D,20071030,000000,7.82517,7.97182,7.82517,7.97182,84387.6,0
+TKO.US,D,20071031,000000,7.99789,8.02429,7.86184,7.96125,173548,0
+TKO.US,D,20071101,000000,8.01377,8.01377,7.75709,7.76761,214978,0
+TKO.US,D,20071102,000000,7.88806,7.88806,7.7256,7.81471,208869,0
+TKO.US,D,20071105,000000,7.7256,7.83574,7.69941,7.77787,186340,0
+TKO.US,D,20071106,000000,7.77787,7.93508,7.70477,7.91938,167438,0
+TKO.US,D,20071107,000000,7.81988,7.81988,7.65742,7.67329,142618,0
+TKO.US,D,20071108,000000,7.73097,7.7519,7.61565,7.7256,169920,0
+TKO.US,D,20071109,000000,7.65742,7.85652,7.54758,7.79906,99279.6,0
+TKO.US,D,20071112,000000,7.81471,8.13421,7.7884,7.98243,161329,0
+TKO.US,D,20071113,000000,8.05024,8.09214,7.92472,8.03465,137273,0
+TKO.US,D,20071114,000000,8.06612,8.06612,7.90391,7.9665,146628,0
+TKO.US,D,20071115,000000,7.91423,7.92472,7.73617,7.80417,92597.3,0
+TKO.US,D,20071116,000000,7.81988,7.98243,7.7256,7.98243,97370.4,0
+TKO.US,D,20071119,000000,7.90391,7.90391,7.61565,7.64703,221279,0
+TKO.US,D,20071120,000000,7.62621,7.76761,7.54228,7.73097,311967,0
+TKO.US,D,20071121,000000,7.69428,7.8828,7.5737,7.86712,244571,0
+TKO.US,D,20071123,000000,7.90391,8.00331,7.80417,7.95087,265763,0
+TKO.US,D,20071126,000000,7.92472,8.019,7.77787,8.019,94124.7,0
+TKO.US,D,20071127,000000,8.05567,8.07662,7.85652,8.03465,300893,0
+TKO.US,D,20071128,000000,8.10269,8.24947,8.07662,8.1918,152928,0
+TKO.US,D,20071129,000000,8.14479,8.218,8.11833,8.16039,118562,0
+TKO.US,D,20071130,000000,8.23376,8.27555,8.1813,8.25467,103479,0
+TKO.US,D,20071203,000000,8.24431,8.26516,8.12374,8.1918,180612,0
+TKO.US,D,20071204,000000,8.11317,8.11317,7.90898,7.91423,117799,0
+TKO.US,D,20071205,000000,7.99269,8.02429,7.84614,7.91938,199132,0
+TKO.US,D,20071206,000000,7.92989,7.97182,7.83028,7.94558,124481,0
+TKO.US,D,20071207,000000,7.98761,7.98761,7.90391,7.96125,105198,0
+TKO.US,D,20071210,000000,7.96125,8.02429,7.91938,8.01377,119135,0
+TKO.US,D,20071211,000000,8.06094,8.13421,7.83574,7.84085,80569.2,0
+TKO.US,D,20071212,000000,8.06978,8.09095,7.70797,7.8302,104075,0
+TKO.US,D,20071213,000000,7.74508,7.8356,7.6652,7.8356,120231,0
+TKO.US,D,20071214,000000,7.73443,7.77693,7.52153,7.56419,115159,0
+TKO.US,D,20071217,000000,7.48975,7.60124,7.42559,7.42559,143338,0
+TKO.US,D,20071218,000000,7.56942,7.85146,7.55348,7.84629,126242,0
+TKO.US,D,20071219,000000,7.8038,7.88346,7.75574,7.8356,185043,0
+TKO.US,D,20071220,000000,7.93148,7.94748,7.71328,7.77152,110838,0
+TKO.US,D,20071221,000000,7.87292,7.93148,7.70797,7.81964,194436,0
+TKO.US,D,20071224,000000,7.82484,8.1603,7.81418,8.11784,426445,0
+TKO.US,D,20071226,000000,8.05386,8.20815,7.9951,8.14963,90173.5,0
+TKO.US,D,20071227,000000,8.16558,8.19761,7.81418,7.81418,79653.2,0
+TKO.US,D,20071228,000000,7.87822,8.05386,7.85146,7.93148,112529,0
+TKO.US,D,20071231,000000,7.94748,7.95255,7.81418,7.85692,87355.5,0
+TKO.US,D,20080102,000000,7.84085,7.88886,7.64934,7.8038,112716,0
+TKO.US,D,20080103,000000,7.8356,7.8356,7.64397,7.67047,116286,0
+TKO.US,D,20080104,000000,7.6652,7.76621,7.55876,7.58541,142023,0
+TKO.US,D,20080107,000000,7.62787,7.8088,7.58541,7.69178,141083,0
+TKO.US,D,20080108,000000,7.69714,7.71328,7.47353,7.60671,115910,0
+TKO.US,D,20080109,000000,7.55876,7.58541,7.30336,7.48426,128685,0
+TKO.US,D,20080110,000000,7.41495,7.54279,7.33528,7.52153,76271.7,0
+TKO.US,D,20080111,000000,7.44699,7.51085,7.34044,7.40982,94494.3,0
+TKO.US,D,20080114,000000,7.45767,7.50558,7.34579,7.34579,119104,0
+TKO.US,D,20080115,000000,7.28717,7.51085,7.1063,7.51085,136763,0
+TKO.US,D,20080116,000000,7.47353,7.98452,7.46829,7.8088,180347,0
+TKO.US,D,20080117,000000,7.8088,7.84085,7.6652,7.68646,211532,0
+TKO.US,D,20080118,000000,7.56942,7.62252,7.25538,7.41495,114031,0
+TKO.US,D,20080122,000000,7.12222,7.7824,7.12222,7.58541,252673,0
+TKO.US,D,20080123,000000,7.35645,7.72905,7.32463,7.72905,182601,0
+TKO.US,D,20080124,000000,7.72377,7.75034,7.27126,7.30853,170578,0
+TKO.US,D,20080125,000000,7.43105,7.5322,7.27672,7.43634,315043,0
+TKO.US,D,20080128,000000,7.40982,7.63857,7.32463,7.63857,116474,0
+TKO.US,D,20080129,000000,7.67591,7.85146,7.59599,7.85146,142586,0
+TKO.US,D,20080130,000000,7.77152,7.87292,7.6652,7.82484,114783,0
+TKO.US,D,20080131,000000,7.74508,8.03788,7.71869,7.974,228815,0
+TKO.US,D,20080201,000000,7.98452,8.21889,7.97917,8.19761,248352,0
+TKO.US,D,20080204,000000,8.1603,8.41045,8.1603,8.30401,153858,0
+TKO.US,D,20080205,000000,8.17627,8.27202,8.05925,8.06978,230318,0
+TKO.US,D,20080206,000000,8.14431,8.25077,8.03263,8.03263,134508,0
+TKO.US,D,20080207,000000,7.9951,8.26671,7.96871,8.14431,80780.4,0
+TKO.US,D,20080208,000000,8.08563,8.20815,7.97917,8.15498,178280,0
+TKO.US,D,20080211,000000,8.11784,8.25077,8.04331,8.14963,96372.9,0
+TKO.US,D,20080212,000000,8.83629,8.99628,8.64988,8.6713,114971,0
+TKO.US,D,20080213,000000,8.6768,8.96405,8.6768,8.95878,438656,0
+TKO.US,D,20080214,000000,8.96405,9.18213,8.95341,9.05454,416864,0
+TKO.US,D,20080215,000000,8.96938,9.11834,8.92168,8.96405,539538,0
+TKO.US,D,20080219,000000,9.10225,9.31554,9.03852,9.15575,214162,0
+TKO.US,D,20080220,000000,9.05454,9.12358,9.02797,9.04385,446171,0
+TKO.US,D,20080221,000000,9.05454,9.17138,9.04385,9.08121,383613,0
+TKO.US,D,20080222,000000,9.11306,9.46445,9.11306,9.46445,309971,0
+TKO.US,D,20080225,000000,9.42195,9.50167,9.37922,9.47504,476792,0
+TKO.US,D,20080226,000000,9.56555,9.62957,9.38465,9.40046,351864,0
+TKO.US,D,20080227,000000,9.32596,9.55512,9.31554,9.36343,499711,0
+TKO.US,D,20080228,000000,9.30476,9.4964,9.26203,9.44842,364263,0
+TKO.US,D,20080229,000000,9.35237,9.54437,9.34746,9.42195,243844,0
+TKO.US,D,20080303,000000,9.45389,9.4964,9.28358,9.35237,326503,0
+TKO.US,D,20080304,000000,9.28358,9.55512,9.22467,9.50686,271271,0
+TKO.US,D,20080305,000000,9.50686,9.51217,9.37388,9.45908,276156,0
+TKO.US,D,20080306,000000,9.44842,9.47504,9.21961,9.22467,241401,0
+TKO.US,D,20080307,000000,9.22467,9.52842,9.22467,9.36855,110838,0
+TKO.US,D,20080310,000000,9.36855,9.5815,9.28358,9.30476,388121,0
+TKO.US,D,20080311,000000,9.47504,9.75734,9.44301,9.66673,260939,0
+TKO.US,D,20080312,000000,10.1282,10.2369,10.0308,10.1012,445980,0
+TKO.US,D,20080313,000000,10.0851,10.1282,9.86772,10.0904,709849,0
+TKO.US,D,20080314,000000,10.0961,10.0961,9.75932,9.862,313401,0
+TKO.US,D,20080317,000000,9.91078,10.0577,9.58543,9.93828,313217,0
+TKO.US,D,20080318,000000,9.96556,10.2151,9.85148,10.1662,210284,0
+TKO.US,D,20080319,000000,10.2586,10.3728,10.1988,10.1988,269392,0
+TKO.US,D,20080320,000000,10.4,10.4,10.0741,10.1063,296829,0
+TKO.US,D,20080324,000000,10.2369,10.5249,10.2099,10.5249,654976,0
+TKO.US,D,20080325,000000,10.476,10.476,10.1773,10.2099,400682,0
+TKO.US,D,20080326,000000,10.2369,10.2638,10.0796,10.2262,427751,0
+TKO.US,D,20080327,000000,10.3291,10.3291,9.88374,9.91078,213967,0
+TKO.US,D,20080328,000000,10.0199,10.1282,9.91078,9.91603,322976,0
+TKO.US,D,20080331,000000,9.98688,10.2314,9.9816,10.1063,235327,0
+TKO.US,D,20080401,000000,10.188,10.2586,10.1012,10.1773,223911,0
+TKO.US,D,20080402,000000,10.1773,10.3728,10.0084,10.0628,207338,0
+TKO.US,D,20080403,000000,10.0468,10.2151,9.9816,10.0519,295908,0
+TKO.US,D,20080404,000000,10.1229,10.1229,9.90563,10.014,206786,0
+TKO.US,D,20080407,000000,10.4816,10.4976,10.2638,10.4378,160199,0
+TKO.US,D,20080408,000000,10.5575,10.7369,10.3616,10.7312,601392,0
+TKO.US,D,20080409,000000,10.7254,10.7854,10.4434,10.4485,415229,0
+TKO.US,D,20080410,000000,10.4702,10.4816,10.3076,10.318,415045,0
+TKO.US,D,20080411,000000,10.2915,10.4976,10.2586,10.2696,302905,0
+TKO.US,D,20080414,000000,10.3076,10.3782,10.2859,10.3076,150071,0
+TKO.US,D,20080415,000000,10.318,10.324,10.1282,10.3127,181007,0
+TKO.US,D,20080416,000000,10.427,10.427,10.188,10.318,343600,0
+TKO.US,D,20080417,000000,10.2262,10.2859,10.1336,10.1988,207154,0
+TKO.US,D,20080418,000000,10.3291,10.3616,10.1719,10.3021,150440,0
+TKO.US,D,20080421,000000,10.2967,10.2967,10.1012,10.1827,259633,0
+TKO.US,D,20080422,000000,10.1119,10.1174,9.79182,9.84565,119505,0
+TKO.US,D,20080423,000000,9.84025,9.90003,9.66146,9.76447,359436,0
+TKO.US,D,20080424,000000,9.75364,9.80802,9.55799,9.67204,398289,0
+TKO.US,D,20080425,000000,9.73197,9.7482,9.57453,9.60691,255766,0
+TKO.US,D,20080428,000000,9.61794,9.79182,9.55273,9.55273,183032,0
+TKO.US,D,20080429,000000,9.55799,9.72631,9.54178,9.6993,209916,0
+TKO.US,D,20080430,000000,9.71004,9.75364,9.53108,9.58543,188372,0
+TKO.US,D,20080501,000000,9.54178,9.72631,9.54178,9.61236,221148,0
+TKO.US,D,20080502,000000,9.7482,9.82423,9.70453,9.81893,166091,0
+TKO.US,D,20080505,000000,9.72631,9.99804,9.72114,9.97612,202919,0
+TKO.US,D,20080506,000000,10.1827,10.1827,9.17246,9.1888,290384,0
+TKO.US,D,20080507,000000,9.44946,9.47124,8.7976,8.85224,787187,0
+TKO.US,D,20080508,000000,8.96067,9.02572,8.62409,8.74922,817201,0
+TKO.US,D,20080509,000000,8.75461,8.77595,8.64019,8.73797,522213,0
+TKO.US,D,20080512,000000,8.72704,9.28117,8.67821,9.19414,678730,0
+TKO.US,D,20080513,000000,9.21047,9.21047,8.93907,8.96067,1045531,0
+TKO.US,D,20080514,000000,8.96067,9.03113,8.80304,8.82489,400130,0
+TKO.US,D,20080515,000000,8.78158,8.78158,8.68925,8.77043,343600,0
+TKO.US,D,20080516,000000,8.78158,8.8901,8.72185,8.8901,285044,0
+TKO.US,D,20080519,000000,8.85763,9.03687,8.82489,8.8631,336787,0
+TKO.US,D,20080520,000000,8.87387,9.03113,8.8631,8.93907,307509,0
+TKO.US,D,20080521,000000,8.99328,9.1562,8.93907,9.02572,260186,0
+TKO.US,D,20080522,000000,9.06383,9.06925,8.99865,9.04762,268103,0
+TKO.US,D,20080523,000000,8.98232,8.99328,8.85763,8.9335,174930,0
+TKO.US,D,20080527,000000,8.82489,8.92789,8.71631,8.83592,169406,0
+TKO.US,D,20080528,000000,8.88469,8.95549,8.79217,8.82489,468997,0
+TKO.US,D,20080529,000000,8.787,9.10724,8.77595,9.09082,262027,0
+TKO.US,D,20080530,000000,9.07469,9.11288,8.91162,9.04241,570457,0
+TKO.US,D,20080602,000000,9.03113,9.03113,8.82489,8.87387,328501,0
+TKO.US,D,20080603,000000,8.91714,9.09082,8.7976,8.95549,193896,0
+TKO.US,D,20080604,000000,8.95549,9.03687,8.86839,8.89561,416702,0
+TKO.US,D,20080605,000000,8.90095,9.05303,8.90095,9.02572,172352,0
+TKO.US,D,20080606,000000,8.94448,8.94965,8.81415,8.81415,191686,0
+TKO.US,D,20080609,000000,8.83592,8.87925,8.69447,8.75975,166460,0
+TKO.US,D,20080610,000000,8.74922,8.87387,8.72185,8.83056,167196,0
+TKO.US,D,20080611,000000,8.91377,8.92486,8.68031,8.68031,268650,0
+TKO.US,D,20080612,000000,8.69692,8.88038,8.50253,8.52504,315826,0
+TKO.US,D,20080613,000000,8.49722,8.5304,8.31392,8.42481,321408,0
+TKO.US,D,20080616,000000,8.7471,8.93037,8.636,8.90273,366963,0
+TKO.US,D,20080617,000000,8.90273,8.90273,8.51381,8.68031,356879,0
+TKO.US,D,20080618,000000,8.64164,8.71936,8.43037,8.54724,339954,0
+TKO.US,D,20080619,000000,8.52504,8.90816,8.52504,8.87497,182581,0
+TKO.US,D,20080620,000000,8.83056,9.05789,8.69692,8.75814,293678,0
+TKO.US,D,20080623,000000,8.7637,8.85822,8.50819,8.5304,523435,0
+TKO.US,D,20080624,000000,8.42481,8.51945,8.41373,8.46926,173398,0
+TKO.US,D,20080625,000000,8.50253,8.77465,8.47498,8.59147,366783,0
+TKO.US,D,20080626,000000,8.44719,8.52504,8.39721,8.46926,208330,0
+TKO.US,D,20080627,000000,8.41373,8.5416,8.41373,8.5304,193384,0
+TKO.US,D,20080630,000000,8.48042,8.65813,8.39161,8.59147,354899,0
+TKO.US,D,20080701,000000,8.52504,8.60836,8.38614,8.49157,332931,0
+TKO.US,D,20080702,000000,8.49157,8.58033,8.42481,8.49722,228856,0
+TKO.US,D,20080703,000000,8.48598,8.58033,8.39721,8.49722,427643,0
+TKO.US,D,20080707,000000,8.46926,8.58593,8.39721,8.51381,182401,0
+TKO.US,D,20080708,000000,8.49157,8.71378,8.46373,8.7083,276572,0
+TKO.US,D,20080709,000000,8.70248,8.70248,8.51945,8.53616,188523,0
+TKO.US,D,20080710,000000,8.5416,8.62488,8.40264,8.55839,110197,0
+TKO.US,D,20080711,000000,8.43608,8.44156,7.74174,8.25832,183661,0
+TKO.US,D,20080714,000000,8.66364,8.66934,8.34145,8.60836,794967,0
+TKO.US,D,20080715,000000,8.60259,8.60259,8.39721,8.45262,483822,0
+TKO.US,D,20080716,000000,8.45262,8.98589,8.35827,8.98052,238760,0
+TKO.US,D,20080717,000000,8.98052,9.07469,8.76941,9.04689,222194,0
+TKO.US,D,20080718,000000,9.08012,9.10799,8.9692,9.03601,126222,0
+TKO.US,D,20080721,000000,8.88583,9.02481,8.77465,8.99124,150890,0
+TKO.US,D,20080722,000000,8.89685,9.24679,8.89146,9.23035,107676,0
+TKO.US,D,20080723,000000,9.26907,9.3522,9.16361,9.29688,139546,0
+TKO.US,D,20080724,000000,9.3522,9.42451,9.18589,9.34142,137746,0
+TKO.US,D,20080725,000000,9.36911,9.38556,9.20249,9.24146,134505,0
+TKO.US,D,20080728,000000,9.25267,9.29124,9.16926,9.27471,207789,0
+TKO.US,D,20080729,000000,9.30783,9.4135,9.20249,9.37462,107316,0
+TKO.US,D,20080730,000000,9.40815,9.40815,9.01915,9.02481,116139,0
+TKO.US,D,20080731,000000,8.98589,9.14132,8.90816,9.10233,216072,0
+TKO.US,D,20080801,000000,9.12468,9.28025,9.04137,9.19726,152331,0
+TKO.US,D,20080804,000000,9.24146,9.5081,9.16926,9.41924,117579,0
+TKO.US,D,20080805,000000,8.88583,8.95799,8.33042,8.65813,323208,0
+TKO.US,D,20080806,000000,8.65254,8.65254,8.43037,8.5416,846644,0
+TKO.US,D,20080807,000000,8.50253,8.59147,8.38614,8.58593,192844,0
+TKO.US,D,20080808,000000,8.57496,8.69148,8.39721,8.66364,228676,0
+TKO.US,D,20080811,000000,8.66934,8.84704,8.53616,8.66364,336893,0
+TKO.US,D,20080812,000000,8.61397,8.7637,8.60259,8.73591,277293,0
+TKO.US,D,20080813,000000,8.7471,8.91917,8.68031,8.84143,170337,0
+TKO.US,D,20080814,000000,8.78037,8.95799,8.78037,8.89685,122981,0
+TKO.US,D,20080815,000000,8.99699,9.07469,8.86382,9.00798,92911.2,0
+TKO.US,D,20080818,000000,9.04137,9.04137,8.90816,8.96362,173398,0
+TKO.US,D,20080819,000000,8.90816,8.99699,8.90816,8.98589,80847.1,0
+TKO.US,D,20080820,000000,9.04689,9.4355,9.04689,9.19137,118119,0
+TKO.US,D,20080821,000000,9.19137,9.23586,9.03601,9.1357,194465,0
+TKO.US,D,20080822,000000,9.15803,9.41924,9.13028,9.33575,245062,0
+TKO.US,D,20080825,000000,9.26907,9.32467,8.9692,9.04689,139546,0
+TKO.US,D,20080826,000000,9.05789,9.22448,8.99699,9.10233,108216,0
+TKO.US,D,20080827,000000,9.15253,9.2082,8.89146,9.06925,83908.1,0
+TKO.US,D,20080828,000000,9.09129,9.12468,8.80819,8.85822,187983,0
+TKO.US,D,20080829,000000,8.87497,9.10799,8.81943,9.03601,405676,0
+TKO.US,D,20080902,000000,9.12468,9.19137,9.04689,9.1188,150170,0
+TKO.US,D,20080903,000000,9.07469,9.21926,9.02481,9.15803,117579,0
+TKO.US,D,20080904,000000,9.08012,9.15803,8.97471,9.04137,141707,0
+TKO.US,D,20080905,000000,8.98589,8.98589,8.79149,8.91917,152511,0
+TKO.US,D,20080908,000000,9.04689,9.26907,8.98589,9.18061,180780,0
+TKO.US,D,20080909,000000,9.11363,9.25267,9.01383,9.01383,148549,0
+TKO.US,D,20080910,000000,9.10799,9.10799,8.89685,8.98052,241461,0
+TKO.US,D,20080911,000000,9.00297,9.00297,8.52604,8.61667,215663,0
+TKO.US,D,20080912,000000,8.63413,8.79838,8.53719,8.68497,189783,0
+TKO.US,D,20080915,000000,8.65092,8.77573,8.52026,8.62833,128165,0
+TKO.US,D,20080916,000000,8.52026,8.80409,8.52026,8.75873,142073,0
+TKO.US,D,20080917,000000,8.7247,8.79838,8.57691,8.7304,223585,0
+TKO.US,D,20080918,000000,8.82105,9.30392,8.82105,9.30392,349462,0
+TKO.US,D,20080919,000000,9.39483,9.44603,9.20185,9.44603,433967,0
+TKO.US,D,20080922,000000,9.46889,9.51439,8.9519,9.01995,523577,0
+TKO.US,D,20080923,000000,9.00855,9.01995,8.70215,8.74737,210381,0
+TKO.US,D,20080924,000000,8.77009,8.7927,8.55413,8.55413,163199,0
+TKO.US,D,20080925,000000,8.61103,8.69071,8.59399,8.63413,122179,0
+TKO.US,D,20080926,000000,8.53719,8.71908,8.53719,8.65092,138024,0
+TKO.US,D,20080929,000000,8.57691,8.77573,8.54861,8.62248,120595,0
+TKO.US,D,20080930,000000,8.53719,8.89519,8.53719,8.78158,140137,0
+TKO.US,D,20081001,000000,8.7247,8.80409,8.57691,8.70779,217952,0
+TKO.US,D,20081002,000000,8.67954,8.74737,8.56569,8.61103,119010,0
+TKO.US,D,20081003,000000,8.61667,8.7927,8.51449,8.51449,123412,0
+TKO.US,D,20081006,000000,8.50321,8.5086,7.90098,8.22494,129221,0
+TKO.US,D,20081007,000000,8.24768,8.33848,8.03749,8.08857,221297,0
+TKO.US,D,20081008,000000,7.95214,8.1794,7.74772,7.74772,222529,0
+TKO.US,D,20081009,000000,7.81594,7.99748,7.27631,7.38416,229747,0
+TKO.US,D,20081010,000000,7.21389,7.74772,7.1172,7.5829,250345,0
+TKO.US,D,20081013,000000,7.71366,8.45195,7.70809,8.41801,430622,0
+TKO.US,D,20081014,000000,8.59399,8.77573,8.46342,8.65652,315660,0
+TKO.US,D,20081015,000000,8.63413,8.63413,8.09422,8.19086,236085,0
+TKO.US,D,20081016,000000,8.20216,9.07684,8.17361,9.04852,169537,0
+TKO.US,D,20081017,000000,8.87242,8.92344,8.1567,8.1567,222177,0
+TKO.US,D,20081020,000000,8.16801,8.48042,8.12265,8.47472,271999,0
+TKO.US,D,20081021,000000,8.37256,8.57691,8.30442,8.41246,116898,0
+TKO.US,D,20081022,000000,8.38384,8.66227,8.1567,8.24193,149291,0
+TKO.US,D,20081023,000000,8.27587,8.40098,7.95214,8.06577,163376,0
+TKO.US,D,20081024,000000,7.67954,8.09422,7.67384,7.82154,146827,0
+TKO.US,D,20081027,000000,7.84985,7.95214,7.60563,7.60563,188551,0
+TKO.US,D,20081028,000000,7.61136,8.00902,7.39557,8.00902,194713,0
+TKO.US,D,20081029,000000,7.98073,8.04884,7.83865,7.86128,243127,0
+TKO.US,D,20081030,000000,8.00331,8.06013,7.60563,7.95214,202459,0
+TKO.US,D,20081031,000000,7.86706,8.08857,7.75342,8.08857,214607,0
+TKO.US,D,20081103,000000,8.04315,8.12265,7.92387,8.01475,307034,0
+TKO.US,D,20081104,000000,8.08282,8.08857,7.73069,7.87851,124644,0
+TKO.US,D,20081105,000000,7.87275,8.00902,7.82154,7.83865,179748,0
+TKO.US,D,20081106,000000,7.72506,7.72506,7.21939,7.46941,163904,0
+TKO.US,D,20081107,000000,7.52619,7.5716,7.26491,7.42972,179748,0
+TKO.US,D,20081110,000000,7.60013,7.70809,7.16841,7.32184,267422,0
+TKO.US,D,20081111,000000,7.26491,7.32733,7.10024,7.18548,157566,0
+TKO.US,D,20081112,000000,7.14568,7.29329,7.05479,7.06043,130630,0
+TKO.US,D,20081113,000000,7.07174,7.22511,6.70259,7.22511,204396,0
+TKO.US,D,20081114,000000,7.157,7.3671,7.05479,7.05479,330097,0
+TKO.US,D,20081117,000000,7.04337,7.16841,6.89011,6.89561,207741,0
+TKO.US,D,20081118,000000,6.94114,6.98097,6.53211,6.66282,222177,0
+TKO.US,D,20081119,000000,6.65153,6.65153,5.8676,5.8676,135735,0
+TKO.US,D,20081120,000000,5.73123,5.75966,5.25416,5.28822,250873,0
+TKO.US,D,20081121,000000,5.30528,5.44726,4.9815,5.44726,209501,0
+TKO.US,D,20081124,000000,5.52676,5.87323,5.52111,5.82213,272880,0
+TKO.US,D,20081125,000000,5.87898,6.0721,5.83918,6.0721,234676,0
+TKO.US,D,20081126,000000,5.96417,6.47534,5.96417,6.41853,219184,0
+TKO.US,D,20081128,000000,6.36747,6.60602,6.35612,6.60602,225698,0
+TKO.US,D,20081201,000000,6.60602,6.60602,6.02101,6.03236,75174,0
+TKO.US,D,20081202,000000,6.16869,6.31062,5.96417,6.27653,224642,0
+TKO.US,D,20081203,000000,6.13457,6.43565,6.11183,6.37884,199818,0
+TKO.US,D,20081204,000000,6.35036,6.6345,6.18563,6.34475,176051,0
+TKO.US,D,20081205,000000,6.31631,6.60031,6.06069,6.58898,142601,0
+TKO.US,D,20081208,000000,6.69125,6.94114,6.53211,6.83889,159150,0
+TKO.US,D,20081209,000000,6.76506,7.10024,6.61728,6.73093,162495,0
+TKO.US,D,20081210,000000,6.82195,7.04337,6.79342,7.00923,120419,0
+TKO.US,D,20081211,000000,6.96833,6.98595,6.38324,6.48269,109898,0
+TKO.US,D,20081212,000000,6.40667,7.01518,6.2955,6.86295,137928,0
+TKO.US,D,20081215,000000,6.90979,6.99175,6.70494,6.76945,187494,0
+TKO.US,D,20081216,000000,6.82215,6.96254,6.68749,6.94499,122546,0
+TKO.US,D,20081217,000000,6.86887,7.02102,6.74016,6.86887,84261.4,0
+TKO.US,D,20081218,000000,6.85128,6.99175,6.7284,6.89229,60333.2,0
+TKO.US,D,20081219,000000,7.02102,7.16146,6.70494,6.95082,90072.5,0
+TKO.US,D,20081222,000000,6.96833,6.96833,5.9854,6.14923,257569,0
+TKO.US,D,20081223,000000,6.2429,6.2838,6.09657,6.21943,237231,0
+TKO.US,D,20081224,000000,6.20774,6.21943,6.04391,6.06733,104942,0
+TKO.US,D,20081226,000000,6.09657,6.26626,6.02636,6.23693,45976.3,0
+TKO.US,D,20081229,000000,6.278,6.278,6.16677,6.22522,85628.7,0
+TKO.US,D,20081230,000000,6.24866,6.36574,6.2429,6.30135,71442.7,0
+TKO.US,D,20081231,000000,6.278,6.48863,6.1317,6.48269,115368,0
+TKO.US,D,20090102,000000,6.44175,6.61723,6.42419,6.58806,145962,0
+TKO.US,D,20090105,000000,6.64661,6.68165,6.44175,6.66415,70930,0
+TKO.US,D,20090106,000000,6.67575,6.95082,6.67575,6.76945,103574,0
+TKO.US,D,20090107,000000,6.76945,6.76945,6.43588,6.49439,82894.1,0
+TKO.US,D,20090108,000000,6.50028,6.50028,6.31895,6.47099,96396.4,0
+TKO.US,D,20090109,000000,6.50028,6.51781,6.1375,6.14923,111607,0
+TKO.US,D,20090112,000000,6.17265,6.21943,6.03223,6.10242,102036,0
+TKO.US,D,20090113,000000,6.07907,6.1317,6.00295,6.04391,96396.4,0
+TKO.US,D,20090114,000000,6.01468,6.09066,5.86254,5.97956,70930,0
+TKO.US,D,20090115,000000,5.96201,6.17265,5.86838,6.15506,53154.7,0
+TKO.US,D,20090116,000000,6.1843,6.1843,5.88009,6.04391,105625,0
+TKO.US,D,20090120,000000,6.03223,6.03809,5.83327,5.83327,96567.3,0
+TKO.US,D,20090121,000000,5.86838,6.01468,5.85089,6.01468,102720,0
+TKO.US,D,20090122,000000,5.9854,5.9854,5.83327,5.85671,107335,0
+TKO.US,D,20090123,000000,5.87423,5.95616,5.8274,5.9035,67853.5,0
+TKO.US,D,20090126,000000,5.88596,6.00295,5.78642,5.86838,71100.9,0
+TKO.US,D,20090127,000000,5.89766,6.16677,5.87423,5.9854,74006.5,0
+TKO.US,D,20090128,000000,6.05561,6.06733,5.92691,5.96788,68024.4,0
+TKO.US,D,20090129,000000,5.90936,5.97956,5.68116,5.80404,145962,0
+TKO.US,D,20090130,000000,5.85089,5.86838,5.68116,5.69868,157755,0
+TKO.US,D,20090202,000000,5.64023,5.84502,5.45876,5.67529,126477,0
+TKO.US,D,20090203,000000,5.62848,5.76307,5.56415,5.73967,137587,0
+TKO.US,D,20090204,000000,5.72209,5.85671,5.6461,5.65187,82894.1,0
+TKO.US,D,20090205,000000,5.63432,5.63432,5.37108,5.47642,98789.2,0
+TKO.US,D,20090206,000000,5.49978,5.49978,5.38278,5.412,145620,0
+TKO.US,D,20090209,000000,5.39446,5.44717,5.38278,5.412,139125,0
+TKO.US,D,20090210,000000,5.41792,5.5232,5.3009,5.33598,106138,0
+TKO.US,D,20090211,000000,5.38862,5.49978,5.25406,5.40618,108189,0
+TKO.US,D,20090212,000000,5.33014,5.45876,5.29501,5.43541,100327,0
+TKO.US,D,20090213,000000,5.46468,5.49978,5.30675,5.40618,137928,0
+TKO.US,D,20090217,000000,5.37688,5.47051,5.32423,5.41792,157755,0
+TKO.US,D,20090218,000000,5.48223,5.59342,5.47051,5.55243,105454,0
+TKO.US,D,20090219,000000,5.58756,5.65774,5.49978,5.54075,169719,0
+TKO.US,D,20090220,000000,5.45876,5.70456,5.412,5.58168,160148,0
+TKO.US,D,20090223,000000,5.62263,5.86254,5.42372,5.45297,190058,0
+TKO.US,D,20090224,000000,5.47051,5.72209,5.41792,5.69288,312604,0
+TKO.US,D,20090225,000000,5.59925,5.79233,5.44125,5.65774,118102,0
+TKO.US,D,20090226,000000,5.73381,5.99123,5.68116,5.79817,174846,0
+TKO.US,D,20090227,000000,5.68116,5.80404,5.58756,5.67529,139809,0
+TKO.US,D,20090302,000000,5.70456,5.70456,5.4296,5.44125,143227,0
+TKO.US,D,20090303,000000,5.51147,5.53488,5.27752,5.38278,109556,0
+TKO.US,D,20090304,000000,5.35937,5.64023,5.28332,5.52904,151260,0
+TKO.US,D,20090305,000000,5.412,5.58168,5.35937,5.39446,139979,0
+TKO.US,D,20090306,000000,5.45876,5.58756,5.30675,5.57583,130921,0
+TKO.US,D,20090309,000000,5.50563,5.65774,5.38278,5.44717,173992,0
+TKO.US,D,20090310,000000,5.55832,5.99123,5.55832,5.97373,102549,0
+TKO.US,D,20090311,000000,6.12531,6.16173,5.84028,5.96157,175442,0
+TKO.US,D,20090312,000000,5.90091,6.13745,5.8585,6.13138,135209,0
+TKO.US,D,20090313,000000,6.18599,6.33759,6.14959,6.25873,94151.7,0
+TKO.US,D,20090316,000000,6.30121,6.55587,6.26483,6.29512,84588.2,0
+TKO.US,D,20090317,000000,6.31332,6.67111,6.31332,6.67111,73705.5,0
+TKO.US,D,20090318,000000,6.64695,6.76809,6.51343,6.68322,96460.2,0
+TKO.US,D,20090319,000000,6.70751,6.70751,6.38007,6.57414,94316.6,0
+TKO.US,D,20090320,000000,6.61047,6.64695,6.30727,6.50132,81125.5,0
+TKO.US,D,20090323,000000,6.85919,7.13201,6.75602,7.13201,188468,0
+TKO.US,D,20090324,000000,7.00477,7.13201,6.77425,6.82272,169341,0
+TKO.US,D,20090325,000000,6.87741,7.2775,6.85919,7.22913,87885.9,0
+TKO.US,D,20090326,000000,7.30179,7.41106,7.18062,7.32623,116411,0
+TKO.US,D,20090327,000000,7.21694,7.27156,7.11387,7.11992,117566,0
+TKO.US,D,20090330,000000,6.98039,7.01089,6.82272,6.95015,142134,0
+TKO.US,D,20090331,000000,6.98644,7.21096,6.96227,6.99861,64636.6,0
+TKO.US,D,20090401,000000,6.94398,7.30787,6.82881,7.27156,104210,0
+TKO.US,D,20090402,000000,7.31395,7.63558,7.28973,7.55658,95306,0
+TKO.US,D,20090403,000000,7.55658,7.87804,7.45957,7.85986,118555,0
+TKO.US,D,20090406,000000,7.76271,7.77486,7.25337,7.31395,120863,0
+TKO.US,D,20090407,000000,7.27156,7.35637,7.04121,7.13201,212047,0
+TKO.US,D,20090408,000000,7.19878,7.19878,6.89556,6.96833,114103,0
+TKO.US,D,20090409,000000,7.07143,7.19878,7.01089,7.10168,144443,0
+TKO.US,D,20090413,000000,7.01089,7.14407,6.88341,7.02287,100252,0
+TKO.US,D,20090414,000000,6.94398,7.02895,6.70751,6.83489,110640,0
+TKO.US,D,20090415,000000,6.79247,6.80462,6.61657,6.71973,92008.2,0
+TKO.US,D,20090416,000000,6.7318,6.78025,6.65294,6.76213,105199,0
+TKO.US,D,20090417,000000,6.77425,6.80462,6.58016,6.66506,142464,0
+TKO.US,D,20090420,000000,6.56805,6.58016,6.27086,6.33759,112454,0
+TKO.US,D,20090421,000000,6.33759,6.65904,6.32549,6.58627,122677,0
+TKO.US,D,20090422,000000,6.51951,6.7318,6.51951,6.60444,70242.8,0
+TKO.US,D,20090423,000000,6.62869,6.70147,6.51951,6.64079,101242,0
+TKO.US,D,20090424,000000,6.63477,6.79247,6.57414,6.63477,96790,0
+TKO.US,D,20090427,000000,6.59838,6.59838,6.3861,6.44069,75684.1,0
+TKO.US,D,20090428,000000,6.41643,6.61047,6.40428,6.43464,100747,0
+TKO.US,D,20090429,000000,6.46494,6.71356,6.46494,6.60444,70737.5,0
+TKO.US,D,20090430,000000,6.64695,6.70147,6.4892,6.4892,63977,0
+TKO.US,D,20090501,000000,6.51951,6.68937,6.47099,6.55587,77168.1,0
+TKO.US,D,20090504,000000,6.62869,6.84709,6.62869,6.84709,96625.1,0
+TKO.US,D,20090505,000000,6.84088,6.96833,6.71356,6.9562,104869,0
+TKO.US,D,20090506,000000,6.97432,7.13201,6.97432,7.10782,99098.4,0
+TKO.US,D,20090507,000000,7.07743,7.25939,6.61047,6.67111,124821,0
+TKO.US,D,20090508,000000,6.80462,7.06538,6.78639,7.06538,164724,0
+TKO.US,D,20090511,000000,6.9562,6.9562,6.76809,6.84088,88050.8,0
+TKO.US,D,20090512,000000,6.83489,6.88341,6.71973,6.84088,57876.1,0
+TKO.US,D,20090513,000000,6.78025,6.85305,6.68322,6.69537,90359.3,0
+TKO.US,D,20090514,000000,6.77425,6.90159,6.70751,6.88341,61173.9,0
+TKO.US,D,20090515,000000,6.88341,6.96833,6.80462,6.84709,82939.3,0
+TKO.US,D,20090518,000000,6.9138,7.1866,6.82272,7.1866,69583.2,0
+TKO.US,D,20090519,000000,7.18062,7.18062,6.98644,7.0895,104210,0
+TKO.US,D,20090520,000000,7.18062,7.22913,7.09567,7.11992,62987.7,0
+TKO.US,D,20090521,000000,7.02895,7.23505,6.98039,7.22316,58370.8,0
+TKO.US,D,20090522,000000,7.25337,7.26548,7.13201,7.15016,80465.9,0
+TKO.US,D,20090526,000000,7.11992,7.49007,7.11992,7.49007,51940.1,0
+TKO.US,D,20090527,000000,7.45345,7.45345,7.31395,7.37469,78157.5,0
+TKO.US,D,20090528,000000,7.45345,7.45345,7.21694,7.4171,73540.6,0
+TKO.US,D,20090529,000000,7.4171,7.56862,7.35038,7.56862,54413.4,0
+TKO.US,D,20090601,000000,7.70826,7.84165,7.70826,7.82346,93822,0
+TKO.US,D,20090602,000000,7.79913,8.00545,7.79324,7.90225,81785,0
+TKO.US,D,20090603,000000,7.82346,7.92653,7.82346,7.92653,164394,0
+TKO.US,D,20090604,000000,7.96913,8.24792,7.96913,8.18121,83433.9,0
+TKO.US,D,20090605,000000,8.27825,8.46019,8.20551,8.42376,76343.7,0
+TKO.US,D,20090608,000000,8.42376,8.64208,8.42376,8.50253,104374,0
+TKO.US,D,20090609,000000,8.50851,8.5451,8.39337,8.39942,122182,0
+TKO.US,D,20090610,000000,8.49067,8.51481,8.36926,8.49649,77333,0
+TKO.US,D,20090611,000000,8.54,8.60234,8.4032,8.41574,120167,0
+TKO.US,D,20090612,000000,8.37832,8.45902,8.27251,8.45902,83378.5,0
+TKO.US,D,20090615,000000,8.34094,8.43451,8.02978,8.12951,28596.1,0
+TKO.US,D,20090616,000000,8.11075,8.11075,7.58158,7.84301,80647.4,0
+TKO.US,D,20090617,000000,7.86796,8.11075,7.84301,7.91154,203064,0
+TKO.US,D,20090618,000000,7.93649,8.10462,7.87413,8.01717,72936.1,0
+TKO.US,D,20090619,000000,8.09189,8.18539,7.71869,7.73103,42251.5,0
+TKO.US,D,20090622,000000,7.68745,7.7994,7.61897,7.61897,209811,0
+TKO.US,D,20090623,000000,7.69363,7.78708,7.51936,7.56297,60244.6,0
+TKO.US,D,20090624,000000,7.58774,7.77453,7.56297,7.60032,66188.7,0
+TKO.US,D,20090625,000000,7.65016,7.83676,7.56918,7.83051,83699.8,0
+TKO.US,D,20090626,000000,7.75589,8.05478,7.66872,8.01717,72454.1,0
+TKO.US,D,20090629,000000,8.01717,8.02347,7.8056,7.99867,349097,0
+TKO.US,D,20090630,000000,8.02978,8.07957,7.63763,7.81805,86591.5,0
+TKO.US,D,20090701,000000,7.86167,8.09189,7.86167,7.93013,106351,0
+TKO.US,D,20090702,000000,7.82423,7.82423,7.53793,7.53793,70526.3,0
+TKO.US,D,20090706,000000,7.55038,7.61897,7.47581,7.56297,44821.9,0
+TKO.US,D,20090707,000000,7.5442,7.61897,7.4259,7.43842,56067.6,0
+TKO.US,D,20090708,000000,7.44454,7.72483,7.44454,7.66872,46910.4,0
+TKO.US,D,20090709,000000,7.73103,7.73103,7.60032,7.65016,84985,0
+TKO.US,D,20090710,000000,7.64389,7.70604,7.55674,7.69987,76470.5,0
+TKO.US,D,20090713,000000,7.78085,7.97996,7.70604,7.8991,76952.4,0
+TKO.US,D,20090714,000000,7.91762,7.97375,7.8056,7.96125,73257.4,0
+TKO.US,D,20090715,000000,8.04216,8.30992,7.97375,8.29735,46749.8,0
+TKO.US,D,20090716,000000,8.27856,8.5028,8.17288,8.47172,55746.3,0
+TKO.US,D,20090717,000000,8.45902,8.54,8.21027,8.32219,54139.8,0
+TKO.US,D,20090720,000000,8.30353,8.42818,8.17916,8.37832,87716.1,0
+TKO.US,D,20090721,000000,8.37832,8.4032,8.19166,8.31604,50444.8,0
+TKO.US,D,20090722,000000,8.22903,8.50887,8.22903,8.36604,62011.7,0
+TKO.US,D,20090723,000000,8.32219,8.52776,8.29735,8.35972,45464.6,0
+TKO.US,D,20090724,000000,8.29735,8.32841,7.9923,8.23515,91571.8,0
+TKO.US,D,20090727,000000,8.24141,8.24141,8.09189,8.17288,64100.2,0
+TKO.US,D,20090728,000000,8.16683,8.24768,8.04216,8.22283,59280.7,0
+TKO.US,D,20090729,000000,8.18539,8.29735,8.17288,8.27856,53175.9,0
+TKO.US,D,20090730,000000,8.37832,8.51537,8.2663,8.30353,47713.7,0
+TKO.US,D,20090731,000000,8.24141,8.39694,8.16055,8.17288,53336.5,0
+TKO.US,D,20090803,000000,8.29123,8.54,8.21027,8.54,52051.3,0
+TKO.US,D,20090804,000000,8.52776,8.55268,8.28488,8.47795,139928,0
+TKO.US,D,20090805,000000,8.5028,8.5028,8.20401,8.34719,63778.9,0
+TKO.US,D,20090806,000000,8.52155,8.6522,8.30353,8.42186,80486.8,0
+TKO.US,D,20090807,000000,8.6522,9.0571,8.47172,9.01944,54461.1,0
+TKO.US,D,20090810,000000,8.93855,9.4923,8.91377,9.16909,109404,0
+TKO.US,D,20090811,000000,8.88878,9.20628,8.69563,9.06925,120810,0
+TKO.US,D,20090812,000000,9.08802,9.37426,9.08802,9.24357,122256,0
+TKO.US,D,20090813,000000,9.24943,9.31823,9.06303,9.24943,113259,0
+TKO.US,D,20090814,000000,9.01339,9.13157,8.83894,8.94476,81450.7,0
+TKO.US,D,20090817,000000,8.78273,8.85763,8.68339,8.69563,85788.3,0
+TKO.US,D,20090818,000000,8.77033,8.78273,8.63367,8.69563,113259,0
+TKO.US,D,20090819,000000,8.68339,8.8262,8.62126,8.8262,73578.7,0
+TKO.US,D,20090820,000000,8.78927,8.99465,8.72068,8.87017,50605.4,0
+TKO.US,D,20090821,000000,8.97588,9.00707,8.88878,8.93243,35504.1,0
+TKO.US,D,20090824,000000,8.94476,8.99465,8.71462,8.8262,97515.9,0
+TKO.US,D,20090825,000000,8.87017,9.0571,8.75796,8.91987,65546.1,0
+TKO.US,D,20090826,000000,8.96969,9.10047,8.95084,9.05057,122417,0
+TKO.US,D,20090827,000000,9.08196,9.08196,8.85148,9.06303,48035,0
+TKO.US,D,20090828,000000,9.1188,9.1188,8.78273,8.91377,28596.1,0
+TKO.US,D,20090831,000000,8.7955,8.91987,8.7955,8.87613,44018.7,0
+TKO.US,D,20090901,000000,8.90132,9.08802,8.60881,8.76415,58798.7,0
+TKO.US,D,20090902,000000,8.73322,8.75171,8.55889,8.62745,128682,0
+TKO.US,D,20090903,000000,8.69563,8.77033,8.50887,8.76415,167239,0
+TKO.US,D,20090904,000000,8.72068,8.92602,8.64603,8.90735,74703.3,0
+TKO.US,D,20090908,000000,8.98821,9.02565,8.8825,8.98821,52693.9,0
+TKO.US,D,20090909,000000,9.02565,9.0571,8.87613,9.0443,43697.4,0
+TKO.US,D,20090910,000000,9.06303,9.11288,8.96352,9.03177,62172.4,0
+TKO.US,D,20090911,000000,9.01905,9.05106,8.87862,9.04457,53736.5,0
+TKO.US,D,20090914,000000,9.01272,9.09573,8.95549,9.06383,82563.2,0
+TKO.US,D,20090915,000000,9.09573,9.09573,8.97435,9.0895,41203.2,0
+TKO.US,D,20090916,000000,9.06383,9.15949,9.05106,9.10198,57496.5,0
+TKO.US,D,20090917,000000,9.10198,9.17867,9.06383,9.08293,62509.9,0
+TKO.US,D,20090918,000000,9.0895,9.12785,9.01272,9.01905,51073.2,0
+TKO.US,D,20090921,000000,8.98099,9.11508,8.98099,9.08293,256462,0
+TKO.US,D,20090922,000000,9.12785,9.14698,9.08293,9.13403,57653.2,0
+TKO.US,D,20090923,000000,9.12785,9.14048,8.99356,8.99356,47939.9,0
+TKO.US,D,20090924,000000,8.98099,9.08293,8.84059,8.85327,51856.5,0
+TKO.US,D,20090925,000000,8.87235,8.92344,8.80214,8.82115,42299.9,0
+TKO.US,D,20090928,000000,8.88503,9.03816,8.88503,8.96801,31333.2,0
+TKO.US,D,20090929,000000,8.94249,9.03816,8.93634,8.95549,44493.2,0
+TKO.US,D,20090930,000000,8.98705,8.99356,8.87235,8.94249,32273.2,0
+TKO.US,D,20091001,000000,8.92344,8.92344,8.68725,8.74471,77706.5,0
+TKO.US,D,20091002,000000,8.71265,8.82761,8.5468,8.65538,76296.5,0
+TKO.US,D,20091005,000000,8.73824,8.87235,8.62333,8.79577,88359.8,0
+TKO.US,D,20091006,000000,8.85327,8.89146,8.67441,8.74471,80056.5,0
+TKO.US,D,20091007,000000,8.77016,8.82761,8.72565,8.81475,68933.2,0
+TKO.US,D,20091008,000000,8.89766,8.93634,8.79577,8.90425,41673.2,0
+TKO.US,D,20091009,000000,8.88503,8.89766,8.69999,8.71265,79586.5,0
+TKO.US,D,20091012,000000,8.81475,8.84688,8.7063,8.75104,46999.9,0
+TKO.US,D,20091013,000000,8.7063,8.81475,8.68068,8.81475,55616.5,0
+TKO.US,D,20091014,000000,8.84059,8.84059,8.65538,8.72565,77393.2,0
+TKO.US,D,20091015,000000,8.62333,8.71265,8.57877,8.6105,90709.8,0
+TKO.US,D,20091016,000000,8.57877,8.82761,8.5724,8.78957,150869,0
+TKO.US,D,20091019,000000,8.84059,9.03816,8.80857,9.02547,72066.5,0
+TKO.US,D,20091020,000000,9.04457,9.04457,8.85967,9.00654,75826.5,0
+TKO.US,D,20091021,000000,9.00654,9.19167,8.93634,8.95549,86166.5,0
+TKO.US,D,20091022,000000,8.98705,9.16587,8.96167,9.15319,62353.2,0
+TKO.US,D,20091023,000000,9.17867,9.17867,8.87235,8.96167,80213.2,0
+TKO.US,D,20091026,000000,8.94249,9.07022,8.82761,8.86595,98229.8,0
+TKO.US,D,20091027,000000,8.90425,9.08293,8.89146,8.95549,55616.5,0
+TKO.US,D,20091028,000000,8.96801,8.99356,8.69376,8.69999,54363.2,0
+TKO.US,D,20091029,000000,8.74471,8.77639,8.6169,8.75104,68776.5,0
+TKO.US,D,20091030,000000,8.68725,8.73824,8.43205,8.47646,57026.5,0
+TKO.US,D,20091102,000000,8.55337,8.66173,8.36164,8.62333,116873,0
+TKO.US,D,20091103,000000,8.5468,8.68068,8.43833,8.62984,128309,0
+TKO.US,D,20091104,000000,8.71918,8.80857,8.62333,8.64247,90396.5,0
+TKO.US,D,20091105,000000,8.76378,9.26177,8.71265,9.26177,65173.2,0
+TKO.US,D,20091106,000000,9.21066,9.41483,9.18499,9.27444,142566,0
+TKO.US,D,20091109,000000,9.36408,9.72739,9.35781,9.72124,124549,0
+TKO.US,D,20091110,000000,9.92597,10.0659,9.68953,9.76584,109666,0
+TKO.US,D,20091111,000000,9.89372,10.0659,9.80439,10.0081,141939,0
+TKO.US,D,20091112,000000,9.98928,10.0343,9.74703,9.7596,88516.5,0
+TKO.US,D,20091113,000000,9.7596,10.0021,9.70182,9.8874,94939.8,0
+TKO.US,D,20091116,000000,9.94443,10.213,9.9191,10.2065,64703.2,0
+TKO.US,D,20091117,000000,10.213,10.2768,10.0981,10.181,91493.2,0
+TKO.US,D,20091118,000000,10.2002,10.404,10.0855,10.3788,126586,0
+TKO.US,D,20091119,000000,10.468,10.4936,10.2576,10.4487,131443,0
+TKO.US,D,20091120,000000,10.404,10.404,10.1553,10.2703,178913,0
+TKO.US,D,20091123,000000,10.3534,10.3655,10.1105,10.1491,88359.8,0
+TKO.US,D,20091124,000000,10.1364,10.2002,10.0212,10.1041,127369,0
+TKO.US,D,20091125,000000,10.2002,10.213,10.0981,10.1364,102616,0
+TKO.US,D,20091127,000000,10.117,10.181,10.0595,10.0917,86009.8,0
+TKO.US,D,20091130,000000,10.0981,10.2703,10.0595,10.2576,97289.8,0
+TKO.US,D,20091201,000000,10.3086,10.3534,10.0917,10.1235,139589,0
+TKO.US,D,20091202,000000,10.1553,10.3274,10.1553,10.2576,250979,0
+TKO.US,D,20091203,000000,10.3274,10.3788,10.1875,10.1934,58593.2,0
+TKO.US,D,20091204,000000,10.3342,10.468,10.2703,10.4616,94156.5,0
+TKO.US,D,20091207,000000,10.4172,10.5829,10.4172,10.5576,82563.2,0
+TKO.US,D,20091208,000000,10.5321,10.5511,10.4747,10.5064,74259.8,0
+TKO.US,D,20091209,000000,10.5445,10.5445,10.1553,10.4747,49819.9,0
+TKO.US,D,20091210,000000,10.5321,10.5321,10.2449,10.3213,150243,0
+TKO.US,D,20091211,000000,10.3803,10.4323,10.0077,10.3084,110135,0
+TKO.US,D,20091214,000000,10.3866,10.3866,10.0599,10.0931,146745,0
+TKO.US,D,20091215,000000,10.0998,10.1189,9.88374,9.91613,96808.8,0
+TKO.US,D,20091216,000000,10.021,10.0472,9.89067,9.92326,147357,0
+TKO.US,D,20091217,000000,9.89067,9.96865,9.65556,9.95574,58361,0
+TKO.US,D,20091218,000000,9.99485,10.1058,9.92964,10.0668,136788,0
+TKO.US,D,20091221,000000,10.1058,10.1254,9.90989,9.93629,269900,0
+TKO.US,D,20091222,000000,9.93629,9.9818,9.79891,9.93629,67858,0
+TKO.US,D,20091223,000000,9.9623,10.0931,9.93629,10.0535,79959.1,0
+TKO.US,D,20091224,000000,10.1123,10.1712,10.021,10.0535,118560,0
+TKO.US,D,20091228,000000,10.0864,10.1518,9.9623,9.97493,56676,0
+TKO.US,D,20091229,000000,9.96865,10.2106,9.96865,10.1646,99106.5,0
+TKO.US,D,20091230,000000,10.1386,10.1843,10.1058,10.1843,46872.6,0
+TKO.US,D,20091231,000000,10.1843,10.1843,10.0077,10.0077,101251,0
+TKO.US,D,20100104,000000,10.1451,10.2754,10.1386,10.1843,39826.4,0
+TKO.US,D,20100105,000000,10.2037,10.5041,10.1189,10.3997,63415.9,0
+TKO.US,D,20100106,000000,10.3605,10.5824,10.3605,10.478,142302,0
+TKO.US,D,20100107,000000,10.5173,10.641,10.4127,10.6286,99259.6,0
+TKO.US,D,20100108,000000,10.6021,10.6672,10.5761,10.641,79193.2,0
+TKO.US,D,20100111,000000,10.674,10.6933,10.4194,10.4323,49936.1,0
+TKO.US,D,20100112,000000,10.4323,10.5173,10.3667,10.4258,72912.9,0
+TKO.US,D,20100113,000000,10.4456,10.5496,10.3866,10.4976,48251.2,0
+TKO.US,D,20100114,000000,10.5173,10.5367,10.4456,10.4645,49476.6,0
+TKO.US,D,20100115,000000,10.5173,10.5237,10.3145,10.4389,41664.5,0
+TKO.US,D,20100119,000000,10.5103,10.6215,10.4389,10.5103,90988,0
+TKO.US,D,20100120,000000,10.4843,10.6346,10.3145,10.6084,60352.3,0
+TKO.US,D,20100121,000000,10.5888,10.6084,10.2823,10.3411,49476.6,0
+TKO.US,D,20100122,000000,10.3018,10.3932,10.1969,10.2559,88996.7,0
+TKO.US,D,20100125,000000,10.4843,10.5563,10.3997,10.5103,65407.2,0
+TKO.US,D,20100126,000000,10.4976,10.7393,10.4456,10.6672,92213.4,0
+TKO.US,D,20100127,000000,10.6672,10.7581,10.6215,10.6805,114424,0
+TKO.US,D,20100128,000000,10.7328,10.7328,10.4519,10.5824,61730.9,0
+TKO.US,D,20100129,000000,10.6608,10.6873,10.4456,10.4456,50548.9,0
+TKO.US,D,20100201,000000,10.4645,10.641,10.4645,10.5761,55910.1,0
+TKO.US,D,20100202,000000,10.641,10.6933,10.5367,10.6478,59126.9,0
+TKO.US,D,20100203,000000,10.6478,10.6999,10.5761,10.6608,73219.3,0
+TKO.US,D,20100204,000000,10.5761,10.6286,10.3932,10.4059,58207.8,0
+TKO.US,D,20100205,000000,10.4583,10.5431,10.3346,10.5103,60505.5,0
+TKO.US,D,20100208,000000,10.5563,10.6021,10.4323,10.4456,88690.3,0
+TKO.US,D,20100209,000000,10.5888,10.5888,10.4194,10.478,68777.1,0
+TKO.US,D,20100210,000000,10.4712,10.6286,10.4258,10.6152,60352.3,0
+TKO.US,D,20100211,000000,10.4456,10.6152,10.3866,10.4912,68317.6,0
+TKO.US,D,20100212,000000,10.4456,10.5431,10.4127,10.4976,81797.3,0
+TKO.US,D,20100216,000000,10.6084,10.6084,10.4389,10.5103,70308.9,0
+TKO.US,D,20100217,000000,10.5888,10.5954,10.5103,10.5496,65407.2,0
+TKO.US,D,20100218,000000,10.5301,10.7065,10.5041,10.6672,55910.1,0
+TKO.US,D,20100219,000000,10.674,10.7581,10.6543,10.7328,76129.7,0
+TKO.US,D,20100222,000000,10.7785,10.7785,10.6152,10.6286,54991,0
+TKO.US,D,20100223,000000,10.6543,10.7328,10.5824,10.6215,78886.9,0
+TKO.US,D,20100224,000000,10.6286,10.7257,10.6286,10.7257,102170,0
+TKO.US,D,20100225,000000,10.674,11.1043,10.641,11.1043,56063.3,0
+TKO.US,D,20100226,000000,11.1503,11.2094,11.0328,11.1311,110901,0
+TKO.US,D,20100301,000000,11.157,11.4376,11.1503,11.3856,135869,0
+TKO.US,D,20100302,000000,11.4376,11.5881,11.3856,11.5881,148276,0
+TKO.US,D,20100303,000000,11.614,11.6923,11.4574,11.5424,128976,0
+TKO.US,D,20100304,000000,11.6206,11.6206,11.3592,11.4376,71993.9,0
+TKO.US,D,20100305,000000,11.4637,11.7379,11.4637,11.7184,76742.4,0
+TKO.US,D,20100308,000000,11.7379,11.7511,11.5881,11.6465,88384,0
+TKO.US,D,20100309,000000,11.6465,11.7511,11.6007,11.6598,79346.4,0
+TKO.US,D,20100310,000000,11.6856,11.8226,11.5617,11.7769,115190,0
+TKO.US,D,20100311,000000,11.8835,11.9039,11.7371,11.8434,111240,0
+TKO.US,D,20100312,000000,11.9039,11.9039,11.4705,11.5041,127453,0
+TKO.US,D,20100315,000000,11.4705,11.6641,11.4575,11.5572,131806,0
+TKO.US,D,20100316,000000,11.5572,11.564,11.4374,11.484,128504,0
+TKO.US,D,20100317,000000,11.4705,11.5041,11.3973,11.4042,114242,0
+TKO.US,D,20100318,000000,11.4239,11.4575,11.3575,11.3973,52092.2,0
+TKO.US,D,20100319,000000,11.3906,11.484,11.3243,11.4509,63651.6,0
+TKO.US,D,20100322,000000,11.3973,11.5307,11.3371,11.4705,313754,0
+TKO.US,D,20100323,000000,11.4907,11.5374,11.4305,11.484,94876.9,0
+TKO.US,D,20100324,000000,11.4773,11.657,11.4705,11.584,84218.2,0
+TKO.US,D,20100325,000000,11.6904,11.8835,11.6508,11.6975,74910.7,0
+TKO.US,D,20100326,000000,11.7769,11.8507,11.6975,11.724,81666.2,0
+TKO.US,D,20100329,000000,11.7909,11.7972,11.5107,11.564,79564.5,0
+TKO.US,D,20100330,000000,11.544,11.6838,11.5374,11.6041,87821.2,0
+TKO.US,D,20100331,000000,11.544,11.6641,11.4907,11.5241,62600.7,0
+TKO.US,D,20100401,000000,11.5307,11.6173,11.3243,11.3371,89022.1,0
+TKO.US,D,20100405,000000,11.4239,11.6305,11.3973,11.6107,80465.2,0
+TKO.US,D,20100406,000000,11.6107,11.6107,11.464,11.4907,88872,0
+TKO.US,D,20100407,000000,11.4907,11.4907,11.3511,11.4444,90673.5,0
+TKO.US,D,20100408,000000,11.464,11.464,11.3973,11.3973,82416.8,0
+TKO.US,D,20100409,000000,11.4042,11.484,11.3973,11.4575,50891.2,0
+TKO.US,D,20100412,000000,11.4444,11.4907,11.4042,11.4705,85419.2,0
+TKO.US,D,20100413,000000,11.4444,11.657,11.4444,11.6438,80465.2,0
+TKO.US,D,20100414,000000,11.657,11.7306,11.584,11.6975,71608,0
+TKO.US,D,20100415,000000,11.6975,11.8237,11.6975,11.7637,54644.3,0
+TKO.US,D,20100416,000000,11.7705,11.8372,11.6641,11.7108,49690.2,0
+TKO.US,D,20100419,000000,11.6975,11.7306,11.6041,11.6975,78813.9,0
+TKO.US,D,20100420,000000,11.724,12.1564,11.7169,12.1564,65453,0
+TKO.US,D,20100421,000000,12.2101,12.3234,12.1564,12.3234,115293,0
+TKO.US,D,20100422,000000,12.3098,12.4364,12.2032,12.4166,83167.4,0
+TKO.US,D,20100423,000000,12.4634,12.4902,12.2967,12.4364,142165,0
+TKO.US,D,20100426,000000,12.4565,12.6232,12.4298,12.5767,109889,0
+TKO.US,D,20100427,000000,12.563,12.5767,12.3767,12.5031,116944,0
+TKO.US,D,20100428,000000,12.5031,12.5828,12.3565,12.4765,79564.5,0
+TKO.US,D,20100429,000000,12.5562,12.5562,12.3234,12.3234,72809,0
+TKO.US,D,20100430,000000,12.3234,12.4231,12.1304,12.1564,81215.8,0
+TKO.US,D,20100503,000000,12.2032,12.3033,12.0766,12.2569,71908.3,0
+TKO.US,D,20100504,000000,12.15,12.1768,11.8835,12.1368,67855,0
+TKO.US,D,20100505,000000,12.0699,12.0699,11.7705,11.7909,72508.8,0
+TKO.US,D,20100506,000000,11.7568,11.9896,9.24579,10.7978,82266.7,0
+TKO.US,D,20100507,000000,10.658,11.1643,10.658,10.9308,272320,0
+TKO.US,D,20100510,000000,11.4108,11.677,11.1842,11.3039,182397,0
+TKO.US,D,20100511,000000,11.2241,11.6438,10.9308,11.5173,158378,0
+TKO.US,D,20100512,000000,11.2442,11.2508,10.9376,10.9376,101932,0
+TKO.US,D,20100513,000000,10.9577,11.4108,10.9577,11.2573,269468,0
+TKO.US,D,20100514,000000,11.1977,11.3108,11.0977,11.1776,117995,0
+TKO.US,D,20100517,000000,11.2906,11.5307,11.1313,11.5041,84518.5,0
+TKO.US,D,20100518,000000,11.6371,11.6904,11.2045,11.3108,109138,0
+TKO.US,D,20100519,000000,11.0377,11.1443,10.7178,10.9308,72658.9,0
+TKO.US,D,20100520,000000,10.7045,10.7914,10.4781,10.5713,144567,0
+TKO.US,D,20100521,000000,10.4916,10.9246,10.2649,10.891,136010,0
+TKO.US,D,20100524,000000,10.911,11.0578,10.7314,10.7447,156126,0
+TKO.US,D,20100525,000000,10.5649,10.6912,10.4454,10.6644,74160.1,0
+TKO.US,D,20100526,000000,10.7575,11.0578,10.7575,10.8446,120097,0
+TKO.US,D,20100527,000000,11.051,11.2508,11.051,11.2508,118446,0
+TKO.US,D,20100528,000000,11.2508,11.2976,10.9976,11.0377,71157.7,0
+TKO.US,D,20100601,000000,10.9913,11.2842,10.9376,11.0906,64402.2,0
+TKO.US,D,20100602,000000,11.1375,11.1776,11.0046,11.1643,117545,0
+TKO.US,D,20100603,000000,11.2305,11.4444,11.1176,11.1575,123700,0
+TKO.US,D,20100604,000000,11.0179,11.0377,10.8245,10.8513,115893,0
+TKO.US,D,20100607,000000,10.8379,11.0111,10.7115,10.7178,101182,0
+TKO.US,D,20100608,000000,10.7781,10.8513,10.6048,10.685,98179.6,0
+TKO.US,D,20100609,000000,10.8045,11.0111,10.6644,10.7848,91874.5,0
+TKO.US,D,20100610,000000,10.9645,11.1375,10.9514,11.1313,105385,0
+TKO.US,D,20100611,000000,10.995,11.2326,10.9268,11.2262,85635.4,0
+TKO.US,D,20100614,000000,11.356,11.356,10.9607,11.09,73443.7,0
+TKO.US,D,20100615,000000,11.1649,11.2675,11.0494,11.0561,120741,0
+TKO.US,D,20100616,000000,11.0426,11.1649,10.9402,11.1514,95623.7,0
+TKO.US,D,20100617,000000,11.1852,11.1925,11.0148,11.09,125588,0
+TKO.US,D,20100618,000000,11.1649,11.2466,11.097,11.2262,81963.2,0
+TKO.US,D,20100621,000000,11.2262,11.2675,10.9672,11.0357,155406,0
+TKO.US,D,20100622,000000,11.097,11.2262,11.0494,11.0494,90923.3,0
+TKO.US,D,20100623,000000,11.0426,11.1313,10.9811,11.029,58314.3,0
+TKO.US,D,20100624,000000,10.9607,11.1243,10.9202,10.9268,68008.9,0
+TKO.US,D,20100625,000000,11.0014,11.2061,10.9202,11.0698,50969.9,0
+TKO.US,D,20100628,000000,11.1445,11.1719,10.8927,10.9474,347242,0
+TKO.US,D,20100629,000000,10.8927,10.9607,10.5113,10.6068,61839.6,0
+TKO.US,D,20100630,000000,10.6202,10.8523,10.5797,10.5928,108696,0
+TKO.US,D,20100701,000000,10.5861,10.6068,10.2185,10.525,47885.3,0
+TKO.US,D,20100702,000000,10.5998,10.6544,10.409,10.4296,105465,0
+TKO.US,D,20100706,000000,10.5928,10.7156,10.4638,10.5661,59195.6,0
+TKO.US,D,20100707,000000,10.7293,10.9607,10.6068,10.9607,139690,0
+TKO.US,D,20100708,000000,10.9543,11.1445,10.7907,10.8995,118978,0
+TKO.US,D,20100709,000000,10.9129,11.0148,10.8586,10.9202,103115,0
+TKO.US,D,20100712,000000,10.9402,10.9742,10.7564,10.7973,61986.5,0
+TKO.US,D,20100713,000000,10.9268,11.1992,10.886,11.1786,89454.4,0
+TKO.US,D,20100714,000000,11.1852,11.2326,11.0426,11.0837,81081.9,0
+TKO.US,D,20100715,000000,11.1243,11.1243,10.845,10.9474,42891.1,0
+TKO.US,D,20100716,000000,10.9333,10.9333,10.6886,10.7019,61398.9,0
+TKO.US,D,20100719,000000,10.7293,10.8654,10.6818,10.8314,100324,0
+TKO.US,D,20100720,000000,10.7564,10.9672,10.7495,10.9474,49060.4,0
+TKO.US,D,20100721,000000,11.029,11.029,10.7226,10.7433,64924.2,0
+TKO.US,D,20100722,000000,10.872,10.9129,10.8178,10.8927,72415.5,0
+TKO.US,D,20100723,000000,10.7973,11.1106,10.7773,11.09,77556.6,0
+TKO.US,D,20100726,000000,11.097,11.1786,11.0494,11.1376,104437,0
+TKO.US,D,20100727,000000,11.1649,11.1649,10.9268,10.9333,64336.7,0
+TKO.US,D,20100728,000000,10.9333,11.1313,10.9333,10.995,85341.6,0
+TKO.US,D,20100729,000000,11.0628,11.1445,10.8586,11.029,74912.6,0
+TKO.US,D,20100730,000000,10.8995,11.1445,10.8523,10.9202,55964.1,0
+TKO.US,D,20100802,000000,11.0628,11.0837,10.8995,11.0561,107081,0
+TKO.US,D,20100803,000000,10.9811,11.1719,10.9268,11.1376,71387.3,0
+TKO.US,D,20100804,000000,11.1582,11.2942,11.1313,11.2675,57433,0
+TKO.US,D,20100805,000000,10.8927,10.9543,10.3005,10.6818,51557.5,0
+TKO.US,D,20100806,000000,10.6068,10.6544,10.3138,10.4702,232522,0
+TKO.US,D,20100809,000000,10.559,10.559,10.2122,10.2322,236195,0
+TKO.US,D,20100810,000000,10.1848,10.1848,9.87156,9.96676,110018,0
+TKO.US,D,20100811,000000,9.87812,9.99426,9.81697,9.95982,138368,0
+TKO.US,D,20100812,000000,9.88513,9.91237,9.74899,9.8034,163926,0
+TKO.US,D,20100813,000000,9.81697,9.81697,9.59917,9.61976,116628,0
+TKO.US,D,20100816,000000,9.57873,9.61976,9.49722,9.53796,75793.9,0
+TKO.US,D,20100817,000000,9.61976,9.63332,9.49722,9.55833,150559,0
+TKO.US,D,20100818,000000,9.57873,9.81697,9.51743,9.72853,98561.5,0
+TKO.US,D,20100819,000000,9.71484,9.71484,9.49722,9.51743,129701,0
+TKO.US,D,20100820,000000,9.53117,9.63332,9.429,9.56525,93273.5,0
+TKO.US,D,20100823,000000,9.67396,9.73526,9.40881,9.429,139102,0
+TKO.US,D,20100824,000000,9.37462,9.429,9.25203,9.25203,110312,0
+TKO.US,D,20100825,000000,9.22457,9.44256,9.19075,9.41539,100324,0
+TKO.US,D,20100826,000000,9.46295,9.49722,9.38811,9.41539,86076,0
+TKO.US,D,20100827,000000,9.46295,9.68102,9.34047,9.66711,88279.3,0
+TKO.US,D,20100830,000000,9.65355,9.66711,9.46295,9.46295,92098.4,0
+TKO.US,D,20100831,000000,9.46295,9.62651,9.429,9.54475,99149,0
+TKO.US,D,20100901,000000,9.67396,9.74899,9.6465,9.71484,191835,0
+TKO.US,D,20100902,000000,9.72184,9.73526,9.52424,9.61285,93273.5,0
+TKO.US,D,20100903,000000,9.66711,9.72853,9.59264,9.68787,84313.4,0
+TKO.US,D,20100907,000000,9.68787,9.83061,9.65355,9.70125,135577,0
+TKO.US,D,20100908,000000,9.76242,9.85787,9.66711,9.72853,102674,0
+TKO.US,D,20100909,000000,9.7966,9.82404,9.76242,9.81697,98120.8,0
+TKO.US,D,20100910,000000,9.83721,9.92646,9.82404,9.91237,62133.4,0
+TKO.US,D,20100913,000000,10.0868,10.0868,9.63323,9.77978,199482,0
+TKO.US,D,20100914,000000,9.71659,9.73077,9.55632,9.57738,163162,0
+TKO.US,D,20100915,000000,9.52852,9.68924,9.50057,9.63323,151120,0
+TKO.US,D,20100916,000000,9.5981,9.63994,9.52852,9.61946,73970,0
+TKO.US,D,20100917,000000,9.68924,9.73809,9.57023,9.73077,70849.9,0
+TKO.US,D,20100920,000000,9.73809,9.89145,9.70976,9.77978,218619,0
+TKO.US,D,20100921,000000,9.80057,9.80802,9.63994,9.63994,104692,0
+TKO.US,D,20100922,000000,9.66136,9.74501,9.54938,9.55632,95243.5,0
+TKO.US,D,20100923,000000,9.54246,9.74501,9.49353,9.61216,102734,0
+TKO.US,D,20100924,000000,9.6959,9.76555,9.59148,9.65402,74924.1,0
+TKO.US,D,20100927,000000,9.70267,9.72379,9.57738,9.5981,91932.9,0
+TKO.US,D,20100928,000000,9.66136,9.66769,9.52852,9.63994,65626.8,0
+TKO.US,D,20100929,000000,9.63323,9.71659,9.57023,9.70267,105427,0
+TKO.US,D,20100930,000000,9.74501,9.75892,9.62634,9.70976,77216.2,0
+TKO.US,D,20101001,000000,9.75892,9.75892,9.64679,9.7517,89033.4,0
+TKO.US,D,20101004,000000,9.60528,9.63994,9.38882,9.50745,76561.5,0
+TKO.US,D,20101005,000000,9.51459,9.59148,9.2424,9.28414,147488,0
+TKO.US,D,20101006,000000,9.2561,9.42373,9.2561,9.40964,201045,0
+TKO.US,D,20101007,000000,9.46568,9.51459,9.43064,9.46568,163562,0
+TKO.US,D,20101008,000000,9.50057,9.60528,9.4449,9.58422,77002.7,0
+TKO.US,D,20101011,000000,9.57738,9.61946,9.52852,9.57738,59118.7,0
+TKO.US,D,20101012,000000,9.54938,9.66136,9.48632,9.62634,61804.8,0
+TKO.US,D,20101013,000000,9.63994,9.77285,9.61946,9.71659,68575,0
+TKO.US,D,20101014,000000,9.73809,9.77285,9.6959,9.74501,152643,0
+TKO.US,D,20101015,000000,9.75892,9.75892,9.64679,9.71659,150394,0
+TKO.US,D,20101018,000000,9.71659,9.77978,9.71659,9.77978,143858,0
+TKO.US,D,20101019,000000,9.71659,9.79385,9.61216,9.66136,74550.2,0
+TKO.US,D,20101020,000000,9.70976,9.75892,9.63323,9.67504,65291.6,0
+TKO.US,D,20101021,000000,9.73809,9.79385,9.61946,9.6959,51344.2,0
+TKO.US,D,20101022,000000,9.66136,9.80802,9.63994,9.77978,72803.9,0
+TKO.US,D,20101025,000000,9.80057,9.80802,9.6959,9.71659,147881,0
+TKO.US,D,20101026,000000,9.70976,9.80802,9.70267,9.78652,59746.2,0
+TKO.US,D,20101027,000000,9.77285,9.77285,9.62634,9.67504,56202,0
+TKO.US,D,20101028,000000,9.71659,9.72379,9.56331,9.57738,75459.9,0
+TKO.US,D,20101029,000000,9.56331,9.70267,9.56331,9.66136,93482.9,0
+TKO.US,D,20101101,000000,9.72379,9.79385,9.61216,9.66136,105774,0
+TKO.US,D,20101102,000000,9.72379,9.79385,9.61946,9.63323,164676,0
+TKO.US,D,20101103,000000,9.66136,9.68207,9.49353,9.53549,136665,0
+TKO.US,D,20101104,000000,9.63323,9.87056,9.62634,9.74501,167990,0
+TKO.US,D,20101105,000000,9.73809,9.84949,9.70976,9.82177,114966,0
+TKO.US,D,20101108,000000,9.80802,9.86318,9.75892,9.77978,85582.3,0
+TKO.US,D,20101109,000000,9.77285,9.84949,9.62634,9.62634,91938.6,0
+TKO.US,D,20101110,000000,9.63323,9.76555,9.61216,9.73809,144428,0
+TKO.US,D,20101111,000000,9.73809,9.75892,9.5981,9.61216,190147,0
+TKO.US,D,20101112,000000,9.5981,9.6959,9.50745,9.50745,115545,0
+TKO.US,D,20101115,000000,9.52852,9.65402,9.52852,9.58422,113820,0
+TKO.US,D,20101116,000000,9.56331,9.61946,9.43064,9.49353,86755.6,0
+TKO.US,D,20101117,000000,9.50057,9.66769,9.48632,9.61216,92600.4,0
+TKO.US,D,20101118,000000,9.66769,9.70976,9.63323,9.66136,63917.8,0
+TKO.US,D,20101119,000000,9.67504,9.68924,9.62634,9.66136,95494.2,0
+TKO.US,D,20101122,000000,9.63323,9.73077,9.61946,9.6959,70016.2,0
+TKO.US,D,20101123,000000,9.66769,9.74501,9.61216,9.70267,51519,0
+TKO.US,D,20101124,000000,9.73809,9.79385,9.70976,9.79385,69405.9,0
+TKO.US,D,20101126,000000,9.79385,9.79385,9.76555,9.78652,59949.6,0
+TKO.US,D,20101129,000000,9.82834,9.85669,9.68924,9.78652,42710.2,0
+TKO.US,D,20101130,000000,9.75892,9.83563,9.72379,9.78652,91962.9,0
+TKO.US,D,20101201,000000,9.87754,9.88434,9.68924,9.72379,120555,0
+TKO.US,D,20101202,000000,9.73809,9.80057,9.73809,9.77285,114697,0
+TKO.US,D,20101203,000000,9.77285,9.80057,9.70267,9.77285,75408.3,0
+TKO.US,D,20101206,000000,9.78652,9.80057,9.73077,9.77285,114237,0
+TKO.US,D,20101207,000000,9.80802,9.99635,9.80057,9.89145,88438.8,0
+TKO.US,D,20101208,000000,9.89145,9.9822,9.84272,9.94711,127086,0
+TKO.US,D,20101209,000000,9.95436,10.0451,9.94711,10.024,84992.1,0
+TKO.US,D,20101210,000000,10.0589,10.4011,10.0589,10.359,105631,0
+TKO.US,D,20101213,000000,10.3376,10.3735,10.0872,10.216,195250,0
+TKO.US,D,20101214,000000,10.2306,10.3735,10.1945,10.3376,154081,0
+TKO.US,D,20101215,000000,10.2949,10.3019,10.1445,10.1945,149078,0
+TKO.US,D,20101216,000000,10.1657,10.1805,10.123,10.1657,119004,0
+TKO.US,D,20101217,000000,10.1945,10.2306,10.0372,10.216,130759,0
+TKO.US,D,20101220,000000,10.1945,10.2803,10.1945,10.2306,313340,0
+TKO.US,D,20101221,000000,10.2449,10.366,10.2306,10.3522,80580.6,0
+TKO.US,D,20101222,000000,10.4166,10.5089,10.3522,10.366,67013.5,0
+TKO.US,D,20101223,000000,10.366,10.3877,10.2517,10.2733,107463,0
+TKO.US,D,20101227,000000,10.3235,10.4306,10.3235,10.3735,40746,0
+TKO.US,D,20101228,000000,10.3953,10.3953,10.3019,10.3376,54160.7,0
+TKO.US,D,20101229,000000,10.3449,10.4017,10.2306,10.266,51401.4,0
+TKO.US,D,20101230,000000,10.2449,10.2517,10.123,10.2232,57361.7,0
+TKO.US,D,20101231,000000,10.2232,10.266,10.1877,10.1877,96591.1,0
+TKO.US,D,20110103,000000,10.259,10.2949,10.1877,10.2733,77586.5,0
+TKO.US,D,20110104,000000,10.2733,10.2733,10.1086,10.1086,86283.6,0
+TKO.US,D,20110105,000000,10.1086,10.2374,10.1086,10.2232,139281,0
+TKO.US,D,20110106,000000,10.2517,10.2517,10.0872,10.0872,68214.2,0
+TKO.US,D,20110107,000000,10.1301,10.1657,10.0157,10.1657,87394.9,0
+TKO.US,D,20110110,000000,10.1657,10.1945,10.0511,10.0729,110847,0
+TKO.US,D,20110111,000000,10.1086,10.123,9.99446,10.0302,248898,0
+TKO.US,D,20110112,000000,10.2306,10.2803,10.0872,10.0947,91080.9,0
+TKO.US,D,20110113,000000,10.123,10.1301,9.96576,9.97304,200844,0
+TKO.US,D,20110114,000000,10.0157,10.1015,10.0014,10.0372,129689,0
+TKO.US,D,20110118,000000,10.0586,10.1015,9.92984,9.95148,100390,0
+TKO.US,D,20110119,000000,9.98001,9.99446,9.8084,9.81506,151456,0
+TKO.US,D,20110120,000000,9.82963,9.96576,9.82963,9.89412,87736,0
+TKO.US,D,20110121,000000,9.92984,9.95148,9.5864,9.65769,88478.2,0
+TKO.US,D,20110124,000000,8.58488,9.08574,8.22707,8.94965,181510,0
+TKO.US,D,20110125,000000,8.84952,8.96405,8.69208,8.79948,419657,0
+TKO.US,D,20110126,000000,8.79226,8.86395,8.40608,8.41312,280356,0
+TKO.US,D,20110127,000000,8.38457,8.65642,8.33448,8.62788,209015,0
+TKO.US,D,20110128,000000,8.65642,8.65642,8.45625,8.56347,243252,0
+TKO.US,D,20110131,000000,8.59917,8.67061,8.50634,8.62075,101561,0
+TKO.US,D,20110201,000000,8.48489,8.63501,8.48489,8.60637,158701,0
+TKO.US,D,20110202,000000,8.62075,8.67061,8.54903,8.57784,150902,0
+TKO.US,D,20110203,000000,8.60637,8.67798,8.54903,8.65642,73587.4,0
+TKO.US,D,20110204,000000,8.69208,8.71368,8.57784,8.59917,89302.9,0
+TKO.US,D,20110207,000000,8.65642,8.77087,8.64927,8.7565,69841.3,0
+TKO.US,D,20110208,000000,8.81398,8.99253,8.79948,8.93553,102752,0
+TKO.US,D,20110209,000000,8.97827,8.97827,8.8068,8.88539,102963,0
+TKO.US,D,20110210,000000,8.8068,8.87818,8.58488,8.67798,101184,0
+TKO.US,D,20110211,000000,8.7279,8.735,8.59208,8.64927,208731,0
+TKO.US,D,20110214,000000,8.69208,8.79948,8.68506,8.7279,186226,0
+TKO.US,D,20110215,000000,8.74959,8.84235,8.69208,8.70639,110355,0
+TKO.US,D,20110216,000000,8.7565,8.79948,8.70639,8.7637,176730,0
+TKO.US,D,20110217,000000,8.77809,8.79226,8.7279,8.77809,109860,0
+TKO.US,D,20110218,000000,8.77809,8.84235,8.77087,8.82081,98787,0
+TKO.US,D,20110222,000000,8.8068,8.8068,8.735,8.74236,103984,0
+TKO.US,D,20110223,000000,8.735,8.84235,8.735,8.8068,132910,0
+TKO.US,D,20110224,000000,8.84235,8.87818,8.77087,8.83548,143660,0
+TKO.US,D,20110225,000000,8.8926,9.08574,8.8926,9.08574,168741,0
+TKO.US,D,20110228,000000,9.1357,9.2573,9.12856,9.23596,108717,0
+TKO.US,D,20110301,000000,9.27868,9.33591,9.14286,9.14286,171052,0
+TKO.US,D,20110302,000000,9.15736,9.27868,9.15736,9.27868,112944,0
+TKO.US,D,20110303,000000,9.34326,9.47913,9.30032,9.40027,124292,0
+TKO.US,D,20110304,000000,9.40027,9.47913,9.37187,9.42909,155529,0
+TKO.US,D,20110307,000000,9.47913,9.52938,9.37187,9.47203,172835,0
+TKO.US,D,20110308,000000,9.52938,9.57922,9.47203,9.57922,159750,0
+TKO.US,D,20110309,000000,9.61514,9.82276,9.5864,9.78652,107959,0
+TKO.US,D,20110310,000000,9.77257,10.0801,9.66519,9.71504,85579.2,0
+TKO.US,D,20110311,000000,9.57559,9.66375,9.29632,9.31116,178018,0
+TKO.US,D,20110314,000000,9.28905,9.28905,9.06863,9.13464,157619,0
+TKO.US,D,20110315,000000,9.06863,9.18624,8.89945,9.03908,173200,0
+TKO.US,D,20110316,000000,9.06863,9.10525,8.86283,8.86283,251359,0
+TKO.US,D,20110317,000000,8.90674,8.99508,8.81872,8.82578,178791,0
+TKO.US,D,20110318,000000,8.85531,8.95084,8.81872,8.82578,129943,0
+TKO.US,D,20110321,000000,8.92159,8.97301,8.81134,8.85531,340987,0
+TKO.US,D,20110322,000000,8.89224,8.92159,8.85531,8.91437,142195,0
+TKO.US,D,20110323,000000,8.90674,8.97301,8.85531,8.94356,106635,0
+TKO.US,D,20110324,000000,8.99508,9.11271,8.93641,9.0612,73163.4,0
+TKO.US,D,20110325,000000,9.17876,9.23769,9.05403,9.22278,71606.7,0
+TKO.US,D,20110328,000000,9.28174,9.46539,9.23025,9.36267,191030,0
+TKO.US,D,20110329,000000,9.36995,9.37708,9.19329,9.24475,286278,0
+TKO.US,D,20110330,000000,9.33311,9.33311,9.17128,9.24475,163117,0
+TKO.US,D,20110331,000000,9.25964,9.25964,9.19329,9.23769,149248,0
+TKO.US,D,20110401,000000,9.27425,9.28174,9.17876,9.20076,71812.1,0
+TKO.US,D,20110404,000000,9.24475,9.24475,9.02454,9.05403,99421.8,0
+TKO.US,D,20110405,000000,9.05403,9.20076,9.02454,9.12757,173754,0
+TKO.US,D,20110406,000000,9.17128,9.32578,9.15682,9.29632,87240.3,0
+TKO.US,D,20110407,000000,9.34038,9.50205,9.34038,9.39906,83850.7,0
+TKO.US,D,20110408,000000,9.46539,9.48727,9.17876,9.18624,102867,0
+TKO.US,D,20110411,000000,9.0612,9.11271,8.81134,8.81872,118457,0
+TKO.US,D,20110412,000000,8.76721,8.83338,8.65701,8.67921,284007,0
+TKO.US,D,20110413,000000,8.69376,8.73788,8.51737,8.58357,187092,0
+TKO.US,D,20110414,000000,8.54672,8.54672,8.28955,8.31161,144391,0
+TKO.US,D,20110415,000000,8.28219,8.43642,8.22337,8.27482,261472,0
+TKO.US,D,20110418,000000,8.24545,8.31887,7.92943,8.31161,256670,0
+TKO.US,D,20110419,000000,8.34829,8.34829,8.16465,8.17931,163773,0
+TKO.US,D,20110420,000000,8.22337,8.32643,8.22337,8.28219,72300.7,0
+TKO.US,D,20110421,000000,8.32643,8.38504,8.29687,8.31887,76606.1,0
+TKO.US,D,20110425,000000,8.36296,8.42918,8.30427,8.40709,79852.8,0
+TKO.US,D,20110426,000000,8.44381,8.53211,8.40709,8.47335,79278.6,0
+TKO.US,D,20110427,000000,8.45129,8.48794,8.28955,8.31887,73642.4,0
+TKO.US,D,20110428,000000,8.38504,8.43642,8.33374,8.39977,157216,0
+TKO.US,D,20110429,000000,7.64289,7.99559,7.34154,7.72368,73484.5,0
+TKO.US,D,20110502,000000,7.67962,8.04699,7.67962,7.90742,822756,0
+TKO.US,D,20110503,000000,7.88538,7.9442,7.73112,7.89996,296429,0
+TKO.US,D,20110504,000000,7.87804,7.97348,7.83387,7.85594,274513,0
+TKO.US,D,20110505,000000,7.86334,7.97348,7.7898,7.86334,258938,0
+TKO.US,D,20110506,000000,7.89996,8.01755,7.85594,7.87804,115217,0
+TKO.US,D,20110509,000000,7.87804,7.87804,7.65749,7.70172,185735,0
+TKO.US,D,20110510,000000,7.70892,7.73832,7.61348,7.72368,150385,0
+TKO.US,D,20110511,000000,7.68696,7.71629,7.53264,7.53999,65967.7,0
+TKO.US,D,20110512,000000,7.5766,7.59874,7.46652,7.59143,99398.6,0
+TKO.US,D,20110513,000000,7.5766,7.59874,7.51791,7.56942,149076,0
+TKO.US,D,20110516,000000,7.51791,7.62811,7.50319,7.59874,57169.1,0
+TKO.US,D,20110517,000000,7.5546,7.70172,7.52523,7.59874,122051,0
+TKO.US,D,20110518,000000,7.59143,7.60607,7.41502,7.47376,118368,0
+TKO.US,D,20110519,000000,7.47376,7.5766,7.45911,7.53999,132112,0
+TKO.US,D,20110520,000000,7.50319,7.60607,7.43706,7.58405,94958.5,0
+TKO.US,D,20110523,000000,7.50319,7.53999,7.43706,7.45911,123051,0
+TKO.US,D,20110524,000000,7.47376,7.51791,7.34887,7.35623,86264.7,0
+TKO.US,D,20110525,000000,7.34887,7.4003,7.34887,7.36359,98035.2,0
+TKO.US,D,20110526,000000,7.39299,7.51055,7.36359,7.49584,93468.5,0
+TKO.US,D,20110527,000000,7.49584,7.64289,7.4885,7.62811,81761.9,0
+TKO.US,D,20110531,000000,7.69428,7.70172,7.52523,7.64289,76974.8,0
+TKO.US,D,20110601,000000,7.59874,7.60607,7.45911,7.45911,159579,0
+TKO.US,D,20110602,000000,7.45911,7.51055,7.42239,7.46652,87339.7,0
+TKO.US,D,20110603,000000,7.4003,7.4885,7.35623,7.46652,70220.1,0
+TKO.US,D,20110606,000000,7.42972,7.52523,7.26806,7.31213,60739.7,0
+TKO.US,D,20110607,000000,7.33418,7.40765,7.31213,7.35623,108662,0
+TKO.US,D,20110608,000000,7.30477,7.30477,7.12843,7.12843,76547.6,0
+TKO.US,D,20110609,000000,7.12105,7.12843,6.94469,7.07698,95282.4,0
+TKO.US,D,20110610,000000,7.06963,7.06963,6.85652,6.9006,87516.6,0
+TKO.US,D,20110613,000000,6.82616,6.9006,6.61031,6.79637,110935,0
+TKO.US,D,20110614,000000,6.81127,6.98991,6.79637,6.92292,125691,0
+TKO.US,D,20110615,000000,6.9006,6.93783,6.85591,6.88571,122405,0
+TKO.US,D,20110616,000000,6.88571,7.10159,6.84852,7.09415,49760.7,0
+TKO.US,D,20110617,000000,7.16115,7.24299,7.00482,7.12392,81477.4,0
+TKO.US,D,20110620,000000,7.07929,7.16115,7.0718,7.08675,282100,0
+TKO.US,D,20110621,000000,7.10903,7.15372,7.0718,7.08675,80076.3,0
+TKO.US,D,20110622,000000,7.0718,7.34724,7.0718,7.26537,62051.1,0
+TKO.US,D,20110623,000000,7.21326,7.26537,7.10903,7.23555,108059,0
+TKO.US,D,20110624,000000,7.22813,7.22813,7.14626,7.17605,113337,0
+TKO.US,D,20110627,000000,7.16858,7.32494,7.05695,7.07929,261112,0
+TKO.US,D,20110628,000000,7.10903,7.19094,7.08675,7.15372,92972.5,0
+TKO.US,D,20110629,000000,7.14626,7.16115,7.0495,7.07929,102171,0
+TKO.US,D,20110630,000000,7.10903,7.22068,7.07929,7.09415,84123.8,0
+TKO.US,D,20110701,000000,7.06439,7.30259,7.06439,7.29513,74806.3,0
+TKO.US,D,20110705,000000,7.26537,7.29513,7.08675,7.17605,93695.3,0
+TKO.US,D,20110706,000000,7.13882,7.26537,7.03458,7.24299,65895.8,0
+TKO.US,D,20110707,000000,7.25048,7.42914,7.25048,7.39191,80621.7,0
+TKO.US,D,20110708,000000,7.33237,7.35468,7.25796,7.32494,82686.4,0
+TKO.US,D,20110711,000000,7.30259,7.32494,7.25048,7.27283,62585.7,0
+TKO.US,D,20110712,000000,7.24299,7.33237,7.22068,7.25796,101439,0
+TKO.US,D,20110713,000000,7.27283,7.34724,7.24299,7.28766,96137.5,0
+TKO.US,D,20110714,000000,7.27283,7.34724,7.21326,7.28024,94019,0
+TKO.US,D,20110715,000000,7.30259,7.4068,7.26537,7.33237,85275.1,0
+TKO.US,D,20110718,000000,7.31003,7.36958,7.25048,7.33237,100237,0
+TKO.US,D,20110719,000000,7.37702,7.44401,7.29513,7.43655,95597.5,0
+TKO.US,D,20110720,000000,7.44401,7.54079,7.4068,7.49613,69275.7,0
+TKO.US,D,20110721,000000,7.51101,7.68965,7.48127,7.65986,76410.3,0
+TKO.US,D,20110722,000000,7.63014,7.67484,7.55569,7.63756,55275.2,0
+TKO.US,D,20110725,000000,7.57801,7.61522,7.51101,7.51101,67544.1,0
+TKO.US,D,20110726,000000,7.49613,7.59288,7.43655,7.51847,70808.4,0
+TKO.US,D,20110727,000000,7.49613,7.50357,7.36958,7.37702,92591,0
+TKO.US,D,20110728,000000,7.38449,7.4589,7.33983,7.36958,105983,0
+TKO.US,D,20110729,000000,7.31003,7.5482,7.28024,7.49613,87669,0
+TKO.US,D,20110801,000000,7.55569,7.57801,7.24299,7.31003,94898.9,0
+TKO.US,D,20110802,000000,7.27283,7.4068,7.16115,7.19094,130902,0
+TKO.US,D,20110803,000000,7.19094,7.25048,7.08675,7.16858,312860,0
+TKO.US,D,20110804,000000,7.12392,7.44401,7.0718,7.0718,103437,0
+TKO.US,D,20110805,000000,7.08675,7.36213,7.06439,7.17605,181422,0
+TKO.US,D,20110808,000000,7.02715,7.17605,6.89316,6.90805,153402,0
+TKO.US,D,20110809,000000,6.92292,7.35468,6.83356,7.35468,238524,0
+TKO.US,D,20110810,000000,7.25796,7.27283,6.78151,6.79637,205915,0
+TKO.US,D,20110811,000000,6.84852,7.22068,6.81871,7.13142,108646,0
+TKO.US,D,20110812,000000,7.16115,7.20584,6.98249,7.02715,106429,0
+TKO.US,D,20110815,000000,7.11645,7.13882,6.9006,7.04203,51414.4,0
+TKO.US,D,20110816,000000,6.98991,7.10159,6.97505,7.0718,50290,0
+TKO.US,D,20110817,000000,7.08675,7.10903,7.01971,7.08675,54469.2,0
+TKO.US,D,20110818,000000,6.88571,6.99737,6.74429,6.76663,34678.8,0
+TKO.US,D,20110819,000000,6.73683,6.75917,6.52099,6.56562,76838.8,0
+TKO.US,D,20110822,000000,6.6996,6.75172,6.46143,6.54329,76241,0
+TKO.US,D,20110823,000000,6.56562,6.72942,6.48376,6.66238,52638.2,0
+TKO.US,D,20110824,000000,6.66238,6.92292,6.58798,6.90805,89690.7,0
+TKO.US,D,20110825,000000,6.95273,6.98249,6.66985,6.69217,48528.8,0
+TKO.US,D,20110826,000000,6.66985,6.80382,6.64753,6.74429,66233,0
+TKO.US,D,20110829,000000,6.81871,7.14626,6.81871,7.13882,68014.3,0
+TKO.US,D,20110830,000000,7.09415,7.18348,6.97505,7.14626,130747,0
+TKO.US,D,20110831,000000,7.15372,7.19837,7.0495,7.13142,65745.3,0
+TKO.US,D,20110901,000000,7.14626,7.22068,6.93042,6.95273,126889,0
+TKO.US,D,20110902,000000,6.84852,6.9676,6.7071,6.72942,62656.9,0
+TKO.US,D,20110906,000000,6.57308,6.64008,6.5135,6.57308,107128,0
+TKO.US,D,20110907,000000,6.62517,6.95273,6.62517,6.94529,70726.5,0
+TKO.US,D,20110908,000000,6.93042,6.98991,6.80382,6.84107,81286.7,0
+TKO.US,D,20110909,000000,6.80382,6.83356,6.68477,6.77405,63718.2,0
+TKO.US,D,20110912,000000,6.68477,6.75172,6.5805,6.69217,87483.6,0
+TKO.US,D,20110913,000000,6.71485,6.88832,6.69971,6.80538,99768.9,0
+TKO.US,D,20110914,000000,6.85816,6.99397,6.72993,6.90343,84895,0
+TKO.US,D,20110915,000000,6.93356,7.06938,6.89589,6.92608,64059.2,0
+TKO.US,D,20110916,000000,6.96377,7.04678,6.85059,7.02414,44913.4,0
+TKO.US,D,20110919,000000,6.95624,6.97889,6.80538,6.91096,112391,0
+TKO.US,D,20110920,000000,6.94119,7.06188,6.79029,6.79029,43451.5,0
+TKO.US,D,20110921,000000,6.82045,6.91096,6.64691,6.66196,51278.1,0
+TKO.US,D,20110922,000000,6.59412,6.79029,6.56391,6.73748,78745,0
+TKO.US,D,20110923,000000,6.72235,6.91096,6.61671,6.86572,124999,0
+TKO.US,D,20110926,000000,6.94119,7.03169,6.91848,7.00151,82632.5,0
+TKO.US,D,20110927,000000,7.09203,7.24291,6.97889,7.09961,66605.4,0
+TKO.US,D,20110928,000000,7.07696,7.09203,6.95624,6.95624,101454,0
+TKO.US,D,20110929,000000,7.06188,7.07696,6.86572,7.00909,66344.3,0
+TKO.US,D,20110930,000000,6.94119,7.06188,6.69971,6.72235,56207.4,0
+TKO.US,D,20111003,000000,6.66196,6.85816,6.65448,6.65448,101309,0
+TKO.US,D,20111004,000000,6.60163,7.17503,6.56391,7.14485,106655,0
+TKO.US,D,20111005,000000,7.11471,7.23536,7.07696,7.19014,118839,0
+TKO.US,D,20111006,000000,7.15242,7.27312,7.06938,7.25804,56984.1,0
+TKO.US,D,20111007,000000,7.25049,7.27312,6.99397,7.02414,82216.3,0
+TKO.US,D,20111010,000000,7.09203,7.31088,7.09203,7.31088,58682,0
+TKO.US,D,20111011,000000,7.28066,7.41649,7.24291,7.38628,76907.9,0
+TKO.US,D,20111012,000000,7.39385,7.54477,7.34854,7.45419,52994.6,0
+TKO.US,D,20111013,000000,7.40894,7.54477,7.40138,7.54477,77617,0
+TKO.US,D,20111014,000000,7.55982,7.55982,7.43153,7.48434,35119.8,0
+TKO.US,D,20111017,000000,7.47682,7.49189,7.31837,7.32592,68030.2,0
+TKO.US,D,20111018,000000,7.32592,7.62772,7.31088,7.62018,51461,0
+TKO.US,D,20111019,000000,7.58249,7.71068,7.53716,7.57492,49901,0
+TKO.US,D,20111020,000000,7.59751,7.64282,7.36366,7.49189,47149.4,0
+TKO.US,D,20111021,000000,7.65039,8.01246,7.63527,8.01246,34451.8,0
+TKO.US,D,20111024,000000,7.9974,8.11061,7.92193,8.08794,87700.9,0
+TKO.US,D,20111025,000000,8.02003,8.04269,7.8088,7.839,69175.4,0
+TKO.US,D,20111026,000000,7.91439,7.96724,7.64282,7.92949,38049,0
+TKO.US,D,20111027,000000,8.04269,8.09556,7.89181,7.9446,58037.8,0
+TKO.US,D,20111028,000000,7.89934,8.0653,7.77111,7.84649,121650,0
+TKO.US,D,20111031,000000,7.76356,8.02003,7.63527,7.92949,58117.3,0
+TKO.US,D,20111101,000000,7.71824,7.90689,7.61266,7.63527,43381.2,0
+TKO.US,D,20111102,000000,7.74089,7.84649,7.66545,7.77858,68255.5,0
+TKO.US,D,20111103,000000,7.59751,8.07288,7.59751,8.04269,59426.9,0
+TKO.US,D,20111104,000000,8.01246,8.05024,7.91439,7.98243,89510.1,0
+TKO.US,D,20111107,000000,7.92193,7.96724,7.70314,7.89181,46330.3,0
+TKO.US,D,20111108,000000,7.89181,7.96724,7.75596,7.9446,44761,0
+TKO.US,D,20111109,000000,7.77858,7.83142,7.60507,7.62018,36481,0
+TKO.US,D,20111110,000000,7.77858,7.8088,7.62772,7.68808,59690.6,0
+TKO.US,D,20111111,000000,7.73341,7.77111,7.68055,7.71068,41018,0
+TKO.US,D,20111114,000000,7.64282,7.64282,7.46175,7.53716,55699.8,0
+TKO.US,D,20111115,000000,7.52964,7.59002,7.43912,7.53716,48620.6,0
+TKO.US,D,20111116,000000,7.51458,7.56735,7.40894,7.40894,53809.7,0
+TKO.US,D,20111117,000000,7.39385,7.46175,7.26558,7.29574,54950.9,0
+TKO.US,D,20111118,000000,7.29574,7.3712,7.18258,7.23536,59153.8,0
+TKO.US,D,20111121,000000,7.22784,7.22784,7.00909,7.02414,60352,0
+TKO.US,D,20111122,000000,7.05431,7.14485,6.95624,6.97889,71866,0
+TKO.US,D,20111123,000000,6.91848,6.99397,6.84306,6.92608,55803.1,0
+TKO.US,D,20111125,000000,6.90343,7.00909,6.89589,6.89589,94304.2,0
+TKO.US,D,20111128,000000,7.10715,7.19768,6.87325,6.97889,53254.3,0
+TKO.US,D,20111129,000000,6.97889,7.07696,6.86572,6.87325,81091,0
+TKO.US,D,20111130,000000,7.07696,7.30333,7.03924,7.25804,42700,0
+TKO.US,D,20111201,000000,7.22032,7.34102,7.08449,7.20525,135225,0
+TKO.US,D,20111202,000000,7.30333,7.47682,7.27312,7.45419,65663,0
+TKO.US,D,20111205,000000,7.54477,7.61266,7.40894,7.52964,63700,0
+TKO.US,D,20111206,000000,7.50702,7.89934,7.45419,7.82386,59661.5,0
+TKO.US,D,20111207,000000,7.77858,8.13322,7.66545,7.9446,76186.9,0
+TKO.US,D,20111208,000000,7.89181,7.89181,7.67296,7.72584,103860,0
+TKO.US,D,20111209,000000,7.77111,7.9446,7.77111,7.89934,59253.2,0
+TKO.US,D,20111212,000000,7.81634,7.81634,7.58249,7.67296,93534.1,0
+TKO.US,D,20111213,000000,7.72644,7.78756,7.55084,7.58133,143425,0
+TKO.US,D,20111214,000000,7.51264,7.55084,7.4058,7.4058,69866.7,0
+TKO.US,D,20111215,000000,7.47448,7.49741,7.32945,7.35996,76430.1,0
+TKO.US,D,20111216,000000,7.43631,7.48978,7.17671,7.29125,58513.5,0
+TKO.US,D,20111219,000000,7.31413,7.44395,7.11565,7.13855,197349,0
+TKO.US,D,20111220,000000,7.23781,7.45158,7.2149,7.43631,64505.8,0
+TKO.US,D,20111221,000000,7.38286,7.38286,7.24543,7.31413,106018,0
+TKO.US,D,20111222,000000,7.30653,7.3676,7.19198,7.19967,50618.1,0
+TKO.US,D,20111223,000000,7.19967,7.25306,7.10038,7.19967,55527.2,0
+TKO.US,D,20111227,000000,7.20727,7.23781,7.11565,7.13093,32808.9,0
+TKO.US,D,20111228,000000,7.10799,7.11565,6.98587,7.03932,47807.3,0
+TKO.US,D,20111229,000000,7.02403,7.17671,7.02403,7.12328,45325.2,0
+TKO.US,D,20111230,000000,7.09278,7.16147,7.02403,7.11565,63603.3,0
+TKO.US,D,20120103,000000,7.2149,7.32181,7.17671,7.22255,70984,0
+TKO.US,D,20120104,000000,7.19198,7.25306,7.12328,7.13093,65268.1,0
+TKO.US,D,20120105,000000,7.12328,7.29889,7.09278,7.25306,57949,0
+TKO.US,D,20120106,000000,7.28359,7.43631,7.18437,7.35996,60433.6,0
+TKO.US,D,20120109,000000,7.42105,7.42869,7.23781,7.27599,40562.8,0
+TKO.US,D,20120110,000000,7.32181,7.55084,7.31413,7.51264,43139.2,0
+TKO.US,D,20120111,000000,7.49741,7.53557,7.32945,7.3676,62799.1,0
+TKO.US,D,20120112,000000,7.3676,7.44395,7.32945,7.44395,50595.8,0
+TKO.US,D,20120113,000000,7.35996,7.39813,7.26073,7.26073,23882.6,0
+TKO.US,D,20120117,000000,7.29889,7.44395,7.20727,7.22255,40780.2,0
+TKO.US,D,20120118,000000,7.2149,7.32181,7.18437,7.32181,35985.1,0
+TKO.US,D,20120119,000000,7.32945,7.32945,7.17671,7.20727,37222.8,0
+TKO.US,D,20120120,000000,7.22255,7.3447,7.15383,7.3447,40558.9,0
+TKO.US,D,20120123,000000,7.31413,7.4058,7.28359,7.31413,38370.2,0
+TKO.US,D,20120124,000000,7.29125,7.39813,7.26073,7.35232,58229.2,0
+TKO.US,D,20120125,000000,7.35996,7.4058,7.31413,7.3676,52344.4,0
+TKO.US,D,20120126,000000,7.4058,7.4058,7.25306,7.27599,30157.8,0
+TKO.US,D,20120127,000000,7.25306,7.42105,7.25306,7.4134,41786.2,0
+TKO.US,D,20120130,000000,7.39053,7.39813,7.2149,7.22255,40101.8,0
+TKO.US,D,20120131,000000,7.27599,7.29889,7.20727,7.24543,39559.5,0
+TKO.US,D,20120201,000000,7.29889,7.42105,7.17671,7.39053,31524,0
+TKO.US,D,20120202,000000,7.39813,7.4058,7.26073,7.4058,75206.7,0
+TKO.US,D,20120203,000000,7.48215,7.59667,7.46686,7.56613,52929.8,0
+TKO.US,D,20120206,000000,7.53557,7.59667,7.45158,7.46686,61082,0
+TKO.US,D,20120207,000000,7.43631,7.48978,7.35232,7.39053,29120.5,0
+TKO.US,D,20120208,000000,7.39813,7.49741,7.37521,7.45158,32319,0
+TKO.US,D,20120209,000000,7.48215,7.48215,7.39053,7.44395,30925.4,0
+TKO.US,D,20120210,000000,7.3676,7.43631,7.3676,7.4134,81526.5,0
+TKO.US,D,20120213,000000,7.44395,7.46686,7.37521,7.44395,45866.1,0
+TKO.US,D,20120214,000000,7.44395,7.49741,7.30653,7.48978,46559,0
+TKO.US,D,20120215,000000,7.52028,7.52028,7.39813,7.39813,95279.3,0
+TKO.US,D,20120216,000000,7.42869,7.47448,7.4134,7.42869,55356.9,0
+TKO.US,D,20120217,000000,7.44395,7.48978,7.39813,7.39813,56326.1,0
+TKO.US,D,20120221,000000,7.42869,7.42869,7.26073,7.29889,68076.2,0
+TKO.US,D,20120222,000000,7.29889,7.3676,7.26073,7.29889,71149,0
+TKO.US,D,20120223,000000,7.2149,7.29125,7.11565,7.17671,57291.4,0
+TKO.US,D,20120224,000000,7.17671,7.2149,6.98587,6.98587,102687,0
+TKO.US,D,20120227,000000,6.94005,7.04693,6.89421,6.94005,70904.1,0
+TKO.US,D,20120228,000000,6.91717,7.17671,6.91717,7.1462,71348.1,0
+TKO.US,D,20120229,000000,7.1462,7.18437,6.97058,6.97822,113020,0
+TKO.US,D,20120301,000000,6.98587,7.19198,6.98587,7.13855,96456.8,0
+TKO.US,D,20120302,000000,7.11565,7.13855,6.90186,6.9095,106796,0
+TKO.US,D,20120305,000000,6.94005,6.97822,6.87897,6.91717,65536.6,0
+TKO.US,D,20120306,000000,6.87136,6.92477,6.79501,6.80264,58797.7,0
+TKO.US,D,20120307,000000,6.72625,6.75681,6.68047,6.711,76088.2,0
+TKO.US,D,20120308,000000,6.77207,6.82552,6.69573,6.77207,111385,0
+TKO.US,D,20120309,000000,6.75681,6.93244,6.75681,6.88661,66894.8,0
+TKO.US,D,20120312,000000,6.86372,6.90186,6.77972,6.87897,121091,0
+TKO.US,D,20120313,000000,6.90217,6.94092,6.79386,6.93313,66555.7,0
+TKO.US,D,20120314,000000,6.94092,6.95635,6.84804,6.88671,101761,0
+TKO.US,D,20120315,000000,6.89442,6.89442,6.78611,6.83253,98812.6,0
+TKO.US,D,20120316,000000,6.81708,6.84027,6.73197,6.80932,66761.2,0
+TKO.US,D,20120319,000000,6.82482,6.83253,6.76289,6.82482,168146,0
+TKO.US,D,20120320,000000,6.77063,6.82482,6.73197,6.74745,92114.4,0
+TKO.US,D,20120321,000000,6.74745,6.83253,6.73197,6.79386,65570.9,0
+TKO.US,D,20120322,000000,6.72422,6.80159,6.72422,6.77835,78031.7,0
+TKO.US,D,20120323,000000,6.79386,6.84804,6.73197,6.80159,53021,0
+TKO.US,D,20120326,000000,6.84027,6.97956,6.84027,6.95635,118960,0
+TKO.US,D,20120327,000000,6.99503,7.00275,6.92539,6.94862,130279,0
+TKO.US,D,20120328,000000,6.92539,6.96409,6.85577,6.93313,97214,0
+TKO.US,D,20120329,000000,6.91768,6.91768,6.80159,6.84027,65129,0
+TKO.US,D,20120330,000000,6.89442,6.89442,6.81708,6.86349,100112,0
+TKO.US,D,20120402,000000,6.85577,6.92539,6.79386,6.87124,72592.2,0
+TKO.US,D,20120403,000000,6.83253,6.87124,6.75517,6.77835,97485.4,0
+TKO.US,D,20120404,000000,6.73197,6.73968,6.61589,6.6236,88824.1,0
+TKO.US,D,20120405,000000,6.61589,6.6236,6.39923,6.44567,55679.3,0
+TKO.US,D,20120409,000000,6.376,6.376,6.2986,6.35277,92719.2,0
+TKO.US,D,20120410,000000,6.34505,6.39923,6.31412,6.36055,102630,0
+TKO.US,D,20120411,000000,6.42244,6.43019,6.30636,6.376,130796,0
+TKO.US,D,20120412,000000,6.36055,6.36824,6.30636,6.31412,79994.8,0
+TKO.US,D,20120413,000000,6.30636,6.31412,6.25993,6.27536,72482.4,0
+TKO.US,D,20120416,000000,6.28313,6.2909,6.2058,6.2058,83406.6,0
+TKO.US,D,20120417,000000,6.22897,6.32183,6.22897,6.23673,105006,0
+TKO.US,D,20120418,000000,6.22124,6.25993,6.15158,6.15935,83351,0
+TKO.US,D,20120419,000000,6.16705,6.16705,6.01231,6.05874,69489.3,0
+TKO.US,D,20120420,000000,6.12068,6.19029,6.01231,6.18259,87221.6,0
+TKO.US,D,20120423,000000,6.12068,6.17478,6.06649,6.12068,118990,0
+TKO.US,D,20120424,000000,6.05874,6.13615,6.051,6.09743,82973.6,0
+TKO.US,D,20120425,000000,6.14386,6.16705,6.08198,6.12842,99506.6,0
+TKO.US,D,20120426,000000,6.09743,6.15935,6.06649,6.11295,90882.8,0
+TKO.US,D,20120427,000000,6.10516,6.13615,6.01231,6.13615,69640.5,0
+TKO.US,D,20120430,000000,6.12842,6.14386,6.08973,6.09743,50878.3,0
+TKO.US,D,20120501,000000,6.08198,6.15158,6.02009,6.07423,67325.9,0
+TKO.US,D,20120502,000000,6.02009,6.07423,6.02009,6.06649,125070,0
+TKO.US,D,20120503,000000,6.376,6.89442,6.32183,6.88671,76833.7,0
+TKO.US,D,20120504,000000,6.87124,6.97956,6.77063,6.77063,326185,0
+TKO.US,D,20120507,000000,6.73968,6.90217,6.67779,6.89442,162354,0
+TKO.US,D,20120508,000000,6.82482,6.98731,6.82482,6.92539,67873.9,0
+TKO.US,D,20120509,000000,6.84804,6.95635,6.83253,6.90988,64391,0
+TKO.US,D,20120510,000000,6.93313,6.93313,6.79386,6.84027,77704.8,0
+TKO.US,D,20120511,000000,6.82482,6.87897,6.76289,6.80159,49180.1,0
+TKO.US,D,20120514,000000,6.76289,6.78611,6.70876,6.73197,61646.1,0
+TKO.US,D,20120515,000000,6.73197,6.85577,6.73197,6.77835,48336.2,0
+TKO.US,D,20120516,000000,6.78611,6.84804,6.70095,6.70095,43020.8,0
+TKO.US,D,20120517,000000,6.68554,6.74745,6.49204,6.49204,40535.6,0
+TKO.US,D,20120518,000000,6.48435,6.55395,6.34505,6.376,79736.3,0
+TKO.US,D,20120521,000000,6.33733,6.33733,6.19806,6.25219,79592.9,0
+TKO.US,D,20120522,000000,6.22897,6.28313,6.18259,6.21353,83211.4,0
+TKO.US,D,20120523,000000,6.18259,6.21353,6.12068,6.18259,68415.4,0
+TKO.US,D,20120524,000000,6.16705,6.22124,6.12068,6.21353,79598,0
+TKO.US,D,20120525,000000,6.19806,6.21353,6.15158,6.17478,46088.8,0
+TKO.US,D,20120529,000000,6.21353,6.22124,6.11295,6.15935,29086.8,0
+TKO.US,D,20120530,000000,6.12068,6.12842,6.04329,6.07423,33186.1,0
+TKO.US,D,20120531,000000,6.11295,6.12842,6.03555,6.09743,50940.3,0
+TKO.US,D,20120601,000000,6.01231,6.05874,5.8653,5.91172,73791.5,0
+TKO.US,D,20120604,000000,5.95043,6.02009,5.87303,6.02009,67274.2,0
+TKO.US,D,20120605,000000,5.98139,6.07423,5.95815,5.95815,57483.4,0
+TKO.US,D,20120606,000000,5.97364,6.02779,5.91172,6.00457,36649.6,0
+TKO.US,D,20120607,000000,6.06649,6.15935,6.05874,6.06649,40449,0
+TKO.US,D,20120608,000000,6.03555,6.15935,6.03555,6.12068,51919.9,0
+TKO.US,D,20120611,000000,6.18259,6.21353,5.98139,5.98139,50980.4,0
+TKO.US,D,20120612,000000,5.98139,6.05874,5.95815,6.04329,57676,0
+TKO.US,D,20120613,000000,6.01184,6.114,5.98829,6.01184,43849.9,0
+TKO.US,D,20120614,000000,5.99612,6.12187,5.94111,6.03545,52037.1,0
+TKO.US,D,20120615,000000,6.01974,6.03545,5.87826,5.88611,47383.6,0
+TKO.US,D,20120618,000000,5.86253,5.98039,5.8468,5.96469,193297,0
+TKO.US,D,20120619,000000,5.96469,6.0983,5.89396,6.09041,76607.5,0
+TKO.US,D,20120620,000000,6.09041,6.20045,6.03545,6.09041,57064.7,0
+TKO.US,D,20120621,000000,6.06684,6.16903,5.90972,5.97255,37318.2,0
+TKO.US,D,20120622,000000,5.98039,5.99612,5.91757,5.93327,76023.5,0
+TKO.US,D,20120625,000000,5.97255,6.06684,5.93327,6.01184,86952.9,0
+TKO.US,D,20120626,000000,6.04329,6.04329,5.90972,5.98829,42753,0
+TKO.US,D,20120627,000000,6.01974,6.05112,5.97255,6.01974,38472.3,0
+TKO.US,D,20120628,000000,5.96469,5.99612,5.8704,5.98829,41778.3,0
+TKO.US,D,20120629,000000,6.05898,6.16903,5.96469,6.1454,48902.9,0
+TKO.US,D,20120702,000000,6.12971,6.13758,5.99612,6.114,76993.1,0
+TKO.US,D,20120703,000000,6.09041,6.33403,6.09041,6.32615,54153.2,0
+TKO.US,D,20120705,000000,6.30261,6.31832,6.20833,6.21619,59538.4,0
+TKO.US,D,20120706,000000,6.12187,6.1926,6.12187,6.13758,41623,0
+TKO.US,D,20120709,000000,6.114,6.15334,6.09041,6.114,43757,0
+TKO.US,D,20120710,000000,6.12187,6.18475,6.01184,6.01974,58758.4,0
+TKO.US,D,20120711,000000,6.02757,6.21619,5.97255,6.17691,39798.3,0
+TKO.US,D,20120712,000000,6.16116,6.16116,6.02757,6.05898,43987.3,0
+TKO.US,D,20120713,000000,6.10614,6.21619,6.10614,6.13758,40653.4,0
+TKO.US,D,20120716,000000,6.1454,6.17691,6.06684,6.06684,43926.2,0
+TKO.US,D,20120717,000000,6.08261,6.15334,6.02757,6.0983,14063.5,0
+TKO.US,D,20120718,000000,6.12971,6.18475,6.10614,6.12971,28162.7,0
+TKO.US,D,20120719,000000,6.13758,6.18475,6.09041,6.0983,52042.2,0
+TKO.US,D,20120720,000000,6.05112,6.16116,6.05112,6.09041,26962.7,0
+TKO.US,D,20120723,000000,6.02757,6.05112,5.94898,5.96469,46416.5,0
+TKO.US,D,20120724,000000,6.01184,6.04329,5.94111,5.99612,51493.7,0
+TKO.US,D,20120725,000000,5.98039,6.05898,5.98039,6.01974,75293.1,0
+TKO.US,D,20120726,000000,6.05898,6.07473,6.00398,6.00398,40644.5,0
+TKO.US,D,20120727,000000,5.99612,6.20833,5.99612,6.17691,27648.6,0
+TKO.US,D,20120730,000000,6.15334,6.24761,6.08261,6.12187,53379.5,0
+TKO.US,D,20120731,000000,6.10614,6.1926,6.07473,6.09041,36889.4,0
+TKO.US,D,20120801,000000,6.10614,6.16116,5.94111,5.94111,43099.1,0
+TKO.US,D,20120802,000000,5.92538,6.15334,5.92538,6.1454,91364.6,0
+TKO.US,D,20120803,000000,6.18475,6.34978,6.09041,6.30261,99774.5,0
+TKO.US,D,20120806,000000,6.32615,6.63269,6.32615,6.60907,112952,0
+TKO.US,D,20120807,000000,6.61695,6.67984,6.56198,6.62479,46182.4,0
+TKO.US,D,20120808,000000,6.62479,6.64053,6.54623,6.61695,55686.6,0
+TKO.US,D,20120809,000000,6.5934,6.64053,6.58553,6.63269,36511.4,0
+TKO.US,D,20120810,000000,6.63269,6.63269,6.53835,6.56978,33077,0
+TKO.US,D,20120813,000000,6.58553,6.64844,6.53835,6.64844,36688.3,0
+TKO.US,D,20120814,000000,6.67984,6.67984,6.58553,6.61695,22941.6,0
+TKO.US,D,20120815,000000,6.5934,6.66413,6.56978,6.64053,32565.5,0
+TKO.US,D,20120816,000000,6.62479,6.66413,6.57768,6.64844,30029.4,0
+TKO.US,D,20120817,000000,6.63269,6.72698,6.63269,6.72698,29412.2,0
+TKO.US,D,20120820,000000,6.7427,6.75839,6.6877,6.75839,32813.6,0
+TKO.US,D,20120821,000000,6.76628,6.89202,6.71915,6.73483,21403.2,0
+TKO.US,D,20120822,000000,6.71915,6.71915,6.43621,6.44408,37861.6,0
+TKO.US,D,20120823,000000,6.45189,6.45189,6.23975,6.28687,38548.7,0
+TKO.US,D,20120824,000000,6.30261,6.40477,6.27906,6.31832,37273.7,0
+TKO.US,D,20120827,000000,6.34188,6.48337,6.31832,6.48337,27997.2,0
+TKO.US,D,20120828,000000,6.48337,6.64053,6.47548,6.63269,32669.8,0
+TKO.US,D,20120829,000000,6.61695,6.66413,6.50695,6.55408,26713.3,0
+TKO.US,D,20120830,000000,6.6877,6.90776,6.67195,6.7034,47124,0
+TKO.US,D,20120831,000000,6.82128,7.04132,6.75839,6.97844,109519,0
+TKO.US,D,20120904,000000,6.94705,6.96274,6.72698,6.89202,106605,0
+TKO.US,D,20120905,000000,6.86842,6.89988,6.7977,6.85272,69932.1,0
+TKO.US,D,20120906,000000,6.87627,6.91557,6.83703,6.91557,53768.9,0
+TKO.US,D,20120907,000000,6.89202,6.95488,6.89202,6.95488,50525.4,0
+TKO.US,D,20120910,000000,6.94705,6.95488,6.78987,6.81342,27214.6,0
+TKO.US,D,20120911,000000,6.7977,6.89202,6.75059,6.78197,46211.6,0
+TKO.US,D,20120912,000000,6.86964,6.90151,6.82183,6.90151,44796.1,0
+TKO.US,D,20120913,000000,6.94932,7.05298,6.86166,7.04494,56158.3,0
+TKO.US,D,20120914,000000,7.06093,7.12469,6.94136,7.09281,58410.6,0
+TKO.US,D,20120917,000000,7.09281,7.10077,7.06093,7.07685,41782.1,0
+TKO.US,D,20120918,000000,7.10077,7.10077,7.00514,7.04494,54509.5,0
+TKO.US,D,20120919,000000,7.05298,7.06892,6.92543,6.94136,39118.2,0
+TKO.US,D,20120920,000000,6.96528,7.02108,6.86166,6.94136,47777.5,0
+TKO.US,D,20120921,000000,7.01309,7.02911,6.85371,6.85371,50853,0
+TKO.US,D,20120924,000000,6.78998,6.86166,6.61466,6.67837,165012,0
+TKO.US,D,20120925,000000,6.70233,6.75012,6.58276,6.59071,47491.4,0
+TKO.US,D,20120926,000000,6.58276,6.63055,6.43928,6.53495,36357.6,0
+TKO.US,D,20120927,000000,6.53495,6.5987,6.41539,6.52698,50267,0
+TKO.US,D,20120928,000000,6.49512,6.5429,6.40741,6.41539,59100.7,0
+TKO.US,D,20121001,000000,6.43133,6.5429,6.37555,6.38352,42305.3,0
+TKO.US,D,20121002,000000,6.38352,6.51102,6.38352,6.51102,70685,0
+TKO.US,D,20121003,000000,6.49512,6.51895,6.44727,6.46321,47897.9,0
+TKO.US,D,20121004,000000,6.46321,6.55085,6.42337,6.5429,54958.7,0
+TKO.US,D,20121005,000000,6.5429,6.66244,6.51102,6.57478,33347.4,0
+TKO.US,D,20121008,000000,6.55085,6.68634,6.5429,6.67043,31913.1,0
+TKO.US,D,20121009,000000,6.67837,6.67837,6.56684,6.60664,38502,0
+TKO.US,D,20121010,000000,6.61466,6.67837,6.59071,6.63855,36677.6,0
+TKO.US,D,20121011,000000,6.68634,6.68634,6.61466,6.63855,34194.3,0
+TKO.US,D,20121012,000000,6.71023,6.71023,6.5429,6.55085,22558.6,0
+TKO.US,D,20121015,000000,6.58276,6.60664,6.51102,6.5987,26182.5,0
+TKO.US,D,20121016,000000,6.58276,6.69431,6.58276,6.68634,25503.6,0
+TKO.US,D,20121017,000000,6.68634,6.74214,6.65451,6.66244,47625.7,0
+TKO.US,D,20121018,000000,6.68634,6.75809,6.50308,6.51102,28232.8,0
+TKO.US,D,20121019,000000,6.47913,6.49512,6.35164,6.42337,36114.2,0
+TKO.US,D,20121022,000000,6.41539,6.4871,6.40741,6.47913,40809.6,0
+TKO.US,D,20121023,000000,6.44727,6.47116,6.41539,6.46321,28901.6,0
+TKO.US,D,20121024,000000,6.4871,6.4871,6.42337,6.47116,22889.9,0
+TKO.US,D,20121025,000000,6.41539,6.50308,6.41539,6.4871,24276.4,0
+TKO.US,D,20121026,000000,6.46321,6.55085,6.39948,6.49512,61171.2,0
+TKO.US,D,20121031,000000,6.38352,6.44727,6.38352,6.44727,39430.6,0
+TKO.US,D,20121101,000000,6.47913,7.06892,6.47913,7.01309,33169.2,0
+TKO.US,D,20121102,000000,7.00514,7.00514,6.51895,6.57478,124296,0
+TKO.US,D,20121105,000000,6.57478,6.58276,6.45526,6.4871,87806.7,0
+TKO.US,D,20121106,000000,6.4871,6.56684,6.45526,6.50308,59428.2,0
+TKO.US,D,20121107,000000,6.42337,6.42337,6.35959,6.39948,47112.4,0
+TKO.US,D,20121108,000000,6.41539,6.42337,6.37555,6.37555,54446.7,0
+TKO.US,D,20121109,000000,6.35164,6.43133,6.35164,6.38352,49964.6,0
+TKO.US,D,20121112,000000,6.38352,6.38352,6.24008,6.29586,49603.2,0
+TKO.US,D,20121113,000000,6.26398,6.27194,6.23214,6.25599,28236.6,0
+TKO.US,D,20121114,000000,6.24804,6.24804,6.03285,6.03285,24990.4,0
+TKO.US,D,20121115,000000,6.00098,6.07273,5.97708,6.04883,44161.2,0
+TKO.US,D,20121116,000000,6.0249,6.16833,6.00098,6.14444,42289,0
+TKO.US,D,20121119,000000,6.17632,6.3118,6.17632,6.27194,55977.6,0
+TKO.US,D,20121120,000000,6.24008,6.3118,6.23214,6.3118,38479.5,0
+TKO.US,D,20121121,000000,6.29586,6.3118,6.21618,6.24804,31593.2,0
+TKO.US,D,20121123,000000,6.27994,6.35164,6.24008,6.35164,23242.5,0
+TKO.US,D,20121126,000000,6.3118,6.43928,6.27194,6.43928,23746.9,0
+TKO.US,D,20121127,000000,6.40741,6.46321,6.3118,6.3118,26319.3,0
+TKO.US,D,20121128,000000,6.26398,6.43928,6.24804,6.43928,40042.9,0
+TKO.US,D,20121129,000000,6.50308,6.51895,6.41539,6.43928,56833.3,0
+TKO.US,D,20121130,000000,6.45526,6.45526,6.35164,6.43133,51460.3,0
+TKO.US,D,20121203,000000,6.45526,6.45526,6.34366,6.37555,81759.8,0
+TKO.US,D,20121204,000000,6.35959,6.41539,6.30384,6.38352,23247.5,0
+TKO.US,D,20121205,000000,6.39148,6.47116,6.35959,6.42337,21351.5,0
+TKO.US,D,20121206,000000,6.39948,6.47116,6.37555,6.43133,29680.8,0
+TKO.US,D,20121207,000000,6.45526,6.46321,6.36757,6.38352,33149.1,0
+TKO.US,D,20121210,000000,6.37555,6.45526,6.35959,6.43928,27851.4,0
+TKO.US,D,20121211,000000,6.43928,6.49512,6.39148,6.47913,28905.4,0
+TKO.US,D,20121212,000000,6.46298,6.58429,6.46298,6.55197,43944.5,0
+TKO.US,D,20121213,000000,6.54387,6.58429,6.51152,6.53576,43838.2,0
+TKO.US,D,20121214,000000,6.49533,6.56002,6.47104,6.49533,31482.9,0
+TKO.US,D,20121217,000000,6.48722,6.56002,6.47104,6.53576,20120.3,0
+TKO.US,D,20121218,000000,6.55197,6.58429,6.52769,6.58429,31323.4,0
+TKO.US,D,20121219,000000,6.56816,6.58429,6.56002,6.58429,31341.9,0
+TKO.US,D,20121220,000000,6.56816,6.58429,6.46298,6.49533,30251.6,0
+TKO.US,D,20121221,000000,6.46298,6.47104,6.40637,6.45489,36696.2,0
+TKO.US,D,20121224,000000,6.4387,6.47104,6.40637,6.43063,201217,0
+TKO.US,D,20121226,000000,6.40637,6.44679,6.31738,6.37402,25812.1,0
+TKO.US,D,20121227,000000,6.3821,6.39826,6.27693,6.31738,82395.1,0
+TKO.US,D,20121228,000000,6.27693,6.31738,6.21223,6.24458,29146.3,0
+TKO.US,D,20121231,000000,6.21223,6.40637,6.21223,6.3821,55253.9,0
+TKO.US,D,20130102,000000,6.46298,6.55197,6.44679,6.49533,59143.3,0
+TKO.US,D,20130103,000000,6.50343,6.53576,6.46298,6.48722,90822.7,0
+TKO.US,D,20130104,000000,6.51152,6.5924,6.51152,6.54387,38466.6,0
+TKO.US,D,20130107,000000,6.48722,6.53576,6.47104,6.51959,31773.4,0
+TKO.US,D,20130108,000000,6.49533,6.53576,6.47913,6.49533,25127.2,0
+TKO.US,D,20130109,000000,6.47913,6.51959,6.40637,6.50343,42818.3,0
+TKO.US,D,20130110,000000,6.50343,6.52769,6.46298,6.47913,49232.1,0
+TKO.US,D,20130111,000000,6.50343,6.51152,6.41443,6.49533,28069.5,0
+TKO.US,D,20130114,000000,6.47104,6.58429,6.47104,6.51959,25334.9,0
+TKO.US,D,20130115,000000,6.50343,6.55197,6.48722,6.48722,32385.4,0
+TKO.US,D,20130116,000000,6.48722,6.53576,6.47104,6.51959,42605.6,0
+TKO.US,D,20130117,000000,6.55197,6.64902,6.53576,6.62474,30298.5,0
+TKO.US,D,20130118,000000,6.65712,6.72176,6.65712,6.67331,22676.9,0
+TKO.US,D,20130122,000000,6.65712,6.70563,6.64902,6.67331,40801.9,0
+TKO.US,D,20130123,000000,6.68946,6.71374,6.66519,6.71374,42421.4,0
+TKO.US,D,20130124,000000,6.68138,6.75417,6.68138,6.71374,35112.6,0
+TKO.US,D,20130125,000000,6.75417,6.75417,6.70563,6.75417,23512.6,0
+TKO.US,D,20130128,000000,6.72993,6.82694,6.70563,6.80273,29600,0
+TKO.US,D,20130129,000000,6.77842,6.84314,6.77035,6.80273,42632.8,0
+TKO.US,D,20130130,000000,6.77842,6.82694,6.77035,6.81888,34061.7,0
+TKO.US,D,20130131,000000,6.82694,7.00494,6.77842,6.92405,42164.3,0
+TKO.US,D,20130201,000000,6.9321,6.99684,6.85931,6.9321,46022.7,0
+TKO.US,D,20130204,000000,6.91596,6.91596,6.86739,6.87547,44892.7,0
+TKO.US,D,20130205,000000,6.88359,6.95639,6.86739,6.88359,32375.5,0
+TKO.US,D,20130206,000000,6.85122,6.9321,6.82694,6.89979,26615.7,0
+TKO.US,D,20130207,000000,6.91596,6.91596,6.77842,6.83507,27764.2,0
+TKO.US,D,20130208,000000,6.81888,6.86739,6.75417,6.85931,22694.2,0
+TKO.US,D,20130211,000000,6.87547,6.9321,6.82694,6.92405,30498.8,0
+TKO.US,D,20130212,000000,6.90788,6.9321,6.88359,6.91596,22811.7,0
+TKO.US,D,20130213,000000,6.8917,6.98875,6.8917,6.98875,14764.8,0
+TKO.US,D,20130214,000000,6.95639,6.98875,6.95639,6.9726,23941.6,0
+TKO.US,D,20130215,000000,7.00494,7.0211,6.94021,7.00494,16642.7,0
+TKO.US,D,20130219,000000,7.04536,7.14242,7.04536,7.13432,46611.2,0
+TKO.US,D,20130220,000000,7.13432,7.14242,6.8917,6.8917,37635.8,0
+TKO.US,D,20130221,000000,6.89979,6.9321,6.81888,6.84314,43518,0
+TKO.US,D,20130222,000000,6.89979,6.95639,6.86739,6.94834,37897.9,0
+TKO.US,D,20130225,000000,6.96448,6.96448,6.81082,6.81082,29075.9,0
+TKO.US,D,20130226,000000,6.85931,6.86739,6.72993,6.78649,37670.4,0
+TKO.US,D,20130227,000000,6.79463,6.92405,6.77842,6.8917,23710.4,0
+TKO.US,D,20130228,000000,6.86739,6.92405,6.68946,6.73801,24591.9,0
+TKO.US,D,20130301,000000,6.64902,6.96448,6.64092,6.94021,70538,0
+TKO.US,D,20130304,000000,6.90788,6.9726,6.85931,6.95639,46466.5,0
+TKO.US,D,20130305,000000,6.99684,7.05344,6.94834,7.05344,37868.2,0
+TKO.US,D,20130306,000000,7.07767,7.102,7.0211,7.102,65444.5,0
+TKO.US,D,20130307,000000,7.06964,7.12626,6.91596,7.06964,28729.7,0
+TKO.US,D,20130308,000000,7.06964,7.0939,7.03727,7.0939,67170.4,0
+TKO.US,D,20130311,000000,7.11011,7.18289,7.102,7.18289,48338.2,0
+TKO.US,D,20130312,000000,7.1667,7.1667,6.9321,7.0211,54262.4,0
+TKO.US,D,20130313,000000,7.00472,7.05393,6.91448,6.98008,63319.4,0
+TKO.US,D,20130314,000000,6.98832,7.0621,6.95549,7.01291,51203.1,0
+TKO.US,D,20130315,000000,7.01291,7.09493,6.98008,7.01291,44452.5,0
+TKO.US,D,20130318,000000,6.93905,6.9473,6.86529,6.88988,131029,0
+TKO.US,D,20130319,000000,6.88164,7.11955,6.86529,7.09493,34504,0
+TKO.US,D,20130320,000000,7.10312,7.1277,7.0211,7.0621,48453.9,0
+TKO.US,D,20130321,000000,7.00472,7.09493,7.00472,7.07851,48382,0
+TKO.US,D,20130322,000000,7.08675,7.14412,7.07851,7.13594,35951.2,0
+TKO.US,D,20130325,000000,7.17695,7.20975,7.07032,7.16056,51125.1,0
+TKO.US,D,20130326,000000,7.17695,7.17695,7.02933,7.10312,42350.7,0
+TKO.US,D,20130327,000000,7.07032,7.17695,7.02933,7.16056,34878.3,0
+TKO.US,D,20130328,000000,7.17695,7.23433,7.15235,7.23433,35576.9,0
+TKO.US,D,20130401,000000,7.18519,7.20155,7.02933,7.17695,67890.1,0
+TKO.US,D,20130402,000000,7.20155,7.24253,7.15235,7.19334,53008.8,0
+TKO.US,D,20130403,000000,7.18519,7.27536,7.16056,7.25896,49766.9,0
+TKO.US,D,20130404,000000,7.26715,7.31639,7.23433,7.30818,51034.9,0
+TKO.US,D,20130405,000000,7.19334,7.25896,7.17695,7.19334,44406.2,0
+TKO.US,D,20130408,000000,7.20155,7.24253,7.18519,7.24253,26002.7,0
+TKO.US,D,20130409,000000,7.25077,7.25077,7.19334,7.20155,25318.7,0
+TKO.US,D,20130410,000000,7.18519,7.36561,7.18519,7.3492,28347.1,0
+TKO.US,D,20130411,000000,7.3492,7.49683,7.31639,7.46403,57998.9,0
+TKO.US,D,20130412,000000,7.46403,7.50503,7.3984,7.46403,35116,0
+TKO.US,D,20130415,000000,7.40662,7.40662,7.16056,7.16871,27204.8,0
+TKO.US,D,20130416,000000,7.19334,7.25896,7.14412,7.25077,42801.8,0
+TKO.US,D,20130417,000000,7.21794,7.28355,7.11955,7.22617,49635.3,0
+TKO.US,D,20130418,000000,7.21794,7.27536,7.10312,7.11955,54410.8,0
+TKO.US,D,20130419,000000,7.1277,7.14412,7.07032,7.11132,43024.9,0
+TKO.US,D,20130422,000000,7.09493,7.21794,7.0211,7.21794,38279.8,0
+TKO.US,D,20130423,000000,7.25896,7.39022,7.23433,7.39022,42112.9,0
+TKO.US,D,20130424,000000,7.36561,7.47223,7.36561,7.45585,57551.4,0
+TKO.US,D,20130425,000000,7.45585,7.57061,7.41479,7.50503,48258.8,0
+TKO.US,D,20130426,000000,7.54606,7.54606,7.47223,7.52145,32871.5,0
+TKO.US,D,20130429,000000,7.52964,7.52964,7.42304,7.50503,37878.7,0
+TKO.US,D,20130430,000000,7.46403,7.54606,7.46403,7.52964,22542.6,0
+TKO.US,D,20130501,000000,7.48043,7.49683,7.37379,7.382,38066.5,0
+TKO.US,D,20130502,000000,7.382,7.57889,7.33277,7.48043,57552.6,0
+TKO.US,D,20130503,000000,7.57061,7.70192,7.47223,7.62808,49876.7,0
+TKO.US,D,20130506,000000,7.59526,7.59526,7.48043,7.51321,49387.8,0
+TKO.US,D,20130507,000000,7.50503,7.57889,7.49683,7.57061,59631.3,0
+TKO.US,D,20130508,000000,7.57889,7.62808,7.52964,7.62808,69688.4,0
+TKO.US,D,20130509,000000,7.59526,7.61987,7.57889,7.61987,66130.8,0
+TKO.US,D,20130510,000000,7.58705,7.74287,7.57889,7.70192,22324.4,0
+TKO.US,D,20130513,000000,7.66908,7.66908,7.54606,7.61167,45926.5,0
+TKO.US,D,20130514,000000,7.61167,7.74287,7.58705,7.74287,47196.9,0
+TKO.US,D,20130515,000000,7.63627,7.63627,7.48043,7.51321,34527.2,0
+TKO.US,D,20130516,000000,7.47223,7.54606,7.4312,7.52145,62008.8,0
+TKO.US,D,20130517,000000,7.52964,7.58705,7.46403,7.58705,37216.7,0
+TKO.US,D,20130520,000000,7.54606,7.56242,7.48043,7.56242,67718.2,0
+TKO.US,D,20130521,000000,7.53782,7.57889,7.47223,7.51321,63766.8,0
+TKO.US,D,20130522,000000,7.49683,7.52964,7.3492,7.41479,54099.9,0
+TKO.US,D,20130523,000000,7.382,7.52145,7.382,7.51321,52212.6,0
+TKO.US,D,20130524,000000,7.49683,7.62808,7.41479,7.61167,32731.3,0
+TKO.US,D,20130528,000000,7.66089,7.79214,7.63627,7.77571,51459.2,0
+TKO.US,D,20130529,000000,7.75927,7.89051,7.71012,7.80851,69577.4,0
+TKO.US,D,20130530,000000,7.80851,7.93976,7.80851,7.93158,66866,0
+TKO.US,D,20130531,000000,7.91515,8.05457,7.90696,7.98896,50819.1,0
+TKO.US,D,20130603,000000,7.99714,8.06274,7.88235,8.06274,87840.8,0
+TKO.US,D,20130604,000000,8.06274,8.07915,7.93976,8.04638,156396,0
+TKO.US,D,20130605,000000,8.06274,8.0874,7.90696,7.90696,65322.5,0
+TKO.US,D,20130606,000000,7.93158,7.96437,7.8331,7.90696,43057.8,0
+TKO.US,D,20130607,000000,7.97256,8.0874,7.91515,8.06274,37348.4,0
+TKO.US,D,20130610,000000,8.0956,8.194,8.05457,8.1448,41599.6,0
+TKO.US,D,20130611,000000,8.112,8.112,7.95614,8.03,44999.9,0
+TKO.US,D,20130612,000000,8.11302,8.17942,8.03,8.0715,42757.6,0
+TKO.US,D,20130613,000000,8.00504,8.26245,8.00504,8.2542,62868.4,0
+TKO.US,D,20130614,000000,8.22097,8.23762,8.18778,8.22926,69784.3,0
+TKO.US,D,20130617,000000,8.28741,8.32891,8.22097,8.2542,61495.6,0
+TKO.US,D,20130618,000000,8.28741,8.37049,8.2708,8.35383,45952.5,0
+TKO.US,D,20130619,000000,8.32891,8.38703,8.2708,8.28741,41722,0
+TKO.US,D,20130620,000000,8.20436,8.30401,8.13794,8.18778,26021.1,0
+TKO.US,D,20130621,000000,8.21268,8.32891,8.15454,8.17114,44827.7,0
+TKO.US,D,20130624,000000,8.13794,8.17942,8.02167,8.12964,124026,0
+TKO.US,D,20130625,000000,8.22097,8.2542,8.12133,8.23762,38051.5,0
+TKO.US,D,20130626,000000,8.30401,8.30401,8.09642,8.12133,47931,0
+TKO.US,D,20130627,000000,8.14624,8.27909,8.12133,8.2708,46948.4,0
+TKO.US,D,20130628,000000,8.27909,8.57811,8.27909,8.56143,47214.5,0
+TKO.US,D,20130701,000000,8.5366,8.66103,8.47837,8.57811,200544,0
+TKO.US,D,20130702,000000,8.57811,8.68602,8.47837,8.56969,71848.4,0
+TKO.US,D,20130703,000000,8.55311,8.70248,8.48668,8.69428,57522.8,0
+TKO.US,D,20130705,000000,8.71918,8.81055,8.6362,8.81055,41670.2,0
+TKO.US,D,20130708,000000,8.84378,8.91009,8.79389,8.86036,71913.4,0
+TKO.US,D,20130709,000000,8.86865,8.89363,8.79389,8.82709,48866.7,0
+TKO.US,D,20130710,000000,8.81882,8.85217,8.71918,8.84378,51018.7,0
+TKO.US,D,20130711,000000,8.92673,9.02653,8.86865,9.02653,60549,0
+TKO.US,D,20130712,000000,9.01823,9.15923,9.00155,9.1426,78151.4,0
+TKO.US,D,20130715,000000,9.19249,9.26729,9.11778,9.26729,31318.6,0
+TKO.US,D,20130716,000000,9.28395,9.35015,9.26729,9.30874,65974.1,0
+TKO.US,D,20130717,000000,9.36676,9.40861,9.21745,9.26729,113182,0
+TKO.US,D,20130718,000000,9.28395,9.36676,9.25898,9.3006,26850.8,0
+TKO.US,D,20130719,000000,9.3006,9.3006,9.25059,9.26729,26583.5,0
+TKO.US,D,20130722,000000,9.25059,9.25059,9.13438,9.18409,33082.8,0
+TKO.US,D,20130723,000000,9.18409,9.23392,9.09273,9.1426,46178.9,0
+TKO.US,D,20130724,000000,9.18409,9.18409,8.94338,8.9683,36894.2,0
+TKO.US,D,20130725,000000,8.93507,9.04318,8.89363,9.02653,46591.9,0
+TKO.US,D,20130726,000000,8.95173,9.02653,8.90206,9.00155,38081.6,0
+TKO.US,D,20130729,000000,8.9683,9.03464,8.86865,8.94338,22230.2,0
+TKO.US,D,20130730,000000,8.94338,8.97661,8.83548,8.88529,21235.5,0
+TKO.US,D,20130731,000000,8.88529,8.9932,8.79389,8.83548,28028.6,0
+TKO.US,D,20130801,000000,8.83548,8.83548,8.50331,8.57811,54863.8,0
+TKO.US,D,20130802,000000,8.5199,8.64453,8.51161,8.6362,159651,0
+TKO.US,D,20130805,000000,8.60292,8.68602,8.56969,8.68602,94317.1,0
+TKO.US,D,20130806,000000,8.68602,8.69428,8.55311,8.62788,76140.3,0
+TKO.US,D,20130807,000000,8.58634,8.66103,8.55311,8.56969,43300.7,0
+TKO.US,D,20130808,000000,8.59458,8.6362,8.41196,8.54476,54545.9,0
+TKO.US,D,20130809,000000,8.45345,8.58634,8.43686,8.47011,79094.3,0
+TKO.US,D,20130812,000000,8.42859,8.5366,8.40362,8.52826,66938.7,0
+TKO.US,D,20130813,000000,8.56143,8.56143,8.47011,8.50331,34256.9,0
+TKO.US,D,20130814,000000,8.47011,8.51161,8.40362,8.42859,23528.3,0
+TKO.US,D,20130815,000000,8.37049,8.39533,8.30401,8.30401,51695.5,0
+TKO.US,D,20130816,000000,8.29573,8.33723,8.22926,8.22926,69232.8,0
+TKO.US,D,20130819,000000,8.22097,8.30401,8.21268,8.22097,43149,0
+TKO.US,D,20130820,000000,8.20436,8.32891,8.19606,8.31231,27035.1,0
+TKO.US,D,20130821,000000,8.2542,8.30401,8.22097,8.23762,42810.6,0
+TKO.US,D,20130822,000000,8.28741,8.36213,8.28741,8.35383,32039.9,0
+TKO.US,D,20130823,000000,8.34552,8.39533,8.30401,8.37049,21479.9,0
+TKO.US,D,20130826,000000,8.39533,8.43686,8.32059,8.33723,36905,0
+TKO.US,D,20130827,000000,8.27909,8.27909,8.16285,8.16285,32362.6,0
+TKO.US,D,20130828,000000,8.13794,8.22926,8.10474,8.12133,49437.5,0
+TKO.US,D,20130829,000000,8.14624,8.23762,8.12964,8.16285,30050.5,0
+TKO.US,D,20130830,000000,8.13794,8.15454,8.03,8.11302,13758.4,0
+TKO.US,D,20130903,000000,8.17942,8.27909,8.13794,8.22097,39320.7,0
+TKO.US,D,20130904,000000,8.37875,8.5199,8.24589,8.47011,49334,0
+TKO.US,D,20130905,000000,8.49499,8.55311,8.48668,8.50331,82957.5,0
+TKO.US,D,20130906,000000,8.51161,8.54476,8.30401,8.47011,39106.4,0
+TKO.US,D,20130909,000000,8.47011,8.55311,8.47011,8.5199,63983.5,0
+TKO.US,D,20130910,000000,8.55311,8.62788,8.50331,8.61963,28964.3,0
+TKO.US,D,20130911,000000,8.57762,8.65312,8.52719,8.53558,97690.4,0
+TKO.US,D,20130912,000000,8.51032,8.57762,8.4768,8.51874,37084.2,0
+TKO.US,D,20130913,000000,8.55232,8.55232,8.45994,8.53558,19806.8,0
+TKO.US,D,20130916,000000,8.49358,8.49358,8.17429,8.22471,18378.4,0
+TKO.US,D,20130917,000000,8.22471,8.32551,8.19953,8.25831,143373,0
+TKO.US,D,20130918,000000,8.27512,8.27512,8.19113,8.2415,54717.6,0
+TKO.US,D,20130919,000000,8.23312,8.2415,8.1491,8.19113,39435.1,0
+TKO.US,D,20130920,000000,8.19113,8.28353,8.1407,8.1491,35793.9,0
+TKO.US,D,20130923,000000,8.11551,8.30872,8.0819,8.28353,125664,0
+TKO.US,D,20130924,000000,8.26673,8.40112,8.22471,8.36751,72420,0
+TKO.US,D,20130925,000000,8.34235,8.50192,8.34235,8.44309,46690.1,0
+TKO.US,D,20130926,000000,8.46833,8.52719,8.42634,8.50192,34944.1,0
+TKO.US,D,20130927,000000,8.43472,8.56908,8.41794,8.45994,35078.6,0
+TKO.US,D,20130930,000000,8.36751,8.56908,8.35071,8.5439,44864.1,0
+TKO.US,D,20131001,000000,8.58593,9.05643,8.52719,9.04807,62984.3,0
+TKO.US,D,20131002,000000,8.98089,9.2243,8.98089,9.18232,116203,0
+TKO.US,D,20131003,000000,9.14048,9.20756,9.10687,9.14048,92881.5,0
+TKO.US,D,20131004,000000,9.11534,9.19084,9.11534,9.16561,85953.9,0
+TKO.US,D,20131007,000000,9.08158,9.17392,9.08158,9.14891,62109.4,0
+TKO.US,D,20131008,000000,9.13193,9.17392,9.03113,9.05643,46699.6,0
+TKO.US,D,20131009,000000,9.05643,9.09853,8.9978,9.07322,59025.3,0
+TKO.US,D,20131010,000000,9.15719,9.17392,9.09853,9.15719,45356.9,0
+TKO.US,D,20131011,000000,9.20756,9.35892,9.15719,9.31688,82172.2,0
+TKO.US,D,20131014,000000,9.24127,9.36705,9.15719,9.34205,44004.7,0
+TKO.US,D,20131015,000000,9.30012,9.33368,9.24127,9.29162,30262.5,0
+TKO.US,D,20131016,000000,9.30012,9.45132,9.30012,9.44292,32321.8,0
+TKO.US,D,20131017,000000,9.43447,9.70297,9.43447,9.68661,36773.6,0
+TKO.US,D,20131018,000000,9.72844,9.72844,9.60251,9.68661,47101.9,0
+TKO.US,D,20131021,000000,9.66951,9.70297,9.58573,9.59389,53947.4,0
+TKO.US,D,20131022,000000,9.61075,9.75374,9.61075,9.69472,29901.9,0
+TKO.US,D,20131023,000000,9.65316,9.86279,9.65316,9.80439,31601.6,0
+TKO.US,D,20131024,000000,9.78721,9.99744,9.779,9.95554,31595.7,0
+TKO.US,D,20131025,000000,9.98888,10.0314,9.88829,10.0055,25575.1,0
+TKO.US,D,20131028,000000,9.99744,10.014,9.91325,9.95554,24985.9,0
+TKO.US,D,20131029,000000,9.95554,10.1233,9.95554,10.1233,36547.4,0
+TKO.US,D,20131030,000000,10.1487,10.1569,9.87136,9.94691,35805.8,0
+TKO.US,D,20131031,000000,10.0814,10.9971,9.98061,10.8794,42852.5,0
+TKO.US,D,20131101,000000,10.8458,11.165,10.7199,11.1399,155524,0
+TKO.US,D,20131104,000000,11.1061,11.1061,10.8374,10.888,150445,0
+TKO.US,D,20131105,000000,10.871,10.9469,10.6529,10.8794,77697.8,0
+TKO.US,D,20131106,000000,10.9552,10.9552,10.6278,10.6865,65986.3,0
+TKO.US,D,20131107,000000,10.6945,10.7199,10.5601,10.6023,81528.3,0
+TKO.US,D,20131108,000000,10.661,10.9381,10.6443,10.871,52177.4,0
+TKO.US,D,20131111,000000,10.888,11.0474,10.8458,11.0309,52509.5,0
+TKO.US,D,20131112,000000,10.9715,11.0138,10.8794,10.9634,32997.9,0
+TKO.US,D,20131113,000000,10.9048,11.1061,10.9048,11.0979,46975.8,0
+TKO.US,D,20131114,000000,11.0814,11.1233,11.0309,11.0892,44617.8,0
+TKO.US,D,20131115,000000,11.0726,11.2238,11.0561,11.1902,22870.7,0
+TKO.US,D,20131118,000000,11.2573,11.5435,11.2154,11.4253,38668.6,0
+TKO.US,D,20131119,000000,11.4509,11.5934,11.2238,11.2827,36021.3,0
+TKO.US,D,20131120,000000,11.2997,11.9548,11.2827,11.9295,38807.8,0
+TKO.US,D,20131121,000000,11.9717,12.0895,11.887,12.0895,127397,0
+TKO.US,D,20131122,000000,12.0977,12.1482,12.0473,12.1143,44189.2,0
+TKO.US,D,20131125,000000,12.1228,12.4757,12.1228,12.2993,33466.9,0
+TKO.US,D,20131126,000000,12.2823,12.4757,12.2744,12.417,47874.5,0
+TKO.US,D,20131127,000000,12.3913,12.7278,12.3913,12.7026,30017.3,0
+TKO.US,D,20131129,000000,12.7026,12.9465,12.518,12.862,55598.4,0
+TKO.US,D,20131202,000000,12.8538,12.988,12.0052,12.0895,113840,0
+TKO.US,D,20131203,000000,12.064,12.3076,12.0137,12.249,116048,0
+TKO.US,D,20131204,000000,12.1902,12.417,11.9129,12.064,59390.8,0
+TKO.US,D,20131205,000000,12.022,12.2575,11.9379,12.1732,46837.7,0
+TKO.US,D,20131206,000000,12.2993,12.2993,12.039,12.1398,50067,0
+TKO.US,D,20131209,000000,12.0554,12.1819,11.8039,11.9966,58552.8,0
+TKO.US,D,20131210,000000,12.022,12.2655,11.9717,12.249,68496.7,0
+TKO.US,D,20131211,000000,12.2405,12.3418,11.9267,12.0032,83653.9,0
+TKO.US,D,20131212,000000,12.0286,12.1474,11.8336,12.1132,62585.2,0
+TKO.US,D,20131213,000000,12.1218,12.2234,12.1132,12.1218,33948.1,0
+TKO.US,D,20131216,000000,12.1218,12.2825,12.088,12.1387,39805.9,0
+TKO.US,D,20131217,000000,12.1132,12.7486,12.0539,12.6979,41235.5,0
+TKO.US,D,20131218,000000,12.6979,12.8673,12.6811,12.7994,74363.2,0
+TKO.US,D,20131219,000000,12.7994,12.8079,12.6892,12.7569,93680,0
+TKO.US,D,20131220,000000,12.791,13.0622,12.7827,13.045,54107.9,0
+TKO.US,D,20131223,000000,13.0535,13.4599,13.0197,13.3502,218930,0
+TKO.US,D,20131224,000000,13.4347,13.6469,13.3585,13.4094,49803.7,0
+TKO.US,D,20131226,000000,13.4943,13.8329,13.4347,13.7142,40361.9,0
+TKO.US,D,20131227,000000,13.7652,13.7652,13.4179,13.6211,41782.1,0
+TKO.US,D,20131230,000000,13.5027,14.1886,13.5027,14.0529,63390.3,0
+TKO.US,D,20131231,000000,14.0193,14.3411,14.0193,14.045,85337.3,0
+TKO.US,D,20140102,000000,14.0193,14.0193,13.5194,13.5619,64306.4,0
+TKO.US,D,20140103,000000,13.5535,13.7739,13.4347,13.4686,77907.1,0
+TKO.US,D,20140106,000000,13.4686,13.4686,12.9774,13.1128,63884.9,0
+TKO.US,D,20140107,000000,13.1807,13.4599,13.1215,13.4009,81670.6,0
+TKO.US,D,20140108,000000,13.4433,13.7994,13.1722,13.7397,80271.7,0
+TKO.US,D,20140109,000000,14.3158,14.3158,13.7481,14.1208,136806,0
+TKO.US,D,20140110,000000,14.0872,14.587,13.8073,14.4257,156612,0
+TKO.US,D,20140113,000000,14.6121,14.6121,14.1972,14.2902,142566,0
+TKO.US,D,20140114,000000,14.2902,14.9934,14.1804,14.8241,149385,0
+TKO.US,D,20140115,000000,14.8154,15.7557,14.6968,15.5442,192797,0
+TKO.US,D,20140116,000000,15.4425,16.1113,15.3577,16.0945,253917,0
+TKO.US,D,20140117,000000,16.103,17.3228,15.959,16.5604,168702,0
+TKO.US,D,20140121,000000,16.5604,16.8233,16.1879,16.6114,293538,0
+TKO.US,D,20140122,000000,16.6623,17.3398,16.5943,17.2637,150101,0
+TKO.US,D,20140123,000000,17.6784,17.7042,16.9081,17.5772,154809,0
+TKO.US,D,20140124,000000,17.4921,17.8311,17.2384,17.6534,228714,0
+TKO.US,D,20140127,000000,17.6534,18.5935,17.4921,18.1359,187641,0
+TKO.US,D,20140128,000000,18.068,18.6107,17.8969,18.6017,257668,0
+TKO.US,D,20140129,000000,18.5006,18.5425,18.0516,18.153,136693,0
+TKO.US,D,20140130,000000,18.6359,20.2201,18.6359,19.6692,180501,0
+TKO.US,D,20140131,000000,19.4407,21.0246,19.2456,20.4909,323269,0
+TKO.US,D,20140203,000000,20.5842,20.6861,19.1784,20.3894,321318,0
+TKO.US,D,20140204,000000,20.4231,20.9146,19.3726,19.4742,396124,0
+TKO.US,D,20140205,000000,19.0597,19.8218,18.4581,19.3646,329365,0
+TKO.US,D,20140206,000000,19.4233,19.6524,19.0253,19.2291,317460,0
+TKO.US,D,20140207,000000,19.2373,19.6779,18.8986,19.6017,103623,0
+TKO.US,D,20140210,000000,19.5509,19.5509,18.6699,18.907,194223,0
+TKO.US,D,20140211,000000,18.9491,19.4321,18.6699,19.3726,183908,0
+TKO.US,D,20140212,000000,19.3561,19.4151,19.0676,19.2879,122675,0
+TKO.US,D,20140213,000000,19.2291,19.5165,19.0425,19.3984,101334,0
+TKO.US,D,20140214,000000,19.4742,19.9147,18.8392,19.9061,113439,0
+TKO.US,D,20140218,000000,19.9147,20.898,19.1353,19.6862,397370,0
+TKO.US,D,20140219,000000,19.627,19.788,19.2542,19.483,499091,0
+TKO.US,D,20140220,000000,18.6359,21.1348,18.6359,20.9568,182520,0
+TKO.US,D,20140221,000000,20.9655,20.9655,20.1944,20.898,344657,0
+TKO.US,D,20140224,000000,20.9484,21.1348,20.3218,20.3218,278848,0
+TKO.US,D,20140225,000000,20.3298,20.6008,19.9825,20.0842,184087,0
+TKO.US,D,20140226,000000,20.0504,20.0929,19.4233,19.4491,174126,0
+TKO.US,D,20140227,000000,19.466,19.8725,18.941,19.2628,160453,0
+TKO.US,D,20140228,000000,19.3561,20.1182,19.2119,19.4151,241425,0
+TKO.US,D,20140303,000000,19.297,19.7967,19.144,19.6524,274125,0
+TKO.US,D,20140304,000000,19.8045,22.4225,19.8045,22.2274,174758,0
+TKO.US,D,20140305,000000,22.168,23.2103,21.9395,22.9565,512191,0
+TKO.US,D,20140306,000000,22.9983,25.4124,22.8005,25.2433,324256,0
+TKO.US,D,20140307,000000,25.3275,27.0133,24.7519,25.1074,500855,0
+TKO.US,D,20140310,000000,24.9885,25.5565,24.4806,25.489,720547,0
+TKO.US,D,20140311,000000,25.5144,25.87,24.862,25.3449,216464,0
+TKO.US,D,20140312,000000,25.2175,25.6934,24.8687,25.2344,163131,0
+TKO.US,D,20140313,000000,25.3618,27.1735,24.5538,25.3022,137429,0
+TKO.US,D,20140314,000000,25.2681,26.4587,25.2254,26.3144,409031,0
+TKO.US,D,20140317,000000,26.4844,26.4844,25.5318,25.8293,192859,0
+TKO.US,D,20140318,000000,25.7872,26.289,25.566,26.2804,246380,0
+TKO.US,D,20140319,000000,26.1273,26.782,26.0168,26.4844,171332,0
+TKO.US,D,20140320,000000,26.3654,26.8754,26.2207,26.6973,212376,0
+TKO.US,D,20140321,000000,26.9183,26.9522,26.1103,26.2207,114689,0
+TKO.US,D,20140324,000000,26.3907,26.3907,25.1748,25.5575,742349,0
+TKO.US,D,20140325,000000,25.634,25.8974,24.5961,25.2681,188641,0
+TKO.US,D,20140326,000000,25.3956,25.4725,23.2952,23.414,152492,0
+TKO.US,D,20140327,000000,23.2018,23.2611,22.3516,23.2611,285099,0
+TKO.US,D,20140328,000000,23.312,24.1032,23.0144,23.4057,309388,0
+TKO.US,D,20140331,000000,23.4223,24.622,23.4223,24.5623,173872,0
+TKO.US,D,20140401,000000,24.5623,25.838,24.469,25.1748,375161,0
+TKO.US,D,20140402,000000,25.2681,25.2681,24.4432,24.6983,292884,0
+TKO.US,D,20140403,000000,24.8687,24.8687,23.8393,24.1625,181579,0
+TKO.US,D,20140404,000000,24.4093,24.6476,23.1759,23.8308,218913,0
+TKO.US,D,20140407,000000,22.9633,22.972,18.4984,20.3266,352747,0
+TKO.US,D,20140408,000000,20.3609,20.446,18.7537,18.8896,1710524,0
+TKO.US,D,20140409,000000,18.8896,19.4424,18.8639,19.3487,506697,0
+TKO.US,D,20140410,000000,19.2808,19.3574,17.9284,17.9622,299655,0
+TKO.US,D,20140411,000000,17.5712,18.0131,16.7121,17.2566,321196,0
+TKO.US,D,20140414,000000,17.4354,17.7412,16.9589,17.0017,422703,0
+TKO.US,D,20140415,000000,17.3416,18.2515,17.0017,17.6481,256168,0
+TKO.US,D,20140416,000000,18.4472,18.7193,17.7245,18.6854,1377833,0
+TKO.US,D,20140417,000000,18.6597,18.7278,18.1495,18.3452,309527,0
+TKO.US,D,20140421,000000,18.2094,19.7228,18.0481,19.3234,214617,0
+TKO.US,D,20140422,000000,19.4424,19.6468,19.17,19.2125,250955,0
+TKO.US,D,20140423,000000,19.0765,19.2215,18.6941,18.7962,248116,0
+TKO.US,D,20140424,000000,18.9407,19.0087,18.0053,18.8896,202868,0
+TKO.US,D,20140425,000000,18.7537,18.7537,16.3635,17.2566,167664,0
+TKO.US,D,20140428,000000,17.3589,17.4606,16.0149,16.5931,430246,0
+TKO.US,D,20140429,000000,16.6101,16.9589,16.4485,16.7973,485985,0
+TKO.US,D,20140430,000000,16.6698,16.7802,16.2783,16.5847,176019,0
+TKO.US,D,20140501,000000,16.9589,17.7073,16.7121,17.2907,233007,0
+TKO.US,D,20140502,000000,17.2993,17.2993,15.5472,16.0149,256594,0
+TKO.US,D,20140505,000000,15.9894,16.1511,15.5638,15.9127,517610,0
+TKO.US,D,20140506,000000,15.8107,16.2958,15.3601,15.4112,334832,0
+TKO.US,D,20140507,000000,15.3514,15.4021,14.7306,15.1644,253767,0
+TKO.US,D,20140508,000000,15.1644,15.7002,14.7135,14.7306,335348,0
+TKO.US,D,20140509,000000,14.7306,15.1727,14.5863,14.6798,242286,0
+TKO.US,D,20140512,000000,14.7563,15.5558,14.7052,15.496,235419,0
+TKO.US,D,20140513,000000,15.3091,15.751,15.122,15.6494,248097,0
+TKO.US,D,20140514,000000,15.6658,16.9246,15.0452,16.4571,510848,0
+TKO.US,D,20140515,000000,16.4571,17.5626,15.8107,16.9503,883851,0
+TKO.US,D,20140516,000000,9.42347,10.138,8.98132,9.58505,496439,0
+TKO.US,D,20140519,000000,9.97622,10.1123,9.1624,9.32143,5427330,0
+TKO.US,D,20140520,000000,9.37266,9.39785,9.15135,9.29594,1842064,0
+TKO.US,D,20140521,000000,9.27885,9.48304,9.0322,9.22785,506667,0
+TKO.US,D,20140522,000000,9.32143,9.3896,9.1428,9.19394,487744,0
+TKO.US,D,20140523,000000,9.25354,9.65326,9.20239,9.5002,542028,0
+TKO.US,D,20140527,000000,9.73838,9.87176,9.61046,9.65326,464427,0
+TKO.US,D,20140528,000000,9.77218,9.85737,9.61046,9.61929,389633,0
+TKO.US,D,20140529,000000,9.65326,9.90831,9.48304,9.58505,210178,0
+TKO.US,D,20140530,000000,9.5597,9.62764,9.44049,9.5935,259971,0
+TKO.US,D,20140602,000000,9.64448,9.65326,9.44049,9.53397,88504.8,0
+TKO.US,D,20140603,000000,9.46614,9.48304,9.35556,9.37266,139640,0
+TKO.US,D,20140604,000000,9.33852,9.48304,9.26187,9.45748,225515,0
+TKO.US,D,20140605,000000,9.49153,9.6361,9.39785,9.50847,147907,0
+TKO.US,D,20140606,000000,9.57652,9.57652,9.36398,9.50847,109623,0
+TKO.US,D,20140609,000000,9.44889,9.68739,9.44049,9.58505,184248,0
+TKO.US,D,20140610,000000,9.57652,9.64448,9.46614,9.5935,120547,0
+TKO.US,D,20140611,000000,9.58495,9.71407,9.5593,9.67077,156516,0
+TKO.US,D,20140612,000000,9.61065,9.87744,9.61065,9.73986,248393,0
+TKO.US,D,20140613,000000,9.83435,9.84301,9.65384,9.79968,210334,0
+TKO.US,D,20140616,000000,9.75705,10.1696,9.73986,10.0923,169474,0
+TKO.US,D,20140617,000000,10.0234,10.5564,9.98898,10.4275,1199743,0
+TKO.US,D,20140618,000000,10.4533,10.4876,10.0234,10.1007,404105,0
+TKO.US,D,20140619,000000,10.1783,10.1783,9.73187,9.97184,186219,0
+TKO.US,D,20140620,000000,10.0147,10.0407,9.73107,10.0234,205675,0
+TKO.US,D,20140623,000000,9.98051,10.2301,9.88582,10.195,313117,0
+TKO.US,D,20140624,000000,10.195,10.2728,9.97184,10.0147,178723,0
+TKO.US,D,20140625,000000,9.96327,10.1608,9.88582,10.0663,183720,0
+TKO.US,D,20140626,000000,10.0491,10.1007,9.89441,9.93778,487903,0
+TKO.US,D,20140627,000000,9.91158,9.99774,9.77392,9.96327,186076,0
+TKO.US,D,20140630,000000,10.0234,10.264,9.99774,10.2555,540012,0
+TKO.US,D,20140701,000000,10.3153,10.3587,10.0577,10.1007,349159,0
+TKO.US,D,20140702,000000,10.1007,10.3244,10.1007,10.2039,256387,0
+TKO.US,D,20140703,000000,10.195,10.3244,10.1783,10.3153,122261,0
+TKO.US,D,20140707,000000,10.2812,10.4451,10.1527,10.2129,96909,0
+TKO.US,D,20140708,000000,10.187,10.2129,9.81707,9.97184,120258,0
+TKO.US,D,20140709,000000,9.97184,9.99774,9.84301,9.95485,221266,0
+TKO.US,D,20140710,000000,9.79968,10.0491,9.79968,9.90296,139174,0
+TKO.US,D,20140711,000000,9.93778,10.1542,9.90296,10.1265,148954,0
+TKO.US,D,20140714,000000,10.195,10.4533,10.1527,10.3846,122939,0
+TKO.US,D,20140715,000000,10.3587,10.4351,10.1696,10.2555,169396,0
+TKO.US,D,20140716,000000,10.2986,10.3931,10.1696,10.2129,134566,0
+TKO.US,D,20140717,000000,10.1783,11.1756,10.1783,10.8315,128740,0
+TKO.US,D,20140718,000000,10.814,11.2268,10.7198,10.7885,508132,0
+TKO.US,D,20140721,000000,10.7455,10.8228,10.5348,10.7198,288806,0
+TKO.US,D,20140722,000000,10.7283,11.0721,10.668,10.8831,138142,0
+TKO.US,D,20140723,000000,10.8743,10.9343,10.6768,10.8657,300802,0
+TKO.US,D,20140724,000000,10.8488,11.0204,10.7626,10.8488,149900,0
+TKO.US,D,20140725,000000,10.7885,10.8315,10.5306,10.6511,171611,0
+TKO.US,D,20140728,000000,10.6165,10.6939,10.3931,10.5994,109336,0
+TKO.US,D,20140729,000000,10.6165,11.0811,10.6165,10.7198,106863,0
+TKO.US,D,20140730,000000,10.7198,10.8831,10.2858,10.3931,177613,0
+TKO.US,D,20140731,000000,10.5908,11.5188,10.5908,10.7283,402100,0
+TKO.US,D,20140801,000000,10.7715,11.2354,10.5822,11.2013,591537,0
+TKO.US,D,20140804,000000,11.2528,11.5538,11.2528,11.5363,260906,0
+TKO.US,D,20140805,000000,11.4074,12.0177,11.3474,12.0093,209251,0
+TKO.US,D,20140806,000000,11.9663,12.5767,11.8201,12.1211,293265,0
+TKO.US,D,20140807,000000,12.1725,12.1899,11.6911,11.7597,328353,0
+TKO.US,D,20140808,000000,11.7597,11.9404,11.6827,11.8201,145553,0
+TKO.US,D,20140811,000000,11.8631,12.1296,11.7512,11.777,154704,0
+TKO.US,D,20140812,000000,11.9064,12.0608,11.7167,11.7858,149337,0
+TKO.US,D,20140813,000000,11.8031,11.9751,11.7944,11.8883,145836,0
+TKO.US,D,20140814,000000,11.9064,11.9663,11.777,11.9489,58922.2,0
+TKO.US,D,20140815,000000,12.0348,12.0608,11.8373,11.9146,103996,0
+TKO.US,D,20140818,000000,11.9576,12.1593,11.8883,12.0866,133298,0
+TKO.US,D,20140819,000000,12.155,12.4219,12.1296,12.3703,103474,0
+TKO.US,D,20140820,000000,12.3099,12.7999,12.25,12.4738,76401.6,0
+TKO.US,D,20140821,000000,12.4989,12.5421,12.3188,12.4133,135647,0
+TKO.US,D,20140822,000000,12.3872,12.6455,12.2757,12.585,74087.8,0
+TKO.US,D,20140825,000000,12.6625,12.8859,12.6366,12.7999,78301.2,0
+TKO.US,D,20140826,000000,12.8431,12.869,12.6798,12.7485,137814,0
+TKO.US,D,20140827,000000,12.7227,12.7655,12.5252,12.585,136796,0
+TKO.US,D,20140828,000000,12.5073,12.5165,12.3013,12.4391,63040.2,0
+TKO.US,D,20140829,000000,12.4133,12.5165,12.3961,12.4989,98223.5,0
+TKO.US,D,20140902,000000,12.5337,12.5594,12.2075,12.5594,78353.6,0
+TKO.US,D,20140903,000000,12.6196,12.6196,12.3099,12.4304,133392,0
+TKO.US,D,20140904,000000,12.4045,12.6625,12.379,12.5594,95719,0
+TKO.US,D,20140905,000000,12.5505,12.688,12.4476,12.688,60659,0
+TKO.US,D,20140908,000000,12.6625,12.8516,12.6366,12.8084,47363.9,0
+TKO.US,D,20140909,000000,12.7655,12.8346,12.5073,12.5677,66400.9,0
+TKO.US,D,20140910,000000,12.5421,12.8084,12.5252,12.6714,98446.8,0
+TKO.US,D,20140911,000000,12.6537,13.3297,12.6537,13.1305,173856,0
+TKO.US,D,20140912,000000,13.451,13.7632,13.0093,13.165,180910,0
+TKO.US,D,20140915,000000,13.1478,13.3473,12.9744,13.0093,361460,0
+TKO.US,D,20140916,000000,12.9659,13.1219,12.8183,12.8273,175462,0
+TKO.US,D,20140917,000000,12.836,13.0525,12.567,12.6714,151201,0
+TKO.US,D,20140918,000000,13.0005,13.0005,12.7754,12.9826,198678,0
+TKO.US,D,20140919,000000,12.9919,13.1131,12.5931,12.7319,108640,0
+TKO.US,D,20140922,000000,12.6714,12.6714,11.848,11.8651,149080,0
+TKO.US,D,20140923,000000,11.7874,12.1771,11.614,11.9343,163323,0
+TKO.US,D,20140924,000000,11.8996,12.0296,11.614,11.8127,187795,0
+TKO.US,D,20140925,000000,11.7609,12.0555,11.657,11.9947,124897,0
+TKO.US,D,20140926,000000,12.0385,12.359,12.0038,12.2898,95548.9,0
+TKO.US,D,20140929,000000,12.1339,12.1339,11.8996,11.9604,95162.4,0
+TKO.US,D,20140930,000000,11.9089,12.0126,11.7959,11.9343,143610,0
+TKO.US,D,20141001,000000,11.9343,11.9343,11.5356,11.5879,173667,0
+TKO.US,D,20141002,000000,11.579,11.9691,11.4404,11.9516,165631,0
+TKO.US,D,20141003,000000,12.0645,12.2202,12.0296,12.2029,152535,0
+TKO.US,D,20141006,000000,12.1947,12.2029,11.9604,11.9864,146237,0
+TKO.US,D,20141007,000000,11.8823,12.2898,11.7959,12.0555,265622,0
+TKO.US,D,20141008,000000,12.0645,12.4543,11.8823,12.3936,138392,0
+TKO.US,D,20141009,000000,12.3936,12.5152,11.9516,11.9779,158476,0
+TKO.US,D,20141010,000000,11.9173,12.1426,11.7176,11.7523,174252,0
+TKO.US,D,20141013,000000,11.7091,11.8566,11.6222,11.7959,151059,0
+TKO.US,D,20141014,000000,11.8304,12.1076,11.8304,11.9947,216693,0
+TKO.US,D,20141015,000000,11.9089,12.2029,11.6398,12.1595,194957,0
+TKO.US,D,20141016,000000,11.9604,12.359,11.9516,12.125,164999,0
+TKO.US,D,20141017,000000,12.2986,12.2986,11.7438,11.848,130788,0
+TKO.US,D,20141020,000000,11.7523,12.5759,11.7523,12.5239,166773,0
+TKO.US,D,20141021,000000,12.5239,12.7145,11.8865,11.9779,184975,0
+TKO.US,D,20141022,000000,11.9779,11.9864,11.0417,11.1286,178245,0
+TKO.US,D,20141023,000000,11.2497,11.5617,11.1717,11.5617,196376,0
+TKO.US,D,20141024,000000,11.5445,11.8047,11.4229,11.5012,162082,0
+TKO.US,D,20141027,000000,11.3971,11.7959,11.3971,11.7003,80173.3,0
+TKO.US,D,20141028,000000,11.7003,11.9089,11.6918,11.9089,102464,0
+TKO.US,D,20141029,000000,11.8566,12.021,11.3665,11.5012,138014,0
+TKO.US,D,20141030,000000,11.293,11.3192,10.4611,10.8427,258069,0
+TKO.US,D,20141031,000000,10.9115,10.9899,10.6258,10.7036,374932,0
+TKO.US,D,20141103,000000,10.7036,11.5964,10.7036,11.3016,213456,0
+TKO.US,D,20141104,000000,11.2756,11.8566,11.2675,11.6052,276206,0
+TKO.US,D,20141105,000000,11.6918,11.7176,11.3192,11.3711,146563,0
+TKO.US,D,20141106,000000,11.3711,11.657,11.3711,11.4664,100512,0
+TKO.US,D,20141107,000000,11.4318,11.614,11.3885,11.5012,114770,0
+TKO.US,D,20141110,000000,11.4836,11.5617,11.3277,11.3971,145361,0
+TKO.US,D,20141111,000000,11.3361,11.6398,11.3361,11.5272,87541.5,0
+TKO.US,D,20141112,000000,11.4751,11.579,11.0765,11.0852,117575,0
+TKO.US,D,20141113,000000,11.1198,11.1458,10.4441,10.513,177812,0
+TKO.US,D,20141114,000000,10.4871,10.5303,10.192,10.3485,266861,0
+TKO.US,D,20141117,000000,10.3654,10.4179,10.0364,10.0972,166612,0
+TKO.US,D,20141118,000000,10.1404,10.513,10.1404,10.331,155497,0
+TKO.US,D,20141119,000000,10.4871,10.6344,10.1379,10.1575,216734,0
+TKO.US,D,20141120,000000,10.1404,10.34,10.1141,10.2097,203739,0
+TKO.US,D,20141121,000000,10.34,10.4003,10.1662,10.2617,123406,0
+TKO.US,D,20141124,000000,10.3485,10.3485,10.0621,10.1141,273351,0
+TKO.US,D,20141125,000000,10.0535,10.2356,9.88907,10.0798,190906,0
+TKO.US,D,20141126,000000,10.0535,10.1838,10.0535,10.1229,157654,0
+TKO.US,D,20141128,000000,10.0709,10.2011,9.92385,9.97553,120239,0
+TKO.US,D,20141201,000000,9.99306,10.0364,9.57699,9.63776,95807.4,0
+TKO.US,D,20141202,000000,9.68982,10.0798,9.66375,10.0709,208599,0
+TKO.US,D,20141203,000000,10.0972,10.3832,10.0798,10.2964,163443,0
+TKO.US,D,20141204,000000,10.2617,10.331,9.92815,9.94106,181610,0
+TKO.US,D,20141205,000000,9.90643,10.1838,9.90643,10.1662,108485,0
+TKO.US,D,20141208,000000,10.1404,10.1404,9.67222,9.74188,94824.3,0
+TKO.US,D,20141209,000000,9.66375,9.92385,9.47289,9.89747,89141.8,0
+TKO.US,D,20141210,000000,9.86289,10.0798,9.77627,9.97553,119886,0
+TKO.US,D,20141211,000000,9.76535,10.1592,9.75685,9.97553,158043,0
+TKO.US,D,20141212,000000,9.88819,9.95822,9.5815,9.83563,286094,0
+TKO.US,D,20141215,000000,9.82667,9.84438,9.42393,9.48508,123832,0
+TKO.US,D,20141216,000000,9.53776,9.72164,9.42393,9.53776,208773,0
+TKO.US,D,20141217,000000,9.55531,9.77412,9.45878,9.65179,194697,0
+TKO.US,D,20141218,000000,9.7481,9.82667,9.63411,9.70395,107098,0
+TKO.US,D,20141219,000000,9.75685,10.2032,9.66894,9.98439,76919.1,0
+TKO.US,D,20141222,000000,9.98439,10.3436,9.96696,10.3259,209217,0
+TKO.US,D,20141223,000000,10.4136,10.6938,10.4136,10.466,82703.4,0
+TKO.US,D,20141224,000000,10.4749,10.7988,10.4749,10.6152,131022,0
+TKO.US,D,20141226,000000,10.7115,11.0002,10.6588,10.974,54676.2,0
+TKO.US,D,20141229,000000,10.939,11.1053,10.939,11.053,90031.3,0
+TKO.US,D,20141230,000000,11.053,11.1491,10.8953,10.939,129856,0
+TKO.US,D,20141231,000000,10.9301,10.974,10.7903,10.8077,120312,0
+TKO.US,D,20150102,000000,10.8599,10.9042,10.3609,10.5361,84553.1,0
+TKO.US,D,20150105,000000,10.4926,10.6674,10.3349,10.3436,69223.6,0
+TKO.US,D,20150106,000000,10.4136,10.6063,10.2735,10.3699,125332,0
+TKO.US,D,20150107,000000,10.4136,10.4136,9.77412,9.94076,88692,0
+TKO.US,D,20150108,000000,10.037,10.037,9.73047,9.82667,171417,0
+TKO.US,D,20150109,000000,9.81816,9.83563,9.46776,9.57279,79126.2,0
+TKO.US,D,20150112,000000,9.52023,9.678,9.31871,9.52023,182761,0
+TKO.US,D,20150113,000000,9.53776,9.66039,9.36267,9.49399,147359,0
+TKO.US,D,20150114,000000,9.39756,9.5027,9.2575,9.38892,222719,0
+TKO.US,D,20150115,000000,9.38892,9.4501,8.96855,9.02105,97000.7,0
+TKO.US,D,20150116,000000,8.97717,9.15246,8.9335,9.01226,181854,0
+TKO.US,D,20150120,000000,8.97717,9.01226,8.60938,8.80209,105018,0
+TKO.US,D,20150121,000000,8.732,8.91599,8.68819,8.87217,106943,0
+TKO.US,D,20150122,000000,8.94219,9.07359,8.87217,9.07359,167639,0
+TKO.US,D,20150123,000000,9.0999,9.28386,9.01226,9.21371,162064,0
+TKO.US,D,20150126,000000,9.38892,9.38892,9.16989,9.17867,140390,0
+TKO.US,D,20150127,000000,9.10865,11.2547,8.91599,10.9481,140639,0
+TKO.US,D,20150128,000000,10.9481,11.0002,10.0544,10.5887,826200,0
+TKO.US,D,20150129,000000,10.5974,10.9827,10.2645,10.9217,430332,0
+TKO.US,D,20150130,000000,10.8339,11.0877,10.5974,10.6063,291983,0
+TKO.US,D,20150202,000000,10.6239,10.8077,10.3609,10.7818,121192,0
+TKO.US,D,20150203,000000,10.773,11.0354,10.773,10.8691,99816.3,0
+TKO.US,D,20150204,000000,10.843,11.1842,10.8252,10.9481,167544,0
+TKO.US,D,20150205,000000,10.9217,11.3157,10.7464,11.1758,111022,0
+TKO.US,D,20150206,000000,11.4732,11.9202,11.2455,11.5874,138443,0
+TKO.US,D,20150209,000000,11.517,11.7009,11.386,11.4646,226415,0
+TKO.US,D,20150210,000000,11.4996,11.561,11.1404,11.4996,112379,0
+TKO.US,D,20150211,000000,11.4474,11.8411,11.2892,11.7098,98767,0
+TKO.US,D,20150212,000000,12.3055,12.8222,11.8676,12.5771,244605,0
+TKO.US,D,20150213,000000,12.6121,14.8889,12.5856,14.53,350255,0
+TKO.US,D,20150217,000000,14.5825,15.292,14.5477,15.1955,468478,0
+TKO.US,D,20150218,000000,15.2743,15.3622,13.9521,13.9956,285961,0
+TKO.US,D,20150219,000000,13.9956,14.5825,13.9695,14.4688,266291,0
+TKO.US,D,20150220,000000,14.4688,14.5913,14.0654,14.162,186742,0
+TKO.US,D,20150223,000000,14.1533,14.3196,13.917,14.2584,168675,0
+TKO.US,D,20150224,000000,14.311,14.819,14.3022,14.5557,76754.7,0
+TKO.US,D,20150225,000000,14.6086,14.9765,14.4598,14.6877,110187,0
+TKO.US,D,20150226,000000,14.6964,14.8628,14.5477,14.679,95065.4,0
+TKO.US,D,20150227,000000,14.6437,14.8034,14.3372,14.3988,67610.2,0
+TKO.US,D,20150302,000000,14.3811,15.3097,14.3811,15.1078,56591,0
+TKO.US,D,20150303,000000,15.1078,15.6683,15.0033,15.1167,172387,0
+TKO.US,D,20150304,000000,15.1691,15.5373,14.8381,15.0292,91555.6,0
+TKO.US,D,20150305,000000,15.1078,15.1691,14.8058,14.9677,72098.6,0
+TKO.US,D,20150306,000000,14.9943,15.2047,14.8279,15.0379,48235.4,0
+TKO.US,D,20150309,000000,15.0207,15.0207,14.4688,14.7928,71287.9,0
+TKO.US,D,20150310,000000,14.6702,14.7579,14.4774,14.635,73094.2,0
+TKO.US,D,20150311,000000,14.7142,14.7142,14.2204,14.4231,74496.4,0
+TKO.US,D,20150312,000000,14.5821,15.2263,14.4412,15.094,135330,0
+TKO.US,D,20150313,000000,14.979,15.0584,14.5552,14.7142,133943,0
+TKO.US,D,20150316,000000,14.8204,14.8204,14.4764,14.5821,56504.2,0
+TKO.US,D,20150317,000000,14.5292,14.5292,14.0705,14.1764,41484.3,0
+TKO.US,D,20150318,000000,14.1675,14.3086,13.9735,13.9825,87487.1,0
+TKO.US,D,20150319,000000,13.9646,14.4231,13.6118,14.397,82498.3,0
+TKO.US,D,20150320,000000,14.3526,14.8113,14.2909,14.5471,162375,0
+TKO.US,D,20150323,000000,14.5381,14.8909,14.5115,14.6175,181029,0
+TKO.US,D,20150324,000000,14.5735,14.7674,14.5381,14.5999,62626.7,0
+TKO.US,D,20150325,000000,14.5471,14.6085,14.1584,14.1944,148996,0
+TKO.US,D,20150326,000000,14.1146,14.7408,14.1146,14.4231,66646.3,0
+TKO.US,D,20150327,000000,14.5029,14.8645,14.2114,14.5735,88443.9,0
+TKO.US,D,20150330,000000,14.8028,15.3585,12.1386,12.4295,164416,0
+TKO.US,D,20150331,000000,12.465,12.5443,12.1386,12.359,1316912,0
+TKO.US,D,20150401,000000,12.3679,12.4122,11.8209,11.9972,286140,0
+TKO.US,D,20150402,000000,12.0592,12.2619,11.8388,12.1119,283065,0
+TKO.US,D,20150406,000000,12.1119,12.1386,11.4858,11.8036,157357,0
+TKO.US,D,20150407,000000,11.7505,12.0503,11.6183,11.8209,207192,0
+TKO.US,D,20150408,000000,11.8209,12.209,11.8209,12.1737,150337,0
+TKO.US,D,20150409,000000,12.209,12.3412,12.0063,12.1032,111937,0
+TKO.US,D,20150410,000000,12.2003,12.2003,11.7829,11.8388,91876.4,0
+TKO.US,D,20150413,000000,11.8209,12.2436,11.8209,12.0325,71635.2,0
+TKO.US,D,20150414,000000,12.0767,12.2178,11.8825,11.9532,98225.5,0
+TKO.US,D,20150415,000000,11.9972,12.0949,11.8036,12.0063,92163.2,0
+TKO.US,D,20150416,000000,11.9356,12.4208,11.9267,12.3943,72282.5,0
+TKO.US,D,20150417,000000,12.2886,12.3064,12.0858,12.209,118498,0
+TKO.US,D,20150420,000000,12.2355,12.465,12.0241,12.3769,82855.4,0
+TKO.US,D,20150421,000000,12.4473,12.5708,12.3412,12.4825,66624.8,0
+TKO.US,D,20150422,000000,12.4825,12.5973,12.1917,12.5182,61609.9,0
+TKO.US,D,20150423,000000,12.465,12.9326,12.3679,12.9326,57900.8,0
+TKO.US,D,20150424,000000,12.88,13.1266,12.6589,12.7738,103455,0
+TKO.US,D,20150427,000000,12.7827,12.8532,12.5271,12.6503,52043.6,0
+TKO.US,D,20150428,000000,12.6589,12.7032,11.9003,12.2886,106913,0
+TKO.US,D,20150429,000000,12.3326,12.8,12.1119,12.6677,127646,0
+TKO.US,D,20150430,000000,13.2325,13.6028,11.7063,11.8388,258152,0
+TKO.US,D,20150501,000000,12.1475,12.1475,11.7505,11.9095,349029,0
+TKO.US,D,20150504,000000,11.9356,12.2178,11.8476,12.0503,148847,0
+TKO.US,D,20150505,000000,11.9972,12.1211,11.8209,12.0503,118629,0
+TKO.US,D,20150506,000000,12.1475,12.1475,11.6976,11.8564,55460.2,0
+TKO.US,D,20150507,000000,11.8036,12.0679,11.6445,11.9356,69510.9,0
+TKO.US,D,20150508,000000,12.0241,12.0241,11.7329,11.8036,56331.9,0
+TKO.US,D,20150511,000000,11.7947,12.0241,11.7419,11.8564,40378,0
+TKO.US,D,20150512,000000,11.7947,12.0858,11.6445,11.9711,38022.4,0
+TKO.US,D,20150513,000000,11.9267,12.1828,11.9267,12.0503,46358.7,0
+TKO.US,D,20150514,000000,12.0679,12.2534,11.9623,12.0767,45369.1,0
+TKO.US,D,20150515,000000,12.0949,12.2443,12.0325,12.0592,45157.1,0
+TKO.US,D,20150518,000000,12.0592,12.4208,12.0592,12.2709,74732.1,0
+TKO.US,D,20150519,000000,12.2269,12.2443,12.0592,12.2003,70662.6,0
+TKO.US,D,20150520,000000,12.156,12.156,11.9356,12.0949,61416,0
+TKO.US,D,20150521,000000,12.0949,12.1211,11.9095,12.0503,36536.3,0
+TKO.US,D,20150522,000000,12.0592,12.0592,11.6004,11.9095,84675.9,0
+TKO.US,D,20150526,000000,11.874,12.1917,11.7947,12.165,107358,0
+TKO.US,D,20150527,000000,12.2178,12.5,12.0949,12.3859,88938.1,0
+TKO.US,D,20150528,000000,12.3943,12.6413,12.2534,12.6148,73154.2,0
+TKO.US,D,20150529,000000,12.5708,12.6589,12.4032,12.6148,63308,0
+TKO.US,D,20150601,000000,12.6677,12.6677,12.0325,12.2269,77262.3,0
+TKO.US,D,20150602,000000,12.1299,12.2355,12.0858,12.1475,108484,0
+TKO.US,D,20150603,000000,12.209,12.7298,12.209,12.7208,66156.6,0
+TKO.US,D,20150604,000000,12.6148,13.2325,12.5621,13.0561,107442,0
+TKO.US,D,20150605,000000,13.0825,13.2147,12.9676,13.1266,229133,0
+TKO.US,D,20150608,000000,13.0382,13.7618,13.0382,13.7262,60596.4,0
+TKO.US,D,20150609,000000,13.7879,13.9909,13.55,13.8586,77723.7,0
+TKO.US,D,20150610,000000,13.9556,14.2821,13.9556,14.0884,130881,0
+TKO.US,D,20150611,000000,14.017,14.0522,13.608,13.6615,109159,0
+TKO.US,D,20150612,000000,13.2437,13.875,13.2437,13.8302,60888.1,0
+TKO.US,D,20150615,000000,13.7501,13.9282,13.5551,13.8926,119168,0
+TKO.US,D,20150616,000000,13.8487,14.1148,13.7595,14.0522,47737.3,0
+TKO.US,D,20150617,000000,14.4882,15.2528,14.3546,14.6216,67150.2,0
+TKO.US,D,20150618,000000,14.7016,14.8438,14.4615,14.5861,229722,0
+TKO.US,D,20150619,000000,14.6481,14.6481,14.3459,14.5059,200251,0
+TKO.US,D,20150622,000000,14.5236,14.5503,14.3015,14.444,155117,0
+TKO.US,D,20150623,000000,14.4882,15.0303,14.4703,14.9056,73099.5,0
+TKO.US,D,20150624,000000,14.8795,15.5552,14.8795,15.3947,161667,0
+TKO.US,D,20150625,000000,15.4215,15.8036,15.4215,15.5813,147000,0
+TKO.US,D,20150626,000000,15.5813,15.7326,15.3503,15.5459,73611.4,0
+TKO.US,D,20150629,000000,15.4035,15.4569,14.5861,14.6125,217847,0
+TKO.US,D,20150630,000000,14.6658,14.8613,14.4481,14.6658,84075.6,0
+TKO.US,D,20150701,000000,14.7459,15.1724,14.7016,14.7995,143052,0
+TKO.US,D,20150702,000000,14.7995,14.8973,14.3814,14.6926,200275,0
+TKO.US,D,20150706,000000,14.5325,14.8438,14.3726,14.4969,75494.8,0
+TKO.US,D,20150707,000000,14.4882,14.5148,13.7065,13.8393,88064,0
+TKO.US,D,20150708,000000,14.4615,14.4615,13.7595,13.7683,130561,0
+TKO.US,D,20150709,000000,14.2394,15.0568,14.0259,14.7813,58167.8,0
+TKO.US,D,20150710,000000,14.9417,15.1547,14.4169,14.6305,197285,0
+TKO.US,D,20150713,000000,14.6658,14.7723,14.3638,14.4169,93157.1,0
+TKO.US,D,20150714,000000,14.5681,15.1102,14.4527,14.9768,84337.8,0
+TKO.US,D,20150715,000000,15.0303,15.5371,14.9678,15.0747,91051,0
+TKO.US,D,20150716,000000,15.0391,15.3059,15.0391,15.1636,80793.8,0
+TKO.US,D,20150717,000000,15.1282,15.2528,14.9056,15.048,59616.8,0
+TKO.US,D,20150720,000000,15.0926,15.1015,14.9148,15.0124,67338.1,0
+TKO.US,D,20150721,000000,15.0215,15.5101,15.0215,15.3147,74186.3,0
+TKO.US,D,20150722,000000,15.3059,15.6701,15.1813,15.6525,92477.6,0
+TKO.US,D,20150723,000000,15.7589,15.937,15.2881,15.3147,111932,0
+TKO.US,D,20150724,000000,15.3947,15.6439,14.7459,14.755,54474.2,0
+TKO.US,D,20150727,000000,14.755,14.755,14.1952,14.2304,148070,0
+TKO.US,D,20150728,000000,14.2394,14.7192,13.8658,14.6037,137212,0
+TKO.US,D,20150729,000000,14.5417,14.7459,14.1327,14.6481,106419,0
+TKO.US,D,20150730,000000,16.1413,18.2213,16.1413,17.2079,119627,0
+TKO.US,D,20150731,000000,17.2434,17.7768,17.1102,17.3949,657703,0
+TKO.US,D,20150803,000000,17.3679,18.0612,17.3679,17.9281,247799,0
+TKO.US,D,20150804,000000,17.9994,19.8076,17.9994,19.7592,177799,0
+TKO.US,D,20150805,000000,19.7233,20.5056,19.6878,20.4525,359756,0
+TKO.US,D,20150806,000000,20.5144,20.9589,18.7279,19.4835,260682,0
+TKO.US,D,20150807,000000,19.2878,19.8302,19.199,19.528,226320,0
+TKO.US,D,20150810,000000,19.7411,19.7411,18.7991,18.8968,94515,0
+TKO.US,D,20150811,000000,18.6126,18.8345,18.1147,18.4879,180435,0
+TKO.US,D,20150812,000000,18.3368,18.6126,18.2923,18.4968,186585,0
+TKO.US,D,20150813,000000,18.4345,18.8345,18.3193,18.6745,147937,0
+TKO.US,D,20150814,000000,18.63,19.1902,18.6213,18.9946,108716,0
+TKO.US,D,20150817,000000,18.7632,19.199,18.6834,19.1014,167322,0
+TKO.US,D,20150818,000000,19.0213,19.1279,18.5769,18.8345,124298,0
+TKO.US,D,20150819,000000,18.9856,19.3945,18.6388,19.2788,133870,0
+TKO.US,D,20150820,000000,19.0035,19.057,18.3815,18.4435,199272,0
+TKO.US,D,20150821,000000,17.9371,18.9682,17.8214,18.2567,156470,0
+TKO.US,D,20150824,000000,17.0658,17.8123,16.8967,16.9857,199195,0
+TKO.US,D,20150825,000000,17.4658,17.7683,17.1368,17.1901,279823,0
+TKO.US,D,20150826,000000,17.5903,17.7059,16.9768,17.6615,108876,0
+TKO.US,D,20150827,000000,17.7768,18.3989,17.7236,17.7768,82642.3,0
+TKO.US,D,20150828,000000,17.7236,17.9631,17.1368,17.3236,189024,0
+TKO.US,D,20150831,000000,17.4922,18.5232,17.2613,17.8301,114877,0
+TKO.US,D,20150901,000000,17.5544,17.7591,15.3947,16.1948,203726,0
+TKO.US,D,20150902,000000,16.4168,16.7727,15.9992,16.7637,1028340,0
+TKO.US,D,20150903,000000,16.7547,17.4747,16.6124,17.279,118754,0
+TKO.US,D,20150904,000000,17.0213,17.2882,16.4523,16.7367,132382,0
+TKO.US,D,20150908,000000,17.0392,17.7059,16.968,17.412,73096.2,0
+TKO.US,D,20150909,000000,17.6526,17.6701,17.2882,17.3144,122603,0
+TKO.US,D,20150910,000000,17.3056,17.7501,17.279,17.3768,104431,0
+TKO.US,D,20150911,000000,17.2425,17.7971,17.2158,17.7258,88047.8,0
+TKO.US,D,20150914,000000,17.7166,17.8689,17.4038,17.8242,70389.9,0
+TKO.US,D,20150915,000000,17.8863,18.1549,16.9476,17.1178,94786.9,0
+TKO.US,D,20150916,000000,17.0551,17.4752,16.7777,17.0371,172453,0
+TKO.US,D,20150917,000000,17.0191,17.4038,16.9476,17.0371,91670.6,0
+TKO.US,D,20150918,000000,16.8492,16.9922,16.2589,16.2856,143348,0
+TKO.US,D,20150921,000000,16.5541,16.8849,16.1517,16.2412,520874,0
+TKO.US,D,20150922,000000,16.0979,16.3215,15.8208,15.9908,156465,0
+TKO.US,D,20150923,000000,16.0533,16.3483,15.5791,15.7404,176984,0
+TKO.US,D,20150924,000000,15.5791,15.8746,15.4899,15.7847,59653.4,0
+TKO.US,D,20150925,000000,16.0085,16.0264,15.3019,15.3198,86211.8,0
+TKO.US,D,20150928,000000,15.275,15.275,14.6225,14.7832,149891,0
+TKO.US,D,20150929,000000,14.8281,15.1052,14.4792,14.8548,126144,0
+TKO.US,D,20150930,000000,15.1234,15.1859,14.7567,15.114,116448,0
+TKO.US,D,20151001,000000,15.0965,15.4899,14.9798,15.3647,113207,0
+TKO.US,D,20151002,000000,15.1324,15.4806,14.8996,15.4719,90001.2,0
+TKO.US,D,20151005,000000,15.651,16.1874,15.5073,16.0533,78184.6,0
+TKO.US,D,20151006,000000,16.0085,16.2948,15.9103,16.0712,112063,0
+TKO.US,D,20151007,000000,16.1068,16.9746,16.062,16.7864,61392.2,0
+TKO.US,D,20151008,000000,16.7864,17.5108,16.7777,17.484,86201.7,0
+TKO.US,D,20151009,000000,17.4398,17.806,17.4038,17.6094,86896.1,0
+TKO.US,D,20151012,000000,17.6898,18.0114,17.5295,17.833,87267.3,0
+TKO.US,D,20151013,000000,17.7434,18.3426,17.7344,18.0207,73233.4,0
+TKO.US,D,20151014,000000,17.9491,18.0564,16.5451,17.314,121079,0
+TKO.US,D,20151015,000000,17.3052,17.7524,17.0371,17.699,132605,0
+TKO.US,D,20151016,000000,17.7971,18.0114,17.484,17.5295,82249.1,0
+TKO.US,D,20151019,000000,17.5022,17.7705,17.4038,17.6898,78183.5,0
+TKO.US,D,20151020,000000,17.6807,18.2265,17.6543,18.1639,48413.8,0
+TKO.US,D,20151021,000000,18.2532,18.2532,16.9118,16.9476,98227.5,0
+TKO.US,D,20151022,000000,17.0015,17.5199,16.9388,17.2068,83877.1,0
+TKO.US,D,20151023,000000,17.6718,19.0669,17.4303,18.6202,61301.6,0
+TKO.US,D,20151026,000000,18.6377,19.0669,18.4947,18.6113,220925,0
+TKO.US,D,20151027,000000,18.5841,18.7454,18.0742,18.1729,124018,0
+TKO.US,D,20151028,000000,18.2623,18.4323,17.5826,17.8419,169356,0
+TKO.US,D,20151029,000000,16.5451,16.715,15.3913,15.5528,226702,0
+TKO.US,D,20151030,000000,15.5256,16.1781,15.4095,15.9459,357250,0
+TKO.US,D,20151102,000000,15.8921,15.9996,14.9447,15.3198,271714,0
+TKO.US,D,20151103,000000,15.3377,15.3377,14.7832,15.1676,251912,0
+TKO.US,D,20151104,000000,15.2482,15.7942,15.1324,15.6955,98835.8,0
+TKO.US,D,20151105,000000,15.6955,15.758,15.4,15.6064,241910,0
+TKO.US,D,20151106,000000,15.6685,15.9459,15.4095,15.6778,143652,0
+TKO.US,D,20151109,000000,15.6238,15.8921,15.2664,15.2932,176852,0
+TKO.US,D,20151110,000000,15.3019,15.3198,14.8459,15.2039,160270,0
+TKO.US,D,20151111,000000,15.15,15.3647,14.9354,15.2482,132356,0
+TKO.US,D,20151112,000000,15.0872,15.1859,14.5777,14.6492,109504,0
+TKO.US,D,20151113,000000,14.6134,15.1945,14.4792,14.6492,210842,0
+TKO.US,D,20151116,000000,14.6134,14.9889,14.4883,14.971,112726,0
+TKO.US,D,20151117,000000,15.0339,15.3019,14.8014,14.9354,53632.2,0
+TKO.US,D,20151118,000000,14.9623,15.6064,14.8905,15.5974,71779.8,0
+TKO.US,D,20151119,000000,15.5528,15.5528,15.0785,15.3111,135244,0
+TKO.US,D,20151120,000000,15.499,15.5528,15.3469,15.4274,78171.2,0
+TKO.US,D,20151123,000000,15.436,15.499,15.3019,15.4,55748.8,0
+TKO.US,D,20151124,000000,15.2664,15.3647,14.9173,15.0698,43416.7,0
+TKO.US,D,20151125,000000,15.0698,15.3555,15.0605,15.2932,89511.5,0
+TKO.US,D,20151127,000000,15.3287,15.9814,15.1408,15.5436,65652.3,0
+TKO.US,D,20151130,000000,15.2396,15.4,14.9798,15.1945,93345.6,0
+TKO.US,D,20151201,000000,15.275,15.9638,15.1052,15.2482,179497,0
+TKO.US,D,20151202,000000,15.3287,15.7266,15.3111,15.5883,632537,0
+TKO.US,D,20151203,000000,15.6328,15.7222,15.4,15.4899,80107.8,0
+TKO.US,D,20151204,000000,15.5166,15.6328,15.3469,15.3647,49271.4,0
+TKO.US,D,20151207,000000,15.3287,15.3825,14.9265,14.9889,84587.1,0
+TKO.US,D,20151208,000000,14.9084,15.2664,14.8099,15.0698,78918.1,0
+TKO.US,D,20151209,000000,15.0965,15.2932,14.8281,14.9447,68873.7,0
+TKO.US,D,20151210,000000,14.9265,15.0339,14.3989,14.4525,74236.4,0
+TKO.US,D,20151211,000000,14.2272,14.912,14.0015,14.2995,90809,0
+TKO.US,D,20151214,000000,14.2722,14.6866,14.2543,14.4974,113849,0
+TKO.US,D,20151215,000000,14.6056,15.2633,14.6056,15.0561,91479.4,0
+TKO.US,D,20151216,000000,15.1914,15.912,15.1822,15.741,83889.1,0
+TKO.US,D,20151217,000000,15.7498,15.984,15.5245,15.7227,100690,0
+TKO.US,D,20151218,000000,15.6779,15.8672,15.4977,15.4977,99605.7,0
+TKO.US,D,20151221,000000,15.5154,15.6779,15.2003,15.552,179102,0
+TKO.US,D,20151222,000000,15.5877,16.3174,15.5877,16.0652,73927.1,0
+TKO.US,D,20151223,000000,16.1373,17.1197,16.1373,16.6868,86128.8,0
+TKO.US,D,20151224,000000,16.669,17.0293,16.5607,16.9122,130567,0
+TKO.US,D,20151228,000000,16.8491,17.3539,16.3986,16.8041,56668.9,0
+TKO.US,D,20151229,000000,16.9033,17.1017,16.6599,16.8579,117379,0
+TKO.US,D,20151230,000000,16.8128,16.9211,16.4075,16.705,71242.3,0
+TKO.US,D,20151231,000000,16.6149,16.7951,16.0652,16.0742,95392.7,0
+TKO.US,D,20160104,000000,15.7319,16.426,15.6235,15.8672,141705,0
+TKO.US,D,20160105,000000,15.9392,16.0835,15.4794,15.5245,186563,0
+TKO.US,D,20160106,000000,15.2813,15.6686,14.9569,15.0202,104018,0
+TKO.US,D,20160107,000000,14.7678,15.1283,14.6957,14.7048,151036,0
+TKO.US,D,20160108,000000,14.7318,14.795,14.4251,14.6866,172136,0
+TKO.US,D,20160111,000000,14.7498,14.9838,14.6237,14.8039,95699,0
+TKO.US,D,20160112,000000,15.029,15.137,14.8578,15.1191,138906,0
+TKO.US,D,20160113,000000,15.1552,15.1914,14.2179,14.5063,90731.3,0
+TKO.US,D,20160114,000000,15.1731,15.5337,14.6507,15.1642,167006,0
+TKO.US,D,20160115,000000,14.6866,15.3626,14.6415,15.137,315746,0
+TKO.US,D,20160119,000000,15.2904,15.4977,14.7048,14.9481,255961,0
+TKO.US,D,20160120,000000,14.7589,15.0202,14.5515,14.894,213700,0
+TKO.US,D,20160121,000000,14.894,14.903,14.2631,14.3713,3175872,0
+TKO.US,D,20160122,000000,14.6056,15.0921,14.5335,15.0828,241692,0
+TKO.US,D,20160125,000000,15.0561,15.8941,14.9569,15.5785,274849,0
+TKO.US,D,20160126,000000,16.0293,16.5879,15.9482,16.2181,94599.1,0
+TKO.US,D,20160127,000000,16.2364,16.2364,15.3804,15.8308,312613,0
+TKO.US,D,20160128,000000,15.9933,16.2545,15.8308,16.0561,136563,0
+TKO.US,D,20160129,000000,16.1373,16.5069,15.984,16.1283,104540,0
+TKO.US,D,20160201,000000,15.885,16.2181,15.5785,16.0383,272816,0
+TKO.US,D,20160202,000000,15.9302,15.9302,15.0202,15.3892,247464,0
+TKO.US,D,20160203,000000,15.4616,15.5603,14.5603,14.9838,130025,0
+TKO.US,D,20160204,000000,14.966,15.3353,14.8761,15.3263,117896,0
+TKO.US,D,20160205,000000,15.1731,15.2722,14.7678,14.9298,97576.9,0
+TKO.US,D,20160208,000000,14.7858,15.0202,14.2364,14.8578,156955,0
+TKO.US,D,20160209,000000,14.5965,15.4258,14.5335,14.8399,240835,0
+TKO.US,D,20160210,000000,14.7858,14.903,14.11,14.1913,219558,0
+TKO.US,D,20160211,000000,14.4703,14.7318,12.8126,13.4612,323606,0
+TKO.US,D,20160212,000000,13.245,13.6237,12.9025,13.1999,398660,0
+TKO.US,D,20160216,000000,13.5246,14.0646,13.4342,13.8398,268243,0
+TKO.US,D,20160217,000000,13.8937,14.1913,13.6776,13.9388,154899,0
+TKO.US,D,20160218,000000,13.9658,13.9927,13.6776,13.7315,138864,0
+TKO.US,D,20160219,000000,13.6863,13.975,13.5151,13.8305,131405,0
+TKO.US,D,20160222,000000,14.0015,14.9929,13.9299,14.7318,129998,0
+TKO.US,D,20160223,000000,14.7589,15.0828,14.6686,14.8039,249395,0
+TKO.US,D,20160224,000000,14.5694,14.7318,14.3082,14.7135,148189,0
+TKO.US,D,20160225,000000,14.7135,15.4794,14.7135,14.9838,120034,0
+TKO.US,D,20160226,000000,15.038,15.3804,14.9481,15.1552,98479.2,0
+TKO.US,D,20160229,000000,15.137,15.4527,14.9838,15.0649,177405,0
+TKO.US,D,20160301,000000,15.1552,15.3715,15.038,15.1822,106022,0
+TKO.US,D,20160302,000000,15.1822,15.5969,15.1462,15.5969,219606,0
+TKO.US,D,20160303,000000,15.5877,16.1821,15.5785,15.9392,179274,0
+TKO.US,D,20160304,000000,15.957,16.4707,15.7681,15.849,109543,0
+TKO.US,D,20160307,000000,15.7498,16.2635,15.7498,16.2454,105916,0
+TKO.US,D,20160308,000000,16.1373,16.8579,16.1373,16.2181,69523.2,0
+TKO.US,D,20160309,000000,16.2813,16.9301,16.011,16.0835,99827.7,0
+TKO.US,D,20160310,000000,16.0923,16.0923,15.6779,15.7498,173687,0
+TKO.US,D,20160311,000000,15.8586,16.2038,15.8586,16.1036,68644.7,0
+TKO.US,D,20160314,000000,16.0859,16.3762,16.0674,16.2671,86821.6,0
+TKO.US,D,20160315,000000,16.2578,16.2578,15.868,16.1222,71221.7,0
+TKO.US,D,20160316,000000,16.0221,16.3305,15.8859,16.2125,116153,0
+TKO.US,D,20160317,000000,16.2038,17.1745,16.2038,17.0021,106353,0
+TKO.US,D,20160318,000000,17.1376,17.1376,16.1222,16.3305,211345,0
+TKO.US,D,20160321,000000,16.2489,16.4484,16.0765,16.1945,278367,0
+TKO.US,D,20160322,000000,16.1945,16.2125,15.9315,15.9856,82386.2,0
+TKO.US,D,20160323,000000,16.004,16.1491,15.6135,15.7409,69447.1,0
+TKO.US,D,20160324,000000,15.7135,15.8406,15.3961,15.5322,144323,0
+TKO.US,D,20160328,000000,15.6053,16.312,15.6053,16.2306,90410.5,0
+TKO.US,D,20160329,000000,16.5029,16.9112,16.5029,16.6389,69307.1,0
+TKO.US,D,20160330,000000,16.6479,16.7296,15.9496,16.14,198933,0
+TKO.US,D,20160331,000000,16.1671,16.2849,15.7498,16.0221,88637,0
+TKO.US,D,20160401,000000,15.9129,16.0312,15.5865,15.7046,130433,0
+TKO.US,D,20160404,000000,16.0493,17.102,14.4391,15.0241,145623,0
+TKO.US,D,20160405,000000,14.6795,15.4959,14.5342,15.2146,464592,0
+TKO.US,D,20160406,000000,15.2599,15.2599,14.5611,14.9241,154042,0
+TKO.US,D,20160407,000000,14.8792,14.9241,14.416,14.5159,129326,0
+TKO.US,D,20160408,000000,14.5068,14.7427,14.2802,14.7065,110384,0
+TKO.US,D,20160411,000000,14.7248,14.7976,14.1348,14.2074,127961,0
+TKO.US,D,20160412,000000,14.3526,14.6974,14.126,14.6609,225826,0
+TKO.US,D,20160413,000000,14.7521,14.7976,14.5704,14.7699,168312,0
+TKO.US,D,20160414,000000,14.7065,14.7792,14.6158,14.7065,142342,0
+TKO.US,D,20160415,000000,14.7427,14.8336,14.6249,14.8245,78460.1,0
+TKO.US,D,20160418,000000,14.6429,15.0421,14.6429,14.9151,105288,0
+TKO.US,D,20160419,000000,14.9151,15.1962,14.6795,14.8428,90625.4,0
+TKO.US,D,20160420,000000,14.8245,15.3781,14.7792,15.2327,68689.9,0
+TKO.US,D,20160421,000000,15.2327,15.3232,14.9241,15.0149,103725,0
+TKO.US,D,20160422,000000,15.0149,15.3144,14.8245,15.2872,84066,0
+TKO.US,D,20160425,000000,15.3232,15.3232,15.0332,15.1962,72784.7,0
+TKO.US,D,20160426,000000,15.2599,15.4867,15.124,15.4867,55158.9,0
+TKO.US,D,20160427,000000,15.523,15.6503,15.278,15.3054,67587.7,0
+TKO.US,D,20160428,000000,15.2872,16.1491,15.1601,15.4777,100050,0
+TKO.US,D,20160429,000000,15.3144,15.5322,15.0332,15.0968,205251,0
+TKO.US,D,20160502,000000,15.0968,16.1127,15.0968,15.9768,126354,0
+TKO.US,D,20160503,000000,15.7773,15.9585,15.2872,15.3232,164236,0
+TKO.US,D,20160504,000000,15.3598,15.6318,15.0241,15.1147,118997,0
+TKO.US,D,20160505,000000,15.2691,15.4233,15.1512,15.2417,97668.7,0
+TKO.US,D,20160506,000000,15.2417,15.6318,15.0602,15.5412,66727.9,0
+TKO.US,D,20160509,000000,15.5322,15.5957,15.2417,15.4777,100842,0
+TKO.US,D,20160510,000000,16.3305,16.5572,15.4233,15.8134,79955.8,0
+TKO.US,D,20160511,000000,16.3305,17.0562,16.1854,16.4032,251034,0
+TKO.US,D,20160512,000000,16.4212,16.6028,15.786,16.14,234345,0
+TKO.US,D,20160513,000000,16.14,16.6754,16.14,16.2671,164085,0
+TKO.US,D,20160516,000000,16.3486,16.4212,16.0493,16.2489,73040.4,0
+TKO.US,D,20160517,000000,15.4321,15.8313,15.0968,15.4867,86118.4,0
+TKO.US,D,20160518,000000,15.3507,15.7498,15.3507,15.5773,542443,0
+TKO.US,D,20160519,000000,15.4867,15.9041,15.3324,15.3867,101665,0
+TKO.US,D,20160520,000000,15.4686,15.568,15.2236,15.4506,111393,0
+TKO.US,D,20160523,000000,15.4686,15.5412,15.0602,15.0968,112229,0
+TKO.US,D,20160524,000000,15.1873,15.6135,15.1873,15.5322,121031,0
+TKO.US,D,20160525,000000,15.5053,15.7498,15.5053,15.6954,110887,0
+TKO.US,D,20160526,000000,15.7954,16.1945,15.7954,15.8134,63663.7,0
+TKO.US,D,20160527,000000,15.7681,15.9222,15.5506,15.8859,113365,0
+TKO.US,D,20160531,000000,15.8771,16.1262,15.8771,15.9404,98002.6,0
+TKO.US,D,20160601,000000,15.8497,16.1222,15.7954,16.0765,133719,0
+TKO.US,D,20160602,000000,15.9585,16.2038,15.9585,16.14,101817,0
+TKO.US,D,20160603,000000,16.1309,16.1945,15.9585,16.0402,71340.8,0
+TKO.US,D,20160606,000000,16.0402,16.2671,15.9856,16.1491,71802.6,0
+TKO.US,D,20160607,000000,16.1491,16.5846,16.1036,16.2944,156414,0
+TKO.US,D,20160608,000000,16.3669,16.4666,16.2489,16.3669,152613,0
+TKO.US,D,20160609,000000,16.2306,16.3762,16.1222,16.2489,111304,0
+TKO.US,D,20160610,000000,16.0674,16.2399,15.8771,15.9585,121055,0
+TKO.US,D,20160613,000000,15.858,16.0773,15.7759,15.9313,130854,0
+TKO.US,D,20160614,000000,15.9313,16.333,15.8854,16.0773,135753,0
+TKO.US,D,20160615,000000,16.0226,16.3424,15.9951,16.2693,224829,0
+TKO.US,D,20160616,000000,16.6987,17.3469,16.6711,16.9453,127711,0
+TKO.US,D,20160617,000000,17.0089,17.1279,16.7896,16.9544,243020,0
+TKO.US,D,20160620,000000,16.9544,17.9959,16.9453,17.2466,215627,0
+TKO.US,D,20160621,000000,17.3469,17.5301,16.9817,17.0458,245686,0
+TKO.US,D,20160622,000000,17.1006,17.329,16.8903,16.9087,104085,0
+TKO.US,D,20160623,000000,17.1097,17.4292,17.0271,17.4202,132698,0
+TKO.US,D,20160624,000000,16.5248,16.8724,16.4973,16.6071,117118,0
+TKO.US,D,20160627,000000,16.3697,16.5068,16.1596,16.2055,581683,0
+TKO.US,D,20160628,000000,16.3057,16.3788,15.9951,16.2144,90014.8,0
+TKO.US,D,20160629,000000,16.4151,16.5797,16.1962,16.5068,167976,0
+TKO.US,D,20160630,000000,16.6254,17.2098,16.5889,16.8172,133253,0
+TKO.US,D,20160701,000000,16.881,17.0271,16.4151,16.5525,206281,0
+TKO.US,D,20160705,000000,16.4701,16.5704,16.2874,16.406,80577.3,0
+TKO.US,D,20160706,000000,16.5068,17.4387,16.5068,17.2738,120175,0
+TKO.US,D,20160707,000000,17.2466,17.6943,17.2098,17.5206,225472,0
+TKO.US,D,20160708,000000,17.6756,18.0872,17.6393,17.8223,130369,0
+TKO.US,D,20160711,000000,17.9499,18.845,17.8858,18.6899,119102,0
+TKO.US,D,20160712,000000,18.9367,19.3568,18.3426,18.352,213630,0
+TKO.US,D,20160713,000000,18.3794,18.5801,18.2512,18.3426,161071,0
+TKO.US,D,20160714,000000,18.4981,18.5801,18.2698,18.2698,179597,0
+TKO.US,D,20160715,000000,18.425,18.425,18.1419,18.3244,67525.1,0
+TKO.US,D,20160718,000000,18.3154,18.6259,18.1144,18.425,92013.8,0
+TKO.US,D,20160719,000000,18.2698,18.2877,17.7124,17.9772,128473,0
+TKO.US,D,20160720,000000,18.0684,18.3337,17.9042,18.3337,104513,0
+TKO.US,D,20160721,000000,18.3154,18.5347,18.306,18.3608,90896,0
+TKO.US,D,20160722,000000,18.3426,18.3608,17.9499,18.1419,59387,0
+TKO.US,D,20160725,000000,18.1419,18.3794,18.0963,18.1508,114671,0
+TKO.US,D,20160726,000000,18.1965,18.3154,18.0135,18.0963,83091.9,0
+TKO.US,D,20160727,000000,18.0135,18.1328,17.6943,18.0324,70746.8,0
+TKO.US,D,20160728,000000,17.8858,18.4981,17.4567,18.0414,243192,0
+TKO.US,D,20160729,000000,17.9959,18.0872,17.9042,18.0414,192622,0
+TKO.US,D,20160801,000000,18.0414,18.0414,17.6301,17.7217,180404,0
+TKO.US,D,20160802,000000,17.7396,17.7763,17.4567,17.5389,100220,0
+TKO.US,D,20160803,000000,17.4567,17.8586,17.2558,17.8586,104181,0
+TKO.US,D,20160804,000000,17.7947,17.9772,17.7217,17.9499,118328,0
+TKO.US,D,20160805,000000,17.9682,18.1601,17.9411,18.1419,75135.5,0
+TKO.US,D,20160808,000000,18.0963,18.4526,18.0963,18.2606,72165.5,0
+TKO.US,D,20160809,000000,18.2606,18.6444,18.1601,18.5709,105642,0
+TKO.US,D,20160810,000000,18.6076,18.7812,18.425,18.6076,90829.3,0
+TKO.US,D,20160811,000000,18.6622,19.1742,18.6622,19.0918,75647.8,0
+TKO.US,D,20160812,000000,19.0463,19.1103,18.6992,18.9002,95901.1,0
+TKO.US,D,20160815,000000,18.845,19.4481,18.8086,19.2015,279108,0
+TKO.US,D,20160816,000000,19.1645,19.1828,18.918,19.0277,140486,0
+TKO.US,D,20160817,000000,19.0368,19.1742,18.7081,19.1558,71699.2,0
+TKO.US,D,20160818,000000,19.4026,19.4573,18.918,19.0643,74983.3,0
+TKO.US,D,20160819,000000,19.0463,19.2104,19.0463,19.1192,156480,0
+TKO.US,D,20160822,000000,19.1283,19.2561,18.8817,19.2104,99158.9,0
+TKO.US,D,20160823,000000,19.2291,19.5301,19.2291,19.4116,48367.6,0
+TKO.US,D,20160824,000000,19.302,19.384,19.2561,19.32,80727.3,0
+TKO.US,D,20160825,000000,19.238,19.4389,19.238,19.393,89927.2,0
+TKO.US,D,20160826,000000,19.384,19.6128,19.1371,19.2196,67686,0
+TKO.US,D,20160829,000000,19.1924,19.293,19.0368,19.1468,51732.7,0
+TKO.US,D,20160830,000000,19.0918,19.2196,19.0463,19.2015,78041.9,0
+TKO.US,D,20160831,000000,19.1924,19.2468,18.8545,18.973,55782.1,0
+TKO.US,D,20160901,000000,19.0098,19.2468,18.9273,19.1103,95785,0
+TKO.US,D,20160902,000000,19.2015,19.384,19.1828,19.3568,76170,0
+TKO.US,D,20160906,000000,19.512,19.6764,19.0554,19.1468,73219.7,0
+TKO.US,D,20160907,000000,19.1371,19.4753,19.1192,19.3474,157388,0
+TKO.US,D,20160908,000000,19.2468,19.2468,18.7539,18.9548,196189,0
+TKO.US,D,20160909,000000,18.8907,18.8907,18.3794,18.3884,156583,0
+TKO.US,D,20160912,000000,18.2791,18.434,18.1236,18.2877,134834,0
+TKO.US,D,20160913,000000,18.196,18.196,17.8514,17.8747,146069,0
+TKO.US,D,20160914,000000,17.9478,18.058,17.8009,17.8283,108471,0
+TKO.US,D,20160915,000000,17.8468,17.9986,17.7918,17.9019,90484,0
+TKO.US,D,20160916,000000,17.8927,17.8927,17.5711,17.7549,59278,0
+TKO.US,D,20160919,000000,17.8009,17.9391,17.6539,17.8193,209190,0
+TKO.US,D,20160920,000000,17.8283,17.8836,17.6999,17.7918,66454.4,0
+TKO.US,D,20160921,000000,17.9202,18.6003,17.9202,18.5913,87785.4,0
+TKO.US,D,20160922,000000,18.7197,19.0045,18.7197,18.8759,102749,0
+TKO.US,D,20160923,000000,18.7749,18.9864,18.7749,18.9127,105440,0
+TKO.US,D,20160926,000000,18.6553,19.0969,18.6096,18.9037,99432.9,0
+TKO.US,D,20160927,000000,18.8944,19.17,18.7841,19.0045,151687,0
+TKO.US,D,20160928,000000,19.051,19.3541,18.9954,19.3358,119140,0
+TKO.US,D,20160929,000000,19.2711,19.4181,18.8944,19.161,95746.3,0
+TKO.US,D,20160930,000000,19.2992,19.6571,19.2346,19.5744,102491,0
+TKO.US,D,20161003,000000,19.5471,19.5471,19.1332,19.3448,147083,0
+TKO.US,D,20161004,000000,19.3448,19.3908,19.1151,19.17,174131,0
+TKO.US,D,20161005,000000,19.2435,19.3448,18.977,19.0969,75297.8,0
+TKO.US,D,20161006,000000,19.1058,19.3168,18.977,19.1151,116130,0
+TKO.US,D,20161007,000000,19.0969,19.0969,18.5819,18.6924,120181,0
+TKO.US,D,20161010,000000,18.8115,19.1332,18.8026,18.8115,68952.7,0
+TKO.US,D,20161011,000000,18.7476,18.7476,18.3612,18.4074,47684.9,0
+TKO.US,D,20161012,000000,18.4074,18.4995,18.279,18.279,70748.2,0
+TKO.US,D,20161013,000000,18.1133,18.4259,17.9202,18.343,50605.5,0
+TKO.US,D,20161014,000000,18.5453,18.6189,18.141,18.3246,104768,0
+TKO.US,D,20161017,000000,18.334,18.5544,18.251,18.3612,109547,0
+TKO.US,D,20161018,000000,18.5177,18.5361,18.2051,18.2144,71347.8,0
+TKO.US,D,20161019,000000,18.2697,18.3708,18.0764,18.1868,58390.1,0
+TKO.US,D,20161020,000000,18.086,18.2972,18.0399,18.1318,74414.2,0
+TKO.US,D,20161021,000000,17.9202,18.343,17.9202,18.15,129683,0
+TKO.US,D,20161024,000000,18.2604,18.6741,18.251,18.3708,191708,0
+TKO.US,D,20161025,000000,18.343,18.343,17.856,17.8836,160628,0
+TKO.US,D,20161026,000000,17.8193,18.0212,17.5526,17.5803,82132.4,0
+TKO.US,D,20161027,000000,16.2111,17.6906,16.0825,17.6171,99076,0
+TKO.US,D,20161028,000000,16.8175,17.0198,16.6061,16.6061,288916,0
+TKO.US,D,20161031,000000,16.5419,16.597,16.1929,16.2477,332266,0
+TKO.US,D,20161101,000000,16.3031,16.6154,16.0088,16.2662,276452,0
+TKO.US,D,20161102,000000,16.2756,16.2756,15.8802,15.9539,244130,0
+TKO.US,D,20161103,000000,16.0273,16.2477,16.0088,16.0639,118464,0
+TKO.US,D,20161104,000000,16.0546,16.3031,16.0546,16.1008,148947,0
+TKO.US,D,20161107,000000,16.4225,16.4408,16.2843,16.3673,111690,0
+TKO.US,D,20161108,000000,16.3673,16.3673,15.6319,15.6319,108166,0
+TKO.US,D,20161109,000000,15.4942,16.4591,15.4942,16.3117,297050,0
+TKO.US,D,20161110,000000,16.5051,16.6246,16.0363,16.1467,150823,0
+TKO.US,D,20161111,000000,16.1929,16.6983,16.165,16.6338,121654,0
+TKO.US,D,20161114,000000,16.8175,16.9184,16.5601,16.6338,120868,0
+TKO.US,D,20161115,000000,16.5692,16.6428,16.2477,16.3673,96032.4,0
+TKO.US,D,20161116,000000,16.3673,16.7255,16.3673,16.6154,97268.6,0
+TKO.US,D,20161117,000000,16.6338,17.1027,16.6338,17.0288,112303,0
+TKO.US,D,20161118,000000,17.0382,17.2125,17.0198,17.093,96126,0
+TKO.US,D,20161121,000000,17.0563,17.1209,16.7992,16.891,102808,0
+TKO.US,D,20161122,000000,16.9738,17.0016,16.652,16.7626,66112.7,0
+TKO.US,D,20161123,000000,16.6797,17.1575,16.6797,17.1483,92300.1,0
+TKO.US,D,20161125,000000,17.2222,17.2957,17.1118,17.2678,58523.9,0
+TKO.US,D,20161128,000000,17.1483,17.3874,17.1302,17.1853,35204.9,0
+TKO.US,D,20161129,000000,17.2036,17.4057,17.2036,17.378,66874.4,0
+TKO.US,D,20161130,000000,17.4517,17.5346,17.2495,17.2588,93258.8,0
+TKO.US,D,20161201,000000,17.3135,17.4608,16.9002,16.9554,276646,0
+TKO.US,D,20161202,000000,17.0016,17.0657,16.6797,16.7166,130577,0
+TKO.US,D,20161205,000000,16.8083,17.41,16.7718,17.3874,73585,0
+TKO.US,D,20161206,000000,17.3874,17.4792,17.1027,17.4146,136835,0
+TKO.US,D,20161207,000000,17.3688,17.8927,17.3688,17.856,70911.4,0
+TKO.US,D,20161208,000000,18.15,18.343,17.9202,18.334,70923.4,0
+TKO.US,D,20161209,000000,18.38,18.6371,18.3246,18.628,100416,0
+TKO.US,D,20161212,000000,18.5726,18.5726,18.1594,18.3156,80454.5,0
+TKO.US,D,20161213,000000,17.2987,17.7054,17.2153,17.548,120907,0
+TKO.US,D,20161214,000000,17.3817,17.6405,17.0674,17.1596,488054,0
+TKO.US,D,20161215,000000,17.1505,17.3446,16.9657,17.141,222729,0
+TKO.US,D,20161216,000000,17.2246,17.53,17.0949,17.141,161508,0
+TKO.US,D,20161219,000000,17.1228,17.576,17.1045,17.502,346711,0
+TKO.US,D,20161220,000000,17.5204,17.6312,17.3216,17.502,90154.4,0
+TKO.US,D,20161221,000000,17.4465,17.6312,17.4002,17.4465,74132.7,0
+TKO.US,D,20161222,000000,17.4279,17.5666,17.1692,17.2058,141265,0
+TKO.US,D,20161223,000000,17.1596,17.3264,17.058,17.1966,77564.6,0
+TKO.US,D,20161227,000000,17.1596,17.3912,17.1596,17.2058,114636,0
+TKO.US,D,20161228,000000,17.1877,17.3076,16.9749,17.0303,70804.6,0
+TKO.US,D,20161229,000000,17.0119,17.2246,16.9657,17.1505,96098.9,0
+TKO.US,D,20161230,000000,17.2153,17.2153,16.9471,17.0119,110073,0
+TKO.US,D,20170103,000000,17.1692,17.1692,16.7624,16.8639,104878,0
+TKO.US,D,20170104,000000,16.8736,17.5666,16.8736,17.4924,151091,0
+TKO.US,D,20170105,000000,17.3817,17.4374,17.0764,17.2246,199641,0
+TKO.US,D,20170106,000000,17.2615,17.3446,17.0674,17.0674,67768.6,0
+TKO.US,D,20170109,000000,17.1045,17.3542,16.9841,17.3446,51719.8,0
+TKO.US,D,20170110,000000,17.5204,17.6128,17.3446,17.548,168031,0
+TKO.US,D,20170111,000000,17.6312,17.6312,17.4648,17.557,366816,0
+TKO.US,D,20170112,000000,17.6773,17.7054,17.2987,17.6963,100335,0
+TKO.US,D,20170113,000000,17.7887,18.0656,17.5943,18.0099,196654,0
+TKO.US,D,20170117,000000,17.8811,17.9825,17.7239,17.8346,143443,0
+TKO.US,D,20170118,000000,17.8346,18.1491,17.6502,18.112,134614,0
+TKO.US,D,20170119,000000,18.029,18.1676,17.872,17.9457,157130,0
+TKO.US,D,20170120,000000,17.9274,18.0014,17.8532,17.964,181407,0
+TKO.US,D,20170123,000000,17.9548,17.9921,17.6867,17.8346,98956.4,0
+TKO.US,D,20170124,000000,17.872,18.1399,17.7977,18.0565,94622.5,0
+TKO.US,D,20170125,000000,18.1584,18.2321,18.0749,18.2046,99646.5,0
+TKO.US,D,20170126,000000,18.1491,18.26,17.9733,18.1491,93851.3,0
+TKO.US,D,20170127,000000,18.186,18.186,17.9274,18.029,96265.4,0
+TKO.US,D,20170130,000000,17.9457,18.1026,17.872,18.0938,98131.2,0
+TKO.US,D,20170131,000000,18.029,18.2321,18.0194,18.1026,75810.2,0
+TKO.US,D,20170201,000000,18.2506,18.4357,18.0565,18.1306,187160,0
+TKO.US,D,20170202,000000,18.0845,18.0938,17.8068,17.9921,146431,0
+TKO.US,D,20170203,000000,18.0749,18.3986,18.0478,18.2138,90977.5,0
+TKO.US,D,20170206,000000,18.1952,18.3525,18.0478,18.1767,130780,0
+TKO.US,D,20170207,000000,18.26,18.2788,18.0565,18.0938,140072,0
+TKO.US,D,20170208,000000,18.0749,18.0749,17.6773,17.8255,130398,0
+TKO.US,D,20170209,000000,18.3986,19.8133,18.2413,19.3784,316634,0
+TKO.US,D,20170210,000000,19.4247,20.4419,19.3784,20.3127,492637,0
+TKO.US,D,20170213,000000,20.4787,20.9875,20.4235,20.9507,455412,0
+TKO.US,D,20170214,000000,20.895,21.3849,20.7196,20.8025,263153,0
+TKO.US,D,20170215,000000,20.7564,21.0291,20.6037,20.9136,377031,0
+TKO.US,D,20170216,000000,20.9507,20.9507,20.3401,20.4419,159599,0
+TKO.US,D,20170217,000000,20.4419,20.4697,20.174,20.4697,204848,0
+TKO.US,D,20170221,000000,20.488,20.6732,20.4328,20.5807,128791,0
+TKO.US,D,20170222,000000,20.5622,20.6177,19.9985,20.0073,118104,0
+TKO.US,D,20170223,000000,20.0999,20.1183,19.6652,19.7485,121310,0
+TKO.US,D,20170224,000000,19.5821,19.8782,19.5172,19.832,130155,0
+TKO.US,D,20170227,000000,19.8133,19.9614,19.7855,19.8411,90097.1,0
+TKO.US,D,20170228,000000,19.7671,19.832,19.3784,19.3973,75959.5,0
+TKO.US,D,20170301,000000,19.6652,19.7485,19.2864,19.2959,116005,0
+TKO.US,D,20170302,000000,19.3697,19.3697,18.9073,18.9718,77467.3,0
+TKO.US,D,20170303,000000,18.9535,19.4067,18.8981,19.388,105358,0
+TKO.US,D,20170306,000000,19.2864,19.453,19.1109,19.3327,140975,0
+TKO.US,D,20170307,000000,19.3697,19.3697,18.9073,19.009,114222,0
+TKO.US,D,20170308,000000,19.0828,19.2679,18.9535,18.9627,110831,0
+TKO.US,D,20170309,000000,18.9535,18.9535,18.6668,18.7685,84397.1,0
+TKO.US,D,20170310,000000,18.9535,19.1014,18.7314,18.7314,86684.6,0
+TKO.US,D,20170313,000000,18.7968,18.9733,18.7968,18.8527,110241,0
+TKO.US,D,20170314,000000,18.8246,18.8992,18.685,18.8432,57126,0
+TKO.US,D,20170315,000000,18.9453,19.1314,18.8803,19.0943,81181.2,0
+TKO.US,D,20170316,000000,19.1594,19.4195,19.1594,19.3453,89622.6,0
+TKO.US,D,20170317,000000,19.3549,19.6616,19.2429,19.6153,91041.8,0
+TKO.US,D,20170320,000000,19.5778,19.7548,19.4477,19.7548,450175,0
+TKO.US,D,20170321,000000,19.8383,19.9594,19.5593,19.6243,174228,0
+TKO.US,D,20170322,000000,19.5593,19.6896,19.4106,19.6058,118513,0
+TKO.US,D,20170323,000000,19.6153,20.3128,19.6153,20.2197,140067,0
+TKO.US,D,20170324,000000,20.2288,20.7403,20.1824,20.4149,163420,0
+TKO.US,D,20170327,000000,20.4335,20.8428,20.1082,20.6198,135852,0
+TKO.US,D,20170328,000000,20.6103,21.1219,20.5452,20.9264,175532,0
+TKO.US,D,20170329,000000,20.8616,20.9822,20.6473,20.8616,169372,0
+TKO.US,D,20170330,000000,20.8799,20.9264,20.5823,20.8987,154290,0
+TKO.US,D,20170331,000000,20.9171,20.9171,20.5543,20.666,126524,0
+TKO.US,D,20170403,000000,20.824,20.9822,19.1871,20.3221,238141,0
+TKO.US,D,20170404,000000,20.238,20.5591,20.0523,20.4707,445396,0
+TKO.US,D,20170405,000000,20.5731,20.8525,20.4707,20.4799,297400,0
+TKO.US,D,20170406,000000,20.5171,20.8332,20.3502,20.7777,222322,0
+TKO.US,D,20170407,000000,20.7222,20.9545,20.4989,20.5639,121614,0
+TKO.US,D,20170410,000000,20.5452,20.638,20.2474,20.4523,95313.6,0
+TKO.US,D,20170411,000000,20.3964,20.5731,20.2753,20.3032,93542.7,0
+TKO.US,D,20170412,000000,20.2663,20.2663,20.0523,20.1172,161004,0
+TKO.US,D,20170413,000000,20.0988,20.2474,19.8852,19.8852,109805,0
+TKO.US,D,20170417,000000,19.9777,20.238,19.9499,20.2288,84354.1,0
+TKO.US,D,20170418,000000,19.8566,19.8566,19.3082,19.4106,92128.8,0
+TKO.US,D,20170419,000000,19.5409,19.6709,19.4106,19.6523,305702,0
+TKO.US,D,20170420,000000,19.7359,19.8475,19.5127,19.7826,195196,0
+TKO.US,D,20170421,000000,19.7729,19.7826,19.587,19.5966,205343,0
+TKO.US,D,20170424,000000,19.8566,19.9032,19.4802,19.7172,124749,0
+TKO.US,D,20170425,000000,19.8566,19.9032,19.6523,19.7826,167228,0
+TKO.US,D,20170426,000000,19.7729,20.2753,19.764,20.043,98803.6,0
+TKO.US,D,20170427,000000,20.0988,20.0988,19.8383,20.0246,205096,0
+TKO.US,D,20170428,000000,20.0336,20.0336,19.5966,19.9313,77717,0
+TKO.US,D,20170501,000000,20.0614,20.0614,19.8475,19.9032,114520,0
+TKO.US,D,20170502,000000,19.9127,19.9499,19.7172,19.7921,74272.1,0
+TKO.US,D,20170503,000000,19.6991,19.7172,19.1594,19.3363,65100.7,0
+TKO.US,D,20170504,000000,19.0199,19.0199,18.3689,18.406,197181,0
+TKO.US,D,20170505,000000,18.4896,18.8992,18.3689,18.8339,247838,0
+TKO.US,D,20170508,000000,18.8432,18.8432,18.5362,18.6291,209302,0
+TKO.US,D,20170509,000000,18.648,18.7687,18.4711,18.7505,167029,0
+TKO.US,D,20170510,000000,18.6946,18.8527,18.6107,18.8339,204721,0
+TKO.US,D,20170511,000000,18.7968,18.7968,18.5548,18.7221,125093,0
+TKO.US,D,20170512,000000,18.6569,18.685,18.4617,18.5456,92055.7,0
+TKO.US,D,20170515,000000,18.5733,18.5733,18.2294,18.2667,84313.3,0
+TKO.US,D,20170516,000000,18.3316,18.3316,17.997,18.1363,145928,0
+TKO.US,D,20170517,000000,17.913,17.9782,17.8202,17.8387,136361,0
+TKO.US,D,20170518,000000,17.8202,18.3129,17.8015,18.1548,153063,0
+TKO.US,D,20170519,000000,18.1827,18.5362,18.0993,18.285,177177,0
+TKO.US,D,20170522,000000,18.3224,18.4617,18.2385,18.4152,158309,0
+TKO.US,D,20170523,000000,18.4528,18.5176,18.3316,18.3782,103467,0
+TKO.US,D,20170524,000000,18.3967,18.4711,18.3036,18.3689,95166.3,0
+TKO.US,D,20170525,000000,18.4528,18.5643,18.406,18.5176,78087.9,0
+TKO.US,D,20170526,000000,18.4896,18.6107,18.4432,18.5176,93205.1,0
+TKO.US,D,20170530,000000,18.5085,18.6664,18.4896,18.6291,86304.5,0
+TKO.US,D,20170531,000000,18.6664,19.0154,18.5548,18.9825,187703,0
+TKO.US,D,20170601,000000,19.0107,19.5966,18.9733,19.4477,125999,0
+TKO.US,D,20170602,000000,19.4662,19.5314,19.2059,19.2524,158044,0
+TKO.US,D,20170605,000000,19.234,19.3642,19.113,19.1503,106267,0
+TKO.US,D,20170606,000000,19.0479,19.113,18.8432,19.0199,86726,0
+TKO.US,D,20170607,000000,19.029,19.1503,18.9453,19.0013,64495.3,0
+TKO.US,D,20170608,000000,18.992,19.3172,18.9733,19.1222,72037.8,0
+TKO.US,D,20170609,000000,19.2524,19.3363,18.871,18.9733,74211.8,0
+TKO.US,D,20170612,000000,18.9642,19.3453,18.9642,19.3172,117746,0
+TKO.US,D,20170613,000000,19.3551,19.645,19.3551,19.57,105660,0
+TKO.US,D,20170614,000000,19.5886,19.6354,19.3503,19.3733,97003.5,0
+TKO.US,D,20170615,000000,19.2052,19.5325,19.2052,19.5046,93232.1,0
+TKO.US,D,20170616,000000,19.3733,19.5608,19.3172,19.5608,65993.4,0
+TKO.US,D,20170619,000000,19.5608,19.5608,19.28,19.3645,245002,0
+TKO.US,D,20170620,000000,19.3364,19.3364,18.812,18.8498,106094,0
+TKO.US,D,20170621,000000,18.8778,19.1212,18.8778,19.0648,101222,0
+TKO.US,D,20170622,000000,19.0367,19.1396,18.8731,18.906,90763.8,0
+TKO.US,D,20170623,000000,18.906,19.1257,18.8778,19.093,72503.5,0
+TKO.US,D,20170626,000000,19.1396,19.3971,19.0648,19.3081,215420,0
+TKO.US,D,20170627,000000,19.3081,19.3828,19.0416,19.0648,73972.3,0
+TKO.US,D,20170628,000000,19.1587,19.4296,19.0274,19.3551,109290,0
+TKO.US,D,20170629,000000,19.3733,19.402,19.0836,19.2145,94415.5,0
+TKO.US,D,20170630,000000,19.1493,19.6636,19.0464,19.0557,85723.6,0
+TKO.US,D,20170703,000000,19.1024,19.1396,18.8031,19.0182,145834,0
+TKO.US,D,20170705,000000,18.9994,19.2521,18.906,19.1676,80143.5,0
+TKO.US,D,20170706,000000,19.0464,19.2424,18.915,19.1863,102361,0
+TKO.US,D,20170707,000000,19.2052,19.4296,19.1493,19.2335,159191,0
+TKO.US,D,20170710,000000,19.224,19.4671,19.1302,19.2613,117571,0
+TKO.US,D,20170711,000000,19.2424,19.3551,19.1587,19.2052,84080.6,0
+TKO.US,D,20170712,000000,19.2991,19.3828,19.1587,19.2706,98537.4,0
+TKO.US,D,20170713,000000,19.224,19.3551,19.1396,19.3455,75030.6,0
+TKO.US,D,20170714,000000,19.3172,19.6074,19.3172,19.5422,128700,0
+TKO.US,D,20170717,000000,19.5515,19.5515,19.2145,19.3455,95269.6,0
+TKO.US,D,20170718,000000,19.2706,19.4857,19.196,19.4671,109464,0
+TKO.US,D,20170719,000000,19.5046,20.1407,19.5046,19.916,86479.4,0
+TKO.US,D,20170720,000000,19.8133,20.0845,19.7574,19.916,141856,0
+TKO.US,D,20170721,000000,20.0285,20.0472,19.7196,19.8414,105581,0
+TKO.US,D,20170724,000000,19.9815,20.7302,19.8789,20.3652,171234,0
+TKO.US,D,20170725,000000,20.3652,20.7393,20.1688,20.3368,354787,0
+TKO.US,D,20170726,000000,20.3277,20.4963,20.2157,20.281,170262,0
+TKO.US,D,20170727,000000,20.9079,20.9825,19.8789,20.4774,205755,0
+TKO.US,D,20170728,000000,19.645,20.0285,19.645,20.0004,463183,0
+TKO.US,D,20170731,000000,20.1034,20.1595,19.6074,19.7947,740797,0
+TKO.US,D,20170801,000000,19.8506,19.9722,19.729,19.916,235752,0
+TKO.US,D,20170802,000000,19.8789,19.8789,19.5138,19.6917,178409,0
+TKO.US,D,20170803,000000,19.7383,19.8694,19.6917,19.8599,182893,0
+TKO.US,D,20170804,000000,19.8599,19.8599,19.4764,19.6354,182378,0
+TKO.US,D,20170807,000000,19.6542,19.7947,19.4392,19.6542,156210,0
+TKO.US,D,20170808,000000,19.7105,19.8599,19.4671,19.5515,110393,0
+TKO.US,D,20170809,000000,19.3551,19.5422,19.2424,19.4954,182184,0
+TKO.US,D,20170810,000000,19.5325,20.1034,19.5138,19.916,116558,0
+TKO.US,D,20170811,000000,19.5325,19.9441,19.5325,19.7012,231729,0
+TKO.US,D,20170814,000000,19.8133,20.1034,19.6636,19.6821,182016,0
+TKO.US,D,20170815,000000,19.7383,19.8414,19.6171,19.7665,189449,0
+TKO.US,D,20170816,000000,19.8506,20.1595,19.8506,20.1595,112267,0
+TKO.US,D,20170817,000000,20.0845,20.2062,19.7196,19.7383,155313,0
+TKO.US,D,20170818,000000,19.6261,19.673,19.3922,19.5515,91171.1,0
+TKO.US,D,20170821,000000,19.5608,19.5608,19.3172,19.4485,94263.7,0
+TKO.US,D,20170822,000000,19.4954,19.6542,19.4112,19.6261,93651.1,0
+TKO.US,D,20170823,000000,19.5422,19.5515,19.402,19.4112,132790,0
+TKO.US,D,20170824,000000,19.4671,19.7757,19.4671,19.6074,59285.6,0
+TKO.US,D,20170825,000000,19.7196,19.7196,19.2991,19.5422,138032,0
+TKO.US,D,20170828,000000,19.5792,20.1595,19.5515,20.1034,122202,0
+TKO.US,D,20170829,000000,19.9633,20.0845,19.8694,19.8975,161962,0
+TKO.US,D,20170830,000000,19.9066,20.2626,19.9066,20.2062,109871,0
+TKO.US,D,20170831,000000,20.1871,20.4214,20.1871,20.3933,91898,0
+TKO.US,D,20170901,000000,20.3933,20.7861,20.3559,20.7209,132573,0
+TKO.US,D,20170905,000000,20.6925,21.0015,20.4681,20.5245,124671,0
+TKO.US,D,20170906,000000,20.5712,20.7114,20.5148,20.6739,117320,0
+TKO.US,D,20170907,000000,20.6925,20.8702,20.5803,20.6084,124046,0
+TKO.US,D,20170908,000000,20.5523,20.5523,20.1688,20.2157,103053,0
+TKO.US,D,20170911,000000,20.3277,20.3652,20.1128,20.1688,93952.6,0
+TKO.US,D,20170912,000000,20.2062,20.5245,20.178,20.4681,96334.3,0
+TKO.US,D,20170913,000000,20.4587,20.8143,20.3747,20.6365,76413.8,0
+TKO.US,D,20170914,000000,20.6365,20.7588,20.4578,20.7493,176861,0
+TKO.US,D,20170915,000000,20.7776,21.1068,20.6928,21.1068,95139.4,0
+TKO.US,D,20170918,000000,21.1537,21.5489,21.0506,21.4735,335771,0
+TKO.US,D,20170919,000000,21.4828,21.4828,21.1068,21.182,229264,0
+TKO.US,D,20170920,000000,21.2571,21.4828,21.1068,21.182,99236.8,0
+TKO.US,D,20170921,000000,21.1537,21.2857,21.1257,21.1633,88628.6,0
+TKO.US,D,20170922,000000,21.1633,21.3796,21.1442,21.2571,83606.2,0
+TKO.US,D,20170925,000000,21.2479,21.3327,21.1633,21.2011,70602.6,0
+TKO.US,D,20170926,000000,21.1633,21.4266,21.1163,21.304,104093,0
+TKO.US,D,20170927,000000,21.3421,21.831,21.2479,21.6899,91545.9,0
+TKO.US,D,20170928,000000,21.6147,21.7274,21.4453,21.6899,140554,0
+TKO.US,D,20170929,000000,21.6991,22.1695,21.6336,22.1509,117607,0
+TKO.US,D,20171002,000000,22.3295,22.4424,22.1886,22.3106,182816,0
+TKO.US,D,20171003,000000,22.3295,22.3482,22.1039,22.2261,155696,0
+TKO.US,D,20171004,000000,22.1414,22.4614,22.1414,22.2353,139196,0
+TKO.US,D,20171005,000000,22.2449,22.2732,21.9532,22.0285,111130,0
+TKO.US,D,20171006,000000,22.0379,22.2168,22.0192,22.1134,121220,0
+TKO.US,D,20171009,000000,22.1134,22.2261,21.9626,22.066,87280.5,0
+TKO.US,D,20171010,000000,22.0943,22.2261,21.9062,21.9062,107225,0
+TKO.US,D,20171011,000000,21.8498,21.9532,21.6336,21.7184,115423,0
+TKO.US,D,20171012,000000,21.6242,21.6242,20.9658,20.975,114016,0
+TKO.US,D,20171013,000000,21.0034,21.304,20.9658,21.2011,315602,0
+TKO.US,D,20171016,000000,21.3327,21.389,21.182,21.2479,160272,0
+TKO.US,D,20171017,000000,21.2571,21.3514,21.1633,21.2011,85187.1,0
+TKO.US,D,20171018,000000,21.3421,21.3985,21.1351,21.2011,96378,0
+TKO.US,D,20171019,000000,21.0599,21.2763,20.975,21.2763,75829.1,0
+TKO.US,D,20171020,000000,21.4079,21.4828,21.2384,21.2763,66320.2,0
+TKO.US,D,20171023,000000,21.2951,21.4453,21.1257,21.1442,73617.7,0
+TKO.US,D,20171024,000000,21.1351,21.2011,20.5897,20.7493,158402,0
+TKO.US,D,20171025,000000,20.7023,20.7398,19.978,20.2694,111602,0
+TKO.US,D,20171026,000000,21.6242,23.0258,20.6928,22.9505,247803,0
+TKO.US,D,20171027,000000,23.2986,24.6903,23.2607,24.5402,409265,0
+TKO.US,D,20171030,000000,23.6651,24.2203,23.5149,23.8063,432036,0
+TKO.US,D,20171031,000000,23.985,25.1231,23.985,24.954,289056,0
+TKO.US,D,20171101,000000,25.1605,25.2173,24.7188,24.9255,308485,0
+TKO.US,D,20171102,000000,24.8504,24.9636,24.3893,24.6998,242887,0
+TKO.US,D,20171103,000000,24.6998,25.1135,24.6155,24.8128,201325,0
+TKO.US,D,20171106,000000,24.7279,25.1796,24.4553,25.1514,133638,0
+TKO.US,D,20171107,000000,25.1421,25.6497,25.1421,25.499,167748,0
+TKO.US,D,20171108,000000,25.537,25.7815,25.3771,25.6405,231597,0
+TKO.US,D,20171109,000000,25.4805,25.8283,25.3112,25.49,198799,0
+TKO.US,D,20171110,000000,25.5274,25.9507,25.49,25.6779,128367,0
+TKO.US,D,20171113,000000,25.5653,26.0543,25.5653,25.9979,223143,0
+TKO.US,D,20171114,000000,25.8195,26.1391,25.6873,25.8283,182935,0
+TKO.US,D,20171115,000000,25.6591,25.8474,25.49,25.7533,495602,0
+TKO.US,D,20171116,000000,25.7721,25.9036,25.6873,25.7628,237946,0
+TKO.US,D,20171117,000000,25.7065,25.9507,25.6122,25.9036,134506,0
+TKO.US,D,20171120,000000,25.8662,26.0543,25.6405,25.9507,100273,0
+TKO.US,D,20171121,000000,26.0073,26.3365,25.9036,26.0918,106272,0
+TKO.US,D,20171122,000000,26.0733,26.3178,25.9036,25.9226,123915,0
+TKO.US,D,20171124,000000,26.045,26.6752,26.045,26.4494,94858.7,0
+TKO.US,D,20171127,000000,26.4401,26.4401,25.6591,25.9036,87638.8,0
+TKO.US,D,20171128,000000,25.9322,26.3928,25.8852,26.3459,322200,0
+TKO.US,D,20171129,000000,26.3365,26.5718,26.2236,26.3551,287599,0
+TKO.US,D,20171130,000000,26.6372,26.835,26.1955,26.7974,92421.9,0
+TKO.US,D,20171201,000000,26.8538,27.0605,26.5055,27.0513,236487,0
+TKO.US,D,20171204,000000,27.277,27.578,27.2113,27.3713,123945,0
+TKO.US,D,20171205,000000,27.4654,27.9071,27.0233,27.0605,155883,0
+TKO.US,D,20171206,000000,27.5403,27.7943,27.2299,27.7758,168271,0
+TKO.US,D,20171207,000000,27.7662,28.5656,27.7474,28.3587,166354,0
+TKO.US,D,20171208,000000,28.4248,28.575,28.2269,28.5278,169040,0
+TKO.US,D,20171211,000000,28.4906,28.9467,28.4906,28.8763,96469.4,0
+TKO.US,D,20171212,000000,28.8949,29.1581,28.7162,28.7255,117533,0
+TKO.US,D,20171213,000000,29.3748,30.1927,28.6501,29.986,97227.4,0
+TKO.US,D,20171214,000000,30.0521,30.5713,29.9956,30.2223,269282,0
+TKO.US,D,20171215,000000,30.3449,30.845,30.175,30.6,373289,0
+TKO.US,D,20171218,000000,30.8076,31.1659,30.6846,31.0812,560361,0
+TKO.US,D,20171219,000000,31.1093,31.4118,30.8261,30.8923,122089,0
+TKO.US,D,20171220,000000,31.015,31.015,30.1182,30.2789,204939,0
+TKO.US,D,20171221,000000,30.4675,30.5713,30.0802,30.09,242053,0
+TKO.US,D,20171222,000000,27.7861,28.4282,27.1914,27.8994,199033,0
+TKO.US,D,20171226,000000,27.7861,28.2344,27.5974,27.9373,537790,0
+TKO.US,D,20171227,000000,27.9562,28.9001,27.8806,28.5982,306386,0
+TKO.US,D,20171228,000000,28.6829,28.7491,28.5318,28.6452,145783,0
+TKO.US,D,20171229,000000,28.6925,29.0136,28.6265,28.8719,151499,0
+TKO.US,D,20180102,000000,29.0511,29.8536,29.0511,29.6554,168721,0
+TKO.US,D,20180103,000000,29.6837,29.7406,28.9191,29.0511,199714,0
+TKO.US,D,20180104,000000,30.2126,30.4013,29.1268,29.1551,194192,0
+TKO.US,D,20180105,000000,29.2494,29.4194,28.9758,29.3154,267025,0
+TKO.US,D,20180108,000000,29.6178,29.712,29.0039,29.5516,304994,0
+TKO.US,D,20180109,000000,29.6651,29.9578,29.5045,29.8256,220859,0
+TKO.US,D,20180110,000000,29.6458,30.1462,29.4386,30.09,261933,0
+TKO.US,D,20180111,000000,30.2882,30.5429,30.0141,30.0237,159645,0
+TKO.US,D,20180112,000000,30.1277,30.6468,30.1277,30.3827,293590,0
+TKO.US,D,20180116,000000,30.6087,30.6656,29.863,30.1088,198506,0
+TKO.US,D,20180117,000000,30.1935,31.0621,30.1935,30.9868,697613,0
+TKO.US,D,20180118,000000,30.949,31.4682,30.9301,31.3456,186103,0
+TKO.US,D,20180119,000000,31.3739,32.1104,31.3548,31.9593,105041,0
+TKO.US,D,20180122,000000,32.0346,32.1104,30.8076,31.6005,145935,0
+TKO.US,D,20180123,000000,31.6005,31.6101,31.1189,31.4871,166040,0
+TKO.US,D,20180124,000000,31.9593,31.9593,31.4966,31.6193,299631,0
+TKO.US,D,20180125,000000,31.7327,32.2614,31.5533,32.2237,333266,0
+TKO.US,D,20180126,000000,32.4216,32.4314,31.8743,32.4314,270220,0
+TKO.US,D,20180129,000000,32.4596,32.6862,32.2518,32.318,205447,0
+TKO.US,D,20180130,000000,32.8939,33.2149,32.5067,33.1959,194703,0
+TKO.US,D,20180131,000000,33.3661,33.8191,33.1157,33.3757,347013,0
+TKO.US,D,20180201,000000,33.3093,33.734,33.2904,33.4604,224477,0
+TKO.US,D,20180202,000000,33.2811,33.668,32.535,32.5919,133313,0
+TKO.US,D,20180205,000000,32.5067,33.1959,32.2141,32.2141,161750,0
+TKO.US,D,20180206,000000,31.638,32.8279,31.3739,32.6298,204622,0
+TKO.US,D,20180207,000000,32.6105,32.7428,31.9969,32.0911,283423,0
+TKO.US,D,20180208,000000,33.4414,34.8011,31.9119,31.9498,213512,0
+TKO.US,D,20180209,000000,32.2802,33.0731,31.5533,32.8939,314963,0
+TKO.US,D,20180212,000000,33.5076,34.0459,33.2716,33.3847,215432,0
+TKO.US,D,20180213,000000,33.2432,33.6115,32.9505,33.4414,267779,0
+TKO.US,D,20180214,000000,33.1486,34.173,33.1486,34.0555,202203,0
+TKO.US,D,20180215,000000,34.3005,34.6217,33.923,34.3763,155167,0
+TKO.US,D,20180216,000000,34.3953,34.7918,34.2156,34.4422,177192,0
+TKO.US,D,20180220,000000,34.2726,34.8106,34.2156,34.3571,284135,0
+TKO.US,D,20180221,000000,34.2818,34.4613,33.5267,33.5453,176068,0
+TKO.US,D,20180222,000000,33.8095,34.4893,33.7433,33.9512,168085,0
+TKO.US,D,20180223,000000,34.0835,35.0557,34.0835,34.9334,192757,0
+TKO.US,D,20180226,000000,35.0464,36.3024,35.0464,36.1418,362393,0
+TKO.US,D,20180227,000000,36.0378,36.0378,34.3665,34.7632,209016,0
+TKO.US,D,20180228,000000,34.8386,36.5288,34.8011,36.0193,225599,0
+TKO.US,D,20180301,000000,35.9625,36.3968,35.3955,35.745,290280,0
+TKO.US,D,20180302,000000,35.5656,36.2737,35.4523,36.0568,262625,0
+TKO.US,D,20180305,000000,35.8772,36.4155,35.4995,36.1983,191418,0
+TKO.US,D,20180306,000000,36.2266,36.2834,35.3201,36.2646,156619,0
+TKO.US,D,20180307,000000,36.2646,36.8689,35.9152,36.3495,203092,0
+TKO.US,D,20180308,000000,36.3399,36.6042,35.6887,35.7926,237828,0
+TKO.US,D,20180309,000000,35.8772,36.2928,35.8772,36.0851,158356,0
+TKO.US,D,20180312,000000,36.0378,36.1605,35.4337,35.7168,119418,0
+TKO.US,D,20180313,000000,35.7547,35.8681,35.1977,35.2731,144853,0
+TKO.US,D,20180314,000000,35.4248,35.6616,35.027,35.368,310937,0
+TKO.US,D,20180315,000000,35.3017,35.7466,34.8801,35.1405,154391,0
+TKO.US,D,20180316,000000,35.1118,35.3585,34.8517,35.027,382397,0
+TKO.US,D,20180319,000000,34.8281,34.97,34.2498,34.5533,692247,0
+TKO.US,D,20180320,000000,34.5248,34.8755,34.5248,34.5627,173595,0
+TKO.US,D,20180321,000000,34.5627,34.8657,34.3733,34.3828,167521,0
+TKO.US,D,20180322,000000,34.1459,34.5154,33.9757,34.0039,108503,0
+TKO.US,D,20180323,000000,34.0228,34.468,33.9186,33.9281,117605,0
+TKO.US,D,20180326,000000,34.2122,35.0551,34.2122,34.9511,211181,0
+TKO.US,D,20180327,000000,34.9982,35.15,34.1554,34.2693,358264,0
+TKO.US,D,20180328,000000,34.2498,34.5627,34.1459,34.2122,136957,0
+TKO.US,D,20180329,000000,34.2315,34.5913,34.0891,34.1082,122893,0
+TKO.US,D,20180402,000000,34.0419,34.3261,33.0663,33.0947,177631,0
+TKO.US,D,20180403,000000,33.3124,33.9045,33.3124,33.6252,192952,0
+TKO.US,D,20180404,000000,33.0947,34.2408,33.0947,34.1936,216342,0
+TKO.US,D,20180405,000000,34.2882,35.1688,34.2882,35.1024,193740,0
+TKO.US,D,20180406,000000,35.0079,36.0121,34.9982,35.5383,264950,0
+TKO.US,D,20180409,000000,35.6047,35.8604,34.3733,35.0741,204011,0
+TKO.US,D,20180410,000000,36.0309,36.8359,35.974,36.6372,259855,0
+TKO.US,D,20180411,000000,36.4854,36.6845,36.0593,36.4761,332004,0
+TKO.US,D,20180412,000000,36.6086,36.7034,36.1258,36.4854,118480,0
+TKO.US,D,20180413,000000,36.6182,37.0631,36.5044,36.6466,118843,0
+TKO.US,D,20180416,000000,36.855,37.4516,36.4191,37.395,291778,0
+TKO.US,D,20180417,000000,36.9214,37.2528,36.315,36.902,467300,0
+TKO.US,D,20180418,000000,36.94,37.4137,36.7981,36.8452,175658,0
+TKO.US,D,20180419,000000,36.8171,37.2147,36.4003,36.8452,207085,0
+TKO.US,D,20180420,000000,36.9877,37.4801,36.9118,37.2528,202569,0
+TKO.US,D,20180423,000000,37.2244,37.4988,36.9309,37.0823,213056,0
+TKO.US,D,20180424,000000,37.2716,37.2716,36.2771,36.4003,225295,0
+TKO.US,D,20180425,000000,36.4003,38.0486,36.315,37.4422,193788,0
+TKO.US,D,20180426,000000,37.5085,38.304,37.395,38.1811,272659,0
+TKO.US,D,20180427,000000,38.3422,38.4465,38.0008,38.1712,129792,0
+TKO.US,D,20180430,000000,38.1811,38.4937,37.6792,37.6883,133911,0
+TKO.US,D,20180501,000000,37.6221,37.8779,37.0823,37.6695,125834,0
+TKO.US,D,20180502,000000,37.8211,38.0769,37.6792,37.6792,126750,0
+TKO.US,D,20180503,000000,36.94,39.4029,36.7603,39.204,174224,0
+TKO.US,D,20180504,000000,38.6169,38.8915,38.3609,38.8442,318630,0
+TKO.US,D,20180507,000000,39.0142,39.8481,38.7588,39.8481,209893,0
+TKO.US,D,20180508,000000,39.6116,40.4257,39.5356,39.8384,183249,0
+TKO.US,D,20180509,000000,39.8956,40.5966,39.8102,40.3406,154756,0
+TKO.US,D,20180510,000000,40.5203,41.3633,40.5203,40.8049,138088,0
+TKO.US,D,20180511,000000,40.9374,41.2217,40.7197,41.2122,146945,0
+TKO.US,D,20180514,000000,41.3824,41.5627,40.7197,41.2689,93878.2,0
+TKO.US,D,20180515,000000,40.9657,41.6382,40.8425,41.3446,172269,0
+TKO.US,D,20180516,000000,41.4486,41.5057,41.1362,41.2878,179205,0
+TKO.US,D,20180517,000000,46.5538,48.5716,45.9385,47.653,130267,0
+TKO.US,D,20180518,000000,47.7288,49.1116,46.6962,48.7043,633131,0
+TKO.US,D,20180521,000000,49.0642,56.2534,48.8843,54.804,475980,0
+TKO.US,D,20180522,000000,55.3913,56.4806,53.7905,53.8664,1009285,0
+TKO.US,D,20180523,000000,53.8096,55.4292,53.8096,54.1881,497101,0
+TKO.US,D,20180524,000000,54.4632,56.2343,54.4632,55.6754,410738,0
+TKO.US,D,20180525,000000,55.6093,55.9596,54.5293,55.0124,282708,0
+TKO.US,D,20180529,000000,54.984,56.2437,54.984,56.0639,201275,0
+TKO.US,D,20180530,000000,56.2815,57.3139,55.8364,55.8459,228428,0
+TKO.US,D,20180531,000000,55.9787,55.9787,54.6524,54.8325,212166,0
+TKO.US,D,20180601,000000,54.8893,56.2156,54.6242,55.8364,197089,0
+TKO.US,D,20180604,000000,57.352,58.6214,56.7744,58.0055,182886,0
+TKO.US,D,20180605,000000,58.0624,58.4886,57.655,58.2519,193936,0
+TKO.US,D,20180606,000000,58.2519,59.6251,58.0813,59.3505,124321,0
+TKO.US,D,20180607,000000,59.1989,59.54,57.9678,58.7253,157494,0
+TKO.US,D,20180608,000000,58.7824,59.019,57.9678,58.517,121790,0
+TKO.US,D,20180611,000000,58.3749,60.1178,58.3749,58.8012,96592.6,0
+TKO.US,D,20180612,000000,58.8961,59.2654,58.4982,58.7253,161109,0
+TKO.US,D,20180613,000000,58.9244,59.2461,58.0624,58.4413,128623,0
+TKO.US,D,20180614,000000,58.5172,59.3239,58.3084,58.8302,298657,0
+TKO.US,D,20180615,000000,59.115,60.2635,59.115,59.4756,428680,0
+TKO.US,D,20180618,000000,59.3239,61.5826,59.3239,60.6714,649363,0
+TKO.US,D,20180619,000000,59.9976,62.7784,59.9976,62.7688,241347,0
+TKO.US,D,20180620,000000,63.1294,64.7522,63.0441,64.2492,329178,0
+TKO.US,D,20180621,000000,64.107,64.3916,62.4937,63.1485,225021,0
+TKO.US,D,20180622,000000,64.4675,64.5148,63.3953,63.7177,154878,0
+TKO.US,D,20180625,000000,63.6703,63.6703,62.4274,63.0724,813932,0
+TKO.US,D,20180626,000000,63.3572,63.7177,63.1102,63.2245,127723,0
+TKO.US,D,20180627,000000,70.3706,70.9115,65.6255,67.239,104334,0
+TKO.US,D,20180628,000000,67.2194,70.939,67.2194,70.5603,794267,0
+TKO.US,D,20180629,000000,71.0442,71.0442,68.7855,69.1083,368597,0
+TKO.US,D,20180702,000000,68.539,70.9873,68.0075,70.9685,263758,0
+TKO.US,D,20180703,000000,71.1772,71.1965,70.1902,70.266,210763,0
+TKO.US,D,20180705,000000,70.4371,71.538,69.8773,71.5284,66336.1,0
+TKO.US,D,20180706,000000,72.1549,73.1321,71.1867,72.7713,150363,0
+TKO.US,D,20180709,000000,73.1608,73.4265,70.7503,71.2438,180892,0
+TKO.US,D,20180710,000000,71.1772,72.3636,70.4177,71.149,394611,0
+TKO.US,D,20180711,000000,70.4654,71.9744,70.4654,70.8073,129120,0
+TKO.US,D,20180712,000000,70.826,71.3577,70.0763,70.7408,99164.4,0
+TKO.US,D,20180713,000000,73.4076,75.8749,71.4146,72.9805,125376,0
+TKO.US,D,20180716,000000,73.3883,75.8179,72.8379,75.3433,334390,0
+TKO.US,D,20180717,000000,75.0303,76.5961,74.4989,76.4253,515526,0
+TKO.US,D,20180718,000000,76.492,77.1084,75.8417,76.416,196165,0
+TKO.US,D,20180719,000000,76.416,78.8738,76.416,77.9342,192311,0
+TKO.US,D,20180720,000000,78.0578,78.9402,77.1656,78.6935,237664,0
+TKO.US,D,20180723,000000,78.6746,78.9307,76.4065,78.3141,158477,0
+TKO.US,D,20180724,000000,79.4433,79.4433,76.283,76.8998,625576,0
+TKO.US,D,20180725,000000,76.5013,78.1525,76.4824,77.1369,197848,0
+TKO.US,D,20180726,000000,77.7256,81.218,77.6117,79.5665,176060,0
+TKO.US,D,20180727,000000,79.8991,81.4173,75.4005,77.5833,403071,0
+TKO.US,D,20180730,000000,76.8051,76.8144,73.8629,74.4989,366107,0
+TKO.US,D,20180731,000000,74.793,76.5865,74.2144,75.0777,382550,0
+TKO.US,D,20180801,000000,74.518,75.9224,73.3029,73.6449,5185819,0
+TKO.US,D,20180802,000000,73.3602,74.9543,73.2462,74.7834,773666,0
+TKO.US,D,20180803,000000,74.7834,75.5522,72.7713,74.5367,456076,0
+TKO.US,D,20180806,000000,74.6696,76.5391,73.9483,76.1787,204795,0
+TKO.US,D,20180807,000000,76.6338,77.3743,75.04,75.1444,173118,0
+TKO.US,D,20180808,000000,74.9734,75.3719,73.8724,75.1061,342933,0
+TKO.US,D,20180809,000000,75.4384,75.7899,74.3184,75.0303,133256,0
+TKO.US,D,20180810,000000,74.9831,76.359,74.9647,75.315,127379,0
+TKO.US,D,20180813,000000,75.7801,75.7801,72.7536,73.7111,165139,0
+TKO.US,D,20180814,000000,73.9198,75.3247,73.5784,74.527,139590,0
+TKO.US,D,20180815,000000,74.3184,74.6412,72.8379,73.8535,174167,0
+TKO.US,D,20180816,000000,74.0625,75.3338,73.7394,74.9831,187174,0
+TKO.US,D,20180817,000000,75.0585,75.7231,74.2235,75.4384,129841,0
+TKO.US,D,20180820,000000,75.685,77.8964,75.685,76.264,156340,0
+TKO.US,D,20180821,000000,76.4349,77.6783,76.397,76.7954,246707,0
+TKO.US,D,20180822,000000,76.6057,77.27,74.6222,75.9317,114565,0
+TKO.US,D,20180823,000000,75.9607,77.5833,75.7137,76.5295,140383,0
+TKO.US,D,20180824,000000,76.6533,78.3237,76.6533,78.077,167621,0
+TKO.US,D,20180827,000000,78.7695,79.377,77.8584,78.0008,161805,0
+TKO.US,D,20180828,000000,78.0955,79.8515,78.0291,79.4813,170500,0
+TKO.US,D,20180829,000000,79.8228,82.0908,79.4527,81.55,102887,0
+TKO.US,D,20180830,000000,81.7684,83.2111,80.7815,81.8729,219453,0
+TKO.US,D,20180831,000000,81.5882,83.4007,81.5882,82.9547,177674,0
+TKO.US,D,20180904,000000,82.8124,84.3971,81.8443,84.2265,187024,0
+TKO.US,D,20180905,000000,84.065,84.065,80.3641,81.6735,395636,0
+TKO.US,D,20180906,000000,82.0908,82.9403,81.2843,82.6606,198103,0
+TKO.US,D,20180907,000000,82.5559,84.625,82.3188,82.5847,119848,0
+TKO.US,D,20180910,000000,82.3565,83.5052,82.3565,83.1731,138213,0
+TKO.US,D,20180911,000000,83.2777,83.9891,81.7116,82.0058,130552,0
+TKO.US,D,20180912,000000,82.2618,82.5752,79.652,81.7021,122890,0
+TKO.US,D,20180913,000000,81.8161,83.3083,81.2459,83.0038,235713,0
+TKO.US,D,20180914,000000,82.8709,84.2301,82.8329,84.0112,128444,0
+TKO.US,D,20180917,000000,84.2585,85.4654,83.2321,83.3936,638805,0
+TKO.US,D,20180918,000000,83.3178,85.684,83.3178,85.123,212760,0
+TKO.US,D,20180919,000000,85.0852,86.1592,81.6925,83.6407,154262,0
+TKO.US,D,20180920,000000,84.0493,85.5321,83.5553,85.0947,201918,0
+TKO.US,D,20180921,000000,85.152,86.1307,84.9428,85.6271,168441,0
+TKO.US,D,20180924,000000,85.6364,88.2878,84.9999,87.8791,735793,0
+TKO.US,D,20180925,000000,88.1645,89.7372,87.6512,89.3807,211567,0
+TKO.US,D,20180926,000000,89.6658,91.4431,89.1336,90.3218,386910,0
+TKO.US,D,20180927,000000,90.4547,91.8708,90.2836,91.3099,264767,0
+TKO.US,D,20180928,000000,91.234,92.7639,90.9297,91.9279,195987,0
+TKO.US,D,20181001,000000,92.5263,92.593,88.6109,89.5423,147398,0
+TKO.US,D,20181002,000000,88.554,88.6394,84.4389,87.309,482658,0
+TKO.US,D,20181003,000000,87.7463,88.6014,86.3492,88.2595,263607,0
+TKO.US,D,20181004,000000,88.1548,88.4876,85.6459,86.1971,227515,0
+TKO.US,D,20181005,000000,84.6764,87.6323,83.6312,86.8054,251571,0
+TKO.US,D,20181008,000000,86.3873,87.4134,83.7927,86.2446,281960,0
+TKO.US,D,20181009,000000,83.8404,86.1495,82.0821,82.6713,274801,0
+TKO.US,D,20181010,000000,82.4242,82.6713,73.9469,78.5755,311175,0
+TKO.US,D,20181011,000000,78.2426,82.1581,78.1859,78.8698,541518,0
+TKO.US,D,20181012,000000,81.3599,81.8161,79.6111,81.3029,354077,0
+TKO.US,D,20181015,000000,80.6278,81.8257,79.2214,80.7517,301123,0
+TKO.US,D,20181016,000000,81.7208,81.93,79.2121,80.1054,193585,0
+TKO.US,D,20181017,000000,80.761,80.8182,77.9859,79.8109,239904,0
+TKO.US,D,20181018,000000,79.6017,80.8086,77.8055,79.3545,221424,0
+TKO.US,D,20181019,000000,79.7158,81.1984,77.8626,77.9579,133781,0
+TKO.US,D,20181022,000000,78.0905,79.6398,77.1876,79.1168,399017,0
+TKO.US,D,20181023,000000,77.2164,78.8793,76.1521,78.1572,247447,0
+TKO.US,D,20181024,000000,77.9766,78.6844,72.9967,73.5291,313096,0
+TKO.US,D,20181025,000000,73.7287,76.7033,69.2334,71.9226,274675,0
+TKO.US,D,20181026,000000,70.811,70.925,65.7171,66.3157,363597,0
+TKO.US,D,20181029,000000,67.3706,68.2828,61.5737,62.8753,478843,0
+TKO.US,D,20181030,000000,62.7426,65.4794,62.6949,65.1372,307490,0
+TKO.US,D,20181031,000000,66.1828,70.1361,66.1828,68.9861,294786,0
+TKO.US,D,20181101,000000,68.8057,69.5185,66.2874,68.1785,300676,0
+TKO.US,D,20181102,000000,68.7392,69.1194,65.9166,66.6769,358747,0
+TKO.US,D,20181105,000000,66.772,69.7276,66.5343,69.5185,252183,0
+TKO.US,D,20181106,000000,69.376,69.946,67.6842,69.376,276938,0
+TKO.US,D,20181107,000000,69.7085,71.7328,69.5185,71.5427,261658,0
+TKO.US,D,20181108,000000,71.343,71.343,66.3157,66.5912,184872,0
+TKO.US,D,20181109,000000,66.0022,66.5248,64.4914,66.116,179233,0
+TKO.US,D,20181112,000000,66.1353,66.1353,63.2747,64.054,197473,0
+TKO.US,D,20181113,000000,64.0062,65.8216,63.3697,63.8449,176336,0
+TKO.US,D,20181114,000000,64.453,66.0875,63.9017,64.225,334868,0
+TKO.US,D,20181115,000000,63.8163,65.6505,62.4191,64.7193,175563,0
+TKO.US,D,20181116,000000,63.9495,64.8048,61.5641,62.2481,194921,0
+TKO.US,D,20181119,000000,62.1435,62.1435,58.5227,58.7512,229652,0
+TKO.US,D,20181120,000000,56.223,59.6966,55.7194,58.6276,507949,0
+TKO.US,D,20181121,000000,59.3972,60.4424,59.112,59.9579,414056,0
+TKO.US,D,20181123,000000,59.3498,60.4424,59.3498,59.4922,238820,0
+TKO.US,D,20181126,000000,60.0623,62.6854,59.4257,62.2674,83594,0
+TKO.US,D,20181127,000000,62.5807,62.5807,60.9274,62.0392,241009,0
+TKO.US,D,20181128,000000,63.9115,67.5892,62.1532,67.4845,304521,0
+TKO.US,D,20181129,000000,66.8668,68.663,65.4035,68.5015,300191,0
+TKO.US,D,20181130,000000,70.7541,73.3864,69.6798,70.2885,198462,0
+TKO.US,D,20181203,000000,71.9323,72.5787,68.131,69.9366,440497,0
+TKO.US,D,20181204,000000,69.4805,70.4307,67.4754,68.0074,507084,0
+TKO.US,D,20181206,000000,66.8859,72.9207,65.2324,72.7686,200761,0
+TKO.US,D,20181207,000000,72.6548,73.89,70.4689,71.324,299518,0
+TKO.US,D,20181210,000000,70.9724,72.2652,69.8797,72.227,216351,0
+TKO.US,D,20181211,000000,73.2439,74.137,71.6569,71.6947,267461,0
+TKO.US,D,20181212,000000,72.8638,73.1772,70.0031,70.2787,504027,0
+TKO.US,D,20181213,000000,70.7549,71.6639,69.4315,70.1359,174455,0
+TKO.US,D,20181214,000000,69.3555,70.5453,68.8033,69.165,172519,0
+TKO.US,D,20181217,000000,68.7938,70.4409,67.4423,67.8227,145480,0
+TKO.US,D,20181218,000000,68.3842,70.2978,67.5848,70.0216,218641,0
+TKO.US,D,20181219,000000,70.0216,73.068,69.2886,70.3739,263040,0
+TKO.US,D,20181220,000000,69.6027,70.8212,67.8992,70.0216,340710,0
+TKO.US,D,20181221,000000,69.6315,70.2026,65.6336,66.376,205359,0
+TKO.US,D,20181224,000000,65.386,65.5859,62.3303,63.5585,678506,0
+TKO.US,D,20181226,000000,64.0343,69.7648,64.0343,69.6789,118025,0
+TKO.US,D,20181227,000000,68.6417,69.5458,66.3476,69.5361,185038,0
+TKO.US,D,20181228,000000,70.0026,70.6928,68.1939,69.5458,260845,0
+TKO.US,D,20181231,000000,69.8599,71.3069,69.5936,71.126,132210,0
+TKO.US,D,20190102,000000,69.7742,71.8112,69.6221,70.6215,274186,0
+TKO.US,D,20190103,000000,70.1074,71.6303,68.3559,69.5837,206767,0
+TKO.US,D,20190104,000000,70.8404,74.1245,70.5642,73.3725,133676,0
+TKO.US,D,20190107,000000,73.582,77.3895,72.8773,75.895,250838,0
+TKO.US,D,20190108,000000,76.9325,77.4272,74.9144,76.8563,237654,0
+TKO.US,D,20190109,000000,77.3133,77.6369,74.1721,75.1238,433041,0
+TKO.US,D,20190110,000000,74.7336,75.6759,73.4579,75.0383,262814,0
+TKO.US,D,20190111,000000,74.4766,76.1521,74.3244,75.1905,88546.1,0
+TKO.US,D,20190114,000000,74.6479,77.1514,74.2671,77.0468,312218,0
+TKO.US,D,20190115,000000,77.6273,78.4649,76.3519,77.2658,218032,0
+TKO.US,D,20190116,000000,77.2372,78.9127,77.199,77.5892,145671,0
+TKO.US,D,20190117,000000,77.7796,78.7221,77.3415,77.7228,81335.2,0
+TKO.US,D,20190118,000000,78.6838,79.4646,77.199,79.4171,134328,0
+TKO.US,D,20190122,000000,78.5886,78.5886,75.1238,76.2375,168800,0
+TKO.US,D,20190123,000000,77.0468,78.3509,75.7996,77.2274,180240,0
+TKO.US,D,20190124,000000,77.2658,78.9601,76.7422,77.6465,157236,0
+TKO.US,D,20190125,000000,78.2556,79.4455,77.7415,79.3503,118288,0
+TKO.US,D,20190128,000000,78.598,78.598,76.9801,77.9035,108433,0
+TKO.US,D,20190129,000000,77.9606,78.3794,76.7518,77.7607,123300,0
+TKO.US,D,20190130,000000,78.0842,79.9976,77.1232,79.0551,86170.8,0
+TKO.US,D,20190131,000000,79.1599,80.4352,78.027,78.3794,172549,0
+TKO.US,D,20190201,000000,78.4364,78.8174,77.5801,78.2748,168698,0
+TKO.US,D,20190204,000000,78.1414,79.4357,78.1414,78.5411,131839,0
+TKO.US,D,20190205,000000,78.6935,79.1029,77.7228,77.7796,119068,0
+TKO.US,D,20190206,000000,77.7987,78.3413,75.3905,75.9234,106696,0
+TKO.US,D,20190207,000000,78.0559,79.8546,70.9261,79.493,186990,0
+TKO.US,D,20190208,000000,78.4649,81.8158,78.4649,81.692,315596,0
+TKO.US,D,20190211,000000,82.0916,83.5292,81.9112,82.6438,190013,0
+TKO.US,D,20190212,000000,83.5482,84.795,82.6344,83.0533,271317,0
+TKO.US,D,20190213,000000,83.4436,85.2615,82.8628,83.9767,203111,0
+TKO.US,D,20190214,000000,83.8717,85.1759,83.2244,84.5953,136098,0
+TKO.US,D,20190215,000000,84.9382,84.9382,82.0728,83.2532,181668,0
+TKO.US,D,20190219,000000,82.739,83.3672,82.1108,82.4345,196006,0
+TKO.US,D,20190220,000000,82.13,83.9479,81.6062,82.1204,164230,0
+TKO.US,D,20190221,000000,81.9584,82.6438,81.6255,82.3201,175689,0
+TKO.US,D,20190222,000000,82.6155,82.7297,81.5111,82.3775,73222,0
+TKO.US,D,20190225,000000,82.4821,82.9202,80.4448,81.0255,93981.5,0
+TKO.US,D,20190226,000000,80.7402,80.9972,79.6169,80.6165,91829,0
+TKO.US,D,20190227,000000,80.0264,80.8257,79.4357,79.6455,223562,0
+TKO.US,D,20190228,000000,79.5598,80.4832,79.5028,79.6739,102560,0
+TKO.US,D,20190301,000000,80.2736,82.4441,80.1213,81.4635,139913,0
+TKO.US,D,20190304,000000,81.8635,82.5202,78.1982,79.9405,138787,0
+TKO.US,D,20190305,000000,80.0167,80.3402,78.8361,79.1506,113215,0
+TKO.US,D,20190306,000000,79.0551,79.5691,78.3413,78.8743,127199,0
+TKO.US,D,20190307,000000,79.2549,80.1786,78.1795,78.598,83360.7,0
+TKO.US,D,20190308,000000,77.9701,80.045,76.6752,79.8931,87964.1,0
+TKO.US,D,20190311,000000,80.2831,83.8813,80.2831,83.8052,116412,0
+TKO.US,D,20190312,000000,83.9956,84.8334,83.4342,83.8813,141733,0
+TKO.US,D,20190313,000000,84.1574,84.8809,83.291,83.3481,107013,0
+TKO.US,D,20190314,000000,84.3111,87.5136,84.292,86.3891,128832,0
+TKO.US,D,20190315,000000,86.8179,89.2676,85.6837,88.0477,225561,0
+TKO.US,D,20190318,000000,87.5517,88.3716,85.8265,85.9315,356669,0
+TKO.US,D,20190319,000000,86.208,86.9227,85.0261,85.2167,161917,0
+TKO.US,D,20190320,000000,84.7114,86.5607,83.7296,85.7884,84443.4,0
+TKO.US,D,20190321,000000,85.6359,88.4574,85.3789,87.8092,87918,0
+TKO.US,D,20190322,000000,87.0087,87.0087,82.0328,82.6526,99731.9,0
+TKO.US,D,20190325,000000,82.4236,83.234,81.8041,83.1483,161946,0
+TKO.US,D,20190326,000000,85.5885,86.7703,83.0432,84.1586,186344,0
+TKO.US,D,20190327,000000,83.7105,84.0633,79.9835,80.8982,164837,0
+TKO.US,D,20190328,000000,80.5457,82.1282,79.9738,81.9757,210805,0
+TKO.US,D,20190329,000000,82.1186,82.8241,81.2889,82.7193,756960,0
+TKO.US,D,20190401,000000,82.8814,83.596,80.3458,83.1194,480046,0
+TKO.US,D,20190402,000000,83.4053,84.1683,82.0712,83.3578,596462,0
+TKO.US,D,20190403,000000,84.2351,85.1404,83.1766,84.9306,184110,0
+TKO.US,D,20190404,000000,85.7596,85.7884,83.4053,85.5312,172175,0
+TKO.US,D,20190405,000000,85.9221,86.4937,84.7494,84.9782,236004,0
+TKO.US,D,20190408,000000,84.9877,85.9315,83.9155,85.8173,112511,0
+TKO.US,D,20190409,000000,85.3119,86.9227,85.2927,86.7798,354903,0
+TKO.US,D,20190410,000000,87.0657,90.1542,87.0276,89.7725,165455,0
+TKO.US,D,20190411,000000,90.0015,91.0027,89.5154,90.6117,153177,0
+TKO.US,D,20190412,000000,91.0788,91.7651,90.3067,91.6031,215065,0
+TKO.US,D,20190415,000000,91.241,93.3189,90.5639,92.6994,174959,0
+TKO.US,D,20190416,000000,93.3951,94.5865,93.1375,93.5095,208856,0
+TKO.US,D,20190417,000000,93.6526,93.7477,91.1933,91.6125,192487,0
+TKO.US,D,20190418,000000,91.2599,92.6038,90.602,92.1846,291905,0
+TKO.US,D,20190422,000000,91.6031,92.0035,90.3163,91.6125,97629.5,0
+TKO.US,D,20190423,000000,92.4132,95.3875,92.137,94.6057,121273,0
+TKO.US,D,20190424,000000,94.7774,95.6642,93.1946,93.8905,127711,0
+TKO.US,D,20190425,000000,85.7884,89.0009,79.831,81.3847,175096,0
+TKO.US,D,20190426,000000,81.0417,81.728,78.1628,79.6116,1342997,0
+TKO.US,D,20190429,000000,79.7929,79.869,78.1343,78.6205,627440,0
+TKO.US,D,20190430,000000,78.6395,81.1657,78.6205,79.9262,428662,0
+TKO.US,D,20190501,000000,80.2981,81.3467,78.7538,78.7633,440803,0
+TKO.US,D,20190502,000000,79.4974,81.6707,79.2879,81.5945,246969,0
+TKO.US,D,20190503,000000,81.5561,82.538,80.8411,81.785,394700,0
+TKO.US,D,20190506,000000,80.0501,83.2624,79.831,83.0813,264429,0
+TKO.US,D,20190507,000000,82.6905,83.6726,79.812,80.9558,223326,0
+TKO.US,D,20190508,000000,80.9748,81.6327,80.1647,80.336,423247,0
+TKO.US,D,20190509,000000,79.7356,80.5651,78.8494,79.9455,139318,0
+TKO.US,D,20190510,000000,79.6116,80.6315,78.1161,80.0976,205137,0
+TKO.US,D,20190513,000000,78.1153,78.5061,76.514,76.9998,126662,0
+TKO.US,D,20190514,000000,77.5907,77.6769,75.6844,76.247,258438,0
+TKO.US,D,20190515,000000,75.5795,77.8864,75.532,77.4195,168237,0
+TKO.US,D,20190516,000000,77.8769,79.4495,77.5432,77.8292,159253,0
+TKO.US,D,20190517,000000,77.0951,78.058,76.1517,76.3327,233558,0
+TKO.US,D,20190520,000000,75.494,76.3803,74.8267,74.8838,233430,0
+TKO.US,D,20190521,000000,75.4844,76.1611,74.9505,75.3986,164562,0
+TKO.US,D,20190522,000000,74.8553,75.5128,72.7201,73.8353,172985,0
+TKO.US,D,20190523,000000,72.6722,73.2921,72.253,73.0537,220984,0
+TKO.US,D,20190524,000000,73.6448,73.7874,72.0434,72.3197,187999,0
+TKO.US,D,20190528,000000,72.7963,73.5504,70.5658,70.6325,130032,0
+TKO.US,D,20190529,000000,69.7461,69.9556,68.4878,69.117,260980,0
+TKO.US,D,20190530,000000,69.0502,69.8605,68.8978,69.1073,201060,0
+TKO.US,D,20190531,000000,68.078,69.7271,67.8446,69.3359,125657,0
+TKO.US,D,20190603,000000,69.3458,71.0042,69.0975,69.3554,260553,0
+TKO.US,D,20190604,000000,70.0794,70.4705,69.0121,69.6792,214001,0
+TKO.US,D,20190605,000000,69.8126,71.2617,68.65,70.2322,219234,0
+TKO.US,D,20190606,000000,69.9367,70.5277,68.1733,70.0417,169963,0
+TKO.US,D,20190607,000000,70.4897,71.0042,69.7079,69.8507,141788,0
+TKO.US,D,20190610,000000,70.3083,70.3083,68.0682,68.1638,173233,0
+TKO.US,D,20190611,000000,68.1162,69.7079,68.1162,69.5267,163274,0
+TKO.US,D,20190612,000000,69.7555,70.1465,69.1457,69.5651,206680,0
+TKO.US,D,20190613,000000,69.0967,72.7923,68.9252,72.1332,164805,0
+TKO.US,D,20190614,000000,71.8468,71.8948,70.4721,71.1688,203428,0
+TKO.US,D,20190617,000000,70.9588,72.5106,70.9398,72.1332,165121,0
+TKO.US,D,20190618,000000,72.5915,74.8165,72.5915,73.4988,188312,0
+TKO.US,D,20190619,000000,73.6036,73.7372,72.4388,73.4509,199215,0
+TKO.US,D,20190620,000000,74.2815,74.7397,70.6724,71.9615,97031.1,0
+TKO.US,D,20190621,000000,71.818,71.818,69.9087,70.1663,361866,0
+TKO.US,D,20190624,000000,69.7175,70.1378,68.5339,69.8417,453913,0
+TKO.US,D,20190625,000000,69.4123,69.6988,68.8011,68.8203,170546,0
+TKO.US,D,20190626,000000,69.0399,69.4886,67.8943,67.8943,195121,0
+TKO.US,D,20190627,000000,67.999,69.1927,67.9322,68.9345,129607,0
+TKO.US,D,20190628,000000,68.8298,69.861,68.5243,68.9442,242711,0
+TKO.US,D,20190701,000000,70.0328,70.72,69.603,70.1281,2612065,0
+TKO.US,D,20190702,000000,70.1092,71.6464,70.0519,71.2549,193207,0
+TKO.US,D,20190703,000000,71.1592,72.2955,71.0447,71.2644,131199,0
+TKO.US,D,20190705,000000,71.0447,72.3244,69.8991,71.7512,116752,0
+TKO.US,D,20190708,000000,71.2929,71.2929,69.2212,69.3742,136527,0
+TKO.US,D,20190709,000000,69.3642,70.5864,69.2498,69.6793,270527,0
+TKO.US,D,20190710,000000,70.1571,71.1882,69.4886,69.9087,296198,0
+TKO.US,D,20190711,000000,69.8227,70.7108,69.4695,69.7464,126915,0
+TKO.US,D,20190712,000000,69.8895,70.4146,69.3642,69.8704,153904,0
+TKO.US,D,20190715,000000,70.2618,70.4434,69.1927,69.813,165950,0
+TKO.US,D,20190716,000000,69.7081,69.9661,69.0493,69.1065,169874,0
+TKO.US,D,20190717,000000,69.1065,69.603,68.7819,68.8203,162707,0
+TKO.US,D,20190718,000000,68.6674,68.6674,66.8821,67.0254,215950,0
+TKO.US,D,20190719,000000,67.3498,68.4192,66.9966,67.0539,283284,0
+TKO.US,D,20190722,000000,67.2256,67.3977,66.2902,66.4715,221344,0
+TKO.US,D,20190723,000000,66.9776,67.1111,64.6096,65.2305,315967,0
+TKO.US,D,20190724,000000,65.6219,66.2996,64.8388,65.6219,224220,0
+TKO.US,D,20190725,000000,68.1519,72.6106,67.7891,71.3029,494163,0
+TKO.US,D,20190726,000000,72.9737,75.1982,72.2003,72.5537,653083,0
+TKO.US,D,20190729,000000,71.9997,72.2671,69.7655,70.8636,381404,0
+TKO.US,D,20190730,000000,70.0803,70.4815,68.954,69.8417,504355,0
+TKO.US,D,20190731,000000,69.4313,70.2239,69.0112,69.4886,201450,0
+TKO.US,D,20190801,000000,69.5744,70.3478,67.7127,67.7127,214373,0
+TKO.US,D,20190802,000000,67.2354,67.3308,65.4117,66.233,252190,0
+TKO.US,D,20190805,000000,64.562,65.3927,62.8146,63.1202,229825,0
+TKO.US,D,20190806,000000,63.8553,64.6763,63.3303,64.5523,282742,0
+TKO.US,D,20190807,000000,63.5786,65.1254,63.5306,64.8672,137177,0
+TKO.US,D,20190808,000000,65.4596,66.8628,65.3162,65.8603,295287,0
+TKO.US,D,20190809,000000,65.5644,65.5644,63.7312,64.2087,301332,0
+TKO.US,D,20190812,000000,63.445,63.5691,60.5901,60.5996,181528,0
+TKO.US,D,20190813,000000,60.7141,64.2184,60.4467,63.6834,119879,0
+TKO.US,D,20190814,000000,63.8459,64.7624,62.5091,64.3709,308272,0
+TKO.US,D,20190815,000000,64.5332,67.1015,63.9987,65.8318,278092,0
+TKO.US,D,20190816,000000,66.4525,67.0635,65.6597,66.4619,355328,0
+TKO.US,D,20190819,000000,67.4741,69.2114,65.908,68.6769,212280,0
+TKO.US,D,20190820,000000,70.1378,72.4198,68.8681,71.1405,301534,0
+TKO.US,D,20190821,000000,71.2261,71.3598,69.2785,70.72,304180,0
+TKO.US,D,20190822,000000,71.1308,72.0568,70.51,70.892,412434,0
+TKO.US,D,20190823,000000,70.6536,71.2835,70.1092,70.4721,141415,0
+TKO.US,D,20190826,000000,71.1977,71.503,70.4146,70.9875,168519,0
+TKO.US,D,20190827,000000,71.2835,71.4078,70.5294,70.596,95936.6,0
+TKO.US,D,20190828,000000,70.3669,70.51,69.5078,69.7655,130687,0
+TKO.US,D,20190829,000000,70.0803,70.4721,68.1806,68.238,207693,0
+TKO.US,D,20190830,000000,68.5243,68.5243,66.2805,68.1995,141093,0
+TKO.US,D,20190903,000000,67.5407,68.0851,65.4023,66.233,279227,0
+TKO.US,D,20190904,000000,66.9584,67.8465,66.3089,67.7795,269689,0
+TKO.US,D,20190905,000000,68.2188,68.4671,67.3787,68.1423,132448,0
+TKO.US,D,20190906,000000,68.5146,70.7869,68.5146,70.2428,128593,0
+TKO.US,D,20190909,000000,70.5004,70.5004,66.8725,67.2065,168453,0
+TKO.US,D,20190910,000000,66.5096,67.9421,66.1276,67.9038,213125,0
+TKO.US,D,20190911,000000,68.5431,68.8681,68.1184,68.6674,119133,0
+TKO.US,D,20190912,000000,69.0975,70.8769,68.8587,70.561,113125,0
+TKO.US,D,20190913,000000,70.5803,70.7143,69.1265,69.1648,159114,0
+TKO.US,D,20190916,000000,68.9545,71.2689,68.9545,70.8862,120989,0
+TKO.US,D,20190917,000000,70.2265,73.0763,70.2265,72.5983,141042,0
+TKO.US,D,20190918,000000,72.3591,72.3591,69.2414,70.3792,179547,0
+TKO.US,D,20190919,000000,70.4654,70.7906,68.897,69.8533,190895,0
+TKO.US,D,20190920,000000,70.0542,70.6089,69.4611,70.4369,110292,0
+TKO.US,D,20190923,000000,70.3221,70.7428,67.5868,68.4857,625823,0
+TKO.US,D,20190924,000000,68.7442,69.5952,65.9799,65.9897,200700,0
+TKO.US,D,20190925,000000,65.9992,67.931,65.9992,67.912,375567,0
+TKO.US,D,20190926,000000,68.0649,68.2181,66.5635,67.8929,291369,0
+TKO.US,D,20190927,000000,67.9026,68.5144,66.64,68.0935,149898,0
+TKO.US,D,20190930,000000,68.3041,68.8587,67.1374,68.0459,174740,0
+TKO.US,D,20191001,000000,68.7057,70.0446,68.0555,68.0555,318096,0
+TKO.US,D,20191002,000000,67.4336,67.5676,62.3648,63.484,139831,0
+TKO.US,D,20191003,000000,63.3691,65.9992,61.8152,65.7409,356282,0
+TKO.US,D,20191004,000000,66.066,67.7303,66.066,67.1851,295396,0
+TKO.US,D,20191007,000000,68.2847,69.1265,65.9897,66.3244,287433,0
+TKO.US,D,20191008,000000,65.9897,66.1139,63.6943,64.7463,343995,0
+TKO.US,D,20191009,000000,65.062,65.2341,62.4126,63.7229,232257,0
+TKO.US,D,20191010,000000,63.7326,65.0332,63.331,64.6699,165487,0
+TKO.US,D,20191011,000000,66.1332,67.7014,65.7505,66.965,137456,0
+TKO.US,D,20191014,000000,66.8026,66.9079,66.0184,66.5826,204355,0
+TKO.US,D,20191015,000000,66.7068,67.6354,66.2813,66.4581,105542,0
+TKO.US,D,20191016,000000,66.1906,67.3189,65.6927,67.099,144100,0
+TKO.US,D,20191017,000000,67.5007,67.7779,66.9461,67.1949,121632,0
+TKO.US,D,20191018,000000,67.4815,67.4815,63.2258,64.0768,105592,0
+TKO.US,D,20191021,000000,64.6222,66.4391,64.4689,66.0278,241137,0
+TKO.US,D,20191022,000000,66.3721,66.3721,63.6084,63.8379,504913,0
+TKO.US,D,20191023,000000,64.2777,64.9949,62.8813,63.7132,127727,0
+TKO.US,D,20191024,000000,63.9045,64.402,62.8716,64.0099,179544,0
+TKO.US,D,20191025,000000,63.6751,65.9226,63.197,65.3872,119057,0
+TKO.US,D,20191028,000000,65.5113,66.7068,64.9854,65.9034,199106,0
+TKO.US,D,20191029,000000,65.7983,65.7983,64.1151,65.1862,122665,0
+TKO.US,D,20191030,000000,65.3583,65.3583,63.0248,63.5413,107662,0
+TKO.US,D,20191031,000000,56.3301,56.3301,50.9555,53.595,293885,0
+TKO.US,D,20191101,000000,53.6045,55.1347,53.3941,53.5185,1124581,0
+TKO.US,D,20191104,000000,52.1221,52.6484,50.3912,50.8407,452066,0
+TKO.US,D,20191105,000000,53.748,54.9721,53.1456,53.3368,756078,0
+TKO.US,D,20191106,000000,52.696,54.4653,52.6002,53.0021,830430,0
+TKO.US,D,20191107,000000,53.0595,53.7769,52.1701,52.2083,511688,0
+TKO.US,D,20191108,000000,52.8108,54.274,51.6441,52.3325,837051,0
+TKO.US,D,20191111,000000,52.3423,54.2454,51.9119,53.4611,588687,0
+TKO.US,D,20191112,000000,53.2698,53.8435,52.428,52.8108,598868,0
+TKO.US,D,20191113,000000,52.8491,53.6239,51.8928,52.0075,332410,0
+TKO.US,D,20191114,000000,51.8353,54.0923,51.5101,53.815,246808,0
+TKO.US,D,20191115,000000,54.1592,55.1635,53.7769,55.1443,263372,0
+TKO.US,D,20191118,000000,55.259,56.3974,54.5035,56.1392,308977,0
+TKO.US,D,20191119,000000,56.3876,57.832,55.5937,57.8126,360676,0
+TKO.US,D,20191120,000000,57.3535,58.8454,57.0668,57.631,207086,0
+TKO.US,D,20191121,000000,57.8987,57.8987,56.4257,56.5119,277661,0
+TKO.US,D,20191122,000000,56.4927,57.7362,56.0818,57.6212,263321,0
+TKO.US,D,20191125,000000,58.0994,58.3385,56.6747,57.87,153166,0
+TKO.US,D,20191126,000000,57.832,59.247,57.4968,58.3385,150621,0
+TKO.US,D,20191127,000000,58.7594,59.8785,58.4438,59.7351,307537,0
+TKO.US,D,20191129,000000,59.5342,59.6106,58.7402,59.3141,156694,0
+TKO.US,D,20191202,000000,59.3238,59.3238,57.956,58.8361,98269.3,0
+TKO.US,D,20191203,000000,58.31,59.3141,57.3824,59.1804,318012,0
+TKO.US,D,20191204,000000,59.0176,59.8593,58.6352,59.0464,192457,0
+TKO.US,D,20191205,000000,59.4289,60.3278,58.8361,59.5435,188179,0
+TKO.US,D,20191206,000000,60.127,60.7773,59.6395,60.452,443993,0
+TKO.US,D,20191209,000000,60.2514,60.2514,59.2567,59.9549,344775,0
+TKO.US,D,20191210,000000,59.7637,60.261,58.7785,58.97,281833,0
+TKO.US,D,20191211,000000,58.97,60.1747,58.396,60.1176,179047,0
+TKO.US,D,20191212,000000,60.3282,60.3282,58.5554,58.6994,481538,0
+TKO.US,D,20191213,000000,59.0348,60.7115,59.0348,60.2324,190766,0
+TKO.US,D,20191216,000000,60.6541,61.7463,59.9834,61.0279,255730,0
+TKO.US,D,20191217,000000,61.229,61.7368,59.9161,61.4205,603787,0
+TKO.US,D,20191218,000000,61.325,61.8996,60.9798,61.325,244666,0
+TKO.US,D,20191219,000000,61.4493,61.9381,60.7883,61.8712,176859,0
+TKO.US,D,20191220,000000,62.2064,62.427,61.6218,62.2351,207586,0
+TKO.US,D,20191223,000000,62.4075,63.1455,61.8326,62.4555,530045,0
+TKO.US,D,20191224,000000,62.4555,62.6759,61.6603,62.2064,386910,0
+TKO.US,D,20191226,000000,62.2926,62.7814,61.8326,62.7046,91816.9,0
+TKO.US,D,20191227,000000,62.8581,62.8581,61.6028,62.2064,114081,0
+TKO.US,D,20191230,000000,62.3594,62.3594,61.4015,61.4974,120347,0
+TKO.US,D,20191231,000000,61.325,62.5417,61.325,62.1587,110739,0
+TKO.US,D,20200102,000000,62.6854,62.8484,61.1332,61.5357,221025,0
+TKO.US,D,20200103,000000,60.7786,62.465,60.587,62.0531,394798,0
+TKO.US,D,20200106,000000,61.7178,62.5322,61.277,62.4172,218538,0
+TKO.US,D,20200107,000000,62.5322,64.6499,62.4364,63.6245,235067,0
+TKO.US,D,20200108,000000,63.5381,63.7395,60.0887,60.2039,125540,0
+TKO.US,D,20200109,000000,60.6254,61.6983,59.255,61.0085,419249,0
+TKO.US,D,20200110,000000,61.1138,61.1138,58.0477,58.1531,390543,0
+TKO.US,D,20200113,000000,58.1625,58.9581,57.2909,58.8335,426434,0
+TKO.US,D,20200114,000000,58.9293,60.9607,58.9293,60.06,285586,0
+TKO.US,D,20200115,000000,60.127,61.4783,59.284,59.4948,218621,0
+TKO.US,D,20200116,000000,60.2228,61.7081,60.2228,61.1332,226599,0
+TKO.US,D,20200117,000000,61.5645,61.5645,59.9451,60.2228,505598,0
+TKO.US,D,20200121,000000,60.0504,60.0793,59.3126,59.3413,218009,0
+TKO.US,D,20200122,000000,59.2935,60.5772,59.2935,60.2803,160937,0
+TKO.US,D,20200123,000000,60.1464,60.2803,59.188,59.8492,277519,0
+TKO.US,D,20200124,000000,59.9161,59.9161,56.1507,57.1663,195600,0
+TKO.US,D,20200127,000000,55.7099,56.9269,55.499,56.6201,255023,0
+TKO.US,D,20200128,000000,57.4917,58.0958,57.3963,57.904,238451,0
+TKO.US,D,20200129,000000,58.1438,58.7758,58.0477,58.3927,284944,0
+TKO.US,D,20200130,000000,58.0095,59.8205,57.6932,59.6961,296202,0
+TKO.US,D,20200131,000000,44.0771,49.1364,43.7898,46.8367,85486.2,0
+TKO.US,D,20200203,000000,46.9134,47.2871,44.0195,44.1537,2597087,0
+TKO.US,D,20200204,000000,44.6617,45.4763,44.5565,45.3804,652154,0
+TKO.US,D,20200205,000000,45.7541,47.2968,45.7541,46.9518,529450,0
+TKO.US,D,20200206,000000,38.9412,45.9457,38.7209,42.6399,511354,0
+TKO.US,D,20200207,000000,43.0999,43.0999,40.6945,40.7522,1919265,0
+TKO.US,D,20200210,000000,39.8419,40.9917,39.1808,40.2924,892668,0
+TKO.US,D,20200211,000000,39.7654,41.3367,39.7654,40.9534,752465,0
+TKO.US,D,20200212,000000,41.5284,41.8638,40.321,40.4744,494372,0
+TKO.US,D,20200213,000000,40.4648,42.2472,40.4554,41.9309,511297,0
+TKO.US,D,20200214,000000,42.1606,43.1766,42.1227,43.052,440945,0
+TKO.US,D,20200218,000000,43.4351,44.8581,43.3778,44.0389,265939,0
+TKO.US,D,20200219,000000,44.4221,44.9301,43.5981,44.5753,572499,0
+TKO.US,D,20200220,000000,44.5661,45.821,44.269,45.7444,333986,0
+TKO.US,D,20200221,000000,45.275,50.1809,45.275,48.1302,676308,0
+TKO.US,D,20200224,000000,45.7444,47.2011,45.5145,46.693,776009,0
+TKO.US,D,20200225,000000,46.6163,47.6899,45.7732,46.7696,661686,0
+TKO.US,D,20200226,000000,46.7696,47.9676,46.358,46.3865,472276,0
+TKO.US,D,20200227,000000,44.9394,45.1695,43.9048,43.9429,379584,0
+TKO.US,D,20200228,000000,41.6722,44.9204,41.2314,44.8152,640330,0
+TKO.US,D,20200302,000000,45.0353,45.0353,43.2245,44.4221,564792,0
+TKO.US,D,20200303,000000,44.633,45.5529,42.6208,43.3107,420750,0
+TKO.US,D,20200304,000000,43.7802,44.0771,42.5919,43.0999,528916,0
+TKO.US,D,20200305,000000,42.2758,43.4734,42.1706,43.0328,356870,0
+TKO.US,D,20200306,000000,41.2889,42.6496,40.6758,40.9151,355404,0
+TKO.US,D,20200309,000000,37.7723,40.8193,37.7723,39.4396,399159,0
+TKO.US,D,20200310,000000,40.5221,40.6854,37.4561,39.4683,317926,0
+TKO.US,D,20200311,000000,38.6825,38.9603,35.4056,37.1014,430337,0
+TKO.US,D,20200312,000000,34.6025,34.6025,30.9595,31.1231,471893,0
+TKO.US,D,20200313,000000,33.1702,34.5447,29.8831,34.4679,690341,0
+TKO.US,D,20200316,000000,29.9889,31.1808,28.845,29.2583,624771,0
+TKO.US,D,20200317,000000,29.8157,33.5163,27.9703,31.4785,839637,0
+TKO.US,D,20200318,000000,29.6811,34.3477,29.4698,32.6226,677633,0
+TKO.US,D,20200319,000000,32.267,35.1118,30.5367,34.6313,547570,0
+TKO.US,D,20200320,000000,34.8908,37.5532,34.3429,35.0832,319940,0
+TKO.US,D,20200323,000000,34.8425,37.4188,33.9105,36.2559,665887,0
+TKO.US,D,20200324,000000,38.0626,40.0812,35.9,37.5246,303360,0
+TKO.US,D,20200325,000000,34.7369,36.1596,32.8628,33.0452,341007,0
+TKO.US,D,20200326,000000,33.2279,34.4679,32.0075,33.5932,536278,0
+TKO.US,D,20200327,000000,33.0838,33.3627,31.219,32.4878,326227,0
+TKO.US,D,20200330,000000,32.709,33.3432,31.6131,32.1418,340562,0
+TKO.US,D,20200331,000000,32.1035,34.0257,32.1035,32.6127,160134,0
+TKO.US,D,20200401,000000,31.9593,33.3528,31.1517,32.2956,375248,0
+TKO.US,D,20200402,000000,31.8919,34.0066,31.8919,33.3049,271465,0
+TKO.US,D,20200403,000000,33.0934,33.3627,31.7285,32.8051,321373,0
+TKO.US,D,20200406,000000,34.2562,35.6789,33.324,33.7183,158113,0
+TKO.US,D,20200407,000000,35.2654,36.2459,34.266,34.5352,285246,0
+TKO.US,D,20200408,000000,34.8237,35.2081,33.9295,34.862,193855,0
+TKO.US,D,20200409,000000,35.5635,36.9574,35.1888,35.9673,160052,0
+TKO.US,D,20200413,000000,35.9578,36.5729,34.8045,36.0056,280951,0
+TKO.US,D,20200414,000000,36.8418,37.2936,36.2268,36.8805,163825,0
+TKO.US,D,20200415,000000,36.2559,37.7455,35.5926,37.39,190201,0
+TKO.US,D,20200416,000000,37.5342,39.2931,37.486,38.13,229602,0
+TKO.US,D,20200417,000000,40.1868,40.6483,38.7068,38.9662,396270,0
+TKO.US,D,20200420,000000,38.2164,39.7161,38.2164,38.9951,415926,0
+TKO.US,D,20200421,000000,38.3507,38.9565,36.9093,37.9953,312747,0
+TKO.US,D,20200422,000000,38.7739,39.6104,37.7551,37.9474,287208,0
+TKO.US,D,20200423,000000,37.9474,39.1873,37.486,37.5532,168762,0
+TKO.US,D,20200424,000000,44.0701,44.7141,42.0131,43.0513,301351,0
+TKO.US,D,20200427,000000,43.6376,44.7141,41.994,42.3687,964291,0
+TKO.US,D,20200428,000000,43.253,44.7908,42.5997,42.6477,456565,0
+TKO.US,D,20200429,000000,43.705,44.3009,43.3587,43.426,282744,0
+TKO.US,D,20200430,000000,42.8685,43.2146,42.1093,42.7436,194025,0
+TKO.US,D,20200501,000000,41.8113,42.6091,41.7056,42.2151,400565,0
+TKO.US,D,20200504,000000,41.4557,43.0897,41.4557,42.292,284544,0
+TKO.US,D,20200505,000000,43.0704,43.3972,42.1189,42.5897,183713,0
+TKO.US,D,20200506,000000,42.9646,43.08,41.8113,41.8209,182636,0
+TKO.US,D,20200507,000000,42.2629,43.1282,41.9842,42.1093,163020,0
+TKO.US,D,20200508,000000,42.6858,44.2815,42.5612,44.2721,188501,0
+TKO.US,D,20200511,000000,43.9355,44.3872,42.6956,42.7052,184056,0
+TKO.US,D,20200512,000000,42.9071,43.2339,41.3307,41.3692,286394,0
+TKO.US,D,20200513,000000,41.3692,41.3692,39.2545,39.8601,238945,0
+TKO.US,D,20200514,000000,39.4082,40.8792,38.8701,40.408,193578,0
+TKO.US,D,20200515,000000,40.0907,40.6483,39.3698,40.0237,124308,0
+TKO.US,D,20200518,000000,41.1192,42.5032,41.1192,41.8689,136152,0
+TKO.US,D,20200519,000000,41.8689,42.7917,41.3307,41.7921,231748,0
+TKO.US,D,20200520,000000,42.6858,44.1564,42.407,43.9741,110897,0
+TKO.US,D,20200521,000000,43.9067,44.1086,42.7917,43.0321,123511,0
+TKO.US,D,20200522,000000,43.1379,43.2435,42.5612,42.7821,265351,0
+TKO.US,D,20200526,000000,43.993,43.993,43.1282,43.2339,82291.6,0
+TKO.US,D,20200527,000000,43.7914,44.2045,42.8494,44.0892,238047,0
+TKO.US,D,20200528,000000,44.1564,44.3774,43.0993,43.2819,206832,0
+TKO.US,D,20200529,000000,43.474,45.1176,43.474,44.4738,129909,0
+TKO.US,D,20200601,000000,44.5026,46.0212,44.5026,45.3196,471795,0
+TKO.US,D,20200602,000000,45.6559,46.6844,44.9831,45.5502,182223,0
+TKO.US,D,20200603,000000,45.6078,46.3383,45.3677,45.8771,340665,0
+TKO.US,D,20200604,000000,45.8483,45.8867,44.762,45.1947,131727,0
+TKO.US,D,20200605,000000,46.0599,47.5685,46.0599,46.3192,122842,0
+TKO.US,D,20200608,000000,47.0017,47.0017,45.7521,46.8671,210744,0
+TKO.US,D,20200609,000000,46.4636,46.4636,44.2721,44.8775,193362,0
+TKO.US,D,20200610,000000,45.4254,45.4254,44.3104,44.8872,167879,0
+TKO.US,D,20200611,000000,43.6279,43.8299,41.9842,42.2341,119747,0
+TKO.US,D,20200612,000000,43.0535,43.9305,41.598,42.8608,149519,0
+TKO.US,D,20200615,000000,41.8103,43.9401,41.8103,43.6125,198242,0
+TKO.US,D,20200616,000000,44.5571,44.5571,42.2726,42.9957,241888,0
+TKO.US,D,20200617,000000,43.3716,43.9882,43.1402,43.2174,172354,0
+TKO.US,D,20200618,000000,43.2365,43.6606,42.909,43.6125,118054,0
+TKO.US,D,20200619,000000,43.8727,44.8269,43.2365,43.5741,252198,0
+TKO.US,D,20200622,000000,43.6606,43.6606,42.6582,43.2174,438110,0
+TKO.US,D,20200623,000000,43.7666,43.834,43.0343,43.1209,97566.8,0
+TKO.US,D,20200624,000000,42.7065,43.1113,41.1548,42.263,130855,0
+TKO.US,D,20200625,000000,42.138,42.138,40.9427,41.4632,121310,0
+TKO.US,D,20200626,000000,41.2897,41.357,39.8536,39.8634,153952,0
+TKO.US,D,20200629,000000,40.2006,42.2053,39.709,42.0126,607720,0
+TKO.US,D,20200630,000000,42.0416,42.1957,41.3667,41.8776,179252,0
+TKO.US,D,20200701,000000,42.3887,43.4871,41.8874,43.1979,132508,0
+TKO.US,D,20200702,000000,43.9015,44.3254,43.3617,43.863,217664,0
+TKO.US,D,20200706,000000,44.5474,45.2606,44.152,44.7017,122363,0
+TKO.US,D,20200707,000000,44.4991,44.6821,43.3522,43.3716,85552,0
+TKO.US,D,20200708,000000,43.5741,44.3548,43.4487,44.2003,168986,0
+TKO.US,D,20200709,000000,44.6821,44.6821,42.8993,43.5354,105501,0
+TKO.US,D,20200710,000000,43.3716,44.7207,43.3716,44.576,81135.1,0
+TKO.US,D,20200713,000000,44.7207,44.7207,42.8318,42.8702,91624.7,0
+TKO.US,D,20200714,000000,43.0535,44.21,42.4752,43.9209,106002,0
+TKO.US,D,20200715,000000,44.7787,45.829,44.4124,45.4148,192732,0
+TKO.US,D,20200716,000000,45.1643,45.5496,44.3548,45.0388,127361,0
+TKO.US,D,20200717,000000,45.0388,45.0388,43.9015,44.3932,137460,0
+TKO.US,D,20200720,000000,44.4991,45.0388,43.7956,44.5857,123917,0
+TKO.US,D,20200721,000000,44.6246,44.8075,44.1619,44.181,105733,0
+TKO.US,D,20200722,000000,44.3353,44.7593,43.8824,44.268,146335,0
+TKO.US,D,20200723,000000,44.1908,44.5956,43.5741,43.9112,101615,0
+TKO.US,D,20200724,000000,43.8052,43.9498,42.639,43.1017,89643,0
+TKO.US,D,20200727,000000,43.3716,43.5257,42.7739,43.2847,90813.4,0
+TKO.US,D,20200728,000000,43.0822,44.268,43.0822,43.2751,143518,0
+TKO.US,D,20200729,000000,43.4871,43.7089,42.6487,42.9477,98314.8,0
+TKO.US,D,20200730,000000,42.5715,44.1041,42.427,43.786,131101,0
+TKO.US,D,20200731,000000,47.1305,47.1305,43.5931,44.9232,101188,0
+TKO.US,D,20200803,000000,44.9716,45.0726,42.2245,42.5715,291817,0
+TKO.US,D,20200804,000000,42.5809,43.3617,42.3499,42.7065,198490,0
+TKO.US,D,20200805,000000,42.8318,43.7956,42.7355,43.622,124453,0
+TKO.US,D,20200806,000000,43.6125,43.8921,43.1402,43.7763,147825,0
+TKO.US,D,20200807,000000,43.8534,44.0846,41.8874,42.1186,115198,0
+TKO.US,D,20200810,000000,42.263,43.0921,42.1859,42.4945,202435,0
+TKO.US,D,20200811,000000,42.986,44.663,42.9666,43.7666,123208,0
+TKO.US,D,20200812,000000,44.1425,44.8461,43.3909,43.863,182638,0
+TKO.US,D,20200813,000000,43.834,44.5956,43.8244,44.1716,137656,0
+TKO.US,D,20200814,000000,44.0655,44.4317,43.6125,43.728,93412.4,0
+TKO.US,D,20200817,000000,43.8438,43.8438,42.4945,43.2655,85348.6,0
+TKO.US,D,20200818,000000,43.1883,43.4004,42.6006,43.1498,118857,0
+TKO.US,D,20200819,000000,43.0822,43.8921,42.9957,43.063,113127,0
+TKO.US,D,20200820,000000,42.8318,42.8318,42.1957,42.4368,100977,0
+TKO.US,D,20200821,000000,42.263,42.5235,40.8754,41.1836,79043.4,0
+TKO.US,D,20200824,000000,41.4148,43.41,41.1739,43.3522,142771,0
+TKO.US,D,20200825,000000,43.0921,43.7956,42.5907,42.8897,140951,0
+TKO.US,D,20200826,000000,42.6869,44.3643,42.6869,43.815,96634,0
+TKO.US,D,20200827,000000,44.0749,44.4799,43.4389,43.5066,99770.5,0
+TKO.US,D,20200828,000000,43.5449,43.6606,43.2079,43.2943,83155.2,0
+TKO.US,D,20200831,000000,42.8799,43.1498,42.4368,42.4752,68426.2,0
+TKO.US,D,20200901,000000,42.4075,42.6487,41.7617,41.9548,132453,0
+TKO.US,D,20200902,000000,41.9645,43.0728,41.9645,42.7546,117955,0
+TKO.US,D,20200903,000000,42.5426,43.8438,40.6532,40.9814,99774.7,0
+TKO.US,D,20200904,000000,41.1934,41.6465,39.574,41.5209,170436,0
+TKO.US,D,20200908,000000,40.8271,42.1668,40.7115,41.1739,140208,0
+TKO.US,D,20200909,000000,41.4246,41.4246,40.3065,40.7308,121012,0
+TKO.US,D,20200910,000000,40.8463,42.0318,40.8463,40.9236,122629,0
+TKO.US,D,20200911,000000,40.48,40.8079,39.3043,39.9019,155472,0
+TKO.US,D,20200914,000000,40.7139,40.7139,39.1865,39.7473,181433,0
+TKO.US,D,20200915,000000,40.0274,40.4141,39.341,39.776,136086,0
+TKO.US,D,20200916,000000,39.8535,40.3995,39.6312,39.7084,90608.1,0
+TKO.US,D,20200917,000000,39.1383,39.6312,38.6163,39.3701,125421,0
+TKO.US,D,20200918,000000,39.3607,39.6505,38.732,38.819,175952,0
+TKO.US,D,20200921,000000,38.8095,38.8095,36.973,38.046,363233,0
+TKO.US,D,20200922,000000,38.0942,38.6066,37.4947,37.9009,252657,0
+TKO.US,D,20200923,000000,37.6882,37.7655,36.6346,37.0695,113977,0
+TKO.US,D,20200924,000000,36.8375,38.0749,36.7312,37.5241,291428,0
+TKO.US,D,20200925,000000,37.5338,38.1329,37.35,37.8428,140427,0
+TKO.US,D,20200928,000000,38.4712,38.9834,37.9492,38.5389,107325,0
+TKO.US,D,20200929,000000,38.6163,38.7613,38.1427,38.6935,138845,0
+TKO.US,D,20200930,000000,39.2831,39.7084,38.8288,39.1188,111341,0
+TKO.US,D,20201001,000000,39.4766,39.6794,38.6357,39.0222,165998,0
+TKO.US,D,20201002,000000,38.5583,39.1383,38.046,38.819,122871,0
+TKO.US,D,20201005,000000,39.0802,39.0802,37.6592,37.9107,156092,0
+TKO.US,D,20201006,000000,38.4326,39.5347,38.1814,38.4326,130601,0
+TKO.US,D,20201007,000000,38.6066,39.0608,38.1135,38.7419,163231,0
+TKO.US,D,20201008,000000,38.9834,39.0512,38.2488,38.5195,136769,0
+TKO.US,D,20201009,000000,38.6258,38.9642,38.2198,38.819,117671,0
+TKO.US,D,20201012,000000,39.0703,39.3895,38.6357,38.7419,77162.1,0
+TKO.US,D,20201013,000000,38.6647,39.3796,38.1233,39.2156,153780,0
+TKO.US,D,20201014,000000,39.1284,40.4721,39.1284,40.2596,73930.2,0
+TKO.US,D,20201015,000000,39.9599,40.2111,39.2156,39.5925,171621,0
+TKO.US,D,20201016,000000,39.5828,40.3175,38.4423,38.4521,99509.2,0
+TKO.US,D,20201019,000000,38.7516,38.9059,37.205,37.3597,143082,0
+TKO.US,D,20201020,000000,37.7365,38.0942,37.3305,37.4176,198230,0
+TKO.US,D,20201021,000000,37.3693,37.9781,36.8669,37.6882,91809.2,0
+TKO.US,D,20201022,000000,37.8428,38.2877,37.0599,37.3114,127002,0
+TKO.US,D,20201023,000000,37.5338,37.8624,36.8669,37.002,112275,0
+TKO.US,D,20201026,000000,36.7604,37.2918,36.1127,36.3931,220396,0
+TKO.US,D,20201027,000000,36.1997,36.3542,35.6487,36.2286,186179,0
+TKO.US,D,20201028,000000,35.6487,36.3542,35.3297,35.4264,118336,0
+TKO.US,D,20201029,000000,35.5424,36.4122,34.8365,36.0837,170152,0
+TKO.US,D,20201030,000000,35.9483,37.8913,34.2858,35.1461,170990,0
+TKO.US,D,20201102,000000,35.6776,37.1373,35.0977,37.1277,239358,0
+TKO.US,D,20201103,000000,37.4464,38.4614,37.0986,37.2144,205668,0
+TKO.US,D,20201104,000000,37.4757,38.3455,37.0309,37.7945,167284,0
+TKO.US,D,20201105,000000,38.1617,38.4521,36.335,36.5186,209910,0
+TKO.US,D,20201106,000000,36.4414,38.046,36.3157,37.6206,289955,0
+TKO.US,D,20201109,000000,39.8341,41.5258,38.8385,38.8871,152312,0
+TKO.US,D,20201110,000000,39.1768,39.3313,37.8428,39.1768,323942,0
+TKO.US,D,20201111,000000,39.3701,40.3561,39.2735,39.7373,161037,0
+TKO.US,D,20201112,000000,39.5056,39.8341,38.7033,38.9545,137973,0
+TKO.US,D,20201113,000000,39.1383,39.6794,38.974,39.515,121801,0
+TKO.US,D,20201116,000000,40.3368,41.313,40.153,40.849,95690.8,0
+TKO.US,D,20201117,000000,40.5398,41.2261,40.5398,40.8201,154301,0
+TKO.US,D,20201118,000000,40.791,40.9843,40.0468,40.0854,114062,0
+TKO.US,D,20201119,000000,39.8633,41.313,39.6312,40.5496,116120,0
+TKO.US,D,20201120,000000,40.6654,40.8589,39.4668,39.6021,138402,0
+TKO.US,D,20201123,000000,39.9501,40.3561,39.4766,39.9208,154164,0
+TKO.US,D,20201124,000000,40.1725,40.7236,39.9406,40.6267,110682,0
+TKO.US,D,20201125,000000,40.791,41.6224,40.2788,40.5686,169514,0
+TKO.US,D,20201127,000000,40.7139,41.3613,40.2596,40.4044,133206,0
+TKO.US,D,20201130,000000,40.2498,41.98,40.1628,41.6029,124411,0
+TKO.US,D,20201201,000000,42.0574,43.3913,41.8254,43.3621,454972,0
+TKO.US,D,20201202,000000,42.9951,43.7876,42.763,42.9951,336873,0
+TKO.US,D,20201203,000000,42.8208,42.9854,42.2023,42.6472,168077,0
+TKO.US,D,20201204,000000,43.024,43.5653,42.7725,43.4685,309561,0
+TKO.US,D,20201207,000000,43.0141,43.7198,42.3958,42.8208,294447,0
+TKO.US,D,20201208,000000,42.6567,42.8598,41.9124,42.3087,342803,0
+TKO.US,D,20201209,000000,42.5988,43.5557,42.1443,42.3569,173330,0
+TKO.US,D,20201210,000000,41.951,43.024,41.7576,42.9562,181386,0
+TKO.US,D,20201211,000000,43.0818,43.4781,42.6276,42.7725,231304,0
+TKO.US,D,20201214,000000,43.1314,43.4414,42.8407,43.2378,117482,0
+TKO.US,D,20201215,000000,43.5383,44.3186,43.4315,44.2749,114422,0
+TKO.US,D,20201216,000000,44.4689,44.8856,43.897,44.1297,423229,0
+TKO.US,D,20201217,000000,44.1879,46.0777,44.1879,46.0293,164050,0
+TKO.US,D,20201218,000000,46.3297,46.5235,44.6044,45.002,384324,0
+TKO.US,D,20201221,000000,43.8679,45.2344,43.5383,44.7693,522332,0
+TKO.US,D,20201222,000000,44.7498,45.9809,44.3623,45.6901,230249,0
+TKO.US,D,20201223,000000,45.9614,47.3184,45.9614,46.2909,178034,0
+TKO.US,D,20201224,000000,46.3201,46.4074,45.6223,45.8645,199529,0
+TKO.US,D,20201228,000000,45.6901,47.2699,45.6901,46.446,58673.7,0
+TKO.US,D,20201229,000000,46.6301,47.0567,46.4267,46.6883,119870,0
+TKO.US,D,20201230,000000,46.9792,47.5413,46.601,46.892,164421,0
+TKO.US,D,20201231,000000,46.892,47.2603,46.2717,46.5721,462174,0
+TKO.US,D,20210104,000000,46.8822,46.8822,45.0794,45.7676,309214,0
+TKO.US,D,20210105,000000,45.5446,46.64,45.5446,46.5431,252177,0
+TKO.US,D,20210106,000000,46.6691,47.8804,46.5623,47.0082,227397,0
+TKO.US,D,20210107,000000,47.425,47.5413,46.4364,46.9405,317988,0
+TKO.US,D,20210108,000000,47.2506,47.7738,46.5235,46.7561,189661,0
+TKO.US,D,20210111,000000,46.4752,46.8532,45.3995,45.7968,158225,0
+TKO.US,D,20210112,000000,45.564,47.2116,45.564,47.2116,114445,0
+TKO.US,D,20210113,000000,47.4831,49.6836,47.4831,48.6364,223174,0
+TKO.US,D,20210114,000000,48.7723,50.8656,48.7723,50.0905,306099,0
+TKO.US,D,20210115,000000,50.0709,50.4588,48.8983,49.2666,328113,0
+TKO.US,D,20210119,000000,50.6719,51.7093,50.2358,50.4781,194015,0
+TKO.US,D,20210120,000000,50.7689,50.7689,49.3732,49.9645,353251,0
+TKO.US,D,20210121,000000,49.9838,51.2631,48.6948,50.9724,177138,0
+TKO.US,D,20210122,000000,50.9821,53.8899,50.6816,53.8124,251273,0
+TKO.US,D,20210125,000000,54.5201,55.2372,51.6608,52.3003,324990,0
+TKO.US,D,20210126,000000,53.9771,55.8767,52.8529,55.6926,457227,0
+TKO.US,D,20210127,000000,55.3146,58.1544,55.3146,55.6731,389930,0
+TKO.US,D,20210128,000000,55.4892,56.3322,54.1807,54.7523,620485,0
+TKO.US,D,20210129,000000,54.6848,56.4777,54.5973,54.5973,266288,0
+TKO.US,D,20210201,000000,55.334,55.8478,53.5893,55.809,207876,0
+TKO.US,D,20210202,000000,56.3615,56.3615,54.7332,55.4018,183196,0
+TKO.US,D,20210203,000000,55.1982,56.1869,54.704,54.7717,178708,0
+TKO.US,D,20210204,000000,54.7623,55.2274,53.7541,54.2775,434595,0
+TKO.US,D,20210205,000000,51.3893,53.008,47.3767,47.7156,340820,0
+TKO.US,D,20210208,000000,47.8903,48.2877,44.6336,45.9614,646770,0
+TKO.US,D,20210209,000000,45.8452,46.2329,44.9824,45.7869,1144695,0
+TKO.US,D,20210210,000000,46.1943,46.1943,44.9048,45.2441,479508,0
+TKO.US,D,20210211,000000,45.1861,45.9325,44.4882,45.6126,772948,0
+TKO.US,D,20210212,000000,45.6707,45.6707,44.4882,44.9824,878250,0
+TKO.US,D,20210216,000000,45.3412,45.7968,44.4882,45.0698,943080,0
+TKO.US,D,20210217,000000,45.0698,46.3007,44.5658,46.0293,261114,0
+TKO.US,D,20210218,000000,45.7384,47.0664,45.7384,45.816,738759,0
+TKO.US,D,20210219,000000,45.6512,46.0969,45.2733,45.3703,491565,0
+TKO.US,D,20210222,000000,45.0698,46.4752,45.0311,46.2617,259772,0
+TKO.US,D,20210223,000000,45.8742,47.2116,45.2344,46.7561,353933,0
+TKO.US,D,20210224,000000,46.6787,48.4331,46.5623,48.2778,358874,0
+TKO.US,D,20210225,000000,48.4331,50.2262,47.0276,47.3959,412958,0
+TKO.US,D,20210226,000000,46.9985,48.5688,46.9209,47.8804,497792,0
+TKO.US,D,20210301,000000,48.6849,51.147,48.6172,50.8756,455798,0
+TKO.US,D,20210302,000000,51.0887,52.6588,50.9338,51.273,894912,0
+TKO.US,D,20210303,000000,51.1564,51.2827,49.6542,50.2262,576010,0
+TKO.US,D,20210304,000000,50.5072,51.4378,49.7172,50.9626,643489,0
+TKO.US,D,20210305,000000,51.331,53.0949,50.5168,52.8237,570246,0
+TKO.US,D,20210308,000000,53.1532,55.1596,52.7753,55.0045,470256,0
+TKO.US,D,20210309,000000,55.6247,55.6731,53.657,54.3454,382982,0
+TKO.US,D,20210310,000000,54.5874,55.4988,53.9771,55.4601,459706,0
+TKO.US,D,20210311,000000,55.6829,57.3596,55.5376,56.4874,331007,0
+TKO.US,D,20210312,000000,56.2445,56.4487,55.4871,55.5646,543228,0
+TKO.US,D,20210315,000000,55.6813,56.4289,55.2346,56.0115,277922,0
+TKO.US,D,20210316,000000,56.0504,56.2737,55.4482,56.0601,246974,0
+TKO.US,D,20210317,000000,55.8853,55.8853,53.9913,54.9433,154447,0
+TKO.US,D,20210318,000000,54.6908,55.0597,54.0495,54.3505,263862,0
+TKO.US,D,20210319,000000,54.3214,56.157,53.9722,55.4773,161208,0
+TKO.US,D,20210322,000000,55.3512,56.4097,55.2054,56.0795,388111,0
+TKO.US,D,20210323,000000,55.7299,55.8853,54.2536,54.7488,147923,0
+TKO.US,D,20210324,000000,55.0499,59.5273,53.661,54.9625,264206,0
+TKO.US,D,20210325,000000,54.3896,55.623,53.5931,53.661,807525,0
+TKO.US,D,20210326,000000,53.933,54.535,52.0099,53.4182,407858,0
+TKO.US,D,20210329,000000,53.2434,54.7296,53.2434,54.477,614436,0
+TKO.US,D,20210330,000000,54.3021,55.4288,53.9136,54.3412,202767,0
+TKO.US,D,20210331,000000,54.5741,54.671,52.6413,52.6994,293098,0
+TKO.US,D,20210401,000000,52.9618,54.0301,52.7093,53.9913,223195,0
+TKO.US,D,20210405,000000,54.6227,54.778,53.5155,53.8941,174422,0
+TKO.US,D,20210406,000000,53.6319,54.671,53.6319,54.4382,170550,0
+TKO.US,D,20210407,000000,54.4575,54.8751,53.6319,54.8751,325890,0
+TKO.US,D,20210408,000000,55.157,55.4579,54.166,54.477,150083,0
+TKO.US,D,20210409,000000,54.5934,56.7887,54.5934,56.6816,132860,0
+TKO.US,D,20210412,000000,56.6136,56.7009,54.9918,55.1665,380840,0
+TKO.US,D,20210413,000000,55.147,55.147,54.1951,54.7296,263360,0
+TKO.US,D,20210414,000000,54.5837,55.0985,54.166,54.6129,140286,0
+TKO.US,D,20210415,000000,55.118,55.4871,54.7099,55.1082,420066,0
+TKO.US,D,20210416,000000,55.4093,55.4093,54.2051,54.7393,115945,0
+TKO.US,D,20210419,000000,55.0597,55.6813,54.6129,55.1082,147408,0
+TKO.US,D,20210420,000000,55.5743,55.5743,53.8747,54.953,246719,0
+TKO.US,D,20210421,000000,55.0208,55.9823,54.8072,55.3026,187397,0
+TKO.US,D,20210422,000000,54.8461,55.0402,54.1175,54.6032,136615,0
+TKO.US,D,20210423,000000,54.4382,54.4382,52.6122,52.6704,434786,0
+TKO.US,D,20210426,000000,52.9521,54.4382,52.3014,54.0205,325219,0
+TKO.US,D,20210427,000000,54.4865,54.7099,53.6319,54.1467,179799,0
+TKO.US,D,20210428,000000,54.1856,54.3412,53.4279,53.9523,143209,0
+TKO.US,D,20210429,000000,53.8165,54.1077,53.331,54.0787,94072.3,0
+TKO.US,D,20210430,000000,53.7874,54.3021,53.2919,53.5249,188799,0
+TKO.US,D,20210503,000000,53.8553,54.6129,53.5834,54.2828,450182,0
+TKO.US,D,20210504,000000,54.1856,54.2438,52.3596,52.7773,293849,0
+TKO.US,D,20210505,000000,52.9037,53.3795,52.4665,52.651,249832,0
+TKO.US,D,20210506,000000,53.0781,53.4474,52.7288,53.3795,161055,0
+TKO.US,D,20210507,000000,53.5155,54.1759,53.2434,53.2919,166092,0
+TKO.US,D,20210510,000000,53.69,53.933,52.8258,53.02,98796.2,0
+TKO.US,D,20210511,000000,52.4569,52.7968,51.942,52.4956,131768,0
+TKO.US,D,20210512,000000,52.0778,52.3209,51.068,51.2911,156166,0
+TKO.US,D,20210513,000000,51.4857,52.243,50.7278,51.2911,138215,0
+TKO.US,D,20210514,000000,51.4468,52.2237,51.4079,52.146,187026,0
+TKO.US,D,20210517,000000,52.2626,52.6802,51.8448,52.3499,154292,0
+TKO.US,D,20210518,000000,52.2819,52.379,51.4079,51.4468,312554,0
+TKO.US,D,20210519,000000,50.8055,51.4759,50.3004,51.1746,263611,0
+TKO.US,D,20210520,000000,51.4371,53.7097,51.4371,53.059,204999,0
+TKO.US,D,20210521,000000,53.8067,56.3128,53.7777,55.895,281523,0
+TKO.US,D,20210524,000000,55.7783,56.5264,55.1956,56.2543,583976,0
+TKO.US,D,20210525,000000,56.5264,56.6719,55.4871,55.6327,346983,0
+TKO.US,D,20210526,000000,55.8464,56.235,54.7976,55.2442,132948,0
+TKO.US,D,20210527,000000,55.4383,55.5455,54.5159,55.0402,124896,0
+TKO.US,D,20210528,000000,55.0402,55.2539,54.1951,54.2342,239421,0
+TKO.US,D,20210601,000000,54.5449,54.6227,53.1755,54.0592,403909,0
+TKO.US,D,20210602,000000,53.9623,54.4382,52.8162,54.3992,475786,0
+TKO.US,D,20210603,000000,54.0592,55.3026,53.4377,55.1372,456340,0
+TKO.US,D,20210604,000000,55.3607,55.9144,55.0208,55.1956,308289,0
+TKO.US,D,20210607,000000,55.2247,55.555,54.4382,54.671,320577,0
+TKO.US,D,20210608,000000,54.9138,56.5166,54.6325,56.4777,149494,0
+TKO.US,D,20210609,000000,61.4115,68.6863,61.1881,62.6255,181850,0
+TKO.US,D,20210610,000000,62.6255,64.636,62.2274,63.014,871667,0
+TKO.US,D,20210611,000000,63.3735,63.3735,59.712,60.7512,325407,0
+TKO.US,D,20210614,000000,60.683,62.532,60.2742,61.7339,451490,0
+TKO.US,D,20210615,000000,61.4421,61.4421,59.817,60.0311,224152,0
+TKO.US,D,20210616,000000,60.2159,60.2159,57.9,58.1238,203132,0
+TKO.US,D,20210617,000000,57.8902,57.9484,56.771,57.1992,228372,0
+TKO.US,D,20210618,000000,56.9755,57.1701,55.9733,56.2749,302261,0
+TKO.US,D,20210621,000000,56.1191,56.5959,55.5547,56.2262,508053,0
+TKO.US,D,20210622,000000,55.8368,58.0557,55.4477,57.569,214538,0
+TKO.US,D,20210623,000000,57.1799,57.7929,56.7612,57.024,313685,0
+TKO.US,D,20210624,000000,57.5107,57.7151,56.6446,57.2089,332634,0
+TKO.US,D,20210625,000000,57.3062,58.3671,57.3062,58.3282,163125,0
+TKO.US,D,20210628,000000,58.192,58.5227,56.8489,57.4232,441127,0
+TKO.US,D,20210629,000000,57.1701,57.462,56.2651,56.4015,157864,0
+TKO.US,D,20210630,000000,56.1093,56.7127,55.8954,56.3332,162948,0
+TKO.US,D,20210701,000000,56.4403,56.8977,56.1291,56.7909,491798,0
+TKO.US,D,20210702,000000,56.7421,56.7809,55.5741,56.2068,126697,0
+TKO.US,D,20210706,000000,56.1389,56.1389,54.3286,54.9515,112841,0
+TKO.US,D,20210707,000000,54.9707,55.0684,54.2508,54.7859,332755,0
+TKO.US,D,20210708,000000,54.1243,54.6691,53.6085,54.2217,156790,0
+TKO.US,D,20210709,000000,54.1439,54.9125,53.6085,54.8249,161503,0
+TKO.US,D,20210712,000000,55.0196,55.0196,54.0757,54.3968,230711,0
+TKO.US,D,20210713,000000,54.1145,54.7033,53.9977,54.1339,209018,0
+TKO.US,D,20210714,000000,54.494,54.5426,53.7741,53.842,107546,0
+TKO.US,D,20210715,000000,53.482,53.5306,49.1225,50.086,84701.7,0
+TKO.US,D,20210716,000000,50.2512,50.2512,48.8793,49.2004,412718,0
+TKO.US,D,20210719,000000,48.266,48.3343,47.0108,47.7115,405770,0
+TKO.US,D,20210720,000000,47.7406,48.6554,47.3513,47.3711,286057,0
+TKO.US,D,20210721,000000,47.6239,48.7625,47.3711,48.2565,317701,0
+TKO.US,D,20210722,000000,48.2078,48.3538,47.2542,48.2759,259097,0
+TKO.US,D,20210723,000000,48.3634,48.3634,47.1959,47.7018,191439,0
+TKO.US,D,20210726,000000,47.7018,48.7527,47.5266,48.2759,123667,0
+TKO.US,D,20210727,000000,48.2174,48.3927,47.6435,47.877,169295,0
+TKO.US,D,20210728,000000,48.2565,48.3538,47.3513,47.8671,160696,0
+TKO.US,D,20210729,000000,47.8671,48.3538,46.8066,46.8066,136204,0
+TKO.US,D,20210730,000000,46.6508,48.8112,46.2811,48.052,222612,0
+TKO.US,D,20210802,000000,48.2272,49.4827,47.7699,47.828,294874,0
+TKO.US,D,20210803,000000,47.5657,47.5657,46.4171,47.3513,296125,0
+TKO.US,D,20210804,000000,47.2151,48.2857,47.2151,47.2833,210260,0
+TKO.US,D,20210805,000000,47.5266,48.7722,47.5266,48.7527,169649,0
+TKO.US,D,20210806,000000,48.9863,49.4531,48.5873,48.9765,190575,0
+TKO.US,D,20210809,000000,48.9863,49.1904,48.2955,48.4218,212012,0
+TKO.US,D,20210810,000000,48.7821,49.6481,48.6458,48.889,201355,0
+TKO.US,D,20210811,000000,48.7527,49.5565,48.6458,49.3173,195582,0
+TKO.US,D,20210812,000000,49.6092,49.6286,48.5288,49.1127,153879,0
+TKO.US,D,20210813,000000,49.2588,49.4827,48.8208,48.9083,128796,0
+TKO.US,D,20210816,000000,48.8404,48.9278,47.9937,48.4609,90473.9,0
+TKO.US,D,20210817,000000,47.984,48.4899,47.4488,47.6338,157917,0
+TKO.US,D,20210818,000000,47.6627,48.0033,46.5827,46.6508,108486,0
+TKO.US,D,20210819,000000,45.9988,46.4367,45.5512,45.9796,140849,0
+TKO.US,D,20210820,000000,45.6194,47.828,45.6194,47.2055,179764,0
+TKO.US,D,20210823,000000,47.3222,48.1786,47.3222,47.7312,285231,0
+TKO.US,D,20210824,000000,47.799,48.9474,47.799,48.6749,151478,0
+TKO.US,D,20210825,000000,48.8988,49.2004,48.3927,48.8597,143012,0
+TKO.US,D,20210826,000000,48.6554,50.3488,48.6264,49.9594,114339,0
+TKO.US,D,20210827,000000,49.8328,50.6794,49.5604,50.6016,175026,0
+TKO.US,D,20210830,000000,51.0007,51.0007,49.9497,50.5336,197392,0
+TKO.US,D,20210831,000000,50.3779,50.9032,50.2415,50.7087,182512,0
+TKO.US,D,20210901,000000,50.9228,51.4969,50.3779,50.9421,444884,0
+TKO.US,D,20210902,000000,51.4093,51.5065,50.6503,51.1757,128707,0
+TKO.US,D,20210903,000000,50.8936,50.9616,50.1149,50.6016,111586,0
+TKO.US,D,20210907,000000,50.261,50.4849,49.395,49.541,109524,0
+TKO.US,D,20210908,000000,49.5509,49.9107,48.8793,49.1904,136014,0
+TKO.US,D,20210909,000000,49.1614,49.1614,48.0812,48.7333,205102,0
+TKO.US,D,20210910,000000,49.1904,51.9445,49.1517,50.5139,132682,0
+TKO.US,D,20210913,000000,50.9128,52.6549,50.3488,52.5285,413562,0
+TKO.US,D,20210914,000000,52.7819,53.2209,52.148,52.6845,222406,0
+TKO.US,D,20210915,000000,52.5478,53.8059,52.4992,53.7182,240514,0
+TKO.US,D,20210916,000000,53.5329,53.8937,51.4263,53.6402,249323,0
+TKO.US,D,20210917,000000,54.1279,54.8398,53.6402,53.728,208482,0
+TKO.US,D,20210920,000000,52.977,53.4599,52.6455,53.4159,395394,0
+TKO.US,D,20210921,000000,53.6402,54.7812,53.4061,54.3327,208608,0
+TKO.US,D,20210922,000000,54.7423,54.8009,53.5622,54.0108,165317,0
+TKO.US,D,20210923,000000,53.9425,54.6642,53.7867,54.4009,141885,0
+TKO.US,D,20210924,000000,54.3327,54.6447,53.9133,54.5765,117285,0
+TKO.US,D,20210927,000000,54.6154,55.2006,54.3913,54.6447,181522,0
+TKO.US,D,20210928,000000,54.586,54.7911,54.0108,54.2156,212519,0
+TKO.US,D,20210929,000000,54.9959,55.6104,54.3327,54.7033,152368,0
+TKO.US,D,20210930,000000,54.9472,55.5811,54.4204,54.8691,183770,0
+TKO.US,D,20211001,000000,55.3079,56.5075,54.8398,56.2246,117300,0
+TKO.US,D,20211004,000000,56.0492,56.5173,55.8443,56.1563,250303,0
+TKO.US,D,20211005,000000,56.2539,56.8977,56.1075,56.5075,129692,0
+TKO.US,D,20211006,000000,56.1661,56.9074,55.9029,56.839,238852,0
+TKO.US,D,20211007,000000,57.3559,57.9022,56.7906,56.8002,181289,0
+TKO.US,D,20211008,000000,57.1414,58.2921,57.0439,57.3657,171620,0
+TKO.US,D,20211011,000000,57.5412,57.5412,56.4977,56.839,108141,0
+TKO.US,D,20211012,000000,56.8002,57.8338,56.4198,57.7558,104185,0
+TKO.US,D,20211013,000000,57.7656,58.8092,57.3756,57.4244,137663,0
+TKO.US,D,20211014,000000,57.6776,58.1948,57.1805,58.0094,176402,0
+TKO.US,D,20211015,000000,58.3703,58.6531,57.9994,58.0192,65488,0
+TKO.US,D,20211018,000000,58.0484,58.6042,57.9314,58.2239,147332,0
+TKO.US,D,20211019,000000,58.7604,59.4723,58.3607,58.4873,142535,0
+TKO.US,D,20211020,000000,58.5068,58.975,58.0484,58.7799,96197.3,0
+TKO.US,D,20211021,000000,58.6922,59.1894,58.4776,58.7508,61007.3,0
+TKO.US,D,20211022,000000,58.6824,59.0042,58.1557,58.5654,71012.6,0
+TKO.US,D,20211025,000000,58.5166,58.8385,58.0192,58.7996,132095,0
+TKO.US,D,20211026,000000,58.9261,59.3749,57.9217,59.0822,190332,0
+TKO.US,D,20211027,000000,58.6922,59.4723,58.0387,58.38,119216,0
+TKO.US,D,20211028,000000,58.3217,59.7748,58.3217,59.7552,250879,0
+TKO.US,D,20211029,000000,59.492,60.1257,59.053,59.5795,210607,0
+TKO.US,D,20211101,000000,60.0574,60.5941,59.9111,60.2916,140857,0
+TKO.US,D,20211102,000000,60.5453,60.5453,59.5309,60.2624,180358,0
+TKO.US,D,20211103,000000,60.2039,60.75,59.1701,59.4333,302791,0
+TKO.US,D,20211104,000000,59.492,59.7162,58.8481,58.8481,244296,0
+TKO.US,D,20211105,000000,58.8677,58.8677,55.0348,57.2096,196207,0
+TKO.US,D,20211108,000000,57.3366,57.5998,55.6979,57.5705,276612,0
+TKO.US,D,20211109,000000,57.668,57.8437,55.347,55.3859,257535,0
+TKO.US,D,20211110,000000,55.2398,55.659,53.8059,53.9229,245409,0
+TKO.US,D,20211111,000000,54.0302,54.9177,53.6402,54.4009,260284,0
+TKO.US,D,20211112,000000,54.4789,55.3273,54.1767,54.5277,181843,0
+TKO.US,D,20211115,000000,54.5958,55.7761,54.5765,54.7619,184544,0
+TKO.US,D,20211116,000000,54.4886,54.908,53.4451,54.8398,192301,0
+TKO.US,D,20211117,000000,54.8203,54.8299,52.5285,52.5478,194707,0
+TKO.US,D,20211118,000000,52.4699,52.4699,51.6214,52.0113,207370,0
+TKO.US,D,20211119,000000,51.9824,52.5675,51.3192,51.358,212876,0
+TKO.US,D,20211122,000000,51.2409,51.2409,49.7684,49.934,194808,0
+TKO.US,D,20211123,000000,50.2658,51.2996,49.4465,51.2021,369710,0
+TKO.US,D,20211124,000000,51.1045,51.8067,50.3438,51.7676,198017,0
+TKO.US,D,20211126,000000,50.3242,50.9972,49.9048,50.1,176945,0
+TKO.US,D,20211129,000000,50.256,50.6851,49.3391,49.5441,181591,0
+TKO.US,D,20211130,000000,49.0661,49.3198,47.9739,48.1397,277485,0
+TKO.US,D,20211201,000000,48.5689,49.3589,46.4817,46.5305,438712,0
+TKO.US,D,20211202,000000,46.6279,48.52,46.1012,47.9154,202714,0
+TKO.US,D,20211203,000000,48.286,48.2958,47.1643,48.1982,543427,0
+TKO.US,D,20211206,000000,48.8223,48.91,47.7397,48.1203,133032,0
+TKO.US,D,20211207,000000,48.6076,49.4369,48.2274,48.5297,246288,0
+TKO.US,D,20211208,000000,48.7248,49.6416,48.4906,48.5297,205596,0
+TKO.US,D,20211209,000000,48.0908,48.9977,47.4765,47.5056,187607,0
+TKO.US,D,20211210,000000,48.1688,48.2958,47.5837,47.9055,157303,0
+TKO.US,D,20211213,000000,47.457,47.457,46.5695,46.9302,119622,0
+TKO.US,D,20211214,000000,46.637,47.5267,46.3144,46.4807,233298,0
+TKO.US,D,20211215,000000,46.4123,47.5755,46.0503,47.1845,256947,0
+TKO.US,D,20211216,000000,47.3704,47.4387,46.2948,46.5394,192769,0
+TKO.US,D,20211217,000000,46.5295,47.3116,45.9233,47.0868,188698,0
+TKO.US,D,20211220,000000,46.5394,47.2138,45.9527,46.7152,350201,0
+TKO.US,D,20211221,000000,46.8912,47.5853,46.2166,46.5295,291685,0
+TKO.US,D,20211222,000000,46.637,47.4682,46.5,46.6858,167520,0
+TKO.US,D,20211223,000000,46.8422,47.6344,46.7739,47.2822,106179,0
+TKO.US,D,20211227,000000,47.3408,47.9862,46.9987,47.6048,132595,0
+TKO.US,D,20211228,000000,47.4192,48.4653,47.4192,47.8786,104561,0
+TKO.US,D,20211229,000000,47.8494,48.6022,47.4582,48.4067,132150,0
+TKO.US,D,20211230,000000,48.5827,49.2474,47.7222,47.8885,177381,0
+TKO.US,D,20211231,000000,47.7028,48.4751,47.5853,48.2405,137179,0
+TKO.US,D,20220103,000000,48.5436,49.5995,48.5436,48.7488,155983,0
+TKO.US,D,20220104,000000,48.6512,50.1175,48.2307,49.3942,164709,0
+TKO.US,D,20220105,000000,48.8271,49.6876,47.4582,47.5853,229677,0
+TKO.US,D,20220106,000000,47.4778,48.2405,46.8129,47.9278,249240,0
+TKO.US,D,20220107,000000,48.0937,49.2474,48.0937,48.9053,180159,0
+TKO.US,D,20220110,000000,48.6901,50.1175,48.2307,50.0198,182724,0
+TKO.US,D,20220111,000000,50.0589,50.8705,49.3746,50.3913,193195,0
+TKO.US,D,20220112,000000,50.5283,50.5283,48.9934,49.9808,138699,0
+TKO.US,D,20220113,000000,50.2643,51.5744,50.2643,51.2127,301310,0
+TKO.US,D,20220114,000000,50.6554,52.0143,50.1959,51.9853,158503,0
+TKO.US,D,20220118,000000,51.9853,52.3566,50.6554,51.2813,195199,0
+TKO.US,D,20220119,000000,51.2419,51.3204,50.1275,50.2741,204273,0
+TKO.US,D,20220120,000000,50.4794,51.2321,49.2671,49.3746,293508,0
+TKO.US,D,20220121,000000,49.1203,49.1497,48.2307,48.5436,192456,0
+TKO.US,D,20220124,000000,48.0057,49.091,46.8422,48.8858,193225,0
+TKO.US,D,20220125,000000,48.5143,48.5143,46.9694,47.9569,312305,0
+TKO.US,D,20220126,000000,48.4849,49.0519,47.3313,47.4682,162323,0
+TKO.US,D,20220127,000000,47.9766,49.2376,47.5561,47.7418,282549,0
+TKO.US,D,20220128,000000,47.5071,47.7418,46.6761,47.6145,184986,0
+TKO.US,D,20220131,000000,47.4387,49.0714,47.4387,48.8271,121071,0
+TKO.US,D,20220201,000000,48.9934,48.9934,48.123,48.8563,203597,0
+TKO.US,D,20220202,000000,49.3354,49.3354,48.0547,48.3187,278577,0
+TKO.US,D,20220203,000000,48.0839,48.4653,46.6564,46.7445,177142,0
+TKO.US,D,20220204,000000,49.7852,51.9068,49.14,50.5578,226503,0
+TKO.US,D,20220207,000000,50.3425,51.4473,50.0395,51.4082,373919,0
+TKO.US,D,20220208,000000,50.9193,52.3176,50.8411,51.5646,196260,0
+TKO.US,D,20220209,000000,51.6136,54.0284,51.6136,53.7449,222794,0
+TKO.US,D,20220210,000000,53.5592,55.3387,53.5298,54.0971,295129,0
+TKO.US,D,20220211,000000,53.882,55.6124,53.8623,54.4587,200453,0
+TKO.US,D,20220214,000000,54.2728,55.2409,54.2728,54.7912,168531,0
+TKO.US,D,20220215,000000,55.0062,57.3527,55.0062,56.991,215888,0
+TKO.US,D,20220216,000000,56.3848,56.903,55.8959,56.1695,484858,0
+TKO.US,D,20220217,000000,55.6416,57.8808,55.495,57.3235,271155,0
+TKO.US,D,20220218,000000,57.2744,59.2301,56.551,57.2452,225537,0
+TKO.US,D,20220222,000000,56.6194,57.5385,56.2089,56.502,262238,0
+TKO.US,D,20220223,000000,56.6683,57.1084,55.9839,56.2968,198826,0
+TKO.US,D,20220224,000000,55.104,57.343,55.065,56.991,151956,0
+TKO.US,D,20220225,000000,56.551,57.7633,55.9351,57.2942,276485,0
+TKO.US,D,20220228,000000,57.1182,58.1936,56.6194,57.9394,263687,0
+TKO.US,D,20220301,000000,58.0959,58.8389,57.5775,58.0275,458229,0
+TKO.US,D,20220302,000000,58.4771,59.4744,58.2524,59.1323,313884,0
+TKO.US,D,20220303,000000,59.2691,59.2691,57.9198,58.3892,181197,0
+TKO.US,D,20220304,000000,57.8319,57.8319,56.1503,57.3821,180849,0
+TKO.US,D,20220307,000000,56.8932,57.0203,55.4755,56.2478,264555,0
+TKO.US,D,20220308,000000,55.9547,56.8247,55.4071,55.4266,235710,0
+TKO.US,D,20220309,000000,56.3067,56.3067,55.1431,55.2701,232224,0
+TKO.US,D,20220310,000000,54.9965,56.023,54.84,55.808,141249,0
+TKO.US,D,20220311,000000,55.8568,56.072,55.1138,55.3387,124049,0
+TKO.US,D,20220314,000000,55.2407,55.4464,54.3294,54.829,193610,0
+TKO.US,D,20220315,000000,54.8782,55.0936,53.6044,54.829,169738,0
+TKO.US,D,20220316,000000,54.9859,57.1512,54.9859,57.0533,349080,0
+TKO.US,D,20220317,000000,57.22,57.8664,56.9064,57.6509,416395,0
+TKO.US,D,20220318,000000,57.7979,59.0324,57.4157,58.5427,385917,0
+TKO.US,D,20220321,000000,58.7092,59.0424,57.7979,58.3859,665164,0
+TKO.US,D,20220322,000000,58.327,60.1985,58.327,59.5909,502695,0
+TKO.US,D,20220323,000000,58.9246,61.0017,58.9246,60.1397,394947,0
+TKO.US,D,20220324,000000,60.365,60.8451,59.7086,60.1886,210350,0
+TKO.US,D,20220325,000000,60.0123,60.463,59.6203,59.8263,233549,0
+TKO.US,D,20220328,000000,59.7674,59.8654,58.9344,59.7674,148141,0
+TKO.US,D,20220329,000000,60.2964,62.4226,60.1787,61.825,258389,0
+TKO.US,D,20220330,000000,61.4329,61.8836,60.9726,61.1193,257492,0
+TKO.US,D,20220331,000000,61.3449,61.7562,60.9332,61.1782,198945,0
+TKO.US,D,20220401,000000,61.1293,61.8053,60.8451,61.1489,121234,0
+TKO.US,D,20220404,000000,61.6585,62.2169,60.9921,61.668,132121,0
+TKO.US,D,20220405,000000,61.668,62.1481,60.8744,61.1587,136158,0
+TKO.US,D,20220406,000000,60.659,61.0999,60.0123,60.5315,304381,0
+TKO.US,D,20220407,000000,60.8352,60.9726,59.3558,60.5118,137450,0
+TKO.US,D,20220408,000000,60.5021,60.7764,59.9731,60.2474,360478,0
+TKO.US,D,20220411,000000,59.7966,60.4925,59.6498,60.0514,155176,0
+TKO.US,D,20220412,000000,60.2179,60.9137,58.6797,58.7777,129966,0
+TKO.US,D,20220413,000000,58.6211,59.5419,58.6211,59.2774,193792,0
+TKO.US,D,20220414,000000,59.395,59.6301,58.7875,58.7974,110893,0
+TKO.US,D,20220418,000000,58.5229,58.9835,57.8568,58.6505,123375,0
+TKO.US,D,20220419,000000,58.6111,59.2774,58.6111,59.0521,169651,0
+TKO.US,D,20220420,000000,59.2774,59.7966,58.5131,59.5517,107245,0
+TKO.US,D,20220421,000000,60.3258,60.7275,59.5714,60.267,106911,0
+TKO.US,D,20220422,000000,60.1397,60.5217,58.954,59.7575,210885,0
+TKO.US,D,20220425,000000,59.8263,60.0123,58.2584,59.581,208595,0
+TKO.US,D,20220426,000000,59.2677,59.8164,58.9052,59.3852,147633,0
+TKO.US,D,20220427,000000,58.9344,59.1891,57.6802,58.3859,273623,0
+TKO.US,D,20220428,000000,58.2584,59.4734,57.6802,59.4244,209098,0
+TKO.US,D,20220429,000000,59.3755,60.0514,57.1807,57.21,184182,0
+TKO.US,D,20220502,000000,57.1219,58.6699,57.1219,58.6012,225123,0
+TKO.US,D,20220503,000000,58.6308,59.199,58.1602,58.954,183059,0
+TKO.US,D,20220504,000000,59.1697,60.3258,58.3662,60.2964,159770,0
+TKO.US,D,20220505,000000,59.5909,59.5909,57.9938,58.2878,159197,0
+TKO.US,D,20220506,000000,58.6994,58.6994,55.3288,57.3963,134644,0
+TKO.US,D,20220509,000000,56.6124,56.9064,54.0356,54.3883,244750,0
+TKO.US,D,20220510,000000,55.1329,57.0827,55.1329,56.7496,234709,0
+TKO.US,D,20220511,000000,56.6419,58.0283,55.7697,55.8579,202918,0
+TKO.US,D,20220512,000000,56.0736,56.8672,55.1916,56.1912,211800,0
+TKO.US,D,20220513,000000,56.8866,57.3473,56.4359,57.073,163591,0
+TKO.US,D,20220516,000000,57.4256,58.0724,56.769,56.8672,155952,0
+TKO.US,D,20220517,000000,57.4452,58.7385,57.1512,58.6699,175516,0
+TKO.US,D,20220518,000000,57.8862,59.395,57.6608,58.9835,114881,0
+TKO.US,D,20220519,000000,58.6308,59.5909,58.5033,59.1011,167764,0
+TKO.US,D,20220520,000000,59.2478,59.7379,58.3955,59.6791,200305,0
+TKO.US,D,20220523,000000,60.0221,61.3155,59.204,60.4335,290253,0
+TKO.US,D,20220524,000000,60.2279,60.8352,59.2578,60.4141,168614,0
+TKO.US,D,20220525,000000,60.0612,63.2849,60.0612,62.4715,196193,0
+TKO.US,D,20220526,000000,62.8538,65.2346,62.7066,64.7544,271380,0
+TKO.US,D,20220527,000000,65.4894,66.1261,64.1667,65.7833,410800,0
+TKO.US,D,20220531,000000,65.4696,66.028,64.4606,65.4206,337900,0
+TKO.US,D,20220601,000000,65.8616,67.3116,65.1464,65.7244,207613,0
+TKO.US,D,20220602,000000,65.9694,66.0967,64.2451,65.9401,395565,0
+TKO.US,D,20220603,000000,65.107,65.8714,64.9897,65.3522,191518,0
+TKO.US,D,20220606,000000,65.7441,66.5866,65.2053,65.2149,171496,0
+TKO.US,D,20220607,000000,64.8916,65.793,64.6957,65.6656,156998,0
+TKO.US,D,20220608,000000,65.4894,65.9694,64.539,64.8132,124814,0
+TKO.US,D,20220609,000000,64.676,66.1066,64.5977,65.1269,197991,0
+TKO.US,D,20220610,000000,63.9216,63.9903,62.3149,62.3539,104815,0
+TKO.US,D,20220613,000000,61.0999,62.6185,61.0116,62.5598,223732,0
+TKO.US,D,20220614,000000,62.8204,62.8499,61.6917,62.8302,247272,0
+TKO.US,D,20220615,000000,63.8509,67.4141,63.6645,65.9419,172135,0
+TKO.US,D,20220616,000000,64.97,66.4522,63.2621,63.6743,621865,0
+TKO.US,D,20220617,000000,63.3014,63.3898,60.8474,61.3578,511249,0
+TKO.US,D,20220621,000000,61.3481,61.9272,59.8461,59.8954,649540,0
+TKO.US,D,20220622,000000,59.1592,59.9444,58.8941,59.1984,535105,0
+TKO.US,D,20220623,000000,59.2377,59.2867,57.6671,58.3344,429755,0
+TKO.US,D,20220624,000000,58.8254,60.0426,58.8254,59.5026,219559,0
+TKO.US,D,20220627,000000,59.591,60.0426,58.9139,59.8757,270376,0
+TKO.US,D,20220628,000000,60.2388,60.8572,59.8169,60.0229,124582,0
+TKO.US,D,20220629,000000,60.0819,60.9358,59.7284,60.8672,176494,0
+TKO.US,D,20220630,000000,60.5333,63.0462,60.2487,61.3382,164048,0
+TKO.US,D,20220701,000000,61.0634,61.5739,60.0229,61.4069,328949,0
+TKO.US,D,20220705,000000,60.602,61.0339,58.9431,60.9751,278099,0
+TKO.US,D,20220706,000000,61.3874,62.5947,61.3774,62.3198,243305,0
+TKO.US,D,20220707,000000,62.7714,63.8707,62.6732,63.8707,189886,0
+TKO.US,D,20220708,000000,63.8903,64.0767,62.3983,62.5848,158827,0
+TKO.US,D,20220711,000000,62.2216,62.5848,61.7014,61.7995,201425,0
+TKO.US,D,20220712,000000,61.6425,63.2328,61.6425,62.5455,144530,0
+TKO.US,D,20220713,000000,61.829,62.7224,60.9407,61.9173,164697,0
+TKO.US,D,20220714,000000,61.2892,61.9173,60.7787,61.6228,161105,0
+TKO.US,D,20220715,000000,62.0646,62.6044,61.6917,62.4573,128850,0
+TKO.US,D,20220718,000000,62.6732,63.1543,61.9469,62.1235,205039,0
+TKO.US,D,20220719,000000,62.4179,63.7333,62.4179,63.3211,169599,0
+TKO.US,D,20220720,000000,63.8217,65.1271,63.3701,65.0485,278100,0
+TKO.US,D,20220721,000000,64.3026,65.2058,63.8903,64.597,161037,0
+TKO.US,D,20220722,000000,64.7148,65.3627,64.3517,64.9993,149406,0
+TKO.US,D,20220725,000000,68.4644,71.9883,67.7772,70.4865,119966,0
+TKO.US,D,20220726,000000,70.4177,71.3503,66.7271,68.1111,631522,0
+TKO.US,D,20220727,000000,68.0128,68.6902,66.4818,66.894,516278,0
+TKO.US,D,20220728,000000,66.6093,68.2092,65.9419,68.2092,252509,0
+TKO.US,D,20220729,000000,68.1405,69.0829,66.6976,68.0325,178852,0
+TKO.US,D,20220801,000000,68.4348,70.0448,68.1208,69.4068,318886,0
+TKO.US,D,20220802,000000,69.387,69.8484,68.8277,69.4264,221771,0
+TKO.US,D,20220803,000000,69.7307,70.0448,69.1614,69.6718,112572,0
+TKO.US,D,20220804,000000,69.4755,70.5355,69.1319,69.9171,100835,0
+TKO.US,D,20220805,000000,69.2791,70.0839,68.6117,69.5441,115340,0
+TKO.US,D,20220808,000000,69.6914,70.8203,69.5244,70.3391,147644,0
+TKO.US,D,20220809,000000,70.2116,70.83,69.4459,70.8006,133215,0
+TKO.US,D,20220810,000000,71.4681,72.106,70.6041,70.8792,118864,0
+TKO.US,D,20220811,000000,71.3305,72.3023,70.7123,71.1047,162407,0
+TKO.US,D,20220812,000000,70.889,71.4092,70.3295,71.203,419610,0
+TKO.US,D,20220815,000000,70.9772,71.7624,70.1134,70.8397,92608.8,0
+TKO.US,D,20220816,000000,71.6643,73.7649,71.6546,71.9098,182682,0
+TKO.US,D,20220817,000000,71.8409,71.8802,69.7307,70.4865,225676,0
+TKO.US,D,20220818,000000,70.2116,70.241,69.0435,69.3577,191693,0
+TKO.US,D,20220819,000000,68.7491,69.8385,68.7099,69.5833,140455,0
+TKO.US,D,20220822,000000,69.122,69.2889,68.3565,68.4153,163481,0
+TKO.US,D,20220823,000000,68.8079,68.8079,67.3062,67.5713,126779,0
+TKO.US,D,20220824,000000,67.5221,68.3074,67.1394,67.581,124721,0
+TKO.US,D,20220825,000000,68.2389,68.7589,67.954,68.4056,179568,0
+TKO.US,D,20220826,000000,67.9245,68.062,66.3736,66.3736,79004.1,0
+TKO.US,D,20220829,000000,65.883,66.6189,65.7456,66.1185,89518.9,0
+TKO.US,D,20220830,000000,65.8633,66.0596,64.6657,65.9124,89356.9,0
+TKO.US,D,20220831,000000,65.9909,66.8742,65.873,66.7563,181445,0
+TKO.US,D,20220901,000000,66.4719,66.884,65.3627,66.2558,218795,0
+TKO.US,D,20220902,000000,66.6682,67.1982,66.2363,66.5503,130046,0
+TKO.US,D,20220906,000000,66.7467,66.786,65.5493,66.4227,247088,0
+TKO.US,D,20220907,000000,66.0399,66.786,63.8607,65.3136,162534,0
+TKO.US,D,20220908,000000,65.7554,68.1749,65.5394,66.8449,201290,0
+TKO.US,D,20220909,000000,67.1099,68.1208,67.0215,67.9836,172570,0
+TKO.US,D,20220912,000000,68.1013,69.3184,68.1013,68.8079,98035.9,0
+TKO.US,D,20220913,000000,67.6596,68.4252,66.884,67.002,123760,0
+TKO.US,D,20220914,000000,67.0806,67.7689,66.3432,67.6509,110892,0
+TKO.US,D,20220915,000000,67.9755,68.7129,66.7559,67.0609,136499,0
+TKO.US,D,20220916,000000,66.6086,66.6086,65.1139,66.5102,142974,0
+TKO.US,D,20220919,000000,66.2841,67.6115,66.2841,67.6115,357468,0
+TKO.US,D,20220920,000000,67.3952,67.3952,65.8023,66.5397,146192,0
+TKO.US,D,20220921,000000,66.235,67.2674,65.8513,66.0283,127090,0
+TKO.US,D,20220922,000000,66.461,67.0806,65.4384,67.0609,179180,0
+TKO.US,D,20220923,000000,66.8642,67.2674,65.409,66.8249,202887,0
+TKO.US,D,20220926,000000,66.1955,67.3017,65.6056,66.5594,279970,0
+TKO.US,D,20220927,000000,66.9528,68.7719,66.3432,67.0609,319492,0
+TKO.US,D,20220928,000000,67.2379,69.0472,67.2379,67.641,254067,0
+TKO.US,D,20220929,000000,67.5526,68.0442,66.8052,68.0343,272225,0
+TKO.US,D,20220930,000000,67.7984,70.1287,67.7984,68.998,149024,0
+TKO.US,D,20221003,000000,69.7551,71.6726,69.234,70.9055,322124,0
+TKO.US,D,20221004,000000,71.3579,72.9115,71.3579,72.882,229915,0
+TKO.US,D,20221005,000000,72.587,74.1797,72.3315,72.4986,182380,0
+TKO.US,D,20221006,000000,72.3608,72.7641,70.9055,71.9872,315526,0
+TKO.US,D,20221007,000000,71.8299,72.5182,70.9055,71.5152,162053,0
+TKO.US,D,20221010,000000,71.6627,73.0001,71.3677,72.7148,200174,0
+TKO.US,D,20221011,000000,72.1739,74.8584,71.9183,73.6883,189163,0
+TKO.US,D,20221012,000000,73.7474,73.9931,72.3608,73.3048,600725,0
+TKO.US,D,20221013,000000,72.6164,74.416,72.0462,74.2291,201121,0
+TKO.US,D,20221014,000000,74.829,75.4484,73.767,74.4453,164911,0
+TKO.US,D,20221017,000000,74.7404,75.5861,74.052,74.1603,179530,0
+TKO.US,D,20221018,000000,74.8485,75.2812,73.8554,75.0353,181982,0
+TKO.US,D,20221019,000000,75.714,76.0187,74.7699,75.7335,327025,0
+TKO.US,D,20221020,000000,75.6058,75.8516,74.6519,75.2026,160555,0
+TKO.US,D,20221021,000000,75.2026,76.9332,75.0058,76.8055,163995,0
+TKO.US,D,20221024,000000,77.346,78.3392,75.9598,76.2056,243536,0
+TKO.US,D,20221025,000000,76.3727,77.1594,75.5172,76.5989,275752,0
+TKO.US,D,20221026,000000,77.2674,78.2411,77.1887,77.5232,222411,0
+TKO.US,D,20221027,000000,77.828,78.2801,76.9037,77.1299,156589,0
+TKO.US,D,20221028,000000,77.4151,77.5429,76.1071,77.4051,278309,0
+TKO.US,D,20221031,000000,77.4346,78.2213,76.9233,77.5724,191886,0
+TKO.US,D,20221101,000000,77.6018,78.1328,76.9037,77.3955,253898,0
+TKO.US,D,20221102,000000,77.0709,78.0837,75.9991,76.2449,166897,0
+TKO.US,D,20221103,000000,74.829,75.6254,70.8171,72.7936,176270,0
+TKO.US,D,20221104,000000,72.8328,73.177,71.4858,72.7837,376292,0
+TKO.US,D,20221107,000000,72.8623,73.6097,72.1739,72.9509,248156,0
+TKO.US,D,20221108,000000,73.2556,74.6126,73.2361,74.052,186235,0
+TKO.US,D,20221109,000000,73.8554,74.7208,73.2951,73.6292,128681,0
+TKO.US,D,20221110,000000,74.8584,74.947,73.0787,74.3471,128187,0
+TKO.US,D,20221111,000000,74.7602,74.7602,73.1475,74.062,122387,0
+TKO.US,D,20221114,000000,74.0817,76.1071,73.9048,74.0226,129249,0
+TKO.US,D,20221115,000000,74.5339,76.3039,73.5899,75.6254,171517,0
+TKO.US,D,20221116,000000,75.704,76.6677,75.1927,76.5005,215207,0
+TKO.US,D,20221117,000000,75.8417,76.0973,75.3107,75.714,207365,0
+TKO.US,D,20221118,000000,76.0778,77.4445,76.0778,77.0709,102544,0
+TKO.US,D,20221121,000000,77.8476,78.0837,76.7659,77.4937,326990,0
+TKO.US,D,20221122,000000,77.5035,78.7523,77.5035,78.2213,96971.6,0
+TKO.US,D,20221123,000000,78.2801,79.6077,78.2801,79.0867,112569,0
+TKO.US,D,20221125,000000,78.9981,79.5094,78.9981,79.3619,101529,0
+TKO.US,D,20221128,000000,79.0474,80.2175,79.0474,79.4503,50449.6,0
+TKO.US,D,20221129,000000,79.7257,79.7257,77.5527,78.064,237204,0
+TKO.US,D,20221130,000000,77.8969,79.0867,76.707,78.5457,214702,0
+TKO.US,D,20221201,000000,78.6244,78.6244,75.1042,77.7887,517054,0
+TKO.US,D,20221202,000000,77.2479,79.3521,77.2479,79.1556,199315,0
+TKO.US,D,20221205,000000,78.5557,78.9292,77.0806,77.4837,167295,0
+TKO.US,D,20221206,000000,77.2576,77.6018,76.2449,76.5497,148810,0
+TKO.US,D,20221207,000000,76.481,77.4248,75.94,75.9793,170062,0
+TKO.US,D,20221208,000000,76.4121,76.4121,74.7011,75.5369,135316,0
+TKO.US,D,20221209,000000,75.4287,76.2449,74.3667,74.4651,190609,0
+TKO.US,D,20221212,000000,74.583,74.583,72.3608,74.1505,283595,0
+TKO.US,D,20221213,000000,74.9863,74.9863,72.4395,72.4986,260171,0
+TKO.US,D,20221214,000000,72.006,72.8826,71.75,72.5774,294297,0
+TKO.US,D,20221215,000000,72.1144,72.1144,71.1886,71.287,203684,0
+TKO.US,D,20221216,000000,71.1296,72.8334,71.1296,72.666,169758,0
+TKO.US,D,20221219,000000,72.5576,72.5576,68.7657,69.3665,503996,0
+TKO.US,D,20221220,000000,69.5537,70.5485,69.4848,69.6325,259479,0
+TKO.US,D,20221221,000000,69.7408,69.918,69.0612,69.3862,243843,0
+TKO.US,D,20221222,000000,68.9038,70.184,68.8642,70.1643,127832,0
+TKO.US,D,20221223,000000,69.8197,70.1741,68.0763,68.687,144615,0
+TKO.US,D,20221227,000000,68.3816,68.8838,67.8991,68.096,145202,0
+TKO.US,D,20221228,000000,67.8005,67.8005,66.4021,66.4906,104029,0
+TKO.US,D,20221229,000000,66.9634,67.4853,66.7664,67.4853,113119,0
+TKO.US,D,20221230,000000,67.0324,67.4953,66.2936,67.4853,106007,0
+TKO.US,D,20230103,000000,67.6922,68.3028,67.0422,67.5445,170544,0
+TKO.US,D,20230104,000000,67.702,69.6719,67.702,69.3862,146744,0
+TKO.US,D,20230105,000000,69.2484,71.0309,68.943,70.9523,220433,0
+TKO.US,D,20230106,000000,79.3338,87.9515,79.3239,82.9976,239142,0
+TKO.US,D,20230109,000000,83.1256,88.1191,82.3474,86.4939,1172429,0
+TKO.US,D,20230110,000000,87.3804,89.3895,86.4545,88.8773,739025,0
+TKO.US,D,20230111,000000,91.1032,92.2162,86.3757,88.1486,289690,0
+TKO.US,D,20230112,000000,88.1584,88.9857,86.7697,87.9911,445399,0
+TKO.US,D,20230113,000000,87.8236,89.1631,86.4644,88.0502,407833,0
+TKO.US,D,20230117,000000,89.6851,89.6851,86.5727,88.3063,314988,0
+TKO.US,D,20230118,000000,88.6016,88.9169,87.3508,87.4986,397854,0
+TKO.US,D,20230119,000000,87.6561,88.1337,87.075,87.5084,155511,0
+TKO.US,D,20230120,000000,88.1288,88.641,87.0554,87.3508,140453,0
+TKO.US,D,20230123,000000,87.1439,87.4295,86.4744,87.0652,192633,0
+TKO.US,D,20230124,000000,86.6713,87.2128,85.775,85.8045,149064,0
+TKO.US,D,20230125,000000,85.9818,86.6713,85.194,85.4597,115191,0
+TKO.US,D,20230126,000000,85.0461,85.706,84.3764,84.4947,144404,0
+TKO.US,D,20230127,000000,84.1105,84.8986,83.234,83.3521,166511,0
+TKO.US,D,20230130,000000,83.1354,84.3666,82.9976,83.6672,167426,0
+TKO.US,D,20230131,000000,83.4703,84.2187,82.6628,83.3422,166678,0
+TKO.US,D,20230201,000000,83.1749,85.4008,82.7612,84.8986,183671,0
+TKO.US,D,20230202,000000,85.0757,85.0757,83.1944,84.0219,156375,0
+TKO.US,D,20230203,000000,85.1447,89.2912,85.1248,88.3653,268756,0
+TKO.US,D,20230206,000000,87.8827,89.1924,86.7796,89.1827,433808,0
+TKO.US,D,20230207,000000,89.0054,89.1433,87.4986,89.0547,271866,0
+TKO.US,D,20230208,000000,89.0547,89.6259,87.7348,87.8039,171565,0
+TKO.US,D,20230209,000000,88.2371,88.2371,86.2478,87.1638,113699,0
+TKO.US,D,20230210,000000,86.7598,87.4493,86.2773,86.5137,178061,0
+TKO.US,D,20230213,000000,86.5333,86.7993,86.1197,86.169,119146,0
+TKO.US,D,20230214,000000,85.6764,86.5433,85.322,85.9718,130051,0
+TKO.US,D,20230215,000000,85.9718,86.2674,85.6175,86.0902,112021,0
+TKO.US,D,20230216,000000,85.7847,86.2183,85.2036,85.8538,102042,0
+TKO.US,D,20230217,000000,86.0902,90.0494,85.8243,86.6516,166048,0
+TKO.US,D,20230221,000000,86.1395,87.0652,84.6719,85.1348,817650,0
+TKO.US,D,20230222,000000,84.8295,85.7356,83.7658,83.7855,199009,0
+TKO.US,D,20230223,000000,83.9037,85.2235,83.7855,85.2136,204983,0
+TKO.US,D,20230224,000000,84.4749,85.2727,84.0416,84.4947,148107,0
+TKO.US,D,20230227,000000,84.1892,85.1644,83.7264,84.7113,153567,0
+TKO.US,D,20230228,000000,84.7014,84.7409,82.6725,82.7317,179900,0
+TKO.US,D,20230301,000000,82.84,83.4505,82.2884,82.4066,362424,0
+TKO.US,D,20230302,000000,81.7073,82.7907,81.471,82.2884,223534,0
+TKO.US,D,20230303,000000,82.2194,82.84,81.9634,82.318,135175,0
+TKO.US,D,20230306,000000,82.2982,82.2982,80.555,80.555,178387,0
+TKO.US,D,20230307,000000,80.6437,81.0179,80.0378,80.1414,202075,0
+TKO.US,D,20230308,000000,79.9838,81.1064,79.2647,80.427,120538,0
+TKO.US,D,20230309,000000,80.4762,80.5254,79.1269,79.7768,243373,0
+TKO.US,D,20230310,000000,79.5603,80.2497,79.4815,79.9247,235824,0
+TKO.US,D,20230313,000000,79.3239,79.4717,78.1124,78.9496,259652,0
+TKO.US,D,20230314,000000,79.423,81.2083,79.423,80.6463,247964,0
+TKO.US,D,20230315,000000,80.0643,82.9444,80.0643,82.4217,256871,0
+TKO.US,D,20230316,000000,81.4649,83.7138,81.4254,83.2009,338324,0
+TKO.US,D,20230317,000000,83.3982,83.3982,81.0704,82.1947,208137,0
+TKO.US,D,20230320,000000,82.5991,84.2267,82.3231,83.6349,387721,0
+TKO.US,D,20230321,000000,84.1971,84.9765,84.1971,84.9467,208144,0
+TKO.US,D,20230322,000000,85.085,85.1242,83.0036,83.0332,150557,0
+TKO.US,D,20230323,000000,83.3292,84.9665,82.8064,83.2009,132281,0
+TKO.US,D,20230324,000000,82.9346,83.9703,82.836,83.7927,141095,0
+TKO.US,D,20230327,000000,84.0096,86.5743,83.8518,86.1798,130458,0
+TKO.US,D,20230328,000000,85.7556,90.7468,85.7556,86.7813,174684,0
+TKO.US,D,20230329,000000,86.9195,89.1191,86.5546,88.1031,428213,0
+TKO.US,D,20230330,000000,88.0441,90.7468,88.0441,89.3658,317822,0
+TKO.US,D,20230331,000000,89.7702,91.1905,89.5926,90.0168,288084,0
+TKO.US,D,20230403,000000,84.1578,88.922,81.7706,88.0835,439987,0
+TKO.US,D,20230404,000000,88.1919,96.3198,87.9059,95.9054,1280811,0
+TKO.US,D,20230405,000000,96.0139,98.3023,95.2642,97.5329,1272740,0
+TKO.US,D,20230406,000000,97.5724,99.6437,96.9115,99.0123,606037,0
+TKO.US,D,20230410,000000,99.0712,102.14,98.9727,101.409,307006,0
+TKO.US,D,20230411,000000,101.173,101.685,98.105,101.468,409856,0
+TKO.US,D,20230412,000000,102.041,102.454,100.454,101.38,502815,0
+TKO.US,D,20230413,000000,103.451,103.451,100.739,101.745,282856,0
+TKO.US,D,20230414,000000,101.488,103.293,100.916,103.263,259887,0
+TKO.US,D,20230417,000000,103.373,104.082,102.524,104.023,160923,0
+TKO.US,D,20230418,000000,103.925,104.25,103.007,104.211,253666,0
+TKO.US,D,20230419,000000,103.885,104.458,103.263,104.439,219597,0
+TKO.US,D,20230420,000000,104.458,105.592,104.379,104.753,192948,0
+TKO.US,D,20230421,000000,104.439,108.264,104.439,107.861,145924,0
+TKO.US,D,20230424,000000,107.199,108.68,106.973,107.683,279043,0
+TKO.US,D,20230425,000000,107.427,107.693,106.332,106.725,136940,0
+TKO.US,D,20230426,000000,106.213,106.579,104.478,104.497,137114,0
+TKO.US,D,20230427,000000,104.319,105.562,103.718,104.191,169053,0
+TKO.US,D,20230428,000000,105.424,106.509,105.238,105.71,268589,0
+TKO.US,D,20230501,000000,105.424,107.189,105.424,106.993,173151,0
+TKO.US,D,20230502,000000,106.667,107.022,104.25,104.28,90297.1,0
+TKO.US,D,20230503,000000,104.89,107.062,104.89,106.667,189857,0
+TKO.US,D,20230504,000000,106.608,108.196,103.935,104.004,337023,0
+TKO.US,D,20230505,000000,105.069,106.322,103.214,105.404,145842,0
+TKO.US,D,20230508,000000,105.789,105.789,104.773,104.89,181862,0
+TKO.US,D,20230509,000000,104.97,107.012,104.309,104.339,120026,0
+TKO.US,D,20230510,000000,104.803,105.789,103.293,103.619,265852,0
+TKO.US,D,20230511,000000,104.22,104.22,102.939,103.283,205189,0
+TKO.US,D,20230512,000000,102.987,104.359,102.79,103.738,130469,0
+TKO.US,D,20230515,000000,103.126,107.378,103.086,105.729,103958,0
+TKO.US,D,20230516,000000,105.543,107.693,104.161,107.358,165380,0
+TKO.US,D,20230517,000000,105.543,105.996,97.6513,99.5356,168724,0
+TKO.US,D,20230518,000000,99.8997,103.184,99.8997,102.574,367557,0
+TKO.US,D,20230519,000000,102.169,102.169,98.7116,100.255,232387,0
+TKO.US,D,20230522,000000,100.561,102.805,99.9097,100.551,203344,0
+TKO.US,D,20230523,000000,99.7035,100.669,98.9926,99.8011,225025,0
+TKO.US,D,20230524,000000,99.9197,101.596,99.476,100.739,128088,0
+TKO.US,D,20230525,000000,100.127,101.183,98.9926,100.147,172771,0
+TKO.US,D,20230526,000000,100.511,100.511,98.48,98.7364,119217,0
+TKO.US,D,20230530,000000,98.6278,100.689,98.6278,99.7513,128109,0
+TKO.US,D,20230531,000000,99.625,100.778,98.786,99.9396,98158.2,0
+TKO.US,D,20230601,000000,100.551,100.551,98.2431,98.2726,319349,0
+TKO.US,D,20230602,000000,98.3911,101.301,98.3911,100.265,163977,0
+TKO.US,D,20230605,000000,100.265,100.354,98.3911,98.8543,101668,0
+TKO.US,D,20230606,000000,98.7166,98.9233,97.9276,98.5687,133467,0
+TKO.US,D,20230607,000000,98.6377,99.1553,96.9509,97.3652,70315.9,0
+TKO.US,D,20230608,000000,97.6513,98.3911,94.3766,96.6254,165486,0
+TKO.US,D,20230609,000000,96.6847,98.1937,96.5268,97.1976,164646,0
+TKO.US,D,20230612,000000,97.6513,100.354,97.6513,99.4165,112833,0
+TKO.US,D,20230613,000000,99.0415,101.016,99.0415,100.059,112893,0
+TKO.US,D,20230614,000000,100.434,101.677,100.305,100.71,74292.2,0
+TKO.US,D,20230615,000000,100.789,102.319,100.137,102.132,153688,0
+TKO.US,D,20230616,000000,102.743,103.228,100.147,101.441,160271,0
+TKO.US,D,20230620,000000,101.115,101.401,99.5098,99.7513,300779,0
+TKO.US,D,20230621,000000,99.83,100.374,99.2286,100.049,216396,0
+TKO.US,D,20230622,000000,99.5743,100.444,99.1198,100.196,115190,0
+TKO.US,D,20230623,000000,99.84,100.265,98.9521,99.5544,117264,0
+TKO.US,D,20230626,000000,99.5942,104.384,99.5942,103.89,184945,0
+TKO.US,D,20230627,000000,104.166,106.961,103.257,106.22,177811,0
+TKO.US,D,20230628,000000,105.884,106.961,105.055,106.684,259840,0
+TKO.US,D,20230629,000000,106.586,106.961,105.094,106.527,85788.4,0
+TKO.US,D,20230630,000000,106.833,107.493,106.142,107.119,110275,0
+TKO.US,D,20230703,000000,106.823,107.86,106.507,107.188,122456,0
+TKO.US,D,20230705,000000,107.337,107.367,105.973,107.099,53737.2,0
+TKO.US,D,20230706,000000,106.763,106.763,105.38,105.954,57942.6,0
+TKO.US,D,20230707,000000,105.954,106.684,105.786,106.497,136690,0
+TKO.US,D,20230710,000000,106.003,108.443,106.003,107.643,84432.5,0
+TKO.US,D,20230711,000000,108.157,110.743,107.732,109.617,131491,0
+TKO.US,D,20230712,000000,109.666,110.606,107.247,107.85,120376,0
+TKO.US,D,20230713,000000,107.8,108.235,105.865,106.517,328997,0
+TKO.US,D,20230714,000000,106.3,107.426,106.3,106.684,133586,0
+TKO.US,D,20230717,000000,106.31,106.32,104.225,105.786,88027.3,0
+TKO.US,D,20230718,000000,105.983,106.596,104.58,105.4,125530,0
+TKO.US,D,20230719,000000,105.4,106.33,104.384,104.58,71227.1,0
+TKO.US,D,20230720,000000,104.295,106.971,103.12,106.882,103670,0
+TKO.US,D,20230721,000000,106.427,106.427,103.692,104.551,72571.8,0
+TKO.US,D,20230724,000000,103.969,105.311,103.435,105.094,150028,0
+TKO.US,D,20230725,000000,104.71,104.876,104.434,104.69,93476.2,0
+TKO.US,D,20230726,000000,104.037,104.541,103.475,104.434,231028,0
+TKO.US,D,20230727,000000,104.858,105.43,103.267,103.762,246913,0
+TKO.US,D,20230728,000000,103.79,104.936,103.683,104.59,232703,0
+TKO.US,D,20230731,000000,104.511,106.21,103.475,103.692,81402.8,0
+TKO.US,D,20230801,000000,103.435,104.7,102.497,102.763,93137,0
+TKO.US,D,20230802,000000,101.667,105.085,100.7,104.453,116699,0
+TKO.US,D,20230803,000000,103.82,105.993,103.722,104.56,202051,0
+TKO.US,D,20230804,000000,104.64,105.657,104.037,104.304,95043.7,0
+TKO.US,D,20230807,000000,104.304,106.378,103.692,106.22,100991,0
+TKO.US,D,20230808,000000,106.684,106.684,104.62,105.707,143475,0
+TKO.US,D,20230809,000000,106.151,109.42,106.151,107.939,90963.9,0
+TKO.US,D,20230810,000000,108.847,113.35,108.847,112.579,146909,0
+TKO.US,D,20230811,000000,112.463,112.729,110.21,110.31,225804,0
+TKO.US,D,20230814,000000,110.644,111.454,110.12,110.359,110879,0
+TKO.US,D,20230815,000000,110.576,113.033,110.14,111.493,119818,0
+TKO.US,D,20230816,000000,112.087,112.689,110.803,111.356,100196,0
+TKO.US,D,20230817,000000,111.08,111.583,107.217,108.127,76108.9,0
+TKO.US,D,20230818,000000,108.117,111.267,107.623,110.93,126684,0
+TKO.US,D,20230821,000000,110.93,112.511,109.874,112.463,124599,0
+TKO.US,D,20230822,000000,111.948,114.071,111.948,113.706,136355,0
+TKO.US,D,20230823,000000,114.24,115.246,113.233,113.706,106944,0
+TKO.US,D,20230824,000000,113.133,115.582,111.889,112.343,94011.9,0
+TKO.US,D,20230825,000000,112.699,113.203,111.553,112.273,83321.7,0
+TKO.US,D,20230828,000000,112.067,114.852,112.067,114.486,72539.4,0
+TKO.US,D,20230829,000000,114.003,114.88,113.459,113.903,64450.7,0
+TKO.US,D,20230830,000000,114.032,114.032,108.373,108.68,67607,0
+TKO.US,D,20230831,000000,108.68,108.68,92.7601,95.3474,180971,0
+TKO.US,D,20230901,000000,96.7793,103.554,96.493,103.277,656025,0
+TKO.US,D,20230905,000000,101.717,101.717,95.1104,98.8237,343432,0
+TKO.US,D,20230906,000000,99.4452,99.5346,96.819,98.7545,408246,0
+TKO.US,D,20230907,000000,98.0534,100.108,97.3819,98.1719,173618,0
+TKO.US,D,20230908,000000,99.7812,100.078,95.8906,96.8288,293095,0
+TKO.US,D,20230911,000000,98.2706,100.65,97.2831,99.3956,250664,0
+TKO.US,D,20230912,000000,100.73,102.572,98.7545,101.767,615729,0
+TKO.US,D,20230913,000000,103.198,103.198,98.7545,99.7433,1755430,0
+TKO.US,D,20230914,000000,99.8011,101.697,98.8335,99.5048,1175329,0
+TKO.US,D,20230915,000000,100.019,101.026,97.4213,98.8631,2484458,0
+TKO.US,D,20230918,000000,99.2587,103.159,99.2485,102.833,1242422,0
+TKO.US,D,20230919,000000,102.666,104.838,101.697,104.186,1296151,0
+TKO.US,D,20230920,000000,104.394,104.62,102.942,103.425,822772,0
+TKO.US,D,20230921,000000,94.9624,94.9624,83.7734,84.8994,5731578,0
+TKO.US,D,20230922,000000,85.3536,85.8571,82.0453,82.7464,1957268,0
+TKO.US,D,20230925,000000,82.3909,82.8254,80.7317,81.1466,1332089,0
+TKO.US,D,20230926,000000,80.475,81.028,79.4283,80.0504,1341921,0
+TKO.US,D,20230927,000000,80.3171,81.038,79.5319,79.8135,1270443,0
+TKO.US,D,20230928,000000,79.7048,81.4995,79.4283,81.4428,1105338,0
+TKO.US,D,20230929,000000,81.502,83.892,81.3047,83.0131,1240822,0
+TKO.US,D,20231002,000000,83.2994,84.208,81.8379,83.9414,1181450,0
+TKO.US,D,20231003,000000,83.4476,84.5141,83.0526,83.4378,1038450,0
+TKO.US,D,20231004,000000,83.181,83.181,81.0183,82.3909,989603,0
+TKO.US,D,20231005,000000,82.3317,84.0401,80.9984,81.1466,670147,0
+TKO.US,D,20231006,000000,80.9688,81.6799,79.9418,80.9688,577710,0
+TKO.US,D,20231009,000000,80.406,82.464,80.406,81.8873,469971,0
+TKO.US,D,20231010,000000,81.9267,82.2131,80.9984,81.038,450878,0
+TKO.US,D,20231011,000000,80.9688,80.9688,78.1445,79.2307,1835877,0
+TKO.US,D,20231012,000000,79.0924,79.774,78.421,78.9345,866123,0
+TKO.US,D,20231013,000000,79.7147,79.7344,76.6434,76.6631,1347123,0
+TKO.US,D,20231016,000000,77.2556,79.7442,77.2556,79.2999,1026899,0
+TKO.US,D,20231017,000000,78.6086,79.9023,78.3518,78.8753,1136375,0
+TKO.US,D,20231018,000000,78.0161,79.0529,75.8631,75.9126,580313,0
+TKO.US,D,20231019,000000,75.7842,77.0285,75.3596,75.6163,1493040,0
+TKO.US,D,20231020,000000,75.6459,77.0681,75.3596,76.9989,710874,0
+TKO.US,D,20231023,000000,76.2384,78.737,76.1101,77.858,724328,0
+TKO.US,D,20231024,000000,78.7765,79.527,77.4927,79.4974,1135583,0
+TKO.US,D,20231025,000000,77.7494,79.1518,77.0384,77.6605,477371,0
+TKO.US,D,20231026,000000,78.184,81.4724,77.6407,80.0998,1472591,0
+TKO.US,D,20231027,000000,81.512,84.3364,80.2973,80.9491,923567,0
+TKO.US,D,20231030,000000,81.3934,82.4699,80.5344,81.8773,555233,0
+TKO.US,D,20231031,000000,81.7885,82.1341,80.485,80.959,660599,0
+TKO.US,D,20231101,000000,81.0182,81.9663,80.406,81.3638,650737,0
+TKO.US,D,20231102,000000,82.075,83.2401,81.3096,82.4205,490104,0
+TKO.US,D,20231103,000000,83.9215,84.3858,82.8847,83.8723,649897,0
+TKO.US,D,20231106,000000,84.5437,84.5437,82.9834,83.5561,967934,0
+TKO.US,D,20231107,000000,83.3588,85.472,83.0131,84.5931,971051,0
+TKO.US,D,20231108,000000,85.5955,86.5781,83.2204,83.5464,1197387,0
+TKO.US,D,20231109,000000,84.4844,85.0277,83.576,83.8425,949971,0
+TKO.US,D,20231110,000000,76.278,78.7864,76.0411,78.2729,7330452,0
+TKO.US,D,20231113,000000,77.7988,79.3492,77.4037,78.9739,4298559,0
+TKO.US,D,20231114,000000,79.9911,79.9911,78.0557,78.9048,1871437,0
+TKO.US,D,20231115,000000,78.3124,78.4012,75.3102,77.078,2777123,0
+TKO.US,D,20231116,000000,77.0681,77.5421,76.5841,77.147,1377998,0
+TKO.US,D,20231117,000000,77.315,77.621,76.1428,77.3445,888741,0
+TKO.US,D,20231120,000000,77.3741,77.9963,75.5471,76.8903,1384137,0
+TKO.US,D,20231121,000000,76.9001,77.5623,76.5347,77.3347,1072970,0
+TKO.US,D,20231122,000000,77.2161,78.5493,76.92,77.4827,923631,0
+TKO.US,D,20231124,000000,77.1273,78.263,76.5348,77.5223,414270,0
+TKO.US,D,20231127,000000,77.2951,78.2729,77.1066,78.2431,2247942,0
+TKO.US,D,20231128,000000,78.2431,78.2431,76.6237,77.2064,934887,0
+TKO.US,D,20231129,000000,77.0285,77.5816,75.6658,76.7124,1077917,0
+TKO.US,D,20231130,000000,76.4458,76.92,75.3151,76.3668,1415601,0
+TKO.US,D,20231201,000000,76.1003,77.2754,75.4336,77.2655,779180,0
+TKO.US,D,20231204,000000,77.2556,77.2556,74.5004,74.5597,1232417,0
+TKO.US,D,20231205,000000,74.4115,74.4165,72.5154,73.029,1987746,0
+TKO.US,D,20231206,000000,73.2957,73.8289,72.2438,72.2587,1114367,0
+TKO.US,D,20231207,000000,72.5154,72.7031,71.439,71.8933,1089401,0
+TKO.US,D,20231208,000000,71.5575,73.0587,71.4341,72.8512,1048263,0
+TKO.US,D,20231211,000000,72.8512,73.1771,71.9624,72.387,1118241,0
+TKO.US,D,20231212,000000,72.5451,73.7993,71.7205,72.9005,1035969,0
+TKO.US,D,20231213,000000,72.8018,72.9104,71.4406,72.7131,1344756,0
+TKO.US,D,20231214,000000,73.6611,74.3621,73.3252,74.1943,1823037,0
+TKO.US,D,20231215,000000,74.0757,75.2213,73.6313,75.0435,2672571,0
+TKO.US,D,20231218,000000,75.3496,76.6334,74.6881,75.7348,1166908,0
+TKO.US,D,20231219,000000,74.856,78.4506,74.8362,78.0457,2157213,0
+TKO.US,D,20231220,000000,77.7198,78.7864,76.673,76.6928,973585,0
+TKO.US,D,20231221,000000,76.9791,78.2334,76.5248,78.0358,709932,0
+TKO.US,D,20231222,000000,78.5888,78.7962,77.5322,77.858,664697,0
+TKO.US,D,20231226,000000,77.779,79.0233,77.621,78.7271,1378246,0
+TKO.US,D,20231227,000000,78.9048,79.9911,78.9048,79.9813,744623,0
+TKO.US,D,20231228,000000,80.0208,80.8307,79.7837,80.4257,1029237,0
+TKO.US,D,20231229,000000,80.1689,80.8107,79.0924,80.564,939476,0
+TKO.US,D,20240102,000000,80.0109,80.485,78.8653,79.3395,778073,0
+TKO.US,D,20240103,000000,78.9345,79.2702,77.9568,78.3913,1032631,0
+TKO.US,D,20240104,000000,78.7765,79.0037,77.5717,77.8877,747703,0
+TKO.US,D,20240105,000000,77.7198,78.3518,77.1074,77.6507,1083993,0
+TKO.US,D,20240108,000000,78.0654,79.2505,77.4827,79.0827,1265697,0
+TKO.US,D,20240109,000000,79.0432,79.5122,78.4802,79.2505,658329,0
+TKO.US,D,20240110,000000,79.4184,79.7541,78.8653,79.5172,570585,0
+TKO.US,D,20240111,000000,79.7937,80.7664,79.0037,80.5838,842231,0
+TKO.US,D,20240112,000000,80.485,80.6034,75.9817,76.1594,1708666,0
+TKO.US,D,20240116,000000,76.1298,76.6928,75.014,75.9719,1403456,0
+TKO.US,D,20240117,000000,75.33,76.4755,75.2707,75.3695,671650,0
+TKO.US,D,20240118,000000,76.1594,76.199,74.4066,74.8955,959424,0
+TKO.US,D,20240119,000000,75.2509,77.1074,75.093,76.5841,1070218,0
+TKO.US,D,20240122,000000,76.9891,78.1494,76.4361,76.4458,889582,0
+TKO.US,D,20240123,000000,94.2513,94.7254,85.6697,88.5137,11967076,0
+TKO.US,D,20240124,000000,88.4543,89.1358,86.1337,86.8151,2736631,0
+TKO.US,D,20240125,000000,87.3681,88.3853,85.709,86.4201,1856487,0
+TKO.US,D,20240126,000000,86.6669,86.6768,84.6919,85.4621,1358740,0
+TKO.US,D,20240129,000000,83.9414,84.2771,81.428,81.6996,2988047,0
+TKO.US,D,20240130,000000,81.3737,84.8994,81.3737,83.9414,1962781,0
+TKO.US,D,20240131,000000,84.1783,84.435,82.3909,82.6476,982916,0
+TKO.US,D,20240201,000000,83.4179,84.7214,82.7464,84.4944,1001894,0
+TKO.US,D,20240202,000000,84.8994,84.8994,82.6592,84.0302,866469,0
+TKO.US,D,20240205,000000,83.8031,84.8203,83.2352,84.4844,1015802,0
+TKO.US,D,20240206,000000,85.8473,86.7459,84.929,86.0843,1198683,0
+TKO.US,D,20240207,000000,85.3831,86.9237,84.761,86.2127,1307281,0
+TKO.US,D,20240208,000000,86.5287,86.5509,84.3758,84.8597,945515,0
+TKO.US,D,20240209,000000,84.9388,85.4424,84.6623,85.0573,861413,0
+TKO.US,D,20240212,000000,86.5978,86.7361,85.63,85.9955,703746,0
+TKO.US,D,20240213,000000,85.5708,87.22,84.9436,86.4102,1478656,0
+TKO.US,D,20240214,000000,86.0151,86.8053,85.1263,86.4695,862259,0
+TKO.US,D,20240215,000000,86.7263,87.4717,85.5313,85.9165,1520694,0
+TKO.US,D,20240216,000000,85.551,85.9361,84.5634,84.5634,1036418,0
+TKO.US,D,20240220,000000,84.6425,85.867,84.435,84.6919,933519,0
+TKO.US,D,20240221,000000,84.5833,84.7742,83.3291,84.5043,1431234,0
+TKO.US,D,20240222,000000,84.5437,85.2153,84.2277,85.077,887468,0
+TKO.US,D,20240223,000000,85.4918,85.7189,84.2377,84.7413,869764,0
+TKO.US,D,20240226,000000,85.2053,85.324,83.3685,83.408,1188078,0
+TKO.US,D,20240227,000000,83.408,85.561,82.8847,85.2252,1015458,0
+TKO.US,D,20240228,000000,82.2131,85.6564,81.8675,81.8972,2145413,0
+TKO.US,D,20240229,000000,81.3837,84.1043,81.3293,82.6871,1150262,0
+TKO.US,D,20240301,000000,82.6675,82.8649,80.7644,81.2848,1122618,0
+TKO.US,D,20240304,000000,81.3144,82.1786,80.0604,80.6528,743010,0
+TKO.US,D,20240305,000000,77.868,80.5244,77.71,79.5764,3677850,0
+TKO.US,D,20240306,000000,79.9911,80.2874,77.947,78.3025,1459226,0
+TKO.US,D,20240307,000000,80.2381,80.8107,79.4678,79.606,1298969,0
+TKO.US,D,20240308,000000,79.2406,80.801,79.0037,80.3763,854254,0
+TKO.US,D,20240311,000000,80.8404,80.8404,79.4085,80.2874,1195709,0
+TKO.US,D,20240312,000000,79.4974,80.4257,79.2208,80.2677,914448,0
+TKO.US,D,20240313,000000,80.2874,80.5687,79.1123,79.7641,1857391,0
+TKO.US,D,20240314,000000,80.0702,80.4157,78.332,78.7073,1212011,0
+TKO.US,D,20240315,000000,79.3097,79.8529,78.4506,78.7962,1431128,0
+TKO.US,D,20240318,000000,78.8061,80.6528,78.658,79.8035,1356149,0
+TKO.US,D,20240319,000000,80.0404,80.6924,79.0333,80.0109,1048335,0
+TKO.US,D,20240320,000000,80.1394,86.4102,79.8776,86.2818,5006889,0
+TKO.US,D,20240321,000000,85.9165,86.3312,84.3859,85.3436,1616419,0
+TKO.US,D,20240322,000000,85.2252,86.4102,84.9684,85.551,1133482,0
+TKO.US,D,20240325,000000,85.7189,86.104,83.8228,84.7413,1545430,0
+TKO.US,D,20240326,000000,84.9585,85.3634,84.1537,85.1561,756532,0
+TKO.US,D,20240327,000000,85.5906,85.6992,84.4944,85.314,794457,0
+TKO.US,D,20240328,000000,85.6202,86.2423,84.8597,85.3337,745401,0
+TKO.US,D,20240401,000000,86.1139,86.4398,84.7017,85.1067,895971,0
+TKO.US,D,20240402,000000,85.0869,90.0049,83.9513,89.5013,4060915,0
+TKO.US,D,20240403,000000,88.3951,91.5652,87.9903,91.4664,3364600,0
+TKO.US,D,20240404,000000,91.585,92.5824,90.5776,90.6468,1111637,0
+TKO.US,D,20240405,000000,91.0714,91.8517,90.237,91.3577,799553,0
+TKO.US,D,20240408,000000,92.3353,94.9821,92.3353,94.676,1736380,0
+TKO.US,D,20240409,000000,95.1007,96.3646,94.4488,96.2857,1578782,0
+TKO.US,D,20240410,000000,96.1573,96.424,94.4884,96.335,849526,0
+TKO.US,D,20240411,000000,97.2534,97.2534,95.0661,96.4436,591779,0
+TKO.US,D,20240412,000000,98.0632,98.162,95.545,96.7793,1528320,0
+TKO.US,D,20240415,000000,97.3324,97.3324,95.1846,96.3844,1114759,0
+TKO.US,D,20240416,000000,95.93,96.503,94.5871,96.2166,818329,0
+TKO.US,D,20240417,000000,96.5623,97.6089,95.0512,95.1203,665316,0
+TKO.US,D,20240418,000000,95.9204,96.0683,94.0341,94.597,770164,0
+TKO.US,D,20240419,000000,94.3895,94.7352,93.3823,94.2908,799706,0
+TKO.US,D,20240422,000000,94.5574,94.824,93.3922,94.3106,1170633,0
+TKO.US,D,20240423,000000,94.1921,95.2784,94.0242,94.4686,534252,0
+TKO.US,D,20240424,000000,94.5476,95.5943,93.3229,94.6957,504479,0
+TKO.US,D,20240425,000000,93.718,95.5154,93.1453,95.0019,598525,0
+TKO.US,D,20240426,000000,95.456,95.777,93.9353,95.5549,428631,0
+TKO.US,D,20240429,000000,95.5549,96.019,94.5081,95.2882,614708,0
+TKO.US,D,20240430,000000,94.5574,95.0217,93.4513,93.4909,692165,0
+TKO.US,D,20240501,000000,93.5797,95.4364,93.5403,94.5179,846516,0
+TKO.US,D,20240502,000000,95.1401,95.466,94.0143,94.1427,619453,0
+TKO.US,D,20240503,000000,94.5377,97.7571,94.5377,97.0954,1340346,0
+TKO.US,D,20240506,000000,97.3029,99.0212,96.7793,97.2831,1124028,0
+TKO.US,D,20240507,000000,97.2733,97.8548,96.7793,97.5694,1068540,0
+TKO.US,D,20240508,000000,97.125,98.2459,96.2857,97.046,1330082,0
+TKO.US,D,20240509,000000,98.7545,99.6437,96.1573,96.977,1056881,0
+TKO.US,D,20240510,000000,97.4905,100.137,97.2929,98.7545,1228507,0
+TKO.US,D,20240513,000000,98.873,99.8011,97.7608,98.1521,708570,0
+TKO.US,D,20240514,000000,98.4483,101.213,98.2015,100.967,1039856,0
+TKO.US,D,20240515,000000,103.208,104.146,101.475,103.771,1080905,0
+TKO.US,D,20240516,000000,104.127,104.384,102.798,103.397,695993,0
+TKO.US,D,20240517,000000,103.94,104.66,103.218,104.037,525745,0
+TKO.US,D,20240520,000000,103.88,106.457,103.529,106.26,999378,0
+TKO.US,D,20240521,000000,105.599,107.367,105.52,106.19,964568,0
+TKO.US,D,20240522,000000,106.477,107.347,104.986,105.637,919944,0
+TKO.US,D,20240523,000000,105.54,105.855,103.643,104.424,546077,0
+TKO.US,D,20240524,000000,104.838,107.227,104.764,106.151,566459,0
+TKO.US,D,20240528,000000,106.16,107.493,105.475,107.257,1086926,0
+TKO.US,D,20240529,000000,106.863,109.134,106.358,107.473,649426,0
+TKO.US,D,20240530,000000,107.454,109.686,105.914,106.427,1121963,0
+TKO.US,D,20240531,000000,106.537,108.615,106.092,107.712,784324,0
+TKO.US,D,20240603,000000,109.607,109.607,106.155,106.833,738552,0
+TKO.US,D,20240604,000000,106.675,107.217,105.283,106.24,660438,0
+TKO.US,D,20240605,000000,106.245,107.109,105.816,105.944,841667,0
+TKO.US,D,20240606,000000,106.17,108.166,106.17,106.951,698121,0
+TKO.US,D,20240607,000000,106.25,107.297,105.969,106.427,509707,0
+TKO.US,D,20240610,000000,106.083,107.222,105.301,106.577,537882,0
+TKO.US,D,20240611,000000,106.102,107.109,104.886,106.33,777791,0
+TKO.US,D,20240612,000000,106.645,107.287,106.056,106.596,660304,0
+TKO.US,D,20240613,000000,106.073,106.256,104.871,106.092,480521,0
+TKO.US,D,20240614,000000,105.647,105.647,103.357,103.86,770593,0
+TKO.US,D,20240617,000000,103.643,104.779,99.5048,102.705,1498319,0
+TKO.US,D,20240618,000000,102.617,103.623,101.978,103.218,724995,0
+TKO.US,D,20240620,000000,103.159,104.75,102.112,104.057,938547,0
+TKO.US,D,20240621,000000,103.425,106.122,102.457,105.559,1502531,0
+TKO.US,D,20240624,000000,105.54,107.327,104.65,105.44,798163,0
+TKO.US,D,20240625,000000,105.599,105.806,104.59,105.776,658832,0
+TKO.US,D,20240626,000000,104.819,107.089,104.819,106.31,996806,0
+TKO.US,D,20240627,000000,106.437,106.922,105.746,106.684,385998,0
+TKO.US,D,20240628,000000,107.01,107.267,105.42,106.645,2557129,0
+TKO.US,D,20240701,000000,106.713,106.971,105.687,106.23,618922,0
+TKO.US,D,20240702,000000,106.457,108.788,106.132,108.778,685025,0
+TKO.US,D,20240703,000000,109.203,111.527,109.203,111.119,640114,0
+TKO.US,D,20240705,000000,111.158,111.889,109.39,109.4,1489558,0
+TKO.US,D,20240708,000000,109.776,111.472,109.4,110.783,573456,0
+TKO.US,D,20240709,000000,110.93,111.523,109.223,109.37,411776,0
+TKO.US,D,20240710,000000,109.263,110.3,108.288,108.6,516736,0
+TKO.US,D,20240711,000000,109.015,109.81,108.284,108.57,559027,0
+TKO.US,D,20240712,000000,109.4,110.344,108.57,109.676,602988,0
+TKO.US,D,20240715,000000,109.835,110.002,105.075,105.214,1237189,0
+TKO.US,D,20240716,000000,105.589,106.349,104.394,105.46,1125309,0
+TKO.US,D,20240717,000000,104.769,105.224,103.267,103.514,700854,0
+TKO.US,D,20240718,000000,104.67,105.351,104.122,104.344,956170,0
+TKO.US,D,20240719,000000,104.74,104.759,102.724,103.041,689276,0
+TKO.US,D,20240722,000000,104.58,104.936,103.465,104.314,559868,0
+TKO.US,D,20240723,000000,104.374,105.283,103.88,104.265,728554,0
+TKO.US,D,20240724,000000,103.762,106.723,103.372,105.717,723207,0
+TKO.US,D,20240725,000000,105.894,107.939,105.301,106.358,649654,0
+TKO.US,D,20240726,000000,107.099,108.117,105.786,106.31,552397,0
+TKO.US,D,20240729,000000,106.763,107.327,106.368,106.932,583531,0
+TKO.US,D,20240730,000000,106.723,108.7,106.398,108.373,740047,0
+TKO.US,D,20240731,000000,104.68,108.7,103.455,107.988,1572497,0
+TKO.US,D,20240801,000000,108.027,108.926,105.983,108.047,838209,0
+TKO.US,D,20240802,000000,107.079,108.373,106.013,106.507,588384,0
+TKO.US,D,20240805,000000,102.724,106.245,101.184,106.16,600340,0
+TKO.US,D,20240806,000000,106.547,108.926,106.33,107.682,1287778,0
+TKO.US,D,20240807,000000,107.84,109.084,107.357,108.137,1279011,0
+TKO.US,D,20240808,000000,110.98,118.584,110.98,115.464,2563438,0
+TKO.US,D,20240809,000000,117.033,118.446,113.883,116.204,1304766,0
+TKO.US,D,20240812,000000,117.3,118.565,115.755,118.506,803333,0
+TKO.US,D,20240813,000000,118.506,118.9,116.56,117.223,664685,0
+TKO.US,D,20240814,000000,117.043,118.623,115.84,117.252,591098,0
+TKO.US,D,20240815,000000,117.459,117.755,115.07,115.652,714765,0
+TKO.US,D,20240816,000000,115.81,117.073,113.33,115.336,994943,0
+TKO.US,D,20240819,000000,115.474,116.856,115.474,116.51,438245,0
+TKO.US,D,20240820,000000,117.893,118.033,116.223,117.389,764120,0
+TKO.US,D,20240821,000000,117.449,119.196,117.243,118.289,572470,0
+TKO.US,D,20240822,000000,118.229,118.357,115.919,116.293,464440,0
+TKO.US,D,20240823,000000,116.747,116.989,114.733,116.56,978465,0
+TKO.US,D,20240826,000000,116.53,116.901,115.72,115.78,686519,0
+TKO.US,D,20240827,000000,115.366,116.737,115.146,116.52,921413,0
+TKO.US,D,20240828,000000,115.947,116.393,115.236,116.136,389918,0
+TKO.US,D,20240829,000000,116.57,116.886,115.146,115.266,587566,0
+TKO.US,D,20240830,000000,115.73,117.063,115.484,116.757,516612,0
+TKO.US,D,20240903,000000,116.026,117.883,115.493,116.57,501250,0
+TKO.US,D,20240904,000000,115.937,119.137,115.937,116.49,755130,0
+TKO.US,D,20240905,000000,117.093,117.093,114.25,114.743,616673,0
+TKO.US,D,20240906,000000,115.08,115.82,113.587,114.003,571546,0
+TKO.US,D,20240909,000000,114.299,115.523,113.35,113.519,720094,0
+TKO.US,D,20240910,000000,113.933,114.022,111.919,112.383,993057,0
+TKO.US,D,20240911,000000,112.333,113.32,111.75,112.273,567711,0
+TKO.US,D,20240912,000000,112.579,113.883,112.214,113.557,494790,0
+TKO.US,D,20240913,000000,114.062,115.231,113.35,113.903,831027,0
+TKO.US,D,20240916,000000,113.33,116.146,113.33,115.8,1168532,0
+TKO.US,D,20240917,000000,116.046,119.67,116.046,119.522,1071788,0
+TKO.US,D,20240918,000000,119.986,122.445,119.385,120.926,1072087,0
+TKO.US,D,20240919,000000,122.259,123.926,121.536,122.949,1059828,0
+TKO.US,D,20240920,000000,122.949,123.206,119.67,120.422,3076290,0
+TKO.US,D,20240923,000000,120.906,121.113,118.969,120.48,714528,0
+TKO.US,D,20240924,000000,121.202,121.241,119.74,120.372,1447930,0
+TKO.US,D,20240925,000000,120.49,121.182,119.079,119.602,904684,0
+TKO.US,D,20240926,000000,120.244,122.229,119.176,122.159,668154,0
+TKO.US,D,20240927,000000,122.455,123.582,121.873,123.443,469442,0
+TKO.US,D,20240930,000000,123.587,123.849,122.079,122.169,630317,0
+TKO.US,D,20241001,000000,122.564,123.029,119.81,120.736,1205039,0
+TKO.US,D,20241002,000000,121.27,122.879,120.746,122.535,551312,0
+TKO.US,D,20241003,000000,122.593,124.935,121.546,124.816,684171,0
+TKO.US,D,20241004,000000,125.152,126.712,125.032,125.556,890013,0
+TKO.US,D,20241007,000000,125.042,125.112,123.863,124.559,468918,0
+TKO.US,D,20241008,000000,124.48,125.907,123.956,125.418,419391,0
+TKO.US,D,20241009,000000,125.516,126.692,125.132,125.783,496614,0
+TKO.US,D,20241010,000000,125.616,126.011,124.766,125.31,359982,0
+TKO.US,D,20241011,000000,124.993,126.574,124.993,125.932,441375,0
+TKO.US,D,20241014,000000,125.822,126.431,124.579,124.736,282355,0
+TKO.US,D,20241015,000000,124.431,125.378,123.641,123.799,565839,0
+TKO.US,D,20241016,000000,124.836,126.544,124.402,126.07,558046,0
+TKO.US,D,20241017,000000,126.791,127.453,125.725,126.436,387992,0
+TKO.US,D,20241018,000000,126.909,129.319,125.972,128.312,776879,0
+TKO.US,D,20241021,000000,128.085,128.878,127.048,127.265,364505,0
+TKO.US,D,20241022,000000,127.166,127.955,126.546,126.899,541225,0
+TKO.US,D,20241023,000000,126.119,127.058,124.263,124.431,676939,0
+TKO.US,D,20241024,000000,117.518,120.372,112.926,113.567,4022045,0
+TKO.US,D,20241025,000000,113.459,115.572,113.272,113.814,1050937,0
+TKO.US,D,20241028,000000,114.624,115.186,112.589,114.802,1005667,0
+TKO.US,D,20241029,000000,115.523,115.523,113.469,114.426,1426704,0
+TKO.US,D,20241030,000000,114.17,116.026,113.776,115.266,1608526,0
+TKO.US,D,20241031,000000,115.128,115.869,114.743,115.316,646669,0
+TKO.US,D,20241101,000000,115.937,117.667,114.762,117.587,1235346,0
+TKO.US,D,20241104,000000,117.459,118.397,115.899,116.699,766685,0
+TKO.US,D,20241105,000000,116.777,117.667,116.442,117.409,811199,0
+TKO.US,D,20241106,000000,119.996,120.417,117.233,118.723,1834203,0
+TKO.US,D,20241107,000000,116.926,118.683,113.686,116.412,1791494,0
+TKO.US,D,20241108,000000,116.47,118.935,115.622,118.683,626028,0
+TKO.US,D,20241111,000000,119.256,119.433,117.043,117.557,570625,0
+TKO.US,D,20241112,000000,118.643,118.643,114.475,115,571372,0
+TKO.US,D,20241113,000000,115.246,117.657,115,116.333,601176,0
+TKO.US,D,20241114,000000,116.333,117.133,114.329,116.303,570062,0
+TKO.US,D,20241115,000000,115.76,118.476,115.136,117.755,715032,0
+TKO.US,D,20241118,000000,118.436,124.441,118.436,123.453,1126906,0
+TKO.US,D,20241119,000000,123.315,129.329,122.002,129.259,1144383,0
+TKO.US,D,20241120,000000,130.089,132.439,128.544,131.136,1644243,0
+TKO.US,D,20241121,000000,131.581,135.541,131.057,135.186,1273854,0
+TKO.US,D,20241122,000000,135.283,137.357,133.053,134.079,1424138,0
+TKO.US,D,20241125,000000,134.454,135.976,133.413,135.087,1150530,0
+TKO.US,D,20241126,000000,135.648,136.844,133.892,135.571,918909,0
+TKO.US,D,20241127,000000,136.197,137.714,135.591,136.488,838996,0
+TKO.US,D,20241129,000000,137.362,137.714,136.103,136.242,315639,0
+TKO.US,D,20241202,000000,135.708,136.439,133.22,133.269,761503,0
+TKO.US,D,20241203,000000,132.183,135.551,131.975,135.333,743390,0
+TKO.US,D,20241204,000000,135.837,137.505,135.087,136.36,1011531,0
+TKO.US,D,20241205,000000,136.503,143.806,135.946,142.365,2131287,0
+TKO.US,D,20241206,000000,143.299,143.876,141.091,142.295,1409547,0
+TKO.US,D,20241209,000000,142.473,143.841,136.745,137.98,902924,0
+TKO.US,D,20241210,000000,138.967,140.004,138.089,139.244,794557,0
+TKO.US,D,20241211,000000,139.935,141.1,138.859,139.57,911636,0
+TKO.US,D,20241212,000000,141.155,142.601,140.607,141.643,885557,0
+TKO.US,D,20241213,000000,141.95,142.157,139.402,140.153,865962,0
+TKO.US,D,20241216,000000,141.713,147.54,140.301,145.218,1778078,0
+TKO.US,D,20241217,000000,145.169,146.72,143.59,145.417,1352554,0
+TKO.US,D,20241218,000000,146.528,146.528,139.698,140.37,878652,0
+TKO.US,D,20241219,000000,145.514,145.514,139.55,142,1124773,0
+TKO.US,D,20241220,000000,141.688,142.63,138.256,141.753,1700840,0
+TKO.US,D,20241223,000000,141.753,142.117,139.461,139.985,477505,0
+TKO.US,D,20241224,000000,140.053,143.43,140.023,143.056,283046,0
+TKO.US,D,20241226,000000,142.177,143.066,141.623,142.937,438737,0
+TKO.US,D,20241227,000000,141.228,142.493,140.537,142.226,364572,0
+TKO.US,D,20241230,000000,140.542,142.611,139.658,141.584,711427,0
+TKO.US,D,20241231,000000,141.703,142.226,140.301,140.34,587360,0
+TKO.US,D,20250102,000000,140.977,142.044,139.653,140.953,409500,0
+TKO.US,D,20250103,000000,140.478,141.85,139.274,140.627,630837,0
+TKO.US,D,20250106,000000,142.065,142.065,138.419,139.867,750408,0
+TKO.US,D,20250107,000000,143.108,145.608,139.5,140.043,923816,0
+TKO.US,D,20250108,000000,140.004,144.685,137.88,140.567,987840,0
+TKO.US,D,20250110,000000,141.412,144.557,137.871,138.434,1060233,0
+TKO.US,D,20250113,000000,136.311,141.713,135.787,140.607,704201,0
+TKO.US,D,20250114,000000,141.565,142.74,140.696,141.327,618321,0
+TKO.US,D,20250115,000000,142.216,142.655,139.185,142.117,703088,0
+TKO.US,D,20250116,000000,142.207,143.194,139.767,140.033,618882,0
+TKO.US,D,20250117,000000,140.232,142.207,139.52,140.428,813433,0
+TKO.US,D,20250121,000000,140.458,142.897,139.887,142.73,718019,0
+TKO.US,D,20250122,000000,143.45,144.532,140.617,141.15,690800,0
+TKO.US,D,20250123,000000,144.725,151.973,144.725,150.077,1992150,0
+TKO.US,D,20250124,000000,149.179,152.329,149.179,151.173,969715,0
+TKO.US,D,20250127,000000,149.974,152.17,148.419,151.539,781410,0
+TKO.US,D,20250128,000000,153.153,157.543,152.22,156.467,1189305,0
+TKO.US,D,20250129,000000,156.501,157.188,152.636,154.966,751673,0
+TKO.US,D,20250130,000000,156.862,157.73,154.966,155.509,507987,0
+TKO.US,D,20250131,000000,157.024,157.336,152.842,153.276,816879,0
+TKO.US,D,20250203,000000,150.752,157.039,150.679,155.093,911928,0
+TKO.US,D,20250204,000000,156.073,157.019,154.338,155.775,742824,0
+TKO.US,D,20250205,000000,157.987,159.262,155.233,159.016,916255,0
+TKO.US,D,20250206,000000,158.996,159.459,157.582,159.202,662861,0
+TKO.US,D,20250207,000000,159.883,166.155,159.883,164.298,2494799,0
+TKO.US,D,20250210,000000,165.908,172.425,164.239,170.954,2024636,0
+TKO.US,D,20250211,000000,169.572,175.911,168.603,174.332,1871560,0
+TKO.US,D,20250212,000000,169.452,175.684,168.97,174.44,1578269,0
+TKO.US,D,20250213,000000,174.508,176.86,171.536,172.317,2502060,0
+TKO.US,D,20250214,000000,172.327,175.003,169.606,173.314,1471895,0
+TKO.US,D,20250218,000000,173.562,174.781,169.374,169.927,1132943,0
+TKO.US,D,20250219,000000,169.764,169.764,161.217,164.496,1912646,0
+TKO.US,D,20250220,000000,164.57,164.614,159.459,161.769,1050139,0
+TKO.US,D,20250221,000000,163.182,163.438,155.746,156.843,1736046,0
+TKO.US,D,20250224,000000,157.019,161.395,156.339,158.758,1149942,0
+TKO.US,D,20250225,000000,158.006,158.58,152.96,154.076,1794861,0
+TKO.US,D,20250226,000000,155.597,159.247,154.482,157.563,1173523,0
+TKO.US,D,20250227,000000,151.677,152.16,143.455,148.36,3984993,0
+TKO.US,D,20250228,000000,147.39,151.143,145.87,148.764,1362056,0
+TKO.US,D,20250303,000000,150.013,152.394,145.583,145.949,1225000,0
+TKO.US,D,20250304,000000,143.313,146.582,141.14,144.873,1822815,0
+TKO.US,D,20250305,000000,146.423,151.818,145.387,150.403,1667297,0
+TKO.US,D,20250306,000000,148.759,150.59,144.103,145.159,1938130,0
+TKO.US,D,20250307,000000,144.181,144.754,136.913,141.94,2600788,0
+TKO.US,D,20250310,000000,137.704,142.927,135.916,140.35,2487609,0
+TKO.US,D,20250311,000000,142.949,147.4,140.627,143.342,2083271,0
+TKO.US,D,20250312,000000,145.1,147.203,143.164,145.437,1258374,0
+TKO.US,D,20250313,000000,144.908,144.908,138.187,139.095,2257288,0
+TKO.US,D,20250314,000000,141.576,144.175,136.724,138.254,2507042,0
+TKO.US,D,20250317,000000,139.541,145.591,139.056,144.205,2352760,0
+TKO.US,D,20250318,000000,143.383,145.288,141.7,144.047,1409141,0
+TKO.US,D,20250319,000000,144.344,149.444,143.086,148.385,1441413,0
+TKO.US,D,20250320,000000,147.048,150.424,147.043,148.929,1785515,0
+TKO.US,D,20250321,000000,147.77,149.76,146.74,148.414,19283307,0
+TKO.US,D,20250324,000000,149.662,151.821,145.314,151.414,2206636,0
+TKO.US,D,20250325,000000,151.082,153.325,148.142,153.088,1251263,0
+TKO.US,D,20250326,000000,154.026,156.454,152.623,153.098,1052860,0
+TKO.US,D,20250327,000000,152.973,152.973,150.142,150.394,1029453,0
+TKO.US,D,20250328,000000,150.434,150.839,146.533,148.235,1155845,0
+TKO.US,D,20250331,000000,146.393,151.968,145.255,151.316,2777058,0
+TKO.US,D,20250401,000000,151.176,152.633,148.205,151.493,973433,0
+TKO.US,D,20250402,000000,151.761,157.444,150.631,157.028,1804451,0
+TKO.US,D,20250403,000000,151.433,156.593,148.82,148.968,1542331,0
+TKO.US,D,20250404,000000,143.582,145.473,138.046,138.214,2379289,0
+TKO.US,D,20250407,000000,133.58,143.874,131.769,139.799,1788630,0
+TKO.US,D,20250408,000000,145.444,146.246,135.783,137.601,1360082,0
+TKO.US,D,20250409,000000,136.57,148.83,134.778,147.087,1653613,0
+TKO.US,D,20250410,000000,145.066,145.77,139.68,143.671,1117026,0
+TKO.US,D,20250411,000000,143.69,144.487,140.373,142.937,1246062,0
+TKO.US,D,20250414,000000,145.656,148.681,144.287,146.681,913461,0
+TKO.US,D,20250415,000000,147.914,149.324,146.453,148.185,804767,0
+TKO.US,D,20250416,000000,148.107,149.384,144.909,146.513,733592,0
+TKO.US,D,20250417,000000,147.33,148.84,145.933,147.76,712705,0
+TKO.US,D,20250421,000000,146.101,147.928,140.056,141.69,1204045,0
+TKO.US,D,20250422,000000,143.582,146.978,142.591,146.681,1147894,0
+TKO.US,D,20250423,000000,149.522,153.003,148.285,149.512,1079862,0
+TKO.US,D,20250424,000000,149.884,155.054,149.592,153.76,1019912,0
+TKO.US,D,20250425,000000,153.235,155.899,152.785,155.564,1444733,0
+TKO.US,D,20250428,000000,156.628,159.622,156.144,158.86,1305217,0
+TKO.US,D,20250429,000000,158.475,161.736,157.501,161.366,1026763,0
+TKO.US,D,20250430,000000,158.95,162.109,157.473,161.316,912164,0
+TKO.US,D,20250501,000000,162.336,163.94,160.949,161.564,1191679,0
+TKO.US,D,20250502,000000,162.786,165.282,161.989,164.802,1048712,0
+TKO.US,D,20250505,000000,160.667,166.277,160.297,165.197,748518,0
+TKO.US,D,20250506,000000,164,166.911,163.292,166.297,731480,0
+TKO.US,D,20250507,000000,166.465,168.793,165.872,168.02,1400777,0
+TKO.US,D,20250508,000000,168.584,169.585,166.564,167.307,1476938,0
+TKO.US,D,20250509,000000,169.901,170.753,157.276,158.098,1886078,0
+TKO.US,D,20250512,000000,161.227,161.602,157.118,159.029,1308004,0
+TKO.US,D,20250513,000000,160.079,163.593,159.515,162.871,943984,0
+TKO.US,D,20250514,000000,163.603,163.603,159.979,160.623,806557,0
+TKO.US,D,20250515,000000,160.252,161.217,157.698,159.88,875356,0
+TKO.US,D,20250516,000000,160.653,162.543,160.222,161.881,756187,0
+TKO.US,D,20250519,000000,160.717,163.875,160.079,162.386,739690,0
+TKO.US,D,20250520,000000,162.505,162.505,160.653,161.148,491537,0
+TKO.US,D,20250521,000000,159.979,161.247,157.9,158.275,659586,0
+TKO.US,D,20250522,000000,158.295,158.335,153.265,154.702,1475310,0
+TKO.US,D,20250523,000000,153.582,156.959,153.435,156.176,1327989,0
+TKO.US,D,20250527,000000,158.43,158.558,156.871,157.396,1825663,0
+TKO.US,D,20250528,000000,157.066,158.097,156.276,157.256,590753,0
+TKO.US,D,20250529,000000,157.396,158.128,154.375,155.207,696367,0
+TKO.US,D,20250530,000000,154.597,156.711,153.563,156.266,829544,0
+TKO.US,D,20250602,000000,155.919,158.138,154.899,157.989,807402,0
+TKO.US,D,20250603,000000,158.208,162.054,157.965,161.514,909203,0
+TKO.US,D,20250604,000000,161.999,164.485,159.762,164.277,824854,0
+TKO.US,D,20250605,000000,166.445,168.148,165.148,167.267,880422,0
+TKO.US,D,20250606,000000,168.337,168.337,164.089,164.316,797404,0
+TKO.US,D,20250609,000000,164.644,165.272,160.936,161.731,665425,0
+TKO.US,D,20250610,000000,162.133,163.683,160.217,162.989,842860,0
+TKO.US,D,20250611,000000,162.989,163.884,162.014,163.307,548248,0
+TKO.US,D,20250612,000000,162.891,163.673,161.721,162.326,498066,0
+TKO.US,D,20250613,000000,161.314,163.021,159.736,161.86,506956,0
+TKO.US,D,20250616,000000,162.316,167.815,162.316,167.15,903403,0
+TKO.US,D,20250617,000000,166.649,166.713,164.648,166.703,872034,0
+TKO.US,D,20250618,000000,167.428,177.343,166.981,174.633,1875964,0
+TKO.US,D,20250620,000000,176.688,177.383,172.102,173.651,2906533,0
+TKO.US,D,20250623,000000,173.745,174.708,170.485,174.217,733464,0
+TKO.US,D,20250624,000000,175.333,175.896,172.996,175.566,775357,0
+TKO.US,D,20250625,000000,176.003,176.003,173.125,173.631,610061,0
+TKO.US,D,20250626,000000,174.236,175.348,171.934,174.842,834962,0
+TKO.US,D,20250627,000000,175.666,178.048,174.891,178.008,2299919,0
+TKO.US,D,20250630,000000,179.249,181.233,177.323,180.589,1056009,0
+TKO.US,D,20250701,000000,179.566,179.983,171.368,174.296,1178137,0
+TKO.US,D,20250702,000000,174.117,176.668,173.497,176.132,742157,0
+TKO.US,D,20250703,000000,175.953,177.283,174.931,175.815,408953,0
+TKO.US,D,20250707,000000,175.795,175.881,173.244,175.021,573168,0
+TKO.US,D,20250708,000000,174.127,174.574,168.222,171.676,1052634,0
+TKO.US,D,20250709,000000,170.683,171.656,169.254,170.514,731193,0
+TKO.US,D,20250710,000000,170.038,171.745,167.864,171.596,909655,0
+TKO.US,D,20250711,000000,170.361,171.608,167.1,170.713,710189,0
+TKO.US,D,20250714,000000,170.857,175.189,170.857,173.174,763139,0
+TKO.US,D,20250715,000000,173.155,173.562,167.055,167.527,994007,0
+TKO.US,D,20250716,000000,168.048,168.311,162.544,167.864,913159,0
+TKO.US,D,20250717,000000,168.023,168.554,166.256,168.083,857370,0
+TKO.US,D,20250718,000000,169.08,171.11,166.158,169.512,958191,0
+TKO.US,D,20250721,000000,169.651,170.495,167.1,167.438,867494,0
+TKO.US,D,20250722,000000,166.743,167.646,165.199,165.244,768350,0
+TKO.US,D,20250723,000000,165.413,166.624,164.024,166.455,526098,0
+TKO.US,D,20250724,000000,166.584,167.14,162.436,166.743,822647,0
+TKO.US,D,20250725,000000,166.728,169.056,166.128,168.778,630996,0
+TKO.US,D,20250728,000000,168.748,169.77,166.634,169.462,538885,0
+TKO.US,D,20250729,000000,169.522,169.701,165.497,166.892,533567,0
+TKO.US,D,20250730,000000,166.182,168.063,165.194,166.554,535078,0
+TKO.US,D,20250731,000000,167.14,168.39,166.361,166.753,670164,0
+TKO.US,D,20250801,000000,166.693,167.289,163.07,164.371,681056,0
+TKO.US,D,20250804,000000,165.916,167.026,164.282,164.52,635610,0
+TKO.US,D,20250805,000000,165.214,165.904,161.369,162.227,771286,0
+TKO.US,D,20250806,000000,166.133,166.138,152.898,154.446,2680706,0
+TKO.US,D,20250807,000000,155.826,160.47,151.15,159.538,1923677,0
+TKO.US,D,20250808,000000,159.959,164.268,159.23,162.068,1551533,0
+TKO.US,D,20250811,000000,162.982,180.142,162.773,178.653,2675011,0
+TKO.US,D,20250812,000000,179.645,185.611,177.482,184.628,1250215,0
+TKO.US,D,20250813,000000,185.611,190.077,184.464,189.849,1358913,0
+TKO.US,D,20250814,000000,188.657,193.303,188.657,189.571,1178453,0
+TKO.US,D,20250815,000000,190.737,191.264,187.03,187.437,724681,0
+TKO.US,D,20250818,000000,186.906,187.006,182.901,184.171,712178,0
+TKO.US,D,20250819,000000,183.685,185.511,182.087,183.517,643929,0
+TKO.US,D,20250820,000000,183.328,183.467,178.653,181.243,759626,0
+TKO.US,D,20250821,000000,181.095,183.169,181.095,182.861,439121,0
+TKO.US,D,20250822,000000,182.976,186.586,182.976,184.777,780074,0
+TKO.US,D,20250825,000000,184.867,184.867,181.949,182.345,651906,0
+TKO.US,D,20250826,000000,183.279,184.579,180.083,183.775,756161,0
+TKO.US,D,20250827,000000,183.502,185.749,183.04,184.261,540212,0
+TKO.US,D,20250828,000000,184.082,188.777,183.913,188.717,807743,0
+TKO.US,D,20250829,000000,188.36,188.857,186.941,188.141,563374,0
+TKO.US,D,20250902,000000,185.879,188.607,183.288,183.963,686862,0
+TKO.US,D,20250903,000000,185.363,188.161,183.923,185.213,699903,0
+TKO.US,D,20250904,000000,185.213,189.203,184.648,188.657,792401,0
+TKO.US,D,20250905,000000,189.173,194.167,189.173,192.549,718549,0
+TKO.US,D,20250908,000000,193.496,199.208,193.1,198.97,1106776,0
+TKO.US,D,20250909,000000,197.025,197.293,191.397,194.961,800857,0
+TKO.US,D,20250910,000000,195.998,196.033,191.775,193.669,606539,0
+TKO.US,D,20250911,000000,194.821,201.65,193.509,200.727,984398,0
+TKO.US,D,20250912,000000,200.479,202.573,199.199,200.925,903901,0
+TKO.US,D,20250915,000000,200.208,211.695,200.208,203.725,2311095,0
+TKO.US,D,20250916,000000,203.466,203.466,199.092,199.54,3271300,0
+TKO.US,D,20250917,000000,201.374,203.331,199.65,200.626,1941143,0
+TKO.US,D,20250918,000000,202.185,202.649,199.252,202.041,1325231,0
+TKO.US,D,20250919,000000,202.24,202.599,200.228,200.357,2060434,0
+TKO.US,D,20250922,000000,199.61,200.507,196.771,198.923,1667766,0
+TKO.US,D,20250923,000000,199.506,202.081,198.923,201.533,1838051,0
+TKO.US,D,20250924,000000,201.274,202.22,194.948,195.057,1966204,0
+TKO.US,D,20250925,000000,195.057,195.829,193.931,195.057,916079,0
+TKO.US,D,20250926,000000,195.565,199.271,195.451,198.295,1012012,0
+TKO.US,D,20250929,000000,200.243,205.498,198.167,204.562,1844602,0
+TKO.US,D,20250930,000000,204.721,207.7,201.015,201.204,3172489,0
+TKO.US,D,20251001,000000,199.331,200.347,192.938,198.016,1490952,0
+TKO.US,D,20251002,000000,198.714,198.758,195.78,197.259,1274315,0
+TKO.US,D,20251003,000000,197.941,199.012,195.715,196.611,985466,0
+TKO.US,D,20251006,000000,197.767,197.847,193.387,197.408,1579017,0
+TKO.US,D,20251007,000000,197.423,202.489,197.159,197.219,1159159,0
+TKO.US,D,20251008,000000,198.534,199.082,193.364,193.423,1246193,0
+TKO.US,D,20251009,000000,194.22,194.22,185.234,185.772,1126654,0
+TKO.US,D,20251010,000000,185.772,190.101,185.404,186.35,1427464,0
+TKO.US,D,20251013,000000,188.472,190.22,187.117,187.894,901995,0
+TKO.US,D,20251014,000000,186.45,192.347,186.021,189.259,704013,0
+TKO.US,D,20251015,000000,190.724,191.531,189.598,190.494,1380406,0
+TKO.US,D,20251016,000000,192.796,192.796,187.047,187.127,1408497,0
+TKO.US,D,20251017,000000,187.516,189.847,186.38,188.572,854047,0
+TKO.US,D,20251020,000000,189.927,190.644,186.031,186.121,1132943,0
+TKO.US,D,20251021,000000,186.798,188.572,185.384,185.463,956552,0
+TKO.US,D,20251022,000000,185.817,186.898,183.59,186.27,1021297,0
+TKO.US,D,20251023,000000,186.549,187.854,185.663,186.151,1089316,0
+TKO.US,D,20251024,000000,186.29,189.593,186.041,186.151,763195,0
+TKO.US,D,20251027,000000,187.047,188.786,186.31,186.808,1207185,0
+TKO.US,D,20251028,000000,186.659,187.187,185.045,186.748,604689,0
+TKO.US,D,20251029,000000,186.489,188.871,185.543,185.902,1117603,0
+TKO.US,D,20251030,000000,185.64,189.289,185.304,187.077,863961,0
+TKO.US,D,20251031,000000,187.69,190.126,187.521,187.695,1107619,0
+TKO.US,D,20251103,000000,187.062,189.164,185.364,187.008,1494950,0
+TKO.US,D,20251104,000000,185.807,187.526,183.69,186.649,1296872,0
+TKO.US,D,20251105,000000,186.719,189.523,185.065,186.539,1581647,0
+TKO.US,D,20251106,000000,185.179,187.366,176.741,180.323,3371851,0
+TKO.US,D,20251107,000000,179.924,182.509,178.549,181.877,1174546,0
+TKO.US,D,20251110,000000,182.579,184.039,176.96,178.499,1384179,0
+TKO.US,D,20251111,000000,179.082,179.605,176.452,179.008,976242,0
+TKO.US,D,20251112,000000,178.94,181.148,178.94,181,744131,0
+TKO.US,D,20251113,000000,180.701,186.305,179.027,181.956,1130725,0
+TKO.US,D,20251114,000000,181.02,184.138,180.343,183.401,1164020,0
+TKO.US,D,20251117,000000,183.795,184.288,180.323,184.059,2263371,0
+TKO.US,D,20251118,000000,184.258,186.27,180.781,185.862,1794640,0
+TKO.US,D,20251119,000000,186.589,190.385,186.43,187.665,1197794,0
+TKO.US,D,20251120,000000,189.06,189.538,175.72,175.829,1423038,0
+TKO.US,D,20251121,000000,176.173,179.565,175.341,177.503,1056364,0
+TKO.US,D,20251124,000000,178.25,181.947,176.806,180.97,1052071,0
+TKO.US,D,20251125,000000,181.927,187.63,181.329,186.719,1113750,0
+TKO.US,D,20251126,000000,187.55,193.364,187.326,192.646,877052,0
+TKO.US,D,20251128,000000,191.899,194.131,189.518,193.164,701941,0
+TKO.US,D,20251201,000000,192.059,193.423,191.351,193.254,840582,0
+TKO.US,D,20251202,000000,193.154,195.227,191.77,193.912,1004034,0
+TKO.US,D,20251203,000000,194.405,195.685,192.866,194.171,1323771,0
+TKO.US,D,20251204,000000,194.547,200.327,193.852,200.118,663454,0
+TKO.US,D,20251205,000000,200.188,201.842,199.002,201.463,811308,0
+TKO.US,D,20251208,000000,201.742,205.926,200.088,203.057,1105904,0
+TKO.US,D,20251209,000000,203.994,204.671,195.785,196.372,1222160,0
+TKO.US,D,20251210,000000,196.263,199.53,189.498,196.203,2342552,0
+TKO.US,D,20251211,000000,194.958,204.91,193.588,203.535,1116236,0
+TKO.US,D,20251212,000000,203.964,208.945,203.745,207.64,1147682,0
+TKO.US,D,20251215,000000,206.965,208.48,201.6,207.45,1682163,0
+TKO.US,D,20251216,000000,207.785,213.228,207.785,210.65,1654507,0
+TKO.US,D,20251217,000000,210.985,216.14,210.61,211.62,1212347,0
+TKO.US,D,20251218,000000,212.43,215.41,210.87,211.61,1298403,0
+TKO.US,D,20251219,000000,211.28,215.17,211.06,213.44,3058870,0
+TKO.US,D,20251222,000000,214.005,216.41,212.8,215.49,801345,0
+TKO.US,D,20251223,000000,216.02,217.51,215.06,215.7,556612,0
+TKO.US,D,20251224,000000,216.355,218.11,215.57,217.98,197934,0
+TKO.US,D,20251226,000000,217.16,217.96,216.4,217.44,393670,0
+TKO.US,D,20251229,000000,217.91,217.91,215.851,216.11,893743,0
+TKO.US,D,20251230,000000,214.38,216.51,213.64,214.17,694243,0
+TKO.US,D,20251231,000000,214.26,214.735,208.15,209,765699,0
+TKO.US,D,20260102,000000,209.58,211.37,206.36,206.94,1131608,0
+TKO.US,D,20260105,000000,205.975,205.975,202.32,203.65,1279611,0
+TKO.US,D,20260106,000000,203.65,204.47,201.38,202.81,1052966,0
+TKO.US,D,20260107,000000,202.9825,203.37,200.59,202.91,824926,0
+TKO.US,D,20260108,000000,201.995,202.44,199.03,202.09,673831,0
+TKO.US,D,20260109,000000,202.8,204.76,198.14,199.63,866421,0
+TKO.US,D,20260112,000000,198.5,200.21,197.95,199.09,531366,0
+TKO.US,D,20260113,000000,198.81,208.92,197.99,208.89,1218115,0
+TKO.US,D,20260114,000000,207.26,211.66,206.312,207.98,846222,0
+TKO.US,D,20260115,000000,209.075,213.02,207.495,208.88,1275357,0
+TKO.US,D,20260116,000000,207.52,209.18,201.54,203.27,1271251,0
+TKO.US,D,20260120,000000,202.89,206.11,202.33,203.41,837962,0
+TKO.US,D,20260121,000000,203.24,204.77,196.91,204.42,1106828,0
+TKO.US,D,20260122,000000,205.715,205.895,197.59,200.13,970003,0
+TKO.US,D,20260123,000000,201.48,207.6399,200.3075,204.91,1025558,0
+TKO.US,D,20260126,000000,204.48,204.755,200.71,203.5,807076,0
+TKO.US,D,20260127,000000,202.83,203.75,199.13,199.19,732444,0
+TKO.US,D,20260128,000000,199.21,199.51,194.32,194.88,844370,0
+TKO.US,D,20260129,000000,194.77,201.91,192.515,201.1,1132332,0
+TKO.US,D,20260130,000000,199.99,204.57,199.84,202.58,1092725,0
+TKO.US,D,20260202,000000,202.16,205,200.18,200.52,534655,0
+TKO.US,D,20260203,000000,200.26,205.03,196.82,203.12,800655,0
+TKO.US,D,20260204,000000,203.765,207.035,201.79,206.53,921449,0
+TKO.US,D,20260205,000000,206.46,208.32,203.43,208.16,938106,0
+TKO.US,D,20260206,000000,210.16,212.19,207.14,211.9,703382,0
+TKO.US,D,20260209,000000,211.965,212.105,208.18445,209.39,790716,0
+TKO.US,D,20260210,000000,211.81,216.005,209.55,214.11,821073,0
+TKO.US,D,20260211,000000,215.53,216.66,209.84,210.38,639281,0
+TKO.US,D,20260212,000000,210.035,214.03,199.37,199.99,848946,0
+TKO.US,D,20260213,000000,201.36,207.16,199.2,206.75,783298,0
+TKO.US,D,20260217,000000,210.41,211.51,206.98,210.14,733096,0
+TKO.US,D,20260218,000000,210.14,214.6,208.49,213.28,522155,0
diff --git a/daily/us/nyse stocks/2/tnet.us.txt b/daily/us/nyse stocks/2/tnet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f16077645e42c87760a7d16ddd2bbfe90575370
--- /dev/null
+++ b/daily/us/nyse stocks/2/tnet.us.txt	
@@ -0,0 +1,2993 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNET.US,D,20140327,000000,18.5,19.45,17.28,19.1,14207052,0
+TNET.US,D,20140328,000000,19.89,22.84,19.79,21.31,2944398,0
+TNET.US,D,20140331,000000,23.2,23.44,20.76,21.31,1094215,0
+TNET.US,D,20140401,000000,21.37,21.7,20.28,21.3,584757,0
+TNET.US,D,20140402,000000,22,22,20.99,21.01,287583,0
+TNET.US,D,20140403,000000,20.67,21.25,20.3,21.01,721786,0
+TNET.US,D,20140404,000000,20.76,21.04,19.27,20.4,626855,0
+TNET.US,D,20140407,000000,20.24,20.66,18.81,19.74,845348,0
+TNET.US,D,20140408,000000,19.75,19.94,18.9,19.27,529178,0
+TNET.US,D,20140409,000000,19.18,20.79,19.14,20.76,384273,0
+TNET.US,D,20140410,000000,20.88,20.88,19.97,20.6,180141,0
+TNET.US,D,20140411,000000,20.32,20.5,19.71,20.32,181090,0
+TNET.US,D,20140414,000000,20.27,20.56,19.91,20.47,152011,0
+TNET.US,D,20140415,000000,20.6,20.6,20.04,20.47,445281,0
+TNET.US,D,20140416,000000,20.66,21.99,20.2,21.39,617161,0
+TNET.US,D,20140417,000000,21.14,22.3,20.86,22,434633,0
+TNET.US,D,20140421,000000,21.88,23.94,21.64,23.18,401556,0
+TNET.US,D,20140422,000000,23.32,23.32,22.24,22.56,286009,0
+TNET.US,D,20140423,000000,22.5,22.5,20.82,21.41,246868,0
+TNET.US,D,20140424,000000,21.55,21.94,21.11,21.47,73126,0
+TNET.US,D,20140425,000000,21.43,21.43,20.29,21.39,107648,0
+TNET.US,D,20140428,000000,21.49,21.9,20.65,21.72,146898,0
+TNET.US,D,20140429,000000,21.72,21.72,20.76,21.53,137997,0
+TNET.US,D,20140430,000000,21.36,21.67,20.87,21.45,258831,0
+TNET.US,D,20140501,000000,21.53,21.61,20.75,21.26,284963,0
+TNET.US,D,20140502,000000,21.44,21.74,21.23,21.7,94165,0
+TNET.US,D,20140505,000000,21.54,22.18,21.05,21.87,258953,0
+TNET.US,D,20140506,000000,23.14,24.65,22.4,22.87,1302529,0
+TNET.US,D,20140507,000000,22.81,23.54,20.72,22.89,357855,0
+TNET.US,D,20140508,000000,22.86,23.22,21.92,22.15,286074,0
+TNET.US,D,20140509,000000,22.17,22.96,22.17,22.6,312469,0
+TNET.US,D,20140512,000000,23.06,23.06,22.19,22.38,174283,0
+TNET.US,D,20140513,000000,22.28,23.16,22.15,23,384474,0
+TNET.US,D,20140514,000000,23.87,23.93,22.7,23.47,619580,0
+TNET.US,D,20140515,000000,23.5,24.02,23.01,23.94,170856,0
+TNET.US,D,20140516,000000,24.18,24.9,23.78,23.93,317450,0
+TNET.US,D,20140519,000000,24.01,24.09,23.32,23.72,156505,0
+TNET.US,D,20140520,000000,23.71,24.01,23.32,23.64,197850,0
+TNET.US,D,20140521,000000,23.83,23.98,23.3,23.57,232323,0
+TNET.US,D,20140522,000000,23.5,24.1,23.45,23.94,163676,0
+TNET.US,D,20140523,000000,24.02,24.23,23.52,24.11,232576,0
+TNET.US,D,20140527,000000,24.35,25.24,24.14,25.2,210162,0
+TNET.US,D,20140528,000000,25.38,25.53,24.67,24.75,197638,0
+TNET.US,D,20140529,000000,24.98,25.5,24.71,25.07,625803,0
+TNET.US,D,20140530,000000,25,25.39,24.82,25.1,527498,0
+TNET.US,D,20140602,000000,24.97,26.26,24.96,26,359743,0
+TNET.US,D,20140603,000000,26.26,26.53,25.53,25.78,457927,0
+TNET.US,D,20140604,000000,25.7,27.21,25.6,26.37,350202,0
+TNET.US,D,20140605,000000,26.46,27.3,26.24,27,272374,0
+TNET.US,D,20140606,000000,27.05,27.22,26.93,27,144446,0
+TNET.US,D,20140609,000000,27,27.25,26.36,26.7,300455,0
+TNET.US,D,20140610,000000,26.5,27.34,26.5,26.97,265500,0
+TNET.US,D,20140611,000000,26.91,27.3,26.64,27.25,163719,0
+TNET.US,D,20140612,000000,27.25,27.78,27.03,27.28,261547,0
+TNET.US,D,20140613,000000,27.36,27.77,27.15,27.39,366659,0
+TNET.US,D,20140616,000000,27.39,27.39,25.75,25.97,297885,0
+TNET.US,D,20140617,000000,25.87,26.34,24.9,25.51,443650,0
+TNET.US,D,20140618,000000,25.42,26.04,25.23,25.94,266313,0
+TNET.US,D,20140619,000000,26.03,26.42,25.65,25.77,307094,0
+TNET.US,D,20140620,000000,25.85,26.93,24.93,24.94,1204751,0
+TNET.US,D,20140623,000000,25.02,25.46,24,24.23,445352,0
+TNET.US,D,20140624,000000,24,24.33,23.18,23.65,269533,0
+TNET.US,D,20140625,000000,23.52,24.5,23.36,23.87,343229,0
+TNET.US,D,20140626,000000,23.87,24.13,23.36,24.02,188314,0
+TNET.US,D,20140627,000000,23.93,24.46,23.64,23.64,1578774,0
+TNET.US,D,20140630,000000,23.56,24.28,23.28,24.07,566164,0
+TNET.US,D,20140701,000000,24.23,24.49,23.72,23.87,411719,0
+TNET.US,D,20140702,000000,23.83,24.01,23.75,23.9,160200,0
+TNET.US,D,20140703,000000,24,24.68,23.93,24.67,131434,0
+TNET.US,D,20140707,000000,24.56,24.68,23.79,23.95,333410,0
+TNET.US,D,20140708,000000,23.97,24.19,23.74,23.86,351622,0
+TNET.US,D,20140709,000000,23.89,24.15,23.66,23.83,225144,0
+TNET.US,D,20140710,000000,23.51,23.71,23.26,23.51,175201,0
+TNET.US,D,20140711,000000,23.54,23.69,23.21,23.24,168005,0
+TNET.US,D,20140714,000000,23.45,23.59,23.18,23.52,167632,0
+TNET.US,D,20140715,000000,23.53,23.61,23.15,23.42,145054,0
+TNET.US,D,20140716,000000,23.46,23.64,23.15,23.25,172240,0
+TNET.US,D,20140717,000000,23.16,23.3,22.74,22.77,267835,0
+TNET.US,D,20140718,000000,22.69,22.85,22.26,22.54,290362,0
+TNET.US,D,20140721,000000,22.46,22.52,22.24,22.33,133580,0
+TNET.US,D,20140722,000000,22.32,22.73,22.1,22.25,158146,0
+TNET.US,D,20140723,000000,22.2,22.6,22.12,22.57,77371,0
+TNET.US,D,20140724,000000,22.54,22.79,22.22,22.36,96961,0
+TNET.US,D,20140725,000000,22.18,22.25,21.79,22.14,147088,0
+TNET.US,D,20140728,000000,22.12,22.7,22.01,22.55,178930,0
+TNET.US,D,20140729,000000,22.59,23.49,22.59,23.19,467465,0
+TNET.US,D,20140730,000000,23.35,23.43,22.93,23.19,102621,0
+TNET.US,D,20140731,000000,23,23.43,23,23.4,207129,0
+TNET.US,D,20140801,000000,23.46,24.38,23.14,24.34,354366,0
+TNET.US,D,20140804,000000,24.3,24.78,23.81,24.72,371645,0
+TNET.US,D,20140805,000000,25.47,27.45,25.15,27.08,969822,0
+TNET.US,D,20140806,000000,26.93,27.29,26.54,27.19,266997,0
+TNET.US,D,20140807,000000,27.29,27.9,27.01,27.47,192097,0
+TNET.US,D,20140808,000000,27.58,27.77,27.26,27.59,99519,0
+TNET.US,D,20140811,000000,27.69,28.71,27.51,28.27,225577,0
+TNET.US,D,20140812,000000,28.29,29.26,28.23,29.14,412746,0
+TNET.US,D,20140813,000000,29.56,29.96,28.38,28.72,375741,0
+TNET.US,D,20140814,000000,28.88,29,28.6,28.86,132482,0
+TNET.US,D,20140815,000000,29.12,29.12,28.29,28.49,118261,0
+TNET.US,D,20140818,000000,28.69,28.83,28.28,28.68,101850,0
+TNET.US,D,20140819,000000,28.82,29.23,28.63,28.83,207921,0
+TNET.US,D,20140820,000000,28.73,29.32,28.52,28.59,131998,0
+TNET.US,D,20140821,000000,28.71,28.95,27.07,27.24,234129,0
+TNET.US,D,20140822,000000,27.13,27.72,26.35,27.08,348414,0
+TNET.US,D,20140825,000000,27.21,27.71,27,27.5,197540,0
+TNET.US,D,20140826,000000,27.71,27.82,26.93,27.18,252490,0
+TNET.US,D,20140827,000000,27.24,27.44,26.98,27.32,170103,0
+TNET.US,D,20140828,000000,27.27,28.19,26.91,27.01,220603,0
+TNET.US,D,20140829,000000,27.04,27.33,26.51,26.81,136402,0
+TNET.US,D,20140902,000000,26.87,28.02,26.18,27.98,419090,0
+TNET.US,D,20140903,000000,28.22,28.92,27.95,28.02,447339,0
+TNET.US,D,20140904,000000,28,28.37,27.6,27.65,170005,0
+TNET.US,D,20140905,000000,27.57,27.82,27.16,27.26,142733,0
+TNET.US,D,20140908,000000,27.26,28.83,26.79,27.86,837026,0
+TNET.US,D,20140909,000000,27.51,28.15,26.45,26.61,559267,0
+TNET.US,D,20140910,000000,26.58,26.7,25.71,26.11,375704,0
+TNET.US,D,20140911,000000,26,26.04,25.26,25.71,691440,0
+TNET.US,D,20140912,000000,26.38,27.46,26.35,27.46,7297724,0
+TNET.US,D,20140915,000000,27.4,27.61,26.79,27.33,813056,0
+TNET.US,D,20140916,000000,27.29,27.47,26.67,27.02,478132,0
+TNET.US,D,20140917,000000,27,27.49,26.94,27.18,609117,0
+TNET.US,D,20140918,000000,27.12,27.5,26.86,27.29,459993,0
+TNET.US,D,20140919,000000,27.34,27.45,26.68,27.18,553496,0
+TNET.US,D,20140922,000000,27.03,27.1,26.14,26.8,462044,0
+TNET.US,D,20140923,000000,25.46,26.53,25.26,25.95,1108439,0
+TNET.US,D,20140924,000000,25.93,26.15,25.6,25.95,327061,0
+TNET.US,D,20140925,000000,25.93,26.03,25.65,25.93,449901,0
+TNET.US,D,20140926,000000,25.93,25.99,25.3,25.62,617503,0
+TNET.US,D,20140929,000000,25.48,25.71,25.34,25.5,272175,0
+TNET.US,D,20140930,000000,25.44,26,25.13,25.75,445608,0
+TNET.US,D,20141001,000000,25.44,25.7,24.38,24.9,937001,0
+TNET.US,D,20141002,000000,24.85,25.12,24.4,25.05,509777,0
+TNET.US,D,20141003,000000,25.23,26.09,24.96,25.84,600070,0
+TNET.US,D,20141006,000000,25.89,26.01,25.55,25.62,412830,0
+TNET.US,D,20141007,000000,25.58,25.84,25.37,25.63,518562,0
+TNET.US,D,20141008,000000,25.95,26.86,25.79,26.79,637479,0
+TNET.US,D,20141009,000000,26.81,26.81,25.99,26,419967,0
+TNET.US,D,20141010,000000,26,26.4,25.56,25.73,388200,0
+TNET.US,D,20141013,000000,25.78,26.62,25.64,26.12,315487,0
+TNET.US,D,20141014,000000,26.18,27.04,26.14,26.72,657728,0
+TNET.US,D,20141015,000000,26.57,27.04,26.19,26.81,448154,0
+TNET.US,D,20141016,000000,26.5,27.44,26.41,26.9,426156,0
+TNET.US,D,20141017,000000,27.2,27.2,26.32,26.47,233021,0
+TNET.US,D,20141020,000000,26.31,27.15,26.2,26.99,187619,0
+TNET.US,D,20141021,000000,26.99,27.15,26.54,26.81,246809,0
+TNET.US,D,20141022,000000,26.88,27.04,26.71,26.92,368905,0
+TNET.US,D,20141023,000000,26.95,28.47,26.93,28.18,784298,0
+TNET.US,D,20141024,000000,28.16,28.46,27.8,28.25,489118,0
+TNET.US,D,20141027,000000,28.19,28.96,28.14,28.69,617704,0
+TNET.US,D,20141028,000000,28.7,29.25,28.52,28.96,316912,0
+TNET.US,D,20141029,000000,28.95,29.2,28.04,28.42,362836,0
+TNET.US,D,20141030,000000,28.32,29.67,28.16,29.23,772673,0
+TNET.US,D,20141031,000000,29.5,29.95,29.23,29.92,548907,0
+TNET.US,D,20141103,000000,28.9,29.95,28.7,29.67,767609,0
+TNET.US,D,20141104,000000,29.33,30.8,29.33,29.68,877235,0
+TNET.US,D,20141105,000000,29.9,31,28.02,29.5,1084690,0
+TNET.US,D,20141106,000000,29.45,30.45,29.03,29.26,491410,0
+TNET.US,D,20141107,000000,29.11,29.76,28.18,29.75,761471,0
+TNET.US,D,20141110,000000,29.75,31,29.64,30.89,741475,0
+TNET.US,D,20141111,000000,30.9,31.66,30.55,30.99,618644,0
+TNET.US,D,20141112,000000,31.12,31.64,30.8,31.31,419955,0
+TNET.US,D,20141113,000000,31.22,32.12,31.22,31.91,630193,0
+TNET.US,D,20141114,000000,31.88,31.9,31.16,31.27,205914,0
+TNET.US,D,20141117,000000,31.27,31.5,30.76,31.38,275318,0
+TNET.US,D,20141118,000000,31.36,31.48,30.8,30.88,303727,0
+TNET.US,D,20141119,000000,30.71,31.4,30.62,31.26,403998,0
+TNET.US,D,20141120,000000,31.07,31.22,30.61,30.88,209626,0
+TNET.US,D,20141121,000000,31.2,31.46,30.9,31.16,272607,0
+TNET.US,D,20141124,000000,31.17,32.27,31.17,32.25,618924,0
+TNET.US,D,20141125,000000,32.31,32.79,31.47,31.84,576168,0
+TNET.US,D,20141126,000000,31.9,31.95,31.33,31.4,149646,0
+TNET.US,D,20141128,000000,31.21,32.19,31.21,31.66,155868,0
+TNET.US,D,20141201,000000,29.93,31.38,27.06,29.62,1257669,0
+TNET.US,D,20141202,000000,29.63,29.69,28.76,29.65,476506,0
+TNET.US,D,20141203,000000,29.61,29.8,29.19,29.28,238470,0
+TNET.US,D,20141204,000000,29.12,29.59,29.04,29.43,223804,0
+TNET.US,D,20141205,000000,29.55,30.38,29.41,30.25,323829,0
+TNET.US,D,20141208,000000,30.14,30.93,29.99,30.64,356022,0
+TNET.US,D,20141209,000000,30.35,30.74,30,30.71,255642,0
+TNET.US,D,20141210,000000,30.69,30.87,29.84,29.9,406641,0
+TNET.US,D,20141211,000000,29.94,30.58,29.9,30.25,271169,0
+TNET.US,D,20141212,000000,29.98,30.31,29.91,30.06,365658,0
+TNET.US,D,20141215,000000,30.11,31.18,30.08,30.77,381534,0
+TNET.US,D,20141216,000000,30.58,30.58,29.67,30,438148,0
+TNET.US,D,20141217,000000,29.98,30.96,29.79,30.75,2332122,0
+TNET.US,D,20141218,000000,31,31.99,30.89,31.9,657701,0
+TNET.US,D,20141219,000000,31.78,31.99,31.43,31.51,714501,0
+TNET.US,D,20141222,000000,31.78,31.98,31.1,31.66,286947,0
+TNET.US,D,20141223,000000,31.43,31.81,31.35,31.46,246896,0
+TNET.US,D,20141224,000000,31.41,31.93,31.18,31.61,92967,0
+TNET.US,D,20141226,000000,31.74,32,31.51,31.7,109027,0
+TNET.US,D,20141229,000000,31.64,32.71,31.64,32.59,415029,0
+TNET.US,D,20141230,000000,32.46,32.75,31.53,31.6,328979,0
+TNET.US,D,20141231,000000,31.9,31.99,31.23,31.28,225983,0
+TNET.US,D,20150102,000000,30.89,31.59,30.07,30.58,589821,0
+TNET.US,D,20150105,000000,30.28,30.71,29.87,30.04,503294,0
+TNET.US,D,20150106,000000,30.04,30.7,29.92,30.5,355437,0
+TNET.US,D,20150107,000000,30.76,32.06,30.51,32,397023,0
+TNET.US,D,20150108,000000,32.01,33.35,32,33.27,691510,0
+TNET.US,D,20150109,000000,33.28,33.34,32.46,32.48,586222,0
+TNET.US,D,20150112,000000,32.57,33.04,32.39,32.9,246135,0
+TNET.US,D,20150113,000000,33,33.17,32.64,32.97,426968,0
+TNET.US,D,20150114,000000,32.51,33.67,32.5,33.6,555091,0
+TNET.US,D,20150115,000000,33.6,33.76,33.03,33.55,592209,0
+TNET.US,D,20150116,000000,33.45,33.97,32.79,33.36,514053,0
+TNET.US,D,20150120,000000,33.6,33.78,32.6,33.39,380208,0
+TNET.US,D,20150121,000000,33.24,33.45,32.48,32.57,198043,0
+TNET.US,D,20150122,000000,32.78,33.17,32.03,33.14,186594,0
+TNET.US,D,20150123,000000,32.92,33.56,32.8,33.3,143774,0
+TNET.US,D,20150126,000000,33.4,34.36,33.04,34.36,296289,0
+TNET.US,D,20150127,000000,33.86,34.47,33.4,34.16,412120,0
+TNET.US,D,20150128,000000,34.25,34.49,33.27,33.49,286507,0
+TNET.US,D,20150129,000000,33.51,33.55,32.81,33.48,208265,0
+TNET.US,D,20150130,000000,33.18,33.47,32.8,33.17,325084,0
+TNET.US,D,20150202,000000,32.4,33.36,32.02,33.16,298714,0
+TNET.US,D,20150203,000000,33.22,33.95,33.06,33.76,246550,0
+TNET.US,D,20150204,000000,33.47,34.95,33.4,34.7,378981,0
+TNET.US,D,20150205,000000,34.57,35.42,34.5,35.21,267570,0
+TNET.US,D,20150206,000000,35.18,35.33,34.62,34.73,401561,0
+TNET.US,D,20150209,000000,34.82,35.28,34.47,34.53,253649,0
+TNET.US,D,20150210,000000,34.87,35.14,34.4,35,260503,0
+TNET.US,D,20150211,000000,34.93,35.19,34.8,35.14,232885,0
+TNET.US,D,20150212,000000,35.14,35.93,34.96,35.73,299441,0
+TNET.US,D,20150213,000000,35.83,36.59,35.21,36.49,264618,0
+TNET.US,D,20150217,000000,36.48,36.62,35.59,36.54,300203,0
+TNET.US,D,20150218,000000,36.45,36.75,35.99,36.2,241394,0
+TNET.US,D,20150219,000000,36.06,36.59,35.9,36.44,188627,0
+TNET.US,D,20150220,000000,36.52,36.64,35.89,36.56,253830,0
+TNET.US,D,20150223,000000,36.29,36.58,36.02,36.57,136668,0
+TNET.US,D,20150224,000000,36.57,36.72,36.06,36.2,225969,0
+TNET.US,D,20150225,000000,36.33,36.75,35.88,36.34,205404,0
+TNET.US,D,20150226,000000,36.44,36.96,36.1,36.66,227746,0
+TNET.US,D,20150227,000000,36.7,36.88,35.82,36.34,318895,0
+TNET.US,D,20150302,000000,35.88,37.17,35.88,36.78,697600,0
+TNET.US,D,20150303,000000,36.77,38,36.12,37.88,1042900,0
+TNET.US,D,20150304,000000,31.05,34.33,30.01,33.93,7179300,0
+TNET.US,D,20150305,000000,33.16,34.33,32.64,33.51,1993700,0
+TNET.US,D,20150306,000000,33.36,33.6,32.68,33.06,1459400,0
+TNET.US,D,20150309,000000,33.16,33.73,32.76,33.3,847100,0
+TNET.US,D,20150310,000000,33.03,33.13,32.55,32.89,639400,0
+TNET.US,D,20150311,000000,32.97,33.49,32.82,33.25,582900,0
+TNET.US,D,20150312,000000,33.38,35.62,33.14,35.2,580200,0
+TNET.US,D,20150313,000000,35.06,35.44,34.14,34.3,477800,0
+TNET.US,D,20150316,000000,34.63,35.52,34.55,35.01,583400,0
+TNET.US,D,20150317,000000,34.91,35.49,34.91,35.3,359300,0
+TNET.US,D,20150318,000000,35.3,35.92,34.69,35.76,403000,0
+TNET.US,D,20150319,000000,35.59,35.99,35.48,35.97,232300,0
+TNET.US,D,20150320,000000,36,36.53,35.68,36.25,909300,0
+TNET.US,D,20150323,000000,36.08,36.08,35.38,35.38,305600,0
+TNET.US,D,20150324,000000,35.29,36.3,35.04,35.83,535200,0
+TNET.US,D,20150325,000000,36.32,36.32,34.59,34.65,422200,0
+TNET.US,D,20150326,000000,34.44,34.61,34.07,34.46,338500,0
+TNET.US,D,20150327,000000,34.5,35.5,34.08,35.25,314000,0
+TNET.US,D,20150330,000000,35.48,35.58,34.75,35.03,754200,0
+TNET.US,D,20150331,000000,34.94,35.84,34.69,35.23,419800,0
+TNET.US,D,20150401,000000,35,35.38,34.89,35.13,437600,0
+TNET.US,D,20150402,000000,35.1,35.87,34.95,35.81,304700,0
+TNET.US,D,20150406,000000,35.52,35.91,35.2,35.8,218600,0
+TNET.US,D,20150407,000000,35.62,36.13,35.29,35.75,236423,0
+TNET.US,D,20150408,000000,35.97,36.89,35.74,36.85,268400,0
+TNET.US,D,20150409,000000,36.78,37,36,36.53,208406,0
+TNET.US,D,20150410,000000,36.45,37.6,36.42,37.27,360500,0
+TNET.US,D,20150413,000000,37.22,37.46,36.94,37.27,462400,0
+TNET.US,D,20150414,000000,37.22,37.47,36.63,37.21,645600,0
+TNET.US,D,20150415,000000,37.1,37.21,36.69,36.93,847355,0
+TNET.US,D,20150416,000000,36.6,36.84,35.02,35.53,949505,0
+TNET.US,D,20150417,000000,35.36,35.97,35.17,35.51,788300,0
+TNET.US,D,20150420,000000,35.77,36.87,35.76,36.7,633382,0
+TNET.US,D,20150421,000000,36.96,36.96,35.99,35.99,198093,0
+TNET.US,D,20150422,000000,36.05,36.05,35.36,35.45,256123,0
+TNET.US,D,20150423,000000,35.45,35.62,35.06,35.34,451800,0
+TNET.US,D,20150424,000000,35.55,35.55,35.06,35.2,252600,0
+TNET.US,D,20150427,000000,35.24,35.84,34.87,35.16,341500,0
+TNET.US,D,20150428,000000,35.21,35.79,34.94,35.43,258500,0
+TNET.US,D,20150429,000000,35.41,35.73,35.02,35.04,315300,0
+TNET.US,D,20150430,000000,34.97,35.45,34.56,35.02,457900,0
+TNET.US,D,20150501,000000,34.65,36.46,34.48,36.01,608700,0
+TNET.US,D,20150504,000000,35.99,36.59,35.96,36.45,404000,0
+TNET.US,D,20150505,000000,36.41,36.52,34.32,34.43,802300,0
+TNET.US,D,20150506,000000,29.87,29.93,27.28,28.76,4647726,0
+TNET.US,D,20150507,000000,28.58,29.03,27.95,28.98,1291651,0
+TNET.US,D,20150508,000000,29.27,30.04,28.85,28.87,649900,0
+TNET.US,D,20150511,000000,28.82,30.1,28.82,29.57,543400,0
+TNET.US,D,20150512,000000,29.4,29.4,28.67,29.06,460353,0
+TNET.US,D,20150513,000000,29,29.65,28.91,29.42,355300,0
+TNET.US,D,20150514,000000,29.51,29.95,29.2,29.72,251500,0
+TNET.US,D,20150515,000000,29.67,30.05,29.37,29.7,374862,0
+TNET.US,D,20150518,000000,29.54,29.98,29.25,29.89,316149,0
+TNET.US,D,20150519,000000,29.95,30.35,29.78,30,775200,0
+TNET.US,D,20150520,000000,29.97,30.05,29.42,29.53,420800,0
+TNET.US,D,20150521,000000,29.59,29.99,29.47,29.73,221400,0
+TNET.US,D,20150522,000000,29.43,29.79,29.12,29.44,291500,0
+TNET.US,D,20150526,000000,29.27,29.76,29.08,29.18,342903,0
+TNET.US,D,20150527,000000,29.23,29.35,28.91,29.23,808200,0
+TNET.US,D,20150528,000000,29.24,29.47,28.89,29.44,591686,0
+TNET.US,D,20150529,000000,29.37,29.95,29.09,29.93,609600,0
+TNET.US,D,20150601,000000,29.16,29.97,28.81,29.74,546900,0
+TNET.US,D,20150602,000000,29.61,29.72,29.28,29.28,395757,0
+TNET.US,D,20150603,000000,29.36,29.49,28.92,29.35,352500,0
+TNET.US,D,20150604,000000,29.25,29.39,28.74,28.81,319400,0
+TNET.US,D,20150605,000000,28.85,29.08,28.68,28.78,504300,0
+TNET.US,D,20150608,000000,28.79,28.99,28.55,28.71,571000,0
+TNET.US,D,20150609,000000,28.74,28.83,28.43,28.55,542170,0
+TNET.US,D,20150610,000000,28.68,28.91,28.56,28.72,1051459,0
+TNET.US,D,20150611,000000,28.8,28.85,28.62,28.7,441646,0
+TNET.US,D,20150612,000000,28.64,28.69,28.35,28.51,285800,0
+TNET.US,D,20150615,000000,28.31,28.5,28.09,28.26,461300,0
+TNET.US,D,20150616,000000,28.26,28.38,28.09,28.17,420500,0
+TNET.US,D,20150617,000000,28.15,28.24,27.73,27.74,419300,0
+TNET.US,D,20150618,000000,27.8,28.03,27.61,27.62,832800,0
+TNET.US,D,20150619,000000,27.63,27.78,27.02,27.12,786200,0
+TNET.US,D,20150622,000000,27.2,27.33,26.73,26.74,1441700,0
+TNET.US,D,20150623,000000,26.79,27.01,26.38,26.42,1145821,0
+TNET.US,D,20150624,000000,26.45,26.47,25.78,26.19,1534700,0
+TNET.US,D,20150625,000000,26.2,26.3,25.37,25.74,790800,0
+TNET.US,D,20150626,000000,25.75,25.88,25.38,25.41,2927200,0
+TNET.US,D,20150629,000000,25.27,25.59,25.13,25.23,787400,0
+TNET.US,D,20150630,000000,25.97,26.13,25.32,25.35,1201987,0
+TNET.US,D,20150701,000000,25.42,25.75,25.27,25.62,853600,0
+TNET.US,D,20150702,000000,25.66,25.9,25.37,25.78,682400,0
+TNET.US,D,20150706,000000,25.65,25.79,25.26,25.62,728200,0
+TNET.US,D,20150707,000000,25.57,25.66,25.18,25.46,592300,0
+TNET.US,D,20150708,000000,25.26,25.59,25.1,25.21,528400,0
+TNET.US,D,20150709,000000,25.43,25.54,25.17,25.23,419100,0
+TNET.US,D,20150710,000000,25.53,25.53,25.35,25.41,288300,0
+TNET.US,D,20150713,000000,25.49,25.54,25.37,25.44,309700,0
+TNET.US,D,20150714,000000,25.45,25.81,25.31,25.76,615634,0
+TNET.US,D,20150715,000000,25.77,25.83,25.33,25.39,403730,0
+TNET.US,D,20150716,000000,25.54,25.71,25.37,25.64,640500,0
+TNET.US,D,20150717,000000,25.74,25.97,25.53,25.74,408200,0
+TNET.US,D,20150720,000000,25.76,25.76,25.18,25.24,200300,0
+TNET.US,D,20150721,000000,25.19,25.38,25,25.18,369800,0
+TNET.US,D,20150722,000000,25,25.39,25,25.23,395300,0
+TNET.US,D,20150723,000000,25.23,25.36,24.73,24.93,313400,0
+TNET.US,D,20150724,000000,25,25.4,24.81,25.35,896000,0
+TNET.US,D,20150727,000000,25.29,25.29,24.85,25.04,685800,0
+TNET.US,D,20150728,000000,25.14,25.72,24.71,25.61,472300,0
+TNET.US,D,20150729,000000,25.59,26.18,25.44,26.05,491400,0
+TNET.US,D,20150730,000000,25.94,26.39,25.88,26.25,476500,0
+TNET.US,D,20150731,000000,26.33,26.98,26.27,26.88,553200,0
+TNET.US,D,20150803,000000,26.64,26.99,25.92,26.69,1776544,0
+TNET.US,D,20150804,000000,17.25,18.11,14.82,16.33,12042800,0
+TNET.US,D,20150805,000000,16.32,17.68,16.02,17.59,3283300,0
+TNET.US,D,20150806,000000,17.58,17.85,16.9,17.4,1534164,0
+TNET.US,D,20150807,000000,17.16,18.78,17.12,18.52,1757300,0
+TNET.US,D,20150810,000000,18.58,18.99,17.86,18.54,1471600,0
+TNET.US,D,20150811,000000,18.43,18.9,18.31,18.82,1241216,0
+TNET.US,D,20150812,000000,18.62,18.99,18.4,18.75,1329900,0
+TNET.US,D,20150813,000000,18.74,19.3,18.71,18.89,1074100,0
+TNET.US,D,20150814,000000,18.89,19.26,18.89,19.15,791800,0
+TNET.US,D,20150817,000000,18.97,19.02,18.48,18.85,759100,0
+TNET.US,D,20150818,000000,18.83,18.9,18.4,18.43,659200,0
+TNET.US,D,20150819,000000,18.36,18.76,17.93,18.44,658800,0
+TNET.US,D,20150820,000000,18.27,18.27,17.86,17.97,636600,0
+TNET.US,D,20150821,000000,17.79,18,17.52,17.71,998300,0
+TNET.US,D,20150824,000000,16.8,17.27,16.5,16.74,1195586,0
+TNET.US,D,20150825,000000,17.23,17.37,16.56,16.7,770300,0
+TNET.US,D,20150826,000000,17.02,17.03,16.09,16.82,1293800,0
+TNET.US,D,20150827,000000,16.97,17.26,16.66,17.06,1186600,0
+TNET.US,D,20150828,000000,16.95,17.06,16.81,16.95,1223200,0
+TNET.US,D,20150831,000000,16.92,17.09,16.75,16.84,850200,0
+TNET.US,D,20150901,000000,16.5,16.93,16.45,16.64,622000,0
+TNET.US,D,20150902,000000,16.72,16.92,16.39,16.71,551900,0
+TNET.US,D,20150903,000000,16.75,16.95,16.61,16.85,579100,0
+TNET.US,D,20150904,000000,16.68,16.98,16.54,16.66,438500,0
+TNET.US,D,20150908,000000,16.79,17.12,16.69,17,693000,0
+TNET.US,D,20150909,000000,17.15,17.3,16.85,16.89,1108000,0
+TNET.US,D,20150910,000000,16.89,17.11,16.54,16.98,934111,0
+TNET.US,D,20150911,000000,16.9,17.47,16.81,17.4,1175000,0
+TNET.US,D,20150914,000000,17.39,17.41,16.91,17.1,807300,0
+TNET.US,D,20150915,000000,17.13,17.65,17.09,17.49,545100,0
+TNET.US,D,20150916,000000,17.49,18,17.19,17.91,700600,0
+TNET.US,D,20150917,000000,17.97,18.64,17.88,18.38,845400,0
+TNET.US,D,20150918,000000,18.19,18.48,17.84,18.16,1247200,0
+TNET.US,D,20150921,000000,18.29,18.49,18,18.18,521700,0
+TNET.US,D,20150922,000000,17.96,18.34,17.77,18.33,739600,0
+TNET.US,D,20150923,000000,18.31,18.44,17.48,17.75,1165000,0
+TNET.US,D,20150924,000000,17.63,17.73,17.22,17.63,713307,0
+TNET.US,D,20150925,000000,17.75,17.8,16.94,17.14,964700,0
+TNET.US,D,20150928,000000,17.1,17.14,16.55,16.77,1055776,0
+TNET.US,D,20150929,000000,16.83,16.96,16.4,16.61,878500,0
+TNET.US,D,20150930,000000,16.75,16.82,16.54,16.8,696300,0
+TNET.US,D,20151001,000000,16.89,17.16,16.64,16.79,701200,0
+TNET.US,D,20151002,000000,16.73,17.3,16.19,17.3,492500,0
+TNET.US,D,20151005,000000,17.42,18.16,17.23,18.13,617819,0
+TNET.US,D,20151006,000000,18.09,18.3,17.57,17.85,644500,0
+TNET.US,D,20151007,000000,17.88,18.61,17.27,18.59,511100,0
+TNET.US,D,20151008,000000,18.6,19.17,18.48,19.12,336100,0
+TNET.US,D,20151009,000000,19.2,19.35,18.94,19.21,272300,0
+TNET.US,D,20151012,000000,19.24,19.38,18.73,18.87,381480,0
+TNET.US,D,20151013,000000,18.82,19.29,18.59,18.83,583000,0
+TNET.US,D,20151014,000000,18.87,19.39,18.28,18.45,1035700,0
+TNET.US,D,20151015,000000,18.51,19.31,18.45,19.23,365600,0
+TNET.US,D,20151016,000000,19.31,19.49,19,19.3,318600,0
+TNET.US,D,20151019,000000,19.25,19.4,18.71,19.11,255700,0
+TNET.US,D,20151020,000000,19.12,19.6,19.04,19.56,352514,0
+TNET.US,D,20151021,000000,19.6,19.6,19.02,19.11,301800,0
+TNET.US,D,20151022,000000,19.17,19.59,19.07,19.31,221100,0
+TNET.US,D,20151023,000000,19.48,20.12,19.34,19.9,710500,0
+TNET.US,D,20151026,000000,19.87,19.93,19.2,19.33,312400,0
+TNET.US,D,20151027,000000,19.27,19.3,18.71,18.9,378200,0
+TNET.US,D,20151028,000000,18.97,19.03,18.53,18.8,863400,0
+TNET.US,D,20151029,000000,18.8,19.55,18.47,18.73,992800,0
+TNET.US,D,20151030,000000,18.82,19.25,18.34,18.98,921800,0
+TNET.US,D,20151102,000000,18.99,19.65,18.95,19.29,857557,0
+TNET.US,D,20151103,000000,16.56,18.82,16.43,18.1,2366200,0
+TNET.US,D,20151104,000000,18.13,19.65,18.06,19.6,961312,0
+TNET.US,D,20151105,000000,19.65,19.68,19.06,19.51,549300,0
+TNET.US,D,20151106,000000,19.45,20.13,19.28,19.97,503500,0
+TNET.US,D,20151109,000000,19.97,20.18,19.86,20.05,565764,0
+TNET.US,D,20151110,000000,19.98,20,18.77,19.66,581100,0
+TNET.US,D,20151111,000000,19.75,19.75,19.09,19.2,380300,0
+TNET.US,D,20151112,000000,19.09,19.32,18.68,18.76,367400,0
+TNET.US,D,20151113,000000,18.67,18.8,18.18,18.48,760400,0
+TNET.US,D,20151116,000000,18.5,18.64,18.15,18.4,392200,0
+TNET.US,D,20151117,000000,18.42,18.58,18.23,18.34,374700,0
+TNET.US,D,20151118,000000,18.39,18.98,18.2,18.93,593600,0
+TNET.US,D,20151119,000000,18.91,18.97,18.51,18.64,472800,0
+TNET.US,D,20151120,000000,18.76,18.9,18.39,18.53,438800,0
+TNET.US,D,20151123,000000,18.53,19.03,18.43,18.91,271700,0
+TNET.US,D,20151124,000000,18.8,19.09,18.59,19.08,231500,0
+TNET.US,D,20151125,000000,19.09,19.52,19,19.45,239600,0
+TNET.US,D,20151127,000000,19.43,19.51,19.24,19.47,174600,0
+TNET.US,D,20151130,000000,19.54,19.81,19.29,19.75,480200,0
+TNET.US,D,20151201,000000,19.8,19.9,19.37,19.79,622800,0
+TNET.US,D,20151202,000000,19.74,19.88,19.57,19.81,310114,0
+TNET.US,D,20151203,000000,19.78,19.89,19.37,19.39,383079,0
+TNET.US,D,20151204,000000,19.38,19.52,19.01,19.43,228300,0
+TNET.US,D,20151207,000000,19.32,19.37,18.83,19.07,311100,0
+TNET.US,D,20151208,000000,18.94,19.42,18.87,19.39,283788,0
+TNET.US,D,20151209,000000,19.34,19.9,19.02,19.21,252300,0
+TNET.US,D,20151210,000000,19.2,19.53,19.12,19.19,229800,0
+TNET.US,D,20151211,000000,18.95,19.02,18.24,18.6,496000,0
+TNET.US,D,20151214,000000,18.63,18.84,18.15,18.48,259217,0
+TNET.US,D,20151215,000000,18.61,18.78,18.24,18.42,255800,0
+TNET.US,D,20151216,000000,18.54,18.76,18.04,18.52,423400,0
+TNET.US,D,20151217,000000,18.59,18.78,18.03,18.24,314400,0
+TNET.US,D,20151218,000000,18.13,18.31,17.59,17.93,1079500,0
+TNET.US,D,20151221,000000,18.06,18.36,17.9,18.21,508100,0
+TNET.US,D,20151222,000000,18.27,18.94,18.17,18.81,275109,0
+TNET.US,D,20151223,000000,18.93,19.41,18.85,19.35,377400,0
+TNET.US,D,20151224,000000,19.3,19.45,19.2,19.25,120642,0
+TNET.US,D,20151228,000000,19.17,19.38,19,19.3,209949,0
+TNET.US,D,20151229,000000,19.38,19.55,19.24,19.37,247486,0
+TNET.US,D,20151230,000000,19.36,19.578,19.2,19.38,126268,0
+TNET.US,D,20151231,000000,19.31,19.5,19.15,19.35,262591,0
+TNET.US,D,20160104,000000,18.95,18.98,18.46,18.78,422686,0
+TNET.US,D,20160105,000000,18.87,18.87,18.42,18.59,284400,0
+TNET.US,D,20160106,000000,18.36,18.36,17.58,17.88,352285,0
+TNET.US,D,20160107,000000,17.59,18.12,17.17,17.28,835374,0
+TNET.US,D,20160108,000000,17.32,17.47,16.75,16.81,638343,0
+TNET.US,D,20160111,000000,16.95,16.96,16.2201,16.52,343167,0
+TNET.US,D,20160112,000000,16.77,17,15.96,16.57,358818,0
+TNET.US,D,20160113,000000,16.61,16.71,15.65,15.74,360771,0
+TNET.US,D,20160114,000000,15.82,16.04,15.27,15.8,288629,0
+TNET.US,D,20160115,000000,15.4,15.74,15.23,15.7,341386,0
+TNET.US,D,20160119,000000,15.88,15.95,14.97,15,735200,0
+TNET.US,D,20160120,000000,14.8,15.09,14.27,15,1018565,0
+TNET.US,D,20160121,000000,15.03,15.66,15,15.16,716633,0
+TNET.US,D,20160122,000000,15.33,15.64,15.21,15.29,729604,0
+TNET.US,D,20160125,000000,15.19,15.31,14.43,14.49,518413,0
+TNET.US,D,20160126,000000,14.57,15.01,14.475,14.84,543512,0
+TNET.US,D,20160127,000000,14.79,14.84,14.25,14.35,445081,0
+TNET.US,D,20160128,000000,14.55,14.71,14.13,14.21,433251,0
+TNET.US,D,20160129,000000,14.3,14.81,14.3,14.8,800401,0
+TNET.US,D,20160201,000000,14.73,14.88,14.44,14.65,563835,0
+TNET.US,D,20160202,000000,14.51,14.515,13.79,13.87,423013,0
+TNET.US,D,20160203,000000,14,14.0607,13.3,13.79,629450,0
+TNET.US,D,20160204,000000,13.75,14.22,13.7,13.83,516560,0
+TNET.US,D,20160205,000000,13.78,13.96,13.545,13.64,729067,0
+TNET.US,D,20160208,000000,13.35,13.35,12.65,12.81,940097,0
+TNET.US,D,20160209,000000,12.64,12.94,12.41,12.81,976346,0
+TNET.US,D,20160210,000000,12.91,13.21,12.69,12.72,703097,0
+TNET.US,D,20160211,000000,12.51,12.79,12.31,12.62,514964,0
+TNET.US,D,20160212,000000,12.8,12.86,12.59,12.68,373373,0
+TNET.US,D,20160216,000000,12.81,13.23,12.78,13.14,497064,0
+TNET.US,D,20160217,000000,13.26,13.84,13.144,13.2,1336967,0
+TNET.US,D,20160218,000000,13.25,13.43,12.58,12.77,1517003,0
+TNET.US,D,20160219,000000,12.75,13.19,12.47,12.71,1116046,0
+TNET.US,D,20160222,000000,12.89,13.56,12.89,13.46,781528,0
+TNET.US,D,20160223,000000,13.44,13.44,12.75,12.76,524382,0
+TNET.US,D,20160224,000000,12.67,13.11,12.31,12.97,580165,0
+TNET.US,D,20160225,000000,13.02,13.25,12.92,13.15,817186,0
+TNET.US,D,20160226,000000,13.23,13.41,12.95,13.37,627040,0
+TNET.US,D,20160229,000000,13.22,13.49,12.94,13.09,1100328,0
+TNET.US,D,20160301,000000,12.36,12.935,11.1,12.28,3024828,0
+TNET.US,D,20160302,000000,12.19,14.08,12.03,13.89,1305462,0
+TNET.US,D,20160303,000000,13.91,14.48,13.89,14.19,789955,0
+TNET.US,D,20160304,000000,14.2,14.63,13.935,14.34,825375,0
+TNET.US,D,20160307,000000,14.23,14.5,14.06,14.33,664716,0
+TNET.US,D,20160308,000000,14.23,14.23,13.65,13.67,440456,0
+TNET.US,D,20160309,000000,13.73,13.89,13.38,13.45,582637,0
+TNET.US,D,20160310,000000,13.48,13.57,13.07,13.16,800034,0
+TNET.US,D,20160311,000000,13.24,13.41,13.12,13.25,937691,0
+TNET.US,D,20160314,000000,13.19,13.51,13.11,13.46,590170,0
+TNET.US,D,20160315,000000,13.38,13.38,13.07,13.09,662828,0
+TNET.US,D,20160316,000000,13.08,13.09,12.71,12.77,549173,0
+TNET.US,D,20160317,000000,12.71,12.9,12.58,12.88,961805,0
+TNET.US,D,20160318,000000,12.97,14.005,12.97,13.96,1695789,0
+TNET.US,D,20160321,000000,13.96,13.96,13.66,13.75,584529,0
+TNET.US,D,20160322,000000,13.6,13.88,13.5775,13.68,579636,0
+TNET.US,D,20160323,000000,13.62,13.68,13.39,13.55,592965,0
+TNET.US,D,20160324,000000,13.43,13.51,13.12,13.46,561515,0
+TNET.US,D,20160328,000000,13.48,13.62,13.21,13.51,445779,0
+TNET.US,D,20160329,000000,13.48,14.09,13.29,13.97,608488,0
+TNET.US,D,20160330,000000,14,14.19,13.82,13.9,687979,0
+TNET.US,D,20160331,000000,13.89,14.44,13.89,14.35,611351,0
+TNET.US,D,20160401,000000,14.21,14.72,13.87,14.68,946609,0
+TNET.US,D,20160404,000000,14.7,15.085,14.51,14.97,757917,0
+TNET.US,D,20160405,000000,14.8,14.8238,14.3,14.57,587952,0
+TNET.US,D,20160406,000000,14.56,14.865,14.23,14.75,403240,0
+TNET.US,D,20160407,000000,14.64,14.98,14.405,14.94,1290874,0
+TNET.US,D,20160408,000000,15,15.39,14.86,15.13,525276,0
+TNET.US,D,20160411,000000,15.19,15.43,14.86,14.92,418174,0
+TNET.US,D,20160412,000000,14.93,15.4301,14.71,15.36,553020,0
+TNET.US,D,20160413,000000,15.42,15.72,15.33,15.7,512307,0
+TNET.US,D,20160414,000000,15.73,15.91,15.56,15.87,349646,0
+TNET.US,D,20160415,000000,15.84,15.84,15.53,15.57,291479,0
+TNET.US,D,20160418,000000,15.49,16,15.427,16,384506,0
+TNET.US,D,20160419,000000,16,16.2,15.6,15.84,466518,0
+TNET.US,D,20160420,000000,15.83,16.03,15.61,15.84,381200,0
+TNET.US,D,20160421,000000,15.77,16.29,15.635,16.19,478225,0
+TNET.US,D,20160422,000000,16.16,16.6,16.16,16.3,406606,0
+TNET.US,D,20160425,000000,16.29,16.33,16,16.21,457686,0
+TNET.US,D,20160426,000000,16.25,16.6725,16.19,16.61,445110,0
+TNET.US,D,20160427,000000,16.57,16.92,16.47,16.85,345546,0
+TNET.US,D,20160428,000000,16.72,17.19,16.7,16.81,432780,0
+TNET.US,D,20160429,000000,16.8,16.93,16.37,16.62,728528,0
+TNET.US,D,20160502,000000,16.62,16.74,16.32,16.6,731229,0
+TNET.US,D,20160503,000000,18,18.92,17.71,18.22,2127246,0
+TNET.US,D,20160504,000000,18.11,18.29,17.63,17.7,958434,0
+TNET.US,D,20160505,000000,17.77,18.03,17.61,17.73,400797,0
+TNET.US,D,20160506,000000,17.6,17.94,17.34,17.91,481433,0
+TNET.US,D,20160509,000000,17.9,18.56,17.87,18.3,588322,0
+TNET.US,D,20160510,000000,18.34,18.77,18.22,18.59,326127,0
+TNET.US,D,20160511,000000,18.5,18.83,18.45,18.69,468811,0
+TNET.US,D,20160512,000000,18.75,18.96,18.36,18.59,504839,0
+TNET.US,D,20160513,000000,18.51,18.8775,18.46,18.75,911196,0
+TNET.US,D,20160516,000000,18.75,19.29,18.75,19.01,758378,0
+TNET.US,D,20160517,000000,19,19.4,18.85,19.01,638354,0
+TNET.US,D,20160518,000000,18.99,19.16,18.73,18.94,512677,0
+TNET.US,D,20160519,000000,18.76,19.14,18.64,18.85,384820,0
+TNET.US,D,20160520,000000,18.93,19.44,18.93,19.3,309103,0
+TNET.US,D,20160523,000000,19.16,19.43,19.16,19.22,347965,0
+TNET.US,D,20160524,000000,19.29,19.88,19.28,19.73,510954,0
+TNET.US,D,20160525,000000,19.72,19.97,19.65,19.8,472983,0
+TNET.US,D,20160526,000000,19.79,20,19.79,19.96,238984,0
+TNET.US,D,20160527,000000,19.83,20.31,19.73,20.23,590980,0
+TNET.US,D,20160531,000000,20.24,20.55,19.99,20.15,460185,0
+TNET.US,D,20160601,000000,20.1,20.64,19.97,20.48,349423,0
+TNET.US,D,20160602,000000,20.44,20.75,20.31,20.56,299949,0
+TNET.US,D,20160603,000000,20.46,20.58,19.9,19.96,603198,0
+TNET.US,D,20160606,000000,20.06,20.97,20.06,20.66,479610,0
+TNET.US,D,20160607,000000,20.51,20.75,20.36,20.4,495217,0
+TNET.US,D,20160608,000000,20.4,20.64,20.28,20.59,456877,0
+TNET.US,D,20160609,000000,20.41,20.54,20.265,20.31,342120,0
+TNET.US,D,20160610,000000,20.1,20.27,19.96,20.1,404534,0
+TNET.US,D,20160613,000000,20.05,20.43,19.9501,20.04,306157,0
+TNET.US,D,20160614,000000,19.91,20.24,19.91,20.15,260788,0
+TNET.US,D,20160615,000000,20.28,20.69,20.26,20.34,324509,0
+TNET.US,D,20160616,000000,20.09,20.39,19.77,20.27,772022,0
+TNET.US,D,20160617,000000,20.32,20.81,20.22,20.59,437818,0
+TNET.US,D,20160620,000000,20.83,21.21,20.82,20.86,231591,0
+TNET.US,D,20160621,000000,20.73,20.99,20.56,20.8,376462,0
+TNET.US,D,20160622,000000,20.82,20.97,20.44,20.47,249331,0
+TNET.US,D,20160623,000000,20.69,20.95,20.63,20.69,380777,0
+TNET.US,D,20160624,000000,19.88,20.19,19.63,20,666613,0
+TNET.US,D,20160627,000000,19.8,19.85,18.905,19.11,693792,0
+TNET.US,D,20160628,000000,19.39,19.71,19.24,19.58,495437,0
+TNET.US,D,20160629,000000,19.81,20.295,19.53,20.15,420993,0
+TNET.US,D,20160630,000000,20.08,20.8,20,20.79,452781,0
+TNET.US,D,20160701,000000,20.71,21.44,20.535,21.11,321333,0
+TNET.US,D,20160705,000000,21.03,21.07,20.8,21.02,251191,0
+TNET.US,D,20160706,000000,20.92,21.223,20.91,21.08,271113,0
+TNET.US,D,20160707,000000,21.1,21.41,20.785,21.14,374739,0
+TNET.US,D,20160708,000000,21.33,21.81,21.31,21.5,722267,0
+TNET.US,D,20160711,000000,21.66,21.9275,21.49,21.5,364904,0
+TNET.US,D,20160712,000000,21.55,21.86,21.55,21.84,570246,0
+TNET.US,D,20160713,000000,21.83,22.11,21.75,22.01,701947,0
+TNET.US,D,20160714,000000,22.18,22.71,22.07,22.65,610848,0
+TNET.US,D,20160715,000000,22.79,22.8841,22.31,22.33,189748,0
+TNET.US,D,20160718,000000,22.3,22.41,22.14,22.26,233899,0
+TNET.US,D,20160719,000000,22.24,22.48,22.02,22.03,182860,0
+TNET.US,D,20160720,000000,22.07,22.33,21.96,22.32,288863,0
+TNET.US,D,20160721,000000,22.3,22.48,22.13,22.19,233224,0
+TNET.US,D,20160722,000000,22.28,22.41,22.08,22.37,197556,0
+TNET.US,D,20160725,000000,22.22,22.395,22.11,22.13,248275,0
+TNET.US,D,20160726,000000,22.16,22.76,22.16,22.61,289590,0
+TNET.US,D,20160727,000000,22.76,22.76,22.07,22.13,399465,0
+TNET.US,D,20160728,000000,22.19,22.19,21.92,21.94,215658,0
+TNET.US,D,20160729,000000,21.91,22.03,21.69,21.69,530026,0
+TNET.US,D,20160801,000000,21.63,21.69,20.56,21.12,1272877,0
+TNET.US,D,20160802,000000,22.81,22.97,20.35,20.92,1350068,0
+TNET.US,D,20160803,000000,20.83,21.02,20.55,20.98,724559,0
+TNET.US,D,20160804,000000,20.33,21.0499,20.1801,21,477968,0
+TNET.US,D,20160805,000000,21.07,21.27,20.97,21.01,422331,0
+TNET.US,D,20160808,000000,21.1,21.34,20.93,21,454911,0
+TNET.US,D,20160809,000000,21.01,21.32,21,21.1,643861,0
+TNET.US,D,20160810,000000,21.12,21.23,20.73,20.85,470337,0
+TNET.US,D,20160811,000000,20.85,21.01,20.78,21,388808,0
+TNET.US,D,20160812,000000,20.93,21.015,20.83,20.99,339265,0
+TNET.US,D,20160815,000000,21,21.3,21,21.04,208732,0
+TNET.US,D,20160816,000000,20.96,21.11,20.88,20.92,431549,0
+TNET.US,D,20160817,000000,20.9,21.04,20.65,21.04,684941,0
+TNET.US,D,20160818,000000,21.06,21.17,20.88,20.94,224074,0
+TNET.US,D,20160819,000000,20.94,21.24,20.94,21.13,285342,0
+TNET.US,D,20160822,000000,21.11,21.15,20.79,21.03,253796,0
+TNET.US,D,20160823,000000,21.05,21.42,21.05,21.15,207049,0
+TNET.US,D,20160824,000000,21.16,21.31,21.08,21.21,341415,0
+TNET.US,D,20160825,000000,21.18,21.32,21.13,21.2,160209,0
+TNET.US,D,20160826,000000,21.19,21.41,20.925,21.09,153771,0
+TNET.US,D,20160829,000000,21.05,21.38,21.01,21.05,156361,0
+TNET.US,D,20160830,000000,21.11,21.31,21,21.1,187347,0
+TNET.US,D,20160831,000000,21.1,21.23,20.77,21,205208,0
+TNET.US,D,20160901,000000,21.04,21.29,20.75,21.26,303456,0
+TNET.US,D,20160902,000000,21.3,21.4375,21.05,21.14,269757,0
+TNET.US,D,20160906,000000,21.12,21.16,20.9,21.03,320681,0
+TNET.US,D,20160907,000000,20.95,21.27,20.88,21.21,396981,0
+TNET.US,D,20160908,000000,21.14,21.43,20.975,21.41,281989,0
+TNET.US,D,20160909,000000,21.19,21.38,20.63,20.64,360892,0
+TNET.US,D,20160912,000000,20.65,21.16,20.6,21.15,339196,0
+TNET.US,D,20160913,000000,20.92,20.94,20.38,20.56,409094,0
+TNET.US,D,20160914,000000,20.51,20.77,20.45,20.53,238304,0
+TNET.US,D,20160915,000000,20.53,20.83,20.47,20.78,294596,0
+TNET.US,D,20160916,000000,20.62,20.93,20.53,20.59,643115,0
+TNET.US,D,20160919,000000,20.67,20.97,20.58,20.69,383910,0
+TNET.US,D,20160920,000000,20.86,20.95,20.62,20.69,243330,0
+TNET.US,D,20160921,000000,20.79,20.96,20.49,20.74,460163,0
+TNET.US,D,20160922,000000,20.94,21.26,20.87,21.26,284731,0
+TNET.US,D,20160923,000000,21.17,21.47,21.08,21.24,263612,0
+TNET.US,D,20160926,000000,21.07,21.24,20.97,21.05,190664,0
+TNET.US,D,20160927,000000,20.96,21.26,20.9,21,213081,0
+TNET.US,D,20160928,000000,21.01,21.5,20.965,21.41,325932,0
+TNET.US,D,20160929,000000,21.36,21.43,20.92,21.01,226400,0
+TNET.US,D,20160930,000000,21.04,21.74,21.01,21.63,404621,0
+TNET.US,D,20161003,000000,21.53,21.92,21.32,21.85,315395,0
+TNET.US,D,20161004,000000,21.82,22.13,21.8,21.87,277991,0
+TNET.US,D,20161005,000000,21.85,22.46,21.8,22.24,241868,0
+TNET.US,D,20161006,000000,22.05,22.14,21.78,21.98,560334,0
+TNET.US,D,20161007,000000,21.93,21.98,20.98,20.99,445323,0
+TNET.US,D,20161010,000000,21.01,21.41,21,21.12,415685,0
+TNET.US,D,20161011,000000,20.99,21.02,20.44,20.47,253447,0
+TNET.US,D,20161012,000000,20.51,20.69,20.36,20.49,374916,0
+TNET.US,D,20161013,000000,20.3,20.3,19.88,19.92,406785,0
+TNET.US,D,20161014,000000,20.11,20.21,19.92,20.07,609063,0
+TNET.US,D,20161017,000000,19.97,20.08,19.8,19.82,260416,0
+TNET.US,D,20161018,000000,20.08,20.1,19.89,19.9,188143,0
+TNET.US,D,20161019,000000,20,20.06,19.78,19.81,166170,0
+TNET.US,D,20161020,000000,19.7,19.83,19.51,19.64,411714,0
+TNET.US,D,20161021,000000,19.49,19.58,19.32,19.34,351282,0
+TNET.US,D,20161024,000000,19.46,19.75,19.39,19.46,365053,0
+TNET.US,D,20161025,000000,19.42,19.62,19.2,19.21,280937,0
+TNET.US,D,20161026,000000,19.2,19.24,18.8,18.82,520713,0
+TNET.US,D,20161027,000000,18.88,18.88,18.64,18.69,304516,0
+TNET.US,D,20161028,000000,18.66,18.82,18.4,18.63,311114,0
+TNET.US,D,20161031,000000,18.7,18.87,18.63,18.77,397205,0
+TNET.US,D,20161101,000000,18.76,18.84,17.78,17.8,773020,0
+TNET.US,D,20161102,000000,19.37,20.94,19.36,20.28,2063312,0
+TNET.US,D,20161103,000000,19.94,19.96,19.45,19.67,1053768,0
+TNET.US,D,20161104,000000,19.66,20.2,19.66,19.78,763835,0
+TNET.US,D,20161107,000000,20.08,20.47,20.06,20.44,625865,0
+TNET.US,D,20161108,000000,20.16,20.58,20.03,20.4,553699,0
+TNET.US,D,20161109,000000,20.05,20.76,19.81,20.73,502556,0
+TNET.US,D,20161110,000000,21.05,21.705,20.789,21.37,712365,0
+TNET.US,D,20161111,000000,21.42,22.5,21.35,22.45,458101,0
+TNET.US,D,20161114,000000,22.45,23.19,22.41,22.56,454575,0
+TNET.US,D,20161115,000000,22.41,23,22.41,22.86,262486,0
+TNET.US,D,20161116,000000,22.74,23.32,22.65,23.17,454810,0
+TNET.US,D,20161117,000000,23.09,23.6,23.08,23.39,564114,0
+TNET.US,D,20161118,000000,23.37,24.02,23.37,24.02,1119983,0
+TNET.US,D,20161121,000000,24.15,24.84,24.1,24.46,808835,0
+TNET.US,D,20161122,000000,24.45,24.8,24.33,24.73,372972,0
+TNET.US,D,20161123,000000,24.73,25.14,24.71,25.1,587923,0
+TNET.US,D,20161125,000000,25.16,25.22,25.01,25.18,79934,0
+TNET.US,D,20161128,000000,25.1,25.4,24.955,25.12,304614,0
+TNET.US,D,20161129,000000,25.14,25.41,24.76,25.25,563693,0
+TNET.US,D,20161130,000000,25.3,25.58,25.15,25.23,831552,0
+TNET.US,D,20161201,000000,25.43,25.43,24.57,24.72,400048,0
+TNET.US,D,20161202,000000,24.24,25.21,24.11,24.65,416529,0
+TNET.US,D,20161205,000000,24.84,25.09,24.83,24.95,366774,0
+TNET.US,D,20161206,000000,24.91,25.3,24.85,25.21,735474,0
+TNET.US,D,20161207,000000,25.12,25.89,25.04,25.71,533139,0
+TNET.US,D,20161208,000000,25.75,26.46,25.65,26.18,320750,0
+TNET.US,D,20161209,000000,25.29,25.435,24.8,25.22,434682,0
+TNET.US,D,20161212,000000,24.95,25.41,24.94,25.04,262131,0
+TNET.US,D,20161213,000000,25.25,25.46,24.7135,24.76,239924,0
+TNET.US,D,20161214,000000,23.91,24.54,23.91,24.15,419823,0
+TNET.US,D,20161215,000000,24.21,24.71,24.02,24.59,427691,0
+TNET.US,D,20161216,000000,24.65,25.1,24.54,24.58,505782,0
+TNET.US,D,20161219,000000,24.5,24.82,24.385,24.61,338054,0
+TNET.US,D,20161220,000000,24.78,25.37,24.76,25.25,620519,0
+TNET.US,D,20161221,000000,25.34,25.6,24.98,25.45,436743,0
+TNET.US,D,20161222,000000,25.7,26.64,25.45,26.32,489866,0
+TNET.US,D,20161223,000000,26.36,26.57,26.09,26.19,294004,0
+TNET.US,D,20161227,000000,26.29,26.49,26.03,26.22,161066,0
+TNET.US,D,20161228,000000,26.28,26.39,25.79,25.81,240767,0
+TNET.US,D,20161229,000000,25.91,26.1599,25.84,25.85,246652,0
+TNET.US,D,20161230,000000,25.96,25.96,25.35,25.62,242388,0
+TNET.US,D,20170103,000000,25.82,26.34,25.39,25.69,385696,0
+TNET.US,D,20170104,000000,25.69,26.12,25.41,25.98,379962,0
+TNET.US,D,20170105,000000,25.95,26.15,25.62,25.65,246139,0
+TNET.US,D,20170106,000000,25.61,25.71,25.19,25.2,202154,0
+TNET.US,D,20170109,000000,25.22,25.6,24.96,25.55,320473,0
+TNET.US,D,20170110,000000,25.52,25.81,25.44,25.72,311776,0
+TNET.US,D,20170111,000000,25.82,25.865,25.52,25.68,178907,0
+TNET.US,D,20170112,000000,25.55,25.7,25.18,25.51,259024,0
+TNET.US,D,20170113,000000,25.46,25.93,25.46,25.73,236946,0
+TNET.US,D,20170117,000000,25.61,25.7,25.25,25.29,286785,0
+TNET.US,D,20170118,000000,25.48,25.72,25.33,25.56,268051,0
+TNET.US,D,20170119,000000,25.63,25.63,25.01,25.18,324617,0
+TNET.US,D,20170120,000000,25.2,25.53,25.2,25.43,196393,0
+TNET.US,D,20170123,000000,25.27,25.51,24.98,25.46,323538,0
+TNET.US,D,20170124,000000,25.58,26.15,25.39,25.89,370029,0
+TNET.US,D,20170125,000000,26.13,26.44,26.06,26.07,240101,0
+TNET.US,D,20170126,000000,26.06,26.2,25.61,25.69,149548,0
+TNET.US,D,20170127,000000,25.65,25.74,25.28,25.5,139475,0
+TNET.US,D,20170130,000000,25.33,25.33,24.69,24.97,204912,0
+TNET.US,D,20170131,000000,24.93,25.59,24.87,25.43,202871,0
+TNET.US,D,20170201,000000,25.55,25.8675,24.64,24.71,414165,0
+TNET.US,D,20170202,000000,24.69,24.7,24.22,24.61,553867,0
+TNET.US,D,20170203,000000,24.8,25.16,24.71,25.05,195224,0
+TNET.US,D,20170206,000000,25.02,25.03,24.48,24.55,163025,0
+TNET.US,D,20170207,000000,24.49,24.72,24.4,24.48,180231,0
+TNET.US,D,20170208,000000,24.35,24.52,24.09,24.27,160096,0
+TNET.US,D,20170209,000000,24.29,24.69,24.29,24.52,190425,0
+TNET.US,D,20170210,000000,24.75,24.805,24.47,24.74,264717,0
+TNET.US,D,20170213,000000,24.96,25.285,24.94,25.11,209770,0
+TNET.US,D,20170214,000000,24.97,25.66,24.935,25.62,212600,0
+TNET.US,D,20170215,000000,25.56,25.92,25.37,25.87,215795,0
+TNET.US,D,20170216,000000,25.73,26.29,25.73,26.14,280254,0
+TNET.US,D,20170217,000000,26.06,26.41,25.63,26.36,236260,0
+TNET.US,D,20170221,000000,26.42,26.62,25.85,26.37,205742,0
+TNET.US,D,20170222,000000,26.37,26.43,26.15,26.18,160471,0
+TNET.US,D,20170223,000000,26.31,26.5,26.02,26.35,169331,0
+TNET.US,D,20170224,000000,26.07,26.58,26.07,26.58,122342,0
+TNET.US,D,20170227,000000,26.56,27.225,26.52,27.13,391291,0
+TNET.US,D,20170228,000000,27.05,27.1,26.67,26.85,346447,0
+TNET.US,D,20170301,000000,25.68,29.19,25.55,28.66,722803,0
+TNET.US,D,20170302,000000,28.24,29.02,28.22,28.64,446508,0
+TNET.US,D,20170303,000000,28.5,28.85,28.2,28.55,293822,0
+TNET.US,D,20170306,000000,28.24,28.86,28.1,28.75,231563,0
+TNET.US,D,20170307,000000,28.33,28.89,28.33,28.71,410052,0
+TNET.US,D,20170308,000000,28.7,29,28.55,28.67,202058,0
+TNET.US,D,20170309,000000,28.55,29.15,28.49,28.88,426691,0
+TNET.US,D,20170310,000000,29.07,29.39,28.89,29.23,270721,0
+TNET.US,D,20170313,000000,29.13,29.46,29.11,29.32,364424,0
+TNET.US,D,20170314,000000,29.3,29.5,28.91,29.22,281149,0
+TNET.US,D,20170315,000000,29.32,30,29.2274,29.94,525987,0
+TNET.US,D,20170316,000000,29.99,30.17,29.81,29.82,476878,0
+TNET.US,D,20170317,000000,29.9,29.9,29.48,29.62,396901,0
+TNET.US,D,20170320,000000,29.65,29.65,29.2,29.31,225133,0
+TNET.US,D,20170321,000000,29.62,29.62,28.55,28.66,379937,0
+TNET.US,D,20170322,000000,28.67,28.8,28.26,28.48,217205,0
+TNET.US,D,20170323,000000,28.5,29.03,28.28,28.78,136089,0
+TNET.US,D,20170324,000000,28.87,29.04,28.39,28.43,128609,0
+TNET.US,D,20170327,000000,28.05,28.45,27.76,28.38,180515,0
+TNET.US,D,20170328,000000,28.34,28.7301,28.22,28.72,234021,0
+TNET.US,D,20170329,000000,28.67,28.67,28.29,28.35,95088,0
+TNET.US,D,20170330,000000,28.46,28.71,28.31,28.59,134207,0
+TNET.US,D,20170331,000000,28.62,29.04,28.62,28.9,264332,0
+TNET.US,D,20170403,000000,28.89,28.96,28.12,28.25,203813,0
+TNET.US,D,20170404,000000,28.26,28.39,27.87,28.17,162842,0
+TNET.US,D,20170405,000000,28.16,28.61,28.02,28.05,316194,0
+TNET.US,D,20170406,000000,28.05,28.8,27.935,28.61,257853,0
+TNET.US,D,20170407,000000,28.63,28.63,28.19,28.47,188547,0
+TNET.US,D,20170410,000000,28.54,28.99,28.52,28.6,119963,0
+TNET.US,D,20170411,000000,28.37,28.6,28.23,28.52,165229,0
+TNET.US,D,20170412,000000,28.46,28.59,27.99,28.09,155093,0
+TNET.US,D,20170413,000000,27.94,28.1,27.71,27.76,214973,0
+TNET.US,D,20170417,000000,27.85,27.99,27.63,27.73,320685,0
+TNET.US,D,20170418,000000,27.72,28.34,27.61,28.31,312593,0
+TNET.US,D,20170419,000000,27.75,28.12,27.27,27.57,221933,0
+TNET.US,D,20170420,000000,27.66,28.65,27.47,28.63,268117,0
+TNET.US,D,20170421,000000,28.57,28.85,28.535,28.59,124963,0
+TNET.US,D,20170424,000000,29.08,29.4,28.9,29.13,174755,0
+TNET.US,D,20170425,000000,29.41,30,29.34,29.57,209969,0
+TNET.US,D,20170426,000000,29.47,30,29.47,29.9,163976,0
+TNET.US,D,20170427,000000,29.93,30.41,29.71,29.99,159174,0
+TNET.US,D,20170428,000000,30,30.03,29.38,29.4,132982,0
+TNET.US,D,20170501,000000,29.46,29.52,29.12,29.28,337759,0
+TNET.US,D,20170502,000000,29.35,29.4,28.81,28.96,490004,0
+TNET.US,D,20170503,000000,30.5,33.49,30.25,32.34,952750,0
+TNET.US,D,20170504,000000,32.39,32.71,31.52,32.03,408874,0
+TNET.US,D,20170505,000000,32.08,32.08,31.37,31.4,364904,0
+TNET.US,D,20170508,000000,31.4,31.49,30.97,31.01,284405,0
+TNET.US,D,20170509,000000,30.86,31.3,30.59,31.29,445568,0
+TNET.US,D,20170510,000000,31.18,31.355,30.77,31.05,406675,0
+TNET.US,D,20170511,000000,30.9,31.11,30.3,31.04,294478,0
+TNET.US,D,20170512,000000,30.93,31.13,30.52,30.83,203795,0
+TNET.US,D,20170515,000000,30.85,31.3,30.67,31.14,242447,0
+TNET.US,D,20170516,000000,31.1,31.2,30.77,31.2,260621,0
+TNET.US,D,20170517,000000,30.6,30.97,30.53,30.57,302443,0
+TNET.US,D,20170518,000000,30.52,30.91,30.5,30.62,196389,0
+TNET.US,D,20170519,000000,30.61,30.88,30.54,30.63,201246,0
+TNET.US,D,20170522,000000,30.65,30.855,30.5,30.75,151147,0
+TNET.US,D,20170523,000000,30.78,31.19,30.5,31,209702,0
+TNET.US,D,20170524,000000,30.88,31.135,30.69,30.77,210679,0
+TNET.US,D,20170525,000000,31,31.41,30.97,31.12,195530,0
+TNET.US,D,20170526,000000,31.1,31.14,30.66,30.8,102353,0
+TNET.US,D,20170530,000000,30.67,30.91,30.5,30.84,142931,0
+TNET.US,D,20170531,000000,30.94,30.97,30.36,30.93,165675,0
+TNET.US,D,20170601,000000,31,31.4,30.69,31.4,170093,0
+TNET.US,D,20170602,000000,31.25,31.75,30.98,31.47,307481,0
+TNET.US,D,20170605,000000,31.41,31.58,30.74,30.75,108612,0
+TNET.US,D,20170606,000000,30.65,31.3,30.21,31.01,149159,0
+TNET.US,D,20170607,000000,31.07,31.2055,30.79,31.07,145441,0
+TNET.US,D,20170608,000000,30.96,31.41,30.77,31.34,186710,0
+TNET.US,D,20170609,000000,31.37,31.63,30.63,30.91,194966,0
+TNET.US,D,20170612,000000,30.84,31.26,30.56,31.26,241155,0
+TNET.US,D,20170613,000000,31.35,31.62,31.22,31.52,185508,0
+TNET.US,D,20170614,000000,31.44,31.74,31.44,31.73,165035,0
+TNET.US,D,20170615,000000,31.52,32,31.46,31.99,172980,0
+TNET.US,D,20170616,000000,31.5,31.89,31.2,31.62,342010,0
+TNET.US,D,20170619,000000,31.82,32.22,31.64,32.21,248313,0
+TNET.US,D,20170620,000000,32.15,32.25,31.89,32.08,300926,0
+TNET.US,D,20170621,000000,32.2,32.47,31.95,32.3,276886,0
+TNET.US,D,20170622,000000,32.32,32.46,32.19,32.31,205724,0
+TNET.US,D,20170623,000000,32.32,32.78,32.14,32.44,519601,0
+TNET.US,D,20170626,000000,32.54,32.7222,32.31,32.45,245269,0
+TNET.US,D,20170627,000000,32.45,32.64,32.01,32.55,289513,0
+TNET.US,D,20170628,000000,32.76,33.41,32.5,33.21,173668,0
+TNET.US,D,20170629,000000,33.35,33.36,32.325,32.71,187351,0
+TNET.US,D,20170630,000000,32.79,33.065,32.68,32.74,194653,0
+TNET.US,D,20170703,000000,32.9,33.0834,32.6,32.8,104239,0
+TNET.US,D,20170705,000000,32.79,33.0199,32.32,32.71,187893,0
+TNET.US,D,20170706,000000,32.33,32.74,32.19,32.24,210535,0
+TNET.US,D,20170707,000000,32.24,33.02,32.19,32.99,251230,0
+TNET.US,D,20170710,000000,32.99,33.37,32.405,33.18,232253,0
+TNET.US,D,20170711,000000,33.15,33.7,33,33.1,326199,0
+TNET.US,D,20170712,000000,33.17,33.74,33.17,33.54,227227,0
+TNET.US,D,20170713,000000,33.55,33.81,33.305,33.59,459123,0
+TNET.US,D,20170714,000000,33.56,34,33.41,33.6,316122,0
+TNET.US,D,20170717,000000,33.55,33.82,32.65,33.01,283331,0
+TNET.US,D,20170718,000000,32.95,33.29,32.79,33.14,168136,0
+TNET.US,D,20170719,000000,33.27,33.55,33.2,33.55,191840,0
+TNET.US,D,20170720,000000,33.57,33.63,33.03,33.21,152600,0
+TNET.US,D,20170721,000000,33.5,33.5,32.83,32.95,215940,0
+TNET.US,D,20170724,000000,32.93,33.3,32.67,33.22,220545,0
+TNET.US,D,20170725,000000,33.42,33.55,32.93,33.5,223911,0
+TNET.US,D,20170726,000000,33.5,33.8,33.26,33.29,233088,0
+TNET.US,D,20170727,000000,33.46,33.64,33.04,33.3,176457,0
+TNET.US,D,20170728,000000,33.12,33.87,33.12,33.78,363427,0
+TNET.US,D,20170731,000000,33.97,35.14,33.97,35,550634,0
+TNET.US,D,20170801,000000,37,41.58,36.75,40.39,1507663,0
+TNET.US,D,20170802,000000,40.11,40.19,38.31,38.73,495250,0
+TNET.US,D,20170803,000000,38.24,38.97,37.951,38.86,363918,0
+TNET.US,D,20170804,000000,38.86,39.79,38.745,39.71,378403,0
+TNET.US,D,20170807,000000,39.5,39.84,39.29,39.68,278923,0
+TNET.US,D,20170808,000000,39.5,39.5,38.73,38.78,175230,0
+TNET.US,D,20170809,000000,38.61,38.94,38.03,38.17,276215,0
+TNET.US,D,20170810,000000,37.98,38.195,37.16,37.19,251664,0
+TNET.US,D,20170811,000000,36.69,37.91,36.21,37.37,292710,0
+TNET.US,D,20170814,000000,37.71,38.51,37.62,38.25,216618,0
+TNET.US,D,20170815,000000,38.35,38.355,37.81,37.91,262297,0
+TNET.US,D,20170816,000000,37.93,38.33,37.85,38.18,230306,0
+TNET.US,D,20170817,000000,34.1,36.71,31.52,35.34,776752,0
+TNET.US,D,20170818,000000,35.1,35.77,34.91,35.42,202486,0
+TNET.US,D,20170821,000000,35.46,35.84,35.16,35.65,220523,0
+TNET.US,D,20170822,000000,31.98,35.32,31.98,35.16,519740,0
+TNET.US,D,20170823,000000,34.84,35.24,34.8,34.95,279927,0
+TNET.US,D,20170824,000000,35.01,35.42,34.8,35.23,162388,0
+TNET.US,D,20170825,000000,35.5,35.69,34.77,35.27,259704,0
+TNET.US,D,20170828,000000,35.31,35.73,35.21,35.47,197837,0
+TNET.US,D,20170829,000000,35.23,35.845,35.23,35.59,251203,0
+TNET.US,D,20170830,000000,35.55,35.85,35.36,35.4,257602,0
+TNET.US,D,20170831,000000,35.61,36.03,35.41,35.73,304926,0
+TNET.US,D,20170901,000000,35.91,36.48,35.85,36.4,236092,0
+TNET.US,D,20170905,000000,36.35,36.5,35.51,35.67,192950,0
+TNET.US,D,20170906,000000,35.76,35.76,35.07,35.21,307203,0
+TNET.US,D,20170907,000000,35.15,35.22,34.85,35.06,413808,0
+TNET.US,D,20170908,000000,34.93,35.99,34.9,35.84,264788,0
+TNET.US,D,20170911,000000,36.17,36.54,35.45,35.5,217207,0
+TNET.US,D,20170912,000000,35.66,35.94,35.255,35.38,270589,0
+TNET.US,D,20170913,000000,35.32,35.49,33.78,33.86,477544,0
+TNET.US,D,20170914,000000,33.84,34.4,33.7,34.23,338498,0
+TNET.US,D,20170915,000000,34.22,34.4,33.99,34.02,462055,0
+TNET.US,D,20170918,000000,33.94,34.19,33.61,34.02,313153,0
+TNET.US,D,20170919,000000,34.14,34.68,34.14,34.56,196694,0
+TNET.US,D,20170920,000000,34.56,34.78,33.69,33.88,442575,0
+TNET.US,D,20170921,000000,33.86,33.86,33.15,33.21,535238,0
+TNET.US,D,20170922,000000,33.27,33.41,32.76,33.24,443856,0
+TNET.US,D,20170925,000000,33.3,33.56,32.73,33.23,240020,0
+TNET.US,D,20170926,000000,33.37,33.66,33.24,33.47,297211,0
+TNET.US,D,20170927,000000,33.66,34.52,33.425,33.86,455788,0
+TNET.US,D,20170928,000000,33.83,35,33.8,34.81,516611,0
+TNET.US,D,20170929,000000,34.78,35.03,33.55,33.62,422084,0
+TNET.US,D,20171002,000000,33.83,34.865,33.76,34.75,452776,0
+TNET.US,D,20171003,000000,34.91,35.35,34.72,34.88,442801,0
+TNET.US,D,20171004,000000,34.73,35.3,34.46,35.02,364206,0
+TNET.US,D,20171005,000000,35.03,35.11,34.58,34.93,213330,0
+TNET.US,D,20171006,000000,34.97,35.07,34.05,34.33,362071,0
+TNET.US,D,20171009,000000,34.38,34.42,34.05,34.32,242123,0
+TNET.US,D,20171010,000000,34.64,34.8,34.36,34.79,195232,0
+TNET.US,D,20171011,000000,34.8,35.04,34.08,34.3,178695,0
+TNET.US,D,20171012,000000,34.27,34.42,33.82,34.04,163144,0
+TNET.US,D,20171013,000000,34.16,34.16,33.47,33.49,253399,0
+TNET.US,D,20171016,000000,33.63,34.34,33.41,34.34,269827,0
+TNET.US,D,20171017,000000,34.18,34.29,33.54,33.87,175454,0
+TNET.US,D,20171018,000000,34.1,34.9,34.1,34.72,240957,0
+TNET.US,D,20171019,000000,34.57,34.79,34.18,34.73,194713,0
+TNET.US,D,20171020,000000,34.98,34.98,34.46,34.88,263864,0
+TNET.US,D,20171023,000000,35.05,35.05,34.43,34.44,123522,0
+TNET.US,D,20171024,000000,34.59,34.92,34.28,34.42,200332,0
+TNET.US,D,20171025,000000,34.41,34.46,33.84,34.29,203669,0
+TNET.US,D,20171026,000000,34.56,34.98,34.28,34.93,207074,0
+TNET.US,D,20171027,000000,35.02,35.245,34.77,34.89,140190,0
+TNET.US,D,20171030,000000,34.925,34.925,34.06,34.23,152776,0
+TNET.US,D,20171031,000000,34.32,35,34.32,34.72,248916,0
+TNET.US,D,20171101,000000,34.88,34.97,33.5101,34.03,484500,0
+TNET.US,D,20171102,000000,33.97,36,33.79,35.66,486993,0
+TNET.US,D,20171103,000000,39,43.38,39,41,2021411,0
+TNET.US,D,20171106,000000,40.92,41.58,40.53,40.93,922368,0
+TNET.US,D,20171107,000000,41.14,41.54,40.6,40.96,583125,0
+TNET.US,D,20171108,000000,40.8,41.28,40.3,40.97,340756,0
+TNET.US,D,20171109,000000,40.65,41.85,40.65,41.72,551449,0
+TNET.US,D,20171110,000000,41.73,43.53,41.66,42.69,799950,0
+TNET.US,D,20171113,000000,42.66,42.82,42.1,42.45,702501,0
+TNET.US,D,20171114,000000,42.36,42.74,42.1,42.25,320808,0
+TNET.US,D,20171115,000000,42.11,42.3,41.85,42.1,416659,0
+TNET.US,D,20171116,000000,42.47,43.66,42.27,43.15,630470,0
+TNET.US,D,20171117,000000,42.4,43.25,42.38,43.16,530014,0
+TNET.US,D,20171120,000000,43.27,44.21,43.27,43.92,435027,0
+TNET.US,D,20171121,000000,44,44.64,43.83,44.58,431111,0
+TNET.US,D,20171122,000000,44.59,44.99,44.01,44.04,263369,0
+TNET.US,D,20171124,000000,44.11,44.56,43.84,44.51,112989,0
+TNET.US,D,20171127,000000,44.5,45,43.81,43.9,490429,0
+TNET.US,D,20171128,000000,44.13,44.93,44.07,44.71,274325,0
+TNET.US,D,20171129,000000,44.71,44.76,43.81,44.25,319787,0
+TNET.US,D,20171130,000000,44.38,45.11,44.33,44.76,405721,0
+TNET.US,D,20171201,000000,44.69,44.69,42.62,43.86,553731,0
+TNET.US,D,20171204,000000,43.97,44.5,43.87,43.99,452797,0
+TNET.US,D,20171205,000000,43.99,45.09,43.64,43.65,341144,0
+TNET.US,D,20171206,000000,43.56,44.165,43.56,43.8,316206,0
+TNET.US,D,20171207,000000,43.5,44.73,42.64,44.15,296425,0
+TNET.US,D,20171208,000000,44.33,44.54,43.99,44.05,251916,0
+TNET.US,D,20171211,000000,44.05,44.35,43.48,43.63,232649,0
+TNET.US,D,20171212,000000,43.4,44.03,43.21,43.56,274473,0
+TNET.US,D,20171213,000000,43.59,43.98,43.23,43.55,251366,0
+TNET.US,D,20171214,000000,43.64,43.85,43.04,43.13,315851,0
+TNET.US,D,20171215,000000,43.28,43.84,42.71,43.4,453035,0
+TNET.US,D,20171218,000000,43.52,44.45,43.52,43.95,452363,0
+TNET.US,D,20171219,000000,44.05,44.36,43.17,44.26,397018,0
+TNET.US,D,20171220,000000,44.58,44.77,43.82,43.98,201967,0
+TNET.US,D,20171221,000000,44.1,44.345,43.52,43.59,176524,0
+TNET.US,D,20171222,000000,43.76,44,43.54,43.68,154942,0
+TNET.US,D,20171226,000000,43.73,43.98,43.56,43.95,183395,0
+TNET.US,D,20171227,000000,43.94,44.27,43.6,44.17,154878,0
+TNET.US,D,20171228,000000,44.31,44.55,43.995,44.27,227385,0
+TNET.US,D,20171229,000000,44.53,45.25,44.15,44.34,258513,0
+TNET.US,D,20180102,000000,44.49,44.49,43.27,43.44,274333,0
+TNET.US,D,20180103,000000,43.45,43.58,42.58,43.24,386788,0
+TNET.US,D,20180104,000000,43.26,43.94,43.16,43.62,212901,0
+TNET.US,D,20180105,000000,43.86,44.45,43.115,44.38,231696,0
+TNET.US,D,20180108,000000,44.19,44.19,43.22,43.65,386117,0
+TNET.US,D,20180109,000000,43.64,44.34,43.57,43.73,296209,0
+TNET.US,D,20180110,000000,43.37,43.55,41.29,41.48,394232,0
+TNET.US,D,20180111,000000,41.51,41.76,40.9,41.66,373842,0
+TNET.US,D,20180112,000000,41.83,42.45,41.61,42.07,280474,0
+TNET.US,D,20180116,000000,42.4,42.92,42.03,42.08,223422,0
+TNET.US,D,20180117,000000,42.17,42.98,41.55,42.95,199801,0
+TNET.US,D,20180118,000000,42.8,43.07,42.12,42.22,167302,0
+TNET.US,D,20180119,000000,42.19,44.049,42.13,43.43,305568,0
+TNET.US,D,20180122,000000,43.39,43.45,42.52,43.36,220308,0
+TNET.US,D,20180123,000000,43.44,43.87,42.93,43.77,150076,0
+TNET.US,D,20180124,000000,44,44,43.28,43.38,211947,0
+TNET.US,D,20180125,000000,43.59,43.695,42.93,43.25,280045,0
+TNET.US,D,20180126,000000,43.32,44.09,43.09,44.08,238470,0
+TNET.US,D,20180129,000000,44.02,44.61,43.95,44.16,332718,0
+TNET.US,D,20180130,000000,43.66,43.85,42.7676,43.56,345019,0
+TNET.US,D,20180131,000000,43.79,44.47,43.79,43.87,315546,0
+TNET.US,D,20180201,000000,43.78,44.61,43.32,44.35,382302,0
+TNET.US,D,20180202,000000,44.14,44.79,43.68,44.2,534833,0
+TNET.US,D,20180205,000000,43.98,44.34,42.81,43,797733,0
+TNET.US,D,20180206,000000,42.03,43.0699,41.73,42.82,597830,0
+TNET.US,D,20180207,000000,42.75,43.18,42.23,42.23,306402,0
+TNET.US,D,20180208,000000,42.14,42.37,40,40,383858,0
+TNET.US,D,20180209,000000,40.36,40.55,38.26,39.8,402637,0
+TNET.US,D,20180212,000000,40.06,41.54,39.87,41.13,361150,0
+TNET.US,D,20180213,000000,40.87,41.42,40.64,41.12,198107,0
+TNET.US,D,20180214,000000,40.75,41.77,40.68,41.36,271174,0
+TNET.US,D,20180215,000000,41.58,41.58,40.54,41.21,142575,0
+TNET.US,D,20180216,000000,41.06,41.93,40.83,41.66,259183,0
+TNET.US,D,20180220,000000,40.86,41.45,40.49,41.02,323686,0
+TNET.US,D,20180221,000000,41.21,42.42,41.21,41.38,472230,0
+TNET.US,D,20180222,000000,41.6,42.33,41.23,41.36,600292,0
+TNET.US,D,20180223,000000,41.54,41.87,41.23,41.85,185472,0
+TNET.US,D,20180226,000000,42.17,42.17,41.73,41.92,223037,0
+TNET.US,D,20180227,000000,41.85,42.49,41.5,41.58,542161,0
+TNET.US,D,20180228,000000,42.53,48.295,41.8,47.17,1653147,0
+TNET.US,D,20180301,000000,46.45,47.78,45,45.42,946114,0
+TNET.US,D,20180302,000000,45.01,47.02,45.01,46.85,571755,0
+TNET.US,D,20180305,000000,46.83,47.65,46.24,47.32,528796,0
+TNET.US,D,20180306,000000,47.38,48,46.84,47.92,336995,0
+TNET.US,D,20180307,000000,47.44,48.11,47.23,47.7,366515,0
+TNET.US,D,20180308,000000,47.98,48.17,47.22,47.61,237985,0
+TNET.US,D,20180309,000000,47.86,48.83,47.71,48.79,332572,0
+TNET.US,D,20180312,000000,48.8,49,46.9,47.05,484327,0
+TNET.US,D,20180313,000000,47.24,47.505,46.61,46.75,362468,0
+TNET.US,D,20180314,000000,47,47.13,46.45,46.75,480956,0
+TNET.US,D,20180315,000000,46.84,47.46,46.26,46.48,398066,0
+TNET.US,D,20180316,000000,46.43,47.04,46.0399,46.74,628882,0
+TNET.US,D,20180319,000000,46.4,47.65,46.4,47.48,506682,0
+TNET.US,D,20180320,000000,47.62,48.29,47.55,48.11,415856,0
+TNET.US,D,20180321,000000,48.11,48.39,47.84,47.84,182494,0
+TNET.US,D,20180322,000000,47.57,48.19,47.04,47.39,354886,0
+TNET.US,D,20180323,000000,47.4,48,46.37,46.37,379892,0
+TNET.US,D,20180326,000000,46.74,46.95,45.43,46.63,504882,0
+TNET.US,D,20180327,000000,46.94,47.46,46,46.2,401282,0
+TNET.US,D,20180328,000000,46.32,46.32,45.18,45.57,273896,0
+TNET.US,D,20180329,000000,45.65,46.7148,45.65,46.32,464893,0
+TNET.US,D,20180402,000000,46.24,46.54,44.56,45.02,250436,0
+TNET.US,D,20180403,000000,45.21,45.88,45.01,45.6,254380,0
+TNET.US,D,20180404,000000,46.7,48.49,46.65,48.29,494973,0
+TNET.US,D,20180405,000000,48.54,48.83,47.81,48.68,378627,0
+TNET.US,D,20180406,000000,48.12,48.42,46.235,46.67,682557,0
+TNET.US,D,20180409,000000,47.13,47.94,46.94,46.98,215596,0
+TNET.US,D,20180410,000000,47.55,48.79,47.31,48.59,294929,0
+TNET.US,D,20180411,000000,48.25,48.525,47.86,48.14,201606,0
+TNET.US,D,20180412,000000,48.66,50.57,48.66,50.01,529042,0
+TNET.US,D,20180413,000000,50.25,50.79,47.99,48.34,395635,0
+TNET.US,D,20180416,000000,48.75,49.37,48.09,49.13,178078,0
+TNET.US,D,20180417,000000,49.43,50.44,49.43,50.27,274506,0
+TNET.US,D,20180418,000000,50.33,51.08,49.84,50.85,236428,0
+TNET.US,D,20180419,000000,50.73,51.275,50.315,51.22,252804,0
+TNET.US,D,20180420,000000,51.15,51.45,50.53,51.05,337560,0
+TNET.US,D,20180423,000000,51.18,51.71,50.75,51.28,348483,0
+TNET.US,D,20180424,000000,51.56,52.03,50.71,51.13,362504,0
+TNET.US,D,20180425,000000,50.97,51.07,49.875,50.71,329538,0
+TNET.US,D,20180426,000000,50.81,51.81,50.62,51.61,199278,0
+TNET.US,D,20180427,000000,51.78,52.23,51.4,51.82,195611,0
+TNET.US,D,20180430,000000,51.85,52.43,51.4448,51.65,557517,0
+TNET.US,D,20180501,000000,51.86,52.98,48.47,52.78,1117395,0
+TNET.US,D,20180502,000000,52.42,52.51,51,52.23,912420,0
+TNET.US,D,20180503,000000,52.01,52.77,51.94,52.33,615393,0
+TNET.US,D,20180504,000000,52.12,52.5,51.58,52.25,419160,0
+TNET.US,D,20180507,000000,52.5,52.52,51.818,52.37,466307,0
+TNET.US,D,20180508,000000,52.3,52.93,51.94,52.56,323316,0
+TNET.US,D,20180509,000000,52.64,52.725,51.88,51.95,371106,0
+TNET.US,D,20180510,000000,52.13,52.9,52.01,52.8,358432,0
+TNET.US,D,20180511,000000,52.81,53.5449,52.735,53.25,188769,0
+TNET.US,D,20180514,000000,53.36,53.5,52.53,52.63,157330,0
+TNET.US,D,20180515,000000,52.26,53.22,52,52.85,203832,0
+TNET.US,D,20180516,000000,52.65,53.59,52.49,53.44,336260,0
+TNET.US,D,20180517,000000,52.4,53.47,51.68,53.22,434555,0
+TNET.US,D,20180518,000000,53.38,53.9,52.96,53.61,308510,0
+TNET.US,D,20180521,000000,53.87,53.97,52.86,53.74,453946,0
+TNET.US,D,20180522,000000,53.96,53.98,52.34,52.58,362148,0
+TNET.US,D,20180523,000000,52.38,53.37,52.25,53.3,313135,0
+TNET.US,D,20180524,000000,53.07,53.29,52.38,53.08,309985,0
+TNET.US,D,20180525,000000,53.13,53.64,52.93,52.97,191522,0
+TNET.US,D,20180529,000000,52.64,53.54,52.64,53.3,335486,0
+TNET.US,D,20180530,000000,53.72,54.61,53.5386,54.39,323225,0
+TNET.US,D,20180531,000000,54.39,54.52,53.595,53.64,374608,0
+TNET.US,D,20180601,000000,54,55.03,53.62,54.9,240944,0
+TNET.US,D,20180604,000000,54.9,56.44,54.9,56.29,456739,0
+TNET.US,D,20180605,000000,56.37,56.98,56.0572,56.45,379608,0
+TNET.US,D,20180606,000000,56.4,56.69,56.01,56.64,233957,0
+TNET.US,D,20180607,000000,56.75,56.9,55.29,55.92,182780,0
+TNET.US,D,20180608,000000,55.92,56.18,55.53,55.92,223222,0
+TNET.US,D,20180611,000000,55.91,56,54.87,54.88,277560,0
+TNET.US,D,20180612,000000,54.85,55.19,54.68,54.89,456485,0
+TNET.US,D,20180613,000000,54.8,55.78,54.45,54.87,292108,0
+TNET.US,D,20180614,000000,55.04,55.9305,54.8601,55.88,280440,0
+TNET.US,D,20180615,000000,55.83,56.19,55.42,56.1,225271,0
+TNET.US,D,20180618,000000,55.63,56.75,55.63,56.65,197937,0
+TNET.US,D,20180619,000000,56.1,57.02,55.02,56.85,371263,0
+TNET.US,D,20180620,000000,56.93,57.13,56.34,56.79,248694,0
+TNET.US,D,20180621,000000,56.93,57.09,55.38,55.62,287234,0
+TNET.US,D,20180622,000000,56.11,56.7,54.57,54.66,672049,0
+TNET.US,D,20180625,000000,54.46,54.88,52.88,53.28,285192,0
+TNET.US,D,20180626,000000,53.2,54.3,52.92,53.67,313958,0
+TNET.US,D,20180627,000000,53.68,54.19,53.21,53.64,551846,0
+TNET.US,D,20180628,000000,53.49,54.91,53.32,54.85,214507,0
+TNET.US,D,20180629,000000,55.07,56.26,55.07,55.94,482708,0
+TNET.US,D,20180702,000000,55.36,57.37,55.1,57.08,468488,0
+TNET.US,D,20180703,000000,57.41,57.76,56.7633,56.87,175582,0
+TNET.US,D,20180705,000000,57.02,57.04,54.97,55.31,397142,0
+TNET.US,D,20180706,000000,55.43,55.48,54.59,55.09,245012,0
+TNET.US,D,20180709,000000,55.22,55.84,54.855,55.51,181672,0
+TNET.US,D,20180710,000000,55.45,55.93,55.2,55.65,223547,0
+TNET.US,D,20180711,000000,55.16,55.7,54.86,55.14,343734,0
+TNET.US,D,20180712,000000,55.48,55.82,55.13,55.56,184324,0
+TNET.US,D,20180713,000000,55.59,56.31,55.29,55.44,223521,0
+TNET.US,D,20180716,000000,55.09,55.69,54.245,54.48,271213,0
+TNET.US,D,20180717,000000,54.52,55.57,54.52,55.22,373995,0
+TNET.US,D,20180718,000000,55.08,55.4,54.73,55.13,407514,0
+TNET.US,D,20180719,000000,55.27,56.2,55.27,55.91,179970,0
+TNET.US,D,20180720,000000,55.89,56.61,55.685,56.05,189783,0
+TNET.US,D,20180723,000000,55.85,56.84,55.78,56.52,159042,0
+TNET.US,D,20180724,000000,56.85,57.39,55.8,56,178989,0
+TNET.US,D,20180725,000000,55.99,56.68,55.94,56.67,222163,0
+TNET.US,D,20180726,000000,56.75,58.13,56.75,58.05,185102,0
+TNET.US,D,20180727,000000,58.08,58.6053,55.91,56.9,395620,0
+TNET.US,D,20180730,000000,56.91,57.06,55.49,56.74,522289,0
+TNET.US,D,20180731,000000,60.15,60.15,52.8,53.85,940427,0
+TNET.US,D,20180801,000000,53.99,54.79,52.8352,54.09,655889,0
+TNET.US,D,20180802,000000,53.5,54.875,53.5,54.52,347290,0
+TNET.US,D,20180803,000000,54.49,54.49,53.52,54.06,222381,0
+TNET.US,D,20180806,000000,54.06,55.32,53.94,55.05,333738,0
+TNET.US,D,20180807,000000,55.1,55.7,54.54,55.59,488299,0
+TNET.US,D,20180808,000000,55.82,55.82,54.92,55.58,262534,0
+TNET.US,D,20180809,000000,55.5,56.92,55.45,56.23,219462,0
+TNET.US,D,20180810,000000,55.76,57.02,55.67,56.68,211959,0
+TNET.US,D,20180813,000000,56.88,57.54,56.25,56.96,182181,0
+TNET.US,D,20180814,000000,57.3,58.1164,57.18,57.95,485190,0
+TNET.US,D,20180815,000000,57.69,57.78,56.8,57.06,269572,0
+TNET.US,D,20180816,000000,57.47,58.04,57.173,58,197237,0
+TNET.US,D,20180817,000000,56.82,58.58,56.41,58.34,350670,0
+TNET.US,D,20180820,000000,58.3,58.7,56.77,58.2,262471,0
+TNET.US,D,20180821,000000,58.35,58.9,58.11,58.67,281290,0
+TNET.US,D,20180822,000000,58.65,59.13,58.31,58.91,209432,0
+TNET.US,D,20180823,000000,58.74,59.845,58.74,59.61,222042,0
+TNET.US,D,20180824,000000,59.9,60.15,59.53,59.91,276822,0
+TNET.US,D,20180827,000000,60.07,60.07,58.92,59.05,387336,0
+TNET.US,D,20180828,000000,59.11,59.3,58.12,58.62,219716,0
+TNET.US,D,20180829,000000,58.84,58.97,58.37,58.69,264920,0
+TNET.US,D,20180830,000000,58.47,59.18,58.47,58.75,185658,0
+TNET.US,D,20180831,000000,58.88,59.59,58.305,59.07,761185,0
+TNET.US,D,20180904,000000,59.13,59.29,58.47,59.15,305164,0
+TNET.US,D,20180905,000000,59,59.05,57.41,57.56,344757,0
+TNET.US,D,20180906,000000,57.4,57.485,56.355,56.94,390815,0
+TNET.US,D,20180907,000000,56.77,57.09,56.19,56.42,280097,0
+TNET.US,D,20180910,000000,56.77,56.77,56.11,56.47,260658,0
+TNET.US,D,20180911,000000,56.14,56.27,55.3,55.95,258235,0
+TNET.US,D,20180912,000000,55.95,56.08,55.095,55.18,269575,0
+TNET.US,D,20180913,000000,55.22,55.65,54.42,54.55,254598,0
+TNET.US,D,20180914,000000,54.24,55.06,54.07,54.96,415339,0
+TNET.US,D,20180917,000000,54.96,55.42,54.14,54.15,309241,0
+TNET.US,D,20180918,000000,54.14,54.815,53.89,53.89,241524,0
+TNET.US,D,20180919,000000,53.7,53.8999,51.72,52.08,375980,0
+TNET.US,D,20180920,000000,52.3,52.6,51.83,52.08,233330,0
+TNET.US,D,20180921,000000,51.95,53.47,51.95,52.7,722261,0
+TNET.US,D,20180924,000000,52.54,53.61,52.29,53.46,400994,0
+TNET.US,D,20180925,000000,53.73,54.77,53.73,54.66,439879,0
+TNET.US,D,20180926,000000,54.52,55.73,54.23,55.47,486078,0
+TNET.US,D,20180927,000000,55.65,56,54.85,55.1,466416,0
+TNET.US,D,20180928,000000,55.13,56.64,55.13,56.32,384074,0
+TNET.US,D,20181001,000000,56.7,57.09,55.13,55.31,475059,0
+TNET.US,D,20181002,000000,55.35,55.65,54.41,54.58,231361,0
+TNET.US,D,20181003,000000,54.69,55.82,54.12,55.51,240329,0
+TNET.US,D,20181004,000000,55.22,55.61,54.88,54.98,349066,0
+TNET.US,D,20181005,000000,54.99,55.562,52.96,53.63,344713,0
+TNET.US,D,20181008,000000,52.82,53.7,52.82,53.57,220805,0
+TNET.US,D,20181009,000000,53.41,54.44,53.41,54.11,413276,0
+TNET.US,D,20181010,000000,54.01,54.01,50.38,50.43,464082,0
+TNET.US,D,20181011,000000,50.03,50.87,48.71,48.76,446551,0
+TNET.US,D,20181012,000000,49.75,49.91,47.89,48.51,280177,0
+TNET.US,D,20181015,000000,48.35,48.97,47.81,48.61,184609,0
+TNET.US,D,20181016,000000,48.99,50.04,48.4,49.93,355125,0
+TNET.US,D,20181017,000000,49.88,50.02,49.1391,49.67,261054,0
+TNET.US,D,20181018,000000,49.53,49.76,48.52,48.86,257429,0
+TNET.US,D,20181019,000000,48.77,49.32,48.07,48.23,196093,0
+TNET.US,D,20181022,000000,48.32,49.34,48.08,49.19,213899,0
+TNET.US,D,20181023,000000,48.33,49.39,47.87,49.27,314843,0
+TNET.US,D,20181024,000000,49.13,49.24,46.09,46.16,247345,0
+TNET.US,D,20181025,000000,46.47,46.97,45.97,46.56,266870,0
+TNET.US,D,20181026,000000,45.94,47.14,45.07,46.11,240481,0
+TNET.US,D,20181029,000000,46.76,47.06,45.64,46.42,410756,0
+TNET.US,D,20181030,000000,46.57,48.76,45.25,47.83,612482,0
+TNET.US,D,20181031,000000,48.82,49.21,46.92,46.99,477919,0
+TNET.US,D,20181101,000000,47.28,47.55,46.525,47.18,466758,0
+TNET.US,D,20181102,000000,47.45,47.95,46.57,47.32,284854,0
+TNET.US,D,20181105,000000,47.45,47.74,45.74,45.9,242827,0
+TNET.US,D,20181106,000000,45.97,46.9,45.53,46.47,323834,0
+TNET.US,D,20181107,000000,46.74,47.305,45.99,47.23,489539,0
+TNET.US,D,20181108,000000,47.26,48.11,47.17,47.77,394433,0
+TNET.US,D,20181109,000000,47.45,47.665,45.95,46.43,179367,0
+TNET.US,D,20181112,000000,46.3,46.59,44.93,45.03,172899,0
+TNET.US,D,20181113,000000,45.11,45.37,44.43,44.67,263783,0
+TNET.US,D,20181114,000000,45.12,45.12,44.4,44.44,386905,0
+TNET.US,D,20181115,000000,44.13,45.13,44.08,44.95,226662,0
+TNET.US,D,20181116,000000,44.58,45.33,44.41,44.76,264650,0
+TNET.US,D,20181119,000000,44.22,44.61,43.66,44.24,378519,0
+TNET.US,D,20181120,000000,43.67,44.23,43.15,43.24,404037,0
+TNET.US,D,20181121,000000,43.17,44.27,42.68,43.98,170147,0
+TNET.US,D,20181123,000000,43.6,44.13,43.37,43.41,101551,0
+TNET.US,D,20181126,000000,43.84,43.99,43.04,43.71,410840,0
+TNET.US,D,20181127,000000,43.48,43.6,42.74,43.34,167625,0
+TNET.US,D,20181128,000000,43.5,45.92,43.5,45.86,545062,0
+TNET.US,D,20181129,000000,45.56,45.665,44.62,44.9,223966,0
+TNET.US,D,20181130,000000,44.75,46,44.7169,45.91,480093,0
+TNET.US,D,20181203,000000,46.59,46.645,45.13,46.18,326450,0
+TNET.US,D,20181204,000000,46.08,46.33,42.61,42.79,356657,0
+TNET.US,D,20181206,000000,42.01,43.31,41.14,43.29,431944,0
+TNET.US,D,20181207,000000,43.27,43.625,41.66,41.89,299177,0
+TNET.US,D,20181210,000000,41.87,42.8573,41.5101,42.32,377351,0
+TNET.US,D,20181211,000000,43.12,43.29,41.76,42.33,240457,0
+TNET.US,D,20181212,000000,43,43.74,42.65,42.93,289358,0
+TNET.US,D,20181213,000000,42.93,43.21,41.86,42.4,435429,0
+TNET.US,D,20181214,000000,42.1,43.13,41.73,42.13,251567,0
+TNET.US,D,20181217,000000,41.82,42.48,40.82,41.13,336642,0
+TNET.US,D,20181218,000000,41.47,42.44,41.13,41.58,285407,0
+TNET.US,D,20181219,000000,41.61,41.91,40.1,40.5,344945,0
+TNET.US,D,20181220,000000,40.38,41.25,39.89,40.62,323589,0
+TNET.US,D,20181221,000000,40.64,41.27,39.52,40.06,484588,0
+TNET.US,D,20181224,000000,39.63,40.14,38.74,39.37,202000,0
+TNET.US,D,20181226,000000,39.64,41.65,39.37,41.61,320159,0
+TNET.US,D,20181227,000000,40.81,41.38,39.785,41.36,225606,0
+TNET.US,D,20181228,000000,41.51,42.085,40.78,41.2,301876,0
+TNET.US,D,20181231,000000,41.67,42.05,41.05,41.95,194179,0
+TNET.US,D,20190102,000000,41.21,41.77,40.72,40.98,366646,0
+TNET.US,D,20190103,000000,40.46,40.88,39.52,39.76,196315,0
+TNET.US,D,20190104,000000,40.29,42.08,40.28,42.02,309824,0
+TNET.US,D,20190107,000000,41.9,42.44,41.27,41.63,289980,0
+TNET.US,D,20190108,000000,42.17,43.4,42.0713,43.3,326060,0
+TNET.US,D,20190109,000000,43.54,43.97,42.92,43.53,508068,0
+TNET.US,D,20190110,000000,43.19,43.45,42.84,43.39,302497,0
+TNET.US,D,20190111,000000,43.06,43.44,42.81,43.14,174976,0
+TNET.US,D,20190114,000000,42.64,43.52,42.64,43.04,143530,0
+TNET.US,D,20190115,000000,43.05,44.11,42.8901,43.68,194945,0
+TNET.US,D,20190116,000000,43.71,44.62,43.55,44.24,205382,0
+TNET.US,D,20190117,000000,44.09,45.21,44.09,44.99,213464,0
+TNET.US,D,20190118,000000,45.34,45.68,45.04,45.41,184216,0
+TNET.US,D,20190122,000000,45.11,45.48,44.31,44.78,186177,0
+TNET.US,D,20190123,000000,44.86,45.39,44.39,44.59,185672,0
+TNET.US,D,20190124,000000,44.55,45.03,44.24,44.5,193737,0
+TNET.US,D,20190125,000000,44.94,45.41,44.805,45.29,174384,0
+TNET.US,D,20190128,000000,44.78,45.01,44.25,44.66,136766,0
+TNET.US,D,20190129,000000,44.96,45.01,44.43,44.56,111168,0
+TNET.US,D,20190130,000000,44.84,45.68,44.6069,45.56,157000,0
+TNET.US,D,20190131,000000,45.69,46.31,45.37,45.66,255237,0
+TNET.US,D,20190201,000000,45.84,47.35,45.84,46.91,328726,0
+TNET.US,D,20190204,000000,47.05,47.05,46.3,46.77,261278,0
+TNET.US,D,20190205,000000,46.66,46.97,45.76,46.12,343007,0
+TNET.US,D,20190206,000000,46.16,46.86,46.07,46.32,648373,0
+TNET.US,D,20190207,000000,45.83,46.47,45.46,45.53,298586,0
+TNET.US,D,20190208,000000,45.18,46.335,45.1,45.97,438769,0
+TNET.US,D,20190211,000000,46.07,47.07,45.85,46.8,378958,0
+TNET.US,D,20190212,000000,48.14,49.26,48.07,48.16,488987,0
+TNET.US,D,20190213,000000,48.5,48.85,48.22,48.68,345230,0
+TNET.US,D,20190214,000000,48.57,49.765,48.57,49.53,495488,0
+TNET.US,D,20190215,000000,55.5,62.71,55.11,60.97,1978556,0
+TNET.US,D,20190219,000000,60.97,61.83,60.36,61.43,1001104,0
+TNET.US,D,20190220,000000,60.92,61.41,60.23,61.15,773862,0
+TNET.US,D,20190221,000000,61.1,62.23,61.1,61.57,402235,0
+TNET.US,D,20190222,000000,61.54,62.48,61.54,62.21,433518,0
+TNET.US,D,20190225,000000,62.49,63.65,62.49,62.62,516447,0
+TNET.US,D,20190226,000000,62.42,62.94,62.26,62.35,376105,0
+TNET.US,D,20190227,000000,62.44,62.75,61.7737,62.39,397239,0
+TNET.US,D,20190228,000000,62.25,62.67,61.26,61.29,405245,0
+TNET.US,D,20190301,000000,61.78,61.95,61.36,61.73,390319,0
+TNET.US,D,20190304,000000,61.8,61.96,61.035,61.34,560084,0
+TNET.US,D,20190305,000000,61.28,61.565,60.77,60.85,376254,0
+TNET.US,D,20190306,000000,60.86,61.23,59.85,59.87,569899,0
+TNET.US,D,20190307,000000,59.76,60.34,59.25,60.33,414602,0
+TNET.US,D,20190308,000000,60.03,60.12,59.17,59.76,238790,0
+TNET.US,D,20190311,000000,59.71,60.76,59.24,60.73,501985,0
+TNET.US,D,20190312,000000,60.93,61.56,60.8144,60.94,258823,0
+TNET.US,D,20190313,000000,61.17,61.94,61.07,61.19,453357,0
+TNET.US,D,20190314,000000,61.27,62.03,61.0482,61.4,219640,0
+TNET.US,D,20190315,000000,61.63,62.2,61.52,61.7,426157,0
+TNET.US,D,20190318,000000,60.94,62.21,60.75,61.74,223970,0
+TNET.US,D,20190319,000000,62.2,62.57,61.74,62.31,336073,0
+TNET.US,D,20190320,000000,62.07,62.41,60.84,61.5,367390,0
+TNET.US,D,20190321,000000,61.18,62.18,61.18,61.8,346267,0
+TNET.US,D,20190322,000000,61.33,61.59,58.79,59,310791,0
+TNET.US,D,20190325,000000,58.81,58.81,57.43,58.16,348908,0
+TNET.US,D,20190326,000000,58.79,59.815,58.51,59.4,419597,0
+TNET.US,D,20190327,000000,59.35,59.54,58.09,58.63,223372,0
+TNET.US,D,20190328,000000,58.9,59.49,58.36,59.34,220577,0
+TNET.US,D,20190329,000000,59.84,59.88,59.15,59.74,339382,0
+TNET.US,D,20190401,000000,60.01,60.3,59.65,60.25,290717,0
+TNET.US,D,20190402,000000,60.17,60.46,59.93,60.4,181783,0
+TNET.US,D,20190403,000000,60.88,61.5,60.32,60.68,347818,0
+TNET.US,D,20190404,000000,60.59,60.74,59.65,60.14,231030,0
+TNET.US,D,20190405,000000,60.34,61.08,60.34,60.69,317738,0
+TNET.US,D,20190408,000000,60.37,60.65,59.86,60.63,139696,0
+TNET.US,D,20190409,000000,60.34,60.6,59.77,59.92,303758,0
+TNET.US,D,20190410,000000,60.16,61.21,60.05,60.99,236247,0
+TNET.US,D,20190411,000000,61.01,61.86,60.73,61.59,118160,0
+TNET.US,D,20190412,000000,62,62.19,61.18,61.87,196350,0
+TNET.US,D,20190415,000000,61.91,62.36,61.41,62.25,250475,0
+TNET.US,D,20190416,000000,62.52,62.63,61.77,61.9,321192,0
+TNET.US,D,20190417,000000,62.2,62.3,60.16,60.37,235188,0
+TNET.US,D,20190418,000000,60.18,60.19,59.39,59.97,317161,0
+TNET.US,D,20190422,000000,59.2,61.06,59.17,61,395880,0
+TNET.US,D,20190423,000000,61.06,62.55,60.99,62.19,326795,0
+TNET.US,D,20190424,000000,62.11,62.31,61.16,61.99,294467,0
+TNET.US,D,20190425,000000,61.59,61.59,60.075,60.82,153169,0
+TNET.US,D,20190426,000000,60.85,61.8,60.58,61.63,263517,0
+TNET.US,D,20190429,000000,61.26,62.05,60.94,61.75,480931,0
+TNET.US,D,20190430,000000,64,65,61.12,62.34,1056862,0
+TNET.US,D,20190501,000000,62.34,64.97,62.34,63.72,755053,0
+TNET.US,D,20190502,000000,63.51,63.91,62.74,63.12,304765,0
+TNET.US,D,20190503,000000,63.5,65,63.16,65,341780,0
+TNET.US,D,20190506,000000,63.66,65.09,62.995,64.94,256440,0
+TNET.US,D,20190507,000000,64.06,64.51,62.54,63.3,268973,0
+TNET.US,D,20190508,000000,62.96,63.51,62.15,62.59,229565,0
+TNET.US,D,20190509,000000,61.78,63.035,60.8,62.7,229807,0
+TNET.US,D,20190510,000000,62.19,63.09,61.35,63,211225,0
+TNET.US,D,20190513,000000,61.56,61.76,60.11,60.2,224564,0
+TNET.US,D,20190514,000000,60.35,61.48,60.29,61.24,314212,0
+TNET.US,D,20190515,000000,60.65,61.71,60.63,61.39,229884,0
+TNET.US,D,20190516,000000,61.51,63.31,61.4,62.63,303275,0
+TNET.US,D,20190517,000000,61,62.49,60.85,61.1,257371,0
+TNET.US,D,20190520,000000,60.6,62.08,60.1,61.32,237476,0
+TNET.US,D,20190521,000000,61.76,63.16,61.76,62.13,390385,0
+TNET.US,D,20190522,000000,61.8,63.32,61.06,62.49,480746,0
+TNET.US,D,20190523,000000,61.9,62.12,61.19,61.79,210989,0
+TNET.US,D,20190524,000000,62.15,62.75,61.65,62.33,223091,0
+TNET.US,D,20190528,000000,62.43,63.24,62.07,62.23,265040,0
+TNET.US,D,20190529,000000,61.86,62.77,61.62,62.66,404177,0
+TNET.US,D,20190530,000000,62.95,63.845,62.95,63.61,427054,0
+TNET.US,D,20190531,000000,62.71,63.68,62.6152,63.38,356842,0
+TNET.US,D,20190603,000000,63.33,63.9923,62.395,62.58,299894,0
+TNET.US,D,20190604,000000,63.46,63.84,62.51,63.57,332287,0
+TNET.US,D,20190605,000000,63.91,64.88,63.69,64.32,350805,0
+TNET.US,D,20190606,000000,64.03,64.78,63.64,64.56,278664,0
+TNET.US,D,20190607,000000,65,65.71,65,65.05,370860,0
+TNET.US,D,20190610,000000,65.32,66.73,65.32,65.86,249386,0
+TNET.US,D,20190611,000000,66.58,67.69,66.58,67.18,391691,0
+TNET.US,D,20190612,000000,66.83,68.78,66.48,68.67,406183,0
+TNET.US,D,20190613,000000,68.86,69.81,68.73,69.13,284026,0
+TNET.US,D,20190614,000000,69.2,69.2,68.42,69.01,191146,0
+TNET.US,D,20190617,000000,69.03,69.32,68.18,68.62,163659,0
+TNET.US,D,20190618,000000,69.12,69.82,68.96,69.45,118231,0
+TNET.US,D,20190619,000000,69.48,69.98,69.15,69.98,172907,0
+TNET.US,D,20190620,000000,70.3,70.7,69.72,70.42,571373,0
+TNET.US,D,20190621,000000,69.9,70.07,69.2,69.3,309535,0
+TNET.US,D,20190624,000000,69.61,69.61,68.45,68.49,174669,0
+TNET.US,D,20190625,000000,68.34,68.44,67.11,67.19,255844,0
+TNET.US,D,20190626,000000,67.43,67.805,66.832,66.99,169772,0
+TNET.US,D,20190627,000000,66.85,67.64,66.53,67.62,228067,0
+TNET.US,D,20190628,000000,67.71,68.3,67.59,67.8,717971,0
+TNET.US,D,20190701,000000,68.76,69.01,67.63,68.65,351979,0
+TNET.US,D,20190702,000000,68.79,69.17,67.96,68.79,133683,0
+TNET.US,D,20190703,000000,69.12,69.47,68.6293,69.09,61950,0
+TNET.US,D,20190705,000000,68.69,69.425,68.2,69.15,141867,0
+TNET.US,D,20190708,000000,68.97,69.85,68.97,69.46,186445,0
+TNET.US,D,20190709,000000,69.1,69.71,68.88,69.67,128955,0
+TNET.US,D,20190710,000000,69.8,70.86,69.8,70.61,195011,0
+TNET.US,D,20190711,000000,70.68,70.68,69.57,70.27,182753,0
+TNET.US,D,20190712,000000,70.46,71.74,70.29,71.42,191350,0
+TNET.US,D,20190715,000000,71.84,72.665,71.09,71.7,186149,0
+TNET.US,D,20190716,000000,71.8,72.15,71.2,71.36,163414,0
+TNET.US,D,20190717,000000,71.31,71.59,70.885,71.07,208554,0
+TNET.US,D,20190718,000000,71.02,72.45,71.02,72.29,184452,0
+TNET.US,D,20190719,000000,72.31,72.97,71.71,71.72,141006,0
+TNET.US,D,20190722,000000,72,72.09,70.86,70.93,251882,0
+TNET.US,D,20190723,000000,71.21,71.98,71.03,71.75,379037,0
+TNET.US,D,20190724,000000,71.61,72.4,71.03,72.38,362297,0
+TNET.US,D,20190725,000000,72.38,73.09,71.88,72.23,367105,0
+TNET.US,D,20190726,000000,72.8,76.9,72.72,76.78,604495,0
+TNET.US,D,20190729,000000,76.24,76.92,72.11,73.46,899256,0
+TNET.US,D,20190730,000000,72.8,72.93,70.61,72.92,597987,0
+TNET.US,D,20190731,000000,73.04,74.5,72.99,73.54,460082,0
+TNET.US,D,20190801,000000,73.67,75.32,73.01,73.14,345916,0
+TNET.US,D,20190802,000000,71.58,73.04,70.44,71.58,329047,0
+TNET.US,D,20190805,000000,70.21,70.23,67.51,68.21,381571,0
+TNET.US,D,20190806,000000,68.66,70.38,68.66,69.34,391796,0
+TNET.US,D,20190807,000000,68.34,69.71,68.19,69.51,436211,0
+TNET.US,D,20190808,000000,70.05,72.89,70.05,72.72,294833,0
+TNET.US,D,20190809,000000,72.36,73.21,72.0201,72.79,428603,0
+TNET.US,D,20190812,000000,72.14,72.8,71.2421,71.89,177099,0
+TNET.US,D,20190813,000000,71.62,74.07,71.44,72.68,333839,0
+TNET.US,D,20190814,000000,71.32,71.32,67.58,67.7,312432,0
+TNET.US,D,20190815,000000,68.12,68.5,67.06,67.24,208759,0
+TNET.US,D,20190816,000000,67.79,69.075,67.79,68.52,225092,0
+TNET.US,D,20190819,000000,68.81,69.27,67.43,68.78,267939,0
+TNET.US,D,20190820,000000,68.74,68.76,67.97,67.99,220221,0
+TNET.US,D,20190821,000000,68.81,69.175,68.31,68.43,209599,0
+TNET.US,D,20190822,000000,68.54,68.99,67.57,67.6,293257,0
+TNET.US,D,20190823,000000,67.11,67.65,64.68,64.93,339466,0
+TNET.US,D,20190826,000000,65.89,66.31,65.4,66.28,306858,0
+TNET.US,D,20190827,000000,66.86,67.15,65.51,65.75,237820,0
+TNET.US,D,20190828,000000,65.36,66.78,64.925,66.68,283053,0
+TNET.US,D,20190829,000000,67.25,68.24,67.25,67.78,215997,0
+TNET.US,D,20190830,000000,68.04,68.52,66.75,67.13,214785,0
+TNET.US,D,20190903,000000,66.37,67.26,64.62,65.04,561118,0
+TNET.US,D,20190904,000000,65.89,65.89,63.99,64.39,474541,0
+TNET.US,D,20190905,000000,64.75,66.3,64.56,65.5,433910,0
+TNET.US,D,20190906,000000,65.5,65.8699,64.33,64.42,371854,0
+TNET.US,D,20190909,000000,64.79,64.79,62.88,63.57,463363,0
+TNET.US,D,20190910,000000,63.19,63.19,61.68,62.35,448381,0
+TNET.US,D,20190911,000000,62.73,63.8,62.25,62.44,362196,0
+TNET.US,D,20190912,000000,62.48,63.56,62.03,62.13,406116,0
+TNET.US,D,20190913,000000,62.81,65.15,62.55,64.83,399743,0
+TNET.US,D,20190916,000000,64.21,65.88,64.06,65.17,276972,0
+TNET.US,D,20190917,000000,65.13,66.34,65.01,65.68,330387,0
+TNET.US,D,20190918,000000,65.68,66.795,65,65.47,416778,0
+TNET.US,D,20190919,000000,65.53,67.24,65.41,65.46,333181,0
+TNET.US,D,20190920,000000,65.49,66.18,65.145,65.45,582810,0
+TNET.US,D,20190923,000000,64.78,64.925,63.45,64.05,272988,0
+TNET.US,D,20190924,000000,64.39,65.31,62.76,63.1,406929,0
+TNET.US,D,20190925,000000,62.9,63.74,61.9701,63.39,268110,0
+TNET.US,D,20190926,000000,63.35,64.51,62.98,63,191941,0
+TNET.US,D,20190927,000000,63.39,63.51,61.27,61.78,279942,0
+TNET.US,D,20190930,000000,61.78,63.015,61.78,62.19,410705,0
+TNET.US,D,20191001,000000,62.77,63.61,59.9,60.1,324012,0
+TNET.US,D,20191002,000000,59.54,59.59,58.53,58.59,425099,0
+TNET.US,D,20191003,000000,58.26,58.805,56.87,58.27,511571,0
+TNET.US,D,20191004,000000,58.64,60.01,58.21,59,343731,0
+TNET.US,D,20191007,000000,58.67,59.795,57.675,57.9,571855,0
+TNET.US,D,20191008,000000,57.1,58.01,56.97,57.01,391133,0
+TNET.US,D,20191009,000000,57.57,57.815,56.15,56.29,514460,0
+TNET.US,D,20191010,000000,56.42,57.74,56.07,57.35,397702,0
+TNET.US,D,20191011,000000,58.51,59.94,58.43,59.03,522435,0
+TNET.US,D,20191014,000000,58.64,59.6,58.33,58.85,299883,0
+TNET.US,D,20191015,000000,59.14,61.01,58.995,60.4,292262,0
+TNET.US,D,20191016,000000,60.04,60.8,59.695,60.55,325212,0
+TNET.US,D,20191017,000000,60.97,61.695,60.46,60.49,337526,0
+TNET.US,D,20191018,000000,60.13,60.82,59.88,60.25,438727,0
+TNET.US,D,20191021,000000,60.86,61.32,59.42,59.45,275168,0
+TNET.US,D,20191022,000000,59.46,59.735,58.2,58.22,252786,0
+TNET.US,D,20191023,000000,57.95,58.57,57.76,57.87,338814,0
+TNET.US,D,20191024,000000,58.26,58.98,57.955,58.59,627262,0
+TNET.US,D,20191025,000000,54.98,54.98,49.83,50.31,1668015,0
+TNET.US,D,20191028,000000,50.65,51.9157,49.9,50.04,776171,0
+TNET.US,D,20191029,000000,49.86,50.8,49.41,49.61,599762,0
+TNET.US,D,20191030,000000,49.38,51.24,48.69,51.15,874362,0
+TNET.US,D,20191031,000000,51.91,53.13,51.58,52.99,964734,0
+TNET.US,D,20191101,000000,53.21,53.36,52.48,53,609883,0
+TNET.US,D,20191104,000000,52.15,52.2,50.85,51.85,791448,0
+TNET.US,D,20191105,000000,52.15,53.08,51.99,52.73,789727,0
+TNET.US,D,20191106,000000,52.82,53.27,52.44,53.03,682243,0
+TNET.US,D,20191107,000000,53.47,53.99,53.22,53.4,780417,0
+TNET.US,D,20191108,000000,53.5,54.22,53.5,53.98,414223,0
+TNET.US,D,20191111,000000,53.42,54.82,53.39,54.47,394615,0
+TNET.US,D,20191112,000000,54.47,54.69,54.11,54.13,430859,0
+TNET.US,D,20191113,000000,53.76,54.83,53.36,54.61,378441,0
+TNET.US,D,20191114,000000,54.55,54.93,54.375,54.58,514532,0
+TNET.US,D,20191115,000000,55,55.09,54.36,54.67,302548,0
+TNET.US,D,20191118,000000,54.29,54.65,54.11,54.33,455297,0
+TNET.US,D,20191119,000000,54.28,54.51,53.71,54.07,455712,0
+TNET.US,D,20191120,000000,54.03,54.8165,53.77,54.22,336555,0
+TNET.US,D,20191121,000000,54.22,54.41,53.84,54.16,341561,0
+TNET.US,D,20191122,000000,54.26,54.8,53.975,54.31,209666,0
+TNET.US,D,20191125,000000,54.48,55.6,54.48,54.74,308449,0
+TNET.US,D,20191126,000000,54.72,55.68,54.33,55.13,306776,0
+TNET.US,D,20191127,000000,54.97,55.19,54.17,54.84,314631,0
+TNET.US,D,20191129,000000,54.68,55.28,54.47,54.75,199605,0
+TNET.US,D,20191202,000000,54.77,55.57,53.87,54.24,378679,0
+TNET.US,D,20191203,000000,53.56,54.31,53.56,54.01,357671,0
+TNET.US,D,20191204,000000,54.22,54.61,53.75,53.89,370730,0
+TNET.US,D,20191205,000000,54.08,54.51,53.94,54,281409,0
+TNET.US,D,20191206,000000,54.54,55.15,54.31,54.71,214570,0
+TNET.US,D,20191209,000000,54.54,54.78,54.06,54.53,283538,0
+TNET.US,D,20191210,000000,54.48,55.26,54.48,55.08,253254,0
+TNET.US,D,20191211,000000,54.94,55.26,54.46,55.16,254915,0
+TNET.US,D,20191212,000000,55.2,56.4,54.97,56.19,267928,0
+TNET.US,D,20191213,000000,55.93,56.28,55.3,56.16,279815,0
+TNET.US,D,20191216,000000,56.5,56.94,55.87,55.89,312767,0
+TNET.US,D,20191217,000000,56.01,56.16,54.995,55.67,257494,0
+TNET.US,D,20191218,000000,55.96,55.995,55.45,55.69,293488,0
+TNET.US,D,20191219,000000,55.72,56.32,55.01,56.23,322412,0
+TNET.US,D,20191220,000000,56.45,57,56.04,56.65,445434,0
+TNET.US,D,20191223,000000,56.7,56.81,55.72,56.77,284712,0
+TNET.US,D,20191224,000000,56.86,56.99,56.43,56.77,165281,0
+TNET.US,D,20191226,000000,56.92,56.92,56.36,56.81,204167,0
+TNET.US,D,20191227,000000,57,57.02,56.23,56.58,339134,0
+TNET.US,D,20191230,000000,56.53,57.005,55.07,56.9,394565,0
+TNET.US,D,20191231,000000,56.74,56.89,56.03,56.61,685110,0
+TNET.US,D,20200102,000000,57.04,57.23,56.4,57.17,326486,0
+TNET.US,D,20200103,000000,56.26,57.03,55.95,56.47,265215,0
+TNET.US,D,20200106,000000,56.05,56.965,55.61,56.88,232218,0
+TNET.US,D,20200107,000000,56.63,56.98,56.12,56.14,169003,0
+TNET.US,D,20200108,000000,56.05,56.26,55.29,55.65,288614,0
+TNET.US,D,20200109,000000,55.92,56.46,55.76,55.92,188905,0
+TNET.US,D,20200110,000000,56,56.35,55.12,55.96,213133,0
+TNET.US,D,20200113,000000,56.08,56.84,56.08,56.23,198076,0
+TNET.US,D,20200114,000000,56.25,56.82,56.01,56.47,158195,0
+TNET.US,D,20200115,000000,56.16,57.46,56.16,57.38,238897,0
+TNET.US,D,20200116,000000,57.57,58.485,57.57,58.05,299873,0
+TNET.US,D,20200117,000000,58.42,59.27,58.17,58.84,242921,0
+TNET.US,D,20200121,000000,58.63,58.82,57.24,57.42,266493,0
+TNET.US,D,20200122,000000,57.84,58.36,57.65,57.67,229905,0
+TNET.US,D,20200123,000000,57.46,57.55,56.67,57,212686,0
+TNET.US,D,20200124,000000,57.09,57.13,56.04,56.32,255030,0
+TNET.US,D,20200127,000000,55.39,56.07,55.03,55.05,203129,0
+TNET.US,D,20200128,000000,55.17,55.58,54.58,55.35,276614,0
+TNET.US,D,20200129,000000,55.46,56.56,55.33,56,336120,0
+TNET.US,D,20200130,000000,55.5,57.53,55.5,57.43,236357,0
+TNET.US,D,20200131,000000,57.3,57.67,56.78,57.06,369954,0
+TNET.US,D,20200203,000000,57.44,58.87,57.02,57.71,405713,0
+TNET.US,D,20200204,000000,58.58,59.76,58.06,58.86,411212,0
+TNET.US,D,20200205,000000,59.49,59.89,58.67,59.44,190756,0
+TNET.US,D,20200206,000000,59.4,59.67,57.86,58.02,202663,0
+TNET.US,D,20200207,000000,57.97,57.97,56.91,57.1,219257,0
+TNET.US,D,20200210,000000,56.2,56.545,55.1,55.36,465181,0
+TNET.US,D,20200211,000000,55.57,55.85,54.08,54.23,411495,0
+TNET.US,D,20200212,000000,52.95,53.0875,50.96,51.05,1440990,0
+TNET.US,D,20200213,000000,51.15,52.72,50.52,50.84,1065762,0
+TNET.US,D,20200214,000000,55.23,61.58,54.74,61,2010292,0
+TNET.US,D,20200218,000000,60.81,60.83,57.52,58.54,1363207,0
+TNET.US,D,20200219,000000,59.12,62.81,58.88,62,966851,0
+TNET.US,D,20200220,000000,61.5,62.21,59.885,61.54,742072,0
+TNET.US,D,20200221,000000,61.17,61.17,59.14,59.6,464877,0
+TNET.US,D,20200224,000000,57.6,59.2,57.315,58.74,521552,0
+TNET.US,D,20200225,000000,58.79,58.79,55.81,56.02,425594,0
+TNET.US,D,20200226,000000,56.56,56.82,53.145,53.2,440882,0
+TNET.US,D,20200227,000000,51.71,53.34,51.26,51.5,461486,0
+TNET.US,D,20200228,000000,49.57,53,49.51,52.86,865365,0
+TNET.US,D,20200302,000000,52.66,54.58,52.55,54.57,522181,0
+TNET.US,D,20200303,000000,54.39,55.61,52.815,53.33,683646,0
+TNET.US,D,20200304,000000,54.2,56.35,53.06,56.19,405293,0
+TNET.US,D,20200305,000000,54.94,55.18,52.64,53.54,407243,0
+TNET.US,D,20200306,000000,51.54,54.12,51.325,53.86,542733,0
+TNET.US,D,20200309,000000,50.11,52.36,49.61,51.34,592991,0
+TNET.US,D,20200310,000000,53.17,55.04,51.63,54.96,727505,0
+TNET.US,D,20200311,000000,53.56,54.29,49.77,50.09,855440,0
+TNET.US,D,20200312,000000,46.68,48.88,44.98,47.01,816442,0
+TNET.US,D,20200313,000000,49.42,49.47,44.81,47.09,905487,0
+TNET.US,D,20200316,000000,42.75,46.85,41.02,41.05,836694,0
+TNET.US,D,20200317,000000,41.79,42.04,37.78,38.47,703420,0
+TNET.US,D,20200318,000000,36.14,36.61,27.79,29.57,879914,0
+TNET.US,D,20200319,000000,29.48,35.735,28.75,34.99,662282,0
+TNET.US,D,20200320,000000,35.33,39.49,35.33,36.16,1044102,0
+TNET.US,D,20200323,000000,35.76,35.97,30.98,32.35,993541,0
+TNET.US,D,20200324,000000,33.35,36.28,33.35,36.25,930302,0
+TNET.US,D,20200325,000000,36.4,36.885,34.025,34.65,736620,0
+TNET.US,D,20200326,000000,35.15,40.34,34.35,39.96,504769,0
+TNET.US,D,20200327,000000,37.96,40.16,36.28,38.6,350055,0
+TNET.US,D,20200330,000000,38.69,39.49,36.91,38.88,317703,0
+TNET.US,D,20200331,000000,38.6,40.14,36.21,37.66,489890,0
+TNET.US,D,20200401,000000,35.61,36.75,34.28,34.86,643327,0
+TNET.US,D,20200402,000000,34.38,35.61,33.57,34.49,584753,0
+TNET.US,D,20200403,000000,34.19,36.14,32.74,33.67,447752,0
+TNET.US,D,20200406,000000,35.36,38.25,34.95,37.99,789078,0
+TNET.US,D,20200407,000000,39.73,42.12,39.12,39.58,563778,0
+TNET.US,D,20200408,000000,40.32,42.24,39.76,41.29,564165,0
+TNET.US,D,20200409,000000,42.93,44.8325,41.63,43.76,402424,0
+TNET.US,D,20200413,000000,42.98,43.87,41.72,42.52,336595,0
+TNET.US,D,20200414,000000,43.41,46,43.23,44.28,412898,0
+TNET.US,D,20200415,000000,42.16,43.8,42.16,43.18,440813,0
+TNET.US,D,20200416,000000,43.41,44.34,42.46,43.34,606080,0
+TNET.US,D,20200417,000000,44.66,47.2,44.66,46.25,375523,0
+TNET.US,D,20200420,000000,45,46.34,45,45.4,472057,0
+TNET.US,D,20200421,000000,43.88,45.1,43.3118,44.58,534876,0
+TNET.US,D,20200422,000000,45.65,46.17,45.31,45.85,363263,0
+TNET.US,D,20200423,000000,45.89,46.23,43.58,43.64,449469,0
+TNET.US,D,20200424,000000,44.1,44.485,42.84,43.18,334354,0
+TNET.US,D,20200427,000000,43.43,45.36,43.205,44.82,450006,0
+TNET.US,D,20200428,000000,46.36,47.9,46.09,46.87,477740,0
+TNET.US,D,20200429,000000,50,54.63,49.34,53.44,1388914,0
+TNET.US,D,20200430,000000,51.38,51.645,48.15,48.97,630818,0
+TNET.US,D,20200501,000000,48.22,48.58,46.9,47.54,488621,0
+TNET.US,D,20200504,000000,46.58,48.26,45.8801,48.22,380082,0
+TNET.US,D,20200505,000000,49.15,50.91,48.7,50.38,321217,0
+TNET.US,D,20200506,000000,50.17,50.52,47.97,48.08,367214,0
+TNET.US,D,20200507,000000,49.45,50.8,49.25,50.43,185263,0
+TNET.US,D,20200508,000000,51.46,52.155,50.45,51.6,257018,0
+TNET.US,D,20200511,000000,50.29,50.85,48.84,50.12,289161,0
+TNET.US,D,20200512,000000,50.35,50.99,47.01,47.04,271192,0
+TNET.US,D,20200513,000000,46.71,46.98,44.48,44.94,224835,0
+TNET.US,D,20200514,000000,43.87,44.62,42.28,43.75,372433,0
+TNET.US,D,20200515,000000,43.68,45.2,42.68,44.8,270479,0
+TNET.US,D,20200518,000000,46.58,49.27,46.58,48.38,332364,0
+TNET.US,D,20200519,000000,47.15,48.75,47.12,47.48,285914,0
+TNET.US,D,20200520,000000,48.6,49.465,47.6,48.83,231274,0
+TNET.US,D,20200521,000000,48.49,49.8,48.49,49.07,258532,0
+TNET.US,D,20200522,000000,49.56,49.56,48.59,49.18,200010,0
+TNET.US,D,20200526,000000,50.91,52.45,50.41,51.86,367086,0
+TNET.US,D,20200527,000000,53.17,57.04,53.17,56.84,557845,0
+TNET.US,D,20200528,000000,57.48,57.48,53.56,53.83,328712,0
+TNET.US,D,20200529,000000,52.99,54.32,52.69,53.73,365358,0
+TNET.US,D,20200601,000000,54,54.82,53.68,54.47,346633,0
+TNET.US,D,20200602,000000,54.86,55.6,54.11,55.5,262848,0
+TNET.US,D,20200603,000000,56.71,58.44,56.43,58.02,334871,0
+TNET.US,D,20200604,000000,57.41,58.24,56.71,57.09,247831,0
+TNET.US,D,20200605,000000,59.32,60.485,59.32,60.06,478021,0
+TNET.US,D,20200608,000000,60.66,61,59.52,60.31,260670,0
+TNET.US,D,20200609,000000,59.14,59.29,57.85,58.51,394925,0
+TNET.US,D,20200610,000000,58.11,58.535,56.48,56.83,483817,0
+TNET.US,D,20200611,000000,53.97,54.76,50.67,50.9,337430,0
+TNET.US,D,20200612,000000,53.25,53.96,51.45,53.48,288753,0
+TNET.US,D,20200615,000000,51.43,54.79,50.82,54.47,238204,0
+TNET.US,D,20200616,000000,56.93,57.04,53.74,55.79,292762,0
+TNET.US,D,20200617,000000,56.06,56.79,55.55,55.86,257937,0
+TNET.US,D,20200618,000000,55.3,56.97,55.12,56.85,360916,0
+TNET.US,D,20200619,000000,57.04,59.35,56.9,58.87,593370,0
+TNET.US,D,20200622,000000,58.2,58.66,57.38,58.49,233771,0
+TNET.US,D,20200623,000000,59.51,60.11,58.87,59.56,234259,0
+TNET.US,D,20200624,000000,58.39,58.94,55.77,56.74,295860,0
+TNET.US,D,20200625,000000,56.55,58.51,56.11,58.39,263981,0
+TNET.US,D,20200626,000000,58.5,59.56,57.47,58.72,671709,0
+TNET.US,D,20200629,000000,59.4,60,58.49,59.77,278194,0
+TNET.US,D,20200630,000000,59.16,61.36,59.16,60.94,224434,0
+TNET.US,D,20200701,000000,61.39,61.69,59.82,60.86,295287,0
+TNET.US,D,20200702,000000,61.98,62.44,61.5,61.71,221798,0
+TNET.US,D,20200706,000000,63,63,61.54,61.75,377663,0
+TNET.US,D,20200707,000000,60.95,61.19,59.05,59.22,294652,0
+TNET.US,D,20200708,000000,58.81,59.67,58.56,59.67,264797,0
+TNET.US,D,20200709,000000,59.5,59.57,57.88,58.79,254380,0
+TNET.US,D,20200710,000000,59.01,60.21,58.5,59.88,216186,0
+TNET.US,D,20200713,000000,60.64,62.04,59.82,60,500902,0
+TNET.US,D,20200714,000000,59.92,61.32,59.34,61.26,274217,0
+TNET.US,D,20200715,000000,63,63.285,61.63,63.12,361238,0
+TNET.US,D,20200716,000000,62.8,63.47,62.01,62.44,301957,0
+TNET.US,D,20200717,000000,62.51,62.99,61.94,62.35,253188,0
+TNET.US,D,20200720,000000,62.35,62.38,61.69,62.04,285719,0
+TNET.US,D,20200721,000000,63.03,63.69,62.29,63.1,330575,0
+TNET.US,D,20200722,000000,63.1,63.33,62.39,63.17,159546,0
+TNET.US,D,20200723,000000,62.7,63.79,62.56,63.02,190851,0
+TNET.US,D,20200724,000000,63.04,63.04,61.84,61.88,280435,0
+TNET.US,D,20200727,000000,61.79,63.31,61.75,63.01,391661,0
+TNET.US,D,20200728,000000,69,73.82,68.16,70.3,1596706,0
+TNET.US,D,20200729,000000,70.3,70.5,66.6196,68.03,716498,0
+TNET.US,D,20200730,000000,66.88,68.19,66.11,67.78,494436,0
+TNET.US,D,20200731,000000,67.03,67.28,64.63,66,411749,0
+TNET.US,D,20200803,000000,66.1,66.94,65.24,65.31,367991,0
+TNET.US,D,20200804,000000,64.75,65.79,64.34,65.46,407790,0
+TNET.US,D,20200805,000000,66.32,67.84,66.32,66.96,365898,0
+TNET.US,D,20200806,000000,66.95,68.07,66.9,67.89,244200,0
+TNET.US,D,20200807,000000,67.79,69.0518,67.79,68.67,153079,0
+TNET.US,D,20200810,000000,68.57,70.09,68.57,69.1,313676,0
+TNET.US,D,20200811,000000,69.9,70.43,69.06,69.44,363182,0
+TNET.US,D,20200812,000000,70.51,70.51,69.47,69.79,154062,0
+TNET.US,D,20200813,000000,69.13,70.56,68.97,70.29,191872,0
+TNET.US,D,20200814,000000,70.35,70.62,69.45,69.79,157100,0
+TNET.US,D,20200817,000000,69.95,70.49,69.39,69.8,257462,0
+TNET.US,D,20200818,000000,69.55,70.12,68.53,68.91,312362,0
+TNET.US,D,20200819,000000,68.54,69.55,68.13,68.22,168256,0
+TNET.US,D,20200820,000000,67.21,68.8,66.71,67.98,182929,0
+TNET.US,D,20200821,000000,67.69,68.05,67.33,68.02,175929,0
+TNET.US,D,20200824,000000,68.63,69.56,68.38,69.15,175860,0
+TNET.US,D,20200825,000000,69.12,69.32,67.58,68.01,216366,0
+TNET.US,D,20200826,000000,67.85,68.55,67.655,68,134720,0
+TNET.US,D,20200827,000000,68.38,69.47,68.29,68.82,219994,0
+TNET.US,D,20200828,000000,69.71,69.85,68.84,69.48,183362,0
+TNET.US,D,20200831,000000,68.95,68.98,67.8,67.84,207750,0
+TNET.US,D,20200901,000000,67.4,68.05,67.07,67.58,231718,0
+TNET.US,D,20200902,000000,67.67,68.13,67.155,67.83,313418,0
+TNET.US,D,20200903,000000,67.93,68.19,64.78,64.93,324010,0
+TNET.US,D,20200904,000000,66.15,66.19,63.06,63.22,349576,0
+TNET.US,D,20200908,000000,62.26,62.77,60.9872,61.35,269493,0
+TNET.US,D,20200909,000000,61.83,62.84,61.5,62.55,234345,0
+TNET.US,D,20200910,000000,62.83,63.45,61.56,61.82,311577,0
+TNET.US,D,20200911,000000,62.2,62.33,61.01,61.53,184345,0
+TNET.US,D,20200914,000000,62.12,62.66,61.13,61.51,215651,0
+TNET.US,D,20200915,000000,61.91,62.56,61.55,61.89,231439,0
+TNET.US,D,20200916,000000,62.42,63.88,62.0764,62.52,276965,0
+TNET.US,D,20200917,000000,61.58,62.28,61.2,62.07,233233,0
+TNET.US,D,20200918,000000,62.62,62.7623,60.56,61.13,601566,0
+TNET.US,D,20200921,000000,59.55,59.6,57.58,59.32,226839,0
+TNET.US,D,20200922,000000,59.79,60.17,58.66,60.15,240144,0
+TNET.US,D,20200923,000000,60.32,60.64,57.595,57.67,185366,0
+TNET.US,D,20200924,000000,57.55,59.6,56.91,58.45,186332,0
+TNET.US,D,20200925,000000,58.01,59.17,58.01,58.78,249197,0
+TNET.US,D,20200928,000000,59.57,61.24,59.29,60.28,277824,0
+TNET.US,D,20200929,000000,60.28,60.39,58.44,58.98,217159,0
+TNET.US,D,20200930,000000,59.06,60.62,58.89,59.32,226027,0
+TNET.US,D,20201001,000000,59.49,60.43,58.84,59.65,239402,0
+TNET.US,D,20201002,000000,58.66,61.18,58.66,60.61,170608,0
+TNET.US,D,20201005,000000,61.02,62.1,61.02,61.98,153565,0
+TNET.US,D,20201006,000000,62.7,63.75,61.84,61.97,162235,0
+TNET.US,D,20201007,000000,62.6,64.6,62.29,64.06,298281,0
+TNET.US,D,20201008,000000,64.61,65.75,64.13,65.38,189217,0
+TNET.US,D,20201009,000000,66.13,66.33,65.04,65.76,140709,0
+TNET.US,D,20201012,000000,65.95,67.52,65.88,67.09,169830,0
+TNET.US,D,20201013,000000,66.19,67.86,66.19,67.68,201424,0
+TNET.US,D,20201014,000000,67.89,69.18,67.89,68.45,224601,0
+TNET.US,D,20201015,000000,67.48,69.84,67.11,69.62,195716,0
+TNET.US,D,20201016,000000,69.49,71.05,69.49,70.15,253322,0
+TNET.US,D,20201019,000000,70.61,71.47,69.57,69.82,278015,0
+TNET.US,D,20201020,000000,70.54,71.19,70,70.43,277794,0
+TNET.US,D,20201021,000000,70.33,71.25,69.33,69.89,277411,0
+TNET.US,D,20201022,000000,70.43,71.57,70.16,71.26,215174,0
+TNET.US,D,20201023,000000,71.82,72.62,70.72,72.25,316500,0
+TNET.US,D,20201026,000000,70.96,71.58,69.1,70.5,503388,0
+TNET.US,D,20201027,000000,66.8,71.56,64.6,70,697432,0
+TNET.US,D,20201028,000000,68.37,71.69,68.15,70.5,411009,0
+TNET.US,D,20201029,000000,70.4,72.17,69.79,70.63,440424,0
+TNET.US,D,20201030,000000,70.11,70.49,68.15,68.92,318034,0
+TNET.US,D,20201102,000000,69.88,70.86,69.28,69.96,307552,0
+TNET.US,D,20201103,000000,71.39,71.42,70.02,71.07,498595,0
+TNET.US,D,20201104,000000,70.2,72.485,69.67,71.91,426476,0
+TNET.US,D,20201105,000000,72.63,75.61,72.63,75.16,372000,0
+TNET.US,D,20201106,000000,75.4,75.4,73.945,74.41,172129,0
+TNET.US,D,20201109,000000,77.25,80.16,76.34,76.42,427443,0
+TNET.US,D,20201110,000000,76.74,77.21,74.89,75.16,306010,0
+TNET.US,D,20201111,000000,75.54,75.54,73.53,74.92,223643,0
+TNET.US,D,20201112,000000,74.5,74.84,73.16,74.08,190142,0
+TNET.US,D,20201113,000000,74.75,75.44,74.195,75.06,195864,0
+TNET.US,D,20201116,000000,76.14,76.27,74.355,75.9,274968,0
+TNET.US,D,20201117,000000,74.98,75.3,73.11,74.65,257834,0
+TNET.US,D,20201118,000000,74,75.22,73.75,73.79,205961,0
+TNET.US,D,20201119,000000,73.18,75.39,73.18,75.02,252579,0
+TNET.US,D,20201120,000000,74.79,75.67,74.1,74.88,267913,0
+TNET.US,D,20201123,000000,75.61,75.9962,74.37,75.2,324151,0
+TNET.US,D,20201124,000000,76.1,76.96,75.6,76.78,181391,0
+TNET.US,D,20201125,000000,76.74,77.54,76.43,76.84,256907,0
+TNET.US,D,20201127,000000,76.7,77.66,76.25,76.51,93484,0
+TNET.US,D,20201130,000000,76.34,76.34,74.58,75,276922,0
+TNET.US,D,20201201,000000,76.44,78.15,75.23,77.97,371401,0
+TNET.US,D,20201202,000000,77.67,77.84,76.08,76.42,252138,0
+TNET.US,D,20201203,000000,76.4,77.32,76.33,76.47,159309,0
+TNET.US,D,20201204,000000,76.92,78.44,76.92,77.38,153374,0
+TNET.US,D,20201207,000000,76.87,77.513,76.44,77.17,165265,0
+TNET.US,D,20201208,000000,76.49,77.82,75.98,77.78,196407,0
+TNET.US,D,20201209,000000,78,78.49,75.85,77.19,272253,0
+TNET.US,D,20201210,000000,76.88,77.09,76.05,76.83,184476,0
+TNET.US,D,20201211,000000,76.67,78.44,76.46,77.91,207616,0
+TNET.US,D,20201214,000000,78.52,79.09,77.86,78.18,189336,0
+TNET.US,D,20201215,000000,79,81,78.85,80.05,249175,0
+TNET.US,D,20201216,000000,80.2,80.56,79.14,80.43,222149,0
+TNET.US,D,20201217,000000,81.17,82.75,80.6501,82.55,315962,0
+TNET.US,D,20201218,000000,82.64,83.82,82.15,82.84,507839,0
+TNET.US,D,20201221,000000,81.41,82.75,79.64,81.99,248475,0
+TNET.US,D,20201222,000000,82.14,82.825,81.33,82.33,170434,0
+TNET.US,D,20201223,000000,82.94,83.59,82.65,82.72,153299,0
+TNET.US,D,20201224,000000,83.27,83.27,81.63,82.14,89976,0
+TNET.US,D,20201228,000000,83.37,83.56,82,82.56,154173,0
+TNET.US,D,20201229,000000,82.6,82.6,80.32,80.85,132550,0
+TNET.US,D,20201230,000000,80.95,82.22,80.82,80.88,115018,0
+TNET.US,D,20201231,000000,80.8,80.97,79.59,80.6,218327,0
+TNET.US,D,20210104,000000,81.47,81.955,78.61,79.24,298679,0
+TNET.US,D,20210105,000000,78.75,79.515,78.107,78.83,279266,0
+TNET.US,D,20210106,000000,79.43,82.35,79.14,81.97,281757,0
+TNET.US,D,20210107,000000,82.5,84.04,82.5,83.9,128274,0
+TNET.US,D,20210108,000000,84.18,85.08,81.93,82.54,143468,0
+TNET.US,D,20210111,000000,81.7,83.27,81.7,83.11,125650,0
+TNET.US,D,20210112,000000,82.74,84.56,82.65,84.36,296447,0
+TNET.US,D,20210113,000000,84.34,84.755,82.8201,82.95,267460,0
+TNET.US,D,20210114,000000,83.35,84.265,82.66,83.25,189928,0
+TNET.US,D,20210115,000000,82.23,82.23,79.96,80.37,169403,0
+TNET.US,D,20210119,000000,80.51,81.66,79.96,81.36,365150,0
+TNET.US,D,20210120,000000,81.8,83.26,81.8,83.12,181966,0
+TNET.US,D,20210121,000000,83.62,83.62,80.81,80.9,149972,0
+TNET.US,D,20210122,000000,80.15,80.83,79.7304,80.67,160803,0
+TNET.US,D,20210125,000000,80.07,81.31,78.52,79.89,442743,0
+TNET.US,D,20210126,000000,80,81.46,79.78,80.6,314913,0
+TNET.US,D,20210127,000000,78.64,79.35,74.26,74.91,437259,0
+TNET.US,D,20210128,000000,76.01,78,75.04,77.15,321349,0
+TNET.US,D,20210129,000000,76.62,77.38,74.1,74.11,341700,0
+TNET.US,D,20210201,000000,74.88,76.73,74.88,76.36,236904,0
+TNET.US,D,20210202,000000,77.6,78,76.7,77.79,237924,0
+TNET.US,D,20210203,000000,77.52,77.645,76.4,77.14,272193,0
+TNET.US,D,20210204,000000,77.05,79.46,76.84,78.87,226218,0
+TNET.US,D,20210205,000000,79.66,80.18,76.84,77.96,234842,0
+TNET.US,D,20210208,000000,78.5,79.8699,77.6586,79.65,293908,0
+TNET.US,D,20210209,000000,79.63,81.15,79.29,80.88,192234,0
+TNET.US,D,20210210,000000,81.5,82.5925,80.6634,82.41,323603,0
+TNET.US,D,20210211,000000,82.96,85.14,82.96,84.1,385982,0
+TNET.US,D,20210212,000000,84.14,85.36,83.01,84.45,435797,0
+TNET.US,D,20210216,000000,84.38,84.815,79.25,79.25,509593,0
+TNET.US,D,20210217,000000,76.04,79.9,75.25,78.52,386386,0
+TNET.US,D,20210218,000000,77.22,80.325,77.22,79.31,373215,0
+TNET.US,D,20210219,000000,79.14,80.39,79.14,80.01,435054,0
+TNET.US,D,20210222,000000,79,82.41,79,81.99,242900,0
+TNET.US,D,20210223,000000,81.14,84.57,80.03,83.83,309513,0
+TNET.US,D,20210224,000000,83.75,85.99,83.29,85.64,195505,0
+TNET.US,D,20210225,000000,85.6,86.31,82.49,82.58,219334,0
+TNET.US,D,20210226,000000,82.81,83.3,80.19,80.27,373717,0
+TNET.US,D,20210301,000000,81.74,84.04,81.423,83.73,211173,0
+TNET.US,D,20210302,000000,83.49,83.885,81.8,81.8,314752,0
+TNET.US,D,20210303,000000,81.68,83.41,80.24,80.33,267065,0
+TNET.US,D,20210304,000000,80.32,80.53,75.505,76.25,308074,0
+TNET.US,D,20210305,000000,77.57,79.73,75.21,79.65,287732,0
+TNET.US,D,20210308,000000,79.92,81.62,79.12,80.83,249825,0
+TNET.US,D,20210309,000000,82.09,84.14,81.23,83.66,212043,0
+TNET.US,D,20210310,000000,84.04,84.93,82.64,83.53,260322,0
+TNET.US,D,20210311,000000,84.26,84.92,83.075,84.86,186139,0
+TNET.US,D,20210312,000000,84.64,87.6,84.64,87.13,258971,0
+TNET.US,D,20210315,000000,87,87,83.255,83.68,190515,0
+TNET.US,D,20210316,000000,83.72,84.01,82.95,83.77,147207,0
+TNET.US,D,20210317,000000,83.6,83.73,82.18,82.85,205012,0
+TNET.US,D,20210318,000000,82.37,83.33,80.74,80.9,208365,0
+TNET.US,D,20210319,000000,81.17,82.66,79.31,80.72,503748,0
+TNET.US,D,20210322,000000,80.76,80.76,78.69,79.68,155376,0
+TNET.US,D,20210323,000000,78.67,79.96,77.89,78.47,210506,0
+TNET.US,D,20210324,000000,78.92,80.55,77.56,77.64,250573,0
+TNET.US,D,20210325,000000,76.92,78.03,75.7623,77.71,173601,0
+TNET.US,D,20210326,000000,78.42,78.88,77.6,78.68,303210,0
+TNET.US,D,20210329,000000,78.32,80.03,77.33,77.33,188144,0
+TNET.US,D,20210330,000000,77.26,78.15,76.6,77.49,155453,0
+TNET.US,D,20210331,000000,77.83,78.49,77.43,77.96,238197,0
+TNET.US,D,20210401,000000,78.63,79.83,78.63,79.4,211640,0
+TNET.US,D,20210405,000000,80.36,81.32,79.59,79.95,143720,0
+TNET.US,D,20210406,000000,79.49,80.69,79.49,79.75,193816,0
+TNET.US,D,20210407,000000,79.38,79.69,77.97,78.32,129839,0
+TNET.US,D,20210408,000000,78.86,80.08,78.78,79.66,193721,0
+TNET.US,D,20210409,000000,79.82,81.29,79.45,81.16,211006,0
+TNET.US,D,20210412,000000,81.16,82.03,81.16,82,147706,0
+TNET.US,D,20210413,000000,81.99,82.06,80.87,81.49,149791,0
+TNET.US,D,20210414,000000,81.86,83.5,81.86,82.73,124218,0
+TNET.US,D,20210415,000000,83.57,83.83,82.27,83.76,103770,0
+TNET.US,D,20210416,000000,84.18,84.68,83.8,84.35,157215,0
+TNET.US,D,20210419,000000,84.11,84.43,82.7,83.37,181089,0
+TNET.US,D,20210420,000000,83.18,83.91,82.18,82.6,210867,0
+TNET.US,D,20210421,000000,82.67,84.105,82.53,83.69,251423,0
+TNET.US,D,20210422,000000,84.14,85.06,83.64,83.76,217689,0
+TNET.US,D,20210423,000000,83.9,85.99,83.9,85.73,142842,0
+TNET.US,D,20210426,000000,85.93,86.38,84.3,84.3,266233,0
+TNET.US,D,20210427,000000,82.68,84.37,76.2422,77.75,659686,0
+TNET.US,D,20210428,000000,77.29,79.47,77.29,78.98,519691,0
+TNET.US,D,20210429,000000,78.88,80.195,78.49,79.76,439779,0
+TNET.US,D,20210430,000000,78.89,79.51,77.605,78.71,371508,0
+TNET.US,D,20210503,000000,79.76,80.5,79.31,79.5,280844,0
+TNET.US,D,20210504,000000,78.98,79.7,78.18,79,204178,0
+TNET.US,D,20210505,000000,79.2,79.51,78.54,79.04,136545,0
+TNET.US,D,20210506,000000,79.2,79.78,78.27,79.75,193396,0
+TNET.US,D,20210507,000000,80.3,81.9,79.785,81.73,175694,0
+TNET.US,D,20210510,000000,81.7,81.91,79.41,79.45,150085,0
+TNET.US,D,20210511,000000,77.87,78.7,77.07,77.49,130377,0
+TNET.US,D,20210512,000000,76.94,77.45,75.88,76.09,168449,0
+TNET.US,D,20210513,000000,76.41,79.79,76.41,79.04,250752,0
+TNET.US,D,20210514,000000,79.6,80.31,79.07,80.24,106510,0
+TNET.US,D,20210517,000000,79.42,79.93,78.54,79.76,114796,0
+TNET.US,D,20210518,000000,79.21,79.315,78.13,78.21,141277,0
+TNET.US,D,20210519,000000,76.13,77.47,75.6261,77.4,153573,0
+TNET.US,D,20210520,000000,76.62,78.735,76.02,77.8,230478,0
+TNET.US,D,20210521,000000,78.72,78.72,76.845,77.31,201033,0
+TNET.US,D,20210524,000000,77.67,78.84,77.06,78.59,256386,0
+TNET.US,D,20210525,000000,78.78,79.45,77.7,77.78,187795,0
+TNET.US,D,20210526,000000,77.91,78.12,76.8101,77.52,291316,0
+TNET.US,D,20210527,000000,77.73,78.14,76.65,76.66,311461,0
+TNET.US,D,20210528,000000,77.17,77.3,75.26,75.34,256612,0
+TNET.US,D,20210601,000000,76.06,76.06,74.76,74.99,219182,0
+TNET.US,D,20210602,000000,75.13,75.2,71.42,73.08,436020,0
+TNET.US,D,20210603,000000,72.73,73.465,72.3,73.22,452224,0
+TNET.US,D,20210604,000000,73.62,74.12,73.01,73.17,276730,0
+TNET.US,D,20210607,000000,72.65,73.25,72.65,72.88,266767,0
+TNET.US,D,20210608,000000,73.33,74.2,72.88,73.8,242507,0
+TNET.US,D,20210609,000000,74.2,74.2,72.57,72.69,137191,0
+TNET.US,D,20210610,000000,72.89,72.94,72.16,72.3,177559,0
+TNET.US,D,20210611,000000,72.57,73.93,72.57,73.93,251823,0
+TNET.US,D,20210614,000000,74,74,72.6,72.9,179430,0
+TNET.US,D,20210615,000000,73.09,74.06,72.54,73.89,206290,0
+TNET.US,D,20210616,000000,73.76,73.76,72.275,72.71,158150,0
+TNET.US,D,20210617,000000,72.51,72.6,71.21,71.92,127079,0
+TNET.US,D,20210618,000000,70.82,71.4,70.2,70.39,285047,0
+TNET.US,D,20210621,000000,71.02,72.61,70.71,72.18,190117,0
+TNET.US,D,20210622,000000,71.78,72.6,71.13,72.28,119152,0
+TNET.US,D,20210623,000000,72.28,72.51,71.67,72.12,158484,0
+TNET.US,D,20210624,000000,72.73,73.49,72.285,73.26,126622,0
+TNET.US,D,20210625,000000,73.5,74.73,72.86,74.39,664118,0
+TNET.US,D,20210628,000000,74.23,74.23,72.57,73.36,201606,0
+TNET.US,D,20210629,000000,73.5,74.14,73.26,73.79,151502,0
+TNET.US,D,20210630,000000,73.37,73.77,72.2,72.48,164630,0
+TNET.US,D,20210701,000000,73.11,73.11,72.39,72.73,223159,0
+TNET.US,D,20210702,000000,72.76,73.01,71.915,72.79,137543,0
+TNET.US,D,20210706,000000,72.46,72.68,70.47,71.28,136542,0
+TNET.US,D,20210707,000000,71.12,71.82,70.32,70.89,185928,0
+TNET.US,D,20210708,000000,69.78,71.64,69.43,70.49,165894,0
+TNET.US,D,20210709,000000,71.33,71.64,70.93,71,409416,0
+TNET.US,D,20210712,000000,70.44,72.08,70.39,71.92,310294,0
+TNET.US,D,20210713,000000,71.97,72.33,71.29,71.5,188990,0
+TNET.US,D,20210714,000000,71.96,72.63,71.56,72.35,177215,0
+TNET.US,D,20210715,000000,72.27,73.12,72.03,72.64,153677,0
+TNET.US,D,20210716,000000,73.44,73.61,72.34,72.39,155650,0
+TNET.US,D,20210719,000000,71.06,72.09,70.03,70.73,154340,0
+TNET.US,D,20210720,000000,71.16,73.62,71.16,72.57,275461,0
+TNET.US,D,20210721,000000,72.93,73.52,72.05,72.69,222662,0
+TNET.US,D,20210722,000000,72.64,72.64,71.61,72.28,169888,0
+TNET.US,D,20210723,000000,72.63,73.53,71.95,73.31,213769,0
+TNET.US,D,20210726,000000,73.05,73.35,71.775,73.19,198580,0
+TNET.US,D,20210727,000000,75,80,75,78.91,454199,0
+TNET.US,D,20210728,000000,78.69,80.18,78.4,79.86,336267,0
+TNET.US,D,20210729,000000,80.43,82.23,80.04,81.9,271919,0
+TNET.US,D,20210730,000000,81.3,83.55,81.3,82.98,423061,0
+TNET.US,D,20210802,000000,83.54,84.53,83.385,83.66,202534,0
+TNET.US,D,20210803,000000,83.56,85.23,83.2362,85.12,219821,0
+TNET.US,D,20210804,000000,84.56,85.9,84.445,85.01,272653,0
+TNET.US,D,20210805,000000,85.66,86.99,85.09,86.45,231596,0
+TNET.US,D,20210806,000000,87,87.5,85.99,87.21,212523,0
+TNET.US,D,20210809,000000,86.99,87.37,85.58,86.92,266862,0
+TNET.US,D,20210810,000000,87,88.75,87,88.41,136707,0
+TNET.US,D,20210811,000000,88.65,89.87,88.42,89.77,136222,0
+TNET.US,D,20210812,000000,89.76,90.59,89.555,89.78,433107,0
+TNET.US,D,20210813,000000,90,90.82,89.72,90.64,155341,0
+TNET.US,D,20210816,000000,90.51,91.3,90.36,91.06,123207,0
+TNET.US,D,20210817,000000,89.68,90.5,89.54,90.29,198993,0
+TNET.US,D,20210818,000000,90,90.5,89.06,89.13,199051,0
+TNET.US,D,20210819,000000,87.53,91.63,87.45,91.12,227977,0
+TNET.US,D,20210820,000000,91,91.71,90.09,91.29,154919,0
+TNET.US,D,20210823,000000,91.52,91.97,91.3,91.64,104828,0
+TNET.US,D,20210824,000000,92,92.62,91.32,92.07,117345,0
+TNET.US,D,20210825,000000,92.47,92.58,91.36,91.45,127285,0
+TNET.US,D,20210826,000000,91.5,92,90.7,91.15,238722,0
+TNET.US,D,20210827,000000,91.53,92.83,91.29,91.74,248683,0
+TNET.US,D,20210830,000000,92.03,92.27,90.85,91.02,219688,0
+TNET.US,D,20210831,000000,90.97,92.39,90.94,92.08,184385,0
+TNET.US,D,20210901,000000,92.46,93.32,91.29,92.68,131742,0
+TNET.US,D,20210902,000000,93.07,93.25,92.14,92.7,200739,0
+TNET.US,D,20210903,000000,92.32,92.46,91.12,92.05,142055,0
+TNET.US,D,20210907,000000,91.51,92.59,91.2,92.47,348883,0
+TNET.US,D,20210908,000000,92.47,92.9,91.44,92.29,167226,0
+TNET.US,D,20210909,000000,92.34,92.62,91.57,92,125927,0
+TNET.US,D,20210910,000000,92.5,92.59,91.19,92,285398,0
+TNET.US,D,20210913,000000,92.74,92.855,91.5,92.7,157672,0
+TNET.US,D,20210914,000000,93.42,93.4985,91.04,91.51,142670,0
+TNET.US,D,20210915,000000,91.49,93.13,91.41,93.04,158124,0
+TNET.US,D,20210916,000000,93.24,93.87,92.13,93.37,149100,0
+TNET.US,D,20210917,000000,94.73,94.73,93.19,93.65,518750,0
+TNET.US,D,20210920,000000,92.14,95.05,92.14,94.92,343421,0
+TNET.US,D,20210921,000000,95.41,95.89,94.23,94.69,167744,0
+TNET.US,D,20210922,000000,95.24,95.84,94.33,95.11,140286,0
+TNET.US,D,20210923,000000,95.29,96.71,94.82,95.83,170949,0
+TNET.US,D,20210924,000000,95.9,96.77,95.9,96.37,130051,0
+TNET.US,D,20210927,000000,96.05,96.72,95.54,95.55,101821,0
+TNET.US,D,20210928,000000,95.06,95.39,94.13,94.44,198683,0
+TNET.US,D,20210929,000000,94.65,96.05,94.24,95.28,114724,0
+TNET.US,D,20210930,000000,95.88,96.035,94.45,94.58,180776,0
+TNET.US,D,20211001,000000,94.71,97.3,93.91,96.54,159928,0
+TNET.US,D,20211004,000000,96.03,97.21,95.465,96.89,108363,0
+TNET.US,D,20211005,000000,97.29,99.645,96.705,99.57,177282,0
+TNET.US,D,20211006,000000,98.76,99.72,97.3,98.93,172440,0
+TNET.US,D,20211007,000000,99.56,101.18,99.05,100.58,222669,0
+TNET.US,D,20211008,000000,100.7,101.61,99.13,99.96,130276,0
+TNET.US,D,20211011,000000,99.56,100.94,98.94,99.66,65780,0
+TNET.US,D,20211012,000000,99.86,100.78,99.29,99.79,167495,0
+TNET.US,D,20211013,000000,100.32,100.44,99.03,99.6,145302,0
+TNET.US,D,20211014,000000,100.55,100.93,97.87,98.36,192921,0
+TNET.US,D,20211015,000000,99.5,99.7,98.7,98.7,188448,0
+TNET.US,D,20211018,000000,97.99,99.21,97.99,98.61,125033,0
+TNET.US,D,20211019,000000,98.74,98.855,97.14,97.47,156733,0
+TNET.US,D,20211020,000000,97.56,97.74,96.28,96.88,139383,0
+TNET.US,D,20211021,000000,96.78,97.55,96.14,96.95,162817,0
+TNET.US,D,20211022,000000,96.72,97.69,96.38,96.95,387326,0
+TNET.US,D,20211025,000000,96.93,97.73,95.15,97.02,309724,0
+TNET.US,D,20211026,000000,100.06,102.43,97.77,98.49,492320,0
+TNET.US,D,20211027,000000,98.45,101.16,97.9,98,332152,0
+TNET.US,D,20211028,000000,98.39,100.43,97.89,100.17,248658,0
+TNET.US,D,20211029,000000,100.1,101.66,100.03,101.25,241216,0
+TNET.US,D,20211101,000000,101.44,101.97,100.71,101.53,382195,0
+TNET.US,D,20211102,000000,101.53,102.7499,100.75,101.94,316520,0
+TNET.US,D,20211103,000000,101.5,103.99,100.26,103.7,256916,0
+TNET.US,D,20211104,000000,104.25,105.75,102.11,102.9,420619,0
+TNET.US,D,20211105,000000,104.05,106.2,101.53,106.15,1727288,0
+TNET.US,D,20211108,000000,106.71,107.75,105.28,106.65,272373,0
+TNET.US,D,20211109,000000,106.78,107.31,106.02,106.47,197494,0
+TNET.US,D,20211110,000000,106.25,106.93,105.31,105.47,255901,0
+TNET.US,D,20211111,000000,105.83,108.18,105.75,108.07,219821,0
+TNET.US,D,20211112,000000,108.8,109.27,108.08,108.44,196271,0
+TNET.US,D,20211115,000000,108.37,109.4,106.68,107.32,264759,0
+TNET.US,D,20211116,000000,106.95,108.985,106.4,108.35,230420,0
+TNET.US,D,20211117,000000,107.94,108.03,106.97,107.03,242182,0
+TNET.US,D,20211118,000000,105.825,106.99,105.07,105.83,201713,0
+TNET.US,D,20211119,000000,105.54,106.565,105.15,105.76,167528,0
+TNET.US,D,20211122,000000,105.88,107.37,105.35,106.13,159851,0
+TNET.US,D,20211123,000000,105.75,107.9,105.66,107.79,176811,0
+TNET.US,D,20211124,000000,107.03,107.81,106.16,106.51,123796,0
+TNET.US,D,20211126,000000,104.17,106.07,101.72,102.47,131620,0
+TNET.US,D,20211129,000000,104.1,104.56,102.96,103.72,151803,0
+TNET.US,D,20211130,000000,102.88,103.29,100.03,100.3,373995,0
+TNET.US,D,20211201,000000,101.69,102.36,94.85,94.86,392801,0
+TNET.US,D,20211202,000000,95.54,98.86,95.54,98.14,283218,0
+TNET.US,D,20211203,000000,98.47,98.47,95.05,96.18,284135,0
+TNET.US,D,20211206,000000,97,99.93,96.4,98.95,351730,0
+TNET.US,D,20211207,000000,100,100.34,98.5,98.73,198086,0
+TNET.US,D,20211208,000000,98.89,98.951,98.09,98.1,174193,0
+TNET.US,D,20211209,000000,97.57,97.8611,95.9,95.93,139507,0
+TNET.US,D,20211210,000000,96.67,97.38,95.16,96.32,256776,0
+TNET.US,D,20211213,000000,96.2,96.9,95.75,96.04,157169,0
+TNET.US,D,20211214,000000,95.59,96.19,93.2,93.74,211360,0
+TNET.US,D,20211215,000000,93.73,95.81,93.3755,95.37,170673,0
+TNET.US,D,20211216,000000,95.64,95.64,91.2,91.81,224237,0
+TNET.US,D,20211217,000000,90.8,93.39,89.88,92.44,482122,0
+TNET.US,D,20211220,000000,91.11,91.12,89.45,90.73,235179,0
+TNET.US,D,20211221,000000,91.84,93.92,91.78,93.83,141830,0
+TNET.US,D,20211222,000000,93.5,94.72,93.16,94.04,145234,0
+TNET.US,D,20211223,000000,94.32,95.26,93.85,94.57,74391,0
+TNET.US,D,20211227,000000,95.66,96.97,94.8901,96.96,99040,0
+TNET.US,D,20211228,000000,96.7,98.03,96.51,97.5,174333,0
+TNET.US,D,20211229,000000,97.47,98.48,96.46,96.97,116587,0
+TNET.US,D,20211230,000000,97.02,97.695,95.57,95.64,95421,0
+TNET.US,D,20211231,000000,95.27,96.14,95.17,95.26,115511,0
+TNET.US,D,20220103,000000,94.92,96.45,94.62,96.44,161536,0
+TNET.US,D,20220104,000000,96.32,97.42,95.95,97.41,119130,0
+TNET.US,D,20220105,000000,97.06,97.3,93.59,93.69,187762,0
+TNET.US,D,20220106,000000,93.05,93.99,92.21,92.47,198614,0
+TNET.US,D,20220107,000000,92.26,92.93,90.18,90.28,166958,0
+TNET.US,D,20220110,000000,89.8,90.35,88.28,90.24,186521,0
+TNET.US,D,20220111,000000,90.52,90.52,88.29,89.37,183628,0
+TNET.US,D,20220112,000000,89.74,90.51,88.2,88.4,170233,0
+TNET.US,D,20220113,000000,88.81,89.22,86.6,87.15,142839,0
+TNET.US,D,20220114,000000,86.14,87.07,85.0695,85.8,161126,0
+TNET.US,D,20220118,000000,84.66,84.9,83.27,83.41,197725,0
+TNET.US,D,20220119,000000,84.09,85.525,84,84.38,215657,0
+TNET.US,D,20220120,000000,84.48,85.99,83.45,83.83,276444,0
+TNET.US,D,20220121,000000,83.92,86.31,83.06,83.07,215644,0
+TNET.US,D,20220124,000000,81.75,86.24,81.32,85.66,269980,0
+TNET.US,D,20220125,000000,84.19,84.19,81.95,82.69,217901,0
+TNET.US,D,20220126,000000,84,84.8858,80.04,80.74,295597,0
+TNET.US,D,20220127,000000,81.5,83.14,80.78,81.43,260270,0
+TNET.US,D,20220128,000000,81.61,83.6,80.38,83.6,204502,0
+TNET.US,D,20220131,000000,83.21,85.52,83.07,85.2,200556,0
+TNET.US,D,20220201,000000,85.4,85.79,84,85.74,170088,0
+TNET.US,D,20220202,000000,85.59,86.79,85.35,86.5,191785,0
+TNET.US,D,20220203,000000,85.42,86.77,85.09,86.27,253458,0
+TNET.US,D,20220204,000000,85.62,87.36,84.96,86.59,189007,0
+TNET.US,D,20220207,000000,85.96,86.915,85.3255,86.25,184203,0
+TNET.US,D,20220208,000000,86.25,89.2,86.25,89.09,192431,0
+TNET.US,D,20220209,000000,89.95,90.97,88.22,88.65,157280,0
+TNET.US,D,20220210,000000,86.97,88.69,86.3,86.62,342117,0
+TNET.US,D,20220211,000000,86.5,87.62,83.605,83.99,328903,0
+TNET.US,D,20220214,000000,84,85.57,83.88,84.41,321112,0
+TNET.US,D,20220215,000000,87.69,87.69,82.485,86.16,876515,0
+TNET.US,D,20220216,000000,85.19,85.57,81.1,81.22,821428,0
+TNET.US,D,20220217,000000,90.12,91.23,87.64,87.74,1519358,0
+TNET.US,D,20220218,000000,86.57,89,86.02,87.04,838642,0
+TNET.US,D,20220222,000000,86.35,87.9399,83.96,83.98,1023396,0
+TNET.US,D,20220223,000000,84.69,86.37,84.69,85.53,933199,0
+TNET.US,D,20220224,000000,83.71,86.31,83.54,85.97,592003,0
+TNET.US,D,20220225,000000,86.01,89.05,85.31,88.72,804586,0
+TNET.US,D,20220228,000000,87.55,89.14,86.54,87.31,277378,0
+TNET.US,D,20220301,000000,87.35,88.12,85.31,86.35,773911,0
+TNET.US,D,20220302,000000,87.14,88.71,87.08,88.18,320574,0
+TNET.US,D,20220303,000000,88.68,88.8407,87.19,87.5,477044,0
+TNET.US,D,20220304,000000,86.59,88.01,86.3,87.8,404582,0
+TNET.US,D,20220307,000000,87.75,88.745,86.26,86.35,518577,0
+TNET.US,D,20220308,000000,86.05,87.88,85.25,86.83,464124,0
+TNET.US,D,20220309,000000,88.59,88.59,86.09,86.58,339406,0
+TNET.US,D,20220310,000000,85.79,86.49,85.4,86.35,257039,0
+TNET.US,D,20220311,000000,86.35,86.88,85.13,85.17,356397,0
+TNET.US,D,20220314,000000,85.43,86.915,84.69,86.06,947217,0
+TNET.US,D,20220315,000000,86.25,87.97,86.05,87.89,1704501,0
+TNET.US,D,20220316,000000,88.49,90.04,88.07,90,3044668,0
+TNET.US,D,20220317,000000,90,91.1,88.54,90.06,1316046,0
+TNET.US,D,20220318,000000,90.26,93.75,87.84,92.83,1545504,0
+TNET.US,D,20220321,000000,92.2,94.12,91.8801,93.68,557407,0
+TNET.US,D,20220322,000000,94.1,94.43,92.44,92.69,993140,0
+TNET.US,D,20220323,000000,92.14,93.53,91.62,92.53,381948,0
+TNET.US,D,20220324,000000,93.11,96.66,92.37,95.3,967141,0
+TNET.US,D,20220325,000000,95.17,96.08,92.99,95.25,926670,0
+TNET.US,D,20220328,000000,94.87,97.24,94.52,97.23,710901,0
+TNET.US,D,20220329,000000,98.1,102.87,97.985,102.77,786693,0
+TNET.US,D,20220330,000000,102.52,103.355,101.77,102.19,477466,0
+TNET.US,D,20220331,000000,102.19,103.31,98.35,98.36,548682,0
+TNET.US,D,20220401,000000,98.5,99.75,98.01,99.26,526509,0
+TNET.US,D,20220404,000000,99.05,100.06,97.795,98.23,472812,0
+TNET.US,D,20220405,000000,97.81,98.94,96.01,96.12,312363,0
+TNET.US,D,20220406,000000,95.49,97.16,95.22,95.87,402567,0
+TNET.US,D,20220407,000000,95.98,96.74,94.91,95.59,460809,0
+TNET.US,D,20220408,000000,95.53,96.921,94.75,94.89,432835,0
+TNET.US,D,20220411,000000,94.3,95.08,93.39,93.54,1013498,0
+TNET.US,D,20220412,000000,93.87,95.57,93.6,94.27,526619,0
+TNET.US,D,20220413,000000,94.6,96.45,94.51,95.65,414266,0
+TNET.US,D,20220414,000000,95.93,96.55,95.32,96,422699,0
+TNET.US,D,20220418,000000,95.85,96.9,94.73,95.54,701159,0
+TNET.US,D,20220419,000000,95.63,98.19,95.31,97.78,298195,0
+TNET.US,D,20220420,000000,98.7,99.29,97.9,98.57,602559,0
+TNET.US,D,20220421,000000,99.14,99.19,95.8,96.25,444192,0
+TNET.US,D,20220422,000000,95.95,96.22,92.93,93.25,474323,0
+TNET.US,D,20220425,000000,92.17,92.68,90.88,92.62,498476,0
+TNET.US,D,20220426,000000,91.64,92.615,90.84,91.11,513716,0
+TNET.US,D,20220427,000000,93.84,95.01,90.8,91.19,697165,0
+TNET.US,D,20220428,000000,92.42,93.2785,90.41,92.65,353731,0
+TNET.US,D,20220429,000000,91.39,92.47,88.39,88.7,292238,0
+TNET.US,D,20220502,000000,88.5,90.61,86.35,88.35,352149,0
+TNET.US,D,20220503,000000,88.34,89,87.71,88.19,282551,0
+TNET.US,D,20220504,000000,88.28,89.26,85.86,88.4,253225,0
+TNET.US,D,20220505,000000,86.97,88.02,83.38,84.98,451135,0
+TNET.US,D,20220506,000000,84.73,85.93,83.75,84.38,636365,0
+TNET.US,D,20220509,000000,83.44,84.05,81.58,81.98,282305,0
+TNET.US,D,20220510,000000,82.63,83.05,80.21,81.08,286726,0
+TNET.US,D,20220511,000000,81.7,83.05,79.95,80.06,330799,0
+TNET.US,D,20220512,000000,80.21,81.31,77.77,79.23,398026,0
+TNET.US,D,20220513,000000,80.16,82.2,80.053,80.61,573110,0
+TNET.US,D,20220516,000000,80.05,80.5,78.84,79.77,450622,0
+TNET.US,D,20220517,000000,81,82.075,80.05,81.79,460218,0
+TNET.US,D,20220518,000000,81.24,81.67,76.71,76.78,450602,0
+TNET.US,D,20220519,000000,75.81,76.54,73.29,74.99,789573,0
+TNET.US,D,20220520,000000,75.78,76.21,73.08,75.35,428299,0
+TNET.US,D,20220523,000000,75.69,76.16,73.83,76.14,444188,0
+TNET.US,D,20220524,000000,75.37,75.67,73.44,74.91,301594,0
+TNET.US,D,20220525,000000,74.22,75.8,74.02,74.46,432739,0
+TNET.US,D,20220526,000000,75.29,77.89,75.045,77.7,357407,0
+TNET.US,D,20220527,000000,78,79.26,78,78.5,250811,0
+TNET.US,D,20220531,000000,78.05,78.89,76.71,78.54,417915,0
+TNET.US,D,20220601,000000,79.02,79.72,77.63,78.73,413289,0
+TNET.US,D,20220602,000000,79.2,80.2525,78.4,79.97,208120,0
+TNET.US,D,20220603,000000,79.61,79.86,78.59,79.28,174898,0
+TNET.US,D,20220606,000000,79.88,80.23,78.81,79.27,196337,0
+TNET.US,D,20220607,000000,79.07,80.615,78.43,80.43,172803,0
+TNET.US,D,20220608,000000,80.19,80.19,78.515,79.07,166959,0
+TNET.US,D,20220609,000000,78.95,79.44,77.86,77.89,215671,0
+TNET.US,D,20220610,000000,77.25,77.25,75.79,76.54,225107,0
+TNET.US,D,20220613,000000,74.56,75.39,73.11,73.44,246184,0
+TNET.US,D,20220614,000000,73.71,75.14,73.3,74.48,370771,0
+TNET.US,D,20220615,000000,74,75.3,73.02,74.08,306707,0
+TNET.US,D,20220616,000000,72.9,72.9,69.65,70.04,293039,0
+TNET.US,D,20220617,000000,70.75,71.17,69.16,70.39,365301,0
+TNET.US,D,20220621,000000,71.43,72.79,70.83,72.67,253898,0
+TNET.US,D,20220622,000000,71.8,73.695,71.755,73.18,227399,0
+TNET.US,D,20220623,000000,73.86,74.55,72.94,74.52,243239,0
+TNET.US,D,20220624,000000,74.52,76.61,74.52,76.61,893706,0
+TNET.US,D,20220627,000000,77.16,78.05,76.29,77.14,251443,0
+TNET.US,D,20220628,000000,77.53,77.9099,75.41,75.61,165999,0
+TNET.US,D,20220629,000000,75.43,75.6,74.39,75.59,179696,0
+TNET.US,D,20220630,000000,74.88,77.695,74.4,77.62,444014,0
+TNET.US,D,20220701,000000,77.14,78.315,76.01,77.8,152693,0
+TNET.US,D,20220705,000000,76.25,78.11,75.47,78.11,170512,0
+TNET.US,D,20220706,000000,78.53,79.21,77.635,79.06,157816,0
+TNET.US,D,20220707,000000,79.49,81,79.33,80.73,310526,0
+TNET.US,D,20220708,000000,80.77,81.03,80.05,80.84,251783,0
+TNET.US,D,20220711,000000,80.09,80.385,79.15,79.53,115366,0
+TNET.US,D,20220712,000000,79.7,80.36,78.36,79.04,137164,0
+TNET.US,D,20220713,000000,78.06,78.755,77.36,78.11,133352,0
+TNET.US,D,20220714,000000,76.69,77.995,76.48,77.8,93323,0
+TNET.US,D,20220715,000000,79.16,79.41,77.81,78.46,166263,0
+TNET.US,D,20220718,000000,79.17,79.6367,77.53,77.78,166038,0
+TNET.US,D,20220719,000000,78.32,80.41,78.32,80.06,137617,0
+TNET.US,D,20220720,000000,80.16,81.625,79.46,81.56,192968,0
+TNET.US,D,20220721,000000,81.37,82.58,80.845,82.56,131305,0
+TNET.US,D,20220722,000000,82.85,82.86,80.11,80.72,192772,0
+TNET.US,D,20220725,000000,80.94,81.57,79.53,80.91,212266,0
+TNET.US,D,20220726,000000,80.03,80.41,78.01,78.86,210545,0
+TNET.US,D,20220727,000000,83.11,85,79.8,81.55,444924,0
+TNET.US,D,20220728,000000,81.11,82.79,80.41,82.32,228036,0
+TNET.US,D,20220729,000000,81.75,82.905,81,82.5,236751,0
+TNET.US,D,20220801,000000,81.97,82.95,81.555,82.43,172380,0
+TNET.US,D,20220802,000000,82.24,82.6799,81.345,81.96,191276,0
+TNET.US,D,20220803,000000,82.02,84.299,81.81,84,213925,0
+TNET.US,D,20220804,000000,83.89,84.42,82.92,83.98,222290,0
+TNET.US,D,20220805,000000,83.3,84.23,82.67,84.14,143161,0
+TNET.US,D,20220808,000000,84.42,86.06,83.9,85.96,322489,0
+TNET.US,D,20220809,000000,86.22,86.51,84.88,86.37,259036,0
+TNET.US,D,20220810,000000,88.32,89.69,87.65,89.28,341484,0
+TNET.US,D,20220811,000000,90,90.6,89,89.16,287785,0
+TNET.US,D,20220812,000000,89.48,91.48,89.055,91.43,229505,0
+TNET.US,D,20220815,000000,90.55,92.66,90.4,91.97,279675,0
+TNET.US,D,20220816,000000,90.02,91.04,89.65,90.98,305444,0
+TNET.US,D,20220817,000000,90.8,91.06,90.11,90.26,170288,0
+TNET.US,D,20220818,000000,89.55,90.16,89.035,89.19,264779,0
+TNET.US,D,20220819,000000,89.18,89.88,88.12,89.52,186216,0
+TNET.US,D,20220822,000000,88.55,88.68,87.53,88.31,189169,0
+TNET.US,D,20220823,000000,87.92,88.59,87.12,87.44,110004,0
+TNET.US,D,20220824,000000,87.39,87.41,86.37,87.11,126039,0
+TNET.US,D,20220825,000000,86.81,87.71,86.45,86.67,126905,0
+TNET.US,D,20220826,000000,86.82,86.82,83.93,84.12,196268,0
+TNET.US,D,20220829,000000,83.55,83.96,82.69,83.5,106854,0
+TNET.US,D,20220830,000000,83.23,83.23,81.54,81.69,120295,0
+TNET.US,D,20220831,000000,82.57,82.79,81.92,82.4,158654,0
+TNET.US,D,20220901,000000,81.87,83.16,81.29,82.56,196537,0
+TNET.US,D,20220902,000000,83.09,83.3,79.87,80.42,163652,0
+TNET.US,D,20220906,000000,80.95,81.48,79.37,81.25,142948,0
+TNET.US,D,20220907,000000,81.42,82.51,80.97,82.46,164494,0
+TNET.US,D,20220908,000000,80.45,82.07,80.155,81.46,173540,0
+TNET.US,D,20220909,000000,81.76,82.78,81.5,82.16,149867,0
+TNET.US,D,20220912,000000,82.54,83.09,81.71,82.06,167038,0
+TNET.US,D,20220913,000000,80.26,80.29,77.03,77.38,313582,0
+TNET.US,D,20220914,000000,77.62,77.62,75.795,77.1,237141,0
+TNET.US,D,20220915,000000,76.84,77.07,75.86,76.25,339975,0
+TNET.US,D,20220916,000000,75.37,76.36,75.01,76.35,325059,0
+TNET.US,D,20220919,000000,75.62,77.89,75.62,77.75,122737,0
+TNET.US,D,20220920,000000,76.76,77.43,76.24,77.16,206972,0
+TNET.US,D,20220921,000000,78.01,78.61,76.23,76.23,145451,0
+TNET.US,D,20220922,000000,75.68,75.68,74.13,74.55,106369,0
+TNET.US,D,20220923,000000,73.52,73.52,72.09,72.81,167145,0
+TNET.US,D,20220926,000000,72.66,72.91,71.26,71.82,164175,0
+TNET.US,D,20220927,000000,72.5,73.2,71.171,71.55,152950,0
+TNET.US,D,20220928,000000,72.26,73.69,71.56,73.3,178286,0
+TNET.US,D,20220929,000000,72.09,72.09,70.57,71.65,196515,0
+TNET.US,D,20220930,000000,71.81,73.9,71.15,71.22,227821,0
+TNET.US,D,20221003,000000,72.21,74,71.42,73.94,181418,0
+TNET.US,D,20221004,000000,74.87,75.95,74.87,75.28,233665,0
+TNET.US,D,20221005,000000,74.28,75.39,74.105,74.97,137562,0
+TNET.US,D,20221006,000000,74.22,74.52,72.78,73.05,142332,0
+TNET.US,D,20221007,000000,72.11,72.21,70.53,71.21,171044,0
+TNET.US,D,20221010,000000,71.44,71.76,70.49,71.14,95846,0
+TNET.US,D,20221011,000000,71.07,71.16,69.38,70.7,229427,0
+TNET.US,D,20221012,000000,71.1,71.695,70,70.99,165207,0
+TNET.US,D,20221013,000000,69.48,73.395,68.7,72.74,168269,0
+TNET.US,D,20221014,000000,73.42,73.42,70.015,70.14,152357,0
+TNET.US,D,20221017,000000,71.48,73.31,71.48,73.07,163166,0
+TNET.US,D,20221018,000000,74.8,75.65,73.03,73.54,271915,0
+TNET.US,D,20221019,000000,72.86,74.98,72.71,74.71,418287,0
+TNET.US,D,20221020,000000,74.74,75.73,73.16,73.16,228200,0
+TNET.US,D,20221021,000000,73.27,73.76,71.79,73.51,122378,0
+TNET.US,D,20221024,000000,73.86,74.855,73.35,74.31,166627,0
+TNET.US,D,20221025,000000,74.62,76.95,74.39,76.56,310864,0
+TNET.US,D,20221026,000000,67.49,70.615,64.05,65.68,881665,0
+TNET.US,D,20221027,000000,65.89,66.49,63.865,64.24,667944,0
+TNET.US,D,20221028,000000,64.2,65.575,64.2,65.33,382447,0
+TNET.US,D,20221031,000000,65.33,65.87,64.8,64.98,516099,0
+TNET.US,D,20221101,000000,65.54,66.07,64.67,64.85,375692,0
+TNET.US,D,20221102,000000,64.43,65.06,62.44,62.75,414817,0
+TNET.US,D,20221103,000000,61.93,62.34,61.26,61.31,284364,0
+TNET.US,D,20221104,000000,62.36,62.36,60.605,61.75,220628,0
+TNET.US,D,20221107,000000,67.2,67.86,66.33,67.04,710214,0
+TNET.US,D,20221108,000000,66.87,67.06,66.2,66.58,567453,0
+TNET.US,D,20221109,000000,66.7,67.3,66.26,66.48,621533,0
+TNET.US,D,20221110,000000,67.2,68.97,67.02,68.81,657376,0
+TNET.US,D,20221111,000000,69.32,69.51,67.85,68.25,300845,0
+TNET.US,D,20221114,000000,67.96,69.8,67.63,69.24,342590,0
+TNET.US,D,20221115,000000,70,71.28,69.5,69.63,332898,0
+TNET.US,D,20221116,000000,69.52,69.57,68.71,69.07,313316,0
+TNET.US,D,20221117,000000,68.28,70.25,68.074,69.39,346741,0
+TNET.US,D,20221118,000000,70.32,70.61,69.16,69.37,354545,0
+TNET.US,D,20221121,000000,69.14,70.23,69.14,69.94,196072,0
+TNET.US,D,20221122,000000,70.16,70.54,69.56,70.01,245886,0
+TNET.US,D,20221123,000000,69.99,70.81,69.99,70.6,126635,0
+TNET.US,D,20221125,000000,70.86,71.74,70.44,70.78,90044,0
+TNET.US,D,20221128,000000,70.32,71.21,69.995,70.48,261037,0
+TNET.US,D,20221129,000000,70.47,71.18,70.47,70.72,258576,0
+TNET.US,D,20221130,000000,70.55,72.47,70.45,72.47,469727,0
+TNET.US,D,20221201,000000,72.75,73.31,71.5,71.92,310865,0
+TNET.US,D,20221202,000000,71.68,72.18,71.5,71.74,377534,0
+TNET.US,D,20221205,000000,71.7,71.8,71.485,71.65,568071,0
+TNET.US,D,20221206,000000,71.85,71.9,71.05,71.49,555320,0
+TNET.US,D,20221207,000000,71.35,71.91,66.865,67.07,373263,0
+TNET.US,D,20221208,000000,67.37,68.52,66.37,68.35,258899,0
+TNET.US,D,20221209,000000,68.23,68.4,67.45,67.65,219902,0
+TNET.US,D,20221212,000000,67.78,67.88,67,67.71,189006,0
+TNET.US,D,20221213,000000,69.48,69.97,67.67,68.18,217216,0
+TNET.US,D,20221214,000000,67.8,68.82,67.02,67.53,239060,0
+TNET.US,D,20221215,000000,66.75,66.75,64.9,65.48,250624,0
+TNET.US,D,20221216,000000,64.93,65.62,64.21,64.52,311811,0
+TNET.US,D,20221219,000000,64.55,64.55,62.6,62.81,179348,0
+TNET.US,D,20221220,000000,62.57,63.39,61.93,63.01,161460,0
+TNET.US,D,20221221,000000,63.26,65.4,62.92,65.38,195912,0
+TNET.US,D,20221222,000000,64.6,65.24,63.71,64.94,309592,0
+TNET.US,D,20221223,000000,64.77,65.65,64.69,65.41,212040,0
+TNET.US,D,20221227,000000,65.62,66.67,65.26,66.32,228810,0
+TNET.US,D,20221228,000000,66.48,67.26,65.7,65.98,199287,0
+TNET.US,D,20221229,000000,66.57,68.47,66.57,68.31,228041,0
+TNET.US,D,20221230,000000,67.76,68.49,67.37,67.8,187270,0
+TNET.US,D,20230103,000000,68.6,69.81,68.08,69.38,293695,0
+TNET.US,D,20230104,000000,69.99,70.46,69.62,70.19,228051,0
+TNET.US,D,20230105,000000,69.66,70.06,68.79,69.57,229241,0
+TNET.US,D,20230106,000000,70.23,72.55,69.86,72.55,285580,0
+TNET.US,D,20230109,000000,72.61,73.18,71.81,72.29,367737,0
+TNET.US,D,20230110,000000,72.03,74.11,71.73,73.69,328026,0
+TNET.US,D,20230111,000000,73.6,74.19,72.36,73.97,405867,0
+TNET.US,D,20230112,000000,74.22,74.27,72.96,74.22,308299,0
+TNET.US,D,20230113,000000,73.78,75.13,73.72,74.88,232649,0
+TNET.US,D,20230117,000000,74.94,75.5,73.06,73.08,274770,0
+TNET.US,D,20230118,000000,73.27,74.09,73.23,73.64,399242,0
+TNET.US,D,20230119,000000,73.47,74.075,73.37,73.73,323512,0
+TNET.US,D,20230120,000000,73.98,76.19,73.32,76.1,267079,0
+TNET.US,D,20230123,000000,76.1,76.47,75.5,76.11,357101,0
+TNET.US,D,20230124,000000,76.005,76.85,75.87,76.05,252262,0
+TNET.US,D,20230125,000000,75.47,75.95,74.91,75.08,517837,0
+TNET.US,D,20230126,000000,75.39,76.06,75.125,76.04,275644,0
+TNET.US,D,20230127,000000,75.73,76.385,74.84,74.98,419521,0
+TNET.US,D,20230130,000000,74.66,76.51,74.34,74.35,467513,0
+TNET.US,D,20230131,000000,74.52,75.84,74.29,75.45,299784,0
+TNET.US,D,20230201,000000,75.08,75.58,73.66,75.44,332923,0
+TNET.US,D,20230202,000000,76,79.62,75.73,79.46,432715,0
+TNET.US,D,20230203,000000,78.97,79.43,78.08,78.25,296499,0
+TNET.US,D,20230206,000000,77.46,78.185,76.06,76.46,161192,0
+TNET.US,D,20230207,000000,75.9,76.9,75.1,76.76,152714,0
+TNET.US,D,20230208,000000,76.06,77.56,75.91,77.49,321183,0
+TNET.US,D,20230209,000000,77.77,78.97,76.695,77.17,269512,0
+TNET.US,D,20230210,000000,77.08,77.82,76.505,77.81,245927,0
+TNET.US,D,20230213,000000,77.93,78.41,77.67,78.23,186629,0
+TNET.US,D,20230214,000000,77.59,79,77.43,78.83,374513,0
+TNET.US,D,20230215,000000,78.33,80.46,78.32,80.37,468375,0
+TNET.US,D,20230216,000000,79.75,88.57,77,88.08,1295281,0
+TNET.US,D,20230217,000000,87.69,91.41,87.4558,91.05,931167,0
+TNET.US,D,20230221,000000,89.59,91,85.96,87.09,687299,0
+TNET.US,D,20230222,000000,87.3,87.88,86.89,86.9,585232,0
+TNET.US,D,20230223,000000,87,87.96,85.92,86,407015,0
+TNET.US,D,20230224,000000,84.62,84.98,83.72,84.08,405559,0
+TNET.US,D,20230227,000000,84.29,85.99,84.15,84.23,358531,0
+TNET.US,D,20230228,000000,83.79,84.59,82.87,82.87,439373,0
+TNET.US,D,20230301,000000,82.84,83.805,82.5,82.6,355238,0
+TNET.US,D,20230302,000000,81.89,83.97,81.75,83.57,342689,0
+TNET.US,D,20230303,000000,83.94,84.25,83.145,83.95,267400,0
+TNET.US,D,20230306,000000,83.8,84.47,83.185,84.43,248981,0
+TNET.US,D,20230307,000000,84.67,85.82,84.28,85.13,324536,0
+TNET.US,D,20230308,000000,85.31,86.63,84.155,84.77,230571,0
+TNET.US,D,20230309,000000,85,85.61,83.48,83.58,389615,0
+TNET.US,D,20230310,000000,83.41,83.985,79.65,79.9,488683,0
+TNET.US,D,20230313,000000,78.65,78.96,73.86,75.74,589417,0
+TNET.US,D,20230314,000000,77.85,79.28,76.95,77.8,362059,0
+TNET.US,D,20230315,000000,75.91,77.78,75.77,77,412014,0
+TNET.US,D,20230316,000000,76.08,78.83,75.85,77.75,369878,0
+TNET.US,D,20230317,000000,77.56,78.28,76.44,76.69,463547,0
+TNET.US,D,20230320,000000,77.62,78.665,77.19,77.72,270476,0
+TNET.US,D,20230321,000000,78.96,79.81,77.94,78.69,258468,0
+TNET.US,D,20230322,000000,78.8,79.765,77.25,77.37,334097,0
+TNET.US,D,20230323,000000,77.46,78.37,76.085,76.61,221710,0
+TNET.US,D,20230324,000000,76.06,76.91,75.07,76.45,254128,0
+TNET.US,D,20230327,000000,76.45,77.26,76.14,76.74,442618,0
+TNET.US,D,20230328,000000,76.67,77.71,75.87,77.23,277932,0
+TNET.US,D,20230329,000000,77.98,78.095,76.92,77.71,211111,0
+TNET.US,D,20230330,000000,78.13,79.08,77.98,78.83,244279,0
+TNET.US,D,20230331,000000,79.43,80.73,79.37,80.61,257608,0
+TNET.US,D,20230403,000000,80.35,81.01,79.51,80.28,288124,0
+TNET.US,D,20230404,000000,81.94,82.32,79.88,80.66,444308,0
+TNET.US,D,20230405,000000,80.27,80.935,80,80.53,396861,0
+TNET.US,D,20230406,000000,80.71,81.5199,80.06,80.18,420716,0
+TNET.US,D,20230410,000000,79.67,81.76,79.35,81.66,414025,0
+TNET.US,D,20230411,000000,82.28,83.16,81.7,82.71,265566,0
+TNET.US,D,20230412,000000,83.34,84.7,82.96,83.99,423362,0
+TNET.US,D,20230413,000000,84.44,85.13,83.38,85.07,326104,0
+TNET.US,D,20230414,000000,85.08,86.03,83.61,83.98,269943,0
+TNET.US,D,20230417,000000,84.05,84.91,83.28,84.76,236113,0
+TNET.US,D,20230418,000000,85.17,85.55,84.09,84.99,190476,0
+TNET.US,D,20230419,000000,84.9,84.96,83.8,84.18,240156,0
+TNET.US,D,20230420,000000,83.54,84.93,83.3981,84.61,172252,0
+TNET.US,D,20230421,000000,85.06,85.98,84.03,85.54,299355,0
+TNET.US,D,20230424,000000,85.4,86.03,84.435,85.77,797715,0
+TNET.US,D,20230425,000000,86,86.19,81.03,82,726240,0
+TNET.US,D,20230426,000000,81.03,83.21,80.78,82,472787,0
+TNET.US,D,20230427,000000,80.88,91.28,79,90.97,743472,0
+TNET.US,D,20230428,000000,89.61,92.83,87,92.78,903019,0
+TNET.US,D,20230501,000000,92,93.16,90.3,92.26,400628,0
+TNET.US,D,20230502,000000,92.26,94.24,91.35,93.14,793558,0
+TNET.US,D,20230503,000000,92.9,95.61,91.615,94.25,1086385,0
+TNET.US,D,20230504,000000,93.6,94.45,89.32,89.88,543185,0
+TNET.US,D,20230505,000000,90.65,91.683,89.5375,91.51,412732,0
+TNET.US,D,20230508,000000,91.34,91.38,89.66,90.69,217925,0
+TNET.US,D,20230509,000000,90.37,91.44,89.67,90.43,187133,0
+TNET.US,D,20230510,000000,91.66,91.66,89.35,90.24,207886,0
+TNET.US,D,20230511,000000,89.61,89.66,88.41,88.81,184020,0
+TNET.US,D,20230512,000000,89.6,92.085,89.6,91.76,229276,0
+TNET.US,D,20230515,000000,91.6,93.88,91.6,93.27,178466,0
+TNET.US,D,20230516,000000,92.97,92.97,90.84,90.84,442912,0
+TNET.US,D,20230517,000000,91.37,92.375,89.735,91.95,207513,0
+TNET.US,D,20230518,000000,91.06,92.81,90.21,92.47,236891,0
+TNET.US,D,20230519,000000,93.3,93.3549,91.5,92.39,278625,0
+TNET.US,D,20230522,000000,92.64,94,92.36,93.57,182449,0
+TNET.US,D,20230523,000000,93,94,92.285,92.42,221986,0
+TNET.US,D,20230524,000000,92.28,92.28,89.85,89.91,311330,0
+TNET.US,D,20230525,000000,89.81,90.235,88.365,89.47,277612,0
+TNET.US,D,20230526,000000,89.49,90.36,88.95,89.78,196996,0
+TNET.US,D,20230530,000000,89.83,90.625,87.2,88.34,312886,0
+TNET.US,D,20230531,000000,88.39,89.49,87.22,88.87,382807,0
+TNET.US,D,20230601,000000,88.97,92.02,88.8,91.62,305439,0
+TNET.US,D,20230602,000000,91.99,94.8,91.96,94.53,360479,0
+TNET.US,D,20230605,000000,91.67,93.83,91.67,93.17,216070,0
+TNET.US,D,20230606,000000,93.37,95.56,93.37,95.37,263818,0
+TNET.US,D,20230607,000000,95.88,98.65,95.66,97.67,252544,0
+TNET.US,D,20230608,000000,97.61,97.725,95.51,97.32,209857,0
+TNET.US,D,20230609,000000,97.48,111.85,97.1375,106.85,2592305,0
+TNET.US,D,20230612,000000,106.57,106.57,101.5,103.35,862648,0
+TNET.US,D,20230613,000000,103.26,103.64,102.23,103,645160,0
+TNET.US,D,20230614,000000,103,103.75,98.8,99.61,431493,0
+TNET.US,D,20230615,000000,99.85,100.32,97.93,98.55,555850,0
+TNET.US,D,20230616,000000,99.75,99.75,97.62,98.03,598256,0
+TNET.US,D,20230620,000000,97.81,98.545,97.18,97.82,379994,0
+TNET.US,D,20230621,000000,97.13,98.41,97.09,97.26,274157,0
+TNET.US,D,20230622,000000,97.35,97.96,96.32,96.59,203624,0
+TNET.US,D,20230623,000000,95.38,96.515,93.98,94.35,455883,0
+TNET.US,D,20230626,000000,94.59,96.135,94.09,94.27,395807,0
+TNET.US,D,20230627,000000,94.62,95.29,94.26,94.73,287423,0
+TNET.US,D,20230628,000000,94.99,95.39,94.085,94.86,226496,0
+TNET.US,D,20230629,000000,94.51,96.11,94.17,94.96,220237,0
+TNET.US,D,20230630,000000,95.31,95.8799,94.7562,94.97,306532,0
+TNET.US,D,20230703,000000,94.36,96.23,94.3,96,172854,0
+TNET.US,D,20230705,000000,95.09,95.44,93.49,94.13,263219,0
+TNET.US,D,20230706,000000,93.36,93.61,91.87,92.26,228325,0
+TNET.US,D,20230707,000000,92.14,92.31,91,91.02,297888,0
+TNET.US,D,20230710,000000,90.55,92.925,90.55,92.52,177540,0
+TNET.US,D,20230711,000000,92.56,93.47,92.05,93.11,195530,0
+TNET.US,D,20230712,000000,94.69,94.72,91.92,92,266431,0
+TNET.US,D,20230713,000000,91.8,93.59,91.8,92.8,266419,0
+TNET.US,D,20230714,000000,92.5,95.28,92.08,95.2,271352,0
+TNET.US,D,20230717,000000,95,98.16,94.93,97.94,242142,0
+TNET.US,D,20230718,000000,98.05,99.24,97.94,98.36,222616,0
+TNET.US,D,20230719,000000,98.6,99.36,97.23,98.19,153138,0
+TNET.US,D,20230720,000000,97.74,98.44,96.98,97.9,201974,0
+TNET.US,D,20230721,000000,98.7,98.7,96.66,96.8,172409,0
+TNET.US,D,20230724,000000,96.87,98.24,96.87,97.84,298776,0
+TNET.US,D,20230725,000000,97.46,97.7,96.13,96.53,320174,0
+TNET.US,D,20230726,000000,95.81,97.63,95.24,95.66,232188,0
+TNET.US,D,20230727,000000,104.15,106.8,100.25,101,538615,0
+TNET.US,D,20230728,000000,102.34,102.34,99.82,100.41,369529,0
+TNET.US,D,20230731,000000,103.5,105.79,103.5,105.23,404340,0
+TNET.US,D,20230801,000000,104.97,105.33,103.18,104.61,373399,0
+TNET.US,D,20230802,000000,104.21,104.53,103.005,103.68,557946,0
+TNET.US,D,20230803,000000,103.66,105.33,103.66,104.27,421283,0
+TNET.US,D,20230804,000000,104.01,104.725,103.94,104.29,503316,0
+TNET.US,D,20230807,000000,106.2,106.2,104.45,105.49,577349,0
+TNET.US,D,20230808,000000,105,106.08,105,105.26,372442,0
+TNET.US,D,20230809,000000,105.24,105.293,104.435,104.79,317371,0
+TNET.US,D,20230810,000000,105.18,105.61,104.3,105.03,195459,0
+TNET.US,D,20230811,000000,105.07,106.29,105,105.94,307274,0
+TNET.US,D,20230814,000000,106.02,106.59,105.04,106.51,409800,0
+TNET.US,D,20230815,000000,105.61,106.6,105.61,106.42,315241,0
+TNET.US,D,20230816,000000,105.97,106.65,105.17,105.44,361537,0
+TNET.US,D,20230817,000000,105.16,105.66,104.4,104.78,433553,0
+TNET.US,D,20230818,000000,104.45,105.78,104.26,105.34,337833,0
+TNET.US,D,20230821,000000,105.2,105.85,104.8601,105.26,222287,0
+TNET.US,D,20230822,000000,105.15,105.885,104.94,105.15,237442,0
+TNET.US,D,20230823,000000,105.35,106.59,105.24,106.45,341292,0
+TNET.US,D,20230824,000000,106.5,106.63,105.4,105.58,3179855,0
+TNET.US,D,20230825,000000,106,106.2,105.13,106.06,4814604,0
+TNET.US,D,20230828,000000,106.2,106.6,105.51,106.29,3477331,0
+TNET.US,D,20230829,000000,105.5,106.25,105.23,106,878777,0
+TNET.US,D,20230830,000000,106.24,108.42,106.02,107.34,1047717,0
+TNET.US,D,20230831,000000,107.5,112.13,107.5,110.93,890056,0
+TNET.US,D,20230901,000000,111.06,111.76,110.83,110.97,2232984,0
+TNET.US,D,20230905,000000,109.64,110.2,108.07,109.38,595784,0
+TNET.US,D,20230906,000000,109.26,110.08,108.33,109.95,451687,0
+TNET.US,D,20230907,000000,110,112.05,109.2,111.65,609154,0
+TNET.US,D,20230908,000000,111.75,114.13,111.75,113,590221,0
+TNET.US,D,20230911,000000,113.8,114.7294,112.85,112.93,445870,0
+TNET.US,D,20230912,000000,112.52,113.38,111.42,112.95,454187,0
+TNET.US,D,20230913,000000,112.93,114.71,112.82,114.51,547943,0
+TNET.US,D,20230914,000000,114.82,117.58,114.73,117.33,552015,0
+TNET.US,D,20230915,000000,117.33,118.46,116.66,118.03,716474,0
+TNET.US,D,20230918,000000,117.35,117.35,114.88,114.94,462978,0
+TNET.US,D,20230919,000000,115.07,117.03,115.02,116.51,366167,0
+TNET.US,D,20230920,000000,117.14,118.625,117.11,117.19,277206,0
+TNET.US,D,20230921,000000,116.19,116.81,115.305,116.12,378393,0
+TNET.US,D,20230922,000000,116.01,116.515,114.63,114.69,250265,0
+TNET.US,D,20230925,000000,114.23,115.62,113.66,115.36,253353,0
+TNET.US,D,20230926,000000,115.05,116,112.879,113.18,347156,0
+TNET.US,D,20230927,000000,113.68,117.52,113.68,116.9,330828,0
+TNET.US,D,20230928,000000,116.69,118,116.14,117.52,511636,0
+TNET.US,D,20230929,000000,118.1,118.69,116.37,116.48,265446,0
+TNET.US,D,20231002,000000,116.24,117.145,115.25,115.93,216594,0
+TNET.US,D,20231003,000000,115.6,115.8,113.91,114.2,192465,0
+TNET.US,D,20231004,000000,114.6,115.86,114.14,115.79,222072,0
+TNET.US,D,20231005,000000,115.62,116.7,115.34,116.36,312096,0
+TNET.US,D,20231006,000000,116.25,119.51,115.85,118.81,283252,0
+TNET.US,D,20231009,000000,118.23,120.88,118,120.29,238817,0
+TNET.US,D,20231010,000000,120.41,121.24,119.531,119.61,265145,0
+TNET.US,D,20231011,000000,119.62,120.1942,118.31,119.41,181413,0
+TNET.US,D,20231012,000000,119.47,119.655,118.27,119.28,192983,0
+TNET.US,D,20231013,000000,118.98,119.365,117.925,119.17,150803,0
+TNET.US,D,20231016,000000,119.69,121.6,119.69,120.4,229365,0
+TNET.US,D,20231017,000000,120.42,121.4099,119.82,119.92,274639,0
+TNET.US,D,20231018,000000,119.15,119.2889,116.99,117.29,201404,0
+TNET.US,D,20231019,000000,116.73,117,114.79,115.07,212328,0
+TNET.US,D,20231020,000000,114.93,115.14,112.18,113.38,399344,0
+TNET.US,D,20231023,000000,113.37,115.01,112.21,112.34,350933,0
+TNET.US,D,20231024,000000,113,114.59,112.8,112.93,300560,0
+TNET.US,D,20231025,000000,111.72,111.813,107.635,108.92,296065,0
+TNET.US,D,20231026,000000,110.65,113.1646,109.2406,109.99,369879,0
+TNET.US,D,20231027,000000,109.78,110.025,103.15,104.24,419731,0
+TNET.US,D,20231030,000000,105.33,106.4683,102.56,102.87,328420,0
+TNET.US,D,20231031,000000,103.36,104.95,102.52,102.75,432518,0
+TNET.US,D,20231101,000000,101.19,101.89,99.5,101.62,501298,0
+TNET.US,D,20231102,000000,102.8,103.94,101.62,102.91,301224,0
+TNET.US,D,20231103,000000,104.74,105.53,103.51,104.23,238024,0
+TNET.US,D,20231106,000000,103.94,104.82,103.185,103.84,255301,0
+TNET.US,D,20231107,000000,103.82,106.55,102.79,106.02,342577,0
+TNET.US,D,20231108,000000,105.66,106.055,104.44,105.49,285162,0
+TNET.US,D,20231109,000000,106.48,108.52,105.148,107.67,262238,0
+TNET.US,D,20231110,000000,107.96,109.04,106.94,108.99,229534,0
+TNET.US,D,20231113,000000,108.4,110.18,108.4,109.85,246333,0
+TNET.US,D,20231114,000000,112.31,113.67,111.43,112.79,257028,0
+TNET.US,D,20231115,000000,112.55,113.87,112.19,112.46,282765,0
+TNET.US,D,20231116,000000,112.56,112.58,109.7,109.77,318457,0
+TNET.US,D,20231117,000000,110.25,112.58,109.96,112.5,227878,0
+TNET.US,D,20231120,000000,110.17,111.41,108.73,111.16,290761,0
+TNET.US,D,20231121,000000,110.4,111.75,110.21,111.03,185394,0
+TNET.US,D,20231122,000000,111.48,113.19,111.48,112.95,155034,0
+TNET.US,D,20231124,000000,112.42,113.465,111.09,112.86,134190,0
+TNET.US,D,20231127,000000,112.05,114.79,112.05,114.29,253918,0
+TNET.US,D,20231128,000000,114.1,115.735,113.895,114.74,383013,0
+TNET.US,D,20231129,000000,115.48,116.42,113.4,113.93,208265,0
+TNET.US,D,20231130,000000,114.21,116.08,113.4,115.93,252943,0
+TNET.US,D,20231201,000000,115.58,118.45,115.58,118.19,258606,0
+TNET.US,D,20231204,000000,117.16,118.68,116.97,118.3,290365,0
+TNET.US,D,20231205,000000,118.09,118.31,116.29,116.32,181881,0
+TNET.US,D,20231206,000000,116.8,117.47,114.92,115.1,197928,0
+TNET.US,D,20231207,000000,115.05,115.56,114.37,114.61,196383,0
+TNET.US,D,20231208,000000,114.54,115.38,114.36,114.74,231540,0
+TNET.US,D,20231211,000000,115.2,117.38,115.2,117.32,250168,0
+TNET.US,D,20231212,000000,117.48,120.73,117.06,120.71,208579,0
+TNET.US,D,20231213,000000,120.93,123.03,119.02,121.18,308457,0
+TNET.US,D,20231214,000000,122.36,123.665,119.21,121.47,357003,0
+TNET.US,D,20231215,000000,121.85,122.5675,119.72,120.35,1182442,0
+TNET.US,D,20231218,000000,121.34,123.01,119.61,121.78,257548,0
+TNET.US,D,20231219,000000,122.5,123.14,120.4,121.54,262765,0
+TNET.US,D,20231220,000000,121.48,122.79,119.925,120.1,158407,0
+TNET.US,D,20231221,000000,120.56,120.56,118.8,119.69,186636,0
+TNET.US,D,20231222,000000,119.73,119.99,118.67,118.73,205500,0
+TNET.US,D,20231226,000000,119.1,120.135,118.0701,120.02,131380,0
+TNET.US,D,20231227,000000,119.51,120.025,118.77,119.39,112160,0
+TNET.US,D,20231228,000000,119.27,120.178,118.56,119.1,127430,0
+TNET.US,D,20231229,000000,118.75,119.715,118.72,118.93,116002,0
+TNET.US,D,20240102,000000,118,118.67,116.17,117.86,164822,0
+TNET.US,D,20240103,000000,117.17,117.17,115.3,115.68,173586,0
+TNET.US,D,20240104,000000,115.33,116.95,115.26,116.88,220804,0
+TNET.US,D,20240105,000000,116.33,117.33,114.59,114.7,224779,0
+TNET.US,D,20240108,000000,115.39,120.01,114.67,119.79,245712,0
+TNET.US,D,20240109,000000,118.72,119.34,117.65,118.05,208207,0
+TNET.US,D,20240110,000000,118.52,118.8,116.66,117.46,226840,0
+TNET.US,D,20240111,000000,117.42,117.53,115.25,117.11,241111,0
+TNET.US,D,20240112,000000,117.59,118.36,114.23,114.91,329804,0
+TNET.US,D,20240116,000000,114.02,115.79,113.04,115.68,210959,0
+TNET.US,D,20240117,000000,114.82,117.97,114.82,117.71,179552,0
+TNET.US,D,20240118,000000,117.58,117.58,114.17,114.88,251487,0
+TNET.US,D,20240119,000000,115.33,117.035,114.7,116.3,191116,0
+TNET.US,D,20240122,000000,117.45,117.62,115.84,116.29,166830,0
+TNET.US,D,20240123,000000,117.33,117.91,116.47,117.08,205131,0
+TNET.US,D,20240124,000000,118.36,118.36,115.8687,116.18,154644,0
+TNET.US,D,20240125,000000,117.43,117.43,114.55,114.91,174314,0
+TNET.US,D,20240126,000000,115.47,116.515,114.65,115.49,143095,0
+TNET.US,D,20240129,000000,115.47,116.685,115.245,116.26,177893,0
+TNET.US,D,20240130,000000,115.88,116.745,115.49,115.72,145783,0
+TNET.US,D,20240131,000000,115.77,116.73,113.51,113.7,191475,0
+TNET.US,D,20240201,000000,114.5,115.495,113.1506,114.97,216414,0
+TNET.US,D,20240202,000000,113.95,115.51,113.17,114.92,364140,0
+TNET.US,D,20240205,000000,114.22,115.29,113.44,114.97,201241,0
+TNET.US,D,20240206,000000,114.79,116.22,114.79,115.99,127671,0
+TNET.US,D,20240207,000000,116.31,116.31,114.34,114.67,190533,0
+TNET.US,D,20240208,000000,114.35,114.35,109.528,112.04,428566,0
+TNET.US,D,20240209,000000,112.72,113.39,110.77,112.63,268648,0
+TNET.US,D,20240212,000000,112.99,113.82,112.94,113.66,189119,0
+TNET.US,D,20240213,000000,111.45,112.68,111.14,111.68,274450,0
+TNET.US,D,20240214,000000,112.88,113.44,111.7,113.15,310761,0
+TNET.US,D,20240215,000000,113.06,117.43,113.06,117.34,438351,0
+TNET.US,D,20240216,000000,118.11,130.72,114.63,127.18,812775,0
+TNET.US,D,20240220,000000,125.66,125.66,121.5,123.24,484345,0
+TNET.US,D,20240221,000000,122.63,123.64,120.4,123.42,310769,0
+TNET.US,D,20240222,000000,123.03,125.65,123.03,124.6,289330,0
+TNET.US,D,20240223,000000,125,128.45,124.72,128.36,269796,0
+TNET.US,D,20240226,000000,128.12,130.675,127.76,129.5,322966,0
+TNET.US,D,20240227,000000,130,131.25,129.43,131.2,232009,0
+TNET.US,D,20240228,000000,130.59,132.6219,128.1,128.16,244838,0
+TNET.US,D,20240229,000000,129.22,130.25,126.04,128.01,288702,0
+TNET.US,D,20240301,000000,127.84,129.3367,126.03,127.6,254041,0
+TNET.US,D,20240304,000000,128.51,129.55,126.47,127.17,184847,0
+TNET.US,D,20240305,000000,127.01,128.18,123.86,124.58,158441,0
+TNET.US,D,20240306,000000,125.6,126.25,124.67,125.17,201440,0
+TNET.US,D,20240307,000000,126.04,126.78,124.72,125.31,180513,0
+TNET.US,D,20240308,000000,125.93,127.205,125.41,126.05,169177,0
+TNET.US,D,20240311,000000,125.28,125.28,122.34,123.23,225487,0
+TNET.US,D,20240312,000000,123.55,125.035,122.2,124.77,179369,0
+TNET.US,D,20240313,000000,124.11,127.26,124.03,126.24,214240,0
+TNET.US,D,20240314,000000,126.3,126.84,125.06,126.1,164601,0
+TNET.US,D,20240315,000000,125.37,127.526,124.96,125.65,245793,0
+TNET.US,D,20240318,000000,126.15,128.03,125.46,127.11,191591,0
+TNET.US,D,20240319,000000,127.11,129.465,127.035,129,165184,0
+TNET.US,D,20240320,000000,129.17,130.47,128.75,129.92,204771,0
+TNET.US,D,20240321,000000,130.56,132.5125,130.5,132.21,248539,0
+TNET.US,D,20240322,000000,132.97,132.97,131.03,131.78,140176,0
+TNET.US,D,20240325,000000,131.99,131.99,130.76,131.2,105945,0
+TNET.US,D,20240326,000000,131.7,132.15,130.74,131.66,157612,0
+TNET.US,D,20240327,000000,132.52,133.48,131.555,132.26,149103,0
+TNET.US,D,20240328,000000,132.62,133.94,132.45,132.49,232900,0
+TNET.US,D,20240401,000000,132.37,132.42,130.15,132.41,199501,0
+TNET.US,D,20240402,000000,130.9,132.79,130.79,132.3,218158,0
+TNET.US,D,20240403,000000,131.56,134.25,131.56,133.56,186721,0
+TNET.US,D,20240404,000000,134.67,134.67,127.76,127.85,178708,0
+TNET.US,D,20240405,000000,128.16,129.525,127.33,128.82,175385,0
+TNET.US,D,20240408,000000,129.04,129.79,128.35,129.65,178099,0
+TNET.US,D,20240409,000000,130,131.19,128.63,130.98,185715,0
+TNET.US,D,20240410,000000,129.65,130.02,127.325,129.8,207385,0
+TNET.US,D,20240411,000000,129.67,131.27,128.85,131.17,252226,0
+TNET.US,D,20240412,000000,130.02,130.9999,127.52,128.05,136745,0
+TNET.US,D,20240415,000000,128.72,129.195,125.89,126.73,150450,0
+TNET.US,D,20240416,000000,126.33,127.42,125.01,126.81,95950,0
+TNET.US,D,20240417,000000,127.92,129.69,126.76,129.12,192994,0
+TNET.US,D,20240418,000000,129.1,131.26,129.1,129.5,295190,0
+TNET.US,D,20240419,000000,129.48,130.18,127.57,128.26,169442,0
+TNET.US,D,20240422,000000,129.17,130.83,128.66,129.68,115643,0
+TNET.US,D,20240423,000000,129.9,130.69,128.74,129.66,136313,0
+TNET.US,D,20240424,000000,128.99,129.37,127.24,127.6,221789,0
+TNET.US,D,20240425,000000,126.83,127.6,125.32,126.78,254737,0
+TNET.US,D,20240426,000000,112.85,114.365,105.46,105.72,774248,0
+TNET.US,D,20240429,000000,105.23,107,102.15,103.31,597729,0
+TNET.US,D,20240430,000000,103.94,106.07,99.8844,100.37,661163,0
+TNET.US,D,20240501,000000,101.02,103.99,100.7804,101.75,458093,0
+TNET.US,D,20240502,000000,102.51,102.89,100.71,101.93,317259,0
+TNET.US,D,20240503,000000,103.1,103.985,101.11,101.13,275916,0
+TNET.US,D,20240506,000000,101.74,103.99,101.6,102.32,369426,0
+TNET.US,D,20240507,000000,102.78,105.39,101.685,105.01,366507,0
+TNET.US,D,20240508,000000,104.83,104.83,102.65,103.23,240377,0
+TNET.US,D,20240509,000000,103.51,104.17,102.11,102.48,236865,0
+TNET.US,D,20240510,000000,103.13,103.74,101.85,103.46,251041,0
+TNET.US,D,20240513,000000,103.93,104.92,101.99,101.99,171492,0
+TNET.US,D,20240514,000000,102.69,102.81,100.92,101.03,174112,0
+TNET.US,D,20240515,000000,101.62,103.24,101.24,102.79,201759,0
+TNET.US,D,20240516,000000,102.61,104.54,102.53,103.19,199539,0
+TNET.US,D,20240517,000000,103.55,104.59,103.0936,103.92,184506,0
+TNET.US,D,20240520,000000,103.74,104.425,102.12,102.86,254019,0
+TNET.US,D,20240521,000000,102.75,104.48,102.48,104.47,286130,0
+TNET.US,D,20240522,000000,103.85,106.81,103.4701,106.76,373168,0
+TNET.US,D,20240523,000000,106.48,108.78,105.94,107.35,352871,0
+TNET.US,D,20240524,000000,107.59,108.78,107.09,107.54,520306,0
+TNET.US,D,20240528,000000,107.84,108.29,106.52,106.95,483469,0
+TNET.US,D,20240529,000000,106,107.4266,105.39,105.46,405279,0
+TNET.US,D,20240530,000000,105.71,105.75,103.86,104.04,222371,0
+TNET.US,D,20240531,000000,104.03,104.29,102.73,103.97,443912,0
+TNET.US,D,20240603,000000,104.69,105.06,104.065,104.8,304936,0
+TNET.US,D,20240604,000000,105.01,106.66,104.86,105.15,290915,0
+TNET.US,D,20240605,000000,105.9,105.985,104.515,105.45,223885,0
+TNET.US,D,20240606,000000,105.07,107.39,104.11,105.25,650432,0
+TNET.US,D,20240607,000000,105.18,106.84,104.93,105.81,205732,0
+TNET.US,D,20240610,000000,105.12,106.03,104.15,105.1,217122,0
+TNET.US,D,20240611,000000,104.99,105.67,104.325,105.11,233374,0
+TNET.US,D,20240612,000000,106.19,106.94,104.34,104.42,261210,0
+TNET.US,D,20240613,000000,104.18,104.405,101.98,102.18,283631,0
+TNET.US,D,20240614,000000,101.87,103.61,101.87,102.43,233178,0
+TNET.US,D,20240617,000000,102.26,103.02,102.02,102.3,258165,0
+TNET.US,D,20240618,000000,102.54,103.595,102.34,102.85,552592,0
+TNET.US,D,20240620,000000,103.01,104.64,103.01,103.75,428290,0
+TNET.US,D,20240621,000000,103.8,104.59,102.76,103.35,388617,0
+TNET.US,D,20240624,000000,103.53,105.14,103,103.5,349808,0
+TNET.US,D,20240625,000000,103.32,103.69,102.11,102.16,282844,0
+TNET.US,D,20240626,000000,101.87,101.87,100.1,100.4,339453,0
+TNET.US,D,20240627,000000,100.69,101.36,99.66,100.23,319433,0
+TNET.US,D,20240628,000000,100.87,101.14,99.75,100,506872,0
+TNET.US,D,20240701,000000,99.92,100.49,99.03,99.1,329078,0
+TNET.US,D,20240702,000000,99.15,99.73,99.01,99.66,337920,0
+TNET.US,D,20240703,000000,99.58,100.91,99.26,99.34,105060,0
+TNET.US,D,20240705,000000,99.21,99.98,98.03,98.4,278873,0
+TNET.US,D,20240708,000000,99.09,99.77,98.135,98.39,320096,0
+TNET.US,D,20240709,000000,98,98.38,97.385,97.72,387716,0
+TNET.US,D,20240710,000000,98.01,98.18,96.76,97.07,214692,0
+TNET.US,D,20240711,000000,97.95,101.77,97.95,101.1,808830,0
+TNET.US,D,20240712,000000,102.09,102.78,101.12,101.17,409446,0
+TNET.US,D,20240715,000000,101.87,108.185,101.61,108.1,742702,0
+TNET.US,D,20240716,000000,108.92,110.86,108.64,109.67,519250,0
+TNET.US,D,20240717,000000,109.89,111.465,109.55,109.68,533828,0
+TNET.US,D,20240718,000000,108.83,111.2,107.45,107.49,268326,0
+TNET.US,D,20240719,000000,107.74,108.535,106.83,107.8,294887,0
+TNET.US,D,20240722,000000,107.75,109.99,107.11,108.87,386508,0
+TNET.US,D,20240723,000000,108.32,109.07,107.43,108.05,343947,0
+TNET.US,D,20240724,000000,108.02,109.61,107.63,108.01,227651,0
+TNET.US,D,20240725,000000,108.1,110.31,108.1,108.85,418667,0
+TNET.US,D,20240726,000000,110.43,116.26,108.145,110.99,594045,0
+TNET.US,D,20240729,000000,110.94,110.94,103.84,103.87,475807,0
+TNET.US,D,20240730,000000,104.5,106.92,103.98,106.44,395871,0
+TNET.US,D,20240731,000000,106.5,108.65,103.98,104.25,361272,0
+TNET.US,D,20240801,000000,104.67,105.575,100.99,102.12,286378,0
+TNET.US,D,20240802,000000,100.57,101.36,99.64,100.47,276942,0
+TNET.US,D,20240805,000000,97.5,98.32,95.54,96.42,289917,0
+TNET.US,D,20240806,000000,95.81,97.11,94.845,95.2,239826,0
+TNET.US,D,20240807,000000,95.35,96.53,92.81,92.88,290551,0
+TNET.US,D,20240808,000000,93.15,95.3,92.82,94.12,212507,0
+TNET.US,D,20240809,000000,93.93,93.93,91.92,93.53,194314,0
+TNET.US,D,20240812,000000,93.48,94.05,92.32,92.56,159465,0
+TNET.US,D,20240813,000000,93.32,93.48,91.59,93.3,184194,0
+TNET.US,D,20240814,000000,93.49,93.5,92.29,93.34,323131,0
+TNET.US,D,20240815,000000,94.9,96.37,94.415,95.62,300349,0
+TNET.US,D,20240816,000000,95.35,96.28,95.1,95.86,199316,0
+TNET.US,D,20240819,000000,95.46,96.91,95.18,96.89,220818,0
+TNET.US,D,20240820,000000,94.81,96.01,94.59,95.68,254219,0
+TNET.US,D,20240821,000000,96.27,96.55,95.52,96.5,168152,0
+TNET.US,D,20240822,000000,96.87,98.74,96.29,98.74,263921,0
+TNET.US,D,20240823,000000,99.19,103.38,99.14,102.6,357249,0
+TNET.US,D,20240826,000000,103.52,103.88,100.92,101.08,221209,0
+TNET.US,D,20240827,000000,101.2,103.005,100.31,102.06,226692,0
+TNET.US,D,20240828,000000,102,103.2,101.79,102.54,256131,0
+TNET.US,D,20240829,000000,103,103.35,101.45,102.9,206514,0
+TNET.US,D,20240830,000000,103.26,104.06,102.27,102.83,403609,0
+TNET.US,D,20240903,000000,102.01,102.905,99.26,99.68,201762,0
+TNET.US,D,20240904,000000,98.97,100.05,98.54,99.79,178180,0
+TNET.US,D,20240905,000000,100.01,100.01,97.11,97.19,150701,0
+TNET.US,D,20240906,000000,97.15,97.41,93.65,94.07,268188,0
+TNET.US,D,20240909,000000,94.01,94.625,92.44,92.97,353364,0
+TNET.US,D,20240910,000000,92.97,94.59,92.73,94.31,206761,0
+TNET.US,D,20240911,000000,93.68,95.38,92.615,95.16,295759,0
+TNET.US,D,20240912,000000,95.84,96.34,94.4,96,167313,0
+TNET.US,D,20240913,000000,97.09,98.44,96.895,97.85,167361,0
+TNET.US,D,20240916,000000,98.33,98.84,97.55,97.98,139650,0
+TNET.US,D,20240917,000000,98.88,99.755,97.28,97.29,163658,0
+TNET.US,D,20240918,000000,97.27,99.22,96.86,97.65,147656,0
+TNET.US,D,20240919,000000,99.42,99.42,96.99,98.41,150849,0
+TNET.US,D,20240920,000000,98.93,98.93,96.36,96.79,602445,0
+TNET.US,D,20240923,000000,96.55,97.7611,96.52,96.61,448090,0
+TNET.US,D,20240924,000000,97.31,97.3863,95.33,95.84,367304,0
+TNET.US,D,20240925,000000,96.38,96.38,94.965,95.31,184669,0
+TNET.US,D,20240926,000000,96.61,96.75,95.12,95.61,198925,0
+TNET.US,D,20240927,000000,96.52,97.265,95.345,96.21,168619,0
+TNET.US,D,20240930,000000,95.54,97.24,95.07,96.97,182486,0
+TNET.US,D,20241001,000000,96.18,98.655,94.7,96.5,428512,0
+TNET.US,D,20241002,000000,95.92,96.52,94.795,96.14,254550,0
+TNET.US,D,20241003,000000,96.11,97.25,95.41,96.98,402376,0
+TNET.US,D,20241004,000000,97.91,98.75,97.48,98.2,142403,0
+TNET.US,D,20241007,000000,97.6,97.6,96.43,96.66,250160,0
+TNET.US,D,20241008,000000,97.21,97.39,96.13,96.52,190060,0
+TNET.US,D,20241009,000000,96.71,98.45,95.83,97.58,223800,0
+TNET.US,D,20241010,000000,96.88,98,96.36,96.66,196290,0
+TNET.US,D,20241011,000000,96.65,98.1,96.65,97.5,151091,0
+TNET.US,D,20241014,000000,97.31,98.2,97.31,98.03,114199,0
+TNET.US,D,20241015,000000,98.24,99.78,96.57,96.82,276465,0
+TNET.US,D,20241016,000000,97.65,97.77,96.3,96.38,141285,0
+TNET.US,D,20241017,000000,96.47,96.97,95,96.93,144244,0
+TNET.US,D,20241018,000000,96.92,96.92,93.44,93.79,399274,0
+TNET.US,D,20241021,000000,93.97,93.97,90.89,91.26,297399,0
+TNET.US,D,20241022,000000,90.68,92.58,89.935,92.04,311537,0
+TNET.US,D,20241023,000000,91.86,93.7599,91.76,93.31,295310,0
+TNET.US,D,20241024,000000,93.17,93.77,91.17,91.63,420673,0
+TNET.US,D,20241025,000000,81.65,82.88,74.32,80.31,2086121,0
+TNET.US,D,20241028,000000,79.19,82.83,78.74,82.65,1016953,0
+TNET.US,D,20241029,000000,82.67,86.9,82.28,86.83,948373,0
+TNET.US,D,20241030,000000,86.23,88.28,84.8569,85.64,572319,0
+TNET.US,D,20241031,000000,86.11,86.38,84.38,84.89,566252,0
+TNET.US,D,20241101,000000,85.09,85.43,83.65,84.03,417202,0
+TNET.US,D,20241104,000000,84.24,85.24,81.53,82,665427,0
+TNET.US,D,20241105,000000,82.37,83.97,81.65,83.82,407622,0
+TNET.US,D,20241106,000000,88.31,93.58,88.16,93.08,476679,0
+TNET.US,D,20241107,000000,92.22,94.07,91.54,92.99,526378,0
+TNET.US,D,20241108,000000,93.52,94.09,91.8,92.74,543430,0
+TNET.US,D,20241111,000000,93.945,97.375,93.855,96.29,383077,0
+TNET.US,D,20241112,000000,95.66,97.03,95.46,95.82,377898,0
+TNET.US,D,20241113,000000,96.82,98.34,95.42,97.25,354936,0
+TNET.US,D,20241114,000000,97.75,98.51,95.95,96.3,424427,0
+TNET.US,D,20241115,000000,97.16,97.39,91.385,91.71,312644,0
+TNET.US,D,20241118,000000,91.93,91.93,87.625,87.89,451914,0
+TNET.US,D,20241119,000000,86.95,89.22,86.28,89.04,316505,0
+TNET.US,D,20241120,000000,89.265,94.77,89.265,94.2,392768,0
+TNET.US,D,20241121,000000,94.215,94.86,91.91,92.31,335179,0
+TNET.US,D,20241122,000000,92.72,93.4,92.47,93,321831,0
+TNET.US,D,20241125,000000,93.83,96.08,93.59,94.06,385972,0
+TNET.US,D,20241126,000000,93.82,93.97,92.105,92.93,450546,0
+TNET.US,D,20241127,000000,93.65,93.79,92.75,92.9,371110,0
+TNET.US,D,20241129,000000,93.23,94.53,92.68,93.43,206025,0
+TNET.US,D,20241202,000000,93.315,94.87,92.39,94.27,256303,0
+TNET.US,D,20241203,000000,95,95,92.55,92.7,205420,0
+TNET.US,D,20241204,000000,92.94,94.03,92.475,93.91,404165,0
+TNET.US,D,20241205,000000,93.67,95.23,93.04,94.44,375798,0
+TNET.US,D,20241206,000000,95.07,96.07,94.31,94.69,297361,0
+TNET.US,D,20241209,000000,94.83,95.78,92.84,92.92,250130,0
+TNET.US,D,20241210,000000,93.45,95.05,91.265,94.24,438662,0
+TNET.US,D,20241211,000000,94.495,96.336,94.27,94.86,645610,0
+TNET.US,D,20241212,000000,95.17,95.51,94.035,94.89,379836,0
+TNET.US,D,20241213,000000,94.92,95.89,93.805,95.42,273222,0
+TNET.US,D,20241216,000000,95.065,95.7,91.38,91.53,334844,0
+TNET.US,D,20241217,000000,90.5587,92.31,89.93,90.91,276388,0
+TNET.US,D,20241218,000000,90.925,93.25,89.15,89.21,323477,0
+TNET.US,D,20241219,000000,90.185,90.96,87.76,88.57,285328,0
+TNET.US,D,20241220,000000,87.345,90.86,87.345,90.06,814232,0
+TNET.US,D,20241223,000000,89.55,90.3,88.82,89.67,193812,0
+TNET.US,D,20241224,000000,89.68,90.8,89.16,90.5,95475,0
+TNET.US,D,20241226,000000,89.89,90.78,89.76,90.29,137446,0
+TNET.US,D,20241227,000000,89.81,90.52,88.75,90.25,186514,0
+TNET.US,D,20241230,000000,89.655,91.79,88.76,90.68,240399,0
+TNET.US,D,20241231,000000,91.101,91.78,90.36,90.77,169753,0
+TNET.US,D,20250102,000000,91.34,92.59,88.87,89.5,274326,0
+TNET.US,D,20250103,000000,89.93,91.739,89.48,91.42,274073,0
+TNET.US,D,20250106,000000,90.325,92.15,89.72,89.8,290098,0
+TNET.US,D,20250107,000000,90.57,91.22,89.61,90.23,185380,0
+TNET.US,D,20250108,000000,89.245,90.49,88.49,90.19,255191,0
+TNET.US,D,20250110,000000,88.825,90.61,88.82,89.83,312066,0
+TNET.US,D,20250113,000000,89.295,91.8,88.83,91.45,195997,0
+TNET.US,D,20250114,000000,91.79,92.24,90.9,91.87,131171,0
+TNET.US,D,20250115,000000,93.6,93.64,92.65,92.91,182515,0
+TNET.US,D,20250116,000000,93.14,93.43,91.69,92.26,284028,0
+TNET.US,D,20250117,000000,92.5696,93.47,90.34,90.37,230239,0
+TNET.US,D,20250121,000000,90.92,93.78,90.805,93.73,297993,0
+TNET.US,D,20250122,000000,93.525,94.4,93.2207,94.31,186696,0
+TNET.US,D,20250123,000000,94.365,94.85,93.78,94.35,234153,0
+TNET.US,D,20250124,000000,94.125,94.665,93.51,93.76,185833,0
+TNET.US,D,20250127,000000,93.885,95.74,93.715,95.72,369542,0
+TNET.US,D,20250128,000000,95.915,97.02,93.91,94.66,219406,0
+TNET.US,D,20250129,000000,94.37,95.38,93.92,94.56,225298,0
+TNET.US,D,20250130,000000,95.71,95.71,90.09,91.57,307058,0
+TNET.US,D,20250131,000000,92.1,94.09,91.82,93.39,407951,0
+TNET.US,D,20250203,000000,91.035,93.06,90.89,92.32,245190,0
+TNET.US,D,20250204,000000,92.56,93.55,91.87,92.72,173200,0
+TNET.US,D,20250205,000000,93.28,93.45,91.04,91.24,212248,0
+TNET.US,D,20250206,000000,90.92,91.31,89.91,90.41,222860,0
+TNET.US,D,20250207,000000,90.21,90.52,86.46,88.01,463440,0
+TNET.US,D,20250210,000000,88.455,94.43,88.455,93.96,480170,0
+TNET.US,D,20250211,000000,93.56,94.54,91.26,92.14,306521,0
+TNET.US,D,20250212,000000,90.13,93.785,90.13,92.13,371189,0
+TNET.US,D,20250213,000000,85.43,86.97,78.47,78.49,1155908,0
+TNET.US,D,20250214,000000,78.49,78.785,75.79,77.59,666958,0
+TNET.US,D,20250218,000000,75.265,75.8715,71.27,72.14,745881,0
+TNET.US,D,20250219,000000,71.09,72.99,70.79,72.58,578826,0
+TNET.US,D,20250220,000000,71.71,71.86,68.175,69.75,686792,0
+TNET.US,D,20250221,000000,69.88,69.89,66.12,66.51,547426,0
+TNET.US,D,20250224,000000,66.25,70.09,65.425,69.03,1285824,0
+TNET.US,D,20250225,000000,69.2,72.305,69.2,71.67,1168619,0
+TNET.US,D,20250226,000000,71.5,73.33,70.56,71.5,894533,0
+TNET.US,D,20250227,000000,72.485,74.34,71.81,73.18,611092,0
+TNET.US,D,20250228,000000,73.85,74.29,72.915,73.71,552131,0
+TNET.US,D,20250303,000000,73.17,74.62,72.306,72.8,779751,0
+TNET.US,D,20250304,000000,72.445,74.32,72.34,73.01,587999,0
+TNET.US,D,20250305,000000,73.825,75.32,73.26,74.86,713058,0
+TNET.US,D,20250306,000000,74.36,76.11,73.775,74.61,898679,0
+TNET.US,D,20250307,000000,74.53,75.88,74.49,75.62,574479,0
+TNET.US,D,20250310,000000,75.02,76.32,74.03,74.15,524231,0
+TNET.US,D,20250311,000000,73.77,75.02,72.815,73.07,666261,0
+TNET.US,D,20250312,000000,73.7,73.7,71.5,72.18,554687,0
+TNET.US,D,20250313,000000,72.445,73.85,71.8,73.3,622094,0
+TNET.US,D,20250314,000000,73.62,75.225,72.82,74.95,766652,0
+TNET.US,D,20250317,000000,75.41,78.66,74.95,77.78,768400,0
+TNET.US,D,20250318,000000,76.16,79.9,76.16,79.62,497858,0
+TNET.US,D,20250319,000000,79.695,80.405,78.55,79.12,479977,0
+TNET.US,D,20250320,000000,78.835,80.24,78.07,78.86,390685,0
+TNET.US,D,20250321,000000,78.025,78.36,76.155,76.69,1876953,0
+TNET.US,D,20250324,000000,77.54,80.26,77.13,79.73,495450,0
+TNET.US,D,20250325,000000,80.18,80.74,78.13,78.46,382901,0
+TNET.US,D,20250326,000000,78.58,79.52,78.45,79.1,311659,0
+TNET.US,D,20250327,000000,78.81,80.97,78.25,80.9,290138,0
+TNET.US,D,20250328,000000,80.715,80.91,78.54,79.06,237801,0
+TNET.US,D,20250331,000000,78.905,80.3,78.33,79.24,488292,0
+TNET.US,D,20250401,000000,78.485,79.845,77.62,79.39,271650,0
+TNET.US,D,20250402,000000,78.75,79.6,78.405,79.54,275065,0
+TNET.US,D,20250403,000000,77.375,77.83,75.295,77.19,324176,0
+TNET.US,D,20250404,000000,75.715,76.425,73,73.73,532434,0
+TNET.US,D,20250407,000000,71.4807,75.085,69.395,73.65,555814,0
+TNET.US,D,20250408,000000,75.345,76.26,71.915,72.68,461634,0
+TNET.US,D,20250409,000000,72.46,78.72,70.61,77.84,619612,0
+TNET.US,D,20250410,000000,76.43,77.77,75.255,76.75,329723,0
+TNET.US,D,20250411,000000,75.665,78.8,75.665,78.63,290083,0
+TNET.US,D,20250414,000000,79.05,80.125,77.57,79.72,305462,0
+TNET.US,D,20250415,000000,79.585,79.89,78.21,78.75,214468,0
+TNET.US,D,20250416,000000,78.505,79.58,77.45,78.43,247348,0
+TNET.US,D,20250417,000000,78.69,78.72,74.57,76.43,606098,0
+TNET.US,D,20250421,000000,75.54,76.24,73.75,74.31,321329,0
+TNET.US,D,20250422,000000,75.23,76.21,74.18,76.2,281884,0
+TNET.US,D,20250423,000000,77.33,78.4,76.37,76.83,320947,0
+TNET.US,D,20250424,000000,76.76,77.58,74.14,77.58,958690,0
+TNET.US,D,20250425,000000,84.43,88.56,75.7713,77.29,1190539,0
+TNET.US,D,20250428,000000,77.505,79.95,76.41,79.48,554422,0
+TNET.US,D,20250429,000000,79.035,79.035,75.97,78.36,588541,0
+TNET.US,D,20250430,000000,77.36,78.58,76,78.33,393249,0
+TNET.US,D,20250501,000000,78.375,79.465,77.51,78.77,319695,0
+TNET.US,D,20250502,000000,79.82,81.2,79.285,80.46,374048,0
+TNET.US,D,20250505,000000,79.685,81.46,78.48,80.66,408689,0
+TNET.US,D,20250506,000000,79.67,79.93,78.475,79.4,430407,0
+TNET.US,D,20250507,000000,79.405,81.1,78,80.96,382818,0
+TNET.US,D,20250508,000000,81.385,83.635,81.385,82.19,301815,0
+TNET.US,D,20250509,000000,82.17,83.17,81.595,81.93,250853,0
+TNET.US,D,20250512,000000,84.355,86.65,83,84.47,279317,0
+TNET.US,D,20250513,000000,84.99,85.34,83.83,83.85,252658,0
+TNET.US,D,20250514,000000,83.5,84.75,82.5332,83.88,258815,0
+TNET.US,D,20250515,000000,83.64,85.66,83.64,85.5,434823,0
+TNET.US,D,20250516,000000,85.5,86.29,84.825,85.99,284460,0
+TNET.US,D,20250519,000000,84.955,86.735,84.8305,86.45,288764,0
+TNET.US,D,20250520,000000,86.5,86.78,85.37,85.46,262154,0
+TNET.US,D,20250521,000000,84.805,84.84,82.935,83.11,281377,0
+TNET.US,D,20250522,000000,82.735,83.01,81.78,81.82,250956,0
+TNET.US,D,20250523,000000,80.05,81.665,80,81.18,225714,0
+TNET.US,D,20250527,000000,81.37,82.94,80.9363,82.44,248030,0
+TNET.US,D,20250528,000000,82.29,83.56,81.27,81.27,213542,0
+TNET.US,D,20250529,000000,81.51,82.35,80.5495,82.14,185296,0
+TNET.US,D,20250530,000000,81.74,83.605,81.53,83.21,311106,0
+TNET.US,D,20250602,000000,83.115,83.115,81.235,82.24,231531,0
+TNET.US,D,20250603,000000,82.195,82.72,81.965,82.32,172566,0
+TNET.US,D,20250604,000000,82.11,84.08,82.02,83.49,229652,0
+TNET.US,D,20250605,000000,82.75,83.455,82.415,82.75,163353,0
+TNET.US,D,20250606,000000,83.46,83.785,82.72,83.26,148852,0
+TNET.US,D,20250609,000000,83.395,83.48,81.84,82.64,244718,0
+TNET.US,D,20250610,000000,82.605,83.36,81.46,81.85,242472,0
+TNET.US,D,20250611,000000,81.605,82.01,78.22,78.83,363678,0
+TNET.US,D,20250612,000000,78.8,79.13,77.345,78.76,251066,0
+TNET.US,D,20250613,000000,77.745,77.745,75.655,75.89,294522,0
+TNET.US,D,20250616,000000,76.365,77.61,75.76,77.58,287466,0
+TNET.US,D,20250617,000000,77.515,77.515,76.24,76.51,304513,0
+TNET.US,D,20250618,000000,76.405,77.2625,74.98,75.12,257717,0
+TNET.US,D,20250620,000000,75.46,75.48,72.49,74.72,1370855,0
+TNET.US,D,20250623,000000,74.335,75.035,73.57,74.5,345862,0
+TNET.US,D,20250624,000000,74.72,75.55,73.92,75.13,268396,0
+TNET.US,D,20250625,000000,75.24,75.265,72.23,72.97,442178,0
+TNET.US,D,20250626,000000,73.2929,73.775,72.94,73.42,401994,0
+TNET.US,D,20250627,000000,73.715,74.5,71.47,72.67,779524,0
+TNET.US,D,20250630,000000,72.51,73.415,72.275,73.14,370783,0
+TNET.US,D,20250701,000000,72.905,76.09,72.42,75.19,565510,0
+TNET.US,D,20250702,000000,75.195,75.52,73.25,74.01,344956,0
+TNET.US,D,20250703,000000,74.24,74.965,74.02,74.36,144540,0
+TNET.US,D,20250707,000000,73.94,74.5221,71.53,71.67,411359,0
+TNET.US,D,20250708,000000,71.67,73.385,71.39,72.12,580338,0
+TNET.US,D,20250709,000000,72.38,73.315,71.12,71.64,403978,0
+TNET.US,D,20250710,000000,71.79,72.3275,70.835,71.2,394418,0
+TNET.US,D,20250711,000000,70.59,70.88,67.96,68.71,429694,0
+TNET.US,D,20250714,000000,69.01,69.24,67.93,68.99,388604,0
+TNET.US,D,20250715,000000,69.065,69.08,65.59,65.83,296032,0
+TNET.US,D,20250716,000000,66.155,66.315,64.6301,65.64,429081,0
+TNET.US,D,20250717,000000,65.81,66.82,64.36,64.67,545432,0
+TNET.US,D,20250718,000000,64.93,65.12,63.765,63.9,360591,0
+TNET.US,D,20250721,000000,64.04,64.22,63.23,63.74,355768,0
+TNET.US,D,20250722,000000,63.92,65.66,63.83,65.61,526005,0
+TNET.US,D,20250723,000000,65.865,66.25,65.3587,66,386914,0
+TNET.US,D,20250724,000000,65.46,66.5,65.185,65.72,547986,0
+TNET.US,D,20250725,000000,67.11,70.02,67.1,68.83,2088720,0
+TNET.US,D,20250728,000000,69.775,71.345,68.835,70.23,851876,0
+TNET.US,D,20250729,000000,70.25,70.68,69.65,70.2,689762,0
+TNET.US,D,20250730,000000,70.09,70.41,68.76,69.08,643716,0
+TNET.US,D,20250731,000000,69.13,69.66,67.705,67.81,498116,0
+TNET.US,D,20250801,000000,67.655,67.66,63.24,63.3,809233,0
+TNET.US,D,20250804,000000,63.58,64,62.9,63.21,385561,0
+TNET.US,D,20250805,000000,63.04,63.73,62.72,63.03,465526,0
+TNET.US,D,20250806,000000,62.81,63.75,62.785,63.43,387044,0
+TNET.US,D,20250807,000000,64.245,65.095,63.64,63.8,494036,0
+TNET.US,D,20250808,000000,63.915,64.81,63.46,63.57,292304,0
+TNET.US,D,20250811,000000,63.485,64.245,62.55,62.83,361277,0
+TNET.US,D,20250812,000000,63.7,65.26,62.84,64.47,437858,0
+TNET.US,D,20250813,000000,64.455,67.06,64.09,67.06,525478,0
+TNET.US,D,20250814,000000,66.655,67.25,65.81,66,296763,0
+TNET.US,D,20250815,000000,65.7625,66.82,65.18,65.35,255729,0
+TNET.US,D,20250818,000000,65.3875,66.41,65.31,65.59,290624,0
+TNET.US,D,20250819,000000,66.06,68.3,66.015,66.8,378966,0
+TNET.US,D,20250820,000000,66.48,67.42,65.94,66.31,291493,0
+TNET.US,D,20250821,000000,66.53,66.53,65.265,65.56,253298,0
+TNET.US,D,20250822,000000,65.92,69.435,65.59,69,1673068,0
+TNET.US,D,20250825,000000,68.86,69.39,67.6,68.57,353059,0
+TNET.US,D,20250826,000000,68.01,69.77,68.01,69.7,493134,0
+TNET.US,D,20250827,000000,69.465,71.43,69.14,71.12,455999,0
+TNET.US,D,20250828,000000,71.395,71.7199,69.99,71.06,420226,0
+TNET.US,D,20250829,000000,71.1802,72.84,71.1802,72.42,392488,0
+TNET.US,D,20250902,000000,71.99,72.67,70.95,71.22,404571,0
+TNET.US,D,20250903,000000,71.55,71.73,70.5214,71.19,540413,0
+TNET.US,D,20250904,000000,71.395,71.74,70.15,71.59,282837,0
+TNET.US,D,20250905,000000,71.625,72.84,69.92,70.66,241088,0
+TNET.US,D,20250908,000000,70.215,70.46,68.93,69.54,227514,0
+TNET.US,D,20250909,000000,69.375,69.49,68.11,68.26,270908,0
+TNET.US,D,20250910,000000,67.36,68.6,67.36,68,364451,0
+TNET.US,D,20250911,000000,67.79,71.6,67.79,71.56,261646,0
+TNET.US,D,20250912,000000,71.195,71.75,68.95,69.01,310139,0
+TNET.US,D,20250915,000000,69.065,69.22,68,68.51,289073,0
+TNET.US,D,20250916,000000,68.42,68.67,67.905,68.49,221575,0
+TNET.US,D,20250917,000000,68.03,70.72,67.5,68.06,353278,0
+TNET.US,D,20250918,000000,67.57,69.2,67.57,68.02,344984,0
+TNET.US,D,20250919,000000,68.455,68.78,67.54,68.04,1012262,0
+TNET.US,D,20250922,000000,67.885,68.73,67.13,68.7,315744,0
+TNET.US,D,20250923,000000,69.035,69.3,67.53,67.94,429141,0
+TNET.US,D,20250924,000000,68.14,68.54,67.68,68.03,229326,0
+TNET.US,D,20250925,000000,67.36,68.74,64.7,65.55,427213,0
+TNET.US,D,20250926,000000,66.225,67.62,65.685,67.58,382403,0
+TNET.US,D,20250929,000000,68.26,68.4,66.865,68.05,336241,0
+TNET.US,D,20250930,000000,67.9,68.21,65.8,66.89,469512,0
+TNET.US,D,20251001,000000,66.62,66.63,64.92,65.45,262704,0
+TNET.US,D,20251002,000000,65.295,65.34,64.07,64.3,333177,0
+TNET.US,D,20251003,000000,64.57,66.61,64.43,66.02,366220,0
+TNET.US,D,20251006,000000,66.135,67.45,65.51,66.17,310002,0
+TNET.US,D,20251007,000000,65.79,66.5,64.5525,64.69,254869,0
+TNET.US,D,20251008,000000,64.53,65.06,64.02,64.94,341322,0
+TNET.US,D,20251009,000000,65.08,65.08,63.65,63.8,234534,0
+TNET.US,D,20251010,000000,63.85,64.39,61.42,61.52,368675,0
+TNET.US,D,20251013,000000,62.43,62.82,61.26,62.49,275916,0
+TNET.US,D,20251014,000000,62.2117,63.11,61.6475,62.94,258615,0
+TNET.US,D,20251015,000000,62.8969,63.85,60.89,60.93,369741,0
+TNET.US,D,20251016,000000,61.165,61.44,57.83,60.45,532914,0
+TNET.US,D,20251017,000000,61.24,61.42,60.4,61.21,249503,0
+TNET.US,D,20251020,000000,61,62.15,60.72,61.17,231575,0
+TNET.US,D,20251021,000000,61.26,62.26,61.17,61.93,272195,0
+TNET.US,D,20251022,000000,61.61,62.67,61.08,61.74,336859,0
+TNET.US,D,20251023,000000,61.18,62.78,61.17,62.69,352554,0
+TNET.US,D,20251024,000000,62.96,63.775,62.7,63.33,341954,0
+TNET.US,D,20251027,000000,64.13,65.53,61.74,62.25,386202,0
+TNET.US,D,20251028,000000,61.99,63.1,61.655,62.75,392917,0
+TNET.US,D,20251029,000000,63.82,65.125,57.77,58.61,856799,0
+TNET.US,D,20251030,000000,58.435,61.35,58.435,61.23,598961,0
+TNET.US,D,20251031,000000,60.7,61.25,59.55,60,715619,0
+TNET.US,D,20251103,000000,60.47,60.47,58.65,60.02,663252,0
+TNET.US,D,20251104,000000,58,60.16,56.695,58.01,1252836,0
+TNET.US,D,20251105,000000,58,58.55,57.55,58.15,691707,0
+TNET.US,D,20251106,000000,58.05,58.176,54.61,55.22,558143,0
+TNET.US,D,20251107,000000,55.91,56.96,54.84,55.78,671969,0
+TNET.US,D,20251110,000000,56.095,56.095,54.33,54.52,427450,0
+TNET.US,D,20251111,000000,55.13,56.455,54.69,56.34,380015,0
+TNET.US,D,20251112,000000,56.405,56.98,55.41,55.53,391648,0
+TNET.US,D,20251113,000000,55.425,56.34,55.36,55.92,349113,0
+TNET.US,D,20251114,000000,55.53,56.205,54.85,55.7,271486,0
+TNET.US,D,20251117,000000,55.67,55.88,54.615,54.78,301176,0
+TNET.US,D,20251118,000000,54.52,55.45,54.4688,55.27,286024,0
+TNET.US,D,20251119,000000,55.2178,55.98,54.56,55,359087,0
+TNET.US,D,20251120,000000,55.49,56,54.22,54.86,377241,0
+TNET.US,D,20251121,000000,55.14,58.175,55.09,57.77,432017,0
+TNET.US,D,20251124,000000,57.5,57.57,56.55,57.5,400629,0
+TNET.US,D,20251125,000000,57.5,59.37,57.5,58.82,236997,0
+TNET.US,D,20251126,000000,58.595,59.14,58.25,58.49,247866,0
+TNET.US,D,20251128,000000,58.56,59.175,58.13,58.6,127438,0
+TNET.US,D,20251201,000000,58.47,59.32,57.835,58.14,290477,0
+TNET.US,D,20251202,000000,58.295,58.5,57.1101,57.34,222144,0
+TNET.US,D,20251203,000000,57.985,58.4,57.47,58.06,347042,0
+TNET.US,D,20251204,000000,57.905,59.13,57.52,57.72,335080,0
+TNET.US,D,20251205,000000,56.55,57.68,56.02,56.99,299986,0
+TNET.US,D,20251208,000000,56.28,57,55.68,56.36,236385,0
+TNET.US,D,20251209,000000,56.46,56.665,55.65,55.77,287477,0
+TNET.US,D,20251210,000000,55.545,56.52,55.12,56.26,519566,0
+TNET.US,D,20251211,000000,56.4797,58.4,56.4797,58.31,367467,0
+TNET.US,D,20251212,000000,58.27,60.07,58.005,59.29,403291,0
+TNET.US,D,20251215,000000,59.575,60.46,59.05,60.11,354623,0
+TNET.US,D,20251216,000000,59.36,61.11,59.36,60.69,388830,0
+TNET.US,D,20251217,000000,60.745,61.86,60.46,61.51,470289,0
+TNET.US,D,20251218,000000,61.51,62.18,59.71,59.83,541383,0
+TNET.US,D,20251219,000000,59.75,60.25,58.01,58.28,1056066,0
+TNET.US,D,20251222,000000,58.66,59.04,58.21,58.89,286041,0
+TNET.US,D,20251223,000000,58.925,58.95,57.34,57.54,203290,0
+TNET.US,D,20251224,000000,57.705,58.415,57.49,57.93,140475,0
+TNET.US,D,20251226,000000,58.12,58.71,57.72,58.65,269793,0
+TNET.US,D,20251229,000000,58.805,59.515,58.72,59.35,238179,0
+TNET.US,D,20251230,000000,59.14,60.06,58.86,59.44,340756,0
+TNET.US,D,20251231,000000,59.22,59.34,57.97,59.13,244059,0
+TNET.US,D,20260102,000000,58.875,58.8799,57.06,57.17,506569,0
+TNET.US,D,20260105,000000,57.37,61.48,57.37,60.22,627276,0
+TNET.US,D,20260106,000000,59.21,61.33,59.15,61.02,346914,0
+TNET.US,D,20260107,000000,60.86,61.19,59.455,60.49,585256,0
+TNET.US,D,20260108,000000,59.91,62.55,59.91,62.05,378538,0
+TNET.US,D,20260109,000000,62.38,62.55,60.68,62.47,236388,0
+TNET.US,D,20260112,000000,62.2,62.8899,61.41,62.6,235294,0
+TNET.US,D,20260113,000000,62.25,62.49,60.75,61.53,321310,0
+TNET.US,D,20260114,000000,62.14,62.58,60.91,62.13,281595,0
+TNET.US,D,20260115,000000,62.495,63.47,62,63.21,238707,0
+TNET.US,D,20260116,000000,62.915,63.14,62.29,62.7,230931,0
+TNET.US,D,20260120,000000,62,62.155,59.61,60.63,338581,0
+TNET.US,D,20260121,000000,61,63.72,61,62.87,249704,0
+TNET.US,D,20260122,000000,63.45,64.37,62.37,63.59,239260,0
+TNET.US,D,20260123,000000,63.3,63.6,62.44,62.72,307411,0
+TNET.US,D,20260126,000000,62.7,63.51,61.66,62.85,338619,0
+TNET.US,D,20260127,000000,62.8525,62.8525,60.85,60.99,469993,0
+TNET.US,D,20260128,000000,60.855,61.03,57.42,57.73,345183,0
+TNET.US,D,20260129,000000,57.945,58.52,57.15,58.46,356724,0
+TNET.US,D,20260130,000000,59.14,61.65,59.14,61.24,450373,0
+TNET.US,D,20260202,000000,61.92,63.46,60.11,62.59,478484,0
+TNET.US,D,20260203,000000,61.62,62.82,57.737,57.92,723936,0
+TNET.US,D,20260204,000000,58.01,58.785,56.33,56.65,502103,0
+TNET.US,D,20260205,000000,56.3444,57.195,55.31,55.73,809991,0
+TNET.US,D,20260206,000000,56.74,57.47,55.3,55.96,385135,0
+TNET.US,D,20260209,000000,55.725,55.74,52.66,52.9,409917,0
+TNET.US,D,20260210,000000,53.18,53.52,51.26,51.43,762848,0
+TNET.US,D,20260211,000000,51.5,52.245,44.395,45.26,978128,0
+TNET.US,D,20260212,000000,44.26,47.42,39.935,40.35,1157043,0
+TNET.US,D,20260213,000000,40.87,40.87,38.61,39.82,1277314,0
+TNET.US,D,20260217,000000,39.82,41.85,39.82,41.76,1464311,0
+TNET.US,D,20260218,000000,41.96,43.04,41.705,42.53,763222,0
diff --git a/daily/us/nyse stocks/2/tnuk.us.txt b/daily/us/nyse stocks/2/tnuk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7cb62198993ad5d4eff8dd04ec31365492787e14
--- /dev/null
+++ b/daily/us/nyse stocks/2/tnuk.us.txt	
@@ -0,0 +1,37 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNUK.US,D,20251222,000000,25.66,25.82,25.5596,25.5596,8221,0
+TNUK.US,D,20251226,000000,25.53,25.53,25.42,25.46,395,0
+TNUK.US,D,20251229,000000,25.39,25.43,25.3635,25.3635,1289,0
+TNUK.US,D,20251230,000000,25.25,25.25,25.1141,25.1141,818,0
+TNUK.US,D,20251231,000000,25.12,25.12,24.9034,24.9034,737,0
+TNUK.US,D,20260102,000000,25.77,26.1353,25.7122,26.1353,3176,0
+TNUK.US,D,20260105,000000,26.85,27.0084,26.6499,27.0084,1000,0
+TNUK.US,D,20260106,000000,26.97,27.41,26.9699,27.3788,2027,0
+TNUK.US,D,20260107,000000,27.37,27.37,27.0126,27.0126,1482,0
+TNUK.US,D,20260108,000000,26.765,26.765,26.4426,26.5636,1674,0
+TNUK.US,D,20260112,000000,27.7644,28.18,27.7644,28.17,1648,0
+TNUK.US,D,20260113,000000,28.2,28.23,27.9641,27.9641,1999,0
+TNUK.US,D,20260114,000000,27.76,28.1823,27.76,28.1823,822,0
+TNUK.US,D,20260115,000000,28.75,29.1282,28.75,28.8096,3315,0
+TNUK.US,D,20260116,000000,28.82,29.57,28.57,28.88,1885,0
+TNUK.US,D,20260120,000000,28.665,28.665,28.27,28.312,975,0
+TNUK.US,D,20260121,000000,28.56,28.64,28.265,28.6254,3233,0
+TNUK.US,D,20260122,000000,28.86,28.86,28.8059,28.8059,662,0
+TNUK.US,D,20260123,000000,28.7,28.71,28.6272,28.6272,441,0
+TNUK.US,D,20260126,000000,28.86,29,28.2,28.2582,16732,0
+TNUK.US,D,20260127,000000,28.52,29.5699,28.3799,29.1534,22680,0
+TNUK.US,D,20260128,000000,29.28,29.8599,28.91,29.827,7157,0
+TNUK.US,D,20260129,000000,29.83,32.79,28.73,29.3,10099,0
+TNUK.US,D,20260130,000000,29,29,27.9244,28.1,6848,0
+TNUK.US,D,20260202,000000,28.0591,29.51,27.605,27.7502,2128,0
+TNUK.US,D,20260203,000000,28.42,28.43,27.81,28.4227,2390,0
+TNUK.US,D,20260204,000000,27.655,27.655,26.36,26.8948,4420,0
+TNUK.US,D,20260205,000000,26.35,26.66,26.11,26.1891,4421,0
+TNUK.US,D,20260206,000000,27.02,27.5067,27,27.5067,3263,0
+TNUK.US,D,20260209,000000,28.15,28.4,28.14,28.32,6936,0
+TNUK.US,D,20260210,000000,28.01,28.6,27.7907,27.7907,1353,0
+TNUK.US,D,20260211,000000,27.85,27.85,27.2983,27.2983,2072,0
+TNUK.US,D,20260212,000000,27.325,27.79,26.69,26.9174,5122,0
+TNUK.US,D,20260213,000000,27.28,27.29,27.2131,27.2131,896,0
+TNUK.US,D,20260217,000000,27.095,27.47,27.095,27.3965,3886,0
+TNUK.US,D,20260218,000000,27.92,27.92,27.46,27.46,1900,0
diff --git a/daily/us/nyse stocks/2/toak.us.txt b/daily/us/nyse stocks/2/toak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed704761b3aaaa21414a6ddadf4cf28ada9e3a33
--- /dev/null
+++ b/daily/us/nyse stocks/2/toak.us.txt	
@@ -0,0 +1,327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOAK.US,D,20240822,000000,26.83,26.83,26.825,26.825,3490,0
+TOAK.US,D,20240823,000000,26.8356,26.84,26.835,26.835,5532,0
+TOAK.US,D,20240826,000000,26.85,26.85,26.84,26.84,102,0
+TOAK.US,D,20240827,000000,26.84,26.84,26.83,26.83,2200,0
+TOAK.US,D,20240828,000000,26.84,26.84,26.84,26.84,49,0
+TOAK.US,D,20240829,000000,26.84,26.84,26.835,26.835,46271,0
+TOAK.US,D,20240830,000000,26.85,26.85,26.845,26.845,554,0
+TOAK.US,D,20240903,000000,26.8444,26.85,26.8444,26.85,198,0
+TOAK.US,D,20240904,000000,26.86,26.86,26.855,26.855,1152,0
+TOAK.US,D,20240905,000000,26.86,26.86,26.855,26.855,18696,0
+TOAK.US,D,20240906,000000,26.87,26.87,26.865,26.865,250532,0
+TOAK.US,D,20240909,000000,26.87,26.87,26.86,26.865,9735,0
+TOAK.US,D,20240910,000000,26.87,26.87,26.865,26.865,1005,0
+TOAK.US,D,20240911,000000,26.87,26.87,26.87,26.87,202,0
+TOAK.US,D,20240912,000000,26.875,26.875,26.875,26.875,1,0
+TOAK.US,D,20240913,000000,26.89,26.89,26.89,26.89,10,0
+TOAK.US,D,20240916,000000,26.89,26.89,26.89,26.89,500,0
+TOAK.US,D,20240917,000000,26.9,26.9,26.895,26.895,4000,0
+TOAK.US,D,20240918,000000,26.9,26.9,26.9,26.9,40,0
+TOAK.US,D,20240919,000000,26.905,26.91,26.905,26.905,200,0
+TOAK.US,D,20240920,000000,26.92,26.92,26.92,26.92,4383,0
+TOAK.US,D,20240923,000000,26.9195,26.92,26.9195,26.92,140,0
+TOAK.US,D,20240924,000000,26.93,26.93,26.925,26.925,219,0
+TOAK.US,D,20240925,000000,26.93,26.93,26.93,26.93,111,0
+TOAK.US,D,20240926,000000,26.92,26.93,26.92,26.93,4030,0
+TOAK.US,D,20240927,000000,26.94,26.95,26.94,26.95,3803,0
+TOAK.US,D,20240930,000000,26.96,26.96,26.95,26.955,10117,0
+TOAK.US,D,20241001,000000,26.95,26.96,26.95,26.955,5300,0
+TOAK.US,D,20241002,000000,26.96,26.97,26.95,26.965,5909,0
+TOAK.US,D,20241003,000000,26.97,26.97,26.96,26.96,2166,0
+TOAK.US,D,20241004,000000,26.9688,26.98,26.95,26.95,6501,0
+TOAK.US,D,20241007,000000,26.98,26.98,26.97,26.97,3000,0
+TOAK.US,D,20241008,000000,26.975,26.99,26.96,26.965,4475,0
+TOAK.US,D,20241009,000000,26.96,26.99,26.96,26.98,3001,0
+TOAK.US,D,20241010,000000,26.99,26.99,26.97,26.9871,16621,0
+TOAK.US,D,20241011,000000,27.01,27.01,27,27,7701,0
+TOAK.US,D,20241014,000000,27.01,27.01,27.005,27.005,825,0
+TOAK.US,D,20241015,000000,27,27.01,26.98,27.005,11427,0
+TOAK.US,D,20241016,000000,27.0139,27.02,26.98,27.01,11033,0
+TOAK.US,D,20241017,000000,27.01,27.01,27.0099,27.01,12622,0
+TOAK.US,D,20241018,000000,27,27.005,27,27.005,4925,0
+TOAK.US,D,20241021,000000,27,27.01,27,27.01,1010,0
+TOAK.US,D,20241022,000000,27.01,27.01,26.98,27,10340,0
+TOAK.US,D,20241023,000000,27,27.005,26.99,27.005,7002,0
+TOAK.US,D,20241024,000000,27,27.005,26.99,27.005,3000,0
+TOAK.US,D,20241025,000000,27.03,27.03,27.015,27.015,2760,0
+TOAK.US,D,20241028,000000,27.015,27.015,27.015,27.015,39,0
+TOAK.US,D,20241029,000000,27,27.03,27,27.015,26700,0
+TOAK.US,D,20241030,000000,27.0254,27.03,27.01,27.03,10000,0
+TOAK.US,D,20241031,000000,27.01,27.0264,27.002,27.025,15200,0
+TOAK.US,D,20241101,000000,27.02,27.035,27.02,27.0346,6000,0
+TOAK.US,D,20241104,000000,27.03,27.03,27.02,27.02,390,0
+TOAK.US,D,20241105,000000,27.0699,27.08,27.03,27.045,53531,0
+TOAK.US,D,20241106,000000,27.08,27.08,27.025,27.05,37800,0
+TOAK.US,D,20241107,000000,27.036,27.09,27.03,27.05,100275,0
+TOAK.US,D,20241108,000000,27.0728,27.09,27.06,27.0758,17586,0
+TOAK.US,D,20241111,000000,27.07,27.07,27.045,27.0491,15701,0
+TOAK.US,D,20241112,000000,27.06,27.09,27.03,27.065,32751,0
+TOAK.US,D,20241113,000000,27.07,27.08,27.04,27.04,34128,0
+TOAK.US,D,20241114,000000,27.06,27.0699,27.046,27.065,12955,0
+TOAK.US,D,20241115,000000,27.08,27.08,27.04,27.065,32035,0
+TOAK.US,D,20241118,000000,27.09,27.09,27.07,27.08,922,0
+TOAK.US,D,20241119,000000,27.08,27.087,27.07,27.08,2315,0
+TOAK.US,D,20241120,000000,27.0988,27.1,27.09,27.09,1600,0
+TOAK.US,D,20241121,000000,27.085,27.0898,27.083,27.085,312,0
+TOAK.US,D,20241122,000000,27.09,27.095,27.09,27.095,910,0
+TOAK.US,D,20241125,000000,27.1175,27.12,27.1,27.11,4200,0
+TOAK.US,D,20241127,000000,27.12,27.13,27.12,27.12,700,0
+TOAK.US,D,20241129,000000,27.14,27.1401,27.13,27.1332,700,0
+TOAK.US,D,20241202,000000,27.13,27.13,27.12,27.125,2585,0
+TOAK.US,D,20241203,000000,27.1488,27.1495,27.134,27.135,500,0
+TOAK.US,D,20241204,000000,27.13,27.1301,27.13,27.13,1550,0
+TOAK.US,D,20241205,000000,27.13,27.13,27.13,27.13,200,0
+TOAK.US,D,20241206,000000,27.1394,27.1394,27.135,27.135,119,0
+TOAK.US,D,20241209,000000,27.15,27.15,27.14,27.145,3108,0
+TOAK.US,D,20241211,000000,27.1427,27.15,27.14,27.15,2100,0
+TOAK.US,D,20241212,000000,27.15,27.15,27.15,27.15,200,0
+TOAK.US,D,20241213,000000,27.16,27.1647,27.16,27.16,654,0
+TOAK.US,D,20241216,000000,27.18,27.18,27.17,27.17,1105,0
+TOAK.US,D,20241217,000000,27.164,27.1701,27.16,27.165,3483,0
+TOAK.US,D,20241218,000000,27.17,27.17,27.17,27.17,400,0
+TOAK.US,D,20241219,000000,27.1838,27.1838,27.175,27.175,159,0
+TOAK.US,D,20241220,000000,27.1901,27.1901,27.185,27.185,286,0
+TOAK.US,D,20241223,000000,27.1909,27.2,27.1909,27.2,530,0
+TOAK.US,D,20241224,000000,27.2,27.205,27.2,27.205,1419,0
+TOAK.US,D,20241227,000000,27.21,27.2155,27.21,27.21,2861,0
+TOAK.US,D,20241230,000000,27.22,27.23,27.22,27.22,1402,0
+TOAK.US,D,20250102,000000,27.2235,27.23,27.2235,27.225,796,0
+TOAK.US,D,20250103,000000,27.26,27.26,27.23,27.25,612,0
+TOAK.US,D,20250107,000000,27.24,27.25,27.24,27.25,2150,0
+TOAK.US,D,20250113,000000,27.26,27.27,27.26,27.265,2016,0
+TOAK.US,D,20250114,000000,27.26,27.27,27.255,27.27,6210,0
+TOAK.US,D,20250115,000000,27.3,27.3,27.26,27.26,4262,0
+TOAK.US,D,20250116,000000,27.2863,27.3,27.27,27.275,6264,0
+TOAK.US,D,20250117,000000,27.29,27.2901,27.29,27.29,1416,0
+TOAK.US,D,20250121,000000,27.3004,27.3101,27.29,27.295,2192,0
+TOAK.US,D,20250122,000000,27.3,27.3095,27.3,27.3,1754,0
+TOAK.US,D,20250123,000000,27.3176,27.32,27.3,27.305,1795,0
+TOAK.US,D,20250124,000000,27.33,27.3347,27.32,27.32,2402,0
+TOAK.US,D,20250127,000000,27.36,27.4,27.31,27.3156,13697,0
+TOAK.US,D,20250128,000000,27.3301,27.34,27.33,27.33,1706,0
+TOAK.US,D,20250129,000000,27.32,27.335,27.32,27.335,6594,0
+TOAK.US,D,20250130,000000,27.345,27.3533,27.33,27.33,1600,0
+TOAK.US,D,20250131,000000,27.3443,27.345,27.34,27.345,465,0
+TOAK.US,D,20250203,000000,27.3514,27.355,27.33,27.35,8112,0
+TOAK.US,D,20250204,000000,27.35,27.355,27.35,27.355,501,0
+TOAK.US,D,20250205,000000,27.35,27.355,27.35,27.355,500,0
+TOAK.US,D,20250206,000000,27.35,27.365,27.35,27.365,1000,0
+TOAK.US,D,20250207,000000,27.3757,27.388,27.36,27.365,2400,0
+TOAK.US,D,20250210,000000,27.38,27.38,27.368,27.38,5516,0
+TOAK.US,D,20250211,000000,27.36,27.375,27.36,27.375,556,0
+TOAK.US,D,20250212,000000,27.39,27.4,27.375,27.375,704005,0
+TOAK.US,D,20250213,000000,27.39,27.39,27.37,27.3749,207474,0
+TOAK.US,D,20250214,000000,27.38,27.385,27.38,27.385,500,0
+TOAK.US,D,20250219,000000,27.3941,27.4,27.3941,27.4,1002,0
+TOAK.US,D,20250220,000000,27.4099,27.4099,27.38,27.3881,13910,0
+TOAK.US,D,20250221,000000,27.42,27.42,27.41,27.4142,5999,0
+TOAK.US,D,20250224,000000,27.42,27.43,27.42,27.4299,6263,0
+TOAK.US,D,20250225,000000,27.43,27.43,27.425,27.425,400,0
+TOAK.US,D,20250226,000000,27.425,27.43,27.425,27.425,5300,0
+TOAK.US,D,20250227,000000,27.425,27.44,27.425,27.44,7842,0
+TOAK.US,D,20250228,000000,27.43,27.44,27.43,27.435,250,0
+TOAK.US,D,20250304,000000,27.4468,27.45,27.445,27.445,532,0
+TOAK.US,D,20250305,000000,27.45,27.46,27.45,27.45,602,0
+TOAK.US,D,20250310,000000,27.48,27.485,27.48,27.485,378,0
+TOAK.US,D,20250311,000000,27.48,27.49,27.47,27.48,4040,0
+TOAK.US,D,20250312,000000,27.48,27.49,27.48,27.48,1356,0
+TOAK.US,D,20250313,000000,27.4968,27.5,27.49,27.49,3931,0
+TOAK.US,D,20250314,000000,27.4999,27.5,27.49,27.49,4374,0
+TOAK.US,D,20250317,000000,27.5,27.5,27.495,27.5,2639,0
+TOAK.US,D,20250318,000000,27.5,27.5,27.495,27.495,2297,0
+TOAK.US,D,20250319,000000,27.5,27.51,27.495,27.51,2855,0
+TOAK.US,D,20250320,000000,27.5,27.55,27.4984,27.4984,1894,0
+TOAK.US,D,20250321,000000,27.51,27.52,27.5,27.5039,2686,0
+TOAK.US,D,20250324,000000,27.51,27.51,27.505,27.505,1187,0
+TOAK.US,D,20250325,000000,27.51,27.53,27.51,27.51,4783,0
+TOAK.US,D,20250326,000000,27.515,27.52,27.51,27.515,1705,0
+TOAK.US,D,20250327,000000,27.5106,27.53,27.51,27.515,2675,0
+TOAK.US,D,20250328,000000,27.52,27.525,27.52,27.525,109,0
+TOAK.US,D,20250331,000000,27.52,27.53,27.5199,27.53,3767,0
+TOAK.US,D,20250401,000000,27.53,27.535,27.53,27.535,700,0
+TOAK.US,D,20250402,000000,27.54,27.54,27.535,27.535,202,0
+TOAK.US,D,20250404,000000,27.59,27.59,27.575,27.575,2418,0
+TOAK.US,D,20250407,000000,27.62,27.62,27.57,27.58,3353,0
+TOAK.US,D,20250408,000000,27.61,27.61,27.57,27.58,15034,0
+TOAK.US,D,20250409,000000,27.57,27.57,27.56,27.565,2991,0
+TOAK.US,D,20250410,000000,27.565,27.585,27.56,27.585,1900,0
+TOAK.US,D,20250411,000000,27.59,27.59,27.575,27.575,563,0
+TOAK.US,D,20250415,000000,27.56,27.58,27.56,27.58,200,0
+TOAK.US,D,20250417,000000,27.58,27.58,27.57,27.575,704,0
+TOAK.US,D,20250425,000000,27.59,27.64,27.59,27.615,4234,0
+TOAK.US,D,20250429,000000,27.62,27.64,27.6199,27.625,7100,0
+TOAK.US,D,20250430,000000,27.635,27.64,27.635,27.635,595,0
+TOAK.US,D,20250501,000000,27.65,27.65,27.645,27.645,2693,0
+TOAK.US,D,20250502,000000,27.653,27.653,27.64,27.65,200,0
+TOAK.US,D,20250506,000000,27.659,27.66,27.659,27.66,1206,0
+TOAK.US,D,20250507,000000,27.66,27.6698,27.66,27.665,798,0
+TOAK.US,D,20250508,000000,27.67,27.67,27.665,27.665,369,0
+TOAK.US,D,20250509,000000,27.67,27.67,27.665,27.665,633,0
+TOAK.US,D,20250512,000000,27.665,27.67,27.65,27.655,5627,0
+TOAK.US,D,20250513,000000,27.66,27.66,27.6427,27.65,15848,0
+TOAK.US,D,20250515,000000,27.65,27.655,27.65,27.655,387,0
+TOAK.US,D,20250519,000000,27.6535,27.655,27.65,27.655,276,0
+TOAK.US,D,20250520,000000,27.655,27.66,27.655,27.66,406,0
+TOAK.US,D,20250521,000000,27.67,27.685,27.67,27.685,389,0
+TOAK.US,D,20250527,000000,27.68,27.7,27.68,27.7,204,0
+TOAK.US,D,20250528,000000,27.69,27.69,27.6835,27.685,367,0
+TOAK.US,D,20250529,000000,27.685,27.69,27.685,27.69,499,0
+TOAK.US,D,20250530,000000,27.7001,27.72,27.7,27.72,740,0
+TOAK.US,D,20250602,000000,27.71,27.7399,27.71,27.7399,553,0
+TOAK.US,D,20250605,000000,27.75,27.79,27.74,27.75,2552,0
+TOAK.US,D,20250606,000000,27.76,27.77,27.755,27.755,417,0
+TOAK.US,D,20250609,000000,27.76,27.76,27.74,27.741,901,0
+TOAK.US,D,20250610,000000,27.7497,27.76,27.7497,27.7599,1953,0
+TOAK.US,D,20250611,000000,27.76,27.77,27.76,27.765,1471,0
+TOAK.US,D,20250612,000000,27.77,27.77,27.77,27.77,3190,0
+TOAK.US,D,20250613,000000,27.7701,27.8,27.77,27.785,601,0
+TOAK.US,D,20250616,000000,27.78,27.79,27.77,27.78,8135,0
+TOAK.US,D,20250617,000000,27.79,27.79,27.78,27.78,3228,0
+TOAK.US,D,20250624,000000,27.81,27.81,27.81,27.81,1188,0
+TOAK.US,D,20250625,000000,27.81,27.815,27.81,27.815,2001,0
+TOAK.US,D,20250626,000000,27.81,27.81,27.81,27.81,2548,0
+TOAK.US,D,20250630,000000,27.82,27.83,27.8163,27.83,2031,0
+TOAK.US,D,20250701,000000,27.82,27.82,27.815,27.815,1201,0
+TOAK.US,D,20250702,000000,27.83,27.83,27.815,27.815,553,0
+TOAK.US,D,20250703,000000,27.83,27.83,27.82,27.82,571,0
+TOAK.US,D,20250707,000000,27.83,27.84,27.825,27.825,13558,0
+TOAK.US,D,20250709,000000,27.84,27.84,27.83,27.835,7520,0
+TOAK.US,D,20250710,000000,27.8367,27.84,27.83,27.835,9042,0
+TOAK.US,D,20250711,000000,27.8499,27.85,27.845,27.845,696,0
+TOAK.US,D,20250714,000000,27.85,27.86,27.85,27.8596,1405,0
+TOAK.US,D,20250715,000000,27.86,27.86,27.855,27.855,137,0
+TOAK.US,D,20250716,000000,27.8567,27.86,27.8567,27.86,1523,0
+TOAK.US,D,20250717,000000,27.8535,27.89,27.85,27.85,14830,0
+TOAK.US,D,20250718,000000,27.85,27.86,27.85,27.86,300,0
+TOAK.US,D,20250721,000000,27.86,27.88,27.86,27.87,1815,0
+TOAK.US,D,20250722,000000,27.86,27.87,27.86,27.87,1068,0
+TOAK.US,D,20250723,000000,27.86,27.87,27.86,27.865,2224,0
+TOAK.US,D,20250724,000000,27.865,27.87,27.865,27.865,1053,0
+TOAK.US,D,20250725,000000,27.865,27.87,27.865,27.865,1196,0
+TOAK.US,D,20250728,000000,27.87,27.875,27.87,27.875,1073,0
+TOAK.US,D,20250729,000000,27.88,27.885,27.87,27.885,874,0
+TOAK.US,D,20250730,000000,27.8866,27.89,27.8866,27.89,836,0
+TOAK.US,D,20250731,000000,27.88,27.91,27.88,27.89,500,0
+TOAK.US,D,20250801,000000,27.8916,27.8916,27.8793,27.88,10979,0
+TOAK.US,D,20250804,000000,27.89,27.89,27.87,27.89,19769,0
+TOAK.US,D,20250805,000000,27.89,27.895,27.89,27.895,2184,0
+TOAK.US,D,20250806,000000,27.9,27.91,27.89,27.905,700,0
+TOAK.US,D,20250807,000000,27.89,27.9,27.89,27.9,2278,0
+TOAK.US,D,20250808,000000,27.92,27.94,27.92,27.9241,5393,0
+TOAK.US,D,20250811,000000,27.94,27.94,27.92,27.925,1226,0
+TOAK.US,D,20250812,000000,27.93,27.943,27.93,27.94,510,0
+TOAK.US,D,20250813,000000,27.93,27.935,27.93,27.935,752,0
+TOAK.US,D,20250814,000000,27.9395,27.94,27.9272,27.94,3429,0
+TOAK.US,D,20250815,000000,27.93,27.945,27.93,27.945,110,0
+TOAK.US,D,20250819,000000,27.95,27.9625,27.9499,27.9625,2842,0
+TOAK.US,D,20250820,000000,27.95,27.965,27.9499,27.965,1607,0
+TOAK.US,D,20250825,000000,27.98,27.99,27.98,27.985,322,0
+TOAK.US,D,20250826,000000,27.98,27.98,27.98,27.98,106,0
+TOAK.US,D,20250827,000000,27.9981,28,27.995,27.995,1639,0
+TOAK.US,D,20250828,000000,28,28,27.985,27.985,542,0
+TOAK.US,D,20250829,000000,27.9901,28.01,27.9901,27.995,413,0
+TOAK.US,D,20250902,000000,28,28.015,28,28.015,5133,0
+TOAK.US,D,20250903,000000,28.02,28.035,28.0199,28.035,16301,0
+TOAK.US,D,20250904,000000,28.02,28.04,28.02,28.035,5506,0
+TOAK.US,D,20250905,000000,28.0218,28.025,28.02,28.025,720,0
+TOAK.US,D,20250908,000000,28.03,28.0505,28.03,28.045,2827,0
+TOAK.US,D,20250909,000000,28.05,28.07,28.04,28.04,7330,0
+TOAK.US,D,20250910,000000,28.0489,28.05,28.035,28.035,1056,0
+TOAK.US,D,20250911,000000,28.04,28.04,28.035,28.035,155,0
+TOAK.US,D,20250912,000000,28.04,28.08,28.04,28.07,8405,0
+TOAK.US,D,20250915,000000,28.06,28.08,28.06,28.075,5848,0
+TOAK.US,D,20250916,000000,28.08,28.08,28.03,28.06,5902,0
+TOAK.US,D,20250917,000000,28.08,28.08,28.04,28.07,3015,0
+TOAK.US,D,20250919,000000,28.05,28.09,28.05,28.08,1516,0
+TOAK.US,D,20250922,000000,28.085,28.095,28.07,28.095,22175,0
+TOAK.US,D,20250923,000000,28.0968,28.0968,28.095,28.095,109,0
+TOAK.US,D,20250924,000000,28.1,28.1,28.085,28.085,5361,0
+TOAK.US,D,20250926,000000,28.12,28.13,28.1,28.1,25210,0
+TOAK.US,D,20250929,000000,28.12,28.14,28.11,28.134,17897,0
+TOAK.US,D,20250930,000000,28.1118,28.14,28.1118,28.13,3394,0
+TOAK.US,D,20251001,000000,28.13,28.14,28.13,28.135,12261,0
+TOAK.US,D,20251002,000000,28.12,28.14,28.09,28.13,9533,0
+TOAK.US,D,20251003,000000,28.13,28.13,28.12,28.125,5302,0
+TOAK.US,D,20251006,000000,28.13,28.16,28.12,28.124,11466,0
+TOAK.US,D,20251008,000000,28.14,28.15,28.12,28.128,902,0
+TOAK.US,D,20251010,000000,28.15,28.18,28.15,28.16,4646,0
+TOAK.US,D,20251013,000000,28.15,28.155,28.15,28.155,4212,0
+TOAK.US,D,20251014,000000,28.16,28.17,28.155,28.1551,1964,0
+TOAK.US,D,20251015,000000,28.15,28.18,28.15,28.165,1247,0
+TOAK.US,D,20251016,000000,28.18,28.18,28.16,28.16,105,0
+TOAK.US,D,20251020,000000,28.18,28.18,28.175,28.175,4029,0
+TOAK.US,D,20251021,000000,28.17,28.18,28.17,28.18,1353,0
+TOAK.US,D,20251022,000000,28.18,28.2,28.1712,28.19,6662,0
+TOAK.US,D,20251023,000000,28.18,28.19,28.18,28.185,23796,0
+TOAK.US,D,20251024,000000,28.18,28.19,28.18,28.18,13659,0
+TOAK.US,D,20251027,000000,28.2,28.2,28.19,28.19,475,0
+TOAK.US,D,20251028,000000,28.2,28.2,28.1825,28.185,2032,0
+TOAK.US,D,20251029,000000,28.2,28.31,28.185,28.185,7674,0
+TOAK.US,D,20251103,000000,28.19,28.19,28.1895,28.19,1453,0
+TOAK.US,D,20251104,000000,28.19,28.19,28.1844,28.185,825,0
+TOAK.US,D,20251106,000000,28.19,28.19,28.19,28.19,102,0
+TOAK.US,D,20251107,000000,28.2,28.2,28.195,28.195,397,0
+TOAK.US,D,20251110,000000,28.195,28.23,28.19,28.19,7351,0
+TOAK.US,D,20251111,000000,28.22,28.25,28.22,28.22,1731,0
+TOAK.US,D,20251112,000000,28.235,28.235,28.235,28.235,467,0
+TOAK.US,D,20251113,000000,28.23,28.25,28.2258,28.2392,5001,0
+TOAK.US,D,20251114,000000,28.23,28.245,28.23,28.245,152,0
+TOAK.US,D,20251117,000000,28.21,28.255,28.21,28.255,15806,0
+TOAK.US,D,20251118,000000,28.25,28.25,28.24,28.245,11995,0
+TOAK.US,D,20251119,000000,28.24,28.25,28.235,28.235,9413,0
+TOAK.US,D,20251120,000000,28.25,28.25,28.245,28.245,693,0
+TOAK.US,D,20251121,000000,28.27,28.2721,28.25,28.2721,1063,0
+TOAK.US,D,20251124,000000,28.28,28.28,28.28,28.28,3798,0
+TOAK.US,D,20251125,000000,28.27,28.3,28.27,28.275,5009,0
+TOAK.US,D,20251126,000000,28.28,28.28,28.27,28.275,2264,0
+TOAK.US,D,20251128,000000,28.28,28.335,28.27,28.29,1048,0
+TOAK.US,D,20251202,000000,28.3004,28.315,28.29,28.315,2163,0
+TOAK.US,D,20251203,000000,28.31,28.325,28.31,28.325,1473,0
+TOAK.US,D,20251204,000000,28.32,28.33,28.31,28.32,6828,0
+TOAK.US,D,20251205,000000,28.32,28.33,28.32,28.33,495,0
+TOAK.US,D,20251209,000000,28.34,28.35,28.335,28.335,3533,0
+TOAK.US,D,20251212,000000,28.345,28.345,28.345,28.345,218,0
+TOAK.US,D,20251215,000000,28.345,29.36,28.3399,28.5247,43733,0
+TOAK.US,D,20251216,000000,28.3499,28.35,28.33,28.33,623,0
+TOAK.US,D,20251217,000000,28.34,28.35,28.3201,28.335,41499,0
+TOAK.US,D,20251218,000000,28.34,28.34,28.3395,28.3395,955,0
+TOAK.US,D,20251219,000000,28.34,28.395,28.34,28.395,23805,0
+TOAK.US,D,20251222,000000,28.39,28.4,28.37,28.37,14058,0
+TOAK.US,D,20251223,000000,28.37,28.375,28.34,28.375,260899,0
+TOAK.US,D,20251224,000000,28.36,28.395,28.36,28.395,5021,0
+TOAK.US,D,20251226,000000,28.39,28.39,28.385,28.385,519,0
+TOAK.US,D,20251229,000000,28.39,28.4,28.37,28.37,22237,0
+TOAK.US,D,20251230,000000,28.38,28.44,28.38,28.42,64608,0
+TOAK.US,D,20251231,000000,28.4,28.4,28.39,28.39,335,0
+TOAK.US,D,20260102,000000,28.41,28.41,28.38,28.395,3756,0
+TOAK.US,D,20260105,000000,28.41,28.44,28.408,28.44,7450,0
+TOAK.US,D,20260106,000000,28.434,28.44,28.43,28.44,6167,0
+TOAK.US,D,20260107,000000,28.43,28.44,28.43,28.43,5292,0
+TOAK.US,D,20260108,000000,28.43,28.44,28.39,28.425,6629,0
+TOAK.US,D,20260109,000000,28.43,28.44,28.43,28.435,2562,0
+TOAK.US,D,20260112,000000,28.435,28.45,28.4349,28.45,5511,0
+TOAK.US,D,20260113,000000,28.43,28.43,28.4,28.415,3661,0
+TOAK.US,D,20260114,000000,28.42,28.44,28.42,28.43,5322,0
+TOAK.US,D,20260115,000000,28.43,28.4301,28.42,28.43,102627,0
+TOAK.US,D,20260116,000000,28.44,28.44,28.42,28.43,1893,0
+TOAK.US,D,20260120,000000,28.43,28.46,28.42,28.445,8887,0
+TOAK.US,D,20260121,000000,28.46,28.46,28.44,28.45,2114,0
+TOAK.US,D,20260122,000000,28.45,28.53,28.45,28.455,10307,0
+TOAK.US,D,20260123,000000,28.455,28.47,28.45,28.465,6760,0
+TOAK.US,D,20260126,000000,28.47,28.47,28.46,28.465,78672,0
+TOAK.US,D,20260127,000000,28.48,28.48,28.47,28.475,10233,0
+TOAK.US,D,20260128,000000,28.48,28.48,28.47,28.475,9484,0
+TOAK.US,D,20260129,000000,28.48,28.48,28.47,28.475,6287,0
+TOAK.US,D,20260130,000000,28.475,28.48,28.475,28.475,2096,0
+TOAK.US,D,20260202,000000,28.49,28.49,28.47,28.485,28882,0
+TOAK.US,D,20260203,000000,28.4729,28.49,28.4729,28.48,2901,0
+TOAK.US,D,20260204,000000,28.49,28.49,28.475,28.475,1560,0
+TOAK.US,D,20260205,000000,28.49,28.49,28.48,28.48,752,0
+TOAK.US,D,20260206,000000,28.47,28.49,28.47,28.48,3256,0
+TOAK.US,D,20260209,000000,28.49,28.49,28.48,28.48,2889,0
+TOAK.US,D,20260210,000000,28.47,28.475,28.47,28.475,1587,0
+TOAK.US,D,20260211,000000,28.475,28.475,28.47,28.475,354,0
+TOAK.US,D,20260212,000000,28.47,28.475,28.47,28.475,432,0
+TOAK.US,D,20260217,000000,28.47,28.475,28.47,28.475,2734,0
+TOAK.US,D,20260218,000000,28.485,28.5,28.485,28.5,9886,0
diff --git a/daily/us/nyse stocks/2/topt.us.txt b/daily/us/nyse stocks/2/topt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42df032472edf2459ce21e1811f1c1b75556107f
--- /dev/null
+++ b/daily/us/nyse stocks/2/topt.us.txt	
@@ -0,0 +1,329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOPT.US,D,20241025,000000,25.21,25.21,24.84,24.94,161915,0
+TOPT.US,D,20241028,000000,25.25,25.25,24.96,24.98,499246,0
+TOPT.US,D,20241029,000000,25,25.13,24.8794,25.06,286994,0
+TOPT.US,D,20241030,000000,25.1,25.15,24.88,24.99,270448,0
+TOPT.US,D,20241031,000000,24.75,24.75,24.25,24.26,200399,0
+TOPT.US,D,20241101,000000,24.41,24.57,24.32,24.376,373177,0
+TOPT.US,D,20241104,000000,24.35,24.415,24.2051,24.26,220661,0
+TOPT.US,D,20241105,000000,24.34,24.5899,24.34,24.57,114138,0
+TOPT.US,D,20241106,000000,25.05,25.27,24.9814,25.24,329555,0
+TOPT.US,D,20241107,000000,25.35,25.63,25.34,25.6,355165,0
+TOPT.US,D,20241108,000000,25.62,25.77,25.6,25.72,195598,0
+TOPT.US,D,20241111,000000,25.75,25.77,25.4612,25.59,302404,0
+TOPT.US,D,20241112,000000,25.62,25.65,25.4496,25.58,134720,0
+TOPT.US,D,20241113,000000,25.6056,25.66,25.4257,25.54,156072,0
+TOPT.US,D,20241114,000000,25.56,25.5915,25.37,25.43,126393,0
+TOPT.US,D,20241115,000000,25.17,25.24,24.89,25,180552,0
+TOPT.US,D,20241118,000000,25.02,25.17,24.95,25.11,166570,0
+TOPT.US,D,20241119,000000,25.01,25.3399,25,25.33,200835,0
+TOPT.US,D,20241120,000000,25.3233,25.37,25,25.29,146990,0
+TOPT.US,D,20241121,000000,25.46,25.5,24.94,25.27,129634,0
+TOPT.US,D,20241122,000000,25.26,25.34,25.2,25.28,126795,0
+TOPT.US,D,20241125,000000,25.42,25.49,25.1305,25.24,155597,0
+TOPT.US,D,20241126,000000,25.39,25.5,25.35,25.48,79100,0
+TOPT.US,D,20241127,000000,25.4,25.44,25.2676,25.37,118668,0
+TOPT.US,D,20241129,000000,25.395,25.62,25.37,25.58,83212,0
+TOPT.US,D,20241202,000000,25.65,25.8399,25.65,25.82,148352,0
+TOPT.US,D,20241203,000000,25.78,25.92,25.76,25.92,177291,0
+TOPT.US,D,20241204,000000,26.04,26.1782,26.0199,26.17,158771,0
+TOPT.US,D,20241205,000000,26.199,26.29,26.1812,26.21,169814,0
+TOPT.US,D,20241206,000000,26.22,26.34,26.22,26.33,169401,0
+TOPT.US,D,20241209,000000,26.25,26.29,26.135,26.24,208351,0
+TOPT.US,D,20241210,000000,26.319,26.45,26.15,26.21,193538,0
+TOPT.US,D,20241211,000000,26.355,26.6,26.34,26.57,163409,0
+TOPT.US,D,20241212,000000,26.5,26.5401,26.4,26.41,171116,0
+TOPT.US,D,20241213,000000,26.63,26.73,26.44,26.61,271470,0
+TOPT.US,D,20241216,000000,26.71,26.945,26.6703,26.91,456425,0
+TOPT.US,D,20241217,000000,26.75,26.88,26.65,26.86,276894,0
+TOPT.US,D,20241218,000000,26.86,26.995,25.99,26.04,433462,0
+TOPT.US,D,20241219,000000,26.31,26.355,26.04,26.08,317217,0
+TOPT.US,D,20241220,000000,25.944,26.6,25.82,26.3,373058,0
+TOPT.US,D,20241223,000000,26.42,26.65,26.25,26.65,360191,0
+TOPT.US,D,20241224,000000,26.72,27,26.7,27,253867,0
+TOPT.US,D,20241226,000000,26.935,27.0399,26.8199,26.99,266296,0
+TOPT.US,D,20241227,000000,26.83,26.84,26.3796,26.6,255859,0
+TOPT.US,D,20241230,000000,26.22,26.485,26.13,26.29,340994,0
+TOPT.US,D,20241231,000000,26.36,26.37,26.01,26.06,357145,0
+TOPT.US,D,20250102,000000,26.165,26.29,25.73,25.97,405479,0
+TOPT.US,D,20250103,000000,26.165,26.369,26.085,26.35,220133,0
+TOPT.US,D,20250106,000000,26.63,26.8199,26.505,26.62,367851,0
+TOPT.US,D,20250107,000000,26.7,26.76,26.0412,26.13,339526,0
+TOPT.US,D,20250108,000000,26.13,26.255,25.965,26.17,303471,0
+TOPT.US,D,20250110,000000,25.99,26.05,25.62,25.79,529735,0
+TOPT.US,D,20250113,000000,25.46,25.735,25.4307,25.72,264460,0
+TOPT.US,D,20250114,000000,25.85,25.87,25.4,25.57,408777,0
+TOPT.US,D,20250115,000000,25.88,26.22,25.835,26.19,240882,0
+TOPT.US,D,20250116,000000,26.3,26.3,25.865,25.89,430295,0
+TOPT.US,D,20250117,000000,26.16,26.3399,26.11,26.24,390377,0
+TOPT.US,D,20250121,000000,26.3,26.35,26.09,26.35,371369,0
+TOPT.US,D,20250122,000000,26.61,26.765,26.5815,26.71,357285,0
+TOPT.US,D,20250123,000000,26.61,26.83,26.605,26.82,196620,0
+TOPT.US,D,20250124,000000,26.84,26.945,26.63,26.72,192944,0
+TOPT.US,D,20250127,000000,25.72,26.08,25.72,25.97,616826,0
+TOPT.US,D,20250128,000000,26.06,26.55,25.9489,26.54,337284,0
+TOPT.US,D,20250129,000000,26.41,26.44,26.13,26.35,182327,0
+TOPT.US,D,20250130,000000,26.3701,26.48,26.1,26.37,286231,0
+TOPT.US,D,20250131,000000,26.59,26.69,26.16,26.23,253846,0
+TOPT.US,D,20250203,000000,25.71,26.065,25.62,25.92,368905,0
+TOPT.US,D,20250204,000000,25.98,26.28,25.94,26.24,409454,0
+TOPT.US,D,20250205,000000,26.2,26.44,26.159382,26.44,135631,0
+TOPT.US,D,20250206,000000,26.5,26.64,26.433,26.63,209351,0
+TOPT.US,D,20250207,000000,26.63,26.73,26.29,26.35,305272,0
+TOPT.US,D,20250210,000000,26.5,26.62,26.47,26.55,205036,0
+TOPT.US,D,20250211,000000,26.46,26.625,26.46,26.58,158811,0
+TOPT.US,D,20250212,000000,26.29,26.605,26.29,26.56,162404,0
+TOPT.US,D,20250213,000000,26.6225,26.9351,26.55,26.93,139881,0
+TOPT.US,D,20250214,000000,26.93,26.99,26.89,26.95,238285,0
+TOPT.US,D,20250218,000000,27.02,27.03,26.75,26.93,407791,0
+TOPT.US,D,20250219,000000,26.87,27,26.8,26.98,453528,0
+TOPT.US,D,20250220,000000,26.91,26.94,26.66,26.83,108183,0
+TOPT.US,D,20250221,000000,26.74,26.81,26.2687,26.29,219035,0
+TOPT.US,D,20250224,000000,26.39,26.48,26.05,26.08,492518,0
+TOPT.US,D,20250225,000000,26.06,26.09,25.61,25.86,379255,0
+TOPT.US,D,20250226,000000,25.9,26.1201,25.71,25.9,201348,0
+TOPT.US,D,20250227,000000,26.1,26.13,25.275,25.3,369614,0
+TOPT.US,D,20250228,000000,25.24,25.81,25.1,25.8,374520,0
+TOPT.US,D,20250303,000000,25.845,25.89,24.9187,25.13,384789,0
+TOPT.US,D,20250304,000000,24.832,25.3,24.57,24.91,564378,0
+TOPT.US,D,20250305,000000,24.95,25.2871,24.705,25.22,384750,0
+TOPT.US,D,20250306,000000,24.8,25.04,24.505,24.66,478710,0
+TOPT.US,D,20250307,000000,24.56,24.82,24.22,24.69,237532,0
+TOPT.US,D,20250310,000000,24.2345,24.255,23.53,23.77,470549,0
+TOPT.US,D,20250311,000000,23.71,24.02,23.46,23.68,847992,0
+TOPT.US,D,20250312,000000,24.03,24.17,23.7,23.93,367574,0
+TOPT.US,D,20250313,000000,23.91,23.94,23.4663,23.56,317625,0
+TOPT.US,D,20250314,000000,23.8,24.1466,23.76,24.12,236329,0
+TOPT.US,D,20250317,000000,24.06,24.3,23.95,24.16,182256,0
+TOPT.US,D,20250318,000000,24.01,24.01,23.69,23.75,304755,0
+TOPT.US,D,20250319,000000,23.9,24.3143,23.835,24.11,241787,0
+TOPT.US,D,20250320,000000,23.96,24.33,23.93,24.1,229933,0
+TOPT.US,D,20250321,000000,23.92,24.25,23.86,24.24,153922,0
+TOPT.US,D,20250324,000000,24.53,24.76,24.5165,24.73,198822,0
+TOPT.US,D,20250325,000000,24.78,24.88,24.685,24.86,262742,0
+TOPT.US,D,20250326,000000,24.78,24.81,24.2867,24.37,183611,0
+TOPT.US,D,20250327,000000,24.25,24.52,24.2,24.33,152698,0
+TOPT.US,D,20250328,000000,24.22,24.3,23.695,23.74,171975,0
+TOPT.US,D,20250331,000000,23.3201,23.86,23.17,23.82,263833,0
+TOPT.US,D,20250401,000000,23.716,24.03,23.625,23.95,123015,0
+TOPT.US,D,20250402,000000,23.63,24.2464,23.605,24.12,139008,0
+TOPT.US,D,20250403,000000,23.02,23.255,22.85,22.88,586985,0
+TOPT.US,D,20250404,000000,22.11,22.39,21.5,21.5,773288,0
+TOPT.US,D,20250407,000000,20.6,22.37,20.39,21.52,933949,0
+TOPT.US,D,20250408,000000,22.4339,22.622,20.92,21.25,641325,0
+TOPT.US,D,20250409,000000,21.21,23.745,21.18,23.58,955030,0
+TOPT.US,D,20250410,000000,23.015,23.13,22.03,22.78,767208,0
+TOPT.US,D,20250411,000000,22.73,23.36,22.64,23.3,459647,0
+TOPT.US,D,20250414,000000,23.86,23.86,23.18,23.4,376911,0
+TOPT.US,D,20250415,000000,23.44,23.57,23.3,23.36,242866,0
+TOPT.US,D,20250416,000000,22.8901,23.03,22.33,22.64,401337,0
+TOPT.US,D,20250417,000000,22.73,22.73,22.43,22.55,252581,0
+TOPT.US,D,20250421,000000,22.24,22.27,21.68,21.93,282341,0
+TOPT.US,D,20250422,000000,22.215,22.66,22.16,22.49,997171,0
+TOPT.US,D,20250423,000000,23.24,23.41,22.935,22.99,534790,0
+TOPT.US,D,20250424,000000,23.07,23.57,23.02,23.57,188829,0
+TOPT.US,D,20250425,000000,23.61,23.9448,23.52,23.93,184263,0
+TOPT.US,D,20250428,000000,23.935,24.01,23.5764,23.88,154916,0
+TOPT.US,D,20250429,000000,23.8,24.03,23.75,24,214522,0
+TOPT.US,D,20250430,000000,23.535,24.04,23.355,23.95,245537,0
+TOPT.US,D,20250501,000000,24.415,24.565,24.265,24.28,231593,0
+TOPT.US,D,20250502,000000,24.49,24.67,24.39,24.58,752155,0
+TOPT.US,D,20250505,000000,24.33,24.465,24.25,24.32,241635,0
+TOPT.US,D,20250506,000000,24.0301,24.325,24.0301,24.14,150137,0
+TOPT.US,D,20250507,000000,24.18,24.36,23.94,24.27,280612,0
+TOPT.US,D,20250508,000000,24.435,24.6067,24.23,24.38,225167,0
+TOPT.US,D,20250509,000000,24.49,24.5603,24.32,24.38,187806,0
+TOPT.US,D,20250512,000000,25.2705,25.35,24.995,25.35,835197,0
+TOPT.US,D,20250513,000000,25.35,25.68,25.3,25.58,209573,0
+TOPT.US,D,20250514,000000,25.74,25.85,25.685,25.82,150821,0
+TOPT.US,D,20250515,000000,25.61,25.8755,25.55,25.78,127900,0
+TOPT.US,D,20250516,000000,25.81,25.92,25.7,25.91,84029,0
+TOPT.US,D,20250519,000000,25.572,25.95,25.55,25.95,95226,0
+TOPT.US,D,20250520,000000,25.84,25.875,25.65,25.82,90052,0
+TOPT.US,D,20250521,000000,25.64,25.91,25.365,25.45,139553,0
+TOPT.US,D,20250522,000000,25.44,25.67,25.39,25.49,119395,0
+TOPT.US,D,20250523,000000,25.08,25.375,25.08,25.24,189107,0
+TOPT.US,D,20250527,000000,25.57,25.85,25.54,25.83,181162,0
+TOPT.US,D,20250528,000000,25.91,25.95,25.74,25.76,90278,0
+TOPT.US,D,20250529,000000,26.12,26.15,25.81,25.91,127013,0
+TOPT.US,D,20250530,000000,25.86,25.93,25.55,25.87,318949,0
+TOPT.US,D,20250602,000000,25.85,26.1,25.77,26.06,484793,0
+TOPT.US,D,20250603,000000,26.09,26.28,26.05,26.22,124289,0
+TOPT.US,D,20250604,000000,26.24,26.33,26.185,26.25,104557,0
+TOPT.US,D,20250605,000000,26.31,26.36,25.8254,25.93,246435,0
+TOPT.US,D,20250606,000000,26.22,26.325,26.13,26.18,114109,0
+TOPT.US,D,20250609,000000,26.21,26.31,26.17,26.25,145601,0
+TOPT.US,D,20250610,000000,26.295,26.47,26.21,26.45,114190,0
+TOPT.US,D,20250611,000000,26.53,26.6009,26.29,26.37,238749,0
+TOPT.US,D,20250612,000000,26.35,26.518,26.315,26.5,145416,0
+TOPT.US,D,20250613,000000,26.29,26.375,26.08,26.18,214913,0
+TOPT.US,D,20250616,000000,26.375,26.52,26.33,26.43,121202,0
+TOPT.US,D,20250617,000000,26.37,26.39,26.215,26.23,102703,0
+TOPT.US,D,20250618,000000,26.28,26.425,26.175,26.22,134327,0
+TOPT.US,D,20250620,000000,26.31,26.39,26,26.12,163069,0
+TOPT.US,D,20250623,000000,26.13,26.445,26.07,26.42,114932,0
+TOPT.US,D,20250624,000000,26.655,26.755,26.59,26.68,166310,0
+TOPT.US,D,20250625,000000,26.81,26.905,26.79,26.86,100124,0
+TOPT.US,D,20250626,000000,26.95,27.095,26.88,27.05,124564,0
+TOPT.US,D,20250627,000000,27.09,27.24,26.99,27.21,114886,0
+TOPT.US,D,20250630,000000,27.29,27.37,27.14,27.29,249070,0
+TOPT.US,D,20250701,000000,27.18,27.255,27,27.05,146099,0
+TOPT.US,D,20250702,000000,27.1,27.3,27.08,27.3,107766,0
+TOPT.US,D,20250703,000000,27.4366,27.6,27.39,27.55,69740,0
+TOPT.US,D,20250707,000000,27.43,27.47,27.185,27.31,301427,0
+TOPT.US,D,20250708,000000,27.34,27.36,27.21,27.26,109784,0
+TOPT.US,D,20250709,000000,27.39,27.5599,27.36,27.51,88011,0
+TOPT.US,D,20250710,000000,27.55,27.62,27.4299,27.59,90226,0
+TOPT.US,D,20250711,000000,27.5,27.61,27.43,27.56,130498,0
+TOPT.US,D,20250714,000000,27.55,27.6197,27.44,27.58,82262,0
+TOPT.US,D,20250715,000000,27.82,27.82,27.665,27.67,69541,0
+TOPT.US,D,20250716,000000,27.75,27.78,27.56,27.76,123056,0
+TOPT.US,D,20250717,000000,27.765,27.9267,27.74,27.89,132507,0
+TOPT.US,D,20250718,000000,27.9,27.95,27.8099,27.88,94057,0
+TOPT.US,D,20250721,000000,27.89,28.07,27.89,27.98,186686,0
+TOPT.US,D,20250722,000000,27.99,28.01,27.74,27.85,127700,0
+TOPT.US,D,20250723,000000,27.955,28.07,27.84,28.07,82624,0
+TOPT.US,D,20250724,000000,28.11,28.22,28.0595,28.15,89097,0
+TOPT.US,D,20250725,000000,28.205,28.3256,28.1797,28.26,84259,0
+TOPT.US,D,20250728,000000,28.31,28.3967,28.3,28.37,91538,0
+TOPT.US,D,20250729,000000,28.5,28.5,28.21,28.22,80811,0
+TOPT.US,D,20250730,000000,28.27,28.355,28.105,28.27,110152,0
+TOPT.US,D,20250731,000000,28.83,28.85,28.295,28.35,256708,0
+TOPT.US,D,20250801,000000,28.11,28.11,27.71,27.81,232221,0
+TOPT.US,D,20250804,000000,28.05,28.26,28,28.25,136076,0
+TOPT.US,D,20250805,000000,28.27,28.2999,28.055,28.06,108871,0
+TOPT.US,D,20250806,000000,28.11,28.515,28.105,28.48,171165,0
+TOPT.US,D,20250807,000000,28.63,28.685,28.27,28.43,179808,0
+TOPT.US,D,20250808,000000,28.53,28.825,28.49,28.79,278885,0
+TOPT.US,D,20250811,000000,28.79,28.955,28.7,28.77,185728,0
+TOPT.US,D,20250812,000000,28.89,29.055,28.74,29.055,151820,0
+TOPT.US,D,20250813,000000,29.12,29.219,28.965,29.03,214614,0
+TOPT.US,D,20250814,000000,28.98,29.18,28.96,29.15,268968,0
+TOPT.US,D,20250815,000000,29.18,29.23,28.98,29.05,294885,0
+TOPT.US,D,20250818,000000,29.03,29.07,28.94,29.03,153718,0
+TOPT.US,D,20250819,000000,29.01,29.04,28.655,28.71,267357,0
+TOPT.US,D,20250820,000000,28.68,28.68,28.2519,28.55,152194,0
+TOPT.US,D,20250821,000000,28.42,28.55,28.315,28.41,167690,0
+TOPT.US,D,20250822,000000,28.43,28.8915,28.43,28.85,193110,0
+TOPT.US,D,20250825,000000,28.8,28.99,28.75,28.84,146822,0
+TOPT.US,D,20250826,000000,28.85,29.0257,28.77,29.02,111011,0
+TOPT.US,D,20250827,000000,28.985,29.1251,28.92,29.09,90920,0
+TOPT.US,D,20250828,000000,29.09,29.245,28.99,29.2,104889,0
+TOPT.US,D,20250829,000000,29.085,29.14,28.85,28.91,127901,0
+TOPT.US,D,20250902,000000,28.48,28.705,28.38,28.68,229067,0
+TOPT.US,D,20250903,000000,28.91,29.05,28.85,29.03,236959,0
+TOPT.US,D,20250904,000000,29.12,29.33,29.0546,29.33,350521,0
+TOPT.US,D,20250905,000000,29.52,29.53,28.995,29.17,300523,0
+TOPT.US,D,20250908,000000,29.29,29.42,29.24,29.26,270488,0
+TOPT.US,D,20250909,000000,29.32,29.355,29.21,29.35,154811,0
+TOPT.US,D,20250910,000000,29.5474,29.56,29.36,29.44,245779,0
+TOPT.US,D,20250911,000000,29.55,29.625,29.42,29.6,579459,0
+TOPT.US,D,20250912,000000,29.65,29.8796,29.605,29.83,316241,0
+TOPT.US,D,20250915,000000,29.97,30.11,29.93,30.11,296126,0
+TOPT.US,D,20250916,000000,30.1026,30.12,30.02,30.06,257642,0
+TOPT.US,D,20250917,000000,30.01,30.0265,29.71,29.94,333103,0
+TOPT.US,D,20250918,000000,30.085,30.15,29.96,29.96,333644,0
+TOPT.US,D,20250919,000000,30.07,30.26,30.045,30.24,242002,0
+TOPT.US,D,20250922,000000,30.21,30.515,30.2,30.5,360066,0
+TOPT.US,D,20250923,000000,30.47,30.48,30.125,30.18,235212,0
+TOPT.US,D,20250924,000000,30.278,30.29,30,30.12,223946,0
+TOPT.US,D,20250925,000000,29.96,30.105,29.85,30.04,270579,0
+TOPT.US,D,20250926,000000,30.06,30.195,29.92,30.18,288852,0
+TOPT.US,D,20250929,000000,30.2894,30.37,30.155,30.26,250732,0
+TOPT.US,D,20250930,000000,30.22,30.48,30.1305,30.46,267711,0
+TOPT.US,D,20251001,000000,30.32,30.69,30.289,30.63,259834,0
+TOPT.US,D,20251002,000000,30.75,30.77,30.51,30.58,206653,0
+TOPT.US,D,20251003,000000,30.61,30.681,30.46,30.57,403088,0
+TOPT.US,D,20251006,000000,30.54,30.72,30.47,30.7,397679,0
+TOPT.US,D,20251007,000000,30.71,30.7499,30.53,30.59,321319,0
+TOPT.US,D,20251008,000000,30.67,30.79,30.64,30.78,250994,0
+TOPT.US,D,20251009,000000,30.82,30.8544,30.6601,30.79,345560,0
+TOPT.US,D,20251010,000000,30.82,30.9444,29.8645,29.89,803960,0
+TOPT.US,D,20251013,000000,30.32,30.47,30.2,30.4,566071,0
+TOPT.US,D,20251014,000000,30.09,30.3135,29.7901,30.15,749631,0
+TOPT.US,D,20251015,000000,30.395,30.5263,30.01,30.29,566202,0
+TOPT.US,D,20251016,000000,30.3221,30.47,29.89,30.11,808413,0
+TOPT.US,D,20251017,000000,30.01,30.405,29.95,30.34,547859,0
+TOPT.US,D,20251020,000000,30.49,30.73,30.48,30.69,581271,0
+TOPT.US,D,20251021,000000,30.67,30.71,30.56,30.57,620282,0
+TOPT.US,D,20251022,000000,30.6,30.6165,30.14,30.41,651776,0
+TOPT.US,D,20251023,000000,30.41,30.625,30.35,30.57,509262,0
+TOPT.US,D,20251024,000000,30.71,30.88,30.6988,30.81,522577,0
+TOPT.US,D,20251027,000000,31.14,31.32,31.1,31.3,528355,0
+TOPT.US,D,20251028,000000,31.5,31.765,31.3935,31.66,710133,0
+TOPT.US,D,20251029,000000,31.86,31.97,31.61,31.88,1812708,0
+TOPT.US,D,20251030,000000,31.69,31.69,31.43,31.46,873319,0
+TOPT.US,D,20251031,000000,31.815,31.83,31.39,31.48,604283,0
+TOPT.US,D,20251103,000000,31.76,31.7886,31.5835,31.64,523408,0
+TOPT.US,D,20251104,000000,31.31,31.4999,31.24,31.29,1926712,0
+TOPT.US,D,20251105,000000,31.29,31.5499,31.19,31.3,625608,0
+TOPT.US,D,20251106,000000,31.26,31.2835,30.84,30.92,658704,0
+TOPT.US,D,20251107,000000,30.77,30.81,30.37,30.81,923908,0
+TOPT.US,D,20251110,000000,31.19,31.505,31.18,31.46,642640,0
+TOPT.US,D,20251111,000000,31.33,31.535,31.2675,31.51,342597,0
+TOPT.US,D,20251112,000000,31.629,31.63,31.2935,31.5,550869,0
+TOPT.US,D,20251113,000000,31.37,31.37,30.86,30.96,442973,0
+TOPT.US,D,20251114,000000,30.56,31.15,30.45,30.98,477624,0
+TOPT.US,D,20251117,000000,30.82,31.08,30.595,30.79,488329,0
+TOPT.US,D,20251118,000000,30.5301,30.66,30.17,30.38,854986,0
+TOPT.US,D,20251119,000000,30.42,30.8158,30.3745,30.58,599628,0
+TOPT.US,D,20251120,000000,31.19,31.357,30.16,30.22,1448565,0
+TOPT.US,D,20251121,000000,30.29,30.65,29.98,30.32,965726,0
+TOPT.US,D,20251124,000000,30.51,30.97,30.48,30.9,762729,0
+TOPT.US,D,20251125,000000,30.815,31.15,30.58,31.1,582265,0
+TOPT.US,D,20251126,000000,31.29,31.42,31.15,31.32,603837,0
+TOPT.US,D,20251128,000000,31.36,31.44,31.31,31.44,253745,0
+TOPT.US,D,20251201,000000,31.22,31.44,31.185,31.39,593061,0
+TOPT.US,D,20251202,000000,31.44,31.63,31.35,31.46,399043,0
+TOPT.US,D,20251203,000000,31.335,31.4865,31.24,31.38,636656,0
+TOPT.US,D,20251204,000000,31.53,31.53,31.22,31.4,653821,0
+TOPT.US,D,20251205,000000,31.43,31.55,31.35,31.42,282652,0
+TOPT.US,D,20251208,000000,31.44,31.48,31.2145,31.36,529961,0
+TOPT.US,D,20251209,000000,31.33,31.415,31.27,31.3,375550,0
+TOPT.US,D,20251210,000000,31.2368,31.3599,31.13,31.31,448076,0
+TOPT.US,D,20251211,000000,31.19,31.38,30.97,31.38,433272,0
+TOPT.US,D,20251212,000000,31.27,31.36,30.89,31.07,768304,0
+TOPT.US,D,20251215,000000,31.29,31.29,30.93,31,296787,0
+TOPT.US,D,20251216,000000,30.86,31.05,30.7318,30.98,502373,0
+TOPT.US,D,20251217,000000,31.015,31.0242,30.56,30.57,380589,0
+TOPT.US,D,20251218,000000,30.82,31.06,30.7,30.87,430790,0
+TOPT.US,D,20251219,000000,31,31.17,30.98,31.17,454179,0
+TOPT.US,D,20251222,000000,31.315,31.3502,31.19,31.29,421436,0
+TOPT.US,D,20251223,000000,31.23,31.56,31.23,31.56,264269,0
+TOPT.US,D,20251224,000000,31.54,31.6679,31.52,31.63,150889,0
+TOPT.US,D,20251226,000000,31.67,31.7544,31.61,31.62,211005,0
+TOPT.US,D,20251229,000000,31.46,31.515,31.3944,31.48,270362,0
+TOPT.US,D,20251230,000000,31.47,31.5099,31.4144,31.44,174265,0
+TOPT.US,D,20251231,000000,31.46,31.5,31.23,31.23,225466,0
+TOPT.US,D,20260102,000000,31.43,31.54,30.95,31.09,529253,0
+TOPT.US,D,20260105,000000,31.2799,31.31,31.11,31.15,505813,0
+TOPT.US,D,20260106,000000,31.2,31.235,31.0481,31.14,623564,0
+TOPT.US,D,20260107,000000,31.2,31.44,31.125,31.26,422362,0
+TOPT.US,D,20260108,000000,31.21,31.2299,30.9899,31.08,360355,0
+TOPT.US,D,20260109,000000,31.075,31.2499,30.98,31.17,446416,0
+TOPT.US,D,20260112,000000,31.01,31.3346,31.01,31.23,314851,0
+TOPT.US,D,20260113,000000,31.18,31.21,30.94,31.1,397395,0
+TOPT.US,D,20260114,000000,30.94,30.98,30.61,30.82,535041,0
+TOPT.US,D,20260115,000000,30.95,31,30.73,30.78,320642,0
+TOPT.US,D,20260116,000000,30.86,30.96,30.72,30.76,339627,0
+TOPT.US,D,20260120,000000,30.27,30.3499,29.96,30.03,631497,0
+TOPT.US,D,20260121,000000,30.02,30.44,29.8846,30.22,629887,0
+TOPT.US,D,20260122,000000,30.42,30.55,30.33,30.48,498240,0
+TOPT.US,D,20260123,000000,30.52,30.7699,30.47,30.67,433358,0
+TOPT.US,D,20260126,000000,30.7196,30.9154,30.69,30.84,249165,0
+TOPT.US,D,20260127,000000,30.98,31.13,30.9646,31.03,666125,0
+TOPT.US,D,20260128,000000,31.135,31.135,30.89,31.02,337870,0
+TOPT.US,D,20260129,000000,30.94,30.9599,30.31,30.84,452157,0
+TOPT.US,D,20260130,000000,30.8,30.875,30.61,30.78,517074,0
+TOPT.US,D,20260202,000000,30.65,31.01,30.65,30.92,484508,0
+TOPT.US,D,20260203,000000,30.97,31.01,30.42,30.62,337939,0
+TOPT.US,D,20260204,000000,30.7035,30.77,30.29,30.49,367812,0
+TOPT.US,D,20260205,000000,30.26,30.31,29.91,30,560342,0
+TOPT.US,D,20260206,000000,30.2,30.7314,30.11,30.64,437106,0
+TOPT.US,D,20260209,000000,30.64,30.946,30.6,30.82,385604,0
+TOPT.US,D,20260210,000000,30.95,30.9609,30.6633,30.69,252350,0
+TOPT.US,D,20260211,000000,30.9,30.93,30.545,30.6,376677,0
+TOPT.US,D,20260212,000000,30.715,30.715,30.04,30.09,900667,0
+TOPT.US,D,20260213,000000,30.08,30.09,29.75,29.81,1036861,0
+TOPT.US,D,20260217,000000,29.74,30.095,29.59,29.96,850949,0
+TOPT.US,D,20260218,000000,30.06,30.262,30.005,30.095,232172,0
diff --git a/daily/us/nyse stocks/2/tpz.us.txt b/daily/us/nyse stocks/2/tpz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd35380f33e677416d7296b1b3691283f8511dd9
--- /dev/null
+++ b/daily/us/nyse stocks/2/tpz.us.txt	
@@ -0,0 +1,4166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPZ.US,D,20090728,000000,8.29471,8.29471,8.29471,8.29471,0,0
+TPZ.US,D,20090729,000000,8.29471,8.30362,8.29471,8.29471,989442.03061304,0
+TPZ.US,D,20090730,000000,8.29471,8.30608,8.29471,8.29471,252463.33025562,0
+TPZ.US,D,20090731,000000,8.29471,8.31394,8.29471,8.29471,45089.944655724,0
+TPZ.US,D,20090803,000000,8.29471,8.30002,8.29471,8.29471,109935.06856896,0
+TPZ.US,D,20090804,000000,8.29471,8.30608,8.29471,8.30362,42770.840020457,0
+TPZ.US,D,20090805,000000,8.31394,8.31394,8.29471,8.29471,72526.16751159,0
+TPZ.US,D,20090806,000000,8.29471,8.33531,8.29471,8.33531,74499.783665888,0
+TPZ.US,D,20090807,000000,8.33531,8.33531,8.29471,8.29471,76920.316112083,0
+TPZ.US,D,20090810,000000,8.29471,8.33531,8.29471,8.30608,62686.613311933,0
+TPZ.US,D,20090811,000000,8.29471,8.31128,8.29471,8.29471,20284.505645787,0
+TPZ.US,D,20090812,000000,8.29471,8.30002,8.29471,8.29471,62457.344197651,0
+TPZ.US,D,20090813,000000,8.29471,8.31394,7.95872,8.29471,58102.287565955,0
+TPZ.US,D,20090814,000000,8.29471,8.31128,8.29471,8.30002,38934.544380066,0
+TPZ.US,D,20090817,000000,8.29471,8.30002,8.29471,8.29471,24927.997614808,0
+TPZ.US,D,20090818,000000,8.30002,8.31128,8.30002,8.30002,4764.9940341944,0
+TPZ.US,D,20090819,000000,8.29471,8.30002,8.08545,8.29471,53769.418267897,0
+TPZ.US,D,20090820,000000,8.29471,8.30002,8.29471,8.30002,7720.1355671528,0
+TPZ.US,D,20090821,000000,8.29471,8.30002,8.29471,8.30002,9167.5949522626,0
+TPZ.US,D,20090824,000000,8.29471,8.30002,8.29471,8.29471,36330.174026565,0
+TPZ.US,D,20090825,000000,8.30002,8.33531,8.29471,8.29471,32251.930795525,0
+TPZ.US,D,20090826,000000,8.31394,8.31394,8.29471,8.29471,13504.690409108,0
+TPZ.US,D,20090827,000000,8.29471,8.29471,8.29471,8.29471,11328.218632956,0
+TPZ.US,D,20090828,000000,8.29471,8.30002,8.29471,8.29471,4752.3155578285,0
+TPZ.US,D,20090831,000000,8.29471,8.29471,8.29471,8.29471,116332.41643527,0
+TPZ.US,D,20090901,000000,8.29471,8.30002,8.29471,8.29471,41347.681048381,0
+TPZ.US,D,20090902,000000,8.29471,8.30002,8.29471,8.29471,123335.16154805,0
+TPZ.US,D,20090903,000000,8.29471,8.30002,8.29471,8.29471,93798.537774223,0
+TPZ.US,D,20090904,000000,8.33531,8.33531,8.29471,8.29471,95964.444153402,0
+TPZ.US,D,20090908,000000,8.29471,8.30002,8.29471,8.29471,706047.44418334,0
+TPZ.US,D,20090909,000000,8.29471,8.30608,8.29471,8.29471,234673.31483483,0
+TPZ.US,D,20090910,000000,8.50474,8.50474,8.08545,8.08545,247159.50097588,0
+TPZ.US,D,20090911,000000,8.04646,8.08545,8.04646,8.07704,48248.998350234,0
+TPZ.US,D,20090914,000000,8.13268,8.14547,7.60226,7.73554,205887.89078568,0
+TPZ.US,D,20090915,000000,7.74313,7.90875,7.73961,7.85469,103313.73428685,0
+TPZ.US,D,20090916,000000,7.92096,8.02639,7.92096,8.02204,64701.434514419,0
+TPZ.US,D,20090917,000000,8.03378,8.08545,7.92096,8.06936,51978.583481211,0
+TPZ.US,D,20090918,000000,8.08545,8.14223,7.92096,8.14223,70232.419829055,0
+TPZ.US,D,20090921,000000,8.11554,8.13608,7.98702,8.07276,70583.191008512,0
+TPZ.US,D,20090922,000000,8.05071,8.05469,7.92096,7.97887,68477.507392071,0
+TPZ.US,D,20090923,000000,7.96534,7.98181,7.85896,7.86349,79125.314460056,0
+TPZ.US,D,20090924,000000,7.88527,7.88527,7.77756,7.81673,31076.002112586,0
+TPZ.US,D,20090925,000000,7.61174,7.91755,7.61174,7.79781,115033.92914746,0
+TPZ.US,D,20090928,000000,7.71301,7.88527,7.69435,7.84921,76302.240389244,0
+TPZ.US,D,20090929,000000,7.83586,7.83586,7.614,7.614,205315.24626983,0
+TPZ.US,D,20090930,000000,7.63162,7.71764,7.614,7.64996,224985.90235156,0
+TPZ.US,D,20091001,000000,7.66872,7.67505,7.63162,7.63162,34982.029372987,0
+TPZ.US,D,20091002,000000,7.61174,7.65329,7.47203,7.64543,97644.342271887,0
+TPZ.US,D,20091005,000000,7.67505,7.78238,7.67505,7.77756,85426.517213921,0
+TPZ.US,D,20091006,000000,7.81353,7.94991,7.79365,7.91755,77171.772560005,0
+TPZ.US,D,20091007,000000,7.81673,7.84249,7.77756,7.82367,55246.460764529,0
+TPZ.US,D,20091008,000000,7.83586,7.9539,7.77756,7.83586,91444.567328949,0
+TPZ.US,D,20091009,000000,7.83283,7.93316,7.81353,7.93316,47013.903444254,0
+TPZ.US,D,20091012,000000,7.91755,8.08545,7.88527,8.00481,48142.287840821,0
+TPZ.US,D,20091013,000000,7.98702,7.98702,7.81673,7.87978,64850.406611719,0
+TPZ.US,D,20091014,000000,8.00481,8.00481,7.87032,7.90524,83867.064620913,0
+TPZ.US,D,20091015,000000,7.83586,7.87978,7.79365,7.8457,91689.68453869,0
+TPZ.US,D,20091016,000000,7.86349,8.02639,7.86349,7.92853,35870.5792583,0
+TPZ.US,D,20091019,000000,7.94168,8.02639,7.94168,7.96998,63882.61624912,0
+TPZ.US,D,20091020,000000,7.92096,7.97887,7.87978,7.94168,80926.714643715,0
+TPZ.US,D,20091021,000000,7.95872,7.95872,7.83283,7.8955,108134.72492499,0
+TPZ.US,D,20091022,000000,7.89786,7.91755,7.84249,7.84921,59346.89132921,0
+TPZ.US,D,20091023,000000,7.86349,7.95872,7.79781,7.79781,145981.03341697,0
+TPZ.US,D,20091026,000000,7.78835,7.91755,7.77756,7.79166,92315.156039409,0
+TPZ.US,D,20091027,000000,7.79781,7.84921,7.73961,7.80274,85471.9484209,0
+TPZ.US,D,20091028,000000,7.81673,7.83586,7.70412,7.79365,67126.193119402,0
+TPZ.US,D,20091029,000000,7.7502,7.99526,7.7502,7.83283,103143.6313956,0
+TPZ.US,D,20091030,000000,7.83283,7.83283,7.70412,7.73961,16003.406792891,0
+TPZ.US,D,20091102,000000,7.8955,7.8955,7.68216,7.79781,54690.720883823,0
+TPZ.US,D,20091103,000000,7.78238,7.98702,7.78238,7.92853,61263.454339859,0
+TPZ.US,D,20091104,000000,7.91755,8.04228,7.91755,7.97887,59438.810282862,0
+TPZ.US,D,20091105,000000,8.05071,8.08545,7.94481,8.06065,29316.863516813,0
+TPZ.US,D,20091106,000000,8.03378,8.08147,8.01882,8.08147,25362.23543034,0
+TPZ.US,D,20091109,000000,8.08147,8.08147,7.98181,8.06065,43338.201837831,0
+TPZ.US,D,20091110,000000,8.04646,8.08545,7.86728,7.98702,86492.565768358,0
+TPZ.US,D,20091111,000000,7.98702,8.03378,7.87978,7.94991,67306.861407618,0
+TPZ.US,D,20091112,000000,7.97887,7.98702,7.8955,7.98702,76169.116387401,0
+TPZ.US,D,20091113,000000,7.98181,8.05799,7.9539,8.01882,46089.431209238,0
+TPZ.US,D,20091116,000000,8.04646,8.04646,7.88527,7.99099,106550.97191895,0
+TPZ.US,D,20091117,000000,8.03557,8.03557,7.87978,7.90875,93422.409642034,0
+TPZ.US,D,20091118,000000,7.94168,8.00945,7.94168,7.98181,88371.093349909,0
+TPZ.US,D,20091119,000000,7.90875,7.90875,7.74633,7.78835,84885.568888977,0
+TPZ.US,D,20091120,000000,7.78835,7.9539,7.78238,7.91432,56730.89903904,0
+TPZ.US,D,20091123,000000,7.94168,7.98702,7.84249,7.87978,108509.79651749,0
+TPZ.US,D,20091124,000000,7.87978,7.87978,7.57511,7.83586,279293.09932532,0
+TPZ.US,D,20091125,000000,7.86728,7.92096,7.77756,7.90524,38287.942085404,0
+TPZ.US,D,20091127,000000,7.86349,7.90193,7.86349,7.87978,30623.803122201,0
+TPZ.US,D,20091130,000000,7.87978,7.98181,7.85896,7.9539,50033.493898739,0
+TPZ.US,D,20091201,000000,7.98181,8.08545,7.96534,8.01475,84763.010284105,0
+TPZ.US,D,20091202,000000,8.05469,8.07704,7.90875,7.9539,84950.017810503,0
+TPZ.US,D,20091203,000000,7.9539,8.08147,7.94991,7.96271,48685.349245161,0
+TPZ.US,D,20091204,000000,8.04646,8.04646,7.94168,8.04228,44686.346491408,0
+TPZ.US,D,20091207,000000,8.04228,8.06936,7.98181,8.06443,72384.591192171,0
+TPZ.US,D,20091208,000000,8.04228,8.21786,8.03378,8.16789,150104.707855,0
+TPZ.US,D,20091209,000000,8.09056,8.16789,8.06065,8.15057,85129.629559021,0
+TPZ.US,D,20091210,000000,8.13268,8.21151,8.10704,8.18919,83975.888209719,0
+TPZ.US,D,20091211,000000,8.24787,8.27475,8.15907,8.26792,92839.199729201,0
+TPZ.US,D,20091214,000000,8.27229,8.29471,8.22723,8.29471,135887.90969002,0
+TPZ.US,D,20091215,000000,8.29471,8.34328,8.25583,8.34328,136322.14750555,0
+TPZ.US,D,20091216,000000,8.34328,8.38822,8.27475,8.33531,214238.78055205,0
+TPZ.US,D,20091217,000000,8.32785,8.37707,8.21151,8.33531,112860.6269904,0
+TPZ.US,D,20091218,000000,8.31128,8.63007,8.20234,8.33531,89100.105740949,0
+TPZ.US,D,20091221,000000,8.35293,8.37707,8.26083,8.33873,249291.59808474,0
+TPZ.US,D,20091222,000000,8.30002,8.35293,8.22363,8.33873,86672.177516874,0
+TPZ.US,D,20091223,000000,8.33873,8.33873,8.17121,8.26255,117534.75861063,0
+TPZ.US,D,20091224,000000,8.25583,8.33873,8.25583,8.33873,55575.044610345,0
+TPZ.US,D,20091228,000000,8.29471,8.58641,8.29471,8.52197,186106.29803575,0
+TPZ.US,D,20091229,000000,8.52197,8.62656,8.33531,8.47465,270211.08408853,0
+TPZ.US,D,20091230,000000,8.47985,8.54923,8.30002,8.43339,88324.605603233,0
+TPZ.US,D,20091231,000000,8.37707,8.48619,8.37707,8.40868,37620.208996797,0
+TPZ.US,D,20100104,000000,8.4399,8.60658,8.39721,8.46206,192373.69151931,0
+TPZ.US,D,20100105,000000,8.46206,8.51109,8.42742,8.4825,146704.76310955,0
+TPZ.US,D,20100106,000000,8.47985,8.70947,8.4399,8.49414,94272.924098248,0
+TPZ.US,D,20100107,000000,8.47191,8.52812,8.40868,8.40868,124445.58476977,0
+TPZ.US,D,20100108,000000,8.4399,8.50919,8.40177,8.4399,195818.01093205,0
+TPZ.US,D,20100111,000000,8.47465,8.52197,8.4399,8.4399,105455.340253,0
+TPZ.US,D,20100112,000000,8.4399,8.47465,8.38379,8.39193,72370.856176108,0
+TPZ.US,D,20100113,000000,8.40868,8.42742,8.33531,8.34838,182300.64204658,0
+TPZ.US,D,20100114,000000,8.38822,8.49414,8.33873,8.40868,135680.82790936,0
+TPZ.US,D,20100115,000000,8.39721,8.41852,8.33873,8.37441,105911.76540217,0
+TPZ.US,D,20100119,000000,8.39193,8.48884,8.34328,8.47985,88889.854341214,0
+TPZ.US,D,20100120,000000,8.37962,8.48619,8.37962,8.39721,146006.39036971,0
+TPZ.US,D,20100121,000000,8.37962,8.45846,8.33531,8.44351,145522.49518842,0
+TPZ.US,D,20100122,000000,8.50474,8.50474,8.35975,8.36797,70800.838186127,0
+TPZ.US,D,20100125,000000,8.33873,8.41852,8.32293,8.34328,162563.42396391,0
+TPZ.US,D,20100126,000000,8.29471,8.37441,8.20234,8.31128,191215.72401121,0
+TPZ.US,D,20100127,000000,8.29471,8.36505,8.27229,8.36505,61853.003490876,0
+TPZ.US,D,20100128,000000,8.34328,8.34328,8.16524,8.20234,166851.91859469,0
+TPZ.US,D,20100129,000000,8.24352,8.33531,8.21151,8.25583,98822.384034221,0
+TPZ.US,D,20100201,000000,8.27229,8.39721,8.27229,8.37962,85712.839471853,0
+TPZ.US,D,20100202,000000,8.32785,8.44786,8.32785,8.41133,89153.989265505,0
+TPZ.US,D,20100203,000000,8.40868,8.46206,8.34328,8.35293,85391.651403915,0
+TPZ.US,D,20100204,000000,8.37441,8.37441,8.23244,8.26605,110975.76017067,0
+TPZ.US,D,20100205,000000,8.31394,8.32293,8.07276,8.15057,112171.76310785,0
+TPZ.US,D,20100208,000000,8.16789,8.31394,8.16789,8.28431,38556.303168483,0
+TPZ.US,D,20100209,000000,8.37441,8.42212,8.26255,8.30362,72938.217993483,0
+TPZ.US,D,20100210,000000,8.37261,8.45221,8.35975,8.39193,56100.144839835,0
+TPZ.US,D,20100211,000000,8.39721,8.39721,8.27229,8.32785,146259.95989703,0
+TPZ.US,D,20100212,000000,8.33531,8.36797,8.28952,8.34838,72975.196882885,0
+TPZ.US,D,20100216,000000,8.34838,8.37962,8.27475,8.32293,125215.80220899,0
+TPZ.US,D,20100217,000000,8.38379,8.38379,8.31394,8.32785,83495.162647511,0
+TPZ.US,D,20100218,000000,8.35293,8.38379,8.32785,8.36505,69909.118681724,0
+TPZ.US,D,20100219,000000,8.38822,8.38822,8.33531,8.37707,36008.985958629,0
+TPZ.US,D,20100222,000000,8.34838,8.40868,8.34838,8.39721,50728.69701947,0
+TPZ.US,D,20100223,000000,8.41852,8.50919,8.31394,8.34838,72096.155854848,0
+TPZ.US,D,20100224,000000,8.4399,8.4399,8.30002,8.31394,140559.92823085,0
+TPZ.US,D,20100225,000000,8.33163,8.34838,8.15907,8.33873,103315.84736624,0
+TPZ.US,D,20100226,000000,8.37962,8.39193,8.36505,8.37707,68078.135386545,0
+TPZ.US,D,20100301,000000,8.4399,8.51109,8.37707,8.40177,121157.6332322,0
+TPZ.US,D,20100302,000000,8.41133,8.44786,8.35975,8.43339,79382.053606467,0
+TPZ.US,D,20100303,000000,8.44786,8.56277,8.41492,8.56002,106440.03525075,0
+TPZ.US,D,20100304,000000,8.56277,9.20174,8.56277,8.74753,284108.80726498,0
+TPZ.US,D,20100305,000000,8.76644,8.94239,8.7617,8.93019,245159.47132915,0
+TPZ.US,D,20100308,000000,8.91022,8.98755,8.71676,8.98755,176801.35292286,0
+TPZ.US,D,20100309,000000,8.98755,8.99039,8.79228,8.81292,210652.88481989,0
+TPZ.US,D,20100310,000000,8.79228,8.93019,8.74374,8.85181,176141.01561214,0
+TPZ.US,D,20100311,000000,8.87198,8.98375,8.78661,8.93398,127441.93135091,0
+TPZ.US,D,20100312,000000,8.93682,8.96691,8.82589,8.93682,131937.50776234,0
+TPZ.US,D,20100315,000000,8.97912,8.98375,8.86356,8.86356,95122.382014765,0
+TPZ.US,D,20100316,000000,8.88221,8.99039,8.88221,8.97912,165476.303909,0
+TPZ.US,D,20100317,000000,8.99039,9.12032,8.98375,9.0484,154339.31896123,0
+TPZ.US,D,20100318,000000,8.94618,9.12318,8.85181,8.87757,130369.60285175,0
+TPZ.US,D,20100319,000000,8.86545,8.87198,8.53626,8.65618,241476.37394485,0
+TPZ.US,D,20100322,000000,8.65618,8.80373,8.58814,8.7494,189722.83341914,0
+TPZ.US,D,20100323,000000,8.77562,8.89621,8.70947,8.8167,177228.19496052,0
+TPZ.US,D,20100324,000000,8.83412,8.8592,8.7794,8.83412,151863.84645076,0
+TPZ.US,D,20100325,000000,8.84803,8.97627,8.7794,8.79322,116442.29656378,0
+TPZ.US,D,20100326,000000,8.8167,8.92139,8.59352,8.72736,269402.8312202,0
+TPZ.US,D,20100329,000000,8.7494,8.8592,8.7494,8.79228,118158.11703196,0
+TPZ.US,D,20100330,000000,8.85181,8.85181,8.7617,8.769,67288.900232766,0
+TPZ.US,D,20100331,000000,8.79228,8.89252,8.77562,8.83412,220061.37082309,0
+TPZ.US,D,20100401,000000,8.8556,8.97249,8.78283,8.88221,175381.36356988,0
+TPZ.US,D,20100405,000000,8.96502,9.0484,8.87757,9.02664,134615.83589463,0
+TPZ.US,D,20100406,000000,9.08247,9.08247,9.00772,9.0219,78404.754386593,0
+TPZ.US,D,20100407,000000,9.0418,9.06165,8.93398,8.94239,109583.2408498,0
+TPZ.US,D,20100408,000000,8.93019,9.0418,8.91486,9.02475,61140.895734988,0
+TPZ.US,D,20100409,000000,9.0219,9.09479,9.01718,9.06543,106010.023594,0
+TPZ.US,D,20100412,000000,9.06543,9.12032,9.01339,9.02475,183090.93374005,0
+TPZ.US,D,20100413,000000,9.0418,9.0418,8.92706,8.94618,80461.837176964,0
+TPZ.US,D,20100414,000000,8.9584,9.08532,8.91486,8.97912,318332.2411354,0
+TPZ.US,D,20100415,000000,8.97061,8.97061,8.83884,8.87198,139903.81707891,0
+TPZ.US,D,20100416,000000,8.89252,8.89621,8.67189,8.81292,161916.82166926,0
+TPZ.US,D,20100419,000000,8.82116,8.91022,8.80373,8.89252,100246.59954599,0
+TPZ.US,D,20100420,000000,8.86913,9.06165,8.82968,8.95187,222269.53879017,0
+TPZ.US,D,20100421,000000,9.0484,9.0484,8.92139,8.96502,141511.870498,0
+TPZ.US,D,20100422,000000,8.93682,9.06165,8.91022,9.06165,100793.88710913,0
+TPZ.US,D,20100423,000000,9.11655,9.17333,9.06165,9.17333,204178.40955569,0
+TPZ.US,D,20100426,000000,9.21121,9.21121,9.00772,9.0484,191952.13218015,0
+TPZ.US,D,20100427,000000,9.06165,9.07303,8.74753,8.82968,156389.00597371,0
+TPZ.US,D,20100428,000000,8.85181,8.97912,8.85181,8.97912,147266.84222843,0
+TPZ.US,D,20100429,000000,9.0219,9.08532,8.9,9.08532,284898.04241875,0
+TPZ.US,D,20100430,000000,9.0418,9.08247,8.93019,9.0219,106975.70087721,0
+TPZ.US,D,20100503,000000,9.06165,9.12318,8.9584,9.10804,94460.988164343,0
+TPZ.US,D,20100504,000000,9.11182,9.11182,8.97912,9.0361,122301.86572423,0
+TPZ.US,D,20100505,000000,9.00297,9.00297,8.87198,8.87198,149333.43387606,0
+TPZ.US,D,20100506,000000,8.80373,8.87757,7.67828,8.30002,222916.14108483,0
+TPZ.US,D,20100507,000000,8.29471,8.33163,8.23244,8.29471,141437.9127192,0
+TPZ.US,D,20100510,000000,8.65618,8.91486,8.57924,8.86545,94882.547503509,0
+TPZ.US,D,20100511,000000,8.52197,8.9584,8.52197,8.9584,148274.78109952,0
+TPZ.US,D,20100512,000000,8.93398,9.12032,8.81292,8.95187,345360.63966815,0
+TPZ.US,D,20100513,000000,8.97249,9.05786,8.79228,8.81292,319367.65003862,0
+TPZ.US,D,20100514,000000,8.89621,8.89621,8.70492,8.76644,67999.951448954,0
+TPZ.US,D,20100517,000000,8.88221,8.9584,8.72177,8.769,103129.89637954,0
+TPZ.US,D,20100518,000000,8.74023,8.93682,8.59352,8.59352,257301.22552891,0
+TPZ.US,D,20100519,000000,8.64444,8.66167,8.25583,8.47191,163675.96026503,0
+TPZ.US,D,20100520,000000,8.33531,8.33531,8.12607,8.26792,193395.36540647,0
+TPZ.US,D,20100521,000000,8.17641,8.50049,8.17121,8.37962,263262.22250031,0
+TPZ.US,D,20100524,000000,8.36505,8.45221,8.26083,8.37962,183346.61634676,0
+TPZ.US,D,20100525,000000,8.37707,8.37707,8.19959,8.30362,143147.3939492,0
+TPZ.US,D,20100526,000000,8.33531,8.54289,8.33531,8.42742,261667.90409728,0
+TPZ.US,D,20100527,000000,8.57924,8.67189,8.50049,8.67189,243707.78578525,0
+TPZ.US,D,20100528,000000,8.70947,8.78661,8.67983,8.73097,91672.779903535,0
+TPZ.US,D,20100601,000000,8.66546,8.78661,8.65618,8.75405,48333.521526006,0
+TPZ.US,D,20100602,000000,8.7794,8.90463,8.70947,8.83884,218837.89785378,0
+TPZ.US,D,20100603,000000,8.86545,8.87198,8.769,8.8556,96888.916388418,0
+TPZ.US,D,20100604,000000,8.7794,8.89252,8.7794,8.81292,41550.536670236,0
+TPZ.US,D,20100607,000000,8.80723,8.88221,8.71326,8.71326,145829.94824028,0
+TPZ.US,D,20100608,000000,8.74374,8.82116,8.71326,8.79228,62856.716203177,0
+TPZ.US,D,20100609,000000,8.90463,8.91022,8.64444,8.67624,333419.62801086,0
+TPZ.US,D,20100610,000000,8.71676,8.90463,8.71676,8.8556,293289.0806936,0
+TPZ.US,D,20100611,000000,8.8556,8.87757,8.80373,8.86545,36091.396055007,0
+TPZ.US,D,20100614,000000,8.88221,8.90463,8.80723,8.82968,57617.335844958,0
+TPZ.US,D,20100615,000000,8.78283,9.0418,8.78283,9.00297,348779.60212817,0
+TPZ.US,D,20100616,000000,9.0361,9.0891,8.96502,9.01718,133465.26416441,0
+TPZ.US,D,20100617,000000,9.05786,9.08247,8.89621,8.96219,139030.05874937,0
+TPZ.US,D,20100618,000000,8.97061,9.00772,8.8167,8.9,454045.82177538,0
+TPZ.US,D,20100621,000000,8.92139,9.01718,8.87757,8.90463,115570.65131362,0
+TPZ.US,D,20100622,000000,8.93682,8.93682,8.80723,8.82968,47486.176688884,0
+TPZ.US,D,20100623,000000,8.82968,8.86913,8.74023,8.79228,89249.077838249,0
+TPZ.US,D,20100624,000000,8.79228,8.82968,8.70947,8.72736,98076.467008027,0
+TPZ.US,D,20100625,000000,8.73097,8.83412,8.65618,8.70209,291167.54898171,0
+TPZ.US,D,20100628,000000,8.75934,8.7617,8.65618,8.67189,57631.070861021,0
+TPZ.US,D,20100629,000000,8.66546,8.66546,8.43339,8.44351,95175.208999623,0
+TPZ.US,D,20100630,000000,8.58273,8.58641,8.34498,8.37261,282384.5344792,0
+TPZ.US,D,20100701,000000,8.44351,8.50919,8.30002,8.38822,54927.385775987,0
+TPZ.US,D,20100702,000000,8.42212,8.73569,8.40177,8.52547,89137.084630349,0
+TPZ.US,D,20100706,000000,8.55539,8.71326,8.46206,8.48884,207042.68867468,0
+TPZ.US,D,20100707,000000,8.4825,8.62656,8.41852,8.59815,421805.51291653,0
+TPZ.US,D,20100708,000000,8.65269,8.75934,8.57924,8.75934,146538.88637709,0
+TPZ.US,D,20100709,000000,8.77562,8.87198,8.66546,8.87198,77631.367328271,0
+TPZ.US,D,20100712,000000,8.93019,8.97061,8.76644,8.8556,77927.198443476,0
+TPZ.US,D,20100713,000000,8.9584,9.06165,8.92139,9.03138,114500.37660039,0
+TPZ.US,D,20100714,000000,8.9584,9.0891,8.9584,8.97249,96270.840665578,0
+TPZ.US,D,20100715,000000,8.88599,9.02475,8.88599,8.98755,70960.375680399,0
+TPZ.US,D,20100716,000000,8.96219,9.0418,8.96219,8.9973,65360.715285448,0
+TPZ.US,D,20100719,000000,9.09196,9.09196,8.94618,8.97249,58347.404775695,0
+TPZ.US,D,20100720,000000,8.96219,9.02664,8.89621,8.96502,237027.28528011,0
+TPZ.US,D,20100721,000000,9.0219,9.0361,8.88221,8.96691,170345.89537322,0
+TPZ.US,D,20100722,000000,9.0219,9.10424,8.95187,8.96502,320204.42947878,0
+TPZ.US,D,20100723,000000,8.94618,9.01718,8.9,8.94239,178638.67545621,0
+TPZ.US,D,20100726,000000,8.98375,9.06165,8.89621,8.91022,169043.18192661,0
+TPZ.US,D,20100727,000000,8.93398,8.98375,8.88599,8.9,105682.49628789,0
+TPZ.US,D,20100728,000000,8.93682,8.94618,8.86545,8.88221,83008.09784712,0
+TPZ.US,D,20100729,000000,8.87757,8.98375,8.87757,8.94618,138563.06820321,0
+TPZ.US,D,20100730,000000,8.94239,9.0891,8.87198,9.0891,318356.54154843,0
+TPZ.US,D,20100802,000000,9.11751,9.31248,9.09952,9.29639,193059.38578277,0
+TPZ.US,D,20100803,000000,9.27841,9.27841,9.08247,9.15915,357043.85563937,0
+TPZ.US,D,20100804,000000,9.20458,9.26421,9.13359,9.20837,260752.94071954,0
+TPZ.US,D,20100805,000000,9.20458,9.27368,9.12885,9.18375,265664.79377164,0
+TPZ.US,D,20100806,000000,9.21782,9.30112,9.15061,9.30112,77914.519967109,0
+TPZ.US,D,20100809,000000,9.29639,9.30964,9.20458,9.2377,129975.5135447,0
+TPZ.US,D,20100810,000000,9.31248,9.31248,9.12885,9.14495,209940.777064,0
+TPZ.US,D,20100811,000000,9.11182,9.11182,8.86545,9.00772,123232.67719742,0
+TPZ.US,D,20100812,000000,9.01339,9.02475,8.93019,8.9584,85346.220196937,0
+TPZ.US,D,20100813,000000,8.9973,9.09952,8.97912,9.07303,71971.484170582,0
+TPZ.US,D,20100816,000000,9.08247,9.22634,9.07303,9.22634,128945.38733996,0
+TPZ.US,D,20100817,000000,9.23108,9.30964,9.19984,9.22161,273276.10574999,0
+TPZ.US,D,20100818,000000,9.27841,9.30112,9.20174,9.2926,197351.05003263,0
+TPZ.US,D,20100819,000000,9.25852,9.25852,9.13738,9.1951,105491.2626027,0
+TPZ.US,D,20100820,000000,9.21121,9.21121,9.12885,9.14781,22060.548876714,0
+TPZ.US,D,20100823,000000,9.16294,9.24528,9.12318,9.20458,120262.7441087,0
+TPZ.US,D,20100824,000000,9.18375,9.18753,9.0891,9.12032,79389.449384347,0
+TPZ.US,D,20100825,000000,9.03138,9.14495,8.96219,9.14495,152188.20413781,0
+TPZ.US,D,20100826,000000,9.16294,9.21782,9.01339,9.10424,115976.36255731,0
+TPZ.US,D,20100827,000000,9.18375,9.26989,9.12318,9.26989,183733.30987592,0
+TPZ.US,D,20100830,000000,9.25001,9.31721,9.2377,9.26421,109162.73805035,0
+TPZ.US,D,20100831,000000,9.28881,9.31152,9.25096,9.28314,63808.658470318,0
+TPZ.US,D,20100901,000000,9.34466,9.45917,9.34088,9.3702,429019.56596874,0
+TPZ.US,D,20100902,000000,9.39767,9.43932,9.31248,9.34466,149116.84323816,0
+TPZ.US,D,20100903,000000,9.40146,9.44593,9.27368,9.2926,100533.97834362,0
+TPZ.US,D,20100907,000000,9.321,9.38632,9.18375,9.19984,99718.329697414,0
+TPZ.US,D,20100908,000000,9.48853,9.49515,9.23108,9.31721,83425.431027499,0
+TPZ.US,D,20100909,000000,9.41375,9.41375,9.27368,9.31248,51483.066363243,0
+TPZ.US,D,20100910,000000,9.32669,9.38632,9.29639,9.3579,70588.473706998,0
+TPZ.US,D,20100913,000000,9.40146,9.51597,9.39767,9.41754,194769.92355247,0
+TPZ.US,D,20100914,000000,9.45161,9.48283,9.3475,9.3579,197751.47857785,0
+TPZ.US,D,20100915,000000,9.39104,9.43457,9.34088,9.37968,78879.140710618,0
+TPZ.US,D,20100916,000000,9.40618,9.42321,9.23108,9.30112,125272.85535264,0
+TPZ.US,D,20100917,000000,9.3579,9.37968,9.2377,9.27368,58254.429282345,0
+TPZ.US,D,20100920,000000,9.2926,9.35602,9.25852,9.31248,87510.013496722,0
+TPZ.US,D,20100921,000000,9.29639,9.35602,9.22161,9.26138,130532.3099651,0
+TPZ.US,D,20100922,000000,9.27841,9.31721,9.20458,9.20837,119616.14181405,0
+TPZ.US,D,20100923,000000,9.25001,9.26989,9.13738,9.2377,154344.60165971,0
+TPZ.US,D,20100924,000000,9.31248,9.39104,9.31248,9.3702,167122.39275717,0
+TPZ.US,D,20100927,000000,9.41754,9.45917,9.36265,9.3702,82025.515928763,0
+TPZ.US,D,20100928,000000,9.41754,9.41754,9.29639,9.37968,220858.00175474,0
+TPZ.US,D,20100929,000000,9.43268,9.44311,9.3475,9.40146,140567.32400873,0
+TPZ.US,D,20100930,000000,9.48853,9.52449,9.33046,9.3901,215295.32024921,0
+TPZ.US,D,20101001,000000,9.47338,9.53017,9.40146,9.52828,80150.157966301,0
+TPZ.US,D,20101004,000000,9.56899,9.58883,9.51597,9.58883,52325.128501879,0
+TPZ.US,D,20101005,000000,9.63142,9.68162,9.58883,9.68162,73332.307300524,0
+TPZ.US,D,20101006,000000,9.74884,9.74884,9.58883,9.61537,123212.60294318,0
+TPZ.US,D,20101007,000000,9.61912,9.70434,9.60495,9.69581,115799.92042789,0
+TPZ.US,D,20101008,000000,9.72983,9.80848,9.64843,9.76299,121477.76476045,0
+TPZ.US,D,20101011,000000,9.72983,9.83504,9.72334,9.78669,59157.770723417,0
+TPZ.US,D,20101012,000000,9.80368,9.80368,9.68547,9.77439,214200.74512296,0
+TPZ.US,D,20101013,000000,9.81784,9.8852,9.79138,9.83113,168713.5415411,0
+TPZ.US,D,20101014,000000,9.90204,9.90204,9.73371,9.81784,289099.90079436,0
+TPZ.US,D,20101015,000000,9.8852,9.8852,9.69581,9.78669,279863.63076179,0
+TPZ.US,D,20101018,000000,9.83113,9.83504,9.72703,9.82733,307114.95917066,0
+TPZ.US,D,20101019,000000,9.81784,9.83504,9.71568,9.72983,60317.851310899,0
+TPZ.US,D,20101020,000000,9.68162,9.78669,9.67969,9.72334,392240.36257088,0
+TPZ.US,D,20101021,000000,9.74506,9.80368,9.72703,9.74506,77225.656084562,0
+TPZ.US,D,20101022,000000,9.74506,9.81784,9.72703,9.74884,88774.691514224,0
+TPZ.US,D,20101025,000000,9.83865,9.86414,9.72703,9.73739,225891.35687203,0
+TPZ.US,D,20101026,000000,9.76299,9.76872,9.71568,9.71568,226194.58376512,0
+TPZ.US,D,20101027,000000,9.72983,9.73371,9.58597,9.67123,315013.64994662,0
+TPZ.US,D,20101028,000000,9.77439,9.77439,9.64277,9.73371,152475.58293543,0
+TPZ.US,D,20101029,000000,9.60019,9.73274,9.60019,9.69301,165097.00615772,0
+TPZ.US,D,20101101,000000,9.76299,9.78191,9.70434,9.74214,175442.64287229,0
+TPZ.US,D,20101102,000000,9.7564,9.85674,9.7564,9.83504,104871.07380048,0
+TPZ.US,D,20101103,000000,9.85674,9.91533,9.74506,9.91159,219551.06214938,0
+TPZ.US,D,20101104,000000,9.95125,10.0224,9.87466,9.92664,249974.12272911,0
+TPZ.US,D,20101105,000000,9.95125,9.99115,9.92664,9.97507,81248.959251348,0
+TPZ.US,D,20101108,000000,9.98638,10.0157,9.89751,9.97219,71650.296102645,0
+TPZ.US,D,20101109,000000,10.0061,10.0726,9.93716,9.96078,175405.66398291,0
+TPZ.US,D,20101110,000000,9.95125,10.0376,9.91533,9.99115,98177.894818954,0
+TPZ.US,D,20101111,000000,9.98638,9.99968,9.93716,9.99968,41376.207620205,0
+TPZ.US,D,20101112,000000,10.0224,10.0224,9.79519,9.79519,104235.03690277,0
+TPZ.US,D,20101115,000000,9.85674,9.94847,9.81784,9.91159,57801.173752264,0
+TPZ.US,D,20101116,000000,9.9173,9.9173,9.56041,9.69581,179836.79147279,0
+TPZ.US,D,20101117,000000,9.74884,9.78669,9.61912,9.77439,418360.13696409,0
+TPZ.US,D,20101118,000000,9.77439,9.799,9.61153,9.69581,327131.10373335,0
+TPZ.US,D,20101119,000000,9.74884,9.74884,9.58035,9.63526,119754.54851436,0
+TPZ.US,D,20101122,000000,9.66085,9.66085,9.49515,9.54058,189325.57449299,0
+TPZ.US,D,20101123,000000,9.51976,9.51976,9.34088,9.44593,165835.52740603,0
+TPZ.US,D,20101124,000000,9.54811,9.58035,9.50176,9.51976,139763.29729921,0
+TPZ.US,D,20101126,000000,9.51976,9.54811,9.46391,9.50176,35753.303351917,0
+TPZ.US,D,20101129,000000,9.51597,9.55956,9.47717,9.53017,82623.517397354,0
+TPZ.US,D,20101130,000000,9.51976,9.59922,9.47717,9.56041,53089.006702928,0
+TPZ.US,D,20101201,000000,9.72983,9.78669,9.65796,9.78669,58924.275450346,0
+TPZ.US,D,20101202,000000,9.83865,9.83865,9.74506,9.76872,24791.703993875,0
+TPZ.US,D,20101203,000000,9.93716,9.93716,9.67969,9.7564,136678.20138349,0
+TPZ.US,D,20101206,000000,9.78669,9.94847,9.71007,9.89269,155966.39009486,0
+TPZ.US,D,20101207,000000,9.9456,9.99115,9.88038,9.9456,141312.18449523,0
+TPZ.US,D,20101208,000000,9.96753,9.96753,9.91533,9.9326,53177.756037488,0
+TPZ.US,D,20101209,000000,9.97219,9.97219,9.93716,9.96753,82593.934285835,0
+TPZ.US,D,20101210,000000,9.94847,10.1634,9.94847,10.1634,44316.557597403,0
+TPZ.US,D,20101213,000000,10.1398,10.1398,10.0603,10.1207,50744.545114927,0
+TPZ.US,D,20101214,000000,9.96753,10.1207,9.96753,10.0612,173914.88647022,0
+TPZ.US,D,20101215,000000,10.0376,10.1398,9.99581,10.1169,129063.71978605,0
+TPZ.US,D,20101216,000000,10.0545,10.1616,10.0139,10.1521,122604.03607761,0
+TPZ.US,D,20101217,000000,10.1369,10.1634,10.0952,10.1557,40374.607987296,0
+TPZ.US,D,20101220,000000,10.1587,10.171,10.1094,10.1587,34699.933273847,0
+TPZ.US,D,20101221,000000,10.1521,10.1956,10.1169,10.1369,51865.533733615,0
+TPZ.US,D,20101222,000000,10.2031,10.2267,10.0641,10.1312,51974.357322423,0
+TPZ.US,D,20101223,000000,10.1492,10.1492,10.0376,10.1207,73319.628824158,0
+TPZ.US,D,20101227,000000,10.1275,10.3015,10.0641,10.3015,41682.604132379,0
+TPZ.US,D,20101228,000000,10.3015,10.3981,10.2836,10.3015,54297.688116477,0
+TPZ.US,D,20101229,000000,10.3053,10.3053,9.94847,10.1671,68852.578984564,0
+TPZ.US,D,20101230,000000,10.171,10.171,10.0754,10.1398,18262.288665421,0
+TPZ.US,D,20101231,000000,10.135,10.1908,10.0536,10.1548,45916.158698904,0
+TPZ.US,D,20110103,000000,10.2477,10.2836,10.1036,10.2571,236659.6094655,0
+TPZ.US,D,20110104,000000,10.2003,10.3072,10.1803,10.1843,46789.917028455,0
+TPZ.US,D,20110105,000000,10.2373,10.3414,10.134,10.2609,76138.476736183,0
+TPZ.US,D,20110106,000000,10.3299,10.3431,10.0677,10.1843,100393.4585639,0
+TPZ.US,D,20110107,000000,10.2163,10.2571,10.0764,10.1398,142396.19422452,0
+TPZ.US,D,20110110,000000,10.1521,10.1521,9.97983,10.0914,59843.464986875,0
+TPZ.US,D,20110111,000000,10.1463,10.2031,10.0603,10.1398,68339.100691743,0
+TPZ.US,D,20110112,000000,10.1521,10.2003,10.0726,10.0764,113324.44791744,0
+TPZ.US,D,20110113,000000,10.1207,10.1207,10.0819,10.1036,24299.356494997,0
+TPZ.US,D,20110114,000000,10.1275,10.1634,10.1036,10.134,41012.757964381,0
+TPZ.US,D,20110118,000000,10.134,10.1557,10.1036,10.134,35748.020653428,0
+TPZ.US,D,20110119,000000,10.1123,10.134,10.0376,10.0508,55635.267373084,0
+TPZ.US,D,20110120,000000,9.94093,9.95711,9.7564,9.80848,119055.11923486,0
+TPZ.US,D,20110121,000000,9.86414,9.92387,9.85094,9.9173,26450.471318416,0
+TPZ.US,D,20110124,000000,9.90597,10.0253,9.89751,9.96078,100509.67793059,0
+TPZ.US,D,20110125,000000,9.96078,9.97983,9.91533,9.97983,31683.512438452,0
+TPZ.US,D,20110126,000000,9.99115,9.99115,9.94391,9.94391,103817.70372238,0
+TPZ.US,D,20110127,000000,9.95711,9.97983,9.93716,9.93716,43928.807528545,0
+TPZ.US,D,20110128,000000,9.9326,9.97219,9.8538,9.94391,56563.965766888,0
+TPZ.US,D,20110131,000000,9.97884,10.0677,9.91533,9.9579,122843.87058887,0
+TPZ.US,D,20110201,000000,10.0253,10.0764,9.95125,9.98162,52185.665261855,0
+TPZ.US,D,20110202,000000,9.95125,10.0376,9.95125,10.0224,47322.413035825,0
+TPZ.US,D,20110203,000000,10.0641,10.0726,9.99115,10.0376,28982.99697251,0
+TPZ.US,D,20110204,000000,10.0376,10.0603,9.95125,9.99115,39393.082608633,0
+TPZ.US,D,20110207,000000,10.0224,10.1587,10.0157,10.0553,124854.46563256,0
+TPZ.US,D,20110208,000000,10.0603,10.0952,9.97983,10.0553,76557.922995955,0
+TPZ.US,D,20110209,000000,10.0603,10.1803,10.043,10.1398,84804.215332295,0
+TPZ.US,D,20110210,000000,10.1398,10.2163,10.134,10.1908,42120.011567005,0
+TPZ.US,D,20110211,000000,10.1956,10.2723,10.171,10.2609,26755.811290896,0
+TPZ.US,D,20110214,000000,10.3072,10.4075,10.2742,10.3376,121752.4650817,0
+TPZ.US,D,20110215,000000,10.2742,10.4217,10.2742,10.3376,86720.778342944,0
+TPZ.US,D,20110216,000000,10.2742,10.3545,10.2666,10.3414,68469.055074495,0
+TPZ.US,D,20110218,000000,10.3981,10.5175,10.3431,10.4955,93860.873616356,0
+TPZ.US,D,20110222,000000,10.4718,10.5845,10.3924,10.4304,73874.312165168,0
+TPZ.US,D,20110223,000000,10.4955,10.5335,10.346,10.3668,42113.672328823,0
+TPZ.US,D,20110224,000000,10.3981,10.3981,10.2267,10.2315,46276.438735635,0
+TPZ.US,D,20110225,000000,10.239,10.4104,10.239,10.3327,64074.906474003,0
+TPZ.US,D,20110228,000000,10.3888,10.4492,10.2939,10.3101,85372.633689367,0
+TPZ.US,D,20110301,000000,10.3291,10.4304,10.2636,10.3612,35585.313540067,0
+TPZ.US,D,20110302,000000,10.4265,10.541,10.3431,10.5259,63743.153009094,0
+TPZ.US,D,20110303,000000,10.578,10.578,10.4634,10.4955,28276.171915111,0
+TPZ.US,D,20110304,000000,10.3764,10.5183,10.3764,10.4436,51509.479855672,0
+TPZ.US,D,20110307,000000,10.3924,10.4492,10.3414,10.4265,23725.655439439,0
+TPZ.US,D,20110308,000000,10.4955,10.4955,10.3593,10.3764,45521.012852166,0
+TPZ.US,D,20110309,000000,10.4066,10.4066,10.2551,10.2865,34083.970630402,0
+TPZ.US,D,20110310,000000,10.1415,10.2636,10.044,10.1644,76749.156681142,0
+TPZ.US,D,20110311,000000,10.2022,10.2154,10.0839,10.1113,22019.343828524,0
+TPZ.US,D,20110314,000000,10.0573,10.0933,9.91631,10.0317,41457.561176885,0
+TPZ.US,D,20110315,000000,9.9835,10.029,9.90795,10.0139,59806.486097473,0
+TPZ.US,D,20110316,000000,10.0754,10.1435,10.0573,10.1398,25617.918037052,0
+TPZ.US,D,20110317,000000,10.2172,10.3101,10.2172,10.3101,16443.983846609,0
+TPZ.US,D,20110318,000000,10.4104,10.5136,10.3327,10.5136,26173.65791776,0
+TPZ.US,D,20110321,000000,10.4718,10.5136,10.4151,10.4436,32067.036348522,0
+TPZ.US,D,20110322,000000,10.401,10.4851,10.3924,10.4151,22919.515650507,0
+TPZ.US,D,20110323,000000,10.4595,10.5042,10.3593,10.5042,15122.252685462,0
+TPZ.US,D,20110324,000000,10.5106,10.5864,10.4436,10.4955,36139.996881076,0
+TPZ.US,D,20110325,000000,10.5429,10.5589,10.4151,10.4492,29794.419459929,0
+TPZ.US,D,20110328,000000,10.4151,10.6054,10.4151,10.6054,39076.120699486,0
+TPZ.US,D,20110329,000000,10.5543,10.7152,10.5543,10.594,56380.127859582,0
+TPZ.US,D,20110330,000000,10.6868,10.6868,10.5808,10.6659,36178.032310174,0
+TPZ.US,D,20110331,000000,10.7284,10.7501,10.6527,10.6982,26766.376687869,0
+TPZ.US,D,20110401,000000,10.8344,10.8344,10.6252,10.6839,29935.99577935,0
+TPZ.US,D,20110404,000000,10.7484,10.7484,10.541,10.5458,28554.041855462,0
+TPZ.US,D,20110405,000000,10.4595,10.594,10.4038,10.5552,31398.24672022,0
+TPZ.US,D,20110406,000000,10.6243,10.7284,10.558,10.5675,44366.214963169,0
+TPZ.US,D,20110407,000000,10.5352,10.541,10.4492,10.5183,25085.422029685,0
+TPZ.US,D,20110408,000000,10.5874,10.5874,10.3536,10.3868,45854.879396467,0
+TPZ.US,D,20110411,000000,10.4151,10.4151,10.3583,10.3924,22999.812667489,0
+TPZ.US,D,20110412,000000,10.3545,10.3774,10.2646,10.3376,29143.591006478,0
+TPZ.US,D,20110413,000000,10.4207,10.433,10.3053,10.3651,28529.741442428,0
+TPZ.US,D,20110414,000000,10.4066,10.4634,10.3327,10.4634,29632.768886263,0
+TPZ.US,D,20110415,000000,10.5042,10.6328,10.4595,10.6196,27370.717394644,0
+TPZ.US,D,20110418,000000,10.612,10.612,10.4207,10.4492,24915.319138443,0
+TPZ.US,D,20110419,000000,10.6565,10.6565,10.5183,10.578,41513.557780834,0
+TPZ.US,D,20110420,000000,10.8637,10.8637,10.7756,10.7984,38379.861039057,0
+TPZ.US,D,20110421,000000,10.7756,10.8837,10.7464,10.8485,40932.460947396,0
+TPZ.US,D,20110425,000000,10.8344,10.8837,10.8335,10.8809,37697.33639469,0
+TPZ.US,D,20110426,000000,10.8837,10.9915,10.8431,10.8598,79971.602757481,0
+TPZ.US,D,20110427,000000,10.9007,10.9178,10.7643,10.8335,30877.372649518,0
+TPZ.US,D,20110428,000000,10.808,10.9101,10.7332,10.7558,63009.914459265,0
+TPZ.US,D,20110429,000000,10.8022,10.844,10.6149,10.6933,53394.346675405,0
+TPZ.US,D,20110502,000000,10.6404,10.7256,10.6404,10.6801,35197.563471208,0
+TPZ.US,D,20110503,000000,10.7199,10.7484,10.5475,10.7114,61985.070953019,0
+TPZ.US,D,20110504,000000,10.7114,10.7624,10.4776,10.506,34334.370538628,0
+TPZ.US,D,20110505,000000,10.346,10.4974,10.2646,10.3774,82353.043234883,0
+TPZ.US,D,20110506,000000,10.3593,10.5525,10.3593,10.5475,49826.412118095,0
+TPZ.US,D,20110509,000000,10.5996,10.5996,10.4595,10.5352,39571.637817454,0
+TPZ.US,D,20110510,000000,10.6158,10.7937,10.5562,10.7843,71150.552825889,0
+TPZ.US,D,20110511,000000,10.7607,10.8032,10.665,10.665,26134.565948965,0
+TPZ.US,D,20110512,000000,10.665,10.8421,10.665,10.7511,51744.031668443,0
+TPZ.US,D,20110513,000000,10.8288,10.8288,10.6982,10.8185,33930.772374315,0
+TPZ.US,D,20110516,000000,10.8837,10.8837,10.6442,10.7095,66521.852412626,0
+TPZ.US,D,20110517,000000,10.6347,10.6385,10.4237,10.4359,58546.034238762,0
+TPZ.US,D,20110518,000000,10.5126,10.5202,10.4114,10.4663,63143.038461107,0
+TPZ.US,D,20110519,000000,10.5202,10.5798,10.4359,10.5751,21256.522167175,0
+TPZ.US,D,20110520,000000,10.4974,10.5618,10.313,10.4436,127849.75567403,0
+TPZ.US,D,20110523,000000,10.311,10.3933,10.2703,10.346,37601.191282249,0
+TPZ.US,D,20110524,000000,10.313,10.3981,10.2354,10.2703,28575.172649405,0
+TPZ.US,D,20110525,000000,10.2107,10.4161,10.1908,10.4114,44484.54740925,0
+TPZ.US,D,20110526,000000,10.4114,10.4776,10.4114,10.4492,14859.174300867,0
+TPZ.US,D,20110527,000000,10.4075,10.5325,10.4075,10.5165,35206.015788786,0
+TPZ.US,D,20110531,000000,10.541,10.6272,10.5106,10.6158,28218.062231767,0
+TPZ.US,D,20110601,000000,10.6262,10.6262,10.3888,10.4776,41331.832952924,0
+TPZ.US,D,20110602,000000,10.4161,10.506,10.3933,10.4737,36315.382470804,0
+TPZ.US,D,20110603,000000,10.4663,10.4815,10.4227,10.4227,17460.375035277,0
+TPZ.US,D,20110606,000000,10.4237,10.4708,10.311,10.3414,32263.552732194,0
+TPZ.US,D,20110607,000000,10.3716,10.455,10.3499,10.4492,22881.480221407,0
+TPZ.US,D,20110608,000000,10.4708,10.4708,10.3015,10.3327,41191.313173201,0
+TPZ.US,D,20110609,000000,10.3015,10.4708,10.3015,10.4104,19683.334558102,0
+TPZ.US,D,20110610,000000,10.4151,10.455,10.3924,10.3924,12705.946398054,0
+TPZ.US,D,20110613,000000,10.455,10.455,10.3327,10.3431,23309.378798757,0
+TPZ.US,D,20110614,000000,10.4388,10.455,10.3716,10.3716,22342.644975854,0
+TPZ.US,D,20110615,000000,10.3414,10.3414,10.2533,10.2684,30249.788069406,0
+TPZ.US,D,20110616,000000,10.3045,10.313,10.135,10.135,56335.753192302,0
+TPZ.US,D,20110617,000000,10.1292,10.1292,9.88333,10.0706,122497.3255682,0
+TPZ.US,D,20110620,000000,9.98251,10.1066,9.98251,10.0933,26973.458468511,0
+TPZ.US,D,20110621,000000,10.0668,10.2135,10.0668,10.1813,40373.5514476,0
+TPZ.US,D,20110622,000000,10.2172,10.2172,10.1151,10.1256,22215.860212195,0
+TPZ.US,D,20110623,000000,10.1027,10.1916,10.0622,10.1916,41037.058377415,0
+TPZ.US,D,20110624,000000,10.241,10.3291,10.2089,10.2723,36703.132539664,0
+TPZ.US,D,20110627,000000,10.3168,10.401,10.2978,10.401,15036.672969989,0
+TPZ.US,D,20110628,000000,10.3764,10.4605,10.3764,10.4605,17499.467004071,0
+TPZ.US,D,20110629,000000,10.4151,10.4776,10.3888,10.4708,47013.903444254,0
+TPZ.US,D,20110630,000000,10.401,10.5695,10.401,10.5096,78903.441123651,0
+TPZ.US,D,20110701,000000,10.5146,10.5732,10.4786,10.5732,13012.342910229,0
+TPZ.US,D,20110705,000000,10.5732,10.5789,10.5219,10.5732,12323.479027681,0
+TPZ.US,D,20110706,000000,10.6082,10.6082,10.5183,10.5183,22714.546949257,0
+TPZ.US,D,20110707,000000,10.5183,10.6016,10.4683,10.4683,29060.124370403,0
+TPZ.US,D,20110708,000000,10.3905,10.4747,10.3905,10.4615,23557.66562759,0
+TPZ.US,D,20110711,000000,10.4473,10.4473,10.3905,10.433,41810.445435738,0
+TPZ.US,D,20110712,000000,10.3774,10.4407,10.3774,10.4124,67516.056267657,0
+TPZ.US,D,20110713,000000,10.4094,10.4718,10.4094,10.4718,69844.669760197,0
+TPZ.US,D,20110714,000000,10.5146,10.5146,10.4094,10.4718,68905.405969423,0
+TPZ.US,D,20110715,000000,10.4576,10.5106,10.3991,10.5106,80313.921619361,0
+TPZ.US,D,20110718,000000,10.4453,10.5269,10.3868,10.3868,66335.901425927,0
+TPZ.US,D,20110719,000000,10.4084,10.4909,10.4084,10.4909,149255.24993849,0
+TPZ.US,D,20110720,000000,10.5695,10.5931,10.4955,10.5515,134291.4782076,0
+TPZ.US,D,20110721,000000,10.5269,10.7095,10.5183,10.5883,63127.190365649,0
+TPZ.US,D,20110722,000000,10.612,10.6933,10.5732,10.6545,21337.875723856,0
+TPZ.US,D,20110725,000000,10.6196,10.6196,10.5362,10.5638,38769.724187309,0
+TPZ.US,D,20110726,000000,10.5429,10.5515,10.3593,10.4246,29759.553649923,0
+TPZ.US,D,20110727,000000,10.433,10.4576,10.2542,10.2542,50483.579809728,0
+TPZ.US,D,20110728,000000,10.2845,10.3991,10.2477,10.2845,20134.47700879,0
+TPZ.US,D,20110729,000000,10.2968,10.2968,10.0923,10.1104,42608.132907093,0
+TPZ.US,D,20110801,000000,10.2003,10.2003,10.1587,10.1587,18478.879303339,0
+TPZ.US,D,20110802,000000,10.2022,10.2883,9.99968,10.0317,32401.959432522,0
+TPZ.US,D,20110803,000000,10.045,10.08,9.98737,10.08,33376.089033304,0
+TPZ.US,D,20110804,000000,10.0545,10.0545,9.54154,9.72043,145113.61432561,0
+TPZ.US,D,20110805,000000,9.77624,9.78191,8.87946,9.4374,300702.81974858,0
+TPZ.US,D,20110808,000000,8.95187,9.04558,8.58727,8.6491,204484.80606786,0
+TPZ.US,D,20110809,000000,8.67265,9.43079,8.55907,9.20174,177997.35586003,0
+TPZ.US,D,20110810,000000,9.15915,9.98737,9.15915,9.70241,94740.971184091,0
+TPZ.US,D,20110811,000000,9.51692,10.1916,9.51692,10.0499,175193.29950378,0
+TPZ.US,D,20110812,000000,10.0829,10.2759,9.95711,10.046,146900.22295352,0
+TPZ.US,D,20110815,000000,10.0914,10.2627,10.0914,10.2126,37985.771732016,0
+TPZ.US,D,20110816,000000,10.2003,10.2003,10.1388,10.171,36225.576596544,0
+TPZ.US,D,20110817,000000,10.1823,10.3622,10.1388,10.2759,118844.86783511,0
+TPZ.US,D,20110818,000000,10.101,10.1946,9.96941,10.1616,129346.8724249,0
+TPZ.US,D,20110819,000000,10.0204,10.3536,10.0204,10.101,70289.472972702,0
+TPZ.US,D,20110822,000000,10.1653,10.2212,9.67969,9.83211,237669.66141598,0
+TPZ.US,D,20110823,000000,9.83211,9.91061,9.78572,9.88333,45324.496468493,0
+TPZ.US,D,20110824,000000,9.91533,9.97686,9.79519,9.94947,71124.13933346,0
+TPZ.US,D,20110825,000000,9.99382,10.0253,9.79138,9.94093,13973.794034645,0
+TPZ.US,D,20110826,000000,9.78191,9.96941,9.78191,9.94391,26361.721983854,0
+TPZ.US,D,20110829,000000,10.0545,10.4246,9.99869,10.401,93248.080592003,0
+TPZ.US,D,20110830,000000,10.3716,10.3933,10.3366,10.3933,21537.561726619,0
+TPZ.US,D,20110831,000000,10.5666,10.5751,10.4028,10.4304,41262.101332911,0
+TPZ.US,D,20110901,000000,10.3622,10.4673,10.3366,10.433,20957.521432878,0
+TPZ.US,D,20110902,000000,10.3499,10.3499,10.2192,10.3168,11247.921615972,0
+TPZ.US,D,20110906,000000,10.17,10.1784,9.98539,10.0347,98790.687843306,0
+TPZ.US,D,20110907,000000,10.0545,10.0867,9.96654,9.98251,135396.61873083,0
+TPZ.US,D,20110908,000000,9.98539,10.1113,9.98539,9.99581,60882.043509183,0
+TPZ.US,D,20110909,000000,9.91927,9.96554,9.86807,9.94748,57222.189998219,0
+TPZ.US,D,20110912,000000,9.86807,9.91927,9.72799,9.7781,54503.713357424,0
+TPZ.US,D,20110913,000000,9.84148,9.86414,9.70338,9.8538,76331.823500762,0
+TPZ.US,D,20110914,000000,9.8596,9.92476,9.78669,9.8596,16715.514548778,0
+TPZ.US,D,20110915,000000,9.94947,10.0347,9.92476,10.0317,25756.324737384,0
+TPZ.US,D,20110916,000000,10.0347,10.0347,9.92476,9.99581,34536.169620787,0
+TPZ.US,D,20110919,000000,9.9449,10.0166,9.91159,10.0166,21212.147499895,0
+TPZ.US,D,20110920,000000,10.0347,10.0394,9.98073,9.99581,25259.751079717,0
+TPZ.US,D,20110921,000000,9.9449,10.0754,9.88038,9.90204,33988.882057658,0
+TPZ.US,D,20110922,000000,9.77439,9.86414,9.70338,9.74884,81641.992018693,0
+TPZ.US,D,20110923,000000,9.74884,9.85576,9.74884,9.80652,26343.760809003,0
+TPZ.US,D,20110926,000000,9.80945,9.80945,9.60019,9.72508,93234.345575939,0
+TPZ.US,D,20110927,000000,9.86414,9.92764,9.73739,9.74506,45659.419552493,0
+TPZ.US,D,20110928,000000,9.78191,9.78191,9.61912,9.74506,35436.341442768,0
+TPZ.US,D,20110929,000000,9.78191,9.83211,9.76299,9.79616,26821.316752119,0
+TPZ.US,D,20110930,000000,9.7497,9.79616,9.60877,9.62478,33238.738872673,0
+TPZ.US,D,20111003,000000,9.65796,9.65796,9.4005,9.44025,36593.252411158,0
+TPZ.US,D,20111004,000000,9.08626,9.43079,8.79484,9.09289,128485.7925717,0
+TPZ.US,D,20111005,000000,9.10993,9.51125,9.10993,9.5046,75153.781738429,0
+TPZ.US,D,20111006,000000,9.51976,9.70531,9.46675,9.70047,176817.20101832,0
+TPZ.US,D,20111007,000000,9.7118,9.7118,9.40428,9.47433,125064.71703229,0
+TPZ.US,D,20111010,000000,9.65324,9.77439,9.54811,9.61912,62106.573018192,0
+TPZ.US,D,20111011,000000,9.54058,9.65796,9.52828,9.62672,28028.941625974,0
+TPZ.US,D,20111012,000000,9.66545,9.79714,9.66545,9.7118,90007.67334081,0
+TPZ.US,D,20111013,000000,9.64758,9.76872,9.54058,9.72508,46586.004866904,0
+TPZ.US,D,20111014,000000,9.84148,9.89928,9.7781,9.89928,19936.904085421,0
+TPZ.US,D,20111017,000000,9.98251,10.1577,9.95979,10.0583,35839.939607083,0
+TPZ.US,D,20111018,000000,10.0583,10.135,9.94847,10.135,40646.138689466,0
+TPZ.US,D,20111019,000000,10.2221,10.2418,10.171,10.171,31389.794402642,0
+TPZ.US,D,20111020,000000,10.2373,10.2457,10.0952,10.135,14854.948142079,0
+TPZ.US,D,20111021,000000,10.3072,10.3317,10.1956,10.2713,27190.049106427,0
+TPZ.US,D,20111024,000000,10.1916,10.3706,10.1747,10.3385,21626.311061181,0
+TPZ.US,D,20111025,000000,10.4048,10.4048,10.135,10.238,45358.305738802,0
+TPZ.US,D,20111026,000000,10.3573,10.401,10.3272,10.3573,44832.148969617,0
+TPZ.US,D,20111027,000000,10.3573,10.5003,10.2789,10.4369,60254.458929069,0
+TPZ.US,D,20111028,000000,10.3942,10.433,10.3677,10.3677,23172.028638126,0
+TPZ.US,D,20111031,000000,10.4673,10.5279,10.3991,10.4104,42926.15135594,0
+TPZ.US,D,20111101,000000,10.1719,10.3868,10.1133,10.3716,34842.566132964,0
+TPZ.US,D,20111102,000000,10.3706,10.5269,10.3573,10.5269,13182.445801473,0
+TPZ.US,D,20111103,000000,10.5402,10.5826,10.4048,10.4605,32196.990731274,0
+TPZ.US,D,20111104,000000,10.488,10.5023,10.345,10.4806,16849.695090317,0
+TPZ.US,D,20111107,000000,10.5475,10.5475,10.5106,10.5192,16318.255622646,0
+TPZ.US,D,20111108,000000,10.488,10.5069,10.3868,10.4104,29248.188436497,0
+TPZ.US,D,20111109,000000,10.224,10.3499,10.0952,10.1813,100470.58596179,0
+TPZ.US,D,20111110,000000,10.2305,10.2789,10.1521,10.224,14244.26819712,0
+TPZ.US,D,20111111,000000,10.3905,10.3905,10.2477,10.2751,42294.340617036,0
+TPZ.US,D,20111114,000000,10.3291,10.3291,10.2154,10.2845,58111.796423229,0
+TPZ.US,D,20111115,000000,10.2438,10.2723,10.1292,10.1813,45328.722627283,0
+TPZ.US,D,20111116,000000,10.1322,10.3414,10.1322,10.3414,16470.397339037,0
+TPZ.US,D,20111117,000000,10.3905,10.4048,10.2723,10.4048,14459.80229534,0
+TPZ.US,D,20111118,000000,10.4605,10.4653,10.2723,10.3499,33515.552273329,0
+TPZ.US,D,20111121,000000,10.2674,10.3366,10.1926,10.3045,40387.286463661,0
+TPZ.US,D,20111122,000000,10.313,10.3602,10.1719,10.224,19743.55732084,0
+TPZ.US,D,20111123,000000,10.1189,10.2789,10.0952,10.2305,38224.549703573,0
+TPZ.US,D,20111125,000000,10.238,10.2968,10.238,10.2939,6896.0346033674,0
+TPZ.US,D,20111128,000000,10.4104,10.4294,10.1813,10.2477,48811.077469125,0
+TPZ.US,D,20111129,000000,10.2012,10.3868,10.2012,10.3677,16284.446352338,0
+TPZ.US,D,20111130,000000,10.5883,10.6366,10.4294,10.5042,37330.717119777,0
+TPZ.US,D,20111201,000000,10.5297,10.5297,10.4142,10.433,14537.98623293,0
+TPZ.US,D,20111202,000000,10.5362,10.541,10.4492,10.4492,13413.827995151,0
+TPZ.US,D,20111205,000000,10.5931,10.6196,10.5732,10.5931,12942.611290218,0
+TPZ.US,D,20111206,000000,10.6328,10.6366,10.5249,10.5695,19827.023956917,0
+TPZ.US,D,20111207,000000,10.5042,10.6149,10.4265,10.6149,23724.598899742,0
+TPZ.US,D,20111208,000000,10.6243,10.6366,10.6036,10.6186,19867.172465409,0
+TPZ.US,D,20111209,000000,10.6366,10.7284,10.6149,10.6338,39828.376963863,0
+TPZ.US,D,20111212,000000,10.5515,10.5515,10.4304,10.4831,18459.86158879,0
+TPZ.US,D,20111213,000000,10.5297,10.6338,10.3905,10.6186,107122.55989511,0
+TPZ.US,D,20111214,000000,10.5808,10.7124,10.4938,10.6422,56251.230016529,0
+TPZ.US,D,20111215,000000,10.753,10.753,10.435,10.5429,82069.890596043,0
+TPZ.US,D,20111216,000000,10.6186,10.6537,10.5703,10.629,19945.356402999,0
+TPZ.US,D,20111219,000000,10.7407,10.7578,10.5808,10.5836,27004.098119728,0
+TPZ.US,D,20111220,000000,10.7653,10.7701,10.6149,10.7047,42988.487198072,0
+TPZ.US,D,20111221,000000,10.6641,10.7739,10.5703,10.7095,54355.797799822,0
+TPZ.US,D,20111222,000000,10.7407,10.7967,10.5552,10.7786,71881.678296322,0
+TPZ.US,D,20111223,000000,10.8258,10.9659,10.7256,10.8335,41539.971273264,0
+TPZ.US,D,20111227,000000,10.8854,10.9035,10.7284,10.879,20371.141900955,0
+TPZ.US,D,20111228,000000,10.9035,10.9035,10.8544,10.876,5754.9717304339,0
+TPZ.US,D,20111229,000000,10.8022,10.822,10.753,10.8061,26164.149060486,0
+TPZ.US,D,20111230,000000,10.8713,10.9035,10.7786,10.9035,22389.13272253,0
+TPZ.US,D,20120103,000000,10.9423,11.0625,10.8647,10.8677,15690.671042531,0
+TPZ.US,D,20120104,000000,10.9291,10.9812,10.8258,10.9698,34068.122534944,0
+TPZ.US,D,20120105,000000,10.8903,11.0304,10.8903,11.0067,57482.098763721,0
+TPZ.US,D,20120106,000000,11.019,11.0995,10.9792,11.0028,37546.251217997,0
+TPZ.US,D,20120109,000000,11.0654,11.1316,11.0484,11.0985,22628.967233786,0
+TPZ.US,D,20120110,000000,11.2186,11.2244,11.0995,11.2206,32217.064985518,0
+TPZ.US,D,20120111,000000,11.2575,11.2575,11.0778,11.1619,57129.214504868,0
+TPZ.US,D,20120112,000000,11.2179,11.2179,11.1591,11.1638,14026.621019504,0
+TPZ.US,D,20120113,000000,11.1761,11.2121,11.1581,11.2121,22637.419551363,0
+TPZ.US,D,20120117,000000,11.3246,11.3379,11.2896,11.3077,18996.583754948,0
+TPZ.US,D,20120118,000000,11.3456,11.3456,11.2064,11.2499,25317.86076306,0
+TPZ.US,D,20120119,000000,11.3361,11.4459,11.2064,11.2206,44540.5440132,0
+TPZ.US,D,20120120,000000,11.2773,11.2821,11.1382,11.2745,26129.28325048,0
+TPZ.US,D,20120123,000000,11.1677,11.2064,11.1279,11.1677,38193.910052356,0
+TPZ.US,D,20120124,000000,11.2186,11.2186,11.0862,11.1677,26066.947408345,0
+TPZ.US,D,20120125,000000,11.2121,11.2537,11.1827,11.2537,19072.654613144,0
+TPZ.US,D,20120126,000000,11.2821,11.356,11.2679,11.3123,13212.028912994,0
+TPZ.US,D,20120127,000000,11.354,11.354,11.2131,11.2395,21429.79467751,0
+TPZ.US,D,20120130,000000,11.2301,11.2745,11.1988,11.2745,19335.732997738,0
+TPZ.US,D,20120131,000000,11.2329,11.3625,11.2329,11.2773,60354.830200302,0
+TPZ.US,D,20120201,000000,11.3634,11.3985,11.2821,11.3776,40660.930245227,0
+TPZ.US,D,20120202,000000,11.4127,11.4127,11.3274,11.3274,27006.211199122,0
+TPZ.US,D,20120203,000000,11.4336,11.4336,11.1742,11.357,87688.568705543,0
+TPZ.US,D,20120206,000000,11.2613,11.3048,11.2064,11.2423,36441.110694766,0
+TPZ.US,D,20120207,000000,11.3161,11.4581,11.2604,11.4581,36716.867555727,0
+TPZ.US,D,20120208,000000,11.357,11.3806,11.2764,11.3484,46347.226895344,0
+TPZ.US,D,20120209,000000,11.3853,11.3929,11.2925,11.2925,31120.376779865,0
+TPZ.US,D,20120210,000000,11.1969,11.3114,11.1004,11.3038,28986.166591601,0
+TPZ.US,D,20120213,000000,11.3853,11.3853,11.1988,11.2708,35670.893255537,0
+TPZ.US,D,20120214,000000,11.1913,11.3246,11.1638,11.3161,25215.376412436,0
+TPZ.US,D,20120215,000000,11.3417,11.3597,11.2452,11.3417,38283.715926615,0
+TPZ.US,D,20120216,000000,11.3379,11.357,11.2792,11.3379,40971.552916192,0
+TPZ.US,D,20120217,000000,11.3353,11.4487,11.3246,11.4336,23597.814136082,0
+TPZ.US,D,20120221,000000,11.4581,11.4581,11.3417,11.3853,27797.559432296,0
+TPZ.US,D,20120222,000000,11.3417,11.4052,11.3417,11.4052,12822.165764741,0
+TPZ.US,D,20120223,000000,11.3853,11.4581,11.3353,11.4581,20600.411015238,0
+TPZ.US,D,20120224,000000,11.4525,11.5869,11.4487,11.5869,35621.235889771,0
+TPZ.US,D,20120227,000000,11.5907,11.6125,11.4781,11.5254,73073.455074721,0
+TPZ.US,D,20120228,000000,11.5319,11.5775,11.3806,11.4194,50876.612577072,0
+TPZ.US,D,20120229,000000,11.4932,11.5027,11.3995,11.3995,57924.788896831,0
+TPZ.US,D,20120301,000000,11.3806,11.4781,11.3673,11.443,62328.446354599,0
+TPZ.US,D,20120302,000000,11.3711,11.4988,11.3711,11.4648,26847.730244548,0
+TPZ.US,D,20120305,000000,11.4004,11.5102,11.4004,11.4581,24541.304085648,0
+TPZ.US,D,20120306,000000,11.3711,11.4809,11.3711,11.4809,27309.438092208,0
+TPZ.US,D,20120307,000000,11.5529,11.5963,11.5244,11.5963,18579.250574568,0
+TPZ.US,D,20120308,000000,11.5679,11.6653,11.5679,11.654,20067.91500787,0
+TPZ.US,D,20120309,000000,11.6352,11.6996,11.5319,11.6599,28547.70261728,0
+TPZ.US,D,20120312,000000,11.5727,11.7298,11.4393,11.6599,43926.694449149,0
+TPZ.US,D,20120313,000000,11.5907,11.6928,11.4657,11.6398,67077.592293334,0
+TPZ.US,D,20120314,000000,11.6599,11.6599,11.5301,11.5301,29332.711612271,0
+TPZ.US,D,20120315,000000,11.5452,11.5623,11.3711,11.3919,51922.586877261,0
+TPZ.US,D,20120316,000000,11.4184,11.4516,11.1941,11.1941,48785.720516392,0
+TPZ.US,D,20120319,000000,11.1752,11.3068,11.1364,11.2423,35989.96824408,0
+TPZ.US,D,20120320,000000,11.2859,11.3019,11.0617,11.1279,60543.950806092,0
+TPZ.US,D,20120321,000000,11.1846,11.2056,11.0814,11.1534,24944.902249961,0
+TPZ.US,D,20120322,000000,11.1364,11.2056,11.1231,11.2056,13778.334190671,0
+TPZ.US,D,20120323,000000,11.2056,11.2859,11.1941,11.2423,36540.4254263,0
+TPZ.US,D,20120326,000000,11.2423,11.373,11.2423,11.3019,50555.424509136,0
+TPZ.US,D,20120327,000000,11.3019,11.3407,11.2537,11.2745,56305.113541084,0
+TPZ.US,D,20120328,000000,11.2585,11.3019,11.1941,11.2689,97837.689036468,0
+TPZ.US,D,20120329,000000,11.1667,11.2385,11.1156,11.1468,58534.412302093,0
+TPZ.US,D,20120330,000000,11.2301,11.2878,11.2244,11.2423,26917.461864561,0
+TPZ.US,D,20120402,000000,11.2782,11.3019,11.2206,11.3019,11773.021845461,0
+TPZ.US,D,20120403,000000,11.2802,11.3001,11.1288,11.2395,33015.808996572,0
+TPZ.US,D,20120404,000000,11.1742,11.3511,11.1742,11.3511,55222.160351493,0
+TPZ.US,D,20120405,000000,11.3511,11.3703,11.1439,11.1439,33378.202112698,0
+TPZ.US,D,20120409,000000,11.1732,11.2585,11.1534,11.2206,11508.886921171,0
+TPZ.US,D,20120410,000000,11.1572,11.1827,11.1572,11.1752,17719.22726108,0
+TPZ.US,D,20120411,000000,11.1382,11.2179,10.9812,11.2179,47315.017257945,0
+TPZ.US,D,20120412,000000,11.1628,11.2518,11.1544,11.2395,48557.507941805,0
+TPZ.US,D,20120413,000000,11.1913,11.2082,11.1241,11.1846,36898.592383638,0
+TPZ.US,D,20120416,000000,11.2131,11.2131,11.1336,11.1544,9807.858008742,0
+TPZ.US,D,20120417,000000,11.1591,11.2056,11.1136,11.2056,47584.43488072,0
+TPZ.US,D,20120418,000000,11.1686,11.2851,11.1439,11.2851,35021.121341782,0
+TPZ.US,D,20120419,000000,11.2604,11.3087,11.1913,11.2329,22708.207711074,0
+TPZ.US,D,20120420,000000,11.2851,11.2851,11.2179,11.2851,24584.62221323,0
+TPZ.US,D,20120423,000000,11.2802,11.3256,11.1913,11.2179,38608.073613643,0
+TPZ.US,D,20120424,000000,11.1591,11.2082,11.1382,11.1628,37463.841121619,0
+TPZ.US,D,20120425,000000,11.1742,11.2179,11.1591,11.2179,49038.233504013,0
+TPZ.US,D,20120426,000000,11.2262,11.2462,11.1382,11.2131,46178.1805438,0
+TPZ.US,D,20120427,000000,11.1336,11.2056,11.1241,11.1742,28887.908399765,0
+TPZ.US,D,20120430,000000,11.1336,11.2082,11.1241,11.1959,39252.562828911,0
+TPZ.US,D,20120501,000000,11.1221,11.2149,11.1221,11.2101,45552.70904308,0
+TPZ.US,D,20120502,000000,11.1382,11.2179,11.1382,11.1913,27912.722259287,0
+TPZ.US,D,20120503,000000,11.1562,11.1923,11.1221,11.1221,47722.841581047,0
+TPZ.US,D,20120504,000000,11.0389,11.1742,10.9689,11.1591,48274.355302967,0
+TPZ.US,D,20120507,000000,11.0645,11.0995,11.0238,11.0548,43766.100415181,0
+TPZ.US,D,20120508,000000,11.0067,11.0304,10.9574,10.9944,42532.062048897,0
+TPZ.US,D,20120509,000000,10.8977,10.911,10.7957,10.7957,71101.951999818,0
+TPZ.US,D,20120510,000000,10.911,11.001,10.8977,10.9745,36275.233962312,0
+TPZ.US,D,20120511,000000,10.9394,11.0843,10.9394,11.0389,19390.67306199,0
+TPZ.US,D,20120514,000000,11.0341,11.0389,10.9812,10.9944,19883.020560867,0
+TPZ.US,D,20120515,000000,10.9498,10.9745,10.8977,10.9148,16223.167049901,0
+TPZ.US,D,20120516,000000,10.9263,10.9745,10.8298,10.8401,37056.016798515,0
+TPZ.US,D,20120517,000000,10.8335,10.8401,10.7095,10.7275,43961.560259157,0
+TPZ.US,D,20120518,000000,10.6953,10.6953,10.4605,10.5155,62745.779534976,0
+TPZ.US,D,20120521,000000,10.4747,10.6688,10.4747,10.6461,47270.642590662,0
+TPZ.US,D,20120522,000000,10.7617,10.7766,10.6745,10.7001,74573.741444688,0
+TPZ.US,D,20120523,000000,10.7095,10.7341,10.5883,10.6641,64717.282609877,0
+TPZ.US,D,20120524,000000,10.7189,10.7189,10.6243,10.6527,26542.390272068,0
+TPZ.US,D,20120525,000000,10.7001,10.7455,10.6527,10.7322,19019.827628285,0
+TPZ.US,D,20120529,000000,10.8185,10.8185,10.6422,10.7388,17224.76668281,0
+TPZ.US,D,20120530,000000,10.7558,10.7558,10.6839,10.7322,9731.7871505465,0
+TPZ.US,D,20120531,000000,10.7484,10.7919,10.6158,10.7484,45102.623132089,0
+TPZ.US,D,20120601,000000,10.6092,10.6092,10.5146,10.6026,56484.7252896,0
+TPZ.US,D,20120604,000000,10.5495,10.5685,10.4256,10.5288,41648.794862072,0
+TPZ.US,D,20120605,000000,10.5106,10.5826,10.4946,10.5589,46785.690869665,0
+TPZ.US,D,20120606,000000,10.6461,10.7455,10.6461,10.7142,35143.679946654,0
+TPZ.US,D,20120607,000000,10.7843,10.8125,10.7617,10.7937,27722.545113798,0
+TPZ.US,D,20120608,000000,10.7967,10.8449,10.7691,10.8449,40646.138689466,0
+TPZ.US,D,20120611,000000,10.911,10.911,10.7653,10.8932,39798.793852343,0
+TPZ.US,D,20120612,000000,10.9604,11.0208,10.823,10.8667,24114.462047994,0
+TPZ.US,D,20120613,000000,10.8809,10.8997,10.807,10.8308,16672.196421194,0
+TPZ.US,D,20120614,000000,10.8741,10.8741,10.7275,10.7493,49081.551631596,0
+TPZ.US,D,20120615,000000,10.7843,10.8032,10.6196,10.6527,16550.69435602,0
+TPZ.US,D,20120618,000000,10.7105,10.807,10.5931,10.752,50158.165583003,0
+TPZ.US,D,20120619,000000,10.752,11.0654,10.752,11.0654,43719.612668508,0
+TPZ.US,D,20120620,000000,11.0171,11.0171,10.8637,10.9481,19672.769161131,0
+TPZ.US,D,20120621,000000,10.9357,11.0322,10.8308,10.9679,55948.003123443,0
+TPZ.US,D,20120622,000000,11.0077,11.0077,10.878,10.8845,17211.031666747,0
+TPZ.US,D,20120625,000000,10.8637,10.9423,10.8401,10.9233,60266.080865738,0
+TPZ.US,D,20120626,000000,10.9915,11.0001,10.9168,10.9745,24904.75374147,0
+TPZ.US,D,20120627,000000,10.9821,11.0617,10.9508,11.0001,32143.107206718,0
+TPZ.US,D,20120628,000000,11.0408,11.1619,11.0408,11.105,19002.92299313,0
+TPZ.US,D,20120629,000000,11.3333,11.3333,11.178,11.1988,37032.772925178,0
+TPZ.US,D,20120702,000000,11.2367,11.3107,11.0531,11.1903,28654.413126694,0
+TPZ.US,D,20120703,000000,11.1231,11.1667,10.9253,11.1667,13173.993483895,0
+TPZ.US,D,20120705,000000,11.1609,11.2518,11.1572,11.2367,35021.121341782,0
+TPZ.US,D,20120706,000000,11.1988,11.2367,11.1146,11.1742,12209.372740387,0
+TPZ.US,D,20120709,000000,11.1591,11.322,11.0681,11.2196,47204.080589743,0
+TPZ.US,D,20120710,000000,11.2367,11.2556,11.1354,11.1354,30601.615788561,0
+TPZ.US,D,20120711,000000,11.2036,11.2367,11.0937,11.2215,30755.870584345,0
+TPZ.US,D,20120712,000000,11.1033,11.2452,11.1033,11.2367,60957.057827682,0
+TPZ.US,D,20120713,000000,11.3001,11.3966,11.2954,11.3871,34494.964572597,0
+TPZ.US,D,20120716,000000,11.4194,11.4497,11.3796,11.4497,31807.12758302,0
+TPZ.US,D,20120717,000000,11.4099,11.654,11.4099,11.6275,67449.494266733,0
+TPZ.US,D,20120718,000000,11.5556,11.7772,11.5556,11.7411,30330.085086389,0
+TPZ.US,D,20120719,000000,11.7421,11.9085,11.6702,11.8766,42928.264435334,0
+TPZ.US,D,20120720,000000,11.8917,11.904,11.8063,11.8575,16995.497568526,0
+TPZ.US,D,20120723,000000,11.7023,12.06,11.7023,11.7279,72776.567419817,0
+TPZ.US,D,20120724,000000,11.798,11.867,11.6776,11.6776,37135.257275801,0
+TPZ.US,D,20120725,000000,11.7478,11.8387,11.3843,11.4336,95804.906659131,0
+TPZ.US,D,20120726,000000,11.5539,11.5869,11.3171,11.3711,45560.10482096,0
+TPZ.US,D,20120727,000000,11.4042,11.5377,11.3653,11.5377,19915.773291477,0
+TPZ.US,D,20120730,000000,11.5727,11.6275,11.3796,11.514,46113.731622272,0
+TPZ.US,D,20120731,000000,11.5869,11.6047,11.5283,11.5765,33971.977422502,0
+TPZ.US,D,20120801,000000,11.6569,11.6569,11.5481,11.5765,18356.320698468,0
+TPZ.US,D,20120802,000000,11.4837,11.6275,11.3995,11.5679,31470.091419625,0
+TPZ.US,D,20120803,000000,11.5869,11.6313,11.5765,11.5765,22270.800276449,0
+TPZ.US,D,20120806,000000,11.5679,11.6776,11.3711,11.4099,85242.679306616,0
+TPZ.US,D,20120807,000000,11.4099,11.5283,11.4099,11.497,25551.356036133,0
+TPZ.US,D,20120808,000000,11.3711,11.6125,11.3397,11.6087,24588.848372019,0
+TPZ.US,D,20120809,000000,11.514,11.6776,11.514,11.5519,35293.708583651,0
+TPZ.US,D,20120810,000000,11.4761,11.6609,11.4534,11.6352,17519.541258317,0
+TPZ.US,D,20120813,000000,11.6125,11.6125,11.4714,11.5027,22976.568794153,0
+TPZ.US,D,20120814,000000,11.4847,11.5698,11.4847,11.5254,20930.051400751,0
+TPZ.US,D,20120815,000000,11.5283,11.6125,11.4932,11.5519,12584.444332878,0
+TPZ.US,D,20120816,000000,11.5765,11.5765,11.5283,11.5283,19707.634971138,0
+TPZ.US,D,20120817,000000,11.5433,11.6125,11.5433,11.5811,27747.90206653,0
+TPZ.US,D,20120820,000000,11.6398,11.6398,11.5234,11.5481,21063.175402593,0
+TPZ.US,D,20120821,000000,11.5907,11.6313,11.5283,11.5556,18271.797522696,0
+TPZ.US,D,20120822,000000,11.5784,11.5831,11.4648,11.55,16858.147407895,0
+TPZ.US,D,20120823,000000,11.5063,11.5574,11.4818,11.5301,15501.55043674,0
+TPZ.US,D,20120824,000000,11.5539,11.5539,11.46,11.5063,17738.24497563,0
+TPZ.US,D,20120827,000000,11.5017,11.6067,11.4723,11.5992,14132.27498922,0
+TPZ.US,D,20120828,000000,11.5784,11.6389,11.5784,11.6067,26397.644333558,0
+TPZ.US,D,20120829,000000,11.6682,11.6682,11.5547,11.6067,14412.258008968,0
+TPZ.US,D,20120830,000000,11.5831,11.6389,11.5102,11.5102,27202.727582795,0
+TPZ.US,D,20120831,000000,11.6143,11.6267,11.4771,11.6143,30633.311979475,0
+TPZ.US,D,20120904,000000,11.5406,11.6389,11.5301,11.6106,25959.180359235,0
+TPZ.US,D,20120905,000000,11.5784,11.7081,11.5784,11.7081,24289.847637722,0
+TPZ.US,D,20120906,000000,11.7175,11.7781,11.653,11.6599,17250.123635542,0
+TPZ.US,D,20120907,000000,11.7411,11.7411,11.6267,11.6767,14266.45553076,0
+TPZ.US,D,20120910,000000,11.7042,11.7572,11.7042,11.7252,16405.948417511,0
+TPZ.US,D,20120911,000000,11.7572,11.763,11.5784,11.5992,34412.554476218,0
+TPZ.US,D,20120912,000000,11.5698,11.6067,11.5461,11.6067,24779.025517508,0
+TPZ.US,D,20120913,000000,11.6267,11.6476,11.5574,11.6067,25666.518863123,0
+TPZ.US,D,20120914,000000,11.55,11.6645,11.55,11.5784,51242.17531229,0
+TPZ.US,D,20120917,000000,11.55,11.5898,11.55,11.5547,25987.706931059,0
+TPZ.US,D,20120918,000000,11.5574,11.6352,11.5539,11.6352,13671.623681259,0
+TPZ.US,D,20120919,000000,11.6996,11.6996,11.5652,11.6303,21685.477284223,0
+TPZ.US,D,20120920,000000,11.6503,11.6881,11.5539,11.5679,29709.896284157,0
+TPZ.US,D,20120921,000000,11.531,11.6796,11.531,11.6609,36473.863425378,0
+TPZ.US,D,20120924,000000,11.6909,11.6909,11.6012,11.6673,30101.872511803,0
+TPZ.US,D,20120925,000000,11.7336,11.7704,11.6012,11.6796,49466.132081363,0
+TPZ.US,D,20120926,000000,11.7498,11.8027,11.6958,11.7061,75231.965676019,0
+TPZ.US,D,20120927,000000,11.7534,11.7857,11.7336,11.7498,16190.414319289,0
+TPZ.US,D,20120928,000000,11.7753,11.8329,11.7204,11.7704,18601.43790821,0
+TPZ.US,D,20121001,000000,11.8406,11.8547,11.7032,11.7146,20849.754383767,0
+TPZ.US,D,20121002,000000,11.7204,11.7753,11.7204,11.7753,15424.423038848,0
+TPZ.US,D,20121003,000000,11.8358,11.85,11.7061,11.7601,41450.165399004,0
+TPZ.US,D,20121004,000000,11.7857,11.8027,11.7288,11.7288,20967.030290153,0
+TPZ.US,D,20121005,000000,11.7061,11.8329,11.6855,11.7753,27505.954475879,0
+TPZ.US,D,20121008,000000,11.7032,11.8063,11.7032,11.7431,21318.858009308,0
+TPZ.US,D,20121009,000000,11.7032,11.796,11.7032,11.7648,23405.5239112,0
+TPZ.US,D,20121010,000000,11.7392,11.7601,11.6609,11.7146,15081.047637271,0
+TPZ.US,D,20121011,000000,11.7905,11.7905,11.6609,11.6881,13161.31500753,0
+TPZ.US,D,20121012,000000,11.6609,11.6796,11.6362,11.6673,19580.850207478,0
+TPZ.US,D,20121015,000000,11.7288,11.7336,11.5963,11.6609,24883.622947526,0
+TPZ.US,D,20121016,000000,11.6881,11.796,11.6881,11.7704,20950.125654998,0
+TPZ.US,D,20121017,000000,11.8235,11.8235,11.7204,11.7753,36477.033044469,0
+TPZ.US,D,20121018,000000,11.8235,11.8235,11.7204,11.7498,8549.5192294238,0
+TPZ.US,D,20121019,000000,11.7753,11.796,11.5811,11.6635,26847.730244548,0
+TPZ.US,D,20121022,000000,11.6863,11.7184,11.6625,11.7184,16482.019275705,0
+TPZ.US,D,20121023,000000,11.6863,11.6863,11.603,11.6625,36462.241488711,0
+TPZ.US,D,20121024,000000,11.7259,11.7582,11.621,11.7042,41529.405876293,0
+TPZ.US,D,20121025,000000,11.779,11.8019,11.6732,11.7847,42556.362461932,0
+TPZ.US,D,20121026,000000,11.7847,11.7847,11.6682,11.7639,28887.908399765,0
+TPZ.US,D,20121031,000000,11.8539,11.8821,11.7222,11.7222,26467.375953571,0
+TPZ.US,D,20121101,000000,11.8235,11.8491,11.798,11.8406,21594.614870266,0
+TPZ.US,D,20121102,000000,11.9049,11.9049,11.7525,11.7639,21184.677467766,0
+TPZ.US,D,20121105,000000,11.7582,11.7734,11.6599,11.6599,30143.077559993,0
+TPZ.US,D,20121106,000000,11.653,11.7184,11.6352,11.653,39682.574485656,0
+TPZ.US,D,20121107,000000,11.603,11.621,11.4364,11.5292,44772.982746575,0
+TPZ.US,D,20121108,000000,11.5319,11.5547,11.3776,11.4279,62020.993302722,0
+TPZ.US,D,20121109,000000,11.3353,11.4336,11.3191,11.4042,49147.057092819,0
+TPZ.US,D,20121112,000000,11.3703,11.4799,11.3019,11.3114,40577.463609152,0
+TPZ.US,D,20121113,000000,11.2329,11.2329,11.038,11.1667,99807.079031975,0
+TPZ.US,D,20121114,000000,11.1667,11.2196,11.0548,11.0548,38888.056633391,0
+TPZ.US,D,20121115,000000,11.0871,11.0871,10.6395,10.8155,102287.83424091,0
+TPZ.US,D,20121116,000000,10.7739,11.1846,10.7739,11.1742,78729.112073621,0
+TPZ.US,D,20121119,000000,11.2329,11.3825,11.2082,11.248,150500.91024143,0
+TPZ.US,D,20121120,000000,11.2348,11.2905,11.2159,11.2509,31398.24672022,0
+TPZ.US,D,20121121,000000,11.2945,11.3171,11.2708,11.3123,32074.432126403,0
+TPZ.US,D,20121123,000000,11.2708,11.426,11.2708,11.4081,18263.345205119,0
+TPZ.US,D,20121126,000000,11.2348,11.3475,11.2348,11.2878,63752.661866367,0
+TPZ.US,D,20121127,000000,11.3343,11.4383,11.3048,11.3853,35736.39871676,0
+TPZ.US,D,20121128,000000,11.3853,11.462,11.3343,11.4174,39178.605050111,0
+TPZ.US,D,20121129,000000,11.5283,11.5283,11.4667,11.5093,30464.26562793,0
+TPZ.US,D,20121130,000000,11.5983,11.653,11.5688,11.6426,49683.779258977,0
+TPZ.US,D,20121203,000000,11.7136,11.7421,11.5539,11.6135,55363.736670914,0
+TPZ.US,D,20121204,000000,11.6682,11.6863,11.5539,11.6466,49834.864435673,0
+TPZ.US,D,20121205,000000,11.5283,11.5519,11.4174,11.4317,41889.685913024,0
+TPZ.US,D,20121206,000000,11.4743,11.5481,11.4174,11.4704,65713.599544298,0
+TPZ.US,D,20121207,000000,11.443,11.4704,11.337,11.4317,43746.026160936,0
+TPZ.US,D,20121210,000000,11.4487,11.5319,11.4487,11.4837,20267.601010632,0
+TPZ.US,D,20121211,000000,11.4704,11.6096,11.4174,11.6096,39044.42450857,0
+TPZ.US,D,20121212,000000,11.69,11.7743,11.5916,11.6381,46908.249474537,0
+TPZ.US,D,20121213,000000,11.7375,11.7478,11.6303,11.7478,50822.729052518,0
+TPZ.US,D,20121214,000000,11.7743,11.7905,11.5889,11.6732,52585.037267382,0
+TPZ.US,D,20121217,000000,11.6599,11.69,11.5688,11.5775,55571.874991255,0
+TPZ.US,D,20121218,000000,11.5186,11.6135,11.4383,11.5775,27203.784122492,0
+TPZ.US,D,20121219,000000,11.6503,11.7042,11.5661,11.7042,42693.712622563,0
+TPZ.US,D,20121220,000000,11.6275,11.8122,11.6275,11.763,49984.893072669,0
+TPZ.US,D,20121221,000000,11.7355,11.8575,11.7355,11.7932,76470.230201093,0
+TPZ.US,D,20121224,000000,11.8406,11.8926,11.8036,11.8926,13162.371547228,0
+TPZ.US,D,20121226,000000,11.9371,12.0005,11.867,11.8926,18995.527215251,0
+TPZ.US,D,20121227,000000,11.9646,11.9646,11.8575,11.8623,35094.022580886,0
+TPZ.US,D,20121228,000000,11.779,11.8784,11.7119,11.7222,41512.501241138,0
+TPZ.US,D,20121231,000000,11.7827,11.8481,11.617,11.6635,30415.66480186,0
+TPZ.US,D,20130102,000000,11.8926,11.8926,11.7355,11.831,50852.312164037,0
+TPZ.US,D,20130103,000000,11.8481,11.9788,11.8226,11.974,29687.708950517,0
+TPZ.US,D,20130104,000000,12.0044,12.1879,11.9683,12.1766,30584.711153405,0
+TPZ.US,D,20130107,000000,12.2333,12.2675,12.1529,12.2143,42819.440846527,0
+TPZ.US,D,20130108,000000,12.1813,12.2552,12.117,12.1766,34285.769712559,0
+TPZ.US,D,20130109,000000,12.1083,12.1813,12.0876,12.1339,39527.263150172,0
+TPZ.US,D,20130110,000000,12.1936,12.2675,12.1813,12.2522,21054.723085018,0
+TPZ.US,D,20130111,000000,12.2229,12.3422,12.1983,12.3422,42335.545665227,0
+TPZ.US,D,20130114,000000,12.3525,12.4235,12.3487,12.4235,12633.045158949,0
+TPZ.US,D,20130115,000000,12.4784,12.5117,12.4586,12.4955,34656.615146262,0
+TPZ.US,D,20130116,000000,12.524,12.6554,12.524,12.5266,51635.208079634,0
+TPZ.US,D,20130117,000000,12.6412,12.6412,12.5266,12.5683,33170.063792357,0
+TPZ.US,D,20130118,000000,12.6554,12.682,12.4784,12.6622,40471.809639435,0
+TPZ.US,D,20130122,000000,12.6393,12.7247,12.6393,12.6564,26053.212392283,0
+TPZ.US,D,20130123,000000,12.6781,12.7124,12.6422,12.7124,39742.797248393,0
+TPZ.US,D,20130124,000000,12.7056,12.7567,12.6517,12.6517,31456.356403563,0
+TPZ.US,D,20130125,000000,12.6147,12.6781,12.575,12.6441,7095.7206061307,0
+TPZ.US,D,20130128,000000,12.6564,12.6829,12.4784,12.6063,48720.215055168,0
+TPZ.US,D,20130129,000000,12.6735,12.6735,12.4794,12.4955,44600.766775939,0
+TPZ.US,D,20130130,000000,12.5135,12.5135,12.4095,12.4095,21877.767509104,0
+TPZ.US,D,20130131,000000,12.4548,12.4889,12.3848,12.4784,43030.748785958,0
+TPZ.US,D,20130201,000000,12.4331,12.6299,12.4331,12.4709,36881.687748483,0
+TPZ.US,D,20130204,000000,12.5266,12.5266,12.3309,12.3477,40941.969804671,0
+TPZ.US,D,20130205,000000,12.3073,12.3073,12.1974,12.2891,49875.012944165,0
+TPZ.US,D,20130206,000000,12.2115,12.3565,12.1699,12.2967,29160.495641633,0
+TPZ.US,D,20130207,000000,12.2967,12.326,12.2854,12.326,16092.156127454,0
+TPZ.US,D,20130208,000000,12.3309,12.3412,12.2655,12.2711,21678.081506342,0
+TPZ.US,D,20130211,000000,12.2967,12.3412,12.2655,12.3412,5882.8130337903,0
+TPZ.US,D,20130212,000000,12.294,12.3363,12.2758,12.3363,22997.699588095,0
+TPZ.US,D,20130213,000000,12.3412,12.4095,12.2967,12.4057,22985.021111729,0
+TPZ.US,D,20130214,000000,12.3309,12.4057,12.3073,12.3811,16266.485177485,0
+TPZ.US,D,20130215,000000,12.3848,12.4007,12.294,12.3363,22396.528500411,0
+TPZ.US,D,20130219,000000,12.3884,12.4624,12.3063,12.3934,45957.363747092,0
+TPZ.US,D,20130220,000000,12.3442,12.4085,12.2994,12.3196,28674.487380939,0
+TPZ.US,D,20130221,000000,12.3196,12.361,12.2257,12.2617,27024.172373975,0
+TPZ.US,D,20130222,000000,12.2532,12.3196,12.2333,12.3117,26242.332998076,0
+TPZ.US,D,20130225,000000,12.3196,12.3329,12.1624,12.2163,36224.520056849,0
+TPZ.US,D,20130226,000000,12.1652,12.2069,12.1585,12.1993,19202.608995895,0
+TPZ.US,D,20130227,000000,12.2296,12.3166,12.2143,12.2994,19436.104268967,0
+TPZ.US,D,20130228,000000,12.3678,12.3678,12.2871,12.3196,18207.348601168,0
+TPZ.US,D,20130301,000000,12.3196,12.328,12.2532,12.295,15769.911519819,0
+TPZ.US,D,20130304,000000,12.2532,12.2994,12.2389,12.2562,17171.939697951,0
+TPZ.US,D,20130305,000000,12.3329,12.3733,12.324,12.3506,28383.938964221,0
+TPZ.US,D,20130306,000000,12.295,12.3733,12.295,12.3117,15571.282056754,0
+TPZ.US,D,20130307,000000,12.3091,12.3166,12.2788,12.3063,25860.9221674,0
+TPZ.US,D,20130308,000000,12.3091,12.3393,12.2143,12.2617,37847.365031686,0
+TPZ.US,D,20130311,000000,12.2994,12.2994,12.2143,12.2143,15027.164112716,0
+TPZ.US,D,20130312,000000,12.1652,12.295,12.1652,12.2389,36111.470309252,0
+TPZ.US,D,20130313,000000,12.2389,12.2921,12.2143,12.2788,25016.74694937,0
+TPZ.US,D,20130314,000000,12.2438,12.3545,12.2438,12.3506,10677.390179505,0
+TPZ.US,D,20130315,000000,12.2731,12.3117,12.203,12.203,30431.512897318,0
+TPZ.US,D,20130318,000000,12.2143,12.2532,12.2143,12.2143,64250.292063731,0
+TPZ.US,D,20130319,000000,12.2645,12.2967,12.2106,12.2315,33002.073980509,0
+TPZ.US,D,20130320,000000,12.3231,12.3422,12.2286,12.3309,14581.304360514,0
+TPZ.US,D,20130321,000000,12.3658,12.5231,12.3363,12.4965,33769.121800648,0
+TPZ.US,D,20130322,000000,12.5117,12.5427,12.3707,12.435,9532.1011477831,0
+TPZ.US,D,20130325,000000,12.503,12.5231,12.3137,12.3575,22551.839835894,0
+TPZ.US,D,20130326,000000,12.361,12.4916,12.294,12.3575,39941.42671146,0
+TPZ.US,D,20130327,000000,12.3865,12.4017,12.3073,12.3707,41407.903811119,0
+TPZ.US,D,20130328,000000,12.4017,12.4671,12.3525,12.4671,34459.042222893,0
+TPZ.US,D,20130401,000000,12.4671,12.5078,12.435,12.4406,20609.919872511,0
+TPZ.US,D,20130402,000000,12.5211,12.5211,12.3422,12.4916,31492.278753267,0
+TPZ.US,D,20130403,000000,12.503,12.5665,12.4303,12.4813,38408.387610881,0
+TPZ.US,D,20130404,000000,12.5258,12.559,12.3924,12.4386,29067.520148284,0
+TPZ.US,D,20130405,000000,12.398,12.4965,12.3487,12.4965,27399.243966467,0
+TPZ.US,D,20130408,000000,12.5172,12.6129,12.5172,12.5987,26593.104177533,0
+TPZ.US,D,20130409,000000,12.5467,12.646,12.5467,12.646,20115.459294242,0
+TPZ.US,D,20130410,000000,12.6393,12.6858,12.5117,12.5231,35862.126940725,0
+TPZ.US,D,20130411,000000,12.5258,12.593,12.45,12.4558,81112.665630415,0
+TPZ.US,D,20130412,000000,12.4453,12.4813,12.2106,12.2758,119930.99064378,0
+TPZ.US,D,20130415,000000,12.2817,12.2854,12.169,12.169,41160.673521985,0
+TPZ.US,D,20130416,000000,12.2202,12.3309,12.1634,12.2512,67747.438461333,0
+TPZ.US,D,20130417,000000,12.2854,12.2854,12.1727,12.2315,31556.727674793,0
+TPZ.US,D,20130418,000000,12.1727,12.2854,12.1727,12.2202,47247.398717327,0
+TPZ.US,D,20130419,000000,12.2798,12.4235,12.2502,12.3688,36066.039102274,0
+TPZ.US,D,20130422,000000,12.3594,12.4719,12.3594,12.4007,22920.572190203,0
+TPZ.US,D,20130423,000000,12.4596,12.5276,12.4482,12.5117,40901.82129618,0
+TPZ.US,D,20130424,000000,12.559,12.6129,12.5153,12.5987,28957.64001978,0
+TPZ.US,D,20130425,000000,12.6279,12.6858,12.5153,12.5153,29062.237449797,0
+TPZ.US,D,20130426,000000,12.4803,12.5457,12.4331,12.4719,21904.181001533,0
+TPZ.US,D,20130429,000000,12.4199,12.5389,12.4199,12.5389,27288.307298264,0
+TPZ.US,D,20130430,000000,12.646,12.646,12.5117,12.5457,22266.574117659,0
+TPZ.US,D,20130501,000000,12.4396,12.5068,12.3073,12.4368,58211.111154761,0
+TPZ.US,D,20130502,000000,12.4331,12.5276,12.4331,12.4368,39564.242039573,0
+TPZ.US,D,20130503,000000,12.4368,12.6091,12.4095,12.5891,27198.501424006,0
+TPZ.US,D,20130506,000000,12.5201,12.5249,12.4293,12.5153,40647.195229162,0
+TPZ.US,D,20130507,000000,12.4652,12.5231,12.4293,12.4955,35059.156770882,0
+TPZ.US,D,20130508,000000,12.4652,12.6233,12.4396,12.6091,51978.583481211,0
+TPZ.US,D,20130509,000000,12.6091,12.6412,12.4852,12.6279,54744.604408378,0
+TPZ.US,D,20130510,000000,12.6508,12.7567,12.6412,12.6771,35048.59137391,0
+TPZ.US,D,20130513,000000,12.7351,12.7975,12.6771,12.6771,33666.637450023,0
+TPZ.US,D,20130514,000000,12.7169,12.7842,12.7169,12.7282,47918.301425023,0
+TPZ.US,D,20130515,000000,12.7282,12.7926,12.6412,12.7567,31264.06617868,0
+TPZ.US,D,20130516,000000,12.7926,12.8806,12.751,12.8806,45127.980084822,0
+TPZ.US,D,20130517,000000,12.8182,12.9346,12.8049,12.9205,46242.629465327,0
+TPZ.US,D,20130520,000000,12.9547,13.0984,12.9053,13.0984,32049.075173669,0
+TPZ.US,D,20130521,000000,13.0861,13.1628,13.0143,13.0946,44064.044609781,0
+TPZ.US,D,20130522,000000,13.0671,13.1892,13,13.0408,30786.510235564,0
+TPZ.US,D,20130523,000000,13.0143,13.0303,12.9375,13.0057,28774.85865217,0
+TPZ.US,D,20130524,000000,13.0408,13.0444,12.9724,13.0226,19998.183387857,0
+TPZ.US,D,20130528,000000,13.228,13.228,12.9819,13.0615,46937.832586058,0
+TPZ.US,D,20130529,000000,13.0671,13.09,12.7975,12.8013,34846.792291752,0
+TPZ.US,D,20130530,000000,12.8638,12.8638,12.6346,12.7643,25074.856632714,0
+TPZ.US,D,20130531,000000,12.8437,12.8722,12.6402,12.6402,46626.153375394,0
+TPZ.US,D,20130603,000000,12.7085,12.7085,12.328,12.4435,58890.466180035,0
+TPZ.US,D,20130604,000000,12.3791,12.4898,12.0942,12.1614,62225.962003972,0
+TPZ.US,D,20130605,000000,13.2575,13.9644,11.9523,12.027,31629.628913896,0
+TPZ.US,D,20130606,000000,12.044,12.3196,11.9665,12.3196,41141.655807434,0
+TPZ.US,D,20130607,000000,12.5231,12.592,12.4435,12.5201,26188.44947352,0
+TPZ.US,D,20130610,000000,12.5618,12.5846,12.2863,12.3196,25083.308950289,0
+TPZ.US,D,20130611,000000,12.328,12.361,12.1142,12.3053,25710.893530404,0
+TPZ.US,D,20130612,000000,12.4273,12.4435,12.1311,12.1388,52687.521618006,0
+TPZ.US,D,20130613,000000,12.222,12.2863,11.9626,12.1614,111117.33649007,0
+TPZ.US,D,20130614,000000,12.204,12.3083,12.1434,12.2985,53231.639562044,0
+TPZ.US,D,20130617,000000,12.4586,12.4784,12.3329,12.4435,25131.909776359,0
+TPZ.US,D,20130618,000000,12.5022,12.5231,12.384,12.4473,49637.291512304,0
+TPZ.US,D,20130619,000000,12.4756,12.4794,12.2931,12.3914,41304.362920797,0
+TPZ.US,D,20130620,000000,12.3811,12.3865,11.9173,12.0364,50822.729052518,0
+TPZ.US,D,20130621,000000,12.1501,12.2163,12.0024,12.1644,51473.557505968,0
+TPZ.US,D,20130624,000000,12.1398,12.1398,11.7857,11.867,44379.949979232,0
+TPZ.US,D,20130625,000000,12.0317,12.0555,11.9267,12.027,24800.156311452,0
+TPZ.US,D,20130626,000000,12.0555,12.1699,11.993,12.1699,32490.708767083,0
+TPZ.US,D,20130627,000000,12.2257,12.3299,12.096,12.1188,39512.471594413,0
+TPZ.US,D,20130628,000000,12.1898,12.2143,11.8954,12.1378,80811.551816724,0
+TPZ.US,D,20130701,000000,12.2163,12.2931,12.1757,12.2143,27950.757688384,0
+TPZ.US,D,20130702,000000,12.1974,12.2333,12.0827,12.0827,33567.32271849,0
+TPZ.US,D,20130703,000000,12.1151,12.1188,11.9324,11.9862,28394.504361192,0
+TPZ.US,D,20130705,000000,12.0801,12.0801,11.9361,12.0555,48280.694541149,0
+TPZ.US,D,20130708,000000,12.1018,12.1757,12.0477,12.1188,50400.113173653,0
+TPZ.US,D,20130709,000000,12.187,12.2881,12.187,12.2798,20313.03221761,0
+TPZ.US,D,20130710,000000,12.3215,12.3215,12.2502,12.2798,20267.601010632,0
+TPZ.US,D,20130711,000000,12.3354,12.4756,12.3354,12.4756,25291.447270632,0
+TPZ.US,D,20130712,000000,12.4756,12.6535,12.4756,12.5126,22876.197522921,0
+TPZ.US,D,20130715,000000,12.561,12.561,12.4208,12.4926,29341.163929848,0
+TPZ.US,D,20130716,000000,12.5427,12.5816,12.3648,12.4112,27935.966132624,0
+TPZ.US,D,20130717,000000,12.6063,12.6063,12.4066,12.417,17207.862047655,0
+TPZ.US,D,20130718,000000,12.5126,12.5126,12.3215,12.4017,91434.001931978,0
+TPZ.US,D,20130719,000000,12.4794,12.5126,12.325,12.4112,30451.587151563,0
+TPZ.US,D,20130722,000000,12.4586,12.4719,12.3083,12.4037,58604.143922107,0
+TPZ.US,D,20130723,000000,12.4784,12.5389,12.3319,12.4368,62030.502159996,0
+TPZ.US,D,20130724,000000,12.4803,12.5334,12.4095,12.4652,53204.169529917,0
+TPZ.US,D,20130725,000000,12.4955,12.6252,12.3781,12.5674,39168.039653138,0
+TPZ.US,D,20130726,000000,12.5334,12.6479,12.4235,12.6063,38287.942085404,0
+TPZ.US,D,20130729,000000,12.6063,12.6764,12.384,12.3944,25907.409914075,0
+TPZ.US,D,20130730,000000,12.4719,12.5618,12.384,12.559,32954.529694136,0
+TPZ.US,D,20130731,000000,12.5742,12.5996,12.4273,12.4709,24639.562277483,0
+TPZ.US,D,20130801,000000,12.5389,12.5865,12.3678,12.4784,31826.145297569,0
+TPZ.US,D,20130802,000000,12.4473,12.6402,12.4473,12.5427,28250.814962378,0
+TPZ.US,D,20130805,000000,12.5427,12.5865,12.4803,12.4803,26592.047637835,0
+TPZ.US,D,20130806,000000,12.5618,12.6432,12.4548,12.556,20934.27755954,0
+TPZ.US,D,20130807,000000,12.5477,12.5618,12.4473,12.4898,28703.013952763,0
+TPZ.US,D,20130808,000000,12.5901,12.5901,12.4586,12.4898,21819.657825761,0
+TPZ.US,D,20130809,000000,12.4955,12.6204,12.4586,12.5618,22160.920147944,0
+TPZ.US,D,20130812,000000,12.6525,12.6525,12.4548,12.4548,19202.608995895,0
+TPZ.US,D,20130813,000000,12.559,12.559,12.4273,12.4586,13030.304085083,0
+TPZ.US,D,20130814,000000,12.6147,12.6147,12.418,12.4235,14293.925562886,0
+TPZ.US,D,20130815,000000,12.4235,12.4898,12.326,12.361,28414.578615437,0
+TPZ.US,D,20130816,000000,12.5022,12.5022,12.3117,12.3535,15048.294906659,0
+TPZ.US,D,20130819,000000,12.4368,12.4955,12.2703,12.4955,20063.68884908,0
+TPZ.US,D,20130820,000000,12.5674,12.5674,12.2854,12.361,15292.355576703,0
+TPZ.US,D,20130821,000000,12.3811,12.4425,12.1293,12.3073,27152.01367733,0
+TPZ.US,D,20130822,000000,12.3176,12.5532,12.2011,12.5532,21780.565856966,0
+TPZ.US,D,20130823,000000,12.4519,12.5618,12.4519,12.5249,4790.3509869263,0
+TPZ.US,D,20130826,000000,12.593,12.593,12.4425,12.4624,21212.147499895,0
+TPZ.US,D,20130827,000000,12.4066,12.5135,12.398,12.4017,13589.213584879,0
+TPZ.US,D,20130828,000000,12.4794,12.5117,12.1293,12.31,48686.405784857,0
+TPZ.US,D,20130829,000000,12.325,12.4567,12.3004,12.3412,13673.736760652,0
+TPZ.US,D,20130830,000000,12.417,12.417,12.2371,12.2836,16490.471593283,0
+TPZ.US,D,20130903,000000,12.3601,12.4775,12.1954,12.2607,15880.848188021,0
+TPZ.US,D,20130904,000000,12.2721,12.2721,12.1511,12.1575,14701.74988599,0
+TPZ.US,D,20130905,000000,12.2315,12.2475,12.1699,12.2202,15206.775861234,0
+TPZ.US,D,20130906,000000,12.2731,12.2731,12.1112,12.1634,12588.670491668,0
+TPZ.US,D,20130909,000000,12.2522,12.4312,12.0582,12.0582,71107.234698304,0
+TPZ.US,D,20130910,000000,12.0413,12.1462,11.9806,11.9844,30355.442039122,0
+TPZ.US,D,20130911,000000,12.061,12.061,11.8575,11.9816,28939.678844926,0
+TPZ.US,D,20130912,000000,12.025,12.025,11.8613,11.9022,13997.037907984,0
+TPZ.US,D,20130913,000000,11.9049,12.0176,11.7753,11.8491,31089.737128648,0
+TPZ.US,D,20130916,000000,11.867,11.9208,11.8283,11.8821,18586.646352449,0
+TPZ.US,D,20130917,000000,11.9513,11.9806,11.6125,11.7411,38082.973384155,0
+TPZ.US,D,20130918,000000,11.6968,11.9115,11.584,11.8491,61863.568887846,0
+TPZ.US,D,20130919,000000,11.868,12.0846,11.7591,11.7591,38783.459203372,0
+TPZ.US,D,20130920,000000,11.8784,11.9617,11.6653,11.9617,39955.161727523,0
+TPZ.US,D,20130923,000000,11.9341,11.9341,11.7857,11.9049,21184.677467766,0
+TPZ.US,D,20130924,000000,11.8406,11.9341,11.8255,11.8954,30802.358331021,0
+TPZ.US,D,20130925,000000,11.8653,11.9844,11.8653,11.9049,19750.953098721,0
+TPZ.US,D,20130926,000000,11.8917,11.9977,11.831,11.8491,22399.698119502,0
+TPZ.US,D,20130927,000000,11.8178,11.9324,11.8178,11.8613,31630.685453596,0
+TPZ.US,D,20130930,000000,11.8491,11.9427,11.8122,11.9296,23223.799083288,0
+TPZ.US,D,20131001,000000,11.8255,11.9977,11.8255,11.9656,70088.730430242,0
+TPZ.US,D,20131002,000000,11.8539,11.9173,11.8452,11.9173,15527.963929169,0
+TPZ.US,D,20131003,000000,11.8539,11.9173,11.7525,11.8784,44522.58283835,0
+TPZ.US,D,20131004,000000,11.8423,11.9324,11.8423,11.8849,17991.814502947,0
+TPZ.US,D,20131007,000000,11.8406,11.8831,11.8063,11.8063,25505.924829154,0
+TPZ.US,D,20131008,000000,11.7591,11.8491,11.7307,11.7478,30039.53666967,0
+TPZ.US,D,20131009,000000,11.6881,11.8036,11.617,11.6881,41250.479396243,0
+TPZ.US,D,20131010,000000,11.7061,11.7809,11.6909,11.7525,26593.104177533,0
+TPZ.US,D,20131011,000000,11.7032,11.7525,11.6776,11.7478,39587.485912911,0
+TPZ.US,D,20131014,000000,11.6928,11.7498,11.6303,11.6928,41787.201562399,0
+TPZ.US,D,20131015,000000,11.619,11.7136,11.586,11.6057,89203.646631271,0
+TPZ.US,D,20131016,000000,11.6087,11.7232,11.6057,11.6855,49911.991833564,0
+TPZ.US,D,20131017,000000,11.619,11.8055,11.619,11.798,42673.638368318,0
+TPZ.US,D,20131018,000000,11.8539,11.8831,11.7591,11.8604,56857.683802697,0
+TPZ.US,D,20131021,000000,11.8899,11.8899,11.8235,11.8718,56210.024968338,0
+TPZ.US,D,20131022,000000,11.9076,12.0477,11.8178,11.9957,51138.634421967,0
+TPZ.US,D,20131023,000000,12.0345,12.0629,11.9597,12.0345,23856.666361887,0
+TPZ.US,D,20131024,000000,12.0713,12.1398,12.0176,12.1235,20435.59082248,0
+TPZ.US,D,20131025,000000,12.095,12.1398,12.06,12.06,28633.282332749,0
+TPZ.US,D,20131028,000000,12.095,12.1511,12.0555,12.0555,19170.912804979,0
+TPZ.US,D,20131029,000000,12.0555,12.1235,12.0555,12.0791,34357.614411966,0
+TPZ.US,D,20131030,000000,12.0762,12.095,12.06,12.0791,46275.382195938,0
+TPZ.US,D,20131031,000000,12.1368,12.1766,12.0819,12.1112,42577.493255876,0
+TPZ.US,D,20131101,000000,12.0819,12.1946,12.0819,12.1235,37814.612301075,0
+TPZ.US,D,20131104,000000,12.0762,12.1879,11.9957,12.1188,25857.752548309,0
+TPZ.US,D,20131105,000000,12.06,12.1151,12.0506,12.0762,45879.179809503,0
+TPZ.US,D,20131106,000000,12.0431,12.1235,12.0345,12.0345,77061.892431501,0
+TPZ.US,D,20131107,000000,12.025,12.025,11.8899,11.9208,50615.647271874,0
+TPZ.US,D,20131108,000000,11.8462,11.9182,11.7827,11.867,56889.379993614,0
+TPZ.US,D,20131111,000000,11.8178,11.8849,11.7932,11.8273,29983.540065722,0
+TPZ.US,D,20131112,000000,11.7895,11.8462,11.7042,11.798,52263.849199444,0
+TPZ.US,D,20131113,000000,11.7136,11.7724,11.7136,11.7544,26663.892337242,0
+TPZ.US,D,20131114,000000,11.8575,11.8575,11.7232,11.8132,39576.920515941,0
+TPZ.US,D,20131115,000000,11.9182,11.9277,11.8423,11.852,49684.835798675,0
+TPZ.US,D,20131118,000000,11.9076,11.9144,11.8055,11.8273,31254.557321404,0
+TPZ.US,D,20131119,000000,11.8831,11.8831,11.7544,11.8235,54445.60367408,0
+TPZ.US,D,20131120,000000,11.8889,11.9455,11.8255,11.8972,44522.58283835,0
+TPZ.US,D,20131121,000000,11.8349,11.9778,11.8349,11.9674,39305.389813769,0
+TPZ.US,D,20131122,000000,11.9938,11.9938,11.9267,11.9626,33708.899037909,0
+TPZ.US,D,20131125,000000,11.9778,12.0876,11.9778,11.9938,20526.453236436,0
+TPZ.US,D,20131126,000000,12.0506,12.0753,11.9523,12.0696,40063.985316331,0
+TPZ.US,D,20131127,000000,12.132,12.1614,12.0336,12.0819,41177.578157139,0
+TPZ.US,D,20131129,000000,12.1699,12.1936,11.9872,12.0876,31801.844884535,0
+TPZ.US,D,20131202,000000,12.0336,12.2087,11.9626,12.1142,25845.074071942,0
+TPZ.US,D,20131203,000000,12.1614,12.1614,12.0373,12.062,24291.960717116,0
+TPZ.US,D,20131204,000000,12.0696,12.0696,11.9361,12.0194,25625.313814934,0
+TPZ.US,D,20131205,000000,12.025,12.0468,11.9938,12.028,16694.383754835,0
+TPZ.US,D,20131206,000000,12.0999,12.0999,11.9674,12.0176,22350.040753736,0
+TPZ.US,D,20131209,000000,12.0696,12.0696,11.9361,11.9872,25971.858835603,0
+TPZ.US,D,20131210,000000,12.028,12.0431,11.9455,11.9711,17948.496375365,0
+TPZ.US,D,20131211,000000,12.0336,12.0373,11.9674,12.0176,26342.704269306,0
+TPZ.US,D,20131212,000000,11.9995,11.9995,11.939,11.9674,19419.199633812,0
+TPZ.US,D,20131213,000000,11.9455,11.9578,11.8756,11.9173,47232.607161565,0
+TPZ.US,D,20131216,000000,11.9872,11.9872,11.8662,11.9578,10979.560532892,0
+TPZ.US,D,20131217,000000,12.0194,12.0194,11.8122,11.9173,51555.967602347,0
+TPZ.US,D,20131218,000000,11.8972,11.9022,11.7799,11.8491,42897.624784115,0
+TPZ.US,D,20131219,000000,11.92,11.92,11.816,11.8452,32688.281690452,0
+TPZ.US,D,20131220,000000,11.9095,11.9759,11.867,11.9759,70150.009732677,0
+TPZ.US,D,20131223,000000,11.9759,12.1757,11.9617,12.1757,54934.781553866,0
+TPZ.US,D,20131224,000000,12.203,12.4794,12.203,12.4435,67201.207437901,0
+TPZ.US,D,20131226,000000,12.413,12.646,12.413,12.5324,97869.385227381,0
+TPZ.US,D,20131227,000000,12.6101,12.6101,12.4377,12.5266,60083.29949813,0
+TPZ.US,D,20131230,000000,12.5865,12.6262,12.524,12.5324,11186.642313536,0
+TPZ.US,D,20131231,000000,12.6262,12.6667,12.4322,12.6204,28778.028271261,0
+TPZ.US,D,20140102,000000,12.646,12.646,12.4435,12.4671,10606.602019796,0
+TPZ.US,D,20140103,000000,12.5447,12.5447,12.3575,12.4283,17986.531804462,0
+TPZ.US,D,20140106,000000,12.4926,12.5532,12.1757,12.325,27415.092061925,0
+TPZ.US,D,20140107,000000,12.4283,12.4283,12.2419,12.3176,53763.079029715,0
+TPZ.US,D,20140108,000000,12.325,12.325,12.2552,12.295,21159.320515035,0
+TPZ.US,D,20140109,000000,12.3884,12.3884,12.2306,12.2836,56730.89903904,0
+TPZ.US,D,20140110,000000,12.3477,12.3477,12.2465,12.3004,29972.974668749,0
+TPZ.US,D,20140113,000000,12.31,12.31,12.1879,12.2361,22941.702984146,0
+TPZ.US,D,20140114,000000,12.31,12.31,12.2248,12.2552,23164.632860246,0
+TPZ.US,D,20140115,000000,12.3127,12.3127,12.1879,12.3004,39393.082608633,0
+TPZ.US,D,20140116,000000,12.3412,12.3725,12.2863,12.3477,68626.479489372,0
+TPZ.US,D,20140117,000000,12.4037,12.4671,12.361,12.418,112301.71749058,0
+TPZ.US,D,20140121,000000,12.5181,12.5409,12.418,12.5409,17716.05764199,0
+TPZ.US,D,20140122,000000,12.5231,12.6583,12.5231,12.6034,21528.052869346,0
+TPZ.US,D,20140123,000000,12.5882,12.6441,12.5258,12.5389,20656.407619187,0
+TPZ.US,D,20140124,000000,12.5759,12.7369,12.3678,12.5117,62759.514551039,0
+TPZ.US,D,20140127,000000,12.5022,12.6243,12.3678,12.4303,34838.339974173,0
+TPZ.US,D,20140128,000000,12.4199,12.5117,12.3801,12.3904,25244.959523956,0
+TPZ.US,D,20140129,000000,12.4007,12.4057,12.3137,12.3506,35028.517119663,0
+TPZ.US,D,20140130,000000,12.361,12.4425,12.3432,12.4199,29486.966408056,0
+TPZ.US,D,20140131,000000,12.4199,12.4253,12.3137,12.4253,20285.562185483,0
+TPZ.US,D,20140203,000000,12.4519,12.4775,12.117,12.1398,38955.675174009,0
+TPZ.US,D,20140204,000000,12.3014,12.3904,12.2286,12.3904,55140.806794813,0
+TPZ.US,D,20140205,000000,12.4359,12.4463,12.3432,12.4303,31689.851676636,0
+TPZ.US,D,20140206,000000,12.4425,12.5258,12.4425,12.5258,11692.724828477,0
+TPZ.US,D,20140207,000000,12.5826,12.5826,12.5344,12.5693,11646.237081802,0
+TPZ.US,D,20140210,000000,12.6129,12.6129,12.4794,12.5344,9073.5629192155,0
+TPZ.US,D,20140211,000000,12.5344,12.6393,12.5231,12.5826,24090.161634958,0
+TPZ.US,D,20140212,000000,12.6479,12.6517,12.5487,12.5635,27498.558697999,0
+TPZ.US,D,20140213,000000,12.5911,12.6848,12.5911,12.6422,17427.622304665,0
+TPZ.US,D,20140214,000000,12.681,12.6848,12.6393,12.6517,18767.314640665,0
+TPZ.US,D,20140218,000000,12.7247,12.7247,12.6034,12.6082,18215.800918747,0
+TPZ.US,D,20140219,000000,12.6735,12.6943,12.559,12.6204,16348.895273863,0
+TPZ.US,D,20140220,000000,12.6735,12.7018,12.6327,12.7018,21509.035154796,0
+TPZ.US,D,20140221,000000,12.7018,12.7018,12.6667,12.6868,26580.425701166,0
+TPZ.US,D,20140224,000000,12.7018,12.7018,12.5266,12.5266,28952.357321293,0
+TPZ.US,D,20140225,000000,12.5409,12.6101,12.524,12.5865,21467.830106606,0
+TPZ.US,D,20140226,000000,12.6441,12.6441,12.5172,12.627,35338.08325093,0
+TPZ.US,D,20140227,000000,12.646,12.646,12.5126,12.5409,21053.66654532,0
+TPZ.US,D,20140228,000000,12.5939,12.6402,12.524,12.6393,43364.615330261,0
+TPZ.US,D,20140303,000000,12.627,12.6402,12.5865,12.6063,15394.839927328,0
+TPZ.US,D,20140304,000000,12.646,12.6839,12.5665,12.6204,28377.599726037,0
+TPZ.US,D,20140305,000000,12.559,12.6063,12.5266,12.5788,19809.062782064,0
+TPZ.US,D,20140306,000000,12.5996,12.6157,12.5618,12.5996,12310.800551316,0
+TPZ.US,D,20140307,000000,12.5996,12.6063,12.5172,12.559,13700.150253082,0
+TPZ.US,D,20140310,000000,12.5665,12.5788,12.4975,12.5314,18356.320698468,0
+TPZ.US,D,20140311,000000,12.5788,12.5788,12.5126,12.5373,20688.103810102,0
+TPZ.US,D,20140312,000000,12.5447,12.559,12.4813,12.5409,28388.165123009,0
+TPZ.US,D,20140313,000000,12.5733,12.5939,12.4548,12.5266,38069.238368092,0
+TPZ.US,D,20140314,000000,12.5266,12.5665,12.4916,12.5447,24230.681414681,0
+TPZ.US,D,20140317,000000,12.6402,12.6402,12.5447,12.6204,14610.887472034,0
+TPZ.US,D,20140318,000000,12.6393,12.7018,12.6327,12.6667,14026.621019504,0
+TPZ.US,D,20140319,000000,12.6943,12.7085,12.5996,12.6393,101125.64057403,0
+TPZ.US,D,20140320,000000,12.6991,12.7247,12.5286,12.5487,50335.664252127,0
+TPZ.US,D,20140321,000000,12.5911,12.7341,12.5911,12.6648,24006.694998883,0
+TPZ.US,D,20140324,000000,12.7247,12.7292,12.5389,12.5487,35912.840846187,0
+TPZ.US,D,20140325,000000,12.6034,12.6082,12.5334,12.6034,16106.947683213,0
+TPZ.US,D,20140326,000000,12.6129,12.6697,12.5968,12.6195,11233.130060211,0
+TPZ.US,D,20140327,000000,12.6129,12.681,12.575,12.6479,36079.774118338,0
+TPZ.US,D,20140328,000000,12.6479,12.6764,12.6289,12.6592,24897.357963591,0
+TPZ.US,D,20140331,000000,12.7124,12.7124,12.6479,12.6592,21930.594493964,0
+TPZ.US,D,20140401,000000,12.6858,12.6991,12.5683,12.6082,75056.580086291,0
+TPZ.US,D,20140402,000000,12.6356,12.681,12.5427,12.5816,76542.074900498,0
+TPZ.US,D,20140403,000000,12.5911,12.6034,12.5427,12.6034,30559.354200674,0
+TPZ.US,D,20140404,000000,12.6195,12.6592,12.575,12.5911,59115.50913553,0
+TPZ.US,D,20140407,000000,12.575,12.6289,12.5334,12.5683,43675.238001226,0
+TPZ.US,D,20140408,000000,12.557,12.6991,12.557,12.6991,60440.409915771,0
+TPZ.US,D,20140409,000000,12.6858,12.7484,12.6858,12.7292,19581.906747175,0
+TPZ.US,D,20140410,000000,12.7378,12.752,12.7124,12.7341,60440.409915771,0
+TPZ.US,D,20140411,000000,12.7247,12.7587,12.7124,12.7587,20153.494723339,0
+TPZ.US,D,20140414,000000,12.7926,12.8363,12.752,12.8363,13571.252410029,0
+TPZ.US,D,20140415,000000,12.8363,12.8437,12.8013,12.8437,37737.484903183,0
+TPZ.US,D,20140416,000000,12.8742,12.9469,12.8437,12.9016,23206.894448133,0
+TPZ.US,D,20140417,000000,12.911,12.9346,12.8628,12.9016,42841.628180166,0
+TPZ.US,D,20140421,000000,12.9242,12.9734,12.9043,12.9734,18585.589812753,0
+TPZ.US,D,20140422,000000,12.9793,13.07,12.9734,13.07,56890.43653331,0
+TPZ.US,D,20140423,000000,13.0625,13.2584,12.9819,13.2461,47150.197065187,0
+TPZ.US,D,20140424,000000,13.3305,13.4666,13.1987,13.4089,44163.359341313,0
+TPZ.US,D,20140425,000000,13.4089,13.5253,13.4089,13.4902,56065.279029828,0
+TPZ.US,D,20140428,000000,13.4978,13.6076,13.444,13.5015,35651.875540988,0
+TPZ.US,D,20140429,000000,13.5281,13.6076,13.4902,13.5934,43338.201837831,0
+TPZ.US,D,20140430,000000,13.5982,13.7306,13.5404,13.5849,74454.352458909,0
+TPZ.US,D,20140501,000000,13.5849,13.5849,13.4932,13.5509,54043.062049462,0
+TPZ.US,D,20140502,000000,13.5404,13.5849,13.4287,13.4363,62243.923178824,0
+TPZ.US,D,20140505,000000,13.3984,13.4818,13.2753,13.3378,73397.812761749,0
+TPZ.US,D,20140506,000000,13.3305,13.3984,13.2404,13.3984,86423.890688041,0
+TPZ.US,D,20140507,000000,13.4041,13.5612,13.3305,13.4723,130996.13089217,0
+TPZ.US,D,20140508,000000,13.4932,13.5811,13.3984,13.4618,55696.546675519,0
+TPZ.US,D,20140509,000000,13.4317,13.4317,13.2716,13.3227,30159.982195147,0
+TPZ.US,D,20140512,000000,13.3437,13.3437,13.2404,13.2989,35091.909501493,0
+TPZ.US,D,20140513,000000,13.2839,13.3605,13.2139,13.3605,46093.657368026,0
+TPZ.US,D,20140514,000000,13.3747,13.4618,13.2802,13.444,49172.414045552,0
+TPZ.US,D,20140515,000000,13.4932,13.5462,13.4117,13.4117,44484.54740925,0
+TPZ.US,D,20140516,000000,13.5347,13.7023,13.4723,13.6076,98521.270220531,0
+TPZ.US,D,20140519,000000,13.6153,13.6701,13.4978,13.6076,31734.226343916,0
+TPZ.US,D,20140520,000000,13.673,13.689,13.5083,13.583,21820.714365459,0
+TPZ.US,D,20140521,000000,13.5963,13.673,13.4961,13.673,27324.229647967,0
+TPZ.US,D,20140522,000000,13.7079,13.8005,13.6862,13.8005,31073.88903319,0
+TPZ.US,D,20140523,000000,13.8537,13.9294,13.7401,13.7912,32422.033686767,0
+TPZ.US,D,20140527,000000,13.8104,13.9266,13.6946,13.7912,27689.792383187,0
+TPZ.US,D,20140528,000000,13.8404,13.9381,13.7912,13.812,43958.390640064,0
+TPZ.US,D,20140529,000000,13.8537,14.0128,13.8537,13.9068,50792.089401301,0
+TPZ.US,D,20140530,000000,13.9644,14.0553,13.7497,13.8291,41437.48692264,0
+TPZ.US,D,20140602,000000,13.8803,13.8803,13.6994,13.7136,43256.84828115,0
+TPZ.US,D,20140603,000000,13.7572,13.7789,13.6787,13.7628,30808.697569204,0
+TPZ.US,D,20140604,000000,13.7742,13.8746,13.6578,13.8291,43253.678662058,0
+TPZ.US,D,20140605,000000,13.834,13.834,13.6635,13.7212,24372.257734102,0
+TPZ.US,D,20140606,000000,14.3866,14.3866,13.7165,13.7912,27230.197614922,0
+TPZ.US,D,20140609,000000,13.7857,13.8243,13.7326,13.8217,13671.623681259,0
+TPZ.US,D,20140610,000000,13.834,13.9578,13.834,13.9578,20868.772098315,0
+TPZ.US,D,20140611,000000,13.9749,14.0193,13.8962,14.0128,22811.748601396,0
+TPZ.US,D,20140612,000000,14.0458,14.1423,13.9644,14.0411,25499.585590972,0
+TPZ.US,D,20140613,000000,14.0695,14.1812,14.0553,14.1556,27192.162185822,0
+TPZ.US,D,20140616,000000,14.1878,14.3969,14.1878,14.2927,36412.584122944,0
+TPZ.US,D,20140617,000000,14.307,14.3156,14.2304,14.2967,27377.056632826,0
+TPZ.US,D,20140618,000000,14.2304,14.3156,14.2086,14.3156,44657.819919586,0
+TPZ.US,D,20140619,000000,14.3771,14.3771,14.2588,14.3412,26008.837725001,0
+TPZ.US,D,20140620,000000,14.3032,14.3525,14.2731,14.3174,20862.432860134,0
+TPZ.US,D,20140623,000000,14.3174,14.3723,14.2731,14.291,31133.055256231,0
+TPZ.US,D,20140624,000000,14.3648,14.4254,14.3129,14.3723,34739.025242642,0
+TPZ.US,D,20140625,000000,14.4387,14.45,14.2731,14.3648,58466.793761474,0
+TPZ.US,D,20140626,000000,14.4018,14.4018,14.3129,14.3562,19000.809913737,0
+TPZ.US,D,20140627,000000,14.3648,14.416,14.3601,14.4018,18580.307114267,0
+TPZ.US,D,20140630,000000,14.4992,14.4992,14.2512,14.4073,34019.521708875,0
+TPZ.US,D,20140701,000000,14.504,14.5229,14.1851,14.2455,74506.122904069,0
+TPZ.US,D,20140702,000000,14.291,14.291,14.1831,14.2541,29083.36824374,0
+TPZ.US,D,20140703,000000,14.3232,14.3232,14.1576,14.2731,19238.531345599,0
+TPZ.US,D,20140707,000000,14.2778,14.4264,14.1907,14.2001,12274.878201613,0
+TPZ.US,D,20140708,000000,14.2541,14.3601,14.1689,14.1689,12367.853694962,0
+TPZ.US,D,20140709,000000,14.2409,14.3562,14.1831,14.2645,48277.524922058,0
+TPZ.US,D,20140710,000000,14.2645,14.3601,14.1792,14.2409,11093.666820186,0
+TPZ.US,D,20140711,000000,14.2512,14.3562,14.1792,14.291,19187.817440134,0
+TPZ.US,D,20140714,000000,14.3601,14.5086,14.3601,14.3951,46633.549153276,0
+TPZ.US,D,20140715,000000,14.4613,14.504,14.416,14.4661,40777.149611914,0
+TPZ.US,D,20140716,000000,14.5154,14.556,14.3601,14.3846,49223.127951017,0
+TPZ.US,D,20140717,000000,14.3346,14.4348,14.3232,14.3298,13632.531712464,0
+TPZ.US,D,20140718,000000,14.4073,14.4879,14.3562,14.4879,28854.099129457,0
+TPZ.US,D,20140721,000000,14.4716,14.5513,14.4387,14.4716,32480.14337011,0
+TPZ.US,D,20140722,000000,14.5446,14.5789,14.4698,14.5191,34048.048280699,0
+TPZ.US,D,20140723,000000,14.504,14.6524,14.4917,14.504,37891.739698969,0
+TPZ.US,D,20140724,000000,14.5588,14.6052,14.4603,14.5191,9222.535016515,0
+TPZ.US,D,20140725,000000,14.5305,14.5749,14.4698,14.4898,10455.516843102,0
+TPZ.US,D,20140728,000000,14.5115,14.541,14.4538,14.5257,10543.209637966,0
+TPZ.US,D,20140729,000000,14.5446,14.5446,14.4698,14.5191,20715.573842228,0
+TPZ.US,D,20140730,000000,14.5446,14.5446,14.4406,14.5305,34269.921617101,0
+TPZ.US,D,20140731,000000,14.5021,14.5021,14.3439,14.3439,29603.185774744,0
+TPZ.US,D,20140801,000000,14.4141,14.4917,14.2286,14.2711,25509.094448245,0
+TPZ.US,D,20140804,000000,14.362,14.3969,14.2171,14.3005,9575.4192753668,0
+TPZ.US,D,20140805,000000,14.2854,14.3969,14.1868,14.2116,30558.297660977,0
+TPZ.US,D,20140806,000000,14.166,14.2549,14.0913,14.2549,33828.28802369,0
+TPZ.US,D,20140807,000000,14.2741,14.4083,14.166,14.2665,19361.089950468,0
+TPZ.US,D,20140808,000000,14.362,14.3808,14.2665,14.3808,12460.829188313,0
+TPZ.US,D,20140811,000000,14.5191,14.8183,14.5191,14.6591,42500.365857983,0
+TPZ.US,D,20140812,000000,14.6648,14.6648,14.6166,14.6166,8827.3891697771,0
+TPZ.US,D,20140813,000000,14.6109,14.6232,14.5115,14.6109,18821.198165219,0
+TPZ.US,D,20140814,000000,14.6109,14.6724,14.5474,14.6724,16812.716200916,0
+TPZ.US,D,20140815,000000,14.6109,14.7622,14.5789,14.5966,28102.899404776,0
+TPZ.US,D,20140818,000000,14.697,14.8097,14.541,14.5912,40552.106656419,0
+TPZ.US,D,20140819,000000,14.6232,14.7406,14.6232,14.7312,41057.132631661,0
+TPZ.US,D,20140820,000000,14.7849,14.8419,14.6677,14.8419,35349.7051876,0
+TPZ.US,D,20140821,000000,14.822,14.9053,14.714,14.7244,43419.555394513,0
+TPZ.US,D,20140822,000000,14.7568,14.7795,14.592,14.5996,33071.805600521,0
+TPZ.US,D,20140825,000000,14.5996,14.6952,14.4603,14.5503,48309.221112972,0
+TPZ.US,D,20140826,000000,14.6212,14.7888,14.6175,14.7699,40387.286463661,0
+TPZ.US,D,20140827,000000,14.7699,14.8845,14.7699,14.8722,27564.064159223,0
+TPZ.US,D,20140828,000000,14.7849,14.9535,14.7849,14.8994,29831.39834933,0
+TPZ.US,D,20140829,000000,14.9858,15.105,14.9176,15.0984,36370.322535057,0
+TPZ.US,D,20140902,000000,15.1456,15.1522,15.0026,15.0026,16572.881689662,0
+TPZ.US,D,20140903,000000,15.0984,15.0984,14.9535,14.9858,10697.464433751,0
+TPZ.US,D,20140904,000000,15.0341,15.0341,14.7499,14.8522,39907.617441151,0
+TPZ.US,D,20140905,000000,14.7888,14.8645,14.7103,14.7849,42454.934651006,0
+TPZ.US,D,20140908,000000,14.8078,14.8078,14.6952,14.7244,18412.317302417,0
+TPZ.US,D,20140909,000000,14.7954,14.8011,14.6998,14.6998,13985.415971315,0
+TPZ.US,D,20140910,000000,14.7603,14.7632,14.6573,14.7376,11360.971363568,0
+TPZ.US,D,20140911,000000,14.6847,14.7632,14.6544,14.6847,19158.234328613,0
+TPZ.US,D,20140912,000000,14.7244,14.7244,14.4187,14.4661,32114.580634894,0
+TPZ.US,D,20140915,000000,14.5134,14.5134,14.2864,14.327,21587.219092385,0
+TPZ.US,D,20140916,000000,14.327,14.4898,14.327,14.3933,28387.108583312,0
+TPZ.US,D,20140917,000000,14.4716,14.5209,14.4047,14.4558,19069.484994053,0
+TPZ.US,D,20140918,000000,14.4766,14.5031,14.4377,14.5031,13363.114089688,0
+TPZ.US,D,20140919,000000,14.5533,14.5912,14.5305,14.5428,33217.608078729,0
+TPZ.US,D,20140922,000000,14.5105,14.5105,14.2495,14.3129,24141.932080119,0
+TPZ.US,D,20140923,000000,14.3346,14.3685,14.203,14.2248,22906.837174139,0
+TPZ.US,D,20140924,000000,14.203,14.3024,13.9587,14.3024,34660.841305051,0
+TPZ.US,D,20140925,000000,14.3412,14.3412,14.1546,14.2711,15716.027995264,0
+TPZ.US,D,20140926,000000,14.3525,14.4205,14.2532,14.416,23223.799083288,0
+TPZ.US,D,20140929,000000,14.4273,14.4593,14.3601,14.4348,7225.6749888815,0
+TPZ.US,D,20140930,000000,14.4908,14.54,14.3771,14.3846,29849.359524182,0
+TPZ.US,D,20141001,000000,14.484,14.5238,14.2133,14.2814,33426.802938769,0
+TPZ.US,D,20141002,000000,14.2977,14.3723,14.1802,14.3024,18623.62524185,0
+TPZ.US,D,20141003,000000,14.2626,14.4681,14.2626,14.3951,24491.64671988,0
+TPZ.US,D,20141006,000000,14.4529,14.4529,14.2768,14.3412,16597.182102696,0
+TPZ.US,D,20141007,000000,14.3156,14.3525,14.2313,14.3223,12690.098302595,0
+TPZ.US,D,20141008,000000,14.4205,14.4264,14.1463,14.4121,19242.757504386,0
+TPZ.US,D,20141009,000000,14.4736,14.4736,14.0534,14.096,26162.035981091,0
+TPZ.US,D,20141010,000000,14.0335,14.043,13.5291,13.8187,79197.159159464,0
+TPZ.US,D,20141013,000000,13.812,13.8849,13.4486,13.4892,22264.461038266,0
+TPZ.US,D,20141014,000000,13.5765,13.7013,13.1146,13.441,68757.490411819,0
+TPZ.US,D,20141015,000000,13.371,13.441,13.1486,13.4344,43137.459295372,0
+TPZ.US,D,20141016,000000,13.265,13.8613,13.2584,13.7543,28589.964205166,0
+TPZ.US,D,20141017,000000,13.8849,14.0335,13.8074,13.9208,35351.818266994,0
+TPZ.US,D,20141020,000000,13.8227,14.0269,13.8227,14.0155,27872.573750795,0
+TPZ.US,D,20141021,000000,14.0477,14.2882,14.0477,14.1463,11771.965305763,0
+TPZ.US,D,20141022,000000,14.2465,14.3715,13.9304,14.0847,41469.183113554,0
+TPZ.US,D,20141023,000000,14.1093,14.3762,14.1093,14.2286,23089.618541748,0
+TPZ.US,D,20141024,000000,14.2522,14.3005,14.134,14.3005,40446.452686702,0
+TPZ.US,D,20141027,000000,14.1679,14.2795,14.1207,14.1273,13302.891326949,0
+TPZ.US,D,20141028,000000,14.2352,14.3005,14.2229,14.2741,20464.117394305,0
+TPZ.US,D,20141029,000000,14.3497,14.3875,14.2427,14.327,32360.754384332,0
+TPZ.US,D,20141030,000000,14.3639,14.3762,14.1536,14.2741,17519.541258317,0
+TPZ.US,D,20141031,000000,14.2795,14.6025,14.1632,14.4338,35206.015788786,0
+TPZ.US,D,20141103,000000,14.4775,14.4775,14.327,14.4234,18692.300322166,0
+TPZ.US,D,20141104,000000,14.3875,14.3875,13.9891,14.0241,38224.549703573,0
+TPZ.US,D,20141105,000000,14.0941,14.1792,14.0449,14.0941,33143.650299929,0
+TPZ.US,D,20141106,000000,14.1207,14.1679,14.0108,14.0941,27287.250758567,0
+TPZ.US,D,20141107,000000,14.2465,14.3156,14.1377,14.1736,31841.993393026,0
+TPZ.US,D,20141110,000000,14.2665,14.2665,14.1054,14.1377,11740.269114849,0
+TPZ.US,D,20141111,000000,14.0847,14.0941,14.0298,14.0941,18610.946765484,0
+TPZ.US,D,20141112,000000,14.0941,14.2058,14.0298,14.0904,47366.787703104,0
+TPZ.US,D,20141113,000000,14.149,14.149,13.9617,13.9787,18375.338413018,0
+TPZ.US,D,20141114,000000,14.0364,14.062,13.9672,14.0015,13524.764663353,0
+TPZ.US,D,20141117,000000,14.0015,14.0553,13.973,14.0449,22493.73015255,0
+TPZ.US,D,20141118,000000,14.062,14.1157,14.0241,14.0449,42771.896560153,0
+TPZ.US,D,20141119,000000,14.0667,14.2096,14.0203,14.2039,36386.170630515,0
+TPZ.US,D,20141120,000000,14.2039,14.2541,14.096,14.2219,32040.622856094,0
+TPZ.US,D,20141121,000000,14.3384,14.3658,14.1613,14.1728,26083.852043502,0
+TPZ.US,D,20141124,000000,14.2039,14.2701,14.043,14.1728,52032.467005767,0
+TPZ.US,D,20141125,000000,14.1783,14.2096,14.1093,14.2096,14784.159982369,0
+TPZ.US,D,20141126,000000,14.2541,14.3042,14.132,14.2947,19110.690042241,0
+TPZ.US,D,20141128,000000,14.096,14.1945,13.9048,13.9454,42356.676459169,0
+TPZ.US,D,20141201,000000,13.883,14.2039,13.5669,13.8763,97681.321161288,0
+TPZ.US,D,20141202,000000,13.9701,14.1472,13.7562,14.0534,50000.741168127,0
+TPZ.US,D,20141203,000000,14.0147,14.2541,14.0147,14.1983,71647.126483555,0
+TPZ.US,D,20141204,000000,14.1187,14.1878,14.0667,14.1131,12172.393850988,0
+TPZ.US,D,20141205,000000,14.0714,14.1728,13.9569,14.0269,28508.610648485,0
+TPZ.US,D,20141208,000000,14.0203,14.0203,13.4912,13.5356,51980.696560606,0
+TPZ.US,D,20141209,000000,13.4892,13.5868,13.2149,13.4912,58988.724371871,0
+TPZ.US,D,20141210,000000,13.4344,13.5083,13.3085,13.3654,64721.508768665,0
+TPZ.US,D,20141211,000000,13.371,13.6189,13.371,13.4145,97873.61138617,0
+TPZ.US,D,20141212,000000,13.194,13.3019,12.9819,13.2783,49570.729511382,0
+TPZ.US,D,20141215,000000,13.3085,13.425,13.0123,13.1817,60248.119690888,0
+TPZ.US,D,20141216,000000,13.0709,13.3378,12.8987,13.1656,80607.639655172,0
+TPZ.US,D,20141217,000000,13.1391,13.425,13.1391,13.3851,244280.43030113,0
+TPZ.US,D,20141218,000000,13.4912,13.6011,13.3437,13.4892,71519.285180195,0
+TPZ.US,D,20141219,000000,13.4646,13.6758,13.4297,13.6086,55690.207437336,0
+TPZ.US,D,20141222,000000,13.6985,13.7042,13.4769,13.5973,105564.1638418,0
+TPZ.US,D,20141223,000000,13.603,13.9002,13.583,13.812,102266.70344697,0
+TPZ.US,D,20141224,000000,13.7988,13.9891,13.7988,13.9891,17581.877100449,0
+TPZ.US,D,20141226,000000,14.0364,14.0998,13.9068,14.0799,55552.857276706,0
+TPZ.US,D,20141229,000000,14.006,14.1102,13.9002,14.1102,50751.940892807,0
+TPZ.US,D,20141230,000000,14.0175,14.061,13.9569,14.0468,32934.45543989,0
+TPZ.US,D,20141231,000000,14.2541,14.2645,14.0175,14.0468,61303.602848351,0
+TPZ.US,D,20150102,000000,14.0108,14.1396,14.0108,14.1177,17337.816430405,0
+TPZ.US,D,20150105,000000,14.0799,14.0895,13.583,13.6531,75971.543464033,0
+TPZ.US,D,20150106,000000,13.7345,13.7345,13.4941,13.6294,60686.583665209,0
+TPZ.US,D,20150107,000000,13.7799,13.7866,13.603,13.7429,27046.359707616,0
+TPZ.US,D,20150108,000000,13.8953,13.9853,13.865,13.9853,34773.891052648,0
+TPZ.US,D,20150109,000000,14.0525,14.0525,13.8547,13.9966,58443.549888137,0
+TPZ.US,D,20150112,000000,13.8849,13.8953,13.5973,13.7429,61414.539516553,0
+TPZ.US,D,20150113,000000,13.6881,13.7165,13.5233,13.6219,37961.471318982,0
+TPZ.US,D,20150114,000000,13.5632,13.7685,13.389,13.7685,29968.748509962,0
+TPZ.US,D,20150115,000000,13.8234,13.9454,13.6294,13.6369,55338.379718182,0
+TPZ.US,D,20150116,000000,13.7136,13.9513,13.7136,13.9002,119432.30390673,0
+TPZ.US,D,20150120,000000,13.8953,13.9644,13.7042,13.8906,46728.637726021,0
+TPZ.US,D,20150121,000000,13.9617,14.0089,13.9162,13.9795,135026.82983682,0
+TPZ.US,D,20150122,000000,14.1546,14.1546,13.9682,14.1044,22578.253328323,0
+TPZ.US,D,20150123,000000,14.0913,14.1377,14.0278,14.0648,28199.044517216,0
+TPZ.US,D,20150126,000000,14.0875,14.1546,14.0507,14.1093,27816.577146845,0
+TPZ.US,D,20150127,000000,14.097,14.1044,14.0278,14.1044,22152.467830366,0
+TPZ.US,D,20150128,000000,14.0772,14.097,13.9208,13.9208,19562.889032625,0
+TPZ.US,D,20150129,000000,13.9039,14.0507,13.8443,14.0354,23794.330519754,0
+TPZ.US,D,20150130,000000,14.0354,14.1669,13.973,14.0221,31461.63910205,0
+TPZ.US,D,20150202,000000,14.1595,14.1595,14.0278,14.1509,14824.308490859,0
+TPZ.US,D,20150203,000000,14.3582,14.5322,14.2541,14.3885,28659.695825179,0
+TPZ.US,D,20150204,000000,14.3951,14.3951,14.2181,14.2778,24977.654980574,0
+TPZ.US,D,20150205,000000,14.4311,14.4888,14.3355,14.4367,30779.114457682,0
+TPZ.US,D,20150206,000000,14.5428,14.7718,14.4073,14.5588,15525.850849775,0
+TPZ.US,D,20150209,000000,14.538,14.5996,14.3582,14.362,14759.859569334,0
+TPZ.US,D,20150210,000000,14.5749,14.5749,14.2294,14.2844,24273.999542266,0
+TPZ.US,D,20150211,000000,14.1964,14.2578,14.0553,14.1443,34178.002663449,0
+TPZ.US,D,20150212,000000,14.3156,14.3156,14.1783,14.2116,18704.978798532,0
+TPZ.US,D,20150213,000000,14.3582,14.3715,14.2578,14.3156,31204.899955639,0
+TPZ.US,D,20150217,000000,14.3469,14.3715,14.1718,14.3715,34892.223498729,0
+TPZ.US,D,20150218,000000,14.3685,14.3685,14.1669,14.3024,27895.817624132,0
+TPZ.US,D,20150219,000000,14.2077,14.3914,14.1669,14.3392,55221.103811798,0
+TPZ.US,D,20150220,000000,14.31,14.4814,14.31,14.4141,32970.377789595,0
+TPZ.US,D,20150223,000000,14.4141,14.4273,14.3449,14.3846,42098.880773062,0
+TPZ.US,D,20150224,000000,14.4187,14.541,14.3914,14.4898,64012.57063187,0
+TPZ.US,D,20150225,000000,14.5182,14.6262,14.4653,14.592,65382.902619088,0
+TPZ.US,D,20150226,000000,14.6184,14.6184,14.4083,14.447,22738.847362291,0
+TPZ.US,D,20150227,000000,14.4898,14.5352,14.4603,14.5352,22970.229555969,0
+TPZ.US,D,20150302,000000,14.5352,14.557,14.5002,14.541,43594.940984241,0
+TPZ.US,D,20150303,000000,14.504,14.5523,14.4898,14.504,36873.235430907,0
+TPZ.US,D,20150304,000000,14.5789,14.8598,14.5352,14.6184,25784.851309205,0
+TPZ.US,D,20150305,000000,14.679,14.8684,14.6034,14.7273,14715.484902053,0
+TPZ.US,D,20150306,000000,14.7017,14.7216,14.4814,14.5617,15256.433226999,0
+TPZ.US,D,20150309,000000,14.5455,14.8684,14.4814,14.5002,20346.84148792,0
+TPZ.US,D,20150310,000000,14.4538,14.592,14.4141,14.4766,37772.350713188,0
+TPZ.US,D,20150311,000000,14.574,14.6563,14.3648,14.4083,22344.758055251,0
+TPZ.US,D,20150312,000000,14.4187,14.4814,14.3914,14.4234,9265.8531440987,0
+TPZ.US,D,20150313,000000,14.3846,14.5843,14.1783,14.2977,36138.940341379,0
+TPZ.US,D,20150316,000000,14.3507,14.3507,14.1613,14.2549,37772.350713188,0
+TPZ.US,D,20150317,000000,14.2143,14.3969,14.2143,14.2549,24885.736026921,0
+TPZ.US,D,20150318,000000,14.2549,14.5002,14.1509,14.5002,47769.329327722,0
+TPZ.US,D,20150319,000000,14.4898,14.4898,14.275,14.4234,17620.969069246,0
+TPZ.US,D,20150320,000000,14.5966,14.5966,14.4653,14.5455,18501.06663698,0
+TPZ.US,D,20150323,000000,14.5912,14.8124,14.5912,14.7568,41380.433778993,0
+TPZ.US,D,20150324,000000,14.7613,14.7613,14.6601,14.6744,18974.396421308,0
+TPZ.US,D,20150325,000000,14.6894,14.6894,14.556,14.5912,15536.416246747,0
+TPZ.US,D,20150326,000000,14.6402,14.716,14.5912,14.6402,17888.273612627,0
+TPZ.US,D,20150327,000000,14.6468,14.7823,14.5673,14.6327,20590.902157964,0
+TPZ.US,D,20150330,000000,14.6468,14.9347,14.6468,14.9347,35233.485820913,0
+TPZ.US,D,20150331,000000,14.8503,15.2461,14.6212,14.6212,61334.242499568,0
+TPZ.US,D,20150401,000000,14.6563,14.7273,14.4937,14.5229,32526.631116786,0
+TPZ.US,D,20150402,000000,14.4593,14.6212,14.4073,14.6175,35954.045894375,0
+TPZ.US,D,20150406,000000,14.6468,14.7652,14.6175,14.7376,28185.309501153,0
+TPZ.US,D,20150407,000000,14.7499,14.8315,14.6517,14.8315,14651.035980526,0
+TPZ.US,D,20150408,000000,14.8001,14.9156,14.7652,14.8267,15536.416246747,0
+TPZ.US,D,20150409,000000,14.9156,15.3026,14.8124,15.068,60410.826804251,0
+TPZ.US,D,20150410,000000,15.1609,15.1655,15.1002,15.1655,24215.889858921,0
+TPZ.US,D,20150413,000000,15.2092,15.2092,14.9223,15.0198,24215.889858921,0
+TPZ.US,D,20150414,000000,15.0509,15.493,14.9156,15.3321,54560.766501071,0
+TPZ.US,D,20150415,000000,15.3179,15.9294,15.2338,15.6776,118545.86710082,0
+TPZ.US,D,20150416,000000,15.6435,15.7713,15.5896,15.5962,23700.298486706,0
+TPZ.US,D,20150417,000000,15.5896,15.7854,15.4967,15.5243,26194.788711705,0
+TPZ.US,D,20150420,000000,15.4967,15.7543,15.3228,15.3444,49694.344655949,0
+TPZ.US,D,20150421,000000,15.3492,15.4781,15.3009,15.3444,27788.050575022,0
+TPZ.US,D,20150422,000000,15.3169,15.4683,15.3169,15.4535,22786.391648663,0
+TPZ.US,D,20150423,000000,15.5423,15.8347,15.4535,15.6398,19417.086554418,0
+TPZ.US,D,20150424,000000,15.5792,15.6605,15.5356,15.5896,13010.229830835,0
+TPZ.US,D,20150427,000000,15.6473,15.778,15.6473,15.6673,16547.524736929,0
+TPZ.US,D,20150428,000000,15.6605,15.7127,15.566,15.655,29664.465077179,0
+TPZ.US,D,20150429,000000,15.6275,15.7609,15.5735,15.7127,26069.060487741,0
+TPZ.US,D,20150430,000000,15.7921,15.7921,15.6728,15.6918,29664.465077179,0
+TPZ.US,D,20150501,000000,15.7657,15.7921,15.6473,15.7259,24270.829923173,0
+TPZ.US,D,20150504,000000,15.7553,15.7921,15.6152,15.6322,19951.695641181,0
+TPZ.US,D,20150505,000000,15.6152,15.7174,15.4201,15.4352,23194.215971767,0
+TPZ.US,D,20150506,000000,15.3926,15.5167,15.1579,15.2498,18403.864984841,0
+TPZ.US,D,20150507,000000,15.1446,15.3521,15.0747,15.1257,24497.985958062,0
+TPZ.US,D,20150508,000000,15.2014,15.3567,15.1579,15.2155,19951.695641181,0
+TPZ.US,D,20150511,000000,15.2155,15.4069,15.1579,15.1865,27682.396605306,0
+TPZ.US,D,20150512,000000,15.1768,15.2631,14.9564,15.1097,24971.315742391,0
+TPZ.US,D,20150513,000000,15.1865,15.4146,15.0747,15.1865,18868.742451591,0
+TPZ.US,D,20150514,000000,15.2385,15.4314,15.0747,15.3718,11317.653235985,0
+TPZ.US,D,20150515,000000,15.4352,15.7127,15.3567,15.6974,22098.58430581,0
+TPZ.US,D,20150518,000000,15.6322,15.6473,15.4683,15.493,23839.761726732,0
+TPZ.US,D,20150519,000000,15.5479,15.7127,15.3521,15.5282,27503.841396483,0
+TPZ.US,D,20150520,000000,15.6009,15.6142,15.508,15.6142,25046.330060888,0
+TPZ.US,D,20150521,000000,15.6644,15.7713,15.3198,15.3236,31841.993393026,0
+TPZ.US,D,20150522,000000,15.4182,15.5783,15.2667,15.2667,15746.667646482,0
+TPZ.US,D,20150526,000000,15.3132,15.3132,15.067,15.067,26913.235705773,0
+TPZ.US,D,20150527,000000,15.067,15.1353,15.0236,15.067,25939.106104991,0
+TPZ.US,D,20150528,000000,15.067,15.1884,14.9875,15.0577,19425.538871995,0
+TPZ.US,D,20150529,000000,15.0775,15.3512,14.9638,14.9819,31129.885637141,0
+TPZ.US,D,20150601,000000,15.1353,15.1353,14.895,14.927,32584.740800129,0
+TPZ.US,D,20150602,000000,15.125,15.2175,14.8466,14.8901,15807.946948917,0
+TPZ.US,D,20150603,000000,14.9573,14.9735,14.6857,14.7785,18599.324828816,0
+TPZ.US,D,20150604,000000,14.7849,14.7849,14.5342,14.6222,16283.389812639,0
+TPZ.US,D,20150605,000000,14.541,14.6857,14.4992,14.6857,15027.164112716,0
+TPZ.US,D,20150608,000000,14.6753,14.7234,14.5305,14.6061,21285.048738998,0
+TPZ.US,D,20150609,000000,14.6129,14.681,14.4121,14.4435,16862.373566684,0
+TPZ.US,D,20150610,000000,14.432,14.574,14.3648,14.3818,25901.070675892,0
+TPZ.US,D,20150611,000000,14.3459,14.451,14.3109,14.4064,41667.812576621,0
+TPZ.US,D,20150612,000000,14.3279,14.451,14.2711,14.3279,7334.4985776891,0
+TPZ.US,D,20150615,000000,14.3459,14.4008,14.3137,14.3818,10015.996329083,0
+TPZ.US,D,20150616,000000,14.4264,14.451,14.2549,14.3402,25580.939147652,0
+TPZ.US,D,20150617,000000,14.3705,14.4794,14.3109,14.3648,11093.666820186,0
+TPZ.US,D,20150618,000000,14.4681,14.4736,14.2986,14.2986,20037.27535665,0
+TPZ.US,D,20150619,000000,14.3601,14.3601,14.0895,14.1008,24372.257734102,0
+TPZ.US,D,20150622,000000,14.1945,14.2864,13.9787,13.9787,27751.071685622,0
+TPZ.US,D,20150623,000000,14.0714,14.0895,13.9985,14.0847,28185.309501153,0
+TPZ.US,D,20150624,000000,14.0231,14.1528,14.0231,14.0895,26334.251951728,0
+TPZ.US,D,20150625,000000,14.0563,14.0714,13.8217,13.883,33453.216431198,0
+TPZ.US,D,20150626,000000,13.8384,13.8906,13.6256,13.6256,20995.556861977,0
+TPZ.US,D,20150629,000000,13.4988,13.5791,13.1571,13.1855,62636.955946167,0
+TPZ.US,D,20150630,000000,13.23,13.3172,13.0794,13.1779,61421.935294434,0
+TPZ.US,D,20150701,000000,13.1902,13.2763,13.1107,13.1703,42705.334559232,0
+TPZ.US,D,20150702,000000,13.1353,13.2981,13.1353,13.2981,20811.71895467,0
+TPZ.US,D,20150706,000000,13.247,13.2906,13.1476,13.247,27584.13841347,0
+TPZ.US,D,20150707,000000,13.2517,13.5158,13.123,13.5158,25440.419367931,0
+TPZ.US,D,20150708,000000,13.4553,13.5404,13.3418,13.3654,29538.736853216,0
+TPZ.US,D,20150709,000000,13.5271,13.6739,13.3841,13.4051,17259.632492816,0
+TPZ.US,D,20150710,000000,13.442,13.6739,13.442,13.5555,12997.55135447,0
+TPZ.US,D,20150713,000000,13.6086,13.6985,13.5329,13.6133,27929.62689444,0
+TPZ.US,D,20150714,000000,13.5518,13.6455,13.475,13.475,42497.196238892,0
+TPZ.US,D,20150715,000000,13.475,13.5329,13.264,13.2981,72778.680499213,0
+TPZ.US,D,20150716,000000,13.2575,13.3841,13.2186,13.3172,39679.404866564,0
+TPZ.US,D,20150717,000000,13.2716,13.5329,13.1533,13.3122,64241.839746154,0
+TPZ.US,D,20150720,000000,13.3094,13.3314,13.1703,13.3314,20811.71895467,0
+TPZ.US,D,20150721,000000,13.3974,13.5462,13.2186,13.2366,33975.147041594,0
+TPZ.US,D,20150722,000000,13.3408,13.4297,12.9547,13.2196,41742.826895119,0
+TPZ.US,D,20150723,000000,13.2849,13.4922,13.2167,13.4041,24237.020652864,0
+TPZ.US,D,20150724,000000,13.263,13.3408,13.0123,13.2507,29541.906472308,0
+TPZ.US,D,20150727,000000,13.1259,13.4922,13.1259,13.3871,23705.581185192,0
+TPZ.US,D,20150728,000000,13.3162,13.8111,13.2812,13.7042,22994.529969004,0
+TPZ.US,D,20150729,000000,13.6047,13.8603,13.5025,13.5905,35206.015788786,0
+TPZ.US,D,20150730,000000,13.5905,14.0138,13.475,13.5905,28300.472328144,0
+TPZ.US,D,20150731,000000,13.7146,13.8916,13.4297,13.5565,21580.879854203,0
+TPZ.US,D,20150803,000000,13.6096,13.7089,13.3701,13.4041,19501.609730191,0
+TPZ.US,D,20150804,000000,13.3227,13.4089,13.0823,13.0823,27066.433961861,0
+TPZ.US,D,20150805,000000,13.1211,13.5565,12.9547,13.0311,26533.937954492,0
+TPZ.US,D,20150806,000000,12.8836,13.0719,12.028,12.6903,115439.64039116,0
+TPZ.US,D,20150807,000000,12.7237,13.0767,12.6412,12.6903,36088.226435915,0
+TPZ.US,D,20150810,000000,12.7994,13.0311,12.7994,12.9744,36796.108033013,0
+TPZ.US,D,20150811,000000,12.826,12.9272,12.7538,12.8324,13853.34850917,0
+TPZ.US,D,20150812,000000,12.8506,13.2404,12.8182,13.2404,18397.52574666,0
+TPZ.US,D,20150813,000000,13.211,13.211,12.9744,13.0123,24056.35236465,0
+TPZ.US,D,20150814,000000,13.018,13.2196,13.0074,13.2167,15389.557228842,0
+TPZ.US,D,20150817,000000,13.263,13.3085,13.1543,13.1987,21402.324645382,0
+TPZ.US,D,20150818,000000,13.2556,13.2556,13.0918,13.1457,32198.04727097,0
+TPZ.US,D,20150819,000000,13.1079,13.1146,12.8447,12.9877,36614.383205101,0
+TPZ.US,D,20150820,000000,12.9591,12.9591,12.7124,12.7124,25322.086921848,0
+TPZ.US,D,20150821,000000,12.6631,12.6631,12.1348,12.2333,62942.295918648,0
+TPZ.US,D,20150824,000000,11.1449,11.9825,10.5789,11.7743,62025.219461512,0
+TPZ.US,D,20150825,000000,12.2552,12.2552,11.6426,11.6635,44666.272237162,0
+TPZ.US,D,20150826,000000,11.8349,11.8349,11.584,11.7818,27781.711336839,0
+TPZ.US,D,20150827,000000,11.8349,12.2389,11.8349,12.0555,37804.046904104,0
+TPZ.US,D,20150828,000000,12.0905,12.3206,12.0431,12.1634,61017.28059042,0
+TPZ.US,D,20150831,000000,12.2011,12.2173,11.939,12.1452,35868.466178907,0
+TPZ.US,D,20150901,000000,12.0213,12.0555,11.9144,12.0014,30598.446169468,0
+TPZ.US,D,20150902,000000,12.0167,12.1142,11.9248,11.9464,32349.132447665,0
+TPZ.US,D,20150903,000000,11.9778,12.1521,11.9778,12.061,43076.179992936,0
+TPZ.US,D,20150904,000000,11.9248,12.026,11.9248,12.0014,12316.0832498,0
+TPZ.US,D,20150908,000000,12.1585,12.1585,11.939,12.0167,18639.473337307,0
+TPZ.US,D,20150909,000000,11.9957,12.026,11.8122,11.8122,21801.69665091,0
+TPZ.US,D,20150910,000000,11.8452,11.9059,11.7242,11.7431,20793.757779817,0
+TPZ.US,D,20150911,000000,11.6609,11.7242,11.4364,11.4477,33756.443324282,0
+TPZ.US,D,20150914,000000,11.5338,11.5784,11.3806,11.3806,21454.095090543,0
+TPZ.US,D,20150915,000000,11.4364,11.4581,11.2851,11.3171,54859.767235368,0
+TPZ.US,D,20150916,000000,11.4364,11.584,11.4364,11.5338,47299.169162488,0
+TPZ.US,D,20150917,000000,11.5727,11.7743,11.5186,11.6135,46430.69353142,0
+TPZ.US,D,20150918,000000,11.5111,11.7685,11.5111,11.6313,44846.940525376,0
+TPZ.US,D,20150921,000000,11.6303,11.7194,11.6303,11.6938,15724.480312842,0
+TPZ.US,D,20150922,000000,11.5821,11.7866,11.5821,11.7194,39817.811566891,0
+TPZ.US,D,20150923,000000,11.6635,11.8036,11.5461,11.5461,61651.204408716,0
+TPZ.US,D,20150924,000000,11.4771,11.5539,11.3123,11.4667,51674.300048429,0
+TPZ.US,D,20150925,000000,11.5461,11.5944,11.179,11.2329,65499.121985776,0
+TPZ.US,D,20150928,000000,11.0901,11.179,10.7256,10.7681,60391.809089701,0
+TPZ.US,D,20150929,000000,10.7984,10.8741,10.1956,10.454,115274.8201984,0
+TPZ.US,D,20150930,000000,10.542,10.8042,10.5042,10.7588,64790.183848982,0
+TPZ.US,D,20151001,000000,10.8288,11.0199,10.7937,10.9735,73181.222123832,0
+TPZ.US,D,20151002,000000,10.8335,11.2376,10.8335,11.1846,38426.348785731,0
+TPZ.US,D,20151005,000000,11.2499,11.5765,11.2499,11.5652,37212.384673694,0
+TPZ.US,D,20151006,000000,11.5765,11.8849,11.5765,11.7743,64444.695368009,0
+TPZ.US,D,20151007,000000,11.8585,11.9911,11.6845,11.8756,47682.693072555,0
+TPZ.US,D,20151008,000000,11.7932,12.0373,11.7932,12.028,28293.076550264,0
+TPZ.US,D,20151009,000000,12.0801,12.2977,12.0431,12.2788,37904.418175334,0
+TPZ.US,D,20151012,000000,12.2788,12.2788,12.0373,12.0856,24159.893254972,0
+TPZ.US,D,20151013,000000,12.01,12.2202,11.8849,11.8849,32837.253787752,0
+TPZ.US,D,20151014,000000,11.8349,12.1481,11.8063,11.9788,32314.266637657,0
+TPZ.US,D,20151015,000000,12.0232,12.0431,11.7809,12.0373,19032.506104653,0
+TPZ.US,D,20151016,000000,12.028,12.3299,11.9788,12.2296,27241.81955159,0
+TPZ.US,D,20151019,000000,12.1481,12.5865,12.0582,12.3658,71527.737497775,0
+TPZ.US,D,20151020,000000,12.324,12.7056,12.0582,12.384,28253.984581469,0
+TPZ.US,D,20151021,000000,12.3127,12.4017,11.9862,12.1339,42174.951631259,0
+TPZ.US,D,20151022,000000,12.2465,12.3223,11.9749,11.9995,32804.501057139,0
+TPZ.US,D,20151023,000000,11.993,12.2959,11.9314,11.957,30369.177055184,0
+TPZ.US,D,20151026,000000,11.92,11.9806,11.6767,11.6767,22560.292153471,0
+TPZ.US,D,20151027,000000,11.7365,11.7365,11.3929,11.4487,26027.855439552,0
+TPZ.US,D,20151028,000000,11.5756,11.993,11.4809,11.92,28285.680772383,0
+TPZ.US,D,20151029,000000,12.06,12.0639,11.9173,11.9371,26551.899129343,0
+TPZ.US,D,20151030,000000,11.8653,12.169,11.7232,11.8132,52586.093807078,0
+TPZ.US,D,20151102,000000,11.7876,12.1225,11.7194,11.8604,20463.060854607,0
+TPZ.US,D,20151103,000000,11.7061,12.0713,11.7061,12.0053,34880.601562061,0
+TPZ.US,D,20151104,000000,12.0053,12.0053,11.617,11.7128,22927.967968083,0
+TPZ.US,D,20151105,000000,11.5539,11.7298,11.4487,11.5539,28285.680772383,0
+TPZ.US,D,20151106,000000,11.443,11.5566,11.3816,11.3929,24640.618817179,0
+TPZ.US,D,20151109,000000,11.3114,11.3816,11.1364,11.2092,33872.662690969,0
+TPZ.US,D,20151110,000000,11.0917,11.3171,11.0001,11.0654,38177.005417203,0
+TPZ.US,D,20151111,000000,11.0001,11.0617,10.7805,10.7805,49808.450943244,0
+TPZ.US,D,20151112,000000,10.6868,10.6868,10.3602,10.4463,57616.27930526,0
+TPZ.US,D,20151113,000000,10.4815,10.752,10.3651,10.7256,54843.919139912,0
+TPZ.US,D,20151116,000000,10.7739,10.9498,10.6962,10.8741,40436.943829429,0
+TPZ.US,D,20151117,000000,10.8741,10.8741,10.4284,10.612,78438.563656901,0
+TPZ.US,D,20151118,000000,10.7578,10.8581,10.629,10.7624,101345.40083104,0
+TPZ.US,D,20151119,000000,10.7501,10.823,10.6328,10.7179,17222.653603414,0
+TPZ.US,D,20151120,000000,10.7238,10.7397,10.5183,10.5429,43066.67113566,0
+TPZ.US,D,20151123,000000,10.5297,10.7124,10.4673,10.5087,55471.503720025,0
+TPZ.US,D,20151124,000000,10.5903,10.7085,10.5647,10.5903,47262.190273087,0
+TPZ.US,D,20151125,000000,10.5903,10.6101,10.4919,10.5136,59952.288575682,0
+TPZ.US,D,20151127,000000,10.454,10.5903,10.454,10.5466,16361.573750229,0
+TPZ.US,D,20151130,000000,10.6328,10.8572,10.5087,10.7501,117995.40991859,0
+TPZ.US,D,20151201,000000,10.6745,10.7786,10.6518,10.6678,69133.618544008,0
+TPZ.US,D,20151202,000000,10.6262,10.6745,10.3347,10.4605,69266.74254585,0
+TPZ.US,D,20151203,000000,10.4304,10.4841,10.1075,10.1189,65803.405418558,0
+TPZ.US,D,20151204,000000,10.0553,10.1521,9.49894,9.56136,272009.31465309,0
+TPZ.US,D,20151207,000000,9.32856,9.3475,8.82399,9.03801,295778.28822013,0
+TPZ.US,D,20151208,000000,8.87292,9.32383,8.76549,9.18945,111780.8434199,0
+TPZ.US,D,20151209,000000,9.33614,9.55575,9.15253,9.29639,130225.91345293,0
+TPZ.US,D,20151210,000000,9.24907,9.52828,9.24907,9.32383,65801.292339164,0
+TPZ.US,D,20151211,000000,9.26042,9.30207,8.88039,8.98755,166227.50363367,0
+TPZ.US,D,20151214,000000,8.96502,8.96502,8.6345,8.80564,96792.771275976,0
+TPZ.US,D,20151215,000000,8.8878,9.02664,8.85467,9.02664,110769.7349297,0
+TPZ.US,D,20151216,000000,9.05597,9.39767,8.97725,9.35696,135574.11739996,0
+TPZ.US,D,20151217,000000,9.28975,9.38346,9.04936,9.31343,141080.80230155,0
+TPZ.US,D,20151218,000000,9.27084,9.3901,9.24149,9.33614,83379.999820522,0
+TPZ.US,D,20151221,000000,9.22351,9.3475,9.07585,9.32383,85100.046447498,0
+TPZ.US,D,20151222,000000,9.29449,9.69007,9.28788,9.55,134467.92033703,0
+TPZ.US,D,20151223,000000,9.6693,10.0839,9.64277,9.9835,83517.349981154,0
+TPZ.US,D,20151224,000000,9.9835,10.101,9.97983,9.99769,47924.640663206,0
+TPZ.US,D,20151228,000000,9.88875,9.89653,9.75832,9.80749,86181.943097392,0
+TPZ.US,D,20151229,000000,9.90303,9.99769,9.59646,9.59646,163871.42010901,0
+TPZ.US,D,20151230,000000,9.54534,9.64277,9.46296,9.5851,95804.906659131,0
+TPZ.US,D,20151231,000000,9.28029,9.91061,9.27462,9.82634,134404.52795521,0
+TPZ.US,D,20160104,000000,9.76492,9.89653,9.69007,9.84344,82267.463519411,0
+TPZ.US,D,20160105,000000,9.8538,9.8538,9.69581,9.75164,49510.506748643,0
+TPZ.US,D,20160106,000000,9.88235,9.88235,9.43834,9.49325,65561.457827909,0
+TPZ.US,D,20160107,000000,9.37212,9.53111,9.24624,9.28788,49228.410649503,0
+TPZ.US,D,20160108,000000,9.35602,9.59646,9.20837,9.2377,47118.500874272,0
+TPZ.US,D,20160111,000000,9.45067,9.45067,8.83147,8.86451,69378.735753748,0
+TPZ.US,D,20160112,000000,8.94715,9.23866,8.6454,9.00487,123856.03561875,0
+TPZ.US,D,20160113,000000,9.09289,9.15915,8.58017,8.70209,72026.424234834,0
+TPZ.US,D,20160114,000000,8.7177,8.8878,8.45752,8.84803,85666.351725178,0
+TPZ.US,D,20160115,000000,8.60736,8.67814,8.46916,8.47369,65776.991926128,0
+TPZ.US,D,20160119,000000,8.4808,8.51848,8.03794,8.24787,112206.62891785,0
+TPZ.US,D,20160120,000000,7.98881,8.07448,7.62999,7.75181,119302.34952399,0
+TPZ.US,D,20160121,000000,7.81495,8.31309,7.81495,8.22459,117897.15172675,0
+TPZ.US,D,20160122,000000,8.57555,8.82211,8.37707,8.82211,118894.52520088,0
+TPZ.US,D,20160125,000000,8.62656,8.89062,8.56183,8.56701,50450.827079115,0
+TPZ.US,D,20160126,000000,8.57555,8.78037,8.4399,8.63545,187582.28399269,0
+TPZ.US,D,20160127,000000,8.66167,8.71231,8.52472,8.60271,47854.909043194,0
+TPZ.US,D,20160128,000000,9.03515,9.04082,8.74023,9.04082,53999.74392188,0
+TPZ.US,D,20160129,000000,9.17618,9.21025,8.97818,9.05314,58592.521985437,0
+TPZ.US,D,20160201,000000,8.93682,8.93682,8.74023,8.83412,40063.985316331,0
+TPZ.US,D,20160202,000000,8.66167,8.78661,8.58641,8.61651,34100.875265556,0
+TPZ.US,D,20160203,000000,8.82778,8.83412,8.46291,8.71581,72829.394404677,0
+TPZ.US,D,20160204,000000,8.76825,8.97249,8.65712,8.89432,85908.299315827,0
+TPZ.US,D,20160205,000000,8.77468,8.92423,8.67983,8.72083,45200.881323925,0
+TPZ.US,D,20160208,000000,8.93682,8.93682,8.07616,8.17451,74219.80064614,0
+TPZ.US,D,20160209,000000,7.79091,8.02032,7.60369,7.75663,129428.22598157,0
+TPZ.US,D,20160210,000000,7.70231,7.88214,7.60369,7.70818,61994.579810292,0
+TPZ.US,D,20160211,000000,7.49193,7.69769,7.28596,7.40209,73753.86663969,0
+TPZ.US,D,20160212,000000,7.55135,7.90193,7.48481,7.81495,124215.25911579,0
+TPZ.US,D,20160216,000000,7.92786,8.25317,7.92786,8.25317,52016.61891031,0
+TPZ.US,D,20160217,000000,8.36979,8.83412,8.18919,8.64104,103420.44479627,0
+TPZ.US,D,20160218,000000,8.73379,8.81576,8.59627,8.73379,63825.563105473,0
+TPZ.US,D,20160219,000000,8.59627,8.78037,8.59627,8.755,65033.187979328,0
+TPZ.US,D,20160222,000000,8.96219,9.25473,8.89528,9.10424,251025.37972778,0
+TPZ.US,D,20160223,000000,9.04746,9.091,8.86451,8.92612,54666.420470787,0
+TPZ.US,D,20160224,000000,8.78037,8.95651,8.59627,8.90084,393023.25848648,0
+TPZ.US,D,20160225,000000,8.85741,8.88039,8.78037,8.83412,33921.263517038,0
+TPZ.US,D,20160226,000000,8.97439,9.06639,8.83412,8.84803,73178.052504738,0
+TPZ.US,D,20160229,000000,9.07585,9.14023,8.88039,9.06639,58334.726299331,0
+TPZ.US,D,20160301,000000,9.19038,9.26989,9.01433,9.26989,40850.050851018,0
+TPZ.US,D,20160302,000000,9.22161,9.51029,9.15915,9.49325,30206.469941822,0
+TPZ.US,D,20160303,000000,9.39389,9.75164,9.39389,9.75164,54205.769162827,0
+TPZ.US,D,20160304,000000,9.85006,9.89839,9.67969,9.83768,34540.395779575,0
+TPZ.US,D,20160307,000000,9.72508,9.97219,9.72508,9.97219,43995.369529465,0
+TPZ.US,D,20160308,000000,9.96654,9.96654,9.60495,9.64565,51096.372834081,0
+TPZ.US,D,20160309,000000,9.67315,9.80749,9.61153,9.64565,37922.379350186,0
+TPZ.US,D,20160310,000000,9.60495,9.68257,9.55669,9.60495,36127.318404711,0
+TPZ.US,D,20160311,000000,9.65324,9.82634,9.65324,9.7185,39748.07994688,0
+TPZ.US,D,20160314,000000,9.65324,9.74128,9.62672,9.72983,26854.069482731,0
+TPZ.US,D,20160315,000000,9.67315,9.75164,9.51029,9.75164,45671.041489162,0
+TPZ.US,D,20160316,000000,9.74688,10.0819,9.74688,9.96078,32071.262507311,0
+TPZ.US,D,20160317,000000,10.0696,10.2373,10.0603,10.1,22541.274438922,0
+TPZ.US,D,20160318,000000,10.1823,10.3668,10.1066,10.2031,27806.011749873,0
+TPZ.US,D,20160321,000000,10.1767,10.2373,10.0489,10.1322,31853.615329696,0
+TPZ.US,D,20160322,000000,10.0726,10.2723,10.0726,10.2457,30161.038734843,0
+TPZ.US,D,20160323,000000,10.1027,10.2287,9.96276,10.012,52261.73612005,0
+TPZ.US,D,20160324,000000,9.8661,10.0499,9.83865,10.0035,34042.765582212,0
+TPZ.US,D,20160328,000000,9.97983,9.9968,9.8661,9.99015,60554.516203063,0
+TPZ.US,D,20160329,000000,9.83309,10.239,9.83309,10.2212,45667.871870071,0
+TPZ.US,D,20160330,000000,10.3072,10.401,10.0668,10.2533,32232.913080977,0
+TPZ.US,D,20160331,000000,10.2666,10.5362,10.1738,10.456,45973.211842551,0
+TPZ.US,D,20160401,000000,10.3716,10.647,10.2287,10.3716,110667.25057908,0
+TPZ.US,D,20160404,000000,10.4492,10.5429,10.1275,10.1292,47163.93208125,0
+TPZ.US,D,20160405,000000,10.1104,10.2723,9.96276,9.97983,55376.41514728,0
+TPZ.US,D,20160406,000000,10.045,10.1861,10.045,10.1557,50501.54098458,0
+TPZ.US,D,20160407,000000,10.1151,10.2212,10.0553,10.1861,53104.854798384,0
+TPZ.US,D,20160408,000000,10.3015,10.4198,10.3015,10.3905,45482.977423067,0
+TPZ.US,D,20160411,000000,10.4624,10.5466,10.3612,10.4369,44171.811658892,0
+TPZ.US,D,20160412,000000,10.4369,10.7407,10.4369,10.6839,67247.695184576,0
+TPZ.US,D,20160413,000000,10.6196,10.7814,10.5533,10.7407,63517.053513903,0
+TPZ.US,D,20160414,000000,10.7578,10.8317,10.6243,10.7407,35666.667096749,0
+TPZ.US,D,20160415,000000,10.6158,10.7028,10.5845,10.5845,18725.053052777,0
+TPZ.US,D,20160418,000000,10.456,10.7947,10.456,10.7739,34479.11647714,0
+TPZ.US,D,20160419,000000,10.7341,11.0691,10.7341,11.0474,34292.108950742,0
+TPZ.US,D,20160420,000000,11.0435,11.2026,10.9782,11.0681,89024.034882754,0
+TPZ.US,D,20160421,000000,11.1146,11.2546,11.0862,11.0862,55576.101150042,0
+TPZ.US,D,20160422,000000,11.2026,11.2546,11.2026,11.2415,23010.37806446,0
+TPZ.US,D,20160425,000000,11.2234,11.2802,11.1647,11.2367,36653.475173895,0
+TPZ.US,D,20160426,000000,11.2234,11.3388,11.2234,11.2604,36283.68627989,0
+TPZ.US,D,20160427,000000,11.354,11.4761,11.354,11.4089,24266.603764386,0
+TPZ.US,D,20160428,000000,11.426,11.4837,11.3484,11.354,55841.292614031,0
+TPZ.US,D,20160429,000000,11.4089,11.5934,11.354,11.4894,53777.870585475,0
+TPZ.US,D,20160502,000000,11.5169,11.5169,11.2415,11.3891,63414.569163277,0
+TPZ.US,D,20160503,000000,11.2802,11.2915,11.1165,11.1978,56776.330246019,0
+TPZ.US,D,20160504,000000,11.2186,11.2755,11.1023,11.249,52971.730796542,0
+TPZ.US,D,20160505,000000,11.4204,11.4761,11.2026,11.3107,17701.266086228,0
+TPZ.US,D,20160506,000000,11.2669,11.354,11.1903,11.2556,21612.576045118,0
+TPZ.US,D,20160509,000000,11.179,11.2802,11.0313,11.2546,107782.89720584,0
+TPZ.US,D,20160510,000000,11.249,11.3161,11.1742,11.249,33595.849290314,0
+TPZ.US,D,20160511,000000,11.3107,11.32,11.0587,11.2234,39417.383021668,0
+TPZ.US,D,20160512,000000,11.249,11.4089,11.2367,11.3891,36221.350437758,0
+TPZ.US,D,20160513,000000,11.3758,11.5481,10.9953,10.9953,31232.369987764,0
+TPZ.US,D,20160516,000000,11.3825,11.4534,11.2802,11.4204,57104.914091835,0
+TPZ.US,D,20160517,000000,11.4204,11.5811,11.3711,11.4648,69113.544289762,0
+TPZ.US,D,20160518,000000,11.4591,11.5102,11.3825,11.4165,95719.326943661,0
+TPZ.US,D,20160519,000000,11.357,11.479,11.3161,11.3891,55609.910420352,0
+TPZ.US,D,20160520,000000,11.4354,11.6609,11.4336,11.5802,45179.750529983,0
+TPZ.US,D,20160523,000000,11.5319,11.6116,11.5083,11.5547,31149.959891388,0
+TPZ.US,D,20160524,000000,11.5688,11.5688,11.4563,11.5083,23759.464709748,0
+TPZ.US,D,20160525,000000,11.5688,11.6381,11.5396,11.5802,41368.811842325,0
+TPZ.US,D,20160526,000000,11.5907,11.6426,11.5131,11.5802,83153.900325329,0
+TPZ.US,D,20160527,000000,11.514,11.6116,11.4563,11.5196,17870.312437775,0
+TPZ.US,D,20160531,000000,11.617,11.6559,11.4563,11.494,57120.762187292,0
+TPZ.US,D,20160601,000000,11.4459,11.6426,11.4459,11.5907,34864.753466604,0
+TPZ.US,D,20160602,000000,11.5869,11.7052,11.494,11.6323,178324.88316616,0
+TPZ.US,D,20160603,000000,11.5869,11.6722,11.4799,11.5688,42888.115926841,0
+TPZ.US,D,20160606,000000,11.5736,11.7676,11.5736,11.7052,55960.68159981,0
+TPZ.US,D,20160607,000000,11.8073,11.8784,11.7252,11.8481,68453.206979036,0
+TPZ.US,D,20160608,000000,11.884,12.01,11.8255,11.9076,54664.307391392,0
+TPZ.US,D,20160609,000000,11.7307,11.8954,11.7307,11.8954,46994.885729705,0
+TPZ.US,D,20160610,000000,11.8358,11.8358,11.6996,11.6996,41694.226069049,0
+TPZ.US,D,20160613,000000,11.617,11.6653,11.5452,11.5802,25293.560350025,0
+TPZ.US,D,20160614,000000,11.5529,11.6067,11.4354,11.5196,134790.16494466,0
+TPZ.US,D,20160615,000000,11.5017,11.5907,11.4393,11.5869,59313.0820589,0
+TPZ.US,D,20160616,000000,11.5869,11.6002,11.372,11.5802,32334.340891904,0
+TPZ.US,D,20160617,000000,11.5907,11.7582,11.5907,11.6067,33920.206977342,0
+TPZ.US,D,20160620,000000,11.8358,11.8358,11.6653,11.6928,71499.210925952,0
+TPZ.US,D,20160621,000000,11.7091,11.8662,11.6635,11.8339,60490.067281538,0
+TPZ.US,D,20160622,000000,11.8831,11.8831,11.7743,11.8708,36995.794035777,0
+TPZ.US,D,20160623,000000,11.9957,12.2655,11.9371,12.1102,34883.771181151,0
+TPZ.US,D,20160624,000000,11.9248,12.0782,11.7375,11.8889,41285.345206249,0
+TPZ.US,D,20160627,000000,11.8339,11.8406,11.5027,11.5566,27539.763746188,0
+TPZ.US,D,20160628,000000,11.8122,11.9182,11.7298,11.9182,55840.236074332,0
+TPZ.US,D,20160629,000000,12.0782,12.0782,11.9693,12.028,85660.012486994,0
+TPZ.US,D,20160630,000000,12.1047,12.1047,11.9305,11.9957,87103.245713316,0
+TPZ.US,D,20160701,000000,12.0659,12.0979,11.9693,12.0014,69831.991283831,0
+TPZ.US,D,20160705,000000,11.9049,12.0373,11.8235,11.9494,77662.006979488,0
+TPZ.US,D,20160706,000000,11.8784,11.9523,11.7488,11.8662,53029.840479886,0
+TPZ.US,D,20160707,000000,11.9957,12.028,11.8708,11.8992,84685.882886213,0
+TPZ.US,D,20160708,000000,11.9957,12.1216,11.8784,11.9957,43933.033687332,0
+TPZ.US,D,20160711,000000,12.0659,12.0659,11.9957,12.0222,83241.593120194,0
+TPZ.US,D,20160712,000000,12.1443,12.2475,12.0914,12.1775,57046.804408491,0
+TPZ.US,D,20160713,000000,12.2994,12.2994,12.0782,12.1699,49346.743095585,0
+TPZ.US,D,20160714,000000,12.1974,12.2655,12.1699,12.2532,58634.783573322,0
+TPZ.US,D,20160715,000000,12.2994,12.2994,12.1841,12.2333,62953.917855316,0
+TPZ.US,D,20160718,000000,12.2571,12.3422,12.2333,12.3354,24270.829923173,0
+TPZ.US,D,20160719,000000,12.3354,12.3733,12.3231,12.3733,23153.010923578,0
+TPZ.US,D,20160720,000000,12.3761,12.4709,12.325,12.4548,24473.685545028,0
+TPZ.US,D,20160721,000000,12.4965,12.6858,12.4085,12.4273,84934.169715046,0
+TPZ.US,D,20160722,000000,12.3904,12.5409,12.3904,12.5117,27090.734374895,0
+TPZ.US,D,20160725,000000,12.4709,12.5039,12.4027,12.4965,50834.350989188,0
+TPZ.US,D,20160726,000000,12.5039,12.5447,12.434,12.5039,21759.435063024,0
+TPZ.US,D,20160727,000000,12.4386,12.5733,12.4208,12.4386,27092.84745429,0
+TPZ.US,D,20160728,000000,12.5162,12.5162,12.3865,12.45,26924.857642441,0
+TPZ.US,D,20160729,000000,12.45,12.45,12.3091,12.4085,48035.577331407,0
+TPZ.US,D,20160801,000000,12.4386,12.4386,12.1462,12.1604,70759.633137938,0
+TPZ.US,D,20160802,000000,12.1604,12.4416,12.0024,12.0801,19924.225609056,0
+TPZ.US,D,20160803,000000,12.1793,12.2607,12.1293,12.2361,30357.555118517,0
+TPZ.US,D,20160804,000000,12.3034,12.6346,12.2002,12.2959,65975.621389195,0
+TPZ.US,D,20160805,000000,12.384,12.5768,12.204,12.3186,47360.448464923,0
+TPZ.US,D,20160808,000000,12.414,12.4965,12.3515,12.4445,37830.460396532,0
+TPZ.US,D,20160809,000000,12.4445,12.4965,12.3904,12.4386,48258.507207507,0
+TPZ.US,D,20160810,000000,12.4965,12.4965,12.325,12.4027,25106.552823627,0
+TPZ.US,D,20160811,000000,12.45,12.5266,12.4273,12.4445,34780.23029083,0
+TPZ.US,D,20160812,000000,12.5542,12.6346,12.524,12.6006,19363.203029863,0
+TPZ.US,D,20160815,000000,12.5882,12.7114,12.5882,12.6858,34772.83451295,0
+TPZ.US,D,20160816,000000,12.7114,12.7188,12.6346,12.6923,53138.664068694,0
+TPZ.US,D,20160817,000000,12.7188,12.855,12.6725,12.855,33913.867739158,0
+TPZ.US,D,20160818,000000,12.7907,13.0871,12.7907,13.0709,40891.255899209,0
+TPZ.US,D,20160819,000000,13.124,13.1496,13.0379,13.0709,37281.05975401,0
+TPZ.US,D,20160822,000000,13.1069,13.3841,13.0216,13.1543,62504.888484023,0
+TPZ.US,D,20160823,000000,13.2139,13.4363,13.2139,13.2886,40804.61964404,0
+TPZ.US,D,20160824,000000,13.388,13.4107,13.2944,13.371,53795.831760327,0
+TPZ.US,D,20160825,000000,13.4363,13.4363,13.1969,13.2735,26504.354842971,0
+TPZ.US,D,20160826,000000,13.2839,13.5386,13.1969,13.2517,25556.638734618,0
+TPZ.US,D,20160829,000000,13.3541,13.3841,13.2082,13.2839,23570.344103957,0
+TPZ.US,D,20160830,000000,13.371,13.4505,13.2253,13.3595,84834.854983511,0
+TPZ.US,D,20160831,000000,13.4732,13.4732,13.3019,13.3928,42669.412209529,0
+TPZ.US,D,20160901,000000,13.3928,13.4204,13.2007,13.3085,36405.188345063,0
+TPZ.US,D,20160902,000000,13.4505,13.4988,13.4003,13.4003,41385.716477479,0
+TPZ.US,D,20160906,000000,13.5101,13.5518,13.4572,13.4572,21285.048738998,0
+TPZ.US,D,20160907,000000,13.5934,13.6445,13.4107,13.5262,28271.945756321,0
+TPZ.US,D,20160908,000000,13.583,13.6445,13.5386,13.5565,28965.035797658,0
+TPZ.US,D,20160909,000000,13.5878,13.5878,13.1969,13.266,54093.775954927,0
+TPZ.US,D,20160912,000000,13.2139,13.3682,13.1969,13.2328,27412.97898253,0
+TPZ.US,D,20160913,000000,13.2253,13.265,12.9242,13.0709,55468.334100932,0
+TPZ.US,D,20160914,000000,13.1287,13.2054,13.0482,13.1486,11681.102891808,0
+TPZ.US,D,20160915,000000,13.1656,13.2404,13.09,13.1656,39796.680772949,0
+TPZ.US,D,20160916,000000,13.0842,13.1599,12.9564,13.1599,30955.55658711,0
+TPZ.US,D,20160919,000000,13.2404,13.4003,13.1836,13.2404,18068.941900841,0
+TPZ.US,D,20160920,000000,13.3085,13.3463,13.2253,13.2537,34182.228822238,0
+TPZ.US,D,20160921,000000,13.5158,13.5158,13.3058,13.3964,18028.793392348,0
+TPZ.US,D,20160922,000000,13.4297,13.7089,13.4297,13.6435,23363.262323313,0
+TPZ.US,D,20160923,000000,13.6483,13.7411,13.6124,13.6938,13885.044700086,0
+TPZ.US,D,20160926,000000,13.7411,13.7411,13.5991,13.7345,12388.984488906,0
+TPZ.US,D,20160927,000000,13.7297,13.8736,13.5632,13.8207,28392.391281798,0
+TPZ.US,D,20160928,000000,13.7411,13.9531,13.5452,13.9152,82695.362096762,0
+TPZ.US,D,20160929,000000,13.9597,13.9597,13.8158,13.8736,28100.786325379,0
+TPZ.US,D,20160930,000000,13.9597,14.0364,13.8547,13.9597,33061.24020355,0
+TPZ.US,D,20161003,000000,14.0364,14.0364,13.8055,13.8594,36448.506472648,0
+TPZ.US,D,20161004,000000,13.8886,13.8886,13.442,13.5868,69983.076460526,0
+TPZ.US,D,20161005,000000,13.6833,13.867,13.4769,13.5546,59544.464252578,0
+TPZ.US,D,20161006,000000,13.5963,13.7297,13.442,13.4553,25794.36016648,0
+TPZ.US,D,20161007,000000,13.4553,13.6938,13.4553,13.5301,16484.132355099,0
+TPZ.US,D,20161010,000000,13.5678,13.775,13.5499,13.6833,18212.631299656,0
+TPZ.US,D,20161011,000000,13.6994,13.867,13.4297,13.5301,41072.980727119,0
+TPZ.US,D,20161012,000000,13.5963,13.7478,13.4769,13.5301,18783.162736121,0
+TPZ.US,D,20161013,000000,13.442,13.4932,13.4297,13.4553,7838.4680132347,0
+TPZ.US,D,20161014,000000,13.5158,13.5376,13.2698,13.3437,23520.686738189,0
+TPZ.US,D,20161017,000000,13.3112,13.3682,12.7842,13.0303,144437.42891944,0
+TPZ.US,D,20161018,000000,13.0909,13.2366,13.09,13.2101,38328.090593897,0
+TPZ.US,D,20161019,000000,13.2442,13.4344,13.1306,13.3437,32611.15429256,0
+TPZ.US,D,20161020,000000,13.3841,13.442,13.1922,13.3938,20883.563654078,0
+TPZ.US,D,20161021,000000,13.46,13.4902,13.388,13.4317,20518.000918861,0
+TPZ.US,D,20161024,000000,13.4961,13.4961,13.3605,13.4961,25927.484168322,0
+TPZ.US,D,20161025,000000,13.4267,13.5083,13.39,13.5006,24902.640662076,0
+TPZ.US,D,20161026,000000,13.4799,13.5129,13.2944,13.5129,27839.821020183,0
+TPZ.US,D,20161027,000000,13.5281,13.5717,13.4145,13.4344,19017.714548891,0
+TPZ.US,D,20161028,000000,13.4902,13.4902,13.355,13.355,16533.789720867,0
+TPZ.US,D,20161031,000000,13.388,13.7429,13.0236,13.0625,42633.489859824,0
+TPZ.US,D,20161101,000000,13.0823,13.1685,13.0369,13.09,17433.961542847,0
+TPZ.US,D,20161102,000000,13.0767,13.0936,12.7936,12.8874,23211.120606922,0
+TPZ.US,D,20161103,000000,12.8136,13.1959,12.7899,12.7936,17069.455347327,0
+TPZ.US,D,20161104,000000,12.752,12.7842,12.6583,12.6583,25080.139331199,0
+TPZ.US,D,20161107,000000,12.7776,13.2575,12.646,12.8049,15232.132813965,0
+TPZ.US,D,20161108,000000,12.857,13.1401,12.6327,12.8163,25020.973108157,0
+TPZ.US,D,20161109,000000,12.7643,13.0188,12.7264,12.9573,25569.317210984,0
+TPZ.US,D,20161110,000000,12.9688,13.1865,12.9688,13.089,37703.675632874,0
+TPZ.US,D,20161111,000000,13.0321,13.0709,12.9252,13.0074,17666.400276223,0
+TPZ.US,D,20161114,000000,13.0321,13.0936,12.7852,13.088,43032.861865353,0
+TPZ.US,D,20161115,000000,13.0369,13.3085,13.0369,13.2243,31900.103076372,0
+TPZ.US,D,20161116,000000,13.2517,13.3122,13.1817,13.2896,16381.648004475,0
+TPZ.US,D,20161117,000000,13.3085,13.355,13.2783,13.3085,21885.163286985,0
+TPZ.US,D,20161118,000000,13.388,13.3938,13.1959,13.3331,28045.846261129,0
+TPZ.US,D,20161121,000000,13.5101,13.5745,13.4297,13.443,22843.44479231,0
+TPZ.US,D,20161122,000000,13.5765,13.6047,13.4636,13.565,49984.893072669,0
+TPZ.US,D,20161123,000000,13.4723,13.6105,13.4723,13.5329,20900.468289231,0
+TPZ.US,D,20161125,000000,13.547,13.584,13.5271,13.5329,8284.3277654364,0
+TPZ.US,D,20161128,000000,13.5888,13.5888,13.4107,13.4988,26415.605508409,0
+TPZ.US,D,20161129,000000,13.3815,13.547,13.2876,13.3984,26695.588528156,0
+TPZ.US,D,20161130,000000,13.672,13.8234,13.4932,13.547,35316.952456987,0
+TPZ.US,D,20161201,000000,13.6909,13.7032,13.4013,13.423,23402.354292108,0
+TPZ.US,D,20161202,000000,13.423,13.7543,13.3861,13.4932,6376.2170723644,0
+TPZ.US,D,20161205,000000,13.5329,13.7789,13.4495,13.4563,17177.222396438,0
+TPZ.US,D,20161206,000000,13.4297,13.5527,13.3501,13.5527,13048.265259932,0
+TPZ.US,D,20161207,000000,13.4563,13.5698,13.3984,13.4932,19474.139698064,0
+TPZ.US,D,20161208,000000,13.4828,13.5329,13.3984,13.4468,16900.408995782,0
+TPZ.US,D,20161209,000000,13.4297,13.5442,13.3984,13.4855,23435.107022719,0
+TPZ.US,D,20161212,000000,13.6322,13.6322,13.5271,13.5404,16861.317026986,0
+TPZ.US,D,20161213,000000,13.6047,13.617,13.4828,13.5888,25028.368886038,0
+TPZ.US,D,20161214,000000,13.4723,13.6047,13.4723,13.547,27609.495366201,0
+TPZ.US,D,20161215,000000,13.4988,14.1404,13.4723,14.0639,110871.16274063,0
+TPZ.US,D,20161216,000000,14.0261,14.2133,13.9682,14.1281,66278.84828228,0
+TPZ.US,D,20161219,000000,14.1868,14.1868,13.9152,14.0507,53771.531347293,0
+TPZ.US,D,20161220,000000,14.0571,14.1197,13.9076,14.1197,48643.087657275,0
+TPZ.US,D,20161221,000000,14.1044,14.1878,14.096,14.1044,22960.720698693,0
+TPZ.US,D,20161222,000000,14.1802,14.4898,14.1443,14.4898,67719.968429207,0
+TPZ.US,D,20161223,000000,14.4613,14.556,14.3648,14.4047,29989.879303905,0
+TPZ.US,D,20161227,000000,14.396,14.4898,14.2691,14.3193,47360.448464923,0
+TPZ.US,D,20161228,000000,14.3193,14.3193,13.9371,14.0155,53078.441305956,0
+TPZ.US,D,20161229,000000,14.0005,14.2162,13.8424,14.0005,31111.924462288,0
+TPZ.US,D,20161230,000000,13.9833,14.1177,13.9833,14.0921,32694.620928635,0
+TPZ.US,D,20170103,000000,14.1851,14.4461,14.1093,14.1357,18080.56383751,0
+TPZ.US,D,20170104,000000,14.1755,14.3535,14.096,14.1907,32612.210832258,0
+TPZ.US,D,20170105,000000,14.1907,14.396,14.1093,14.1443,27274.572282201,0
+TPZ.US,D,20170106,000000,14.2691,14.3137,14.1443,14.2947,25505.924829154,0
+TPZ.US,D,20170109,000000,14.2957,14.2957,14.1093,14.1755,43831.605876407,0
+TPZ.US,D,20170110,000000,14.1234,14.2549,14.0458,14.0458,21773.170079087,0
+TPZ.US,D,20170111,000000,14.0458,14.1443,13.9644,14.0714,16459.831942066,0
+TPZ.US,D,20170112,000000,14.0799,14.1745,13.9446,14.0534,31274.631575652,0
+TPZ.US,D,20170113,000000,14.0005,14.0913,13.9701,14.0714,28354.355852699,0
+TPZ.US,D,20170117,000000,14.0913,14.1783,14.0288,14.1443,36986.285178502,0
+TPZ.US,D,20170118,000000,14.0913,14.1234,13.9872,14.0989,30398.760166704,0
+TPZ.US,D,20170119,000000,14.096,14.096,13.9399,14.0411,40654.591007044,0
+TPZ.US,D,20170120,000000,14.0374,14.0827,13.9248,13.9464,42066.128042451,0
+TPZ.US,D,20170123,000000,13.9663,14.0326,13.9361,14.0183,18922.625976147,0
+TPZ.US,D,20170124,000000,14.0685,14.2549,14.0326,14.2549,21018.800735313,0
+TPZ.US,D,20170125,000000,14.3252,14.5352,14.2967,14.5352,75167.516754493,0
+TPZ.US,D,20170126,000000,14.6232,14.8078,14.5929,14.715,41375.151080507,0
+TPZ.US,D,20170127,000000,14.7017,14.7632,14.6212,14.697,27063.264342769,0
+TPZ.US,D,20170130,000000,14.5749,14.5902,14.3743,14.5419,44203.507849806,0
+TPZ.US,D,20170131,000000,14.5419,14.7908,14.4264,14.6857,35219.75080485,0
+TPZ.US,D,20170201,000000,14.7103,14.8247,14.6061,14.8247,24257.094907112,0
+TPZ.US,D,20170202,000000,14.7539,14.8561,14.6468,14.715,23068.487747804,0
+TPZ.US,D,20170203,000000,14.7463,14.9497,14.6563,14.9497,35245.107757582,0
+TPZ.US,D,20170206,000000,14.8183,14.9952,14.5873,14.6563,49857.051769313,0
+TPZ.US,D,20170207,000000,14.6394,14.8183,14.3875,14.4869,51310.850392606,0
+TPZ.US,D,20170208,000000,14.4264,14.5749,14.2503,14.3743,67031.104546658,0
+TPZ.US,D,20170209,000000,14.3695,14.5419,14.3695,14.5154,30932.312713771,0
+TPZ.US,D,20170210,000000,14.5683,14.6061,14.4613,14.6061,29941.278477835,0
+TPZ.US,D,20170213,000000,14.5352,14.5523,14.4027,14.5305,45040.287289957,0
+TPZ.US,D,20170214,000000,14.5305,14.5484,14.2937,14.4671,30512.866453999,0
+TPZ.US,D,20170215,000000,14.4736,14.5154,14.3818,14.4869,33825.118404598,0
+TPZ.US,D,20170216,000000,14.4416,14.5277,14.3137,14.3969,32774.917945619,0
+TPZ.US,D,20170217,000000,14.3137,14.3346,14.1888,14.2957,50664.248097943,0
+TPZ.US,D,20170221,000000,14.4273,14.4566,14.3592,14.4357,21002.952639857,0
+TPZ.US,D,20170222,000000,14.4653,14.4716,14.309,14.3421,34817.209180231,0
+TPZ.US,D,20170223,000000,14.4716,14.4716,14.3156,14.3762,28277.228454808,0
+TPZ.US,D,20170224,000000,14.4057,14.4057,14.3346,14.4057,16608.804039366,0
+TPZ.US,D,20170227,000000,14.3658,14.4927,14.3658,14.4653,26032.08159834,0
+TPZ.US,D,20170228,000000,14.45,14.504,14.3715,14.4992,23580.909500928,0
+TPZ.US,D,20170301,000000,14.5332,14.6468,14.5332,14.6212,27036.85085034,0
+TPZ.US,D,20170302,000000,14.5769,14.5769,14.3478,14.5493,22115.488940967,0
+TPZ.US,D,20170303,000000,14.5533,14.6885,14.4653,14.592,30813.980267689,0
+TPZ.US,D,20170306,000000,14.6099,14.6829,14.3904,14.4708,37343.395596141,0
+TPZ.US,D,20170307,000000,14.5769,14.5843,14.3771,14.418,29983.540065722,0
+TPZ.US,D,20170308,000000,14.4273,14.484,14.0762,14.1093,31425.716752346,0
+TPZ.US,D,20170309,000000,13.973,14.0951,13.8281,13.8906,42259.474807031,0
+TPZ.US,D,20170310,000000,13.8916,13.9125,13.7892,13.8916,27802.842130782,0
+TPZ.US,D,20170313,000000,13.7637,13.9171,13.6606,13.8517,36653.475173895,0
+TPZ.US,D,20170314,000000,13.7892,13.7922,13.5168,13.6465,52625.185775874,0
+TPZ.US,D,20170315,000000,13.6531,13.9048,13.5982,13.9048,23620.001469723,0
+TPZ.US,D,20170316,000000,13.812,13.8859,13.7818,13.8793,18683.848004589,0
+TPZ.US,D,20170317,000000,13.919,14.0695,13.7951,13.9407,50545.91565186,0
+TPZ.US,D,20170320,000000,13.973,14.0895,13.973,14.0138,36884.857367574,0
+TPZ.US,D,20170321,000000,13.9795,14.0261,13.9672,13.9853,29467.948693506,0
+TPZ.US,D,20170322,000000,13.9644,14.0534,13.9436,14.0099,16504.206609346,0
+TPZ.US,D,20170323,000000,14.0808,14.1642,13.9833,14.0733,30899.55998316,0
+TPZ.US,D,20170324,000000,14.1841,14.1841,13.9947,14.0155,26841.391006366,0
+TPZ.US,D,20170327,000000,13.9947,14.0477,13.8394,13.8547,32135.711428837,0
+TPZ.US,D,20170328,000000,13.9152,14.0544,13.8471,13.9266,29369.69050167,0
+TPZ.US,D,20170329,000000,13.9701,14.1472,13.9266,14.1472,27760.580542895,0
+TPZ.US,D,20170330,000000,14.1566,14.1954,14.1273,14.1728,27572.516476801,0
+TPZ.US,D,20170331,000000,14.1349,14.2522,14.0099,14.2143,30718.891694945,0
+TPZ.US,D,20170403,000000,14.327,14.3326,14.0913,14.1831,26262.407252321,0
+TPZ.US,D,20170404,000000,14.0998,14.2503,14.0998,14.2229,19486.818174431,0
+TPZ.US,D,20170405,000000,14.2372,14.3535,14.2086,14.2286,25942.275724082,0
+TPZ.US,D,20170406,000000,14.2455,14.396,14.2086,14.3129,22690.246536221,0
+TPZ.US,D,20170407,000000,14.3648,14.3894,14.3183,14.3279,13593.439743668,0
+TPZ.US,D,20170410,000000,14.4348,14.9573,14.3535,14.7179,67487.529695832,0
+TPZ.US,D,20170411,000000,14.7208,15.1154,14.7208,14.9156,68367.627263566,0
+TPZ.US,D,20170412,000000,14.8713,14.9299,14.8296,14.8713,32409.355210402,0
+TPZ.US,D,20170413,000000,14.9299,14.9771,14.6962,14.7208,19634.733732033,0
+TPZ.US,D,20170417,000000,14.8429,14.8429,14.6421,14.7017,18227.422855415,0
+TPZ.US,D,20170418,000000,14.6601,14.9156,14.4416,14.7085,22446.185866178,0
+TPZ.US,D,20170419,000000,14.7805,14.9952,14.6468,14.7878,20729.308858292,0
+TPZ.US,D,20170420,000000,14.822,14.8911,14.6867,14.8193,17741.414594722,0
+TPZ.US,D,20170421,000000,14.8542,14.9383,14.4064,14.5683,81241.563473468,0
+TPZ.US,D,20170424,000000,14.6242,14.6242,14.4064,14.4661,56040.978616794,0
+TPZ.US,D,20170425,000000,14.4944,14.5789,14.4234,14.4775,49252.711062536,0
+TPZ.US,D,20170426,000000,14.5683,14.8817,14.5219,14.7293,94764.215057428,0
+TPZ.US,D,20170427,000000,14.679,14.679,14.4435,14.452,33367.636715726,0
+TPZ.US,D,20170428,000000,14.6061,14.6242,14.4898,14.537,23766.860487627,0
+TPZ.US,D,20170501,000000,14.4716,14.5296,14.4293,14.452,17148.695824615,0
+TPZ.US,D,20170502,000000,14.4141,14.6184,14.4141,14.4944,10524.191923417,0
+TPZ.US,D,20170503,000000,14.5002,14.6867,14.452,14.452,7953.630840225,0
+TPZ.US,D,20170504,000000,14.3715,14.5683,14.0733,14.1802,68540.899773902,0
+TPZ.US,D,20170505,000000,14.1273,14.3469,14.0837,14.3469,24289.847637722,0
+TPZ.US,D,20170508,000000,14.3553,14.3846,14.2626,14.3392,27079.112438226,0
+TPZ.US,D,20170509,000000,14.309,14.3553,14.1121,14.2549,37350.791374021,0
+TPZ.US,D,20170510,000000,14.2626,14.7293,14.2626,14.6402,47898.227170777,0
+TPZ.US,D,20170511,000000,14.8475,14.8475,14.6138,14.6138,42651.451034678,0
+TPZ.US,D,20170512,000000,14.7244,14.8325,14.3005,14.4775,107005.28398873,0
+TPZ.US,D,20170515,000000,14.6573,14.7642,14.4849,14.5551,28298.35924875,0
+TPZ.US,D,20170516,000000,14.5296,14.6573,14.2691,14.4613,30910.125380131,0
+TPZ.US,D,20170517,000000,14.5796,14.7805,14.4661,14.5617,38656.674439713,0
+TPZ.US,D,20170518,000000,14.5873,14.6184,14.1792,14.418,56400.202113829,0
+TPZ.US,D,20170519,000000,14.5419,14.7179,14.452,14.6648,58400.231760553,0
+TPZ.US,D,20170522,000000,14.837,14.837,14.6166,14.6498,37015.868290022,0
+TPZ.US,D,20170523,000000,14.8655,15.1437,14.6099,14.6677,49169.244426461,0
+TPZ.US,D,20170524,000000,14.5636,14.7208,14.5636,14.5825,16015.028729561,0
+TPZ.US,D,20170525,000000,14.5523,14.6601,14.4869,14.4982,29980.37044663,0
+TPZ.US,D,20170526,000000,14.5578,14.6601,14.4908,14.4908,10112.141441524,0
+TPZ.US,D,20170530,000000,14.4869,14.4869,14.3685,14.3904,14758.803029637,0
+TPZ.US,D,20170531,000000,14.4387,14.5031,14.2558,14.2759,42120.011567005,0
+TPZ.US,D,20170601,000000,14.432,14.5247,14.3801,14.4538,19972.826435124,0
+TPZ.US,D,20170602,000000,14.5314,14.6753,14.4387,14.5617,36875.3485103,0
+TPZ.US,D,20170605,000000,14.6099,14.6962,14.4746,14.5267,24633.223039301,0
+TPZ.US,D,20170606,000000,14.4671,14.7376,14.3497,14.3497,16255.919780513,0
+TPZ.US,D,20170607,000000,14.3941,14.4869,14.1528,14.1964,34331.200919538,0
+TPZ.US,D,20170608,000000,14.3156,14.3801,14.1964,14.3024,34434.741809859,0
+TPZ.US,D,20170609,000000,14.3439,14.432,14.203,14.238,31265.122718377,0
+TPZ.US,D,20170612,000000,14.2691,14.5031,14.2618,14.3223,11671.594034532,0
+TPZ.US,D,20170613,000000,14.3801,14.3801,14.1841,14.1878,11831.131528804,0
+TPZ.US,D,20170614,000000,14.0998,14.1187,13.7326,13.7646,90429.232679978,0
+TPZ.US,D,20170615,000000,13.7676,13.7808,13.6067,13.6645,39312.78559165,0
+TPZ.US,D,20170616,000000,13.8281,13.8281,13.5944,13.7212,36667.210189961,0
+TPZ.US,D,20170619,000000,13.7013,13.7769,13.7013,13.7382,41920.325564242,0
+TPZ.US,D,20170620,000000,13.6701,13.6701,13.2101,13.3492,87078.945300282,0
+TPZ.US,D,20170621,000000,13.5376,13.5452,13.2517,13.3162,60852.460397663,0
+TPZ.US,D,20170622,000000,13.4563,13.5376,13.2858,13.4051,44756.078111421,0
+TPZ.US,D,20170623,000000,13.4164,13.565,13.3718,13.4837,52239.54878641,0
+TPZ.US,D,20170626,000000,13.4636,13.5499,13.371,13.5376,68962.459113067,0
+TPZ.US,D,20170627,000000,13.5015,13.6105,13.3314,13.4636,108589.03699478,0
+TPZ.US,D,20170628,000000,13.5243,13.6938,13.4837,13.6938,58201.602297487,0
+TPZ.US,D,20170629,000000,13.5688,13.7259,13.5148,13.7259,70204.949796929,0
+TPZ.US,D,20170630,000000,13.7789,13.8434,13.6435,13.8111,41638.2294651,0
+TPZ.US,D,20170703,000000,13.8111,13.8434,13.7601,13.7866,45374.153834259,0
+TPZ.US,D,20170705,000000,13.8111,13.8859,13.5148,13.6691,68740.585776663,0
+TPZ.US,D,20170706,000000,13.6833,13.7051,13.5708,13.6256,46935.719506664,0
+TPZ.US,D,20170707,000000,13.6342,13.6426,13.5015,13.5982,55692.320516731,0
+TPZ.US,D,20170710,000000,13.6833,13.7259,13.5083,13.5555,39738.571089605,0
+TPZ.US,D,20170711,000000,13.6105,13.6105,13.4951,13.5868,49791.546308088,0
+TPZ.US,D,20170712,000000,13.8111,13.8111,13.6189,13.7051,36386.170630515,0
+TPZ.US,D,20170713,000000,13.8111,13.8111,13.6758,13.7932,55959.625060112,0
+TPZ.US,D,20170714,000000,13.8111,13.8783,13.7382,13.8094,67119.853881221,0
+TPZ.US,D,20170717,000000,13.8281,13.9134,13.7533,13.8217,62305.202481259,0
+TPZ.US,D,20170718,000000,13.8576,13.9134,13.8055,13.8916,53447.173660263,0
+TPZ.US,D,20170719,000000,13.9257,13.9636,13.8576,13.9531,105977.27086339,0
+TPZ.US,D,20170720,000000,14.0553,14.0553,13.9427,13.9559,52913.621113197,0
+TPZ.US,D,20170721,000000,14.0089,14.0241,13.9294,13.9513,18523.25397062,0
+TPZ.US,D,20170724,000000,13.9504,14.0241,13.8906,13.9701,32789.70950138,0
+TPZ.US,D,20170725,000000,14.062,14.0895,14.0089,14.0895,35905.445068305,0
+TPZ.US,D,20170726,000000,14.1509,14.1546,14.0553,14.1093,28161.00908812,0
+TPZ.US,D,20170727,000000,14.1216,14.1216,13.9872,14.0089,25418.23203429,0
+TPZ.US,D,20170728,000000,14.0241,14.1093,14.0099,14.0837,42654.620653768,0
+TPZ.US,D,20170731,000000,14.1151,14.1546,14.0089,14.1216,64327.419461625,0
+TPZ.US,D,20170801,000000,14.1367,14.1367,13.9636,14.0421,83092.621022894,0
+TPZ.US,D,20170802,000000,14.1027,14.1509,13.9504,13.9504,44826.866271131,0
+TPZ.US,D,20170803,000000,13.9937,14.0497,13.8271,13.8349,42034.431851536,0
+TPZ.US,D,20170804,000000,13.9058,13.9559,13.8271,13.8349,25698.215054039,0
+TPZ.US,D,20170807,000000,13.9361,13.9361,13.7637,13.7932,36774.97723907,0
+TPZ.US,D,20170808,000000,13.7988,13.8045,13.5612,13.5612,45232.577514841,0
+TPZ.US,D,20170809,000000,13.7042,13.7042,13.5055,13.5206,42144.311980039,0
+TPZ.US,D,20170810,000000,13.603,13.603,13.4267,13.4988,80439.649843324,0
+TPZ.US,D,20170811,000000,13.6312,13.6312,13.4267,13.4327,48139.11822173,0
+TPZ.US,D,20170814,000000,13.5206,13.5319,13.3918,13.4003,31638.081231475,0
+TPZ.US,D,20170815,000000,13.3615,13.3673,13.2753,13.3314,42609.189446791,0
+TPZ.US,D,20170816,000000,13.4477,13.5479,13.2167,13.2356,41504.048923561,0
+TPZ.US,D,20170817,000000,13.3199,13.3673,13.0163,13.0226,68120.396974431,0
+TPZ.US,D,20170818,000000,13.1088,13.1496,13.0557,13.1306,87833.314644054,0
+TPZ.US,D,20170821,000000,13.0965,13.1628,13.0492,13.1164,38178.061956899,0
+TPZ.US,D,20170822,000000,13.1826,13.3692,13.1496,13.3368,36921.836256975,0
+TPZ.US,D,20170823,000000,13.3368,13.6558,13.3104,13.4089,66080.218819215,0
+TPZ.US,D,20170824,000000,13.4828,13.5755,13.3692,13.4486,32473.804131928,0
+TPZ.US,D,20170825,000000,13.5376,13.5376,13.443,13.4883,23113.918954783,0
+TPZ.US,D,20170828,000000,13.5878,13.6199,13.4477,13.4779,30699.873980396,0
+TPZ.US,D,20170829,000000,13.5083,13.5083,13.388,13.4089,32612.210832258,0
+TPZ.US,D,20170830,000000,13.442,13.4941,13.3938,13.4154,20228.509041837,0
+TPZ.US,D,20170831,000000,13.4828,13.5688,13.4533,13.5291,53709.19550516,0
+TPZ.US,D,20170901,000000,13.583,13.6862,13.442,13.5991,36837.313081202,0
+TPZ.US,D,20170905,000000,13.7562,13.7971,13.6276,13.6276,31309.497385658,0
+TPZ.US,D,20170906,000000,13.6492,13.7769,13.6492,13.7023,15926.279395,0
+TPZ.US,D,20170907,000000,13.6645,13.8471,13.6645,13.7646,18110.14694903,0
+TPZ.US,D,20170908,000000,13.8187,13.8953,13.6918,13.7818,12186.128867051,0
+TPZ.US,D,20170911,000000,13.833,13.9275,13.6645,13.6645,25863.035246796,0
+TPZ.US,D,20170912,000000,13.6777,13.7912,13.6777,13.742,13523.708123655,0
+TPZ.US,D,20170913,000000,13.742,13.8557,13.7202,13.742,28554.041855462,0
+TPZ.US,D,20170914,000000,13.742,13.9039,13.742,13.8754,22159.863608246,0
+TPZ.US,D,20170915,000000,13.9115,13.9115,13.7818,13.8252,18669.056448828,0
+TPZ.US,D,20170918,000000,13.8252,13.9248,13.8025,13.8754,37813.555761379,0
+TPZ.US,D,20170919,000000,13.9351,14.2882,13.8953,14.1423,96706.135020808,0
+TPZ.US,D,20170920,000000,14.2541,14.2741,14.0743,14.0743,41359.302985048,0
+TPZ.US,D,20170921,000000,14.062,14.2435,13.9115,13.9607,29316.863516813,0
+TPZ.US,D,20170922,000000,14.1509,14.1509,13.8945,13.9474,25438.306288537,0
+TPZ.US,D,20170925,000000,14.0553,14.1556,13.991,14.1509,51839.120241184,0
+TPZ.US,D,20170926,000000,14.1509,14.1556,13.9275,14.1556,55670.133183091,0
+TPZ.US,D,20170927,000000,14.1774,14.2266,14.0221,14.129,57858.22689591,0
+TPZ.US,D,20170928,000000,14.2266,14.2834,13.9805,14.2219,45482.977423067,0
+TPZ.US,D,20170929,000000,14.3439,14.3562,14.1433,14.2549,52929.469208656,0
+TPZ.US,D,20171002,000000,14.2626,14.3562,14.2219,14.3439,22398.641579805,0
+TPZ.US,D,20171003,000000,14.3355,14.3562,14.1622,14.1935,33626.488941531,0
+TPZ.US,D,20171004,000000,14.2957,14.3562,14.1141,14.129,24953.354567541,0
+TPZ.US,D,20171005,000000,14.2143,14.3223,14.1556,14.1935,27856.725655336,0
+TPZ.US,D,20171006,000000,14.1367,14.3223,14.1367,14.186,12889.78430536,0
+TPZ.US,D,20171009,000000,14.2691,14.3497,14.2691,14.3497,10283.300872464,0
+TPZ.US,D,20171010,000000,14.3562,14.4708,14.1774,14.4708,27221.745297343,0
+TPZ.US,D,20171011,000000,14.5693,14.5693,14.2957,14.5076,17151.865443706,0
+TPZ.US,D,20171012,000000,14.4898,14.5428,14.2759,14.3298,21008.235338342,0
+TPZ.US,D,20171013,000000,14.4406,14.4898,14.2219,14.2219,24419.802020474,0
+TPZ.US,D,20171016,000000,14.4264,14.4264,14.1935,14.2691,23079.053144777,0
+TPZ.US,D,20171017,000000,14.3828,14.4111,14.062,14.0762,26751.585132106,0
+TPZ.US,D,20171018,000000,14.2143,14.2143,13.9795,14.0544,23317.831116336,0
+TPZ.US,D,20171019,000000,14.1018,14.2352,14.0553,14.0895,20553.923268563,0
+TPZ.US,D,20171020,000000,14.2503,14.3685,14.0951,14.1018,45040.287289957,0
+TPZ.US,D,20171023,000000,14.2153,14.3658,13.7316,13.7382,60864.082334332,0
+TPZ.US,D,20171024,000000,13.8803,13.9672,13.7646,13.7996,28614.264618201,0
+TPZ.US,D,20171025,000000,13.8375,13.9672,13.319,13.3615,60400.261407279,0
+TPZ.US,D,20171026,000000,13.3928,13.6143,13.3418,13.6143,17417.056907693,0
+TPZ.US,D,20171027,000000,13.672,13.6976,13.5897,13.6663,23660.149978216,0
+TPZ.US,D,20171030,000000,13.7316,13.7866,13.4344,13.5083,72537.789448259,0
+TPZ.US,D,20171031,000000,13.6143,13.7042,13.4277,13.565,35232.429281215,0
+TPZ.US,D,20171101,000000,13.5944,13.7779,13.5944,13.6663,55403.885179406,0
+TPZ.US,D,20171102,000000,13.6663,13.866,13.3418,13.4204,38685.201011535,0
+TPZ.US,D,20171103,000000,13.4828,13.6578,13.319,13.5291,70438.445070001,0
+TPZ.US,D,20171106,000000,13.5944,13.8926,13.4174,13.6871,88468.295002047,0
+TPZ.US,D,20171107,000000,13.6143,13.7459,13.5688,13.5765,36750.676826034,0
+TPZ.US,D,20171108,000000,13.565,13.6918,13.4136,13.5944,81638.822399602,0
+TPZ.US,D,20171109,000000,13.5291,13.7646,13.5243,13.5452,43159.646629012,0
+TPZ.US,D,20171110,000000,13.4883,13.7165,13.4883,13.5897,24850.870216914,0
+TPZ.US,D,20171113,000000,13.6076,13.9853,13.4941,13.6805,121933.13336991,0
+TPZ.US,D,20171114,000000,13.6502,13.6578,13.4023,13.5518,41453.335018096,0
+TPZ.US,D,20171115,000000,13.5148,13.6502,13.3076,13.5452,44001.708767648,0
+TPZ.US,D,20171116,000000,13.5688,13.7514,13.4204,13.4828,48440.232035421,0
+TPZ.US,D,20171117,000000,13.4779,13.672,13.3738,13.672,59892.065812944,0
+TPZ.US,D,20171120,000000,13.5575,13.7241,13.4486,13.5291,52297.658469754,0
+TPZ.US,D,20171121,000000,13.6143,13.6871,13.408,13.4618,34150.532631324,0
+TPZ.US,D,20171122,000000,13.4941,13.547,13.4486,13.5148,37940.340525037,0
+TPZ.US,D,20171124,000000,13.6076,13.6985,13.5253,13.5253,14508.403121409,0
+TPZ.US,D,20171127,000000,13.5953,13.5953,13.3482,13.3805,29695.104728396,0
+TPZ.US,D,20171128,000000,13.4194,13.5083,13.334,13.4003,32992.565123235,0
+TPZ.US,D,20171129,000000,13.4486,13.4828,13.2186,13.3673,43916.129052178,0
+TPZ.US,D,20171130,000000,13.4003,13.6294,13.2839,13.5015,67603.749062519,0
+TPZ.US,D,20171201,000000,13.5518,13.7799,13.408,13.6994,60280.872421499,0
+TPZ.US,D,20171204,000000,13.7335,13.7459,13.5688,13.583,45829.522443736,0
+TPZ.US,D,20171205,000000,13.6588,13.7882,13.3728,13.584,80488.250669393,0
+TPZ.US,D,20171206,000000,13.5905,13.6294,13.3482,13.3605,60413.996423341,0
+TPZ.US,D,20171207,000000,13.3398,13.5905,13.3398,13.4941,32471.691052535,0
+TPZ.US,D,20171208,000000,13.5953,13.5953,13.4543,13.5546,32903.815788673,0
+TPZ.US,D,20171211,000000,13.584,13.8821,13.565,13.8064,29395.047454403,0
+TPZ.US,D,20171212,000000,13.8064,13.9351,13.7118,13.868,39912.900139636,0
+TPZ.US,D,20171213,000000,13.9636,13.9636,13.7724,13.848,29939.16539844,0
+TPZ.US,D,20171214,000000,13.848,14.1177,13.7742,14.1177,26135.622488662,0
+TPZ.US,D,20171215,000000,14.0847,14.1244,13.9436,14.0364,29112.95135526,0
+TPZ.US,D,20171218,000000,14.0913,14.133,13.9636,13.9937,52970.674256845,0
+TPZ.US,D,20171219,000000,13.9759,14.0648,13.812,13.812,24399.727766228,0
+TPZ.US,D,20171220,000000,13.812,14.1802,13.7601,13.798,46153.880130766,0
+TPZ.US,D,20171221,000000,13.7382,13.9436,13.7382,13.8005,34773.891052648,0
+TPZ.US,D,20171222,000000,13.8821,14.078,13.869,13.8754,70125.709319643,0
+TPZ.US,D,20171226,000000,14.0534,14.0534,13.7382,13.8187,143045.96613827,0
+TPZ.US,D,20171227,000000,13.812,13.9777,13.7042,13.8754,98334.262694133,0
+TPZ.US,D,20171228,000000,13.8821,14.0326,13.8821,13.9882,38281.602847222,0
+TPZ.US,D,20171229,000000,14.1187,14.186,13.9882,14.0307,45942.572191333,0
+TPZ.US,D,20180102,000000,14.1121,14.2741,14.0723,14.1699,54450.886372566,0
+TPZ.US,D,20180103,000000,14.2229,14.3856,14.132,14.3715,39486.058101984,0
+TPZ.US,D,20180104,000000,14.4141,14.5031,14.3648,14.4073,24889.962185711,0
+TPZ.US,D,20180105,000000,14.4681,14.5002,14.0667,14.2711,49002.311154309,0
+TPZ.US,D,20180108,000000,14.3119,14.3715,14.1774,14.2711,40162.243508167,0
+TPZ.US,D,20180109,000000,14.3392,14.4397,14.2077,14.2077,31463.752181443,0
+TPZ.US,D,20180110,000000,14.1935,14.4064,14.1935,14.2549,67189.585501232,0
+TPZ.US,D,20180111,000000,14.2362,14.5031,14.2362,14.4187,34409.384857127,0
+TPZ.US,D,20180112,000000,14.4073,14.5419,14.4018,14.4859,19874.568243289,0
+TPZ.US,D,20180116,000000,14.6184,14.6524,14.3119,14.4141,47084.691603963,0
+TPZ.US,D,20180117,000000,14.4187,14.4187,14.2153,14.3005,41768.183847851,0
+TPZ.US,D,20180118,000000,14.2276,14.2276,14.1423,14.1699,49100.569346146,0
+TPZ.US,D,20180119,000000,14.149,14.1622,13.9644,14.149,52892.490319254,0
+TPZ.US,D,20180122,000000,14.186,14.2977,14.1774,14.2854,46542.686739319,0
+TPZ.US,D,20180123,000000,14.4141,14.4264,14.2503,14.4083,29759.553649923,0
+TPZ.US,D,20180124,000000,14.4623,14.5238,14.3715,14.4196,15781.533456488,0
+TPZ.US,D,20180125,000000,14.447,14.5578,14.3715,14.3715,26362.778523552,0
+TPZ.US,D,20180126,000000,14.4141,14.4397,14.3326,14.4338,52217.361452769,0
+TPZ.US,D,20180129,000000,14.4963,14.4963,14.1413,14.2001,68814.543555465,0
+TPZ.US,D,20180130,000000,14.1689,14.1689,13.8217,14.0307,35450.076458831,0
+TPZ.US,D,20180131,000000,14.0005,14.1054,13.9937,14.0364,34433.685270161,0
+TPZ.US,D,20180201,000000,14.1054,14.1054,13.9549,14.0913,30840.393760119,0
+TPZ.US,D,20180202,000000,14.0165,14.1187,12.9819,13.4194,126647.41349864,0
+TPZ.US,D,20180205,000000,13.4883,13.6843,12.9129,13.1116,124788.96017134,0
+TPZ.US,D,20180206,000000,13.0502,13.5168,12.9688,13.5168,87828.031945569,0
+TPZ.US,D,20180207,000000,13.441,13.7202,13.3984,13.5376,44359.875724986,0
+TPZ.US,D,20180208,000000,13.3918,13.6843,13.2876,13.3049,32743.221754704,0
+TPZ.US,D,20180209,000000,13.3378,13.4618,12.9688,13.1202,70520.85516638,0
+TPZ.US,D,20180212,000000,13.1543,13.4126,13.1543,13.3314,21800.640111213,0
+TPZ.US,D,20180213,000000,13.3463,13.4618,13.2621,13.4267,13895.610097057,0
+TPZ.US,D,20180214,000000,13.3605,13.5386,13.3605,13.5262,29897.960350252,0
+TPZ.US,D,20180215,000000,13.5537,13.565,13.4194,13.5083,63783.301517587,0
+TPZ.US,D,20180216,000000,13.5708,13.5708,13.3718,13.3851,49192.488299799,0
+TPZ.US,D,20180220,000000,13.441,13.441,13.1249,13.2272,91809.073524469,0
+TPZ.US,D,20180221,000000,13.2839,13.3162,13.1457,13.1779,48415.931622385,0
+TPZ.US,D,20180222,000000,13.2707,13.2707,13.0417,13.0548,61297.263610166,0
+TPZ.US,D,20180223,000000,13.159,13.2972,13.09,13.2896,64716.22607018,0
+TPZ.US,D,20180226,000000,13.3654,13.3654,13.2621,13.3541,60250.232770283,0
+TPZ.US,D,20180227,000000,13.4267,13.4267,13.194,13.2139,30456.86985005,0
+TPZ.US,D,20180228,000000,13.2621,13.2829,13.0256,13.1107,24745.216247199,0
+TPZ.US,D,20180301,000000,13.1779,13.1779,12.8713,12.8978,48706.480039105,0
+TPZ.US,D,20180302,000000,12.945,12.945,12.7341,12.8893,33796.591832774,0
+TPZ.US,D,20180305,000000,12.8144,12.9867,12.8144,12.9252,64359.115652539,0
+TPZ.US,D,20180306,000000,13,13.0426,12.858,12.9611,25032.595044827,0
+TPZ.US,D,20180307,000000,12.9365,13.0207,12.8638,12.8893,27268.233044019,0
+TPZ.US,D,20180308,000000,12.8893,12.8893,12.8078,12.8277,19778.423130847,0
+TPZ.US,D,20180309,000000,12.8638,12.9621,12.8638,12.9043,36934.514733342,0
+TPZ.US,D,20180312,000000,12.9043,13.1306,12.9043,13.0153,42018.583756078,0
+TPZ.US,D,20180313,000000,13.0123,13.1183,13.0123,13.0548,19830.193576008,0
+TPZ.US,D,20180314,000000,12.9926,13.0482,12.8344,12.9365,58947.519323683,0
+TPZ.US,D,20180315,000000,12.8978,12.9252,12.1954,12.6024,253736.4605907,0
+TPZ.US,D,20180316,000000,12.6385,12.7056,12.5836,12.7056,83416.978709924,0
+TPZ.US,D,20180319,000000,12.6082,12.646,12.3442,12.415,53044.632035646,0
+TPZ.US,D,20180320,000000,12.5088,12.5088,12.3725,12.4037,25730.967784651,0
+TPZ.US,D,20180321,000000,12.4217,12.5418,12.3638,12.5211,58770.020654559,0
+TPZ.US,D,20180322,000000,12.3963,12.4558,12.3231,12.3515,42428.521158577,0
+TPZ.US,D,20180323,000000,12.4076,12.4076,12.2502,12.2721,27318.946949482,0
+TPZ.US,D,20180326,000000,12.3515,12.3874,12.186,12.2854,58731.985225462,0
+TPZ.US,D,20180327,000000,12.2911,12.4076,12.1511,12.2635,38173.83579811,0
+TPZ.US,D,20180328,000000,12.31,12.415,12.186,12.4076,98239.174121388,0
+TPZ.US,D,20180329,000000,12.3801,12.5012,12.3801,12.4293,29689.82202991,0
+TPZ.US,D,20180402,000000,12.4709,12.5363,12.2502,12.2721,47630.922627395,0
+TPZ.US,D,20180403,000000,12.3515,12.3515,12.186,12.3196,20631.050666455,0
+TPZ.US,D,20180404,000000,12.2343,12.3585,12.221,12.3585,32193.821112181,0
+TPZ.US,D,20180405,000000,12.3638,12.5286,12.3638,12.5286,17736.131896234,0
+TPZ.US,D,20180406,000000,12.5211,12.6535,12.4017,12.4076,21912.633319112,0
+TPZ.US,D,20180409,000000,12.5098,12.6327,12.4037,12.4539,49879.239102952,0
+TPZ.US,D,20180410,000000,12.559,12.6535,12.4955,12.6101,37894.90931806,0
+TPZ.US,D,20180411,000000,12.6479,12.701,12.6176,12.6858,33492.308399991,0
+TPZ.US,D,20180412,000000,12.6479,12.6923,12.6101,12.6327,18932.134833421,0
+TPZ.US,D,20180413,000000,12.6622,12.6858,12.6252,12.6441,17922.082882937,0
+TPZ.US,D,20180416,000000,12.6858,12.8447,12.6858,12.8163,37305.360167045,0
+TPZ.US,D,20180417,000000,12.8797,13.0823,12.8797,12.9679,48054.595045958,0
+TPZ.US,D,20180418,000000,13.0463,13.0605,12.8874,12.9641,26435.679762657,0
+TPZ.US,D,20180419,000000,13.0311,13.0311,12.8732,12.8997,39119.438827069,0
+TPZ.US,D,20180420,000000,12.9488,12.9488,12.7643,12.7955,29254.527674681,0
+TPZ.US,D,20180423,000000,12.7208,12.9488,12.7132,12.9346,48019.729235951,0
+TPZ.US,D,20180424,000000,12.9488,12.9611,12.7871,12.7955,39163.81349435,0
+TPZ.US,D,20180425,000000,12.8363,12.8533,12.7282,12.8533,27047.416247312,0
+TPZ.US,D,20180426,000000,12.9346,12.9651,12.8533,12.8533,25495.359432182,0
+TPZ.US,D,20180427,000000,12.8533,12.9395,12.8533,12.8997,26168.375219274,0
+TPZ.US,D,20180430,000000,12.9651,12.997,12.8609,12.9907,41404.734192028,0
+TPZ.US,D,20180501,000000,12.9224,12.997,12.8533,12.997,26579.36916147,0
+TPZ.US,D,20180502,000000,12.8874,13.0615,12.8874,12.8997,23330.5095927,0
+TPZ.US,D,20180503,000000,12.9224,12.9907,12.7784,12.8437,23235.421019957,0
+TPZ.US,D,20180504,000000,12.8797,12.9837,12.7643,12.8722,41339.228730803,0
+TPZ.US,D,20180507,000000,12.9583,13.0965,12.9488,12.9651,36722.150254211,0
+TPZ.US,D,20180508,000000,13.0236,13.0757,12.8874,12.997,11674.763653625,0
+TPZ.US,D,20180509,000000,13.0463,13.1789,13.0463,13.1703,49901.426436592,0
+TPZ.US,D,20180510,000000,13.1949,13.2196,13.1306,13.2196,26522.316017823,0
+TPZ.US,D,20180511,000000,13.2196,13.2196,13.1514,13.2196,26407.153190833,0
+TPZ.US,D,20180514,000000,13.263,13.3445,13.2356,13.3295,51973.300782725,0
+TPZ.US,D,20180515,000000,13.3265,13.4363,13.3122,13.4164,64702.491054116,0
+TPZ.US,D,20180516,000000,13.4089,13.4363,13.3067,13.408,24898.414503287,0
+TPZ.US,D,20180517,000000,13.5148,13.5243,13.4089,13.4865,20115.459294242,0
+TPZ.US,D,20180518,000000,13.4997,13.4997,13.4212,13.4363,23309.378798757,0
+TPZ.US,D,20180521,000000,13.5585,13.5585,13.4902,13.5301,32206.499588547,0
+TPZ.US,D,20180522,000000,13.5914,13.6246,13.4865,13.4865,32952.416614743,0
+TPZ.US,D,20180523,000000,13.4809,13.4809,13.388,13.4307,23466.803213634,0
+TPZ.US,D,20180524,000000,13.4041,13.4676,13.2054,13.2773,56207.911888945,0
+TPZ.US,D,20180525,000000,13.1855,13.1855,13.0804,13.1496,26548.729510252,0
+TPZ.US,D,20180529,000000,13.1363,13.1628,13.0984,13.0984,28340.620836637,0
+TPZ.US,D,20180530,000000,13.1146,13.3049,13.1146,13.2849,23991.903443123,0
+TPZ.US,D,20180531,000000,13.3559,13.3805,13.2773,13.3805,23965.489950695,0
+TPZ.US,D,20180601,000000,13.3559,13.4297,13.3049,13.388,25262.920698807,0
+TPZ.US,D,20180604,000000,13.46,13.5849,13.3948,13.4089,21524.883250254,0
+TPZ.US,D,20180605,000000,13.4041,13.4912,13.3805,13.4523,24430.367417446,0
+TPZ.US,D,20180606,000000,13.3728,13.4089,13.3162,13.3255,24231.73795438,0
+TPZ.US,D,20180607,000000,13.3805,13.4164,13.3112,13.388,53502.113724517,0
+TPZ.US,D,20180608,000000,13.3255,13.388,13.3162,13.3255,36346.022122023,0
+TPZ.US,D,20180611,000000,13.3482,13.4089,13.2849,13.388,33002.073980509,0
+TPZ.US,D,20180612,000000,13.4164,13.5006,13.3728,13.46,28664.978523664,0
+TPZ.US,D,20180613,000000,13.4297,13.4297,13.2896,13.3162,13403.26259818,0
+TPZ.US,D,20180614,000000,13.3482,13.3559,13.2546,13.3255,34849.961910843,0
+TPZ.US,D,20180615,000000,13.3112,13.3112,13.0502,13.088,46238.403306537,0
+TPZ.US,D,20180618,000000,13.0804,13.1761,13.0804,13.123,28331.111979362,0
+TPZ.US,D,20180619,000000,13.0576,13.1466,13.0576,13.1363,27004.098119728,0
+TPZ.US,D,20180620,000000,13.2262,13.2262,13.1297,13.2092,29249.244976195,0
+TPZ.US,D,20180621,000000,13.2262,13.2612,13.0492,13.1069,34131.514916773,0
+TPZ.US,D,20180622,000000,13.1855,13.2575,13.1761,13.2413,45357.249199105,0
+TPZ.US,D,20180625,000000,13.2413,13.2413,13.0492,13.2139,28682.939698516,0
+TPZ.US,D,20180626,000000,13.1628,13.2612,13.1136,13.2612,81163.379535879,0
+TPZ.US,D,20180627,000000,13.2849,13.3408,13.0927,13.1353,35596.935476736,0
+TPZ.US,D,20180628,000000,13.1136,13.1987,13.0567,13.1855,28337.451217545,0
+TPZ.US,D,20180629,000000,13.2612,13.3605,13.2157,13.3265,49925.726849629,0
+TPZ.US,D,20180702,000000,13.4317,13.4317,13.2989,13.3559,24693.445802037,0
+TPZ.US,D,20180703,000000,13.4381,13.5394,13.4051,13.4097,12634.101698647,0
+TPZ.US,D,20180705,000000,13.4174,13.5934,13.3482,13.423,53651.085821816,0
+TPZ.US,D,20180706,000000,13.423,13.5934,13.3586,13.3673,22098.58430581,0
+TPZ.US,D,20180709,000000,13.3825,13.4533,13.3058,13.3825,74743.844335932,0
+TPZ.US,D,20180710,000000,13.3747,13.4769,13.2989,13.2989,37248.307023398,0
+TPZ.US,D,20180711,000000,13.334,13.3559,13.2849,13.3172,15908.318220146,0
+TPZ.US,D,20180712,000000,13.3058,13.3644,13.2849,13.3541,17687.531070166,0
+TPZ.US,D,20180713,000000,13.2849,13.4381,13.2612,13.2707,67081.818452121,0
+TPZ.US,D,20180716,000000,13.2612,13.2849,13.2139,13.2139,27483.76714224,0
+TPZ.US,D,20180717,000000,13.2262,13.3559,13.1552,13.1552,27016.776596094,0
+TPZ.US,D,20180718,000000,13.1693,13.2896,13.1552,13.2413,20078.480404841,0
+TPZ.US,D,20180719,000000,13.4533,13.5262,13.4317,13.4769,35410.984490034,0
+TPZ.US,D,20180720,000000,13.4769,13.531,13.4468,13.4769,50281.780727571,0
+TPZ.US,D,20180723,000000,13.5678,13.6303,13.4618,13.4618,30987.252778024,0
+TPZ.US,D,20180724,000000,13.5622,13.6531,13.4809,13.6143,34053.330979184,0
+TPZ.US,D,20180725,000000,13.5944,13.7705,13.5821,13.7023,29212.266086795,0
+TPZ.US,D,20180726,000000,13.6455,13.7724,13.6303,13.7524,28955.526940383,0
+TPZ.US,D,20180727,000000,13.6946,13.7127,13.5319,13.5319,20474.682791276,0
+TPZ.US,D,20180730,000000,13.6758,13.6758,13.5262,13.5821,24385.992750164,0
+TPZ.US,D,20180731,000000,13.5821,13.7373,13.5678,13.7373,29427.800185015,0
+TPZ.US,D,20180801,000000,13.6946,13.8084,13.6219,13.8084,56808.026436932,0
+TPZ.US,D,20180802,000000,13.8148,13.9125,13.7666,13.8896,35532.486555207,0
+TPZ.US,D,20180803,000000,13.9371,13.9513,13.7742,13.8434,49137.548235547,0
+TPZ.US,D,20180806,000000,13.8736,13.9853,13.8434,13.9853,35258.842773643,0
+TPZ.US,D,20180807,000000,14.0241,14.0241,13.9181,13.9644,20075.310785749,0
+TPZ.US,D,20180808,000000,13.9181,13.991,13.9125,13.9313,43196.625518413,0
+TPZ.US,D,20180809,000000,13.973,14.0374,13.9569,14.0307,16395.383020539,0
+TPZ.US,D,20180810,000000,14.0307,14.1084,13.9654,14.0458,26283.538046265,0
+TPZ.US,D,20180813,000000,14.0458,14.0998,13.8517,13.8585,39047.594127662,0
+TPZ.US,D,20180814,000000,13.8896,14.0657,13.8896,14.0657,24318.374209547,0
+TPZ.US,D,20180815,000000,13.9644,13.9692,13.7961,13.8813,22109.149702782,0
+TPZ.US,D,20180816,000000,13.9795,14.0155,13.865,13.9313,22973.399175062,0
+TPZ.US,D,20180817,000000,14.0458,14.1157,13.9853,14.1157,24048.95658677,0
+TPZ.US,D,20180820,000000,14.1084,14.2219,14.0885,14.1669,11234.186599909,0
+TPZ.US,D,20180821,000000,14.2058,14.2286,13.9853,14.0241,50500.484444883,0
+TPZ.US,D,20180822,000000,14.0241,14.0998,13.9513,14.0913,61272.963197133,0
+TPZ.US,D,20180823,000000,14.0591,14.0714,14.0231,14.0714,19115.972740728,0
+TPZ.US,D,20180824,000000,14.1216,14.4671,13.9644,14.1377,71714.745024171,0
+TPZ.US,D,20180827,000000,14.0714,14.2455,14.0458,14.0458,55133.411016934,0
+TPZ.US,D,20180828,000000,14.0913,14.0913,13.9569,13.972,26850.899863641,0
+TPZ.US,D,20180829,000000,13.9115,14.0866,13.9019,13.9787,76651.955029002,0
+TPZ.US,D,20180830,000000,13.9371,14.0298,13.8935,13.9853,15177.192749712,0
+TPZ.US,D,20180831,000000,13.9446,13.9863,13.8631,13.9238,30991.478936813,0
+TPZ.US,D,20180904,000000,13.9171,14.0155,13.8566,13.8566,26381.796238101,0
+TPZ.US,D,20180905,000000,13.9019,14.007,13.6105,13.7789,37985.771732016,0
+TPZ.US,D,20180906,000000,13.7429,13.8879,13.6663,13.7004,26773.772465748,0
+TPZ.US,D,20180907,000000,13.6805,13.6928,13.565,13.6284,22956.494539905,0
+TPZ.US,D,20180910,000000,13.6663,13.6663,13.5849,13.6663,39012.728317656,0
+TPZ.US,D,20180911,000000,13.6578,13.7789,13.565,13.7591,40523.580084596,0
+TPZ.US,D,20180912,000000,13.7941,13.8631,13.6682,13.8128,13916.740890999,0
+TPZ.US,D,20180913,000000,13.8128,13.8879,13.7439,13.7941,29393.990914705,0
+TPZ.US,D,20180914,000000,13.7202,13.9019,13.6853,13.7591,37487.084994957,0
+TPZ.US,D,20180917,000000,13.7297,13.8793,13.6928,13.8793,57223.246537917,0
+TPZ.US,D,20180918,000000,13.8064,13.9019,13.7988,13.8594,73774.997433634,0
+TPZ.US,D,20180919,000000,13.9171,13.9171,13.7789,13.8935,17975.966407491,0
+TPZ.US,D,20180920,000000,13.9371,13.9371,13.8187,13.9019,29272.48884953,0
+TPZ.US,D,20180921,000000,13.9115,13.9115,13.8187,13.834,28567.776871527,0
+TPZ.US,D,20180924,000000,13.8717,13.8717,13.6918,13.8064,81210.923822251,0
+TPZ.US,D,20180925,000000,13.812,13.9371,13.6994,13.7582,32709.412484396,0
+TPZ.US,D,20180926,000000,13.7779,13.7779,13.5642,13.617,34905.958514793,0
+TPZ.US,D,20180927,000000,13.6558,13.8547,13.583,13.6483,27715.149335918,0
+TPZ.US,D,20180928,000000,13.603,13.7637,13.5953,13.742,31329.571639903,0
+TPZ.US,D,20181001,000000,13.7582,13.991,13.7382,13.991,20778.966224058,0
+TPZ.US,D,20181002,000000,13.9985,14.0155,13.8935,13.9171,13388.471042419,0
+TPZ.US,D,20181003,000000,13.8261,13.9304,13.8261,13.9304,24839.248280245,0
+TPZ.US,D,20181004,000000,13.9115,13.9304,13.7023,13.7288,30582.598074012,0
+TPZ.US,D,20181005,000000,13.6918,13.9019,13.5642,13.5897,43159.646629012,0
+TPZ.US,D,20181008,000000,13.4961,13.7127,13.4695,13.5196,30338.537403967,0
+TPZ.US,D,20181009,000000,13.4892,13.6558,13.4769,13.617,23984.507665243,0
+TPZ.US,D,20181010,000000,13.617,13.6795,13.2953,13.3029,37040.168703058,0
+TPZ.US,D,20181011,000000,13.2753,13.3029,13.124,13.2082,62016.767143935,0
+TPZ.US,D,20181012,000000,13.2886,13.2886,13.0123,13.2385,28928.056908257,0
+TPZ.US,D,20181015,000000,13.2016,13.2896,13.158,13.158,13419.110693637,0
+TPZ.US,D,20181016,000000,13.1656,13.3605,13.1656,13.3104,34158.9849489,0
+TPZ.US,D,20181017,000000,13.3236,13.3236,13.1865,13.2507,11515.226159353,0
+TPZ.US,D,20181018,000000,13.1656,13.2886,13.158,13.1789,17399.095732841,0
+TPZ.US,D,20181019,000000,13.2082,13.2953,13.088,13.088,24824.456724486,0
+TPZ.US,D,20181022,000000,13.1155,13.2753,13.0644,13.1457,22611.006058933,0
+TPZ.US,D,20181023,000000,13.0339,13.0426,12.8117,13.0426,73437.96127024,0
+TPZ.US,D,20181024,000000,13.0794,13.0794,12.8117,12.8383,31993.078569721,0
+TPZ.US,D,20181025,000000,12.9916,12.9916,12.8172,12.911,16167.170445951,0
+TPZ.US,D,20181026,000000,12.8231,12.8231,12.6641,12.8163,36533.02964842,0
+TPZ.US,D,20181029,000000,12.9337,12.9337,12.5693,12.6441,37080.317211549,0
+TPZ.US,D,20181030,000000,12.5693,12.7538,12.4473,12.7474,151805.73676742,0
+TPZ.US,D,20181031,000000,12.7538,12.9696,12.7321,12.7321,82916.178893469,0
+TPZ.US,D,20181101,000000,12.8845,12.9784,12.7643,12.9784,27534.481047704,0
+TPZ.US,D,20181102,000000,12.9195,12.9195,12.6952,12.8031,56045.204775582,0
+TPZ.US,D,20181105,000000,12.8383,13.0794,12.7889,12.9564,15356.80449823,0
+TPZ.US,D,20181106,000000,12.8902,13.0557,12.8117,12.8703,43977.408354614,0
+TPZ.US,D,20181107,000000,12.9564,13.5594,12.8874,13.0871,41459.674256279,0
+TPZ.US,D,20181108,000000,13.0871,13.3112,13.0557,13.0557,26952.327674568,0
+TPZ.US,D,20181109,000000,13.0426,13.0426,12.855,12.8628,43746.026160936,0
+TPZ.US,D,20181112,000000,12.9916,12.999,12.7643,12.7643,20380.650758228,0
+TPZ.US,D,20181113,000000,12.8031,12.8703,12.4794,12.68,38796.137679736,0
+TPZ.US,D,20181114,000000,12.7036,12.7036,12.5211,12.6432,25334.765398215,0
+TPZ.US,D,20181115,000000,12.5314,12.7036,12.5314,12.6072,41151.164664709,0
+TPZ.US,D,20181116,000000,12.6147,12.8742,12.5627,12.5627,35068.665628154,0
+TPZ.US,D,20181119,000000,12.6006,12.7036,12.5258,12.6233,24028.882332524,0
+TPZ.US,D,20181120,000000,12.5144,12.6489,12.3137,12.6006,56069.505188618,0
+TPZ.US,D,20181121,000000,12.4699,12.6233,12.4386,12.4842,29703.557045974,0
+TPZ.US,D,20181123,000000,12.3354,12.5135,12.1831,12.3585,11876.562735781,0
+TPZ.US,D,20181126,000000,12.4386,12.5542,12.3585,12.4027,44536.317854412,0
+TPZ.US,D,20181127,000000,12.294,12.6309,12.294,12.3127,33031.65709203,0
+TPZ.US,D,20181128,000000,12.4473,12.4473,12.2429,12.3972,27155.183296422,0
+TPZ.US,D,20181129,000000,12.3972,12.5135,12.3585,12.5088,22119.715099754,0
+TPZ.US,D,20181130,000000,12.4842,12.5865,12.4539,12.5389,28468.462139992,0
+TPZ.US,D,20181203,000000,12.6147,12.736,12.6147,12.6725,36084.000277128,0
+TPZ.US,D,20181204,000000,12.6878,12.7729,12.4624,12.6641,49123.813219483,0
+TPZ.US,D,20181206,000000,12.4907,12.7046,12.3678,12.7046,73099.868567149,0
+TPZ.US,D,20181207,000000,12.966,12.966,12.5778,12.8874,51133.351723482,0
+TPZ.US,D,20181210,000000,12.7653,12.7653,12.5418,12.681,36010.042498325,0
+TPZ.US,D,20181211,000000,12.7729,12.8163,12.5693,12.6072,48639.918038184,0
+TPZ.US,D,20181212,000000,12.681,12.7538,12.6147,12.7046,46015.473430436,0
+TPZ.US,D,20181213,000000,12.6641,13.003,12.6147,12.7369,47081.521984872,0
+TPZ.US,D,20181214,000000,12.5865,12.7484,12.5117,12.6441,39757.588804154,0
+TPZ.US,D,20181217,000000,12.3432,12.8163,12.3432,12.5865,55179.898763607,0
+TPZ.US,D,20181218,000000,12.7179,12.8929,12.1614,12.2049,61672.33520266,0
+TPZ.US,D,20181219,000000,12.1538,12.294,11.9957,12.1907,65704.090687026,0
+TPZ.US,D,20181220,000000,11.9484,12.0801,11.4118,11.5329,94907.904456242,0
+TPZ.US,D,20181221,000000,11.5623,11.6712,11.091,11.091,114880.73089138,0
+TPZ.US,D,20181224,000000,11.1742,11.2234,10.8722,10.9754,75410.520884839,0
+TPZ.US,D,20181226,000000,11.0408,11.6653,11.0038,11.6653,149016.47196692,0
+TPZ.US,D,20181227,000000,11.3853,11.5869,11.2186,11.3353,112511.96889032,0
+TPZ.US,D,20181228,000000,11.4799,11.6135,11.3058,11.6067,100619.55805909,0
+TPZ.US,D,20181231,000000,11.6067,11.7298,11.5707,11.7298,83673.717856332,0
+TPZ.US,D,20190102,000000,11.6928,12.0837,11.5924,11.9597,31345.419735362,0
+TPZ.US,D,20190103,000000,11.9995,12.4322,11.868,12.0914,12147.036898255,0
+TPZ.US,D,20190104,000000,12.1803,12.5314,12.1311,12.4017,29941.278477835,0
+TPZ.US,D,20190107,000000,12.5088,12.8069,12.4719,12.6981,45611.875266121,0
+TPZ.US,D,20190108,000000,12.7114,12.9327,12.7114,12.8884,29892.677651765,0
+TPZ.US,D,20190109,000000,13.1391,13.2413,12.8031,13.212,63016.253697447,0
+TPZ.US,D,20190110,000000,13.2338,13.424,13.2262,13.388,45511.503994891,0
+TPZ.US,D,20190111,000000,13.4327,13.4327,13.3152,13.3217,38909.187427335,0
+TPZ.US,D,20190114,000000,13.3217,13.3217,13.1391,13.212,26751.585132106,0
+TPZ.US,D,20190115,000000,13.2479,13.5791,13.1949,13.5791,40301.706748193,0
+TPZ.US,D,20190116,000000,13.5594,13.6625,13.3595,13.6076,67045.896102419,0
+TPZ.US,D,20190117,000000,13.5376,13.8271,13.5055,13.7278,48746.628547597,0
+TPZ.US,D,20190118,000000,13.7637,13.9341,13.7488,13.8074,50496.258286094,0
+TPZ.US,D,20190122,000000,13.8357,13.9759,13.6143,13.9759,118332.44608199,0
+TPZ.US,D,20190123,000000,13.9341,13.9341,13.6047,13.6047,44244.712897995,0
+TPZ.US,D,20190124,000000,13.7109,13.7222,13.6047,13.6597,15104.291510608,0
+TPZ.US,D,20190125,000000,13.8064,13.8507,13.7165,13.8507,41665.699497226,0
+TPZ.US,D,20190128,000000,13.7109,13.8128,13.4951,13.5015,44516.243600165,0
+TPZ.US,D,20190129,000000,13.6276,13.6946,13.5187,13.5187,15951.636347732,0
+TPZ.US,D,20190130,000000,13.5271,13.584,13.3418,13.5187,27369.660854946,0
+TPZ.US,D,20190131,000000,13.46,13.6682,13.46,13.4809,27000.928500637,0
+TPZ.US,D,20190201,000000,13.4809,13.9701,13.4126,13.9701,69896.440205358,0
+TPZ.US,D,20190204,000000,13.8953,13.9617,13.798,13.8128,34832.000735991,0
+TPZ.US,D,20190205,000000,13.8507,13.9549,13.7922,13.8261,35414.154109127,0
+TPZ.US,D,20190206,000000,13.92,14.0288,13.8349,13.8349,17866.086278986,0
+TPZ.US,D,20190207,000000,13.8349,14.0335,13.6824,13.7259,18725.053052777,0
+TPZ.US,D,20190208,000000,13.7259,13.7769,13.5271,13.584,17311.402937977,0
+TPZ.US,D,20190211,000000,13.584,13.6682,13.5092,13.5092,29476.401011084,0
+TPZ.US,D,20190212,000000,13.5765,13.6946,13.4809,13.5074,47481.950530096,0
+TPZ.US,D,20190213,000000,13.5424,13.6114,13.3418,13.4212,40915.556312242,0
+TPZ.US,D,20190214,000000,13.334,13.4873,13.2821,13.444,63098.663793826,0
+TPZ.US,D,20190215,000000,13.5015,13.7742,13.443,13.4809,117998.57953769,0
+TPZ.US,D,20190219,000000,13.4809,13.7032,13.4809,13.6739,33353.901699664,0
+TPZ.US,D,20190220,000000,13.7259,13.7601,13.6037,13.6946,37202.87581642,0
+TPZ.US,D,20190221,000000,13.7165,13.7165,13.4582,13.5414,20826.510510429,0
+TPZ.US,D,20190222,000000,13.6369,13.6512,13.5262,13.5963,19689.673796285,0
+TPZ.US,D,20190225,000000,13.5897,13.5897,13.4799,13.5347,37333.886738867,0
+TPZ.US,D,20190226,000000,13.5897,13.5897,13.442,13.5546,37913.927032609,0
+TPZ.US,D,20190227,000000,13.5546,13.5546,13.4495,13.5006,25183.680221521,0
+TPZ.US,D,20190228,000000,13.5632,13.5632,13.3227,13.3605,41975.265628494,0
+TPZ.US,D,20190301,000000,13.4656,13.4799,13.2876,13.3974,29102.385958289,0
+TPZ.US,D,20190304,000000,13.442,13.4932,13.3388,13.4582,30124.059845443,0
+TPZ.US,D,20190305,000000,13.4344,13.4582,13.3738,13.4061,22790.617807452,0
+TPZ.US,D,20190306,000000,13.4855,13.5262,13.3605,13.4107,30598.446169468,0
+TPZ.US,D,20190307,000000,13.4932,13.5546,13.4495,13.5262,24582.509133836,0
+TPZ.US,D,20190308,000000,13.4741,13.5414,13.3473,13.5414,14206.232768021,0
+TPZ.US,D,20190311,000000,13.5006,13.6105,13.5006,13.5897,12919.36741688,0
+TPZ.US,D,20190312,000000,13.6189,13.6189,13.5688,13.5765,19252.266361661,0
+TPZ.US,D,20190313,000000,13.5963,13.6824,13.5632,13.5632,10065.653694849,0
+TPZ.US,D,20190314,000000,13.6037,13.6189,13.5479,13.5479,23248.099496323,0
+TPZ.US,D,20190315,000000,13.5765,13.6189,13.5688,13.6189,16478.849656614,0
+TPZ.US,D,20190318,000000,13.6189,13.6512,13.5527,13.6426,18359.490317559,0
+TPZ.US,D,20190319,000000,13.6824,13.7996,13.6824,13.7705,14840.156586318,0
+TPZ.US,D,20190320,000000,13.7932,13.8906,13.7628,13.8527,33417.294081494,0
+TPZ.US,D,20190321,000000,13.9218,13.9218,13.7637,13.9152,15923.109775907,0
+TPZ.US,D,20190322,000000,13.8821,13.8821,13.7848,13.8138,35764.925288585,0
+TPZ.US,D,20190325,000000,13.8754,13.8754,13.7391,13.8271,22713.49040956,0
+TPZ.US,D,20190326,000000,13.9644,14.0553,13.8821,13.8821,22027.796146103,0
+TPZ.US,D,20190327,000000,13.9569,14.0335,13.7996,13.7996,22161.97668764,0
+TPZ.US,D,20190328,000000,13.7335,13.9531,13.7335,13.8271,21462.547408121,0
+TPZ.US,D,20190329,000000,13.8821,13.9919,13.867,13.9644,18185.161267528,0
+TPZ.US,D,20190401,000000,13.8906,14.0042,13.8906,13.9569,18531.706288198,0
+TPZ.US,D,20190402,000000,13.9919,14.0989,13.9569,14.0989,22470.486279213,0
+TPZ.US,D,20190403,000000,14.0553,14.1536,14.0553,14.1536,20505.322442493,0
+TPZ.US,D,20190404,000000,14.2352,14.2568,14.0856,14.1831,14018.168701927,0
+TPZ.US,D,20190405,000000,14.2435,14.2435,14.0931,14.1689,15724.480312842,0
+TPZ.US,D,20190408,000000,14.2655,14.3032,14.1689,14.2106,22160.920147944,0
+TPZ.US,D,20190409,000000,14.2568,14.3326,14.132,14.3326,29374.973200157,0
+TPZ.US,D,20190410,000000,14.3695,14.3695,14.3032,14.3156,16279.163653851,0
+TPZ.US,D,20190411,000000,14.3165,14.3553,14.2495,14.3252,14238.985498633,0
+TPZ.US,D,20190412,000000,14.3695,14.7736,14.2882,14.4215,68608.518314519,0
+TPZ.US,D,20190415,000000,14.5031,14.5031,14.3412,14.4367,30754.814044648,0
+TPZ.US,D,20190416,000000,14.4008,14.4008,14.3032,14.3412,33925.489675826,0
+TPZ.US,D,20190417,000000,14.3478,14.3933,14.2266,14.3137,23417.145847868,0
+TPZ.US,D,20190418,000000,14.3165,14.3648,14.203,14.2503,23880.966774922,0
+TPZ.US,D,20190422,000000,14.3032,14.3421,14.007,14.1207,39946.709409945,0
+TPZ.US,D,20190423,000000,14.1528,14.1755,14.0155,14.13,40618.66865734,0
+TPZ.US,D,20190424,000000,14.1207,14.1604,14.0847,14.0913,21459.377789029,0
+TPZ.US,D,20190425,000000,14.0847,14.1404,14.0847,14.1064,14959.545572097,0
+TPZ.US,D,20190426,000000,14.1367,14.1868,14.0856,14.1528,19997.126848159,0
+TPZ.US,D,20190429,000000,14.1604,14.2435,14.1604,14.2106,18781.049656727,0
+TPZ.US,D,20190430,000000,14.3487,14.3487,14.2077,14.2731,18779.99311703,0
+TPZ.US,D,20190501,000000,14.3421,14.3421,14.1463,14.1851,17886.160533232,0
+TPZ.US,D,20190502,000000,14.219,14.2882,14.0155,14.0544,21650.611474216,0
+TPZ.US,D,20190503,000000,14.1822,14.2435,13.971,14.0155,22529.652502253,0
+TPZ.US,D,20190506,000000,13.971,14.0477,13.798,13.9341,27533.424508006,0
+TPZ.US,D,20190507,000000,13.7439,13.9162,13.6303,13.7666,90782.11693883,0
+TPZ.US,D,20190508,000000,13.7439,13.9777,13.7439,13.8045,45291.743737883,0
+TPZ.US,D,20190509,000000,13.7666,13.8291,13.7439,13.7439,14581.304360514,0
+TPZ.US,D,20190510,000000,13.8953,13.9636,13.7601,13.9636,10928.846627429,0
+TPZ.US,D,20190513,000000,13.92,13.99,13.9039,13.9474,19491.044333218,0
+TPZ.US,D,20190514,000000,14.0155,14.1604,13.8953,14.0913,24576.169895654,0
+TPZ.US,D,20190515,000000,14.1064,14.13,13.9692,14.0979,15602.978247669,0
+TPZ.US,D,20190516,000000,14.1207,14.1604,14.0676,14.1207,19597.754842632,0
+TPZ.US,D,20190517,000000,14.1604,14.2532,14.1207,14.1367,19246.983663174,0
+TPZ.US,D,20190520,000000,14.2106,14.2352,14.062,14.2352,17263.858651605,0
+TPZ.US,D,20190521,000000,14.2352,14.2731,14.1964,14.2352,29495.418725632,0
+TPZ.US,D,20190522,000000,14.219,14.2731,14.1755,14.203,22773.713172297,0
+TPZ.US,D,20190523,000000,14.1367,14.2266,14.0904,14.0904,20504.265902796,0
+TPZ.US,D,20190524,000000,14.1964,14.1964,14.0175,14.0676,11206.716567783,0
+TPZ.US,D,20190528,000000,14.0221,14.2892,14.008,14.0762,23517.517119098,0
+TPZ.US,D,20190529,000000,14.0138,14.0534,13.9464,14.0138,11864.940799114,0
+TPZ.US,D,20190530,000000,14.06,14.06,13.9323,14.0468,14522.138137472,0
+TPZ.US,D,20190531,000000,13.939,13.939,13.8613,13.8698,20829.680129522,0
+TPZ.US,D,20190603,000000,13.9266,13.9749,13.8698,13.9266,17172.996237649,0
+TPZ.US,D,20190604,000000,13.954,14.0847,13.8926,14.0384,9690.5821023572,0
+TPZ.US,D,20190605,000000,14.0762,14.0904,13.9587,14.0326,12317.139789498,0
+TPZ.US,D,20190606,000000,13.9701,14.0913,13.9361,14.0553,17022.967600652,0
+TPZ.US,D,20190607,000000,14.0384,14.1111,13.9891,14.0762,8255.8011936132,0
+TPZ.US,D,20190610,000000,14.0762,14.0931,13.9891,14.0534,22356.379991918,0
+TPZ.US,D,20190611,000000,14.06,14.2892,13.9833,14.1755,41103.620378338,0
+TPZ.US,D,20190612,000000,14.0904,14.2503,14.0393,14.1528,30052.215146037,0
+TPZ.US,D,20190613,000000,14.1528,14.1755,14.0221,14.1054,40981.061773467,0
+TPZ.US,D,20190614,000000,14.1197,14.1755,14.0307,14.0307,13371.566407265,0
+TPZ.US,D,20190617,000000,14.0051,14.1604,13.9701,13.9701,18245.384030267,0
+TPZ.US,D,20190618,000000,14.0468,14.0468,13.8698,14.0138,25285.108032448,0
+TPZ.US,D,20190619,000000,14.0762,14.0762,13.954,13.9759,25851.413310126,0
+TPZ.US,D,20190620,000000,14.0544,14.096,13.9976,14.061,29328.485453481,0
+TPZ.US,D,20190621,000000,14.0544,14.1207,14.0221,14.1207,19111.746581938,0
+TPZ.US,D,20190624,000000,14.0772,14.2209,14.0772,14.1141,18057.319964172,0
+TPZ.US,D,20190625,000000,14.1141,14.1207,13.9833,14.0307,16795.811565762,0
+TPZ.US,D,20190626,000000,14.061,14.1207,13.9937,14.0393,20095.385039995,0
+TPZ.US,D,20190627,000000,14.0913,14.1207,14.0393,14.1141,8284.3277654364,0
+TPZ.US,D,20190628,000000,14.1207,14.2124,13.954,14.0221,25911.636072865,0
+TPZ.US,D,20190701,000000,14.2681,14.2741,14.1264,14.1546,9904.0031211837,0
+TPZ.US,D,20190702,000000,14.1774,14.2768,14.1035,14.1622,8585.4415791272,0
+TPZ.US,D,20190703,000000,14.2768,14.3213,14.1546,14.3213,12598.179348944,0
+TPZ.US,D,20190705,000000,14.3129,14.3648,14.2522,14.2834,7687.3828365408,0
+TPZ.US,D,20190708,000000,14.2522,14.3648,14.2522,14.3298,9164.4253331713,0
+TPZ.US,D,20190709,000000,14.3733,14.3818,14.2834,14.3213,10286.470491556,0
+TPZ.US,D,20190710,000000,14.4953,14.4953,14.3298,14.4953,28907.982654013,0
+TPZ.US,D,20190711,000000,14.4348,14.4953,14.3685,14.4603,12752.434144728,0
+TPZ.US,D,20190712,000000,14.4746,14.574,14.4746,14.5031,15747.724186179,0
+TPZ.US,D,20190715,000000,14.5105,14.6119,14.5031,14.5031,10098.406425461,0
+TPZ.US,D,20190716,000000,14.5031,14.5656,14.4603,14.5352,9758.2006429755,0
+TPZ.US,D,20190717,000000,14.5352,14.5597,14.4661,14.5597,12490.412299833,0
+TPZ.US,D,20190718,000000,14.4425,14.5956,14.4425,14.5956,16298.1813684,0
+TPZ.US,D,20190719,000000,14.5352,14.6052,14.4264,14.4746,33696.220561545,0
+TPZ.US,D,20190722,000000,14.5666,14.5666,14.4311,14.5199,18358.433777862,0
+TPZ.US,D,20190723,000000,14.5287,14.6129,14.4141,14.4821,23874.627536737,0
+TPZ.US,D,20190724,000000,14.4821,14.5892,14.4141,14.5352,23130.823589938,0
+TPZ.US,D,20190725,000000,14.574,14.6583,14.2435,14.2665,31028.457826214,0
+TPZ.US,D,20190726,000000,14.2967,14.2996,14.0099,14.0449,40086.172649972,0
+TPZ.US,D,20190729,000000,14.0525,14.0525,13.7278,13.865,53001.313908062,0
+TPZ.US,D,20190730,000000,13.7601,13.8813,13.7118,13.7601,47153.366684279,0
+TPZ.US,D,20190731,000000,13.7799,13.9636,13.7042,13.8187,51040.376230133,0
+TPZ.US,D,20190801,000000,13.8045,13.8045,13.388,13.6096,42333.432585832,0
+TPZ.US,D,20190802,000000,13.565,13.6256,13.3718,13.565,60830.273064023,0
+TPZ.US,D,20190805,000000,13.5035,13.5206,13.1703,13.2016,78211.407622013,0
+TPZ.US,D,20190806,000000,13.1949,13.7118,13.0719,13.3957,94110.216984885,0
+TPZ.US,D,20190807,000000,13.3112,13.3112,12.9395,13.2016,57285.582380049,0
+TPZ.US,D,20190808,000000,13.2433,13.3208,13.0246,13.265,46970.585316669,0
+TPZ.US,D,20190809,000000,13.3577,13.3577,13.1646,13.1949,14744.011473877,0
+TPZ.US,D,20190812,000000,13.2347,13.6956,13.1353,13.3644,71789.75934267,0
+TPZ.US,D,20190813,000000,13.425,13.689,13.3957,13.6435,25958.123819539,0
+TPZ.US,D,20190814,000000,13.565,13.565,13.2272,13.3265,21124.45470503,0
+TPZ.US,D,20190815,000000,13.3644,13.547,13.1703,13.1751,33723.69059367,0
+TPZ.US,D,20190816,000000,13.2499,13.7799,13.2499,13.5271,25907.409914075,0
+TPZ.US,D,20190819,000000,13.6578,13.9504,13.6578,13.8953,9870.1938508746,0
+TPZ.US,D,20190820,000000,13.9863,14.0015,13.833,13.9143,18894.099404323,0
+TPZ.US,D,20190821,000000,13.9569,14.0099,13.8414,14.0015,36357.644058691,0
+TPZ.US,D,20190822,000000,14.096,14.096,13.8499,13.9701,21933.764113055,0
+TPZ.US,D,20190823,000000,13.9569,13.9863,13.7646,13.8886,45735.490410689,0
+TPZ.US,D,20190826,000000,13.9504,13.9504,13.6483,13.6795,18743.014227629,0
+TPZ.US,D,20190827,000000,13.6795,13.7779,13.4892,13.547,19620.99871597,0
+TPZ.US,D,20190828,000000,13.6417,13.864,13.5262,13.8227,20214.774025775,0
+TPZ.US,D,20190829,000000,13.9134,14.1357,13.7449,14.1357,43382.576505112,0
+TPZ.US,D,20190830,000000,14.2588,14.2588,13.9617,14.0837,16339.38641659,0
+TPZ.US,D,20190903,000000,14.0657,14.1054,13.8576,14.0269,20506.378982191,0
+TPZ.US,D,20190904,000000,13.973,14.1187,13.8726,14.0269,15052.521065447,0
+TPZ.US,D,20190905,000000,14.0895,14.1878,13.8763,13.9654,26344.817348701,0
+TPZ.US,D,20190906,000000,13.9863,14.1604,13.8499,13.9417,25194.245618493,0
+TPZ.US,D,20190909,000000,14.0657,14.096,13.9417,14.0743,10391.067921574,0
+TPZ.US,D,20190910,000000,14.0591,14.1755,13.9275,14.0269,17055.720331264,0
+TPZ.US,D,20190911,000000,14.1679,14.2495,13.9417,13.973,32609.041213165,0
+TPZ.US,D,20190912,000000,14.0099,14.1234,13.9257,13.9654,20231.678660928,0
+TPZ.US,D,20190913,000000,13.9039,14.1443,13.9039,14.0099,8909.7992661556,0
+TPZ.US,D,20190916,000000,14.3998,14.3998,14.0837,14.1831,18504.236256071,0
+TPZ.US,D,20190917,000000,14.2919,14.3137,14.1357,14.2455,10619.280496162,0
+TPZ.US,D,20190918,000000,14.1831,14.291,14.0269,14.0525,18924.739055541,0
+TPZ.US,D,20190919,000000,14.1755,14.2286,13.973,14.0525,17730.84919775,0
+TPZ.US,D,20190920,000000,14.0591,14.2549,14.0183,14.1111,26794.903259691,0
+TPZ.US,D,20190923,000000,14.1197,14.1566,13.9644,14.096,42877.55052987,0
+TPZ.US,D,20190924,000000,14.1536,14.2294,13.9795,14.0183,23423.48508605,0
+TPZ.US,D,20190925,000000,14.0591,14.1367,13.9494,14.0099,53825.414871848,0
+TPZ.US,D,20190926,000000,13.9417,14.0525,13.8879,14.0364,18803.236990368,0
+TPZ.US,D,20190927,000000,14.0364,14.0449,13.8879,13.9644,12634.101698647,0
+TPZ.US,D,20190930,000000,14.0364,14.1197,13.92,14.0525,78495.616800549,0
+TPZ.US,D,20191001,000000,13.9863,14.1888,13.9275,14.0591,23934.850299477,0
+TPZ.US,D,20191002,000000,14.1044,14.1264,13.8879,13.9275,21624.197981785,0
+TPZ.US,D,20191003,000000,13.9644,14.0695,13.6843,13.9644,66253.491329549,0
+TPZ.US,D,20191004,000000,13.9029,14.0364,13.7382,13.9351,16386.93070296,0
+TPZ.US,D,20191007,000000,13.8394,13.9115,13.8005,13.848,8860.141900389,0
+TPZ.US,D,20191008,000000,13.707,13.8879,13.6862,13.7552,14969.054429372,0
+TPZ.US,D,20191009,000000,13.7552,14.0449,13.583,13.8394,48253.224509023,0
+TPZ.US,D,20191010,000000,13.7695,13.9029,13.583,13.6691,19562.889032625,0
+TPZ.US,D,20191011,000000,13.6918,13.7685,13.6037,13.7316,22284.535292512,0
+TPZ.US,D,20191014,000000,13.7316,13.8394,13.5603,13.5963,21840.788619703,0
+TPZ.US,D,20191015,000000,13.5376,13.6767,13.5376,13.6037,12450.263791341,0
+TPZ.US,D,20191016,000000,13.6114,13.6143,13.4883,13.5045,24843.474439035,0
+TPZ.US,D,20191017,000000,13.5745,13.6284,13.4961,13.5045,8157.5430017772,0
+TPZ.US,D,20191018,000000,13.4666,13.5878,13.4666,13.5452,17830.163929281,0
+TPZ.US,D,20191021,000000,13.5963,13.6455,13.4591,13.5045,23237.534099351,0
+TPZ.US,D,20191022,000000,13.5745,13.6455,13.4666,13.512,24754.725104474,0
+TPZ.US,D,20191023,000000,13.5603,13.725,13.4582,13.4883,27909.552640196,0
+TPZ.US,D,20191024,000000,13.5045,13.6124,13.4582,13.512,20865.602479225,0
+TPZ.US,D,20191025,000000,13.5376,13.5678,13.4582,13.4666,16446.096926002,0
+TPZ.US,D,20191028,000000,13.4961,13.5678,13.3948,13.4031,23049.470033257,0
+TPZ.US,D,20191029,000000,13.4089,13.445,13.3701,13.3701,27661.265811362,0
+TPZ.US,D,20191030,000000,13.424,13.4327,13.3482,13.4031,18269.684443301,0
+TPZ.US,D,20191031,000000,13.4031,13.4174,13.2603,13.3227,39018.011016143,0
+TPZ.US,D,20191101,000000,13.3787,13.4883,13.3408,13.4031,20135.533548487,0
+TPZ.US,D,20191104,000000,13.512,13.5678,13.4126,13.4666,22142.958973093,0
+TPZ.US,D,20191105,000000,13.5045,13.5973,13.4174,13.4327,20967.030290153,0
+TPZ.US,D,20191106,000000,13.4883,13.5888,13.3634,13.4031,38478.119230894,0
+TPZ.US,D,20191107,000000,13.4327,13.5035,13.0635,13.2527,48859.678295194,0
+TPZ.US,D,20191108,000000,13.1656,13.1978,13.1202,13.1505,17596.66865621,0
+TPZ.US,D,20191111,000000,13.1278,13.1505,12.9784,13.0482,42318.641030072,0
+TPZ.US,D,20191112,000000,12.9942,13.0635,12.7975,12.9365,68637.044886344,0
+TPZ.US,D,20191113,000000,12.8609,12.9784,12.8609,12.9072,51605.624968113,0
+TPZ.US,D,20191114,000000,12.8855,12.9149,12.6952,12.6952,26058.495090771,0
+TPZ.US,D,20191115,000000,12.6952,13.2404,12.6952,12.9233,35488.111887929,0
+TPZ.US,D,20191118,000000,12.8437,12.9252,12.6745,12.752,47612.961452543,0
+TPZ.US,D,20191119,000000,12.7341,12.7341,12.5003,12.5427,66502.834698078,0
+TPZ.US,D,20191120,000000,12.5003,12.5759,12.4293,12.4907,56056.826712251,0
+TPZ.US,D,20191121,000000,12.4907,12.6735,12.4907,12.593,29488.022947752,0
+TPZ.US,D,20191122,000000,12.593,12.6971,12.5437,12.5437,45932.00679436,0
+TPZ.US,D,20191125,000000,12.593,12.593,12.294,12.5354,67560.430934935,0
+TPZ.US,D,20191126,000000,12.5135,12.5768,12.2836,12.3555,201365.90088185,0
+TPZ.US,D,20191127,000000,12.3707,12.451,12.2143,12.3393,89981.259848382,0
+TPZ.US,D,20191129,000000,12.3004,12.4199,12.2465,12.3299,21348.441120827,0
+TPZ.US,D,20191202,000000,12.3393,12.5003,12.238,12.3206,117342.46838574,0
+TPZ.US,D,20191203,000000,12.2296,12.3083,12.2049,12.2229,170770.62433147,0
+TPZ.US,D,20191204,000000,12.2788,12.3299,12.2542,12.2788,62886.299314697,0
+TPZ.US,D,20191205,000000,12.2788,12.4199,12.2788,12.3865,81084.139058592,0
+TPZ.US,D,20191206,000000,12.347,12.5276,12.347,12.4671,64692.982196843,0
+TPZ.US,D,20191209,000000,12.4671,12.9337,12.4671,12.7282,49871.843325075,0
+TPZ.US,D,20191210,000000,12.7597,12.966,12.7597,12.9405,40458.074623373,0
+TPZ.US,D,20191211,000000,12.9252,13.069,12.9252,13.0605,31765.922534831,0
+TPZ.US,D,20191212,000000,13.0444,13.2262,13.0066,13.069,55689.150897638,0
+TPZ.US,D,20191213,000000,13.0767,13.1107,12.9149,13.0123,36323.834788381,0
+TPZ.US,D,20191216,000000,13.0123,13.742,13.0123,13.3388,111852.6881193,0
+TPZ.US,D,20191217,000000,13.3682,13.6133,13.3682,13.4572,49282.294174058,0
+TPZ.US,D,20191218,000000,13.4741,13.6057,13.4212,13.6057,30666.064710087,0
+TPZ.US,D,20191219,000000,13.6133,13.7734,13.5678,13.7127,65186.386235416,0
+TPZ.US,D,20191220,000000,13.7099,13.798,13.654,13.7497,94135.573937617,0
+TPZ.US,D,20191223,000000,13.7306,13.8404,13.7306,13.8227,73911.291054568,0
+TPZ.US,D,20191224,000000,13.864,13.864,13.7799,13.8178,49154.452870701,0
+TPZ.US,D,20191226,000000,13.864,13.9068,13.8178,13.8821,52599.828823142,0
+TPZ.US,D,20191227,000000,13.9313,13.9313,13.7222,13.7941,44743.399635056,0
+TPZ.US,D,20191230,000000,13.864,13.9692,13.6492,13.6739,61599.433963556,0
+TPZ.US,D,20191231,000000,13.7061,13.7146,13.4988,13.531,76076.140894051,0
+TPZ.US,D,20200102,000000,13.6435,13.6833,13.531,13.5775,27411.922442833,0
+TPZ.US,D,20200103,000000,13.6086,13.7382,13.5546,13.5924,37405.731438274,0
+TPZ.US,D,20200106,000000,13.6739,13.7941,13.6011,13.7941,40712.700690387,0
+TPZ.US,D,20200107,000000,13.8015,13.8404,13.7449,13.832,41317.041397163,0
+TPZ.US,D,20200108,000000,13.8576,13.8821,13.7543,13.8111,38374.578340571,0
+TPZ.US,D,20200109,000000,13.864,13.864,13.7514,13.8178,54040.948970069,0
+TPZ.US,D,20200110,000000,13.832,13.832,13.7222,13.7848,27542.93336528,0
+TPZ.US,D,20200113,000000,13.8015,13.8869,13.7848,13.8227,15413.857641876,0
+TPZ.US,D,20200114,000000,13.8972,13.919,13.8227,13.864,24873.057550555,0
+TPZ.US,D,20200115,000000,13.8111,13.9068,13.8111,13.9019,27983.510418996,0
+TPZ.US,D,20200116,000000,13.9248,13.9843,13.9248,13.9531,28269.832676926,0
+TPZ.US,D,20200117,000000,13.9692,13.9692,13.8972,13.8972,21176.225150192,0
+TPZ.US,D,20200121,000000,13.9162,13.9531,13.7382,13.8111,53964.878111873,0
+TPZ.US,D,20200122,000000,13.7628,13.8064,13.6435,13.6492,71310.090320159,0
+TPZ.US,D,20200123,000000,13.6011,13.6558,13.5546,13.6492,35051.760993,0
+TPZ.US,D,20200124,000000,13.6492,13.6531,13.4656,13.5612,36888.026986667,0
+TPZ.US,D,20200127,000000,13.4892,13.4892,13.3245,13.3368,26710.380083917,0
+TPZ.US,D,20200128,000000,13.3938,13.5064,13.212,13.5064,47399.540433716,0
+TPZ.US,D,20200129,000000,13.5386,13.5765,13.2319,13.4741,24978.711520271,0
+TPZ.US,D,20200130,000000,13.4089,13.439,13.2007,13.439,23605.209913961,0
+TPZ.US,D,20200131,000000,13.3531,13.3728,13.1751,13.2829,32259.326573406,0
+TPZ.US,D,20200203,000000,13.2743,13.2829,13.1562,13.2575,18613.059844879,0
+TPZ.US,D,20200204,000000,13.3938,13.6739,13.3454,13.4477,12059.344103392,0
+TPZ.US,D,20200205,000000,13.6578,13.6578,13.5233,13.5612,16417.570354178,0
+TPZ.US,D,20200206,000000,13.5688,13.5765,13.3938,13.4892,24344.787701974,0
+TPZ.US,D,20200207,000000,13.4164,13.4818,13.2972,13.4164,14599.265535366,0
+TPZ.US,D,20200210,000000,13.3938,13.3938,13.2829,13.319,20858.206701345,0
+TPZ.US,D,20200211,000000,13.3777,13.4164,13.2743,13.3682,30639.651217658,0
+TPZ.US,D,20200212,000000,13.3851,13.5462,13.3275,13.3605,42478.178524343,0
+TPZ.US,D,20200213,000000,13.3851,13.3851,13.2157,13.2896,41851.650483925,0
+TPZ.US,D,20200214,000000,13.2896,13.3368,13.1836,13.3122,52390.633963104,0
+TPZ.US,D,20200218,000000,13.2896,13.617,13.2896,13.3368,21698.155760587,0
+TPZ.US,D,20200219,000000,13.3682,13.4023,13.3049,13.3682,30582.598074012,0
+TPZ.US,D,20200220,000000,13.2821,13.5546,13.2821,13.44,27628.513080751,0
+TPZ.US,D,20200221,000000,13.4089,13.5546,13.3682,13.3938,13559.63047336,0
+TPZ.US,D,20200224,000000,13.1656,13.2735,13.0197,13.1656,42906.077101693,0
+TPZ.US,D,20200225,000000,13.1656,13.1656,12.769,12.8324,48177.153650827,0
+TPZ.US,D,20200226,000000,12.825,12.9564,12.6981,12.769,51317.189630789,0
+TPZ.US,D,20200227,000000,12.5324,12.6981,12.0713,12.2854,116687.41377351,0
+TPZ.US,D,20200228,000000,11.9437,11.9797,11.5406,11.9012,72319.085730948,0
+TPZ.US,D,20200302,000000,11.9938,12.2448,11.8027,12.2448,47308.678019761,0
+TPZ.US,D,20200303,000000,12.1538,12.8154,12.03,12.0649,20598.297935843,0
+TPZ.US,D,20200304,000000,12.2125,12.2788,12.1699,12.2371,16073.138412905,0
+TPZ.US,D,20200305,000000,12.1368,12.1368,11.7582,11.8027,45701.68114038,0
+TPZ.US,D,20200306,000000,11.6313,11.6313,11.1855,11.3862,57795.891053777,0
+TPZ.US,D,20200309,000000,10.9821,10.9821,8.90276,9.07208,93402.335387788,0
+TPZ.US,D,20200310,000000,9.37684,9.54811,8.09236,8.83697,170722.02350541,0
+TPZ.US,D,20200311,000000,8.49793,8.50474,7.77681,8.05242,113777.70344753,0
+TPZ.US,D,20200312,000000,7.65537,7.65537,6.29593,6.43347,152258.99229752,0
+TPZ.US,D,20200313,000000,6.83818,7.07289,6.57931,6.74096,144033.83075512,0
+TPZ.US,D,20200316,000000,6.33635,6.33635,5.75399,5.82665,70917.057552815,0
+TPZ.US,D,20200317,000000,5.83453,6.05325,5.66472,5.66472,76742.817442958,0
+TPZ.US,D,20200318,000000,5.53525,5.53525,3.05108,3.40697,86267.522812861,0
+TPZ.US,D,20200319,000000,3.56863,5.13913,3.53635,4.45074,103611.67848145,0
+TPZ.US,D,20200320,000000,4.46702,5.17935,4.46702,5.02546,179640.27508913,0
+TPZ.US,D,20200323,000000,5.12881,5.12881,4.36056,4.70745,66238.699773789,0
+TPZ.US,D,20200324,000000,4.88916,5.36819,4.88916,4.97189,106630.21239623,0
+TPZ.US,D,20200325,000000,5.10393,5.31384,4.93857,5.20312,42665.18605074,0
+TPZ.US,D,20200326,000000,5.16175,5.69028,5.04609,5.44228,120465.59973056,0
+TPZ.US,D,20200327,000000,5.43434,5.45877,5.16971,5.269,72408.891605206,0
+TPZ.US,D,20200330,000000,5.09559,5.40131,4.8975,5.29379,63266.653605676,0
+TPZ.US,D,20200331,000000,5.43434,6.18414,5.28556,5.7729,110293.23552629,0
+TPZ.US,D,20200401,000000,5.53352,5.60766,5.20625,5.48384,125366.88738569,0
+TPZ.US,D,20200402,000000,5.35153,6.50492,5.28556,5.86368,57693.406703153,0
+TPZ.US,D,20200403,000000,6.02903,6.22162,5.50041,5.7978,34640.767050805,0
+TPZ.US,D,20200406,000000,5.81417,6.1693,5.81417,6.02903,36576.347776004,0
+TPZ.US,D,20200407,000000,6.19399,6.56577,6.03366,6.30143,53009.76622564,0
+TPZ.US,D,20200408,000000,6.17752,6.60694,6.03715,6.54098,36611.21358601,0
+TPZ.US,D,20200409,000000,6.59048,7.30895,6.34268,6.38405,137524.48968091,0
+TPZ.US,D,20200413,000000,6.83003,6.83003,6.02903,6.21045,71671.426896588,0
+TPZ.US,D,20200414,000000,6.16105,7.06117,6.16105,7.0199,189685.85452973,0
+TPZ.US,D,20200415,000000,6.87121,7.24289,6.37591,7.09411,145180.17632655,0
+TPZ.US,D,20200416,000000,7.02824,7.14351,6.93736,7.01176,53118.589814447,0
+TPZ.US,D,20200417,000000,6.8961,7.54017,6.8961,7.45367,83608.212395108,0
+TPZ.US,D,20200420,000000,7.16053,7.51935,6.86713,7.41866,57026.730154244,0
+TPZ.US,D,20200421,000000,6.995,7.54094,6.99047,7.39983,82905.613496497,0
+TPZ.US,D,20200422,000000,7.53801,7.80188,6.8093,7.27858,126675.94007047,0
+TPZ.US,D,20200423,000000,7.21971,7.48764,7.00201,7.32154,99895.828366536,0
+TPZ.US,D,20200424,000000,7.4459,7.45926,7.20332,7.37899,65297.322903618,0
+TPZ.US,D,20200427,000000,7.28671,7.47941,7.08964,7.46267,54982.325840238,0
+TPZ.US,D,20200428,000000,7.37057,7.68054,7.16121,7.61344,66164.741994987,0
+TPZ.US,D,20200429,000000,7.74765,8.1165,7.63852,8.09056,100905.88031703,0
+TPZ.US,D,20200430,000000,8.33353,8.3589,7.96534,8.09056,90561.300142123,0
+TPZ.US,D,20200501,000000,7.78949,7.9484,7.60512,7.78077,60856.686556452,0
+TPZ.US,D,20200504,000000,7.70554,7.73194,7.45452,7.67202,110134.75457173,0
+TPZ.US,D,20200505,000000,7.86491,7.87297,7.5967,7.77253,57939.58045259,0
+TPZ.US,D,20200506,000000,7.85612,7.85612,7.08566,7.27858,110140.03727021,0
+TPZ.US,D,20200507,000000,7.37057,7.43749,7.26987,7.30357,42545.797064961,0
+TPZ.US,D,20200508,000000,7.38731,7.4459,6.95156,7.26987,265470.39046737,0
+TPZ.US,D,20200511,000000,7.08566,7.2534,6.96433,7.11104,117045.58073084,0
+TPZ.US,D,20200512,000000,7.08566,7.43749,7.05237,7.20332,101697.22855019,0
+TPZ.US,D,20200513,000000,7.26987,7.35166,6.96851,7.06059,94843.455534715,0
+TPZ.US,D,20200514,000000,7.15277,7.24516,6.87641,7.23646,103416.21863748,0
+TPZ.US,D,20200515,000000,7.06059,7.37899,7.06059,7.34531,66308.4313938,0
+TPZ.US,D,20200518,000000,7.52967,7.73894,7.52967,7.6638,56981.298947267,0
+TPZ.US,D,20200519,000000,7.85612,7.85612,7.65508,7.6972,32476.97375102,0
+TPZ.US,D,20200520,000000,7.90647,8.14045,7.68262,8.0406,188018.63488762,0
+TPZ.US,D,20200521,000000,8.06188,8.06188,7.73914,7.88346,72903.352183476,0
+TPZ.US,D,20200522,000000,7.97699,7.97699,7.75939,7.84967,27392.904728282,0
+TPZ.US,D,20200526,000000,8.1464,8.29917,7.88346,8.1378,71750.667373875,0
+TPZ.US,D,20200527,000000,8.17195,8.24001,8.1129,8.20633,79237.307667955,0
+TPZ.US,D,20200528,000000,8.27381,8.4665,8.1216,8.23149,53178.812577185,0
+TPZ.US,D,20200529,000000,8.33353,8.3589,8.1464,8.29917,53082.667464743,0
+TPZ.US,D,20200601,000000,8.35019,8.58727,8.18919,8.52812,71562.603307781,0
+TPZ.US,D,20200602,000000,8.56277,8.56277,8.37516,8.42646,34256.18660104,0
+TPZ.US,D,20200603,000000,8.42646,8.57742,8.39193,8.55443,50917.817625263,0
+TPZ.US,D,20200604,000000,8.60583,8.66451,8.46121,8.66451,34918.636991158,0
+TPZ.US,D,20200605,000000,9.01244,9.41848,8.85088,9.11655,77454.925198845,0
+TPZ.US,D,20200608,000000,9.41091,9.41091,9.13169,9.25001,56802.743738447,0
+TPZ.US,D,20200609,000000,9.11655,9.11655,8.72367,8.91949,39616.012484734,0
+TPZ.US,D,20200610,000000,8.98566,9.01907,8.59627,8.70662,49659.478845943,0
+TPZ.US,D,20200611,000000,8.45306,8.45306,7.95153,8.01939,71448.497020487,0
+TPZ.US,D,20200612,000000,8.16354,8.24881,7.87505,8.06188,123949.01111209,0
+TPZ.US,D,20200615,000000,7.51018,8.24001,7.50157,8.2333,90733.516112761,0
+TPZ.US,D,20200616,000000,8.38294,8.39193,8.21786,8.36713,71929.222582695,0
+TPZ.US,D,20200617,000000,8.31659,8.31659,8.04484,8.05346,49639.404591698,0
+TPZ.US,D,20200618,000000,8.0702,8.49509,8.01939,8.48619,181381.45251004,0
+TPZ.US,D,20200619,000000,8.51931,8.51931,8.27381,8.37516,55804.31372463,0
+TPZ.US,D,20200622,000000,8.29917,8.29917,8.14547,8.22185,54045.175128858,0
+TPZ.US,D,20200623,000000,8.19694,8.2792,8.11991,8.13685,46354.622673225,0
+TPZ.US,D,20200624,000000,8.11991,8.11991,7.82999,7.88101,25956.010740144,0
+TPZ.US,D,20200625,000000,7.77036,7.96638,7.77036,7.86427,27193.218725521,0
+TPZ.US,D,20200626,000000,7.94934,7.94934,7.6848,7.70175,60416.109502737,0
+TPZ.US,D,20200629,000000,7.76156,7.76602,7.63358,7.72768,47597.113357086,0
+TPZ.US,D,20200630,000000,7.71897,7.76156,7.63358,7.70175,46468.728960517,0
+TPZ.US,D,20200701,000000,7.69351,7.85537,7.69351,7.76156,43004.335293529,0
+TPZ.US,D,20200702,000000,7.80434,7.88101,7.67628,7.69351,56610.453513563,0
+TPZ.US,D,20200706,000000,7.72768,7.79565,7.37805,7.55683,90099.592294464,0
+TPZ.US,D,20200707,000000,7.42925,7.65924,7.42925,7.60795,37980.489033529,0
+TPZ.US,D,20200708,000000,7.53989,7.60795,7.4548,7.60795,7901.8603950643,0
+TPZ.US,D,20200709,000000,7.53989,7.57424,7.46361,7.48008,16319.312162344,0
+TPZ.US,D,20200710,000000,7.42925,7.5996,7.42925,7.5996,22539.161359527,0
+TPZ.US,D,20200713,000000,7.56526,7.67079,7.55683,7.55683,12799.978431101,0
+TPZ.US,D,20200714,000000,7.53989,7.85537,7.52276,7.52276,61312.055165928,0
+TPZ.US,D,20200715,000000,7.6848,7.72332,7.65074,7.71897,29114.007894958,0
+TPZ.US,D,20200716,000000,7.64231,7.72768,7.61627,7.72768,21700.268839983,0
+TPZ.US,D,20200717,000000,7.66785,7.87249,7.5912,7.82129,45042.40036935,0
+TPZ.US,D,20200720,000000,7.80434,7.87627,7.74461,7.78731,28709.353190946,0
+TPZ.US,D,20200721,000000,7.80434,8.17982,7.80434,7.88962,31104.528684409,0
+TPZ.US,D,20200722,000000,7.82999,7.87249,7.72238,7.82999,51759.879763899,0
+TPZ.US,D,20200723,000000,7.79555,7.80415,7.74416,7.75267,50797.372099786,0
+TPZ.US,D,20200724,000000,7.76119,7.83832,7.76119,7.76119,10786.213768314,0
+TPZ.US,D,20200727,000000,7.74416,7.76119,7.70118,7.70118,29351.729326819,0
+TPZ.US,D,20200728,000000,7.67542,7.70554,7.67542,7.68405,16365.799909018,0
+TPZ.US,D,20200729,000000,7.69276,7.81287,7.61543,7.81287,27660.209271665,0
+TPZ.US,D,20200730,000000,7.66701,7.74416,7.59837,7.74416,18677.508766406,0
+TPZ.US,D,20200731,000000,7.75267,7.77841,7.69882,7.77841,43002.222214134,0
+TPZ.US,D,20200803,000000,7.77841,7.8212,7.76119,7.8212,32213.895366427,0
+TPZ.US,D,20200804,000000,7.71841,7.90704,7.71841,7.83832,26862.521800309,0
+TPZ.US,D,20200805,000000,7.87268,7.94149,7.83832,7.88999,58340.008997815,0
+TPZ.US,D,20200806,000000,7.92426,7.95872,7.86445,7.93259,14670.053695074,0
+TPZ.US,D,20200807,000000,7.86435,7.94149,7.86435,7.94149,21602.010648146,0
+TPZ.US,D,20200810,000000,7.92426,8.02734,7.87098,8.02734,52918.903811684,0
+TPZ.US,D,20200811,000000,8.08706,8.10628,7.97434,7.97566,41865.385499989,0
+TPZ.US,D,20200812,000000,8.02734,8.06993,8.00983,8.06151,26865.6914194,0
+TPZ.US,D,20200813,000000,7.97566,8.04429,7.94755,8.01864,12561.200459542,0
+TPZ.US,D,20200814,000000,7.95001,8.06993,7.95001,7.98427,18734.561910051,0
+TPZ.US,D,20200817,000000,7.95001,8.02307,7.95001,7.96714,14296.03864228,0
+TPZ.US,D,20200818,000000,7.90704,8.00983,7.88129,7.88999,20059.462690291,0
+TPZ.US,D,20200819,000000,7.85554,7.93259,7.85554,7.91565,34674.576321114,0
+TPZ.US,D,20200820,000000,7.82999,7.91063,7.82999,7.87268,43562.188253631,0
+TPZ.US,D,20200821,000000,7.78664,7.92455,7.78664,7.87268,48946.31455036,0
+TPZ.US,D,20200824,000000,7.90723,7.95901,7.80387,7.95901,25097.043966354,0
+TPZ.US,D,20200825,000000,7.95901,7.96761,7.82972,7.87268,19208.948234077,0
+TPZ.US,D,20200826,000000,7.82091,7.86975,7.82091,7.84269,11381.045617814,0
+TPZ.US,D,20200827,000000,7.88138,7.88138,7.82091,7.8724,23106.523176903,0
+TPZ.US,D,20200828,000000,7.87268,8.01049,7.85545,8.01049,44881.806335383,0
+TPZ.US,D,20200831,000000,8.01939,8.14867,7.8986,7.96761,22057.379257621,0
+TPZ.US,D,20200901,000000,7.92455,7.93297,7.84684,7.88138,14025.564479808,0
+TPZ.US,D,20200902,000000,7.84684,7.93288,7.82091,7.91253,26639.591924208,0
+TPZ.US,D,20200903,000000,7.84684,7.92455,7.82091,7.92455,28843.533732484,0
+TPZ.US,D,20200904,000000,7.90723,7.92408,7.84693,7.89579,26119.774393204,0
+TPZ.US,D,20200908,000000,7.77785,7.86851,7.7432,7.80387,12910.915099303,0
+TPZ.US,D,20200909,000000,7.83814,7.87268,7.83814,7.86427,7065.0809549131,0
+TPZ.US,D,20200910,000000,7.84684,7.88138,7.79516,7.88138,15298.694814885,0
+TPZ.US,D,20200911,000000,7.85545,7.85545,7.79516,7.81181,15392.726847933,0
+TPZ.US,D,20200914,000000,7.82091,7.8405,7.76942,7.78664,17240.614778267,0
+TPZ.US,D,20200915,000000,7.79516,7.88138,7.77785,7.82972,36414.697202338,0
+TPZ.US,D,20200916,000000,7.80387,7.95039,7.7821,7.95039,40534.145481567,0
+TPZ.US,D,20200917,000000,7.82972,7.82972,7.70895,7.76942,24375.427353192,0
+TPZ.US,D,20200918,000000,7.76942,7.83814,7.71745,7.73468,13147.579991468,0
+TPZ.US,D,20200921,000000,7.6141,7.74794,7.43929,7.63132,70030.620746898,0
+TPZ.US,D,20200922,000000,7.6053,7.73535,7.59661,7.65727,46542.686739319,0
+TPZ.US,D,20200923,000000,7.62281,7.64003,7.49267,7.50108,33695.164021846,0
+TPZ.US,D,20200924,000000,7.52739,7.52739,7.25833,7.44062,27080.168977923,0
+TPZ.US,D,20200925,000000,7.44922,7.44922,7.15448,7.32797,79045.017443072,0
+TPZ.US,D,20200928,000000,7.31916,7.37132,7.24971,7.34501,77927.198443476,0
+TPZ.US,D,20200929,000000,7.317,7.31916,7.24971,7.31916,34518.208445933,0
+TPZ.US,D,20200930,000000,7.36243,7.38854,7.3048,7.38854,41603.363655094,0
+TPZ.US,D,20201001,000000,7.36243,7.36243,7.28445,7.31036,24468.402846544,0
+TPZ.US,D,20201002,000000,7.20626,7.27593,7.03296,7.24108,40102.020745429,0
+TPZ.US,D,20201005,000000,7.24971,7.50108,7.24971,7.39708,65878.419737057,0
+TPZ.US,D,20201006,000000,7.42309,7.44922,7.31916,7.38854,41171.238918955,0
+TPZ.US,D,20201007,000000,7.39708,7.49267,7.39708,7.49267,27178.427169761,0
+TPZ.US,D,20201008,000000,7.47535,7.7006,7.47535,7.7006,26320.516935665,0
+TPZ.US,D,20201009,000000,7.64882,7.69115,7.60956,7.67468,20567.658284626,0
+TPZ.US,D,20201012,000000,7.64882,7.64882,7.48386,7.56186,14824.308490859,0
+TPZ.US,D,20201013,000000,7.52739,7.65727,7.52739,7.65727,28378.656265735,0
+TPZ.US,D,20201014,000000,7.65727,7.71803,7.55334,7.64882,110339.72327296,0
+TPZ.US,D,20201015,000000,7.56186,7.70855,7.55334,7.67468,43067.727675359,0
+TPZ.US,D,20201016,000000,7.62281,7.69208,7.6053,7.64882,56125.501792566,0
+TPZ.US,D,20201019,000000,7.64882,7.70147,7.64003,7.6833,20482.078569156,0
+TPZ.US,D,20201020,000000,7.64003,7.6833,7.58788,7.67468,26299.386141722,0
+TPZ.US,D,20201021,000000,7.62281,7.70941,7.6053,7.67468,59534.955395304,0
+TPZ.US,D,20201022,000000,7.66607,7.73573,7.52645,7.71831,69913.344840512,0
+TPZ.US,D,20201023,000000,7.71831,7.72058,7.52645,7.5788,45418.52850154,0
+TPZ.US,D,20201026,000000,7.51774,7.51774,7.3344,7.39556,51859.194495433,0
+TPZ.US,D,20201027,000000,7.36073,7.39556,7.28209,7.37835,47227.32446308,0
+TPZ.US,D,20201028,000000,7.28209,7.28209,7.09042,7.1862,22497.956311339,0
+TPZ.US,D,20201029,000000,7.1949,7.3344,7.15154,7.30849,26386.022396888,0
+TPZ.US,D,20201030,000000,7.3344,7.3344,7.13404,7.17778,28296.246169355,0
+TPZ.US,D,20201102,000000,7.1949,7.25065,7.11653,7.1862,26514.920239943,0
+TPZ.US,D,20201103,000000,7.1862,7.36073,7.15154,7.29098,67802.378525586,0
+TPZ.US,D,20201104,000000,7.25623,7.36073,7.16878,7.3259,39605.447087763,0
+TPZ.US,D,20201105,000000,7.27357,7.50005,7.27357,7.46551,48535.320608165,0
+TPZ.US,D,20201106,000000,7.42167,7.48273,7.24753,7.28661,36562.612759941,0
+TPZ.US,D,20201109,000000,7.50005,7.79223,7.50005,7.63984,37120.465720042,0
+TPZ.US,D,20201110,000000,7.64864,7.80557,7.50005,7.77075,32894.306931399,0
+TPZ.US,D,20201111,000000,7.8404,7.87798,7.67468,7.70959,28250.814962378,0
+TPZ.US,D,20201112,000000,7.61371,7.8317,7.61371,7.70959,47224.154843988,0
+TPZ.US,D,20201113,000000,7.70959,7.8404,7.68339,7.77928,14785.216522065,0
+TPZ.US,D,20201116,000000,7.89264,8.12813,7.84921,8.05838,58179.414963847,0
+TPZ.US,D,20201117,000000,7.97102,8.13685,7.9538,8.0934,10531.587701298,0
+TPZ.US,D,20201118,000000,8.0846,8.44256,8.0846,8.11072,37082.430290944,0
+TPZ.US,D,20201119,000000,8.04967,8.50389,8.04967,8.43339,90283.43020177,0
+TPZ.US,D,20201120,000000,8.41578,8.59088,8.3589,8.52973,36660.870951777,0
+TPZ.US,D,20201123,000000,8.5728,8.92517,8.54828,8.92517,40618.66865734,0
+TPZ.US,D,20201124,000000,8.96598,9.21877,8.83602,8.88039,49191.431760102,0
+TPZ.US,D,20201125,000000,8.8185,8.90178,8.74023,8.81009,33086.597156283,0
+TPZ.US,D,20201127,000000,8.75849,8.83329,8.72272,8.77468,24305.69573318,0
+TPZ.US,D,20201130,000000,8.78283,8.85467,8.74023,8.75849,32232.913080977,0
+TPZ.US,D,20201201,000000,8.8009,9.14402,8.8009,9.09289,44463.416615307,0
+TPZ.US,D,20201202,000000,8.88039,9.47148,8.84898,9.15915,52194.117579432,0
+TPZ.US,D,20201203,000000,9.1866,9.53961,8.9584,9.46865,51686.978524795,0
+TPZ.US,D,20201204,000000,9.42321,10.134,9.42321,9.93349,78809.409090605,0
+TPZ.US,D,20201207,000000,9.82733,10.0658,9.60685,9.87102,86641.537865657,0
+TPZ.US,D,20201208,000000,9.71472,10.0649,9.64277,10.029,59643.77898411,0
+TPZ.US,D,20201209,000000,10.0386,10.1444,9.79333,9.81784,20554.979808259,0
+TPZ.US,D,20201210,000000,9.84539,10.2344,9.84539,10.1425,41860.102801504,0
+TPZ.US,D,20201211,000000,10.0923,10.169,9.98251,10.169,32797.10527926,0
+TPZ.US,D,20201214,000000,10.2202,10.2202,9.92476,9.98251,28300.472328144,0
+TPZ.US,D,20201215,000000,9.92476,10.187,9.92476,10.0563,33605.358147587,0
+TPZ.US,D,20201216,000000,10.048,10.0716,9.91631,9.9579,22454.638183755,0
+TPZ.US,D,20201217,000000,9.94193,10.0007,9.90795,9.94193,23847.157504613,0
+TPZ.US,D,20201218,000000,9.90795,10.169,9.72334,9.8369,26302.555760815,0
+TPZ.US,D,20201221,000000,9.58977,9.76492,9.14402,9.52259,31861.011107575,0
+TPZ.US,D,20201222,000000,9.43268,9.94193,9.32951,9.62478,81860.695736004,0
+TPZ.US,D,20201223,000000,9.58035,9.85094,9.34561,9.7564,35800.847638287,0
+TPZ.US,D,20201224,000000,9.67123,9.99303,9.44972,9.73177,35839.939607083,0
+TPZ.US,D,20201228,000000,9.73933,10.1275,9.6617,9.89072,88287.626713834,0
+TPZ.US,D,20201229,000000,9.88136,10.3327,9.73177,9.94391,93876.721711813,0
+TPZ.US,D,20201230,000000,9.86324,10.0403,9.50273,9.62478,90248.564391764,0
+TPZ.US,D,20201231,000000,9.61537,9.96078,9.60685,9.7564,50294.459203937,0
+TPZ.US,D,20210104,000000,9.73177,9.92664,9.58035,9.79235,31896.933457279,0
+TPZ.US,D,20210105,000000,9.79235,10.0307,9.77439,10.0307,28992.505829784,0
+TPZ.US,D,20210106,000000,10.0499,10.0499,9.87191,9.99303,23816.517853394,0
+TPZ.US,D,20210107,000000,9.99303,10.3327,9.47622,10.171,67377.649567327,0
+TPZ.US,D,20210108,000000,10.1889,10.1889,9.97686,10.0849,22164.089767036,0
+TPZ.US,D,20210111,000000,9.95036,10.0668,9.86324,10.0403,9131.6726025593,0
+TPZ.US,D,20210112,000000,10.0668,10.381,9.8283,10.2231,39114.156128583,0
+TPZ.US,D,20210113,000000,10.2968,10.3489,10.1803,10.2503,29341.163929848,0
+TPZ.US,D,20210114,000000,10.26,10.9745,10.26,10.4718,83367.321344156,0
+TPZ.US,D,20210115,000000,10.435,10.4521,10.3489,10.3725,33951.903168257,0
+TPZ.US,D,20210119,000000,10.3905,10.8495,10.3139,10.5608,93363.243418993,0
+TPZ.US,D,20210120,000000,10.5855,10.6385,10.4104,10.4718,19082.163470418,0
+TPZ.US,D,20210121,000000,10.4806,10.4806,10.1435,10.2958,29882.112254795,0
+TPZ.US,D,20210122,000000,10.259,10.259,10.1179,10.2039,19202.608995895,0
+TPZ.US,D,20210125,000000,10.101,10.2257,10.0386,10.1256,17114.886554304,0
+TPZ.US,D,20210126,000000,10.1793,10.2958,10.1256,10.135,34000.503994326,0
+TPZ.US,D,20210127,000000,9.9579,10.1256,9.90597,9.94947,23814.404774,0
+TPZ.US,D,20210128,000000,9.88786,10.0735,9.88786,9.94947,16490.471593283,0
+TPZ.US,D,20210129,000000,9.88786,10.029,9.82546,9.87841,23996.129601911,0
+TPZ.US,D,20210201,000000,9.88786,9.99115,9.80848,9.89751,21457.264709635,0
+TPZ.US,D,20210202,000000,10.0829,10.0829,9.99115,10.0194,31549.331896912,0
+TPZ.US,D,20210203,000000,10.0563,10.2039,10.0386,10.1616,42057.675724871,0
+TPZ.US,D,20210204,000000,10.188,10.259,10.1179,10.188,49841.203673855,0
+TPZ.US,D,20210205,000000,10.24,10.3395,10.2315,10.2958,45965.816064671,0
+TPZ.US,D,20210208,000000,10.313,10.4001,10.2958,10.3905,16358.404131138,0
+TPZ.US,D,20210209,000000,10.4084,10.4084,10.313,10.3554,16064.686095327,0
+TPZ.US,D,20210210,000000,10.3905,10.4436,10.3327,10.435,50560.707207621,0
+TPZ.US,D,20210211,000000,10.4436,10.4806,10.4001,10.435,31293.6492902,0
+TPZ.US,D,20210212,000000,10.3641,10.5608,10.3554,10.5249,27957.096926566,0
+TPZ.US,D,20210216,000000,10.578,10.6129,10.5429,10.5695,31951.87352153,0
+TPZ.US,D,20210217,000000,10.6281,10.6281,10.4001,10.506,38142.139607195,0
+TPZ.US,D,20210218,000000,10.4806,10.4806,10.2212,10.3214,49178.753283735,0
+TPZ.US,D,20210219,000000,10.4265,10.4511,10.3431,10.3716,46192.972099559,0
+TPZ.US,D,20210222,000000,10.3632,10.5249,10.3632,10.4974,48873.413311257,0
+TPZ.US,D,20210223,000000,10.506,10.5249,10.3801,10.5155,50197.257551799,0
+TPZ.US,D,20210224,000000,10.5155,10.7247,10.4312,10.7011,38037.542177176,0
+TPZ.US,D,20210225,000000,10.7199,10.8175,10.5155,10.5429,23205.837908436,0
+TPZ.US,D,20210226,000000,10.5249,10.5249,10.2212,10.347,37662.470584683,0
+TPZ.US,D,20210301,000000,10.4436,10.6479,10.4436,10.5695,21523.826710555,0
+TPZ.US,D,20210302,000000,10.5864,10.6479,10.4815,10.6385,47826.38247137,0
+TPZ.US,D,20210303,000000,10.5949,10.7293,10.5695,10.6139,53147.116386271,0
+TPZ.US,D,20210304,000000,10.5949,10.7199,10.5949,10.6669,54240.634972831,0
+TPZ.US,D,20210305,000000,10.7824,10.7824,10.5608,10.6196,28560.381093645,0
+TPZ.US,D,20210308,000000,10.7388,10.7388,10.6139,10.6755,31785.996789077,0
+TPZ.US,D,20210309,000000,10.6575,10.7105,10.578,10.6139,25203.754475766,0
+TPZ.US,D,20210310,000000,10.6575,10.7824,10.6139,10.7824,21061.0623232,0
+TPZ.US,D,20210311,000000,10.8258,10.8344,10.773,10.7909,40522.523544898,0
+TPZ.US,D,20210312,000000,10.7464,10.8344,10.7293,10.8258,31521.861864786,0
+TPZ.US,D,20210315,000000,10.8344,10.8344,10.7824,10.809,26537.107573583,0
+TPZ.US,D,20210316,000000,10.7824,10.809,10.5695,10.7824,19581.906747175,0
+TPZ.US,D,20210317,000000,10.6839,10.8713,10.5695,10.809,34093.479487676,0
+TPZ.US,D,20210318,000000,10.773,10.8475,10.5525,10.5525,21385.420010228,0
+TPZ.US,D,20210319,000000,10.5949,10.844,10.5249,10.5949,40230.918588482,0
+TPZ.US,D,20210322,000000,10.578,10.6479,10.3991,10.578,38238.284719637,0
+TPZ.US,D,20210323,000000,10.4974,10.5864,10.4427,10.4521,37121.522259739,0
+TPZ.US,D,20210324,000000,10.506,10.5608,10.4708,10.4806,41604.420194791,0
+TPZ.US,D,20210325,000000,10.4075,10.5202,10.3317,10.489,61043.694082849,0
+TPZ.US,D,20210326,000000,10.5249,10.6101,10.506,10.5695,83969.548971537,0
+TPZ.US,D,20210329,000000,10.5949,10.7019,10.5429,10.6575,34785.512989315,0
+TPZ.US,D,20210330,000000,10.578,10.7011,10.5525,10.6933,47657.336119825,0
+TPZ.US,D,20210331,000000,10.6669,10.8722,10.6338,10.7834,36131.5445635,0
+TPZ.US,D,20210401,000000,10.7834,10.8637,10.7209,10.8352,32462.18219526,0
+TPZ.US,D,20210405,000000,10.8185,10.9158,10.7653,10.8185,28603.699221231,0
+TPZ.US,D,20210406,000000,10.8637,10.9253,10.8002,10.8893,23091.731621143,0
+TPZ.US,D,20210407,000000,10.9253,10.9423,10.8449,10.9423,40566.89821218,0
+TPZ.US,D,20210408,000000,10.9253,11.0067,10.9026,10.9897,34722.120607487,0
+TPZ.US,D,20210409,000000,11.0228,11.0455,10.9518,10.9518,10287.527031253,0
+TPZ.US,D,20210412,000000,10.9707,10.9982,10.8722,10.8809,32860.497661088,0
+TPZ.US,D,20210413,000000,10.8449,10.8845,10.7834,10.7919,38286.885545707,0
+TPZ.US,D,20210414,000000,10.8449,11.0313,10.8352,10.8722,36421.03644052,0
+TPZ.US,D,20210415,000000,10.9253,10.9253,10.8352,10.9064,29517.606059274,0
+TPZ.US,D,20210416,000000,10.9158,10.9158,10.8352,10.8352,27457.35364981,0
+TPZ.US,D,20210419,000000,10.8449,10.8893,10.8449,10.8637,56330.470493815,0
+TPZ.US,D,20210420,000000,10.8449,10.8637,10.8268,10.8352,14951.093254521,0
+TPZ.US,D,20210421,000000,10.7474,11.0417,10.7474,10.8977,55709.225151886,0
+TPZ.US,D,20210422,000000,10.9253,11.0681,10.8809,10.9253,56891.493073008,0
+TPZ.US,D,20210423,000000,10.8637,11.0152,10.8449,10.9348,68906.462509119,0
+TPZ.US,D,20210426,000000,10.9348,11.0512,10.9348,10.9613,50533.237175496,0
+TPZ.US,D,20210427,000000,10.9423,10.9982,10.9423,10.9897,32809.783755627,0
+TPZ.US,D,20210428,000000,11.0238,11.105,10.9991,11.0681,16549.637816324,0
+TPZ.US,D,20210429,000000,11.1136,11.462,11.0778,11.462,53427.099406019,0
+TPZ.US,D,20210430,000000,11.3107,11.4184,11.1855,11.337,77836.336029521,0
+TPZ.US,D,20210503,000000,11.3019,11.3466,11.2841,11.3019,18272.854062392,0
+TPZ.US,D,20210504,000000,11.337,11.337,11.2301,11.2301,45769.299680999,0
+TPZ.US,D,20210505,000000,11.2565,11.3871,11.2565,11.3324,18572.911336386,0
+TPZ.US,D,20210506,000000,11.2841,11.4534,11.266,11.3019,12166.054612805,0
+TPZ.US,D,20210507,000000,11.2036,11.462,11.2036,11.3019,40675.721800988,0
+TPZ.US,D,20210510,000000,11.373,11.4799,11.373,11.4799,48768.815881237,0
+TPZ.US,D,20210511,000000,11.4184,11.4913,11.249,11.356,54020.874715822,0
+TPZ.US,D,20210512,000000,11.3284,11.462,11.3284,11.337,50123.299772996,0
+TPZ.US,D,20210513,000000,11.337,11.4534,11.2745,11.4534,35228.203122427,0
+TPZ.US,D,20210514,000000,11.4799,11.5698,11.4799,11.5169,14360.487563806,0
+TPZ.US,D,20210517,000000,11.6248,11.6503,11.5169,11.6153,25557.695274315,0
+TPZ.US,D,20210518,000000,11.6248,11.7676,11.6248,11.7128,30281.48426032,0
+TPZ.US,D,20210519,000000,11.7402,11.7772,11.6682,11.7222,54831.240663544,0
+TPZ.US,D,20210520,000000,11.7222,12.0118,11.7128,11.8653,24144.045159513,0
+TPZ.US,D,20210521,000000,11.8746,11.9834,11.8132,11.8491,47610.848373149,0
+TPZ.US,D,20210524,000000,11.92,11.9464,11.8216,11.8917,13357.831391203,0
+TPZ.US,D,20210525,000000,11.9105,12.045,11.796,11.8491,24594.131070505,0
+TPZ.US,D,20210526,000000,11.8746,11.9105,11.8045,11.8879,48090.517395659,0
+TPZ.US,D,20210527,000000,11.9287,12.1057,11.8132,11.8132,10080.44525061,0
+TPZ.US,D,20210528,000000,11.9287,12.0743,11.8831,11.8917,26491.676366605,0
+TPZ.US,D,20210601,000000,12.1083,12.1083,11.8653,12.1083,16002.350253194,0
+TPZ.US,D,20210602,000000,12.1348,12.2266,12.0431,12.1083,42330.262966741,0
+TPZ.US,D,20210603,000000,12.1255,12.5855,12.1083,12.2182,35134.171089379,0
+TPZ.US,D,20210604,000000,12.2266,12.2266,12.1348,12.2266,27875.743369886,0
+TPZ.US,D,20210607,000000,12.2721,12.4331,12.2266,12.3688,18804.293530065,0
+TPZ.US,D,20210608,000000,12.3688,12.4331,12.3329,12.3781,36018.494815903,0
+TPZ.US,D,20210609,000000,12.3972,12.4794,12.3781,12.415,20636.333364941,0
+TPZ.US,D,20210610,000000,12.415,12.5759,12.3137,12.5221,30396.647087311,0
+TPZ.US,D,20210611,000000,12.5059,12.5759,12.4245,12.5665,16742.984580904,0
+TPZ.US,D,20210614,000000,12.5295,12.5759,12.3874,12.5759,23569.28756426,0
+TPZ.US,D,20210615,000000,12.4794,12.5759,12.4699,12.558,35075.004866338,0
+TPZ.US,D,20210616,000000,12.5759,12.7378,12.5295,12.7026,17928.422121118,0
+TPZ.US,D,20210617,000000,12.6489,12.6489,12.4463,12.4605,43351.936853894,0
+TPZ.US,D,20210618,000000,12.3874,12.5068,12.1443,12.3972,17955.892153244,0
+TPZ.US,D,20210621,000000,12.3422,12.5049,12.3137,12.487,34149.476091626,0
+TPZ.US,D,20210622,000000,12.4794,12.4794,12.1983,12.2352,34520.321525329,0
+TPZ.US,D,20210623,000000,12.2352,12.6868,12.2078,12.487,24172.571731339,0
+TPZ.US,D,20210624,000000,12.487,12.6224,12.4331,12.4965,13703.319872173,0
+TPZ.US,D,20210625,000000,12.5295,12.7056,12.5003,12.5295,47440.745481906,0
+TPZ.US,D,20210628,000000,12.5855,12.5855,12.1889,12.3594,40842.655073138,0
+TPZ.US,D,20210629,000000,12.3688,12.5135,12.2078,12.3319,16218.940891113,0
+TPZ.US,D,20210630,000000,12.3127,12.5039,12.2967,12.3688,14705.976044778,0
+TPZ.US,D,20210701,000000,12.4794,12.4794,12.4057,12.415,3556.3126206426,0
+TPZ.US,D,20210702,000000,12.4416,12.5389,12.3585,12.4965,6910.8261591276,0
+TPZ.US,D,20210706,000000,12.5295,12.6224,12.4699,12.6224,3621.8180818666,0
+TPZ.US,D,20210707,000000,12.5759,12.6309,12.5108,12.5389,16525.337403288,0
+TPZ.US,D,20210708,000000,12.4331,12.5855,12.3972,12.4605,13668.454062167,0
+TPZ.US,D,20210709,000000,12.4965,12.6868,12.3506,12.5389,16752.493438177,0
+TPZ.US,D,20210712,000000,12.5389,12.5389,12.4416,12.5135,10889.754658634,0
+TPZ.US,D,20210713,000000,12.451,12.451,12.3594,12.3688,3976.8154201126,0
+TPZ.US,D,20210714,000000,12.3688,12.5221,12.3594,12.4331,14023.451400413,0
+TPZ.US,D,20210715,000000,12.4057,12.6309,12.2798,12.3594,11383.15869721,0
+TPZ.US,D,20210716,000000,12.3594,12.3594,12.1803,12.2352,17862.916659894,0
+TPZ.US,D,20210719,000000,12.1708,12.1708,11.5216,11.9447,32190.651493091,0
+TPZ.US,D,20210720,000000,11.972,12.0184,11.8633,11.8907,16696.49683423,0
+TPZ.US,D,20210721,000000,11.9626,12.2257,11.8907,12.1614,3099.8874714692,0
+TPZ.US,D,20210722,000000,12.116,12.116,11.7799,11.8812,16287.615971428,0
+TPZ.US,D,20210723,000000,11.8812,12.1064,11.7355,11.8273,17404.378431327,0
+TPZ.US,D,20210726,000000,11.8009,12.117,11.8009,11.9076,15987.558697435,0
+TPZ.US,D,20210727,000000,11.8899,11.8899,11.6986,11.7912,18389.073429081,0
+TPZ.US,D,20210728,000000,11.8103,11.8812,11.7259,11.8273,17833.333548373,0
+TPZ.US,D,20210729,000000,11.8539,11.9076,11.7639,11.7639,35139.453787866,0
+TPZ.US,D,20210730,000000,11.7639,11.8869,11.6106,11.689,31450.01716538,0
+TPZ.US,D,20210802,000000,11.689,11.7355,11.5727,11.5821,25611.578798871,0
+TPZ.US,D,20210803,000000,11.5367,11.5367,11.4459,11.5093,29514.436440182,0
+TPZ.US,D,20210804,000000,11.4553,11.5186,11.4204,11.5186,31820.862599085,0
+TPZ.US,D,20210805,000000,11.4818,11.5633,11.4818,11.5186,31450.01716538,0
+TPZ.US,D,20210806,000000,11.5273,11.6106,11.4364,11.5461,26397.644333558,0
+TPZ.US,D,20210809,000000,11.4913,11.5916,11.4287,11.5367,26061.664709861,0
+TPZ.US,D,20210810,000000,11.5821,11.7365,11.4638,11.6012,6588.5815514937,0
+TPZ.US,D,20210811,000000,11.6381,11.7544,11.5461,11.7544,27052.698945798,0
+TPZ.US,D,20210812,000000,11.7544,11.7724,11.7032,11.7639,6364.5951356956,0
+TPZ.US,D,20210813,000000,11.7724,11.7847,11.6986,11.7449,7931.4435065848,0
+TPZ.US,D,20210816,000000,11.6294,11.689,11.4723,11.689,19195.213218015,0
+TPZ.US,D,20210817,000000,11.5633,11.7081,11.5633,11.6549,18511.632033951,0
+TPZ.US,D,20210818,000000,11.62,11.6815,11.5727,11.5821,17697.03992744,0
+TPZ.US,D,20210819,000000,11.4818,11.8982,11.4459,11.5367,14659.488298103,0
+TPZ.US,D,20210820,000000,11.4913,11.6732,11.4723,11.5633,13807.917302193,0
+TPZ.US,D,20210823,000000,11.6549,11.8442,11.62,11.7639,20498.98320431,0
+TPZ.US,D,20210824,000000,11.7639,11.7639,11.6456,11.7459,11183.472694444,0
+TPZ.US,D,20210825,000000,11.7091,11.8019,11.6732,11.7827,15917.827077422,0
+TPZ.US,D,20210826,000000,11.7184,11.7269,11.69,11.7184,2758.6251492865,0
+TPZ.US,D,20210827,000000,11.6996,11.8377,11.6996,11.8112,34475.946858048,0
+TPZ.US,D,20210830,000000,11.8472,11.8491,11.7639,11.8019,7995.8924281115,0
+TPZ.US,D,20210831,000000,11.7922,11.8831,11.7639,11.8283,16231.61936748,0
+TPZ.US,D,20210901,000000,11.7922,11.9192,11.7922,11.8907,17186.731253711,0
+TPZ.US,D,20210902,000000,11.9002,12.0477,11.8187,12.029,16458.775402369,0
+TPZ.US,D,20210903,000000,12.029,12.0477,11.9277,12.0477,10002.26131302,0
+TPZ.US,D,20210907,000000,11.9825,12.0194,11.9192,11.973,7154.8868291718,0
+TPZ.US,D,20210908,000000,11.9371,12.0108,11.815,11.9455,14666.884075982,0
+TPZ.US,D,20210909,000000,11.8831,11.9503,11.8831,11.9095,14882.418174204,0
+TPZ.US,D,20210910,000000,11.9455,11.9455,11.7639,11.7827,8861.1984400862,0
+TPZ.US,D,20210913,000000,11.8736,11.9825,11.8736,11.9371,11127.476090496,0
+TPZ.US,D,20210914,000000,11.973,11.973,11.8643,11.8643,5006.9416248442,0
+TPZ.US,D,20210915,000000,11.8472,11.9455,11.6692,11.9095,18150.295457522,0
+TPZ.US,D,20210916,000000,11.9002,11.9002,11.7601,11.8736,15222.623956691,0
+TPZ.US,D,20210917,000000,11.8377,11.8472,11.7734,11.8187,13067.282974482,0
+TPZ.US,D,20210920,000000,11.5461,11.69,11.4723,11.5007,14401.692611995,0
+TPZ.US,D,20210921,000000,11.5461,11.9031,11.5273,11.6294,12095.266453096,0
+TPZ.US,D,20210922,000000,11.6106,11.9277,11.5916,11.7639,18366.88609544,0
+TPZ.US,D,20210923,000000,11.7734,11.9002,11.7269,11.8643,30281.48426032,0
+TPZ.US,D,20210924,000000,11.8472,11.8556,11.7554,11.7639,13962.172097976,0
+TPZ.US,D,20210927,000000,11.7922,12.0696,11.7734,12.0194,31929.686187891,0
+TPZ.US,D,20210928,000000,12.0383,12.0573,11.8283,11.9192,13707.546030961,0
+TPZ.US,D,20210929,000000,11.8831,12.1452,11.8831,12.1452,18642.642956399,0
+TPZ.US,D,20210930,000000,12.0477,12.0526,11.8283,12.0477,16804.26388334,0
+TPZ.US,D,20211001,000000,12.0194,12.0477,11.6503,12.0477,15599.808628577,0
+TPZ.US,D,20211004,000000,11.973,12.1917,11.7922,11.7922,43129.006977794,0
+TPZ.US,D,20211005,000000,11.8736,12.0649,11.8377,11.9002,32023.718220938,0
+TPZ.US,D,20211006,000000,11.7269,11.7734,11.6549,11.7734,13425.449931819,0
+TPZ.US,D,20211007,000000,11.7827,11.9542,11.7827,11.9095,9465.539146862,0
+TPZ.US,D,20211008,000000,11.9371,12.0477,11.9012,12.0014,19584.019826568,0
+TPZ.US,D,20211011,000000,12.0477,12.0827,11.9862,12.0573,8839.0111064457,0
+TPZ.US,D,20211012,000000,12.0477,12.1644,12.0477,12.1644,20417.629647629,0
+TPZ.US,D,20211013,000000,12.1547,12.274,12.0573,12.274,11600.805874825,0
+TPZ.US,D,20211014,000000,12.2475,12.4662,12.2475,12.4473,23767.917027325,0
+TPZ.US,D,20211015,000000,12.4926,12.5181,12.3963,12.4199,8385.7555763638,0
+TPZ.US,D,20211018,000000,12.4842,12.7018,12.4662,12.5363,30828.771823451,0
+TPZ.US,D,20211019,000000,12.5363,12.6451,12.3725,12.5457,16715.514548778,0
+TPZ.US,D,20211020,000000,12.5457,12.7282,12.5457,12.6204,21867.202112133,0
+TPZ.US,D,20211021,000000,12.611,12.611,12.4189,12.4463,10086.784488792,0
+TPZ.US,D,20211022,000000,12.4652,12.4652,12.3688,12.4652,13394.810280602,0
+TPZ.US,D,20211025,000000,12.4558,12.4916,12.3914,12.4916,2944.5761359867,0
+TPZ.US,D,20211026,000000,12.4463,12.4794,12.3914,12.4652,8448.0914184964,0
+TPZ.US,D,20211027,000000,12.3914,12.555,12.3821,12.3821,10649.920147379,0
+TPZ.US,D,20211028,000000,12.3725,12.4558,12.2703,12.4463,13293.382469674,0
+TPZ.US,D,20211029,000000,12.4189,12.4955,12.2552,12.2552,19161.403947705,0
+TPZ.US,D,20211101,000000,12.2911,12.5108,12.2911,12.4699,18408.09114363,0
+TPZ.US,D,20211102,000000,12.4652,12.56,12.3354,12.4832,19785.818908727,0
+TPZ.US,D,20211103,000000,12.3725,12.6224,12.3678,12.4747,47562.247547079,0
+TPZ.US,D,20211104,000000,12.5108,12.5108,12.3166,12.3535,35124.662232105,0
+TPZ.US,D,20211105,000000,12.4283,12.611,12.4189,12.5012,33677.202846994,0
+TPZ.US,D,20211108,000000,12.4832,12.7474,12.4832,12.6848,44170.755119193,0
+TPZ.US,D,20211109,000000,12.7104,12.7926,12.6658,12.7474,16011.859110469,0
+TPZ.US,D,20211110,000000,12.7474,12.7833,12.6385,12.6479,22663.833043793,0
+TPZ.US,D,20211111,000000,12.6658,12.8069,12.6157,12.7474,29190.078753154,0
+TPZ.US,D,20211112,000000,12.7557,12.8865,12.6658,12.6848,11651.519780288,0
+TPZ.US,D,20211115,000000,12.7474,12.93,12.7302,12.8949,29434.139423198,0
+TPZ.US,D,20211116,000000,12.8392,13.1761,12.8392,13.1761,15794.211932854,0
+TPZ.US,D,20211117,000000,13.0133,13.0133,12.6848,12.7104,10669.994401625,0
+TPZ.US,D,20211118,000000,12.7198,12.9478,12.7198,12.7747,6052.9159250333,0
+TPZ.US,D,20211119,000000,12.6848,12.8533,12.3725,12.5826,11280.674346583,0
+TPZ.US,D,20211122,000000,12.555,12.7757,12.4368,12.4368,21978.138780336,0
+TPZ.US,D,20211123,000000,12.4738,12.7567,12.4738,12.4916,32693.564388938,0
+TPZ.US,D,20211124,000000,12.555,12.8467,12.555,12.6848,11686.385590294,0
+TPZ.US,D,20211126,000000,12.4548,12.5457,12.3157,12.325,3664.0796697529,0
+TPZ.US,D,20211129,000000,12.4368,12.45,12.1329,12.1424,14235.815879542,0
+TPZ.US,D,20211130,000000,12.1057,12.2911,11.4913,11.8585,15507.889674923,0
+TPZ.US,D,20211201,000000,12.0327,12.1283,11.7658,11.8122,27514.406793457,0
+TPZ.US,D,20211202,000000,11.6653,11.9447,11.6653,11.8491,19395.955760476,0
+TPZ.US,D,20211203,000000,11.9769,12.0053,11.5821,11.7941,15269.111703366,0
+TPZ.US,D,20211206,000000,11.8301,11.9076,11.7658,11.8397,6153.2871962635,0
+TPZ.US,D,20211207,000000,11.9135,12.1699,11.9135,12.1057,23691.846169129,0
+TPZ.US,D,20211208,000000,12.1329,12.3319,12.1329,12.2985,22033.078844587,0
+TPZ.US,D,20211209,000000,12.1879,12.2571,12.1879,12.2069,6685.7832036324,0
+TPZ.US,D,20211210,000000,12.2343,12.2343,11.9674,11.9862,7830.0156956574,0
+TPZ.US,D,20211213,000000,12.0232,12.1993,11.6012,11.7572,21778.452777572,0
+TPZ.US,D,20211214,000000,11.6559,11.8122,11.5821,11.7204,35423.662966401,0
+TPZ.US,D,20211215,000000,11.6466,12.4738,11.5727,11.8859,15821.68196498,0
+TPZ.US,D,20211216,000000,12.0147,12.5117,11.7753,11.8859,29498.588344725,0
+TPZ.US,D,20211217,000000,11.8301,11.8377,11.6559,11.7478,11422.250666004,0
+TPZ.US,D,20211220,000000,11.5821,11.6625,11.4818,11.5273,18752.523084905,0
+TPZ.US,D,20211221,000000,11.6012,11.8726,11.6012,11.8206,18271.797522696,0
+TPZ.US,D,20211222,000000,11.71,11.8339,11.6835,11.8301,27986.680038088,0
+TPZ.US,D,20211223,000000,11.8036,12.0477,11.8036,12.0431,22298.270308575,0
+TPZ.US,D,20211227,000000,12.0147,12.1064,12.0147,12.1064,17219.483984324,0
+TPZ.US,D,20211228,000000,12.062,12.1737,12.0526,12.1348,62690.839470722,0
+TPZ.US,D,20211229,000000,12.0061,12.3004,12.0061,12.1813,23312.548417848,0
+TPZ.US,D,20211230,000000,12.1255,12.3422,12.1255,12.2361,22232.764847352,0
+TPZ.US,D,20211231,000000,12.2731,12.6053,12.222,12.559,15420.196880059,0
+TPZ.US,D,20220103,000000,12.679,12.9734,12.5304,12.9734,16277.050574456,0
+TPZ.US,D,20220104,000000,12.9547,13.0842,12.8732,12.8732,64719.395689271,0
+TPZ.US,D,20220105,000000,13.0207,13.1192,12.7434,12.8353,34443.194127436,0
+TPZ.US,D,20220106,000000,12.8912,12.9714,12.7341,12.7985,8705.8871046035,0
+TPZ.US,D,20220107,000000,12.826,12.9827,12.826,12.9281,9781.444516313,0
+TPZ.US,D,20220110,000000,12.9091,12.9091,12.679,12.7889,28348.016614517,0
+TPZ.US,D,20220111,000000,12.7803,12.9734,12.7803,12.9281,12484.073061649,0
+TPZ.US,D,20220112,000000,12.9641,13.141,12.946,13.0748,31254.557321404,0
+TPZ.US,D,20220113,000000,13.0472,13.141,12.9827,13.0294,22667.002662884,0
+TPZ.US,D,20220114,000000,12.946,13.1855,12.8826,13.1221,31535.59688085,0
+TPZ.US,D,20220118,000000,13.0567,13.1079,12.8638,12.9185,32468.521433442,0
+TPZ.US,D,20220119,000000,13.159,13.5092,13.1221,13.2413,118902.97751846,0
+TPZ.US,D,20220120,000000,13.2413,13.4523,13.0567,13.0567,31073.88903319,0
+TPZ.US,D,20220121,000000,13.1221,13.1315,12.7331,12.9734,35444.793760345,0
+TPZ.US,D,20220124,000000,12.9082,12.9082,12.3525,12.8344,44257.391374361,0
+TPZ.US,D,20220125,000000,12.7331,13.0294,12.4832,12.9641,26272.972649292,0
+TPZ.US,D,20220126,000000,13.1221,13.1751,12.9641,13.0842,34799.248005379,0
+TPZ.US,D,20220127,000000,13.2044,13.2423,13.0748,13.141,47372.070401591,0
+TPZ.US,D,20220128,000000,13.1676,13.1676,12.9734,13.1221,30092.363654528,0
+TPZ.US,D,20220131,000000,13.1315,13.2972,13.0207,13.2328,15492.041579467,0
+TPZ.US,D,20220201,000000,13.2139,13.7136,13.1505,13.6502,32464.295274655,0
+TPZ.US,D,20220202,000000,13.7042,13.7042,13.3437,13.4828,25297.786508814,0
+TPZ.US,D,20220203,000000,13.4097,13.7259,13.2886,13.3815,25653.840386757,0
+TPZ.US,D,20220204,000000,13.3718,13.4259,13.2612,13.3437,10136.441854559,0
+TPZ.US,D,20220207,000000,13.334,13.3861,13.2063,13.3437,54557.596881981,0
+TPZ.US,D,20220208,000000,13.3437,13.3437,13.1751,13.1949,49326.668841337,0
+TPZ.US,D,20220209,000000,13.2517,13.3795,13.2328,13.2972,12074.135659152,0
+TPZ.US,D,20220210,000000,13.2612,13.2753,13.0472,13.0472,39928.748235094,0
+TPZ.US,D,20220211,000000,13.0748,13.3531,13.0748,13.2233,37666.696743473,0
+TPZ.US,D,20220214,000000,13.2517,13.4267,13.0379,13.2972,55027.757047216,0
+TPZ.US,D,20220215,000000,13.2972,13.2972,13.1221,13.1676,35347.592108205,0
+TPZ.US,D,20220216,000000,13.1949,13.4097,13.1949,13.3531,11159.17228141,0
+TPZ.US,D,20220217,000000,13.2839,13.3295,13.0681,13.1619,36977.832860924,0
+TPZ.US,D,20220218,000000,13.0965,13.1769,12.5373,12.6868,86917.294726615,0
+TPZ.US,D,20220222,000000,12.752,12.752,12.3319,12.3874,17219.483984324,0
+TPZ.US,D,20220223,000000,12.4813,12.4898,12.4435,12.4624,22231.708307653,0
+TPZ.US,D,20220224,000000,12.4624,12.556,12.3412,12.556,24679.710785975,0
+TPZ.US,D,20220225,000000,12.4898,13.0502,12.4898,12.7331,40093.568427851,0
+TPZ.US,D,20220228,000000,12.7793,13.2082,12.7331,13.1343,31846.219551816,0
+TPZ.US,D,20220301,000000,13.1533,13.1987,13.0408,13.1713,42570.097477995,0
+TPZ.US,D,20220302,000000,13.265,13.3673,13.265,13.3482,70773.368154001,0
+TPZ.US,D,20220303,000000,13.3861,13.3861,13.3199,13.3199,72490.245161888,0
+TPZ.US,D,20220304,000000,13.3199,13.3388,13.1987,13.2839,57000.316661815,0
+TPZ.US,D,20220307,000000,13.4051,13.4051,13.1713,13.1713,18508.462414861,0
+TPZ.US,D,20220308,000000,13.3019,13.4779,13.2461,13.265,21345.271501737,0
+TPZ.US,D,20220309,000000,13.1533,13.2763,12.966,13.1439,36227.689675941,0
+TPZ.US,D,20220310,000000,13.0871,13.2461,12.999,13.2366,39527.263150172,0
+TPZ.US,D,20220311,000000,13.2461,13.3388,13.1155,13.1155,6062.4247823077,0
+TPZ.US,D,20220314,000000,13.106,13.106,12.6489,12.6489,16685.931437258,0
+TPZ.US,D,20220315,000000,12.4529,12.7237,12.4529,12.5645,59691.323270483,0
+TPZ.US,D,20220316,000000,12.612,12.8078,12.612,12.7237,47558.021388291,0
+TPZ.US,D,20220317,000000,12.8163,12.9469,12.7985,12.9006,13633.588252161,0
+TPZ.US,D,20220318,000000,12.966,12.966,12.8304,12.8732,1835.209453968,0
+TPZ.US,D,20220321,000000,12.9469,13.1343,12.9469,13.0596,32945.020836862,0
+TPZ.US,D,20220322,000000,13.1713,13.2366,13.0681,13.1249,25249.185682745,0
+TPZ.US,D,20220323,000000,13.1855,13.3076,12.9414,13.2328,23735.164296714,0
+TPZ.US,D,20220324,000000,13.2981,13.3569,13.2849,13.3569,30355.442039122,0
+TPZ.US,D,20220325,000000,13.4212,13.4582,13.4204,13.439,34340.709776813,0
+TPZ.US,D,20220328,000000,13.3928,13.4117,13.2802,13.2886,56096.975220743,0
+TPZ.US,D,20220329,000000,13.2328,13.439,13.2328,13.3833,20689.160349799,0
+TPZ.US,D,20220330,000000,13.4023,13.4865,13.4023,13.439,16435.531529029,0
+TPZ.US,D,20220331,000000,13.4023,13.5432,13.3738,13.3833,32024.774760635,0
+TPZ.US,D,20220401,000000,13.4297,13.584,13.3738,13.4676,44448.625059548,0
+TPZ.US,D,20220404,000000,13.5339,13.5339,13.4582,13.5148,18354.207619074,0
+TPZ.US,D,20220405,000000,13.5432,13.5432,13.439,13.439,7289.0673707112,0
+TPZ.US,D,20220406,000000,13.4297,13.4961,13.2044,13.355,52571.302251318,0
+TPZ.US,D,20220407,000000,13.4117,13.4865,13.3359,13.4865,12448.150711946,0
+TPZ.US,D,20220408,000000,13.4486,13.5914,13.4486,13.5432,5786.6679213487,0
+TPZ.US,D,20220411,000000,13.5339,13.5527,13.5006,13.5055,13369.45332787,0
+TPZ.US,D,20220412,000000,13.5991,13.6767,13.5897,13.5991,40651.421387951,0
+TPZ.US,D,20220413,000000,13.6748,13.7212,13.6558,13.6558,12032.930610963,0
+TPZ.US,D,20220414,000000,13.6369,13.6881,13.5678,13.6465,11957.916292465,0
+TPZ.US,D,20220418,000000,13.5527,13.7874,13.5386,13.6465,41105.733457731,0
+TPZ.US,D,20220419,000000,13.6558,13.834,13.6465,13.8064,43073.010373845,0
+TPZ.US,D,20220420,000000,13.7401,14.0875,13.7401,14.0221,71573.168704753,0
+TPZ.US,D,20220421,000000,14.1027,14.1229,13.7715,13.7715,16648.952547857,0
+TPZ.US,D,20220422,000000,13.6862,13.8187,13.5537,13.5537,36745.394127549,0
+TPZ.US,D,20220425,000000,13.3833,13.7601,12.6923,13.1088,45506.221296404,0
+TPZ.US,D,20220426,000000,13.0236,13.3076,12.995,13.09,34646.049749291,0
+TPZ.US,D,20220427,000000,13.2507,13.5064,13.1183,13.4212,25495.359432182,0
+TPZ.US,D,20220428,000000,13.3833,13.8094,13.2698,13.8094,10378.389445208,0
+TPZ.US,D,20220429,000000,13.7241,13.9228,13.4591,13.4686,20173.568977584,0
+TPZ.US,D,20220502,000000,13.4117,13.4307,13.0804,13.2507,36732.715651183,0
+TPZ.US,D,20220503,000000,13.4779,13.5821,13.4779,13.5537,6964.7096836827,0
+TPZ.US,D,20220504,000000,13.6105,13.7996,13.5394,13.7335,31987.795871234,0
+TPZ.US,D,20220505,000000,13.6672,13.8187,13.3454,13.3738,25485.850574909,0
+TPZ.US,D,20220506,000000,13.4117,13.5347,13.3738,13.5347,7469.7356589256,0
+TPZ.US,D,20220509,000000,13.5064,13.5064,13.09,13.2981,43524.152824532,0
+TPZ.US,D,20220510,000000,13.355,13.3833,13.033,13.3644,25809.15172224,0
+TPZ.US,D,20220511,000000,13.3454,13.5821,13.2507,13.2507,20769.457366783,0
+TPZ.US,D,20220512,000000,13.2413,13.2413,12.9621,13.0143,27331.625425848,0
+TPZ.US,D,20220513,000000,13.0804,13.2981,13.0804,13.2603,38257.302434185,0
+TPZ.US,D,20220516,000000,13.3359,13.383,13.3265,13.3265,18793.728133093,0
+TPZ.US,D,20220517,000000,13.44,13.44,13.4023,13.4212,16005.519872287,0
+TPZ.US,D,20220518,000000,13.4495,13.4496,13.1799,13.2598,15160.288114559,0
+TPZ.US,D,20220519,000000,13.1562,13.355,13.09,13.2577,31291.536210805,0
+TPZ.US,D,20220520,000000,13.2981,13.3644,13.0066,13.2512,17207.862047655,0
+TPZ.US,D,20220523,000000,13.3223,13.3509,13.2745,13.3325,18253.257534828,0
+TPZ.US,D,20220524,000000,13.0457,13.2938,13.0457,13.2842,18744.009791179,0
+TPZ.US,D,20220525,000000,13.2174,13.3891,13.2174,13.37,10628.771090539,0
+TPZ.US,D,20220526,000000,13.4844,13.7419,13.4844,13.637,19604.923471657,0
+TPZ.US,D,20220527,000000,13.6179,13.8469,13.4601,13.8088,31093.559626744,0
+TPZ.US,D,20220531,000000,13.8183,13.8317,13.494,13.494,36735.113342913,0
+TPZ.US,D,20220601,000000,13.6276,13.7133,13.5513,13.6276,16189.581379917,0
+TPZ.US,D,20220602,000000,13.6276,13.6847,13.5417,13.5797,9205.7992703084,0
+TPZ.US,D,20220603,000000,13.5607,13.6317,13.513,13.5321,12509.988073217,0
+TPZ.US,D,20220606,000000,13.5417,13.6272,13.5035,13.5895,12672.523542736,0
+TPZ.US,D,20220607,000000,13.4463,13.7514,13.4463,13.7324,10005.893226709,0
+TPZ.US,D,20220608,000000,13.7611,13.7801,13.6466,13.6942,26401.003329371,0
+TPZ.US,D,20220609,000000,13.6179,13.7513,13.4653,13.5989,14150.023391451,0
+TPZ.US,D,20220610,000000,13.5321,13.6923,13.2552,13.4463,26948.380846071,0
+TPZ.US,D,20220613,000000,13.1889,13.6466,12.6739,12.7023,17511.88607064,0
+TPZ.US,D,20220614,000000,12.8265,12.9694,12.5403,12.6452,12139.82664909,0
+TPZ.US,D,20220615,000000,12.6452,12.9232,12.6166,12.731,10671.764343766,0
+TPZ.US,D,20220616,000000,12.6166,12.631,12.1207,12.2066,23020.265563399,0
+TPZ.US,D,20220617,000000,12.14,12.34,11.8465,12.2256,21240.764326161,0
+TPZ.US,D,20220621,000000,12.2829,12.4372,12.1876,12.2637,36133.207797732,0
+TPZ.US,D,20220622,000000,12.0859,12.0859,11.928,11.9417,12617.936804263,0
+TPZ.US,D,20220623,000000,11.9417,11.9579,11.6341,11.711,31481.398708228,0
+TPZ.US,D,20220624,000000,11.7686,12.1004,11.7156,12.0283,22137.55233092,0
+TPZ.US,D,20220627,000000,12.0954,12.1773,12.0556,12.1532,9706.8252715283,0
+TPZ.US,D,20220628,000000,12.2782,12.4512,12.1436,12.1821,15238.873232448,0
+TPZ.US,D,20220629,000000,12.2877,12.2877,11.7206,12.057,15824.423712236,0
+TPZ.US,D,20220630,000000,11.9224,12.0855,11.9224,12.0283,11094.257491846,0
+TPZ.US,D,20220701,000000,11.9898,12.1821,11.9898,12.1629,11978.303509289,0
+TPZ.US,D,20220705,000000,11.9609,11.9609,11.6628,11.8766,12205.035311409,0
+TPZ.US,D,20220706,000000,11.8264,11.8264,11.5571,11.6726,23487.542602263,0
+TPZ.US,D,20220707,000000,11.759,12.0763,11.759,12.0716,8565.8858819573,0
+TPZ.US,D,20220708,000000,12.1339,12.1339,12.0283,12.0954,11255.465883262,0
+TPZ.US,D,20220711,000000,12.0378,12.0714,11.9513,12.0138,5518.5272571231,0
+TPZ.US,D,20220712,000000,11.9321,12.0043,11.9224,11.9513,8036.4983256295,0
+TPZ.US,D,20220713,000000,11.8936,12.1147,11.8936,12.0763,11504.038822284,0
+TPZ.US,D,20220714,000000,11.8744,12.009,11.7446,12.009,8549.2450157466,0
+TPZ.US,D,20220715,000000,12.1148,12.2013,12.0474,12.1917,9364.6474600709,0
+TPZ.US,D,20220718,000000,12.2589,12.3937,12.2589,12.3457,7341.7421613328,0
+TPZ.US,D,20220719,000000,12.3552,12.4321,12.3552,12.4128,17529.072444696,0
+TPZ.US,D,20220720,000000,12.4417,12.623,12.4417,12.6044,8944.4655882507,0
+TPZ.US,D,20220721,000000,12.5712,12.5858,12.4161,12.5712,8387.9140084973,0
+TPZ.US,D,20220722,000000,12.5616,12.6777,12.4452,12.4452,4203.2425179112,0
+TPZ.US,D,20220725,000000,12.513,12.6584,12.3014,12.61,12579.807565265,0
+TPZ.US,D,20220726,000000,12.7165,12.8319,12.7165,12.7261,4104.1970388441,0
+TPZ.US,D,20220727,000000,12.7553,12.902,12.7457,12.8911,9909.7065254142,0
+TPZ.US,D,20220728,000000,12.9008,12.9784,12.9008,12.9784,11451.101793397,0
+TPZ.US,D,20220729,000000,13.0558,13.2497,13.0367,13.1721,18659.755566751,0
+TPZ.US,D,20220801,000000,13.0558,13.114,13.0073,13.1043,19052.842311799,0
+TPZ.US,D,20220802,000000,13.0752,13.1042,13.0461,13.0656,5410.3592940418,0
+TPZ.US,D,20220803,000000,13.0703,13.206,13.0703,13.2012,3250.9615056303,0
+TPZ.US,D,20220804,000000,13.2303,13.2303,12.9784,12.988,28370.339410291,0
+TPZ.US,D,20220805,000000,12.9201,13.0026,12.92,12.9299,7569.7570824532,0
+TPZ.US,D,20220808,000000,12.9687,13.1236,12.9687,13.0374,5918.9990980011,0
+TPZ.US,D,20220809,000000,13.0558,13.1043,13.0364,13.1043,3971.1046763476,0
+TPZ.US,D,20220810,000000,13.1237,13.1334,12.9784,13.0752,26433.79394978,0
+TPZ.US,D,20220811,000000,13.1237,13.1527,13.0752,13.0849,15823.547004714,0
+TPZ.US,D,20220812,000000,13.1334,13.2109,12.9396,13.2109,26130.467170137,0
+TPZ.US,D,20220815,000000,13.0073,13.1334,12.9687,13.0656,14220.248312315,0
+TPZ.US,D,20220816,000000,13.1237,13.2884,13.1237,13.24,27942.174058074,0
+TPZ.US,D,20220817,000000,13.24,13.24,13.1043,13.1043,2381.2183925722,0
+TPZ.US,D,20220818,000000,13.1104,13.4241,13.1104,13.4144,19612.036579031,0
+TPZ.US,D,20220819,000000,13.3853,13.492,13.3449,13.3756,20088.692947042,0
+TPZ.US,D,20220822,000000,13.2594,13.3952,13.2594,13.3176,14483.337866087,0
+TPZ.US,D,20220823,000000,13.3614,13.4982,13.3614,13.469,29451.763850516,0
+TPZ.US,D,20220824,000000,13.4982,13.7327,13.4982,13.6838,26542.012308308,0
+TPZ.US,D,20220825,000000,13.7619,13.7718,13.7327,13.7327,9120.3612730445,0
+TPZ.US,D,20220826,000000,13.7619,13.7619,13.5275,13.5959,7811.8945345004,0
+TPZ.US,D,20220829,000000,13.5959,13.6838,13.5861,13.6056,8679.0864965871,0
+TPZ.US,D,20220830,000000,13.547,13.547,13.3321,13.3811,3985.8067395557,0
+TPZ.US,D,20220831,000000,13.3321,13.3811,13.215,13.342,18290.890676128,0
+TPZ.US,D,20220901,000000,13.2052,13.234,13.0783,13.2052,7363.4528823233,0
+TPZ.US,D,20220902,000000,13.3614,13.4884,13.1857,13.2442,13901.691217489,0
+TPZ.US,D,20220906,000000,13.1857,13.2081,13.1075,13.1466,12725.299760066,0
+TPZ.US,D,20220907,000000,12.9513,13.1222,12.9317,12.9318,33392.521656977,0
+TPZ.US,D,20220908,000000,12.9904,13.0001,12.8926,12.9122,14109.530613362,0
+TPZ.US,D,20220909,000000,12.961,13.176,12.961,13.1621,3764.6574316328,0
+TPZ.US,D,20220912,000000,13.2248,13.3711,13.2248,13.2833,13482.94090758,0
+TPZ.US,D,20220913,000000,13.2248,13.2638,12.9104,12.9122,12179.593365979,0
+TPZ.US,D,20220914,000000,12.961,13.2345,12.961,13.1954,7833.3951616596,0
+TPZ.US,D,20220915,000000,13.1369,13.1857,13.0489,13.1271,10488.210696123,0
+TPZ.US,D,20220916,000000,13.0783,13.0783,12.751,12.795,10076.627261934,0
+TPZ.US,D,20220919,000000,12.6289,13.0489,12.5411,13.0166,8251.1216321808,0
+TPZ.US,D,20220920,000000,12.9219,12.9219,12.7559,12.8341,10915.151721142,0
+TPZ.US,D,20220921,000000,12.9025,13.0294,12.8047,12.8047,18802.810370393,0
+TPZ.US,D,20220922,000000,12.8293,12.8293,12.6839,12.7112,11096.875012105,0
+TPZ.US,D,20220923,000000,12.534,12.534,12.0712,12.1402,27010.927232925,0
+TPZ.US,D,20220926,000000,11.9826,12.0712,11.7266,11.8153,16241.088076018,0
+TPZ.US,D,20220927,000000,11.9531,12.0515,11.8153,11.9826,13592.300776772,0
+TPZ.US,D,20220928,000000,11.9826,12.3,11.9826,12.2976,12720.882255777,0
+TPZ.US,D,20220929,000000,12.2189,12.2584,11.974,12.2583,22718.835543272,0
+TPZ.US,D,20220930,000000,12.2583,12.3568,12.1961,12.2976,25269.105830238,0
+TPZ.US,D,20221003,000000,12.4946,12.6915,12.4848,12.6817,23559.78488521,0
+TPZ.US,D,20221004,000000,12.7703,13.0263,12.7703,12.9771,13126.122337219,0
+TPZ.US,D,20221005,000000,12.9475,13.1936,12.7899,13.0952,76820.925513969,0
+TPZ.US,D,20221006,000000,12.9771,13.0952,12.8561,12.9819,30719.02632401,0
+TPZ.US,D,20221007,000000,12.9081,13.0164,12.8097,12.9967,49506.322129788,0
+TPZ.US,D,20221010,000000,13.0066,13.0558,12.8145,13.0558,29984.719108767,0
+TPZ.US,D,20221011,000000,12.8983,13.3708,12.8983,13.3512,18288.616908565,0
+TPZ.US,D,20221012,000000,13.3118,13.361,12.9475,12.9475,26010.522520595,0
+TPZ.US,D,20221013,000000,12.8491,13.0854,12.8491,13.0361,10109.673610699,0
+TPZ.US,D,20221014,000000,12.9771,13.0361,12.8293,12.8885,71903.20001437,0
+TPZ.US,D,20221017,000000,13.0164,13.0854,12.4552,13.0164,71959.060175972,0
+TPZ.US,D,20221018,000000,13.1641,13.2134,13.1444,13.1543,3785.2876780264,0
+TPZ.US,D,20221019,000000,13.2134,13.233,13.1444,13.233,118349.40092766,0
+TPZ.US,D,20221020,000000,13.2528,13.3118,13.1986,13.2626,59481.931352641,0
+TPZ.US,D,20221021,000000,13.2562,13.4065,13.2562,13.337,34435.886151972,0
+TPZ.US,D,20221024,000000,13.3172,13.3569,13.2279,13.2775,9059.423402383,0
+TPZ.US,D,20221025,000000,13.2973,13.4065,13.1584,13.3469,12608.62131375,0
+TPZ.US,D,20221026,000000,13.3172,13.4164,13.2973,13.3072,9965.3657426213,0
+TPZ.US,D,20221027,000000,13.337,13.4908,13.337,13.3866,14665.38251111,0
+TPZ.US,D,20221028,000000,13.5156,13.5156,13.3469,13.3668,23280.400382853,0
+TPZ.US,D,20221031,000000,13.2279,13.4655,13.1485,13.1782,37210.145621023,0
+TPZ.US,D,20221101,000000,13.337,13.4362,13.2477,13.2675,5079.9280724597,0
+TPZ.US,D,20221102,000000,13.3172,13.337,13.0654,13.0654,13406.737368777,0
+TPZ.US,D,20221103,000000,13.0393,13.1088,12.95,13.0889,13820.911230665,0
+TPZ.US,D,20221104,000000,13.1782,13.1782,12.9698,13.1187,28692.876811574,0
+TPZ.US,D,20221107,000000,13.1485,13.2378,13.1385,13.1385,8755.0912702896,0
+TPZ.US,D,20221108,000000,13.2279,13.2279,12.8607,13.0393,32545.399132743,0
+TPZ.US,D,20221109,000000,12.9996,13.0988,12.7515,12.7515,20162.507612334,0
+TPZ.US,D,20221110,000000,12.8805,13.2576,12.8805,13.1782,14139.351474843,0
+TPZ.US,D,20221111,000000,13.2775,13.6049,13.2378,13.595,44686.437303145,0
+TPZ.US,D,20221114,000000,13.4859,13.9026,13.4859,13.6551,16898.495109517,0
+TPZ.US,D,20221115,000000,13.6546,13.795,13.6348,13.6546,20229.017283586,0
+TPZ.US,D,20221116,000000,13.6546,13.7339,13.6546,13.724,130482.90549619,0
+TPZ.US,D,20221117,000000,13.7339,13.7339,13.3965,13.5256,15383.888505092,0
+TPZ.US,D,20221118,000000,14.2698,14.2698,13.4164,13.6843,4258.6344047242,0
+TPZ.US,D,20221121,000000,13.595,13.6644,13.4263,13.597,6718.4845187639,0
+TPZ.US,D,20221122,000000,13.68,13.75,13.6,13.72,12394,0
+TPZ.US,D,20221123,000000,13.65,13.7402,13.51,13.54,19879,0
+TPZ.US,D,20221125,000000,13.6506,13.66,13.63,13.63,905,0
+TPZ.US,D,20221128,000000,13.5,13.61,13.48,13.48,11333,0
+TPZ.US,D,20221129,000000,13.54,13.6,13.42,13.57,9802,0
+TPZ.US,D,20221130,000000,13.53,14.0032,13.53,13.63,18865,0
+TPZ.US,D,20221201,000000,13.74,13.74,13.69,13.69,2052,0
+TPZ.US,D,20221202,000000,13.63,14.04,13.5,14.01,7975,0
+TPZ.US,D,20221205,000000,13.93,13.93,13.4,13.4,33697,0
+TPZ.US,D,20221206,000000,13.35,13.435,13.155,13.17,17165,0
+TPZ.US,D,20221207,000000,13.25,13.37,13.14,13.18,5426,0
+TPZ.US,D,20221208,000000,13.25,13.25,13.01,13.01,16787,0
+TPZ.US,D,20221209,000000,13.01,13.06,12.89,12.89,21021,0
+TPZ.US,D,20221212,000000,13,13.12,13,13.12,4226,0
+TPZ.US,D,20221213,000000,13.31,13.31,13.23,13.23,2937,0
+TPZ.US,D,20221214,000000,13.25,13.3699,13.03,13.28,7188,0
+TPZ.US,D,20221215,000000,13.15,13.2585,13,13,10856,0
+TPZ.US,D,20221216,000000,12.9,12.96,12.73,12.96,18503,0
+TPZ.US,D,20221219,000000,12.99,12.99,12.78,12.795,18629,0
+TPZ.US,D,20221220,000000,12.65,12.89,12.58,12.7192,19807,0
+TPZ.US,D,20221221,000000,12.84,12.8563,12.7,12.79,33681,0
+TPZ.US,D,20221222,000000,12.67,12.75,12.44,12.51,26701,0
+TPZ.US,D,20221223,000000,12.59,12.76,12.51,12.6,34343,0
+TPZ.US,D,20221227,000000,12.67,12.725,12.63,12.65,9223,0
+TPZ.US,D,20221228,000000,12.65,12.73,12.65,12.7,24976,0
+TPZ.US,D,20221229,000000,12.68,12.8281,12.45,12.78,51262,0
+TPZ.US,D,20221230,000000,12.72,12.8736,12.66,12.76,13002,0
+TPZ.US,D,20230103,000000,12.76,12.81,12.63,12.67,11252,0
+TPZ.US,D,20230104,000000,12.63,12.78,12.63,12.68,12038,0
+TPZ.US,D,20230105,000000,12.57,12.77,12.57,12.71,6381,0
+TPZ.US,D,20230106,000000,12.82,13.32,12.82,13.06,26410,0
+TPZ.US,D,20230109,000000,13.13,13.3404,13.0551,13.18,10685,0
+TPZ.US,D,20230110,000000,13.23,13.48,13.11,13.3051,19734,0
+TPZ.US,D,20230111,000000,13.36,13.5,13.32,13.48,16420,0
+TPZ.US,D,20230112,000000,13.54,13.74,13.49,13.67,23468,0
+TPZ.US,D,20230113,000000,13.67,13.7399,13.64,13.65,5897,0
+TPZ.US,D,20230117,000000,13.62,13.78,13.62,13.68,19842,0
+TPZ.US,D,20230118,000000,13.75,13.817,13.64,13.67,14492,0
+TPZ.US,D,20230119,000000,13.65,13.89,13.49,13.78,43307,0
+TPZ.US,D,20230120,000000,13.79,13.86,13.768,13.86,9499,0
+TPZ.US,D,20230123,000000,13.78,13.88,13.78,13.83,26320,0
+TPZ.US,D,20230124,000000,13.79,13.81,13.75,13.795,10264,0
+TPZ.US,D,20230125,000000,13.67,13.8599,13.61,13.62,10538,0
+TPZ.US,D,20230126,000000,13.67,13.7625,13.67,13.72,2626,0
+TPZ.US,D,20230127,000000,13.75,13.8296,13.7,13.73,9175,0
+TPZ.US,D,20230130,000000,13.69,13.71,13.565,13.59,13952,0
+TPZ.US,D,20230131,000000,13.64,13.6999,13.6,13.66,31173,0
+TPZ.US,D,20230201,000000,13.71,13.71,13.5301,13.64,23482,0
+TPZ.US,D,20230202,000000,13.64,13.7498,13.64,13.73,8833,0
+TPZ.US,D,20230203,000000,13.75,13.78,13.65,13.68,14612,0
+TPZ.US,D,20230206,000000,13.65,13.6599,13.49,13.5,16094,0
+TPZ.US,D,20230207,000000,13.6,13.6,13.495,13.6,17038,0
+TPZ.US,D,20230208,000000,13.65,13.65,13.47,13.6,14726,0
+TPZ.US,D,20230209,000000,13.52,13.6142,13.48,13.48,10417,0
+TPZ.US,D,20230210,000000,13.5,13.61,13.44,13.6099,17120,0
+TPZ.US,D,20230213,000000,13.6,13.6994,13.58,13.6,15953,0
+TPZ.US,D,20230214,000000,13.58,13.65,13.56,13.6099,12896,0
+TPZ.US,D,20230215,000000,13.55,13.61,13.53,13.59,18812,0
+TPZ.US,D,20230216,000000,13.55,13.62,13.55,13.55,16722,0
+TPZ.US,D,20230217,000000,13.44,13.62,13.23,13.26,12960,0
+TPZ.US,D,20230221,000000,13.26,13.285,12.84,12.92,54347,0
+TPZ.US,D,20230222,000000,12.93,13.01,12.92,12.94,47502,0
+TPZ.US,D,20230223,000000,13.07,13.09,12.9801,13.01,32298,0
+TPZ.US,D,20230224,000000,13,13.0025,12.92,12.92,24775,0
+TPZ.US,D,20230227,000000,13.04,13.11,13,13.05,12681,0
+TPZ.US,D,20230228,000000,13.12,13.12,13,13,14474,0
+TPZ.US,D,20230301,000000,13,13.01,12.97,13.01,10456,0
+TPZ.US,D,20230302,000000,13.13,13.19,13,13.1201,24573,0
+TPZ.US,D,20230303,000000,13.12,13.2546,13.12,13.25,31152,0
+TPZ.US,D,20230306,000000,13.2,13.27,13.19,13.2011,21157,0
+TPZ.US,D,20230307,000000,13.2,13.25,13.08,13.12,16375,0
+TPZ.US,D,20230308,000000,13.12,13.16,12.97,13.02,11590,0
+TPZ.US,D,20230309,000000,13.08,13.14,12.96,12.96,13349,0
+TPZ.US,D,20230310,000000,12.99,13.12,12.76,12.8,30842,0
+TPZ.US,D,20230313,000000,12.61,12.765,12.61,12.66,13377,0
+TPZ.US,D,20230314,000000,12.7,12.845,12.65,12.74,16874,0
+TPZ.US,D,20230315,000000,12.65,12.65,12.3299,12.51,47996,0
+TPZ.US,D,20230316,000000,12.48,12.6,12.3814,12.57,10029,0
+TPZ.US,D,20230317,000000,12.57,12.725,12.4,12.51,10312,0
+TPZ.US,D,20230320,000000,12.51,12.57,12.45,12.53,17048,0
+TPZ.US,D,20230321,000000,12.7,12.7315,12.64,12.701,9932,0
+TPZ.US,D,20230322,000000,12.79,12.8099,12.59,12.59,5718,0
+TPZ.US,D,20230323,000000,12.59,12.59,12.36,12.4,10073,0
+TPZ.US,D,20230324,000000,12.34,12.4199,12.305,12.38,6304,0
+TPZ.US,D,20230327,000000,12.47,12.63,12.4481,12.62,5232,0
+TPZ.US,D,20230328,000000,12.65,12.67,12.4901,12.63,15488,0
+TPZ.US,D,20230329,000000,12.67,12.75,12.67,12.7,49022,0
+TPZ.US,D,20230330,000000,12.79,12.83,12.7601,12.81,4913,0
+TPZ.US,D,20230331,000000,12.9,12.9673,12.8,12.85,74334,0
+TPZ.US,D,20230403,000000,12.97,13,12.93,12.99,34290,0
+TPZ.US,D,20230404,000000,13.01,13.01,12.8802,12.91,13319,0
+TPZ.US,D,20230405,000000,12.97,12.9805,12.93,12.98,8471,0
+TPZ.US,D,20230406,000000,13.03,13.03,12.93,12.95,7990,0
+TPZ.US,D,20230410,000000,12.93,13.0599,12.93,12.99,5500,0
+TPZ.US,D,20230411,000000,13.02,13.1342,13.0158,13.09,11077,0
+TPZ.US,D,20230412,000000,13.18,13.18,13.03,13.09,23506,0
+TPZ.US,D,20230413,000000,13.1,13.15,13.09,13.11,7749,0
+TPZ.US,D,20230414,000000,13.12,13.1573,13.049,13.1211,10031,0
+TPZ.US,D,20230417,000000,13.2,13.2,13.0701,13.14,15341,0
+TPZ.US,D,20230418,000000,13.15,13.175,13.1191,13.175,13184,0
+TPZ.US,D,20230419,000000,13.12,13.15,13.09,13.09,4558,0
+TPZ.US,D,20230420,000000,13.01,13.01,12.91,12.95,3669,0
+TPZ.US,D,20230421,000000,12.93,13.01,12.93,13.01,3655,0
+TPZ.US,D,20230424,000000,13.03,13.13,13.03,13.12,2650,0
+TPZ.US,D,20230425,000000,13.12,13.12,12.97,12.97,5408,0
+TPZ.US,D,20230426,000000,12.97,13.159,12.8563,12.8625,4213,0
+TPZ.US,D,20230427,000000,12.82,12.96,12.81,12.96,14618,0
+TPZ.US,D,20230428,000000,12.99,13.1785,12.98,13.06,9659,0
+TPZ.US,D,20230501,000000,13.01,13.17,12.97,12.98,12346,0
+TPZ.US,D,20230502,000000,12.96,12.96,12.74,12.81,15600,0
+TPZ.US,D,20230503,000000,12.77,12.87,12.75,12.76,11604,0
+TPZ.US,D,20230504,000000,12.79,12.93,12.58,12.62,15931,0
+TPZ.US,D,20230505,000000,12.74,12.81,12.685,12.735,22881,0
+TPZ.US,D,20230508,000000,12.82,12.82,12.67,12.67,9013,0
+TPZ.US,D,20230509,000000,12.67,12.79,12.64,12.65,13299,0
+TPZ.US,D,20230510,000000,12.71,12.7553,12.65,12.7,17160,0
+TPZ.US,D,20230511,000000,12.64,12.68,12.56,12.56,6540,0
+TPZ.US,D,20230512,000000,12.58,12.68,12.57,12.63,17917,0
+TPZ.US,D,20230515,000000,12.74,13.01,12.7332,12.93,25260,0
+TPZ.US,D,20230516,000000,12.79,12.85,12.7,12.7,10888,0
+TPZ.US,D,20230517,000000,12.74,12.8,12.7,12.77,5044,0
+TPZ.US,D,20230518,000000,12.73,12.8415,12.69,12.83,20794,0
+TPZ.US,D,20230519,000000,12.8,12.91,12.77,12.8,15979,0
+TPZ.US,D,20230522,000000,12.77,12.9199,12.75,12.78,25181,0
+TPZ.US,D,20230523,000000,12.68,12.7499,12.65,12.68,12662,0
+TPZ.US,D,20230524,000000,12.69,12.73,12.63,12.64,10256,0
+TPZ.US,D,20230525,000000,12.6,12.6382,12.48,12.535,12959,0
+TPZ.US,D,20230526,000000,12.575,12.6613,12.56,12.62,11943,0
+TPZ.US,D,20230530,000000,12.56,12.6,12.51,12.54,14689,0
+TPZ.US,D,20230531,000000,12.49,12.5408,12.45,12.47,12016,0
+TPZ.US,D,20230601,000000,12.58,12.67,12.48,12.66,17264,0
+TPZ.US,D,20230602,000000,12.67,12.865,12.66,12.86,11164,0
+TPZ.US,D,20230605,000000,12.9,12.9084,12.8,12.87,9335,0
+TPZ.US,D,20230606,000000,12.81,12.87,12.81,12.8203,5340,0
+TPZ.US,D,20230607,000000,12.88,12.99,12.88,12.91,6619,0
+TPZ.US,D,20230608,000000,12.92,13,12.91,12.98,9078,0
+TPZ.US,D,20230609,000000,12.94,12.958,12.84,12.86,9971,0
+TPZ.US,D,20230612,000000,12.76,12.8762,12.76,12.7919,9884,0
+TPZ.US,D,20230613,000000,12.8693,12.8719,12.8,12.8376,11020,0
+TPZ.US,D,20230614,000000,12.88,12.9343,12.83,12.9,12138,0
+TPZ.US,D,20230615,000000,12.89,13.02,12.89,13.02,14797,0
+TPZ.US,D,20230616,000000,12.99,13.035,12.9706,13,5303,0
+TPZ.US,D,20230620,000000,12.9,12.91,12.87,12.9,7908,0
+TPZ.US,D,20230621,000000,12.909,12.94,12.9,12.9354,5064,0
+TPZ.US,D,20230622,000000,12.89,12.89,12.75,12.8,11567,0
+TPZ.US,D,20230623,000000,12.78,12.8501,12.66,12.6783,12583,0
+TPZ.US,D,20230626,000000,12.71,12.86,12.71,12.84,9447,0
+TPZ.US,D,20230627,000000,12.88,12.94,12.88,12.94,4998,0
+TPZ.US,D,20230628,000000,13,13.15,12.96,13.1101,7630,0
+TPZ.US,D,20230629,000000,13.1,13.24,13.0801,13.21,10220,0
+TPZ.US,D,20230630,000000,13.25,13.3082,13.21,13.21,9620,0
+TPZ.US,D,20230703,000000,13.27,13.3194,13.2,13.2401,6110,0
+TPZ.US,D,20230705,000000,13.21,13.25,13.17,13.19,11986,0
+TPZ.US,D,20230706,000000,13.07,13.1684,13.07,13.1,9935,0
+TPZ.US,D,20230707,000000,13.16,13.27,13.0907,13.1905,7577,0
+TPZ.US,D,20230710,000000,13.2,13.2677,13.2,13.24,3753,0
+TPZ.US,D,20230711,000000,13.36,13.37,13.31,13.31,7329,0
+TPZ.US,D,20230712,000000,13.4,13.5,13.349,13.42,27534,0
+TPZ.US,D,20230713,000000,13.47,13.5096,13.41,13.47,15626,0
+TPZ.US,D,20230714,000000,13.39,13.41,13.32,13.38,11170,0
+TPZ.US,D,20230717,000000,13.36,13.43,13.36,13.41,5997,0
+TPZ.US,D,20230718,000000,13.36,13.525,13.36,13.5,11202,0
+TPZ.US,D,20230719,000000,13.54,13.61,13.54,13.5906,12199,0
+TPZ.US,D,20230720,000000,13.63,13.71,13.63,13.7,13720,0
+TPZ.US,D,20230721,000000,13.65,13.7,13.6,13.665,20229,0
+TPZ.US,D,20230724,000000,13.64,13.78,13.64,13.78,13912,0
+TPZ.US,D,20230725,000000,13.78,13.79,13.65,13.67,10833,0
+TPZ.US,D,20230726,000000,13.69,13.75,13.67,13.7147,11920,0
+TPZ.US,D,20230727,000000,13.79,13.79,13.56,13.58,13518,0
+TPZ.US,D,20230728,000000,13.54,13.77,13.54,13.75,17805,0
+TPZ.US,D,20230731,000000,13.8,13.93,13.7378,13.82,24189,0
+TPZ.US,D,20230801,000000,13.8,13.8142,13.68,13.71,4977,0
+TPZ.US,D,20230802,000000,13.66,13.6734,13.6101,13.66,6834,0
+TPZ.US,D,20230803,000000,13.67,13.73,13.64,13.72,6292,0
+TPZ.US,D,20230804,000000,13.79,13.92,13.79,13.86,10694,0
+TPZ.US,D,20230807,000000,13.89,13.89,13.8142,13.86,8172,0
+TPZ.US,D,20230808,000000,13.81,13.85,13.77,13.83,3937,0
+TPZ.US,D,20230809,000000,13.89,13.99,13.82,13.82,5067,0
+TPZ.US,D,20230810,000000,13.83,13.93,13.83,13.84,1892,0
+TPZ.US,D,20230811,000000,13.8,13.945,13.8,13.92,1274,0
+TPZ.US,D,20230814,000000,13.92,13.94,13.92,13.94,10303,0
+TPZ.US,D,20230815,000000,13.91,13.955,13.75,13.75,14969,0
+TPZ.US,D,20230816,000000,13.7,13.82,13.63,13.63,3984,0
+TPZ.US,D,20230817,000000,13.75,13.76,13.7,13.7,17081,0
+TPZ.US,D,20230818,000000,13.69,13.78,13.69,13.7,20815,0
+TPZ.US,D,20230821,000000,13.72,13.82,13.68,13.7,6834,0
+TPZ.US,D,20230822,000000,13.7476,13.765,13.7204,13.75,4126,0
+TPZ.US,D,20230823,000000,13.65,13.66,13.57,13.66,9337,0
+TPZ.US,D,20230824,000000,13.59,13.64,13.59,13.6301,2567,0
+TPZ.US,D,20230825,000000,13.58,13.65,13.58,13.63,5097,0
+TPZ.US,D,20230828,000000,13.64,13.665,13.611,13.665,3370,0
+TPZ.US,D,20230829,000000,13.73,13.76,13.62,13.735,4709,0
+TPZ.US,D,20230830,000000,13.72,13.8033,13.72,13.74,5504,0
+TPZ.US,D,20230831,000000,13.8,13.8299,13.75,13.76,6190,0
+TPZ.US,D,20230901,000000,13.85,13.9294,13.7871,13.9,11577,0
+TPZ.US,D,20230905,000000,13.89,13.91,13.85,13.91,2545,0
+TPZ.US,D,20230906,000000,13.88,13.88,13.74,13.74,2720,0
+TPZ.US,D,20230907,000000,13.64,13.85,13.64,13.85,6346,0
+TPZ.US,D,20230908,000000,13.83,13.92,13.75,13.7721,10013,0
+TPZ.US,D,20230911,000000,13.8,13.84,13.7464,13.785,4880,0
+TPZ.US,D,20230912,000000,13.82,13.86,13.79,13.79,8807,0
+TPZ.US,D,20230913,000000,13.81,13.815,13.52,13.65,14480,0
+TPZ.US,D,20230914,000000,13.68,13.77,13.6612,13.72,16222,0
+TPZ.US,D,20230915,000000,13.66,13.735,13.66,13.71,5473,0
+TPZ.US,D,20230918,000000,13.76,13.79,13.66,13.71,5031,0
+TPZ.US,D,20230919,000000,13.77,13.78,13.67,13.69,8631,0
+TPZ.US,D,20230920,000000,13.67,13.745,13.67,13.73,10760,0
+TPZ.US,D,20230921,000000,13.65,13.65,13.53,13.5601,19597,0
+TPZ.US,D,20230922,000000,13.59,13.6601,13.59,13.59,9531,0
+TPZ.US,D,20230925,000000,13.58,13.7,13.56,13.59,9926,0
+TPZ.US,D,20230926,000000,13.57,13.57,13.15,13.18,29081,0
+TPZ.US,D,20230927,000000,13.25,13.37,13.16,13.28,29656,0
+TPZ.US,D,20230928,000000,13.26,13.41,13.14,13.38,11526,0
+TPZ.US,D,20230929,000000,13.35,13.4199,13.3001,13.36,15260,0
+TPZ.US,D,20231002,000000,13.33,13.33,13.21,13.26,16137,0
+TPZ.US,D,20231003,000000,13.23,13.23,12.85,13.03,10914,0
+TPZ.US,D,20231004,000000,12.96,12.97,12.9005,12.95,10162,0
+TPZ.US,D,20231005,000000,12.9,12.99,12.79,12.84,17718,0
+TPZ.US,D,20231006,000000,12.9,12.9989,12.7555,12.9,6092,0
+TPZ.US,D,20231009,000000,13.09,13.2369,13.0544,13.18,10612,0
+TPZ.US,D,20231010,000000,13.18,13.2499,13.18,13.21,4217,0
+TPZ.US,D,20231011,000000,13.28,13.2999,13.2781,13.2998,981,0
+TPZ.US,D,20231012,000000,13.33,13.33,13.2284,13.2608,8223,0
+TPZ.US,D,20231013,000000,13.29,13.3799,13.29,13.3495,25699,0
+TPZ.US,D,20231016,000000,13.32,13.51,13.32,13.51,16968,0
+TPZ.US,D,20231017,000000,13.54,13.54,13.3927,13.52,14192,0
+TPZ.US,D,20231018,000000,13.5,13.55,13.48,13.4847,4093,0
+TPZ.US,D,20231019,000000,13.48,13.67,13.48,13.48,8451,0
+TPZ.US,D,20231020,000000,13.46,13.7204,13.3,13.45,25183,0
+TPZ.US,D,20231023,000000,13.3,13.53,13.3,13.45,20970,0
+TPZ.US,D,20231024,000000,13.3,13.7,13.3,13.45,5079,0
+TPZ.US,D,20231025,000000,13.38,13.73,13.33,13.7,11254,0
+TPZ.US,D,20231026,000000,13.64,13.69,13.4349,13.62,6216,0
+TPZ.US,D,20231027,000000,13.69,13.69,13.39,13.47,3564,0
+TPZ.US,D,20231030,000000,13.3,13.5699,13.3,13.56,1331,0
+TPZ.US,D,20231031,000000,13.5,13.68,13.31,13.37,39510,0
+TPZ.US,D,20231101,000000,13.32,13.62,13.32,13.32,3262,0
+TPZ.US,D,20231102,000000,13.32,13.8,13.32,13.62,7250,0
+TPZ.US,D,20231103,000000,13.59,13.8083,13.59,13.72,3719,0
+TPZ.US,D,20231106,000000,13.68,13.795,13.66,13.7,10381,0
+TPZ.US,D,20231107,000000,13.755,13.98,13.58,13.62,11238,0
+TPZ.US,D,20231108,000000,13.625,13.69,13.31,13.32,11589,0
+TPZ.US,D,20231109,000000,13.43,13.5142,13.14,13.14,25903,0
+TPZ.US,D,20231110,000000,13.2845,13.3,13.2,13.29,10556,0
+TPZ.US,D,20231113,000000,13.34,13.39,13.23,13.28,27922,0
+TPZ.US,D,20231114,000000,13.4738,13.49,13.36,13.45,26227,0
+TPZ.US,D,20231115,000000,13.468,13.48,13.18,13.41,7282,0
+TPZ.US,D,20231116,000000,13.4,13.5,13.29,13.31,14852,0
+TPZ.US,D,20231117,000000,13.27,13.47,13.27,13.41,19677,0
+TPZ.US,D,20231120,000000,13.5,13.5,13.39,13.39,20613,0
+TPZ.US,D,20231121,000000,13.32,13.38,13.2501,13.32,17453,0
+TPZ.US,D,20231122,000000,13.27,13.4121,13.27,13.3418,4602,0
+TPZ.US,D,20231124,000000,13.4,13.42,13.359,13.37,4216,0
+TPZ.US,D,20231127,000000,13.42,13.42,13.2891,13.37,17641,0
+TPZ.US,D,20231128,000000,13.33,13.4605,13.33,13.42,5378,0
+TPZ.US,D,20231129,000000,13.4449,13.53,13.44,13.455,16743,0
+TPZ.US,D,20231130,000000,13.56,13.6,13.4816,13.57,17659,0
+TPZ.US,D,20231201,000000,13.57,13.74,13.57,13.73,11282,0
+TPZ.US,D,20231204,000000,13.64,13.75,13.64,13.73,43433,0
+TPZ.US,D,20231205,000000,13.67,13.6924,13.55,13.56,79112,0
+TPZ.US,D,20231206,000000,13.58,13.68,13.5,13.6,27947,0
+TPZ.US,D,20231207,000000,13.57,13.61,13.5033,13.53,14223,0
+TPZ.US,D,20231208,000000,13.41,13.57,13.41,13.51,17911,0
+TPZ.US,D,20231211,000000,13.51,13.56,13.51,13.53,6310,0
+TPZ.US,D,20231212,000000,13.48,13.59,13.36,13.4847,13978,0
+TPZ.US,D,20231213,000000,13.44,13.75,13.43,13.75,20726,0
+TPZ.US,D,20231214,000000,13.77,14.11,13.77,13.99,28477,0
+TPZ.US,D,20231215,000000,14.1,14.1074,13.9,13.98,7379,0
+TPZ.US,D,20231218,000000,13.99,14.0874,13.8,13.8,18481,0
+TPZ.US,D,20231219,000000,13.8,13.96,13.8,13.92,8501,0
+TPZ.US,D,20231220,000000,13.9624,14.06,13.85,13.85,32221,0
+TPZ.US,D,20231221,000000,13.74,13.8901,13.74,13.82,23755,0
+TPZ.US,D,20231222,000000,13.9001,13.95,13.72,13.82,13780,0
+TPZ.US,D,20231226,000000,13.9597,13.9989,13.905,13.925,12167,0
+TPZ.US,D,20231227,000000,13.99,13.99,13.92,13.97,9685,0
+TPZ.US,D,20231228,000000,13.97,14.03,13.97,14.03,36343,0
+TPZ.US,D,20231229,000000,14.05,14.08,13.96,14.0144,18842,0
+TPZ.US,D,20240102,000000,14.05,14.05,13.92,14.04,18444,0
+TPZ.US,D,20240103,000000,13.98,14.32,13.9097,14.27,16527,0
+TPZ.US,D,20240104,000000,14.23,14.2801,14.16,14.18,3838,0
+TPZ.US,D,20240105,000000,14.27,14.31,13.98,14.1,11388,0
+TPZ.US,D,20240108,000000,14.03,14.12,13.97,14.0549,32241,0
+TPZ.US,D,20240109,000000,14.09,14.09,13.98,14.05,3299,0
+TPZ.US,D,20240110,000000,14.08,14.15,14.04,14.1247,8097,0
+TPZ.US,D,20240111,000000,14.15,14.19,14.09,14.15,2695,0
+TPZ.US,D,20240112,000000,14.2,14.23,14.16,14.21,6370,0
+TPZ.US,D,20240116,000000,14.21,14.2782,14.04,14.0525,5351,0
+TPZ.US,D,20240117,000000,14.05,14.0799,13.8601,13.935,14412,0
+TPZ.US,D,20240118,000000,13.94,13.94,13.85,13.88,11932,0
+TPZ.US,D,20240119,000000,13.94,13.94,13.81,13.86,7892,0
+TPZ.US,D,20240122,000000,13.86,14.01,13.8505,13.94,34442,0
+TPZ.US,D,20240123,000000,13.82,13.97,13.79,13.89,17541,0
+TPZ.US,D,20240124,000000,13.92,13.96,13.9196,13.94,7970,0
+TPZ.US,D,20240125,000000,14.01,14.06,13.9502,14.06,5308,0
+TPZ.US,D,20240126,000000,14.07,14.14,14.0501,14.14,6621,0
+TPZ.US,D,20240129,000000,14.2,14.2,14.1153,14.17,19416,0
+TPZ.US,D,20240130,000000,14.14,14.21,14.14,14.2,6970,0
+TPZ.US,D,20240131,000000,14.22,14.25,14.11,14.13,5014,0
+TPZ.US,D,20240201,000000,14.19,14.28,14.1802,14.25,25131,0
+TPZ.US,D,20240202,000000,14.15,14.205,14.1121,14.18,10152,0
+TPZ.US,D,20240205,000000,14.21,14.21,14.0447,14.08,7803,0
+TPZ.US,D,20240206,000000,14.08,14.13,14.08,14.13,15216,0
+TPZ.US,D,20240207,000000,14.11,14.1898,14.0837,14.0866,6342,0
+TPZ.US,D,20240208,000000,14.11,14.21,14.1,14.17,2645,0
+TPZ.US,D,20240209,000000,14.2258,14.2445,14.15,14.18,7093,0
+TPZ.US,D,20240212,000000,14.19,14.37,14.185,14.326,10160,0
+TPZ.US,D,20240213,000000,14.3,14.3,14.16,14.16,5687,0
+TPZ.US,D,20240214,000000,14.16,14.4409,14.14,14.14,14651,0
+TPZ.US,D,20240215,000000,14.21,14.46,14.2,14.44,17201,0
+TPZ.US,D,20240216,000000,14.44,14.49,14.42,14.44,7914,0
+TPZ.US,D,20240220,000000,14.47,14.6077,14.4544,14.485,13014,0
+TPZ.US,D,20240221,000000,14.535,14.535,14.47,14.485,2058,0
+TPZ.US,D,20240222,000000,14.36,14.6199,14.36,14.53,16804,0
+TPZ.US,D,20240223,000000,14.54,14.62,14.5078,14.6,13743,0
+TPZ.US,D,20240226,000000,14.4901,14.5899,14.49,14.55,10559,0
+TPZ.US,D,20240227,000000,14.65,14.65,14.55,14.55,6513,0
+TPZ.US,D,20240228,000000,14.6,14.6,14.5001,14.54,2077,0
+TPZ.US,D,20240229,000000,14.53,14.6399,14.53,14.56,6328,0
+TPZ.US,D,20240301,000000,14.61,14.74,14.6,14.7,13768,0
+TPZ.US,D,20240304,000000,14.74,14.75,14.68,14.73,4796,0
+TPZ.US,D,20240305,000000,14.74,14.7999,14.71,14.75,8210,0
+TPZ.US,D,20240306,000000,14.8,14.8948,14.78,14.8681,6515,0
+TPZ.US,D,20240307,000000,14.92,14.92,14.8513,14.89,2736,0
+TPZ.US,D,20240308,000000,14.92,14.95,14.888,14.91,12807,0
+TPZ.US,D,20240311,000000,14.93,14.985,14.93,14.97,6911,0
+TPZ.US,D,20240312,000000,14.9,15.1,14.9,15.08,16822,0
+TPZ.US,D,20240313,000000,15.1,15.235,15.1,15.22,8381,0
+TPZ.US,D,20240314,000000,15.245,15.354,15.22,15.22,11174,0
+TPZ.US,D,20240315,000000,15.14,15.25,15.14,15.2337,3774,0
+TPZ.US,D,20240318,000000,15.77,15.77,15.19,15.19,11942,0
+TPZ.US,D,20240319,000000,15.16,15.2347,15.16,15.2347,5887,0
+TPZ.US,D,20240320,000000,15.54,15.54,15.1701,15.35,8021,0
+TPZ.US,D,20240321,000000,15.28,15.3135,15.14,15.14,5466,0
+TPZ.US,D,20240322,000000,15.35,15.41,15.25,15.32,24607,0
+TPZ.US,D,20240325,000000,15.4,15.5501,15.3469,15.37,18417,0
+TPZ.US,D,20240326,000000,15.32,15.42,15.32,15.37,3315,0
+TPZ.US,D,20240327,000000,15.29,15.48,15.29,15.48,4043,0
+TPZ.US,D,20240328,000000,15.58,15.5859,15.48,15.5859,6239,0
+TPZ.US,D,20240401,000000,15.53,15.6,15.395,15.58,2868,0
+TPZ.US,D,20240402,000000,15.55,15.625,15.29,15.62,6696,0
+TPZ.US,D,20240403,000000,15.6799,15.6799,15.65,15.67,4093,0
+TPZ.US,D,20240404,000000,15.63,15.8,15.63,15.68,9039,0
+TPZ.US,D,20240405,000000,15.63,15.65,15.521,15.59,7487,0
+TPZ.US,D,20240408,000000,15.59,15.63,15.535,15.59,4973,0
+TPZ.US,D,20240409,000000,15.7,15.7,15.5,15.52,5260,0
+TPZ.US,D,20240410,000000,15.38,15.77,15.2818,15.37,5952,0
+TPZ.US,D,20240411,000000,15.29,15.305,15.24,15.26,4989,0
+TPZ.US,D,20240412,000000,15.24,15.24,15.04,15.05,4909,0
+TPZ.US,D,20240415,000000,15,15.218,14.83,14.89,12524,0
+TPZ.US,D,20240416,000000,14.85,14.85,14.7,14.7363,21553,0
+TPZ.US,D,20240417,000000,14.74,14.8725,14.74,14.84,5793,0
+TPZ.US,D,20240418,000000,14.87,14.92,14.79,14.87,9406,0
+TPZ.US,D,20240419,000000,15.0208,15.11,15.02,15.11,6915,0
+TPZ.US,D,20240422,000000,14.96,15.13,14.96,15.103994,6873,0
+TPZ.US,D,20240423,000000,15.1094,15.17,15.075,15.1401,12824,0
+TPZ.US,D,20240424,000000,15.17,15.17,15.0665,15.15,12721,0
+TPZ.US,D,20240425,000000,15.07,15.16,15.07,15.16,5286,0
+TPZ.US,D,20240426,000000,15.17,15.36,15.13,15.145,7685,0
+TPZ.US,D,20240429,000000,15.05,15.21,15.05,15.2,26881,0
+TPZ.US,D,20240430,000000,15.2,15.2,15.0022,15.02,13971,0
+TPZ.US,D,20240501,000000,15,15.0524,14.9252,14.989,9843,0
+TPZ.US,D,20240502,000000,15.02,15.1562,15,15.14,6393,0
+TPZ.US,D,20240503,000000,15.27,15.27,15.14,15.19,7765,0
+TPZ.US,D,20240506,000000,15.2,15.3,15.2,15.235,3330,0
+TPZ.US,D,20240507,000000,15.4442,15.5,15.32,15.33,8715,0
+TPZ.US,D,20240508,000000,15.36,15.36,15.28,15.33,14583,0
+TPZ.US,D,20240509,000000,15.28,15.5601,15.28,15.56,18504,0
+TPZ.US,D,20240510,000000,15.51,15.71,15.43,15.56,10808,0
+TPZ.US,D,20240513,000000,15.64,15.64,15.515,15.52,4247,0
+TPZ.US,D,20240514,000000,15.5891,15.5891,15.4551,15.4906,17977,0
+TPZ.US,D,20240515,000000,15.57,15.61,15.57,15.59,5534,0
+TPZ.US,D,20240516,000000,15.67,15.68,15.614,15.68,27554,0
+TPZ.US,D,20240517,000000,15.79,15.79,15.65,15.6572,5517,0
+TPZ.US,D,20240520,000000,15.86,15.929,15.81,15.81,9616,0
+TPZ.US,D,20240521,000000,15.81,16,15.8,15.98,12018,0
+TPZ.US,D,20240522,000000,15.93,15.93,15.8101,15.8501,4455,0
+TPZ.US,D,20240523,000000,15.76,15.9592,15.464,15.464,10391,0
+TPZ.US,D,20240524,000000,15.65,15.65,15.45,15.45,7092,0
+TPZ.US,D,20240528,000000,15.49,15.51,15.3,15.3296,8213,0
+TPZ.US,D,20240529,000000,15.42,15.42,15.21,15.23,5796,0
+TPZ.US,D,20240530,000000,15.23,15.47,15.23,15.34,9494,0
+TPZ.US,D,20240531,000000,15.37,15.46,15.3672,15.45,10735,0
+TPZ.US,D,20240603,000000,15.63,15.63,15.38,15.45,9487,0
+TPZ.US,D,20240604,000000,15.33,15.49,15.295,15.38,11631,0
+TPZ.US,D,20240605,000000,15.44,15.44,15.37,15.41,8114,0
+TPZ.US,D,20240606,000000,15.41,15.46,15.41,15.45,14665,0
+TPZ.US,D,20240607,000000,15.34,15.47,15.2685,15.45,9354,0
+TPZ.US,D,20240610,000000,15.47,15.7,15.47,15.5732,7878,0
+TPZ.US,D,20240611,000000,15.41,15.48,15.15,15.36,52836,0
+TPZ.US,D,20240612,000000,15.46,15.4941,15.37,15.47,7776,0
+TPZ.US,D,20240613,000000,15.47,15.47,15.1648,15.3189,10767,0
+TPZ.US,D,20240614,000000,15.3,15.4646,15.1823,15.1823,4034,0
+TPZ.US,D,20240617,000000,15.13,15.388,15.1,15.3,19184,0
+TPZ.US,D,20240618,000000,15.4867,15.4867,15.31,15.35,9083,0
+TPZ.US,D,20240620,000000,15.38,15.46,15.365,15.46,28569,0
+TPZ.US,D,20240621,000000,15.41,15.4701,15.38,15.4,16835,0
+TPZ.US,D,20240624,000000,15.49,15.66,15.3618,15.65,19969,0
+TPZ.US,D,20240625,000000,15.463,15.71,15.463,15.71,2708,0
+TPZ.US,D,20240626,000000,15.67,15.7599,15.56,15.72,10997,0
+TPZ.US,D,20240627,000000,15.78,15.85,15.72,15.76,12600,0
+TPZ.US,D,20240628,000000,15.78,15.9202,15.729,15.79,16490,0
+TPZ.US,D,20240701,000000,15.79,15.88,15.68,15.74,7646,0
+TPZ.US,D,20240702,000000,15.66,15.96,15.6501,15.87,12889,0
+TPZ.US,D,20240703,000000,15.93,15.9898,15.7801,15.8284,3684,0
+TPZ.US,D,20240705,000000,15.91,16,15.9,16,17161,0
+TPZ.US,D,20240708,000000,16,16.06,15.9798,16.06,38842,0
+TPZ.US,D,20240709,000000,15.975,16.0483,15.88,16.03,5302,0
+TPZ.US,D,20240710,000000,16.03,16.0565,15.8902,15.9501,4987,0
+TPZ.US,D,20240711,000000,15.95,16.19,15.95,16.1,19583,0
+TPZ.US,D,20240712,000000,16.1,16.2681,16.08,16.13,8281,0
+TPZ.US,D,20240715,000000,16.25,16.35,16.18,16.26,7313,0
+TPZ.US,D,20240716,000000,16.31,16.355,16.28,16.32,13375,0
+TPZ.US,D,20240717,000000,16.42,16.48,16.3,16.3301,16929,0
+TPZ.US,D,20240718,000000,16.32,16.41,16.26,16.41,4506,0
+TPZ.US,D,20240719,000000,16.45,16.48,16.31,16.4,6055,0
+TPZ.US,D,20240722,000000,16.44,16.66,16.44,16.59,18345,0
+TPZ.US,D,20240723,000000,16.7,16.7,16.53,16.57,5870,0
+TPZ.US,D,20240724,000000,16.5,16.52,16.19,16.22,21577,0
+TPZ.US,D,20240725,000000,16.2,16.4894,16.2,16.31,9062,0
+TPZ.US,D,20240726,000000,16.23,16.375,16.1,16.12,12934,0
+TPZ.US,D,20240729,000000,16.2,16.2,16.0501,16.07,4510,0
+TPZ.US,D,20240730,000000,16.13,16.54,16.13,16.54,11122,0
+TPZ.US,D,20240731,000000,16.59,16.59,16.365,16.485,7826,0
+TPZ.US,D,20240801,000000,16.59,16.6399,16.25,16.5,16300,0
+TPZ.US,D,20240802,000000,16.47,16.47,16.1,16.298,2616,0
+TPZ.US,D,20240805,000000,16.08,16.13,15.69,15.97,6354,0
+TPZ.US,D,20240806,000000,16.85,17.23,16.8,17.18,85632,0
+TPZ.US,D,20240807,000000,17.99,17.99,17.4,17.42,42469,0
+TPZ.US,D,20240808,000000,17.46,17.67,17.46,17.56,34028,0
+TPZ.US,D,20240809,000000,17.42,17.42,17.13,17.19,37220,0
+TPZ.US,D,20240812,000000,17.28,17.35,17.2,17.28,57173,0
+TPZ.US,D,20240813,000000,17.6,17.6,17.2,17.4396,32182,0
+TPZ.US,D,20240814,000000,17.52,17.79,17.38,17.565,12418,0
+TPZ.US,D,20240815,000000,17.69,17.79,17.62,17.78,9702,0
+TPZ.US,D,20240816,000000,17.78,17.89,17.78,17.865,22197,0
+TPZ.US,D,20240819,000000,17.89,17.99,17.87,17.95,28670,0
+TPZ.US,D,20240820,000000,17.97,18.11,17.92,17.932,44694,0
+TPZ.US,D,20240821,000000,17.95,17.97,17.74,17.97,45040,0
+TPZ.US,D,20240822,000000,18,18,17.83,17.86,15298,0
+TPZ.US,D,20240823,000000,17.77,17.9808,17.77,17.9,10632,0
+TPZ.US,D,20240826,000000,17.92,18.1,17.91,18,17375,0
+TPZ.US,D,20240827,000000,18.1339,18.18,18.01,18.0684,14826,0
+TPZ.US,D,20240828,000000,18,18.05,17.85,17.85,15427,0
+TPZ.US,D,20240829,000000,18,18.37,18,18.253,13105,0
+TPZ.US,D,20240830,000000,18.38,18.48,18.2395,18.35,7991,0
+TPZ.US,D,20240903,000000,18.21,18.23,17.86,17.9645,17702,0
+TPZ.US,D,20240904,000000,18.16,18.315,18.07,18.22,14912,0
+TPZ.US,D,20240905,000000,18.33,18.33,18.09,18.17,29498,0
+TPZ.US,D,20240906,000000,18.29,18.34,17.93,17.96,7933,0
+TPZ.US,D,20240909,000000,18.11,18.17,17.8609,18.05,15514,0
+TPZ.US,D,20240910,000000,18.04,18.1,17.87,18.05,13783,0
+TPZ.US,D,20240911,000000,18.11,18.11,17.94,17.94,6301,0
+TPZ.US,D,20240912,000000,18.07,18.12,17.975,18.1,15334,0
+TPZ.US,D,20240913,000000,18.14,18.3,18.1,18.2,33787,0
+TPZ.US,D,20240916,000000,18.3,18.3001,18.21,18.27,29757,0
+TPZ.US,D,20240917,000000,18.35,18.5,18.27,18.35,21488,0
+TPZ.US,D,20240918,000000,18.5,18.5,18.3317,18.35,6969,0
+TPZ.US,D,20240919,000000,18.5,18.52,18.28,18.28,17044,0
+TPZ.US,D,20240920,000000,18.36,18.411,18.12,18.23,102895,0
+TPZ.US,D,20240923,000000,18.1,18.52,17.9,18.37,24034,0
+TPZ.US,D,20240924,000000,18.45,18.45,18.2824,18.36,15728,0
+TPZ.US,D,20240925,000000,18.49,18.5,18.25,18.29,42734,0
+TPZ.US,D,20240926,000000,18.3,18.4499,18.1101,18.15,52459,0
+TPZ.US,D,20240927,000000,18.17,18.295,18.05,18.14,10686,0
+TPZ.US,D,20240930,000000,18.16,18.28,18.065,18.11,70134,0
+TPZ.US,D,20241001,000000,18.13,18.41,18.13,18.2,14832,0
+TPZ.US,D,20241002,000000,18.25,18.3742,18.25,18.34,25431,0
+TPZ.US,D,20241003,000000,18.39,18.53,18.3387,18.52,44707,0
+TPZ.US,D,20241004,000000,18.66,18.7163,18.5057,18.54,54311,0
+TPZ.US,D,20241007,000000,18.63,18.765,18.58,18.63,19115,0
+TPZ.US,D,20241008,000000,18.605,18.7,18.4701,18.5,18081,0
+TPZ.US,D,20241009,000000,18.51,18.76,18.47,18.71,20493,0
+TPZ.US,D,20241010,000000,18.78,18.78,18.61,18.65,41661,0
+TPZ.US,D,20241011,000000,18.6,18.7655,18.6,18.7,45235,0
+TPZ.US,D,20241014,000000,18.78,18.95,18.685,18.94,21221,0
+TPZ.US,D,20241015,000000,19.09,19.09,18.74,18.85,10537,0
+TPZ.US,D,20241016,000000,18.87,18.9499,18.8,18.87,13934,0
+TPZ.US,D,20241017,000000,18.855,18.99,18.79,18.84,12308,0
+TPZ.US,D,20241018,000000,18.81,18.9799,18.67,18.69,133673,0
+TPZ.US,D,20241021,000000,18.63,18.7444,18.62,18.65,46632,0
+TPZ.US,D,20241022,000000,18.65,18.83,18.65,18.78,9700,0
+TPZ.US,D,20241023,000000,18.82,18.84,18.7205,18.77,7020,0
+TPZ.US,D,20241024,000000,18.615,18.81,18.574,18.8,5611,0
+TPZ.US,D,20241025,000000,18.72,18.85,18.5803,18.71,12884,0
+TPZ.US,D,20241028,000000,18.61,18.68,18.47,18.63,3442,0
+TPZ.US,D,20241029,000000,18.58,18.6899,18.51,18.54,7482,0
+TPZ.US,D,20241030,000000,18.64,18.6704,18.56,18.61,9799,0
+TPZ.US,D,20241031,000000,18.52,18.79,18.52,18.66,13415,0
+TPZ.US,D,20241101,000000,18.5,18.8299,18.5,18.69,9359,0
+TPZ.US,D,20241104,000000,18.81,18.83,18.7188,18.74,3007,0
+TPZ.US,D,20241105,000000,18.8454,19.0837,18.82,18.99,32715,0
+TPZ.US,D,20241106,000000,19.1,19.56,19.01,19.47,34481,0
+TPZ.US,D,20241107,000000,19.47,19.95,19.36,19.65,16663,0
+TPZ.US,D,20241108,000000,20,20,19.68,19.74,11101,0
+TPZ.US,D,20241111,000000,19.5987,20.397247,19.35,20.28,20501,0
+TPZ.US,D,20241112,000000,20.0559,20.0559,19.645,19.71,31444,0
+TPZ.US,D,20241113,000000,19.9282,19.9282,19.6793,19.75,11502,0
+TPZ.US,D,20241114,000000,19.65,19.7984,19.495,19.72,9662,0
+TPZ.US,D,20241115,000000,19.53,20.1,19.53,20.039,22132,0
+TPZ.US,D,20241118,000000,20.045,20.3031,19.98,20.22,7134,0
+TPZ.US,D,20241119,000000,20.375,20.38,20.0501,20.35,18390,0
+TPZ.US,D,20241120,000000,20.43,20.48,20.337068,20.4,11160,0
+TPZ.US,D,20241121,000000,20.47,20.79,20.47,20.77,11699,0
+TPZ.US,D,20241122,000000,20.6099,20.91,20.595,20.9,14375,0
+TPZ.US,D,20241125,000000,20.9,20.96,20.365,20.54,15516,0
+TPZ.US,D,20241126,000000,20.5904,20.66,20.34,20.44,28088,0
+TPZ.US,D,20241127,000000,20.48,20.773,20.48,20.681,27571,0
+TPZ.US,D,20241129,000000,20.68,20.9399,20.56,20.82,32464,0
+TPZ.US,D,20241202,000000,20.99,20.99,20.431,20.51,26159,0
+TPZ.US,D,20241203,000000,20.6177,20.66,20.44,20.51,21168,0
+TPZ.US,D,20241204,000000,20.585,20.585,20.24,20.35,9768,0
+TPZ.US,D,20241205,000000,20.565,20.74,20.3,20.74,9297,0
+TPZ.US,D,20241206,000000,20.6531,20.82,20.5207,20.58,16018,0
+TPZ.US,D,20241209,000000,20.6335,20.77,20.18,20.23,48258,0
+TPZ.US,D,20241210,000000,20.365,20.365,20.086932,20.15,17323,0
+TPZ.US,D,20241211,000000,20.25,20.43,20,20.29,56051,0
+TPZ.US,D,20241212,000000,20.38,20.46,20.152,20.29,10898,0
+TPZ.US,D,20241213,000000,20.275,20.4,20.14,20.215,7849,0
+TPZ.US,D,20241216,000000,20.19,20.42,20,20.01,16523,0
+TPZ.US,D,20241217,000000,19.8,20.1,19.8,19.9,18250,0
+TPZ.US,D,20241218,000000,20.2325,20.36,19.45,19.575,15234,0
+TPZ.US,D,20241219,000000,19.59,19.73,18.62,19.53,26220,0
+TPZ.US,D,20241220,000000,19.455,19.86,19.23,19.73,24057,0
+TPZ.US,D,20241223,000000,19.75,20,19.73,20,93133,0
+TPZ.US,D,20241224,000000,20.01,20.23,20,20.21,33282,0
+TPZ.US,D,20241226,000000,20.13,20.18,19.92,20.02,1567870,0
+TPZ.US,D,20241227,000000,19.98,20.086,19.83,19.95,728062,0
+TPZ.US,D,20241230,000000,19.91,20.13,19.79,20.08,221335,0
+TPZ.US,D,20241231,000000,20.1,20.22,20,20.065,166849,0
+TPZ.US,D,20250102,000000,20.14,20.43,19.94,20.4,538623,0
+TPZ.US,D,20250103,000000,20.52,20.66,20.45,20.57,196171,0
+TPZ.US,D,20250106,000000,20.7491,20.76,20.53,20.53,190091,0
+TPZ.US,D,20250107,000000,20.59,20.62,20.47,20.51,125534,0
+TPZ.US,D,20250108,000000,20.541,20.72,20.51,20.71,191675,0
+TPZ.US,D,20250110,000000,20.88,20.96,20.6201,20.67,124866,0
+TPZ.US,D,20250113,000000,20.685,20.85,20.65,20.74,73165,0
+TPZ.US,D,20250114,000000,20.89,21.32,20.81,21.2213,72658,0
+TPZ.US,D,20250115,000000,21.4416,21.58,21.41,21.46,68429,0
+TPZ.US,D,20250116,000000,21.5,21.7583,21.42,21.7,293080,0
+TPZ.US,D,20250117,000000,21.78,21.98,21.695,21.85,74975,0
+TPZ.US,D,20250121,000000,21.91,22.3,21.85,22.17,53869,0
+TPZ.US,D,20250122,000000,22.165,22.165,21.86,21.8646,592168,0
+TPZ.US,D,20250123,000000,21.85,22.01,21.8,21.94,75025,0
+TPZ.US,D,20250124,000000,21.996,21.996,21.87,21.9,19397,0
+TPZ.US,D,20250127,000000,21.48,21.48,20.7525,20.79,24830,0
+TPZ.US,D,20250128,000000,20.84,21.03,20.71,21.03,62740,0
+TPZ.US,D,20250129,000000,21.09,21.2675,21.04,21.09,26108,0
+TPZ.US,D,20250130,000000,21.3397,21.45,21.2,21.29,40534,0
+TPZ.US,D,20250131,000000,21.15,21.3,20.86,20.94,50808,0
+TPZ.US,D,20250203,000000,20.66,21.2,20.64,21.11,31950,0
+TPZ.US,D,20250204,000000,21.02,21.2843,20.99,21.21,53459,0
+TPZ.US,D,20250205,000000,21.16,21.5,21.16,21.37,27239,0
+TPZ.US,D,20250206,000000,21.37,21.4,20.99,21.05,26163,0
+TPZ.US,D,20250207,000000,21.08,21.105,20.91,21,29193,0
+TPZ.US,D,20250210,000000,21.23,21.3593,21.11,21.26,27491,0
+TPZ.US,D,20250211,000000,21.1,21.18,20.92,21.05,25939,0
+TPZ.US,D,20250212,000000,20.91,21.11,20.8,20.81,44062,0
+TPZ.US,D,20250213,000000,20.91,21.18,20.77,21.11,35496,0
+TPZ.US,D,20250214,000000,21.1,21.28,21.02,21.1,35846,0
+TPZ.US,D,20250218,000000,21.15,21.42,21.1,21.32,24143,0
+TPZ.US,D,20250219,000000,21.41,21.5,21.25,21.35,9979,0
+TPZ.US,D,20250220,000000,21.21,21.34,21.02,21.31,57910,0
+TPZ.US,D,20250221,000000,21.14,21.23,20.88,21.04,30953,0
+TPZ.US,D,20250224,000000,20.83,20.95,20.67,20.8,89524,0
+TPZ.US,D,20250225,000000,20.355,20.5,20.0432,20.4,43714,0
+TPZ.US,D,20250226,000000,20.41,20.74,20.41,20.59,26982,0
+TPZ.US,D,20250227,000000,20.59,20.62,20.33,20.37,25267,0
+TPZ.US,D,20250228,000000,20.37,20.7951,20.37,20.7951,19625,0
+TPZ.US,D,20250303,000000,20.99,21.02,20.3501,20.4,51603,0
+TPZ.US,D,20250304,000000,20.15,20.4151,19.94,20.1749,35655,0
+TPZ.US,D,20250305,000000,20.19,20.31,19.86,20.13,29106,0
+TPZ.US,D,20250306,000000,20.09,20.09,19.5,19.7,41770,0
+TPZ.US,D,20250307,000000,19.74,19.87,19.46,19.68,63231,0
+TPZ.US,D,20250310,000000,19.6,19.8,19.415,19.68,44047,0
+TPZ.US,D,20250311,000000,19.8,20.04,19.76,19.9,22739,0
+TPZ.US,D,20250312,000000,19.9,20.33,19.9,20.19,28787,0
+TPZ.US,D,20250313,000000,20.15,20.23,19.8,19.91,61368,0
+TPZ.US,D,20250314,000000,20.0274,20.45,20.01,20.26,49678,0
+TPZ.US,D,20250317,000000,20.12,20.735,20.07,20.64,92878,0
+TPZ.US,D,20250318,000000,20.73,20.75,20.5252,20.62,81550,0
+TPZ.US,D,20250319,000000,20.78,20.99,20.6,20.85,53599,0
+TPZ.US,D,20250320,000000,20.8,20.9729,20.7,20.92,10296,0
+TPZ.US,D,20250321,000000,20.96,20.96,20.72,20.78,12936,0
+TPZ.US,D,20250324,000000,21,21.1392,20.88,21.11,25301,0
+TPZ.US,D,20250325,000000,21.1183,21.25,20.985,21,126708,0
+TPZ.US,D,20250326,000000,21.3195,21.3195,20.84,20.96,33208,0
+TPZ.US,D,20250327,000000,20.96,20.96,20.44,20.65,20590,0
+TPZ.US,D,20250328,000000,20.65,20.6871,20.52,20.67,50808,0
+TPZ.US,D,20250331,000000,20.552,20.74,20.438,20.65,45516,0
+TPZ.US,D,20250401,000000,20.58,20.7601,20.43,20.76,22466,0
+TPZ.US,D,20250402,000000,20.785,21.02,20.72,20.99,29443,0
+TPZ.US,D,20250403,000000,20.47,20.6408,20.05,20.12,13367,0
+TPZ.US,D,20250404,000000,19.64,19.64,18.36,18.602,53162,0
+TPZ.US,D,20250407,000000,17.94,18.72,17.5,18.26,67916,0
+TPZ.US,D,20250408,000000,18.73,18.81,17.89,18.05,35448,0
+TPZ.US,D,20250409,000000,17.85,19.176,17.56,18.89,39461,0
+TPZ.US,D,20250410,000000,18.6951,18.6951,18.11,18.35,41040,0
+TPZ.US,D,20250411,000000,18.34,18.75,18.15,18.7,26084,0
+TPZ.US,D,20250414,000000,18.93,19.105,18.86,19.07,80891,0
+TPZ.US,D,20250415,000000,19.05,19.3358,19.02,19.19,69962,0
+TPZ.US,D,20250416,000000,19.17,19.46,19.04,19.06,54248,0
+TPZ.US,D,20250417,000000,19.2928,19.52,19.29,19.29,21378,0
+TPZ.US,D,20250421,000000,19.23,19.23,18.67,18.78,24942,0
+TPZ.US,D,20250422,000000,19.05,19.29,19.05,19.29,19684,0
+TPZ.US,D,20250423,000000,19.42,19.51,19.23,19.28,27209,0
+TPZ.US,D,20250424,000000,19.29,19.63,19.24,19.51,11529,0
+TPZ.US,D,20250425,000000,19.615,19.65,19.45,19.6,33276,0
+TPZ.US,D,20250428,000000,19.59,19.67,19.51,19.67,11479,0
+TPZ.US,D,20250429,000000,19.65,19.81,19.555,19.68,39114,0
+TPZ.US,D,20250430,000000,19.28,19.444,19.19,19.28,21485,0
+TPZ.US,D,20250501,000000,19.45,19.7,19.44,19.54,16359,0
+TPZ.US,D,20250502,000000,19.49,19.68,19.48,19.48,14264,0
+TPZ.US,D,20250505,000000,19.46,19.5555,19.3,19.42,6035,0
+TPZ.US,D,20250506,000000,19.57,19.71,19.43,19.4555,24961,0
+TPZ.US,D,20250507,000000,19.56,19.73,19.37,19.54,36979,0
+TPZ.US,D,20250508,000000,19.78,19.78,19.56,19.56,11272,0
+TPZ.US,D,20250509,000000,19.61,19.7,19.56,19.56,12186,0
+TPZ.US,D,20250512,000000,19.96,19.96,19.54,19.54,32373,0
+TPZ.US,D,20250513,000000,19.72,20,19.65,19.8719,81456,0
+TPZ.US,D,20250514,000000,19.76,19.93,19.7,19.85,28289,0
+TPZ.US,D,20250515,000000,19.85,20.14,19.83,20.06,48894,0
+TPZ.US,D,20250516,000000,20.08,20.15,19.85,20.07,10214,0
+TPZ.US,D,20250519,000000,19.96,20.04,19.8601,20.0399,15373,0
+TPZ.US,D,20250520,000000,20.1,20.17,19.94,20.07,21198,0
+TPZ.US,D,20250521,000000,19.978582,20.015,19.8013,19.97,13257,0
+TPZ.US,D,20250522,000000,19.64,19.75,19.505,19.7004,13682,0
+TPZ.US,D,20250523,000000,19.58,19.93,19.54,19.93,20192,0
+TPZ.US,D,20250527,000000,20,20.09,19.94,20.03,14408,0
+TPZ.US,D,20250528,000000,20,20,19.79,19.79,8057,0
+TPZ.US,D,20250529,000000,19.835,19.93,19.73,19.828,14861,0
+TPZ.US,D,20250530,000000,19.81,19.9199,19.7,19.75,16415,0
+TPZ.US,D,20250602,000000,19.91,20.13,19.91,20.02,22764,0
+TPZ.US,D,20250603,000000,20.11,20.29,20.02,20.19,43987,0
+TPZ.US,D,20250604,000000,20.1,20.27,19.85,19.95,17636,0
+TPZ.US,D,20250605,000000,19.83,20.04,19.77,19.97,9194,0
+TPZ.US,D,20250606,000000,20.0886,20.14,19.99,20.06,10846,0
+TPZ.US,D,20250609,000000,20.13,20.17,19.9,20,10709,0
+TPZ.US,D,20250610,000000,20.1,20.23,19.93,19.98,13842,0
+TPZ.US,D,20250611,000000,20.12,20.16,19.87,20,12797,0
+TPZ.US,D,20250612,000000,19.97,20.31,19.94,20.21,71407,0
+TPZ.US,D,20250613,000000,20.21,20.5224,20.05,20.208,13555,0
+TPZ.US,D,20250616,000000,20.21,20.52,20.1,20.1504,17137,0
+TPZ.US,D,20250617,000000,20.16,20.26,20.05,20.09,17622,0
+TPZ.US,D,20250618,000000,20.13525,20.17,20.02,20.04,20571,0
+TPZ.US,D,20250620,000000,20.07,20.34,20.02,20.14,10016,0
+TPZ.US,D,20250623,000000,20.32,20.3455,19.64,20.21,31492,0
+TPZ.US,D,20250624,000000,20.11,20.3,20.0901,20.22,10965,0
+TPZ.US,D,20250625,000000,20.12,20.33,20.1006,20.1548,18751,0
+TPZ.US,D,20250626,000000,20.1,20.35,20.1,20.3,23318,0
+TPZ.US,D,20250627,000000,20.395,20.5526,20.3,20.37,18433,0
+TPZ.US,D,20250630,000000,20.36,20.5,20.32,20.5,12856,0
+TPZ.US,D,20250701,000000,20.3669,20.3669,20.13,20.13,11677,0
+TPZ.US,D,20250702,000000,20.34,20.34,20.02,20.14,9844,0
+TPZ.US,D,20250703,000000,20.33,20.37,20.2502,20.27,14538,0
+TPZ.US,D,20250707,000000,20.2,20.31,20.1408,20.19,17344,0
+TPZ.US,D,20250708,000000,20.11,20.3,19.99,20.1,10721,0
+TPZ.US,D,20250709,000000,20.08,20.26,20.06,20.2,46156,0
+TPZ.US,D,20250710,000000,20.1547,20.3,20.0801,20.2927,11469,0
+TPZ.US,D,20250711,000000,20.27,20.38,20.22,20.28,19695,0
+TPZ.US,D,20250714,000000,20.23,20.48,20.2,20.44,16732,0
+TPZ.US,D,20250715,000000,20.3,20.35,20.18,20.28,16508,0
+TPZ.US,D,20250716,000000,20.27,20.29,20.115,20.22,327961,0
+TPZ.US,D,20250717,000000,20.22,20.31,20.15,20.26,59858,0
+TPZ.US,D,20250718,000000,20.38,20.62,20.33,20.59,28061,0
+TPZ.US,D,20250721,000000,20.5,20.59,20.38,20.4212,25655,0
+TPZ.US,D,20250722,000000,20.45,20.5156,20.39,20.5156,21418,0
+TPZ.US,D,20250723,000000,20.54,20.8,20.54,20.7155,15803,0
+TPZ.US,D,20250724,000000,20.59,20.6734,20.57,20.6,18953,0
+TPZ.US,D,20250725,000000,20.6691,20.6999,20.566,20.6019,16188,0
+TPZ.US,D,20250728,000000,20.65,20.65,20.45,20.515,20335,0
+TPZ.US,D,20250729,000000,20.7,20.76,20.335,20.75,12023,0
+TPZ.US,D,20250730,000000,20.85,21,20.82,20.9046,67083,0
+TPZ.US,D,20250731,000000,21,21.14,20.99,21.06,27181,0
+TPZ.US,D,20250801,000000,20.84,21.1199,20.84,21.0238,9052,0
+TPZ.US,D,20250804,000000,21.1,21.3413,21.04,21.3025,22914,0
+TPZ.US,D,20250805,000000,21.25,21.31,20.9112,21.02,9132,0
+TPZ.US,D,20250806,000000,20.96,20.9801,20.83,20.84,18977,0
+TPZ.US,D,20250807,000000,20.94,21,20.8901,20.8953,10383,0
+TPZ.US,D,20250808,000000,20.9606,21.0199,20.8,20.8191,4573,0
+TPZ.US,D,20250811,000000,20.85,20.85,20.67,20.67,8482,0
+TPZ.US,D,20250812,000000,20.69,20.84,20.66,20.84,10209,0
+TPZ.US,D,20250813,000000,20.86,20.92,20.7401,20.8792,7668,0
+TPZ.US,D,20250814,000000,20.88,20.89,20.75,20.79,29778,0
+TPZ.US,D,20250815,000000,20.74,20.75,20.6296,20.6296,5254,0
+TPZ.US,D,20250818,000000,20.61,20.655,20.55,20.57,11991,0
+TPZ.US,D,20250819,000000,20.58,20.6174,20.54,20.6174,9940,0
+TPZ.US,D,20250820,000000,20.67,20.73,20.59,20.7089,12536,0
+TPZ.US,D,20250821,000000,20.69,20.7,20.5853,20.5853,9783,0
+TPZ.US,D,20250822,000000,20.6519,20.79,20.62,20.6304,19202,0
+TPZ.US,D,20250825,000000,20.64,20.76,20.5201,20.57,12512,0
+TPZ.US,D,20250826,000000,20.6,20.6315,20.485,20.63,28648,0
+TPZ.US,D,20250827,000000,20.6,20.71,20.55,20.64,15779,0
+TPZ.US,D,20250828,000000,20.655,20.75,20.6508,20.7395,23600,0
+TPZ.US,D,20250829,000000,20.7411,20.7411,20.57,20.6413,4531,0
+TPZ.US,D,20250902,000000,20.39,20.5799,20.35,20.52,8768,0
+TPZ.US,D,20250903,000000,20.48,20.5417,20.45,20.5147,15422,0
+TPZ.US,D,20250904,000000,20.58,20.58,20.47,20.5255,8061,0
+TPZ.US,D,20250905,000000,20.55,20.55,20.21,20.4323,7470,0
+TPZ.US,D,20250908,000000,20.34,20.46,20.24,20.25,8064,0
+TPZ.US,D,20250909,000000,20.29,20.47,20.24,20.4188,16555,0
+TPZ.US,D,20250910,000000,20.58,20.74,20.55,20.69,77366,0
+TPZ.US,D,20250911,000000,20.7,20.81,20.67,20.77,11898,0
+TPZ.US,D,20250912,000000,20.8445,20.915,20.71,20.8962,10783,0
+TPZ.US,D,20250915,000000,20.93,20.99,20.87,20.87,16856,0
+TPZ.US,D,20250916,000000,20.9,20.9,20.7258,20.7293,25190,0
+TPZ.US,D,20250917,000000,20.85,20.8599,20.74,20.78,14826,0
+TPZ.US,D,20250918,000000,20.78,20.9,20.76,20.83,6588,0
+TPZ.US,D,20250919,000000,20.7802,20.95,20.6755,20.78,10710,0
+TPZ.US,D,20250922,000000,20.77,20.95,20.77,20.925,15843,0
+TPZ.US,D,20250923,000000,20.895,20.96,20.85,20.9152,6733,0
+TPZ.US,D,20250924,000000,20.9612,21.1148,20.9612,21.0997,25184,0
+TPZ.US,D,20250925,000000,20.88,21,20.88,20.925,9801,0
+TPZ.US,D,20250926,000000,21,21.1297,20.9,21.08,16947,0
+TPZ.US,D,20250929,000000,20.95,21.03,20.75,21,17072,0
+TPZ.US,D,20250930,000000,21.03,21.03,20.86,21.0093,33212,0
+TPZ.US,D,20251001,000000,21.04,21.165,21.04,21.1467,14661,0
+TPZ.US,D,20251002,000000,21.28,21.29,21.1,21.1878,72734,0
+TPZ.US,D,20251003,000000,21.25,21.53,21.24,21.415,11205,0
+TPZ.US,D,20251006,000000,21.5,21.55,21.312,21.3707,10981,0
+TPZ.US,D,20251007,000000,21.34,21.38,21.15,21.38,49466,0
+TPZ.US,D,20251008,000000,21.435,21.57,21.39,21.45,11617,0
+TPZ.US,D,20251009,000000,21.56,21.7,21.29,21.4,9833,0
+TPZ.US,D,20251010,000000,21.35,21.45,21.06,21.15,744515,0
+TPZ.US,D,20251013,000000,21.2,21.35,21.07,21.1,13815,0
+TPZ.US,D,20251014,000000,21.07,21.37,21.03,21.34,369902,0
+TPZ.US,D,20251015,000000,21.55,21.73,21.4166,21.48,6333,0
+TPZ.US,D,20251016,000000,21.58,21.6,21.05,21.05,28122,0
+TPZ.US,D,20251017,000000,21.25,21.3,21.17,21.2627,12461,0
+TPZ.US,D,20251020,000000,21.35,21.46,21.19,21.21,13055,0
+TPZ.US,D,20251021,000000,21.1,21.1,20.82,20.9563,10343,0
+TPZ.US,D,20251022,000000,20.99,21.044,20.81,21.01,6905,0
+TPZ.US,D,20251023,000000,20.89,21,20.81,20.95,13708,0
+TPZ.US,D,20251024,000000,20.99,21.1899,20.94,21.0858,11320,0
+TPZ.US,D,20251027,000000,21.12,21.14,20.99,21.02,23983,0
+TPZ.US,D,20251028,000000,21.01,21.1,20.99,20.99,8728,0
+TPZ.US,D,20251029,000000,21.05,21.18,20.95,21.0377,7741,0
+TPZ.US,D,20251030,000000,20.9928,21.16,20.95,20.95,16932,0
+TPZ.US,D,20251031,000000,20.84,20.98,20.77,20.78,10539,0
+TPZ.US,D,20251103,000000,20.86,21.035,20.76,20.94,14352,0
+TPZ.US,D,20251104,000000,20.71,20.8935,20.37,20.71,12378,0
+TPZ.US,D,20251105,000000,20.72,21.089,20.68,21.0125,9762,0
+TPZ.US,D,20251106,000000,21.03,21.03,20.87,20.9226,7003,0
+TPZ.US,D,20251107,000000,20.82,21.1288,20.7001,21.1288,8537,0
+TPZ.US,D,20251110,000000,21.16,21.27,21.06,21.22,9381,0
+TPZ.US,D,20251111,000000,21.11,21.16,21.03,21.09,5715,0
+TPZ.US,D,20251112,000000,21.11,21.17,21.0601,21.1651,14100,0
+TPZ.US,D,20251113,000000,21.01,21.02,20.82,20.8239,4908,0
+TPZ.US,D,20251114,000000,20.8,21.12,20.8,21.0228,16819,0
+TPZ.US,D,20251117,000000,21.01,21.185,20.9,20.9,10878,0
+TPZ.US,D,20251118,000000,20.96,21.16,20.92,20.98,18071,0
+TPZ.US,D,20251119,000000,21.0515,21.15,21.01,21.0676,4433,0
+TPZ.US,D,20251120,000000,21.2502,21.384,20.83,20.8476,10313,0
+TPZ.US,D,20251121,000000,20.75,20.89,20.65,20.8328,13794,0
+TPZ.US,D,20251124,000000,20.79,21.1285,20.73,21.08,10884,0
+TPZ.US,D,20251125,000000,20.94,21.02,20.81,20.9136,6916,0
+TPZ.US,D,20251126,000000,21.04,21.27,21.02,21.0601,19866,0
+TPZ.US,D,20251128,000000,21.18,21.41,21.12,21.407,16078,0
+TPZ.US,D,20251201,000000,21.175,21.21,21.06,21.07,10454,0
+TPZ.US,D,20251202,000000,21.095,21.15,20.87,20.87,21765,0
+TPZ.US,D,20251203,000000,20.8425,20.985,20.77,20.916,18503,0
+TPZ.US,D,20251204,000000,21.04,21.16,21.02,21.1,26646,0
+TPZ.US,D,20251205,000000,21.025,21.06,20.8805,20.91,8166,0
+TPZ.US,D,20251208,000000,20.762,20.82,20.68,20.68,13985,0
+TPZ.US,D,20251209,000000,20.85,20.95,20.68,20.6821,9058,0
+TPZ.US,D,20251210,000000,20.54,20.6825,20.5,20.62,22078,0
+TPZ.US,D,20251211,000000,20.6,20.81,20.55,20.75,11660,0
+TPZ.US,D,20251212,000000,20.8645,20.94,20.3001,20.54,14628,0
+TPZ.US,D,20251215,000000,20.56,20.6,20.41,20.5915,15221,0
+TPZ.US,D,20251216,000000,20.589,20.589,20.42,20.48,7372,0
+TPZ.US,D,20251217,000000,20.5,20.5,20.1,20.25,27274,0
+TPZ.US,D,20251218,000000,20.49,20.5899,20.3342,20.3471,6415,0
+TPZ.US,D,20251219,000000,20.38,20.5,20.34,20.34,18824,0
+TPZ.US,D,20251222,000000,20.28,20.47,20.24,20.4,16887,0
+TPZ.US,D,20251223,000000,20.41,20.56,20.31,20.48,7350,0
+TPZ.US,D,20251224,000000,20.49,20.6187,20.48,20.61,4569,0
+TPZ.US,D,20251226,000000,20.59,20.59,20.43,20.48,25695,0
+TPZ.US,D,20251229,000000,20.63,20.65,20.55,20.58,17673,0
+TPZ.US,D,20251230,000000,20.5876,20.65,20.55,20.59,9583,0
+TPZ.US,D,20251231,000000,20.5467,20.5467,20.38,20.38,11294,0
+TPZ.US,D,20260102,000000,20.43,20.8,20.4201,20.71,23262,0
+TPZ.US,D,20260105,000000,20.88,20.94,20.24,20.48,15575,0
+TPZ.US,D,20260106,000000,20.5,20.56,20.31,20.42,12909,0
+TPZ.US,D,20260107,000000,20.45,20.45,19.9342,20.0251,8860,0
+TPZ.US,D,20260108,000000,19.99,20.1,19.96,19.995,27197,0
+TPZ.US,D,20260109,000000,20.32,20.41,20.15,20.31,23924,0
+TPZ.US,D,20260112,000000,20.28,20.42,20.24,20.36,14939,0
+TPZ.US,D,20260113,000000,20.36,20.631,20.31,20.55,39418,0
+TPZ.US,D,20260114,000000,20.52,20.7499,20.52,20.6491,11031,0
+TPZ.US,D,20260115,000000,20.78,21.03,20.71,20.92,36172,0
+TPZ.US,D,20260116,000000,20.7,20.85,20.7,20.76,44190,0
+TPZ.US,D,20260120,000000,20.61,20.78,20.46,20.505,26487,0
+TPZ.US,D,20260121,000000,20.56,20.6599,20.38,20.58,18885,0
+TPZ.US,D,20260122,000000,20.7,20.9,20.58,20.62,20077,0
+TPZ.US,D,20260123,000000,20.6,20.66,20.53,20.64,13193,0
+TPZ.US,D,20260126,000000,20.77,20.77,20.54,20.67,16368,0
+TPZ.US,D,20260127,000000,20.77,20.97,20.77,20.97,11626,0
+TPZ.US,D,20260128,000000,20.9401,21.06,20.94,21.06,5244,0
+TPZ.US,D,20260129,000000,21.09,21.14,20.945,21.0165,17694,0
+TPZ.US,D,20260130,000000,20.91,20.98,20.75,20.94,13059,0
+TPZ.US,D,20260202,000000,20.86,20.86,20.6103,20.6166,11343,0
+TPZ.US,D,20260203,000000,20.77,20.97,20.67,20.97,13392,0
+TPZ.US,D,20260204,000000,20.97,20.99,20.6701,20.7339,7580,0
+TPZ.US,D,20260205,000000,20.75,20.79,20.64,20.78,10211,0
+TPZ.US,D,20260206,000000,21.085,21.085,20.88,21.0218,11600,0
+TPZ.US,D,20260209,000000,21.03,21.27,21.03,21.27,10213,0
+TPZ.US,D,20260210,000000,21.32,21.55,21.29,21.4581,18668,0
+TPZ.US,D,20260211,000000,21.5419,21.68,21.52,21.6783,10163,0
+TPZ.US,D,20260212,000000,21.7,22,21.7,21.8445,10343,0
+TPZ.US,D,20260213,000000,21.94,22.4852,21.94,22.44,9826,0
+TPZ.US,D,20260217,000000,22.44,22.55,22.32,22.39,21903,0
+TPZ.US,D,20260218,000000,22.15,22.15,22.13,22.15,10287,0
diff --git a/daily/us/nyse stocks/2/tr.us.txt b/daily/us/nyse stocks/2/tr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2831ada01ab54518957136919f2c7b8b3cc3d9b2
--- /dev/null
+++ b/daily/us/nyse stocks/2/tr.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TR.US,D,20100823,000000,13.4298,13.4955,13.2148,13.2355,146656,0
+TR.US,D,20100824,000000,13.0971,13.2355,12.9945,13.0373,308128,0
+TR.US,D,20100825,000000,12.9822,13.1703,12.9653,13.1429,118004,0
+TR.US,D,20100826,000000,13.1825,13.2698,13.0177,13.0274,138479,0
+TR.US,D,20100827,000000,13.1069,13.2355,13.0106,13.2148,127905,0
+TR.US,D,20100830,000000,13.1429,13.2079,13.0106,13.0106,184078,0
+TR.US,D,20100831,000000,13.0189,13.1001,12.9852,13.0146,203527,0
+TR.US,D,20100901,000000,13.1703,13.275,13.0557,13.2418,155574,0
+TR.US,D,20100902,000000,13.2883,13.3097,13.1017,13.2637,225340,0
+TR.US,D,20100903,000000,13.3652,13.3879,13.1121,13.2079,136657,0
+TR.US,D,20100907,000000,13.1972,13.2247,13.0779,13.1121,149587,0
+TR.US,D,20100908,000000,13.1185,13.1913,13.0327,13.0597,107153,0
+TR.US,D,20100909,000000,13.1972,13.1972,13.0442,13.1397,125146,0
+TR.US,D,20100910,000000,13.1121,13.2079,13.1069,13.1612,142103,0
+TR.US,D,20100913,000000,13.2521,13.2883,13.1553,13.2637,162441,0
+TR.US,D,20100914,000000,13.2637,13.3144,13.1757,13.2193,140430,0
+TR.US,D,20100915,000000,13.2295,13.3824,13.1703,13.2989,121314,0
+TR.US,D,20100916,000000,13.3144,13.4138,13.1553,13.2883,104805,0
+TR.US,D,20100917,000000,13.3049,13.705,13.1229,13.5055,533880,0
+TR.US,D,20100920,000000,13.5055,13.8038,13.4375,13.7946,193138,0
+TR.US,D,20100921,000000,13.777,13.8376,13.6523,13.689,144461,0
+TR.US,D,20100922,000000,13.6186,13.8169,13.5117,13.5283,139046,0
+TR.US,D,20100923,000000,13.4249,13.6523,13.2295,13.2637,239978,0
+TR.US,D,20100924,000000,13.399,13.6584,13.3652,13.6584,173468,0
+TR.US,D,20100927,000000,13.6409,13.6584,13.5117,13.5597,114819,0
+TR.US,D,20100928,000000,13.5597,13.705,13.399,13.6722,137425,0
+TR.US,D,20100929,000000,13.6683,13.7992,13.5745,13.705,141526,0
+TR.US,D,20100930,000000,13.7664,13.8445,13.6676,13.7159,167957,0
+TR.US,D,20101001,000000,13.8321,13.8541,13.7164,13.7877,105002,0
+TR.US,D,20101004,000000,13.744,13.8259,13.5745,13.5858,105855,0
+TR.US,D,20101005,000000,13.744,13.9713,13.6523,13.9132,144196,0
+TR.US,D,20101006,000000,13.8728,14.0906,13.8115,13.9599,111278,0
+TR.US,D,20101007,000000,14.0529,14.0844,13.8763,13.8834,103673,0
+TR.US,D,20101008,000000,13.8169,14.1381,13.7825,14.0738,90866.8,0
+TR.US,D,20101011,000000,14.0649,14.1022,13.9431,14.0134,65572.7,0
+TR.US,D,20101012,000000,13.965,14.0844,13.8834,14.0134,90036.6,0
+TR.US,D,20101013,000000,14.0424,14.2306,13.9713,14.1778,135387,0
+TR.US,D,20101014,000000,14.2076,14.4081,14.1717,14.3094,157005,0
+TR.US,D,20101015,000000,14.3898,14.4936,14.3054,14.3524,90872,0
+TR.US,D,20101018,000000,14.3965,14.4936,14.3965,14.4732,117158,0
+TR.US,D,20101019,000000,14.3094,14.5374,14.2397,14.3094,151578,0
+TR.US,D,20101020,000000,14.3787,14.6338,14.3562,14.4877,135438,0
+TR.US,D,20101021,000000,14.5146,14.7004,14.2712,14.4019,156527,0
+TR.US,D,20101022,000000,14.4413,14.5265,14.2872,14.4187,81448.8,0
+TR.US,D,20101025,000000,14.4522,14.61,14.3898,14.4187,88852.2,0
+TR.US,D,20101026,000000,14.3898,14.4081,14.2613,14.2781,104405,0
+TR.US,D,20101027,000000,14.1992,14.2712,14.0649,14.235,99468.9,0
+TR.US,D,20101028,000000,14.2613,14.5083,14.235,14.484,128158,0
+TR.US,D,20101029,000000,14.4762,14.704,14.4434,14.4762,122905,0
+TR.US,D,20101101,000000,14.5757,14.7576,14.2712,14.4463,205657,0
+TR.US,D,20101102,000000,14.5603,14.7278,14.5168,14.6795,147279,0
+TR.US,D,20101103,000000,14.6399,14.7738,14.5594,14.7362,113061,0
+TR.US,D,20101104,000000,14.8693,15.0123,14.825,14.9405,173195,0
+TR.US,D,20101105,000000,14.9298,15.0714,14.9097,14.9726,94592.6,0
+TR.US,D,20101108,000000,14.8932,15.079,14.8464,14.9526,77753,0
+TR.US,D,20101109,000000,15.007,15.007,14.7308,14.7851,119276,0
+TR.US,D,20101110,000000,14.7202,14.9253,14.6229,14.9253,131478,0
+TR.US,D,20101111,000000,14.7639,14.8542,14.7469,14.7904,85512,0
+TR.US,D,20101112,000000,14.6834,14.7738,14.655,14.655,105266,0
+TR.US,D,20101115,000000,14.7143,14.8136,14.6443,14.6497,92323.1,0
+TR.US,D,20101116,000000,14.5146,14.5594,14.3615,14.4413,143294,0
+TR.US,D,20101117,000000,14.4623,14.4623,14.1864,14.3293,166725,0
+TR.US,D,20101118,000000,14.4522,14.5923,14.3726,14.5435,107191,0
+TR.US,D,20101119,000000,14.5265,14.5757,14.3787,14.5594,78717.8,0
+TR.US,D,20101122,000000,14.4936,14.7249,14.4358,14.7004,146831,0
+TR.US,D,20101123,000000,14.5809,14.6497,14.4732,14.6443,158282,0
+TR.US,D,20101124,000000,14.7691,14.9253,14.6888,14.915,97413.8,0
+TR.US,D,20101126,000000,14.8693,15.0184,14.8638,14.9726,46121,0
+TR.US,D,20101129,000000,14.8638,14.9665,14.6621,14.9526,73530.3,0
+TR.US,D,20101130,000000,14.9024,14.9024,14.5,14.6911,294235,0
+TR.US,D,20101201,000000,14.9198,14.9588,14.7143,14.9052,258461,0
+TR.US,D,20101202,000000,14.9465,15.007,14.8542,15.007,85851.9,0
+TR.US,D,20101203,000000,14.9405,14.9785,14.8815,14.9198,122996,0
+TR.US,D,20101206,000000,14.8602,14.9366,14.8602,14.876,94528.6,0
+TR.US,D,20101207,000000,15.0514,15.0888,14.9526,15.0184,149080,0
+TR.US,D,20101208,000000,15.079,15.1516,14.9901,15.0391,163389,0
+TR.US,D,20101209,000000,15.1631,15.189,14.9366,15.1715,198390,0
+TR.US,D,20101210,000000,15.0827,15.4108,15.0827,15.3604,119799,0
+TR.US,D,20101213,000000,15.3535,15.4867,15.2879,15.4323,122100,0
+TR.US,D,20101214,000000,15.5143,15.7184,15.5071,15.6693,113539,0
+TR.US,D,20101215,000000,15.6356,15.8591,15.6356,15.7085,122246,0
+TR.US,D,20101216,000000,15.6632,15.9892,15.6459,15.9892,122177,0
+TR.US,D,20101217,000000,16.0214,16.0703,15.834,15.8545,327424,0
+TR.US,D,20101220,000000,15.8545,15.9892,15.7558,15.8055,155481,0
+TR.US,D,20101221,000000,15.9127,15.9127,15.7184,15.7779,97687.1,0
+TR.US,D,20101222,000000,15.8055,16.0047,15.8055,15.9571,114345,0
+TR.US,D,20101223,000000,15.9952,16.0878,15.8836,16.055,180438,0
+TR.US,D,20101227,000000,15.9837,16.517,15.9837,16.4511,163793,0
+TR.US,D,20101228,000000,16.5215,16.5283,16.2105,16.2308,216980,0
+TR.US,D,20101229,000000,16.2929,16.3119,16.1894,16.2277,75409,0
+TR.US,D,20101230,000000,16.185,16.2929,16.185,16.234,134035,0
+TR.US,D,20101231,000000,16.2323,16.2599,15.9648,15.9709,117902,0
+TR.US,D,20110103,000000,16.0703,16.3143,16.0083,16.2372,128848,0
+TR.US,D,20110104,000000,16.3268,16.3268,15.6466,15.8002,159009,0
+TR.US,D,20110105,000000,15.768,15.9892,15.768,15.9217,115805,0
+TR.US,D,20110106,000000,15.9661,16.0083,15.5944,15.7128,174255,0
+TR.US,D,20110107,000000,15.7467,15.7613,15.4601,15.6404,85526.3,0
+TR.US,D,20110110,000000,15.5851,15.9441,15.4759,15.8776,139095,0
+TR.US,D,20110111,000000,15.9385,15.98,15.8591,15.9661,80744.1,0
+TR.US,D,20110112,000000,15.98,16.0703,15.8906,15.974,88130.5,0
+TR.US,D,20110113,000000,15.9571,16.0151,15.8906,16.0151,92665.6,0
+TR.US,D,20110114,000000,15.9011,16.0373,15.8958,16.0314,111821,0
+TR.US,D,20110118,000000,15.98,16.1377,15.8545,16.1377,223603,0
+TR.US,D,20110119,000000,16.0494,16.1154,15.8661,15.8906,105131,0
+TR.US,D,20110120,000000,15.8291,16.0703,15.811,15.8393,101602,0
+TR.US,D,20110121,000000,15.8393,15.8906,15.6809,15.7085,89427.4,0
+TR.US,D,20110124,000000,15.7414,15.9064,15.7414,15.7834,171136,0
+TR.US,D,20110125,000000,15.7128,15.7741,15.6183,15.768,70571.9,0
+TR.US,D,20110126,000000,15.8232,15.9952,15.7128,15.8492,215761,0
+TR.US,D,20110127,000000,15.811,15.8728,15.6578,15.7522,96066,0
+TR.US,D,20110128,000000,15.7184,15.7613,15.3169,15.3169,146777,0
+TR.US,D,20110131,000000,15.4078,15.4577,15.156,15.2494,457880,0
+TR.US,D,20110201,000000,15.3817,15.5646,15.3443,15.5195,232723,0
+TR.US,D,20110202,000000,15.4601,15.6356,15.3935,15.4272,97826.9,0
+TR.US,D,20110203,000000,15.3796,15.5417,15.3418,15.4537,99496.4,0
+TR.US,D,20110204,000000,15.3748,15.4704,15.3029,15.4153,94643.6,0
+TR.US,D,20110207,000000,15.4272,15.4966,15.3373,15.4376,146574,0
+TR.US,D,20110208,000000,15.3935,15.4704,15.3222,15.4704,162076,0
+TR.US,D,20110209,000000,15.4272,15.492,15.3748,15.4153,175140,0
+TR.US,D,20110210,000000,15.3919,15.4254,15.3153,15.3644,96071.2,0
+TR.US,D,20110211,000000,15.1805,15.5124,15.1805,15.4957,63937.2,0
+TR.US,D,20110214,000000,15.4813,15.5195,15.4108,15.4653,63495.3,0
+TR.US,D,20110215,000000,15.3252,15.4867,15.2058,15.2715,100335,0
+TR.US,D,20110216,000000,15.352,15.6564,15.352,15.6122,106382,0
+TR.US,D,20110218,000000,15.6632,15.7889,15.6226,15.7467,79179.3,0
+TR.US,D,20110222,000000,15.6924,15.9182,15.6183,15.7247,113444,0
+TR.US,D,20110223,000000,15.7247,15.811,15.4653,15.4759,164032,0
+TR.US,D,20110224,000000,15.5463,15.5646,15.2525,15.4483,223876,0
+TR.US,D,20110225,000000,15.4912,15.7025,15.4361,15.6863,99655.9,0
+TR.US,D,20110228,000000,15.7238,15.85,15.6863,15.7673,113624,0
+TR.US,D,20110301,000000,15.8232,15.8232,15.4361,15.4537,142698,0
+TR.US,D,20110302,000000,15.4315,15.4912,15.2802,15.4537,130294,0
+TR.US,D,20110303,000000,15.5739,15.9991,15.5739,15.9127,305944,0
+TR.US,D,20110304,000000,15.8536,15.9331,15.7046,15.7835,156821,0
+TR.US,D,20110307,000000,15.8079,15.8079,15.436,15.569,189823,0
+TR.US,D,20110308,000000,15.5583,16.0024,15.5211,15.859,131583,0
+TR.US,D,20110309,000000,15.8125,15.9275,15.7448,15.8654,101289,0
+TR.US,D,20110310,000000,15.7046,15.7046,15.466,15.6046,190124,0
+TR.US,D,20110311,000000,15.5583,15.6046,15.3806,15.5754,147596,0
+TR.US,D,20110314,000000,15.1318,15.636,15.1318,15.5454,107483,0
+TR.US,D,20110315,000000,15.2265,15.5454,15.2265,15.4768,151644,0
+TR.US,D,20110316,000000,15.432,15.5399,15.284,15.436,244072,0
+TR.US,D,20110317,000000,15.6587,15.6651,15.3532,15.4083,112211,0
+TR.US,D,20110318,000000,15.5454,15.796,15.432,15.7745,251317,0
+TR.US,D,20110321,000000,15.8536,15.9717,15.8308,15.9449,151902,0
+TR.US,D,20110322,000000,15.9449,16.0371,15.9062,15.9393,71230,0
+TR.US,D,20110323,000000,15.9275,15.9275,15.7384,15.8308,149894,0
+TR.US,D,20110324,000000,15.8308,15.9393,15.7669,15.859,158775,0
+TR.US,D,20110325,000000,15.9174,16.0246,15.859,15.9449,164077,0
+TR.US,D,20110328,000000,15.9953,16.0371,15.9174,15.9449,70592.9,0
+TR.US,D,20110329,000000,15.8654,16.0246,15.859,16.0126,103972,0
+TR.US,D,20110330,000000,16.0568,16.0678,15.9449,15.9834,131283,0
+TR.US,D,20110331,000000,15.9702,16.2025,15.9385,16.1512,119018,0
+TR.US,D,20110401,000000,16.1737,16.3782,16.1445,16.2623,103720,0
+TR.US,D,20110404,000000,16.2191,16.335,16.2191,16.304,62424,0
+TR.US,D,20110405,000000,16.2623,16.609,16.189,16.5123,270914,0
+TR.US,D,20110406,000000,16.5783,16.9225,16.5783,16.7524,252510,0
+TR.US,D,20110407,000000,16.7934,16.8391,16.6632,16.6917,132513,0
+TR.US,D,20110408,000000,16.7864,16.8296,16.3727,16.4295,124724,0
+TR.US,D,20110411,000000,16.4111,16.5309,16.3901,16.3997,106893,0
+TR.US,D,20110412,000000,16.3594,16.3957,16.2136,16.2342,124396,0
+TR.US,D,20110413,000000,16.3193,16.4224,16.086,16.1737,87533.5,0
+TR.US,D,20110414,000000,16.008,16.3673,15.9897,16.3088,74241.9,0
+TR.US,D,20110415,000000,16.2623,16.5123,16.2475,16.5019,137862,0
+TR.US,D,20110418,000000,16.3248,16.4451,16.1737,16.2911,151644,0
+TR.US,D,20110419,000000,16.3539,16.4364,16.1221,16.2066,95048.7,0
+TR.US,D,20110420,000000,16.3957,16.4364,16.2687,16.4111,91153.4,0
+TR.US,D,20110421,000000,16.5123,16.5123,16.2847,16.3673,69190.3,0
+TR.US,D,20110425,000000,16.304,16.3418,16.2284,16.3193,77201.8,0
+TR.US,D,20110426,000000,16.3088,16.5309,16.3088,16.5123,173387,0
+TR.US,D,20110427,000000,16.5579,16.6154,16.475,16.5869,153624,0
+TR.US,D,20110428,000000,16.5869,16.7131,16.4689,16.7131,87920.6,0
+TR.US,D,20110429,000000,16.7029,16.9662,16.6263,16.8778,114928,0
+TR.US,D,20110502,000000,16.8391,16.9461,16.6326,16.6632,110051,0
+TR.US,D,20110503,000000,16.7131,16.7303,16.5192,16.6273,80041.1,0
+TR.US,D,20110504,000000,16.6632,16.7303,16.453,16.5374,129517,0
+TR.US,D,20110505,000000,16.5437,16.6572,16.3303,16.453,107701,0
+TR.US,D,20110506,000000,16.5437,16.6737,16.2797,16.3957,147898,0
+TR.US,D,20110509,000000,16.3418,16.5989,16.3418,16.5823,90744.7,0
+TR.US,D,20110510,000000,16.6216,16.8116,16.5783,16.8116,66299,0
+TR.US,D,20110511,000000,16.7809,16.818,16.5255,16.6326,84175.1,0
+TR.US,D,20110512,000000,16.5869,16.906,16.5192,16.8992,110292,0
+TR.US,D,20110513,000000,16.9683,16.9683,16.769,16.8518,108091,0
+TR.US,D,20110516,000000,16.7477,16.8296,16.6856,16.7184,127428,0
+TR.US,D,20110517,000000,16.5869,16.7247,16.5869,16.6326,110881,0
+TR.US,D,20110518,000000,16.6517,16.6517,16.4641,16.6035,136490,0
+TR.US,D,20110519,000000,16.6326,16.7477,16.5192,16.6917,92489.9,0
+TR.US,D,20110520,000000,16.5783,16.7184,16.5067,16.5648,147076,0
+TR.US,D,20110523,000000,16.4224,16.5019,16.2623,16.3088,119409,0
+TR.US,D,20110524,000000,16.3248,16.3539,16.1679,16.2237,131439,0
+TR.US,D,20110525,000000,16.1622,16.3137,16.1151,16.2687,107643,0
+TR.US,D,20110526,000000,16.2136,16.3727,16.0615,16.3418,80977.8,0
+TR.US,D,20110527,000000,16.3846,16.4892,16.2797,16.3964,66729.3,0
+TR.US,D,20110531,000000,16.501,16.714,16.4395,16.7077,417524,0
+TR.US,D,20110601,000000,16.6572,16.7029,16.3782,16.4111,236240,0
+TR.US,D,20110602,000000,16.3673,16.4111,16.1954,16.2342,126798,0
+TR.US,D,20110603,000000,16.086,16.2066,16.008,16.0182,207576,0
+TR.US,D,20110606,000000,16.0246,16.1097,16.0182,16.0246,139642,0
+TR.US,D,20110607,000000,16.1259,16.189,16.0072,16.0733,120749,0
+TR.US,D,20110608,000000,16.0017,16.1445,16.0017,16.0914,115849,0
+TR.US,D,20110609,000000,16.0914,16.2066,16.0237,16.0464,182804,0
+TR.US,D,20110610,000000,15.9897,16.1144,15.7732,15.8015,211427,0
+TR.US,D,20110613,000000,15.8188,15.9953,15.7835,15.8991,171071,0
+TR.US,D,20110614,000000,16.0126,16.1387,15.9213,16.0568,164421,0
+TR.US,D,20110615,000000,15.911,16.0464,15.7651,15.8173,159343,0
+TR.US,D,20110616,000000,15.3154,16.0678,15.3154,16.0464,149953,0
+TR.US,D,20110617,000000,16.1679,16.3145,16.0514,16.0514,371980,0
+TR.US,D,20110620,000000,16.0514,16.3427,16.0514,16.2019,137855,0
+TR.US,D,20110621,000000,16.3303,16.5034,16.2342,16.3735,162401,0
+TR.US,D,20110622,000000,16.2854,16.5483,16.2742,16.3491,213230,0
+TR.US,D,20110623,000000,16.1954,16.3602,16.104,16.335,176699,0
+TR.US,D,20110624,000000,16.335,16.4231,16.2475,16.2623,360885,0
+TR.US,D,20110627,000000,16.2978,16.5075,16.2978,16.4419,160074,0
+TR.US,D,20110628,000000,16.5075,16.6706,16.4539,16.6531,149749,0
+TR.US,D,20110629,000000,16.6752,16.7524,16.5839,16.7093,93835.3,0
+TR.US,D,20110630,000000,16.7698,16.825,16.7077,16.7077,112960,0
+TR.US,D,20110701,000000,16.732,16.8753,16.6752,16.8462,122257,0
+TR.US,D,20110705,000000,16.8753,16.8753,16.7254,16.8462,128238,0
+TR.US,D,20110706,000000,16.8535,16.9614,16.818,16.9139,112530,0
+TR.US,D,20110707,000000,16.9895,17.0873,16.9084,17.0164,113643,0
+TR.US,D,20110708,000000,16.8535,17.0218,16.7376,16.7707,217947,0
+TR.US,D,20110711,000000,16.6003,16.7593,16.5942,16.6871,125556,0
+TR.US,D,20110712,000000,16.6231,16.937,16.617,16.7886,243565,0
+TR.US,D,20110713,000000,16.8565,17.0756,16.8013,16.884,171670,0
+TR.US,D,20110714,000000,16.9084,16.9953,16.6871,16.7036,125895,0
+TR.US,D,20110715,000000,16.7254,17.0692,16.6344,16.814,180152,0
+TR.US,D,20110718,000000,16.8013,16.8976,16.4854,16.5839,195599,0
+TR.US,D,20110719,000000,16.7093,16.8753,16.6871,16.8359,147365,0
+TR.US,D,20110720,000000,16.8296,16.8778,16.5437,16.6407,146203,0
+TR.US,D,20110721,000000,16.7036,16.9315,16.6344,16.8565,152983,0
+TR.US,D,20110722,000000,16.8296,16.884,16.7147,16.8013,81443.6,0
+TR.US,D,20110725,000000,16.6344,16.7431,16.5656,16.6044,87133.7,0
+TR.US,D,20110726,000000,16.6273,16.6982,16.2268,16.5185,133155,0
+TR.US,D,20110727,000000,16.4539,16.4539,16.1445,16.1737,194690,0
+TR.US,D,20110728,000000,16.1622,16.2797,16.1213,16.1259,62567.4,0
+TR.US,D,20110729,000000,16.1482,16.1482,15.9348,16.0205,155604,0
+TR.US,D,20110801,000000,16.1387,16.1387,15.8079,15.9772,165206,0
+TR.US,D,20110802,000000,15.8827,16.0379,15.7283,15.7322,213555,0
+TR.US,D,20110803,000000,15.7607,15.9552,15.5683,15.8645,125126,0
+TR.US,D,20110804,000000,15.8173,15.9597,15.3289,15.3289,251072,0
+TR.US,D,20110805,000000,15.4581,15.4873,14.8498,15.2517,263852,0
+TR.US,D,20110808,000000,14.9993,15.2822,14.1446,14.195,553907,0
+TR.US,D,20110809,000000,14.4072,14.8884,13.8476,14.8774,482742,0
+TR.US,D,20110810,000000,14.8253,14.8317,14.1857,14.2471,285207,0
+TR.US,D,20110811,000000,14.2696,15.06,14.2407,14.8435,447797,0
+TR.US,D,20110812,000000,14.8498,14.9157,14.441,14.5685,235116,0
+TR.US,D,20110815,000000,14.7137,14.7883,14.5574,14.7883,115389,0
+TR.US,D,20110816,000000,14.6757,14.7427,14.3958,14.5329,189353,0
+TR.US,D,20110817,000000,14.6087,14.7427,14.4235,14.4919,108794,0
+TR.US,D,20110818,000000,14.2696,14.3006,13.8083,13.9335,274616,0
+TR.US,D,20110819,000000,13.7743,14.1328,13.7057,13.7167,219508,0
+TR.US,D,20110822,000000,14.0721,14.0721,13.7507,13.8083,168756,0
+TR.US,D,20110823,000000,13.8641,14.3173,13.7988,14.3173,175353,0
+TR.US,D,20110824,000000,14.2887,14.5631,14.1612,14.362,98155.8,0
+TR.US,D,20110825,000000,14.441,14.4464,14.0769,14.1723,213384,0
+TR.US,D,20110826,000000,14.0935,14.4764,13.8697,14.3407,257866,0
+TR.US,D,20110829,000000,14.4708,14.6865,14.3173,14.6536,209846,0
+TR.US,D,20110830,000000,14.5394,14.6696,14.3173,14.5685,102882,0
+TR.US,D,20110831,000000,14.6495,14.6928,14.2927,14.4715,186367,0
+TR.US,D,20110901,000000,14.4527,14.5574,14.0871,14.1264,158288,0
+TR.US,D,20110902,000000,13.8892,14.1651,13.738,13.7529,146915,0
+TR.US,D,20110906,000000,13.5679,13.7995,13.4593,13.7516,237635,0
+TR.US,D,20110907,000000,13.8987,14.1816,13.8483,14.1636,234970,0
+TR.US,D,20110908,000000,14.0509,14.2099,13.8752,13.8932,119786,0
+TR.US,D,20110909,000000,13.7695,13.7695,13.4008,13.5183,261604,0
+TR.US,D,20110912,000000,13.3726,13.635,13.2842,13.6011,224732,0
+TR.US,D,20110913,000000,13.6521,13.8247,13.5897,13.7578,178373,0
+TR.US,D,20110914,000000,13.8303,14.1099,13.635,13.9975,156814,0
+TR.US,D,20110915,000000,14.0871,14.1391,13.9051,14.0935,139780,0
+TR.US,D,20110916,000000,14.2205,14.3093,14.1053,14.2148,343348,0
+TR.US,D,20110919,000000,14.0676,14.0676,13.7686,13.9098,140594,0
+TR.US,D,20110920,000000,13.9744,14.1099,13.7294,13.7294,197022,0
+TR.US,D,20110921,000000,13.7634,13.9917,13.4136,13.4299,167513,0
+TR.US,D,20110922,000000,13.1552,13.635,13.1079,13.5387,328171,0
+TR.US,D,20110923,000000,13.5387,13.7806,13.5011,13.7419,194811,0
+TR.US,D,20110926,000000,13.8483,13.9107,13.6467,13.9107,138559,0
+TR.US,D,20110927,000000,14.1288,14.3882,14.0619,14.1918,195772,0
+TR.US,D,20110928,000000,14.2383,14.2383,13.6011,13.6011,139171,0
+TR.US,D,20110929,000000,13.865,14.0154,13.7065,14.0154,197122,0
+TR.US,D,20110930,000000,13.8169,14.1161,13.7957,13.8169,236353,0
+TR.US,D,20111003,000000,13.7167,13.9107,13.3167,13.3197,329968,0
+TR.US,D,20111004,000000,13.1954,13.9335,13.1954,13.8831,346658,0
+TR.US,D,20111005,000000,13.8254,13.8987,13.6129,13.7995,139502,0
+TR.US,D,20111006,000000,13.7419,14.0091,13.6839,13.9982,165112,0
+TR.US,D,20111007,000000,14.0201,14.0201,13.7294,13.7931,124068,0
+TR.US,D,20111010,000000,13.9696,14.0619,13.8145,14.0397,222583,0
+TR.US,D,20111011,000000,13.9107,14.1573,13.9107,14.1409,121928,0
+TR.US,D,20111012,000000,14.1871,14.3762,14.1871,14.302,154014,0
+TR.US,D,20111013,000000,14.2205,14.2484,13.9335,14.1871,153351,0
+TR.US,D,20111014,000000,14.3533,14.3533,14.1409,14.3267,93520.5,0
+TR.US,D,20111017,000000,14.2714,14.2714,13.906,13.9656,120814,0
+TR.US,D,20111018,000000,13.9927,14.3976,13.9163,14.3148,140558,0
+TR.US,D,20111019,000000,14.296,14.4196,14.0509,14.0831,134343,0
+TR.US,D,20111020,000000,14.1053,14.1053,13.7516,13.9878,105102,0
+TR.US,D,20111021,000000,14.1816,14.2794,14.0791,14.2558,136085,0
+TR.US,D,20111024,000000,14.3148,14.4795,14.1816,14.4612,130600,0
+TR.US,D,20111025,000000,14.4147,14.4612,14.0738,14.095,99394.6,0
+TR.US,D,20111026,000000,14.2484,14.3816,13.9982,14.1816,161596,0
+TR.US,D,20111027,000000,14.4612,14.9143,14.3469,14.8703,339482,0
+TR.US,D,20111028,000000,14.8237,14.8237,14.3414,14.3652,211628,0
+TR.US,D,20111031,000000,14.2327,14.4691,14.1045,14.1918,181962,0
+TR.US,D,20111101,000000,13.7167,13.9163,13.4955,13.6074,275223,0
+TR.US,D,20111102,000000,13.7466,13.9335,13.5516,13.809,194906,0
+TR.US,D,20111103,000000,13.9292,14.2762,13.7176,14.2306,184576,0
+TR.US,D,20111104,000000,14.1201,14.1707,13.9358,14.0407,112337,0
+TR.US,D,20111107,000000,13.9588,14.1288,13.7516,14.095,111099,0
+TR.US,D,20111108,000000,14.1636,14.302,13.7806,14.2714,211713,0
+TR.US,D,20111109,000000,13.9768,14.0114,13.5838,13.6019,275426,0
+TR.US,D,20111110,000000,13.7705,13.794,13.4844,13.7121,94852,0
+TR.US,D,20111111,000000,13.8254,13.9752,13.7419,13.8932,177455,0
+TR.US,D,20111114,000000,13.8932,13.8932,13.5798,13.6648,248160,0
+TR.US,D,20111115,000000,13.6074,14.0028,13.6074,13.8868,225093,0
+TR.US,D,20111116,000000,13.7806,14.0201,13.6839,13.7002,228165,0
+TR.US,D,20111117,000000,13.6648,13.8594,13.635,13.7065,254666,0
+TR.US,D,20111118,000000,13.7002,13.7806,13.6599,13.7002,167442,0
+TR.US,D,20111121,000000,13.5516,13.623,13.4955,13.5183,278760,0
+TR.US,D,20111122,000000,13.5516,13.6414,13.471,13.4955,211385,0
+TR.US,D,20111123,000000,13.4655,13.4955,13.0794,13.0914,239629,0
+TR.US,D,20111125,000000,13.0755,13.2433,13.0755,13.107,118868,0
+TR.US,D,20111128,000000,13.4655,13.471,13.2253,13.3475,177069,0
+TR.US,D,20111129,000000,13.4081,13.4081,13.2315,13.2387,187263,0
+TR.US,D,20111130,000000,13.5686,13.8113,13.5198,13.8113,314046,0
+TR.US,D,20111201,000000,13.7931,13.809,13.5074,13.5355,184601,0
+TR.US,D,20111202,000000,13.6183,13.6845,13.4017,13.4482,128728,0
+TR.US,D,20111205,000000,13.623,13.6892,13.471,13.6129,200997,0
+TR.US,D,20111206,000000,13.6145,13.8199,13.5568,13.738,122899,0
+TR.US,D,20111207,000000,13.6599,13.8328,13.4237,13.7705,142608,0
+TR.US,D,20111208,000000,13.6712,13.7121,13.471,13.5017,235987,0
+TR.US,D,20111209,000000,13.5259,14.0407,13.4435,13.9832,259239,0
+TR.US,D,20111212,000000,13.8722,13.9012,13.6293,13.7602,143971,0
+TR.US,D,20111213,000000,13.8617,13.9612,13.471,13.4844,228247,0
+TR.US,D,20111214,000000,13.4017,13.531,13.3546,13.3844,241786,0
+TR.US,D,20111215,000000,13.5523,13.7436,13.4593,13.6293,245936,0
+TR.US,D,20111216,000000,13.7248,13.8947,13.471,13.545,465536,0
+TR.US,D,20111219,000000,13.6019,13.7436,13.2308,13.2433,190278,0
+TR.US,D,20111220,000000,13.4371,13.5395,13.396,13.519,310343,0
+TR.US,D,20111221,000000,13.4519,13.794,13.4519,13.7248,219642,0
+TR.US,D,20111222,000000,13.7529,13.7705,13.5907,13.7176,100044,0
+TR.US,D,20111223,000000,13.7121,13.7483,13.6244,13.6477,92015.2,0
+TR.US,D,20111227,000000,13.5838,13.8328,13.5744,13.7705,140266,0
+TR.US,D,20111228,000000,13.7705,13.8004,13.5136,13.5259,218245,0
+TR.US,D,20111229,000000,13.6019,13.8279,13.5679,13.816,153092,0
+TR.US,D,20111230,000000,13.749,13.7899,13.5798,13.6081,179400,0
+TR.US,D,20120103,000000,13.8665,13.8665,13.5615,13.6421,225529,0
+TR.US,D,20120104,000000,13.5679,13.6081,13.5017,13.5568,167306,0
+TR.US,D,20120105,000000,13.4519,13.6365,13.4291,13.5679,162741,0
+TR.US,D,20120106,000000,13.5568,13.5963,13.4191,13.4844,130109,0
+TR.US,D,20120109,000000,13.5136,13.6664,13.4593,13.545,205247,0
+TR.US,D,20120110,000000,13.6909,13.7176,13.6145,13.6664,133789,0
+TR.US,D,20120111,000000,13.6081,13.7311,13.5744,13.6712,132236,0
+TR.US,D,20120112,000000,13.6845,13.8004,13.6244,13.7705,137862,0
+TR.US,D,20120113,000000,13.6244,13.6599,13.5259,13.5838,159547,0
+TR.US,D,20120117,000000,13.6483,13.7192,13.5528,13.5686,217415,0
+TR.US,D,20120118,000000,13.5838,13.9178,13.5355,13.9077,188622,0
+TR.US,D,20120119,000000,13.9115,14.0005,13.794,13.9902,114704,0
+TR.US,D,20120120,000000,13.9672,14.0531,13.9012,14.0361,151745,0
+TR.US,D,20120123,000000,14.0233,14.0808,13.8776,13.9612,113089,0
+TR.US,D,20120124,000000,13.8892,14.0847,13.8546,14.076,166910,0
+TR.US,D,20120125,000000,14.0407,14.2006,13.9721,14.1777,140599,0
+TR.US,D,20120126,000000,14.1896,14.259,14.0714,14.1377,138586,0
+TR.US,D,20120127,000000,14.0714,14.2525,14.0714,14.1849,148912,0
+TR.US,D,20120130,000000,14.1021,14.1942,14.0005,14.1146,172878,0
+TR.US,D,20120131,000000,14.2092,14.2092,13.9381,13.9381,189082,0
+TR.US,D,20120201,000000,14.0059,14.1314,13.9485,14.0847,236473,0
+TR.US,D,20120202,000000,14.0714,14.154,14.0361,14.0361,201205,0
+TR.US,D,20120203,000000,14.1777,14.2762,14.0808,14.1314,272010,0
+TR.US,D,20120206,000000,14.0595,14.0808,13.9548,14.0114,104292,0
+TR.US,D,20120207,000000,13.9633,14.0137,13.8113,13.8222,144226,0
+TR.US,D,20120208,000000,13.857,13.9255,13.679,13.8222,116069,0
+TR.US,D,20120209,000000,13.8343,13.9317,13.6664,13.7665,124957,0
+TR.US,D,20120210,000000,13.6483,13.7082,13.5404,13.5798,145233,0
+TR.US,D,20120213,000000,13.7017,13.7436,13.5744,13.6145,106144,0
+TR.US,D,20120214,000000,13.545,13.7082,13.5259,13.6599,112017,0
+TR.US,D,20120215,000000,13.7845,13.9735,13.575,13.6544,145993,0
+TR.US,D,20120216,000000,13.6538,13.9548,13.6421,13.8947,156617,0
+TR.US,D,20120217,000000,13.9083,13.9437,13.7719,13.857,116233,0
+TR.US,D,20120221,000000,13.8407,13.8407,13.6244,13.7248,194811,0
+TR.US,D,20120222,000000,13.7033,13.7324,13.575,13.6183,211446,0
+TR.US,D,20120223,000000,13.6483,13.7845,13.575,13.7617,137921,0
+TR.US,D,20120224,000000,13.7136,13.8066,13.6244,13.7082,111291,0
+TR.US,D,20120227,000000,13.6599,13.7617,13.5686,13.6664,149636,0
+TR.US,D,20120228,000000,13.6862,13.7256,13.5136,13.5317,185756,0
+TR.US,D,20120229,000000,13.5552,13.5994,13.367,13.367,300964,0
+TR.US,D,20120301,000000,13.4081,13.4717,13.2693,13.4017,328860,0
+TR.US,D,20120302,000000,13.4352,13.4483,13.1432,13.3112,257232,0
+TR.US,D,20120305,000000,13.2331,13.4817,13.2276,13.4483,153941,0
+TR.US,D,20120306,000000,13.4126,13.488,13.2276,13.2454,166305,0
+TR.US,D,20120307,000000,13.2601,13.2674,13.1928,13.2454,89722.1,0
+TR.US,D,20120308,000000,13.256,13.3154,13.1928,13.2925,194227,0
+TR.US,D,20120309,000000,13.2989,13.5416,13.2331,13.4483,217190,0
+TR.US,D,20120312,000000,13.4662,13.5774,13.4662,13.5125,196600,0
+TR.US,D,20120313,000000,13.5774,13.7242,13.5244,13.7242,215779,0
+TR.US,D,20120314,000000,13.6966,13.7299,13.4994,13.5244,172766,0
+TR.US,D,20120315,000000,13.4994,13.5951,13.4232,13.5951,139080,0
+TR.US,D,20120316,000000,13.5832,13.6632,13.5188,13.6081,335282,0
+TR.US,D,20120319,000000,13.5659,13.7542,13.5303,13.6731,179134,0
+TR.US,D,20120320,000000,13.5723,13.6861,13.5416,13.5774,171088,0
+TR.US,D,20120321,000000,13.5895,13.6473,13.4539,13.5723,153217,0
+TR.US,D,20120322,000000,13.4539,13.5125,13.3712,13.4427,196445,0
+TR.US,D,20120323,000000,13.4711,13.5188,13.3403,13.5188,126482,0
+TR.US,D,20120326,000000,13.6473,13.7242,13.6081,13.6632,160550,0
+TR.US,D,20120327,000000,13.6934,13.793,13.6632,13.708,236430,0
+TR.US,D,20120328,000000,13.6731,13.7193,13.5832,13.6966,120641,0
+TR.US,D,20120329,000000,13.6147,13.6861,13.5303,13.6473,91654.3,0
+TR.US,D,20120330,000000,13.7437,13.7542,13.5659,13.6147,149955,0
+TR.US,D,20120402,000000,13.5774,13.6675,13.5369,13.6147,156741,0
+TR.US,D,20120403,000000,13.6147,13.6731,13.4483,13.5244,192901,0
+TR.US,D,20120404,000000,13.4199,13.4711,13.3587,13.3827,179287,0
+TR.US,D,20120405,000000,13.3644,13.3644,13.2331,13.256,120413,0
+TR.US,D,20120409,000000,13.1205,13.2228,13.1108,13.1156,202470,0
+TR.US,D,20120410,000000,13.0675,13.1108,12.8534,12.8948,286817,0
+TR.US,D,20120411,000000,12.9784,13.1033,12.9249,13.0378,228939,0
+TR.US,D,20120412,000000,13.0142,13.1562,13.0026,13.1156,245231,0
+TR.US,D,20120413,000000,13.05,13.1205,12.9362,12.9532,223663,0
+TR.US,D,20120416,000000,13.0312,13.1367,12.9532,13.0864,209973,0
+TR.US,D,20120417,000000,13.1806,13.3545,13.1367,13.2868,181850,0
+TR.US,D,20120418,000000,13.2228,13.2228,13.0142,13.0432,217371,0
+TR.US,D,20120419,000000,13.0312,13.0733,12.8827,12.9954,215706,0
+TR.US,D,20120420,000000,13.1259,13.3883,13.0675,13.3827,332698,0
+TR.US,D,20120423,000000,13.2096,13.2276,13.0983,13.131,243884,0
+TR.US,D,20120424,000000,13.1108,13.6397,13.1108,13.6025,431331,0
+TR.US,D,20120425,000000,13.6584,13.7437,13.6081,13.708,237145,0
+TR.US,D,20120426,000000,13.7031,13.9068,13.6934,13.8266,233180,0
+TR.US,D,20120427,000000,13.8038,13.8817,13.708,13.8402,196788,0
+TR.US,D,20120430,000000,13.8038,14.2491,13.793,14.1509,652808,0
+TR.US,D,20120501,000000,14.1375,14.1558,13.793,13.7981,300531,0
+TR.US,D,20120502,000000,13.6966,13.708,13.4232,13.5586,573712,0
+TR.US,D,20120503,000000,13.5723,13.5723,13.3345,13.4199,251493,0
+TR.US,D,20120504,000000,13.3587,13.3785,13.2276,13.3225,235441,0
+TR.US,D,20120507,000000,13.2989,13.3883,13.256,13.3345,142939,0
+TR.US,D,20120508,000000,13.2228,13.4539,13.216,13.4427,189555,0
+TR.US,D,20120509,000000,13.2868,13.3225,13.0077,13.0864,419431,0
+TR.US,D,20120510,000000,13.2055,13.3712,13.1259,13.3345,199377,0
+TR.US,D,20120511,000000,13.2382,13.3827,13.1806,13.2492,112059,0
+TR.US,D,20120514,000000,13.1506,13.2925,13.0792,13.1675,118918,0
+TR.US,D,20120515,000000,13.1506,13.3154,13.1432,13.2989,145216,0
+TR.US,D,20120516,000000,13.3712,13.4621,13.3345,13.4199,149741,0
+TR.US,D,20120517,000000,13.3827,13.506,13.3587,13.4232,195150,0
+TR.US,D,20120518,000000,13.4199,13.5303,13.2812,13.3053,194395,0
+TR.US,D,20120521,000000,13.3545,13.3785,13.1675,13.3478,152560,0
+TR.US,D,20120522,000000,13.3478,13.4232,13.2925,13.3478,170812,0
+TR.US,D,20120523,000000,13.2674,13.3296,13.1562,13.2868,106624,0
+TR.US,D,20120524,000000,13.2868,13.3296,13.1675,13.3296,94266.7,0
+TR.US,D,20120525,000000,13.3112,13.406,13.2989,13.3785,105455,0
+TR.US,D,20120529,000000,13.3947,13.5659,13.3883,13.5482,157483,0
+TR.US,D,20120530,000000,13.4232,13.4994,13.406,13.4232,130904,0
+TR.US,D,20120531,000000,13.4232,13.4662,13.2674,13.2812,282117,0
+TR.US,D,20120601,000000,13.0775,13.2551,13.0423,13.0482,175460,0
+TR.US,D,20120604,000000,13.0983,13.1992,13.0378,13.1862,188651,0
+TR.US,D,20120605,000000,13.1254,13.2331,13.0914,13.2047,148244,0
+TR.US,D,20120606,000000,13.2916,13.3947,13.2047,13.3947,113701,0
+TR.US,D,20120607,000000,13.5188,13.5303,13.3785,13.3947,161963,0
+TR.US,D,20120608,000000,13.3947,13.6275,13.3644,13.5491,116849,0
+TR.US,D,20120611,000000,13.6584,13.6584,13.406,13.406,138334,0
+TR.US,D,20120612,000000,13.4662,13.5416,13.3712,13.4003,108514,0
+TR.US,D,20120613,000000,13.3947,13.5491,13.3644,13.3947,141239,0
+TR.US,D,20120614,000000,13.4539,13.5969,13.3785,13.5188,122037,0
+TR.US,D,20120615,000000,13.5723,13.72,13.5369,13.5723,321715,0
+TR.US,D,20120618,000000,13.5188,13.768,13.5132,13.7446,217061,0
+TR.US,D,20120619,000000,13.781,13.9547,13.7379,13.9483,174411,0
+TR.US,D,20120620,000000,13.9149,13.9775,13.8581,13.9393,133875,0
+TR.US,D,20120621,000000,13.9084,13.9547,13.6592,13.6748,167979,0
+TR.US,D,20120622,000000,13.7168,13.8346,13.6876,13.7737,243224,0
+TR.US,D,20120625,000000,13.6406,13.7168,13.6034,13.6219,119776,0
+TR.US,D,20120626,000000,13.6275,13.682,13.4937,13.6034,105639,0
+TR.US,D,20120627,000000,13.5969,13.6748,13.5416,13.6406,129705,0
+TR.US,D,20120628,000000,13.5252,13.9084,13.5252,13.9028,181833,0
+TR.US,D,20120629,000000,13.9483,14.2817,13.9483,14.229,237328,0
+TR.US,D,20120702,000000,14.229,14.5388,14.1408,14.5388,148071,0
+TR.US,D,20120703,000000,14.5082,14.7687,14.4317,14.7494,126188,0
+TR.US,D,20120705,000000,14.7312,14.7775,14.5154,14.5558,175955,0
+TR.US,D,20120706,000000,14.457,14.5625,14.457,14.5154,82669.7,0
+TR.US,D,20120709,000000,14.4983,14.6396,14.4375,14.5802,136478,0
+TR.US,D,20120710,000000,14.6396,14.6582,14.3669,14.5494,120621,0
+TR.US,D,20120711,000000,14.5802,14.7127,14.5558,14.6396,123725,0
+TR.US,D,20120712,000000,14.5494,14.6348,14.3863,14.5682,164931,0
+TR.US,D,20120713,000000,14.5625,14.8417,14.5625,14.771,154480,0
+TR.US,D,20120716,000000,14.771,14.8376,14.5202,14.5975,123922,0
+TR.US,D,20120717,000000,14.668,14.8417,14.668,14.7442,145212,0
+TR.US,D,20120718,000000,14.7377,14.9088,14.6986,14.8847,114779,0
+TR.US,D,20120719,000000,14.8604,14.8716,14.6049,14.6938,124972,0
+TR.US,D,20120720,000000,14.5975,14.6761,14.5722,14.6217,117978,0
+TR.US,D,20120723,000000,14.5494,14.6111,14.4625,14.5682,87791.1,0
+TR.US,D,20120724,000000,14.6276,14.6276,14.246,14.2922,165918,0
+TR.US,D,20120725,000000,14.3725,14.4625,14.2865,14.4253,129652,0
+TR.US,D,20120726,000000,14.5558,14.668,14.4873,14.5202,102962,0
+TR.US,D,20120727,000000,14.5317,14.8773,14.2817,14.8417,136731,0
+TR.US,D,20120730,000000,14.7896,14.8905,14.7494,14.8132,76653.8,0
+TR.US,D,20120731,000000,14.784,14.784,14.526,14.5975,176001,0
+TR.US,D,20120801,000000,14.6159,14.6938,14.2646,14.2865,179192,0
+TR.US,D,20120802,000000,14.229,14.3401,14.1706,14.2234,139673,0
+TR.US,D,20120803,000000,14.3863,14.6986,14.3788,14.5917,113882,0
+TR.US,D,20120806,000000,14.7494,14.7775,14.6111,14.6396,104330,0
+TR.US,D,20120807,000000,14.6883,14.8196,14.5388,14.6111,170338,0
+TR.US,D,20120808,000000,14.5317,14.5802,14.4253,14.5154,108763,0
+TR.US,D,20120809,000000,14.475,14.5625,14.4442,14.5202,93654.3,0
+TR.US,D,20120810,000000,14.504,14.7062,14.4507,14.6451,121899,0
+TR.US,D,20120813,000000,14.6451,14.6638,14.4873,14.5917,78675.9,0
+TR.US,D,20120814,000000,14.668,14.724,14.5082,14.5682,67076.5,0
+TR.US,D,20120815,000000,14.526,14.7062,14.526,14.6761,49540,0
+TR.US,D,20120816,000000,14.6638,14.8077,14.6525,14.784,87872.4,0
+TR.US,D,20120817,000000,14.7687,14.9495,14.7062,14.9495,99528.5,0
+TR.US,D,20120820,000000,14.9088,14.9869,14.8716,14.9812,66886.7,0
+TR.US,D,20120821,000000,14.9933,15.2547,14.9933,15.0882,133973,0
+TR.US,D,20120822,000000,15.1289,15.205,14.9999,15.0412,228010,0
+TR.US,D,20120823,000000,15.0939,15.155,15.0367,15.0939,226585,0
+TR.US,D,20120824,000000,15.0939,15.2264,15.0299,15.1873,180282,0
+TR.US,D,20120827,000000,15.2014,15.5354,15.1955,15.3514,179298,0
+TR.US,D,20120828,000000,15.3682,15.6768,15.3618,15.4493,246889,0
+TR.US,D,20120829,000000,15.4793,15.6071,15.4136,15.4373,126098,0
+TR.US,D,20120830,000000,15.4088,15.4088,15.18,15.2668,168692,0
+TR.US,D,20120831,000000,15.3903,15.4022,15.1234,15.1289,242453,0
+TR.US,D,20120904,000000,15.145,15.3382,15.1289,15.3221,231213,0
+TR.US,D,20120905,000000,15.2605,15.4136,15.0939,15.1384,384829,0
+TR.US,D,20120906,000000,15.1758,15.6295,15.1631,15.6071,471723,0
+TR.US,D,20120907,000000,15.6532,15.7724,15.5849,15.6938,261118,0
+TR.US,D,20120910,000000,15.7246,15.8056,15.572,15.7173,177308,0
+TR.US,D,20120911,000000,15.6888,15.7928,15.6483,15.6888,193228,0
+TR.US,D,20120912,000000,15.9639,15.9639,15.6353,15.7928,161019,0
+TR.US,D,20120913,000000,15.7805,16.0726,15.6984,15.9808,274799,0
+TR.US,D,20120914,000000,15.9518,16.0905,15.8706,15.9217,167568,0
+TR.US,D,20120917,000000,15.8512,15.9931,15.6118,15.9518,237947,0
+TR.US,D,20120918,000000,15.9292,16.0945,15.8389,15.9747,163587,0
+TR.US,D,20120919,000000,15.9859,16.0847,15.9217,15.9292,216721,0
+TR.US,D,20120920,000000,15.8632,16.011,15.7675,15.7879,184177,0
+TR.US,D,20120921,000000,15.9088,16.0183,15.756,15.9808,1336857,0
+TR.US,D,20120924,000000,15.9639,16.1261,15.9047,16.0847,291577,0
+TR.US,D,20120925,000000,16.2017,16.2017,15.9047,15.9153,348289,0
+TR.US,D,20120926,000000,15.9088,16.0791,15.9088,16.011,137679,0
+TR.US,D,20120927,000000,16.0555,16.2755,15.9995,16.1968,171497,0
+TR.US,D,20120928,000000,16.1132,16.2455,15.9452,16.1369,252009,0
+TR.US,D,20121001,000000,16.1685,16.3535,16.0671,16.132,277343,0
+TR.US,D,20121002,000000,16.1918,16.3349,16.1132,16.1918,266237,0
+TR.US,D,20121003,000000,16.1918,16.2455,15.7798,16.1726,266820,0
+TR.US,D,20121004,000000,16.2455,16.3899,16.1537,16.385,158340,0
+TR.US,D,20121005,000000,16.4468,16.4468,16.3047,16.3957,362776,0
+TR.US,D,20121008,000000,16.2926,16.5196,16.2455,16.4128,172570,0
+TR.US,D,20121009,000000,16.4014,16.4128,15.9145,15.9402,269829,0
+TR.US,D,20121010,000000,15.9859,16.0945,15.8505,15.9217,185958,0
+TR.US,D,20121011,000000,16.0183,16.1205,15.9747,16.0483,110282,0
+TR.US,D,20121012,000000,16.0426,16.2213,15.8917,15.9088,127720,0
+TR.US,D,20121015,000000,15.9283,16.2147,15.8788,16.1269,159450,0
+TR.US,D,20121016,000000,16.1537,16.3047,16.1019,16.1434,88805.3,0
+TR.US,D,20121017,000000,16.149,16.3094,16.132,16.1434,163869,0
+TR.US,D,20121018,000000,16.132,16.2821,16.1019,16.132,116705,0
+TR.US,D,20121019,000000,16.0613,16.0945,15.7921,15.9639,150767,0
+TR.US,D,20121022,000000,15.9747,16.0847,15.8171,15.9576,148287,0
+TR.US,D,20121023,000000,15.8455,16.1918,15.7383,16.0671,145971,0
+TR.US,D,20121024,000000,16.0555,16.0945,15.6644,15.6968,146106,0
+TR.US,D,20121025,000000,15.8171,16.0791,15.8171,16.0791,130468,0
+TR.US,D,20121026,000000,16.0426,16.0726,15.9088,15.9331,96679.5,0
+TR.US,D,20121031,000000,16.0555,16.0671,15.8171,15.9402,150360,0
+TR.US,D,20121101,000000,15.9696,16.4306,15.9402,16.3161,273214,0
+TR.US,D,20121102,000000,16.4071,16.4071,15.9639,15.9639,132577,0
+TR.US,D,20121105,000000,15.9696,16.0052,15.7422,15.9283,89061.6,0
+TR.US,D,20121106,000000,15.9747,16.2625,15.9217,16.1918,108203,0
+TR.US,D,20121107,000000,16.0671,16.0791,15.6823,15.731,163814,0
+TR.US,D,20121108,000000,15.7173,15.8852,15.5541,15.5654,161116,0
+TR.US,D,20121109,000000,15.5234,15.6968,15.3698,15.6168,106652,0
+TR.US,D,20121112,000000,15.6823,15.7864,15.546,15.7052,107974,0
+TR.US,D,20121113,000000,15.6168,15.8455,15.6168,15.7422,76281.6,0
+TR.US,D,20121114,000000,15.8121,15.8121,15.5833,15.6221,169717,0
+TR.US,D,20121115,000000,15.6003,15.6929,15.3936,15.5234,142623,0
+TR.US,D,20121116,000000,15.4851,15.6579,15.314,15.5955,152640,0
+TR.US,D,20121119,000000,15.7617,15.9576,15.6929,15.9402,113256,0
+TR.US,D,20121120,000000,15.8917,15.8917,15.6003,15.8568,133726,0
+TR.US,D,20121121,000000,15.8505,15.9518,15.7798,15.9283,49531.3,0
+TR.US,D,20121123,000000,16.0052,16.0052,15.8852,16.0052,37456.3,0
+TR.US,D,20121126,000000,15.9283,16.0183,15.8852,15.9931,131082,0
+TR.US,D,20121127,000000,15.9859,16.2089,15.9808,16.0183,135318,0
+TR.US,D,20121128,000000,15.8852,16.132,15.8852,16.1132,192340,0
+TR.US,D,20121129,000000,16.3094,16.4411,16.2017,16.3349,113479,0
+TR.US,D,20121130,000000,16.3769,16.3769,16.0671,16.2562,218659,0
+TR.US,D,20121203,000000,16.9027,17.1732,16.7533,17.1048,419023,0
+TR.US,D,20121204,000000,17.243,17.3759,16.8492,16.9466,382551,0
+TR.US,D,20121205,000000,17.0466,17.0466,16.4193,16.467,319249,0
+TR.US,D,20121206,000000,16.4783,16.5029,16.2625,16.3094,144003,0
+TR.US,D,20121207,000000,16.3769,16.4306,16.1434,16.3899,85454.7,0
+TR.US,D,20121210,000000,16.5735,16.8006,16.1968,16.2383,210882,0
+TR.US,D,20121211,000000,16.3535,16.6885,16.2989,16.5311,287134,0
+TR.US,D,20121212,000000,16.6165,16.6165,16.3484,16.3957,118224,0
+TR.US,D,20121213,000000,16.1526,16.173,15.8906,15.954,85711.4,0
+TR.US,D,20121214,000000,15.9017,16.1663,15.862,15.9017,78869.6,0
+TR.US,D,20121217,000000,15.9157,16.1183,15.9157,16.0199,106793,0
+TR.US,D,20121218,000000,16.1012,16.1012,15.8433,16.0769,157443,0
+TR.US,D,20121219,000000,16.0639,16.0823,15.9189,15.9433,84128.8,0
+TR.US,D,20121220,000000,15.9433,16.045,15.7683,15.8832,128784,0
+TR.US,D,20121221,000000,15.8001,16.1589,15.6967,16.1526,482637,0
+TR.US,D,20121224,000000,16.1361,16.1589,15.7268,15.8725,67789.6,0
+TR.US,D,20121226,000000,15.8677,15.8832,15.5478,15.6099,213194,0
+TR.US,D,20121227,000000,15.5901,15.6146,15.3274,15.4252,155085,0
+TR.US,D,20121228,000000,15.3868,15.6041,15.3274,15.3695,180581,0
+TR.US,D,20121231,000000,15.351,15.578,15.1848,15.5478,228966,0
+TR.US,D,20130102,000000,15.8498,16.0704,15.7832,16.045,218270,0
+TR.US,D,20130103,000000,16.0639,16.0769,15.8952,15.9305,122033,0
+TR.US,D,20130104,000000,16.0199,16.0386,15.9368,15.9491,68780,0
+TR.US,D,20130107,000000,15.8498,15.9368,15.7617,15.7756,94069.6,0
+TR.US,D,20130108,000000,15.7683,15.8164,15.5983,15.6495,155098,0
+TR.US,D,20130109,000000,15.6847,15.7579,15.5844,15.6847,204421,0
+TR.US,D,20130110,000000,15.7617,15.7617,15.5844,15.6732,111762,0
+TR.US,D,20130111,000000,15.7499,15.8498,15.6146,15.691,128009,0
+TR.US,D,20130114,000000,15.6341,15.8571,15.6341,15.8066,140157,0
+TR.US,D,20130115,000000,15.691,15.9491,15.691,15.9017,62492.3,0
+TR.US,D,20130116,000000,15.8433,15.9971,15.8001,15.924,115185,0
+TR.US,D,20130117,000000,15.9907,16.2431,15.9433,16.2145,121963,0
+TR.US,D,20130118,000000,16.1892,16.3386,16.1892,16.3087,125070,0
+TR.US,D,20130122,000000,16.2738,16.3217,16.1589,16.2479,100550,0
+TR.US,D,20130123,000000,16.2845,16.356,16.045,16.1948,171383,0
+TR.US,D,20130124,000000,16.1948,16.3885,16.1948,16.2973,92349.3,0
+TR.US,D,20130125,000000,16.3812,16.395,16.1589,16.3511,80963.4,0
+TR.US,D,20130128,000000,16.3753,16.4364,16.2315,16.3812,115221,0
+TR.US,D,20130129,000000,16.3885,16.4364,16.2071,16.2845,167301,0
+TR.US,D,20130130,000000,16.2431,16.3885,16.238,16.3317,171499,0
+TR.US,D,20130131,000000,16.2918,16.412,16.1778,16.2551,271049,0
+TR.US,D,20130201,000000,16.4364,16.7011,16.2071,16.4829,148257,0
+TR.US,D,20130204,000000,16.4594,16.4659,16.3283,16.3706,102050,0
+TR.US,D,20130205,000000,16.4054,16.4878,16.2738,16.3022,93272.1,0
+TR.US,D,20130206,000000,16.2248,16.4999,16.2248,16.4659,93449.1,0
+TR.US,D,20130207,000000,16.4772,16.4937,16.3217,16.4234,92776.9,0
+TR.US,D,20130208,000000,16.395,16.4937,16.3753,16.4594,55423.1,0
+TR.US,D,20130211,000000,16.4481,16.4999,16.3152,16.3753,58056.4,0
+TR.US,D,20130212,000000,16.395,16.4937,16.3386,16.4878,41756.5,0
+TR.US,D,20130213,000000,16.4937,16.5251,16.412,16.4999,101967,0
+TR.US,D,20130214,000000,16.4716,16.7778,16.4659,16.7362,133369,0
+TR.US,D,20130215,000000,16.7881,16.9281,16.609,16.7011,149688,0
+TR.US,D,20130219,000000,16.6824,16.7636,16.6335,16.7603,156600,0
+TR.US,D,20130220,000000,16.7603,16.8434,16.5855,16.609,141809,0
+TR.US,D,20130221,000000,16.615,16.8069,16.5782,16.6569,79431.1,0
+TR.US,D,20130222,000000,16.7483,16.9949,16.7124,16.8597,153669,0
+TR.US,D,20130225,000000,16.8915,16.8915,16.4422,16.4829,121557,0
+TR.US,D,20130226,000000,16.5383,16.6701,16.4481,16.609,166178,0
+TR.US,D,20130227,000000,16.5562,16.9949,16.5187,16.7069,149088,0
+TR.US,D,20130228,000000,16.7362,17.0321,16.7011,16.8434,185245,0
+TR.US,D,20130301,000000,16.7478,17.1566,16.5288,17.0749,207238,0
+TR.US,D,20130304,000000,17.0386,17.2876,17.0136,17.2734,159288,0
+TR.US,D,20130305,000000,17.3043,17.5162,17.2623,17.3839,135022,0
+TR.US,D,20130306,000000,17.3839,17.5162,17.1626,17.2506,101009,0
+TR.US,D,20130307,000000,17.2666,17.311,17.2138,17.311,93523.7,0
+TR.US,D,20130308,000000,17.3655,17.5162,17.2985,17.493,140464,0
+TR.US,D,20130311,000000,17.3839,17.4719,17.2082,17.3538,154274,0
+TR.US,D,20130312,000000,17.3178,17.8189,17.2918,17.7092,157171,0
+TR.US,D,20130313,000000,17.7519,17.7888,17.5643,17.694,123627,0
+TR.US,D,20130314,000000,17.7092,17.8189,17.6086,17.7822,172608,0
+TR.US,D,20130315,000000,17.8123,17.9992,17.6571,17.9791,253756,0
+TR.US,D,20130318,000000,17.8684,18.0033,17.8189,17.9306,133849,0
+TR.US,D,20130319,000000,17.9507,18.275,17.8308,18.223,150606,0
+TR.US,D,20130320,000000,18.275,18.3151,17.9924,18.2182,123931,0
+TR.US,D,20130321,000000,18.2115,18.2115,17.8759,18.0302,146606,0
+TR.US,D,20130322,000000,18.0871,18.4904,18.0747,18.4268,210007,0
+TR.US,D,20130325,000000,18.4268,18.5197,18.2592,18.3664,136630,0
+TR.US,D,20130326,000000,18.3975,18.5861,18.3597,18.5861,147314,0
+TR.US,D,20130327,000000,18.5255,18.5255,18.3151,18.4385,199994,0
+TR.US,D,20130328,000000,18.5255,18.6689,18.4024,18.5333,208627,0
+TR.US,D,20130401,000000,18.5333,18.6557,18.2354,18.3721,172647,0
+TR.US,D,20130402,000000,18.445,18.5255,18.2951,18.3528,124162,0
+TR.US,D,20130403,000000,18.4385,18.4385,18.1283,18.155,121380,0
+TR.US,D,20130404,000000,18.228,18.3916,18.0807,18.3151,106791,0
+TR.US,D,20130405,000000,18.0939,18.4904,18.0687,18.3597,215107,0
+TR.US,D,20130408,000000,18.3403,18.4518,18.1919,18.4326,125787,0
+TR.US,D,20130409,000000,18.4963,18.9272,18.384,18.7873,273575,0
+TR.US,D,20130410,000000,18.9088,19.2767,18.756,19.2263,180141,0
+TR.US,D,20130411,000000,19.2071,19.3857,19.1383,19.363,228882,0
+TR.US,D,20130412,000000,19.5173,19.6983,19.338,19.6096,230683,0
+TR.US,D,20130415,000000,19.3857,19.4852,18.865,18.8887,347388,0
+TR.US,D,20130416,000000,19.0673,19.321,18.9614,19.2624,211086,0
+TR.US,D,20130417,000000,19.1241,19.2883,18.8468,19.0831,140048,0
+TR.US,D,20130418,000000,19.1559,19.2967,19.0427,19.0772,84980.6,0
+TR.US,D,20130419,000000,19.1675,19.3338,19.1428,19.2701,156801,0
+TR.US,D,20130422,000000,19.2206,19.3922,18.9088,19.2556,234334,0
+TR.US,D,20130423,000000,19.338,19.462,19.182,19.369,117496,0
+TR.US,D,20130424,000000,19.3144,19.4226,19.0118,19.0353,214811,0
+TR.US,D,20130425,000000,18.9347,19.2206,18.9347,19.0603,106170,0
+TR.US,D,20130426,000000,19.0603,19.1307,18.8887,19.0729,171670,0
+TR.US,D,20130429,000000,19.0956,19.2263,19.0487,19.1134,79482.1,0
+TR.US,D,20130430,000000,19.0353,19.3505,18.9975,19.3505,152718,0
+TR.US,D,20130501,000000,19.2624,19.2883,18.7059,18.7251,216578,0
+TR.US,D,20130502,000000,18.756,19.0673,18.5926,18.8968,135975,0
+TR.US,D,20130503,000000,19.0353,19.4166,18.9146,19.2825,147048,0
+TR.US,D,20130506,000000,19.2339,19.2556,19.0237,19.2071,84250.5,0
+TR.US,D,20130507,000000,19.1871,19.4971,19.0427,19.462,116888,0
+TR.US,D,20130508,000000,19.3922,19.4109,18.9975,19.2556,119954,0
+TR.US,D,20130509,000000,19.2206,19.3086,18.9196,19.0118,99640.1,0
+TR.US,D,20130510,000000,19.0729,19.1008,18.8968,19.0772,100496,0
+TR.US,D,20130513,000000,19.0301,19.2556,18.9858,19.2071,50961.1,0
+TR.US,D,20130514,000000,19.2071,19.4552,19.1383,19.3922,117242,0
+TR.US,D,20130515,000000,19.3086,19.5239,19.2382,19.4226,94857.4,0
+TR.US,D,20130516,000000,19.4226,19.6925,19.3455,19.472,112192,0
+TR.US,D,20130517,000000,19.591,19.7335,19.4285,19.591,116006,0
+TR.US,D,20130520,000000,19.5298,19.5298,19.161,19.363,91026.7,0
+TR.US,D,20130521,000000,19.3338,19.5367,19.2825,19.4912,44292.3,0
+TR.US,D,20130522,000000,19.4669,19.8266,19.3027,19.4049,94407.7,0
+TR.US,D,20130523,000000,19.2767,19.6246,19.2382,19.5367,66461.7,0
+TR.US,D,20130524,000000,19.4971,19.7897,19.2382,19.6925,73079.3,0
+TR.US,D,20130528,000000,19.8198,20.0445,19.6731,19.9081,193569,0
+TR.US,D,20130529,000000,19.7394,19.9281,19.5298,19.7278,50435,0
+TR.US,D,20130530,000000,19.845,19.9457,19.6414,19.8534,60691.2,0
+TR.US,D,20130531,000000,19.7286,19.8458,19.4543,19.4661,106181,0
+TR.US,D,20130603,000000,19.4971,20.1055,19.369,20.0368,207797,0
+TR.US,D,20130604,000000,20.0938,20.2415,19.8149,19.9506,225043,0
+TR.US,D,20130605,000000,19.8835,20.0134,19.5239,19.5431,115552,0
+TR.US,D,20130606,000000,19.5431,19.6481,19.338,19.6296,80509.3,0
+TR.US,D,20130607,000000,19.777,19.8761,19.591,19.8326,73010.1,0
+TR.US,D,20130610,000000,19.8583,19.9138,19.8014,19.8944,56012.3,0
+TR.US,D,20130611,000000,19.6656,19.9329,19.6481,19.8198,105630,0
+TR.US,D,20130612,000000,19.9196,19.9707,19.6347,19.6656,47580.2,0
+TR.US,D,20130613,000000,19.6472,20.155,19.6472,20.1007,68062.7,0
+TR.US,D,20130614,000000,20.1258,20.2195,19.8156,19.9337,72630.7,0
+TR.US,D,20130617,000000,20.1425,20.3571,19.7822,20.0142,165501,0
+TR.US,D,20130618,000000,20.0194,20.523,19.9397,20.3823,111401,0
+TR.US,D,20130619,000000,20.3429,20.3882,19.877,19.8835,117913,0
+TR.US,D,20130620,000000,19.6791,19.6791,19.1116,19.1418,156657,0
+TR.US,D,20130621,000000,19.2373,19.8156,19.1727,19.6296,286993,0
+TR.US,D,20130624,000000,19.4963,19.8458,19.3372,19.4411,155690,0
+TR.US,D,20130625,000000,19.603,19.603,19.3126,19.3982,123191,0
+TR.US,D,20130626,000000,19.4771,19.603,19.2607,19.3202,182188,0
+TR.US,D,20130627,000000,19.4661,19.6731,19.4049,19.5173,159958,0
+TR.US,D,20130628,000000,19.4912,19.8283,19.3553,19.7914,903864,0
+TR.US,D,20130701,000000,20.757,21.151,19.9775,20.5624,344397,0
+TR.US,D,20130702,000000,20.5096,20.8717,20.3195,20.6625,170878,0
+TR.US,D,20130703,000000,20.5282,20.6428,20.399,20.4971,45487.7,0
+TR.US,D,20130705,000000,20.7974,21.037,20.5734,21.0304,117235,0
+TR.US,D,20130708,000000,21.0563,21.1065,20.8207,20.9347,226392,0
+TR.US,D,20130709,000000,20.9749,21.0563,20.8408,21.0502,108508,0
+TR.US,D,20130710,000000,20.9868,21.1947,20.8717,21.0502,86875.1,0
+TR.US,D,20130711,000000,21.1887,21.2012,20.9172,21.0873,187906,0
+TR.US,D,20130712,000000,21.0453,21.151,20.8717,21.0502,62801.6,0
+TR.US,D,20130715,000000,20.9809,21.1333,20.9347,21.1065,88254.2,0
+TR.US,D,20130716,000000,21.0563,21.1828,20.9749,21.0998,142632,0
+TR.US,D,20130717,000000,21.1442,21.2012,21.0134,21.1201,81759.5,0
+TR.US,D,20130718,000000,21.1201,21.4921,21.0687,21.2012,132943,0
+TR.US,D,20130719,000000,21.1201,21.1693,21.0202,21.1122,116286,0
+TR.US,D,20130722,000000,21.0747,21.4107,20.9999,21.3974,163256,0
+TR.US,D,20130723,000000,21.4033,21.4291,21.1947,21.3487,95587.5,0
+TR.US,D,20130724,000000,21.4779,21.4779,21.0873,21.0998,92046.7,0
+TR.US,D,20130725,000000,21.0873,21.4225,21.0563,21.2315,117563,0
+TR.US,D,20130726,000000,21.0563,21.3328,20.9288,21.3126,80871.9,0
+TR.US,D,20130729,000000,21.207,21.3611,21.0134,21.0822,88057.3,0
+TR.US,D,20130730,000000,21.2381,21.3554,21.0058,21.0747,101123,0
+TR.US,D,20130731,000000,21.063,21.207,21.0304,21.0304,139261,0
+TR.US,D,20130801,000000,21.1693,21.896,21.0563,21.8163,215075,0
+TR.US,D,20130802,000000,21.6949,21.6949,21.3487,21.5658,103594,0
+TR.US,D,20130805,000000,21.4719,21.6709,21.3731,21.612,100635,0
+TR.US,D,20130806,000000,21.5122,21.5492,21.3611,21.4779,78032.6,0
+TR.US,D,20130807,000000,21.338,21.4602,21.1887,21.2421,109304,0
+TR.US,D,20130808,000000,21.2381,21.4408,21.2381,21.4167,88750.5,0
+TR.US,D,20130809,000000,21.213,21.4408,21.0931,21.1122,73784.3,0
+TR.US,D,20130812,000000,20.9952,21.1259,20.9396,21.0563,48817.3,0
+TR.US,D,20130813,000000,21.1887,21.4291,21.0202,21.1259,97646.6,0
+TR.US,D,20130814,000000,21.0747,21.176,21.0202,21.0822,59226.2,0
+TR.US,D,20130815,000000,20.8659,20.8659,20.3505,20.416,92006.2,0
+TR.US,D,20130816,000000,20.3111,20.4779,20.1007,20.3622,78867.7,0
+TR.US,D,20130819,000000,20.2817,20.399,20.0753,20.306,92866.3,0
+TR.US,D,20130820,000000,20.275,20.9809,20.275,20.7444,91598.2,0
+TR.US,D,20130821,000000,20.7026,20.7837,20.399,20.4041,46162.9,0
+TR.US,D,20130822,000000,20.4343,21.0453,20.4343,20.7696,55851.2,0
+TR.US,D,20130823,000000,20.7772,20.8408,20.5792,20.617,32859.8,0
+TR.US,D,20130826,000000,20.6899,20.6899,19.3126,19.41,216001,0
+TR.US,D,20130827,000000,19.1912,19.3372,18.9892,19.0219,121270,0
+TR.US,D,20130828,000000,19.0285,19.0285,18.7729,18.8013,75161.1,0
+TR.US,D,20130829,000000,18.7368,19.0586,18.6337,18.933,75647.8,0
+TR.US,D,20130830,000000,18.9507,18.9507,18.4208,18.6764,161246,0
+TR.US,D,20130903,000000,18.8274,19.0479,18.0135,18.3237,278951,0
+TR.US,D,20130904,000000,18.3806,18.8701,18.3177,18.8551,236989,0
+TR.US,D,20130905,000000,18.8217,18.8551,18.4981,18.6729,106028,0
+TR.US,D,20130906,000000,18.7034,18.7763,18.3756,18.6337,98138.2,0
+TR.US,D,20130909,000000,18.711,18.933,18.6295,18.8993,105012,0
+TR.US,D,20130910,000000,18.9589,18.9892,18.684,18.9775,103470,0
+TR.US,D,20130911,000000,18.9455,19.053,18.7602,18.9247,78165,0
+TR.US,D,20130912,000000,18.8945,19.0948,18.7906,18.8274,63734.6,0
+TR.US,D,20130913,000000,18.933,19.0093,18.7602,18.9841,42328.6,0
+TR.US,D,20130916,000000,19.1418,19.1418,18.8217,19.016,79651.5,0
+TR.US,D,20130917,000000,18.9892,19.2188,18.9589,19.2188,65317.7,0
+TR.US,D,20130918,000000,19.2114,19.5173,18.742,19.4661,115104,0
+TR.US,D,20130919,000000,19.4612,19.5843,19.1545,19.2767,70676.6,0
+TR.US,D,20130920,000000,19.385,19.7286,19.2188,19.6096,266990,0
+TR.US,D,20130923,000000,19.6096,19.6096,19.2875,19.5107,63223.9,0
+TR.US,D,20130924,000000,19.4713,19.8156,19.2322,19.5843,72863.4,0
+TR.US,D,20130925,000000,19.6096,19.6096,19.4277,19.4844,48970,0
+TR.US,D,20130926,000000,19.5793,19.7779,19.2441,19.3982,78630.3,0
+TR.US,D,20130927,000000,19.2373,19.3613,19.0754,19.2256,46635.3,0
+TR.US,D,20130930,000000,19.1224,19.2691,19.0336,19.1912,144979,0
+TR.US,D,20131001,000000,19.1727,19.3681,19.0663,19.3505,174747,0
+TR.US,D,20131002,000000,19.2373,19.3329,18.9775,19.281,110577,0
+TR.US,D,20131003,000000,19.2548,19.296,18.8316,18.8543,119088,0
+TR.US,D,20131004,000000,18.8071,18.9062,18.6822,18.8007,84882.8,0
+TR.US,D,20131007,000000,18.6128,18.6764,18.2467,18.2817,203953,0
+TR.US,D,20131008,000000,18.275,18.6395,18.1024,18.5341,144060,0
+TR.US,D,20131009,000000,18.6319,18.8007,18.2951,18.6573,105397,0
+TR.US,D,20131010,000000,18.9314,18.9832,18.6822,18.9448,79618.1,0
+TR.US,D,20131011,000000,18.9372,19.3455,18.8617,19.3372,68835.8,0
+TR.US,D,20131014,000000,19.1727,19.2607,19.0881,19.2548,52466.7,0
+TR.US,D,20131015,000000,19.2548,19.3922,19.0754,19.1224,65141.1,0
+TR.US,D,20131016,000000,19.1912,19.3857,18.995,19.369,76467.4,0
+TR.US,D,20131017,000000,19.2441,19.7101,19.1912,19.5625,82928.7,0
+TR.US,D,20131018,000000,19.7528,19.8156,19.4912,19.7596,76587.9,0
+TR.US,D,20131021,000000,19.7671,19.9054,19.4411,19.6597,76234.8,0
+TR.US,D,20131022,000000,19.7101,20.1064,19.5851,20.0787,79433.2,0
+TR.US,D,20131023,000000,19.9297,20.1032,19.8283,19.9976,63688,0
+TR.US,D,20131024,000000,19.9791,20.1032,19.7596,19.9917,37016.2,0
+TR.US,D,20131025,000000,20.0787,20.1275,19.8843,20.1032,51381.1,0
+TR.US,D,20131028,000000,20.1786,20.4812,20.1148,20.4134,62656.1,0
+TR.US,D,20131029,000000,20.4134,20.5088,20.1576,20.3588,102526,0
+TR.US,D,20131030,000000,20.3539,20.5383,20.1636,20.1903,88117,0
+TR.US,D,20131031,000000,20.3018,20.3907,19.923,19.9297,85647.5,0
+TR.US,D,20131101,000000,19.8894,19.923,19.5492,19.84,129863,0
+TR.US,D,20131104,000000,19.8559,20.0403,19.6998,19.9976,75280.4,0
+TR.US,D,20131105,000000,19.8894,20.1459,19.6799,19.8785,85141.7,0
+TR.US,D,20131106,000000,19.9489,20.1711,19.8156,19.9153,100180,0
+TR.US,D,20131107,000000,19.9489,19.9489,19.2054,19.2188,98638,0
+TR.US,D,20131108,000000,19.2054,19.6422,18.995,19.6102,92210.2,0
+TR.US,D,20131111,000000,19.5114,19.6178,19.4166,19.472,73187.8,0
+TR.US,D,20131112,000000,19.3806,19.6799,19.296,19.6488,92712.4,0
+TR.US,D,20131113,000000,19.4852,19.6799,19.3202,19.6597,44281.6,0
+TR.US,D,20131114,000000,19.6363,19.8618,19.5985,19.6538,63745.3,0
+TR.US,D,20131115,000000,19.6246,19.7032,19.4049,19.6597,72631.9,0
+TR.US,D,20131118,000000,19.7596,19.7596,19.472,19.6246,47450.2,0
+TR.US,D,20131119,000000,19.5851,19.8474,19.5114,19.6246,109945,0
+TR.US,D,20131120,000000,19.6488,19.7528,19.4669,19.5702,95320.3,0
+TR.US,D,20131121,000000,19.7101,20.0787,19.6102,19.8039,111030,0
+TR.US,D,20131122,000000,19.7528,20.1636,19.6597,19.985,111799,0
+TR.US,D,20131125,000000,19.9608,20.3539,19.7719,20.1576,88136.1,0
+TR.US,D,20131126,000000,20.1148,20.5248,19.9153,20.3471,81441,0
+TR.US,D,20131127,000000,20.3018,20.4242,20.0103,20.3219,104230,0
+TR.US,D,20131129,000000,20.3471,20.3782,19.9054,19.9608,45366,0
+TR.US,D,20131202,000000,19.9106,20.4427,19.7292,19.9732,118693,0
+TR.US,D,20131203,000000,19.8618,20.2591,19.8618,20.1903,168368,0
+TR.US,D,20131204,000000,20.0787,20.4242,20.0041,20.2281,77835.8,0
+TR.US,D,20131205,000000,20.2465,20.3471,20.0327,20.2524,61098,0
+TR.US,D,20131206,000000,20.3782,20.9094,20.2834,20.794,72285.9,0
+TR.US,D,20131209,000000,20.794,20.9985,20.6874,20.8007,60835.6,0
+TR.US,D,20131210,000000,20.7116,20.7535,20.2591,20.5641,148721,0
+TR.US,D,20131211,000000,20.5324,20.6933,20.0721,20.1032,152075,0
+TR.US,D,20131212,000000,20.1148,20.2332,19.7528,19.8039,147352,0
+TR.US,D,20131213,000000,19.9297,20.1325,19.7344,19.8894,77403.9,0
+TR.US,D,20131216,000000,19.9489,20.2834,19.9354,20.1636,105596,0
+TR.US,D,20131217,000000,20.1064,20.2465,19.8719,20.0654,98474.6,0
+TR.US,D,20131218,000000,20.0915,20.4067,20.0041,20.2465,278731,0
+TR.US,D,20131219,000000,20.2465,20.4016,20.0964,20.1903,133372,0
+TR.US,D,20131220,000000,20.2641,20.9113,20.2406,20.7552,349065,0
+TR.US,D,20131223,000000,20.8022,21.0212,20.5014,20.6228,238900,0
+TR.US,D,20131224,000000,20.565,20.7183,20.5197,20.6027,37322.8,0
+TR.US,D,20131226,000000,20.6479,20.7242,20.4317,20.539,126773,0
+TR.US,D,20131227,000000,20.6616,20.7552,20.5709,20.6027,69123.3,0
+TR.US,D,20131230,000000,20.6085,20.7242,20.4685,20.5465,123001,0
+TR.US,D,20131231,000000,20.6565,20.7612,20.2892,20.3152,162012,0
+TR.US,D,20140102,000000,20.3078,20.3655,19.8542,19.9297,161785,0
+TR.US,D,20140103,000000,19.9346,20.4427,19.9297,20.2039,131165,0
+TR.US,D,20140106,000000,20.3595,20.3916,19.9221,19.9674,162361,0
+TR.US,D,20140107,000000,19.991,20.3595,19.991,20.2406,86304.8,0
+TR.US,D,20140108,000000,20.1711,20.1711,19.7711,19.9297,85788.3,0
+TR.US,D,20140109,000000,20.0327,20.1325,19.7394,20.1325,126371,0
+TR.US,D,20140110,000000,20.1903,20.1903,19.8391,20.0151,144280,0
+TR.US,D,20140113,000000,20.0103,20.0103,19.5676,19.6783,140867,0
+TR.US,D,20140114,000000,19.8208,19.9732,19.6983,19.8542,471885,0
+TR.US,D,20140115,000000,19.8542,20.0151,19.7579,19.9599,116209,0
+TR.US,D,20140116,000000,19.8644,20.0721,19.8542,19.9967,63154.8,0
+TR.US,D,20140117,000000,19.9221,20.0151,19.7083,19.7663,103238,0
+TR.US,D,20140121,000000,19.8778,19.8885,19.603,19.7663,129170,0
+TR.US,D,20140122,000000,19.7663,19.8275,19.7032,19.7286,96760.3,0
+TR.US,D,20140123,000000,19.6338,19.6983,19.5743,19.6237,114336,0
+TR.US,D,20140124,000000,19.4695,19.6296,19.223,19.3186,140271,0
+TR.US,D,20140127,000000,19.3897,19.5532,19.115,19.3488,113956,0
+TR.US,D,20140128,000000,19.4142,19.5676,19.2531,19.3965,144968,0
+TR.US,D,20140129,000000,19.2155,19.2589,18.8578,18.865,130723,0
+TR.US,D,20140130,000000,19.0311,19.2289,18.7686,19.0913,123749,0
+TR.US,D,20140131,000000,18.7435,19.1199,18.7435,18.9415,127024,0
+TR.US,D,20140203,000000,18.8578,19.0444,18.0444,18.0687,323413,0
+TR.US,D,20140204,000000,18.1987,18.3614,17.959,18.2422,214788,0
+TR.US,D,20140205,000000,18.1987,18.3748,18.0369,18.1737,122394,0
+TR.US,D,20140206,000000,18.2288,18.462,18.1821,18.3093,127666,0
+TR.US,D,20140207,000000,18.3362,18.3422,18.099,18.1434,76957.7,0
+TR.US,D,20140210,000000,18.167,18.3168,17.9983,18.2055,83581.2,0
+TR.US,D,20140211,000000,18.167,18.4794,18.1099,18.3614,76919.5,0
+TR.US,D,20140212,000000,18.4175,18.4175,17.9422,17.9843,101255,0
+TR.US,D,20140213,000000,17.881,18.2766,17.8611,18.2599,70374.8,0
+TR.US,D,20140214,000000,18.2835,19.0051,18.155,18.9473,215376,0
+TR.US,D,20140218,000000,18.9088,19.0849,18.659,18.9666,121557,0
+TR.US,D,20140219,000000,18.8398,19.0788,18.5182,18.565,103352,0
+TR.US,D,20140220,000000,18.5835,18.731,18.5299,18.5726,104638,0
+TR.US,D,20140221,000000,18.6078,18.6548,18.4217,18.493,144137,0
+TR.US,D,20140224,000000,18.539,18.659,18.4686,18.539,87254.5,0
+TR.US,D,20140225,000000,18.493,18.7242,18.462,18.5222,78196,0
+TR.US,D,20140226,000000,18.596,18.798,18.4686,18.5458,113156,0
+TR.US,D,20140227,000000,18.4794,18.642,18.4794,18.5911,64177.2,0
+TR.US,D,20140228,000000,18.6799,18.985,18.595,18.7653,103958,0
+TR.US,D,20140303,000000,18.1325,18.6221,17.8947,18.595,478146,0
+TR.US,D,20140304,000000,18.8089,19.302,18.6799,19.0444,932080,0
+TR.US,D,20140305,000000,18.985,19.0311,18.595,18.6866,164781,0
+TR.US,D,20140306,000000,18.6866,18.6866,18.4157,18.5702,194835,0
+TR.US,D,20140307,000000,18.7142,18.7906,18.5483,18.7586,125206,0
+TR.US,D,20140310,000000,18.7,18.8089,18.606,18.752,120265,0
+TR.US,D,20140311,000000,18.7964,18.7964,18.5255,18.6599,171656,0
+TR.US,D,20140312,000000,18.5373,18.9314,18.5373,18.9314,178572,0
+TR.US,D,20140313,000000,19.063,19.063,18.7209,18.8013,125178,0
+TR.US,D,20140314,000000,18.7069,19.069,18.7069,19.0311,119447,0
+TR.US,D,20140317,000000,19.099,19.3773,18.9046,18.9514,169948,0
+TR.US,D,20140318,000000,18.9229,19.1946,18.9229,19.099,91332.1,0
+TR.US,D,20140319,000000,19.0371,19.0806,18.642,18.8398,118006,0
+TR.US,D,20140320,000000,18.8233,19.0311,18.7653,18.9514,111406,0
+TR.US,D,20140321,000000,19.0244,19.2868,18.9707,19.0371,334810,0
+TR.US,D,20140324,000000,19.063,19.1828,18.835,18.9448,121114,0
+TR.US,D,20140325,000000,19.0873,19.2096,18.9966,19.1031,63062.9,0
+TR.US,D,20140326,000000,19.2483,19.2483,18.9448,18.9783,99561.4,0
+TR.US,D,20140327,000000,19.0043,19.1108,18.8784,18.9648,88620.4,0
+TR.US,D,20140328,000000,18.9648,19.1428,18.9104,18.9648,85004.5,0
+TR.US,D,20140331,000000,19.0244,19.4023,18.985,19.3079,116209,0
+TR.US,D,20140401,000000,19.2951,19.4779,19.2589,19.4133,79490.4,0
+TR.US,D,20140402,000000,19.4981,19.5121,19.3519,19.4133,72127.3,0
+TR.US,D,20140403,000000,19.3773,19.42,19.223,19.3519,62029.8,0
+TR.US,D,20140404,000000,19.5039,19.5039,18.8978,18.9448,142063,0
+TR.US,D,20140407,000000,18.9104,19.0371,18.784,18.8658,201617,0
+TR.US,D,20140408,000000,18.8726,19.0938,18.8283,18.9372,98076.1,0
+TR.US,D,20140409,000000,19.0118,19.069,18.8517,19.0371,85839.6,0
+TR.US,D,20140410,000000,18.9648,19.1487,18.6941,18.7653,128420,0
+TR.US,D,20140411,000000,18.606,18.8283,18.5006,18.606,86949.1,0
+TR.US,D,20140414,000000,18.7906,19.0747,18.4736,18.6748,72281.2,0
+TR.US,D,20140415,000000,18.6682,18.7209,18.223,18.3916,110238,0
+TR.US,D,20140416,000000,18.4812,18.7,18.2672,18.5432,91141.2,0
+TR.US,D,20140417,000000,18.5006,18.6682,18.3245,18.4947,99643.7,0
+TR.US,D,20140421,000000,18.4947,18.5702,18.409,18.4561,54321.8,0
+TR.US,D,20140422,000000,18.575,18.8398,18.4736,18.6682,96503.8,0
+TR.US,D,20140423,000000,18.606,18.7729,18.3916,18.3916,118788,0
+TR.US,D,20140424,000000,18.3982,18.5624,18.2288,18.2422,55291.7,0
+TR.US,D,20140425,000000,18.1183,18.2422,17.9371,18.0437,151927,0
+TR.US,D,20140428,000000,18.1788,18.3463,18.0621,18.2422,90437.4,0
+TR.US,D,20140429,000000,18.3588,18.4041,18.1049,18.1788,101816,0
+TR.US,D,20140430,000000,18.2541,18.2541,17.9623,18.1788,115023,0
+TR.US,D,20140501,000000,18.1961,18.1961,17.7596,17.9564,134689,0
+TR.US,D,20140502,000000,17.969,18.1583,17.9195,17.9522,83055.1,0
+TR.US,D,20140505,000000,17.8611,17.9564,17.7393,17.9273,85394.6,0
+TR.US,D,20140506,000000,17.9273,18.0084,17.6615,17.6663,121345,0
+TR.US,D,20140507,000000,17.7459,17.9077,17.6372,17.8887,113389,0
+TR.US,D,20140508,000000,17.9273,18.1123,17.7713,18.0025,172432,0
+TR.US,D,20140509,000000,17.969,18.2288,17.969,18.1961,101274,0
+TR.US,D,20140512,000000,18.3588,18.5702,18.2541,18.4561,131699,0
+TR.US,D,20140513,000000,18.4217,18.4343,18.2363,18.2541,115841,0
+TR.US,D,20140514,000000,18.2707,18.2978,17.9623,18.0025,166722,0
+TR.US,D,20140515,000000,17.8751,18.0227,17.8023,17.881,165599,0
+TR.US,D,20140516,000000,17.8408,18.0999,17.7779,18.0621,128330,0
+TR.US,D,20140519,000000,17.9564,18.2775,17.9564,18.2541,164763,0
+TR.US,D,20140520,000000,18.2541,18.3051,17.9522,18.0999,206957,0
+TR.US,D,20140521,000000,18.2422,18.3397,18.0161,18.1183,116939,0
+TR.US,D,20140522,000000,18.1961,18.3588,17.9825,18.2672,84319.7,0
+TR.US,D,20140523,000000,18.2978,18.4736,18.2363,18.462,101633,0
+TR.US,D,20140527,000000,18.4879,18.7906,18.4694,18.7729,90884.7,0
+TR.US,D,20140528,000000,18.7142,18.7142,18.519,18.6799,99722.5,0
+TR.US,D,20140529,000000,18.784,18.9314,18.6866,18.8517,92057.5,0
+TR.US,D,20140530,000000,18.9448,19.0444,18.6799,18.7653,157105,0
+TR.US,D,20140602,000000,18.8398,18.9783,18.595,18.835,111842,0
+TR.US,D,20140603,000000,18.7412,18.8658,18.6345,18.7,97127.7,0
+TR.US,D,20140604,000000,18.7142,18.8233,18.6866,18.7729,63132.1,0
+TR.US,D,20140605,000000,18.752,19.1487,18.7,19.1031,88976,0
+TR.US,D,20140606,000000,19.2422,19.3463,19.0371,19.13,109336,0
+TR.US,D,20140609,000000,19.1828,19.302,19.063,19.1428,70529.9,0
+TR.US,D,20140610,000000,19.0244,19.1031,18.835,18.8837,91338.1,0
+TR.US,D,20140611,000000,18.7729,18.7763,18.4343,18.5373,120001,0
+TR.US,D,20140612,000000,18.4483,18.766,18.3387,18.5333,111350,0
+TR.US,D,20140613,000000,18.6147,18.6147,18.3721,18.4417,110010,0
+TR.US,D,20140616,000000,18.4417,18.4483,18.228,18.3647,139600,0
+TR.US,D,20140617,000000,18.4208,18.6689,18.384,18.4736,152854,0
+TR.US,D,20140618,000000,18.4736,18.6345,18.3916,18.595,91985.9,0
+TR.US,D,20140619,000000,18.6807,18.7078,18.5138,18.6874,88350.8,0
+TR.US,D,20140620,000000,18.752,18.7594,18.595,18.7078,234356,0
+TR.US,D,20140623,000000,18.715,18.715,18.5138,18.575,93285.1,0
+TR.US,D,20140624,000000,18.4947,18.6756,18.4561,18.462,88421.2,0
+TR.US,D,20140625,000000,18.311,18.5333,18.2766,18.5006,98791.9,0
+TR.US,D,20140626,000000,18.5079,18.5333,18.3975,18.4561,73402.6,0
+TR.US,D,20140627,000000,18.3177,18.8021,18.3177,18.7594,381129,0
+TR.US,D,20140630,000000,18.8175,19.0568,18.7973,19.0384,203406,0
+TR.US,D,20140701,000000,19.1393,19.6907,19.0194,19.4747,240961,0
+TR.US,D,20140702,000000,19.4294,19.4937,19.3035,19.3347,148315,0
+TR.US,D,20140703,000000,19.3672,19.4294,19.3413,19.4294,40415.1,0
+TR.US,D,20140707,000000,19.4166,19.4166,18.8844,18.9607,160376,0
+TR.US,D,20140708,000000,18.8793,18.9455,18.7217,18.752,166240,0
+TR.US,D,20140709,000000,18.8357,18.8526,18.642,18.6607,112018,0
+TR.US,D,20140710,000000,18.3581,18.5567,18.2766,18.4483,154391,0
+TR.US,D,20140711,000000,18.3975,18.5432,18.2918,18.4417,79636,0
+TR.US,D,20140714,000000,18.606,18.6221,18.3455,18.4148,110213,0
+TR.US,D,20140715,000000,18.3647,18.4483,18.1174,18.1695,94240.6,0
+TR.US,D,20140716,000000,18.311,18.3305,17.8792,18.099,171626,0
+TR.US,D,20140717,000000,18.1041,18.1952,17.9556,18.0017,177726,0
+TR.US,D,20140718,000000,17.9758,18.2663,17.9758,18.2221,96241.3,0
+TR.US,D,20140721,000000,18.099,18.1695,18.0267,18.0871,91775.9,0
+TR.US,D,20140722,000000,18.177,18.2534,18.0075,18.0521,68553.1,0
+TR.US,D,20140723,000000,18.0267,18.0939,17.9607,18.0144,78410.8,0
+TR.US,D,20140724,000000,18.0418,18.0605,17.9004,17.9808,61451.2,0
+TR.US,D,20140725,000000,17.8517,17.9758,17.6262,17.6581,138438,0
+TR.US,D,20140728,000000,17.6581,17.6775,17.3352,17.4587,148895,0
+TR.US,D,20140729,000000,17.4785,17.5473,17.2082,17.2198,104223,0
+TR.US,D,20140730,000000,17.3352,17.3352,17.0052,17.136,156851,0
+TR.US,D,20140731,000000,16.9239,17.4587,16.8316,17.026,316655,0
+TR.US,D,20140801,000000,17.0386,17.2014,16.8316,16.9103,183331,0
+TR.US,D,20140804,000000,17.1014,17.4065,16.9421,17.3428,187404,0
+TR.US,D,20140805,000000,17.2014,17.5668,17.2014,17.3864,129157,0
+TR.US,D,20140806,000000,17.3094,17.7705,17.3094,17.607,135378,0
+TR.US,D,20140807,000000,17.7041,17.7117,17.4528,17.4785,86173.6,0
+TR.US,D,20140808,000000,17.4653,17.6907,17.3352,17.6405,73385.9,0
+TR.US,D,20140811,000000,17.6195,18.0267,17.6195,17.9808,127773,0
+TR.US,D,20140812,000000,17.9119,17.9683,17.7754,17.7947,79866.2,0
+TR.US,D,20140813,000000,17.8449,17.9683,17.7947,17.8249,45747.8,0
+TR.US,D,20140814,000000,17.8324,17.9607,17.8198,17.918,107808,0
+TR.US,D,20140815,000000,18.0939,18.2354,17.7822,18.1232,138868,0
+TR.US,D,20140818,000000,18.3044,18.3044,17.9607,18.0798,86891.8,0
+TR.US,D,20140819,000000,18.0798,18.5138,18.0462,18.5079,119242,0
+TR.US,D,20140820,000000,18.409,18.4208,18.1952,18.2663,75744.4,0
+TR.US,D,20140821,000000,18.2663,18.2918,18.0351,18.1041,92021.7,0
+TR.US,D,20140822,000000,18.099,18.2663,17.9247,18.0521,86073.4,0
+TR.US,D,20140825,000000,18.228,18.228,18.0017,18.1509,80697.8,0
+TR.US,D,20140826,000000,18.1568,18.2415,17.9758,18.1835,84685.9,0
+TR.US,D,20140827,000000,18.2415,18.2918,18.1434,18.2599,40535.6,0
+TR.US,D,20140828,000000,18.099,18.1835,18.0798,18.1232,81166.6,0
+TR.US,D,20140829,000000,18.1107,18.3237,18.1107,18.2663,87122,0
+TR.US,D,20140902,000000,18.3387,18.409,18.1434,18.3721,125598,0
+TR.US,D,20140903,000000,18.409,18.409,18.099,18.1174,108587,0
+TR.US,D,20140904,000000,18.1174,18.1644,18.0211,18.0418,85571.1,0
+TR.US,D,20140905,000000,17.9808,18.1903,17.9422,18.177,103089,0
+TR.US,D,20140908,000000,18.0739,18.1568,17.8449,18.1232,150423,0
+TR.US,D,20140909,000000,18.0462,18.1509,17.9683,17.995,108746,0
+TR.US,D,20140910,000000,17.9683,18.0605,17.8585,18.0521,60146,0
+TR.US,D,20140911,000000,17.9306,18.1041,17.9306,18.0521,77440.9,0
+TR.US,D,20140912,000000,18.068,18.068,17.7041,17.9306,174596,0
+TR.US,D,20140915,000000,17.9758,18.099,17.8015,18.0939,142713,0
+TR.US,D,20140916,000000,18.0211,18.409,18.0211,18.3513,162135,0
+TR.US,D,20140917,000000,18.311,18.3782,18.1384,18.2467,61844.8,0
+TR.US,D,20140918,000000,18.2698,18.409,18.2415,18.3916,64363.3,0
+TR.US,D,20140919,000000,18.4208,18.4343,17.9607,18.0871,261101,0
+TR.US,D,20140922,000000,18.0462,18.1174,17.9247,18.0351,99644.9,0
+TR.US,D,20140923,000000,17.9247,18.0017,17.8082,17.9052,151487,0
+TR.US,D,20140924,000000,17.9556,18.1835,17.9422,18.1174,98141.7,0
+TR.US,D,20140925,000000,18.0267,18.1952,17.7947,17.9306,209828,0
+TR.US,D,20140926,000000,17.9247,18.1041,17.9052,18.0351,168128,0
+TR.US,D,20140929,000000,17.8198,18.1384,17.8198,18.1309,85365.9,0
+TR.US,D,20140930,000000,18.0798,18.2354,18.0798,18.099,200801,0
+TR.US,D,20141001,000000,18.1232,18.2221,17.9356,18.0939,256338,0
+TR.US,D,20141002,000000,18.177,18.352,18.0418,18.2599,133900,0
+TR.US,D,20141003,000000,18.4359,18.4579,18.3245,18.3849,105447,0
+TR.US,D,20141006,000000,18.3789,18.5373,18.2926,18.4217,109551,0
+TR.US,D,20141007,000000,18.2926,18.4963,18.1434,18.1568,91126.9,0
+TR.US,D,20141008,000000,18.1835,18.6505,18.1644,18.636,141641,0
+TR.US,D,20141009,000000,18.6439,18.6975,18.2707,18.3463,188579,0
+TR.US,D,20141010,000000,18.3463,18.6822,18.2541,18.352,173176,0
+TR.US,D,20141013,000000,18.3397,18.6822,18.2775,18.5207,97249.4,0
+TR.US,D,20141014,000000,18.7025,18.7873,18.5207,18.5901,120868,0
+TR.US,D,20141015,000000,18.409,18.5155,18.1644,18.3982,226129,0
+TR.US,D,20141016,000000,18.2672,18.5717,18.2037,18.409,229804,0
+TR.US,D,20141017,000000,18.6557,18.6764,18.3397,18.3916,115699,0
+TR.US,D,20141020,000000,18.3849,18.6027,18.3656,18.5275,115427,0
+TR.US,D,20141021,000000,18.5633,18.7428,18.4963,18.7102,97366.3,0
+TR.US,D,20141022,000000,18.6764,18.7619,18.4359,18.4629,127883,0
+TR.US,D,20141023,000000,18.6975,18.6975,18.3916,18.5835,71529.6,0
+TR.US,D,20141024,000000,18.6439,18.6557,18.2775,18.4294,122932,0
+TR.US,D,20141027,000000,18.2978,18.4629,18.1568,18.3789,102999,0
+TR.US,D,20141028,000000,18.4829,18.7025,18.2707,18.7025,141310,0
+TR.US,D,20141029,000000,18.7166,18.8122,18.4629,18.5207,157499,0
+TR.US,D,20141030,000000,18.4294,18.8298,18.4041,18.8191,156787,0
+TR.US,D,20141031,000000,19.1282,19.3269,19.0085,19.2272,219848,0
+TR.US,D,20141103,000000,19.2522,19.3572,19.0673,19.1022,126785,0
+TR.US,D,20141104,000000,19.0772,19.2734,18.9088,19.0913,137758,0
+TR.US,D,20141105,000000,19.1545,19.3646,19.0673,19.0964,119871,0
+TR.US,D,20141106,000000,19.1545,19.2079,18.9622,19.1358,94566.3,0
+TR.US,D,20141107,000000,19.1658,19.1658,18.8122,18.8811,111988,0
+TR.US,D,20141110,000000,18.9355,19.1083,18.7428,19.0603,100857,0
+TR.US,D,20141111,000000,19.084,19.1208,18.9423,19.1022,100515,0
+TR.US,D,20141112,000000,18.9682,19.1358,18.9682,19.0964,83113.6,0
+TR.US,D,20141113,000000,19.1545,19.2407,18.9146,18.9942,85920.7,0
+TR.US,D,20141114,000000,18.9682,19.0913,18.7545,18.7729,98077.3,0
+TR.US,D,20141117,000000,18.8122,18.8878,18.7873,18.825,86234.4,0
+TR.US,D,20141118,000000,18.8543,19.0009,18.8122,18.8617,136009,0
+TR.US,D,20141119,000000,18.8298,18.9565,18.5835,18.6557,111423,0
+TR.US,D,20141120,000000,18.6295,18.6715,18.5341,18.5717,74209.1,0
+TR.US,D,20141121,000000,18.8046,18.8046,18.5275,18.6229,175197,0
+TR.US,D,20141124,000000,18.6295,18.8476,18.5835,18.8374,71103.7,0
+TR.US,D,20141125,000000,18.8423,18.8811,18.6822,18.8543,76861.1,0
+TR.US,D,20141126,000000,18.8122,19.0285,18.8122,18.9942,52520.4,0
+TR.US,D,20141128,000000,19.0479,19.3269,18.8691,18.8961,253057,0
+TR.US,D,20141201,000000,18.8961,18.9825,18.6975,18.7166,116346,0
+TR.US,D,20141202,000000,18.6822,19.016,18.6557,19.0009,80504.5,0
+TR.US,D,20141203,000000,18.8811,19.0212,18.8811,19.0085,106539,0
+TR.US,D,20141204,000000,19.0085,19.0085,18.7788,18.7939,88276.9,0
+TR.US,D,20141205,000000,18.7873,19.1083,18.7873,19.0285,64927.5,0
+TR.US,D,20141208,000000,19.0212,19.2474,18.8961,19.0964,100023,0
+TR.US,D,20141209,000000,18.8476,19.2474,18.8122,19.1159,90549.5,0
+TR.US,D,20141210,000000,18.9942,19.1358,18.7686,18.8046,82570.8,0
+TR.US,D,20141211,000000,18.9355,19.1468,18.8878,18.9892,79035.9,0
+TR.US,D,20141212,000000,18.8617,19.0479,18.7293,18.7545,88077.6,0
+TR.US,D,20141215,000000,18.7729,18.8046,18.409,18.4359,108634,0
+TR.US,D,20141216,000000,18.4294,18.8691,18.3313,18.7619,174653,0
+TR.US,D,20141217,000000,18.8191,19.3773,18.7788,19.3455,166437,0
+TR.US,D,20141218,000000,19.5048,19.9106,19.3519,19.8962,156806,0
+TR.US,D,20141219,000000,19.6822,19.8309,19.5048,19.7066,355548,0
+TR.US,D,20141222,000000,19.8375,20.0588,19.7719,19.9876,98769.3,0
+TR.US,D,20141223,000000,20.0008,20.1501,19.7797,19.8309,93196.8,0
+TR.US,D,20141224,000000,19.9153,20.0318,19.8375,19.975,39984.4,0
+TR.US,D,20141226,000000,20.1089,20.1089,19.8835,19.8962,47036.2,0
+TR.US,D,20141229,000000,19.8835,20.2473,19.8835,20.1501,80942.3,0
+TR.US,D,20141230,000000,20.1501,20.2817,20.0991,20.1166,57016.8,0
+TR.US,D,20141231,000000,20.2598,20.2817,19.9106,19.9297,137221,0
+TR.US,D,20150102,000000,19.975,20.0262,19.492,19.6891,124749,0
+TR.US,D,20150105,000000,19.5323,19.7335,19.2206,19.3889,96507.3,0
+TR.US,D,20150106,000000,19.338,19.5131,18.9196,19.0152,119533,0
+TR.US,D,20150107,000000,19.1076,19.3069,19.0831,19.3011,75031,0
+TR.US,D,20150108,000000,19.4133,19.6246,19.3889,19.4989,296788,0
+TR.US,D,20150109,000000,19.4779,19.559,19.2792,19.4669,118917,0
+TR.US,D,20150112,000000,19.4133,19.4342,19.2206,19.3705,102223,0
+TR.US,D,20150113,000000,19.559,19.9297,19.3705,19.5776,86686.6,0
+TR.US,D,20150114,000000,19.4612,19.6765,19.3119,19.591,71573.7,0
+TR.US,D,20150115,000000,19.6497,19.6554,19.4133,19.5458,67605.8,0
+TR.US,D,20150116,000000,19.4861,20.0076,19.4861,19.9633,96151.8,0
+TR.US,D,20150120,000000,19.8962,20.0787,19.7024,20.0318,67836.1,0
+TR.US,D,20150121,000000,20.0008,21.6388,19.8885,21.4495,1196604,0
+TR.US,D,20150122,000000,21.6388,22.0294,21.2617,21.99,418742,0
+TR.US,D,20150123,000000,22.1861,22.8549,21.7235,22.3798,447486,0
+TR.US,D,20150126,000000,22.4739,22.9454,22.1133,22.6194,346863,0
+TR.US,D,20150127,000000,22.4528,22.487,22.0998,22.1176,210715,0
+TR.US,D,20150128,000000,22.1536,22.2809,21.1853,21.2298,246580,0
+TR.US,D,20150129,000000,21.3597,21.4568,20.887,21.2481,273308,0
+TR.US,D,20150130,000000,21.0327,21.073,20.2676,20.2817,285646,0
+TR.US,D,20150202,000000,20.4151,20.4728,19.8525,20.4343,264920,0
+TR.US,D,20150203,000000,20.5734,20.8802,20.2541,20.4805,181002,0
+TR.US,D,20150204,000000,20.447,20.9877,20.3588,20.6823,265540,0
+TR.US,D,20150205,000000,20.794,21.0922,20.6453,20.944,233481,0
+TR.US,D,20150206,000000,20.9615,21.0529,20.5734,20.7143,169232,0
+TR.US,D,20150209,000000,20.5801,20.8919,20.5801,20.7269,101607,0
+TR.US,D,20150210,000000,20.9615,21.0789,20.7526,20.8265,100748,0
+TR.US,D,20150211,000000,20.787,20.9959,20.6118,20.8066,89708.5,0
+TR.US,D,20150212,000000,20.8725,21.1518,20.7394,21.1115,118845,0
+TR.US,D,20150213,000000,21.0227,21.1518,20.709,21.0271,94899.2,0
+TR.US,D,20150217,000000,21.0529,21.4962,21.0529,21.2901,159257,0
+TR.US,D,20150218,000000,21.2298,21.3286,21.125,21.2421,107665,0
+TR.US,D,20150219,000000,21.2043,21.2541,21.0922,21.1183,89188.3,0
+TR.US,D,20150220,000000,21.0855,21.4234,20.6823,21.2421,200344,0
+TR.US,D,20150223,000000,21.2481,21.2481,21.0662,21.1183,71238.5,0
+TR.US,D,20150224,000000,21.0922,21.3907,21.073,21.2824,62580.9,0
+TR.US,D,20150225,000000,21.3286,21.3645,21.1594,21.2541,97150.4,0
+TR.US,D,20150226,000000,21.2364,21.5166,21.2224,21.4309,76567.6,0
+TR.US,D,20150227,000000,21.4753,21.633,21.4234,21.4443,126174,0
+TR.US,D,20150302,000000,21.5357,21.7829,21.4568,21.7485,108887,0
+TR.US,D,20150303,000000,21.6388,21.8417,21.4568,21.6958,100429,0
+TR.US,D,20150304,000000,21.6641,21.6641,21.4644,21.5416,105352,0
+TR.US,D,20150305,000000,21.633,21.633,21.3388,21.6145,88276.9,0
+TR.US,D,20150306,000000,21.643,21.7177,21.0127,21.1122,192901,0
+TR.US,D,20150309,000000,21.1057,21.3294,21.0529,21.2609,126913,0
+TR.US,D,20150310,000000,21.0654,21.4486,21.0589,21.3611,119911,0
+TR.US,D,20150311,000000,21.4684,21.7437,21.3473,21.7177,137040,0
+TR.US,D,20150312,000000,21.9062,22.421,21.8917,22.3488,135996,0
+TR.US,D,20150313,000000,22.2866,22.4066,21.9775,22.2725,132571,0
+TR.US,D,20150316,000000,22.4645,22.4987,22.2163,22.4444,155510,0
+TR.US,D,20150317,000000,22.4276,22.4276,22.1257,22.2289,109032,0
+TR.US,D,20150318,000000,22.2289,22.5047,21.7998,22.421,119911,0
+TR.US,D,20150319,000000,22.3211,22.4276,22.1176,22.389,101587,0
+TR.US,D,20150320,000000,22.5364,23.322,22.4444,23.1826,497665,0
+TR.US,D,20150323,000000,23.2137,23.43,23.1275,23.1896,181281,0
+TR.US,D,20150324,000000,23.1971,23.3346,22.8057,22.8239,147020,0
+TR.US,D,20150325,000000,22.9454,23.1476,22.6431,22.6917,125614,0
+TR.US,D,20150326,000000,22.6564,22.924,22.5766,22.7526,92504.8,0
+TR.US,D,20150327,000000,22.8451,22.924,22.6976,22.8239,101436,0
+TR.US,D,20150330,000000,22.8728,23.0343,22.7739,22.8239,98461.5,0
+TR.US,D,20150331,000000,22.6832,22.8317,22.5868,22.7739,115288,0
+TR.US,D,20150401,000000,22.6564,22.7117,22.3823,22.4359,137338,0
+TR.US,D,20150402,000000,22.389,22.866,22.389,22.731,75818.4,0
+TR.US,D,20150406,000000,22.5125,23.072,22.5125,23.0547,111122,0
+TR.US,D,20150407,000000,22.9725,23.0882,22.6286,22.6488,79819.7,0
+TR.US,D,20150408,000000,22.6748,22.746,22.4007,22.4561,136144,0
+TR.US,D,20150409,000000,22.389,22.5364,22.2163,22.3137,78984.6,0
+TR.US,D,20150410,000000,22.3137,22.4987,22.2801,22.3211,106205,0
+TR.US,D,20150413,000000,22.2617,22.421,22.1468,22.2357,89520,0
+TR.US,D,20150414,000000,22.2564,22.3688,22.2163,22.2564,132571,0
+TR.US,D,20150415,000000,22.3077,22.4359,22.1409,22.1409,128194,0
+TR.US,D,20150416,000000,22.2229,22.2676,22.0815,22.1885,137409,0
+TR.US,D,20150417,000000,22.0597,22.1342,21.6061,21.7177,164150,0
+TR.US,D,20150420,000000,21.8181,22.1176,21.8181,21.8917,123018,0
+TR.US,D,20150421,000000,21.9415,22.0326,21.8659,21.886,48773.2,0
+TR.US,D,20150422,000000,21.8181,21.8609,21.5826,21.7572,69780.7,0
+TR.US,D,20150423,000000,21.7301,21.8122,21.4971,21.643,101741,0
+TR.US,D,20150424,000000,21.6305,21.7653,21.5373,21.7301,61834.1,0
+TR.US,D,20150427,000000,21.7242,21.9917,21.5894,21.6691,109336,0
+TR.US,D,20150428,000000,21.7437,21.8324,21.5691,21.6691,91165.1,0
+TR.US,D,20150429,000000,21.6254,21.6815,21.3406,21.3824,114847,0
+TR.US,D,20150430,000000,21.2824,21.3999,20.7845,20.7988,193794,0
+TR.US,D,20150501,000000,20.839,21.2481,20.8104,21.1057,109481,0
+TR.US,D,20150504,000000,21.1057,21.3361,21.1057,21.1544,88480.9,0
+TR.US,D,20150505,000000,21.1544,21.2481,20.6598,20.7428,107247,0
+TR.US,D,20150506,000000,20.839,20.839,20.5366,20.6715,133277,0
+TR.US,D,20150507,000000,20.5894,20.839,20.5155,20.6968,101914,0
+TR.US,D,20150508,000000,20.8526,20.9003,20.4812,20.5767,128399,0
+TR.US,D,20150511,000000,20.523,20.8325,20.4016,20.4184,298064,0
+TR.US,D,20150512,000000,20.3562,20.7845,20.2332,20.6899,145351,0
+TR.US,D,20150513,000000,20.6899,20.8457,20.6094,20.6247,129445,0
+TR.US,D,20150514,000000,20.7042,20.9925,20.6247,20.9079,136592,0
+TR.US,D,20150515,000000,20.9079,20.9196,20.7428,20.7428,94198.9,0
+TR.US,D,20150518,000000,20.5977,20.9783,20.5977,20.8802,117927,0
+TR.US,D,20150519,000000,20.9196,20.9406,20.7914,20.887,83564.5,0
+TR.US,D,20150520,000000,20.9524,21.0855,20.7772,20.804,66132.5,0
+TR.US,D,20150521,000000,20.7217,20.7988,20.5894,20.6372,177559,0
+TR.US,D,20150522,000000,20.6247,20.6715,20.5155,20.6531,75521.3,0
+TR.US,D,20150526,000000,20.4886,20.6598,20.4685,20.4812,159602,0
+TR.US,D,20150527,000000,20.4886,20.5826,20.3018,20.3689,277060,0
+TR.US,D,20150528,000000,20.3287,20.6247,20.2071,20.6247,90656.9,0
+TR.US,D,20150529,000000,20.5433,20.6899,20.3897,20.6372,104568,0
+TR.US,D,20150601,000000,20.9723,21.9206,20.9723,21.8609,331588,0
+TR.US,D,20150602,000000,21.8181,22.0403,21.5175,21.7931,558976,0
+TR.US,D,20150603,000000,21.7998,22.0127,21.612,21.9648,151491,0
+TR.US,D,20150604,000000,21.8609,21.8609,21.6061,21.6622,109336,0
+TR.US,D,20150605,000000,21.483,21.6504,21.3218,21.6305,99500.6,0
+TR.US,D,20150608,000000,21.5977,21.737,21.4746,21.6187,107692,0
+TR.US,D,20150609,000000,21.6691,21.6815,21.3883,21.5568,78867.7,0
+TR.US,D,20150610,000000,21.6254,21.9582,21.6254,21.7998,104045,0
+TR.US,D,20150611,000000,21.9338,21.9465,21.6422,21.8525,71009.4,0
+TR.US,D,20150612,000000,21.8065,21.9775,21.6247,21.8994,64315.5,0
+TR.US,D,20150615,000000,21.6815,21.7653,21.3136,21.4618,150922,0
+TR.US,D,20150616,000000,21.4066,21.886,21.4066,21.8065,94919.5,0
+TR.US,D,20150617,000000,21.8994,21.8994,21.6683,21.6815,60161.5,0
+TR.US,D,20150618,000000,21.6815,21.9062,21.5894,21.7653,117201,0
+TR.US,D,20150619,000000,21.8609,22.1561,21.6748,21.7494,347445,0
+TR.US,D,20150622,000000,21.8122,21.9206,21.6683,21.7998,154340,0
+TR.US,D,20150623,000000,21.8525,21.8728,21.6889,21.8241,82574.3,0
+TR.US,D,20150624,000000,21.8458,21.9656,21.6889,21.7301,114081,0
+TR.US,D,20150625,000000,21.7437,22.0196,21.6495,21.8122,95218.9,0
+TR.US,D,20150626,000000,21.7653,21.9139,21.7177,21.8402,442511,0
+TR.US,D,20150629,000000,21.7653,21.8728,21.4618,21.4897,118834,0
+TR.US,D,20150630,000000,21.4746,21.8458,21.2733,21.7494,145998,0
+TR.US,D,20150701,000000,21.7998,21.8728,21.5559,21.7494,77094.9,0
+TR.US,D,20150702,000000,21.8122,21.8122,21.5432,21.6364,53029.8,0
+TR.US,D,20150706,000000,21.5305,21.8122,21.3808,21.7572,120914,0
+TR.US,D,20150707,000000,21.7027,22.0546,21.5432,21.9656,101756,0
+TR.US,D,20150708,000000,21.8917,22.0469,21.6247,21.9421,227127,0
+TR.US,D,20150709,000000,22.1133,22.1409,21.7931,21.8122,78431.1,0
+TR.US,D,20150710,000000,21.9716,22.1005,21.8065,21.8795,46643.7,0
+TR.US,D,20150713,000000,21.8609,22.1409,21.8402,22.0739,66550,0
+TR.US,D,20150714,000000,22.135,22.1837,21.6683,21.9421,119547,0
+TR.US,D,20150715,000000,21.8994,21.9139,21.7177,21.7863,41158.3,0
+TR.US,D,20150716,000000,21.7494,22.1005,21.7494,22.0469,64019.7,0
+TR.US,D,20150717,000000,22.0739,22.0739,21.8065,21.9139,56299.8,0
+TR.US,D,20150720,000000,21.9269,21.9269,21.4962,21.5768,124627,0
+TR.US,D,20150721,000000,21.6364,21.6364,21.2523,21.3731,174987,0
+TR.US,D,20150722,000000,21.3396,21.7242,21.3396,21.6364,47385.7,0
+TR.US,D,20150723,000000,21.6178,21.7998,21.4134,21.4478,65955.9,0
+TR.US,D,20150724,000000,21.3808,21.6112,21.0361,21.3019,71743.1,0
+TR.US,D,20150727,000000,21.3136,21.435,21.1317,21.4134,104579,0
+TR.US,D,20150728,000000,21.4962,21.7931,21.3286,21.7177,86452.8,0
+TR.US,D,20150729,000000,21.7437,21.8917,21.6748,21.8241,48278.1,0
+TR.US,D,20150730,000000,21.6958,21.9421,21.6305,21.886,104277,0
+TR.US,D,20150731,000000,21.986,22.1477,21.7931,21.8609,106059,0
+TR.US,D,20150803,000000,21.7931,21.886,21.5509,21.7494,104606,0
+TR.US,D,20150804,000000,21.6422,21.9515,21.597,21.711,74716.1,0
+TR.US,D,20150805,000000,21.8402,22.0135,21.6178,21.711,121357,0
+TR.US,D,20150806,000000,21.7931,21.7931,21.5509,21.7177,93255.2,0
+TR.US,D,20150807,000000,21.5894,21.7712,21.4267,21.6305,96998.8,0
+TR.US,D,20150810,000000,21.7437,22.218,21.6958,21.9465,187165,0
+TR.US,D,20150811,000000,21.8609,21.9421,21.7177,21.7931,84695.5,0
+TR.US,D,20150812,000000,21.6958,21.7653,21.3455,21.6815,85711.9,0
+TR.US,D,20150813,000000,21.5768,21.8795,21.4822,21.597,132799,0
+TR.US,D,20150814,000000,21.6422,21.8181,21.3663,21.7863,143047,0
+TR.US,D,20150817,000000,21.6748,21.9515,21.5623,21.8917,60161.5,0
+TR.US,D,20150818,000000,21.8525,21.8525,21.597,21.6683,101756,0
+TR.US,D,20150819,000000,21.6683,21.6958,21.3874,21.5432,74716.1,0
+TR.US,D,20150820,000000,21.3203,21.4962,21.1041,21.124,138442,0
+TR.US,D,20150821,000000,20.7394,21.1718,20.7394,20.897,147355,0
+TR.US,D,20150824,000000,20.217,20.8423,19.9617,20.4427,266157,0
+TR.US,D,20150825,000000,20.8299,20.9766,20.5131,20.581,250148,0
+TR.US,D,20150826,000000,20.9238,21.1317,20.4779,21.0502,133092,0
+TR.US,D,20150827,000000,21.1718,21.2264,20.8216,21.1317,149438,0
+TR.US,D,20150828,000000,21.0446,21.1718,20.8692,21.1718,97742.1,0
+TR.US,D,20150831,000000,20.5659,21.0446,20.5659,20.9238,305107,0
+TR.US,D,20150901,000000,20.6405,20.7821,20.4779,20.5332,980541,0
+TR.US,D,20150902,000000,20.7335,20.9499,20.6625,20.8082,190282,0
+TR.US,D,20150903,000000,20.8022,21.0957,20.7956,21.0185,135618,0
+TR.US,D,20150904,000000,20.7526,20.9315,20.7001,20.7956,103684,0
+TR.US,D,20150908,000000,21.0285,22.2112,21.0253,22.135,372400,0
+TR.US,D,20150909,000000,22.3151,22.3151,21.8458,21.9139,186868,0
+TR.US,D,20150910,000000,21.8728,22.2307,21.8402,21.9206,155487,0
+TR.US,D,20150911,000000,21.8122,21.9139,21.3286,21.5305,178552,0
+TR.US,D,20150914,000000,21.5559,21.597,20.7335,20.9113,237818,0
+TR.US,D,20150915,000000,20.9826,21.1097,20.7879,20.9054,167262,0
+TR.US,D,20150916,000000,21.0446,21.0907,20.8692,21.0023,134584,0
+TR.US,D,20150917,000000,21.0361,21.0361,20.7394,20.8139,180440,0
+TR.US,D,20150918,000000,20.5475,20.7747,20.4368,20.7261,643345,0
+TR.US,D,20150921,000000,20.897,21.3286,20.897,21.2137,158048,0
+TR.US,D,20150922,000000,21.0713,21.3396,20.9113,21.1041,118983,0
+TR.US,D,20150923,000000,21.1938,21.5029,21.0957,21.3874,141117,0
+TR.US,D,20150924,000000,21.3019,21.4408,21.2197,21.3731,118737,0
+TR.US,D,20150925,000000,21.6178,21.6178,20.9371,20.9977,175877,0
+TR.US,D,20150928,000000,21.0023,21.0023,20.7671,20.8626,145293,0
+TR.US,D,20150929,000000,20.9566,21.124,20.7821,20.9826,122697,0
+TR.US,D,20150930,000000,21.1718,21.3808,20.9566,21.063,131013,0
+TR.US,D,20151001,000000,21.1652,21.1652,20.518,20.829,378884,0
+TR.US,D,20151002,000000,20.6994,21.0185,20.5383,20.9899,184853,0
+TR.US,D,20151005,000000,21.1176,21.4905,20.9566,21.2892,192868,0
+TR.US,D,20151006,000000,21.2943,21.2943,20.8072,20.8684,137897,0
+TR.US,D,20151007,000000,20.8896,21.1594,20.856,21.0185,178923,0
+TR.US,D,20151008,000000,20.9977,21.3286,20.8896,21.2817,94790.6,0
+TR.US,D,20151009,000000,21.3145,21.5181,21.2892,21.3989,57470.1,0
+TR.US,D,20151012,000000,21.4283,21.5902,21.4075,21.5568,62283.9,0
+TR.US,D,20151013,000000,21.4753,21.6709,21.3731,21.3989,70502.4,0
+TR.US,D,20151014,000000,21.367,21.3816,20.9623,21.0253,71688.3,0
+TR.US,D,20151015,000000,21.0907,21.2206,20.7518,21.063,110346,0
+TR.US,D,20151016,000000,21.0957,21.2347,20.9566,21.2206,79983.2,0
+TR.US,D,20151019,000000,21.1317,21.3874,21.0185,21.2004,69311.8,0
+TR.US,D,20151020,000000,21.2004,21.3465,21.1317,21.2599,42990.7,0
+TR.US,D,20151021,000000,21.3353,21.5122,21.2667,21.3353,51103.1,0
+TR.US,D,20151022,000000,21.4753,21.8266,21.4753,21.7737,88421.2,0
+TR.US,D,20151023,000000,22.0018,22.0083,21.7804,22.0083,90797.7,0
+TR.US,D,20151026,000000,21.9542,21.9891,21.7267,21.8417,45178.7,0
+TR.US,D,20151027,000000,21.7949,21.8089,21.5122,21.638,57764.8,0
+TR.US,D,20151028,000000,21.6907,21.835,21.1652,21.6839,151675,0
+TR.US,D,20151029,000000,21.6195,21.7662,21.3816,21.7662,92281.7,0
+TR.US,D,20151030,000000,21.7267,21.7949,21.394,21.4283,86354.9,0
+TR.US,D,20151102,000000,21.5315,21.6261,21.1938,21.4635,141544,0
+TR.US,D,20151103,000000,21.3989,21.7889,21.1938,21.7201,185890,0
+TR.US,D,20151104,000000,21.7949,21.981,21.638,21.8885,97965.2,0
+TR.US,D,20151105,000000,21.9891,22.2717,21.8951,22.1793,101163,0
+TR.US,D,20151106,000000,22.1929,22.1929,21.8015,22.0018,90351.5,0
+TR.US,D,20151109,000000,21.9095,21.9372,21.7201,21.8197,64340.6,0
+TR.US,D,20151110,000000,21.9095,22.1225,21.7597,21.9891,74354.6,0
+TR.US,D,20151111,000000,21.9891,22.0695,21.8745,21.9095,68279.9,0
+TR.US,D,20151112,000000,21.7201,21.7737,21.4283,21.4635,80725.2,0
+TR.US,D,20151113,000000,21.4495,21.5835,21.1938,21.2667,59097.4,0
+TR.US,D,20151116,000000,21.2742,21.4075,20.9361,21.0957,122339,0
+TR.US,D,20151117,000000,21.1176,21.3605,20.8618,21.3353,235807,0
+TR.US,D,20151118,000000,21.3286,21.367,20.9977,21.2667,138047,0
+TR.US,D,20151119,000000,21.3353,21.545,21.2943,21.5122,105757,0
+TR.US,D,20151120,000000,21.545,21.7134,21.4979,21.7052,89015.3,0
+TR.US,D,20151123,000000,21.6641,21.8812,21.6195,21.7052,63245.4,0
+TR.US,D,20151124,000000,21.5785,21.9542,21.5785,21.9303,70502.4,0
+TR.US,D,20151125,000000,21.7393,22.1167,21.7393,21.9372,73316.7,0
+TR.US,D,20151127,000000,21.9958,22.1375,21.9542,22.0847,26216,0
+TR.US,D,20151130,000000,22.166,22.1929,21.6314,21.638,115090,0
+TR.US,D,20151201,000000,21.7393,21.835,21.5902,21.6641,55247.6,0
+TR.US,D,20151202,000000,21.6061,21.7451,21.2667,21.3531,99889.5,0
+TR.US,D,20151203,000000,21.4368,21.638,21.0957,21.1383,107680,0
+TR.US,D,20151204,000000,21.1442,21.6061,21.1442,21.4635,87979.8,0
+TR.US,D,20151207,000000,21.4693,21.5266,21.0957,21.3465,61470.2,0
+TR.US,D,20151208,000000,21.2405,21.5181,21.1041,21.4368,54561.6,0
+TR.US,D,20151209,000000,21.3406,21.545,21.0361,21.0713,82356,0
+TR.US,D,20151210,000000,21.0185,21.1317,20.8618,20.9899,72133.2,0
+TR.US,D,20151211,000000,20.6994,21.0563,20.6339,20.9172,148115,0
+TR.US,D,20151214,000000,20.9766,21.1938,20.8618,21.0109,99791.7,0
+TR.US,D,20151215,000000,21.1652,21.2599,20.9623,21.1518,68579.3,0
+TR.US,D,20151216,000000,21.2347,21.5509,21.1652,21.5046,75093.1,0
+TR.US,D,20151217,000000,21.5985,21.6388,21.2591,21.4495,75031,0
+TR.US,D,20151218,000000,21.3522,21.456,21.1023,21.1794,347387,0
+TR.US,D,20151221,000000,21.2883,21.5122,21.1652,21.394,105161,0
+TR.US,D,20151222,000000,21.4693,21.5568,21.2591,21.5509,74118.4,0
+TR.US,D,20151223,000000,21.6447,21.6649,21.3605,21.5902,63067.7,0
+TR.US,D,20151224,000000,21.4693,21.7519,21.4693,21.6915,35539.3,0
+TR.US,D,20151228,000000,21.6582,21.8694,21.3898,21.8475,90906.2,0
+TR.US,D,20151229,000000,21.9029,22.2229,21.8207,22.1819,132817,0
+TR.US,D,20151230,000000,22.0982,22.1544,21.896,21.9909,72406.4,0
+TR.US,D,20151231,000000,21.918,21.918,21.3731,21.3874,166264,0
+TR.US,D,20160104,000000,21.1586,21.1586,20.8114,20.9353,209083,0
+TR.US,D,20160105,000000,20.9353,21.0279,20.71,20.8007,104515,0
+TR.US,D,20160106,000000,20.5826,20.9925,20.5826,20.8601,111407,0
+TR.US,D,20160107,000000,20.5767,20.8139,20.5197,20.6037,135629,0
+TR.US,D,20160108,000000,20.7042,20.9094,20.4947,20.5894,85057,0
+TR.US,D,20160111,000000,20.6364,20.9213,20.5734,20.8056,105466,0
+TR.US,D,20160112,000000,20.9482,21.0429,20.6085,20.9021,141746,0
+TR.US,D,20160113,000000,20.9288,21.0033,20.5433,20.6037,118048,0
+TR.US,D,20160114,000000,20.6364,20.9094,20.5147,20.7361,121136,0
+TR.US,D,20160115,000000,20.265,20.7786,20.2524,20.7226,172725,0
+TR.US,D,20160119,000000,20.9021,20.9883,20.7226,20.8601,116977,0
+TR.US,D,20160120,000000,20.6313,20.9883,20.4232,20.8466,183312,0
+TR.US,D,20160121,000000,20.8734,20.9689,20.5969,20.8056,129451,0
+TR.US,D,20160122,000000,20.7715,21.1652,20.7715,21.0756,92775.6,0
+TR.US,D,20160125,000000,20.9883,21.1167,20.8852,20.9482,98011.7,0
+TR.US,D,20160126,000000,21.0015,21.5568,21.0015,21.5509,155009,0
+TR.US,D,20160127,000000,21.4495,21.6321,21.2733,21.421,113653,0
+TR.US,D,20160128,000000,21.5835,21.7812,21.4426,21.5699,87648.1,0
+TR.US,D,20160129,000000,21.6388,22.2499,21.6388,22.2229,165671,0
+TR.US,D,20160201,000000,22.0705,22.1885,21.8751,21.8751,112407,0
+TR.US,D,20160202,000000,21.7061,21.9389,21.2883,21.5902,93889.9,0
+TR.US,D,20160203,000000,21.6849,21.7898,21.2883,21.4075,101028,0
+TR.US,D,20160204,000000,21.3808,21.3983,20.9883,21.0622,109182,0
+TR.US,D,20160205,000000,21.0494,21.3203,20.9749,21.0429,122934,0
+TR.US,D,20160208,000000,20.9431,21.607,20.9353,21.5046,104135,0
+TR.US,D,20160209,000000,21.1938,21.7605,21.1938,21.545,65800.8,0
+TR.US,D,20160210,000000,21.7267,21.896,21.3286,21.6261,67363.6,0
+TR.US,D,20160211,000000,21.3136,21.6649,20.55,21.5509,92781.6,0
+TR.US,D,20160212,000000,21.746,21.9449,21.545,21.8417,86830.9,0
+TR.US,D,20160216,000000,22.0437,22.0923,21.7393,21.8207,75542.8,0
+TR.US,D,20160217,000000,21.9244,22.0437,21.7519,21.8626,99265.5,0
+TR.US,D,20160218,000000,21.8694,22.0806,21.6716,22.0705,92068.2,0
+TR.US,D,20160219,000000,22.0581,23.1768,21.8021,22.7569,359512,0
+TR.US,D,20160222,000000,22.8508,22.8508,22.4017,22.4805,147147,0
+TR.US,D,20160223,000000,22.4584,22.7436,22.3077,22.591,106776,0
+TR.US,D,20160224,000000,22.446,22.805,22.1885,22.7226,142478,0
+TR.US,D,20160225,000000,22.7436,23.0211,22.5458,22.7569,102750,0
+TR.US,D,20160226,000000,22.8436,22.8583,22.446,22.6731,104550,0
+TR.US,D,20160229,000000,22.7167,22.8712,22.5382,22.5592,88140.9,0
+TR.US,D,20160301,000000,22.7001,22.8712,22.5265,22.6615,130251,0
+TR.US,D,20160302,000000,22.5717,22.7492,22.43,22.6673,83897.4,0
+TR.US,D,20160303,000000,22.6673,23.0336,22.5851,23.0211,127382,0
+TR.US,D,20160304,000000,23.3539,23.6472,22.912,23.3898,136373,0
+TR.US,D,20160307,000000,23.3028,23.3461,22.8583,22.9542,136744,0
+TR.US,D,20160308,000000,22.9542,23.7748,22.7756,23.7336,151985,0
+TR.US,D,20160309,000000,23.7748,23.8818,23.2205,23.3461,158088,0
+TR.US,D,20160310,000000,23.476,23.5836,23.047,23.2205,102582,0
+TR.US,D,20160311,000000,23.3966,23.6254,23.1443,23.254,115220,0
+TR.US,D,20160314,000000,23.2473,23.7193,23.1592,23.6035,93555.9,0
+TR.US,D,20160315,000000,23.5388,23.8686,23.3539,23.4384,75837.5,0
+TR.US,D,20160316,000000,23.3966,23.8083,23.0044,23.6915,61126.7,0
+TR.US,D,20160317,000000,23.6767,24.0813,23.4109,24.048,98035.6,0
+TR.US,D,20160318,000000,24.1636,24.3487,24.0059,24.0538,305374,0
+TR.US,D,20160321,000000,23.9633,23.9633,23.6179,23.6915,60222.4,0
+TR.US,D,20160322,000000,23.5535,23.8083,23.4461,23.4528,84170.6,0
+TR.US,D,20160323,000000,23.476,23.7126,23.254,23.5266,66072.8,0
+TR.US,D,20160324,000000,23.4882,23.7535,23.2893,23.5216,60808.1,0
+TR.US,D,20160328,000000,23.6254,23.768,23.3319,23.684,64513.6,0
+TR.US,D,20160329,000000,23.684,24.4855,23.2968,24.4579,133746,0
+TR.US,D,20160330,000000,24.6345,24.8214,24.0337,24.1442,134417,0
+TR.US,D,20160331,000000,24.1073,24.5794,23.8417,24.431,137835,0
+TR.US,D,20160401,000000,24.2499,24.8994,24.2499,24.8367,85618.9,0
+TR.US,D,20160404,000000,24.9617,24.9617,24.5053,24.5283,54523.4,0
+TR.US,D,20160405,000000,24.5415,24.5501,24.074,24.1636,87957.1,0
+TR.US,D,20160406,000000,24.1073,24.362,24.1006,24.3129,69664.9,0
+TR.US,D,20160407,000000,24.1366,24.3763,23.83,24.027,161914,0
+TR.US,D,20160408,000000,24.1006,24.27,23.8628,24.1561,79896.1,0
+TR.US,D,20160411,000000,24.2985,24.3806,23.9556,23.985,80632.1,0
+TR.US,D,20160412,000000,24.0538,24.4016,23.7402,24.2206,58413.8,0
+TR.US,D,20160413,000000,24.2985,24.4804,23.9498,24.4719,87917.8,0
+TR.US,D,20160414,000000,24.4804,24.4804,24.1442,24.2206,56598.1,0
+TR.US,D,20160415,000000,24.2206,24.4652,24.1334,24.4652,78403.6,0
+TR.US,D,20160418,000000,24.4719,24.6497,24.3806,24.6432,68621.1,0
+TR.US,D,20160419,000000,24.6681,24.9348,24.4804,24.7162,101213,0
+TR.US,D,20160420,000000,24.5641,24.8214,24.3379,24.4443,60364.3,0
+TR.US,D,20160421,000000,24.4855,24.7521,23.9917,24.0194,87437,0
+TR.US,D,20160422,000000,24.0813,24.7234,24.0612,24.7234,126450,0
+TR.US,D,20160425,000000,24.7102,24.8994,24.5013,24.8156,91462.2,0
+TR.US,D,20160426,000000,24.7521,24.8994,24.3822,24.8994,88222,0
+TR.US,D,20160427,000000,24.8642,25.1712,24.4804,25.151,96509.7,0
+TR.US,D,20160428,000000,25.0749,25.7713,24.8367,25.3186,125296,0
+TR.US,D,20160429,000000,25.1021,25.4594,24.8844,24.9213,99813.1,0
+TR.US,D,20160502,000000,24.9832,25.2064,24.5568,24.9146,110420,0
+TR.US,D,20160503,000000,24.7162,24.8919,24.4579,24.4579,94677.3,0
+TR.US,D,20160504,000000,24.415,24.6497,24.1218,24.5123,136153,0
+TR.US,D,20160505,000000,24.5492,24.7042,24.2943,24.4804,49232.5,0
+TR.US,D,20160506,000000,24.4804,24.7521,24.2624,24.7377,69594.5,0
+TR.US,D,20160509,000000,24.7521,24.9766,24.6278,24.8501,63992.2,0
+TR.US,D,20160510,000000,24.9959,25.151,24.7505,24.9832,81123.7,0
+TR.US,D,20160511,000000,24.9481,24.9556,24.5568,24.5976,66437.9,0
+TR.US,D,20160512,000000,24.7162,24.9348,24.5717,24.793,81478,0
+TR.US,D,20160513,000000,24.8091,24.9195,24.4652,24.5794,60410.9,0
+TR.US,D,20160516,000000,24.6565,24.8501,24.6052,24.7162,64042.3,0
+TR.US,D,20160517,000000,24.6756,24.6756,23.8341,23.9338,112285,0
+TR.US,D,20160518,000000,23.855,24.1006,23.684,23.83,97996.2,0
+TR.US,D,20160519,000000,23.7126,24.0412,23.7126,24.0194,62516.5,0
+TR.US,D,20160520,000000,24.0957,24.3129,23.9876,24.2423,123532,0
+TR.US,D,20160523,000000,24.3487,24.5165,24.1987,24.362,102514,0
+TR.US,D,20160524,000000,24.5641,24.9766,24.5641,24.9481,143901,0
+TR.US,D,20160525,000000,25.1021,25.1021,24.6278,24.7234,87964.3,0
+TR.US,D,20160526,000000,24.829,25.0159,24.5492,24.8844,82414.5,0
+TR.US,D,20160527,000000,24.9556,24.9683,24.7521,24.871,92454.7,0
+TR.US,D,20160531,000000,24.9959,25.3253,24.6681,25.0235,172607,0
+TR.US,D,20160601,000000,24.9423,25.4526,24.9423,25.4302,956887,0
+TR.US,D,20160602,000000,25.411,25.8083,25.2893,25.7921,139370,0
+TR.US,D,20160603,000000,25.8475,26.1508,25.7369,26.0394,177915,0
+TR.US,D,20160606,000000,25.9899,26.549,25.9582,26.3932,239951,0
+TR.US,D,20160607,000000,26.5299,26.7512,26.4654,26.7302,161596,0
+TR.US,D,20160608,000000,26.715,27.1659,26.6823,27.1577,140608,0
+TR.US,D,20160609,000000,26.9809,27.7024,26.9809,27.6472,201689,0
+TR.US,D,20160610,000000,27.6322,27.6967,26.7588,26.9743,197005,0
+TR.US,D,20160613,000000,26.8568,27.0026,25.6136,25.819,275783,0
+TR.US,D,20160614,000000,25.6345,26.2013,25.5375,26.1796,172237,0
+TR.US,D,20160615,000000,26.3127,26.3127,25.7872,25.819,101744,0
+TR.US,D,20160616,000000,25.8141,25.9841,25.6773,25.9431,115792,0
+TR.US,D,20160617,000000,26.0053,26.0053,25.4846,25.6272,226378,0
+TR.US,D,20160620,000000,25.8702,25.9364,25.6272,25.7635,139879,0
+TR.US,D,20160621,000000,25.819,25.8727,25.6044,25.7872,117093,0
+TR.US,D,20160622,000000,25.7576,25.8475,25.5684,25.6128,116127,0
+TR.US,D,20160623,000000,25.8006,25.9431,25.6337,25.7798,182749,0
+TR.US,D,20160624,000000,25.274,25.8232,25.239,25.6272,865335,0
+TR.US,D,20160627,000000,25.4712,25.4712,24.9464,25.3177,235174,0
+TR.US,D,20160628,000000,25.3177,25.4914,25.1645,25.2658,118505,0
+TR.US,D,20160629,000000,25.4653,25.5053,25.0855,25.4846,135302,0
+TR.US,D,20160630,000000,25.4914,27.0051,25.3463,27.0051,309783,0
+TR.US,D,20160701,000000,27.0907,27.2994,26.5375,26.6221,134560,0
+TR.US,D,20160705,000000,26.6221,26.8243,26.4175,26.4385,136036,0
+TR.US,D,20160706,000000,26.3545,26.637,26.3545,26.5163,130084,0
+TR.US,D,20160707,000000,26.5651,26.6975,26.3742,26.4948,140662,0
+TR.US,D,20160708,000000,26.6085,26.9171,26.4605,26.6688,187450,0
+TR.US,D,20160711,000000,26.7831,26.7831,26.3472,26.389,177659,0
+TR.US,D,20160712,000000,26.389,26.6154,26.1508,26.3545,160880,0
+TR.US,D,20160713,000000,26.4674,26.6632,26.3261,26.637,97089.5,0
+TR.US,D,20160714,000000,26.6688,26.7244,26.5239,26.5651,141564,0
+TR.US,D,20160715,000000,26.6975,26.7831,26.6154,26.7244,79191,0
+TR.US,D,20160718,000000,26.7176,26.8961,26.5717,26.6421,80337.5,0
+TR.US,D,20160719,000000,26.6221,26.6975,26.4991,26.6421,93120.4,0
+TR.US,D,20160720,000000,26.7612,26.7831,26.5517,26.6085,68352.6,0
+TR.US,D,20160721,000000,26.5717,26.6989,26.363,26.6297,81645,0
+TR.US,D,20160722,000000,26.637,26.7042,26.4526,26.6085,88597.8,0
+TR.US,D,20160725,000000,26.637,26.637,26.4175,26.5651,65661.2,0
+TR.US,D,20160726,000000,26.637,26.637,26.3742,26.5031,111917,0
+TR.US,D,20160727,000000,26.5031,26.6003,26.3212,26.5031,84241,0
+TR.US,D,20160728,000000,26.6085,26.6297,26.0053,26.3338,131550,0
+TR.US,D,20160729,000000,26.4024,26.4385,25.9364,26.0259,258226,0
+TR.US,D,20160801,000000,25.9582,26.41,25.7713,25.8851,223680,0
+TR.US,D,20160802,000000,25.9505,26.0127,25.7194,25.7576,237002,0
+TR.US,D,20160803,000000,25.8083,25.8083,25.4302,25.7169,107033,0
+TR.US,D,20160804,000000,25.8006,25.9078,25.7169,25.8635,66479.6,0
+TR.US,D,20160805,000000,25.9701,26.249,25.8928,25.9505,146972,0
+TR.US,D,20160808,000000,25.8928,25.9364,25.7326,25.819,76882.6,0
+TR.US,D,20160809,000000,25.8851,26.0194,25.5684,25.835,117481,0
+TR.US,D,20160810,000000,25.8777,25.9582,25.6849,25.9078,99409.9,0
+TR.US,D,20160811,000000,25.8851,26.1148,25.8702,26.052,154383,0
+TR.US,D,20160812,000000,26.0805,26.2095,25.9505,25.9582,103778,0
+TR.US,D,20160815,000000,26.0805,26.1576,25.7872,26.0881,112742,0
+TR.US,D,20160816,000000,25.965,26.0721,25.8266,25.8928,145954,0
+TR.US,D,20160817,000000,25.9431,26.052,25.7635,26.0127,114812,0
+TR.US,D,20160818,000000,26.0259,26.6632,26.0259,26.649,98067.8,0
+TR.US,D,20160819,000000,26.5443,26.7949,26.1761,26.7317,178326,0
+TR.US,D,20160822,000000,26.6842,26.8669,26.5443,26.7831,82181.8,0
+TR.US,D,20160823,000000,26.7831,26.8467,26.586,26.7459,98725.1,0
+TR.US,D,20160824,000000,26.8183,26.8275,26.5803,26.6297,102987,0
+TR.US,D,20160825,000000,26.6421,26.6975,26.571,26.637,107105,0
+TR.US,D,20160826,000000,26.637,26.8398,26.3742,26.4674,81528.1,0
+TR.US,D,20160829,000000,26.4948,26.8961,26.4879,26.8603,94028.3,0
+TR.US,D,20160830,000000,26.8961,26.9238,26.5651,26.6688,97830.4,0
+TR.US,D,20160831,000000,26.5803,26.7679,26.4311,26.6975,105263,0
+TR.US,D,20160901,000000,26.6688,26.7538,26.3689,26.7317,82520.7,0
+TR.US,D,20160902,000000,26.7752,27.1751,26.637,26.8314,177706,0
+TR.US,D,20160906,000000,26.7538,27.1274,26.6773,26.945,110457,0
+TR.US,D,20160907,000000,26.9374,26.9917,26.7042,26.9304,112130,0
+TR.US,D,20160908,000000,26.9021,27.042,26.6975,26.7538,77275.1,0
+TR.US,D,20160909,000000,26.5803,26.5803,25.6773,25.6849,126562,0
+TR.US,D,20160912,000000,25.7042,25.7872,25.513,25.7326,160005,0
+TR.US,D,20160913,000000,25.6405,25.71,25.3463,25.5833,168646,0
+TR.US,D,20160914,000000,25.6204,25.7326,25.4653,25.5684,93702.6,0
+TR.US,D,20160915,000000,25.5759,25.9078,25.4981,25.8559,83649.2,0
+TR.US,D,20160916,000000,25.9364,26.0053,25.6337,25.965,399577,0
+TR.US,D,20160919,000000,26.0586,26.4674,26.0586,26.41,131304,0
+TR.US,D,20160920,000000,26.5717,26.5717,26.363,26.3689,95725.9,0
+TR.US,D,20160921,000000,26.4674,26.5309,26.1726,26.3742,134275,0
+TR.US,D,20160922,000000,26.5517,26.586,26.3069,26.3742,144233,0
+TR.US,D,20160923,000000,26.2372,26.2577,25.819,25.8266,140830,0
+TR.US,D,20160926,000000,25.9364,25.9364,25.6272,25.6909,111347,0
+TR.US,D,20160927,000000,25.7713,25.819,25.519,25.6044,96201.9,0
+TR.US,D,20160928,000000,25.663,25.8475,25.663,25.7921,74632.6,0
+TR.US,D,20160929,000000,25.8006,25.8928,25.6204,25.6909,116261,0
+TR.US,D,20160930,000000,25.7436,26.0327,25.7326,25.8141,196173,0
+TR.US,D,20161003,000000,25.8777,25.8777,25.5911,25.7169,152216,0
+TR.US,D,20161004,000000,25.6482,25.7042,24.9875,25.0011,148316,0
+TR.US,D,20161005,000000,25.1291,25.3821,24.8969,24.9817,182168,0
+TR.US,D,20161006,000000,24.9273,25.0084,24.685,24.9121,122112,0
+TR.US,D,20161007,000000,24.8753,24.8753,24.4956,24.6716,170802,0
+TR.US,D,20161010,000000,24.701,24.9774,24.6588,24.8468,101077,0
+TR.US,D,20161011,000000,24.7885,24.8693,24.1846,24.3715,121769,0
+TR.US,D,20161012,000000,24.4545,24.5742,24.2516,24.3781,113313,0
+TR.US,D,20161013,000000,24.1786,24.383,24.1015,24.157,92319.9,0
+TR.US,D,20161014,000000,24.2054,24.4174,24.1334,24.2054,120579,0
+TR.US,D,20161017,000000,24.2433,24.6247,24.1978,24.6087,138980,0
+TR.US,D,20161018,000000,24.685,25.1703,24.6532,25.1076,150931,0
+TR.US,D,20161019,000000,25.2004,25.2004,24.7127,24.7202,88873.4,0
+TR.US,D,20161020,000000,24.7885,24.8189,24.1953,24.2288,82970.4,0
+TR.US,D,20161021,000000,24.2288,24.4745,24.027,24.2054,62192,0
+TR.US,D,20161024,000000,25.2961,25.2961,24.2139,24.3078,61176.8,0
+TR.US,D,20161025,000000,24.2054,24.383,24.172,24.2718,65076.7,0
+TR.US,D,20161026,000000,24.3211,25.1679,24.3211,24.7276,165640,0
+TR.US,D,20161027,000000,24.7336,24.8263,24.2641,24.389,80944.7,0
+TR.US,D,20161028,000000,24.2641,24.855,24.2641,24.6532,70223.3,0
+TR.US,D,20161031,000000,24.7686,24.9817,24.6128,24.9121,108207,0
+TR.US,D,20161101,000000,24.9817,25.3322,24.8753,25.0504,107812,0
+TR.US,D,20161102,000000,25.0504,25.2288,24.5943,24.5943,50961.1,0
+TR.US,D,20161103,000000,24.631,24.701,24.2433,24.3513,54326.6,0
+TR.US,D,20161104,000000,24.4545,24.805,24.1375,24.1375,74112.4,0
+TR.US,D,20161107,000000,24.488,24.6663,24.172,24.5943,91231.9,0
+TR.US,D,20161108,000000,24.488,25.1577,24.488,25.0145,81143.9,0
+TR.US,D,20161109,000000,24.6663,25.8953,24.2433,25.8953,137210,0
+TR.US,D,20161110,000000,26.0018,26.0018,25.0145,25.1577,183146,0
+TR.US,D,20161111,000000,25.0504,26.2298,24.9121,26.1752,155166,0
+TR.US,D,20161114,000000,26.3506,26.7719,25.9315,26.7368,96899.8,0
+TR.US,D,20161115,000000,26.7015,27.442,26.7015,27.2633,100587,0
+TR.US,D,20161116,000000,27.3347,27.9657,27.1258,27.4068,91997.8,0
+TR.US,D,20161117,000000,27.3347,27.5458,26.9148,27.5458,82520.7,0
+TR.US,D,20161118,000000,27.6145,27.8953,27.5107,27.5458,231017,0
+TR.US,D,20161121,000000,27.5458,27.6875,26.7015,26.8081,151385,0
+TR.US,D,20161122,000000,26.9481,27.2633,26.6662,26.9481,134643,0
+TR.US,D,20161123,000000,26.8081,26.845,26.5342,26.7015,90362.2,0
+TR.US,D,20161125,000000,26.7015,26.845,26.6344,26.7368,75757.6,0
+TR.US,D,20161128,000000,26.7368,27.2289,26.6344,26.7719,93492.6,0
+TR.US,D,20161129,000000,26.8081,27.3705,26.7015,27.0888,207846,0
+TR.US,D,20161130,000000,26.8786,26.8786,26.4913,26.5283,82456.2,0
+TR.US,D,20161201,000000,26.42,26.845,26.2457,26.845,141010,0
+TR.US,D,20161202,000000,26.8081,26.9815,26.456,26.5626,84473.6,0
+TR.US,D,20161205,000000,27.1953,27.5793,26.5979,26.7368,206161,0
+TR.US,D,20161206,000000,26.845,27.3347,26.7015,27.2289,221322,0
+TR.US,D,20161207,000000,27.1953,27.442,26.9481,27.3347,153769,0
+TR.US,D,20161208,000000,27.2633,28.1083,27.1601,28.0386,156900,0
+TR.US,D,20161209,000000,28.1083,28.7753,28.0756,28.7035,124720,0
+TR.US,D,20161212,000000,28.7753,29.1987,28.5282,28.8835,213376,0
+TR.US,D,20161213,000000,28.8096,28.9868,28.566,28.7035,85469.7,0
+TR.US,D,20161214,000000,28.6371,28.8835,27.9657,28.0386,106501,0
+TR.US,D,20161215,000000,28.1015,28.6992,27.9598,28.4167,173790,0
+TR.US,D,20161216,000000,28.5221,29.2993,28.5221,28.6992,440376,0
+TR.US,D,20161219,000000,28.7696,29.0513,28.5777,28.6656,111984,0
+TR.US,D,20161220,000000,28.7327,29.3338,28.5221,29.2625,133867,0
+TR.US,D,20161221,000000,29.0161,29.2993,28.6992,28.7696,110344,0
+TR.US,D,20161222,000000,28.8397,28.9465,28.4167,28.633,54194.2,0
+TR.US,D,20161223,000000,28.633,28.8775,28.5952,28.8397,51554.1,0
+TR.US,D,20161227,000000,28.7327,28.9825,28.5952,28.7696,81306.2,0
+TR.US,D,20161228,000000,28.7327,28.7865,28.2415,28.4517,96609.9,0
+TR.US,D,20161229,000000,28.4167,28.6992,28.2775,28.5221,87497.8,0
+TR.US,D,20161230,000000,28.4517,28.6656,27.7848,27.9958,208614,0
+TR.US,D,20170103,000000,28.2039,28.2851,27.7848,27.8879,102545,0
+TR.US,D,20170104,000000,28.0311,28.5221,28.0311,28.2039,127232,0
+TR.US,D,20170105,000000,28.1015,28.1702,27.7496,27.819,73641.2,0
+TR.US,D,20170106,000000,27.8544,27.8879,27.1167,27.2199,124294,0
+TR.US,D,20170109,000000,27.255,27.2912,27.0078,27.0453,100468,0
+TR.US,D,20170110,000000,26.9724,27.0453,26.7261,26.8693,107349,0
+TR.US,D,20170111,000000,26.7981,27.0453,26.6583,27.0078,58905.3,0
+TR.US,D,20170112,000000,27.0789,27.115,26.623,26.7981,57071.7,0
+TR.US,D,20170113,000000,26.6583,27.0789,26.6583,27.0789,64455.1,0
+TR.US,D,20170117,000000,27.0078,27.1511,26.9171,27.0078,48900.8,0
+TR.US,D,20170118,000000,27.1511,27.4679,27.0789,27.4335,67163.2,0
+TR.US,D,20170119,000000,27.3252,27.4679,26.7981,26.9398,57402.1,0
+TR.US,D,20170120,000000,26.9724,27.3252,26.9724,27.1167,45158.4,0
+TR.US,D,20170123,000000,27.1511,27.1872,26.9046,27.0453,53650.2,0
+TR.US,D,20170124,000000,27.0078,27.3252,26.8693,27.2199,79102.7,0
+TR.US,D,20170125,000000,27.3614,27.4343,27.0789,27.3614,55481.4,0
+TR.US,D,20170126,000000,27.3614,27.3614,26.7981,26.7981,56691.1,0
+TR.US,D,20170127,000000,26.9046,26.9046,26.2365,26.7628,61390.3,0
+TR.US,D,20170130,000000,26.586,26.586,26.0932,26.2683,99077,0
+TR.US,D,20170131,000000,26.3421,26.586,26.1635,26.3742,107669,0
+TR.US,D,20170201,000000,26.5163,26.586,26.0119,26.3742,78857,0
+TR.US,D,20170202,000000,26.5163,26.7628,26.3059,26.5525,79149.2,0
+TR.US,D,20170203,000000,26.7628,27.1167,26.5163,26.9046,82464.6,0
+TR.US,D,20170206,000000,26.834,26.834,26.2365,26.3421,54642.7,0
+TR.US,D,20170207,000000,26.4451,26.623,25.9882,26.586,59431.4,0
+TR.US,D,20170208,000000,26.5525,26.6917,26.3421,26.5163,55606.7,0
+TR.US,D,20170209,000000,26.5525,27.1167,26.5163,26.6917,92333,0
+TR.US,D,20170210,000000,26.834,26.9724,26.5163,26.586,70587.1,0
+TR.US,D,20170213,000000,26.7981,26.834,25.9547,26.1635,137035,0
+TR.US,D,20170214,000000,26.0932,27.0078,26.0572,26.6583,170090,0
+TR.US,D,20170215,000000,26.6917,26.834,26.3421,26.4451,150132,0
+TR.US,D,20170216,000000,26.586,27.3252,26.3303,26.9046,103807,0
+TR.US,D,20170217,000000,26.9046,27.1167,26.834,27.0078,181053,0
+TR.US,D,20170221,000000,26.9398,27.4335,26.9398,27.4335,91156.7,0
+TR.US,D,20170222,000000,27.4679,27.5726,27.2199,27.3252,125589,0
+TR.US,D,20170223,000000,27.4679,27.69,27.1872,27.4335,83854.4,0
+TR.US,D,20170224,000000,27.0789,27.255,26.8693,27.0789,102156,0
+TR.US,D,20170227,000000,27.0789,27.255,26.586,26.9398,204112,0
+TR.US,D,20170228,000000,26.9046,27.607,26.7981,27.5726,536815,0
+TR.US,D,20170301,000000,27.7848,28.7865,27.7487,28.5591,167986,0
+TR.US,D,20170302,000000,28.4517,28.5952,27.7848,27.9247,123935,0
+TR.US,D,20170303,000000,27.994,28.2517,27.5574,27.6682,101142,0
+TR.US,D,20170306,000000,27.5934,27.7771,27.1141,27.5934,101445,0
+TR.US,D,20170307,000000,27.5574,27.758,27.4124,27.4124,55772.5,0
+TR.US,D,20170308,000000,27.4847,27.5574,27.2666,27.3017,66559.6,0
+TR.US,D,20170309,000000,27.3764,27.5934,27.3017,27.4124,82131.7,0
+TR.US,D,20170310,000000,27.7032,27.8494,27.4502,27.6297,103983,0
+TR.US,D,20170313,000000,27.7032,27.8494,27.4847,27.6682,67474.6,0
+TR.US,D,20170314,000000,27.6682,27.8494,27.5205,27.6682,67022.4,0
+TR.US,D,20170315,000000,27.7771,27.9573,27.6682,27.8494,113143,0
+TR.US,D,20170316,000000,27.994,28.1735,27.8827,28.0681,78587.3,0
+TR.US,D,20170317,000000,28.0681,28.3939,27.9203,27.9573,302282,0
+TR.US,D,20170320,000000,27.9573,27.9759,27.7032,27.9573,73292.8,0
+TR.US,D,20170321,000000,27.9573,28.0303,27.3764,27.4502,109536,0
+TR.US,D,20170322,000000,27.4124,27.5934,27.2149,27.3017,87799.7,0
+TR.US,D,20170323,000000,27.3764,27.6866,27.3017,27.3764,55338.2,0
+TR.US,D,20170324,000000,27.3764,27.5574,27.1953,27.1953,59543.6,0
+TR.US,D,20170327,000000,27.0109,27.3387,26.6851,27.1586,63719,0
+TR.US,D,20170328,000000,27.1234,27.1234,26.8307,26.9407,81102.2,0
+TR.US,D,20170329,000000,26.7949,27.1234,26.7949,26.9407,58786,0
+TR.US,D,20170330,000000,26.9407,27.1234,26.7194,26.9046,85731,0
+TR.US,D,20170331,000000,26.8675,27.6682,26.8526,27.1586,275912,0
+TR.US,D,20170403,000000,27.1953,27.6682,27.1953,27.2666,115282,0
+TR.US,D,20170404,000000,27.2289,27.2666,26.8307,27.0478,81408.8,0
+TR.US,D,20170405,000000,27.1234,27.3017,26.6851,26.7949,73747.4,0
+TR.US,D,20170406,000000,26.8307,27.1518,26.5768,27.0109,92292.5,0
+TR.US,D,20170407,000000,26.9407,27.3017,26.7949,27.1953,92385.5,0
+TR.US,D,20170410,000000,27.2289,27.4502,26.9407,27.3017,74754.3,0
+TR.US,D,20170411,000000,27.1953,27.5574,27.1586,27.5574,82830.8,0
+TR.US,D,20170412,000000,27.6297,27.6682,27.3764,27.5934,64847.6,0
+TR.US,D,20170413,000000,27.5205,27.5205,27.1234,27.1586,79186.2,0
+TR.US,D,20170417,000000,27.3387,27.5031,27.0478,27.4502,71066.7,0
+TR.US,D,20170418,000000,27.3387,27.5934,27.1234,27.5934,80168.1,0
+TR.US,D,20170419,000000,27.5574,27.7771,27.3764,27.3764,61376,0
+TR.US,D,20170420,000000,27.5934,27.741,27.4124,27.5205,83130.3,0
+TR.US,D,20170421,000000,27.5205,27.6297,27.4124,27.4502,91502.7,0
+TR.US,D,20170424,000000,27.741,27.7771,27.4502,27.5934,128330,0
+TR.US,D,20170425,000000,27.5934,28.0681,27.5574,28.0303,84676.4,0
+TR.US,D,20170426,000000,27.9203,28.685,27.8494,28.2851,107852,0
+TR.US,D,20170427,000000,28.2851,28.3587,27.5934,27.6682,134210,0
+TR.US,D,20170428,000000,27.6297,27.7032,27.0849,27.1586,132941,0
+TR.US,D,20170501,000000,27.2666,27.3017,26.9046,27.3017,94256.2,0
+TR.US,D,20170502,000000,27.3017,27.5934,27.2666,27.5205,110602,0
+TR.US,D,20170503,000000,27.4502,27.5574,26.3932,26.4293,152517,0
+TR.US,D,20170504,000000,26.4293,26.6851,26.0664,26.249,242612,0
+TR.US,D,20170505,000000,26.3932,26.649,26.2129,26.5768,111511,0
+TR.US,D,20170508,000000,26.4674,26.975,26.4293,26.7949,109958,0
+TR.US,D,20170509,000000,26.7572,26.7949,26.286,26.286,86359.7,0
+TR.US,D,20170510,000000,26.3218,26.6851,26.2129,26.5768,90810.8,0
+TR.US,D,20170511,000000,26.4674,26.7949,26.2129,26.3932,76108.3,0
+TR.US,D,20170512,000000,26.3218,26.5041,26.2129,26.3218,65675.6,0
+TR.US,D,20170515,000000,26.3218,26.5408,26.2129,26.4293,114267,0
+TR.US,D,20170516,000000,26.4293,26.4293,26.0319,26.1017,100484,0
+TR.US,D,20170517,000000,25.8116,25.995,25.3035,25.6321,216640,0
+TR.US,D,20170518,000000,25.5199,25.7234,25.1233,25.4511,270722,0
+TR.US,D,20170519,000000,25.4142,25.6136,25.2642,25.3766,774933,0
+TR.US,D,20170522,000000,25.4846,26.2129,25.4142,25.995,183809,0
+TR.US,D,20170523,000000,25.9229,26.0664,25.6321,25.995,131075,0
+TR.US,D,20170524,000000,25.8851,26.1383,25.4511,25.4846,151677,0
+TR.US,D,20170525,000000,25.5945,25.7058,25.4511,25.7058,129262,0
+TR.US,D,20170526,000000,25.7058,25.995,25.6688,25.8851,140675,0
+TR.US,D,20170530,000000,25.7755,25.7755,25.0479,25.0479,147311,0
+TR.US,D,20170531,000000,25.1233,25.2323,24.9407,25.2323,114940,0
+TR.US,D,20170601,000000,25.1952,25.9229,25.1952,25.8851,109194,0
+TR.US,D,20170602,000000,25.8851,26.1099,25.6688,25.8116,111868,0
+TR.US,D,20170605,000000,25.7385,25.8467,25.6321,25.7058,56762.7,0
+TR.US,D,20170606,000000,25.4846,26.1017,25.4846,25.7755,121178,0
+TR.US,D,20170607,000000,25.8116,25.8851,25.4846,25.7755,116350,0
+TR.US,D,20170608,000000,25.7058,26.2129,25.6688,25.7755,85669,0
+TR.US,D,20170609,000000,25.8467,26.1383,25.7755,25.9598,92026.4,0
+TR.US,D,20170612,000000,26.1017,26.4674,25.995,26.249,119015,0
+TR.US,D,20170613,000000,26.3588,26.4293,26.1017,26.2129,82274.9,0
+TR.US,D,20170614,000000,26.0664,26.3775,26.0319,26.249,72716.6,0
+TR.US,D,20170615,000000,26.095,26.3162,26.058,26.1678,80483,0
+TR.US,D,20170616,000000,25.7336,25.876,25.1844,25.7653,270323,0
+TR.US,D,20170619,000000,25.7336,25.7336,25.4041,25.585,81039,0
+TR.US,D,20170620,000000,25.4761,25.5181,25.0821,25.2565,99384.8,0
+TR.US,D,20170621,000000,25.2927,25.5122,25.2484,25.2927,67477,0
+TR.US,D,20170622,000000,25.4041,25.8031,25.1762,25.4411,140035,0
+TR.US,D,20170623,000000,25.5122,25.9152,25.1844,25.8031,336437,0
+TR.US,D,20170626,000000,25.8384,25.9152,25.5122,25.6238,72796.5,0
+TR.US,D,20170627,000000,25.6238,25.8031,25.4041,25.5464,122733,0
+TR.US,D,20170628,000000,25.6965,26.0234,25.6601,25.8384,107381,0
+TR.US,D,20170629,000000,25.876,26.1311,25.4302,25.5122,125731,0
+TR.US,D,20170630,000000,25.585,25.8727,25.3682,25.4041,125342,0
+TR.US,D,20170703,000000,25.585,25.9514,25.4411,25.4761,60784.3,0
+TR.US,D,20170705,000000,25.5122,26.095,25.4411,25.7653,180425,0
+TR.US,D,20170706,000000,25.585,25.8384,25.4486,25.6601,141653,0
+TR.US,D,20170707,000000,25.7336,26.0772,25.6965,26.058,97572.7,0
+TR.US,D,20170710,000000,26.058,26.0772,25.7336,25.9152,115177,0
+TR.US,D,20170711,000000,26.058,26.1678,25.8031,26.0234,188704,0
+TR.US,D,20170712,000000,26.1311,26.2775,25.9152,26.058,90556.7,0
+TR.US,D,20170713,000000,26.058,26.1678,25.9152,26.058,254242,0
+TR.US,D,20170714,000000,26.0234,26.3855,26.0234,26.3506,120883,0
+TR.US,D,20170717,000000,26.4965,26.6791,26.2775,26.4965,116819,0
+TR.US,D,20170718,000000,26.3855,26.7142,26.3506,26.6068,97942.5,0
+TR.US,D,20170719,000000,26.571,26.8986,26.571,26.643,49085.8,0
+TR.US,D,20170720,000000,26.643,26.8611,26.5342,26.8243,69208,0
+TR.US,D,20170721,000000,26.969,27.261,26.789,27.1175,114753,0
+TR.US,D,20170724,000000,27.1175,27.1535,26.8611,27.1175,79877,0
+TR.US,D,20170725,000000,27.225,27.6642,27.1175,27.5894,142908,0
+TR.US,D,20170726,000000,27.5522,27.5894,26.8986,26.969,141420,0
+TR.US,D,20170727,000000,26.969,27.0789,26.1678,26.8986,195592,0
+TR.US,D,20170728,000000,26.8986,26.9514,26.5342,26.9347,101124,0
+TR.US,D,20170731,000000,26.9347,27.4461,26.7504,27.1175,221152,0
+TR.US,D,20170801,000000,27.3347,27.3347,26.9347,26.969,171619,0
+TR.US,D,20170802,000000,26.969,26.969,26.5342,26.8611,112863,0
+TR.US,D,20170803,000000,26.8243,27.0789,26.7142,26.8243,102056,0
+TR.US,D,20170804,000000,26.969,27.0789,26.789,26.969,73370.4,0
+TR.US,D,20170807,000000,26.8611,27.006,26.3162,26.6068,135459,0
+TR.US,D,20170808,000000,26.6068,26.6068,26.2071,26.3162,188425,0
+TR.US,D,20170809,000000,26.2415,26.6791,26.1678,26.4235,180865,0
+TR.US,D,20170810,000000,26.3506,26.8243,26.3162,26.7504,139171,0
+TR.US,D,20170811,000000,26.5342,26.8611,26.3855,26.4965,118913,0
+TR.US,D,20170814,000000,26.7142,27.006,26.571,26.969,128232,0
+TR.US,D,20170815,000000,26.9347,26.969,26.5342,26.7142,119829,0
+TR.US,D,20170816,000000,26.7504,26.9347,26.3855,26.643,174934,0
+TR.US,D,20170817,000000,26.643,26.8243,26.2415,26.2415,176673,0
+TR.US,D,20170818,000000,26.095,26.4605,25.9514,26.2415,817668,0
+TR.US,D,20170821,000000,26.2415,26.3855,26.2248,26.2775,149687,0
+TR.US,D,20170822,000000,26.2775,26.3162,26.1678,26.2415,86599.5,0
+TR.US,D,20170823,000000,26.2415,26.571,26.1502,26.4605,89629.7,0
+TR.US,D,20170824,000000,26.4235,26.4965,26.1311,26.4605,194846,0
+TR.US,D,20170825,000000,26.4965,26.6068,26.2775,26.5342,133565,0
+TR.US,D,20170828,000000,26.571,27.6228,26.4605,27.2976,568318,0
+TR.US,D,20170829,000000,27.2976,27.442,26.9347,27.1535,241909,0
+TR.US,D,20170830,000000,27.1175,27.225,26.8794,27.0789,168406,0
+TR.US,D,20170831,000000,27.0789,27.2976,26.8611,27.225,196231,0
+TR.US,D,20170901,000000,27.3347,27.3722,27.0436,27.261,199215,0
+TR.US,D,20170905,000000,27.261,27.4803,27.1535,27.4461,243332,0
+TR.US,D,20170906,000000,27.4461,27.7736,27.3722,27.6262,103121,0
+TR.US,D,20170907,000000,27.6262,27.6262,27.0436,27.3722,113193,0
+TR.US,D,20170908,000000,27.3722,27.5172,27.1175,27.3722,105958,0
+TR.US,D,20170911,000000,27.5894,27.7,27.2976,27.7,97750.4,0
+TR.US,D,20170912,000000,27.7367,27.8039,27.5172,27.6262,84180.1,0
+TR.US,D,20170913,000000,27.6642,27.8073,27.4803,27.5172,101207,0
+TR.US,D,20170914,000000,27.4461,27.5522,27.261,27.3347,110582,0
+TR.US,D,20170915,000000,27.3722,27.6642,27.261,27.5522,505910,0
+TR.US,D,20170918,000000,27.5172,27.7736,27.4083,27.6642,112674,0
+TR.US,D,20170919,000000,27.6642,27.9538,27.4083,27.4461,118911,0
+TR.US,D,20170920,000000,27.4461,27.4461,27.1392,27.261,219659,0
+TR.US,D,20170921,000000,27.3347,27.3347,26.789,26.8243,131456,0
+TR.US,D,20170922,000000,26.8611,27.1535,26.8611,27.0789,89635.7,0
+TR.US,D,20170925,000000,27.0789,27.2079,26.9347,27.0436,81270.4,0
+TR.US,D,20170926,000000,27.006,27.4083,26.9514,27.225,64876.2,0
+TR.US,D,20170927,000000,27.261,27.7,27.0243,27.6262,130376,0
+TR.US,D,20170928,000000,27.5172,27.8073,27.5172,27.6262,70305.6,0
+TR.US,D,20170929,000000,27.6933,27.9848,27.5098,27.7662,113153,0
+TR.US,D,20171002,000000,27.7662,28.0226,27.6556,28.0226,100860,0
+TR.US,D,20171003,000000,28.0579,28.1308,27.9482,28.0939,79793.5,0
+TR.US,D,20171004,000000,28.0579,28.2014,27.9103,27.9848,76294.4,0
+TR.US,D,20171005,000000,28.0226,28.0579,27.8004,27.876,56679.2,0
+TR.US,D,20171006,000000,27.8004,27.8004,27.473,27.5827,70606.2,0
+TR.US,D,20171009,000000,27.3814,27.4559,27.1864,27.2912,83450,0
+TR.US,D,20171010,000000,27.4369,27.5827,27.2173,27.473,81140.4,0
+TR.US,D,20171011,000000,27.473,27.5827,27.326,27.4009,76812.2,0
+TR.US,D,20171012,000000,27.4009,27.5098,27.2173,27.326,87270,0
+TR.US,D,20171013,000000,27.326,27.3639,26.9967,27.1082,97436.7,0
+TR.US,D,20171016,000000,27.1452,27.326,26.9777,27.2173,112059,0
+TR.US,D,20171017,000000,27.1831,27.2524,26.8526,26.8903,102251,0
+TR.US,D,20171018,000000,26.9261,26.9261,26.0135,26.305,879941,0
+TR.US,D,20171019,000000,25.9757,26.6688,25.9757,26.4861,308249,0
+TR.US,D,20171020,000000,26.523,26.8157,26.305,26.523,180077,0
+TR.US,D,20171023,000000,26.523,26.741,26.2322,26.4501,130077,0
+TR.US,D,20171024,000000,26.4861,26.6688,26.4133,26.6344,155146,0
+TR.US,D,20171025,000000,26.7787,26.7787,25.7915,26.4133,191744,0
+TR.US,D,20171026,000000,26.5969,26.5969,25.9416,25.9757,227089,0
+TR.US,D,20171027,000000,26.048,26.048,25.2801,25.9028,173886,0
+TR.US,D,20171030,000000,25.9028,25.9416,25.5717,25.6849,144406,0
+TR.US,D,20171031,000000,25.7915,26.1568,25.7915,26.0135,200120,0
+TR.US,D,20171101,000000,26.1568,26.2322,25.6103,25.9757,188456,0
+TR.US,D,20171102,000000,25.8643,25.9416,25.6103,25.7915,106103,0
+TR.US,D,20171103,000000,25.7915,26.0135,25.6482,25.7562,125241,0
+TR.US,D,20171106,000000,25.7562,25.8266,25.4283,25.5717,151275,0
+TR.US,D,20171107,000000,25.5717,25.6103,25.2296,25.3917,126381,0
+TR.US,D,20171108,000000,25.2801,25.6482,25.1366,25.5717,131911,0
+TR.US,D,20171109,000000,25.3554,25.7915,25.3554,25.6103,101992,0
+TR.US,D,20171110,000000,25.6103,25.9416,25.4981,25.7915,112479,0
+TR.US,D,20171113,000000,25.7562,25.9416,25.7486,25.9416,101230,0
+TR.US,D,20171114,000000,25.9028,26.1568,25.8643,26.1568,101946,0
+TR.US,D,20171115,000000,26.1198,26.1948,25.9416,26.048,126824,0
+TR.US,D,20171116,000000,26.1948,26.8903,26.1948,26.523,192170,0
+TR.US,D,20171117,000000,26.3755,26.7787,26.3421,26.4861,170995,0
+TR.US,D,20171120,000000,26.4861,26.6344,26.3755,26.56,94765.6,0
+TR.US,D,20171121,000000,26.6344,26.9261,26.523,26.5969,102331,0
+TR.US,D,20171122,000000,26.6688,26.7787,26.56,26.6344,81814.4,0
+TR.US,D,20171124,000000,26.6344,26.6344,26.4133,26.523,30713.6,0
+TR.US,D,20171127,000000,26.523,26.6688,26.3421,26.6344,80895.8,0
+TR.US,D,20171128,000000,26.705,27.2716,26.705,27.2524,126476,0
+TR.US,D,20171129,000000,27.2524,27.876,27.2199,27.4009,115552,0
+TR.US,D,20171130,000000,27.4009,27.5098,27.1452,27.326,117192,0
+TR.US,D,20171201,000000,27.2912,27.4025,26.741,27.1831,123296,0
+TR.US,D,20171204,000000,27.326,27.6933,27.1831,27.3639,100212,0
+TR.US,D,20171205,000000,27.4009,27.4369,26.9607,27.1082,85707.1,0
+TR.US,D,20171206,000000,26.9607,27.1831,26.8526,26.8903,70098,0
+TR.US,D,20171207,000000,26.8526,26.8526,26.2322,26.523,130271,0
+TR.US,D,20171208,000000,26.56,26.5794,26.305,26.305,189556,0
+TR.US,D,20171211,000000,26.305,26.4501,26.2676,26.4501,99988.5,0
+TR.US,D,20171212,000000,26.4501,26.6877,26.4501,26.6688,75325.7,0
+TR.US,D,20171213,000000,26.6344,26.8526,26.6344,26.741,92655.2,0
+TR.US,D,20171214,000000,26.705,26.8903,26.4861,26.705,104997,0
+TR.US,D,20171215,000000,27.1015,27.4687,26.7344,27.395,534488,0
+TR.US,D,20171218,000000,27.3571,27.731,27.2466,27.395,97369.9,0
+TR.US,D,20171219,000000,27.395,27.4317,26.9908,27.1015,95294.1,0
+TR.US,D,20171220,000000,27.1761,27.1761,26.7704,26.9908,85036.7,0
+TR.US,D,20171221,000000,27.0647,27.2466,26.9908,27.1015,64548.2,0
+TR.US,D,20171222,000000,27.1015,27.2122,26.9908,27.0276,60078,0
+TR.US,D,20171226,000000,26.8828,27.0276,26.8081,26.8081,49324.4,0
+TR.US,D,20171227,000000,26.8828,26.8828,26.5083,26.6271,74945.1,0
+TR.US,D,20171228,000000,26.6982,26.6982,26.3881,26.6623,54333.7,0
+TR.US,D,20171229,000000,26.6623,26.8828,26.4776,26.6623,124812,0
+TR.US,D,20180102,000000,26.8828,26.8828,26.2959,26.5154,135227,0
+TR.US,D,20180103,000000,26.5525,26.6623,26.0755,26.1483,147379,0
+TR.US,D,20180104,000000,26.1854,26.5154,26.1854,26.4417,69010,0
+TR.US,D,20180105,000000,26.4776,26.5893,26.2959,26.4776,70797.1,0
+TR.US,D,20180108,000000,26.4776,26.5154,26.1854,26.2959,128051,0
+TR.US,D,20180109,000000,26.2959,26.3689,26.1107,26.1483,95615,0
+TR.US,D,20180110,000000,26.0755,26.1483,25.7461,25.9676,81708.2,0
+TR.US,D,20180111,000000,25.8543,26.3855,25.8176,26.2232,88225.6,0
+TR.US,D,20180112,000000,26.2232,26.3329,26.0529,26.1483,77870.4,0
+TR.US,D,20180116,000000,26.0755,26.4605,26.0755,26.0755,82556.4,0
+TR.US,D,20180117,000000,26.1854,26.5525,26.1292,26.3689,137133,0
+TR.US,D,20180118,000000,26.405,26.4235,25.8928,25.9676,133332,0
+TR.US,D,20180119,000000,25.9315,26.405,25.9315,26.3689,107220,0
+TR.US,D,20180122,000000,26.3329,26.4192,26.2609,26.3689,70998.7,0
+TR.US,D,20180123,000000,26.2609,26.4417,26.1483,26.2232,68958.7,0
+TR.US,D,20180124,000000,26.2232,26.4776,26.0755,26.1107,107111,0
+TR.US,D,20180125,000000,26.2232,26.3329,26.0729,26.3329,86658,0
+TR.US,D,20180126,000000,26.3329,26.405,25.8543,26.0036,145897,0
+TR.US,D,20180129,000000,26.0036,26.405,26.0036,26.0394,155456,0
+TR.US,D,20180130,000000,26.0036,26.2959,26.0036,26.1483,97173,0
+TR.US,D,20180131,000000,26.1483,26.3689,26.0755,26.2232,260392,0
+TR.US,D,20180201,000000,26.2232,26.2232,25.8543,26.1483,135066,0
+TR.US,D,20180202,000000,26.1107,26.1483,25.561,25.5995,155028,0
+TR.US,D,20180205,000000,25.525,25.637,24.8316,24.9415,181434,0
+TR.US,D,20180206,000000,24.6113,25.0321,24.3573,24.9047,182374,0
+TR.US,D,20180207,000000,24.9047,25.1619,24.6113,24.9774,87583.7,0
+TR.US,D,20180208,000000,24.9774,25.1619,24.6497,24.7569,110621,0
+TR.US,D,20180209,000000,25.0118,25.2675,24.6113,24.9774,148382,0
+TR.US,D,20180212,000000,25.0118,25.2675,24.7202,25.0872,114038,0
+TR.US,D,20180213,000000,25.0496,25.2675,24.793,25.0872,122860,0
+TR.US,D,20180214,000000,24.9047,25.2675,24.8676,25.1619,100326,0
+TR.US,D,20180215,000000,25.3068,25.5995,25.0118,25.4887,93266,0
+TR.US,D,20180216,000000,25.456,25.5995,25.0496,25.525,151176,0
+TR.US,D,20180220,000000,25.125,25.637,25.125,25.125,113808,0
+TR.US,D,20180221,000000,25.125,25.4183,24.8676,24.8676,92068.2,0
+TR.US,D,20180222,000000,24.9047,25.1619,24.793,24.9774,81276.4,0
+TR.US,D,20180223,000000,24.9774,25.3068,24.8316,25.0872,113807,0
+TR.US,D,20180226,000000,25.1619,25.2675,25.0118,25.125,93176.5,0
+TR.US,D,20180227,000000,25.125,25.2675,24.7202,24.7569,152325,0
+TR.US,D,20180228,000000,24.8316,24.9943,24.39,24.4645,138097,0
+TR.US,D,20180301,000000,24.39,24.6497,24.2458,24.4645,138121,0
+TR.US,D,20180302,000000,24.3177,24.9047,24.3177,24.793,101427,0
+TR.US,D,20180305,000000,24.7755,24.7755,24.2851,24.3219,192914,0
+TR.US,D,20180306,000000,24.3974,24.5483,24.3219,24.4728,108343,0
+TR.US,D,20180307,000000,24.2851,24.5483,23.9045,23.944,197858,0
+TR.US,D,20180308,000000,23.9834,23.9834,23.0371,23.5266,231467,0
+TR.US,D,20180309,000000,23.6018,24.1334,23.3773,23.9045,164935,0
+TR.US,D,20180312,000000,23.8668,24.3615,23.8668,24.2475,107757,0
+TR.US,D,20180313,000000,24.2475,24.3615,23.5266,23.5266,112061,0
+TR.US,D,20180314,000000,23.6018,23.8309,23.4342,23.4923,142914,0
+TR.US,D,20180315,000000,23.4923,23.6414,23.0371,23.3002,277833,0
+TR.US,D,20180316,000000,23.2617,23.4923,22.8466,22.8852,429025,0
+TR.US,D,20180319,000000,22.8091,23.0371,22.6581,22.8091,195918,0
+TR.US,D,20180320,000000,22.8091,22.8466,22.3915,22.695,149243,0
+TR.US,D,20180321,000000,22.6581,22.9984,22.5443,22.695,119188,0
+TR.US,D,20180322,000000,22.5818,22.8852,22.2055,22.2055,101052,0
+TR.US,D,20180323,000000,22.1668,22.3546,21.7494,21.7494,131579,0
+TR.US,D,20180326,000000,21.8626,22.1274,21.56,21.8626,188495,0
+TR.US,D,20180327,000000,21.9406,22.2785,21.8626,21.9406,116936,0
+TR.US,D,20180328,000000,21.9758,22.2785,21.9012,22.0529,114287,0
+TR.US,D,20180329,000000,22.1274,22.5818,21.8021,22.2785,141130,0
+TR.US,D,20180402,000000,22.2434,22.2785,21.56,21.8626,182525,0
+TR.US,D,20180403,000000,21.9012,22.3546,21.7124,22.2055,142882,0
+TR.US,D,20180404,000000,22.0529,22.7336,22.0529,22.5443,113360,0
+TR.US,D,20180405,000000,22.6581,22.9583,22.43,22.8091,131332,0
+TR.US,D,20180406,000000,22.7731,23.1493,22.695,22.7731,138918,0
+TR.US,D,20180409,000000,22.8466,22.9214,22.6185,22.695,91013.6,0
+TR.US,D,20180410,000000,22.7731,22.8466,22.5818,22.7731,129063,0
+TR.US,D,20180411,000000,22.7336,22.9214,22.7336,22.8091,87338,0
+TR.US,D,20180412,000000,22.8852,22.8852,22.5443,22.6185,81389.7,0
+TR.US,D,20180413,000000,22.6185,22.6917,22.4704,22.4704,94696.4,0
+TR.US,D,20180416,000000,22.5443,22.7535,22.3915,22.6185,156350,0
+TR.US,D,20180417,000000,22.6185,22.9214,22.4779,22.6581,103155,0
+TR.US,D,20180418,000000,22.695,22.7731,22.2785,22.5818,100775,0
+TR.US,D,20180419,000000,22.43,22.5818,22.1274,22.2055,81798.9,0
+TR.US,D,20180420,000000,22.0898,22.2434,21.7494,21.9406,74290.2,0
+TR.US,D,20180423,000000,21.9758,22.0143,21.6742,21.7494,52195.9,0
+TR.US,D,20180424,000000,21.8626,21.9758,21.7124,21.825,108437,0
+TR.US,D,20180425,000000,21.8626,22.1668,21.7124,21.7494,106014,0
+TR.US,D,20180426,000000,21.7124,21.9012,21.3705,21.8626,103326,0
+TR.US,D,20180427,000000,21.825,22.0855,21.7124,21.8626,80710.9,0
+TR.US,D,20180430,000000,21.8626,21.9406,21.4478,21.5985,237247,0
+TR.US,D,20180501,000000,21.5258,21.6355,21.2216,21.5258,82350.1,0
+TR.US,D,20180502,000000,21.4854,21.4854,21.1057,21.1837,79587.1,0
+TR.US,D,20180503,000000,21.1057,21.1442,20.7654,20.9944,86767.7,0
+TR.US,D,20180504,000000,20.9179,21.7267,20.7654,21.5985,77151,0
+TR.US,D,20180507,000000,21.7124,22.0143,21.1442,21.2216,146546,0
+TR.US,D,20180508,000000,21.1442,21.4478,21.1442,21.3705,86351.4,0
+TR.US,D,20180509,000000,21.4082,21.4478,21.1643,21.2968,69476.4,0
+TR.US,D,20180510,000000,21.2583,21.7889,21.2216,21.4082,102091,0
+TR.US,D,20180511,000000,21.3705,21.56,20.9566,21.1837,103895,0
+TR.US,D,20180514,000000,21.1837,21.2968,20.8802,21.0681,106831,0
+TR.US,D,20180515,000000,21.0304,21.4082,20.9179,21.3705,104625,0
+TR.US,D,20180516,000000,21.3705,21.825,21.3336,21.6355,167745,0
+TR.US,D,20180517,000000,21.56,21.9406,21.56,21.7889,136105,0
+TR.US,D,20180518,000000,21.825,21.9406,21.3336,21.5985,589321,0
+TR.US,D,20180521,000000,21.5985,21.7889,21.2216,21.2968,130320,0
+TR.US,D,20180522,000000,21.2583,21.4478,21.1837,21.2968,96537.2,0
+TR.US,D,20180523,000000,21.2968,21.4478,21.1871,21.4082,79886.5,0
+TR.US,D,20180524,000000,21.4478,21.56,21.2583,21.4854,67059.4,0
+TR.US,D,20180525,000000,21.4854,21.825,21.4478,21.6355,87557.5,0
+TR.US,D,20180529,000000,21.56,21.7494,21.4082,21.7124,92794.7,0
+TR.US,D,20180530,000000,21.7494,22.1274,21.7124,22.0898,127773,0
+TR.US,D,20180531,000000,22.1668,22.1668,21.5258,22.0143,299857,0
+TR.US,D,20180601,000000,22.0529,22.1668,21.825,22.0143,102275,0
+TR.US,D,20180604,000000,22.0529,22.43,22.0529,22.43,181238,0
+TR.US,D,20180605,000000,22.5082,22.5082,22.0529,22.1668,166871,0
+TR.US,D,20180606,000000,22.1668,22.1668,21.4854,21.7494,228079,0
+TR.US,D,20180607,000000,21.7124,22.1668,21.2216,21.6742,473761,0
+TR.US,D,20180608,000000,21.7889,22.1861,21.6742,22.0898,131338,0
+TR.US,D,20180611,000000,22.0143,22.2434,21.9758,22.0898,205795,0
+TR.US,D,20180612,000000,22.1274,22.4704,21.9758,22.2785,165250,0
+TR.US,D,20180613,000000,22.2434,22.2785,21.9758,22.1274,184799,0
+TR.US,D,20180614,000000,22.2785,22.2785,22.0143,22.1668,144048,0
+TR.US,D,20180615,000000,22.1594,22.5759,22.1192,22.4626,329639,0
+TR.US,D,20180618,000000,22.4233,22.5759,22.3481,22.3865,143726,0
+TR.US,D,20180619,000000,22.3481,22.689,22.271,22.6137,201173,0
+TR.US,D,20180620,000000,22.5759,23.2383,22.4626,23.1443,194399,0
+TR.US,D,20180621,000000,23.1443,23.2565,22.841,23.0327,154285,0
+TR.US,D,20180622,000000,23.068,23.4495,22.841,23.4109,441353,0
+TR.US,D,20180625,000000,23.4495,23.9809,23.4495,23.8652,127002,0
+TR.US,D,20180626,000000,23.8652,24.0932,23.5995,23.8652,93456.8,0
+TR.US,D,20180627,000000,23.8283,23.9809,23.5242,23.5242,82604.2,0
+TR.US,D,20180628,000000,23.5242,23.9019,23.4109,23.7151,121958,0
+TR.US,D,20180629,000000,23.7151,23.7151,23.2565,23.4109,79914,0
+TR.US,D,20180702,000000,23.3346,23.6767,23.1886,23.638,87230.6,0
+TR.US,D,20180703,000000,23.5995,23.9809,23.5995,23.7906,60268.9,0
+TR.US,D,20180705,000000,23.9019,24.5483,23.7527,24.5483,99510.1,0
+TR.US,D,20180706,000000,24.5869,24.5869,24.2255,24.3211,116402,0
+TR.US,D,20180709,000000,24.3615,24.3615,23.6767,23.8652,153063,0
+TR.US,D,20180710,000000,23.7906,23.8711,23.2205,23.7151,120199,0
+TR.US,D,20180711,000000,23.638,23.9415,23.2565,23.2959,106112,0
+TR.US,D,20180712,000000,23.1845,23.5242,23.0513,23.2959,105320,0
+TR.US,D,20180713,000000,23.3346,23.4495,23.068,23.4109,101752,0
+TR.US,D,20180716,000000,23.3731,23.3731,22.5759,22.8794,119646,0
+TR.US,D,20180717,000000,22.8794,23.2959,22.8794,22.9926,92608.6,0
+TR.US,D,20180718,000000,22.9926,22.9926,22.3094,22.5373,108581,0
+TR.US,D,20180719,000000,22.4626,23.068,22.4626,22.8794,128082,0
+TR.US,D,20180720,000000,22.8794,22.9542,22.5373,22.6514,88480.9,0
+TR.US,D,20180723,000000,22.6514,22.8222,22.4626,22.7269,70175.5,0
+TR.US,D,20180724,000000,22.6137,22.8041,22.5174,22.6137,83138.6,0
+TR.US,D,20180725,000000,22.6137,22.8041,22.3865,22.7269,79371.1,0
+TR.US,D,20180726,000000,22.7672,23.8283,22.5373,22.841,207512,0
+TR.US,D,20180727,000000,22.841,22.9926,22.2349,22.4626,111010,0
+TR.US,D,20180730,000000,22.3865,22.6766,22.271,22.5373,83240,0
+TR.US,D,20180731,000000,22.5759,22.7269,22.3865,22.689,89345.8,0
+TR.US,D,20180801,000000,22.689,22.689,22.0832,22.1972,108999,0
+TR.US,D,20180802,000000,22.0444,22.5373,22.0444,22.3481,60185.4,0
+TR.US,D,20180803,000000,22.3865,22.841,22.3094,22.5373,80053.5,0
+TR.US,D,20180806,000000,22.6137,22.841,22.2349,22.3865,65720.9,0
+TR.US,D,20180807,000000,22.3865,22.9162,22.2692,22.7672,110070,0
+TR.US,D,20180808,000000,22.689,22.8041,22.1192,22.2349,91293.9,0
+TR.US,D,20180809,000000,22.1972,22.4626,22.1192,22.3094,65896.3,0
+TR.US,D,20180810,000000,22.1972,22.8041,22.1972,22.3865,81380.2,0
+TR.US,D,20180813,000000,22.4233,22.6137,22.1972,22.5759,83874.7,0
+TR.US,D,20180814,000000,22.5759,22.8979,22.3865,22.5373,64063.8,0
+TR.US,D,20180815,000000,22.5373,22.689,22.502,22.6137,65002.7,0
+TR.US,D,20180816,000000,22.6514,22.9542,22.6514,22.841,92096.8,0
+TR.US,D,20180817,000000,22.7672,23.1443,22.6514,23.0327,221670,0
+TR.US,D,20180820,000000,23.1443,23.203,22.7672,22.8041,67473.4,0
+TR.US,D,20180821,000000,22.841,22.841,22.502,22.6137,73692.5,0
+TR.US,D,20180822,000000,22.5373,22.5373,21.0739,22.271,127868,0
+TR.US,D,20180823,000000,22.2349,22.2349,22.0049,22.1972,88127.7,0
+TR.US,D,20180824,000000,22.1972,22.3094,22.0444,22.1192,52388,0
+TR.US,D,20180827,000000,22.1594,22.2349,21.9313,22.0049,93631,0
+TR.US,D,20180828,000000,21.9673,22.1192,21.628,21.9313,313605,0
+TR.US,D,20180829,000000,21.8927,21.9673,21.6649,21.7403,94229.9,0
+TR.US,D,20180830,000000,21.8172,22.0832,21.7027,21.9313,123045,0
+TR.US,D,20180831,000000,21.8172,21.9046,21.7027,21.855,135230,0
+TR.US,D,20180904,000000,21.855,21.855,21.5884,21.7403,121355,0
+TR.US,D,20180905,000000,21.628,21.8927,21.515,21.6649,161918,0
+TR.US,D,20180906,000000,21.6649,21.7787,21.5884,21.7027,176586,0
+TR.US,D,20180907,000000,21.628,21.7403,21.515,21.7027,59896.7,0
+TR.US,D,20180910,000000,21.7027,22.0049,21.7027,21.8172,65512.1,0
+TR.US,D,20180911,000000,21.8172,21.9673,21.7027,21.7787,75502.3,0
+TR.US,D,20180912,000000,21.7403,21.9313,21.7403,21.8927,72411.2,0
+TR.US,D,20180913,000000,21.9673,22.1972,21.8172,22.1594,49491.4,0
+TR.US,D,20180914,000000,22.1192,22.3094,22.0444,22.2349,93738.4,0
+TR.US,D,20180917,000000,22.1594,22.2349,21.8927,21.8927,70203,0
+TR.US,D,20180918,000000,21.7403,22.0049,21.7403,21.8927,68289.4,0
+TR.US,D,20180919,000000,21.7787,22.0444,21.628,21.7403,120706,0
+TR.US,D,20180920,000000,21.7403,21.9313,21.7403,21.8927,133910,0
+TR.US,D,20180921,000000,21.855,22.0049,21.855,22.0049,426815,0
+TR.US,D,20180924,000000,22.0049,22.0444,21.4746,21.7027,251527,0
+TR.US,D,20180925,000000,21.7403,22.0444,21.5884,22.0444,114784,0
+TR.US,D,20180926,000000,21.9673,22.1013,21.7403,21.7403,72925.4,0
+TR.US,D,20180927,000000,21.7027,21.9313,21.628,21.7787,94892,0
+TR.US,D,20180928,000000,21.8172,22.2539,21.7403,22.1972,181595,0
+TR.US,D,20181001,000000,22.4712,22.6597,21.8777,21.9456,135753,0
+TR.US,D,20181002,000000,21.9825,22.0746,21.7712,21.8172,62034.5,0
+TR.US,D,20181003,000000,21.9004,22.1358,21.855,21.9456,82587.5,0
+TR.US,D,20181004,000000,21.8402,21.975,21.6716,21.7478,121648,0
+TR.US,D,20181005,000000,21.794,21.9606,21.6822,21.8777,105751,0
+TR.US,D,20181008,000000,21.9825,22.1366,21.855,22.1133,112710,0
+TR.US,D,20181009,000000,22.1283,22.5776,22.0906,22.1201,127462,0
+TR.US,D,20181010,000000,22.1283,22.2213,21.8241,21.8703,117562,0
+TR.US,D,20181011,000000,21.8626,22.0049,21.7393,21.7478,145453,0
+TR.US,D,20181012,000000,21.855,21.855,21.3748,21.6271,218241,0
+TR.US,D,20181015,000000,21.565,21.8777,21.4979,21.794,68469.6,0
+TR.US,D,20181016,000000,21.8852,22.3573,21.8241,22.3263,179179,0
+TR.US,D,20181017,000000,22.3263,22.3263,21.981,22.2514,84223.1,0
+TR.US,D,20181018,000000,22.2357,22.4805,22.0369,22.1752,92070.6,0
+TR.US,D,20181019,000000,22.2717,22.9498,22.2717,22.8669,117919,0
+TR.US,D,20181022,000000,22.9641,23.0513,22.5978,23.0352,76043.9,0
+TR.US,D,20181023,000000,22.912,23.3699,22.7697,23.1417,165798,0
+TR.US,D,20181024,000000,23.1568,24.0252,23.0352,23.8483,176436,0
+TR.US,D,20181025,000000,23.9556,24.1226,23.5971,23.6984,254939,0
+TR.US,D,20181026,000000,23.5818,23.6354,23.0957,23.3246,118242,0
+TR.US,D,20181029,000000,23.5224,23.8525,23.3782,23.5583,120165,0
+TR.US,D,20181030,000000,23.6188,24.182,23.55,24.1752,106100,0
+TR.US,D,20181031,000000,24.2909,24.2909,23.6507,24.0337,175554,0
+TR.US,D,20181101,000000,24.0252,24.0957,23.4375,23.6507,140219,0
+TR.US,D,20181102,000000,23.5971,23.8843,23.3699,23.8407,139025,0
+TR.US,D,20181105,000000,23.8333,24.1939,23.8333,24.0637,109742,0
+TR.US,D,20181106,000000,23.9556,24.6423,23.9088,24.6186,109384,0
+TR.US,D,20181107,000000,24.6647,25.1048,24.5183,24.8165,117229,0
+TR.US,D,20181108,000000,24.8165,25.006,24.5097,24.9381,83728,0
+TR.US,D,20181109,000000,24.9381,25.3177,24.9381,25.1134,113682,0
+TR.US,D,20181112,000000,25.1728,25.4025,25.1217,25.3949,176174,0
+TR.US,D,20181113,000000,25.4628,25.7143,25.3529,25.6926,190076,0
+TR.US,D,20181114,000000,25.8049,25.9204,25.3656,25.7747,169292,0
+TR.US,D,20181115,000000,25.752,26.6722,25.4569,26.6583,236444,0
+TR.US,D,20181116,000000,26.5358,26.7797,26.1611,26.6951,377741,0
+TR.US,D,20181119,000000,26.7169,26.9758,26.6287,26.741,103858,0
+TR.US,D,20181120,000000,26.637,27.1226,26.3462,26.4284,162143,0
+TR.US,D,20181121,000000,26.4284,26.6221,26.2935,26.4434,111819,0
+TR.US,D,20181123,000000,26.3974,26.933,26.3689,26.8322,68007.9,0
+TR.US,D,20181126,000000,26.9104,26.9398,26.5517,26.9253,122110,0
+TR.US,D,20181127,000000,26.8727,27.1994,26.8175,27.1855,124032,0
+TR.US,D,20181128,000000,27.1684,27.3347,26.8683,26.9474,136090,0
+TR.US,D,20181129,000000,26.9253,27.207,26.8175,27.0001,92756.6,0
+TR.US,D,20181130,000000,27.1452,27.3347,26.5517,26.6506,195912,0
+TR.US,D,20181203,000000,26.575,26.575,25.7747,26.2095,190275,0
+TR.US,D,20181204,000000,26.286,26.3898,25.841,26.1155,129309,0
+TR.US,D,20181206,000000,26.0873,26.3011,25.477,26.2775,157887,0
+TR.US,D,20181207,000000,26.2389,26.4752,25.7896,25.9658,240116,0
+TR.US,D,20181210,000000,25.7747,25.7747,24.923,25.4486,234601,0
+TR.US,D,20181211,000000,25.4486,25.7226,24.9899,25.2623,145308,0
+TR.US,D,20181212,000000,25.411,25.5833,24.8693,25.4183,162433,0
+TR.US,D,20181213,000000,25.3882,25.865,25.2623,25.6615,134685,0
+TR.US,D,20181214,000000,25.5759,25.8417,25.4157,25.7896,137351,0
+TR.US,D,20181217,000000,25.783,26.1796,25.6238,25.7896,221016,0
+TR.US,D,20181218,000000,25.8131,26.1628,25.6783,26.0646,162582,0
+TR.US,D,20181219,000000,26.1024,26.7286,25.8885,26.3923,242796,0
+TR.US,D,20181220,000000,26.2347,26.3253,25.8056,26.2029,227951,0
+TR.US,D,20181221,000000,26.1948,26.7202,25.959,25.975,646767,0
+TR.US,D,20181224,000000,25.9514,25.959,25.186,25.209,78983.4,0
+TR.US,D,20181226,000000,25.2399,25.5072,24.6833,25.4687,143661,0
+TR.US,D,20181227,000000,25.3478,25.7226,24.8829,25.544,156435,0
+TR.US,D,20181228,000000,25.6153,25.835,25.1785,25.3563,130893,0
+TR.US,D,20181231,000000,25.302,25.6304,25.1785,25.4922,109816,0
+TR.US,D,20190102,000000,25.4101,25.4101,24.3487,24.6541,288337,0
+TR.US,D,20190103,000000,24.6303,25.1712,23.8065,24.0957,391848,0
+TR.US,D,20190104,000000,24.1939,24.8214,23.7076,24.1786,234559,0
+TR.US,D,20190107,000000,24.1268,24.699,23.8724,24.5381,138565,0
+TR.US,D,20190108,000000,24.6388,24.9959,24.4545,24.8894,130407,0
+TR.US,D,20190109,000000,24.8518,24.9281,24.3171,24.4083,91068.5,0
+TR.US,D,20190110,000000,24.4318,24.721,24.2866,24.6154,136920,0
+TR.US,D,20190111,000000,24.721,25.0496,24.6765,24.8599,104395,0
+TR.US,D,20190114,000000,24.8214,25.135,24.4846,24.57,71524.8,0
+TR.US,D,20190115,000000,24.5541,25.0963,24.4302,25.0352,89521.2,0
+TR.US,D,20190116,000000,25.1116,25.2623,24.913,25.186,116412,0
+TR.US,D,20190117,000000,25.1712,25.736,25.0963,25.5995,175593,0
+TR.US,D,20190118,000000,25.6849,26.0428,25.5995,25.9128,113061,0
+TR.US,D,20190122,000000,25.929,26.1434,25.8577,26.0881,116518,0
+TR.US,D,20190123,000000,26.1024,26.3639,25.9666,26.3329,143121,0
+TR.US,D,20190124,000000,26.2029,26.2347,25.8266,26.1173,185072,0
+TR.US,D,20190125,000000,26.0881,26.1796,25.3873,25.4618,193156,0
+TR.US,D,20190128,000000,25.4477,25.9213,25.2784,25.8659,88023.9,0
+TR.US,D,20190129,000000,25.8971,26.2577,25.8971,26.0135,85771.6,0
+TR.US,D,20190130,000000,26.0721,26.2182,25.975,26.0881,71477.1,0
+TR.US,D,20190131,000000,26.1318,26.5274,26.0362,26.446,169043,0
+TR.US,D,20190201,000000,26.5309,26.6607,26.0284,26.155,102324,0
+TR.US,D,20190204,000000,26.1173,26.3639,25.7661,26.3554,63902.8,0
+TR.US,D,20190205,000000,26.5007,26.6901,26.2029,26.6757,98817,0
+TR.US,D,20190206,000000,26.7971,26.8243,26.4697,26.7368,94375.5,0
+TR.US,D,20190207,000000,26.7125,27.0496,26.5383,27.0346,85837.2,0
+TR.US,D,20190208,000000,27.0184,27.4559,26.5154,27.3773,157252,0
+TR.US,D,20190211,000000,27.4559,27.478,26.9574,27.2706,116033,0
+TR.US,D,20190212,000000,27.3539,27.4395,27.1961,27.3011,92980.8,0
+TR.US,D,20190213,000000,27.3093,27.3319,27.0271,27.1813,114840,0
+TR.US,D,20190214,000000,27.1108,27.1887,26.8675,27.1569,150244,0
+TR.US,D,20190215,000000,27.2633,27.6136,27.2633,27.3849,349093,0
+TR.US,D,20190219,000000,27.3472,27.9581,27.13,27.9039,150628,0
+TR.US,D,20190220,000000,27.8585,28.3706,27.6289,28.3629,158614,0
+TR.US,D,20190221,000000,28.3933,28.8048,28.2004,28.8048,106105,0
+TR.US,D,20190222,000000,28.7361,29.1182,28.4645,28.8516,200484,0
+TR.US,D,20190225,000000,28.9817,28.9817,28.1862,28.3262,193907,0
+TR.US,D,20190226,000000,28.3706,28.3706,27.8133,28.1627,240272,0
+TR.US,D,20190227,000000,28.2323,28.4386,28.1602,28.3706,124963,0
+TR.US,D,20190228,000000,28.5066,28.5918,28.224,28.3848,141193,0
+TR.US,D,20190301,000000,28.5383,28.5835,28.2406,28.3094,252212,0
+TR.US,D,20190304,000000,28.2771,28.8643,27.9372,28.7227,130821,0
+TR.US,D,20190305,000000,28.6864,29.1829,28.6864,29.0077,132838,0
+TR.US,D,20190306,000000,28.8445,29.0955,28.7795,28.9842,116956,0
+TR.US,D,20190307,000000,28.9765,29.1311,28.6691,28.7314,115000,0
+TR.US,D,20190308,000000,28.7019,28.9964,28.5845,28.8989,151916,0
+TR.US,D,20190311,000000,28.9221,29.2917,28.7554,29.2675,154422,0
+TR.US,D,20190312,000000,29.2848,29.3548,29.055,29.1036,81219.8,0
+TR.US,D,20190313,000000,29.2917,29.3591,28.7963,29.0153,150507,0
+TR.US,D,20190314,000000,29.055,29.055,28.5915,28.632,109555,0
+TR.US,D,20190315,000000,28.5682,28.9378,28.448,28.4965,363986,0
+TR.US,D,20190318,000000,28.5827,28.8357,28.4715,28.5915,121601,0
+TR.US,D,20190319,000000,28.6537,28.8037,28.3394,28.7468,125393,0
+TR.US,D,20190320,000000,28.8445,29.207,28.632,28.7795,154691,0
+TR.US,D,20190321,000000,28.8203,29.5076,28.8203,29.2917,134019,0
+TR.US,D,20190322,000000,29.2363,29.3954,28.9186,29.0465,189693,0
+TR.US,D,20190325,000000,29.1586,29.371,29.0386,29.2296,176784,0
+TR.US,D,20190326,000000,29.3079,29.6153,29.3012,29.5076,158645,0
+TR.US,D,20190327,000000,29.5905,29.6153,29.3866,29.5155,144965,0
+TR.US,D,20190328,000000,29.7104,29.7104,29.3159,29.4505,139707,0
+TR.US,D,20190329,000000,29.567,29.7017,29.3218,29.3469,328380,0
+TR.US,D,20190401,000000,29.3079,29.5359,28.8746,29.4748,151395,0
+TR.US,D,20190402,000000,29.4419,29.5825,29.2848,29.5155,132845,0
+TR.US,D,20190403,000000,29.5991,29.8745,29.4748,29.5221,125819,0
+TR.US,D,20190404,000000,29.6077,29.8363,29.5525,29.7984,109781,0
+TR.US,D,20190405,000000,29.8658,30.1749,29.7017,30.135,280489,0
+TR.US,D,20190408,000000,30.0575,30.1119,29.5155,29.8658,122323,0
+TR.US,D,20190409,000000,29.8658,29.8658,29.4748,29.5289,91720.5,0
+TR.US,D,20190410,000000,29.5155,29.7017,29.5049,29.6784,138043,0
+TR.US,D,20190411,000000,29.7984,30.0808,29.6542,30.0575,102678,0
+TR.US,D,20190412,000000,30.0808,30.3641,29.9867,30.3183,126312,0
+TR.US,D,20190415,000000,30.49,30.9796,30.3641,30.9002,130614,0
+TR.US,D,20190416,000000,30.9796,31.1366,30.5253,30.6483,79172,0
+TR.US,D,20190417,000000,30.718,30.9165,30.4356,30.8061,67261.7,0
+TR.US,D,20190418,000000,30.7742,31.0493,30.6005,30.7032,163540,0
+TR.US,D,20190422,000000,30.6877,30.8138,30.1982,30.4986,74204.3,0
+TR.US,D,20190423,000000,30.4183,30.8524,30.4183,30.7412,74491.5,0
+TR.US,D,20190424,000000,30.7103,31.1324,30.7103,31.0582,95473.2,0
+TR.US,D,20190425,000000,31.0166,31.6168,31.0166,31.2851,197970,0
+TR.US,D,20190426,000000,31.483,31.5623,31.1133,31.2851,154452,0
+TR.US,D,20190429,000000,31.2637,31.3259,30.5151,30.5703,99600,0
+TR.US,D,20190430,000000,30.617,30.8337,30.2067,30.6005,211169,0
+TR.US,D,20190501,000000,30.5376,30.7325,29.8286,30.2145,195970,0
+TR.US,D,20190502,000000,30.1982,30.2447,29.4273,30.0738,209520,0
+TR.US,D,20190503,000000,30.1982,30.7325,30.1431,30.6246,124165,0
+TR.US,D,20190506,000000,30.4338,31.1289,30.4338,30.718,179176,0
+TR.US,D,20190507,000000,30.6802,30.9314,30.49,30.617,177649,0
+TR.US,D,20190508,000000,30.6412,30.6412,30.1669,30.2535,112450,0
+TR.US,D,20190509,000000,30.2067,30.5703,30.105,30.3804,132826,0
+TR.US,D,20190510,000000,30.301,30.7325,30.1119,30.7032,106079,0
+TR.US,D,20190513,000000,30.3969,30.718,30.2302,30.6802,165776,0
+TR.US,D,20190514,000000,30.5703,30.7974,30.5212,30.617,152373,0
+TR.US,D,20190515,000000,30.5617,31.1599,30.5617,31.0882,159237,0
+TR.US,D,20190516,000000,31.097,31.79,30.9562,31.5389,154867,0
+TR.US,D,20190517,000000,31.3648,31.8851,31.349,31.7497,308936,0
+TR.US,D,20190520,000000,31.6245,32.1693,31.6245,31.7661,159335,0
+TR.US,D,20190521,000000,31.8386,31.906,31.6029,31.8231,130536,0
+TR.US,D,20190522,000000,31.7582,32.0898,31.7582,31.8618,194032,0
+TR.US,D,20190523,000000,31.8618,31.8618,31.2153,31.4128,200566,0
+TR.US,D,20190524,000000,31.4586,31.8308,31.4268,31.5711,90563.4,0
+TR.US,D,20190528,000000,31.4915,31.6883,30.8382,30.9002,116507,0
+TR.US,D,20190529,000000,30.7653,30.9002,29.9867,30.0021,170760,0
+TR.US,D,20190530,000000,30.105,30.2862,29.8363,30.0808,133876,0
+TR.US,D,20190531,000000,29.883,30.0885,29.5076,29.915,162776,0
+TR.US,D,20190603,000000,29.7984,30.0092,29.5905,30.0092,165111,0
+TR.US,D,20190604,000000,30.1593,30.2145,29.8286,30.2067,118450,0
+TR.US,D,20190605,000000,30.3804,30.7653,30.0168,30.2067,95966.6,0
+TR.US,D,20190606,000000,30.3096,30.3096,29.9823,30.2699,108879,0
+TR.US,D,20190607,000000,30.49,30.7576,30.1827,30.718,98829.8,0
+TR.US,D,20190610,000000,30.6557,30.8138,30.0661,30.5376,158788,0
+TR.US,D,20190611,000000,30.5212,30.9562,30.3494,30.9165,195640,0
+TR.US,D,20190612,000000,30.9165,31.2317,30.9165,31.1436,94039.3,0
+TR.US,D,20190613,000000,31.2851,31.2851,30.4417,30.4986,98224,0
+TR.US,D,20190614,000000,30.4986,30.6483,30.1421,30.1585,82389.6,0
+TR.US,D,20190617,000000,30.1344,30.2852,29.8423,30.0403,144409,0
+TR.US,D,20190618,000000,30.0962,30.2058,29.5203,29.9366,204333,0
+TR.US,D,20190619,000000,29.9366,30.2137,29.8183,30.0403,100290,0
+TR.US,D,20190620,000000,30.0159,30.1344,29.5802,29.5802,126789,0
+TR.US,D,20190621,000000,29.4962,29.6768,29.3201,29.3201,253762,0
+TR.US,D,20190624,000000,29.3045,29.644,29.1638,29.1638,105614,0
+TR.US,D,20190625,000000,29.1318,29.384,29.0516,29.1241,74643.3,0
+TR.US,D,20190626,000000,28.9971,29.1079,28.7997,28.8159,106939,0
+TR.US,D,20190627,000000,28.69,28.974,28.5161,28.9497,81238.3,0
+TR.US,D,20190628,000000,28.9575,29.2502,28.9497,29.1725,755550,0
+TR.US,D,20190701,000000,29.3045,29.6196,29.2477,29.6128,238747,0
+TR.US,D,20190702,000000,29.5721,29.7803,29.5332,29.6196,112999,0
+TR.US,D,20190703,000000,29.6845,30.3724,29.6845,30.3174,75838.6,0
+TR.US,D,20190705,000000,30.2293,30.3174,29.8271,30.3174,118849,0
+TR.US,D,20190708,000000,30.2852,30.5538,30.0962,30.3641,233180,0
+TR.US,D,20190709,000000,30.3494,30.3494,29.6371,29.7562,111890,0
+TR.US,D,20190710,000000,29.6999,29.7562,29.2961,29.4557,88812.1,0
+TR.US,D,20190711,000000,29.4557,29.4557,28.9575,29.1079,76954,0
+TR.US,D,20190712,000000,29.1769,29.2415,28.9186,29.1001,77179.8,0
+TR.US,D,20190715,000000,28.9418,29.3762,28.8885,29.36,78429.6,0
+TR.US,D,20190716,000000,29.3365,29.865,29.2891,29.4332,130585,0
+TR.US,D,20190717,000000,29.4083,29.896,29.4004,29.7803,94580.2,0
+TR.US,D,20190718,000000,29.9045,30.0324,29.4004,29.6611,165678,0
+TR.US,D,20190719,000000,29.5721,30.0324,29.5721,29.7319,86223.4,0
+TR.US,D,20190722,000000,29.6999,29.8183,29.3522,29.4332,92296.1,0
+TR.US,D,20190723,000000,29.4557,29.4644,28.9971,29.1968,107103,0
+TR.US,D,20190724,000000,29.1001,29.2113,28.6821,29.0128,140637,0
+TR.US,D,20190725,000000,29.005,29.2339,28.5398,28.6416,131305,0
+TR.US,D,20190726,000000,28.727,29.5577,28.6036,29.4644,111561,0
+TR.US,D,20190729,000000,29.4722,29.6196,29.1492,29.5878,93860.9,0
+TR.US,D,20190730,000000,29.5643,30.1344,29.36,29.7242,153434,0
+TR.US,D,20190731,000000,29.6931,29.9609,29.2227,29.5129,150894,0
+TR.US,D,20190801,000000,29.4809,30.0246,29.1407,29.1492,146343,0
+TR.US,D,20190802,000000,28.5862,29.1638,28.5241,28.5862,103941,0
+TR.US,D,20190805,000000,28.405,28.5629,27.6797,27.8358,136148,0
+TR.US,D,20190806,000000,27.9956,28.2469,27.6227,27.8974,98629.4,0
+TR.US,D,20190807,000000,27.7971,28.658,27.7195,28.475,129067,0
+TR.US,D,20190808,000000,28.5717,29.1725,28.4515,29.1725,161165,0
+TR.US,D,20190809,000000,29.0844,29.2339,28.8566,28.9186,95291.3,0
+TR.US,D,20190812,000000,28.7831,29.0758,28.7831,29.043,66470.7,0
+TR.US,D,20190813,000000,28.9809,29.3684,28.9809,29.2269,108998,0
+TR.US,D,20190814,000000,29.0516,29.2725,28.8946,29.0128,138461,0
+TR.US,D,20190815,000000,29.2269,29.5721,29.1553,29.5643,160028,0
+TR.US,D,20190816,000000,29.6999,30.3641,29.6999,30.0324,433627,0
+TR.US,D,20190819,000000,30.2931,30.4338,30.0566,30.0962,105387,0
+TR.US,D,20190820,000000,30.0962,30.0962,29.5129,29.5273,68956.3,0
+TR.US,D,20190821,000000,29.6611,29.8183,29.384,29.4883,91684.6,0
+TR.US,D,20190822,000000,29.5203,29.8114,29.2502,29.6196,92617,0
+TR.US,D,20190823,000000,29.5721,29.8046,28.9618,29.0283,134839,0
+TR.US,D,20190826,000000,29.1407,29.1407,28.7055,28.8072,107852,0
+TR.US,D,20190827,000000,28.9343,28.9343,28.4991,28.6105,102003,0
+TR.US,D,20190828,000000,28.5948,29.2269,28.1564,28.9264,111890,0
+TR.US,D,20190829,000000,28.9971,29.2339,28.9971,29.043,70804.8,0
+TR.US,D,20190830,000000,29.0283,29.4481,28.7192,28.974,107617,0
+TR.US,D,20190903,000000,28.7598,29.0921,28.5241,29.0198,126801,0
+TR.US,D,20190904,000000,29.1492,29.2502,28.974,29.1638,70601,0
+TR.US,D,20190905,000000,29.2961,29.985,29.2339,29.7883,135187,0
+TR.US,D,20190906,000000,29.9609,29.9609,29.7129,29.7803,80318.7,0
+TR.US,D,20190909,000000,29.644,29.644,27.9301,27.9793,334542,0
+TR.US,D,20190910,000000,27.9793,28.6977,27.5916,28.6649,188912,0
+TR.US,D,20190911,000000,28.714,29.8512,28.6649,29.7726,139133,0
+TR.US,D,20190912,000000,29.9366,29.9366,29.3282,29.7639,109191,0
+TR.US,D,20190913,000000,29.5577,30.3804,29.384,30.0403,136132,0
+TR.US,D,20190916,000000,29.9521,30.0403,29.2183,29.3365,115931,0
+TR.US,D,20190917,000000,29.2891,29.6611,29.2891,29.5273,112974,0
+TR.US,D,20190918,000000,29.5802,29.669,29.36,29.5332,119070,0
+TR.US,D,20190919,000000,29.6283,29.6283,28.4361,28.5466,147966,0
+TR.US,D,20190920,000000,28.5466,28.8946,28.2953,28.8159,658005,0
+TR.US,D,20190923,000000,28.8246,29.0283,28.7356,28.8399,143888,0
+TR.US,D,20190924,000000,29.0198,29.0758,28.727,28.8643,139214,0
+TR.US,D,20190925,000000,28.8643,29.6283,28.8643,29.5721,150210,0
+TR.US,D,20190926,000000,29.669,29.669,29.2502,29.3441,107525,0
+TR.US,D,20190927,000000,29.4481,29.4842,29.2269,29.4256,78945,0
+TR.US,D,20190930,000000,29.4004,29.5721,29.2927,29.3365,105878,0
+TR.US,D,20191001,000000,29.3928,29.4809,28.9618,29.1407,101841,0
+TR.US,D,20191002,000000,28.9186,29.0361,28.5466,28.8485,106404,0
+TR.US,D,20191003,000000,28.8246,29.1318,28.556,28.8789,90817,0
+TR.US,D,20191004,000000,29.0283,29.1561,28.8055,29.101,84329.7,0
+TR.US,D,20191007,000000,29.0283,29.3779,28.8643,29.2422,104589,0
+TR.US,D,20191008,000000,29.093,29.2511,28.7356,28.7997,99488.8,0
+TR.US,D,20191009,000000,28.7997,28.9809,28.7046,28.8566,91257.2,0
+TR.US,D,20191010,000000,28.9031,29.1492,28.4284,28.8789,116546,0
+TR.US,D,20191011,000000,29.0767,29.2422,28.3886,28.4284,178328,0
+TR.US,D,20191014,000000,28.4353,28.5231,28.0949,28.1184,137963,0
+TR.US,D,20191015,000000,28.1434,28.2452,27.1377,27.3991,159471,0
+TR.US,D,20191016,000000,27.4311,27.596,27.1141,27.1539,264528,0
+TR.US,D,20191017,000000,27.2299,27.9843,27.0133,27.7005,432810,0
+TR.US,D,20191018,000000,27.5796,28.0009,27.5553,27.716,183392,0
+TR.US,D,20191021,000000,27.6677,27.8021,27.0513,27.0986,130095,0
+TR.US,D,20191022,000000,27.1909,27.3672,26.774,26.8596,138828,0
+TR.US,D,20191023,000000,26.8059,26.995,26.5106,26.6852,112633,0
+TR.US,D,20191024,000000,26.6852,27.3188,26.6523,27.1306,130512,0
+TR.US,D,20191025,000000,27.2543,27.2543,26.148,26.3934,164715,0
+TR.US,D,20191028,000000,26.5271,26.8137,26.4803,26.5892,109277,0
+TR.US,D,20191029,000000,26.465,27.0857,26.4175,27.0261,114011,0
+TR.US,D,20191030,000000,27.0572,27.1748,26.8898,27.1539,108577,0
+TR.US,D,20191031,000000,27.0986,27.3421,26.9537,27.1452,205546,0
+TR.US,D,20191101,000000,27.1377,27.1607,26.7057,26.9451,169506,0
+TR.US,D,20191104,000000,27.0513,27.0513,26.6939,26.7972,114249,0
+TR.US,D,20191105,000000,26.8137,27.015,26.774,26.8518,90162.6,0
+TR.US,D,20191106,000000,26.7578,27.1909,26.7578,27.0191,79620.2,0
+TR.US,D,20191107,000000,27.034,27.2712,26.8137,26.995,90795,0
+TR.US,D,20191108,000000,27.0191,27.0659,26.5651,26.6126,80200.5,0
+TR.US,D,20191111,000000,26.5418,26.9293,26.535,26.7661,100317,0
+TR.US,D,20191112,000000,26.7419,26.8974,26.6047,26.774,127769,0
+TR.US,D,20191113,000000,26.5962,27.2463,26.5962,27.0986,109797,0
+TR.US,D,20191114,000000,27.1988,27.5882,27.1219,27.4777,167018,0
+TR.US,D,20191115,000000,27.5155,27.8653,27.0019,27.3266,368651,0
+TR.US,D,20191118,000000,27.4544,27.5553,27.2956,27.3672,76702.6,0
+TR.US,D,20191119,000000,27.3672,27.6764,27.2956,27.4389,91850.2,0
+TR.US,D,20191120,000000,27.3421,27.6718,27.1988,27.2956,125153,0
+TR.US,D,20191121,000000,27.3345,27.532,26.9621,27.4544,119657,0
+TR.US,D,20191122,000000,27.5477,27.5477,27.2299,27.3266,58617.7,0
+TR.US,D,20191125,000000,27.3266,27.6236,27.2914,27.3672,91744.8,0
+TR.US,D,20191126,000000,27.3266,27.7549,27.3266,27.5155,94413.4,0
+TR.US,D,20191127,000000,27.6677,27.7701,27.3033,27.5796,125318,0
+TR.US,D,20191129,000000,27.3188,27.375,27.0822,27.1988,57626.3,0
+TR.US,D,20191202,000000,27.1452,27.2075,26.978,27.1377,125352,0
+TR.US,D,20191203,000000,27.0513,27.4621,26.8974,27.4389,181569,0
+TR.US,D,20191204,000000,27.3421,27.6764,27.1679,27.5477,176799,0
+TR.US,D,20191205,000000,27.6028,27.7427,27.375,27.7091,80200.5,0
+TR.US,D,20191206,000000,27.8172,28.3886,27.8021,28.2781,169552,0
+TR.US,D,20191209,000000,28.3334,28.3411,27.8577,27.9363,125427,0
+TR.US,D,20191210,000000,27.8577,27.9523,27.7628,27.8653,108324,0
+TR.US,D,20191211,000000,27.8172,27.9973,27.635,27.9035,110589,0
+TR.US,D,20191212,000000,27.944,27.969,27.4268,27.5796,181851,0
+TR.US,D,20191213,000000,27.5882,27.7463,27.408,27.6917,153232,0
+TR.US,D,20191216,000000,27.787,27.873,27.0191,27.09,218878,0
+TR.US,D,20191217,000000,26.9537,27.0986,26.7181,27.09,185140,0
+TR.US,D,20191218,000000,27.0822,27.3508,27.0019,27.2869,168388,0
+TR.US,D,20191219,000000,27.3345,27.4932,27.2299,27.2869,126874,0
+TR.US,D,20191220,000000,27.47,27.9381,27.3991,27.7635,517740,0
+TR.US,D,20191223,000000,27.8748,27.9456,27.4154,27.4854,80429.9,0
+TR.US,D,20191224,000000,27.5018,27.685,27.0822,27.5243,46538.4,0
+TR.US,D,20191226,000000,27.5018,27.7169,27.3421,27.4154,56759.9,0
+TR.US,D,20191227,000000,27.3345,27.576,27.2791,27.5719,104248,0
+TR.US,D,20191230,000000,27.3913,27.47,27.0099,27.1377,122555,0
+TR.US,D,20191231,000000,27.1452,27.2153,26.9373,27.1065,93730,0
+TR.US,D,20200102,000000,27.1452,27.1748,26.4795,26.7646,132178,0
+TR.US,D,20200103,000000,26.6436,26.8544,26.4306,26.7249,150498,0
+TR.US,D,20200106,000000,26.6756,27.1909,26.4554,27.0012,148068,0
+TR.US,D,20200107,000000,26.9942,27.1679,26.8042,26.9856,137167,0
+TR.US,D,20200108,000000,26.9856,27.2628,26.851,27.1607,172383,0
+TR.US,D,20200109,000000,27.1607,27.3991,27.0261,27.2628,115741,0
+TR.US,D,20200110,000000,27.2543,27.6202,27.2543,27.3991,86810.7,0
+TR.US,D,20200113,000000,27.3827,27.7401,27.3827,27.7322,81803.5,0
+TR.US,D,20200114,000000,27.7481,28.0259,27.5806,27.9861,104358,0
+TR.US,D,20200115,000000,27.9136,28.1994,27.6332,27.7169,91218.9,0
+TR.US,D,20200116,000000,27.835,28.1295,27.7437,27.9381,87459.3,0
+TR.US,D,20200117,000000,28.0579,28.0579,27.5097,27.5562,105944,0
+TR.US,D,20200121,000000,27.4154,27.5199,27.0331,27.4854,129164,0
+TR.US,D,20200122,000000,27.5484,27.7481,27.2956,27.3508,71380.5,0
+TR.US,D,20200123,000000,27.3033,27.3827,27.0562,27.1909,115988,0
+TR.US,D,20200124,000000,27.2384,27.408,26.875,27.375,180624,0
+TR.US,D,20200127,000000,27.2463,27.5891,27.1607,27.4932,107228,0
+TR.US,D,20200128,000000,27.4232,27.576,26.8586,27.089,129938,0
+TR.US,D,20200129,000000,27.0737,27.1211,26.7083,26.7811,116466,0
+TR.US,D,20200130,000000,26.8208,27.065,26.7879,27.0418,121434,0
+TR.US,D,20200131,000000,27.0012,27.2463,26.8965,27.0822,222587,0
+TR.US,D,20200203,000000,27.1377,27.4551,27.1342,27.3345,175879,0
+TR.US,D,20200204,000000,27.3827,27.6442,27.0418,27.0562,98229.8,0
+TR.US,D,20200205,000000,27.0979,27.2956,26.7721,27.1377,163433,0
+TR.US,D,20200206,000000,27.1377,27.2543,26.6834,26.7083,112858,0
+TR.US,D,20200207,000000,26.6756,26.7325,26.2232,26.2464,156183,0
+TR.US,D,20200210,000000,26.2784,26.8344,26.2464,26.7481,108369,0
+TR.US,D,20200211,000000,26.8268,26.8965,26.3029,26.3086,99880.3,0
+TR.US,D,20200212,000000,26.5246,26.5884,25.9617,26.4944,136728,0
+TR.US,D,20200213,000000,26.4626,27.0331,26.0226,26.9199,112262,0
+TR.US,D,20200214,000000,26.8268,27.2791,26.8268,27.0331,108490,0
+TR.US,D,20200218,000000,27.0503,27.6771,27.0418,27.375,141248,0
+TR.US,D,20200219,000000,27.375,27.4932,27.1607,27.1909,119331,0
+TR.US,D,20200220,000000,27.0562,27.9709,27.0562,27.9531,119150,0
+TR.US,D,20200221,000000,28.0026,28.1442,27.6115,27.804,329126,0
+TR.US,D,20200224,000000,27.5243,27.653,27.2031,27.5097,86713.4,0
+TR.US,D,20200225,000000,27.5155,27.804,27.3508,27.3827,131199,0
+TR.US,D,20200226,000000,27.4232,27.7799,27.1065,27.1377,131252,0
+TR.US,D,20200227,000000,26.8664,27.3421,26.6756,26.9122,202568,0
+TR.US,D,20200228,000000,26.5946,26.5946,25.1784,25.4686,244284,0
+TR.US,D,20200302,000000,25.5377,26.7368,25.5377,26.7109,157044,0
+TR.US,D,20200303,000000,26.661,26.9977,26.3491,26.7368,156317,0
+TR.US,D,20200304,000000,26.9389,27.9576,26.8422,27.924,190468,0
+TR.US,D,20200305,000000,27.5631,28.0726,27.4818,28.0312,141949,0
+TR.US,D,20200306,000000,27.4578,27.9827,27.0487,27.4337,180855,0
+TR.US,D,20200309,000000,26.3242,27.3758,25.359,27.0554,191558,0
+TR.US,D,20200310,000000,27.5131,28.5241,26.4927,28.4577,321271,0
+TR.US,D,20200311,000000,28.008,28.2486,26.6567,27.1774,334660,0
+TR.US,D,20200312,000000,25.6368,28.5734,25.6368,26.2432,561707,0
+TR.US,D,20200313,000000,27.0064,28.3842,26.5306,28.228,322728,0
+TR.US,D,20200316,000000,26.2432,28.2108,26.2432,27.4095,286437,0
+TR.US,D,20200317,000000,27.5545,30.2128,27.401,29.1071,419765,0
+TR.US,D,20200318,000000,27.9914,30.4504,27.9914,30.3276,390344,0
+TR.US,D,20200319,000000,30.0902,30.2983,27.4897,29.1553,745965,0
+TR.US,D,20200320,000000,29.1803,30.1299,27.8827,28.7039,893759,0
+TR.US,D,20200323,000000,28.671,29.7873,27.9154,29.212,359835,0
+TR.US,D,20200324,000000,29.9417,31.0237,27.2188,28.4258,361302,0
+TR.US,D,20200325,000000,28.8686,29.4962,27.7047,28.1876,310890,0
+TR.US,D,20200326,000000,28.056,30.1221,28.056,28.6957,272103,0
+TR.US,D,20200327,000000,28.3591,30.1385,28.1538,29.7958,276891,0
+TR.US,D,20200330,000000,30.1385,30.8197,29.5238,30.7869,324147,0
+TR.US,D,20200331,000000,30.8851,31.3941,29.212,29.4926,397792,0
+TR.US,D,20200401,000000,29.0983,29.5238,28.9091,29.4419,345227,0
+TR.US,D,20200402,000000,29.402,30.5739,29.1974,30.0084,220763,0
+TR.US,D,20200403,000000,29.7466,30.3027,29.4592,30.1299,289851,0
+TR.US,D,20200406,000000,30.5497,31.2715,30.2128,31.0417,302652,0
+TR.US,D,20200407,000000,31.1807,31.7133,30.705,30.951,218431,0
+TR.US,D,20200408,000000,31.2211,31.2211,30.3158,30.3689,185401,0
+TR.US,D,20200409,000000,30.3942,31.9188,30.3942,30.8128,345024,0
+TR.US,D,20200413,000000,30.5739,31.0582,30.2293,30.345,283632,0
+TR.US,D,20200414,000000,30.4338,31.0331,30.0581,30.345,238835,0
+TR.US,D,20200415,000000,29.9417,30.0084,29.3105,29.4755,254576,0
+TR.US,D,20200416,000000,29.3347,29.6964,28.9249,29.385,225346,0
+TR.US,D,20200417,000000,29.655,29.8356,29.2684,29.5551,236472,0
+TR.US,D,20200420,000000,29.36,29.5238,28.853,28.941,237907,0
+TR.US,D,20200421,000000,28.7039,29.7293,28.2947,29.3433,224478,0
+TR.US,D,20200422,000000,29.6465,29.9754,29.0983,29.7217,195079,0
+TR.US,D,20200423,000000,29.5973,30.0581,28.5888,29.518,248075,0
+TR.US,D,20200424,000000,29.6964,29.7137,28.8445,29.0317,212721,0
+TR.US,D,20200427,000000,29.0818,29.2355,28.8194,28.9661,236962,0
+TR.US,D,20200428,000000,29.3184,29.638,28.9661,29.1398,238390,0
+TR.US,D,20200429,000000,29.1483,29.5721,28.6588,28.7777,309180,0
+TR.US,D,20200430,000000,28.6883,29.1725,27.8021,28.8106,616490,0
+TR.US,D,20200501,000000,28.7039,28.7039,27.9664,28.335,332004,0
+TR.US,D,20200504,000000,28.4655,29.0233,28.0354,28.9006,278550,0
+TR.US,D,20200505,000000,29.1483,30.2404,28.9334,29.5238,333501,0
+TR.US,D,20200506,000000,29.5886,30.2535,29.2053,30.1221,213779,0
+TR.US,D,20200507,000000,30.4252,30.4252,28.9249,28.9903,222874,0
+TR.US,D,20200508,000000,29.2518,30.0497,29.2165,29.8675,209415,0
+TR.US,D,20200511,000000,29.7708,30.3276,29.655,30.0006,226897,0
+TR.US,D,20200512,000000,30.0084,30.5089,29.7137,29.7794,258442,0
+TR.US,D,20200513,000000,29.7293,30.2535,29.0647,29.1398,205439,0
+TR.US,D,20200514,000000,29.0233,29.0233,27.6643,27.9075,328736,0
+TR.US,D,20200515,000000,27.8671,28.3185,27.401,27.4181,451902,0
+TR.US,D,20200518,000000,27.7946,28.2443,27.4258,28.1382,297780,0
+TR.US,D,20200519,000000,28,28.3438,26.9812,26.9812,228361,0
+TR.US,D,20200520,000000,27.2931,28.4413,27.1394,27.8021,289270,0
+TR.US,D,20200521,000000,27.9328,28.3109,27.5064,28.0726,282641,0
+TR.US,D,20200522,000000,28.261,28.261,27.5303,27.8021,179582,0
+TR.US,D,20200526,000000,28.0888,28.6546,28.0888,28.261,186063,0
+TR.US,D,20200527,000000,28.4577,29.0317,28.2314,28.7777,433279,0
+TR.US,D,20200528,000000,28.9489,29.2769,28.8029,29.1398,178537,0
+TR.US,D,20200529,000000,29.1725,29.2934,28.6458,29.212,196089,0
+TR.US,D,20200601,000000,29.1974,29.2769,28.8919,29.1146,227419,0
+TR.US,D,20200602,000000,29.0818,29.1146,28.7572,28.9249,205679,0
+TR.US,D,20200603,000000,29.1553,29.4099,28.9334,29.2684,272343,0
+TR.US,D,20200604,000000,29.1146,29.3513,28.9661,29.0818,223120,0
+TR.US,D,20200605,000000,29.5394,29.5394,29.0394,29.3347,286435,0
+TR.US,D,20200608,000000,29.2934,30.3561,29.2934,29.852,173331,0
+TR.US,D,20200609,000000,29.68,30.1965,29.2441,29.9754,200746,0
+TR.US,D,20200610,000000,29.9918,30.4588,29.9176,30.3201,203825,0
+TR.US,D,20200611,000000,29.9331,30.237,29.0394,29.2684,266870,0
+TR.US,D,20200612,000000,29.6974,29.8538,27.7651,28.1442,325495,0
+TR.US,D,20200615,000000,27.8559,28.8097,27.6004,28.8022,278801,0
+TR.US,D,20200616,000000,29.1553,29.6309,28.612,29.2355,209961,0
+TR.US,D,20200617,000000,29.2934,29.7554,28.9652,29.2684,252035,0
+TR.US,D,20200618,000000,29.0895,29.6809,28.9239,29.1725,213460,0
+TR.US,D,20200619,000000,29.302,29.409,28.6691,29.0223,350490,0
+TR.US,D,20200622,000000,28.9894,28.9894,28.2918,28.4471,208760,0
+TR.US,D,20200623,000000,28.5061,28.6691,27.9292,28.1115,228864,0
+TR.US,D,20200624,000000,27.9541,28.0132,27.3301,27.7247,299148,0
+TR.US,D,20200625,000000,27.8145,27.8637,27.0581,27.4691,265585,0
+TR.US,D,20200626,000000,27.3792,27.741,26.8276,26.8923,789487,0
+TR.US,D,20200629,000000,27.1332,28.0691,27.1168,27.6004,185037,0
+TR.US,D,20200630,000000,27.5348,28.2331,27.5348,28.1761,365748,0
+TR.US,D,20200701,000000,28.1849,28.5302,28.0862,28.1028,187055,0
+TR.US,D,20200702,000000,28.2668,28.5457,28.2169,28.2592,133786,0
+TR.US,D,20200706,000000,28.5956,28.6777,27.9205,28.0132,185745,0
+TR.US,D,20200707,000000,27.7904,28.0535,27.741,27.8394,180553,0
+TR.US,D,20200708,000000,27.7728,27.8869,27.2782,27.5173,204993,0
+TR.US,D,20200709,000000,27.4129,27.5173,26.9839,27.0175,191218,0
+TR.US,D,20200710,000000,26.9337,27.8231,26.8923,27.7989,729218,0
+TR.US,D,20200713,000000,27.7989,28.1028,27.3456,27.3629,613875,0
+TR.US,D,20200714,000000,27.3792,28.0862,27.3792,28.0605,217868,0
+TR.US,D,20200715,000000,28.3564,28.5629,28.1028,28.1684,198739,0
+TR.US,D,20200716,000000,28.2088,28.3989,27.8869,27.9456,163922,0
+TR.US,D,20200717,000000,27.9717,28.1184,27.7989,27.8145,158521,0
+TR.US,D,20200720,000000,27.6581,27.6917,27.2879,27.4942,254635,0
+TR.US,D,20200721,000000,27.5841,27.9541,27.0668,27.1651,214814,0
+TR.US,D,20200722,000000,27.0089,27.197,26.4512,26.5651,395897,0
+TR.US,D,20200723,000000,26.6375,26.8699,26.3838,26.6214,399253,0
+TR.US,D,20200724,000000,26.6375,26.9167,25.0362,25.4212,612865,0
+TR.US,D,20200727,000000,25.3401,25.6277,24.5336,25.587,540947,0
+TR.US,D,20200728,000000,25.5453,26.4253,25.5453,25.7258,429742,0
+TR.US,D,20200729,000000,25.7992,26.0462,25.5042,25.9729,358928,0
+TR.US,D,20200730,000000,25.8417,25.9323,25.6033,25.7337,228696,0
+TR.US,D,20200731,000000,25.636,26.105,25.3738,26.0625,498607,0
+TR.US,D,20200803,000000,26.1707,26.2561,25.3401,25.9563,497538,0
+TR.US,D,20200804,000000,25.8166,26.3838,25.5705,26.105,307832,0
+TR.US,D,20200805,000000,26.2043,26.2043,25.365,25.5293,294257,0
+TR.US,D,20200806,000000,25.4867,25.6818,25.0698,25.365,226058,0
+TR.US,D,20200807,000000,25.2657,26.0059,25.2657,25.9323,343526,0
+TR.US,D,20200810,000000,25.9004,26.1877,25.5782,25.6697,308166,0
+TR.US,D,20200811,000000,25.8667,26.1707,25.7504,25.8667,286357,0
+TR.US,D,20200812,000000,25.8754,26.6375,25.8754,26.5005,329461,0
+TR.US,D,20200813,000000,26.3501,26.8085,26.3086,26.5651,149522,0
+TR.US,D,20200814,000000,26.4424,26.9337,26.3415,26.5486,210766,0
+TR.US,D,20200817,000000,26.6541,27.1651,26.5962,26.8848,181548,0
+TR.US,D,20200818,000000,26.8129,26.8276,26.3838,26.4512,228631,0
+TR.US,D,20200819,000000,26.3838,26.6214,26.269,26.2853,163061,0
+TR.US,D,20200820,000000,26.1454,26.5005,26.137,26.2283,249826,0
+TR.US,D,20200821,000000,26.0789,26.4004,25.9401,26.2517,509141,0
+TR.US,D,20200824,000000,26.3086,26.7049,26.3086,26.6289,167474,0
+TR.US,D,20200825,000000,26.6964,27.0668,26.6964,26.8208,225251,0
+TR.US,D,20200826,000000,26.7802,26.8276,26.4372,26.8276,180079,0
+TR.US,D,20200827,000000,26.9502,27.2463,26.6627,26.7049,172332,0
+TR.US,D,20200828,000000,26.7637,26.7715,26.2482,26.4175,147332,0
+TR.US,D,20200831,000000,26.3251,26.459,26.0541,26.3019,251573,0
+TR.US,D,20200901,000000,26.2283,26.3165,25.6525,25.7917,255801,0
+TR.US,D,20200902,000000,25.6525,26.3339,25.6525,26.1877,290960,0
+TR.US,D,20200903,000000,26.2604,26.5471,25.8166,26.0134,169282,0
+TR.US,D,20200904,000000,26.2043,26.3339,25.8122,26.1877,200122,0
+TR.US,D,20200908,000000,26.105,26.3019,25.3822,25.6277,185821,0
+TR.US,D,20200909,000000,25.7337,26.0202,25.5117,25.6697,171176,0
+TR.US,D,20200910,000000,25.7175,25.7175,25.15,25.1665,188551,0
+TR.US,D,20200911,000000,25.1328,25.2821,24.8462,25.0523,126723,0
+TR.US,D,20200914,000000,25.1907,25.4954,25.1744,25.365,168391,0
+TR.US,D,20200915,000000,25.365,25.5293,25.1106,25.1907,126498,0
+TR.US,D,20200916,000000,25.2907,25.5117,25.126,25.1415,159928,0
+TR.US,D,20200917,000000,25.0195,25.1025,24.777,24.961,227847,0
+TR.US,D,20200918,000000,25.1106,25.2329,24.6236,24.8385,434363,0
+TR.US,D,20200921,000000,24.5828,24.6571,24.0484,24.4274,305984,0
+TR.US,D,20200922,000000,24.4196,24.746,24.1476,24.3782,282975,0
+TR.US,D,20200923,000000,24.4033,24.4033,23.8601,23.9017,179606,0
+TR.US,D,20200924,000000,23.9095,25.0276,23.8351,24.8462,268301,0
+TR.US,D,20200925,000000,24.8385,25.0861,24.6317,25.0611,150931,0
+TR.US,D,20200928,000000,25.2416,25.3738,24.8623,25.0611,206121,0
+TR.US,D,20200929,000000,25.1025,25.307,24.9454,25.1828,162785,0
+TR.US,D,20200930,000000,25.3987,25.5042,25.126,25.4074,255218,0
+TR.US,D,20201001,000000,25.4954,25.6277,25.1587,25.5948,217001,0
+TR.US,D,20201002,000000,25.6277,25.921,25.5293,25.8339,167198,0
+TR.US,D,20201005,000000,25.9168,25.9494,25.6697,25.825,124737,0
+TR.US,D,20201006,000000,25.884,25.9738,25.5948,25.7511,154926,0
+TR.US,D,20201007,000000,25.8425,25.9738,25.587,25.941,174433,0
+TR.US,D,20201008,000000,26.0143,26.3037,25.9494,26.0895,259884,0
+TR.US,D,20201009,000000,26.1231,26.4786,26.0556,26.3526,143357,0
+TR.US,D,20201012,000000,26.2706,26.6914,26.2706,26.5098,169426,0
+TR.US,D,20201013,000000,26.369,26.5513,25.884,25.9738,208101,0
+TR.US,D,20201014,000000,25.8676,25.9908,25.5042,25.5368,153469,0
+TR.US,D,20201015,000000,25.3475,25.7673,25.3227,25.7423,289391,0
+TR.US,D,20201016,000000,25.7086,25.8425,25.4782,25.5117,156771,0
+TR.US,D,20201019,000000,25.4375,25.7594,25.3475,25.612,231970,0
+TR.US,D,20201020,000000,25.7922,25.8425,25.3891,25.6939,200736,0
+TR.US,D,20201021,000000,25.7673,25.8176,24.9851,25.0344,164711,0
+TR.US,D,20201022,000000,24.9592,25.1483,24.5561,25.0931,187467,0
+TR.US,D,20201023,000000,25.1017,25.3316,24.8523,25.1983,165294,0
+TR.US,D,20201026,000000,24.9101,25.1311,24.6547,25.0017,240380,0
+TR.US,D,20201027,000000,24.9766,25.4462,24.8271,24.8437,213827,0
+TR.US,D,20201028,000000,24.6211,25.0102,24.4402,24.638,246213,0
+TR.US,D,20201029,000000,24.6631,24.8935,24.2417,24.8523,292404,0
+TR.US,D,20201030,000000,24.7702,25.0102,24.3913,24.638,226685,0
+TR.US,D,20201102,000000,24.7547,24.9429,24.3247,24.5561,206676,0
+TR.US,D,20201103,000000,24.7951,25.0102,24.404,24.4731,155631,0
+TR.US,D,20201104,000000,24.4162,24.8523,24.2669,24.3833,194656,0
+TR.US,D,20201105,000000,24.4989,24.8851,24.4083,24.638,172729,0
+TR.US,D,20201106,000000,24.5873,25.2189,24.5873,25.1396,132956,0
+TR.US,D,20201109,000000,25.5453,25.7673,24.235,24.2582,273739,0
+TR.US,D,20201110,000000,24.4083,25.6613,24.235,25.5293,289725,0
+TR.US,D,20201111,000000,25.587,25.9332,25.1898,25.884,217086,0
+TR.US,D,20201112,000000,25.884,25.884,25.2478,25.7086,177758,0
+TR.US,D,20201113,000000,25.8676,26.445,25.8001,26.3037,185615,0
+TR.US,D,20201116,000000,26.5098,26.799,26.0066,26.7748,209246,0
+TR.US,D,20201117,000000,26.5513,27.2594,26.2983,26.7412,229647,0
+TR.US,D,20201118,000000,26.8734,26.9122,26.1558,26.1809,249900,0
+TR.US,D,20201119,000000,26.1144,26.4617,25.884,26.3778,159091,0
+TR.US,D,20201120,000000,26.2215,26.4617,25.6448,25.9652,377105,0
+TR.US,D,20201123,000000,25.9494,26.2257,25.6939,26.0143,170657,0
+TR.US,D,20201124,000000,26.2302,26.445,26.0481,26.2872,227976,0
+TR.US,D,20201125,000000,26.344,26.5668,25.9822,26.0143,176908,0
+TR.US,D,20201127,000000,25.8924,26.1474,25.587,25.9168,79300.6,0
+TR.US,D,20201130,000000,25.9168,25.9168,25.2899,25.5368,171011,0
+TR.US,D,20201201,000000,25.7086,26.0307,25.2735,25.5948,197137,0
+TR.US,D,20201202,000000,25.562,25.5782,24.8606,25.0593,170733,0
+TR.US,D,20201203,000000,25.1086,25.3475,24.9592,25.1819,125989,0
+TR.US,D,20201204,000000,25.3729,25.4782,24.9263,25.0843,162992,0
+TR.US,D,20201207,000000,25.0507,25.3149,24.8685,24.8851,217302,0
+TR.US,D,20201208,000000,24.7373,25.4126,24.7373,25.1241,930198,0
+TR.US,D,20201209,000000,25.1649,25.4867,24.8358,24.9178,303934,0
+TR.US,D,20201210,000000,24.7623,24.9385,24.4653,24.6294,278145,0
+TR.US,D,20201211,000000,24.5636,25.6613,24.4569,25.4703,321830,0
+TR.US,D,20201214,000000,25.7175,25.921,25.3149,25.3316,231301,0
+TR.US,D,20201215,000000,25.3642,25.3891,24.7287,24.8194,200990,0
+TR.US,D,20201216,000000,24.8523,24.9263,24.4731,24.5955,255045,0
+TR.US,D,20201217,000000,24.6709,24.7951,24.4569,24.7217,188376,0
+TR.US,D,20201218,000000,24.8038,25.0602,24.4897,24.9522,781595,0
+TR.US,D,20201221,000000,24.613,25.1751,24.6044,25.0438,167852,0
+TR.US,D,20201222,000000,24.9775,25.0185,24.6211,24.7951,215237,0
+TR.US,D,20201223,000000,24.8117,24.9601,24.6587,24.8358,131656,0
+TR.US,D,20201224,000000,24.7787,25.225,24.6883,25.1415,93256.3,0
+TR.US,D,20201228,000000,25.1328,25.3079,24.6547,24.935,241246,0
+TR.US,D,20201229,000000,24.9775,25.0851,24.4982,24.5293,215578,0
+TR.US,D,20201230,000000,24.481,24.7867,24.3568,24.5467,311373,0
+TR.US,D,20201231,000000,24.5225,24.6458,24.1175,24.5628,251186,0
+TR.US,D,20210104,000000,24.5293,24.8523,24.4474,24.6967,250538,0
+TR.US,D,20210105,000000,24.6883,25.4729,24.6674,25.4083,409934,0
+TR.US,D,20210106,000000,25.366,26.0938,25.366,25.871,221977,0
+TR.US,D,20210107,000000,25.8285,25.9444,25.2917,25.6387,238245,0
+TR.US,D,20210108,000000,25.6889,25.762,25.0276,25.1836,242013,0
+TR.US,D,20210111,000000,25.1328,25.3829,24.6967,24.746,131158,0
+TR.US,D,20210112,000000,24.7134,24.935,24.4645,24.8194,159793,0
+TR.US,D,20210113,000000,24.8437,25.0084,24.638,24.7373,160847,0
+TR.US,D,20210114,000000,24.9021,24.9021,24.7045,24.8117,154224,0
+TR.US,D,20210115,000000,24.7045,25.1017,24.5803,25.069,149502,0
+TR.US,D,20210119,000000,25.1836,25.1836,24.7045,24.8038,187164,0
+TR.US,D,20210120,000000,24.8606,24.9938,24.5628,24.6211,198360,0
+TR.US,D,20210121,000000,24.5293,24.8117,24.4645,24.5225,138389,0
+TR.US,D,20210122,000000,24.5058,24.9938,24.399,24.9273,309722,0
+TR.US,D,20210125,000000,26.0515,30.2611,26.01,28.8325,1359018,0
+TR.US,D,20210126,000000,29.0369,32.0735,29.0128,31.8008,1194902,0
+TR.US,D,20210127,000000,37.3505,48.7798,32.7364,35.4388,8751420,0
+TR.US,D,20210128,000000,35.4138,40.2694,30.395,32.0735,4123748,0
+TR.US,D,20210129,000000,34.4632,35.6884,31.8999,32.7356,1323917,0
+TR.US,D,20210201,000000,32.6347,32.974,29.1044,30.8162,1329817,0
+TR.US,D,20210202,000000,29.1544,29.5377,25.2581,25.6387,1932106,0
+TR.US,D,20210203,000000,26.0436,27.1108,25.5394,26.491,639136,0
+TR.US,D,20210204,000000,26.5237,26.6721,25.3747,25.9864,449703,0
+TR.US,D,20210205,000000,25.8623,26.6222,25.6464,25.8285,390218,0
+TR.US,D,20210208,000000,26.2017,26.6289,25.6636,26.5486,448742,0
+TR.US,D,20210209,000000,26.4669,26.6577,25.9695,26.4669,313785,0
+TR.US,D,20210210,000000,26.4751,26.7057,25.762,26.1681,343885,0
+TR.US,D,20210211,000000,25.8873,26.085,25.3996,25.6146,379315,0
+TR.US,D,20210212,000000,25.7121,25.9039,25.4316,25.795,253092,0
+TR.US,D,20210216,000000,25.8036,25.9695,25.1017,25.2493,521410,0
+TR.US,D,20210217,000000,25.4083,25.4083,24.6302,24.6883,730361,0
+TR.US,D,20210218,000000,24.7787,25.5231,24.5803,25.3079,567557,0
+TR.US,D,20210219,000000,25.2665,25.9116,24.9273,25.8459,745871,0
+TR.US,D,20210222,000000,25.8122,26.1602,25.225,25.5317,268415,0
+TR.US,D,20210223,000000,25.2665,25.9202,24.9859,25.7372,498081,0
+TR.US,D,20210224,000000,25.8536,26.3044,25.5567,26.1351,485826,0
+TR.US,D,20210225,000000,26.7473,27.2257,26.0773,26.4079,599809,0
+TR.US,D,20210226,000000,26.4669,26.9615,25.2917,25.4807,809610,0
+TR.US,D,20210301,000000,25.6974,26.1274,25.415,25.5973,406231,0
+TR.US,D,20210302,000000,25.5973,26.1102,25.3581,25.9039,469993,0
+TR.US,D,20210303,000000,25.9039,27.0951,25.8285,26.9691,436193,0
+TR.US,D,20210304,000000,27.3443,28.0032,27.1983,27.4278,437695,0
+TR.US,D,20210305,000000,27.2419,28.1119,27.1043,28.0014,346628,0
+TR.US,D,20210308,000000,28.0353,28.7563,27.4716,28.1376,386889,0
+TR.US,D,20210309,000000,28.2327,28.6933,27.4883,27.5063,204158,0
+TR.US,D,20210310,000000,27.5747,28.9592,27.5488,28.7013,419346,0
+TR.US,D,20210311,000000,28.617,29.5647,28.0397,29.2145,454386,0
+TR.US,D,20210312,000000,29.2054,30.0609,28.8988,29.9657,313777,0
+TR.US,D,20210315,000000,30.23,30.4361,28.9663,29.1289,357283,0
+TR.US,D,20210316,000000,29.3346,29.8884,28.856,29.2911,347003,0
+TR.US,D,20210317,000000,29.3086,29.3433,28.7183,28.9921,227212,0
+TR.US,D,20210318,000000,28.9663,29.3852,28.7785,28.9067,193160,0
+TR.US,D,20210319,000000,28.9752,29.5898,28.9326,29.0269,580563,0
+TR.US,D,20210322,000000,28.735,29.2054,28.1901,28.335,247344,0
+TR.US,D,20210323,000000,28.2672,28.6846,28.0858,28.2496,244250,0
+TR.US,D,20210324,000000,28.0424,28.5223,27.669,27.9925,234821,0
+TR.US,D,20210325,000000,27.9778,29.0597,27.7017,28.9921,240921,0
+TR.US,D,20210326,000000,29.2314,29.3691,28.445,28.7013,252918,0
+TR.US,D,20210329,000000,28.5315,29.4189,28.4194,28.6082,304809,0
+TR.US,D,20210330,000000,28.5999,29.0853,28.2417,28.4105,185753,0
+TR.US,D,20210331,000000,28.2584,28.6762,28.06,28.3011,266550,0
+TR.US,D,20210401,000000,28.2496,28.2905,27.605,28.198,223432,0
+TR.US,D,20210405,000000,28.198,28.6082,28.0183,28.5223,119665,0
+TR.US,D,20210406,000000,28.4967,28.617,28.2496,28.4016,145788,0
+TR.US,D,20210407,000000,28.4016,28.5406,27.8567,27.8823,204779,0
+TR.US,D,20210408,000000,27.8823,28.1466,27.5922,27.8307,244807,0
+TR.US,D,20210409,000000,27.8307,28.06,27.4803,27.7179,277901,0
+TR.US,D,20210412,000000,27.652,28.1766,27.6261,27.6343,185925,0
+TR.US,D,20210413,000000,27.4457,27.7017,27.1983,27.394,278446,0
+TR.US,D,20210414,000000,27.3691,27.4536,26.9246,26.977,216629,0
+TR.US,D,20210415,000000,27.1896,27.9517,27.0623,27.8992,276161,0
+TR.US,D,20210416,000000,28.0271,28.4621,27.796,28.3011,259697,0
+TR.US,D,20210419,000000,28.1901,28.735,27.9517,28.4194,298281,0
+TR.US,D,20210420,000000,28.3421,28.9752,28.3421,28.8124,307771,0
+TR.US,D,20210421,000000,28.865,29.4278,28.2069,28.3011,281453,0
+TR.US,D,20210422,000000,28.583,28.9326,27.669,28.2238,226294,0
+TR.US,D,20210423,000000,28.2584,28.2584,27.7873,27.8992,216233,0
+TR.US,D,20210426,000000,28.1119,28.2025,27.7267,27.7267,244899,0
+TR.US,D,20210427,000000,27.7179,27.8567,27.4625,27.4803,270105,0
+TR.US,D,20210428,000000,27.514,27.5666,26.985,27.0623,244840,0
+TR.US,D,20210429,000000,27.0874,27.523,27.0447,27.1211,227970,0
+TR.US,D,20210430,000000,27.0367,27.1636,26.729,26.9681,276445,0
+TR.US,D,20210503,000000,26.9085,27.3273,26.9085,26.994,182137,0
+TR.US,D,20210504,000000,27.138,27.3016,26.8044,26.9594,144865,0
+TR.US,D,20210505,000000,26.977,27.3095,26.703,27.2419,122974,0
+TR.US,D,20210506,000000,27.3861,27.4803,27.1211,27.3186,195784,0
+TR.US,D,20210507,000000,27.129,27.3861,26.9423,27.1726,158978,0
+TR.US,D,20210510,000000,27.2073,27.403,26.977,27.0027,205034,0
+TR.US,D,20210511,000000,27.0874,27.2374,26.7119,26.8908,204109,0
+TR.US,D,20210512,000000,26.8908,27.2073,26.7964,26.8044,233512,0
+TR.US,D,20210513,000000,26.7797,27.5401,26.5145,27.2676,337405,0
+TR.US,D,20210514,000000,27.1983,27.7179,27.1033,27.5319,203647,0
+TR.US,D,20210517,000000,27.5488,27.8219,27.3186,27.4803,212372,0
+TR.US,D,20210518,000000,27.4716,27.6599,27.2749,27.3691,263066,0
+TR.US,D,20210519,000000,27.3016,27.3985,26.9246,27.1033,208538,0
+TR.US,D,20210520,000000,27.0447,27.3861,26.9504,27.0704,216142,0
+TR.US,D,20210521,000000,27.147,27.514,27.0187,27.4198,2350506,0
+TR.US,D,20210524,000000,27.5488,27.6858,26.977,27.0623,212112,0
+TR.US,D,20210525,000000,26.994,27.0704,26.5582,26.7458,212369,0
+TR.US,D,20210526,000000,26.729,27.2245,26.729,27.0534,173245,0
+TR.US,D,20210527,000000,27.129,27.403,26.7548,26.7885,271303,0
+TR.US,D,20210528,000000,26.9594,27.403,26.6649,26.729,238723,0
+TR.US,D,20210601,000000,26.6783,27.1211,26.5919,26.9681,195487,0
+TR.US,D,20210602,000000,27.0187,28.847,26.9423,28.7183,930961,0
+TR.US,D,20210603,000000,28.5315,29.0099,27.8654,28.368,379789,0
+TR.US,D,20210604,000000,28.4194,28.5146,28.1038,28.4016,206264,0
+TR.US,D,20210607,000000,28.5406,28.7439,27.8385,28.2327,266581,0
+TR.US,D,20210608,000000,28.4542,28.6338,27.917,28.6082,327720,0
+TR.US,D,20210609,000000,29.146,30.1883,28.5999,29.7782,745115,0
+TR.US,D,20210610,000000,29.7862,29.8075,29.1201,29.3433,368039,0
+TR.US,D,20210611,000000,29.283,29.6938,28.9663,29.6502,215385,0
+TR.US,D,20210614,000000,29.8031,29.8457,29.2911,29.3691,309497,0
+TR.US,D,20210615,000000,29.3346,31.828,29.3041,29.5481,618934,0
+TR.US,D,20210616,000000,29.4102,29.5809,27.8732,27.8732,556529,0
+TR.US,D,20210617,000000,27.8654,28.2425,27.5221,28.1217,304269,0
+TR.US,D,20210618,000000,28.1127,28.1127,27.3674,27.531,678068,0
+TR.US,D,20210621,000000,27.6083,28.2771,27.3843,28.2167,382769,0
+TR.US,D,20210622,000000,28.1127,28.6018,27.7444,28.568,217784,0
+TR.US,D,20210623,000000,28.576,28.6621,28.2932,28.4641,174543,0
+TR.US,D,20210624,000000,28.9094,29.3977,28.6444,29.3649,342181,0
+TR.US,D,20210625,000000,29.3213,29.5254,29.1325,29.4581,991613,0
+TR.US,D,20210628,000000,29.5603,29.8689,29.3387,29.4492,199047,0
+TR.US,D,20210629,000000,29.4581,29.6343,29.1672,29.3302,153325,0
+TR.US,D,20210630,000000,29.2349,29.3131,28.9699,29.0472,191646,0
+TR.US,D,20210701,000000,28.9877,29.0889,28.5501,28.815,209765,0
+TR.US,D,20210702,000000,28.8587,28.8756,28.5501,28.815,154840,0
+TR.US,D,20210706,000000,28.9094,28.9094,28.1474,28.6097,232079,0
+TR.US,D,20210707,000000,28.6534,28.9957,28.4122,28.8497,205939,0
+TR.US,D,20210708,000000,28.6621,29.0889,28.6187,28.807,194972,0
+TR.US,D,20210709,000000,28.815,28.9183,28.576,28.7209,168592,0
+TR.US,D,20210712,000000,28.6534,28.7129,28.3527,28.559,141676,0
+TR.US,D,20210713,000000,28.5501,28.6444,28.2851,28.3359,149001,0
+TR.US,D,20210714,000000,28.3778,28.5243,28.1642,28.4382,171082,0
+TR.US,D,20210715,000000,28.3359,29.107,28.2425,29.0633,167274,0
+TR.US,D,20210716,000000,29.1843,29.4055,28.6444,28.7209,206631,0
+TR.US,D,20210719,000000,28.6534,29.2695,28.505,29.2527,246089,0
+TR.US,D,20210720,000000,29.3737,29.8255,29.2089,29.2866,166479,0
+TR.US,D,20210721,000000,29.2527,29.6298,28.7209,28.8934,379827,0
+TR.US,D,20210722,000000,28.7894,28.8339,27.908,28.679,259177,0
+TR.US,D,20210723,000000,28.7129,29.4055,28.4816,29.3895,198702,0
+TR.US,D,20210726,000000,29.3817,30.173,29.3817,29.6982,192525,0
+TR.US,D,20210727,000000,29.716,30.142,29.5116,30.0672,198585,0
+TR.US,D,20210728,000000,30.1945,30.1945,29.3895,29.6386,110840,0
+TR.US,D,20210729,000000,29.8165,29.9854,29.5647,29.9117,139640,0
+TR.US,D,20210730,000000,29.99,30.272,29.3817,29.4581,212363,0
+TR.US,D,20210802,000000,29.475,29.8004,29.4314,29.7249,150555,0
+TR.US,D,20210803,000000,29.7249,30.1,29.5254,29.7401,153469,0
+TR.US,D,20210804,000000,29.5254,29.9205,28.815,28.8409,173131,0
+TR.US,D,20210805,000000,28.9094,29.4314,28.7209,29.2181,131536,0
+TR.US,D,20210806,000000,29.2349,29.6643,29.2349,29.4055,103229,0
+TR.US,D,20210809,000000,29.5516,29.6207,29.1932,29.5437,187098,0
+TR.US,D,20210810,000000,29.595,30.2975,29.4146,30.2807,169435,0
+TR.US,D,20210811,000000,30.2894,30.4087,29.6726,29.6982,116841,0
+TR.US,D,20210812,000000,29.6982,29.6982,29.1584,29.3977,126514,0
+TR.US,D,20210813,000000,29.5603,29.8255,29.4839,29.6982,73819.7,0
+TR.US,D,20210816,000000,29.716,29.9036,29.2098,29.3041,153823,0
+TR.US,D,20210817,000000,29.107,29.6298,28.9957,29.5437,116348,0
+TR.US,D,20210818,000000,29.595,29.8155,28.5243,28.5423,143521,0
+TR.US,D,20210819,000000,28.473,28.4985,27.5827,27.8385,257586,0
+TR.US,D,20210820,000000,27.813,27.8477,27.3079,27.3425,203571,0
+TR.US,D,20210823,000000,27.4706,27.685,27.042,27.4796,201525,0
+TR.US,D,20210824,000000,27.6252,27.6252,27.0676,27.427,216437,0
+TR.US,D,20210825,000000,27.2401,27.6334,27.1496,27.3922,177531,0
+TR.US,D,20210826,000000,27.3515,27.4013,27.042,27.0509,163668,0
+TR.US,D,20210827,000000,26.9653,27.3674,26.8889,27.0082,198524,0
+TR.US,D,20210830,000000,27.0001,27.5996,27.0001,27.1014,148401,0
+TR.US,D,20210831,000000,27.017,27.3212,26.8197,27.1105,243802,0
+TR.US,D,20210901,000000,27.1964,27.3255,26.9149,27.18,195716,0
+TR.US,D,20210902,000000,27.1709,27.4963,26.9611,27.3079,171959,0
+TR.US,D,20210903,000000,27.1451,27.2401,26.9307,27.0597,212811,0
+TR.US,D,20210907,000000,26.9913,27.034,26.391,26.4515,298488,0
+TR.US,D,20210908,000000,26.5198,27.2911,26.3315,27.025,354302,0
+TR.US,D,20210909,000000,26.8108,27.0082,26.4515,26.4942,183735,0
+TR.US,D,20210910,000000,26.4606,26.5546,25.9453,26.0052,228775,0
+TR.US,D,20210913,000000,26.1696,26.5289,25.8264,25.869,174688,0
+TR.US,D,20210914,000000,25.9198,25.9979,25.612,25.8264,204832,0
+TR.US,D,20210915,000000,25.8939,26.1349,25.7143,26.0317,248276,0
+TR.US,D,20210916,000000,26.1179,26.3315,25.5942,26.0487,209420,0
+TR.US,D,20210917,000000,26.0832,26.8284,25.9979,26.5964,765779,0
+TR.US,D,20210920,000000,26.3394,26.8969,26.3394,26.7688,293178,0
+TR.US,D,20210921,000000,26.8453,26.8453,25.9723,26.0141,212773,0
+TR.US,D,20210922,000000,26.1776,26.2194,25.8004,25.9198,124034,0
+TR.US,D,20210923,000000,25.9453,26.1269,25.7748,25.8611,94265.6,0
+TR.US,D,20210924,000000,25.7401,26.0226,25.6548,25.9453,136158,0
+TR.US,D,20210927,000000,26.0317,26.4951,26.0317,26.0914,140655,0
+TR.US,D,20210928,000000,25.9453,26.2709,25.9117,25.9888,126873,0
+TR.US,D,20210929,000000,26.0052,26.5635,26.0052,26.4692,137029,0
+TR.US,D,20210930,000000,26.2888,26.3573,25.9375,26.0654,172009,0
+TR.US,D,20211001,000000,26.1439,26.3145,25.8611,26.1607,123875,0
+TR.US,D,20211004,000000,26.0654,26.7083,26.0654,26.4942,165474,0
+TR.US,D,20211005,000000,26.5031,26.8108,26.3527,26.6746,172500,0
+TR.US,D,20211006,000000,26.5198,26.9484,26.391,26.9149,151036,0
+TR.US,D,20211007,000000,27.025,27.5132,26.8108,27.231,250053,0
+TR.US,D,20211008,000000,27.2055,27.3079,26.8008,26.8188,115814,0
+TR.US,D,20211011,000000,26.7492,27.0848,26.6381,26.8881,82289.6,0
+TR.US,D,20211012,000000,26.8881,27.0588,26.7671,26.8881,66835.4,0
+TR.US,D,20211013,000000,26.8008,26.8188,26.5689,26.7842,61111.6,0
+TR.US,D,20211014,000000,26.8535,27.2574,26.8008,27.2401,87769.3,0
+TR.US,D,20211015,000000,27.3931,27.4883,27.0161,27.0243,122162,0
+TR.US,D,20211018,000000,26.9388,27.4457,26.8008,27.1193,167035,0
+TR.US,D,20211019,000000,27.1105,27.4369,26.9904,27.3763,114382,0
+TR.US,D,20211020,000000,27.4278,27.7978,27.2911,27.4369,93209.7,0
+TR.US,D,20211021,000000,27.514,27.7195,27.1363,27.2147,103419,0
+TR.US,D,20211022,000000,27.1272,27.3167,26.9993,27.0756,83700.8,0
+TR.US,D,20211025,000000,27.05,27.1709,26.7842,27.0331,81703.7,0
+TR.US,D,20211026,000000,26.9558,27.1709,26.8008,27.0756,125678,0
+TR.US,D,20211027,000000,27.0161,27.3079,26.9645,27.1014,111047,0
+TR.US,D,20211028,000000,27.2911,27.4883,26.9993,27.3674,164391,0
+TR.US,D,20211029,000000,27.1879,27.4883,27.0161,27.1879,278079,0
+TR.US,D,20211101,000000,27.1709,27.9267,27.097,27.8495,164139,0
+TR.US,D,20211102,000000,27.8056,28.0718,27.5063,27.8403,132721,0
+TR.US,D,20211103,000000,27.9614,29.2063,27.9614,29.1201,234610,0
+TR.US,D,20211104,000000,28.9663,29.1505,28.4584,28.5537,79950.6,0
+TR.US,D,20211105,000000,28.7939,29.0099,28.535,28.6053,118440,0
+TR.US,D,20211108,000000,28.6401,28.6401,28.1356,28.2106,102861,0
+TR.US,D,20211109,000000,28.2017,28.5449,27.9704,27.995,91317.1,0
+TR.US,D,20211110,000000,27.9864,28.038,27.6261,27.7195,93207.4,0
+TR.US,D,20211111,000000,27.7891,27.8056,27.4457,27.6183,90048.7,0
+TR.US,D,20211112,000000,27.6867,27.6867,27.3425,27.4198,119313,0
+TR.US,D,20211115,000000,27.5488,27.7801,27.2911,27.7025,87479.2,0
+TR.US,D,20211116,000000,27.6183,27.7373,27.2911,27.7025,167634,0
+TR.US,D,20211117,000000,27.6183,28.2193,27.6004,28.1757,135491,0
+TR.US,D,20211118,000000,28.1669,28.2193,27.6226,27.7633,95814.1,0
+TR.US,D,20211119,000000,27.6778,27.8966,27.4838,27.6261,104975,0
+TR.US,D,20211122,000000,27.6778,28.1319,27.5283,28.046,81595.7,0
+TR.US,D,20211123,000000,28.1669,28.5112,28.046,28.3562,91838.9,0
+TR.US,D,20211124,000000,28.3812,28.5972,28.1366,28.4675,64446.9,0
+TR.US,D,20211126,000000,28.1669,28.4649,27.5063,27.5063,76295.9,0
+TR.US,D,20211129,000000,27.6183,27.6183,27.0331,27.2055,112156,0
+TR.US,D,20211130,000000,27.0411,27.3212,26.9904,27.0161,189642,0
+TR.US,D,20211201,000000,27.3079,27.5747,27.0243,27.0243,124320,0
+TR.US,D,20211202,000000,27.1709,28.046,27.1709,27.9533,130126,0
+TR.US,D,20211203,000000,27.995,28.7245,27.8966,28.1411,193854,0
+TR.US,D,20211206,000000,29.4635,31.5604,29.4467,30.9155,649836,0
+TR.US,D,20211207,000000,30.8471,31.3806,30.2458,30.9503,293086,0
+TR.US,D,20211208,000000,30.9591,32.0247,30.9591,31.7924,232228,0
+TR.US,D,20211209,000000,31.5773,32.5226,31.5773,32.325,309378,0
+TR.US,D,20211210,000000,32.4284,33.0764,31.7239,32.7806,252302,0
+TR.US,D,20211213,000000,32.6853,33.2864,32.1962,32.96,293243,0
+TR.US,D,20211214,000000,33.0037,33.6733,32.6167,32.694,425901,0
+TR.US,D,20211215,000000,32.9004,33.6127,32.7324,33.2605,367562,0
+TR.US,D,20211216,000000,33.2605,33.6307,32.9252,33.1327,418100,0
+TR.US,D,20211217,000000,33.2527,33.4839,30.6418,30.6497,4265954,0
+TR.US,D,20211220,000000,30.3838,31.7283,30.3838,31.6724,388885,0
+TR.US,D,20211221,000000,31.741,32.3954,31.6466,32.3525,284127,0
+TR.US,D,20211222,000000,32.2746,32.8685,32.2104,32.4727,254225,0
+TR.US,D,20211223,000000,32.4727,32.5938,32.094,32.1713,159433,0
+TR.US,D,20211227,000000,32.1117,32.3179,31.7969,32.1802,139302,0
+TR.US,D,20211228,000000,32.1027,32.3954,31.8094,32.0769,129135,0
+TR.US,D,20211229,000000,32.1972,32.4213,31.4224,31.5257,157304,0
+TR.US,D,20211230,000000,31.741,31.8442,31.1467,31.3968,158551,0
+TR.US,D,20211231,000000,31.2329,31.362,30.8452,31.1985,110080,0
+TR.US,D,20220103,000000,31.3797,31.5683,31.0696,31.3797,112122,0
+TR.US,D,20220104,000000,31.2412,31.5168,31.0313,31.1726,131407,0
+TR.US,D,20220105,000000,31.0349,31.4606,30.6044,30.6649,160538,0
+TR.US,D,20220106,000000,30.5697,31.1894,30.4923,30.9226,126701,0
+TR.US,D,20220107,000000,30.6995,31.7329,30.5439,31.3105,126183,0
+TR.US,D,20220110,000000,31.2153,31.6983,31.0605,31.2499,161897,0
+TR.US,D,20220111,000000,31.1122,31.1122,30.1303,30.3982,170184,0
+TR.US,D,20220112,000000,30.5865,30.8276,30.3118,30.5183,112049,0
+TR.US,D,20220113,000000,30.4576,30.6649,30.2031,30.4398,94046.3,0
+TR.US,D,20220114,000000,30.3803,30.6472,29.9667,30.0956,94126.2,0
+TR.US,D,20220118,000000,29.7944,30.1997,29.4759,30.1046,143654,0
+TR.US,D,20220119,000000,29.9152,30.4666,29.8503,29.9241,108544,0
+TR.US,D,20220120,000000,29.95,30.173,29.4154,29.4759,82769.7,0
+TR.US,D,20220121,000000,29.5711,30.2078,29.5107,29.6057,127956,0
+TR.US,D,20220124,000000,29.5273,29.8894,28.8304,29.3737,163290,0
+TR.US,D,20220125,000000,29.2259,29.6225,28.9164,29.2438,170910,0
+TR.US,D,20220126,000000,29.2259,29.3904,28.7742,28.9512,132198,0
+TR.US,D,20220127,000000,28.9076,29.2001,28.4895,28.6329,115208,0
+TR.US,D,20220128,000000,28.5031,29.0198,28.2451,28.9682,92940.9,0
+TR.US,D,20220131,000000,28.9422,29.2784,28.6933,29.2349,108007,0
+TR.US,D,20220201,000000,29.2181,29.2181,28.4293,28.6933,121121,0
+TR.US,D,20220202,000000,28.761,28.9672,28.486,28.5545,80670.3,0
+TR.US,D,20220203,000000,28.486,28.623,28.2709,28.357,62360.9,0
+TR.US,D,20220204,000000,28.2879,28.2879,27.6252,28.1411,137739,0
+TR.US,D,20220207,000000,28.0041,28.4167,27.9864,28.3056,111280,0
+TR.US,D,20220208,000000,28.1757,29.0162,28.1757,28.856,134296,0
+TR.US,D,20220209,000000,29.0116,29.4412,28.9939,29.3469,136660,0
+TR.US,D,20220210,000000,29.0464,29.4242,28.3056,28.5031,142244,0
+TR.US,D,20220211,000000,28.6933,29.0713,28.5927,28.9335,125798,0
+TR.US,D,20220214,000000,28.873,28.873,28.2531,28.6666,125809,0
+TR.US,D,20220215,000000,28.8997,29.2001,28.6666,28.7183,78396.5,0
+TR.US,D,20220216,000000,28.8391,29.0116,28.5379,28.8818,76764.8,0
+TR.US,D,20220217,000000,28.8391,29.114,28.6062,29.0624,80275.5,0
+TR.US,D,20220218,000000,28.8997,29.1532,28.6666,29.0464,106775,0
+TR.US,D,20220222,000000,28.865,29.0372,28.486,28.9335,98556.8,0
+TR.US,D,20220223,000000,29.3469,29.4848,29.0792,29.2001,97649.3,0
+TR.US,D,20220224,000000,28.9254,29.0792,28.568,28.9335,111856,0
+TR.US,D,20220225,000000,28.8391,29.4501,28.8304,29.4412,140670,0
+TR.US,D,20220228,000000,29.2608,29.4242,28.847,29.0624,125302,0
+TR.US,D,20220301,000000,29.0372,29.2866,28.7563,29.0624,309814,0
+TR.US,D,20220302,000000,29.0792,29.6316,29.0792,29.5879,106273,0
+TR.US,D,20220303,000000,29.6573,30.6649,29.6526,30.5865,179647,0
+TR.US,D,20220304,000000,30.5467,30.8047,30.2975,30.7423,90515.4,0
+TR.US,D,20220307,000000,30.9199,31.178,30.4771,31.0889,108428,0
+TR.US,D,20220308,000000,31.0889,31.1556,29.9596,29.9863,159427,0
+TR.US,D,20220309,000000,30.1908,30.4042,29.9804,30.182,68812.3,0
+TR.US,D,20220310,000000,29.6039,29.6839,29.2483,29.6039,116059,0
+TR.US,D,20220311,000000,29.6752,29.8619,29.266,29.3549,172212,0
+TR.US,D,20220314,000000,29.5593,29.8529,29.1682,29.4706,172503,0
+TR.US,D,20220315,000000,29.6306,29.6306,28.6968,29.2749,160013,0
+TR.US,D,20220316,000000,29.4174,29.9017,29.1992,29.764,234896,0
+TR.US,D,20220317,000000,29.6662,30.4133,29.4973,30.0486,160966,0
+TR.US,D,20220318,000000,30.2265,30.5378,29.8884,30.2176,156981,0
+TR.US,D,20220321,000000,30.2265,30.5554,29.9951,30.182,91179.9,0
+TR.US,D,20220322,000000,30.2619,30.9024,30.1329,30.4844,146755,0
+TR.US,D,20220323,000000,30.4576,30.8485,30.422,30.422,75356.9,0
+TR.US,D,20220324,000000,30.6445,31.0668,30.422,30.8403,96588.9,0
+TR.US,D,20220325,000000,30.9556,31.507,30.5467,31.3024,77378.8,0
+TR.US,D,20220328,000000,31.338,31.4535,31.0534,31.4003,79705.4,0
+TR.US,D,20220329,000000,31.5515,32.2273,31.5515,32.1562,135203,0
+TR.US,D,20220330,000000,32.1027,32.5653,31.9072,32.2718,104926,0
+TR.US,D,20220331,000000,32.334,32.7698,30.9289,31.0889,220238,0
+TR.US,D,20220401,000000,31.2135,32.6542,31.2135,32.6097,113565,0
+TR.US,D,20220404,000000,33.8548,33.8722,32.6009,32.8852,164865,0
+TR.US,D,20220405,000000,32.7252,32.8053,32.2983,32.3963,80608.4,0
+TR.US,D,20220406,000000,32.3429,32.4761,31.925,32.0228,76849.2,0
+TR.US,D,20220407,000000,31.9339,32.6542,31.8383,32.3874,77699.3,0
+TR.US,D,20220408,000000,32.2183,32.672,31.4003,32.165,103857,0
+TR.US,D,20220411,000000,31.9872,32.5875,31.7738,31.8894,157095,0
+TR.US,D,20220412,000000,32.0406,32.6184,31.8982,32.334,129488,0
+TR.US,D,20220413,000000,32.1739,32.4851,32.085,32.2362,69961.5,0
+TR.US,D,20220414,000000,32.325,32.5565,32.2007,32.3784,88166.3,0
+TR.US,D,20220418,000000,32.245,32.3784,31.9426,32.0317,64063.4,0
+TR.US,D,20220419,000000,31.9072,32.4586,31.8804,32.1027,67150.2,0
+TR.US,D,20220420,000000,32.3963,32.8499,32.094,32.5739,103071,0
+TR.US,D,20220421,000000,32.6809,32.6809,31.8982,31.9517,88890.4,0
+TR.US,D,20220422,000000,32.1027,32.1027,31.4449,31.4535,85500,0
+TR.US,D,20220425,000000,31.3915,31.9517,30.8312,31.9517,122134,0
+TR.US,D,20220426,000000,31.7825,31.845,30.8844,30.9289,100083,0
+TR.US,D,20220427,000000,31.1247,31.3915,30.4754,31.1068,191421,0
+TR.US,D,20220428,000000,31.5604,31.6225,31.1247,31.605,108784,0
+TR.US,D,20220429,000000,31.338,31.418,31.0088,31.1512,123826,0
+TR.US,D,20220502,000000,31.2135,31.4849,29.9152,30.0307,151537,0
+TR.US,D,20220503,000000,30.0219,30.4666,29.7106,29.9863,95871.4,0
+TR.US,D,20220504,000000,30.0307,30.3954,29.6573,30.3776,85534.9,0
+TR.US,D,20220505,000000,30.1641,30.1641,29.0391,29.1416,121747,0
+TR.US,D,20220506,000000,29.0259,29.1861,28.044,28.4657,141438,0
+TR.US,D,20220509,000000,28.3144,29.1416,28.3144,28.9548,120706,0
+TR.US,D,20220510,000000,28.9459,29.5151,28.9459,29.1682,180209,0
+TR.US,D,20220511,000000,29.3283,29.395,28.2255,28.2612,159914,0
+TR.US,D,20220512,000000,28.3944,29.5683,28.3944,29.5507,186115,0
+TR.US,D,20220513,000000,29.6217,30.422,29.3737,29.7195,153704,0
+TR.US,D,20220516,000000,30.3553,30.7068,29.6752,30.5554,150320,0
+TR.US,D,20220517,000000,30.6712,30.6712,30.0575,30.2442,126461,0
+TR.US,D,20220518,000000,29.8884,30.0531,28.5233,28.8836,164340,0
+TR.US,D,20220519,000000,28.59,28.7235,27.9768,28.1101,191347,0
+TR.US,D,20220520,000000,28.3588,28.3633,27.6075,28.3056,436594,0
+TR.US,D,20220523,000000,28.2969,29.0082,28.2079,28.5013,107813,0
+TR.US,D,20220524,000000,28.4746,30.1997,28.2523,29.8707,183643,0
+TR.US,D,20220525,000000,29.7818,29.9152,29.0882,29.2304,121341,0
+TR.US,D,20220526,000000,28.8747,29.4882,28.6525,28.9636,174889,0
+TR.US,D,20220527,000000,29.1861,29.4439,28.9102,29.3904,115443,0
+TR.US,D,20220531,000000,29.3993,29.5237,28.8436,29.4083,190502,0
+TR.US,D,20220601,000000,29.4261,29.5327,28.8304,29.3728,538345,0
+TR.US,D,20220602,000000,29.5418,29.5418,28.617,28.9371,107169,0
+TR.US,D,20220603,000000,28.7949,29.1325,28.368,28.6968,100261,0
+TR.US,D,20220606,000000,28.848,28.848,28.4834,28.7059,76773.8,0
+TR.US,D,20220607,000000,28.4567,28.857,28.3144,28.679,79916.8,0
+TR.US,D,20220608,000000,28.599,28.7591,28.4834,28.7147,109231,0
+TR.US,D,20220609,000000,28.599,28.9459,28.599,28.599,102877,0
+TR.US,D,20220610,000000,28.599,29.266,28.5013,29.0348,118189,0
+TR.US,D,20220613,000000,28.599,28.9192,28.4834,28.59,111078,0
+TR.US,D,20220614,000000,28.59,28.9636,28.3768,28.7503,128055,0
+TR.US,D,20220615,000000,29.0348,29.2572,28.5369,28.679,118925,0
+TR.US,D,20220616,000000,28.599,28.8055,28.3768,28.6082,153881,0
+TR.US,D,20220617,000000,28.9201,29.2678,28.7864,28.8396,181966,0
+TR.US,D,20220621,000000,29.1786,29.5176,28.8578,29.3124,142517,0
+TR.US,D,20220622,000000,29.1521,29.901,28.9558,29.8386,183031,0
+TR.US,D,20220623,000000,30.0795,30.6054,29.6335,30.3113,143229,0
+TR.US,D,20220624,000000,30.7483,31.1872,30.3469,31.1584,623042,0
+TR.US,D,20220627,000000,31.4794,32.0143,31.2877,31.7291,194581,0
+TR.US,D,20220628,000000,31.97,32.175,31.0737,31.194,96113.4,0
+TR.US,D,20220629,000000,31.2119,31.8006,30.9533,31.435,136943,0
+TR.US,D,20220630,000000,31.2119,31.7471,31.136,31.5241,179737,0
+TR.US,D,20220701,000000,31.5865,32.0056,31.3457,31.8182,128582,0
+TR.US,D,20220705,000000,31.7557,31.9118,31.2031,31.5865,113033,0
+TR.US,D,20220706,000000,31.5865,31.8985,31.3359,31.7114,82695.1,0
+TR.US,D,20220707,000000,31.6131,31.9743,31.525,31.7557,113310,0
+TR.US,D,20220708,000000,31.6311,31.8985,31.31,31.3992,57017,0
+TR.US,D,20220711,000000,31.31,31.4616,31.2119,31.2476,40876,0
+TR.US,D,20220712,000000,31.3547,31.7916,31.2653,31.3724,61804.1,0
+TR.US,D,20220713,000000,31.2476,31.7916,31.0513,31.6311,57722.3,0
+TR.US,D,20220714,000000,31.3011,31.426,30.9188,31.3457,65784.9,0
+TR.US,D,20220715,000000,31.6668,31.6668,31.1763,31.4883,68291.2,0
+TR.US,D,20220718,000000,31.5241,31.5865,30.9444,31.0513,50508.6,0
+TR.US,D,20220719,000000,31.3992,31.4883,31.096,31.2653,84991.7,0
+TR.US,D,20220720,000000,31.3813,31.3813,30.7348,30.8284,133871,0
+TR.US,D,20220721,000000,30.4895,30.6054,29.8654,30.5431,91621.2,0
+TR.US,D,20220722,000000,30.8998,31.1406,30.4628,30.6146,72389.8,0
+TR.US,D,20220725,000000,30.677,30.6854,30.0972,30.445,87563,0
+TR.US,D,20220726,000000,30.3202,30.454,29.9634,30.3558,52076.2,0
+TR.US,D,20220727,000000,30.2667,30.9265,30.0256,30.8731,64077.1,0
+TR.US,D,20220728,000000,30.7214,31.8719,30.6322,31.8362,94221.7,0
+TR.US,D,20220729,000000,31.6131,31.6311,31.1674,31.3188,55901.2,0
+TR.US,D,20220801,000000,31.2031,31.8006,31.0783,31.6131,51178,0
+TR.US,D,20220802,000000,32.1036,32.1036,31.5775,31.8451,67356,0
+TR.US,D,20220803,000000,31.9253,32.0234,31.6131,31.9786,55942.7,0
+TR.US,D,20220804,000000,31.9786,32.0324,31.72,31.8985,46498.5,0
+TR.US,D,20220805,000000,32.0056,32.0056,31.5106,31.9164,45428.8,0
+TR.US,D,20220808,000000,31.7916,31.8764,31.3188,31.3457,77007.6,0
+TR.US,D,20220809,000000,31.2297,31.6131,31.2119,31.5954,58332.3,0
+TR.US,D,20220810,000000,31.8451,31.8451,30.5163,30.5698,120884,0
+TR.US,D,20220811,000000,30.668,31.2476,30.6214,30.989,53894,0
+TR.US,D,20220812,000000,31.1406,31.2297,30.9444,31.194,43243.2,0
+TR.US,D,20220815,000000,31.185,31.7557,31.0424,31.7382,68841.8,0
+TR.US,D,20220816,000000,31.5508,32.1482,31.5508,32.1392,63737.3,0
+TR.US,D,20220817,000000,32.1838,32.1838,31.7738,31.8628,62363.6,0
+TR.US,D,20220818,000000,31.7291,31.8985,31.4883,31.7382,45113.7,0
+TR.US,D,20220819,000000,31.7291,31.9832,31.3634,31.7825,70051.7,0
+TR.US,D,20220822,000000,31.5954,32.0502,31.4973,32.0324,66603.5,0
+TR.US,D,20220823,000000,32.0324,32.068,31.5597,31.6577,57088.7,0
+TR.US,D,20220824,000000,31.4705,32.175,31.4705,32.1125,63060,0
+TR.US,D,20220825,000000,32.1838,32.8172,32.0486,32.8082,56489.9,0
+TR.US,D,20220826,000000,32.7101,32.7101,31.8719,32.0143,72995.3,0
+TR.US,D,20220829,000000,31.7291,32.2731,31.5417,32.2551,70410.6,0
+TR.US,D,20220830,000000,32.2375,32.4113,31.7959,31.8182,91538.2,0
+TR.US,D,20220831,000000,32.0414,32.175,31.8182,31.952,73062.6,0
+TR.US,D,20220901,000000,31.8272,31.8272,31.435,31.7649,75497.1,0
+TR.US,D,20220902,000000,31.8539,31.9343,31.3813,31.4883,77784.7,0
+TR.US,D,20220906,000000,31.435,31.5818,30.8462,31.0424,80776.5,0
+TR.US,D,20220907,000000,31.2387,31.5775,30.8732,31.4705,83088.7,0
+TR.US,D,20220908,000000,31.1317,31.1674,30.7128,30.9801,61093.1,0
+TR.US,D,20220909,000000,31.2119,31.4705,30.9178,31.3547,56476.5,0
+TR.US,D,20220912,000000,31.4526,31.7738,31.1228,31.6668,68000.8,0
+TR.US,D,20220913,000000,31.3634,31.6934,30.9177,31.1228,83031.6,0
+TR.US,D,20220914,000000,31.1674,31.3634,30.9533,31.1317,102445,0
+TR.US,D,20220915,000000,31.096,31.096,30.4672,30.677,99152.3,0
+TR.US,D,20220916,000000,30.65,30.65,30.2041,30.3113,210894,0
+TR.US,D,20220919,000000,30.4005,30.9353,30.2041,30.8998,104837,0
+TR.US,D,20220920,000000,30.7128,30.9533,30.5608,30.8193,118365,0
+TR.US,D,20220921,000000,31.0424,31.5062,31.0424,31.2031,67035.3,0
+TR.US,D,20220922,000000,31.1674,31.3813,30.9712,31.2565,59876.5,0
+TR.US,D,20220923,000000,31.096,31.1539,30.3826,30.9712,92401.7,0
+TR.US,D,20220926,000000,30.7837,31.2745,30.5698,30.7303,106089,0
+TR.US,D,20220927,000000,30.7928,30.9533,30.0438,30.124,71493.8,0
+TR.US,D,20220928,000000,30.0795,31.1228,29.8564,30.8376,128880,0
+TR.US,D,20220929,000000,30.8731,30.8731,30.0438,30.1776,64536.9,0
+TR.US,D,20220930,000000,30.1327,30.338,29.6603,29.6782,103128,0
+TR.US,D,20221003,000000,30.0256,30.338,29.901,30.124,75426.4,0
+TR.US,D,20221004,000000,30.454,31.5597,30.4495,31.4081,164821,0
+TR.US,D,20221005,000000,31.0693,31.1717,30.1776,30.2041,111678,0
+TR.US,D,20221006,000000,30.2041,30.5387,29.6246,29.901,138150,0
+TR.US,D,20221007,000000,29.597,30.2631,29.5077,29.8563,229054,0
+TR.US,D,20221010,000000,29.7312,31.3227,29.7312,31.1885,87397.3,0
+TR.US,D,20221011,000000,31.0992,31.8325,30.6998,31.5999,96798.2,0
+TR.US,D,20221012,000000,31.7877,31.93,31.4033,31.4658,85765.6,0
+TR.US,D,20221013,000000,31.2513,32.6035,31.1483,32.3153,99707.1,0
+TR.US,D,20221014,000000,32.4584,32.6104,32.1095,32.4761,79523,0
+TR.US,D,20221017,000000,32.6638,33.1556,32.655,32.9769,128124,0
+TR.US,D,20221018,000000,33.1916,33.6566,32.8071,33.4777,89685.5,0
+TR.US,D,20221019,000000,33.4599,34.068,33.3704,33.9158,98350.5,0
+TR.US,D,20221020,000000,33.9784,34.2914,33.737,33.8801,105814,0
+TR.US,D,20221021,000000,34.0589,34.7206,34.0322,34.3004,120664,0
+TR.US,D,20221024,000000,34.345,35.0157,34.345,35.0157,96791.5,0
+TR.US,D,20221025,000000,34.8725,35.8831,34.8011,35.7578,132942,0
+TR.US,D,20221026,000000,35.5879,36.0304,35.3285,35.3554,95778.3,0
+TR.US,D,20221027,000000,35.3464,35.427,34.3541,35.1229,130256,0
+TR.US,D,20221028,000000,35.0963,36.3481,35.0963,36.3481,122008,0
+TR.US,D,20221031,000000,36.2677,36.8396,35.7667,36.1154,104841,0
+TR.US,D,20221101,000000,36.0798,36.3436,34.7564,35.5701,276269,0
+TR.US,D,20221102,000000,35.4985,35.8023,34.8993,35.0963,166459,0
+TR.US,D,20221103,000000,34.8725,35.713,34.4882,35.427,84763.6,0
+TR.US,D,20221104,000000,35.7043,35.8205,35.2481,35.7667,81708.2,0
+TR.US,D,20221107,000000,35.8382,36.0082,35.3464,35.8919,84079.1,0
+TR.US,D,20221108,000000,35.8561,36.9471,35.8561,36.7145,162630,0
+TR.US,D,20221109,000000,36.5357,37.2244,36.5357,36.7772,102343,0
+TR.US,D,20221110,000000,37.4478,37.5908,36.6921,37.269,172272,0
+TR.US,D,20221111,000000,37.1796,37.1796,36.0617,36.6967,148644,0
+TR.US,D,20221114,000000,36.661,37.5908,36.6297,37.1707,121433,0
+TR.US,D,20221115,000000,37.4478,37.9395,36.9649,37.9217,127515,0
+TR.US,D,20221116,000000,38.0469,38.798,37.9307,38.5923,123178,0
+TR.US,D,20221117,000000,38.5119,38.9321,38.3645,38.8783,132192,0
+TR.US,D,20221118,000000,39.3613,39.6117,38.6638,38.8697,166438,0
+TR.US,D,20221121,000000,38.968,39.5402,38.7435,39.4776,152085,0
+TR.US,D,20221122,000000,39.862,39.9112,39.3882,39.6833,175205,0
+TR.US,D,20221123,000000,39.5491,39.5491,38.4493,38.7085,140710,0
+TR.US,D,20221125,000000,38.6728,39.5265,38.6461,39.3255,114336,0
+TR.US,D,20221128,000000,39.1645,39.5669,39.1377,39.1734,132436,0
+TR.US,D,20221129,000000,39.3434,39.4149,38.6996,39.0394,438298,0
+TR.US,D,20221130,000000,38.9947,40.193,38.6817,40.193,187002,0
+TR.US,D,20221201,000000,40.1572,40.2734,39.6833,40.1841,112461,0
+TR.US,D,20221202,000000,39.8887,41.5967,39.8887,41.1854,197406,0
+TR.US,D,20221205,000000,40.9262,41.1496,40.345,40.8545,181068,0
+TR.US,D,20221206,000000,40.7741,41.0155,40.5149,40.6847,127970,0
+TR.US,D,20221207,000000,40.5506,40.971,40.2366,40.4344,201947,0
+TR.US,D,20221208,000000,40.345,40.5684,39.7639,39.9694,127925,0
+TR.US,D,20221209,000000,39.7457,40.1391,39.585,39.5938,132882,0
+TR.US,D,20221212,000000,39.6207,40.6312,39.6207,40.6041,140555,0
+TR.US,D,20221213,000000,40.7741,41.0245,39.6027,39.6207,217111,0
+TR.US,D,20221214,000000,39.5221,40.0053,39.093,39.379,165842,0
+TR.US,D,20221215,000000,39.2273,39.2539,38.655,38.8872,174789,0
+TR.US,D,20221216,000000,38.5923,38.8158,38.2526,38.6014,640475,0
+TR.US,D,20221219,000000,38.5923,39.0573,38.3933,38.798,163310,0
+TR.US,D,20221220,000000,38.9414,38.9859,38.5291,38.798,134749,0
+TR.US,D,20221221,000000,39.0667,39.425,38.8607,38.8874,99629.7,0
+TR.US,D,20221222,000000,38.6904,38.8471,38.3679,38.7801,85742.9,0
+TR.US,D,20221223,000000,38.6816,39.3086,38.6635,38.995,100031,0
+TR.US,D,20221227,000000,38.9234,39.2549,38.6188,38.6548,75296.7,0
+TR.US,D,20221228,000000,38.5829,38.9056,38.2066,38.2156,93766,0
+TR.US,D,20221229,000000,38.5739,38.6009,37.9647,38.3231,97038.3,0
+TR.US,D,20221230,000000,38.2783,38.2962,37.9916,38.1439,124941,0
+TR.US,D,20230103,000000,38.3589,38.6188,37.7049,38.5829,130432,0
+TR.US,D,20230104,000000,38.5472,39.7659,38.5204,39.4161,132509,0
+TR.US,D,20230105,000000,39.4969,40.339,39.2594,40.3302,131679,0
+TR.US,D,20230106,000000,40.5901,41.8446,40.5451,41.3158,125291,0
+TR.US,D,20230109,000000,41.3158,41.3517,40.4646,40.572,100857,0
+TR.US,D,20230110,000000,40.3661,41.1277,40.3212,41.1277,95966.9,0
+TR.US,D,20230111,000000,41.3068,41.5756,40.9573,41.0201,108287,0
+TR.US,D,20230112,000000,41.074,41.074,40.2854,40.375,108247,0
+TR.US,D,20230113,000000,40.3122,40.617,40.2137,40.393,86438.1,0
+TR.US,D,20230117,000000,40.3838,40.9081,40.3213,40.6975,104074,0
+TR.US,D,20230118,000000,40.841,40.841,38.7353,38.9593,116534,0
+TR.US,D,20230119,000000,38.9593,39.0399,38.5739,38.6277,67257.9,0
+TR.US,D,20230120,000000,38.8699,38.9279,38.229,38.7262,100759,0
+TR.US,D,20230123,000000,38.7621,39.5148,38.3858,39.246,83486.2,0
+TR.US,D,20230124,000000,39.219,39.4343,38.771,39.1116,78110.3,0
+TR.US,D,20230125,000000,39.1206,39.4343,38.9859,39.3802,68978.9,0
+TR.US,D,20230126,000000,39.2729,39.3535,38.834,39.0579,68172,0
+TR.US,D,20230127,000000,39.0937,39.1833,38.702,39.1476,116990,0
+TR.US,D,20230130,000000,39.1384,40.2763,39.1384,39.6762,128183,0
+TR.US,D,20230131,000000,39.945,40.0972,39.5776,40.0793,99541.5,0
+TR.US,D,20230201,000000,40.0254,41.1905,39.8275,40.5542,477298,0
+TR.US,D,20230202,000000,40.3122,41.2083,39.8375,41.0558,225262,0
+TR.US,D,20230203,000000,41.1097,42.1413,40.6347,42.0417,254472,0
+TR.US,D,20230206,000000,41.9341,42.5523,41.4413,42.3461,146039,0
+TR.US,D,20230207,000000,42.3551,42.3551,40.9755,41.3786,139312,0
+TR.US,D,20230208,000000,41.1097,41.3473,40.7065,40.9126,83072.2,0
+TR.US,D,20230209,000000,41.1814,41.1859,40.0884,40.3302,113671,0
+TR.US,D,20230210,000000,40.2137,40.3838,40.0165,40.2137,95257.1,0
+TR.US,D,20230213,000000,40.3122,40.9306,40.133,40.7603,91394.5,0
+TR.US,D,20230214,000000,40.599,40.7065,39.7299,39.7567,85140.2,0
+TR.US,D,20230215,000000,40.0793,40.0793,38.1393,39.479,148530,0
+TR.US,D,20230216,000000,39.21,40.1689,39.0847,40.106,107607,0
+TR.US,D,20230217,000000,40.339,41.3695,40.3302,41.3695,125268,0
+TR.US,D,20230221,000000,41.3695,41.4861,40.0972,40.2316,180646,0
+TR.US,D,20230222,000000,40.2316,40.4555,39.7478,40.0793,148873,0
+TR.US,D,20230223,000000,40.2046,40.7782,39.5418,40.0884,122559,0
+TR.US,D,20230224,000000,39.8552,40.0614,39.4476,39.8105,84717.2,0
+TR.US,D,20230227,000000,39.8283,40.1511,39.3716,39.4343,72736.6,0
+TR.US,D,20230228,000000,39.21,39.7028,38.9859,39.452,154891,0
+TR.US,D,20230301,000000,39.5236,39.6574,38.8426,39.0847,106965,0
+TR.US,D,20230302,000000,38.9683,39.5595,38.9458,39.1652,115878,0
+TR.US,D,20230303,000000,39.4247,39.582,38.4352,39.4712,154411,0
+TR.US,D,20230306,000000,39.3507,39.3785,38.6663,39.1287,176508,0
+TR.US,D,20230307,000000,39.2676,39.2768,38.5692,38.907,101343,0
+TR.US,D,20230308,000000,38.981,39.4941,38.5924,39.3416,86852.2,0
+TR.US,D,20230309,000000,39.545,39.7853,38.7127,38.842,147427,0
+TR.US,D,20230310,000000,38.8051,39.4617,38.7544,39.2489,163425,0
+TR.US,D,20230313,000000,39.055,40.2849,38.7867,39.6375,156453,0
+TR.US,D,20230314,000000,40.1368,41.0432,39.8687,41.0153,139859,0
+TR.US,D,20230315,000000,40.7009,41.4963,40.4558,41.2375,200344,0
+TR.US,D,20230316,000000,41.1172,41.5796,40.7934,41.5056,184687,0
+TR.US,D,20230317,000000,41.3575,41.4132,40.6825,41.2559,358392,0
+TR.US,D,20230320,000000,41.3207,42.4489,41.3207,41.6814,205571,0
+TR.US,D,20230321,000000,41.9496,41.9957,40.9506,41.4502,162304,0
+TR.US,D,20230322,000000,41.4685,41.5241,40.4097,40.4513,112108,0
+TR.US,D,20230323,000000,40.4513,40.5808,40.0906,40.3218,128625,0
+TR.US,D,20230324,000000,40.3218,41.5056,40.0166,41.3853,96644.4,0
+TR.US,D,20230327,000000,41.7183,41.9773,41.2744,41.4223,107151,0
+TR.US,D,20230328,000000,41.3575,41.7553,41.0895,41.4223,77147.5,0
+TR.US,D,20230329,000000,41.5796,41.7276,41.2836,41.3853,69543.8,0
+TR.US,D,20230330,000000,41.3853,41.5289,40.5437,41.1079,113291,0
+TR.US,D,20230331,000000,41.2095,41.5612,41.0063,41.5333,125877,0
+TR.US,D,20230403,000000,41.4685,42.338,41.265,42.2268,180709,0
+TR.US,D,20230404,000000,42.3288,42.4028,41.5612,41.931,97844.7,0
+TR.US,D,20230405,000000,41.82,42.3194,41.6537,42.0511,83283.9,0
+TR.US,D,20230406,000000,42.1251,42.5274,41.4223,41.6444,119898,0
+TR.US,D,20230410,000000,41.5241,41.6719,40.9552,41.5612,159713,0
+TR.US,D,20230411,000000,41.5517,42.1177,41.3775,41.6444,121767,0
+TR.US,D,20230412,000000,41.6627,42.1068,41.2836,42.005,125188,0
+TR.US,D,20230413,000000,42.042,42.042,41.4685,41.8385,114052,0
+TR.US,D,20230414,000000,41.7645,41.9033,41.0432,41.2004,109374,0
+TR.US,D,20230417,000000,41.3853,41.4039,40.6641,40.9877,93322.7,0
+TR.US,D,20230418,000000,41.0895,41.6627,40.8767,41.635,130371,0
+TR.US,D,20230419,000000,41.8108,41.8662,41.376,41.4592,101261,0
+TR.US,D,20230420,000000,41.4779,41.4779,40.2479,40.7196,167765,0
+TR.US,D,20230421,000000,40.9969,41.1635,40.6084,40.9877,147468,0
+TR.US,D,20230424,000000,40.9877,41.302,40.5344,40.6455,131287,0
+TR.US,D,20230425,000000,40.7288,40.9416,40.3865,40.7288,144126,0
+TR.US,D,20230426,000000,40.6084,40.7332,38.5092,38.7034,195048,0
+TR.US,D,20230427,000000,38.7588,39.2711,38.2133,38.2781,123663,0
+TR.US,D,20230428,000000,38.1948,38.1948,37.381,37.8063,196384,0
+TR.US,D,20230501,000000,37.5658,37.982,35.6515,36.0954,412042,0
+TR.US,D,20230502,000000,35.7348,36.4838,35.2352,35.5406,327495,0
+TR.US,D,20230503,000000,35.6145,35.8828,34.6204,35.1428,340704,0
+TR.US,D,20230504,000000,34.9856,35.1983,34.6156,34.8931,151795,0
+TR.US,D,20230505,000000,35.0687,36.0862,34.9488,35.8364,171536,0
+TR.US,D,20230508,000000,35.5869,36.123,35.4666,36.123,116070,0
+TR.US,D,20230509,000000,36.0306,36.3637,35.5776,36.2157,141439,0
+TR.US,D,20230510,000000,36.4099,36.9279,35.8411,36.752,122615,0
+TR.US,D,20230511,000000,36.6411,36.7427,36.123,36.3637,130631,0
+TR.US,D,20230512,000000,36.3266,36.3266,35.1799,35.2352,121888,0
+TR.US,D,20230515,000000,35.3185,35.3233,34.2828,34.4217,169205,0
+TR.US,D,20230516,000000,34.4217,34.7915,34.218,34.5509,140818,0
+TR.US,D,20230517,000000,34.6065,34.8653,34.2043,34.7637,136069,0
+TR.US,D,20230518,000000,34.4863,35.0042,34.3104,34.699,149947,0
+TR.US,D,20230519,000000,34.9487,35.0782,34.3846,35.0504,171924,0
+TR.US,D,20230522,000000,35.189,35.5683,34.9302,35.3279,159349,0
+TR.US,D,20230523,000000,35.2168,35.7197,35.055,35.2816,129711,0
+TR.US,D,20230524,000000,35.3463,36.2249,35.3463,35.5037,125928,0
+TR.US,D,20230525,000000,35.4295,36.3082,35.3767,36.2157,133282,0
+TR.US,D,20230526,000000,36.1879,36.2989,35.7162,35.7902,126053,0
+TR.US,D,20230530,000000,35.6052,36.123,35.4666,35.7162,111050,0
+TR.US,D,20230531,000000,35.8551,36.2757,35.4295,36.1324,190581,0
+TR.US,D,20230601,000000,36.1324,36.1741,35.1428,35.189,150904,0
+TR.US,D,20230602,000000,35.4017,35.6145,34.9579,35.5497,169047,0
+TR.US,D,20230605,000000,35.3093,35.7152,34.7822,34.8006,125015,0
+TR.US,D,20230606,000000,34.8563,34.9764,34.1162,34.8653,174739,0
+TR.US,D,20230607,000000,34.9764,36.151,34.8931,35.9846,160844,0
+TR.US,D,20230608,000000,35.9846,36.1141,35.6052,36.0583,133276,0
+TR.US,D,20230609,000000,36.1324,36.1324,35.2723,35.6052,118236,0
+TR.US,D,20230612,000000,35.559,35.559,34.7915,34.8931,146010,0
+TR.US,D,20230613,000000,34.7358,35.5497,34.6805,35.3371,169831,0
+TR.US,D,20230614,000000,35.4481,35.6885,35.189,35.2723,160836,0
+TR.US,D,20230615,000000,35.3648,35.4481,34.9302,35.115,157293,0
+TR.US,D,20230616,000000,35.2703,35.6874,35.1034,35.3444,380379,0
+TR.US,D,20230620,000000,35.4742,35.4742,34.5101,34.5471,207736,0
+TR.US,D,20230621,000000,34.4546,35.071,34.4222,34.6585,226072,0
+TR.US,D,20230622,000000,34.7234,34.7234,34.0559,34.5566,304262,0
+TR.US,D,20230623,000000,34.5843,34.8208,34.1024,34.2135,2759258,0
+TR.US,D,20230626,000000,34.4546,34.7141,34.2321,34.6119,401557,0
+TR.US,D,20230627,000000,34.7141,34.881,33.5926,33.5926,259083,0
+TR.US,D,20230628,000000,33.4534,33.4534,32.3783,32.545,212908,0
+TR.US,D,20230629,000000,32.4708,32.9066,32.3688,32.4153,222784,0
+TR.US,D,20230630,000000,32.4153,32.8695,32.4153,32.823,203201,0
+TR.US,D,20230703,000000,32.823,33.3517,32.6331,33.1103,135658,0
+TR.US,D,20230705,000000,32.9621,32.9621,32.2391,32.2391,168252,0
+TR.US,D,20230706,000000,32.165,32.1875,31.581,31.5995,157303,0
+TR.US,D,20230707,000000,31.5347,31.8869,31.1175,31.1175,201568,0
+TR.US,D,20230710,000000,31.136,31.4142,30.7005,30.7653,373233,0
+TR.US,D,20230711,000000,30.8209,31.581,30.8209,31.1825,264304,0
+TR.US,D,20230712,000000,31.2658,31.9889,31.2195,31.8129,128545,0
+TR.US,D,20230713,000000,31.7942,32.0538,31.5486,31.8592,157299,0
+TR.US,D,20230714,000000,31.8129,31.8498,31.1825,31.6736,129808,0
+TR.US,D,20230717,000000,31.6088,32.1835,31.5254,31.5347,119290,0
+TR.US,D,20230718,000000,31.6088,32.0074,31.591,31.9333,88945.9,0
+TR.US,D,20230719,000000,31.9333,32.5079,31.8869,32.4247,143133,0
+TR.US,D,20230720,000000,32.4987,32.8464,32.2207,32.7583,127242,0
+TR.US,D,20230721,000000,32.8788,32.8788,32.1372,32.1464,107843,0
+TR.US,D,20230724,000000,31.9795,32.0768,31.5347,31.5347,90408.7,0
+TR.US,D,20230725,000000,31.4977,31.8036,31.2752,31.4605,91433.6,0
+TR.US,D,20230726,000000,31.6551,32.5079,31.4235,31.9147,126859,0
+TR.US,D,20230727,000000,31.7108,32.026,31.386,31.7108,204969,0
+TR.US,D,20230728,000000,31.8592,31.8592,31.3029,31.377,116299,0
+TR.US,D,20230731,000000,31.3216,32.3505,31.2474,32.3134,124430,0
+TR.US,D,20230801,000000,32.267,32.4896,32.0676,32.2577,100928,0
+TR.US,D,20230802,000000,32.1093,32.7397,32.1093,32.406,109764,0
+TR.US,D,20230803,000000,32.443,32.443,31.7524,31.8406,119101,0
+TR.US,D,20230804,000000,31.7386,31.8916,31.5254,31.7017,69717.1,0
+TR.US,D,20230807,000000,31.6645,31.8129,31.3308,31.785,60003.5,0
+TR.US,D,20230808,000000,31.6182,31.6182,31.025,31.164,88087.1,0
+TR.US,D,20230809,000000,31.0712,31.2867,30.8533,31.1546,84581,0
+TR.US,D,20230810,000000,31.1453,31.2566,30.8209,30.9507,71488.5,0
+TR.US,D,20230811,000000,30.8766,31.1128,30.7028,30.8857,87007.2,0
+TR.US,D,20230814,000000,30.9228,31.1175,30.5891,30.9879,91351.6,0
+TR.US,D,20230815,000000,30.8857,31.0155,30.7189,30.8209,80906.5,0
+TR.US,D,20230816,000000,30.7838,30.858,30.2648,30.4594,97530,0
+TR.US,D,20230817,000000,30.6726,30.6819,30.1999,30.4317,105298,0
+TR.US,D,20230818,000000,30.3667,30.705,30.3066,30.5151,116682,0
+TR.US,D,20230821,000000,30.3667,30.4317,30.0517,30.1165,103001,0
+TR.US,D,20230822,000000,30.0238,30.1257,29.755,29.9032,92079.8,0
+TR.US,D,20230823,000000,29.8753,30.1072,29.6438,30.1072,90659,0
+TR.US,D,20230824,000000,30.0052,30.4131,29.6529,29.6807,104901,0
+TR.US,D,20230825,000000,29.6345,30.0608,29.6252,29.9959,148100,0
+TR.US,D,20230828,000000,30.0423,30.1999,29.7642,29.8383,99615.3,0
+TR.US,D,20230829,000000,29.9125,31.1453,29.7921,30.6726,424134,0
+TR.US,D,20230830,000000,30.5984,30.8302,30.1349,30.2741,100289,0
+TR.US,D,20230831,000000,30.1999,30.3318,29.6252,29.8014,101592,0
+TR.US,D,20230901,000000,29.9311,30.0329,29.3564,29.4491,112598,0
+TR.US,D,20230905,000000,29.3007,29.3702,28.624,28.9022,136342,0
+TR.US,D,20230906,000000,28.9762,29.3193,28.7353,29.0041,83036.1,0
+TR.US,D,20230907,000000,29.0134,29.1475,28.5685,28.689,92873.8,0
+TR.US,D,20230908,000000,28.6334,28.7353,28.1144,28.1977,119598,0
+TR.US,D,20230911,000000,28.3182,28.5778,28.0956,28.5498,86732.1,0
+TR.US,D,20230912,000000,28.6056,28.6056,27.7712,27.9383,158350,0
+TR.US,D,20230913,000000,27.8917,28.4294,27.8641,28.2348,100076,0
+TR.US,D,20230914,000000,28.1698,28.4387,28.1605,28.2348,80733.9,0
+TR.US,D,20230915,000000,28.0125,28.2162,27.6415,27.9196,437814,0
+TR.US,D,20230918,000000,28.0773,28.5685,27.9614,28.5037,79072.6,0
+TR.US,D,20230919,000000,28.383,28.5219,28.0679,28.1144,71564,0
+TR.US,D,20230920,000000,28.3738,28.3738,27.915,28.1977,58773.6,0
+TR.US,D,20230921,000000,28.1327,28.5962,27.9304,28.4109,135204,0
+TR.US,D,20230922,000000,28.5219,29.0041,28.4479,28.6982,91772.3,0
+TR.US,D,20230925,000000,28.5409,28.5409,27.9659,28.0031,55878.1,0
+TR.US,D,20230926,000000,27.9289,27.9753,27.6415,27.8083,113513,0
+TR.US,D,20230927,000000,27.9196,28.0293,27.7157,27.7342,90702.2,0
+TR.US,D,20230928,000000,27.9565,28.0494,27.7528,27.9103,89469.1,0
+TR.US,D,20230929,000000,27.9196,27.9843,27.6415,27.6785,91042,0
+TR.US,D,20231002,000000,27.7342,28.4387,27.6228,28.2811,166713,0
+TR.US,D,20231003,000000,28.0773,29.171,28.0215,28.6056,181662,0
+TR.US,D,20231004,000000,28.5219,29.1617,27.836,29.069,161052,0
+TR.US,D,20231005,000000,29.1339,29.3657,28.7722,28.7816,124833,0
+TR.US,D,20231006,000000,28.6211,28.756,28.1284,28.4725,73022.6,0
+TR.US,D,20231009,000000,28.3981,28.8908,28.3981,28.5282,86726.9,0
+TR.US,D,20231010,000000,28.7141,28.8258,28.5187,28.5282,67274.7,0
+TR.US,D,20231011,000000,28.5282,28.7049,28.2679,28.4725,67227.4,0
+TR.US,D,20231012,000000,28.4539,28.4539,27.7705,27.9706,111095,0
+TR.US,D,20231013,000000,28.0078,28.4632,28.0078,28.3145,67280.1,0
+TR.US,D,20231016,000000,28.3703,28.6166,28.1285,28.5097,71630.5,0
+TR.US,D,20231017,000000,28.5282,28.8163,28.4539,28.5004,92233.8,0
+TR.US,D,20231018,000000,28.5932,29.0395,28.3005,28.5282,70121.2,0
+TR.US,D,20231019,000000,28.4725,28.4725,27.6546,27.803,159233,0
+TR.US,D,20231020,000000,27.803,28.0355,27.6079,27.803,135034,0
+TR.US,D,20231023,000000,27.7475,27.9752,27.1897,27.2083,99169.3,0
+TR.US,D,20231024,000000,27.1805,27.4314,27.106,27.2176,58527.6,0
+TR.US,D,20231025,000000,27.0782,27.6173,27.0183,27.3942,44554.3,0
+TR.US,D,20231026,000000,27.5336,28.4725,27.5336,28.305,89551.9,0
+TR.US,D,20231027,000000,28.2494,28.4539,27.91,28.1657,63821.5,0
+TR.US,D,20231030,000000,28.1657,28.835,28.0634,28.7141,66104.3,0
+TR.US,D,20231031,000000,28.8815,29.1883,28.742,28.9186,59162.3,0
+TR.US,D,20231101,000000,28.9651,29.0302,28.6211,28.9093,70020.1,0
+TR.US,D,20231102,000000,28.9465,29.4671,28.5187,28.556,91485,0
+TR.US,D,20231103,000000,28.5469,29.0951,28.4166,28.5187,56122.1,0
+TR.US,D,20231106,000000,28.4632,28.5469,28.2679,28.4166,89514.2,0
+TR.US,D,20231107,000000,28.3237,28.491,28.0542,28.1284,49749.2,0
+TR.US,D,20231108,000000,28.0355,28.2215,27.803,28.1099,64048.4,0
+TR.US,D,20231109,000000,28.175,28.3563,28.0586,28.2679,58593.2,0
+TR.US,D,20231110,000000,28.2121,28.5377,27.9613,28.4632,71825.2,0
+TR.US,D,20231113,000000,28.4259,28.7608,28.3609,28.6211,60611.3,0
+TR.US,D,20231114,000000,28.8815,29.8948,28.6677,29.876,91533.5,0
+TR.US,D,20231115,000000,29.8389,29.9737,29.4764,29.7274,55254,0
+TR.US,D,20231116,000000,29.7367,30.1735,29.56,30.1735,103712,0
+TR.US,D,20231117,000000,30.1828,31.0752,30.0435,30.6383,180189,0
+TR.US,D,20231120,000000,30.8429,32.1536,30.8429,31.7352,158860,0
+TR.US,D,20231121,000000,31.605,31.9025,31.4563,31.4843,91186,0
+TR.US,D,20231122,000000,31.4935,32.2929,31.4191,31.9862,86357.9,0
+TR.US,D,20231124,000000,31.9768,32.1442,31.825,31.9025,34804.5,0
+TR.US,D,20231127,000000,31.9396,32.0699,31.1961,31.4935,87172.3,0
+TR.US,D,20231128,000000,31.4843,31.4935,31.0567,31.1124,46021.7,0
+TR.US,D,20231129,000000,31.038,31.1495,30.1272,30.3038,74965.4,0
+TR.US,D,20231130,000000,30.471,30.9173,30.3422,30.7591,91239.8,0
+TR.US,D,20231201,000000,30.8243,31.4843,30.8243,31.3541,71738.1,0
+TR.US,D,20231204,000000,31.1311,32.057,31.1311,31.9025,77809.8,0
+TR.US,D,20231205,000000,31.9025,32.6926,31.7909,31.8933,82616.3,0
+TR.US,D,20231206,000000,31.8281,32.3394,31.8281,31.9025,66046.2,0
+TR.US,D,20231207,000000,31.8933,32.1628,31.6144,32.014,55375.5,0
+TR.US,D,20231208,000000,31.9305,32.135,31.633,31.7167,51929.8,0
+TR.US,D,20231211,000000,31.7631,32.2837,31.7583,32.1628,67023,0
+TR.US,D,20231212,000000,32.1256,32.1256,31.6237,31.6609,50067.7,0
+TR.US,D,20231213,000000,31.712,32.3951,31.712,32.3581,66789.5,0
+TR.US,D,20231214,000000,32.5347,32.5391,31.6886,31.7258,52156.8,0
+TR.US,D,20231215,000000,31.5772,31.5772,30.8615,30.8893,297849,0
+TR.US,D,20231218,000000,31.0101,31.2239,30.8801,31.1217,84707.7,0
+TR.US,D,20231219,000000,31.1193,31.5293,31.1193,31.2405,63362,0
+TR.US,D,20231220,000000,31.2125,31.2125,30.3876,30.6067,124433,0
+TR.US,D,20231221,000000,30.6532,30.6999,30.2713,30.4388,63777.2,0
+TR.US,D,20231222,000000,30.4762,30.6251,30.1873,30.3364,75176.4,0
+TR.US,D,20231226,000000,30.2058,30.4016,29.9123,30.2898,53607.6,0
+TR.US,D,20231227,000000,30.4016,30.6346,29.903,30.6067,100712,0
+TR.US,D,20231228,000000,30.6067,30.9143,29.9822,30.5973,146303,0
+TR.US,D,20231229,000000,30.6719,31.0541,30.3877,30.9794,79636.8,0
+TR.US,D,20240102,000000,30.8583,32.3821,30.8583,32.2004,113774,0
+TR.US,D,20240103,000000,32.0979,33.4026,31.9675,32.2657,129877,0
+TR.US,D,20240104,000000,32.2657,32.4568,31.4828,31.5386,102793,0
+TR.US,D,20240105,000000,31.4828,31.6692,31.1845,31.5665,78459.7,0
+TR.US,D,20240108,000000,31.6878,32.0186,31.6038,31.9115,55719.2,0
+TR.US,D,20240109,000000,31.6784,32.0139,31.6226,32.0139,59459.6,0
+TR.US,D,20240110,000000,32.1258,32.1444,31.7903,32.1258,49685.9,0
+TR.US,D,20240111,000000,32.0607,32.3681,31.5853,32.3587,80118.5,0
+TR.US,D,20240112,000000,32.452,32.8156,32.2657,32.8156,47536.8,0
+TR.US,D,20240116,000000,32.685,32.8527,31.9487,31.9675,62865.2,0
+TR.US,D,20240117,000000,31.7065,32.3123,31.7065,31.7529,33449.8,0
+TR.US,D,20240118,000000,31.6692,31.8275,31.4408,31.6878,52410.2,0
+TR.US,D,20240119,000000,31.6132,31.6132,31.0914,31.1193,51061.5,0
+TR.US,D,20240122,000000,30.9516,31.301,30.8508,31.2683,67433.9,0
+TR.US,D,20240123,000000,31.4641,31.5574,31.1428,31.2217,67017.6,0
+TR.US,D,20240124,000000,31.2217,31.4641,30.9143,31.3057,51825.4,0
+TR.US,D,20240125,000000,31.4641,31.6878,31.1565,31.3616,69994,0
+TR.US,D,20240126,000000,31.3244,31.4221,31.0541,31.1193,57114.1,0
+TR.US,D,20240129,000000,31.259,31.259,30.532,30.7931,63245,0
+TR.US,D,20240130,000000,30.6814,30.9421,30.5135,30.8677,54590.5,0
+TR.US,D,20240131,000000,30.7557,31.1006,30.3644,30.3737,79375,0
+TR.US,D,20240201,000000,30.2898,31.1007,30.2898,30.9235,77258,0
+TR.US,D,20240202,000000,30.7092,30.8488,30.4388,30.56,87376.1,0
+TR.US,D,20240205,000000,30.56,30.56,29.7865,29.8051,73512.3,0
+TR.US,D,20240206,000000,29.7119,30.1033,29.6281,29.8984,59320.1,0
+TR.US,D,20240207,000000,29.889,30.3296,29.6933,29.8145,65336.2,0
+TR.US,D,20240208,000000,29.8051,30.8398,29.8051,30.6161,66641,0
+TR.US,D,20240209,000000,30.5788,30.9235,30.383,30.8677,100566,0
+TR.US,D,20240212,000000,30.8116,31.1705,30.6719,30.9235,53918.8,0
+TR.US,D,20240213,000000,30.7279,31.2032,30.5135,30.6346,65833,0
+TR.US,D,20240214,000000,30.7745,30.7745,30.1407,30.355,106566,0
+TR.US,D,20240215,000000,30.4949,31.0541,30.355,31.0168,67843.8,0
+TR.US,D,20240216,000000,30.9889,30.9889,30.383,30.4762,66577.7,0
+TR.US,D,20240220,000000,30.2618,30.6532,30.0195,30.0195,58684.9,0
+TR.US,D,20240221,000000,30.1594,30.1594,29.6375,29.8612,61049.7,0
+TR.US,D,20240222,000000,29.6933,29.768,29.2236,29.2926,115995,0
+TR.US,D,20240223,000000,29.2926,29.4137,28.6495,29.4137,82281.6,0
+TR.US,D,20240226,000000,29.5349,29.5349,29.0876,29.1993,69051.9,0
+TR.US,D,20240227,000000,29.4417,29.656,28.9477,29.5721,175504,0
+TR.US,D,20240228,000000,29.6653,30.1594,29.5443,30.1312,45856.5,0
+TR.US,D,20240229,000000,30.2804,30.5088,29.9656,30.3084,118778,0
+TR.US,D,20240301,000000,30.2804,30.411,29.8145,30.3177,63333,0
+TR.US,D,20240304,000000,30.3177,31.0541,30.3177,31.0353,61583,0
+TR.US,D,20240305,000000,31.1531,31.4225,30.4985,30.5371,86242.2,0
+TR.US,D,20240306,000000,30.7104,30.8161,30.335,30.6718,92926.5,0
+TR.US,D,20240307,000000,30.7873,30.9124,30.0896,30.3543,85813.1,0
+TR.US,D,20240308,000000,30.3157,30.8161,30.0944,30.6525,91979.9,0
+TR.US,D,20240311,000000,30.874,31.538,30.8067,31.3263,116745,0
+TR.US,D,20240312,000000,31.4033,31.5459,31.0376,31.3551,87156.6,0
+TR.US,D,20240313,000000,31.2492,31.5957,31.028,31.0472,82485,0
+TR.US,D,20240314,000000,31.0086,31.1819,30.3062,30.4985,94531.9,0
+TR.US,D,20240315,000000,30.3639,30.9606,30.3494,30.6333,159717,0
+TR.US,D,20240318,000000,30.5756,31.052,30.5564,30.6333,67770.8,0
+TR.US,D,20240319,000000,30.7199,31.1242,30.7104,31.0472,60243.8,0
+TR.US,D,20240320,000000,31.1531,31.4128,30.7682,31.1338,66865.8,0
+TR.US,D,20240321,000000,31.0086,31.3359,30.7392,31.2108,79491.4,0
+TR.US,D,20240322,000000,31.3551,31.538,30.9798,31.0664,51234.1,0
+TR.US,D,20240325,000000,31.1819,31.3551,30.4697,30.4889,49978.9,0
+TR.US,D,20240326,000000,30.643,30.9029,30.5468,30.643,51153,0
+TR.US,D,20240327,000000,30.845,31.0376,30.6815,30.7584,59315.9,0
+TR.US,D,20240328,000000,30.7584,31.0906,30.4601,30.8258,82237.7,0
+TR.US,D,20240401,000000,30.8932,30.9413,30.4322,30.5371,74469.6,0
+TR.US,D,20240402,000000,30.6237,30.6237,29.8923,30.335,85860.9,0
+TR.US,D,20240403,000000,30.2677,30.2677,29.5074,29.873,92453.7,0
+TR.US,D,20240404,000000,30.1328,30.4985,30.0102,30.2965,81607,0
+TR.US,D,20240405,000000,30.2483,30.2483,29.7287,30.1714,80215.7,0
+TR.US,D,20240408,000000,30.2581,30.4601,29.9789,30.2003,84558.9,0
+TR.US,D,20240409,000000,30.3157,30.3157,29.7095,29.825,66650.7,0
+TR.US,D,20240410,000000,29.6421,29.8347,29.2089,29.719,104227,0
+TR.US,D,20240411,000000,29.9116,29.9212,29.2758,29.4015,84752.2,0
+TR.US,D,20240412,000000,29.3534,29.3534,28.747,28.8144,73050.3,0
+TR.US,D,20240415,000000,28.8817,29.1417,28.6122,29.1128,117112,0
+TR.US,D,20240416,000000,29.1993,29.3051,28.827,29.0069,82531.7,0
+TR.US,D,20240417,000000,29.1993,29.2956,28.5739,28.6989,75464,0
+TR.US,D,20240418,000000,28.8626,29.1801,28.7758,28.9973,66161.3,0
+TR.US,D,20240419,000000,28.9299,29.4015,28.9299,29.1031,102518,0
+TR.US,D,20240422,000000,29.2475,29.5844,29.1685,29.3149,68198.9,0
+TR.US,D,20240423,000000,29.1128,29.5459,29.1128,29.1801,53250.9,0
+TR.US,D,20240424,000000,29.0166,29.3144,29.0166,29.1705,59732.6,0
+TR.US,D,20240425,000000,29.2475,30.104,29.0069,29.055,94541.2,0
+TR.US,D,20240426,000000,29.0646,29.1801,28.6748,28.6989,59706.6,0
+TR.US,D,20240429,000000,28.7084,28.8529,28.4777,28.6508,61708.9,0
+TR.US,D,20240430,000000,28.7084,28.8529,28.593,28.593,64974.7,0
+TR.US,D,20240501,000000,28.5834,28.8047,28.4871,28.6219,74970.5,0
+TR.US,D,20240502,000000,28.6796,28.9203,28.4968,28.4968,52548.5,0
+TR.US,D,20240503,000000,28.6122,28.6796,28.3043,28.3236,64105,0
+TR.US,D,20240506,000000,28.3236,28.4391,27.9963,28.4391,93983.3,0
+TR.US,D,20240507,000000,28.6027,28.8565,28.3814,28.3814,64615.2,0
+TR.US,D,20240508,000000,28.4583,28.4871,28.083,28.1888,57837.3,0
+TR.US,D,20240509,000000,28.2658,28.8241,28.1732,28.8047,72434.1,0
+TR.US,D,20240510,000000,28.7182,28.7807,28.4968,28.747,69609.9,0
+TR.US,D,20240513,000000,28.7279,28.9973,28.4968,28.6122,65363.3,0
+TR.US,D,20240514,000000,28.747,28.976,28.5593,28.901,70902.5,0
+TR.US,D,20240515,000000,28.9973,29.1801,28.391,28.4968,64904,0
+TR.US,D,20240516,000000,28.4968,28.7855,28.4486,28.7855,62076.7,0
+TR.US,D,20240517,000000,28.8721,28.8721,28.3524,28.4871,82018.4,0
+TR.US,D,20240520,000000,28.391,28.7758,28.362,28.7375,63365.2,0
+TR.US,D,20240521,000000,28.6796,29.1319,28.6796,29.1128,72309.4,0
+TR.US,D,20240522,000000,28.9491,29.4592,28.7619,29.44,85074.3,0
+TR.US,D,20240523,000000,29.2956,29.4592,29.0357,29.1417,73389,0
+TR.US,D,20240524,000000,29.286,29.3534,28.8626,28.8817,50436.1,0
+TR.US,D,20240528,000000,28.8047,28.9587,28.362,28.4294,60898.4,0
+TR.US,D,20240529,000000,28.2948,28.3236,27.7461,27.8327,76142.5,0
+TR.US,D,20240530,000000,27.9867,28.1216,27.7364,27.852,84111.1,0
+TR.US,D,20240531,000000,27.8712,28.1599,27.8712,28.1599,145942,0
+TR.US,D,20240603,000000,28.2658,28.3428,28.006,28.2466,75828.7,0
+TR.US,D,20240604,000000,28.1792,28.468,27.9579,28.4486,53759,0
+TR.US,D,20240605,000000,28.468,28.468,27.9097,27.9963,50602.3,0
+TR.US,D,20240606,000000,28.1022,28.5064,27.828,28.2562,57361.5,0
+TR.US,D,20240607,000000,28.0541,28.1906,27.727,27.727,52549.6,0
+TR.US,D,20240610,000000,27.7558,27.7558,27.3516,27.5729,89687.8,0
+TR.US,D,20240611,000000,27.4383,27.9483,27.3804,27.8809,87660.5,0
+TR.US,D,20240612,000000,27.8809,28.1792,27.4383,27.6981,89878.9,0
+TR.US,D,20240613,000000,27.6787,27.9569,27.3516,27.8232,85666.6,0
+TR.US,D,20240614,000000,27.6692,28.1405,27.5345,28.1216,123775,0
+TR.US,D,20240617,000000,27.9675,27.9675,27.6307,27.7653,101211,0
+TR.US,D,20240618,000000,27.9097,27.9097,27.3419,27.4285,96404.3,0
+TR.US,D,20240620,000000,27.3005,27.6674,27.2813,27.5901,87997.8,0
+TR.US,D,20240621,000000,27.5998,27.9039,27.1556,27.1556,352400,0
+TR.US,D,20240624,000000,27.6963,29.1057,27.6963,28.7583,201255,0
+TR.US,D,20240625,000000,29.0479,31.857,29.0188,30.8144,708589,0
+TR.US,D,20240626,000000,30.4958,31.104,30.0518,30.9496,2333017,0
+TR.US,D,20240627,000000,30.8724,30.8724,29.7428,29.8587,274082,0
+TR.US,D,20240628,000000,29.8395,30.1097,29.1154,29.5113,175829,0
+TR.US,D,20240701,000000,29.656,29.7333,28.9223,28.9513,121858,0
+TR.US,D,20240702,000000,28.932,29.2988,28.5168,28.9513,111122,0
+TR.US,D,20240703,000000,28.9513,28.9899,28.5845,28.5941,75709.2,0
+TR.US,D,20240705,000000,28.6038,29.0479,27.8218,29.0479,128196,0
+TR.US,D,20240708,000000,29.1154,29.1154,28.2466,28.3527,97507.1,0
+TR.US,D,20240709,000000,28.2949,28.4686,28.0246,28.1115,71488,0
+TR.US,D,20240710,000000,28.179,28.5941,28.0825,28.5845,102508,0
+TR.US,D,20240711,000000,28.5941,28.9995,28.4492,28.5941,88027.8,0
+TR.US,D,20240712,000000,28.7679,29.0575,28.5651,28.7485,82445.5,0
+TR.US,D,20240715,000000,28.7196,28.9126,28.1307,28.3914,156899,0
+TR.US,D,20240716,000000,28.5265,29.2022,28.4686,29.183,114486,0
+TR.US,D,20240717,000000,29.2891,29.7718,28.903,29.2409,140443,0
+TR.US,D,20240718,000000,29.2409,29.5594,28.961,29.1733,99268.1,0
+TR.US,D,20240719,000000,29.2795,29.4243,28.8645,28.9513,146933,0
+TR.US,D,20240722,000000,29.0382,29.0382,28.0342,28.6423,249012,0
+TR.US,D,20240723,000000,27.9955,28.9706,27.7205,28.9706,335313,0
+TR.US,D,20240724,000000,29.2022,29.7718,28.4589,28.5554,2282266,0
+TR.US,D,20240725,000000,28.4976,30.0421,28.4976,29.4726,165418,0
+TR.US,D,20240726,000000,29.6463,29.8106,29.0479,29.2795,99772.6,0
+TR.US,D,20240729,000000,29.3953,29.6656,29.2217,29.4629,102033,0
+TR.US,D,20240730,000000,29.3761,29.5208,29.1926,29.2506,96143.9,0
+TR.US,D,20240731,000000,29.3471,30.0662,29.1529,29.7718,110541,0
+TR.US,D,20240801,000000,29.6367,29.8539,29.3278,29.4243,118103,0
+TR.US,D,20240802,000000,29.434,29.5594,28.9995,29.1154,135756,0
+TR.US,D,20240805,000000,28.9513,28.9513,28.0149,28.3045,135346,0
+TR.US,D,20240806,000000,28.4879,28.681,28.0873,28.1307,94136.4,0
+TR.US,D,20240807,000000,28.1017,28.3914,27.7832,27.8121,86596.2,0
+TR.US,D,20240808,000000,27.8218,28.0052,27.6777,27.7253,65084.2,0
+TR.US,D,20240809,000000,27.677,27.677,27.4163,27.5709,117810,0
+TR.US,D,20240812,000000,27.5225,27.9086,26.6248,26.9144,186546,0
+TR.US,D,20240813,000000,26.7599,27.2522,26.6537,27.1267,188951,0
+TR.US,D,20240814,000000,27.1847,27.3682,27.1075,27.2426,150057,0
+TR.US,D,20240815,000000,27.5033,27.5852,27.1267,27.2137,122858,0
+TR.US,D,20240816,000000,26.9916,27.4647,26.9819,27.4163,92263.5,0
+TR.US,D,20240819,000000,27.3682,27.8316,27.3682,27.5805,110326,0
+TR.US,D,20240820,000000,27.6481,27.8411,27.2618,27.2716,215997,0
+TR.US,D,20240821,000000,27.3198,27.6191,27.3198,27.4357,219989,0
+TR.US,D,20240822,000000,27.6094,27.8049,27.3005,27.5901,270471,0
+TR.US,D,20240823,000000,27.7253,28.2224,27.5612,27.9281,231127,0
+TR.US,D,20240826,000000,28.1501,28.7872,28.039,28.7583,254725,0
+TR.US,D,20240827,000000,29.1733,29.8201,28.9223,29.1154,605393,0
+TR.US,D,20240828,000000,28.932,29.2022,28.5749,28.932,2383035,0
+TR.US,D,20240829,000000,29.0382,29.0913,28.5073,28.5941,156644,0
+TR.US,D,20240830,000000,28.5265,28.903,28.5265,28.6907,170047,0
+TR.US,D,20240903,000000,28.7775,29.3182,28.5362,29.3182,148844,0
+TR.US,D,20240904,000000,29.2506,29.7284,29.2119,29.7043,181352,0
+TR.US,D,20240905,000000,29.8684,30.3415,29.6078,30.1,247180,0
+TR.US,D,20240906,000000,30.0711,30.5442,29.714,30.4669,180153,0
+TR.US,D,20240909,000000,30.3415,30.4524,29.656,30.3317,177679,0
+TR.US,D,20240910,000000,30.3511,31.6157,30.3511,31.3261,235672,0
+TR.US,D,20240911,000000,31.2875,31.2875,30.4766,30.8724,209301,0
+TR.US,D,20240912,000000,30.9689,31.4033,30.6262,31.4033,127687,0
+TR.US,D,20240913,000000,31.355,32.026,31.355,32.0018,179413,0
+TR.US,D,20240916,000000,32.1466,32.1466,31.0365,31.0848,145667,0
+TR.US,D,20240917,000000,31.0365,31.4033,30.9303,31.0945,119237,0
+TR.US,D,20240918,000000,31.133,31.4322,31.0799,31.2778,127411,0
+TR.US,D,20240919,000000,31.5095,31.5771,30.67,30.8627,221467,0
+TR.US,D,20240920,000000,30.8338,31.0654,30.5104,30.9206,584761,0
+TR.US,D,20240923,000000,30.7468,30.8289,30.0421,30.3124,208229,0
+TR.US,D,20240924,000000,30.3511,31.0365,29.9843,30.8724,613392,0
+TR.US,D,20240925,000000,30.8338,31.2585,30.1966,30.5442,2375635,0
+TR.US,D,20240926,000000,30.7373,30.9303,30.5345,30.6889,163228,0
+TR.US,D,20240927,000000,30.8241,31.0847,30.3124,30.3221,163799,0
+TR.US,D,20240930,000000,30.1676,30.4477,29.6271,29.8974,174253,0
+TR.US,D,20241001,000000,29.7718,29.7718,29.0092,29.0285,182122,0
+TR.US,D,20241002,000000,28.961,28.9899,28.2851,28.2851,199437,0
+TR.US,D,20241003,000000,28.1212,28.5554,28.0246,28.3817,155796,0
+TR.US,D,20241004,000000,28.3817,28.7872,28.3817,28.681,133500,0
+TR.US,D,20241007,000000,28.6134,28.6423,28.0969,28.2949,217589,0
+TR.US,D,20241008,000000,28.4085,28.7668,28.3794,28.5344,106829,0
+TR.US,D,20241009,000000,28.6989,29.1153,28.4898,29.1153,258394,0
+TR.US,D,20241010,000000,29.0959,29.3186,28.9604,29.2412,243712,0
+TR.US,D,20241011,000000,29.3864,29.7875,29.1928,29.3089,249807,0
+TR.US,D,20241014,000000,29.3671,29.4446,29.0766,29.1831,111352,0
+TR.US,D,20241015,000000,29.1734,29.6624,29.1347,29.1637,138953,0
+TR.US,D,20241016,000000,29.2799,29.5511,29.2557,29.3671,102454,0
+TR.US,D,20241017,000000,29.3671,29.4735,29.2363,29.3864,100937,0
+TR.US,D,20241018,000000,29.4833,29.6672,29.2379,29.3089,309964,0
+TR.US,D,20241021,000000,29.3477,29.6284,28.8829,28.9604,122496,0
+TR.US,D,20241022,000000,28.7958,28.8975,28.5295,28.8636,94842.1,0
+TR.US,D,20241023,000000,28.7281,28.8539,28.515,28.8054,136531,0
+TR.US,D,20241024,000000,28.8926,29.3961,28.7571,29.0476,135725,0
+TR.US,D,20241025,000000,29.0476,29.4833,29.0476,29.2121,113238,0
+TR.US,D,20241028,000000,29.2606,29.6043,29.2606,29.5026,104020,0
+TR.US,D,20241029,000000,29.2702,29.4879,28.6893,28.6989,100095,0
+TR.US,D,20241030,000000,28.6699,29.0572,28.5924,28.7668,78243.1,0
+TR.US,D,20241031,000000,28.7086,28.8539,28.2439,28.2439,116925,0
+TR.US,D,20241101,000000,28.3407,28.7571,28.3214,28.7571,120804,0
+TR.US,D,20241104,000000,28.7958,29.0572,28.7474,29.0379,103405,0
+TR.US,D,20241105,000000,29.0766,29.3089,28.8713,29.2993,106145,0
+TR.US,D,20241106,000000,29.6188,29.7059,29.1008,29.4639,142152,0
+TR.US,D,20241107,000000,29.5801,29.8416,29.3864,29.6576,148850,0
+TR.US,D,20241108,000000,29.6382,29.9964,29.6382,29.8416,101267,0
+TR.US,D,20241111,000000,30.0351,30.6354,29.7008,30.6161,104625,0
+TR.US,D,20241112,000000,30.4588,31.1874,30.3741,31.1196,163177,0
+TR.US,D,20241113,000000,31.0373,31.3326,30.6948,31.2649,118265,0
+TR.US,D,20241114,000000,31.2911,31.8264,31.2358,31.5941,127141,0
+TR.US,D,20241115,000000,31.565,31.7102,30.8484,30.8484,124592,0
+TR.US,D,20241118,000000,30.7517,31.3811,30.7517,31.2939,88548.2,0
+TR.US,D,20241119,000000,31.2987,31.7586,31.2664,31.6037,91451.4,0
+TR.US,D,20241120,000000,31.5795,31.6424,31.2406,31.3811,112977,0
+TR.US,D,20241121,000000,31.2551,31.8942,31.2551,31.8942,127895,0
+TR.US,D,20241122,000000,31.9523,32.3299,31.9329,32.1944,85266,0
+TR.US,D,20241125,000000,32.3396,32.9206,32.2736,32.5332,127420,0
+TR.US,D,20241126,000000,32.5526,32.5623,31.6812,31.9717,91906.9,0
+TR.US,D,20241127,000000,32.1169,32.2621,31.8651,31.9426,82574.6,0
+TR.US,D,20241129,000000,32.0007,32.2257,31.9161,32.0491,27365.8,0
+TR.US,D,20241202,000000,31.6419,32.0491,31.0712,31.9619,82709.9,0
+TR.US,D,20241203,000000,31.8264,32.2088,31.4972,32.175,95527.8,0
+TR.US,D,20241204,000000,32.0491,32.2041,31.7393,31.8749,67253.1,0
+TR.US,D,20241205,000000,31.9232,32.0976,31.5359,32.0879,72026.7,0
+TR.US,D,20241206,000000,32.1944,32.1944,31.4779,31.4876,69088.4,0
+TR.US,D,20241209,000000,31.5263,32.2137,31.4101,31.9619,96308.6,0
+TR.US,D,20241210,000000,31.9523,32.0879,31.2261,31.2551,75365.7,0
+TR.US,D,20241211,000000,31.3423,31.5554,30.8291,30.8679,124095,0
+TR.US,D,20241212,000000,30.9066,31.3326,30.9066,31.1002,66702.7,0
+TR.US,D,20241213,000000,31.0324,31.0906,30.5725,30.7711,127679,0
+TR.US,D,20241216,000000,30.8357,31.0809,30.6258,30.8679,139771,0
+TR.US,D,20241217,000000,30.8098,31.4135,30.5986,31.3229,165391,0
+TR.US,D,20241218,000000,31.1311,31.6214,30.8155,30.8155,148600,0
+TR.US,D,20241219,000000,30.6654,30.9272,30.3107,30.7961,221855,0
+TR.US,D,20241220,000000,30.5534,31.3301,30.5534,30.8835,221501,0
+TR.US,D,20241223,000000,30.8738,30.9466,30.5146,30.835,96114.4,0
+TR.US,D,20241224,000000,30.8641,31.3495,30.8641,31.3495,49641.8,0
+TR.US,D,20241226,000000,31.3252,31.767,31.1262,31.7476,82587.4,0
+TR.US,D,20241227,000000,31.7864,31.8786,31.2701,31.4757,103599,0
+TR.US,D,20241230,000000,31.2718,31.534,30.7184,31.2039,99559.8,0
+TR.US,D,20241231,000000,31.3447,31.5534,31.0631,31.3883,103860,0
+TR.US,D,20250102,000000,31.6019,31.7961,31.3204,31.6602,99073.6,0
+TR.US,D,20250103,000000,31.699,31.9515,31.5146,31.6019,108796,0
+TR.US,D,20250106,000000,31.5388,31.6117,29.9806,29.9903,193482,0
+TR.US,D,20250107,000000,30.0583,30.6213,30,30.2524,112345,0
+TR.US,D,20250108,000000,30.1748,30.534,30.1262,30.4854,139988,0
+TR.US,D,20250110,000000,30.2573,30.4854,29.5243,29.5825,106129,0
+TR.US,D,20250113,000000,29.4854,29.8641,29.2913,29.5534,177373,0
+TR.US,D,20250114,000000,29.8981,30.1359,29.4272,29.7282,95597.3,0
+TR.US,D,20250115,000000,29.9029,29.9612,29.5728,29.7184,108582,0
+TR.US,D,20250116,000000,29.4516,30.5243,29.4492,30.4272,75482.5,0
+TR.US,D,20250117,000000,30.3883,30.7476,30.2524,30.3301,84350.8,0
+TR.US,D,20250121,000000,30.5534,30.8835,30.3786,30.4369,88913.7,0
+TR.US,D,20250122,000000,30.6602,30.6602,29.767,29.9612,97961.2,0
+TR.US,D,20250123,000000,29.9417,30.3495,29.7767,30.2136,110204,0
+TR.US,D,20250124,000000,30.4369,30.9223,30.2136,30.3592,126457,0
+TR.US,D,20250127,000000,31.0388,31.7864,30.6311,31.1748,132393,0
+TR.US,D,20250128,000000,31.165,31.2524,30.6699,30.7379,89204.1,0
+TR.US,D,20250129,000000,30.5922,30.5922,30.2233,30.2816,66041.5,0
+TR.US,D,20250130,000000,30.3592,30.5534,30.0971,30.2913,65040.3,0
+TR.US,D,20250131,000000,30.0496,30.4563,30.0496,30.1553,58612.1,0
+TR.US,D,20250203,000000,29.932,30.5631,29.9126,30.4369,79100.9,0
+TR.US,D,20250204,000000,30.3398,30.4272,29.5049,29.6893,142006,0
+TR.US,D,20250205,000000,29.4951,29.8544,29.4757,29.835,74092,0
+TR.US,D,20250206,000000,29.8932,30.0777,28.6699,29.7087,200579,0
+TR.US,D,20250207,000000,29.8398,29.9709,29.1068,29.7282,125609,0
+TR.US,D,20250210,000000,29.8252,30.1117,29.6699,29.9029,123834,0
+TR.US,D,20250211,000000,30.0243,30.466,29.8301,30.4272,71668.4,0
+TR.US,D,20250212,000000,30.0777,30.2136,29.4078,29.6699,162910,0
+TR.US,D,20250213,000000,29.1272,30.3981,29.1272,30.233,103704,0
+TR.US,D,20250214,000000,30.3981,30.8932,29.6699,29.9515,95517,0
+TR.US,D,20250218,000000,29.8932,30.4417,29.8932,30.2427,92885.4,0
+TR.US,D,20250219,000000,30.2816,30.5146,30.0971,30.3689,83308.4,0
+TR.US,D,20250220,000000,30.0194,30.7379,30.0194,30.3981,96432.7,0
+TR.US,D,20250221,000000,30.5631,31.5922,30.3495,31.4175,175590,0
+TR.US,D,20250224,000000,31.4175,31.4175,30.0194,30.2816,184484,0
+TR.US,D,20250225,000000,30.3689,31.3204,30.1165,31.0388,172400,0
+TR.US,D,20250226,000000,30.835,30.9612,29.7282,29.8058,151782,0
+TR.US,D,20250227,000000,29.8932,30.2136,29.6117,30.0291,123082,0
+TR.US,D,20250228,000000,30.0971,30.2718,29.7767,30.0874,145228,0
+TR.US,D,20250303,000000,30.0971,30.8738,30.0583,30.8544,235632,0
+TR.US,D,20250304,000000,30.699,31.4757,30.6281,31.0971,142685,0
+TR.US,D,20250305,000000,31.1363,31.44,31,31.25,101902,0
+TR.US,D,20250306,000000,31.38,31.46,31,31.18,159098,0
+TR.US,D,20250307,000000,31.2,32.64,30.69,32.57,173577,0
+TR.US,D,20250310,000000,32.77,33.22,32.3049,32.85,155212,0
+TR.US,D,20250311,000000,32.9263,32.9263,32.165,32.31,106429,0
+TR.US,D,20250312,000000,32.31,32.31,30.86,31.43,112534,0
+TR.US,D,20250313,000000,31.22,31.655,31.05,31.34,76490,0
+TR.US,D,20250314,000000,31.347,31.83,30.9337,31.74,89147,0
+TR.US,D,20250317,000000,31.728,31.955,31.51,31.63,73998,0
+TR.US,D,20250318,000000,31.9,31.9,31.235,31.32,59118,0
+TR.US,D,20250319,000000,31.348,31.5125,31.1,31.34,85101,0
+TR.US,D,20250320,000000,31.315,31.53,31.22,31.46,82404,0
+TR.US,D,20250321,000000,31.498,31.5,31,31.28,160360,0
+TR.US,D,20250324,000000,31.3,31.327,30.93,31.07,65006,0
+TR.US,D,20250325,000000,31.0214,31.16,30.7,30.73,68335,0
+TR.US,D,20250326,000000,30.965,31.6,30.78,31.35,85516,0
+TR.US,D,20250327,000000,31.6,32.67,31.55,31.94,121360,0
+TR.US,D,20250328,000000,32,32.32,31.06,31.31,88366,0
+TR.US,D,20250331,000000,31.382,31.87,31.07,31.48,90412,0
+TR.US,D,20250401,000000,31.21,31.63,31.21,31.57,62560,0
+TR.US,D,20250402,000000,31.535,31.725,31.24,31.29,61488,0
+TR.US,D,20250403,000000,31.52,31.96,31.2818,31.5,110297,0
+TR.US,D,20250404,000000,31.37,32.3661,30.49,30.59,170698,0
+TR.US,D,20250407,000000,30.19,30.745,29.5,30.22,179548,0
+TR.US,D,20250408,000000,30.73,30.73,29.64,29.7,110287,0
+TR.US,D,20250409,000000,29.176,30.67,29.13,30.32,107518,0
+TR.US,D,20250410,000000,30.28,30.88,29.99,30.58,139894,0
+TR.US,D,20250411,000000,30.67,31.18,30.48,30.96,65946,0
+TR.US,D,20250414,000000,31.21,31.52,31,31.41,88239,0
+TR.US,D,20250415,000000,31.695,31.695,31.08,31.17,71309,0
+TR.US,D,20250416,000000,31.13,31.36,31.02,31.09,73195,0
+TR.US,D,20250417,000000,31.34,31.855,31.05,31.77,107317,0
+TR.US,D,20250421,000000,31.81,31.99,31.5312,31.98,83805,0
+TR.US,D,20250422,000000,31.895,32.7,31.88,32.37,104566,0
+TR.US,D,20250423,000000,32.58,32.75,32.16,32.53,97692,0
+TR.US,D,20250424,000000,32.145,32.69,31.76,31.85,91065,0
+TR.US,D,20250425,000000,31.755,31.84,31.38,31.71,71645,0
+TR.US,D,20250428,000000,31.557,31.6,31.17,31.42,133176,0
+TR.US,D,20250429,000000,31.427,31.74,31.26,31.7,105356,0
+TR.US,D,20250430,000000,31.712,32.005,31.26,32,138627,0
+TR.US,D,20250501,000000,31.79,32.66,31.697,32.62,143129,0
+TR.US,D,20250502,000000,32.71,33.67,32.53,33.64,174986,0
+TR.US,D,20250505,000000,33.52,34.63,33.435,34,270835,0
+TR.US,D,20250506,000000,34.27,34.2751,33.28,33.44,156989,0
+TR.US,D,20250507,000000,33.54,33.8075,32.99,33.02,79482,0
+TR.US,D,20250508,000000,33.03,33.56,32.76,33.47,174502,0
+TR.US,D,20250509,000000,33.75,33.75,32.79,32.84,90440,0
+TR.US,D,20250512,000000,33.05,33.05,32.15,32.34,148501,0
+TR.US,D,20250513,000000,32.04,32.43,31.59,32.1,180137,0
+TR.US,D,20250514,000000,32.1,32.32,31.64,32.17,145359,0
+TR.US,D,20250515,000000,32.37,32.58,32.09,32.48,152615,0
+TR.US,D,20250516,000000,32.585,33.07,32.35,32.84,137663,0
+TR.US,D,20250519,000000,32.88,33.84,32.6325,33.81,121501,0
+TR.US,D,20250520,000000,33.98,34.2,33.73,34.19,109733,0
+TR.US,D,20250521,000000,34.205,34.47,33.86,34.04,103653,0
+TR.US,D,20250522,000000,34.07,34.07,33.62,33.63,142239,0
+TR.US,D,20250523,000000,33.485,33.95,33,33.86,108234,0
+TR.US,D,20250527,000000,34.37,35.42,34.16,35.16,283642,0
+TR.US,D,20250528,000000,35.075,35.64,34.985,35.54,175999,0
+TR.US,D,20250529,000000,35.56,36.21,35.56,36.03,144489,0
+TR.US,D,20250530,000000,36.2,36.25,35.41,35.65,160928,0
+TR.US,D,20250602,000000,35.595,36.055,35.39,35.43,133500,0
+TR.US,D,20250603,000000,35.43,35.76,35.05,35.53,129655,0
+TR.US,D,20250604,000000,35.655,35.816,35.02,35.08,131182,0
+TR.US,D,20250605,000000,34.975,35.415,34.85,35.15,208233,0
+TR.US,D,20250606,000000,35.395,35.395,34.46,34.64,135684,0
+TR.US,D,20250609,000000,34.54,35.105,34.41,34.91,209434,0
+TR.US,D,20250610,000000,34.97,35.14,33.88,33.91,167356,0
+TR.US,D,20250611,000000,33.755,33.995,33.2909,33.59,180198,0
+TR.US,D,20250612,000000,33.565,33.58,32.915,33.24,212886,0
+TR.US,D,20250613,000000,33.28,33.36,32.7018,33.3,234309,0
+TR.US,D,20250616,000000,33.405,33.89,33.405,33.47,149483,0
+TR.US,D,20250617,000000,33.49,34.03,33.19,33.68,207076,0
+TR.US,D,20250618,000000,33.68,34.1399,33.41,33.83,188549,0
+TR.US,D,20250620,000000,34.12,34.4,33.795,34.05,253721,0
+TR.US,D,20250623,000000,33.81,34.73,33.81,34.64,178841,0
+TR.US,D,20250624,000000,34.695,34.99,34.38,34.38,166204,0
+TR.US,D,20250625,000000,34.435,34.435,33.41,33.45,167950,0
+TR.US,D,20250626,000000,33.625,33.83,33.465,33.63,202488,0
+TR.US,D,20250627,000000,33.73,33.77,33.02,33.42,2863422,0
+TR.US,D,20250630,000000,33.41,33.79,33.215,33.45,280886,0
+TR.US,D,20250701,000000,33.45,35.12,33.39,34.82,251805,0
+TR.US,D,20250702,000000,34.805,35.31,34.42,35.28,257276,0
+TR.US,D,20250703,000000,35.26,35.47,34.66,35.47,130946,0
+TR.US,D,20250707,000000,35.41,35.71,35.05,35.71,210925,0
+TR.US,D,20250708,000000,35.68,35.68,34.3,34.53,219913,0
+TR.US,D,20250709,000000,34.63,34.63,33.675,34.05,202824,0
+TR.US,D,20250710,000000,33.88,34.985,33.82,34.68,172603,0
+TR.US,D,20250711,000000,34.5484,35.23,34.225,34.77,146339,0
+TR.US,D,20250714,000000,34.81,35.66,34.73,35.61,289839,0
+TR.US,D,20250715,000000,35.46,35.75,34.59,34.79,230398,0
+TR.US,D,20250716,000000,34.895,36.28,34.895,36.26,215463,0
+TR.US,D,20250717,000000,36.46,38.07,36.095,37.99,344987,0
+TR.US,D,20250718,000000,38.115,38.27,37.2,37.31,221805,0
+TR.US,D,20250721,000000,37.55,38.09,37.3801,37.65,168657,0
+TR.US,D,20250722,000000,37.63,38.77,37.49,38.65,244337,0
+TR.US,D,20250723,000000,38.785,39.52,38.35,39.16,273652,0
+TR.US,D,20250724,000000,38.5,39.92,38.5,39.87,240847,0
+TR.US,D,20250725,000000,38.5125,40.18,37.5,40,186972,0
+TR.US,D,20250728,000000,39.78,40.43,39.0146,39.23,286143,0
+TR.US,D,20250729,000000,39.475,40.095,39.29,39.51,219461,0
+TR.US,D,20250730,000000,39.76,39.819398,38.57,38.81,182415,0
+TR.US,D,20250731,000000,38.6,38.9899,37.81,37.93,246825,0
+TR.US,D,20250801,000000,38.46,38.46,37.34,37.55,220952,0
+TR.US,D,20250804,000000,37.615,38.26,37.615,38.23,115369,0
+TR.US,D,20250805,000000,38.37,38.84,38.246488,38.61,151695,0
+TR.US,D,20250806,000000,38.7,39.41,38.2,39.16,173815,0
+TR.US,D,20250807,000000,39.21,39.295,38.58,38.93,116905,0
+TR.US,D,20250808,000000,39.03,39.35,38.545,38.86,118967,0
+TR.US,D,20250811,000000,38.7,39.085,38.31,38.37,184846,0
+TR.US,D,20250812,000000,38.4,39.6299,38.4,39.43,167860,0
+TR.US,D,20250813,000000,39.185,40.025,39.185,39.59,137185,0
+TR.US,D,20250814,000000,39.14,39.41,38.69,38.74,163408,0
+TR.US,D,20250815,000000,38.48,38.8,38.19,38.66,292768,0
+TR.US,D,20250818,000000,38.83,39.04,38.465,38.93,120823,0
+TR.US,D,20250819,000000,39.05,39.36,38.65,39.04,134482,0
+TR.US,D,20250820,000000,39.395,39.66,39.06,39.07,157376,0
+TR.US,D,20250821,000000,39.01,39.4,38.45,39.29,104144,0
+TR.US,D,20250822,000000,39.58,40.27,39.56,40.07,139032,0
+TR.US,D,20250825,000000,39.88,40.61,39.54,40.13,131607,0
+TR.US,D,20250826,000000,40.11,40.49,39.94,40.37,151669,0
+TR.US,D,20250827,000000,40.225,40.83,40.225,40.8,143059,0
+TR.US,D,20250828,000000,40.47,40.88,40.0316,40.41,134291,0
+TR.US,D,20250829,000000,39.9801,40.7142,39.9801,40.21,141115,0
+TR.US,D,20250902,000000,40.245,40.97,40.14,40.57,152692,0
+TR.US,D,20250903,000000,40.425,41.2,40.15,40.69,221498,0
+TR.US,D,20250904,000000,40.93,41.27,40.31,40.42,118925,0
+TR.US,D,20250905,000000,40.69,40.995,40.405,40.82,157346,0
+TR.US,D,20250908,000000,40.875,41.5,40.64,41.19,185048,0
+TR.US,D,20250909,000000,40.78,41.56,40.27,41.2,220546,0
+TR.US,D,20250910,000000,41.015,41.04,39.23,39.45,285000,0
+TR.US,D,20250911,000000,39.34,40.165,39.3,39.92,162630,0
+TR.US,D,20250912,000000,39.935,40.19,39.33,40.06,145259,0
+TR.US,D,20250915,000000,40.13,41.22,39.81,41,194233,0
+TR.US,D,20250916,000000,40.93,41.94,40.55,41.26,272776,0
+TR.US,D,20250917,000000,41.39,41.815,41.19,41.6,197029,0
+TR.US,D,20250918,000000,41.125,42.1,40.66,40.97,236061,0
+TR.US,D,20250919,000000,41.07,41.46,40.01,40.47,1073770,0
+TR.US,D,20250922,000000,39.97,40.72,39.97,40.72,211021,0
+TR.US,D,20250923,000000,40.87,41.1,40.5168,40.86,153431,0
+TR.US,D,20250924,000000,40.945,41.32,40.82,41.02,139786,0
+TR.US,D,20250925,000000,41.08,41.4,40.27,40.48,122747,0
+TR.US,D,20250926,000000,40.475,41.4,40.43,41.12,167141,0
+TR.US,D,20250929,000000,41.04,41.28,40.68,41.26,197177,0
+TR.US,D,20250930,000000,41.23,42.44,41.23,41.92,264164,0
+TR.US,D,20251001,000000,41.8,42.3,41.27,42.23,191872,0
+TR.US,D,20251002,000000,42.1,43.125,41.67,42.93,165503,0
+TR.US,D,20251003,000000,42.35,43.79,42.35,43.56,210166,0
+TR.US,D,20251006,000000,43.39,43.97,43.09,43.34,147778,0
+TR.US,D,20251007,000000,43.25,43.4233,42.92,42.95,151999,0
+TR.US,D,20251008,000000,42.82,43.235,42.41,43.14,129909,0
+TR.US,D,20251009,000000,43.14,43.14,42.01,43.1,131549,0
+TR.US,D,20251010,000000,43.51,43.68,42.76,42.93,193915,0
+TR.US,D,20251013,000000,42.79,43.03,41.82,41.87,161870,0
+TR.US,D,20251014,000000,41.55,42.81,41.55,42.5,156431,0
+TR.US,D,20251015,000000,42.86,43.27,42.54,43.24,113454,0
+TR.US,D,20251016,000000,43.235,44.24,43.235,43.68,245915,0
+TR.US,D,20251017,000000,43.875,44.2684,43.21,43.5,192270,0
+TR.US,D,20251020,000000,43.5,43.7848,42.44,42.68,141633,0
+TR.US,D,20251021,000000,42.825,42.94,41.73,41.76,152204,0
+TR.US,D,20251022,000000,41.75,42.81,41.66,42.49,178285,0
+TR.US,D,20251023,000000,41.74,42.55,39.39,39.61,299528,0
+TR.US,D,20251024,000000,39.8,39.9516,37.31,37.46,390504,0
+TR.US,D,20251027,000000,37.73,37.7514,35.21,35.38,296133,0
+TR.US,D,20251028,000000,35.16,36.5,34.744,36.05,283431,0
+TR.US,D,20251029,000000,35.7,36.56,35.19,35.71,227692,0
+TR.US,D,20251030,000000,35.7,35.835,34.8,34.93,193248,0
+TR.US,D,20251031,000000,35.055,35.87,34.435,35.29,249244,0
+TR.US,D,20251103,000000,34.53,37,34.53,36.96,313061,0
+TR.US,D,20251104,000000,37.09,37.54,36.52,37.14,213642,0
+TR.US,D,20251105,000000,37.415,37.91,36.94,37.2,186574,0
+TR.US,D,20251106,000000,37.09,37.62,36.77,36.88,107412,0
+TR.US,D,20251107,000000,36.88,37.76,36.715,37.67,144120,0
+TR.US,D,20251110,000000,37.99,38.58,37,38.14,139832,0
+TR.US,D,20251111,000000,38.135,39.47,38.135,39.29,146217,0
+TR.US,D,20251112,000000,39.09,39.96,39.065,39.31,163486,0
+TR.US,D,20251113,000000,39.105,39.58,39.02,39.13,155225,0
+TR.US,D,20251114,000000,39.14,39.57,38.3701,39.37,107863,0
+TR.US,D,20251117,000000,39.525,40.12,39.3,39.3,127974,0
+TR.US,D,20251118,000000,39.65,40.03,39.34,39.95,134778,0
+TR.US,D,20251119,000000,39.57,40.22,39.41,39.44,116773,0
+TR.US,D,20251120,000000,39.22,40.19,38.39,39.22,131688,0
+TR.US,D,20251121,000000,40.0598,40.0598,38.56,38.89,202095,0
+TR.US,D,20251124,000000,38.83,38.83,37.83,37.84,211434,0
+TR.US,D,20251125,000000,37.995,39.325,37.995,39.14,134253,0
+TR.US,D,20251126,000000,39.825,39.83,38.59,38.71,183025,0
+TR.US,D,20251128,000000,39.045,39.045,37.94,38.36,68447,0
+TR.US,D,20251201,000000,38.3799,38.425,37.456,37.73,140012,0
+TR.US,D,20251202,000000,37.81,37.81,37.205,37.44,80860,0
+TR.US,D,20251203,000000,37.52,38.0199,37.27,37.56,136183,0
+TR.US,D,20251204,000000,37.48,37.86,37.35,37.73,104739,0
+TR.US,D,20251205,000000,37.44,37.64,37.01,37.59,70632,0
+TR.US,D,20251208,000000,37.14,37.709,36.93,37.23,115037,0
+TR.US,D,20251209,000000,37.31,37.41,36.985,37.17,105330,0
+TR.US,D,20251210,000000,37.21,38,37.12,37.65,141245,0
+TR.US,D,20251211,000000,37.78,38.51,37.78,38.05,130522,0
+TR.US,D,20251212,000000,38.045,38.42,37.415,37.52,100993,0
+TR.US,D,20251215,000000,37.65,37.955,37.11,37.83,125966,0
+TR.US,D,20251216,000000,38.115,38.34,37.595,37.66,104999,0
+TR.US,D,20251217,000000,38.155,38.45,37.77,37.82,131455,0
+TR.US,D,20251218,000000,37.8,38.3812,37.73,37.74,115594,0
+TR.US,D,20251219,000000,37.584,38.005,37.34,37.74,379660,0
+TR.US,D,20251222,000000,37.62,38.02,37.1306,37.53,128010,0
+TR.US,D,20251223,000000,37.16,37.825,37.1201,37.35,116943,0
+TR.US,D,20251224,000000,37.28,37.56,37.1716,37.42,64748,0
+TR.US,D,20251226,000000,37.4,38.165,37.04,37.47,111786,0
+TR.US,D,20251229,000000,37.3675,37.625,36.715,37.09,99800,0
+TR.US,D,20251230,000000,37.4,37.5,36.7201,36.82,94387,0
+TR.US,D,20251231,000000,36.63,36.88,36.22,36.63,122778,0
+TR.US,D,20260102,000000,36.47,36.706,35.4,35.41,107719,0
+TR.US,D,20260105,000000,35.47,36.26,34.93,35.77,144209,0
+TR.US,D,20260106,000000,35.635,36.11,35.11,36.04,107817,0
+TR.US,D,20260107,000000,35.64,36.14,35.27,35.84,115447,0
+TR.US,D,20260108,000000,36.15,36.845,35.8,36.83,146746,0
+TR.US,D,20260109,000000,36.68,36.92,36.44,36.7,71070,0
+TR.US,D,20260112,000000,37,37.38,36.41,37.07,66429,0
+TR.US,D,20260113,000000,36.555,37.76,36.555,37.48,94000,0
+TR.US,D,20260114,000000,37.44,37.8,36.89,37.74,84228,0
+TR.US,D,20260115,000000,37.58,38.09,37.4187,37.8,107197,0
+TR.US,D,20260116,000000,37.81,37.97,37.12,37.37,99954,0
+TR.US,D,20260120,000000,37.26,38.13,37.18,37.81,94213,0
+TR.US,D,20260121,000000,37.73,37.785,37.26,37.62,117710,0
+TR.US,D,20260122,000000,37.66,38.09,37.32,37.72,106419,0
+TR.US,D,20260123,000000,37.68,38.105,37.1025,37.55,82930,0
+TR.US,D,20260126,000000,37.655,38.21,37.35,37.38,122331,0
+TR.US,D,20260127,000000,37.6555,37.6555,36.78,37.48,105696,0
+TR.US,D,20260128,000000,37.12,37.47,36.85,37.17,81975,0
+TR.US,D,20260129,000000,37.165,37.66,36.98,37.07,120525,0
+TR.US,D,20260130,000000,37.314,37.935,37.04,37.88,142558,0
+TR.US,D,20260202,000000,37.88,38.66,37.88,38.66,107543,0
+TR.US,D,20260203,000000,38.7425,39.17,38.245,38.49,114447,0
+TR.US,D,20260204,000000,38.8,39.39,38.63,38.86,132893,0
+TR.US,D,20260205,000000,39.36,39.71,38.94,39.15,155131,0
+TR.US,D,20260206,000000,39.22,39.69,38.9627,39.29,140531,0
+TR.US,D,20260209,000000,39.11,39.11,38.085,38.86,116941,0
+TR.US,D,20260210,000000,39.095,39.96,38.7,39.65,129117,0
+TR.US,D,20260211,000000,39.53,40.52,39.195,40.01,126043,0
+TR.US,D,20260212,000000,40.08,42.78,40.08,41.18,191086,0
+TR.US,D,20260213,000000,41.49,42.355,40.4901,42,124460,0
+TR.US,D,20260217,000000,42.615,42.74,41.64,42,204336,0
+TR.US,D,20260218,000000,41.76,41.76,40.92,41.57,111665,0
diff --git a/daily/us/nyse stocks/2/trtx_c.us.txt b/daily/us/nyse stocks/2/trtx_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c3f70d2601feb442ae135a480063ed49707c0b3
--- /dev/null
+++ b/daily/us/nyse stocks/2/trtx_c.us.txt	
@@ -0,0 +1,1162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRTX_C.US,D,20210618,000000,25.39,25.39,25.26,25.34,28161,0
+TRTX_C.US,D,20210621,000000,25.34,25.39,25.25,25.3,141415,0
+TRTX_C.US,D,20210622,000000,25.29,25.34,25.23,25.24,104478,0
+TRTX_C.US,D,20210623,000000,25.25,25.37,25.25,25.28,119329,0
+TRTX_C.US,D,20210624,000000,25.32,25.33,25.26,25.26,61598,0
+TRTX_C.US,D,20210625,000000,25.29,25.3,25.17,25.25,67880,0
+TRTX_C.US,D,20210628,000000,25.24,25.24,25.1,25.17,136174,0
+TRTX_C.US,D,20210629,000000,25.18,25.23,25.165,25.2,81471,0
+TRTX_C.US,D,20210630,000000,25.22,25.29,25.08,25.09,899356,0
+TRTX_C.US,D,20210701,000000,25.12,25.15,25.08,25.12,48828,0
+TRTX_C.US,D,20210702,000000,25.14,25.16,25.07,25.1,40629,0
+TRTX_C.US,D,20210706,000000,25.1,25.14,24.97,25.03,40398,0
+TRTX_C.US,D,20210707,000000,25.06,25.12,25.02,25.09,82789,0
+TRTX_C.US,D,20210708,000000,25.03,25.07,24.86,24.95,77151,0
+TRTX_C.US,D,20210709,000000,24.98,25.01,24.94,24.95,126343,0
+TRTX_C.US,D,20210712,000000,25,25.02,24.95,25,51717,0
+TRTX_C.US,D,20210713,000000,25,25.05,24.84,24.88,54646,0
+TRTX_C.US,D,20210714,000000,24.945,24.9945,24.82,24.88,24706,0
+TRTX_C.US,D,20210715,000000,24.81,24.9,24.76,24.81,21758,0
+TRTX_C.US,D,20210716,000000,24.85,24.9025,24.67,24.79,115674,0
+TRTX_C.US,D,20210719,000000,24.7,24.7,24.44,24.5,147490,0
+TRTX_C.US,D,20210720,000000,24.5,24.619,24.47,24.53,97332,0
+TRTX_C.US,D,20210721,000000,24.56,24.73,24.55,24.57,26895,0
+TRTX_C.US,D,20210722,000000,24.78,24.797,24.52,24.52,23796,0
+TRTX_C.US,D,20210723,000000,24.55,24.681,24.47,24.54,35220,0
+TRTX_C.US,D,20210726,000000,24.55,24.55,24.22,24.35,101996,0
+TRTX_C.US,D,20210727,000000,24.33,24.41,24.15,24.24,67512,0
+TRTX_C.US,D,20210728,000000,24.26,24.42,24.23,24.4,38528,0
+TRTX_C.US,D,20210729,000000,24.45,24.51,24.42,24.46,12948,0
+TRTX_C.US,D,20210730,000000,24.48,24.59,24.44,24.54,44002,0
+TRTX_C.US,D,20210802,000000,24.58,24.65,24.44,24.51,14501,0
+TRTX_C.US,D,20210803,000000,24.54,24.55,24.5,24.52,15933,0
+TRTX_C.US,D,20210804,000000,24.52,24.52,24.37,24.4,12079,0
+TRTX_C.US,D,20210805,000000,24.5,24.595,24.44,24.46,9801,0
+TRTX_C.US,D,20210806,000000,24.41,24.523,24.41,24.46,11056,0
+TRTX_C.US,D,20210809,000000,24.51,24.51,24.41,24.43,62701,0
+TRTX_C.US,D,20210810,000000,24.45,24.48,23.92,24.2,54749,0
+TRTX_C.US,D,20210811,000000,24.3506,24.3506,24.23,24.29,16750,0
+TRTX_C.US,D,20210812,000000,24.31,24.3599,24.26,24.32,9674,0
+TRTX_C.US,D,20210813,000000,24.33,24.38,24.22,24.35,13255,0
+TRTX_C.US,D,20210816,000000,24.35,24.35,24.26,24.32,10971,0
+TRTX_C.US,D,20210817,000000,24.33,24.33,24.2,24.24,29908,0
+TRTX_C.US,D,20210818,000000,24.2,24.2799,24.2,24.25,11035,0
+TRTX_C.US,D,20210819,000000,24.23,24.29,24.2,24.26,31532,0
+TRTX_C.US,D,20210820,000000,24.34,24.45,24.3,24.39,26400,0
+TRTX_C.US,D,20210823,000000,24.37,24.5,24.37,24.46,28738,0
+TRTX_C.US,D,20210824,000000,24.52,24.61,24.3301,24.5,13314,0
+TRTX_C.US,D,20210825,000000,24.53,24.6,24.48,24.58,54767,0
+TRTX_C.US,D,20210826,000000,24.58,24.64,24.48,24.54,44315,0
+TRTX_C.US,D,20210827,000000,24.55,24.55,24.482,24.54,7564,0
+TRTX_C.US,D,20210830,000000,24.56,24.6,24.49,24.56,9586,0
+TRTX_C.US,D,20210831,000000,24.55,24.78,24.54,24.7,497961,0
+TRTX_C.US,D,20210901,000000,24.7,24.92,24.7,24.84,16263,0
+TRTX_C.US,D,20210902,000000,24.85,24.86,24.77,24.84,247514,0
+TRTX_C.US,D,20210903,000000,24.79,24.9,24.78,24.89,6876,0
+TRTX_C.US,D,20210907,000000,24.9,24.95,24.855,24.9,6180,0
+TRTX_C.US,D,20210908,000000,24.9,24.96,24.86,24.89,6314,0
+TRTX_C.US,D,20210909,000000,24.9,24.94,24.88,24.9,9207,0
+TRTX_C.US,D,20210910,000000,24.92,24.92,24.8502,24.9,5639,0
+TRTX_C.US,D,20210913,000000,24.91,24.97,24.8769,24.8769,5367,0
+TRTX_C.US,D,20210914,000000,24.9191,24.92,24.8407,24.9,11382,0
+TRTX_C.US,D,20210915,000000,24.92,25.07,24.92,25.01,42808,0
+TRTX_C.US,D,20210916,000000,25,25.08,25,25.02,34278,0
+TRTX_C.US,D,20210917,000000,24.76,24.76,24.4,24.45,27076,0
+TRTX_C.US,D,20210920,000000,24.32,24.5673,24.23,24.34,29848,0
+TRTX_C.US,D,20210921,000000,24.33,24.45,24.3,24.33,53185,0
+TRTX_C.US,D,20210922,000000,24.4,24.4898,24.3,24.32,21356,0
+TRTX_C.US,D,20210923,000000,24.4,24.4499,24.32,24.39,21383,0
+TRTX_C.US,D,20210924,000000,24.34,24.34,24.2,24.33,19901,0
+TRTX_C.US,D,20210927,000000,24.21,24.3599,24.12,24.12,20938,0
+TRTX_C.US,D,20210928,000000,23.98,24.1782,23.9402,24.09,20011,0
+TRTX_C.US,D,20210929,000000,24.21,24.23,24.0676,24.22,19788,0
+TRTX_C.US,D,20210930,000000,24.24,24.24,24.1486,24.2,9368,0
+TRTX_C.US,D,20211001,000000,24.22,24.4777,24.18,24.45,52927,0
+TRTX_C.US,D,20211004,000000,24.42,24.42,24.2,24.26,9870,0
+TRTX_C.US,D,20211005,000000,24.32,24.35,24.18,24.18,4709,0
+TRTX_C.US,D,20211006,000000,24.25,24.35,24.25,24.35,24066,0
+TRTX_C.US,D,20211007,000000,24.26,24.31,24.1501,24.31,1747,0
+TRTX_C.US,D,20211008,000000,24.36,24.36,24.27,24.3003,4877,0
+TRTX_C.US,D,20211011,000000,24.38,24.38,24.26,24.29,8031,0
+TRTX_C.US,D,20211012,000000,24.38,24.48,24.283,24.44,20656,0
+TRTX_C.US,D,20211013,000000,24.44,24.44,24.37,24.41,23463,0
+TRTX_C.US,D,20211014,000000,24.52,24.52,24.4,24.42,11097,0
+TRTX_C.US,D,20211015,000000,24.42,24.42,24.31,24.35,7156,0
+TRTX_C.US,D,20211018,000000,24.4,24.575,24.4,24.4005,4392,0
+TRTX_C.US,D,20211019,000000,24.52,24.625,24.393,24.42,6264,0
+TRTX_C.US,D,20211020,000000,24.42,24.4399,24.38,24.41,5570,0
+TRTX_C.US,D,20211021,000000,24.41,24.43,24.3501,24.38,3427,0
+TRTX_C.US,D,20211022,000000,24.27,24.43,24.27,24.33,2117,0
+TRTX_C.US,D,20211025,000000,24.42,24.45,24.37,24.42,3800,0
+TRTX_C.US,D,20211026,000000,24.42,24.42,24.4,24.4,2876,0
+TRTX_C.US,D,20211027,000000,24.6,24.6,24.27,24.33,5972,0
+TRTX_C.US,D,20211028,000000,24.45,24.45,24.35,24.35,3071,0
+TRTX_C.US,D,20211029,000000,24.5,24.646,24.34,24.37,73789,0
+TRTX_C.US,D,20211101,000000,24.36,24.4,24.33,24.35,7261,0
+TRTX_C.US,D,20211102,000000,24.35,24.35,24.34,24.34,6471,0
+TRTX_C.US,D,20211103,000000,24.67,24.67,24.25,24.25,11545,0
+TRTX_C.US,D,20211104,000000,24.39,24.45,24.31,24.42,10484,0
+TRTX_C.US,D,20211105,000000,24.4783,24.4783,24.4027,24.41,11584,0
+TRTX_C.US,D,20211108,000000,24.48,24.48,24.4,24.48,1745,0
+TRTX_C.US,D,20211109,000000,24.48,24.48,24.34,24.36,8777,0
+TRTX_C.US,D,20211110,000000,24.48,24.48,24.3,24.33,13753,0
+TRTX_C.US,D,20211111,000000,24.45,24.5357,24.2003,24.32,6572,0
+TRTX_C.US,D,20211112,000000,24.3,24.3,24.22,24.23,2126,0
+TRTX_C.US,D,20211115,000000,24.3,24.3,24.17,24.2199,2829,0
+TRTX_C.US,D,20211116,000000,24.25,24.37,24.25,24.26,5939,0
+TRTX_C.US,D,20211117,000000,24.3299,24.3299,24.2595,24.26,4117,0
+TRTX_C.US,D,20211118,000000,24.26,24.26,24.035,24.15,5340,0
+TRTX_C.US,D,20211119,000000,24.08,24.3,24.08,24.21,6706,0
+TRTX_C.US,D,20211122,000000,24.228,24.228,23.96,24.0216,3775,0
+TRTX_C.US,D,20211123,000000,24.18,24.19,23.9,23.9,6972,0
+TRTX_C.US,D,20211124,000000,23.8211,24.28,23.75,23.83,5771,0
+TRTX_C.US,D,20211126,000000,23.8,23.82,23.6601,23.71,6365,0
+TRTX_C.US,D,20211129,000000,24.19,24.19,23.95,24,4395,0
+TRTX_C.US,D,20211130,000000,24,24.11,23.69,24.11,5024,0
+TRTX_C.US,D,20211201,000000,24.1,24.13,24.07,24.13,4649,0
+TRTX_C.US,D,20211202,000000,23.99,24.3,23.99,24.3,4956,0
+TRTX_C.US,D,20211203,000000,24.34,24.405,24.04,24.38,9224,0
+TRTX_C.US,D,20211206,000000,24.3,24.3,24.0787,24.1739,2779,0
+TRTX_C.US,D,20211207,000000,24.5,24.5,24.2,24.32,7434,0
+TRTX_C.US,D,20211208,000000,24.2152,24.3,24.2152,24.3,1178,0
+TRTX_C.US,D,20211209,000000,24.35,24.35,24.27,24.27,1563,0
+TRTX_C.US,D,20211210,000000,24.3,24.35,24.2399,24.2399,12184,0
+TRTX_C.US,D,20211213,000000,24.35,24.42,24.15,24.2,8350,0
+TRTX_C.US,D,20211214,000000,24.1601,24.2099,24.1553,24.2099,3379,0
+TRTX_C.US,D,20211215,000000,24.1,24.28,23.9407,24.28,16558,0
+TRTX_C.US,D,20211216,000000,24.2799,24.28,24.1092,24.19,10279,0
+TRTX_C.US,D,20211217,000000,23.85,24.2764,23.8001,23.97,13198,0
+TRTX_C.US,D,20211220,000000,23.8585,23.9599,23.68,23.7,13898,0
+TRTX_C.US,D,20211221,000000,23.77,23.94,23.77,23.8499,10348,0
+TRTX_C.US,D,20211222,000000,23.85,23.93,23.8379,23.88,10776,0
+TRTX_C.US,D,20211223,000000,23.95,23.95,23.8025,23.88,7194,0
+TRTX_C.US,D,20211227,000000,23.86,24.28,23.86,24.01,13064,0
+TRTX_C.US,D,20211228,000000,24.1,24.19,23.8,23.8,17323,0
+TRTX_C.US,D,20211229,000000,24.015,24.015,23.7524,23.87,8676,0
+TRTX_C.US,D,20211230,000000,23.8,24.04,23.73,23.99,23180,0
+TRTX_C.US,D,20211231,000000,23.84,24.17,23.84,24.12,22103,0
+TRTX_C.US,D,20220103,000000,24.2,24.266,23.95,24.14,6203,0
+TRTX_C.US,D,20220104,000000,24.12,24.13,23.71,23.88,9530,0
+TRTX_C.US,D,20220105,000000,23.9598,24.29,23.93,23.93,9719,0
+TRTX_C.US,D,20220106,000000,23.99,24,23.8677,23.98,5356,0
+TRTX_C.US,D,20220107,000000,23.915,23.926,23.8301,23.8515,2550,0
+TRTX_C.US,D,20220110,000000,23.86,23.86,23.83,23.851,3673,0
+TRTX_C.US,D,20220111,000000,24.0211,24.0211,23.9332,23.9332,6065,0
+TRTX_C.US,D,20220112,000000,24.015,24.015,23.8515,24,4733,0
+TRTX_C.US,D,20220113,000000,24,24.145,23.89,23.9026,19001,0
+TRTX_C.US,D,20220114,000000,23.915,23.98,23.78,23.835,10688,0
+TRTX_C.US,D,20220118,000000,23.9,23.9,23.66,23.78,24305,0
+TRTX_C.US,D,20220119,000000,23.805,23.8399,23.63,23.63,18165,0
+TRTX_C.US,D,20220120,000000,23.73,24.25,23.687,24.075,171380,0
+TRTX_C.US,D,20220121,000000,23.77,23.78,23.52,23.78,56225,0
+TRTX_C.US,D,20220124,000000,23.75,23.89,23.35,23.5025,5027,0
+TRTX_C.US,D,20220125,000000,23.4,23.8499,23.39,23.7,13425,0
+TRTX_C.US,D,20220126,000000,23.805,23.805,23.3,23.3,2962,0
+TRTX_C.US,D,20220127,000000,23.755,23.755,23.15,23.15,5294,0
+TRTX_C.US,D,20220128,000000,23.015,23.58,23,23.01,15839,0
+TRTX_C.US,D,20220131,000000,23,24,22.97,23.81,26993,0
+TRTX_C.US,D,20220201,000000,23.9,23.94,23.03,23.84,20610,0
+TRTX_C.US,D,20220202,000000,23.715,23.8999,23.2001,23.22,15141,0
+TRTX_C.US,D,20220203,000000,23.5,23.5,22.9895,23.02,7879,0
+TRTX_C.US,D,20220204,000000,22.86,23.7393,22.86,23.41,10785,0
+TRTX_C.US,D,20220207,000000,23.57,23.57,23,23.0119,5681,0
+TRTX_C.US,D,20220208,000000,23,23.0761,22.88,22.88,7993,0
+TRTX_C.US,D,20220209,000000,22.94,23.01,22.88,23,26897,0
+TRTX_C.US,D,20220210,000000,22.85,23.7299,22.8001,22.9,9613,0
+TRTX_C.US,D,20220211,000000,23,23.0068,22.7075,22.74,7269,0
+TRTX_C.US,D,20220214,000000,22.64,23,22.6,22.65,9462,0
+TRTX_C.US,D,20220215,000000,23.0305,23.34,22.71,22.8,3829,0
+TRTX_C.US,D,20220217,000000,22.65,22.9,22.55,22.55,8373,0
+TRTX_C.US,D,20220218,000000,22.47,22.8856,22.45,22.5,2495,0
+TRTX_C.US,D,20220222,000000,22.4,22.5,22.4,22.5,3171,0
+TRTX_C.US,D,20220223,000000,22.65,22.65,21.8,21.8,8933,0
+TRTX_C.US,D,20220224,000000,22.44,22.77,21.65,21.72,10119,0
+TRTX_C.US,D,20220225,000000,22.7568,22.7568,21.6587,22.4449,7418,0
+TRTX_C.US,D,20220228,000000,22.45,22.5895,21.55,21.67,17543,0
+TRTX_C.US,D,20220301,000000,21.82,22.27,21.82,21.95,28423,0
+TRTX_C.US,D,20220302,000000,21.716,21.85,21.67,21.84,6500,0
+TRTX_C.US,D,20220303,000000,21.84,22.6208,21.67,21.94,12072,0
+TRTX_C.US,D,20220304,000000,21.77,22.195,21.7,21.985,11368,0
+TRTX_C.US,D,20220307,000000,22.1,22.1,21.57,21.57,6621,0
+TRTX_C.US,D,20220308,000000,21.5,22.1,21.3027,21.96,10357,0
+TRTX_C.US,D,20220309,000000,22.03,22.5412,22.03,22.5412,5146,0
+TRTX_C.US,D,20220310,000000,22.3,22.8599,22.3,22.8599,3147,0
+TRTX_C.US,D,20220311,000000,22.86,22.86,22.34,22.545,3602,0
+TRTX_C.US,D,20220314,000000,22.566,22.566,22.45,22.45,5011,0
+TRTX_C.US,D,20220315,000000,22.5025,22.8,22.41,22.8,1944,0
+TRTX_C.US,D,20220316,000000,22.89,22.89,22.89,22.89,261,0
+TRTX_C.US,D,20220317,000000,23,23.24,22.7,23.0999,5064,0
+TRTX_C.US,D,20220318,000000,22.825,23.05,22.825,23.05,1417,0
+TRTX_C.US,D,20220321,000000,23.08,23.09,22.4601,22.85,2938,0
+TRTX_C.US,D,20220322,000000,22.58,22.66,22.58,22.66,647,0
+TRTX_C.US,D,20220323,000000,22.9,22.9,22.38,22.38,3283,0
+TRTX_C.US,D,20220324,000000,22.395,22.41,22.36,22.41,1295,0
+TRTX_C.US,D,20220325,000000,22.3,22.3,22.0855,22.09,5623,0
+TRTX_C.US,D,20220328,000000,22.0055,22.0607,22.0053,22.0053,1615,0
+TRTX_C.US,D,20220329,000000,22.05,22.63,22.05,22.55,5042,0
+TRTX_C.US,D,20220330,000000,22.4563,22.4563,22.2897,22.4258,1772,0
+TRTX_C.US,D,20220331,000000,22.0698,22.55,22.0698,22.38,4895,0
+TRTX_C.US,D,20220401,000000,22.5125,23.1328,22.02,22.38,7658,0
+TRTX_C.US,D,20220404,000000,22.1535,22.38,22.1535,22.38,2928,0
+TRTX_C.US,D,20220405,000000,22.28,22.28,22.25,22.25,447,0
+TRTX_C.US,D,20220406,000000,21.9696,22.32,21.93,22.2,6095,0
+TRTX_C.US,D,20220407,000000,21.8878,22.2,21.8878,22.0398,8476,0
+TRTX_C.US,D,20220408,000000,22.02,22.03,21.85,22.03,8540,0
+TRTX_C.US,D,20220411,000000,21.99,21.99,21.77,21.7751,3137,0
+TRTX_C.US,D,20220412,000000,22.3,22.3,22.3,22.3,350,0
+TRTX_C.US,D,20220413,000000,22.15,22.15,22.02,22.02,941,0
+TRTX_C.US,D,20220414,000000,22.02,22.2,21.92,22.02,5522,0
+TRTX_C.US,D,20220418,000000,21.9415,22,21.92,22,1472,0
+TRTX_C.US,D,20220419,000000,21.8801,21.9919,21.8,21.8,2343,0
+TRTX_C.US,D,20220420,000000,21.81,21.83,21.2278,21.3,14638,0
+TRTX_C.US,D,20220421,000000,21.3,21.3,20.85,20.87,9354,0
+TRTX_C.US,D,20220422,000000,20.89,21.03,20.85,21.03,4392,0
+TRTX_C.US,D,20220425,000000,21,21.34,20.85,21,1673,0
+TRTX_C.US,D,20220426,000000,21.8291,21.8291,21.8291,21.8291,146,0
+TRTX_C.US,D,20220427,000000,22.2499,22.2499,20.84,20.8454,3326,0
+TRTX_C.US,D,20220428,000000,20.8,21.1394,20.67,21.1394,7596,0
+TRTX_C.US,D,20220429,000000,21.0684,21.0684,20.855,20.875,1053,0
+TRTX_C.US,D,20220502,000000,20.71,20.75,19.6,20.03,17160,0
+TRTX_C.US,D,20220503,000000,20.24,20.2628,19.85,19.98,4018,0
+TRTX_C.US,D,20220504,000000,19.93,19.93,19.67,19.84,4356,0
+TRTX_C.US,D,20220505,000000,20,20.395,19.9,20.25,4522,0
+TRTX_C.US,D,20220506,000000,20.075,20.45,19.9877,20.3,16256,0
+TRTX_C.US,D,20220509,000000,21.95,21.95,19.9748,20,18073,0
+TRTX_C.US,D,20220510,000000,20.26,20.4089,19.9,19.976,32665,0
+TRTX_C.US,D,20220511,000000,20,20,19.9,19.98,10951,0
+TRTX_C.US,D,20220512,000000,19.6001,20.02,19.6001,20.02,4817,0
+TRTX_C.US,D,20220513,000000,20,20,19.95,19.95,1199,0
+TRTX_C.US,D,20220516,000000,19.7,19.81,19.47,19.54,12559,0
+TRTX_C.US,D,20220517,000000,19.95,19.95,19.4,19.4,12889,0
+TRTX_C.US,D,20220518,000000,19.5999,19.5999,19.42,19.5,2651,0
+TRTX_C.US,D,20220519,000000,19.7,19.794,19.5,19.7,2342,0
+TRTX_C.US,D,20220520,000000,19.5004,19.5004,19.5,19.5,5276,0
+TRTX_C.US,D,20220523,000000,19.5305,19.5985,19.5,19.5,10218,0
+TRTX_C.US,D,20220524,000000,19.59,19.63,19.5401,19.63,7802,0
+TRTX_C.US,D,20220525,000000,19.63,19.9,19.5503,19.6601,36360,0
+TRTX_C.US,D,20220526,000000,19.85,20.25,19.85,20.115,7472,0
+TRTX_C.US,D,20220527,000000,20.13,20.65,20.075,20.65,15403,0
+TRTX_C.US,D,20220531,000000,20.7189,21.82,19.88,20.85,24802,0
+TRTX_C.US,D,20220601,000000,20.9,21.03,20.8501,20.95,6678,0
+TRTX_C.US,D,20220602,000000,20.3333,20.8951,20.3333,20.54,1526,0
+TRTX_C.US,D,20220603,000000,20.43,20.79,20.43,20.44,3512,0
+TRTX_C.US,D,20220607,000000,20.61,20.7765,20.61,20.7765,718,0
+TRTX_C.US,D,20220608,000000,20.6511,21.121,20.6511,20.8,1065,0
+TRTX_C.US,D,20220609,000000,20.775,20.775,20.51,20.7499,1985,0
+TRTX_C.US,D,20220610,000000,20.25,20.28,19.83,20.0891,10505,0
+TRTX_C.US,D,20220613,000000,20.036,20.036,19.69,19.69,5780,0
+TRTX_C.US,D,20220614,000000,19.6758,19.7471,19.55,19.59,10176,0
+TRTX_C.US,D,20220615,000000,19.7,20.88,19.7,19.94,3420,0
+TRTX_C.US,D,20220616,000000,19.6,20.02,19.42,19.59,15924,0
+TRTX_C.US,D,20220617,000000,20.3331,20.3331,19.45,19.99,8415,0
+TRTX_C.US,D,20220621,000000,19.7837,20,19.7837,19.7837,479,0
+TRTX_C.US,D,20220622,000000,19.745,19.88,19.32,19.74,16762,0
+TRTX_C.US,D,20220623,000000,19.7484,19.89,19.675,19.675,2658,0
+TRTX_C.US,D,20220624,000000,20,20,19.64,19.64,1843,0
+TRTX_C.US,D,20220627,000000,19.9,19.9,19.7,19.7,4764,0
+TRTX_C.US,D,20220628,000000,19.82,19.87,19.5,19.87,3396,0
+TRTX_C.US,D,20220629,000000,20.06,20.06,19.7,19.84,2524,0
+TRTX_C.US,D,20220630,000000,19.9,19.9,19.9,19.9,767,0
+TRTX_C.US,D,20220701,000000,20.44,20.44,19.9,19.9,831,0
+TRTX_C.US,D,20220705,000000,19.26,19.79,19.25,19.79,4454,0
+TRTX_C.US,D,20220706,000000,19.34,19.7899,19.25,19.25,4618,0
+TRTX_C.US,D,20220707,000000,19.36,19.36,19.2311,19.3412,2414,0
+TRTX_C.US,D,20220708,000000,19.3,20.29,19.225,20,2588,0
+TRTX_C.US,D,20220711,000000,19.83,19.86,19.31,19.83,1176,0
+TRTX_C.US,D,20220712,000000,19.71,19.71,19.59,19.59,3107,0
+TRTX_C.US,D,20220713,000000,19.32,19.53,18.5,19.16,7012,0
+TRTX_C.US,D,20220714,000000,19.78,19.89,18.5,18.89,7651,0
+TRTX_C.US,D,20220715,000000,18.85,19.49,18.5,19.3,23673,0
+TRTX_C.US,D,20220718,000000,19.45,19.47,18.62,18.8691,2990,0
+TRTX_C.US,D,20220719,000000,19.295,19.295,19.21,19.21,843,0
+TRTX_C.US,D,20220720,000000,19,19.23,18.925,18.9999,20377,0
+TRTX_C.US,D,20220721,000000,19,19,18.9,18.95,7603,0
+TRTX_C.US,D,20220722,000000,19.09,19.12,18.85,18.99,9795,0
+TRTX_C.US,D,20220725,000000,18.85,18.9977,18.7,18.9977,1311,0
+TRTX_C.US,D,20220726,000000,18.822,18.93,18.75,18.8299,2184,0
+TRTX_C.US,D,20220727,000000,18.82,18.83,18.635,18.7512,4804,0
+TRTX_C.US,D,20220728,000000,18.75,19,18.63,18.84,8370,0
+TRTX_C.US,D,20220729,000000,19.045,19.045,18.83,18.9,10063,0
+TRTX_C.US,D,20220801,000000,18.99,19.04,18.8201,19.04,18099,0
+TRTX_C.US,D,20220802,000000,18.74,19.09,18.7,18.95,11368,0
+TRTX_C.US,D,20220803,000000,19.28,19.3358,18.85,18.85,12161,0
+TRTX_C.US,D,20220804,000000,18.76,19.078,18.76,18.83,8496,0
+TRTX_C.US,D,20220805,000000,18.73,18.74,18.62,18.67,1240,0
+TRTX_C.US,D,20220808,000000,18.72,18.9,18.5,18.66,17433,0
+TRTX_C.US,D,20220809,000000,19.1729,19.1729,18.75,18.75,8025,0
+TRTX_C.US,D,20220810,000000,19.71,19.71,19,19,6929,0
+TRTX_C.US,D,20220811,000000,18.97,18.97,18.5416,18.87,12147,0
+TRTX_C.US,D,20220812,000000,18.85,18.85,18.8,18.81,1446,0
+TRTX_C.US,D,20220815,000000,18.8651,18.895,18.8,18.83,3085,0
+TRTX_C.US,D,20220816,000000,18.98,18.98,18.8,18.85,5710,0
+TRTX_C.US,D,20220817,000000,18.85,18.9551,18.71,18.79,7779,0
+TRTX_C.US,D,20220818,000000,18.92,18.9499,18.75,18.9,3605,0
+TRTX_C.US,D,20220819,000000,18.5528,18.71,18.5528,18.71,1517,0
+TRTX_C.US,D,20220822,000000,18.84,18.99,18.79,18.8092,17432,0
+TRTX_C.US,D,20220823,000000,19.7115,19.7115,18.6,18.6,2700,0
+TRTX_C.US,D,20220824,000000,18.71,18.83,18.7,18.75,13387,0
+TRTX_C.US,D,20220825,000000,18.75,18.75,18.725,18.75,2591,0
+TRTX_C.US,D,20220826,000000,19.27,19.27,18.72,18.88,2285,0
+TRTX_C.US,D,20220829,000000,18.7203,18.8,18.715,18.724,1593,0
+TRTX_C.US,D,20220830,000000,18.6949,18.75,18.63,18.75,4916,0
+TRTX_C.US,D,20220831,000000,18.91,18.925,18.6395,18.7,8736,0
+TRTX_C.US,D,20220901,000000,18.675,18.675,18.05,18.2456,21031,0
+TRTX_C.US,D,20220902,000000,18.5,18.5,18.28,18.4129,2582,0
+TRTX_C.US,D,20220906,000000,18.675,18.675,18.1992,18.34,2642,0
+TRTX_C.US,D,20220907,000000,18.7499,18.7499,18.15,18.3026,4398,0
+TRTX_C.US,D,20220908,000000,18.7,18.75,18.2904,18.2904,2034,0
+TRTX_C.US,D,20220909,000000,18.6826,18.6826,18.374,18.55,4733,0
+TRTX_C.US,D,20220912,000000,18.69,18.69,18.325,18.5,11040,0
+TRTX_C.US,D,20220913,000000,18.363,18.45,18.15,18.19,6457,0
+TRTX_C.US,D,20220914,000000,18.49,18.49,18.25,18.3,6860,0
+TRTX_C.US,D,20220915,000000,18.375,18.375,18.25,18.25,3043,0
+TRTX_C.US,D,20220916,000000,18.22,18.3,18.22,18.25,1914,0
+TRTX_C.US,D,20220919,000000,17.86,18.04,17.7571,17.875,3905,0
+TRTX_C.US,D,20220920,000000,17.8499,17.85,17.76,17.76,2213,0
+TRTX_C.US,D,20220921,000000,17.7893,17.966,17.7844,17.966,3792,0
+TRTX_C.US,D,20220922,000000,17.97,18.2478,17.8525,18.2478,1171,0
+TRTX_C.US,D,20220923,000000,18.12,18.12,17.52,17.52,14197,0
+TRTX_C.US,D,20220926,000000,17.51,17.51,17.26,17.26,2445,0
+TRTX_C.US,D,20220927,000000,17.55,17.6099,17.27,17.395,11644,0
+TRTX_C.US,D,20220928,000000,17.48,17.6,17.46,17.49,12255,0
+TRTX_C.US,D,20220929,000000,17.45,17.5,17.22,17.35,20057,0
+TRTX_C.US,D,20220930,000000,17.25,17.58,16.515,17.35,53352,0
+TRTX_C.US,D,20221003,000000,17.5,17.5399,17.38,17.45,2083,0
+TRTX_C.US,D,20221004,000000,17.52,17.725,17.27,17.27,8351,0
+TRTX_C.US,D,20221005,000000,17.43,17.5,17.43,17.43,895,0
+TRTX_C.US,D,20221006,000000,17.1656,17.6884,17.1656,17.54,3574,0
+TRTX_C.US,D,20221007,000000,17.43,17.56,17.33,17.48,3830,0
+TRTX_C.US,D,20221010,000000,17.49,17.49,17.005,17.005,1862,0
+TRTX_C.US,D,20221011,000000,16.888,17.235,16.75,16.76,6254,0
+TRTX_C.US,D,20221012,000000,16.5,16.797,16.5,16.77,1546,0
+TRTX_C.US,D,20221013,000000,16.76,16.76,16.5,16.64,4229,0
+TRTX_C.US,D,20221014,000000,16.75,16.9573,16.5625,16.86,4427,0
+TRTX_C.US,D,20221017,000000,16.995,16.995,16.5014,16.8,3341,0
+TRTX_C.US,D,20221018,000000,17.09,17.13,16.8665,16.998,14571,0
+TRTX_C.US,D,20221019,000000,17.05,17.05,16.79,17,2834,0
+TRTX_C.US,D,20221020,000000,16.8103,18.0539,16.5204,17.4,10253,0
+TRTX_C.US,D,20221021,000000,17.0438,17.1,16.47,16.9,19211,0
+TRTX_C.US,D,20221024,000000,16.6442,16.87,16.45,16.6,9885,0
+TRTX_C.US,D,20221025,000000,17,17.28,16.81,16.8488,3731,0
+TRTX_C.US,D,20221026,000000,16.726,17.5501,16.51,16.84,8092,0
+TRTX_C.US,D,20221027,000000,16.62,16.94,16.61,16.77,8347,0
+TRTX_C.US,D,20221028,000000,16.7,16.7,16.47,16.5311,3448,0
+TRTX_C.US,D,20221031,000000,16.65,16.8,16.45,16.65,22371,0
+TRTX_C.US,D,20221101,000000,17.36,17.36,16.6,16.64,4848,0
+TRTX_C.US,D,20221102,000000,16.93,16.955,16.27,16.27,15014,0
+TRTX_C.US,D,20221103,000000,16.8,16.8,16.05,16.11,28748,0
+TRTX_C.US,D,20221104,000000,16.2,16.7271,16.0701,16.0701,11309,0
+TRTX_C.US,D,20221107,000000,16.08,16.578,16.08,16.285,15642,0
+TRTX_C.US,D,20221108,000000,16.82,16.82,16.6,16.6095,2684,0
+TRTX_C.US,D,20221109,000000,16.9,16.9999,16.3029,16.78,26926,0
+TRTX_C.US,D,20221110,000000,17.39,17.41,17,17.055,16067,0
+TRTX_C.US,D,20221111,000000,17.2,17.2,16.49,16.9,47723,0
+TRTX_C.US,D,20221114,000000,16.92,17.2559,16.72,16.72,3415,0
+TRTX_C.US,D,20221115,000000,16.72,16.9,16.72,16.76,5112,0
+TRTX_C.US,D,20221116,000000,17.4479,17.4479,16.6,16.7,6341,0
+TRTX_C.US,D,20221117,000000,16.73,16.825,16.57,16.57,2431,0
+TRTX_C.US,D,20221118,000000,16.6,16.6,16.31,16.31,6072,0
+TRTX_C.US,D,20221121,000000,16.46,16.46,16.36,16.4,28983,0
+TRTX_C.US,D,20221122,000000,16.55,16.65,16.27,16.4,8990,0
+TRTX_C.US,D,20221123,000000,16.51,16.51,16.415,16.48,110987,0
+TRTX_C.US,D,20221125,000000,16.61,16.7,16.5,16.5,6422,0
+TRTX_C.US,D,20221128,000000,16.5,16.6159,16.2511,16.6157,12218,0
+TRTX_C.US,D,20221129,000000,16.9926,16.9926,16.3,16.3,11452,0
+TRTX_C.US,D,20221130,000000,16.44,16.5899,16.4,16.5899,14930,0
+TRTX_C.US,D,20221201,000000,16.68,16.68,16.26,16.48,218872,0
+TRTX_C.US,D,20221202,000000,16.45,16.56,16.4,16.49,77314,0
+TRTX_C.US,D,20221205,000000,16.45,16.6175,16.2,16.26,6107,0
+TRTX_C.US,D,20221206,000000,16.2436,16.5641,16.1,16.13,5372,0
+TRTX_C.US,D,20221207,000000,16.4,16.415,16.15,16.39,19752,0
+TRTX_C.US,D,20221208,000000,16.256,16.4812,15.9002,16.15,29500,0
+TRTX_C.US,D,20221209,000000,16.03,16.25,16.03,16.13,12003,0
+TRTX_C.US,D,20221212,000000,16.13,16.175,15.76,15.95,18719,0
+TRTX_C.US,D,20221213,000000,16.12,16.28,16.1,16.1,9383,0
+TRTX_C.US,D,20221214,000000,16.28,16.3874,16.0501,16.25,27017,0
+TRTX_C.US,D,20221215,000000,16.24,16.6484,16.1101,16.1107,13986,0
+TRTX_C.US,D,20221216,000000,16.3902,16.5878,16.05,16.1,11585,0
+TRTX_C.US,D,20221219,000000,16,16,15.675,15.795,11300,0
+TRTX_C.US,D,20221220,000000,15.88,15.88,15.65,15.76,8638,0
+TRTX_C.US,D,20221221,000000,15.55,16.43,15.4,16.43,41640,0
+TRTX_C.US,D,20221222,000000,16.38,16.425,15.746,16.105,14450,0
+TRTX_C.US,D,20221223,000000,16.35,16.35,16.32,16.33,821,0
+TRTX_C.US,D,20221227,000000,16.35,16.5,15.8441,16.0842,13456,0
+TRTX_C.US,D,20221228,000000,16.15,16.6022,16.15,16.32,4276,0
+TRTX_C.US,D,20221229,000000,16.32,17.04,16.32,17.01,16602,0
+TRTX_C.US,D,20221230,000000,17.13,18.44,17,17.56,29514,0
+TRTX_C.US,D,20230103,000000,17.49,17.71,17.21,17.21,2943,0
+TRTX_C.US,D,20230104,000000,17.4082,17.8,17.35,17.67,3194,0
+TRTX_C.US,D,20230105,000000,17.67,17.77,17.14,17.14,13125,0
+TRTX_C.US,D,20230106,000000,17.6866,17.6866,17.268,17.42,4894,0
+TRTX_C.US,D,20230109,000000,17.7,17.7096,17.0697,17.35,7919,0
+TRTX_C.US,D,20230110,000000,17.3187,17.35,17.1987,17.2,5701,0
+TRTX_C.US,D,20230111,000000,17.2,17.21,17.09,17.2,1406,0
+TRTX_C.US,D,20230112,000000,17.33,17.406,17.21,17.21,11914,0
+TRTX_C.US,D,20230113,000000,17.12,17.3499,17.12,17.13,2697,0
+TRTX_C.US,D,20230117,000000,17.27,17.315,17.04,17.2315,15766,0
+TRTX_C.US,D,20230118,000000,17.95,17.95,17.1049,17.3,12073,0
+TRTX_C.US,D,20230119,000000,18.0086,18.0086,17.13,17.3,7194,0
+TRTX_C.US,D,20230120,000000,17.9022,17.9022,17.01,17.03,30343,0
+TRTX_C.US,D,20230123,000000,17.1999,17.1999,17,17,4431,0
+TRTX_C.US,D,20230124,000000,17.01,17.1999,16.942,17.1999,4746,0
+TRTX_C.US,D,20230125,000000,17.1715,17.1999,16.7923,16.7923,3294,0
+TRTX_C.US,D,20230126,000000,17,17.2,17,17.2,3370,0
+TRTX_C.US,D,20230127,000000,17.103,17.2,17,17.1648,7613,0
+TRTX_C.US,D,20230130,000000,17.0667,17.1999,17.0667,17.1,5090,0
+TRTX_C.US,D,20230131,000000,17.1805,17.5366,17.15,17.15,37016,0
+TRTX_C.US,D,20230201,000000,17.17,17.9599,17.17,17.39,3333,0
+TRTX_C.US,D,20230202,000000,17.426,17.9599,17.41,17.69,26665,0
+TRTX_C.US,D,20230203,000000,17.85,19.6,17.61,18.39,18589,0
+TRTX_C.US,D,20230206,000000,18.33,18.39,17.85,17.8601,10966,0
+TRTX_C.US,D,20230207,000000,18,18,17.7125,17.83,9794,0
+TRTX_C.US,D,20230208,000000,17.99,18.1069,17.8858,17.9525,4915,0
+TRTX_C.US,D,20230209,000000,17.99,17.99,17.8,17.98,2445,0
+TRTX_C.US,D,20230210,000000,17.75,17.92,17.36,17.645,1651,0
+TRTX_C.US,D,20230213,000000,17.4557,17.63,17.3814,17.3814,2817,0
+TRTX_C.US,D,20230214,000000,17.4,17.6699,17.32,17.4,9153,0
+TRTX_C.US,D,20230215,000000,17.4,17.4,17.4,17.4,3009,0
+TRTX_C.US,D,20230216,000000,17.45,17.45,17.45,17.45,548,0
+TRTX_C.US,D,20230217,000000,17.65,17.65,17.5,17.5,1478,0
+TRTX_C.US,D,20230221,000000,17.47,17.47,16.87,16.88,5419,0
+TRTX_C.US,D,20230222,000000,16.99,17.5863,16.95,17.13,29913,0
+TRTX_C.US,D,20230223,000000,17.09,17.21,16.6,16.91,33959,0
+TRTX_C.US,D,20230224,000000,16.87,17.5921,16.87,17.105,5364,0
+TRTX_C.US,D,20230227,000000,17.28,17.28,16.7508,16.937,33369,0
+TRTX_C.US,D,20230228,000000,16.99,17.414,16.83,16.99,21121,0
+TRTX_C.US,D,20230301,000000,16.92,17.5885,16.86,16.99,19367,0
+TRTX_C.US,D,20230302,000000,16.735,17.21,16.735,16.9,6790,0
+TRTX_C.US,D,20230303,000000,16.9,17.58,16.9,17.15,15367,0
+TRTX_C.US,D,20230306,000000,17.4,17.55,17.32,17.38,18330,0
+TRTX_C.US,D,20230307,000000,17.5,17.645,17.33,17.4,56032,0
+TRTX_C.US,D,20230308,000000,17.48,17.7,16.99,17.185,41269,0
+TRTX_C.US,D,20230309,000000,17.19,17.2,16.99,16.99,31271,0
+TRTX_C.US,D,20230310,000000,17.13,17.2,16.6906,16.78,10222,0
+TRTX_C.US,D,20230313,000000,16.72,16.75,16.25,16.5,21978,0
+TRTX_C.US,D,20230314,000000,16.66,16.86,16.6599,16.86,560,0
+TRTX_C.US,D,20230315,000000,17.175,17.175,17.175,17.175,736,0
+TRTX_C.US,D,20230316,000000,16.9201,17.25,16.65,16.66,8693,0
+TRTX_C.US,D,20230317,000000,16.415,16.415,16,16.05,11981,0
+TRTX_C.US,D,20230320,000000,16.37,16.3999,16.1216,16.22,3100,0
+TRTX_C.US,D,20230321,000000,16.7184,16.7184,16,16.4623,5850,0
+TRTX_C.US,D,20230322,000000,16.5001,16.62,16.37,16.37,4783,0
+TRTX_C.US,D,20230323,000000,15.91,16.2729,15.91,16.02,10116,0
+TRTX_C.US,D,20230324,000000,16.25,16.515,15.8,15.8799,17789,0
+TRTX_C.US,D,20230327,000000,16.21,16.21,15.97,16.05,7373,0
+TRTX_C.US,D,20230328,000000,16.0785,16.15,16.025,16.05,13513,0
+TRTX_C.US,D,20230329,000000,16.0473,16.15,15.95,15.95,18102,0
+TRTX_C.US,D,20230330,000000,16.15,16.3112,16.15,16.3112,4969,0
+TRTX_C.US,D,20230331,000000,17,17.99,16.4089,17.36,16819,0
+TRTX_C.US,D,20230403,000000,17,17,16.2947,16.4,14716,0
+TRTX_C.US,D,20230404,000000,16.4,16.52,15.98,15.98,57868,0
+TRTX_C.US,D,20230405,000000,15.9,16.71,15.9,16.32,11413,0
+TRTX_C.US,D,20230406,000000,16.26,16.75,16,16.5,18095,0
+TRTX_C.US,D,20230410,000000,17,17,16.32,16.33,2582,0
+TRTX_C.US,D,20230411,000000,16.3921,17,16.202,16.5889,4939,0
+TRTX_C.US,D,20230412,000000,16.53,16.7,16.21,16.28,11815,0
+TRTX_C.US,D,20230413,000000,16.4458,16.46,16.05,16.05,10716,0
+TRTX_C.US,D,20230414,000000,16.0703,16.2,16,16.05,5270,0
+TRTX_C.US,D,20230417,000000,16.2,16.41,15.9,15.98,18623,0
+TRTX_C.US,D,20230418,000000,16,16.22,15.97,16,2350,0
+TRTX_C.US,D,20230419,000000,15.9578,16.2401,15.95,16,10798,0
+TRTX_C.US,D,20230420,000000,16.23,16.23,15.9,15.9,4738,0
+TRTX_C.US,D,20230421,000000,15.985,16.11,15.9261,16.11,2703,0
+TRTX_C.US,D,20230424,000000,16.0986,16.402,15.8912,15.8912,2984,0
+TRTX_C.US,D,20230425,000000,16,16.4104,15.89,16.07,1205,0
+TRTX_C.US,D,20230426,000000,16.05,16.05,15.85,15.85,1858,0
+TRTX_C.US,D,20230427,000000,16.41,16.4599,15.9,15.9,6888,0
+TRTX_C.US,D,20230428,000000,16.38,16.61,15.85,16.52,25162,0
+TRTX_C.US,D,20230501,000000,16.47,16.47,16.1,16.35,2026,0
+TRTX_C.US,D,20230502,000000,16.3,16.42,16.07,16.08,7626,0
+TRTX_C.US,D,20230503,000000,16.05,16.05,15.5,15.55,35928,0
+TRTX_C.US,D,20230504,000000,15.42,15.488,15.1,15.2,19517,0
+TRTX_C.US,D,20230505,000000,15.39,15.96,15.13,15.13,4299,0
+TRTX_C.US,D,20230508,000000,15.2,15.3599,15.2,15.2,7062,0
+TRTX_C.US,D,20230509,000000,15.21,16.7,15.2,15.2,16813,0
+TRTX_C.US,D,20230510,000000,15.7,15.73,15.6,15.65,21248,0
+TRTX_C.US,D,20230511,000000,15.77,16.7,15.7,16.05,28076,0
+TRTX_C.US,D,20230512,000000,16.05,16.3,15.59,15.59,3978,0
+TRTX_C.US,D,20230515,000000,15.71,16.1999,15.6,16.19,7921,0
+TRTX_C.US,D,20230517,000000,16.45,16.595,16.45,16.55,4018,0
+TRTX_C.US,D,20230518,000000,16.7,16.825,16.09,16.09,1930,0
+TRTX_C.US,D,20230519,000000,16.8,17.15,16.4,16.4,1845,0
+TRTX_C.US,D,20230522,000000,16.0401,16.71,16.04,16.29,3779,0
+TRTX_C.US,D,20230523,000000,16.08,16.375,16.0782,16.375,2158,0
+TRTX_C.US,D,20230524,000000,16.63,16.64,15.7301,16.19,3945,0
+TRTX_C.US,D,20230525,000000,16.58,16.58,16.0105,16.078,3632,0
+TRTX_C.US,D,20230526,000000,16.25,16.25,16.25,16.25,656,0
+TRTX_C.US,D,20230530,000000,16.66,16.87,16.425,16.76,12219,0
+TRTX_C.US,D,20230531,000000,16.9,17.32,16.3,17.32,39612,0
+TRTX_C.US,D,20230601,000000,17.32,17.66,16.6701,17.05,8210,0
+TRTX_C.US,D,20230602,000000,17.01,17.85,17.01,17.3999,3564,0
+TRTX_C.US,D,20230605,000000,16.95,17.06,16.95,17.02,8247,0
+TRTX_C.US,D,20230606,000000,17.37,17.37,17.25,17.37,2721,0
+TRTX_C.US,D,20230607,000000,16.99,17.125,16.99,17.12,2077,0
+TRTX_C.US,D,20230608,000000,17.3494,17.3494,17.3103,17.3103,593,0
+TRTX_C.US,D,20230609,000000,17.35,17.35,17.02,17.14,2582,0
+TRTX_C.US,D,20230612,000000,17.125,17.35,16.9,17.33,1971,0
+TRTX_C.US,D,20230613,000000,17.34,17.34,17.01,17.25,2211,0
+TRTX_C.US,D,20230614,000000,16.9829,17.25,16.9001,17.11,3631,0
+TRTX_C.US,D,20230615,000000,17.12,17.2956,17.12,17.29,3013,0
+TRTX_C.US,D,20230616,000000,17.02,17.25,16.9,16.9,6195,0
+TRTX_C.US,D,20230620,000000,16.74,16.9742,16.73,16.8375,5241,0
+TRTX_C.US,D,20230621,000000,16.84,17.23,16.78,17.23,4676,0
+TRTX_C.US,D,20230622,000000,17.23,17.23,17.23,17.23,883,0
+TRTX_C.US,D,20230623,000000,17.23,17.23,16.75,16.8,3861,0
+TRTX_C.US,D,20230626,000000,17.24,17.2499,16.9,17.1,1213,0
+TRTX_C.US,D,20230627,000000,17.07,17.07,17.07,17.07,714,0
+TRTX_C.US,D,20230628,000000,17.3,17.3,16.8001,17.19,7845,0
+TRTX_C.US,D,20230629,000000,16.9314,17.0165,16.75,16.75,2686,0
+TRTX_C.US,D,20230630,000000,16.79,17.87,16.79,17.83,28234,0
+TRTX_C.US,D,20230703,000000,17.64,17.83,17.64,17.8,8194,0
+TRTX_C.US,D,20230705,000000,17.74,17.83,17.33,17.65,7237,0
+TRTX_C.US,D,20230706,000000,17.1055,17.86,16.8,17.4601,17155,0
+TRTX_C.US,D,20230707,000000,17.87,17.87,17.87,17.87,599,0
+TRTX_C.US,D,20230710,000000,17.8,17.8,17.1676,17.46,12857,0
+TRTX_C.US,D,20230711,000000,17.5499,17.64,17.54,17.55,5526,0
+TRTX_C.US,D,20230712,000000,17.22,17.55,17.22,17.25,9829,0
+TRTX_C.US,D,20230713,000000,17.35,17.62,17.15,17.15,5958,0
+TRTX_C.US,D,20230714,000000,17.0012,17.62,16.8,16.85,8389,0
+TRTX_C.US,D,20230717,000000,17.3,17.3,16.55,17,12401,0
+TRTX_C.US,D,20230718,000000,17.21,17.55,16.56,16.7,10814,0
+TRTX_C.US,D,20230719,000000,16.93,17.19,16.54,16.92,16212,0
+TRTX_C.US,D,20230720,000000,16.65,17,16.65,16.75,5320,0
+TRTX_C.US,D,20230721,000000,16.8,16.97,16.6074,16.97,1287,0
+TRTX_C.US,D,20230724,000000,16.86,16.94,16.86,16.91,2971,0
+TRTX_C.US,D,20230725,000000,16.64,17.165,16.64,17.165,4076,0
+TRTX_C.US,D,20230726,000000,16.9726,17,16.68,16.84,8679,0
+TRTX_C.US,D,20230727,000000,16.8812,17,16.78,17,7678,0
+TRTX_C.US,D,20230728,000000,17,17,16.76,16.99,3322,0
+TRTX_C.US,D,20230731,000000,17.155,17.45,16.75,16.76,23435,0
+TRTX_C.US,D,20230801,000000,16.72,16.72,16.5,16.52,3883,0
+TRTX_C.US,D,20230802,000000,16.4,16.75,15.55,16.1701,22860,0
+TRTX_C.US,D,20230803,000000,16.485,16.485,16.25,16.25,934,0
+TRTX_C.US,D,20230804,000000,16.4505,16.4505,16.4505,16.4505,211,0
+TRTX_C.US,D,20230807,000000,16.45,16.91,15.755,16.04,4917,0
+TRTX_C.US,D,20230808,000000,17.24,17.24,17.24,17.24,570,0
+TRTX_C.US,D,20230809,000000,16.7,17.24,16.3875,16.3875,1131,0
+TRTX_C.US,D,20230810,000000,17.1567,17.1567,17.0931,17.0931,2190,0
+TRTX_C.US,D,20230811,000000,15.9664,16.9122,15.9664,16.595,2130,0
+TRTX_C.US,D,20230815,000000,16.4626,16.6,16.1001,16.25,4828,0
+TRTX_C.US,D,20230816,000000,16.4653,16.7025,16.3,16.6,8929,0
+TRTX_C.US,D,20230817,000000,16.68,16.94,16.59,16.76,1010,0
+TRTX_C.US,D,20230818,000000,16.76,16.76,16.21,16.45,1691,0
+TRTX_C.US,D,20230821,000000,16.45,16.45,16.45,16.45,761,0
+TRTX_C.US,D,20230822,000000,16.2101,16.59,16.21,16.4,2440,0
+TRTX_C.US,D,20230823,000000,16.22,16.58,16.22,16.4195,1551,0
+TRTX_C.US,D,20230824,000000,16.68,16.725,16.38,16.4962,6042,0
+TRTX_C.US,D,20230825,000000,16.3,16.3,16.3,16.3,445,0
+TRTX_C.US,D,20230828,000000,16.5,16.7,16.5,16.6,1173,0
+TRTX_C.US,D,20230829,000000,16.2,16.81,16.2,16.5207,2454,0
+TRTX_C.US,D,20230830,000000,16.7999,16.7999,16.55,16.7,1651,0
+TRTX_C.US,D,20230831,000000,16.55,17.25,16.55,17.24,19548,0
+TRTX_C.US,D,20230901,000000,17.18,17.18,16.87,17.12,1005,0
+TRTX_C.US,D,20230905,000000,16.8046,17.1099,16.529,16.9438,2892,0
+TRTX_C.US,D,20230906,000000,16.7238,17.1,16.7238,17.09,743,0
+TRTX_C.US,D,20230907,000000,16.9,16.915,16.8,16.915,1397,0
+TRTX_C.US,D,20230908,000000,16.395,16.63,16.395,16.63,2122,0
+TRTX_C.US,D,20230911,000000,16.5,16.5,16.5,16.5,762,0
+TRTX_C.US,D,20230912,000000,17.0075,17.0075,16.4,16.4,277,0
+TRTX_C.US,D,20230913,000000,16.5,16.5,16.1,16.2,10959,0
+TRTX_C.US,D,20230914,000000,16.21,16.21,16.2,16.2,794,0
+TRTX_C.US,D,20230915,000000,16.1,16.4499,16.1,16.44,2605,0
+TRTX_C.US,D,20230918,000000,15.9,16.28,15.9,16,7795,0
+TRTX_C.US,D,20230919,000000,16,16,15.69,15.94,15304,0
+TRTX_C.US,D,20230920,000000,15.85,16.1479,15.85,16.01,14615,0
+TRTX_C.US,D,20230921,000000,15.86,16.205,15.71,16,9474,0
+TRTX_C.US,D,20230922,000000,15.7,15.9,15.61,15.9,14056,0
+TRTX_C.US,D,20230925,000000,15.64,16.0899,15.64,16.0899,3661,0
+TRTX_C.US,D,20230926,000000,15.73,15.85,15.55,15.55,11200,0
+TRTX_C.US,D,20230927,000000,15.6,15.67,15.55,15.67,5722,0
+TRTX_C.US,D,20230928,000000,15.42,15.83,15.42,15.82,5574,0
+TRTX_C.US,D,20230929,000000,15.86,16.19,15.86,15.97,12355,0
+TRTX_C.US,D,20231002,000000,16.17,16.2799,15.43,15.5,6246,0
+TRTX_C.US,D,20231003,000000,15.86,15.86,14.86,14.86,73818,0
+TRTX_C.US,D,20231004,000000,15.105,15.1845,14.85,14.95,6309,0
+TRTX_C.US,D,20231005,000000,15,15,14.8,14.81,3223,0
+TRTX_C.US,D,20231006,000000,14.66,14.81,14.5114,14.73,4412,0
+TRTX_C.US,D,20231009,000000,14.8,14.8,14.8,14.8,1253,0
+TRTX_C.US,D,20231010,000000,14.86,14.89,14.35,14.35,69678,0
+TRTX_C.US,D,20231011,000000,14.4929,14.5,14.27,14.5,47323,0
+TRTX_C.US,D,20231012,000000,14.51,14.51,14.24,14.25,6479,0
+TRTX_C.US,D,20231013,000000,14.37,14.5,14.15,14.18,4645,0
+TRTX_C.US,D,20231016,000000,14.18,14.3,13.88,14.25,17949,0
+TRTX_C.US,D,20231017,000000,14.1,14.2,14,14.0001,4197,0
+TRTX_C.US,D,20231018,000000,14.1,14.5,13.8,13.8,17775,0
+TRTX_C.US,D,20231019,000000,13.8114,14.0999,13.75,13.815,9440,0
+TRTX_C.US,D,20231020,000000,13.78,13.93,13.7,13.7,13288,0
+TRTX_C.US,D,20231023,000000,14.0999,14.0999,13.75,13.75,3030,0
+TRTX_C.US,D,20231024,000000,13.8,13.8,13.4,13.785,14540,0
+TRTX_C.US,D,20231025,000000,13.55,13.5501,13.525,13.5501,8176,0
+TRTX_C.US,D,20231026,000000,13.5001,13.6292,13.5001,13.6,5212,0
+TRTX_C.US,D,20231030,000000,13.78,13.8,13.5426,13.75,6152,0
+TRTX_C.US,D,20231031,000000,13.6896,13.94,13.6,13.94,28193,0
+TRTX_C.US,D,20231101,000000,13.6,13.99,13.1,13.8723,31586,0
+TRTX_C.US,D,20231102,000000,13.775,14.81,13.61,14.05,46401,0
+TRTX_C.US,D,20231103,000000,14.61,14.99,14.4591,14.62,7207,0
+TRTX_C.US,D,20231106,000000,14.5687,15.1,14.5687,14.95,9515,0
+TRTX_C.US,D,20231107,000000,14.75,14.9899,14.75,14.9565,6747,0
+TRTX_C.US,D,20231108,000000,14.71,15.15,14.71,15.0397,5029,0
+TRTX_C.US,D,20231109,000000,14.7,15.0899,14.5,14.5,18145,0
+TRTX_C.US,D,20231110,000000,14.79,14.9227,14.79,14.9227,489,0
+TRTX_C.US,D,20231113,000000,14.9,15.27,14.9,15.08,7642,0
+TRTX_C.US,D,20231114,000000,15.33,15.33,14.4572,14.5,62806,0
+TRTX_C.US,D,20231115,000000,14.49,15.21,14.25,14.4899,31801,0
+TRTX_C.US,D,20231116,000000,14.345,14.53,14.3,14.49,7094,0
+TRTX_C.US,D,20231117,000000,14.31,14.49,14.3,14.35,5995,0
+TRTX_C.US,D,20231120,000000,14.31,14.5413,14.3,14.5,20893,0
+TRTX_C.US,D,20231121,000000,14.31,14.3204,13.97,13.97,51040,0
+TRTX_C.US,D,20231122,000000,13.9,14.27,13.9,14,36120,0
+TRTX_C.US,D,20231124,000000,13.9999,14,13.975,14,43755,0
+TRTX_C.US,D,20231127,000000,13.95,14.307,13.9,14,21941,0
+TRTX_C.US,D,20231128,000000,13.75,14.296,13.7,14,527242,0
+TRTX_C.US,D,20231129,000000,14,14.28,13,13.48,1273876,0
+TRTX_C.US,D,20231130,000000,13.51,13.97,13.5,13.87,167959,0
+TRTX_C.US,D,20231201,000000,13.8,14.55,13.8,13.98,149854,0
+TRTX_C.US,D,20231204,000000,14.1008,14.25,13.85,13.85,26432,0
+TRTX_C.US,D,20231205,000000,13.89,14.41,13.475,13.5,99075,0
+TRTX_C.US,D,20231206,000000,13.55,13.88,13.27,13.52,136590,0
+TRTX_C.US,D,20231207,000000,13.71,13.9,13.4001,13.55,21493,0
+TRTX_C.US,D,20231208,000000,13.66,14.02,13.65,13.7,75626,0
+TRTX_C.US,D,20231211,000000,13.74,14.25,13.3,13.98,1315321,0
+TRTX_C.US,D,20231212,000000,14,14.32,13.9033,14,56299,0
+TRTX_C.US,D,20231213,000000,14.05,15.16,13.995,14.54,193237,0
+TRTX_C.US,D,20231214,000000,14.54,15.13,14.54,15.12,52665,0
+TRTX_C.US,D,20231215,000000,14.96,15.27,14.93,15.07,26383,0
+TRTX_C.US,D,20231218,000000,14.56,14.725,14.56,14.58,19064,0
+TRTX_C.US,D,20231219,000000,14.48,15,14.48,15,27230,0
+TRTX_C.US,D,20231220,000000,15.05,15.265,14.7733,15.2,39782,0
+TRTX_C.US,D,20231221,000000,15.2,15.54,15.111,15.34,17872,0
+TRTX_C.US,D,20231222,000000,15.39,15.4881,15.1101,15.48,2852,0
+TRTX_C.US,D,20231226,000000,15.33,15.5,15.17,15.29,15735,0
+TRTX_C.US,D,20231227,000000,15.45,15.47,15.2701,15.44,9313,0
+TRTX_C.US,D,20231228,000000,15.44,15.745,15.3101,15.62,6363,0
+TRTX_C.US,D,20231229,000000,15.5,15.5,15.25,15.3,14490,0
+TRTX_C.US,D,20240102,000000,15.34,15.34,15.095,15.16,5299,0
+TRTX_C.US,D,20240103,000000,15.2,15.2,14.85,15.1,23348,0
+TRTX_C.US,D,20240104,000000,15.2,15.4,15.1097,15.33,5359,0
+TRTX_C.US,D,20240105,000000,15.2,15.5,15.2,15.5,6061,0
+TRTX_C.US,D,20240108,000000,15.29,15.57,15.25,15.43,5396,0
+TRTX_C.US,D,20240109,000000,15.3,15.4719,15.3,15.4719,719,0
+TRTX_C.US,D,20240110,000000,15.5572,15.9452,15.4401,15.5,30937,0
+TRTX_C.US,D,20240111,000000,15.48,15.5,15.4369,15.5,9444,0
+TRTX_C.US,D,20240112,000000,15.38,15.6,15.36,15.5628,11470,0
+TRTX_C.US,D,20240116,000000,15.6,16.66,15.6,16.46,90419,0
+TRTX_C.US,D,20240117,000000,16.4,16.7,16.3275,16.6,6963,0
+TRTX_C.US,D,20240118,000000,16.5601,16.5601,16.33,16.33,9302,0
+TRTX_C.US,D,20240119,000000,16.12,16.34,16.12,16.21,13518,0
+TRTX_C.US,D,20240122,000000,16.75,16.8574,16.2893,16.46,15120,0
+TRTX_C.US,D,20240123,000000,16.37,16.9,16.27,16.27,29883,0
+TRTX_C.US,D,20240124,000000,16.65,16.65,16.08,16.2,4281,0
+TRTX_C.US,D,20240125,000000,16.33,16.555,16.0501,16.3725,4862,0
+TRTX_C.US,D,20240126,000000,16.25,16.72,16.12,16.515,26972,0
+TRTX_C.US,D,20240129,000000,16.39,16.39,16.14,16.29,2346,0
+TRTX_C.US,D,20240130,000000,16.19,16.19,16.01,16.13,8807,0
+TRTX_C.US,D,20240131,000000,15.92,16.1,15.57,15.83,18885,0
+TRTX_C.US,D,20240201,000000,15.91,16.52,15.63,16.5,4912,0
+TRTX_C.US,D,20240202,000000,16.3,16.65,15.72,16.28,24071,0
+TRTX_C.US,D,20240205,000000,16.16,16.4033,15.8,16.0001,10248,0
+TRTX_C.US,D,20240206,000000,15.99,16.19,15.9,16.15,5067,0
+TRTX_C.US,D,20240207,000000,16.2,16.23,15.36,15.36,36622,0
+TRTX_C.US,D,20240208,000000,15.3501,16.0699,15.04,15.27,21692,0
+TRTX_C.US,D,20240209,000000,15.485,15.925,15.1006,15.205,8118,0
+TRTX_C.US,D,20240212,000000,16.0149,16.0149,15.23,15.99,3805,0
+TRTX_C.US,D,20240213,000000,15.62,15.62,15.11,15.15,15247,0
+TRTX_C.US,D,20240214,000000,15.26,15.86,15.26,15.35,11414,0
+TRTX_C.US,D,20240215,000000,15.9699,15.9699,15.2001,15.63,3235,0
+TRTX_C.US,D,20240216,000000,15.65,15.9699,15.4,15.9,8672,0
+TRTX_C.US,D,20240220,000000,15.95,16.0499,15.57,15.97,3142,0
+TRTX_C.US,D,20240221,000000,15.8,16.45,15.8,16.3,18357,0
+TRTX_C.US,D,20240222,000000,16.67,16.6899,16.08,16.305,34976,0
+TRTX_C.US,D,20240223,000000,16.26,16.5,16.05,16.15,23552,0
+TRTX_C.US,D,20240226,000000,16.335,16.3463,16.0701,16.3,16194,0
+TRTX_C.US,D,20240227,000000,16.56,16.655,16.11,16.27,61013,0
+TRTX_C.US,D,20240228,000000,16.5,16.5,16.4,16.4,955,0
+TRTX_C.US,D,20240229,000000,16.4,16.69,16,16.37,86584,0
+TRTX_C.US,D,20240301,000000,16.52,16.75,16.45,16.45,20504,0
+TRTX_C.US,D,20240304,000000,16.73,16.85,16.2535,16.54,19301,0
+TRTX_C.US,D,20240305,000000,16.6024,16.67,16.395,16.5,8928,0
+TRTX_C.US,D,20240306,000000,16.54,16.8038,16.5,16.665,3587,0
+TRTX_C.US,D,20240307,000000,16.76,16.76,16.5,16.55,11793,0
+TRTX_C.US,D,20240308,000000,16.72,16.725,16.44,16.44,9308,0
+TRTX_C.US,D,20240311,000000,16.7386,16.7386,16.5,16.5,4187,0
+TRTX_C.US,D,20240312,000000,16.67,16.7691,16.54,16.6,274654,0
+TRTX_C.US,D,20240313,000000,16.73,17.0983,16.6201,16.82,19410,0
+TRTX_C.US,D,20240314,000000,16.99,16.99,16.99,16.99,1216,0
+TRTX_C.US,D,20240315,000000,16.605,16.74,16.605,16.74,574,0
+TRTX_C.US,D,20240318,000000,16.68,16.73,16.5914,16.73,3365,0
+TRTX_C.US,D,20240319,000000,16.72,16.99,16.465,16.82,8602,0
+TRTX_C.US,D,20240320,000000,16.8199,16.99,16.7401,16.84,15671,0
+TRTX_C.US,D,20240321,000000,16.97,17.1,16.8099,17.08,17563,0
+TRTX_C.US,D,20240322,000000,17.07,17.2,16.9,17.04,9768,0
+TRTX_C.US,D,20240325,000000,17.015,17.2,16.78,17.2,6457,0
+TRTX_C.US,D,20240326,000000,17.22,17.22,16.93,17.14,5088,0
+TRTX_C.US,D,20240327,000000,16.8086,17.2199,16.8,16.8,4982,0
+TRTX_C.US,D,20240328,000000,17.045,17.045,16.19,16.19,35107,0
+TRTX_C.US,D,20240401,000000,16.29,16.55,16.185,16.48,16778,0
+TRTX_C.US,D,20240402,000000,16.2,16.45,16.14,16.45,8707,0
+TRTX_C.US,D,20240403,000000,16.45,16.62,16.4086,16.62,1556,0
+TRTX_C.US,D,20240404,000000,16.51,16.75,16.5,16.68,14022,0
+TRTX_C.US,D,20240405,000000,16.72,16.72,16.72,16.72,480,0
+TRTX_C.US,D,20240408,000000,16.57,17.21,16.57,17.02,3514,0
+TRTX_C.US,D,20240409,000000,16.885,16.885,16.75,16.75,2721,0
+TRTX_C.US,D,20240410,000000,16.93,16.93,16.2,16.7,7513,0
+TRTX_C.US,D,20240411,000000,16.69,16.69,16.18,16.64,4894,0
+TRTX_C.US,D,20240412,000000,16.4,16.62,16.27,16.52,4725,0
+TRTX_C.US,D,20240415,000000,16.25,16.31,15.81,16.22,17392,0
+TRTX_C.US,D,20240416,000000,15.83,16.27,15.6,16.27,22566,0
+TRTX_C.US,D,20240417,000000,16.22,16.22,16.22,16.22,890,0
+TRTX_C.US,D,20240418,000000,16,16.14,16,16.05,3220,0
+TRTX_C.US,D,20240419,000000,16.15,16.18,15.75,15.85,9172,0
+TRTX_C.US,D,20240422,000000,15.89,16.2911,15.89,16.14,3986,0
+TRTX_C.US,D,20240423,000000,16.08,16.19,16.08,16.19,1004,0
+TRTX_C.US,D,20240424,000000,16.3,16.3,16.16,16.21,22277,0
+TRTX_C.US,D,20240425,000000,16.015,16.2,15.71,16.2,6042,0
+TRTX_C.US,D,20240426,000000,16.3,16.3299,16.11,16.31,13638,0
+TRTX_C.US,D,20240430,000000,16.9546,17.1,16.3,16.34,8677,0
+TRTX_C.US,D,20240501,000000,16.87,17.02,16.4,16.7006,72306,0
+TRTX_C.US,D,20240502,000000,16.67,17.06,16.67,17,13711,0
+TRTX_C.US,D,20240503,000000,17,17,17,17,734,0
+TRTX_C.US,D,20240506,000000,16.99,17.5,16.99,17.1,7314,0
+TRTX_C.US,D,20240507,000000,17.1381,17.43,17.01,17.01,10082,0
+TRTX_C.US,D,20240508,000000,17.36,17.36,16.7797,17,8644,0
+TRTX_C.US,D,20240509,000000,16.6,16.9999,16.5,16.95,3295,0
+TRTX_C.US,D,20240510,000000,17,17,16.6,16.93,6019,0
+TRTX_C.US,D,20240513,000000,17.04,17.08,16.79,16.81,8173,0
+TRTX_C.US,D,20240514,000000,17,17.1099,16.81,16.97,4395,0
+TRTX_C.US,D,20240515,000000,16.99,17.055,16.98,17,17108,0
+TRTX_C.US,D,20240516,000000,17.01,17.05,17.01,17.05,633,0
+TRTX_C.US,D,20240517,000000,17.05,17.05,16.85,16.8999,7618,0
+TRTX_C.US,D,20240520,000000,17.1579,17.26,17.1579,17.175,10693,0
+TRTX_C.US,D,20240521,000000,17.561,17.561,17.03,17.03,18801,0
+TRTX_C.US,D,20240522,000000,17.12,17.214,16.75,16.75,13599,0
+TRTX_C.US,D,20240523,000000,16.51,17,16.355,16.87,26958,0
+TRTX_C.US,D,20240524,000000,16.65,17.281,16.62,17.1922,11166,0
+TRTX_C.US,D,20240528,000000,17.28,17.28,17.2,17.2,667,0
+TRTX_C.US,D,20240529,000000,16.89,17.115,16.89,17.0877,1740,0
+TRTX_C.US,D,20240530,000000,16.96,17.0933,16.95,16.96,16955,0
+TRTX_C.US,D,20240531,000000,17.04,17.56,17.04,17.17,24938,0
+TRTX_C.US,D,20240603,000000,16.87,17.075,16.86,16.86,2245,0
+TRTX_C.US,D,20240604,000000,17.16,17.6,17.1,17.37,11164,0
+TRTX_C.US,D,20240605,000000,17.18,17.18,17.01,17.1777,1140,0
+TRTX_C.US,D,20240606,000000,17.385,17.3972,17.08,17.17,17162,0
+TRTX_C.US,D,20240607,000000,17.15,17.275,17.15,17.25,1376,0
+TRTX_C.US,D,20240610,000000,17.3728,17.545,17.35,17.545,3695,0
+TRTX_C.US,D,20240611,000000,17.57,17.57,16.96,17,15115,0
+TRTX_C.US,D,20240612,000000,17.35,17.35,17,17,6770,0
+TRTX_C.US,D,20240613,000000,17.07,17.11,17,17,4147,0
+TRTX_C.US,D,20240614,000000,17.1,17.25,17.06,17.25,2689,0
+TRTX_C.US,D,20240617,000000,17.18,17.25,17.145,17.21,4426,0
+TRTX_C.US,D,20240618,000000,17.05,17.25,16.69,16.69,6095,0
+TRTX_C.US,D,20240620,000000,16.7,16.79,16.56,16.599,4044,0
+TRTX_C.US,D,20240621,000000,16.85,16.85,16.5065,16.6,5695,0
+TRTX_C.US,D,20240624,000000,16.6,16.6,16.45,16.58,9692,0
+TRTX_C.US,D,20240625,000000,16.68,16.7341,16.5,16.6,7211,0
+TRTX_C.US,D,20240626,000000,16.78,16.8,16.4499,16.49,21819,0
+TRTX_C.US,D,20240627,000000,16.62,16.7299,16,16.5709,17633,0
+TRTX_C.US,D,20240628,000000,16.58,16.65,16.44,16.47,7114,0
+TRTX_C.US,D,20240701,000000,16.7,16.78,16.37,16.7,4712,0
+TRTX_C.US,D,20240702,000000,16.7,16.715,16.49,16.5,7770,0
+TRTX_C.US,D,20240703,000000,16.6,16.696,16.5,16.696,1945,0
+TRTX_C.US,D,20240705,000000,16.74,16.8312,16.6,16.8312,1990,0
+TRTX_C.US,D,20240708,000000,16.9,16.9,16.65,16.7277,2517,0
+TRTX_C.US,D,20240710,000000,16.8,16.817,16.72,16.72,3970,0
+TRTX_C.US,D,20240711,000000,16.86,16.885,16.85,16.8667,5407,0
+TRTX_C.US,D,20240712,000000,17.1,17.34,17.1,17.2801,2734,0
+TRTX_C.US,D,20240715,000000,17.28,17.46,17.28,17.3,1770,0
+TRTX_C.US,D,20240716,000000,17.4,17.5,17.38,17.49,5117,0
+TRTX_C.US,D,20240717,000000,17.5,17.68,17.5,17.5,1713,0
+TRTX_C.US,D,20240718,000000,17.4,17.68,17.4,17.4539,2920,0
+TRTX_C.US,D,20240719,000000,17.5213,17.5213,17.31,17.31,3066,0
+TRTX_C.US,D,20240722,000000,17.33,17.477,17.3,17.4,2073,0
+TRTX_C.US,D,20240723,000000,17.32,17.32,17.11,17.2968,4421,0
+TRTX_C.US,D,20240724,000000,17.3119,17.3119,17.11,17.11,1634,0
+TRTX_C.US,D,20240725,000000,17.42,17.48,17.2,17.3994,4354,0
+TRTX_C.US,D,20240726,000000,17.4999,17.4999,17.4516,17.4516,964,0
+TRTX_C.US,D,20240729,000000,17.51,17.6,17.51,17.59,1799,0
+TRTX_C.US,D,20240730,000000,17.6,17.61,17.4373,17.5,1224,0
+TRTX_C.US,D,20240731,000000,17.32,18.73,17.3,18.48,55102,0
+TRTX_C.US,D,20240801,000000,18.26,18.5595,17.67,17.84,31152,0
+TRTX_C.US,D,20240802,000000,17.89,18.18,17.65,17.71,10383,0
+TRTX_C.US,D,20240805,000000,17.33,17.76,17.28,17.34,4184,0
+TRTX_C.US,D,20240806,000000,17.35,17.7399,17.25,17.61,7210,0
+TRTX_C.US,D,20240807,000000,17.46,18.1999,17.46,18.04,8640,0
+TRTX_C.US,D,20240808,000000,17.93,18.12,17.85,18.11,4070,0
+TRTX_C.US,D,20240809,000000,18.03,18.03,17.77,17.9,4612,0
+TRTX_C.US,D,20240812,000000,17.62,17.85,17.6,17.72,2326,0
+TRTX_C.US,D,20240813,000000,17.86,17.99,17.81,17.97,2697,0
+TRTX_C.US,D,20240814,000000,18.07,18.12,17.93,17.95,15328,0
+TRTX_C.US,D,20240815,000000,17.96,18.2325,17.85,17.95,71789,0
+TRTX_C.US,D,20240816,000000,18.195,18.215,18,18.0001,3802,0
+TRTX_C.US,D,20240819,000000,18.3,18.35,17.75,17.75,29767,0
+TRTX_C.US,D,20240820,000000,18.13,18.35,17.88,18.01,34253,0
+TRTX_C.US,D,20240821,000000,18.2202,18.2202,17.98,18.13,19205,0
+TRTX_C.US,D,20240822,000000,18.13,18.17,18.12,18.12,11420,0
+TRTX_C.US,D,20240823,000000,18.28,18.31,18.1455,18.28,4360,0
+TRTX_C.US,D,20240826,000000,18.28,18.3,18.28,18.3,1063,0
+TRTX_C.US,D,20240827,000000,18.35,18.38,18.35,18.38,1049,0
+TRTX_C.US,D,20240828,000000,18.35,18.37,18.1942,18.37,9839,0
+TRTX_C.US,D,20240829,000000,18.49,18.49,18.33,18.33,2181,0
+TRTX_C.US,D,20240830,000000,18.33,18.73,18.33,18.55,17308,0
+TRTX_C.US,D,20240903,000000,18.53,18.55,18.53,18.55,737,0
+TRTX_C.US,D,20240904,000000,18.55,18.73,18.55,18.73,19918,0
+TRTX_C.US,D,20240905,000000,18.89,18.94,18.75,18.93,15987,0
+TRTX_C.US,D,20240906,000000,18.8768,18.9,18.8768,18.9,18942,0
+TRTX_C.US,D,20240909,000000,18.97,19.2214,18.9001,19.2214,21514,0
+TRTX_C.US,D,20240910,000000,19.22,19.28,19,19.28,23429,0
+TRTX_C.US,D,20240911,000000,19.2559,19.3,19,19.3,22284,0
+TRTX_C.US,D,20240912,000000,19.15,19.1501,18.81,18.9,20375,0
+TRTX_C.US,D,20240913,000000,19.15,19.3,18.96,19,27152,0
+TRTX_C.US,D,20240916,000000,19.13,19.2,18.9,18.9,27652,0
+TRTX_C.US,D,20240917,000000,18.91,19.12,18.81,19,32281,0
+TRTX_C.US,D,20240918,000000,19.14,19.18,18.95,18.95,13537,0
+TRTX_C.US,D,20240919,000000,19.07,19.3,19.07,19.29,14362,0
+TRTX_C.US,D,20240920,000000,19.07,19.1868,18.99,19,35302,0
+TRTX_C.US,D,20240923,000000,19.1,19.1,18.81,18.81,23460,0
+TRTX_C.US,D,20240924,000000,19.05,19.07,18.89,19.03,19973,0
+TRTX_C.US,D,20240925,000000,18.93,19.25,18.93,19,3659,0
+TRTX_C.US,D,20240926,000000,19.01,19.08,18.95,18.95,8734,0
+TRTX_C.US,D,20240927,000000,19.1,19.1,18.95,18.95,3997,0
+TRTX_C.US,D,20240930,000000,19.05,19.1,18.82,19.1,17894,0
+TRTX_C.US,D,20241001,000000,19.1,19.31,19.075,19.14,6610,0
+TRTX_C.US,D,20241002,000000,19.28,19.4,19.28,19.3,3765,0
+TRTX_C.US,D,20241003,000000,19.3,19.37,19.3,19.37,1367,0
+TRTX_C.US,D,20241004,000000,19.38,19.39,19.25,19.32,4919,0
+TRTX_C.US,D,20241007,000000,19.41,19.41,19.25,19.25,13627,0
+TRTX_C.US,D,20241008,000000,19.08,19.4061,19.08,19.4061,4274,0
+TRTX_C.US,D,20241009,000000,19.4399,19.4399,19.25,19.25,6762,0
+TRTX_C.US,D,20241010,000000,19.38,19.4223,19.27,19.27,3263,0
+TRTX_C.US,D,20241011,000000,19.77,19.77,19.1261,19.38,5091,0
+TRTX_C.US,D,20241014,000000,19.59,19.67,19.15,19.4,3278,0
+TRTX_C.US,D,20241015,000000,19.46,19.54,19.31,19.31,12156,0
+TRTX_C.US,D,20241016,000000,19.37,19.3875,19.25,19.25,7927,0
+TRTX_C.US,D,20241017,000000,19.25,19.3539,19.25,19.2885,2659,0
+TRTX_C.US,D,20241018,000000,19.275,19.275,19.15,19.15,25175,0
+TRTX_C.US,D,20241021,000000,19.25,19.4599,19.2,19.325,24084,0
+TRTX_C.US,D,20241022,000000,19.46,19.46,19.15,19.2262,12446,0
+TRTX_C.US,D,20241023,000000,19.275,19.4,19.18,19.3,3958,0
+TRTX_C.US,D,20241024,000000,19.29,19.29,19.15,19.25,2023,0
+TRTX_C.US,D,20241025,000000,19.52,19.52,19.2998,19.2998,2788,0
+TRTX_C.US,D,20241028,000000,19.25,19.3,19.175,19.2,26828,0
+TRTX_C.US,D,20241029,000000,19.25,19.48,19.2,19.48,19190,0
+TRTX_C.US,D,20241030,000000,19.3,19.31,19.215,19.3,15777,0
+TRTX_C.US,D,20241031,000000,19.26,19.45,19.25,19.45,5578,0
+TRTX_C.US,D,20241101,000000,19.48,19.49,19.2,19.21,18107,0
+TRTX_C.US,D,20241104,000000,19.21,19.54,19.21,19.25,4330,0
+TRTX_C.US,D,20241105,000000,19.5,19.51,19.25,19.2963,5752,0
+TRTX_C.US,D,20241106,000000,19.3,19.42,19.02,19.02,29281,0
+TRTX_C.US,D,20241107,000000,19.12,19.39,19.02,19.2,17720,0
+TRTX_C.US,D,20241108,000000,19.43,19.43,19.25,19.2592,1707,0
+TRTX_C.US,D,20241111,000000,19.24,19.44,19.24,19.375,8298,0
+TRTX_C.US,D,20241112,000000,19.36,19.4,19.18,19.2,12956,0
+TRTX_C.US,D,20241113,000000,19.0528,19.35,19.0528,19.3001,2639,0
+TRTX_C.US,D,20241114,000000,19.45,19.9932,19.3,19.3,2573,0
+TRTX_C.US,D,20241115,000000,19.3628,19.49,19.3,19.49,4322,0
+TRTX_C.US,D,20241118,000000,19.33,19.5,19.185,19.35,5147,0
+TRTX_C.US,D,20241119,000000,19.35,19.48,19.09,19.21,3892,0
+TRTX_C.US,D,20241120,000000,19.4737,19.4737,18.94,18.98,3000,0
+TRTX_C.US,D,20241121,000000,19.2,19.225,19.2,19.2,976,0
+TRTX_C.US,D,20241122,000000,19.21,19.25,19.1,19.1,1723,0
+TRTX_C.US,D,20241125,000000,19.3818,19.49,19.1671,19.34,7692,0
+TRTX_C.US,D,20241126,000000,19.37,19.37,19.11,19.11,2597,0
+TRTX_C.US,D,20241127,000000,19.24,19.3137,19.24,19.24,3124,0
+TRTX_C.US,D,20241129,000000,19.19,19.448,19.04,19.065,10236,0
+TRTX_C.US,D,20241202,000000,19.18,19.23,19.02,19.02,3434,0
+TRTX_C.US,D,20241203,000000,19.09,19.11,19.08,19.11,2867,0
+TRTX_C.US,D,20241204,000000,19.0965,19.1,18.98,18.99,5933,0
+TRTX_C.US,D,20241205,000000,19,19.22,18.85,18.85,12413,0
+TRTX_C.US,D,20241206,000000,18.925,19,18.7,18.7,16464,0
+TRTX_C.US,D,20241209,000000,18.72,18.9259,17.754,18.42,14322,0
+TRTX_C.US,D,20241210,000000,18.5,18.6294,18.46,18.5,2262,0
+TRTX_C.US,D,20241211,000000,18.66,18.7,18.4524,18.51,6387,0
+TRTX_C.US,D,20241212,000000,18.45,18.5,18.39,18.43,3387,0
+TRTX_C.US,D,20241213,000000,18.41,18.7,18.075,18.7,45440,0
+TRTX_C.US,D,20241216,000000,18.57,18.97,18.57,18.97,1648,0
+TRTX_C.US,D,20241217,000000,18.98,18.98,18.46,18.46,3358,0
+TRTX_C.US,D,20241218,000000,18.6928,18.91,18.4799,18.75,6541,0
+TRTX_C.US,D,20241219,000000,18.45,18.8,18.45,18.8,7680,0
+TRTX_C.US,D,20241220,000000,18.17,18.3,18.03,18.21,11402,0
+TRTX_C.US,D,20241223,000000,18.1,18.157,17.9459,18.15,8025,0
+TRTX_C.US,D,20241224,000000,18.1,18.2,18.1,18.1542,6982,0
+TRTX_C.US,D,20241226,000000,18.12,18.34,18.12,18.32,22979,0
+TRTX_C.US,D,20241227,000000,18.3,18.3,18.09,18.25,4475,0
+TRTX_C.US,D,20241230,000000,18.0617,18.3269,18.05,18.28,12857,0
+TRTX_C.US,D,20241231,000000,18.34,18.34,18.05,18.05,83993,0
+TRTX_C.US,D,20250102,000000,18.26,18.2881,18.15,18.2132,7117,0
+TRTX_C.US,D,20250103,000000,18.34,18.34,18.0402,18.0614,1609,0
+TRTX_C.US,D,20250106,000000,18.05,18.2,18,18.13,12697,0
+TRTX_C.US,D,20250107,000000,18.01,18.11,17.95,18,3974,0
+TRTX_C.US,D,20250108,000000,18.1,18.1,17.92,17.94,2392,0
+TRTX_C.US,D,20250110,000000,17.93,18.01,17.85,17.9,11387,0
+TRTX_C.US,D,20250113,000000,18.11,18.11,17.85,17.92,5456,0
+TRTX_C.US,D,20250114,000000,18.0023,18.0199,17.87,17.87,1656,0
+TRTX_C.US,D,20250115,000000,18.02,18.33,17.89,17.91,6707,0
+TRTX_C.US,D,20250116,000000,17.9,18.05,17.88,18.0371,5271,0
+TRTX_C.US,D,20250117,000000,18.044,18.34,17.89,17.89,16435,0
+TRTX_C.US,D,20250121,000000,18.1,18.1,18,18.01,3254,0
+TRTX_C.US,D,20250122,000000,18.31,18.37,18.16,18.37,4557,0
+TRTX_C.US,D,20250123,000000,18.14,18.47,18.14,18.31,1998,0
+TRTX_C.US,D,20250124,000000,18.26,18.3,18.06,18.3,7693,0
+TRTX_C.US,D,20250127,000000,18.08,18.26,18.0101,18.26,4201,0
+TRTX_C.US,D,20250128,000000,18.16,18.3,18.12,18.22,4210,0
+TRTX_C.US,D,20250129,000000,18.27,18.27,18.26,18.26,1883,0
+TRTX_C.US,D,20250130,000000,18.2,18.3,18.0649,18.0649,2859,0
+TRTX_C.US,D,20250131,000000,18.01,18.66,18.01,18.35,11450,0
+TRTX_C.US,D,20250203,000000,18.58,18.62,18.06,18.6,8305,0
+TRTX_C.US,D,20250204,000000,18.6,18.6,18.35,18.45,4096,0
+TRTX_C.US,D,20250205,000000,18.425,18.425,18.18,18.28,5596,0
+TRTX_C.US,D,20250206,000000,18.16,18.24,18.03,18.15,2069,0
+TRTX_C.US,D,20250207,000000,18.15,18.25,18.06,18.12,2282,0
+TRTX_C.US,D,20250210,000000,18.12,18.335,18.02,18.08,10086,0
+TRTX_C.US,D,20250211,000000,18.1,18.11,18.01,18.03,19502,0
+TRTX_C.US,D,20250212,000000,18,18.01,17.9,17.9687,24740,0
+TRTX_C.US,D,20250213,000000,17.9,18.09,17.9,17.92,10905,0
+TRTX_C.US,D,20250214,000000,17.97,18.12,17.9699,18.0051,13339,0
+TRTX_C.US,D,20250218,000000,18.05,18.06,18,18,2269,0
+TRTX_C.US,D,20250219,000000,17.9,17.98,17.65,17.85,17433,0
+TRTX_C.US,D,20250220,000000,17.87,17.87,17.8,17.8,2288,0
+TRTX_C.US,D,20250221,000000,17.8,18.49,17.67,17.685,5679,0
+TRTX_C.US,D,20250224,000000,17.65,17.77,17.65,17.65,13679,0
+TRTX_C.US,D,20250225,000000,17.65,18,17.61,17.8,16120,0
+TRTX_C.US,D,20250226,000000,17.85,17.85,17.61,17.75,3180,0
+TRTX_C.US,D,20250227,000000,17.7,17.79,17.52,17.79,32643,0
+TRTX_C.US,D,20250228,000000,18.09,18.09,17.89,17.89,1275,0
+TRTX_C.US,D,20250303,000000,17.83,18.13,17.75,17.75,7734,0
+TRTX_C.US,D,20250304,000000,18,18,17.6,17.7496,9525,0
+TRTX_C.US,D,20250305,000000,17.985,17.985,17.9,17.9,1603,0
+TRTX_C.US,D,20250306,000000,18,18,17.8886,17.8886,1138,0
+TRTX_C.US,D,20250307,000000,18.1244,18.2,17.9452,18.11,6457,0
+TRTX_C.US,D,20250310,000000,18.22,18.2365,18.12,18.23,12071,0
+TRTX_C.US,D,20250311,000000,18.433,18.433,18.15,18.1968,6130,0
+TRTX_C.US,D,20250312,000000,18.3573,18.3573,18.25,18.25,1385,0
+TRTX_C.US,D,20250313,000000,18.28,18.45,18.28,18.41,6805,0
+TRTX_C.US,D,20250314,000000,18.19,18.27,18.0863,18.23,5486,0
+TRTX_C.US,D,20250317,000000,18.355,18.44,18.232,18.35,4529,0
+TRTX_C.US,D,20250318,000000,18.3692,18.42,18.24,18.39,6292,0
+TRTX_C.US,D,20250319,000000,18.4,18.45,18.3201,18.38,7976,0
+TRTX_C.US,D,20250320,000000,18.395,18.5,18.395,18.42,4507,0
+TRTX_C.US,D,20250321,000000,18.11,18.2799,18.0135,18.0867,3179,0
+TRTX_C.US,D,20250324,000000,18.18,18.21,18.08,18.08,2681,0
+TRTX_C.US,D,20250325,000000,18.1,18.16,18.1,18.1,565,0
+TRTX_C.US,D,20250326,000000,18.13,18.13,18,18.042,2035,0
+TRTX_C.US,D,20250327,000000,17.9,18.08,17.8526,18.08,2289,0
+TRTX_C.US,D,20250328,000000,18.005,18.09,17.87,18.09,1429,0
+TRTX_C.US,D,20250331,000000,17.9124,18.12,17.31,17.31,41265,0
+TRTX_C.US,D,20250401,000000,17.55,17.61,17.36,17.4099,12693,0
+TRTX_C.US,D,20250402,000000,17.6674,17.6674,17.25,17.4799,4426,0
+TRTX_C.US,D,20250403,000000,17.3,17.34,17.18,17.22,5876,0
+TRTX_C.US,D,20250404,000000,17.52,17.52,16.93,17.07,23195,0
+TRTX_C.US,D,20250407,000000,16.92,17.0999,16.75,16.94,61655,0
+TRTX_C.US,D,20250408,000000,17.02,17.59,16.87,17.1,10595,0
+TRTX_C.US,D,20250409,000000,17.3,18.08,16.9,17.69,26485,0
+TRTX_C.US,D,20250410,000000,17.165,17.5,17.05,17.05,7676,0
+TRTX_C.US,D,20250411,000000,16.7,17.33,16.6,16.7,22265,0
+TRTX_C.US,D,20250414,000000,16.9,16.9,16.51,16.59,10740,0
+TRTX_C.US,D,20250415,000000,17.23,17.25,16.69,16.78,8377,0
+TRTX_C.US,D,20250416,000000,16.01,17.33,16.01,17.11,8778,0
+TRTX_C.US,D,20250417,000000,16.79,17.55,16.79,17.45,16888,0
+TRTX_C.US,D,20250421,000000,16.9282,17.38,16.9282,17.14,6266,0
+TRTX_C.US,D,20250422,000000,17.63,17.63,17.3,17.4164,4464,0
+TRTX_C.US,D,20250423,000000,17.53,17.53,17.27,17.27,3387,0
+TRTX_C.US,D,20250424,000000,17.37,17.45,17.01,17.11,11608,0
+TRTX_C.US,D,20250425,000000,17.33,17.4,17.33,17.3336,1215,0
+TRTX_C.US,D,20250428,000000,17.4739,17.49,17.31,17.31,5318,0
+TRTX_C.US,D,20250429,000000,17.38,17.5,17.34,17.34,2466,0
+TRTX_C.US,D,20250430,000000,17.36,17.44,17.12,17.37,3562,0
+TRTX_C.US,D,20250501,000000,17.3441,17.54,17.204,17.3799,8900,0
+TRTX_C.US,D,20250502,000000,17.17,17.37,17.13,17.25,5922,0
+TRTX_C.US,D,20250505,000000,17.15,18.1,17.02,17.2036,23989,0
+TRTX_C.US,D,20250506,000000,17.56,17.56,17.17,17.245,4854,0
+TRTX_C.US,D,20250507,000000,17.2501,17.2501,17.2501,17.2501,340,0
+TRTX_C.US,D,20250508,000000,17.43,17.43,17.31,17.3333,1057,0
+TRTX_C.US,D,20250509,000000,17.64,17.64,17.5,17.5656,4387,0
+TRTX_C.US,D,20250512,000000,17.7,17.79,17.5271,17.69,20342,0
+TRTX_C.US,D,20250513,000000,17.7893,17.96,17.73,17.94,17060,0
+TRTX_C.US,D,20250514,000000,18.0113,18.0113,18.0113,18.0113,481,0
+TRTX_C.US,D,20250515,000000,18.08,18.14,17.92,18.14,4351,0
+TRTX_C.US,D,20250516,000000,18.15,18.17,18.0441,18.15,16258,0
+TRTX_C.US,D,20250519,000000,18,18.0752,18,18.0752,574,0
+TRTX_C.US,D,20250520,000000,18.02,18.1,18.02,18.0899,6590,0
+TRTX_C.US,D,20250521,000000,18.005,18.005,17.93,17.93,4305,0
+TRTX_C.US,D,20250522,000000,17.93,18,17.91,17.985,17515,0
+TRTX_C.US,D,20250523,000000,17.88,17.95,17.8381,17.94,1969,0
+TRTX_C.US,D,20250527,000000,17.85,18,17.55,17.71,6462,0
+TRTX_C.US,D,20250528,000000,17.55,17.95,17.55,17.92,9166,0
+TRTX_C.US,D,20250529,000000,17.95,17.9728,17.5846,17.9728,26513,0
+TRTX_C.US,D,20250530,000000,17.87,17.87,17.87,17.87,857,0
+TRTX_C.US,D,20250602,000000,17.58,17.6173,17.3954,17.58,3572,0
+TRTX_C.US,D,20250603,000000,17.92,18,17.7627,17.7627,14059,0
+TRTX_C.US,D,20250604,000000,17.55,17.61,17.41,17.61,1824,0
+TRTX_C.US,D,20250605,000000,17.61,17.61,17.54,17.61,835,0
+TRTX_C.US,D,20250606,000000,17.53,17.7541,17.53,17.7541,745,0
+TRTX_C.US,D,20250609,000000,17.78,17.9799,17.6601,17.76,2882,0
+TRTX_C.US,D,20250610,000000,17.55,17.85,17.545,17.6,12301,0
+TRTX_C.US,D,20250611,000000,17.68,17.7799,17.5,17.52,13083,0
+TRTX_C.US,D,20250612,000000,17.66,17.98,17.66,17.8,11453,0
+TRTX_C.US,D,20250613,000000,17.915,17.99,17.9,17.9026,2117,0
+TRTX_C.US,D,20250616,000000,17.9,18,17.87,18,7919,0
+TRTX_C.US,D,20250617,000000,17.6,18,17.6,17.84,4537,0
+TRTX_C.US,D,20250618,000000,17.99,18,17.964,17.964,1058,0
+TRTX_C.US,D,20250620,000000,17.65,17.65,17.555,17.6,2130,0
+TRTX_C.US,D,20250623,000000,17.11,17.7134,17.11,17.6,3995,0
+TRTX_C.US,D,20250624,000000,17.64,17.68,17.6,17.6,5810,0
+TRTX_C.US,D,20250625,000000,17.5778,17.6,17.5778,17.6,830,0
+TRTX_C.US,D,20250626,000000,17.64,17.64,17.55,17.55,3273,0
+TRTX_C.US,D,20250627,000000,17.5999,17.64,17.55,17.5899,4331,0
+TRTX_C.US,D,20250630,000000,17.6225,17.67,17,17.1,39275,0
+TRTX_C.US,D,20250701,000000,17.3,17.42,17.15,17.24,8501,0
+TRTX_C.US,D,20250702,000000,17.15,17.35,17.15,17.35,2245,0
+TRTX_C.US,D,20250703,000000,17.4318,17.4318,17.3,17.35,3124,0
+TRTX_C.US,D,20250707,000000,17.35,17.35,17.3,17.35,782,0
+TRTX_C.US,D,20250708,000000,17.45,17.515,17.3,17.47,1614,0
+TRTX_C.US,D,20250709,000000,17.45,17.4576,17.45,17.4576,1308,0
+TRTX_C.US,D,20250710,000000,17.55,17.59,17.55,17.59,851,0
+TRTX_C.US,D,20250711,000000,17.58,17.6,17.5,17.5,3992,0
+TRTX_C.US,D,20250714,000000,17.6,17.6,17.35,17.4787,2682,0
+TRTX_C.US,D,20250715,000000,17.57,17.6823,17.57,17.68,57119,0
+TRTX_C.US,D,20250716,000000,17.6339,17.65,17.51,17.5586,4058,0
+TRTX_C.US,D,20250717,000000,17.5475,17.59,17.35,17.59,13817,0
+TRTX_C.US,D,20250718,000000,17.62,17.65,17.62,17.63,15246,0
+TRTX_C.US,D,20250721,000000,17.6134,17.6134,17.37,17.52,3410,0
+TRTX_C.US,D,20250722,000000,17.52,17.8109,17.46,17.67,24422,0
+TRTX_C.US,D,20250723,000000,17.48,17.61,17.48,17.52,4038,0
+TRTX_C.US,D,20250724,000000,17.575,17.65,17.55,17.625,11001,0
+TRTX_C.US,D,20250725,000000,17.75,17.75,17.51,17.55,3849,0
+TRTX_C.US,D,20250728,000000,17.6,17.6,17.55,17.55,7542,0
+TRTX_C.US,D,20250729,000000,17.64,17.72,17.64,17.68,18420,0
+TRTX_C.US,D,20250730,000000,17.6206,17.9,17.6206,17.8,18045,0
+TRTX_C.US,D,20250731,000000,17.82,17.97,17.7,17.97,20881,0
+TRTX_C.US,D,20250801,000000,17.875,17.9703,17.7,17.72,3530,0
+TRTX_C.US,D,20250804,000000,17.97,18,17.7,17.9,13547,0
+TRTX_C.US,D,20250805,000000,17.95,18.02,17.85,17.85,14339,0
+TRTX_C.US,D,20250806,000000,17.95,17.95,17.8905,17.93,753,0
+TRTX_C.US,D,20250807,000000,17.7872,17.9551,17.7872,17.855,4599,0
+TRTX_C.US,D,20250808,000000,17.91,17.91,17.8623,17.8623,991,0
+TRTX_C.US,D,20250811,000000,17.93,17.95,17.84,17.85,3463,0
+TRTX_C.US,D,20250812,000000,17.95,18.08,17.95,18.01,29167,0
+TRTX_C.US,D,20250813,000000,17.935,18.03,17.85,18.03,25760,0
+TRTX_C.US,D,20250814,000000,17.94,18.06,17.82,17.82,2768,0
+TRTX_C.US,D,20250815,000000,17.89,18.05,17.89,18.05,29099,0
+TRTX_C.US,D,20250818,000000,18.05,18.0644,17.9,17.94,16226,0
+TRTX_C.US,D,20250819,000000,18.0494,18.05,18,18.04,3179,0
+TRTX_C.US,D,20250820,000000,17.99,18.05,17.99,17.99,552,0
+TRTX_C.US,D,20250821,000000,18.0414,18.0414,17.95,18.02,4166,0
+TRTX_C.US,D,20250822,000000,17.973,18.15,17.973,18.13,24282,0
+TRTX_C.US,D,20250825,000000,18.05,18.2,18.05,18.1822,17684,0
+TRTX_C.US,D,20250826,000000,18.2,18.25,18.18,18.2,9177,0
+TRTX_C.US,D,20250827,000000,18.2413,18.2413,18.2175,18.2314,4568,0
+TRTX_C.US,D,20250828,000000,18.24,18.25,18.23,18.25,5480,0
+TRTX_C.US,D,20250829,000000,18.21,18.243,17.98,17.99,17816,0
+TRTX_C.US,D,20250902,000000,18.089,18.2166,17.725,17.78,16982,0
+TRTX_C.US,D,20250903,000000,17.98,18,17.8,17.96,7037,0
+TRTX_C.US,D,20250904,000000,17.81,18.1434,17.81,18.1434,6194,0
+TRTX_C.US,D,20250905,000000,18.055,18.25,18.055,18.25,2678,0
+TRTX_C.US,D,20250908,000000,18.2156,18.36,17.885,18.28,36332,0
+TRTX_C.US,D,20250909,000000,18.0656,18.185,18,18.01,13429,0
+TRTX_C.US,D,20250910,000000,18.1,18.18,17.9836,18.05,12371,0
+TRTX_C.US,D,20250911,000000,18.0655,18.22,18.0655,18.15,5269,0
+TRTX_C.US,D,20250912,000000,18.19,18.28,18.19,18.23,3830,0
+TRTX_C.US,D,20250915,000000,18.195,18.29,18.11,18.11,6520,0
+TRTX_C.US,D,20250916,000000,18.15,18.28,18.15,18.25,33607,0
+TRTX_C.US,D,20250917,000000,18.28,18.38,18.15,18.24,30696,0
+TRTX_C.US,D,20250918,000000,18.2,18.2799,18.1975,18.27,3446,0
+TRTX_C.US,D,20250919,000000,17.855,17.92,17.8008,17.84,6904,0
+TRTX_C.US,D,20250922,000000,17.88,17.9752,17.85,17.9289,2173,0
+TRTX_C.US,D,20250923,000000,17.9,17.9,17.87,17.89,614,0
+TRTX_C.US,D,20250924,000000,17.75,17.85,17.61,17.74,18194,0
+TRTX_C.US,D,20250925,000000,17.653,17.79,17.653,17.6701,711,0
+TRTX_C.US,D,20250926,000000,17.749,17.749,17.51,17.62,12539,0
+TRTX_C.US,D,20250929,000000,17.58,17.6,17.37,17.5565,20117,0
+TRTX_C.US,D,20250930,000000,17.55,17.75,17.38,17.75,4212,0
+TRTX_C.US,D,20251001,000000,17.615,17.62,17.37,17.62,1862,0
+TRTX_C.US,D,20251002,000000,17.6,17.639,17.57,17.639,1720,0
+TRTX_C.US,D,20251003,000000,17.7,17.7,17.47,17.55,3423,0
+TRTX_C.US,D,20251006,000000,17.51,17.699,17.4,17.67,16165,0
+TRTX_C.US,D,20251007,000000,17.56,17.67,17.55,17.65,2578,0
+TRTX_C.US,D,20251008,000000,17.615,17.7,17.47,17.7,6897,0
+TRTX_C.US,D,20251009,000000,17.41,17.69,17.41,17.43,3690,0
+TRTX_C.US,D,20251010,000000,17.4078,17.625,17.37,17.37,4728,0
+TRTX_C.US,D,20251013,000000,17.5,17.5,17.4749,17.4749,1055,0
+TRTX_C.US,D,20251014,000000,17.52,17.57,17.35,17.35,6358,0
+TRTX_C.US,D,20251015,000000,17.5,17.64,17.39,17.64,1605,0
+TRTX_C.US,D,20251017,000000,17.55,17.55,17.45,17.5,1036,0
+TRTX_C.US,D,20251020,000000,17.54,17.64,17.35,17.52,5989,0
+TRTX_C.US,D,20251021,000000,17.51,17.6499,17.4825,17.648,2321,0
+TRTX_C.US,D,20251022,000000,17.55,17.6327,17.55,17.58,2011,0
+TRTX_C.US,D,20251023,000000,17.5551,17.5551,17.4,17.4,6946,0
+TRTX_C.US,D,20251024,000000,17.56,17.6,17.45,17.6,3253,0
+TRTX_C.US,D,20251027,000000,17.6,17.6,17.5,17.5,1751,0
+TRTX_C.US,D,20251028,000000,17.54,17.58,17.409,17.409,1373,0
+TRTX_C.US,D,20251029,000000,17.5,17.66,17.48,17.55,19801,0
+TRTX_C.US,D,20251030,000000,17.585,17.66,17.576,17.65,1238,0
+TRTX_C.US,D,20251031,000000,17.6699,17.67,17.5,17.51,15440,0
+TRTX_C.US,D,20251103,000000,17.66,17.81,17.61,17.8,108825,0
+TRTX_C.US,D,20251104,000000,17.8,17.91,17.7669,17.87,7337,0
+TRTX_C.US,D,20251105,000000,17.85,17.92,17.78,17.9,36922,0
+TRTX_C.US,D,20251106,000000,17.93,17.95,17.78,17.78,6249,0
+TRTX_C.US,D,20251107,000000,17.8,17.89,17.77,17.8,26053,0
+TRTX_C.US,D,20251110,000000,17.8,17.93,17.725,17.9094,6988,0
+TRTX_C.US,D,20251111,000000,17.95,17.975,17.78,17.8603,5641,0
+TRTX_C.US,D,20251112,000000,17.877,17.97,17.69,17.85,38302,0
+TRTX_C.US,D,20251113,000000,17.85,18.02,17.815,17.99,14328,0
+TRTX_C.US,D,20251114,000000,17.95,17.98,17.8,17.8745,6615,0
+TRTX_C.US,D,20251117,000000,17.9221,17.9221,17.76,17.8,3718,0
+TRTX_C.US,D,20251118,000000,17.76,17.86,17.73,17.73,4657,0
+TRTX_C.US,D,20251119,000000,17.86,17.96,17.8595,17.8595,836,0
+TRTX_C.US,D,20251120,000000,17.755,17.98,17.7,17.7625,8030,0
+TRTX_C.US,D,20251121,000000,17.75,17.766,17.7,17.705,4330,0
+TRTX_C.US,D,20251124,000000,17.85,17.9509,17.76,17.85,3142,0
+TRTX_C.US,D,20251125,000000,18.0076,18.1,17.9,18.1,20506,0
+TRTX_C.US,D,20251126,000000,18.047,18.2099,18.047,18.1,15953,0
+TRTX_C.US,D,20251128,000000,18.1,18.16,18.042,18.15,5143,0
+TRTX_C.US,D,20251201,000000,17.925,18.1,17.71,18.09,5668,0
+TRTX_C.US,D,20251202,000000,18.14,18.42,18.13,18.42,42923,0
+TRTX_C.US,D,20251203,000000,18.46,18.555,18.11,18.52,37589,0
+TRTX_C.US,D,20251204,000000,18.6,18.79,18.52,18.59,10543,0
+TRTX_C.US,D,20251205,000000,18.66,18.6776,18.4,18.65,11110,0
+TRTX_C.US,D,20251209,000000,18.39,18.63,18.2,18.61,33408,0
+TRTX_C.US,D,20251210,000000,18.71,18.73,18.43,18.72,17048,0
+TRTX_C.US,D,20251211,000000,18.65,18.82,18.65,18.81,15414,0
+TRTX_C.US,D,20251212,000000,18.8,18.94,18.7501,18.91,19072,0
+TRTX_C.US,D,20251215,000000,18.8777,19,18.79,18.91,10269,0
+TRTX_C.US,D,20251216,000000,18.8672,18.93,18.75,18.76,11611,0
+TRTX_C.US,D,20251217,000000,18.74,18.89,18.31,18.6578,2619,0
+TRTX_C.US,D,20251218,000000,18.57,18.89,18.2807,18.8401,6202,0
+TRTX_C.US,D,20251219,000000,18.61,18.72,18.61,18.7,8910,0
+TRTX_C.US,D,20251222,000000,18.7412,18.795,18.6525,18.6525,8445,0
+TRTX_C.US,D,20251223,000000,18.26,18.56,18.18,18.24,8225,0
+TRTX_C.US,D,20251224,000000,17.9229,18.54,17.8075,18.3822,4031,0
+TRTX_C.US,D,20251226,000000,18.15,18.2999,17.95,18.1493,4651,0
+TRTX_C.US,D,20251229,000000,18.04,18.35,17.7201,18.245,6102,0
+TRTX_C.US,D,20251230,000000,17.9237,18.3812,17.9237,18.3812,3813,0
+TRTX_C.US,D,20251231,000000,18.2,18.2887,17.77,18,13953,0
+TRTX_C.US,D,20260102,000000,18.205,18.205,18,18,2168,0
+TRTX_C.US,D,20260105,000000,18.343,18.343,18,18,5797,0
+TRTX_C.US,D,20260106,000000,18.59,18.59,17.95,18.0631,5732,0
+TRTX_C.US,D,20260107,000000,18.08,18.2299,17.92,18.1004,10889,0
+TRTX_C.US,D,20260108,000000,18.1272,18.1272,18.041,18.1,2020,0
+TRTX_C.US,D,20260109,000000,18.09,18.17,18,18,1913,0
+TRTX_C.US,D,20260112,000000,18,18.0432,17.98,17.98,3840,0
+TRTX_C.US,D,20260113,000000,18.05,18.075,17.9,17.92,8473,0
+TRTX_C.US,D,20260114,000000,18,18.1799,18,18.1799,5559,0
+TRTX_C.US,D,20260115,000000,18,18.02,17.975,17.9986,4530,0
+TRTX_C.US,D,20260116,000000,18,18.54,17.96,18.02,4351,0
+TRTX_C.US,D,20260120,000000,18.1052,18.25,18.01,18.0101,6315,0
+TRTX_C.US,D,20260121,000000,18.15,18.3368,18.15,18.15,1186,0
+TRTX_C.US,D,20260122,000000,18.12,18.63,18.12,18.63,763,0
+TRTX_C.US,D,20260123,000000,18.61,18.61,18.12,18.3,1593,0
+TRTX_C.US,D,20260126,000000,18.36,18.46,18.0513,18.32,60117,0
+TRTX_C.US,D,20260127,000000,18.18,18.2,18.08,18.08,2883,0
+TRTX_C.US,D,20260128,000000,18.23,18.52,18.23,18.48,1330,0
+TRTX_C.US,D,20260129,000000,18.48,18.4801,18.36,18.36,1438,0
+TRTX_C.US,D,20260130,000000,18.36,18.44,18.08,18.31,7992,0
+TRTX_C.US,D,20260202,000000,18.25,18.2501,18.24,18.2501,3775,0
+TRTX_C.US,D,20260203,000000,18.325,18.37,18.24,18.24,1295,0
+TRTX_C.US,D,20260205,000000,18.26,18.52,18.16,18.16,1837,0
+TRTX_C.US,D,20260209,000000,18.54,18.63,18.42,18.57,5166,0
+TRTX_C.US,D,20260210,000000,18.6,18.6,18.58,18.6,2393,0
+TRTX_C.US,D,20260211,000000,18.56,18.59,18.21,18.4,2689,0
+TRTX_C.US,D,20260212,000000,18.41,18.43,18.3,18.43,3339,0
+TRTX_C.US,D,20260213,000000,18.43,18.65,18.43,18.65,15128,0
+TRTX_C.US,D,20260217,000000,18.65,18.65,18.5,18.59,5786,0
+TRTX_C.US,D,20260218,000000,18.65,18.68,18.19,18.19,35224,0
diff --git a/daily/us/nyse stocks/2/tslw.us.txt b/daily/us/nyse stocks/2/tslw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ba5d76861180dc06157e01668bd0c4d0cba4f2b
--- /dev/null
+++ b/daily/us/nyse stocks/2/tslw.us.txt	
@@ -0,0 +1,251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLW.US,D,20250220,000000,41.9973,42.6078,41.9967,42.4854,6012.39,0
+TSLW.US,D,20250221,000000,42.4582,42.4582,39.9112,40.106,9801.68,0
+TSLW.US,D,20250224,000000,40.3352,40.3352,38.2911,39.2415,15355.3,0
+TSLW.US,D,20250225,000000,38.064,38.064,34.6204,35.1565,11928,0
+TSLW.US,D,20250226,000000,35.2299,35.7226,33.3994,33.4792,5449.83,0
+TSLW.US,D,20250227,000000,33.3741,33.7216,32.1105,32.1135,10285.2,0
+TSLW.US,D,20250228,000000,31.729,33.7216,31.729,33.5912,16200.9,0
+TSLW.US,D,20250303,000000,34.4127,34.7716,31.8515,32.4163,19849.2,0
+TSLW.US,D,20250304,000000,30.5582,32.4597,29.4535,30.7631,21406.8,0
+TSLW.US,D,20250305,000000,30.8924,31.7745,30.2928,31.7745,18624.4,0
+TSLW.US,D,20250306,000000,30.7382,30.7382,29.2213,29.5484,10615.8,0
+TSLW.US,D,20250307,000000,29.6923,29.916,28.2371,29.4445,9581.36,0
+TSLW.US,D,20250310,000000,28.1239,28.1239,23.9179,23.9179,25463.3,0
+TSLW.US,D,20250311,000000,24.1332,25.7537,24.0816,25.7019,6644.58,0
+TSLW.US,D,20250312,000000,27.3481,27.7274,26.6675,27.4216,12691.6,0
+TSLW.US,D,20250313,000000,27.4688,27.4688,25.6243,26.3397,6366.13,0
+TSLW.US,D,20250314,000000,27.3396,27.7531,26.6758,27.624,12935.3,0
+TSLW.US,D,20250317,000000,27.0175,27.0175,25.4977,26.1489,8841.07,0
+TSLW.US,D,20250318,000000,24.7767,24.9504,24.0994,24.4467,13290.4,0
+TSLW.US,D,20250319,000000,25.2457,26.3921,25.237,25.8797,5816.13,0
+TSLW.US,D,20250320,000000,25.4802,25.9406,25.1849,25.8095,5204.69,0
+TSLW.US,D,20250321,000000,25.6799,27.5817,25.6799,27.5817,9246.39,0
+TSLW.US,D,20250324,000000,28.7715,31.4127,28.7627,31.4127,11935.7,0
+TSLW.US,D,20250325,000000,30.847,32.6418,30.7633,32.6418,6336.55,0
+TSLW.US,D,20250326,000000,31.9831,32.0136,30.1492,30.5803,7766.84,0
+TSLW.US,D,20250327,000000,30.6493,32.7902,30.5878,30.7136,9545.86,0
+TSLW.US,D,20250328,000000,31.0004,31.0617,29.2189,29.4805,12720.9,0
+TSLW.US,D,20250331,000000,27.4784,28.9335,26.7685,28.9191,13525.9,0
+TSLW.US,D,20250401,000000,29.142,31.2226,29.1286,30.1588,9382.85,0
+TSLW.US,D,20250402,000000,28.1971,32.1186,27.9211,31.987,12200.5,0
+TSLW.US,D,20250403,000000,29.6256,31.0496,29.2208,29.9875,14863.7,0
+TSLW.US,D,20250404,000000,28.3567,28.5342,26.1386,26.6271,32749.2,0
+TSLW.US,D,20250407,000000,24.0682,27.6702,22.9757,25.4494,95938.8,0
+TSLW.US,D,20250408,000000,27.228,27.5349,23.8606,23.8606,40590,0
+TSLW.US,D,20250409,000000,24.2308,30.5051,24.1766,30.5051,49563.3,0
+TSLW.US,D,20250410,000000,28.8078,28.9162,26.1662,27.8561,14744.3,0
+TSLW.US,D,20250411,000000,27.8427,28.4373,26.7243,27.7785,40946.6,0
+TSLW.US,D,20250414,000000,28.6248,28.972,27.0295,27.9185,31897.1,0
+TSLW.US,D,20250415,000000,27.4589,28.3797,27.4589,28.0216,23942,0
+TSLW.US,D,20250416,000000,27.1663,27.622,25.5344,26.3457,14770.4,0
+TSLW.US,D,20250417,000000,26.6192,26.6192,26.004,26.355,18637.1,0
+TSLW.US,D,20250421,000000,24.8385,25.0554,23.9581,24.4955,75433,0
+TSLW.US,D,20250422,000000,25.0052,26.4141,25.0052,25.895,15531.7,0
+TSLW.US,D,20250423,000000,27.048,28.6037,26.8403,27.6423,27460.8,0
+TSLW.US,D,20250424,000000,27.6096,28.6941,27.3871,28.6941,16233.1,0
+TSLW.US,D,20250425,000000,28.9905,32.2114,28.9165,32.0862,21000,0
+TSLW.US,D,20250428,000000,32.4881,33.2533,30.5139,32.1947,31523.4,0
+TSLW.US,D,20250429,000000,32.0765,33.0491,31.2909,33.0396,27496.4,0
+TSLW.US,D,20250430,000000,31.263,31.7399,30.1502,31.712,30009.3,0
+TSLW.US,D,20250501,000000,31.3377,32.6825,31.319,31.3284,9204.68,0
+TSLW.US,D,20250502,000000,32.1326,33.2081,31.5046,32.2915,25013.4,0
+TSLW.US,D,20250505,000000,31.8747,31.9031,30.6589,31.3713,17998.8,0
+TSLW.US,D,20250506,000000,30.298,30.8451,30.203,30.7254,13863.2,0
+TSLW.US,D,20250507,000000,30.8205,30.8773,29.7866,30.8393,9908.6,0
+TSLW.US,D,20250508,000000,31.2382,32.5575,31.2098,32.0405,20433.1,0
+TSLW.US,D,20250509,000000,32.7769,34.7144,32.5964,33.7172,33381.4,0
+TSLW.US,D,20250512,000000,36.9302,36.9302,35.8871,36.4362,25612.7,0
+TSLW.US,D,20250513,000000,36.7754,38.9109,36.3447,38.5895,31196.8,0
+TSLW.US,D,20250514,000000,39.036,40.6897,39.036,40.4782,24990.7,0
+TSLW.US,D,20250515,000000,39.3531,40.0359,38.9676,39.6897,24304.2,0
+TSLW.US,D,20250516,000000,40.132,40.7667,39.8628,40.7474,114238,0
+TSLW.US,D,20250519,000000,38.7478,39.6419,38.4354,39.5447,60692.7,0
+TSLW.US,D,20250520,000000,40.4009,41.2485,39.6212,39.8315,42386.3,0
+TSLW.US,D,20250521,000000,39.9047,40.2161,38.3089,38.5813,27981.1,0
+TSLW.US,D,20250522,000000,38.1533,40.3231,38.124,39.5447,29938.9,0
+TSLW.US,D,20250523,000000,38.5911,39.5933,38.5328,39.2041,55785.5,0
+TSLW.US,D,20250527,000000,40.2532,42.5269,40.2532,42.3206,49487.3,0
+TSLW.US,D,20250528,000000,42.6169,42.6861,41.5389,41.5784,21669.9,0
+TSLW.US,D,20250529,000000,42.6367,42.8543,41.5389,41.8653,17392.9,0
+TSLW.US,D,20250530,000000,41.3707,42.3805,40.0356,40.1246,67612.3,0
+TSLW.US,D,20250602,000000,40.5,40.5,38.4343,39.44,38789,0
+TSLW.US,D,20250603,000000,40.3,41.2386,39.68,39.82,31294,0
+TSLW.US,D,20250604,000000,39.4596,39.95,37.5,38.14,56637,0
+TSLW.US,D,20250605,000000,36.9,36.9838,30.38,31.56,161023,0
+TSLW.US,D,20250606,000000,33.53,34.31,32.564,33.09,92636,0
+TSLW.US,D,20250609,000000,31.3,34.419,30.8064,34.265,82078,0
+TSLW.US,D,20250610,000000,34.99,36.6,34.5095,36.57,71291,0
+TSLW.US,D,20250611,000000,37.56,37.71,36.13,36.61,58693,0
+TSLW.US,D,20250612,000000,36.24,37.3,35.4,35.71,56928,0
+TSLW.US,D,20250613,000000,35.4,37.4396,35,36.42,77799,0
+TSLW.US,D,20250616,000000,37.06,37.1283,36.415,36.7489,36694,0
+TSLW.US,D,20250617,000000,36.36,36.38,34.88,35.09,53242,0
+TSLW.US,D,20250618,000000,35.07,36.65,35,35.75,22620,0
+TSLW.US,D,20250620,000000,36.5,37.0101,35.26,35.79,111353,0
+TSLW.US,D,20250623,000000,36.02,39.77,35.93,38.74,87104,0
+TSLW.US,D,20250624,000000,39.5,39.65,37.635,37.635,76933,0
+TSLW.US,D,20250625,000000,37.83,37.99,35.0894,35.979,114153,0
+TSLW.US,D,20250626,000000,35.55,36.35,35.465,35.69,80452,0
+TSLW.US,D,20250627,000000,35.54,36.13,34.68,35.37,125001,0
+TSLW.US,D,20250630,000000,34.5,35.17,34.0324,34.115,124604,0
+TSLW.US,D,20250701,000000,31.61,32.5699,31,31.99,140975,0
+TSLW.US,D,20250702,000000,33,33.96,32.41,33.85,98161,0
+TSLW.US,D,20250703,000000,34.17,34.17,33.49,33.82,61614,0
+TSLW.US,D,20250707,000000,30.31,30.88,30.01,30.59,223505,0
+TSLW.US,D,20250708,000000,31.18,31.86,30.74,31.14,103315,0
+TSLW.US,D,20250709,000000,31.06,31.33,30.6,30.91,92028,0
+TSLW.US,D,20250710,000000,31.43,32.7,31.42,32.66,156603,0
+TSLW.US,D,20250711,000000,32.36,33.1597,32.17,33.11,119432,0
+TSLW.US,D,20250714,000000,33.16,33.8484,32.65,33.16,105944,0
+TSLW.US,D,20250715,000000,33.51,33.51,32.36,32.38,101275,0
+TSLW.US,D,20250716,000000,32.62,33.923,32.62,33.74,80912,0
+TSLW.US,D,20250717,000000,33.91,34.02,33.1754,33.45,95477,0
+TSLW.US,D,20250718,000000,33.7,34.8,33.7,34.71,82363,0
+TSLW.US,D,20250721,000000,34.89,35.02,34,34.26,88770,0
+TSLW.US,D,20250722,000000,34.28,34.9925,33.305,34.67,127780,0
+TSLW.US,D,20250723,000000,34.47,35.079,34.3121,34.71,89501,0
+TSLW.US,D,20250724,000000,31.7,31.9,30.8,31.24,345410,0
+TSLW.US,D,20250725,000000,31.68,33.5225,31.6501,32.51,195256,0
+TSLW.US,D,20250728,000000,32.4,33.8682,32.09,33.31,150575,0
+TSLW.US,D,20250729,000000,33.31,33.31,32.41,32.79,134387,0
+TSLW.US,D,20250730,000000,32.8699,33.09,31.6088,32.47,110855,0
+TSLW.US,D,20250731,000000,32.5,32.69,30.92,31.2,124872,0
+TSLW.US,D,20250801,000000,30.88,31.2399,29.9376,30.51,112571,0
+TSLW.US,D,20250804,000000,30.95,31.271,30.25,31.02,97549,0
+TSLW.US,D,20250805,000000,30.93,31.28,30.5101,30.92,70933,0
+TSLW.US,D,20250806,000000,30.81,32.24,30.74,32.24,89775,0
+TSLW.US,D,20250807,000000,32.1432,32.53,31.8,32.53,110050,0
+TSLW.US,D,20250808,000000,32.5,33.99,32.42,33.36,217713,0
+TSLW.US,D,20250811,000000,33.37,34.79,33.36,33.94,184078,0
+TSLW.US,D,20250812,000000,34.58,34.65,33.186186,34.1,102468,0
+TSLW.US,D,20250813,000000,34.21,35.06,33.83,33.92,131920,0
+TSLW.US,D,20250814,000000,33.54,33.91,32.87,33.47,166010,0
+TSLW.US,D,20250815,000000,33.8,33.84,32.48,32.98,150033,0
+TSLW.US,D,20250818,000000,31.94,32.65,31.87,32.55,125206,0
+TSLW.US,D,20250819,000000,32.64,33.14,31.713,31.89,220097,0
+TSLW.US,D,20250820,000000,31.85,32.01,30.19,31.25,178753,0
+TSLW.US,D,20250821,000000,30.961,31.31,30.67,30.81,99875,0
+TSLW.US,D,20250822,000000,31.02,33.23,30.73,33.05,238586,0
+TSLW.US,D,20250825,000000,32.57,33.8,32.16,33.48,242911,0
+TSLW.US,D,20250826,000000,33.22,34.08,33.1171,34.03,138339,0
+TSLW.US,D,20250827,000000,34.0856,34.39,33.73,33.81,99936,0
+TSLW.US,D,20250828,000000,33.9758,34.15,32.7396,33.36,138399,0
+TSLW.US,D,20250829,000000,33.51,33.9,31.76,32.03,1003255,0
+TSLW.US,D,20250902,000000,30.07,30.6278,29.82,30.215,341508,0
+TSLW.US,D,20250903,000000,31.2536,31.67,30.15,30.72,319875,0
+TSLW.US,D,20250904,000000,30.88,31.2328,30.45,31.18,184182,0
+TSLW.US,D,20250905,000000,32.225,33.04,31.8538,32.57,440143,0
+TSLW.US,D,20250908,000000,32.665,33.01,31.54,31.76,249827,0
+TSLW.US,D,20250909,000000,31.97,32.16,31.48,31.8,234632,0
+TSLW.US,D,20250910,000000,32,32.7473,31.65,31.865,210763,0
+TSLW.US,D,20250911,000000,32.1,34.1374,31.88,34.1,396174,0
+TSLW.US,D,20250912,000000,34.39,37.19,34.305,37.11,574247,0
+TSLW.US,D,20250915,000000,39.6102,40,37.5,38.32,501658,0
+TSLW.US,D,20250916,000000,38.705,39.71,38.39,39.55,285136,0
+TSLW.US,D,20250917,000000,38.84,40.2812,38.2185,40,285775,0
+TSLW.US,D,20250918,000000,40.2,40.67,39.009,39.07,419579,0
+TSLW.US,D,20250919,000000,39.7203,40.43,39.52,40.01,501950,0
+TSLW.US,D,20250922,000000,40.05,41.6193,39.9,40.43,483898,0
+TSLW.US,D,20250923,000000,41.1,41.15,39.3,39.53,150859,0
+TSLW.US,D,20250924,000000,39.99,41.52,39.88,41.39,342058,0
+TSLW.US,D,20250925,000000,40.33,40.53,38.65,39.26,403782,0
+TSLW.US,D,20250926,000000,39.63,41.25,38.95,41.05,409882,0
+TSLW.US,D,20250929,000000,40.99,41.35,40.13,40.525,254639,0
+TSLW.US,D,20250930,000000,40.38,40.72,39.45,40.7,278631,0
+TSLW.US,D,20251001,000000,40.39,42.5945,40.3627,42.3,243845,0
+TSLW.US,D,20251002,000000,43.5,43.59,39.66,39.73,483168,0
+TSLW.US,D,20251003,000000,40.54,40.88,37.6,39.07,800271,0
+TSLW.US,D,20251006,000000,39.19,40.6593,38.83,40.615,479495,0
+TSLW.US,D,20251007,000000,40.1054,40.5,38.35,38.4,392957,0
+TSLW.US,D,20251008,000000,38.8,39.3399,37.5516,39.09,260172,0
+TSLW.US,D,20251009,000000,38.38,38.79,37.75,38.67,333105,0
+TSLW.US,D,20251010,000000,38.966,39.51,36.16,36.38,463913,0
+TSLW.US,D,20251013,000000,37.3,38.72,37,38.68,347126,0
+TSLW.US,D,20251014,000000,36.8,37.77,36.1,37.3,181620,0
+TSLW.US,D,20251015,000000,37.9,38.42,36.93,37.77,263387,0
+TSLW.US,D,20251016,000000,37.8876,38.25,36.41,37.13,315445,0
+TSLW.US,D,20251017,000000,36.93,38.46,36.68,38.26,514733,0
+TSLW.US,D,20251020,000000,38.16,38.71,37.82,38.48,409239,0
+TSLW.US,D,20251021,000000,38.38,38.64,37.975,37.99,178703,0
+TSLW.US,D,20251022,000000,38.08,38.2,36.56,37.555,288668,0
+TSLW.US,D,20251023,000000,35.73,38.679,35.02,38.59,370436,0
+TSLW.US,D,20251024,000000,38.44,38.83,36.7,37.02,666616,0
+TSLW.US,D,20251027,000000,36.8,38.835,36.75,38.08,410255,0
+TSLW.US,D,20251028,000000,38.3,39.5,37.935,38.93,436135,0
+TSLW.US,D,20251029,000000,39.12,39.33,38.12,39,321404,0
+TSLW.US,D,20251030,000000,37.884,38.359,36.8,36.86,274054,0
+TSLW.US,D,20251031,000000,37.5,38.5893,37.225,38.43,445189,0
+TSLW.US,D,20251103,000000,37.98,39.69,37.74,39.14,472079,0
+TSLW.US,D,20251104,000000,37.89,38.3299,36.74,36.79,283747,0
+TSLW.US,D,20251105,000000,37.59,38.98,36.49,38.57,228522,0
+TSLW.US,D,20251106,000000,38.39,39.0232,35.89,36.99,317625,0
+TSLW.US,D,20251107,000000,36.1,36.11,34.53,35.33,492376,0
+TSLW.US,D,20251110,000000,35.74,36.645,35.1,36.19,346089,0
+TSLW.US,D,20251111,000000,35.7108,35.93,35,35.64,157738,0
+TSLW.US,D,20251112,000000,35.78,35.95,34.3855,34.795,252009,0
+TSLW.US,D,20251113,000000,34.085,34.127,31.5,31.97,406496,0
+TSLW.US,D,20251114,000000,30.5,32.96,30.15,32.15,739966,0
+TSLW.US,D,20251117,000000,31.31,33.69,31.31,32.25,613677,0
+TSLW.US,D,20251118,000000,31.99,32.2355,30.824,31.57,360041,0
+TSLW.US,D,20251119,000000,31.8358,32.53,31.275,31.84,219530,0
+TSLW.US,D,20251120,000000,32.9,34.1803,30.94,30.99,541616,0
+TSLW.US,D,20251121,000000,31.51,31.68,29.91,30.5,808745,0
+TSLW.US,D,20251124,000000,31.255,33.0899,31.2101,32.73,365788,0
+TSLW.US,D,20251125,000000,32.395,32.965,31.6456,32.91,251364,0
+TSLW.US,D,20251126,000000,33.3,33.62,32.6304,33.61,262206,0
+TSLW.US,D,20251128,000000,33.6,34.12,33.55,33.905,189248,0
+TSLW.US,D,20251201,000000,33.15,33.72,33.01,33.549,222638,0
+TSLW.US,D,20251202,000000,33.59,34.1,32.7537,33.45,220630,0
+TSLW.US,D,20251203,000000,33.8887,35.16,33.77,35.12,241292,0
+TSLW.US,D,20251204,000000,35.27,35.84,34.95,35.81,165112,0
+TSLW.US,D,20251205,000000,35.615,36.19,35.5,35.84,247348,0
+TSLW.US,D,20251208,000000,34.69,34.8,33.54,33.84,236372,0
+TSLW.US,D,20251209,000000,33.75,35.071,33.6,34.43,184088,0
+TSLW.US,D,20251210,000000,34.371,35.45,34.28,34.98,198112,0
+TSLW.US,D,20251211,000000,34.8154,34.8154,33.9358,34.6,106751,0
+TSLW.US,D,20251212,000000,34.67,36.03,34.075,35.67,353617,0
+TSLW.US,D,20251215,000000,36.09,37.27,35.93,36.71,361615,0
+TSLW.US,D,20251216,000000,36.2962,38.16,35.84,38.01,266283,0
+TSLW.US,D,20251217,000000,37.9637,38.5,35.91,35.91,412432,0
+TSLW.US,D,20251218,000000,36.895,38.12,36.53,37.49,244611,0
+TSLW.US,D,20251219,000000,37.8477,38.015,36.66,37.15,530132,0
+TSLW.US,D,20251222,000000,37.59,38.359,37.16,37.41,343154,0
+TSLW.US,D,20251223,000000,37.565,37.6,36.9199,37.13,175397,0
+TSLW.US,D,20251224,000000,37.5625,37.5625,36.36,37.05,127978,0
+TSLW.US,D,20251226,000000,37.11,37.41,36.055,36.21,273101,0
+TSLW.US,D,20251229,000000,35,35.1299,34.26,34.26,205605,0
+TSLW.US,D,20251230,000000,34.37,34.57,33.785,33.82,190743,0
+TSLW.US,D,20251231,000000,33.895,33.94,33.36,33.37,196735,0
+TSLW.US,D,20260102,000000,33.96,34.09,32.08,32.34,381268,0
+TSLW.US,D,20260105,000000,32.66,33.6001,32.5288,33.11,242139,0
+TSLW.US,D,20260106,000000,32.71,32.79,31.11,31.49,263607,0
+TSLW.US,D,20260107,000000,31.71,31.91,31.35,31.35,165743,0
+TSLW.US,D,20260108,000000,31.015,31.8,30.8,31.69,209439,0
+TSLW.US,D,20260109,000000,31.72,32.83,31.2,32.52,206041,0
+TSLW.US,D,20260112,000000,31.98,33.14,31.7519,32.65,196754,0
+TSLW.US,D,20260113,000000,32.77,32.89,32.2101,32.43,150100,0
+TSLW.US,D,20260114,000000,32.02,32.26,31.3,31.85,189800,0
+TSLW.US,D,20260115,000000,31.97,32.31,31.685,31.69,108647,0
+TSLW.US,D,20260116,000000,31.82,32.37,31.49,31.7,217151,0
+TSLW.US,D,20260120,000000,30.5901,30.71,29.6,29.745,227764,0
+TSLW.US,D,20260121,000000,29.955,31.35,29.7701,30.82,157187,0
+TSLW.US,D,20260122,000000,31.05,32.315,30.9,32.25,174711,0
+TSLW.US,D,20260123,000000,32.26,32.55,31.89,32.35,141009,0
+TSLW.US,D,20260126,000000,31.63,31.77,30.79,30.84,121491,0
+TSLW.US,D,20260127,000000,31.04,31.12,30.46,30.48,179613,0
+TSLW.US,D,20260128,000000,30.535,31.08,30.425,30.53,149909,0
+TSLW.US,D,20260129,000000,31,31.192,29.09,29.245,272735,0
+TSLW.US,D,20260130,000000,30,31.2004,29.7701,30.43,267697,0
+TSLW.US,D,20260202,000000,29.23,29.7694,28.76,29.33,155281,0
+TSLW.US,D,20260203,000000,29.51,29.9,28.66,29.32,163556,0
+TSLW.US,D,20260204,000000,29.21,29.51,27.45,27.995,255952,0
+TSLW.US,D,20260205,000000,27.2204,27.6502,26.47,27.21,328946,0
+TSLW.US,D,20260206,000000,27.51,28.74,27.32,28.425,173495,0
+TSLW.US,D,20260209,000000,28.1,29.03,27.95,28.71,87620,0
+TSLW.US,D,20260210,000000,28.77,29.5,28.77,29.36,114916,0
+TSLW.US,D,20260211,000000,29.63,30.3,29.01,29.59,118013,0
+TSLW.US,D,20260212,000000,29.76,30.229,28.47,28.66,127116,0
+TSLW.US,D,20260213,000000,28.415,29.23,28.19,28.72,115270,0
+TSLW.US,D,20260217,000000,27.88,28.16,27.13,27.91,94722,0
+TSLW.US,D,20260218,000000,28.005,28.43,27.9,27.98,73160,0
diff --git a/daily/us/nyse stocks/2/tsmy.us.txt b/daily/us/nyse stocks/2/tsmy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38d8b55b3a0f32e02dc27896358e7cc3b78a1213
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsmy.us.txt	
@@ -0,0 +1,373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSMY.US,D,20240823,000000,20,20.14,20,20.0893,12481,0
+TSMY.US,D,20240826,000000,20.14,20.14,19.82,19.9154,19786,0
+TSMY.US,D,20240827,000000,19.68,20.08,19.55,20.0264,36212,0
+TSMY.US,D,20240828,000000,20.28,20.28,19.7153,19.9668,13300,0
+TSMY.US,D,20240829,000000,20,20.47,19.95,20.0215,52143,0
+TSMY.US,D,20240830,000000,20.15,20.2699,19.97,20.2507,15040,0
+TSMY.US,D,20240903,000000,20.05,20.05,19.14,19.1878,25566,0
+TSMY.US,D,20240904,000000,19.1245,19.48,19.1245,19.2223,20780,0
+TSMY.US,D,20240905,000000,19.32,19.549,19.32,19.4363,21943,0
+TSMY.US,D,20240906,000000,19.59,19.59,18.7885,18.8629,26599,0
+TSMY.US,D,20240909,000000,19.343,19.5,19.21,19.4497,14667,0
+TSMY.US,D,20240910,000000,19.6,19.6,19.07,19.5052,13529,0
+TSMY.US,D,20240911,000000,19.83,20.1599,19.5,20.1594,7094,0
+TSMY.US,D,20240912,000000,20.2497,20.36,20.19,20.347,10253,0
+TSMY.US,D,20240913,000000,20.45,20.47,20.425,20.4462,8971,0
+TSMY.US,D,20240916,000000,20.33,20.33,19.8,20.0166,10233,0
+TSMY.US,D,20240917,000000,20.24,20.24,19.8,19.8505,9283,0
+TSMY.US,D,20240918,000000,20.08,20.08,19.875,19.9172,3484,0
+TSMY.US,D,20240919,000000,20.57,20.63,20.3,20.5472,7604,0
+TSMY.US,D,20240920,000000,20.53,20.58,20.435,20.4356,7294,0
+TSMY.US,D,20240923,000000,20.47,20.63,20.47,20.6188,18013,0
+TSMY.US,D,20240924,000000,20.95,20.95,20.755,20.8816,33814,0
+TSMY.US,D,20240925,000000,21.38,21.38,20.87,20.91,34387,0
+TSMY.US,D,20240926,000000,20.92,20.95,20.92,20.935,12219,0
+TSMY.US,D,20240927,000000,21.02,21.02,20.0017,20.0967,38648,0
+TSMY.US,D,20240930,000000,19.75,20.04,19.375,19.51,62280,0
+TSMY.US,D,20241001,000000,20,20,19.32,19.4683,36334,0
+TSMY.US,D,20241002,000000,19.32,19.8199,19.26,19.715,96979,0
+TSMY.US,D,20241003,000000,19.55,19.739,19.33,19.6769,17800,0
+TSMY.US,D,20241004,000000,19.48,19.72,19.48,19.6617,74753,0
+TSMY.US,D,20241007,000000,19.55,20.2,19.55,20.12,29037,0
+TSMY.US,D,20241008,000000,20.36,20.36,20.08,20.2605,11180,0
+TSMY.US,D,20241009,000000,20.27,20.4223,20.04,20.4223,13279,0
+TSMY.US,D,20241010,000000,20.47,20.47,20.24,20.4042,6042,0
+TSMY.US,D,20241011,000000,20.45,20.7802,20.45,20.7802,17531,0
+TSMY.US,D,20241014,000000,20.95,21.072619,20.88,20.9694,9307,0
+TSMY.US,D,20241015,000000,20.95,20.95,20.4322,20.4686,10237,0
+TSMY.US,D,20241016,000000,20.94,20.94,20.4851,20.4851,7531,0
+TSMY.US,D,20241017,000000,22,22.31,21.69,21.892,21226,0
+TSMY.US,D,20241018,000000,22.07,22.07,21.4711,21.49,12807,0
+TSMY.US,D,20241021,000000,21.61,21.6789,21.37,21.6,593770,0
+TSMY.US,D,20241022,000000,21.55,21.55,21.22,21.3471,17691,0
+TSMY.US,D,20241023,000000,21.22,21.61,21.2,21.4942,22582,0
+TSMY.US,D,20241024,000000,21.62,21.62,21.2523,21.2951,11818,0
+TSMY.US,D,20241025,000000,21.35,21.8584,21.35,21.77,19192,0
+TSMY.US,D,20241028,000000,21.65,21.65,21.04,21.04,100136,0
+TSMY.US,D,20241029,000000,21.11,21.42,20.97,21.28,55321,0
+TSMY.US,D,20241030,000000,21.2,21.2,20.892,21.11,363979,0
+TSMY.US,D,20241031,000000,19.91,20,19.53,19.77,80608,0
+TSMY.US,D,20241101,000000,19.88,20.3627,19.88,19.94,103435,0
+TSMY.US,D,20241104,000000,19.97,20.02,19.79,19.94,85804,0
+TSMY.US,D,20241105,000000,19.89,20.39,19.89,20.26,138332,0
+TSMY.US,D,20241106,000000,19.85,20.22,19.71,20.08,63668,0
+TSMY.US,D,20241107,000000,20.38,20.6799,20.38,20.6,32549,0
+TSMY.US,D,20241108,000000,20.88,20.88,20.63,20.68,20816,0
+TSMY.US,D,20241111,000000,20.21,20.4,19.68,19.97,63680,0
+TSMY.US,D,20241112,000000,19.775,20,19.54,19.67,36739,0
+TSMY.US,D,20241113,000000,19.68,19.74,19.24,19.3,37182,0
+TSMY.US,D,20241114,000000,19.53,19.71,19.32,19.3712,25773,0
+TSMY.US,D,20241115,000000,19.46,19.55,19.11,19.2,44109,0
+TSMY.US,D,20241118,000000,19.2,19.43,19.0528,19.42,64997,0
+TSMY.US,D,20241119,000000,19.6,19.7,19.452,19.5954,27846,0
+TSMY.US,D,20241120,000000,19.4,19.6,19.13,19.4508,34517,0
+TSMY.US,D,20241121,000000,19.65,19.8599,19.43,19.83,39546,0
+TSMY.US,D,20241122,000000,19.88,20.22,19.73,19.81,131363,0
+TSMY.US,D,20241125,000000,19.69,19.85,19.2219,19.37,182586,0
+TSMY.US,D,20241126,000000,19.4,19.59,19.11,19.27,102507,0
+TSMY.US,D,20241127,000000,19.19,19.27,18.729,19.06,139310,0
+TSMY.US,D,20241129,000000,18.52,18.97,18.4,18.79,55016,0
+TSMY.US,D,20241202,000000,19.14,19.5099,19,19.46,132528,0
+TSMY.US,D,20241203,000000,19.3704,19.79,19.36,19.78,58122,0
+TSMY.US,D,20241204,000000,19.855,20.0378,19.78,19.89,41450,0
+TSMY.US,D,20241205,000000,20.028,20.28,19.89,20.1778,33878,0
+TSMY.US,D,20241206,000000,20.06,20.16,19.89,20.09,36399,0
+TSMY.US,D,20241209,000000,19.9,20.0943,19.77,19.77,26457,0
+TSMY.US,D,20241210,000000,19.73,19.93,19.035,19.2,33079,0
+TSMY.US,D,20241211,000000,19.33,19.48,19.31,19.35,22329,0
+TSMY.US,D,20241212,000000,19.2823,19.3899,19.2,19.2,8671,0
+TSMY.US,D,20241213,000000,19.71,19.85,19.6018,19.83,22341,0
+TSMY.US,D,20241216,000000,19.9501,20,19.84,19.93,22457,0
+TSMY.US,D,20241217,000000,19.83,19.864,19.6932,19.864,14741,0
+TSMY.US,D,20241218,000000,19.95,20.1,19.4,19.6437,20284,0
+TSMY.US,D,20241219,000000,19.89,19.91,19.4808,19.63,21258,0
+TSMY.US,D,20241220,000000,19.41,19.9576,19.35,19.82,31590,0
+TSMY.US,D,20241223,000000,20.14,20.5692,20.13,20.47,256635,0
+TSMY.US,D,20241224,000000,20.45,20.52,20.3701,20.5,22494,0
+TSMY.US,D,20241226,000000,20.5,20.63,20.28,20.31,60165,0
+TSMY.US,D,20241227,000000,19.64,19.72,19.15,19.37,37218,0
+TSMY.US,D,20241230,000000,19.17,19.335,19.051,19.26,33185,0
+TSMY.US,D,20241231,000000,19.26,19.28,18.99,19,21010,0
+TSMY.US,D,20250102,000000,19.15,19.49,19.1,19.35,25760,0
+TSMY.US,D,20250103,000000,19.5349,19.83,19.51,19.83,19538,0
+TSMY.US,D,20250106,000000,20.51,20.65,20.28,20.56,39597,0
+TSMY.US,D,20250107,000000,20.57,20.57,19.79,19.79,28148,0
+TSMY.US,D,20250108,000000,19.78,19.79,19.385,19.4725,13621,0
+TSMY.US,D,20250110,000000,19.5,19.81,19.15,19.53,52039,0
+TSMY.US,D,20250113,000000,19.05,19.15,18.9,19.02,56578,0
+TSMY.US,D,20250114,000000,19.25,19.42,18.76,19.02,17919,0
+TSMY.US,D,20250115,000000,19.05,19.38,18.95,19.38,39419,0
+TSMY.US,D,20250116,000000,20.1,20.2653,19.7627,19.8,69833,0
+TSMY.US,D,20250117,000000,19.61,19.89,19.43,19.51,72918,0
+TSMY.US,D,20250121,000000,19.72,20.2099,19.5532,20.01,176286,0
+TSMY.US,D,20250122,000000,20.36,20.5573,20.2014,20.46,78827,0
+TSMY.US,D,20250123,000000,19.5,19.92,19.5,19.9,44095,0
+TSMY.US,D,20250124,000000,20,20.13,19.71,19.74,38753,0
+TSMY.US,D,20250127,000000,17.7,18.32,16.7099,17.12,237111,0
+TSMY.US,D,20250128,000000,17.6099,18.0899,17.3,18.03,44208,0
+TSMY.US,D,20250129,000000,18.05,18.3593,17.87,18,31382,0
+TSMY.US,D,20250130,000000,18.39,18.6,18.37,18.52,31285,0
+TSMY.US,D,20250131,000000,18.6219,18.9,18.48,18.52,95426,0
+TSMY.US,D,20250203,000000,17.772,18.1099,17.61,17.75,35110,0
+TSMY.US,D,20250204,000000,18.08,18.2,18,18.18,21283,0
+TSMY.US,D,20250205,000000,18.225,18.6874,18.18,18.57,16344,0
+TSMY.US,D,20250206,000000,18.7,18.78,18.4106,18.7,12881,0
+TSMY.US,D,20250207,000000,18.83,18.83,18.3522,18.37,26450,0
+TSMY.US,D,20250210,000000,18.6,18.65,18.47,18.56,34960,0
+TSMY.US,D,20250211,000000,18.3953,18.69,18.3953,18.65,13887,0
+TSMY.US,D,20250212,000000,18.355,18.515,18.27,18.5056,29724,0
+TSMY.US,D,20250213,000000,18.21,18.57,17.95,18.15,27408,0
+TSMY.US,D,20250214,000000,18,18.41,17.8325,18.31,58145,0
+TSMY.US,D,20250218,000000,18.4,18.58,18.12,18.26,61295,0
+TSMY.US,D,20250219,000000,18.23,18.23,18.11,18.19,73402,0
+TSMY.US,D,20250220,000000,17.5,17.64,17.3,17.5,44097,0
+TSMY.US,D,20250221,000000,17.64,17.66,17.17,17.31,55130,0
+TSMY.US,D,20250224,000000,17.28,17.39,16.86,16.89,192436,0
+TSMY.US,D,20250225,000000,16.77,16.931,16.53,16.62,40523,0
+TSMY.US,D,20250226,000000,16.8806,17.2,16.85,17.1046,21698,0
+TSMY.US,D,20250227,000000,17.1122,17.1122,15.96,15.96,36250,0
+TSMY.US,D,20250228,000000,15.75,16.055,15.6289,16,21402,0
+TSMY.US,D,20250303,000000,15.99,16.22,15.245,15.39,32977,0
+TSMY.US,D,20250304,000000,15.71,16.2449,15.41,15.91,31998,0
+TSMY.US,D,20250305,000000,16.25,16.39,16.05,16.28,39858,0
+TSMY.US,D,20250306,000000,15.81,16.0794,15.6,15.6,27960,0
+TSMY.US,D,20250307,000000,15.64,15.82,15.31,15.72,14426,0
+TSMY.US,D,20250310,000000,15.4216,15.5447,15.0776,15.25,24612,0
+TSMY.US,D,20250311,000000,15.29,15.5282,15.13,15.31,16085,0
+TSMY.US,D,20250312,000000,15.833,15.9,15.68,15.88,30464,0
+TSMY.US,D,20250313,000000,15.44,15.69,15.3322,15.41,16009,0
+TSMY.US,D,20250314,000000,15.52,15.64,15.48,15.58,32504,0
+TSMY.US,D,20250317,000000,15.68,15.83,15.65,15.8,43713,0
+TSMY.US,D,20250318,000000,15.77,15.84,15.45,15.66,35877,0
+TSMY.US,D,20250319,000000,15.66,15.86,15.59,15.77,87338,0
+TSMY.US,D,20250320,000000,15.202,15.4343,15.202,15.42,44312,0
+TSMY.US,D,20250321,000000,15.295,15.4872,15.19,15.44,41458,0
+TSMY.US,D,20250324,000000,15.64,15.75,15.56,15.67,113458,0
+TSMY.US,D,20250325,000000,15.7109,15.735,15.6573,15.73,11098,0
+TSMY.US,D,20250326,000000,15.64,15.66,15.1251,15.29,26774,0
+TSMY.US,D,20250327,000000,15.02,15.1061,14.78,14.83,31142,0
+TSMY.US,D,20250328,000000,14.8,14.8699,14.53,14.62,23631,0
+TSMY.US,D,20250331,000000,14.205,14.71,14.17,14.65,32422,0
+TSMY.US,D,20250401,000000,14.67,14.9348,14.66,14.89,14921,0
+TSMY.US,D,20250402,000000,14.76,15.1,14.7,15.02,18252,0
+TSMY.US,D,20250403,000000,14.1013,14.375,13.97,13.97,70008,0
+TSMY.US,D,20250404,000000,13.04,13.425,12.897,13.04,48228,0
+TSMY.US,D,20250407,000000,12.418,13.5099,12.1,13.09,48412,0
+TSMY.US,D,20250408,000000,13.38,13.5664,12.5165,12.77,25404,0
+TSMY.US,D,20250409,000000,12.63,13.9,12.452,13.9,30827,0
+TSMY.US,D,20250410,000000,13.71,13.71,13.2,13.51,24870,0
+TSMY.US,D,20250411,000000,13.81,14.0799,13.78,14.07,43960,0
+TSMY.US,D,20250414,000000,13.9535,14.14,13.83,13.95,88414,0
+TSMY.US,D,20250415,000000,14.13,14.21,14.07,14.17,56575,0
+TSMY.US,D,20250416,000000,13.63,14.04,13.45,13.74,78584,0
+TSMY.US,D,20250417,000000,13.61,13.66,13.17,13.2,57413,0
+TSMY.US,D,20250421,000000,13.0701,13.115,12.75,12.97,127028,0
+TSMY.US,D,20250422,000000,13.02,13.2964,12.87,13.21,29224,0
+TSMY.US,D,20250423,000000,13.82,13.85,13.56,13.62,17830,0
+TSMY.US,D,20250424,000000,13.69,13.95,13.69,13.9,24702,0
+TSMY.US,D,20250425,000000,13.955,14.105,13.82,14.0695,22850,0
+TSMY.US,D,20250428,000000,14.08,14.21,13.78,13.96,26416,0
+TSMY.US,D,20250429,000000,14.04,14.1739,14.04,14.0801,13360,0
+TSMY.US,D,20250430,000000,14.09,14.2099,13.9152,14.19,24104,0
+TSMY.US,D,20250501,000000,14.35,14.5846,14.35,14.5,36158,0
+TSMY.US,D,20250502,000000,14.78,14.95,14.74,14.92,29128,0
+TSMY.US,D,20250505,000000,14.88,15.02,14.75,14.77,18151,0
+TSMY.US,D,20250506,000000,14.5499,14.6399,14.45,14.5,18389,0
+TSMY.US,D,20250507,000000,14.4989,14.72,14.4104,14.68,18985,0
+TSMY.US,D,20250508,000000,14.7,14.9,14.66,14.79,25113,0
+TSMY.US,D,20250509,000000,15.06,15.08,14.92,14.93,36704,0
+TSMY.US,D,20250512,000000,15.51,15.66,15.44,15.56,113943,0
+TSMY.US,D,20250513,000000,15.6,15.97,15.51,15.96,61858,0
+TSMY.US,D,20250514,000000,16.02,16.08,15.87,16.04,138551,0
+TSMY.US,D,20250515,000000,15.06,15.28,15.06,15.21,47339,0
+TSMY.US,D,20250516,000000,15.25,15.28,15.19,15.23,113286,0
+TSMY.US,D,20250519,000000,14.9958,15.26,14.97,15.18,111320,0
+TSMY.US,D,20250520,000000,15.16,15.51,15.1,15.27,26328,0
+TSMY.US,D,20250521,000000,15.2499,15.4,15.06,15.12,48185,0
+TSMY.US,D,20250522,000000,15.2,15.5199,15.1,15.47,29674,0
+TSMY.US,D,20250523,000000,15.14,15.28,15.0901,15.24,22215,0
+TSMY.US,D,20250527,000000,15.388,15.6399,15.26,15.6,46248,0
+TSMY.US,D,20250528,000000,15.5,15.63,15.5,15.54,22659,0
+TSMY.US,D,20250529,000000,15.7,15.7,15.56,15.62,30510,0
+TSMY.US,D,20250530,000000,15.53,15.62,15.2,15.37,34647,0
+TSMY.US,D,20250602,000000,15.4405,15.5699,15.37,15.55,25191,0
+TSMY.US,D,20250603,000000,15.5,15.74,15.48,15.72,32703,0
+TSMY.US,D,20250604,000000,15.77,16.03,15.76,15.97,40551,0
+TSMY.US,D,20250605,000000,16.05,16.15,15.95,16.02,42004,0
+TSMY.US,D,20250606,000000,16.02,16.2,16.02,16.15,100023,0
+TSMY.US,D,20250609,000000,16.21,16.3799,16.2,16.3,119274,0
+TSMY.US,D,20250610,000000,16.54,16.65,16.4,16.56,91062,0
+TSMY.US,D,20250611,000000,16.64,16.79,16.5,16.62,374810,0
+TSMY.US,D,20250612,000000,15.7,15.83,15.54,15.76,157633,0
+TSMY.US,D,20250613,000000,15.33,15.68,15.29,15.48,99824,0
+TSMY.US,D,20250616,000000,15.66,15.85,15.56,15.73,75803,0
+TSMY.US,D,20250617,000000,15.75,15.7999,15.67,15.67,33379,0
+TSMY.US,D,20250618,000000,15.736,15.7964,15.7,15.74,38917,0
+TSMY.US,D,20250620,000000,15.8,15.8,15.4,15.51,42694,0
+TSMY.US,D,20250623,000000,15.46,15.58,15.35,15.53,243220,0
+TSMY.US,D,20250624,000000,15.8,16.07,15.7914,16.03,63152,0
+TSMY.US,D,20250625,000000,16.1,16.24,16.1,16.24,95488,0
+TSMY.US,D,20250626,000000,16.3383,16.43,16.208,16.29,36650,0
+TSMY.US,D,20250627,000000,16.3,16.55,16.3,16.55,43276,0
+TSMY.US,D,20250630,000000,16.5,16.51,16.344,16.458,62735,0
+TSMY.US,D,20250701,000000,16.49,16.54,16.1525,16.41,52048,0
+TSMY.US,D,20250702,000000,16.4553,16.78,16.36,16.78,45000,0
+TSMY.US,D,20250703,000000,16.85,17,16.82,16.9,63130,0
+TSMY.US,D,20250707,000000,16.8,16.84,16.49,16.63,414833,0
+TSMY.US,D,20250708,000000,16.69,16.71,16.48,16.55,233901,0
+TSMY.US,D,20250709,000000,16.74,16.84,16.65,16.75,466700,0
+TSMY.US,D,20250710,000000,16.16,16.16,15.8601,15.96,192068,0
+TSMY.US,D,20250711,000000,15.9505,16.0999,15.95,15.97,223548,0
+TSMY.US,D,20250714,000000,15.95,15.9699,15.7501,15.94,145651,0
+TSMY.US,D,20250715,000000,16.23,16.4,16.14,16.34,193353,0
+TSMY.US,D,20250716,000000,16.3,16.44,16.25,16.39,184159,0
+TSMY.US,D,20250717,000000,16.77,16.89,16.5812,16.73,148138,0
+TSMY.US,D,20250718,000000,16.71,16.75,16.37,16.51,65988,0
+TSMY.US,D,20250721,000000,16.51,16.62,16.393,16.42,107741,0
+TSMY.US,D,20250722,000000,16.35,16.4,15.92,16.1,111636,0
+TSMY.US,D,20250723,000000,16.2916,16.5,16.26,16.5,57452,0
+TSMY.US,D,20250724,000000,16.5,16.6,16.355,16.6,69888,0
+TSMY.US,D,20250725,000000,16.6,16.8,16.52,16.75,89495,0
+TSMY.US,D,20250728,000000,16.69,16.74,16.5501,16.65,146252,0
+TSMY.US,D,20250729,000000,16.61,16.7,16.55,16.57,61648,0
+TSMY.US,D,20250730,000000,16.65,16.73,16.62,16.7,44991,0
+TSMY.US,D,20250731,000000,16.8,16.85,16.6,16.68,76577,0
+TSMY.US,D,20250801,000000,16.39,16.46,16.01,16.29,116415,0
+TSMY.US,D,20250804,000000,16.45,16.5,16.36,16.5,109896,0
+TSMY.US,D,20250805,000000,16.5,16.56,16.0199,16.19,197002,0
+TSMY.US,D,20250806,000000,16.1,16.2,15.94,16.14,887516,0
+TSMY.US,D,20250807,000000,15.81,15.93,15.6,15.7,408523,0
+TSMY.US,D,20250808,000000,15.69,15.72,15.59,15.71,335552,0
+TSMY.US,D,20250811,000000,15.69,15.89,15.65,15.7,176180,0
+TSMY.US,D,20250812,000000,15.8099,15.89,15.7501,15.84,83060,0
+TSMY.US,D,20250813,000000,15.9,15.98,15.68,15.73,127666,0
+TSMY.US,D,20250814,000000,15.61,15.75,15.49,15.75,94919,0
+TSMY.US,D,20250815,000000,15.65,15.75,15.52,15.65,51939,0
+TSMY.US,D,20250818,000000,15.6,15.8,15.59,15.69,202672,0
+TSMY.US,D,20250819,000000,15.6901,15.72,15.32,15.32,82959,0
+TSMY.US,D,20250820,000000,15.01,15.07,14.72,15.07,99533,0
+TSMY.US,D,20250821,000000,15,15.1,14.8989,14.99,43324,0
+TSMY.US,D,20250822,000000,15,15.34,14.9401,15.3,53303,0
+TSMY.US,D,20250825,000000,15.25,15.45,15.25,15.4,43294,0
+TSMY.US,D,20250826,000000,15.43,15.54,15.41,15.54,54734,0
+TSMY.US,D,20250827,000000,15.49,15.56,15.36,15.56,104630,0
+TSMY.US,D,20250828,000000,15.5,15.59,15.44,15.54,56365,0
+TSMY.US,D,20250829,000000,15.47,15.49,15.18,15.22,240217,0
+TSMY.US,D,20250902,000000,14.97,15.15,14.9,15.11,296835,0
+TSMY.US,D,20250903,000000,15.28,15.36,15.0533,15.28,313758,0
+TSMY.US,D,20250904,000000,14.91,15.09,14.83,15.09,158890,0
+TSMY.US,D,20250905,000000,15.2,15.3899,15.13,15.3,275109,0
+TSMY.US,D,20250908,000000,15.28,15.55,15.2,15.51,156026,0
+TSMY.US,D,20250909,000000,15.56,15.84,15.41,15.65,107894,0
+TSMY.US,D,20250910,000000,15.97,16.32,15.83,16.07,117161,0
+TSMY.US,D,20250911,000000,16.14,16.1899,16.02,16.02,74735,0
+TSMY.US,D,20250912,000000,16.0301,16.15,16.0301,16.09,37691,0
+TSMY.US,D,20250915,000000,16.02,16.225,16.01,16.14,108090,0
+TSMY.US,D,20250916,000000,16.35,16.41,16.1844,16.25,69685,0
+TSMY.US,D,20250917,000000,16.25,16.3383,16.1706,16.28,43324,0
+TSMY.US,D,20250918,000000,16.15,16.6,16.01,16.58,65365,0
+TSMY.US,D,20250919,000000,16.4644,16.5765,16.4,16.55,34790,0
+TSMY.US,D,20250922,000000,16.57,17.01,16.51,16.9,370846,0
+TSMY.US,D,20250923,000000,17.3,17.5,16.89,17.3,60985,0
+TSMY.US,D,20250924,000000,17.2037,17.3,17.0735,17.3,47393,0
+TSMY.US,D,20250925,000000,16.93,17.1059,16.68,17.1,68299,0
+TSMY.US,D,20250926,000000,17.04,17.04,16.7,16.92,64210,0
+TSMY.US,D,20250929,000000,17.09,17.1441,16.87,16.94,74728,0
+TSMY.US,D,20250930,000000,16.9679,17.17,16.9163,17.17,80862,0
+TSMY.US,D,20251001,000000,17.2,17.6166,17.17,17.57,313819,0
+TSMY.US,D,20251002,000000,16.93,17.01,16.4804,16.57,109397,0
+TSMY.US,D,20251003,000000,16.75,16.8757,16.63,16.73,147659,0
+TSMY.US,D,20251006,000000,16.94,17.36,16.94,17.1,188656,0
+TSMY.US,D,20251007,000000,17.4,17.4,16.7601,16.773,54062,0
+TSMY.US,D,20251008,000000,16.77,17.3077,16.74,17.25,88250,0
+TSMY.US,D,20251009,000000,17.165,17.26,16.9215,17.05,45759,0
+TSMY.US,D,20251010,000000,17.02,17.1,16.03,16.03,115592,0
+TSMY.US,D,20251013,000000,16.835,17.24,16.6648,17.19,69828,0
+TSMY.US,D,20251014,000000,16.73,17.1135,16.64,16.83,68067,0
+TSMY.US,D,20251015,000000,17.35,17.35,17.1,17.3,62870,0
+TSMY.US,D,20251016,000000,17.2,17.35,16.75,16.95,71186,0
+TSMY.US,D,20251017,000000,16.89,17.05,16.73,16.75,100466,0
+TSMY.US,D,20251020,000000,17.04,17.15,16.8036,16.82,322847,0
+TSMY.US,D,20251021,000000,16.96,17.04,16.68,16.78,47298,0
+TSMY.US,D,20251022,000000,16.8,16.8,16.2101,16.48,195117,0
+TSMY.US,D,20251023,000000,16.2,16.39,16.16,16.25,108117,0
+TSMY.US,D,20251024,000000,16.47,16.56,16.4,16.45,132113,0
+TSMY.US,D,20251027,000000,16.63,16.67,16.33,16.59,163257,0
+TSMY.US,D,20251028,000000,16.61,16.76,16.52,16.74,146283,0
+TSMY.US,D,20251029,000000,16.9,16.95,16.75,16.9,183130,0
+TSMY.US,D,20251030,000000,16.64,16.75,16.53,16.65,102153,0
+TSMY.US,D,20251031,000000,16.71,16.77,16.375,16.59,117098,0
+TSMY.US,D,20251103,000000,16.61,16.9399,16.61,16.75,103899,0
+TSMY.US,D,20251104,000000,16.5,16.65,16.254,16.32,87077,0
+TSMY.US,D,20251105,000000,16.1901,16.51,16.1901,16.3,100265,0
+TSMY.US,D,20251106,000000,16.1487,16.1487,15.81,15.85,82565,0
+TSMY.US,D,20251107,000000,15.7,15.8,15.3,15.8,104621,0
+TSMY.US,D,20251110,000000,16.145,16.22,16,16.1,68273,0
+TSMY.US,D,20251111,000000,16.1,16.14,15.9,16.02,40086,0
+TSMY.US,D,20251112,000000,16.1421,16.16,15.96,16,80190,0
+TSMY.US,D,20251113,000000,15.72,15.73,15.31,15.36,92418,0
+TSMY.US,D,20251114,000000,15.03,15.6505,14.93,15.49,171482,0
+TSMY.US,D,20251117,000000,15.36,15.64,15.24,15.52,71950,0
+TSMY.US,D,20251118,000000,15.25,15.37,14.9301,15.26,87078,0
+TSMY.US,D,20251119,000000,15.2182,15.49,15.15,15.47,73655,0
+TSMY.US,D,20251120,000000,15.715,15.772,15.07,15.15,148616,0
+TSMY.US,D,20251121,000000,14.95,15.1736,14.5345,14.94,132421,0
+TSMY.US,D,20251124,000000,14.86,15.47,14.74,15.4,234754,0
+TSMY.US,D,20251125,000000,15.35,15.45,14.9209,15.41,48209,0
+TSMY.US,D,20251126,000000,15.7,15.7746,15.54,15.68,77616,0
+TSMY.US,D,20251128,000000,15.6,15.66,15.55,15.59,41736,0
+TSMY.US,D,20251201,000000,15.48,15.61,15.4485,15.45,55696,0
+TSMY.US,D,20251202,000000,15.68,15.7785,15.55,15.6715,109939,0
+TSMY.US,D,20251203,000000,15.78,15.88,15.4317,15.82,67755,0
+TSMY.US,D,20251204,000000,15.59,15.62,15.37,15.5,50762,0
+TSMY.US,D,20251205,000000,15.57,15.77,15.46,15.6,175847,0
+TSMY.US,D,20251208,000000,15.683,15.8,15.5801,15.76,69657,0
+TSMY.US,D,20251209,000000,15.7199,15.9399,15.66,15.9,44596,0
+TSMY.US,D,20251210,000000,15.9,16.25,15.85,16.17,74979,0
+TSMY.US,D,20251211,000000,15.9,15.94,15.65,15.89,75479,0
+TSMY.US,D,20251212,000000,15.8,15.8699,15.2601,15.28,108697,0
+TSMY.US,D,20251215,000000,15.44,15.44,15.09,15.09,63090,0
+TSMY.US,D,20251216,000000,15.08,15.1504,14.9203,15.14,81648,0
+TSMY.US,D,20251217,000000,15.24,15.27,14.4894,14.65,266638,0
+TSMY.US,D,20251218,000000,14.92,14.9938,14.7544,14.83,55459,0
+TSMY.US,D,20251219,000000,15,15.195,14.91,15.02,54612,0
+TSMY.US,D,20251222,000000,15.2,15.28,15.19,15.2,39388,0
+TSMY.US,D,20251223,000000,15.25,15.4,15.2,15.4,52965,0
+TSMY.US,D,20251224,000000,15.35,15.45,15.3,15.41,82596,0
+TSMY.US,D,20251226,000000,15.33,15.5,15.3016,15.44,46839,0
+TSMY.US,D,20251229,000000,15.4201,15.5,15.34,15.38,82317,0
+TSMY.US,D,20251230,000000,15.4,15.54,15.38,15.38,42483,0
+TSMY.US,D,20251231,000000,15.53,15.635,15.48,15.54,70224,0
+TSMY.US,D,20260102,000000,15.755,16.12,15.65,15.98,107360,0
+TSMY.US,D,20260105,000000,16.43,16.45,16.07,16.07,105522,0
+TSMY.US,D,20260106,000000,16.39,16.59,16.22,16.28,99621,0
+TSMY.US,D,20260107,000000,16.17,16.25,16.012,16.03,65532,0
+TSMY.US,D,20260108,000000,15.97,16,15.78,15.9,46171,0
+TSMY.US,D,20260109,000000,16.06,16.17,15.96,16.17,63798,0
+TSMY.US,D,20260112,000000,16.12,16.57,16.04,16.53,71103,0
+TSMY.US,D,20260113,000000,16.59,16.66,16.46,16.52,66575,0
+TSMY.US,D,20260114,000000,16.37,16.52,16.21,16.36,66453,0
+TSMY.US,D,20260115,000000,16.675,17.02,16.55,16.73,113384,0
+TSMY.US,D,20260116,000000,16.95,16.99,16.6406,16.73,117725,0
+TSMY.US,D,20260120,000000,16.53,16.63,15.93,15.94,332971,0
+TSMY.US,D,20260121,000000,16.12,16.32,15.96,15.96,208674,0
+TSMY.US,D,20260122,000000,16.04,16.2,15.85,15.89,94327,0
+TSMY.US,D,20260123,000000,16.04,16.28,15.95,16.2,130744,0
+TSMY.US,D,20260126,000000,16.1,16.23,16.0001,16.17,114378,0
+TSMY.US,D,20260127,000000,16.3,16.43,16.2,16.35,62484,0
+TSMY.US,D,20260128,000000,16.4487,16.53,16.31,16.41,271173,0
+TSMY.US,D,20260129,000000,16.22,16.38,15.8118,16.27,126393,0
+TSMY.US,D,20260130,000000,16.15,16.2426,15.8611,15.96,82420,0
+TSMY.US,D,20260202,000000,15.92,16.46,15.89,16.4,169445,0
+TSMY.US,D,20260203,000000,16.5,16.5,15.9301,16.21,147744,0
+TSMY.US,D,20260204,000000,16.14,16.23,15.45,15.77,110739,0
+TSMY.US,D,20260205,000000,15.5001,15.95,15.302,15.88,169751,0
+TSMY.US,D,20260206,000000,16,16.4899,16,16.46,105825,0
+TSMY.US,D,20260209,000000,16.46,16.8626,16.46,16.76,167227,0
+TSMY.US,D,20260210,000000,17.02,17.15,16.8,17.05,167476,0
+TSMY.US,D,20260211,000000,17.405,17.76,17.3009,17.55,153440,0
+TSMY.US,D,20260212,000000,17.6717,17.72,16.975,17.15,134219,0
+TSMY.US,D,20260213,000000,17.065,17.205,16.86,17.06,74561,0
+TSMY.US,D,20260217,000000,16.74,17.06,16.61,16.91,151895,0
+TSMY.US,D,20260218,000000,16.99,17.24,16.81,16.93,163071,0
diff --git a/daily/us/nyse stocks/2/tsxu.us.txt b/daily/us/nyse stocks/2/tsxu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f664170609b312d130ec3b023923eb1bec82c7c
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsxu.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSXU.US,D,20251001,000000,21.4,30.59,21.4,25.9907,41535,0
+TSXU.US,D,20251002,000000,27.3997,27.3997,26.965,26.9956,13380,0
+TSXU.US,D,20251003,000000,27.25,27.25,26.6397,26.7094,4884,0
+TSXU.US,D,20251006,000000,29.05,30.83,29.05,29.5688,11698,0
+TSXU.US,D,20251007,000000,30.65,30.66,28.99,29.0699,7954,0
+TSXU.US,D,20251008,000000,29.07,31.34,29,31.3305,28323,0
+TSXU.US,D,20251009,000000,31.29,31.6301,30.62,31.1245,15332,0
+TSXU.US,D,20251010,000000,30.98,31.05,27.3651,27.3651,15363,0
+TSXU.US,D,20251013,000000,29.7,30.175,29.293,30.007,14143,0
+TSXU.US,D,20251014,000000,29.1,29.98,28.49,28.9607,5033,0
+TSXU.US,D,20251015,000000,30.51,31.42,30.2,31.0554,22880,0
+TSXU.US,D,20251016,000000,31.81,31.91,30.5503,30.9561,8720,0
+TSXU.US,D,20251017,000000,30.7,31.18,29.96,30.7837,15644,0
+TSXU.US,D,20251020,000000,31.3,32.08,31.3,31.5427,7446,0
+TSXU.US,D,20251021,000000,31.41,31.41,30.44,30.7337,6887,0
+TSXU.US,D,20251022,000000,30.45,30.86,29.037,29.5861,8103,0
+TSXU.US,D,20251023,000000,29.5613,30.75,29.5613,30.5682,4492,0
+TSXU.US,D,20251024,000000,31.849,32.51,31.59,32.4053,7529,0
+TSXU.US,D,20251027,000000,33.5935,33.8467,32.9,33.8467,32371,0
+TSXU.US,D,20251028,000000,33.9747,35,33.88,34.7693,17854,0
+TSXU.US,D,20251029,000000,36.2,36.71,35.47,36.4979,25632,0
+TSXU.US,D,20251030,000000,35.1473,37.16,34.95,35.1159,15958,0
+TSXU.US,D,20251031,000000,35.82,35.82,34.06,34.6573,22380,0
+TSXU.US,D,20251103,000000,35.3656,35.65,34.805,35.1701,17442,0
+TSXU.US,D,20251104,000000,32.5201,36.65,32.5201,32.6865,28542,0
+TSXU.US,D,20251105,000000,33.75,34.395,33.308,33.44,11365,0
+TSXU.US,D,20251106,000000,33.26,33.26,30.81,31.0027,22208,0
+TSXU.US,D,20251107,000000,30,30.1,28.47,30.1,14979,0
+TSXU.US,D,20251110,000000,32.2,32.84,31.61,32.81,11759,0
+TSXU.US,D,20251111,000000,32.17,32.21,31.22,31.34,10245,0
+TSXU.US,D,20251112,000000,32.78,35.91,32.05,32.9,62434,0
+TSXU.US,D,20251113,000000,32.26,32.26,30.01,30.5821,13602,0
+TSXU.US,D,20251114,000000,28.84,31.51,28.49,30.5,19573,0
+TSXU.US,D,20251117,000000,30.32,31.08,29.64,30.135,10951,0
+TSXU.US,D,20251118,000000,29.7,30.14,27.93,28.9074,18193,0
+TSXU.US,D,20251119,000000,28.82,30.52,28.7799,29.7024,7748,0
+TSXU.US,D,20251120,000000,31.41,31.5202,26.73,26.84,47712,0
+TSXU.US,D,20251121,000000,26.6,27.2315,24.9709,26.3849,21215,0
+TSXU.US,D,20251124,000000,27.26,28.9,27.06,28.62,20717,0
+TSXU.US,D,20251125,000000,27.33,28.385,26.135,28.3656,27299,0
+TSXU.US,D,20251126,000000,29.64,30.32,29,30.1,40864,0
+TSXU.US,D,20251128,000000,30.32,30.32,30.03,30.32,37114,0
+TSXU.US,D,20251201,000000,29.68,30.85,29.68,30.4968,22470,0
+TSXU.US,D,20251202,000000,31.05,31.74,28.56,31.35,30577,0
+TSXU.US,D,20251203,000000,30.74,31.1,30.4722,31.0032,32957,0
+TSXU.US,D,20251204,000000,30.75,31.18,30.51,30.7104,10790,0
+TSXU.US,D,20251205,000000,31.96,31.98,30.87,30.9969,44241,0
+TSXU.US,D,20251208,000000,32.37,32.53,31.72,32.1652,18861,0
+TSXU.US,D,20251209,000000,31.91,32.49,31.63,32.4221,13863,0
+TSXU.US,D,20251210,000000,31.12,32.43,31.07,32.29,40114,0
+TSXU.US,D,20251211,000000,31.13,31.73,30,31.711,39260,0
+TSXU.US,D,20251212,000000,30.7216,30.7216,28.15,28.29,29122,0
+TSXU.US,D,20251215,000000,28.8123,28.8123,27.178,27.5044,9468,0
+TSXU.US,D,20251216,000000,27.21,27.6525,27.03,27.6525,6941,0
+TSXU.US,D,20251217,000000,27.51,27.51,24.53,24.53,12219,0
+TSXU.US,D,20251218,000000,26.41,26.5,25.81,26.0182,35084,0
+TSXU.US,D,20251219,000000,27.02,27.8,25.855,27.728,18111,0
+TSXU.US,D,20251222,000000,28.19,29.04,27.94,28.2,16736,0
+TSXU.US,D,20251223,000000,27.79,29.065,27.79,28.18,10722,0
+TSXU.US,D,20251224,000000,28.74,28.94,28.655,28.9359,7200,0
+TSXU.US,D,20251226,000000,29.06,29.49,28.93,29.3238,8373,0
+TSXU.US,D,20251229,000000,28.5,29.09,28.5,28.9411,8492,0
+TSXU.US,D,20251230,000000,29.3,29.335,28.9568,28.9568,8840,0
+TSXU.US,D,20251231,000000,29.19,29.36,28.8199,28.84,13926,0
+TSXU.US,D,20260102,000000,30,31.86,30,31.09,68883,0
+TSXU.US,D,20260105,000000,32.45,34.3799,31.428,31.5204,23978,0
+TSXU.US,D,20260106,000000,31.97,32.27,31.075,31.5,32264,0
+TSXU.US,D,20260107,000000,31,31.3,30.5751,30.92,74979,0
+TSXU.US,D,20260108,000000,30.94,30.95,29.27,29.5444,15728,0
+TSXU.US,D,20260109,000000,30.06,31.07,29.95,30.9039,23752,0
+TSXU.US,D,20260112,000000,30.57,32.225,30.41,31.8223,32146,0
+TSXU.US,D,20260113,000000,32.32,32.92,32.25,32.4849,10130,0
+TSXU.US,D,20260114,000000,31.96,31.99,31.33,31.7178,15811,0
+TSXU.US,D,20260115,000000,34.09,35.02,33.285,33.5392,34908,0
+TSXU.US,D,20260116,000000,34.76,35,34.15,34.4937,25371,0
+TSXU.US,D,20260120,000000,33.18,33.61,32.2238,32.2238,30197,0
+TSXU.US,D,20260121,000000,32.84,34.32,32.84,33.805,30332,0
+TSXU.US,D,20260122,000000,34.87,34.905,34.209,34.56,20563,0
+TSXU.US,D,20260123,000000,35.2,35.23,34.4,35.2,14304,0
+TSXU.US,D,20260126,000000,34.335,35.115,33.03,34.84,13398,0
+TSXU.US,D,20260127,000000,35.29,36.4,35.129,35.9775,42209,0
+TSXU.US,D,20260128,000000,37.04,37.13,35.79,36.1,30357,0
+TSXU.US,D,20260129,000000,36.78,37.53,33.93,36.98,32602,0
+TSXU.US,D,20260130,000000,35.16,36.63,34.13,34.32,33356,0
+TSXU.US,D,20260202,000000,34.03,36.08,33.86,35.16,44917,0
+TSXU.US,D,20260203,000000,35.91,35.97,32.57,33.64,49512,0
+TSXU.US,D,20260204,000000,31.845,32.18,28.24,29.58,40026,0
+TSXU.US,D,20260205,000000,28.96,30.58,28.8,29.08,19378,0
+TSXU.US,D,20260206,000000,30.24,33.35,30.14,33.35,36183,0
+TSXU.US,D,20260209,000000,32.85,34.86,32.44,34.38,29164,0
+TSXU.US,D,20260210,000000,35.14,35.17,34.0866,34.0866,23322,0
+TSXU.US,D,20260211,000000,35.38,35.815,34.03,35.0636,12237,0
+TSXU.US,D,20260212,000000,35.59,35.66,33.33,33.45,11081,0
+TSXU.US,D,20260213,000000,33.18,33.73,32.7812,32.7812,27401,0
+TSXU.US,D,20260217,000000,31.94,33.2,31.03,33.1,17826,0
+TSXU.US,D,20260218,000000,32.97,34.25,32.97,33.59,12643,0
diff --git a/daily/us/nyse stocks/2/tti.us.txt b/daily/us/nyse stocks/2/tti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac43cb4f2d83e68a731356a1622bddfc0d488343
--- /dev/null
+++ b/daily/us/nyse stocks/2/tti.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTI.US,D,20050225,000000,9.9,10.62,9.9,10.55,932400,0
+TTI.US,D,20050228,000000,10.47,10.57,10.27,10.44,849900,0
+TTI.US,D,20050301,000000,10.43,10.5,10.18,10.24,643500,0
+TTI.US,D,20050302,000000,10.25,10.48,10.19,10.27,473700,0
+TTI.US,D,20050303,000000,10.32,10.58,10.22,10.53,814500,0
+TTI.US,D,20050304,000000,10.45,10.83,10.42,10.83,963300,0
+TTI.US,D,20050307,000000,10.83,10.85,10.63,10.69,570300,0
+TTI.US,D,20050308,000000,10.69,10.85,10.67,10.67,342600,0
+TTI.US,D,20050309,000000,10.68,10.75,10.63,10.64,608400,0
+TTI.US,D,20050310,000000,10.63,10.63,9.85,9.95,678000,0
+TTI.US,D,20050311,000000,9.95,10.06,9.83,9.99,644400,0
+TTI.US,D,20050314,000000,9.97,9.99,9.7,9.89,739500,0
+TTI.US,D,20050315,000000,9.91,9.97,9.62,9.64,619500,0
+TTI.US,D,20050316,000000,9.66,9.93,9.58,9.6,674700,0
+TTI.US,D,20050317,000000,9.67,9.79,9.61,9.64,498300,0
+TTI.US,D,20050318,000000,9.7,9.83,9.57,9.67,663300,0
+TTI.US,D,20050321,000000,9.67,9.96,9.64,9.96,436200,0
+TTI.US,D,20050322,000000,9.95,10.16,9.85,9.89,719700,0
+TTI.US,D,20050323,000000,9.85,9.85,9.59,9.72,1376400,0
+TTI.US,D,20050324,000000,9.75,9.92,9.7,9.75,715500,0
+TTI.US,D,20050328,000000,9.75,9.83,9.66,9.77,633300,0
+TTI.US,D,20050329,000000,9.75,9.81,9.35,9.4,573300,0
+TTI.US,D,20050330,000000,9.43,9.58,9.24,9.5,720300,0
+TTI.US,D,20050331,000000,9.49,9.61,9.44,9.48,1042500,0
+TTI.US,D,20050401,000000,9.52,9.82,9.43,9.79,830400,0
+TTI.US,D,20050404,000000,9.84,9.9,9.61,9.82,594900,0
+TTI.US,D,20050405,000000,9.85,9.86,9.61,9.67,436200,0
+TTI.US,D,20050406,000000,9.68,10,9.66,9.86,469800,0
+TTI.US,D,20050407,000000,9.93,9.93,9.57,9.74,397200,0
+TTI.US,D,20050408,000000,9.73,9.75,9.37,9.39,397800,0
+TTI.US,D,20050411,000000,9.43,9.5,9.23,9.47,430800,0
+TTI.US,D,20050412,000000,9.47,9.47,9.3,9.33,532500,0
+TTI.US,D,20050413,000000,9.33,9.33,9,9.01,350100,0
+TTI.US,D,20050414,000000,9.04,9.08,8.95,8.97,485100,0
+TTI.US,D,20050415,000000,8.97,8.97,8.72,8.76,598500,0
+TTI.US,D,20050418,000000,8.71,8.87,8.5,8.75,507300,0
+TTI.US,D,20050419,000000,8.8,9.2,8.8,9.08,487500,0
+TTI.US,D,20050420,000000,9.08,9.2,8.9,8.95,554700,0
+TTI.US,D,20050421,000000,9,9.34,8.93,9.32,303600,0
+TTI.US,D,20050422,000000,9.38,9.47,9.21,9.32,636300,0
+TTI.US,D,20050425,000000,9.39,9.5,9.37,9.5,483600,0
+TTI.US,D,20050426,000000,9.47,9.47,9.18,9.28,559500,0
+TTI.US,D,20050427,000000,9.42,9.5,9.07,9.11,1088400,0
+TTI.US,D,20050428,000000,9.1,9.2,8.93,9.03,614400,0
+TTI.US,D,20050429,000000,9.1,9.17,8.98,9.01,648000,0
+TTI.US,D,20050502,000000,9.01,9.4,8.99,9.4,552900,0
+TTI.US,D,20050503,000000,9.35,9.37,9.19,9.19,564000,0
+TTI.US,D,20050504,000000,9.2,9.42,9.17,9.39,561300,0
+TTI.US,D,20050505,000000,9.39,9.53,9.32,9.45,373500,0
+TTI.US,D,20050506,000000,9.53,9.54,9.39,9.44,331800,0
+TTI.US,D,20050509,000000,9.44,9.59,9.37,9.59,450000,0
+TTI.US,D,20050510,000000,9.57,9.62,9.46,9.57,594600,0
+TTI.US,D,20050511,000000,9.57,9.66,9.45,9.55,460500,0
+TTI.US,D,20050512,000000,9.55,9.55,9.21,9.21,817500,0
+TTI.US,D,20050513,000000,9.23,9.25,8.6,8.75,765600,0
+TTI.US,D,20050516,000000,8.75,8.9,8.57,8.89,573600,0
+TTI.US,D,20050517,000000,8.89,8.99,8.8,8.93,383400,0
+TTI.US,D,20050518,000000,8.97,9.03,8.78,8.92,312900,0
+TTI.US,D,20050519,000000,8.87,9.03,8.85,8.97,390900,0
+TTI.US,D,20050520,000000,8.98,9,8.88,8.91,259800,0
+TTI.US,D,20050523,000000,8.91,9.08,8.89,9.06,366000,0
+TTI.US,D,20050524,000000,9.05,9.22,9.02,9.22,199500,0
+TTI.US,D,20050525,000000,9.2,9.24,8.98,9.12,344400,0
+TTI.US,D,20050526,000000,9.12,9.31,9.12,9.31,203700,0
+TTI.US,D,20050527,000000,9.32,9.4,9.27,9.35,198000,0
+TTI.US,D,20050531,000000,9.33,9.33,9.2,9.2,333300,0
+TTI.US,D,20050601,000000,9.25,9.4,9.2,9.34,354600,0
+TTI.US,D,20050602,000000,9.34,9.44,9.27,9.4,227400,0
+TTI.US,D,20050603,000000,9.4,9.47,9.36,9.42,428100,0
+TTI.US,D,20050606,000000,9.97,9.98,9.77,9.77,1029000,0
+TTI.US,D,20050607,000000,9.77,10.01,9.73,9.73,968100,0
+TTI.US,D,20050608,000000,9.7,9.78,9.5,9.57,382200,0
+TTI.US,D,20050609,000000,9.57,10.21,9.54,10.17,897900,0
+TTI.US,D,20050610,000000,10.18,10.33,10.1,10.14,460200,0
+TTI.US,D,20050613,000000,10.15,10.28,10.07,10.16,241200,0
+TTI.US,D,20050614,000000,10.13,10.17,10.01,10.05,505500,0
+TTI.US,D,20050615,000000,10.05,10.25,9.97,10.24,695400,0
+TTI.US,D,20050616,000000,10.23,10.58,10.2,10.58,357000,0
+TTI.US,D,20050617,000000,10.63,10.65,10.42,10.46,939900,0
+TTI.US,D,20050620,000000,10.43,10.52,10.3,10.41,245100,0
+TTI.US,D,20050621,000000,10.39,10.4,10.1,10.11,244200,0
+TTI.US,D,20050622,000000,10.17,10.29,9.99,10.28,490200,0
+TTI.US,D,20050623,000000,10.25,10.4,10.17,10.28,459300,0
+TTI.US,D,20050624,000000,10.3,10.48,10.3,10.33,408300,0
+TTI.US,D,20050627,000000,10.31,10.39,10.27,10.37,228900,0
+TTI.US,D,20050628,000000,10.37,10.71,10.35,10.45,446700,0
+TTI.US,D,20050629,000000,10.44,10.67,10.44,10.57,358200,0
+TTI.US,D,20050630,000000,10.58,10.7,10.57,10.62,466800,0
+TTI.US,D,20050701,000000,10.67,10.67,10.51,10.62,351600,0
+TTI.US,D,20050705,000000,10.62,11.06,10.55,11,420900,0
+TTI.US,D,20050706,000000,11.05,11.11,10.75,10.79,365100,0
+TTI.US,D,20050707,000000,10.72,11.09,10.54,11.05,764700,0
+TTI.US,D,20050708,000000,11.07,11.33,11.06,11.25,1058100,0
+TTI.US,D,20050711,000000,11.25,11.43,11.23,11.35,457200,0
+TTI.US,D,20050712,000000,11.36,11.4,11.24,11.29,433800,0
+TTI.US,D,20050713,000000,11.31,11.33,11.13,11.22,205200,0
+TTI.US,D,20050714,000000,11.25,11.29,10.84,10.95,562800,0
+TTI.US,D,20050715,000000,10.93,11.05,10.8,10.94,320400,0
+TTI.US,D,20050718,000000,10.94,11.04,10.78,10.91,281700,0
+TTI.US,D,20050719,000000,10.92,11.32,10.9,11.32,293700,0
+TTI.US,D,20050720,000000,11.3,11.55,11.06,11.52,539700,0
+TTI.US,D,20050721,000000,11.52,11.73,11.47,11.59,705000,0
+TTI.US,D,20050722,000000,11.64,12.2,11.63,12,554400,0
+TTI.US,D,20050725,000000,12,12.18,11.85,11.91,311100,0
+TTI.US,D,20050726,000000,11.91,12.05,11.84,11.87,254700,0
+TTI.US,D,20050727,000000,11.87,12.06,11.69,12.06,474900,0
+TTI.US,D,20050728,000000,13.08,13.51,12.94,13.17,2151000,0
+TTI.US,D,20050729,000000,13.33,13.44,13.2,13.29,867600,0
+TTI.US,D,20050801,000000,13.4,14.06,13.39,13.49,996600,0
+TTI.US,D,20050802,000000,13.62,14.55,13.62,14.51,1462800,0
+TTI.US,D,20050803,000000,14.53,14.66,13.83,13.88,1253100,0
+TTI.US,D,20050804,000000,13.88,14.12,13.83,14.05,655500,0
+TTI.US,D,20050805,000000,14.05,14.09,13.52,13.77,865500,0
+TTI.US,D,20050808,000000,13.8,14,13.78,13.97,630900,0
+TTI.US,D,20050809,000000,14.06,14.18,13.91,14,567600,0
+TTI.US,D,20050810,000000,14.03,14.23,14,14.12,847200,0
+TTI.US,D,20050811,000000,14.18,14.27,14.04,14.1,804300,0
+TTI.US,D,20050812,000000,14.07,14.1,13.78,13.97,442200,0
+TTI.US,D,20050815,000000,14.02,14.04,13.38,13.61,794100,0
+TTI.US,D,20050816,000000,13.61,13.61,13.16,13.17,705600,0
+TTI.US,D,20050817,000000,13.2,13.26,12.53,12.72,1171200,0
+TTI.US,D,20050818,000000,12.73,13.07,12.61,12.97,885900,0
+TTI.US,D,20050819,000000,13,13.25,13,13.11,336000,0
+TTI.US,D,20050822,000000,13.18,13.4,13.14,13.23,603600,0
+TTI.US,D,20050823,000000,13.27,13.36,13.03,13.23,578100,0
+TTI.US,D,20050824,000000,13.25,13.32,13.13,13.19,595200,0
+TTI.US,D,20050825,000000,13.23,13.28,13.17,13.24,366000,0
+TTI.US,D,20050826,000000,13.24,13.25,12.93,12.93,517500,0
+TTI.US,D,20050829,000000,12.94,13.27,12.85,13.12,571000,0
+TTI.US,D,20050830,000000,13.16,13.56,13.12,13.56,926000,0
+TTI.US,D,20050831,000000,13.53,14.32,13.48,14.25,696000,0
+TTI.US,D,20050901,000000,14.3,14.5,13.99,14.27,760800,0
+TTI.US,D,20050902,000000,14.27,14.27,13.9,13.96,568400,0
+TTI.US,D,20050906,000000,14.11,14.35,13.93,14.21,613400,0
+TTI.US,D,20050907,000000,14.16,14.23,14,14.2,591800,0
+TTI.US,D,20050908,000000,14.31,14.95,14.28,14.45,752000,0
+TTI.US,D,20050909,000000,14.45,14.88,14.4,14.76,565000,0
+TTI.US,D,20050912,000000,14.79,14.79,14.19,14.4,554400,0
+TTI.US,D,20050913,000000,14.78,15.2,14.65,14.74,1799400,0
+TTI.US,D,20050914,000000,14.85,14.92,14.47,14.58,806400,0
+TTI.US,D,20050915,000000,14.6,14.74,14.46,14.64,457200,0
+TTI.US,D,20050916,000000,14.74,14.75,14.61,14.75,772000,0
+TTI.US,D,20050919,000000,14.75,15.28,14.7,14.97,873200,0
+TTI.US,D,20050920,000000,14.95,15.12,14.45,14.73,497400,0
+TTI.US,D,20050921,000000,14.83,14.99,14.52,14.61,427200,0
+TTI.US,D,20050922,000000,14.69,14.71,14.12,14.36,633600,0
+TTI.US,D,20050923,000000,14.35,14.35,14,14.05,685400,0
+TTI.US,D,20050926,000000,14.18,14.9,13.97,14.78,879000,0
+TTI.US,D,20050927,000000,14.77,14.77,14.5,14.62,589800,0
+TTI.US,D,20050928,000000,14.62,14.72,14.22,14.35,648800,0
+TTI.US,D,20050929,000000,14.37,15.22,14.35,15.21,956600,0
+TTI.US,D,20050930,000000,15.25,15.64,15.25,15.61,1512800,0
+TTI.US,D,20051003,000000,15.62,16.12,15.62,15.78,1072800,0
+TTI.US,D,20051004,000000,15.78,15.85,15.24,15.24,733200,0
+TTI.US,D,20051005,000000,15.24,15.24,13.93,13.97,1146000,0
+TTI.US,D,20051006,000000,13.78,13.8,13.12,13.5,1668800,0
+TTI.US,D,20051007,000000,13.47,13.88,13.46,13.64,633400,0
+TTI.US,D,20051010,000000,14.12,14.12,13.13,13.2,798000,0
+TTI.US,D,20051011,000000,12.96,13.7,12.93,13.52,1260600,0
+TTI.US,D,20051012,000000,13.6,13.65,12.85,13.2,722600,0
+TTI.US,D,20051013,000000,12.9,12.97,12.27,12.93,1899600,0
+TTI.US,D,20051014,000000,13,13.97,13,13.75,1912600,0
+TTI.US,D,20051017,000000,13.83,13.95,13.42,13.6,730200,0
+TTI.US,D,20051018,000000,13.61,13.65,13.05,13.05,657200,0
+TTI.US,D,20051019,000000,13.11,13.62,12.7,13.62,915200,0
+TTI.US,D,20051020,000000,13.5,13.51,12.9,13.15,1297000,0
+TTI.US,D,20051021,000000,13.15,13.59,13.06,13.23,611200,0
+TTI.US,D,20051024,000000,13.23,13.88,13.23,13.84,514000,0
+TTI.US,D,20051025,000000,13.84,14.16,13.54,13.74,737000,0
+TTI.US,D,20051026,000000,13.87,14.46,13.68,13.99,1082000,0
+TTI.US,D,20051027,000000,14.01,14.12,13.26,13.36,610600,0
+TTI.US,D,20051028,000000,13.55,14,13.41,13.82,929000,0
+TTI.US,D,20051031,000000,13.82,15.05,13.82,13.98,1555000,0
+TTI.US,D,20051101,000000,13.99,13.99,13.52,13.88,1387200,0
+TTI.US,D,20051102,000000,13.9,14.28,13.75,14.15,1221400,0
+TTI.US,D,20051103,000000,14.22,14.5,13.9,13.99,995600,0
+TTI.US,D,20051104,000000,14.07,14.07,13.42,13.53,728000,0
+TTI.US,D,20051107,000000,13.53,13.94,13.53,13.68,587600,0
+TTI.US,D,20051108,000000,13.68,14.09,13.62,13.73,498800,0
+TTI.US,D,20051109,000000,13.88,14.45,13.73,14,629800,0
+TTI.US,D,20051110,000000,14.03,14.03,13.43,13.66,1001200,0
+TTI.US,D,20051111,000000,13.66,13.76,13.38,13.58,341800,0
+TTI.US,D,20051114,000000,13.65,13.96,13.47,13.7,482200,0
+TTI.US,D,20051115,000000,13.66,13.96,13.46,13.6,502400,0
+TTI.US,D,20051116,000000,13.57,13.77,13.28,13.73,375400,0
+TTI.US,D,20051117,000000,13.82,14.12,13.79,14.12,365400,0
+TTI.US,D,20051118,000000,14.12,14.27,13.81,14.07,406800,0
+TTI.US,D,20051121,000000,14.12,14.83,14.09,14.82,680400,0
+TTI.US,D,20051122,000000,14.82,15.03,14.68,14.94,503000,0
+TTI.US,D,20051123,000000,14.89,15.08,14.65,14.88,370400,0
+TTI.US,D,20051125,000000,14.92,14.98,14.67,14.85,99600,0
+TTI.US,D,20051128,000000,14.68,14.79,14.32,14.45,537600,0
+TTI.US,D,20051129,000000,14.5,14.72,14.45,14.63,370000,0
+TTI.US,D,20051130,000000,14.61,14.79,14.55,14.65,793800,0
+TTI.US,D,20051201,000000,14.72,15.15,14.72,15.04,867200,0
+TTI.US,D,20051202,000000,15.04,15.14,14.73,15.07,442000,0
+TTI.US,D,20051205,000000,15.12,15.21,14.84,15.21,580000,0
+TTI.US,D,20051206,000000,15.21,15.98,15.18,15.79,1113200,0
+TTI.US,D,20051207,000000,15.88,15.88,15.39,15.45,939400,0
+TTI.US,D,20051208,000000,15.57,16.43,15.57,16.3,988600,0
+TTI.US,D,20051209,000000,16.3,16.3,15.31,15.46,1363600,0
+TTI.US,D,20051212,000000,15.88,16.05,15.7,16.03,769400,0
+TTI.US,D,20051213,000000,16.05,16.08,15.55,15.62,527600,0
+TTI.US,D,20051214,000000,15.62,15.94,15.4,15.82,459000,0
+TTI.US,D,20051215,000000,15.78,15.8,15.16,15.55,468000,0
+TTI.US,D,20051216,000000,15.62,15.74,15.01,15.2,842600,0
+TTI.US,D,20051219,000000,15.2,15.25,14.64,14.85,443000,0
+TTI.US,D,20051220,000000,14.97,15.22,14.74,15.18,513800,0
+TTI.US,D,20051221,000000,15.15,15.62,15.15,15.49,683200,0
+TTI.US,D,20051222,000000,15.54,15.6,15.17,15.43,806000,0
+TTI.US,D,20051223,000000,15.44,15.54,15.13,15.51,397600,0
+TTI.US,D,20051227,000000,15.5,15.5,14.9,14.96,740200,0
+TTI.US,D,20051228,000000,14.96,15.26,14.45,15.14,725200,0
+TTI.US,D,20051229,000000,15.14,15.14,14.77,14.77,555200,0
+TTI.US,D,20051230,000000,14.77,15.57,14.62,15.26,701200,0
+TTI.US,D,20060103,000000,15.75,16.82,15.71,16.67,1857800,0
+TTI.US,D,20060104,000000,16.62,17.07,16.27,16.97,1654600,0
+TTI.US,D,20060105,000000,17.5,17.82,16.91,17.5,2152200,0
+TTI.US,D,20060106,000000,18.1,18.56,17.86,18.56,1881400,0
+TTI.US,D,20060109,000000,18.62,18.64,18.1,18.32,1382200,0
+TTI.US,D,20060110,000000,18.38,18.99,18.36,18.96,1129400,0
+TTI.US,D,20060111,000000,18.97,19.01,18.57,18.93,937800,0
+TTI.US,D,20060112,000000,18.93,19.11,18.5,18.57,966400,0
+TTI.US,D,20060113,000000,18.57,18.93,18.57,18.66,525800,0
+TTI.US,D,20060117,000000,18.77,18.89,18.66,18.82,804600,0
+TTI.US,D,20060118,000000,18.4,18.74,18.25,18.68,1326600,0
+TTI.US,D,20060119,000000,18.77,19.15,18.5,18.96,1024400,0
+TTI.US,D,20060120,000000,19.07,19.43,18.69,19.05,771200,0
+TTI.US,D,20060123,000000,19.14,19.48,18.82,19.48,603000,0
+TTI.US,D,20060124,000000,19.5,19.5,19.25,19.46,525800,0
+TTI.US,D,20060125,000000,19.49,19.49,18.35,18.62,594800,0
+TTI.US,D,20060126,000000,18.93,19.27,18.23,19.14,1077200,0
+TTI.US,D,20060127,000000,19.26,19.7,18.95,19.2,563000,0
+TTI.US,D,20060130,000000,19.18,20.09,19.16,19.7,770200,0
+TTI.US,D,20060131,000000,19.64,19.95,19.39,19.84,424400,0
+TTI.US,D,20060201,000000,19.84,20.16,19.24,19.39,862400,0
+TTI.US,D,20060202,000000,19.34,19.8,18.76,19.2,872000,0
+TTI.US,D,20060203,000000,19.2,19.98,18.95,19.62,615600,0
+TTI.US,D,20060206,000000,19.8,20.21,19.62,20,553400,0
+TTI.US,D,20060207,000000,19.65,19.65,18.82,18.85,1171800,0
+TTI.US,D,20060208,000000,18.85,18.85,18.18,18.59,694400,0
+TTI.US,D,20060209,000000,18.71,19.45,18.68,18.73,1533600,0
+TTI.US,D,20060210,000000,18.9,18.9,18.38,18.43,1303600,0
+TTI.US,D,20060213,000000,18.45,18.62,18.05,18.09,662200,0
+TTI.US,D,20060214,000000,17.8,18.39,17.7,18.19,663600,0
+TTI.US,D,20060215,000000,18.32,18.48,17.62,17.8,727800,0
+TTI.US,D,20060216,000000,17.9,18.14,17.62,17.99,890200,0
+TTI.US,D,20060217,000000,18.49,18.62,18.11,18.44,493600,0
+TTI.US,D,20060221,000000,18.82,19.24,18.82,19.11,659800,0
+TTI.US,D,20060222,000000,19.12,19.12,18.45,18.86,617000,0
+TTI.US,D,20060223,000000,18.88,19.3,18.6,18.94,495800,0
+TTI.US,D,20060224,000000,18.93,19.5,18.86,19.07,902200,0
+TTI.US,D,20060227,000000,19.07,19.18,18.77,19.18,883600,0
+TTI.US,D,20060228,000000,19.18,19.18,18.57,18.8,780600,0
+TTI.US,D,20060301,000000,18.93,19.59,18.93,19.54,530400,0
+TTI.US,D,20060302,000000,19.64,20.02,19.45,20.01,813400,0
+TTI.US,D,20060303,000000,20.02,21.05,19.93,20.63,877800,0
+TTI.US,D,20060306,000000,20.63,20.63,19.85,19.93,654600,0
+TTI.US,D,20060307,000000,19.94,19.94,18.73,18.82,1177000,0
+TTI.US,D,20060308,000000,18.82,19.21,18.15,19.03,1062400,0
+TTI.US,D,20060309,000000,19.23,19.52,18.95,19.02,533000,0
+TTI.US,D,20060310,000000,19.38,20.25,19.1,20.18,744000,0
+TTI.US,D,20060313,000000,20.3,21.2,20.27,20.62,1050600,0
+TTI.US,D,20060314,000000,20.72,21.39,20.65,21.25,739000,0
+TTI.US,D,20060315,000000,21.25,21.59,20.89,21.2,830200,0
+TTI.US,D,20060316,000000,21.2,21.46,21.05,21.3,731200,0
+TTI.US,D,20060317,000000,21.26,21.27,21.05,21.15,1094400,0
+TTI.US,D,20060320,000000,21.15,21.32,20.76,20.85,1055600,0
+TTI.US,D,20060321,000000,20.85,21.48,20.43,20.89,1035400,0
+TTI.US,D,20060322,000000,20.95,21.7,20.86,21.54,827400,0
+TTI.US,D,20060323,000000,21.66,22.09,21.57,21.88,670400,0
+TTI.US,D,20060324,000000,21.83,22.07,21.64,21.99,638600,0
+TTI.US,D,20060327,000000,22.04,22.27,21.88,22.04,588000,0
+TTI.US,D,20060328,000000,22.1,22.79,22.1,22.44,1351800,0
+TTI.US,D,20060329,000000,23,23.37,22.8,23.2,1776000,0
+TTI.US,D,20060330,000000,23.2,23.78,23.09,23.54,1872800,0
+TTI.US,D,20060331,000000,23.54,23.55,23.2,23.52,1068000,0
+TTI.US,D,20060403,000000,23.52,24.93,23.52,23.7,1515800,0
+TTI.US,D,20060404,000000,23.7,24.27,23.4,24.18,762200,0
+TTI.US,D,20060405,000000,24.32,24.32,23.75,23.92,1123000,0
+TTI.US,D,20060406,000000,24.1,24.32,23.64,24.02,826600,0
+TTI.US,D,20060407,000000,24.05,24.18,23.27,23.39,918600,0
+TTI.US,D,20060410,000000,23.55,24.02,23.23,23.43,1075400,0
+TTI.US,D,20060411,000000,23.57,23.77,22.65,23.05,1752000,0
+TTI.US,D,20060412,000000,23.27,23.74,23.27,23.52,1109800,0
+TTI.US,D,20060413,000000,23.52,23.96,23.32,23.7,762800,0
+TTI.US,D,20060417,000000,23.86,24.15,23.73,23.97,624800,0
+TTI.US,D,20060418,000000,24.23,25.35,24.23,25.24,1512600,0
+TTI.US,D,20060419,000000,25.32,26.05,25.25,25.86,1458800,0
+TTI.US,D,20060420,000000,26.05,26.18,25.23,25.45,1260000,0
+TTI.US,D,20060421,000000,25.9,26.12,25.43,26.1,1210000,0
+TTI.US,D,20060424,000000,26.1,26.1,25.4,25.73,875800,0
+TTI.US,D,20060425,000000,25.88,26.25,25.32,25.57,1045800,0
+TTI.US,D,20060426,000000,25.57,25.93,24.88,24.98,1034000,0
+TTI.US,D,20060427,000000,24.12,24.98,23.2,24.2,1148000,0
+TTI.US,D,20060428,000000,24.25,25.25,24.23,24.6,660200,0
+TTI.US,D,20060501,000000,24.95,25.38,24.8,25.38,1178000,0
+TTI.US,D,20060502,000000,25.68,26.52,25.49,26.52,1385400,0
+TTI.US,D,20060503,000000,26.83,28.62,26.83,28.09,2674000,0
+TTI.US,D,20060504,000000,28.1,29.03,27.66,28.91,2012400,0
+TTI.US,D,20060505,000000,29.38,30.34,29.36,29.62,1483400,0
+TTI.US,D,20060508,000000,30,30.22,28.87,30,1552800,0
+TTI.US,D,20060509,000000,30.14,30.85,30.11,30.77,1122600,0
+TTI.US,D,20060510,000000,30.86,31.34,30.7,31.22,1110600,0
+TTI.US,D,20060511,000000,31.22,32,29.96,30,1364000,0
+TTI.US,D,20060512,000000,30,30,28.03,28.07,1847800,0
+TTI.US,D,20060515,000000,26,27.32,25.96,26.79,1889200,0
+TTI.US,D,20060516,000000,27.19,28.2,26.89,28.01,1409000,0
+TTI.US,D,20060517,000000,28.09,28.45,27.22,27.62,1641600,0
+TTI.US,D,20060518,000000,27.65,27.98,27.52,27.62,2067000,0
+TTI.US,D,20060519,000000,27.65,27.65,26.09,27.39,2163800,0
+TTI.US,D,20060522,000000,27.39,28.16,26.25,27.78,1376400,0
+TTI.US,D,20060523,000000,29.5,31.1,28.06,28.14,1380700,0
+TTI.US,D,20060524,000000,28.14,29.1,26.5,27.5,1487000,0
+TTI.US,D,20060525,000000,27.8,29.44,27.25,29.44,1303700,0
+TTI.US,D,20060526,000000,30,30.02,29.08,29.37,1055800,0
+TTI.US,D,20060530,000000,29.87,29.92,27.99,28.03,1439800,0
+TTI.US,D,20060531,000000,27.97,29.1,27.95,29.04,1103800,0
+TTI.US,D,20060601,000000,29.05,30.37,28.77,30.33,1043100,0
+TTI.US,D,20060602,000000,30.5,32,30.11,31.16,1446800,0
+TTI.US,D,20060605,000000,31.75,31.75,29.07,29.46,1307200,0
+TTI.US,D,20060606,000000,29.52,30.16,28.25,29.87,1310900,0
+TTI.US,D,20060607,000000,29.77,30.25,27.5,28.01,1798100,0
+TTI.US,D,20060608,000000,27,28.02,24.25,27.28,2701300,0
+TTI.US,D,20060609,000000,27.7,28.3,25.9,26.33,1175200,0
+TTI.US,D,20060612,000000,26.23,26.23,24.55,24.6,1701600,0
+TTI.US,D,20060613,000000,24.6,24.98,23.05,23.5,1661700,0
+TTI.US,D,20060614,000000,23.43,24.33,23.1,24,1039800,0
+TTI.US,D,20060615,000000,24.36,26.35,24.2,26.24,1255800,0
+TTI.US,D,20060616,000000,26.28,27.5,26.01,27.28,2622500,0
+TTI.US,D,20060619,000000,27.25,27.29,25.3,25.37,1326300,0
+TTI.US,D,20060620,000000,25.3,26.01,24.74,24.82,940600,0
+TTI.US,D,20060621,000000,24.83,26.43,24.54,25.85,1187600,0
+TTI.US,D,20060622,000000,25.89,26.11,24.97,25.43,872000,0
+TTI.US,D,20060623,000000,25.68,27.49,25.49,26.84,1150300,0
+TTI.US,D,20060626,000000,26.86,27.77,26.6,27.37,972600,0
+TTI.US,D,20060627,000000,27.5,28.18,26.71,26.95,999200,0
+TTI.US,D,20060628,000000,27.02,27.57,26.22,27.28,758900,0
+TTI.US,D,20060629,000000,27.6,28.89,27.3,28.82,1136300,0
+TTI.US,D,20060630,000000,29.53,30.34,28.6,30.34,4003700,0
+TTI.US,D,20060703,000000,30.29,30.78,30.1,30.26,861000,0
+TTI.US,D,20060705,000000,30.27,30.87,28.9,30.37,1051200,0
+TTI.US,D,20060706,000000,30.4,30.81,29.75,29.77,945900,0
+TTI.US,D,20060707,000000,30.65,30.65,29.1,29.26,775700,0
+TTI.US,D,20060710,000000,29.3,29.78,28.79,29.23,577300,0
+TTI.US,D,20060711,000000,29.07,29.08,28.07,28.96,1063800,0
+TTI.US,D,20060712,000000,28.76,29.1,28.44,28.85,820300,0
+TTI.US,D,20060713,000000,28.92,29.09,27.26,27.85,852500,0
+TTI.US,D,20060714,000000,27.75,28.76,27.63,28.66,1333300,0
+TTI.US,D,20060717,000000,28.05,28.25,26.74,27.03,835000,0
+TTI.US,D,20060718,000000,27.85,27.85,26.01,26.52,783900,0
+TTI.US,D,20060719,000000,26.62,27.65,26.61,27.55,657800,0
+TTI.US,D,20060720,000000,27.7,27.82,25.86,25.87,868200,0
+TTI.US,D,20060721,000000,25.87,25.87,24.37,24.6,976500,0
+TTI.US,D,20060724,000000,24.6,25.94,24.26,25.42,590600,0
+TTI.US,D,20060725,000000,25.94,26.44,25.72,26.25,626500,0
+TTI.US,D,20060726,000000,26.42,27.67,26,27.22,730700,0
+TTI.US,D,20060727,000000,27.47,28.23,26.86,27.42,1419600,0
+TTI.US,D,20060728,000000,27.42,27.79,26.44,27.64,860500,0
+TTI.US,D,20060731,000000,27.75,28.73,27.43,28.61,628200,0
+TTI.US,D,20060801,000000,28.8,28.86,27.95,28.59,625400,0
+TTI.US,D,20060802,000000,29.1,29.67,28.47,28.8,783200,0
+TTI.US,D,20060803,000000,28.8,29.19,28.24,28.97,717200,0
+TTI.US,D,20060804,000000,30.1,30.25,28.11,28.95,1158500,0
+TTI.US,D,20060807,000000,28.98,29.91,28.06,29.71,787300,0
+TTI.US,D,20060808,000000,29.71,30.88,28.88,29.7,952700,0
+TTI.US,D,20060809,000000,29.89,30.4,29.38,29.42,714400,0
+TTI.US,D,20060810,000000,29.14,29.5,28.16,28.86,750500,0
+TTI.US,D,20060811,000000,29.11,29.36,28.16,28.59,413300,0
+TTI.US,D,20060814,000000,28.45,28.46,26.65,27.43,812800,0
+TTI.US,D,20060815,000000,27.53,28.05,27.2,27.86,777400,0
+TTI.US,D,20060816,000000,27.95,28.54,27.73,28.27,604000,0
+TTI.US,D,20060817,000000,28.27,28.27,26.86,27.3,919000,0
+TTI.US,D,20060818,000000,27.4,28.05,27.35,27.93,734200,0
+TTI.US,D,20060821,000000,27.9,28.1,27.36,27.64,630300,0
+TTI.US,D,20060822,000000,27.7,28.14,27.7,28.11,630300,0
+TTI.US,D,20060823,000000,27.95,28.25,26.9,27.3,480700,0
+TTI.US,D,20060824,000000,27.49,27.7,26.99,27.44,693500,0
+TTI.US,D,20060825,000000,27.72,28.27,27.55,27.89,409300,0
+TTI.US,D,20060828,000000,27.45,28,26.7,26.76,568400,0
+TTI.US,D,20060829,000000,26.75,27.89,26.45,27.83,766600,0
+TTI.US,D,20060830,000000,28,28,26.4,27.4,991500,0
+TTI.US,D,20060831,000000,27.3,28,27.07,27.81,814800,0
+TTI.US,D,20060901,000000,27.93,28.52,27.8,28.24,729600,0
+TTI.US,D,20060905,000000,28.34,29.3,28.2,29.29,617000,0
+TTI.US,D,20060906,000000,29.36,29.43,28.01,28.02,735400,0
+TTI.US,D,20060907,000000,28.03,28.94,27.94,28.56,764000,0
+TTI.US,D,20060908,000000,28.56,29.04,28.03,28.16,1040900,0
+TTI.US,D,20060911,000000,27.65,27.75,25.29,25.43,2034600,0
+TTI.US,D,20060912,000000,25.18,25.48,24.66,24.83,1866700,0
+TTI.US,D,20060913,000000,24.93,26.07,24.93,25.5,1239400,0
+TTI.US,D,20060914,000000,25.69,26,24.09,24.4,1301800,0
+TTI.US,D,20060915,000000,24.25,24.67,23.5,23.7,1521400,0
+TTI.US,D,20060918,000000,23.82,24.54,23.82,24.41,1057300,0
+TTI.US,D,20060919,000000,24.79,24.84,23.31,23.66,1056900,0
+TTI.US,D,20060920,000000,23.46,24.18,22.61,22.76,1231300,0
+TTI.US,D,20060921,000000,23.6,23.99,22.7,23.15,1201200,0
+TTI.US,D,20060922,000000,23.15,23.36,22.07,22.87,1382900,0
+TTI.US,D,20060925,000000,22.87,23.18,21.72,22.35,1548900,0
+TTI.US,D,20060926,000000,22,23.19,21.97,23.07,1371000,0
+TTI.US,D,20060927,000000,23.09,24.63,23.09,24.03,1304600,0
+TTI.US,D,20060928,000000,24.01,24.66,23.74,24.12,794400,0
+TTI.US,D,20060929,000000,24.1,24.6,23.93,24.16,620900,0
+TTI.US,D,20061002,000000,24.12,24.16,23.03,23.04,1046800,0
+TTI.US,D,20061003,000000,22.32,22.52,21.58,21.7,1426800,0
+TTI.US,D,20061004,000000,21.8,21.99,20.71,21.61,1982700,0
+TTI.US,D,20061005,000000,22.49,23.5,22.46,22.8,1716400,0
+TTI.US,D,20061006,000000,22.8,23.48,22.4,23.21,1140000,0
+TTI.US,D,20061009,000000,23.7,23.7,23.05,23.26,1118600,0
+TTI.US,D,20061010,000000,23.26,23.97,23.13,23.55,1308000,0
+TTI.US,D,20061011,000000,23.54,23.74,22.45,22.86,1014700,0
+TTI.US,D,20061012,000000,22.86,23.79,22.84,23.75,589700,0
+TTI.US,D,20061013,000000,23.9,24.9,23.84,24.45,970000,0
+TTI.US,D,20061016,000000,24.5,25.81,24.31,25.56,869100,0
+TTI.US,D,20061017,000000,25.56,25.65,24.74,25.35,650300,0
+TTI.US,D,20061018,000000,25.35,25.67,24.76,25.09,494100,0
+TTI.US,D,20061019,000000,25.34,26.01,25.04,25.95,671400,0
+TTI.US,D,20061020,000000,26.15,26.45,25.13,25.42,440700,0
+TTI.US,D,20061023,000000,25.17,25.17,23.8,24.75,1231000,0
+TTI.US,D,20061024,000000,24.65,25.95,24.55,25.95,858900,0
+TTI.US,D,20061025,000000,25.95,27.32,25.85,26.97,1026500,0
+TTI.US,D,20061026,000000,27.22,27.45,26.37,27.05,936000,0
+TTI.US,D,20061027,000000,27.01,27.24,26.38,26.39,531000,0
+TTI.US,D,20061030,000000,26.39,26.72,26.03,26.06,461700,0
+TTI.US,D,20061031,000000,26.13,26.15,25.37,25.9,966300,0
+TTI.US,D,20061101,000000,25.65,26.26,25.46,25.75,945700,0
+TTI.US,D,20061102,000000,25.09,26.22,25.01,25.73,680500,0
+TTI.US,D,20061103,000000,25,26.03,24.91,25.75,958100,0
+TTI.US,D,20061106,000000,25.75,26.53,25.3,26.28,631200,0
+TTI.US,D,20061107,000000,26.1,26.78,25.8,26.73,1002000,0
+TTI.US,D,20061108,000000,26.5,26.93,26.26,26.73,773600,0
+TTI.US,D,20061109,000000,26.8,27.34,26.43,26.72,934800,0
+TTI.US,D,20061110,000000,26.57,26.57,25.83,26.01,615900,0
+TTI.US,D,20061113,000000,25.7,25.96,25.44,25.57,824300,0
+TTI.US,D,20061114,000000,25.51,25.52,24.97,25.2,922300,0
+TTI.US,D,20061115,000000,25.17,26.2,25.17,25.75,732000,0
+TTI.US,D,20061116,000000,25.86,26.06,24.81,24.87,659200,0
+TTI.US,D,20061117,000000,24.47,25,24.05,24.69,623800,0
+TTI.US,D,20061120,000000,24.27,24.72,24.1,24.37,1076700,0
+TTI.US,D,20061121,000000,24.37,24.69,24.13,24.41,1303400,0
+TTI.US,D,20061122,000000,24.48,24.96,24.28,24.94,706500,0
+TTI.US,D,20061124,000000,24.74,25.02,24.43,24.51,188700,0
+TTI.US,D,20061127,000000,24.51,24.82,24.4,24.53,435100,0
+TTI.US,D,20061128,000000,24.3,24.99,24.3,24.7,1032100,0
+TTI.US,D,20061129,000000,24.9,25.99,24.85,25.89,837400,0
+TTI.US,D,20061130,000000,25.85,25.95,25.55,25.84,878700,0
+TTI.US,D,20061201,000000,25.84,26.31,25.38,26.31,677500,0
+TTI.US,D,20061204,000000,26.31,26.5,25.84,26.43,815100,0
+TTI.US,D,20061205,000000,26.53,26.75,26.31,26.71,806200,0
+TTI.US,D,20061206,000000,26.74,27.2,26.52,26.81,778700,0
+TTI.US,D,20061207,000000,26.85,27.21,26.85,26.96,967300,0
+TTI.US,D,20061208,000000,27.15,27.58,27.06,27.51,1136700,0
+TTI.US,D,20061211,000000,27.5,27.79,27.47,27.54,909200,0
+TTI.US,D,20061212,000000,27.52,27.8,26.86,27.16,616600,0
+TTI.US,D,20061213,000000,27.16,27.63,27.11,27.38,545700,0
+TTI.US,D,20061214,000000,27.5,28.29,27.39,28.17,630500,0
+TTI.US,D,20061215,000000,28.3,28.47,28.04,28.04,700000,0
+TTI.US,D,20061218,000000,28.04,28.05,26.53,26.62,1290500,0
+TTI.US,D,20061219,000000,26.26,27,25.8,26.98,799200,0
+TTI.US,D,20061220,000000,26.89,27.1,26.54,26.54,553600,0
+TTI.US,D,20061221,000000,26.6,26.98,26.1,26.44,908200,0
+TTI.US,D,20061222,000000,26.38,26.38,25.72,26,558900,0
+TTI.US,D,20061226,000000,25.97,26.05,25.35,25.53,858000,0
+TTI.US,D,20061227,000000,25.73,26.11,25.53,26.02,486400,0
+TTI.US,D,20061228,000000,26.02,26.17,25.7,25.89,649200,0
+TTI.US,D,20061229,000000,25.68,25.85,25.53,25.58,744600,0
+TTI.US,D,20070103,000000,24.35,24.45,22.7,23,4890900,0
+TTI.US,D,20070104,000000,22.89,22.9,22.07,22.08,1980500,0
+TTI.US,D,20070105,000000,22.2,22.75,22.19,22.72,2458100,0
+TTI.US,D,20070108,000000,22.78,22.99,22.54,22.62,1507800,0
+TTI.US,D,20070109,000000,22.63,22.72,22.25,22.68,1943100,0
+TTI.US,D,20070110,000000,22.7,22.7,22.23,22.5,979300,0
+TTI.US,D,20070111,000000,22.5,22.58,22.04,22.16,1155800,0
+TTI.US,D,20070112,000000,22.16,22.83,22.06,22.81,1011800,0
+TTI.US,D,20070116,000000,23,23.33,22.84,23,1250000,0
+TTI.US,D,20070117,000000,22.95,23.41,22.86,23.09,893500,0
+TTI.US,D,20070118,000000,23.07,23.25,22.5,22.58,815800,0
+TTI.US,D,20070119,000000,22.95,23.61,22.87,23.56,1151200,0
+TTI.US,D,20070122,000000,23.5,23.75,23.35,23.43,1008300,0
+TTI.US,D,20070123,000000,23.46,24.27,23.43,24.18,884000,0
+TTI.US,D,20070124,000000,24.19,24.22,23.6,24.22,787500,0
+TTI.US,D,20070125,000000,24.05,24.05,23.1,23.26,611300,0
+TTI.US,D,20070126,000000,23.26,23.47,22.96,23.1,651400,0
+TTI.US,D,20070129,000000,23.02,23.29,22.62,22.73,940700,0
+TTI.US,D,20070130,000000,22.61,23.38,22.46,23.19,1018300,0
+TTI.US,D,20070131,000000,23.19,23.4,22.92,23.16,772300,0
+TTI.US,D,20070201,000000,23.32,23.49,23.09,23.2,816500,0
+TTI.US,D,20070202,000000,23.32,23.47,23.01,23.36,560300,0
+TTI.US,D,20070205,000000,23.5,23.87,23.4,23.52,615200,0
+TTI.US,D,20070206,000000,23.61,23.7,23.27,23.6,675700,0
+TTI.US,D,20070207,000000,23.69,23.78,23.01,23.18,683500,0
+TTI.US,D,20070208,000000,23,23.52,22.9,23.39,615000,0
+TTI.US,D,20070209,000000,23.39,23.62,23,23.09,577600,0
+TTI.US,D,20070212,000000,22.84,23,22.6,22.64,765513,0
+TTI.US,D,20070213,000000,22.65,22.84,22.46,22.52,879577,0
+TTI.US,D,20070214,000000,22.45,22.82,22.01,22.23,1584752,0
+TTI.US,D,20070215,000000,23.09,23.09,22.01,22.23,819000,0
+TTI.US,D,20070216,000000,22.3,22.49,22.2,22.44,921000,0
+TTI.US,D,20070220,000000,22.45,22.58,22.23,22.35,772200,0
+TTI.US,D,20070221,000000,22.43,22.51,22.22,22.29,996300,0
+TTI.US,D,20070222,000000,22.35,22.79,22.2,22.75,938800,0
+TTI.US,D,20070223,000000,22.85,23.18,22.79,23.04,731900,0
+TTI.US,D,20070226,000000,23.04,23.62,23.04,23.35,857154,0
+TTI.US,D,20070227,000000,23.13,23.25,22.27,22.61,901800,0
+TTI.US,D,20070228,000000,24,24,22.18,22.18,1626600,0
+TTI.US,D,20070301,000000,22.03,22.24,21.63,22.09,1899751,0
+TTI.US,D,20070302,000000,22,22.26,21.72,21.81,852300,0
+TTI.US,D,20070305,000000,21.59,21.98,21,21.79,1154800,0
+TTI.US,D,20070306,000000,22.4,22.73,21.99,22.36,1366000,0
+TTI.US,D,20070307,000000,22.3,23.13,22.3,23.03,1249100,0
+TTI.US,D,20070308,000000,23.33,23.42,23.02,23.05,1030900,0
+TTI.US,D,20070309,000000,23.13,23.15,22.88,23.01,780400,0
+TTI.US,D,20070312,000000,22.77,23.07,22.61,23,525600,0
+TTI.US,D,20070313,000000,22.93,23.3,22.73,22.76,1084200,0
+TTI.US,D,20070314,000000,22.76,23.08,22.63,22.93,911000,0
+TTI.US,D,20070315,000000,22.9,23.05,22.85,22.95,863600,0
+TTI.US,D,20070316,000000,22.95,23.13,22.87,22.91,738000,0
+TTI.US,D,20070319,000000,23,23.52,22.98,23.5,1265800,0
+TTI.US,D,20070320,000000,23.52,23.75,23.3,23.7,922020,0
+TTI.US,D,20070321,000000,23.84,24.42,23.71,24.26,1189200,0
+TTI.US,D,20070322,000000,24.37,24.7,24.37,24.55,1675800,0
+TTI.US,D,20070323,000000,24.52,25.18,24.5,24.93,1252897,0
+TTI.US,D,20070326,000000,25.12,25.37,24.85,25.37,812700,0
+TTI.US,D,20070327,000000,25,25.15,24.05,24.49,2309300,0
+TTI.US,D,20070328,000000,24.56,24.65,24.12,24.55,1010300,0
+TTI.US,D,20070329,000000,24.59,25.69,24.59,25.51,1066700,0
+TTI.US,D,20070330,000000,25.45,25.45,24.64,24.71,1065300,0
+TTI.US,D,20070402,000000,24.67,25.28,24.61,25.21,696299,0
+TTI.US,D,20070403,000000,25.22,25.35,24.9,25.16,976200,0
+TTI.US,D,20070404,000000,25.16,25.32,24.85,25.05,1246600,0
+TTI.US,D,20070405,000000,25.13,25.13,24.95,25.11,413600,0
+TTI.US,D,20070409,000000,25.15,25.53,24.91,25.25,659800,0
+TTI.US,D,20070410,000000,25.25,26.36,25.21,26.32,1274300,0
+TTI.US,D,20070411,000000,26.32,26.7,26.03,26.44,1610257,0
+TTI.US,D,20070412,000000,26.34,27.1,26.15,27.07,918101,0
+TTI.US,D,20070413,000000,26.9,27.5,26.86,27.3,616800,0
+TTI.US,D,20070416,000000,27.12,27.66,27.06,27.58,642000,0
+TTI.US,D,20070417,000000,27.52,27.57,26.98,27.11,756500,0
+TTI.US,D,20070418,000000,27,27.1,26.39,26.69,1029300,0
+TTI.US,D,20070419,000000,26.47,26.64,26.25,26.29,565200,0
+TTI.US,D,20070420,000000,26.44,26.71,26.07,26.44,608232,0
+TTI.US,D,20070423,000000,26.5,26.9,26.44,26.52,516800,0
+TTI.US,D,20070424,000000,26.51,26.72,26.37,26.61,670600,0
+TTI.US,D,20070425,000000,26.9,27.25,26.76,27.08,690900,0
+TTI.US,D,20070426,000000,27.07,27.32,26.63,27.2,611430,0
+TTI.US,D,20070427,000000,27.2,27.42,26.82,27.17,522600,0
+TTI.US,D,20070430,000000,27.18,27.36,26.49,26.49,476563,0
+TTI.US,D,20070501,000000,26.46,26.65,26.05,26.6,907200,0
+TTI.US,D,20070502,000000,26.62,27.15,26.53,27.15,969350,0
+TTI.US,D,20070503,000000,26.52,27.29,25.96,27.23,753335,0
+TTI.US,D,20070504,000000,27,27.15,26.46,26.76,967809,0
+TTI.US,D,20070507,000000,25.5,26.29,25.46,25.96,2837640,0
+TTI.US,D,20070508,000000,26.08,26.55,25.81,26.55,1270100,0
+TTI.US,D,20070509,000000,26.55,26.57,26.29,26.4,1276200,0
+TTI.US,D,20070510,000000,26.4,26.54,25.99,26.04,702900,0
+TTI.US,D,20070511,000000,26.26,27,26.05,26.84,862899,0
+TTI.US,D,20070514,000000,27.72,27.72,26.91,27.64,897900,0
+TTI.US,D,20070515,000000,27.64,27.74,27.11,27.46,1125000,0
+TTI.US,D,20070516,000000,27.36,27.56,26.47,27.04,1026000,0
+TTI.US,D,20070517,000000,26.72,28.01,26.72,27.93,758300,0
+TTI.US,D,20070518,000000,27.93,27.98,27.56,27.98,532700,0
+TTI.US,D,20070521,000000,27.88,28.2,27.77,27.97,591680,0
+TTI.US,D,20070522,000000,27.92,28.3,27.74,27.79,546800,0
+TTI.US,D,20070523,000000,27.9,28.21,27.57,27.6,678129,0
+TTI.US,D,20070524,000000,27.44,27.77,26.5,26.7,863600,0
+TTI.US,D,20070525,000000,27.32,27.44,26.9,27.12,467300,0
+TTI.US,D,20070529,000000,27.96,27.96,26.87,27.33,705300,0
+TTI.US,D,20070530,000000,27.07,27.91,27.04,27.88,534400,0
+TTI.US,D,20070531,000000,27.95,28.22,27.7,27.93,726133,0
+TTI.US,D,20070601,000000,28.04,28.04,27.67,27.92,744900,0
+TTI.US,D,20070604,000000,27.9,28.5,27.77,28.49,794900,0
+TTI.US,D,20070605,000000,28.49,28.65,27.93,28.6,1002200,0
+TTI.US,D,20070606,000000,28.55,28.55,28.02,28.22,870800,0
+TTI.US,D,20070607,000000,28.04,28.27,26.73,26.9,1436370,0
+TTI.US,D,20070608,000000,26.25,26.49,25.43,26.09,3103703,0
+TTI.US,D,20070611,000000,25.6,26.34,25.5,26.25,2388770,0
+TTI.US,D,20070612,000000,26.41,26.47,25.6,25.8,1707566,0
+TTI.US,D,20070613,000000,25.7,26.26,25.56,26.1,1702600,0
+TTI.US,D,20070614,000000,26.3,27.13,26.18,26.97,1187100,0
+TTI.US,D,20070615,000000,27.31,27.44,26.79,27.15,876000,0
+TTI.US,D,20070618,000000,27.54,27.9,27.25,27.68,1322400,0
+TTI.US,D,20070619,000000,27.7,27.92,27.54,27.85,841600,0
+TTI.US,D,20070620,000000,27.76,27.77,26.75,26.8,777400,0
+TTI.US,D,20070621,000000,26.96,27.34,26.77,27.29,812200,0
+TTI.US,D,20070622,000000,27.22,27.4,26.76,27.22,620914,0
+TTI.US,D,20070625,000000,27.06,27.13,26.23,26.4,1090000,0
+TTI.US,D,20070626,000000,26.62,26.67,26.23,26.32,988500,0
+TTI.US,D,20070627,000000,26.03,26.76,25.8,26.62,680158,0
+TTI.US,D,20070628,000000,26.88,28.99,26.23,28,3377100,0
+TTI.US,D,20070629,000000,28.31,28.72,27.98,28.2,1806600,0
+TTI.US,D,20070702,000000,28.25,28.75,28.19,28.68,1145000,0
+TTI.US,D,20070703,000000,28.63,29.21,28.46,29.03,705800,0
+TTI.US,D,20070705,000000,29,29.36,28.59,29.22,712500,0
+TTI.US,D,20070706,000000,29.56,29.65,29.2,29.24,759200,0
+TTI.US,D,20070709,000000,29.2,29.76,29.15,29.6,595400,0
+TTI.US,D,20070710,000000,29.59,29.68,29.18,29.46,585225,0
+TTI.US,D,20070711,000000,29.5,29.67,28.89,29.55,930800,0
+TTI.US,D,20070712,000000,29.75,30.2,29.75,30.14,496900,0
+TTI.US,D,20070713,000000,29.9,30.2,29.61,29.95,832200,0
+TTI.US,D,20070716,000000,29.85,30.09,29.49,29.64,1284200,0
+TTI.US,D,20070717,000000,29.64,29.96,28.76,28.79,749100,0
+TTI.US,D,20070718,000000,28.99,29.57,28.64,29.41,703600,0
+TTI.US,D,20070719,000000,29.22,29.61,29,29.56,1240474,0
+TTI.US,D,20070720,000000,29.75,29.95,29.19,29.5,881100,0
+TTI.US,D,20070723,000000,29.8,29.94,29.46,29.65,375200,0
+TTI.US,D,20070724,000000,29,29.08,28.28,28.56,719287,0
+TTI.US,D,20070725,000000,28.6,28.85,27.98,28.84,650700,0
+TTI.US,D,20070726,000000,28.85,28.86,27.57,28.26,784300,0
+TTI.US,D,20070727,000000,28.16,28.75,27.3,27.7,1130097,0
+TTI.US,D,20070730,000000,27.5,28.05,27,27.74,905866,0
+TTI.US,D,20070731,000000,28.1,28.81,27.75,27.81,731800,0
+TTI.US,D,20070801,000000,27.92,28.42,26.15,26.41,2175972,0
+TTI.US,D,20070802,000000,26.39,26.55,25.67,26.41,1927252,0
+TTI.US,D,20070803,000000,20,21.6,18.56,19.77,10123781,0
+TTI.US,D,20070806,000000,20.56,20.56,18.56,20.1,5042721,0
+TTI.US,D,20070807,000000,20.1,20.44,19.11,19.6,3514988,0
+TTI.US,D,20070808,000000,19.67,22.2,19.6,21.64,4046953,0
+TTI.US,D,20070809,000000,21.5,22.42,20.86,22.05,3096031,0
+TTI.US,D,20070810,000000,21.56,22.1,20.78,21.23,2057100,0
+TTI.US,D,20070813,000000,21.85,21.89,20.56,20.89,1411500,0
+TTI.US,D,20070814,000000,20.86,21.11,20,20.5,1098500,0
+TTI.US,D,20070815,000000,20.43,20.63,18.78,18.82,2147400,0
+TTI.US,D,20070816,000000,18.78,19.15,17.1,18.5,3422200,0
+TTI.US,D,20070817,000000,18.98,19.36,18.16,18.87,1425900,0
+TTI.US,D,20070820,000000,18.95,19.14,18.53,18.9,715500,0
+TTI.US,D,20070821,000000,18.66,19.17,18.56,18.78,712700,0
+TTI.US,D,20070822,000000,19.22,19.52,18.89,19.37,569400,0
+TTI.US,D,20070823,000000,19.66,19.67,19.07,19.24,559700,0
+TTI.US,D,20070824,000000,19.25,19.46,19.2,19.46,408600,0
+TTI.US,D,20070827,000000,19.5,19.62,19.01,19.06,370700,0
+TTI.US,D,20070828,000000,19.07,19.18,18.8,18.92,492200,0
+TTI.US,D,20070829,000000,18.97,19.66,18.81,19.52,693100,0
+TTI.US,D,20070830,000000,19.52,19.92,19.3,19.51,925500,0
+TTI.US,D,20070831,000000,19.64,20.23,19.64,19.99,1187300,0
+TTI.US,D,20070904,000000,20.01,20.91,20.01,20.72,1031000,0
+TTI.US,D,20070905,000000,20.54,20.71,20.12,20.39,1126100,0
+TTI.US,D,20070906,000000,20.56,20.81,19.77,20,1754800,0
+TTI.US,D,20070907,000000,19.73,19.84,19.33,19.51,744900,0
+TTI.US,D,20070910,000000,19.34,19.6,18.97,19.12,1001700,0
+TTI.US,D,20070911,000000,19.11,20.03,19.11,19.96,837400,0
+TTI.US,D,20070912,000000,20,20.45,19.89,20.09,889700,0
+TTI.US,D,20070913,000000,20.3,20.4,19.95,20.04,879300,0
+TTI.US,D,20070914,000000,19.9,20.91,19.82,20.57,1138900,0
+TTI.US,D,20070917,000000,20.6,20.63,19.83,20.05,863500,0
+TTI.US,D,20070918,000000,20.06,21.37,20.05,21.21,805700,0
+TTI.US,D,20070919,000000,21.35,21.76,21.35,21.62,591800,0
+TTI.US,D,20070920,000000,21.54,21.94,21.51,21.78,513400,0
+TTI.US,D,20070921,000000,21.83,22.34,21.79,22.26,919100,0
+TTI.US,D,20070924,000000,22.44,22.44,21.9,22.01,563200,0
+TTI.US,D,20070925,000000,21.8,21.9,21.43,21.61,558100,0
+TTI.US,D,20070926,000000,21.81,22.12,21.4,21.71,786900,0
+TTI.US,D,20070927,000000,21.75,22.25,21.67,21.86,795200,0
+TTI.US,D,20070928,000000,22.06,22.29,21,21.14,1504300,0
+TTI.US,D,20071001,000000,21.35,21.81,21.05,21.81,968300,0
+TTI.US,D,20071002,000000,21.43,21.8,21.18,21.37,708100,0
+TTI.US,D,20071003,000000,21.12,21.92,21.12,21.43,723315,0
+TTI.US,D,20071004,000000,21.17,22,21.17,21.98,672500,0
+TTI.US,D,20071005,000000,22.41,22.5,21.91,22.26,628200,0
+TTI.US,D,20071008,000000,22.16,22.23,21.83,22.16,346100,0
+TTI.US,D,20071009,000000,22.11,22.45,22.01,22.19,771700,0
+TTI.US,D,20071010,000000,22.08,22.96,21.92,22.96,897300,0
+TTI.US,D,20071011,000000,22.94,22.94,21.54,21.96,1353000,0
+TTI.US,D,20071012,000000,21.96,22.2,21.54,21.86,909300,0
+TTI.US,D,20071015,000000,21.87,22.05,21.45,21.62,563600,0
+TTI.US,D,20071016,000000,21.18,21.25,18.51,19.86,3139267,0
+TTI.US,D,20071017,000000,19.62,20.25,19.2,20.01,2057300,0
+TTI.US,D,20071018,000000,19.66,20.1,19.51,19.98,1550700,0
+TTI.US,D,20071019,000000,19.98,20.19,19.69,19.83,1304200,0
+TTI.US,D,20071022,000000,19.5,19.78,19.22,19.5,1202000,0
+TTI.US,D,20071023,000000,19.68,19.82,19.32,19.76,1216500,0
+TTI.US,D,20071024,000000,19.44,19.74,19.22,19.63,1167800,0
+TTI.US,D,20071025,000000,19.87,20,19.52,20,892100,0
+TTI.US,D,20071026,000000,19.82,20.07,19.77,20.01,651900,0
+TTI.US,D,20071029,000000,20.01,20.15,19.89,20.15,907100,0
+TTI.US,D,20071030,000000,19.87,19.96,19.59,19.75,656900,0
+TTI.US,D,20071031,000000,19.89,19.89,19.25,19.69,983500,0
+TTI.US,D,20071101,000000,19.06,19.71,19.06,19.39,891600,0
+TTI.US,D,20071102,000000,19.39,20.58,19.13,19.24,829400,0
+TTI.US,D,20071105,000000,17.8,18.57,17.76,18,1593705,0
+TTI.US,D,20071106,000000,18,18.05,17.54,17.64,1283642,0
+TTI.US,D,20071107,000000,17.5,17.75,16.7,16.71,1924022,0
+TTI.US,D,20071108,000000,16.92,16.97,16.12,16.5,1926794,0
+TTI.US,D,20071109,000000,16.62,16.62,16,16,1603471,0
+TTI.US,D,20071112,000000,16.33,16.33,15.22,15.3,1434000,0
+TTI.US,D,20071113,000000,15.34,15.65,15.34,15.65,2656610,0
+TTI.US,D,20071114,000000,15.9,16.1,15.6,15.6,1258000,0
+TTI.US,D,20071115,000000,15.61,15.71,14.89,15.32,1444800,0
+TTI.US,D,20071116,000000,15.41,15.66,15.15,15.36,1010308,0
+TTI.US,D,20071119,000000,15.31,15.58,15.12,15.34,1156000,0
+TTI.US,D,20071120,000000,15.33,15.52,14.67,15.04,1135100,0
+TTI.US,D,20071121,000000,15.06,15.06,14.58,14.72,1059800,0
+TTI.US,D,20071123,000000,14.59,15.21,14.58,15.14,437400,0
+TTI.US,D,20071126,000000,15.02,15.47,15.02,15.27,1097240,0
+TTI.US,D,20071127,000000,15.13,15.4,14.87,15.14,1726471,0
+TTI.US,D,20071128,000000,15.14,15.56,15.14,15.49,850689,0
+TTI.US,D,20071129,000000,15.43,16.04,15.35,15.9,918724,0
+TTI.US,D,20071130,000000,16.21,16.21,15.74,15.81,767472,0
+TTI.US,D,20071203,000000,16.02,16.02,15.55,15.83,994260,0
+TTI.US,D,20071204,000000,15.71,16.12,15.71,15.99,899800,0
+TTI.US,D,20071205,000000,16.04,16.54,16.01,16.23,991100,0
+TTI.US,D,20071206,000000,16.22,17.01,16.1,16.88,1154400,0
+TTI.US,D,20071207,000000,17.12,17.41,16.89,17.11,1738100,0
+TTI.US,D,20071210,000000,16.9,17.76,16.9,17.64,947824,0
+TTI.US,D,20071211,000000,17.82,17.87,16.74,16.92,867051,0
+TTI.US,D,20071212,000000,17.51,17.66,17.22,17.5,664453,0
+TTI.US,D,20071213,000000,17.3,17.4,17.01,17.26,418340,0
+TTI.US,D,20071214,000000,17.05,17.21,16.85,16.9,545100,0
+TTI.US,D,20071217,000000,16.58,16.91,16.55,16.69,502800,0
+TTI.US,D,20071218,000000,16.85,16.93,16.32,16.58,682600,0
+TTI.US,D,20071219,000000,16.28,17.03,16.28,16.76,432634,0
+TTI.US,D,20071220,000000,16.89,17.07,16.66,17,535700,0
+TTI.US,D,20071221,000000,17,17.06,16.65,16.84,871400,0
+TTI.US,D,20071224,000000,16.9,17.27,16.9,17.1,293700,0
+TTI.US,D,20071226,000000,17,17.25,16.43,16.62,874415,0
+TTI.US,D,20071227,000000,16.49,16.72,16,16.03,615300,0
+TTI.US,D,20071228,000000,16.09,16.28,15.71,15.8,719802,0
+TTI.US,D,20071231,000000,15.65,15.72,15.38,15.57,1062919,0
+TTI.US,D,20080102,000000,15.62,15.8,15.34,15.56,1376000,0
+TTI.US,D,20080103,000000,15.6,16.52,15.6,16.44,1540668,0
+TTI.US,D,20080104,000000,16.37,16.53,15.82,15.87,1015000,0
+TTI.US,D,20080107,000000,15.86,15.92,15.32,15.53,893480,0
+TTI.US,D,20080108,000000,15.74,15.96,15.31,15.38,444057,0
+TTI.US,D,20080109,000000,15.37,15.66,15.1,15.58,685700,0
+TTI.US,D,20080110,000000,15.46,16.06,15.14,15.87,653546,0
+TTI.US,D,20080111,000000,15.67,16.68,15.67,16,1345298,0
+TTI.US,D,20080114,000000,15.51,16.87,15,16.65,1785122,0
+TTI.US,D,20080115,000000,16.81,16.81,15.32,15.67,2222600,0
+TTI.US,D,20080116,000000,15.53,15.53,14.37,14.38,1251230,0
+TTI.US,D,20080117,000000,14.5,14.64,13.78,13.92,2530083,0
+TTI.US,D,20080118,000000,14,14.29,13.92,14.21,1662150,0
+TTI.US,D,20080122,000000,13.96,14.12,13.56,13.99,2399233,0
+TTI.US,D,20080123,000000,13.63,14.97,13.59,14.9,1979438,0
+TTI.US,D,20080124,000000,15.02,15.37,14.74,14.87,1336101,0
+TTI.US,D,20080125,000000,15.25,15.65,14.8,15.3,1013410,0
+TTI.US,D,20080128,000000,15.38,15.95,14.86,15.88,1059350,0
+TTI.US,D,20080129,000000,16.03,16.17,15.74,15.87,789483,0
+TTI.US,D,20080130,000000,16.08,16.08,15.54,15.56,656800,0
+TTI.US,D,20080131,000000,15.35,15.77,15.23,15.65,722377,0
+TTI.US,D,20080201,000000,15.98,17.65,15.8,17.51,1827741,0
+TTI.US,D,20080204,000000,17.52,17.52,16.95,17.16,828941,0
+TTI.US,D,20080205,000000,17.01,17.14,16.76,16.86,632310,0
+TTI.US,D,20080206,000000,16.89,17.17,16.83,17,815702,0
+TTI.US,D,20080207,000000,17,17.1,16.5,16.52,1172600,0
+TTI.US,D,20080208,000000,16.48,17.08,16.48,16.94,690357,0
+TTI.US,D,20080211,000000,16.93,17.5,16.93,17.4,592500,0
+TTI.US,D,20080212,000000,17.45,17.62,17,17.23,501286,0
+TTI.US,D,20080213,000000,17.43,18.32,17.3,18.21,809142,0
+TTI.US,D,20080214,000000,18.32,18.34,17.68,17.85,773859,0
+TTI.US,D,20080215,000000,17.76,18.32,17.71,18.28,795986,0
+TTI.US,D,20080219,000000,18.58,18.72,18.09,18.2,1044222,0
+TTI.US,D,20080220,000000,18.25,18.76,17.81,18.66,1244193,0
+TTI.US,D,20080221,000000,18.48,18.77,18.23,18.37,888935,0
+TTI.US,D,20080222,000000,18.34,18.34,17.51,18.34,536937,0
+TTI.US,D,20080225,000000,18.16,19.38,17.21,18.98,803465,0
+TTI.US,D,20080226,000000,17.91,18.73,17.71,18.47,977975,0
+TTI.US,D,20080227,000000,18.23,18.45,17.65,17.67,855600,0
+TTI.US,D,20080228,000000,17.7,18,17.6,17.9,897300,0
+TTI.US,D,20080229,000000,17.86,17.91,17.03,17.18,551800,0
+TTI.US,D,20080303,000000,17.14,17.8,17.08,17.77,796400,0
+TTI.US,D,20080304,000000,17.79,17.94,17.39,17.7,728050,0
+TTI.US,D,20080305,000000,17.82,18.02,17.66,17.94,352580,0
+TTI.US,D,20080306,000000,17.96,18.03,17.17,17.23,521600,0
+TTI.US,D,20080307,000000,17.1,17.16,16.64,16.93,449100,0
+TTI.US,D,20080310,000000,16.97,16.97,16.11,16.28,445600,0
+TTI.US,D,20080311,000000,16.74,17.02,16.15,16.8,875500,0
+TTI.US,D,20080312,000000,16.72,16.81,16.17,16.22,1118300,0
+TTI.US,D,20080313,000000,15.92,17.25,15.83,17.18,1518165,0
+TTI.US,D,20080314,000000,17.39,18,16.65,17.18,1443286,0
+TTI.US,D,20080317,000000,16.92,16.92,15.93,16.25,1137256,0
+TTI.US,D,20080318,000000,16.6,16.91,16.54,16.87,1066957,0
+TTI.US,D,20080319,000000,16.8,16.87,15.41,15.41,1062100,0
+TTI.US,D,20080320,000000,15.5,15.72,15.05,15.46,1131837,0
+TTI.US,D,20080324,000000,15.6,15.95,15.24,15.6,1521174,0
+TTI.US,D,20080325,000000,15.54,16.08,15.54,15.98,1000511,0
+TTI.US,D,20080326,000000,15.96,16.4,15.96,16.36,591100,0
+TTI.US,D,20080327,000000,16.37,16.44,15.6,15.72,1077200,0
+TTI.US,D,20080328,000000,15.71,16.47,15.57,15.66,1191840,0
+TTI.US,D,20080331,000000,15.63,16.03,15.51,15.84,1978420,0
+TTI.US,D,20080401,000000,15.74,15.77,14.72,15.2,1963137,0
+TTI.US,D,20080402,000000,15.31,15.76,15.15,15.65,1093838,0
+TTI.US,D,20080403,000000,15.61,16.1,15.57,15.66,775000,0
+TTI.US,D,20080404,000000,15.81,16.24,15.63,16.12,983556,0
+TTI.US,D,20080407,000000,16.69,16.86,16.16,16.35,1079874,0
+TTI.US,D,20080408,000000,16.28,16.55,16.04,16.17,933132,0
+TTI.US,D,20080409,000000,16.16,16.92,16.16,16.68,1041500,0
+TTI.US,D,20080410,000000,16.64,16.67,16.35,16.67,771555,0
+TTI.US,D,20080411,000000,16.4,16.8,16.26,16.26,647700,0
+TTI.US,D,20080414,000000,16.22,17.22,16.22,16.92,926301,0
+TTI.US,D,20080415,000000,16.92,16.97,16.54,16.62,908250,0
+TTI.US,D,20080416,000000,16.66,17.03,16.63,16.99,880057,0
+TTI.US,D,20080417,000000,16.92,17.17,16.8,17.06,406055,0
+TTI.US,D,20080418,000000,17.18,17.59,16.33,17.59,1229268,0
+TTI.US,D,20080421,000000,17.53,17.62,16.76,17.36,609798,0
+TTI.US,D,20080422,000000,17.35,17.35,16.76,17.07,602376,0
+TTI.US,D,20080423,000000,17.13,17.23,16.5,16.56,566948,0
+TTI.US,D,20080424,000000,16.52,16.77,16.15,16.43,491210,0
+TTI.US,D,20080425,000000,16.63,16.9,16.46,16.68,416877,0
+TTI.US,D,20080428,000000,16.79,17.28,16.64,16.99,305850,0
+TTI.US,D,20080429,000000,16.89,16.95,16.25,16.29,317769,0
+TTI.US,D,20080430,000000,16.4,16.59,16.08,16.26,470508,0
+TTI.US,D,20080501,000000,16.26,16.41,15.81,16.33,614348,0
+TTI.US,D,20080502,000000,16.4,16.68,16.29,16.65,321413,0
+TTI.US,D,20080505,000000,16.67,16.93,16.58,16.92,416156,0
+TTI.US,D,20080506,000000,16.81,17.53,16.81,17.53,791622,0
+TTI.US,D,20080507,000000,17.55,17.78,17.26,17.52,654919,0
+TTI.US,D,20080508,000000,17.49,18.05,17.4,18.05,483502,0
+TTI.US,D,20080509,000000,18.03,18.71,17.88,18.61,829309,0
+TTI.US,D,20080512,000000,18.21,18.75,17.52,18.4,1435475,0
+TTI.US,D,20080513,000000,18.63,19.3,18.14,19.3,955901,0
+TTI.US,D,20080514,000000,19.25,19.27,18.67,19,1419571,0
+TTI.US,D,20080515,000000,19.14,19.41,18.67,19.38,764910,0
+TTI.US,D,20080516,000000,19.48,19.69,19.16,19.69,590396,0
+TTI.US,D,20080519,000000,19.74,20.63,19.69,20.6,993739,0
+TTI.US,D,20080520,000000,20.6,21.12,20.15,21.1,967658,0
+TTI.US,D,20080521,000000,21.25,21.78,20.98,21.05,948266,0
+TTI.US,D,20080522,000000,21.1,21.17,20.66,21.05,953602,0
+TTI.US,D,20080523,000000,21,21.49,20.83,21.44,761026,0
+TTI.US,D,20080527,000000,21.44,21.44,20.48,20.53,888916,0
+TTI.US,D,20080528,000000,20.57,21.4,20.38,21.33,1568371,0
+TTI.US,D,20080529,000000,21.29,21.45,20.88,21,836978,0
+TTI.US,D,20080530,000000,21.18,21.6,21.08,21.52,708873,0
+TTI.US,D,20080602,000000,21.46,22.03,21.46,21.75,1116969,0
+TTI.US,D,20080603,000000,21.65,22.2,21.36,21.66,891341,0
+TTI.US,D,20080604,000000,21.46,23.65,21.42,22.61,1919358,0
+TTI.US,D,20080605,000000,22.87,23.63,22.37,23.61,1075980,0
+TTI.US,D,20080606,000000,23.72,23.89,23.3,23.56,832119,0
+TTI.US,D,20080609,000000,23.76,24,23.04,23.91,663834,0
+TTI.US,D,20080610,000000,23.91,23.92,23.01,23.21,861739,0
+TTI.US,D,20080611,000000,23.31,23.97,23.27,23.59,591495,0
+TTI.US,D,20080612,000000,23.47,23.61,22.9,23.13,652753,0
+TTI.US,D,20080613,000000,23.19,24.08,23.06,24.07,618282,0
+TTI.US,D,20080616,000000,24.14,24.52,24.1,24.12,562393,0
+TTI.US,D,20080617,000000,24.1,24.65,23.98,24.45,730359,0
+TTI.US,D,20080618,000000,24.55,24.79,23.89,24.78,545211,0
+TTI.US,D,20080619,000000,24.9,25,24.28,24.48,716399,0
+TTI.US,D,20080620,000000,23.91,24.75,23.86,24,877743,0
+TTI.US,D,20080623,000000,24.14,24.91,23.83,24.9,634161,0
+TTI.US,D,20080624,000000,24.72,24.75,23.92,23.97,715805,0
+TTI.US,D,20080625,000000,23.94,24.14,23.08,23.77,996916,0
+TTI.US,D,20080626,000000,23.79,24.2,23.24,23.53,571665,0
+TTI.US,D,20080627,000000,23.53,23.58,22.98,23.44,960696,0
+TTI.US,D,20080630,000000,23.68,23.97,23.27,23.71,435158,0
+TTI.US,D,20080701,000000,23.69,23.88,23.1,23.44,576760,0
+TTI.US,D,20080702,000000,23.38,24.03,23,23.18,907172,0
+TTI.US,D,20080703,000000,23.18,23.38,21.92,22.13,517508,0
+TTI.US,D,20080707,000000,21.93,22.32,21.49,21.86,582314,0
+TTI.US,D,20080708,000000,21.63,21.85,20.62,20.85,791437,0
+TTI.US,D,20080709,000000,21.11,21.35,20.41,20.52,674251,0
+TTI.US,D,20080710,000000,20.51,20.51,20,20.49,1202020,0
+TTI.US,D,20080711,000000,20.73,20.98,20.39,20.97,899213,0
+TTI.US,D,20080714,000000,21.3,21.46,20.6,20.86,546558,0
+TTI.US,D,20080715,000000,20.53,20.77,19.98,20,557429,0
+TTI.US,D,20080716,000000,20.14,20.24,19.62,19.79,868992,0
+TTI.US,D,20080717,000000,19.82,20.27,19.13,19.5,884383,0
+TTI.US,D,20080718,000000,19.56,19.99,19.42,19.79,632632,0
+TTI.US,D,20080721,000000,19.98,21.01,19.83,21,699884,0
+TTI.US,D,20080722,000000,20.75,20.8,19.56,19.79,732568,0
+TTI.US,D,20080723,000000,19.92,20.02,19.12,19.15,841683,0
+TTI.US,D,20080724,000000,19.13,19.33,18.51,18.8,679950,0
+TTI.US,D,20080725,000000,18.76,19.36,18.61,18.96,580560,0
+TTI.US,D,20080728,000000,19.14,19.24,18.82,18.86,327680,0
+TTI.US,D,20080729,000000,18.77,18.83,18.02,18.32,415652,0
+TTI.US,D,20080730,000000,18.24,19.07,18.08,19,984825,0
+TTI.US,D,20080731,000000,18.59,19.08,18.55,18.93,797146,0
+TTI.US,D,20080801,000000,18.88,19.2,18.78,18.96,378372,0
+TTI.US,D,20080804,000000,18.79,18.82,17.45,17.53,656475,0
+TTI.US,D,20080805,000000,17.49,17.59,16.81,17.09,1065251,0
+TTI.US,D,20080806,000000,17.24,17.81,17.06,17.71,737162,0
+TTI.US,D,20080807,000000,17.92,17.97,17.21,17.35,739046,0
+TTI.US,D,20080808,000000,18,19.65,17.52,19.62,2120334,0
+TTI.US,D,20080811,000000,19.86,19.99,19.06,19.5,941981,0
+TTI.US,D,20080812,000000,19.52,20.83,19.52,20.35,1057505,0
+TTI.US,D,20080813,000000,20.59,21.78,20.26,21.71,1098829,0
+TTI.US,D,20080814,000000,21.71,22.06,21.15,21.57,869535,0
+TTI.US,D,20080815,000000,21.53,21.71,21.08,21.26,685674,0
+TTI.US,D,20080818,000000,21.56,21.67,20.89,21.04,580367,0
+TTI.US,D,20080819,000000,20.96,21.38,20.96,21.21,500141,0
+TTI.US,D,20080820,000000,21.41,21.98,21.21,21.89,665620,0
+TTI.US,D,20080821,000000,22.15,22.76,22.13,22.5,739834,0
+TTI.US,D,20080822,000000,22.48,22.49,21.57,21.87,480807,0
+TTI.US,D,20080825,000000,21.69,22.31,21.1,21.18,626516,0
+TTI.US,D,20080826,000000,21.08,22.1,21.08,22.04,630927,0
+TTI.US,D,20080827,000000,22.19,22.47,22.03,22.34,557842,0
+TTI.US,D,20080828,000000,22.32,22.43,21.77,22.26,836117,0
+TTI.US,D,20080829,000000,22.26,22.45,21.75,22.14,431512,0
+TTI.US,D,20080902,000000,21.7,22.43,19.88,20.04,1469767,0
+TTI.US,D,20080903,000000,20.04,20.38,18.98,19.76,1674285,0
+TTI.US,D,20080904,000000,19.45,19.56,18.53,19.08,871788,0
+TTI.US,D,20080905,000000,18.97,19.24,18.19,18.76,888541,0
+TTI.US,D,20080908,000000,19.21,19.49,17.85,18.03,577827,0
+TTI.US,D,20080909,000000,17.93,17.95,16.58,16.78,1157682,0
+TTI.US,D,20080910,000000,16.99,17.64,16.41,16.79,1174462,0
+TTI.US,D,20080911,000000,16.73,17.09,16.24,16.89,633090,0
+TTI.US,D,20080912,000000,16.83,17.63,16.83,17.53,549383,0
+TTI.US,D,20080915,000000,17.06,17.23,15.58,15.74,816454,0
+TTI.US,D,20080916,000000,15.13,16.49,14.65,16.49,1829773,0
+TTI.US,D,20080917,000000,16.7,17.5,15.96,16.82,1580151,0
+TTI.US,D,20080918,000000,15.5,16.17,13.5,14.7,3302993,0
+TTI.US,D,20080919,000000,14.12,15.77,14.12,15.66,1860099,0
+TTI.US,D,20080922,000000,15.51,16.31,15.29,15.39,1234676,0
+TTI.US,D,20080923,000000,15.35,15.69,14.5,14.56,840971,0
+TTI.US,D,20080924,000000,14.65,14.84,14.45,14.5,632998,0
+TTI.US,D,20080925,000000,14.7,14.87,14.39,14.67,318272,0
+TTI.US,D,20080926,000000,14.4,14.56,14,14.45,1087298,0
+TTI.US,D,20080929,000000,14.38,14.38,12.57,12.86,1265492,0
+TTI.US,D,20080930,000000,13.06,13.89,13.06,13.85,650065,0
+TTI.US,D,20081001,000000,13.5,13.77,13.1,13.57,985147,0
+TTI.US,D,20081002,000000,13.5,13.56,11.88,11.9,876673,0
+TTI.US,D,20081003,000000,12.04,12.8,11.6,11.82,982565,0
+TTI.US,D,20081006,000000,11.66,11.66,9.52,10.47,1164637,0
+TTI.US,D,20081007,000000,10.59,11.06,9.15,9.36,964235,0
+TTI.US,D,20081008,000000,9.03,9.83,8.77,9.32,1292530,0
+TTI.US,D,20081009,000000,9.35,9.62,7.69,7.76,1101041,0
+TTI.US,D,20081010,000000,7.68,8.11,6.37,6.62,2094364,0
+TTI.US,D,20081013,000000,7.23,8.58,7.02,8.58,1992830,0
+TTI.US,D,20081014,000000,9.11,9.46,8.72,9.18,1662982,0
+TTI.US,D,20081015,000000,9.08,9.08,6.97,7.19,1240549,0
+TTI.US,D,20081016,000000,7.07,7.67,6.51,7.44,1058839,0
+TTI.US,D,20081017,000000,7.49,8.14,6.76,7.65,786224,0
+TTI.US,D,20081020,000000,7.79,8.37,7.5,8.37,688160,0
+TTI.US,D,20081021,000000,8.07,8.74,7.97,8.29,657385,0
+TTI.US,D,20081022,000000,8.02,8.11,6.61,6.67,927641,0
+TTI.US,D,20081023,000000,6.73,7.12,6.3,6.71,1137004,0
+TTI.US,D,20081024,000000,5.99,6.67,5.93,6.41,845808,0
+TTI.US,D,20081027,000000,6.35,6.61,6.18,6.29,1206130,0
+TTI.US,D,20081028,000000,6.78,6.87,5.69,6.27,802257,0
+TTI.US,D,20081029,000000,6.32,6.74,6.31,6.5,1258207,0
+TTI.US,D,20081030,000000,6.87,6.92,6.1,6.55,1109331,0
+TTI.US,D,20081031,000000,6.44,7.1,6.17,6.96,850766,0
+TTI.US,D,20081103,000000,6.9,7.05,6.59,6.59,560842,0
+TTI.US,D,20081104,000000,6.86,7.25,6.77,6.89,829617,0
+TTI.US,D,20081105,000000,6.76,7,6.53,6.56,516524,0
+TTI.US,D,20081106,000000,6.49,6.59,5.52,5.52,1018299,0
+TTI.US,D,20081107,000000,5.58,5.86,5.33,5.67,1131566,0
+TTI.US,D,20081110,000000,5.96,5.96,4.85,4.86,917111,0
+TTI.US,D,20081111,000000,5.22,5.43,4.65,5.02,975569,0
+TTI.US,D,20081112,000000,5.01,5.01,4.62,4.65,634534,0
+TTI.US,D,20081113,000000,4.7,4.98,4,4.98,1099844,0
+TTI.US,D,20081114,000000,4.77,4.96,4.54,4.61,707547,0
+TTI.US,D,20081117,000000,4.56,4.59,4.22,4.36,629635,0
+TTI.US,D,20081118,000000,4.37,5.06,4.37,4.76,980934,0
+TTI.US,D,20081119,000000,4.7,4.77,4.28,4.28,516002,0
+TTI.US,D,20081120,000000,4.07,4.13,3.22,3.28,1590157,0
+TTI.US,D,20081121,000000,3.35,3.55,3.12,3.5,1263411,0
+TTI.US,D,20081124,000000,3.72,3.92,3.47,3.7,1418647,0
+TTI.US,D,20081125,000000,3.86,4.23,3.59,4.23,2005691,0
+TTI.US,D,20081126,000000,4.26,5.13,4.25,5,1379947,0
+TTI.US,D,20081128,000000,4.95,4.98,4.66,4.82,440281,0
+TTI.US,D,20081201,000000,4.54,4.54,4,4.07,1226968,0
+TTI.US,D,20081202,000000,4.36,4.99,4.36,4.64,1824955,0
+TTI.US,D,20081203,000000,4.51,4.96,4.46,4.85,734900,0
+TTI.US,D,20081204,000000,4.71,4.89,4.29,4.35,937108,0
+TTI.US,D,20081205,000000,4.21,4.79,4.19,4.7,1137708,0
+TTI.US,D,20081208,000000,4.91,5.12,4.59,4.75,840038,0
+TTI.US,D,20081209,000000,4.75,5.2,4.72,4.84,586591,0
+TTI.US,D,20081210,000000,5.05,5.33,4.88,5.15,726982,0
+TTI.US,D,20081211,000000,5.25,5.34,4.75,4.93,764271,0
+TTI.US,D,20081212,000000,4.84,4.98,4.54,4.98,598463,0
+TTI.US,D,20081215,000000,5.03,5.12,4.88,4.93,1094223,0
+TTI.US,D,20081216,000000,5.01,5.22,4.85,5.21,707473,0
+TTI.US,D,20081217,000000,5.19,5.33,5,5.08,764687,0
+TTI.US,D,20081218,000000,5.07,5.1,4.61,4.68,681859,0
+TTI.US,D,20081219,000000,4.69,4.84,4.6,4.6,950224,0
+TTI.US,D,20081222,000000,4.71,4.78,4.45,4.56,369524,0
+TTI.US,D,20081223,000000,4.57,4.7,4.42,4.47,322389,0
+TTI.US,D,20081224,000000,4.5,4.51,4.32,4.32,181881,0
+TTI.US,D,20081226,000000,4.3,4.48,4.3,4.48,200675,0
+TTI.US,D,20081229,000000,4.5,4.5,4.15,4.28,384500,0
+TTI.US,D,20081230,000000,4.28,4.63,4.09,4.63,582642,0
+TTI.US,D,20081231,000000,4.48,4.86,4.43,4.86,849484,0
+TTI.US,D,20090102,000000,4.84,5.24,4.84,5.18,349162,0
+TTI.US,D,20090105,000000,5.22,5.59,5.04,5.38,674240,0
+TTI.US,D,20090106,000000,5.56,5.83,5.56,5.65,467826,0
+TTI.US,D,20090107,000000,5.57,5.57,5.19,5.41,592204,0
+TTI.US,D,20090108,000000,5.46,5.66,5.18,5.61,488944,0
+TTI.US,D,20090109,000000,5.65,5.71,5.33,5.37,302109,0
+TTI.US,D,20090112,000000,5.2,5.43,5.15,5.25,614355,0
+TTI.US,D,20090113,000000,5.22,5.43,5.13,5.38,660177,0
+TTI.US,D,20090114,000000,5.41,5.41,5.11,5.28,822616,0
+TTI.US,D,20090115,000000,5.21,5.29,4.79,5.16,670684,0
+TTI.US,D,20090116,000000,5.3,5.3,4.91,5.08,527690,0
+TTI.US,D,20090120,000000,4.89,5.12,4.54,4.55,729188,0
+TTI.US,D,20090121,000000,4.66,5.27,4.66,5.27,650589,0
+TTI.US,D,20090122,000000,5.08,5.15,4.62,4.67,869431,0
+TTI.US,D,20090123,000000,4.63,5.12,4.55,4.99,912190,0
+TTI.US,D,20090126,000000,4.98,5.35,4.98,5.25,998691,0
+TTI.US,D,20090127,000000,5.34,5.38,5.06,5.28,476679,0
+TTI.US,D,20090128,000000,5.38,5.62,5.33,5.61,323978,0
+TTI.US,D,20090129,000000,5.59,5.59,5.2,5.24,687460,0
+TTI.US,D,20090130,000000,5.27,5.42,5.13,5.19,435574,0
+TTI.US,D,20090202,000000,5.01,5.29,4.88,5.21,774527,0
+TTI.US,D,20090203,000000,5.27,5.4,5.15,5.33,438566,0
+TTI.US,D,20090204,000000,5.44,5.65,5.35,5.58,725118,0
+TTI.US,D,20090205,000000,5.45,5.7,5.38,5.66,614577,0
+TTI.US,D,20090206,000000,5.68,6.2,5.64,6.18,706903,0
+TTI.US,D,20090209,000000,6.17,6.28,5.84,5.99,540031,0
+TTI.US,D,20090210,000000,5.37,5.64,4.31,4.31,2238800,0
+TTI.US,D,20090211,000000,4.42,4.64,3.73,3.83,2235722,0
+TTI.US,D,20090212,000000,3.85,3.9,3.64,3.78,1306289,0
+TTI.US,D,20090213,000000,3.8,4.11,3.42,3.93,1935182,0
+TTI.US,D,20090217,000000,3.83,3.83,3.59,3.65,1341155,0
+TTI.US,D,20090218,000000,3.72,3.72,3.5,3.55,867801,0
+TTI.US,D,20090219,000000,3.64,3.65,3.51,3.52,703661,0
+TTI.US,D,20090220,000000,3.5,3.57,3,3.26,1169709,0
+TTI.US,D,20090223,000000,3.3,3.32,2.98,2.98,904916,0
+TTI.US,D,20090224,000000,3.06,3.12,2.86,3.12,1009101,0
+TTI.US,D,20090225,000000,3.15,3.22,2.94,3.06,769634,0
+TTI.US,D,20090226,000000,3.08,3.22,2.96,2.96,777997,0
+TTI.US,D,20090227,000000,3.46,3.7,2.86,2.86,1325138,0
+TTI.US,D,20090302,000000,2.85,2.85,2.33,2.41,998279,0
+TTI.US,D,20090303,000000,2.57,2.71,2.43,2.43,1183848,0
+TTI.US,D,20090304,000000,2.53,2.72,2.53,2.62,1165162,0
+TTI.US,D,20090305,000000,2.57,2.71,2.34,2.34,597204,0
+TTI.US,D,20090306,000000,2.44,2.51,2.24,2.33,848382,0
+TTI.US,D,20090309,000000,2.36,2.42,1.98,2.01,1031862,0
+TTI.US,D,20090310,000000,2.1,2.3,1.94,2.05,1564071,0
+TTI.US,D,20090311,000000,2.28,2.3,2.05,2.15,1982129,0
+TTI.US,D,20090312,000000,2.18,3.12,2.01,2.75,2969098,0
+TTI.US,D,20090313,000000,2.76,3.04,2.65,2.73,1460324,0
+TTI.US,D,20090316,000000,2.75,3.09,2.75,2.86,925429,0
+TTI.US,D,20090317,000000,2.85,3.02,2.74,2.99,852183,0
+TTI.US,D,20090318,000000,2.93,3.49,2.91,3.46,938551,0
+TTI.US,D,20090319,000000,3.5,4.25,3.48,3.67,1741647,0
+TTI.US,D,20090320,000000,3.71,3.72,3.2,3.23,1338267,0
+TTI.US,D,20090323,000000,3.42,3.92,3.3,3.89,779726,0
+TTI.US,D,20090324,000000,3.9,3.9,3.33,3.54,700497,0
+TTI.US,D,20090325,000000,3.63,3.88,3.46,3.67,692101,0
+TTI.US,D,20090326,000000,3.75,3.99,3.63,3.98,757247,0
+TTI.US,D,20090327,000000,3.41,3.61,3.26,3.41,1176228,0
+TTI.US,D,20090330,000000,3.33,3.38,2.97,3.16,741083,0
+TTI.US,D,20090331,000000,3.21,3.38,3.17,3.25,578213,0
+TTI.US,D,20090401,000000,3.12,3.24,3,3.16,843982,0
+TTI.US,D,20090402,000000,3.35,3.6,3.32,3.43,820918,0
+TTI.US,D,20090403,000000,3.37,3.83,3.27,3.77,826936,0
+TTI.US,D,20090406,000000,3.75,3.87,3.64,3.78,817408,0
+TTI.US,D,20090407,000000,3.69,3.75,3.6,3.67,400911,0
+TTI.US,D,20090408,000000,3.67,3.67,3.43,3.62,472907,0
+TTI.US,D,20090409,000000,3.75,4.2,3.73,4.17,695354,0
+TTI.US,D,20090413,000000,4.25,4.71,4.02,4.45,1082138,0
+TTI.US,D,20090414,000000,4.45,4.72,4.22,4.44,812735,0
+TTI.US,D,20090415,000000,4.46,4.84,4.46,4.84,864246,0
+TTI.US,D,20090416,000000,4.89,5.54,4.89,5.22,1450299,0
+TTI.US,D,20090417,000000,5.25,5.76,5.05,5.71,1144061,0
+TTI.US,D,20090420,000000,5.61,5.61,5.01,5.1,981070,0
+TTI.US,D,20090421,000000,4.94,5.5,4.92,5.46,905361,0
+TTI.US,D,20090422,000000,5.38,5.75,5.35,5.51,1642594,0
+TTI.US,D,20090423,000000,5.77,5.77,5.15,5.34,991120,0
+TTI.US,D,20090424,000000,5.4,5.64,5.32,5.55,1173811,0
+TTI.US,D,20090427,000000,5.4,5.63,5.22,5.52,521271,0
+TTI.US,D,20090428,000000,5.38,5.54,5.3,5.47,503149,0
+TTI.US,D,20090429,000000,5.56,6.09,5.55,5.9,926941,0
+TTI.US,D,20090430,000000,6.01,6.24,5.63,5.72,918464,0
+TTI.US,D,20090501,000000,5.57,6.25,5.57,6.04,751080,0
+TTI.US,D,20090504,000000,6.27,6.92,6.21,6.87,915988,0
+TTI.US,D,20090505,000000,6.87,7,6.54,6.94,870053,0
+TTI.US,D,20090506,000000,7.5,8.3,6.95,8.16,1957865,0
+TTI.US,D,20090507,000000,8.43,8.89,7.98,8.3,1773047,0
+TTI.US,D,20090508,000000,8.59,8.78,8.31,8.47,1187877,0
+TTI.US,D,20090511,000000,8,8.36,7.2,7.32,1137201,0
+TTI.US,D,20090512,000000,7.53,7.6,6.82,7.34,824170,0
+TTI.US,D,20090513,000000,7.23,7.44,6.5,6.59,883370,0
+TTI.US,D,20090514,000000,6.41,7.13,6.32,6.9,771546,0
+TTI.US,D,20090515,000000,6.86,6.98,6.56,6.64,857592,0
+TTI.US,D,20090518,000000,6.69,7.17,6.67,7.1,1028217,0
+TTI.US,D,20090519,000000,7.22,7.98,7.17,7.65,1000219,0
+TTI.US,D,20090520,000000,7.89,8.26,7.84,7.95,1172694,0
+TTI.US,D,20090521,000000,7.72,7.96,7.36,7.43,1049350,0
+TTI.US,D,20090522,000000,7.58,7.58,7.08,7.18,512565,0
+TTI.US,D,20090526,000000,6.99,7.69,6.99,7.67,575533,0
+TTI.US,D,20090527,000000,7.79,7.94,7.52,7.54,773683,0
+TTI.US,D,20090528,000000,7.73,7.85,7.36,7.76,759877,0
+TTI.US,D,20090529,000000,7.9,8.71,7.82,8.7,1299863,0
+TTI.US,D,20090601,000000,8.94,9.59,8.9,9.55,1860715,0
+TTI.US,D,20090602,000000,9.58,9.72,9.15,9.51,2113570,0
+TTI.US,D,20090603,000000,9.5,9.5,8.61,9.14,1236851,0
+TTI.US,D,20090604,000000,9.19,9.58,9.11,9.5,1040751,0
+TTI.US,D,20090605,000000,9.5,9.81,9.44,9.72,1670076,0
+TTI.US,D,20090608,000000,9.69,9.9,9.43,9.73,866850,0
+TTI.US,D,20090609,000000,9.79,10.39,9.5,10.1,2628038,0
+TTI.US,D,20090610,000000,10.3,10.5,9.46,9.51,1613660,0
+TTI.US,D,20090611,000000,9.59,9.95,9.4,9.82,1592330,0
+TTI.US,D,20090612,000000,9.77,9.86,9.5,9.82,685011,0
+TTI.US,D,20090615,000000,9.63,9.74,9.25,9.41,982769,0
+TTI.US,D,20090616,000000,9.61,9.64,8.95,8.98,1031164,0
+TTI.US,D,20090617,000000,8.77,8.97,8.38,8.51,924188,0
+TTI.US,D,20090618,000000,8.53,8.78,8.41,8.62,768285,0
+TTI.US,D,20090619,000000,8.87,8.95,8.3,8.34,642396,0
+TTI.US,D,20090622,000000,7.93,8.03,7.28,7.29,1697350,0
+TTI.US,D,20090623,000000,7.46,7.68,7.1,7.31,1048377,0
+TTI.US,D,20090624,000000,7.47,7.7,7.23,7.28,973448,0
+TTI.US,D,20090625,000000,7.25,7.46,7.04,7.3,1571909,0
+TTI.US,D,20090626,000000,7.25,8.07,7.11,7.84,8682736,0
+TTI.US,D,20090629,000000,7.7,8.02,7.32,7.8,1350361,0
+TTI.US,D,20090630,000000,7.88,8.37,7.69,7.96,1532532,0
+TTI.US,D,20090701,000000,8.08,8.55,8.07,8.5,1469747,0
+TTI.US,D,20090702,000000,8.31,8.33,7.93,7.93,1259368,0
+TTI.US,D,20090706,000000,7.68,7.96,7.36,7.67,2341718,0
+TTI.US,D,20090707,000000,7.69,7.78,7.35,7.36,1548353,0
+TTI.US,D,20090708,000000,7.35,7.47,6.9,7.25,1118836,0
+TTI.US,D,20090709,000000,7.35,7.49,7.11,7.18,1096712,0
+TTI.US,D,20090710,000000,7.08,7.31,6.91,7.07,949698,0
+TTI.US,D,20090713,000000,7,7.29,6.77,7.24,860132,0
+TTI.US,D,20090714,000000,7.3,7.63,7.14,7.45,1594843,0
+TTI.US,D,20090715,000000,7.6,8.19,7.48,7.99,1745863,0
+TTI.US,D,20090716,000000,7.88,8.19,7.74,8.13,522567,0
+TTI.US,D,20090717,000000,8.15,8.2,7.88,8.01,663385,0
+TTI.US,D,20090720,000000,8.26,8.39,7.79,7.87,1087705,0
+TTI.US,D,20090721,000000,7.89,8,7.56,7.66,962234,0
+TTI.US,D,20090722,000000,7.58,7.75,7.36,7.57,635048,0
+TTI.US,D,20090723,000000,7.54,7.98,7.51,7.94,731939,0
+TTI.US,D,20090724,000000,7.82,8.13,7.79,8.02,514972,0
+TTI.US,D,20090727,000000,8.02,8.2,7.86,8.05,450470,0
+TTI.US,D,20090728,000000,7.93,7.99,7.72,7.87,557817,0
+TTI.US,D,20090729,000000,7.73,7.8,7.49,7.53,577574,0
+TTI.US,D,20090730,000000,7.65,7.93,7.54,7.72,574474,0
+TTI.US,D,20090731,000000,7.62,7.83,7.5,7.71,730988,0
+TTI.US,D,20090803,000000,7.85,8.18,7.71,8.13,1063986,0
+TTI.US,D,20090804,000000,8.08,8.28,7.89,8.16,799603,0
+TTI.US,D,20090805,000000,8.25,8.29,7.95,8.04,695771,0
+TTI.US,D,20090806,000000,8.05,9.18,7.71,8.54,2280470,0
+TTI.US,D,20090807,000000,8.69,8.91,8.3,8.46,1065090,0
+TTI.US,D,20090810,000000,8.32,8.83,8.23,8.64,932046,0
+TTI.US,D,20090811,000000,8.61,8.8,8.27,8.69,997538,0
+TTI.US,D,20090812,000000,8.63,9.1,8.52,9,881846,0
+TTI.US,D,20090813,000000,9.02,9.06,8.56,8.75,839365,0
+TTI.US,D,20090814,000000,8.76,8.76,8.12,8.34,679353,0
+TTI.US,D,20090817,000000,8.16,8.2,7.74,7.88,505448,0
+TTI.US,D,20090818,000000,7.88,8.99,7.86,8.9,1418991,0
+TTI.US,D,20090819,000000,8.72,9.31,8.61,9.26,966852,0
+TTI.US,D,20090820,000000,9.15,9.99,9.15,9.94,1276804,0
+TTI.US,D,20090821,000000,10.11,10.29,9.73,10,970970,0
+TTI.US,D,20090824,000000,10.05,10.22,9.57,9.62,623802,0
+TTI.US,D,20090825,000000,9.76,9.8,9.32,9.44,655668,0
+TTI.US,D,20090826,000000,9.39,9.5,9.1,9.12,493672,0
+TTI.US,D,20090827,000000,9,9,8.66,8.89,880795,0
+TTI.US,D,20090828,000000,8.99,9.15,8.86,8.92,533446,0
+TTI.US,D,20090831,000000,8.75,8.97,8.52,8.82,661717,0
+TTI.US,D,20090901,000000,8.72,8.88,8,8.07,1270467,0
+TTI.US,D,20090902,000000,8.07,8.19,7.89,8.04,1816680,0
+TTI.US,D,20090903,000000,8.14,8.3,7.99,8.02,825697,0
+TTI.US,D,20090904,000000,8.03,8.49,7.99,8.39,1098401,0
+TTI.US,D,20090908,000000,8.62,8.9,8.5,8.7,964695,0
+TTI.US,D,20090909,000000,8.72,8.84,8.62,8.75,1083979,0
+TTI.US,D,20090910,000000,8.77,9.48,8.53,9.47,744358,0
+TTI.US,D,20090911,000000,9.56,9.95,9.52,9.91,1174850,0
+TTI.US,D,20090914,000000,9.77,10.11,9.61,10.09,1033113,0
+TTI.US,D,20090915,000000,10.1,10.37,10,10.32,1276524,0
+TTI.US,D,20090916,000000,10.36,10.74,10.27,10.45,1059981,0
+TTI.US,D,20090917,000000,10.44,10.54,9.81,9.83,1272114,0
+TTI.US,D,20090918,000000,9.95,10.13,9.77,10.03,740477,0
+TTI.US,D,20090921,000000,9.71,10.03,9.68,9.95,619688,0
+TTI.US,D,20090922,000000,10.02,10.55,10.01,10.3,831252,0
+TTI.US,D,20090923,000000,10.29,10.45,10.05,10.05,601529,0
+TTI.US,D,20090924,000000,10,10.04,9.46,9.53,506716,0
+TTI.US,D,20090925,000000,9.52,9.64,9.3,9.37,544354,0
+TTI.US,D,20090928,000000,9.45,9.76,9.37,9.72,411866,0
+TTI.US,D,20090929,000000,9.74,10.12,9.72,10.07,452619,0
+TTI.US,D,20090930,000000,10.09,10.09,9.46,9.69,514944,0
+TTI.US,D,20091001,000000,9.62,9.65,9.07,9.1,505698,0
+TTI.US,D,20091002,000000,8.88,9.14,8.68,9,425758,0
+TTI.US,D,20091005,000000,9.08,9.48,9.03,9.41,558095,0
+TTI.US,D,20091006,000000,9.63,9.8,9.51,9.8,392030,0
+TTI.US,D,20091007,000000,9.74,9.85,9.48,9.6,350972,0
+TTI.US,D,20091008,000000,9.76,9.93,9.66,9.85,413633,0
+TTI.US,D,20091009,000000,9.85,9.91,9.38,9.49,1069950,0
+TTI.US,D,20091012,000000,9.67,9.85,9.44,9.5,379925,0
+TTI.US,D,20091013,000000,9.49,9.6,9.33,9.41,374919,0
+TTI.US,D,20091014,000000,9.63,10.06,9.6,10.05,649591,0
+TTI.US,D,20091015,000000,10.01,10.69,9.9,10.49,984776,0
+TTI.US,D,20091016,000000,10.4,10.88,10.13,10.77,951349,0
+TTI.US,D,20091019,000000,10.78,11,10.56,10.93,929303,0
+TTI.US,D,20091020,000000,10.98,10.99,10.1,10.6,1086738,0
+TTI.US,D,20091021,000000,10.59,11.48,10.43,11.07,1143239,0
+TTI.US,D,20091022,000000,10.96,11.35,10.82,11.22,769657,0
+TTI.US,D,20091023,000000,11.32,11.44,10.56,10.7,641045,0
+TTI.US,D,20091026,000000,10.69,11.19,10.1,10.22,1085527,0
+TTI.US,D,20091027,000000,10.23,10.46,10.01,10.15,658716,0
+TTI.US,D,20091028,000000,10.14,10.24,9.6,9.69,685062,0
+TTI.US,D,20091029,000000,9.94,10.16,9.82,10.06,503298,0
+TTI.US,D,20091030,000000,9.97,9.97,9.33,9.46,773911,0
+TTI.US,D,20091102,000000,9.58,9.93,9.22,9.35,1154501,0
+TTI.US,D,20091103,000000,9.16,9.55,9.01,9.49,1201415,0
+TTI.US,D,20091104,000000,9.68,9.78,9.29,9.34,570832,0
+TTI.US,D,20091105,000000,9.45,9.91,9.26,9.91,628025,0
+TTI.US,D,20091106,000000,9.64,9.9,9.46,9.63,1058004,0
+TTI.US,D,20091109,000000,10.18,11.51,10.18,11.36,2090632,0
+TTI.US,D,20091110,000000,11.3,11.52,10.75,10.91,1331518,0
+TTI.US,D,20091111,000000,11.1,11.62,10.77,11.08,1481984,0
+TTI.US,D,20091112,000000,11.06,11.31,10.34,10.39,1095318,0
+TTI.US,D,20091113,000000,10.31,10.6,10.15,10.29,973111,0
+TTI.US,D,20091116,000000,10.53,11.15,10.46,10.95,595991,0
+TTI.US,D,20091117,000000,10.86,10.92,10.43,10.84,389875,0
+TTI.US,D,20091118,000000,10.89,10.99,10.55,10.7,385324,0
+TTI.US,D,20091119,000000,10.59,10.59,10.01,10.11,505766,0
+TTI.US,D,20091120,000000,10.05,10.12,9.89,9.98,391059,0
+TTI.US,D,20091123,000000,10.25,10.59,10.22,10.34,686728,0
+TTI.US,D,20091124,000000,10.39,10.58,10.22,10.39,586553,0
+TTI.US,D,20091125,000000,10.5,10.66,10.32,10.48,847959,0
+TTI.US,D,20091127,000000,9.9,10.05,9.66,9.86,390912,0
+TTI.US,D,20091130,000000,9.85,10.41,9.8,10.36,976777,0
+TTI.US,D,20091201,000000,10.48,10.67,10.33,10.37,1087656,0
+TTI.US,D,20091202,000000,10.29,10.3,9.93,10,970774,0
+TTI.US,D,20091203,000000,10.03,10.11,9.8,9.84,1085297,0
+TTI.US,D,20091204,000000,10.12,10.28,9.73,9.9,635981,0
+TTI.US,D,20091207,000000,9.87,10.08,9.77,9.83,471684,0
+TTI.US,D,20091208,000000,9.66,9.79,9.21,9.25,1228292,0
+TTI.US,D,20091209,000000,9.29,9.29,8.72,9.01,1265126,0
+TTI.US,D,20091210,000000,9.13,9.3,9.02,9.22,613637,0
+TTI.US,D,20091211,000000,9.33,9.48,9.3,9.45,693589,0
+TTI.US,D,20091214,000000,9.53,9.83,9.47,9.83,708477,0
+TTI.US,D,20091215,000000,9.67,10,9.67,9.79,563143,0
+TTI.US,D,20091216,000000,9.93,10.17,9.83,9.88,512757,0
+TTI.US,D,20091217,000000,9.78,9.86,9.63,9.69,266890,0
+TTI.US,D,20091218,000000,9.83,9.91,9.59,9.85,747191,0
+TTI.US,D,20091221,000000,9.99,10.1,9.85,10.03,451089,0
+TTI.US,D,20091222,000000,10.08,10.18,9.97,10.03,415798,0
+TTI.US,D,20091223,000000,10.19,10.25,9.89,10.16,480050,0
+TTI.US,D,20091224,000000,10.15,10.18,10.08,10.15,105750,0
+TTI.US,D,20091228,000000,10.19,10.26,9.86,10.02,288818,0
+TTI.US,D,20091229,000000,10.01,10.79,9.96,10.56,1103083,0
+TTI.US,D,20091230,000000,10.5,11,10.5,10.9,761053,0
+TTI.US,D,20091231,000000,10.87,11.25,10.79,11.08,652122,0
+TTI.US,D,20100104,000000,11.37,11.93,11.37,11.88,1046117,0
+TTI.US,D,20100105,000000,11.72,12.16,11.52,12.09,1197518,0
+TTI.US,D,20100106,000000,12.1,12.55,12.05,12.32,773807,0
+TTI.US,D,20100107,000000,12.34,12.7,12.02,12.63,706589,0
+TTI.US,D,20100108,000000,12.49,12.68,12.26,12.68,445913,0
+TTI.US,D,20100111,000000,12.87,12.87,12.23,12.34,630163,0
+TTI.US,D,20100112,000000,12.2,12.43,11.86,12.17,583928,0
+TTI.US,D,20100113,000000,12.29,12.38,11.98,12.31,269336,0
+TTI.US,D,20100114,000000,12.22,12.59,12.2,12.27,261085,0
+TTI.US,D,20100115,000000,12.32,12.32,11.67,12.02,836865,0
+TTI.US,D,20100119,000000,12.08,12.64,11.97,12.4,530186,0
+TTI.US,D,20100120,000000,12.18,12.26,11.76,11.95,524182,0
+TTI.US,D,20100121,000000,11.92,12.11,11.66,11.75,528769,0
+TTI.US,D,20100122,000000,11.73,11.76,10.88,11.02,550465,0
+TTI.US,D,20100125,000000,11.17,11.54,11.04,11.21,324473,0
+TTI.US,D,20100126,000000,11.17,11.33,10.91,11.06,288033,0
+TTI.US,D,20100127,000000,10.92,11.23,10.83,11.2,291929,0
+TTI.US,D,20100128,000000,11.27,11.57,10.58,10.67,479471,0
+TTI.US,D,20100129,000000,10.72,11.04,10.29,10.46,498410,0
+TTI.US,D,20100201,000000,10.52,10.71,10.4,10.67,684768,0
+TTI.US,D,20100202,000000,10.65,10.75,10.46,10.64,714348,0
+TTI.US,D,20100203,000000,10.54,10.75,10.24,10.47,431724,0
+TTI.US,D,20100204,000000,10.3,10.34,9.6,9.61,600732,0
+TTI.US,D,20100205,000000,9.67,9.71,8.94,9.4,527891,0
+TTI.US,D,20100208,000000,9.39,9.68,9.2,9.26,406347,0
+TTI.US,D,20100209,000000,9.48,9.91,9.48,9.65,381327,0
+TTI.US,D,20100210,000000,9.62,9.9,9.4,9.71,390669,0
+TTI.US,D,20100211,000000,9.69,10.17,9.44,10.15,570729,0
+TTI.US,D,20100212,000000,9.95,10.26,9.76,10.26,422295,0
+TTI.US,D,20100216,000000,10.41,10.62,10.37,10.57,487187,0
+TTI.US,D,20100217,000000,10.68,10.73,10.49,10.6,286802,0
+TTI.US,D,20100218,000000,10.6,11.03,10.55,11,471375,0
+TTI.US,D,20100219,000000,10.99,11.18,10.88,11.13,290716,0
+TTI.US,D,20100222,000000,11.23,11.55,10.98,11.06,542373,0
+TTI.US,D,20100223,000000,11,11,10.17,10.2,1361764,0
+TTI.US,D,20100224,000000,10.22,10.59,10.1,10.25,532407,0
+TTI.US,D,20100225,000000,10.04,10.54,9.73,10.39,1249978,0
+TTI.US,D,20100226,000000,10.78,10.84,9.92,10.08,725103,0
+TTI.US,D,20100301,000000,10.47,11.82,10.47,11.74,2354335,0
+TTI.US,D,20100302,000000,11.75,11.99,11.42,11.71,1453907,0
+TTI.US,D,20100303,000000,11.81,12.25,11.75,12.12,857992,0
+TTI.US,D,20100304,000000,12.18,12.39,12.11,12.39,528632,0
+TTI.US,D,20100305,000000,12.48,12.72,12.44,12.65,739414,0
+TTI.US,D,20100308,000000,12.68,12.76,12.29,12.72,692251,0
+TTI.US,D,20100309,000000,12.67,13.11,12.66,12.8,636233,0
+TTI.US,D,20100310,000000,12.74,13.07,12.63,12.79,502672,0
+TTI.US,D,20100311,000000,12.68,12.99,12.54,12.97,372961,0
+TTI.US,D,20100312,000000,13.1,13.18,12.89,13.1,408205,0
+TTI.US,D,20100315,000000,13.05,13.19,12.34,12.74,444020,0
+TTI.US,D,20100316,000000,12.86,13.3,12.69,13.3,518169,0
+TTI.US,D,20100317,000000,13.39,13.5,13.05,13.07,623300,0
+TTI.US,D,20100318,000000,12.99,13.12,12.84,12.96,347206,0
+TTI.US,D,20100319,000000,13.05,13.05,12.12,12.34,1197040,0
+TTI.US,D,20100322,000000,12.18,12.68,12.04,12.56,332521,0
+TTI.US,D,20100323,000000,12.6,12.79,12.32,12.7,597032,0
+TTI.US,D,20100324,000000,12.65,13.12,12.41,12.74,607720,0
+TTI.US,D,20100325,000000,12.9,13.1,12.2,12.22,691024,0
+TTI.US,D,20100326,000000,12.34,12.49,11.76,11.92,1161487,0
+TTI.US,D,20100329,000000,12.12,12.55,11.92,12.4,575870,0
+TTI.US,D,20100330,000000,12.49,12.68,12.12,12.37,479976,0
+TTI.US,D,20100331,000000,12.36,12.6,12.19,12.22,358170,0
+TTI.US,D,20100401,000000,12.44,13,12.44,13,1212861,0
+TTI.US,D,20100405,000000,12.99,13.61,12.95,13.45,973760,0
+TTI.US,D,20100406,000000,13.28,13.61,13.06,13.44,704399,0
+TTI.US,D,20100407,000000,13.29,13.45,13.1,13.19,583758,0
+TTI.US,D,20100408,000000,13.07,13.19,12.7,13.09,485403,0
+TTI.US,D,20100409,000000,13.12,13.25,13,13.1,346208,0
+TTI.US,D,20100412,000000,13.16,13.23,12.96,12.97,712658,0
+TTI.US,D,20100413,000000,12.92,13.04,12.66,12.89,451045,0
+TTI.US,D,20100414,000000,13,13.19,12.84,13.07,638494,0
+TTI.US,D,20100415,000000,13.11,13.4,12.94,13.22,392155,0
+TTI.US,D,20100416,000000,13.2,13.38,12.73,12.98,575631,0
+TTI.US,D,20100419,000000,12.83,13.11,12.5,13.02,657444,0
+TTI.US,D,20100420,000000,13.08,13.54,12.95,13.43,860005,0
+TTI.US,D,20100421,000000,13.79,13.8,13.42,13.7,827340,0
+TTI.US,D,20100422,000000,13.5,13.86,13.21,13.75,486663,0
+TTI.US,D,20100423,000000,13.71,14.28,13.67,14.27,757895,0
+TTI.US,D,20100426,000000,14.3,14.64,14.15,14.39,523204,0
+TTI.US,D,20100427,000000,14.32,14.4,13.68,13.72,612935,0
+TTI.US,D,20100428,000000,13.83,14.06,13.67,13.93,382399,0
+TTI.US,D,20100429,000000,14.09,14.26,13.59,14.24,534772,0
+TTI.US,D,20100430,000000,14.24,14.24,12.09,12.29,1514555,0
+TTI.US,D,20100503,000000,12.41,12.56,12.09,12.39,1296995,0
+TTI.US,D,20100504,000000,12.14,12.18,11.54,11.9,1143568,0
+TTI.US,D,20100505,000000,11.54,11.98,11.26,11.86,973754,0
+TTI.US,D,20100506,000000,11.79,12.32,10.19,11.06,1572259,0
+TTI.US,D,20100507,000000,10.88,11.24,10.58,10.8,1431949,0
+TTI.US,D,20100510,000000,11.65,11.76,11.21,11.76,1246343,0
+TTI.US,D,20100511,000000,11.56,12.27,11.51,11.82,604444,0
+TTI.US,D,20100512,000000,11.85,12.47,11.69,12.45,439924,0
+TTI.US,D,20100513,000000,12.38,12.5,12.07,12.31,657330,0
+TTI.US,D,20100514,000000,12.13,12.29,11.55,11.97,720014,0
+TTI.US,D,20100517,000000,12,12.36,11.65,11.86,959570,0
+TTI.US,D,20100518,000000,12.12,12.35,11.5,11.59,627424,0
+TTI.US,D,20100519,000000,11.5,11.56,10.87,11.16,714030,0
+TTI.US,D,20100520,000000,10.68,10.68,10.18,10.2,1510362,0
+TTI.US,D,20100521,000000,9.91,10.74,9.81,10.58,1283048,0
+TTI.US,D,20100524,000000,10.54,10.75,10.25,10.25,509344,0
+TTI.US,D,20100525,000000,9.78,10.65,9.64,10.56,887172,0
+TTI.US,D,20100526,000000,10.74,11.1,10.48,10.56,586075,0
+TTI.US,D,20100527,000000,11.01,11.67,10.96,11.27,1634086,0
+TTI.US,D,20100528,000000,11.24,11.24,10.02,10.06,1568969,0
+TTI.US,D,20100601,000000,9.82,9.95,8.62,8.64,3803173,0
+TTI.US,D,20100602,000000,8.71,8.98,8.23,8.78,3379096,0
+TTI.US,D,20100603,000000,8.72,9.46,8.72,9.1,2390718,0
+TTI.US,D,20100604,000000,8.9,9.4,8.57,8.95,2028008,0
+TTI.US,D,20100607,000000,9.06,9.17,8.22,8.35,1800241,0
+TTI.US,D,20100608,000000,8.35,8.66,8.2,8.59,1828598,0
+TTI.US,D,20100609,000000,8.74,9.06,8.49,8.54,1575822,0
+TTI.US,D,20100610,000000,8.78,9.34,8.71,9.34,904043,0
+TTI.US,D,20100611,000000,9.16,9.53,9.05,9.49,1148510,0
+TTI.US,D,20100614,000000,9.64,9.79,9.22,9.25,916157,0
+TTI.US,D,20100615,000000,9.38,10.23,9.34,10.07,1268376,0
+TTI.US,D,20100616,000000,9.94,10.08,9.71,10.06,1118758,0
+TTI.US,D,20100617,000000,10.06,10.2,9.92,10.11,729718,0
+TTI.US,D,20100618,000000,10.15,10.68,10.04,10.62,1340885,0
+TTI.US,D,20100621,000000,11,11.05,10.41,10.52,887417,0
+TTI.US,D,20100622,000000,10.56,10.64,9.96,9.99,830574,0
+TTI.US,D,20100623,000000,9.97,10.16,9.65,9.95,526720,0
+TTI.US,D,20100624,000000,9.82,9.87,9.56,9.58,517628,0
+TTI.US,D,20100625,000000,9.64,10.14,9.45,10.1,1732811,0
+TTI.US,D,20100628,000000,10.12,10.18,9.83,9.89,437285,0
+TTI.US,D,20100629,000000,9.56,9.65,9.18,9.27,1079288,0
+TTI.US,D,20100630,000000,9.29,9.58,9.03,9.08,570217,0
+TTI.US,D,20100701,000000,9.1,9.13,8.63,8.72,1840393,0
+TTI.US,D,20100702,000000,8.81,8.88,8.49,8.5,1119951,0
+TTI.US,D,20100706,000000,8.71,8.8,8.12,8.19,1849262,0
+TTI.US,D,20100707,000000,8.24,8.57,8.08,8.49,1698190,0
+TTI.US,D,20100708,000000,8.68,9.25,8.62,9.21,1407442,0
+TTI.US,D,20100709,000000,9.22,9.62,9.17,9.58,841056,0
+TTI.US,D,20100712,000000,9.55,9.64,9.12,9.45,802066,0
+TTI.US,D,20100713,000000,9.69,9.95,9.48,9.91,801871,0
+TTI.US,D,20100714,000000,9.79,10.03,9.64,9.74,552999,0
+TTI.US,D,20100715,000000,9.76,9.89,9.48,9.8,743012,0
+TTI.US,D,20100716,000000,9.71,9.75,9.45,9.54,1093320,0
+TTI.US,D,20100719,000000,9.62,9.76,9.23,9.55,459286,0
+TTI.US,D,20100720,000000,9.32,10.12,9.22,10.11,674234,0
+TTI.US,D,20100721,000000,10.24,10.32,9.64,9.83,913087,0
+TTI.US,D,20100722,000000,10.1,10.4,10.05,10.35,972907,0
+TTI.US,D,20100723,000000,10.47,10.66,10.11,10.61,838269,0
+TTI.US,D,20100726,000000,10.62,10.85,10.52,10.79,532204,0
+TTI.US,D,20100727,000000,10.92,10.92,10.17,10.52,653626,0
+TTI.US,D,20100728,000000,10.45,10.53,9.95,10.08,1035841,0
+TTI.US,D,20100729,000000,10.34,10.5,10.07,10.4,508884,0
+TTI.US,D,20100730,000000,10.16,10.52,10.09,10.42,619991,0
+TTI.US,D,20100802,000000,10.58,10.86,10.47,10.69,474064,0
+TTI.US,D,20100803,000000,10.56,10.87,10.44,10.48,812249,0
+TTI.US,D,20100804,000000,10.55,10.72,10.31,10.43,595494,0
+TTI.US,D,20100805,000000,10.25,10.25,8.45,9.12,4211829,0
+TTI.US,D,20100806,000000,9.05,9.5,8.74,9.43,1975812,0
+TTI.US,D,20100809,000000,9.53,9.57,9.36,9.57,711731,0
+TTI.US,D,20100810,000000,9.37,9.79,9.01,9.73,1679984,0
+TTI.US,D,20100811,000000,9.45,9.71,8.84,8.9,1514609,0
+TTI.US,D,20100812,000000,8.74,8.85,8.52,8.68,1174352,0
+TTI.US,D,20100813,000000,8.65,8.79,8.52,8.55,685302,0
+TTI.US,D,20100816,000000,8.49,8.81,8.49,8.79,389927,0
+TTI.US,D,20100817,000000,8.97,8.97,8.8,8.85,630092,0
+TTI.US,D,20100818,000000,8.8,9.05,8.62,8.9,481547,0
+TTI.US,D,20100819,000000,8.86,8.95,8.5,8.61,991782,0
+TTI.US,D,20100820,000000,8.54,8.6,8.32,8.45,731994,0
+TTI.US,D,20100823,000000,8.55,8.67,8.37,8.4,406611,0
+TTI.US,D,20100824,000000,8.25,8.4,8.1,8.24,678962,0
+TTI.US,D,20100825,000000,8.16,8.34,8,8.31,482165,0
+TTI.US,D,20100826,000000,8.38,8.53,8.14,8.16,445580,0
+TTI.US,D,20100827,000000,8.2,8.53,8.08,8.51,633657,0
+TTI.US,D,20100830,000000,8.49,8.62,8.4,8.43,401665,0
+TTI.US,D,20100831,000000,8.41,8.54,8.24,8.39,710623,0
+TTI.US,D,20100901,000000,8.64,8.84,8.47,8.69,716172,0
+TTI.US,D,20100902,000000,8.73,8.86,8.59,8.79,593130,0
+TTI.US,D,20100903,000000,8.96,8.97,8.79,8.85,489100,0
+TTI.US,D,20100907,000000,8.9,8.9,8.6,8.64,330005,0
+TTI.US,D,20100908,000000,8.68,8.98,8.68,8.72,544942,0
+TTI.US,D,20100909,000000,8.91,9,8.64,8.78,452476,0
+TTI.US,D,20100910,000000,8.82,9.01,8.73,8.89,283320,0
+TTI.US,D,20100913,000000,9.07,9.26,9.03,9.25,535590,0
+TTI.US,D,20100914,000000,9.21,9.21,8.93,9.12,540318,0
+TTI.US,D,20100915,000000,9.01,11.1,8.84,10.36,4865212,0
+TTI.US,D,20100916,000000,10.23,10.42,9.75,9.86,2295650,0
+TTI.US,D,20100917,000000,10.03,10.59,9.81,10.38,2308821,0
+TTI.US,D,20100920,000000,10.39,10.92,10.2,10.92,1347567,0
+TTI.US,D,20100921,000000,10.93,10.95,10.41,10.57,795779,0
+TTI.US,D,20100922,000000,10.52,10.56,10.25,10.39,709079,0
+TTI.US,D,20100923,000000,10.23,10.51,9.85,9.87,1034443,0
+TTI.US,D,20100924,000000,10.08,10.46,10.03,10.46,763256,0
+TTI.US,D,20100927,000000,10.46,10.53,10.22,10.28,418746,0
+TTI.US,D,20100928,000000,10.33,10.43,9.93,10.35,890999,0
+TTI.US,D,20100929,000000,10.32,10.73,10.25,10.46,749473,0
+TTI.US,D,20100930,000000,10.59,10.71,10.05,10.2,726165,0
+TTI.US,D,20101001,000000,10.42,10.48,9.98,10.03,982655,0
+TTI.US,D,20101004,000000,10,10.04,9.6,9.65,1075156,0
+TTI.US,D,20101005,000000,9.84,10.27,9.73,10.15,1301235,0
+TTI.US,D,20101006,000000,10.16,10.3,9.86,9.94,835333,0
+TTI.US,D,20101007,000000,10.07,10.13,9.45,9.67,1316445,0
+TTI.US,D,20101008,000000,9.7,9.9,9.51,9.85,1012188,0
+TTI.US,D,20101011,000000,9.81,10.01,9.76,9.91,826380,0
+TTI.US,D,20101012,000000,9.88,10.29,9.71,10.2,1943290,0
+TTI.US,D,20101013,000000,10.26,10.43,10.2,10.35,1295691,0
+TTI.US,D,20101014,000000,10.36,10.5,10.01,10.1,831289,0
+TTI.US,D,20101015,000000,10.17,10.26,10.11,10.19,909168,0
+TTI.US,D,20101018,000000,10.22,10.27,10.13,10.18,878307,0
+TTI.US,D,20101019,000000,10.2,10.25,9.96,10.04,1192220,0
+TTI.US,D,20101020,000000,10.08,10.11,9.75,9.76,953707,0
+TTI.US,D,20101021,000000,9.81,9.96,9.55,9.6,748809,0
+TTI.US,D,20101022,000000,9.73,9.99,9.68,9.92,405039,0
+TTI.US,D,20101025,000000,10.02,10.1,9.8,9.85,416842,0
+TTI.US,D,20101026,000000,9.81,10.08,9.75,9.97,406617,0
+TTI.US,D,20101027,000000,9.9,9.9,9.41,9.86,741283,0
+TTI.US,D,20101028,000000,9.99,9.99,9.5,9.58,532510,0
+TTI.US,D,20101029,000000,9.52,9.83,9.49,9.76,535928,0
+TTI.US,D,20101101,000000,9.83,9.94,9.41,9.55,673481,0
+TTI.US,D,20101102,000000,9.68,10.03,9.65,10.03,933913,0
+TTI.US,D,20101103,000000,10.02,10.07,9.82,10.07,819286,0
+TTI.US,D,20101104,000000,10.27,10.32,10.07,10.17,1011659,0
+TTI.US,D,20101105,000000,9.7,10.13,9.65,10.09,1184983,0
+TTI.US,D,20101108,000000,10.01,10.59,9.93,10.51,1402913,0
+TTI.US,D,20101109,000000,10.51,10.59,10.06,10.2,1677535,0
+TTI.US,D,20101110,000000,10.19,10.59,10,10.59,1297798,0
+TTI.US,D,20101111,000000,10.45,10.58,10.3,10.54,959456,0
+TTI.US,D,20101112,000000,10.33,10.47,10.06,10.11,707643,0
+TTI.US,D,20101115,000000,10.14,10.25,9.94,9.99,616697,0
+TTI.US,D,20101116,000000,9.9,9.95,9.52,9.62,908150,0
+TTI.US,D,20101117,000000,9.49,9.96,9.49,9.86,1039539,0
+TTI.US,D,20101118,000000,10.02,10.29,9.95,10.21,1002177,0
+TTI.US,D,20101119,000000,10.14,10.46,10.09,10.43,791490,0
+TTI.US,D,20101122,000000,10.38,10.52,10.3,10.43,1310185,0
+TTI.US,D,20101123,000000,10.22,10.65,10.16,10.62,1254561,0
+TTI.US,D,20101124,000000,10.7,10.87,10.53,10.75,725137,0
+TTI.US,D,20101126,000000,10.64,10.85,10.54,10.79,213823,0
+TTI.US,D,20101129,000000,10.66,11.06,10.6,11.04,1063153,0
+TTI.US,D,20101130,000000,10.9,11.04,10.7,11,928246,0
+TTI.US,D,20101201,000000,11.14,11.4,11.1,11.28,508914,0
+TTI.US,D,20101202,000000,11.26,11.46,11.19,11.31,548258,0
+TTI.US,D,20101203,000000,11.24,11.37,11.08,11.2,533505,0
+TTI.US,D,20101206,000000,11.14,11.26,11.04,11.22,656023,0
+TTI.US,D,20101207,000000,11.39,11.46,11.15,11.24,779991,0
+TTI.US,D,20101208,000000,11.24,11.29,11.08,11.18,587956,0
+TTI.US,D,20101209,000000,11.3,11.32,11.09,11.22,465365,0
+TTI.US,D,20101210,000000,11.27,11.54,11.22,11.48,482587,0
+TTI.US,D,20101213,000000,11.55,11.76,11.53,11.53,370906,0
+TTI.US,D,20101214,000000,11.62,11.79,11.43,11.46,620136,0
+TTI.US,D,20101215,000000,11.55,11.65,11.42,11.45,775677,0
+TTI.US,D,20101216,000000,11.46,11.65,11.43,11.65,667208,0
+TTI.US,D,20101217,000000,11.64,11.75,11.38,11.67,1503155,0
+TTI.US,D,20101220,000000,11.73,11.77,11.59,11.73,453102,0
+TTI.US,D,20101221,000000,11.77,12,11.77,11.96,352140,0
+TTI.US,D,20101222,000000,11.97,11.98,11.75,11.8,447610,0
+TTI.US,D,20101223,000000,11.78,11.95,11.74,11.88,385291,0
+TTI.US,D,20101227,000000,11.88,11.9,11.67,11.78,235310,0
+TTI.US,D,20101228,000000,11.82,11.93,11.72,11.75,470646,0
+TTI.US,D,20101229,000000,11.74,11.76,11.66,11.68,299503,0
+TTI.US,D,20101230,000000,11.67,12.14,11.67,12.12,408568,0
+TTI.US,D,20101231,000000,12.07,12.07,11.87,11.87,659607,0
+TTI.US,D,20110103,000000,12.01,12.19,11.9,11.91,534782,0
+TTI.US,D,20110104,000000,11.98,12,11.35,11.35,598630,0
+TTI.US,D,20110105,000000,11.35,11.47,11.05,11.2,887958,0
+TTI.US,D,20110106,000000,11.2,11.25,10.8,10.85,631132,0
+TTI.US,D,20110107,000000,10.89,11.01,10.41,10.65,629299,0
+TTI.US,D,20110110,000000,10.61,10.83,10.49,10.71,559095,0
+TTI.US,D,20110111,000000,10.85,11.05,10.7,11.05,621936,0
+TTI.US,D,20110112,000000,11.16,11.38,11.06,11.3,483389,0
+TTI.US,D,20110113,000000,11.34,11.56,11.26,11.43,418423,0
+TTI.US,D,20110114,000000,11.38,11.58,11.18,11.53,335951,0
+TTI.US,D,20110118,000000,11.48,11.59,11.32,11.45,389047,0
+TTI.US,D,20110119,000000,11.41,11.47,10.98,11.03,477909,0
+TTI.US,D,20110120,000000,11.58,11.76,11.1,11.3,1433703,0
+TTI.US,D,20110121,000000,11.45,11.49,11.12,11.15,651012,0
+TTI.US,D,20110124,000000,11.22,11.43,11.19,11.28,624706,0
+TTI.US,D,20110125,000000,11.27,11.3,11.03,11.17,467309,0
+TTI.US,D,20110126,000000,11.24,11.54,11.09,11.49,702801,0
+TTI.US,D,20110127,000000,11.47,11.57,11.31,11.38,661954,0
+TTI.US,D,20110128,000000,11.42,11.42,10.97,11,714547,0
+TTI.US,D,20110131,000000,11.04,11.4,10.85,11.35,931588,0
+TTI.US,D,20110201,000000,11.49,11.64,11.26,11.44,533410,0
+TTI.US,D,20110202,000000,11.44,11.78,11.38,11.67,503576,0
+TTI.US,D,20110203,000000,11.71,11.83,11.45,11.76,378962,0
+TTI.US,D,20110204,000000,11.78,11.79,11.49,11.53,319999,0
+TTI.US,D,20110207,000000,11.54,11.93,11.53,11.75,336936,0
+TTI.US,D,20110208,000000,11.75,11.75,11.46,11.63,318544,0
+TTI.US,D,20110209,000000,11.57,11.63,11.31,11.39,328994,0
+TTI.US,D,20110210,000000,11.31,11.79,11.31,11.76,746375,0
+TTI.US,D,20110211,000000,11.67,12.67,11.6,12.21,1283408,0
+TTI.US,D,20110214,000000,12.17,12.97,12.17,12.85,1045270,0
+TTI.US,D,20110215,000000,12.77,12.85,12.26,12.31,1062569,0
+TTI.US,D,20110216,000000,12.4,12.57,12.34,12.48,389925,0
+TTI.US,D,20110218,000000,12.73,12.94,12.55,12.64,314698,0
+TTI.US,D,20110222,000000,12.53,13.02,12.5,12.65,863087,0
+TTI.US,D,20110223,000000,12.68,12.85,12.45,12.63,653722,0
+TTI.US,D,20110224,000000,12.64,12.75,12.48,12.63,679252,0
+TTI.US,D,20110225,000000,13.34,13.77,12.96,13.73,1269174,0
+TTI.US,D,20110228,000000,13.7,13.81,12.93,13.81,1914890,0
+TTI.US,D,20110301,000000,13.8,13.98,13.06,13.47,2997455,0
+TTI.US,D,20110302,000000,13.49,14.27,13.4,14.1,1387437,0
+TTI.US,D,20110303,000000,14.25,15.36,14.17,15.17,2258774,0
+TTI.US,D,20110304,000000,15.2,15.2,14.7,15.03,819883,0
+TTI.US,D,20110307,000000,15.14,15.31,14.38,14.95,947811,0
+TTI.US,D,20110308,000000,14.97,15.3,14.68,15.05,824418,0
+TTI.US,D,20110309,000000,15,15.06,14.54,14.62,586149,0
+TTI.US,D,20110310,000000,14.43,14.43,13.67,13.71,776727,0
+TTI.US,D,20110311,000000,13.6,14.2,13.41,13.86,994772,0
+TTI.US,D,20110314,000000,13.68,13.96,13.44,13.92,680786,0
+TTI.US,D,20110315,000000,13.4,13.89,13.25,13.7,850250,0
+TTI.US,D,20110316,000000,13.67,13.89,13.27,13.43,775358,0
+TTI.US,D,20110317,000000,13.72,14,13.55,13.8,593792,0
+TTI.US,D,20110318,000000,13.97,14.17,13.68,14.01,2233598,0
+TTI.US,D,20110321,000000,14.38,14.73,14.19,14.69,586877,0
+TTI.US,D,20110322,000000,14.66,14.68,14.23,14.43,489532,0
+TTI.US,D,20110323,000000,14.43,14.49,14.22,14.35,669420,0
+TTI.US,D,20110324,000000,14.43,14.5,14.27,14.43,442266,0
+TTI.US,D,20110325,000000,14.48,15.09,14.35,14.96,970359,0
+TTI.US,D,20110328,000000,14.95,15,14.6,14.65,710946,0
+TTI.US,D,20110329,000000,14.61,15.05,14.5,14.98,498729,0
+TTI.US,D,20110330,000000,15.1,15.33,14.86,15.08,653287,0
+TTI.US,D,20110331,000000,15.15,15.57,15.08,15.4,688438,0
+TTI.US,D,20110401,000000,15.51,15.84,15.45,15.65,794977,0
+TTI.US,D,20110404,000000,15.76,16,15.71,15.83,929580,0
+TTI.US,D,20110405,000000,15.73,15.81,15.29,15.61,580900,0
+TTI.US,D,20110406,000000,15.76,15.97,15.03,15.12,588613,0
+TTI.US,D,20110407,000000,15.19,15.19,14.7,14.86,728946,0
+TTI.US,D,20110408,000000,15,15.36,14.75,14.86,615441,0
+TTI.US,D,20110411,000000,14.86,14.93,14.18,14.5,1016271,0
+TTI.US,D,20110412,000000,14.33,14.34,13.79,14.06,837843,0
+TTI.US,D,20110413,000000,14.2,14.33,13.89,14.02,456203,0
+TTI.US,D,20110414,000000,13.91,14.26,13.78,14.26,457316,0
+TTI.US,D,20110415,000000,14.18,14.38,13.88,14.35,534667,0
+TTI.US,D,20110418,000000,14.06,14.15,13.88,13.94,455127,0
+TTI.US,D,20110419,000000,13.97,14.2,13.76,13.99,462059,0
+TTI.US,D,20110420,000000,14.27,14.39,14.08,14.28,362746,0
+TTI.US,D,20110421,000000,14.42,14.67,14.24,14.63,268122,0
+TTI.US,D,20110425,000000,14.57,14.61,14.42,14.6,382244,0
+TTI.US,D,20110426,000000,14.63,14.83,14.46,14.6,393227,0
+TTI.US,D,20110427,000000,14.6,14.65,14.05,14.59,522139,0
+TTI.US,D,20110428,000000,14.55,14.88,14.43,14.66,283363,0
+TTI.US,D,20110429,000000,14.7,15.05,14.7,14.77,392015,0
+TTI.US,D,20110502,000000,14.86,15.1,14.12,14.18,553909,0
+TTI.US,D,20110503,000000,14.1,14.1,13.34,13.52,703155,0
+TTI.US,D,20110504,000000,13.51,13.51,12.67,12.88,1320369,0
+TTI.US,D,20110505,000000,12.65,13.12,12.46,12.63,811653,0
+TTI.US,D,20110506,000000,13.06,14.47,12.96,13.98,1657186,0
+TTI.US,D,20110509,000000,13.99,14.5,13.9,14.26,854159,0
+TTI.US,D,20110510,000000,14.37,14.47,14.12,14.33,826594,0
+TTI.US,D,20110511,000000,14.29,14.31,13.6,13.7,1107663,0
+TTI.US,D,20110512,000000,13.62,13.94,13.36,13.73,651141,0
+TTI.US,D,20110513,000000,13.8,13.83,13.29,13.34,555492,0
+TTI.US,D,20110516,000000,13.23,13.46,12.98,13.01,632921,0
+TTI.US,D,20110517,000000,12.88,13.09,12.67,12.78,644666,0
+TTI.US,D,20110518,000000,12.84,13.32,12.79,13.21,510376,0
+TTI.US,D,20110519,000000,13.4,13.41,12.91,13.03,608102,0
+TTI.US,D,20110520,000000,13.02,13.14,12.74,13,794130,0
+TTI.US,D,20110523,000000,12.77,12.81,12.57,12.65,804862,0
+TTI.US,D,20110524,000000,12.78,13.13,12.49,12.6,920825,0
+TTI.US,D,20110525,000000,12.55,13.04,12.55,12.99,1007393,0
+TTI.US,D,20110526,000000,12.96,13.46,12.93,13.41,450654,0
+TTI.US,D,20110527,000000,13.49,13.85,13.43,13.76,397574,0
+TTI.US,D,20110531,000000,13.96,14.16,13.59,13.64,799791,0
+TTI.US,D,20110601,000000,13.63,13.83,13.14,13.17,521425,0
+TTI.US,D,20110602,000000,13.17,13.42,12.93,13.32,467745,0
+TTI.US,D,20110603,000000,13.03,13.22,12.9,13.04,643069,0
+TTI.US,D,20110606,000000,13,13.09,12.42,12.45,486546,0
+TTI.US,D,20110607,000000,12.59,12.73,12.39,12.48,360391,0
+TTI.US,D,20110608,000000,12.46,12.62,12.16,12.26,513135,0
+TTI.US,D,20110609,000000,12.33,12.64,12.22,12.49,326330,0
+TTI.US,D,20110610,000000,12.36,12.46,12.14,12.16,409652,0
+TTI.US,D,20110613,000000,12.18,12.38,11.67,11.9,531248,0
+TTI.US,D,20110614,000000,12.07,12.3,12.06,12.21,507264,0
+TTI.US,D,20110615,000000,12.02,12.31,11.88,12.16,810368,0
+TTI.US,D,20110616,000000,12.15,12.3,11.73,11.94,333517,0
+TTI.US,D,20110617,000000,12.07,12.17,11.85,12.07,1181854,0
+TTI.US,D,20110620,000000,11.99,12.19,11.87,12.05,383534,0
+TTI.US,D,20110621,000000,12.2,12.45,12.18,12.43,372999,0
+TTI.US,D,20110622,000000,12.36,12.66,12.29,12.3,348108,0
+TTI.US,D,20110623,000000,12.02,12.33,11.63,12.29,520206,0
+TTI.US,D,20110624,000000,12.31,12.49,11.98,12,568432,0
+TTI.US,D,20110627,000000,11.98,12.04,11.7,11.96,393892,0
+TTI.US,D,20110628,000000,12.04,12.75,12.04,12.6,595816,0
+TTI.US,D,20110629,000000,12.67,12.82,12.49,12.8,719265,0
+TTI.US,D,20110630,000000,12.8,13.02,12.64,12.73,811352,0
+TTI.US,D,20110701,000000,12.74,13.08,12.64,13,681425,0
+TTI.US,D,20110705,000000,13,13.15,12.79,12.84,485951,0
+TTI.US,D,20110706,000000,12.8,12.87,12.54,12.6,645657,0
+TTI.US,D,20110707,000000,12.82,13.15,12.67,13.11,483618,0
+TTI.US,D,20110708,000000,12.83,13.08,12.78,13.05,426364,0
+TTI.US,D,20110711,000000,12.79,12.79,11.89,12.18,1674350,0
+TTI.US,D,20110712,000000,12.09,12.33,12.06,12.14,361746,0
+TTI.US,D,20110713,000000,12.21,12.64,12.21,12.41,440273,0
+TTI.US,D,20110714,000000,12.52,12.57,12.09,12.25,542336,0
+TTI.US,D,20110715,000000,12.36,12.49,12.17,12.47,431146,0
+TTI.US,D,20110718,000000,12.42,12.58,12.21,12.21,329802,0
+TTI.US,D,20110719,000000,12.38,13.09,12.37,13.09,606513,0
+TTI.US,D,20110720,000000,13.15,13.22,12.81,13.05,564886,0
+TTI.US,D,20110721,000000,13.12,13.45,13.06,13.27,838578,0
+TTI.US,D,20110722,000000,13.32,13.32,12.98,13.19,341966,0
+TTI.US,D,20110725,000000,12.99,13.18,12.81,13.03,398164,0
+TTI.US,D,20110726,000000,13.03,13.05,12.68,12.77,282320,0
+TTI.US,D,20110727,000000,12.66,12.7,12.21,12.42,618766,0
+TTI.US,D,20110728,000000,12.42,13.01,12.41,12.79,600181,0
+TTI.US,D,20110729,000000,12.58,12.88,12.49,12.87,793046,0
+TTI.US,D,20110801,000000,13.18,13.18,12.56,12.71,843970,0
+TTI.US,D,20110802,000000,12.58,12.92,12.34,12.36,802729,0
+TTI.US,D,20110803,000000,12.35,12.35,11.5,11.92,1022163,0
+TTI.US,D,20110804,000000,11.69,11.7,10.67,10.69,824950,0
+TTI.US,D,20110805,000000,10.85,10.85,9.6,9.82,1333064,0
+TTI.US,D,20110808,000000,9.45,9.85,8.44,8.44,1493477,0
+TTI.US,D,20110809,000000,8.66,9.29,8.1,9.27,2141235,0
+TTI.US,D,20110810,000000,8.95,9.61,8.89,9.19,1845131,0
+TTI.US,D,20110811,000000,9.32,10.16,9.05,9.99,1622146,0
+TTI.US,D,20110812,000000,10.14,10.44,9.88,10.18,883147,0
+TTI.US,D,20110815,000000,10.29,10.7,10.29,10.57,358650,0
+TTI.US,D,20110816,000000,10.36,10.53,10.04,10.16,533980,0
+TTI.US,D,20110817,000000,10.29,10.4,10.06,10.26,533728,0
+TTI.US,D,20110818,000000,9.67,9.91,9.52,9.61,1343293,0
+TTI.US,D,20110819,000000,9.26,9.76,8.95,9,938640,0
+TTI.US,D,20110822,000000,9.31,9.41,8.87,8.93,915185,0
+TTI.US,D,20110823,000000,9.02,9.76,8.96,9.76,909131,0
+TTI.US,D,20110824,000000,9.73,9.87,9.37,9.74,626919,0
+TTI.US,D,20110825,000000,9.86,10.07,9.34,9.43,463728,0
+TTI.US,D,20110826,000000,9.32,9.74,9.1,9.67,522598,0
+TTI.US,D,20110829,000000,9.93,10.29,9.81,10.28,462155,0
+TTI.US,D,20110830,000000,10.19,10.39,9.91,10.29,626715,0
+TTI.US,D,20110831,000000,10.38,10.49,10.08,10.25,589202,0
+TTI.US,D,20110901,000000,10.26,10.46,9.88,9.95,471767,0
+TTI.US,D,20110902,000000,9.54,9.65,9.19,9.32,514252,0
+TTI.US,D,20110906,000000,9.01,9.34,8.83,9.31,598197,0
+TTI.US,D,20110907,000000,9.56,10.15,9.56,10.08,708920,0
+TTI.US,D,20110908,000000,10.05,10.28,9.86,9.96,661475,0
+TTI.US,D,20110909,000000,9.82,9.99,9.39,9.51,994505,0
+TTI.US,D,20110912,000000,9.35,9.7,9.19,9.58,541356,0
+TTI.US,D,20110913,000000,9.65,10.04,9.48,9.96,797794,0
+TTI.US,D,20110914,000000,10.06,10.48,10,10.19,1019499,0
+TTI.US,D,20110915,000000,10.39,10.77,10.25,10.75,840683,0
+TTI.US,D,20110916,000000,10.8,10.97,10.14,10.14,1472790,0
+TTI.US,D,20110919,000000,9.81,10.06,9.51,9.96,770329,0
+TTI.US,D,20110920,000000,10.01,10.17,9.78,9.79,613046,0
+TTI.US,D,20110921,000000,9.79,9.89,8.85,8.89,737676,0
+TTI.US,D,20110922,000000,8.48,8.48,8.07,8.45,1540721,0
+TTI.US,D,20110923,000000,8.36,8.64,8.25,8.42,1050974,0
+TTI.US,D,20110926,000000,8.52,8.62,8.05,8.58,607349,0
+TTI.US,D,20110927,000000,8.95,9.15,8.66,8.76,701606,0
+TTI.US,D,20110928,000000,8.78,8.85,8.01,8.07,665896,0
+TTI.US,D,20110929,000000,8.34,8.49,7.83,8.16,848661,0
+TTI.US,D,20110930,000000,7.93,8.14,7.71,7.72,829016,0
+TTI.US,D,20111003,000000,7.57,7.73,6.93,6.99,943506,0
+TTI.US,D,20111004,000000,6.86,7.61,6.77,7.55,1235829,0
+TTI.US,D,20111005,000000,7.6,7.74,7.4,7.7,1002309,0
+TTI.US,D,20111006,000000,7.68,7.95,7.63,7.85,990700,0
+TTI.US,D,20111007,000000,7.95,8.01,7.38,7.62,1088957,0
+TTI.US,D,20111010,000000,7.9,8.09,7.83,8.07,1085420,0
+TTI.US,D,20111011,000000,8.01,8.41,7.92,8.33,1085082,0
+TTI.US,D,20111012,000000,8.46,8.6,8.33,8.36,1246756,0
+TTI.US,D,20111013,000000,8.26,8.47,8.08,8.4,491408,0
+TTI.US,D,20111014,000000,8.57,8.84,8.46,8.81,569047,0
+TTI.US,D,20111017,000000,8.73,8.91,8.61,8.71,855622,0
+TTI.US,D,20111018,000000,8.72,9.52,8.49,9.45,1365664,0
+TTI.US,D,20111019,000000,9.37,9.48,8.91,8.99,734893,0
+TTI.US,D,20111020,000000,8.98,9.01,8.58,9.01,750798,0
+TTI.US,D,20111021,000000,9.22,9.22,8.79,9,775047,0
+TTI.US,D,20111024,000000,9.02,9.3,8.99,9.27,495664,0
+TTI.US,D,20111025,000000,9.32,9.4,8.9,9.25,783473,0
+TTI.US,D,20111026,000000,9.51,9.83,9.08,9.75,495253,0
+TTI.US,D,20111027,000000,10.09,10.35,9.95,10.12,1242839,0
+TTI.US,D,20111028,000000,10.09,10.53,9.98,10.21,848940,0
+TTI.US,D,20111031,000000,9.99,10,9.49,9.5,407566,0
+TTI.US,D,20111101,000000,8.85,9.36,8.73,9.08,924096,0
+TTI.US,D,20111102,000000,9.36,9.51,9.12,9.49,548041,0
+TTI.US,D,20111103,000000,9.69,9.75,9.39,9.68,715904,0
+TTI.US,D,20111104,000000,9.48,10.09,9.37,9.85,532856,0
+TTI.US,D,20111107,000000,9.78,9.83,8.95,9.24,827547,0
+TTI.US,D,20111108,000000,9.39,9.5,9.08,9.43,837116,0
+TTI.US,D,20111109,000000,9.1,9.18,8.86,8.88,767428,0
+TTI.US,D,20111110,000000,9.17,9.21,8.85,9.03,670526,0
+TTI.US,D,20111111,000000,9.19,9.49,9.17,9.32,606458,0
+TTI.US,D,20111114,000000,9.25,9.32,8.87,9,828581,0
+TTI.US,D,20111115,000000,8.96,9.24,8.87,9.16,1112741,0
+TTI.US,D,20111116,000000,9.03,9.52,8.99,9.27,929355,0
+TTI.US,D,20111117,000000,9.25,9.31,8.88,8.96,648625,0
+TTI.US,D,20111118,000000,9,9.09,8.78,8.85,506876,0
+TTI.US,D,20111121,000000,8.63,8.63,8.18,8.28,812660,0
+TTI.US,D,20111122,000000,8.25,8.38,8.03,8.05,707324,0
+TTI.US,D,20111123,000000,7.97,7.97,7.48,7.49,622014,0
+TTI.US,D,20111125,000000,7.41,7.78,7.38,7.39,429221,0
+TTI.US,D,20111128,000000,7.82,8.44,7.82,8.39,1088479,0
+TTI.US,D,20111129,000000,8.43,8.46,8.21,8.22,718800,0
+TTI.US,D,20111130,000000,8.7,9.2,8.56,9.18,1035671,0
+TTI.US,D,20111201,000000,9.15,9.41,9.09,9.35,671074,0
+TTI.US,D,20111202,000000,9.51,9.69,9.31,9.36,581481,0
+TTI.US,D,20111205,000000,9.58,9.58,9.35,9.47,927577,0
+TTI.US,D,20111206,000000,9.49,9.56,9.25,9.43,538451,0
+TTI.US,D,20111207,000000,9.35,9.49,9.15,9.46,843023,0
+TTI.US,D,20111208,000000,9.38,9.41,8.95,8.99,905895,0
+TTI.US,D,20111209,000000,9,9.36,8.85,9.28,821218,0
+TTI.US,D,20111212,000000,9.01,9.08,8.65,8.95,756548,0
+TTI.US,D,20111213,000000,9,9.16,8.59,8.62,1025606,0
+TTI.US,D,20111214,000000,8.49,8.53,8.05,8.06,880577,0
+TTI.US,D,20111215,000000,8.26,8.26,7.92,8.06,916954,0
+TTI.US,D,20111216,000000,8.23,8.61,8.13,8.51,1461633,0
+TTI.US,D,20111219,000000,8.59,8.64,8.24,8.3,962729,0
+TTI.US,D,20111220,000000,8.59,9.02,8.53,8.98,661580,0
+TTI.US,D,20111221,000000,8.97,9.1,8.67,9.06,548419,0
+TTI.US,D,20111222,000000,9.18,9.37,9.1,9.29,753641,0
+TTI.US,D,20111223,000000,9.33,9.36,9.15,9.35,326000,0
+TTI.US,D,20111227,000000,9.29,9.4,9.13,9.23,440779,0
+TTI.US,D,20111228,000000,9.3,9.3,8.99,9.17,674053,0
+TTI.US,D,20111229,000000,9.22,9.47,9.22,9.39,349531,0
+TTI.US,D,20111230,000000,9.37,9.53,9.34,9.34,415162,0
+TTI.US,D,20120103,000000,9.66,9.97,9.64,9.94,686809,0
+TTI.US,D,20120104,000000,9.84,9.84,9.56,9.72,523200,0
+TTI.US,D,20120105,000000,9.02,9.73,8.98,9.61,942870,0
+TTI.US,D,20120106,000000,9.57,9.64,9.23,9.38,863696,0
+TTI.US,D,20120109,000000,9.4,9.48,9.23,9.32,613660,0
+TTI.US,D,20120110,000000,9.6,9.71,9.51,9.71,569427,0
+TTI.US,D,20120111,000000,9.61,9.68,9.42,9.42,428898,0
+TTI.US,D,20120112,000000,9.42,9.46,9.14,9.18,451862,0
+TTI.US,D,20120113,000000,9.01,9.08,8.75,8.87,512750,0
+TTI.US,D,20120117,000000,9.04,9.12,8.83,9.02,493359,0
+TTI.US,D,20120118,000000,9.08,9.45,9.02,9.43,355807,0
+TTI.US,D,20120119,000000,9.5,9.62,9.35,9.43,445851,0
+TTI.US,D,20120120,000000,9.47,9.54,9.32,9.46,310108,0
+TTI.US,D,20120123,000000,9.45,9.45,9.27,9.35,274262,0
+TTI.US,D,20120124,000000,9.24,9.55,9,9.51,403921,0
+TTI.US,D,20120125,000000,9.5,9.79,9.26,9.71,487697,0
+TTI.US,D,20120126,000000,9.81,9.87,9.37,9.44,379644,0
+TTI.US,D,20120127,000000,9.36,9.61,9.33,9.46,356437,0
+TTI.US,D,20120130,000000,9.32,9.49,9.14,9.45,269997,0
+TTI.US,D,20120131,000000,9.57,9.62,9.22,9.34,266232,0
+TTI.US,D,20120201,000000,9.37,9.65,9.22,9.59,621229,0
+TTI.US,D,20120202,000000,9.59,9.92,9.55,9.9,308601,0
+TTI.US,D,20120203,000000,10.08,10.39,10,10.31,683363,0
+TTI.US,D,20120206,000000,10.2,10.53,10.16,10.53,297307,0
+TTI.US,D,20120207,000000,10.46,10.53,10.28,10.46,340004,0
+TTI.US,D,20120208,000000,10.51,10.66,10.29,10.55,341969,0
+TTI.US,D,20120209,000000,10.53,10.61,10.21,10.22,279890,0
+TTI.US,D,20120210,000000,10.07,10.32,9.99,10,306678,0
+TTI.US,D,20120213,000000,10.18,10.28,9.94,10.17,374761,0
+TTI.US,D,20120214,000000,10.13,10.2,9.96,10.1,264069,0
+TTI.US,D,20120215,000000,10.13,10.2,9.85,9.94,359805,0
+TTI.US,D,20120216,000000,9.94,10.22,9.84,10.15,322422,0
+TTI.US,D,20120217,000000,10.23,10.49,10.22,10.42,356733,0
+TTI.US,D,20120221,000000,10.46,10.59,10.27,10.35,285875,0
+TTI.US,D,20120222,000000,10.25,10.45,10.24,10.34,242133,0
+TTI.US,D,20120223,000000,10.38,10.51,10.15,10.49,425917,0
+TTI.US,D,20120224,000000,10.5,10.59,10.44,10.49,317071,0
+TTI.US,D,20120227,000000,10.28,10.36,10.01,10.07,628588,0
+TTI.US,D,20120228,000000,10.04,10.23,9.8,9.84,543749,0
+TTI.US,D,20120229,000000,9.82,9.84,9.08,9.09,905595,0
+TTI.US,D,20120301,000000,9.13,9.3,9.12,9.2,702636,0
+TTI.US,D,20120302,000000,9.18,9.26,8.97,9.07,686376,0
+TTI.US,D,20120305,000000,9.02,9.09,8.89,8.99,714640,0
+TTI.US,D,20120306,000000,8.85,8.88,8.69,8.81,596517,0
+TTI.US,D,20120307,000000,8.9,9.03,8.75,9.02,275449,0
+TTI.US,D,20120308,000000,9.08,9.24,8.95,9.2,437248,0
+TTI.US,D,20120309,000000,9.18,9.61,9.12,9.61,827458,0
+TTI.US,D,20120312,000000,9.52,9.68,9.29,9.39,835163,0
+TTI.US,D,20120313,000000,9.48,9.79,9.48,9.77,586337,0
+TTI.US,D,20120314,000000,9.77,9.81,9.36,9.42,576187,0
+TTI.US,D,20120315,000000,9.45,9.48,9.26,9.36,375943,0
+TTI.US,D,20120316,000000,9.35,9.51,9.33,9.38,1352602,0
+TTI.US,D,20120319,000000,9.41,9.8,9.33,9.6,676620,0
+TTI.US,D,20120320,000000,9.48,9.55,9.33,9.35,619703,0
+TTI.US,D,20120321,000000,9.36,9.38,9.16,9.26,608887,0
+TTI.US,D,20120322,000000,9.09,9.18,8.82,8.87,792936,0
+TTI.US,D,20120323,000000,8.88,9.45,8.88,9.42,640392,0
+TTI.US,D,20120326,000000,9.59,9.6,9.4,9.49,502904,0
+TTI.US,D,20120327,000000,9.53,9.63,9.37,9.55,777154,0
+TTI.US,D,20120328,000000,9.5,9.57,9.23,9.38,717066,0
+TTI.US,D,20120329,000000,9.28,9.47,9.22,9.44,511554,0
+TTI.US,D,20120330,000000,9.56,9.57,9.32,9.42,338340,0
+TTI.US,D,20120402,000000,9.39,9.8,9.29,9.77,695240,0
+TTI.US,D,20120403,000000,9.77,9.79,9.48,9.72,770699,0
+TTI.US,D,20120404,000000,9.52,9.6,9.3,9.36,384816,0
+TTI.US,D,20120405,000000,9.28,9.41,9.15,9.18,220936,0
+TTI.US,D,20120409,000000,8.89,9.15,8.82,9.07,460084,0
+TTI.US,D,20120410,000000,9.06,9.07,8.73,8.81,534076,0
+TTI.US,D,20120411,000000,8.95,9.06,8.85,8.97,542335,0
+TTI.US,D,20120412,000000,8.98,9.43,8.93,9.37,416498,0
+TTI.US,D,20120413,000000,9.28,9.28,8.9,9.03,431432,0
+TTI.US,D,20120416,000000,8.77,8.83,8.5,8.6,1167417,0
+TTI.US,D,20120417,000000,8.72,8.74,8.25,8.29,3754575,0
+TTI.US,D,20120418,000000,8.26,8.37,8.12,8.13,1653611,0
+TTI.US,D,20120419,000000,8.17,8.25,8,8.04,953596,0
+TTI.US,D,20120420,000000,8.19,8.29,7.81,7.87,1158145,0
+TTI.US,D,20120423,000000,7.7,8.19,7.57,8.15,837789,0
+TTI.US,D,20120424,000000,8.2,8.59,8.09,8.5,738767,0
+TTI.US,D,20120425,000000,8.62,8.73,8.5,8.69,493636,0
+TTI.US,D,20120426,000000,8.65,8.86,8.63,8.78,372375,0
+TTI.US,D,20120427,000000,8.82,8.87,8.66,8.69,492469,0
+TTI.US,D,20120430,000000,8.64,8.75,8.61,8.71,581684,0
+TTI.US,D,20120501,000000,8.73,9.06,8.68,8.73,561569,0
+TTI.US,D,20120502,000000,8.67,8.74,8.53,8.62,361429,0
+TTI.US,D,20120503,000000,8.63,8.73,8.34,8.35,375656,0
+TTI.US,D,20120504,000000,8.26,8.28,7.94,8.09,668697,0
+TTI.US,D,20120507,000000,8.04,8.24,7.82,8.21,669207,0
+TTI.US,D,20120508,000000,8.1,8.21,7.89,8.2,557286,0
+TTI.US,D,20120509,000000,7.84,7.96,6.8,7.34,1824553,0
+TTI.US,D,20120510,000000,7.46,7.59,7.26,7.37,683455,0
+TTI.US,D,20120511,000000,7.24,7.32,7.12,7.2,713210,0
+TTI.US,D,20120514,000000,7.07,7.07,6.87,6.92,781966,0
+TTI.US,D,20120515,000000,6.9,6.93,6.61,6.68,979439,0
+TTI.US,D,20120516,000000,6.71,6.94,6.59,6.59,593635,0
+TTI.US,D,20120517,000000,6.59,6.62,6.27,6.35,595429,0
+TTI.US,D,20120518,000000,6.41,6.97,6.41,6.81,1434059,0
+TTI.US,D,20120521,000000,6.84,7.01,6.72,6.98,623453,0
+TTI.US,D,20120522,000000,6.98,7.03,6.75,6.81,601241,0
+TTI.US,D,20120523,000000,6.74,6.87,6.54,6.86,404874,0
+TTI.US,D,20120524,000000,6.85,6.97,6.64,6.77,281941,0
+TTI.US,D,20120525,000000,6.78,6.78,6.58,6.63,344186,0
+TTI.US,D,20120529,000000,6.74,7.09,6.72,6.97,523216,0
+TTI.US,D,20120530,000000,6.84,6.84,6.51,6.55,437300,0
+TTI.US,D,20120531,000000,6.55,6.57,6.22,6.39,594922,0
+TTI.US,D,20120601,000000,6.18,6.3,6.14,6.17,799947,0
+TTI.US,D,20120604,000000,6.21,6.29,6.09,6.17,643431,0
+TTI.US,D,20120605,000000,6.14,6.39,6.12,6.34,556703,0
+TTI.US,D,20120606,000000,6.47,6.73,6.46,6.62,582492,0
+TTI.US,D,20120607,000000,6.78,6.99,6.6,6.67,750475,0
+TTI.US,D,20120608,000000,6.6,6.6,6.38,6.56,546131,0
+TTI.US,D,20120611,000000,6.67,6.85,6.38,6.38,693382,0
+TTI.US,D,20120612,000000,6.43,6.46,6.2,6.45,481946,0
+TTI.US,D,20120613,000000,6.41,6.45,6.19,6.28,673890,0
+TTI.US,D,20120614,000000,6.35,6.62,6.29,6.59,700337,0
+TTI.US,D,20120615,000000,6.61,6.76,6.5,6.63,1396495,0
+TTI.US,D,20120618,000000,6.52,6.58,6.38,6.54,759027,0
+TTI.US,D,20120619,000000,6.6,6.99,6.57,6.92,599996,0
+TTI.US,D,20120620,000000,6.91,7.14,6.86,7.04,657339,0
+TTI.US,D,20120621,000000,7.04,7.1,6.75,6.77,951238,0
+TTI.US,D,20120622,000000,6.84,6.89,6.73,6.81,1030631,0
+TTI.US,D,20120625,000000,6.66,6.66,6.3,6.34,448493,0
+TTI.US,D,20120626,000000,6.34,6.34,6.15,6.26,538051,0
+TTI.US,D,20120627,000000,6.32,6.5,6.19,6.44,404320,0
+TTI.US,D,20120628,000000,6.35,6.65,6.28,6.64,596161,0
+TTI.US,D,20120629,000000,6.85,7.13,6.69,7.13,856123,0
+TTI.US,D,20120702,000000,7.12,7.13,6.94,7.04,688341,0
+TTI.US,D,20120703,000000,7.08,7.48,7.02,7.41,789836,0
+TTI.US,D,20120705,000000,7.38,7.44,7.19,7.23,266447,0
+TTI.US,D,20120706,000000,7.1,7.12,6.95,7.02,401383,0
+TTI.US,D,20120709,000000,7,7.06,6.94,7.02,544546,0
+TTI.US,D,20120710,000000,7.1,7.22,6.95,7.01,446734,0
+TTI.US,D,20120711,000000,7.03,7.2,6.98,7.11,629465,0
+TTI.US,D,20120712,000000,7.01,7.04,6.83,6.97,544620,0
+TTI.US,D,20120713,000000,6.98,7.04,6.86,6.89,505799,0
+TTI.US,D,20120716,000000,6.86,6.9,6.75,6.87,358100,0
+TTI.US,D,20120717,000000,6.92,7.1,6.79,7.04,363945,0
+TTI.US,D,20120718,000000,7.03,7.33,7,7.33,519245,0
+TTI.US,D,20120719,000000,7.4,7.57,7.3,7.45,550321,0
+TTI.US,D,20120720,000000,7.43,7.57,7.26,7.32,580703,0
+TTI.US,D,20120723,000000,7.11,7.14,6.93,6.93,649560,0
+TTI.US,D,20120724,000000,6.95,6.95,6.65,6.69,448035,0
+TTI.US,D,20120725,000000,6.74,6.77,6.57,6.62,457768,0
+TTI.US,D,20120726,000000,6.79,6.86,6.57,6.65,689152,0
+TTI.US,D,20120727,000000,6.69,7.1,6.62,7.05,848041,0
+TTI.US,D,20120730,000000,7.06,7.15,6.94,7.12,525074,0
+TTI.US,D,20120731,000000,7.06,7.18,6.9,6.93,526381,0
+TTI.US,D,20120801,000000,7.01,7.03,6.74,6.75,443639,0
+TTI.US,D,20120802,000000,6.66,6.82,6.41,6.45,637035,0
+TTI.US,D,20120803,000000,6.65,7,6.52,6.98,788847,0
+TTI.US,D,20120806,000000,7.01,7.2,6.82,6.97,539078,0
+TTI.US,D,20120807,000000,7.07,7.11,6.84,6.91,955001,0
+TTI.US,D,20120808,000000,6.81,7.05,6.37,6.56,1042678,0
+TTI.US,D,20120809,000000,6.58,7,6.58,6.92,969444,0
+TTI.US,D,20120810,000000,6.86,6.91,6.71,6.79,437304,0
+TTI.US,D,20120813,000000,6.79,6.79,6.52,6.59,441621,0
+TTI.US,D,20120814,000000,6.62,6.7,6.46,6.47,525944,0
+TTI.US,D,20120815,000000,6.48,6.6,6.48,6.6,369481,0
+TTI.US,D,20120816,000000,6.6,6.72,6.55,6.68,260606,0
+TTI.US,D,20120817,000000,6.67,6.74,6.66,6.73,269287,0
+TTI.US,D,20120820,000000,6.68,6.7,6.58,6.6,394385,0
+TTI.US,D,20120821,000000,6.65,6.73,6.52,6.6,621063,0
+TTI.US,D,20120822,000000,6.62,6.78,6.59,6.75,712415,0
+TTI.US,D,20120823,000000,6.77,6.92,6.75,6.81,729410,0
+TTI.US,D,20120824,000000,6.78,6.86,6.7,6.83,459566,0
+TTI.US,D,20120827,000000,6.86,6.89,6.76,6.81,312240,0
+TTI.US,D,20120828,000000,6.79,7.02,6.78,6.98,532827,0
+TTI.US,D,20120829,000000,6.98,6.99,6.79,6.8,1101380,0
+TTI.US,D,20120830,000000,6.71,6.73,6.43,6.5,900257,0
+TTI.US,D,20120831,000000,6.59,6.64,6.36,6.41,1285041,0
+TTI.US,D,20120904,000000,6.4,6.45,6.2,6.37,773182,0
+TTI.US,D,20120905,000000,6.4,6.44,6.33,6.39,511328,0
+TTI.US,D,20120906,000000,6.46,6.53,6.42,6.49,909430,0
+TTI.US,D,20120907,000000,6.5,6.64,6.48,6.5,1174930,0
+TTI.US,D,20120910,000000,6.52,6.79,6.51,6.7,1265646,0
+TTI.US,D,20120911,000000,6.73,6.83,6.67,6.78,606938,0
+TTI.US,D,20120912,000000,6.84,6.86,6.7,6.75,676205,0
+TTI.US,D,20120913,000000,6.78,6.8,6.68,6.7,957793,0
+TTI.US,D,20120914,000000,6.7,7.01,6.7,6.95,1751298,0
+TTI.US,D,20120917,000000,6.92,7.03,6.85,6.87,1129600,0
+TTI.US,D,20120918,000000,6.86,6.88,6.65,6.67,623683,0
+TTI.US,D,20120919,000000,6.7,6.75,6.5,6.53,594336,0
+TTI.US,D,20120920,000000,6.76,6.82,6.47,6.63,715547,0
+TTI.US,D,20120921,000000,6.72,6.8,6.51,6.52,1259999,0
+TTI.US,D,20120924,000000,6.42,6.48,6.34,6.4,761098,0
+TTI.US,D,20120925,000000,6.43,6.58,6.2,6.21,760040,0
+TTI.US,D,20120926,000000,6.21,6.21,6,6.04,838658,0
+TTI.US,D,20120927,000000,6.08,6.19,6.05,6.17,532090,0
+TTI.US,D,20120928,000000,6.11,6.16,6.05,6.05,724695,0
+TTI.US,D,20121001,000000,6.1,6.2,6.05,6.18,824679,0
+TTI.US,D,20121002,000000,6.2,6.22,6.11,6.21,1011858,0
+TTI.US,D,20121003,000000,6.18,6.18,5.93,5.97,1664651,0
+TTI.US,D,20121004,000000,6,6.05,5.93,5.94,756760,0
+TTI.US,D,20121005,000000,5.97,6.12,5.97,6.12,1610583,0
+TTI.US,D,20121008,000000,6.06,6.07,5.95,5.96,476046,0
+TTI.US,D,20121009,000000,5.96,6.07,5.93,6.01,850211,0
+TTI.US,D,20121010,000000,6.01,6.05,5.85,5.88,551503,0
+TTI.US,D,20121011,000000,5.96,6.06,5.92,6.05,615342,0
+TTI.US,D,20121012,000000,6.07,6.08,5.95,5.99,568916,0
+TTI.US,D,20121015,000000,5.99,5.99,5.86,5.97,290465,0
+TTI.US,D,20121016,000000,6.03,6.09,5.99,6.01,509561,0
+TTI.US,D,20121017,000000,6.02,6.14,5.96,6.14,545319,0
+TTI.US,D,20121018,000000,6.15,6.22,6.1,6.1,672784,0
+TTI.US,D,20121019,000000,6.07,6.08,5.86,5.98,540799,0
+TTI.US,D,20121022,000000,5.96,6.01,5.86,5.92,349177,0
+TTI.US,D,20121023,000000,5.82,5.83,5.6,5.77,636328,0
+TTI.US,D,20121024,000000,5.84,5.88,5.58,5.66,443988,0
+TTI.US,D,20121025,000000,5.71,5.77,5.62,5.66,449495,0
+TTI.US,D,20121026,000000,5.63,5.75,5.56,5.58,329330,0
+TTI.US,D,20121031,000000,5.58,5.63,5.35,5.35,656160,0
+TTI.US,D,20121101,000000,5.38,5.5,5.35,5.48,893385,0
+TTI.US,D,20121102,000000,5.53,5.62,5.42,5.47,495866,0
+TTI.US,D,20121105,000000,5.48,5.62,5.36,5.49,443855,0
+TTI.US,D,20121106,000000,5.54,6.14,5.37,6.12,1270080,0
+TTI.US,D,20121107,000000,5.99,5.99,5.88,5.95,745742,0
+TTI.US,D,20121108,000000,5.93,6,5.81,5.82,646891,0
+TTI.US,D,20121109,000000,5.77,5.98,5.69,5.85,637678,0
+TTI.US,D,20121112,000000,5.86,5.86,5.58,5.59,476472,0
+TTI.US,D,20121113,000000,5.56,5.84,5.55,5.62,436748,0
+TTI.US,D,20121114,000000,5.61,5.73,5.55,5.67,894761,0
+TTI.US,D,20121115,000000,5.71,6.04,5.71,6,964369,0
+TTI.US,D,20121116,000000,6.01,6.14,5.78,5.95,988900,0
+TTI.US,D,20121119,000000,6.1,6.45,6.1,6.41,794347,0
+TTI.US,D,20121120,000000,6.47,6.74,6.4,6.7,1086023,0
+TTI.US,D,20121121,000000,6.69,6.88,6.62,6.78,995409,0
+TTI.US,D,20121123,000000,6.84,6.92,6.74,6.86,353058,0
+TTI.US,D,20121126,000000,6.83,6.9,6.73,6.87,542138,0
+TTI.US,D,20121127,000000,6.82,6.96,6.73,6.75,529861,0
+TTI.US,D,20121128,000000,6.71,6.76,6.54,6.75,513271,0
+TTI.US,D,20121129,000000,6.83,7,6.81,6.94,422546,0
+TTI.US,D,20121130,000000,6.98,7.06,6.85,7,744778,0
+TTI.US,D,20121203,000000,7.1,7.13,6.89,6.94,527661,0
+TTI.US,D,20121204,000000,6.93,7.08,6.9,7.05,475512,0
+TTI.US,D,20121205,000000,7.08,7.13,6.97,7.02,414601,0
+TTI.US,D,20121206,000000,7.03,7.1,6.83,6.88,545427,0
+TTI.US,D,20121207,000000,6.92,6.99,6.81,6.88,434085,0
+TTI.US,D,20121210,000000,6.9,7,6.84,6.98,487827,0
+TTI.US,D,20121211,000000,7.04,7.18,6.99,7.14,727476,0
+TTI.US,D,20121212,000000,7.2,7.3,7.15,7.23,1035662,0
+TTI.US,D,20121213,000000,7.2,7.23,7.12,7.17,896576,0
+TTI.US,D,20121214,000000,7.14,7.29,7.11,7.21,826863,0
+TTI.US,D,20121217,000000,7.25,7.3,7.14,7.29,499856,0
+TTI.US,D,20121218,000000,7.39,7.64,7.3,7.61,660680,0
+TTI.US,D,20121219,000000,7.61,7.75,7.52,7.59,649498,0
+TTI.US,D,20121220,000000,7.6,7.61,7.46,7.54,639867,0
+TTI.US,D,20121221,000000,7.39,7.5,7.36,7.5,1343931,0
+TTI.US,D,20121224,000000,7.5,7.64,7.42,7.49,204258,0
+TTI.US,D,20121226,000000,7.51,7.65,7.42,7.49,404313,0
+TTI.US,D,20121227,000000,7.49,7.5,7.3,7.44,599885,0
+TTI.US,D,20121228,000000,7.36,7.5,7.33,7.4,506264,0
+TTI.US,D,20121231,000000,7.38,7.62,7.33,7.59,579196,0
+TTI.US,D,20130102,000000,7.84,8.01,7.72,7.95,956300,0
+TTI.US,D,20130103,000000,7.97,8.1,7.88,7.9,411221,0
+TTI.US,D,20130104,000000,7.95,8.12,7.95,8.07,394223,0
+TTI.US,D,20130107,000000,8.04,8.08,7.94,8.08,506498,0
+TTI.US,D,20130108,000000,8.14,8.41,8.11,8.33,1166714,0
+TTI.US,D,20130109,000000,8.34,8.34,8.18,8.27,1464408,0
+TTI.US,D,20130110,000000,8.29,8.3,8.11,8.18,686264,0
+TTI.US,D,20130111,000000,8.19,8.28,8,8.12,811897,0
+TTI.US,D,20130114,000000,8.11,8.15,7.96,7.97,626271,0
+TTI.US,D,20130115,000000,7.92,8.09,7.9,8.07,605703,0
+TTI.US,D,20130116,000000,8.03,8.12,8,8.08,265981,0
+TTI.US,D,20130117,000000,8.15,8.2,8.09,8.1,362783,0
+TTI.US,D,20130118,000000,8.08,8.29,8.08,8.26,772347,0
+TTI.US,D,20130122,000000,8.29,8.63,8.22,8.58,553859,0
+TTI.US,D,20130123,000000,8.58,8.62,8.48,8.52,464500,0
+TTI.US,D,20130124,000000,8.53,8.73,8.48,8.55,691318,0
+TTI.US,D,20130125,000000,8.56,8.71,8.5,8.6,521892,0
+TTI.US,D,20130128,000000,8.64,8.7,8.53,8.7,599685,0
+TTI.US,D,20130129,000000,8.7,8.83,8.66,8.77,577698,0
+TTI.US,D,20130130,000000,8.72,8.76,8.22,8.24,867949,0
+TTI.US,D,20130131,000000,8.18,8.52,8.15,8.5,649855,0
+TTI.US,D,20130201,000000,8.58,8.67,8.38,8.61,583450,0
+TTI.US,D,20130204,000000,8.61,8.75,8.55,8.56,533137,0
+TTI.US,D,20130205,000000,8.61,8.82,8.58,8.74,529886,0
+TTI.US,D,20130206,000000,8.65,8.84,8.51,8.84,552097,0
+TTI.US,D,20130207,000000,9.05,9.36,9.05,9.18,1061529,0
+TTI.US,D,20130208,000000,9.21,9.31,9.18,9.28,618897,0
+TTI.US,D,20130211,000000,9.32,9.39,9.16,9.22,402825,0
+TTI.US,D,20130212,000000,9.23,9.27,9.16,9.26,468528,0
+TTI.US,D,20130213,000000,9.26,9.35,9.23,9.34,336758,0
+TTI.US,D,20130214,000000,9.31,9.68,9.28,9.61,469841,0
+TTI.US,D,20130215,000000,9.62,9.66,9.42,9.57,499562,0
+TTI.US,D,20130219,000000,9.59,9.69,9.52,9.62,315390,0
+TTI.US,D,20130220,000000,9.61,9.61,9.38,9.38,824440,0
+TTI.US,D,20130221,000000,9.32,9.32,8.94,9.16,763435,0
+TTI.US,D,20130222,000000,9.27,9.38,9.16,9.22,575580,0
+TTI.US,D,20130225,000000,9.24,9.35,8.89,8.89,667176,0
+TTI.US,D,20130226,000000,8.94,9.04,8.79,8.87,814073,0
+TTI.US,D,20130227,000000,8.87,9.03,8.81,8.99,966653,0
+TTI.US,D,20130228,000000,9.03,9.46,9.03,9.23,998806,0
+TTI.US,D,20130301,000000,9.15,9.15,8.84,8.96,790282,0
+TTI.US,D,20130304,000000,8.9,8.95,8.52,8.79,634163,0
+TTI.US,D,20130305,000000,8.8,8.9,8.71,8.84,517311,0
+TTI.US,D,20130306,000000,8.85,9,8.78,8.89,516922,0
+TTI.US,D,20130307,000000,8.87,8.97,8.87,8.94,642549,0
+TTI.US,D,20130308,000000,9,9.12,8.85,9.08,672597,0
+TTI.US,D,20130311,000000,9.35,9.81,9.16,9.71,1253963,0
+TTI.US,D,20130312,000000,9.73,9.97,9.58,9.64,811912,0
+TTI.US,D,20130313,000000,9.68,9.89,9.68,9.78,555300,0
+TTI.US,D,20130314,000000,9.82,10.21,9.79,10.2,825005,0
+TTI.US,D,20130315,000000,10.21,10.3,10.07,10.08,848418,0
+TTI.US,D,20130318,000000,9.9,10,9.78,9.89,531611,0
+TTI.US,D,20130319,000000,9.93,9.93,9.29,9.49,821273,0
+TTI.US,D,20130320,000000,9.55,9.69,9.46,9.66,723055,0
+TTI.US,D,20130321,000000,9.63,9.76,9.47,9.7,524642,0
+TTI.US,D,20130322,000000,9.72,9.85,9.54,9.79,466595,0
+TTI.US,D,20130325,000000,9.98,10.38,9.95,10.3,1087642,0
+TTI.US,D,20130326,000000,10.38,10.74,10.31,10.47,1490528,0
+TTI.US,D,20130327,000000,10.47,10.48,10.02,10.45,634342,0
+TTI.US,D,20130328,000000,10.47,10.48,10.22,10.26,566005,0
+TTI.US,D,20130401,000000,10.3,10.3,9.57,9.68,841214,0
+TTI.US,D,20130402,000000,9.72,9.77,9.49,9.51,562649,0
+TTI.US,D,20130403,000000,9.54,9.54,8.9,9.05,908850,0
+TTI.US,D,20130404,000000,9.05,9.07,8.8,8.9,554397,0
+TTI.US,D,20130405,000000,8.71,9.32,8.57,9.31,827263,0
+TTI.US,D,20130408,000000,9.35,9.58,9.23,9.53,689967,0
+TTI.US,D,20130409,000000,9.56,9.73,9.42,9.64,642515,0
+TTI.US,D,20130410,000000,9.67,9.91,9.61,9.84,580019,0
+TTI.US,D,20130411,000000,9.85,9.9,9.61,9.83,359353,0
+TTI.US,D,20130412,000000,9.72,9.82,9.39,9.42,478871,0
+TTI.US,D,20130415,000000,9.27,9.34,8.66,8.7,876121,0
+TTI.US,D,20130416,000000,8.85,8.96,8.6,8.78,506217,0
+TTI.US,D,20130417,000000,8.67,8.67,8.25,8.41,805109,0
+TTI.US,D,20130418,000000,8.47,8.54,8.24,8.51,532866,0
+TTI.US,D,20130419,000000,8.52,8.59,8.23,8.29,585180,0
+TTI.US,D,20130422,000000,8.37,8.52,8.15,8.52,453471,0
+TTI.US,D,20130423,000000,8.57,8.75,8.45,8.69,459984,0
+TTI.US,D,20130424,000000,8.68,8.99,8.67,8.97,533873,0
+TTI.US,D,20130425,000000,8.97,9.13,8.76,8.83,568840,0
+TTI.US,D,20130426,000000,8.82,9.01,8.67,8.96,827165,0
+TTI.US,D,20130429,000000,9,9.18,8.87,9.13,607772,0
+TTI.US,D,20130430,000000,9.15,9.16,8.96,9.13,635460,0
+TTI.US,D,20130501,000000,9.05,9.14,8.93,8.95,781644,0
+TTI.US,D,20130502,000000,8.98,9.22,8.9,9.12,325716,0
+TTI.US,D,20130503,000000,9.28,9.51,9.18,9.35,548034,0
+TTI.US,D,20130506,000000,9.33,9.41,9.17,9.24,287279,0
+TTI.US,D,20130507,000000,9.26,9.46,9.18,9.4,428816,0
+TTI.US,D,20130508,000000,9.26,9.26,8.19,9.02,1948193,0
+TTI.US,D,20130509,000000,8.88,9.05,8.85,9.04,655808,0
+TTI.US,D,20130510,000000,8.99,9.21,8.87,9.18,533414,0
+TTI.US,D,20130513,000000,9.18,9.18,9,9.17,509833,0
+TTI.US,D,20130514,000000,9.23,9.44,9.21,9.43,532769,0
+TTI.US,D,20130515,000000,9.33,9.47,9.22,9.43,435291,0
+TTI.US,D,20130516,000000,9.44,9.58,9.32,9.5,452549,0
+TTI.US,D,20130517,000000,10.15,10.38,9.93,10.08,875279,0
+TTI.US,D,20130520,000000,10.08,10.36,10,10.3,666356,0
+TTI.US,D,20130521,000000,10.26,10.34,9.97,10.14,410375,0
+TTI.US,D,20130522,000000,10.13,10.22,9.69,9.9,580435,0
+TTI.US,D,20130523,000000,9.64,9.78,9.48,9.64,579214,0
+TTI.US,D,20130524,000000,9.55,9.7,9.37,9.69,430187,0
+TTI.US,D,20130528,000000,9.88,10.16,9.84,10,517008,0
+TTI.US,D,20130529,000000,9.89,10,9.7,9.82,298349,0
+TTI.US,D,20130530,000000,9.79,10.28,9.71,10.28,634675,0
+TTI.US,D,20130531,000000,10.16,10.54,10.16,10.41,921062,0
+TTI.US,D,20130603,000000,10.49,11,10.38,10.98,1332449,0
+TTI.US,D,20130604,000000,10.96,11.48,10.82,10.86,1222179,0
+TTI.US,D,20130605,000000,10.85,10.95,10.67,10.69,625340,0
+TTI.US,D,20130606,000000,10.66,10.89,10.52,10.78,623735,0
+TTI.US,D,20130607,000000,10.86,11.05,10.8,10.98,543012,0
+TTI.US,D,20130610,000000,11,11,10.71,10.86,407283,0
+TTI.US,D,20130611,000000,10.72,10.84,10.54,10.6,354504,0
+TTI.US,D,20130612,000000,10.75,10.82,10.43,10.44,355708,0
+TTI.US,D,20130613,000000,10.41,10.86,10.33,10.86,367013,0
+TTI.US,D,20130614,000000,10.87,11.16,10.63,10.68,723797,0
+TTI.US,D,20130617,000000,10.85,10.95,10.78,10.94,324071,0
+TTI.US,D,20130618,000000,10.93,11.16,10.9,11.01,557331,0
+TTI.US,D,20130619,000000,10.99,11.23,10.96,11.21,650295,0
+TTI.US,D,20130620,000000,11,11.1,10.44,10.57,780579,0
+TTI.US,D,20130621,000000,10.62,10.64,10.08,10.53,1497506,0
+TTI.US,D,20130624,000000,10.33,10.36,9.9,10.16,756350,0
+TTI.US,D,20130625,000000,10.28,10.34,10.12,10.27,631268,0
+TTI.US,D,20130626,000000,10.34,10.36,10.15,10.18,337297,0
+TTI.US,D,20130627,000000,10.29,10.35,9.9,10.01,709084,0
+TTI.US,D,20130628,000000,9.98,10.34,9.93,10.26,660824,0
+TTI.US,D,20130701,000000,10.35,10.55,10.22,10.53,451003,0
+TTI.US,D,20130702,000000,10.52,10.63,10.32,10.39,603622,0
+TTI.US,D,20130703,000000,10.26,10.56,10.26,10.49,275111,0
+TTI.US,D,20130705,000000,10.64,10.9,10.46,10.9,392729,0
+TTI.US,D,20130708,000000,10.95,11.12,10.81,10.86,483840,0
+TTI.US,D,20130709,000000,10.91,11.05,10.85,11.02,590423,0
+TTI.US,D,20130710,000000,10.98,11.03,10.77,10.84,398724,0
+TTI.US,D,20130711,000000,11.05,11.14,10.95,11.08,497673,0
+TTI.US,D,20130712,000000,11.03,11.19,10.91,11.13,275525,0
+TTI.US,D,20130715,000000,11.13,11.16,10.94,11.06,377092,0
+TTI.US,D,20130716,000000,11.05,11.12,10.89,11.06,522339,0
+TTI.US,D,20130717,000000,11.1,11.1,10.85,10.88,378526,0
+TTI.US,D,20130718,000000,10.91,10.91,10.73,10.9,499851,0
+TTI.US,D,20130719,000000,10.87,11,10.66,10.83,604144,0
+TTI.US,D,20130722,000000,10.85,10.87,10.59,10.66,731411,0
+TTI.US,D,20130723,000000,10.73,10.76,10.52,10.63,340425,0
+TTI.US,D,20130724,000000,10.68,10.68,10.25,10.3,505118,0
+TTI.US,D,20130725,000000,10.21,10.5,10.11,10.49,361737,0
+TTI.US,D,20130726,000000,10.36,10.36,10.09,10.21,347261,0
+TTI.US,D,20130729,000000,10.19,10.23,9.98,10.02,291792,0
+TTI.US,D,20130730,000000,10.06,10.13,9.81,9.96,327871,0
+TTI.US,D,20130731,000000,9.99,10.26,9.99,10.12,593336,0
+TTI.US,D,20130801,000000,10.3,10.38,10.24,10.29,296250,0
+TTI.US,D,20130802,000000,10.27,10.45,10.23,10.37,361339,0
+TTI.US,D,20130805,000000,10.36,10.47,10.25,10.46,401295,0
+TTI.US,D,20130806,000000,10.4,10.49,9.74,9.89,1305496,0
+TTI.US,D,20130807,000000,9.54,10.91,9.41,10.81,1789695,0
+TTI.US,D,20130808,000000,10.93,11.46,10.87,11.31,710778,0
+TTI.US,D,20130809,000000,11.22,11.39,10.91,11.35,693035,0
+TTI.US,D,20130812,000000,11.29,11.43,11.08,11.35,414278,0
+TTI.US,D,20130813,000000,11.35,11.48,11.2,11.47,626145,0
+TTI.US,D,20130814,000000,11.49,11.68,11.47,11.6,379343,0
+TTI.US,D,20130815,000000,11.5,11.58,11.3,11.58,555666,0
+TTI.US,D,20130816,000000,11.5,11.72,11.44,11.69,474354,0
+TTI.US,D,20130819,000000,11.69,11.69,11.34,11.5,393400,0
+TTI.US,D,20130820,000000,11.44,11.97,11.33,11.73,462640,0
+TTI.US,D,20130821,000000,11.66,11.67,11.45,11.54,253790,0
+TTI.US,D,20130822,000000,11.54,11.95,11.54,11.8,249116,0
+TTI.US,D,20130823,000000,11.77,11.92,11.58,11.7,351059,0
+TTI.US,D,20130826,000000,11.7,12.16,11.63,11.98,475728,0
+TTI.US,D,20130827,000000,11.83,11.97,11.56,11.59,330909,0
+TTI.US,D,20130828,000000,11.59,12.05,11.52,11.83,476907,0
+TTI.US,D,20130829,000000,11.77,11.95,11.71,11.78,298859,0
+TTI.US,D,20130830,000000,11.8,11.83,11.58,11.75,541486,0
+TTI.US,D,20130903,000000,11.94,12.02,11.66,11.95,530194,0
+TTI.US,D,20130904,000000,11.98,12.2,11.94,12.19,348793,0
+TTI.US,D,20130905,000000,12.23,12.54,12.17,12.32,480485,0
+TTI.US,D,20130906,000000,12.39,12.51,11.99,12.18,551353,0
+TTI.US,D,20130909,000000,12.25,12.46,12.21,12.37,553784,0
+TTI.US,D,20130910,000000,12.41,12.76,12.32,12.75,640790,0
+TTI.US,D,20130911,000000,12.71,12.97,12.58,12.89,544358,0
+TTI.US,D,20130912,000000,12.81,12.82,12.39,12.4,597678,0
+TTI.US,D,20130913,000000,12.43,12.53,12.2,12.38,427341,0
+TTI.US,D,20130916,000000,12.6,12.64,12.21,12.29,665563,0
+TTI.US,D,20130917,000000,12.29,12.36,12.16,12.33,455839,0
+TTI.US,D,20130918,000000,12.3,12.45,12.13,12.4,535998,0
+TTI.US,D,20130919,000000,12.42,12.46,12.3,12.39,507178,0
+TTI.US,D,20130920,000000,12.37,12.47,12.26,12.26,570958,0
+TTI.US,D,20130923,000000,12.26,12.3,11.99,12.17,749998,0
+TTI.US,D,20130924,000000,12.22,12.26,11.97,12.16,1247202,0
+TTI.US,D,20130925,000000,12.21,12.32,12.11,12.25,307051,0
+TTI.US,D,20130926,000000,12.31,12.31,11.99,12.29,550456,0
+TTI.US,D,20130927,000000,12.18,12.67,12.17,12.56,628153,0
+TTI.US,D,20130930,000000,12.43,12.57,12.24,12.53,431851,0
+TTI.US,D,20131001,000000,12.5,12.89,12.5,12.79,543091,0
+TTI.US,D,20131002,000000,12.64,12.78,12.5,12.69,322784,0
+TTI.US,D,20131003,000000,12.65,12.66,12.19,12.26,601329,0
+TTI.US,D,20131004,000000,12.24,12.61,12.24,12.56,339400,0
+TTI.US,D,20131007,000000,12.38,12.38,12.16,12.23,583028,0
+TTI.US,D,20131008,000000,12.27,12.28,11.96,11.98,952145,0
+TTI.US,D,20131009,000000,12.02,12.17,11.84,12.09,895252,0
+TTI.US,D,20131010,000000,12.19,12.47,12.18,12.43,447913,0
+TTI.US,D,20131011,000000,12.34,12.88,12.28,12.82,437426,0
+TTI.US,D,20131014,000000,12.72,12.96,12.66,12.96,445960,0
+TTI.US,D,20131015,000000,12.9,12.96,12.61,12.77,714600,0
+TTI.US,D,20131016,000000,12.83,12.92,12.76,12.85,482596,0
+TTI.US,D,20131017,000000,12.81,12.91,12.73,12.9,450846,0
+TTI.US,D,20131018,000000,13.06,13.23,12.96,13.23,561834,0
+TTI.US,D,20131021,000000,13.24,13.3,13.06,13.11,416106,0
+TTI.US,D,20131022,000000,13.15,13.23,13,13.16,645816,0
+TTI.US,D,20131023,000000,13.03,13.08,12.79,12.86,578000,0
+TTI.US,D,20131024,000000,12.83,12.83,12.63,12.73,738537,0
+TTI.US,D,20131025,000000,12.82,12.99,12.74,12.76,426589,0
+TTI.US,D,20131028,000000,12.8,12.82,12.69,12.7,501341,0
+TTI.US,D,20131029,000000,12.76,13.09,12.71,13.09,421381,0
+TTI.US,D,20131030,000000,13.12,13.41,12.88,13.07,388517,0
+TTI.US,D,20131031,000000,13.04,13.12,12.85,12.97,518000,0
+TTI.US,D,20131101,000000,12.94,12.95,12.42,12.66,649839,0
+TTI.US,D,20131104,000000,12.73,13.12,12.68,13.1,338259,0
+TTI.US,D,20131105,000000,12.92,13.07,12.83,12.96,251997,0
+TTI.US,D,20131106,000000,13.05,13.2,12.68,12.96,385670,0
+TTI.US,D,20131107,000000,12.97,13.01,12.14,12.29,850239,0
+TTI.US,D,20131108,000000,12.32,12.62,12.21,12.56,625400,0
+TTI.US,D,20131111,000000,12.56,12.69,12.45,12.53,220465,0
+TTI.US,D,20131112,000000,12.5,12.53,12.22,12.32,360705,0
+TTI.US,D,20131113,000000,12.18,12.63,12.13,12.62,387270,0
+TTI.US,D,20131114,000000,12.61,12.82,12.45,12.75,368435,0
+TTI.US,D,20131115,000000,12.87,13.02,12.63,12.81,531552,0
+TTI.US,D,20131118,000000,12.81,12.87,12.19,12.25,309055,0
+TTI.US,D,20131119,000000,12.21,12.32,11.94,12.02,717053,0
+TTI.US,D,20131120,000000,12.09,12.25,11.89,12.01,579536,0
+TTI.US,D,20131121,000000,12.01,12.38,11.87,12.35,669870,0
+TTI.US,D,20131122,000000,12.4,12.62,12.27,12.58,569064,0
+TTI.US,D,20131125,000000,12.65,12.65,12.41,12.46,663820,0
+TTI.US,D,20131126,000000,12.45,12.63,12.37,12.45,588968,0
+TTI.US,D,20131127,000000,12.41,12.45,12.14,12.31,453300,0
+TTI.US,D,20131129,000000,12.39,12.48,12.15,12.34,177154,0
+TTI.US,D,20131202,000000,12.43,12.47,12.2,12.36,565603,0
+TTI.US,D,20131203,000000,12.26,12.38,12,12.22,1358699,0
+TTI.US,D,20131204,000000,12.14,12.43,11.96,12.09,677547,0
+TTI.US,D,20131205,000000,12.01,12.18,11.96,12.09,301971,0
+TTI.US,D,20131206,000000,12.13,12.16,11.81,11.85,602852,0
+TTI.US,D,20131209,000000,12.01,12.24,11.73,11.97,612013,0
+TTI.US,D,20131210,000000,11.98,12.08,11.83,11.92,329948,0
+TTI.US,D,20131211,000000,11.95,11.95,11.71,11.75,645877,0
+TTI.US,D,20131212,000000,11.53,11.92,11.52,11.87,534560,0
+TTI.US,D,20131213,000000,11.89,11.93,11.69,11.74,307195,0
+TTI.US,D,20131216,000000,11.78,12.09,11.78,12.04,327177,0
+TTI.US,D,20131217,000000,12.06,12.09,11.67,11.75,497181,0
+TTI.US,D,20131218,000000,11.75,11.99,11.58,11.9,348015,0
+TTI.US,D,20131219,000000,11.83,12,11.74,11.9,445289,0
+TTI.US,D,20131220,000000,11.9,12.22,11.86,12.15,720044,0
+TTI.US,D,20131223,000000,12.26,12.46,12.17,12.42,437419,0
+TTI.US,D,20131224,000000,12.41,12.58,12.28,12.48,199399,0
+TTI.US,D,20131226,000000,12.53,12.6,12.34,12.44,298172,0
+TTI.US,D,20131227,000000,12.36,12.54,12.3,12.45,254766,0
+TTI.US,D,20131230,000000,12.49,12.53,12.22,12.31,342312,0
+TTI.US,D,20131231,000000,12.31,12.42,12.22,12.36,393296,0
+TTI.US,D,20140102,000000,12.24,12.47,11.96,12.21,467307,0
+TTI.US,D,20140103,000000,12.2,12.26,12.04,12.22,412093,0
+TTI.US,D,20140106,000000,12.24,12.27,11.96,12.16,348549,0
+TTI.US,D,20140107,000000,12.15,12.21,11.98,12.12,288137,0
+TTI.US,D,20140108,000000,12.07,12.12,11.8,11.94,1076756,0
+TTI.US,D,20140109,000000,11.8,11.84,11.29,11.31,909648,0
+TTI.US,D,20140110,000000,11.28,11.34,10.97,11.18,925522,0
+TTI.US,D,20140113,000000,11.12,11.18,10.84,10.95,1144888,0
+TTI.US,D,20140114,000000,10.97,11.17,10.97,11.11,979016,0
+TTI.US,D,20140115,000000,11.13,11.55,11.06,11.48,813612,0
+TTI.US,D,20140116,000000,11.52,11.52,11.32,11.35,258763,0
+TTI.US,D,20140117,000000,11.36,11.42,11.3,11.33,316235,0
+TTI.US,D,20140121,000000,11.43,11.51,11.21,11.37,391842,0
+TTI.US,D,20140122,000000,11.41,11.68,11.26,11.66,459416,0
+TTI.US,D,20140123,000000,11.6,11.6,11.35,11.43,590977,0
+TTI.US,D,20140124,000000,11.29,11.29,10.84,10.87,962614,0
+TTI.US,D,20140127,000000,10.86,10.87,10.42,10.69,888814,0
+TTI.US,D,20140128,000000,10.73,10.77,10.57,10.68,567965,0
+TTI.US,D,20140129,000000,10.59,10.67,10.55,10.58,373768,0
+TTI.US,D,20140130,000000,10.68,10.75,10.43,10.45,557376,0
+TTI.US,D,20140131,000000,10.25,10.53,10.12,10.32,727429,0
+TTI.US,D,20140203,000000,10.32,10.4,9.95,10.1,595568,0
+TTI.US,D,20140204,000000,10.19,10.27,10.09,10.15,302644,0
+TTI.US,D,20140205,000000,10.12,10.21,10.02,10.2,450209,0
+TTI.US,D,20140206,000000,10.24,10.43,10.19,10.38,445755,0
+TTI.US,D,20140207,000000,10.45,10.47,10.27,10.42,579905,0
+TTI.US,D,20140210,000000,10.26,10.27,9.92,10.07,2301257,0
+TTI.US,D,20140211,000000,10.75,11.44,10.56,11.34,1812295,0
+TTI.US,D,20140212,000000,11.39,11.55,11.17,11.25,817121,0
+TTI.US,D,20140213,000000,11.17,11.33,11.07,11.24,427006,0
+TTI.US,D,20140214,000000,11.26,11.29,11.02,11.23,345311,0
+TTI.US,D,20140218,000000,11.21,11.68,11.21,11.63,991755,0
+TTI.US,D,20140219,000000,11.55,11.91,11.55,11.82,848817,0
+TTI.US,D,20140220,000000,11.85,12.08,11.84,12,940399,0
+TTI.US,D,20140221,000000,12.06,12.16,11.95,12.03,559083,0
+TTI.US,D,20140224,000000,12.04,12.16,12.01,12.11,620452,0
+TTI.US,D,20140225,000000,12.05,12.05,11.73,11.93,541638,0
+TTI.US,D,20140226,000000,11.98,12.1,11.86,11.95,476428,0
+TTI.US,D,20140227,000000,11.91,12.21,11.88,12.04,370327,0
+TTI.US,D,20140228,000000,12.1,12.28,11.89,12,574281,0
+TTI.US,D,20140303,000000,11.87,11.99,11.72,11.83,865674,0
+TTI.US,D,20140304,000000,11.98,12.24,11.97,12.2,1206466,0
+TTI.US,D,20140305,000000,12.16,12.2,12,12.09,386946,0
+TTI.US,D,20140306,000000,12.09,12.23,11.98,12.23,291871,0
+TTI.US,D,20140307,000000,12.28,12.34,12.16,12.25,316175,0
+TTI.US,D,20140310,000000,12.19,12.32,12.15,12.22,293976,0
+TTI.US,D,20140311,000000,12.19,12.27,11.7,11.86,772695,0
+TTI.US,D,20140312,000000,11.76,11.98,11.74,11.81,494227,0
+TTI.US,D,20140313,000000,11.82,11.97,11.55,11.64,492798,0
+TTI.US,D,20140314,000000,11.64,11.78,11.64,11.73,354745,0
+TTI.US,D,20140317,000000,11.82,12.13,11.79,12.03,487317,0
+TTI.US,D,20140318,000000,12.07,12.16,12.03,12.14,313500,0
+TTI.US,D,20140319,000000,12.09,12.18,12,12.11,221964,0
+TTI.US,D,20140320,000000,12.07,12.21,12,12.14,253917,0
+TTI.US,D,20140321,000000,12.22,12.65,12.2,12.56,728968,0
+TTI.US,D,20140324,000000,12.65,12.7,12.15,12.22,368940,0
+TTI.US,D,20140325,000000,12.36,12.38,12.21,12.33,294107,0
+TTI.US,D,20140326,000000,12.44,12.5,12.03,12.04,398500,0
+TTI.US,D,20140327,000000,12.02,12.26,11.95,12.2,292068,0
+TTI.US,D,20140328,000000,12.23,12.79,12.2,12.62,494749,0
+TTI.US,D,20140331,000000,12.65,12.84,12.55,12.8,345654,0
+TTI.US,D,20140401,000000,12.87,12.87,12.59,12.77,477580,0
+TTI.US,D,20140402,000000,12.76,13.23,12.76,13.13,560252,0
+TTI.US,D,20140403,000000,13.15,13.21,12.99,13.1,356234,0
+TTI.US,D,20140404,000000,13.17,13.27,12.58,12.63,543921,0
+TTI.US,D,20140407,000000,12.5,12.53,12.04,12.11,400167,0
+TTI.US,D,20140408,000000,12.14,12.68,12.12,12.56,572025,0
+TTI.US,D,20140409,000000,12.64,12.7,12.3,12.55,275765,0
+TTI.US,D,20140410,000000,12.55,12.68,12.13,12.19,325955,0
+TTI.US,D,20140411,000000,12.14,12.36,11.99,12.05,363669,0
+TTI.US,D,20140414,000000,12.2,12.6,12.08,12.44,344605,0
+TTI.US,D,20140415,000000,12.45,12.72,12.35,12.6,490003,0
+TTI.US,D,20140416,000000,12.74,12.81,12.63,12.73,385646,0
+TTI.US,D,20140417,000000,12.76,13.16,12.74,13.04,559445,0
+TTI.US,D,20140421,000000,13.05,13.18,12.91,13.06,181053,0
+TTI.US,D,20140422,000000,13.11,13.26,13,13.22,286385,0
+TTI.US,D,20140423,000000,13.18,13.43,13.02,13.03,330732,0
+TTI.US,D,20140424,000000,13.16,13.17,12.87,12.9,339543,0
+TTI.US,D,20140425,000000,12.87,12.93,12.59,12.6,418514,0
+TTI.US,D,20140428,000000,12.66,12.83,12.45,12.6,438307,0
+TTI.US,D,20140429,000000,12.74,12.91,12.44,12.45,204443,0
+TTI.US,D,20140430,000000,12.39,12.68,12.27,12.5,537129,0
+TTI.US,D,20140501,000000,12.52,12.52,12.14,12.22,565937,0
+TTI.US,D,20140502,000000,12.23,12.53,12.21,12.36,402825,0
+TTI.US,D,20140505,000000,12.26,12.49,12.17,12.46,211891,0
+TTI.US,D,20140506,000000,12.45,12.51,12.23,12.29,344142,0
+TTI.US,D,20140507,000000,12.35,12.73,12.12,12.7,633793,0
+TTI.US,D,20140508,000000,12.69,12.74,12.26,12.33,352630,0
+TTI.US,D,20140509,000000,11.47,11.69,10.87,11.33,2309521,0
+TTI.US,D,20140512,000000,11.25,11.73,11.23,11.64,687346,0
+TTI.US,D,20140513,000000,11.57,11.61,11.4,11.5,612453,0
+TTI.US,D,20140514,000000,11.48,11.62,11.25,11.31,580020,0
+TTI.US,D,20140515,000000,11.22,11.26,10.9,11.21,514395,0
+TTI.US,D,20140516,000000,11.18,11.32,11.07,11.23,410624,0
+TTI.US,D,20140519,000000,11.13,11.41,11.1,11.34,274731,0
+TTI.US,D,20140520,000000,11.32,11.32,11.01,11.16,548791,0
+TTI.US,D,20140521,000000,11.24,11.33,11.12,11.27,316532,0
+TTI.US,D,20140522,000000,11.27,11.32,11.14,11.3,438276,0
+TTI.US,D,20140523,000000,11.34,11.45,11.31,11.34,353469,0
+TTI.US,D,20140527,000000,11.38,11.51,11.3,11.45,315079,0
+TTI.US,D,20140528,000000,11.38,11.49,11.32,11.46,344114,0
+TTI.US,D,20140529,000000,11.51,11.56,11.38,11.51,246605,0
+TTI.US,D,20140530,000000,11.45,11.57,11.41,11.53,309541,0
+TTI.US,D,20140602,000000,11.55,11.55,11.23,11.42,445786,0
+TTI.US,D,20140603,000000,11.38,11.57,11.28,11.55,379833,0
+TTI.US,D,20140604,000000,11.51,11.55,11.35,11.45,656955,0
+TTI.US,D,20140605,000000,11.48,11.73,11.38,11.69,659265,0
+TTI.US,D,20140606,000000,11.74,11.98,11.74,11.96,564595,0
+TTI.US,D,20140609,000000,11.95,12.01,11.8,11.9,557071,0
+TTI.US,D,20140610,000000,11.87,11.87,11.7,11.74,331700,0
+TTI.US,D,20140611,000000,11.66,11.73,11.6,11.7,304035,0
+TTI.US,D,20140612,000000,11.66,11.8,11.63,11.68,396375,0
+TTI.US,D,20140613,000000,11.73,11.75,11.62,11.75,194960,0
+TTI.US,D,20140616,000000,11.69,11.75,11.62,11.71,188909,0
+TTI.US,D,20140617,000000,11.65,11.77,11.62,11.75,454613,0
+TTI.US,D,20140618,000000,11.74,11.79,11.67,11.76,284063,0
+TTI.US,D,20140619,000000,11.76,11.8,11.7,11.8,190126,0
+TTI.US,D,20140620,000000,11.85,11.94,11.76,11.82,530219,0
+TTI.US,D,20140623,000000,11.87,11.93,11.74,11.92,222445,0
+TTI.US,D,20140624,000000,11.84,12,11.58,11.59,407643,0
+TTI.US,D,20140625,000000,11.49,11.65,11.37,11.61,263252,0
+TTI.US,D,20140626,000000,11.65,11.65,11.47,11.59,268852,0
+TTI.US,D,20140627,000000,11.5,11.65,11.5,11.65,422129,0
+TTI.US,D,20140630,000000,11.63,11.79,11.53,11.78,296605,0
+TTI.US,D,20140701,000000,11.83,12.08,11.7,11.91,462857,0
+TTI.US,D,20140702,000000,11.89,12,11.69,11.77,276100,0
+TTI.US,D,20140703,000000,11.79,11.89,11.75,11.85,136241,0
+TTI.US,D,20140707,000000,11.76,11.8,11.55,11.58,340047,0
+TTI.US,D,20140708,000000,11.52,11.73,11.43,11.64,348278,0
+TTI.US,D,20140709,000000,11.68,11.77,11.63,11.72,393704,0
+TTI.US,D,20140710,000000,11.44,11.54,11.16,11.18,474386,0
+TTI.US,D,20140711,000000,11.15,11.15,11,11.01,446232,0
+TTI.US,D,20140714,000000,11.11,11.33,11.05,11.29,230032,0
+TTI.US,D,20140715,000000,11.26,11.42,10.99,11.09,417096,0
+TTI.US,D,20140716,000000,11.19,11.24,11.05,11.21,337338,0
+TTI.US,D,20140717,000000,11.19,11.2,10.97,10.99,407000,0
+TTI.US,D,20140718,000000,10.96,11.2,10.93,11.12,364875,0
+TTI.US,D,20140721,000000,11.45,11.84,11.45,11.76,582152,0
+TTI.US,D,20140722,000000,11.78,11.96,11.7,11.95,403695,0
+TTI.US,D,20140723,000000,11.93,11.99,11.8,11.97,613269,0
+TTI.US,D,20140724,000000,12.02,12.11,11.76,11.8,346443,0
+TTI.US,D,20140725,000000,11.73,11.75,11.55,11.58,313652,0
+TTI.US,D,20140728,000000,11.56,11.65,11.34,11.38,347584,0
+TTI.US,D,20140729,000000,11.37,11.52,11.33,11.35,287085,0
+TTI.US,D,20140730,000000,11.42,11.49,11.28,11.31,315832,0
+TTI.US,D,20140731,000000,11.16,11.17,10.97,11.01,499738,0
+TTI.US,D,20140801,000000,10.97,11.07,10.8,10.87,456205,0
+TTI.US,D,20140804,000000,10.88,11.13,10.75,11.09,298819,0
+TTI.US,D,20140805,000000,11.06,11.08,10.84,10.91,261231,0
+TTI.US,D,20140806,000000,10.81,11.16,10.81,10.92,200478,0
+TTI.US,D,20140807,000000,10.97,11.07,10.87,10.96,274110,0
+TTI.US,D,20140808,000000,9.61,11.12,9.25,11.11,1138546,0
+TTI.US,D,20140811,000000,11.15,11.23,11.02,11.12,460200,0
+TTI.US,D,20140812,000000,11.07,11.17,10.92,10.98,310804,0
+TTI.US,D,20140813,000000,11.01,11.25,11.01,11.23,225821,0
+TTI.US,D,20140814,000000,11.22,11.46,11.11,11.17,414404,0
+TTI.US,D,20140815,000000,11.28,11.41,11.18,11.4,468339,0
+TTI.US,D,20140818,000000,11.47,11.54,11.36,11.52,474883,0
+TTI.US,D,20140819,000000,11.53,11.62,11.41,11.5,263935,0
+TTI.US,D,20140820,000000,11.46,11.46,11.21,11.22,470745,0
+TTI.US,D,20140821,000000,11.21,11.21,10.97,11.07,632047,0
+TTI.US,D,20140822,000000,11.07,11.14,10.88,11.12,248939,0
+TTI.US,D,20140825,000000,11.22,11.3,11.09,11.21,176503,0
+TTI.US,D,20140826,000000,11.25,11.5,11.23,11.35,238419,0
+TTI.US,D,20140827,000000,11.67,11.95,11.56,11.81,502874,0
+TTI.US,D,20140828,000000,11.77,11.78,11.61,11.61,196249,0
+TTI.US,D,20140829,000000,11.7,11.81,11.6,11.8,286728,0
+TTI.US,D,20140902,000000,11.91,12.01,11.59,11.67,490674,0
+TTI.US,D,20140903,000000,11.72,11.96,11.62,11.72,357795,0
+TTI.US,D,20140904,000000,11.75,11.76,11.44,11.49,439662,0
+TTI.US,D,20140905,000000,11.44,11.7,11.43,11.69,269614,0
+TTI.US,D,20140908,000000,11.66,11.68,11.46,11.51,349485,0
+TTI.US,D,20140909,000000,11.53,11.57,11.27,11.3,403764,0
+TTI.US,D,20140910,000000,11.33,11.45,11.17,11.36,312871,0
+TTI.US,D,20140911,000000,11.26,11.66,11.22,11.64,385636,0
+TTI.US,D,20140912,000000,11.63,11.63,11.24,11.34,515902,0
+TTI.US,D,20140915,000000,11.37,11.52,11.22,11.46,353846,0
+TTI.US,D,20140916,000000,11.42,11.68,11.38,11.61,431445,0
+TTI.US,D,20140917,000000,11.6,11.78,11.47,11.54,265305,0
+TTI.US,D,20140918,000000,11.6,11.84,11.6,11.74,464383,0
+TTI.US,D,20140919,000000,11.75,11.85,11.37,11.6,816094,0
+TTI.US,D,20140922,000000,11.46,11.56,11.24,11.44,698118,0
+TTI.US,D,20140923,000000,11.43,11.52,11.27,11.44,446397,0
+TTI.US,D,20140924,000000,11.44,11.58,11.14,11.49,384016,0
+TTI.US,D,20140925,000000,11.48,11.48,11.15,11.23,337537,0
+TTI.US,D,20140926,000000,11.26,11.32,11.17,11.19,253487,0
+TTI.US,D,20140929,000000,11.06,11.2,11.02,11.16,251237,0
+TTI.US,D,20140930,000000,11.16,11.21,10.82,10.82,370004,0
+TTI.US,D,20141001,000000,10.85,10.96,10.51,10.52,329822,0
+TTI.US,D,20141002,000000,10.47,10.52,10.15,10.33,377071,0
+TTI.US,D,20141003,000000,10.42,10.47,10.15,10.23,481064,0
+TTI.US,D,20141006,000000,10.29,10.41,10.1,10.21,286975,0
+TTI.US,D,20141007,000000,10.11,10.47,10,10.17,455312,0
+TTI.US,D,20141008,000000,10.14,10.17,9.75,10.11,759443,0
+TTI.US,D,20141009,000000,10.08,10.15,9.63,9.63,934398,0
+TTI.US,D,20141010,000000,9.57,9.58,9.11,9.2,1107268,0
+TTI.US,D,20141013,000000,9.2,9.36,8.92,8.94,844063,0
+TTI.US,D,20141014,000000,9,9.33,8.86,8.96,525849,0
+TTI.US,D,20141015,000000,8.95,9.45,8.66,9.41,593265,0
+TTI.US,D,20141016,000000,9.11,9.68,9.1,9.57,516077,0
+TTI.US,D,20141017,000000,9.75,9.85,9.05,9.15,633107,0
+TTI.US,D,20141020,000000,9.08,9.34,9.06,9.15,578978,0
+TTI.US,D,20141021,000000,9.16,9.47,9.14,9.46,613147,0
+TTI.US,D,20141022,000000,9.46,9.67,9.21,9.22,361341,0
+TTI.US,D,20141023,000000,9.33,9.6,9.21,9.55,350404,0
+TTI.US,D,20141024,000000,9.55,9.55,9.27,9.48,267931,0
+TTI.US,D,20141027,000000,9.27,9.33,9.02,9.09,311749,0
+TTI.US,D,20141028,000000,9.22,9.5,9.08,9.47,330177,0
+TTI.US,D,20141029,000000,9.48,9.79,9.43,9.5,392181,0
+TTI.US,D,20141030,000000,9.44,9.57,9.12,9.32,338563,0
+TTI.US,D,20141031,000000,9.63,9.63,9.22,9.53,529265,0
+TTI.US,D,20141103,000000,9.51,9.78,9.41,9.43,455135,0
+TTI.US,D,20141104,000000,9.28,9.28,8.7,8.74,414845,0
+TTI.US,D,20141105,000000,8.84,9.14,8.73,9.02,336566,0
+TTI.US,D,20141106,000000,9.01,9.25,8.8,9.23,331820,0
+TTI.US,D,20141107,000000,7.77,8.98,7.53,8.96,873405,0
+TTI.US,D,20141110,000000,8.92,9.17,8.47,8.58,764756,0
+TTI.US,D,20141111,000000,8.46,8.74,8.38,8.7,661674,0
+TTI.US,D,20141112,000000,8.52,8.75,8.51,8.54,577400,0
+TTI.US,D,20141113,000000,8.5,8.54,8.13,8.39,504170,0
+TTI.US,D,20141114,000000,8.44,8.57,8.3,8.36,607740,0
+TTI.US,D,20141117,000000,8.34,8.37,8.09,8.14,497898,0
+TTI.US,D,20141118,000000,8.14,8.35,8.09,8.16,734625,0
+TTI.US,D,20141119,000000,8.11,8.11,7.87,7.97,501984,0
+TTI.US,D,20141120,000000,7.9,8.25,7.9,8.21,400036,0
+TTI.US,D,20141121,000000,8.35,8.43,8.15,8.24,487217,0
+TTI.US,D,20141124,000000,8.25,8.44,8.2,8.26,374287,0
+TTI.US,D,20141125,000000,8.22,8.26,7.89,8.03,712858,0
+TTI.US,D,20141126,000000,8.03,8.03,7.84,7.89,838117,0
+TTI.US,D,20141128,000000,7.67,7.67,6.35,6.35,569184,0
+TTI.US,D,20141201,000000,6.38,6.38,5.65,5.68,1386321,0
+TTI.US,D,20141202,000000,5.66,5.73,5.5,5.52,1144951,0
+TTI.US,D,20141203,000000,5.56,5.89,5.29,5.33,1387589,0
+TTI.US,D,20141204,000000,5.31,5.48,5.26,5.3,1316776,0
+TTI.US,D,20141205,000000,5.31,5.71,5.27,5.7,830163,0
+TTI.US,D,20141208,000000,5.65,5.77,5.16,5.16,846560,0
+TTI.US,D,20141209,000000,5.36,6.51,5.35,5.82,1841803,0
+TTI.US,D,20141210,000000,5.76,5.82,5.4,5.5,807466,0
+TTI.US,D,20141211,000000,5.53,5.66,5.37,5.4,548866,0
+TTI.US,D,20141212,000000,5.06,5.21,4.9,5.06,665844,0
+TTI.US,D,20141215,000000,5.12,5.41,5.02,5.02,905847,0
+TTI.US,D,20141216,000000,5.16,5.45,4.98,5.44,1681496,0
+TTI.US,D,20141217,000000,5.43,6.31,5.36,6.25,1222255,0
+TTI.US,D,20141218,000000,6.32,6.41,6.08,6.26,1446903,0
+TTI.US,D,20141219,000000,6.31,6.87,6.16,6.87,1777319,0
+TTI.US,D,20141222,000000,6.68,6.68,6.27,6.58,699737,0
+TTI.US,D,20141223,000000,6.61,6.79,6.45,6.57,729457,0
+TTI.US,D,20141224,000000,6.47,6.63,6.26,6.57,509822,0
+TTI.US,D,20141226,000000,6.66,6.89,6.53,6.66,486012,0
+TTI.US,D,20141229,000000,6.66,6.97,6.63,6.79,678023,0
+TTI.US,D,20141230,000000,6.78,6.86,6.62,6.73,520230,0
+TTI.US,D,20141231,000000,6.67,6.88,6.46,6.68,793711,0
+TTI.US,D,20150102,000000,6.66,6.8,6.44,6.56,761195,0
+TTI.US,D,20150105,000000,6.43,6.45,5.94,6.02,658936,0
+TTI.US,D,20150106,000000,6.01,6.12,5.75,5.87,465627,0
+TTI.US,D,20150107,000000,5.95,6,5.69,5.87,452785,0
+TTI.US,D,20150108,000000,5.94,6.17,5.85,6.06,1075211,0
+TTI.US,D,20150109,000000,6.08,6.26,5.96,6.11,620989,0
+TTI.US,D,20150112,000000,5.99,6.06,5.84,5.99,538066,0
+TTI.US,D,20150113,000000,6.01,6.03,5.55,5.66,484988,0
+TTI.US,D,20150114,000000,5.56,5.71,5.3,5.5,953827,0
+TTI.US,D,20150115,000000,5.6,5.69,5.39,5.4,603470,0
+TTI.US,D,20150116,000000,5.39,5.65,5.39,5.61,487946,0
+TTI.US,D,20150120,000000,5.55,5.63,5.41,5.57,228692,0
+TTI.US,D,20150121,000000,5.59,5.95,5.58,5.93,347929,0
+TTI.US,D,20150122,000000,5.99,6.05,5.74,5.9,449596,0
+TTI.US,D,20150123,000000,5.88,6.09,5.83,5.84,433198,0
+TTI.US,D,20150126,000000,5.85,5.87,5.73,5.77,446767,0
+TTI.US,D,20150127,000000,5.72,5.88,5.59,5.74,409267,0
+TTI.US,D,20150128,000000,5.75,5.77,5.09,5.1,402342,0
+TTI.US,D,20150129,000000,5.08,5.18,4.87,5.07,567120,0
+TTI.US,D,20150130,000000,5.01,5.16,4.91,4.94,1263691,0
+TTI.US,D,20150202,000000,5.02,5.07,4.9,5,992633,0
+TTI.US,D,20150203,000000,5.11,5.16,4.89,5.01,3249098,0
+TTI.US,D,20150204,000000,4.93,5.24,4.9,5.18,1925571,0
+TTI.US,D,20150205,000000,5.24,5.44,5.24,5.35,1039369,0
+TTI.US,D,20150206,000000,5.41,5.48,5.27,5.39,736919,0
+TTI.US,D,20150209,000000,5.39,5.84,5.39,5.74,1044184,0
+TTI.US,D,20150210,000000,5.74,5.74,5.31,5.34,731741,0
+TTI.US,D,20150211,000000,5.21,5.24,4.91,5.11,690703,0
+TTI.US,D,20150212,000000,5.2,5.27,4.98,5.05,728116,0
+TTI.US,D,20150213,000000,5.1,5.14,4.95,5.09,956475,0
+TTI.US,D,20150217,000000,5.08,5.1,4.9,5.03,904563,0
+TTI.US,D,20150218,000000,4.97,5.23,4.93,5.11,1408950,0
+TTI.US,D,20150219,000000,4.98,5.15,4.88,5.1,998266,0
+TTI.US,D,20150220,000000,5.08,5.2,5.08,5.12,1321196,0
+TTI.US,D,20150223,000000,5.04,5.11,4.83,5.06,1009518,0
+TTI.US,D,20150224,000000,5.09,5.14,4.85,4.9,844748,0
+TTI.US,D,20150225,000000,4.91,4.94,4.72,4.92,2109065,0
+TTI.US,D,20150226,000000,4.92,5.1,4.89,4.98,1868374,0
+TTI.US,D,20150227,000000,5.3,6.84,5.23,5.97,4840683,0
+TTI.US,D,20150302,000000,5.94,5.97,5.32,5.49,1716900,0
+TTI.US,D,20150303,000000,5.45,5.88,5.25,5.69,1447900,0
+TTI.US,D,20150304,000000,5.64,5.71,5.33,5.55,1295300,0
+TTI.US,D,20150305,000000,5.55,5.57,5.42,5.52,673400,0
+TTI.US,D,20150306,000000,5.46,5.59,5.36,5.38,543300,0
+TTI.US,D,20150309,000000,5.32,5.43,5.06,5.22,938200,0
+TTI.US,D,20150310,000000,5.17,5.43,5.17,5.2,842800,0
+TTI.US,D,20150311,000000,5.23,5.36,5.17,5.29,720700,0
+TTI.US,D,20150312,000000,5.31,5.47,5.19,5.21,629300,0
+TTI.US,D,20150313,000000,5.11,5.39,5.05,5.34,559100,0
+TTI.US,D,20150316,000000,5.36,5.36,5.13,5.2,523600,0
+TTI.US,D,20150317,000000,5.18,5.36,5.12,5.32,1076000,0
+TTI.US,D,20150318,000000,5.25,5.66,5.21,5.6,1172400,0
+TTI.US,D,20150319,000000,5.51,5.66,5.46,5.64,1451300,0
+TTI.US,D,20150320,000000,5.69,5.94,5.58,5.91,1620000,0
+TTI.US,D,20150323,000000,5.8,5.98,5.7,5.7,809500,0
+TTI.US,D,20150324,000000,5.7,5.81,5.6,5.76,526200,0
+TTI.US,D,20150325,000000,5.82,6.25,5.8,6.09,1747300,0
+TTI.US,D,20150326,000000,6.17,6.34,5.87,5.95,876400,0
+TTI.US,D,20150327,000000,5.93,5.93,5.65,5.84,1028800,0
+TTI.US,D,20150330,000000,6.07,6.1,5.89,6.05,611200,0
+TTI.US,D,20150331,000000,5.97,6.25,5.91,6.18,1044024,0
+TTI.US,D,20150401,000000,6.21,6.61,6.19,6.58,898900,0
+TTI.US,D,20150402,000000,6.57,6.7,6.36,6.59,1102400,0
+TTI.US,D,20150406,000000,6.62,6.86,6.52,6.75,1009600,0
+TTI.US,D,20150407,000000,6.75,6.94,6.56,6.69,778286,0
+TTI.US,D,20150408,000000,6.7,6.84,6.51,6.78,1804100,0
+TTI.US,D,20150409,000000,6.82,7.15,6.8,6.96,920348,0
+TTI.US,D,20150410,000000,6.99,7.18,6.88,6.96,1010700,0
+TTI.US,D,20150413,000000,6.99,7.02,6.84,6.9,946200,0
+TTI.US,D,20150414,000000,6.89,7.17,6.87,7.01,1265100,0
+TTI.US,D,20150415,000000,7.08,7.42,7,7.27,1423261,0
+TTI.US,D,20150416,000000,7.21,7.44,7.13,7.26,1342945,0
+TTI.US,D,20150417,000000,7.23,7.39,7.15,7.27,875200,0
+TTI.US,D,20150420,000000,7.29,7.44,7.22,7.29,430977,0
+TTI.US,D,20150421,000000,7.28,7.35,7.02,7.17,505555,0
+TTI.US,D,20150422,000000,7.22,7.3,7.04,7.15,470134,0
+TTI.US,D,20150423,000000,7.19,7.32,7.12,7.25,647300,0
+TTI.US,D,20150424,000000,7.24,7.31,6.95,7.01,611202,0
+TTI.US,D,20150427,000000,7.03,7.33,7.03,7.19,703000,0
+TTI.US,D,20150428,000000,7.18,7.25,6.99,7.14,827900,0
+TTI.US,D,20150429,000000,7.13,7.52,7.04,7.35,969700,0
+TTI.US,D,20150430,000000,7.4,7.46,7.21,7.22,886800,0
+TTI.US,D,20150501,000000,7.23,7.37,7.13,7.19,772800,0
+TTI.US,D,20150504,000000,7.21,7.24,7.01,7.15,935600,0
+TTI.US,D,20150505,000000,7.16,7.31,7.02,7.05,830400,0
+TTI.US,D,20150506,000000,7.14,7.21,6.97,7.01,581497,0
+TTI.US,D,20150507,000000,6.97,7.04,6.42,6.47,1240614,0
+TTI.US,D,20150508,000000,6.56,7.04,6.56,6.83,2314600,0
+TTI.US,D,20150511,000000,6.97,6.99,6.71,6.92,1010600,0
+TTI.US,D,20150512,000000,6.88,7.13,6.8,7.09,798873,0
+TTI.US,D,20150513,000000,7.16,7.16,6.95,6.97,561300,0
+TTI.US,D,20150514,000000,7.01,7.06,6.83,6.86,465200,0
+TTI.US,D,20150515,000000,6.84,6.9,6.65,6.75,864921,0
+TTI.US,D,20150518,000000,6.7,6.75,6.55,6.71,496743,0
+TTI.US,D,20150519,000000,6.63,6.63,6.45,6.54,371200,0
+TTI.US,D,20150520,000000,6.57,6.7,6.47,6.68,413000,0
+TTI.US,D,20150521,000000,6.7,6.97,6.7,6.85,640400,0
+TTI.US,D,20150522,000000,6.78,6.84,6.59,6.66,370200,0
+TTI.US,D,20150526,000000,6.58,6.59,6.27,6.34,355291,0
+TTI.US,D,20150527,000000,6.31,6.46,6.24,6.45,356400,0
+TTI.US,D,20150528,000000,6.44,6.44,6.26,6.42,539596,0
+TTI.US,D,20150529,000000,6.41,6.47,6.27,6.29,784400,0
+TTI.US,D,20150601,000000,6.29,6.31,6.18,6.27,509385,0
+TTI.US,D,20150602,000000,6.35,6.49,6.33,6.39,706820,0
+TTI.US,D,20150603,000000,6.38,6.61,6.37,6.55,741900,0
+TTI.US,D,20150604,000000,6.49,6.53,6.33,6.37,275800,0
+TTI.US,D,20150605,000000,6.33,6.57,6.31,6.55,394200,0
+TTI.US,D,20150608,000000,6.5,6.57,6.41,6.45,299700,0
+TTI.US,D,20150609,000000,6.52,6.59,6.4,6.44,320773,0
+TTI.US,D,20150610,000000,6.55,7.03,6.52,6.96,839243,0
+TTI.US,D,20150611,000000,6.97,6.97,6.67,6.84,427395,0
+TTI.US,D,20150612,000000,6.8,6.86,6.72,6.75,345500,0
+TTI.US,D,20150615,000000,6.67,6.8,6.57,6.65,344300,0
+TTI.US,D,20150616,000000,6.62,6.68,6.4,6.59,431700,0
+TTI.US,D,20150617,000000,6.66,6.88,6.66,6.75,378700,0
+TTI.US,D,20150618,000000,6.76,6.77,6.41,6.48,426700,0
+TTI.US,D,20150619,000000,6.46,6.51,6.11,6.17,902900,0
+TTI.US,D,20150622,000000,6.2,6.28,6.08,6.2,472900,0
+TTI.US,D,20150623,000000,6.19,6.3,6.11,6.26,316565,0
+TTI.US,D,20150624,000000,6.2,6.4,6.2,6.22,572600,0
+TTI.US,D,20150625,000000,6.24,6.25,6.05,6.09,374700,0
+TTI.US,D,20150626,000000,6.09,6.21,5.85,6.2,1655000,0
+TTI.US,D,20150629,000000,6.13,6.36,6.03,6.32,805800,0
+TTI.US,D,20150630,000000,6.37,6.4,6.27,6.38,436753,0
+TTI.US,D,20150701,000000,6.4,6.42,5.94,6.02,782800,0
+TTI.US,D,20150702,000000,6.07,6.23,5.96,6.17,466800,0
+TTI.US,D,20150706,000000,6.03,6.2,5.9,5.99,788800,0
+TTI.US,D,20150707,000000,6.01,6.27,5.77,6.16,761100,0
+TTI.US,D,20150708,000000,6.11,6.27,5.88,5.98,560000,0
+TTI.US,D,20150709,000000,6.14,6.32,6.01,6.22,637500,0
+TTI.US,D,20150710,000000,6.27,6.4,6.06,6.07,449600,0
+TTI.US,D,20150713,000000,6.06,6.22,5.96,6.15,523000,0
+TTI.US,D,20150714,000000,6.14,6.49,6.09,6.35,385878,0
+TTI.US,D,20150715,000000,6.26,6.36,6.16,6.17,489357,0
+TTI.US,D,20150716,000000,6.19,6.29,5.87,5.9,544100,0
+TTI.US,D,20150717,000000,5.9,5.92,5.57,5.72,862000,0
+TTI.US,D,20150720,000000,5.68,5.77,5.53,5.61,407600,0
+TTI.US,D,20150721,000000,5.62,5.77,5.53,5.54,385900,0
+TTI.US,D,20150722,000000,5.49,5.49,5.17,5.2,451100,0
+TTI.US,D,20150723,000000,5.22,5.34,4.96,5.3,986900,0
+TTI.US,D,20150724,000000,5.21,5.28,4.98,5,814900,0
+TTI.US,D,20150727,000000,4.93,4.98,4.82,4.87,551600,0
+TTI.US,D,20150728,000000,4.93,4.97,4.79,4.88,867100,0
+TTI.US,D,20150729,000000,4.85,5.05,4.85,4.95,998500,0
+TTI.US,D,20150730,000000,4.94,5.08,4.87,4.89,464600,0
+TTI.US,D,20150731,000000,4.91,4.91,4.72,4.76,386100,0
+TTI.US,D,20150803,000000,4.73,4.9,4.62,4.71,540754,0
+TTI.US,D,20150804,000000,4.72,4.82,4.63,4.78,661100,0
+TTI.US,D,20150805,000000,4.91,4.97,4.78,4.88,687700,0
+TTI.US,D,20150806,000000,4.84,5.03,4.79,5,962297,0
+TTI.US,D,20150807,000000,5.93,6.65,5.12,5.19,3163000,0
+TTI.US,D,20150810,000000,5.39,7.57,5.38,6.87,5154900,0
+TTI.US,D,20150811,000000,6.52,7.28,6.42,7.2,2605313,0
+TTI.US,D,20150812,000000,7.11,7.45,7.01,7.34,1619700,0
+TTI.US,D,20150813,000000,7.26,7.48,7.2,7.43,1010600,0
+TTI.US,D,20150814,000000,7.3,7.64,7.3,7.49,938900,0
+TTI.US,D,20150817,000000,7.45,7.64,7.3,7.49,989500,0
+TTI.US,D,20150818,000000,7.44,7.5,7.22,7.31,899600,0
+TTI.US,D,20150819,000000,7.27,7.39,6.85,7.05,896400,0
+TTI.US,D,20150820,000000,7.06,7.2,6.89,6.9,660900,0
+TTI.US,D,20150821,000000,6.76,6.98,6.63,6.78,918400,0
+TTI.US,D,20150824,000000,6.49,6.92,6.38,6.45,809632,0
+TTI.US,D,20150825,000000,6.64,6.69,6.46,6.47,910000,0
+TTI.US,D,20150826,000000,6.59,6.74,6.43,6.61,624500,0
+TTI.US,D,20150827,000000,6.72,7.08,6.66,7.06,900200,0
+TTI.US,D,20150828,000000,7.03,7.52,6.93,7.39,729400,0
+TTI.US,D,20150831,000000,7.2,7.75,7.09,7.69,868600,0
+TTI.US,D,20150901,000000,7.4,7.76,7.18,7.24,723700,0
+TTI.US,D,20150902,000000,7.4,7.56,7.14,7.5,840600,0
+TTI.US,D,20150903,000000,7.42,7.62,7.26,7.38,566700,0
+TTI.US,D,20150904,000000,7.22,7.4,7.22,7.27,425400,0
+TTI.US,D,20150908,000000,7.35,7.5,7.16,7.3,629800,0
+TTI.US,D,20150909,000000,7.35,7.69,7.05,7.16,714700,0
+TTI.US,D,20150910,000000,7.09,7.32,6.97,7.21,390926,0
+TTI.US,D,20150911,000000,7.06,7.17,6.84,6.95,484700,0
+TTI.US,D,20150914,000000,6.87,6.96,6.65,6.8,340800,0
+TTI.US,D,20150915,000000,6.77,7.08,6.77,6.91,347400,0
+TTI.US,D,20150916,000000,6.97,7.28,6.96,7.03,526400,0
+TTI.US,D,20150917,000000,7,7.31,6.89,7.01,643930,0
+TTI.US,D,20150918,000000,6.88,6.92,6.68,6.83,1478700,0
+TTI.US,D,20150921,000000,6.86,6.99,6.67,6.83,605300,0
+TTI.US,D,20150922,000000,6.72,6.94,6.64,6.75,397700,0
+TTI.US,D,20150923,000000,6.8,6.82,6.53,6.55,385600,0
+TTI.US,D,20150924,000000,6.51,6.67,6.42,6.56,423018,0
+TTI.US,D,20150925,000000,6.59,6.65,6.21,6.31,641400,0
+TTI.US,D,20150928,000000,6.29,6.3,6.08,6.09,406726,0
+TTI.US,D,20150929,000000,6.09,6.32,5.99,6,554300,0
+TTI.US,D,20150930,000000,6.04,6.08,5.74,5.91,520900,0
+TTI.US,D,20151001,000000,6.02,6.18,5.79,5.8,475200,0
+TTI.US,D,20151002,000000,5.69,6.26,5.66,6.25,420400,0
+TTI.US,D,20151005,000000,6.32,6.56,6.19,6.49,423402,0
+TTI.US,D,20151006,000000,6.51,6.89,6.49,6.81,512500,0
+TTI.US,D,20151007,000000,6.92,7.13,6.51,6.72,694500,0
+TTI.US,D,20151008,000000,6.72,7.03,6.58,6.99,638600,0
+TTI.US,D,20151009,000000,7.01,7.49,6.94,7.37,759700,0
+TTI.US,D,20151012,000000,7.39,7.39,6.63,6.97,541774,0
+TTI.US,D,20151013,000000,6.88,7.24,6.85,6.95,292800,0
+TTI.US,D,20151014,000000,6.89,7.23,6.89,7.07,561500,0
+TTI.US,D,20151015,000000,7.05,7.33,6.93,7.32,341100,0
+TTI.US,D,20151016,000000,7.3,7.32,6.94,7.12,437800,0
+TTI.US,D,20151019,000000,7.13,7.2,6.8,6.87,580884,0
+TTI.US,D,20151020,000000,6.95,7.13,6.82,7.1199,263440,0
+TTI.US,D,20151021,000000,7.06,7.1,6.83,6.84,337600,0
+TTI.US,D,20151022,000000,6.9,7.13,6.79,6.94,399800,0
+TTI.US,D,20151023,000000,6.89,7.08,6.75,6.98,394400,0
+TTI.US,D,20151026,000000,6.95,6.96,6.6,6.67,308200,0
+TTI.US,D,20151027,000000,6.57,6.75,6.41,6.51,332000,0
+TTI.US,D,20151028,000000,6.59,6.87,6.55,6.84,476400,0
+TTI.US,D,20151029,000000,6.8,6.96,6.53,6.6,613500,0
+TTI.US,D,20151030,000000,6.64,6.79,6.38,6.74,452500,0
+TTI.US,D,20151102,000000,6.69,7.09,6.69,7.02,511194,0
+TTI.US,D,20151103,000000,7.05,7.34,7.05,7.08,748800,0
+TTI.US,D,20151104,000000,7.09,7.21,6.87,7.1,789918,0
+TTI.US,D,20151105,000000,7.06,7.23,6.84,6.89,513400,0
+TTI.US,D,20151106,000000,7.67,7.95,7.01,7.95,1778200,0
+TTI.US,D,20151109,000000,7.96,8.02,7.64,7.84,1164640,0
+TTI.US,D,20151110,000000,8.28,8.85,8.19,8.8,2692500,0
+TTI.US,D,20151111,000000,8.81,8.86,8.33,8.61,724700,0
+TTI.US,D,20151112,000000,8.57,8.73,8.42,8.49,747000,0
+TTI.US,D,20151113,000000,8.43,8.84,8.34,8.71,1185100,0
+TTI.US,D,20151116,000000,8.77,9.06,8.54,9.02,1522800,0
+TTI.US,D,20151117,000000,9.01,9.09,8.65,8.69,724200,0
+TTI.US,D,20151118,000000,8.79,9.09,8.75,9.01,594000,0
+TTI.US,D,20151119,000000,8.9,9.02,8.62,8.79,513600,0
+TTI.US,D,20151120,000000,8.79,9.06,8.76,8.83,868500,0
+TTI.US,D,20151123,000000,8.83,9.09,8.71,9.07,921000,0
+TTI.US,D,20151124,000000,9.08,9.4,9.08,9.14,712500,0
+TTI.US,D,20151125,000000,9.08,9.36,8.98,9.22,671300,0
+TTI.US,D,20151127,000000,9.07,9.32,8.93,9.06,230200,0
+TTI.US,D,20151130,000000,9.2,9.39,9.18,9.32,1053500,0
+TTI.US,D,20151201,000000,9.25,9.44,9.07,9.28,941663,0
+TTI.US,D,20151202,000000,9.19,9.39,8.7,8.9,1752506,0
+TTI.US,D,20151203,000000,9.01,9.23,8.86,9.22,1531252,0
+TTI.US,D,20151204,000000,9.02,9.06,8.48,8.52,1002700,0
+TTI.US,D,20151207,000000,8.34,8.36,8.09,8.21,844400,0
+TTI.US,D,20151208,000000,8.05,8.64,8.03,8.56,1024420,0
+TTI.US,D,20151209,000000,8.59,8.81,8.29,8.51,781600,0
+TTI.US,D,20151210,000000,8.44,8.77,8.44,8.58,555200,0
+TTI.US,D,20151211,000000,8.27,8.41,8.13,8.22,809800,0
+TTI.US,D,20151214,000000,8.17,8.22,7.82,8.02,855522,0
+TTI.US,D,20151215,000000,8.15,8.58,8.07,8.45,858700,0
+TTI.US,D,20151216,000000,8.3,8.54,7.83,8.07,956000,0
+TTI.US,D,20151217,000000,8,8.12,7.73,7.78,770900,0
+TTI.US,D,20151218,000000,7.78,8.04,7.57,7.63,2559800,0
+TTI.US,D,20151221,000000,7.56,7.72,7.32,7.46,830000,0
+TTI.US,D,20151222,000000,7.52,7.75,7.39,7.69,606915,0
+TTI.US,D,20151223,000000,7.88,7.99,7.66,7.99,608900,0
+TTI.US,D,20151224,000000,7.96,8.17,7.92,8,333306,0
+TTI.US,D,20151228,000000,7.85,7.85,7.49,7.54,467464,0
+TTI.US,D,20151229,000000,7.72,7.76,7.49,7.61,475567,0
+TTI.US,D,20151230,000000,7.5,7.71,7.42,7.46,495623,0
+TTI.US,D,20151231,000000,7.45,7.66,7.4,7.52,709555,0
+TTI.US,D,20160104,000000,7.56,7.81,7.34,7.48,1292230,0
+TTI.US,D,20160105,000000,7.59,7.64,7.26,7.36,938701,0
+TTI.US,D,20160106,000000,7.13,7.28,6.99,7.01,864212,0
+TTI.US,D,20160107,000000,6.85,6.94,6.5,6.57,893471,0
+TTI.US,D,20160108,000000,6.66,6.68,6.27,6.34,1414781,0
+TTI.US,D,20160111,000000,6.37,6.4,6.02,6.14,917497,0
+TTI.US,D,20160112,000000,6.25,6.26,5.62,5.75,1316863,0
+TTI.US,D,20160113,000000,5.82,5.96,5.42,5.43,1291152,0
+TTI.US,D,20160114,000000,5.46,5.58,5.145,5.55,2107662,0
+TTI.US,D,20160115,000000,5.28,5.8,5.2,5.78,1256532,0
+TTI.US,D,20160119,000000,5.81,5.81,5.2,5.35,1257000,0
+TTI.US,D,20160120,000000,5.24,5.6,5.12,5.49,1445109,0
+TTI.US,D,20160121,000000,5.42,5.69,5.36,5.46,1025214,0
+TTI.US,D,20160122,000000,5.68,5.82,5.39,5.63,831460,0
+TTI.US,D,20160125,000000,5.46,5.7,5.16,5.16,754213,0
+TTI.US,D,20160126,000000,5.36,5.69,5.16,5.66,1103973,0
+TTI.US,D,20160127,000000,5.58,5.77,5.41,5.48,1450295,0
+TTI.US,D,20160128,000000,5.77,6.22,5.71,5.91,866841,0
+TTI.US,D,20160129,000000,5.92,6.21,5.9,6.19,966944,0
+TTI.US,D,20160201,000000,6.01,6.16,5.82,5.88,695254,0
+TTI.US,D,20160202,000000,5.76,5.79,5.625,5.7,507943,0
+TTI.US,D,20160203,000000,5.86,6.065,5.62,5.99,633251,0
+TTI.US,D,20160204,000000,6.08,6.36,5.875,5.99,1400190,0
+TTI.US,D,20160205,000000,5.89,6,5.64,5.69,769094,0
+TTI.US,D,20160208,000000,5.57,5.97,5.52,5.72,800496,0
+TTI.US,D,20160209,000000,5.57,5.62,4.975,5,906334,0
+TTI.US,D,20160210,000000,5,5.23,4.81,4.82,632005,0
+TTI.US,D,20160211,000000,4.77,4.83,4.62,4.72,1125969,0
+TTI.US,D,20160212,000000,4.75,5,4.65,4.9,710215,0
+TTI.US,D,20160216,000000,5.02,5.09,4.9,5.07,720180,0
+TTI.US,D,20160217,000000,5.15,5.39,5.14,5.27,734766,0
+TTI.US,D,20160218,000000,5.32,5.4,5.12,5.15,719845,0
+TTI.US,D,20160219,000000,5.09,5.205,5.005,5.15,504672,0
+TTI.US,D,20160222,000000,5.29,5.535,5.22,5.5,780825,0
+TTI.US,D,20160223,000000,5.44,5.545,5.11,5.16,750573,0
+TTI.US,D,20160224,000000,5,5.39,4.76,5.37,1568904,0
+TTI.US,D,20160225,000000,5.36,5.49,5.01,5.36,1377170,0
+TTI.US,D,20160226,000000,5.58,5.87,5.03,5.47,2031715,0
+TTI.US,D,20160229,000000,5.38,5.41,4.78,5.04,2021069,0
+TTI.US,D,20160301,000000,5.07,5.29,5.01,5.19,1314087,0
+TTI.US,D,20160302,000000,5.15,5.73,5.09,5.72,1094756,0
+TTI.US,D,20160303,000000,5.69,6.04,5.68,5.91,879008,0
+TTI.US,D,20160304,000000,6,6.22,5.74,5.92,1490943,0
+TTI.US,D,20160307,000000,5.94,6.3,5.94,6.18,1415174,0
+TTI.US,D,20160308,000000,6.09,6.15,5.815,5.99,1163860,0
+TTI.US,D,20160309,000000,6.14,6.195,5.84,6.14,898280,0
+TTI.US,D,20160310,000000,6.14,6.275,5.99,6.15,829531,0
+TTI.US,D,20160311,000000,6.26,6.665,6.26,6.63,806037,0
+TTI.US,D,20160314,000000,6.47,6.67,6.38,6.58,687429,0
+TTI.US,D,20160315,000000,6.45,6.52,6.19,6.43,530667,0
+TTI.US,D,20160316,000000,6.49,6.76,6.47,6.72,637928,0
+TTI.US,D,20160317,000000,6.8,6.89,6.61,6.83,950513,0
+TTI.US,D,20160318,000000,6.9,6.96,6.315,6.41,1866810,0
+TTI.US,D,20160321,000000,6.37,6.76,6.354,6.53,903564,0
+TTI.US,D,20160322,000000,6.44,6.49,6.29,6.35,609990,0
+TTI.US,D,20160323,000000,6.23,6.37,5.915,5.92,847430,0
+TTI.US,D,20160324,000000,5.83,6.18,5.67,6.18,589418,0
+TTI.US,D,20160328,000000,6.06,6.19,5.76,5.99,865847,0
+TTI.US,D,20160329,000000,5.88,6.26,5.77,6.17,670546,0
+TTI.US,D,20160330,000000,6.27,6.43,6.085,6.19,745964,0
+TTI.US,D,20160331,000000,6.21,6.52,6.21,6.35,685691,0
+TTI.US,D,20160401,000000,6.15,6.26,6.06,6.22,693473,0
+TTI.US,D,20160404,000000,6.2,6.37,5.9436,6.08,1248597,0
+TTI.US,D,20160405,000000,6,6.205,5.96,6.1,686125,0
+TTI.US,D,20160406,000000,6.15,6.37,5.99,6.33,644141,0
+TTI.US,D,20160407,000000,6.23,6.44,6.18,6.27,1342184,0
+TTI.US,D,20160408,000000,6.45,6.61,6.42,6.55,1046499,0
+TTI.US,D,20160411,000000,6.65,6.935,6.62,6.74,953620,0
+TTI.US,D,20160412,000000,6.77,6.86,6.65,6.84,890553,0
+TTI.US,D,20160413,000000,6.88,7.06,6.76,6.91,716010,0
+TTI.US,D,20160414,000000,6.93,6.98,6.76,6.91,513839,0
+TTI.US,D,20160415,000000,6.84,7.16,6.67,6.97,2290379,0
+TTI.US,D,20160418,000000,6.72,7.13,6.7,7.09,455663,0
+TTI.US,D,20160419,000000,7.16,7.415,7.138,7.32,787492,0
+TTI.US,D,20160420,000000,7.27,7.38,7.14,7.17,1892675,0
+TTI.US,D,20160421,000000,7.16,7.2911,7.06,7.14,1855350,0
+TTI.US,D,20160422,000000,7.18,7.58,7.18,7.51,1720680,0
+TTI.US,D,20160425,000000,7.44,7.53,7.06,7.13,796559,0
+TTI.US,D,20160426,000000,7.17,7.29,7.1,7.13,1494996,0
+TTI.US,D,20160427,000000,7.27,7.75,7.12,7.18,2488136,0
+TTI.US,D,20160428,000000,7.16,7.28,6.96,6.96,2492448,0
+TTI.US,D,20160429,000000,7,7.46,7,7.2,2526630,0
+TTI.US,D,20160502,000000,7.21,7.25,6.97,7.14,1079005,0
+TTI.US,D,20160503,000000,7.01,7.11,6.65,6.79,1077706,0
+TTI.US,D,20160504,000000,6.78,7.05,6.76,6.82,980362,0
+TTI.US,D,20160505,000000,6.9,7.01,6.5,6.52,1014679,0
+TTI.US,D,20160506,000000,6.43,6.68,6.18,6.2,1113648,0
+TTI.US,D,20160509,000000,5.76,5.89,4.65,5.07,4862076,0
+TTI.US,D,20160510,000000,5.2,5.83,5.15,5.5,2300247,0
+TTI.US,D,20160511,000000,5.44,5.52,5.17,5.4,1386587,0
+TTI.US,D,20160512,000000,5.49,5.735,5.355,5.49,1365428,0
+TTI.US,D,20160513,000000,5.35,5.5,5.05,5.07,1033443,0
+TTI.US,D,20160516,000000,5.3,5.35,5.15,5.29,1283743,0
+TTI.US,D,20160517,000000,5.29,5.52,5.29,5.37,806080,0
+TTI.US,D,20160518,000000,5.27,5.39,5.035,5.05,863003,0
+TTI.US,D,20160519,000000,5.02,5.1,4.911,5.03,1051054,0
+TTI.US,D,20160520,000000,5.05,5.16,4.93,5.08,682559,0
+TTI.US,D,20160523,000000,5,5.29,4.93,5.2,1063066,0
+TTI.US,D,20160524,000000,5.2,5.26,5.09,5.24,984497,0
+TTI.US,D,20160525,000000,5.28,5.61,5.28,5.55,990925,0
+TTI.US,D,20160526,000000,5.59,5.665,5.18,5.21,1878393,0
+TTI.US,D,20160527,000000,5.2,5.36,5.15,5.34,624054,0
+TTI.US,D,20160531,000000,5.36,5.515,5.36,5.47,903262,0
+TTI.US,D,20160601,000000,5.57,5.9,5.49,5.87,1276200,0
+TTI.US,D,20160602,000000,5.73,5.77,5.42,5.54,916259,0
+TTI.US,D,20160603,000000,5.58,5.61,5.34,5.6,1268945,0
+TTI.US,D,20160606,000000,5.69,6.15,5.69,6.11,994426,0
+TTI.US,D,20160607,000000,6.13,6.5,5.9807,6.46,1278236,0
+TTI.US,D,20160608,000000,6.54,6.68,6.41,6.51,837426,0
+TTI.US,D,20160609,000000,6.41,6.53,6.28,6.44,691808,0
+TTI.US,D,20160610,000000,6.41,6.64,6.325,6.57,1052164,0
+TTI.US,D,20160613,000000,6.5,6.58,6.36,6.4,842463,0
+TTI.US,D,20160614,000000,6.35,6.56,6.225,6.41,562769,0
+TTI.US,D,20160615,000000,6.37,6.575,6.22,6.38,859318,0
+TTI.US,D,20160616,000000,5.56,5.78,5.41,5.51,7705081,0
+TTI.US,D,20160617,000000,5.54,5.77,5.52,5.66,2996771,0
+TTI.US,D,20160620,000000,5.77,5.93,5.72,5.83,1922964,0
+TTI.US,D,20160621,000000,5.82,5.835,5.6,5.81,1098030,0
+TTI.US,D,20160622,000000,5.88,5.98,5.65,5.67,993357,0
+TTI.US,D,20160623,000000,5.84,6.21,5.77,6.19,1616077,0
+TTI.US,D,20160624,000000,5.89,6.05,5.85,6.02,3878852,0
+TTI.US,D,20160627,000000,5.88,5.88,5.37,5.54,1190940,0
+TTI.US,D,20160628,000000,5.67,5.9,5.64,5.87,697023,0
+TTI.US,D,20160629,000000,6.01,6.345,5.86,6.15,1807888,0
+TTI.US,D,20160630,000000,6.13,6.39,5.915,6.37,1956858,0
+TTI.US,D,20160701,000000,6.35,6.57,6.31,6.51,1262325,0
+TTI.US,D,20160705,000000,6.37,6.43,5.96,6.11,810006,0
+TTI.US,D,20160706,000000,6.04,6.27,6.02,6.18,871860,0
+TTI.US,D,20160707,000000,6.26,6.46,5.98,6.01,989567,0
+TTI.US,D,20160708,000000,6.1,6.23,6.04,6.15,987002,0
+TTI.US,D,20160711,000000,6.25,6.37,6.18,6.19,1139035,0
+TTI.US,D,20160712,000000,6.37,6.59,6.34,6.4,2268323,0
+TTI.US,D,20160713,000000,6.4,6.54,6.13,6.28,1150804,0
+TTI.US,D,20160714,000000,6.38,6.55,6.29,6.3,866348,0
+TTI.US,D,20160715,000000,6.38,6.39,6.23,6.27,597914,0
+TTI.US,D,20160718,000000,6.26,6.33,6.12,6.3,709332,0
+TTI.US,D,20160719,000000,6.24,6.3299,6.1,6.15,685909,0
+TTI.US,D,20160720,000000,6.1,6.255,5.81,6.21,1244055,0
+TTI.US,D,20160721,000000,6.2,6.42,6.1,6.12,828426,0
+TTI.US,D,20160722,000000,6.13,6.2,6.015,6.19,750721,0
+TTI.US,D,20160725,000000,6.12,6.14,6.02,6.07,806461,0
+TTI.US,D,20160726,000000,6.05,6.14,5.9,5.96,1548273,0
+TTI.US,D,20160727,000000,6.02,6.18,5.91,5.99,909084,0
+TTI.US,D,20160728,000000,5.98,6.095,5.72,5.82,914923,0
+TTI.US,D,20160729,000000,5.74,6.06,5.74,6.01,2250390,0
+TTI.US,D,20160801,000000,5.9,5.9,5.73,5.76,1520888,0
+TTI.US,D,20160802,000000,5.8,5.92,5.54,5.64,987953,0
+TTI.US,D,20160803,000000,5.62,5.885,5.57,5.83,976413,0
+TTI.US,D,20160804,000000,5.82,6.02,5.82,5.92,591208,0
+TTI.US,D,20160805,000000,5.93,6.33,5.86,6.3,1194382,0
+TTI.US,D,20160808,000000,6.36,6.645,6.14,6.16,1571084,0
+TTI.US,D,20160809,000000,6.17,6.31,5.95,6.19,1413095,0
+TTI.US,D,20160810,000000,6.19,6.23,5.92,5.94,945813,0
+TTI.US,D,20160811,000000,6.09,6.41,6.06,6.24,1907063,0
+TTI.US,D,20160812,000000,6.24,6.3,6,6.18,1151258,0
+TTI.US,D,20160815,000000,6.21,6.37,6.08,6.3,1463532,0
+TTI.US,D,20160816,000000,6.33,6.43,6.22,6.28,1130379,0
+TTI.US,D,20160817,000000,6.31,6.4,6.215,6.37,1017623,0
+TTI.US,D,20160818,000000,6.43,6.77,6.38,6.67,1012358,0
+TTI.US,D,20160819,000000,6.61,6.65,6.5399,6.61,655074,0
+TTI.US,D,20160822,000000,6.51,6.51,6.32,6.42,719895,0
+TTI.US,D,20160823,000000,6.44,6.625,6.43,6.53,677326,0
+TTI.US,D,20160824,000000,6.49,6.6,6.28,6.33,883567,0
+TTI.US,D,20160825,000000,6.39,6.485,6.23,6.27,863934,0
+TTI.US,D,20160826,000000,6.29,6.44,6.11,6.2,1068667,0
+TTI.US,D,20160829,000000,6.18,6.45,6.14,6.33,968217,0
+TTI.US,D,20160830,000000,6.32,6.43,6.165,6.21,592384,0
+TTI.US,D,20160831,000000,6.16,6.24,6,6.05,1073225,0
+TTI.US,D,20160901,000000,6.02,6.07,5.9,6.06,706885,0
+TTI.US,D,20160902,000000,6.17,6.27,6.125,6.22,517747,0
+TTI.US,D,20160906,000000,6.24,6.3,6.11,6.2,591398,0
+TTI.US,D,20160907,000000,6.22,6.3,6.13,6.28,714965,0
+TTI.US,D,20160908,000000,6.31,6.455,6.19,6.45,903854,0
+TTI.US,D,20160909,000000,6.31,6.39,6.08,6.08,767687,0
+TTI.US,D,20160912,000000,5.95,6.17,5.91,6.16,713013,0
+TTI.US,D,20160913,000000,6.01,6.04,5.74,5.8,948095,0
+TTI.US,D,20160914,000000,5.8,5.88,5.6741,5.75,738347,0
+TTI.US,D,20160915,000000,5.75,5.88,5.67,5.73,830527,0
+TTI.US,D,20160916,000000,5.65,5.7,5.535,5.65,919543,0
+TTI.US,D,20160919,000000,5.78,5.808,5.58,5.58,418256,0
+TTI.US,D,20160920,000000,5.61,5.65,5.48,5.49,392112,0
+TTI.US,D,20160921,000000,5.6,5.69,5.58,5.68,545264,0
+TTI.US,D,20160922,000000,5.84,5.85,5.68,5.75,757593,0
+TTI.US,D,20160923,000000,5.74,5.82,5.565,5.6,707500,0
+TTI.US,D,20160926,000000,5.62,5.71,5.51,5.52,533232,0
+TTI.US,D,20160927,000000,5.45,5.54,5.325,5.46,755338,0
+TTI.US,D,20160928,000000,5.48,5.92,5.47,5.91,1091418,0
+TTI.US,D,20160929,000000,5.98,6.135,5.905,5.97,1196555,0
+TTI.US,D,20160930,000000,6.18,6.18,5.96,6.11,890955,0
+TTI.US,D,20161003,000000,6.12,6.12,5.765,6.05,1084428,0
+TTI.US,D,20161004,000000,6.05,6.08,5.85,5.88,707779,0
+TTI.US,D,20161005,000000,6.01,6.08,5.96,6.03,601151,0
+TTI.US,D,20161006,000000,6.04,6.2,5.985,6.07,515794,0
+TTI.US,D,20161007,000000,6.07,6.12,5.925,5.94,499779,0
+TTI.US,D,20161010,000000,6.06,6.31,5.98,6.18,862589,0
+TTI.US,D,20161011,000000,6.15,6.2,5.98,6.1,564387,0
+TTI.US,D,20161012,000000,6.05,6.09,5.98,6.07,663085,0
+TTI.US,D,20161013,000000,6.02,6.08,5.93,5.99,662693,0
+TTI.US,D,20161014,000000,6.03,6.105,5.89,6.02,839765,0
+TTI.US,D,20161017,000000,6.01,6.06,5.82,5.85,448685,0
+TTI.US,D,20161018,000000,6.08,6.115,5.88,5.96,995113,0
+TTI.US,D,20161019,000000,6.06,6.34,6.02,6.23,863841,0
+TTI.US,D,20161020,000000,6.14,6.275,6.05,6.18,833864,0
+TTI.US,D,20161021,000000,6.1,6.23,6.07,6.11,397748,0
+TTI.US,D,20161024,000000,6.16,6.19,5.93,5.97,626612,0
+TTI.US,D,20161025,000000,6,6.01,5.64,5.66,992979,0
+TTI.US,D,20161026,000000,5.6,5.655,5.51,5.61,857107,0
+TTI.US,D,20161027,000000,5.64,5.7,5.57,5.61,1465846,0
+TTI.US,D,20161028,000000,5.6,5.7,5.43,5.53,1095991,0
+TTI.US,D,20161031,000000,5.51,5.56,5.33,5.45,1280268,0
+TTI.US,D,20161101,000000,5.54,5.58,5.32,5.46,1291371,0
+TTI.US,D,20161102,000000,5.38,5.38,5.19,5.28,1040033,0
+TTI.US,D,20161103,000000,5.29,5.37,5.22,5.31,875040,0
+TTI.US,D,20161104,000000,5.26,5.27,4.705,4.97,1949202,0
+TTI.US,D,20161107,000000,5.23,5.23,4.73,4.8,1373868,0
+TTI.US,D,20161108,000000,4.62,4.74,4.4,4.7,1815827,0
+TTI.US,D,20161109,000000,4.63,5.08,4.63,5,1334082,0
+TTI.US,D,20161110,000000,4.98,5.3,4.96,5.18,1566956,0
+TTI.US,D,20161111,000000,5.12,5.29,5.08,5.28,1192231,0
+TTI.US,D,20161114,000000,5.28,5.4562,5.18,5.3,1496378,0
+TTI.US,D,20161115,000000,5.34,5.535,5.31,5.35,819545,0
+TTI.US,D,20161116,000000,5.59,5.67,5.33,5.39,1282886,0
+TTI.US,D,20161117,000000,5.49,5.55,5.27,5.3,811503,0
+TTI.US,D,20161118,000000,5.34,5.35,5.14,5.22,1462725,0
+TTI.US,D,20161121,000000,5.38,5.5183,5.26,5.33,951194,0
+TTI.US,D,20161122,000000,5.38,5.45,5.29,5.45,978924,0
+TTI.US,D,20161123,000000,5.36,5.52,5.27,5.48,816893,0
+TTI.US,D,20161125,000000,5.43,5.47,5.35,5.41,254679,0
+TTI.US,D,20161128,000000,5.45,5.45,5.21,5.21,811803,0
+TTI.US,D,20161129,000000,5.09,5.09,4.88,4.9,1264789,0
+TTI.US,D,20161130,000000,5.14,5.54,5.13,5.43,1985342,0
+TTI.US,D,20161201,000000,5.56,5.8,5.445,5.65,1223557,0
+TTI.US,D,20161202,000000,5.58,5.89,5.53,5.88,812687,0
+TTI.US,D,20161205,000000,5.95,5.98,5.81,5.86,1223222,0
+TTI.US,D,20161206,000000,5.78,5.95,5.69,5.85,677170,0
+TTI.US,D,20161207,000000,5.82,5.83,5.63,5.65,739412,0
+TTI.US,D,20161208,000000,5.32,5.63,4.75,5.01,3291173,0
+TTI.US,D,20161209,000000,5.03,5.105,4.36,4.56,16706316,0
+TTI.US,D,20161212,000000,4.77,4.84,4.59,4.72,6229189,0
+TTI.US,D,20161213,000000,4.76,4.93,4.63,4.92,5072642,0
+TTI.US,D,20161214,000000,4.86,4.93,4.66,4.72,2994479,0
+TTI.US,D,20161215,000000,4.72,4.79,4.64,4.73,2381283,0
+TTI.US,D,20161216,000000,4.71,4.73,4.62,4.66,2724466,0
+TTI.US,D,20161219,000000,4.68,4.84,4.68,4.77,2193319,0
+TTI.US,D,20161220,000000,4.86,4.89,4.8,4.85,1836171,0
+TTI.US,D,20161221,000000,4.86,5.01,4.86,4.99,1791864,0
+TTI.US,D,20161222,000000,5.05,5.17,5.04,5.13,2645108,0
+TTI.US,D,20161223,000000,5.11,5.16,4.95,5.07,4421365,0
+TTI.US,D,20161227,000000,5.07,5.149,4.9,4.94,1468724,0
+TTI.US,D,20161228,000000,5,5,4.84,4.91,1667325,0
+TTI.US,D,20161229,000000,4.9,4.94,4.8,4.84,1222450,0
+TTI.US,D,20161230,000000,4.84,5.03,4.84,5.02,1444656,0
+TTI.US,D,20170103,000000,5.08,5.13,4.91,5.13,2247390,0
+TTI.US,D,20170104,000000,5.12,5.27,5.08,5.23,2195757,0
+TTI.US,D,20170105,000000,5.23,5.285,5.07,5.09,1275227,0
+TTI.US,D,20170106,000000,5.09,5.1,4.95,5,2299133,0
+TTI.US,D,20170109,000000,4.96,5.01,4.82,4.87,1197000,0
+TTI.US,D,20170110,000000,4.92,5.03,4.82,5.01,1748853,0
+TTI.US,D,20170111,000000,5.01,5.09,4.94,5,2061948,0
+TTI.US,D,20170112,000000,5.03,5.03,4.78,4.82,1286477,0
+TTI.US,D,20170113,000000,4.82,4.87,4.7,4.72,1219406,0
+TTI.US,D,20170117,000000,4.74,4.81,4.625,4.75,1347587,0
+TTI.US,D,20170118,000000,4.7,4.7,4.55,4.56,1450140,0
+TTI.US,D,20170119,000000,4.6,4.64,4.29,4.31,2703595,0
+TTI.US,D,20170120,000000,4.38,4.51,4.33,4.5,1422799,0
+TTI.US,D,20170123,000000,4.52,4.56,4.4,4.46,1318028,0
+TTI.US,D,20170124,000000,4.5,4.58,4.36,4.58,1584396,0
+TTI.US,D,20170125,000000,4.6,4.86,4.6,4.85,1606300,0
+TTI.US,D,20170126,000000,4.87,4.99,4.74,4.81,2461521,0
+TTI.US,D,20170127,000000,4.78,4.91,4.72,4.9,1519224,0
+TTI.US,D,20170130,000000,4.84,4.88,4.68,4.85,2696784,0
+TTI.US,D,20170131,000000,4.85,4.98,4.81,4.96,4472577,0
+TTI.US,D,20170201,000000,5,5.08,4.84,4.96,2991995,0
+TTI.US,D,20170202,000000,4.97,5,4.86,4.91,1480838,0
+TTI.US,D,20170203,000000,4.95,5.05,4.845,5.04,1816051,0
+TTI.US,D,20170206,000000,5.03,5.06,4.92,4.97,1233098,0
+TTI.US,D,20170207,000000,4.94,5.03,4.83,4.97,1197678,0
+TTI.US,D,20170208,000000,4.93,4.98,4.8094,4.93,1600130,0
+TTI.US,D,20170209,000000,4.97,5.01,4.83,4.91,1231485,0
+TTI.US,D,20170210,000000,4.98,5.08,4.925,4.94,1005322,0
+TTI.US,D,20170213,000000,4.93,5.04,4.92,4.99,825701,0
+TTI.US,D,20170214,000000,5,5.09,4.93,5.07,1244653,0
+TTI.US,D,20170215,000000,5.04,5.05,4.91,4.92,1130788,0
+TTI.US,D,20170216,000000,4.9,4.91,4.68,4.73,1508158,0
+TTI.US,D,20170217,000000,4.69,4.705,4.53,4.6,1254638,0
+TTI.US,D,20170221,000000,4.67,4.77,4.6199,4.72,1056679,0
+TTI.US,D,20170222,000000,4.68,4.695,4.5,4.51,1150062,0
+TTI.US,D,20170223,000000,4.57,4.61,4.39,4.56,1829939,0
+TTI.US,D,20170224,000000,4.49,4.495,4.415,4.45,836171,0
+TTI.US,D,20170227,000000,4.48,4.65,4.41,4.63,1285547,0
+TTI.US,D,20170228,000000,4.61,4.73,4.48,4.49,1674627,0
+TTI.US,D,20170301,000000,4.6,4.6,4.36,4.48,1313621,0
+TTI.US,D,20170302,000000,4.4,4.59,4.32,4.47,1217189,0
+TTI.US,D,20170303,000000,4.49,4.54,4.3,4.34,1310453,0
+TTI.US,D,20170306,000000,4.19,4.35,4.01,4.32,1553413,0
+TTI.US,D,20170307,000000,4.31,4.33,4.19,4.25,1173652,0
+TTI.US,D,20170308,000000,4.23,4.26,4.01,4.04,2015849,0
+TTI.US,D,20170309,000000,4.06,4.06,3.81,3.87,1853139,0
+TTI.US,D,20170310,000000,3.94,3.95,3.6,3.86,2363827,0
+TTI.US,D,20170313,000000,3.88,3.92,3.72,3.79,1419151,0
+TTI.US,D,20170314,000000,3.73,3.74,3.46,3.53,1356388,0
+TTI.US,D,20170315,000000,3.66,3.83,3.56,3.81,1834325,0
+TTI.US,D,20170316,000000,3.9,4.03,3.84,3.86,1281353,0
+TTI.US,D,20170317,000000,3.87,3.9,3.78,3.83,2533676,0
+TTI.US,D,20170320,000000,3.78,3.8,3.71,3.75,548211,0
+TTI.US,D,20170321,000000,3.88,3.935,3.77,3.82,1266616,0
+TTI.US,D,20170322,000000,3.78,3.83,3.65,3.81,1426526,0
+TTI.US,D,20170323,000000,3.77,3.9,3.765,3.88,1228316,0
+TTI.US,D,20170324,000000,3.88,3.93,3.78,3.81,842397,0
+TTI.US,D,20170327,000000,3.71,3.82,3.7,3.77,690703,0
+TTI.US,D,20170328,000000,3.77,3.93,3.74,3.9,719351,0
+TTI.US,D,20170329,000000,3.91,4.04,3.88,3.95,1499669,0
+TTI.US,D,20170330,000000,3.99,4.04,3.91,3.92,875469,0
+TTI.US,D,20170331,000000,3.97,4.15,3.96,4.07,1653169,0
+TTI.US,D,20170403,000000,4.05,4.12,3.96,4.06,1243200,0
+TTI.US,D,20170404,000000,4.07,4.14,3.99,4.01,1070049,0
+TTI.US,D,20170405,000000,4.05,4.08,3.85,3.86,1130204,0
+TTI.US,D,20170406,000000,3.88,3.98,3.78,3.98,1604001,0
+TTI.US,D,20170407,000000,4.05,4.05,3.9,3.91,1394383,0
+TTI.US,D,20170410,000000,3.92,4.12,3.9,4.05,1115165,0
+TTI.US,D,20170411,000000,4.3,4.36,4.12,4.26,3246354,0
+TTI.US,D,20170412,000000,4.27,4.31,4.11,4.14,1087436,0
+TTI.US,D,20170413,000000,4.24,4.32,3.82,3.88,2404721,0
+TTI.US,D,20170417,000000,3.9,4.01,3.83,3.99,1237001,0
+TTI.US,D,20170418,000000,3.93,3.95,3.74,3.75,1222524,0
+TTI.US,D,20170419,000000,3.78,3.805,3.57,3.57,1071971,0
+TTI.US,D,20170420,000000,3.61,3.67,3.55,3.56,1113094,0
+TTI.US,D,20170421,000000,3.54,3.62,3.51,3.55,808500,0
+TTI.US,D,20170424,000000,3.61,3.61,3.32,3.41,2752072,0
+TTI.US,D,20170425,000000,3.41,3.6,3.38,3.58,1476954,0
+TTI.US,D,20170426,000000,3.52,3.68,3.52,3.55,1228666,0
+TTI.US,D,20170427,000000,3.5,3.505,3.38,3.4,1351040,0
+TTI.US,D,20170428,000000,3.46,3.46,3.31,3.33,799892,0
+TTI.US,D,20170501,000000,3.32,3.33,3.25,3.31,1041910,0
+TTI.US,D,20170502,000000,3.32,3.36,3.21,3.23,2577914,0
+TTI.US,D,20170503,000000,3.23,3.255,3.16,3.16,1203290,0
+TTI.US,D,20170504,000000,3.16,3.18,3,3.09,988128,0
+TTI.US,D,20170505,000000,3.09,3.15,3.025,3.09,1312354,0
+TTI.US,D,20170508,000000,3.1,3.24,3.09,3.2,1012980,0
+TTI.US,D,20170509,000000,3.21,3.21,3.02,3.09,1659934,0
+TTI.US,D,20170510,000000,3.08,3.75,3.08,3.66,2753219,0
+TTI.US,D,20170511,000000,3.75,3.75,3.41,3.45,1273795,0
+TTI.US,D,20170512,000000,3.44,3.47,3.3,3.31,1265086,0
+TTI.US,D,20170515,000000,3.43,3.51,3.3,3.31,1232893,0
+TTI.US,D,20170516,000000,3.36,3.38,3.25,3.37,1257059,0
+TTI.US,D,20170517,000000,3.32,3.38,3.23,3.24,965986,0
+TTI.US,D,20170518,000000,3.2,3.26,3.18,3.23,842842,0
+TTI.US,D,20170519,000000,3.25,3.48,3.25,3.45,730700,0
+TTI.US,D,20170522,000000,3.5,3.5,3.34,3.44,802509,0
+TTI.US,D,20170523,000000,3.43,3.455,3.36,3.45,758408,0
+TTI.US,D,20170524,000000,3.39,3.43,3.3,3.38,871982,0
+TTI.US,D,20170525,000000,3.32,3.45,3.2,3.26,1018817,0
+TTI.US,D,20170526,000000,3.26,3.29,3.2,3.29,647947,0
+TTI.US,D,20170530,000000,3.26,3.265,3.1,3.1,593749,0
+TTI.US,D,20170531,000000,3.09,3.14,3,3.09,1151147,0
+TTI.US,D,20170601,000000,3.09,3.245,3.025,3.2,627793,0
+TTI.US,D,20170602,000000,3.16,3.2026,3.06,3.09,1079022,0
+TTI.US,D,20170605,000000,3.08,3.125,3.04,3.06,668703,0
+TTI.US,D,20170606,000000,3.03,3.175,2.95,3.17,973147,0
+TTI.US,D,20170607,000000,3.14,3.18,2.94,2.98,1260825,0
+TTI.US,D,20170608,000000,2.95,3,2.91,2.95,838951,0
+TTI.US,D,20170609,000000,2.95,3.125,2.875,3.03,1841412,0
+TTI.US,D,20170612,000000,3.1,3.26,3.09,3.14,968022,0
+TTI.US,D,20170613,000000,3.15,3.32,3.12,3.27,835927,0
+TTI.US,D,20170614,000000,3.24,3.2632,3.01,3.11,1042565,0
+TTI.US,D,20170615,000000,3.07,3.155,3.015,3.05,735235,0
+TTI.US,D,20170616,000000,3.03,3.16,2.99,3.14,1672252,0
+TTI.US,D,20170619,000000,3.17,3.17,3.04,3.14,846413,0
+TTI.US,D,20170620,000000,3.04,3.08,2.92,3.05,524828,0
+TTI.US,D,20170621,000000,3.01,3.04,2.76,2.83,1664419,0
+TTI.US,D,20170622,000000,2.84,2.96,2.76,2.76,1070859,0
+TTI.US,D,20170623,000000,2.77,2.78,2.615,2.67,4687212,0
+TTI.US,D,20170626,000000,2.68,2.78,2.65,2.67,2343263,0
+TTI.US,D,20170627,000000,2.67,2.75,2.605,2.7,2670759,0
+TTI.US,D,20170628,000000,2.72,2.89,2.69,2.76,1157238,0
+TTI.US,D,20170629,000000,2.77,2.9,2.77,2.85,1288541,0
+TTI.US,D,20170630,000000,2.87,2.87,2.74,2.79,1175928,0
+TTI.US,D,20170703,000000,2.78,2.98,2.78,2.94,484815,0
+TTI.US,D,20170705,000000,2.9,2.95,2.72,2.74,772846,0
+TTI.US,D,20170706,000000,2.77,2.79,2.64,2.68,1334904,0
+TTI.US,D,20170707,000000,2.65,2.65,2.49,2.63,1407521,0
+TTI.US,D,20170710,000000,2.61,2.8,2.59,2.75,894851,0
+TTI.US,D,20170711,000000,2.77,2.77,2.62,2.63,1676749,0
+TTI.US,D,20170712,000000,2.68,2.75,2.53,2.6,1640732,0
+TTI.US,D,20170713,000000,2.6,2.8,2.55,2.8,1351964,0
+TTI.US,D,20170714,000000,2.8,2.91,2.8,2.86,912262,0
+TTI.US,D,20170717,000000,2.86,2.92,2.8,2.88,548193,0
+TTI.US,D,20170718,000000,2.92,2.9475,2.85,2.93,1074561,0
+TTI.US,D,20170719,000000,2.93,3.09,2.91,3.07,763089,0
+TTI.US,D,20170720,000000,3.09,3.16,3.07,3.12,1202350,0
+TTI.US,D,20170721,000000,3.18,3.18,2.81,2.82,1103524,0
+TTI.US,D,20170724,000000,2.84,2.84,2.68,2.71,636196,0
+TTI.US,D,20170725,000000,2.77,2.88,2.74,2.79,621233,0
+TTI.US,D,20170726,000000,2.82,2.925,2.74,2.84,628415,0
+TTI.US,D,20170727,000000,2.85,2.875,2.75,2.8,511729,0
+TTI.US,D,20170728,000000,2.79,2.925,2.745,2.81,568154,0
+TTI.US,D,20170731,000000,2.79,2.855,2.7,2.81,609751,0
+TTI.US,D,20170801,000000,2.82,2.82,2.71,2.72,469125,0
+TTI.US,D,20170802,000000,2.71,2.76,2.645,2.7,467878,0
+TTI.US,D,20170803,000000,2.7,2.79,2.64,2.64,480219,0
+TTI.US,D,20170804,000000,2.66,2.69,2.59,2.59,1338508,0
+TTI.US,D,20170807,000000,2.55,2.58,2.49,2.5,698056,0
+TTI.US,D,20170808,000000,2.5,2.56,2.4,2.43,903745,0
+TTI.US,D,20170809,000000,2.35,2.45,2.01,2.03,2249570,0
+TTI.US,D,20170810,000000,2.1,2.2,2.04,2.05,1309191,0
+TTI.US,D,20170811,000000,2.03,2.1,1.99,1.99,1570740,0
+TTI.US,D,20170814,000000,2.01,2.09,2.005,2.02,1159958,0
+TTI.US,D,20170815,000000,2.01,2.03,1.92,1.98,1138779,0
+TTI.US,D,20170816,000000,1.98,2.035,1.92,1.94,1309480,0
+TTI.US,D,20170817,000000,1.91,1.97,1.87,1.88,714517,0
+TTI.US,D,20170818,000000,1.85,1.97,1.85,1.94,1013981,0
+TTI.US,D,20170821,000000,1.94,1.96,1.88,1.94,1227574,0
+TTI.US,D,20170822,000000,1.98,2,1.89,1.92,597137,0
+TTI.US,D,20170823,000000,1.91,1.98,1.86,1.87,562224,0
+TTI.US,D,20170824,000000,1.86,1.96,1.85,1.91,612171,0
+TTI.US,D,20170825,000000,1.92,1.96,1.9,1.92,333013,0
+TTI.US,D,20170828,000000,1.95,2,1.865,1.9,592549,0
+TTI.US,D,20170829,000000,1.88,2.14,1.88,2.12,1042231,0
+TTI.US,D,20170830,000000,2.11,2.11,1.95,2.06,1068829,0
+TTI.US,D,20170831,000000,2.08,2.09,2,2.06,945883,0
+TTI.US,D,20170901,000000,2.06,2.1,2.01,2.08,570795,0
+TTI.US,D,20170905,000000,2.1,2.18,2.06,2.1,899467,0
+TTI.US,D,20170906,000000,2.11,2.245,2.09,2.15,1331756,0
+TTI.US,D,20170907,000000,2.14,2.17,2.08,2.11,1158159,0
+TTI.US,D,20170908,000000,2.11,2.14,1.99,2.05,2113689,0
+TTI.US,D,20170911,000000,2.1,2.1,2,2.06,866262,0
+TTI.US,D,20170912,000000,1.93,2.19,1.921,2.17,1338353,0
+TTI.US,D,20170913,000000,2.2,2.34,2.13,2.24,1572023,0
+TTI.US,D,20170914,000000,2.25,2.48,2.23,2.47,2342981,0
+TTI.US,D,20170915,000000,2.49,2.505,2.28,2.49,4989798,0
+TTI.US,D,20170918,000000,2.49,2.65,2.44,2.55,2350003,0
+TTI.US,D,20170919,000000,2.61,2.695,2.5615,2.63,1790956,0
+TTI.US,D,20170920,000000,2.65,2.75,2.63,2.68,1956713,0
+TTI.US,D,20170921,000000,2.66,2.7,2.51,2.56,982440,0
+TTI.US,D,20170922,000000,2.55,2.67,2.55,2.64,1641637,0
+TTI.US,D,20170925,000000,2.69,2.85,2.68,2.75,1486069,0
+TTI.US,D,20170926,000000,2.75,2.88,2.73,2.85,1395842,0
+TTI.US,D,20170927,000000,2.85,2.92,2.72,2.77,2645313,0
+TTI.US,D,20170928,000000,2.79,2.94,2.755,2.92,1547392,0
+TTI.US,D,20170929,000000,2.94,2.95,2.835,2.86,906750,0
+TTI.US,D,20171002,000000,2.83,2.84,2.715,2.77,1165675,0
+TTI.US,D,20171003,000000,2.76,2.85,2.73,2.83,914621,0
+TTI.US,D,20171004,000000,2.83,2.85,2.61,2.66,1253519,0
+TTI.US,D,20171005,000000,2.69,2.82,2.66,2.78,988329,0
+TTI.US,D,20171006,000000,2.72,2.77,2.66,2.73,518001,0
+TTI.US,D,20171009,000000,2.75,2.76,2.66,2.69,835028,0
+TTI.US,D,20171010,000000,2.76,2.82,2.725,2.74,677215,0
+TTI.US,D,20171011,000000,2.75,2.75,2.67,2.7,678876,0
+TTI.US,D,20171012,000000,2.68,2.75,2.6,2.73,567139,0
+TTI.US,D,20171013,000000,2.76,2.8,2.68,2.68,620977,0
+TTI.US,D,20171016,000000,2.73,2.749,2.65,2.66,578280,0
+TTI.US,D,20171017,000000,2.64,2.7,2.62,2.69,435094,0
+TTI.US,D,20171018,000000,2.68,2.73,2.63,2.7,638680,0
+TTI.US,D,20171019,000000,2.64,2.7,2.61,2.65,576887,0
+TTI.US,D,20171020,000000,2.65,2.65,2.545,2.63,774753,0
+TTI.US,D,20171023,000000,2.64,2.69,2.6,2.63,515537,0
+TTI.US,D,20171024,000000,2.63,2.69,2.59,2.65,813598,0
+TTI.US,D,20171025,000000,2.65,2.68,2.555,2.68,580563,0
+TTI.US,D,20171026,000000,2.7,2.7034,2.6,2.66,653847,0
+TTI.US,D,20171027,000000,2.65,2.7079,2.61,2.7,720186,0
+TTI.US,D,20171030,000000,2.7,2.81,2.7,2.74,657548,0
+TTI.US,D,20171031,000000,2.75,2.87,2.74,2.84,976849,0
+TTI.US,D,20171101,000000,2.91,3.02,2.84,2.92,647105,0
+TTI.US,D,20171102,000000,2.9,2.97,2.895,2.93,483078,0
+TTI.US,D,20171103,000000,2.92,2.99,2.86,2.97,691624,0
+TTI.US,D,20171106,000000,3.01,3.16,2.97,3.15,869962,0
+TTI.US,D,20171107,000000,3.18,3.33,3.1,3.1,1511222,0
+TTI.US,D,20171108,000000,3.06,3.24,3.0301,3.09,779912,0
+TTI.US,D,20171109,000000,3.1,3.63,3.09,3.57,3629619,0
+TTI.US,D,20171110,000000,3.74,4.1,3.64,3.64,1865019,0
+TTI.US,D,20171113,000000,3.89,3.9,3.68,3.69,1469534,0
+TTI.US,D,20171114,000000,3.7,3.755,3.49,3.5,1361815,0
+TTI.US,D,20171115,000000,3.42,3.64,3.42,3.54,1469757,0
+TTI.US,D,20171116,000000,3.55,3.67,3.48,3.58,1010957,0
+TTI.US,D,20171117,000000,3.61,3.795,3.57,3.71,1915554,0
+TTI.US,D,20171120,000000,3.71,3.94,3.68,3.84,1941517,0
+TTI.US,D,20171121,000000,3.87,4.01,3.81,3.85,1816707,0
+TTI.US,D,20171122,000000,3.93,4.09,3.93,4.03,1532994,0
+TTI.US,D,20171124,000000,4.06,4.18,4.03,4.1,1671062,0
+TTI.US,D,20171127,000000,4.11,4.1626,3.905,3.99,1397381,0
+TTI.US,D,20171128,000000,3.97,4.06,3.91,4,1674120,0
+TTI.US,D,20171129,000000,4,4.07,3.9,3.97,1874277,0
+TTI.US,D,20171130,000000,4.01,4.11,3.92,4.02,2157871,0
+TTI.US,D,20171201,000000,4.12,4.26,3.95,4.13,1792958,0
+TTI.US,D,20171204,000000,4.14,4.2367,4.08,4.11,1864496,0
+TTI.US,D,20171205,000000,4.12,4.15,3.971,4.05,969730,0
+TTI.US,D,20171206,000000,4.03,4.05,3.85,3.9,878403,0
+TTI.US,D,20171207,000000,3.88,3.95,3.83,3.85,732384,0
+TTI.US,D,20171208,000000,3.9,3.95,3.785,3.92,778416,0
+TTI.US,D,20171211,000000,3.91,4.03,3.835,4.02,1016603,0
+TTI.US,D,20171212,000000,4.03,4.14,4.02,4.09,1276510,0
+TTI.US,D,20171213,000000,4.11,4.17,4.01,4.05,1469726,0
+TTI.US,D,20171214,000000,4,4.13,3.969,3.99,691479,0
+TTI.US,D,20171215,000000,4.01,4.12,4.01,4.06,2404001,0
+TTI.US,D,20171218,000000,4.07,4.195,4.05,4.13,1432506,0
+TTI.US,D,20171219,000000,4.11,4.175,4.015,4.04,773085,0
+TTI.US,D,20171220,000000,4.06,4.27,4.04,4.19,870184,0
+TTI.US,D,20171221,000000,4.18,4.36,4.11,4.28,971238,0
+TTI.US,D,20171222,000000,4.26,4.305,4.21,4.23,562588,0
+TTI.US,D,20171226,000000,4.24,4.43,4.24,4.4,1106569,0
+TTI.US,D,20171227,000000,4.42,4.435,4.305,4.35,604062,0
+TTI.US,D,20171228,000000,4.41,4.41,4.29,4.31,511909,0
+TTI.US,D,20171229,000000,4.33,4.37,4.23,4.27,649816,0
+TTI.US,D,20180102,000000,4.27,4.35,4.215,4.31,662661,0
+TTI.US,D,20180103,000000,4.32,4.43,4.285,4.39,930589,0
+TTI.US,D,20180104,000000,4.42,4.54,4.3,4.53,1143266,0
+TTI.US,D,20180105,000000,4.5,4.5,4.31,4.34,788888,0
+TTI.US,D,20180108,000000,4.37,4.37,4.24,4.34,651765,0
+TTI.US,D,20180109,000000,4.33,4.36,4.151,4.18,715220,0
+TTI.US,D,20180110,000000,4.19,4.23,4.1,4.13,600089,0
+TTI.US,D,20180111,000000,4.13,4.46,4.065,4.31,1605834,0
+TTI.US,D,20180112,000000,4.14,4.445,4.13,4.39,1023670,0
+TTI.US,D,20180116,000000,4.4,4.505,4.235,4.25,1109339,0
+TTI.US,D,20180117,000000,4.3,4.36,4.24,4.27,764530,0
+TTI.US,D,20180118,000000,4.26,4.32,4.061,4.09,1007949,0
+TTI.US,D,20180119,000000,4.04,4.135,3.985,4.1,861805,0
+TTI.US,D,20180122,000000,4.13,4.25,4.12,4.19,1178387,0
+TTI.US,D,20180123,000000,4.2,4.23,4.11,4.21,580455,0
+TTI.US,D,20180124,000000,4.22,4.27,4.135,4.18,472241,0
+TTI.US,D,20180125,000000,4.22,4.23,4.08,4.12,563839,0
+TTI.US,D,20180126,000000,4.13,4.13,4.01,4.02,434870,0
+TTI.US,D,20180129,000000,4.01,4.01,3.84,3.85,549756,0
+TTI.US,D,20180130,000000,3.83,3.85,3.7101,3.83,755143,0
+TTI.US,D,20180131,000000,3.86,3.9,3.795,3.84,425713,0
+TTI.US,D,20180201,000000,3.83,3.99,3.78,3.98,692731,0
+TTI.US,D,20180202,000000,3.89,3.92,3.72,3.81,1096990,0
+TTI.US,D,20180205,000000,3.8,4.02,3.76,3.83,1221042,0
+TTI.US,D,20180206,000000,3.74,3.95,3.73,3.88,1155194,0
+TTI.US,D,20180207,000000,3.89,3.98,3.84,3.85,911562,0
+TTI.US,D,20180208,000000,3.85,3.8691,3.45,3.47,1002326,0
+TTI.US,D,20180209,000000,3.56,3.56,3.42,3.5,1290887,0
+TTI.US,D,20180212,000000,3.53,3.67,3.4701,3.54,1147160,0
+TTI.US,D,20180213,000000,3.5,3.54,3.44,3.46,582574,0
+TTI.US,D,20180214,000000,3.41,3.65,3.41,3.62,587603,0
+TTI.US,D,20180215,000000,3.62,3.85,3.45,3.59,1005792,0
+TTI.US,D,20180216,000000,3.57,3.835,3.57,3.69,790702,0
+TTI.US,D,20180220,000000,3.72,3.8,3.6899,3.74,1058594,0
+TTI.US,D,20180221,000000,3.72,3.91,3.7,3.81,693730,0
+TTI.US,D,20180222,000000,3.86,3.97,3.8,3.87,644761,0
+TTI.US,D,20180223,000000,3.88,3.96,3.81,3.94,461527,0
+TTI.US,D,20180226,000000,3.94,4.025,3.91,4.01,1207182,0
+TTI.US,D,20180227,000000,4,4.13,3.73,3.74,1541462,0
+TTI.US,D,20180228,000000,3.5,3.8,3.42,3.63,965070,0
+TTI.US,D,20180301,000000,3.64,3.7,3.57,3.6,1023685,0
+TTI.US,D,20180302,000000,3.55,3.78,3.55,3.75,1089834,0
+TTI.US,D,20180305,000000,3.7,3.86,3.665,3.83,1092618,0
+TTI.US,D,20180306,000000,3.86,4.04,3.81,3.98,1160502,0
+TTI.US,D,20180307,000000,3.93,3.98,3.77,3.83,2980780,0
+TTI.US,D,20180308,000000,3.86,3.87,3.75,3.81,688605,0
+TTI.US,D,20180309,000000,3.78,3.9,3.78,3.89,1039237,0
+TTI.US,D,20180312,000000,3.9,4.08,3.89,4.08,862875,0
+TTI.US,D,20180313,000000,4.08,4.125,3.89,3.92,893599,0
+TTI.US,D,20180314,000000,3.92,4.095,3.92,4,957162,0
+TTI.US,D,20180315,000000,4.02,4.06,3.83,3.87,611391,0
+TTI.US,D,20180316,000000,3.89,3.97,3.81,3.95,2152114,0
+TTI.US,D,20180319,000000,3.9,3.94,3.76,3.83,735816,0
+TTI.US,D,20180320,000000,3.87,3.9,3.78,3.83,530971,0
+TTI.US,D,20180321,000000,3.84,3.96,3.8,3.93,992635,0
+TTI.US,D,20180322,000000,3.87,3.92,3.78,3.79,383565,0
+TTI.US,D,20180323,000000,3.89,3.94,3.81,3.82,848043,0
+TTI.US,D,20180326,000000,3.86,3.875,3.71,3.83,585781,0
+TTI.US,D,20180327,000000,3.85,3.91,3.68,3.7,566714,0
+TTI.US,D,20180328,000000,3.68,3.785,3.66,3.69,862561,0
+TTI.US,D,20180329,000000,3.69,3.75,3.6,3.75,1885167,0
+TTI.US,D,20180402,000000,3.71,3.73,3.42,3.43,912538,0
+TTI.US,D,20180403,000000,3.47,3.49,3.36,3.48,651839,0
+TTI.US,D,20180404,000000,3.4,3.52,3.33,3.49,748144,0
+TTI.US,D,20180405,000000,3.49,3.51,3.37,3.37,838138,0
+TTI.US,D,20180406,000000,3.33,3.37,3.235,3.31,1625213,0
+TTI.US,D,20180409,000000,3.36,3.36,3.18,3.2,979242,0
+TTI.US,D,20180410,000000,3.26,3.45,3.26,3.41,692685,0
+TTI.US,D,20180411,000000,3.41,3.54,3.41,3.52,1123598,0
+TTI.US,D,20180412,000000,3.54,3.65,3.435,3.6,800622,0
+TTI.US,D,20180413,000000,3.65,3.67,3.57,3.59,618346,0
+TTI.US,D,20180416,000000,3.6,3.6,3.49,3.53,639009,0
+TTI.US,D,20180417,000000,3.55,3.61,3.5,3.59,509904,0
+TTI.US,D,20180418,000000,3.65,3.74,3.63,3.66,549650,0
+TTI.US,D,20180419,000000,3.67,3.75,3.62,3.67,383413,0
+TTI.US,D,20180420,000000,3.63,3.735,3.56,3.67,345615,0
+TTI.US,D,20180423,000000,3.65,3.72,3.58,3.71,262868,0
+TTI.US,D,20180424,000000,3.72,3.85,3.71,3.8,599563,0
+TTI.US,D,20180425,000000,3.77,3.935,3.72,3.92,594068,0
+TTI.US,D,20180426,000000,3.94,4.04,3.93,4,631966,0
+TTI.US,D,20180427,000000,3.97,4.05,3.915,4.03,414063,0
+TTI.US,D,20180430,000000,4.03,4.09,3.92,3.93,540290,0
+TTI.US,D,20180501,000000,3.9,3.98,3.83,3.96,552022,0
+TTI.US,D,20180502,000000,3.97,4.24,3.94,4.18,700230,0
+TTI.US,D,20180503,000000,4.17,4.18,4.01,4.13,852397,0
+TTI.US,D,20180504,000000,4.13,4.25,4.13,4.19,629830,0
+TTI.US,D,20180507,000000,4.21,4.37,4.17,4.2,1392193,0
+TTI.US,D,20180508,000000,4.16,4.37,3.86,4.29,1348670,0
+TTI.US,D,20180509,000000,4.4,4.58,4.38,4.55,1709388,0
+TTI.US,D,20180510,000000,4.58,4.705,4.56,4.65,1114070,0
+TTI.US,D,20180511,000000,4.69,4.755,4.59,4.62,724872,0
+TTI.US,D,20180514,000000,4.64,4.7,4.57,4.6,559019,0
+TTI.US,D,20180515,000000,4.57,4.68,4.56,4.58,869481,0
+TTI.US,D,20180516,000000,4.65,4.71,4.635,4.66,769971,0
+TTI.US,D,20180517,000000,4.7,4.85,4.68,4.8,945276,0
+TTI.US,D,20180518,000000,4.83,4.84,4.66,4.68,511474,0
+TTI.US,D,20180521,000000,4.7,4.725,4.58,4.59,619859,0
+TTI.US,D,20180522,000000,4.58,4.64,4.49,4.52,554006,0
+TTI.US,D,20180523,000000,4.49,4.51,4.34,4.48,680409,0
+TTI.US,D,20180524,000000,4.39,4.49,4.35,4.4,444632,0
+TTI.US,D,20180525,000000,4.25,4.275,4.16,4.26,614953,0
+TTI.US,D,20180529,000000,4.21,4.33,4.189,4.3,685544,0
+TTI.US,D,20180530,000000,4.35,4.45,4.33,4.36,601036,0
+TTI.US,D,20180531,000000,4.35,4.39,4.2,4.22,836933,0
+TTI.US,D,20180601,000000,4.24,4.26,4.14,4.2,609793,0
+TTI.US,D,20180604,000000,4.21,4.25,4.02,4.11,866381,0
+TTI.US,D,20180605,000000,4.22,4.27,4.11,4.22,625826,0
+TTI.US,D,20180606,000000,4.22,4.31,4.2,4.28,814576,0
+TTI.US,D,20180607,000000,4.33,4.4,4.28,4.34,954512,0
+TTI.US,D,20180608,000000,4.33,4.34,4.21,4.29,622718,0
+TTI.US,D,20180611,000000,4.28,4.42,4.231,4.39,694643,0
+TTI.US,D,20180612,000000,4.39,4.5,4.35,4.39,602272,0
+TTI.US,D,20180613,000000,4.39,4.47,4.33,4.39,782402,0
+TTI.US,D,20180614,000000,4.4,4.42,4.295,4.33,529746,0
+TTI.US,D,20180615,000000,4.29,4.33,4.185,4.3,2034304,0
+TTI.US,D,20180618,000000,4.3,4.43,4.27,4.42,565860,0
+TTI.US,D,20180619,000000,4.36,4.53,4.355,4.49,644293,0
+TTI.US,D,20180620,000000,4.53,4.54,4.42,4.47,434903,0
+TTI.US,D,20180621,000000,4.43,4.465,4.225,4.27,655331,0
+TTI.US,D,20180622,000000,4.43,4.52,4.35,4.47,3709097,0
+TTI.US,D,20180625,000000,4.47,4.47,4.18,4.19,402796,0
+TTI.US,D,20180626,000000,4.24,4.35,4.13,4.32,565001,0
+TTI.US,D,20180627,000000,4.36,4.58,4.35,4.54,903811,0
+TTI.US,D,20180628,000000,4.53,4.61,4.48,4.56,594155,0
+TTI.US,D,20180629,000000,4.58,4.61,4.45,4.45,496759,0
+TTI.US,D,20180702,000000,4.43,4.485,4.31,4.47,897769,0
+TTI.US,D,20180703,000000,4.5,4.59,4.395,4.45,491810,0
+TTI.US,D,20180705,000000,4.46,4.53,4.38,4.53,416875,0
+TTI.US,D,20180706,000000,4.76,4.83,4.68,4.7,1067390,0
+TTI.US,D,20180709,000000,4.72,4.81,4.72,4.74,899884,0
+TTI.US,D,20180710,000000,4.77,4.85,4.72,4.8,552018,0
+TTI.US,D,20180711,000000,4.72,4.87,4.705,4.73,525952,0
+TTI.US,D,20180712,000000,4.73,4.8381,4.61,4.79,675517,0
+TTI.US,D,20180713,000000,4.78,4.85,4.75,4.82,408055,0
+TTI.US,D,20180716,000000,4.79,4.83,4.6,4.68,727899,0
+TTI.US,D,20180717,000000,4.69,4.69,4.6,4.6,265324,0
+TTI.US,D,20180718,000000,4.56,4.605,4.47,4.57,332144,0
+TTI.US,D,20180719,000000,4.52,4.62,4.485,4.49,406462,0
+TTI.US,D,20180720,000000,4.47,4.49,4.2997,4.39,518778,0
+TTI.US,D,20180723,000000,4.41,4.44,4.28,4.29,491745,0
+TTI.US,D,20180724,000000,4.34,4.39,4.265,4.28,311044,0
+TTI.US,D,20180725,000000,4.27,4.29,4.23,4.26,434608,0
+TTI.US,D,20180726,000000,4.28,4.33,4.26,4.28,375700,0
+TTI.US,D,20180727,000000,4.26,4.29,4.11,4.14,540527,0
+TTI.US,D,20180730,000000,4.17,4.3,4.15,4.24,626802,0
+TTI.US,D,20180731,000000,4.24,4.35,4.21,4.31,485970,0
+TTI.US,D,20180801,000000,4.24,4.36,4.18,4.27,475110,0
+TTI.US,D,20180802,000000,4.21,4.34,4.13,4.33,306821,0
+TTI.US,D,20180803,000000,4.3,4.385,4.28,4.35,549272,0
+TTI.US,D,20180806,000000,4.35,4.38,4.27,4.29,258086,0
+TTI.US,D,20180807,000000,4.37,4.44,4.34,4.39,322020,0
+TTI.US,D,20180808,000000,4.34,4.34,4.09,4.17,1019993,0
+TTI.US,D,20180809,000000,4.33,4.72,4.2,4.69,1384301,0
+TTI.US,D,20180810,000000,4.7,4.75,4.63,4.73,861453,0
+TTI.US,D,20180813,000000,4.82,4.939,4.77,4.9,1129784,0
+TTI.US,D,20180814,000000,4.96,5.04,4.905,4.93,721338,0
+TTI.US,D,20180815,000000,4.9,4.9148,4.68,4.78,489186,0
+TTI.US,D,20180816,000000,4.8,4.895,4.76,4.8,382054,0
+TTI.US,D,20180817,000000,4.8,4.84,4.76,4.83,576202,0
+TTI.US,D,20180820,000000,4.83,4.97,4.77,4.94,628260,0
+TTI.US,D,20180821,000000,4.98,5.07,4.97,5.05,648039,0
+TTI.US,D,20180822,000000,5.08,5.105,4.98,5,736947,0
+TTI.US,D,20180823,000000,4.98,4.99,4.85,4.86,522321,0
+TTI.US,D,20180824,000000,4.88,4.94,4.76,4.77,470353,0
+TTI.US,D,20180827,000000,4.77,4.8,4.62,4.64,639330,0
+TTI.US,D,20180828,000000,4.66,4.75,4.645,4.65,606713,0
+TTI.US,D,20180829,000000,4.67,4.81,4.63,4.73,531893,0
+TTI.US,D,20180830,000000,4.7,4.725,4.6021,4.61,320398,0
+TTI.US,D,20180831,000000,4.59,4.6152,4.47,4.59,645905,0
+TTI.US,D,20180904,000000,4.6,4.61,4.49,4.51,412472,0
+TTI.US,D,20180905,000000,4.5,4.56,4.34,4.34,457588,0
+TTI.US,D,20180906,000000,4.35,4.39,4.19,4.25,810868,0
+TTI.US,D,20180907,000000,4.19,4.25,4.16,4.24,537709,0
+TTI.US,D,20180910,000000,4.27,4.33,4.24,4.31,531069,0
+TTI.US,D,20180911,000000,4.37,4.49,4.35,4.4,643395,0
+TTI.US,D,20180912,000000,4.43,4.495,4.32,4.45,446770,0
+TTI.US,D,20180913,000000,4.45,4.465,4.36,4.37,287598,0
+TTI.US,D,20180914,000000,4.38,4.45,4.3,4.41,526794,0
+TTI.US,D,20180917,000000,4.42,4.44,4.25,4.29,412510,0
+TTI.US,D,20180918,000000,4.35,4.44,4.295,4.32,325326,0
+TTI.US,D,20180919,000000,4.31,4.411,4.2986,4.34,469805,0
+TTI.US,D,20180920,000000,4.42,4.42,4.29,4.3,251328,0
+TTI.US,D,20180921,000000,4.31,4.4,4.3,4.39,1184758,0
+TTI.US,D,20180924,000000,4.34,4.56,4.34,4.5,596976,0
+TTI.US,D,20180925,000000,4.55,4.74,4.5409,4.72,577843,0
+TTI.US,D,20180926,000000,4.67,4.72,4.4,4.42,514573,0
+TTI.US,D,20180927,000000,4.43,4.455,4.33,4.44,440961,0
+TTI.US,D,20180928,000000,4.42,4.55,4.39,4.51,595085,0
+TTI.US,D,20181001,000000,4.54,4.57,4.39,4.43,626918,0
+TTI.US,D,20181002,000000,4.42,4.46,4.35,4.37,393250,0
+TTI.US,D,20181003,000000,4.35,4.405,4.29,4.34,403334,0
+TTI.US,D,20181004,000000,4.3,4.34,4.16,4.18,478397,0
+TTI.US,D,20181005,000000,4.2,4.21,4.02,4.04,574499,0
+TTI.US,D,20181008,000000,4.01,4.045,3.89,3.95,873371,0
+TTI.US,D,20181009,000000,3.96,4.21,3.94,4.12,702327,0
+TTI.US,D,20181010,000000,4.14,4.19,3.89,3.9,647036,0
+TTI.US,D,20181011,000000,3.88,4,3.78,3.86,904830,0
+TTI.US,D,20181012,000000,3.95,3.95,3.735,3.74,848733,0
+TTI.US,D,20181015,000000,3.74,3.77,3.64,3.65,618813,0
+TTI.US,D,20181016,000000,3.68,3.75,3.525,3.74,898940,0
+TTI.US,D,20181017,000000,3.73,3.955,3.69,3.71,1686139,0
+TTI.US,D,20181018,000000,3.64,3.6731,3.5,3.55,876325,0
+TTI.US,D,20181019,000000,3.55,3.655,3.41,3.43,735268,0
+TTI.US,D,20181022,000000,3.5,3.5,3.4,3.41,529370,0
+TTI.US,D,20181023,000000,3.36,3.36,3.3,3.32,815573,0
+TTI.US,D,20181024,000000,3.33,3.35,3.13,3.14,1066346,0
+TTI.US,D,20181025,000000,3.17,3.23,3.13,3.18,840059,0
+TTI.US,D,20181026,000000,3.13,3.31,3.02,3.23,785866,0
+TTI.US,D,20181029,000000,3.24,3.27,2.99,3.03,1019199,0
+TTI.US,D,20181030,000000,2.99,3.17,2.94,3.12,650209,0
+TTI.US,D,20181031,000000,3.17,3.2367,2.945,2.97,921979,0
+TTI.US,D,20181101,000000,3,3.095,2.97,3.01,968343,0
+TTI.US,D,20181102,000000,3.07,3.34,3.07,3.22,1074568,0
+TTI.US,D,20181105,000000,3.25,3.34,3.01,3.15,1497745,0
+TTI.US,D,20181106,000000,3.14,3.36,3.11,3.26,1005053,0
+TTI.US,D,20181107,000000,3.3,3.45,3.21,3.43,1291342,0
+TTI.US,D,20181108,000000,2.99,3.35,2.81,3.22,1075846,0
+TTI.US,D,20181109,000000,3.15,3.16,3.05,3.06,653970,0
+TTI.US,D,20181112,000000,3.07,3.0711,2.84,2.86,1221929,0
+TTI.US,D,20181113,000000,2.86,2.915,2.66,2.7,1599707,0
+TTI.US,D,20181114,000000,2.72,2.72,2.505,2.58,1149006,0
+TTI.US,D,20181115,000000,2.58,2.65,2.52,2.58,1095092,0
+TTI.US,D,20181116,000000,2.58,2.63,2.44,2.57,1301094,0
+TTI.US,D,20181119,000000,2.53,2.585,2.47,2.57,977290,0
+TTI.US,D,20181120,000000,2.51,2.5114,2.385,2.45,1571949,0
+TTI.US,D,20181121,000000,2.48,2.59,2.48,2.53,765685,0
+TTI.US,D,20181123,000000,2.48,2.48,2.39,2.46,382096,0
+TTI.US,D,20181126,000000,2.5,2.53,2.27,2.28,1775724,0
+TTI.US,D,20181127,000000,2.3,2.35,2.18,2.19,856908,0
+TTI.US,D,20181128,000000,2.2,2.33,2.19,2.32,1059484,0
+TTI.US,D,20181129,000000,2.34,2.38,2.29,2.31,840012,0
+TTI.US,D,20181130,000000,2.31,2.34,2.25,2.32,1126849,0
+TTI.US,D,20181203,000000,2.4,2.4198,2.3,2.32,657800,0
+TTI.US,D,20181204,000000,2.3,2.35,2.17,2.19,1217899,0
+TTI.US,D,20181206,000000,2.12,2.18,2.0801,2.13,946213,0
+TTI.US,D,20181207,000000,2.16,2.2216,2,2.03,907681,0
+TTI.US,D,20181210,000000,2.02,2.03,1.93,1.94,1726032,0
+TTI.US,D,20181211,000000,1.96,1.9802,1.85,1.96,1963338,0
+TTI.US,D,20181212,000000,1.99,2.03,1.91,1.94,1352770,0
+TTI.US,D,20181213,000000,1.89,1.94,1.83,1.86,961352,0
+TTI.US,D,20181214,000000,1.83,1.8408,1.765,1.78,1499840,0
+TTI.US,D,20181217,000000,1.8,1.8,1.7,1.7,1860338,0
+TTI.US,D,20181218,000000,1.71,1.73,1.645,1.65,2320080,0
+TTI.US,D,20181219,000000,1.64,1.7,1.57,1.58,1540789,0
+TTI.US,D,20181220,000000,1.54,1.6,1.465,1.47,2224885,0
+TTI.US,D,20181221,000000,1.46,1.51,1.35,1.46,3894117,0
+TTI.US,D,20181224,000000,1.45,1.46,1.315,1.35,1001901,0
+TTI.US,D,20181226,000000,1.36,1.39,1.29,1.35,1780378,0
+TTI.US,D,20181227,000000,1.34,1.45,1.33,1.42,1416879,0
+TTI.US,D,20181228,000000,1.42,1.64,1.42,1.6,1409896,0
+TTI.US,D,20181231,000000,1.67,1.73,1.61,1.68,1616631,0
+TTI.US,D,20190102,000000,1.65,1.88,1.59,1.77,2129761,0
+TTI.US,D,20190103,000000,1.78,1.87,1.7,1.8,964258,0
+TTI.US,D,20190104,000000,1.85,2.01,1.81,2,2570802,0
+TTI.US,D,20190107,000000,2.01,2.11,1.85,2.09,1560036,0
+TTI.US,D,20190108,000000,2.13,2.165,2.08,2.12,1104147,0
+TTI.US,D,20190109,000000,2.16,2.23,2.1,2.2,1268537,0
+TTI.US,D,20190110,000000,2.2,2.27,2.16,2.22,702494,0
+TTI.US,D,20190111,000000,2.2,2.33,2.14,2.32,737949,0
+TTI.US,D,20190114,000000,2.3,2.3435,2.19,2.23,1023307,0
+TTI.US,D,20190115,000000,2.24,2.25,2.11,2.2,800523,0
+TTI.US,D,20190116,000000,2.17,2.24,2.13,2.15,673544,0
+TTI.US,D,20190117,000000,2.1,2.29,2.04,2.26,765551,0
+TTI.US,D,20190118,000000,2.29,2.35,2.25,2.33,704707,0
+TTI.US,D,20190122,000000,2.33,2.33,2.22,2.27,426378,0
+TTI.US,D,20190123,000000,2.29,2.29,2.05,2.06,628969,0
+TTI.US,D,20190124,000000,2.07,2.13,2.01,2.1,378419,0
+TTI.US,D,20190125,000000,2.13,2.31,2.1,2.29,594699,0
+TTI.US,D,20190128,000000,2.2,2.29,2.11,2.24,596662,0
+TTI.US,D,20190129,000000,2.25,2.2999,2.18,2.2,530397,0
+TTI.US,D,20190130,000000,2.22,2.25,2.125,2.19,439130,0
+TTI.US,D,20190131,000000,2.21,2.24,2.12,2.13,450274,0
+TTI.US,D,20190201,000000,2.17,2.315,2.16,2.29,473587,0
+TTI.US,D,20190204,000000,2.29,2.47,2.26,2.42,932243,0
+TTI.US,D,20190205,000000,2.43,2.5,2.36,2.39,657500,0
+TTI.US,D,20190206,000000,2.39,2.4,2.31,2.33,276959,0
+TTI.US,D,20190207,000000,2.32,2.35,2.09,2.13,680994,0
+TTI.US,D,20190208,000000,2.13,2.25,2.02,2.21,638399,0
+TTI.US,D,20190211,000000,2.24,2.3,2.14,2.29,410565,0
+TTI.US,D,20190212,000000,2.32,2.41,2.3178,2.37,456443,0
+TTI.US,D,20190213,000000,2.39,2.49,2.39,2.46,536781,0
+TTI.US,D,20190214,000000,2.43,2.58,2.43,2.52,948519,0
+TTI.US,D,20190215,000000,2.55,2.635,2.55,2.59,835240,0
+TTI.US,D,20190219,000000,2.55,2.65,2.51,2.6,593581,0
+TTI.US,D,20190220,000000,2.61,2.68,2.53,2.65,594164,0
+TTI.US,D,20190221,000000,2.66,2.6755,2.4542,2.5,496693,0
+TTI.US,D,20190222,000000,2.52,2.6,2.48,2.56,429599,0
+TTI.US,D,20190225,000000,2.52,2.6,2.52,2.56,521670,0
+TTI.US,D,20190226,000000,2.57,2.5728,2.38,2.39,756800,0
+TTI.US,D,20190227,000000,2.39,2.41,2.195,2.21,1146152,0
+TTI.US,D,20190228,000000,2.42,2.44,2.19,2.39,1316317,0
+TTI.US,D,20190301,000000,2.43,2.55,2.41,2.48,599038,0
+TTI.US,D,20190304,000000,2.49,2.6,2.48,2.56,1200902,0
+TTI.US,D,20190305,000000,2.59,2.59,2.44,2.49,647395,0
+TTI.US,D,20190306,000000,2.5,2.57,2.41,2.45,864326,0
+TTI.US,D,20190307,000000,2.47,2.47,2.365,2.37,507693,0
+TTI.US,D,20190308,000000,2.3,2.35,2.205,2.25,512763,0
+TTI.US,D,20190311,000000,2.26,2.31,2.25,2.3,1068466,0
+TTI.US,D,20190312,000000,2.31,2.42,2.29,2.4,368089,0
+TTI.US,D,20190313,000000,2.42,2.44,2.36,2.37,434128,0
+TTI.US,D,20190314,000000,2.37,2.44,2.34,2.36,365089,0
+TTI.US,D,20190315,000000,2.36,2.55,2.35,2.55,2265798,0
+TTI.US,D,20190318,000000,2.55,2.6633,2.55,2.6,648974,0
+TTI.US,D,20190319,000000,2.63,2.63,2.4601,2.52,507848,0
+TTI.US,D,20190320,000000,2.51,2.625,2.46,2.57,645940,0
+TTI.US,D,20190321,000000,2.56,2.56,2.435,2.47,531625,0
+TTI.US,D,20190322,000000,2.45,2.45,2.29,2.3,825681,0
+TTI.US,D,20190325,000000,2.3,2.33,2.21,2.28,536903,0
+TTI.US,D,20190326,000000,2.29,2.42,2.29,2.36,543339,0
+TTI.US,D,20190327,000000,2.36,2.39,2.2,2.29,523118,0
+TTI.US,D,20190328,000000,2.26,2.34,2.23,2.32,828022,0
+TTI.US,D,20190329,000000,2.33,2.4,2.27,2.34,1600457,0
+TTI.US,D,20190401,000000,2.36,2.51,2.36,2.39,802870,0
+TTI.US,D,20190402,000000,2.39,2.44,2.31,2.36,417731,0
+TTI.US,D,20190403,000000,2.38,2.43,2.33,2.36,313648,0
+TTI.US,D,20190404,000000,2.37,2.4,2.31,2.39,178709,0
+TTI.US,D,20190405,000000,2.39,2.54,2.37,2.52,393457,0
+TTI.US,D,20190408,000000,2.54,2.56,2.48,2.53,252859,0
+TTI.US,D,20190409,000000,2.5,2.52,2.45,2.46,579777,0
+TTI.US,D,20190410,000000,2.49,2.57,2.49,2.54,666925,0
+TTI.US,D,20190411,000000,2.52,2.57,2.4701,2.52,352486,0
+TTI.US,D,20190412,000000,2.55,2.58,2.505,2.52,478603,0
+TTI.US,D,20190415,000000,2.53,2.55,2.4,2.44,228250,0
+TTI.US,D,20190416,000000,2.46,2.49,2.415,2.44,245597,0
+TTI.US,D,20190417,000000,2.47,2.48,2.42,2.45,311009,0
+TTI.US,D,20190418,000000,2.45,2.48,2.41,2.44,288728,0
+TTI.US,D,20190422,000000,2.45,2.48,2.3549,2.43,1804545,0
+TTI.US,D,20190423,000000,2.39,2.53,2.39,2.49,676797,0
+TTI.US,D,20190424,000000,2.48,2.54,2.39,2.51,500817,0
+TTI.US,D,20190425,000000,2.5,2.5575,2.46,2.49,798437,0
+TTI.US,D,20190426,000000,2.47,2.48,2.4,2.43,302225,0
+TTI.US,D,20190429,000000,2.41,2.475,2.38,2.45,342162,0
+TTI.US,D,20190430,000000,2.45,2.48,2.32,2.38,838299,0
+TTI.US,D,20190501,000000,2.37,2.39,2.28,2.3,1130763,0
+TTI.US,D,20190502,000000,2.3,2.31,2.18,2.2,445823,0
+TTI.US,D,20190503,000000,2.22,2.33,2.211,2.28,421173,0
+TTI.US,D,20190506,000000,2.26,2.395,2.22,2.36,388919,0
+TTI.US,D,20190507,000000,2.3,2.32,2.185,2.21,293172,0
+TTI.US,D,20190508,000000,2.2,2.21,2.12,2.12,489123,0
+TTI.US,D,20190509,000000,2.05,2.19,1.95,2.15,776706,0
+TTI.US,D,20190510,000000,2.08,2.14,2.04,2.06,456048,0
+TTI.US,D,20190513,000000,2.01,2.09,1.9,1.91,522113,0
+TTI.US,D,20190514,000000,1.92,2.08,1.92,2.06,443504,0
+TTI.US,D,20190515,000000,2.03,2.14,1.99,2.12,369087,0
+TTI.US,D,20190516,000000,2.14,2.18,2.1,2.15,222323,0
+TTI.US,D,20190517,000000,2.13,2.17,2.02,2.02,434385,0
+TTI.US,D,20190520,000000,2.02,2.07,1.95,2.05,346103,0
+TTI.US,D,20190521,000000,2.07,2.115,2,2.07,673215,0
+TTI.US,D,20190522,000000,2.03,2.08,1.915,1.94,812178,0
+TTI.US,D,20190523,000000,1.91,1.9312,1.83,1.86,649528,0
+TTI.US,D,20190524,000000,1.89,1.9,1.795,1.82,346478,0
+TTI.US,D,20190528,000000,1.82,1.83,1.74,1.75,540553,0
+TTI.US,D,20190529,000000,1.7,1.75,1.6884,1.75,421136,0
+TTI.US,D,20190530,000000,1.74,1.76,1.61,1.63,397458,0
+TTI.US,D,20190531,000000,1.59,1.65,1.53,1.54,594875,0
+TTI.US,D,20190603,000000,1.55,1.58,1.46,1.49,689470,0
+TTI.US,D,20190604,000000,1.53,1.545,1.46,1.5,1385558,0
+TTI.US,D,20190605,000000,1.51,1.55,1.39,1.43,810570,0
+TTI.US,D,20190606,000000,1.42,1.48,1.38,1.46,476134,0
+TTI.US,D,20190607,000000,1.47,1.4872,1.43,1.46,410662,0
+TTI.US,D,20190610,000000,1.46,1.59,1.46,1.52,818321,0
+TTI.US,D,20190611,000000,1.54,1.5676,1.49,1.52,722979,0
+TTI.US,D,20190612,000000,1.51,1.525,1.465,1.47,191170,0
+TTI.US,D,20190613,000000,1.52,1.55,1.47,1.54,278171,0
+TTI.US,D,20190614,000000,1.55,1.57,1.51,1.52,312958,0
+TTI.US,D,20190617,000000,1.52,1.6,1.51,1.58,402089,0
+TTI.US,D,20190618,000000,1.58,1.665,1.58,1.61,359701,0
+TTI.US,D,20190619,000000,1.59,1.63,1.59,1.62,209856,0
+TTI.US,D,20190620,000000,1.635,1.755,1.635,1.68,411373,0
+TTI.US,D,20190621,000000,1.66,1.73,1.59,1.61,1049251,0
+TTI.US,D,20190624,000000,1.63,1.66,1.545,1.55,311588,0
+TTI.US,D,20190625,000000,1.54,1.58,1.51,1.55,304274,0
+TTI.US,D,20190626,000000,1.57,1.65,1.57,1.63,324666,0
+TTI.US,D,20190627,000000,1.63,1.675,1.59,1.64,399961,0
+TTI.US,D,20190628,000000,1.64,1.76,1.63,1.63,3991337,0
+TTI.US,D,20190701,000000,1.67,1.74,1.67,1.7,374212,0
+TTI.US,D,20190702,000000,1.7,1.7,1.54,1.58,411926,0
+TTI.US,D,20190703,000000,1.6,1.6025,1.54,1.57,166034,0
+TTI.US,D,20190705,000000,1.56,1.615,1.54,1.59,273156,0
+TTI.US,D,20190708,000000,1.58,1.66,1.57,1.63,248965,0
+TTI.US,D,20190709,000000,1.62,1.69,1.6,1.68,283603,0
+TTI.US,D,20190710,000000,1.7,1.77,1.67,1.74,277768,0
+TTI.US,D,20190711,000000,1.76,1.8,1.725,1.75,315101,0
+TTI.US,D,20190712,000000,1.75,1.83,1.75,1.8,307628,0
+TTI.US,D,20190715,000000,1.81,1.86,1.73,1.82,420703,0
+TTI.US,D,20190716,000000,1.8,1.84,1.66,1.71,522452,0
+TTI.US,D,20190717,000000,1.7,1.745,1.65,1.7,655951,0
+TTI.US,D,20190718,000000,1.68,1.705,1.56,1.59,512666,0
+TTI.US,D,20190719,000000,1.58,1.61,1.51,1.52,691262,0
+TTI.US,D,20190722,000000,1.54,1.61,1.48,1.61,725547,0
+TTI.US,D,20190723,000000,1.6,1.6482,1.57,1.59,658881,0
+TTI.US,D,20190724,000000,1.6,1.635,1.52,1.61,394355,0
+TTI.US,D,20190725,000000,1.63,1.63,1.5,1.5,381209,0
+TTI.US,D,20190726,000000,1.52,1.525,1.405,1.48,489999,0
+TTI.US,D,20190729,000000,1.49,1.51,1.38,1.42,581510,0
+TTI.US,D,20190730,000000,1.42,1.62,1.41,1.56,1009891,0
+TTI.US,D,20190731,000000,1.57,1.69,1.56,1.56,843080,0
+TTI.US,D,20190801,000000,1.54,1.54,1.455,1.5,670093,0
+TTI.US,D,20190802,000000,1.46,1.515,1.4102,1.46,369041,0
+TTI.US,D,20190805,000000,1.46,1.49,1.37,1.37,480672,0
+TTI.US,D,20190806,000000,1.37,1.42,1.31,1.39,638886,0
+TTI.US,D,20190807,000000,1.33,1.4,1.25,1.39,735373,0
+TTI.US,D,20190808,000000,1.55,1.66,1.495,1.6,832501,0
+TTI.US,D,20190809,000000,1.6,1.73,1.59,1.71,656051,0
+TTI.US,D,20190812,000000,1.7,1.76,1.63,1.74,347052,0
+TTI.US,D,20190813,000000,1.71,1.86,1.71,1.85,458401,0
+TTI.US,D,20190814,000000,1.8,1.8,1.61,1.71,483005,0
+TTI.US,D,20190815,000000,1.69,1.71,1.63,1.68,401225,0
+TTI.US,D,20190816,000000,1.69,1.79,1.67,1.77,345972,0
+TTI.US,D,20190819,000000,1.8,1.95,1.8,1.92,473628,0
+TTI.US,D,20190820,000000,1.89,1.9,1.81,1.85,364942,0
+TTI.US,D,20190821,000000,1.88,1.92,1.865,1.9,340595,0
+TTI.US,D,20190822,000000,1.9,1.935,1.85,1.86,426375,0
+TTI.US,D,20190823,000000,1.8,1.83,1.67,1.7,399202,0
+TTI.US,D,20190826,000000,1.73,1.76,1.67,1.68,469884,0
+TTI.US,D,20190827,000000,1.7,1.7,1.6,1.64,450069,0
+TTI.US,D,20190828,000000,1.66,1.71,1.61,1.63,376341,0
+TTI.US,D,20190829,000000,1.68,1.75,1.67,1.71,216560,0
+TTI.US,D,20190830,000000,1.74,1.75,1.65,1.66,337814,0
+TTI.US,D,20190903,000000,1.63,1.63,1.55,1.57,263339,0
+TTI.US,D,20190904,000000,1.6,1.62,1.54,1.59,198280,0
+TTI.US,D,20190905,000000,1.63,1.7,1.6,1.69,271839,0
+TTI.US,D,20190906,000000,1.69,1.73,1.63,1.64,309156,0
+TTI.US,D,20190909,000000,1.67,1.74,1.67,1.74,317713,0
+TTI.US,D,20190910,000000,1.75,1.8794,1.75,1.8,746743,0
+TTI.US,D,20190911,000000,1.85,1.8608,1.75,1.84,578925,0
+TTI.US,D,20190912,000000,1.76,1.94,1.69,1.86,834255,0
+TTI.US,D,20190913,000000,1.9,1.91,1.82,1.9,541341,0
+TTI.US,D,20190916,000000,2.06,2.08,1.96,1.99,869227,0
+TTI.US,D,20190917,000000,2,2.01,1.85,1.85,574689,0
+TTI.US,D,20190918,000000,1.83,1.9,1.78,1.81,473723,0
+TTI.US,D,20190919,000000,1.83,1.905,1.79,1.9,582351,0
+TTI.US,D,20190920,000000,1.9,2,1.87,1.89,1257250,0
+TTI.US,D,20190923,000000,1.86,1.98,1.85,1.97,293838,0
+TTI.US,D,20190924,000000,2.01,2.05,1.95,2.03,940672,0
+TTI.US,D,20190925,000000,2.02,2.1,1.99,2.08,819757,0
+TTI.US,D,20190926,000000,2.08,2.16,2.065,2.15,757905,0
+TTI.US,D,20190927,000000,2.12,2.18,2.005,2.09,613788,0
+TTI.US,D,20190930,000000,2.06,2.09,1.975,2.01,681174,0
+TTI.US,D,20191001,000000,2.04,2.1186,1.96,1.97,574751,0
+TTI.US,D,20191002,000000,1.96,1.975,1.88,1.94,416825,0
+TTI.US,D,20191003,000000,1.93,1.96,1.87,1.92,333620,0
+TTI.US,D,20191004,000000,1.92,2,1.8801,1.99,412824,0
+TTI.US,D,20191007,000000,1.99,2.095,1.95,2,370699,0
+TTI.US,D,20191008,000000,1.96,2.16,1.92,2.12,1201944,0
+TTI.US,D,20191009,000000,2.14,2.1545,1.89,1.9,697398,0
+TTI.US,D,20191010,000000,1.9,1.93,1.75,1.78,523767,0
+TTI.US,D,20191011,000000,1.78,1.87,1.72,1.78,744140,0
+TTI.US,D,20191014,000000,1.76,1.8,1.65,1.66,472540,0
+TTI.US,D,20191015,000000,1.63,1.73,1.61,1.65,746431,0
+TTI.US,D,20191016,000000,1.64,1.74,1.61,1.63,564234,0
+TTI.US,D,20191017,000000,1.64,1.67,1.575,1.61,605745,0
+TTI.US,D,20191018,000000,1.62,1.66,1.56,1.61,353185,0
+TTI.US,D,20191021,000000,1.63,1.7,1.6,1.66,546834,0
+TTI.US,D,20191022,000000,1.69,1.795,1.66,1.78,348865,0
+TTI.US,D,20191023,000000,1.79,1.87,1.7603,1.83,507314,0
+TTI.US,D,20191024,000000,1.87,1.87,1.64,1.73,618836,0
+TTI.US,D,20191025,000000,1.72,1.79,1.7042,1.75,396578,0
+TTI.US,D,20191028,000000,1.78,1.88,1.76,1.78,441253,0
+TTI.US,D,20191029,000000,1.76,1.82,1.75,1.8,423521,0
+TTI.US,D,20191030,000000,1.79,1.8,1.665,1.71,309856,0
+TTI.US,D,20191031,000000,1.7,1.73,1.64,1.7,429806,0
+TTI.US,D,20191101,000000,1.73,1.78,1.7,1.73,388201,0
+TTI.US,D,20191104,000000,1.75,1.97,1.75,1.96,1701618,0
+TTI.US,D,20191105,000000,1.98,2.04,1.91,1.95,643137,0
+TTI.US,D,20191106,000000,1.93,2,1.83,1.84,713516,0
+TTI.US,D,20191107,000000,1.77,1.815,1.62,1.67,1513626,0
+TTI.US,D,20191108,000000,1.66,1.66,1.53,1.54,1005389,0
+TTI.US,D,20191111,000000,1.56,1.58,1.45,1.46,715277,0
+TTI.US,D,20191112,000000,1.45,1.52,1.42,1.45,693045,0
+TTI.US,D,20191113,000000,1.44,1.46,1.38,1.38,548504,0
+TTI.US,D,20191114,000000,1.37,1.43,1.33,1.33,778692,0
+TTI.US,D,20191115,000000,1.35,1.35,1.26,1.27,986531,0
+TTI.US,D,20191118,000000,1.26,1.2796,1.14,1.23,922890,0
+TTI.US,D,20191119,000000,1.21,1.23,1.19,1.19,430795,0
+TTI.US,D,20191120,000000,1.16,1.245,1.11,1.17,728413,0
+TTI.US,D,20191121,000000,1.18,1.25,1.16,1.19,681017,0
+TTI.US,D,20191122,000000,1.2,1.25,1.17,1.21,615388,0
+TTI.US,D,20191125,000000,1.21,1.34,1.21,1.31,642066,0
+TTI.US,D,20191126,000000,1.34,1.39,1.22,1.22,2098402,0
+TTI.US,D,20191127,000000,1.24,1.26,1.21,1.22,394331,0
+TTI.US,D,20191129,000000,1.23,1.2333,1.17,1.23,243916,0
+TTI.US,D,20191202,000000,1.25,1.28,1.18,1.21,472385,0
+TTI.US,D,20191203,000000,1.2,1.24,1.17,1.21,676184,0
+TTI.US,D,20191204,000000,1.21,1.34,1.21,1.28,633019,0
+TTI.US,D,20191205,000000,1.28,1.31,1.25,1.29,600023,0
+TTI.US,D,20191206,000000,1.24,1.32,1.24,1.27,873939,0
+TTI.US,D,20191209,000000,1.27,1.3,1.23,1.26,516647,0
+TTI.US,D,20191210,000000,1.22,1.28,1.195,1.23,697385,0
+TTI.US,D,20191211,000000,1.23,1.28,1.22,1.28,597664,0
+TTI.US,D,20191212,000000,1.26,1.37,1.26,1.31,552680,0
+TTI.US,D,20191213,000000,1.33,1.37,1.28,1.37,778199,0
+TTI.US,D,20191216,000000,1.37,1.5997,1.37,1.42,1548991,0
+TTI.US,D,20191217,000000,1.45,1.66,1.42,1.63,931513,0
+TTI.US,D,20191218,000000,1.65,1.74,1.62,1.7,819708,0
+TTI.US,D,20191219,000000,1.69,1.83,1.662,1.8,836797,0
+TTI.US,D,20191220,000000,1.8,1.98,1.77,1.92,4043667,0
+TTI.US,D,20191223,000000,1.94,2.05,1.875,2.04,1010177,0
+TTI.US,D,20191224,000000,2.05,2.06,1.97,2.05,664744,0
+TTI.US,D,20191226,000000,2.05,2.13,1.965,1.98,614362,0
+TTI.US,D,20191227,000000,1.96,2.04,1.87,1.89,548613,0
+TTI.US,D,20191230,000000,1.88,2.04,1.84,2,806048,0
+TTI.US,D,20191231,000000,1.99,2.02,1.94,1.96,783068,0
+TTI.US,D,20200102,000000,1.98,2.04,1.925,2.02,744316,0
+TTI.US,D,20200103,000000,2.04,2.06,1.96,2,939842,0
+TTI.US,D,20200106,000000,2.02,2.065,1.93,2.03,1271247,0
+TTI.US,D,20200107,000000,2,2.03,1.9,1.99,534885,0
+TTI.US,D,20200108,000000,2,2,1.7801,1.8,570037,0
+TTI.US,D,20200109,000000,1.84,1.86,1.65,1.73,715295,0
+TTI.US,D,20200110,000000,1.66,1.72,1.56,1.57,640301,0
+TTI.US,D,20200113,000000,1.55,1.58,1.47,1.54,614082,0
+TTI.US,D,20200114,000000,1.51,1.55,1.48,1.5,678056,0
+TTI.US,D,20200115,000000,1.48,1.52,1.43,1.44,591149,0
+TTI.US,D,20200116,000000,1.42,1.615,1.41,1.6,696940,0
+TTI.US,D,20200117,000000,1.62,1.645,1.57,1.62,416719,0
+TTI.US,D,20200121,000000,1.55,1.635,1.525,1.55,472148,0
+TTI.US,D,20200122,000000,1.56,1.59,1.5,1.57,454876,0
+TTI.US,D,20200123,000000,1.55,1.61,1.5,1.58,919811,0
+TTI.US,D,20200124,000000,1.59,1.59,1.46,1.53,535806,0
+TTI.US,D,20200127,000000,1.43,1.56,1.43,1.52,347579,0
+TTI.US,D,20200128,000000,1.53,1.55,1.49,1.53,165964,0
+TTI.US,D,20200129,000000,1.53,1.6,1.51,1.55,260320,0
+TTI.US,D,20200130,000000,1.5,1.57,1.5,1.55,185037,0
+TTI.US,D,20200131,000000,1.53,1.59,1.505,1.53,501346,0
+TTI.US,D,20200203,000000,1.53,1.54,1.44,1.45,446016,0
+TTI.US,D,20200204,000000,1.45,1.51,1.37,1.38,1123478,0
+TTI.US,D,20200205,000000,1.37,1.48,1.37,1.47,345886,0
+TTI.US,D,20200206,000000,1.49,1.49,1.44,1.45,280938,0
+TTI.US,D,20200207,000000,1.45,1.48,1.44,1.47,738148,0
+TTI.US,D,20200210,000000,1.45,1.55,1.42,1.51,887884,0
+TTI.US,D,20200211,000000,1.54,1.55,1.48,1.49,928218,0
+TTI.US,D,20200212,000000,1.53,1.5501,1.5,1.52,991110,0
+TTI.US,D,20200213,000000,1.51,1.57,1.46,1.46,418378,0
+TTI.US,D,20200214,000000,1.54,1.54,1.38,1.38,335171,0
+TTI.US,D,20200218,000000,1.39,1.398,1.28,1.3,832161,0
+TTI.US,D,20200219,000000,1.32,1.41,1.32,1.36,276004,0
+TTI.US,D,20200220,000000,1.37,1.47,1.37,1.42,318202,0
+TTI.US,D,20200221,000000,1.43,1.45,1.37,1.41,272547,0
+TTI.US,D,20200224,000000,1.33,1.35,1.27,1.34,438718,0
+TTI.US,D,20200225,000000,1.42,1.62,1.29,1.33,684960,0
+TTI.US,D,20200226,000000,1.35,1.46,1.32,1.43,391898,0
+TTI.US,D,20200227,000000,1.48,1.48,1.29,1.39,885081,0
+TTI.US,D,20200228,000000,1.36,1.44,1.24,1.26,831690,0
+TTI.US,D,20200302,000000,1.27,1.27,1.19,1.2,436003,0
+TTI.US,D,20200303,000000,1.21,1.24,1.07,1.08,644603,0
+TTI.US,D,20200304,000000,1.06,1.09,1.03,1.06,523847,0
+TTI.US,D,20200305,000000,1.04,1.06,1.01,1.03,1122803,0
+TTI.US,D,20200306,000000,1.01,1.03,0.915,1.01,1035507,0
+TTI.US,D,20200309,000000,0.8,0.86,0.5151,0.5457,1560433,0
+TTI.US,D,20200310,000000,0.6101,0.647,0.4931,0.508,1587625,0
+TTI.US,D,20200311,000000,0.5334,0.54,0.4499,0.4529,1282577,0
+TTI.US,D,20200312,000000,0.4,0.46,0.3583,0.37,924802,0
+TTI.US,D,20200313,000000,0.3801,0.4454,0.37,0.42,835524,0
+TTI.US,D,20200316,000000,0.4167,0.45,0.33,0.3301,2201656,0
+TTI.US,D,20200317,000000,0.34,0.4418,0.3304,0.4,1221906,0
+TTI.US,D,20200318,000000,0.403,0.4031,0.35,0.3711,608265,0
+TTI.US,D,20200319,000000,0.3847,0.42,0.38,0.4042,769156,0
+TTI.US,D,20200320,000000,0.5687,0.5687,0.36,0.3701,1247746,0
+TTI.US,D,20200323,000000,0.3886,0.4064,0.31,0.3351,1536845,0
+TTI.US,D,20200324,000000,0.34,0.3779,0.2832,0.29,2098301,0
+TTI.US,D,20200325,000000,0.3883,0.3883,0.3,0.3573,1455157,0
+TTI.US,D,20200326,000000,0.3589,0.4299,0.3429,0.4,1086303,0
+TTI.US,D,20200327,000000,0.402,0.4267,0.3551,0.3552,782787,0
+TTI.US,D,20200330,000000,0.3729,0.3996,0.322,0.3382,892405,0
+TTI.US,D,20200331,000000,0.3337,0.3394,0.31,0.32,1009532,0
+TTI.US,D,20200401,000000,0.31,0.31485,0.2603,0.2603,1172410,0
+TTI.US,D,20200402,000000,0.3499,0.3499,0.2571,0.2571,1550344,0
+TTI.US,D,20200403,000000,0.2923,0.2949,0.255,0.2627,1716484,0
+TTI.US,D,20200406,000000,0.3,0.3,0.261,0.2767,1779845,0
+TTI.US,D,20200407,000000,0.3,0.3,0.25,0.25,1329138,0
+TTI.US,D,20200408,000000,0.27,0.27,0.24,0.26,4604796,0
+TTI.US,D,20200409,000000,0.2944,0.3,0.273,0.2815,2976766,0
+TTI.US,D,20200413,000000,0.3,0.3,0.2525,0.26,2069097,0
+TTI.US,D,20200414,000000,0.267,0.279,0.26,0.2601,1256954,0
+TTI.US,D,20200415,000000,0.2698,0.2698,0.231,0.2346,1911497,0
+TTI.US,D,20200416,000000,0.2589,0.2589,0.22,0.2201,1650756,0
+TTI.US,D,20200417,000000,0.249,0.2627,0.249,0.25,1860566,0
+TTI.US,D,20200420,000000,0.249,0.2599,0.2226,0.2255,3411889,0
+TTI.US,D,20200421,000000,0.233,0.2398,0.23,0.2394,2205661,0
+TTI.US,D,20200422,000000,0.24,0.2402,0.2201,0.2348,2118008,0
+TTI.US,D,20200423,000000,0.249,0.29515,0.2436,0.29,11556710,0
+TTI.US,D,20200424,000000,0.35,0.355,0.28,0.3001,6651928,0
+TTI.US,D,20200427,000000,0.28,0.29,0.245,0.26,4937362,0
+TTI.US,D,20200428,000000,0.273,0.3168,0.262,0.3082,6412151,0
+TTI.US,D,20200429,000000,0.33,0.33,0.3,0.327,4612175,0
+TTI.US,D,20200430,000000,0.3852,0.62,0.35,0.4863,23314279,0
+TTI.US,D,20200501,000000,0.546,0.56,0.43,0.46,9619499,0
+TTI.US,D,20200504,000000,0.4,0.48,0.39,0.4129,5676460,0
+TTI.US,D,20200505,000000,0.5629,0.65,0.5,0.5451,18721102,0
+TTI.US,D,20200506,000000,0.5591,0.5591,0.451,0.4719,6449410,0
+TTI.US,D,20200507,000000,0.515,0.515,0.45,0.4782,3305870,0
+TTI.US,D,20200508,000000,0.48,0.48,0.4301,0.46,4262842,0
+TTI.US,D,20200511,000000,0.525,0.57,0.504,0.5255,8473456,0
+TTI.US,D,20200512,000000,0.53,0.533,0.47,0.4701,5604828,0
+TTI.US,D,20200513,000000,0.46,0.47,0.4,0.4272,4303859,0
+TTI.US,D,20200514,000000,0.3901,0.46,0.3801,0.4057,3559237,0
+TTI.US,D,20200515,000000,0.4101,0.4247,0.4001,0.4121,2612695,0
+TTI.US,D,20200518,000000,0.44,0.45,0.404,0.45,3791545,0
+TTI.US,D,20200519,000000,0.4188,0.44,0.4035,0.418,2861153,0
+TTI.US,D,20200520,000000,0.4,0.418,0.395,0.41,2721019,0
+TTI.US,D,20200521,000000,0.395,0.402,0.38,0.391,2536172,0
+TTI.US,D,20200522,000000,0.3842,0.3851,0.36,0.3616,3720573,0
+TTI.US,D,20200526,000000,0.381,0.381,0.37,0.3766,2151639,0
+TTI.US,D,20200527,000000,0.38,0.388,0.360402,0.3799,2353895,0
+TTI.US,D,20200528,000000,0.389,0.389,0.36,0.371,1820701,0
+TTI.US,D,20200529,000000,0.3699,0.371,0.33,0.33,3835753,0
+TTI.US,D,20200601,000000,0.3354,0.3591,0.33,0.3582,1503719,0
+TTI.US,D,20200602,000000,0.365,0.365,0.332,0.3389,3080462,0
+TTI.US,D,20200603,000000,0.35,0.3581,0.331,0.3563,3808024,0
+TTI.US,D,20200604,000000,0.3646,0.4199,0.3564,0.3959,6451587,0
+TTI.US,D,20200605,000000,0.45,0.5644,0.425,0.5458,14135344,0
+TTI.US,D,20200608,000000,0.68,0.7783,0.6,0.7681,13473301,0
+TTI.US,D,20200609,000000,0.6993,0.72,0.63,0.6511,6860943,0
+TTI.US,D,20200610,000000,0.604,0.6698,0.453,0.5664,11276572,0
+TTI.US,D,20200611,000000,0.5,0.535,0.45,0.4661,4215895,0
+TTI.US,D,20200612,000000,0.5267,0.56,0.495,0.5,3148911,0
+TTI.US,D,20200615,000000,0.45,0.4898,0.423,0.455,10405009,0
+TTI.US,D,20200616,000000,0.5199,0.5499,0.458,0.458,7666715,0
+TTI.US,D,20200617,000000,0.46,0.4889,0.423,0.4377,6579840,0
+TTI.US,D,20200618,000000,0.43,0.4577,0.41,0.4249,6273558,0
+TTI.US,D,20200619,000000,0.452,0.465,0.382,0.3937,31539748,0
+TTI.US,D,20200622,000000,0.41,0.4519,0.39,0.4183,9776592,0
+TTI.US,D,20200623,000000,0.4212,0.4466,0.4133,0.4409,7193029,0
+TTI.US,D,20200624,000000,0.45,0.52,0.42,0.4645,12147185,0
+TTI.US,D,20200625,000000,0.45,0.4637,0.4226,0.4609,8468091,0
+TTI.US,D,20200626,000000,0.4895,0.5507,0.466,0.5507,26570060,0
+TTI.US,D,20200629,000000,0.5379,0.65,0.5379,0.5693,12730035,0
+TTI.US,D,20200630,000000,0.57,0.589,0.51,0.5345,5313145,0
+TTI.US,D,20200701,000000,0.52,0.5399,0.5,0.5121,3655284,0
+TTI.US,D,20200702,000000,0.54,0.5888,0.53,0.57,6199735,0
+TTI.US,D,20200706,000000,0.6098,0.6098,0.54,0.567,4444332,0
+TTI.US,D,20200707,000000,0.56,0.565,0.5306,0.5456,2275119,0
+TTI.US,D,20200708,000000,0.5397,0.55,0.52,0.538,2550850,0
+TTI.US,D,20200709,000000,0.53,0.5327,0.49,0.495,3190311,0
+TTI.US,D,20200710,000000,0.5,0.5375,0.48,0.52,3241105,0
+TTI.US,D,20200713,000000,0.52,0.5375,0.501,0.5024,2058043,0
+TTI.US,D,20200714,000000,0.49,0.508,0.48,0.486,1842558,0
+TTI.US,D,20200715,000000,0.5312,0.638,0.515,0.6245,11692718,0
+TTI.US,D,20200716,000000,0.605,0.7,0.59,0.634,6989263,0
+TTI.US,D,20200717,000000,0.68,0.87,0.665,0.7701,11928020,0
+TTI.US,D,20200720,000000,0.84,0.91,0.8018,0.81,9013232,0
+TTI.US,D,20200721,000000,0.8511,0.978499,0.84,0.8803,6330224,0
+TTI.US,D,20200722,000000,0.93,0.95,0.84,0.8863,4678318,0
+TTI.US,D,20200723,000000,0.8318,0.85,0.7551,0.773,4174625,0
+TTI.US,D,20200724,000000,0.8009,0.82,0.7725,0.8,1686010,0
+TTI.US,D,20200727,000000,0.8,0.80005,0.7201,0.735,2798689,0
+TTI.US,D,20200728,000000,0.7466,0.7493,0.6606,0.6995,3448164,0
+TTI.US,D,20200729,000000,0.6778,0.69,0.66,0.6649,1821838,0
+TTI.US,D,20200730,000000,0.655,0.7,0.625,0.6508,2431436,0
+TTI.US,D,20200731,000000,0.66,0.7479,0.66,0.6731,2835097,0
+TTI.US,D,20200803,000000,0.7,0.7598,0.6825,0.71,4266294,0
+TTI.US,D,20200804,000000,0.7508,0.76,0.687,0.7348,4036165,0
+TTI.US,D,20200805,000000,0.7039,0.72,0.69,0.7044,3050442,0
+TTI.US,D,20200806,000000,0.69,0.7,0.66,0.6698,2075217,0
+TTI.US,D,20200807,000000,0.6351,0.64,0.58,0.602,4658941,0
+TTI.US,D,20200810,000000,0.605,0.625,0.5911,0.606,1855375,0
+TTI.US,D,20200811,000000,0.6156,0.6813,0.61,0.6262,2490812,0
+TTI.US,D,20200812,000000,0.6464,0.6541,0.62,0.6268,1345564,0
+TTI.US,D,20200813,000000,0.63,0.63,0.58,0.6004,2314304,0
+TTI.US,D,20200814,000000,0.5872,0.6035,0.565,0.5902,2421024,0
+TTI.US,D,20200817,000000,0.6183,0.62,0.5913,0.6022,1710756,0
+TTI.US,D,20200818,000000,0.5996,0.6001,0.5501,0.5599,2366947,0
+TTI.US,D,20200819,000000,0.5704,0.5849,0.5502,0.5731,1989937,0
+TTI.US,D,20200820,000000,0.57,0.575,0.55,0.5643,1816254,0
+TTI.US,D,20200821,000000,0.55,0.5644,0.5101,0.5334,2476355,0
+TTI.US,D,20200824,000000,0.5105,0.563,0.5105,0.5601,2110656,0
+TTI.US,D,20200825,000000,0.548,0.647,0.548,0.6152,3477097,0
+TTI.US,D,20200826,000000,0.647,0.647,0.6,0.6315,1856571,0
+TTI.US,D,20200827,000000,0.6,0.64,0.6,0.64,1652472,0
+TTI.US,D,20200828,000000,0.6155,0.6797,0.61,0.66,2240702,0
+TTI.US,D,20200831,000000,0.68,0.72,0.66,0.68,3046761,0
+TTI.US,D,20200901,000000,0.7,0.7098,0.5912,0.6077,3004468,0
+TTI.US,D,20200902,000000,0.6,0.622759,0.58,0.594,1902133,0
+TTI.US,D,20200903,000000,0.58,0.6419,0.5741,0.6126,2084334,0
+TTI.US,D,20200904,000000,0.59,0.6199,0.5717,0.5918,1071026,0
+TTI.US,D,20200908,000000,0.58,0.5899,0.56,0.5615,1027526,0
+TTI.US,D,20200909,000000,0.542,0.5732,0.5406,0.5586,1372653,0
+TTI.US,D,20200910,000000,0.568,0.5895,0.54,0.5408,929745,0
+TTI.US,D,20200911,000000,0.5437,0.5679,0.541,0.5465,1047887,0
+TTI.US,D,20200914,000000,0.541,0.56,0.521801,0.5524,1286461,0
+TTI.US,D,20200915,000000,0.56,0.6,0.5538,0.5893,1826776,0
+TTI.US,D,20200916,000000,0.57,0.6336,0.556,0.6125,2449156,0
+TTI.US,D,20200917,000000,0.5807,0.62,0.5807,0.5899,743631,0
+TTI.US,D,20200918,000000,0.58,0.5962,0.55915,0.58,2877806,0
+TTI.US,D,20200921,000000,0.5869,0.5869,0.53,0.5445,692941,0
+TTI.US,D,20200922,000000,0.56,0.5647,0.5312,0.5463,718085,0
+TTI.US,D,20200923,000000,0.5502,0.5605,0.5037,0.51,1373407,0
+TTI.US,D,20200924,000000,0.51,0.53,0.47,0.5133,1656181,0
+TTI.US,D,20200925,000000,0.5033,0.51,0.49,0.5006,1112649,0
+TTI.US,D,20200928,000000,0.52,0.525,0.4963,0.5011,1188931,0
+TTI.US,D,20200929,000000,0.52,0.5298,0.49,0.5151,1834557,0
+TTI.US,D,20200930,000000,0.495,0.5207,0.4925,0.5108,1967120,0
+TTI.US,D,20201001,000000,0.5,0.5194,0.495,0.5022,953221,0
+TTI.US,D,20201002,000000,0.475,0.525,0.473,0.5213,1366364,0
+TTI.US,D,20201005,000000,0.5222,0.55,0.5214,0.5402,1044421,0
+TTI.US,D,20201006,000000,0.54,0.54,0.5066,0.5066,1006038,0
+TTI.US,D,20201007,000000,0.506,0.525,0.496,0.5188,988185,0
+TTI.US,D,20201008,000000,0.51,0.5479,0.51,0.5368,919376,0
+TTI.US,D,20201009,000000,0.5369,0.55,0.5192,0.521,1004861,0
+TTI.US,D,20201012,000000,0.52,0.54,0.505,0.5265,908782,0
+TTI.US,D,20201013,000000,0.523,0.536,0.5094,0.5206,779709,0
+TTI.US,D,20201014,000000,0.54,0.5697,0.5206,0.5374,4650549,0
+TTI.US,D,20201015,000000,0.521,0.6,0.521,0.5903,5157355,0
+TTI.US,D,20201016,000000,0.579,0.595,0.555,0.5766,1360172,0
+TTI.US,D,20201019,000000,0.5527,0.5869,0.545,0.5603,961524,0
+TTI.US,D,20201020,000000,0.5564,0.5826,0.55,0.572,993138,0
+TTI.US,D,20201021,000000,0.5978,0.6,0.5601,0.5612,763380,0
+TTI.US,D,20201022,000000,0.5477,0.5936,0.54,0.5846,1567211,0
+TTI.US,D,20201023,000000,0.598,0.6,0.5516,0.5849,642886,0
+TTI.US,D,20201026,000000,0.57,0.58,0.5463,0.5559,573350,0
+TTI.US,D,20201027,000000,0.5637,0.5881,0.5424,0.55,851001,0
+TTI.US,D,20201028,000000,0.52,0.5624,0.5103,0.5451,2573291,0
+TTI.US,D,20201029,000000,0.51,0.5597,0.51,0.5456,677161,0
+TTI.US,D,20201030,000000,0.551,0.5729,0.5351,0.5555,790909,0
+TTI.US,D,20201102,000000,0.535,0.5706,0.4999,0.5544,991119,0
+TTI.US,D,20201103,000000,0.55,0.58,0.53,0.5485,1145319,0
+TTI.US,D,20201104,000000,0.54,0.55395,0.5251,0.5463,894751,0
+TTI.US,D,20201105,000000,0.5552,0.57,0.53,0.545,4082862,0
+TTI.US,D,20201106,000000,0.545,0.555,0.5215,0.5399,1215995,0
+TTI.US,D,20201109,000000,0.5701,0.6301,0.56,0.613,2950144,0
+TTI.US,D,20201110,000000,0.581,0.64,0.58,0.6188,1584751,0
+TTI.US,D,20201111,000000,0.636,0.6398,0.6014,0.62,1065458,0
+TTI.US,D,20201112,000000,0.62,0.635,0.5909,0.601,819540,0
+TTI.US,D,20201113,000000,0.6,0.615,0.59,0.6031,1090927,0
+TTI.US,D,20201116,000000,0.61,0.6655,0.61,0.6577,1981057,0
+TTI.US,D,20201117,000000,0.66,0.6934,0.645,0.6811,1204636,0
+TTI.US,D,20201118,000000,0.68,0.74,0.68,0.7017,2073019,0
+TTI.US,D,20201119,000000,0.7,0.7249,0.68,0.7113,1267198,0
+TTI.US,D,20201120,000000,0.72,0.76,0.712001,0.7376,1470980,0
+TTI.US,D,20201123,000000,0.765,0.8492,0.746,0.801,2268847,0
+TTI.US,D,20201124,000000,0.82,0.85,0.7921,0.8,2631717,0
+TTI.US,D,20201125,000000,0.768,0.8,0.73,0.8,1246655,0
+TTI.US,D,20201127,000000,0.8,0.82,0.78,0.8073,499575,0
+TTI.US,D,20201130,000000,0.7884,0.82,0.784,0.8107,779684,0
+TTI.US,D,20201201,000000,0.81,0.8199,0.7715,0.7952,1586002,0
+TTI.US,D,20201202,000000,0.78,0.81499,0.78,0.8,1494126,0
+TTI.US,D,20201203,000000,0.8,0.8449,0.7821,0.8302,957174,0
+TTI.US,D,20201204,000000,0.8344,0.895,0.8306,0.8656,1888135,0
+TTI.US,D,20201207,000000,0.8644,0.8686,0.825,0.8618,1097157,0
+TTI.US,D,20201208,000000,0.8543,0.89,0.840101,0.8815,1054712,0
+TTI.US,D,20201209,000000,0.89,0.9,0.8439,0.8679,1127183,0
+TTI.US,D,20201210,000000,0.8627,0.8698,0.8046,0.85,1592657,0
+TTI.US,D,20201211,000000,0.86,0.86,0.7978,0.8047,1341293,0
+TTI.US,D,20201214,000000,0.802,0.83,0.72,0.768,1660056,0
+TTI.US,D,20201215,000000,0.742,0.802,0.742,0.801,864590,0
+TTI.US,D,20201216,000000,0.7837,0.82,0.7767,0.8009,526112,0
+TTI.US,D,20201217,000000,0.818,0.885,0.8039,0.868,1280074,0
+TTI.US,D,20201218,000000,0.87,0.899,0.84,0.8445,2602826,0
+TTI.US,D,20201221,000000,0.825,0.8878,0.81,0.8482,1432598,0
+TTI.US,D,20201222,000000,0.8482,0.8987,0.845,0.8646,1441895,0
+TTI.US,D,20201223,000000,0.855,0.91,0.855,0.88,1929655,0
+TTI.US,D,20201224,000000,0.89,0.9,0.8623,0.8822,407262,0
+TTI.US,D,20201228,000000,0.8756,0.915,0.8685,0.88,780019,0
+TTI.US,D,20201229,000000,0.876,0.885,0.8371,0.8508,605414,0
+TTI.US,D,20201230,000000,0.8475,0.89,0.845,0.8822,600475,0
+TTI.US,D,20201231,000000,0.89,0.89,0.8501,0.8615,448098,0
+TTI.US,D,20210104,000000,0.8695,1.04,0.8576,1.01,2965051,0
+TTI.US,D,20210105,000000,1,1.17,1,1.1,1936404,0
+TTI.US,D,20210106,000000,1.15,1.16,1.06,1.07,2000053,0
+TTI.US,D,20210107,000000,1.07,1.14,1.06,1.12,1296786,0
+TTI.US,D,20210108,000000,1.1,1.14,1.03,1.05,1363564,0
+TTI.US,D,20210111,000000,1.04,1.1,1.03,1.06,839170,0
+TTI.US,D,20210112,000000,1.12,1.13,1.08,1.12,1484744,0
+TTI.US,D,20210113,000000,1.13,1.28,1.1,1.27,1527747,0
+TTI.US,D,20210114,000000,1.28,1.4281,1.2761,1.36,3085220,0
+TTI.US,D,20210115,000000,1.36,1.36,1.21,1.3,1402391,0
+TTI.US,D,20210119,000000,1.54,1.55,1.36,1.38,3434644,0
+TTI.US,D,20210120,000000,1.41,1.43,1.24,1.37,1659120,0
+TTI.US,D,20210121,000000,1.37,1.43,1.28,1.31,1505315,0
+TTI.US,D,20210122,000000,1.28,1.3701,1.25,1.37,1006429,0
+TTI.US,D,20210125,000000,1.42,1.43,1.26,1.36,1381806,0
+TTI.US,D,20210126,000000,1.36,1.39,1.32,1.35,1571152,0
+TTI.US,D,20210127,000000,1.3,1.41,1.25,1.31,2300903,0
+TTI.US,D,20210128,000000,1.28,1.33,1.1614,1.2,2773991,0
+TTI.US,D,20210129,000000,1.31,1.6,1.21,1.43,6069947,0
+TTI.US,D,20210201,000000,1.47,1.525,1.37,1.48,6803243,0
+TTI.US,D,20210202,000000,1.91,2.15,1.74,1.93,14890075,0
+TTI.US,D,20210203,000000,2.05,2.13,1.88,2.08,8900161,0
+TTI.US,D,20210204,000000,2.2,2.2399,2.03,2.16,5978490,0
+TTI.US,D,20210205,000000,2.2,2.2799,2.12,2.25,4255410,0
+TTI.US,D,20210208,000000,2.27,2.52,2.26,2.5,4980160,0
+TTI.US,D,20210209,000000,2.61,2.65,2.34,2.51,4725642,0
+TTI.US,D,20210210,000000,2.49,2.59,2.36,2.49,2827384,0
+TTI.US,D,20210211,000000,2.4,2.74,2.4,2.58,3465433,0
+TTI.US,D,20210212,000000,2.59,2.68,2.53,2.62,2506620,0
+TTI.US,D,20210216,000000,2.7,2.7811,2.6,2.69,3190790,0
+TTI.US,D,20210217,000000,2.65,2.72,2.49,2.63,3046774,0
+TTI.US,D,20210218,000000,2.57,2.5932,2.1767,2.41,3452501,0
+TTI.US,D,20210219,000000,2.38,2.56,2.36,2.55,1552693,0
+TTI.US,D,20210222,000000,2.48,2.62,2.45,2.49,2079398,0
+TTI.US,D,20210223,000000,2.3,2.46,2.09,2.43,4144597,0
+TTI.US,D,20210224,000000,2.37,2.735,2.36,2.61,4008670,0
+TTI.US,D,20210225,000000,2.57,2.77,2.52,2.65,4655279,0
+TTI.US,D,20210226,000000,2.62,2.68,2.36,2.5,2623604,0
+TTI.US,D,20210301,000000,2.62,2.63,2.475,2.51,2509743,0
+TTI.US,D,20210302,000000,2.51,2.6,2.47,2.57,2477335,0
+TTI.US,D,20210303,000000,2.57,2.64,2.5,2.59,2096972,0
+TTI.US,D,20210304,000000,2.57,2.66,2.4,2.63,3721465,0
+TTI.US,D,20210305,000000,2.7,2.8399,2.31,2.63,4702181,0
+TTI.US,D,20210308,000000,2.66,2.83,2.56,2.6,2309802,0
+TTI.US,D,20210309,000000,2.63,2.7,2.52,2.63,1449485,0
+TTI.US,D,20210310,000000,2.63,2.825,2.58,2.79,2562501,0
+TTI.US,D,20210311,000000,2.88,2.94,2.75,2.84,2487375,0
+TTI.US,D,20210312,000000,2.83,2.99,2.755,2.98,1963256,0
+TTI.US,D,20210315,000000,2.94,2.98,2.82,2.89,2618098,0
+TTI.US,D,20210316,000000,2.85,2.92,2.76,2.9,2150650,0
+TTI.US,D,20210317,000000,2.86,2.89,2.7189,2.83,2104601,0
+TTI.US,D,20210318,000000,2.82,3.075,2.68,2.71,3968327,0
+TTI.US,D,20210319,000000,2.8,2.99,2.71,2.96,4797935,0
+TTI.US,D,20210322,000000,2.97,2.97,2.79,2.92,1675171,0
+TTI.US,D,20210323,000000,2.9,2.9,2.65,2.69,1998912,0
+TTI.US,D,20210324,000000,2.74,2.8509,2.58,2.62,1850702,0
+TTI.US,D,20210325,000000,2.53,2.73,2.5,2.7,1674929,0
+TTI.US,D,20210326,000000,2.78,2.81,2.65,2.77,1318703,0
+TTI.US,D,20210329,000000,2.8,2.81,2.46,2.47,1681337,0
+TTI.US,D,20210330,000000,2.46,2.59,2.4,2.55,1221554,0
+TTI.US,D,20210331,000000,2.56,2.56,2.4,2.4,1120381,0
+TTI.US,D,20210401,000000,2.44,2.8,2.44,2.8,1604024,0
+TTI.US,D,20210405,000000,2.78,2.79,2.645,2.7,1039648,0
+TTI.US,D,20210406,000000,2.72,2.7622,2.605,2.62,899145,0
+TTI.US,D,20210407,000000,2.64,2.72,2.54,2.62,1092734,0
+TTI.US,D,20210408,000000,2.61,2.6924,2.39,2.48,1548139,0
+TTI.US,D,20210409,000000,2.47,2.64,2.4325,2.63,1766959,0
+TTI.US,D,20210412,000000,2.61,2.6345,2.46,2.54,1189443,0
+TTI.US,D,20210413,000000,2.54,2.57,2.465,2.56,1029999,0
+TTI.US,D,20210414,000000,2.55,2.7875,2.52,2.7,1268631,0
+TTI.US,D,20210415,000000,2.71,2.71,2.55,2.61,621289,0
+TTI.US,D,20210416,000000,2.61,2.615,2.49,2.52,695355,0
+TTI.US,D,20210419,000000,2.48,2.53,2.43,2.44,970248,0
+TTI.US,D,20210420,000000,2.42,2.5,2.35,2.47,1379837,0
+TTI.US,D,20210421,000000,2.42,2.5,2.35,2.43,978179,0
+TTI.US,D,20210422,000000,2.41,2.56,2.37,2.5,1216985,0
+TTI.US,D,20210423,000000,2.48,2.63,2.48,2.56,642469,0
+TTI.US,D,20210426,000000,2.53,2.69,2.53,2.67,765308,0
+TTI.US,D,20210427,000000,2.68,2.75,2.62,2.74,821449,0
+TTI.US,D,20210428,000000,2.75,2.89,2.73,2.84,1599122,0
+TTI.US,D,20210429,000000,2.89,2.93,2.53,2.57,2075415,0
+TTI.US,D,20210430,000000,2.51,2.615,2.5,2.51,1454893,0
+TTI.US,D,20210503,000000,2.55,2.57,2.41,2.49,2223477,0
+TTI.US,D,20210504,000000,2.46,2.98,2.4,2.95,5960648,0
+TTI.US,D,20210505,000000,2.98,3.28,2.96,3.24,2783940,0
+TTI.US,D,20210506,000000,3.25,3.43,3.085,3.35,5337745,0
+TTI.US,D,20210507,000000,3.32,3.49,3.26,3.45,3383870,0
+TTI.US,D,20210510,000000,3.53,3.71,3.28,3.28,3055193,0
+TTI.US,D,20210511,000000,3.13,3.31,3.045,3.31,1765362,0
+TTI.US,D,20210512,000000,3.35,3.6,3.25,3.28,2751189,0
+TTI.US,D,20210513,000000,3.3,3.51,3.04,3.18,1744332,0
+TTI.US,D,20210514,000000,3.29,3.4,3.14,3.18,1544741,0
+TTI.US,D,20210517,000000,3.12,3.48,3.07,3.47,1766905,0
+TTI.US,D,20210518,000000,3.47,3.63,3.35,3.58,2019673,0
+TTI.US,D,20210519,000000,3.49,3.52,3.23,3.36,1980373,0
+TTI.US,D,20210520,000000,3.39,3.46,3.28,3.41,1174964,0
+TTI.US,D,20210521,000000,3.49,3.625,3.395,3.54,1221864,0
+TTI.US,D,20210524,000000,3.56,3.675,3.49,3.62,876244,0
+TTI.US,D,20210525,000000,3.62,3.665,3.45,3.46,1056697,0
+TTI.US,D,20210526,000000,3.47,3.63,3.45,3.59,1231551,0
+TTI.US,D,20210527,000000,3.61,3.75,3.59,3.65,1486124,0
+TTI.US,D,20210528,000000,3.66,3.66,3.49,3.6,947390,0
+TTI.US,D,20210601,000000,3.65,3.87,3.64,3.75,1546337,0
+TTI.US,D,20210602,000000,3.76,3.93,3.714,3.88,1682063,0
+TTI.US,D,20210603,000000,3.9,3.92,3.74,3.76,1083939,0
+TTI.US,D,20210604,000000,3.81,3.84,3.63,3.75,961172,0
+TTI.US,D,20210607,000000,3.74,3.78,3.61,3.67,1052087,0
+TTI.US,D,20210608,000000,3.69,3.76,3.56,3.75,1164801,0
+TTI.US,D,20210609,000000,3.8,3.89,3.699,3.86,1378207,0
+TTI.US,D,20210610,000000,3.85,3.95,3.7,3.75,952934,0
+TTI.US,D,20210611,000000,3.77,3.88,3.77,3.83,766998,0
+TTI.US,D,20210614,000000,3.86,4.1,3.83,3.92,2353493,0
+TTI.US,D,20210615,000000,3.95,4,3.83,3.91,1175980,0
+TTI.US,D,20210616,000000,3.935,4.06,3.86,3.87,2049895,0
+TTI.US,D,20210617,000000,3.88,3.965,3.64,3.76,2579814,0
+TTI.US,D,20210618,000000,3.73,4.005,3.645,3.69,4723289,0
+TTI.US,D,20210621,000000,3.72,4.035,3.72,4.01,2826502,0
+TTI.US,D,20210622,000000,3.99,4.11,3.87,4.11,2018613,0
+TTI.US,D,20210623,000000,4.125,4.2,3.965,4.09,1946451,0
+TTI.US,D,20210624,000000,4.09,4.17,3.9993,4.14,2291376,0
+TTI.US,D,20210625,000000,4.18,4.38,4.155,4.19,16504649,0
+TTI.US,D,20210628,000000,4.13,4.18,3.82,3.88,3110625,0
+TTI.US,D,20210629,000000,3.945,4.33,3.91,4.15,2543684,0
+TTI.US,D,20210630,000000,4.16,4.49,4.13,4.34,3265817,0
+TTI.US,D,20210701,000000,4.45,4.48,4.155,4.23,1908765,0
+TTI.US,D,20210702,000000,4.18,4.2,4.03,4.06,1240408,0
+TTI.US,D,20210706,000000,4.145,4.18,3.75,3.84,3122036,0
+TTI.US,D,20210707,000000,3.87,3.98,3.73,3.84,2203898,0
+TTI.US,D,20210708,000000,3.68,3.92,3.661,3.84,1479005,0
+TTI.US,D,20210709,000000,3.93,4.02,3.845,4,1298709,0
+TTI.US,D,20210712,000000,3.91,4.1,3.86,4.08,1290342,0
+TTI.US,D,20210713,000000,4.055,4.07,3.79,3.87,1810606,0
+TTI.US,D,20210714,000000,3.87,3.945,3.53,3.6,2591606,0
+TTI.US,D,20210715,000000,3.54,3.705,3.24,3.38,3820532,0
+TTI.US,D,20210716,000000,3.45,3.47,3.24,3.27,1996535,0
+TTI.US,D,20210719,000000,3.09,3.22,3.06,3.13,2087959,0
+TTI.US,D,20210720,000000,3.15,3.25,3.08,3.21,1535642,0
+TTI.US,D,20210721,000000,3.26,3.48,3.25,3.44,1850324,0
+TTI.US,D,20210722,000000,3.46,3.46,3.215,3.26,843205,0
+TTI.US,D,20210723,000000,3.28,3.2899,3.03,3.14,1497220,0
+TTI.US,D,20210726,000000,3.15,3.445,3.15,3.31,1209032,0
+TTI.US,D,20210727,000000,3.25,3.32,3.055,3.14,1239569,0
+TTI.US,D,20210728,000000,3.16,3.25,3.09,3.2,674668,0
+TTI.US,D,20210729,000000,3.24,3.24,3.11,3.2,741569,0
+TTI.US,D,20210730,000000,3.2,3.21,3.045,3.09,814523,0
+TTI.US,D,20210802,000000,3.11,3.35,3.09,3.14,2614654,0
+TTI.US,D,20210803,000000,2.84,3.59,2.73,3.37,5758176,0
+TTI.US,D,20210804,000000,3.26,3.31,3.11,3.12,1994556,0
+TTI.US,D,20210805,000000,3.11,3.2,3.0893,3.12,1064158,0
+TTI.US,D,20210806,000000,3.19,3.3492,3.15,3.31,1207166,0
+TTI.US,D,20210809,000000,3.27,3.27,3.05,3.12,1418713,0
+TTI.US,D,20210810,000000,3.18,3.3,3.14,3.29,1719838,0
+TTI.US,D,20210811,000000,3.27,3.39,3.16,3.37,1104113,0
+TTI.US,D,20210812,000000,3.375,3.44,3.23,3.28,772139,0
+TTI.US,D,20210813,000000,3.28,3.29,3.14,3.16,927132,0
+TTI.US,D,20210816,000000,3.1,3.12,2.99,3.05,1128354,0
+TTI.US,D,20210817,000000,3.01,3.08,2.745,2.77,2049490,0
+TTI.US,D,20210818,000000,2.78,2.79,2.67,2.68,1863051,0
+TTI.US,D,20210819,000000,2.56,2.62,2.48,2.53,2364762,0
+TTI.US,D,20210820,000000,2.5,2.655,2.5,2.56,1188198,0
+TTI.US,D,20210823,000000,2.65,2.89,2.64,2.89,1644706,0
+TTI.US,D,20210824,000000,2.93,2.97,2.84,2.93,922208,0
+TTI.US,D,20210825,000000,2.93,2.93,2.845,2.87,644904,0
+TTI.US,D,20210826,000000,2.84,2.86,2.76,2.8,772184,0
+TTI.US,D,20210827,000000,2.88,3.31,2.88,3.22,2273386,0
+TTI.US,D,20210830,000000,3.25,3.3,3.09,3.1,1385265,0
+TTI.US,D,20210831,000000,3.07,3.35,3.07,3.24,1595319,0
+TTI.US,D,20210901,000000,3.22,3.24,3.07,3.14,1240674,0
+TTI.US,D,20210902,000000,3.2,3.32,3.2,3.22,1089449,0
+TTI.US,D,20210903,000000,3.22,3.29,3.1399,3.22,693840,0
+TTI.US,D,20210907,000000,3.23,3.31,3.12,3.17,1270077,0
+TTI.US,D,20210908,000000,3.16,3.225,3.035,3.04,795766,0
+TTI.US,D,20210909,000000,3,3.03,2.88,2.97,1054288,0
+TTI.US,D,20210910,000000,3.06,3.07,2.931,2.96,756554,0
+TTI.US,D,20210913,000000,3,3.2,3,3.18,1149215,0
+TTI.US,D,20210914,000000,3.22,3.22,2.915,2.97,1138353,0
+TTI.US,D,20210915,000000,3.03,3.1608,3.01,3.1,1339230,0
+TTI.US,D,20210916,000000,3.09,3.09,2.925,2.99,1616721,0
+TTI.US,D,20210917,000000,2.98,3.04,2.92,3,2483671,0
+TTI.US,D,20210920,000000,2.88,2.955,2.76,2.84,1471864,0
+TTI.US,D,20210921,000000,2.9,2.92,2.74,2.8,803940,0
+TTI.US,D,20210922,000000,2.87,2.96,2.85,2.87,1027230,0
+TTI.US,D,20210923,000000,2.9,3.09,2.89,3.08,963209,0
+TTI.US,D,20210924,000000,3.02,3.165,3.015,3.08,1099877,0
+TTI.US,D,20210927,000000,3.17,3.335,3.155,3.28,1795531,0
+TTI.US,D,20210928,000000,3.3,3.44,3.16,3.18,2492432,0
+TTI.US,D,20210929,000000,3.19,3.19,2.97,3.11,1401365,0
+TTI.US,D,20210930,000000,3.13,3.16,3.03,3.12,1111784,0
+TTI.US,D,20211001,000000,3.15,3.22,3.1,3.17,1022614,0
+TTI.US,D,20211004,000000,3.24,3.44,3.22,3.29,1437413,0
+TTI.US,D,20211005,000000,3.35,3.4,3.1635,3.28,994218,0
+TTI.US,D,20211006,000000,3.18,3.21,3,3.04,1080902,0
+TTI.US,D,20211007,000000,3.03,3.21,2.94,3.18,1121156,0
+TTI.US,D,20211008,000000,3.18,3.44,3.16,3.42,1835742,0
+TTI.US,D,20211011,000000,3.54,3.89,3.5102,3.58,3631068,0
+TTI.US,D,20211012,000000,3.65,3.91,3.49,3.51,2420984,0
+TTI.US,D,20211013,000000,3.46,3.7,3.4,3.61,2032329,0
+TTI.US,D,20211014,000000,3.59,3.64,3.5,3.59,1420740,0
+TTI.US,D,20211015,000000,3.7,3.7,3.46,3.47,3943520,0
+TTI.US,D,20211018,000000,3.49,3.6866,3.4125,3.47,1216293,0
+TTI.US,D,20211019,000000,3.51,3.545,3.3635,3.53,708093,0
+TTI.US,D,20211020,000000,3.42,3.475,3.3301,3.46,679770,0
+TTI.US,D,20211021,000000,3.42,3.44,3.315,3.39,798658,0
+TTI.US,D,20211022,000000,3.4,3.43,3.315,3.39,528564,0
+TTI.US,D,20211025,000000,3.485,3.62,3.43,3.53,807774,0
+TTI.US,D,20211026,000000,3.53,3.565,3.48,3.51,619175,0
+TTI.US,D,20211027,000000,3.43,3.43,3.19,3.22,1238320,0
+TTI.US,D,20211028,000000,3.26,3.34,3.1797,3.32,874206,0
+TTI.US,D,20211029,000000,3.32,3.34,3.153,3.23,1071608,0
+TTI.US,D,20211101,000000,3.29,3.42,3.26,3.41,870628,0
+TTI.US,D,20211102,000000,3.38,3.69,3.3,3.62,2764522,0
+TTI.US,D,20211103,000000,3.61,3.82,3.6,3.64,1601483,0
+TTI.US,D,20211104,000000,3.69,3.77,3.54,3.58,1159637,0
+TTI.US,D,20211105,000000,3.62,3.94,3.62,3.85,2121778,0
+TTI.US,D,20211108,000000,3.85,3.91,3.64,3.73,1136435,0
+TTI.US,D,20211109,000000,3.7,3.7,3.49,3.6,926952,0
+TTI.US,D,20211110,000000,3.57,3.6125,3.32,3.43,1171872,0
+TTI.US,D,20211111,000000,3.46,3.49,3.36,3.39,535934,0
+TTI.US,D,20211112,000000,3.39,3.44,3.33,3.36,610671,0
+TTI.US,D,20211115,000000,3.39,3.39,3.2299,3.27,574396,0
+TTI.US,D,20211116,000000,3.25,3.33,3.205,3.25,891546,0
+TTI.US,D,20211117,000000,3.19,3.26,3.09,3.13,834641,0
+TTI.US,D,20211118,000000,3.12,3.1245,2.89,3.01,2420489,0
+TTI.US,D,20211119,000000,2.9,2.98,2.8,2.86,2274275,0
+TTI.US,D,20211122,000000,2.87,3,2.82,2.84,1266475,0
+TTI.US,D,20211123,000000,2.9,3.01,2.9,2.97,1108452,0
+TTI.US,D,20211124,000000,2.94,3,2.89,2.94,760904,0
+TTI.US,D,20211126,000000,2.7,2.8,2.6302,2.79,1118679,0
+TTI.US,D,20211129,000000,2.87,2.93,2.72,2.81,835068,0
+TTI.US,D,20211130,000000,2.71,2.73,2.55,2.61,2079271,0
+TTI.US,D,20211201,000000,2.73,2.73,2.47,2.5,1203395,0
+TTI.US,D,20211202,000000,2.48,2.63,2.42,2.62,1013746,0
+TTI.US,D,20211203,000000,2.67,2.68,2.46,2.51,936558,0
+TTI.US,D,20211206,000000,2.56,2.61,2.43,2.54,1092774,0
+TTI.US,D,20211207,000000,2.63,2.69,2.63,2.67,621926,0
+TTI.US,D,20211208,000000,2.67,2.68,2.55,2.61,1208576,0
+TTI.US,D,20211209,000000,2.57,2.585,2.49,2.57,699191,0
+TTI.US,D,20211210,000000,2.6,2.62,2.48,2.57,620946,0
+TTI.US,D,20211213,000000,2.53,2.53,2.4,2.43,879892,0
+TTI.US,D,20211214,000000,2.4,2.515,2.38,2.43,983085,0
+TTI.US,D,20211215,000000,2.39,2.55,2.32,2.51,1397607,0
+TTI.US,D,20211216,000000,2.56,2.6,2.39,2.4,848017,0
+TTI.US,D,20211217,000000,2.41,2.75,2.405,2.64,2632391,0
+TTI.US,D,20211220,000000,2.5,2.595,2.4,2.58,1468793,0
+TTI.US,D,20211221,000000,2.62,2.82,2.595,2.8,1442747,0
+TTI.US,D,20211222,000000,2.78,2.83,2.685,2.81,692815,0
+TTI.US,D,20211223,000000,2.83,2.86,2.781,2.8,495164,0
+TTI.US,D,20211227,000000,2.81,2.88,2.75,2.87,644284,0
+TTI.US,D,20211228,000000,2.88,2.91,2.725,2.76,575853,0
+TTI.US,D,20211229,000000,2.76,2.78,2.7099,2.73,397566,0
+TTI.US,D,20211230,000000,2.73,2.8,2.73,2.76,538692,0
+TTI.US,D,20211231,000000,2.76,2.86,2.72,2.84,949411,0
+TTI.US,D,20220103,000000,2.87,3.06,2.87,3.04,1056220,0
+TTI.US,D,20220104,000000,3.1,3.23,3.07,3.09,703422,0
+TTI.US,D,20220105,000000,3.09,3.1888,3.055,3.07,794693,0
+TTI.US,D,20220106,000000,3.14,3.17,3.04,3.12,785150,0
+TTI.US,D,20220107,000000,3.14,3.14,3.01,3.09,688515,0
+TTI.US,D,20220110,000000,3.09,3.09,2.925,3.03,564450,0
+TTI.US,D,20220111,000000,3.07,3.26,2.985,3.2,1060554,0
+TTI.US,D,20220112,000000,3.23,3.23,3.105,3.14,621206,0
+TTI.US,D,20220113,000000,3.15,3.22,3.08,3.11,386611,0
+TTI.US,D,20220114,000000,3.08,3.21,3.08,3.2,418229,0
+TTI.US,D,20220118,000000,3.2,3.26,3.16,3.2,668572,0
+TTI.US,D,20220119,000000,3.22,3.22,3.065,3.15,694747,0
+TTI.US,D,20220120,000000,3.1,3.26,3.02,3.03,856786,0
+TTI.US,D,20220121,000000,3,3.04,2.88,2.88,829412,0
+TTI.US,D,20220124,000000,2.72,2.97,2.7001,2.94,1159118,0
+TTI.US,D,20220125,000000,2.88,3.16,2.82,3.13,869755,0
+TTI.US,D,20220126,000000,3.14,3.21,2.91,3.01,830144,0
+TTI.US,D,20220127,000000,3.07,3.13,2.89,2.92,1541195,0
+TTI.US,D,20220128,000000,2.89,3.055,2.88,3,1080403,0
+TTI.US,D,20220131,000000,2.97,3,2.88,2.93,528042,0
+TTI.US,D,20220201,000000,2.94,3.05,2.89,3.04,1061371,0
+TTI.US,D,20220202,000000,3.04,3.065,2.92,2.96,712301,0
+TTI.US,D,20220203,000000,2.94,2.95,2.8599,2.94,610236,0
+TTI.US,D,20220204,000000,2.94,3.045,2.91,2.92,924815,0
+TTI.US,D,20220207,000000,2.9,2.93,2.86,2.87,700235,0
+TTI.US,D,20220208,000000,2.86,2.86,2.75,2.75,752727,0
+TTI.US,D,20220209,000000,2.75,2.88,2.74,2.82,1038945,0
+TTI.US,D,20220210,000000,2.78,3.01,2.78,2.86,933924,0
+TTI.US,D,20220211,000000,2.9,3.055,2.9,3.02,901319,0
+TTI.US,D,20220214,000000,3.02,3.02,2.9,2.9,771684,0
+TTI.US,D,20220215,000000,2.89,2.92,2.8,2.86,715318,0
+TTI.US,D,20220216,000000,2.88,3.05,2.88,2.9,1238075,0
+TTI.US,D,20220217,000000,2.9,2.97,2.88,2.91,694122,0
+TTI.US,D,20220218,000000,2.85,2.87,2.745,2.76,1024520,0
+TTI.US,D,20220222,000000,2.83,2.83,2.71,2.74,1062558,0
+TTI.US,D,20220223,000000,2.77,2.88,2.74,2.81,720944,0
+TTI.US,D,20220224,000000,2.9,2.98,2.76,2.98,1482982,0
+TTI.US,D,20220225,000000,2.97,3.04,2.9,2.94,1101084,0
+TTI.US,D,20220228,000000,2.93,3.2985,2.93,3.2,2408680,0
+TTI.US,D,20220301,000000,3.23,3.32,3.08,3.1,2040773,0
+TTI.US,D,20220302,000000,3.15,3.36,3.145,3.31,1746070,0
+TTI.US,D,20220303,000000,3.3,3.35,3.2485,3.35,1145846,0
+TTI.US,D,20220304,000000,3.35,3.52,3.34,3.48,1599692,0
+TTI.US,D,20220307,000000,3.55,3.84,3.525,3.7,2311869,0
+TTI.US,D,20220308,000000,3.84,4.2575,3.755,3.82,3145086,0
+TTI.US,D,20220309,000000,3.57,3.65,3.452,3.53,2648617,0
+TTI.US,D,20220310,000000,3.59,3.64,3.475,3.59,1129820,0
+TTI.US,D,20220311,000000,3.51,3.57,3.37,3.5,1102290,0
+TTI.US,D,20220314,000000,3.4,3.4,3.15,3.18,998854,0
+TTI.US,D,20220315,000000,3.02,3.14,3,3.08,925124,0
+TTI.US,D,20220316,000000,3.1,3.13,2.985,3.06,1338531,0
+TTI.US,D,20220317,000000,3.16,3.43,3.07,3.4,1607957,0
+TTI.US,D,20220318,000000,3.4,3.405,3.21,3.34,2166169,0
+TTI.US,D,20220321,000000,3.39,3.735,3.39,3.71,2458193,0
+TTI.US,D,20220322,000000,3.72,3.8,3.59,3.79,1310250,0
+TTI.US,D,20220323,000000,3.76,3.85,3.69,3.76,1141812,0
+TTI.US,D,20220324,000000,3.75,3.78,3.69,3.75,854086,0
+TTI.US,D,20220325,000000,3.74,3.92,3.701,3.84,1007013,0
+TTI.US,D,20220328,000000,3.75,3.78,3.58,3.59,1198106,0
+TTI.US,D,20220329,000000,3.48,3.78,3.41,3.78,962246,0
+TTI.US,D,20220330,000000,3.85,3.925,3.78,3.88,1045019,0
+TTI.US,D,20220331,000000,3.74,4.13,3.72,4.11,2613665,0
+TTI.US,D,20220401,000000,4.09,4.16,3.84,3.92,1450852,0
+TTI.US,D,20220404,000000,3.99,4.06,3.8,3.99,739571,0
+TTI.US,D,20220405,000000,4.02,4.11,3.77,3.79,1002817,0
+TTI.US,D,20220406,000000,3.86,3.9,3.68,3.73,847804,0
+TTI.US,D,20220407,000000,3.78,3.89,3.67,3.87,710995,0
+TTI.US,D,20220408,000000,3.88,4.165,3.88,4.02,1555481,0
+TTI.US,D,20220411,000000,3.96,4.105,3.84,3.9,1133249,0
+TTI.US,D,20220412,000000,4,4.21,4,4.08,1352146,0
+TTI.US,D,20220413,000000,4.15,4.23,4.07,4.21,866618,0
+TTI.US,D,20220414,000000,4.21,4.275,4.1,4.23,814335,0
+TTI.US,D,20220418,000000,4.26,4.47,4.15,4.38,1674949,0
+TTI.US,D,20220419,000000,4.35,4.41,4.115,4.16,941461,0
+TTI.US,D,20220420,000000,4.16,4.24,3.95,4.18,1013439,0
+TTI.US,D,20220421,000000,4.24,4.24,3.85,3.92,974296,0
+TTI.US,D,20220422,000000,3.89,4.04,3.71,3.74,885007,0
+TTI.US,D,20220425,000000,3.55,3.655,3.45,3.61,1031691,0
+TTI.US,D,20220426,000000,3.6,3.765,3.54,3.57,702320,0
+TTI.US,D,20220427,000000,3.57,3.7092,3.51,3.66,729471,0
+TTI.US,D,20220428,000000,3.7,3.86,3.53,3.71,1596820,0
+TTI.US,D,20220429,000000,3.74,3.87,3.63,3.68,944519,0
+TTI.US,D,20220502,000000,3.56,3.735,3.56,3.7,1421689,0
+TTI.US,D,20220503,000000,3.9,4.59,3.9,4.4,4694310,0
+TTI.US,D,20220504,000000,4.51,4.61,4.37,4.57,2493974,0
+TTI.US,D,20220505,000000,4.59,4.67,4.37,4.57,1567329,0
+TTI.US,D,20220506,000000,4.59,4.61,4.37,4.51,928936,0
+TTI.US,D,20220509,000000,4.41,4.45,3.96,3.99,1721533,0
+TTI.US,D,20220510,000000,4.08,4.24,3.9024,4.09,867956,0
+TTI.US,D,20220511,000000,4.23,4.27,4,4.03,992613,0
+TTI.US,D,20220512,000000,4.01,4.01,3.84,3.96,1330371,0
+TTI.US,D,20220513,000000,4.03,4.21,4.01,4.15,1350315,0
+TTI.US,D,20220516,000000,4.21,4.46,4.14,4.37,1401688,0
+TTI.US,D,20220517,000000,4.45,4.625,4.4,4.6,1320980,0
+TTI.US,D,20220518,000000,4.6,4.655,4.265,4.33,943220,0
+TTI.US,D,20220519,000000,4.23,4.415,4.1915,4.29,854745,0
+TTI.US,D,20220520,000000,4.38,4.44,4.22,4.29,537665,0
+TTI.US,D,20220523,000000,4.38,4.795,4.325,4.79,1844240,0
+TTI.US,D,20220524,000000,4.72,4.9,4.7101,4.9,1476322,0
+TTI.US,D,20220525,000000,4.89,5.19,4.871,5.17,2753548,0
+TTI.US,D,20220526,000000,5.25,5.45,5.16,5.36,2134296,0
+TTI.US,D,20220527,000000,5.36,5.44,5.25,5.33,1879156,0
+TTI.US,D,20220531,000000,5.37,5.61,4.89,5.02,1969011,0
+TTI.US,D,20220601,000000,5.25,5.56,5.185,5.47,2006254,0
+TTI.US,D,20220602,000000,5.47,5.565,5.39,5.45,1153913,0
+TTI.US,D,20220603,000000,5.4,5.54,5.34,5.5,683685,0
+TTI.US,D,20220606,000000,5.5,5.67,5.399,5.58,1088989,0
+TTI.US,D,20220607,000000,5.52,5.75,5.47,5.73,840789,0
+TTI.US,D,20220608,000000,5.75,5.815,5.555,5.57,963228,0
+TTI.US,D,20220609,000000,5.54,5.7,5.395,5.51,1231846,0
+TTI.US,D,20220610,000000,5.37,5.46,5.06,5.22,1539755,0
+TTI.US,D,20220613,000000,4.93,5.05,4.73,4.82,1746915,0
+TTI.US,D,20220614,000000,4.95,4.97,4.63,4.73,1130978,0
+TTI.US,D,20220615,000000,4.79,4.795,4.56,4.61,1477228,0
+TTI.US,D,20220616,000000,4.51,4.55,4.25,4.29,1772060,0
+TTI.US,D,20220617,000000,4.28,4.445,4.19,4.25,2087761,0
+TTI.US,D,20220621,000000,4.35,4.515,4.28,4.34,1306142,0
+TTI.US,D,20220622,000000,4.15,4.375,4.07,4.24,1278882,0
+TTI.US,D,20220623,000000,4.25,4.2899,3.74,3.9,2241080,0
+TTI.US,D,20220624,000000,4.09,4.24,3.99,4.17,4006214,0
+TTI.US,D,20220627,000000,4.21,4.405,4.11,4.37,1657627,0
+TTI.US,D,20220628,000000,4.49,4.52,4.26,4.34,1079531,0
+TTI.US,D,20220629,000000,4.39,4.39,4.0801,4.11,917667,0
+TTI.US,D,20220630,000000,4,4.145,3.95,4.06,1057567,0
+TTI.US,D,20220701,000000,4.09,4.11,3.79,4.02,1371067,0
+TTI.US,D,20220705,000000,3.93,3.93,3.55,3.77,1638735,0
+TTI.US,D,20220706,000000,3.7,3.78,3.52,3.72,1300775,0
+TTI.US,D,20220707,000000,3.8,4.025,3.8,3.96,1415030,0
+TTI.US,D,20220708,000000,4,4,3.84,3.99,707358,0
+TTI.US,D,20220711,000000,3.91,3.99,3.85,3.96,843552,0
+TTI.US,D,20220712,000000,3.83,3.89,3.67,3.78,811825,0
+TTI.US,D,20220713,000000,3.71,3.91,3.7,3.84,977094,0
+TTI.US,D,20220714,000000,3.66,3.7,3.53,3.64,805873,0
+TTI.US,D,20220715,000000,3.78,3.78,3.5596,3.74,1476858,0
+TTI.US,D,20220718,000000,3.84,3.95,3.815,3.85,998404,0
+TTI.US,D,20220719,000000,3.84,4.1,3.84,4.08,1406242,0
+TTI.US,D,20220720,000000,4.04,4.1,3.9,4.09,754181,0
+TTI.US,D,20220721,000000,3.95,3.98,3.73,3.85,887766,0
+TTI.US,D,20220722,000000,3.86,3.98,3.73,3.79,691362,0
+TTI.US,D,20220725,000000,3.85,4.06,3.78,4,730739,0
+TTI.US,D,20220726,000000,4.1,4.16,4.01,4.11,1721326,0
+TTI.US,D,20220727,000000,4.16,4.41,4.0907,4.39,1263374,0
+TTI.US,D,20220728,000000,4.48,4.49,4.135,4.18,1529615,0
+TTI.US,D,20220729,000000,4.26,4.405,4.2,4.38,1140109,0
+TTI.US,D,20220801,000000,4.23,4.32,4.07,4.3,1656272,0
+TTI.US,D,20220802,000000,4.2,4.21,3.85,3.91,3637157,0
+TTI.US,D,20220803,000000,3.95,3.95,3.57,3.64,2785041,0
+TTI.US,D,20220804,000000,3.66,3.685,3.575,3.6,1889050,0
+TTI.US,D,20220805,000000,3.55,3.815,3.55,3.72,1135672,0
+TTI.US,D,20220808,000000,3.72,3.8,3.69,3.76,905505,0
+TTI.US,D,20220809,000000,3.87,4,3.82,3.88,733996,0
+TTI.US,D,20220810,000000,3.89,3.91,3.755,3.89,677614,0
+TTI.US,D,20220811,000000,3.98,4.16,3.97,4.08,1105889,0
+TTI.US,D,20220812,000000,4.06,4.145,3.96,4.14,941990,0
+TTI.US,D,20220815,000000,3.94,3.965,3.78,3.83,1447106,0
+TTI.US,D,20220816,000000,3.84,3.945,3.76,3.82,1155121,0
+TTI.US,D,20220817,000000,3.82,3.99,3.82,3.95,756612,0
+TTI.US,D,20220818,000000,4.06,4.17,4.03,4.14,752577,0
+TTI.US,D,20220819,000000,4.1,4.1,3.94,3.95,577003,0
+TTI.US,D,20220822,000000,3.88,4.01,3.82,3.96,771695,0
+TTI.US,D,20220823,000000,4,4.205,4,4.12,744566,0
+TTI.US,D,20220824,000000,4.12,4.27,4.1,4.25,605893,0
+TTI.US,D,20220825,000000,4.27,4.305,4.175,4.21,591578,0
+TTI.US,D,20220826,000000,4.16,4.16,3.9408,4.08,884514,0
+TTI.US,D,20220829,000000,4.07,4.2,4.03,4.08,526432,0
+TTI.US,D,20220830,000000,4.02,4.02,3.825,3.92,810485,0
+TTI.US,D,20220831,000000,3.87,4.105,3.87,3.98,813354,0
+TTI.US,D,20220901,000000,3.93,3.9399,3.705,3.82,1269777,0
+TTI.US,D,20220902,000000,3.94,4.05,3.87,3.92,947478,0
+TTI.US,D,20220906,000000,3.95,4,3.805,3.84,658528,0
+TTI.US,D,20220907,000000,3.82,3.93,3.74,3.89,667203,0
+TTI.US,D,20220908,000000,3.94,4.16,3.875,4.07,1044269,0
+TTI.US,D,20220909,000000,4.16,4.22,4.095,4.14,517937,0
+TTI.US,D,20220912,000000,4.15,4.46,4.15,4.42,1163233,0
+TTI.US,D,20220913,000000,4.29,4.45,4.08,4.09,1082767,0
+TTI.US,D,20220914,000000,4.14,4.55,4.12,4.46,1241497,0
+TTI.US,D,20220915,000000,4.38,4.43,4.28,4.32,692826,0
+TTI.US,D,20220916,000000,4.27,4.28,4.1,4.19,2189368,0
+TTI.US,D,20220919,000000,4.03,4.145,4.01,4.09,1056514,0
+TTI.US,D,20220920,000000,4.05,4.06,3.9039,4,1234086,0
+TTI.US,D,20220921,000000,4.09,4.22,3.9,3.91,1432410,0
+TTI.US,D,20220922,000000,4.02,4.27,3.85,3.86,1258527,0
+TTI.US,D,20220923,000000,3.72,3.75,3.4,3.47,1899633,0
+TTI.US,D,20220926,000000,3.39,3.475,3.28,3.32,915439,0
+TTI.US,D,20220927,000000,3.38,3.47,3.27,3.35,1266874,0
+TTI.US,D,20220928,000000,3.37,3.61,3.33,3.57,676630,0
+TTI.US,D,20220929,000000,3.53,3.615,3.43,3.59,704198,0
+TTI.US,D,20220930,000000,3.55,3.72,3.51,3.59,663422,0
+TTI.US,D,20221003,000000,3.75,3.905,3.72,3.78,657880,0
+TTI.US,D,20221004,000000,3.92,4.035,3.835,4.02,1192730,0
+TTI.US,D,20221005,000000,3.95,4.2,3.95,4.16,850928,0
+TTI.US,D,20221006,000000,4.08,4.23,4.04,4.11,645703,0
+TTI.US,D,20221007,000000,4.09,4.1762,4.03,4.13,737047,0
+TTI.US,D,20221010,000000,4.09,4.15,3.895,3.94,873106,0
+TTI.US,D,20221011,000000,3.86,3.9,3.75,3.8,1255041,0
+TTI.US,D,20221012,000000,3.82,3.82,3.605,3.8,884767,0
+TTI.US,D,20221013,000000,3.74,4.02,3.74,3.96,2475440,0
+TTI.US,D,20221014,000000,3.96,3.96,3.73,3.75,702131,0
+TTI.US,D,20221017,000000,3.84,3.96,3.79,3.95,848838,0
+TTI.US,D,20221018,000000,3.96,4.14,3.92,4.06,1081047,0
+TTI.US,D,20221019,000000,4.1,4.27,4.065,4.25,970529,0
+TTI.US,D,20221020,000000,4.29,4.43,4.26,4.32,1136000,0
+TTI.US,D,20221021,000000,4.38,4.57,4.32,4.55,2200608,0
+TTI.US,D,20221024,000000,4.54,4.66,4.44,4.66,1133829,0
+TTI.US,D,20221025,000000,4.699,4.845,4.65,4.8,1216763,0
+TTI.US,D,20221026,000000,4.85,5.015,4.7457,4.89,1121841,0
+TTI.US,D,20221027,000000,5,5.06,4.74,4.76,1028801,0
+TTI.US,D,20221028,000000,4.8,4.875,4.655,4.81,710633,0
+TTI.US,D,20221031,000000,4.79,5.025,4.765,4.94,1140435,0
+TTI.US,D,20221101,000000,4.66,4.67,3.98,4.04,4047672,0
+TTI.US,D,20221102,000000,4.02,4.29,3.8707,4.03,2527297,0
+TTI.US,D,20221103,000000,3.96,4.205,3.96,4.15,1255128,0
+TTI.US,D,20221104,000000,4.4,4.465,4.185,4.23,1143491,0
+TTI.US,D,20221107,000000,4.29,4.365,4.22,4.35,941547,0
+TTI.US,D,20221108,000000,4.37,4.37,4.205,4.26,886915,0
+TTI.US,D,20221109,000000,4.19,4.19,3.88,3.9,1747800,0
+TTI.US,D,20221110,000000,4.07,4.07,3.875,3.99,1379539,0
+TTI.US,D,20221111,000000,4.05,4.2275,3.93,4.02,1638979,0
+TTI.US,D,20221114,000000,4.01,4.0194,3.84,3.84,1393767,0
+TTI.US,D,20221115,000000,3.9,3.94,3.82,3.88,1243039,0
+TTI.US,D,20221116,000000,3.86,3.88,3.695,3.78,1162110,0
+TTI.US,D,20221117,000000,3.76,3.79,3.68,3.77,999154,0
+TTI.US,D,20221118,000000,3.75,3.83,3.62,3.8,1334813,0
+TTI.US,D,20221121,000000,3.72,3.78,3.51,3.69,1846299,0
+TTI.US,D,20221122,000000,3.74,3.87,3.73,3.81,789996,0
+TTI.US,D,20221123,000000,3.72,3.785,3.66,3.71,472193,0
+TTI.US,D,20221125,000000,3.7,3.76,3.67,3.68,201571,0
+TTI.US,D,20221128,000000,3.57,3.65,3.54,3.56,514230,0
+TTI.US,D,20221129,000000,3.59,3.65,3.55,3.63,693584,0
+TTI.US,D,20221130,000000,3.68,3.83,3.65,3.81,3296697,0
+TTI.US,D,20221201,000000,3.78,3.82,3.72,3.73,638710,0
+TTI.US,D,20221202,000000,3.68,3.9099,3.68,3.84,569614,0
+TTI.US,D,20221205,000000,3.87,3.875,3.65,3.69,550721,0
+TTI.US,D,20221206,000000,3.65,3.72,3.6,3.64,673521,0
+TTI.US,D,20221207,000000,3.63,3.7,3.475,3.48,959536,0
+TTI.US,D,20221208,000000,3.6,3.615,3.45,3.48,853563,0
+TTI.US,D,20221209,000000,3.47,3.5392,3.4,3.4,650450,0
+TTI.US,D,20221212,000000,3.4,3.56,3.385,3.53,669433,0
+TTI.US,D,20221213,000000,3.63,3.69,3.5514,3.64,774827,0
+TTI.US,D,20221214,000000,3.65,3.68,3.52,3.6,782616,0
+TTI.US,D,20221215,000000,3.56,3.6,3.46,3.5,547312,0
+TTI.US,D,20221216,000000,3.41,3.475,3.37,3.46,1237094,0
+TTI.US,D,20221219,000000,3.45,3.46,3.27,3.3,989792,0
+TTI.US,D,20221220,000000,3.31,3.45,3.29,3.44,695554,0
+TTI.US,D,20221221,000000,3.51,3.53,3.38,3.43,715144,0
+TTI.US,D,20221222,000000,3.41,3.425,3.26,3.33,758403,0
+TTI.US,D,20221223,000000,3.38,3.47,3.28,3.46,743041,0
+TTI.US,D,20221227,000000,3.47,3.52,3.41,3.44,451881,0
+TTI.US,D,20221228,000000,3.43,3.455,3.33,3.34,531016,0
+TTI.US,D,20221229,000000,3.34,3.4975,3.32,3.48,468395,0
+TTI.US,D,20221230,000000,3.43,3.495,3.34,3.46,689307,0
+TTI.US,D,20230103,000000,3.45,3.49,3.21,3.25,674975,0
+TTI.US,D,20230104,000000,3.16,3.32,3.16,3.27,767817,0
+TTI.US,D,20230105,000000,3.29,3.375,3.24,3.36,760087,0
+TTI.US,D,20230106,000000,3.4,3.545,3.37,3.46,603045,0
+TTI.US,D,20230109,000000,3.52,3.645,3.51,3.61,747753,0
+TTI.US,D,20230110,000000,3.64,3.65,3.48,3.63,483995,0
+TTI.US,D,20230111,000000,3.65,3.76,3.58,3.73,720357,0
+TTI.US,D,20230112,000000,3.76,3.9,3.76,3.85,617311,0
+TTI.US,D,20230113,000000,3.87,3.95,3.825,3.94,634359,0
+TTI.US,D,20230117,000000,3.94,3.98,3.89,3.94,575684,0
+TTI.US,D,20230118,000000,3.98,4.03,3.65,3.67,1135171,0
+TTI.US,D,20230119,000000,3.66,3.75,3.64,3.71,388535,0
+TTI.US,D,20230120,000000,3.75,3.83,3.655,3.81,732415,0
+TTI.US,D,20230123,000000,3.83,3.99,3.795,3.96,966657,0
+TTI.US,D,20230124,000000,3.91,3.96,3.74,3.88,664478,0
+TTI.US,D,20230125,000000,3.85,4.02,3.76,3.97,798011,0
+TTI.US,D,20230126,000000,4,4.04,3.9,4.01,507674,0
+TTI.US,D,20230127,000000,4,4.03,3.89,3.96,862501,0
+TTI.US,D,20230130,000000,3.9,3.96,3.81,3.88,970950,0
+TTI.US,D,20230131,000000,3.9,4.035,3.9,3.96,1216250,0
+TTI.US,D,20230201,000000,3.96,4,3.79,3.95,734742,0
+TTI.US,D,20230202,000000,3.92,3.95,3.81,3.91,847569,0
+TTI.US,D,20230203,000000,3.92,4.04,3.835,3.9,1449112,0
+TTI.US,D,20230206,000000,3.87,3.99,3.79,3.87,953144,0
+TTI.US,D,20230207,000000,3.88,3.97,3.845,3.96,873162,0
+TTI.US,D,20230208,000000,3.93,3.995,3.85,3.9,750476,0
+TTI.US,D,20230209,000000,3.91,3.91,3.685,3.7,784579,0
+TTI.US,D,20230210,000000,3.72,4.02,3.72,3.97,1787251,0
+TTI.US,D,20230213,000000,3.94,3.995,3.865,3.96,892328,0
+TTI.US,D,20230214,000000,3.91,4.07,3.83,3.99,998257,0
+TTI.US,D,20230215,000000,3.98,3.98,3.87,3.97,841384,0
+TTI.US,D,20230216,000000,3.92,4.005,3.9,3.91,642252,0
+TTI.US,D,20230217,000000,3.9,3.915,3.815,3.89,1241136,0
+TTI.US,D,20230221,000000,3.82,3.915,3.81,3.87,1023400,0
+TTI.US,D,20230222,000000,3.87,3.885,3.6401,3.77,1378962,0
+TTI.US,D,20230223,000000,3.84,3.9,3.735,3.83,578259,0
+TTI.US,D,20230224,000000,3.76,3.87,3.72,3.87,718582,0
+TTI.US,D,20230227,000000,3.88,4.0286,3.835,3.94,2246267,0
+TTI.US,D,20230228,000000,3.83,3.96,3.51,3.56,3276327,0
+TTI.US,D,20230301,000000,3.56,3.64,3.335,3.4,3027276,0
+TTI.US,D,20230302,000000,3.37,3.555,3.35,3.5,1110231,0
+TTI.US,D,20230303,000000,3.47,3.61,3.44,3.6,791926,0
+TTI.US,D,20230306,000000,3.6,3.6,3.45,3.48,1068750,0
+TTI.US,D,20230307,000000,3.47,3.5,3.4,3.47,914173,0
+TTI.US,D,20230308,000000,3.44,3.52,3.38,3.4,1056651,0
+TTI.US,D,20230309,000000,3.56,3.675,3.34,3.34,1891420,0
+TTI.US,D,20230310,000000,3.35,3.415,3.11,3.22,3575123,0
+TTI.US,D,20230313,000000,3.06,3.185,2.985,3,2194676,0
+TTI.US,D,20230314,000000,3.06,3.15,2.94,2.99,1655049,0
+TTI.US,D,20230315,000000,2.87,2.905,2.72,2.77,4447306,0
+TTI.US,D,20230316,000000,2.74,2.74,2.55,2.67,2680311,0
+TTI.US,D,20230317,000000,2.63,2.67,2.49,2.52,5732734,0
+TTI.US,D,20230320,000000,2.56,2.655,2.47,2.53,2610083,0
+TTI.US,D,20230321,000000,2.62,2.72,2.62,2.68,1379550,0
+TTI.US,D,20230322,000000,2.67,2.7177,2.57,2.58,1155076,0
+TTI.US,D,20230323,000000,2.59,2.655,2.46,2.52,1118096,0
+TTI.US,D,20230324,000000,2.46,2.52,2.43,2.48,1119164,0
+TTI.US,D,20230327,000000,2.54,2.65,2.48,2.61,1223112,0
+TTI.US,D,20230328,000000,2.59,2.695,2.55,2.62,879241,0
+TTI.US,D,20230329,000000,2.65,2.65,2.57,2.59,656244,0
+TTI.US,D,20230330,000000,2.62,2.6499,2.565,2.58,695049,0
+TTI.US,D,20230331,000000,2.6,2.665,2.58,2.65,841544,0
+TTI.US,D,20230403,000000,2.86,2.905,2.795,2.87,1661661,0
+TTI.US,D,20230404,000000,2.88,2.89,2.7,2.76,807988,0
+TTI.US,D,20230405,000000,2.74,2.8,2.68,2.76,1149773,0
+TTI.US,D,20230406,000000,2.75,2.84,2.735,2.78,865253,0
+TTI.US,D,20230410,000000,2.78,3.07,2.78,3.05,2280230,0
+TTI.US,D,20230411,000000,3.09,3.185,2.97,3.16,2325921,0
+TTI.US,D,20230412,000000,3.17,3.17,3.05,3.06,1468962,0
+TTI.US,D,20230413,000000,3.08,3.21,3.04,3.13,1322806,0
+TTI.US,D,20230414,000000,3.12,3.175,3.05,3.17,815911,0
+TTI.US,D,20230417,000000,3.19,3.19,3.08,3.09,1654808,0
+TTI.US,D,20230418,000000,3.09,3.12,3.01,3.04,771005,0
+TTI.US,D,20230419,000000,3.01,3.08,2.96,3.04,1080681,0
+TTI.US,D,20230420,000000,2.98,3.05,2.94,3.01,873142,0
+TTI.US,D,20230421,000000,3.01,3.045,2.97,3.01,1923464,0
+TTI.US,D,20230424,000000,2.99,3.06,2.95,3.04,814726,0
+TTI.US,D,20230425,000000,3,3.02,2.86,2.9,1114667,0
+TTI.US,D,20230426,000000,2.87,2.95,2.725,2.79,2663345,0
+TTI.US,D,20230427,000000,2.8,2.83,2.725,2.76,917786,0
+TTI.US,D,20230428,000000,2.75,2.87,2.74,2.85,861093,0
+TTI.US,D,20230501,000000,2.81,2.91,2.7799,2.91,1006504,0
+TTI.US,D,20230502,000000,2.9,2.9,2.695,2.8,1568023,0
+TTI.US,D,20230503,000000,2.78,2.93,2.74,2.79,1185271,0
+TTI.US,D,20230504,000000,2.77,2.8675,2.77,2.79,1067356,0
+TTI.US,D,20230505,000000,2.93,2.999,2.845,2.92,1308751,0
+TTI.US,D,20230508,000000,2.97,3,2.89,2.96,1110873,0
+TTI.US,D,20230509,000000,2.93,2.95,2.86,2.88,624802,0
+TTI.US,D,20230510,000000,2.93,2.945,2.8225,2.83,760479,0
+TTI.US,D,20230511,000000,2.78,2.805,2.7,2.71,691482,0
+TTI.US,D,20230512,000000,2.72,2.79,2.72,2.74,490352,0
+TTI.US,D,20230515,000000,2.76,2.85,2.76,2.77,634037,0
+TTI.US,D,20230516,000000,2.76,2.785,2.62,2.63,520335,0
+TTI.US,D,20230517,000000,2.69,2.76,2.66,2.75,832163,0
+TTI.US,D,20230518,000000,2.72,2.79,2.69,2.78,557379,0
+TTI.US,D,20230519,000000,2.815,2.85,2.73,2.75,529960,0
+TTI.US,D,20230522,000000,2.75,2.96,2.75,2.91,1025636,0
+TTI.US,D,20230523,000000,2.92,2.98,2.88,2.96,624047,0
+TTI.US,D,20230524,000000,2.97,2.98,2.88,2.88,656496,0
+TTI.US,D,20230525,000000,2.85,2.85,2.74,2.77,672932,0
+TTI.US,D,20230526,000000,2.77,2.78,2.69,2.74,730938,0
+TTI.US,D,20230530,000000,2.72,2.725,2.595,2.65,578840,0
+TTI.US,D,20230531,000000,2.6,2.64,2.56,2.6,872166,0
+TTI.US,D,20230601,000000,2.59,2.69,2.56,2.66,597553,0
+TTI.US,D,20230602,000000,2.7,2.86,2.67,2.84,1124211,0
+TTI.US,D,20230605,000000,2.86,2.92,2.8125,2.85,592651,0
+TTI.US,D,20230606,000000,2.81,2.93,2.8,2.89,704771,0
+TTI.US,D,20230607,000000,2.91,3.01,2.91,2.99,859703,0
+TTI.US,D,20230608,000000,3,3.04,2.92,3.01,729203,0
+TTI.US,D,20230609,000000,3.03,3.03,2.9,2.9,523040,0
+TTI.US,D,20230612,000000,2.86,2.905,2.84,2.84,724443,0
+TTI.US,D,20230613,000000,2.89,3.04,2.89,2.92,1016504,0
+TTI.US,D,20230614,000000,2.97,2.98,2.8,2.86,1257112,0
+TTI.US,D,20230615,000000,2.86,2.93,2.86,2.92,582294,0
+TTI.US,D,20230616,000000,2.97,2.97,2.83,2.86,1548570,0
+TTI.US,D,20230620,000000,2.86,2.86,2.79,2.82,542435,0
+TTI.US,D,20230621,000000,2.81,2.89,2.79,2.84,498352,0
+TTI.US,D,20230622,000000,2.82,2.82,2.75,2.78,1044922,0
+TTI.US,D,20230623,000000,2.72,2.765,2.67,2.71,1819107,0
+TTI.US,D,20230626,000000,2.7,2.93,2.7,2.89,1027796,0
+TTI.US,D,20230627,000000,2.88,3.12,2.86,3.1,1708642,0
+TTI.US,D,20230628,000000,3.1,3.17,3.03,3.14,1172626,0
+TTI.US,D,20230629,000000,3.25,3.415,3.235,3.36,2843068,0
+TTI.US,D,20230630,000000,3.43,3.49,3.35,3.38,2149376,0
+TTI.US,D,20230703,000000,3.37,3.42,3.3528,3.4,592962,0
+TTI.US,D,20230705,000000,3.485,3.72,3.38,3.52,2768623,0
+TTI.US,D,20230706,000000,3.48,3.565,3.33,3.5,1427998,0
+TTI.US,D,20230707,000000,3.51,3.7,3.51,3.66,2601362,0
+TTI.US,D,20230710,000000,3.69,3.765,3.615,3.67,1372779,0
+TTI.US,D,20230711,000000,3.7,3.86,3.65,3.82,1413248,0
+TTI.US,D,20230712,000000,3.85,3.855,3.775,3.84,1075685,0
+TTI.US,D,20230713,000000,3.84,3.98,3.82,3.92,2259804,0
+TTI.US,D,20230714,000000,3.88,3.94,3.78,3.87,1727973,0
+TTI.US,D,20230717,000000,3.85,3.91,3.77,3.85,920469,0
+TTI.US,D,20230718,000000,3.85,4.08,3.85,4.08,1975862,0
+TTI.US,D,20230719,000000,4.09,4.13,3.995,4.13,1207225,0
+TTI.US,D,20230720,000000,4.17,4.2,4.075,4.19,1288514,0
+TTI.US,D,20230721,000000,4.23,4.33,4.15,4.29,2892346,0
+TTI.US,D,20230724,000000,4.24,4.33,4.131,4.25,2637568,0
+TTI.US,D,20230725,000000,4.25,4.32,4.195,4.3,1265703,0
+TTI.US,D,20230726,000000,4.3,4.37,4.23,4.33,765185,0
+TTI.US,D,20230727,000000,4.36,4.36,4.12,4.17,2210517,0
+TTI.US,D,20230728,000000,4.24,4.485,4.24,4.38,1521967,0
+TTI.US,D,20230731,000000,4.29,4.53,4.22,4.49,2634239,0
+TTI.US,D,20230801,000000,5.39,5.42,4.781,5.01,5648291,0
+TTI.US,D,20230802,000000,5.08,5.15,4.95,5.08,3030244,0
+TTI.US,D,20230803,000000,5.1,5.53,5.065,5.48,5358568,0
+TTI.US,D,20230804,000000,5.51,5.55,5.22,5.28,2111395,0
+TTI.US,D,20230807,000000,5.34,5.35,5.14,5.34,1468893,0
+TTI.US,D,20230808,000000,5.21,5.42,5.1832,5.42,1148396,0
+TTI.US,D,20230809,000000,5.47,5.5899,5.34,5.38,1495314,0
+TTI.US,D,20230810,000000,5.37,5.4,5.27,5.34,1094254,0
+TTI.US,D,20230811,000000,5.36,5.42,5.29,5.32,775271,0
+TTI.US,D,20230814,000000,5.29,5.31,5.121,5.25,1040442,0
+TTI.US,D,20230815,000000,5.2,5.29,5.16,5.2,1168491,0
+TTI.US,D,20230816,000000,5.2,5.35,5.19,5.21,1151029,0
+TTI.US,D,20230817,000000,5.27,5.295,5.155,5.18,828816,0
+TTI.US,D,20230818,000000,5.12,5.2787,5.01,5.25,1244388,0
+TTI.US,D,20230821,000000,5.28,5.42,5.28,5.35,1190192,0
+TTI.US,D,20230822,000000,5.36,5.39,5.24,5.27,1154165,0
+TTI.US,D,20230823,000000,5.22,5.38,5.14,5.32,974859,0
+TTI.US,D,20230824,000000,5.24,5.4,5.24,5.32,881023,0
+TTI.US,D,20230825,000000,5.3,5.3235,5.1,5.19,1066862,0
+TTI.US,D,20230828,000000,5.25,5.385,5.22,5.31,712418,0
+TTI.US,D,20230829,000000,5.3,5.56,5.2426,5.47,2859329,0
+TTI.US,D,20230830,000000,5.55,5.7263,5.46,5.55,2376263,0
+TTI.US,D,20230831,000000,5.61,5.63,5.43,5.49,1555426,0
+TTI.US,D,20230901,000000,5.65,5.79,5.62,5.73,2317214,0
+TTI.US,D,20230905,000000,5.84,5.865,5.72,5.76,1745154,0
+TTI.US,D,20230906,000000,5.75,5.82,5.64,5.71,1407629,0
+TTI.US,D,20230907,000000,5.7,5.77,5.63,5.74,1505298,0
+TTI.US,D,20230908,000000,5.76,5.94,5.755,5.81,1506278,0
+TTI.US,D,20230911,000000,5.98,6.32,5.96,6.23,4224150,0
+TTI.US,D,20230912,000000,6.3,6.54,6.1695,6.49,3695666,0
+TTI.US,D,20230913,000000,6.53,6.54,6.08,6.16,2467919,0
+TTI.US,D,20230914,000000,6.3,6.47,6.21,6.45,2228291,0
+TTI.US,D,20230915,000000,6.4,6.46,6.29,6.43,3780425,0
+TTI.US,D,20230918,000000,6.44,6.4913,6.3,6.32,1147797,0
+TTI.US,D,20230919,000000,6.32,6.351,6.01,6.07,2299588,0
+TTI.US,D,20230920,000000,6.09,6.37,6.08,6.14,1517870,0
+TTI.US,D,20230921,000000,6.15,6.1887,5.88,6.12,2763635,0
+TTI.US,D,20230922,000000,6.2,6.395,6.13,6.17,1477145,0
+TTI.US,D,20230925,000000,6.14,6.255,6.1,6.18,1405932,0
+TTI.US,D,20230926,000000,6.12,6.19,6.065,6.1,1393470,0
+TTI.US,D,20230927,000000,6.22,6.31,6.08,6.2,1861642,0
+TTI.US,D,20230928,000000,6.28,6.64,6.27,6.51,3826263,0
+TTI.US,D,20230929,000000,6.54,6.57,6.31,6.38,3105132,0
+TTI.US,D,20231002,000000,6.35,6.36,5.97,6.03,2020618,0
+TTI.US,D,20231003,000000,5.94,6.02,5.82,5.92,1756454,0
+TTI.US,D,20231004,000000,5.82,5.85,5.46,5.52,2268436,0
+TTI.US,D,20231005,000000,5.45,5.635,5.4002,5.58,1617235,0
+TTI.US,D,20231006,000000,5.61,5.72,5.495,5.64,968626,0
+TTI.US,D,20231009,000000,5.79,6.12,5.75,6.1,3161022,0
+TTI.US,D,20231010,000000,6.12,6.13,6.01,6.07,1392001,0
+TTI.US,D,20231011,000000,6.04,6.21,6.0312,6.2,1311695,0
+TTI.US,D,20231012,000000,6.2,6.2099,5.9,6,1354857,0
+TTI.US,D,20231013,000000,6.19,6.34,6.165,6.3,1820973,0
+TTI.US,D,20231016,000000,6.39,6.45,6.23,6.36,1642722,0
+TTI.US,D,20231017,000000,6.37,6.59,6.37,6.54,1986667,0
+TTI.US,D,20231018,000000,6.56,6.7688,6.41,6.49,1202815,0
+TTI.US,D,20231019,000000,6.41,6.52,6.26,6.43,1102116,0
+TTI.US,D,20231020,000000,6.4,6.428,6.13,6.18,2990390,0
+TTI.US,D,20231023,000000,6.1,6.16,5.99,6.04,1085050,0
+TTI.US,D,20231024,000000,6.05,6.1199,5.955,6,1068948,0
+TTI.US,D,20231025,000000,5.98,6.05,5.8,5.83,1277187,0
+TTI.US,D,20231026,000000,5.76,5.805,5.58,5.64,1586521,0
+TTI.US,D,20231027,000000,5.69,5.74,5.49,5.55,1448263,0
+TTI.US,D,20231030,000000,5.59,5.65,5.45,5.58,975330,0
+TTI.US,D,20231031,000000,5.12,5.12,4.5,4.74,4837482,0
+TTI.US,D,20231101,000000,4.8,4.91,4.76,4.77,2039817,0
+TTI.US,D,20231102,000000,4.76,4.86,4.54,4.64,2920264,0
+TTI.US,D,20231103,000000,4.64,4.745,4.545,4.56,1740464,0
+TTI.US,D,20231106,000000,4.61,4.63,4.42,4.44,1542844,0
+TTI.US,D,20231107,000000,4.33,4.355,4.21,4.24,2660198,0
+TTI.US,D,20231108,000000,4.19,4.31,4.16,4.23,1777969,0
+TTI.US,D,20231109,000000,4.27,4.42,4.23,4.25,1185538,0
+TTI.US,D,20231110,000000,4.28,4.385,4.21,4.3,932646,0
+TTI.US,D,20231113,000000,4.61,5.0495,4.6,4.82,4586988,0
+TTI.US,D,20231114,000000,4.87,4.91,4.66,4.71,2481100,0
+TTI.US,D,20231115,000000,4.74,4.9,4.68,4.7,2498024,0
+TTI.US,D,20231116,000000,4.65,4.699,4.4101,4.47,2176230,0
+TTI.US,D,20231117,000000,4.54,4.8,4.535,4.74,2310923,0
+TTI.US,D,20231120,000000,4.8,4.83,4.69,4.71,1104136,0
+TTI.US,D,20231121,000000,4.65,4.73,4.61,4.64,847272,0
+TTI.US,D,20231122,000000,4.54,4.86,4.47,4.79,1646248,0
+TTI.US,D,20231124,000000,4.77,4.89,4.755,4.81,580814,0
+TTI.US,D,20231127,000000,4.8,4.81,4.675,4.73,1292353,0
+TTI.US,D,20231128,000000,4.71,4.9,4.67,4.82,1454614,0
+TTI.US,D,20231129,000000,4.86,4.87,4.68,4.7,1472683,0
+TTI.US,D,20231130,000000,4.79,4.92,4.67,4.72,2201552,0
+TTI.US,D,20231201,000000,4.72,4.835,4.62,4.77,929805,0
+TTI.US,D,20231204,000000,4.69,4.76,4.63,4.65,962923,0
+TTI.US,D,20231205,000000,4.65,4.7,4.485,4.52,1971633,0
+TTI.US,D,20231206,000000,4.5,4.56,4.34,4.38,1448384,0
+TTI.US,D,20231207,000000,4.45,4.465,4.27,4.31,912490,0
+TTI.US,D,20231208,000000,4.34,4.4,4.25,4.31,1175185,0
+TTI.US,D,20231211,000000,4.31,4.36,4.25,4.31,1041473,0
+TTI.US,D,20231212,000000,4.24,4.36,4.2,4.33,965916,0
+TTI.US,D,20231213,000000,4.33,4.44,4.2718,4.44,1229231,0
+TTI.US,D,20231214,000000,4.55,4.6,4.405,4.46,1751602,0
+TTI.US,D,20231215,000000,4.49,4.52,4.38,4.41,2993199,0
+TTI.US,D,20231218,000000,4.51,4.5501,4.41,4.47,1026351,0
+TTI.US,D,20231219,000000,4.52,4.735,4.5,4.68,1549447,0
+TTI.US,D,20231220,000000,4.66,4.81,4.565,4.58,1496998,0
+TTI.US,D,20231221,000000,4.54,4.655,4.54,4.65,779114,0
+TTI.US,D,20231222,000000,4.68,4.71,4.585,4.66,717516,0
+TTI.US,D,20231226,000000,4.69,4.755,4.605,4.72,736749,0
+TTI.US,D,20231227,000000,4.74,4.74,4.595,4.67,737924,0
+TTI.US,D,20231228,000000,4.62,4.7,4.53,4.55,1339311,0
+TTI.US,D,20231229,000000,4.56,4.56,4.4657,4.52,1312851,0
+TTI.US,D,20240102,000000,4.52,4.61,4.42,4.46,914185,0
+TTI.US,D,20240103,000000,4.46,4.74,4.41,4.55,1463930,0
+TTI.US,D,20240104,000000,4.6,4.62,4.4,4.41,1322511,0
+TTI.US,D,20240105,000000,4.44,4.49,4.365,4.41,1709656,0
+TTI.US,D,20240108,000000,4.31,4.4,4.19,4.34,2484096,0
+TTI.US,D,20240109,000000,4.31,4.345,4.17,4.29,1881623,0
+TTI.US,D,20240110,000000,4.3,4.3,4.125,4.21,1803444,0
+TTI.US,D,20240111,000000,4.23,4.23,4.1,4.2,1298877,0
+TTI.US,D,20240112,000000,4.31,4.38,4.09,4.09,1133293,0
+TTI.US,D,20240116,000000,4.01,4.07,3.94,4.05,2065538,0
+TTI.US,D,20240117,000000,4,4.07,3.94,4.07,1259024,0
+TTI.US,D,20240118,000000,4.11,4.17,4.04,4.17,902670,0
+TTI.US,D,20240119,000000,4.2,4.23,4.08,4.14,2285732,0
+TTI.US,D,20240122,000000,4.16,4.21,4.12,4.21,890410,0
+TTI.US,D,20240123,000000,4.21,4.31,4.21,4.25,1067316,0
+TTI.US,D,20240124,000000,4.31,4.42,4.29,4.39,1109170,0
+TTI.US,D,20240125,000000,4.45,4.5,4.26,4.43,1382858,0
+TTI.US,D,20240126,000000,4.44,4.61,4.44,4.59,1455210,0
+TTI.US,D,20240129,000000,4.56,4.6,4.43,4.55,1029260,0
+TTI.US,D,20240130,000000,4.44,4.54,4.37,4.49,856456,0
+TTI.US,D,20240131,000000,4.49,4.52,4.18,4.19,1762228,0
+TTI.US,D,20240201,000000,4.19,4.305,4.135,4.24,1237755,0
+TTI.US,D,20240202,000000,4.19,4.21,4.09,4.11,886771,0
+TTI.US,D,20240205,000000,4.09,4.1,3.88,3.89,2356024,0
+TTI.US,D,20240206,000000,3.93,3.95,3.83,3.87,1362431,0
+TTI.US,D,20240207,000000,3.87,3.94,3.7859,3.85,989372,0
+TTI.US,D,20240208,000000,3.84,3.97,3.84,3.94,763916,0
+TTI.US,D,20240209,000000,3.93,4.04,3.875,3.91,889265,0
+TTI.US,D,20240212,000000,3.91,4.1,3.91,4.09,1372013,0
+TTI.US,D,20240213,000000,3.99,4.025,3.82,3.84,1338596,0
+TTI.US,D,20240214,000000,3.86,3.94,3.81,3.85,746539,0
+TTI.US,D,20240215,000000,3.85,4.02,3.85,4.02,1105853,0
+TTI.US,D,20240216,000000,4.03,4.03,3.9,3.94,792416,0
+TTI.US,D,20240220,000000,4,4,3.85,3.87,763927,0
+TTI.US,D,20240221,000000,3.85,3.94,3.81,3.84,966805,0
+TTI.US,D,20240222,000000,3.83,3.885,3.805,3.83,876623,0
+TTI.US,D,20240223,000000,3.83,3.855,3.71,3.79,1016121,0
+TTI.US,D,20240226,000000,3.79,3.86,3.71,3.86,2101970,0
+TTI.US,D,20240227,000000,3.9,3.94,3.84,3.85,2080994,0
+TTI.US,D,20240228,000000,4.24,4.59,4.03,4.08,5400982,0
+TTI.US,D,20240229,000000,4.15,4.19,3.8,3.9,2452885,0
+TTI.US,D,20240301,000000,3.96,4.06,3.94,3.95,1685359,0
+TTI.US,D,20240304,000000,3.94,3.9791,3.85,3.94,1379825,0
+TTI.US,D,20240305,000000,3.91,3.99,3.89,3.94,1017977,0
+TTI.US,D,20240306,000000,4,4.05,3.91,3.92,1104640,0
+TTI.US,D,20240307,000000,3.91,4.0101,3.91,3.93,844631,0
+TTI.US,D,20240308,000000,3.93,4.06,3.93,3.97,2136065,0
+TTI.US,D,20240311,000000,3.95,4.14,3.85,4.13,2781638,0
+TTI.US,D,20240312,000000,4.12,4.23,3.99,4.22,1829699,0
+TTI.US,D,20240313,000000,4.31,4.45,4.21,4.26,1083177,0
+TTI.US,D,20240314,000000,4.31,4.31,4.15,4.2,1680607,0
+TTI.US,D,20240315,000000,4.18,4.33,4.165,4.27,2020586,0
+TTI.US,D,20240318,000000,4.27,4.27,4.16,4.2,935295,0
+TTI.US,D,20240319,000000,4.19,4.47,4.19,4.43,1703593,0
+TTI.US,D,20240320,000000,4.34,4.52,4.295,4.48,1499980,0
+TTI.US,D,20240321,000000,4.48,4.5694,4.44,4.49,816287,0
+TTI.US,D,20240322,000000,4.48,4.52,4.35,4.41,837343,0
+TTI.US,D,20240325,000000,4.43,4.56,4.43,4.45,1194213,0
+TTI.US,D,20240326,000000,4.46,4.47,4.34,4.35,1011002,0
+TTI.US,D,20240327,000000,4.34,4.43,4.3115,4.42,638270,0
+TTI.US,D,20240328,000000,4.46,4.5,4.36,4.43,1625528,0
+TTI.US,D,20240401,000000,4.46,4.51,4.36,4.51,1134063,0
+TTI.US,D,20240402,000000,4.51,4.6,4.425,4.57,1043128,0
+TTI.US,D,20240403,000000,4.56,4.84,4.54,4.8,1732229,0
+TTI.US,D,20240404,000000,4.82,4.88,4.68,4.68,1607054,0
+TTI.US,D,20240405,000000,4.7,4.995,4.6878,4.93,2335787,0
+TTI.US,D,20240408,000000,4.95,5.08,4.855,4.92,1187715,0
+TTI.US,D,20240409,000000,4.92,5.06,4.86,4.92,1128252,0
+TTI.US,D,20240410,000000,4.86,4.93,4.765,4.82,1376523,0
+TTI.US,D,20240411,000000,4.85,4.8599,4.72,4.81,808224,0
+TTI.US,D,20240412,000000,4.81,4.9,4.63,4.63,1467313,0
+TTI.US,D,20240415,000000,4.65,4.67,4.41,4.46,1301989,0
+TTI.US,D,20240416,000000,4.44,4.46,4.365,4.43,1134832,0
+TTI.US,D,20240417,000000,4.45,4.55,4.34,4.34,698189,0
+TTI.US,D,20240418,000000,4.37,4.47,4.31,4.34,822892,0
+TTI.US,D,20240419,000000,4.31,4.4275,4.31,4.42,1057443,0
+TTI.US,D,20240422,000000,4.39,4.47,4.32,4.42,765641,0
+TTI.US,D,20240423,000000,4.4,4.53,4.375,4.48,894448,0
+TTI.US,D,20240424,000000,4.42,4.49,4.355,4.45,939023,0
+TTI.US,D,20240425,000000,4.44,4.5,4.34,4.47,1040593,0
+TTI.US,D,20240426,000000,4.44,4.5999,4.425,4.56,1140254,0
+TTI.US,D,20240429,000000,4.54,4.58,4.49,4.51,975931,0
+TTI.US,D,20240430,000000,4.46,4.5,4.29,4.29,2170828,0
+TTI.US,D,20240501,000000,3.95,4.12,3.665,3.7,5621674,0
+TTI.US,D,20240502,000000,3.69,3.94,3.69,3.79,2118213,0
+TTI.US,D,20240503,000000,3.8,3.96,3.742,3.95,1972341,0
+TTI.US,D,20240506,000000,4.01,4.05,3.86,3.86,1666256,0
+TTI.US,D,20240507,000000,3.86,3.9,3.83,3.89,1270104,0
+TTI.US,D,20240508,000000,3.9,3.98,3.78,3.97,1247666,0
+TTI.US,D,20240509,000000,3.96,4.11,3.96,4.11,1772456,0
+TTI.US,D,20240510,000000,4.14,4.19,4.01,4.02,998095,0
+TTI.US,D,20240513,000000,4.05,4.09,3.965,4.01,965937,0
+TTI.US,D,20240514,000000,4.02,4.1787,4.02,4.17,1207164,0
+TTI.US,D,20240515,000000,4.15,4.25,4.0698,4.24,1162844,0
+TTI.US,D,20240516,000000,4.22,4.27,4.05,4.06,2132276,0
+TTI.US,D,20240517,000000,4.1,4.22,4.07,4.21,875650,0
+TTI.US,D,20240520,000000,4.21,4.28,4.08,4.11,1256432,0
+TTI.US,D,20240521,000000,4.09,4.16,4,4.07,2020331,0
+TTI.US,D,20240522,000000,4.1,4.12,3.81,3.82,2325824,0
+TTI.US,D,20240523,000000,3.87,3.95,3.68,3.69,1447269,0
+TTI.US,D,20240524,000000,3.72,3.76,3.66,3.67,838449,0
+TTI.US,D,20240528,000000,3.7,3.84,3.66,3.79,1754796,0
+TTI.US,D,20240529,000000,3.71,3.75,3.63,3.67,1066747,0
+TTI.US,D,20240530,000000,3.69,3.835,3.67,3.69,873517,0
+TTI.US,D,20240531,000000,3.72,3.7397,3.59,3.71,3153247,0
+TTI.US,D,20240603,000000,3.78,3.78,3.485,3.55,1819907,0
+TTI.US,D,20240604,000000,3.5,3.52,3.44,3.46,1969312,0
+TTI.US,D,20240605,000000,3.49,3.5075,3.36,3.46,1836647,0
+TTI.US,D,20240606,000000,3.46,3.535,3.43,3.51,1412988,0
+TTI.US,D,20240607,000000,3.48,3.5599,3.44,3.45,930647,0
+TTI.US,D,20240610,000000,3.46,3.67,3.43,3.58,1939258,0
+TTI.US,D,20240611,000000,3.49,3.56,3.47,3.52,810607,0
+TTI.US,D,20240612,000000,3.6,3.655,3.48,3.48,960659,0
+TTI.US,D,20240613,000000,3.48,3.49,3.33,3.33,1027081,0
+TTI.US,D,20240614,000000,3.3,3.3,3.2,3.22,1076099,0
+TTI.US,D,20240617,000000,3.24,3.25,3.16,3.19,733675,0
+TTI.US,D,20240618,000000,3.19,3.28,3.16,3.2,1244021,0
+TTI.US,D,20240620,000000,3.2,3.21,3.135,3.2,943349,0
+TTI.US,D,20240621,000000,3.2,3.2,3.12,3.15,1711297,0
+TTI.US,D,20240624,000000,3.18,3.41,3.16,3.39,945962,0
+TTI.US,D,20240625,000000,3.35,3.46,3.33,3.4,1063410,0
+TTI.US,D,20240626,000000,3.37,3.41,3.34,3.39,826351,0
+TTI.US,D,20240627,000000,3.43,3.44,3.345,3.42,545485,0
+TTI.US,D,20240628,000000,3.47,3.5,3.39,3.46,2433687,0
+TTI.US,D,20240701,000000,3.48,3.48,3.35,3.35,694782,0
+TTI.US,D,20240702,000000,3.37,3.41,3.29,3.33,1988872,0
+TTI.US,D,20240703,000000,3.32,3.46,3.31,3.38,829954,0
+TTI.US,D,20240705,000000,3.38,3.4,3.22,3.27,788115,0
+TTI.US,D,20240708,000000,3.25,3.305,3.22,3.26,753019,0
+TTI.US,D,20240709,000000,3.22,3.25,3.13,3.14,510839,0
+TTI.US,D,20240710,000000,3.15,3.31,3.11,3.31,1129438,0
+TTI.US,D,20240711,000000,3.36,3.53,3.28,3.47,1104725,0
+TTI.US,D,20240712,000000,3.55,3.55,3.45,3.46,507812,0
+TTI.US,D,20240715,000000,3.51,3.695,3.45,3.65,1081039,0
+TTI.US,D,20240716,000000,3.64,3.78,3.6,3.76,789752,0
+TTI.US,D,20240717,000000,3.77,3.901,3.725,3.78,987619,0
+TTI.US,D,20240718,000000,3.76,3.85,3.68,3.7,679107,0
+TTI.US,D,20240719,000000,3.69,3.71,3.58,3.61,541830,0
+TTI.US,D,20240722,000000,3.63,3.72,3.57,3.66,724120,0
+TTI.US,D,20240723,000000,3.65,3.67,3.56,3.6,755115,0
+TTI.US,D,20240724,000000,3.6,3.6599,3.5,3.52,671863,0
+TTI.US,D,20240725,000000,3.55,3.79,3.54,3.76,855829,0
+TTI.US,D,20240726,000000,3.8,3.8484,3.67,3.75,719274,0
+TTI.US,D,20240729,000000,3.79,3.798,3.57,3.64,586055,0
+TTI.US,D,20240730,000000,3.61,3.68,3.58,3.62,462492,0
+TTI.US,D,20240731,000000,3.68,3.81,3.645,3.73,1136000,0
+TTI.US,D,20240801,000000,3.72,3.99,3.49,3.6,1417258,0
+TTI.US,D,20240802,000000,3.485,3.5,3.25,3.32,1501433,0
+TTI.US,D,20240805,000000,3.12,3.22,3.005,3.15,1231046,0
+TTI.US,D,20240806,000000,3.15,3.25,3.15,3.19,1296289,0
+TTI.US,D,20240807,000000,3.25,3.29,3.04,3.1,821879,0
+TTI.US,D,20240808,000000,3.16,3.28,3.15,3.25,1483074,0
+TTI.US,D,20240809,000000,3.24,3.25,3.16,3.16,574268,0
+TTI.US,D,20240812,000000,3.17,3.21,3.135,3.17,1033406,0
+TTI.US,D,20240813,000000,3.13,3.16,3.08,3.11,814818,0
+TTI.US,D,20240814,000000,3.14,3.14,3.01,3.01,836393,0
+TTI.US,D,20240815,000000,3.1,3.19,3.075,3.14,737169,0
+TTI.US,D,20240816,000000,3.1,3.195,3.09,3.19,759023,0
+TTI.US,D,20240819,000000,3.18,3.21,3.135,3.18,691071,0
+TTI.US,D,20240820,000000,3.2,3.2,3.06,3.1,660652,0
+TTI.US,D,20240821,000000,3.14,3.19,3.11,3.16,752818,0
+TTI.US,D,20240822,000000,3.16,3.21,3.02,3.04,808131,0
+TTI.US,D,20240823,000000,3.08,3.315,3.08,3.23,1240312,0
+TTI.US,D,20240826,000000,3.28,3.39,3.23,3.36,1851718,0
+TTI.US,D,20240827,000000,3.34,3.34,3.18,3.18,983044,0
+TTI.US,D,20240828,000000,3.13,3.1499,3.015,3.07,1269603,0
+TTI.US,D,20240829,000000,3.14,3.25,3.095,3.21,992565,0
+TTI.US,D,20240830,000000,3.16,3.2,3.09,3.18,1205094,0
+TTI.US,D,20240903,000000,3.09,3.1299,3,3,1210325,0
+TTI.US,D,20240904,000000,3,3,2.92,2.94,2439231,0
+TTI.US,D,20240905,000000,2.98,3.01,2.84,2.85,1111521,0
+TTI.US,D,20240906,000000,2.85,2.95,2.8,2.83,1755448,0
+TTI.US,D,20240909,000000,2.79,2.9,2.79,2.81,2100568,0
+TTI.US,D,20240910,000000,2.84,2.86,2.7,2.76,1073552,0
+TTI.US,D,20240911,000000,2.76,2.82,2.68,2.78,1121640,0
+TTI.US,D,20240912,000000,2.8,2.915,2.755,2.84,1379876,0
+TTI.US,D,20240913,000000,2.87,2.9599,2.775,2.82,1841756,0
+TTI.US,D,20240916,000000,2.84,2.92,2.78,2.92,1574801,0
+TTI.US,D,20240917,000000,2.95,3.07,2.92,3.05,1650883,0
+TTI.US,D,20240918,000000,3.03,3.125,2.975,2.99,1280825,0
+TTI.US,D,20240919,000000,3.11,3.14,3.06,3.09,964071,0
+TTI.US,D,20240920,000000,3.08,3.12,3.01,3.03,1798505,0
+TTI.US,D,20240923,000000,3,3.12,3,3.09,1219472,0
+TTI.US,D,20240924,000000,3.16,3.225,3.08,3.1,1501570,0
+TTI.US,D,20240925,000000,3.07,3.09,2.94,2.95,918296,0
+TTI.US,D,20240926,000000,2.89,2.905,2.81,2.85,1446260,0
+TTI.US,D,20240927,000000,2.9,2.955,2.885,2.9,2228752,0
+TTI.US,D,20240930,000000,2.86,3.12,2.86,3.1,3255154,0
+TTI.US,D,20241001,000000,3.1,3.24,3.06,3.17,1473143,0
+TTI.US,D,20241002,000000,3.21,3.27,3.14,3.19,1404213,0
+TTI.US,D,20241003,000000,3.18,3.35,3.15,3.31,1148743,0
+TTI.US,D,20241004,000000,3.35,3.39,3.3,3.37,1047896,0
+TTI.US,D,20241007,000000,3.39,3.53,3.38,3.5,1404176,0
+TTI.US,D,20241008,000000,3.42,3.42,3.26,3.34,1495868,0
+TTI.US,D,20241009,000000,3.31,3.425,3.305,3.38,863977,0
+TTI.US,D,20241010,000000,3.35,3.47,3.3041,3.44,1183674,0
+TTI.US,D,20241011,000000,3.42,3.48,3.405,3.45,1226856,0
+TTI.US,D,20241014,000000,3.42,3.45,3.26,3.28,971324,0
+TTI.US,D,20241015,000000,3.21,3.265,3.16,3.23,1582132,0
+TTI.US,D,20241016,000000,3.3,3.41,3.29,3.4,1778665,0
+TTI.US,D,20241017,000000,3.42,3.42,3.26,3.38,1575442,0
+TTI.US,D,20241018,000000,3.38,3.42,3.315,3.38,1161657,0
+TTI.US,D,20241021,000000,3.38,3.41,3.27,3.28,1035106,0
+TTI.US,D,20241022,000000,3.25,3.25,3.015,3.02,1439915,0
+TTI.US,D,20241023,000000,2.95,3.035,2.915,2.96,985929,0
+TTI.US,D,20241024,000000,2.99,3.02,2.89,2.99,951715,0
+TTI.US,D,20241025,000000,3.04,3.09,2.96,3.06,974680,0
+TTI.US,D,20241028,000000,3,3.18,2.98,3.17,1336524,0
+TTI.US,D,20241029,000000,3.17,3.18,2.95,2.95,2069258,0
+TTI.US,D,20241030,000000,3.2,3.68,3.19,3.62,4731912,0
+TTI.US,D,20241031,000000,3.66,3.7,3.33,3.35,1448629,0
+TTI.US,D,20241101,000000,3.4,3.44,3.229,3.28,1439886,0
+TTI.US,D,20241104,000000,3.31,3.37,3.24,3.26,1315973,0
+TTI.US,D,20241105,000000,3.26,3.51,3.25,3.5,1201185,0
+TTI.US,D,20241106,000000,3.78,3.89,3.605,3.71,2028933,0
+TTI.US,D,20241107,000000,3.68,3.74,3.615,3.69,1598402,0
+TTI.US,D,20241108,000000,3.69,3.69,3.61,3.65,812072,0
+TTI.US,D,20241111,000000,3.66,3.87,3.61,3.86,910231,0
+TTI.US,D,20241112,000000,3.82,3.965,3.7932,3.81,1032447,0
+TTI.US,D,20241113,000000,3.801,3.89,3.72,3.79,963189,0
+TTI.US,D,20241114,000000,3.82,3.915,3.75,3.85,670833,0
+TTI.US,D,20241115,000000,3.89,3.926,3.72,3.74,833106,0
+TTI.US,D,20241118,000000,3.8,4.02,3.77,3.92,1033781,0
+TTI.US,D,20241119,000000,3.86,3.9198,3.83,3.88,657405,0
+TTI.US,D,20241120,000000,3.93,3.99,3.87,3.97,616619,0
+TTI.US,D,20241121,000000,4.008,4.08,3.97,4.04,741909,0
+TTI.US,D,20241122,000000,4.04,4.09,4,4.04,891994,0
+TTI.US,D,20241125,000000,4.04,4.12,3.92,3.96,940255,0
+TTI.US,D,20241126,000000,3.96,3.97,3.86,3.87,542566,0
+TTI.US,D,20241127,000000,3.88,3.95,3.84,3.85,1038302,0
+TTI.US,D,20241129,000000,3.93,3.94,3.84,3.85,423213,0
+TTI.US,D,20241202,000000,3.865,3.88,3.77,3.87,764265,0
+TTI.US,D,20241203,000000,3.91,3.95,3.79,3.89,678519,0
+TTI.US,D,20241204,000000,3.9,3.9,3.7,3.74,464392,0
+TTI.US,D,20241205,000000,3.74,3.94,3.73,3.84,715993,0
+TTI.US,D,20241206,000000,3.81,3.84,3.64,3.74,592112,0
+TTI.US,D,20241209,000000,3.83,3.94,3.68,3.73,1914421,0
+TTI.US,D,20241210,000000,3.76,3.975,3.705,3.88,1022131,0
+TTI.US,D,20241211,000000,3.86,3.95,3.79,3.88,643079,0
+TTI.US,D,20241212,000000,3.9,3.9,3.73,3.75,492216,0
+TTI.US,D,20241213,000000,3.745,3.77,3.62,3.68,919053,0
+TTI.US,D,20241216,000000,3.64,3.725,3.59,3.6,564278,0
+TTI.US,D,20241217,000000,3.55,3.67,3.5207,3.67,697409,0
+TTI.US,D,20241218,000000,3.79,3.86,3.51,3.54,1254908,0
+TTI.US,D,20241219,000000,3.6,3.75,3.33,3.44,1149781,0
+TTI.US,D,20241220,000000,3.42,3.53,3.385,3.42,1542471,0
+TTI.US,D,20241223,000000,3.42,3.45,3.39,3.4,602306,0
+TTI.US,D,20241224,000000,3.41,3.485,3.335,3.48,302394,0
+TTI.US,D,20241226,000000,3.48,3.56,3.42,3.53,579824,0
+TTI.US,D,20241227,000000,3.54,3.5999,3.41,3.45,834295,0
+TTI.US,D,20241230,000000,3.425,3.59,3.38,3.54,833049,0
+TTI.US,D,20241231,000000,3.54,3.66,3.54,3.58,600075,0
+TTI.US,D,20250102,000000,3.605,3.745,3.605,3.72,558747,0
+TTI.US,D,20250103,000000,3.6884,3.87,3.65,3.83,777875,0
+TTI.US,D,20250106,000000,3.85,3.97,3.82,3.82,843917,0
+TTI.US,D,20250107,000000,3.87,3.915,3.82,3.87,851139,0
+TTI.US,D,20250108,000000,3.845,3.89,3.795,3.85,894110,0
+TTI.US,D,20250110,000000,3.87,4,3.835,3.89,897453,0
+TTI.US,D,20250113,000000,3.8871,4.125,3.88,4.12,1013534,0
+TTI.US,D,20250114,000000,4.1039,4.53,4.07,4.51,3872736,0
+TTI.US,D,20250115,000000,4.58,4.74,4.5,4.71,1638688,0
+TTI.US,D,20250116,000000,4.74,5,4.66,4.98,3184695,0
+TTI.US,D,20250117,000000,5.02,5.12,4.82,4.92,3150876,0
+TTI.US,D,20250121,000000,5,5.06,4.89,4.9,1316367,0
+TTI.US,D,20250122,000000,4.862,4.88,4.555,4.6,1547420,0
+TTI.US,D,20250123,000000,4.65,4.75,4.63,4.68,1116522,0
+TTI.US,D,20250124,000000,4.7,4.78,4.555,4.6,757433,0
+TTI.US,D,20250127,000000,4.49,4.57,4.29,4.34,966285,0
+TTI.US,D,20250128,000000,4.395,4.44,4.175,4.24,614109,0
+TTI.US,D,20250129,000000,4.24,4.3,4.175,4.25,884626,0
+TTI.US,D,20250130,000000,4.3,4.47,4.28,4.4,940324,0
+TTI.US,D,20250131,000000,4.385,4.385,4.13,4.15,889081,0
+TTI.US,D,20250203,000000,4.15,4.3299,4.11,4.18,1146935,0
+TTI.US,D,20250204,000000,4.16,4.43,4.13,4.43,1146825,0
+TTI.US,D,20250205,000000,4.49,4.56,4.37,4.37,1194054,0
+TTI.US,D,20250206,000000,4.41,4.46,4.22,4.27,802516,0
+TTI.US,D,20250207,000000,4.35,4.4,4.245,4.25,559465,0
+TTI.US,D,20250210,000000,4.34,4.47,4.315,4.43,823137,0
+TTI.US,D,20250211,000000,4.45,4.55,4.41,4.46,583728,0
+TTI.US,D,20250212,000000,4.4,4.42868,4.325,4.41,677536,0
+TTI.US,D,20250213,000000,4.42,4.5,4.34,4.48,779029,0
+TTI.US,D,20250214,000000,4.5,4.54,4.41,4.43,686803,0
+TTI.US,D,20250218,000000,4.4,4.52,4.39,4.43,1088878,0
+TTI.US,D,20250219,000000,4.44,4.455,4.35,4.44,1108669,0
+TTI.US,D,20250220,000000,4.45,4.5,4.35,4.46,663891,0
+TTI.US,D,20250221,000000,4.5,4.57,4.17,4.2,1272992,0
+TTI.US,D,20250224,000000,4.36,4.41,4.13,4.14,649942,0
+TTI.US,D,20250225,000000,4.15,4.18,4.05,4.1,1678467,0
+TTI.US,D,20250226,000000,4.1873,4.1873,3.6,3.93,2061104,0
+TTI.US,D,20250227,000000,3.98,3.98,3.82,3.83,728742,0
+TTI.US,D,20250228,000000,3.775,3.805,3.56,3.79,1516714,0
+TTI.US,D,20250303,000000,3.795,3.895,3.58,3.63,1501101,0
+TTI.US,D,20250304,000000,3.53,3.56,3.375,3.43,949200,0
+TTI.US,D,20250305,000000,3.44,3.44,3.325,3.39,937282,0
+TTI.US,D,20250306,000000,3.36,3.365,3.2408,3.28,707625,0
+TTI.US,D,20250307,000000,3.32,3.4,3.275,3.32,652614,0
+TTI.US,D,20250310,000000,3.3645,3.3645,3.2,3.28,729238,0
+TTI.US,D,20250311,000000,3.28,3.35,3.245,3.27,670061,0
+TTI.US,D,20250312,000000,3.295,3.38,3.26,3.34,982597,0
+TTI.US,D,20250313,000000,3.38,3.44,3.22,3.25,717275,0
+TTI.US,D,20250314,000000,3.3,3.365,3.29,3.35,457905,0
+TTI.US,D,20250317,000000,3.38,3.445,3.325,3.4,527832,0
+TTI.US,D,20250318,000000,3.45,3.45,3.29,3.36,878622,0
+TTI.US,D,20250319,000000,3.4,3.43,3.34,3.43,734533,0
+TTI.US,D,20250320,000000,3.36,3.445,3.36,3.41,329919,0
+TTI.US,D,20250321,000000,3.37,3.4132,3.32,3.35,1065639,0
+TTI.US,D,20250324,000000,3.4,3.55,3.38,3.53,1152179,0
+TTI.US,D,20250325,000000,3.5822,3.62,3.505,3.56,524831,0
+TTI.US,D,20250326,000000,3.585,3.69,3.51,3.53,641061,0
+TTI.US,D,20250327,000000,3.53,3.82,3.53,3.75,1675822,0
+TTI.US,D,20250328,000000,3.75,3.75,3.59,3.61,1322326,0
+TTI.US,D,20250331,000000,3.51,3.585,3.34,3.36,1170202,0
+TTI.US,D,20250401,000000,3.37,3.475,3.31,3.36,966970,0
+TTI.US,D,20250402,000000,3.3,3.475,3.28,3.46,816292,0
+TTI.US,D,20250403,000000,3.25,3.25,2.9802,3.02,1024122,0
+TTI.US,D,20250404,000000,2.82,2.83,2.4,2.5,3237958,0
+TTI.US,D,20250407,000000,2.44,2.61,2.27,2.36,2844538,0
+TTI.US,D,20250408,000000,2.59,2.59,2.12,2.13,2146561,0
+TTI.US,D,20250409,000000,2.15,2.46,2.0335,2.34,3651632,0
+TTI.US,D,20250410,000000,2.44,2.44,2.23,2.28,2414457,0
+TTI.US,D,20250411,000000,2.25,2.33,2.16,2.3,1047069,0
+TTI.US,D,20250414,000000,2.395,2.44,2.245,2.29,1635800,0
+TTI.US,D,20250415,000000,2.29,2.36,2.24,2.32,1225727,0
+TTI.US,D,20250416,000000,2.32,2.47,2.315,2.4,1141929,0
+TTI.US,D,20250417,000000,2.44,2.575,2.43,2.5,1212045,0
+TTI.US,D,20250421,000000,2.45,2.4671,2.31,2.34,982761,0
+TTI.US,D,20250422,000000,2.405,2.5,2.33,2.43,1941225,0
+TTI.US,D,20250423,000000,2.495,2.605,2.39,2.47,1989959,0
+TTI.US,D,20250424,000000,2.54,2.67,2.495,2.62,3355249,0
+TTI.US,D,20250425,000000,2.5,2.7,2.5,2.69,1141399,0
+TTI.US,D,20250428,000000,2.7432,2.7795,2.64,2.71,1191335,0
+TTI.US,D,20250429,000000,2.7899,2.8,2.68,2.76,1617891,0
+TTI.US,D,20250430,000000,2.89,3.1,2.74,2.85,4714455,0
+TTI.US,D,20250501,000000,2.77,2.84,2.6,2.65,2827003,0
+TTI.US,D,20250502,000000,2.72,2.77,2.65,2.76,1417393,0
+TTI.US,D,20250505,000000,2.69,2.76,2.65,2.72,1215577,0
+TTI.US,D,20250506,000000,2.78,2.805,2.67,2.73,1016791,0
+TTI.US,D,20250507,000000,2.84,3.06,2.82,2.82,2675894,0
+TTI.US,D,20250508,000000,2.8948,2.97,2.835,2.92,1000942,0
+TTI.US,D,20250509,000000,3,3.025,2.95,2.97,942940,0
+TTI.US,D,20250512,000000,3.1,3.3,3.03,3.05,1591086,0
+TTI.US,D,20250513,000000,3.1,3.11,2.95,3.01,1277912,0
+TTI.US,D,20250514,000000,3.04,3.04,2.95,3.01,1084755,0
+TTI.US,D,20250515,000000,2.95,3.01,2.8712,2.99,1366597,0
+TTI.US,D,20250516,000000,2.99,3.03,2.935,2.95,1059558,0
+TTI.US,D,20250519,000000,2.88,2.93,2.87,2.93,766625,0
+TTI.US,D,20250520,000000,2.93,2.93,2.85,2.86,651023,0
+TTI.US,D,20250521,000000,2.84,2.84,2.715,2.73,754896,0
+TTI.US,D,20250522,000000,2.71,2.735,2.6392,2.72,718915,0
+TTI.US,D,20250523,000000,2.63,2.75,2.63,2.74,703937,0
+TTI.US,D,20250527,000000,2.79,2.79,2.705,2.77,1263357,0
+TTI.US,D,20250528,000000,2.8,2.82,2.68,2.7,726142,0
+TTI.US,D,20250529,000000,2.71,2.77,2.7,2.74,1159525,0
+TTI.US,D,20250530,000000,2.75,2.75,2.65,2.68,3562721,0
+TTI.US,D,20250602,000000,2.78,2.87,2.725,2.8,1212870,0
+TTI.US,D,20250603,000000,2.8262,3.01,2.7,2.98,1119554,0
+TTI.US,D,20250604,000000,3.01,3.05,2.86,2.86,954637,0
+TTI.US,D,20250605,000000,2.88,2.93,2.8443,2.89,1178376,0
+TTI.US,D,20250606,000000,2.93,3,2.93,2.97,779536,0
+TTI.US,D,20250609,000000,3,3.14,2.995,3.06,881380,0
+TTI.US,D,20250610,000000,3.06,3.2691,3.06,3.17,1049496,0
+TTI.US,D,20250611,000000,3.25,3.78,3.25,3.77,8780336,0
+TTI.US,D,20250612,000000,3.7468,3.7468,3.51,3.59,2283765,0
+TTI.US,D,20250613,000000,3.68,3.74,3.47,3.48,1515419,0
+TTI.US,D,20250616,000000,3.59,3.6,3.51,3.55,2317305,0
+TTI.US,D,20250617,000000,3.59,3.93,3.58,3.85,2354151,0
+TTI.US,D,20250618,000000,3.9,3.93,3.71,3.74,1277795,0
+TTI.US,D,20250620,000000,3.8,3.82,3.62,3.67,1812628,0
+TTI.US,D,20250623,000000,3.75,3.75,3.395,3.41,1856456,0
+TTI.US,D,20250624,000000,3.347,3.4718,3.34,3.45,991241,0
+TTI.US,D,20250625,000000,3.44,3.47,3.31,3.32,1135348,0
+TTI.US,D,20250626,000000,3.31,3.465,3.25,3.46,1508694,0
+TTI.US,D,20250627,000000,3.4924,3.54,3.385,3.53,6491083,0
+TTI.US,D,20250630,000000,3.53,3.535,3.35,3.36,1086478,0
+TTI.US,D,20250701,000000,3.4,3.41,3.195,3.37,2396065,0
+TTI.US,D,20250702,000000,3.41,3.45,3.265,3.4,2781673,0
+TTI.US,D,20250703,000000,3.498,3.498,3.3446,3.4,1062360,0
+TTI.US,D,20250707,000000,3.37,3.4398,3.19,3.24,1970852,0
+TTI.US,D,20250708,000000,3.26,3.6,3.25,3.51,1838434,0
+TTI.US,D,20250709,000000,3.525,3.57,3.4302,3.54,1101969,0
+TTI.US,D,20250710,000000,3.5,3.65,3.46,3.62,1575949,0
+TTI.US,D,20250711,000000,3.63,3.63,3.53,3.58,1003071,0
+TTI.US,D,20250714,000000,3.56,3.5969,3.44,3.47,1161859,0
+TTI.US,D,20250715,000000,3.49,3.53,3.31,3.32,956482,0
+TTI.US,D,20250716,000000,3.32,3.3545,3.17,3.23,779756,0
+TTI.US,D,20250717,000000,3.25,3.3589,3.22,3.34,952882,0
+TTI.US,D,20250718,000000,3.42,3.4391,3.28,3.33,2258947,0
+TTI.US,D,20250721,000000,3.36,3.45,3.35,3.38,1164556,0
+TTI.US,D,20250722,000000,3.386,3.555,3.37,3.51,1110964,0
+TTI.US,D,20250723,000000,3.53,3.72,3.48,3.69,921077,0
+TTI.US,D,20250724,000000,3.69,3.79,3.64,3.76,1401842,0
+TTI.US,D,20250725,000000,3.755,3.79,3.705,3.72,1325757,0
+TTI.US,D,20250728,000000,3.75,3.78,3.64,3.76,1107619,0
+TTI.US,D,20250729,000000,3.76,3.87,3.74,3.82,1465067,0
+TTI.US,D,20250730,000000,4.09,4.54,3.8,3.91,5896574,0
+TTI.US,D,20250731,000000,3.9,4.22,3.9,4.1,2807063,0
+TTI.US,D,20250801,000000,4.1,4.115,3.85,3.86,2762826,0
+TTI.US,D,20250804,000000,3.865,3.9899,3.83,3.98,1039454,0
+TTI.US,D,20250805,000000,3.99,4.13,3.945,4,2020463,0
+TTI.US,D,20250806,000000,4.03,4.06,3.865,3.9,1941082,0
+TTI.US,D,20250807,000000,3.945,4.04,3.86,3.89,2356840,0
+TTI.US,D,20250808,000000,3.98,4.0078,3.86,3.92,1753651,0
+TTI.US,D,20250811,000000,3.98,4.0399,3.865,3.92,1380484,0
+TTI.US,D,20250812,000000,3.95,4.065,3.915,3.97,2237840,0
+TTI.US,D,20250813,000000,3.95,3.97,3.84,3.92,1426059,0
+TTI.US,D,20250814,000000,3.92,3.97,3.82,3.96,1174700,0
+TTI.US,D,20250815,000000,3.9952,4.08,3.88,3.92,2563272,0
+TTI.US,D,20250818,000000,3.935,4.19,3.89,4.18,1893114,0
+TTI.US,D,20250819,000000,4.17,4.218,4.03,4.06,1511366,0
+TTI.US,D,20250820,000000,4.0657,4.15,4.035,4.11,992547,0
+TTI.US,D,20250821,000000,4.11,4.28,4.1,4.25,1166662,0
+TTI.US,D,20250822,000000,4.27,4.48,4.245,4.47,1804169,0
+TTI.US,D,20250825,000000,4.49,4.51,4.38,4.49,768443,0
+TTI.US,D,20250826,000000,4.45,4.54,4.4211,4.49,1089193,0
+TTI.US,D,20250827,000000,4.48,4.58,4.4435,4.51,1325932,0
+TTI.US,D,20250828,000000,4.51,4.78,4.49,4.75,1979114,0
+TTI.US,D,20250829,000000,4.7,4.775,4.66,4.7,785702,0
+TTI.US,D,20250902,000000,4.685,4.77,4.62,4.76,1160713,0
+TTI.US,D,20250903,000000,4.725,4.835,4.67,4.72,1106808,0
+TTI.US,D,20250904,000000,4.7258,4.82,4.6706,4.77,865280,0
+TTI.US,D,20250905,000000,4.73,4.765,4.6116,4.69,1063839,0
+TTI.US,D,20250908,000000,4.74,4.75,4.67,4.75,862427,0
+TTI.US,D,20250909,000000,4.76,4.88,4.705,4.71,912783,0
+TTI.US,D,20250910,000000,4.71,4.815,4.69,4.8,883864,0
+TTI.US,D,20250911,000000,4.76,4.85,4.755,4.83,709944,0
+TTI.US,D,20250912,000000,4.82,4.85,4.71,4.73,575341,0
+TTI.US,D,20250915,000000,4.7939,4.96,4.72,4.89,1115860,0
+TTI.US,D,20250916,000000,4.9,4.96,4.815,4.95,802418,0
+TTI.US,D,20250917,000000,4.91,5.12,4.9,5.08,1441174,0
+TTI.US,D,20250918,000000,5.17,5.38,5.15,5.27,1988013,0
+TTI.US,D,20250919,000000,5.32,5.5,5.2642,5.3,3218654,0
+TTI.US,D,20250922,000000,5.204,5.52,5.2,5.44,1527640,0
+TTI.US,D,20250923,000000,5.5,5.775,5.45,5.59,2269826,0
+TTI.US,D,20250924,000000,5.65,5.87,5.635,5.69,1518858,0
+TTI.US,D,20250925,000000,5.65,5.73,5.5308,5.64,1818875,0
+TTI.US,D,20250926,000000,5.67,6.04,5.67,5.89,2231123,0
+TTI.US,D,20250929,000000,5.98,5.98,5.75,5.82,1622025,0
+TTI.US,D,20250930,000000,5.8045,5.84,5.66,5.75,1653782,0
+TTI.US,D,20251001,000000,5.75,5.89,5.735,5.85,1518703,0
+TTI.US,D,20251002,000000,5.7729,5.89,5.38,5.56,2000639,0
+TTI.US,D,20251003,000000,5.6,5.71,5.505,5.54,1648557,0
+TTI.US,D,20251006,000000,5.595,5.88,5.5507,5.83,3277916,0
+TTI.US,D,20251007,000000,5.8476,5.8816,5.54,5.55,2328232,0
+TTI.US,D,20251008,000000,5.59,5.64,5.4,5.59,1809408,0
+TTI.US,D,20251009,000000,5.699,5.73,5.555,5.71,1445152,0
+TTI.US,D,20251010,000000,5.66,5.77,5.59,5.59,2315643,0
+TTI.US,D,20251013,000000,5.68,6.21,5.6784,6.2,3422844,0
+TTI.US,D,20251014,000000,6.05,7.24,6.01,7.04,12009884,0
+TTI.US,D,20251015,000000,7.23,7.65,6.97,7.64,6357866,0
+TTI.US,D,20251016,000000,7.685,7.78,7.06,7.08,5355842,0
+TTI.US,D,20251017,000000,6.95,7.17,6.855,7.15,3091877,0
+TTI.US,D,20251020,000000,7.325,7.42,7.155,7.32,2258815,0
+TTI.US,D,20251021,000000,8.04,8.05,7.19,7.62,5699264,0
+TTI.US,D,20251022,000000,7.62,7.69,7.12,7.51,3366228,0
+TTI.US,D,20251023,000000,7.77,8.06,7.67,7.99,3887951,0
+TTI.US,D,20251024,000000,8.05,8.195,7.82,7.84,3554741,0
+TTI.US,D,20251027,000000,7.77,7.855,7.61,7.64,2345234,0
+TTI.US,D,20251028,000000,7.685,7.99,7.6001,7.78,5185906,0
+TTI.US,D,20251029,000000,7.67,7.755,6.7,7.21,6623694,0
+TTI.US,D,20251030,000000,7.14,7.15,6.81,7.01,3507427,0
+TTI.US,D,20251031,000000,7,7.1,6.825,7.06,2510839,0
+TTI.US,D,20251103,000000,7.12,7.3599,7.05,7.17,2245773,0
+TTI.US,D,20251104,000000,6.9,7.09,6.75,7,1760568,0
+TTI.US,D,20251105,000000,7,7.245,6.9227,7.21,1784848,0
+TTI.US,D,20251106,000000,7.35,7.87,7.35,7.46,2466062,0
+TTI.US,D,20251107,000000,7.4,7.56,7.2102,7.56,1488444,0
+TTI.US,D,20251110,000000,7.645,8.1,7.45,8.04,2525028,0
+TTI.US,D,20251111,000000,8.065,8.35,7.95,8.24,2513010,0
+TTI.US,D,20251112,000000,8.1,8.18,7.575,7.61,2128414,0
+TTI.US,D,20251113,000000,7.55,7.7288,7.38,7.51,1741335,0
+TTI.US,D,20251114,000000,7.21,7.89,7.21,7.7,1221429,0
+TTI.US,D,20251117,000000,7.71,8.06,7.425,7.51,1793131,0
+TTI.US,D,20251118,000000,7.385,7.71,7.24,7.67,1305664,0
+TTI.US,D,20251119,000000,7.51,7.81,7.48,7.48,1564697,0
+TTI.US,D,20251120,000000,7.64,7.885,7.14,7.17,2378929,0
+TTI.US,D,20251121,000000,7.12,7.475,7.05,7.42,1366553,0
+TTI.US,D,20251124,000000,7.43,7.77,7.26,7.67,3649794,0
+TTI.US,D,20251125,000000,7.59,7.68,7.14,7.5,1595930,0
+TTI.US,D,20251126,000000,7.49,7.87,7.46,7.82,1539691,0
+TTI.US,D,20251128,000000,7.858,7.97,7.71,7.77,844240,0
+TTI.US,D,20251201,000000,7.71,8.1,7.65,7.71,1320264,0
+TTI.US,D,20251202,000000,7.81,7.945,7.62,7.83,1181822,0
+TTI.US,D,20251203,000000,7.94,8.765,7.85,8.65,5507435,0
+TTI.US,D,20251204,000000,8.65,8.995,8.47,8.84,3708508,0
+TTI.US,D,20251205,000000,8.875,8.99,8.41,8.42,2004845,0
+TTI.US,D,20251208,000000,8.41,8.48,8.15,8.35,1404720,0
+TTI.US,D,20251209,000000,8.28,8.93,8.2,8.85,3281628,0
+TTI.US,D,20251210,000000,8.85,8.92,8.52,8.74,1735736,0
+TTI.US,D,20251211,000000,8.9,9.3951,8.75,9.1,3670601,0
+TTI.US,D,20251212,000000,9.11,9.12,8.51,8.8,2671729,0
+TTI.US,D,20251215,000000,8.86,8.9068,8.64,8.74,2113414,0
+TTI.US,D,20251216,000000,8.56,8.77,8.2501,8.73,2673060,0
+TTI.US,D,20251217,000000,8.78,9.07,8.5801,8.74,2657130,0
+TTI.US,D,20251218,000000,8.88,9.1056,8.78,8.93,1803659,0
+TTI.US,D,20251219,000000,8.965,9.37,8.96,9.02,2323928,0
+TTI.US,D,20251222,000000,9.32,9.53,9.07,9.33,2205473,0
+TTI.US,D,20251223,000000,9.26,9.415,9.145,9.38,1357838,0
+TTI.US,D,20251224,000000,9.49,9.53,9.26,9.37,806398,0
+TTI.US,D,20251226,000000,9.44,9.45,9.1911,9.34,1159868,0
+TTI.US,D,20251229,000000,9.34,9.415,9.03,9.4,1522887,0
+TTI.US,D,20251230,000000,9.44,9.64,9.335,9.34,1559618,0
+TTI.US,D,20251231,000000,9.4821,9.59,9.34,9.37,2583493,0
+TTI.US,D,20260102,000000,9.42,9.79,9.1,9.79,2035352,0
+TTI.US,D,20260105,000000,10.16,10.205,9.5303,10.11,2669034,0
+TTI.US,D,20260106,000000,10.15,10.24,9.71,9.73,1598769,0
+TTI.US,D,20260107,000000,9.83,9.83,9.47,9.61,1808248,0
+TTI.US,D,20260108,000000,9.68,9.92,9.58,9.92,1627794,0
+TTI.US,D,20260109,000000,10,10.075,9.825,9.87,1749567,0
+TTI.US,D,20260112,000000,10.15,10.485,10.06,10.41,2523581,0
+TTI.US,D,20260113,000000,10.415,10.75,10.34,10.45,1775205,0
+TTI.US,D,20260114,000000,10.6092,11.435,10.52,11.19,4538537,0
+TTI.US,D,20260115,000000,10.8501,11.71,10.76,11.62,3084376,0
+TTI.US,D,20260116,000000,11.575,11.875,11.51,11.57,2302128,0
+TTI.US,D,20260120,000000,11.31,11.58,11.13,11.24,1676629,0
+TTI.US,D,20260121,000000,11.07,11.52,10.7,11.44,2278055,0
+TTI.US,D,20260122,000000,11.415,11.96,11.13,11.95,2849899,0
+TTI.US,D,20260123,000000,12.06,12.25,11.25,11.29,2554165,0
+TTI.US,D,20260126,000000,11.4425,12,11.4,11.59,1867083,0
+TTI.US,D,20260127,000000,11.695,11.935,11.52,11.92,1360978,0
+TTI.US,D,20260128,000000,11.975,12.0973,11.1115,11.39,2087582,0
+TTI.US,D,20260129,000000,11.63,12,11.464,11.56,1574550,0
+TTI.US,D,20260130,000000,11.535,11.69,11.15,11.4,1425373,0
+TTI.US,D,20260202,000000,11.235,12.03,11.14,11.86,1660859,0
+TTI.US,D,20260203,000000,12.1,12.3888,11.9017,12.32,1825240,0
+TTI.US,D,20260204,000000,12.41,12.5413,11.27,11.57,1513215,0
+TTI.US,D,20260205,000000,11.33,11.75,11,11.09,1984657,0
+TTI.US,D,20260206,000000,11.37,11.73,11.173,11.67,1188228,0
+TTI.US,D,20260209,000000,11.75,11.96,11.59,11.79,888514,0
+TTI.US,D,20260210,000000,11.81,11.84,11.4211,11.47,1408328,0
+TTI.US,D,20260211,000000,11.73,11.98,10.93,11.21,1804678,0
+TTI.US,D,20260212,000000,11.25,11.49,10.48,10.58,1925648,0
+TTI.US,D,20260213,000000,10.69,11.12,10.53,10.94,1604990,0
+TTI.US,D,20260217,000000,10.86,10.99,10.5,10.83,1038245,0
+TTI.US,D,20260218,000000,11.1,11.325,10.9,11.15,1207020,0
diff --git a/daily/us/nyse stocks/2/txt.us.txt b/daily/us/nyse stocks/2/txt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2f59c82ed4c81669578f0b68529a15329cd05cd
--- /dev/null
+++ b/daily/us/nyse stocks/2/txt.us.txt	
@@ -0,0 +1,10407 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXT.US,D,19841024,000000,2.83849,3.10097,2.83849,2.91623,17892281.934219,0
+TXT.US,D,19841025,000000,2.91623,2.9356,2.77045,2.77045,9785613.3481887,0
+TXT.US,D,19841026,000000,2.70251,2.73129,2.61499,2.65396,6144607.9583699,0
+TXT.US,D,19841029,000000,2.68283,2.69263,2.55635,2.61499,5821161.498875,0
+TXT.US,D,19841030,000000,2.62469,2.77045,2.6051,2.62469,4805570.1830377,0
+TXT.US,D,19841031,000000,2.67323,2.69263,2.54645,2.5951,8068815.1782921,0
+TXT.US,D,19841101,000000,2.5951,2.68283,2.5951,2.68283,2353817.3747847,0
+TXT.US,D,19841102,000000,2.67323,2.7216,2.67323,2.67323,1469075.5408948,0
+TXT.US,D,19841105,000000,2.70251,2.712,2.65396,2.65396,999137.79468946,0
+TXT.US,D,19841106,000000,2.65396,2.7216,2.65396,2.7216,2373567.8056386,0
+TXT.US,D,19841107,000000,2.70251,2.7216,2.68283,2.70251,914366.97972914,0
+TXT.US,D,19841108,000000,2.70251,2.77045,2.70251,2.75077,1811449.7051422,0
+TXT.US,D,19841109,000000,2.73129,2.75077,2.65396,2.65396,1643554.5283081,0
+TXT.US,D,19841112,000000,2.67323,2.68283,2.63437,2.68283,361299.86723324,0
+TXT.US,D,19841113,000000,2.67323,2.68283,2.62469,2.65396,1775237.7460738,0
+TXT.US,D,19841114,000000,2.67323,2.67323,2.63437,2.65396,397510.82541839,0
+TXT.US,D,19841115,000000,2.63437,2.65396,2.57582,2.58542,1205715.1106635,0
+TXT.US,D,19841116,000000,2.57582,2.57582,2.47862,2.50779,2508542.9286938,0
+TXT.US,D,19841119,000000,2.51748,2.52716,2.46922,2.47862,345668.07130368,0
+TXT.US,D,19841120,000000,2.50779,2.54645,2.50779,2.54645,271592.6956636,0
+TXT.US,D,19841121,000000,2.54645,2.55635,2.52716,2.55635,408215.27268863,0
+TXT.US,D,19841123,000000,2.54645,2.57582,2.52716,2.55635,474055.38024648,0
+TXT.US,D,19841126,000000,2.57582,2.57582,2.54645,2.55635,173658.2630784,0
+TXT.US,D,19841127,000000,2.54645,2.54645,2.46922,2.52716,862515.21766442,0
+TXT.US,D,19841128,000000,2.51748,2.52716,2.49809,2.49809,264185.15809959,0
+TXT.US,D,19841129,000000,2.49809,2.50779,2.46922,2.46922,466642.8382658,0
+TXT.US,D,19841130,000000,2.33234,2.42066,2.31316,2.39138,11151815.097239,0
+TXT.US,D,19841203,000000,2.27459,2.35212,2.27459,2.28449,3574346.5596927,0
+TXT.US,D,19841204,000000,2.28449,2.33234,2.27459,2.30346,2016380.5680297,0
+TXT.US,D,19841205,000000,2.33234,2.33234,2.31316,2.31316,1866593.3724965,0
+TXT.US,D,19841206,000000,2.33234,2.35212,2.31316,2.31316,1197483.8461146,0
+TXT.US,D,19841207,000000,2.33234,2.3816,2.33234,2.35212,1790877.5490701,0
+TXT.US,D,19841210,000000,2.34213,2.34213,2.31316,2.31316,3252542.5497508,0
+TXT.US,D,19841211,000000,2.30346,2.31316,2.28449,2.28449,506151.7070405,0
+TXT.US,D,19841212,000000,2.31316,2.31316,2.265,2.265,517676.87864564,0
+TXT.US,D,19841213,000000,2.265,2.28449,2.23572,2.28449,1415585.3328103,0
+TXT.US,D,19841214,000000,2.28449,2.30346,2.265,2.265,481460.91604381,0
+TXT.US,D,19841217,000000,2.28449,2.30346,2.28449,2.30346,578580.62959414,0
+TXT.US,D,19841218,000000,2.30346,2.34213,2.28449,2.34213,858404.58980665,0
+TXT.US,D,19841219,000000,2.34213,2.3816,2.34213,2.35212,1381835.5467465,0
+TXT.US,D,19841220,000000,2.36191,2.39138,2.35212,2.3816,2512656.5592016,0
+TXT.US,D,19841221,000000,2.3816,2.39138,2.37161,2.39138,1394183.4444532,0
+TXT.US,D,19841224,000000,2.37161,2.39138,2.37161,2.3816,526731.87017942,0
+TXT.US,D,19841226,000000,2.3816,2.39138,2.37161,2.37161,1403234.4324537,0
+TXT.US,D,19841227,000000,2.37161,2.39138,2.36191,2.36191,827948.71079906,0
+TXT.US,D,19841228,000000,2.37161,2.41108,2.36191,2.41108,850992.04782597,0
+TXT.US,D,19841231,000000,2.39138,2.44993,2.3816,2.44993,448540.8622649,0
+TXT.US,D,19850102,000000,2.44993,2.44993,2.39138,2.41108,593390.70030549,0
+TXT.US,D,19850103,000000,2.39138,2.39138,2.34213,2.34213,437841.41941132,0
+TXT.US,D,19850104,000000,2.34213,2.36191,2.33234,2.36191,227976.20168112,0
+TXT.US,D,19850107,000000,2.37161,2.41108,2.37161,2.3816,961272.37635118,0
+TXT.US,D,19850108,000000,2.43045,2.44993,2.39138,2.43045,12764916.74919,0
+TXT.US,D,19850109,000000,2.43045,2.44993,2.41108,2.41108,1230402.8990101,0
+TXT.US,D,19850110,000000,2.43045,2.44993,2.41108,2.44993,1547261.5443927,0
+TXT.US,D,19850111,000000,2.44993,2.46922,2.43045,2.43045,901197.35680424,0
+TXT.US,D,19850114,000000,2.43045,2.50779,2.43045,2.50779,1001608.9756441,0
+TXT.US,D,19850115,000000,2.52716,2.54645,2.49809,2.50779,623844.57754641,0
+TXT.US,D,19850116,000000,2.5951,2.5951,2.54645,2.54645,1964528.8059651,0
+TXT.US,D,19850117,000000,2.54645,2.5951,2.54645,2.58542,848525.87128796,0
+TXT.US,D,19850118,000000,2.58542,2.6051,2.57582,2.5951,465003.3913627,0
+TXT.US,D,19850121,000000,2.5951,2.65396,2.5951,2.65396,1032057.8484684,0
+TXT.US,D,19850122,000000,2.65396,2.69263,2.63437,2.65396,1050983.5514542,0
+TXT.US,D,19850123,000000,2.65396,2.69263,2.65396,2.67323,619729.9461553,0
+TXT.US,D,19850124,000000,2.69263,2.79932,2.69263,2.69263,1822970.873214,0
+TXT.US,D,19850125,000000,2.69263,2.74097,2.69263,2.7216,791738.75349724,0
+TXT.US,D,19850128,000000,2.74097,2.74097,2.74097,2.74097,1167032.9715236,0
+TXT.US,D,19850129,000000,2.73129,2.75077,2.70251,2.75077,1106129.2205751,0
+TXT.US,D,19850130,000000,2.73129,2.74097,2.67323,2.69263,1599935.0316756,0
+TXT.US,D,19850131,000000,2.7216,2.75077,2.712,2.74097,2185922.1979504,0
+TXT.US,D,19850201,000000,2.7216,2.74097,2.69263,2.70251,382701.75559039,0
+TXT.US,D,19850204,000000,2.69263,2.77045,2.69263,2.75077,1520103.5759747,0
+TXT.US,D,19850205,000000,2.77045,2.79932,2.77045,2.79932,1990867.0509315,0
+TXT.US,D,19850206,000000,2.81881,2.89714,2.81881,2.87756,2969430.6877821,0
+TXT.US,D,19850207,000000,2.87756,2.89714,2.86766,2.87756,895437.27321001,0
+TXT.US,D,19850208,000000,2.89714,2.9356,2.87756,2.9356,3398220.1183096,0
+TXT.US,D,19850211,000000,2.91623,2.91623,2.87756,2.91623,2327481.1315848,0
+TXT.US,D,19850212,000000,2.91623,2.9356,2.91623,2.9356,1548088.2740276,0
+TXT.US,D,19850213,000000,2.98377,3.07158,2.955,3.0621,4040992.4006085,0
+TXT.US,D,19850214,000000,3.10097,3.10097,3.0621,3.08118,1523396.4821474,0
+TXT.US,D,19850215,000000,3.0621,3.10097,3.0621,3.07158,1173618.7838693,0
+TXT.US,D,19850219,000000,3.0621,3.0621,3.03262,3.0621,809843.73214814,0
+TXT.US,D,19850220,000000,3.0621,3.12044,3.0621,3.10097,1696230.0173578,0
+TXT.US,D,19850221,000000,3.12044,3.15931,3.12044,3.13982,1455905.9179699,0
+TXT.US,D,19850222,000000,3.13982,3.15931,3.07158,3.09107,1608988.0214427,0
+TXT.US,D,19850225,000000,3.09107,3.09107,3.00334,3.04251,619729.9461553,0
+TXT.US,D,19850226,000000,3.03262,3.07158,3.03262,3.0621,669105.52284866,0
+TXT.US,D,19850227,000000,3.0621,3.0621,3.01314,3.01314,1706930.4610946,0
+TXT.US,D,19850228,000000,3.01314,3.03262,2.9356,3.01314,1269085.0381499,0
+TXT.US,D,19850301,000000,3.01314,3.07158,3.01314,3.0621,2405660.1288993,0
+TXT.US,D,19850304,000000,3.08118,3.10097,3.04251,3.04251,1487180.5195458,0
+TXT.US,D,19850305,000000,3.0621,3.07158,3.04251,3.07158,1624624.821789,0
+TXT.US,D,19850306,000000,3.0621,3.07158,3.01314,3.01314,1296241.0048013,0
+TXT.US,D,19850307,000000,3.01314,3.01314,2.98377,3.00334,1344801.8624598,0
+TXT.US,D,19850308,000000,3.00334,3.00334,2.96468,2.97437,4362789.404367,0
+TXT.US,D,19850311,000000,2.955,2.955,2.89714,2.91623,3907657.7253398,0
+TXT.US,D,19850312,000000,2.9451,2.99345,2.9356,2.97437,799144.28929458,0
+TXT.US,D,19850313,000000,2.97437,3.05251,2.955,3.02283,2263286.47623,0
+TXT.US,D,19850314,000000,3.01314,3.04251,2.99345,2.99345,2209792.2646122,0
+TXT.US,D,19850315,000000,2.99345,2.99345,2.91623,2.91623,2311018.6024869,0
+TXT.US,D,19850318,000000,2.9356,2.955,2.91623,2.9356,1116004.9364438,0
+TXT.US,D,19850319,000000,2.9451,3.04251,2.92592,3.02283,1159623.4321929,0
+TXT.US,D,19850320,000000,3.02283,3.03262,3.01314,3.02283,344019.61645057,0
+TXT.US,D,19850321,000000,3.02283,3.0621,3.01314,3.02283,1837786.9492253,0
+TXT.US,D,19850322,000000,3.02283,3.0621,3.01314,3.0621,646888.91545665,0
+TXT.US,D,19850325,000000,3.03262,3.0621,3.01314,3.03262,404921.36563241,0
+TXT.US,D,19850326,000000,3.03262,3.16911,3.02283,3.16911,3028689.9874108,0
+TXT.US,D,19850327,000000,3.20767,3.25642,3.19808,3.25642,2729933.3180292,0
+TXT.US,D,19850328,000000,3.25642,3.33426,3.25642,3.32436,3960333.2143893,0
+TXT.US,D,19850329,000000,3.31457,3.33426,3.30469,3.30469,2419651.4770424,0
+TXT.US,D,19850401,000000,3.20767,3.30469,3.20767,3.30469,1494587.0562264,0
+TXT.US,D,19850402,000000,3.31457,3.37332,3.31457,3.35364,1092957.5958835,0
+TXT.US,D,19850403,000000,3.33426,3.34414,3.30469,3.33426,966213.73737718,0
+TXT.US,D,19850404,000000,3.31457,3.33426,3.28509,3.30469,500393.62521295,0
+TXT.US,D,19850408,000000,3.28509,3.30469,3.23695,3.23695,981852.5394901,0
+TXT.US,D,19850409,000000,3.20767,3.20767,3.16911,3.16911,532489.95200698,0
+TXT.US,D,19850410,000000,3.16911,3.23695,3.16911,3.23695,544831.84441365,0
+TXT.US,D,19850411,000000,3.23695,3.30469,3.23695,3.28509,1468253.8156766,0
+TXT.US,D,19850412,000000,3.25642,3.28509,3.23695,3.23695,496275.99117183,0
+TXT.US,D,19850415,000000,3.25642,3.25642,3.19808,3.19808,571171.09026346,0
+TXT.US,D,19850416,000000,3.17849,3.23695,3.17849,3.22725,852639.50179574,0
+TXT.US,D,19850417,000000,3.22725,3.25642,3.21765,3.25642,631250.11334375,0
+TXT.US,D,19850418,000000,3.25642,3.25642,3.19808,3.19808,598328.05779815,0
+TXT.US,D,19850419,000000,3.17849,3.17849,3.15931,3.15931,438665.14639621,0
+TXT.US,D,19850422,000000,3.15931,3.20767,3.15931,3.20767,316861.64803255,0
+TXT.US,D,19850423,000000,3.20767,3.25642,3.18818,3.23695,1726681.892832,0
+TXT.US,D,19850424,000000,3.23695,3.402,3.23695,3.37332,1814740.6095485,0
+TXT.US,D,19850425,000000,3.38261,3.44095,3.38261,3.42138,1188430.8563474,0
+TXT.US,D,19850426,000000,3.42138,3.46045,3.42138,3.44095,892969.09490534,0
+TXT.US,D,19850429,000000,3.46045,3.46045,3.42138,3.44095,725072.91718784,0
+TXT.US,D,19850430,000000,3.46045,3.46045,3.402,3.42138,1114357.482474,0
+TXT.US,D,19850501,000000,3.42138,3.46045,3.402,3.402,503686.53138585,0
+TXT.US,D,19850502,000000,3.402,3.42138,3.37332,3.38261,435372.24022332,0
+TXT.US,D,19850503,000000,3.38261,3.42138,3.38261,3.402,412329.90407975,0
+TXT.US,D,19850506,000000,3.402,3.42138,3.36353,3.38261,429613.15751243,0
+TXT.US,D,19850507,000000,3.38261,3.38261,3.36353,3.38261,241968.55070758,0
+TXT.US,D,19850508,000000,3.37332,3.44095,3.36353,3.44095,1039463.3842657,0
+TXT.US,D,19850509,000000,3.46045,3.56745,3.44095,3.54786,1069091.532755,0
+TXT.US,D,19850510,000000,3.58713,3.64528,3.58713,3.6258,1295422.2822331,0
+TXT.US,D,19850513,000000,3.60642,3.66446,3.60642,3.63569,843591.5164453,0
+TXT.US,D,19850514,000000,3.6161,3.6258,3.58713,3.6161,362946.32031969,0
+TXT.US,D,19850515,000000,3.6258,3.68374,3.60642,3.64528,818897.72279861,0
+TXT.US,D,19850516,000000,3.65467,3.66446,3.64528,3.65467,532489.95200698,0
+TXT.US,D,19850517,000000,3.64528,3.7423,3.6258,3.68374,436195.96720821,0
+TXT.US,D,19850520,000000,3.70343,3.7423,3.68374,3.7423,1308586.9007414,0
+TXT.US,D,19850521,000000,3.72271,3.75209,3.70343,3.75209,749767.71171787,0
+TXT.US,D,19850522,000000,3.7423,3.7423,3.70343,3.72271,200816.23149643,0
+TXT.US,D,19850523,000000,3.72271,3.7423,3.70343,3.72271,434547.5123551,0
+TXT.US,D,19850524,000000,3.70343,3.7423,3.70343,3.7423,368710.40744727,0
+TXT.US,D,19850528,000000,3.7423,3.75209,3.72271,3.7423,175299.71174818,0
+TXT.US,D,19850529,000000,3.72271,3.7423,3.72271,3.72271,176945.16395129,0
+TXT.US,D,19850530,000000,3.7423,3.7423,3.72271,3.72271,1049340.1010177,0
+TXT.US,D,19850531,000000,3.72271,3.79074,3.72271,3.79074,327561.09088612,0
+TXT.US,D,19850603,000000,3.81044,3.82971,3.76177,3.76177,276532.05492294,0
+TXT.US,D,19850604,000000,3.7423,3.75209,3.72271,3.7423,1179378.8674636,0
+TXT.US,D,19850605,000000,3.7423,3.75209,3.70343,3.72271,455947.39894558,0
+TXT.US,D,19850606,000000,3.72271,3.77147,3.72271,3.77147,577754.90084258,0
+TXT.US,D,19850607,000000,3.76177,3.76177,3.72271,3.72271,1376903.1936705,0
+TXT.US,D,19850610,000000,3.75209,3.76177,3.7323,3.75209,2070698.5066324,0
+TXT.US,D,19850611,000000,3.77147,3.77147,3.70343,3.71332,348958.97570991,0
+TXT.US,D,19850612,000000,3.7323,3.7323,3.68374,3.71332,567881.18674057,0
+TXT.US,D,19850613,000000,3.72271,3.72271,3.64528,3.66446,702853.30714582,0
+TXT.US,D,19850614,000000,3.68374,3.69374,3.6258,3.69374,451013.0441029,0
+TXT.US,D,19850617,000000,3.71332,3.71332,3.64528,3.68374,841119.33460729,0
+TXT.US,D,19850618,000000,3.69374,3.77147,3.69374,3.77147,622200.12622663,0
+TXT.US,D,19850619,000000,3.77147,3.8494,3.75209,3.82971,543188.39397721,0
+TXT.US,D,19850620,000000,3.82971,3.82971,3.79074,3.82971,222212.11455356,0
+TXT.US,D,19850621,000000,3.81044,3.81044,3.79074,3.79074,590098.79501592,0
+TXT.US,D,19850624,000000,3.81044,3.8494,3.79074,3.82971,668286.80028045,0
+TXT.US,D,19850625,000000,3.8494,3.89836,3.81044,3.82971,439487.87249778,0
+TXT.US,D,19850626,000000,3.86888,3.93662,3.86888,3.91734,593390.70030549,0
+TXT.US,D,19850627,000000,3.91734,4.00487,3.91734,4.00487,833712.79792661,0
+TXT.US,D,19850628,000000,4.00487,4.04354,3.79074,4.04354,1175264.2360724,0
+TXT.US,D,19850701,000000,4.04354,4.04354,4.00487,4.01445,1489648.6978504,0
+TXT.US,D,19850702,000000,4.01445,4.02404,3.99487,3.99487,830416.88910371,0
+TXT.US,D,19850703,000000,4.00487,4.00487,3.9658,3.9658,442782.78043733,0
+TXT.US,D,19850705,000000,3.9658,3.99487,3.9658,3.97549,181886.52497729,0
+TXT.US,D,19850708,000000,3.9658,4.00487,3.9658,3.99487,729188.54946229,0
+TXT.US,D,19850709,000000,3.99487,4.02404,3.97549,4.02404,358009.96371036,0
+TXT.US,D,19850710,000000,4.04354,4.19919,4.02404,4.19919,1066620.3518004,0
+TXT.US,D,19850711,000000,4.17981,4.29651,4.17981,4.27702,1077321.7964206,0
+TXT.US,D,19850712,000000,4.29651,4.39362,4.29651,4.37383,707790.66463849,0
+TXT.US,D,19850715,000000,4.26743,4.33496,4.24805,4.24805,1263323.9536724,0
+TXT.US,D,19850716,000000,4.24805,4.29651,4.20898,4.29651,1289656.1933389,0
+TXT.US,D,19850717,000000,4.32518,4.33496,4.29651,4.32518,554711.56381567,0
+TXT.US,D,19850718,000000,4.32518,4.33496,4.29651,4.32518,289699.67608118,0
+TXT.US,D,19850719,000000,4.30589,4.32518,4.00487,4.13115,1260856.7762511,0
+TXT.US,D,19850722,000000,4.10218,4.10218,3.89836,3.99487,948931.48482784,0
+TXT.US,D,19850723,000000,4.00487,4.10218,3.99487,4.03394,1485537.0691093,0
+TXT.US,D,19850724,000000,4.05331,4.16022,4.05331,4.09228,775275.22351611,0
+TXT.US,D,19850725,000000,4.09228,4.17981,4.09228,4.17981,1441916.5715935,0
+TXT.US,D,19850726,000000,4.17002,4.20898,4.17002,4.17981,451013.0441029,0
+TXT.US,D,19850729,000000,4.17002,4.19919,4.16022,4.17002,322619.7298601,0
+TXT.US,D,19850730,000000,4.17002,4.17981,4.12155,4.12155,688039.23290114,0
+TXT.US,D,19850731,000000,4.12155,4.17002,4.12155,4.14075,672402.43255489,0
+TXT.US,D,19850801,000000,4.13115,4.16022,4.11197,4.13115,624667.30364797,0
+TXT.US,D,19850802,000000,4.11197,4.13115,4.10218,4.12155,424675.80001976,0
+TXT.US,D,19850805,000000,4.10218,4.13115,4.10218,4.13115,339902.98329277,0
+TXT.US,D,19850806,000000,4.12155,4.13115,4.04354,4.06311,1593349.2193298,0
+TXT.US,D,19850807,000000,4.04354,4.05331,3.94632,3.9658,1241103.342747,0
+TXT.US,D,19850808,000000,3.9658,3.9658,3.79074,3.8494,1820501.694026,0
+TXT.US,D,19850809,000000,3.8494,3.87878,3.79074,3.81044,1911856.3195655,0
+TXT.US,D,19850812,000000,3.81044,3.82971,3.75209,3.77147,671576.70380334,0
+TXT.US,D,19850813,000000,3.77147,3.79074,3.75209,3.76177,246901.90466691,0
+TXT.US,D,19850814,000000,3.77147,3.8494,3.77147,3.82971,249372.08473825,0
+TXT.US,D,19850815,000000,3.81044,3.8494,3.81044,3.82971,413978.35893287,0
+TXT.US,D,19850816,000000,3.81044,3.86888,3.81044,3.8494,124271.67666834,0
+TXT.US,D,19850819,000000,3.8494,3.93662,3.8494,3.93662,316038.92193099,0
+TXT.US,D,19850820,000000,3.9559,4.01445,3.9559,4.00487,665816.62020911,0
+TXT.US,D,19850821,000000,4.00487,4.04354,4.00487,4.03394,185180.43203352,0
+TXT.US,D,19850822,000000,4.03394,4.03394,4.01445,4.02404,360482.14554837,0
+TXT.US,D,19850823,000000,4.02404,4.04354,4.01445,4.04354,439487.87249778,0
+TXT.US,D,19850826,000000,4.02404,4.04354,4.00487,4.01445,236205.46446335,0
+TXT.US,D,19850827,000000,4.01445,4.11197,4.01445,4.08269,693802.31914537,0
+TXT.US,D,19850828,000000,4.08269,4.10218,4.03394,4.05331,361299.86723324,0
+TXT.US,D,19850829,000000,4.00487,4.00487,3.94632,3.9658,313568.74185965,0
+TXT.US,D,19850830,000000,3.9658,3.9658,3.90785,3.91734,421380.89208019,0
+TXT.US,D,19850903,000000,3.89836,3.91734,3.86888,3.87878,362124.59510147,0
+TXT.US,D,19850904,000000,3.87878,3.88856,3.77147,3.77147,420559.16686198,0
+TXT.US,D,19850905,000000,3.79074,3.79074,3.64528,3.7423,920126.06244004,0
+TXT.US,D,19850906,000000,3.7423,3.77147,3.7323,3.76177,1060037.5421046,0
+TXT.US,D,19850909,000000,3.77147,3.82023,3.77147,3.77147,338260.53373968,0
+TXT.US,D,19850910,000000,3.77147,3.82023,3.77147,3.79074,201636.95583131,0
+TXT.US,D,19850911,000000,3.81044,3.82023,3.79074,3.79074,364594.77517281,0
+TXT.US,D,19850912,000000,3.77147,3.77147,3.7423,3.76177,353895.33231925,0
+TXT.US,D,19850913,000000,3.72271,3.77147,3.72271,3.7423,547299.02183499,0
+TXT.US,D,19850916,000000,3.72271,3.79074,3.72271,3.77147,366241.22825927,0
+TXT.US,D,19850917,000000,3.76177,3.77147,3.69374,3.72271,381879.02948883,0
+TXT.US,D,19850918,000000,3.70343,3.70343,3.6161,3.63569,1889637.7104069,0
+TXT.US,D,19850919,000000,3.60642,3.60642,3.52829,3.56745,1394183.4444532,0
+TXT.US,D,19850920,000000,3.56745,3.58713,3.52829,3.52829,1027118.489209,0
+TXT.US,D,19850923,000000,3.54786,3.56745,3.52829,3.54786,600801.2405195,0
+TXT.US,D,19850924,000000,3.49962,3.51879,3.49962,3.49962,2080576.2242679,0
+TXT.US,D,19850925,000000,3.49962,3.51879,3.47014,3.48012,2853381.2677126,0
+TXT.US,D,19850926,000000,3.47014,3.48012,3.44095,3.46045,1130818.0098051,0
+TXT.US,D,19850930,000000,3.44095,3.44095,3.34414,3.41158,13464481.153696,0
+TXT.US,D,19851001,000000,3.45055,3.45055,3.3925,3.42138,695441.76604846,0
+TXT.US,D,19851002,000000,3.44095,3.44095,3.30469,3.30469,1334104.4213729,0
+TXT.US,D,19851003,000000,3.30469,3.36353,3.30469,3.36353,1389245.0860771,0
+TXT.US,D,19851004,000000,3.36353,3.36353,3.32436,3.36353,354717.05753746,0
+TXT.US,D,19851007,000000,3.38261,3.38261,3.32436,3.34414,429613.15751243,0
+TXT.US,D,19851008,000000,3.32436,3.36353,3.32436,3.34414,912720.52664269,0
+TXT.US,D,19851009,000000,3.32436,3.32436,3.27571,3.28509,546481.30015012,0
+TXT.US,D,19851010,000000,3.28509,3.30469,3.27571,3.30469,693802.31914537,0
+TXT.US,D,19851011,000000,3.30469,3.36353,3.28509,3.36353,571171.09026346,0
+TXT.US,D,19851014,000000,3.32436,3.44095,3.32436,3.44095,306983.9303972,0
+TXT.US,D,19851015,000000,3.47014,3.49002,3.45055,3.48012,800791.74326436,0
+TXT.US,D,19851016,000000,3.49002,3.49962,3.45055,3.46045,617259.76608396,0
+TXT.US,D,19851017,000000,3.47014,3.51879,3.42138,3.49962,774456.50094789,0
+TXT.US,D,19851018,000000,3.49002,3.49962,3.45055,3.46045,588453.34281281,0
+TXT.US,D,19851021,000000,3.45055,3.49002,3.43107,3.45055,2580139.1163125,0
+TXT.US,D,19851022,000000,3.45055,3.49962,3.43107,3.45055,646066.1893551,0
+TXT.US,D,19851023,000000,3.46045,3.49962,3.42138,3.49962,850992.04782597,0
+TXT.US,D,19851024,000000,3.51879,3.58713,3.51879,3.58713,1250978.0577324,0
+TXT.US,D,19851025,000000,3.58713,3.60642,3.56745,3.56745,568697.90754212,0
+TXT.US,D,19851028,000000,3.56745,3.6161,3.56745,3.56745,542365.66787566,0
+TXT.US,D,19851029,000000,3.58713,3.65467,3.58713,3.6161,1245216.9732548,0
+TXT.US,D,19851030,000000,3.6258,3.64528,3.6161,3.63569,269949.24522716,0
+TXT.US,D,19851031,000000,3.64528,3.64528,3.6258,3.64528,342376.16601413,0
+TXT.US,D,19851101,000000,3.64528,3.70343,3.63569,3.70343,604913.87014394,0
+TXT.US,D,19851104,000000,3.67406,3.69374,3.6161,3.6161,504503.25218739,0
+TXT.US,D,19851105,000000,3.63569,3.66446,3.6161,3.65467,339902.98329277,0
+TXT.US,D,19851106,000000,3.67406,3.70343,3.67406,3.68374,1353032.1261254,0
+TXT.US,D,19851107,000000,3.68374,3.69374,3.65467,3.65467,882271.65381845,0
+TXT.US,D,19851108,000000,3.67406,3.67406,3.6161,3.66446,1098722.6838944,0
+TXT.US,D,19851111,000000,3.67406,3.70343,3.66446,3.70343,1050166.8306527,0
+TXT.US,D,19851112,000000,3.77147,3.79074,3.7423,3.77147,1619691.4678297,0
+TXT.US,D,19851113,000000,3.77147,3.77147,3.69374,3.69374,804906.37465547,0
+TXT.US,D,19851114,000000,3.70343,3.7423,3.69374,3.7423,1334924.1448245,0
+TXT.US,D,19851115,000000,3.7423,3.77147,3.72271,3.7423,490512.9049276,0
+TXT.US,D,19851118,000000,3.76177,3.76177,3.72271,3.72271,500393.62521295,0
+TXT.US,D,19851119,000000,3.7423,3.76177,3.69374,3.70343,654294.45125399,0
+TXT.US,D,19851120,000000,3.69374,3.69374,3.6161,3.6258,617259.76608396,0
+TXT.US,D,19851121,000000,3.6258,3.77147,3.6161,3.76177,1000780.2442426,0
+TXT.US,D,19851122,000000,3.76177,3.76177,3.70343,3.70343,618904.21740373,0
+TXT.US,D,19851125,000000,3.68374,3.72271,3.67406,3.72271,229620.6530009,0
+TXT.US,D,19851126,000000,3.72271,3.7423,3.70343,3.72271,761286.87802299,0
+TXT.US,D,19851127,000000,3.72271,3.72271,3.70343,3.70343,855106.67921708,0
+TXT.US,D,19851129,000000,3.70343,3.7423,3.70343,3.7423,497920.44249161,0
+TXT.US,D,19851202,000000,3.72271,3.72271,3.65467,3.65467,279825.96197917,0
+TXT.US,D,19851203,000000,3.64528,3.69374,3.63569,3.65467,492987.08853228,0
+TXT.US,D,19851204,000000,3.64528,3.70343,3.64528,3.70343,666636.34366066,0
+TXT.US,D,19851205,000000,3.70343,3.7423,3.66446,3.70343,1077321.7964206,0
+TXT.US,D,19851206,000000,3.70343,3.7423,3.70343,3.7423,763759.059861,0
+TXT.US,D,19851209,000000,3.75209,3.77147,3.71332,3.75209,1666602.8697516,0
+TXT.US,D,19851210,000000,3.77147,3.82971,3.77147,3.82023,611496.67983972,0
+TXT.US,D,19851211,000000,3.82023,3.86888,3.80074,3.83961,953874.84762052,0
+TXT.US,D,19851212,000000,3.8494,3.8494,3.82023,3.83961,1551376.1757838,0
+TXT.US,D,19851213,000000,3.81044,3.83961,3.79074,3.81044,1076499.0703191,0
+TXT.US,D,19851216,000000,3.81044,3.83961,3.78106,3.82023,948931.48482784,0
+TXT.US,D,19851217,000000,3.82023,3.82971,3.7323,3.76177,2472328.9678587,0
+TXT.US,D,19851218,000000,3.7423,3.78106,3.66446,3.68374,1468253.8156766,0
+TXT.US,D,19851219,000000,3.66446,3.7323,3.6258,3.68374,1240281.6175288,0
+TXT.US,D,19851220,000000,3.68374,3.70343,3.64528,3.64528,1603230.9404985,0
+TXT.US,D,19851223,000000,3.6258,3.64528,3.60642,3.60642,365419.50304104,0
+TXT.US,D,19851224,000000,3.60642,3.60642,3.55746,3.56745,483932.09699848,0
+TXT.US,D,19851226,000000,3.56745,3.6258,3.56745,3.60642,256781.62406893,0
+TXT.US,D,19851227,000000,3.6258,3.68374,3.6258,3.66446,1323403.977636,0
+TXT.US,D,19851230,000000,3.64528,3.66446,3.6258,3.66446,470763.47495691,0
+TXT.US,D,19851231,000000,3.64528,3.68374,3.64528,3.66446,646888.91545665,0
+TXT.US,D,19860102,000000,3.64528,3.68374,3.64528,3.64528,486400.27530316,0
+TXT.US,D,19860103,000000,3.66446,3.72271,3.66446,3.70343,567056.45887235,0
+TXT.US,D,19860106,000000,3.70343,3.70343,3.68374,3.68374,451013.0441029,0
+TXT.US,D,19860107,000000,3.66446,3.70343,3.64528,3.70343,639482.37877598,0
+TXT.US,D,19860108,000000,3.68374,3.75209,3.68374,3.71332,1406525.3368599,0
+TXT.US,D,19860109,000000,3.70343,3.72271,3.66446,3.68374,1250152.3289808,0
+TXT.US,D,19860110,000000,3.66446,3.68374,3.64528,3.64528,516028.42379251,0
+TXT.US,D,19860113,000000,3.66446,3.72271,3.66446,3.70343,404921.36563241,0
+TXT.US,D,19860114,000000,3.68374,3.70343,3.66446,3.66446,711907.29779628,0
+TXT.US,D,19860115,000000,3.66446,3.7323,3.66446,3.71332,1488827.9735155,0
+TXT.US,D,19860116,000000,3.7323,3.76177,3.71332,3.7323,627957.20717085,0
+TXT.US,D,19860117,000000,3.72271,3.7323,3.71332,3.7323,709435.11595827,0
+TXT.US,D,19860120,000000,3.72271,3.7323,3.70343,3.72271,279825.96197917,0
+TXT.US,D,19860121,000000,3.72271,3.75209,3.71332,3.7323,1298716.1892892,0
+TXT.US,D,19860122,000000,3.72271,3.76177,3.72271,3.7323,989262.07882078,0
+TXT.US,D,19860123,000000,3.7323,3.75209,3.7323,3.75209,597506.33257993,0
+TXT.US,D,19860124,000000,3.75209,3.86888,3.75209,3.86888,893791.82100689,0
+TXT.US,D,19860127,000000,3.86888,3.88856,3.83961,3.88856,660055.53573156,0
+TXT.US,D,19860128,000000,3.86888,3.86888,3.80074,3.8494,439487.87249778,0
+TXT.US,D,19860129,000000,3.8494,3.93662,3.8494,3.88856,1934902.6592424,0
+TXT.US,D,19860130,000000,3.88856,4.04354,3.88856,4.01445,829597.16565217,0
+TXT.US,D,19860131,000000,4.01445,4.14075,4.00487,4.12155,2380977.3449693,0
+TXT.US,D,19860203,000000,4.12155,4.13115,4.07291,4.12155,2183452.0178792,0
+TXT.US,D,19860204,000000,4.12155,4.13115,4.07291,4.10218,1005722.6061519,0
+TXT.US,D,19860205,000000,4.09228,4.10218,4.01445,4.04354,513561.24637118,0
+TXT.US,D,19860206,000000,4.04354,4.08269,4.04354,4.07291,662523.71403622,0
+TXT.US,D,19860207,000000,4.05331,4.10218,4.04354,4.09228,489691.17970937,0
+TXT.US,D,19860210,000000,4.10218,4.25774,4.09228,4.22866,781041.31241035,0
+TXT.US,D,19860211,000000,4.24805,4.33496,4.23835,4.29651,1695402.2868394,0
+TXT.US,D,19860212,000000,4.28672,4.34486,4.28672,4.29651,377763.39721438,0
+TXT.US,D,19860213,000000,4.29651,4.31559,4.26743,4.29651,447718.13616334,0
+TXT.US,D,19860214,000000,4.28672,4.28672,4.22866,4.25774,767873.69125211,0
+TXT.US,D,19860218,000000,4.23835,4.33496,4.23835,4.31559,608207.77720017,0
+TXT.US,D,19860219,000000,4.31559,4.33496,4.21888,4.24805,286409.77255828,0
+TXT.US,D,19860220,000000,4.22866,4.28672,4.20898,4.24805,522615.23702164,0
+TXT.US,D,19860221,000000,4.24805,4.29651,4.23835,4.28672,759640.42493655,0
+TXT.US,D,19860224,000000,4.28672,4.423,4.28672,4.4134,1004077.1539488,0
+TXT.US,D,19860225,000000,4.37383,4.423,4.37383,4.4134,615613.31299751,0
+TXT.US,D,19860226,000000,4.40351,4.4134,4.37383,4.40351,402452.18644441,0
+TXT.US,D,19860227,000000,4.4134,4.4134,4.33496,4.33496,358009.96371036,0
+TXT.US,D,19860228,000000,4.34486,4.48104,4.34486,4.48104,1045225.4696266,0
+TXT.US,D,19860303,000000,4.48104,4.51032,4.44228,4.45187,880621.19719865,0
+TXT.US,D,19860304,000000,4.44228,4.53929,4.423,4.46146,604913.87014394,0
+TXT.US,D,19860305,000000,4.4134,4.47125,4.4134,4.45187,385995.66264661,0
+TXT.US,D,19860306,000000,4.47125,4.48104,4.40351,4.4134,587631.61759459,0
+TXT.US,D,19860307,000000,4.38373,4.4134,4.24805,4.27702,1346450.3173129,0
+TXT.US,D,19860310,000000,4.39362,4.4134,4.25774,4.39362,841119.33460729,0
+TXT.US,D,19860311,000000,4.37383,4.54899,4.37383,4.51032,1197483.8461146,0
+TXT.US,D,19860312,000000,4.53929,4.65639,4.53929,4.57816,2269867.2841591,0
+TXT.US,D,19860313,000000,4.54899,4.6465,4.54899,4.57816,1215588.8247654,0
+TXT.US,D,19860314,000000,4.61733,4.6273,4.54899,4.60743,768692.41382033,0
+TXT.US,D,19860317,000000,4.54899,4.54899,4.52001,4.52949,569525.63806035,0
+TXT.US,D,19860318,000000,4.53929,4.57816,4.53929,4.54899,523436.96223986,0
+TXT.US,D,19860319,000000,4.54899,4.60743,4.54899,4.60743,593390.70030549,0
+TXT.US,D,19860320,000000,4.60743,4.61733,4.57816,4.60743,690508.41208915,0
+TXT.US,D,19860321,000000,4.61733,4.61733,4.52949,4.52949,914366.97972914,0
+TXT.US,D,19860324,000000,4.54899,4.60743,4.54899,4.57816,1732439.9746595,0
+TXT.US,D,19860325,000000,4.57816,4.6273,4.54899,4.6273,1572779.0650242,0
+TXT.US,D,19860326,000000,4.6465,4.85051,4.61733,4.83113,1571952.3353894,0
+TXT.US,D,19860327,000000,4.80196,4.89887,4.78227,4.88928,1571130.6101711,0
+TXT.US,D,19860331,000000,4.87,4.89887,4.82144,4.88928,617259.76608396,0
+TXT.US,D,19860401,000000,4.88928,4.88928,4.80196,4.83113,1527511.1135386,0
+TXT.US,D,19860402,000000,4.80196,4.80196,4.71434,4.78227,496275.99117183,0
+TXT.US,D,19860403,000000,4.79217,4.80196,4.73342,4.74341,759640.42493655,0
+TXT.US,D,19860404,000000,4.69485,4.69485,4.50062,4.56846,1554670.08284,0
+TXT.US,D,19860407,000000,4.54899,4.54899,4.45187,4.48104,1529155.5648584,0
+TXT.US,D,19860408,000000,4.49084,4.65639,4.47125,4.6465,894613.54622513,0
+TXT.US,D,19860409,000000,4.68537,4.71434,4.65639,4.69485,669935.25513357,0
+TXT.US,D,19860410,000000,4.68537,4.81175,4.66597,4.81175,719312.83359361,0
+TXT.US,D,19860411,000000,4.83113,4.85051,4.78227,4.81175,858404.58980665,0
+TXT.US,D,19860414,000000,4.81175,4.84083,4.79217,4.80196,657587.35742688,0
+TXT.US,D,19860415,000000,4.78227,4.81175,4.71434,4.73342,931650.23316182,0
+TXT.US,D,19860416,000000,4.74341,4.79217,4.73342,4.76279,982678.26824166,0
+TXT.US,D,19860417,000000,4.78227,4.83113,4.7531,4.81175,840295.60762241,0
+TXT.US,D,19860418,000000,4.79217,4.84083,4.79217,4.84083,991731.25800878,0
+TXT.US,D,19860421,000000,4.83113,4.88928,4.83113,4.88928,868277.30302532,0
+TXT.US,D,19860422,000000,4.89887,4.92805,4.84083,4.85051,1395008.1723214,0
+TXT.US,D,19860423,000000,4.85051,4.87,4.81175,4.84083,512738.52026963,0
+TXT.US,D,19860424,000000,4.85051,4.86031,4.81175,4.83113,1038640.6581642,0
+TXT.US,D,19860425,000000,4.83113,4.87,4.83113,4.83113,1187607.1293625,0
+TXT.US,D,19860428,000000,4.84083,4.84083,4.69485,4.71434,1106949.94491,0
+TXT.US,D,19860429,000000,4.69485,4.70474,4.53929,4.53929,1134933.6420796,0
+TXT.US,D,19860430,000000,4.52001,4.52949,4.4134,4.43248,1687174.0249406,0
+TXT.US,D,19860501,000000,4.4134,4.423,4.29651,4.36445,2549690.2434884,0
+TXT.US,D,19860502,000000,4.37383,4.43248,4.33496,4.4134,973620.27405786,0
+TXT.US,D,19860505,000000,4.44228,4.57816,4.44228,4.52001,1812271.4303604,0
+TXT.US,D,19860506,000000,4.49084,4.50062,4.37383,4.4134,3859105.8756312,0
+TXT.US,D,19860507,000000,4.40351,4.4134,4.34486,4.39362,1697872.4669109,0
+TXT.US,D,19860508,000000,4.4134,4.53929,4.39362,4.49084,801612.46759925,0
+TXT.US,D,19860509,000000,4.46146,4.49084,4.43248,4.49084,274888.6044865,0
+TXT.US,D,19860512,000000,4.48104,4.48104,4.423,4.43248,468291.2931189,0
+TXT.US,D,19860513,000000,4.45187,4.45187,4.36445,4.37383,488872.45714117,0
+TXT.US,D,19860514,000000,4.33496,4.37383,4.26743,4.32518,542365.66787566,0
+TXT.US,D,19860515,000000,4.29651,4.32518,4.22866,4.29651,1892926.6130464,0
+TXT.US,D,19860516,000000,4.32518,4.32518,4.24805,4.26743,1185134.9475246,0
+TXT.US,D,19860519,000000,4.26743,4.30589,4.24805,4.24805,524262.69099142,0
+TXT.US,D,19860520,000000,4.28672,4.30589,4.25774,4.30589,638654.64825775,0
+TXT.US,D,19860521,000000,4.29651,4.32518,4.20898,4.24805,1309412.6294928,0
+TXT.US,D,19860522,000000,4.25774,4.48104,4.25774,4.48104,1246865.4281079,0
+TXT.US,D,19860523,000000,4.48104,4.53929,4.43248,4.49084,1331636.2430682,0
+TXT.US,D,19860527,000000,4.52001,4.52949,4.47125,4.52001,414800.08415108,0
+TXT.US,D,19860528,000000,4.52949,4.53929,4.47125,4.50062,678164.5179158,0
+TXT.US,D,19860529,000000,4.48104,4.52001,4.45187,4.45187,2443525.5472376,0
+TXT.US,D,19860530,000000,4.47125,4.51032,4.45187,4.51032,711907.29779628,0
+TXT.US,D,19860602,000000,4.50062,4.51032,4.37383,4.37383,1008190.7844565,0
+TXT.US,D,19860603,000000,4.37383,4.39362,4.36445,4.36445,1351387.6748056,0
+TXT.US,D,19860604,000000,4.37383,4.44228,4.37383,4.40351,1653431.2450601,0
+TXT.US,D,19860605,000000,4.38373,4.45187,4.36445,4.44228,1446857.9326195,0
+TXT.US,D,19860606,000000,4.44228,4.45187,4.36445,4.39362,1162096.6149143,0
+TXT.US,D,19860609,000000,4.4134,4.423,4.37383,4.4134,841940.05894218,0
+TXT.US,D,19860610,000000,4.40351,4.40351,4.34486,4.40351,685571.05459647,0
+TXT.US,D,19860611,000000,4.40351,4.40351,4.33496,4.38373,781860.03497856,0
+TXT.US,D,19860612,000000,4.36445,4.37383,4.32518,4.37383,669105.52284866,0
+TXT.US,D,19860613,000000,4.37383,4.43248,4.37383,4.4134,588453.34281281,0
+TXT.US,D,19860616,000000,4.40351,4.44228,4.37383,4.38373,723424.46233471,0
+TXT.US,D,19860617,000000,4.36445,4.40351,4.35466,4.38373,532489.95200698,0
+TXT.US,D,19860618,000000,4.38373,4.38373,4.33496,4.35466,385167.93212838,0
+TXT.US,D,19860619,000000,4.36445,4.4134,4.34486,4.37383,1450146.835259,0
+TXT.US,D,19860620,000000,4.37383,4.38373,4.32518,4.33496,1036997.2077277,0
+TXT.US,D,19860623,000000,4.31559,4.32518,4.28672,4.30589,585164.44017326,0
+TXT.US,D,19860624,000000,4.28672,4.38373,4.28672,4.36445,905311.98819535,0
+TXT.US,D,19860625,000000,4.36445,4.4134,4.36445,4.39362,851820.77922753,0
+TXT.US,D,19860626,000000,4.38373,4.38373,4.30589,4.35466,1037818.9329459,0
+TXT.US,D,19860627,000000,4.36445,4.37383,4.32518,4.33496,1069916.2606234,0
+TXT.US,D,19860630,000000,4.32518,4.37383,4.32518,4.33496,1188430.8563474,0
+TXT.US,D,19860701,000000,4.31559,4.35466,4.23835,4.33496,830416.88910371,0
+TXT.US,D,19860702,000000,4.29651,4.32518,4.28672,4.30589,1364553.2941971,0
+TXT.US,D,19860703,000000,4.32518,4.32518,4.27702,4.31559,702029.58016093,0
+TXT.US,D,19860707,000000,4.31559,4.31559,4.08269,4.13115,1329167.0638803,0
+TXT.US,D,19860708,000000,4.00487,4.09228,3.92703,4.02404,1543969.6391031,0
+TXT.US,D,19860709,000000,4.05331,4.16022,4.05331,4.09228,2191684.2833113,0
+TXT.US,D,19860710,000000,4.10218,4.14075,4.05331,4.06311,1419693.9589015,0
+TXT.US,D,19860711,000000,4.05331,4.09228,4.04354,4.04354,959629.92679807,0
+TXT.US,D,19860714,000000,4.04354,4.05331,3.91734,3.91734,1616395.5590067,0
+TXT.US,D,19860715,000000,3.93662,3.97549,3.82023,3.85909,1744788.8732495,0
+TXT.US,D,19860716,000000,3.87878,3.9559,3.85909,3.89836,1032057.8484684,0
+TXT.US,D,19860717,000000,3.93662,3.94632,3.88856,3.89836,1023825.5830361,0
+TXT.US,D,19860718,000000,3.91734,3.97549,3.88856,3.94632,775275.22351611,0
+TXT.US,D,19860721,000000,3.93662,3.99487,3.91734,3.92703,793383.20481702,0
+TXT.US,D,19860722,000000,3.9559,4.05331,3.93662,4.05331,1734088.4295126,0
+TXT.US,D,19860723,000000,4.05331,4.17002,4.02404,4.06311,1251799.7829506,0
+TXT.US,D,19860724,000000,4.09228,4.13115,4.05331,4.13115,1429570.6756534,0
+TXT.US,D,19860725,000000,4.17981,4.20898,4.13115,4.16022,946464.30740651,0
+TXT.US,D,19860728,000000,4.17002,4.17002,4.00487,4.02404,967863.19311364,0
+TXT.US,D,19860729,000000,4.02404,4.02404,3.93662,3.93662,595859.87949349,0
+TXT.US,D,19860730,000000,3.94632,3.94632,3.88856,3.94632,535778.85464654,0
+TXT.US,D,19860731,000000,3.92703,3.9559,3.91734,3.9559,533312.67810853,0
+TXT.US,D,19860801,000000,3.94632,3.9559,3.93662,3.9559,750587.43516942,0
+TXT.US,D,19860804,000000,3.93662,3.98517,3.90785,3.98517,1054280.4611604,0
+TXT.US,D,19860805,000000,3.99487,4.09228,3.99487,4.00487,838649.15453595,0
+TXT.US,D,19860806,000000,4.02404,4.05331,3.94632,3.99487,1002428.6990957,0
+TXT.US,D,19860807,000000,3.99487,4.04354,3.99487,4.04354,1188430.8563474,0
+TXT.US,D,19860808,000000,4.05331,4.37383,4.05331,4.35466,1703635.553155,0
+TXT.US,D,19860811,000000,4.32518,4.32518,4.17002,4.25774,885562.55822468,0
+TXT.US,D,19860812,000000,4.23835,4.35466,4.21888,4.33496,680634.69798713,0
+TXT.US,D,19860813,000000,4.35466,4.40351,4.30589,4.31559,729188.54946229,0
+TXT.US,D,19860814,000000,4.33496,4.37383,4.30589,4.36445,1060037.5421046,0
+TXT.US,D,19860815,000000,4.34486,4.34486,4.29651,4.32518,503686.53138585,0
+TXT.US,D,19860818,000000,4.30589,4.30589,4.20898,4.22866,596683.60647837,0
+TXT.US,D,19860819,000000,4.19919,4.19919,4.16022,4.17981,609850.22675328,0
+TXT.US,D,19860820,000000,4.22866,4.25774,4.17981,4.20898,559645.91865834,0
+TXT.US,D,19860821,000000,4.21888,4.22866,4.19919,4.21888,584339.71230504,0
+TXT.US,D,19860822,000000,4.21888,4.27702,4.20898,4.23835,798322.56407636,0
+TXT.US,D,19860825,000000,4.28672,4.28672,4.20898,4.22866,613144.1338095,0
+TXT.US,D,19860826,000000,4.24805,4.4134,4.24805,4.39362,1300358.6388425,0
+TXT.US,D,19860827,000000,4.40351,4.423,4.37383,4.4134,1179378.8674636,0
+TXT.US,D,19860828,000000,4.43248,4.46146,4.4134,4.43248,355539.78363902,0
+TXT.US,D,19860829,000000,4.39362,4.49084,4.39362,4.49084,897907.45328134,0
+TXT.US,D,19860902,000000,4.49084,4.49084,4.39362,4.4134,753056.61435742,0
+TXT.US,D,19860903,000000,4.38373,4.46146,4.37383,4.45187,518492.59856385,0
+TXT.US,D,19860904,000000,4.46146,4.51032,4.45187,4.50062,713551.74911605,0
+TXT.US,D,19860905,000000,4.51032,4.53929,4.46146,4.52949,1587595.1410356,0
+TXT.US,D,19860908,000000,4.49084,4.49084,4.46146,4.48104,742359.17327053,0
+TXT.US,D,19860909,000000,4.45187,4.51032,4.45187,4.45187,1438621.6636539,0
+TXT.US,D,19860910,000000,4.46146,4.49084,4.46146,4.48104,464180.66526113,0
+TXT.US,D,19860911,000000,4.47125,4.48104,4.19919,4.25774,1840255.1275301,0
+TXT.US,D,19860912,000000,4.20898,4.25774,4.06311,4.14075,1779355.3801149,0
+TXT.US,D,19860915,000000,4.06311,4.17981,3.99487,4.06311,934941.13756805,0
+TXT.US,D,19860916,000000,4.06311,4.17002,4.06311,4.16022,747295.52987986,0
+TXT.US,D,19860917,000000,4.19919,4.20898,4.14075,4.14075,641946.5535473,0
+TXT.US,D,19860918,000000,4.17002,4.19919,4.10218,4.19919,737416.81136119,0
+TXT.US,D,19860919,000000,4.20898,4.20898,4.17002,4.19919,823010.35242305,0
+TXT.US,D,19860922,000000,4.19919,4.20898,4.17002,4.17981,613964.85814439,0
+TXT.US,D,19860923,000000,4.21888,4.21888,4.17002,4.20898,398339.55681996,0
+TXT.US,D,19860924,000000,4.21888,4.25774,4.19919,4.21888,497920.44249161,0
+TXT.US,D,19860925,000000,4.21888,4.24805,4.09228,4.16022,926711.87478582,0
+TXT.US,D,19860926,000000,4.17002,4.20898,4.14075,4.17981,1048515.3731494,0
+TXT.US,D,19860929,000000,4.17981,4.17981,4.14075,4.17002,567881.18674057,0
+TXT.US,D,19860930,000000,4.19919,4.21888,4.17002,4.21888,833712.79792661,0
+TXT.US,D,19861001,000000,4.23835,4.29651,4.20898,4.26743,1034527.0276563,0
+TXT.US,D,19861002,000000,4.26743,4.33496,4.25774,4.29651,626313.75673441,0
+TXT.US,D,19861003,000000,4.29651,4.34486,4.28672,4.29651,601619.96308771,0
+TXT.US,D,19861006,000000,4.25774,4.29651,4.25774,4.29651,516850.14901074,0
+TXT.US,D,19861007,000000,4.29651,4.30589,4.26743,4.30589,554711.56381567,0
+TXT.US,D,19861008,000000,4.33496,4.38373,4.32518,4.37383,1215588.8247654,0
+TXT.US,D,19861009,000000,4.38373,4.40351,4.36445,4.36445,655119.17912222,0
+TXT.US,D,19861010,000000,4.33496,4.36445,4.33496,4.34486,269949.24522716,0
+TXT.US,D,19861013,000000,4.37383,4.38373,4.33496,4.34486,591742.24545237,0
+TXT.US,D,19861014,000000,4.37383,4.40351,4.30589,4.33496,283116.8663854,0
+TXT.US,D,19861015,000000,4.37383,4.423,4.34486,4.423,979383.36030209,0
+TXT.US,D,19861016,000000,4.44228,4.6367,4.423,4.49084,2711826.3376116,0
+TXT.US,D,19861017,000000,4.49084,4.6273,4.46146,4.57816,3089589.734826,0
+TXT.US,D,19861020,000000,4.56846,4.57816,4.47125,4.47125,1022181.1317163,0
+TXT.US,D,19861021,000000,4.49084,4.53929,4.46146,4.52001,538251.03648454,0
+TXT.US,D,19861022,000000,4.53929,4.56846,4.50062,4.52949,489691.17970937,0
+TXT.US,D,19861023,000000,4.50062,4.60743,4.49084,4.57816,1053456.7341755,0
+TXT.US,D,19861024,000000,4.54899,4.57816,4.52001,4.52949,451830.76578778,0
+TXT.US,D,19861027,000000,4.52949,4.6273,4.52949,4.60743,1191721.7607536,0
+TXT.US,D,19861028,000000,4.59763,4.61733,4.52001,4.52001,988438.35183589,0
+TXT.US,D,19861029,000000,4.53929,4.57816,4.51032,4.55896,658410.08352844,0
+TXT.US,D,19861030,000000,4.57816,4.61733,4.53929,4.53929,985148.448313,0
+TXT.US,D,19861031,000000,4.52001,4.59763,4.51032,4.59763,785149.93850144,0
+TXT.US,D,19861103,000000,4.59763,4.6465,4.57816,4.6367,2180162.1143561,0
+TXT.US,D,19861104,000000,4.61733,4.79217,4.60743,4.7531,3553766.3965537,0
+TXT.US,D,19861105,000000,4.82144,4.89887,4.78227,4.87,2518415.6419126,0
+TXT.US,D,19861106,000000,4.89887,4.89887,4.76279,4.81175,1325052.4324891,0
+TXT.US,D,19861107,000000,4.79217,4.82144,4.77248,4.78227,626313.75673441,0
+TXT.US,D,19861110,000000,4.80196,4.80196,4.71434,4.77248,779392.85755722,0
+TXT.US,D,19861111,000000,4.78227,5.11278,4.77248,5.09351,4452497.57682,0
+TXT.US,D,19861112,000000,5.10318,5.28803,5.06423,5.20011,6407971.3912513,0
+TXT.US,D,19861113,000000,5.23947,5.24896,4.89887,4.90867,3509321.1711698,0
+TXT.US,D,19861114,000000,4.89887,5.06423,4.82144,4.87,2583438.0277855,0
+TXT.US,D,19861117,000000,4.82144,5.02556,4.81175,4.96741,2461629.5250051,0
+TXT.US,D,19861118,000000,4.977,4.977,4.54899,4.6367,4542207.7510397,0
+TXT.US,D,19861119,000000,4.65639,4.77248,4.65639,4.77248,2585082.4791052,0
+TXT.US,D,19861120,000000,4.82144,4.82144,4.74341,4.78227,1702812.8270535,0
+TXT.US,D,19861121,000000,4.7531,4.88928,4.7531,4.82144,2358754.7322773,0
+TXT.US,D,19861124,000000,4.82144,4.93794,4.82144,4.89887,1432863.5818263,0
+TXT.US,D,19861125,000000,4.90867,4.977,4.89887,4.977,1167853.6958585,0
+TXT.US,D,19861126,000000,5.05454,5.26845,5.05454,5.13218,3149669.7587896,0
+TXT.US,D,19861128,000000,5.17152,5.18092,5.13218,5.16155,986789.89698277,0
+TXT.US,D,19861201,000000,5.20011,5.35607,5.13218,5.35607,4915850.511563,0
+TXT.US,D,19861202,000000,5.34628,5.36586,5.13218,5.18092,5031894.9272157,0
+TXT.US,D,19861203,000000,5.24896,5.24896,5.15185,5.15185,2869025.0742422,0
+TXT.US,D,19861204,000000,5.16155,5.19052,4.9866,5.05454,1372788.5622794,0
+TXT.US,D,19861205,000000,5.02556,5.14195,5.02556,5.05454,1663304.9591622,0
+TXT.US,D,19861208,000000,5.01587,5.09351,4.95762,5.01587,2412247.9430118,0
+TXT.US,D,19861209,000000,5.03525,5.05454,4.977,5.01587,1099543.4082293,0
+TXT.US,D,19861210,000000,5.02556,5.13218,5.01587,5.07381,1153041.6233805,0
+TXT.US,D,19861211,000000,5.11278,5.16155,5.03525,5.04484,1666602.8697516,0
+TXT.US,D,19861212,000000,5.07381,5.08371,5.04484,5.08371,658410.08352844,0
+TXT.US,D,19861215,000000,5.07381,5.11278,4.99639,5.09351,1031235.1223668,0
+TXT.US,D,19861216,000000,5.08371,5.17152,5.03525,5.17152,4393239.2780746,0
+TXT.US,D,19861217,000000,5.13218,5.16155,5.06423,5.07381,1443565.0264465,0
+TXT.US,D,19861218,000000,5.08371,5.08371,5.02556,5.03525,912720.52664269,0
+TXT.US,D,19861219,000000,5.02556,5.09351,4.99639,5.04484,1543147.9138849,0
+TXT.US,D,19861222,000000,5.03525,5.04484,4.977,5.02556,1012303.414081,0
+TXT.US,D,19861223,000000,5.09351,5.09351,4.977,5.01587,1428749.9513186,0
+TXT.US,D,19861224,000000,4.9866,5.06423,4.9866,4.99639,594214.42729037,0
+TXT.US,D,19861226,000000,5.01587,5.03525,4.99639,5.01587,220566.66235045,0
+TXT.US,D,19861229,000000,5.01587,5.01587,4.87958,4.89887,985966.16999788,0
+TXT.US,D,19861230,000000,4.91835,4.93794,4.85051,4.87958,1289656.1933389,0
+TXT.US,D,19861231,000000,4.86031,4.89887,4.84083,4.86031,890498.914834,0
+TXT.US,D,19870102,000000,4.87,4.91835,4.87,4.91835,296284.48754363,0
+TXT.US,D,19870105,000000,4.91835,5.05454,4.91835,5.04484,2359576.4574955,0
+TXT.US,D,19870106,000000,5.05454,5.07381,5.03525,5.06423,1139876.0039889,0
+TXT.US,D,19870107,000000,5.05454,5.13218,5.04484,5.07381,723424.46233471,0
+TXT.US,D,19870108,000000,5.12248,5.17152,5.09351,5.16155,1167032.9715236,0
+TXT.US,D,19870109,000000,5.19052,5.23947,5.12248,5.19052,1120121.5696016,0
+TXT.US,D,19870112,000000,5.19052,5.33649,5.16155,5.25876,2034486.547564,0
+TXT.US,D,19870113,000000,5.20989,5.26845,5.20989,5.23947,949759.21534607,0
+TXT.US,D,19870114,000000,5.23947,5.26845,5.20989,5.23947,1160447.1591778,0
+TXT.US,D,19870115,000000,5.21969,5.25876,5.18092,5.25876,1348094.7686327,0
+TXT.US,D,19870116,000000,5.25876,5.26845,5.20989,5.24896,974444.00104275,0
+TXT.US,D,19870119,000000,5.21969,5.29772,5.20989,5.29772,480637.18905892,0
+TXT.US,D,19870120,000000,5.27813,5.3172,5.21969,5.25876,1138224.5464859,0
+TXT.US,D,19870121,000000,5.23947,5.24896,5.19052,5.20011,1704456.27749,0
+TXT.US,D,19870122,000000,5.20989,5.23947,5.18092,5.21969,1178553.138712,0
+TXT.US,D,19870123,000000,5.21969,5.25876,4.91835,5.07381,2943914.1680338,0
+TXT.US,D,19870126,000000,5.05454,5.08371,5.00607,5.01587,664172.16888933,0
+TXT.US,D,19870127,000000,5.01587,5.07381,4.95762,4.95762,1078968.2495071,0
+TXT.US,D,19870128,000000,4.88928,4.96741,4.87958,4.96741,2511012.1078818,0
+TXT.US,D,19870129,000000,5.05454,5.06423,4.87958,4.90867,2125845.1766368,0
+TXT.US,D,19870130,000000,4.90867,4.90867,4.80196,4.85051,2086336.307862,0
+TXT.US,D,19870202,000000,4.82144,5.00607,4.82144,4.95762,3072308.48316,0
+TXT.US,D,19870203,000000,4.99639,5.03525,4.93794,4.93794,1911035.5952306,0
+TXT.US,D,19870204,000000,4.92805,4.94783,4.87958,4.89887,1046872.9235964,0
+TXT.US,D,19870205,000000,4.95762,4.977,4.78227,4.89887,2392494.5095078,0
+TXT.US,D,19870206,000000,4.80196,4.88928,4.80196,4.82144,1011483.6906295,0
+TXT.US,D,19870209,000000,4.84083,4.87958,4.81175,4.87958,743180.89848875,0
+TXT.US,D,19870210,000000,4.89887,4.92805,4.87958,4.90867,996667.61461811,0
+TXT.US,D,19870211,000000,4.92805,4.93794,4.88928,4.90867,1017243.7742237,0
+TXT.US,D,19870212,000000,4.94783,5.05454,4.94783,5.01587,2617999.5302342,0
+TXT.US,D,19870213,000000,5.01587,5.04484,4.95762,5.01587,1252623.5099355,0
+TXT.US,D,19870217,000000,5.01587,5.08371,5.00607,5.08371,749767.71171787,0
+TXT.US,D,19870218,000000,5.16155,5.16155,5.05454,5.10318,2087982.7609485,0
+TXT.US,D,19870219,000000,5.12248,5.17152,5.11278,5.14195,1783470.011506,0
+TXT.US,D,19870220,000000,5.15185,5.15185,5.09351,5.12248,925889.14868426,0
+TXT.US,D,19870223,000000,5.11278,5.14195,4.95762,5.04484,870744.48044664,0
+TXT.US,D,19870224,000000,5.03525,5.06423,4.9866,5.00607,419739.44341042,0
+TXT.US,D,19870225,000000,5.00607,5.15185,4.95762,5.15185,1936548.1114456,0
+TXT.US,D,19870226,000000,5.12248,5.15185,5.03525,5.13218,1052629.0036573,0
+TXT.US,D,19870227,000000,5.15185,5.15185,5.11278,5.12248,934118.41146649,0
+TXT.US,D,19870302,000000,5.12248,5.18092,5.04484,5.15185,1190077.3094339,0
+TXT.US,D,19870303,000000,5.14195,5.17152,5.12248,5.13218,948931.48482784,0
+TXT.US,D,19870304,000000,5.13218,5.13218,5.05454,5.08371,1525037.9308173,0
+TXT.US,D,19870305,000000,5.09351,5.10318,4.9866,5.01587,1648493.8875674,0
+TXT.US,D,19870306,000000,4.89887,4.977,4.89887,4.95762,2570264.4013273,0
+TXT.US,D,19870309,000000,4.96741,4.96741,4.90867,4.96741,4505991.7884378,0
+TXT.US,D,19870310,000000,4.977,5.02556,4.94783,5.02556,1292127.3742935,0
+TXT.US,D,19870311,000000,5.01587,5.01587,4.977,5.01587,1555491.8080582,0
+TXT.US,D,19870312,000000,5.06423,5.13218,5.02556,5.13218,1065803.6309989,0
+TXT.US,D,19870313,000000,5.10318,5.19052,5.10318,5.13218,920126.06244004,0
+TXT.US,D,19870316,000000,5.09351,5.11278,5.06423,5.10318,790093.30129413,0
+TXT.US,D,19870317,000000,5.10318,5.13218,5.06423,5.10318,1283902.1150445,0
+TXT.US,D,19870318,000000,5.13218,5.18092,5.11278,5.18092,1389245.0860771,0
+TXT.US,D,19870319,000000,5.17152,5.18092,5.14195,5.15185,482288.64656205,0
+TXT.US,D,19870320,000000,5.18092,5.26845,5.15185,5.25876,2838567.1934679,0
+TXT.US,D,19870323,000000,5.26845,5.3172,5.19052,5.29772,1302007.0936955,0
+TXT.US,D,19870324,000000,5.30751,5.58936,5.26845,5.51133,2383444.5223906,0
+TXT.US,D,19870325,000000,5.46257,5.47257,5.41432,5.4238,1278134.0243837,0
+TXT.US,D,19870326,000000,5.45299,5.46257,5.41432,5.4238,769516.14080522,0
+TXT.US,D,19870327,000000,5.46257,5.46257,5.35607,5.37535,1341515.9624702,0
+TXT.US,D,19870330,000000,5.30751,5.30751,5.23947,5.27813,965393.01304231,0
+TXT.US,D,19870331,000000,5.26845,5.34628,5.26845,5.30751,597506.33257993,0
+TXT.US,D,19870401,000000,5.26845,5.4238,5.26845,5.38505,1671537.2245943,0
+TXT.US,D,19870402,000000,5.39473,5.4238,5.35607,5.35607,827128.9873475,0
+TXT.US,D,19870403,000000,5.35607,5.4238,5.3172,5.41432,926711.87478582,0
+TXT.US,D,19870406,000000,5.4238,5.47257,5.4238,5.4336,930001.7783087,0
+TXT.US,D,19870407,000000,5.45299,5.45299,5.27813,5.30751,740705.71400073,0
+TXT.US,D,19870408,000000,5.33649,5.35607,5.20989,5.26845,1650139.3397705,0
+TXT.US,D,19870409,000000,5.26845,5.27813,5.20989,5.25876,561296.37527811,0
+TXT.US,D,19870410,000000,5.21969,5.22959,5.14195,5.18092,770340.86867344,0
+TXT.US,D,19870413,000000,5.18092,5.19052,5.02556,5.02556,452659.49718935,0
+TXT.US,D,19870414,000000,4.94783,4.99639,4.81175,4.94783,2371919.3507855,0
+TXT.US,D,19870415,000000,4.99639,4.99639,4.93794,4.9866,728367.8251274,0
+TXT.US,D,19870416,000000,5.02556,5.03525,4.94783,4.94783,654294.45125399,0
+TXT.US,D,19870420,000000,4.94783,4.9866,4.89887,4.93794,433728.78978688,0
+TXT.US,D,19870421,000000,4.93794,5.02556,4.87,5.02556,1195010.6633932,0
+TXT.US,D,19870422,000000,4.977,4.99639,4.88928,4.89887,1039463.3842657,0
+TXT.US,D,19870423,000000,4.89887,4.89887,4.87,4.87,840295.60762241,0
+TXT.US,D,19870424,000000,4.89887,4.89887,4.82144,4.83113,725896.64417273,0
+TXT.US,D,19870427,000000,4.82144,4.87,4.74341,4.82144,1309412.6294928,0
+TXT.US,D,19870428,000000,4.82144,4.85051,4.77248,4.77248,2283035.9062008,0
+TXT.US,D,19870429,000000,4.78227,4.89887,4.77248,4.78227,1041109.8373522,0
+TXT.US,D,19870430,000000,4.79217,4.88928,4.79217,4.82144,1648493.8875674,0
+TXT.US,D,19870501,000000,4.83113,4.89887,4.79217,4.88928,1094610.05427,0
+TXT.US,D,19870504,000000,4.88928,4.89887,4.86031,4.89887,678164.5179158,0
+TXT.US,D,19870505,000000,4.93794,5.02556,4.93794,5.01587,990907.53102389,0
+TXT.US,D,19870506,000000,5.01587,5.02556,4.9866,5.02556,418913.71465886,0
+TXT.US,D,19870507,000000,4.977,4.977,4.90867,4.90867,929180.05309049,0
+TXT.US,D,19870508,000000,4.93794,4.93794,4.82144,4.87,1131639.7350233,0
+TXT.US,D,19870511,000000,4.89887,4.93794,4.74341,4.74341,14155811.291003,0
+TXT.US,D,19870512,000000,4.74341,4.74341,4.6465,4.69485,676515.06217935,0
+TXT.US,D,19870513,000000,4.70474,4.70474,4.6465,4.66597,1736557.6087007,0
+TXT.US,D,19870514,000000,4.69485,4.69485,4.6465,4.66597,949759.21534607,0
+TXT.US,D,19870515,000000,4.65639,4.65639,4.6273,4.65639,1033705.3024382,0
+TXT.US,D,19870518,000000,4.6465,4.65639,4.61733,4.6273,687213.50414957,0
+TXT.US,D,19870519,000000,4.6273,4.65639,4.61733,4.61733,1984283.2403525,0
+TXT.US,D,19870520,000000,4.60743,4.6465,4.57816,4.60743,651826.27294932,0
+TXT.US,D,19870521,000000,4.6273,4.6465,4.61733,4.61733,716846.65705562,0
+TXT.US,D,19870522,000000,4.65639,4.65639,4.6273,4.65639,1164565.7941023,0
+TXT.US,D,19870526,000000,4.65639,4.73342,4.65639,4.73342,715197.20131916,0
+TXT.US,D,19870527,000000,4.72403,4.73342,4.68537,4.69485,1074851.6163493,0
+TXT.US,D,19870528,000000,4.69485,4.70474,4.49084,4.53929,1768649.9319613,0
+TXT.US,D,19870529,000000,4.50062,4.56846,4.423,4.50062,2608124.8152488,0
+TXT.US,D,19870601,000000,4.45187,4.57816,4.45187,4.53929,1437392.5789182,0
+TXT.US,D,19870602,000000,4.53929,4.53929,4.46146,4.50062,1146453.809268,0
+TXT.US,D,19870603,000000,4.50062,4.60743,4.49084,4.57816,1322994.6163518,0
+TXT.US,D,19870604,000000,4.57816,4.57816,4.53929,4.57816,360894.50948248,0
+TXT.US,D,19870605,000000,4.57816,4.60743,4.52949,4.53929,1875230.9956795,0
+TXT.US,D,19870608,000000,4.57816,4.60743,4.52949,4.57816,462946.5761088,0
+TXT.US,D,19870609,000000,4.60743,4.68537,4.57816,4.68537,976915.18199742,0
+TXT.US,D,19870610,000000,4.68537,4.84083,4.66597,4.76279,4078028.0866619,0
+TXT.US,D,19870611,000000,4.80196,4.80196,4.76279,4.80196,1703225.1909876,0
+TXT.US,D,19870612,000000,4.80196,4.80196,4.76279,4.80196,1281843.2980241,0
+TXT.US,D,19870615,000000,4.80196,4.80196,4.66597,4.68537,2173576.3020104,0
+TXT.US,D,19870616,000000,4.72403,4.74341,4.68537,4.74341,1489244.340983,0
+TXT.US,D,19870617,000000,4.72403,4.76279,4.66597,4.66597,1417224.7797135,0
+TXT.US,D,19870618,000000,4.68537,4.74341,4.66597,4.74341,859636.67719231,0
+TXT.US,D,19870619,000000,4.72403,4.74341,4.68537,4.74341,1044405.7461751,0
+TXT.US,D,19870622,000000,4.72403,4.78227,4.70474,4.74341,1305709.3611525,0
+TXT.US,D,19870623,000000,4.72403,4.74341,4.68537,4.74341,2304021.4270904,0
+TXT.US,D,19870624,000000,4.76279,4.76279,4.68537,4.70474,1092957.5958835,0
+TXT.US,D,19870625,000000,4.70474,4.76279,4.70474,4.72403,1031645.4845343,0
+TXT.US,D,19870626,000000,4.72403,4.72403,4.57816,4.60743,1211063.8312069,0
+TXT.US,D,19870629,000000,4.61733,4.70474,4.61733,4.66597,1434513.0375627,0
+TXT.US,D,19870630,000000,4.68537,4.76279,4.66597,4.76279,803256.91891902,0
+TXT.US,D,19870701,000000,4.78227,4.91835,4.72403,4.76279,2702773.3478446,0
+TXT.US,D,19870702,000000,4.80196,4.93794,4.78227,4.87958,3370237.4220234,0
+TXT.US,D,19870706,000000,4.99639,5.07381,4.89887,5.03525,1937371.8384304,0
+TXT.US,D,19870707,000000,5.03525,5.07381,5.01587,5.03525,1180610.9548493,0
+TXT.US,D,19870708,000000,5.03525,5.11278,5.01587,5.09351,2882187.6909838,0
+TXT.US,D,19870709,000000,5.09351,5.41432,5.05454,5.29772,3525784.7011509,0
+TXT.US,D,19870710,000000,5.29772,5.30751,5.17152,5.29772,2180980.8369244,0
+TXT.US,D,19870713,000000,5.25876,5.29772,5.17152,5.22959,2060818.7872305,0
+TXT.US,D,19870714,000000,5.25876,5.62793,5.20989,5.58936,4197362.4058376,0
+TXT.US,D,19870715,000000,5.58936,5.62793,5.41432,5.4238,4037286.1296181,0
+TXT.US,D,19870716,000000,5.45299,5.46257,5.37535,5.45299,2067821.967927,0
+TXT.US,D,19870717,000000,5.46257,5.75471,5.4238,5.71534,4896922.8068105,0
+TXT.US,D,19870720,000000,5.88071,6.23059,5.86132,5.97832,9300040.8034038,0
+TXT.US,D,19870721,000000,5.95864,5.9976,5.75471,5.82235,6419498.564623,0
+TXT.US,D,19870722,000000,5.78359,5.90029,5.667,5.70577,3022511.5345825,0
+TXT.US,D,19870723,000000,5.74493,5.83215,5.52122,5.62793,4156210.0866263,0
+TXT.US,D,19870724,000000,5.59916,5.667,5.55999,5.59916,2465744.1563963,0
+TXT.US,D,19870727,000000,5.55999,5.71534,5.55999,5.63783,2539817.5302697,0
+TXT.US,D,19870728,000000,5.62793,5.63783,5.51133,5.55999,1848486.392079,0
+TXT.US,D,19870729,000000,5.59916,5.667,5.55999,5.667,1527102.7531379,0
+TXT.US,D,19870730,000000,5.6768,5.75471,5.667,5.71534,927943.96217149,0
+TXT.US,D,19870731,000000,5.74493,5.78359,5.52122,5.58936,1858774.4718817,0
+TXT.US,D,19870803,000000,5.55999,5.78359,5.51133,5.63783,2329125.5829046,0
+TXT.US,D,19870804,000000,5.6768,5.75471,5.63783,5.71534,1231633.9855125,0
+TXT.US,D,19870805,000000,5.71534,5.71534,5.55039,5.55999,1339860.5014338,0
+TXT.US,D,19870806,000000,5.59916,5.63783,5.52122,5.59916,1514338.4879637,0
+TXT.US,D,19870807,000000,5.59916,5.667,5.52122,5.62793,1131639.7350233,0
+TXT.US,D,19870810,000000,5.62793,5.70577,5.55039,5.667,1986340.0556064,0
+TXT.US,D,19870811,000000,5.667,5.70577,5.55999,5.62793,1826264.7802703,0
+TXT.US,D,19870812,000000,5.55999,5.59916,5.48216,5.51133,1782232.9197037,0
+TXT.US,D,19870813,000000,5.52122,5.62793,5.51133,5.59916,1225056.1802333,0
+TXT.US,D,19870814,000000,5.52122,5.58936,5.51133,5.55039,1525450.2947514,0
+TXT.US,D,19870817,000000,5.55039,5.55999,5.4238,5.51133,3096995.2706234,0
+TXT.US,D,19870818,000000,5.45299,5.46257,5.26845,5.37535,2392906.8734419,0
+TXT.US,D,19870819,000000,5.37535,5.63783,5.37535,5.52122,3753349.5397811,0
+TXT.US,D,19870820,000000,5.55039,5.55999,5.45299,5.48216,1695817.6534236,0
+TXT.US,D,19870821,000000,5.52122,5.75471,5.51133,5.6768,5843386.1133336,0
+TXT.US,D,19870824,000000,5.70577,5.71534,5.48216,5.58936,1675650.855102,0
+TXT.US,D,19870825,000000,5.62793,5.667,5.51133,5.55999,2321716.043574,0
+TXT.US,D,19870826,000000,5.58936,5.58936,5.46257,5.48216,1968236.0778387,0
+TXT.US,D,19870827,000000,5.55039,5.59916,5.41432,5.45299,4361963.6756155,0
+TXT.US,D,19870828,000000,5.4238,5.4238,5.34628,5.41432,1545205.7300221,0
+TXT.US,D,19870831,000000,5.41432,5.4238,5.30751,5.37535,1606930.2053056,0
+TXT.US,D,19870901,000000,5.34628,5.55039,5.33649,5.34628,4444263.3096212,0
+TXT.US,D,19870902,000000,5.34628,5.38505,5.22959,5.29772,1883050.8971776,0
+TXT.US,D,19870903,000000,5.37535,5.37535,5.17152,5.25876,1427508.8559828,0
+TXT.US,D,19870904,000000,5.22959,5.30751,5.19052,5.22959,2824579.8488582,0
+TXT.US,D,19870908,000000,5.20989,5.22959,5.05454,5.19052,1115184.2121089,0
+TXT.US,D,19870909,000000,5.26845,5.26845,5.17152,5.20989,1238222.8005082,0
+TXT.US,D,19870910,000000,5.25876,5.30751,5.20989,5.26845,1724622.0749281,0
+TXT.US,D,19870911,000000,5.29772,5.38505,5.26845,5.33649,761698.24107376,0
+TXT.US,D,19870914,000000,5.37535,5.41432,5.22959,5.34628,674456.24515878,0
+TXT.US,D,19870915,000000,5.30751,5.33649,5.25876,5.29772,450186.31446801,0
+TXT.US,D,19870916,000000,5.25876,5.29772,5.20989,5.25876,928357.32698893,0
+TXT.US,D,19870917,000000,5.26845,5.26845,5.19052,5.19052,794206.93180191,0
+TXT.US,D,19870918,000000,5.15185,5.19052,5.11278,5.13218,1789230.0951003,0
+TXT.US,D,19870921,000000,5.11278,5.15185,4.93794,5.01587,1225466.5424007,0
+TXT.US,D,19870922,000000,5.01587,5.20989,4.93794,5.20989,1424220.9542266,0
+TXT.US,D,19870923,000000,5.20989,5.25876,5.13218,5.22959,1460024.5528943,0
+TXT.US,D,19870924,000000,5.26845,5.34628,5.22959,5.34628,811901.54828537,0
+TXT.US,D,19870925,000000,5.34628,5.46257,5.30751,5.45299,1076908.4316032,0
+TXT.US,D,19870928,000000,5.48216,5.48216,5.37535,5.4238,1070738.9867248,0
+TXT.US,D,19870929,000000,5.41432,5.45299,5.25876,5.33649,1261268.1393019,0
+TXT.US,D,19870930,000000,5.34628,5.34628,5.26845,5.33649,1073210.1676796,0
+TXT.US,D,19871001,000000,5.34628,5.34628,5.29772,5.33649,1162916.3383659,0
+TXT.US,D,19871002,000000,5.37535,5.38505,5.26845,5.30751,1388420.358209,0
+TXT.US,D,19871005,000000,5.29772,5.30751,5.22959,5.30751,857991.2249892,0
+TXT.US,D,19871006,000000,5.30751,5.30751,5.15185,5.17152,1751780.0433461,0
+TXT.US,D,19871007,000000,5.19052,5.19052,4.977,5.05454,1430806.7665724,0
+TXT.US,D,19871008,000000,5.09351,5.15185,5.03525,5.09351,1147280.5389029,0
+TXT.US,D,19871009,000000,5.13218,5.13218,5.01587,5.01587,1062096.3591252,0
+TXT.US,D,19871012,000000,5.13218,5.13218,5.01587,5.05454,806138.46204114,0
+TXT.US,D,19871013,000000,5.13218,5.17152,5.07381,5.15185,899967.27118524,0
+TXT.US,D,19871014,000000,5.09351,5.17152,5.05454,5.15185,1736965.9691014,0
+TXT.US,D,19871015,000000,5.15185,5.20989,5.11278,5.15185,1656312.7881822,0
+TXT.US,D,19871016,000000,5.13218,5.13218,4.57816,4.6465,3080539.7477089,0
+TXT.US,D,19871019,000000,4.21888,4.21888,3.08118,3.15931,5738864.8675193,0
+TXT.US,D,19871020,000000,3.60642,3.94632,2.955,3.27571,5267690.0295116,0
+TXT.US,D,19871021,000000,4.25774,4.34486,3.58713,3.79074,3586275.0872819,0
+TXT.US,D,19871022,000000,3.31457,3.56745,3.31457,3.56745,2306491.6071618,0
+TXT.US,D,19871023,000000,3.49962,3.58713,3.25642,3.36353,2058763.9737433,0
+TXT.US,D,19871026,000000,3.23695,3.29489,2.99345,2.99345,1729144.0658366,0
+TXT.US,D,19871027,000000,3.17849,3.402,2.97437,3.04251,2048476.8948238,0
+TXT.US,D,19871028,000000,2.73129,3.0621,2.73129,2.91623,3519198.8888051,0
+TXT.US,D,19871029,000000,3.15931,3.27571,2.99345,3.19808,2286737.1727744,0
+TXT.US,D,19871030,000000,3.54786,3.75209,3.42138,3.49962,2012260.9322221,0
+TXT.US,D,19871102,000000,3.48012,3.64528,3.42138,3.60642,1143165.9075118,0
+TXT.US,D,19871103,000000,3.60642,3.75209,3.33426,3.6258,2417598.6653219,0
+TXT.US,D,19871104,000000,3.52829,3.60642,3.48012,3.58713,969919.00748419,0
+TXT.US,D,19871105,000000,3.58713,3.8494,3.58713,3.82971,1712279.1816381,0
+TXT.US,D,19871106,000000,3.8494,3.90785,3.54786,3.56745,1315586.0779046,0
+TXT.US,D,19871109,000000,3.60642,3.60642,3.33426,3.33426,1499118.055085,0
+TXT.US,D,19871110,000000,3.17849,3.44095,3.08118,3.31457,1651784.7919736,0
+TXT.US,D,19871111,000000,3.44095,3.54786,3.42138,3.48012,1762072.1266821,0
+TXT.US,D,19871112,000000,3.60642,3.6258,3.42138,3.51879,1269495.4003173,0
+TXT.US,D,19871113,000000,3.52829,3.54786,3.33426,3.33426,643597.0101671,0
+TXT.US,D,19871116,000000,3.44095,3.49962,3.31457,3.402,1105715.8557577,0
+TXT.US,D,19871117,000000,3.36353,3.42138,3.29489,3.42138,1007367.0574717,0
+TXT.US,D,19871118,000000,3.402,3.46045,3.31457,3.402,712727.02124782,0
+TXT.US,D,19871119,000000,3.44095,3.51879,3.33426,3.402,1049340.1010177,0
+TXT.US,D,19871120,000000,3.36353,3.48012,3.29489,3.48012,930001.7783087,0
+TXT.US,D,19871123,000000,3.44095,3.51879,3.42138,3.51879,560881.008694,0
+TXT.US,D,19871124,000000,3.52829,3.60642,3.48012,3.49962,643597.0101671,0
+TXT.US,D,19871125,000000,3.48012,3.48012,3.31457,3.36353,623430.21184562,0
+TXT.US,D,19871127,000000,3.33426,3.46045,3.27571,3.33426,589688.43284849,0
+TXT.US,D,19871130,000000,3.25642,3.29489,3.15931,3.17849,1766185.7571901,0
+TXT.US,D,19871201,000000,3.25642,3.31457,3.17849,3.19808,681447.41525534,0
+TXT.US,D,19871202,000000,3.17849,3.27571,3.17849,3.19808,566234.73365413,0
+TXT.US,D,19871203,000000,3.19808,3.25642,3.12044,3.19808,1089258.3310766,0
+TXT.US,D,19871204,000000,3.19808,3.31457,3.13982,3.19808,1349740.2208358,0
+TXT.US,D,19871207,000000,3.19808,3.25642,3.12044,3.13982,792971.84176625,0
+TXT.US,D,19871208,000000,3.21765,3.28509,3.13982,3.28509,813959.3644226,0
+TXT.US,D,19871209,000000,3.32436,3.32436,3.15931,3.25642,1161271.8870461,0
+TXT.US,D,19871210,000000,3.19808,3.30469,3.17849,3.19808,898728.17761624,0
+TXT.US,D,19871211,000000,3.19808,3.23695,3.10097,3.12044,718079.74532462,0
+TXT.US,D,19871214,000000,3.12044,3.25642,3.12044,3.25642,927535.60177071,0
+TXT.US,D,19871215,000000,3.23695,3.34414,3.19808,3.32436,1276082.2135466,0
+TXT.US,D,19871216,000000,3.36353,3.42138,3.30469,3.38261,1720917.8057044,0
+TXT.US,D,19871217,000000,3.402,3.402,3.12044,3.13982,1567010.9743634,0
+TXT.US,D,19871218,000000,3.08118,3.25642,3.08118,3.23695,3256659.1829086,0
+TXT.US,D,19871221,000000,3.25642,3.28509,3.13982,3.17849,1078150.5278222,0
+TXT.US,D,19871222,000000,3.23695,3.51879,3.15931,3.51879,2917579.9266007,0
+TXT.US,D,19871223,000000,3.51879,3.57733,3.36353,3.38261,2348054.2885403,0
+TXT.US,D,19871224,000000,3.402,3.49962,3.402,3.44095,878151.01712731,0
+TXT.US,D,19871228,000000,3.36353,3.42138,3.32436,3.402,1038640.6581642,0
+TXT.US,D,19871229,000000,3.36353,3.57733,3.36353,3.38261,1352209.4000238,0
+TXT.US,D,19871230,000000,3.38261,3.57733,3.38261,3.55746,1775237.7460738,0
+TXT.US,D,19871231,000000,3.51879,3.6161,3.46045,3.6161,1671123.8597769,0
+TXT.US,D,19880104,000000,3.55746,3.68374,3.55746,3.6161,1469900.268763,0
+TXT.US,D,19880105,000000,3.72271,3.79074,3.66446,3.7423,1685531.5753875,0
+TXT.US,D,19880106,000000,3.70343,3.79074,3.68374,3.68374,3117156.0636448,0
+TXT.US,D,19880107,000000,3.68374,3.89836,3.64528,3.83961,2352991.646033,0
+TXT.US,D,19880108,000000,3.83961,3.85909,3.30469,3.44095,1613930.383352,0
+TXT.US,D,19880111,000000,3.53807,3.6161,3.402,3.59683,1794989.1778111,0
+TXT.US,D,19880112,000000,3.66446,3.66446,3.44095,3.57733,1613516.0176513,0
+TXT.US,D,19880113,000000,3.53807,3.66446,3.49962,3.6161,1436156.4879993,0
+TXT.US,D,19880114,000000,3.55746,3.6161,3.51879,3.57733,559234.55560756,0
+TXT.US,D,19880115,000000,3.7423,3.7423,3.59683,3.59683,1306116.72067,0
+TXT.US,D,19880118,000000,3.6161,3.68374,3.6161,3.68374,1062510.7248259,0
+TXT.US,D,19880119,000000,3.68374,3.79074,3.64528,3.70343,1270319.1273023,0
+TXT.US,D,19880120,000000,3.68374,3.70343,3.55746,3.57733,1139459.6365215,0
+TXT.US,D,19880121,000000,3.64528,3.64528,3.53807,3.6161,1000780.2442426,0
+TXT.US,D,19880122,000000,3.70343,3.7423,3.64528,3.7423,920954.7938416,0
+TXT.US,D,19880125,000000,3.76177,3.76177,3.70343,3.7423,1201189.1162216,0
+TXT.US,D,19880126,000000,3.72271,3.7423,3.6161,3.6161,1087607.8744567,0
+TXT.US,D,19880127,000000,3.68374,3.70343,3.66446,3.68374,773630.77219634,0
+TXT.US,D,19880128,000000,3.70343,3.76177,3.70343,3.72271,522615.23702164,0
+TXT.US,D,19880129,000000,3.76177,3.76177,3.68374,3.7423,390519.65532184,0
+TXT.US,D,19880201,000000,3.83961,3.91734,3.77147,3.77147,856344.77190275,0
+TXT.US,D,19880202,000000,3.77147,3.91734,3.76177,3.85909,672402.43255489,0
+TXT.US,D,19880203,000000,3.87878,3.9559,3.77147,3.82023,1022592.4947672,0
+TXT.US,D,19880204,000000,3.87878,3.89836,3.76177,3.79074,681870.78890613,0
+TXT.US,D,19880205,000000,3.76177,3.79074,3.72271,3.79074,660465.897899,0
+TXT.US,D,19880208,000000,3.77147,3.77147,3.72271,3.77147,453068.85847345,0
+TXT.US,D,19880209,000000,3.82023,3.83961,3.77147,3.79074,540308.85262177,0
+TXT.US,D,19880210,000000,3.83961,3.9559,3.82023,3.93662,1063329.4473941,0
+TXT.US,D,19880211,000000,3.91734,4.00487,3.85909,3.91734,987613.62396765,0
+TXT.US,D,19880212,000000,3.91734,4.00487,3.77147,3.83961,1014362.2311016,0
+TXT.US,D,19880216,000000,3.79074,3.79074,3.68374,3.72271,448952.22531567,0
+TXT.US,D,19880217,000000,3.68374,3.76177,3.68374,3.70343,1209829.7420546,0
+TXT.US,D,19880218,000000,3.7423,3.7423,3.68374,3.68374,573227.90551736,0
+TXT.US,D,19880219,000000,3.77147,3.77147,3.77147,3.77147,538251.03648454,0
+TXT.US,D,19880222,000000,3.77147,3.89836,3.72271,3.83961,704499.76023226,0
+TXT.US,D,19880223,000000,3.85909,3.89836,3.77147,3.82023,450186.31446801,0
+TXT.US,D,19880224,000000,3.85909,3.85909,3.82023,3.82023,897498.09199724,0
+TXT.US,D,19880225,000000,3.83961,3.89836,3.77147,3.79074,1009426.8753756,0
+TXT.US,D,19880226,000000,3.85909,3.85909,3.77147,3.79074,340311.34369356,0
+TXT.US,D,19880229,000000,3.87878,3.91734,3.83961,3.91734,824242.4398087,0
+TXT.US,D,19880301,000000,3.91734,3.91734,3.83961,3.83961,588865.70674692,0
+TXT.US,D,19880302,000000,3.91734,3.93662,3.83961,3.87878,668286.80028045,0
+TXT.US,D,19880303,000000,3.91734,3.9559,3.77147,3.82023,730422.63861461,0
+TXT.US,D,19880304,000000,3.85909,3.89836,3.79074,3.85909,1143985.6309634,0
+TXT.US,D,19880307,000000,3.85909,3.85909,3.67406,3.72271,1453030.3801478,0
+TXT.US,D,19880308,000000,3.77147,3.85909,3.76177,3.83961,841531.69854141,0
+TXT.US,D,19880309,000000,3.89836,3.9658,3.83961,3.91734,1018475.8616093,0
+TXT.US,D,19880310,000000,3.87878,3.87878,3.79074,3.79074,607383.04933195,0
+TXT.US,D,19880311,000000,3.79074,3.85909,3.7423,3.76177,679805.96658557,0
+TXT.US,D,19880314,000000,3.81044,3.81044,3.76177,3.77147,458005.21508278,0
+TXT.US,D,19880315,000000,3.79074,3.85909,3.77147,3.85909,472817.2875608,0
+TXT.US,D,19880316,000000,3.87878,4.01445,3.85909,3.91734,941114.58597972,0
+TXT.US,D,19880317,000000,3.93662,3.97549,3.89836,3.91734,1001192.6081767,0
+TXT.US,D,19880318,000000,4.01445,4.01445,3.79074,3.83961,1494587.0562264,0
+TXT.US,D,19880321,000000,3.85909,3.85909,3.77147,3.79074,646475.5506392,0
+TXT.US,D,19880322,000000,3.81044,3.93662,3.76177,3.91734,2218842.2517293,0
+TXT.US,D,19880323,000000,4.01445,4.85051,4.00487,4.72403,9390159.3380243,0
+TXT.US,D,19880324,000000,4.49084,4.57816,4.29651,4.34486,4238511.7223988,0
+TXT.US,D,19880325,000000,4.38373,4.50062,4.14075,4.19919,2237356.5916644,0
+TXT.US,D,19880328,000000,4.19919,4.19919,4.04354,4.16022,1589646.9518728,0
+TXT.US,D,19880329,000000,4.28672,4.28672,4.12155,4.12155,1896632.8840367,0
+TXT.US,D,19880330,000000,4.17981,4.24805,4.10218,4.10218,1569892.5174855,0
+TXT.US,D,19880331,000000,4.12155,4.19919,4.00487,4.19919,1257560.8674282,0
+TXT.US,D,19880404,000000,4.16022,4.423,4.14075,4.24805,2825401.5740765,0
+TXT.US,D,19880405,000000,4.29651,4.34486,4.19919,4.25774,1403234.4324537,0
+TXT.US,D,19880406,000000,4.29651,4.29651,4.19919,4.24805,979383.36030209,0
+TXT.US,D,19880407,000000,4.21888,4.29651,4.17981,4.24805,1569892.5174855,0
+TXT.US,D,19880408,000000,4.28672,4.32518,4.24805,4.25774,975272.73244432,0
+TXT.US,D,19880411,000000,4.29651,4.32518,4.21888,4.25774,756347.51876364,0
+TXT.US,D,19880412,000000,4.25774,4.32518,4.21888,4.28672,514793.33375685,0
+TXT.US,D,19880413,000000,4.21888,4.28672,4.19919,4.25774,1381424.1836957,0
+TXT.US,D,19880414,000000,4.17981,4.24805,4.05331,4.10218,3285464.6052964,0
+TXT.US,D,19880415,000000,4.14075,4.14075,4.04354,4.05331,3293287.5094445,0
+TXT.US,D,19880418,000000,4.04354,4.05331,3.9658,3.9658,415618.8067193,0
+TXT.US,D,19880419,000000,3.9658,4.04354,3.91734,3.93662,1062920.0861101,0
+TXT.US,D,19880420,000000,3.93662,3.9658,3.81044,3.85909,717256.01833972,0
+TXT.US,D,19880421,000000,3.83961,3.9658,3.81044,3.85909,731244.36383285,0
+TXT.US,D,19880422,000000,3.87878,3.9658,3.87878,3.91734,490927.27062838,0
+TXT.US,D,19880425,000000,4.01445,4.14075,3.97549,4.14075,678164.5179158,0
+TXT.US,D,19880426,000000,4.14075,4.14075,4.01445,4.08269,1035348.7528746,0
+TXT.US,D,19880427,000000,4.12155,4.14075,4.04354,4.08269,335376.98885089,0
+TXT.US,D,19880428,000000,4.10218,4.10218,4.01445,4.01445,438254.78422878,0
+TXT.US,D,19880429,000000,4.01445,4.14075,3.91734,4.14075,882271.65381845,0
+TXT.US,D,19880502,000000,4.08269,4.12155,4.04354,4.05331,491746.99407993,0
+TXT.US,D,19880503,000000,4.08269,4.12155,4.05331,4.08269,567056.45887235,0
+TXT.US,D,19880504,000000,4.04354,4.10218,4.04354,4.05331,1060865.2726228,0
+TXT.US,D,19880505,000000,4.05331,4.05331,3.97549,4.00487,528376.3214992,0
+TXT.US,D,19880506,000000,3.97549,4.04354,3.9658,3.9658,375707.58284382,0
+TXT.US,D,19880509,000000,3.93662,4.00487,3.93662,3.93662,479817.46560738,0
+TXT.US,D,19880510,000000,4.00487,4.05331,3.97549,4.00487,587220.25454382,0
+TXT.US,D,19880511,000000,4.01445,4.01445,3.93662,3.97549,553889.83859745,0
+TXT.US,D,19880512,000000,3.97549,4.04354,3.9658,3.9658,660877.26094977,0
+TXT.US,D,19880513,000000,4.01445,4.01445,3.93662,3.9658,753877.33869231,0
+TXT.US,D,19880516,000000,3.97549,3.97549,3.93662,3.9658,792560.47871546,0
+TXT.US,D,19880517,000000,4.01445,4.01445,3.89836,3.89836,1337392.3231291,0
+TXT.US,D,19880518,000000,3.93662,3.93662,3.76177,3.79074,1815149.9708326,0
+TXT.US,D,19880519,000000,3.76177,3.81044,3.7423,3.77147,1588414.8644871,0
+TXT.US,D,19880520,000000,3.81044,3.87878,3.7423,3.77147,2085921.9421613,0
+TXT.US,D,19880523,000000,3.77147,3.77147,3.70343,3.7423,703676.03324737,0
+TXT.US,D,19880524,000000,3.76177,3.79074,3.76177,3.79074,716846.65705562,0
+TXT.US,D,19880525,000000,3.79074,3.81044,3.76177,3.77147,1405296.2521242,0
+TXT.US,D,19880526,000000,3.79074,3.79074,3.72271,3.72271,1235754.6222036,0
+TXT.US,D,19880527,000000,3.72271,3.72271,3.67406,3.72271,631250.11334375,0
+TXT.US,D,19880531,000000,3.7423,3.76177,3.72271,3.76177,749767.71171787,0
+TXT.US,D,19880601,000000,3.79074,3.89836,3.77147,3.87878,3527018.7903032,0
+TXT.US,D,19880602,000000,3.83961,3.85909,3.63569,3.76177,2122548.2669306,0
+TXT.US,D,19880603,000000,3.76177,3.85909,3.76177,3.85909,1932432.479171,0
+TXT.US,D,19880606,000000,3.85909,3.87878,3.81044,3.87878,8625991.9177625,0
+TXT.US,D,19880607,000000,3.85909,3.87878,3.77147,3.79074,994608.79759756,0
+TXT.US,D,19880608,000000,3.83961,3.93662,3.81044,3.89836,1418463.8732824,0
+TXT.US,D,19880609,000000,3.9658,4.17002,3.93662,4.08269,4320810.3555209,0
+TXT.US,D,19880610,000000,4.17981,4.20898,4.08269,4.12155,2533641.079208,0
+TXT.US,D,19880613,000000,4.12155,4.12155,4.06311,4.08269,1178963.5008795,0
+TXT.US,D,19880614,000000,4.14075,4.17981,4.01445,4.04354,828363.07649983,0
+TXT.US,D,19880615,000000,4.04354,4.06311,4.00487,4.06311,584339.71230504,0
+TXT.US,D,19880616,000000,4.12155,4.12155,4.04354,4.08269,651004.5477311,0
+TXT.US,D,19880617,000000,4.08269,4.08269,4.00487,4.04354,1262089.8645201,0
+TXT.US,D,19880620,000000,4.01445,4.01445,3.9658,4.01445,442369.41561989,0
+TXT.US,D,19880621,000000,4.04354,4.06311,3.83961,3.91734,876918.92974166,0
+TXT.US,D,19880622,000000,4.00487,4.04354,3.9658,4.00487,1248095.5137269,0
+TXT.US,D,19880623,000000,4.01445,4.01445,3.89836,3.91734,657176.99525944,0
+TXT.US,D,19880624,000000,3.93662,3.9658,3.87878,3.91734,767873.69125211,0
+TXT.US,D,19880627,000000,3.91734,3.91734,3.83961,3.83961,817664.63452961,0
+TXT.US,D,19880628,000000,3.87878,3.89836,3.85909,3.87878,1383485.002483,0
+TXT.US,D,19880629,000000,3.89836,3.97549,3.87878,3.97549,973620.27405786,0
+TXT.US,D,19880630,000000,4.01445,4.01445,3.89836,3.91734,833712.79792661,0
+TXT.US,D,19880701,000000,3.9658,4.00487,3.89836,4.00487,1973171.4335648,0
+TXT.US,D,19880705,000000,4.00487,4.26743,3.9658,4.20898,2409778.7638237,0
+TXT.US,D,19880706,000000,4.17002,4.21888,4.01445,4.06311,1075264.9811667,0
+TXT.US,D,19880707,000000,4.06311,4.10218,4.00487,4.08269,888849.45909755,0
+TXT.US,D,19880708,000000,4.08269,4.08269,3.97549,3.97549,658410.08352844,0
+TXT.US,D,19880711,000000,4.01445,4.04354,3.97549,3.97549,393812.56149472,0
+TXT.US,D,19880712,000000,4.01445,4.01445,3.87878,3.93662,804906.37465547,0
+TXT.US,D,19880713,000000,3.97549,4.00487,3.85909,3.9658,921362.15335904,0
+TXT.US,D,19880714,000000,3.9658,4.00487,3.91734,3.9658,313155.3770422,0
+TXT.US,D,19880715,000000,4.00487,4.01445,3.91734,3.9658,570345.3615119,0
+TXT.US,D,19880718,000000,3.91734,3.9658,3.87878,3.93662,526731.87017942,0
+TXT.US,D,19880719,000000,3.93662,3.93662,3.85909,3.85909,409447.3600743,0
+TXT.US,D,19880720,000000,3.89836,3.91734,3.87878,3.87878,394631.28406295,0
+TXT.US,D,19880721,000000,3.85909,3.93662,3.85909,3.87878,601209.60092027,0
+TXT.US,D,19880722,000000,3.89836,3.91734,3.85909,3.85909,694212.68131281,0
+TXT.US,D,19880725,000000,3.87878,3.91734,3.85909,3.89836,1195010.6633932,0
+TXT.US,D,19880726,000000,3.87878,3.93662,3.85909,3.93662,468706.65970303,0
+TXT.US,D,19880727,000000,3.93662,4.04354,3.87878,3.87878,1197893.2073986,0
+TXT.US,D,19880728,000000,3.89836,3.93662,3.87878,3.91734,392987.83362651,0
+TXT.US,D,19880729,000000,3.89836,3.97549,3.89836,3.9658,943173.40300028,0
+TXT.US,D,19880801,000000,3.9658,3.97549,3.91734,3.9658,878977.74676222,0
+TXT.US,D,19880802,000000,3.97549,4.00487,3.91734,3.91734,1306529.0846041,0
+TXT.US,D,19880803,000000,3.93662,3.97549,3.89836,3.91734,1200361.3857032,0
+TXT.US,D,19880804,000000,3.91734,3.9658,3.87878,3.89836,741540.45070231,0
+TXT.US,D,19880805,000000,3.93662,3.93662,3.87878,3.91734,963743.55730585,0
+TXT.US,D,19880808,000000,3.91734,4.04354,3.89836,4.00487,1935725.3853439,0
+TXT.US,D,19880809,000000,4.00487,4.01445,3.89836,3.9658,1302830.8206804,0
+TXT.US,D,19880810,000000,3.91734,3.97549,3.85909,3.85909,829597.16565217,0
+TXT.US,D,19880811,000000,3.89836,3.91734,3.85909,3.87878,344019.61645057,0
+TXT.US,D,19880812,000000,3.89836,3.89836,3.81044,3.83961,840295.60762241,0
+TXT.US,D,19880815,000000,3.83961,3.9658,3.77147,3.77147,738653.90316352,0
+TXT.US,D,19880816,000000,3.76177,3.93662,3.7423,3.85909,757992.97096676,0
+TXT.US,D,19880817,000000,3.83961,3.85909,3.77147,3.81044,630017.02507475,0
+TXT.US,D,19880818,000000,3.81044,3.81044,3.77147,3.79074,746062.44161087,0
+TXT.US,D,19880819,000000,3.77147,3.79074,3.7423,3.7423,703676.03324737,0
+TXT.US,D,19880822,000000,3.76177,3.76177,3.67406,3.69374,337847.16892223,0
+TXT.US,D,19880823,000000,3.67406,3.71332,3.65467,3.67406,420559.16686198,0
+TXT.US,D,19880824,000000,3.71332,3.76177,3.63569,3.7423,2062057.8807995,0
+TXT.US,D,19880825,000000,3.71332,3.76177,3.69374,3.7423,382285.38812293,0
+TXT.US,D,19880826,000000,3.76177,3.85909,3.71332,3.79074,1145223.7236491,0
+TXT.US,D,19880829,000000,3.77147,4.00487,3.77147,3.93662,1726681.892832,0
+TXT.US,D,19880830,000000,3.9658,4.17002,3.9658,4.14075,3052142.6857218,0
+TXT.US,D,19880831,000000,4.17981,4.20898,4.04354,4.10218,1368673.9308882,0
+TXT.US,D,19880901,000000,4.10218,4.10218,3.97549,4.00487,810260.0996156,0
+TXT.US,D,19880902,000000,4.06311,4.10218,4.06311,4.08269,1297886.4570044,0
+TXT.US,D,19880906,000000,4.08269,4.17002,4.04354,4.17002,1133700.5538106,0
+TXT.US,D,19880907,000000,4.17981,4.22866,4.13115,4.17002,1440682.4824411,0
+TXT.US,D,19880908,000000,4.14075,4.14075,4.06311,4.13115,441954.04903577,0
+TXT.US,D,19880909,000000,4.14075,4.14075,4.08269,4.08269,533721.03850931,0
+TXT.US,D,19880912,000000,4.10218,4.13115,4.06311,4.08269,355953.14845647,0
+TXT.US,D,19880913,000000,4.10218,4.10218,4.04354,4.06311,315213.19317943,0
+TXT.US,D,19880914,000000,4.08269,4.24805,4.08269,4.24805,2261225.6574428,0
+TXT.US,D,19880915,000000,4.20898,4.33496,4.17981,4.22866,2004036.6738565,0
+TXT.US,D,19880916,000000,4.26743,4.33496,4.24805,4.30589,1674005.402899,0
+TXT.US,D,19880919,000000,4.29651,4.29651,4.22866,4.24805,863751.30858342,0
+TXT.US,D,19880920,000000,4.24805,4.26743,4.20898,4.22866,1080612.7008269,0
+TXT.US,D,19880921,000000,4.22866,4.22866,4.08269,4.13115,1183902.8601388,0
+TXT.US,D,19880922,000000,4.14075,4.14075,4.04354,4.10218,957985.47547829,0
+TXT.US,D,19880923,000000,4.08269,4.10218,4.04354,4.10218,509035.25192929,0
+TXT.US,D,19880926,000000,4.14075,4.20898,4.14075,4.17002,553473.47113,0
+TXT.US,D,19880927,000000,4.17002,4.20898,4.17002,4.17981,920537.42549081,0
+TXT.US,D,19880928,000000,4.20898,4.22866,4.17002,4.20898,379817.20981826,0
+TXT.US,D,19880929,000000,4.20898,4.29651,4.17981,4.24805,600385.87393538,0
+TXT.US,D,19880930,000000,4.24805,4.34486,4.24805,4.30589,1879345.6270706,0
+TXT.US,D,19881003,000000,4.29651,4.29651,4.20898,4.24805,458417.57901691,0
+TXT.US,D,19881004,000000,4.26743,4.30589,4.24805,4.29651,666636.34366066,0
+TXT.US,D,19881005,000000,4.29651,4.30589,4.24805,4.29651,828776.44131729,0
+TXT.US,D,19881006,000000,4.24805,4.29651,4.22866,4.29651,218511.84886323,0
+TXT.US,D,19881007,000000,4.29651,4.39362,4.26743,4.34486,1674005.402899,0
+TXT.US,D,19881010,000000,4.33496,4.55896,4.33496,4.45187,2231185.1450193,0
+TXT.US,D,19881011,000000,4.45187,4.45187,4.37383,4.4134,1137816.1860851,0
+TXT.US,D,19881012,000000,4.34486,4.34486,4.22866,4.24805,1182257.4079357,0
+TXT.US,D,19881013,000000,4.24805,4.29651,4.17981,4.20898,812312.91133615,0
+TXT.US,D,19881014,000000,4.22866,4.30589,4.14075,4.17981,1267440.5868301,0
+TXT.US,D,19881017,000000,4.20898,4.22866,4.17981,4.20898,516028.42379251,0
+TXT.US,D,19881018,000000,4.22866,4.26743,4.17981,4.22866,1123823.8370586,0
+TXT.US,D,19881019,000000,4.20898,4.20898,4.13115,4.17981,955102.93147284,0
+TXT.US,D,19881020,000000,4.17981,4.30589,4.17002,4.29651,1768239.5697939,0
+TXT.US,D,19881021,000000,4.26743,4.29651,4.22866,4.22866,659646.17444744,0
+TXT.US,D,19881024,000000,4.22866,4.24805,4.17981,4.24805,578168.26566003,0
+TXT.US,D,19881025,000000,4.26743,4.29651,4.17981,4.20898,750177.07300197,0
+TXT.US,D,19881026,000000,4.17981,4.17981,4.13115,4.17002,826712.61988004,0
+TXT.US,D,19881027,000000,4.10218,4.10218,3.91734,4.08269,1018067.5012086,0
+TXT.US,D,19881028,000000,4.08269,4.10218,4.01445,4.04354,813133.63567104,0
+TXT.US,D,19881031,000000,4.01445,4.06311,4.00487,4.06311,402452.18644441,0
+TXT.US,D,19881101,000000,4.10218,4.17002,4.08269,4.13115,746062.44161087,0
+TXT.US,D,19881102,000000,4.13115,4.17981,4.10218,4.17002,681040.0557379,0
+TXT.US,D,19881103,000000,4.20898,4.26743,4.17002,4.22866,871983.57401566,0
+TXT.US,D,19881104,000000,4.14075,4.17981,4.10218,4.10218,549773.20543966,0
+TXT.US,D,19881107,000000,4.13115,4.13115,4.04354,4.13115,660877.26094977,0
+TXT.US,D,19881108,000000,4.13115,4.14075,4.06311,4.08269,943996.12910184,0
+TXT.US,D,19881109,000000,4.06311,4.08269,4.01445,4.04354,492574.72459816,0
+TXT.US,D,19881110,000000,4.04354,4.08269,4.04354,4.04354,463356.93827625,0
+TXT.US,D,19881111,000000,4.01445,4.01445,3.8494,3.89836,651004.5477311,0
+TXT.US,D,19881114,000000,3.91734,3.93662,3.8494,3.87878,796262.74617246,0
+TXT.US,D,19881115,000000,3.8494,3.93662,3.8494,3.87878,441545.688635,0
+TXT.US,D,19881116,000000,3.91734,3.91734,3.81044,3.82971,484756.82486672,0
+TXT.US,D,19881117,000000,3.89836,3.89836,3.79074,3.8494,517676.87864564,0
+TXT.US,D,19881118,000000,3.87878,3.89836,3.8494,3.89836,427555.3413752,0
+TXT.US,D,19881121,000000,3.93662,3.93662,3.8494,3.93662,698736.67398804,0
+TXT.US,D,19881122,000000,3.89836,3.91734,3.8494,3.89836,460065.03298668,0
+TXT.US,D,19881123,000000,3.89836,3.89836,3.81044,3.8494,595450.51820937,0
+TXT.US,D,19881125,000000,3.82971,3.8494,3.81044,3.81044,310689.20050421,0
+TXT.US,D,19881128,000000,3.81044,3.8494,3.79074,3.82971,445659.31914278,0
+TXT.US,D,19881129,000000,3.82971,3.87878,3.79074,3.8494,548539.11628733,0
+TXT.US,D,19881130,000000,3.8494,3.91734,3.82971,3.87878,612320.40682461,0
+TXT.US,D,19881201,000000,3.87878,4.08269,3.87878,3.97549,1195837.3930281,0
+TXT.US,D,19881202,000000,3.93662,3.9658,3.91734,3.9658,788858.21125847,0
+TXT.US,D,19881205,000000,3.97549,4.00487,3.93662,3.9658,612320.40682461,0
+TXT.US,D,19881206,000000,3.91734,3.9658,3.91734,3.9658,746471.80289497,0
+TXT.US,D,19881207,000000,3.9658,3.97549,3.87878,3.91734,857991.2249892,0
+TXT.US,D,19881208,000000,3.89836,3.91734,3.87878,3.87878,334965.62580012,0
+TXT.US,D,19881209,000000,3.89836,4.04354,3.87878,4.00487,1899097.058808,0
+TXT.US,D,19881212,000000,4.02404,4.04354,3.97549,4.00487,932471.95838006,0
+TXT.US,D,19881213,000000,4.00487,4.02404,3.97549,4.00487,436608.33114232,0
+TXT.US,D,19881214,000000,4.00487,4.06311,4.00487,4.04354,855932.40796864,0
+TXT.US,D,19881215,000000,4.04354,4.13115,4.02404,4.06311,1085141.6979188,0
+TXT.US,D,19881216,000000,4.06311,4.06311,3.97549,4.00487,1219704.4570399,0
+TXT.US,D,19881219,000000,3.97549,3.97549,3.82971,3.97549,1106542.5853925,0
+TXT.US,D,19881220,000000,3.93662,3.97549,3.91734,3.9658,690508.41208915,0
+TXT.US,D,19881221,000000,3.97549,3.97549,3.8494,3.87878,632485.20337942,0
+TXT.US,D,19881222,000000,3.89836,3.93662,3.8494,3.87878,1175673.5973567,0
+TXT.US,D,19881223,000000,3.91734,3.93662,3.89836,3.89836,650596.18733034,0
+TXT.US,D,19881227,000000,3.89836,3.91734,3.8494,3.87878,1455495.5558025,0
+TXT.US,D,19881228,000000,3.91734,3.91734,3.82971,3.87878,709849.48165905,0
+TXT.US,D,19881229,000000,3.87878,3.91734,3.8494,3.89836,672402.43255489,0
+TXT.US,D,19881230,000000,3.93662,3.97549,3.91734,3.9658,1019712.9534117,0
+TXT.US,D,19890103,000000,3.9658,3.9658,3.87878,3.89836,472817.2875608,0
+TXT.US,D,19890104,000000,3.91734,4.02404,3.89836,4.02404,804084.64943726,0
+TXT.US,D,19890105,000000,4.04354,4.10218,4.04354,4.04354,692974.58862713,0
+TXT.US,D,19890106,000000,4.10218,4.1894,4.08269,4.10218,995437.52899912,0
+TXT.US,D,19890109,000000,4.14075,4.14075,4.06311,4.08269,626313.75673441,0
+TXT.US,D,19890110,000000,4.06311,4.10218,4.04354,4.06311,406980.18265297,0
+TXT.US,D,19890111,000000,4.08269,4.10218,4.02404,4.08269,574465.99820302,0
+TXT.US,D,19890112,000000,4.13115,4.1894,4.08269,4.08269,1576066.9667804,0
+TXT.US,D,19890113,000000,4.13115,4.20898,4.08269,4.14075,1129585.9224195,0
+TXT.US,D,19890116,000000,4.17002,4.20898,4.13115,4.17002,570759.72721269,0
+TXT.US,D,19890117,000000,4.1894,4.20898,4.14075,4.14075,538663.40041865,0
+TXT.US,D,19890118,000000,4.1894,4.1894,4.13115,4.14075,547719.39283578,0
+TXT.US,D,19890119,000000,4.1894,4.1894,4.13115,4.14075,681040.0557379,0
+TXT.US,D,19890120,000000,4.10218,4.14075,4.06311,4.13115,552238.38109432,0
+TXT.US,D,19890123,000000,4.13115,4.14075,4.04354,4.04354,1267028.2228961,0
+TXT.US,D,19890124,000000,4.08269,4.17002,4.06311,4.13115,1124643.5605101,0
+TXT.US,D,19890125,000000,4.14075,4.14075,4.08269,4.13115,575284.72077124,0
+TXT.US,D,19890126,000000,4.10218,4.13115,4.08269,4.10218,451013.0441029,0
+TXT.US,D,19890127,000000,4.13115,4.20898,4.10218,4.17002,750587.43516942,0
+TXT.US,D,19890130,000000,4.17002,4.20898,4.14075,4.20898,559645.91865834,0
+TXT.US,D,19890131,000000,4.33496,4.37383,4.26743,4.37383,2136540.615957,0
+TXT.US,D,19890201,000000,4.40351,4.57816,4.35466,4.48104,2784658.6161494,0
+TXT.US,D,19890202,000000,4.52001,4.53929,4.50062,4.52001,1364553.2941971,0
+TXT.US,D,19890203,000000,4.52001,4.53929,4.46146,4.48104,1286371.2942326,0
+TXT.US,D,19890206,000000,4.50062,4.56846,4.50062,4.53929,1099951.7686301,0
+TXT.US,D,19890207,000000,4.53929,4.57816,4.50062,4.50062,1236984.7078226,0
+TXT.US,D,19890208,000000,4.53929,4.56846,4.50062,4.52001,1156332.5277868,0
+TXT.US,D,19890209,000000,4.52001,4.53929,4.50062,4.52001,1276082.2135466,0
+TXT.US,D,19890210,000000,4.46146,4.46146,4.33496,4.37383,1415993.6932111,0
+TXT.US,D,19890213,000000,4.33496,4.40351,4.33496,4.37383,1088843.9653758,0
+TXT.US,D,19890214,000000,4.37383,4.44228,4.37383,4.40351,956343.02592519,0
+TXT.US,D,19890215,000000,4.44228,4.52001,4.4134,4.50062,1009835.2357763,0
+TXT.US,D,19890216,000000,4.52001,4.60743,4.52001,4.56846,990907.53102389,0
+TXT.US,D,19890217,000000,4.57816,4.6273,4.56846,4.60743,694620.04083025,0
+TXT.US,D,19890221,000000,4.60743,4.69485,4.57816,4.66597,764167.42026177,0
+TXT.US,D,19890222,000000,4.6465,4.69485,4.57816,4.57816,980209.08905366,0
+TXT.US,D,19890223,000000,4.57816,4.60743,4.53929,4.60743,894613.54622513,0
+TXT.US,D,19890224,000000,4.57816,4.60743,4.48104,4.48104,1690878.2941643,0
+TXT.US,D,19890227,000000,4.48104,4.52001,4.46146,4.50062,564175.91663357,0
+TXT.US,D,19890228,000000,4.48104,4.52001,4.48104,4.50062,1225466.5424007,0
+TXT.US,D,19890301,000000,4.52001,4.6273,4.50062,4.50062,1494176.694059,0
+TXT.US,D,19890302,000000,4.52001,4.66597,4.52001,4.66597,1075264.9811667,0
+TXT.US,D,19890303,000000,4.6465,4.83113,4.6273,4.7531,1325461.7937732,0
+TXT.US,D,19890306,000000,4.82144,4.87958,4.7531,4.82144,2263286.47623,0
+TXT.US,D,19890307,000000,4.83113,4.83113,4.7531,4.77248,822190.62897149,0
+TXT.US,D,19890308,000000,4.77248,4.86031,4.7531,4.82144,2705650.8874332,0
+TXT.US,D,19890309,000000,4.79217,4.82144,4.7531,4.79217,513970.6076553,0
+TXT.US,D,19890310,000000,4.79217,4.79217,4.73342,4.77248,951404.66754918,0
+TXT.US,D,19890313,000000,4.79217,4.79217,4.69485,4.7531,570759.72721269,0
+TXT.US,D,19890314,000000,4.77248,4.79217,4.69485,4.77248,801612.46759925,0
+TXT.US,D,19890315,000000,4.79217,4.79217,4.66597,4.69485,454718.31420991,0
+TXT.US,D,19890316,000000,4.69485,4.69485,4.6273,4.6465,1101192.8639657,0
+TXT.US,D,19890317,000000,4.56846,4.66597,4.52001,4.57816,1371962.8335278,0
+TXT.US,D,19890320,000000,4.57816,4.60743,4.53929,4.60743,671576.70380334,0
+TXT.US,D,19890321,000000,4.6273,4.6465,4.52001,4.53929,596683.60647837,0
+TXT.US,D,19890322,000000,4.53929,4.56846,4.48104,4.48104,881446.92595022,0
+TXT.US,D,19890323,000000,4.50062,4.53929,4.48104,4.50062,358009.96371036,0
+TXT.US,D,19890327,000000,4.48104,4.53929,4.45187,4.53929,485992.91578572,0
+TXT.US,D,19890328,000000,4.50062,4.53929,4.50062,4.52001,354307.69625336,0
+TXT.US,D,19890329,000000,4.50062,4.52001,4.45187,4.48104,376114.94236126,0
+TXT.US,D,19890330,000000,4.52001,4.52001,4.45187,4.50062,306572.56734642,0
+TXT.US,D,19890331,000000,4.50062,4.53929,4.50062,4.53929,381879.02948883,0
+TXT.US,D,19890403,000000,4.56846,4.57816,4.50062,4.56846,914366.97972914,0
+TXT.US,D,19890404,000000,4.56846,4.60743,4.53929,4.57816,630427.38724219,0
+TXT.US,D,19890405,000000,4.57816,4.60743,4.56846,4.56846,540722.21743922,0
+TXT.US,D,19890406,000000,4.56846,4.57816,4.52001,4.53929,459649.66640256,0
+TXT.US,D,19890407,000000,4.53929,4.57816,4.53929,4.57816,450599.67928545,0
+TXT.US,D,19890410,000000,4.57816,4.60743,4.56846,4.57816,337017.43663733,0
+TXT.US,D,19890411,000000,4.57816,4.6273,4.57816,4.60743,281467.41064894,0
+TXT.US,D,19890412,000000,4.56846,4.57816,4.50062,4.57816,979792.7215862,0
+TXT.US,D,19890413,000000,4.57816,4.57816,4.53929,4.56846,460065.03298668,0
+TXT.US,D,19890414,000000,4.60743,4.6273,4.53929,4.57816,535370.49424576,0
+TXT.US,D,19890417,000000,4.57816,4.57816,4.52001,4.56846,462533.21129136,0
+TXT.US,D,19890418,000000,4.57816,4.60743,4.53929,4.56846,1167442.3328078,0
+TXT.US,D,19890419,000000,4.57816,4.66597,4.57816,4.6465,1477304.8036771,0
+TXT.US,D,19890420,000000,4.66597,4.66597,4.53929,4.60743,845234.96688175,0
+TXT.US,D,19890421,000000,4.6273,4.73342,4.6273,4.66597,1040288.112134,0
+TXT.US,D,19890424,000000,4.69485,4.69485,4.53929,4.60743,904903.62779458,0
+TXT.US,D,19890425,000000,4.6273,4.6273,4.50062,4.53929,452245.13148857,0
+TXT.US,D,19890426,000000,4.56846,4.60743,4.52001,4.56846,461707.48253979,0
+TXT.US,D,19890427,000000,4.60743,4.6465,4.56846,4.57816,404095.63688084,0
+TXT.US,D,19890428,000000,4.56846,4.57816,4.50062,4.52001,430434.88273065,0
+TXT.US,D,19890501,000000,4.56846,4.56846,4.45187,4.48104,520146.05783364,0
+TXT.US,D,19890502,000000,4.45187,4.53929,4.4134,4.4134,355127.41970491,0
+TXT.US,D,19890503,000000,4.45187,4.45187,4.34486,4.4134,516437.78507662,0
+TXT.US,D,19890504,000000,4.37383,4.4134,4.33496,4.37383,589276.06891437,0
+TXT.US,D,19890505,000000,4.45187,4.45187,4.34486,4.37383,716846.65705562,0
+TXT.US,D,19890508,000000,4.33496,4.48104,4.30589,4.45187,864162.6716342,0
+TXT.US,D,19890509,000000,4.52001,4.53929,4.44228,4.45187,546068.93621599,0
+TXT.US,D,19890510,000000,4.4134,4.45187,4.4134,4.44228,331263.35834311,0
+TXT.US,D,19890511,000000,4.48104,4.50062,4.39362,4.4134,1099134.0469453,0
+TXT.US,D,19890512,000000,4.45187,4.48104,4.4134,4.48104,544422.48312955,0
+TXT.US,D,19890515,000000,4.50062,4.52001,4.45187,4.50062,417677.62373986,0
+TXT.US,D,19890516,000000,4.53929,4.53929,4.45187,4.52001,766228.239049,0
+TXT.US,D,19890517,000000,4.56846,4.60743,4.48104,4.57816,872392.93529977,0
+TXT.US,D,19890518,000000,4.57816,4.60743,4.53929,4.56846,322208.36680932,0
+TXT.US,D,19890519,000000,4.60743,4.6273,4.56846,4.60743,531665.22413876,0
+TXT.US,D,19890522,000000,4.60743,4.6465,4.57816,4.6273,1350561.9460541,0
+TXT.US,D,19890523,000000,4.6273,4.6465,4.53929,4.53929,906136.71606358,0
+TXT.US,D,19890524,000000,4.50062,4.6273,4.50062,4.56846,930001.7783087,0
+TXT.US,D,19890525,000000,4.56846,4.60743,4.53929,4.60743,350191.06309557,0
+TXT.US,D,19890526,000000,4.60743,4.60743,4.56846,4.60743,523846.32352396,0
+TXT.US,D,19890530,000000,4.56846,4.57816,4.53929,4.57816,841531.69854141,0
+TXT.US,D,19890531,000000,4.53929,4.60743,4.53929,4.60743,1371549.4687104,0
+TXT.US,D,19890601,000000,4.6273,4.6465,4.57816,4.6465,408626.63573941,0
+TXT.US,D,19890602,000000,4.66597,4.69485,4.6273,4.6465,927125.23960327,0
+TXT.US,D,19890605,000000,4.6273,4.6465,4.57816,4.57816,1092138.8733153,0
+TXT.US,D,19890606,000000,4.6273,4.69485,4.60743,4.6465,399572.64508896,0
+TXT.US,D,19890607,000000,4.70474,4.73342,4.66597,4.69485,553064.10984589,0
+TXT.US,D,19890608,000000,4.70474,4.73342,4.66597,4.69485,422616.9829992,0
+TXT.US,D,19890609,000000,4.69485,4.70474,4.66597,4.66597,747295.52987986,0
+TXT.US,D,19890612,000000,4.69485,4.70474,4.6465,4.69485,706968.93942027,0
+TXT.US,D,19890613,000000,4.66597,4.70474,4.6465,4.66597,613964.85814439,0
+TXT.US,D,19890614,000000,4.57816,4.70474,4.57816,4.69485,649357.09376132,0
+TXT.US,D,19890615,000000,4.69485,4.69485,4.6273,4.6465,466235.47874836,0
+TXT.US,D,19890616,000000,4.6273,4.66597,4.53929,4.60743,1422164.1389728,0
+TXT.US,D,19890619,000000,4.6273,4.6465,4.52001,4.57816,321387.64247444,0
+TXT.US,D,19890620,000000,4.60743,4.6273,4.52001,4.53929,572406.18029913,0
+TXT.US,D,19890621,000000,4.56846,4.56846,4.48104,4.52001,658410.08352844,0
+TXT.US,D,19890622,000000,4.56846,4.66597,4.52001,4.66597,686394.78158137,0
+TXT.US,D,19890623,000000,4.69485,4.70474,4.56846,4.6465,426321.25222288,0
+TXT.US,D,19890626,000000,4.66597,4.66597,4.52001,4.56846,414387.72021698,0
+TXT.US,D,19890627,000000,4.56846,4.6273,4.56846,4.57816,525082.41444298,0
+TXT.US,D,19890628,000000,4.6273,4.6273,4.49084,4.53929,584751.07535581,0
+TXT.US,D,19890629,000000,4.56846,4.56846,4.30589,4.34486,610674.9546215,0
+TXT.US,D,19890630,000000,4.39362,4.39362,4.25774,4.34486,822190.62897149,0
+TXT.US,D,19890703,000000,4.33496,4.43248,4.33496,4.34486,364594.77517281,0
+TXT.US,D,19890705,000000,4.37383,4.45187,4.30589,4.4134,405333.72956652,0
+TXT.US,D,19890706,000000,4.49084,4.56846,4.45187,4.53929,607383.04933195,0
+TXT.US,D,19890707,000000,4.60743,4.66597,4.53929,4.6273,658000.72224433,0
+TXT.US,D,19890710,000000,4.6465,4.69485,4.60743,4.66597,859224.31325819,0
+TXT.US,D,19890711,000000,4.73342,4.82144,4.70474,4.7531,1145633.0849331,0
+TXT.US,D,19890712,000000,4.77248,4.79217,4.69485,4.7531,558824.19344011,0
+TXT.US,D,19890713,000000,4.79217,4.79217,4.69485,4.73342,427555.3413752,0
+TXT.US,D,19890714,000000,4.79217,4.79217,4.6465,4.70474,1175673.5973567,0
+TXT.US,D,19890717,000000,4.70474,4.73342,4.6273,4.66597,388462.84006795,0
+TXT.US,D,19890718,000000,4.66597,4.70474,4.6465,4.69485,370766.22181782,0
+TXT.US,D,19890719,000000,4.73342,4.73342,4.66597,4.69485,474055.38024648,0
+TXT.US,D,19890720,000000,4.69485,4.70474,4.6465,4.6465,430025.52144654,0
+TXT.US,D,19890721,000000,4.6273,4.6465,4.57816,4.6465,328790.17562176,0
+TXT.US,D,19890724,000000,4.6465,4.66597,4.60743,4.6273,310271.83215342,0
+TXT.US,D,19890725,000000,4.6465,4.69485,4.6273,4.66597,735361.99787396,0
+TXT.US,D,19890726,000000,4.66597,4.66597,4.6273,4.6465,517265.51559485,0
+TXT.US,D,19890727,000000,4.66597,4.69485,4.57816,4.66597,720133.5579285,0
+TXT.US,D,19890728,000000,4.66597,4.66597,4.53929,4.57816,859224.31325819,0
+TXT.US,D,19890731,000000,4.57816,4.66597,4.56846,4.66597,746062.44161087,0
+TXT.US,D,19890801,000000,4.70474,4.73342,4.6273,4.70474,824660.80904283,0
+TXT.US,D,19890802,000000,4.70474,4.70474,4.6465,4.66597,983910.35562732,0
+TXT.US,D,19890803,000000,4.66597,4.70474,4.6465,4.69485,885974.92215879,0
+TXT.US,D,19890804,000000,4.66597,4.70474,4.6465,4.66597,466235.47874836,0
+TXT.US,D,19890807,000000,4.69485,4.79217,4.6465,4.79217,882683.01686922,0
+TXT.US,D,19890808,000000,4.82144,4.83113,4.6465,4.79217,655938.90257377,0
+TXT.US,D,19890809,000000,4.82144,4.87958,4.77248,4.82144,699974.7666737,0
+TXT.US,D,19890810,000000,4.89887,4.89887,4.79217,4.83113,832889.07094173,0
+TXT.US,D,19890811,000000,4.9866,4.9866,4.82144,4.83113,1275257.4856782,0
+TXT.US,D,19890814,000000,4.87958,4.87958,4.77248,4.83113,383109.11510783,0
+TXT.US,D,19890815,000000,4.86031,4.86031,4.79217,4.82144,1135758.3699477,0
+TXT.US,D,19890816,000000,4.83113,4.83113,4.77248,4.77248,449774.95141723,0
+TXT.US,D,19890817,000000,4.79217,4.82144,4.60743,4.7531,511090.06541651,0
+TXT.US,D,19890818,000000,4.7531,4.77248,4.69485,4.73342,298343.30456419,0
+TXT.US,D,19890821,000000,4.73342,4.73342,4.53929,4.53929,466642.8382658,0
+TXT.US,D,19890822,000000,4.56846,4.60743,4.45187,4.48104,951817.03148329,0
+TXT.US,D,19890823,000000,4.49084,4.53929,4.4134,4.52001,1583885.8673952,0
+TXT.US,D,19890824,000000,4.53929,4.57816,4.49084,4.56846,1194193.9425917,0
+TXT.US,D,19890825,000000,4.56846,4.60743,4.52001,4.57816,569525.63806035,0
+TXT.US,D,19890828,000000,4.56846,4.57816,4.52001,4.56846,419739.44341042,0
+TXT.US,D,19890829,000000,4.57816,4.70474,4.53929,4.69485,1324636.0650217,0
+TXT.US,D,19890830,000000,4.70474,4.82144,4.66597,4.73342,940702.22204561,0
+TXT.US,D,19890831,000000,4.7531,4.7531,4.6465,4.69485,413150.62841464,0
+TXT.US,D,19890901,000000,4.69485,4.83113,4.6465,4.73342,578985.98734491,0
+TXT.US,D,19890905,000000,4.70474,4.70474,4.60743,4.66597,249372.08473825,0
+TXT.US,D,19890906,000000,4.6273,4.6465,4.49084,4.52001,637015.20135465,0
+TXT.US,D,19890907,000000,4.49084,4.53929,4.48104,4.48104,664581.53017345,0
+TXT.US,D,19890908,000000,4.52001,4.52001,4.45187,4.52001,635775.1069023,0
+TXT.US,D,19890911,000000,4.48104,4.56846,4.48104,4.53929,863339.94553264,0
+TXT.US,D,19890912,000000,4.57816,4.57816,4.52001,4.56846,321387.64247444,0
+TXT.US,D,19890913,000000,4.53929,4.53929,4.45187,4.48104,874862.11448777,0
+TXT.US,D,19890914,000000,4.52001,4.52001,4.4134,4.49084,435372.24022332,0
+TXT.US,D,19890915,000000,4.53929,4.53929,4.43248,4.52001,1184315.224073,0
+TXT.US,D,19890918,000000,4.48104,4.56846,4.48104,4.56846,1476899.4459263,0
+TXT.US,D,19890919,000000,4.57816,4.60743,4.53929,4.60743,1860007.5601508,0
+TXT.US,D,19890920,000000,4.57816,4.66597,4.56846,4.6465,1003252.4260806,0
+TXT.US,D,19890921,000000,4.73342,4.79217,4.70474,4.7531,1755072.9495189,0
+TXT.US,D,19890922,000000,4.73342,4.82144,4.73342,4.79217,1245630.3380723,0
+TXT.US,D,19890925,000000,4.78227,4.78227,4.73342,4.73342,553064.10984589,0
+TXT.US,D,19890926,000000,4.7531,4.78227,4.70474,4.73342,715197.20131916,0
+TXT.US,D,19890927,000000,4.70474,4.7531,4.69485,4.69485,506568.07450796,0
+TXT.US,D,19890928,000000,4.69485,4.73342,4.60743,4.60743,659230.80786333,0
+TXT.US,D,19890929,000000,4.60743,4.70474,4.57816,4.6273,524670.05050885,0
+TXT.US,D,19891002,000000,4.66597,4.69485,4.6465,4.69485,509035.25192929,0
+TXT.US,D,19891003,000000,4.69485,4.7531,4.69485,4.7531,439078.51121367,0
+TXT.US,D,19891004,000000,4.7531,4.78227,4.66597,4.70474,849764.96485697,0
+TXT.US,D,19891005,000000,4.70474,4.7531,4.69485,4.73342,286818.13295906,0
+TXT.US,D,19891006,000000,4.73342,4.78227,4.6465,4.6465,281467.41064894,0
+TXT.US,D,19891009,000000,4.6465,4.78227,4.6273,4.78227,192585.96783087,0
+TXT.US,D,19891010,000000,4.78227,4.78227,4.66597,4.73342,334140.89793189,0
+TXT.US,D,19891011,000000,4.66597,4.78227,4.66597,4.78227,558824.19344011,0
+TXT.US,D,19891012,000000,4.78227,4.78227,4.69485,4.78227,654706.8151881,0
+TXT.US,D,19891013,000000,4.73342,4.78227,4.17002,4.19919,601619.96308771,0
+TXT.US,D,19891016,000000,4.24805,4.56846,4.16022,4.56846,1810216.6168732,0
+TXT.US,D,19891017,000000,4.60743,4.60743,4.48104,4.49084,1420523.6911864,0
+TXT.US,D,19891018,000000,4.49084,4.53929,4.48104,4.49084,1166619.6067061,0
+TXT.US,D,19891019,000000,4.52001,4.56846,4.49084,4.52001,477759.64947015,0
+TXT.US,D,19891020,000000,4.52001,4.53929,4.30589,4.43248,692569.23087637,0
+TXT.US,D,19891023,000000,4.48104,4.49084,4.34486,4.43248,213984.853538,0
+TXT.US,D,19891024,000000,4.43248,4.43248,4.19919,4.25774,1141931.8183595,0
+TXT.US,D,19891025,000000,4.28672,4.38373,4.28672,4.37383,397510.82541839,0
+TXT.US,D,19891026,000000,4.37383,4.4134,4.28672,4.30589,288055.2247614,0
+TXT.US,D,19891027,000000,4.32518,4.37383,4.21888,4.21888,492987.08853228,0
+TXT.US,D,19891030,000000,4.25774,4.28672,4.16022,4.19919,333729.53488112,0
+TXT.US,D,19891031,000000,4.25774,4.32518,4.21888,4.30589,697912.94700314,0
+TXT.US,D,19891101,000000,4.28672,4.30589,4.24805,4.28672,576932.17474103,0
+TXT.US,D,19891102,000000,4.28672,4.28672,4.19919,4.19919,1120942.2939365,0
+TXT.US,D,19891103,000000,4.19919,4.25774,4.16022,4.19919,275300.96842062,0
+TXT.US,D,19891106,000000,4.21888,4.21888,4.05331,4.13115,241968.55070758,0
+TXT.US,D,19891107,000000,4.13115,4.13115,4.00487,4.11197,2013089.6636237,0
+TXT.US,D,19891108,000000,4.11197,4.16022,4.05331,4.06311,864985.39773576,0
+TXT.US,D,19891109,000000,4.09228,4.16022,4.09228,4.11197,381053.30073727,0
+TXT.US,D,19891110,000000,4.11197,4.21888,4.11197,4.19919,1282249.6566582,0
+TXT.US,D,19891113,000000,4.24805,4.24805,4.17002,4.19919,1142343.1814103,0
+TXT.US,D,19891114,000000,4.24805,4.25774,4.19919,4.21888,344840.34078545,0
+TXT.US,D,19891115,000000,4.25774,4.25774,4.16022,4.17002,420559.16686198,0
+TXT.US,D,19891116,000000,4.19919,4.19919,4.11197,4.16022,285995.40685751,0
+TXT.US,D,19891117,000000,4.11197,4.19919,4.06311,4.17002,1256328.7800425,0
+TXT.US,D,19891120,000000,4.13115,4.13115,3.93662,4.00487,685571.05459647,0
+TXT.US,D,19891121,000000,4.02404,4.02404,3.87878,3.93662,1119708.2047842,0
+TXT.US,D,19891122,000000,3.93662,4.05331,3.91734,4.05331,675694.33784446,0
+TXT.US,D,19891124,000000,4.06311,4.17002,4.06311,4.13115,283116.8663854,0
+TXT.US,D,19891127,000000,4.13115,4.19919,4.11197,4.16022,344428.97773468,0
+TXT.US,D,19891128,000000,4.21888,4.21888,4.16022,4.19919,350603.42702968,0
+TXT.US,D,19891129,000000,4.21888,4.25774,4.19919,4.21888,695859.13439926,0
+TXT.US,D,19891130,000000,4.21888,4.28672,4.21888,4.28672,334965.62580012,0
+TXT.US,D,19891201,000000,4.25774,4.38373,4.24805,4.28672,845643.32728252,0
+TXT.US,D,19891204,000000,4.28672,4.30589,4.19919,4.21888,508210.52406107,0
+TXT.US,D,19891205,000000,4.19919,4.24805,4.13115,4.13115,879390.11069634,0
+TXT.US,D,19891206,000000,4.13115,4.17002,4.11197,4.16022,707790.66463849,0
+TXT.US,D,19891207,000000,4.16022,4.17002,4.06311,4.06311,480637.18905892,0
+TXT.US,D,19891208,000000,4.13115,4.16022,4.06311,4.06311,628370.5719883,0
+TXT.US,D,19891211,000000,4.09228,4.09228,4.02404,4.09228,430025.52144654,0
+TXT.US,D,19891212,000000,4.11197,4.16022,4.09228,4.13115,769929.50562267,0
+TXT.US,D,19891213,000000,4.13115,4.21888,4.11197,4.16022,1078150.5278222,0
+TXT.US,D,19891214,000000,4.16022,4.21888,4.16022,4.19919,661702.98970133,0
+TXT.US,D,19891215,000000,4.21888,4.24805,4.19919,4.24805,1135758.3699477,0
+TXT.US,D,19891218,000000,4.24805,4.25774,4.16022,4.21888,538251.03648454,0
+TXT.US,D,19891219,000000,4.19919,4.21888,4.06311,4.09228,289288.3130304,0
+TXT.US,D,19891220,000000,4.11197,4.16022,4.00487,4.16022,716016.92477072,0
+TXT.US,D,19891221,000000,4.19919,4.19919,4.11197,4.17981,668286.80028045,0
+TXT.US,D,19891222,000000,4.17981,4.19919,4.09228,4.11197,532901.31505776,0
+TXT.US,D,19891226,000000,4.11197,4.16022,4.11197,4.11197,199989.50186152,0
+TXT.US,D,19891227,000000,4.11197,4.17981,4.09228,4.17981,1174436.5055543,0
+TXT.US,D,19891228,000000,4.16022,4.17981,4.13115,4.17981,727541.09549251,0
+TXT.US,D,19891229,000000,4.17981,4.25774,4.13115,4.25774,623017.84791151,0
+TXT.US,D,19900102,000000,4.25774,4.33496,4.24805,4.33496,1472367.4461843,0
+TXT.US,D,19900103,000000,4.33496,4.34486,4.16022,4.19919,726720.37115762,0
+TXT.US,D,19900104,000000,4.19919,4.24805,4.13115,4.21888,360067.77984759,0
+TXT.US,D,19900105,000000,4.21888,4.30589,4.17981,4.30589,744001.62282364,0
+TXT.US,D,19900108,000000,4.30589,4.30589,4.16022,4.17981,717665.37962382,0
+TXT.US,D,19900109,000000,4.19919,4.21888,4.11197,4.11197,788034.48427357,0
+TXT.US,D,19900110,000000,4.09228,4.11197,4.00487,4.09228,633718.29164841,0
+TXT.US,D,19900111,000000,4.11197,4.13115,4.11197,4.11197,398339.55681996,0
+TXT.US,D,19900112,000000,4.06311,4.09228,3.93662,3.93662,433728.78978688,0
+TXT.US,D,19900115,000000,3.89836,3.9658,3.8494,3.9658,560063.28700913,0
+TXT.US,D,19900116,000000,3.89836,4.05331,3.89836,3.97549,208221.76729376,0
+TXT.US,D,19900117,000000,4.02404,4.13115,4.00487,4.02404,410684.45187664,0
+TXT.US,D,19900118,000000,4.05331,4.16022,3.97549,4.09228,1124235.2001093,0
+TXT.US,D,19900119,000000,4.13115,4.13115,3.97549,3.97549,1044814.1065759,0
+TXT.US,D,19900122,000000,3.97549,4.05331,3.8494,3.86888,376524.30364537,0
+TXT.US,D,19900123,000000,3.86888,3.89836,3.72271,3.8494,647709.63979154,0
+TXT.US,D,19900124,000000,3.79074,3.86888,3.70343,3.82971,323442.45596165,0
+TXT.US,D,19900125,000000,3.89836,3.91734,3.72271,3.7423,1145633.0849331,0
+TXT.US,D,19900126,000000,3.79074,3.8494,3.72271,3.82971,351425.15224791,0
+TXT.US,D,19900129,000000,3.86888,3.86888,3.7423,3.82971,418913.71465886,0
+TXT.US,D,19900130,000000,3.82971,3.8494,3.63569,3.66446,517676.87864564,0
+TXT.US,D,19900131,000000,3.70343,3.72271,3.68374,3.72271,508210.52406107,0
+TXT.US,D,19900201,000000,3.72271,3.79074,3.68374,3.77147,511501.42846729,0
+TXT.US,D,19900202,000000,3.72271,3.97549,3.70343,3.91734,613556.49774362,0
+TXT.US,D,19900205,000000,3.9658,4.02404,3.93662,4.00487,426321.25222288,0
+TXT.US,D,19900206,000000,3.9658,3.9658,3.8494,3.91734,423437.70733409,0
+TXT.US,D,19900207,000000,3.86888,4.00487,3.82971,4.00487,369535.13531548,0
+TXT.US,D,19900208,000000,4.00487,4.11197,4.00487,4.06311,616434.03733239,0
+TXT.US,D,19900209,000000,4.06311,4.11197,4.02404,4.05331,315622.55446353,0
+TXT.US,D,19900212,000000,3.97549,3.97549,3.82971,3.86888,238263.28060057,0
+TXT.US,D,19900213,000000,3.89836,3.9658,3.81044,3.9658,258012.71057125,0
+TXT.US,D,19900214,000000,3.9658,4.00487,3.93662,3.9658,424261.43431898,0
+TXT.US,D,19900215,000000,3.9658,3.9658,3.89836,3.91734,273242.15140005,0
+TXT.US,D,19900216,000000,3.89836,3.91734,3.82971,3.86888,365419.50304104,0
+TXT.US,D,19900220,000000,3.82971,3.8494,3.72271,3.77147,595450.51820937,0
+TXT.US,D,19900221,000000,3.70343,3.70343,3.66446,3.68374,362124.59510147,0
+TXT.US,D,19900222,000000,3.68374,3.86888,3.68374,3.79074,779392.85755722,0
+TXT.US,D,19900223,000000,3.7423,3.8494,3.72271,3.81044,435372.24022332,0
+TXT.US,D,19900226,000000,3.8494,3.97549,3.81044,3.89836,337847.16892223,0
+TXT.US,D,19900227,000000,3.91734,3.97549,3.91734,3.93662,885149.19340722,0
+TXT.US,D,19900228,000000,3.91734,4.00487,3.91734,4.00487,695859.13439926,0
+TXT.US,D,19900301,000000,4.00487,4.05331,3.9658,4.05331,850992.04782597,0
+TXT.US,D,19900302,000000,4.09228,4.17981,4.06311,4.13115,788443.84555767,0
+TXT.US,D,19900305,000000,4.17981,4.17981,4.11197,4.17981,452659.49718935,0
+TXT.US,D,19900306,000000,4.17981,4.24805,4.16022,4.24805,1127939.469333,0
+TXT.US,D,19900307,000000,4.24805,4.30589,4.21888,4.26743,649766.45504543,0
+TXT.US,D,19900308,000000,4.28672,4.40351,4.26743,4.40351,674049.88652468,0
+TXT.US,D,19900309,000000,4.40351,4.40351,4.30589,4.37383,517265.51559485,0
+TXT.US,D,19900312,000000,4.37383,4.40351,4.35466,4.37383,753877.33869231,0
+TXT.US,D,19900313,000000,4.35466,4.4134,4.26743,4.26743,839470.87975417,0
+TXT.US,D,19900314,000000,4.21888,4.26743,4.16022,4.16022,607383.04933195,0
+TXT.US,D,19900315,000000,4.19919,4.24805,4.16022,4.19919,294231.67582309,0
+TXT.US,D,19900316,000000,4.26743,4.26743,4.13115,4.16022,685571.05459647,0
+TXT.US,D,19900319,000000,4.16022,4.17981,4.13115,4.16022,400397.37295718,0
+TXT.US,D,19900320,000000,4.16022,4.26743,4.13115,4.19919,431258.60971554,0
+TXT.US,D,19900321,000000,4.19919,4.19919,4.06311,4.09228,648944.72982721,0
+TXT.US,D,19900322,000000,4.05331,4.09228,4.00487,4.02404,1162916.3383659,0
+TXT.US,D,19900323,000000,4.06311,4.09228,4.02404,4.09228,915600.06799814,0
+TXT.US,D,19900326,000000,4.11197,4.11197,4.09228,4.11197,342376.16601413,0
+TXT.US,D,19900327,000000,4.11197,4.11197,3.97549,4.00487,706555.57460281,0
+TXT.US,D,19900328,000000,3.9658,4.00487,3.93662,3.97549,831242.61785527,0
+TXT.US,D,19900329,000000,3.9658,4.00487,3.91734,3.9658,285995.40685751,0
+TXT.US,D,19900330,000000,3.93662,3.9658,3.86888,3.9658,434547.5123551,0
+TXT.US,D,19900402,000000,3.88856,3.93662,3.8494,3.93662,478582.37557171,0
+TXT.US,D,19900403,000000,4.06311,4.09228,4.02404,4.09228,1083493.2430656,0
+TXT.US,D,19900404,000000,4.11197,4.17981,4.06311,4.09228,465412.7526468,0
+TXT.US,D,19900405,000000,4.09228,4.09228,3.97549,4.05331,372003.31362015,0
+TXT.US,D,19900406,000000,4.05331,4.11197,4.02404,4.02404,839470.87975417,0
+TXT.US,D,19900409,000000,4.02404,4.09228,4.02404,4.06311,263364.43376471,0
+TXT.US,D,19900410,000000,4.05331,4.17981,4.02404,4.13115,625073.66228206,0
+TXT.US,D,19900411,000000,4.17981,4.19919,4.11197,4.11197,392987.83362651,0
+TXT.US,D,19900412,000000,4.16022,4.16022,4.09228,4.11197,716016.92477072,0
+TXT.US,D,19900416,000000,4.17981,4.19919,4.11197,4.16022,1218058.0039535,0
+TXT.US,D,19900417,000000,4.16022,4.19919,4.11197,4.19919,582694.26010191,0
+TXT.US,D,19900418,000000,4.24805,4.24805,4.16022,4.19919,242376.91110835,0
+TXT.US,D,19900419,000000,4.16022,4.19919,4.13115,4.13115,403686.27559673,0
+TXT.US,D,19900420,000000,4.16022,4.16022,4.05331,4.05331,2635697.1493676,0
+TXT.US,D,19900423,000000,4.02404,4.05331,4.00487,4.02404,286818.13295906,0
+TXT.US,D,19900424,000000,4.05331,4.21888,4.05331,4.16022,576932.17474103,0
+TXT.US,D,19900425,000000,4.16022,4.24805,4.11197,4.21888,753468.97829154,0
+TXT.US,D,19900426,000000,4.26743,4.28672,4.19919,4.19919,1357558.1205672,0
+TXT.US,D,19900427,000000,4.19919,4.24805,4.19919,4.19919,754288.70174309,0
+TXT.US,D,19900430,000000,4.19919,4.24805,4.17981,4.19919,385995.66264661,0
+TXT.US,D,19900501,000000,4.24805,4.28672,4.19919,4.19919,735771.35915807,0
+TXT.US,D,19900502,000000,4.21888,4.21888,4.13115,4.19919,750997.79733687,0
+TXT.US,D,19900503,000000,4.19919,4.21888,4.16022,4.21888,247314.26860102,0
+TXT.US,D,19900504,000000,4.21888,4.21888,4.11197,4.17981,711082.56992804,0
+TXT.US,D,19900507,000000,4.19919,4.26743,4.17981,4.19919,585572.80057403,0
+TXT.US,D,19900508,000000,4.21888,4.24805,4.17981,4.21888,775688.58833355,0
+TXT.US,D,19900509,000000,4.19919,4.24805,4.17981,4.19919,850173.32525774,0
+TXT.US,D,19900510,000000,4.26743,4.26743,4.17981,4.24805,403278.9160793,0
+TXT.US,D,19900511,000000,4.26743,4.28672,4.21888,4.26743,1491297.1527035,0
+TXT.US,D,19900514,000000,4.24805,4.35466,4.21888,4.33496,742359.17327053,0
+TXT.US,D,19900515,000000,4.33496,4.33496,4.28672,4.33496,465825.11658091,0
+TXT.US,D,19900516,000000,4.30589,4.35466,4.24805,4.30589,468706.65970303,0
+TXT.US,D,19900517,000000,4.30589,4.30589,4.24805,4.26743,298343.30456419,0
+TXT.US,D,19900518,000000,4.24805,4.26743,4.19919,4.26743,479403.09990658,0
+TXT.US,D,19900521,000000,4.19919,4.24805,4.16022,4.17981,327561.09088612,0
+TXT.US,D,19900522,000000,4.16022,4.17981,4.06311,4.13115,713551.74911605,0
+TXT.US,D,19900523,000000,4.13115,4.19919,4.11197,4.19919,823834.07940793,0
+TXT.US,D,19900524,000000,4.21888,4.21888,4.13115,4.17981,986789.89698277,0
+TXT.US,D,19900525,000000,4.13115,4.19919,4.13115,4.17981,392163.10575828,0
+TXT.US,D,19900529,000000,4.16022,4.21888,4.13115,4.21888,502038.07653273,0
+TXT.US,D,19900530,000000,4.21888,4.26743,4.19919,4.21888,473232.65414491,0
+TXT.US,D,19900531,000000,4.21888,4.28672,4.21888,4.28672,721371.65061417,0
+TXT.US,D,19900601,000000,4.28672,4.28672,4.24805,4.28672,337435.80587145,0
+TXT.US,D,19900604,000000,4.28672,4.30589,4.21888,4.21888,754703.06744388,0
+TXT.US,D,19900605,000000,4.19919,4.28672,4.19919,4.26743,495455.26683695,0
+TXT.US,D,19900606,000000,4.26743,4.28672,4.21888,4.26743,394221.92277885,0
+TXT.US,D,19900607,000000,4.21888,4.24805,4.19919,4.24805,462118.84559056,0
+TXT.US,D,19900608,000000,4.24805,4.24805,4.19919,4.21888,438665.14639621,0
+TXT.US,D,19900611,000000,4.19919,4.24805,4.17981,4.24805,474055.38024648,0
+TXT.US,D,19900612,000000,4.26743,4.30589,4.24805,4.28672,449366.59101646,0
+TXT.US,D,19900613,000000,4.26743,4.28672,4.24805,4.26743,360894.50948248,0
+TXT.US,D,19900614,000000,4.21888,4.26743,4.21888,4.24805,243199.63720991,0
+TXT.US,D,19900615,000000,4.17981,4.21888,4.16022,4.21888,589276.06891437,0
+TXT.US,D,19900618,000000,4.21888,4.21888,4.16022,4.16022,178589.61527105,0
+TXT.US,D,19900619,000000,4.17981,4.28672,4.17981,4.26743,729597.91074639,0
+TXT.US,D,19900620,000000,4.30589,4.35466,4.24805,4.26743,495865.62900438,0
+TXT.US,D,19900621,000000,4.28672,4.30589,4.24805,4.28672,583513.98355348,0
+TXT.US,D,19900622,000000,4.30589,4.30589,4.16022,4.24805,1155920.1638526,0
+TXT.US,D,19900625,000000,4.21888,4.24805,4.17981,4.17981,992965.34716112,0
+TXT.US,D,19900626,000000,4.21888,4.24805,4.19919,4.19919,244023.36419481,0
+TXT.US,D,19900627,000000,4.19919,4.21888,4.17981,4.19919,283529.23031951,0
+TXT.US,D,19900628,000000,4.21888,4.21888,4.17981,4.17981,1135758.3699477,0
+TXT.US,D,19900629,000000,4.17981,4.19919,4.17981,4.19919,416856.89940498,0
+TXT.US,D,19900702,000000,4.19919,4.19919,4.17981,4.17981,490512.9049276,0
+TXT.US,D,19900703,000000,4.17981,4.19919,4.16022,4.17981,352248.87923279,0
+TXT.US,D,19900705,000000,4.17981,4.19919,4.13115,4.16022,511090.06541651,0
+TXT.US,D,19900706,000000,4.16022,4.19919,4.16022,4.19919,214806.57875621,0
+TXT.US,D,19900709,000000,4.19919,4.21888,4.16022,4.21888,357189.23937547,0
+TXT.US,D,19900710,000000,4.19919,4.19919,4.16022,4.17981,731244.36383285,0
+TXT.US,D,19900711,000000,4.17981,4.28672,4.17981,4.28672,1059627.1799371,0
+TXT.US,D,19900712,000000,4.28672,4.28672,4.21888,4.28672,561703.73479556,0
+TXT.US,D,19900713,000000,4.30589,4.33496,4.21888,4.21888,898316.81456546,0
+TXT.US,D,19900716,000000,4.19919,4.24805,4.17981,4.19919,231679.47002146,0
+TXT.US,D,19900717,000000,4.17981,4.17981,4.09228,4.17981,626726.12066852,0
+TXT.US,D,19900718,000000,4.13115,4.16022,4.06311,4.16022,718900.4696595,0
+TXT.US,D,19900719,000000,4.13115,4.17981,4.11197,4.13115,414800.08415108,0
+TXT.US,D,19900720,000000,4.17981,4.19919,4.13115,4.16022,293815.30835563,0
+TXT.US,D,19900723,000000,4.16022,4.16022,4.06311,4.11197,246082.18121536,0
+TXT.US,D,19900724,000000,4.11197,4.16022,4.09228,4.13115,1048515.3731494,0
+TXT.US,D,19900725,000000,4.11197,4.13115,4.02404,4.13115,162540.45099071,0
+TXT.US,D,19900726,000000,4.11197,4.16022,4.09228,4.09228,436608.33114232,0
+TXT.US,D,19900727,000000,4.06311,4.06311,3.93662,4.00487,430434.88273065,0
+TXT.US,D,19900730,000000,3.93662,4.04354,3.93662,4.04354,481460.91604381,0
+TXT.US,D,19900731,000000,4.02404,4.04354,4.00487,4.02404,227560.835097,0
+TXT.US,D,19900801,000000,4.00487,4.06311,3.97549,4.04354,1283075.3854097,0
+TXT.US,D,19900802,000000,4.02404,4.06311,4.00487,4.06311,499157.53429395,0
+TXT.US,D,19900803,000000,4.04354,4.06311,3.97549,4.04354,585164.44017326,0
+TXT.US,D,19900806,000000,3.97549,4.02404,3.91734,3.97549,714378.47875095,0
+TXT.US,D,19900807,000000,3.97549,4.00487,3.88856,3.93662,885562.55822468,0
+TXT.US,D,19900808,000000,3.88856,3.9559,3.8494,3.88856,347311.52174013,0
+TXT.US,D,19900809,000000,3.86888,4.02404,3.80074,4.00487,1069091.532755,0
+TXT.US,D,19900810,000000,3.97549,3.97549,3.8494,3.8494,272416.42264849,0
+TXT.US,D,19900813,000000,3.82971,3.93662,3.82971,3.93662,400397.37295718,0
+TXT.US,D,19900814,000000,3.93662,3.93662,3.88856,3.93662,330847.99175899,0
+TXT.US,D,19900815,000000,3.93662,3.9559,3.8494,3.8494,362946.32031969,0
+TXT.US,D,19900816,000000,3.8494,3.8494,3.80074,3.80074,577754.90084258,0
+TXT.US,D,19900817,000000,3.80074,3.82971,3.7423,3.78106,1426694.1369479,0
+TXT.US,D,19900820,000000,3.76177,3.80074,3.7423,3.78106,263364.43376471,0
+TXT.US,D,19900821,000000,3.82971,3.82971,3.68374,3.78106,306572.56734642,0
+TXT.US,D,19900822,000000,3.82971,3.82971,3.53807,3.53807,416032.17153675,0
+TXT.US,D,19900823,000000,3.36353,3.51879,3.31457,3.42138,624255.94059718,0
+TXT.US,D,19900824,000000,3.38261,3.51879,3.38261,3.51879,622609.48751074,0
+TXT.US,D,19900827,000000,3.55746,3.58713,3.47014,3.49962,1388834.7239097,0
+TXT.US,D,19900828,000000,3.49962,3.68374,3.47014,3.64528,554711.56381567,0
+TXT.US,D,19900829,000000,3.6258,3.91734,3.6258,3.66446,478994.73950582,0
+TXT.US,D,19900830,000000,3.66446,3.68374,3.49962,3.53807,311099.56267165,0
+TXT.US,D,19900831,000000,3.53807,3.60642,3.53807,3.55746,316038.92193099,0
+TXT.US,D,19900904,000000,3.53807,3.60642,3.53807,3.58713,203286.41156776,0
+TXT.US,D,19900905,000000,3.58713,3.68374,3.58713,3.66446,383109.11510783,0
+TXT.US,D,19900906,000000,3.64528,3.71332,3.60642,3.71332,702437.9405617,0
+TXT.US,D,19900907,000000,3.66446,3.82971,3.66446,3.7423,460473.39338746,0
+TXT.US,D,19900910,000000,3.78106,3.82971,3.76177,3.76177,241968.55070758,0
+TXT.US,D,19900911,000000,3.76177,3.78106,3.71332,3.76177,581868.53135035,0
+TXT.US,D,19900912,000000,3.82971,3.86888,3.76177,3.8494,1177318.0486764,0
+TXT.US,D,19900913,000000,3.78106,3.80074,3.66446,3.66446,549359.84062222,0
+TXT.US,D,19900914,000000,3.66446,3.68374,3.57733,3.68374,897083.72629646,0
+TXT.US,D,19900917,000000,3.64528,3.76177,3.6258,3.68374,391754.7453575,0
+TXT.US,D,19900918,000000,3.7423,3.8494,3.68374,3.8494,757992.97096676,0
+TXT.US,D,19900919,000000,3.8494,3.88856,3.8494,3.88856,381465.66467139,0
+TXT.US,D,19900920,000000,3.88856,4.00487,3.8494,4.00487,451830.76578778,0
+TXT.US,D,19900921,000000,3.9658,3.9658,3.78106,3.86888,560881.008694,0
+TXT.US,D,19900924,000000,3.8494,3.8494,3.76177,3.80074,237849.91578313,0
+TXT.US,D,19900925,000000,3.8494,3.8494,3.76177,3.82971,381465.66467139,0
+TXT.US,D,19900926,000000,3.7423,3.76177,3.66446,3.7423,618080.49041884,0
+TXT.US,D,19900927,000000,3.76177,3.76177,3.66446,3.68374,1187195.7663118,0
+TXT.US,D,19900928,000000,3.64528,3.66446,3.60642,3.66446,441954.04903577,0
+TXT.US,D,19901001,000000,3.71332,3.82971,3.71332,3.82971,1694174.2029871,0
+TXT.US,D,19901002,000000,3.91734,3.97549,3.91734,3.91734,901610.72162168,0
+TXT.US,D,19901003,000000,3.93662,3.97549,3.88856,3.9658,436608.33114232,0
+TXT.US,D,19901004,000000,3.9658,4.12155,3.88856,4.09228,464180.66526113,0
+TXT.US,D,19901005,000000,4.05331,4.07291,3.97549,4.07291,529605.40623486,0
+TXT.US,D,19901008,000000,4.02404,4.05331,4.00487,4.02404,186823.88246996,0
+TXT.US,D,19901009,000000,3.97549,3.97549,3.91734,3.93662,524262.69099142,0
+TXT.US,D,19901010,000000,3.88856,3.9658,3.8494,3.86888,509035.25192929,0
+TXT.US,D,19901011,000000,3.8494,3.86888,3.78106,3.82971,779392.85755722,0
+TXT.US,D,19901012,000000,3.82971,3.82971,3.71332,3.7423,472817.2875608,0
+TXT.US,D,19901015,000000,3.68374,3.76177,3.6258,3.6258,423849.07038487,0
+TXT.US,D,19901016,000000,3.6258,3.6258,3.46045,3.51879,508210.52406107,0
+TXT.US,D,19901017,000000,3.44095,3.52829,3.44095,3.52829,1112712.0302709,0
+TXT.US,D,19901018,000000,3.52829,3.66446,3.52829,3.66446,460891.76262158,0
+TXT.US,D,19901019,000000,3.76177,3.82971,3.71332,3.82971,402863.54949518,0
+TXT.US,D,19901022,000000,3.82971,3.91734,3.80074,3.86888,721371.65061417,0
+TXT.US,D,19901023,000000,3.86888,3.88856,3.8494,3.88856,492162.36066404,0
+TXT.US,D,19901024,000000,3.86888,3.88856,3.86888,3.86888,205341.22505499,0
+TXT.US,D,19901025,000000,3.86888,3.97549,3.86888,3.97549,815607.81927571,0
+TXT.US,D,19901026,000000,3.97549,3.97549,3.91734,3.91734,216453.03184267,0
+TXT.US,D,19901029,000000,3.86888,3.93662,3.80074,3.86888,267891.42908994,0
+TXT.US,D,19901030,000000,3.88856,3.9658,3.88856,3.9658,992139.61840955,0
+TXT.US,D,19901031,000000,3.97549,4.05331,3.97549,4.00487,285995.40685751,0
+TXT.US,D,19901101,000000,3.97549,4.09228,3.93662,4.07291,738243.54099608,0
+TXT.US,D,19901102,000000,4.09228,4.26743,4.07291,4.26743,630839.7511763,0
+TXT.US,D,19901105,000000,4.22866,4.29651,4.16022,4.29651,635775.1069023,0
+TXT.US,D,19901106,000000,4.24805,4.29651,4.20898,4.26743,502448.43870016,0
+TXT.US,D,19901107,000000,4.29651,4.29651,4.20898,4.24805,352248.87923279,0
+TXT.US,D,19901108,000000,4.24805,4.31559,4.16022,4.22866,401631.46210952,0
+TXT.US,D,19901109,000000,4.16022,4.33496,4.16022,4.24805,846879.41820152,0
+TXT.US,D,19901112,000000,4.29651,4.33496,4.26743,4.29651,207401.04295889,0
+TXT.US,D,19901113,000000,4.24805,4.29651,4.22866,4.22866,310271.83215342,0
+TXT.US,D,19901114,000000,4.22866,4.26743,4.20898,4.22866,429613.15751243,0
+TXT.US,D,19901115,000000,4.26743,4.26743,4.22866,4.22866,347311.52174013,0
+TXT.US,D,19901116,000000,4.17981,4.29651,4.17981,4.26743,1315994.4383053,0
+TXT.US,D,19901119,000000,4.31559,4.423,4.26743,4.423,492162.36066404,0
+TXT.US,D,19901120,000000,4.423,4.423,4.20898,4.24805,383109.11510783,0
+TXT.US,D,19901121,000000,4.22866,4.24805,4.09228,4.22866,455947.39894558,0
+TXT.US,D,19901123,000000,4.16022,4.17981,4.07291,4.09228,302043.57025452,0
+TXT.US,D,19901126,000000,4.02404,4.16022,4.02404,4.16022,406569.82048552,0
+TXT.US,D,19901127,000000,4.16022,4.26743,4.12155,4.26743,409034.99614019,0
+TXT.US,D,19901128,000000,4.26743,4.33496,4.24805,4.31559,445249.95785866,0
+TXT.US,D,19901129,000000,4.26743,4.33496,4.26743,4.33496,458005.21508278,0
+TXT.US,D,19901130,000000,4.29651,4.4134,4.29651,4.33496,536604.5833981,0
+TXT.US,D,19901203,000000,4.36445,4.52001,4.31559,4.52001,993375.70932856,0
+TXT.US,D,19901204,000000,4.52001,4.53929,4.31559,4.423,590511.15895003,0
+TXT.US,D,19901205,000000,4.38373,4.49084,4.36445,4.47125,490101.54187682,0
+TXT.US,D,19901206,000000,4.52001,4.53929,4.45187,4.47125,428378.06747677,0
+TXT.US,D,19901207,000000,4.45187,4.45187,4.36445,4.4134,298755.6684983,0
+TXT.US,D,19901210,000000,4.52001,4.53929,4.49084,4.53929,437841.41941132,0
+TXT.US,D,19901211,000000,4.52001,4.67557,4.52001,4.65639,679396.60530147,0
+TXT.US,D,19901212,000000,4.69485,4.81175,4.67557,4.72403,566641.09228823,0
+TXT.US,D,19901213,000000,4.72403,4.79217,4.56846,4.65639,583513.98355348,0
+TXT.US,D,19901214,000000,4.60743,4.6273,4.423,4.53929,358009.96371036,0
+TXT.US,D,19901217,000000,4.53929,4.53929,4.48104,4.49084,203286.41156776,0
+TXT.US,D,19901218,000000,4.45187,4.52001,4.423,4.49084,507799.16101029,0
+TXT.US,D,19901219,000000,4.56846,4.56846,4.49084,4.53929,650596.18733034,0
+TXT.US,D,19901220,000000,4.49084,4.58796,4.48104,4.53929,573227.90551736,0
+TXT.US,D,19901221,000000,4.65639,4.69485,4.53929,4.69485,1306116.72067,0
+TXT.US,D,19901224,000000,4.65639,4.67557,4.65639,4.65639,77772.638680407,0
+TXT.US,D,19901226,000000,4.65639,4.74341,4.65639,4.72403,1133291.1925264,0
+TXT.US,D,19901227,000000,4.67557,4.87958,4.67557,4.87958,1164150.4275182,0
+TXT.US,D,19901228,000000,4.87958,4.977,4.87958,4.977,671576.70380334,0
+TXT.US,D,19901231,000000,4.977,4.99639,4.92805,4.94783,1085141.6979188,0
+TXT.US,D,19910102,000000,4.92805,4.99639,4.65639,4.67557,1759186.5800268,0
+TXT.US,D,19910103,000000,4.67557,4.67557,4.49084,4.52001,943583.76516772,0
+TXT.US,D,19910104,000000,4.52001,4.60743,4.38373,4.60743,348958.97570991,0
+TXT.US,D,19910107,000000,4.56846,4.58796,4.49084,4.58796,458005.21508278,0
+TXT.US,D,19910108,000000,4.56846,4.6273,4.49084,4.56846,451830.76578778,0
+TXT.US,D,19910109,000000,4.60743,4.65639,4.48104,4.52001,397510.82541839,0
+TXT.US,D,19910110,000000,4.56846,4.77248,4.56846,4.72403,696271.49833337,0
+TXT.US,D,19910111,000000,4.77248,4.83113,4.69485,4.81175,446485.04789434,0
+TXT.US,D,19910114,000000,4.79217,4.79217,4.69485,4.69485,453068.85847345,0
+TXT.US,D,19910115,000000,4.74341,4.77248,4.6273,4.69485,470352.11190614,0
+TXT.US,D,19910116,000000,4.65639,4.79217,4.6273,4.74341,520146.05783364,0
+TXT.US,D,19910117,000000,4.92805,4.92805,4.79217,4.86031,681447.41525534,0
+TXT.US,D,19910118,000000,4.86031,4.87958,4.79217,4.81175,616848.40303317,0
+TXT.US,D,19910121,000000,4.83113,4.87958,4.81175,4.87958,353073.60710102,0
+TXT.US,D,19910122,000000,4.87958,4.89887,4.79217,4.87958,441135.32646756,0
+TXT.US,D,19910123,000000,4.87958,4.94783,4.81175,4.92805,597094.96952916,0
+TXT.US,D,19910124,000000,4.94783,4.977,4.87958,4.89887,706143.21066871,0
+TXT.US,D,19910125,000000,4.86031,4.977,4.86031,4.94783,848115.50912052,0
+TXT.US,D,19910128,000000,4.87958,4.92805,4.83113,4.89887,266658.34082094,0
+TXT.US,D,19910129,000000,4.86031,4.87958,4.83113,4.86031,343193.88769901,0
+TXT.US,D,19910130,000000,4.87958,4.92805,4.87958,4.92805,233324.92222457,0
+TXT.US,D,19910131,000000,4.92805,5.03525,4.87958,5.03525,826303.25859594,0
+TXT.US,D,19910201,000000,5.06423,5.18092,5.01587,5.08371,1229992.5368426,0
+TXT.US,D,19910204,000000,5.06423,5.23947,5.06423,5.21969,570345.3615119,0
+TXT.US,D,19910205,000000,5.21969,5.28803,5.18092,5.26845,950167.57574685,0
+TXT.US,D,19910206,000000,5.21969,5.45299,5.21969,5.4238,1950950.8226393,0
+TXT.US,D,19910207,000000,5.49205,5.62793,5.38505,5.38505,1621331.9156161,0
+TXT.US,D,19910208,000000,5.39473,5.4238,5.33649,5.35607,793793.56698446,0
+TXT.US,D,19910211,000000,5.38505,5.49205,5.30751,5.49205,509035.25192929,0
+TXT.US,D,19910212,000000,5.45299,5.59916,5.4238,5.54051,1490063.0635511,0
+TXT.US,D,19910213,000000,5.51133,5.667,5.51133,5.62793,1181434.6818342,0
+TXT.US,D,19910214,000000,5.6474,5.667,5.55999,5.57937,1234108.1691171,0
+TXT.US,D,19910215,000000,5.57937,5.59916,5.46257,5.55999,1231224.6242284,0
+TXT.US,D,19910219,000000,5.51133,5.57937,5.45299,5.49205,729188.54946229,0
+TXT.US,D,19910220,000000,5.4238,5.54051,5.39473,5.46257,1188841.2185148,0
+TXT.US,D,19910221,000000,5.45299,5.54051,5.38505,5.38505,907372.80698259,0
+TXT.US,D,19910222,000000,5.26845,5.39473,5.26845,5.28803,442782.78043733,0
+TXT.US,D,19910225,000000,5.35607,5.4238,5.30751,5.30751,407800.90698785,0
+TXT.US,D,19910226,000000,5.26845,5.38505,5.21969,5.33649,251019.53870803,0
+TXT.US,D,19910227,000000,5.30751,5.38505,5.28803,5.33649,667465.07506223,0
+TXT.US,D,19910228,000000,5.30751,5.35607,5.28803,5.30751,940702.22204561,0
+TXT.US,D,19910301,000000,5.28803,5.33649,5.26845,5.33649,551009.29635867,0
+TXT.US,D,19910304,000000,5.30751,5.33649,5.23947,5.28803,645650.82277098,0
+TXT.US,D,19910305,000000,5.23947,5.33649,5.23947,5.33649,929180.05309049,0
+TXT.US,D,19910306,000000,5.35607,5.49205,5.30751,5.45299,648123.00460898,0
+TXT.US,D,19910307,000000,5.45299,5.54051,5.45299,5.51133,562117.09961301,0
+TXT.US,D,19910308,000000,5.57937,5.59916,5.54051,5.54051,1201599.478389,0
+TXT.US,D,19910311,000000,5.55999,5.62793,5.54051,5.62793,558000.46645522,0
+TXT.US,D,19910312,000000,5.57937,5.667,5.55999,5.667,676105.70089523,0
+TXT.US,D,19910313,000000,5.71534,5.71534,5.62793,5.71534,603268.41794083,0
+TXT.US,D,19910314,000000,5.69597,5.74493,5.59916,5.69597,876097.20452344,0
+TXT.US,D,19910315,000000,5.71534,5.76451,5.62793,5.6571,1514338.4879637,0
+TXT.US,D,19910318,000000,5.6571,5.667,5.59916,5.667,551419.65852612,0
+TXT.US,D,19910319,000000,5.667,5.667,5.59916,5.59916,625073.66228206,0
+TXT.US,D,19910320,000000,5.57937,5.71534,5.57937,5.71534,588041.97976203,0
+TXT.US,D,19910321,000000,5.74493,5.76451,5.667,5.69597,644008.37321787,0
+TXT.US,D,19910322,000000,5.71534,5.71534,5.6571,5.69597,772807.04521144,0
+TXT.US,D,19910325,000000,5.69597,5.71534,5.6571,5.69597,754288.70174309,0
+TXT.US,D,19910326,000000,5.69597,5.74493,5.667,5.71534,1048107.0127487,0
+TXT.US,D,19910327,000000,5.69597,5.80318,5.69597,5.71534,1778940.0135308,0
+TXT.US,D,19910328,000000,5.71534,5.71534,5.62793,5.69597,1238632.1617923,0
+TXT.US,D,19910401,000000,5.62793,5.667,5.54051,5.62793,1182667.7701032,0
+TXT.US,D,19910402,000000,5.57937,5.6571,5.51133,5.62793,1095840.139889,0
+TXT.US,D,19910403,000000,5.62793,5.62793,5.51133,5.51133,406155.45478474,0
+TXT.US,D,19910404,000000,5.46257,5.51133,5.39473,5.49205,426321.25222288,0
+TXT.US,D,19910405,000000,5.46257,5.55999,5.28803,5.49205,890912.27965145,0
+TXT.US,D,19910408,000000,5.39473,5.57937,5.30751,5.55999,790093.30129413,0
+TXT.US,D,19910409,000000,5.55999,5.62793,5.30751,5.39473,856344.77190275,0
+TXT.US,D,19910410,000000,5.4238,5.54051,5.35607,5.54051,631661.47639452,0
+TXT.US,D,19910411,000000,5.57937,5.667,5.55999,5.6571,756347.51876364,0
+TXT.US,D,19910412,000000,5.71534,5.74493,5.667,5.74493,372003.31362015,0
+TXT.US,D,19910415,000000,5.74493,5.74493,5.49205,5.54051,588865.70674692,0
+TXT.US,D,19910416,000000,5.49205,5.667,5.49205,5.667,538663.40041865,0
+TXT.US,D,19910417,000000,5.667,5.69597,5.57937,5.69597,714788.84091839,0
+TXT.US,D,19910418,000000,5.62793,5.667,5.62793,5.6571,634132.65734919,0
+TXT.US,D,19910419,000000,5.62793,5.76451,5.57937,5.6571,1002840.0621464,0
+TXT.US,D,19910422,000000,5.6571,5.79328,5.62793,5.71534,718079.74532462,0
+TXT.US,D,19910423,000000,5.71534,5.74493,5.57937,5.71534,639482.37877598,0
+TXT.US,D,19910424,000000,5.667,5.71534,5.6571,5.71534,326737.36390122,0
+TXT.US,D,19910425,000000,5.667,5.71534,5.6571,5.71534,446073.68484356,0
+TXT.US,D,19910426,000000,5.71534,5.74493,5.6571,5.69597,598744.42526561,0
+TXT.US,D,19910429,000000,5.667,5.80318,5.667,5.667,406980.18265297,0
+TXT.US,D,19910430,000000,5.69597,5.80318,5.667,5.80318,690096.04815503,0
+TXT.US,D,19910501,000000,5.76451,5.80318,5.74493,5.76451,378997.48636672,0
+TXT.US,D,19910502,000000,5.80318,5.9976,5.79328,5.9976,1351800.0387398,0
+TXT.US,D,19910503,000000,5.94874,5.96852,5.90029,5.96852,376939.67022949,0
+TXT.US,D,19910506,000000,5.94874,5.9976,5.91987,5.96852,400804.73247462,0
+TXT.US,D,19910507,000000,5.94874,6.03637,5.91987,6.01698,720547.92362929,0
+TXT.US,D,19910508,000000,5.96852,6.08482,5.96852,6.08482,649357.09376132,0
+TXT.US,D,19910509,000000,6.10431,6.12389,6.03637,6.10431,495040.90113617,0
+TXT.US,D,19910510,000000,6.12389,6.12389,5.9976,5.9976,476932.91983525,0
+TXT.US,D,19910513,000000,5.94874,6.06564,5.91987,6.03637,716846.65705562,0
+TXT.US,D,19910514,000000,6.03637,6.03637,5.90029,5.90029,909837.98263724,0
+TXT.US,D,19910515,000000,5.86132,5.94874,5.69597,5.69597,657587.35742688,0
+TXT.US,D,19910516,000000,5.74493,5.91987,5.74493,5.90029,523436.96223986,0
+TXT.US,D,19910517,000000,5.86132,6.01698,5.83215,6.01698,358009.96371036,0
+TXT.US,D,19910520,000000,6.03637,6.12389,6.01698,6.06564,1240281.6175288,0
+TXT.US,D,19910521,000000,6.06564,6.08482,5.91987,5.96852,336202.71760246,0
+TXT.US,D,19910522,000000,5.96852,5.96852,5.87091,5.96852,373647.76493993,0
+TXT.US,D,19910523,000000,5.94874,6.03637,5.83215,5.83215,257599.34575381,0
+TXT.US,D,19910524,000000,5.87091,5.94874,5.79328,5.91987,199583.14322743,0
+TXT.US,D,19910528,000000,5.96852,6.08482,5.90029,6.03637,435785.60504077,0
+TXT.US,D,19910529,000000,6.08482,6.17245,6.01698,6.17245,753056.61435742,0
+TXT.US,D,19910530,000000,6.12389,6.24019,6.12389,6.24019,633718.29164841,0
+TXT.US,D,19910531,000000,6.20172,6.39605,6.20172,6.38626,1092549.2354828,0
+TXT.US,D,19910603,000000,6.32831,6.38626,6.24019,6.26956,1090492.4202289,0
+TXT.US,D,19910604,000000,6.20172,6.26956,6.20172,6.26956,498744.16947649,0
+TXT.US,D,19910605,000000,6.30863,6.30863,6.20172,6.24019,588865.70674692,0
+TXT.US,D,19910606,000000,6.24019,6.24019,6.20172,6.20172,361299.86723324,0
+TXT.US,D,19910607,000000,6.15336,6.15336,5.9976,5.9976,226327.74682799,0
+TXT.US,D,19910610,000000,5.91987,5.94874,5.76451,5.80318,568289.54714135,0
+TXT.US,D,19910611,000000,5.78359,5.80318,5.6474,5.74493,752648.25395665,0
+TXT.US,D,19910612,000000,5.74493,5.76451,5.59916,5.69597,734124.90607162,0
+TXT.US,D,19910613,000000,5.6474,5.76451,5.62793,5.76451,773220.41002888,0
+TXT.US,D,19910614,000000,5.76451,5.86132,5.76451,5.86132,239085.0058188,0
+TXT.US,D,19910617,000000,5.86132,5.91987,5.83215,5.87091,284348.95377106,0
+TXT.US,D,19910618,000000,5.86132,5.9976,5.86132,5.96852,385580.2960625,0
+TXT.US,D,19910619,000000,5.91987,5.94874,5.76451,5.86132,654294.45125399,0
+TXT.US,D,19910620,000000,5.83215,5.87091,5.74493,5.83215,688861.95900269,0
+TXT.US,D,19910621,000000,5.78359,5.83215,5.74493,5.80318,674049.88652468,0
+TXT.US,D,19910624,000000,5.76451,5.80318,5.74493,5.78359,420559.16686198,0
+TXT.US,D,19910625,000000,5.78359,5.78359,5.71534,5.76451,314389.46619454,0
+TXT.US,D,19910626,000000,5.74493,5.90029,5.74493,5.90029,460473.39338746,0
+TXT.US,D,19910627,000000,5.86132,5.96852,5.86132,5.94874,496686.35333928,0
+TXT.US,D,19910628,000000,5.90029,5.94874,5.86132,5.90029,409034.99614019,0
+TXT.US,D,19910701,000000,5.94874,6.03637,5.91987,5.9976,546891.66231755,0
+TXT.US,D,19910702,000000,5.9976,6.06564,5.91987,6.06564,364594.77517281,0
+TXT.US,D,19910703,000000,6.01698,6.01698,5.87091,5.90029,188465.33113974,0
+TXT.US,D,19910705,000000,5.86132,5.87091,5.86132,5.87091,120980.77226212,0
+TXT.US,D,19910708,000000,5.83215,5.83215,5.69597,5.76451,469120.02452047,0
+TXT.US,D,19910709,000000,5.76451,5.80318,5.71534,5.76451,307394.29256464,0
+TXT.US,D,19910710,000000,5.76451,5.78359,5.74493,5.76451,723424.46233471,0
+TXT.US,D,19910711,000000,5.78359,5.86132,5.78359,5.86132,365827.86344181,0
+TXT.US,D,19910712,000000,5.86132,5.86132,5.76451,5.76451,268298.78860738,0
+TXT.US,D,19910715,000000,5.76451,5.78359,5.57937,5.6474,763341.69151021,0
+TXT.US,D,19910716,000000,5.667,5.76451,5.62793,5.6474,343608.25339979,0
+TXT.US,D,19910717,000000,5.6474,5.667,5.55039,5.6474,320150.5506721,0
+TXT.US,D,19910718,000000,5.62793,5.62793,5.53082,5.57937,459649.66640256,0
+TXT.US,D,19910719,000000,5.59916,5.71534,5.55039,5.6474,537838.67255044,0
+TXT.US,D,19910722,000000,5.6474,5.667,5.59916,5.62793,274888.6044865,0
+TXT.US,D,19910723,000000,5.6474,5.667,5.62793,5.6474,511913.79240141,0
+TXT.US,D,19910724,000000,5.69597,5.86132,5.69597,5.83215,919303.33633847,0
+TXT.US,D,19910725,000000,5.83215,5.91987,5.83215,5.90029,614383.22737852,0
+TXT.US,D,19910726,000000,5.90029,6.06564,5.90029,6.06564,601209.60092027,0
+TXT.US,D,19910729,000000,6.03637,6.20172,6.03637,6.10431,665409.26069168,0
+TXT.US,D,19910730,000000,6.10431,6.10431,6.06564,6.08482,302453.93242197,0
+TXT.US,D,19910731,000000,6.06564,6.12389,6.03637,6.12389,863339.94553264,0
+TXT.US,D,19910801,000000,6.08482,6.15336,6.06564,6.10431,351837.51618202,0
+TXT.US,D,19910802,000000,6.15336,6.28904,6.12389,6.22081,370358.86230037,0
+TXT.US,D,19910805,000000,6.22081,6.22081,6.15336,6.18235,367473.31564492,0
+TXT.US,D,19910806,000000,6.20172,6.20172,6.12389,6.18235,497099.71815672,0
+TXT.US,D,19910807,000000,6.15336,6.15336,6.10431,6.12389,380644.94033649,0
+TXT.US,D,19910808,000000,6.10431,6.12389,6.03637,6.06564,520967.78305186,0
+TXT.US,D,19910809,000000,6.06564,6.06564,6.01698,6.03637,628784.93768908,0
+TXT.US,D,19910812,000000,5.9976,6.03637,5.94874,6.01698,460065.03298668,0
+TXT.US,D,19910813,000000,6.01698,6.03637,5.96852,6.03637,544422.48312955,0
+TXT.US,D,19910814,000000,6.03637,6.03637,5.9976,6.01698,226741.11164546,0
+TXT.US,D,19910815,000000,6.01698,6.08482,6.01698,6.03637,496686.35333928,0
+TXT.US,D,19910816,000000,6.06564,6.08482,5.9976,6.03637,501623.71083195,0
+TXT.US,D,19910819,000000,5.94874,6.01698,5.94874,5.96852,569116.27677625,0
+TXT.US,D,19910820,000000,6.01698,6.01698,5.94874,6.01698,809020.00516326,0
+TXT.US,D,19910821,000000,6.01698,6.18235,5.9976,6.15336,797910.20014225,0
+TXT.US,D,19910822,000000,6.18235,6.22081,6.15336,6.20172,850584.68830852,0
+TXT.US,D,19910823,000000,6.18235,6.22081,5.83215,6.22081,1862476.7393387,0
+TXT.US,D,19910826,000000,5.91987,6.03637,5.91987,5.96852,261715.97891159,0
+TXT.US,D,19910827,000000,5.96852,6.01698,5.94874,5.96852,596683.60647837,0
+TXT.US,D,19910828,000000,6.03637,6.12389,6.03637,6.12389,774043.13613045,0
+TXT.US,D,19910829,000000,6.18235,6.20172,6.15336,6.20172,548947.4766881,0
+TXT.US,D,19910830,000000,6.15336,6.18235,6.03637,6.12389,427141.97655776,0
+TXT.US,D,19910903,000000,6.15336,6.18235,6.06564,6.10431,559234.55560756,0
+TXT.US,D,19910904,000000,6.10431,6.10431,6.03637,6.08482,1248095.5137269,0
+TXT.US,D,19910905,000000,6.08482,6.10431,6.03637,6.10431,595450.51820937,0
+TXT.US,D,19910906,000000,6.15336,6.22081,6.12389,6.12389,963336.19778841,0
+TXT.US,D,19910909,000000,6.12389,6.26956,6.12389,6.26956,708613.39074004,0
+TXT.US,D,19910910,000000,6.28904,6.28904,6.24019,6.26956,389692.92568695,0
+TXT.US,D,19910911,000000,6.24019,6.31852,6.24019,6.31852,679805.96658557,0
+TXT.US,D,19910912,000000,6.3379,6.48337,6.28904,6.48337,1247274.789392,0
+TXT.US,D,19910913,000000,6.43502,6.48337,6.28904,6.31852,1131639.7350233,0
+TXT.US,D,19910916,000000,6.3379,6.48337,6.28904,6.48337,584339.71230504,0
+TXT.US,D,19910917,000000,6.48337,6.49306,6.40584,6.4543,671168.34340257,0
+TXT.US,D,19910918,000000,6.4543,6.48337,6.43502,6.48337,242787.27327579,0
+TXT.US,D,19910919,000000,6.43502,6.4543,6.40584,6.43502,415618.8067193,0
+TXT.US,D,19910920,000000,6.43502,6.4543,6.35718,6.4543,965393.01304231,0
+TXT.US,D,19910923,000000,6.4543,6.48337,6.4543,6.48337,594214.42729037,0
+TXT.US,D,19910924,000000,6.48337,6.63933,6.4543,6.63933,1464137.1825188,0
+TXT.US,D,19910925,000000,6.59058,6.60986,6.55171,6.55171,374056.12534069,0
+TXT.US,D,19910926,000000,6.49306,6.59058,6.49306,6.571,516850.14901074,0
+TXT.US,D,19910927,000000,6.55171,6.59058,6.31852,6.38626,604091.14404238,0
+TXT.US,D,19910930,000000,6.38626,6.52264,6.35718,6.48337,972386.18490552,0
+TXT.US,D,19911001,000000,6.48337,6.48337,6.38626,6.43502,353073.60710102,0
+TXT.US,D,19911002,000000,6.4543,6.4543,6.3379,6.35718,846879.41820152,0
+TXT.US,D,19911003,000000,6.28904,6.3379,6.26956,6.28904,680634.69798713,0
+TXT.US,D,19911004,000000,6.24019,6.3379,6.20172,6.3379,892561.73538791,0
+TXT.US,D,19911007,000000,6.28904,6.3379,6.28904,6.3379,365419.50304104,0
+TXT.US,D,19911008,000000,6.3379,6.40584,6.31852,6.40584,459649.66640256,0
+TXT.US,D,19911009,000000,6.35718,6.40584,6.31852,6.31852,339080.25719123,0
+TXT.US,D,19911010,000000,6.3379,6.35718,6.26956,6.28904,502857.79998428,0
+TXT.US,D,19911011,000000,6.3379,6.40584,6.31852,6.40584,439487.87249778,0
+TXT.US,D,19911014,000000,6.40584,6.48337,6.35718,6.43502,400397.37295718,0
+TXT.US,D,19911015,000000,6.43502,6.49306,6.40584,6.49306,910251.34745469,0
+TXT.US,D,19911016,000000,6.49306,6.60986,6.48337,6.52264,895025.91015923,0
+TXT.US,D,19911017,000000,6.571,6.60986,6.52264,6.55171,1322581.2515344,0
+TXT.US,D,19911018,000000,6.571,6.60986,6.52264,6.571,1011895.0536802,0
+TXT.US,D,19911021,000000,6.571,6.80458,6.55171,6.6875,1515164.2167153,0
+TXT.US,D,19911022,000000,6.72637,6.75564,6.66821,6.6875,474055.38024648,0
+TXT.US,D,19911023,000000,6.70687,6.72637,6.6875,6.70687,363770.04730459,0
+TXT.US,D,19911024,000000,6.72637,6.80458,6.70687,6.80458,404921.36563241,0
+TXT.US,D,19911025,000000,6.84335,6.92079,6.77511,6.87223,482288.64656205,0
+TXT.US,D,19911028,000000,6.96964,7.05726,6.89152,7.00811,632485.20337942,0
+TXT.US,D,19911029,000000,7.03758,7.05726,6.84335,6.84335,441545.688635,0
+TXT.US,D,19911030,000000,6.80458,6.82398,6.72637,6.75564,189707.42735875,0
+TXT.US,D,19911031,000000,6.70687,6.82398,6.66821,6.82398,411092.81227741,0
+TXT.US,D,19911101,000000,6.84335,6.96964,6.72637,6.82398,993784.06972932,0
+TXT.US,D,19911104,000000,6.82398,6.82398,6.6875,6.72637,321796.00287521,0
+TXT.US,D,19911105,000000,6.72637,6.89152,6.70687,6.84335,1094192.6859192,0
+TXT.US,D,19911106,000000,6.82398,6.84335,6.77511,6.82398,345668.07130368,0
+TXT.US,D,19911107,000000,6.87223,7.07695,6.84335,7.07695,553064.10984589,0
+TXT.US,D,19911108,000000,7.12501,7.19305,7.05726,7.12501,895437.27321001,0
+TXT.US,D,19911111,000000,7.12501,7.15418,7.05726,7.12501,764988.14459666,0
+TXT.US,D,19911112,000000,7.17366,7.19305,7.12501,7.17366,540722.21743922,0
+TXT.US,D,19911113,000000,7.17366,7.26119,7.09623,7.26119,938644.40590838,0
+TXT.US,D,19911114,000000,7.29016,7.3585,7.21243,7.30943,401215.09464206,0
+TXT.US,D,19911115,000000,7.32913,7.44592,7.03758,7.03758,846056.69209996,0
+TXT.US,D,19911118,000000,6.97894,6.97894,6.80458,6.92079,523846.32352396,0
+TXT.US,D,19911119,000000,6.89152,6.89152,6.6875,6.75564,710260.84470982,0
+TXT.US,D,19911120,000000,6.77511,6.87223,6.72637,6.75564,550184.56849044,0
+TXT.US,D,19911121,000000,6.80458,6.94027,6.75564,6.87223,346078.43347113,0
+TXT.US,D,19911122,000000,6.89152,6.89152,6.66821,6.66821,601209.60092027,0
+TXT.US,D,19911125,000000,6.66821,6.87223,6.59058,6.82398,509444.6132134,0
+TXT.US,D,19911126,000000,6.84335,6.94027,6.77511,6.94027,624667.30364797,0
+TXT.US,D,19911127,000000,6.94027,7.00811,6.94027,6.94027,445249.95785866,0
+TXT.US,D,19911129,000000,6.89152,6.92079,6.82398,6.82398,72013.555969517,0
+TXT.US,D,19911202,000000,6.75564,6.80458,6.70687,6.77511,627957.20717085,0
+TXT.US,D,19911203,000000,6.77511,6.87223,6.77511,6.87223,431258.60971554,0
+TXT.US,D,19911204,000000,6.89152,6.89152,6.80458,6.82398,271592.6956636,0
+TXT.US,D,19911205,000000,6.82398,6.89152,6.80458,6.82398,397510.82541839,0
+TXT.US,D,19911206,000000,6.77511,6.92079,6.72637,6.87223,606148.96017961,0
+TXT.US,D,19911209,000000,6.85325,6.92079,6.83366,6.83366,804084.64943726,0
+TXT.US,D,19911210,000000,6.85325,6.96964,6.83366,6.96964,580634.44219803,0
+TXT.US,D,19911211,000000,6.96964,6.96964,6.85325,6.89152,258425.07450537,0
+TXT.US,D,19911212,000000,6.94027,6.94027,6.85325,6.88202,431258.60971554,0
+TXT.US,D,19911213,000000,6.92079,6.92079,6.77511,6.83366,318507.10023565,0
+TXT.US,D,19911216,000000,6.88202,6.96964,6.85325,6.94027,1365380.0238321,0
+TXT.US,D,19911217,000000,6.99832,7.12501,6.99832,7.03758,754288.70174309,0
+TXT.US,D,19911218,000000,7.03758,7.03758,6.96964,6.99832,513561.24637118,0
+TXT.US,D,19911219,000000,7.00811,7.00811,6.92079,6.92079,795854.38577169,0
+TXT.US,D,19911220,000000,7.05726,7.05726,6.92079,6.99832,792147.11389801,0
+TXT.US,D,19911223,000000,7.05726,7.05726,6.88202,6.94027,410684.45187664,0
+TXT.US,D,19911224,000000,6.94027,6.96964,6.85325,6.88202,380232.57640239,0
+TXT.US,D,19911226,000000,6.88202,6.99832,6.83366,6.94027,800380.38021359,0
+TXT.US,D,19911227,000000,6.99832,7.27098,6.96964,7.17366,431258.60971554,0
+TXT.US,D,19911230,000000,7.22222,7.45551,7.17366,7.43614,729188.54946229,0
+TXT.US,D,19911231,000000,7.45551,7.45551,7.27098,7.38757,607383.04933195,0
+TXT.US,D,19920102,000000,7.29016,7.29016,7.08634,7.29016,725072.91718784,0
+TXT.US,D,19920103,000000,7.25129,7.38757,7.25129,7.38757,642774.28406553,0
+TXT.US,D,19920106,000000,7.38757,7.38757,7.27098,7.29016,516437.78507662,0
+TXT.US,D,19920107,000000,7.29016,7.33902,7.05726,7.12501,590098.79501592,0
+TXT.US,D,19920108,000000,7.08634,7.17366,7.05726,7.12501,474470.7468306,0
+TXT.US,D,19920109,000000,7.11532,7.15418,6.99832,7.08634,429613.15751243,0
+TXT.US,D,19920110,000000,7.03758,7.11532,6.99832,7.11532,397925.19111918,0
+TXT.US,D,19920113,000000,7.15418,7.17366,7.00811,7.03758,474877.1054647,0
+TXT.US,D,19920114,000000,7.00811,7.05726,6.92079,7.03758,725072.91718784,0
+TXT.US,D,19920115,000000,7.00811,7.3682,7.00811,7.3682,1207772.9268006,0
+TXT.US,D,19920116,000000,7.40695,7.43614,7.29016,7.3682,1571130.6101711,0
+TXT.US,D,19920117,000000,7.3682,7.38757,7.33902,7.3682,1394596.8092707,0
+TXT.US,D,19920120,000000,7.3682,7.3682,7.08634,7.08634,1320521.4336305,0
+TXT.US,D,19920121,000000,7.05726,7.08634,6.92079,6.92079,888032.73829602,0
+TXT.US,D,19920122,000000,6.94027,7.00811,6.88202,6.99832,745239.7155093,0
+TXT.US,D,19920123,000000,6.99832,6.99832,6.89152,6.92079,1406937.7007939,0
+TXT.US,D,19920124,000000,6.92079,6.96964,6.83366,6.92079,442782.78043733,0
+TXT.US,D,19920127,000000,6.96964,7.03758,6.94027,7.03758,672810.79295567,0
+TXT.US,D,19920128,000000,7.00811,7.05726,6.99832,7.00811,1039463.3842657,0
+TXT.US,D,19920129,000000,6.96964,7.03758,6.77511,6.80458,1010248.6005938,0
+TXT.US,D,19920130,000000,6.76531,6.83366,6.73594,6.76531,330436.62870822,0
+TXT.US,D,19920131,000000,6.80458,6.88202,6.77511,6.77511,771985.31999322,0
+TXT.US,D,19920203,000000,6.77511,6.80458,6.71657,6.73594,492162.36066404,0
+TXT.US,D,19920204,000000,6.73594,6.77511,6.40584,6.52264,911895.79877447,0
+TXT.US,D,19920205,000000,6.76531,6.80458,6.63933,6.63933,1683061.3953162,0
+TXT.US,D,19920206,000000,6.63933,6.80458,6.48337,6.77511,1196660.1191297,0
+TXT.US,D,19920207,000000,6.77511,6.99832,6.77511,6.83366,1789638.455501,0
+TXT.US,D,19920210,000000,6.88202,6.92079,6.80458,6.80458,360067.77984759,0
+TXT.US,D,19920211,000000,6.80458,6.85325,6.73594,6.85325,521378.14521931,0
+TXT.US,D,19920212,000000,6.83366,6.94027,6.83366,6.92079,605734.59447882,0
+TXT.US,D,19920213,000000,6.88202,6.92079,6.76531,6.80458,482696.00607949,0
+TXT.US,D,19920214,000000,6.76531,6.85325,6.76531,6.85325,365419.50304104,0
+TXT.US,D,19920218,000000,6.89152,6.89152,6.77511,6.77511,421380.89208019,0
+TXT.US,D,19920219,000000,6.77511,6.77511,6.66821,6.6875,529195.04406742,0
+TXT.US,D,19920220,000000,6.571,6.66821,6.55171,6.66821,1001192.6081767,0
+TXT.US,D,19920221,000000,6.61946,6.63933,6.55171,6.571,829185.80260139,0
+TXT.US,D,19920224,000000,6.59997,6.59997,6.52264,6.55171,916427.79851637,0
+TXT.US,D,19920225,000000,6.52264,6.66821,6.52264,6.66821,458005.21508278,0
+TXT.US,D,19920226,000000,6.61946,6.80458,6.59997,6.76531,729188.54946229,0
+TXT.US,D,19920227,000000,6.73594,6.88202,6.71657,6.76531,1157157.255655,0
+TXT.US,D,19920228,000000,6.77511,6.88202,6.76531,6.76531,397104.46678429,0
+TXT.US,D,19920302,000000,6.73594,6.80458,6.71657,6.77511,687621.86455035,0
+TXT.US,D,19920303,000000,6.77511,6.96964,6.76531,6.96964,1078968.2495071,0
+TXT.US,D,19920304,000000,6.92079,6.94027,6.85325,6.92079,523436.96223986,0
+TXT.US,D,19920305,000000,6.92079,6.96964,6.89152,6.92079,757992.97096676,0
+TXT.US,D,19920306,000000,6.89152,6.94027,6.88202,6.92079,681870.78890613,0
+TXT.US,D,19920309,000000,6.94996,6.99832,6.92079,6.99832,869515.39571099,0
+TXT.US,D,19920310,000000,6.99832,7.01811,6.96964,7.01811,516437.78507662,0
+TXT.US,D,19920311,000000,6.96964,6.99832,6.88202,6.92079,348134.24784168,0
+TXT.US,D,19920312,000000,6.92079,6.92079,6.83366,6.83366,397925.19111918,0
+TXT.US,D,19920313,000000,6.88202,7.04738,6.83366,6.99832,1204891.3836786,0
+TXT.US,D,19920316,000000,6.96964,7.08634,6.96964,7.08634,548947.4766881,0
+TXT.US,D,19920317,000000,7.11532,7.11532,6.92079,6.92079,291345.12828429,0
+TXT.US,D,19920318,000000,6.96964,6.96964,6.91109,6.92079,381465.66467139,0
+TXT.US,D,19920319,000000,6.96964,6.99832,6.91109,6.99832,376939.67022949,0
+TXT.US,D,19920320,000000,6.99832,7.16398,6.96964,7.16398,1140691.7239071,0
+TXT.US,D,19920323,000000,7.11532,7.1344,6.99832,7.04738,449774.95141723,0
+TXT.US,D,19920324,000000,7.06715,7.06715,6.92079,6.92079,659646.17444744,0
+TXT.US,D,19920325,000000,6.92079,6.92079,6.88202,6.88202,566234.73365413,0
+TXT.US,D,19920326,000000,6.88202,6.91109,6.85325,6.88202,160901.00408761,0
+TXT.US,D,19920327,000000,6.88202,6.88202,6.73594,6.76531,199583.14322743,0
+TXT.US,D,19920330,000000,6.76531,6.80458,6.73594,6.76531,174478.98741328,0
+TXT.US,D,19920331,000000,6.76531,6.83366,6.76531,6.83366,402863.54949518,0
+TXT.US,D,19920401,000000,6.78511,6.80458,6.76531,6.76531,444430.23440712,0
+TXT.US,D,19920402,000000,6.76531,6.76531,6.6875,6.6875,520146.05783364,0
+TXT.US,D,19920403,000000,6.63933,6.73594,6.55171,6.71657,543598.75614465,0
+TXT.US,D,19920406,000000,6.71657,6.85325,6.62934,6.63933,532489.95200698,0
+TXT.US,D,19920407,000000,6.71657,6.71657,6.59997,6.66821,614383.22737852,0
+TXT.US,D,19920408,000000,6.66821,6.66821,6.31852,6.38626,360894.50948248,0
+TXT.US,D,19920409,000000,6.40584,6.40584,6.31852,6.3474,626313.75673441,0
+TXT.US,D,19920410,000000,6.38626,6.52264,6.38626,6.38626,957163.75026007,0
+TXT.US,D,19920413,000000,6.43502,6.43502,6.3474,6.35718,768279.04900287,0
+TXT.US,D,19920414,000000,6.40584,6.48337,6.38626,6.4543,737832.1779453,0
+TXT.US,D,19920415,000000,6.48337,6.71657,6.48337,6.71657,874038.38750287,0
+TXT.US,D,19920416,000000,6.73594,6.88202,6.6875,6.85325,606148.96017961,0
+TXT.US,D,19920420,000000,6.80458,6.83366,6.73594,6.78511,451830.76578778,0
+TXT.US,D,19920421,000000,6.76531,6.83366,6.76531,6.83366,356774.87367469,0
+TXT.US,D,19920422,000000,6.78511,6.78511,6.6875,6.6875,382701.75559039,0
+TXT.US,D,19920423,000000,6.73594,6.73594,6.48337,6.55171,711907.29779628,0
+TXT.US,D,19920424,000000,6.55171,6.55171,6.38626,6.38626,587220.25454382,0
+TXT.US,D,19920427,000000,6.4543,6.50296,6.38626,6.4543,527551.59363098,0
+TXT.US,D,19920428,000000,6.48337,6.59997,6.43502,6.59997,322619.7298601,0
+TXT.US,D,19920429,000000,6.62934,6.80458,6.59997,6.76531,460065.03298668,0
+TXT.US,D,19920430,000000,6.80458,6.88202,6.76531,6.78511,346078.43347113,0
+TXT.US,D,19920501,000000,6.78511,6.78511,6.63933,6.71657,613556.49774362,0
+TXT.US,D,19920504,000000,6.71657,6.99832,6.71657,6.99832,637015.20135465,0
+TXT.US,D,19920505,000000,6.92079,6.92079,6.80458,6.85325,774043.13613045,0
+TXT.US,D,19920506,000000,6.85325,7.1344,6.83366,7.06715,907372.80698259,0
+TXT.US,D,19920507,000000,7.04738,7.16398,7.01811,7.16398,515207.69945763,0
+TXT.US,D,19920508,000000,7.1344,7.16398,7.08634,7.1344,554298.19899822,0
+TXT.US,D,19920511,000000,7.08634,7.08634,6.99832,7.01811,616023.67516495,0
+TXT.US,D,19920512,000000,7.06715,7.06715,6.94996,7.04738,648532.36589309,0
+TXT.US,D,19920513,000000,7.08634,7.11532,7.06715,7.06715,228796.92601601,0
+TXT.US,D,19920514,000000,7.06715,7.06715,6.88202,6.88202,919712.69762258,0
+TXT.US,D,19920515,000000,6.88202,6.91109,6.83366,6.83366,253486.71612936,0
+TXT.US,D,19920518,000000,6.83366,6.88202,6.80458,6.85325,588453.34281281,0
+TXT.US,D,19920519,000000,6.85325,6.88202,6.80458,6.88202,324264.18117987,0
+TXT.US,D,19920520,000000,6.88202,6.91109,6.83366,6.85325,302868.29812274,0
+TXT.US,D,19920521,000000,6.85325,6.85325,6.6875,6.71657,223446.20370589,0
+TXT.US,D,19920522,000000,6.76531,6.78511,6.6875,6.6875,220566.66235045,0
+TXT.US,D,19920526,000000,6.71657,6.71657,6.50296,6.55171,446073.68484356,0
+TXT.US,D,19920527,000000,6.52264,6.55171,6.50296,6.50296,304515.75209254,0
+TXT.US,D,19920528,000000,6.50296,6.71657,6.50296,6.71657,705318.48280048,0
+TXT.US,D,19920529,000000,6.6875,6.83366,6.66821,6.73594,454718.31420991,0
+TXT.US,D,19920601,000000,6.66821,6.66821,6.571,6.59997,358834.69157859,0
+TXT.US,D,19920602,000000,6.571,6.62934,6.52264,6.571,373240.40542249,0
+TXT.US,D,19920603,000000,6.571,6.571,6.48337,6.50296,516850.14901074,0
+TXT.US,D,19920604,000000,6.55171,6.6875,6.55171,6.62934,588041.97976203,0
+TXT.US,D,19920605,000000,6.62934,6.62934,6.52264,6.62934,964982.65087486,0
+TXT.US,D,19920608,000000,6.59997,6.86294,6.58079,6.86294,797088.47492402,0
+TXT.US,D,19920609,000000,6.86294,6.97894,6.84335,6.95975,425089.16483721,0
+TXT.US,D,19920610,000000,6.93048,7.04738,6.93048,7.03758,676105.70089523,0
+TXT.US,D,19920611,000000,7.04738,7.04738,7.00811,7.03758,436195.96720821,0
+TXT.US,D,19920612,000000,7.07695,7.07695,6.97894,7.03758,227560.835097,0
+TXT.US,D,19920615,000000,7.03758,7.07695,6.88202,6.91109,390931.01837261,0
+TXT.US,D,19920616,000000,6.91109,6.97894,6.88202,6.95975,660877.26094977,0
+TXT.US,D,19920617,000000,6.93048,6.95975,6.88202,6.91109,479817.46560738,0
+TXT.US,D,19920618,000000,6.91109,6.93048,6.86294,6.93048,222212.11455356,0
+TXT.US,D,19920619,000000,6.93048,7.04738,6.93048,7.03758,887617.37171189,0
+TXT.US,D,19920622,000000,7.00811,7.07695,7.00811,7.07695,331676.72316055,0
+TXT.US,D,19920623,000000,7.03758,7.07695,7.00811,7.07695,493806.81198383,0
+TXT.US,D,19920624,000000,7.07695,7.07695,6.95975,7.00811,1364141.9311464,0
+TXT.US,D,19920625,000000,7.00811,7.04738,6.95975,6.95975,423028.34604998,0
+TXT.US,D,19920626,000000,6.95975,7.00811,6.91109,6.95975,248961.72257081,0
+TXT.US,D,19920629,000000,7.03758,7.20283,7.03758,7.20283,508618.88446184,0
+TXT.US,D,19920630,000000,7.22222,7.22222,7.07695,7.07695,433728.78978688,0
+TXT.US,D,19920701,000000,7.09623,7.29016,7.09623,7.26119,730422.63861461,0
+TXT.US,D,19920702,000000,7.22222,7.38757,7.20283,7.31923,1039463.3842657,0
+TXT.US,D,19920706,000000,7.29016,7.53304,7.29016,7.53304,1344390.4994091,0
+TXT.US,D,19920707,000000,7.55273,7.55273,7.31923,7.3682,646066.1893551,0
+TXT.US,D,19920708,000000,7.33902,7.40695,7.2417,7.38757,1348922.4991509,0
+TXT.US,D,19920709,000000,7.33902,7.38757,7.26119,7.31923,237849.91578313,0
+TXT.US,D,19920710,000000,7.33902,7.45551,7.33902,7.40695,729597.91074639,0
+TXT.US,D,19920713,000000,7.45551,7.50417,7.40695,7.50417,383109.11510783,0
+TXT.US,D,19920714,000000,7.50417,7.50417,7.38757,7.45551,316448.28321509,0
+TXT.US,D,19920715,000000,7.48449,7.55273,7.45551,7.48449,448540.8622649,0
+TXT.US,D,19920716,000000,7.48449,7.55273,7.48449,7.55273,503686.53138585,0
+TXT.US,D,19920717,000000,7.55273,7.55273,7.45551,7.50417,461707.48253979,0
+TXT.US,D,19920720,000000,7.38757,7.45551,7.38757,7.45551,968275.55704775,0
+TXT.US,D,19920721,000000,7.40695,7.40695,7.2417,7.40695,265009.88596781,0
+TXT.US,D,19920722,000000,7.3682,7.38757,7.31923,7.33902,264185.15809959,0
+TXT.US,D,19920723,000000,7.33902,7.33902,7.2417,7.26119,152668.73865537,0
+TXT.US,D,19920724,000000,7.22222,7.31923,7.20283,7.26119,253080.35749526,0
+TXT.US,D,19920727,000000,7.29016,7.3682,7.26119,7.33902,131270.85383157,0
+TXT.US,D,19920728,000000,7.31923,7.31923,7.15418,7.26119,353895.33231925,0
+TXT.US,D,19920729,000000,7.26119,7.48449,7.26119,7.42634,544422.48312955,0
+TXT.US,D,19920730,000000,7.42634,7.45551,7.33902,7.40695,383109.11510783,0
+TXT.US,D,19920731,000000,7.38757,7.45551,7.3682,7.3682,629599.65672396,0
+TXT.US,D,19920803,000000,7.38757,7.42634,7.3682,7.40695,109875.97165779,0
+TXT.US,D,19920804,000000,7.40695,7.40695,7.3682,7.40695,207812.40600966,0
+TXT.US,D,19920805,000000,7.38757,7.42634,7.38757,7.40695,187649.61122152,0
+TXT.US,D,19920806,000000,7.38757,7.40695,7.33902,7.3682,171599.44605784,0
+TXT.US,D,19920807,000000,7.33902,7.40695,7.22222,7.22222,383109.11510783,0
+TXT.US,D,19920810,000000,7.26119,7.26119,7.17366,7.20283,374881.85409226,0
+TXT.US,D,19920811,000000,7.20283,7.20283,7.03758,7.15418,285585.04469006,0
+TXT.US,D,19920812,000000,7.04738,7.09623,7.04738,7.09623,116866.14087101,0
+TXT.US,D,19920813,000000,7.17366,7.20283,7.04738,7.04738,228796.92601601,0
+TXT.US,D,19920814,000000,7.04738,7.12501,7.04738,7.09623,312331.65005732,0
+TXT.US,D,19920817,000000,7.12501,7.17366,7.07695,7.17366,394631.28406295,0
+TXT.US,D,19920818,000000,7.17366,7.17366,7.09623,7.17366,381053.30073727,0
+TXT.US,D,19920819,000000,7.17366,7.20283,7.12501,7.15418,410684.45187664,0
+TXT.US,D,19920820,000000,7.17366,7.20283,7.09623,7.09623,358009.96371036,0
+TXT.US,D,19920821,000000,7.12501,7.20283,7.03758,7.09623,311099.56267165,0
+TXT.US,D,19920824,000000,7.04738,7.12501,7.00811,7.12501,183118.61236295,0
+TXT.US,D,19920825,000000,7.12501,7.12501,6.95975,6.95975,430844.24401476,0
+TXT.US,D,19920826,000000,7.00811,7.07695,6.95975,7.04738,201636.95583131,0
+TXT.US,D,19920827,000000,7.07695,7.15418,6.93048,6.95975,344428.97773468,0
+TXT.US,D,19920828,000000,7.00811,7.03758,6.97894,7.03758,223446.20370589,0
+TXT.US,D,19920831,000000,7.00811,7.00811,6.91109,6.91109,254721.80616504,0
+TXT.US,D,19920901,000000,6.93048,7.07695,6.93048,7.07695,746471.80289497,0
+TXT.US,D,19920902,000000,7.12501,7.15418,7.03758,7.09623,343608.25339979,0
+TXT.US,D,19920903,000000,7.09623,7.17366,7.07695,7.07695,236615.82663079,0
+TXT.US,D,19920904,000000,7.05726,7.12501,7.00811,7.03758,202458.68104952,0
+TXT.US,D,19920908,000000,7.00811,7.03758,6.98853,7.00811,126329.49280557,0
+TXT.US,D,19920909,000000,7.03758,7.03758,6.96964,7.03758,163368.18150895,0
+TXT.US,D,19920910,000000,7.08634,7.08634,6.92079,6.98853,228796.92601601,0
+TXT.US,D,19920911,000000,6.94027,6.94027,6.82398,6.84335,748938.9803163,0
+TXT.US,D,19920914,000000,6.89152,6.96964,6.87223,6.94027,402863.54949518,0
+TXT.US,D,19920915,000000,6.94027,6.94027,6.84335,6.84335,330436.62870822,0
+TXT.US,D,19920916,000000,6.82398,6.94027,6.82398,6.94027,525082.41444298,0
+TXT.US,D,19920917,000000,6.96964,6.96964,6.82398,6.82398,411506.17709486,0
+TXT.US,D,19920918,000000,6.92079,6.98853,6.84335,6.96964,444838.59480789,0
+TXT.US,D,19920921,000000,7.00811,7.00811,6.89152,6.92079,220982.02893457,0
+TXT.US,D,19920922,000000,6.89152,6.92079,6.82398,6.82398,196698.59745531,0
+TXT.US,D,19920923,000000,6.80458,6.82398,6.69718,6.69718,293404.94618819,0
+TXT.US,D,19920924,000000,6.75564,6.82398,6.75564,6.80458,415618.8067193,0
+TXT.US,D,19920925,000000,6.82398,6.87223,6.77511,6.87223,325909.63338299,0
+TXT.US,D,19920928,000000,6.84335,6.89152,6.82398,6.87223,244432.72547891,0
+TXT.US,D,19920929,000000,6.82398,6.87223,6.77511,6.80458,318095.73718487,0
+TXT.US,D,19920930,000000,6.77511,6.87223,6.75564,6.87223,458830.94383435,0
+TXT.US,D,19921001,000000,6.92079,6.94027,6.82398,6.84335,730838.00519874,0
+TXT.US,D,19921002,000000,6.82398,6.84335,6.72637,6.80458,411917.54014564,0
+TXT.US,D,19921005,000000,6.75564,6.77511,6.62934,6.72637,1006951.6908876,0
+TXT.US,D,19921006,000000,6.6781,6.82398,6.62934,6.80458,314801.83012866,0
+TXT.US,D,19921007,000000,6.80458,6.94027,6.77511,6.84335,344019.61645057,0
+TXT.US,D,19921008,000000,6.84335,6.87223,6.75564,6.80458,480223.82424148,0
+TXT.US,D,19921009,000000,6.80458,6.80458,6.62934,6.64883,665409.26069168,0
+TXT.US,D,19921012,000000,6.6781,6.75564,6.6781,6.75564,457181.48809789,0
+TXT.US,D,19921013,000000,6.75564,6.84335,6.72637,6.84335,537838.67255044,0
+TXT.US,D,19921014,000000,6.84335,6.87223,6.72637,6.82398,332084.082678,0
+TXT.US,D,19921015,000000,6.77511,6.87223,6.77511,6.87223,211924.03475077,0
+TXT.US,D,19921016,000000,6.87223,6.94027,6.82398,6.94027,213984.853538,0
+TXT.US,D,19921019,000000,6.89152,7.10592,6.89152,7.05726,502448.43870016,0
+TXT.US,D,19921020,000000,7.12501,7.15418,6.98853,7.12501,1200361.3857032,0
+TXT.US,D,19921021,000000,7.17366,7.17366,7.05726,7.08634,121804.49924701,0
+TXT.US,D,19921022,000000,7.15418,7.15418,7.03758,7.10592,335789.352785,0
+TXT.US,D,19921023,000000,7.12501,7.17366,7.05726,7.15418,389285.5661695,0
+TXT.US,D,19921026,000000,7.17366,7.17366,7.12501,7.15418,804492.00895469,0
+TXT.US,D,19921027,000000,7.10592,7.15418,7.10592,7.10592,202458.68104952,0
+TXT.US,D,19921028,000000,7.10592,7.15418,7.05726,7.12501,288876.94997963,0
+TXT.US,D,19921029,000000,7.10592,7.15418,7.10592,7.15418,339494.62289201,0
+TXT.US,D,19921030,000000,7.12501,7.17366,7.10592,7.12501,1237400.0744067,0
+TXT.US,D,19921102,000000,7.12501,7.29976,7.10592,7.28076,441545.688635,0
+TXT.US,D,19921103,000000,7.25129,7.33902,7.22222,7.33902,517676.87864564,0
+TXT.US,D,19921104,000000,7.33902,7.3682,7.17366,7.22222,541951.30217488,0
+TXT.US,D,19921105,000000,7.20283,7.32913,7.20283,7.28076,283936.58983694,0
+TXT.US,D,19921106,000000,7.29976,7.3682,7.25129,7.33902,517676.87864564,0
+TXT.US,D,19921109,000000,7.33902,7.33902,7.22222,7.22222,342376.16601413,0
+TXT.US,D,19921110,000000,7.28076,7.33902,7.25129,7.28076,442369.41561989,0
+TXT.US,D,19921111,000000,7.29976,7.44592,7.28076,7.44592,1862476.7393387,0
+TXT.US,D,19921112,000000,7.44592,7.46531,7.3682,7.44592,233732.281742,0
+TXT.US,D,19921113,000000,7.44592,7.49448,7.44592,7.46531,181475.16192652,0
+TXT.US,D,19921116,000000,7.49448,7.53304,7.44592,7.46531,702437.9405617,0
+TXT.US,D,19921117,000000,7.53304,7.77584,7.53304,7.72797,1601170.1217113,0
+TXT.US,D,19921118,000000,7.72797,7.82488,7.72797,7.82488,639482.37877598,0
+TXT.US,D,19921119,000000,7.87395,7.89312,7.80541,7.84458,888443.10046345,0
+TXT.US,D,19921120,000000,7.91242,7.91242,7.82488,7.91242,830007.52781961,0
+TXT.US,D,19921123,000000,7.91242,7.94149,7.87395,7.87395,466642.8382658,0
+TXT.US,D,19921124,000000,7.87395,7.97076,7.84458,7.91242,576109.44863946,0
+TXT.US,D,19921125,000000,7.94149,8.00943,7.91242,8.00943,555942.650318,0
+TXT.US,D,19921127,000000,8.05788,8.10725,7.99024,8.0382,179827.70795674,0
+TXT.US,D,19921130,000000,8.0382,8.17478,8.00943,8.10725,605734.59447882,0
+TXT.US,D,19921201,000000,8.10725,8.25232,8.05788,8.25232,595450.51820937,0
+TXT.US,D,19921202,000000,8.25232,8.30146,8.17478,8.30146,630839.7511763,0
+TXT.US,D,19921203,000000,8.30146,8.34963,8.22323,8.22323,470352.11190614,0
+TXT.US,D,19921204,000000,8.25232,8.28179,8.20406,8.25232,369120.76961471,0
+TXT.US,D,19921207,000000,8.23293,8.25232,8.13602,8.21395,1707748.1827795,0
+TXT.US,D,19921208,000000,8.21395,8.23293,8.15549,8.23293,743180.89848875,0
+TXT.US,D,19921209,000000,8.23293,8.35932,8.18437,8.35932,855932.40796864,0
+TXT.US,D,19921210,000000,8.33044,8.33044,8.08755,8.13602,971568.46322065,0
+TXT.US,D,19921211,000000,8.06788,8.08755,8.01921,8.01921,709849.48165905,0
+TXT.US,D,19921214,000000,8.01921,8.13602,7.65964,7.74695,1980166.6071946,0
+TXT.US,D,19921215,000000,7.80541,8.04819,7.80541,7.97076,790501.6616949,0
+TXT.US,D,19921216,000000,8.01921,8.01921,7.89312,7.95137,386403.02216405,0
+TXT.US,D,19921217,000000,7.99024,8.11663,7.89312,8.11663,441954.04903577,0
+TXT.US,D,19921218,000000,8.11663,8.11663,7.97076,8.01921,691742.50124147,0
+TXT.US,D,19921221,000000,8.15549,8.25232,8.13602,8.23293,834123.16009407,0
+TXT.US,D,19921222,000000,8.21395,8.25232,8.01921,8.01921,552238.38109432,0
+TXT.US,D,19921223,000000,7.97076,8.23293,7.9221,8.21395,809843.73214814,0
+TXT.US,D,19921224,000000,8.18437,8.23293,8.15549,8.23293,239496.36886958,0
+TXT.US,D,19921228,000000,8.21395,8.28179,8.21395,8.25232,366651.5904267,0
+TXT.US,D,19921229,000000,8.21395,8.45674,8.21395,8.45674,1211063.8312069,0
+TXT.US,D,19921230,000000,8.49569,8.56373,8.49569,8.54445,496275.99117183,0
+TXT.US,D,19921231,000000,8.54445,8.62188,8.54445,8.5926,833300.4339925,0
+TXT.US,D,19930104,000000,8.54445,8.56373,8.45674,8.49569,1198718.9361502,0
+TXT.US,D,19930105,000000,8.49569,8.54445,8.47611,8.54445,437431.05724389,0
+TXT.US,D,19930106,000000,8.5926,8.62188,8.52476,8.56373,476111.19461704,0
+TXT.US,D,19930107,000000,8.52476,8.56373,8.47611,8.49569,323034.09556088,0
+TXT.US,D,19930108,000000,8.45674,8.47611,8.35932,8.45674,597506.33257993,0
+TXT.US,D,19930111,000000,8.45674,8.54445,8.45674,8.49569,1014775.595919,0
+TXT.US,D,19930112,000000,8.49569,8.49569,8.13602,8.13602,641946.5535473,0
+TXT.US,D,19930113,000000,8.13602,8.13602,7.74695,8.01921,1567836.7031149,0
+TXT.US,D,19930114,000000,8.04819,8.49569,8.04819,8.45674,2251761.3046249,0
+TXT.US,D,19930115,000000,8.45674,8.49569,8.39867,8.42746,576519.81080691,0
+TXT.US,D,19930118,000000,8.39867,8.45674,8.35932,8.39867,434962.87893922,0
+TXT.US,D,19930119,000000,8.39867,8.42746,8.25232,8.25232,207401.04295889,0
+TXT.US,D,19930120,000000,8.25232,8.30146,8.06788,8.06788,533721.03850931,0
+TXT.US,D,19930121,000000,8.08755,8.28179,8.06788,8.21395,574872.35683713,0
+TXT.US,D,19930122,000000,8.23293,8.28179,8.23293,8.23293,418502.35160809,0
+TXT.US,D,19930125,000000,8.25232,8.30146,8.21395,8.25232,273242.15140005,0
+TXT.US,D,19930126,000000,8.25232,8.25232,8.21395,8.23293,374881.85409226,0
+TXT.US,D,19930127,000000,8.23293,8.23293,8.18437,8.21395,630839.7511763,0
+TXT.US,D,19930128,000000,8.21395,8.23293,8.18437,8.21395,267891.42908994,0
+TXT.US,D,19930129,000000,8.23293,8.39867,8.15549,8.39867,406980.18265297,0
+TXT.US,D,19930201,000000,8.45674,8.54445,8.42746,8.42746,617259.76608396,0
+TXT.US,D,19930202,000000,8.379,8.42746,8.28179,8.39867,369940.49306626,0
+TXT.US,D,19930203,000000,8.39867,8.42746,8.23293,8.25232,840295.60762241,0
+TXT.US,D,19930204,000000,8.25232,8.45674,7.89312,8.45674,3015513.3583026,0
+TXT.US,D,19930205,000000,8.42746,8.56373,8.42746,8.47611,585982.16185814,0
+TXT.US,D,19930208,000000,8.45674,8.54445,8.25232,8.25232,353895.33231925,0
+TXT.US,D,19930209,000000,8.11663,8.28179,8.11663,8.25232,661702.98970133,0
+TXT.US,D,19930210,000000,8.30146,8.33044,8.25232,8.28179,220982.02893457,0
+TXT.US,D,19930211,000000,8.28179,8.45674,8.25232,8.379,348134.24784168,0
+TXT.US,D,19930212,000000,8.42746,8.5926,8.39867,8.54445,481050.55387637,0
+TXT.US,D,19930216,000000,8.54445,8.56373,8.30146,8.39867,751408.15950431,0
+TXT.US,D,19930217,000000,8.379,8.39867,8.28179,8.28179,702853.30714582,0
+TXT.US,D,19930218,000000,8.33044,8.35932,8.08755,8.21395,551419.65852612,0
+TXT.US,D,19930219,000000,8.21395,8.379,8.15549,8.35932,774456.50094789,0
+TXT.US,D,19930222,000000,8.379,8.47611,8.33044,8.42746,497510.08032417,0
+TXT.US,D,19930223,000000,8.47611,8.47611,8.42746,8.42746,330026.26654078,0
+TXT.US,D,19930224,000000,8.42746,8.42746,8.33044,8.33044,368710.40744727,0
+TXT.US,D,19930225,000000,8.28179,8.379,8.25232,8.33044,465003.3913627,0
+TXT.US,D,19930226,000000,8.35932,8.379,8.18437,8.379,358834.69157859,0
+TXT.US,D,19930301,000000,8.35932,8.35932,8.11663,8.11663,714378.47875095,0
+TXT.US,D,19930302,000000,8.11663,8.35932,8.11663,8.35932,1055513.5494294,0
+TXT.US,D,19930303,000000,8.30146,8.49569,8.28179,8.47611,550594.93065789,0
+TXT.US,D,19930304,000000,8.45674,8.49569,8.35932,8.35932,377763.39721438,0
+TXT.US,D,19930305,000000,8.35932,8.39867,8.25232,8.30146,285995.40685751,0
+TXT.US,D,19930308,000000,8.33993,8.58282,8.31136,8.58282,760875.51497222,0
+TXT.US,D,19930309,000000,8.6122,8.65137,8.48591,8.53476,580223.07914724,0
+TXT.US,D,19930310,000000,8.58282,8.6122,8.51508,8.58282,717256.01833972,0
+TXT.US,D,19930311,000000,8.51508,8.58282,8.48591,8.58282,744824.34892519,0
+TXT.US,D,19930312,000000,8.53476,8.6122,8.40827,8.6122,489691.17970937,0
+TXT.US,D,19930315,000000,8.55395,8.6122,8.51508,8.6122,320979.28207366,0
+TXT.US,D,19930316,000000,8.63157,8.75807,8.6122,8.68054,941526.94991384,0
+TXT.US,D,19930317,000000,8.72888,8.79692,8.68054,8.68054,551009.29635867,0
+TXT.US,D,19930318,000000,8.70951,8.72888,8.68054,8.72888,347722.88479091,0
+TXT.US,D,19930319,000000,8.77745,8.77745,8.63157,8.63157,563761.55093279,0
+TXT.US,D,19930322,000000,8.58282,8.82571,8.53476,8.79692,1555078.4432408,0
+TXT.US,D,19930323,000000,8.79692,8.79692,8.65137,8.70951,661702.98970133,0
+TXT.US,D,19930324,000000,8.75807,8.89435,8.70951,8.70951,1002019.3378116,0
+TXT.US,D,19930325,000000,8.70951,8.79692,8.68054,8.75807,1313524.258234,0
+TXT.US,D,19930326,000000,8.79692,8.89435,8.77745,8.77745,1123823.8370586,0
+TXT.US,D,19930329,000000,8.79692,9.04031,8.79692,8.97148,532489.95200698,0
+TXT.US,D,19930330,000000,9.00115,9.06928,8.89435,9.02073,618492.85435295,0
+TXT.US,D,19930331,000000,9.04031,9.19588,9.02073,9.13732,914778.34277992,0
+TXT.US,D,19930401,000000,9.23384,9.2829,9.1663,9.23384,476111.19461704,0
+TXT.US,D,19930402,000000,9.23384,9.23384,9.13732,9.1663,742359.17327053,0
+TXT.US,D,19930405,000000,9.1663,9.19588,8.87466,9.02073,523846.32352396,0
+TXT.US,D,19930406,000000,9.11755,9.11755,9.02073,9.06928,249783.44778902,0
+TXT.US,D,19930407,000000,9.09797,9.1663,9.04031,9.11755,684332.9619108,0
+TXT.US,D,19930408,000000,9.11755,9.11755,8.97148,9.04031,505331.98358895,0
+TXT.US,D,19930412,000000,9.02073,9.06928,8.97148,9.04031,573227.90551736,0
+TXT.US,D,19930413,000000,9.02073,9.06928,9.00115,9.04031,688039.23290114,0
+TXT.US,D,19930414,000000,9.04031,9.1663,9.04031,9.11755,476932.91983525,0
+TXT.US,D,19930415,000000,9.11755,9.11755,9.04031,9.11755,316861.64803255,0
+TXT.US,D,19930416,000000,9.11755,9.33216,9.09797,9.2829,1708572.9106477,0
+TXT.US,D,19930419,000000,9.2829,9.44706,9.23384,9.37911,597919.69739738,0
+TXT.US,D,19930420,000000,9.33216,9.37911,9.30249,9.35054,457181.48809789,0
+TXT.US,D,19930421,000000,9.35054,9.35054,9.20526,9.23384,529605.40623486,0
+TXT.US,D,19930422,000000,9.20526,9.37911,9.13732,9.37911,1132050.0971908,0
+TXT.US,D,19930423,000000,9.37911,9.37911,9.26342,9.33216,538251.03648454,0
+TXT.US,D,19930426,000000,9.33216,9.50261,9.33216,9.50261,677751.15309835,0
+TXT.US,D,19930427,000000,9.47453,9.60052,9.42677,9.57155,649357.09376132,0
+TXT.US,D,19930428,000000,9.54157,9.54157,9.35054,9.35054,266658.34082094,0
+TXT.US,D,19930429,000000,9.40759,9.42677,9.26342,9.2829,612731.7698754,0
+TXT.US,D,19930430,000000,9.2829,9.2829,9.09797,9.09797,467881.9318348,0
+TXT.US,D,19930503,000000,9.11755,9.20526,9.04031,9.19588,837005.70409951,0
+TXT.US,D,19930504,000000,9.23384,9.40759,9.20526,9.35054,772807.04521144,0
+TXT.US,D,19930505,000000,9.30249,9.33216,9.19588,9.26342,1016011.6868381,0
+TXT.US,D,19930506,000000,9.2829,9.2829,9.19588,9.20526,290112.04001529,0
+TXT.US,D,19930507,000000,9.26342,9.44706,9.1663,9.37911,612731.7698754,0
+TXT.US,D,19930510,000000,9.30249,9.50261,9.30249,9.50261,696677.85696747,0
+TXT.US,D,19930511,000000,9.54157,9.54157,9.44706,9.44706,602857.05489005,0
+TXT.US,D,19930512,000000,9.47453,9.54157,9.42677,9.52159,616023.67516495,0
+TXT.US,D,19930513,000000,9.47453,9.54157,9.44706,9.44706,420148.80469453,0
+TXT.US,D,19930514,000000,9.47453,9.54157,9.42677,9.50261,460473.39338746,0
+TXT.US,D,19930517,000000,9.50261,9.50261,9.37911,9.44706,358009.96371036,0
+TXT.US,D,19930518,000000,9.44706,9.50261,9.37911,9.42677,356363.51062392,0
+TXT.US,D,19930519,000000,9.42677,9.65047,9.42677,9.65047,651004.5477311,0
+TXT.US,D,19930520,000000,9.65047,9.65047,9.57155,9.65047,289699.67608118,0
+TXT.US,D,19930521,000000,9.65047,9.66946,9.50261,9.60052,864985.39773576,0
+TXT.US,D,19930524,000000,9.60052,9.65047,9.57155,9.65047,570345.3615119,0
+TXT.US,D,19930525,000000,9.65047,9.65047,9.60052,9.65047,564997.64185179,0
+TXT.US,D,19930526,000000,9.65047,9.83432,9.6205,9.83432,1089258.3310766,0
+TXT.US,D,19930527,000000,9.83432,10.0611,9.76738,9.99118,1267844.9436976,0
+TXT.US,D,19930528,000000,9.99118,10.109,9.99118,10.109,604503.50797651,0
+TXT.US,D,19930601,000000,10.109,10.4027,10.089,10.305,1264967.4041088,0
+TXT.US,D,19930602,000000,10.305,10.6447,10.275,10.5677,1131639.7350233,0
+TXT.US,D,19930603,000000,10.5677,10.5677,10.4027,10.4397,1172789.0515845,0
+TXT.US,D,19930604,000000,10.3448,10.4397,10.3448,10.4397,670750.97505178,0
+TXT.US,D,19930607,000000,10.4127,10.4127,10.0211,10.0211,774456.50094789,0
+TXT.US,D,19930608,000000,10.089,10.089,9.87328,9.87328,502038.07653273,0
+TXT.US,D,19930609,000000,9.94222,10.167,9.94222,10.089,606972.68716451,0
+TXT.US,D,19930610,000000,10.089,10.089,9.90225,9.92223,376114.94236126,0
+TXT.US,D,19930611,000000,10.0011,10.0011,9.92223,9.97219,323034.09556088,0
+TXT.US,D,19930614,000000,10.0511,10.089,9.97219,9.97219,689274.32293681,0
+TXT.US,D,19930615,000000,10.0011,10.089,9.94222,10.089,439078.51121367,0
+TXT.US,D,19930616,000000,10.217,10.3638,10.187,10.3638,530841.49715386,0
+TXT.US,D,19930617,000000,10.315,10.335,10.118,10.187,634953.38168409,0
+TXT.US,D,19930618,000000,10.315,10.315,10.147,10.147,540308.85262177,0
+TXT.US,D,19930621,000000,10.167,10.4317,10.167,10.4317,495865.62900438,0
+TXT.US,D,19930622,000000,10.4597,10.5777,10.4127,10.5777,587220.25454382,0
+TXT.US,D,19930623,000000,10.5777,10.5777,10.4127,10.4597,730012.27644718,0
+TXT.US,D,19930624,000000,10.4897,10.7035,10.4897,10.6737,546068.93621599,0
+TXT.US,D,19930625,000000,10.7035,10.7514,10.6547,10.7514,474470.7468306,0
+TXT.US,D,19930628,000000,10.7514,10.8784,10.6547,10.6737,870333.11739587,0
+TXT.US,D,19930629,000000,10.7324,10.8494,10.7324,10.7514,496686.35333928,0
+TXT.US,D,19930630,000000,10.7814,10.9954,10.7814,10.9174,757580.60703265,0
+TXT.US,D,19930701,000000,10.9954,10.9954,10.7514,10.7514,399163.28380485,0
+TXT.US,D,19930702,000000,10.7514,10.7514,10.6357,10.6547,340727.71116101,0
+TXT.US,D,19930706,000000,10.7035,10.8984,10.6547,10.6547,409862.72665841,0
+TXT.US,D,19930707,000000,10.6067,10.6547,10.5387,10.5577,556768.37906956,0
+TXT.US,D,19930708,000000,10.5097,10.5097,10.3928,10.4597,629194.29897319,0
+TXT.US,D,19930709,000000,10.4317,10.4597,10.315,10.4127,380232.57640239,0
+TXT.US,D,19930712,000000,10.4597,10.4897,10.3638,10.3928,312331.65005732,0
+TXT.US,D,19930713,000000,10.3928,10.4127,10.118,10.118,763341.69151021,0
+TXT.US,D,19930714,000000,10.118,10.167,10.0211,10.0711,830830.25392117,0
+TXT.US,D,19930715,000000,10.118,10.3638,10.0211,10.3638,532078.5889562,0
+TXT.US,D,19930716,000000,10.3638,10.4597,10.315,10.4127,647709.63979154,0
+TXT.US,D,19930719,000000,10.4127,10.4597,10.246,10.335,338260.53373968,0
+TXT.US,D,19930720,000000,10.315,10.4127,10.217,10.3638,497510.08032417,0
+TXT.US,D,19930721,000000,10.3638,10.3638,10.167,10.217,318507.10023565,0
+TXT.US,D,19930722,000000,10.265,10.4897,10.265,10.4897,348958.97570991,0
+TXT.US,D,19930723,000000,10.4897,10.4897,10.3928,10.4127,443192.14172145,0
+TXT.US,D,19930726,000000,10.4127,10.4317,10.217,10.246,444838.59480789,0
+TXT.US,D,19930727,000000,10.217,10.217,10.118,10.147,994608.79759756,0
+TXT.US,D,19930728,000000,10.187,10.187,9.92223,10.0511,592570.97685393,0
+TXT.US,D,19930729,000000,10.118,10.315,10.118,10.187,426321.25222288,0
+TXT.US,D,19930730,000000,10.217,10.295,10.167,10.295,581044.80436547,0
+TXT.US,D,19930802,000000,10.335,10.5387,10.335,10.5387,616434.03733239,0
+TXT.US,D,19930803,000000,10.5387,10.6067,10.5387,10.6067,550184.56849044,0
+TXT.US,D,19930804,000000,10.6067,10.7035,10.5387,10.6547,586397.52844225,0
+TXT.US,D,19930805,000000,10.7035,10.8214,10.6547,10.8214,609027.50065172,0
+TXT.US,D,19930806,000000,10.8984,11.0622,10.8984,11.0233,1055926.9142468,0
+TXT.US,D,19930809,000000,11.0233,11.0622,10.9954,10.9954,1122175.3822054,0
+TXT.US,D,19930810,000000,10.9954,10.9954,10.8214,10.8214,509857.97803085,0
+TXT.US,D,19930811,000000,10.8784,10.8984,10.8014,10.8494,479817.46560738,0
+TXT.US,D,19930812,000000,10.8494,10.8984,10.7814,10.8984,690508.41208915,0
+TXT.US,D,19930813,000000,11.1411,11.1901,10.9754,11.0432,501215.35043118,0
+TXT.US,D,19930816,000000,11.0432,11.4029,10.9954,11.3649,1136995.4617502,0
+TXT.US,D,19930817,000000,11.2671,11.4608,11.2671,11.2671,1466193.9977727,0
+TXT.US,D,19930818,000000,11.2671,11.2871,11.0911,11.1901,1068271.8093035,0
+TXT.US,D,19930819,000000,11.1901,11.2871,11.1901,11.2871,1540263.3681127,0
+TXT.US,D,19930820,000000,11.2871,11.2871,11.1411,11.1601,672402.43255489,0
+TXT.US,D,19930823,000000,11.1601,11.2191,11.0911,11.0911,535778.85464654,0
+TXT.US,D,19930824,000000,11.0911,11.1901,11.0622,11.1901,964158.92388997,0
+TXT.US,D,19930825,000000,11.2191,11.2671,11.1901,11.1901,518087.24081307,0
+TXT.US,D,19930826,000000,11.1901,11.3649,11.1211,11.2391,269536.88129306,0
+TXT.US,D,19930827,000000,11.1901,11.1901,11.0622,11.0911,495455.26683695,0
+TXT.US,D,19930830,000000,11.1211,11.2391,11.1211,11.1901,644418.73538531,0
+TXT.US,D,19930831,000000,11.2191,11.2191,11.0622,11.1211,656762.62955866,0
+TXT.US,D,19930901,000000,11.1211,11.2871,11.0622,11.2871,702437.9405617,0
+TXT.US,D,19930902,000000,11.3649,11.3829,11.2391,11.3061,685571.05459647,0
+TXT.US,D,19930903,000000,11.3451,11.3739,11.2491,11.2771,355539.78363902,0
+TXT.US,D,19930907,000000,11.2771,11.2771,11.1511,11.1511,460473.39338746,0
+TXT.US,D,19930908,000000,11.1511,11.1991,11.1311,11.1511,460891.76262158,0
+TXT.US,D,19930909,000000,11.1011,11.1511,11.0721,11.1011,618904.21740373,0
+TXT.US,D,19930910,000000,11.1311,11.1511,11.0333,11.0721,306161.20429565,0
+TXT.US,D,19930913,000000,11.1311,11.1511,11.0721,11.1011,297107.21364519,0
+TXT.US,D,19930914,000000,11.0721,11.0721,10.8114,10.8884,458417.57901691,0
+TXT.US,D,19930915,000000,10.9264,11.0054,10.7814,10.7814,675281.97391035,0
+TXT.US,D,19930916,000000,10.8594,11.0333,10.8304,11.0333,414387.72021698,0
+TXT.US,D,19930917,000000,11.0522,11.2191,11.0522,11.1991,1054689.8224445,0
+TXT.US,D,19930920,000000,11.1991,11.2191,11.0721,11.1311,380644.94033649,0
+TXT.US,D,19930921,000000,11.1311,11.2771,11.1311,11.1991,1552198.9018853,0
+TXT.US,D,19930922,000000,11.1991,11.2961,11.1991,11.2771,1053868.0972263,0
+TXT.US,D,19930923,000000,11.2771,11.4608,11.2771,11.3929,464180.66526113,0
+TXT.US,D,19930924,000000,11.3451,11.3451,11.2491,11.3151,148967.4720817,0
+TXT.US,D,19930927,000000,11.2961,11.3739,11.1311,11.1511,482288.64656205,0
+TXT.US,D,19930928,000000,11.2491,11.2961,11.2191,11.2491,1460434.9150618,0
+TXT.US,D,19930929,000000,11.2491,11.4119,11.1991,11.3451,1553434.9928043,0
+TXT.US,D,19930930,000000,11.3451,11.4119,11.2961,11.3739,940288.85722816,0
+TXT.US,D,19931001,000000,11.4408,11.4408,11.1701,11.1991,671576.70380334,0
+TXT.US,D,19931004,000000,11.2491,11.2771,11.1311,11.2771,443192.14172145,0
+TXT.US,D,19931005,000000,11.2491,11.2491,11.1011,11.2191,867451.57427375,0
+TXT.US,D,19931006,000000,11.2771,11.2771,11.1011,11.1011,265423.25078528,0
+TXT.US,D,19931007,000000,11.1511,11.2771,11.1011,11.1511,690096.04815503,0
+TXT.US,D,19931008,000000,11.1701,11.1701,10.9564,11.0522,1448090.0200051,0
+TXT.US,D,19931011,000000,11.1011,11.2191,11.0721,11.1991,593801.06247293,0
+TXT.US,D,19931012,000000,11.2191,11.2191,11.0721,11.0721,1339041.7788656,0
+TXT.US,D,19931013,000000,11.1311,11.1311,10.8594,10.9754,359657.41768014,0
+TXT.US,D,19931014,000000,11.0054,11.0054,10.8304,10.9564,677336.78739757,0
+TXT.US,D,19931015,000000,10.9754,11.0721,10.9264,10.9264,426321.25222288,0
+TXT.US,D,19931018,000000,10.9754,10.9754,10.5677,10.7514,984733.08172888,0
+TXT.US,D,19931019,000000,10.7514,10.8304,10.6067,10.6547,591742.24545237,0
+TXT.US,D,19931020,000000,10.7514,10.8114,10.6357,10.8114,767454.32113465,0
+TXT.US,D,19931021,000000,10.8304,10.9074,10.7324,10.8594,829597.16565217,0
+TXT.US,D,19931022,000000,10.9264,10.9564,10.7814,10.8304,641126.83009576,0
+TXT.US,D,19931025,000000,10.7814,10.9754,10.7324,10.9754,477759.64947015,0
+TXT.US,D,19931026,000000,10.9264,10.9564,10.8594,10.9564,935766.86631961,0
+TXT.US,D,19931027,000000,10.9264,11.1991,10.9264,11.1511,836591.33839872,0
+TXT.US,D,19931028,000000,11.1511,11.2191,11.0333,11.0333,780626.94670956,0
+TXT.US,D,19931029,000000,11.0522,11.0522,10.9074,10.9264,931650.23316182,0
+TXT.US,D,19931101,000000,10.9074,10.9074,10.8114,10.8884,1323403.977636,0
+TXT.US,D,19931102,000000,10.9074,10.9264,10.7135,10.8594,450599.67928545,0
+TXT.US,D,19931103,000000,10.8594,10.9264,10.5867,10.7135,1597880.2181884,0
+TXT.US,D,19931104,000000,10.7135,10.7514,10.4127,10.5097,858813.95109075,0
+TXT.US,D,19931105,000000,10.4697,10.4897,10.167,10.3928,1124235.2001093,0
+TXT.US,D,19931108,000000,10.3928,10.5677,10.246,10.4897,1446857.9326195,0
+TXT.US,D,19931109,000000,10.5387,10.7514,10.5097,10.6836,545659.57493188,0
+TXT.US,D,19931110,000000,10.7514,10.9564,10.7514,10.9264,561296.37527811,0
+TXT.US,D,19931111,000000,10.9264,11.1011,10.9074,10.9564,646888.91545665,0
+TXT.US,D,19931112,000000,10.9264,11.1011,10.8884,10.9074,599974.51088461,0
+TXT.US,D,19931115,000000,10.9074,11.0054,10.9074,10.9754,817664.63452961,0
+TXT.US,D,19931116,000000,11.0333,11.0333,10.9564,10.9564,535778.85464654,0
+TXT.US,D,19931117,000000,10.9564,10.9754,10.8114,10.9074,992139.61840955,0
+TXT.US,D,19931118,000000,10.8594,10.9564,10.7814,10.8114,298755.6684983,0
+TXT.US,D,19931119,000000,10.8884,10.9074,10.7814,10.9074,574465.99820302,0
+TXT.US,D,19931122,000000,10.9264,11.0333,10.8884,11.0333,544422.48312955,0
+TXT.US,D,19931123,000000,11.0333,11.1701,10.9074,10.9074,529195.04406742,0
+TXT.US,D,19931124,000000,10.8884,10.9074,10.6836,10.8114,549773.20543966,0
+TXT.US,D,19931126,000000,10.8114,10.8114,10.7135,10.7135,72013.555969517,0
+TXT.US,D,19931129,000000,10.7324,10.7514,10.5677,10.5867,511501.42846729,0
+TXT.US,D,19931130,000000,10.5677,10.7814,10.4397,10.7814,538251.03648454,0
+TXT.US,D,19931201,000000,10.7324,10.8114,10.6547,10.7814,378997.48636672,0
+TXT.US,D,19931202,000000,10.7324,10.8594,10.6836,10.8304,600385.87393538,0
+TXT.US,D,19931203,000000,10.8594,10.8594,10.7324,10.7514,666636.34366066,0
+TXT.US,D,19931206,000000,10.7224,10.7224,10.5777,10.6547,558824.19344011,0
+TXT.US,D,19931207,000000,10.6547,10.7224,10.5777,10.5967,355127.41970491,0
+TXT.US,D,19931208,000000,10.6547,10.6737,10.5477,10.6547,346486.79387191,0
+TXT.US,D,19931209,000000,10.6267,10.7224,10.5967,10.7035,1238222.8005082,0
+TXT.US,D,19931210,000000,10.7424,10.8214,10.7424,10.8214,528376.3214992,0
+TXT.US,D,19931213,000000,10.8684,10.9854,10.8214,10.9854,473644.0171957,0
+TXT.US,D,19931214,000000,10.9854,11.0911,10.9464,11.0154,504095.89266995,0
+TXT.US,D,19931215,000000,11.0154,11.2671,11.0154,11.1901,1004077.1539488,0
+TXT.US,D,19931216,000000,11.1901,11.2871,11.1901,11.2671,979792.7215862,0
+TXT.US,D,19931217,000000,11.2191,11.3829,11.2191,11.3829,881028.55671609,0
+TXT.US,D,19931220,000000,11.3649,11.4308,11.3061,11.3829,774043.13613045,0
+TXT.US,D,19931221,000000,11.3649,11.4808,11.3649,11.3829,687621.86455035,0
+TXT.US,D,19931222,000000,11.3829,11.5588,11.3649,11.4808,405333.72956652,0
+TXT.US,D,19931223,000000,11.5098,11.5588,11.4308,11.5098,448540.8622649,0
+TXT.US,D,19931227,000000,11.4029,11.4608,11.3649,11.3829,581868.53135035,0
+TXT.US,D,19931228,000000,11.3829,11.4029,11.3649,11.4029,433316.42585277,0
+TXT.US,D,19931229,000000,11.4029,11.4308,11.3649,11.4308,469120.02452047,0
+TXT.US,D,19931230,000000,11.4308,11.5098,11.4029,11.4808,466642.8382658,0
+TXT.US,D,19931231,000000,11.5398,11.5398,11.4608,11.4608,397104.46678429,0
+TXT.US,D,19940103,000000,11.4029,11.4308,11.3649,11.3829,907785.17091669,0
+TXT.US,D,19940104,000000,11.3829,11.4029,11.3649,11.4029,412740.26624718,0
+TXT.US,D,19940105,000000,11.4608,11.6558,11.4029,11.6078,660055.53573156,0
+TXT.US,D,19940106,000000,11.6558,11.6558,11.5398,11.5588,622609.48751074,0
+TXT.US,D,19940107,000000,11.5098,11.7036,11.5098,11.6078,629599.65672396,0
+TXT.US,D,19940110,000000,11.6837,11.7236,11.5778,11.6078,726307.00634018,0
+TXT.US,D,19940111,000000,11.6078,11.7526,11.6078,11.7236,822190.62897149,0
+TXT.US,D,19940112,000000,11.7816,11.8015,11.6558,11.7036,733715.54478752,0
+TXT.US,D,19940113,000000,11.6078,11.6078,11.3649,11.3829,744824.34892519,0
+TXT.US,D,19940114,000000,11.4029,11.7036,11.4029,11.6837,546481.30015012,0
+TXT.US,D,19940117,000000,11.7236,11.7236,11.5588,11.5588,755113.42961132,0
+TXT.US,D,19940118,000000,11.6078,11.6558,11.5098,11.6278,589276.06891437,0
+TXT.US,D,19940119,000000,11.6558,11.6558,11.6078,11.6558,731656.72776695,0
+TXT.US,D,19940120,000000,11.6278,11.6558,11.5778,11.6078,711907.29779628,0
+TXT.US,D,19940121,000000,11.6278,11.6558,11.5098,11.5098,631661.47639452,0
+TXT.US,D,19940124,000000,11.5588,11.6078,11.5098,11.6078,389692.92568695,0
+TXT.US,D,19940125,000000,11.6278,11.7526,11.5588,11.5588,544009.1183121,0
+TXT.US,D,19940126,000000,11.6078,11.6078,11.5398,11.5588,272008.06224773,0
+TXT.US,D,19940127,000000,11.5588,11.5778,11.3829,11.5588,617671.12913473,0
+TXT.US,D,19940128,000000,11.5778,11.6558,11.5588,11.6558,462946.5761088,0
+TXT.US,D,19940131,000000,11.6278,11.7526,11.6278,11.6278,325501.27298222,0
+TXT.US,D,19940201,000000,11.6558,11.7036,11.6278,11.6837,237027.18968157,0
+TXT.US,D,19940202,000000,11.6837,11.7526,11.6278,11.6558,162958.82022483,0
+TXT.US,D,19940203,000000,11.6078,11.8985,11.5098,11.8985,1546029.457007,0
+TXT.US,D,19940204,000000,11.8495,11.9285,11.7036,11.7816,946464.30740651,0
+TXT.US,D,19940207,000000,11.7236,11.7236,11.5778,11.5778,1380604.4602442,0
+TXT.US,D,19940208,000000,11.5778,11.5778,11.4808,11.5098,1193779.5768909,0
+TXT.US,D,19940209,000000,11.5398,11.6278,11.5098,11.6278,520967.78305186,0
+TXT.US,D,19940210,000000,11.6078,11.6278,11.5398,11.5398,877744.65849322,0
+TXT.US,D,19940211,000000,11.5778,11.5778,11.4029,11.5398,468706.65970303,0
+TXT.US,D,19940214,000000,11.5588,11.7036,11.5098,11.7036,599974.51088461,0
+TXT.US,D,19940215,000000,11.7036,11.8785,11.6278,11.8785,841119.33460729,0
+TXT.US,D,19940216,000000,11.8205,11.8785,11.6558,11.7236,672810.79295567,0
+TXT.US,D,19940217,000000,11.7236,11.7526,11.6278,11.7036,597506.33257993,0
+TXT.US,D,19940218,000000,11.7526,11.7526,11.6078,11.6837,730422.63861461,0
+TXT.US,D,19940222,000000,11.6837,11.8985,11.6837,11.8785,513561.24637118,0
+TXT.US,D,19940223,000000,11.8785,11.8785,11.7236,11.7526,563761.55093279,0
+TXT.US,D,19940224,000000,11.7036,11.7236,11.3351,11.3351,846471.05780075,0
+TXT.US,D,19940225,000000,11.4029,11.4029,11.3061,11.3351,299163.02801575,0
+TXT.US,D,19940228,000000,11.3829,11.5098,11.3649,11.4029,261715.97891159,0
+TXT.US,D,19940301,000000,11.3829,11.4029,11.3061,11.3649,458830.94383435,0
+TXT.US,D,19940302,000000,11.3061,11.3061,11.1411,11.1901,511913.79240141,0
+TXT.US,D,19940303,000000,11.1901,11.2671,11.0432,11.2391,1022592.4947672,0
+TXT.US,D,19940304,000000,11.2671,11.3829,11.2671,11.3061,550594.93065789,0
+TXT.US,D,19940307,000000,11.3829,11.4029,11.2571,11.2871,633718.29164841,0
+TXT.US,D,19940308,000000,11.2871,11.2871,11.1601,11.2291,1637792.4429472,0
+TXT.US,D,19940309,000000,11.2291,11.2291,11.1111,11.1411,727130.73332507,0
+TXT.US,D,19940310,000000,11.1411,11.1601,10.9364,11.1601,799969.01716281,0
+TXT.US,D,19940311,000000,11.0333,11.2091,11.0054,11.2091,551828.01892689,0
+TXT.US,D,19940314,000000,11.1601,11.355,11.1411,11.355,882271.65381845,0
+TXT.US,D,19940315,000000,11.355,11.4308,11.2871,11.355,650596.18733034,0
+TXT.US,D,19940316,000000,11.3251,11.4808,11.3061,11.4808,410684.45187664,0
+TXT.US,D,19940317,000000,11.3829,11.4608,11.3251,11.4029,375707.58284382,0
+TXT.US,D,19940318,000000,11.4029,11.5298,11.4029,11.4308,1122175.3822054,0
+TXT.US,D,19940321,000000,11.3829,11.4608,11.3829,11.3829,335789.352785,0
+TXT.US,D,19940322,000000,11.4029,11.4608,11.3251,11.3829,302453.93242197,0
+TXT.US,D,19940323,000000,11.4029,11.4029,11.2091,11.2291,358834.69157859,0
+TXT.US,D,19940324,000000,11.2291,11.2291,10.9364,11.0622,1013125.1392993,0
+TXT.US,D,19940325,000000,11.1601,11.1601,10.9364,10.9364,497510.08032417,0
+TXT.US,D,19940328,000000,10.9654,10.9654,10.8304,10.8884,1014775.595919,0
+TXT.US,D,19940329,000000,10.8304,10.9364,10.8304,10.8684,386814.38521483,0
+TXT.US,D,19940330,000000,10.9074,10.9364,10.8114,10.8304,963336.19778841,0
+TXT.US,D,19940331,000000,10.7914,10.9074,10.6447,10.6836,1265791.1310936,0
+TXT.US,D,19940404,000000,10.5387,10.6447,10.5387,10.5677,555120.92509978,0
+TXT.US,D,19940405,000000,10.6167,10.6167,10.5387,10.5867,1256328.7800425,0
+TXT.US,D,19940406,000000,10.6167,10.8304,10.5387,10.7914,1439449.3941721,0
+TXT.US,D,19940407,000000,10.7914,10.8304,10.7614,10.8114,634132.65734919,0
+TXT.US,D,19940408,000000,10.8304,10.8304,10.6167,10.6836,395868.37586528,0
+TXT.US,D,19940411,000000,10.7324,10.7914,10.7135,10.7135,268298.78860738,0
+TXT.US,D,19940412,000000,10.7324,10.7324,10.4897,10.4897,299163.02801575,0
+TXT.US,D,19940413,000000,10.5387,10.6167,10.5097,10.6167,710671.20687727,0
+TXT.US,D,19940414,000000,10.5867,10.5867,10.4697,10.4797,632071.83856197,0
+TXT.US,D,19940415,000000,10.4897,10.4897,10.3638,10.4127,827948.71079906,0
+TXT.US,D,19940418,000000,10.4127,10.4127,10.147,10.187,612320.40682461,0
+TXT.US,D,19940419,000000,10.187,10.246,10.0511,10.187,618080.49041884,0
+TXT.US,D,19940420,000000,10.265,10.4127,10.187,10.3638,330436.62870822,0
+TXT.US,D,19940421,000000,10.4127,10.5867,10.3638,10.5387,1083906.6078832,0
+TXT.US,D,19940422,000000,10.4897,10.5097,10.4127,10.4397,395460.01546451,0
+TXT.US,D,19940425,000000,10.5097,10.5387,10.4397,10.5097,559234.55560756,0
+TXT.US,D,19940426,000000,10.5387,10.5387,10.4127,10.4397,674049.88652468,0
+TXT.US,D,19940428,000000,10.4697,10.4697,10.187,10.187,643597.0101671,0
+TXT.US,D,19940429,000000,10.246,10.5387,10.246,10.4397,721782.01278162,0
+TXT.US,D,19940502,000000,10.3928,10.3928,10.187,10.325,581461.17183292,0
+TXT.US,D,19940503,000000,10.325,10.5867,10.325,10.5387,736598.08879296,0
+TXT.US,D,19940504,000000,10.6167,10.8884,10.5867,10.8684,865808.12383731,0
+TXT.US,D,19940505,000000,10.8684,11.1411,10.8304,10.9654,942761.03906617,0
+TXT.US,D,19940506,000000,10.8684,10.9654,10.8684,10.9364,666636.34366066,0
+TXT.US,D,19940509,000000,10.8884,10.9074,10.6836,10.7614,825893.89731183,0
+TXT.US,D,19940510,000000,10.8684,10.8684,10.6836,10.8114,295457.75790874,0
+TXT.US,D,19940511,000000,10.8114,10.8114,10.5677,10.5677,248137.99558592,0
+TXT.US,D,19940512,000000,10.7135,10.8304,10.7135,10.8304,870333.11739587,0
+TXT.US,D,19940513,000000,10.8684,10.8684,10.7324,10.8304,528786.68366665,0
+TXT.US,D,19940516,000000,10.8114,10.8304,10.7324,10.8304,346898.15692268,0
+TXT.US,D,19940517,000000,10.8684,10.8884,10.7614,10.8114,907785.17091669,0
+TXT.US,D,19940518,000000,10.7914,10.8114,10.7135,10.7914,766228.239049,0
+TXT.US,D,19940519,000000,10.7914,10.8684,10.7614,10.8684,470763.47495691,0
+TXT.US,D,19940520,000000,10.8684,10.8684,10.7324,10.7324,464593.02919525,0
+TXT.US,D,19940523,000000,10.7614,10.7614,10.6647,10.7614,753056.61435742,0
+TXT.US,D,19940524,000000,10.7135,10.7614,10.6836,10.7324,543598.75614465,0
+TXT.US,D,19940525,000000,10.6647,10.7324,10.6447,10.6836,649766.45504543,0
+TXT.US,D,19940526,000000,10.6647,10.8884,10.6447,10.8884,934118.41146649,0
+TXT.US,D,19940527,000000,10.8304,10.8684,10.7914,10.8684,599565.14960049,0
+TXT.US,D,19940531,000000,10.8304,11.0811,10.8304,11.0811,807786.91689426,0
+TXT.US,D,19940601,000000,11.0333,11.2291,10.9654,11.1601,599974.51088461,0
+TXT.US,D,19940602,000000,11.1111,11.1111,10.9654,10.9654,886384.28344289,0
+TXT.US,D,19940603,000000,10.9074,11.0054,10.8884,10.9364,476111.19461704,0
+TXT.US,D,19940606,000000,10.7814,10.8304,10.7514,10.7514,530022.77458565,0
+TXT.US,D,19940607,000000,10.8114,10.8304,10.7814,10.8114,337017.43663733,0
+TXT.US,D,19940608,000000,10.9074,10.9754,10.8884,10.9564,290933.76523352,0
+TXT.US,D,19940609,000000,10.9074,11.1111,10.9074,11.0811,404095.63688084,0
+TXT.US,D,19940610,000000,11.0333,11.0522,10.9264,10.9264,240731.45890524,0
+TXT.US,D,19940613,000000,10.9564,10.9564,10.7814,10.8494,154725.55390927,0
+TXT.US,D,19940614,000000,10.9264,11.1111,10.9074,11.0333,244432.72547891,0
+TXT.US,D,19940615,000000,11.0333,11.1511,11.0333,11.1111,478994.73950582,0
+TXT.US,D,19940616,000000,11.1111,11.1111,10.9564,10.9564,192994.32823164,0
+TXT.US,D,19940617,000000,11.0522,11.0522,10.8884,10.9564,893791.82100689,0
+TXT.US,D,19940620,000000,10.8304,10.8884,10.7814,10.8304,315622.55446353,0
+TXT.US,D,19940621,000000,10.8114,10.8884,10.6357,10.7814,362946.32031969,0
+TXT.US,D,19940622,000000,10.8304,10.9074,10.7324,10.7324,449774.95141723,0
+TXT.US,D,19940623,000000,10.6547,10.7135,10.5387,10.5577,525493.77749375,0
+TXT.US,D,19940624,000000,10.5577,10.5577,10.335,10.335,677751.15309835,0
+TXT.US,D,19940627,000000,10.3828,10.4597,10.335,10.4317,421793.25601432,0
+TXT.US,D,19940628,000000,10.4597,10.5387,10.335,10.4597,371176.58398526,0
+TXT.US,D,19940629,000000,10.4597,10.6547,10.4597,10.6067,414387.72021698,0
+TXT.US,D,19940630,000000,10.4317,10.4317,10.335,10.4317,562532.46619713,0
+TXT.US,D,19940701,000000,10.5777,10.5777,10.4127,10.5777,485577.5492016,0
+TXT.US,D,19940705,000000,10.5777,10.6836,10.5387,10.6547,660465.897899,0
+TXT.US,D,19940706,000000,10.6547,10.7324,10.5777,10.7135,336611.07800323,0
+TXT.US,D,19940707,000000,10.6357,10.8304,10.6357,10.7814,416445.53635419,0
+TXT.US,D,19940708,000000,10.7324,10.7324,10.6357,10.6836,246901.90466691,0
+TXT.US,D,19940711,000000,10.7324,10.7324,10.5097,10.5777,292168.85526918,0
+TXT.US,D,19940712,000000,10.5577,10.5577,10.3548,10.5387,285585.04469006,0
+TXT.US,D,19940713,000000,10.5387,10.5387,10.4127,10.4127,535778.85464654,0
+TXT.US,D,19940714,000000,10.4597,10.5097,10.4317,10.4897,884734.82770643,0
+TXT.US,D,19940715,000000,10.5097,10.5387,10.4317,10.4597,368710.40744727,0
+TXT.US,D,19940718,000000,10.4897,10.4897,10.4127,10.4597,553064.10984589,0
+TXT.US,D,19940719,000000,10.4317,10.5387,10.3548,10.4127,382285.38812293,0
+TXT.US,D,19940720,000000,10.4127,10.4127,10.315,10.3548,234560.01226023,0
+TXT.US,D,19940721,000000,10.4317,10.4597,10.3548,10.4597,676515.06217935,0
+TXT.US,D,19940722,000000,10.4597,10.4897,10.285,10.3828,764167.42026177,0
+TXT.US,D,19940725,000000,10.335,10.5097,10.335,10.4127,263364.43376471,0
+TXT.US,D,19940726,000000,10.3548,10.3828,10.315,10.315,237849.91578313,0
+TXT.US,D,19940727,000000,10.335,10.4597,10.315,10.4127,299163.02801575,0
+TXT.US,D,19940728,000000,10.4597,10.5577,10.4317,10.4897,383109.11510783,0
+TXT.US,D,19940729,000000,10.5387,10.6357,10.5387,10.6067,306572.56734642,0
+TXT.US,D,19940801,000000,10.5577,10.6547,10.5577,10.6547,360894.50948248,0
+TXT.US,D,19940802,000000,10.6836,10.6836,10.6067,10.6067,237027.18968157,0
+TXT.US,D,19940803,000000,10.5577,10.6357,10.5387,10.6357,158843.18795038,0
+TXT.US,D,19940804,000000,10.6357,10.6357,10.4897,10.5577,231269.10785402,0
+TXT.US,D,19940805,000000,10.5387,10.5387,10.3828,10.4317,367066.95701082,0
+TXT.US,D,19940808,000000,10.4897,10.4897,10.3548,10.3828,403686.27559673,0
+TXT.US,D,19940809,000000,10.3828,10.4317,10.3828,10.3828,403278.9160793,0
+TXT.US,D,19940810,000000,10.4317,10.4317,10.335,10.3548,575284.72077124,0
+TXT.US,D,19940811,000000,10.335,10.4127,10.315,10.3548,1460024.5528943,0
+TXT.US,D,19940812,000000,10.3548,10.4597,10.335,10.4597,467062.20838325,0
+TXT.US,D,19940815,000000,10.5387,10.7135,10.4597,10.6547,499979.25951217,0
+TXT.US,D,19940816,000000,10.6547,10.8304,10.6357,10.7814,883092.37815332,0
+TXT.US,D,19940817,000000,10.7814,10.8494,10.6357,10.6547,625905.39633363,0
+TXT.US,D,19940818,000000,10.6836,10.6836,10.5577,10.5777,456774.12858047,0
+TXT.US,D,19940819,000000,10.6357,10.6357,10.5577,10.5777,325094.91434811,0
+TXT.US,D,19940822,000000,10.5387,10.5387,10.3828,10.4317,187238.24817075,0
+TXT.US,D,19940823,000000,10.4897,10.6357,10.4597,10.5577,476523.55855114,0
+TXT.US,D,19940824,000000,10.5577,10.8304,10.5097,10.8114,325909.63338299,0
+TXT.US,D,19940825,000000,10.7514,10.8494,10.7514,10.8494,410270.08617585,0
+TXT.US,D,19940826,000000,10.9074,11.0333,10.8494,10.8884,383526.48345861,0
+TXT.US,D,19940829,000000,10.9074,11.1111,10.8884,11.1111,809843.73214814,0
+TXT.US,D,19940830,000000,11.1511,11.2491,11.1111,11.1311,416445.53635419,0
+TXT.US,D,19940831,000000,11.1511,11.1511,10.8304,11.0054,391754.7453575,0
+TXT.US,D,19940901,000000,10.9754,11.0333,10.8884,10.8884,463356.93827625,0
+TXT.US,D,19940902,000000,10.8784,10.8784,10.6267,10.7514,477759.64947015,0
+TXT.US,D,19940906,000000,10.8014,10.8014,10.7324,10.7814,249783.44778902,0
+TXT.US,D,19940907,000000,10.7514,10.8014,10.7035,10.7324,237849.91578313,0
+TXT.US,D,19940908,000000,10.7324,10.8014,10.7324,10.7814,255134.17009914,0
+TXT.US,D,19940909,000000,10.7035,10.7035,10.5197,10.6267,416856.89940498,0
+TXT.US,D,19940912,000000,10.5967,10.5967,10.4497,10.4497,455127.67549401,0
+TXT.US,D,19940913,000000,10.5197,10.5477,10.4797,10.5197,403278.9160793,0
+TXT.US,D,19940914,000000,10.5777,10.7514,10.4997,10.7514,306983.9303972,0
+TXT.US,D,19940915,000000,10.7035,10.8214,10.7035,10.8214,467062.20838325,0
+TXT.US,D,19940916,000000,10.8214,10.8494,10.8214,10.8494,789680.93736001,0
+TXT.US,D,19940919,000000,10.8494,10.8984,10.8214,10.8494,202458.68104952,0
+TXT.US,D,19940920,000000,10.8494,10.8494,10.7324,10.7324,533312.67810853,0
+TXT.US,D,19940921,000000,10.7324,10.7514,10.4797,10.5477,451423.40627034,0
+TXT.US,D,19940922,000000,10.5967,10.5967,10.3448,10.3448,542365.66787566,0
+TXT.US,D,19940923,000000,10.4027,10.4217,10.197,10.305,1336161.2366268,0
+TXT.US,D,19940926,000000,10.305,10.325,10.226,10.246,624255.94059718,0
+TXT.US,D,19940927,000000,10.275,10.305,10.226,10.275,545245.2092311,0
+TXT.US,D,19940928,000000,10.246,10.246,10.099,10.147,768279.04900287,0
+TXT.US,D,19940929,000000,10.147,10.325,10.08,10.167,531256.86373798,0
+TXT.US,D,19940930,000000,10.167,10.305,10.118,10.197,748938.9803163,0
+TXT.US,D,19941003,000000,10.197,10.197,10.08,10.147,837415.06538361,0
+TXT.US,D,19941004,000000,10.099,10.099,9.82432,9.86329,1476486.0811088,0
+TXT.US,D,19941005,000000,9.82432,9.84431,9.71841,9.74838,1707748.1827795,0
+TXT.US,D,19941006,000000,9.76738,9.76738,9.54157,9.66946,1293364.4660958,0
+TXT.US,D,19941007,000000,9.6205,9.65047,9.46454,9.5116,2199912.5452102,0
+TXT.US,D,19941010,000000,9.54157,9.60052,9.5116,9.54157,2255466.5747319,0
+TXT.US,D,19941011,000000,9.60052,9.82432,9.60052,9.82432,1160036.7970103,0
+TXT.US,D,19941012,000000,9.76738,10.0011,9.71841,9.92223,523436.96223986,0
+TXT.US,D,19941013,000000,9.97219,10.0011,9.84431,9.84431,761286.87802299,0
+TXT.US,D,19941014,000000,9.92223,10.118,9.86329,10.099,773630.77219634,0
+TXT.US,D,19941017,000000,10.08,10.08,9.79535,9.82432,428791.43229421,0
+TXT.US,D,19941018,000000,9.82432,10.0011,9.6205,9.94222,845643.32728252,0
+TXT.US,D,19941019,000000,9.89226,9.97219,9.84431,9.89226,335789.352785,0
+TXT.US,D,19941020,000000,9.92223,10.0511,9.92223,10.0211,451013.0441029,0
+TXT.US,D,19941021,000000,10.0211,10.147,10.0211,10.147,726720.37115762,0
+TXT.US,D,19941024,000000,10.167,10.3448,10.147,10.167,1504052.4099276,0
+TXT.US,D,19941025,000000,10.197,10.246,10.099,10.167,1465784.6364885,0
+TXT.US,D,19941026,000000,10.246,10.246,10.167,10.197,229620.6530009,0
+TXT.US,D,19941027,000000,10.226,10.275,10.226,10.246,437018.69330978,0
+TXT.US,D,19941028,000000,10.246,10.4027,10.246,10.3448,1271962.5777387,0
+TXT.US,D,19941031,000000,10.3738,10.3738,10.197,10.226,978973.99901799,0
+TXT.US,D,19941101,000000,10.226,10.4027,10.226,10.3738,874038.38750287,0
+TXT.US,D,19941102,000000,10.3738,10.5197,10.305,10.325,883501.73943745,0
+TXT.US,D,19941103,000000,10.3448,10.3448,10.275,10.305,623844.57754641,0
+TXT.US,D,19941104,000000,10.226,10.305,10.226,10.226,603268.41794083,0
+TXT.US,D,19941107,000000,10.246,10.3448,10.226,10.325,671168.34340257,0
+TXT.US,D,19941108,000000,10.325,10.325,10.226,10.246,564175.91663357,0
+TXT.US,D,19941109,000000,10.305,10.305,10.099,10.167,452659.49718935,0
+TXT.US,D,19941110,000000,10.167,10.197,10.08,10.147,944405.49038595,0
+TXT.US,D,19941111,000000,10.099,10.167,10.099,10.118,370766.22181782,0
+TXT.US,D,19941114,000000,10.197,10.226,10.147,10.226,423028.34604998,0
+TXT.US,D,19941115,000000,10.197,10.226,10.0511,10.147,565410.0057859,0
+TXT.US,D,19941116,000000,10.197,10.197,10.0211,10.08,558824.19344011,0
+TXT.US,D,19941117,000000,10.118,10.147,10.0511,10.0511,1486771.1582616,0
+TXT.US,D,19941118,000000,10.0511,10.197,10.0211,10.0211,1602404.2108637,0
+TXT.US,D,19941121,000000,10.08,10.099,9.94222,9.97219,422616.9829992,0
+TXT.US,D,19941122,000000,10.0011,10.0011,9.32167,9.35054,1093373.963351,0
+TXT.US,D,19941123,000000,9.389,9.57155,9.389,9.5116,1074029.8911311,0
+TXT.US,D,19941125,000000,9.57155,9.6205,9.5116,9.54157,123042.59193268,0
+TXT.US,D,19941128,000000,9.5116,9.66946,9.5116,9.65047,942347.67424872,0
+TXT.US,D,19941129,000000,9.60052,9.66946,9.5116,9.57155,1057163.0051658,0
+TXT.US,D,19941130,000000,9.57155,9.66946,9.41678,9.41678,1380191.0954267,0
+TXT.US,D,19941201,000000,9.46454,9.68944,9.46454,9.6205,805730.10164036,0
+TXT.US,D,19941202,000000,9.57155,9.82432,9.57155,9.82432,525082.41444298,0
+TXT.US,D,19941205,000000,9.83432,9.94222,9.81432,9.86329,1042343.9265045,0
+TXT.US,D,19941206,000000,9.89226,10.0111,9.89226,9.94222,1269495.4003173,0
+TXT.US,D,19941207,000000,9.94222,10.0111,9.94222,10.0111,746884.16682908,0
+TXT.US,D,19941208,000000,9.99118,10.0711,9.92223,9.97219,652647.99816755,0
+TXT.US,D,19941209,000000,9.94222,9.94222,9.76738,9.76738,1342743.0454392,0
+TXT.US,D,19941212,000000,9.76738,9.86329,9.73841,9.76738,516028.42379251,0
+TXT.US,D,19941213,000000,9.89226,9.99118,9.86329,9.99118,714788.84091839,0
+TXT.US,D,19941214,000000,9.99118,9.99118,9.89226,9.97219,462533.21129136,0
+TXT.US,D,19941215,000000,9.97219,10.0111,9.83432,9.86329,785149.93850144,0
+TXT.US,D,19941216,000000,9.97219,10.0111,9.94222,10.0111,1080612.7008269,0
+TXT.US,D,19941219,000000,9.99118,10.0511,9.94222,10.0511,547299.02183499,0
+TXT.US,D,19941220,000000,10.0111,10.197,10.0111,10.089,805318.73858959,0
+TXT.US,D,19941221,000000,10.147,10.246,10.118,10.118,553889.83859745,0
+TXT.US,D,19941222,000000,10.118,10.167,9.99118,10.167,883092.37815332,0
+TXT.US,D,19941223,000000,10.265,10.265,10.118,10.147,409034.99614019,0
+TXT.US,D,19941227,000000,10.167,10.246,10.147,10.246,525082.41444298,0
+TXT.US,D,19941228,000000,10.246,10.246,10.167,10.226,439899.23554855,0
+TXT.US,D,19941229,000000,10.197,10.226,10.167,10.197,535778.85464654,0
+TXT.US,D,19941230,000000,10.197,10.246,10.167,10.167,460891.76262158,0
+TXT.US,D,19950103,000000,10.197,10.197,9.94222,9.99118,661702.98970133,0
+TXT.US,D,19950104,000000,10.0511,10.0711,9.94222,10.0511,569933.99846113,0
+TXT.US,D,19950105,000000,10.0511,10.0711,9.81432,9.99118,604091.14404238,0
+TXT.US,D,19950106,000000,9.92223,10.118,9.92223,10.118,456360.76376302,0
+TXT.US,D,19950109,000000,10.0511,10.0711,9.81432,9.81432,553889.83859745,0
+TXT.US,D,19950110,000000,9.86329,9.94222,9.86329,9.92223,991731.25800878,0
+TXT.US,D,19950111,000000,9.97219,10.0111,9.92223,9.99118,502038.07653273,0
+TXT.US,D,19950112,000000,10.0111,10.0711,10.0111,10.0511,404095.63688084,0
+TXT.US,D,19950113,000000,10.0511,10.0711,9.99118,10.0111,412740.26624718,0
+TXT.US,D,19950116,000000,10.0111,10.167,10.0111,10.089,380232.57640239,0
+TXT.US,D,19950117,000000,10.089,10.147,10.0511,10.089,1206122.4701809,0
+TXT.US,D,19950118,000000,10.147,10.325,10.118,10.265,686802.1410988,0
+TXT.US,D,19950119,000000,10.246,10.325,10.226,10.246,843591.5164453,0
+TXT.US,D,19950120,000000,10.246,10.246,10.0711,10.118,709435.11595827,0
+TXT.US,D,19950123,000000,10.118,10.226,9.97219,10.226,798322.56407636,0
+TXT.US,D,19950124,000000,10.246,10.265,10.226,10.226,511090.06541651,0
+TXT.US,D,19950125,000000,10.265,10.3738,10.246,10.325,620138.30655607,0
+TXT.US,D,19950126,000000,10.325,10.4797,10.325,10.4797,956755.3898593,0
+TXT.US,D,19950127,000000,10.4217,10.5577,10.4217,10.4217,516028.42379251,0
+TXT.US,D,19950130,000000,10.4027,10.4217,10.305,10.305,476932.91983525,0
+TXT.US,D,19950131,000000,10.265,10.4217,10.246,10.4217,504095.89266995,0
+TXT.US,D,19950201,000000,10.5197,10.5197,10.3738,10.3738,572814.5406999,0
+TXT.US,D,19950202,000000,10.4027,10.5197,10.305,10.5197,787211.75817201,0
+TXT.US,D,19950203,000000,10.5577,10.6547,10.5197,10.6267,653882.08731988,0
+TXT.US,D,19950206,000000,10.6267,10.6547,10.5777,10.5967,381465.66467139,0
+TXT.US,D,19950207,000000,10.6267,10.6547,10.4997,10.5577,481876.28262792,0
+TXT.US,D,19950208,000000,10.5577,10.5967,10.4797,10.4797,530022.77458565,0
+TXT.US,D,19950209,000000,10.5197,10.5967,10.5197,10.5777,563761.55093279,0
+TXT.US,D,19950210,000000,10.6267,10.6267,10.5577,10.5777,439899.23554855,0
+TXT.US,D,19950213,000000,10.5777,10.5777,10.4997,10.4997,332495.44572878,0
+TXT.US,D,19950214,000000,10.5577,10.6737,10.4797,10.6737,674456.24515878,0
+TXT.US,D,19950215,000000,10.7035,10.8984,10.6547,10.7814,567056.45887235,0
+TXT.US,D,19950216,000000,10.8304,10.8784,10.6737,10.7324,342376.16601413,0
+TXT.US,D,19950217,000000,10.8014,10.8494,10.7324,10.8494,613144.1338095,0
+TXT.US,D,19950221,000000,10.8494,10.8784,10.7514,10.8304,706968.93942027,0
+TXT.US,D,19950222,000000,10.8494,11.1111,10.8014,11.0333,894613.54622513,0
+TXT.US,D,19950223,000000,11.0333,11.1111,11.0054,11.0811,1219292.0931058,0
+TXT.US,D,19950224,000000,11.0811,11.0811,11.0054,11.0522,672402.43255489,0
+TXT.US,D,19950227,000000,11.0522,11.0522,10.8494,10.9264,1047284.2866472,0
+TXT.US,D,19950228,000000,10.8784,11.0811,10.8784,11.0522,376939.67022949,0
+TXT.US,D,19950301,000000,11.0811,11.1511,11.0054,11.0333,295457.75790874,0
+TXT.US,D,19950302,000000,11.0333,11.0522,10.9564,10.9564,133736.02948625,0
+TXT.US,D,19950303,000000,10.9264,10.9264,10.8304,10.8784,336611.07800323,0
+TXT.US,D,19950306,000000,10.8884,10.9264,10.7324,10.9264,511913.79240141,0
+TXT.US,D,19950307,000000,10.9564,10.9564,10.7814,10.8304,444012.86605633,0
+TXT.US,D,19950308,000000,10.8884,10.9564,10.8304,10.8884,314389.46619454,0
+TXT.US,D,19950309,000000,10.8884,10.9854,10.8884,10.9564,395046.65064706,0
+TXT.US,D,19950310,000000,10.9854,11.1411,10.9564,11.1111,398749.9189874,0
+TXT.US,D,19950313,000000,11.1111,11.2391,11.1111,11.1901,671576.70380334,0
+TXT.US,D,19950314,000000,11.2391,11.2391,11.1411,11.2191,266242.97423682,0
+TXT.US,D,19950315,000000,11.1601,11.1901,10.9264,10.9854,608207.77720017,0
+TXT.US,D,19950316,000000,10.9564,10.9564,10.8884,10.9564,1329577.4260476,0
+TXT.US,D,19950317,000000,10.9854,11.0054,10.9264,10.9854,983089.63129244,0
+TXT.US,D,19950320,000000,11.0054,11.1411,10.9854,11.1111,236205.46446335,0
+TXT.US,D,19950321,000000,11.0622,11.2671,11.0622,11.2671,812312.91133615,0
+TXT.US,D,19950322,000000,11.2391,11.2391,11.1601,11.1901,688450.59595192,0
+TXT.US,D,19950323,000000,11.1901,11.1901,11.0622,11.0811,520146.05783364,0
+TXT.US,D,19950324,000000,11.1411,11.2671,11.1411,11.2671,614383.22737852,0
+TXT.US,D,19950327,000000,11.2671,11.3151,11.2191,11.2391,762105.6005912,0
+TXT.US,D,19950328,000000,11.1411,11.2191,11.1411,11.1601,478171.01252093,0
+TXT.US,D,19950329,000000,11.1901,11.4408,11.1901,11.3351,1028351.577478,0
+TXT.US,D,19950330,000000,11.4119,11.6178,11.4119,11.5198,549359.84062222,0
+TXT.US,D,19950331,000000,11.4608,11.6178,11.3829,11.5198,468291.2931189,0
+TXT.US,D,19950403,000000,11.4608,11.5488,11.4408,11.4898,576519.81080691,0
+TXT.US,D,19950404,000000,11.4898,11.6937,11.4608,11.6937,478171.01252093,0
+TXT.US,D,19950405,000000,11.6458,11.6458,11.4898,11.5678,659646.17444744,0
+TXT.US,D,19950406,000000,11.6458,11.6937,11.5678,11.6937,381053.30073727,0
+TXT.US,D,19950407,000000,11.6458,11.7426,11.5978,11.7426,478994.73950582,0
+TXT.US,D,19950410,000000,11.7426,11.7915,11.6937,11.7915,512326.15633552,0
+TXT.US,D,19950411,000000,11.7915,11.7915,11.5488,11.5678,446485.04789434,0
+TXT.US,D,19950412,000000,11.5198,11.5198,11.4408,11.4608,313155.3770422,0
+TXT.US,D,19950413,000000,11.4898,11.4898,11.3829,11.4119,437018.69330978,0
+TXT.US,D,19950417,000000,11.4898,11.6738,11.4898,11.5488,605734.59447882,0
+TXT.US,D,19950418,000000,11.5678,11.5978,11.5198,11.5678,351012.78831379,0
+TXT.US,D,19950419,000000,11.5678,11.5678,11.4898,11.5488,281880.77546638,0
+TXT.US,D,19950420,000000,11.4898,11.5978,11.4508,11.5488,350603.42702968,0
+TXT.US,D,19950421,000000,11.5978,11.7426,11.5678,11.6178,537014.94556554,0
+TXT.US,D,19950424,000000,11.6458,11.7136,11.5978,11.7136,262957.07424727,0
+TXT.US,D,19950425,000000,11.7136,11.7136,11.6738,11.6738,245257.45334714,0
+TXT.US,D,19950426,000000,11.6738,11.7136,11.6738,11.6738,193409.69481576,0
+TXT.US,D,19950427,000000,11.6178,11.6937,11.5488,11.6178,406155.45478474,0
+TXT.US,D,19950428,000000,11.4898,11.6178,11.4898,11.5978,424675.80001976,0
+TXT.US,D,19950501,000000,11.5678,11.6178,11.4119,11.4898,641946.5535473,0
+TXT.US,D,19950502,000000,11.4898,11.4898,11.4119,11.4408,486400.27530316,0
+TXT.US,D,19950503,000000,11.4608,11.7426,11.4408,11.7136,979383.36030209,0
+TXT.US,D,19950504,000000,11.7426,11.7726,11.5978,11.6738,903669.53864225,0
+TXT.US,D,19950505,000000,11.7136,11.7136,11.4608,11.5978,331676.72316055,0
+TXT.US,D,19950508,000000,11.5488,11.6738,11.5488,11.6178,319327.82457054,0
+TXT.US,D,19950509,000000,11.6738,11.7726,11.4608,11.7726,804492.00895469,0
+TXT.US,D,19950510,000000,11.7426,11.8205,11.7136,11.7426,567056.45887235,0
+TXT.US,D,19950511,000000,11.7915,11.7915,11.6178,11.7426,353895.33231925,0
+TXT.US,D,19950512,000000,11.7426,11.7726,11.6458,11.6738,373240.40542249,0
+TXT.US,D,19950515,000000,11.6738,11.8985,11.6458,11.8985,323853.81901244,0
+TXT.US,D,19950516,000000,11.9475,12.1483,11.9285,12.0234,923009.60732882,0
+TXT.US,D,19950517,000000,12.0234,12.0713,11.9285,11.9475,2057529.8845909,0
+TXT.US,D,19950518,000000,11.7915,11.8685,11.7136,11.7136,487629.36003882,0
+TXT.US,D,19950519,000000,11.7136,11.7726,11.6738,11.7726,539897.48957098,0
+TXT.US,D,19950522,000000,11.8205,11.8985,11.8205,11.8985,274061.87485161,0
+TXT.US,D,19950523,000000,11.9285,12.0423,11.8685,12.0423,796262.74617246,0
+TXT.US,D,19950524,000000,12.0234,12.0423,11.7915,11.9285,420969.52902942,0
+TXT.US,D,19950525,000000,11.9475,12.1003,11.8495,12.0234,573637.26680146,0
+TXT.US,D,19950526,000000,12.0054,12.0423,11.9475,12.0234,428378.06747677,0
+TXT.US,D,19950530,000000,12.0054,12.1483,12.0054,12.1203,405333.72956652,0
+TXT.US,D,19950531,000000,12.1003,12.374,12.0423,12.374,1440682.4824411,0
+TXT.US,D,19950601,000000,12.3341,12.3541,12.1483,12.1972,583926.34748758,0
+TXT.US,D,19950602,000000,12.1203,12.2552,12.1003,12.1772,673636.52170723,0
+TXT.US,D,19950605,000000,12.1772,12.374,12.1003,12.3341,685981.41676391,0
+TXT.US,D,19950606,000000,12.3052,12.49,12.2552,12.2752,799144.28929458,0
+TXT.US,D,19950607,000000,12.2272,12.2552,12.1003,12.1772,423028.34604998,0
+TXT.US,D,19950608,000000,12.1572,12.2752,12.1572,12.1772,581044.80436547,0
+TXT.US,D,19950609,000000,12.2272,12.2272,11.9475,11.9765,1232050.35298,0
+TXT.US,D,19950612,000000,12.0234,12.0803,12.0054,12.0234,969098.28314931,0
+TXT.US,D,19950613,000000,12.0803,12.1572,11.9765,12.0803,657587.35742688,0
+TXT.US,D,19950614,000000,12.1572,12.1772,12.0523,12.0803,581044.80436547,0
+TXT.US,D,19950615,000000,12.1203,12.1572,12.0234,12.0234,388462.84006795,0
+TXT.US,D,19950616,000000,12.0523,12.0523,11.9765,12.0054,1300358.6388425,0
+TXT.US,D,19950619,000000,12.0234,12.0234,11.9285,11.9765,726720.37115762,0
+TXT.US,D,19950620,000000,12.0054,12.0054,11.7136,11.8985,713551.74911605,0
+TXT.US,D,19950621,000000,11.9285,11.9285,11.7915,11.8685,675281.97391035,0
+TXT.US,D,19950622,000000,11.8205,11.9765,11.8205,11.9475,570345.3615119,0
+TXT.US,D,19950623,000000,11.9475,11.9475,11.8685,11.9475,365827.86344181,0
+TXT.US,D,19950626,000000,11.9475,11.9765,11.8495,11.8685,1145633.0849331,0
+TXT.US,D,19950627,000000,11.8685,11.9765,11.8495,11.8685,399163.28380485,0
+TXT.US,D,19950628,000000,11.8205,12.0234,11.8205,11.9285,583513.98355348,0
+TXT.US,D,19950629,000000,11.8685,11.9285,11.8495,11.8685,909837.98263724,0
+TXT.US,D,19950630,000000,11.9285,11.9765,11.8685,11.8985,438665.14639621,0
+TXT.US,D,19950703,000000,11.9285,11.9285,11.8495,11.8685,258425.07450537,0
+TXT.US,D,19950705,000000,11.8985,12.0803,11.8495,12.0523,939879.49594405,0
+TXT.US,D,19950706,000000,12.0523,12.1203,11.8985,12.1203,596273.24431094,0
+TXT.US,D,19950707,000000,12.0803,12.384,12.0803,12.384,1160447.1591778,0
+TXT.US,D,19950710,000000,12.6678,12.7637,12.6089,12.7637,1774415.0199722,0
+TXT.US,D,19950711,000000,12.8717,12.9785,12.5389,12.7167,1434513.0375627,0
+TXT.US,D,19950712,000000,12.6678,12.7167,12.5889,12.6089,1557963.9898963,0
+TXT.US,D,19950713,000000,12.6478,12.8217,12.5689,12.7937,1256739.1422099,0
+TXT.US,D,19950714,000000,12.7457,12.9486,12.7457,12.8996,1272789.3073736,0
+TXT.US,D,19950717,000000,12.8996,12.9196,12.7457,12.8417,920126.06244004,0
+TXT.US,D,19950718,000000,12.8217,12.9196,12.8217,12.9196,488872.45714117,0
+TXT.US,D,19950719,000000,12.9196,13.0534,12.8217,12.8417,1423404.2334251,0
+TXT.US,D,19950720,000000,12.7937,13.0734,12.7937,13.0534,1594172.9463147,0
+TXT.US,D,19950721,000000,13.0534,13.1314,12.9196,12.9486,660465.897899,0
+TXT.US,D,19950724,000000,12.9486,13.1314,12.8717,13.0734,789680.93736001,0
+TXT.US,D,19950725,000000,13.0734,13.1674,12.9965,13.1494,1156332.5277868,0
+TXT.US,D,19950726,000000,13.1494,13.2752,13.1314,13.2264,1478128.530662,0
+TXT.US,D,19950727,000000,13.3032,13.6169,13.2463,13.5591,1188017.49153,0
+TXT.US,D,19950728,000000,13.5591,13.5591,13.4311,13.4601,917241.51666791,0
+TXT.US,D,19950731,000000,13.4601,13.6359,13.4601,13.6359,820544.17588505,0
+TXT.US,D,19950801,000000,13.6359,13.6359,13.5101,13.5591,708202.02768927,0
+TXT.US,D,19950802,000000,13.6169,13.8128,13.5591,13.6859,655938.90257377,0
+TXT.US,D,19950803,000000,13.5791,13.7638,13.5391,13.6359,933293.68359827,0
+TXT.US,D,19950804,000000,13.6359,13.8418,13.5591,13.8418,401215.09464206,0
+TXT.US,D,19950807,000000,13.8418,13.9187,13.7348,13.9187,791738.75349724,0
+TXT.US,D,19950808,000000,14.0266,14.1745,13.8128,13.8898,866223.49042142,0
+TXT.US,D,19950809,000000,13.9676,14.1255,13.9187,14.1055,1125881.6531958,0
+TXT.US,D,19950810,000000,14.1055,14.1455,13.8898,13.9676,853875.59271475,0
+TXT.US,D,19950811,000000,14.0466,14.0466,13.8718,13.9187,1186785.4041443,0
+TXT.US,D,19950814,000000,13.8718,13.9976,13.8718,13.9487,769929.50562267,0
+TXT.US,D,19950815,000000,13.9487,13.9676,13.7348,13.9487,512326.15633552,0
+TXT.US,D,19950816,000000,13.8128,13.9976,13.8128,13.9676,650596.18733034,0
+TXT.US,D,19950817,000000,13.9976,13.9976,13.8128,13.8418,790916.02739568,0
+TXT.US,D,19950818,000000,13.8898,13.8898,13.7159,13.7928,632485.20337942,0
+TXT.US,D,19950821,000000,13.8128,14.1055,13.8128,13.9187,441135.32646756,0
+TXT.US,D,19950822,000000,13.9676,14.0665,13.8898,13.9976,366241.22825927,0
+TXT.US,D,19950823,000000,13.9187,13.9187,13.7928,13.8418,288055.2247614,0
+TXT.US,D,19950824,000000,13.7638,13.8128,13.6359,13.7348,727541.09549251,0
+TXT.US,D,19950825,000000,13.7928,13.9976,13.7638,13.9676,398749.9189874,0
+TXT.US,D,19950828,000000,13.9676,14.0266,13.9187,13.9976,313568.74185965,0
+TXT.US,D,19950829,000000,13.9976,14.0466,13.8898,13.9976,732892.81868595,0
+TXT.US,D,19950830,000000,13.9676,14.0466,13.8898,14.0266,797499.83797481,0
+TXT.US,D,19950831,000000,14.0466,14.0665,13.9976,14.0266,324678.54688066,0
+TXT.US,D,19950901,000000,14.0466,14.1055,13.9676,14.0665,404095.63688084,0
+TXT.US,D,19950905,000000,14.0266,14.2225,14.0266,14.1745,368710.40744727,0
+TXT.US,D,19950906,000000,14.1255,14.2504,14.0665,14.2225,761698.24107376,0
+TXT.US,D,19950907,000000,14.2784,14.2784,14.1745,14.2025,229208.28906679,0
+TXT.US,D,19950908,000000,14.2225,14.2504,14.1455,14.2504,464180.66526113,0
+TXT.US,D,19950911,000000,14.2974,14.2974,14.1455,14.1745,584751.07535581,0
+TXT.US,D,19950912,000000,14.1455,14.2025,14.0466,14.2025,874862.11448777,0
+TXT.US,D,19950913,000000,14.1555,14.2504,14.1055,14.1835,623844.57754641,0
+TXT.US,D,19950914,000000,14.1835,14.3274,14.1555,14.3274,368710.40744727,0
+TXT.US,D,19950915,000000,14.4053,14.4342,14.0765,14.0765,900373.62981935,0
+TXT.US,D,19950918,000000,14.1055,14.1835,14.0765,14.1555,333729.53488112,0
+TXT.US,D,19950919,000000,14.0765,14.0765,13.8418,13.9976,591331.88328493,0
+TXT.US,D,19950920,000000,14.0266,14.1255,13.8898,14.1055,681040.0557379,0
+TXT.US,D,19950921,000000,14.1555,14.2504,14.1055,14.1055,831651.97913939,0
+TXT.US,D,19950922,000000,13.9487,13.9976,13.8718,13.9187,360482.14554837,0
+TXT.US,D,19950925,000000,13.9187,13.9187,13.7159,13.8418,777746.40447078,0
+TXT.US,D,19950926,000000,13.8898,13.8898,13.7159,13.8418,713137.38341526,0
+TXT.US,D,19950927,000000,13.7928,13.8718,13.7348,13.7928,536195.222114,0
+TXT.US,D,19950928,000000,13.7928,13.8418,13.6859,13.8418,418092.99032399,0
+TXT.US,D,19950929,000000,13.8718,14.1055,13.8128,14.0566,658410.08352844,0
+TXT.US,D,19951002,000000,14.1055,14.1835,14.0765,14.1255,1263323.9536724,0
+TXT.US,D,19951003,000000,14.1255,14.1555,13.7159,13.7928,614383.22737852,0
+TXT.US,D,19951004,000000,13.7928,13.7928,13.6359,13.6859,904081.90257635,0
+TXT.US,D,19951005,000000,13.7348,13.8128,13.7159,13.8128,410684.45187664,0
+TXT.US,D,19951006,000000,13.8418,14.1055,13.8418,14.0566,751408.15950431,0
+TXT.US,D,19951009,000000,14.0765,14.0765,13.9487,14.0566,262128.34284571,0
+TXT.US,D,19951010,000000,13.9976,14.1555,13.9487,13.9976,566641.09228823,0
+TXT.US,D,19951011,000000,14.0566,14.0566,13.9487,14.0266,443603.50477223,0
+TXT.US,D,19951012,000000,14.0765,14.1255,13.9776,14.0765,316448.28321509,0
+TXT.US,D,19951013,000000,14.1835,14.3763,14.1255,14.3074,418913.71465886,0
+TXT.US,D,19951016,000000,14.2504,14.4053,14.2025,14.2315,546068.93621599,0
+TXT.US,D,19951017,000000,14.2025,14.2025,14.1255,14.1555,187238.24817075,0
+TXT.US,D,19951018,000000,14.0566,14.2504,13.9187,13.9976,378173.75938182,0
+TXT.US,D,19951019,000000,14.1255,14.1555,13.8898,13.9776,764988.14459666,0
+TXT.US,D,19951020,000000,13.9776,14.0566,13.7638,13.8418,533721.03850931,0
+TXT.US,D,19951023,000000,13.7159,13.7159,13.4801,13.5591,435785.60504077,0
+TXT.US,D,19951024,000000,13.6169,13.7159,13.5391,13.5591,864162.6716342,0
+TXT.US,D,19951025,000000,13.6169,13.8898,13.6169,13.7928,1237808.4348074,0
+TXT.US,D,19951026,000000,13.8718,13.9776,13.6359,13.7638,769929.50562267,0
+TXT.US,D,19951027,000000,13.7348,13.8898,13.7059,13.8418,781860.03497856,0
+TXT.US,D,19951030,000000,13.8898,14.0765,13.8898,14.0266,500393.62521295,0
+TXT.US,D,19951031,000000,14.0566,14.2315,14.0266,14.1555,540308.85262177,0
+TXT.US,D,19951101,000000,14.1835,14.3074,14.1555,14.1835,613144.1338095,0
+TXT.US,D,19951102,000000,14.2025,14.3763,14.1835,14.2504,507387.79795951,0
+TXT.US,D,19951103,000000,14.1255,14.4053,14.1255,14.3763,457181.48809789,0
+TXT.US,D,19951106,000000,14.3274,14.3763,14.2784,14.2784,613144.1338095,0
+TXT.US,D,19951107,000000,14.3274,14.3563,14.2315,14.2784,940288.85722816,0
+TXT.US,D,19951108,000000,14.3274,14.4342,14.3074,14.4053,890091.55531657,0
+TXT.US,D,19951109,000000,14.4053,14.4053,14.2315,14.3763,436195.96720821,0
+TXT.US,D,19951110,000000,14.3274,14.5122,14.3074,14.4642,374056.12534069,0
+TXT.US,D,19951113,000000,14.4053,14.6211,14.3563,14.5911,1371549.4687104,0
+TXT.US,D,19951114,000000,14.5422,14.7,14.4832,14.6701,764988.14459666,0
+TXT.US,D,19951115,000000,14.6211,15.0777,14.5911,14.9718,878977.74676222,0
+TXT.US,D,19951116,000000,14.9718,15.0308,14.5611,14.6701,1172789.0515845,0
+TXT.US,D,19951117,000000,14.7,14.7769,14.5122,14.6701,576519.81080691,0
+TXT.US,D,19951120,000000,14.72,14.8738,14.6211,14.7969,593390.70030549,0
+TXT.US,D,19951121,000000,14.72,15.0498,14.72,15.0018,632485.20337942,0
+TXT.US,D,19951122,000000,14.9518,15.2315,14.8549,15.2045,751408.15950431,0
+TXT.US,D,19951124,000000,15.2045,15.2815,15.1256,15.2815,254721.80616504,0
+TXT.US,D,19951127,000000,15.2815,15.4353,15.2615,15.2615,908191.52955079,0
+TXT.US,D,19951128,000000,15.3105,15.5912,15.2815,15.5412,1235341.2573862,0
+TXT.US,D,19951129,000000,15.5412,15.7262,15.2815,15.6392,530841.49715386,0
+TXT.US,D,19951130,000000,15.6882,15.9309,15.6882,15.7741,649357.09376132,0
+TXT.US,D,19951201,000000,15.6882,15.7452,15.5412,15.6202,662113.35186878,0
+TXT.US,D,19951204,000000,15.6682,15.7452,15.5412,15.6882,996255.25068399,0
+TXT.US,D,19951205,000000,15.7262,15.793,15.6392,15.6682,1139459.6365215,0
+TXT.US,D,19951206,000000,15.7452,15.8429,15.7262,15.793,736598.08879296,0
+TXT.US,D,19951207,000000,15.6682,15.6882,15.6392,15.6682,486400.27530316,0
+TXT.US,D,19951208,000000,15.6882,15.6882,15.6202,15.6682,577754.90084258,0
+TXT.US,D,19951211,000000,15.7452,15.7452,15.6202,15.6202,709435.11595827,0
+TXT.US,D,19951212,000000,15.6202,15.6202,15.4943,15.4943,611084.31590561,0
+TXT.US,D,19951213,000000,15.3105,15.3105,14.9718,15.0866,748120.25774809,0
+TXT.US,D,19951214,000000,15.2315,15.3875,15.2045,15.2615,646475.5506392,0
+TXT.US,D,19951215,000000,15.2615,15.2615,15.0498,15.1256,1787582.6411304,0
+TXT.US,D,19951218,000000,15.1256,15.1256,14.8549,14.9328,476523.55855114,0
+TXT.US,D,19951219,000000,14.8169,14.9718,14.7969,14.8738,674868.6090929,0
+TXT.US,D,19951220,000000,14.8549,15.0498,14.8549,14.9328,979383.36030209,0
+TXT.US,D,19951221,000000,14.9328,15.0118,14.5911,14.6411,833712.79792661,0
+TXT.US,D,19951222,000000,14.6701,14.7,14.3274,14.5911,1134521.2781454,0
+TXT.US,D,19951226,000000,14.6701,14.9328,14.6701,14.8938,338260.53373968,0
+TXT.US,D,19951227,000000,14.8549,14.9328,14.5911,14.6211,385580.2960625,0
+TXT.US,D,19951228,000000,14.6211,14.72,14.5422,14.6701,492987.08853228,0
+TXT.US,D,19951229,000000,14.72,14.72,13.9676,13.9676,992139.61840955,0
+TXT.US,D,19960102,000000,14.2974,14.5911,14.2974,14.4832,1102836.3144023,0
+TXT.US,D,19960103,000000,14.4053,14.8738,14.4053,14.7769,717256.01833972,0
+TXT.US,D,19960104,000000,14.74,15.0118,14.72,14.8549,1788814.7285161,0
+TXT.US,D,19960105,000000,14.7,14.7969,14.3563,14.7969,974858.36674353,0
+TXT.US,D,19960108,000000,14.8549,15.1256,14.8549,15.1256,375707.58284382,0
+TXT.US,D,19960109,000000,15.1256,15.3395,15.1256,15.1646,1112712.0302709,0
+TXT.US,D,19960110,000000,15.0308,15.0498,14.6211,14.6701,716430.28958816,0
+TXT.US,D,19960111,000000,14.7,15.0118,14.6411,14.8938,520146.05783364,0
+TXT.US,D,19960112,000000,15.1056,15.5133,15.0866,15.4643,968685.91921519,0
+TXT.US,D,19960115,000000,15.5133,15.7262,15.5133,15.6972,817250.26882882,0
+TXT.US,D,19960116,000000,15.6682,16.1457,15.6482,15.9309,1565371.5274603,0
+TXT.US,D,19960117,000000,15.8809,15.9309,15.7262,15.7452,1510227.8601059,0
+TXT.US,D,19960118,000000,15.9309,15.9309,15.6972,15.7262,1841901.5806165,0
+TXT.US,D,19960119,000000,15.7262,15.8809,15.6202,15.6482,985148.448313,0
+TXT.US,D,19960122,000000,15.6682,15.6682,15.4943,15.5412,451830.76578778,0
+TXT.US,D,19960123,000000,15.5512,15.6482,15.4943,15.5412,759640.42493655,0
+TXT.US,D,19960124,000000,15.6002,15.8529,15.5412,15.7262,619316.58133785,0
+TXT.US,D,19960125,000000,15.7262,15.7741,15.6002,15.6682,742359.17327053,0
+TXT.US,D,19960126,000000,15.7262,15.803,15.6682,15.7262,629599.65672396,0
+TXT.US,D,19960129,000000,15.7452,15.9009,15.7452,15.803,499157.53429395,0
+TXT.US,D,19960130,000000,15.8529,16.1946,15.833,16.1646,1346858.6777137,0
+TXT.US,D,19960131,000000,16.1457,16.2626,15.8529,16.2626,953046.11621895,0
+TXT.US,D,19960201,000000,16.1058,16.2626,15.9309,16.2626,749767.71171787,0
+TXT.US,D,19960202,000000,16.2626,16.3016,16.1457,16.2436,592570.97685393,0
+TXT.US,D,19960205,000000,16.1946,16.3696,16.1457,16.2626,427555.3413752,0
+TXT.US,D,19960206,000000,16.3696,16.7113,16.3016,16.5533,719724.19664439,0
+TXT.US,D,19960207,000000,16.5533,16.7113,16.4565,16.5533,667878.43987968,0
+TXT.US,D,19960208,000000,16.5533,16.892,16.5243,16.8161,650596.18733034,0
+TXT.US,D,19960209,000000,16.7593,16.892,16.6813,16.7313,488872.45714117,0
+TXT.US,D,19960212,000000,16.7892,16.8341,16.4764,16.5243,723015.10105061,0
+TXT.US,D,19960213,000000,16.5243,16.7313,16.5053,16.5533,868277.30302532,0
+TXT.US,D,19960214,000000,16.5733,16.6333,16.2436,16.5053,646066.1893551,0
+TXT.US,D,19960215,000000,16.5243,16.7113,16.4764,16.5243,633308.9303643,0
+TXT.US,D,19960216,000000,16.5243,16.5243,16.3016,16.3216,749352.34513375,0
+TXT.US,D,19960220,000000,16.1946,16.3016,16.1058,16.2626,444430.23440712,0
+TXT.US,D,19960221,000000,16.2626,16.6333,16.2626,16.5733,521788.50738674,0
+TXT.US,D,19960222,000000,16.6813,16.961,16.6813,16.8341,1099951.7686301,0
+TXT.US,D,19960223,000000,16.8341,16.892,16.7892,16.892,682279.14930691,0
+TXT.US,D,19960226,000000,16.8621,16.911,16.7113,16.7313,1298300.8227052,0
+TXT.US,D,19960227,000000,16.7113,16.7593,16.2436,16.2436,974858.36674353,0
+TXT.US,D,19960228,000000,16.3506,16.8621,16.3506,16.7593,1040697.473418,0
+TXT.US,D,19960229,000000,16.6623,16.6623,16.3016,16.3016,792560.47871546,0
+TXT.US,D,19960301,000000,16.3696,16.5243,16.2626,16.4565,736185.72485885,0
+TXT.US,D,19960304,000000,16.5053,17.1448,16.5053,17.097,695032.40476436,0
+TXT.US,D,19960305,000000,16.961,17.097,16.892,17.068,735771.35915807,0
+TXT.US,D,19960306,000000,17.02,17.1748,16.991,16.991,481050.55387637,0
+TXT.US,D,19960307,000000,16.941,17.1448,16.892,17.1448,553889.83859745,0
+TXT.US,D,19960308,000000,16.991,17.1448,16.5053,16.5053,1054689.8224445,0
+TXT.US,D,19960311,000000,16.1457,16.8161,16.1457,16.7892,724663.55590374,0
+TXT.US,D,19960312,000000,16.7313,16.7593,16.5243,16.6333,748938.9803163,0
+TXT.US,D,19960313,000000,16.6423,16.6423,16.3896,16.5153,680218.33051968,0
+TXT.US,D,19960314,000000,16.5153,16.5933,16.4386,16.4864,894204.18494101,0
+TXT.US,D,19960315,000000,16.4864,16.4864,16.3596,16.4386,1429570.6756534,0
+TXT.US,D,19960318,000000,16.4864,17.029,16.4864,17.011,906957.44039846,0
+TXT.US,D,19960319,000000,16.961,17.1848,16.6423,17.1149,825073.17297695,0
+TXT.US,D,19960320,000000,17.2138,17.2717,17.058,17.058,669105.52284866,0
+TXT.US,D,19960321,000000,17.1149,17.4755,17.1149,17.3207,702853.30714582,0
+TXT.US,D,19960322,000000,17.3207,17.4755,17.2717,17.3207,522199.87043752,0
+TXT.US,D,19960325,000000,17.3707,17.6324,17.3407,17.5825,807786.91689426,0
+TXT.US,D,19960326,000000,17.5825,17.8472,17.5345,17.5345,796677.11187325,0
+TXT.US,D,19960327,000000,17.4755,17.6324,17.2717,17.3707,507387.79795951,0
+TXT.US,D,19960328,000000,17.2717,17.3407,17.1648,17.1648,456774.12858047,0
+TXT.US,D,19960329,000000,17.2717,17.3707,16.6423,16.6423,747705.8920473,0
+TXT.US,D,19960401,000000,16.8091,17.2138,16.8091,17.2138,755113.42961132,0
+TXT.US,D,19960402,000000,17.2917,17.2917,17.1648,17.2717,451013.0441029,0
+TXT.US,D,19960403,000000,17.2917,17.6324,17.1648,17.5825,1622571.0091851,0
+TXT.US,D,19960404,000000,17.5345,17.6024,17.3207,17.3207,702029.58016093,0
+TXT.US,D,19960408,000000,17.1149,17.1348,16.8531,17.058,660465.897899,0
+TXT.US,D,19960409,000000,17.058,17.2138,17.011,17.2138,807375.55384347,0
+TXT.US,D,19960410,000000,17.1848,17.2138,16.902,17.029,889265.826565,0
+TXT.US,D,19960411,000000,17.058,17.058,16.8241,16.961,1783877.3710234,0
+TXT.US,D,19960412,000000,16.921,17.4277,16.921,17.3707,984319.71691142,0
+TXT.US,D,19960415,000000,17.3707,17.5535,17.3207,17.5535,709849.48165905,0
+TXT.US,D,19960416,000000,17.5345,17.7094,17.4755,17.7094,676515.06217935,0
+TXT.US,D,19960417,000000,18.0021,18.2859,18.0021,18.2859,1676473.5812037,0
+TXT.US,D,19960418,000000,18.101,18.129,17.8472,17.9452,806138.46204114,0
+TXT.US,D,19960419,000000,17.9452,18.3149,17.8962,17.9152,709435.11595827,0
+TXT.US,D,19960422,000000,17.9452,18.2569,17.8472,18.2269,688450.59595192,0
+TXT.US,D,19960423,000000,18.2269,18.3648,18.1589,18.3348,792147.11389801,0
+TXT.US,D,19960424,000000,18.5196,18.5196,18.3149,18.3348,818897.72279861,0
+TXT.US,D,19960425,000000,18.3848,18.3848,18.1789,18.2079,1498705.6911509,0
+TXT.US,D,19960426,000000,18.2569,18.3648,18.101,18.129,637423.56175542,0
+TXT.US,D,19960429,000000,18.0221,18.2859,17.8962,17.9152,662523.71403622,0
+TXT.US,D,19960430,000000,17.9152,17.9152,17.6894,17.8472,903669.53864225,0
+TXT.US,D,19960501,000000,17.8072,17.8662,17.6894,17.8072,729188.54946229,0
+TXT.US,D,19960502,000000,17.6324,17.8962,17.6324,17.6324,643597.0101671,0
+TXT.US,D,19960503,000000,17.6514,17.6514,17.011,17.4277,1535738.3745542,0
+TXT.US,D,19960506,000000,17.5535,17.5535,17.2717,17.5535,652647.99816755,0
+TXT.US,D,19960507,000000,17.6024,17.6024,17.3207,17.3207,637423.56175542,0
+TXT.US,D,19960508,000000,17.058,17.3707,17.058,17.2717,563351.18876535,0
+TXT.US,D,19960509,000000,17.2717,17.3207,17.1648,17.2427,568289.54714135,0
+TXT.US,D,19960510,000000,17.2717,17.8072,17.1348,17.5535,1618038.0085598,0
+TXT.US,D,19960513,000000,17.5535,17.8662,17.4945,17.8072,876097.20452344,0
+TXT.US,D,19960514,000000,17.6894,17.8662,17.6894,17.7384,619316.58133785,0
+TXT.US,D,19960515,000000,17.5345,17.8072,17.5345,17.7384,623430.21184562,0
+TXT.US,D,19960516,000000,17.8072,17.9152,17.7583,17.8072,389692.92568695,0
+TXT.US,D,19960517,000000,17.9452,18.129,17.8472,17.9152,656762.62955866,0
+TXT.US,D,19960520,000000,17.7873,18.1589,17.7583,17.7873,762933.33110943,0
+TXT.US,D,19960521,000000,17.7873,17.8472,17.7384,17.7583,412740.26624718,0
+TXT.US,D,19960522,000000,17.7384,17.8662,17.6024,17.8072,845234.96688175,0
+TXT.US,D,19960523,000000,17.8072,17.9152,17.7094,17.7873,574051.63250224,0
+TXT.US,D,19960524,000000,17.7873,17.8472,17.6894,17.7384,437841.41941132,0
+TXT.US,D,19960528,000000,17.7583,17.7873,17.5825,17.6894,723424.46233471,0
+TXT.US,D,19960529,000000,17.6894,17.8472,17.5825,17.6514,549359.84062222,0
+TXT.US,D,19960530,000000,17.6324,17.8662,17.5535,17.7583,679396.60530147,0
+TXT.US,D,19960531,000000,17.7094,17.7873,17.5825,17.6324,952633.75228484,0
+TXT.US,D,19960603,000000,17.4755,17.6324,17.4277,17.5825,625073.66228206,0
+TXT.US,D,19960604,000000,17.6324,17.6514,17.3207,17.4755,675694.33784446,0
+TXT.US,D,19960605,000000,17.5345,17.5345,17.3207,17.3707,725896.64417273,0
+TXT.US,D,19960606,000000,17.3407,17.3407,16.961,17.011,687621.86455035,0
+TXT.US,D,19960607,000000,16.6133,17.3977,16.5433,17.3977,1562078.6212874,0
+TXT.US,D,19960610,000000,17.3977,17.4277,17.1648,17.1848,466642.8382658,0
+TXT.US,D,19960611,000000,17.2917,17.4755,17.087,17.087,350191.06309557,0
+TXT.US,D,19960612,000000,17.048,17.3897,16.971,17.3007,550594.93065789,0
+TXT.US,D,19960613,000000,17.3007,17.4376,17.1448,17.1448,338260.53373968,0
+TXT.US,D,19960614,000000,17.1248,17.2038,16.971,16.971,283936.58983694,0
+TXT.US,D,19960617,000000,16.8621,16.941,16.7892,16.8621,1308176.5385739,0
+TXT.US,D,19960618,000000,16.7113,17.1248,16.7113,16.991,758814.69618499,0
+TXT.US,D,19960619,000000,17.1248,17.1248,16.7313,16.941,545659.57493188,0
+TXT.US,D,19960620,000000,16.991,17.077,16.6333,16.6813,592156.61115315,0
+TXT.US,D,19960621,000000,16.7313,16.8161,16.6333,16.8161,1351800.0387398,0
+TXT.US,D,19960624,000000,17.097,17.2337,16.941,16.971,983500.99434321,0
+TXT.US,D,19960625,000000,17.02,17.02,16.8341,16.921,922598.24427804,0
+TXT.US,D,19960626,000000,16.7313,16.8341,16.4186,16.4465,728775.18464484,0
+TXT.US,D,19960627,000000,16.4465,16.4465,16.1058,16.3216,1375253.7379341,0
+TXT.US,D,19960628,000000,16.4465,16.7313,16.4465,16.7113,1277317.3035822,0
+TXT.US,D,19960701,000000,16.7113,16.7113,16.5733,16.7113,374881.85409226,0
+TXT.US,D,19960702,000000,16.7313,16.7313,16.5053,16.5733,1736557.6087007,0
+TXT.US,D,19960703,000000,16.5733,16.6333,16.4764,16.5243,1448090.0200051,0
+TXT.US,D,19960705,000000,16.3896,16.5053,16.3416,16.4764,277358.78455784,0
+TXT.US,D,19960708,000000,16.3696,16.3696,16.1258,16.1546,913949.61137835,0
+TXT.US,D,19960709,000000,16.1546,16.2336,16.1258,16.1258,460473.39338746,0
+TXT.US,D,19960710,000000,16.1258,16.2916,16.1058,16.2626,412740.26624718,0
+TXT.US,D,19960711,000000,16.2626,16.2626,15.5812,15.813,960043.29161551,0
+TXT.US,D,19960712,000000,15.9489,15.9979,15.3675,15.4453,828776.44131729,0
+TXT.US,D,19960715,000000,15.4453,15.8709,15.2715,15.5512,2677259.8307463,0
+TXT.US,D,19960716,000000,15.7641,16.3696,15.7062,16.1258,2551750.0613923,0
+TXT.US,D,19960717,000000,16.2626,16.4465,16.2336,16.3216,1471957.0840169,0
+TXT.US,D,19960718,000000,16.3696,16.8341,16.3416,16.8161,1091725.5084979,0
+TXT.US,D,19960719,000000,16.7593,16.7892,16.3696,16.7313,1047696.6505812,0
+TXT.US,D,19960722,000000,16.7593,16.8621,16.4764,16.5053,886794.64561033,0
+TXT.US,D,19960723,000000,16.4465,16.5733,16.1258,16.1846,1070326.6227907,0
+TXT.US,D,19960724,000000,15.9009,16.6623,15.9009,16.6623,1565781.8896277,0
+TXT.US,D,19960725,000000,16.7313,16.7593,16.5433,16.6623,637423.56175542,0
+TXT.US,D,19960726,000000,16.6333,16.7313,16.5243,16.7313,816838.90577805,0
+TXT.US,D,19960729,000000,16.6813,16.6813,16.5053,16.5243,262128.34284571,0
+TXT.US,D,19960730,000000,16.5733,16.6623,16.5243,16.6623,505331.98358895,0
+TXT.US,D,19960731,000000,16.6033,16.7313,16.5433,16.7313,585982.16185814,0
+TXT.US,D,19960801,000000,16.6813,16.8621,16.6813,16.8161,757992.97096676,0
+TXT.US,D,19960802,000000,16.941,16.941,16.8161,16.941,807375.55384347,0
+TXT.US,D,19960805,000000,16.941,16.991,16.921,16.941,311099.56267165,0
+TXT.US,D,19960806,000000,16.941,17.1648,16.8621,17.097,358834.69157859,0
+TXT.US,D,19960807,000000,17.2517,17.4077,17.2038,17.3897,707381.30335437,0
+TXT.US,D,19960808,000000,17.3897,17.7284,17.3607,17.5445,553889.83859745,0
+TXT.US,D,19960809,000000,17.5445,17.6024,17.4376,17.5625,297107.21364519,0
+TXT.US,D,19960812,000000,17.5625,17.6704,17.5445,17.6024,400397.37295718,0
+TXT.US,D,19960813,000000,17.6514,17.7583,17.5625,17.6224,453482.2232909,0
+TXT.US,D,19960814,000000,17.6024,17.7583,17.6024,17.6704,432906.06368534,0
+TXT.US,D,19960815,000000,17.6224,17.6994,17.5625,17.6024,356774.87367469,0
+TXT.US,D,19960816,000000,17.6514,17.6704,17.6024,17.6224,241138.81842268,0
+TXT.US,D,19960819,000000,17.6224,17.7773,17.6224,17.7284,437018.69330978,0
+TXT.US,D,19960820,000000,17.6704,17.8562,17.6024,17.8562,438665.14639621,0
+TXT.US,D,19960821,000000,17.8072,17.9641,17.8072,17.9352,801205.10808181,0
+TXT.US,D,19960822,000000,18.0221,18.3848,17.9821,18.3648,1160036.7970103,0
+TXT.US,D,19960823,000000,18.2759,18.2759,18.0221,18.0411,276116.68833883,0
+TXT.US,D,19960826,000000,18.3059,18.3648,18.1979,18.2469,1172789.0515845,0
+TXT.US,D,19960827,000000,18.2759,18.3348,18.2269,18.3059,751408.15950431,0
+TXT.US,D,19960828,000000,18.2469,18.3448,18.2469,18.2469,483103.36559692,0
+TXT.US,D,19960829,000000,18.2269,18.2469,17.9352,17.9641,548539.11628733,0
+TXT.US,D,19960830,000000,18.0221,18.0221,17.7583,17.8562,513148.88243707,0
+TXT.US,D,19960903,000000,17.7583,17.9641,17.6514,17.8272,737416.81136119,0
+TXT.US,D,19960904,000000,17.7583,17.9152,17.7284,17.8072,590928.52730082,0
+TXT.US,D,19960905,000000,17.8072,17.9352,17.6994,17.6994,469935.74443868,0
+TXT.US,D,19960906,000000,17.7284,17.9152,17.6514,17.8272,425494.52258797,0
+TXT.US,D,19960909,000000,17.8862,18.1489,17.8562,18.12,416445.53635419,0
+TXT.US,D,19960910,000000,18.1789,18.1789,17.9641,18.0411,844822.60294763,0
+TXT.US,D,19960911,000000,18.081,18.2469,18.081,18.1389,871571.21008154,0
+TXT.US,D,19960912,000000,18.1589,18.2469,18.0321,18.0511,484342.45916593,0
+TXT.US,D,19960913,000000,18.081,18.111,17.9452,18.0321,1017654.1363911,0
+TXT.US,D,19960916,000000,18.0321,18.081,17.9821,18.0321,760875.51497222,0
+TXT.US,D,19960917,000000,17.9821,18.0321,17.8172,17.8472,500393.62521295,0
+TXT.US,D,19960918,000000,17.9252,17.9252,17.6024,17.6024,413150.62841464,0
+TXT.US,D,19960919,000000,17.5535,17.6024,17.4277,17.4277,818074.99669704,0
+TXT.US,D,19960920,000000,17.4476,17.4945,17.3977,17.3977,996255.25068399,0
+TXT.US,D,19960923,000000,17.4277,17.7194,17.3977,17.5825,496275.99117183,0
+TXT.US,D,19960924,000000,17.5825,18.0021,17.5825,17.8962,919712.69762258,0
+TXT.US,D,19960925,000000,17.8962,18.0021,17.8172,17.8762,1200361.3857032,0
+TXT.US,D,19960926,000000,17.8962,17.9821,17.8472,17.8962,1431218.1296232,0
+TXT.US,D,19960927,000000,17.9452,17.9452,17.7873,17.8172,305746.83859486,0
+TXT.US,D,19960930,000000,17.8172,18.0021,17.8172,17.8762,932884.32231416,0
+TXT.US,D,19961001,000000,17.9252,17.9452,17.8472,17.8962,910664.71227213,0
+TXT.US,D,19961002,000000,17.8962,18.2669,17.8962,18.1879,894204.18494101,0
+TXT.US,D,19961003,000000,18.2079,18.3448,18.1879,18.2079,819309.08584938,0
+TXT.US,D,19961004,000000,18.2469,18.5776,18.2469,18.5286,1157977.9799899,0
+TXT.US,D,19961007,000000,18.4517,18.5096,18.2959,18.4047,666226.98237656,0
+TXT.US,D,19961008,000000,18.3748,18.3748,18.1389,18.2959,465825.11658091,0
+TXT.US,D,19961009,000000,18.4517,18.5586,18.3748,18.4517,841119.33460729,0
+TXT.US,D,19961010,000000,18.4237,18.4517,18.3448,18.3448,440723.96341678,0
+TXT.US,D,19961011,000000,18.4237,18.5096,18.3149,18.3748,330847.99175899,0
+TXT.US,D,19961014,000000,18.3149,18.5096,18.3149,18.3748,456774.12858047,0
+TXT.US,D,19961015,000000,18.3748,18.5286,18.3448,18.4047,643187.64888299,0
+TXT.US,D,19961016,000000,18.4047,18.5586,18.2469,18.5586,711082.56992804,0
+TXT.US,D,19961017,000000,18.5096,18.6356,18.4047,18.4517,739478.63103174,0
+TXT.US,D,19961018,000000,18.5096,18.5096,18.3748,18.4707,430434.88273065,0
+TXT.US,D,19961021,000000,18.4237,18.6066,18.4237,18.5776,471995.56234258,0
+TXT.US,D,19961022,000000,18.5286,18.5776,18.4237,18.5586,376939.67022949,0
+TXT.US,D,19961023,000000,18.4707,18.7334,18.4707,18.6945,662523.71403622,0
+TXT.US,D,19961024,000000,18.7144,18.9173,18.7144,18.8503,935353.50150216,0
+TXT.US,D,19961025,000000,18.8503,19.1091,18.7144,18.7624,795436.01653756,0
+TXT.US,D,19961028,000000,18.7334,18.8503,18.3748,18.5096,389692.92568695,0
+TXT.US,D,19961029,000000,18.5096,18.6656,18.4707,18.5096,362535.95815225,0
+TXT.US,D,19961030,000000,18.5286,18.6066,18.4047,18.4517,368710.40744727,0
+TXT.US,D,19961031,000000,18.4707,18.7144,18.4517,18.6656,282293.13940051,0
+TXT.US,D,19961101,000000,18.7144,18.7624,18.3748,18.4047,476111.19461704,0
+TXT.US,D,19961104,000000,18.4237,18.5286,18.4237,18.4707,362535.95815225,0
+TXT.US,D,19961105,000000,18.4047,18.7144,18.4047,18.5096,540722.21743922,0
+TXT.US,D,19961106,000000,18.6356,18.7914,18.4517,18.7914,664993.89410755,0
+TXT.US,D,19961107,000000,18.6945,19.0033,18.6945,19.0033,904081.90257635,0
+TXT.US,D,19961108,000000,19.0033,19.265,18.9173,19.236,845234.96688175,0
+TXT.US,D,19961111,000000,19.265,19.265,18.9173,18.9563,562532.46619713,0
+TXT.US,D,19961112,000000,18.9763,19.0033,18.8503,18.9173,709849.48165905,0
+TXT.US,D,19961113,000000,18.8503,19.0033,18.8503,18.9563,229208.28906679,0
+TXT.US,D,19961114,000000,18.8973,19.0033,18.8503,19.0033,360067.77984759,0
+TXT.US,D,19961115,000000,19.1291,19.343,19.0033,19.313,1130818.0098051,0
+TXT.US,D,19961118,000000,19.236,19.284,19.0511,19.1091,662523.71403622,0
+TXT.US,D,19961119,000000,19.1091,19.265,19.0791,19.217,480637.18905892,0
+TXT.US,D,19961120,000000,19.217,19.4967,19.1091,19.4398,511913.79240141,0
+TXT.US,D,19961121,000000,19.4208,19.6047,19.343,19.6047,411092.81227741,0
+TXT.US,D,19961122,000000,19.6047,19.8884,19.5447,19.8684,508210.52406107,0
+TXT.US,D,19961125,000000,19.8384,20.1293,19.8185,20.0823,1080204.3404262,0
+TXT.US,D,19961126,000000,20.0993,20.5488,20.0823,20.1492,856344.77190275,0
+TXT.US,D,19961127,000000,20.313,20.362,20.1871,20.2371,1025473.0370059,0
+TXT.US,D,19961129,000000,20.2951,20.2951,20.0533,20.0533,237027.18968157,0
+TXT.US,D,19961202,000000,19.7895,19.8884,19.5267,19.8684,578985.98734491,0
+TXT.US,D,19961203,000000,20.0253,20.1871,19.8684,19.9774,882683.01686922,0
+TXT.US,D,19961204,000000,19.8384,19.9963,19.6047,19.7306,456774.12858047,0
+TXT.US,D,19961205,000000,19.7306,19.8684,19.5447,19.5447,674868.6090929,0
+TXT.US,D,19961206,000000,19.1291,19.3919,19.1091,19.313,772397.68392734,0
+TXT.US,D,19961209,000000,19.343,19.6826,19.284,19.6637,544009.1183121,0
+TXT.US,D,19961210,000000,19.7306,19.9474,19.6637,19.8684,578168.26566003,0
+TXT.US,D,19961211,000000,19.7026,19.7496,19.3519,19.5067,526731.87017942,0
+TXT.US,D,19961212,000000,19.5647,19.5647,19.197,19.197,562117.09961301,0
+TXT.US,D,19961213,000000,19.0891,19.304,18.9373,19.246,804084.64943726,0
+TXT.US,D,19961216,000000,19.217,19.333,19.0133,19.0891,950167.57574685,0
+TXT.US,D,19961217,000000,18.9073,19.0412,18.6166,18.6656,1016421.0481221,0
+TXT.US,D,19961218,000000,18.8014,19.0412,18.8014,19.0412,913543.25274426,0
+TXT.US,D,19961219,000000,19.0891,19.304,18.8503,19.304,724254.19461962,0
+TXT.US,D,19961220,000000,19.304,19.304,18.9373,19.1091,1819677.9670411,0
+TXT.US,D,19961223,000000,19.1091,19.246,19.1091,19.197,377352.0341636,0
+TXT.US,D,19961224,000000,19.246,19.3519,19.246,19.3519,166246.72198106,0
+TXT.US,D,19961226,000000,19.3819,19.6437,19.3819,19.5647,455534.03412811,0
+TXT.US,D,19961227,000000,19.7216,19.8095,19.6437,19.7216,391344.38319007,0
+TXT.US,D,19961230,000000,19.7216,19.9084,19.7216,19.8784,313568.74185965,0
+TXT.US,D,19961231,000000,19.8784,20.0153,19.8784,19.9084,859224.31325819,0
+TXT.US,D,19970102,000000,19.8784,19.9084,19.197,19.3519,925066.42258271,0
+TXT.US,D,19970103,000000,19.4578,19.7216,19.4308,19.7216,825073.17297695,0
+TXT.US,D,19970106,000000,19.7696,19.8584,19.4578,19.5357,633718.29164841,0
+TXT.US,D,19970107,000000,19.4868,19.6137,19.333,19.5947,478171.01252093,0
+TXT.US,D,19970108,000000,19.5947,19.6137,19.333,19.4019,483932.09699848,0
+TXT.US,D,19970109,000000,19.4019,19.5357,19.4019,19.4308,758405.33490086,0
+TXT.US,D,19970110,000000,19.246,19.5357,19.0133,19.5067,554298.19899822,0
+TXT.US,D,19970113,000000,19.5067,19.8584,19.5067,19.7496,651826.27294932,0
+TXT.US,D,19970114,000000,19.7496,20.0153,19.7496,19.9084,622200.12622663,0
+TXT.US,D,19970115,000000,19.9963,19.9963,19.7216,19.7216,560471.6474099,0
+TXT.US,D,19970116,000000,19.7696,19.8784,19.6437,19.8095,489279.8166586,0
+TXT.US,D,19970117,000000,19.8095,20.0633,19.8095,20.0633,762521.96805866,0
+TXT.US,D,19970120,000000,20.0153,20.0153,19.8285,19.8784,259251.80414027,0
+TXT.US,D,19970121,000000,19.8285,20.322,19.7696,20.322,1010659.9636446,0
+TXT.US,D,19970122,000000,20.2751,20.381,20.2551,20.322,938233.0428576,0
+TXT.US,D,19970123,000000,20.2751,21.0744,20.2751,20.8107,1875230.9956795,0
+TXT.US,D,19970124,000000,20.6457,20.6457,20.2751,20.2751,932063.59797927,0
+TXT.US,D,19970127,000000,20.362,20.5968,20.2551,20.3031,702853.30714582,0
+TXT.US,D,19970128,000000,20.322,20.49,20.1492,20.1691,880621.19719865,0
+TXT.US,D,19970129,000000,20.1691,20.381,20.1691,20.322,388875.20400206,0
+TXT.US,D,19970130,000000,20.461,20.6747,20.411,20.6747,281467.41064894,0
+TXT.US,D,19970131,000000,20.6457,20.8297,20.5488,20.5668,699558.39920626,0
+TXT.US,D,19970203,000000,20.5198,20.5198,20.1971,20.381,568697.90754212,0
+TXT.US,D,19970204,000000,20.381,20.431,20.1971,20.1971,1732439.9746595,0
+TXT.US,D,19970205,000000,20.2551,20.461,20.0633,20.1492,1040697.473418,0
+TXT.US,D,19970206,000000,19.8784,19.9963,19.8285,19.9084,782681.76019679,0
+TXT.US,D,19970207,000000,20.0633,20.381,20.0633,20.322,663759.80495523,0
+TXT.US,D,19970210,000000,20.322,20.6457,20.3031,20.322,823010.35242305,0
+TXT.US,D,19970211,000000,20.381,20.8107,20.381,20.7227,855106.67921708,0
+TXT.US,D,19970212,000000,20.8785,21.2003,20.8107,21.2003,1010659.9636446,0
+TXT.US,D,19970213,000000,21.2492,21.4941,21.1234,21.4941,1092549.2354828,0
+TXT.US,D,19970214,000000,21.582,21.9705,21.543,21.8927,1309412.6294928,0
+TXT.US,D,19970218,000000,21.9216,21.9216,21.6488,21.8927,744413.98675774,0
+TXT.US,D,19970219,000000,21.9406,21.9406,21.4941,21.5998,398339.55681996,0
+TXT.US,D,19970220,000000,21.543,21.543,21.1814,21.2003,834945.88619561,0
+TXT.US,D,19970221,000000,21.1814,21.2791,21.1234,21.1514,515207.69945763,0
+TXT.US,D,19970224,000000,21.1814,21.1814,20.9864,21.1234,680634.69798713,0
+TXT.US,D,19970225,000000,21.2492,21.2492,21.0444,21.1514,420969.52902942,0
+TXT.US,D,19970226,000000,21.2003,21.3871,20.9175,21.3671,963743.55730585,0
+TXT.US,D,19970227,000000,21.6298,21.6298,21.2003,21.2003,464593.02919525,0
+TXT.US,D,19970228,000000,21.1514,21.2791,20.8107,20.8297,553473.47113,0
+TXT.US,D,19970303,000000,20.8297,20.9664,20.7027,20.8785,313980.10491042,0
+TXT.US,D,19970304,000000,20.8785,21.3671,20.8785,21.0934,709022.75202416,0
+TXT.US,D,19970305,000000,21.2791,21.5231,21.2292,21.5231,527551.59363098,0
+TXT.US,D,19970306,000000,21.6788,21.7378,21.543,21.7378,1104069.4026712,0
+TXT.US,D,19970307,000000,21.8338,22.0735,21.7848,21.8637,885974.92215879,0
+TXT.US,D,19970310,000000,21.9216,21.9705,21.8048,21.8927,590928.52730082,0
+TXT.US,D,19970311,000000,21.8927,21.8927,21.6488,21.7668,849764.96485697,0
+TXT.US,D,19970312,000000,21.7668,21.9406,21.7668,21.8338,1295011.9200657,0
+TXT.US,D,19970313,000000,21.7848,21.8048,21.4661,21.5231,469120.02452047,0
+TXT.US,D,19970314,000000,21.572,21.9406,21.572,21.5998,569933.99846113,0
+TXT.US,D,19970317,000000,21.5998,21.8927,21.4751,21.8637,846471.05780075,0
+TXT.US,D,19970318,000000,21.8338,22.0275,21.1234,21.4161,961272.37635118,0
+TXT.US,D,19970319,000000,21.4661,21.6298,21.3671,21.6298,537014.94556554,0
+TXT.US,D,19970320,000000,21.6488,21.8048,21.4661,21.7848,546068.93621599,0
+TXT.US,D,19970321,000000,21.8048,21.8048,21.543,21.6298,746062.44161087,0
+TXT.US,D,19970324,000000,21.6488,22.6879,21.5998,22.6879,1225466.5424007,0
+TXT.US,D,19970325,000000,22.658,22.6879,22.4432,22.4722,1260026.0430828,0
+TXT.US,D,19970326,000000,22.4722,22.658,21.9985,22.581,760463.15103809,0
+TXT.US,D,19970327,000000,22.7649,22.7649,21.7848,21.8927,556768.37906956,0
+TXT.US,D,19970331,000000,22.0275,22.2903,21.7378,22.2903,1219704.4570399,0
+TXT.US,D,19970401,000000,22.2024,22.2413,21.6488,21.9406,1856306.293577,0
+TXT.US,D,19970402,000000,21.8927,21.9406,21.543,21.7668,1111068.5798344,0
+TXT.US,D,19970403,000000,21.7378,21.8338,21.5998,21.6488,1156740.8881876,0
+TXT.US,D,19970404,000000,21.6298,21.6298,21.3671,21.5998,1179378.8674636,0
+TXT.US,D,19970407,000000,21.5998,21.8338,21.5998,21.7378,1451795.2901122,0
+TXT.US,D,19970408,000000,21.7668,22.1335,21.6488,22.1035,1099951.7686301,0
+TXT.US,D,19970409,000000,22.1035,22.4722,22.1035,22.3092,1221348.9083597,0
+TXT.US,D,19970410,000000,22.3092,22.3092,21.7668,21.7668,532489.95200698,0
+TXT.US,D,19970411,000000,21.6488,21.6788,21.1234,21.1714,702437.9405617,0
+TXT.US,D,19970414,000000,21.1714,21.5231,21.0934,21.4941,483103.36559692,0
+TXT.US,D,19970415,000000,21.5998,22.0275,21.5998,21.9985,640302.10222753,0
+TXT.US,D,19970416,000000,21.9406,22.2024,21.9406,22.2024,609027.50065172,0
+TXT.US,D,19970417,000000,22.2413,22.3652,22.1035,22.2024,690918.77425658,0
+TXT.US,D,19970418,000000,22.2413,22.601,22.2413,22.551,1034527.0276563,0
+TXT.US,D,19970421,000000,22.5322,22.7649,22.4722,22.5322,590511.15895003,0
+TXT.US,D,19970422,000000,22.5322,22.9307,22.5322,22.7069,890498.914834,0
+TXT.US,D,19970423,000000,22.7349,23.1006,22.6879,23.1006,829597.16565217,0
+TXT.US,D,19970424,000000,23.1606,23.1606,22.6879,22.6879,809020.00516326,0
+TXT.US,D,19970425,000000,22.7349,22.8429,22.601,22.7069,721782.01278162,0
+TXT.US,D,19970428,000000,22.7069,22.8429,22.551,22.7069,423849.07038487,0
+TXT.US,D,19970429,000000,22.8917,23.5601,22.8917,23.5023,808606.64034581,0
+TXT.US,D,19970430,000000,23.4523,23.766,23.4523,23.6401,903669.53864225,0
+TXT.US,D,19970501,000000,23.5901,23.7271,23.4823,23.6401,456360.76376302,0
+TXT.US,D,19970502,000000,23.7471,24.1966,23.6681,24.1966,639071.0157252,0
+TXT.US,D,19970505,000000,24.2855,24.6542,24.0988,24.6542,850584.68830852,0
+TXT.US,D,19970506,000000,24.5962,25.0959,24.5962,25.0199,988027.98966844,0
+TXT.US,D,19970507,000000,25.0489,25.0489,24.0108,24.0398,773630.77219634,0
+TXT.US,D,19970508,000000,24.0988,24.4105,23.9908,24.2266,896675.36589569,0
+TXT.US,D,19970509,000000,24.3045,24.4395,24.1178,24.3045,624255.94059718,0
+TXT.US,D,19970512,000000,24.3615,24.4105,24.0108,24.2555,702029.58016093,0
+TXT.US,D,19970513,000000,24.2855,24.4395,23.9618,24.1966,824242.4398087,0
+TXT.US,D,19970514,000000,24.3615,24.3615,23.7271,24.0108,746062.44161087,0
+TXT.US,D,19970515,000000,23.9908,24.1966,23.766,24.1666,460473.39338746,0
+TXT.US,D,19970516,000000,24.1666,24.3325,24.1178,24.2555,644418.73538531,0
+TXT.US,D,19970519,000000,24.3045,24.3325,24.1467,24.1666,533721.03850931,0
+TXT.US,D,19970520,000000,24.1666,24.1666,23.825,24.0398,1256739.1422099,0
+TXT.US,D,19970521,000000,24.0108,24.5483,23.9618,24.5483,1141516.4517754,0
+TXT.US,D,19970522,000000,24.4983,24.8081,24.4595,24.6542,749352.34513375,0
+TXT.US,D,19970523,000000,24.6542,24.7022,24.5183,24.6542,480223.82424148,0
+TXT.US,D,19970527,000000,24.4595,24.7022,24.3915,24.6542,1181848.0466517,0
+TXT.US,D,19970528,000000,24.5183,24.6262,24.4983,24.5683,371176.58398526,0
+TXT.US,D,19970529,000000,24.4595,24.8341,24.4595,24.8081,498744.16947649,0
+TXT.US,D,19970530,000000,24.6262,25.1828,24.5183,25.1548,586397.52844225,0
+TXT.US,D,19970602,000000,25.2028,25.2028,24.4105,24.6842,389078.38331911,0
+TXT.US,D,19970603,000000,24.6842,25.3096,24.5183,25.0489,417882.80482359,0
+TXT.US,D,19970604,000000,25.0489,25.0959,24.6262,24.7892,322619.7298601,0
+TXT.US,D,19970605,000000,24.8341,25.0489,24.7892,24.7892,371176.58398526,0
+TXT.US,D,19970606,000000,24.6842,25.4166,24.6262,25.4166,599565.14960049,0
+TXT.US,D,19970609,000000,24.9419,25.7383,24.8341,25.6323,750997.79733687,0
+TXT.US,D,19970610,000000,25.7383,26.3737,25.7383,25.8932,895437.27321001,0
+TXT.US,D,19970611,000000,25.952,26.4336,25.7872,26.3247,598744.42526561,0
+TXT.US,D,19970612,000000,26.4336,27.3907,26.2179,27.284,823834.07940793,0
+TXT.US,D,19970613,000000,27.284,27.5957,26.9562,27.5957,577546.71710885,0
+TXT.US,D,19970616,000000,27.4967,28.0322,27.3907,27.5957,635775.1069023,0
+TXT.US,D,19970617,000000,27.4967,27.4967,27.121,27.226,698324.31005392,0
+TXT.US,D,19970618,000000,27.0162,27.7025,26.9562,27.5957,482493.82764577,0
+TXT.US,D,19970619,000000,27.8064,27.9733,27.3907,27.6536,753263.79720782,0
+TXT.US,D,19970620,000000,27.6536,28.0802,27.6536,28.0322,737625.99597825,0
+TXT.US,D,19970623,000000,27.7594,28.3469,27.7594,27.8064,574465.99820302,0
+TXT.US,D,19970624,000000,28.0322,28.0322,27.3907,27.7325,1060865.2726228,0
+TXT.US,D,19970625,000000,27.8364,28.8525,27.5957,28.3469,1083082.8808982,0
+TXT.US,D,19970626,000000,28.3749,28.6078,27.7594,27.7864,1031849.6647347,0
+TXT.US,D,19970627,000000,28.0802,28.4539,27.9733,28.1591,696885.03981787,0
+TXT.US,D,19970630,000000,28.1591,28.5028,27.7025,28.2971,1886959.3466017,0
+TXT.US,D,19970701,000000,28.8326,29.0463,28.5028,28.8326,1613930.383352,0
+TXT.US,D,19970702,000000,28.9415,29.2003,28.6666,28.9415,417266.26068908,0
+TXT.US,D,19970703,000000,28.9415,29.9166,28.9415,29.6278,580634.44219803,0
+TXT.US,D,19970707,000000,29.6458,29.7327,28.9903,28.9903,814371.7283567,0
+TXT.US,D,19970708,000000,29.0943,29.2791,28.9704,29.0183,829597.16565217,0
+TXT.US,D,19970709,000000,28.8326,29.0083,28.6966,28.9704,1722772.4425246,0
+TXT.US,D,19970710,000000,28.9903,29.0943,28.3949,28.5588,1054483.6404775,0
+TXT.US,D,19970711,000000,28.3469,28.4339,28.1391,28.3469,1652607.5180752,0
+TXT.US,D,19970714,000000,28.2381,28.4539,27.8954,28.2381,1045428.6489436,0
+TXT.US,D,19970715,000000,28.2381,28.2971,27.9733,28.0502,757992.97096676,0
+TXT.US,D,19970716,000000,28.1391,28.9903,28.1002,28.6666,1481424.4394848,0
+TXT.US,D,19970717,000000,28.5588,28.6666,28.3469,28.5588,1059214.8160031,0
+TXT.US,D,19970718,000000,28.4539,28.5588,27.8954,27.9444,583926.34748758,0
+TXT.US,D,19970721,000000,27.9244,29.6278,27.7325,28.4838,497716.26229122,0
+TXT.US,D,19970722,000000,28.5878,29.0183,28.3949,28.8026,506568.07450796,0
+TXT.US,D,19970723,000000,28.6367,28.9704,28.5028,28.8026,488669.27782411,0
+TXT.US,D,19970724,000000,28.9115,29.0463,28.3469,29.0463,457389.67183162,0
+TXT.US,D,19970725,000000,28.9903,29.337,28.9903,29.0763,580634.44219803,0
+TXT.US,D,19970728,000000,29.1723,29.2502,28.9903,29.2003,520350.23803402,0
+TXT.US,D,19970729,000000,29.2003,29.54,29.1723,29.491,464593.02919525,0
+TXT.US,D,19970730,000000,29.6458,29.8107,29.6458,29.8107,435577.42130705,0
+TXT.US,D,19970731,000000,29.7037,29.8867,29.54,29.8667,518702.78406425,0
+TXT.US,D,19970801,000000,30.0244,30.1514,28.8525,29.0943,914366.97972914,0
+TXT.US,D,19970804,000000,29.0943,29.1723,28.7446,28.9903,613144.1338095,0
+TXT.US,D,19970805,000000,28.9704,29.2502,28.8525,29.2003,473644.0171957,0
+TXT.US,D,19970806,000000,29.2502,29.471,29.0463,29.1143,359036.8700123,0
+TXT.US,D,19970807,000000,29.1143,29.385,28.5588,28.8825,463972.4815274,0
+TXT.US,D,19970808,000000,28.1391,28.5028,27.4687,27.7864,744824.34892519,0
+TXT.US,D,19970811,000000,27.9932,28.5028,27.9733,28.0322,810872.64021676,0
+TXT.US,D,19970812,000000,28.0322,28.2671,27.5267,27.6835,649357.09376132,0
+TXT.US,D,19970813,000000,27.6246,27.7864,26.9562,27.0162,626726.12066852,0
+TXT.US,D,19970814,000000,27.284,27.3907,26.6445,27.043,585775.97989108,0
+TXT.US,D,19970815,000000,26.6914,26.9962,26.2179,26.2469,411506.17709486,0
+TXT.US,D,19970818,000000,26.1399,26.2469,25.3576,26.031,1077114.6135702,0
+TXT.US,D,19970819,000000,26.031,26.6155,25.6803,26.5386,1188017.49153,0
+TXT.US,D,19970820,000000,26.4896,27.254,26.3247,27.198,715401.38151955,0
+TXT.US,D,19970821,000000,26.9962,27.0162,26.5956,26.6445,510268.3401983,0
+TXT.US,D,19970822,000000,26.6445,27.284,25.982,27.284,690918.77425658,0
+TXT.US,D,19970825,000000,27.254,27.5457,26.8573,26.8573,973827.45690826,0
+TXT.US,D,19970826,000000,26.4336,27.254,26.4336,26.6914,500799.98384706,0
+TXT.US,D,19970827,000000,26.8573,27.0162,26.3547,26.4516,639071.0157252,0
+TXT.US,D,19970828,000000,26.2179,27.102,26.2179,26.8873,689683.68422091,0
+TXT.US,D,19970829,000000,26.6445,26.7213,26.1879,26.5586,393196.01736024,0
+TXT.US,D,19970902,000000,26.5586,27.4387,26.4516,27.4087,806758.00882564,0
+TXT.US,D,19970903,000000,27.4387,27.6835,27.226,27.284,767873.69125211,0
+TXT.US,D,19970904,000000,27.284,27.7325,27.284,27.4967,649766.45504543,0
+TXT.US,D,19970905,000000,27.7025,27.8364,27.4087,27.6246,617053.5841169,0
+TXT.US,D,19970908,000000,27.6246,28.0802,27.6246,27.7864,451628.58735406,0
+TXT.US,D,19970909,000000,27.8364,28.3749,27.8064,28.1591,568494.72822507,0
+TXT.US,D,19970910,000000,28.2091,28.2091,27.198,27.198,563761.55093279,0
+TXT.US,D,19970911,000000,27.043,27.121,26.5286,26.8183,467269.39123365,0
+TXT.US,D,19970912,000000,26.8183,27.5957,26.5766,27.4387,627543.8423534,0
+TXT.US,D,19970915,000000,27.8064,27.8364,27.284,27.3329,378587.12419926,0
+TXT.US,D,19970916,000000,27.5957,28.8326,27.5957,28.8326,481256.73584342,0
+TXT.US,D,19970917,000000,28.8326,28.8825,28.4339,28.8026,435166.05825627,0
+TXT.US,D,19970918,000000,28.8326,29.491,28.6766,28.8525,580428.26023098,0
+TXT.US,D,19970919,000000,28.8525,28.8825,28.3469,28.4049,709226.93222454,0
+TXT.US,D,19970922,000000,28.5118,28.6766,28.2091,28.3269,804492.00895469,0
+TXT.US,D,19970923,000000,28.3469,28.3469,27.8064,27.8664,716636.47155522,0
+TXT.US,D,19970924,000000,27.9244,28.7266,27.6835,27.8664,1060037.5421046,0
+TXT.US,D,19970925,000000,27.8664,27.8954,27.226,27.3907,582485.07548486,0
+TXT.US,D,19970926,000000,27.3907,27.8064,27.3907,27.5167,1022592.4947672,0
+TXT.US,D,19970929,000000,27.7864,27.9733,27.6246,27.6246,501215.35043118,0
+TXT.US,D,19970930,000000,27.5167,27.9244,27.5167,27.8064,553271.29269628,0
+TXT.US,D,19971001,000000,27.8364,28.2381,27.8064,27.9244,736598.08879296,0
+TXT.US,D,19971002,000000,28.0802,28.0802,27.7325,27.8364,530841.49715386,0
+TXT.US,D,19971003,000000,28.1391,28.3749,27.4967,27.8364,436815.51399271,0
+TXT.US,D,19971006,000000,28.1391,28.2671,27.8954,27.9733,442987.96152106,0
+TXT.US,D,19971007,000000,27.9733,28.4838,27.9244,28.1002,367066.95701082,0
+TXT.US,D,19971008,000000,28.1591,28.2381,27.4387,27.6835,599565.14960049,0
+TXT.US,D,19971009,000000,27.5657,27.7325,27.284,27.5457,438460.96619583,0
+TXT.US,D,19971010,000000,27.3907,27.4587,26.9273,26.9562,710876.38796099,0
+TXT.US,D,19971013,000000,27.3518,27.3907,26.4706,26.4706,490927.27062838,0
+TXT.US,D,19971014,000000,26.9073,27.4387,26.7683,27.169,1086167.6033374,0
+TXT.US,D,19971015,000000,26.9562,27.226,26.7413,26.7983,975062.54694392,0
+TXT.US,D,19971016,000000,26.7983,26.9562,26.2948,26.4236,572611.36138286,0
+TXT.US,D,19971017,000000,25.8842,26.5766,25.8842,26.2079,640302.10222753,0
+TXT.US,D,19971020,000000,26.2079,27.062,26.0999,26.8773,515003.51925725,0
+TXT.US,D,19971021,000000,26.6345,26.9273,26.4706,26.8473,548539.11628733,0
+TXT.US,D,19971022,000000,26.9562,27.043,26.3147,26.4706,543188.39397721,0
+TXT.US,D,19971023,000000,26.1599,26.5286,26.1599,26.1599,513354.06352079,0
+TXT.US,D,19971024,000000,26.3147,26.5096,25.7772,25.962,537426.30861631,0
+TXT.US,D,19971027,000000,25.7003,25.7003,24.0698,24.0698,798734.92801047,0
+TXT.US,D,19971028,000000,23.5322,24.6062,23.1006,24.6062,1842520.1265177,0
+TXT.US,D,19971029,000000,24.6062,24.8171,24.2855,24.4195,1143985.6309634,0
+TXT.US,D,19971030,000000,24.1467,25.4545,24.0698,24.4983,866018.30933771,0
+TXT.US,D,19971031,000000,24.6542,24.9219,24.1267,24.7412,555942.650318,0
+TXT.US,D,19971103,000000,25.1348,25.6513,24.8441,25.1148,487426.18072176,0
+TXT.US,D,19971104,000000,25.2217,25.5923,25.2217,25.4066,501006.16581412,0
+TXT.US,D,19971105,000000,25.4066,25.8652,25.3766,25.4845,662523.71403622,0
+TXT.US,D,19971106,000000,25.5923,25.992,25.3486,25.9122,528376.3214992,0
+TXT.US,D,19971107,000000,25.5635,25.5635,24.8171,25.0299,759024.88168538,0
+TXT.US,D,19971110,000000,25.1348,25.5635,24.8441,25.0299,906751.2584314,0
+TXT.US,D,19971111,000000,25.2417,25.4066,25.0769,25.1628,525493.77749375,0
+TXT.US,D,19971112,000000,25.1828,25.1828,24.1467,24.3715,410067.90774214,0
+TXT.US,D,19971113,000000,24.4195,24.7702,23.7471,23.7471,542161.48767528,0
+TXT.US,D,19971114,000000,23.7471,23.9618,23.6201,23.8839,1225671.7234844,0
+TXT.US,D,19971117,000000,24.0698,24.6352,23.9618,24.3425,1464554.5508696,0
+TXT.US,D,19971118,000000,24.1766,24.4195,23.9908,24.1766,845850.5101329,0
+TXT.US,D,19971119,000000,24.1766,24.7892,24.1766,24.4794,891118.4616185,0
+TXT.US,D,19971120,000000,24.7702,25.5145,24.7702,25.2706,853049.86396319,0
+TXT.US,D,19971121,000000,25.4545,25.5145,24.893,25.2417,866427.67062182,0
+TXT.US,D,19971124,000000,25.2417,25.3196,24.9519,25.0299,720957.28491339,0
+TXT.US,D,19971125,000000,25.1828,25.1828,24.8171,24.9519,4623065.1121593,0
+TXT.US,D,19971126,000000,25.2217,25.3766,25.0299,25.2417,490101.54187682,0
+TXT.US,D,19971128,000000,25.3486,25.6513,25.2896,25.2896,254515.62419798,0
+TXT.US,D,19971201,000000,25.4545,26.051,25.4545,26.051,544217.30204583,0
+TXT.US,D,19971202,000000,26.0999,26.5286,26.0999,26.3647,673636.52170723,0
+TXT.US,D,19971203,000000,26.3647,26.6624,26.2659,26.2659,580020.90071353,0
+TXT.US,D,19971204,000000,26.5286,26.7413,26.2659,26.4516,1131845.9169904,0
+TXT.US,D,19971205,000000,26.4706,27.3518,26.4516,27.121,1327108.2468597,0
+TXT.US,D,19971208,000000,27.121,27.5167,27.121,27.3907,925272.60454977,0
+TXT.US,D,19971209,000000,27.5657,27.6536,27.3329,27.4387,535574.67444615,0
+TXT.US,D,19971210,000000,27.4967,27.5457,27.043,27.112,511501.42846729,0
+TXT.US,D,19971211,000000,27.15,27.3229,26.7683,26.9562,429613.15751243,0
+TXT.US,D,19971212,000000,26.9862,27.4967,26.6345,26.8183,1023417.2226354,0
+TXT.US,D,19971215,000000,26.9273,27.169,26.3147,26.5586,537426.30861631,0
+TXT.US,D,19971216,000000,26.7983,27.0162,26.4706,26.5286,686598.96178175,0
+TXT.US,D,19971217,000000,26.6056,26.6345,26.3347,26.3347,736598.08879296,0
+TXT.US,D,19971218,000000,26.2279,26.2279,25.5635,25.7772,812930.45635398,0
+TXT.US,D,19971219,000000,25.1248,25.3396,24.4893,25.3196,1077733.1594714,0
+TXT.US,D,19971222,000000,25.2317,26.1499,25.2317,25.8062,779599.03952428,0
+TXT.US,D,19971223,000000,25.8062,25.9321,25.2317,25.6413,744001.62282364,0
+TXT.US,D,19971224,000000,25.7772,25.982,25.4745,25.6123,401010.91444167,0
+TXT.US,D,19971226,000000,25.6123,25.8062,25.6123,25.7772,171186.0812404,0
+TXT.US,D,19971229,000000,25.9122,26.1979,25.7483,26.1299,599974.51088461,0
+TXT.US,D,19971230,000000,26.3147,26.6345,25.8742,26.6345,766842.78141683,0
+TXT.US,D,19971231,000000,26.7413,27.092,26.7413,26.8473,499979.25951217,0
+TXT.US,D,19980102,000000,26.7983,26.9073,26.4416,26.9073,342376.16601413,0
+TXT.US,D,19980105,000000,26.9073,27.274,26.5286,26.7113,996462.43353439,0
+TXT.US,D,19980106,000000,26.4706,26.5586,26.0709,26.1779,855106.67921708,0
+TXT.US,D,19980107,000000,26.1779,26.1779,25.4455,25.7483,1108389.215146,0
+TXT.US,D,19980108,000000,25.7483,25.982,25.3396,25.7772,788652.0292914,0
+TXT.US,D,19980109,000000,25.7183,25.7483,24.912,25.0199,607383.04933195,0
+TXT.US,D,19980112,000000,24.4893,25.3196,24.4893,25.2606,1147898.0839208,0
+TXT.US,D,19980113,000000,25.1548,25.4455,24.912,25.4455,670547.79573473,0
+TXT.US,D,19980114,000000,25.4455,25.4455,24.854,25.3196,603675.77745826,0
+TXT.US,D,19980115,000000,25.4266,25.9321,25.0199,25.0199,1418258.6921988,0
+TXT.US,D,19980116,000000,25.0959,25.3396,24.9619,25.0199,475906.01353331,0
+TXT.US,D,19980120,000000,25.0769,25.0959,24.5683,24.5962,1010248.6005938,0
+TXT.US,D,19980121,000000,24.5483,24.9619,24.5083,24.7312,1078354.7080226,0
+TXT.US,D,19980122,000000,24.5483,25.0199,24.5083,24.6262,1026500.9441912,0
+TXT.US,D,19980123,000000,24.5683,24.7022,24.2755,24.4395,1383485.002483,0
+TXT.US,D,19980126,000000,24.2755,24.5083,24.2166,24.4395,755524.79266209,0
+TXT.US,D,19980127,000000,24.5962,25.2028,24.3815,24.3815,1407762.4286622,0
+TXT.US,D,19980128,000000,24.4395,25.0199,24.4395,24.912,4911942.0621389,0
+TXT.US,D,19980129,000000,24.912,25.8262,24.854,25.5635,4872232.0158138,0
+TXT.US,D,19980130,000000,25.5635,25.9122,25.3666,25.6903,921978.69749354,0
+TXT.US,D,19980202,000000,26.1299,26.7113,26.041,26.6814,1061893.1798082,0
+TXT.US,D,19980203,000000,26.5286,27.3229,26.4416,27.3229,1508582.4079028,0
+TXT.US,D,19980204,000000,27.198,28.1691,27.169,28.1102,2155879.6837602,0
+TXT.US,D,19980205,000000,28.2971,28.3469,27.6835,27.8064,1383688.1818,0
+TXT.US,D,19980206,000000,27.8064,28.3849,27.8064,28.3269,768279.04900287,0
+TXT.US,D,19980209,000000,28.2971,29.422,28.2771,29.1633,1619691.4678297,0
+TXT.US,D,19980210,000000,29.1823,30.0144,29.1633,29.531,1401797.1639843,0
+TXT.US,D,19980211,000000,29.7517,30.0934,29.2102,29.2402,1396860.8073749,0
+TXT.US,D,19980212,000000,28.8925,29.1823,28.3849,29.1823,725280.10003823,0
+TXT.US,D,19980213,000000,28.8126,30.0934,28.8126,29.9365,1932846.8448718,0
+TXT.US,D,19980217,000000,30.0634,30.1214,29.405,29.9555,943996.12910184,0
+TXT.US,D,19980218,000000,29.9067,29.9067,29.6937,29.7517,723015.10105061,0
+TXT.US,D,19980219,000000,29.6458,29.6937,29.2691,29.2981,372821.03530503,0
+TXT.US,D,19980220,000000,29.405,29.5789,29.0763,29.422,698943.85683843,0
+TXT.US,D,19980223,000000,30.0434,30.3072,29.9067,30.3072,1598083.3975055,0
+TXT.US,D,19980224,000000,30.2873,30.3651,29.6458,29.7707,741117.07705151,0
+TXT.US,D,19980225,000000,29.7707,31.0395,29.7707,30.9897,1090078.0545281,0
+TXT.US,D,19980226,000000,31.3593,32.2245,31.2714,32.0278,2521710.5498521,0
+TXT.US,D,19980227,000000,31.8438,32.1945,31.5161,32.1945,574668.17663674,0
+TXT.US,D,19980302,000000,32.1066,32.4374,31.738,31.9988,728775.18464484,0
+TXT.US,D,19980303,000000,31.8438,32.1945,31.4382,31.71,704292.57738187,0
+TXT.US,D,19980304,000000,31.6511,31.9198,31.5451,31.5741,465620.93638053,0
+TXT.US,D,19980305,000000,30.9307,31.1635,30.9007,31.0097,1054280.4611604,0
+TXT.US,D,19980306,000000,30.9507,31.6021,30.9507,31.4662,571994.81724835,0
+TXT.US,D,19980309,000000,31.4382,31.6211,31.3014,31.6211,570142.18219486,0
+TXT.US,D,19980310,000000,31.6211,31.6511,30.9897,31.3304,809843.73214814,0
+TXT.US,D,19980311,000000,31.2134,31.3494,30.9707,31.0195,1045428.6489436,0
+TXT.US,D,19980312,000000,31.0575,31.1065,30.8328,31.0575,748120.25774809,0
+TXT.US,D,19980313,000000,31.0575,31.2614,30.8128,30.9407,825482.53426106,0
+TXT.US,D,19980316,000000,30.9407,31.8818,30.9107,31.8818,748733.79923258,0
+TXT.US,D,19980317,000000,31.8049,32.0178,31.6411,31.9598,424675.80001976,0
+TXT.US,D,19980318,000000,31.8818,32.0178,31.2334,31.8818,618904.21740373,0
+TXT.US,D,19980319,000000,31.8818,32.4474,31.4762,32.3984,829389.98280177,0
+TXT.US,D,19980320,000000,32.5542,32.7761,32.1565,32.5542,934322.59166687,0
+TXT.US,D,19980323,000000,32.5542,33.6343,32.4474,33.5853,1318669.7994604,0
+TXT.US,D,19980324,000000,33.5853,33.6623,33.3416,33.5563,860869.76546131,0
+TXT.US,D,19980325,000000,33.9051,34.0688,33.2046,33.6343,710052.6609761,0
+TXT.US,D,19980326,000000,33.5853,33.5853,32.9899,33.3716,946670.48937356,0
+TXT.US,D,19980327,000000,33.5264,33.5853,32.794,33.1757,687834.05181741,0
+TXT.US,D,19980330,000000,33.1757,33.2046,32.3984,32.7761,650387.00271327,0
+TXT.US,D,19980331,000000,32.8819,33.2046,32.6112,33.2046,753056.61435742,0
+TXT.US,D,19980401,000000,33.1267,33.3716,32.6892,33.0978,596065.06057721,0
+TXT.US,D,19980402,000000,33.0978,33.5064,32.794,33.2626,806758.00882564,0
+TXT.US,D,19980403,000000,33.3116,33.6343,33.0389,33.5064,1624007.2767712,0
+TXT.US,D,19980406,000000,34.012,34.3896,33.7961,34.3117,930415.14312616,0
+TXT.US,D,19980407,000000,34.3117,34.4765,33.6343,34.4765,624255.94059718,0
+TXT.US,D,19980408,000000,34.4965,34.5555,34.1458,34.4475,1172383.6938337,0
+TXT.US,D,19980409,000000,34.4965,34.7213,34.4195,34.7213,827741.52794866,0
+TXT.US,D,19980413,000000,34.6055,34.7702,34.1458,34.6624,550594.93065789,0
+TXT.US,D,19980414,000000,34.4965,34.7213,34.3407,34.7213,680634.69798713,0
+TXT.US,D,19980415,000000,34.6055,34.7992,34.2348,34.7992,559029.37452384,0
+TXT.US,D,19980416,000000,34.7992,34.7992,34.2348,34.5555,605943.77909588,0
+TXT.US,D,19980417,000000,34.6624,34.6624,34.2817,34.6624,480844.37190932,0
+TXT.US,D,19980420,000000,34.5555,34.5555,33.935,34.3117,447718.13616334,0
+TXT.US,D,19980421,000000,34.2348,34.2528,33.6623,34.0688,951817.03148329,0
+TXT.US,D,19980422,000000,34.0688,34.6914,34.0688,34.6914,663759.80495523,0
+TXT.US,D,19980423,000000,34.4765,34.4965,34.2348,34.3407,589888.60951553,0
+TXT.US,D,19980424,000000,33.9051,34.4965,33.4784,33.5264,595859.87949349,0
+TXT.US,D,19980427,000000,33.2046,33.2626,32.3685,32.5542,369327.9524651,0
+TXT.US,D,19980428,000000,32.6112,32.6112,31.719,31.8239,473024.4704112,0
+TXT.US,D,19980429,000000,31.7759,32.9309,31.7759,32.6392,562117.09961301,0
+TXT.US,D,19980430,000000,32.7761,34.041,32.7761,33.7501,687213.50414957,0
+TXT.US,D,19980501,000000,34.041,34.3896,33.7213,33.9051,623430.21184562,0
+TXT.US,D,19980504,000000,34.0688,34.0978,33.8261,33.8751,489895.35990976,0
+TXT.US,D,19980505,000000,33.992,33.992,33.0189,33.1457,304923.11160997,0
+TXT.US,D,19980506,000000,33.2626,33.6343,32.9009,33.6343,653267.54495205,0
+TXT.US,D,19980507,000000,33.5264,33.7681,33.3716,33.6343,585572.80057403,0
+TXT.US,D,19980508,000000,33.6343,34.1458,33.6343,34.012,417266.26068908,0
+TXT.US,D,19980511,000000,34.012,34.4965,33.9051,34.3117,586604.71129265,0
+TXT.US,D,19980512,000000,34.3117,34.6624,34.3117,34.4965,581868.53135035,0
+TXT.US,D,19980513,000000,34.3896,34.9072,34.3407,34.3896,986998.08071649,0
+TXT.US,D,19980514,000000,34.3896,34.4195,34.0978,34.1168,379406.84765083,0
+TXT.US,D,19980515,000000,34.2348,34.2817,33.5853,33.7213,445453.13717573,0
+TXT.US,D,19980518,000000,33.7961,34.012,33.1267,33.2046,576519.81080691,0
+TXT.US,D,19980519,000000,33.2626,33.4504,32.9499,33.1267,335789.352785,0
+TXT.US,D,19980520,000000,33.2046,33.3716,32.7761,33.3116,372618.85687132,0
+TXT.US,D,19980521,000000,33.1457,33.3416,32.6592,32.9599,485370.3663512,0
+TXT.US,D,19980522,000000,32.9599,32.9599,32.2915,32.3984,383935.84474273,0
+TXT.US,D,19980526,000000,32.5042,32.6592,31.3693,31.4762,666226.98237656,0
+TXT.US,D,19980527,000000,31.4762,31.4762,31.1065,31.3014,657176.99525944,0
+TXT.US,D,19980528,000000,31.3693,32.3395,31.1065,31.9598,783921.85464912,0
+TXT.US,D,19980529,000000,31.9598,32.3105,31.9598,31.9888,384141.02582644,0
+TXT.US,D,19980601,000000,31.7759,32.3395,31.7479,31.8049,443397.32280517,0
+TXT.US,D,19980602,000000,31.9098,31.9888,31.3494,31.3494,370149.67768331,0
+TXT.US,D,19980603,000000,31.2134,31.719,30.3751,30.7248,1077321.7964206,0
+TXT.US,D,19980604,000000,30.0244,30.5131,30.0244,30.2873,1262703.4060046,0
+TXT.US,D,19980605,000000,30.3451,30.9407,30.3451,30.8618,922182.87769392,0
+TXT.US,D,19980608,000000,30.9707,31.5931,30.9707,31.3494,910664.71227213,0
+TXT.US,D,19980609,000000,31.1265,31.4762,31.1265,31.3204,563351.18876535,0
+TXT.US,D,19980610,000000,31.5062,31.6121,31.3892,31.5062,758814.69618499,0
+TXT.US,D,19980611,000000,31.5551,31.6911,31.3114,31.3304,1247479.9704757,0
+TXT.US,D,19980612,000000,31.3304,31.6121,31.1265,31.5741,944197.30665222,0
+TXT.US,D,19980615,000000,31.4762,31.9298,31.4192,31.4192,963743.55730585,0
+TXT.US,D,19980616,000000,31.5261,31.5741,30.8128,31.2234,1293774.8282633,0
+TXT.US,D,19980617,000000,31.2234,32.2625,31.2234,31.5062,1060865.2726228,0
+TXT.US,D,19980618,000000,31.5062,31.7949,31.5062,31.7659,1271758.3975384,0
+TXT.US,D,19980619,000000,31.5551,31.9298,31.5261,31.5551,1503644.0495269,0
+TXT.US,D,19980622,000000,31.5551,31.7479,31.3693,31.3693,876300.38384048,0
+TXT.US,D,19980623,000000,31.6611,31.6611,30.9307,31.0675,503271.16480173,0
+TXT.US,D,19980624,000000,31.0675,31.4382,30.7348,31.3892,402248.00624402,0
+TXT.US,D,19980625,000000,31.4382,32.0377,31.3892,31.9298,598949.60634933,0
+TXT.US,D,19980626,000000,32.0178,32.0178,31.2714,31.3304,625486.02621618,0
+TXT.US,D,19980629,000000,31.4382,31.7479,31.4192,31.6121,528376.3214992,0
+TXT.US,D,19980630,000000,31.6121,31.7479,31.2524,31.2524,521378.14521931,0
+TXT.US,D,19980701,000000,31.4382,32.0178,31.4382,31.9298,807170.37275976,0
+TXT.US,D,19980702,000000,31.8239,31.9888,31.6121,31.8538,575488.90097163,0
+TXT.US,D,19980706,000000,31.7949,32.0967,31.5551,31.7479,590928.52730082,0
+TXT.US,D,19980707,000000,31.8538,32.1565,31.6611,31.8818,428791.43229421,0
+TXT.US,D,19980708,000000,31.8239,31.9008,31.7479,31.8538,387434.93288267,0
+TXT.US,D,19980709,000000,32.2345,32.4174,31.8538,31.9008,573637.26680146,0
+TXT.US,D,19980710,000000,31.9008,32.1266,31.6611,31.9008,608618.13936762,0
+TXT.US,D,19980713,000000,31.9298,32.0377,31.6311,31.8239,1220526.1822581,0
+TXT.US,D,19980714,000000,31.8239,32.1765,31.8239,32.0967,1339246.9599494,0
+TXT.US,D,19980715,000000,32.0377,32.1565,31.7479,32.0377,613964.85814439,0
+TXT.US,D,19980716,000000,32.2625,32.6892,32.0377,32.6392,916220.61566598,0
+TXT.US,D,19980717,000000,32.6392,32.7181,32.4174,32.7181,651826.27294932,0
+TXT.US,D,19980720,000000,32.5832,32.7481,31.9888,32.2045,805730.10164036,0
+TXT.US,D,19980721,000000,32.4174,32.4752,32.0377,32.0377,725896.64417273,0
+TXT.US,D,19980722,000000,31.8818,33.0978,31.5741,33.0478,891524.82025261,0
+TXT.US,D,19980723,000000,33.0978,33.0978,32.2625,32.2625,860456.40064386,0
+TXT.US,D,19980724,000000,32.2345,32.2625,31.3014,31.7479,736598.08879296,0
+TXT.US,D,19980727,000000,31.8239,32.3685,31.7949,32.3685,698120.12985353,0
+TXT.US,D,19980728,000000,32.4752,32.6392,31.9298,32.6392,1230814.2620609,0
+TXT.US,D,19980729,000000,32.5342,32.8819,32.2625,32.6892,538044.85451749,0
+TXT.US,D,19980730,000000,32.794,33.3516,32.7481,33.3516,402248.00624402,0
+TXT.US,D,19980731,000000,33.1847,33.1847,32.0967,32.2045,340727.71116101,0
+TXT.US,D,19980803,000000,32.1565,32.2915,31.7949,32.2625,485370.3663512,0
+TXT.US,D,19980804,000000,32.3105,32.3105,30.6778,30.7068,447309.77576256,0
+TXT.US,D,19980805,000000,30.8128,31.4192,30.4841,31.4192,825689.71711145,0
+TXT.US,D,19980806,000000,31.0395,31.4192,30.6599,31.3892,573430.08395107,0
+TXT.US,D,19980807,000000,31.1635,31.6121,30.7068,31.0575,536195.222114,0
+TXT.US,D,19980810,000000,31.1165,31.1635,30.8618,30.9807,310689.20050421,0
+TXT.US,D,19980811,000000,30.0834,30.0834,28.6966,29.2102,1254678.3234227,0
+TXT.US,D,19980812,000000,29.7517,30.8418,29.6937,30.6599,1192134.1246878,0
+TXT.US,D,19980813,000000,30.1314,30.601,29.8577,29.9365,804492.00895469,0
+TXT.US,D,19980814,000000,29.9945,30.0834,29.0463,29.1823,1200361.3857032,0
+TXT.US,D,19980817,000000,28.8326,29.8007,28.5028,29.7237,1619895.64803,0
+TXT.US,D,19980818,000000,29.471,30.2194,29.367,29.9365,1365584.2040325,0
+TXT.US,D,19980819,000000,29.9365,30.1804,29.7517,29.8007,926091.32711799,0
+TXT.US,D,19980820,000000,29.5888,30.4341,29.422,30.2972,811080.82395049,0
+TXT.US,D,19980821,000000,30.1604,30.62,29.8577,30.4041,1420317.5092192,0
+TXT.US,D,19980824,000000,30.2972,31.1635,30.2972,30.7928,577340.5351418,0
+TXT.US,D,19980825,000000,30.8418,31.6121,30.8418,31.2524,846471.05780075,0
+TXT.US,D,19980826,000000,31.2524,31.6121,30.9507,31.0575,1343362.5922237,0
+TXT.US,D,19980827,000000,30.9507,31.0395,29.2302,29.337,1665978.3185504,0
+TXT.US,D,19980828,000000,29.422,29.7807,28.8825,28.9115,949555.03514568,0
+TXT.US,D,19980831,000000,29.0463,29.405,27.3229,27.3518,981032.81603854,0
+TXT.US,D,19980901,000000,27.4087,28.5588,27.216,28.4439,1508787.5889865,0
+TXT.US,D,19980902,000000,28.5588,29.2102,27.8954,28.1391,821569.08042032,0
+TXT.US,D,19980903,000000,28.0322,28.0322,27.169,27.244,838445.97521891,0
+TXT.US,D,19980904,000000,27.5657,27.6835,26.8873,26.9762,845850.5101329,0
+TXT.US,D,19980908,000000,27.244,28.5878,27.244,28.5878,871158.84614743,0
+TXT.US,D,19980909,000000,28.9604,28.9604,27.7495,27.8264,680015.15120263,0
+TXT.US,D,19980910,000000,27.6147,27.6636,26.2179,26.4036,499363.71626101,0
+TXT.US,D,19980911,000000,26.2179,27.092,26.2179,27.092,825689.71711145,0
+TXT.US,D,19980914,000000,27.4187,28.8725,27.254,28.6766,755319.61157837,0
+TXT.US,D,19980915,000000,28.5678,29.0083,28.4639,28.9215,676309.88109562,0
+TXT.US,D,19980916,000000,28.4639,28.5398,27.4387,28.1002,1313524.258234,0
+TXT.US,D,19980917,000000,27.7674,27.7674,26.7313,27.121,928978.87554011,0
+TXT.US,D,19980918,000000,27.198,27.3329,26.8183,27.169,706968.93942027,0
+TXT.US,D,19980921,000000,26.7113,26.7883,25.8842,25.962,1051399.9189217,0
+TXT.US,D,19980922,000000,26.1879,26.2179,24.9219,25.1728,2026666.6460659,0
+TXT.US,D,19980923,000000,25.2806,26.8673,25.2806,26.8373,1681206.7584959,0
+TXT.US,D,19980924,000000,26.8673,27.3329,26.7113,26.9273,528580.50169959,0
+TXT.US,D,19980925,000000,26.7583,26.7583,26.1599,26.5186,861490.31312914,0
+TXT.US,D,19980928,000000,26.5186,27.3907,26.4896,27.3907,726307.00634018,0
+TXT.US,D,19980929,000000,27.3907,27.4187,26.5386,26.9273,701616.21534348,0
+TXT.US,D,19980930,000000,26.7883,26.7883,26.2469,26.5386,1322581.2515344,0
+TXT.US,D,19981001,000000,26.4896,26.5386,26.021,26.2179,938441.22659133,0
+TXT.US,D,19981002,000000,26.2179,26.4606,25.6123,26.051,1039673.5697661,0
+TXT.US,D,19981005,000000,26.1599,26.4606,25.6123,26.051,780837.13220996,0
+TXT.US,D,19981006,000000,26.1599,26.7113,26.051,26.4606,1113534.7563724,0
+TXT.US,D,19981007,000000,26.051,26.2948,25.0669,25.1448,806138.46204114,0
+TXT.US,D,19981008,000000,23.8639,24.0598,22.7939,24.0208,3191850.9860694,0
+TXT.US,D,19981009,000000,24.2455,26.002,24.1088,25.8842,813133.63567104,0
+TXT.US,D,19981012,000000,26.051,26.8373,26.051,26.4416,714788.84091839,0
+TXT.US,D,19981013,000000,26.2659,27.3907,26.2179,27.3907,538044.85451749,0
+TXT.US,D,19981014,000000,27.284,27.7674,27.254,27.284,850173.32525774,0
+TXT.US,D,19981015,000000,27.092,28.5678,26.8183,28.5678,694008.50111242,0
+TXT.US,D,19981016,000000,28.9604,29.6937,28.9215,29.5789,830212.70890333,0
+TXT.US,D,19981019,000000,29.385,31.0865,29.357,30.5331,1254678.3234227,0
+TXT.US,D,19981020,000000,30.65,31.6411,30.65,31.3304,1256739.1422099,0
+TXT.US,D,19981021,000000,31.3304,32.1765,30.9707,32.1266,967863.19311364,0
+TXT.US,D,19981022,000000,31.9098,32.3984,31.5741,32.0967,1077942.3440885,0
+TXT.US,D,19981023,000000,32.1266,32.2345,30.4241,30.65,906346.90156398,0
+TXT.US,D,19981026,000000,30.7538,31.8818,30.7538,31.3304,1085962.4222536,0
+TXT.US,D,19981027,000000,31.5741,31.8538,31.3014,31.6611,1008804.325941,0
+TXT.US,D,19981028,000000,31.6911,32.814,31.6911,31.8818,970331.37141831,0
+TXT.US,D,19981029,000000,31.9298,32.3984,31.6611,32.1266,931236.86834437,0
+TXT.US,D,19981030,000000,32.1765,32.8329,32.1765,32.5632,827128.9873475,0
+TXT.US,D,19981102,000000,32.7281,33.3316,32.6992,33.2426,778569.13057233,0
+TXT.US,D,19981103,000000,33.2726,33.5563,32.8909,33.5164,934322.59166687,0
+TXT.US,D,19981104,000000,33.7681,34.1458,33.1946,33.3016,931444.05119477,0
+TXT.US,D,19981105,000000,33.3016,33.8551,33.3016,33.7213,812518.09241987,0
+TXT.US,D,19981106,000000,33.5563,34.012,33.4864,33.6923,851405.41264341,0
+TXT.US,D,19981109,000000,33.5763,33.6923,33.3816,33.5164,597297.14796288,0
+TXT.US,D,19981110,000000,33.1946,33.4864,33.1946,33.3016,689067.14008641,0
+TXT.US,D,19981111,000000,33.3816,33.7681,32.3984,32.5142,793383.20481702,0
+TXT.US,D,19981112,000000,32.3984,33.2726,32.3984,32.9989,559441.73845795,0
+TXT.US,D,19981113,000000,32.8329,33.4205,32.7281,33.0289,587220.25454382,0
+TXT.US,D,19981116,000000,33.1367,33.5763,33.0578,33.3316,535167.31492871,0
+TXT.US,D,19981117,000000,33.2726,33.935,33.1657,33.3016,672402.43255489,0
+TXT.US,D,19981118,000000,33.1077,33.5563,33.0578,33.3316,1309824.993427,0
+TXT.US,D,19981119,000000,33.7213,34.1168,33.6043,33.7412,688244.41398486,0
+TXT.US,D,19981120,000000,33.4864,33.9051,33.2726,33.3016,790916.02739568,0
+TXT.US,D,19981123,000000,33.4864,34.7014,33.4864,34.7014,690508.41208915,0
+TXT.US,D,19981124,000000,34.3697,34.7014,34.1168,34.2817,680427.51513674,0
+TXT.US,D,19981125,000000,34.2817,34.4575,33.8751,34.3896,478582.37557171,0
+TXT.US,D,19981127,000000,34.4575,34.7014,34.3407,34.3407,153698.64760733,0
+TXT.US,D,19981130,000000,34.1458,34.2348,33.9051,34.012,573021.7235503,0
+TXT.US,D,19981201,000000,34.0688,34.2528,33.7213,34.2528,784128.03661618,0
+TXT.US,D,19981202,000000,34.1168,34.1168,33.5763,34.0978,604298.32689278,0
+TXT.US,D,19981203,000000,34.0688,34.3407,33.3516,33.6923,605734.59447882,0
+TXT.US,D,19981204,000000,33.8261,34.2528,33.8261,34.2348,397510.82541839,0
+TXT.US,D,19981207,000000,34.2348,34.4765,33.963,34.1758,342172.98669707,0
+TXT.US,D,19981208,000000,34.0688,34.1758,33.3316,33.4694,644828.09666942,0
+TXT.US,D,19981209,000000,33.4005,33.7013,33.2326,33.4504,700795.4910086,0
+TXT.US,D,19981210,000000,33.2326,33.2626,32.6022,32.6022,837415.06538361,0
+TXT.US,D,19981211,000000,32.4952,32.6022,32.1366,32.3784,712727.02124782,0
+TXT.US,D,19981214,000000,32.1665,32.1945,31.2034,31.2034,868485.48675905,0
+TXT.US,D,19981215,000000,31.2034,31.2334,30.7638,31.0865,917863.06521908,0
+TXT.US,D,19981216,000000,31.0865,31.3693,30.7068,30.9007,553271.29269628,0
+TXT.US,D,19981217,000000,31.2034,31.5831,31.0395,31.2334,1055100.184612,0
+TXT.US,D,19981218,000000,31.2034,31.6121,30.5421,30.7348,1606109.4809706,0
+TXT.US,D,19981221,000000,30.8418,31.4462,30.5421,30.5421,1010248.6005938,0
+TXT.US,D,19981222,000000,30.601,30.8707,30.4341,30.7928,872804.29835054,0
+TXT.US,D,19981223,000000,30.7928,31.6121,30.7638,31.5351,668492.9822475,0
+TXT.US,D,19981224,000000,31.4762,32.0867,31.4762,31.9988,173451.08022801,0
+TXT.US,D,19981228,000000,31.8818,32.1665,31.7479,31.9698,380027.39531866,0
+TXT.US,D,19981229,000000,31.9698,33.2326,31.9198,33.2326,668492.9822475,0
+TXT.US,D,19981230,000000,33.0978,33.4005,32.9899,33.2626,584545.89427208,0
+TXT.US,D,19981231,000000,33.0978,33.5364,33.0978,33.3716,565614.18598629,0
+TXT.US,D,19990104,000000,33.2626,34.031,33.2626,33.5164,1515370.3986823,0
+TXT.US,D,19990105,000000,33.6243,34.059,33.6243,33.7871,754703.06744388,0
+TXT.US,D,19990106,000000,34.002,34.4475,33.7871,33.8061,1058192.9141178,0
+TXT.US,D,19990107,000000,33.5943,33.8361,33.4005,33.5663,820956.53981915,0
+TXT.US,D,19990108,000000,33.5663,33.8951,33.1267,33.2826,952633.75228484,0
+TXT.US,D,19990111,000000,33.0189,33.1757,31.4282,31.4762,1682237.6683313,0
+TXT.US,D,19990112,000000,31.8638,32.0577,31.5831,31.9198,1511874.3131925,0
+TXT.US,D,19990113,000000,31.0865,32.0577,30.7928,31.5351,1128760.193668,0
+TXT.US,D,19990114,000000,31.3693,31.7859,31.2334,31.2334,685361.8699794,0
+TXT.US,D,19990115,000000,31.2334,31.4282,31.1735,31.3394,599154.78743304,0
+TXT.US,D,19990119,000000,31.4282,32.7181,31.3693,32.5142,1493562.1516911,0
+TXT.US,D,19990120,000000,32.3495,33.4005,32.2245,32.6792,988027.98966844,0
+TXT.US,D,19990121,000000,31.9698,32.0867,31.0675,31.0675,1183081.1349206,0
+TXT.US,D,19990122,000000,30.7638,30.9307,30.7638,30.7638,971154.09751987,0
+TXT.US,D,19990125,000000,30.5421,31.8049,30.5421,31.5651,951404.66754918,0
+TXT.US,D,19990126,000000,31.6711,31.6711,30.6599,31.5651,1127528.1062823,0
+TXT.US,D,19990127,000000,31.5651,32.5442,31.5651,32.2245,871983.57401566,0
+TXT.US,D,19990128,000000,32.1366,32.9009,32.1366,32.6792,770545.04887383,0
+TXT.US,D,19990129,000000,32.6492,32.9899,32.2445,32.7181,593801.06247293,0
+TXT.US,D,19990201,000000,32.6022,33.1757,32.5832,32.7671,576519.81080691,0
+TXT.US,D,19990202,000000,32.6022,33.1267,31.8638,33.0678,575698.08558869,0
+TXT.US,D,19990203,000000,32.9899,33.7013,32.824,33.2046,619523.76418824,0
+TXT.US,D,19990204,000000,32.9309,33.3416,32.6792,32.794,574465.99820302,0
+TXT.US,D,19990205,000000,32.794,33.5943,32.7381,33.1757,786184.85187007,0
+TXT.US,D,19990208,000000,33.0978,33.1457,32.5142,32.794,570345.3615119,0
+TXT.US,D,19990209,000000,32.7181,33.0978,32.3784,32.3784,597094.96952916,0
+TXT.US,D,19990210,000000,32.3784,32.4662,31.6121,32.4662,987408.44288394,0
+TXT.US,D,19990211,000000,32.4084,32.9899,32.2245,32.824,609027.50065172,0
+TXT.US,D,19990212,000000,32.8519,33.0978,32.6022,32.6302,394221.92277885,0
+TXT.US,D,19990216,000000,32.7381,33.6243,32.6792,33.2326,694417.86239653,0
+TXT.US,D,19990217,000000,33.1267,34.059,33.1267,33.2326,1318875.9814274,0
+TXT.US,D,19990218,000000,33.2326,33.973,33.2326,33.4005,737416.81136119,0
+TXT.US,D,19990219,000000,33.1267,34.1368,33.1267,33.8651,534960.13207832,0
+TXT.US,D,19990222,000000,33.7591,35.1589,33.7591,35.0131,1303444.3621649,0
+TXT.US,D,19990223,000000,34.5855,35.0999,34.1958,34.7213,901610.72162168,0
+TXT.US,D,19990224,000000,34.5855,34.9942,33.7871,34.059,909220.43761941,0
+TXT.US,D,19990225,000000,34.059,34.2248,33.4005,33.8361,641126.83009576,0
+TXT.US,D,19990226,000000,33.8361,34.2817,33.4304,34.2817,554298.19899822,0
+TXT.US,D,19990301,000000,34.1658,34.2248,32.824,33.4304,639890.73917674,0
+TXT.US,D,19990302,000000,33.6243,33.8061,33.3416,33.3716,474055.38024648,0
+TXT.US,D,19990303,000000,33.3416,34.0788,33.3416,34.0788,447718.13616334,0
+TXT.US,D,19990304,000000,34.0788,34.8292,34.0788,34.5855,806138.46204114,0
+TXT.US,D,19990305,000000,34.8292,35.3239,34.7213,35.2459,874862.11448777,0
+TXT.US,D,19990308,000000,35.1299,35.4896,34.4965,35.3827,616229.857132,0
+TXT.US,D,19990309,000000,35.0999,35.4606,34.9452,34.9942,603675.77745826,0
+TXT.US,D,19990310,000000,35.08,35.2939,34.7014,35.2939,715609.56525327,0
+TXT.US,D,19990311,000000,35.2939,36.102,34.9752,35.9393,739683.81211547,0
+TXT.US,D,19990312,000000,36.102,36.267,35.2939,35.8513,619935.12723901,0
+TXT.US,D,19990315,000000,35.6356,35.8223,35.1879,35.6646,751201.97753725,0
+TXT.US,D,19990316,000000,35.2459,35.7145,35.2459,35.4986,404095.63688084,0
+TXT.US,D,19990317,000000,35.3239,35.4107,34.7502,35.08,950988.30008173,0
+TXT.US,D,19990318,000000,34.9172,35.051,34.3117,34.7014,713551.74911605,0
+TXT.US,D,19990319,000000,34.3597,34.8692,34.1958,34.8392,1089872.8734443,0
+TXT.US,D,19990322,000000,34.7502,35.08,34.1758,34.6624,900580.81266974,0
+TXT.US,D,19990323,000000,34.4965,34.7014,34.2248,34.4195,612731.7698754,0
+TXT.US,D,19990324,000000,34.3597,34.7992,33.973,34.031,537426.30861631,0
+TXT.US,D,19990325,000000,34.1958,34.7802,34.1368,34.7802,1082876.6989312,0
+TXT.US,D,19990326,000000,34.6145,34.7502,34.3597,34.5265,693385.95167792,0
+TXT.US,D,19990329,000000,34.5265,35.1399,34.5265,34.9172,702643.12164542,0
+TXT.US,D,19990330,000000,34.8692,34.8692,34.1078,34.3597,667048.70759478,0
+TXT.US,D,19990331,000000,34.4765,34.6145,34.1368,34.1368,864369.85448459,0
+TXT.US,D,19990401,000000,33.973,34.8692,33.944,34.6345,724866.73522078,0
+TXT.US,D,19990405,000000,34.6345,35.2739,34.5555,35.2459,733919.7249879,0
+TXT.US,D,19990406,000000,34.8692,35.1589,34.4195,34.5555,602651.87380634,0
+TXT.US,D,19990407,000000,34.5265,35.2739,34.5265,34.9752,858198.40783959,0
+TXT.US,D,19990408,000000,35.1099,35.2459,34.7802,35.1399,582280.89528447,0
+TXT.US,D,19990409,000000,35.08,35.1589,34.1958,34.8392,490927.27062838,0
+TXT.US,D,19990412,000000,34.8392,34.9752,34.3896,34.9752,808201.28259503,0
+TXT.US,D,19990413,000000,34.7992,34.9172,34.6145,34.7213,646475.5506392,0
+TXT.US,D,19990414,000000,34.6145,35.8033,34.4195,35.5756,1334924.1448245,0
+TXT.US,D,19990415,000000,35.9393,37.5119,35.7733,37.0913,1794989.1778111,0
+TXT.US,D,19990416,000000,37.8896,39.1654,37.334,38.8357,1836758.0411568,0
+TXT.US,D,19990419,000000,38.8357,42.4805,38.6408,41.3675,2577263.5784905,0
+TXT.US,D,19990420,000000,40.8149,41.0418,39.2803,39.705,1362910.844644,0
+TXT.US,D,19990421,000000,39.9397,40.7091,39.0025,40.3184,1228754.444157,0
+TXT.US,D,19990422,000000,40.3184,40.5631,39.3273,39.8717,1230814.2620609,0
+TXT.US,D,19990423,000000,39.657,40.3184,39.55,39.627,1093373.963351,0
+TXT.US,D,19990426,000000,39.521,39.657,39.0505,39.3573,590306.97874965,0
+TXT.US,D,19990427,000000,39.3573,39.9397,39.3273,39.579,1367021.4725018,0
+TXT.US,D,19990428,000000,39.598,40.6021,39.598,39.7349,996255.25068399,0
+TXT.US,D,19990429,000000,39.7349,41.0418,39.7349,40.2904,842970.96877746,0
+TXT.US,D,19990430,000000,40.6021,41.0418,40.3684,40.6491,933293.68359827,0
+TXT.US,D,19990503,000000,40.6491,42.4805,40.6491,42.4415,1360643.8438897,0
+TXT.US,D,19990504,000000,42.5574,43.2428,41.4754,42.0908,1796841.8128646,0
+TXT.US,D,19990505,000000,42.1198,42.9171,41.7791,42.1688,536604.5833981,0
+TXT.US,D,19990506,000000,41.9139,42.3626,41.1477,42.3346,653882.08731988,0
+TXT.US,D,19990507,000000,42.3626,43.0219,41.8371,41.9139,1003252.4260806,0
+TXT.US,D,19990510,000000,41.9139,42.5285,41.8371,42.4805,535778.85464654,0
+TXT.US,D,19990511,000000,42.4805,43.1659,42.3056,42.7992,861076.9483117,0
+TXT.US,D,19990512,000000,42.5285,42.5285,41.7302,41.7491,380027.39531866,0
+TXT.US,D,19990513,000000,41.895,42.0009,40.6491,41.2905,756554.70161404,0
+TXT.US,D,19990514,000000,41.0118,41.4754,40.6791,41.4754,477553.46750308,0
+TXT.US,D,19990517,000000,41.2605,41.2605,40.5441,40.9028,479612.28452365,0
+TXT.US,D,19990518,000000,40.6791,42.1398,40.6021,41.3105,664993.89410755,0
+TXT.US,D,19990519,000000,41.3105,42.1988,40.8149,41.0888,576313.62883986,0
+TXT.US,D,19990520,000000,40.9828,41.9139,40.9828,41.4754,700795.4910086,0
+TXT.US,D,19990521,000000,41.2605,41.9519,41.2605,41.7302,470554.29033985,0
+TXT.US,D,19990524,000000,41.6132,42.0609,41.0608,41.3105,940702.22204561,0
+TXT.US,D,19990525,000000,41.3105,41.7491,40.7091,40.8149,1127939.469333,0
+TXT.US,D,19990526,000000,40.8149,41.0118,39.2503,39.4152,1259619.6844487,0
+TXT.US,D,19990527,000000,39.0305,39.0305,37.8106,38.8646,990907.53102389,0
+TXT.US,D,19990528,000000,38.7768,39.3273,38.6688,39.2993,726926.55312468,0
+TXT.US,D,19990601,000000,39.0505,40.1545,38.8646,40.1545,503271.16480173,0
+TXT.US,D,19990602,000000,39.8717,40.2124,38.9446,39.598,514585.15002312,0
+TXT.US,D,19990603,000000,39.627,40.4264,39.4642,40.1066,859224.31325819,0
+TXT.US,D,19990604,000000,40.0487,40.6021,39.9397,40.1256,697504.58660237,0
+TXT.US,D,19990607,000000,40.2414,40.2414,39.598,39.686,679601.78638518,0
+TXT.US,D,19990608,000000,39.657,39.657,39.2803,39.3573,859843.86004271,0
+TXT.US,D,19990609,000000,39.3093,39.3573,38.9736,38.9736,619935.12723901,0
+TXT.US,D,19990610,000000,38.6209,38.6988,38.0074,38.2502,542365.66787566,0
+TXT.US,D,19990611,000000,38.0074,38.0074,37.0333,37.1981,1262703.4060046,0
+TXT.US,D,19990614,000000,37.1981,37.423,37.0913,37.1981,923009.60732882,0
+TXT.US,D,19990615,000000,37.6457,37.7517,37.0143,37.0143,728775.18464484,0
+TXT.US,D,19990616,000000,37.0143,37.7517,36.8384,37.5588,699558.39920626,0
+TXT.US,D,19990617,000000,37.5588,38.4151,37.5389,38.2781,906957.44039846,0
+TXT.US,D,19990618,000000,38.2013,38.3661,37.6457,37.8596,1054689.8224445,0
+TXT.US,D,19990621,000000,37.8596,37.8596,36.5977,36.6456,1126498.1973303,0
+TXT.US,D,19990622,000000,36.7506,36.8384,36.4039,36.6167,628370.5719883,0
+TXT.US,D,19990623,000000,36.7026,37.1502,36.4807,37.0333,1055719.7313964,0
+TXT.US,D,19990624,000000,37.0333,37.394,36.5087,37.0333,784128.03661618,0
+TXT.US,D,19990625,000000,37.0613,37.1502,36.15,36.15,526935.04949648,0
+TXT.US,D,19990628,000000,36.4339,37.0613,36.228,36.8185,495865.62900438,0
+TXT.US,D,19990629,000000,36.5387,37.0913,36.4339,36.7795,900787.99552014,0
+TXT.US,D,19990630,000000,36.7506,37.1981,36.4617,36.4617,972182.00470514,0
+TXT.US,D,19990701,000000,36.7026,38.2013,36.6456,38.0654,950579.93968096,0
+TXT.US,D,19990702,000000,38.3661,39.0125,38.0654,38.6688,902225.26398952,0
+TXT.US,D,19990706,000000,38.6688,38.8068,38.2312,38.4151,736598.08879296,0
+TXT.US,D,19990707,000000,38.3081,39.2803,38.3081,39.2503,854287.95664886,0
+TXT.US,D,19990708,000000,39.1465,40.6311,39.1085,40.0777,1210442.2826557,0
+TXT.US,D,19990709,000000,39.9097,40.5731,39.8807,39.9987,989262.07882078,0
+TXT.US,D,19990712,000000,40.2214,40.5731,39.9397,40.0487,782681.76019679,0
+TXT.US,D,19990713,000000,39.9097,40.0187,39.7249,39.8327,483313.55109732,0
+TXT.US,D,19990714,000000,39.8327,39.9097,39.1465,39.4642,431051.42686515,0
+TXT.US,D,19990715,000000,39.4931,39.559,38.9736,39.1465,620138.30655607,0
+TXT.US,D,19990716,000000,39.2243,39.3093,38.6988,39.1744,484548.64113299,0
+TXT.US,D,19990719,000000,39.2043,39.3872,39.0025,39.3093,344840.34078545,0
+TXT.US,D,19990720,000000,39.2043,39.2043,38.2013,38.3081,341547.43461256,0
+TXT.US,D,19990721,000000,38.3661,38.7568,38.3661,38.503,508210.52406107,0
+TXT.US,D,19990722,000000,38.503,38.8357,38.2312,38.6209,766228.239049,0
+TXT.US,D,19990723,000000,38.9246,39.0595,37.5877,37.6747,390519.65532184,0
+TXT.US,D,19990726,000000,37.4719,38.3081,37.4719,38.0944,880826.37828239,0
+TXT.US,D,19990727,000000,38.0264,38.0654,37.6747,37.7517,371380.76418564,0
+TXT.US,D,19990728,000000,37.4719,37.8106,37.423,37.6457,288462.58427884,0
+TXT.US,D,19990729,000000,37.374,37.6457,36.9573,37.1502,429409.97819538,0
+TXT.US,D,19990730,000000,37.2571,37.423,36.4339,36.4339,365212.32019064,0
+TXT.US,D,19990802,000000,36.3159,37.0913,35.7633,36.0152,561296.37527811,0
+TXT.US,D,19990803,000000,36.0152,37.0913,35.7933,36.9853,465412.7526468,0
+TXT.US,D,19990804,000000,36.8674,37.374,36.5687,36.7026,365827.86344181,0
+TXT.US,D,19990805,000000,36.7026,36.9174,36.0922,36.7026,397306.645218,0
+TXT.US,D,19990806,000000,36.7026,36.7026,36.199,36.3759,273034.96854966,0
+TXT.US,D,19990809,000000,36.0922,36.3759,35.8223,36.199,295047.3957413,0
+TXT.US,D,19990810,000000,35.9303,35.9303,35.0999,35.3827,406362.63763513,0
+TXT.US,D,19990811,000000,35.2649,36.297,34.8792,36.0622,751201.97753725,0
+TXT.US,D,19990812,000000,35.8803,36.4339,35.8803,35.9583,706555.57460281,0
+TXT.US,D,19990813,000000,35.9583,36.8185,35.7045,36.6456,387226.74914894,0
+TXT.US,D,19990816,000000,36.7506,37.1981,36.3459,36.7026,285177.68517263,0
+TXT.US,D,19990817,000000,36.8974,36.9573,36.228,36.7506,248961.72257081,0
+TXT.US,D,19990818,000000,36.7026,36.7026,36.228,36.4039,288257.40319511,0
+TXT.US,D,19990819,000000,36.12,36.199,35.5956,36.199,344222.79576762,0
+TXT.US,D,19990820,000000,36.4807,36.4807,35.8803,35.9583,457389.67183162,0
+TXT.US,D,19990823,000000,36.0622,37.5389,36.0442,37.423,892764.91470496,0
+TXT.US,D,19990824,000000,37.1981,37.8896,37.1981,37.7227,1317642.8931584,0
+TXT.US,D,19990825,000000,37.6457,37.7227,37.1502,37.6457,546274.11729972,0
+TXT.US,D,19990826,000000,37.306,37.374,36.7795,36.8674,607792.41061605,0
+TXT.US,D,19990827,000000,36.8674,37.0143,36.3459,36.3459,756554.70161404,0
+TXT.US,D,19990830,000000,36.3459,36.4807,35.9583,36.0152,467269.39123365,0
+TXT.US,D,19990831,000000,35.9583,36.7316,35.7633,35.7633,1094610.05427,0
+TXT.US,D,19990901,000000,35.7633,36.5977,35.7633,36.0622,513970.6076553,0
+TXT.US,D,19990902,000000,35.9583,35.9583,34.9852,35.4306,536399.40231437,0
+TXT.US,D,19990903,000000,35.4306,36.7316,35.4306,36.6736,341343.25441217,0
+TXT.US,D,19990907,000000,36.7026,36.7026,35.7633,36.15,447512.95507962,0
+TXT.US,D,19990908,000000,36.0722,36.3759,35.5176,35.8033,471179.84242437,0
+TXT.US,D,19990909,000000,36.238,36.5187,35.9862,36.267,575078.53880419,0
+TXT.US,D,19990910,000000,36.218,36.5387,35.3538,35.5956,693385.95167792,0
+TXT.US,D,19990913,000000,35.5656,35.5656,34.9852,35.0131,351837.51618202,0
+TXT.US,D,19990914,000000,34.9652,35.0131,34.4575,34.6245,387226.74914894,0
+TXT.US,D,19990915,000000,34.8492,35.9862,34.2618,34.2618,505123.79985522,0
+TXT.US,D,19990916,000000,34.2618,34.3797,33.4864,33.5663,630223.20704181,0
+TXT.US,D,19990917,000000,33.3516,34.1458,33.3516,33.6823,2075840.0443255,0
+TXT.US,D,19990920,000000,33.7961,34.041,33.1757,33.1757,763341.69151021,0
+TXT.US,D,19990921,000000,33.0978,33.4105,33.0189,33.1267,1233486.6205659,0
+TXT.US,D,19990922,000000,33.1267,33.6243,33.0678,33.4604,783509.49071502,0
+TXT.US,D,19990923,000000,33.2426,33.4864,33.1557,33.2626,1029590.671047,0
+TXT.US,D,19990924,000000,33.2626,33.5663,33.2046,33.3816,886588.46364328,0
+TXT.US,D,19990927,000000,33.5663,34.2158,33.5663,33.8261,677336.78739757,0
+TXT.US,D,19990928,000000,33.7113,34.2917,33.2926,33.963,640512.28772793,0
+TXT.US,D,19990929,000000,34.012,34.5655,34.012,34.3497,1102219.7702676,0
+TXT.US,D,19990930,000000,34.4095,34.4575,34.2158,34.4095,924447.87668154,0
+TXT.US,D,19991001,000000,34.012,34.4095,33.3516,33.6823,1262498.2249208,0
+TXT.US,D,19991004,000000,33.7961,34.4095,33.6823,34.3497,957985.47547829,0
+TXT.US,D,19991005,000000,34.3797,34.9072,34.1758,34.2917,1679357.1260924,0
+TXT.US,D,19991006,000000,34.2917,34.5165,34.2917,34.4575,732071.09346774,0
+TXT.US,D,19991007,000000,34.5655,34.6245,34.2917,34.3797,834531.52049484,0
+TXT.US,D,19991008,000000,34.0688,34.6524,34.0688,34.5655,798322.56407636,0
+TXT.US,D,19991011,000000,34.3497,34.9072,34.3497,34.5165,757788.79076638,0
+TXT.US,D,19991012,000000,34.4095,34.4575,33.3816,33.4105,564588.28056768,0
+TXT.US,D,19991013,000000,33.4105,33.5663,32.5442,32.6492,912720.52664269,0
+TXT.US,D,19991014,000000,32.5442,32.8719,32.0677,32.6212,860049.04112642,0
+TXT.US,D,19991015,000000,32.6792,32.7851,32.2345,32.4084,846676.23888446,0
+TXT.US,D,19991018,000000,32.4374,33.2926,32.4374,32.9899,799144.28929458,0
+TXT.US,D,19991019,000000,32.9899,33.4404,32.2345,32.2345,1213533.0103949,0
+TXT.US,D,19991020,000000,32.2725,33.4105,32.2725,33.2626,1035553.9339583,0
+TXT.US,D,19991021,000000,33.0678,33.2626,32.6492,33.1267,835358.25012973,0
+TXT.US,D,19991022,000000,33.2926,34.0978,33.2426,33.7591,580223.07914724,0
+TXT.US,D,19991025,000000,33.6523,34.1268,33.5663,33.5663,691742.50124147,0
+TXT.US,D,19991026,000000,33.4105,34.0978,32.6792,32.6792,988846.71223666,0
+TXT.US,D,19991027,000000,32.7082,33.4864,32.7082,33.2626,884327.468189,0
+TXT.US,D,19991028,000000,33.5164,34.1758,33.3516,34.012,1052629.0036573,0
+TXT.US,D,19991029,000000,34.5165,34.6245,34.041,34.3217,1407970.6123959,0
+TXT.US,D,19991101,000000,34.041,34.1458,32.6792,32.6792,708407.20877298,0
+TXT.US,D,19991102,000000,32.7851,33.5164,32.5442,33.0389,1537390.8329407,0
+TXT.US,D,19991103,000000,32.824,33.3216,31.9598,33.2046,1282667.0250089,0
+TXT.US,D,19991104,000000,32.9899,33.2626,32.2725,32.4374,1023620.4019524,0
+TXT.US,D,19991105,000000,32.6792,32.8719,31.5161,32.1765,1212499.0979096,0
+TXT.US,D,19991108,000000,32.2045,32.6212,32.0967,32.2725,792765.65979918,0
+TXT.US,D,19991109,000000,32.2915,32.2915,30.9307,31.0395,1527102.7531379,0
+TXT.US,D,19991110,000000,30.9607,31.4962,30.1214,30.4241,1277526.4881993,0
+TXT.US,D,19991111,000000,29.7907,31.0965,29.2981,30.8418,2663473.6636868,0
+TXT.US,D,19991112,000000,31.1265,31.5161,30.3751,30.6599,880006.65483083,0
+TXT.US,D,19991115,000000,30.5421,32.1266,30.4641,31.8538,965806.37785975,0
+TXT.US,D,19991117,000000,32.5442,33.2426,32.5442,32.6792,936178.22937039,0
+TXT.US,D,19991118,000000,32.9009,33.6823,32.7851,33.3216,768075.86968583,0
+TXT.US,D,19991119,000000,33.2046,33.2046,32.7671,33.0678,1103861.2189375,0
+TXT.US,D,19991122,000000,32.9599,32.9599,32.4662,32.6212,1202210.0172235,0
+TXT.US,D,19991123,000000,32.7381,32.8719,32.6212,32.6492,826508.43967966,0
+TXT.US,D,19991124,000000,32.6792,32.7381,32.3205,32.5732,1207153.3800162,0
+TXT.US,D,19991126,000000,32.5142,32.5442,32.2725,32.2915,223859.56852334,0
+TXT.US,D,19991129,000000,32.0178,32.1765,31.6811,31.738,1069709.0777729,0
+TXT.US,D,19991130,000000,30.9007,31.8538,30.9007,31.7859,2109175.4646886,0
+TXT.US,D,19991201,000000,31.738,32.6492,31.738,32.1765,793999.74895152,0
+TXT.US,D,19991202,000000,32.3495,32.5142,31.7659,31.9598,767873.69125211,0
+TXT.US,D,19991203,000000,31.8538,32.7851,31.8538,32.1565,1203039.7495084,0
+TXT.US,D,19991206,000000,31.8538,32.4374,31.7859,32.1266,725486.28200529,0
+TXT.US,D,19991207,000000,32.1765,32.3495,31.8139,32.0178,938022.85735721,0
+TXT.US,D,19991208,000000,32.2245,33.1657,32.2245,32.824,1153450.9846645,0
+TXT.US,D,19991209,000000,32.8819,33.2726,32.5242,32.6592,868690.66784277,0
+TXT.US,D,19991210,000000,32.6592,32.9399,32.4952,32.7481,1145633.0849331,0
+TXT.US,D,19991213,000000,32.7181,33.1367,32.4474,32.4952,862311.03746403,0
+TXT.US,D,19991214,000000,32.3784,32.824,32.3784,32.7481,786593.21227085,0
+TXT.US,D,19991215,000000,32.6592,32.9989,32.2445,32.3784,1532036.1070972,0
+TXT.US,D,19991216,000000,32.3784,32.7481,31.9888,32.6112,773838.95593005,0
+TXT.US,D,19991217,000000,32.6112,32.9109,32.4474,32.7761,959217.56286396,0
+TXT.US,D,19991220,000000,32.7181,32.7481,31.8538,31.9298,677544.9711313,0
+TXT.US,D,19991221,000000,31.7759,31.8239,30.8128,31.4382,1499527.4163691,0
+TXT.US,D,19991222,000000,31.5451,31.5451,31.0675,31.2614,1341515.9624702,0
+TXT.US,D,19991223,000000,31.3792,33.0578,31.3792,32.6112,1087401.6924897,0
+TXT.US,D,19991227,000000,33.4784,33.4784,32.794,32.794,642979.46514927,0
+TXT.US,D,19991228,000000,32.6892,33.5264,32.6892,33.4504,474055.38024648,0
+TXT.US,D,19991229,000000,33.4504,33.925,33.2726,33.7501,416649.71655458,0
+TXT.US,D,19991230,000000,33.6343,34.1078,33.5563,33.6343,385995.66264661,0
+TXT.US,D,19991231,000000,33.5264,34.4765,33.3915,34.2528,351631.33421496,0
+TXT.US,D,20000103,000000,34.2528,34.6245,33.3116,33.4784,1894986.4309502,0
+TXT.US,D,20000104,000000,33.4784,34.059,32.7761,32.9109,1078968.2495071,0
+TXT.US,D,20000105,000000,32.9109,33.0578,32.1266,32.1266,931236.86834437,0
+TXT.US,D,20000106,000000,31.8818,31.8818,31.0395,31.71,2201148.6361292,0
+TXT.US,D,20000107,000000,31.6611,32.4952,31.4092,32.4952,1167853.6958585,0
+TXT.US,D,20000110,000000,32.4952,33.2426,32.3784,32.8819,919712.69762258,0
+TXT.US,D,20000111,000000,32.6112,32.7761,32.0777,32.6392,795646.20203797,0
+TXT.US,D,20000112,000000,32.6112,32.6892,31.8538,32.0178,818897.72279861,0
+TXT.US,D,20000113,000000,31.8239,31.9298,30.6878,30.7638,1704456.27749,0
+TXT.US,D,20000114,000000,30.7638,31.2614,30.5421,30.7638,1079380.6134413,0
+TXT.US,D,20000118,000000,29.9745,30.1514,29.8197,29.9745,822601.99202227,0
+TXT.US,D,20000119,000000,28.1391,29.2592,28.0802,28.2571,3817953.5564201,0
+TXT.US,D,20000120,000000,28.2571,28.307,25.4545,25.8452,6458589.0641637,0
+TXT.US,D,20000121,000000,25.8742,27.4687,25.8452,26.9762,3581749.09284,0
+TXT.US,D,20000124,000000,27.6336,27.8064,26.9373,27.198,2443932.9067549,0
+TXT.US,D,20000125,000000,26.8573,27.4687,26.6814,26.9073,1867618.2770318,0
+TXT.US,D,20000126,000000,26.7683,27.169,26.7683,26.9073,926091.32711799,0
+TXT.US,D,20000127,000000,27.13,27.7674,26.6814,27.13,1299536.9136242,0
+TXT.US,D,20000128,000000,26.6345,26.8873,26.2948,26.3547,2060411.4277131,0
+TXT.US,D,20000131,000000,26.4706,26.8283,26.4706,26.6624,958192.65832869,0
+TXT.US,D,20000201,000000,26.6056,26.9373,26.5286,26.7983,1602813.5721477,0
+TXT.US,D,20000202,000000,26.6814,27.5857,26.6814,27.5457,1859803.3799504,0
+TXT.US,D,20000203,000000,27.5457,27.9444,27.244,27.5457,1470309.6300472,0
+TXT.US,D,20000204,000000,27.6636,27.7495,27.4967,27.5857,958192.65832869,0
+TXT.US,D,20000207,000000,27.6925,27.6925,26.9762,27.3039,996667.61461811,0
+TXT.US,D,20000208,000000,27.3039,27.8854,27.216,27.4687,1463315.4573006,0
+TXT.US,D,20000209,000000,27.3518,27.3518,26.9373,27.3039,1300358.6388425,0
+TXT.US,D,20000210,000000,27.082,27.5857,27.053,27.216,1254271.9647886,0
+TXT.US,D,20000211,000000,27.216,27.274,26.6624,26.7503,999958.51902433,0
+TXT.US,D,20000214,000000,26.7113,26.8573,26.5586,26.6624,613964.85814439,0
+TXT.US,D,20000215,000000,27.082,27.198,26.1299,26.9762,789885.1175604,0
+TXT.US,D,20000216,000000,26.9073,26.9762,26.1299,26.6345,617671.12913473,0
+TXT.US,D,20000217,000000,26.5286,26.8573,25.9032,26.4896,613144.1338095,0
+TXT.US,D,20000218,000000,26.2659,26.7503,26.2659,26.5586,1038433.4753137,0
+TXT.US,D,20000222,000000,26.3547,26.7113,26.1299,26.5766,952427.57031779,0
+TXT.US,D,20000223,000000,26.5766,27.6925,26.3547,26.7113,1149332.3497401,0
+TXT.US,D,20000224,000000,26.6056,27.3039,26.3547,26.9762,2981359.2153713,0
+TXT.US,D,20000225,000000,26.9762,27.4087,26.6056,26.6056,1503849.2306106,0
+TXT.US,D,20000228,000000,26.7113,27.5457,26.7113,27.216,949347.85229529,0
+TXT.US,D,20000229,000000,27.0251,27.5457,27.0251,27.244,1246658.2452575,0
+TXT.US,D,20000301,000000,26.8573,26.9373,25.6803,26.4136,1240076.4364451,0
+TXT.US,D,20000302,000000,26.6056,26.6345,25.7383,25.7383,1013748.6896171,0
+TXT.US,D,20000303,000000,25.7383,26.9373,25.7383,26.3547,1702193.280269,0
+TXT.US,D,20000306,000000,26.4136,26.4416,25.7383,25.7672,1090078.0545281,0
+TXT.US,D,20000307,000000,25.7672,25.9032,25.0389,25.1548,832684.89074134,0
+TXT.US,D,20000308,000000,24.7892,25.4355,24.6542,25.0959,1603639.3008993,0
+TXT.US,D,20000309,000000,24.3715,24.6542,23.9228,24.2066,1553641.1747714,0
+TXT.US,D,20000310,000000,23.9818,24.1766,22.9117,23.6201,2195179.3679179,0
+TXT.US,D,20000313,000000,22.9117,24.3715,22.9117,23.6681,1806720.5313833,0
+TXT.US,D,20000314,000000,23.6971,24.0398,23.1006,23.1306,1235341.2573862,0
+TXT.US,D,20000315,000000,23.1896,24.6352,23.1006,24.6352,1499527.4163691,0
+TXT.US,D,20000316,000000,26.051,26.7883,24.9319,26.6445,2849682.0029057,0
+TXT.US,D,20000317,000000,26.7313,27.264,26.6255,26.9562,1659397.5106214,0
+TXT.US,D,20000320,000000,27.7425,27.8564,26.6445,27.13,1637998.6249142,0
+TXT.US,D,20000321,000000,27.235,27.4087,26.4516,26.9273,1256739.1422099,0
+TXT.US,D,20000322,000000,26.9562,27.062,26.5586,26.9073,1638206.808648,0
+TXT.US,D,20000323,000000,26.9073,28.2481,26.5096,27.6835,1505082.3188795,0
+TXT.US,D,20000324,000000,27.0162,27.7964,26.5386,26.7014,1101396.0432828,0
+TXT.US,D,20000327,000000,26.6445,26.8373,25.972,26.002,1070944.1678085,0
+TXT.US,D,20000328,000000,26.0909,26.9273,26.0909,26.2279,837825.42755105,0
+TXT.US,D,20000329,000000,26.002,26.4036,25.972,26.2559,638654.64825775,0
+TXT.US,D,20000330,000000,26.2559,27.5657,26.2559,26.9562,1303239.1810812,0
+TXT.US,D,20000331,000000,27.178,27.9932,26.9273,27.3518,1190283.4914009,0
+TXT.US,D,20000403,000000,27.3518,28.7846,27.3518,28.7546,1172179.5136333,0
+TXT.US,D,20000404,000000,29.422,29.54,28.5588,28.9215,1264761.2221417,0
+TXT.US,D,20000405,000000,28.9803,29.1143,27.6336,27.8564,1000370.8829585,0
+TXT.US,D,20000406,000000,27.8564,28.1691,27.7674,27.8564,575078.53880419,0
+TXT.US,D,20000407,000000,27.8564,27.9344,27.3518,27.3718,795646.20203797,0
+TXT.US,D,20000410,000000,27.3718,27.6835,27.15,27.4587,1561664.2555866,0
+TXT.US,D,20000411,000000,27.4587,28.3269,27.2939,27.4087,1458579.2773583,0
+TXT.US,D,20000412,000000,27.5167,29.2003,27.4087,28.6966,1647467.9821489,0
+TXT.US,D,20000413,000000,28.9803,28.9803,27.7674,27.9344,675901.52069485,0
+TXT.US,D,20000414,000000,27.9344,28.0232,26.5096,26.6724,823219.53704012,0
+TXT.US,D,20000417,000000,26.6724,27.178,26.5386,26.9073,816018.18144315,0
+TXT.US,D,20000418,000000,26.6255,26.7313,26.002,26.3147,712521.84016411,0
+TXT.US,D,20000419,000000,26.3147,26.7313,26.002,26.051,1230402.8990101,0
+TXT.US,D,20000420,000000,26.8373,27.13,26.4036,26.4236,1521956.2110281,0
+TXT.US,D,20000424,000000,26.4036,27.7964,26.4036,27.5657,1843958.3958704,0
+TXT.US,D,20000425,000000,27.5167,29.2003,27.2939,28.7846,1764540.3049869,0
+TXT.US,D,20000426,000000,28.7266,28.9803,28.0232,28.307,1227729.5396217,0
+TXT.US,D,20000427,000000,27.9054,28.3849,27.8164,28.1002,844822.60294763,0
+TXT.US,D,20000428,000000,27.8564,28.3649,27.3229,27.8164,782681.76019679,0
+TXT.US,D,20000501,000000,27.6336,28.7266,27.5167,28.5028,1038843.8374812,0
+TXT.US,D,20000502,000000,28.2481,28.7546,27.7674,28.3649,988027.98966844,0
+TXT.US,D,20000503,000000,27.8564,28.2771,27.7425,27.9054,796058.56597208,0
+TXT.US,D,20000504,000000,27.8564,28.1691,27.4087,27.5457,732892.81868595,0
+TXT.US,D,20000505,000000,27.4287,28.2771,27.264,27.9634,789471.75274295,0
+TXT.US,D,20000508,000000,27.8564,28.5878,27.7425,27.7964,744824.34892519,0
+TXT.US,D,20000509,000000,27.235,27.5957,27.15,27.4287,1185341.1294916,0
+TXT.US,D,20000510,000000,27.4877,28.1391,27.3229,27.3518,750793.61713648,0
+TXT.US,D,20000511,000000,27.8564,28.8326,27.7674,28.4149,592156.61115315,0
+TXT.US,D,20000512,000000,28.5298,29.5978,28.4149,29.3181,1127939.469333,0
+TXT.US,D,20000515,000000,29.1433,29.7607,29.0383,29.2003,976709.00003037,0
+TXT.US,D,20000516,000000,29.0943,29.7037,28.8326,29.452,435785.60504077,0
+TXT.US,D,20000517,000000,29.452,29.5978,29.0083,29.2592,599565.14960049,0
+TXT.US,D,20000518,000000,29.3181,29.481,29.0663,29.1433,332907.80966289,0
+TXT.US,D,20000519,000000,28.9803,29.0943,28.0502,28.1002,723221.28301767,0
+TXT.US,D,20000522,000000,28.1691,28.2181,27.5657,27.8164,709645.30145867,0
+TXT.US,D,20000523,000000,27.9054,28.1002,27.7425,27.9932,504917.61788817,0
+TXT.US,D,20000524,000000,27.8754,29.1823,27.8754,29.1143,799144.28929458,0
+TXT.US,D,20000525,000000,29.2881,29.54,29.0943,29.2302,954489.38998836,0
+TXT.US,D,20000526,000000,29.2003,29.452,28.8326,29.0083,1014155.0482511,0
+TXT.US,D,20000530,000000,29.1823,29.2003,28.5028,28.6367,716846.65705562,0
+TXT.US,D,20000531,000000,28.6078,29.1823,28.1891,28.1891,1117238.0247128,0
+TXT.US,D,20000601,000000,28.1891,28.2481,27.7964,27.8564,1572984.246108,0
+TXT.US,D,20000602,000000,27.9344,28.5588,27.7964,28.0232,1034527.0276563,0
+TXT.US,D,20000605,000000,27.9054,28.2771,27.6336,27.9054,1043374.8363398,0
+TXT.US,D,20000606,000000,27.7964,28.3269,27.5657,28.2181,581664.35114997,0
+TXT.US,D,20000607,000000,28.2181,28.3649,26.9862,27.13,709435.11595827,0
+TXT.US,D,20000608,000000,27.043,27.043,26.2848,26.5956,533928.2213597,0
+TXT.US,D,20000609,000000,26.7883,26.9073,26.2848,26.4516,798734.92801047,0
+TXT.US,D,20000612,000000,26.4036,26.4516,26.1399,26.1399,759437.24561949,0
+TXT.US,D,20000613,000000,26.2948,26.5096,26.1779,26.3737,904903.62779458,0
+TXT.US,D,20000614,000000,25.982,26.3147,25.5824,25.7772,880006.65483083,0
+TXT.US,D,20000615,000000,25.8652,26.2948,25.5824,25.9122,1223607.9020473,0
+TXT.US,D,20000616,000000,25.9122,26.2948,25.3576,25.6703,1320318.2543135,0
+TXT.US,D,20000619,000000,25.6703,26.061,24.7112,24.873,1274020.393876,0
+TXT.US,D,20000620,000000,24.873,25.0959,24.1966,24.5962,1076093.7125684,0
+TXT.US,D,20000621,000000,24.1666,24.7112,24.1666,24.3715,985966.16999788,0
+TXT.US,D,20000622,000000,24.2355,24.5683,23.9718,24.4195,757580.60703265,0
+TXT.US,D,20000623,000000,25.1548,25.2417,24.7412,25.1828,794623.29926937,0
+TXT.US,D,20000626,000000,25.1828,25.5245,24.7892,25.2117,835770.61406384,0
+TXT.US,D,20000627,000000,25.2417,26.041,25.2117,25.3766,1176085.9612907,0
+TXT.US,D,20000628,000000,25.4645,25.8352,25.2896,25.3766,1039049.0185649,0
+TXT.US,D,20000629,000000,25.5245,25.5245,24.7702,24.9319,870129.93807882,0
+TXT.US,D,20000630,000000,24.7892,24.8251,24.4005,24.5483,1619070.9201618,0
+TXT.US,D,20000703,000000,24.4595,25.1348,24.4595,25.0769,315417.37337981,0
+TXT.US,D,20000705,000000,25.2417,26.002,25.2417,25.9122,719104.64985989,0
+TXT.US,D,20000706,000000,26.1979,26.6535,26.041,26.4336,1188841.2185148,0
+TXT.US,D,20000707,000000,26.3147,26.3737,25.7772,26.0909,741540.45070231,0
+TXT.US,D,20000710,000000,26.041,26.3547,25.8652,26.061,513148.88243707,0
+TXT.US,D,20000711,000000,26.0909,26.8873,25.8932,26.6535,644418.73538531,0
+TXT.US,D,20000712,000000,27.5557,27.8954,26.9962,27.198,1102628.1306684,0
+TXT.US,D,20000713,000000,27.082,27.3618,26.9373,26.9962,375502.40176011,0
+TXT.US,D,20000714,000000,26.9373,27.4087,26.9073,26.9662,502038.07653273,0
+TXT.US,D,20000717,000000,26.9662,27.3039,26.6255,26.9273,460268.21230374,0
+TXT.US,D,20000718,000000,26.7113,26.8473,26.2659,26.6814,480223.82424148,0
+TXT.US,D,20000719,000000,27.0251,27.112,26.4606,26.8183,519116.14888169,0
+TXT.US,D,20000720,000000,26.8873,27.198,26.6535,27.053,647300.27850744,0
+TXT.US,D,20000721,000000,27.169,27.198,26.5956,26.6535,496686.35333928,0
+TXT.US,D,20000724,000000,27.169,27.169,26.7113,26.8873,487219.9987547,0
+TXT.US,D,20000725,000000,26.7683,27.3907,26.6255,27.274,589688.43284849,0
+TXT.US,D,20000726,000000,27.053,27.244,25.7582,26.0909,883296.55835372,0
+TXT.US,D,20000727,000000,26.1199,26.4896,25.982,26.2948,427347.15764148,0
+TXT.US,D,20000728,000000,26.2279,26.5956,25.8652,25.8932,346486.79387191,0
+TXT.US,D,20000731,000000,26.002,26.7683,25.7582,25.7772,806962.18902603,0
+TXT.US,D,20000801,000000,25.8352,26.061,25.6413,25.8352,876715.7504246,0
+TXT.US,D,20000802,000000,25.8652,26.1979,25.5824,25.7582,646684.73525627,0
+TXT.US,D,20000803,000000,25.7582,26.2279,25.7183,26.061,714788.84091839,0
+TXT.US,D,20000804,000000,25.952,26.6535,25.9122,26.4336,898113.6352484,0
+TXT.US,D,20000807,000000,26.5386,26.8183,26.3547,26.8183,497920.44249161,0
+TXT.US,D,20000808,000000,26.7413,27.112,26.6535,26.9962,746264.62004458,0
+TXT.US,D,20000809,000000,26.8873,27.216,26.5386,26.7983,674868.6090929,0
+TXT.US,D,20000810,000000,26.9073,27.169,26.7113,26.7983,789063.39234218,0
+TXT.US,D,20000811,000000,26.7983,27.198,26.7983,27.112,479612.28452365,0
+TXT.US,D,20000814,000000,27.216,27.216,26.8473,27.112,612938.95272579,0
+TXT.US,D,20000815,000000,27.3039,27.3329,26.5096,26.7413,778775.31253939,0
+TXT.US,D,20000816,000000,26.6255,26.7983,26.3837,26.4896,701000.67209232,0
+TXT.US,D,20000817,000000,26.5956,27.3329,26.3147,26.8873,880621.19719865,0
+TXT.US,D,20000818,000000,26.7683,26.8183,26.041,26.1779,435166.05825627,0
+TXT.US,D,20000821,000000,25.982,26.3547,25.8932,26.2948,615200.9490634,0
+TXT.US,D,20000822,000000,26.1779,26.7683,26.1199,26.6535,683306.05560884,0
+TXT.US,D,20000823,000000,26.5956,26.5956,25.8652,25.982,595859.87949349,0
+TXT.US,D,20000824,000000,26.0909,26.7683,26.061,26.4896,669105.52284866,0
+TXT.US,D,20000825,000000,26.5766,26.5766,26.002,26.1779,576313.62883986,0
+TXT.US,D,20000828,000000,26.061,26.4336,25.982,26.1199,448127.49744744,0
+TXT.US,D,20000829,000000,25.7582,26.1199,25.5535,26.061,769516.14080522,0
+TXT.US,D,20000830,000000,26.002,26.061,25.6703,25.7582,382701.75559039,0
+TXT.US,D,20000831,000000,25.7582,25.982,25.0769,25.3396,997696.52268673,0
+TXT.US,D,20000901,000000,25.6413,25.6903,25.3766,25.4066,605943.77909588,0
+TXT.US,D,20000905,000000,25.2417,25.8652,25.1348,25.3196,744001.62282364,0
+TXT.US,D,20000906,000000,25.1828,26.7683,25.0959,26.4606,879183.92872928,0
+TXT.US,D,20000907,000000,26.3737,26.9373,26.1199,26.1499,941937.31208128,0
+TXT.US,D,20000908,000000,25.2996,25.5535,24.6542,25.2706,1089872.8734443,0
+TXT.US,D,20000911,000000,25.2996,25.5824,24.8251,24.9319,661908.17078506,0
+TXT.US,D,20000912,000000,24.0598,24.4195,23.7171,24.0008,1633473.6313557,0
+TXT.US,D,20000913,000000,24.1467,24.2355,23.6581,23.6581,1029590.671047,0
+TXT.US,D,20000914,000000,23.6971,23.816,22.8917,23.6581,985355.63116338,0
+TXT.US,D,20000915,000000,23.1206,23.2854,22.0175,22.0175,1644379.2561764,0
+TXT.US,D,20000918,000000,22.0455,22.5022,21.4751,21.4751,1251188.2432328,0
+TXT.US,D,20000919,000000,21.6198,21.7948,20.461,20.9964,2008558.6647651,0
+TXT.US,D,20000920,000000,20.9964,21.0544,20.48,20.5668,1761451.5790144,0
+TXT.US,D,20000921,000000,20.5968,21.0744,20.5968,20.9964,1601378.305445,0
+TXT.US,D,20000922,000000,20.9664,21.3371,20.7627,21.1614,1398298.0758443,0
+TXT.US,D,20000925,000000,21.1913,21.7078,21.1614,21.3081,2055058.7036363,0
+TXT.US,D,20000926,000000,21.1034,21.2791,20.6258,20.6837,1080612.7008269,0
+TXT.US,D,20000927,000000,20.5668,20.9664,20.391,20.391,1223814.0840143,0
+TXT.US,D,20000928,000000,20.461,21.3371,19.9963,21.1424,1987781.327609,0
+TXT.US,D,20000929,000000,21.1034,21.543,20.7027,20.9964,1313939.6248181,0
+TXT.US,D,20001002,000000,21.1034,21.1424,20.362,20.6837,1015803.5031043,0
+TXT.US,D,20001003,000000,20.9075,21.8238,20.7917,21.4561,959217.56286396,0
+TXT.US,D,20001004,000000,21.1034,22.3852,21.0744,21.4261,1522777.9362463,0
+TXT.US,D,20001005,000000,21.7378,21.7668,21.3081,21.5041,582694.26010191,0
+TXT.US,D,20001006,000000,21.6198,21.8727,20.7427,21.3671,931236.86834437,0
+TXT.US,D,20001009,000000,21.1424,21.4751,20.9075,21.1614,580634.44219803,0
+TXT.US,D,20001010,000000,20.9664,21.2791,20.9375,20.9375,681447.41525534,0
+TXT.US,D,20001011,000000,21.3671,21.7668,21.3671,21.5041,1082876.6989312,0
+TXT.US,D,20001012,000000,21.5041,21.5041,19.9174,20.0333,1260649.5934006,0
+TXT.US,D,20001013,000000,20.0333,20.8297,19.6637,20.48,1224850.9991497,0
+TXT.US,D,20001016,000000,20.6837,21.7078,20.6837,21.0544,778569.13057233,0
+TXT.US,D,20001017,000000,21.1614,21.4261,20.2851,20.461,844204.05704645,0
+TXT.US,D,20001018,000000,20.461,20.7917,19.284,19.4868,1138019.3654021,0
+TXT.US,D,20001019,000000,19.5167,20.5388,19.4868,19.7216,1708162.5484802,0
+TXT.US,D,20001020,000000,19.0412,19.236,18.4906,19.0891,2101150.3821067,0
+TXT.US,D,20001023,000000,19.265,19.8584,18.9173,19.5747,2049504.8020091,0
+TXT.US,D,20001024,000000,20.5668,21.3081,20.0633,21.1913,2887126.0493599,0
+TXT.US,D,20001025,000000,21.3081,21.3371,20.7027,20.9664,1710628.7250183,0
+TXT.US,D,20001026,000000,20.8486,21.4751,20.5968,21.2791,1348505.1308001,0
+TXT.US,D,20001027,000000,21.2791,21.4751,20.8486,21.4261,1064771.7202803,0
+TXT.US,D,20001030,000000,21.6198,22.2513,21.543,22.1635,1345007.0435435,0
+TXT.US,D,20001031,000000,22.9487,23.3734,22.7549,22.9307,1661866.6898094,0
+TXT.US,D,20001101,000000,23.2854,23.3244,23.0157,23.2854,1549316.3578799,0
+TXT.US,D,20001102,000000,23.1796,23.4133,23.1506,23.2854,1521749.0281777,0
+TXT.US,D,20001103,000000,23.1796,23.9818,23.1206,23.5801,1430191.2233213,0
+TXT.US,D,20001106,000000,23.4923,23.816,23.4333,23.7471,1527713.2919724,0
+TXT.US,D,20001107,000000,23.8639,25.1628,23.8339,25.1628,1643351.348991,0
+TXT.US,D,20001108,000000,25.0579,25.1628,24.6942,24.7412,1446857.9326195,0
+TXT.US,D,20001109,000000,24.7412,24.7412,24.1267,24.4983,807375.55384347,0
+TXT.US,D,20001110,000000,24.5283,24.5483,23.9818,24.3225,1275874.0298128,0
+TXT.US,D,20001113,000000,24.2066,24.6942,24.2066,24.3225,1306116.72067,0
+TXT.US,D,20001114,000000,24.2655,24.5283,24.1866,24.4395,975062.54694392,0
+TXT.US,D,20001115,000000,24.4395,24.5283,24.0398,24.2066,1329374.2467306,0
+TXT.US,D,20001116,000000,24.5483,24.6062,23.9228,24.2945,764784.9652796,0
+TXT.US,D,20001117,000000,24.2655,24.2945,23.9228,24.1866,694417.86239653,0
+TXT.US,D,20001120,000000,24.2355,24.2655,23.6401,23.9518,530841.49715386,0
+TXT.US,D,20001121,000000,23.7471,24.0988,23.5512,23.6401,1264351.8608576,0
+TXT.US,D,20001122,000000,23.5222,23.5801,22.9307,23.0916,1378955.0045076,0
+TXT.US,D,20001124,000000,23.2854,23.5222,23.1506,23.4133,310067.65195303,0
+TXT.US,D,20001127,000000,23.6401,23.6401,23.1796,23.3244,617876.31021846,0
+TXT.US,D,20001128,000000,23.2384,23.2854,22.7259,22.9777,959015.38443024,0
+TXT.US,D,20001129,000000,22.9487,23.1796,22.668,22.7259,818278.17601409,0
+TXT.US,D,20001130,000000,22.7549,23.2564,22.7259,23.0157,2572940.7633656,0
+TXT.US,D,20001201,000000,22.2214,22.551,21.5918,22.2703,2958114.700794,0
+TXT.US,D,20001204,000000,22.5022,22.551,22.0455,22.2703,2369040.8103134,0
+TXT.US,D,20001205,000000,22.2703,22.3562,21.8238,22.1035,2213286.3483355,0
+TXT.US,D,20001206,000000,22.1635,22.2513,21.4751,21.5041,1649523.7965193,0
+TXT.US,D,20001207,000000,21.3961,21.5918,20.5388,21.2791,1063329.4473941,0
+TXT.US,D,20001208,000000,21.1913,21.3371,20.7427,20.9075,1583885.8673952,0
+TXT.US,D,20001211,000000,21.4751,21.4751,21.0264,21.2791,2140240.8816473,0
+TXT.US,D,20001212,000000,20.9075,21.2492,20.5668,20.9075,3031563.5234663,0
+TXT.US,D,20001213,000000,21.0544,21.2592,20.461,20.461,1484918.5232081,0
+TXT.US,D,20001214,000000,20.461,20.7427,19.5067,19.6337,1993748.5940536,0
+TXT.US,D,20001215,000000,19.1091,19.8884,18.9763,18.9763,2278095.5460581,0
+TXT.US,D,20001218,000000,19.3919,20.5668,19.1091,19.8884,2333649.5755798,0
+TXT.US,D,20001219,000000,19.7396,20.401,19.7396,20.0633,1536977.4681232,0
+TXT.US,D,20001220,000000,19.5747,19.8285,19.0891,19.227,1591498.586043,0
+TXT.US,D,20001221,000000,19.255,19.4208,19.0891,19.3719,1217442.4607023,0
+TXT.US,D,20001222,000000,19.8584,19.9963,19.5067,19.9084,1017654.1363911,0
+TXT.US,D,20001226,000000,19.8884,20.461,19.8884,20.342,1442326.9337609,0
+TXT.US,D,20001227,000000,20.313,20.9465,20.2271,20.7127,1653021.8837761,0
+TXT.US,D,20001228,000000,20.7127,21.0544,20.431,20.8017,2291473.3527166,0
+TXT.US,D,20001229,000000,21.2891,21.8338,21.0544,21.2891,3252542.5497508,0
+TXT.US,D,20010102,000000,21.6298,21.9216,21.4361,21.5231,2886307.3267916,0
+TXT.US,D,20010103,000000,21.6298,22.8039,21.3471,22.6879,3682570.072964,0
+TXT.US,D,20010104,000000,22.1535,23.9718,22.1135,23.6971,3516937.8933508,0
+TXT.US,D,20010105,000000,23.6971,23.806,21.9795,22.1535,2228307.6054306,0
+TXT.US,D,20010108,000000,22.0275,22.2903,21.9406,22.1135,1326693.8811589,0
+TXT.US,D,20010109,000000,22.3192,22.4252,21.9406,22.3192,1546029.457007,0
+TXT.US,D,20010110,000000,22.4052,22.4922,21.8048,22.3192,1044814.1065759,0
+TXT.US,D,20010111,000000,22.3192,22.8329,21.9406,22.64,1286982.8339504,0
+TXT.US,D,20010112,000000,22.5122,22.601,22.2024,22.2603,1096252.5038231,0
+TXT.US,D,20010116,000000,22.2603,22.4622,22.1135,22.4252,1462701.9158161,0
+TXT.US,D,20010117,000000,22.8917,22.9487,21.8927,21.9406,1372377.1992286,0
+TXT.US,D,20010118,000000,22.0275,22.7449,21.8927,22.2603,1773794.4723043,0
+TXT.US,D,20010119,000000,21.8637,22.5122,21.8338,22.2603,2328300.8550363,0
+TXT.US,D,20010122,000000,21.9795,22.1825,21.0064,21.0344,3918980.7185111,0
+TXT.US,D,20010123,000000,21.0544,21.6298,20.8885,21.582,3872892.0426907,0
+TXT.US,D,20010124,000000,21.4061,22.0275,21.4061,21.9406,1493151.7895236,0
+TXT.US,D,20010125,000000,21.9406,22.3752,21.8338,22.1535,1147898.0839208,0
+TXT.US,D,20010126,000000,22.0935,22.3752,21.9406,22.1135,852026.96119459,0
+TXT.US,D,20010129,000000,22.1135,22.8629,22.0935,22.4622,1288014.744669,0
+TXT.US,D,20010130,000000,22.4622,23.1306,22.2024,23.0626,5342376.9448695,0
+TXT.US,D,20010131,000000,23.1206,23.6581,23.0426,23.3444,3225386.5830995,0
+TXT.US,D,20010201,000000,22.9967,23.3734,22.8917,23.2284,1872145.2723571,0
+TXT.US,D,20010202,000000,23.1206,23.1206,22.8629,22.8917,1941693.6526719,0
+TXT.US,D,20010205,000000,22.7939,23.5701,22.7349,23.1706,1732647.15751,0
+TXT.US,D,20010206,000000,23.4623,24.0398,23.1206,23.5023,1227318.176571,0
+TXT.US,D,20010207,000000,23.3934,24.0398,23.3444,23.5023,1210442.2826557,0
+TXT.US,D,20010208,000000,23.4823,23.6681,23.4433,23.5122,992139.61840955,0
+TXT.US,D,20010209,000000,23.4623,23.9228,23.4433,23.5701,1589646.9518728,0
+TXT.US,D,20010212,000000,23.5023,24.1267,23.4333,24.0008,792355.29763174,0
+TXT.US,D,20010213,000000,23.9228,24.2455,23.9038,24.0698,1270114.9471019,0
+TXT.US,D,20010214,000000,23.9228,24.0988,23.7071,23.7071,1224025.2703981,0
+TXT.US,D,20010215,000000,23.9228,24.5683,23.9228,24.5683,1310028.172744,0
+TXT.US,D,20010216,000000,24.6352,24.6352,24.1966,24.3045,1094192.6859192,0
+TXT.US,D,20010220,000000,24.2855,25.0959,24.2166,24.7212,1824209.966783,0
+TXT.US,D,20010221,000000,24.3815,24.9909,24.3815,24.4983,1678738.5801913,0
+TXT.US,D,20010222,000000,24.2655,24.4893,24.0398,24.0398,1411262.5176855,0
+TXT.US,D,20010223,000000,23.2194,23.9908,23.2194,23.7561,2262458.7457118,0
+TXT.US,D,20010226,000000,23.8539,24.3815,23.6401,24.3525,1083701.4267994,0
+TXT.US,D,20010227,000000,24.2655,25.0959,24.2555,25.0579,1692319.566167,0
+TXT.US,D,20010228,000000,24.9519,24.9909,24.0798,24.2555,957778.2926279,0
+TXT.US,D,20010301,000000,24.2655,24.2855,23.5322,23.9228,1666393.6851346,0
+TXT.US,D,20010302,000000,23.4623,24.6352,23.4623,24.5183,1776678.0171931,0
+TXT.US,D,20010305,000000,24.5183,25.0099,24.4105,25.0099,977943.0891827,0
+TXT.US,D,20010306,000000,25.8452,25.8652,25.2706,25.5535,1378541.6396902,0
+TXT.US,D,20010307,000000,25.6223,26.5096,25.4945,26.5096,1825028.6893512,0
+TXT.US,D,20010308,000000,26.2469,27.5067,26.1599,27.284,2413893.3952148,0
+TXT.US,D,20010309,000000,27.169,27.6147,27.092,27.216,1568865.6111836,0
+TXT.US,D,20010312,000000,26.4796,26.7983,26.2659,26.2659,2006503.8512778,0
+TXT.US,D,20010313,000000,26.2469,26.2948,25.6513,25.972,1310234.3547111,0
+TXT.US,D,20010314,000000,25.992,26.1599,25.6903,25.8062,1276900.9361148,0
+TXT.US,D,20010315,000000,25.7003,26.2948,25.6703,26.2369,1135345.0051303,0
+TXT.US,D,20010316,000000,26.1599,26.4896,25.992,26.1099,1958152.1782363,0
+TXT.US,D,20010319,000000,25.8932,26.8673,25.8452,26.6255,1216204.3680166,0
+TXT.US,D,20010320,000000,26.5096,26.6255,26.0709,26.2079,860456.40064386,0
+TXT.US,D,20010321,000000,26.2079,26.2469,24.9809,25.2217,1370727.7434922,0
+TXT.US,D,20010322,000000,25.0769,25.0769,23.6001,24.7702,1848278.2083453,0
+TXT.US,D,20010323,000000,24.6642,24.893,24.0108,24.8441,1096046.321856,0
+TXT.US,D,20010326,000000,24.8441,25.4845,24.8081,25.3096,784537.3979003,0
+TXT.US,D,20010327,000000,25.3196,26.2469,25.1348,26.1599,1376486.826203,0
+TXT.US,D,20010328,000000,25.9222,25.9321,24.9999,25.6513,1292127.3742935,0
+TXT.US,D,20010329,000000,25.7383,26.1979,25.5635,25.982,1444800.1164823,0
+TXT.US,D,20010330,000000,25.972,26.1779,25.4645,26.1779,997696.52268673,0
+TXT.US,D,20010402,000000,26.1779,26.6345,25.8932,26.1779,1705075.8242744,0
+TXT.US,D,20010403,000000,26.021,26.021,24.6642,24.864,1013335.3247997,0
+TXT.US,D,20010404,000000,24.9519,25.5923,24.873,25.5335,650387.00271327,0
+TXT.US,D,20010405,000000,25.5635,26.6155,25.5635,26.5486,1086994.3329722,0
+TXT.US,D,20010406,000000,26.4796,26.4796,25.8262,26.2469,681870.78890613,0
+TXT.US,D,20010409,000000,26.1979,26.6624,26.0909,26.2279,1020330.4984296,0
+TXT.US,D,20010410,000000,26.4796,26.6255,25.8262,26.1399,1918851.4931954,0
+TXT.US,D,20010411,000000,26.1399,26.1399,25.1348,25.4166,1551582.3577508,0
+TXT.US,D,20010412,000000,25.4455,25.5824,25.1348,25.4455,1682237.6683313,0
+TXT.US,D,20010416,000000,25.7872,25.7872,25.3486,25.6703,888237.91937973,0
+TXT.US,D,20010417,000000,25.6703,26.0709,25.6023,26.0709,926711.87478582,0
+TXT.US,D,20010418,000000,26.1399,27.3907,26.1199,26.9463,920331.24352375,0
+TXT.US,D,20010419,000000,26.8873,26.8873,26.002,26.1399,1343980.1372416,0
+TXT.US,D,20010420,000000,26.041,26.0709,24.8251,25.2317,1641905.0725717,0
+TXT.US,D,20010423,000000,25.2317,25.3866,24.5483,24.9319,1284515.6565291,0
+TXT.US,D,20010424,000000,25.1348,25.1928,24.4794,24.5483,1395824.893123,0
+TXT.US,D,20010425,000000,24.6642,24.7981,23.9818,24.6642,950167.57574685,0
+TXT.US,D,20010426,000000,24.6642,24.6842,24.1267,24.3915,1938606.9284661,0
+TXT.US,D,20010427,000000,24.4105,24.893,24.1966,24.873,1296036.8246009,0
+TXT.US,D,20010430,000000,24.873,24.873,24.3325,24.4105,1780381.2855336,0
+TXT.US,D,20010501,000000,24.5283,24.9419,24.4105,24.8441,902844.81077402,0
+TXT.US,D,20010502,000000,24.7312,25.0959,24.6642,24.7702,800174.19824653,0
+TXT.US,D,20010503,000000,24.6642,25.0959,24.3425,25.0299,1123823.8370586,0
+TXT.US,D,20010504,000000,24.8081,25.4066,24.6352,25.3486,1167442.3328078,0
+TXT.US,D,20010507,000000,25.3486,25.4455,24.9909,25.0199,911282.25728997,0
+TXT.US,D,20010508,000000,25.4455,25.8932,25.3096,25.4166,1565578.7103107,0
+TXT.US,D,20010509,000000,25.7872,25.7872,24.6842,25.1148,868071.12105826,0
+TXT.US,D,20010510,000000,25.2317,25.7772,25.2028,25.5145,752234.8891392,0
+TXT.US,D,20010511,000000,25.4845,25.6223,25.3196,25.3396,509239.43212967,0
+TXT.US,D,20010514,000000,25.3196,25.4266,25.3096,25.3576,728367.8251274,0
+TXT.US,D,20010515,000000,25.3196,26.1099,25.3196,25.7383,901402.53788795,0
+TXT.US,D,20010516,000000,25.6223,26.5586,25.5635,26.5096,930415.14312616,0
+TXT.US,D,20010517,000000,26.6155,27.284,26.4236,26.7313,1041934.5652203,0
+TXT.US,D,20010518,000000,26.7413,27.053,26.5286,26.5486,813548.00137181,0
+TXT.US,D,20010521,000000,26.6155,26.6445,26.3147,26.4896,1094400.8696529,0
+TXT.US,D,20010522,000000,26.4336,26.7983,26.2948,26.4706,1332450.9621032,0
+TXT.US,D,20010523,000000,26.4796,26.8873,26.4336,26.6814,1188219.6699637,0
+TXT.US,D,20010524,000000,26.6814,26.7983,26.5586,26.5766,866839.0336726,0
+TXT.US,D,20010525,000000,26.5486,26.6155,26.1779,26.4136,539275.94101981,0
+TXT.US,D,20010529,000000,26.3347,26.5286,26.2469,26.3837,378173.75938182,0
+TXT.US,D,20010530,000000,26.3837,26.5586,25.982,26.0909,746062.44161087,0
+TXT.US,D,20010531,000000,26.3147,26.7783,26.1779,26.5286,682891.68990807,0
+TXT.US,D,20010601,000000,26.6445,26.6814,26.3447,26.5766,677336.78739757,0
+TXT.US,D,20010604,000000,26.5586,26.8673,26.5286,26.7783,839060.51758673,0
+TXT.US,D,20010605,000000,26.7113,27.6246,26.6814,27.5757,1572569.8804072,0
+TXT.US,D,20010606,000000,27.5757,27.7495,27.3618,27.4777,1598498.7640896,0
+TXT.US,D,20010607,000000,27.5357,27.8064,27.4687,27.5757,1131025.1926556,0
+TXT.US,D,20010608,000000,27.8364,27.8364,27.082,27.2939,846879.41820152,0
+TXT.US,D,20010611,000000,27.3039,27.3229,27.0062,27.062,537220.12664926,0
+TXT.US,D,20010612,000000,26.8183,27.3039,26.8183,27.3039,636600.83565387,0
+TXT.US,D,20010613,000000,27.216,27.4087,27.043,27.13,806758.00882564,0
+TXT.US,D,20010614,000000,26.8573,26.8573,26.3247,26.5386,1018270.6805256,0
+TXT.US,D,20010615,000000,26.4896,26.5766,26.2079,26.3936,1123618.6559749,0
+TXT.US,D,20010618,000000,26.3547,26.9273,26.3547,26.8673,805934.28184076,0
+TXT.US,D,20010619,000000,26.7683,26.9073,26.2079,26.3936,792560.47871546,0
+TXT.US,D,20010620,000000,26.2758,26.6814,26.2279,26.3147,1012922.9608655,0
+TXT.US,D,20010621,000000,26.3247,27.112,26.1689,27.082,774043.13613045,0
+TXT.US,D,20010622,000000,26.8573,26.9073,26.2559,26.2848,764370.59957882,0
+TXT.US,D,20010625,000000,26.3737,26.6814,25.6903,26.0909,858404.58980665,0
+TXT.US,D,20010626,000000,26.1779,26.1779,25.6023,26.0909,1347684.4064652,0
+TXT.US,D,20010627,000000,26.0909,26.2758,25.9321,26.1599,604298.32689278,0
+TXT.US,D,20010628,000000,26.2559,26.3147,25.9321,26.0709,1363935.7491793,0
+TXT.US,D,20010629,000000,25.8062,25.8062,25.3096,25.4845,2022966.3803755,0
+TXT.US,D,20010702,000000,25.4845,25.6903,25.1928,25.6903,1634916.9051251,0
+TXT.US,D,20010703,000000,25.8062,25.962,25.3486,25.8932,742973.71563836,0
+TXT.US,D,20010705,000000,25.8652,25.9032,25.6223,25.8552,763759.059861,0
+TXT.US,D,20010706,000000,25.8452,25.8742,25.3196,25.4066,1121973.2037718,0
+TXT.US,D,20010709,000000,24.9999,25.4066,24.9319,25.2317,816223.36252687,0
+TXT.US,D,20010710,000000,25.2317,25.2317,24.9419,24.9909,2210198.6232463,0
+TXT.US,D,20010711,000000,24.7702,25.1348,24.7022,25.0299,1397068.9911086,0
+TXT.US,D,20010712,000000,25.2317,25.7383,25.0489,25.6703,1352416.5828742,0
+TXT.US,D,20010713,000000,25.6513,25.6603,25.2317,25.3666,1190077.3094339,0
+TXT.US,D,20010716,000000,25.4455,25.4845,24.7702,24.7702,984525.89887848,0
+TXT.US,D,20010717,000000,24.8171,26.1599,24.7412,25.8262,1376280.644236,0
+TXT.US,D,20010718,000000,25.4166,25.8352,25.2317,25.4645,2595986.1021592,0
+TXT.US,D,20010719,000000,25.5824,25.7183,25.4645,25.5923,671373.52448629,0
+TXT.US,D,20010720,000000,25.4645,25.5145,25.4066,25.4545,1231428.8044287,0
+TXT.US,D,20010723,000000,25.4645,25.4845,24.9619,25.0099,860254.22221015,0
+TXT.US,D,20010724,000000,25.0099,25.0959,24.5962,24.7892,969714.82728381,0
+TXT.US,D,20010725,000000,24.864,25.2606,24.8081,25.1628,942347.67424872,0
+TXT.US,D,20010726,000000,25.1628,25.1928,24.9999,25.1148,1181023.3187834,0
+TXT.US,D,20010727,000000,25.0769,25.2806,24.9619,25.2217,1606109.4809706,0
+TXT.US,D,20010730,000000,25.1828,25.4455,25.1148,25.4066,859429.49434192,0
+TXT.US,D,20010731,000000,25.4645,26.1299,25.4455,26.0709,1002840.0621464,0
+TXT.US,D,20010801,000000,26.0809,26.5096,25.9122,26.002,1242541.6120998,0
+TXT.US,D,20010802,000000,26.2079,26.3936,25.8452,25.8552,446073.68484356,0
+TXT.US,D,20010803,000000,25.9321,26.2279,25.6023,26.1099,750793.61713648,0
+TXT.US,D,20010806,000000,25.8842,26.2279,25.4455,25.4645,475290.47028214,0
+TXT.US,D,20010807,000000,25.9032,26.4036,25.8062,26.3547,1315381.8977041,0
+TXT.US,D,20010808,000000,26.3247,26.3837,25.5824,25.5824,903253.17117479,0
+TXT.US,D,20010809,000000,25.7383,25.7383,25.4845,25.4945,716223.10673777,0
+TXT.US,D,20010810,000000,25.5145,26.1979,25.4845,25.9032,510883.88344946,0
+TXT.US,D,20010813,000000,25.7872,25.8062,25.5635,25.6703,721987.19386533,0
+TXT.US,D,20010814,000000,25.6703,26.1099,25.6223,25.942,613556.49774362,0
+TXT.US,D,20010815,000000,25.8452,26.2279,25.8452,25.8932,631864.65571157,0
+TXT.US,D,20010816,000000,25.8352,26.1599,25.5635,26.0999,427966.70442598,0
+TXT.US,D,20010817,000000,26.021,26.2758,25.5824,25.5824,654294.45125399,0
+TXT.US,D,20010820,000000,25.6903,25.7283,25.4645,25.6513,783921.85464912,0
+TXT.US,D,20010821,000000,25.6513,26.2948,25.4455,25.4545,1498911.8731179,0
+TXT.US,D,20010822,000000,25.5145,25.6323,24.9999,25.4066,660671.07898271,0
+TXT.US,D,20010823,000000,25.5145,25.5145,25.1348,25.2317,557796.28625484,0
+TXT.US,D,20010824,000000,25.2317,25.9321,25.1348,25.6513,787623.12122279,0
+TXT.US,D,20010827,000000,25.8262,25.8742,25.3096,25.3296,633924.47361546,0
+TXT.US,D,20010828,000000,25.3486,25.3766,24.5483,24.6842,1278546.3883178,0
+TXT.US,D,20010829,000000,24.7981,24.9619,24.5683,24.5782,783096.12589756,0
+TXT.US,D,20010830,000000,24.5962,24.7892,24.1178,24.1467,530022.77458565,0
+TXT.US,D,20010831,000000,24.0598,24.5183,24.0108,24.2555,681040.0557379,0
+TXT.US,D,20010904,000000,24.4195,25.0959,24.2855,24.5483,1748901.502874,0
+TXT.US,D,20010905,000000,24.5683,24.5683,24.0988,24.2555,889056.64194794,0
+TXT.US,D,20010906,000000,24.2555,24.3425,23.7271,23.7371,816427.54272726,0
+TXT.US,D,20010907,000000,23.6401,23.6401,22.8429,22.8917,1204684.2008281,0
+TXT.US,D,20010910,000000,22.621,23.2384,22.571,22.6879,1505082.3188795,0
+TXT.US,D,20010917,000000,22.4522,22.561,20.2551,20.362,3641215.5753192,0
+TXT.US,D,20010918,000000,20.362,21.1913,20.362,20.48,1977902.6090904,0
+TXT.US,D,20010919,000000,20.5968,20.8107,19.0511,19.8584,1545410.9111059,0
+TXT.US,D,20010920,000000,19.5547,19.8185,18.6656,18.7144,1920292.7651981,0
+TXT.US,D,20010921,000000,18.0511,18.5586,17.8272,17.8272,2194561.8229001,0
+TXT.US,D,20010924,000000,18.0611,19.7026,18.0611,19.6137,2077075.1343613,0
+TXT.US,D,20010925,000000,19.5747,20.2551,19.5547,19.9084,1825234.8713184,0
+TXT.US,D,20010926,000000,17.6704,17.6704,14.8649,15.1846,11534924.212347,0
+TXT.US,D,20010927,000000,15.5133,15.5512,15.0118,15.1846,2919020.1977201,0
+TXT.US,D,20010928,000000,15.4165,15.9689,15.1945,15.5612,3334023.4611882,0
+TXT.US,D,20011001,000000,15.7452,15.7452,15.3305,15.7262,2467189.4319324,0
+TXT.US,D,20011002,000000,15.7262,16.4386,15.6482,16.2536,3482989.9323866,0
+TXT.US,D,20011003,000000,16.3506,16.7892,16.0579,16.5633,2429530.1955612,0
+TXT.US,D,20011004,000000,16.5243,16.7213,16.4096,16.4186,2415334.6672176,0
+TXT.US,D,20011005,000000,16.5433,16.6723,16.0859,16.3316,1601585.4882954,0
+TXT.US,D,20011008,000000,16.1546,16.2916,15.9979,16.2716,1094610.05427,0
+TXT.US,D,20011009,000000,16.2716,16.3116,15.7162,15.803,1968236.0778387,0
+TXT.US,D,20011010,000000,15.833,16.7493,15.6202,16.5933,2755241.6540437,0
+TXT.US,D,20011011,000000,16.971,17.3897,16.902,17.1548,1978314.9730245,0
+TXT.US,D,20011012,000000,17.1548,17.1548,16.7892,17.068,1295625.4615501,0
+TXT.US,D,20011015,000000,17.105,17.3507,16.961,17.2038,761494.06087339,0
+TXT.US,D,20011016,000000,17.4277,17.7194,17.3607,17.5445,1453030.3801478,0
+TXT.US,D,20011017,000000,17.6894,17.6894,16.6133,16.6133,875889.02078971,0
+TXT.US,D,20011018,000000,16.7313,16.7403,16.2046,16.2916,1345213.2255105,0
+TXT.US,D,20011019,000000,16.1358,16.1946,15.7452,15.9689,1666806.0490688,0
+TXT.US,D,20011022,000000,15.9689,16.3506,15.9689,16.2536,2238180.3186493,0
+TXT.US,D,20011023,000000,16.3216,16.3506,16.0179,16.1457,1091931.6904648,0
+TXT.US,D,20011024,000000,15.9689,16.3016,15.8809,15.8809,1116623.482345,0
+TXT.US,D,20011025,000000,15.8809,15.8809,15.5912,15.6882,1786967.0978794,0
+TXT.US,D,20011026,000000,15.6882,15.9009,15.5512,15.7452,2359779.6368125,0
+TXT.US,D,20011029,000000,15.7452,15.7741,15.2715,15.3485,2237560.7718647,0
+TXT.US,D,20011030,000000,15.3485,15.3485,14.7769,15.0018,1366202.7499335,0
+TXT.US,D,20011031,000000,14.8838,15.2615,14.6511,14.6511,1825855.4189862,0
+TXT.US,D,20011101,000000,14.7769,15.3485,14.4832,15.3105,1925437.3055411,0
+TXT.US,D,20011102,000000,15.3205,15.9489,15.2315,15.6972,968068.37419736,0
+TXT.US,D,20011105,000000,15.793,16.2916,15.6972,16.1058,1652607.5180752,0
+TXT.US,D,20011106,000000,16.1058,16.6913,16.0669,16.5733,1636352.1718278,0
+TXT.US,D,20011107,000000,16.4565,17.077,16.3896,16.7213,2330975.2153081,0
+TXT.US,D,20011108,000000,16.7213,17.5445,16.7213,17.4575,2753184.8387898,0
+TXT.US,D,20011109,000000,17.4077,17.4077,17.1149,17.2717,1526896.5711709,0
+TXT.US,D,20011112,000000,17.2717,17.3607,16.8621,17.2038,1400146.7073644,0
+TXT.US,D,20011113,000000,17.4845,17.7873,17.4845,17.6994,1332663.1493702,0
+TXT.US,D,20011114,000000,17.9452,18.0511,17.8272,17.9641,1341923.3219877,0
+TXT.US,D,20011115,000000,17.9641,18.2469,17.7194,18.2079,1874001.9109439,0
+TXT.US,D,20011116,000000,18.1879,18.5196,17.9641,18.3348,1611252.019547,0
+TXT.US,D,20011119,000000,18.3149,18.5876,18.2079,18.2959,1647876.3425496,0
+TXT.US,D,20011120,000000,18.2959,18.3348,18.1689,18.2079,1150987.8107766,0
+TXT.US,D,20011121,000000,18.1789,18.1789,17.9542,18.0511,903048.99097441,0
+TXT.US,D,20011123,000000,18.0511,18.3348,18.0511,18.3059,447924.3181304,0
+TXT.US,D,20011126,000000,18.3149,18.9373,18.2669,18.8213,1596234.7659853,0
+TXT.US,D,20011127,000000,18.8693,18.9833,18.5386,18.6855,1698493.0145787,0
+TXT.US,D,20011128,000000,18.7524,18.7524,18.4047,18.4317,2018643.5652507,0
+TXT.US,D,20011129,000000,18.4517,18.5196,18.2959,18.4047,2096418.2056978,0
+TXT.US,D,20011130,000000,18.4047,18.5006,18.1789,18.3648,1320729.6173642,0
+TXT.US,D,20011203,000000,18.3149,18.4047,17.7194,18.1589,2054033.799101,0
+TXT.US,D,20011204,000000,18.1589,18.2759,18.091,18.1589,2426855.8352893,0
+TXT.US,D,20011205,000000,18.1789,18.8403,18.1789,18.5096,3242670.8374155,0
+TXT.US,D,20011206,000000,18.7524,19.0701,18.5286,18.9833,2741247.3032506,0
+TXT.US,D,20011207,000000,18.9373,19.0233,18.8014,18.8403,1736557.6087007,0
+TXT.US,D,20011210,000000,18.6855,18.6945,17.8762,17.8762,1519073.6670228,0
+TXT.US,D,20011211,000000,17.8762,18.101,17.8072,17.8962,1765563.2077555,0
+TXT.US,D,20011212,000000,17.8962,18.1879,17.5925,17.8962,1373810.4641647,0
+TXT.US,D,20011213,000000,17.8962,17.9352,17.5145,17.6514,1134727.4601126,0
+TXT.US,D,20011214,000000,17.5825,17.7194,17.3707,17.5535,1965971.0788512,0
+TXT.US,D,20011217,000000,17.5825,17.7384,17.5345,17.6894,1400974.4378827,0
+TXT.US,D,20011218,000000,17.7384,18.129,17.6804,18.0411,2068231.3292112,0
+TXT.US,D,20011219,000000,18.0411,18.2959,17.8962,18.1879,1389861.6302116,0
+TXT.US,D,20011220,000000,18.2759,18.3348,17.9741,17.9821,1466608.3634735,0
+TXT.US,D,20011221,000000,17.9152,18.2759,17.8472,18.1979,1820919.0623769,0
+TXT.US,D,20011224,000000,18.1879,18.6066,18.1879,18.4517,442579.60112029,0
+TXT.US,D,20011226,000000,18.3848,18.8503,18.3348,18.7334,1245216.9732548,0
+TXT.US,D,20011227,000000,18.7724,19.333,18.7624,19.265,2290031.0798306,0
+TXT.US,D,20011228,000000,19.6637,20.1691,19.5647,19.7995,2375416.4371587,0
+TXT.US,D,20011231,000000,19.7995,20.0823,19.3519,19.3519,1339041.7788656,0
+TXT.US,D,20020102,000000,19.313,19.9474,19.265,19.8484,2041894.0851281,0
+TXT.US,D,20020103,000000,19.9674,19.9674,19.4868,19.5847,1910623.2312964,0
+TXT.US,D,20020104,000000,19.7496,20.4999,19.7026,20.461,1579563.0522705,0
+TXT.US,D,20020107,000000,20.47,20.5488,20.3031,20.391,1111068.5798344,0
+TXT.US,D,20020108,000000,20.2651,20.8297,20.0823,20.2071,2501752.9361477,0
+TXT.US,D,20020109,000000,20.2371,20.5868,20.1691,20.411,2036750.5456683,0
+TXT.US,D,20020110,000000,20.362,20.431,20.1293,20.2751,1969058.8039403,0
+TXT.US,D,20020111,000000,20.0823,20.0993,19.246,19.265,2881365.9657656,0
+TXT.US,D,20020114,000000,19.265,19.265,18.8883,18.9763,1994573.321922,0
+TXT.US,D,20020115,000000,19.0701,19.265,18.9763,19.0033,1109012.7654639,0
+TXT.US,D,20020116,000000,19.0033,19.0033,18.2759,18.3348,1369698.8354236,0
+TXT.US,D,20020117,000000,18.3348,18.3348,18.081,18.2079,2385913.7015787,0
+TXT.US,D,20020118,000000,18.1589,18.2759,18.0711,18.2079,2246413.5849648,0
+TXT.US,D,20020122,000000,18.2079,18.3348,17.7194,18.2369,1526691.3900872,0
+TXT.US,D,20020123,000000,18.2759,18.3748,17.9152,18.2369,925476.78475015,0
+TXT.US,D,20020124,000000,18.5196,19.5547,18.5006,18.7334,2070491.3237822,0
+TXT.US,D,20020125,000000,18.8503,19.6047,18.8503,19.323,1288633.2905702,0
+TXT.US,D,20020128,000000,19.6137,20.362,19.6137,20.1871,2809145.2269457,0
+TXT.US,D,20020129,000000,20.5098,20.7327,20.2171,20.48,3148636.8471877,0
+TXT.US,D,20020130,000000,20.6557,20.7627,20.431,20.6557,1966178.2617015,0
+TXT.US,D,20020131,000000,20.7327,21.7178,20.6557,21.4061,1463932.0014351,0
+TXT.US,D,20020201,000000,21.4751,21.4751,20.5868,20.7817,1827706.052273,0
+TXT.US,D,20020204,000000,20.7627,20.7627,19.9774,20.0533,1363935.7491793,0
+TXT.US,D,20020205,000000,20.0533,20.362,19.8884,20.1193,1881820.8115587,0
+TXT.US,D,20020206,000000,20.362,20.7127,20.3031,20.6068,1372991.7415964,0
+TXT.US,D,20020207,000000,20.5868,20.7127,20.2171,20.2471,2023995.2884442,0
+TXT.US,D,20020208,000000,20.2851,20.5488,20.2171,20.391,1789847.6401181,0
+TXT.US,D,20020211,000000,20.1871,20.8107,20.1193,20.451,2607304.0909139,0
+TXT.US,D,20020212,000000,20.2851,20.48,20.0993,20.2371,2054855.5243192,0
+TXT.US,D,20020213,000000,20.2851,20.7427,20.1193,20.5488,1196865.3002134,0
+TXT.US,D,20020214,000000,20.5488,20.6258,20.372,20.49,1201189.1162216,0
+TXT.US,D,20020215,000000,20.5488,20.6557,20.362,20.5198,844616.42098057,0
+TXT.US,D,20020219,000000,20.5198,20.6557,20.1871,20.362,981233.99358893,0
+TXT.US,D,20020220,000000,20.2851,20.6357,20.2371,20.322,1381221.0043787,0
+TXT.US,D,20020221,000000,20.5488,21.8338,20.5198,21.2692,2676023.7398273,0
+TXT.US,D,20020222,000000,21.3471,21.7478,21.3181,21.6688,1229373.9909414,0
+TXT.US,D,20020225,000000,21.6688,22.5322,21.6198,22.5322,1832844.587316,0
+TXT.US,D,20020226,000000,22.5322,23.1106,22.5322,22.9307,2083456.7665067,0
+TXT.US,D,20020227,000000,22.9307,23.1506,22.2024,22.2993,1507139.1341334,0
+TXT.US,D,20020228,000000,22.2993,22.551,21.9985,22.1925,1414140.0572742,0
+TXT.US,D,20020301,000000,21.9895,22.611,21.7848,22.611,2201761.1767304,0
+TXT.US,D,20020304,000000,22.8817,23.4333,22.65,23.2194,1653639.4287938,0
+TXT.US,D,20020305,000000,23.2194,23.3444,22.9207,23.1306,1139049.274354,0
+TXT.US,D,20020306,000000,23.1306,23.766,23.0057,23.7371,1522369.5758455,0
+TXT.US,D,20020307,000000,23.766,23.8339,23.2095,23.6781,1166828.7913233,0
+TXT.US,D,20020308,000000,23.6971,23.766,22.7449,23.0157,1450557.1974264,0
+TXT.US,D,20020311,000000,23.0157,23.766,22.551,23.3054,1134727.4601126,0
+TXT.US,D,20020312,000000,23.1106,23.3934,22.7649,23.3444,1559810.6196497,0
+TXT.US,D,20020313,000000,23.3734,23.4033,22.8429,22.9487,852026.96119459,0
+TXT.US,D,20020314,000000,22.8429,23.0327,22.658,22.9867,989051.89332038,0
+TXT.US,D,20020315,000000,22.9867,23.1896,22.7749,22.8917,1366405.9292507,0
+TXT.US,D,20020318,000000,23.1206,23.3244,22.8429,23.2384,1364553.2941971,0
+TXT.US,D,20020319,000000,23.0327,24.0398,23.0057,23.8539,2291059.9878992,0
+TXT.US,D,20020320,000000,24.1966,24.1966,23.825,23.825,1749726.2307422,0
+TXT.US,D,20020321,000000,23.8539,23.9518,23.3734,23.6401,1232464.7186807,0
+TXT.US,D,20020322,000000,23.6881,23.9618,23.4133,23.796,889884.37246619,0
+TXT.US,D,20020325,000000,23.9038,23.9518,23.3834,23.4133,985559.81136377,0
+TXT.US,D,20020326,000000,23.3544,23.6881,23.2764,23.4233,1116829.6643121,0
+TXT.US,D,20020327,000000,23.4333,24.0988,23.3734,23.6581,1212499.0979096,0
+TXT.US,D,20020328,000000,23.6581,24.1267,23.6201,24.0208,1070944.1678085,0
+TXT.US,D,20020401,000000,24.0208,24.0208,23.4923,23.6401,1190487.6716013,0
+TXT.US,D,20020402,000000,23.6401,23.9718,23.4033,23.9328,655938.90257377,0
+TXT.US,D,20020403,000000,23.9518,24.0898,23.1896,23.2854,976503.81894665,0
+TXT.US,D,20020404,000000,23.3054,23.7371,22.9307,23.6681,1034115.6646056,0
+TXT.US,D,20020405,000000,23.776,24.0598,23.5322,23.6201,945026.03805378,0
+TXT.US,D,20020408,000000,23.5222,23.9038,23.2764,23.7471,719724.19664439,0
+TXT.US,D,20020409,000000,23.7561,24.1267,23.7561,23.9418,1217647.641786,0
+TXT.US,D,20020410,000000,24.0008,24.9419,24.0008,24.912,1283902.1150445,0
+TXT.US,D,20020411,000000,24.9319,25.0299,24.5383,24.7112,1224433.6307988,0
+TXT.US,D,20020412,000000,24.7892,25.1448,24.6352,24.9909,1128349.8315005,0
+TXT.US,D,20020415,000000,25.0489,25.1828,24.4395,24.4794,1424427.1361937,0
+TXT.US,D,20020416,000000,24.6842,25.0389,24.6352,24.7981,839060.51758673,0
+TXT.US,D,20020417,000000,24.8171,24.8341,24.3425,24.4395,1278756.5738182,0
+TXT.US,D,20020418,000000,24.8171,24.9809,23.5023,23.8839,1957738.8134189,0
+TXT.US,D,20020419,000000,23.6581,24.0398,23.5901,23.6581,1259824.8655325,0
+TXT.US,D,20020422,000000,23.6581,23.6581,23.3244,23.3244,1243571.5210517,0
+TXT.US,D,20020423,000000,23.3244,23.8339,23.3244,23.3734,1256945.324177,0
+TXT.US,D,20020424,000000,23.4523,23.9038,23.2764,23.2954,1379985.914343,0
+TXT.US,D,20020425,000000,23.2564,23.6101,22.561,23.5023,1834288.8619688,0
+TXT.US,D,20020426,000000,23.5512,23.5701,22.9307,23.2095,1314971.5355367,0
+TXT.US,D,20020429,000000,23.2384,23.4723,22.7939,22.8429,1120529.9300023,0
+TXT.US,D,20020430,000000,22.8917,23.3544,22.8429,23.1106,1375458.9190178,0
+TXT.US,D,20020501,000000,23.2384,23.2564,22.65,23.2194,1524836.7532669,0
+TXT.US,D,20020502,000000,23.2664,23.4433,23.0327,23.2384,748733.79923258,0
+TXT.US,D,20020503,000000,23.2664,23.4033,22.8817,23.1306,862106.85726365,0
+TXT.US,D,20020506,000000,23.1506,23.1896,22.4432,22.4622,555942.650318,0
+TXT.US,D,20020507,000000,22.6779,23.1006,22.581,22.8429,1669070.047173,0
+TXT.US,D,20020508,000000,22.8917,23.2564,22.8429,23.0526,5643603.7943224,0
+TXT.US,D,20020509,000000,23.1206,23.4133,23.0327,23.1896,988846.71223666,0
+TXT.US,D,20020510,000000,23.1896,23.4033,23.0327,23.0626,1160447.1591778,0
+TXT.US,D,20020513,000000,23.0327,23.0626,22.668,22.8429,665202.07784128,0
+TXT.US,D,20020514,000000,22.9577,23.2384,22.9577,23.1206,1188219.6699637,0
+TXT.US,D,20020515,000000,23.1206,23.2095,22.8429,22.9307,893998.00297396,0
+TXT.US,D,20020516,000000,23.0327,23.0726,22.6969,22.7749,736801.26811001,0
+TXT.US,D,20020517,000000,22.65,22.8917,22.5122,22.8039,845026.78314802,0
+TXT.US,D,20020520,000000,22.7939,22.7939,22.1135,22.2413,921159.97492532,0
+TXT.US,D,20020521,000000,22.2413,22.5322,21.9216,21.9795,888443.10046345,0
+TXT.US,D,20020522,000000,21.6988,22.0835,21.6198,21.8827,1666187.5031676,0
+TXT.US,D,20020523,000000,21.8338,22.2703,21.7848,22.1035,1646639.2507473,0
+TXT.US,D,20020524,000000,22.1635,22.4432,22.1235,22.1235,1013125.1392993,0
+TXT.US,D,20020528,000000,22.2313,22.2803,21.8538,21.9895,701413.03602643,0
+TXT.US,D,20020529,000000,21.9895,22.0655,21.5918,21.6688,849552.7775899,0
+TXT.US,D,20020530,000000,21.6688,22.1335,21.6688,21.9605,1527306.9333383,0
+TXT.US,D,20020531,000000,22.1135,22.4342,22.0455,22.0455,1241514.7057978,0
+TXT.US,D,20020603,000000,22.3752,22.4052,21.7178,21.8238,1210237.101572,0
+TXT.US,D,20020604,000000,21.9027,22.0375,21.7178,21.8438,1204480.0206279,0
+TXT.US,D,20020605,000000,21.9505,22.3372,21.8138,22.2413,999754.33882395,0
+TXT.US,D,20020606,000000,22.2513,22.2703,21.7568,21.7568,786801.39600457,0
+TXT.US,D,20020607,000000,21.7378,21.9795,21.4751,21.9216,990290.98688938,0
+TXT.US,D,20020610,000000,21.9406,22.2313,21.8238,21.9316,834123.16009407,0
+TXT.US,D,20020611,000000,21.9505,22.3372,21.6198,21.6788,885769.74107506,0
+TXT.US,D,20020612,000000,21.5918,22.2513,21.543,22.0455,1147069.3525192,0
+TXT.US,D,20020613,000000,22.0075,22.0075,21.553,21.553,735981.54465847,0
+TXT.US,D,20020614,000000,21.553,21.562,20.8486,21.3871,827128.9873475,0
+TXT.US,D,20020617,000000,21.4461,21.7668,21.4461,21.6988,916011.43104891,0
+TXT.US,D,20020618,000000,21.6988,22.2903,21.6688,22.2114,796677.11187325,0
+TXT.US,D,20020619,000000,22.1825,22.5122,22.0075,22.0455,1150778.6261596,0
+TXT.US,D,20020620,000000,22.0555,22.2413,21.9895,22.0935,1412494.6050712,0
+TXT.US,D,20020621,000000,21.7768,21.9895,21.4941,21.582,1161476.0672464,0
+TXT.US,D,20020624,000000,21.553,22.1035,21.3181,21.9505,1133291.1925264,0
+TXT.US,D,20020625,000000,22.0275,22.2413,21.5998,21.7178,1093575.1409013,0
+TXT.US,D,20020626,000000,21.7178,21.7178,20.9664,21.1134,1934079.9331408,0
+TXT.US,D,20020627,000000,21.2103,22.0075,21.1424,21.9406,1179792.2322811,0
+TXT.US,D,20020628,000000,21.9406,22.4622,21.8727,22.2024,915805.24908187,0
+TXT.US,D,20020701,000000,22.2513,22.4722,21.6298,21.6788,1346450.3173129,0
+TXT.US,D,20020702,000000,21.4941,21.4941,20.7027,20.7817,1772977.7515028,0
+TXT.US,D,20020703,000000,20.5488,21.1424,20.0253,20.431,1332244.780136,0
+TXT.US,D,20020705,000000,20.48,21.3181,20.451,21.2392,634748.20060036,0
+TXT.US,D,20020708,000000,21.1614,21.1614,20.5768,20.6747,1158594.5241243,0
+TXT.US,D,20020709,000000,20.7627,21.0544,20.1193,20.1193,1260233.2259332,0
+TXT.US,D,20020710,000000,20.2171,20.2171,19.1291,19.284,1807542.2566016,0
+TXT.US,D,20020711,000000,19.3819,19.4019,18.5776,19.0991,2117195.5428537,0
+TXT.US,D,20020712,000000,19.1481,19.4398,18.6945,18.8014,1458788.4619754,0
+TXT.US,D,20020715,000000,18.8213,18.8883,17.8472,18.5286,1504463.7729784,0
+TXT.US,D,20020716,000000,18.5286,18.9073,18.3548,18.5096,1701780.9163349,0
+TXT.US,D,20020717,000000,18.6456,18.8883,18.081,18.3149,2103210.2000106,0
+TXT.US,D,20020718,000000,18.5776,19.4019,18.5586,18.6656,1443767.2048803,0
+TXT.US,D,20020719,000000,18.4607,18.4607,17.1648,17.2427,1212293.9168259,0
+TXT.US,D,20020722,000000,17.2717,17.9352,16.8241,17.2337,1715362.9031939,0
+TXT.US,D,20020723,000000,17.3897,17.7384,17.1848,17.1848,1407556.2466951,0
+TXT.US,D,20020724,000000,16.3316,17.5345,15.9009,17.4945,3040208.1528326,0
+TXT.US,D,20020725,000000,17.4945,17.8962,17.2337,17.8472,1843544.0301697,0
+TXT.US,D,20020726,000000,17.8662,17.8962,17.2717,17.5625,1526896.5711709,0
+TXT.US,D,20020729,000000,17.6894,18.9563,17.6514,18.9563,1076499.0703191,0
+TXT.US,D,20020730,000000,18.5386,19.304,18.4137,18.9563,1792109.6364557,0
+TXT.US,D,20020731,000000,18.9563,18.9563,18.2269,18.6456,1639649.081534,0
+TXT.US,D,20020801,000000,18.6456,18.6456,18.2759,18.3848,1023620.4019524,0
+TXT.US,D,20020802,000000,18.3947,18.4517,17.2717,17.5145,1542940.7310345,0
+TXT.US,D,20020805,000000,17.5145,17.7194,16.7892,16.8161,1252419.3297351,0
+TXT.US,D,20020806,000000,17.2717,18.0021,17.2517,17.6994,1104689.9503391,0
+TXT.US,D,20020807,000000,18.101,18.2759,17.5145,18.2079,707790.66463849,0
+TXT.US,D,20020808,000000,18.2759,19.0033,18.091,18.9373,913747.43294464,0
+TXT.US,D,20020809,000000,18.6066,19.0511,18.3947,18.8213,737208.62762746,0
+TXT.US,D,20020812,000000,18.6456,19.0891,18.4047,18.9563,528580.50169959,0
+TXT.US,D,20020813,000000,18.9563,18.9833,18.2669,18.3149,1022800.6785009,0
+TXT.US,D,20020814,000000,18.3947,18.4607,17.2617,18.4517,1640471.8076356,0
+TXT.US,D,20020816,000000,18.2269,19.197,18.0711,18.3448,1561868.435787,0
+TXT.US,D,20020819,000000,18.4137,19.0233,18.2469,18.9173,1429774.8558538,0
+TXT.US,D,20020820,000000,18.6456,18.7724,18.3648,18.3848,1075472.1640172,0
+TXT.US,D,20020821,000000,18.6456,18.8213,18.2759,18.6556,796262.74617246,0
+TXT.US,D,20020822,000000,18.8014,19.304,18.7334,19.255,1366816.291418,0
+TXT.US,D,20020823,000000,19.167,19.177,18.7334,18.8213,907577.9880663,0
+TXT.US,D,20020826,000000,18.8403,19.0511,18.4237,18.9563,1025885.40094,0
+TXT.US,D,20020827,000000,18.9373,19.167,18.8403,18.9563,1405501.4332079,0
+TXT.US,D,20020828,000000,18.8883,18.9273,18.4707,18.5776,712113.47976334,0
+TXT.US,D,20020829,000000,18.2759,18.6066,18.1789,18.3448,806342.64224153,0
+TXT.US,D,20020830,000000,18.2269,18.7814,18.1789,18.3947,890912.27965145,0
+TXT.US,D,20020903,000000,18.3149,18.3149,17.5625,17.6324,909427.6204698,0
+TXT.US,D,20020904,000000,17.6324,17.8762,17.3977,17.8662,1294598.5552482,0
+TXT.US,D,20020905,000000,17.7484,17.7484,17.3207,17.4077,1168058.8769422,0
+TXT.US,D,20020906,000000,17.7484,17.8272,17.5625,17.7972,1195010.6633932,0
+TXT.US,D,20020909,000000,17.7484,18.1789,17.4945,18.0711,1255505.0530576,0
+TXT.US,D,20020910,000000,18.081,18.1789,17.7583,18.0511,1380604.4602442,0
+TXT.US,D,20020911,000000,18.2369,18.3548,18.0121,18.1589,663347.44102111,0
+TXT.US,D,20020912,000000,18.1389,18.1389,17.3607,17.5345,1448704.5623729,0
+TXT.US,D,20020913,000000,17.2717,17.4277,16.991,17.3307,1260442.4105503,0
+TXT.US,D,20020917,000000,17.9062,17.9062,16.892,17.011,2753797.379391,0
+TXT.US,D,20020918,000000,16.7693,17.2717,16.5733,17.2038,1591293.4049592,0
+TXT.US,D,20020919,000000,17.097,17.6124,16.8441,16.872,1716393.8130292,0
+TXT.US,D,20020920,000000,16.872,17.5145,16.6813,17.1448,2136129.2529063,0
+TXT.US,D,20020923,000000,17.068,17.1149,16.6133,16.7113,1256125.6007254,0
+TXT.US,D,20020924,000000,16.3696,16.5633,16.3016,16.4286,1717420.7193311,0
+TXT.US,D,20020925,000000,16.7113,17.3007,16.5733,17.1648,1463932.0014351,0
+TXT.US,D,20020926,000000,17.068,17.9352,16.5733,17.8662,2154236.2333238,0
+TXT.US,D,20020927,000000,17.5445,17.5825,16.6333,16.6333,2124604.0813011,0
+TXT.US,D,20020930,000000,16.5933,16.7113,15.9209,16.2816,2707915.8864208,0
+TXT.US,D,20021001,000000,16.2816,17.6614,16.1746,17.5535,2038395.9978714,0
+TXT.US,D,20021002,000000,17.5925,17.9252,17.2617,17.2617,2530558.3585355,0
+TXT.US,D,20021003,000000,17.2717,17.6614,16.7113,16.7113,1777091.3820106,0
+TXT.US,D,20021004,000000,16.7213,16.7792,15.9489,16.1746,2453198.0837892,0
+TXT.US,D,20021007,000000,16.2336,16.3696,15.793,15.793,1255505.0530576,0
+TXT.US,D,20021008,000000,16.0379,16.6523,15.9589,16.3696,2063703.3330026,0
+TXT.US,D,20021009,000000,15.9879,16.1457,15.3675,15.5133,2057941.2476417,0
+TXT.US,D,20021010,000000,15.5612,16.6333,15.4453,16.4186,2246208.4038811,0
+TXT.US,D,20021011,000000,16.8531,17.6614,16.8341,17.2717,1424632.3172774,0
+TXT.US,D,20021014,000000,17.02,17.02,16.5733,16.6423,1338012.870797,0
+TXT.US,D,20021015,000000,17.3007,18.3748,17.2817,18.3748,2797421.8804401,0
+TXT.US,D,20021016,000000,17.9062,17.9352,17.1848,17.2517,1381013.8215283,0
+TXT.US,D,20021017,000000,17.5445,18.5196,17.5145,18.5096,2114725.3627824,0
+TXT.US,D,20021018,000000,18.8593,19.333,18.4806,18.9563,2465948.3365966,0
+TXT.US,D,20021021,000000,18.9073,19.8185,18.7144,19.7696,2197027.9994381,0
+TXT.US,D,20021022,000000,19.5647,19.5647,18.9373,19.177,1830377.4098947,0
+TXT.US,D,20021023,000000,19.1291,19.7995,18.8593,19.7995,1349940.3975028,0
+TXT.US,D,20021024,000000,19.7895,19.7895,19.177,19.304,1233283.4412489,0
+TXT.US,D,20021025,000000,19.236,19.5267,18.9173,19.4868,1304889.637701,0
+TXT.US,D,20021028,000000,19.6047,19.6637,18.9933,19.0891,1112093.4843697,0
+TXT.US,D,20021029,000000,18.9763,19.197,18.4906,19.1091,1067242.9012349,0
+TXT.US,D,20021030,000000,19.0601,19.4019,18.9373,19.227,931236.86834437,0
+TXT.US,D,20021031,000000,19.246,19.6637,19.0891,19.5747,1565371.5274603,0
+TXT.US,D,20021101,000000,19.4778,19.8784,19.1481,19.8185,803672.28550314,0
+TXT.US,D,20021104,000000,20.0533,20.1492,19.6047,19.6237,1076295.891002,0
+TXT.US,D,20021105,000000,19.6137,20.2171,19.6137,20.1971,1240690.9788129,0
+TXT.US,D,20021106,000000,20.1971,21.4851,20.1691,21.4461,2606067.999995,0
+TXT.US,D,20021107,000000,21.0934,21.1034,20.342,20.48,1272170.7614724,0
+TXT.US,D,20021108,000000,20.5288,21.0744,20.2951,20.451,877744.65849322,0
+TXT.US,D,20021111,000000,20.372,20.372,19.6637,19.7596,753877.33869231,0
+TXT.US,D,20021112,000000,19.7126,20.372,19.5267,20.2371,1441711.3905098,0
+TXT.US,D,20021113,000000,20.2371,20.2371,19.7596,20.1691,1500967.6874884,0
+TXT.US,D,20021114,000000,20.5288,20.7427,20.1193,20.332,1328137.1549283,0
+TXT.US,D,20021115,000000,20.2751,20.4999,20.0633,20.322,1239868.2527114,0
+TXT.US,D,20021118,000000,20.322,20.342,19.7895,19.8185,1360031.3032886,0
+TXT.US,D,20021119,000000,19.7696,19.9274,19.4868,19.7895,1234108.1691171,0
+TXT.US,D,20021120,000000,19.7306,20.1971,19.6137,20.1293,897083.72629646,0
+TXT.US,D,20021121,000000,20.1691,20.8486,20.0823,20.5868,1416402.0536118,0
+TXT.US,D,20021122,000000,20.6457,20.9864,20.48,20.7227,1154891.255784,0
+TXT.US,D,20021125,000000,20.6747,21.0544,20.1871,20.5668,1619276.1012455,0
+TXT.US,D,20021126,000000,20.2371,20.342,19.8584,20.0153,1621951.4624005,0
+TXT.US,D,20021127,000000,20.0533,20.5868,19.9474,20.5868,1540469.5500798,0
+TXT.US,D,20021129,000000,20.7027,20.8107,20.4999,20.5768,1021152.2236478,0
+TXT.US,D,20021202,000000,20.5668,20.6557,20.0333,20.2951,1578537.1468518,0
+TXT.US,D,20021203,000000,20.332,20.372,20.0333,20.0823,1174642.6875213,0
+TXT.US,D,20021204,000000,19.9274,20.2071,19.9084,20.1193,1465989.8175722,0
+TXT.US,D,20021205,000000,20.2371,20.2651,19.7696,19.9084,911076.07532292,0
+TXT.US,D,20021206,000000,19.7396,20.2171,19.6137,20.1392,830625.07283744,0
+TXT.US,D,20021209,000000,20.0533,20.0533,19.5947,19.5947,891939.1859534,0
+TXT.US,D,20021210,000000,19.5947,19.9274,19.5357,19.9274,850584.68830852,0
+TXT.US,D,20021211,000000,19.8095,20.3031,19.6926,20.3031,839677.06172122,0
+TXT.US,D,20021212,000000,20.1791,20.2751,19.9674,20.0903,998315.06858789,0
+TXT.US,D,20021213,000000,20.0333,20.0993,19.6337,19.6337,924244.69736449,0
+TXT.US,D,20021216,000000,19.7596,20.1592,19.7306,20.1193,647504.45870782,0
+TXT.US,D,20021217,000000,20.1492,20.5488,20.1193,20.391,1324636.0650217,0
+TXT.US,D,20021218,000000,20.352,20.411,20.2171,20.322,1059009.6349194,0
+TXT.US,D,20021219,000000,20.2071,20.6357,20.1492,20.3031,611708.86710679,0
+TXT.US,D,20021220,000000,20.2071,20.5488,20.2071,20.48,1094814.2344704,0
+TXT.US,D,20021223,000000,20.6068,20.8107,20.421,20.5098,868485.48675905,0
+TXT.US,D,20021224,000000,20.5098,20.5488,20.342,20.342,452859.67385639,0
+TXT.US,D,20021226,000000,20.4999,20.8207,20.441,20.5198,457181.48809789,0
+TXT.US,D,20021227,000000,20.5198,20.5668,20.2171,20.2851,668696.16156456,0
+TXT.US,D,20021230,000000,20.2471,20.7227,20.0633,20.6557,1066829.5364175,0
+TXT.US,D,20021231,000000,20.6357,20.8685,20.6068,20.6837,1298300.8227052,0
+TXT.US,D,20030102,000000,20.8585,21.8538,20.7427,21.6098,2072342.9579523,0
+TXT.US,D,20030103,000000,21.5918,21.5918,21.1234,21.1814,1077321.7964206,0
+TXT.US,D,20030106,000000,21.2203,21.9895,21.2203,21.8727,1077114.6135702,0
+TXT.US,D,20030107,000000,21.8727,21.9316,21.3181,21.572,827128.9873475,0
+TXT.US,D,20030108,000000,21.562,21.572,20.9275,20.9275,918691.79662066,0
+TXT.US,D,20030109,000000,21.0544,21.3871,21.0164,21.1234,1259824.8655325,0
+TXT.US,D,20030110,000000,21.1234,21.3371,20.9075,21.2692,1152423.0774793,0
+TXT.US,D,20030113,000000,21.3871,21.562,21.0344,21.2991,599769.32980088,0
+TXT.US,D,20030114,000000,21.2492,21.6098,21.0934,21.4751,752030.70893881,0
+TXT.US,D,20030115,000000,21.5041,21.5041,20.9175,21.2003,837825.42755105,0
+TXT.US,D,20030116,000000,21.2692,21.4661,21.0544,21.0934,864985.39773576,0
+TXT.US,D,20030117,000000,21.0264,21.0344,20.7027,20.7727,631661.47639452,0
+TXT.US,D,20030121,000000,20.8985,20.9764,20.1592,20.2071,1353855.8531102,0
+TXT.US,D,20030122,000000,19.9084,19.9174,19.1191,19.3719,3177853.6326262,0
+TXT.US,D,20030123,000000,18.2859,19.313,17.8072,19.0313,4250033.8913538,0
+TXT.US,D,20030124,000000,19.0313,19.1291,18.6945,18.8014,1588618.0438041,0
+TXT.US,D,20030127,000000,18.5196,18.5196,18.1789,18.2759,2092510.7571571,0
+TXT.US,D,20030128,000000,18.4517,18.7234,18.3149,18.6456,921773.51640982,0
+TXT.US,D,20030129,000000,18.5286,18.5776,18.3848,18.4707,1831204.1395296,0
+TXT.US,D,20030130,000000,18.4906,18.4906,18.1389,18.2179,1552405.0838524,0
+TXT.US,D,20030131,000000,18.091,18.6945,18.0511,18.5586,1794989.1778111,0
+TXT.US,D,20030203,000000,18.5676,18.8014,18.4517,18.6266,1157361.4358553,0
+TXT.US,D,20030204,000000,18.3848,18.6656,18.2759,18.6456,1317642.8931584,0
+TXT.US,D,20030205,000000,18.6456,18.9173,18.4707,18.4906,1205301.745846,0
+TXT.US,D,20030206,000000,18.5006,18.7434,18.4047,18.5096,1072177.2560776,0
+TXT.US,D,20030207,000000,18.6266,18.6266,18.2569,18.4317,873832.20553581,0
+TXT.US,D,20030210,000000,18.4317,18.6456,18.2859,18.4707,1452410.8333633,0
+TXT.US,D,20030211,000000,18.6656,18.7144,18.2759,18.3348,871365.02811449,0
+TXT.US,D,20030212,000000,18.3348,18.4047,18.2369,18.2369,1035965.2970091,0
+TXT.US,D,20030213,000000,18.2079,18.2079,17.7873,17.8962,1616395.5590067,0
+TXT.US,D,20030214,000000,18.0221,18.1589,17.6994,17.9821,1714951.5401431,0
+TXT.US,D,20030218,000000,18.0321,18.4137,18.0321,18.3348,936178.22937039,0
+TXT.US,D,20030219,000000,18.3348,18.3348,18.0411,18.1689,1004279.3323825,0
+TXT.US,D,20030220,000000,18.2669,18.2959,17.6704,17.6994,1449329.1135741,0
+TXT.US,D,20030221,000000,17.8272,18.1879,17.4845,17.9921,1243777.7030187,0
+TXT.US,D,20030224,000000,17.9821,17.9921,17.1748,17.3207,1729557.430654,0
+TXT.US,D,20030225,000000,17.2717,17.4945,17.077,17.4845,1440889.6652915,0
+TXT.US,D,20030226,000000,17.4845,17.4845,17.048,17.1248,1054689.8224445,0
+TXT.US,D,20030227,000000,17.2517,17.4845,17.1748,17.4277,980414.27013738,0
+TXT.US,D,20030228,000000,17.4277,17.6994,17.3007,17.3897,910867.89158919,0
+TXT.US,D,20030303,000000,17.7194,17.8072,17.3007,17.3797,1022592.4947672,0
+TXT.US,D,20030304,000000,17.3797,17.3797,17.02,17.048,804084.64943726,0
+TXT.US,D,20030305,000000,16.921,16.951,16.6813,16.892,1522984.1182135,0
+TXT.US,D,20030306,000000,16.8531,16.8621,16.3696,16.4096,2080779.403585,0
+TXT.US,D,20030307,000000,16.1158,16.4764,15.9879,16.3696,1785317.6421429,0
+TXT.US,D,20030310,000000,16.0959,16.2336,15.833,15.8429,1537799.1933414,0
+TXT.US,D,20030311,000000,15.833,15.9879,15.6002,15.6102,1070326.6227907,0
+TXT.US,D,20030312,000000,15.4943,15.7362,14.7969,15.1156,3530928.2406106,0
+TXT.US,D,20030313,000000,15.4075,16.1358,15.3775,16.1158,1847456.4831271,0
+TXT.US,D,20030314,000000,16.1546,16.5243,15.9209,16.0079,1551791.5423679,0
+TXT.US,D,20030317,000000,16.0179,16.892,15.8429,16.872,1609195.2042932,0
+TXT.US,D,20030318,000000,16.991,17.2337,16.7013,16.7113,2438587.1888615,0
+TXT.US,D,20030319,000000,16.7792,17.4945,16.1058,16.2336,2868404.5265744,0
+TXT.US,D,20030320,000000,16.2336,16.2336,13.5101,13.6859,14985820.820589,0
+TXT.US,D,20030321,000000,13.8518,14.0466,13.3712,13.8818,7547640.2123898,0
+TXT.US,D,20030324,000000,13.1214,13.3432,12.6378,13.0534,4757628.8721637,0
+TXT.US,D,20030325,000000,13.0914,13.9287,13.0534,13.8318,4401677.725474,0
+TXT.US,D,20030326,000000,13.6759,13.9976,13.5391,13.8518,2974368.0452747,0
+TXT.US,D,20030327,000000,13.6559,13.9776,13.6359,13.8898,2406698.044918,0
+TXT.US,D,20030328,000000,13.7928,13.8718,13.3911,13.7438,3215306.6870304,0
+TXT.US,D,20030331,000000,13.2364,13.6359,13.0534,13.3432,3511381.9899569,0
+TXT.US,D,20030401,000000,13.4701,13.6959,13.3332,13.5791,3822065.1851611,0
+TXT.US,D,20030402,000000,13.9487,14.3274,13.8218,14.2874,1965149.3536328,0
+TXT.US,D,20030403,000000,14.4053,14.5222,14.2504,14.4542,2395993.5976477,0
+TXT.US,D,20030404,000000,14.4542,14.5512,14.2025,14.4542,2597221.1921948,0
+TXT.US,D,20030407,000000,14.8169,15.0018,14.4832,14.4832,2170897.9382053,0
+TXT.US,D,20030408,000000,14.4642,14.5811,14.2315,14.2315,2074403.7767396,0
+TXT.US,D,20030409,000000,14.4642,14.5222,14.0466,14.0566,2437142.9142089,0
+TXT.US,D,20030410,000000,14.0965,14.0965,13.7438,13.9088,3933382.4288217,0
+TXT.US,D,20030411,000000,14.0965,14.2414,13.8128,13.9088,1676473.5812037,0
+TXT.US,D,20030414,000000,14.0366,14.2684,13.9387,14.2125,1580181.5981715,0
+TXT.US,D,20030415,000000,14.2125,14.4152,13.9976,14.3763,1300976.1838603,0
+TXT.US,D,20030416,000000,14.5022,14.5711,13.9976,14.0266,1948893.0065022,0
+TXT.US,D,20030417,000000,14.0965,14.4152,14.0865,14.2684,1560223.9844671,0
+TXT.US,D,20030421,000000,14.4053,14.4832,14.2125,14.2784,1714951.5401431,0
+TXT.US,D,20030422,000000,14.2784,14.5811,14.0965,14.5611,3109547.3485304,0
+TXT.US,D,20030423,000000,14.5122,14.6801,14.3563,14.4922,1626481.4603758,0
+TXT.US,D,20030424,000000,14.4053,14.4832,14.1925,14.2974,1371962.8335278,0
+TXT.US,D,20030425,000000,14.2974,14.4053,14.0665,14.0965,889884.37246619,0
+TXT.US,D,20030428,000000,14.0965,14.4642,14.0466,14.3853,1067450.0840852,0
+TXT.US,D,20030429,000000,14.3853,14.6801,14.2225,14.4053,1806511.3467663,0
+TXT.US,D,20030430,000000,14.3663,14.4732,14.1925,14.3274,1739025.7870053,0
+TXT.US,D,20030501,000000,14.3373,14.5512,14.1835,14.4242,1994981.6823227,0
+TXT.US,D,20030502,000000,14.4242,15.0587,14.4053,14.8938,2536114.2619293,0
+TXT.US,D,20030505,000000,14.9718,15.1056,14.7969,15.0118,2275629.36952,0
+TXT.US,D,20030506,000000,15.1256,15.4453,15.0498,15.2915,1528541.0224906,0
+TXT.US,D,20030507,000000,15.2615,15.5043,15.1846,15.2225,1202833.5675413,0
+TXT.US,D,20030508,000000,14.8738,15.1846,14.8269,15.0777,814166.54727298,0
+TXT.US,D,20030509,000000,15.1945,15.5712,15.1056,15.4075,1138224.5464859,0
+TXT.US,D,20030512,000000,15.5232,16.0179,15.3875,15.9209,1479571.8044313,0
+TXT.US,D,20030513,000000,15.813,16.0279,15.7162,15.793,1276693.7532644,0
+TXT.US,D,20030514,000000,15.8909,15.8909,15.5512,15.6882,1208386.4682851,0
+TXT.US,D,20030515,000000,15.9009,15.9879,15.7452,15.8809,1141311.2706917,0
+TXT.US,D,20030516,000000,15.8429,15.9589,15.7452,15.9309,1219086.9120221,0
+TXT.US,D,20030519,000000,15.8429,15.8429,15.4353,15.4643,1101396.0432828,0
+TXT.US,D,20030520,000000,15.4943,15.6002,15.1846,15.4453,1510020.6772556,0
+TXT.US,D,20030521,000000,15.4075,15.6102,15.2715,15.5712,1392122.625666,0
+TXT.US,D,20030522,000000,15.5322,15.813,15.5322,15.7062,1250978.0577324,0
+TXT.US,D,20030523,000000,15.8429,16.5933,15.7062,16.5243,2972923.770622,0
+TXT.US,D,20030527,000000,16.5243,16.991,16.5243,16.961,1857124.015262,0
+TXT.US,D,20030528,000000,16.7693,16.8161,16.6233,16.7013,1711661.6366202,0
+TXT.US,D,20030529,000000,16.7013,16.7991,16.6133,16.6813,2118023.273372,0
+TXT.US,D,20030530,000000,16.7013,16.971,16.7013,16.941,1658574.7845199,0
+TXT.US,D,20030602,000000,17.011,17.8662,16.971,17.6124,2112467.3699781,0
+TXT.US,D,20030603,000000,17.6704,17.8862,17.5535,17.7583,2087157.032197,0
+TXT.US,D,20030604,000000,17.7583,17.7583,17.1448,17.6704,2833627.8342087,0
+TXT.US,D,20030605,000000,17.6704,17.6704,17.4575,17.6124,3033210.9774361,0
+TXT.US,D,20030606,000000,17.7384,17.8762,17.5625,17.5825,1974199.34075,0
+TXT.US,D,20030609,000000,17.4945,17.5445,17.2517,17.4476,1703428.3703046,0
+TXT.US,D,20030610,000000,17.4755,17.6894,17.4755,17.6324,1025676.216323,0
+TXT.US,D,20030611,000000,17.5925,18.1389,17.4945,18.1389,1545000.5489384,0
+TXT.US,D,20030612,000000,18.1389,18.6456,18.0711,18.4707,1986135.8754059,0
+TXT.US,D,20030613,000000,18.5196,18.6166,18.101,18.2369,1648288.7064837,0
+TXT.US,D,20030616,000000,18.2369,18.5196,18.2369,18.4237,2403398.1325617,0
+TXT.US,D,20030617,000000,18.4237,18.5386,18.3149,18.5386,1694378.3831876,0
+TXT.US,D,20030618,000000,18.5386,18.8403,18.3947,18.7724,1599935.0316756,0
+TXT.US,D,20030619,000000,18.7814,18.9563,18.5586,18.6456,1939840.0167351,0
+TXT.US,D,20030620,000000,18.8114,18.9073,18.7144,18.8014,1263740.3211398,0
+TXT.US,D,20030623,000000,18.8403,18.8403,18.5196,18.6656,1976875.7027885,0
+TXT.US,D,20030624,000000,18.6656,18.8693,18.5586,18.6166,2021108.7409054,0
+TXT.US,D,20030625,000000,18.6656,18.9933,18.5196,18.6066,2037161.908719,0
+TXT.US,D,20030626,000000,18.6656,18.8213,18.6166,18.7334,1690055.5680627,0
+TXT.US,D,20030627,000000,18.7624,18.8593,18.5386,18.6456,1718654.8084835,0
+TXT.US,D,20030630,000000,18.6945,19.246,18.6945,18.9663,1465375.2752045,0
+TXT.US,D,20030701,000000,19.0033,19.0033,18.7814,18.8783,4800628.8220117,0
+TXT.US,D,20030702,000000,18.8783,19.0233,18.8403,18.9563,2364926.1789222,0
+TXT.US,D,20030703,000000,18.8403,18.8973,18.7434,18.8213,1236371.1663381,0
+TXT.US,D,20030707,000000,18.8114,18.9073,18.7334,18.8973,3220652.4049239,0
+TXT.US,D,20030708,000000,18.9373,19.265,18.8783,19.246,1485742.250193,0
+TXT.US,D,20030709,000000,19.197,19.246,18.9763,19.1091,894204.18494101,0
+TXT.US,D,20030710,000000,19.0511,19.0511,18.7624,18.8213,1410230.6069669,0
+TXT.US,D,20030711,000000,18.8403,18.9763,18.7814,18.8403,1208797.831336,0
+TXT.US,D,20030714,000000,18.8403,18.8403,18.5876,18.6066,4772854.3094592,0
+TXT.US,D,20030715,000000,18.6166,18.6266,18.4237,18.5096,4839721.323319,0
+TXT.US,D,20030716,000000,18.5876,19.3719,18.4417,19.0033,4159092.6306318,0
+TXT.US,D,20030717,000000,19.4308,20.48,19.3719,20.1193,5545457.1744702,0
+TXT.US,D,20030718,000000,20.1193,20.1871,19.9274,20.1871,2354843.2802032,0
+TXT.US,D,20030721,000000,20.313,20.5668,20.1971,20.322,1795402.5426285,0
+TXT.US,D,20030722,000000,20.342,21.0934,20.342,20.9465,2672110.2859865,0
+TXT.US,D,20030723,000000,20.9465,21.1234,20.7227,21.0744,2063703.3330026,0
+TXT.US,D,20030724,000000,21.0744,21.1234,20.6747,20.7127,1756722.4052554,0
+TXT.US,D,20030725,000000,20.7527,21.1913,20.7327,21.1913,1254474.1432223,0
+TXT.US,D,20030728,000000,21.0934,21.4061,21.0744,21.2791,1339246.9599494,0
+TXT.US,D,20030729,000000,21.3371,21.3961,20.9465,21.0444,1506114.2295981,0
+TXT.US,D,20030730,000000,21.1234,21.1614,20.8985,20.9075,1307356.8151223,0
+TXT.US,D,20030731,000000,21.1424,21.4361,20.7327,21.1034,1539651.828395,0
+TXT.US,D,20030801,000000,20.9964,21.0444,20.8297,20.9764,717665.37962382,0
+TXT.US,D,20030804,000000,20.9465,21.0344,20.313,20.8985,1485124.7051751,0
+TXT.US,D,20030805,000000,20.6557,20.6647,20.2171,20.441,2498048.6669241,0
+TXT.US,D,20030806,000000,20.431,20.431,20.1193,20.2471,2928690.732505,0
+TXT.US,D,20030807,000000,20.2851,20.2851,19.8784,20.0053,1582655.7817763,0
+TXT.US,D,20030808,000000,20.342,20.342,19.9774,20.1093,964158.92388997,0
+TXT.US,D,20030811,000000,20.2171,20.391,20.0993,20.3031,817869.81561332,0
+TXT.US,D,20030812,000000,20.2371,20.342,20.0823,20.342,1485742.250193,0
+TXT.US,D,20030813,000000,20.411,20.5968,20.411,20.5198,1122175.3822054,0
+TXT.US,D,20030814,000000,20.5198,20.8486,20.391,20.8017,908398.71240119,0
+TXT.US,D,20030815,000000,20.7527,20.8017,20.5198,20.7027,313776.92559338,0
+TXT.US,D,20030818,000000,20.7027,21.2692,20.6747,21.1814,1014566.411302,0
+TXT.US,D,20030819,000000,21.2103,21.543,21.2103,21.543,1052835.1856243,0
+TXT.US,D,20030820,000000,21.543,21.6888,21.3871,21.553,1071358.5335093,0
+TXT.US,D,20030821,000000,21.6788,22.0075,21.6098,21.7848,950369.75418056,0
+TXT.US,D,20030822,000000,21.8927,22.1335,21.6988,21.6988,815813.00035944,0
+TXT.US,D,20030825,000000,21.582,21.6788,21.4561,21.6098,583309.80335309,0
+TXT.US,D,20030826,000000,21.4941,21.6298,21.1424,21.543,719928.37684478,0
+TXT.US,D,20030827,000000,21.4161,21.4751,21.2592,21.3571,644213.5543016,0
+TXT.US,D,20030828,000000,21.4361,21.6488,21.3181,21.6298,1261268.1393019,0
+TXT.US,D,20030829,000000,21.6298,21.8927,21.5131,21.8727,802848.55851825,0
+TXT.US,D,20030902,000000,21.8727,22.0835,21.6788,22.0835,1299327.7290071,0
+TXT.US,D,20030903,000000,22.1135,22.3282,22.0455,22.1335,1233486.6205659,0
+TXT.US,D,20030904,000000,22.1335,22.1635,21.8727,21.8727,1004482.5116996,0
+TXT.US,D,20030905,000000,21.8927,21.8927,21.2791,21.2991,1390685.3571966,0
+TXT.US,D,20030908,000000,21.2991,21.7278,21.2791,21.6788,1414345.2383579,0
+TXT.US,D,20030909,000000,21.582,21.582,21.2891,21.3371,1388006.9933916,0
+TXT.US,D,20030910,000000,21.1814,21.1913,20.1871,20.2271,2136950.9781245,0
+TXT.US,D,20030911,000000,20.2371,20.6258,20.2371,20.461,2019052.9265349,0
+TXT.US,D,20030912,000000,20.48,20.6258,20.0823,20.5288,2066171.5113073,0
+TXT.US,D,20030915,000000,20.5668,20.5668,20.2951,20.441,2355877.1926885,0
+TXT.US,D,20030916,000000,20.431,20.8985,20.431,20.8885,1233899.9853833,0
+TXT.US,D,20030917,000000,20.8017,21.0544,20.7627,20.9964,1315994.4383053,0
+TXT.US,D,20030918,000000,20.9664,21.5231,20.8486,21.2791,1710220.3646175,0
+TXT.US,D,20030919,000000,21.3961,21.582,21.1614,21.2392,1167647.5138915,0
+TXT.US,D,20030922,000000,21.2392,21.2392,20.2371,20.2371,2086543.4907125,0
+TXT.US,D,20030923,000000,20.3031,20.5198,20.0993,20.461,1551994.7216849,0
+TXT.US,D,20030924,000000,20.411,20.451,19.9774,19.9774,962718.65277058,0
+TXT.US,D,20030925,000000,19.9774,20.0153,19.6826,19.7696,1329374.2467306,0
+TXT.US,D,20030926,000000,19.6926,19.7306,19.217,19.4868,2361013.7259649,0
+TXT.US,D,20030929,000000,19.5167,19.6637,19.304,19.4488,2025847.9234977,0
+TXT.US,D,20030930,000000,19.4868,19.4868,18.8593,19.177,1680592.2161282,0
+TXT.US,D,20031001,000000,19.177,19.9963,19.177,19.9274,1511458.9466083,0
+TXT.US,D,20031002,000000,19.8285,19.9274,19.6047,19.6826,1168058.8769422,0
+TXT.US,D,20031003,000000,19.7995,20.1193,19.7496,19.8285,2177278.5694674,0
+TXT.US,D,20031006,000000,19.9474,20.3031,19.9474,20.1871,1104483.768372,0
+TXT.US,D,20031007,000000,20.1871,20.332,19.9474,20.2751,1299121.54704,0
+TXT.US,D,20031008,000000,20.431,21.5041,20.411,21.3371,3645942.7473114,0
+TXT.US,D,20031009,000000,21.3371,22.1135,20.6068,20.7427,5437230.658549,0
+TXT.US,D,20031010,000000,21.0164,21.8538,20.9465,21.4061,2835482.4710288,0
+TXT.US,D,20031013,000000,21.4061,21.9895,21.4061,21.9406,1922966.1245865,0
+TXT.US,D,20031014,000000,21.9895,22.3372,21.8138,22.2313,1724415.892961,0
+TXT.US,D,20031015,000000,22.3282,22.7259,22.2903,22.601,2543723.977927,0
+TXT.US,D,20031016,000000,22.601,23.4233,22.551,22.9117,4260943.5197078,0
+TXT.US,D,20031017,000000,22.9307,22.9307,22.581,22.8039,2453605.4433066,0
+TXT.US,D,20031020,000000,22.8329,23.0426,22.7939,22.8917,1274639.9406604,0
+TXT.US,D,20031021,000000,22.8917,22.9867,22.8129,22.9207,1111479.9428852,0
+TXT.US,D,20031022,000000,22.9207,22.9207,22.6879,22.7749,1698698.1956624,0
+TXT.US,D,20031023,000000,22.7749,22.9407,22.7449,22.9117,1344595.6804927,0
+TXT.US,D,20031024,000000,22.9117,22.9117,22.7069,22.8917,1576066.9667804,0
+TXT.US,D,20031027,000000,22.8917,23.2284,22.8629,23.2095,1374014.644365,0
+TXT.US,D,20031028,000000,23.1796,23.7071,23.1796,23.7071,2693305.9923766,0
+TXT.US,D,20031029,000000,23.6201,24.0798,23.5901,23.9228,1128551.0090508,0
+TXT.US,D,20031030,000000,23.9038,24.3045,23.796,24.3045,2373773.9876057,0
+TXT.US,D,20031031,000000,24.2655,24.3045,24.0108,24.1467,1243777.7030187,0
+TXT.US,D,20031103,000000,24.1467,24.6352,24.0598,24.5872,2604648.7474256,0
+TXT.US,D,20031104,000000,24.4595,24.6442,24.1966,24.5283,1476103.7436748,0
+TXT.US,D,20031105,000000,24.5283,24.5283,23.8639,24.3425,1911856.3195655,0
+TXT.US,D,20031106,000000,24.3425,24.7892,24.3225,24.5683,1461257.6411633,0
+TXT.US,D,20031107,000000,24.5683,24.5962,24.2855,24.3615,908814.07898531,0
+TXT.US,D,20031110,000000,24.3525,24.3525,24.1267,24.1566,1103661.0422704,0
+TXT.US,D,20031111,000000,24.0798,24.0898,23.776,23.816,1388420.358209,0
+TXT.US,D,20031112,000000,23.796,24.4105,23.796,24.3715,1072796.8028621,0
+TXT.US,D,20031113,000000,24.0598,24.1866,24.0498,24.1088,1631207.6314847,0
+TXT.US,D,20031114,000000,23.9818,24.1866,23.8939,23.9518,1195837.3930281,0
+TXT.US,D,20031117,000000,23.9518,23.9518,23.4823,23.6401,1166619.6067061,0
+TXT.US,D,20031118,000000,23.5901,23.816,23.3154,23.3154,1355090.9431459,0
+TXT.US,D,20031119,000000,23.3834,23.8539,23.1896,23.8339,1117650.3886469,0
+TXT.US,D,20031120,000000,23.7171,24.1566,23.5322,23.8539,1287396.1987678,0
+TXT.US,D,20031121,000000,23.8339,24.0598,23.6781,23.8839,951611.85039958,0
+TXT.US,D,20031124,000000,23.816,24.0598,23.816,23.9618,838030.60863479,0
+TXT.US,D,20031125,000000,24.0008,24.3045,23.8839,24.1766,1076093.7125684,0
+TXT.US,D,20031126,000000,24.1766,24.1866,23.9908,24.1866,855106.67921708,0
+TXT.US,D,20031128,000000,24.1866,24.2555,24.1088,24.2266,309660.29243559,0
+TXT.US,D,20031201,000000,24.2355,24.6742,24.1088,24.6162,1298094.6407381,0
+TXT.US,D,20031202,000000,24.6542,24.7412,24.4893,24.5872,1045428.6489436,0
+TXT.US,D,20031203,000000,24.6352,24.9519,24.6162,24.8341,1094192.6859192,0
+TXT.US,D,20031204,000000,24.8341,25.3396,24.7412,25.1548,1417019.5986297,0
+TXT.US,D,20031205,000000,25.1548,25.1548,24.7212,24.854,840295.60762241,0
+TXT.US,D,20031208,000000,25.2217,26.2469,25.1928,26.2279,2627465.8848188,0
+TXT.US,D,20031209,000000,26.1979,26.2079,25.8262,25.962,1280813.3890721,0
+TXT.US,D,20031210,000000,25.8452,25.8552,25.2896,25.4645,814780.08875748,0
+TXT.US,D,20031211,000000,25.5635,26.2279,25.4645,26.2079,1253446.236037,0
+TXT.US,D,20031212,000000,26.1979,26.4236,25.8742,26.2948,1248507.877661,0
+TXT.US,D,20031215,000000,26.6814,26.8373,26.1779,26.2079,1683471.7574836,0
+TXT.US,D,20031216,000000,26.2079,26.3837,26.0709,26.1779,1151800.5280448,0
+TXT.US,D,20031217,000000,26.1779,27.6925,26.1779,27.4087,3346574.538212,0
+TXT.US,D,20031218,000000,27.4387,27.7674,27.043,27.7674,2312458.8736064,0
+TXT.US,D,20031219,000000,27.7864,27.8164,27.6336,27.6925,1505292.5043799,0
+TXT.US,D,20031222,000000,27.235,27.6835,27.235,27.6536,1412697.7843882,0
+TXT.US,D,20031223,000000,27.9444,28.1891,27.3907,27.6536,1599935.0316756,0
+TXT.US,D,20031224,000000,27.6536,27.6835,27.4087,27.4487,429201.79446166,0
+TXT.US,D,20031226,000000,27.5657,27.6147,27.4777,27.5857,481667.09801086,0
+TXT.US,D,20031229,000000,27.7025,28.0412,27.6835,28.0412,1017243.7742237,0
+TXT.US,D,20031230,000000,27.9244,28.0902,27.7495,27.8164,764370.59957882,0
+TXT.US,D,20031231,000000,27.7964,27.8754,27.4687,27.7325,1051812.2828556,0
+TXT.US,D,20040102,000000,27.7225,27.9833,27.5267,27.7864,1662894.5969947,0
+TXT.US,D,20040105,000000,27.7864,27.8754,27.3329,27.7594,2107115.6467846,0
+TXT.US,D,20040106,000000,27.5857,27.6636,27.3808,27.4587,1173820.9623031,0
+TXT.US,D,20040107,000000,27.4587,27.7025,27.226,27.6925,1385125.4502694,0
+TXT.US,D,20040108,000000,27.7674,28.3369,27.7594,28.3269,2365129.3582394,0
+TXT.US,D,20040109,000000,28.2571,28.9903,28.1891,28.1891,2603190.4604061,0
+TXT.US,D,20040112,000000,28.0802,28.0902,27.6047,27.8564,1135141.8258133,0
+TXT.US,D,20040113,000000,27.8064,28.1891,27.8064,28.1391,1226492.4478194,0
+TXT.US,D,20040114,000000,28.0702,28.4838,27.9444,28.0322,1551791.5423679,0
+TXT.US,D,20040115,000000,28.0322,28.0902,27.6047,28.0322,1768035.3895935,0
+TXT.US,D,20040116,000000,28.0412,28.1891,27.7495,28.1391,1233899.9853833,0
+TXT.US,D,20040120,000000,27.8164,27.9244,27.254,27.6735,1276487.5712973,0
+TXT.US,D,20040121,000000,27.6336,28.1891,27.4087,28.1102,1174027.1442702,0
+TXT.US,D,20040122,000000,28.1102,28.1391,27.7594,28.0132,1007367.0574717,0
+TXT.US,D,20040123,000000,28.0132,28.0802,27.264,27.4587,1301388.5477944,0
+TXT.US,D,20040126,000000,27.3907,27.5457,26.9962,27.4777,1153041.6233805,0
+TXT.US,D,20040127,000000,27.3907,27.4587,26.9762,26.9762,1186167.8591264,0
+TXT.US,D,20040128,000000,27.235,27.3329,26.021,26.5286,1843137.6715355,0
+TXT.US,D,20040129,000000,26.5286,26.5286,25.9032,26.051,1757335.9467399,0
+TXT.US,D,20040130,000000,26.0909,26.1099,25.1548,25.8932,2575002.5830362,0
+TXT.US,D,20040202,000000,26.002,26.3147,25.7582,26.1599,1226492.4478194,0
+TXT.US,D,20040203,000000,26.1599,26.1599,25.6413,25.972,981650.36105637,0
+TXT.US,D,20040204,000000,26.3647,26.3936,25.8842,25.982,2465336.7968788,0
+TXT.US,D,20040205,000000,26.0709,26.4606,26.002,26.4336,1200776.7522874,0
+TXT.US,D,20040206,000000,26.4796,27.072,26.4236,26.9762,1403853.9792381,0
+TXT.US,D,20040209,000000,26.9762,27.0251,26.6914,26.7783,738444.71854646,0
+TXT.US,D,20040210,000000,26.7313,26.9073,26.3647,26.6445,1004897.8782837,0
+TXT.US,D,20040211,000000,26.5866,27.3329,26.3936,27.3329,1357349.9368335,0
+TXT.US,D,20040212,000000,27.072,27.9244,26.9273,27.7225,1476276.8964918,0
+TXT.US,D,20040213,000000,27.6336,27.6336,26.9962,27.169,1145838.2660168,0
+TXT.US,D,20040217,000000,27.3618,27.6536,27.3129,27.4777,1041109.8373522,0
+TXT.US,D,20040218,000000,27.5267,27.6147,27.072,27.198,953459.4810364,0
+TXT.US,D,20040219,000000,27.254,27.6147,27.121,27.13,698736.67398804,0
+TXT.US,D,20040220,000000,27.3229,27.4587,26.8183,26.9463,1260856.7762511,0
+TXT.US,D,20040223,000000,27.062,27.15,26.5676,26.5766,1140080.1841894,0
+TXT.US,D,20040224,000000,26.5766,26.7113,26.2279,26.3837,1436361.6690829,0
+TXT.US,D,20040225,000000,26.4236,26.7213,26.4236,26.5956,1496029.3291125,0
+TXT.US,D,20040226,000000,26.5956,26.6445,26.3936,26.5286,1572366.7010901,0
+TXT.US,D,20040227,000000,26.5286,26.9962,26.4896,26.8973,1411466.6978858,0
+TXT.US,D,20040301,000000,26.8973,27.5067,26.8973,27.4087,1128760.193668,0
+TXT.US,D,20040302,000000,27.3618,27.3718,27.169,27.216,1743755.9616476,0
+TXT.US,D,20040303,000000,27.216,27.3518,27.092,27.284,1933253.2035059,0
+TXT.US,D,20040304,000000,27.284,27.4587,27.264,27.3997,1122795.9298733,0
+TXT.US,D,20040305,000000,27.3329,27.4487,27.235,27.3129,976503.81894665,0
+TXT.US,D,20040308,000000,27.3129,27.3518,27.035,27.035,1217442.4607023,0
+TXT.US,D,20040309,000000,27.0251,27.0251,26.6724,26.7783,1634706.7196247,0
+TXT.US,D,20040310,000000,26.6814,26.7014,25.942,25.952,2258142.9367703,0
+TXT.US,D,20040311,000000,25.952,25.952,25.2706,25.2896,1861239.6475364,0
+TXT.US,D,20040312,000000,25.3486,26.041,25.1628,26.041,1450352.0163426,0
+TXT.US,D,20040315,000000,25.9122,25.9122,25.0489,25.1628,2291059.9878992,0
+TXT.US,D,20040316,000000,25.3396,25.3576,24.9909,25.2996,1188635.0365478,0
+TXT.US,D,20040317,000000,25.3866,26.0709,25.3866,25.942,1055719.7313964,0
+TXT.US,D,20040318,000000,25.982,26.3547,25.6903,26.3147,1484095.7971065,0
+TXT.US,D,20040319,000000,26.1979,26.3347,25.8062,25.8062,1851569.1127514,0
+TXT.US,D,20040322,000000,25.7582,25.8452,25.0769,25.3196,1268469.4948988,0
+TXT.US,D,20040323,000000,25.4645,25.5245,25.0199,25.0959,1209829.7420546,0
+TXT.US,D,20040324,000000,25.1448,25.1448,24.5962,24.7112,1779147.1963812,0
+TXT.US,D,20040325,000000,25.0099,25.4645,24.9319,25.3396,2378710.344215,0
+TXT.US,D,20040326,000000,25.3966,25.7183,25.3666,25.6123,1075264.9811667,0
+TXT.US,D,20040329,000000,25.7103,26.2559,25.6123,26.0809,975681.0928451,0
+TXT.US,D,20040330,000000,26.0809,26.0909,25.7872,25.8842,1681621.1241968,0
+TXT.US,D,20040331,000000,26.002,26.051,25.6323,25.8262,2271924.0994131,0
+TXT.US,D,20040401,000000,25.8262,26.021,25.6603,25.7483,2598869.647048,0
+TXT.US,D,20040402,000000,25.7483,26.2279,25.7483,26.1779,1444592.9336318,0
+TXT.US,D,20040405,000000,26.2279,26.4236,26.0809,26.4236,831448.79982233,0
+TXT.US,D,20040406,000000,26.3147,26.3837,26.1979,26.3147,1569076.7975672,0
+TXT.US,D,20040407,000000,26.3147,26.3147,25.6023,25.7183,2122342.0849635,0
+TXT.US,D,20040408,000000,26.002,26.021,25.4545,25.5535,823834.07940793,0
+TXT.US,D,20040412,000000,25.5824,26.1399,25.5535,25.962,789885.1175604,0
+TXT.US,D,20040413,000000,26.031,26.1599,25.4545,25.4945,1305913.541353,0
+TXT.US,D,20040414,000000,25.2706,25.8162,25.2317,25.7103,1486154.6141271,0
+TXT.US,D,20040415,000000,25.7103,25.8742,25.3576,25.5824,1666806.0490688,0
+TXT.US,D,20040416,000000,25.6603,26.011,25.4645,25.952,1019918.1344954,0
+TXT.US,D,20040419,000000,25.6513,25.9122,25.6513,25.8452,735771.35915807,0
+TXT.US,D,20040420,000000,26.4416,26.5866,26.0999,26.2279,2366364.448275,0
+TXT.US,D,20040421,000000,26.2279,26.6814,25.8742,26.6814,1904658.9675018,0
+TXT.US,D,20040422,000000,26.7983,28.5678,26.7983,28.1391,4792399.5592295,0
+TXT.US,D,20040423,000000,28.1391,28.1891,27.8464,27.9444,2385913.7015787,0
+TXT.US,D,20040426,000000,27.9154,28.2971,27.6636,28.2091,1976257.1568873,0
+TXT.US,D,20040427,000000,28.2181,28.5028,28.0902,28.1691,1559607.4403327,0
+TXT.US,D,20040428,000000,28.0902,28.0902,27.5957,27.6835,1273615.0361252,0
+TXT.US,D,20040429,000000,27.6336,27.8364,27.121,27.284,1425046.6829781,0
+TXT.US,D,20040430,000000,27.264,27.3518,26.6624,26.8183,1779558.5594319,0
+TXT.US,D,20040503,000000,26.9373,27.15,26.7113,27.0251,878564.38194477,0
+TXT.US,D,20040504,000000,27.0251,27.4387,26.9862,26.9962,986585.71678238,0
+TXT.US,D,20040505,000000,26.9762,27.035,26.7783,26.9073,822397.81182189,0
+TXT.US,D,20040506,000000,26.8473,26.9762,26.5096,26.6445,966833.28416169,0
+TXT.US,D,20040507,000000,26.5286,26.7113,26.1599,26.1879,1102628.1306684,0
+TXT.US,D,20040510,000000,26.1779,26.1779,25.2706,25.8652,1701375.5585841,0
+TXT.US,D,20040511,000000,25.8652,26.0909,25.8062,25.952,1089049.1464595,0
+TXT.US,D,20040512,000000,25.982,26.1099,25.4645,25.952,1261063.9591014,0
+TXT.US,D,20040513,000000,25.952,26.021,25.7582,25.972,986173.35284827,0
+TXT.US,D,20040514,000000,25.9032,26.0999,25.6903,25.962,737005.4483104,0
+TXT.US,D,20040517,000000,25.7582,25.7772,25.2996,25.5335,836178.97446462,0
+TXT.US,D,20040518,000000,25.6123,25.8062,25.4745,25.7582,914984.52474697,0
+TXT.US,D,20040519,000000,25.9321,26.3147,25.7283,25.7383,1320729.6173642,0
+TXT.US,D,20040520,000000,25.7103,25.8452,25.4745,25.5824,736598.08879296,0
+TXT.US,D,20040521,000000,25.5824,25.7772,25.4845,25.7582,1744376.5093154,0
+TXT.US,D,20040524,000000,25.8742,26.1979,25.5635,25.7582,1552818.4486699,0
+TXT.US,D,20040525,000000,25.8062,26.1199,25.4645,26.0909,1443360.8462463,0
+TXT.US,D,20040526,000000,26.002,26.5586,25.9122,26.5096,1318463.6174933,0
+TXT.US,D,20040527,000000,26.6255,26.9762,26.5586,26.7113,1469075.5408948,0
+TXT.US,D,20040528,000000,26.6814,26.7313,26.4416,26.5586,1264145.6788906,0
+TXT.US,D,20040601,000000,26.5766,26.9073,26.4606,26.8673,931032.68814399,0
+TXT.US,D,20040602,000000,26.9862,27.3419,26.8973,27.284,738860.08513058,0
+TXT.US,D,20040603,000000,27.216,27.284,26.9073,27.0251,1037204.3905781,0
+TXT.US,D,20040604,000000,27.198,27.284,26.9562,27.13,697301.40728532,0
+TXT.US,D,20040607,000000,27.13,27.6536,27.13,27.6536,532078.5889562,0
+TXT.US,D,20040608,000000,27.6536,27.8564,27.5457,27.8464,1089872.8734443,0
+TXT.US,D,20040609,000000,27.6047,27.7594,27.5067,27.5457,664581.53017345,0
+TXT.US,D,20040610,000000,27.5067,27.6536,27.4387,27.5957,546274.11729972,0
+TXT.US,D,20040614,000000,27.4777,27.5067,27.169,27.198,689683.68422091,0
+TXT.US,D,20040615,000000,27.264,27.4877,27.207,27.3718,1268880.8579496,0
+TXT.US,D,20040616,000000,27.3329,27.4587,27.274,27.3997,865808.12383731,0
+TXT.US,D,20040617,000000,27.3907,27.8954,27.284,27.8364,1027528.8513765,0
+TXT.US,D,20040618,000000,28.0132,28.9415,27.9733,28.8226,3265303.8122749,0
+TXT.US,D,20040621,000000,28.9015,29.1633,28.7646,28.7646,2790833.0654444,0
+TXT.US,D,20040622,000000,28.8425,29.2691,28.8425,28.8825,2245384.6768963,0
+TXT.US,D,20040623,000000,28.8226,28.8525,28.5298,28.7846,1465580.4562882,0
+TXT.US,D,20040624,000000,28.7946,28.7946,28.4149,28.5028,1125469.2892617,0
+TXT.US,D,20040625,000000,28.4339,28.6268,28.3649,28.5778,1009011.5087914,0
+TXT.US,D,20040628,000000,28.6268,28.6268,28.1491,28.1791,3133414.4125423,0
+TXT.US,D,20040629,000000,28.0902,28.7746,28.0602,28.7266,958192.65832869,0
+TXT.US,D,20040630,000000,28.6766,28.9015,28.5208,28.8525,833915.97724367,0
+TXT.US,D,20040701,000000,28.8525,28.9415,28.3849,28.3949,1183287.3168877,0
+TXT.US,D,20040702,000000,28.4339,28.4339,27.9932,28.2381,561911.91852929,0
+TXT.US,D,20040706,000000,28.1991,28.2571,28.0032,28.0322,856755.13407019,0
+TXT.US,D,20040707,000000,28.0412,28.307,28.0132,28.307,748938.9803163,0
+TXT.US,D,20040708,000000,28.1891,28.2571,27.8664,27.8854,864577.03733499,0
+TXT.US,D,20040709,000000,27.9444,28.1891,27.7674,28.1391,710876.38796099,0
+TXT.US,D,20040712,000000,28.1201,28.2971,27.9733,28.2571,850584.68830852,0
+TXT.US,D,20040713,000000,28.2381,28.4149,28.1691,28.3469,721572.82816455,0
+TXT.US,D,20040714,000000,28.0902,28.3949,27.8564,28.0232,726513.18830724,0
+TXT.US,D,20040715,000000,28.0132,28.1102,27.8464,28.0322,782889.94393051,0
+TXT.US,D,20040716,000000,28.1691,28.3749,28.0802,28.1391,826098.07751222,0
+TXT.US,D,20040719,000000,28.0702,28.2091,27.8754,27.9244,722194.37671572,0
+TXT.US,D,20040720,000000,27.9444,28.1391,27.8664,28.1002,541749.12374115,0
+TXT.US,D,20040721,000000,28.3369,28.4838,27.9444,28.0322,1265583.9482434,0
+TXT.US,D,20040722,000000,28.307,28.6566,28.0032,28.5208,2378297.9802809,0
+TXT.US,D,20040723,000000,28.6766,29.0183,28.6268,28.9704,2216169.8932243,0
+TXT.US,D,20040726,000000,28.9215,29.6458,28.9215,29.511,3274970.3435266,0
+TXT.US,D,20040727,000000,29.511,29.8867,29.461,29.8197,2289207.3528457,0
+TXT.US,D,20040728,000000,29.6937,29.9555,29.357,29.6078,2252997.395544,0
+TXT.US,D,20040729,000000,29.6937,30.1314,29.6937,29.9365,1977696.4271233,0
+TXT.US,D,20040730,000000,29.9365,29.9365,29.5789,29.7907,938022.85735721,0
+TXT.US,D,20040802,000000,29.6458,30.3751,29.471,30.2773,1299327.7290071,0
+TXT.US,D,20040803,000000,30.1314,30.5331,30.1124,30.3751,2124399.9011007,0
+TXT.US,D,20040804,000000,30.3751,30.9107,30.1804,30.7928,1803836.9864945,0
+TXT.US,D,20040805,000000,30.7538,30.7538,30.0934,30.1514,1279371.1161861,0
+TXT.US,D,20040806,000000,30.0244,30.0244,29.6458,29.8007,1354064.036844,0
+TXT.US,D,20040809,000000,29.9555,29.9745,29.6278,29.6278,1208592.6502522,0
+TXT.US,D,20040810,000000,29.6647,30.2194,29.6278,30.1604,1592734.676962,0
+TXT.US,D,20040811,000000,30.1604,30.4141,29.8377,30.3272,1562284.8032544,0
+TXT.US,D,20040812,000000,30.3072,30.3072,29.7517,29.9845,1469280.7219785,0
+TXT.US,D,20040813,000000,30.0834,30.0834,29.8197,30.0244,922598.24427804,0
+TXT.US,D,20040816,000000,30.0144,30.7538,29.9845,30.6679,1106949.94491,0
+TXT.US,D,20040817,000000,30.7638,31.0575,30.3072,30.581,1562489.9843382,0
+TXT.US,D,20040818,000000,30.571,30.8618,30.551,30.8618,1323199.7974356,0
+TXT.US,D,20040819,000000,30.7348,30.8418,30.4241,30.551,757788.79076638,0
+TXT.US,D,20040820,000000,30.551,30.8618,30.4041,30.7738,734537.27000573,0
+TXT.US,D,20040823,000000,30.7738,31.0575,30.7068,30.9607,922803.42536177,0
+TXT.US,D,20040824,000000,31.0865,31.3394,31.0195,31.2234,1119092.661533,0
+TXT.US,D,20040825,000000,31.2234,32.1266,31.1265,31.7479,2394754.5040786,0
+TXT.US,D,20040826,000000,31.5931,31.7579,31.2524,31.3304,1090492.4202289,0
+TXT.US,D,20040827,000000,31.4282,31.5062,31.1535,31.3204,510062.15823124,0
+TXT.US,D,20040830,000000,31.3014,31.5351,30.9707,31.0195,777746.40447078,0
+TXT.US,D,20040831,000000,31.0195,31.1934,30.5331,30.8618,1165795.8797213,0
+TXT.US,D,20040901,000000,30.9307,31.0097,30.601,30.8128,891730.00133634,0
+TXT.US,D,20040902,000000,30.8128,31.2614,30.8128,31.1835,928148.14237187,0
+TXT.US,D,20040903,000000,31.1835,31.4462,30.7448,31.0195,858404.58980665,0
+TXT.US,D,20040907,000000,31.0195,31.4462,31.0195,31.1835,902225.26398952,0
+TXT.US,D,20040908,000000,31.1445,31.2524,30.8228,31.1165,1293774.8282633,0
+TXT.US,D,20040909,000000,31.0575,31.2524,30.8907,31.0575,1022800.6785009,0
+TXT.US,D,20040910,000000,30.9707,30.9707,30.3751,30.7348,1815149.9708326,0
+TXT.US,D,20040913,000000,30.7928,30.9307,30.64,30.7348,843793.69487902,0
+TXT.US,D,20040914,000000,30.6878,30.7448,30.3941,30.5031,840092.42830534,0
+TXT.US,D,20040915,000000,30.5031,30.8418,30.4541,30.62,763759.059861,0
+TXT.US,D,20040916,000000,30.601,30.9007,30.581,30.8618,756762.88534777,0
+TXT.US,D,20040917,000000,30.9807,31.0765,30.7068,30.7348,861899.67441326,0
+TXT.US,D,20040920,000000,30.7448,30.8328,30.3751,30.4341,825689.71711145,0
+TXT.US,D,20040921,000000,30.551,30.6878,30.2483,30.6878,769516.14080522,0
+TXT.US,D,20040922,000000,30.5031,30.601,30.2483,30.3272,688450.59595192,0
+TXT.US,D,20040923,000000,30.3072,30.3272,29.6458,29.7907,1319700.7092956,0
+TXT.US,D,20040924,000000,29.8377,30.1804,29.6937,29.8767,928564.50983933,0
+TXT.US,D,20040927,000000,29.8767,29.9067,29.442,29.7807,1181434.6818342,0
+TXT.US,D,20040928,000000,29.7417,30.6968,29.7417,30.581,1480804.8927003,0
+TXT.US,D,20040929,000000,30.581,30.8907,30.4441,30.8128,1410436.7889339,0
+TXT.US,D,20040930,000000,30.8128,31.4382,30.7348,31.2334,1940868.9248037,0
+TXT.US,D,20041001,000000,31.2714,31.8338,31.2714,31.8139,1348299.9497164,0
+TXT.US,D,20041004,000000,31.9098,32.0677,31.71,31.8538,857372.67908804,0
+TXT.US,D,20041005,000000,31.7759,31.8438,31.3693,31.4662,933293.68359827,0
+TXT.US,D,20041006,000000,31.5161,31.7759,31.2914,31.7479,730012.27644718,0
+TXT.US,D,20041007,000000,31.7579,31.8338,31.3304,31.3693,553271.29269628,0
+TXT.US,D,20041008,000000,31.3693,31.8338,31.1934,31.2914,758405.33490086,0
+TXT.US,D,20041011,000000,31.3394,31.7479,31.2134,31.6121,814576.90944044,0
+TXT.US,D,20041012,000000,31.3494,31.71,31.3494,31.5161,814166.54727298,0
+TXT.US,D,20041013,000000,31.6411,31.8538,30.8128,30.9407,687834.05181741,0
+TXT.US,D,20041014,000000,30.9107,30.9897,30.4741,30.64,996051.07048362,0
+TXT.US,D,20041015,000000,30.8418,30.9007,30.551,30.6679,964158.92388997,0
+TXT.US,D,20041018,000000,30.62,30.9307,30.2194,30.8907,845643.32728252,0
+TXT.US,D,20041019,000000,31.0575,31.8338,30.9507,31.5161,1697254.921893,0
+TXT.US,D,20041020,000000,31.7859,32.0477,31.2034,31.3014,1247890.3326431,0
+TXT.US,D,20041021,000000,32.0278,33.0289,31.5931,32.5732,2566357.9536698,0
+TXT.US,D,20041022,000000,32.1945,32.6302,32.1665,32.1765,1335958.0573098,0
+TXT.US,D,20041025,000000,32.2445,32.8819,31.9988,32.6892,1422370.3209398,0
+TXT.US,D,20041026,000000,32.6492,33.0478,32.6392,32.9989,1895809.1570518,0
+TXT.US,D,20041027,000000,32.9009,33.5064,32.814,33.4504,1215180.4643646,0
+TXT.US,D,20041028,000000,33.4504,33.6523,33.2426,33.3116,763136.51042649,0
+TXT.US,D,20041029,000000,33.3116,33.7591,32.8909,33.1267,1614750.1068036,0
+TXT.US,D,20041101,000000,33.1267,33.5064,32.9989,33.2926,788858.21125847,0
+TXT.US,D,20041102,000000,33.2426,33.6823,33.0778,33.2136,1156332.5277868,0
+TXT.US,D,20041103,000000,33.3116,33.8061,33.3116,33.6243,957985.47547829,0
+TXT.US,D,20041104,000000,33.5853,34.2718,33.4864,34.2428,1500556.3244376,0
+TXT.US,D,20041105,000000,34.3117,34.8292,34.1858,34.5265,1462904.0942498,0
+TXT.US,D,20041108,000000,34.5265,34.6524,34.2817,34.3797,779392.85755722,0
+TXT.US,D,20041109,000000,34.1368,34.6055,33.963,34.3497,1473603.5371034,0
+TXT.US,D,20041110,000000,34.4295,34.7303,34.2718,34.4095,1079380.6134413,0
+TXT.US,D,20041111,000000,34.4865,34.8982,34.2158,34.7602,1057363.1818329,0
+TXT.US,D,20041112,000000,34.7702,34.7702,34.4575,34.7502,574872.35683713,0
+TXT.US,D,20041115,000000,34.7403,34.9172,34.5265,34.5655,603472.59814121,0
+TXT.US,D,20041116,000000,34.5065,34.5265,34.3597,34.4575,568289.54714135,0
+TXT.US,D,20041117,000000,34.7502,35.3638,34.6624,35.042,1175673.5973567,0
+TXT.US,D,20041118,000000,35.2839,35.4506,34.9752,35.1199,1277112.1224985,0
+TXT.US,D,20041119,000000,35.1199,35.2179,34.9942,35.1099,938022.85735721,0
+TXT.US,D,20041122,000000,34.9452,35.3239,34.7992,35.2649,1085141.6979188,0
+TXT.US,D,20041123,000000,35.1589,35.5466,34.7602,35.4896,1736144.2438832,0
+TXT.US,D,20041124,000000,35.5266,35.7733,35.4406,35.6156,1426694.1369479,0
+TXT.US,D,20041126,000000,35.5756,35.8513,35.5466,35.5466,304720.93317625,0
+TXT.US,D,20041129,000000,35.5656,35.7733,35.2079,35.4796,922803.42536177,0
+TXT.US,D,20041130,000000,35.3827,35.4506,35.1489,35.2939,830625.07283744,0
+TXT.US,D,20041201,000000,35.4206,36.3159,35.2839,36.267,1049134.9199341,0
+TXT.US,D,20041202,000000,36.0152,36.4139,35.8123,36.238,924861.24149899,0
+TXT.US,D,20041203,000000,35.9962,36.0922,35.7045,35.8413,1128965.3747517,0
+TXT.US,D,20041206,000000,35.8703,35.8703,35.4506,35.5266,1210442.2826557,0
+TXT.US,D,20041207,000000,35.4306,35.4606,34.7992,34.9452,1333282.6961547,0
+TXT.US,D,20041208,000000,35.0042,35.4017,34.8092,35.3538,1354269.2179277,0
+TXT.US,D,20041209,000000,35.2649,35.4306,35.1099,35.3737,1196660.1191297,0
+TXT.US,D,20041210,000000,35.9773,35.9773,35.3239,35.5466,880214.83856455,0
+TXT.US,D,20041213,000000,35.6745,35.9203,35.4606,35.7733,828363.07649983,0
+TXT.US,D,20041214,000000,35.7045,35.8803,35.5266,35.8513,909837.98263724,0
+TXT.US,D,20041215,000000,35.8513,35.9862,35.6845,35.8223,1255505.0530576,0
+TXT.US,D,20041216,000000,35.5956,35.6256,35.3139,35.4017,818074.99669704,0
+TXT.US,D,20041217,000000,34.7502,35.2359,34.7303,35.1689,1928729.2108307,0
+TXT.US,D,20041220,000000,35.2079,35.5956,35.1399,35.5466,849346.59562285,0
+TXT.US,D,20041221,000000,35.2839,35.8903,34.9452,35.7145,1056132.0953306,0
+TXT.US,D,20041222,000000,35.5266,35.8223,35.4606,35.6456,1885727.2592162,0
+TXT.US,D,20041223,000000,35.7444,35.8513,35.5956,35.7534,433931.96910394,0
+TXT.US,D,20041227,000000,35.7045,35.9493,35.6456,35.7733,579190.16754529,0
+TXT.US,D,20041228,000000,35.7733,35.9583,35.7245,35.8033,695859.13439926,0
+TXT.US,D,20041229,000000,35.7444,35.9393,35.5076,35.8513,705524.66476754,0
+TXT.US,D,20041230,000000,35.7733,35.9203,35.5556,35.7245,637831.92215619,0
+TXT.US,D,20041231,000000,35.6456,36.11,35.6056,35.8703,558412.83038934,0
+TXT.US,D,20050103,000000,35.5756,35.7444,34.9172,35.1489,1261884.6834364,0
+TXT.US,D,20050104,000000,35.1489,35.1879,34.1368,34.4095,1447474.476754,0
+TXT.US,D,20050105,000000,34.3117,34.6724,34.3117,34.5065,1385954.181671,0
+TXT.US,D,20050106,000000,34.4865,34.5955,34.0888,34.0888,1368462.7445046,0
+TXT.US,D,20050107,000000,34.0888,34.3017,33.6343,34.031,1152216.8955123,0
+TXT.US,D,20050110,000000,34.031,34.3697,34.031,34.1658,721167.47041379,0
+TXT.US,D,20050111,000000,34.012,34.3117,33.7312,34.1368,1090699.6030793,0
+TXT.US,D,20050112,000000,34.1078,34.8292,34.0978,34.8092,1415585.3328103,0
+TXT.US,D,20050113,000000,34.7014,34.8982,34.3896,34.6914,1452206.6531629,0
+TXT.US,D,20050114,000000,34.6914,35.0221,34.6524,35.0042,647504.45870782,0
+TXT.US,D,20050118,000000,34.8982,35.1399,34.7602,35.08,780837.13220996,0
+TXT.US,D,20050119,000000,34.9942,34.9942,34.4965,34.4965,1946832.1877149,0
+TXT.US,D,20050120,000000,34.4095,34.4675,34.1168,34.1458,516233.60487624,0
+TXT.US,D,20050121,000000,34.1458,34.2618,33.6343,33.6523,1348505.1308001,0
+TXT.US,D,20050124,000000,33.6343,33.8951,33.2726,33.3416,1260649.5934006,0
+TXT.US,D,20050125,000000,33.3816,33.953,33.2926,33.4205,1274845.1217442,0
+TXT.US,D,20050126,000000,33.4784,34.4095,33.4504,34.059,2466360.7005308,0
+TXT.US,D,20050127,000000,33.6523,34.6914,33.3816,34.5855,2072551.1416861,0
+TXT.US,D,20050128,000000,34.5065,34.6524,33.7213,34.3407,1182871.9503036,0
+TXT.US,D,20050131,000000,34.4475,34.9852,34.4475,34.9852,1034936.3889405,0
+TXT.US,D,20050201,000000,35.0042,35.3439,34.9072,35.1399,1165795.8797213,0
+TXT.US,D,20050202,000000,35.2839,35.7444,35.2649,35.7045,1241103.342747,0
+TXT.US,D,20050203,000000,35.4896,35.5656,35.1979,35.5556,707586.48443811,0
+TXT.US,D,20050204,000000,35.4796,36.209,35.3638,36.209,814986.27072454,0
+TXT.US,D,20050207,000000,36.209,36.297,35.9103,36.16,881446.92595022,0
+TXT.US,D,20050208,000000,36.11,36.4528,35.9673,36.4339,656145.08454083,0
+TXT.US,D,20050209,000000,36.4039,36.4039,36.0152,36.0822,828568.25758356,0
+TXT.US,D,20050210,000000,36.0822,36.228,35.8513,36.0442,857991.2249892,0
+TXT.US,D,20050211,000000,35.9773,36.4707,35.8513,36.4339,876508.56757421,0
+TXT.US,D,20050214,000000,36.3059,36.6167,36.228,36.3659,493393.44716638,0
+TXT.US,D,20050215,000000,36.209,36.6736,36.13,36.6736,1075472.1640172,0
+TXT.US,D,20050216,000000,36.5977,37.5019,36.5687,37.374,2152178.4171866,0
+TXT.US,D,20050217,000000,37.374,37.5877,37.1692,37.1981,1468458.9967603,0
+TXT.US,D,20050218,000000,37.325,37.6457,37.306,37.5877,1396032.0759733,0
+TXT.US,D,20050222,000000,37.5877,37.6157,37.1312,37.1792,1825646.2343691,0
+TXT.US,D,20050223,000000,37.1312,37.325,37.1013,37.2481,982678.26824166,0
+TXT.US,D,20050224,000000,37.315,37.6847,37.1792,37.6747,777948.5829045,0
+TXT.US,D,20050225,000000,37.6847,38.3181,37.4719,38.2781,1315177.7175038,0
+TXT.US,D,20050228,000000,37.9884,38.0554,37.5488,37.5877,1335543.6916089,0
+TXT.US,D,20050301,000000,37.6847,38.1433,37.5877,38.0654,1083082.8808982,0
+TXT.US,D,20050302,000000,38.0074,38.6209,37.9084,38.5629,1658987.148454,0
+TXT.US,D,20050303,000000,38.543,38.6309,38.1433,38.2981,876918.92974166,0
+TXT.US,D,20050304,000000,38.3081,38.8357,38.1823,38.7868,1097278.4092417,0
+TXT.US,D,20050307,000000,38.543,39.2243,38.543,38.9046,1138841.0906203,0
+TXT.US,D,20050308,000000,38.3961,38.9836,38.2781,38.6498,1202628.3864576,0
+TXT.US,D,20050309,000000,38.2781,38.4151,37.7417,37.7517,1241925.0679652,0
+TXT.US,D,20050310,000000,37.6937,37.9084,37.5019,37.7517,1062510.7248259,0
+TXT.US,D,20050311,000000,37.5877,38.0264,37.5488,37.6067,820129.81018426,0
+TXT.US,D,20050314,000000,37.5778,38.0654,37.4719,37.8796,462533.21129136,0
+TXT.US,D,20050315,000000,37.6747,38.0364,37.5488,37.8596,959835.10788179,0
+TXT.US,D,20050316,000000,37.5209,37.9384,37.5119,37.8596,1222996.3623295,0
+TXT.US,D,20050317,000000,37.7917,37.7917,36.4528,37.0513,2289617.7150132,0
+TXT.US,D,20050318,000000,36.9573,37.1981,36.3759,36.6656,1385954.181671,0
+TXT.US,D,20050321,000000,36.6926,37.0233,36.5287,36.8674,770958.41369127,0
+TXT.US,D,20050322,000000,36.9663,37.6067,36.8284,36.9274,1029385.4899632,0
+TXT.US,D,20050323,000000,36.209,36.8085,35.9673,36.5877,1541500.4599152,0
+TXT.US,D,20050324,000000,36.7126,37.1312,36.6656,36.8185,674662.42712583,0
+TXT.US,D,20050328,000000,36.7885,36.9953,36.3359,36.3359,927125.23960327,0
+TXT.US,D,20050329,000000,35.8513,36.0442,34.7702,34.9072,2586113.3889405,0
+TXT.US,D,20050330,000000,34.9752,36.4707,34.9752,36.267,2399698.8677547,0
+TXT.US,D,20050331,000000,36.3759,36.5087,36.15,36.267,1227729.5396217,0
+TXT.US,D,20050401,000000,36.5287,36.8484,36.287,36.7316,1785730.0060769,0
+TXT.US,D,20050404,000000,36.7316,36.7885,36.4997,36.6736,880621.19719865,0
+TXT.US,D,20050405,000000,36.7226,36.9174,36.5877,36.7126,593801.06247293,0
+TXT.US,D,20050406,000000,37.0513,37.2281,36.7885,36.9274,670962.16143552,0
+TXT.US,D,20050407,000000,36.9174,37.5019,36.8574,37.423,824863.98835988,0
+TXT.US,D,20050408,000000,37.276,37.6157,37.276,37.364,967244.64721248,0
+TXT.US,D,20050411,000000,37.276,37.286,36.7885,36.9374,913543.25274426,0
+TXT.US,D,20050412,000000,36.9374,37.2381,36.257,37.1592,888849.45909755,0
+TXT.US,D,20050413,000000,37.0813,37.1891,36.4438,36.5387,721782.01278162,0
+TXT.US,D,20050414,000000,36.5087,36.6926,35.4986,35.8603,1644174.0750926,0
+TXT.US,D,20050415,000000,35.6745,35.7733,34.7802,34.7802,1205093.5621122,0
+TXT.US,D,20050418,000000,34.3307,35.071,33.8261,34.6624,1608165.2953412,0
+TXT.US,D,20050419,000000,34.6724,35.1099,34.6245,34.9072,822601.99202227,0
+TXT.US,D,20050420,000000,35.6056,35.6056,34.5555,34.5555,1090492.4202289,0
+TXT.US,D,20050421,000000,37.423,37.8306,36.5287,36.9473,4424723.0642675,0
+TXT.US,D,20050422,000000,36.8384,36.8384,35.9962,36.3359,1101192.8639657,0
+TXT.US,D,20050425,000000,36.4339,37.2571,36.4339,37.0913,1339455.1436831,0
+TXT.US,D,20050426,000000,37.0913,37.413,36.7026,36.7126,1331431.0619844,0
+TXT.US,D,20050427,000000,36.4528,36.4617,35.8223,36.3659,1822558.50928,0
+TXT.US,D,20050428,000000,35.9673,36.4617,35.9203,36.0532,1248095.5137269,0
+TXT.US,D,20050429,000000,36.179,36.6167,36.0252,36.6167,1083493.2430656,0
+TXT.US,D,20050502,000000,36.3659,36.6926,36.0152,36.5977,998110.8883875,0
+TXT.US,D,20050503,000000,36.5287,37.1891,36.4707,36.9853,1395620.7129225,0
+TXT.US,D,20050504,000000,36.9853,37.6547,36.7126,37.5488,1502408.9594911,0
+TXT.US,D,20050505,000000,37.423,37.6457,37.1981,37.4819,1071358.5335093,0
+TXT.US,D,20050506,000000,37.6067,38.0744,37.5389,37.8596,1103250.680103,0
+TXT.US,D,20050509,000000,37.7417,37.9284,37.374,37.7917,940288.85722816,0
+TXT.US,D,20050510,000000,37.5488,37.7027,37.2571,37.442,1196865.3002134,0
+TXT.US,D,20050511,000000,37.374,37.374,36.7885,37.306,1209625.5618542,0
+TXT.US,D,20050512,000000,37.364,37.384,36.4997,36.6456,938022.85735721,0
+TXT.US,D,20050513,000000,36.5977,36.6456,36.0622,36.4438,1298094.6407381,0
+TXT.US,D,20050516,000000,36.4707,36.8185,36.3559,36.7696,1022592.4947672,0
+TXT.US,D,20050517,000000,36.6456,36.8284,36.4239,36.8185,1161476.0672464,0
+TXT.US,D,20050518,000000,37.6647,37.9974,37.374,37.7917,1142135.9985598,0
+TXT.US,D,20050519,000000,37.8896,38.0944,37.6747,38.0554,795029.65790346,0
+TXT.US,D,20050520,000000,37.9284,38.0744,37.6647,37.9684,605943.77909588,0
+TXT.US,D,20050523,000000,37.9584,38.2113,37.8106,37.9884,936178.22937039,0
+TXT.US,D,20050524,000000,37.5977,37.9184,37.5778,37.8406,910251.34745469,0
+TXT.US,D,20050525,000000,37.7127,37.7127,37.0813,37.374,1584295.2286794,0
+TXT.US,D,20050526,000000,37.5389,37.8996,37.5389,37.8106,873215.66140133,0
+TXT.US,D,20050527,000000,37.7617,38.0264,37.7617,37.8896,717256.01833972,0
+TXT.US,D,20050531,000000,37.8996,37.9384,37.5389,37.5678,1396860.8073749,0
+TXT.US,D,20050601,000000,37.5209,37.8006,37.394,37.7417,1356531.2142654,0
+TXT.US,D,20050602,000000,37.6647,38.1343,37.5019,37.9084,802235.01703376,0
+TXT.US,D,20050603,000000,37.6647,37.9684,37.4819,37.6547,964365.10585702,0
+TXT.US,D,20050606,000000,37.6157,37.7127,37.276,37.5389,572814.5406999,0
+TXT.US,D,20050607,000000,37.4719,37.9384,37.334,37.334,1365584.2040325,0
+TXT.US,D,20050608,000000,37.325,37.8006,37.2081,37.2281,1171557.9650822,0
+TXT.US,D,20050609,000000,37.2281,37.6357,37.1013,37.6357,752648.25395665,0
+TXT.US,D,20050610,000000,37.5389,37.6847,37.325,37.5588,631250.11334375,0
+TXT.US,D,20050613,000000,37.423,37.9084,37.2281,37.6357,642564.09856515,0
+TXT.US,D,20050614,000000,37.5289,37.5488,37.0613,37.1592,1285954.9267651,0
+TXT.US,D,20050615,000000,37.404,37.404,36.8085,36.9853,1650550.7028213,0
+TXT.US,D,20050616,000000,36.9763,37.0913,36.8384,36.9174,2041277.5409935,0
+TXT.US,D,20050617,000000,37.0513,37.1402,36.8185,36.9853,1517017.8526521,0
+TXT.US,D,20050620,000000,36.8874,37.2481,36.7795,37.1212,888032.73829602,0
+TXT.US,D,20050621,000000,37.0713,37.404,37.0143,37.2181,753056.61435742,0
+TXT.US,D,20050622,000000,37.2181,37.5209,37.1981,37.364,934941.13756805,0
+TXT.US,D,20050623,000000,37.6157,37.6647,36.9853,36.9853,817044.08686176,0
+TXT.US,D,20050624,000000,36.9374,37.0913,36.209,36.3559,2024404.6497284,0
+TXT.US,D,20050627,000000,36.3259,36.8085,35.8513,36.7226,1402411.706352,0
+TXT.US,D,20050628,000000,36.7226,37.1792,36.7226,37.0333,1326080.3396744,0
+TXT.US,D,20050629,000000,37.0713,37.1981,36.8874,37.0813,566234.73365413,0
+TXT.US,D,20050630,000000,37.0143,37.394,36.8574,36.8574,1011068.3240453,0
+TXT.US,D,20050701,000000,36.8574,37.276,36.7026,37.1312,920331.24352375,0
+TXT.US,D,20050705,000000,37.0333,37.4719,36.8185,37.2381,803464.10176941,0
+TXT.US,D,20050706,000000,37.2381,37.4719,36.8185,36.9573,996870.79393517,0
+TXT.US,D,20050707,000000,36.6736,37.0813,36.4707,36.6456,2211432.7123987,0
+TXT.US,D,20050708,000000,36.9374,37.8406,36.8484,37.5389,931236.86834437,0
+TXT.US,D,20050711,000000,37.5389,37.6937,37.286,37.4719,1154068.5296824,0
+TXT.US,D,20050712,000000,37.404,37.442,36.9953,37.404,1474014.9001541,0
+TXT.US,D,20050713,000000,37.413,37.6357,37.413,37.5209,1081641.6088955,0
+TXT.US,D,20050714,000000,37.5209,37.9084,37.5209,37.9084,1268053.1274313,0
+TXT.US,D,20050715,000000,37.7417,37.9684,37.276,37.423,1714127.8131582,0
+TXT.US,D,20050718,000000,37.1792,37.5019,37.1792,37.374,691742.50124147,0
+TXT.US,D,20050719,000000,37.374,37.7917,37.2181,37.7227,1696437.2002081,0
+TXT.US,D,20050720,000000,37.5678,38.3961,37.413,38.2981,1086167.6033374,0
+TXT.US,D,20050721,000000,38.2981,38.2981,36.6736,37.423,3060784.3124381,0
+TXT.US,D,20050722,000000,37.374,37.5678,37.0333,37.5289,2201148.6361292,0
+TXT.US,D,20050725,000000,37.423,37.4619,36.7416,36.8874,1546641.9976082,0
+TXT.US,D,20050726,000000,36.5487,36.7416,36.0822,36.3859,2090038.575319,0
+TXT.US,D,20050727,000000,36.3659,36.5587,36.0152,36.4897,1377516.735155,0
+TXT.US,D,20050728,000000,36.4997,36.5687,36.14,36.4997,1483476.2503221,0
+TXT.US,D,20050729,000000,36.3959,36.4239,35.9862,36.0532,1576687.5144483,0
+TXT.US,D,20050801,000000,36.6926,36.8185,36.5487,36.5977,2194974.1868342,0
+TXT.US,D,20050802,000000,36.6456,36.8085,35.9673,36.16,1527511.1135386,0
+TXT.US,D,20050803,000000,36.0622,36.3359,35.9673,36.209,1259824.8655325,0
+TXT.US,D,20050804,000000,36.209,36.209,35.9203,36.0922,1040083.9319335,0
+TXT.US,D,20050805,000000,35.7045,36.0532,35.5266,36.0152,1618245.1914103,0
+TXT.US,D,20050808,000000,36.11,36.257,36.0442,36.16,1611665.3843644,0
+TXT.US,D,20050809,000000,36.257,36.9573,36.228,36.4039,1332869.3313373,0
+TXT.US,D,20050810,000000,36.5287,36.8085,36.102,36.257,1108807.5843801,0
+TXT.US,D,20050811,000000,36.257,36.4039,35.6646,35.9203,2960373.6944817,0
+TXT.US,D,20050812,000000,35.9203,36.0622,35.6056,35.8033,1062920.0861101,0
+TXT.US,D,20050815,000000,35.6546,36.0152,35.5466,35.8603,846056.69209996,0
+TXT.US,D,20050816,000000,35.9583,36.0342,35.4406,35.6546,1031439.3025672,0
+TXT.US,D,20050817,000000,35.6456,36.14,35.5756,35.8413,1270732.4921197,0
+TXT.US,D,20050818,000000,35.8033,35.8803,35.6646,35.7045,671373.52448629,0
+TXT.US,D,20050819,000000,35.8223,35.8703,35.6646,35.7045,823010.35242305,0
+TXT.US,D,20050822,000000,35.7833,36.0532,35.5756,35.6356,853049.86396319,0
+TXT.US,D,20050823,000000,35.7245,35.9773,35.6256,35.8223,1723180.8029254,0
+TXT.US,D,20050824,000000,35.7045,35.7534,35.2839,35.3638,1563724.0734905,0
+TXT.US,D,20050825,000000,35.3638,35.4306,34.8892,35.042,1087401.6924897,0
+TXT.US,D,20050826,000000,35.042,35.042,34.4675,34.5065,1564954.1591095,0
+TXT.US,D,20050829,000000,34.5065,34.7014,34.021,34.5655,1637177.9005794,0
+TXT.US,D,20050830,000000,34.1858,34.3217,33.8551,33.992,1652400.3352248,0
+TXT.US,D,20050831,000000,33.8951,34.6914,33.4864,34.6524,2809971.9565806,0
+TXT.US,D,20050901,000000,35.2839,35.3239,34.7802,34.8292,2269663.1039588,0
+TXT.US,D,20050902,000000,35.4606,35.4796,34.7702,34.7702,1178553.138712,0
+TXT.US,D,20050906,000000,34.7702,35.0131,34.6245,34.8592,1259824.8655325,0
+TXT.US,D,20050907,000000,35.1879,35.6456,35.0899,35.4606,3015928.7248867,0
+TXT.US,D,20050908,000000,35.3339,35.3638,34.6724,34.7403,1791903.4544885,0
+TXT.US,D,20050909,000000,34.8982,34.8982,34.5165,34.8192,2070899.6841829,0
+TXT.US,D,20050912,000000,34.7502,34.9852,34.6914,34.9452,1313321.078917,0
+TXT.US,D,20050913,000000,34.9942,34.9942,34.2817,34.4765,1365170.839215,0
+TXT.US,D,20050914,000000,34.4965,34.6055,34.1368,34.2618,1188635.0365478,0
+TXT.US,D,20050915,000000,34.2618,34.4295,34.0788,34.1758,928148.14237187,0
+TXT.US,D,20050916,000000,34.3896,34.6055,34.2348,34.3407,1232874.0799649,0
+TXT.US,D,20050919,000000,34.2058,34.2158,33.0089,33.2136,1852191.662186,0
+TXT.US,D,20050920,000000,33.1946,33.4694,32.4662,32.6392,1857950.7448968,0
+TXT.US,D,20050921,000000,32.5442,32.6792,31.9298,32.0088,2783635.7133807,0
+TXT.US,D,20050922,000000,32.0278,32.2525,31.6911,31.9988,1906715.7827557,0
+TXT.US,D,20050923,000000,31.8818,32.7281,31.8638,32.6792,2166987.4870146,0
+TXT.US,D,20050926,000000,32.824,33.0978,32.4662,32.7281,1775031.5641067,0
+TXT.US,D,20050927,000000,32.9499,33.4864,32.814,33.4205,3279085.975801,0
+TXT.US,D,20050928,000000,33.6143,33.6523,33.0678,33.4005,1585125.9618475,0
+TXT.US,D,20050929,000000,33.5853,34.041,33.0978,34.041,2858322.6287386,0
+TXT.US,D,20050930,000000,34.2158,35.4986,34.1858,34.8592,4671830.1500181,0
+TXT.US,D,20051003,000000,34.9452,35.3139,34.3896,34.6624,2282416.3594162,0
+TXT.US,D,20051004,000000,34.7303,35.071,34.0978,34.1858,1406525.3368599,0
+TXT.US,D,20051005,000000,34.0688,34.0688,33.4504,33.5364,1860418.9232015,0
+TXT.US,D,20051006,000000,33.5364,33.8651,33.5064,33.7312,2259789.3898568,0
+TXT.US,D,20051007,000000,33.7412,34.1858,33.6723,34.0788,978151.27291643,0
+TXT.US,D,20051010,000000,34.1368,34.1558,33.5943,33.7771,889678.19049912,0
+TXT.US,D,20051011,000000,33.8751,34.2348,33.7591,34.059,1533271.1971328,0
+TXT.US,D,20051012,000000,34.041,34.2528,33.992,34.059,1864533.5545927,0
+TXT.US,D,20051013,000000,33.944,34.2917,33.7312,34.041,1139668.8211385,0
+TXT.US,D,20051014,000000,34.041,34.4865,33.973,34.4295,1234519.532168,0
+TXT.US,D,20051017,000000,34.4575,34.7403,34.3597,34.7014,1237605.2554904,0
+TXT.US,D,20051018,000000,34.5555,34.7014,33.925,34.1078,2631787.6990603,0
+TXT.US,D,20051019,000000,33.992,34.5065,33.5364,34.4295,1589646.9518728,0
+TXT.US,D,20051020,000000,36.4039,36.4039,35.2359,35.4706,3198022.4327145,0
+TXT.US,D,20051021,000000,35.4796,35.5956,35.042,35.1589,2022140.651624,0
+TXT.US,D,20051024,000000,34.9942,35.7833,34.8982,35.4986,1400146.7073644,0
+TXT.US,D,20051025,000000,35.2549,35.7245,34.9452,35.2359,1013125.1392993,0
+TXT.US,D,20051026,000000,35.0131,35.4706,34.7014,35.061,1420107.3237189,0
+TXT.US,D,20051027,000000,34.9942,35.042,34.051,34.059,1744993.0534499,0
+TXT.US,D,20051028,000000,34.1658,34.6055,34.1368,34.4965,2179540.565805,0
+TXT.US,D,20051031,000000,34.5855,35.2079,34.5065,35.0131,1255094.6908901,0
+TXT.US,D,20051101,000000,34.9172,35.1099,34.7014,34.9172,1148923.9893394,0
+TXT.US,D,20051102,000000,34.7303,35.1099,34.7303,35.071,1105715.8557577,0
+TXT.US,D,20051103,000000,35.3139,36.238,35.2179,35.9962,2149297.8749479,0
+TXT.US,D,20051104,000000,35.9203,36.0922,35.4896,35.7733,1383071.6376655,0
+TXT.US,D,20051107,000000,35.8513,36.179,35.8513,36.179,742151.99042014,0
+TXT.US,D,20051108,000000,36.4339,36.9374,36.297,36.5287,2951941.2523823,0
+TXT.US,D,20051109,000000,36.3359,36.4139,35.5956,35.8223,1767416.8436923,0
+TXT.US,D,20051110,000000,35.7344,36.3259,35.5076,36.297,1070738.9867248,0
+TXT.US,D,20051111,000000,36.297,36.3159,36.0532,36.228,1054896.0044115,0
+TXT.US,D,20051114,000000,36.0822,36.5787,36.0152,36.257,1037612.7509789,0
+TXT.US,D,20051115,000000,36.3759,36.6167,36.3359,36.5687,1326080.3396744,0
+TXT.US,D,20051116,000000,36.6736,37.2381,36.6456,37.0813,1756101.8575875,0
+TXT.US,D,20051117,000000,37.0333,37.5119,36.9573,37.5019,1830174.2305776,0
+TXT.US,D,20051118,000000,37.6847,37.7127,37.315,37.433,860664.58437758,0
+TXT.US,D,20051121,000000,37.306,37.5588,36.9853,37.306,1201189.1162216,0
+TXT.US,D,20051122,000000,37.6647,37.7227,36.9473,37.5877,2482204.6837274,0
+TXT.US,D,20051123,000000,37.5877,37.9884,37.4819,37.7917,1652400.3352248,0
+TXT.US,D,20051125,000000,38.0364,38.1523,37.7917,38.0844,576727.99454064,0
+TXT.US,D,20051128,000000,37.8106,38.3081,37.7127,37.8896,1700138.4667818,0
+TXT.US,D,20051129,000000,37.9584,38.6408,37.9284,38.513,2018845.7436844,0
+TXT.US,D,20051130,000000,38.543,38.7188,38.2412,38.3481,1907331.3260069,0
+TXT.US,D,20051201,000000,38.513,38.8846,38.4061,38.8846,1755688.4927701,0
+TXT.US,D,20051202,000000,38.513,38.7968,38.3961,38.7568,1179994.4107148,0
+TXT.US,D,20051205,000000,38.5809,38.6688,38.1913,38.2412,1502820.322542,0
+TXT.US,D,20051206,000000,38.2013,38.5629,38.1044,38.1144,1737996.8789367,0
+TXT.US,D,20051207,000000,37.8206,37.9184,37.5119,37.6457,1244395.2480366,0
+TXT.US,D,20051208,000000,37.5209,37.9484,37.306,37.5877,1561868.435787,0
+TXT.US,D,20051209,000000,37.6647,38.2113,37.6457,37.9584,828568.25758356,0
+TXT.US,D,20051212,000000,37.8996,38.1244,37.315,37.404,1293569.6471796,0
+TXT.US,D,20051213,000000,37.404,37.6547,37.364,37.5778,1445829.0245509,0
+TXT.US,D,20051214,000000,37.423,38.0944,37.276,37.7417,1489446.5194166,0
+TXT.US,D,20051215,000000,37.8206,37.9974,37.5778,37.6067,1822355.3299628,0
+TXT.US,D,20051216,000000,37.6257,38.0554,37.334,37.5678,1788201.1870315,0
+TXT.US,D,20051219,000000,37.364,37.5019,36.9174,36.9573,959015.38443024,0
+TXT.US,D,20051220,000000,37.0333,37.9784,37.0333,37.7617,1882227.1701927,0
+TXT.US,D,20051221,000000,37.8896,38.0554,37.6157,37.6847,1300976.1838603,0
+TXT.US,D,20051222,000000,37.5488,37.9284,37.5488,37.8106,1088228.4221246,0
+TXT.US,D,20051223,000000,37.9284,37.9884,37.6457,37.8206,912720.52664269,0
+TXT.US,D,20051227,000000,37.7417,37.9384,37.4719,37.4719,830212.70890333,0
+TXT.US,D,20051228,000000,37.5019,37.8596,37.384,37.7617,1032881.5754533,0
+TXT.US,D,20051229,000000,37.7027,37.9084,37.6847,37.6847,610058.410487,0
+TXT.US,D,20051230,000000,37.5877,37.5877,37.344,37.413,755113.42961132,0
+TXT.US,D,20060103,000000,37.433,37.7227,37.0333,37.6647,1398091.8938772,0
+TXT.US,D,20060104,000000,37.8896,37.8896,37.374,37.6547,1100158.9514805,0
+TXT.US,D,20060105,000000,37.6647,37.8896,37.334,37.5778,1644993.7985442,0
+TXT.US,D,20060106,000000,37.6647,37.8006,37.5877,37.7027,1529777.1134096,0
+TXT.US,D,20060109,000000,37.5019,38.0744,37.5019,37.8996,3166335.4672044,0
+TXT.US,D,20060110,000000,37.7127,38.0074,37.5778,37.9884,2006918.2169786,0
+TXT.US,D,20060111,000000,37.7917,37.7917,37.4719,37.6457,1239045.5266098,0
+TXT.US,D,20060112,000000,37.423,37.5778,37.2281,37.452,2166784.3076976,0
+TXT.US,D,20060113,000000,37.5389,38.3381,37.354,38.1523,1900749.5171945,0
+TXT.US,D,20060117,000000,37.8896,38.1244,37.8106,37.9284,1643966.8922422,0
+TXT.US,D,20060118,000000,37.5389,37.7817,37.334,37.5778,867247.39407336,0
+TXT.US,D,20060119,000000,37.5019,37.6457,37.1013,37.5389,1514338.4879637,0
+TXT.US,D,20060120,000000,37.5678,37.6157,37.276,37.325,1507139.1341334,0
+TXT.US,D,20060123,000000,37.276,37.306,36.7885,36.8185,1023620.4019524,0
+TXT.US,D,20060124,000000,36.9853,37.325,36.9074,37.1502,863751.30858342,0
+TXT.US,D,20060125,000000,37.267,37.423,36.7026,36.9174,874862.11448777,0
+TXT.US,D,20060126,000000,38.6408,40.6691,38.6109,40.6491,7702364.7654158,0
+TXT.US,D,20060127,000000,39.3672,40.5051,39.3672,40.1455,3000703.2875912,0
+TXT.US,D,20060130,000000,39.627,40.9428,39.608,40.8249,2102592.6549929,0
+TXT.US,D,20060131,000000,40.3874,41.2605,40.2214,41.0518,2182013.7485263,0
+TXT.US,D,20060201,000000,40.8448,41.4264,40.8249,41.3205,1777500.7432948,0
+TXT.US,D,20060202,000000,41.0888,41.1187,40.0287,40.2314,1784905.2782088,0
+TXT.US,D,20060203,000000,39.7449,40.6401,39.695,40.5831,1654668.3368624,0
+TXT.US,D,20060206,000000,40.3874,40.7671,40.3184,40.5731,1074443.2559485,0
+TXT.US,D,20060207,000000,40.6311,41.4264,39.9397,40.3384,1934286.1151079,0
+TXT.US,D,20060208,000000,39.8617,40.2214,39.657,39.9697,1585328.1402813,0
+TXT.US,D,20060209,000000,40.2124,40.4952,40.1455,40.2414,1403853.9792381,0
+TXT.US,D,20060210,000000,40.4174,40.4662,39.705,40.2414,1498500.5100672,0
+TXT.US,D,20060213,000000,40.1934,40.3584,39.9497,40.0287,1099747.5884298,0
+TXT.US,D,20060214,000000,40.3584,40.9128,40.2414,40.7671,1676886.9460211,0
+TXT.US,D,20060215,000000,40.7281,41.1477,40.5831,40.8738,1287396.1987678,0
+TXT.US,D,20060216,000000,40.8738,41.2515,40.8738,41.2045,1268469.4948988,0
+TXT.US,D,20060217,000000,41.2905,42.1098,41.0788,42.0609,2098889.3866524,0
+TXT.US,D,20060221,000000,42.0109,42.0309,41.3965,41.3965,1160242.9789775,0
+TXT.US,D,20060222,000000,41.3595,41.9919,41.2335,41.8371,1203039.7495084,0
+TXT.US,D,20060223,000000,41.5832,42.7602,41.2805,42.5085,2219870.1589146,0
+TXT.US,D,20060224,000000,42.4025,43.3218,42.4025,43.3218,2597221.1921948,0
+TXT.US,D,20060227,000000,42.9641,43.3408,42.8971,43.3318,1405704.6125249,0
+TXT.US,D,20060228,000000,42.993,43.1089,42.4605,42.8192,1798283.0848673,0
+TXT.US,D,20060301,000000,43.0319,43.0589,42.4315,42.7602,1975435.431669,0
+TXT.US,D,20060302,000000,42.7702,43.002,42.3626,42.7232,1593146.0400128,0
+TXT.US,D,20060303,000000,42.1098,43.1189,41.9239,42.7602,2092305.5760734,0
+TXT.US,D,20060306,000000,42.7702,42.8382,42.4115,42.5764,980003.90796994,0
+TXT.US,D,20060307,000000,42.5764,43.0319,42.4895,42.7992,1096459.6866735,0
+TXT.US,D,20060308,000000,42.4805,42.8192,42.3726,42.6064,1637792.4429472,0
+TXT.US,D,20060309,000000,42.7032,43.3996,42.6553,43.2718,1589233.5870553,0
+TXT.US,D,20060310,000000,43.2049,43.9871,43.2049,43.6535,1525243.1119011,0
+TXT.US,D,20060313,000000,43.6235,43.7883,43.2628,43.4676,890700.09238439,0
+TXT.US,D,20060314,000000,43.4776,44.182,43.2528,44.0451,1071563.7145931,0
+TXT.US,D,20060315,000000,43.7883,44.5497,43.5955,44.4807,1173411.601019,0
+TXT.US,D,20060316,000000,44.7035,45.3239,44.7035,44.9383,1549112.1776794,0
+TXT.US,D,20060317,000000,45.2001,45.4699,45.1811,45.3919,2734046.9485369,0
+TXT.US,D,20060320,000000,45.2949,45.6566,45.2949,45.4519,841940.05894218,0
+TXT.US,D,20060321,000000,45.1522,45.4599,45.0732,45.2291,1473397.3551363,0
+TXT.US,D,20060322,000000,45.0632,45.9084,45.0542,45.8316,900787.99552014,0
+TXT.US,D,20060323,000000,45.8316,45.8985,45.4699,45.8316,1117238.0247128,0
+TXT.US,D,20060324,000000,45.5877,46.0943,45.4889,45.8796,783509.49071502,0
+TXT.US,D,20060327,000000,44.7135,45.2381,44.6365,45.0062,2296411.7110927,0
+TXT.US,D,20060328,000000,45.0062,45.2859,44.6935,44.9193,1123618.6559749,0
+TXT.US,D,20060329,000000,44.9762,45.9773,44.8894,45.7046,1565988.0715947,0
+TXT.US,D,20060330,000000,45.258,46.1633,45.258,45.8416,1177733.4152605,0
+TXT.US,D,20060331,000000,45.6846,45.7916,45.3439,45.3919,1424427.1361937,0
+TXT.US,D,20060403,000000,45.5089,46.1343,45.2481,45.7346,1061684.9960744,0
+TXT.US,D,20060404,000000,45.5189,46.1243,45.2669,45.3639,1844574.9400049,0
+TXT.US,D,20060405,000000,45.2481,45.5688,45.1422,45.3439,1978523.1567582,0
+TXT.US,D,20060406,000000,44.8114,45.2949,44.4907,44.9383,1745196.232767,0
+TXT.US,D,20060407,000000,44.9762,45.5189,44.6835,44.7035,1369286.4714895,0
+TXT.US,D,20060410,000000,44.7135,44.7615,44.4218,44.4907,733919.7249879,0
+TXT.US,D,20060411,000000,44.4907,44.5207,43.6535,44.0451,1296654.3696187,0
+TXT.US,D,20060412,000000,43.9871,44.3048,43.7493,44.0551,840295.60762241,0
+TXT.US,D,20060413,000000,43.7593,44.3828,43.7293,43.9572,813548.00137181,0
+TXT.US,D,20060417,000000,43.6235,44.21,43.5655,43.9572,1031849.6647347,0
+TXT.US,D,20060418,000000,44.229,45.9573,44.2,45.7346,2098269.839868,0
+TXT.US,D,20060419,000000,45.5189,46.338,45.4519,46.1633,2137773.704226,0
+TXT.US,D,20060420,000000,45.2949,46.515,44.7135,45.4319,2892890.1364874,0
+TXT.US,D,20060421,000000,44.8304,44.8604,43.1189,43.7493,4000252.4453315,0
+TXT.US,D,20060424,000000,43.6435,44.5207,43.1659,44.3638,3092880.6392322,0
+TXT.US,D,20060425,000000,44.4707,44.4807,43.4176,43.8583,2651129.7695135,0
+TXT.US,D,20060426,000000,43.7393,44.2,43.6055,43.9672,1541500.4599152,0
+TXT.US,D,20060427,000000,43.9772,44.3438,43.3018,44.2579,1733058.5205607,0
+TXT.US,D,20060428,000000,44.143,44.173,43.3318,43.7193,1338222.0554139,0
+TXT.US,D,20060501,000000,43.8583,44.0051,43.4976,43.6834,1555078.4432408,0
+TXT.US,D,20060502,000000,43.8183,44.9472,43.6934,44.4218,1710833.9061021,0
+TXT.US,D,20060503,000000,44.3438,44.9472,44.3148,44.7715,1733265.7034111,0
+TXT.US,D,20060504,000000,45.0352,45.8216,44.9094,45.7716,1289452.0131385,0
+TXT.US,D,20060505,000000,44.8214,46.6098,44.8214,46.367,2162666.6736564,0
+TXT.US,D,20060508,000000,46.515,47.1244,46.377,47.1244,3304188.1298485,0
+TXT.US,D,20060509,000000,47.1244,47.619,47.0664,47.4631,1638617.1708154,0
+TXT.US,D,20060510,000000,47.579,47.9407,47.3352,47.6769,1826469.961354,0
+TXT.US,D,20060511,000000,47.6479,48.0975,47.4731,47.6769,1906918.9620727,0
+TXT.US,D,20060512,000000,47.552,47.8237,46.7557,46.8916,2056706.1576061,0
+TXT.US,D,20060515,000000,46.5819,46.8057,45.9573,46.5439,1564954.1591095,0
+TXT.US,D,20060516,000000,46.426,46.9206,46.0943,46.6687,1491706.5139877,0
+TXT.US,D,20060517,000000,46.358,46.466,45.2291,45.4319,1700754.010033,0
+TXT.US,D,20060518,000000,45.4219,45.5288,44.8404,44.8794,1360236.4843724,0
+TXT.US,D,20060519,000000,44.9293,45.1222,43.8583,44.5207,2343734.4760656,0
+TXT.US,D,20060522,000000,44.229,44.3338,43.3018,43.6934,2014117.5708088,0
+TXT.US,D,20060523,000000,43.9072,44.2389,43.6934,43.7393,1767009.484175,0
+TXT.US,D,20060524,000000,43.7393,43.9772,43.2328,43.7493,2915724.2888972,0
+TXT.US,D,20060525,000000,44.2489,45.3439,44.229,45.2091,2599277.0065655,0
+TXT.US,D,20060526,000000,45.258,45.2859,44.6365,45.0452,1038433.4753137,0
+TXT.US,D,20060530,000000,44.7235,44.9293,44.3148,44.7325,1679561.3062929,0
+TXT.US,D,20060531,000000,45.0062,45.4699,43.3408,44.2,5041565.4620007,0
+TXT.US,D,20060601,000000,44.7035,45.8116,44.3828,45.7716,2668002.6607787,0
+TXT.US,D,20060602,000000,45.7446,45.9573,44.9762,45.7816,1842928.4869184,0
+TXT.US,D,20060605,000000,45.7346,45.7816,43.7693,43.7693,2614504.4456276,0
+TXT.US,D,20060606,000000,44.182,44.4318,43.0589,43.3218,2509156.4701783,0
+TXT.US,D,20060607,000000,43.4176,44.4417,43.3318,43.8183,2441874.0897345,0
+TXT.US,D,20060608,000000,43.8183,43.8183,40.5931,42.5375,4771827.4031573,0
+TXT.US,D,20060609,000000,42.6353,43.8183,42.0209,42.0209,1671123.8597769,0
+TXT.US,D,20060612,000000,41.9429,42.0409,40.9428,41.0218,2639812.7816421,0
+TXT.US,D,20060613,000000,40.7771,41.5054,39.9697,40.1066,2841036.372656,0
+TXT.US,D,20060614,000000,40.0777,41.0218,40.0487,40.8938,2275424.1884364,0
+TXT.US,D,20060615,000000,41.2435,42.5085,41.2435,42.3056,2752566.2928886,0
+TXT.US,D,20060616,000000,42.1598,42.1888,41.4654,41.6702,3237727.4746228,0
+TXT.US,D,20060619,000000,42.1688,42.9171,41.9239,42.1298,2916137.6537146,0
+TXT.US,D,20060620,000000,42.1298,42.5474,41.9139,42.1788,1732647.15751,0
+TXT.US,D,20060621,000000,42.1398,43.0689,42.1008,42.9351,1308792.0818251,0
+TXT.US,D,20060622,000000,42.5375,43.002,42.3446,42.5574,1858774.4718817,0
+TXT.US,D,20060623,000000,42.1198,42.7432,42.0209,42.2956,2106909.4648176,0
+TXT.US,D,20060626,000000,42.3056,42.9351,42.3056,42.8572,1608165.2953412,0
+TXT.US,D,20060627,000000,42.7522,43.002,42.1398,42.2656,1655693.2413977,0
+TXT.US,D,20060628,000000,42.2856,42.9171,42.1688,42.8971,1618038.0085598,0
+TXT.US,D,20060629,000000,43.7393,44.6655,43.5456,44.5876,3117156.0636448,0
+TXT.US,D,20060630,000000,44.5007,44.8304,44.3918,44.8014,1735115.3358146,0
+TXT.US,D,20060703,000000,45.0542,45.0732,44.5966,45.0162,483722.91238143,0
+TXT.US,D,20060705,000000,45.0162,45.0452,44.6555,44.8114,1915149.2257384,0
+TXT.US,D,20060706,000000,44.8704,45.5089,44.8704,45.258,1460642.0979121,0
+TXT.US,D,20060707,000000,44.9094,45.258,44.3918,44.4807,1272170.7614724,0
+TXT.US,D,20060710,000000,44.7135,45.1522,44.4118,44.5587,1573597.7875925,0
+TXT.US,D,20060711,000000,44.3728,45.0352,44.0551,44.8014,1782643.2818711,0
+TXT.US,D,20060712,000000,44.8994,45.1811,44.5207,44.5966,1406729.5170602,0
+TXT.US,D,20060713,000000,44.4707,44.4707,43.4276,43.5456,1176085.9612907,0
+TXT.US,D,20060714,000000,43.1089,43.1379,41.9919,42.3626,1923583.6696044,0
+TXT.US,D,20060717,000000,42.2656,42.4805,41.875,42.1198,1283484.7466939,0
+TXT.US,D,20060718,000000,42.1988,42.5085,41.2245,41.7991,1801368.8081899,0
+TXT.US,D,20060719,000000,41.9139,44.0551,41.8281,43.5456,2326654.4019499,0
+TXT.US,D,20060720,000000,45.3139,45.3439,43.3996,43.3996,3468583.2176594,0
+TXT.US,D,20060721,000000,43.3018,43.3408,42.0609,42.4415,2193737.0950318,0
+TXT.US,D,20060724,000000,42.6253,43.4476,42.5474,43.3118,1479363.6206976,0
+TXT.US,D,20060725,000000,43.2528,44.8114,43.1559,44.6265,2307723.6945474,0
+TXT.US,D,20060726,000000,44.5107,44.7035,43.9672,44.3438,2099093.5668529,0
+TXT.US,D,20060727,000000,44.6655,44.7135,43.5166,43.7034,1500967.6874884,0
+TXT.US,D,20060728,000000,43.9072,44.4807,43.8283,44.133,1399941.5262807,0
+TXT.US,D,20060731,000000,44.0351,44.22,43.4376,43.6934,1527918.4730561,0
+TXT.US,D,20060801,000000,43.5855,43.6535,42.8871,43.5256,1504052.4099276,0
+TXT.US,D,20060802,000000,43.6934,44.3438,43.6145,43.8283,1439654.5752558,0
+TXT.US,D,20060803,000000,43.5076,44.2859,43.4376,43.7393,1297886.4570044,0
+TXT.US,D,20060804,000000,43.9871,44.133,43.2328,43.6145,1612487.1095827,0
+TXT.US,D,20060807,000000,43.5955,43.5955,42.8871,43.1459,1131025.1926556,0
+TXT.US,D,20060808,000000,43.1459,43.3496,42.5764,42.8572,1529360.7459421,0
+TXT.US,D,20060809,000000,43.2528,43.3796,41.7102,41.8471,1487386.7015128,0
+TXT.US,D,20060810,000000,41.5054,42.4605,41.5054,42.2756,1859388.0133662,0
+TXT.US,D,20060811,000000,42.2377,42.2956,41.7102,42.0409,1089049.1464595,0
+TXT.US,D,20060814,000000,42.4315,43.0319,42.2756,42.3726,1359822.1186715,0
+TXT.US,D,20060815,000000,42.9171,43.7034,42.7522,43.6435,1527713.2919724,0
+TXT.US,D,20060816,000000,43.7393,44.4218,43.4876,44.21,1734495.7890301,0
+TXT.US,D,20060817,000000,44.113,44.3828,43.8183,43.8883,1308792.0818251,0
+TXT.US,D,20060818,000000,43.8883,43.9372,43.4176,43.7793,1084938.5186018,0
+TXT.US,D,20060821,000000,43.6934,43.7193,43.0889,43.2528,914573.1616962,0
+TXT.US,D,20060822,000000,43.2628,43.7393,42.9171,43.0219,855106.67921708,0
+TXT.US,D,20060823,000000,43.2718,43.3118,42.5375,42.5864,1010248.6005938,0
+TXT.US,D,20060824,000000,42.6753,42.8382,41.7102,42.1988,1417019.5986297,0
+TXT.US,D,20060825,000000,42.0808,42.0808,41.1845,41.3105,2941651.1708128,0
+TXT.US,D,20060828,000000,41.2605,41.8471,41.0418,41.5154,1637998.6249142,0
+TXT.US,D,20060829,000000,41.5154,41.5442,40.7091,40.9918,1394596.8092707,0
+TXT.US,D,20060830,000000,41.0708,41.2435,40.0976,40.3874,2691248.1762394,0
+TXT.US,D,20060831,000000,40.4952,41.3005,40.4952,40.7571,1369081.2904057,0
+TXT.US,D,20060901,000000,40.9728,41.2335,40.9528,41.0888,992965.34716112,0
+TXT.US,D,20060905,000000,41.3105,41.7102,40.7771,41.0218,2352168.9199315,0
+TXT.US,D,20060906,000000,40.6211,40.6491,39.3672,39.4152,3791614.3105703,0
+TXT.US,D,20060907,000000,39.3183,40.0777,39.2243,39.677,2291473.3527166,0
+TXT.US,D,20060908,000000,39.627,40.5051,39.627,40.2414,1840048.945563,0
+TXT.US,D,20060911,000000,40.805,40.805,40.2704,40.6491,2237155.4141139,0
+TXT.US,D,20060912,000000,40.6311,41.2605,40.5051,41.2605,1939016.2897502,0
+TXT.US,D,20060913,000000,40.7771,41.0708,40.3974,40.8249,1568045.887732,0
+TXT.US,D,20060914,000000,40.8249,41.2435,40.6991,40.8738,1417640.1462976,0
+TXT.US,D,20060915,000000,41.1945,41.5352,40.7371,40.7371,1647670.1605825,0
+TXT.US,D,20060918,000000,40.9028,40.9028,40.1545,40.1545,3402945.2885352,0
+TXT.US,D,20060919,000000,40.0976,40.6591,40.0876,40.6401,1750751.1352775,0
+TXT.US,D,20060920,000000,40.7181,41.0708,40.5341,40.9728,1771946.8416676,0
+TXT.US,D,20060921,000000,40.805,41.1187,40.5831,40.6311,1557963.9898963,0
+TXT.US,D,20060922,000000,40.3384,40.3684,39.1085,39.657,2722522.7778152,0
+TXT.US,D,20060925,000000,40.0287,40.1545,39.627,40.0187,2351346.19383,0
+TXT.US,D,20060926,000000,40.0187,41.1677,39.9397,40.9528,2279539.8207108,0
+TXT.US,D,20060927,000000,40.8349,41.5742,40.805,41.1577,1385125.4502694,0
+TXT.US,D,20060928,000000,41.4065,42.1008,41.2805,42.0509,3213656.2304106,0
+TXT.US,D,20060929,000000,42.1988,42.8572,42.1688,42.5285,3393691.1212177,0
+TXT.US,D,20061002,000000,42.5285,42.9831,42.0109,42.8572,2432617.9206502,0
+TXT.US,D,20061003,000000,42.6753,43.2718,42.6154,43.0219,2457930.2601981,0
+TXT.US,D,20061004,000000,42.9351,43.9772,42.8772,43.9372,2788781.2546072,0
+TXT.US,D,20061005,000000,43.6435,44.229,43.4976,44.2,1945600.1003293,0
+TXT.US,D,20061006,000000,43.8183,43.9272,43.3796,43.9072,2395789.4174473,0
+TXT.US,D,20061009,000000,43.6634,43.7883,43.3596,43.4976,2045393.1732679,0
+TXT.US,D,20061010,000000,43.4096,44.113,43.3408,43.4376,2412247.9430118,0
+TXT.US,D,20061011,000000,43.2328,43.6435,43.1659,43.3496,1867618.2770318,0
+TXT.US,D,20061012,000000,43.4776,44.2579,43.3318,44.133,1613516.0176513,0
+TXT.US,D,20061013,000000,44.0051,44.182,43.7593,43.8972,1540887.9193139,0
+TXT.US,D,20061016,000000,43.8972,44.4607,43.8283,44.143,1944984.5570782,0
+TXT.US,D,20061017,000000,44.084,44.153,43.4176,43.6235,1406525.3368599,0
+TXT.US,D,20061018,000000,43.8883,44.2579,43.5755,43.9871,2373360.6227882,0
+TXT.US,D,20061019,000000,42.2956,45.3139,42.2956,44.4318,4083581.9882891,0
+TXT.US,D,20061020,000000,44.7325,45.0452,43.5256,44.5587,2587550.6574099,0
+TXT.US,D,20061023,000000,44.229,44.5207,43.8183,44.093,2125424.8056361,0
+TXT.US,D,20061024,000000,43.9672,44.182,43.6435,43.8383,1963091.5374957,0
+TXT.US,D,20061025,000000,43.7393,43.9961,43.3218,43.4676,1845398.6669898,0
+TXT.US,D,20061026,000000,43.7193,43.7983,42.9641,43.3018,2200941.4532787,0
+TXT.US,D,20061027,000000,43.0889,43.7593,42.9261,43.0989,2086130.125895,0
+TXT.US,D,20061030,000000,43.2528,44.3238,43.2049,44.0351,2371303.8075343,0
+TXT.US,D,20061031,000000,44.153,44.4417,44.0151,44.2,1814332.2491477,0
+TXT.US,D,20061101,000000,44.229,44.6935,43.9961,44.0051,2001977.856836,0
+TXT.US,D,20061102,000000,43.8972,43.9372,43.6834,43.8383,1815358.1545663,0
+TXT.US,D,20061103,000000,44.0641,44.133,43.6834,43.9372,1369903.0156239,0
+TXT.US,D,20061106,000000,44.3438,44.5497,44.153,44.4907,1341923.3219877,0
+TXT.US,D,20061107,000000,44.4218,45.0732,44.2489,44.7615,1717212.5355974,0
+TXT.US,D,20061108,000000,44.4707,45.0352,44.3728,44.9383,1246043.7028897,0
+TXT.US,D,20061109,000000,44.8794,44.8794,43.7393,43.7693,1770505.5696648,0
+TXT.US,D,20061110,000000,43.5456,43.7883,43.4976,43.6934,1566602.6139627,0
+TXT.US,D,20061113,000000,43.5955,44.4417,43.5456,44.4018,823834.07940793,0
+TXT.US,D,20061114,000000,44.4218,44.5497,44.0451,44.5307,1213941.3707957,0
+TXT.US,D,20061115,000000,44.3438,45.0542,44.3438,44.9383,1251392.4234331,0
+TXT.US,D,20061116,000000,44.9762,45.6376,44.8704,45.5189,1632856.0863378,0
+TXT.US,D,20061117,000000,45.2191,45.5388,45.2001,45.3739,1400974.4378827,0
+TXT.US,D,20061120,000000,45.1711,45.6656,45.1122,45.5288,1261268.1393019,0
+TXT.US,D,20061121,000000,45.4019,46.3,45.3439,46.1243,1884495.1718304,0
+TXT.US,D,20061122,000000,46.272,46.8636,46.1443,46.476,1989013.4149947,0
+TXT.US,D,20061124,000000,46.466,46.466,46.1443,46.1733,320771.09833993,0
+TXT.US,D,20061127,000000,46.338,46.358,45.6076,45.6656,1658168.4258857,0
+TXT.US,D,20061128,000000,45.3139,45.6746,45.1901,45.5288,1441916.5715935,0
+TXT.US,D,20061129,000000,45.7346,46.9106,45.6946,46.8537,1714333.9951253,0
+TXT.US,D,20061130,000000,46.9485,47.4831,46.7457,47.3641,2983624.2143589,0
+TXT.US,D,20061201,000000,47.3541,47.619,46.6787,46.8057,2472328.9678587,0
+TXT.US,D,20061204,000000,47.1434,47.3741,46.5439,47.2952,2091273.6653548,0
+TXT.US,D,20061205,000000,47.2952,47.8717,47.1923,47.8138,1582238.4134255,0
+TXT.US,D,20061206,000000,47.4341,47.512,46.466,46.6877,3558090.212562,0
+TXT.US,D,20061207,000000,46.6787,47.2563,46.1533,46.1533,1763304.2140679,0
+TXT.US,D,20061208,000000,45.9283,46.6487,45.8985,46.338,1493562.1516911,0
+TXT.US,D,20061211,000000,46.1733,46.338,46.0653,46.1633,1413116.1536223,0
+TXT.US,D,20061212,000000,46.1733,46.2621,45.8016,46.1833,1810216.6168732,0
+TXT.US,D,20061213,000000,46.2232,46.506,45.8516,46.367,1298300.8227052,0
+TXT.US,D,20061214,000000,46.329,46.397,45.8706,45.8985,1678738.5801913,0
+TXT.US,D,20061215,000000,45.6846,46.0553,45.4419,45.5877,2069879.7840643,0
+TXT.US,D,20061218,000000,45.5877,45.6656,45.1522,45.2001,1279164.934219,0
+TXT.US,D,20061219,000000,45.1811,45.9673,45.0542,45.6656,3377027.4145696,0
+TXT.US,D,20061220,000000,45.7616,46.2033,45.6656,45.8706,2203410.6324668,0
+TXT.US,D,20061221,000000,46.1733,46.6287,45.9573,46.1443,2333649.5755798,0
+TXT.US,D,20061222,000000,45.6846,45.6846,45.5877,45.6846,1299952.2802083,0
+TXT.US,D,20061226,000000,45.6846,46.1243,45.6846,45.9773,992759.16519406,0
+TXT.US,D,20061227,000000,46.0743,46.31,46.0453,46.2422,1220117.8218573,0
+TXT.US,D,20061228,000000,46.1933,46.2521,45.9873,46.1443,681870.78890613,0
+TXT.US,D,20061229,000000,46.0943,46.0943,45.5288,45.5688,730422.63861461,0
+TXT.US,D,20070103,000000,45.8616,46.446,45.1901,46.291,2882600.054918,0
+TXT.US,D,20070104,000000,45.9473,46.0743,45.5189,45.8516,2861202.1700941,0
+TXT.US,D,20070105,000000,45.7346,46.0743,45.5688,45.7916,2178927.0243205,0
+TXT.US,D,20070108,000000,45.8796,45.8796,45.3039,45.7816,1342535.8625888,0
+TXT.US,D,20070109,000000,45.9084,45.9184,45.4419,45.6376,1661252.1474415,0
+TXT.US,D,20070110,000000,45.4419,45.7716,45.3239,45.6566,2127279.4424562,0
+TXT.US,D,20070111,000000,45.7916,46.9485,45.7616,46.5439,2426855.8352893,0
+TXT.US,D,20070112,000000,46.272,46.8057,46.1343,46.7457,1783672.1899397,0
+TXT.US,D,20070116,000000,46.9485,47.4141,46.6487,47.2852,2102592.6549929,0
+TXT.US,D,20070117,000000,47.2852,47.8237,46.7557,47.7268,2157117.776446,0
+TXT.US,D,20070118,000000,47.7268,48.0186,47.4631,47.579,1559607.4403327,0
+TXT.US,D,20070119,000000,47.2852,47.2852,44.7135,46.2521,9493860.860387,0
+TXT.US,D,20070122,000000,46.1243,46.329,45.8416,46.0843,3243079.1978163,0
+TXT.US,D,20070123,000000,46.0273,46.6487,45.9283,46.5819,2197027.9994381,0
+TXT.US,D,20070124,000000,46.6587,46.9974,46.2521,46.9386,2088393.1231159,0
+TXT.US,D,20070125,000000,44.7135,45.6846,44.7135,45.2759,8484639.1660952,0
+TXT.US,D,20070126,000000,45.2001,45.2759,44.5107,44.7615,4494675.8014499,0
+TXT.US,D,20070129,000000,44.7615,45.4599,44.4517,45.3439,3269417.4427828,0
+TXT.US,D,20070130,000000,45.1901,45.258,44.2489,44.3918,4703723.2974951,0
+TXT.US,D,20070131,000000,44.3238,45.4219,44.123,45.2859,4112178.2260598,0
+TXT.US,D,20070201,000000,45.4889,45.8796,45.3439,45.7616,3222918.4047948,0
+TXT.US,D,20070202,000000,46.0273,46.0843,45.4599,45.5189,2631787.6990603,0
+TXT.US,D,20070205,000000,45.2859,45.6846,45.258,45.6076,1204891.3836786,0
+TXT.US,D,20070206,000000,45.6846,46.5439,45.5588,46.1833,3465091.1357028,0
+TXT.US,D,20070207,000000,46.397,46.9006,46.291,46.8247,3901076.9174105,0
+TXT.US,D,20070208,000000,46.8537,47.0944,46.6287,46.9106,1916794.6779414,0
+TXT.US,D,20070209,000000,46.9774,47.3352,46.6787,46.8347,2357311.458508,0
+TXT.US,D,20070212,000000,46.7077,47.0174,46.5739,46.9206,1946789.1497315,0
+TXT.US,D,20070213,000000,47.2193,47.542,46.8826,47.512,1508464.3036693,0
+TXT.US,D,20070214,000000,47.609,47.8427,47.2563,47.503,1752603.770331,0
+TXT.US,D,20070215,000000,47.3252,47.552,47.2293,47.4831,1574626.6956611,0
+TXT.US,D,20070216,000000,47.3352,47.4731,47.0944,47.2852,1055926.9142468,0
+TXT.US,D,20070220,000000,47.2193,47.7458,47.1334,47.6579,1071563.7145931,0
+TXT.US,D,20070221,000000,47.1434,47.7558,47.0274,47.532,1504052.4099276,0
+TXT.US,D,20070222,000000,47.2193,47.542,46.6287,46.8057,2109380.6457723,0
+TXT.US,D,20070223,000000,46.329,46.8636,46.0453,46.7357,1590884.0436752,0
+TXT.US,D,20070226,000000,46.7757,46.8537,46.0743,46.2521,2101159.3900568,0
+TXT.US,D,20070227,000000,45.2381,45.8516,43.5076,44.143,5107204.3920082,0
+TXT.US,D,20070228,000000,44.4907,45.1422,43.9572,44.8404,3047611.6868633,0
+TXT.US,D,20070301,000000,43.9871,45.0062,43.5555,44.5687,2923721.3467457,0
+TXT.US,D,20070302,000000,44.2489,44.3728,43.5256,43.5256,2712441.8808627,0
+TXT.US,D,20070305,000000,43.1379,43.5755,42.9741,42.993,2826229.3045946,0
+TXT.US,D,20070306,000000,43.2528,43.9472,43.0419,43.7193,2837129.9249986,0
+TXT.US,D,20070307,000000,43.4776,43.7193,43.1949,43.2049,2050535.7118444,0
+TXT.US,D,20070308,000000,43.7393,44.3148,43.4976,44.0151,1445621.8417005,0
+TXT.US,D,20070309,000000,44.3728,44.4218,43.6435,43.7114,1952391.0937588,0
+TXT.US,D,20070312,000000,43.6435,43.7693,43.3318,43.6535,2012885.4834232,0
+TXT.US,D,20070313,000000,43.4676,43.9272,42.7892,42.8482,1714951.5401431,0
+TXT.US,D,20070314,000000,43.012,43.5256,42.3726,43.3996,2030166.7350892,0
+TXT.US,D,20070315,000000,43.3318,43.6235,43.2139,43.5076,1044226.588058,0
+TXT.US,D,20070316,000000,43.6435,43.8583,43.1379,43.7193,2078107.0450799,0
+TXT.US,D,20070319,000000,44.3828,45.0162,44.3828,44.5966,1489038.1590159,0
+TXT.US,D,20070320,000000,44.5876,44.9293,44.3918,44.7815,1369698.8354236,0
+TXT.US,D,20070321,000000,44.8794,45.4319,44.3728,45.4119,2283652.4503352,0
+TXT.US,D,20070322,000000,45.2001,45.3439,44.153,44.4218,4173768.5829763,0
+TXT.US,D,20070323,000000,44.4907,45.4419,44.3238,45.1622,2526286.5884607,0
+TXT.US,D,20070326,000000,45.0062,45.1901,44.2,44.5687,1469387.8164954,0
+TXT.US,D,20070327,000000,44.4517,44.4907,43.8583,43.9372,1571952.3353894,0
+TXT.US,D,20070328,000000,43.7393,43.7593,43.3318,43.4096,1546440.8200578,0
+TXT.US,D,20070329,000000,43.5655,43.8972,43.4776,43.7883,2379500.0411665,0
+TXT.US,D,20070330,000000,43.8972,44.2389,43.2918,43.6435,1666602.8697516,0
+TXT.US,D,20070402,000000,43.8583,44.084,43.5955,44.0741,1558127.1338798,0
+TXT.US,D,20070403,000000,44.4417,45.0162,44.2489,44.9862,1896632.8840367,0
+TXT.US,D,20070404,000000,44.8304,45.0732,44.7135,45.0352,1136637.1455161,0
+TXT.US,D,20070405,000000,44.8404,45.0452,44.6745,45.0162,787099.65923847,0
+TXT.US,D,20070409,000000,45.1032,45.2001,44.8304,44.9862,833506.61595956,0
+TXT.US,D,20070410,000000,44.9862,45.0452,44.2759,44.3828,1520103.5759747,0
+TXT.US,D,20070411,000000,44.4807,44.4807,43.8883,44.2759,1760079.3679618,0
+TXT.US,D,20070412,000000,44.3438,44.9862,43.8383,44.8994,1684416.591352,0
+TXT.US,D,20070413,000000,44.9762,45.9873,44.7325,45.8516,2716412.3850536,0
+TXT.US,D,20070416,000000,45.8706,46.7557,45.6846,46.7557,2797625.0597571,0
+TXT.US,D,20070417,000000,46.6487,46.9006,46.476,46.7157,1484302.9799569,0
+TXT.US,D,20070418,000000,46.6098,46.7857,46.436,46.5439,1836057.422822,0
+TXT.US,D,20070419,000000,47.9607,50.0128,47.6289,48.8728,10577831.524803,0
+TXT.US,D,20070420,000000,49.7001,50.0418,49.1655,49.4483,3764804.6495529,0
+TXT.US,D,20070423,000000,49.1066,49.9739,49.0667,49.5352,1611046.8384632,0
+TXT.US,D,20070424,000000,49.3015,49.3394,48.8148,48.9698,2886273.2967582,0
+TXT.US,D,20070425,000000,49.0867,50.1487,48.9698,50.1097,1887785.0753533,0
+TXT.US,D,20070426,000000,50.0607,50.1777,49.6831,49.9049,1242736.7843501,0
+TXT.US,D,20070427,000000,49.4094,50.5274,49.3214,50.4024,1244069.9609527,0
+TXT.US,D,20070430,000000,50.4024,50.6123,49.4193,49.4193,1526280.0270362,0
+TXT.US,D,20070501,000000,49.5942,49.9739,49.2425,49.4873,1478231.6216455,0
+TXT.US,D,20070502,000000,49.4873,50.1877,49.4583,49.808,1018067.5012086,0
+TXT.US,D,20070503,000000,50.5274,50.6423,49.7101,50.4224,1618320.2576604,0
+TXT.US,D,20070504,000000,50.4224,50.6912,49.9149,50.1777,1478751.0800964,0
+TXT.US,D,20070507,000000,50.1777,50.6323,49.838,50.2846,968992.18951578,0
+TXT.US,D,20070508,000000,50.1197,50.1197,49.6532,49.9049,1015599.3229039,0
+TXT.US,D,20070509,000000,49.799,50.2846,49.2055,49.9929,2528702.7208319,0
+TXT.US,D,20070510,000000,49.6232,49.9049,49.2425,49.4293,1870295.6399535,0
+TXT.US,D,20070511,000000,49.3794,49.838,48.9328,49.799,1555491.8080582,0
+TXT.US,D,20070514,000000,50.0028,50.4874,49.818,50.4314,2086530.4792292,0
+TXT.US,D,20070515,000000,50.6912,51.0318,50.2556,50.4224,1832437.2277986,0
+TXT.US,D,20070516,000000,50.7771,51.0318,50.1297,50.7011,1414551.4203251,0
+TXT.US,D,20070517,000000,50.4314,50.9541,50.2746,50.6912,1040903.6553852,0
+TXT.US,D,20070518,000000,50.7571,51.2148,50.7271,51.2148,1461303.6817968,0
+TXT.US,D,20070521,000000,50.984,51.5675,50.984,51.3426,1929595.975799,0
+TXT.US,D,20070522,000000,51.0518,51.1578,50.6223,50.984,1271962.5777387,0
+TXT.US,D,20070523,000000,51.3525,52.5376,51.1678,52.1589,2930051.9338409,0
+TXT.US,D,20070524,000000,51.9552,52.4796,51.6155,51.6455,1894780.2489832,0
+TXT.US,D,20070525,000000,51.7142,52.051,51.4295,51.6844,875481.66127227,0
+TXT.US,D,20070529,000000,51.7892,51.9941,51.3795,51.7332,1538001.3717752,0
+TXT.US,D,20070530,000000,51.1188,51.9941,50.9441,51.9941,970741.73358575,0
+TXT.US,D,20070531,000000,52.0021,52.3737,51.9062,52.1489,903461.35490852,0
+TXT.US,D,20070601,000000,52.1489,52.6355,52.0609,52.5776,1800898.3930223,0
+TXT.US,D,20070604,000000,52.4606,52.7634,52.2449,52.5776,2363077.5474021,0
+TXT.US,D,20070605,000000,52.4796,52.6355,52.2749,52.3937,1143985.6309634,0
+TXT.US,D,20070606,000000,51.9452,52.051,51.5675,51.6455,1379904.8427928,0
+TXT.US,D,20070607,000000,51.3525,51.5475,50.8151,50.8251,2019060.9336015,0
+TXT.US,D,20070608,000000,50.7011,51.8082,50.7011,51.7992,1503233.6873594,0
+TXT.US,D,20070611,000000,51.7992,51.9352,51.4695,51.5375,983089.63129244,0
+TXT.US,D,20070612,000000,51.5175,51.6155,50.9341,51.1478,2598044.9191798,0
+TXT.US,D,20070613,000000,51.4985,51.9452,51.3327,51.9452,2250525.2137059,0
+TXT.US,D,20070614,000000,52.1689,53.7525,51.8962,53.249,2347644.9272563,0
+TXT.US,D,20070615,000000,53.5796,53.9373,53.3369,53.3469,1654686.3527625,0
+TXT.US,D,20070618,000000,53.3469,53.4238,52.7534,52.8913,1132948.8904258,0
+TXT.US,D,20070619,000000,53.9373,55.434,53.8115,55.3182,4711113.8200424,0
+TXT.US,D,20070620,000000,55.1942,55.484,54.355,54.355,3211186.0503393,0
+TXT.US,D,20070621,000000,54.5758,55.1942,54.365,54.8995,1578537.1468518,0
+TXT.US,D,20070622,000000,54.9485,55.0184,53.7615,54.0652,2504427.2964194,0
+TXT.US,D,20070625,000000,54.5957,54.6357,53.5018,53.7156,1553871.3779385,0
+TXT.US,D,20070626,000000,53.8215,53.9573,52.9003,52.9792,1560223.9844671,0
+TXT.US,D,20070627,000000,52.5096,53.2769,52.2259,53.2769,1359206.5754204,0
+TXT.US,D,20070628,000000,53.0382,54.1642,52.7813,53.8305,1245833.5173893,0
+TXT.US,D,20070629,000000,53.9963,54.5468,53.201,53.5117,1296654.3696187,0
+TXT.US,D,20070702,000000,54.0263,55.1743,53.8804,55.1643,1680592.2161282,0
+TXT.US,D,20070703,000000,55.1643,55.424,55.0284,55.3661,851610.59372713,0
+TXT.US,D,20070705,000000,55.1842,55.494,54.9195,55.3571,1139876.0039889,0
+TXT.US,D,20070706,000000,55.5519,56.4082,55.2042,56.3693,1397465.3409094,0
+TXT.US,D,20070709,000000,56.0865,56.2233,55.3092,55.424,1168058.8769422,0
+TXT.US,D,20070710,000000,55.2992,55.3861,54.4039,54.4039,1075264.9811667,0
+TXT.US,D,20070711,000000,54.4339,55.0374,53.8704,54.288,1612692.2906664,0
+TXT.US,D,20070712,000000,54.6257,55.5039,54.288,55.5039,1419897.1382185,0
+TXT.US,D,20070713,000000,55.3761,56.0386,55.1543,55.7937,977533.72789859,0
+TXT.US,D,20070716,000000,55.8137,56.72,55.8137,56.3983,1123819.8335252,0
+TXT.US,D,20070717,000000,56.1633,56.592,55.6589,55.7757,1589855.1356066,0
+TXT.US,D,20070718,000000,55.5519,56.651,54.5858,56.1064,3630503.1209822,0
+TXT.US,D,20070719,000000,59.7832,62.2091,58.8061,59.3905,6717221.3215195,0
+TXT.US,D,20070720,000000,59.3705,60.0449,58.3994,59.4894,3207957.2006998,0
+TXT.US,D,20070723,000000,59.7732,61.2568,59.5374,60.9941,3622075.6832997,0
+TXT.US,D,20070724,000000,60.7524,60.8293,59.0808,59.1967,3052222.7563887,0
+TXT.US,D,20070725,000000,59.6653,60.0819,57.9828,58.5533,3244093.0926349,0
+TXT.US,D,20070726,000000,58.3225,58.4384,56.4282,57.2914,3690042.6679449,0
+TXT.US,D,20070727,000000,56.466,57.0577,55.424,55.424,4148972.6992293,0
+TXT.US,D,20070730,000000,55.8926,56.564,55.1643,56.457,3913330.7320838,0
+TXT.US,D,20070731,000000,57.4971,57.7231,54.8516,54.8705,4057546.0100899,0
+TXT.US,D,20070801,000000,54.8605,56.622,54.8026,55.8236,3383117.7896644,0
+TXT.US,D,20070802,000000,56.0096,57.2814,55.7268,56.9697,2858296.6057719,0
+TXT.US,D,20070803,000000,57.1924,57.5471,55.0674,55.1643,2776017.9903163,0
+TXT.US,D,20070806,000000,55.7168,56.3883,54.345,55.1942,3959840.7797884,0
+TXT.US,D,20070807,000000,54.7047,54.9684,53.1341,54.5109,5321386.4195632,0
+TXT.US,D,20070808,000000,54.384,56.0096,52.9792,54.4439,4985601.0703115,0
+TXT.US,D,20070809,000000,54.326,54.7536,51.3048,52.1589,5010706.227009,0
+TXT.US,D,20070810,000000,51.7232,54.6947,46.6387,54.326,5578378.2291325,0
+TXT.US,D,20070813,000000,55.2992,56.476,55.0184,55.1053,2598665.4668476,0
+TXT.US,D,20070814,000000,55.1053,56.0096,54.1642,54.1832,2567385.8608552,0
+TXT.US,D,20070815,000000,53.8704,55.3571,52.8813,53.0282,2589606.4717804,0
+TXT.US,D,20070816,000000,52.1199,53.3069,50.0607,51.5275,5781248.2732328,0
+TXT.US,D,20070817,000000,53.4928,55.4051,51.9252,52.5096,3477639.2100765,0
+TXT.US,D,20070820,000000,52.9303,53.6766,51.9552,53.3069,1626277.2801754,0
+TXT.US,D,20070821,000000,53.5217,54.9195,53.191,54.7147,1593554.4004135,0
+TXT.US,D,20070822,000000,55.3381,56.534,55.1942,56.4282,1989425.7789288,0
+TXT.US,D,20070823,000000,56.8637,57.0767,55.0674,55.2812,1397068.9911086,0
+TXT.US,D,20070824,000000,55.0674,55.7757,54.8026,55.7368,1843958.3958704,0
+TXT.US,D,20070827,000000,55.7368,55.9896,54.9095,55.5129,747806.98126417,0
+TXT.US,D,20070828,000000,55.2992,55.3961,53.171,53.221,1451073.6532275,0
+TXT.US,D,20070829,000000,53.5896,55.2042,53.5896,55.2042,960355.56721611,0
+TXT.US,D,20070830,000000,54.7147,56.2803,54.6057,55.1543,1329271.1557472,0
+TXT.US,D,20070831,000000,55.7937,57.0677,55.6489,56.71,1357349.9368335,0
+TXT.US,D,20070904,000000,56.768,57.2814,55.8236,57.1834,1444491.844415,0
+TXT.US,D,20070905,000000,56.476,56.9217,55.1153,55.454,1356327.0340649,0
+TXT.US,D,20070906,000000,55.2892,56.3693,54.9385,56.2513,1218160.0940537,0
+TXT.US,D,20070907,000000,55.3481,55.3861,53.9473,54.1642,1667629.7760536,0
+TXT.US,D,20070910,000000,54.6057,54.7926,53.181,54.0263,1001401.7927937,0
+TXT.US,D,20070911,000000,54.248,54.9984,54.0263,54.239,1649624.8857363,0
+TXT.US,D,20070912,000000,54.1542,54.9984,53.3069,54.4539,1446857.9326195,0
+TXT.US,D,20070913,000000,54.9485,56.2513,54.4139,55.7558,1253446.236037,0
+TXT.US,D,20070914,000000,55.2042,55.8336,54.7536,54.9295,1218878.7282884,0
+TXT.US,D,20070917,000000,54.6157,55.2892,54.4539,54.9984,859429.49434192,0
+TXT.US,D,20070918,000000,55.3571,57.7041,54.7536,57.7041,2297846.9777954,0
+TXT.US,D,20070919,000000,58.1277,60.4006,57.8868,58.3225,2316782.6896145,0
+TXT.US,D,20070920,000000,58.3225,59.3905,57.8569,59.1867,1334822.0547243,0
+TXT.US,D,20070921,000000,60.1599,60.6065,59.1867,60.5865,1946525.9174144,0
+TXT.US,D,20070924,000000,60.6934,60.6934,59.3905,59.7632,1467637.2715421,0
+TXT.US,D,20070925,000000,59.3505,59.8212,59.1867,59.7342,1357246.84585,0
+TXT.US,D,20070926,000000,60.7034,61.5905,60.2668,61.3658,1465152.0782208,0
+TXT.US,D,20070927,000000,61.2768,61.3658,59.4894,60.3137,2636523.8790025,0
+TXT.US,D,20070928,000000,60.3137,60.6264,59.8022,60.4696,1463112.2779835,0
+TXT.US,D,20071001,000000,60.4206,62.0172,60.2848,61.5815,2196313.3687367,0
+TXT.US,D,20071002,000000,61.7445,62.3739,61.4548,61.6275,1290073.5616896,0
+TXT.US,D,20071003,000000,61.7835,62.5089,60.2288,60.8293,1391510.0850648,0
+TXT.US,D,20071004,000000,60.9541,62.2489,60.8592,61.9782,1189662.943733,0
+TXT.US,D,20071005,000000,62.5976,63.8636,62.3259,63.5519,2159379.7727836,0
+TXT.US,D,20071008,000000,61.6845,62.8016,61.6665,62.2189,1438108.2105029,0
+TXT.US,D,20071009,000000,62.2189,62.4309,61.3158,62.2091,2127485.6244232,0
+TXT.US,D,20071010,000000,62.1902,62.2969,60.8492,61.3958,1362502.4842432,0
+TXT.US,D,20071011,000000,61.8903,63.1453,59.3126,61.8235,1988601.0510607,0
+TXT.US,D,20071012,000000,62.1132,62.8016,61.5326,62.4409,1048255.1434824,0
+TXT.US,D,20071015,000000,62.4409,62.6956,61.9392,62.4029,1272066.6696055,0
+TXT.US,D,20071016,000000,62.3359,62.4309,60.7524,61.7245,1464654.6392031,0
+TXT.US,D,20071017,000000,62.4129,62.6856,61.0831,62.3359,2525618.9992762,0
+TXT.US,D,20071018,000000,64.4461,66.1856,62.3929,64.9796,5454718.092182,0
+TXT.US,D,20071019,000000,64.7558,65.2533,63.2341,63.6298,3142194.1611588,0
+TXT.US,D,20071022,000000,63.6787,64.7658,63.2991,64.3692,3588641.1754864,0
+TXT.US,D,20071023,000000,65.691,65.691,64.563,65.3793,2404193.8348131,0
+TXT.US,D,20071024,000000,64.9316,66.0497,64.3592,65.7989,2759455.372885,0
+TXT.US,D,20071025,000000,65.71,65.9068,64.2133,64.8137,2735796.4926069,0
+TXT.US,D,20071026,000000,65.2344,65.5061,64.2512,65.2444,1464137.1825188,0
+TXT.US,D,20071029,000000,65.2633,66.905,65.2633,66.809,1817933.4273878,0
+TXT.US,D,20071030,000000,66.78,67.0407,65.4762,66.0896,1597052.4876701,0
+TXT.US,D,20071031,000000,66.6721,67.4174,65.729,67.2737,1481012.0755507,0
+TXT.US,D,20071101,000000,66.6331,67.1857,65.3403,66.1756,2723862.9606011,0
+TXT.US,D,20071102,000000,66.9438,67.5464,65.623,67.5464,2296103.4390254,0
+TXT.US,D,20071105,000000,66.0017,67.0117,65.623,66.5153,2004985.5112582,0
+TXT.US,D,20071106,000000,66.4673,68.3556,66.4673,68.2768,2312871.2375405,0
+TXT.US,D,20071107,000000,67.5664,68.8402,67.0217,67.3394,2256841.7884346,0
+TXT.US,D,20071108,000000,67.3984,67.9101,64.5729,65.4272,3616158.4610218,0
+TXT.US,D,20071109,000000,64.4361,65.9437,63.6687,64.8917,2422902.3461153,0
+TXT.US,D,20071112,000000,64.3792,65.2444,64.1543,64.475,2068093.2073109,0
+TXT.US,D,20071113,000000,64.8827,65.72,63.9805,65.72,1930051.3777166,0
+TXT.US,D,20071114,000000,65.9827,66.6331,64.485,64.6419,1856351.3333272,0
+TXT.US,D,20071115,000000,64.2512,65.3213,63.436,63.6887,1682083.5322976,0
+TXT.US,D,20071116,000000,64.2422,64.533,61.3858,62.3439,3237801.5399895,0
+TXT.US,D,20071119,000000,62.4599,62.9793,62.0562,62.2289,2537065.1010978,0
+TXT.US,D,20071120,000000,62.4499,63.9705,62.1132,63.319,2456001.5580112,0
+TXT.US,D,20071121,000000,62.9204,63.2142,62.0072,62.1322,1464225.2602522,0
+TXT.US,D,20071123,000000,62.9204,65.1065,62.6956,65.1065,710052.6609761,0
+TXT.US,D,20071126,000000,64.9796,65.1564,62.5677,62.5677,1417414.9475471,0
+TXT.US,D,20071127,000000,62.7626,64.0764,62.7626,64.0005,1786340.5449115,0
+TXT.US,D,20071128,000000,64.3492,66.3723,63.417,66.3723,2148650.30343,0
+TXT.US,D,20071129,000000,66.2924,66.2924,64.6319,65.4083,2058676.8968931,0
+TXT.US,D,20071130,000000,66.3224,67.5754,65.2533,67.1167,4396412.0782473,0
+TXT.US,D,20071203,000000,67.4374,68.4725,66.4963,68.1708,2906642.2735134,0
+TXT.US,D,20071204,000000,67.6243,69.1199,67.4084,67.8901,2862941.7053307,0
+TXT.US,D,20071205,000000,68.6563,70.5427,68.6563,70.2199,2993462.8975442,0
+TXT.US,D,20071206,000000,70.1911,70.5626,69.4117,70.1311,2645083.4332854,0
+TXT.US,D,20071207,000000,70.6706,71.6487,70.3279,71.326,1682520.9183152,0
+TXT.US,D,20071210,000000,71.6687,72.3192,70.2599,70.9603,2880302.0267801,0
+TXT.US,D,20071211,000000,70.9313,71.0292,67.4174,67.8411,2757180.365064,0
+TXT.US,D,20071212,000000,69.2269,70.2499,66.9628,67.9101,2134824.1010371,0
+TXT.US,D,20071213,000000,67.7121,68.985,67.4964,68.9751,1695313.2082226,0
+TXT.US,D,20071214,000000,68.2668,69.8194,68.2668,69.1579,1715570.0860444,0
+TXT.US,D,20071217,000000,68.7233,69.054,66.2635,66.3723,1406013.8854756,0
+TXT.US,D,20071218,000000,66.722,67.5944,65.9337,67.3015,1405757.6593417,0
+TXT.US,D,20071219,000000,67.966,68.1318,66.857,67.5664,1027469.7992597,0
+TXT.US,D,20071220,000000,68.1998,68.2868,66.2435,67.0317,1459147.7790927,0
+TXT.US,D,20071221,000000,67.6831,68.1218,67.0217,68.0448,1829637.75711,0
+TXT.US,D,20071224,000000,68.1418,69.6065,67.4774,69.4886,519848.79548307,0
+TXT.US,D,20071226,000000,69.7694,70.7095,68.4345,70.6905,1451836.3263289,0
+TXT.US,D,20071227,000000,70.6106,70.6106,68.8682,69.1679,1067639.2510357,0
+TXT.US,D,20071228,000000,69.4976,69.7224,68.7153,69.6165,1174495.5576711,0
+TXT.US,D,20071231,000000,69.2069,69.6854,68.8022,69.3048,1135416.0678471,0
+TXT.US,D,20080102,000000,67.4374,68.1808,64.6809,64.9416,4190360.2260243,0
+TXT.US,D,20080103,000000,64.8237,66.1856,64.533,65.9168,2799693.8856111,0
+TXT.US,D,20080104,000000,65.1065,65.652,63.2731,63.6298,2326006.8304321,0
+TXT.US,D,20080107,000000,63.8916,64.0005,58.4753,61.1121,7783384.2696356,0
+TXT.US,D,20080108,000000,61.2968,61.6945,58.5333,58.7961,3663493.2365946,0
+TXT.US,D,20080109,000000,58.7381,60.3917,57.7331,60.2668,2794671.4530349,0
+TXT.US,D,20080110,000000,59.5974,60.8782,58.9639,60.0549,2537450.4411819,0
+TXT.US,D,20080111,000000,59.3905,59.5674,56.9997,57.4293,3353840.9512257,0
+TXT.US,D,20080114,000000,57.779,58.895,57.742,58.7281,2561090.3046766,0
+TXT.US,D,20080115,000000,57.8379,58.7091,57.2514,57.3004,2711108.7042603,0
+TXT.US,D,20080116,000000,56.9217,58.4953,56.641,57.2714,3167097.1394225,0
+TXT.US,D,20080117,000000,58.0128,58.1177,53.0382,53.5018,4118197.5384379,0
+TXT.US,D,20080118,000000,53.5018,55.0674,51.6844,52.0021,5902741.4977627,0
+TXT.US,D,20080122,000000,46.1833,52.1489,46.1733,51.5965,6329810.4098369,0
+TXT.US,D,20080123,000000,49.78,53.144,48.8828,53.1341,5082866.9128288,0
+TXT.US,D,20080124,000000,50.0707,53.9573,49.4094,49.828,9893532.5929261,0
+TXT.US,D,20080125,000000,52.4706,53.4628,51.1968,51.8672,6863330.2707958,0
+TXT.US,D,20080128,000000,51.6744,52.3048,51.1008,52.2649,2792609.6333643,0
+TXT.US,D,20080129,000000,52.7813,53.4628,52.4706,53.3469,2880305.0294302,0
+TXT.US,D,20080130,000000,53.221,54.6947,51.9642,53.5117,2866835.1415047,0
+TXT.US,D,20080131,000000,52.1879,55.1153,51.8872,54.5368,2735138.9122557,0
+TXT.US,D,20080201,000000,54.6057,55.7657,53.9863,55.6589,1736862.8781179,0
+TXT.US,D,20080204,000000,56.3693,56.3693,55.1153,55.6489,1440362.1997739,0
+TXT.US,D,20080205,000000,54.5758,54.9385,53.3469,53.3469,2006196.5800938,0
+TXT.US,D,20080206,000000,53.8115,54.5568,52.7724,52.9203,2447479.0364117,0
+TXT.US,D,20080207,000000,52.7334,55.0284,52.5776,54.6647,2459007.2106669,0
+TXT.US,D,20080208,000000,54.288,54.9584,53.5217,54.316,2288205.4686272,0
+TXT.US,D,20080211,000000,54.258,55.0574,53.6766,54.8605,1194296.0326918,0
+TXT.US,D,20080212,000000,55.0963,56.2233,54.5029,54.8216,1832916.6509162,0
+TXT.US,D,20080213,000000,55.4051,56.1633,55.1353,55.8726,1529412.7918756,0
+TXT.US,D,20080214,000000,56.2033,56.495,55.5229,56.0775,1494778.2249435,0
+TXT.US,D,20080215,000000,55.9706,55.9996,54.7446,55.6289,1587270.854835,0
+TXT.US,D,20080219,000000,56.1633,56.9597,54.5858,54.8605,1931417.5834691,0
+TXT.US,D,20080220,000000,54.268,54.8026,53.5117,54.5199,2000285.363116,0
+TXT.US,D,20080221,000000,54.5468,54.9095,53.4138,53.8115,2216992.6193259,0
+TXT.US,D,20080222,000000,53.9293,55.2042,53.5996,55.1942,1647547.0519323,0
+TXT.US,D,20080225,000000,55.1153,56.4182,54.8605,56.3203,2095053.0008286,0
+TXT.US,D,20080226,000000,56.3203,57.0956,55.9216,56.631,2403217.9735614,0
+TXT.US,D,20080227,000000,56.3793,56.8077,55.494,55.6978,1903559.9975998,0
+TXT.US,D,20080228,000000,55.434,55.434,54.316,54.316,2436600.4354412,0
+TXT.US,D,20080229,000000,54.1742,54.239,52.5186,52.6555,1828802.0195251,0
+TXT.US,D,20080303,000000,52.4896,53.9773,52.1299,53.5697,1735205.4153147,0
+TXT.US,D,20080304,000000,53.171,53.9773,52.6076,53.7345,1927041.7215276,0
+TXT.US,D,20080305,000000,53.9003,54.9295,53.5117,54.7926,3157485.6567544,0
+TXT.US,D,20080306,000000,54.4929,54.6847,53.3649,53.5796,3841892.684032,0
+TXT.US,D,20080307,000000,53.2769,54.1542,52.6935,53.1041,2328413.9548533,0
+TXT.US,D,20080310,000000,53.257,53.4438,51.5175,51.6844,1837106.3485575,0
+TXT.US,D,20080311,000000,52.7434,53.257,51.2948,53.191,1886586.0171177,0
+TXT.US,D,20080312,000000,53.211,53.7715,52.7035,52.8513,1414555.4238583,0
+TXT.US,D,20080313,000000,52.031,52.8813,50.8751,52.6645,2112159.0979109,0
+TXT.US,D,20080314,000000,52.8313,52.9892,50.1777,51.3795,3296484.3308172,0
+TXT.US,D,20080317,000000,50.0607,50.9641,48.8448,49.9449,3187678.3034449,0
+TXT.US,D,20080318,000000,51.3995,53.4828,51.1578,53.3649,2208885.4643105,0
+TXT.US,D,20080319,000000,53.4138,54.8805,51.5475,51.5475,2130920.6560298,0
+TXT.US,D,20080320,000000,51.8672,52.5676,51.0518,52.0609,2246592.7430818,0
+TXT.US,D,20080324,000000,50.0707,52.4516,50.0707,52.041,2371027.5637337,0
+TXT.US,D,20080325,000000,52.1689,53.211,51.5375,52.9692,2747381.7172122,0
+TXT.US,D,20080326,000000,53.8505,54.268,53.0282,54.1142,2183198.7943953,0
+TXT.US,D,20080327,000000,54.1442,54.1922,52.6455,52.7334,1613535.0344346,0
+TXT.US,D,20080328,000000,52.8913,53.9003,52.6935,53.0941,1143679.3606628,0
+TXT.US,D,20080331,000000,54.5568,54.7536,52.7534,53.8704,1912263.6790829,0
+TXT.US,D,20080401,000000,54.8416,56.572,54.4339,56.2803,2504069.9810687,0
+TXT.US,D,20080402,000000,56.2233,56.661,54.9195,55.3092,2199843.48426,0
+TXT.US,D,20080403,000000,55.0863,57.1145,54.9584,56.3593,3282215.7379903,0
+TXT.US,D,20080404,000000,56.554,57.0677,55.9016,56.4082,1974966.0173848,0
+TXT.US,D,20080407,000000,56.71,56.7877,55.5039,55.7268,1726478.7135148,0
+TXT.US,D,20080408,000000,55.444,56.1833,54.9984,55.9806,955413.20530677,0
+TXT.US,D,20080409,000000,55.9806,56.612,55.5229,55.8137,1192301.2722047,0
+TXT.US,D,20080410,000000,55.8137,56.3003,54.9684,55.7937,889192.76208153,0
+TXT.US,D,20080411,000000,55.0184,57.4293,55.0184,55.5619,3927395.1447104,0
+TXT.US,D,20080414,000000,55.7847,56.768,55.3092,56.612,2627791.1719028,0
+TXT.US,D,20080415,000000,56.8637,58.2935,56.8637,58.1277,2886799.7613925,0
+TXT.US,D,20080416,000000,58.3225,60.4306,57.8569,60.4306,4250163.0053041,0
+TXT.US,D,20080417,000000,60.2578,60.5965,58.4474,58.7481,2612104.3273897,0
+TXT.US,D,20080418,000000,58.3315,59.4894,58.3225,59.2627,2901056.3436195,0
+TXT.US,D,20080421,000000,59.0618,59.6952,57.6361,59.4105,1855097.2265082,0
+TXT.US,D,20080422,000000,59.0998,59.2727,57.4582,58.2835,1732389.9304927,0
+TXT.US,D,20080423,000000,58.846,58.846,57.5471,58.4674,1459467.0608766,0
+TXT.US,D,20080424,000000,58.4384,59.5284,57.4682,59.0418,1541166.1648812,0
+TXT.US,D,20080425,000000,59.2157,60.025,58.7581,59.6752,1160078.8341105,0
+TXT.US,D,20080428,000000,60.0749,60.0749,58.7481,59.3705,2191000.6799934,0
+TXT.US,D,20080429,000000,59.3705,59.3705,58.5533,58.9929,1771821.7312506,0
+TXT.US,D,20080430,000000,59.0019,60.1499,58.826,59.3027,1477390.8796439,0
+TXT.US,D,20080501,000000,59.1767,60.015,58.866,60.006,1432813.5376596,0
+TXT.US,D,20080502,000000,60.2188,60.7524,59.5574,60.2668,1746409.3033693,0
+TXT.US,D,20080505,000000,59.9091,60.5665,59.9091,60.2488,1111788.2149525,0
+TXT.US,D,20080506,000000,59.8791,60.5575,59.2927,60.2848,921182.99524204,0
+TXT.US,D,20080507,000000,60.4406,60.7134,59.9181,59.9571,600710.16013599,0
+TXT.US,D,20080508,000000,58.9829,60.1599,58.9829,59.7632,822952.3011896,0
+TXT.US,D,20080509,000000,59.0518,59.4595,58.6902,59.1687,854146.83209859,0
+TXT.US,D,20080512,000000,59.1967,59.9671,58.3794,59.8122,1171316.7521984,0
+TXT.US,D,20080513,000000,60.1299,60.9741,59.4695,60.7234,1976635.490788,0
+TXT.US,D,20080514,000000,61.151,62.0652,60.7234,61.171,1450613.2468932,0
+TXT.US,D,20080515,000000,61.3358,62.7056,60.9172,62.4409,1964663.9252154,0
+TXT.US,D,20080516,000000,62.3739,62.5876,60.5575,60.6834,2942720.1142149,0
+TXT.US,D,20080519,000000,61.142,62.9793,60.8882,62.1702,1529973.2865433,0
+TXT.US,D,20080520,000000,61.9872,61.9872,60.8393,61.1809,1264990.4244256,0
+TXT.US,D,20080521,000000,61.2568,62.5289,60.6934,60.8592,2237557.7692147,0
+TXT.US,D,20080522,000000,61.3358,61.4548,59.4395,59.8022,2609076.6553006,0
+TXT.US,D,20080523,000000,59.3027,59.6454,58.2235,58.826,1845732.9620238,0
+TXT.US,D,20080527,000000,58.7281,59.2257,57.8868,58.6402,1521832.1014945,0
+TXT.US,D,20080528,000000,59.0318,59.3405,58.6402,59.1767,1499628.5055859,0
+TXT.US,D,20080529,000000,59.1767,60.6065,59.0119,59.9671,1476529.1190922,0
+TXT.US,D,20080530,000000,60.035,63.6887,59.8791,60.7993,2377991.7099803,0
+TXT.US,D,20080602,000000,60.3637,60.5575,59.4984,60.5085,1927899.4785459,0
+TXT.US,D,20080603,000000,60.7613,61.1121,58.5833,58.836,1639244.7246666,0
+TXT.US,D,20080604,000000,58.7881,59.2157,58.1556,58.5533,1536296.8674553,0
+TXT.US,D,20080605,000000,58.8061,59.4795,58.0028,59.4205,2202446.781815,0
+TXT.US,D,20080606,000000,58.6502,59.2927,57.1444,57.3004,2423749.0934168,0
+TXT.US,D,20080609,000000,57.6361,57.9928,55.8037,56.3793,2435313.299472,0
+TXT.US,D,20080610,000000,56.0485,56.0485,54.9984,55.434,2287851.1559265,0
+TXT.US,D,20080611,000000,54.9784,55.2622,54.1642,54.5658,1555954.216159,0
+TXT.US,D,20080612,000000,54.9485,56.525,54.7726,55.8137,2008301.4377478,0
+TXT.US,D,20080613,000000,56.3983,57.6741,56.0685,56.554,2199901.5354935,0
+TXT.US,D,20080616,000000,54.4439,54.8605,52.2649,52.9003,5967109.3059343,0
+TXT.US,D,20080617,000000,53.3269,53.5896,50.4974,50.7271,5343835.2318889,0
+TXT.US,D,20080618,000000,50.4974,51.7992,50.3046,50.7271,2796703.2462055,0
+TXT.US,D,20080619,000000,50.5734,51.5675,50.2746,51.2648,1891741.5671774,0
+TXT.US,D,20080620,000000,50.974,51.2248,49.9449,50.2177,2676993.5957791,0
+TXT.US,D,20080623,000000,50.7271,50.8951,50.2277,50.4494,1505915.0538145,0
+TXT.US,D,20080624,000000,49.2425,50.2177,48.8048,49.5542,2311671.1784215,0
+TXT.US,D,20080625,000000,47.9706,48.9328,46.9874,47.3152,6100833.3248205,0
+TXT.US,D,20080626,000000,47.0944,47.4241,46.1633,46.397,4009029.191298,0
+TXT.US,D,20080627,000000,46.358,46.7757,45.7146,46.5919,2420942.6165449,0
+TXT.US,D,20080630,000000,46.6877,47.0754,46.2133,46.5919,2755764.1151447,0
+TXT.US,D,20080701,000000,45.8616,47.9017,45.6276,47.4241,3946253.7885128,0
+TXT.US,D,20080702,000000,47.6969,48.5051,45.6376,45.6376,3211748.5467737,0
+TXT.US,D,20080703,000000,45.7046,47.0854,45.7046,46.506,1464255.2867524,0
+TXT.US,D,20080707,000000,46.426,47.9996,46.272,46.6287,2900071.4744177,0
+TXT.US,D,20080708,000000,46.9206,47.503,46.397,47.503,2376409.3134273,0
+TXT.US,D,20080709,000000,46.6587,46.9974,45.3919,45.8216,3441199.0496076,0
+TXT.US,D,20080710,000000,45.9973,46.525,45.5189,46.272,1607600.7971401,0
+TXT.US,D,20080711,000000,45.4889,45.8316,43.3408,44.7425,3348022.816398,0
+TXT.US,D,20080714,000000,45.2091,45.6946,44.4218,44.8214,1622818.2273689,0
+TXT.US,D,20080715,000000,44.7715,44.7715,41.1087,42.0708,7575440.7479091,0
+TXT.US,D,20080716,000000,41.6332,45.8616,41.2045,44.6935,6030546.2926043,0
+TXT.US,D,20080717,000000,42.8092,43.7393,39.4442,42.0409,11409919.889077,0
+TXT.US,D,20080718,000000,42.1598,42.4805,40.2124,40.4364,6792986.1882294,0
+TXT.US,D,20080721,000000,40.1934,40.1934,38.6588,39.0405,6076236.6168573,0
+TXT.US,D,20080722,000000,38.6209,40.786,38.483,40.7371,5171801.4024636,0
+TXT.US,D,20080723,000000,41.0018,42.0309,40.1645,41.7002,4760783.6564363,0
+TXT.US,D,20080724,000000,42.1098,43.3408,41.1477,41.2435,6477836.0507001,0
+TXT.US,D,20080725,000000,41.3105,42.0808,41.1087,41.6132,2537823.7706659,0
+TXT.US,D,20080728,000000,41.7002,41.7991,40.6691,40.7281,2455604.207327,0
+TXT.US,D,20080729,000000,40.6491,42.3056,40.6491,42.2277,2494931.9162181,0
+TXT.US,D,20080730,000000,42.4315,44.153,42.3446,43.4776,3266921.2397447,0
+TXT.US,D,20080731,000000,43.002,43.7114,42.0908,42.2567,3180728.1695651,0
+TXT.US,D,20080801,000000,42.1398,42.4515,41.3495,41.8561,2270118.5058763,0
+TXT.US,D,20080804,000000,41.895,41.895,40.2604,40.7471,3155105.5561833,0
+TXT.US,D,20080805,000000,41.4464,41.5054,39.9197,40.6691,5040590.6016322,0
+TXT.US,D,20080806,000000,40.5631,41.5742,40.0187,41.5054,3232584.9360464,0
+TXT.US,D,20080807,000000,41.0418,41.4954,40.5051,40.7281,3262109.9935522,0
+TXT.US,D,20080808,000000,40.8738,42.8672,40.3104,42.4895,2667184.9390938,0
+TXT.US,D,20080811,000000,42.6853,43.4876,42.1888,42.9171,2859961.0747584,0
+TXT.US,D,20080812,000000,42.9171,43.2049,41.4754,41.7002,2243328.8625256,0
+TXT.US,D,20080813,000000,41.8371,41.8561,40.6991,41.2245,2434411.503587,0
+TXT.US,D,20080814,000000,40.805,41.7791,40.3384,41.3405,2235063.5679433,0
+TXT.US,D,20080815,000000,41.6132,41.7991,40.9028,41.1477,2102119.2371753,0
+TXT.US,D,20080818,000000,41.2905,41.3005,40.0187,40.3284,1787368.4520967,0
+TXT.US,D,20080819,000000,40.1356,40.1356,38.7668,38.9146,2981417.2666048,0
+TXT.US,D,20080820,000000,38.9636,39.2143,37.0043,37.5119,5156949.2946522,0
+TXT.US,D,20080821,000000,37.5588,37.7717,36.4039,36.9663,4528822.9381977,0
+TXT.US,D,20080822,000000,37.384,37.6647,36.7226,37.423,4097190.9989981,0
+TXT.US,D,20080825,000000,37.5119,37.5119,36.3959,36.5877,3209669.7120865,0
+TXT.US,D,20080826,000000,36.5877,37.1692,36.3059,37.0043,2261038.4922592,0
+TXT.US,D,20080827,000000,37.1312,38.2013,37.0043,38.1144,2727814.4480085,0
+TXT.US,D,20080828,000000,38.3961,40.3004,38.3961,39.9497,3850720.4750486,0
+TXT.US,D,20080829,000000,39.8327,40.7091,39.695,39.9497,3224724.9992149,0
+TXT.US,D,20080902,000000,39.9497,41.6522,39.9497,40.5731,3951182.1380553,0
+TXT.US,D,20080903,000000,40.4464,40.9728,39.9497,40.1545,2787937.5099555,0
+TXT.US,D,20080904,000000,39.8129,39.9887,37.5778,38.0944,5343463.9041716,0
+TXT.US,D,20080905,000000,37.8596,38.533,37.7617,38.1823,3899273.3256405,0
+TXT.US,D,20080908,000000,39.1843,39.1943,37.5678,37.9784,4908584.0985492,0
+TXT.US,D,20080909,000000,38.3281,38.3581,36.14,36.14,3455584.7457848,0
+TXT.US,D,20080910,000000,36.5087,36.8484,35.9303,36.6077,2510287.4683471,0
+TXT.US,D,20080911,000000,36.7416,37.7127,36.16,37.6937,3398589.4442603,0
+TXT.US,D,20080912,000000,37.2381,38.0844,36.4807,37.8306,4854975.7862312,0
+TXT.US,D,20080915,000000,36.247,36.4438,35.051,35.2549,3828916.2315908,0
+TXT.US,D,20080916,000000,34.5165,34.7902,33.4784,34.5455,4332557.7232266,0
+TXT.US,D,20080917,000000,33.7961,33.7961,31.2134,31.2334,5762959.1320482,0
+TXT.US,D,20080918,000000,31.4662,32.3205,27.6336,31.1445,6638956.2482381,0
+TXT.US,D,20080919,000000,34.012,37.413,28.5978,34.9552,8633960.9508776,0
+TXT.US,D,20080922,000000,34.5455,34.5755,33.7412,33.8261,2759946.8066026,0
+TXT.US,D,20080923,000000,34.012,34.3307,32.9499,33.0089,2487974.7761549,0
+TXT.US,D,20080924,000000,32.9399,33.1557,30.9607,31.6411,3966132.3324336,0
+TXT.US,D,20080925,000000,32.0477,33.4784,31.6611,32.5832,3391653.3227473,0
+TXT.US,D,20080926,000000,32.0278,32.0278,30.7828,31.5831,2939120.9377415,0
+TXT.US,D,20080929,000000,31.0675,31.4092,25.7183,26.7313,7125188.3751409,0
+TXT.US,D,20080930,000000,26.9373,28.5028,26.7583,28.4639,4400496.6831383,0
+TXT.US,D,20081001,000000,28.1201,28.3649,26.8083,28.0322,3166235.378871,0
+TXT.US,D,20081002,000000,27.3419,28.3749,25.7283,26.0999,2612580.7478573,0
+TXT.US,D,20081003,000000,26.5676,27.0251,23.9228,24.5183,4936432.6764685,0
+TXT.US,D,20081006,000000,24.0598,26.2369,20.7817,23.2854,7237564.5533701,0
+TXT.US,D,20081007,000000,23.9418,24.7892,19.4578,19.9864,8182668.6603241,0
+TXT.US,D,20081008,000000,19.5847,21.1424,18.5876,19.4488,4951075.5996629,0
+TXT.US,D,20081009,000000,19.5847,21.4851,17.5245,17.7773,5157309.6126528,0
+TXT.US,D,20081010,000000,16.5533,19.4398,14.5811,18.5006,11111181.235595,0
+TXT.US,D,20081013,000000,19.7895,20.6837,18.6456,20.362,5093031.8839813,0
+TXT.US,D,20081014,000000,21.8438,22.7549,20.6158,20.9664,5501724.5780209,0
+TXT.US,D,20081015,000000,20.9275,20.9275,18.5386,18.5386,4028400.287368,0
+TXT.US,D,20081016,000000,17.6224,19.7306,17.011,19.6237,7146785.4357485,0
+TXT.US,D,20081017,000000,18.9563,19.8684,18.111,18.5876,5320804.9063454,0
+TXT.US,D,20081020,000000,18.9933,19.4308,17.6804,18.2859,3532749.8482807,0
+TXT.US,D,20081021,000000,17.7194,18.0221,14.8069,15.5812,9226425.8340979,0
+TXT.US,D,20081022,000000,15.5133,15.5133,12.45,12.6678,9780166.5410784,0
+TXT.US,D,20081023,000000,13.2752,13.5101,10.7424,11.3649,10203602.246646,0
+TXT.US,D,20081024,000000,10.295,12.7068,9.80434,11.8785,9635292.6818377,0
+TXT.US,D,20081027,000000,12.2852,13.8318,11.6738,13.1964,10845661.90001,0
+TXT.US,D,20081028,000000,14.1745,15.0587,13.1964,14.9038,8348715.2056381,0
+TXT.US,D,20081029,000000,14.8838,15.3775,14.2125,14.2874,5166189.449603,0
+TXT.US,D,20081030,000000,15.4263,15.5712,14.6111,15.4843,4232957.8207716,0
+TXT.US,D,20081031,000000,15.4643,17.7194,15.4643,17.2038,7310201.6596575,0
+TXT.US,D,20081103,000000,17.1648,17.7873,16.5153,16.7593,3614919.3674527,0
+TXT.US,D,20081104,000000,17.4665,18.2859,16.7693,18.12,4235459.0282262,0
+TXT.US,D,20081105,000000,17.9641,18.1979,15.7641,16.4565,7039354.6220787,0
+TXT.US,D,20081106,000000,16.2046,16.5933,15.3105,15.7062,3959593.5616045,0
+TXT.US,D,20081107,000000,15.8709,16.2816,15.1746,15.7452,4750335.4352999,0
+TXT.US,D,20081110,000000,16.2336,16.7792,14.9818,15.1646,4708531.5410375,0
+TXT.US,D,20081111,000000,14.8269,14.9228,13.9287,14.4152,3356567.3574309,0
+TXT.US,D,20081112,000000,14.0665,14.4053,13.3132,13.4311,2999611.3238725,0
+TXT.US,D,20081113,000000,13.5691,14.9818,12.6378,14.8738,4270647.0836427,0
+TXT.US,D,20081114,000000,14.5022,15.5322,13.7159,14.3174,5007252.1786191,0
+TXT.US,D,20081117,000000,14.1155,14.2974,13.1214,13.1864,3828408.7837398,0
+TXT.US,D,20081118,000000,13.1214,13.3232,12.3241,12.7357,8012833.7715863,0
+TXT.US,D,20081119,000000,12.6968,13.1314,11.8305,11.8585,5245091.0846856,0
+TXT.US,D,20081120,000000,12.0054,12.48,11.1801,11.6178,7667690.1631502,0
+TXT.US,D,20081121,000000,12.1303,12.9965,11.5678,12.7937,7244221.4284328,0
+TXT.US,D,20081124,000000,13.1214,15.3305,12.5889,15.3305,6707403.6568842,0
+TXT.US,D,20081125,000000,15.6682,15.7641,14.2974,14.5222,4817526.7353604,0
+TXT.US,D,20081126,000000,14.1555,15.2615,14.0665,15.1356,3412867.0450374,0
+TXT.US,D,20081128,000000,14.3853,15.0777,14.3274,14.8069,1788953.8512996,0
+TXT.US,D,20081201,000000,14.3174,14.3953,13.4901,13.5101,4134327.7742683,0
+TXT.US,D,20081202,000000,13.8318,14.4152,13.5591,14.3373,3573711.9996582,0
+TXT.US,D,20081203,000000,14.3274,14.3274,13.2563,14.2125,4914731.5239941,0
+TXT.US,D,20081204,000000,14.1155,14.4342,13.1404,13.4601,3194948.719992,0
+TXT.US,D,20081205,000000,13.1864,13.7928,12.431,13.7249,3977850.6745224,0
+TXT.US,D,20081208,000000,14.0466,15.3875,14.0466,15.0308,3508968.8602358,0
+TXT.US,D,20081209,000000,14.8549,15.7362,14.6801,14.8169,3303177.2376799,0
+TXT.US,D,20081210,000000,14.6311,14.8369,13.9577,14.5322,3387812.93339,0
+TXT.US,D,20081211,000000,14.4053,15.0218,13.8618,14.0076,2171929.848924,0
+TXT.US,D,20081212,000000,13.6079,15.0118,13.3432,14.9038,4168848.2405003,0
+TXT.US,D,20081215,000000,15.0677,15.3675,13.9088,14.1655,2263413.5884136,0
+TXT.US,D,20081216,000000,14.4732,15.2045,14.2874,15.1746,4682640.6909219,0
+TXT.US,D,20081217,000000,14.8269,15.2135,14.5811,15.0018,4363394.9387848,0
+TXT.US,D,20081218,000000,15.0777,15.2415,14.5122,14.8269,5030039.2895123,0
+TXT.US,D,20081219,000000,15.0118,15.3395,14.6411,14.8269,6493913.2397139,0
+TXT.US,D,20081222,000000,14.8459,15.0018,14.5512,14.9138,4359555.5503109,0
+TXT.US,D,20081223,000000,13.1674,13.9487,11.6738,11.8585,10513010.31648,0
+TXT.US,D,20081224,000000,12.3052,12.48,11.7626,12.422,2196447.4871036,0
+TXT.US,D,20081226,000000,12.5,12.5989,12.384,12.5489,1894526.024616,0
+TXT.US,D,20081229,000000,12.5389,12.6179,12.3052,12.394,3682118.6745798,0
+TXT.US,D,20081230,000000,12.5389,12.6179,12.1972,12.5289,3609103.2343917,0
+TXT.US,D,20081231,000000,12.5889,14.0166,12.5489,13.4801,5556033.5086735,0
+TXT.US,D,20090102,000000,13.6559,15.1446,13.4111,14.9418,4648053.1655064,0
+TXT.US,D,20090105,000000,14.5911,15.0866,14.5811,14.6601,4383688.8492899,0
+TXT.US,D,20090106,000000,14.6801,15.9389,14.6801,15.5912,6340072.4666729,0
+TXT.US,D,20090107,000000,15.4743,15.833,15.0866,15.4263,4815277.750506,0
+TXT.US,D,20090108,000000,15.2615,15.793,14.8069,15.5612,3535181.9947853,0
+TXT.US,D,20090109,000000,15.5712,16.0579,15.0777,15.4165,3218507.5119365,0
+TXT.US,D,20090112,000000,15.3975,15.3975,14.2784,14.4542,2853477.3525128,0
+TXT.US,D,20090113,000000,14.1155,14.73,13.3622,13.4701,5081500.7070762,0
+TXT.US,D,20090114,000000,13.2563,13.3332,12.5989,13.2064,5086346.9841854,0
+TXT.US,D,20090115,000000,13.2264,13.598,12.3341,13.2752,3916212.2752058,0
+TXT.US,D,20090116,000000,13.5791,13.8318,13.0155,13.6559,2680382.5867521,0
+TXT.US,D,20090120,000000,13.5891,13.5891,12.0613,12.1003,3994684.5313376,0
+TXT.US,D,20090121,000000,12.3441,12.5789,11.8685,12.5589,4090398.003802,0
+TXT.US,D,20090122,000000,12.1572,12.49,11.6937,12.0333,3665754.2320489,0
+TXT.US,D,20090123,000000,11.6658,12.47,11.4508,12.0523,2912002.0037735,0
+TXT.US,D,20090126,000000,12.2072,12.394,11.6278,11.9185,3931564.8246849,0
+TXT.US,D,20090127,000000,12.0523,12.6878,11.9765,12.5189,3931937.1532856,0
+TXT.US,D,20090128,000000,12.7068,13.2653,12.6478,12.9296,5254504.3924534,0
+TXT.US,D,20090129,000000,12.2172,12.2172,8.58282,8.83559,27168571.776078,0
+TXT.US,D,20090130,000000,8.94259,9.09797,8.5926,8.77745,11762639.183477,0
+TXT.US,D,20090202,000000,8.74847,8.74847,8.02871,8.13602,12719170.375469,0
+TXT.US,D,20090203,000000,8.34963,8.52476,7.70859,7.74695,9217382.8531642,0
+TXT.US,D,20090204,000000,7.60178,7.70859,5.49205,6.10431,37912785.142113,0
+TXT.US,D,20090205,000000,5.83215,6.04596,4.88928,5.91987,25922340.908005,0
+TXT.US,D,20090206,000000,5.93895,6.87223,5.93895,6.61946,13592723.334554,0
+TXT.US,D,20090209,000000,6.79501,7.3488,6.6875,7.12501,12659889.056407,0
+TXT.US,D,20090210,000000,7.09623,7.68901,5.98801,6.07514,16054621.096293,0
+TXT.US,D,20090211,000000,6.19202,6.80458,6.19202,6.571,12693314.55627,0
+TXT.US,D,20090212,000000,6.43502,6.60986,6.28904,6.58079,9732294.2911546,0
+TXT.US,D,20090213,000000,6.61946,7.14429,6.5614,6.69718,9139655.2542339,0
+TXT.US,D,20090217,000000,6.50296,6.50296,5.9976,6.02668,9420223.8716477,0
+TXT.US,D,20090218,000000,6.09461,6.53213,5.95864,6.30863,7598127.7704687,0
+TXT.US,D,20090219,000000,6.30863,6.69718,6.02668,6.06564,6778640.5273857,0
+TXT.US,D,20090220,000000,5.94874,6.21132,5.70577,6.07514,8175159.0326598,0
+TXT.US,D,20090223,000000,6.32831,6.32831,5.667,5.667,5859361.2122472,0
+TXT.US,D,20090224,000000,5.84184,6.03637,5.667,5.96852,11350762.679548,0
+TXT.US,D,20090225,000000,5.97832,6.07514,5.55999,5.73514,8275337.4456826,0
+TXT.US,D,20090226,000000,5.92907,6.06564,5.51133,5.63783,5349874.5619337,0
+TXT.US,D,20090227,000000,5.48216,5.73514,5.30751,5.49205,12455640.795954,0
+TXT.US,D,20090302,000000,5.16155,5.34628,4.13115,4.30589,16330888.918017,0
+TXT.US,D,20090303,000000,4.46146,4.50062,3.52829,4.1894,17884663.210271,0
+TXT.US,D,20090304,000000,4.20898,4.66597,4.20898,4.57816,7153444.3125778,0
+TXT.US,D,20090305,000000,4.47125,4.51032,3.64528,3.89836,5704542.5761877,0
+TXT.US,D,20090306,000000,3.94632,4.00487,3.47014,3.64528,7369298.816186,0
+TXT.US,D,20090309,000000,3.55746,4.01445,3.55746,3.86888,5148612.9373531,0
+TXT.US,D,20090310,000000,4.03394,4.48104,3.98517,4.4134,10070389.679144,0
+TXT.US,D,20090311,000000,4.423,4.96741,4.4134,4.6367,7507674.9408143,0
+TXT.US,D,20090312,000000,4.76279,4.95762,4.57816,4.91835,6222839.0016179,0
+TXT.US,D,20090313,000000,5.01587,5.10318,4.66597,4.86031,6685910.6881435,0
+TXT.US,D,20090316,000000,4.99639,5.90029,4.9866,5.40443,9592959.320291,0
+TXT.US,D,20090317,000000,5.45299,5.76451,5.27813,5.72524,6089891.6681998,0
+TXT.US,D,20090318,000000,5.68637,6.4543,5.55999,6.42522,5301705.0496592,0
+TXT.US,D,20090319,000000,6.55171,7.19305,6.28904,6.3474,8764740.3709915,0
+TXT.US,D,20090320,000000,6.36697,6.4543,5.45299,5.7743,8395636.6163934,0
+TXT.US,D,20090323,000000,6.19202,6.74574,5.98801,6.69718,6649404.4693746,0
+TXT.US,D,20090324,000000,6.55171,6.59997,6.19202,6.20172,7711396.7366329,0
+TXT.US,D,20090325,000000,6.28904,6.75564,6.05565,6.48337,6025169.5473275,0
+TXT.US,D,20090326,000000,6.62934,6.80458,6.49306,6.6781,5033749.5640359,0
+TXT.US,D,20090327,000000,6.53213,6.61946,6.31852,6.35718,3493888.5510239,0
+TXT.US,D,20090330,000000,6.04596,6.14348,5.09351,5.37535,8461091.3838673,0
+TXT.US,D,20090331,000000,5.6571,5.88071,5.46257,5.57937,6976030.7352255,0
+TXT.US,D,20090401,000000,5.48216,6.31852,5.26845,6.26956,6704782.3434293,0
+TXT.US,D,20090402,000000,6.51264,7.11532,6.51264,6.93048,7205236.0216424,0
+TXT.US,D,20090403,000000,6.80458,7.27098,6.71657,7.21243,4101159.5014223,0
+TXT.US,D,20090406,000000,7.08634,8.10725,6.93048,8.02871,11942324.766,0
+TXT.US,D,20090407,000000,8.05788,9.20526,7.97076,8.76785,17828440.590682,0
+TXT.US,D,20090408,000000,8.96199,9.02073,8.3692,8.85538,9382429.5160263,0
+TXT.US,D,20090409,000000,12.5,13.9676,11.6658,13.1774,39183664.764083,0
+TXT.US,D,20090413,000000,11.9475,12.3151,10.4597,11.9285,13519320.552516,0
+TXT.US,D,20090414,000000,11.7626,11.8585,10.8594,11.0811,8051839.1960434,0
+TXT.US,D,20090415,000000,10.5967,11.1901,9.79535,11.1701,7132288.6415211,0
+TXT.US,D,20090416,000000,11.2671,11.9665,10.9564,11.7726,5808257.1100339,0
+TXT.US,D,20090417,000000,11.7336,12.9785,11.6837,12.5789,6528847.0707633,0
+TXT.US,D,20090420,000000,11.7136,11.7136,10.4897,10.5867,7115552.8712727,0
+TXT.US,D,20090421,000000,10.4217,11.2771,10.3448,10.6737,8760819.9109674,0
+TXT.US,D,20090422,000000,10.147,11.4029,10.109,10.9654,8956109.2646867,0
+TXT.US,D,20090423,000000,11.4308,11.4308,10.7135,11.1211,4236534.9778116,0
+TXT.US,D,20090424,000000,11.1211,12.1393,10.9954,12.0054,6339952.3606727,0
+TXT.US,D,20090427,000000,11.4608,11.8105,10.9464,11.0721,5314104.9932993,0
+TXT.US,D,20090428,000000,10.8394,11.2091,10.6936,10.8884,6757735.0771628,0
+TXT.US,D,20090429,000000,10.3448,10.9364,10.08,10.5097,17902194.68277,0
+TXT.US,D,20090430,000000,10.8984,11.1511,10.3738,10.4317,44799579.120936,0
+TXT.US,D,20090501,000000,10.5197,10.9464,10.4217,10.6357,12167807.767294,0
+TXT.US,D,20090504,000000,10.8114,11.0154,10.4027,10.9074,11775506.539634,0
+TXT.US,D,20090505,000000,10.9074,11.4209,10.5677,10.8784,9017599.5332697,0
+TXT.US,D,20090506,000000,11.1011,11.4708,10.6737,11.3351,10096879.057494,0
+TXT.US,D,20090507,000000,11.4708,11.5878,10.5197,10.7914,10673112.615667,0
+TXT.US,D,20090508,000000,10.9654,11.6937,10.9654,11.6278,9719325.84578,0
+TXT.US,D,20090511,000000,11.3739,11.5978,10.9464,11.3061,9311939.304493,0
+TXT.US,D,20090512,000000,12.0713,12.1483,10.7224,11.1211,13924512.156649,0
+TXT.US,D,20090513,000000,10.8394,11.0522,10.0611,10.236,9901257.4105074,0
+TXT.US,D,20090514,000000,10.265,10.9654,10.128,10.6737,5895555.1554157,0
+TXT.US,D,20090515,000000,10.6647,11.1411,10.256,10.5197,6665743.8898222,0
+TXT.US,D,20090518,000000,10.8114,11.0911,10.5197,11.0911,5138718.204701,0
+TXT.US,D,20090519,000000,11.0622,11.7816,10.8884,11.5978,8713457.1106612,0
+TXT.US,D,20090520,000000,11.7626,12.1203,11.2191,11.3151,8211085.7399778,0
+TXT.US,D,20090521,000000,11.0811,11.0811,10.5677,10.7224,5820491.9079238,0
+TXT.US,D,20090522,000000,10.8784,11.1901,10.7224,10.8984,3559087.0923639,0
+TXT.US,D,20090526,000000,10.7424,11.6558,10.7135,11.4998,6019520.5617834,0
+TXT.US,D,20090527,000000,11.4708,11.5778,11.0721,11.1111,4362409.0686996,0
+TXT.US,D,20090528,000000,11.2091,11.3929,10.7914,11.2191,4635374.9762992,0
+TXT.US,D,20090529,000000,11.2771,11.4209,10.8394,11.1801,7766260.1566532,0
+TXT.US,D,20090601,000000,11.3151,11.9565,11.2291,11.6658,9391518.5375935,0
+TXT.US,D,20090602,000000,11.6278,11.8585,11.3739,11.4708,6029139.0506349,0
+TXT.US,D,20090603,000000,11.3061,11.3829,10.8494,11.0622,8283251.4302143,0
+TXT.US,D,20090604,000000,10.9464,12.0423,10.9464,11.9285,8397013.8318627,0
+TXT.US,D,20090605,000000,12.1483,12.1772,11.5298,11.9665,8698247.6874991,0
+TXT.US,D,20090608,000000,11.9085,11.9285,11.3829,11.6738,4022158.7788896,0
+TXT.US,D,20090609,000000,11.7726,11.9085,11.4408,11.6178,6246547.9260627,0
+TXT.US,D,20090610,000000,11.7816,11.7816,10.9654,11.1111,7457928.0364036,0
+TXT.US,D,20090611,000000,11.0811,11.2771,10.7814,10.9174,8162450.8169525,0
+TXT.US,D,20090612,000000,10.8684,11.2291,10.7714,11.1601,3785665.0600257,0
+TXT.US,D,20090615,000000,10.9754,10.9854,10.5477,10.6447,4128428.5678905,0
+TXT.US,D,20090616,000000,10.7614,10.8394,10.197,10.226,4021060.8098709,0
+TXT.US,D,20090617,000000,10.226,10.226,9.49461,9.92223,5915830.0491373,0
+TXT.US,D,20090618,000000,9.97219,10.0611,9.41678,9.47453,6794235.2906318,0
+TXT.US,D,20090619,000000,9.6305,9.82432,9.30249,9.32167,7314387.3537654,0
+TXT.US,D,20090622,000000,9.13732,9.3989,8.81631,8.86487,4923224.0190935,0
+TXT.US,D,20090623,000000,8.89435,9.14712,8.69981,9.04031,5041119.0680331,0
+TXT.US,D,20090624,000000,9.15682,9.49461,8.99116,9.2829,6550046.7806867,0
+TXT.US,D,20090625,000000,9.23384,9.70842,9.14712,9.68944,5495706.2665261,0
+TXT.US,D,20090626,000000,9.6305,9.65947,9.23384,9.34055,9192310.7256166,0
+TXT.US,D,20090629,000000,9.3989,9.76738,9.35054,9.60052,4241917.7283884,0
+TXT.US,D,20090630,000000,9.57155,9.84431,9.29269,9.389,3779276.421697,0
+TXT.US,D,20090701,000000,9.5116,9.87328,9.5116,9.74838,3856009.142592,0
+TXT.US,D,20090702,000000,9.54157,9.74838,9.06928,9.06928,3727268.5218319,0
+TXT.US,D,20090706,000000,9.04031,9.23384,8.81631,8.98136,3762497.6134652,0
+TXT.US,D,20090707,000000,8.95219,9.00115,8.51508,8.53476,3710804.9918507,0
+TXT.US,D,20090708,000000,8.55395,8.68054,8.27199,8.44684,4233746.5168397,0
+TXT.US,D,20090709,000000,8.51508,8.85538,8.44684,8.719,4748253.5979627,0
+TXT.US,D,20090710,000000,8.73858,8.81631,8.51508,8.69981,3198194.5846481,0
+TXT.US,D,20090713,000000,8.72888,9.07878,8.56373,8.98136,3501614.3694884,0
+TXT.US,D,20090714,000000,9.02073,9.26342,8.85538,9.24383,5704102.1875203,0
+TXT.US,D,20090715,000000,9.42677,9.78635,9.33216,9.74838,6012566.4243702,0
+TXT.US,D,20090716,000000,9.61051,9.90225,9.42677,9.86329,6371689.3703494,0
+TXT.US,D,20090717,000000,9.79535,9.94222,9.70842,9.90225,4488692.5208718,0
+TXT.US,D,20090720,000000,9.91225,10.3448,9.91225,10.325,4844508.5483114,0
+TXT.US,D,20090721,000000,10.3548,10.6167,10.325,10.5197,5522431.8533433,0
+TXT.US,D,20090722,000000,10.3928,10.6447,10.3928,10.4897,5088567.9443062,0
+TXT.US,D,20090723,000000,10.5197,11.0154,10.4317,10.9654,6121515.5780597,0
+TXT.US,D,20090724,000000,10.8114,11.0721,10.6447,10.9954,2524382.9083572,0
+TXT.US,D,20090727,000000,10.9364,10.9854,10.7035,10.8394,6075726.1663563,0
+TXT.US,D,20090728,000000,11.0333,12.8717,11.0054,12.7457,21742885.305917,0
+TXT.US,D,20090729,000000,12.7257,12.8806,12.394,12.431,6642143.0607775,0
+TXT.US,D,20090730,000000,12.6678,13.3622,12.6478,12.9386,6650510.4454599,0
+TXT.US,D,20090731,000000,12.8996,13.1314,12.7737,13.0634,4284374.1985855,0
+TXT.US,D,20090803,000000,13.2264,13.8128,13.0155,13.8028,6328810.527385,0
+TXT.US,D,20090804,000000,13.7838,14.2974,13.6269,14.0366,6581455.5006295,0
+TXT.US,D,20090805,000000,14.0865,14.0965,13.4111,13.9387,4640118.1624248,0
+TXT.US,D,20090806,000000,13.9776,14.2125,13.6959,13.7838,2697716.885235,0
+TXT.US,D,20090807,000000,13.9976,14.5811,13.8998,14.3663,4052560.6101971,0
+TXT.US,D,20090810,000000,14.3563,14.5611,13.9876,14.1655,3563438.9331054,0
+TXT.US,D,20090811,000000,14.0665,14.1355,13.7438,13.8618,3333064.614953,0
+TXT.US,D,20090812,000000,13.8128,14.3763,13.7928,14.2684,4200365.0558433,0
+TXT.US,D,20090813,000000,14.4922,14.4922,14.2414,14.3763,2881944.4763333,0
+TXT.US,D,20090814,000000,14.4342,14.4342,13.8318,14.0076,2661536.9544332,0
+TXT.US,D,20090817,000000,13.5691,13.6859,12.9486,13.1404,3551272.1952825,0
+TXT.US,D,20090818,000000,13.2463,13.6759,13.1864,13.6359,2719869.4360935,0
+TXT.US,D,20090819,000000,13.4311,13.8028,13.3032,13.6169,2786201.9782522,0
+TXT.US,D,20090820,000000,13.5891,13.8898,13.5591,13.7348,2460207.2697858,0
+TXT.US,D,20090821,000000,13.9088,14.4053,13.8318,14.1745,4653794.2323173,0
+TXT.US,D,20090824,000000,14.2974,14.6511,14.1155,14.3373,5822754.9051447,0
+TXT.US,D,20090825,000000,14.4922,14.5811,14.2414,14.3853,6015119.6777584,0
+TXT.US,D,20090826,000000,14.3174,15.2715,14.2684,15.2045,12083158.059217,0
+TXT.US,D,20090827,000000,15.2045,15.3395,14.73,15.0866,6750549.7356991,0
+TXT.US,D,20090828,000000,15.3005,15.3585,14.9038,15.2315,6513613.6264011,0
+TXT.US,D,20090831,000000,15.0498,15.0866,14.7679,14.9328,4696525.9454316,0
+TXT.US,D,20090901,000000,15.6582,16.2246,15.0677,15.0677,12834281.967855,0
+TXT.US,D,20090902,000000,15.9389,17.2617,15.4743,16.902,24533815.457046,0
+TXT.US,D,20090903,000000,17.1848,17.2238,15.8809,16.3896,13653366.855837,0
+TXT.US,D,20090904,000000,16.3416,16.7593,16.0379,16.5933,5990720.1438123,0
+TXT.US,D,20090908,000000,16.8161,17.5725,16.6813,17.4945,7288416.432983,0
+TXT.US,D,20090909,000000,17.6324,18.2669,17.4945,17.8962,11037166.91384,0
+TXT.US,D,20090910,000000,18.0121,18.5586,17.8372,18.4906,8226006.9087393,0
+TXT.US,D,20090911,000000,19.0033,19.4398,18.4047,18.4906,13260528.153827,0
+TXT.US,D,20090914,000000,18.3149,18.7914,18.129,18.7334,8320813.580902,0
+TXT.US,D,20090915,000000,18.8693,20.0053,18.6066,19.9774,15097526.406985,0
+TXT.US,D,20090916,000000,20.2651,20.401,19.3519,19.5847,11016948.069584,0
+TXT.US,D,20090917,000000,19.6047,20.2551,18.6456,18.8593,11091604.958441,0
+TXT.US,D,20090918,000000,18.8783,19.1291,18.6166,18.8973,7610152.3828581,0
+TXT.US,D,20090921,000000,18.5386,18.8593,18.0611,18.7144,6282436.5998139,0
+TXT.US,D,20090922,000000,18.9663,19.0991,18.5676,18.8313,6299292.4760625,0
+TXT.US,D,20090923,000000,18.7434,18.8313,18.081,18.6656,7567191.4674602,0
+TXT.US,D,20090924,000000,18.7144,18.8014,17.6024,17.8272,6974308.2150057,0
+TXT.US,D,20090925,000000,17.02,17.6514,16.8161,17.3797,10412125.279824,0
+TXT.US,D,20090928,000000,17.7873,18.3648,17.5535,18.0711,4818858.9110795,0
+TXT.US,D,20090929,000000,18.1589,18.3648,17.5925,18.1879,5591072.4324732,0
+TXT.US,D,20090930,000000,18.2369,18.7144,17.8862,18.4517,8611758.3558522,0
+TXT.US,D,20091001,000000,18.2859,18.4517,17.6124,17.6424,7408275.2150263,0
+TXT.US,D,20091002,000000,17.011,17.4476,16.902,17.02,7510786.6871036,0
+TXT.US,D,20091005,000000,17.5725,17.9452,17.2717,17.9352,4179947.0358046,0
+TXT.US,D,20091006,000000,18.1789,18.7724,17.9821,18.1979,5399270.1562938,0
+TXT.US,D,20091007,000000,18.1689,18.3448,17.9252,18.1789,2587275.4144928,0
+TXT.US,D,20091008,000000,18.3748,18.9463,18.3748,18.8403,3455346.5355511,0
+TXT.US,D,20091009,000000,18.7434,19.0233,18.4707,18.9463,3109032.8944961,0
+TXT.US,D,20091012,000000,18.9463,19.4398,18.9373,19.0511,2858910.1472565,0
+TXT.US,D,20091013,000000,18.9663,19.0412,18.5676,18.6166,3875950.742163,0
+TXT.US,D,20091014,000000,18.9933,19.5847,18.8503,19.5067,5408825.5894951,0
+TXT.US,D,20091015,000000,19.4678,19.7696,19.0601,19.7696,4572803.7537142,0
+TXT.US,D,20091016,000000,19.5267,19.8185,19.0033,19.3619,4111962.0352593,0
+TXT.US,D,20091019,000000,19.294,19.6237,19.1381,19.5167,3024522.3092029,0
+TXT.US,D,20091020,000000,19.4578,19.4868,18.6166,18.7814,4821076.8685503,0
+TXT.US,D,20091021,000000,18.6855,19.4208,18.4047,18.4317,5883370.4016927,0
+TXT.US,D,20091022,000000,18.4906,19.1291,18.2269,19.0891,4373361.7350371,0
+TXT.US,D,20091023,000000,19.1191,19.1481,18.4417,18.5976,3624751.0444546,0
+TXT.US,D,20091026,000000,18.5776,19.197,17.7094,17.8472,7210954.0681365,0
+TXT.US,D,20091027,000000,18.7524,19.7126,18.4137,19.1191,14633468.850373,0
+TXT.US,D,20091028,000000,18.7724,19.187,17.7972,17.9152,7444257.971811,0
+TXT.US,D,20091029,000000,18.1879,18.5286,17.7484,18.4806,4696745.1388819,0
+TXT.US,D,20091030,000000,18.3848,18.3848,17.2038,17.2817,5521727.2314754,0
+TXT.US,D,20091102,000000,17.5825,17.9452,17.2138,17.6124,4895020.1275902,0
+TXT.US,D,20091103,000000,17.3797,18.0221,17.058,17.9921,4880587.3898962,0
+TXT.US,D,20091104,000000,18.3848,18.6066,18.091,18.2269,4503608.6852166,0
+TXT.US,D,20091105,000000,18.3548,18.6266,17.9062,18.5976,3941445.5449703,0
+TXT.US,D,20091106,000000,18.2959,18.9563,18.2759,18.7914,3391435.1301801,0
+TXT.US,D,20091109,000000,18.9663,19.5357,18.8973,19.3619,4253112.608493,0
+TXT.US,D,20091110,000000,19.227,20.1093,19.187,20.0153,6597061.2735923,0
+TXT.US,D,20091111,000000,20.3031,20.411,19.7026,19.9174,4639363.4963901,0
+TXT.US,D,20091112,000000,19.8684,19.8884,19.294,19.4019,2782476.6904786,0
+TXT.US,D,20091113,000000,19.4398,19.5267,19.1091,19.255,4053181.1578649,0
+TXT.US,D,20091116,000000,19.3919,20.0733,19.3919,19.8584,4160426.8081177,0
+TXT.US,D,20091117,000000,19.6726,19.8884,19.3819,19.8285,2207927.6189586,0
+TXT.US,D,20091118,000000,19.7026,19.8095,19.4967,19.6637,2393946.7912272,0
+TXT.US,D,20091119,000000,19.3919,19.7026,18.8213,19.6137,4449427.8676309,0
+TXT.US,D,20091120,000000,19.4398,19.4488,18.8693,19.0891,5553648.4036857,0
+TXT.US,D,20091123,000000,19.343,19.6437,19.197,19.5267,3897167.4671032,0
+TXT.US,D,20091124,000000,19.5357,19.8484,19.4208,19.7995,3525382.3460501,0
+TXT.US,D,20091125,000000,19.8584,20.1871,19.7306,20.1492,2437161.9309922,0
+TXT.US,D,20091127,000000,19.284,19.7306,19.0891,19.5167,1862657.8992224,0
+TXT.US,D,20091130,000000,19.4019,19.5357,19.197,19.4868,3191087.3120847,0
+TXT.US,D,20091201,000000,19.8095,20.1691,19.4868,19.8784,3361024.2909226,0
+TXT.US,D,20091202,000000,19.9274,20.1691,19.7126,20.0433,3020632.8765623,0
+TXT.US,D,20091203,000000,20.0533,20.0903,19.4967,19.5447,2375229.2719751,0
+TXT.US,D,20091204,000000,19.8384,20.0993,19.227,19.6637,3175704.7361055,0
+TXT.US,D,20091207,000000,19.6726,19.7216,19.1191,19.177,3251293.4473484,0
+TXT.US,D,20091208,000000,19.1091,19.246,18.5876,19.0511,3430507.6138207,0
+TXT.US,D,20091209,000000,19.0233,19.217,18.8313,19.0701,2429109.8245603,0
+TXT.US,D,20091210,000000,19.246,19.3519,18.8114,18.9073,2825766.8964938,0
+TXT.US,D,20091211,000000,19.0313,19.4398,18.9833,19.323,2896961.729895,0
+TXT.US,D,20091214,000000,19.6237,20.0153,19.343,19.4868,2043966.9145153,0
+TXT.US,D,20091215,000000,19.313,19.6237,19.0891,19.167,1929674.0446992,0
+TXT.US,D,20091216,000000,19.157,19.274,18.8783,19.0233,4233631.4152561,0
+TXT.US,D,20091217,000000,18.8213,18.8973,18.4517,18.4517,2106191.8314662,0
+TXT.US,D,20091218,000000,18.4517,18.6855,17.9821,18.1489,5631661.2543666,0
+TXT.US,D,20091221,000000,18.2369,18.8783,18.2269,18.7334,5642710.0055042,0
+TXT.US,D,20091222,000000,18.8693,18.9373,18.5776,18.8503,2345564.0908023,0
+TXT.US,D,20091223,000000,18.7914,19.0991,18.7914,19.0033,2368874.6636797,0
+TXT.US,D,20091224,000000,19.0511,19.0991,18.8313,18.8593,537829.66460041,0
+TXT.US,D,20091228,000000,18.9073,18.9933,18.5876,18.7144,1998902.1423468,0
+TXT.US,D,20091229,000000,18.6656,18.7434,18.4237,18.4806,1688873.5248438,0
+TXT.US,D,20091230,000000,18.3748,18.5676,18.3748,18.4906,1587014.6287011,0
+TXT.US,D,20091231,000000,18.5486,18.5486,18.1979,18.2859,2063499.1528022,0
+TXT.US,D,20100104,000000,18.4047,18.6456,18.1389,18.5096,3734949.3005464,0
+TXT.US,D,20100105,000000,18.4417,18.8114,17.9452,18.1589,12469717.219182,0
+TXT.US,D,20100106,000000,18.1879,18.8783,18.1879,18.7914,5759267.8743079,0
+TXT.US,D,20100107,000000,18.7814,19.6826,18.7144,19.6237,5345682.8625258,0
+TXT.US,D,20100108,000000,19.5357,19.8484,19.4108,19.8095,4222225.3487678,0
+TXT.US,D,20100111,000000,19.9374,21.0064,19.7795,20.8685,7421538.9209847,0
+TXT.US,D,20100112,000000,20.6557,20.9564,20.322,20.7327,4988349.49595,0
+TXT.US,D,20100113,000000,20.7627,20.8885,20.0993,20.332,5533344.4843474,0
+TXT.US,D,20100114,000000,20.372,22.4152,20.0053,22.1535,18128357.283849,0
+TXT.US,D,20100115,000000,22.1135,22.1135,21.1324,21.2692,9398465.6688233,0
+TXT.US,D,20100119,000000,21.4751,22.8039,21.1814,22.3372,8515297.2235365,0
+TXT.US,D,20100120,000000,22.0655,22.0655,21.2991,21.6888,4669974.5123146,0
+TXT.US,D,20100121,000000,21.6888,21.7948,20.7727,20.8297,4800496.7054114,0
+TXT.US,D,20100122,000000,20.7527,21.4661,20.2171,20.7227,5742821.3593435,0
+TXT.US,D,20100125,000000,21.0344,21.2292,20.2551,20.5388,6288073.5747579,0
+TXT.US,D,20100126,000000,20.48,20.4999,19.7995,19.9963,3873694.7511254,0
+TXT.US,D,20100127,000000,19.8984,20.5578,19.7895,20.411,6034023.3613109,0
+TXT.US,D,20100128,000000,19.8095,20.1492,18.3648,19.0313,19467088.78888,0
+TXT.US,D,20100129,000000,19.1091,19.4019,18.5196,18.9833,6981999.0025536,0
+TXT.US,D,20100201,000000,19.0701,20.1093,18.9833,20.0633,6691447.5747541,0
+TXT.US,D,20100202,000000,20.1971,20.6647,19.8784,20.0993,7359526.1913008,0
+TXT.US,D,20100203,000000,19.9674,20.2071,19.6437,19.8884,4740798.0179985,0
+TXT.US,D,20100204,000000,19.6437,19.6437,18.8593,19.0133,6778920.7747195,0
+TXT.US,D,20100205,000000,18.9663,19.0511,17.4575,18.3848,11355125.530007,0
+TXT.US,D,20100208,000000,18.3149,18.7045,17.8472,18.1879,5089637.8885916,0
+TXT.US,D,20100209,000000,18.5586,18.7334,18.1589,18.3748,3934987.8456913,0
+TXT.US,D,20100210,000000,18.3348,18.5006,17.7773,18.3548,6962125.4630493,0
+TXT.US,D,20100211,000000,18.3548,18.5976,17.9452,18.4317,4937128.2903866,0
+TXT.US,D,20100212,000000,18.091,18.1489,17.4945,17.8072,6295730.3322724,0
+TXT.US,D,20100216,000000,17.9741,18.6166,17.8072,18.5486,3423879.7643748,0
+TXT.US,D,20100217,000000,18.6945,18.7434,18.3848,18.5286,2939880.6081929,0
+TXT.US,D,20100218,000000,18.5286,19.246,18.4317,19.197,4642626.3760629,0
+TXT.US,D,20100219,000000,19.0313,19.3819,18.8593,19.1291,3789376.3354328,0
+TXT.US,D,20100222,000000,19.197,19.5167,19.0133,19.323,3677179.3153205,0
+TXT.US,D,20100223,000000,19.4967,19.6047,18.8313,18.9833,3560710.5251336,0
+TXT.US,D,20100224,000000,18.9833,19.187,18.5096,19.0412,5460147.8842756,0
+TXT.US,D,20100225,000000,18.6166,18.9563,18.4417,18.9073,4600843.5003505,0
+TXT.US,D,20100226,000000,18.9073,19.4678,18.7144,19.3619,3873167.2856077,0
+TXT.US,D,20100301,000000,19.4398,19.7396,19.265,19.6437,4526911.2510274,0
+TXT.US,D,20100302,000000,19.7696,20.401,19.4868,20.313,5089758.9954751,0
+TXT.US,D,20100303,000000,20.332,20.8486,20.1791,20.6457,4759617.6273509,0
+TXT.US,D,20100304,000000,20.7627,20.9664,20.342,20.47,5194476.4144232,0
+TXT.US,D,20100305,000000,20.6068,21.2292,20.6068,21.2003,4704569.0439134,0
+TXT.US,D,20100308,000000,21.1714,21.553,21.1234,21.1324,4458444.8255979,0
+TXT.US,D,20100309,000000,20.5388,21.3471,20.421,21.0164,8026244.6073949,0
+TXT.US,D,20100310,000000,20.5768,21.4561,20.5768,21.2003,4854483.3516302,0
+TXT.US,D,20100311,000000,21.0744,21.7178,20.7027,21.6298,4018087.1854818,0
+TXT.US,D,20100312,000000,21.7478,21.8138,21.3081,21.6388,3471731.9966319,0
+TXT.US,D,20100315,000000,21.553,21.582,21.0064,21.4361,3136221.8902976,0
+TXT.US,D,20100316,000000,21.4461,22.1435,21.3271,21.7768,4512351.4011499,0
+TXT.US,D,20100317,000000,21.8927,22.1435,21.6098,21.9027,3149329.4584556,0
+TXT.US,D,20100318,000000,21.7848,21.8727,21.3871,21.533,2775262.3233983,0
+TXT.US,D,20100319,000000,21.533,22.3282,21.4561,21.5918,5837793.1772563,0
+TXT.US,D,20100322,000000,21.3771,21.7768,21.1913,21.562,3145629.1927653,0
+TXT.US,D,20100323,000000,21.6588,21.8438,21.4561,21.8238,3197973.3894309,0
+TXT.US,D,20100324,000000,21.8238,21.9505,21.533,21.6588,2541427.951556,0
+TXT.US,D,20100325,000000,21.9027,21.9316,21.1234,21.1614,5117914.8445784,0
+TXT.US,D,20100326,000000,21.2891,21.6788,21.0164,21.0744,3979655.2671759,0
+TXT.US,D,20100329,000000,21.2292,21.3371,20.8885,21.0934,4171977.0018062,0
+TXT.US,D,20100330,000000,21.1514,21.3871,20.8107,20.9564,3334160.5822051,0
+TXT.US,D,20100331,000000,20.8785,20.9864,20.5868,20.6357,3800588.2305539,0
+TXT.US,D,20100401,000000,20.8207,20.9664,20.5768,20.8017,3760927.2275122,0
+TXT.US,D,20100405,000000,20.9375,21.0064,20.5668,20.7327,5056107.2959782,0
+TXT.US,D,20100406,000000,20.6357,21.2103,20.5288,20.9664,3863454.7137228,0
+TXT.US,D,20100407,000000,20.8486,21.6488,20.6557,21.562,9929716.5272611,0
+TXT.US,D,20100408,000000,21.4941,21.6298,21.2991,21.553,3973927.2118484,0
+TXT.US,D,20100409,000000,21.6098,21.6788,21.0644,21.4751,3208657.8190346,0
+TXT.US,D,20100412,000000,21.4851,22.0275,21.4461,21.9605,3971653.2049107,0
+TXT.US,D,20100413,000000,21.8637,22.0275,21.7478,21.9216,3373238.0702624,0
+TXT.US,D,20100414,000000,22.0075,22.1435,21.6198,22.1235,4501049.4265285,0
+TXT.US,D,20100415,000000,21.8538,22.0735,21.6488,21.7078,4947003.0053719,0
+TXT.US,D,20100416,000000,21.7948,21.8048,21.0064,21.3271,5753463.751847,0
+TXT.US,D,20100419,000000,21.1424,21.2791,20.4999,20.9564,4135235.5754534,0
+TXT.US,D,20100420,000000,21.0644,21.3871,20.8985,21.2592,3162540.1175972,0
+TXT.US,D,20100421,000000,21.0544,21.553,20.9764,20.9964,5831525.6458113,0
+TXT.US,D,20100422,000000,21.562,23.6781,21.3771,23.5512,16889623.031956,0
+TXT.US,D,20100423,000000,23.6281,23.6471,22.8199,23.1776,7120177.9531648,0
+TXT.US,D,20100426,000000,23.2474,24.5962,23.2474,23.8639,0,0
+TXT.US,D,20100427,000000,23.766,23.766,22.4722,22.601,7680151.1606737,0
+TXT.US,D,20100428,000000,22.7549,23.2854,22.571,22.9487,4692468.3643905,0
+TXT.US,D,20100429,000000,23.2384,23.5222,22.7849,22.8629,3389023.0013423,0
+TXT.US,D,20100430,000000,22.8429,23.0526,22.2024,22.2024,3750102.6742418,0
+TXT.US,D,20100503,000000,22.3562,22.8917,22.2993,22.8329,4580543.5845455,0
+TXT.US,D,20100504,000000,22.3652,22.7939,22.0655,22.2903,6169185.6495497,0
+TXT.US,D,20100505,000000,21.9605,22.7069,21.4941,22.621,7088477.9761716,0
+TXT.US,D,20100506,000000,22.4922,23.1206,19.4398,21.8727,7994167.2973843,0
+TXT.US,D,20100507,000000,21.8637,21.8637,19.6537,19.8095,16223201.878213,0
+TXT.US,D,20100510,000000,21.3961,21.9316,21.1424,21.7668,6505205.2055018,0
+TXT.US,D,20100511,000000,21.0264,22.3562,21.0264,22.0075,5802424.9628396,0
+TXT.US,D,20100512,000000,22.2513,23.5222,22.2513,23.4133,5890497.6919227,0
+TXT.US,D,20100513,000000,23.3644,23.4033,22.7349,22.8728,2932207.836545,0
+TXT.US,D,20100514,000000,22.601,22.7849,21.6888,21.9406,4979780.9337172,0
+TXT.US,D,20100517,000000,21.9216,22.2603,20.7817,21.3371,7548474.9490915,0
+TXT.US,D,20100518,000000,22.4152,22.4152,20.8107,20.8985,6684263.2341738,0
+TXT.US,D,20100519,000000,20.6937,20.9864,20.0533,20.48,5031113.2373309,0
+TXT.US,D,20100520,000000,19.6437,19.8684,18.7814,18.8693,8810527.780928,0
+TXT.US,D,20100521,000000,18.5096,20.1791,18.3648,19.9963,11004954.484578,0
+TXT.US,D,20100524,000000,19.8584,20.421,19.6237,19.6537,4614704.7336601,0
+TXT.US,D,20100525,000000,18.6756,19.207,18.3648,18.9763,11658022.853746,0
+TXT.US,D,20100526,000000,19.187,20.461,19.167,19.7026,11419209.087311,0
+TXT.US,D,20100527,000000,20.441,20.6837,20.0633,20.6647,4347499.9105381,0
+TXT.US,D,20100528,000000,20.6647,20.7427,19.8784,20.0903,2983502.106592,0
+TXT.US,D,20100601,000000,19.5447,20.0993,19.313,19.333,4576623.1245214,0
+TXT.US,D,20100602,000000,19.5167,19.9084,19.313,19.8984,3684781.0242516,0
+TXT.US,D,20100603,000000,19.9963,20.2651,19.6537,20.0733,3679933.746259,0
+TXT.US,D,20100604,000000,19.7126,19.8884,18.2859,18.4317,8328762.5963504,0
+TXT.US,D,20100607,000000,18.4707,18.5096,17.6424,17.6994,6221635.9398489,0
+TXT.US,D,20100608,000000,17.6614,18.4317,17.4755,18.4317,7698292.1711247,0
+TXT.US,D,20100609,000000,18.5386,18.8014,18.0121,18.1589,6169086.5620996,0
+TXT.US,D,20100610,000000,18.6456,18.8973,18.4317,18.7624,4944768.0328842,0
+TXT.US,D,20100611,000000,18.4317,18.9663,18.4317,18.9173,3437885.1248846,0
+TXT.US,D,20100614,000000,19.0133,19.3819,18.7045,18.7624,3025061.7853206,0
+TXT.US,D,20100615,000000,19.0601,19.7126,19.0033,19.6726,3757362.0810721,0
+TXT.US,D,20100616,000000,19.4778,19.8095,19.343,19.4578,4218322.9046439,0
+TXT.US,D,20100617,000000,19.5847,19.5947,19.0133,19.3919,2899955.3719507,0
+TXT.US,D,20100618,000000,19.4398,19.6047,19.274,19.4678,2792809.8100314,0
+TXT.US,D,20100621,000000,19.9274,20.0733,19.343,19.4488,3190863.1142175,0
+TXT.US,D,20100622,000000,19.5947,19.6726,18.7045,18.8114,3130705.0213537,0
+TXT.US,D,20100623,000000,18.8114,18.8403,18.2959,18.4906,4888581.4450946,0
+TXT.US,D,20100624,000000,18.3947,18.6066,18.0021,18.0711,4839700.3047689,0
+TXT.US,D,20100625,000000,18.1979,18.7724,18.0511,18.7724,7606600.2479014,0
+TXT.US,D,20100628,000000,18.7814,18.8693,18.101,18.1389,5337130.3144262,0
+TXT.US,D,20100629,000000,17.7384,17.7673,16.2436,16.3316,14754886.007769,0
+TXT.US,D,20100630,000000,16.1138,16.8431,16.1138,16.4934,7449406.5156875,0
+TXT.US,D,20100701,000000,16.3996,16.5243,15.6482,15.9109,11268698.253127,0
+TXT.US,D,20100702,000000,15.9879,16.0379,15.4353,15.6202,6244737.3281093,0
+TXT.US,D,20100706,000000,15.9489,16.2716,15.5712,15.823,6240681.7488349,0
+TXT.US,D,20100707,000000,15.8529,16.7013,15.7741,16.6913,7029983.3514109,0
+TXT.US,D,20100708,000000,16.6423,16.8161,16.1946,16.5633,5231691.2585936,0
+TXT.US,D,20100709,000000,16.5933,17.3897,16.5733,17.3007,5636471.4996757,0
+TXT.US,D,20100712,000000,17.3007,17.5245,16.991,17.1848,4051915.0404459,0
+TXT.US,D,20100713,000000,17.8962,18.3748,17.6894,17.8762,5090778.8955937,0
+TXT.US,D,20100714,000000,17.8762,17.9821,17.3977,17.7384,4346536.0598864,0
+TXT.US,D,20100715,000000,17.7673,17.9542,17.1248,17.7484,4159139.6721486,0
+TXT.US,D,20100716,000000,17.5825,17.6324,16.8091,16.8531,5606726.2478361,0
+TXT.US,D,20100719,000000,17.039,17.1448,16.7991,17.077,3937711.2492465,0
+TXT.US,D,20100720,000000,16.6813,17.6804,16.6233,17.5725,4341559.6679436,0
+TXT.US,D,20100721,000000,19.1481,19.294,18.4517,19.0991,16004191.589449,0
+TXT.US,D,20100722,000000,19.4308,19.7995,19.236,19.6537,7672380.3024591,0
+TXT.US,D,20100723,000000,19.4578,20.2071,19.217,20.1871,5452544.1735778,0
+TXT.US,D,20100726,000000,20.2951,20.6158,20.0733,20.5768,4563901.8973307,0
+TXT.US,D,20100727,000000,20.7627,20.8017,19.7795,20.1293,5362153.3986903,0
+TXT.US,D,20100728,000000,20.1293,20.381,19.8185,20.0533,5136353.1173799,0
+TXT.US,D,20100729,000000,20.2751,20.401,19.8285,20.1093,3873149.2697078,0
+TXT.US,D,20100730,000000,19.6926,20.2751,19.6637,20.1791,3826719.29267,0
+TXT.US,D,20100802,000000,20.6557,20.7327,19.7596,20.6937,4842041.37089,0
+TXT.US,D,20100803,000000,20.6557,20.7227,20.322,20.4999,2319620.1938699,0
+TXT.US,D,20100804,000000,20.4999,20.9175,20.461,20.8785,3247363.9793743,0
+TXT.US,D,20100805,000000,20.6557,20.8585,20.49,20.7627,2221077.2242169,0
+TXT.US,D,20100806,000000,20.342,20.6357,20.0253,20.2371,4743302.2281034,0
+TXT.US,D,20100809,000000,20.441,20.5098,20.0333,20.391,3624910.1849051,0
+TXT.US,D,20100810,000000,20.0333,20.0333,19.3919,19.5547,6244635.2380091,0
+TXT.US,D,20100811,000000,19.0412,19.0412,18.0711,18.4417,8408344.8321009,0
+TXT.US,D,20100812,000000,17.9921,18.2569,17.8562,17.9152,7441373.4260389,0
+TXT.US,D,20100813,000000,17.8472,18.1789,17.6424,17.6514,7041911.8790001,0
+TXT.US,D,20100816,000000,17.4945,17.7094,17.3307,17.3607,6363619.2480174,0
+TXT.US,D,20100817,000000,17.6124,18.2079,17.4945,17.8562,6453058.1828532,0
+TXT.US,D,20100818,000000,17.8072,18.2079,17.6124,18.1489,5299075.7291377,0
+TXT.US,D,20100819,000000,17.8862,18.2759,17.4945,17.6424,5761693.0146291,0
+TXT.US,D,20100820,000000,17.4945,17.5535,17.001,17.3897,6204324.6616828,0
+TXT.US,D,20100823,000000,17.5445,17.5445,16.8161,16.931,7341568.3425002,0
+TXT.US,D,20100824,000000,16.7313,17.077,16.6333,16.931,4856196.8639001,0
+TXT.US,D,20100825,000000,16.7313,16.981,16.3796,16.872,3722245.0883724,0
+TXT.US,D,20100826,000000,17.011,17.3307,16.7792,16.921,3528942.4880735,0
+TXT.US,D,20100827,000000,17.097,17.3977,16.7403,17.3607,5486320.9834917,0
+TXT.US,D,20100830,000000,17.2917,17.5925,17.2427,17.3107,5507637.7967654,0
+TXT.US,D,20100831,000000,17.2417,17.2417,16.4366,16.5913,6313774.2570399,0
+TXT.US,D,20100901,000000,16.931,17.6424,16.892,17.5925,4315694.8407947,0
+TXT.US,D,20100902,000000,17.7673,17.9252,17.6424,17.8962,3291586.0077746,0
+TXT.US,D,20100903,000000,18.2369,18.5776,18.0321,18.3848,3515397.533898,0
+TXT.US,D,20100907,000000,18.1879,18.2759,17.5245,17.7284,3525050.0527828,0
+TXT.US,D,20100908,000000,17.7773,18.3248,17.7484,18.1389,4200496.1715601,0
+TXT.US,D,20100909,000000,18.3648,18.4607,17.8762,18.081,2071526.2371508,0
+TXT.US,D,20100910,000000,18.0711,18.4417,17.9252,18.3748,2437152.9230422,0
+TXT.US,D,20100913,000000,18.4607,18.7624,18.4137,18.6456,3518445.2236537,0
+TXT.US,D,20100914,000000,18.6166,18.6266,18.3059,18.4137,2948543.2534593,0
+TXT.US,D,20100915,000000,18.2469,18.4607,18.1389,18.3848,1954237.7235122,0
+TXT.US,D,20100916,000000,18.3648,18.7234,18.3248,18.7045,3833157.9751655,0
+TXT.US,D,20100917,000000,18.8114,18.8593,18.3748,18.6855,6205752.9222022,0
+TXT.US,D,20100920,000000,18.8114,19.6826,18.8114,19.6237,5053170.7042727,0
+TXT.US,D,20100921,000000,19.4678,20.1093,19.284,19.7216,7297498.4483668,0
+TXT.US,D,20100922,000000,19.7026,20.0823,19.4578,19.5947,4152772.05237,0
+TXT.US,D,20100923,000000,19.3819,19.4868,19.0033,19.0511,4521876.8078513,0
+TXT.US,D,20100924,000000,19.3619,20.1691,19.227,20.1592,4803625.4667174,0
+TXT.US,D,20100927,000000,20.0903,20.2071,19.8484,20.1791,4370206.9507645,0
+TXT.US,D,20100928,000000,20.2471,20.322,19.8095,20.2951,4004926.570507,0
+TXT.US,D,20100929,000000,20.0253,20.1791,19.7795,20.0993,5756470.405386,0
+TXT.US,D,20100930,000000,20.2321,20.3091,19.6976,19.9824,3646907.5988466,0
+TXT.US,D,20101001,000000,20.2071,20.3031,19.8484,20.1691,4072234.9739176,0
+TXT.US,D,20101004,000000,20.1392,20.5968,20.0633,20.1093,5205867.4676614,0
+TXT.US,D,20101005,000000,20.391,21.0444,20.2751,20.9175,5109733.6241963,0
+TXT.US,D,20101006,000000,20.8585,21.1424,20.7917,20.9764,3597775.2368037,0
+TXT.US,D,20101007,000000,21.0934,21.0934,20.372,20.6158,3871727.0144884,0
+TXT.US,D,20101008,000000,20.6258,21.1424,20.461,21.0164,3288453.2429354,0
+TXT.US,D,20101011,000000,21.0934,21.1913,20.8486,20.8985,3420172.4925011,0
+TXT.US,D,20101012,000000,20.8486,20.9664,20.461,20.8685,2702804.3752279,0
+TXT.US,D,20101013,000000,20.8685,21.2003,20.8387,21.0344,3215287.6702471,0
+TXT.US,D,20101014,000000,21.0164,21.1234,20.6068,20.7327,3679901.7179923,0
+TXT.US,D,20101015,000000,20.9964,21.0644,20.7327,20.9075,4865437.0188509,0
+TXT.US,D,20101018,000000,20.5968,20.8017,20.431,20.6647,5037683.0355433,0
+TXT.US,D,20101019,000000,20.1971,20.9564,20.0993,20.352,7893540.4886274,0
+TXT.US,D,20101020,000000,19.7895,20.431,19.3619,20.1971,10595718.310888,0
+TXT.US,D,20101021,000000,20.362,20.7427,20.1691,20.372,6304754.2964228,0
+TXT.US,D,20101022,000000,20.372,20.401,20.1193,20.362,3690808.3436963,0
+TXT.US,D,20101025,000000,20.5488,20.7227,20.2471,20.2471,3210947.8401055,0
+TXT.US,D,20101026,000000,20.0633,20.362,20.0253,20.0903,4687573.0439979,0
+TXT.US,D,20101027,000000,19.8884,20.2071,19.7995,20.1791,3398453.3241268,0
+TXT.US,D,20101028,000000,20.2651,20.411,20.0253,20.0823,4997841.8735013,0
+TXT.US,D,20101029,000000,19.8394,20.324,19.7995,20.2391,3898700.8203727,0
+TXT.US,D,20101101,000000,20.411,20.6557,20.0153,20.1971,2431642.0593985,0
+TXT.US,D,20101102,000000,20.451,20.8885,20.411,20.8297,4131336.1339793,0
+TXT.US,D,20101103,000000,20.8107,21.2791,20.7027,21.0164,4424620.9741673,0
+TXT.US,D,20101104,000000,21.3371,21.7378,21.1234,21.572,3030126.2549969,0
+TXT.US,D,20101105,000000,21.6388,22.2603,21.4941,21.9795,4293350.1203357,0
+TXT.US,D,20101108,000000,21.8538,22.0935,21.6098,22.0935,4018731.7543497,0
+TXT.US,D,20101109,000000,22.1035,22.1725,21.6888,21.8138,3213454.0519769,0
+TXT.US,D,20101110,000000,21.7568,21.8727,21.2791,21.5998,4098527.1782506,0
+TXT.US,D,20101111,000000,21.4261,21.4941,21.2003,21.2592,3155360.7814337,0
+TXT.US,D,20101112,000000,21.1134,21.3371,20.5388,20.7627,5220761.6125729,0
+TXT.US,D,20101115,000000,20.8017,20.9275,20.5578,20.5578,3764427.3165355,0
+TXT.US,D,20101116,000000,20.401,20.6647,20.1492,20.2551,3321093.0493804,0
+TXT.US,D,20101117,000000,20.2551,20.6068,20.1592,20.332,2688917.1189516,0
+TXT.US,D,20101118,000000,20.6457,20.9375,20.461,20.8785,2980749.6774202,0
+TXT.US,D,20101119,000000,20.8107,21.0164,20.7527,20.9964,2980647.58732,0
+TXT.US,D,20101122,000000,20.8107,21.1614,20.7027,21.1234,2668830.3912969,0
+TXT.US,D,20101123,000000,21.1134,21.1134,20.7917,20.9275,2793342.2799658,0
+TXT.US,D,20101124,000000,21.1234,21.8827,21.0844,21.8138,3169552.3062439,0
+TXT.US,D,20101126,000000,21.4751,21.7568,21.1714,21.4461,1012629.7020483,0
+TXT.US,D,20101129,000000,21.3271,21.7768,21.2392,21.7278,2926914.164585,0
+TXT.US,D,20101130,000000,21.3431,21.8398,21.2951,21.7348,3927737.4468111,0
+TXT.US,D,20101201,000000,22.2603,22.64,22.0555,22.3372,5791435.2638188,0
+TXT.US,D,20101202,000000,22.3192,22.9777,22.2024,22.7449,4233076.9258885,0
+TXT.US,D,20101203,000000,22.611,23.0916,22.4722,23.0327,2476750.8704338,0
+TXT.US,D,20101206,000000,22.8917,22.9307,22.5222,22.581,4309288.1865659,0
+TXT.US,D,20101207,000000,23.0526,23.1406,22.4922,22.5022,3873460.544425,0
+TXT.US,D,20101208,000000,22.581,22.7159,22.3192,22.4342,2316079.0686299,0
+TXT.US,D,20101209,000000,22.561,22.561,22.2603,22.4432,3499656.6416847,0
+TXT.US,D,20101210,000000,22.5411,22.9407,22.3562,22.7449,3322249.0696327,0
+TXT.US,D,20101213,000000,22.8629,23.2764,22.8229,22.9967,3932764.8838038,0
+TXT.US,D,20101214,000000,23.0157,23.5023,22.9967,23.2194,2575176.7367365,0
+TXT.US,D,20101215,000000,23.1406,23.2095,22.7449,22.8129,2675768.5145767,0
+TXT.US,D,20101216,000000,22.8987,23.0307,22.598,22.6939,2196810.8077544,0
+TXT.US,D,20101217,000000,22.7449,22.9117,22.561,22.64,2961201.4249999,0
+TXT.US,D,20101220,000000,22.6879,23.0916,22.621,22.9307,2074295.6813393,0
+TXT.US,D,20101221,000000,23.0057,23.1706,22.8229,22.8329,2228921.1469151,0
+TXT.US,D,20101222,000000,22.8429,22.8429,22.571,22.658,2915313.9267297,0
+TXT.US,D,20101223,000000,22.64,23.2284,22.601,23.1706,2133777.1770684,0
+TXT.US,D,20101227,000000,22.9867,23.3444,22.9117,23.3054,1347479.2253815,0
+TXT.US,D,20101228,000000,23.3244,23.3244,22.9017,23.2194,1694269.286904,0
+TXT.US,D,20101229,000000,23.3154,23.3154,22.9007,22.9767,1850579.2391329,0
+TXT.US,D,20101230,000000,22.9197,23.0416,22.7839,22.9107,1285729.7280147,0
+TXT.US,D,20101231,000000,22.8867,23.1866,22.7599,22.9727,1499651.5259027,0
+TXT.US,D,20110103,000000,23.1896,23.6201,23.1006,23.3344,2893350.5428216,0
+TXT.US,D,20110104,000000,23.3244,23.4823,22.9017,23.0816,3903543.0939486,0
+TXT.US,D,20110105,000000,22.8728,23.6301,22.8429,23.6101,2549087.7117205,0
+TXT.US,D,20110106,000000,23.5701,23.9908,23.5701,23.776,2685411.0246283,0
+TXT.US,D,20110107,000000,23.806,24.0598,23.4923,23.5122,2557702.3145868,0
+TXT.US,D,20110110,000000,23.2954,23.6781,23.1306,23.6491,1613931.3842355,0
+TXT.US,D,20110111,000000,23.7561,23.8539,23.4823,23.6581,1555904.1719924,0
+TXT.US,D,20110112,000000,23.9518,24.3715,23.8739,24.2266,3193666.5884395,0
+TXT.US,D,20110113,000000,24.2166,24.4983,24.0798,24.4983,2718081.8584567,0
+TXT.US,D,20110114,000000,24.3715,24.6742,24.1467,24.6352,2354602.0673194,0
+TXT.US,D,20110118,000000,24.6052,25.3476,24.5952,25.2796,4254245.6084285,0
+TXT.US,D,20110119,000000,25.2108,25.4056,24.6622,24.7492,3175808.8279724,0
+TXT.US,D,20110120,000000,24.7981,25.6223,24.7602,25.3196,5848801.8930606,0
+TXT.US,D,20110121,000000,25.4845,26.031,25.4545,25.8842,4883133.6371011,0
+TXT.US,D,20110124,000000,25.9222,26.4416,25.6023,26.3837,4699495.5662872,0
+TXT.US,D,20110125,000000,26.1979,26.3347,25.5735,26.3147,6226995.6701091,0
+TXT.US,D,20110126,000000,25.4266,26.2848,25.0769,25.9222,8529228.5186795,0
+TXT.US,D,20110127,000000,26.1199,26.3547,25.972,26.2279,3524967.9803494,0
+TXT.US,D,20110128,000000,26.3347,26.5866,25.5045,25.5824,3652900.8882579,0
+TXT.US,D,20110131,000000,25.6083,25.8632,25.4605,25.5495,4809399.5626783,0
+TXT.US,D,20110201,000000,25.8452,26.4606,25.3966,26.002,6361093.0184793,0
+TXT.US,D,20110202,000000,25.8742,26.0709,25.6603,26.021,4158662.2507977,0
+TXT.US,D,20110203,000000,25.951,26.6345,25.7183,26.5286,3543024.9166002,0
+TXT.US,D,20110204,000000,26.6155,26.6624,26.1599,26.4416,2998053.949403,0
+TXT.US,D,20110207,000000,26.4796,27.072,26.4516,26.9662,2954828.8008045,0
+TXT.US,D,20110208,000000,27.062,27.207,26.6255,27.13,3915373.5349709,0
+TXT.US,D,20110209,000000,26.9562,26.9562,26.4606,26.6056,3135493.2472294,0
+TXT.US,D,20110210,000000,26.4136,26.5956,26.1679,26.3837,2829078.81945,0
+TXT.US,D,20110211,000000,26.2279,26.8283,25.942,26.8283,3923384.605186,0
+TXT.US,D,20110214,000000,26.7413,26.9862,26.5956,26.6255,2009401.4085332,0
+TXT.US,D,20110215,000000,26.5486,27.102,26.4036,26.8373,2747843.1244298,0
+TXT.US,D,20110216,000000,26.9273,27.4187,26.8773,27.178,3081175.3086267,0
+TXT.US,D,20110217,000000,27.0062,27.8364,26.9662,27.5267,2635129.6485166,0
+TXT.US,D,20110218,000000,27.5567,28.0612,27.5467,27.7035,3284276.5567775,0
+TXT.US,D,20110222,000000,27.6246,27.8564,26.3737,26.4996,4768691.635668,0
+TXT.US,D,20110223,000000,26.4416,26.8373,25.2317,25.8262,5136846.5528642,0
+TXT.US,D,20110224,000000,25.8262,26.0999,25.1628,25.7582,3147614.9453025,0
+TXT.US,D,20110225,000000,25.971,26.4136,25.8262,26.3936,1928452.9670302,0
+TXT.US,D,20110228,000000,26.4656,26.7943,26.1149,26.3397,3374519.2009315,0
+TXT.US,D,20110301,000000,26.4336,26.4706,25.2886,25.5135,5829844.1618081,0
+TXT.US,D,20110302,000000,25.4056,25.8262,25.2696,25.5335,3750774.2669597,0
+TXT.US,D,20110303,000000,25.961,26.8383,25.9022,26.5486,4429810.5542605,0
+TXT.US,D,20110304,000000,26.4996,26.5486,25.8922,26.2369,2772820.1680602,0
+TXT.US,D,20110307,000000,26.3737,26.7503,25.6113,25.8922,4721364.8671619,0
+TXT.US,D,20110308,000000,25.8452,26.6724,25.6413,26.5586,4394482.375177,0
+TXT.US,D,20110309,000000,26.4236,26.8183,26.2369,26.7783,4089768.448184,0
+TXT.US,D,20110310,000000,26.2948,26.6345,25.7572,25.7662,5443316.0292271,0
+TXT.US,D,20110311,000000,25.5725,26.021,25.3756,25.9321,2905495.2612111,0
+TXT.US,D,20110314,000000,25.5814,25.7093,25.1918,25.6113,3315738.323537,0
+TXT.US,D,20110315,000000,24.5762,25.1428,23.824,24.9309,6473589.3027088,0
+TXT.US,D,20110316,000000,24.7772,24.892,23.8819,24.3695,7439484.7591854,0
+TXT.US,D,20110317,000000,24.896,25.0229,24.5003,24.6182,3663388.1438444,0
+TXT.US,D,20110318,000000,25.0569,25.2886,24.6252,24.8071,3983803.9286004,0
+TXT.US,D,20110321,000000,25.5814,26.021,25.2018,25.961,2276321.9807881,0
+TXT.US,D,20110322,000000,26.1399,26.2469,25.6013,25.6513,3075755.5253664,0
+TXT.US,D,20110323,000000,26.05,26.8673,25.8162,26.7213,5351118.6599194,0
+TXT.US,D,20110324,000000,26.9373,27.0062,26.2948,26.5676,3242836.9840491,0
+TXT.US,D,20110325,000000,26.6634,26.8283,26.2279,26.2748,3425403.1088111,0
+TXT.US,D,20110328,000000,26.4236,26.5766,26.041,26.1779,1886830.2326515,0
+TXT.US,D,20110329,000000,26.1099,26.3347,25.8262,26.2559,1661711.5528924,0
+TXT.US,D,20110330,000000,26.4606,26.5586,26.2559,26.4136,1910134.8002289,0
+TXT.US,D,20110331,000000,26.3637,26.7603,26.1289,26.6445,2574894.487636,0
+TXT.US,D,20110401,000000,26.9762,27.198,26.4996,26.6545,3355413.3389453,0
+TXT.US,D,20110404,000000,26.7503,26.8673,26.5286,26.8483,2578742.8840599,0
+TXT.US,D,20110405,000000,26.6814,27.4697,26.5286,27.3429,3815257.176715,0
+TXT.US,D,20110406,000000,27.6157,27.8674,26.9762,27.254,3020301.5841784,0
+TXT.US,D,20110407,000000,27.198,27.4777,26.9472,27.073,2838603.2252681,0
+TXT.US,D,20110408,000000,27.217,27.4197,26.2948,26.4336,3188986.4579639,0
+TXT.US,D,20110411,000000,26.4796,26.7783,26.2179,26.4416,3581079.5018888,0
+TXT.US,D,20110412,000000,26.2229,26.4466,25.8692,26.1549,4001056.1546497,0
+TXT.US,D,20110413,000000,26.3447,26.3447,25.6013,25.8732,1861542.915187,0
+TXT.US,D,20110414,000000,25.2307,25.7572,24.9699,25.5535,3201959.9077551,0
+TXT.US,D,20110415,000000,25.7283,25.8922,25.3956,25.5435,3992109.2585161,0
+TXT.US,D,20110418,000000,25.0949,25.2307,24.8251,25.0759,3172824.1938667,0
+TXT.US,D,20110419,000000,25.1039,25.5035,24.9899,25.0849,5103645.250868,0
+TXT.US,D,20110420,000000,23.8619,24.912,23.804,24.8161,9315367.3299162,0
+TXT.US,D,20110421,000000,24.902,25.0189,24.5762,24.882,4554600.6884964,0
+TXT.US,D,20110425,000000,24.872,25.0569,24.5663,24.852,4114331.1261139,0
+TXT.US,D,20110426,000000,25.0189,25.6313,24.9899,25.0659,3227836.7455041,0
+TXT.US,D,20110427,000000,25.0659,25.2796,24.8421,25.1338,4063138.946167,0
+TXT.US,D,20110428,000000,25.1338,25.3656,24.9799,25.1338,2029930.5266221,0
+TXT.US,D,20110429,000000,25.1878,25.6483,25.1488,25.3826,2774473.6273301,0
+TXT.US,D,20110502,000000,25.5435,25.5913,25.1618,25.2018,2019767.5572362,0
+TXT.US,D,20110503,000000,24.7622,25.0029,24.3825,24.7132,4911237.4402709,0
+TXT.US,D,20110504,000000,24.7202,24.7402,23.9118,24.2635,4817765.9464775,0
+TXT.US,D,20110505,000000,24.0608,24.5882,23.9048,24.0408,3015782.5959197,0
+TXT.US,D,20110506,000000,24.4485,24.6342,24.2046,24.3125,4270818.2346932,0
+TXT.US,D,20110509,000000,24.3215,24.5273,24.2346,24.3025,2271373.6135786,0
+TXT.US,D,20110510,000000,24.3695,24.5663,24.1646,24.2925,3187430.0843777,0
+TXT.US,D,20110511,000000,24.3545,24.3925,23.8349,24.1676,3290833.3435065,0
+TXT.US,D,20110512,000000,24.0288,24.1946,23.6951,24.1357,3395219.4700706,0
+TXT.US,D,20110513,000000,24.2046,24.2435,23.7541,23.9408,3811911.2237253,0
+TXT.US,D,20110516,000000,23.764,23.9408,23.5781,23.6381,2908462.8803002,0
+TXT.US,D,20110517,000000,23.4703,23.5003,22.588,22.8109,6428920.8803409,0
+TXT.US,D,20110518,000000,22.7519,23.4803,22.7229,22.9747,7026197.0097538,0
+TXT.US,D,20110519,000000,23.0796,23.2634,22.627,22.7819,4880825.6001301,0
+TXT.US,D,20110520,000000,22.7049,22.7839,22.2883,22.3542,5566957.1493942,0
+TXT.US,D,20110523,000000,22.0415,22.1695,21.4901,21.4901,8067132.6934055,0
+TXT.US,D,20110524,000000,21.578,21.8298,21.4231,21.7728,8185649.2908964,0
+TXT.US,D,20110525,000000,21.6168,22.1895,21.5879,22.0055,3458986.7482412,0
+TXT.US,D,20110526,000000,21.8997,21.8997,21.4231,21.6348,4006421.8902099,0
+TXT.US,D,20110527,000000,21.7148,21.9575,21.6658,21.8608,4018213.2967822,0
+TXT.US,D,20110531,000000,22.1605,22.4142,22.0145,22.2593,6017231.5415957,0
+TXT.US,D,20110601,000000,22.1905,22.2294,21.7048,21.7148,5398895.8259264,0
+TXT.US,D,20110602,000000,21.7048,22.0815,21.6268,21.8308,4041736.0569266,0
+TXT.US,D,20110603,000000,21.4331,21.7828,21.2751,21.3241,3074252.1985969,0
+TXT.US,D,20110606,000000,21.1963,21.4811,21.1294,21.2851,3365710.4266982,0
+TXT.US,D,20110607,000000,21.3731,21.4431,20.9325,20.9724,4678125.7061967,0
+TXT.US,D,20110608,000000,20.9125,21.0994,20.6507,20.6507,4493213.510897,0
+TXT.US,D,20110609,000000,20.7077,20.9524,20.5148,20.8546,4736674.3786575,0
+TXT.US,D,20110610,000000,20.7477,20.7877,20.3081,20.465,5762811.0013145,0
+TXT.US,D,20110613,000000,20.5049,20.7877,20.416,20.6407,3826383.9967526,0
+TXT.US,D,20110614,000000,20.9225,21.3241,20.8347,21.0704,5646718.5432618,0
+TXT.US,D,20110615,000000,20.8645,21.1574,20.6987,20.8157,3283078.4994252,0
+TXT.US,D,20110616,000000,20.7857,21.3531,20.7257,21.0004,4158309.9398638,0
+TXT.US,D,20110617,000000,21.2063,21.4031,21.0304,21.1674,4428839.6974252,0
+TXT.US,D,20110620,000000,21.0304,21.6358,20.9924,21.5889,4076167.4445417,0
+TXT.US,D,20110621,000000,21.8408,22.3642,21.7048,22.2783,4550004.6322211,0
+TXT.US,D,20110622,000000,22.1115,22.3832,22.0255,22.0815,4493018.3386467,0
+TXT.US,D,20110623,000000,21.7248,22.3542,21.4231,22.2883,7106562.9371557,0
+TXT.US,D,20110624,000000,22.2973,22.3542,21.6758,21.7738,5511760.4352232,0
+TXT.US,D,20110627,000000,21.7738,21.9475,21.4721,21.8508,2017760.7861491,0
+TXT.US,D,20110628,000000,21.9475,22.2294,21.8707,22.0915,4103997.0056776,0
+TXT.US,D,20110629,000000,22.2583,22.657,22.0815,22.599,3564993.304925,0
+TXT.US,D,20110630,000000,22.662,23.1266,22.615,22.9817,6887173.3136076,0
+TXT.US,D,20110701,000000,23.0716,23.5122,22.9397,23.3054,4216943.687408,0
+TXT.US,D,20110705,000000,23.2384,23.2384,21.9965,22.1315,8477710.0507654,0
+TXT.US,D,20110706,000000,22.1405,22.3362,21.9087,22.0345,3833037.8691652,0
+TXT.US,D,20110707,000000,22.3362,22.9857,22.2683,22.8419,4775404.5601973,0
+TXT.US,D,20110708,000000,22.4702,22.7249,22.1505,22.6869,4778121.9584525,0
+TXT.US,D,20110711,000000,22.2583,22.2683,21.4811,21.6168,4272506.7248796,0
+TXT.US,D,20110712,000000,21.4811,21.6458,21.4231,21.4901,3360840.1283889,0
+TXT.US,D,20110713,000000,21.6168,21.9575,21.5101,21.5978,3137739.2294337,0
+TXT.US,D,20110714,000000,21.6068,21.8408,21.1384,21.3341,4882952.4772173,0
+TXT.US,D,20110715,000000,21.4231,21.5201,21.0214,21.2362,3270848.7059521,0
+TXT.US,D,20110718,000000,21.0994,21.2652,20.6987,20.8745,2985417.7972957,0
+TXT.US,D,20110719,000000,20.9804,21.7628,20.9315,21.539,4569668.9871083,0
+TXT.US,D,20110720,000000,22.657,24.0408,21.7638,23.787,12956413.755952,0
+TXT.US,D,20110721,000000,23.816,24.5103,23.5512,24.0318,6025492.8326447,0
+TXT.US,D,20110722,000000,24.0018,24.3925,23.6971,24.1098,3451304.9686434,0
+TXT.US,D,20110725,000000,24.1098,24.3725,23.7471,24.1287,4730750.1501962,0
+TXT.US,D,20110726,000000,24.1028,24.1706,23.769,24.0438,3757357.0766554,0
+TXT.US,D,20110727,000000,23.787,23.8749,22.8519,22.8718,6752621.5642031,0
+TXT.US,D,20110728,000000,22.8629,23.2674,22.3942,22.4042,4479291.223704,0
+TXT.US,D,20110729,000000,22.2893,22.8039,21.9087,22.5212,5538646.1633739,0
+TXT.US,D,20110801,000000,22.8029,22.8219,21.3241,21.6858,8018217.5230464,0
+TXT.US,D,20110802,000000,21.3631,21.7528,20.394,20.453,6464206.0214411,0
+TXT.US,D,20110803,000000,20.446,20.5918,19.5387,20.1143,8805494.3386352,0
+TXT.US,D,20110804,000000,19.7406,19.7406,18.4966,18.4966,8193714.4088117,0
+TXT.US,D,20110805,000000,18.7164,18.7834,17.5445,18.102,11046272.950423,0
+TXT.US,D,20110808,000000,17.3797,17.7194,15.8979,15.9459,12336553.694963,0
+TXT.US,D,20110809,000000,16.0839,17.01,15.7422,16.99,8417590.9923517,0
+TXT.US,D,20110810,000000,16.5223,16.7583,15.8,15.81,13813263.973939,0
+TXT.US,D,20110811,000000,15.9659,16.7773,15.8879,16.5034,9507572.9620796,0
+TXT.US,D,20110812,000000,16.8071,16.93,16.2696,16.6013,4972572.5719369,0
+TXT.US,D,20110815,000000,16.7583,17.028,16.5034,16.6893,6022328.0395387,0
+TXT.US,D,20110816,000000,16.3676,16.7193,16.3396,16.5133,5647440.1801464,0
+TXT.US,D,20110817,000000,16.6793,16.7293,16.2216,16.2996,6600522.3281655,0
+TXT.US,D,20110818,000000,15.5872,15.6652,14.8609,15.0647,9160620.7574569,0
+TXT.US,D,20110819,000000,14.7739,15.3645,14.725,14.8119,7428979.4876988,0
+TXT.US,D,20110822,000000,15.2275,15.2375,14.4292,14.4872,6678174.8608457,0
+TXT.US,D,20110823,000000,14.5861,14.8119,14.3703,14.8119,7171463.2152618,0
+TXT.US,D,20110824,000000,14.8019,15.3545,14.6751,15.3545,9329081.4333754,0
+TXT.US,D,20110825,000000,15.5003,15.6272,14.6161,14.6551,8295971.6565217,0
+TXT.US,D,20110826,000000,14.5272,15.3365,14.2724,15.2285,5024174.1131679,0
+TXT.US,D,20110829,000000,15.5482,16.0549,15.4523,16.0149,5047748.9192456,0
+TXT.US,D,20110830,000000,15.9299,16.4286,15.7522,16.2716,5241724.1131459,0
+TXT.US,D,20110831,000000,16.4366,16.5923,16.2116,16.4266,5999842.1945295,0
+TXT.US,D,20110901,000000,16.4954,16.6433,15.9379,15.9779,3278985.8874674,0
+TXT.US,D,20110902,000000,15.5362,15.6432,15.0528,15.1476,4329309.8568037,0
+TXT.US,D,20110906,000000,14.4192,14.8609,14.3703,14.715,5090921.0210274,0
+TXT.US,D,20110907,000000,15.0178,15.2975,14.8699,15.2685,5447944.1137692,0
+TXT.US,D,20110908,000000,15.1616,15.5392,15.0926,15.2105,7789970.0819814,0
+TXT.US,D,20110909,000000,14.9578,15.1516,14.715,14.8798,7106563.9380391,0
+TXT.US,D,20110912,000000,14.5561,15.0647,14.4382,15.0078,5671888.757376,0
+TXT.US,D,20110913,000000,15.0078,15.4913,14.8699,15.3555,5942012.1563035,0
+TXT.US,D,20110914,000000,15.4613,16.6043,15.0268,16.3416,20324485.489168,0
+TXT.US,D,20110915,000000,16.6243,17.2747,16.6243,17.013,11001073.059004,0
+TXT.US,D,20110916,000000,17.1668,18.7504,17.089,18.1649,18415712.891159,0
+TXT.US,D,20110919,000000,17.5285,17.7424,16.5443,17.1278,15915829.605081,0
+TXT.US,D,20110920,000000,17.2547,17.5185,17.041,17.1568,6138914.9339592,0
+TXT.US,D,20110921,000000,17.1378,17.5285,16.4874,16.5053,8366067.520021,0
+TXT.US,D,20110922,000000,15.6562,16.1946,15.4913,15.9969,11193335.741518,0
+TXT.US,D,20110923,000000,15.812,16.8261,15.7721,16.5053,5332926.6044184,0
+TXT.US,D,20110926,000000,16.7902,17.5765,16.6733,17.5385,6679472.005648,0
+TXT.US,D,20110927,000000,18.086,18.5356,17.8812,18.2229,10279178.947288,0
+TXT.US,D,20110928,000000,18.2719,18.8293,17.6454,17.7424,11433789.955739,0
+TXT.US,D,20110929,000000,18.2629,18.3119,17.5285,17.7723,10867171.883767,0
+TXT.US,D,20110930,000000,17.4147,17.7464,17.1498,17.1998,6864517.3184314,0
+TXT.US,D,20111003,000000,17.031,17.7823,16.2626,16.3016,11835410.408131,0
+TXT.US,D,20111004,000000,16.0959,17.1278,15.9579,17.089,10719564.612138,0
+TXT.US,D,20111005,000000,17.2268,17.6264,17.031,17.5765,8327273.2819475,0
+TXT.US,D,20111006,000000,17.6064,18.0371,17.4695,18.0071,7695617.8108531,0
+TXT.US,D,20111007,000000,18.2129,18.2529,17.6844,17.8812,6310033.9560161,0
+TXT.US,D,20111010,000000,18.3408,18.3408,17.8712,18.1549,8190142.2561882,0
+TXT.US,D,20111011,000000,18.0271,18.115,17.8412,18.0171,7781711.7935826,0
+TXT.US,D,20111012,000000,18.086,18.115,17.8022,17.8412,13047975.564341,0
+TXT.US,D,20111013,000000,17.7034,17.8212,17.1868,17.6164,5170963.663112,0
+TXT.US,D,20111014,000000,17.9202,18.076,17.7424,18.076,3416263.0421937,0
+TXT.US,D,20111017,000000,17.9871,18.086,17.5085,17.5475,7416510.4831085,0
+TXT.US,D,20111018,000000,17.4885,18.3218,17.3137,18.1939,7340342.2604145,0
+TXT.US,D,20111019,000000,18.4487,18.7594,18.0271,18.125,6779850.5953379,0
+TXT.US,D,20111020,000000,17.9591,18.1839,17.4885,17.8812,5168903.8452081,0
+TXT.US,D,20111021,000000,18.1749,18.6336,18.106,18.5946,4602987.3924546,0
+TXT.US,D,20111024,000000,18.6526,19.206,18.6426,19.1281,4479807.679505,0
+TXT.US,D,20111025,000000,18.8193,18.8773,18.2719,18.3019,4812191.0263002,0
+TXT.US,D,20111026,000000,18.6726,18.7504,17.6934,17.9691,6914225.1883919,0
+TXT.US,D,20111027,000000,18.8193,19.8994,18.6726,19.6047,7392632.40938,0
+TXT.US,D,20111028,000000,19.3719,19.8195,19.1471,19.7895,4813886.5226701,0
+TXT.US,D,20111031,000000,19.3689,19.5327,18.9313,18.9313,3741992.5165764,0
+TXT.US,D,20111101,000000,18.125,18.6825,17.9971,18.1549,6089379.2159322,0
+TXT.US,D,20111102,000000,18.7794,18.7794,17.7034,17.8212,7341970.6976009,0
+TXT.US,D,20111103,000000,18.1649,18.5256,17.8212,18.4487,5583683.9116925,0
+TXT.US,D,20111104,000000,18.0461,18.3318,17.9492,18.1449,4323865.0514601,0
+TXT.US,D,20111107,000000,17.9971,18.096,17.6264,18.0171,4141418.031815,0
+TXT.US,D,20111108,000000,18.106,18.3408,17.8022,18.2819,2671445.6994519,0
+TXT.US,D,20111109,000000,17.7214,17.8112,17.4685,17.5275,4716225.3312355,0
+TXT.US,D,20111110,000000,17.8312,18.0461,17.6154,17.9691,3549646.760746,0
+TXT.US,D,20111111,000000,18.3318,18.4487,18.1449,18.2229,2615452.2821461,0
+TXT.US,D,20111114,000000,18.2129,18.5846,18.125,18.2719,2704870.1984318,0
+TXT.US,D,20111115,000000,18.1449,18.3908,17.9492,18.2629,3885027.7531302,0
+TXT.US,D,20111116,000000,17.9781,18.4007,17.8112,17.9492,2965033.8072905,0
+TXT.US,D,20111117,000000,17.8412,17.9012,17.2268,17.5565,5537092.7924378,0
+TXT.US,D,20111118,000000,17.7713,18.076,17.7314,18.0561,6873115.9071642,0
+TXT.US,D,20111121,000000,17.4307,17.7034,17.108,17.6364,4827427.4733124,0
+TXT.US,D,20111122,000000,17.5475,17.7034,17.2947,17.5565,2887991.8134448,0
+TXT.US,D,20111123,000000,17.2647,17.3037,16.923,16.973,3316437.9409884,0
+TXT.US,D,20111125,000000,16.912,17.2727,16.7981,16.892,1017130.6744069,0
+TXT.US,D,20111128,000000,17.6064,18.2719,17.5285,18.086,4831768.3043372,0
+TXT.US,D,20111129,000000,18.1449,18.4007,17.9492,18.1749,3538345.7870079,0
+TXT.US,D,20111130,000000,18.8783,19.188,18.7134,18.9463,5738175.2589013,0
+TXT.US,D,20111201,000000,18.7894,19.167,18.7025,18.9063,3962435.0693933,0
+TXT.US,D,20111202,000000,19.187,19.217,18.5646,18.5746,3589257.7196208,0
+TXT.US,D,20111205,000000,19.0023,19.0501,18.5746,18.7994,3877730.3127331,0
+TXT.US,D,20111206,000000,18.7604,18.8383,18.2629,18.3608,3414911.8496911,0
+TXT.US,D,20111207,000000,18.3708,18.4876,18.0661,18.3119,2953609.7249022,0
+TXT.US,D,20111208,000000,18.096,18.2429,17.4297,17.5075,5348057.9586803,0
+TXT.US,D,20111209,000000,17.6254,17.8412,17.4007,17.7713,7057040.2306121,0
+TXT.US,D,20111212,000000,17.5755,17.6844,17.2258,17.6054,3777688.0198439,0
+TXT.US,D,20111213,000000,17.7613,17.8012,16.8151,16.932,5361656.960556,0
+TXT.US,D,20111214,000000,16.7493,17.021,16.4555,16.5923,6648285.4818058,0
+TXT.US,D,20111215,000000,16.882,16.951,16.6223,16.8081,4039793.3423729,0
+TXT.US,D,20111216,000000,17.1458,17.4595,17.078,17.3927,5842826.6195492,0
+TXT.US,D,20111219,000000,17.3127,17.4785,16.7303,16.7782,3693496.7163347,0
+TXT.US,D,20111220,000000,17.1658,17.9871,17.1658,17.9392,4252932.4494927,0
+TXT.US,D,20111221,000000,17.9691,18.0361,17.6154,17.8902,3005453.4799003,0
+TXT.US,D,20111222,000000,17.9292,18.2819,17.8312,18.1929,1958772.7259042,0
+TXT.US,D,20111223,000000,18.2229,18.3318,18.0561,18.3218,1477266.7701103,0
+TXT.US,D,20111227,000000,18.2719,18.4287,18.1449,18.1549,1191274.3659028,0
+TXT.US,D,20111228,000000,18.2129,18.2229,17.4975,17.7214,2788720.2007237,0
+TXT.US,D,20111229,000000,17.7214,17.9492,17.7034,17.9002,1672537.1070462,0
+TXT.US,D,20111230,000000,17.8142,18.1869,17.8042,18.0501,1536475.0246889,0
+TXT.US,D,20120103,000000,18.5166,18.7894,18.1549,18.1929,3607215.5684216,0
+TXT.US,D,20120104,000000,18.1649,18.5846,17.9292,18.5556,3763732.7035008,0
+TXT.US,D,20120105,000000,18.3808,18.7214,18.1449,18.6526,3993518.502252,0
+TXT.US,D,20120106,000000,18.6726,18.7504,18.4966,18.6626,3030468.5570975,0
+TXT.US,D,20120109,000000,18.6825,18.7214,18.4107,18.6146,3562113.7635696,0
+TXT.US,D,20120110,000000,18.9063,19.7715,18.8293,19.6846,10574039.177847,0
+TXT.US,D,20120111,000000,20.6707,21.4741,20.5148,20.8077,12425988.626265,0
+TXT.US,D,20120112,000000,20.8456,20.9834,20.6607,20.8077,4783601.7947128,0
+TXT.US,D,20120113,000000,20.5148,20.9534,20.436,20.6707,3384411.9318169,0
+TXT.US,D,20120117,000000,21.0204,21.5889,20.9315,21.1464,5290034.7499706,0
+TXT.US,D,20120118,000000,20.6507,21.1893,20.6118,21.0824,6937955.1313869,0
+TXT.US,D,20120119,000000,21.1404,21.4841,21.0034,21.1204,4602845.267021,0
+TXT.US,D,20120120,000000,21.1794,21.1794,20.8167,20.9834,5422225.4155872,0
+TXT.US,D,20120123,000000,21.0824,21.7478,20.9934,21.2282,4888890.7180453,0
+TXT.US,D,20120124,000000,20.9934,21.4931,20.8755,21.0904,5756287.2437356,0
+TXT.US,D,20120125,000000,23.4003,24.5203,23.2434,24.1666,18358898.749518,0
+TXT.US,D,20120126,000000,23.9618,24.4415,23.4903,24.1477,8331065.6289048,0
+TXT.US,D,20120127,000000,23.9818,24.877,23.8639,24.6092,4702943.609377,0
+TXT.US,D,20120130,000000,24.2955,25.0529,24.0798,24.8201,5063566.8794756,0
+TXT.US,D,20120131,000000,24.9359,25.2167,24.5303,24.867,6456800.4856436,0
+TXT.US,D,20120201,000000,25.0899,25.3346,24.7632,25.0429,5384152.8143985,0
+TXT.US,D,20120202,000000,25.0719,25.2457,24.7242,24.887,3351766.1200718,0
+TXT.US,D,20120203,000000,25.3246,25.4415,25.1978,25.4016,4946912.9258717,0
+TXT.US,D,20120206,000000,25.1588,25.4905,25.0529,25.3046,5025360.1599201,0
+TXT.US,D,20120207,000000,25.2078,25.8632,25.1588,25.7263,7345205.5525403,0
+TXT.US,D,20120208,000000,25.6973,26.5496,25.6973,26.4246,7355275.4397761,0
+TXT.US,D,20120209,000000,26.6365,26.6365,26.05,26.3457,4275507.3731186,0
+TXT.US,D,20120210,000000,25.94,26.3637,25.7642,26.3137,3010650.0661767,0
+TXT.US,D,20120213,000000,26.4606,27.3937,26.3337,27.3658,6437170.1607899,0
+TXT.US,D,20120214,000000,27.5997,27.6097,27.038,27.3069,6833252.7256889,0
+TXT.US,D,20120215,000000,27.4227,27.4227,26.6445,26.7703,5338009.0899946,0
+TXT.US,D,20120216,000000,26.7323,27.21,26.6924,27.201,4067124.4636079,0
+TXT.US,D,20120217,000000,27.3479,27.4737,26.9902,27.279,2357450.5812914,0
+TXT.US,D,20120221,000000,27.277,27.4027,26.8693,27.038,2643842.3379497,0
+TXT.US,D,20120222,000000,26.9003,27.222,26.7433,27.106,2478912.7784378,0
+TXT.US,D,20120223,000000,27.075,27.247,26.7513,27.055,4113536.4247456,0
+TXT.US,D,20120224,000000,27.077,27.3868,26.9003,26.9902,2201051.5504457,0
+TXT.US,D,20120227,000000,26.7423,27.0082,26.5386,26.8593,3229778.4591745,0
+TXT.US,D,20120228,000000,26.9403,27.165,26.6654,27.155,4295241.7898393,0
+TXT.US,D,20120229,000000,27.128,27.3219,26.7553,26.8533,3544667.3661532,0
+TXT.US,D,20120301,000000,26.8713,27.249,26.7523,27.096,3090101.1862103,0
+TXT.US,D,20120302,000000,26.9802,27.125,26.2858,26.3747,3455118.3341506,0
+TXT.US,D,20120305,000000,26.3357,26.3557,25.7263,25.8722,3500964.7962039,0
+TXT.US,D,20120306,000000,25.2866,25.2946,24.6662,24.7342,6535504.9467092,0
+TXT.US,D,20120307,000000,24.897,25.6293,24.7921,25.5205,3564275.6715737,0
+TXT.US,D,20120308,000000,25.7852,26.1299,25.5993,26.03,2381082.4377196,0
+TXT.US,D,20120309,000000,26.0999,26.5396,26.001,26.3847,2607448.2181142,0
+TXT.US,D,20120312,000000,26.3747,26.5306,26.0699,26.4246,2953073.2514345,0
+TXT.US,D,20120313,000000,26.5206,27.057,26.4526,27.04,3317931.2589245,0
+TXT.US,D,20120314,000000,26.9902,27.135,26.6944,26.8713,2184254.7263139,0
+TXT.US,D,20120315,000000,26.8713,27.106,26.6944,27.067,2604946.0097762,0
+TXT.US,D,20120316,000000,27.048,27.183,26.6944,26.8413,3648039.5978987,0
+TXT.US,D,20120319,000000,26.8413,26.9802,26.5886,26.7523,2173690.4027106,0
+TXT.US,D,20120320,000000,26.5206,26.5886,25.8632,26.001,3693472.6951347,0
+TXT.US,D,20120321,000000,26.0799,26.4816,26.05,26.3357,3311601.6727125,0
+TXT.US,D,20120322,000000,25.971,26.0899,25.4905,25.8152,2400644.7025065,0
+TXT.US,D,20120323,000000,26.05,26.6654,25.8052,26.5116,3080048.3139913,0
+TXT.US,D,20120326,000000,26.7713,27.269,26.7713,27.155,2938793.6488909,0
+TXT.US,D,20120327,000000,27.165,27.3289,26.9702,27.135,2628288.6109203,0
+TXT.US,D,20120328,000000,27.067,27.115,26.3747,26.7034,2624445.2189131,0
+TXT.US,D,20120329,000000,26.4146,27.4547,26.2758,27.3189,4252275.8700248,0
+TXT.US,D,20120330,000000,27.4587,27.5457,26.8833,27.186,2367193.1796765,0
+TXT.US,D,20120402,000000,27.155,28.4059,27.0002,28.1691,5077823.4617025,0
+TXT.US,D,20120403,000000,28.1591,28.5028,27.7105,28.2181,5483214.2416191,0
+TXT.US,D,20120404,000000,27.7005,27.9424,27.4647,27.7205,4305068.4624245,0
+TXT.US,D,20120405,000000,27.5827,27.7405,27.04,27.048,1860661.1369686,0
+TXT.US,D,20120409,000000,26.5496,26.5496,26.1199,26.3847,2746367.8223936,0
+TXT.US,D,20120410,000000,26.3157,26.4246,25.7073,25.7852,4042785.9835452,0
+TXT.US,D,20120411,000000,26.1979,26.6365,26.0699,26.3057,3068197.8553023,0
+TXT.US,D,20120412,000000,26.3257,26.9103,26.2079,26.7133,2189606.4495074,0
+TXT.US,D,20120413,000000,26.7233,26.7913,26.2179,26.2279,2824723.9760584,0
+TXT.US,D,20120416,000000,26.4716,26.6275,25.981,26.3847,2212247.4314336,0
+TXT.US,D,20120417,000000,26.6175,27.3379,26.5976,27.0102,3873659.7202087,0
+TXT.US,D,20120418,000000,26.9103,26.9902,25.5005,26.03,8753211.195853,0
+TXT.US,D,20120419,000000,26.1779,26.5116,25.5305,25.7363,4991621.3835729,0
+TXT.US,D,20120420,000000,25.991,26.4146,25.991,26.1299,3145997.5178327,0
+TXT.US,D,20120423,000000,25.7463,25.8052,25.2666,25.5804,2946275.2518217,0
+TXT.US,D,20120424,000000,25.6773,26.06,25.5005,26.02,2426283.3300216,0
+TXT.US,D,20120425,000000,26.3257,26.3747,26.011,26.2179,2014351.7775093,0
+TXT.US,D,20120426,000000,26.1779,26.2958,25.961,26.1779,2274008.9394003,0
+TXT.US,D,20120427,000000,26.3157,26.4816,26.0699,26.3847,1834353.9193856,0
+TXT.US,D,20120430,000000,26.2878,26.3567,25.8922,26.022,2389335.7217017,0
+TXT.US,D,20120501,000000,25.961,26.4916,25.6193,25.8632,2703443.9396791,0
+TXT.US,D,20120502,000000,25.7073,26.0699,25.5705,25.9112,2021268.8822391,0
+TXT.US,D,20120503,000000,25.992,26.022,25.3836,25.4825,1660006.0476892,0
+TXT.US,D,20120504,000000,25.3926,25.4325,24.7042,24.907,2924992.4685814,0
+TXT.US,D,20120507,000000,24.7342,24.8471,24.3335,24.4804,3127728.3943147,0
+TXT.US,D,20120508,000000,24.2066,24.2166,23.814,24.1078,3703861.8641543,0
+TXT.US,D,20120509,000000,23.794,23.9208,23.3694,23.6271,5104923.3788871,0
+TXT.US,D,20120510,000000,23.8629,24.0098,23.5871,23.6661,1816921.5343359,0
+TXT.US,D,20120511,000000,23.4793,23.8429,23.4193,23.5292,1630604.0988335,0
+TXT.US,D,20120514,000000,23.1256,23.4393,22.9517,23.0766,2291896.7263675,0
+TXT.US,D,20120515,000000,23.0107,23.2514,22.8269,22.9717,2893788.9297224,0
+TXT.US,D,20120516,000000,23.1256,23.2814,22.5232,22.623,2802274.1628493,0
+TXT.US,D,20120517,000000,22.633,22.633,21.6268,21.7058,3366223.8798491,0
+TXT.US,D,20120518,000000,21.7358,22.3292,21.4631,21.8318,5342520.0711865,0
+TXT.US,D,20120521,000000,21.9017,23.0466,21.9017,22.9517,3505753.0220796,0
+TXT.US,D,20120522,000000,22.9617,23.0666,22.7189,22.9047,3043544.0969889,0
+TXT.US,D,20120523,000000,22.643,23.2614,22.3862,23.1756,2279034.3746265,0
+TXT.US,D,20120524,000000,23.2914,23.3794,22.7969,23.2244,3066253.1389819,0
+TXT.US,D,20120525,000000,23.2334,23.2714,22.8758,22.9707,1277232.2284987,0
+TXT.US,D,20120529,000000,23.2714,23.6661,23.0866,23.6271,2423577.9423666,0
+TXT.US,D,20120530,000000,23.2814,23.2814,22.8559,22.9147,3117500.3675121,0
+TXT.US,D,20120531,000000,22.9017,23.2784,22.3632,23.0736,2699989.8912893,0
+TXT.US,D,20120601,000000,22.4722,22.6889,22.0065,22.1615,3296989.7769015,0
+TXT.US,D,20120604,000000,22.2313,22.3202,21.8418,22.1725,2326410.1864162,0
+TXT.US,D,20120605,000000,21.9875,22.7769,21.9875,22.67,2359629.5043123,0
+TXT.US,D,20120606,000000,23.0097,23.6561,22.9237,23.5971,2733024.0457683,0
+TXT.US,D,20120607,000000,24.0098,24.4714,23.3104,23.3794,3485546.1884248,0
+TXT.US,D,20120608,000000,23.3204,23.764,23.0756,23.7441,2395383.0588132,0
+TXT.US,D,20120611,000000,24.0598,24.1267,22.9807,23.0277,2314241.4468264,0
+TXT.US,D,20120612,000000,23.4793,24.0398,23.1746,23.9508,2911137.2405718,0
+TXT.US,D,20120613,000000,23.814,24.0498,23.2614,23.3993,2312168.6174392,0
+TXT.US,D,20120614,000000,23.4193,23.8529,23.3104,23.7441,2380436.8679683,0
+TXT.US,D,20120615,000000,23.8429,24.2865,23.8329,24.2865,2063919.523803,0
+TXT.US,D,20120618,000000,24.0498,24.2865,23.794,24.1866,3061010.5120719,0
+TXT.US,D,20120619,000000,24.4714,25.1788,24.3825,24.9169,4085171.3910254,0
+TXT.US,D,20120620,000000,24.878,25.5904,24.7532,25.3066,3025844.4760888,0
+TXT.US,D,20120621,000000,25.3166,25.3166,24.1178,24.1866,2178330.4978528,0
+TXT.US,D,20120622,000000,24.3925,24.4714,23.794,24.0198,2725615.507321,0
+TXT.US,D,20120625,000000,23.6271,23.6271,23.0856,23.1446,2093729.8330594,0
+TXT.US,D,20120626,000000,23.1546,23.3204,22.8359,22.9337,3426688.2430134,0
+TXT.US,D,20120627,000000,22.9607,23.4093,22.9437,23.3594,3189797.1734655,0
+TXT.US,D,20120628,000000,23.0656,23.4793,22.9237,23.2804,2512205.1608174,0
+TXT.US,D,20120629,000000,23.9388,24.3915,23.822,24.3135,3378881.0505065,0
+TXT.US,D,20120702,000000,24.3825,24.4215,23.7541,23.9708,2229072.2802988,0
+TXT.US,D,20120703,000000,23.9808,24.5703,23.8929,24.5403,1348614.2270836,0
+TXT.US,D,20120705,000000,24.3825,24.5503,24.2166,24.3055,1471741.8940999,0
+TXT.US,D,20120706,000000,23.9408,23.9508,23.4293,23.6861,1810796.1283244,0
+TXT.US,D,20120709,000000,23.7341,23.8629,23.5372,23.6371,1599881.9848589,0
+TXT.US,D,20120710,000000,23.6071,23.6071,22.1315,22.6799,6902676.9964702,0
+TXT.US,D,20120711,000000,22.67,22.7769,21.9675,21.9875,6685372.2129093,0
+TXT.US,D,20120712,000000,21.8108,22.4722,21.6538,22.2503,3776308.8026079,0
+TXT.US,D,20120713,000000,22.2693,22.7369,22.1515,22.632,3143753.5373951,0
+TXT.US,D,20120716,000000,22.5122,22.6799,22.0915,22.4522,2085113.2284265,0
+TXT.US,D,20120717,000000,22.7079,23.0946,22.2503,22.4522,4480490.2819397,0
+TXT.US,D,20120718,000000,22.3442,23.8709,22.2663,23.2214,6821063.9684325,0
+TXT.US,D,20120719,000000,25.2576,26.1019,24.6372,25.9032,9497812.3477945,0
+TXT.US,D,20120720,000000,25.9032,26.4356,25.6003,25.7183,5662762.7031254,0
+TXT.US,D,20120723,000000,25.0539,25.4335,24.6572,25.3066,3533721.7059992,0
+TXT.US,D,20120724,000000,25.2956,25.3736,24.4295,24.6452,3914747.9828865,0
+TXT.US,D,20120725,000000,24.9369,25.2676,24.3925,24.7442,3248375.8724262,0
+TXT.US,D,20120726,000000,25.3546,25.6103,24.3055,24.9949,5346234.3492435,0
+TXT.US,D,20120727,000000,25.3636,25.9232,24.9659,25.8062,3233555.7928816,0
+TXT.US,D,20120730,000000,25.7572,25.952,25.3936,25.7662,2344805.4212342,0
+TXT.US,D,20120731,000000,25.6493,25.992,25.4425,25.4615,2217049.669676,0
+TXT.US,D,20120801,000000,25.6303,25.7662,24.6372,24.8291,3645034.9461264,0
+TXT.US,D,20120802,000000,24.6952,25.1198,24.2246,24.6362,3421697.8387041,0
+TXT.US,D,20120803,000000,25.1988,26.052,25.1688,25.8652,3034279.920838,0
+TXT.US,D,20120806,000000,25.8552,25.9232,25.4925,25.5225,1932854.8519385,0
+TXT.US,D,20120807,000000,25.7572,27.0222,25.6503,26.2299,6001940.0460001,0
+TXT.US,D,20120808,000000,25.992,26.2199,25.4925,25.9331,4248276.3402172,0
+TXT.US,D,20120809,000000,25.8352,26.3867,25.7962,26.2099,2052737.6551819,0
+TXT.US,D,20120810,000000,25.972,26.2489,25.8452,26.2299,1839506.4667954,0
+TXT.US,D,20120813,000000,26.0919,26.3477,25.992,26.3377,3124376.4360251,0
+TXT.US,D,20120814,000000,26.3966,26.5806,26.1119,26.1899,2846154.8900323,0
+TXT.US,D,20120815,000000,26.0819,26.3767,25.9132,26.1999,2375393.4168421,0
+TXT.US,D,20120816,000000,26.2489,26.5906,26.002,26.3966,2413499.0471808,0
+TXT.US,D,20120817,000000,26.4066,26.5996,26.2099,26.5806,2178810.9218536,0
+TXT.US,D,20120820,000000,26.4936,26.8333,26.4166,26.6585,1952460.154709,0
+TXT.US,D,20120821,000000,26.7743,27.032,26.3966,26.4936,2057474.8360075,0
+TXT.US,D,20120822,000000,26.4736,26.5526,26.2199,26.3277,2114807.435216,0
+TXT.US,D,20120823,000000,26.2389,26.4356,25.8452,25.982,2586256.5152575,0
+TXT.US,D,20120824,000000,25.9222,26.062,25.4615,25.9321,2420559.2782275,0
+TXT.US,D,20120827,000000,26.052,26.2299,25.7662,25.8452,2618840.2722358,0
+TXT.US,D,20120828,000000,25.8552,26.062,25.6793,25.8932,2359215.1386115,0
+TXT.US,D,20120829,000000,25.8842,26.052,25.5225,25.8552,1439708.6229559,0
+TXT.US,D,20120830,000000,25.6103,25.6303,25.2477,25.4725,1325801.0932239,0
+TXT.US,D,20120831,000000,25.7473,26.3177,25.6103,26.1209,2803421.1751515,0
+TXT.US,D,20120904,000000,26.022,26.1109,25.4026,25.8162,2815317.6744739,0
+TXT.US,D,20120905,000000,25.7662,25.942,25.5215,25.7273,1786371.5722949,0
+TXT.US,D,20120906,000000,26.012,26.5996,25.9022,26.4546,2655015.1986208,0
+TXT.US,D,20120907,000000,26.5226,27.205,26.4836,26.9732,2680206.4312851,0
+TXT.US,D,20120910,000000,26.7363,26.8433,26.5036,26.5036,2032261.5839098,0
+TXT.US,D,20120911,000000,26.4836,26.5426,26.2389,26.4836,2378313.9944143,0
+TXT.US,D,20120912,000000,26.5626,27.3029,26.5036,27.07,2997066.077551,0
+TXT.US,D,20120913,000000,26.9932,27.7784,26.6674,27.5757,3840587.532163,0
+TXT.US,D,20120914,000000,27.5757,28.1741,27.5077,27.7445,3463468.7038164,0
+TXT.US,D,20120917,000000,27.5757,27.7345,27.4777,27.6057,2601728.1698535,0
+TXT.US,D,20120918,000000,27.5657,27.6256,26.9932,27.253,2096738.4883651,0
+TXT.US,D,20120919,000000,27.225,27.4087,26.8933,27.3319,2528481.5256149,0
+TXT.US,D,20120920,000000,27.033,27.176,26.5326,26.9433,2708031.9888878,0
+TXT.US,D,20120921,000000,27.118,27.234,26.5136,26.5326,3177572.384409,0
+TXT.US,D,20120924,000000,26.3767,26.3966,26.022,26.2199,3026646.1836403,0
+TXT.US,D,20120925,000000,26.3277,26.4266,25.3836,25.4226,4769755.5746534,0
+TXT.US,D,20120926,000000,25.3546,25.5804,24.9349,25.3836,4080117.9310658,0
+TXT.US,D,20120927,000000,25.5315,26.012,25.1778,25.8062,4273325.4474479,0
+TXT.US,D,20120928,000000,25.6983,25.7762,25.2467,25.6003,2184875.2739818,0
+TXT.US,D,20121001,000000,25.7173,26.1699,25.6393,25.8832,2114580.2346988,0
+TXT.US,D,20121002,000000,25.982,26.002,25.1198,25.2167,2062377.1625834,0
+TXT.US,D,20121003,000000,25.3156,25.3156,24.8371,24.906,2819960.7722661,0
+TXT.US,D,20121004,000000,25.0909,25.2078,24.7432,24.9149,5170458.2170278,0
+TXT.US,D,20121005,000000,25.1678,25.6583,25.0619,25.2167,1820081.3230252,0
+TXT.US,D,20121008,000000,25.0719,25.3156,24.896,25.0719,1602609.3919474,0
+TXT.US,D,20121009,000000,25.0909,25.2267,24.6452,24.7132,3234460.5914166,0
+TXT.US,D,20121010,000000,24.6182,24.7522,24.4105,24.6752,2616931.5877155,0
+TXT.US,D,20121011,000000,24.9349,25.4515,24.7911,24.867,2777801.5644198,0
+TXT.US,D,20121012,000000,24.896,25.1198,24.5792,24.9349,2090254.7661195,0
+TXT.US,D,20121015,000000,25.1288,25.8352,24.9949,25.7473,3106427.5951746,0
+TXT.US,D,20121016,000000,26.0819,26.0819,25.7662,25.8832,2502468.5677323,0
+TXT.US,D,20121017,000000,23.792,24.886,23.0067,24.4105,11193178.602834,0
+TXT.US,D,20121018,000000,24.2645,25.6103,23.8709,25.1878,6204376.7076164,0
+TXT.US,D,20121019,000000,25.7373,25.8352,24.7622,24.9549,4243993.5604258,0
+TXT.US,D,20121022,000000,24.886,25.3056,24.7911,25.1098,2590026.8427813,0
+TXT.US,D,20121023,000000,24.7722,24.876,24.2845,24.7622,2910571.7414875,0
+TXT.US,D,20121024,000000,24.9149,25.0339,24.4395,24.4595,2075854.0566923,0
+TXT.US,D,20121025,000000,24.7332,24.9749,24.6652,24.9549,2259335.9897059,0
+TXT.US,D,20121026,000000,24.9649,25.1198,24.8201,25.0039,1659947.9964558,0
+TXT.US,D,20121031,000000,24.9749,25.0339,24.5393,24.6652,3181686.0149168,0
+TXT.US,D,20121101,000000,24.7432,26.012,24.7432,25.0339,5273262.9479222,0
+TXT.US,D,20121102,000000,25.0909,25.3636,24.5193,24.5293,4192737.3239455,0
+TXT.US,D,20121105,000000,24.4695,24.7132,24.2935,24.6362,2366082.1991745,0
+TXT.US,D,20121106,000000,24.8101,24.8371,24.4595,24.6452,3113254.6204041,0
+TXT.US,D,20121107,000000,24.3035,24.3425,23.4363,23.5751,5590033.5155712,0
+TXT.US,D,20121108,000000,23.4173,23.7021,23.2884,23.3674,4753263.0190555,0
+TXT.US,D,20121109,000000,23.1915,23.6251,23.1226,23.3374,3301268.5531597,0
+TXT.US,D,20121112,000000,23.3874,23.4273,23.0836,23.2684,2772299.7087259,0
+TXT.US,D,20121113,000000,23.0736,23.9288,23.0247,23.4663,1984474.4090694,0
+TXT.US,D,20121114,000000,23.5262,23.6631,22.667,22.6949,4164924.7778262,0
+TXT.US,D,20121115,000000,22.6769,22.9677,22.609,22.639,2598117.9836632,0
+TXT.US,D,20121116,000000,22.667,22.8529,22.3822,22.619,3683844.1974498,0
+TXT.US,D,20121119,000000,22.9487,23.0836,22.7839,23.0536,2236124.5042787,0
+TXT.US,D,20121120,000000,22.9407,23.1626,22.8229,23.0436,1760146.4271452,0
+TXT.US,D,20121121,000000,23.0157,23.2304,22.9677,23.0736,1274860.1349942,0
+TXT.US,D,20121123,000000,23.1626,23.2984,23.0536,23.2584,502119.14808288,0
+TXT.US,D,20121126,000000,23.0836,23.4173,23.0836,23.2884,1449523.2849412,0
+TXT.US,D,20121127,000000,23.2784,23.5452,23.1816,23.1816,2063213.9010517,0
+TXT.US,D,20121128,000000,22.9867,23.3574,22.8429,23.3184,2023016.4245424,0
+TXT.US,D,20121129,000000,23.4563,23.5951,23.2115,23.3874,1348648.2571171,0
+TXT.US,D,20121130,000000,23.3574,23.4273,22.9117,22.9777,3455483.656568,0
+TXT.US,D,20121203,000000,23.1026,23.1816,22.569,22.579,2335393.1143497,0
+TXT.US,D,20121204,000000,22.579,22.7149,22.4122,22.5192,2526171.4868772,0
+TXT.US,D,20121205,000000,22.629,22.9487,22.3442,22.667,5130059.562968,0
+TXT.US,D,20121206,000000,22.657,23.1326,22.5192,23.1326,2310791.4019698,0
+TXT.US,D,20121207,000000,23.1816,23.4273,23.0337,23.2684,2289310.4438293,0
+TXT.US,D,20121210,000000,23.2304,23.6931,23.2214,23.6631,2249129.9823365,0
+TXT.US,D,20121211,000000,23.802,24.0178,23.6541,23.6931,1942431.30369,0
+TXT.US,D,20121212,000000,23.7221,23.9688,23.4763,23.4963,2358991.9416277,0
+TXT.US,D,20121213,000000,23.4263,23.7121,23.3564,23.5352,2782945.1038794,0
+TXT.US,D,20121214,000000,23.4963,23.8709,23.4763,23.7521,3173760.0197852,0
+TXT.US,D,20121217,000000,23.812,24.0378,23.772,23.8409,5435849.4395463,0
+TXT.US,D,20121218,000000,23.8609,24.2056,23.822,24.1656,2984020.5641597,0
+TXT.US,D,20121219,000000,24.1556,24.3425,24.0678,24.1068,2599946.5975167,0
+TXT.US,D,20121220,000000,24.0678,24.2555,24.0278,24.1956,2390694.921271,0
+TXT.US,D,20121221,000000,23.6831,24.1068,23.6541,23.9688,3168628.4909254,0
+TXT.US,D,20121224,000000,23.9008,23.9688,23.812,23.9008,686244.64908108,0
+TXT.US,D,20121226,000000,23.9198,23.9198,23.5063,23.6631,2070170.0402315,0
+TXT.US,D,20121227,000000,23.6351,23.8809,23.3764,23.792,2455976.5359278,0
+TXT.US,D,20121228,000000,23.5262,23.7521,23.3964,23.6151,1750902.2686612,0
+TXT.US,D,20121231,000000,23.5063,24.3035,23.4363,24.2745,2428392.1912089,0
+TXT.US,D,20130102,000000,24.6462,24.9459,24.5982,24.9459,3352313.6032562,0
+TXT.US,D,20130103,000000,24.9359,25.4046,24.8211,25.1508,5077703.3557024,0
+TXT.US,D,20130104,000000,25.4735,25.974,25.4635,25.6803,5218951.0146195,0
+TXT.US,D,20130107,000000,25.8662,25.984,25.5125,25.8462,2928870.8915055,0
+TXT.US,D,20130108,000000,25.7193,25.8562,25.6213,25.8072,2829677.3476845,0
+TXT.US,D,20130109,000000,25.9142,26.044,25.7193,25.8172,2116056.5376183,0
+TXT.US,D,20130110,000000,25.9142,26.054,25.7003,26.054,3092646.4325318,0
+TXT.US,D,20130111,000000,25.964,26.0939,25.7393,25.8562,2044226.1432991,0
+TXT.US,D,20130114,000000,25.8462,25.944,25.6113,25.8942,2015843.0936787,0
+TXT.US,D,20130115,000000,25.6513,25.9142,25.6013,25.8562,2475740.9791485,0
+TXT.US,D,20130116,000000,25.6603,25.8362,25.5325,25.7393,2169619.8101862,0
+TXT.US,D,20130117,000000,25.8662,26.6325,25.8462,26.5246,3829406.664425,0
+TXT.US,D,20130118,000000,26.6026,26.6515,26.1329,26.6515,2430071.6734454,0
+TXT.US,D,20130122,000000,26.6325,26.6515,26.1329,26.5146,3461917.3346467,0
+TXT.US,D,20130123,000000,26.2599,27.4807,26.044,27.256,6814989.607471,0
+TXT.US,D,20130124,000000,27.266,27.8524,27.246,27.7824,5036490.9834911,0
+TXT.US,D,20130125,000000,28.0682,28.1481,27.7644,28.1481,3107934.9254773,0
+TXT.US,D,20130128,000000,28.1381,28.2371,27.8124,28.0782,2390207.4910868,0
+TXT.US,D,20130129,000000,27.9902,28.3359,27.8324,28.2271,2168419.7510673,0
+TXT.US,D,20130130,000000,28.2171,28.7776,28.0382,28.1181,2524738.2219411,0
+TXT.US,D,20130131,000000,28.0382,28.5688,28.0382,28.1581,2852574.5557444,0
+TXT.US,D,20130201,000000,28.4349,28.5418,28.1981,28.2861,2750279.2744676,0
+TXT.US,D,20130204,000000,28.0782,28.3849,27.9414,27.9902,1537757.1562413,0
+TXT.US,D,20130205,000000,28.2081,28.3849,28.0682,28.2371,2018714.6279675,0
+TXT.US,D,20130206,000000,28.0582,28.5218,27.9703,28.4349,2134803.0824871,0
+TXT.US,D,20130207,000000,28.4749,28.6088,27.9214,28.3259,1932338.3961376,0
+TXT.US,D,20130208,000000,28.3159,28.7966,28.3159,28.6986,2464151.7510099,0
+TXT.US,D,20130211,000000,28.7086,28.9644,28.5028,28.9455,2405532.0158324,0
+TXT.US,D,20130212,000000,28.9644,29.0333,28.5028,28.5318,2217291.8834431,0
+TXT.US,D,20130213,000000,28.6686,29.1293,28.5988,28.7876,1680815.4131119,0
+TXT.US,D,20130214,000000,28.6287,28.8955,28.4848,28.8665,1896232.5307025,0
+TXT.US,D,20130215,000000,28.8366,29.1293,28.6686,28.7776,2798913.1966097,0
+TXT.US,D,20130219,000000,28.8465,29.1103,28.7086,28.9644,5353375.6518404,0
+TXT.US,D,20130220,000000,28.9055,29.0813,28.5318,28.6088,2536718.7954638,0
+TXT.US,D,20130221,000000,28.5128,28.5128,27.6975,27.9803,3458167.0247897,0
+TXT.US,D,20130222,000000,28.0882,28.5418,28.0882,28.5318,2079862.5944498,0
+TXT.US,D,20130225,000000,28.6786,28.7776,27.3828,27.3828,3622283.8670334,0
+TXT.US,D,20130226,000000,27.5107,27.6576,27.131,27.4707,2689872.9625367,0
+TXT.US,D,20130227,000000,27.4707,28.4049,27.4217,28.1981,2194350.6365163,0
+TXT.US,D,20130228,000000,28.2471,28.6287,28.2271,28.2471,2117854.1240884,0
+TXT.US,D,20130301,000000,27.9902,28.1981,27.6376,27.8724,2583759.3113361,0
+TXT.US,D,20130304,000000,27.7724,28.1082,27.5797,28.0382,2640125.0572427,0
+TXT.US,D,20130305,000000,28.2661,29.0233,28.2661,28.8166,2478238.1830699,0
+TXT.US,D,20130306,000000,28.9055,29.364,28.9055,29.1963,2806254.6758735,0
+TXT.US,D,20130307,000000,29.1493,29.325,29.0033,29.0423,2025777.8616643,0
+TXT.US,D,20130308,000000,29.2652,29.8197,29.1963,29.7617,2231677.5796203,0
+TXT.US,D,20130311,000000,29.538,30.1244,29.1873,30.0564,2237101.3664139,0
+TXT.US,D,20130312,000000,29.9475,30.2813,29.8107,30.0164,2152895.0496546,0
+TXT.US,D,20130313,000000,30.0264,30.2323,29.8677,30.1344,1700076.4120151,0
+TXT.US,D,20130314,000000,30.2024,30.557,30.1834,30.5191,3856469.5489263,0
+TXT.US,D,20130315,000000,30.3801,30.617,30.2713,30.4201,4032786.158143,0
+TXT.US,D,20130318,000000,30.0664,30.4701,29.6268,30.2912,1754418.3718177,0
+TXT.US,D,20130319,000000,30.4401,30.5191,29.8387,30.0764,1633738.8654396,0
+TXT.US,D,20130320,000000,30.3501,30.6649,30.1544,30.577,1939389.6192342,0
+TXT.US,D,20130321,000000,30.3701,30.587,30.0864,30.0864,1425673.235946,0
+TXT.US,D,20130322,000000,30.2813,30.4801,30.0264,30.1244,2115967.4590015,0
+TXT.US,D,20130325,000000,29.9665,30.2024,29.0413,29.0893,3283374.7608924,0
+TXT.US,D,20130326,000000,29.373,29.469,29.0893,29.2552,1785685.9672102,0
+TXT.US,D,20130327,000000,29.0503,29.0503,28.6277,28.9055,2078444.3427638,0
+TXT.US,D,20130328,000000,28.9933,29.2552,28.7866,29.2062,1859899.4647505,0
+TXT.US,D,20130401,000000,29.2162,29.2552,28.4639,28.5978,2404596.189914,0
+TXT.US,D,20130402,000000,28.7466,28.9245,27.9892,28.1861,2118829.9853402,0
+TXT.US,D,20130403,000000,28.1861,28.3939,27.9294,27.9394,2398934.1928866,0
+TXT.US,D,20130404,000000,27.9992,28.2251,27.8804,28.2061,1995129.8130562,0
+TXT.US,D,20130405,000000,27.7165,28.1371,27.5877,27.9793,2991252.9471401,0
+TXT.US,D,20130408,000000,27.9494,28.3839,27.8504,28.3839,1941405.3982713,0
+TXT.US,D,20130409,000000,28.4938,28.4938,28.0092,28.0972,2249265.1015869,0
+TXT.US,D,20130410,000000,28.1571,28.6976,28.1571,28.5488,2377523.2965794,0
+TXT.US,D,20130411,000000,28.5678,29.6068,28.5678,29.334,3893640.3542299,0
+TXT.US,D,20130412,000000,29.1773,29.2552,28.9445,29.2062,2179230.2919711,0
+TXT.US,D,20130415,000000,29.0413,29.0503,27.8504,27.9004,1840826.6319145,0
+TXT.US,D,20130416,000000,28.2061,28.8655,28.1861,28.7566,4507551.1646742,0
+TXT.US,D,20130417,000000,26.1009,26.1799,24.7112,24.894,16971644.420395,0
+TXT.US,D,20130418,000000,25.5395,25.7652,25.0799,25.2347,6249839.8313523,0
+TXT.US,D,20130419,000000,25.2147,25.961,25.0019,25.8152,3813201.3623444,0
+TXT.US,D,20130422,000000,25.8152,25.8732,24.9829,25.2546,3236111.0480365,0
+TXT.US,D,20130423,000000,25.3816,25.6773,25.0989,25.1958,4016180.5027283,0
+TXT.US,D,20130424,000000,25.2646,25.5195,25.0119,25.2347,4103455.5277933,0
+TXT.US,D,20130425,000000,25.4016,25.9012,25.3816,25.6483,3990047.4388455,0
+TXT.US,D,20130426,000000,25.4905,25.6183,25.0219,25.5295,5913895.3416503,0
+TXT.US,D,20130429,000000,25.6083,25.7952,25.4216,25.6083,1852808.2063205,0
+TXT.US,D,20130430,000000,25.4315,25.5884,25.1079,25.2247,2071730.4173511,0
+TXT.US,D,20130501,000000,25.1368,25.2147,24.3675,24.3775,4024604.9377608,0
+TXT.US,D,20130502,000000,24.5163,25.1368,24.4075,25.0509,6323230.602791,0
+TXT.US,D,20130503,000000,25.4505,25.7752,25.1758,25.1958,4168203.6716324,0
+TXT.US,D,20130506,000000,25.1958,26.2389,25.1568,26.2199,4476007.3254812,0
+TXT.US,D,20130507,000000,26.3567,26.9243,26.2389,26.3567,3521849.2278768,0
+TXT.US,D,20130508,000000,26.3167,26.3367,26.011,26.1899,1589339.6806889,0
+TXT.US,D,20130509,000000,26.1999,26.6964,26.1409,26.4936,1851473.0279513,0
+TXT.US,D,20130510,000000,26.4736,26.5816,26.1509,26.5816,2020088.8407869,0
+TXT.US,D,20130513,000000,26.5626,26.6774,26.4266,26.6006,2591254.9266336,0
+TXT.US,D,20130514,000000,26.6105,26.7943,26.5226,26.7643,2498484.0511749,0
+TXT.US,D,20130515,000000,26.6964,27.07,26.5816,27.051,1622630.0613019,0
+TXT.US,D,20130516,000000,26.9343,27.244,26.8643,27.041,4060828.9074293,0
+TXT.US,D,20130517,000000,27.206,27.6865,27.129,27.6765,2578965.0801604,0
+TXT.US,D,20130520,000000,27.5477,27.7165,27.4697,27.6266,2105009.7882474,0
+TXT.US,D,20130521,000000,27.6765,27.8104,27.4297,27.5187,2232135.9841878,0
+TXT.US,D,20130522,000000,27.5477,27.8404,26.6964,26.7263,3743840.1472132,0
+TXT.US,D,20130523,000000,26.3867,26.7843,26.2299,26.6006,2976712.114046,0
+TXT.US,D,20130524,000000,26.4546,27.1,26.1699,26.9542,2259328.9835226,0
+TXT.US,D,20130528,000000,27.3139,27.6077,27.129,27.235,2408702.8142384,0
+TXT.US,D,20130529,000000,26.9842,27.033,26.3667,26.3966,2641925.6463628,0
+TXT.US,D,20130530,000000,26.0909,26.8243,26.061,26.7643,2862191.0428292,0
+TXT.US,D,20130531,000000,26.5986,27.0132,26.4156,26.4156,3084557.2934165,0
+TXT.US,D,20130603,000000,26.5036,26.6305,25.8542,26.2868,1729667.5278209,0
+TXT.US,D,20130604,000000,26.2199,26.5426,25.7652,25.9212,3425763.4268118,0
+TXT.US,D,20130605,000000,25.8252,25.8252,25.1368,25.2147,1717489.7802813,0
+TXT.US,D,20130606,000000,25.2247,25.9311,25.1468,25.9311,2111024.0962088,0
+TXT.US,D,20130607,000000,26.0809,26.6305,25.941,26.3767,2682657.5945731,0
+TXT.US,D,20130610,000000,26.4166,26.7263,26.2768,26.3667,2455980.5394611,0
+TXT.US,D,20130611,000000,26.051,26.8543,25.941,26.1109,3537097.6854889,0
+TXT.US,D,20130612,000000,26.3966,26.4546,25.4795,25.6083,3369348.6376217,0
+TXT.US,D,20130613,000000,25.6183,26.2099,25.4206,26.0809,2297251.452211,0
+TXT.US,D,20130614,000000,26.041,26.3367,25.8632,25.981,2071410.1346839,0
+TXT.US,D,20130617,000000,26.2299,26.7853,26.1009,26.5626,2660276.8423141,0
+TXT.US,D,20130618,000000,26.6305,26.7853,26.3767,26.6495,2250245.9672554,0
+TXT.US,D,20130619,000000,26.6495,26.7753,26.3667,26.3767,2527264.4514793,0
+TXT.US,D,20130620,000000,26.041,26.041,25.5695,25.5794,3215955.2594316,0
+TXT.US,D,20130621,000000,25.8142,25.8142,25.1168,25.3906,3973272.6341472,0
+TXT.US,D,20130624,000000,25.0979,25.1168,24.5942,24.7772,2943003.3641988,0
+TXT.US,D,20130625,000000,25.0789,25.2147,24.883,24.893,2671160.4477014,0
+TXT.US,D,20130626,000000,25.1758,25.4106,25.0209,25.2636,1619122.9660952,0
+TXT.US,D,20130627,000000,25.4995,25.9311,25.4405,25.8632,1084897.4823849,0
+TXT.US,D,20130628,000000,25.7073,25.8242,25.5095,25.5395,3251974.0480164,0
+TXT.US,D,20130701,000000,25.6383,25.9212,25.5195,25.6673,2082844.2259055,0
+TXT.US,D,20130702,000000,25.5983,25.7842,25.0309,25.1168,1527210.8485381,0
+TXT.US,D,20130703,000000,24.9319,25.2058,24.863,25.1368,892385.57992091,0
+TXT.US,D,20130705,000000,25.4006,25.7363,25.3126,25.7263,1247808.2602097,0
+TXT.US,D,20130708,000000,25.8532,26.1899,25.6483,25.7942,4917896.3171001,0
+TXT.US,D,20130709,000000,26.051,26.4166,25.971,26.3667,2818534.5135135,0
+TXT.US,D,20130710,000000,26.3667,26.8153,26.2978,26.7473,3000668.2566745,0
+TXT.US,D,20130711,000000,27.13,27.227,26.8253,27.198,2805720.2041725,0
+TXT.US,D,20130712,000000,27.14,27.4107,26.8153,27.101,2417812.8543556,0
+TXT.US,D,20130715,000000,27.042,27.217,26.9642,27.178,1832572.3470488,0
+TXT.US,D,20130716,000000,27.15,27.3738,27.071,27.188,3626776.8323252,0
+TXT.US,D,20130717,000000,27.275,27.4107,26.3966,27.198,6377575.5652438,0
+TXT.US,D,20130718,000000,27.227,27.8824,27.178,27.7175,4176847.3001154,0
+TXT.US,D,20130719,000000,27.7544,28.1481,27.4897,27.9803,2800454.5569459,0
+TXT.US,D,20130722,000000,28.1881,28.6696,28.0982,28.3959,3593191.1911283,0
+TXT.US,D,20130723,000000,28.4359,28.8276,28.3169,28.3469,3051154.81387,0
+TXT.US,D,20130724,000000,28.4559,28.5218,27.3249,27.3738,3600053.2472746,0
+TXT.US,D,20130725,000000,27.265,27.5097,27.034,27.285,2856674.1738856,0
+TXT.US,D,20130726,000000,27.091,27.217,26.8743,27.052,1386926.0393895,0
+TXT.US,D,20130729,000000,26.8053,27.12,26.8053,27.111,1609440.4207103,0
+TXT.US,D,20130730,000000,27.217,27.3149,26.9942,27.13,2230370.4259845,0
+TXT.US,D,20130731,000000,27.207,27.207,26.7953,26.8453,3085133.8022175,0
+TXT.US,D,20130801,000000,27.15,28.0482,27.14,28.0382,3381341.2217444,0
+TXT.US,D,20130802,000000,27.9604,28.1681,27.7465,28.1681,2694671.1972458,0
+TXT.US,D,20130805,000000,28.0882,28.5608,28.0582,28.4159,3861618.0928026,0
+TXT.US,D,20130806,000000,28.3469,28.3959,27.8824,27.9024,2166457.018847,0
+TXT.US,D,20130807,000000,27.7824,27.9414,27.4407,27.6187,1664554.0615646,0
+TXT.US,D,20130808,000000,27.7924,28.0682,27.6276,27.6576,2494950.9330014,0
+TXT.US,D,20130809,000000,27.6276,27.7824,27.3738,27.4507,1336799.8001946,0
+TXT.US,D,20130812,000000,27.198,27.6187,27.13,27.169,1780321.2325334,0
+TXT.US,D,20130813,000000,27.275,28.3369,27.245,28.1981,3744722.9263149,0
+TXT.US,D,20130814,000000,28.0682,28.2671,27.7275,27.7544,1848972.8213799,0
+TXT.US,D,20130815,000000,27.4107,27.5297,27.188,27.3149,2298134.2313126,0
+TXT.US,D,20130816,000000,27.198,27.4797,26.8843,27.061,2338411.7784889,0
+TXT.US,D,20130819,000000,26.9143,26.9942,26.6105,26.7173,2503237.2461338,0
+TXT.US,D,20130820,000000,26.7173,26.9143,26.6305,26.6684,1446751.8389859,0
+TXT.US,D,20130821,000000,26.6105,27.061,26.5136,26.7273,2267713.3832218,0
+TXT.US,D,20130822,000000,26.8553,27.14,26.8253,27.0142,972656.42340604,0
+TXT.US,D,20130823,000000,27.071,27.3149,27.0242,27.207,1352465.6261576,0
+TXT.US,D,20130826,000000,27.3049,27.5487,27.034,27.071,1148139.2968046,0
+TXT.US,D,20130827,000000,26.7173,26.8843,26.1009,26.1309,1681639.1400968,0
+TXT.US,D,20130828,000000,26.0909,26.3767,26.021,26.2878,1759239.6268435,0
+TXT.US,D,20130829,000000,26.1409,26.8743,26.1409,26.8743,2342608.4823133,0
+TXT.US,D,20130830,000000,26.9542,26.9542,26.3367,26.4166,1636098.948344,0
+TXT.US,D,20130903,000000,26.7933,27.08,26.5406,26.7453,1489168.2738495,0
+TXT.US,D,20130904,000000,26.6764,27.06,26.5406,27.0132,2113346.1455465,0
+TXT.US,D,20130905,000000,27.0032,27.5287,26.9333,27.5087,1819440.7576908,0
+TXT.US,D,20130906,000000,27.5877,27.8714,27.159,27.6177,1921855.1440844,0
+TXT.US,D,20130909,000000,27.6775,28.5028,27.6775,28.3959,2666212.0804921,0
+TXT.US,D,20130910,000000,28.5608,29.2282,28.5318,28.9275,3584832.8143959,0
+TXT.US,D,20130911,000000,28.9275,29.0153,28.6996,28.8276,2046982.5760043,0
+TXT.US,D,20130912,000000,28.8376,28.8575,27.7534,27.8914,4329188.7499202,0
+TXT.US,D,20130913,000000,27.8414,28.1781,27.4497,28.1281,2643666.1824827,0
+TXT.US,D,20130916,000000,28.5128,28.6796,28.3159,28.5028,1607243.4817894,0
+TXT.US,D,20130917,000000,28.4948,28.8276,28.4349,28.7976,1589665.9686562,0
+TXT.US,D,20130918,000000,28.7786,28.9275,28.4149,28.7586,1880113.3045888,0
+TXT.US,D,20130919,000000,28.8675,28.8675,28.3259,28.4549,1804376.4626122,0
+TXT.US,D,20130920,000000,28.4549,28.4948,27.9304,27.9304,2595544.7126083,0
+TXT.US,D,20130923,000000,27.9304,27.9304,27.5477,27.6765,1894391.9062491,0
+TXT.US,D,20130924,000000,27.7814,28.3159,27.6666,27.7455,4397147.7274987,0
+TXT.US,D,20130925,000000,27.6965,27.8514,27.06,27.3618,3515309.4561644,0
+TXT.US,D,20130926,000000,27.3429,27.4297,27.11,27.4097,2917251.6368667,0
+TXT.US,D,20130927,000000,27.216,27.4887,27.11,27.3718,1404256.3343389,0
+TXT.US,D,20130930,000000,26.9532,27.3339,26.8233,27.09,1551027.8683831,0
+TXT.US,D,20131001,000000,27.08,27.4297,27.0032,27.3429,1789451.2903173,0
+TXT.US,D,20131002,000000,27.149,27.149,26.7353,27.11,1832630.3982823,0
+TXT.US,D,20131003,000000,26.9632,27.033,26.2079,26.5896,2601439.9154529,0
+TXT.US,D,20131004,000000,26.5406,26.6185,26.2858,26.6085,1750695.0858107,0
+TXT.US,D,20131007,000000,26.2079,26.5796,26.1589,26.3757,2130792.5429628,0
+TXT.US,D,20131008,000000,26.3857,26.7054,26.059,26.0989,2607398.1739475,0
+TXT.US,D,20131009,000000,26.1779,26.1879,25.6743,25.959,2980252.2384026,0
+TXT.US,D,20131010,000000,26.3157,26.7733,26.2369,26.7453,1811186.4728251,0
+TXT.US,D,20131011,000000,26.7054,27.0132,26.6085,26.7933,1687181.0311239,0
+TXT.US,D,20131014,000000,26.5306,26.8633,26.4256,26.7733,1673251.7377476,0
+TXT.US,D,20131015,000000,26.6475,26.6475,26.059,26.1679,2162821.8105734,0
+TXT.US,D,20131016,000000,26.3757,26.6185,26.009,26.5506,2153467.5549224,0
+TXT.US,D,20131017,000000,26.4626,27.051,26.3457,27.0032,2663926.0629543,0
+TXT.US,D,20131018,000000,26.2469,27.9604,26.049,27.7165,6994894.3834445,0
+TXT.US,D,20131021,000000,27.7724,27.8914,27.4397,27.6466,3016167.9360038,0
+TXT.US,D,20131022,000000,27.7365,28.0882,27.6566,27.8714,2241741.461556,0
+TXT.US,D,20131023,000000,27.7165,28.0382,27.6566,27.9703,2769277.0410535,0
+TXT.US,D,20131024,000000,27.9902,28.5128,27.9902,28.4948,2728693.2235768,0
+TXT.US,D,20131025,000000,28.4948,28.5608,28.1781,28.5218,1827471.8455726,0
+TXT.US,D,20131028,000000,28.4649,28.5418,28.306,28.4948,1323748.2815034,0
+TXT.US,D,20131029,000000,28.5418,28.6198,28.3749,28.5698,992074.56099277,0
+TXT.US,D,20131030,000000,28.5798,28.8475,28.2761,28.4449,1434727.2265966,0
+TXT.US,D,20131031,000000,28.3649,28.5128,28.0782,28.2461,1642335.4524059,0
+TXT.US,D,20131101,000000,28.2561,28.6297,28.1181,28.4549,1986252.9787562,0
+TXT.US,D,20131104,000000,28.5218,28.9764,28.5128,28.9075,1841069.846565,0
+TXT.US,D,20131105,000000,28.8276,28.8475,28.5028,28.5508,1687840.6132418,0
+TXT.US,D,20131106,000000,28.6796,28.9175,28.5508,28.8975,1308680.9837748,0
+TXT.US,D,20131107,000000,28.9764,29.2382,28.6896,28.8276,2754731.2035427,0
+TXT.US,D,20131108,000000,28.8076,29.7167,28.8076,29.7067,3551085.0300987,0
+TXT.US,D,20131111,000000,29.551,29.8147,29.413,29.7647,1586804.4432007,0
+TXT.US,D,20131112,000000,29.6488,30.1574,29.6198,30.0894,2814889.2964065,0
+TXT.US,D,20131113,000000,29.7847,30.5141,29.7357,30.4941,2175264.7921969,0
+TXT.US,D,20131114,000000,30.4341,30.592,29.8717,30.0894,2566283.888303,0
+TXT.US,D,20131115,000000,30.0894,30.1674,29.9116,30.0694,1461792.1128644,0
+TXT.US,D,20131118,000000,30.1774,30.5141,29.9795,30.0894,1729194.1100034,0
+TXT.US,D,20131119,000000,30.1084,30.3152,29.7747,29.8227,1932066.1558704,0
+TXT.US,D,20131120,000000,29.8817,30.4741,29.7947,29.9315,3094980.4924694,0
+TXT.US,D,20131121,000000,30.0094,31.0725,30.0094,30.9147,2891273.709901,0
+TXT.US,D,20131122,000000,30.9047,31.4662,30.8747,31.3782,2619268.6503032,0
+TXT.US,D,20131125,000000,31.4662,32.1725,31.3782,32.0927,3011970.2312959,0
+TXT.US,D,20131126,000000,32.1426,32.4564,31.9438,32.1525,2693525.185827,0
+TXT.US,D,20131127,000000,32.1815,33.1517,32.1426,32.6212,2397565.9853674,0
+TXT.US,D,20131129,000000,32.6302,32.816,32.4264,32.6022,1236435.2228716,0
+TXT.US,D,20131202,000000,32.6212,33.0628,32.4464,32.4952,2550001.5182056,0
+TXT.US,D,20131203,000000,32.4074,32.7091,31.6831,32.0128,3451459.104677,0
+TXT.US,D,20131204,000000,31.8368,31.9338,30.9947,31.6531,3045642.9493428,0
+TXT.US,D,20131205,000000,31.0925,31.9038,30.9447,31.693,1800564.0979883,0
+TXT.US,D,20131206,000000,32.0827,32.2505,31.8169,32.0038,1427603.9398998,0
+TXT.US,D,20131209,000000,32.0327,32.2215,31.702,31.7969,1460739.1835958,0
+TXT.US,D,20131210,000000,31.6731,32.0327,31.4372,31.6331,1378620.7094737,0
+TXT.US,D,20131211,000000,31.6331,31.712,30.8947,31.0146,1626919.8472767,0
+TXT.US,D,20131212,000000,31.0047,31.1605,30.8258,30.9347,1427168.5556489,0
+TXT.US,D,20131213,000000,31.0146,31.2304,30.7558,30.8847,1372896.6576795,0
+TXT.US,D,20131216,000000,31.0245,31.7409,30.9047,31.5261,1969554.2411913,0
+TXT.US,D,20131217,000000,31.5751,31.6531,31.1805,31.5161,2031930.2915258,0
+TXT.US,D,20131218,000000,31.5161,32.2415,31.3583,32.1915,2464221.8128434,0
+TXT.US,D,20131219,000000,31.9538,32.1625,31.8268,31.9738,1484582.2264075,0
+TXT.US,D,20131220,000000,32.1126,36.7446,32.0627,36.6097,12956165.536885,0
+TXT.US,D,20131223,000000,35.7165,36.176,35.0002,35.7165,6671178.6863324,0
+TXT.US,D,20131224,000000,35.3727,35.9813,35.2059,35.3429,1501791.4144733,0
+TXT.US,D,20131226,000000,35.6566,36.0202,35.4206,35.5376,1634732.7425915,0
+TXT.US,D,20131227,000000,35.6765,36.4707,35.4806,35.9443,3868465.1356989,0
+TXT.US,D,20131230,000000,35.9723,36.0302,35.5276,35.7663,1430263.2869215,0
+TXT.US,D,20131231,000000,35.9043,36.265,35.8163,36.0882,1261947.7390865,0
+TXT.US,D,20140102,000000,36.0782,36.0782,35.5276,35.6266,1494530.0058763,0
+TXT.US,D,20140103,000000,35.6765,36.265,35.2339,35.6466,2424199.4909177,0
+TXT.US,D,20140106,000000,35.8353,36.107,35.4996,35.4996,3971354.9416768,0
+TXT.US,D,20140107,000000,34.8532,35.4017,34.5665,35.1069,3058507.3028505,0
+TXT.US,D,20140108,000000,35.1859,35.3927,34.8732,35.1269,1998167.4939786,0
+TXT.US,D,20140109,000000,35.3329,35.4406,34.9502,35.1659,1247250.768192,0
+TXT.US,D,20140110,000000,35.1859,35.3429,34.8832,35.0191,1552003.729635,0
+TXT.US,D,20140113,000000,34.8132,34.9602,34.026,34.1128,2869858.8100605,0
+TXT.US,D,20140114,000000,34.0938,34.6265,34.0649,34.5565,2253131.5139108,0
+TXT.US,D,20140115,000000,34.5965,35.1559,34.3886,34.9602,2072375.9871024,0
+TXT.US,D,20140116,000000,34.8632,35.1369,34.7632,35.0002,1805121.1198136,0
+TXT.US,D,20140117,000000,34.9122,35.5776,34.8632,35.4406,3307469.0254213,0
+TXT.US,D,20140121,000000,35.8063,35.8253,35.028,35.4406,5020424.804194,0
+TXT.US,D,20140122,000000,35.9243,38.524,35.9243,37.305,6985670.2426272,0
+TXT.US,D,20140123,000000,37.0293,37.394,36.7736,37.0983,3634150.3398559,0
+TXT.US,D,20140124,000000,36.6376,36.7056,35.6466,35.7464,3371163.2391084,0
+TXT.US,D,20140127,000000,35.8253,36.5297,35.2629,36.0981,3337582.6023283,0
+TXT.US,D,20140128,000000,36.216,36.4339,35.8843,36.157,2254571.7850302,0
+TXT.US,D,20140129,000000,35.6865,36.0782,35.3029,35.4406,2299751.6587824,0
+TXT.US,D,20140130,000000,35.8943,36.196,35.4906,35.7265,1730834.5577898,0
+TXT.US,D,20140131,000000,35.057,35.2259,34.7932,34.8522,4081194.8815345,0
+TXT.US,D,20140203,000000,34.9122,35.1069,33.5863,33.6543,3250548.7901471,0
+TXT.US,D,20140204,000000,33.7432,34.5965,33.2016,34.4575,2298923.9282641,0
+TXT.US,D,20140205,000000,34.036,34.4965,33.5274,34.1928,1727686.7797006,0
+TXT.US,D,20140206,000000,33.8091,34.7133,33.8091,34.6265,1044286.6410582,0
+TXT.US,D,20140207,000000,34.7432,35.3528,34.7133,35.1659,1717759.0178984,0
+TXT.US,D,20140210,000000,35.0869,35.1959,34.4865,34.5765,2082754.1464054,0
+TXT.US,D,20140211,000000,34.6065,35.4996,34.6065,35.4906,1812164.3358436,0
+TXT.US,D,20140212,000000,35.4906,36.3149,35.4906,36.157,2112087.0343108,0
+TXT.US,D,20140213,000000,35.7963,36.206,35.5276,36.167,950503.87254748,0
+TXT.US,D,20140214,000000,36.0981,36.6956,35.8063,36.6476,1132719.6881421,0
+TXT.US,D,20140218,000000,36.7925,37.1871,36.6576,37.1382,1824485.2097002,0
+TXT.US,D,20140219,000000,36.8724,37.1772,36.4907,36.5897,1906947.9876895,0
+TXT.US,D,20140220,000000,36.6766,37.8546,36.6376,37.8246,2717662.4883393,0
+TXT.US,D,20140221,000000,37.5887,37.8346,37.334,37.6077,4073978.5126876,0
+TXT.US,D,20140224,000000,37.7547,38.8597,37.7057,38.474,2509534.804079,0
+TXT.US,D,20140225,000000,38.4251,38.6428,38.0814,38.0914,2331246.454692,0
+TXT.US,D,20140226,000000,38.2193,38.5829,38.0034,38.0914,2559415.8268567,0
+TXT.US,D,20140227,000000,38.2971,39.2023,38.1503,39.1634,2644268.7142504,0
+TXT.US,D,20140228,000000,39.1724,39.3473,38.5539,38.9786,1951225.0646732,0
+TXT.US,D,20140303,000000,38.3861,38.6329,37.9934,38.3961,1262622.3344544,0
+TXT.US,D,20140304,000000,38.9496,39.3872,38.9396,39.1634,1463466.5906842,0
+TXT.US,D,20140305,000000,39.2223,39.639,38.9796,39.2403,1590329.5543074,0
+TXT.US,D,20140306,000000,39.3183,39.659,39.2593,39.3772,1285039.1185135,0
+TXT.US,D,20140307,000000,39.61,39.8069,38.9985,39.4452,1687651.4462915,0
+TXT.US,D,20140310,000000,39.2023,39.2023,38.2582,38.9096,2656146.1967896,0
+TXT.US,D,20140311,000000,38.9396,39.0665,38.3471,38.504,1883312.1277281,0
+TXT.US,D,20140312,000000,38.1403,38.3661,37.8836,38.1014,1628498.2402962,0
+TXT.US,D,20140313,000000,38.2971,38.4351,36.9314,37.1472,2001722.6315854,0
+TXT.US,D,20140314,000000,37.1172,37.5688,37.0283,37.0773,1365172.8409816,0
+TXT.US,D,20140317,000000,37.5019,38.0914,37.452,37.7157,1536315.8842386,0
+TXT.US,D,20140318,000000,37.7257,38.1893,37.6957,38.1014,1071941.0476104,0
+TXT.US,D,20140319,000000,38.2871,38.6229,37.5498,37.8736,1715547.0657275,0
+TXT.US,D,20140320,000000,37.8736,38.1503,37.6277,37.7847,1267930.0187811,0
+TXT.US,D,20140321,000000,38.1593,38.3571,37.5209,37.7257,3829609.8437421,0
+TXT.US,D,20140324,000000,37.8736,37.8836,36.7815,37.2151,2354309.8093855,0
+TXT.US,D,20140325,000000,37.6567,38.4151,37.4719,38.2093,2793173.1306821,0
+TXT.US,D,20140326,000000,38.3661,38.4441,37.313,37.343,2009712.6832506,0
+TXT.US,D,20140327,000000,37.294,37.413,36.8314,37.1073,1111695.1328023,0
+TXT.US,D,20140328,000000,37.2551,38.0714,37.2551,37.8446,823559.83737408,0
+TXT.US,D,20140331,000000,38.1503,38.7218,38.1014,38.5929,1113539.7607891,0
+TXT.US,D,20140401,000000,38.7508,39.2123,38.6618,39.1824,1223589.8861471,0
+TXT.US,D,20140402,000000,39.7289,39.8277,39.3672,39.709,1587800.3221194,0
+TXT.US,D,20140403,000000,39.699,39.9257,39.0085,39.3872,1651583.6144233,0
+TXT.US,D,20140404,000000,39.7579,39.9357,38.2492,38.3861,1381707.4336796,0
+TXT.US,D,20140407,000000,38.3171,38.5929,37.274,37.5399,2113896.6313809,0
+TXT.US,D,20140408,000000,37.6077,37.9036,37.343,37.4919,2263242.4373633,0
+TXT.US,D,20140409,000000,37.8046,38.6029,37.5299,38.5929,1143111.8598117,0
+TXT.US,D,20140410,000000,38.5829,38.5829,37.284,37.294,1926784.4945103,0
+TXT.US,D,20140411,000000,37.0193,37.0193,36.274,36.304,2212035.2441664,0
+TXT.US,D,20140414,000000,36.7336,37.0973,36.274,36.7046,1172020.373183,0
+TXT.US,D,20140415,000000,36.8015,37.1951,36.106,37.0383,1048532.3881662,0
+TXT.US,D,20140416,000000,37.5119,38.2392,37.2351,38.1993,2089489.0903681,0
+TXT.US,D,20140417,000000,38.2682,39.1165,38.0914,38.8397,1771184.1685661,0
+TXT.US,D,20140421,000000,38.8996,38.9896,38.5439,38.7408,1504934.188146,0
+TXT.US,D,20140422,000000,38.8696,39.551,38.8696,39.3473,2211208.5145316,0
+TXT.US,D,20140423,000000,39.3872,39.66,39.3093,39.4352,1388316.2663421,0
+TXT.US,D,20140424,000000,40.0157,40.0157,38.6918,39.0275,1912827.1764006,0
+TXT.US,D,20140425,000000,38.9496,38.9496,38.3071,38.5639,1061122.49964,0
+TXT.US,D,20140428,000000,38.8297,39.0865,37.9534,38.5639,1714970.5569264,0
+TXT.US,D,20140429,000000,38.8397,39.2993,38.6918,39.2793,1501311.9913557,0
+TXT.US,D,20140430,000000,39.1634,40.1734,38.9396,40.1734,3124810.8193926,0
+TXT.US,D,20140501,000000,38.1314,39.4352,37.8146,38.2871,5438231.5418841,0
+TXT.US,D,20140502,000000,38.3761,39.0275,38.1593,38.3571,2663489.6778202,0
+TXT.US,D,20140505,000000,38.8107,38.8297,37.9934,38.6818,1775092.6179901,0
+TXT.US,D,20140506,000000,38.514,38.6229,38.2292,38.2582,1580077.5063047,0
+TXT.US,D,20140507,000000,38.3071,38.4541,37.8346,38.2582,1482027.972136,0
+TXT.US,D,20140508,000000,38.2492,38.8896,37.9834,38.0134,2087075.9606468,0
+TXT.US,D,20140509,000000,37.9834,38.0914,37.5498,37.7747,1763601.4764185,0
+TXT.US,D,20140512,000000,38.0424,39.2593,37.9434,39.1544,2885367.4973398,0
+TXT.US,D,20140513,000000,39.2893,39.65,39.1445,39.2793,1655669.2201977,0
+TXT.US,D,20140514,000000,39.2793,39.2793,38.7608,38.9985,1146910.2120689,0
+TXT.US,D,20140515,000000,38.7808,38.9196,38.2492,38.474,1941396.3903214,0
+TXT.US,D,20140516,000000,38.4441,38.5539,37.8836,38.524,1740349.9556578,0
+TXT.US,D,20140519,000000,38.3571,38.9396,38.2492,38.5539,1681674.1710135,0
+TXT.US,D,20140520,000000,38.504,38.5739,37.2451,37.413,2840726.0988221,0
+TXT.US,D,20140521,000000,37.5209,37.9134,37.2551,37.423,2560821.0670593,0
+TXT.US,D,20140522,000000,37.4719,37.6667,37.294,37.403,2190053.8443582,0
+TXT.US,D,20140523,000000,37.6377,38.1993,37.5209,38.0914,1499516.4066524,0
+TXT.US,D,20140527,000000,38.1793,38.3661,38.0714,38.3171,684690.27726147,0
+TXT.US,D,20140528,000000,38.3961,38.7318,38.3371,38.3961,1066711.4321839,0
+TXT.US,D,20140529,000000,38.504,38.6818,38.2582,38.5739,829031.66656776,0
+TXT.US,D,20140530,000000,38.4541,38.5739,38.2093,38.524,1081537.5170285,0
+TXT.US,D,20140602,000000,38.514,38.7118,38.2392,38.5739,1061247.6100568,0
+TXT.US,D,20140603,000000,38.504,38.8008,38.1214,38.5439,757153.22984851,0
+TXT.US,D,20140604,000000,38.3661,38.5739,38.2392,38.4641,513800.45748831,0
+TXT.US,D,20140605,000000,38.5639,38.9196,38.494,38.8796,2101645.8193576,0
+TXT.US,D,20140606,000000,39.0185,39.601,39.0185,39.4652,1321239.0669819,0
+TXT.US,D,20140609,000000,39.523,40.4184,39.4752,40.2014,1540363.4564462,0
+TXT.US,D,20140610,000000,40.0057,40.1535,39.611,40.0557,1067899.4807027,0
+TXT.US,D,20140611,000000,39.8477,39.9057,39.4072,39.4941,911061.06207288,0
+TXT.US,D,20140612,000000,39.3573,39.3872,38.5729,38.7008,1065639.4861319,0
+TXT.US,D,20140613,000000,38.7008,38.9586,38.3851,38.7208,939066.77867585,0
+TXT.US,D,20140616,000000,38.6418,38.7008,38.2382,38.6708,974251.83144238,0
+TXT.US,D,20140617,000000,38.6708,39.0765,38.4431,38.8786,911847.75637439,0
+TXT.US,D,20140618,000000,38.8986,39.1445,38.523,39.0075,1009331.7914587,0
+TXT.US,D,20140619,000000,38.9686,39.2123,38.5629,38.8098,1020812.9241971,0
+TXT.US,D,20140620,000000,39.0075,39.3093,38.9586,39.0365,1800447.9955215,0
+TXT.US,D,20140623,000000,39.0765,39.0865,38.3061,38.503,1063953.9985953,0
+TXT.US,D,20140624,000000,38.4531,38.503,37.1752,37.1941,2798877.1648096,0
+TXT.US,D,20140625,000000,37.0963,37.5009,36.9194,37.392,2122726.4241642,0
+TXT.US,D,20140626,000000,37.5109,37.6067,36.8894,37.392,1038960.9408315,0
+TXT.US,D,20140627,000000,37.303,38.1783,37.2341,38.1393,1783228.7986223,0
+TXT.US,D,20140630,000000,37.9824,38.0604,37.5488,37.6267,1472004.1255336,0
+TXT.US,D,20140701,000000,37.7247,38.3561,37.6267,37.8136,1394041.3190196,0
+TXT.US,D,20140702,000000,37.7637,38.0224,37.441,37.5109,1601386.3125116,0
+TXT.US,D,20140703,000000,37.7247,37.7936,37.5877,37.6657,1385761.0111872,0
+TXT.US,D,20140707,000000,37.6467,37.6467,36.8894,37.0563,1695964.7832738,0
+TXT.US,D,20140708,000000,37.0463,37.283,36.4977,36.5367,1911554.0527982,0
+TXT.US,D,20140709,000000,36.8095,36.9493,36.5467,36.6926,1631666.0360523,0
+TXT.US,D,20140710,000000,36.3419,36.9394,35.9793,36.6926,2118921.0657237,0
+TXT.US,D,20140711,000000,36.6446,37.2441,36.5767,37.2341,1599081.2781906,0
+TXT.US,D,20140714,000000,37.4709,37.9026,37.372,37.8926,1690654.0962972,0
+TXT.US,D,20140715,000000,37.8536,38.503,37.441,37.7047,2163565.4668914,0
+TXT.US,D,20140716,000000,39.0175,39.551,38.0604,38.3261,3386382.6711039,0
+TXT.US,D,20140717,000000,38.1583,38.6708,37.6557,37.6557,2444402.3210392,0
+TXT.US,D,20140718,000000,37.8436,38.2083,37.8136,38.0904,3245227.0934537,0
+TXT.US,D,20140721,000000,38.0124,38.3061,37.5199,38.1393,2406701.0475679,0
+TXT.US,D,20140722,000000,38.543,38.5919,38.1983,38.2183,2006918.2169786,0
+TXT.US,D,20140723,000000,38.1683,38.2572,37.352,37.5389,2846511.2044996,0
+TXT.US,D,20140724,000000,37.6557,37.8626,37.293,37.332,1923526.6192542,0
+TXT.US,D,20140725,000000,37.2041,37.342,36.8994,36.9793,2156951.6298123,0
+TXT.US,D,20140728,000000,36.9793,37.0263,36.3119,36.3719,2440961.2841327,0
+TXT.US,D,20140729,000000,36.4209,36.5967,36.0272,36.0652,1856148.1540101,0
+TXT.US,D,20140730,000000,36.292,36.5167,35.9213,36.242,1682537.9333318,0
+TXT.US,D,20140731,000000,35.9513,36.144,35.6636,35.7434,2161214.391937,0
+TXT.US,D,20140801,000000,35.5636,36.0272,35.2019,35.5736,1768053.4054935,0
+TXT.US,D,20140804,000000,35.6236,35.7135,35.1619,35.6136,1429282.421253,0
+TXT.US,D,20140805,000000,35.4766,36.272,35.3987,35.9013,2192923.3768803,0
+TXT.US,D,20140806,000000,35.5536,35.8523,35.2689,35.5336,1413992.9274239,0
+TXT.US,D,20140807,000000,35.7534,36.0172,35.4766,35.5236,1269714.5937679,0
+TXT.US,D,20140808,000000,35.5536,36.6736,35.4956,36.6646,1581724.9602745,0
+TXT.US,D,20140811,000000,36.8794,37.332,36.8194,37.1462,1993180.0923193,0
+TXT.US,D,20140812,000000,37.1362,37.5289,36.8095,36.9194,1687835.6088253,0
+TXT.US,D,20140813,000000,37.1063,37.7637,37.0963,37.5588,1442175.8003773,0
+TXT.US,D,20140814,000000,37.5877,37.6657,36.9493,37.0863,2348886.022592,0
+TXT.US,D,20140815,000000,37.293,37.382,36.4209,36.8394,1798091.9161504,0
+TXT.US,D,20140818,000000,37.264,37.422,37.0863,37.313,1439388.3402887,0
+TXT.US,D,20140819,000000,37.382,37.6367,37.1462,37.6267,1819473.7868408,0
+TXT.US,D,20140820,000000,37.6467,38.2961,37.5877,38.2672,1361437.5443745,0
+TXT.US,D,20140821,000000,38.2482,38.4141,37.9224,38.3561,1809584.0586054,0
+TXT.US,D,20140822,000000,38.3061,38.4631,38.0414,38.1783,1250376.526848,0
+TXT.US,D,20140825,000000,38.3851,38.523,38.1983,38.2572,1609746.6910108,0
+TXT.US,D,20140826,000000,38.2382,38.473,38.0604,38.0904,759346.16523598,0
+TXT.US,D,20140827,000000,38.0514,38.1783,37.6657,37.8336,811478.17463458,0
+TXT.US,D,20140828,000000,37.5588,37.5977,37.2341,37.352,1545544.0285894,0
+TXT.US,D,20140829,000000,37.402,37.5678,37.2441,37.342,1149357.3718235,0
+TXT.US,D,20140902,000000,37.432,37.8726,37.352,37.7637,1388662.571976,0
+TXT.US,D,20140903,000000,37.9124,38.1004,37.2441,37.362,1086534.9275214,0
+TXT.US,D,20140904,000000,37.362,37.7347,36.9493,37.0663,1273095.5776742,0
+TXT.US,D,20140905,000000,37.0863,37.7047,36.7895,37.6757,1681619.1224301,0
+TXT.US,D,20140908,000000,37.6367,37.7147,37.283,37.392,834587.5699616,0
+TXT.US,D,20140909,000000,37.412,37.5009,36.6446,36.7706,2174826.4052961,0
+TXT.US,D,20140910,000000,36.8594,37.2541,36.5767,37.1652,2182759.406611,0
+TXT.US,D,20140911,000000,36.8594,37.1262,36.6926,36.8594,1546970.2873422,0
+TXT.US,D,20140912,000000,36.7416,36.7795,35.7324,35.8513,2735971.6471906,0
+TXT.US,D,20140915,000000,35.8113,35.8813,35.3279,35.7524,1894406.9194991,0
+TXT.US,D,20140916,000000,35.8213,36.4677,35.6126,36.302,1630555.0555502,0
+TXT.US,D,20140917,000000,36.3319,36.4309,35.9213,36.164,1848368.2878454,0
+TXT.US,D,20140918,000000,36.292,36.3219,35.9972,36.124,1245037.8151378,0
+TXT.US,D,20140919,000000,36.3119,36.4498,35.9793,36.193,2553414.5303787,0
+TXT.US,D,20140922,000000,36.0372,36.0852,35.6526,35.8413,2546721.6235161,0
+TXT.US,D,20140923,000000,35.6526,35.9313,35.4456,35.5036,1513774.990646,0
+TXT.US,D,20140924,000000,35.4956,35.8313,35.3379,35.5326,1863119.3064399,0
+TXT.US,D,20140925,000000,35.4157,35.4157,34.9442,34.9442,1796393.4171305,0
+TXT.US,D,20140926,000000,35.4157,36.233,35.2209,36.0951,2792731.7411312,0
+TXT.US,D,20140929,000000,35.7623,36.242,35.6326,35.7524,1557707.7637624,0
+TXT.US,D,20140930,000000,35.8413,35.9593,35.2109,35.3877,1480629.7381166,0
+TXT.US,D,20141001,000000,35.3179,35.3379,34.7173,34.8872,1676926.9813546,0
+TXT.US,D,20141002,000000,34.7572,34.8962,34.1368,34.7872,1591960.9941439,0
+TXT.US,D,20141003,000000,35.1019,35.5326,34.9642,35.2879,1656497.9515993,0
+TXT.US,D,20141006,000000,35.3977,35.5226,34.7472,34.8072,996695.6393515,0
+TXT.US,D,20141007,000000,34.4325,34.4805,33.5983,33.6183,1808233.8669862,0
+TXT.US,D,20141008,000000,33.5394,34.1468,33.2726,34.1368,2575504.0255872,0
+TXT.US,D,20141009,000000,34.0788,34.0888,32.8769,32.9459,1714212.8882417,0
+TXT.US,D,20141010,000000,32.9559,33.3826,32.4762,32.6322,2652819.2605833,0
+TXT.US,D,20141013,000000,32.6322,33.1257,31.6821,31.74,2046353.0203865,0
+TXT.US,D,20141014,000000,32.0627,33.5593,32.0427,33.2626,3023138.0875504,0
+TXT.US,D,20141015,000000,32.4962,33.4025,32.2705,33.1837,3224887.1423152,0
+TXT.US,D,20141016,000000,32.3884,33.4804,32.1226,33.0958,2905419.1940777,0
+TXT.US,D,20141017,000000,35.6526,37.8936,35.6326,36.0372,9694563.9920665,0
+TXT.US,D,20141020,000000,36.0372,36.233,35.5826,35.8413,3190671.9455005,0
+TXT.US,D,20141021,000000,36.4209,36.9883,36.302,36.9094,3480645.8636156,0
+TXT.US,D,20141022,000000,36.9593,36.9983,35.9693,35.9882,2111756.7428102,0
+TXT.US,D,20141023,000000,36.6646,37.8936,36.6646,37.5199,2996867.9026506,0
+TXT.US,D,20141024,000000,37.5977,38.1503,37.2441,38.1114,2061518.4046818,0
+TXT.US,D,20141027,000000,37.9834,38.2771,37.6367,38.2392,1321644.4247327,0
+TXT.US,D,20141028,000000,38.3471,39.8099,38.2392,39.8099,2615987.7547304,0
+TXT.US,D,20141029,000000,39.8099,40.0077,39.593,39.9777,2884466.7023381,0
+TXT.US,D,20141030,000000,39.7599,40.5581,39.622,40.3814,3357494.1753993,0
+TXT.US,D,20141031,000000,40.9818,41.1687,40.7051,40.8329,2496433.241221,0
+TXT.US,D,20141103,000000,40.8329,41.1407,40.6171,40.7151,1403821.9509713,0
+TXT.US,D,20141104,000000,40.6851,41.0808,40.4404,40.6751,1249098.3988289,0
+TXT.US,D,20141105,000000,40.8718,41.4824,40.7641,41.3445,1927733.3319123,0
+TXT.US,D,20141106,000000,41.3825,41.6602,41.1597,41.5223,1333578.9576218,0
+TXT.US,D,20141107,000000,41.5223,41.5912,40.8618,41.1875,2492073.3934128,0
+TXT.US,D,20141110,000000,41.2075,41.4424,41.1008,41.3825,1509178.9343707,0
+TXT.US,D,20141111,000000,41.2945,41.5124,40.9218,41.1008,1324665.0906384,0
+TXT.US,D,20141112,000000,40.7151,41.4924,40.7151,41.3825,1501535.1883395,0
+TXT.US,D,20141113,000000,41.3925,41.7891,41.2545,41.4424,1758280.7806083,0
+TXT.US,D,20141114,000000,41.2845,41.3925,40.9818,41.0418,1814594.4805816,0
+TXT.US,D,20141117,000000,41.0418,41.2175,40.8618,41.1008,2094498.5114608,0
+TXT.US,D,20141118,000000,41.1975,41.9639,41.0618,41.7392,1471011.2492651,0
+TXT.US,D,20141119,000000,41.6692,42.1728,41.5124,42.1138,1782310.9886038,0
+TXT.US,D,20141120,000000,41.9839,42.5165,41.8081,42.2706,1732571.0903764,0
+TXT.US,D,20141121,000000,42.8102,43.1619,42.7432,42.8492,2283905.6738191,0
+TXT.US,D,20141124,000000,43.1229,43.5765,42.9571,43.4876,2067821.967927,0
+TXT.US,D,20141125,000000,43.5965,43.7223,42.8991,42.9571,2830141.757552,0
+TXT.US,D,20141126,000000,42.9181,43.0639,42.5065,42.5654,1356570.2487154,0
+TXT.US,D,20141128,000000,42.7432,42.7902,42.4675,42.5954,873092.55275109,0
+TXT.US,D,20141201,000000,42.2127,42.2706,41.6112,41.8181,1432255.0447585,0
+TXT.US,D,20141202,000000,41.8381,42.1238,41.2365,41.4524,3408795.4516296,0
+TXT.US,D,20141203,000000,41.5422,42.5954,41.3535,42.4965,4433239.5805669,0
+TXT.US,D,20141204,000000,42.5754,42.6933,41.6512,41.7591,1619724.4969797,0
+TXT.US,D,20141205,000000,41.8181,42.1438,41.5323,41.6112,1338269.0969308,0
+TXT.US,D,20141208,000000,41.6212,41.8181,40.7051,40.9118,1292984.1304285,0
+TXT.US,D,20141209,000000,40.3024,41.3445,40.2134,41.1407,2200639.1865116,0
+TXT.US,D,20141210,000000,41.1207,41.1407,39.8287,39.8577,1570800.3186705,0
+TXT.US,D,20141211,000000,39.9867,40.5781,39.8487,39.9267,1874479.3322948,0
+TXT.US,D,20141212,000000,39.4941,39.543,38.6608,38.6908,2207684.4043083,0
+TXT.US,D,20141215,000000,38.9786,39.2593,38.5629,39.0275,1821435.5181778,0
+TXT.US,D,20141216,000000,38.9586,39.8877,38.8098,38.8487,2045412.1900514,0
+TXT.US,D,20141217,000000,38.8686,40.1156,38.5629,39.9867,2391839.9318065,0
+TXT.US,D,20141218,000000,40.6951,41.3245,40.6751,41.3045,1940915.9663204,0
+TXT.US,D,20141219,000000,41.3445,42.2427,41.1875,42.0139,4104592.5312621,0
+TXT.US,D,20141222,000000,42.0439,42.3016,41.8381,42.2037,1415423.1897099,0
+TXT.US,D,20141223,000000,42.3506,42.8602,42.3016,42.5764,1516765.6300517,0
+TXT.US,D,20141224,000000,42.7042,42.7042,42.2626,42.3016,808527.57056233,0
+TXT.US,D,20141226,000000,42.6154,42.6853,42.3416,42.3506,368785.47369741,0
+TXT.US,D,20141229,000000,42.1638,42.5175,42.0139,42.3995,993298.64131175,0
+TXT.US,D,20141230,000000,42.2137,42.3796,41.9939,41.9939,767998.80166901,0
+TXT.US,D,20141231,000000,42.0139,42.3506,41.4125,41.4224,914732.3021465,0
+TXT.US,D,20150102,000000,41.6602,41.8561,41.0218,41.4824,1009345.8038254,0
+TXT.US,D,20150105,000000,41.1407,41.4924,40.4204,40.6851,1306151.7515866,0
+TXT.US,D,20150106,000000,40.8429,41.3635,40.3024,40.5091,2572457.3367147,0
+TXT.US,D,20150107,000000,40.9618,41.2175,40.5971,40.7741,2585881.1840067,0
+TXT.US,D,20150108,000000,41.1776,42.6253,41.1687,42.6154,2987337.4915326,0
+TXT.US,D,20150109,000000,42.7142,42.7242,41.7491,41.886,1345636.5991613,0
+TXT.US,D,20150112,000000,41.866,42.0239,40.9118,41.4524,1200007.0730027,0
+TXT.US,D,20150113,000000,41.886,42.5365,41.1207,41.7392,1361939.9878088,0
+TXT.US,D,20150114,000000,41.0118,41.7192,40.9118,41.5024,1449926.6409253,0
+TXT.US,D,20150115,000000,41.7991,42.0139,41.2175,41.6412,3132798.8692911,0
+TXT.US,D,20150116,000000,41.4824,42.2137,41.1875,42.1738,2107521.0045354,0
+TXT.US,D,20150120,000000,42.6453,42.6453,41.2845,41.866,1654195.9199282,0
+TXT.US,D,20150121,000000,41.8081,42.2337,41.4824,41.7691,1228504.2233231,0
+TXT.US,D,20150122,000000,42.1538,42.9681,41.7491,42.7522,1868312.8900665,0
+TXT.US,D,20150123,000000,42.6853,42.6853,41.6692,41.6792,2376239.1632604,0
+TXT.US,D,20150126,000000,41.5912,42.0439,41.4125,41.7591,1682659.0402153,0
+TXT.US,D,20150127,000000,41.0318,41.1497,40.5491,40.6951,4358425.5530255,0
+TXT.US,D,20150128,000000,41.1975,43.1429,41.1107,41.3045,4591012.824232,0
+TXT.US,D,20150129,000000,41.3045,42.1338,40.2824,41.866,5018823.3908577,0
+TXT.US,D,20150130,000000,42.1038,42.5564,41.8181,41.866,4183928.5497121,0
+TXT.US,D,20150202,000000,42.1538,42.4585,41.5422,42.3895,2695412.8517973,0
+TXT.US,D,20150203,000000,42.6943,42.9771,42.3216,42.6753,2506626.2371069,0
+TXT.US,D,20150204,000000,42.6154,42.987,42.2337,42.4095,1727299.4378498,0
+TXT.US,D,20150205,000000,42.4975,42.9581,42.3416,42.8302,1705299.0212582,0
+TXT.US,D,20150206,000000,42.9101,43.2808,42.6753,42.8402,2673679.6710562,0
+TXT.US,D,20150209,000000,42.5464,43.0459,42.4095,42.5175,1379332.3375251,0
+TXT.US,D,20150210,000000,42.7822,43.016,42.4585,42.8702,1607664.8536735,0
+TXT.US,D,20150211,000000,42.8302,43.0359,42.2337,42.4685,1258402.6103131,0
+TXT.US,D,20150212,000000,42.7142,43.4786,42.4495,43.4686,1355582.3768635,0
+TXT.US,D,20150213,000000,43.4386,43.9632,43.3896,43.9532,1789442.2823673,0
+TXT.US,D,20150217,000000,43.9931,44.0711,43.2418,43.3796,1173884.0179533,0
+TXT.US,D,20150218,000000,43.2019,43.7054,43.0359,43.5975,1195766.3303113,0
+TXT.US,D,20150219,000000,43.5276,44.151,43.3996,44.0611,939183.88202607,0
+TXT.US,D,20150220,000000,44.0021,44.3248,43.5276,44.2579,1016255.9023719,0
+TXT.US,D,20150223,000000,43.9931,44.219,43.8833,44.181,1244365.2215365,0
+TXT.US,D,20150224,000000,44.091,44.8674,44.0711,44.5916,1207942.0760843,0
+TXT.US,D,20150225,000000,44.5627,44.5627,43.9432,44.2389,1943158.9458747,0
+TXT.US,D,20150226,000000,44.209,44.209,43.1239,43.4886,2037548.2496865,0
+TXT.US,D,20150227,000000,43.5276,43.7833,43.3696,43.5875,1311484.4579967,0
+TXT.US,D,20150302,000000,43.5775,44.19,43.4986,43.7143,2649363.2104268,0
+TXT.US,D,20150303,000000,43.4986,43.6964,42.9481,43.1629,1234920.8863853,0
+TXT.US,D,20150304,000000,43.0559,43.1919,42.7912,42.9291,969797.90060063,0
+TXT.US,D,20150305,000000,42.9771,43.3008,42.8702,43.2908,1337588.4962628,0
+TXT.US,D,20150306,000000,43.6465,44.5337,43.3796,44.0521,3717871.2281975,0
+TXT.US,D,20150309,000000,44.0521,44.171,43.5675,43.5675,1429893.9609707,0
+TXT.US,D,20150310,000000,42.8502,42.9681,42.2716,42.2916,1811614.8508926,0
+TXT.US,D,20150311,000000,42.3506,42.5864,41.7791,41.9259,1842577.1768677,0
+TXT.US,D,20150312,000000,42.1338,42.7342,42.0239,42.6853,1410026.4267665,0
+TXT.US,D,20150313,000000,42.6353,42.9481,41.9639,42.1238,1629502.1262815,0
+TXT.US,D,20150316,000000,42.5664,43.2019,42.3995,43.1819,1619446.2514124,0
+TXT.US,D,20150317,000000,42.9191,43.1529,42.7822,43.0949,1026554.9918913,0
+TXT.US,D,20150318,000000,42.9581,44.162,42.8112,43.9442,1651651.67449,0
+TXT.US,D,20150319,000000,43.6674,43.9342,43.3706,43.6874,2010232.1417015,0
+TXT.US,D,20150320,000000,43.7943,44.4447,43.7843,44.2779,2002101.9663695,0
+TXT.US,D,20150323,000000,44.5447,44.5926,43.9042,43.9042,1355664.449297,0
+TXT.US,D,20150324,000000,43.8243,44.4447,43.4396,44.3658,2657074.0156413,0
+TXT.US,D,20150325,000000,44.4248,44.5347,43.6175,43.6275,3499411.4252677,0
+TXT.US,D,20150326,000000,43.3108,43.4296,42.7342,43.3008,1374155.7689154,0
+TXT.US,D,20150327,000000,43.2908,43.5585,42.9771,43.4896,1225303.3984172,0
+TXT.US,D,20150330,000000,43.6974,44.4547,43.5785,44.3558,1323862.3822035,0
+TXT.US,D,20150331,000000,43.9242,44.142,43.4396,43.6275,1421559.6054382,0
+TXT.US,D,20150401,000000,43.4196,44.2399,42.7722,44.092,1983303.3755672,0
+TXT.US,D,20150402,000000,44.0031,44.6995,43.9042,44.23,1994583.3307553,0
+TXT.US,D,20150406,000000,44.0531,45.4179,44.0131,45.3689,2832550.8837399,0
+TXT.US,D,20150407,000000,45.3189,45.5568,44.9952,45.0452,1918272.9826276,0
+TXT.US,D,20150408,000000,45.0152,45.2989,44.7785,45.1252,1218493.3882043,0
+TXT.US,D,20150409,000000,45.1052,45.4379,44.6995,45.0852,997566.40785314,0
+TXT.US,D,20150410,000000,44.9952,45.5069,44.9852,45.3879,1339001.7435321,0
+TXT.US,D,20150413,000000,45.2331,45.5867,44.8874,44.9952,997799.61367025,0
+TXT.US,D,20150414,000000,44.9373,45.0152,44.6795,44.8874,1495175.5756275,0
+TXT.US,D,20150415,000000,45.2421,45.5169,44.9173,45.1841,1045627.8247274,0
+TXT.US,D,20150416,000000,44.9273,45.4379,44.4947,45.3779,1805930.8344319,0
+TXT.US,D,20150417,000000,44.9662,45.0752,43.9642,44.102,1671772.4321781,0
+TXT.US,D,20150420,000000,44.3258,44.7685,44.2,44.7295,1584478.3903297,0
+TXT.US,D,20150421,000000,44.7985,44.8484,43.9242,43.9542,1564660.9002922,0
+TXT.US,D,20150422,000000,43.9642,44.0721,43.4106,44.0031,1559784.5966831,0
+TXT.US,D,20150423,000000,43.7543,44.182,43.4796,44.0131,1517327.1256027,0
+TXT.US,D,20150424,000000,44.0131,44.0131,43.4006,43.5096,1258860.0139972,0
+TXT.US,D,20150427,000000,43.5885,43.7153,42.9681,42.9771,2334567.3855982,0
+TXT.US,D,20150428,000000,42.6353,43.9642,42.2916,43.6575,5699295.9457445,0
+TXT.US,D,20150429,000000,43.5096,43.9941,43.3506,43.4596,3562304.9322866,0
+TXT.US,D,20150430,000000,43.1729,43.6874,43.006,43.2808,2209588.0844119,0
+TXT.US,D,20150501,000000,43.3706,43.8843,43.2119,43.7064,2253480.8221949,0
+TXT.US,D,20150504,000000,43.7743,44.2,43.6375,43.8942,1642301.4223724,0
+TXT.US,D,20150505,000000,43.8443,44.172,43.5186,43.6974,2579342.4131777,0
+TXT.US,D,20150506,000000,43.8942,44.2,43.6375,43.9042,2109051.3551551,0
+TXT.US,D,20150507,000000,43.7243,44.191,43.5486,43.9742,1987041.6748244,0
+TXT.US,D,20150508,000000,44.4947,44.7295,44.2879,44.4747,1810163.5700565,0
+TXT.US,D,20150511,000000,44.3858,44.8584,44.3258,44.6795,1589061.4351217,0
+TXT.US,D,20150512,000000,44.4847,44.9462,44.092,44.7985,1702866.8747535,0
+TXT.US,D,20150513,000000,44.8974,45.3089,44.7295,45.1651,1695204.1119391,0
+TXT.US,D,20150514,000000,45.5368,46.1383,45.3589,46.1183,2098529.0686518,0
+TXT.US,D,20150515,000000,46.0983,46.1883,45.6456,45.8816,1436189.5171493,0
+TXT.US,D,20150518,000000,45.8026,46.0203,45.5069,45.9204,1178015.664361,0
+TXT.US,D,20150519,000000,45.9703,46.0493,45.5069,45.5568,852932.76061296,0
+TXT.US,D,20150520,000000,45.5568,45.9303,45.5169,45.7346,1063902.9535452,0
+TXT.US,D,20150521,000000,45.8905,46.0693,45.7446,45.7726,763690.9997942,0
+TXT.US,D,20150522,000000,45.7446,45.9004,45.4279,45.6166,854225.90188208,0
+TXT.US,D,20150526,000000,45.4379,45.6166,44.4947,44.9752,1705105.8507745,0
+TXT.US,D,20150527,000000,45.0052,45.3289,44.9074,45.2131,882372.74303531,0
+TXT.US,D,20150528,000000,45.1931,45.2421,44.8874,45.2231,806767.01677565,0
+TXT.US,D,20150529,000000,45.1252,45.2619,44.4447,44.5047,1077970.3688218,0
+TXT.US,D,20150601,000000,44.5826,44.7295,44.191,44.4348,665991.77479278,0
+TXT.US,D,20150602,000000,44.182,44.6116,44.182,44.4348,706273.32550228,0
+TXT.US,D,20150603,000000,44.3858,44.9752,44.3658,44.6415,477664.56555331,0
+TXT.US,D,20150604,000000,44.2879,44.4248,43.7743,43.8243,984080.50579432,0
+TXT.US,D,20150605,000000,43.6674,44.132,43.4596,44.0531,772226.53287701,0
+TXT.US,D,20150608,000000,44.0431,44.21,43.8243,44.0331,1171754.1382159,0
+TXT.US,D,20150609,000000,44.0621,44.2,43.8043,43.8443,1145156.6644656,0
+TXT.US,D,20150610,000000,44.112,45.3789,43.9042,45.3499,2113954.6826143,0
+TXT.US,D,20150611,000000,45.3299,45.7936,45.1562,45.4389,1561490.1018861,0
+TXT.US,D,20150612,000000,45.1462,45.3499,45.0062,45.253,1370091.1816909,0
+TXT.US,D,20150615,000000,44.8084,45.0962,44.5736,44.8084,1283150.4516599,0
+TXT.US,D,20150616,000000,44.6795,45.3889,44.5926,45.2041,1171124.582598,0
+TXT.US,D,20150617,000000,45.3399,45.6376,44.7585,45.2141,1545487.9791226,0
+TXT.US,D,20150618,000000,45.4389,45.8726,45.1562,45.7536,1164424.6695521,0
+TXT.US,D,20150619,000000,45.5678,45.7736,45.3199,45.4289,1933457.3837064,0
+TXT.US,D,20150622,000000,45.7156,45.7736,45.2899,45.5578,1085813.2906368,0
+TXT.US,D,20150623,000000,45.5278,45.6856,45.1661,45.3399,1193736.5389074,0
+TXT.US,D,20150624,000000,45.2999,45.3989,44.9962,45.2141,1904108.4816675,0
+TXT.US,D,20150625,000000,45.3099,45.3599,44.8874,44.9672,1388572.4924759,0
+TXT.US,D,20150626,000000,45.1462,45.1751,44.8284,44.9273,2139228.9885954,0
+TXT.US,D,20150629,000000,44.5926,45.0262,43.8243,43.8543,1217338.3688354,0
+TXT.US,D,20150630,000000,44.3558,44.5347,43.8942,43.9442,1392531.98695,0
+TXT.US,D,20150701,000000,44.2879,44.4947,43.8743,44.0231,786914.49582146,0
+TXT.US,D,20150702,000000,44.21,44.2499,43.6275,43.8043,889391.93786524,0
+TXT.US,D,20150706,000000,43.3606,43.8543,43.1149,43.6774,1002429.6999791,0
+TXT.US,D,20150707,000000,43.6275,43.6275,42.7232,43.5286,1726984.1595992,0
+TXT.US,D,20150708,000000,43.1919,43.2518,42.3006,42.3006,1391010.6442805,0
+TXT.US,D,20150709,000000,43.2418,43.6874,42.9381,43.016,1804779.8185963,0
+TXT.US,D,20150710,000000,43.6974,43.7243,42.6743,43.006,2159538.9132338,0
+TXT.US,D,20150713,000000,43.4396,43.6085,42.987,43.5685,1599417.5749913,0
+TXT.US,D,20150714,000000,44.142,44.2879,43.3506,43.6475,1262071.84862,0
+TXT.US,D,20150715,000000,43.5186,43.6674,42.6643,42.8212,2101060.3026067,0
+TXT.US,D,20150716,000000,43.2119,43.6475,43.0559,43.3506,1062961.1223269,0
+TXT.US,D,20150717,000000,43.1339,43.3606,42.8602,43.1339,668083.6209634,0
+TXT.US,D,20150720,000000,43.1149,43.3108,42.8801,43.0559,1324486.9334047,0
+TXT.US,D,20150721,000000,42.9291,43.0559,41.9929,42.3985,1469111.5726949,0
+TXT.US,D,20150722,000000,42.1328,42.3306,40.5861,41.4015,4510832.060247,0
+TXT.US,D,20150723,000000,41.5214,41.865,41.0198,41.0498,1646440.0749635,0
+TXT.US,D,20150724,000000,40.9598,41.1955,40.4174,40.4772,2006585.9237113,0
+TXT.US,D,20150727,000000,40.3484,40.3484,39.8457,39.9047,2352511.2220321,0
+TXT.US,D,20150728,000000,40.9998,42.4875,40.4074,42.2127,6208261.1358403,0
+TXT.US,D,20150729,000000,42.3786,43.4196,42.0329,43.3208,4260504.1319237,0
+TXT.US,D,20150730,000000,43.016,43.7064,42.9191,43.4996,2583769.3201695,0
+TXT.US,D,20150731,000000,43.7643,43.7643,42.9191,43.0259,3346408.3915783,0
+TXT.US,D,20150803,000000,42.987,43.006,42.4385,42.5754,2310399.0557025,0
+TXT.US,D,20150804,000000,42.6054,42.997,42.3496,42.4775,1315044.6000201,0
+TXT.US,D,20150805,000000,42.7332,43.1429,42.4775,42.5954,1110082.7097492,0
+TXT.US,D,20150806,000000,42.6743,42.7132,41.9149,42.2517,2240960.7725545,0
+TXT.US,D,20150807,000000,42.1128,42.2706,41.6592,41.7981,1165031.2048532,0
+TXT.US,D,20150810,000000,42.3586,43.2618,42.2427,43.1729,1275737.9096792,0
+TXT.US,D,20150811,000000,42.3406,42.8402,42.0429,42.3006,1358330.802502,0
+TXT.US,D,20150812,000000,41.6502,41.9529,41.0788,41.875,1556558.7496936,0
+TXT.US,D,20150813,000000,41.8071,42.4965,41.6302,42.3106,1038988.9655648,0
+TXT.US,D,20150814,000000,42.2906,43.2318,42.1628,42.9001,1881458.4917913,0
+TXT.US,D,20150817,000000,42.8502,43.1919,42.2427,43.0359,1042342.9256212,0
+TXT.US,D,20150818,000000,42.8602,43.2019,42.5654,43.016,949413.91059542,0
+TXT.US,D,20150819,000000,42.5754,43.1429,42.2227,42.7332,1297572.1796371,0
+TXT.US,D,20150820,000000,42.4385,42.7822,41.0698,41.0888,1829660.7774267,0
+TXT.US,D,20150821,000000,40.3784,40.5261,39.1514,39.1514,3319088.28006,0
+TXT.US,D,20150824,000000,33.4294,39.3842,31.706,37.7976,3437534.8157174,0
+TXT.US,D,20150825,000000,38.8247,40.0037,36.3839,36.4329,3127743.4075648,0
+TXT.US,D,20150826,000000,37.405,37.4939,36.125,37.415,3380532.5080095,0
+TXT.US,D,20150827,000000,37.9464,38.8447,37.425,38.8058,3016022.8079203,0
+TXT.US,D,20150828,000000,38.6478,39.2093,38.4591,39.1025,2173454.1942435,0
+TXT.US,D,20150831,000000,38.9546,39.0325,38.1533,38.2033,2033397.5864953,0
+TXT.US,D,20150901,000000,37.345,38.3211,36.244,36.5987,2909684.9588525,0
+TXT.US,D,20150902,000000,37.9764,38.3911,37.425,37.9864,3080820.9959261,0
+TXT.US,D,20150903,000000,38.1154,38.8247,38.0164,38.2033,2159842.1808844,0
+TXT.US,D,20150904,000000,37.5419,38.3211,37.315,38.0554,2709303.1107236,0
+TXT.US,D,20150908,000000,38.8247,39.9047,38.6568,39.638,4094014.1952922,0
+TXT.US,D,20150909,000000,40.0537,40.5761,39.599,39.668,3768559.9638267,0
+TXT.US,D,20150910,000000,39.678,39.9637,39.3443,39.7759,1824858.5391843,0
+TXT.US,D,20150911,000000,39.638,39.9237,39.4042,39.9047,1226274.2552523,0
+TXT.US,D,20150914,000000,39.8457,39.9337,39.569,39.717,1648464.8619507,0
+TXT.US,D,20150915,000000,39.9137,40.5561,39.648,40.3184,1947116.4385821,0
+TXT.US,D,20150916,000000,40.3094,40.6641,39.7469,40.6051,2026296.3192319,0
+TXT.US,D,20150917,000000,40.5861,40.8608,39.9437,40.0637,1758939.3618429,0
+TXT.US,D,20150918,000000,39.589,39.589,38.8447,38.9936,4058988.2829758,0
+TXT.US,D,20150921,000000,39.0925,39.5001,38.7958,38.9746,1980211.6469447,0
+TXT.US,D,20150922,000000,37.9154,38.3901,35.3857,37.9554,2861750.6541618,0
+TXT.US,D,20150923,000000,38.1244,38.1723,37.374,37.5129,1658019.2942689,0
+TXT.US,D,20150924,000000,37.0093,37.9354,36.7136,37.7077,3048035.0605141,0
+TXT.US,D,20150925,000000,38.1723,38.4101,37.443,37.6977,1857378.2396291,0
+TXT.US,D,20150928,000000,37.0093,38.2512,36.8404,36.9304,1733630.0249451,0
+TXT.US,D,20150929,000000,36.8704,37.6677,36.5867,36.8704,2248303.2527017,0
+TXT.US,D,20150930,000000,37.384,37.6677,36.6246,37.0783,2304543.8881914,0
+TXT.US,D,20151001,000000,37.0283,37.6087,36.7616,37.5219,2786426.1761194,0
+TXT.US,D,20151002,000000,36.5967,37.9554,36.5967,37.8566,2294189.7500885,0
+TXT.US,D,20151005,000000,38.2612,38.8846,38.0444,38.7858,2513900.6571873,0
+TXT.US,D,20151006,000000,38.6968,39.2563,38.6768,38.9746,1473051.0495024,0
+TXT.US,D,20151007,000000,39.1993,40.0237,38.9936,39.618,1384787.1517021,0
+TXT.US,D,20151008,000000,39.2473,40.5861,38.9146,40.4872,1293881.9227802,0
+TXT.US,D,20151009,000000,40.5361,40.9508,40.2694,40.6451,1223428.7439303,0
+TXT.US,D,20151012,000000,40.6151,40.6541,40.1426,40.5961,965332.96004219,0
+TXT.US,D,20151013,000000,40.1924,40.4672,39.9337,40.0737,1526755.4466206,0
+TXT.US,D,20151014,000000,39.9537,40.2894,39.3642,39.4822,1848854.7171463,0
+TXT.US,D,20151015,000000,39.717,39.7859,38.8746,39.2563,2663392.5921367,0
+TXT.US,D,20151016,000000,39.4322,39.52,38.1044,38.508,3074314.2533638,0
+TXT.US,D,20151019,000000,38.2422,38.3801,37.7667,37.9354,2796238.8363379,0
+TXT.US,D,20151020,000000,37.8366,38.488,37.6087,38.2223,5211147.1272547,0
+TXT.US,D,20151021,000000,38.498,38.5679,37.9254,38.0154,2928442.5134379,0
+TXT.US,D,20151022,000000,38.1823,39.0525,38.0444,38.5869,3658117.4922011,0
+TXT.US,D,20151023,000000,38.8157,39.0825,38.1923,38.4481,3328809.859895,0
+TXT.US,D,20151026,000000,38.4001,38.5679,37.7367,38.2422,3799116.9320512,0
+TXT.US,D,20151027,000000,39.8947,40.1625,39.1993,39.8258,5149643.8471883,0
+TXT.US,D,20151028,000000,39.8457,41.3925,39.7659,41.3535,4340486.7210081,0
+TXT.US,D,20151029,000000,40.9808,41.4324,40.4174,41.2065,2457626.9925476,0
+TXT.US,D,20151030,000000,41.4125,42.0239,40.7331,41.5422,2541270.8128723,0
+TXT.US,D,20151102,000000,41.7392,42.2816,41.5422,42.2237,1361984.0266757,0
+TXT.US,D,20151103,000000,42.0439,42.1938,41.3925,41.4224,1862536.7923388,0
+TXT.US,D,20151104,000000,41.5223,41.7791,41.1397,41.2365,1442161.7880106,0
+TXT.US,D,20151105,000000,41.2365,41.8381,40.9708,41.3445,1289617.1588887,0
+TXT.US,D,20151106,000000,41.2455,41.5812,40.8708,41.3535,1208713.7571358,0
+TXT.US,D,20151109,000000,41.1865,41.2065,40.3284,40.5961,1611746.4559147,0
+TXT.US,D,20151110,000000,40.5261,40.6351,39.8357,40.4872,2105378.1133147,0
+TXT.US,D,20151111,000000,40.5961,40.7821,40.3094,40.5661,1019799.0293786,0
+TXT.US,D,20151112,000000,40.1026,40.7331,40.0637,40.2894,1482491.3811202,0
+TXT.US,D,20151113,000000,40.2204,40.6351,40.1126,40.3974,1898089.1692894,0
+TXT.US,D,20151116,000000,40.3184,41.8381,40.3184,41.8081,2914842.5106788,0
+TXT.US,D,20151117,000000,42.0439,42.4685,41.0898,41.1677,2970873.9615515,0
+TXT.US,D,20151118,000000,41.2265,42.0039,41.1865,41.9539,1373264.9827469,0
+TXT.US,D,20151119,000000,42.1838,42.6953,42.0039,42.6763,2649079.960443,0
+TXT.US,D,20151120,000000,42.8132,43.1749,42.7352,42.9701,3102739.3400842,0
+TXT.US,D,20151123,000000,42.7932,43.2728,42.6463,42.7642,2022846.2743753,0
+TXT.US,D,20151124,000000,42.4585,42.8722,42.4585,42.5365,1323118.7258854,0
+TXT.US,D,20151125,000000,42.5664,42.8422,42.4295,42.6863,936153.207287,0
+TXT.US,D,20151127,000000,42.6463,42.7252,42.3596,42.5964,352859.41806729,0
+TXT.US,D,20151130,000000,42.5075,42.7152,41.9839,42.0339,1260993.897268,0
+TXT.US,D,20151201,000000,42.1838,42.6563,41.9739,42.0838,1153621.1348315,0
+TXT.US,D,20151202,000000,41.9939,42.5964,41.0408,41.1197,1436396.6999997,0
+TXT.US,D,20151203,000000,41.2365,41.3445,40.3094,40.5561,1251587.5956835,0
+TXT.US,D,20151204,000000,40.6351,41.5422,40.4573,41.4524,1485335.8915589,0
+TXT.US,D,20151207,000000,41.3045,41.4424,41.1097,41.2745,1060504.9546222,0
+TXT.US,D,20151208,000000,40.9308,41.1865,40.3684,40.5661,1369730.8636903,0
+TXT.US,D,20151209,000000,40.6251,41.7901,40.3684,40.8708,1654159.8881282,0
+TXT.US,D,20151210,000000,40.9508,41.2945,40.7331,41.0008,1174541.5983045,0
+TXT.US,D,20151211,000000,40.3284,40.7431,40.1924,40.2694,1562841.2943887,0
+TXT.US,D,20151214,000000,40.2294,40.7331,39.8647,40.6541,2516469.9247088,0
+TXT.US,D,20151215,000000,40.9908,41.2455,40.6541,40.7731,1449410.1851243,0
+TXT.US,D,20151216,000000,41.6702,42.1848,41.1197,41.9949,1583743.7419617,0
+TXT.US,D,20151217,000000,41.9849,41.9849,40.8219,40.8219,1399888.479464,0
+TXT.US,D,20151218,000000,40.4872,40.7531,40.3384,40.4174,2395249.9413296,0
+TXT.US,D,20151221,000000,40.6451,41.3145,40.4374,40.7141,1729343.2416204,0
+TXT.US,D,20151222,000000,41.0308,41.5822,40.7531,41.4624,958757.15652976,0
+TXT.US,D,20151223,000000,41.7202,42.2247,41.4924,42.1648,1342764.0639892,0
+TXT.US,D,20151224,000000,42.0449,42.1948,41.9359,42.0748,535746.82637981,0
+TXT.US,D,20151228,000000,41.9749,42.0549,41.6522,41.9459,1082830.6582976,0
+TXT.US,D,20151229,000000,42.1948,42.6873,41.9359,42.3606,1298885.338573,0
+TXT.US,D,20151230,000000,42.2147,42.4595,41.4025,41.8391,1190094.3244506,0
+TXT.US,D,20151231,000000,41.7002,41.7701,41.2845,41.4025,1036686.9338938,0
+TXT.US,D,20160104,000000,40.7431,40.9208,40.2004,40.9008,1682498.8988818,0
+TXT.US,D,20160105,000000,40.9008,41.1397,40.4274,41.0008,1536568.1068391,0
+TXT.US,D,20160106,000000,40.3284,40.4374,39.3652,39.7659,2291093.0170493,0
+TXT.US,D,20160107,000000,38.8147,39.559,38.7548,38.9536,2225035.7178077,0
+TXT.US,D,20160108,000000,39.1115,39.3632,38.4281,38.507,3486295.8500429,0
+TXT.US,D,20160111,000000,38.6259,38.6958,37.9444,38.3291,2163965.8202256,0
+TXT.US,D,20160112,000000,38.6858,38.7348,37.9444,38.517,2675238.0464091,0
+TXT.US,D,20160113,000000,38.7258,38.7748,37.352,37.402,1687071.9348403,0
+TXT.US,D,20160114,000000,37.451,37.8456,36.4597,37.412,2104721.5338468,0
+TXT.US,D,20160115,000000,36.3899,36.9483,36.3499,36.8085,3162740.2942643,0
+TXT.US,D,20160119,000000,37.332,37.332,36.0722,36.27,2739514.7741973,0
+TXT.US,D,20160120,000000,35.8173,36.0342,34.2198,35.8373,4611365.7868538,0
+TXT.US,D,20160121,000000,35.9653,36.5147,35.6985,35.9843,1622839.2459189,0
+TXT.US,D,20160122,000000,36.4657,36.9184,36.24,36.9084,1829738.8463269,0
+TXT.US,D,20160125,000000,36.8584,36.9384,36.221,36.3,2406926.2463183,0
+TXT.US,D,20160126,000000,36.4478,37.264,36.3549,37.1851,2411753.5066441,0
+TXT.US,D,20160127,000000,33.3326,34.8862,32.0018,32.2205,10724689.134814,0
+TXT.US,D,20160128,000000,32.3465,33.7023,31.9618,33.1057,5830599.8287262,0
+TXT.US,D,20160129,000000,33.1157,34.1398,33.1157,33.7272,4455797.4891763,0
+TXT.US,D,20160201,000000,33.3826,33.4524,32.5832,32.7101,3975623.7091016,0
+TXT.US,D,20160202,000000,32.2305,32.3175,31.0665,31.3034,5023381.4135662,0
+TXT.US,D,20160203,000000,31.6381,32.0208,30.4941,31.8139,3968753.6458887,0
+TXT.US,D,20160204,000000,31.8338,32.7551,31.717,31.8338,3003722.9526135,0
+TXT.US,D,20160205,000000,31.717,32.2105,31.4412,31.8338,2456149.6887447,0
+TXT.US,D,20160208,000000,31.3822,32.1805,31.2244,32.0108,3905336.6768853,0
+TXT.US,D,20160209,000000,31.4412,32.3465,31.1745,31.5701,2802614.4631833,0
+TXT.US,D,20160210,000000,31.5981,32.2405,31.4512,31.5411,2431406.8518147,0
+TXT.US,D,20160211,000000,31.2634,31.6781,30.2403,30.6619,3384420.9397668,0
+TXT.US,D,20160212,000000,30.8677,31.736,30.592,31.6181,2357896.9752589,0
+TXT.US,D,20160216,000000,32.0907,32.4942,31.708,32.3665,1674557.8905,0
+TXT.US,D,20160217,000000,32.7701,33.1747,32.5232,32.818,1983108.2033168,0
+TXT.US,D,20160218,000000,32.7002,33.4474,32.2785,33.2626,3092349.1701813,0
+TXT.US,D,20160219,000000,33.1257,33.2236,32.7201,32.798,2102468.5454593,0
+TXT.US,D,20160222,000000,33.2136,33.7651,33.1547,33.6673,1663588.209146,0
+TXT.US,D,20160223,000000,33.3826,33.6573,33.1157,33.4025,1817376.9362535,0
+TXT.US,D,20160224,000000,32.8769,33.5304,32.6402,33.5104,1476103.7436748,0
+TXT.US,D,20160225,000000,33.5404,34.038,33.4324,34.013,1556901.0517943,0
+TXT.US,D,20160226,000000,34.1898,34.4545,33.8981,34.053,2979235.340934,0
+TXT.US,D,20160229,000000,34.1498,34.2478,33.6473,33.6573,1687045.9118736,0
+TXT.US,D,20160301,000000,34.0818,34.3467,33.7651,34.003,3943305.1862071,0
+TXT.US,D,20160302,000000,33.993,34.4735,33.5803,33.6773,3049806.6240174,0
+TXT.US,D,20160303,000000,33.6773,33.7471,33.1357,33.1547,3966024.2370334,0
+TXT.US,D,20160304,000000,32.3764,33.0159,32.2585,32.5232,8172499.6856382,0
+TXT.US,D,20160307,000000,32.4554,33.0558,32.3465,32.4454,3972988.3832798,0
+TXT.US,D,20160308,000000,32.1206,32.3665,31.5941,32.0407,2326188.991199,0
+TXT.US,D,20160309,000000,32.2205,32.9969,32.1007,32.7002,3101304.0733815,0
+TXT.US,D,20160310,000000,32.7201,32.8479,32.3375,32.5032,2516432.8920255,0
+TXT.US,D,20160311,000000,32.5732,33.5114,32.5432,33.4334,2323266.4118601,0
+TXT.US,D,20160314,000000,33.1946,33.6003,33.1457,33.3836,1676576.6721872,0
+TXT.US,D,20160315,000000,32.9369,33.1847,32.6702,33.0469,1486401.8323109,0
+TXT.US,D,20160316,000000,32.9769,33.8561,32.9269,33.7481,1870439.7671538,0
+TXT.US,D,20160317,000000,33.8241,34.6484,33.6783,34.4855,2296755.0140767,0
+TXT.US,D,20160318,000000,34.6634,35.7005,34.6634,35.6705,4465784.3030951,0
+TXT.US,D,20160321,000000,35.3947,35.9093,35.3847,35.8593,2353745.3111844,0
+TXT.US,D,20160322,000000,35.5016,36.189,35.1419,36.104,2422823.2763317,0
+TXT.US,D,20160323,000000,35.9093,36.209,35.7504,36.0852,2605603.5901275,0
+TXT.US,D,20160324,000000,35.7504,35.8393,34.9562,35.6606,3547893.2131427,0
+TXT.US,D,20160328,000000,35.6506,35.7454,35.3448,35.5306,2878102.0852094,0
+TXT.US,D,20160329,000000,35.3249,35.7504,35.069,35.6506,2402614.4409103,0
+TXT.US,D,20160330,000000,36.0462,36.134,35.4027,35.8193,2846034.7840321,0
+TXT.US,D,20160331,000000,35.8393,35.9962,35.5016,35.9583,1897036.2400207,0
+TXT.US,D,20160401,000000,35.5016,36.293,35.5016,36.184,2208469.0968431,0
+TXT.US,D,20160404,000000,36.184,36.3529,35.0101,36.0951,2056497.9738724,0
+TXT.US,D,20160405,000000,35.8103,36.0951,35.6206,35.8993,3233985.1718325,0
+TXT.US,D,20160406,000000,35.8793,36.4887,35.6705,36.4019,1789641.458151,0
+TXT.US,D,20160407,000000,36.234,36.5077,35.9862,36.3629,3176772.6786242,0
+TXT.US,D,20160408,000000,36.7236,36.7236,35.9343,36.174,1810894.2148912,0
+TXT.US,D,20160411,000000,36.4687,36.8214,36.253,36.3129,1413647.6226733,0
+TXT.US,D,20160412,000000,36.3729,36.8015,36.273,36.6356,1279450.1859696,0
+TXT.US,D,20160413,000000,36.9713,37.7347,36.9214,37.5329,1915460.5004556,0
+TXT.US,D,20160414,000000,37.6907,37.6907,37.1192,37.434,2233064.8039229,0
+TXT.US,D,20160415,000000,37.5129,37.6277,37.1392,37.2271,2008746.8308321,0
+TXT.US,D,20160418,000000,37.0293,37.5508,36.7815,37.405,2378969.5729988,0
+TXT.US,D,20160419,000000,37.5429,37.7107,37.1192,37.5229,3608168.4093567,0
+TXT.US,D,20160420,000000,39.584,40.0487,37.7897,39.3583,5756452.3894859,0
+TXT.US,D,20160421,000000,39.2403,39.564,38.7788,39.0065,3495438.9193101,0
+TXT.US,D,20160422,000000,39.1255,39.3003,38.7688,39.2313,1928241.7806465,0
+TXT.US,D,20160425,000000,39.0755,39.2223,38.4031,38.4511,1906891.9382228,0
+TXT.US,D,20160426,000000,38.511,39.2223,38.4421,39.2023,1459349.9575264,0
+TXT.US,D,20160427,000000,39.2903,39.4862,38.9965,39.3283,1452873.2414642,0
+TXT.US,D,20160428,000000,39.0655,39.3782,38.6498,38.7588,1261242.1163351,0
+TXT.US,D,20160429,000000,38.5609,38.6149,37.9784,38.1463,1840833.6380979,0
+TXT.US,D,20160502,000000,38.2542,38.6099,37.8986,38.471,1357433.0101504,0
+TXT.US,D,20160503,000000,38.0084,38.2252,37.6607,38.1363,1178566.1501954,0
+TXT.US,D,20160504,000000,37.9384,38.0974,37.39,37.5229,1585692.4618154,0
+TXT.US,D,20160505,000000,37.7107,37.7747,37.276,37.6607,1859818.3932004,0
+TXT.US,D,20160506,000000,37.5429,38.0774,37.4839,37.7007,2092596.8331239,0
+TXT.US,D,20160509,000000,37.5818,37.8196,37.4739,37.5229,1518055.7686707,0
+TXT.US,D,20160510,000000,37.7996,38.1853,37.7397,37.7897,1894474.9795659,0
+TXT.US,D,20160511,000000,37.8296,38.0674,37.4639,37.6207,2204351.4628019,0
+TXT.US,D,20160512,000000,37.7697,37.9834,36.8614,37.335,2720509.0005447,0
+TXT.US,D,20160513,000000,37.306,37.5129,36.7236,36.8314,1204797.300645,0
+TXT.US,D,20160516,000000,36.9414,37.6907,36.9314,37.5229,987475.5020674,0
+TXT.US,D,20160517,000000,37.4739,38.1703,37.375,37.7397,1596325.8463688,0
+TXT.US,D,20160518,000000,37.6407,37.9784,37.405,37.6607,1153760.2576152,0
+TXT.US,D,20160519,000000,37.375,37.434,36.7726,37.0103,929701.51330814,0
+TXT.US,D,20160520,000000,37.2471,37.7007,37.1422,37.395,1109634.314015,0
+TXT.US,D,20160523,000000,37.345,37.4639,36.9513,37.1392,1670139.9914583,0
+TXT.US,D,20160524,000000,37.306,37.8936,37.306,37.7497,1121388.687904,0
+TXT.US,D,20160525,000000,37.8396,38.0874,37.7007,37.9284,1356996.6250162,0
+TXT.US,D,20160526,000000,37.9784,38.2053,37.6107,37.7207,1150765.6146762,0
+TXT.US,D,20160527,000000,37.7207,37.7996,37.5039,37.7107,909836.9817539,0
+TXT.US,D,20160531,000000,37.8496,37.9684,37.306,37.5329,1465594.4686549,0
+TXT.US,D,20160601,000000,37.2571,37.7697,36.9713,37.6607,787140.69545522,0
+TXT.US,D,20160602,000000,37.6007,37.9784,37.345,37.9784,1040326.1457007,0
+TXT.US,D,20160603,000000,37.9284,39.4662,37.4939,39.4082,6618901.5488502,0
+TXT.US,D,20160606,000000,39.4082,39.643,38.5609,39.584,2579358.4273111,0
+TXT.US,D,20160607,000000,39.692,39.9657,39.3832,39.3982,1297673.268854,0
+TXT.US,D,20160608,000000,39.4172,39.668,39.1923,39.2603,1296328.0816515,0
+TXT.US,D,20160609,000000,39.1055,39.1255,38.6398,38.8477,1217624.6214692,0
+TXT.US,D,20160610,000000,38.481,38.6099,38.1064,38.2342,1078664.9818566,0
+TXT.US,D,20160613,000000,38.0364,38.1923,37.4729,37.4929,1144774.3270316,0
+TXT.US,D,20160614,000000,37.364,37.4829,36.8504,37.0683,1424908.561078,0
+TXT.US,D,20160615,000000,37.2261,37.8386,36.9993,37.5708,1475989.6429745,0
+TXT.US,D,20160616,000000,37.394,37.7587,36.9803,37.6497,1249764.9871301,0
+TXT.US,D,20160617,000000,37.7197,37.9874,37.4789,37.7297,1506441.5184487,0
+TXT.US,D,20160620,000000,38.2043,38.7388,38.1943,38.3321,1019946.1592288,0
+TXT.US,D,20160621,000000,38.3321,38.3621,38.0074,38.0174,1128377.8562338,0
+TXT.US,D,20160622,000000,38.0364,38.2632,37.7887,37.8086,880955.49223262,0
+TXT.US,D,20160623,000000,37.8976,38.0664,37.414,37.9074,1675913.086536,0
+TXT.US,D,20160624,000000,36.4299,36.7036,35.3628,35.4306,2811301.1296497,0
+TXT.US,D,20160627,000000,35.0081,35.0081,33.5783,33.8611,2747988.2525134,0
+TXT.US,D,20160628,000000,34.1778,34.5635,33.8211,34.06,2932233.8595118,0
+TXT.US,D,20160629,000000,34.4235,34.7612,33.5484,34.5635,3482736.7089028,0
+TXT.US,D,20160630,000000,34.7213,36.0732,34.7213,36.0732,2477782.7811524,0
+TXT.US,D,20160701,000000,36.4398,36.4677,35.7883,35.8973,1973103.3734979,0
+TXT.US,D,20160705,000000,35.7683,35.8973,35.1069,35.2439,1917970.7158604,0
+TXT.US,D,20160706,000000,35.2159,35.3199,34.5935,35.2929,2025353.4871301,0
+TXT.US,D,20160707,000000,35.3927,35.6286,34.9302,35.2339,1792189.7071225,0
+TXT.US,D,20160708,000000,35.8873,36.5067,35.8473,36.4977,1997885.2448782,0
+TXT.US,D,20160711,000000,36.5567,38.0964,36.3609,37.7297,4246875.1035479,0
+TXT.US,D,20160712,000000,38.0864,38.2532,37.5419,37.8486,1413297.3135059,0
+TXT.US,D,20160713,000000,37.9874,38.0564,37.6097,37.8576,830369.84758697,0
+TXT.US,D,20160714,000000,38.3721,38.491,37.9774,38.0564,1442644.2137781,0
+TXT.US,D,20160715,000000,38.2242,38.471,37.9274,38.2342,1489817.8471341,0
+TXT.US,D,20160718,000000,38.1643,38.511,37.8976,38.471,1499501.3934023,0
+TXT.US,D,20160719,000000,38.3021,38.7588,38.0664,38.1943,945036.04688714,0
+TXT.US,D,20160720,000000,38.1064,38.8377,38.0864,38.7488,1151880.5987116,0
+TXT.US,D,20160721,000000,38.7588,39.0755,38.511,38.6898,1753709.7464164,0
+TXT.US,D,20160722,000000,38.9276,39.4662,38.4321,39.2903,2617819.3712338,0
+TXT.US,D,20160725,000000,39.1155,39.1395,38.491,38.6299,1787391.4724134,0
+TXT.US,D,20160726,000000,38.7298,39.1155,38.7298,39.0355,1245961.6304562,0
+TXT.US,D,20160727,000000,38.9965,38.9965,38.6099,38.7488,1679178.9688588,0
+TXT.US,D,20160728,000000,38.6299,38.7688,38.3021,38.6798,996845.77185179,0
+TXT.US,D,20160729,000000,38.6099,38.6099,38.0764,38.481,882831.14760284,0
+TXT.US,D,20160801,000000,38.4021,38.5609,37.9874,38.1543,1106035.1375416,0
+TXT.US,D,20160802,000000,38.0664,38.1064,37.5269,37.6997,1033582.1937879,0
+TXT.US,D,20160803,000000,37.6897,38.2921,37.6897,38.2043,743479.16172264,0
+TXT.US,D,20160804,000000,38.2242,38.3721,37.9824,38.0564,701697.28689363,0
+TXT.US,D,20160805,000000,38.1843,38.511,37.9974,38.491,866376.62557172,0
+TXT.US,D,20160808,000000,38.5709,38.8088,38.491,38.5899,532786.21347421,0
+TXT.US,D,20160809,000000,38.5609,38.8177,38.4121,38.6299,574554.07593653,0
+TXT.US,D,20160810,000000,38.6598,38.6598,38.2532,38.5999,794802.45738637,0
+TXT.US,D,20160811,000000,38.6598,38.9626,38.6598,38.8676,496671.34008924,0
+TXT.US,D,20160812,000000,38.7688,38.8577,38.491,38.6898,525399.69446024,0
+TXT.US,D,20160815,000000,38.7488,39.7809,38.5809,39.7709,1393059.4524677,0
+TXT.US,D,20160816,000000,39.504,39.8797,39.2903,39.663,1175941.8340905,0
+TXT.US,D,20160817,000000,39.7219,39.9387,39.514,39.8697,1192263.238638,0
+TXT.US,D,20160818,000000,39.8597,40.1056,39.8407,39.9987,677094.57363045,0
+TXT.US,D,20160819,000000,39.8697,40.1276,39.7419,40.1176,621540.54410872,0
+TXT.US,D,20160822,000000,39.9687,40.3484,39.692,40.2344,737226.64352749,0
+TXT.US,D,20160823,000000,40.3634,40.6111,40.2544,40.4533,1069213.640522,0
+TXT.US,D,20160824,000000,40.3534,40.6501,40.2344,40.4533,2021086.721472,0
+TXT.US,D,20160825,000000,40.4134,40.4234,40.1426,40.3234,2076476.6061268,0
+TXT.US,D,20160826,000000,40.3834,40.6011,40.0986,40.3934,1019540.801478,0
+TXT.US,D,20160829,000000,40.3834,40.7441,40.3334,40.6601,1502185.7625074,0
+TXT.US,D,20160830,000000,40.6311,40.7791,40.5022,40.6901,845262.99161512,0
+TXT.US,D,20160831,000000,40.6411,40.6411,40.1076,40.3044,1486189.6450438,0
+TXT.US,D,20160901,000000,40.3334,40.3634,39.712,40.2644,1396871.8170916,0
+TXT.US,D,20160902,000000,40.4922,40.7151,40.3284,40.5721,942301.63361531,0
+TXT.US,D,20160906,000000,40.5621,40.6801,40.0287,40.1674,1076904.4280698,0
+TXT.US,D,20160907,000000,40.0187,40.3634,39.9187,40.2844,868323.34365873,0
+TXT.US,D,20160908,000000,40.0886,40.4732,39.9587,40.2944,1044827.1180592,0
+TXT.US,D,20160909,000000,39.8897,40.0287,39.3103,39.3193,1194666.3595259,0
+TXT.US,D,20160912,000000,39.0055,40.0287,38.9766,39.8997,1398872.5828788,0
+TXT.US,D,20160913,000000,39.524,39.702,39.0945,39.2703,1065957.7670325,0
+TXT.US,D,20160914,000000,39.3193,39.4112,38.3111,38.4701,2013624.1353245,0
+TXT.US,D,20160915,000000,38.4601,38.9666,38.3611,38.8766,1335662.7967258,0
+TXT.US,D,20160916,000000,38.6788,38.8567,38.3611,38.4111,1477002.5369098,0
+TXT.US,D,20160919,000000,38.6688,38.9366,38.4601,38.5889,573451.10250111,0
+TXT.US,D,20160920,000000,38.8267,38.9096,38.3811,38.4111,1097323.4489919,0
+TXT.US,D,20160921,000000,38.6289,38.8167,38.3311,38.7778,863845.39161694,0
+TXT.US,D,20160922,000000,39.0845,39.3483,38.8666,39.2123,865285.66273633,0
+TXT.US,D,20160923,000000,39.0745,39.2703,38.9166,38.9466,665401.25362499,0
+TXT.US,D,20160926,000000,38.8367,39.0545,38.5989,38.6988,569110.27147623,0
+TXT.US,D,20160927,000000,38.6289,39.1045,38.49,39.0845,755013.34127779,0
+TXT.US,D,20160928,000000,39.1624,39.702,39.0595,39.663,856294.727736,0
+TXT.US,D,20160929,000000,39.663,39.7319,38.9266,38.9956,849751.95337361,0
+TXT.US,D,20160930,000000,39.2223,39.3882,39.0545,39.2403,1298719.1919393,0
+TXT.US,D,20161003,000000,38.9466,39.514,38.9466,39.3682,800833.78036444,0
+TXT.US,D,20161004,000000,39.504,39.633,38.6588,38.7088,849556.78112325,0
+TXT.US,D,20161005,000000,38.8766,39.1295,38.7878,39.0945,1355443.2540798,0
+TXT.US,D,20161006,000000,39.2503,39.4762,39.1145,39.3982,1002154.4570618,0
+TXT.US,D,20161007,000000,37.1951,38.1343,36.7116,37.9964,3217181.3415172,0
+TXT.US,D,20161010,000000,38.2033,38.5599,38.1343,38.3611,842814.83097716,0
+TXT.US,D,20161011,000000,38.1633,38.2572,37.2351,37.413,1225590.6519343,0
+TXT.US,D,20161012,000000,37.393,37.6787,37.393,37.4819,1092911.5552501,0
+TXT.US,D,20161013,000000,37.2351,37.5359,37.0663,37.4619,987463.49146737,0
+TXT.US,D,20161014,000000,37.6387,37.7577,37.1812,37.284,1320275.21633,0
+TXT.US,D,20161017,000000,37.333,37.4919,37.265,37.333,637118.29233817,0
+TXT.US,D,20161018,000000,37.7287,37.8726,37.4819,37.5987,1837577.7646084,0
+TXT.US,D,20161019,000000,37.7577,38.0554,37.4719,37.5987,2390580.8205707,0
+TXT.US,D,20161020,000000,36.8284,39.3982,36.7116,38.9866,2834378.4967101,0
+TXT.US,D,20161021,000000,38.49,38.6488,38.1733,38.4111,1857488.336796,0
+TXT.US,D,20161024,000000,38.7478,39.1245,38.52,38.53,1405719.625775,0
+TXT.US,D,20161025,000000,38.54,38.8966,38.4411,38.6289,1314189.8456518,0
+TXT.US,D,20161026,000000,38.48,39.4662,38.3711,39.3383,1850567.2285329,0
+TXT.US,D,20161027,000000,39.4862,39.514,39.0055,39.0645,1313644.3642342,0
+TXT.US,D,20161028,000000,39.1145,39.8407,39.1145,39.3003,1115061.1034586,0
+TXT.US,D,20161031,000000,39.4662,39.7709,39.3283,39.564,1115416.4170427,0
+TXT.US,D,20161101,000000,39.692,39.8109,38.8078,39.0445,1151697.4370613,0
+TXT.US,D,20161102,000000,39.0345,39.2653,38.485,38.5,1043991.3804742,0
+TXT.US,D,20161103,000000,38.6189,38.7288,38.2911,38.52,1043648.0774903,0
+TXT.US,D,20161104,000000,38.5499,39.0155,38.51,38.5799,877513.45444278,0
+TXT.US,D,20161107,000000,39.3882,40.2344,39.3383,40.2244,1903062.5585822,0
+TXT.US,D,20161108,000000,40.0886,40.5421,39.9897,40.2054,1359545.874871,0
+TXT.US,D,20161109,000000,39.673,42.5375,39.643,42.3306,3179455.0459627,0
+TXT.US,D,20161110,000000,42.6473,44.0281,42.6473,43.5136,2748564.7613144,0
+TXT.US,D,20161111,000000,43.2358,44.188,43.2358,44.138,2384246.2299421,0
+TXT.US,D,20161114,000000,44.178,45.2619,44.138,44.5607,2545075.1704296,0
+TXT.US,D,20161115,000000,44.4517,44.6295,43.9102,44.5517,1372257.0932284,0
+TXT.US,D,20161116,000000,44.3028,44.6395,44.0281,44.0481,1036639.892377,0
+TXT.US,D,20161117,000000,44.168,44.3228,43.9492,43.9981,957334.9013104,0
+TXT.US,D,20161118,000000,43.8193,43.8293,43.6025,43.6724,852086.01331136,0
+TXT.US,D,20161121,000000,43.7193,44.0211,43.6325,43.9891,1444191.5794145,0
+TXT.US,D,20161122,000000,44.178,44.7075,44.088,44.6295,981115.88935537,0
+TXT.US,D,20161123,000000,44.7075,45.2799,44.5117,45.1931,1072886.8823622,0
+TXT.US,D,20161125,000000,45.2421,45.3589,44.8664,45.3589,651448.93993195,0
+TXT.US,D,20161128,000000,45.1142,45.2619,44.6495,45.1142,1442990.5194122,0
+TXT.US,D,20161129,000000,45.0442,45.5568,44.8754,45.3879,1198498.7418165,0
+TXT.US,D,20161130,000000,45.5468,45.6866,45.3979,45.4379,1440929.700625,0
+TXT.US,D,20161201,000000,45.7746,47.2623,45.7646,47.2623,2772137.5656257,0
+TXT.US,D,20161202,000000,47.3122,47.7698,46.7037,46.8806,2703521.0076959,0
+TXT.US,D,20161205,000000,47.3421,47.7398,46.522,46.7517,1652676.5790253,0
+TXT.US,D,20161206,000000,46.5469,47.1164,46.32,47.0474,1119408.9406669,0
+TXT.US,D,20161207,000000,46.9196,47.9017,46.8317,47.8377,1245349.089855,0
+TXT.US,D,20161208,000000,47.9856,48.5391,47.1464,47.3222,1245057.8328045,0
+TXT.US,D,20161209,000000,47.4521,48.2924,47.4521,47.7898,1703471.408288,0
+TXT.US,D,20161212,000000,47.3921,47.7988,46.8507,47.7988,1559593.427966,0
+TXT.US,D,20161213,000000,48.0356,48.2434,47.7098,47.8667,2063239.9240184,0
+TXT.US,D,20161214,000000,47.8577,48.5591,47.502,47.58,1698758.2486625,0
+TXT.US,D,20161215,000000,47.4721,48.5791,47.4721,48.4013,1747813.5426887,0
+TXT.US,D,20161216,000000,48.5891,49.2015,47.9856,47.9956,3000120.7734901,0
+TXT.US,D,20161219,000000,48.0945,48.5891,47.605,47.7398,1785590.8832933,0
+TXT.US,D,20161220,000000,47.9367,48.3623,47.8227,48.0556,1188172.628447,0
+TXT.US,D,20161221,000000,48.1045,48.3623,47.9267,48.0945,846846.38905146,0
+TXT.US,D,20161222,000000,48.2724,48.3623,47.7898,47.9856,789330.62819268,0
+TXT.US,D,20161223,000000,47.9856,48.3623,47.8577,48.3323,751600.32910467,0
+TXT.US,D,20161227,000000,48.5391,48.6391,48.2134,48.4312,513436.13595429,0
+TXT.US,D,20161228,000000,48.5291,48.5291,47.8967,47.9167,665812.61667577,0
+TXT.US,D,20161229,000000,48.0556,48.2434,47.7498,47.9756,462798.44537518,0
+TXT.US,D,20161230,000000,48.0755,48.1544,47.4821,47.9567,1080314.437593,0
+TXT.US,D,20170103,000000,48.1844,48.8148,48.1544,48.6391,1503128.5946092,0
+TXT.US,D,20170104,000000,48.8448,49.844,48.677,49.6761,2498140.7481908,0
+TXT.US,D,20170105,000000,49.3994,50.2976,49.1516,49.6062,1541948.8556492,0
+TXT.US,D,20170106,000000,49.6162,49.7311,49.1915,49.2405,834032.07971055,0
+TXT.US,D,20170109,000000,49.1316,49.3694,48.8948,48.9248,1735206.4161981,0
+TXT.US,D,20170110,000000,49.1715,49.5562,48.7859,49.3194,1825404.020602,0
+TXT.US,D,20170111,000000,49.4293,49.6462,49.0517,49.3594,1490344.3117683,0
+TXT.US,D,20170112,000000,49.2795,49.3444,48.3523,49.1516,1204998.4781954,0
+TXT.US,D,20170113,000000,49.2215,49.3494,48.648,48.8748,1087863.0997073,0
+TXT.US,D,20170117,000000,48.6391,48.668,48.0056,48.1444,1354889.7655955,0
+TXT.US,D,20170118,000000,48.1444,48.668,47.9666,48.4801,1507773.6941681,0
+TXT.US,D,20170119,000000,48.747,48.9728,48.4113,48.8048,1197567.9203147,0
+TXT.US,D,20170120,000000,49.0917,49.1565,48.4701,48.737,1303260.1996312,0
+TXT.US,D,20170123,000000,48.7859,49.3594,47.7638,48.2724,1717655.9269149,0
+TXT.US,D,20170124,000000,48.3223,49.1316,48.1934,48.766,3187142.8308605,0
+TXT.US,D,20170125,000000,44.9243,46.6147,43.1159,46.1503,17107277.123801,0
+TXT.US,D,20170126,000000,46.1403,48.776,46.0713,47.9067,5515420.6655801,0
+TXT.US,D,20170127,000000,47.9467,48.9827,47.0674,47.1764,3487934.2960627,0
+TXT.US,D,20170130,000000,46.9096,47.2243,46.2302,46.8606,2141848.3002837,0
+TXT.US,D,20170131,000000,46.6837,46.8606,46.0513,46.7817,1776826.1479268,0
+TXT.US,D,20170201,000000,47.0774,47.3222,46.478,46.508,1237203.9012729,0
+TXT.US,D,20170202,000000,46.1803,46.9675,45.9923,46.9475,1928234.7744631,0
+TXT.US,D,20170203,000000,47.0964,47.7498,47.0964,47.7098,1621630.17885,0
+TXT.US,D,20170206,000000,47.56,47.9666,47.4821,47.6799,731627.70215023,0
+TXT.US,D,20170207,000000,47.8277,48.1924,47.4221,47.61,1174185.2838372,0
+TXT.US,D,20170208,000000,47.56,47.58,47.0174,47.4121,750443.30796915,0
+TXT.US,D,20170209,000000,47.59,48.1934,47.551,48.0556,1141952.8369095,0
+TXT.US,D,20170210,000000,48.2924,48.648,47.9756,48.2924,1292123.3707602,0
+TXT.US,D,20170213,000000,48.5491,48.776,48.3623,48.5791,1601012.9830276,0
+TXT.US,D,20170214,000000,48.3723,48.648,48.1544,48.5891,954581.47125519,0
+TXT.US,D,20170215,000000,48.6191,48.751,48.4213,48.5491,1016477.0975889,0
+TXT.US,D,20170216,000000,48.5491,48.5991,47.8477,48.4013,1862878.0935562,0
+TXT.US,D,20170217,000000,48.0655,48.0755,47.1464,47.7498,1850820.4520167,0
+TXT.US,D,20170221,000000,47.8967,48.0356,47.4321,47.61,1929503.8945322,0
+TXT.US,D,20170222,000000,47.3621,47.9067,47.2343,47.8088,1159504.327076,0
+TXT.US,D,20170223,000000,47.9167,47.9906,46.5949,46.6247,2005586.0412594,0
+TXT.US,D,20170224,000000,46.1903,46.8606,46.1703,46.5859,3735999.2271651,0
+TXT.US,D,20170227,000000,46.9475,47.4021,46.6337,47.2623,3041321.1351014,0
+TXT.US,D,20170228,000000,47.3022,47.56,46.6637,46.7127,2611281.6012881,0
+TXT.US,D,20170301,000000,47.3621,49.0717,47.2443,48.9648,3330532.380115,0
+TXT.US,D,20170302,000000,48.8348,48.9048,48.2034,48.2234,1816615.2640354,0
+TXT.US,D,20170303,000000,48.2824,48.5191,47.4121,47.4621,1508167.0413187,0
+TXT.US,D,20170306,000000,46.7917,47.6799,46.7917,47.4721,1410992.2791849,0
+TXT.US,D,20170307,000000,47.1963,47.6299,47.0724,47.2533,1514219.3828468,0
+TXT.US,D,20170308,000000,47.2922,47.4971,47.0274,47.4421,1421276.3554545,0
+TXT.US,D,20170309,000000,47.511,47.7398,46.7717,46.8606,1631952.2886862,0
+TXT.US,D,20170310,000000,47.1564,47.1863,46.6049,47.0574,1249665.8996799,0
+TXT.US,D,20170313,000000,47.0174,47.3122,46.8117,46.8117,1118291.9548647,0
+TXT.US,D,20170314,000000,46.5569,46.6837,46.2302,46.6337,1125712.5039122,0
+TXT.US,D,20170315,000000,46.8217,47.3921,46.7217,47.2623,989061.90215373,0
+TXT.US,D,20170316,000000,47.4221,47.502,46.7817,47.0774,976504.81982999,0
+TXT.US,D,20170317,000000,47.2063,47.4921,46.8317,47.1664,2107805.2554027,0
+TXT.US,D,20170320,000000,47.2063,47.6599,46.9874,47.0574,1274151.5095928,0
+TXT.US,D,20170321,000000,47.3322,47.3521,45.9613,46.2202,2012378.0355722,0
+TXT.US,D,20170322,000000,46.1703,46.7517,45.9014,46.5569,1094748.1761703,0
+TXT.US,D,20170323,000000,46.488,46.8317,46.295,46.349,1024620.2844042,0
+TXT.US,D,20170324,000000,46.408,46.463,45.4059,45.5946,1591983.0135772,0
+TXT.US,D,20170327,000000,45.0622,45.9763,44.6475,45.8026,1182795.88317,0
+TXT.US,D,20170328,000000,45.7346,46.8417,45.6146,46.428,959840.11229847,0
+TXT.US,D,20170329,000000,46.27,46.7127,46.1303,46.527,920726.59244117,0
+TXT.US,D,20170330,000000,46.5469,46.9774,46.398,46.7517,951336.60748239,0
+TXT.US,D,20170331,000000,46.6537,47.1314,46.6437,47.0174,2191819.4025616,0
+TXT.US,D,20170403,000000,46.9874,47.0874,46.0503,46.359,1566785.7756129,0
+TXT.US,D,20170404,000000,46.2302,46.7217,46.1703,46.6337,1011313.5404625,0
+TXT.US,D,20170405,000000,46.8706,47.2723,46.349,46.378,1396856.8038416,0
+TXT.US,D,20170406,000000,46.428,46.9276,46.1603,46.8507,646025.15313835,0
+TXT.US,D,20170407,000000,46.9675,47.4221,46.6277,47.0964,1101336.991166,0
+TXT.US,D,20170410,000000,47.1064,47.8277,46.9974,47.58,1479067.3592304,0
+TXT.US,D,20170411,000000,47.3521,47.4321,46.7917,47.4221,1179278.77913,0
+TXT.US,D,20170412,000000,47.2922,47.2922,46.7617,46.8896,1510559.1524899,0
+TXT.US,D,20170413,000000,46.6247,47.0474,45.9713,45.9813,1681281.8247461,0
+TXT.US,D,20170417,000000,46.28,46.448,45.9423,46.29,1315248.7802206,0
+TXT.US,D,20170418,000000,46.0703,46.8806,45.9613,46.7717,2645402.7150694,0
+TXT.US,D,20170419,000000,45.4459,46.31,45.0822,45.4559,2974576.2290085,0
+TXT.US,D,20170420,000000,45.4259,45.7196,44.8144,45.3569,3822328.4174783,0
+TXT.US,D,20170421,000000,45.6046,46.448,45.6046,46.1003,2714228.4576161,0
+TXT.US,D,20170424,000000,46.7917,47.3921,46.2153,46.388,2317293.1401155,0
+TXT.US,D,20170425,000000,46.537,46.8017,46.398,46.468,1769320.5237959,0
+TXT.US,D,20170426,000000,46.428,46.8417,46.428,46.5859,1651025.1215222,0
+TXT.US,D,20170427,000000,46.5859,46.7717,46.32,46.517,967068.49174547,0
+TXT.US,D,20170428,000000,46.5769,46.6049,46.0503,46.1003,1731002.7061901,0
+TXT.US,D,20170501,000000,46.1503,46.1803,45.5348,45.5748,1745429.438584,0
+TXT.US,D,20170502,000000,45.5448,45.6546,45.1222,45.2011,2490728.2062101,0
+TXT.US,D,20170503,000000,45.1422,45.7246,45.0522,45.6746,1305981.6014196,0
+TXT.US,D,20170504,000000,45.7346,45.9014,45.3769,45.6946,778214.81787167,0
+TXT.US,D,20170505,000000,45.7726,46.0703,45.6546,46.0603,759907.66078705,0
+TXT.US,D,20170508,000000,46.0503,46.368,45.9963,46.1303,972479.2670557,0
+TXT.US,D,20170509,000000,46.1403,46.7617,45.9613,46.517,1434312.8608957,0
+TXT.US,D,20170510,000000,46.488,46.5469,45.9613,46.32,863820.36953356,0
+TXT.US,D,20170511,000000,46.1303,48.0855,45.9813,47.9856,4842607.8708578,0
+TXT.US,D,20170512,000000,47.9956,48.0256,47.1364,47.502,1881166.2338574,0
+TXT.US,D,20170515,000000,47.511,47.7198,47.2922,47.3921,858741.88749061,0
+TXT.US,D,20170516,000000,47.4421,47.7398,47.1963,47.6,901658.76402178,0
+TXT.US,D,20170517,000000,46.9376,47.0874,45.5648,45.6346,2370749.3181666,0
+TXT.US,D,20170518,000000,45.5348,45.9713,44.9133,45.5748,1138443.7399362,0
+TXT.US,D,20170519,000000,45.6946,46.349,45.6446,45.9313,1262055.8344866,0
+TXT.US,D,20170522,000000,46.418,46.6637,46.1603,46.2202,1119426.956567,0
+TXT.US,D,20170523,000000,46.388,46.5859,46.0603,46.5569,1227821.6208885,0
+TXT.US,D,20170524,000000,46.6147,47.1314,46.6147,46.8996,671468.60840313,0
+TXT.US,D,20170525,000000,47.0074,47.7678,46.9475,47.59,1062391.6197091,0
+TXT.US,D,20170526,000000,47.4921,47.9167,47.3721,47.58,767677.51811841,0
+TXT.US,D,20170530,000000,47.4821,47.7598,47.2533,47.4121,1647836.3072162,0
+TXT.US,D,20170531,000000,47.56,47.571,46.8846,47.2243,1404865.87229,0
+TXT.US,D,20170601,000000,47.3022,47.6699,46.8606,47.1464,1230130.658743,0
+TXT.US,D,20170602,000000,47.1664,47.4221,47.0944,47.1764,1090055.0342114,0
+TXT.US,D,20170605,000000,47.0874,47.3172,46.378,46.478,1064495.4764797,0
+TXT.US,D,20170606,000000,46.1603,46.7917,46.0213,46.398,981904.58542353,0
+TXT.US,D,20170607,000000,46.5859,46.6049,46.27,46.3,1180832.1500664,0
+TXT.US,D,20170608,000000,46.2402,46.537,46.0013,46.448,1435200.6444141,0
+TXT.US,D,20170609,000000,46.498,46.8017,46.418,46.7417,1242222.3303158,0
+TXT.US,D,20170612,000000,46.7617,46.8896,46.33,46.6937,1009646.068826,0
+TXT.US,D,20170613,000000,46.7517,47.2153,46.6049,47.1264,878188.04981072,0
+TXT.US,D,20170614,000000,46.9774,47.1963,46.6737,46.8507,635085.49828433,0
+TXT.US,D,20170615,000000,46.5859,46.8317,46.33,46.7417,990190.89855587,0
+TXT.US,D,20170616,000000,46.7037,47.1064,46.537,46.8896,2167344.8023653,0
+TXT.US,D,20170619,000000,47.0874,47.7858,46.8507,47.541,1276866.9060814,0
+TXT.US,D,20170620,000000,47.4121,47.4921,46.32,46.339,993914.1845629,0
+TXT.US,D,20170621,000000,46.458,46.527,45.5298,45.6546,1628754.4664301,0
+TXT.US,D,20170622,000000,45.6546,45.9613,44.8184,44.8434,1685969.9622883,0
+TXT.US,D,20170623,000000,44.8434,45.5748,44.4787,45.25,5302015.3234932,0
+TXT.US,D,20170626,000000,45.3569,45.5946,45.0112,45.0412,1469869.2413796,0
+TXT.US,D,20170627,000000,45.0612,46.0563,44.9812,45.9114,2628078.4254199,0
+TXT.US,D,20170628,000000,46.2003,46.7717,46.0853,46.438,909951.08245412,0
+TXT.US,D,20170629,000000,46.537,46.9475,45.6946,46.1003,1175122.1106389,0
+TXT.US,D,20170630,000000,46.368,46.8507,46.1103,46.5569,1183665.6507883,0
+TXT.US,D,20170703,000000,46.8417,47.4421,46.458,47.1764,459673.68760262,0
+TXT.US,D,20170705,000000,47.1564,47.581,46.9974,47.4721,1333002.4488209,0
+TXT.US,D,20170706,000000,47.4121,47.536,46.8606,46.8806,1392096.6026993,0
+TXT.US,D,20170707,000000,47.0274,47.7908,46.9774,47.502,1157131.2326882,0
+TXT.US,D,20170710,000000,47.521,48.2144,47.3022,47.9577,941539.96139719,0
+TXT.US,D,20170711,000000,47.9577,48.2934,47.536,48.1654,1202070.8944398,0
+TXT.US,D,20170712,000000,48.4322,48.689,48.1155,48.2444,1093184.7964007,0
+TXT.US,D,20170713,000000,48.3923,48.699,48.2644,48.6211,943058.30141673,0
+TXT.US,D,20170714,000000,48.7879,49.1935,48.729,49.0637,979010.03081805,0
+TXT.US,D,20170717,000000,48.9668,49.2815,48.778,48.9468,922751.37942834,0
+TXT.US,D,20170718,000000,48.8368,49.1935,48.6211,48.9668,1894308.8329323,0
+TXT.US,D,20170719,000000,49.5192,49.5682,47.9177,48.1055,3150537.5246413,0
+TXT.US,D,20170720,000000,48.1854,49.1935,48.0166,48.0665,2212930.0338681,0
+TXT.US,D,20170721,000000,47.4421,48.1305,47.2823,47.9277,2567462.9288719,0
+TXT.US,D,20170724,000000,47.8877,48.3183,47.6409,48.2244,1481203.2442678,0
+TXT.US,D,20170725,000000,48.65,48.9668,48.0715,48.719,1516792.6539017,0
+TXT.US,D,20170726,000000,48.8568,48.9668,48.1454,48.5411,1138414.7143195,0
+TXT.US,D,20170727,000000,48.5311,48.5311,47.6309,47.9377,989569.35000469,0
+TXT.US,D,20170728,000000,47.9277,48.758,47.621,48.679,964484.21097392,0
+TXT.US,D,20170731,000000,48.679,48.758,48.4023,48.5611,1091532.3380142,0
+TXT.US,D,20170801,000000,48.719,48.9168,48.2144,48.8168,1099612.4691794,0
+TXT.US,D,20170802,000000,48.7879,49.1635,48.5411,48.7879,1188381.8130639,0
+TXT.US,D,20170803,000000,48.699,48.8368,48.3533,48.4721,1023597.3816357,0
+TXT.US,D,20170804,000000,48.6211,48.768,48.4621,48.739,817930.86949677,0
+TXT.US,D,20170807,000000,48.768,48.8668,48.1944,48.8268,868035.08925818,0
+TXT.US,D,20170808,000000,48.729,48.9168,48.3433,48.4921,1059566.1260537,0
+TXT.US,D,20170809,000000,48.5021,48.679,47.9477,48.5611,1290783.1879743,0
+TXT.US,D,20170810,000000,48.3823,48.4921,47.6709,47.6809,1186322.9960434,0
+TXT.US,D,20170811,000000,47.621,48.1704,47.1963,47.9177,977169.40636457,0
+TXT.US,D,20170814,000000,48.2934,48.5811,47.9477,48.3823,645189.41555344,0
+TXT.US,D,20170815,000000,48.4123,48.5811,48.2644,48.5211,705467.61441743,0
+TXT.US,D,20170816,000000,48.6011,49.0147,48.4322,48.5611,1063197.3307939,0
+TXT.US,D,20170817,000000,48.4223,48.4921,47.541,47.561,901585.6995383,0
+TXT.US,D,20170818,000000,47.4821,47.531,46.9974,47.1364,1049194.972934,0
+TXT.US,D,20170821,000000,47.2063,47.2063,46.6937,46.9774,1026684.1058415,0
+TXT.US,D,20170822,000000,47.1464,47.6609,46.9475,47.502,1225997.0105684,0
+TXT.US,D,20170823,000000,47.3322,47.8977,47.2413,47.4321,1157331.4093553,0
+TXT.US,D,20170824,000000,47.511,47.621,47.1664,47.3821,929251.11580729,0
+TXT.US,D,20170825,000000,47.6409,48.0566,47.3921,47.8677,1258717.8885637,0
+TXT.US,D,20170828,000000,47.9766,48.1255,47.4721,47.531,738975.18671413,0
+TXT.US,D,20170829,000000,47.3122,47.7308,47.2323,47.601,1354923.795629,0
+TXT.US,D,20170830,000000,47.6709,48.4791,47.601,48.4023,907326.76634915,0
+TXT.US,D,20170831,000000,48.5511,48.778,48.3533,48.5211,1167531.4114246,0
+TXT.US,D,20170901,000000,48.729,49.0837,48.66,48.66,801648.49939932,0
+TXT.US,D,20170905,000000,48.5711,48.9268,47.9577,48.1355,1601501.4140952,0
+TXT.US,D,20170906,000000,48.4322,48.65,48.0566,48.2244,1196460.9433459,0
+TXT.US,D,20170907,000000,48.2544,48.2644,47.8877,48.1454,758232.18208388,0
+TXT.US,D,20170908,000000,48.0366,48.679,47.9477,48.67,749395.38311716,0
+TXT.US,D,20170911,000000,49.4114,50.5964,49.0737,50.5964,2916239.7438148,0
+TXT.US,D,20170912,000000,50.6363,51.8212,50.6163,51.8012,2822049.6157867,0
+TXT.US,D,20170913,000000,51.7042,52.2759,51.6245,51.7442,1747778.5117718,0
+TXT.US,D,20170914,000000,51.5555,51.8312,50.983,51.1798,1488093.3251474,0
+TXT.US,D,20170915,000000,51.0718,51.3655,50.5474,51.0318,2358175.2208262,0
+TXT.US,D,20170918,000000,51.1998,51.9002,51.1598,51.8712,1381133.9275285,0
+TXT.US,D,20170919,000000,51.9102,52.2759,51.6942,52.1469,1275706.8822958,0
+TXT.US,D,20170920,000000,52.1769,52.9812,52.1769,52.5246,1423567.3774087,0
+TXT.US,D,20170921,000000,52.5446,52.7424,52.3158,52.4656,932817.2631307,0
+TXT.US,D,20170922,000000,52.4456,52.6096,52.0869,52.4946,1062787.9695099,0
+TXT.US,D,20170925,000000,52.5046,52.6435,51.8972,52.4746,638332.3638238,0
+TXT.US,D,20170926,000000,52.5246,52.7913,52.3358,52.5346,1091183.0297302,0
+TXT.US,D,20170927,000000,52.8313,53.4648,52.5646,53.3559,1616004.2136227,0
+TXT.US,D,20170928,000000,53.1201,53.4448,52.4057,52.9812,995549.62793267,0
+TXT.US,D,20170929,000000,53.0412,53.2919,52.6725,53.2769,731170.29846604,0
+TXT.US,D,20171002,000000,53.4048,53.9983,53.219,53.9583,1244843.6437708,0
+TXT.US,D,20171003,000000,54.0183,54.0772,53.6616,53.8894,1364062.861363,0
+TXT.US,D,20171004,000000,53.8694,54.392,53.6226,54.372,1603900.5314498,0
+TXT.US,D,20171005,000000,54.4819,55.1343,54.4319,55.0254,1384639.0209685,0
+TXT.US,D,20171006,000000,54.8665,55.1643,54.7187,54.8665,865588.9303869,0
+TXT.US,D,20171009,000000,54.7287,54.7676,54.5209,54.7087,644337.66383516,0
+TXT.US,D,20171010,000000,54.8665,54.8665,53.6516,53.7895,1440353.1918238,0
+TXT.US,D,20171011,000000,53.8495,53.8495,53.1301,53.3169,2729626.0468453,0
+TXT.US,D,20171012,000000,53.3169,53.5038,52.8163,52.9512,2994250.592729,0
+TXT.US,D,20171013,000000,53.0112,53.179,52.6435,52.6625,3210139.1263707,0
+TXT.US,D,20171016,000000,52.7424,53.0062,52.4756,52.7424,1136243.7983654,0
+TXT.US,D,20171017,000000,52.5946,52.8513,52.2159,52.4746,1517819.5602036,0
+TXT.US,D,20171018,000000,52.6335,53.0801,52.3158,52.9712,3269944.9083003,0
+TXT.US,D,20171019,000000,51.7442,52.5346,50.4974,52.5046,4221591.7896168,0
+TXT.US,D,20171020,000000,52.9013,53.4248,52.2059,53.1401,3049372.2406499,0
+TXT.US,D,20171023,000000,53.159,53.5237,53.0012,53.1001,1769936.0670471,0
+TXT.US,D,20171024,000000,53.1001,54.0283,53.1001,53.8095,1754968.8576521,0
+TXT.US,D,20171025,000000,53.6816,53.9583,52.9213,53.1101,1387980.9704248,0
+TXT.US,D,20171026,000000,53.3858,53.7116,52.5946,53.159,1201347.2557885,0
+TXT.US,D,20171027,000000,52.9712,53.2969,52.2459,52.4356,1713182.9792898,0
+TXT.US,D,20171030,000000,52.1469,52.3458,51.8382,52.0071,1364108.9019963,0
+TXT.US,D,20171031,000000,52.0669,52.3358,51.9002,52.1469,1414005.9389073,0
+TXT.US,D,20171101,000000,52.4157,52.9512,52.3658,52.8013,1525956.741719,0
+TXT.US,D,20171102,000000,52.6925,53.9173,52.3358,53.6716,1326689.8776255,0
+TXT.US,D,20171103,000000,53.5627,53.9483,53.209,53.9383,1231068.4864281,0
+TXT.US,D,20171106,000000,53.9383,54.0772,53.5926,53.8195,846672.23535113,0
+TXT.US,D,20171107,000000,53.8395,54.1862,53.4648,53.6716,790745.87722869,0
+TXT.US,D,20171108,000000,53.6716,54.333,53.4748,54.234,1094994.3934707,0
+TXT.US,D,20171109,000000,54.4119,54.6187,53.4148,53.7895,932793.24193066,0
+TXT.US,D,20171110,000000,53.6026,54.1372,53.4048,53.6616,1116868.6987621,0
+TXT.US,D,20171113,000000,53.4248,53.5776,52.9812,53.1001,1896360.6437695,0
+TXT.US,D,20171114,000000,52.9313,53.229,52.7424,52.9712,885878.83735861,0
+TXT.US,D,20171115,000000,52.4057,52.6335,51.7442,51.8812,1382279.9389473,0
+TXT.US,D,20171116,000000,52.047,52.6046,51.9102,52.3058,1590587.7822079,0
+TXT.US,D,20171117,000000,52.1469,52.9313,52.0171,52.3757,1484640.2776409,0
+TXT.US,D,20171120,000000,52.5946,52.9712,52.2559,52.8813,1520763.1580926,0
+TXT.US,D,20171121,000000,53.179,53.4048,53.0012,53.0901,1231048.4687614,0
+TXT.US,D,20171122,000000,53.1101,53.248,52.8113,52.9313,964599.31255747,0
+TXT.US,D,20171124,000000,53.0701,53.199,52.6825,52.7025,529234.07851749,0
+TXT.US,D,20171127,000000,52.7524,53.179,52.6285,52.8813,1093483.0596345,0
+TXT.US,D,20171128,000000,53.1401,53.7795,52.9912,53.7116,1544930.4871049,0
+TXT.US,D,20171129,000000,53.7995,54.352,53.7595,54.2251,914492.09014604,0
+TXT.US,D,20171130,000000,54.4219,55.2042,53.9093,55.0853,1610503.3588123,0
+TXT.US,D,20171201,000000,55.0853,55.1743,52.7813,54.274,1467865.4729425,0
+TXT.US,D,20171204,000000,55.0154,55.8366,54.5588,54.5588,1997879.2395782,0
+TXT.US,D,20171205,000000,54.8565,54.8565,53.3759,53.4048,1358108.6064017,0
+TXT.US,D,20171206,000000,53.3759,53.8794,53.3069,53.3169,1296118.8970344,0
+TXT.US,D,20171207,000000,53.229,54.4019,53.209,54.1772,1101162.8374658,0
+TXT.US,D,20171208,000000,54.4419,54.5788,54.1072,54.2251,1100319.0928142,0
+TXT.US,D,20171211,000000,54.293,54.5588,53.9093,54.0183,1028399.6198782,0
+TXT.US,D,20171212,000000,54.0672,54.4319,53.9483,53.9583,851619.60167715,0
+TXT.US,D,20171213,000000,53.9293,54.5508,53.7515,54.0083,1145014.5390319,0
+TXT.US,D,20171214,000000,54.0283,54.313,53.6616,53.7895,832941.11687516,0
+TXT.US,D,20171215,000000,54.1672,54.9954,54.0373,54.6187,2611587.8715887,0
+TXT.US,D,20171218,000000,55.0354,55.6499,54.6887,55.5799,1155889.1364692,0
+TXT.US,D,20171219,000000,55.8376,55.9676,55.441,55.7388,1285640.6493979,0
+TXT.US,D,20171220,000000,55.9866,56.699,55.9476,56.3823,1751309.6281785,0
+TXT.US,D,20171221,000000,56.699,57.0817,56.2933,56.561,1941604.5740551,0
+TXT.US,D,20171222,000000,56.4421,56.62,56.0915,56.1453,955476.26095688,0
+TXT.US,D,20171226,000000,56.2053,56.551,56.1653,56.2643,478664.4480052,0
+TXT.US,D,20171227,000000,56.4322,56.546,56.1064,56.3533,861414.24599567,0
+TXT.US,D,20171228,000000,56.3823,56.4122,56.2153,56.3823,460611.51528771,0
+TXT.US,D,20171229,000000,56.561,56.561,55.9676,55.9776,609960.32392015,0
+TXT.US,D,20180102,000000,56.2833,56.699,55.9576,56.679,1199773.8671856,0
+TXT.US,D,20180103,000000,56.4122,57.1654,56.3823,57.0037,1143565.2599626,0
+TXT.US,D,20180104,000000,57.1704,57.2704,56.679,56.9537,1203167.8625753,0
+TXT.US,D,20180105,000000,57.3204,57.8748,56.7777,57.8648,2268750.2983571,0
+TXT.US,D,20180108,000000,58.0038,58.0727,57.3504,57.7181,1251113.1769826,0
+TXT.US,D,20180109,000000,57.7949,58.0617,57.6291,57.8149,945044.05395382,0
+TXT.US,D,20180110,000000,57.765,57.9738,57.5491,57.765,577140.35847476,0
+TXT.US,D,20180111,000000,57.8748,58.4783,57.8748,58.4484,1059141.7515196,0
+TXT.US,D,20180112,000000,58.7451,59.5314,58.6262,59.4964,1227044.9354204,0
+TXT.US,D,20180116,000000,59.8042,59.8831,57.7281,58.1426,1574335.4386105,0
+TXT.US,D,20180117,000000,58.3994,58.8041,58.0138,58.5273,995116.24544851,0
+TXT.US,D,20180118,000000,58.6162,58.7451,58.1326,58.1726,947946.61562597,0
+TXT.US,D,20180119,000000,58.5373,58.5373,57.9838,58.2625,1210088.9708384,0
+TXT.US,D,20180122,000000,58.2925,58.4783,57.8049,58.4484,1129164.5505353,0
+TXT.US,D,20180123,000000,58.4194,58.6462,57.9938,58.4584,855229.78786731,0
+TXT.US,D,20180124,000000,58.5573,59.7152,58.5573,59.0618,1416121.806278,0
+TXT.US,D,20180125,000000,59.3286,60.033,58.943,59.8731,1100874.5830652,0
+TXT.US,D,20180126,000000,60.0519,60.2888,59.4075,60.1998,1253934.6671047,0
+TXT.US,D,20180129,000000,60.2398,61.5177,60.2398,60.5555,1714269.9385919,0
+TXT.US,D,20180130,000000,60.2298,60.4066,59.4675,59.5264,1648556.9432176,0
+TXT.US,D,20180131,000000,57.6691,59.6852,57.2404,58.0328,2704536.9042811,0
+TXT.US,D,20180201,000000,58.0627,59.6952,57.9738,59.1907,2286889.3070414,0
+TXT.US,D,20180202,000000,58.844,59.4874,58.3025,58.4194,1766145.7218566,0
+TXT.US,D,20180205,000000,57.5691,59.1997,55.5409,56.0465,2758603.6211668,0
+TXT.US,D,20180206,000000,55.0254,56.8367,54.347,56.481,2514451.1430217,0
+TXT.US,D,20180207,000000,56.3923,58.1926,56.3333,57.2804,1750716.1043607,0
+TXT.US,D,20180208,000000,57.3704,57.3704,54.8865,54.9355,1497798.8908491,0
+TXT.US,D,20180209,000000,55.5899,56.2543,53.7695,55.6988,2085456.5314104,0
+TXT.US,D,20180212,000000,56.1553,57.4892,55.7977,56.9257,1821032.1621937,0
+TXT.US,D,20180213,000000,56.66,57.5941,56.481,56.9257,1814358.2721144,0
+TXT.US,D,20180214,000000,56.521,58.2625,56.2933,58.1626,2191027.7038435,0
+TXT.US,D,20180215,000000,58.4394,59.2097,58.2625,59.0318,1875840.5336307,0
+TXT.US,D,20180216,000000,58.923,60.002,58.7451,59.6752,1668875.875806,0
+TXT.US,D,20180220,000000,59.4075,60.2198,59.4075,59.4075,1531387.534696,0
+TXT.US,D,20180221,000000,59.3186,59.8242,58.7751,58.874,2450834.9982347,0
+TXT.US,D,20180222,000000,59.1807,59.7652,58.7651,58.874,1355012.8742458,0
+TXT.US,D,20180223,000000,58.933,59.2537,58.3215,58.6362,1866399.2011295,0
+TXT.US,D,20180226,000000,59.1907,60.4966,58.933,60.3677,1393148.5310845,0
+TXT.US,D,20180227,000000,60.2987,60.8033,59.5764,59.5964,1344933.97906,0
+TXT.US,D,20180228,000000,59.8541,60.5655,59.1997,59.1997,1833053.7719331,0
+TXT.US,D,20180301,000000,59.2197,59.5664,57.1604,57.6091,2442455.6029522,0
+TXT.US,D,20180302,000000,57.0427,57.2104,56.0565,57.0337,1960190.9775902,0
+TXT.US,D,20180305,000000,56.541,58.0528,56.3133,57.746,1446173.3284182,0
+TXT.US,D,20180306,000000,57.9238,58.3894,57.6091,57.9538,1295948.7468674,0
+TXT.US,D,20180307,000000,57.4892,58.0428,57.1315,57.8848,1433907.503145,0
+TXT.US,D,20180308,000000,58.1626,58.4983,57.6691,58.4094,1034203.7423391,0
+TXT.US,D,20180309,000000,58.824,59.7752,58.5273,59.7652,1190350.5505844,0
+TXT.US,D,20180312,000000,59.7352,59.7352,58.2625,58.3794,2637954.1412886,0
+TXT.US,D,20180313,000000,58.7451,58.844,58.1426,58.2825,1393325.6874349,0
+TXT.US,D,20180314,000000,58.6662,58.6662,57.8698,58.4684,2944643.8119853,0
+TXT.US,D,20180315,000000,58.4883,58.4883,57.4004,58.3794,1734358.6680132,0
+TXT.US,D,20180316,000000,58.5473,58.5473,58.0827,58.2126,2341823.7897786,0
+TXT.US,D,20180319,000000,58.1626,58.4194,57.7081,58.3215,1278017.9219169,0
+TXT.US,D,20180320,000000,58.4094,58.9929,58.2425,58.4983,1276584.6569808,0
+TXT.US,D,20180321,000000,58.5972,59.2197,58.1426,58.6762,914328.94616241,0
+TXT.US,D,20180322,000000,58.1127,58.3695,56.8947,56.9447,1347017.818164,0
+TXT.US,D,20180323,000000,57.1414,57.6051,56.2733,56.3623,1577572.2953166,0
+TXT.US,D,20180326,000000,57.0527,57.7231,56.48,57.6891,1334517.7861904,0
+TXT.US,D,20180327,000000,57.6791,58.3125,56.579,56.8457,1120489.894669,0
+TXT.US,D,20180328,000000,56.9247,57.4104,56.4112,56.9937,1775150.6692236,0
+TXT.US,D,20180329,000000,57.4104,58.814,57.3134,58.3505,1835189.6569704,0
+TXT.US,D,20180402,000000,58.1326,58.4684,56.3523,57.0427,1424902.5557779,0
+TXT.US,D,20180403,000000,57.3404,57.6191,56.8507,57.5691,1368551.8231214,0
+TXT.US,D,20180404,000000,56.668,57.6891,56.0356,57.6691,2655862.9468058,0
+TXT.US,D,20180405,000000,58.0428,59.0918,57.785,58.9529,1513678.9058458,0
+TXT.US,D,20180406,000000,58.3315,58.6662,56.8067,57.2604,1888812.9825385,0
+TXT.US,D,20180409,000000,57.6191,57.9938,57.0627,57.1116,1106392.4528923,0
+TXT.US,D,20180410,000000,57.9538,58.3505,57.4592,57.765,1872194.3156405,0
+TXT.US,D,20180411,000000,57.3304,58.5872,57.1704,58.0238,1624878.0452727,0
+TXT.US,D,20180412,000000,58.3025,58.824,58.2425,58.4294,1563001.4357224,0
+TXT.US,D,20180413,000000,58.864,58.894,57.5991,57.9048,1360132.3925055,0
+TXT.US,D,20180416,000000,58.4883,58.913,58.2725,58.8041,1726957.1357491,0
+TXT.US,D,20180417,000000,59.1218,59.6952,58.814,59.3087,2277646.1494406,0
+TXT.US,D,20180418,000000,63.5558,64.1973,62.3339,63.318,6877392.6816557,0
+TXT.US,D,20180419,000000,64.2952,65.0396,63.8436,64.7897,3736112.326982,0
+TXT.US,D,20180420,000000,64.9896,65.2973,64.1583,64.8997,3388637.6612582,0
+TXT.US,D,20180423,000000,65.1184,65.1984,63.7347,64.0304,2320462.9376381,0
+TXT.US,D,20180424,000000,64.523,65.0985,62.2849,63.5948,2418017.034556,0
+TXT.US,D,20180425,000000,63.438,63.6048,62.4039,62.7916,2326745.4823334,0
+TXT.US,D,20180426,000000,62.8116,63.448,62.4089,62.9513,1602724.4935309,0
+TXT.US,D,20180427,000000,62.5826,62.9214,61.7545,62.2549,2370313.9339158,0
+TXT.US,D,20180430,000000,62.5926,62.7716,61.4488,61.4887,2296662.9328099,0
+TXT.US,D,20180501,000000,61.3588,61.4688,60.1309,61.4488,1961201.8697588,0
+TXT.US,D,20180502,000000,61.2688,62.5279,61.0511,61.7845,2708231.1646715,0
+TXT.US,D,20180503,000000,61.5087,62.2359,60.7943,61.9122,2346875.2479715,0
+TXT.US,D,20180504,000000,61.5965,62.6926,61.2788,62.3339,1447837.7974047,0
+TXT.US,D,20180507,000000,62.4829,63.328,62.3139,63.2102,1815083.9125325,0
+TXT.US,D,20180508,000000,63.478,64.3802,63.1403,64.2173,2314588.7533437,0
+TXT.US,D,20180509,000000,64.3652,64.8397,63.8236,64.483,1440946.7156417,0
+TXT.US,D,20180510,000000,64.8697,65.2084,64.3322,64.9496,1391429.0135146,0
+TXT.US,D,20180511,000000,64.8997,65.4642,64.7698,65.0985,1031429.2937338,0
+TXT.US,D,20180514,000000,65.2084,65.2873,64.5729,64.8397,2052980.8698324,0
+TXT.US,D,20180515,000000,64.5929,64.7947,64.2662,64.7019,1172772.0365679,0
+TXT.US,D,20180516,000000,64.6729,65.2673,64.4141,64.9596,1246518.1215906,0
+TXT.US,D,20180517,000000,64.8897,65.9687,64.8097,65.5431,1054907.0141283,0
+TXT.US,D,20180518,000000,65.613,65.8798,65.4542,65.623,1023421.2261687,0
+TXT.US,D,20180521,000000,66.5822,66.722,65.9098,66.2954,1219375.1664226,0
+TXT.US,D,20180522,000000,66.4153,66.712,65.721,65.7809,1123616.6542081,0
+TXT.US,D,20180523,000000,65.4442,66.0137,65.0296,65.9687,1615998.2083226,0
+TXT.US,D,20180524,000000,65.8998,66.4543,65.7659,66.1966,1350436.8356371,0
+TXT.US,D,20180525,000000,66.0087,66.1366,65.5431,65.8598,801776.61246622,0
+TXT.US,D,20180529,000000,65.2673,65.7409,64.8997,65.1384,1146110.5062841,0
+TXT.US,D,20180530,000000,65.4442,66.4543,65.3273,66.2065,1060370.8362552,0
+TXT.US,D,20180531,000000,66.0576,66.4053,65.593,65.8798,1331447.0761179,0
+TXT.US,D,20180601,000000,66.2954,66.9478,66.1816,66.4933,1284787.8967963,0
+TXT.US,D,20180604,000000,66.6421,66.8,66.2455,66.6022,998764.46520541,0
+TXT.US,D,20180605,000000,66.6821,67.9591,66.6821,67.6114,1253830.5752378,0
+TXT.US,D,20180606,000000,67.6114,68.1468,67.3135,68.1368,1371243.1984098,0
+TXT.US,D,20180607,000000,68.1568,68.3336,67.4424,67.9301,1170612.1303304,0
+TXT.US,D,20180608,000000,67.9301,68.6324,67.6014,68.5925,1474226.0865379,0
+TXT.US,D,20180611,000000,68.5035,68.5825,67.9391,68.1768,1192714.6370222,0
+TXT.US,D,20180612,000000,68.1868,68.2638,67.2297,67.3834,2014877.2412603,0
+TXT.US,D,20180613,000000,67.3834,67.4624,66.83,67.0957,1522352.5608289,0
+TXT.US,D,20180614,000000,67.4024,67.4424,66.5922,66.8,1596778.2456363,0
+TXT.US,D,20180615,000000,66.5223,66.742,65.8698,66.722,3392782.3191494,0
+TXT.US,D,20180618,000000,66.2065,66.9578,65.8798,66.761,1236872.608889,0
+TXT.US,D,20180619,000000,66.0277,66.4733,65.0876,65.623,2001764.6686855,0
+TXT.US,D,20180620,000000,65.9587,66.2555,65.5431,66.0676,937703.57557326,0
+TXT.US,D,20180621,000000,65.8199,66.3054,65.1734,65.9987,1307335.7965723,0
+TXT.US,D,20180622,000000,66.5423,66.751,66.0377,66.3753,2221501.598751,0
+TXT.US,D,20180625,000000,66.0377,66.0576,64.559,65.0576,2345494.0289688,0
+TXT.US,D,20180626,000000,65.1674,65.623,64.3642,65.3163,1367831.1871201,0
+TXT.US,D,20180627,000000,65.4841,66.2754,64.7009,64.7688,2365781.9341739,0
+TXT.US,D,20180628,000000,64.6819,65.4941,63.9105,65.0386,1598351.6342393,0
+TXT.US,D,20180629,000000,65.4342,66.1076,65.2374,65.2374,1457031.9117221,0
+TXT.US,D,20180702,000000,64.6909,65.5141,64.2752,65.4642,924558.97473175,0
+TXT.US,D,20180703,000000,65.8698,66.1566,65.1374,65.2663,576719.98747395,0
+TXT.US,D,20180705,000000,65.5141,65.652,64.7937,65.3753,2609195.7604174,0
+TXT.US,D,20180706,000000,65.2274,65.8299,64.8987,65.0186,1495282.6701444,0
+TXT.US,D,20180709,000000,65.3063,66.1766,65.2374,66.1666,1243603.5493184,0
+TXT.US,D,20180710,000000,66.1666,66.771,65.8398,66.1866,1148978.0370394,0
+TXT.US,D,20180711,000000,65.731,66.0576,65.1774,65.2963,992959.3418611,0
+TXT.US,D,20180712,000000,65.731,66.2754,65.5141,66.0277,1339493.1772498,0
+TXT.US,D,20180713,000000,65.8898,66.791,65.8898,66.6121,1569462.1376513,0
+TXT.US,D,20180716,000000,66.781,66.918,65.8798,65.9987,1770974.983949,0
+TXT.US,D,20180717,000000,66.1176,66.3354,65.5231,66.1076,2499489.9389267,0
+TXT.US,D,20180718,000000,66.909,67.2547,62.8535,65.7609,6118834.2116045,0
+TXT.US,D,20180719,000000,65.652,66.702,65.0676,66.3054,2838659.2747348,0
+TXT.US,D,20180720,000000,65.9287,66.909,65.8598,66.1766,2159784.129651,0
+TXT.US,D,20180723,000000,66.3454,66.3654,65.5481,65.8398,2389905.2243195,0
+TXT.US,D,20180724,000000,66.2754,66.712,65.9098,66.3154,1835009.4979702,0
+TXT.US,D,20180725,000000,66.1666,66.4633,65.662,66.2954,2415629.9278015,0
+TXT.US,D,20180726,000000,66.3254,67.4224,66.1566,67.2347,2556813.5301851,0
+TXT.US,D,20180727,000000,67.3924,67.5914,65.9198,66.3454,1922293.5309852,0
+TXT.US,D,20180730,000000,66.3953,66.82,65.8898,65.9587,1438759.7855542,0
+TXT.US,D,20180731,000000,66.3654,67.7601,66.1866,67.5724,1646938.5148645,0
+TXT.US,D,20180801,000000,67.4324,67.9001,66.6721,66.81,1722793.4610746,0
+TXT.US,D,20180802,000000,66.2954,66.918,66.1966,66.869,1413668.6412233,0
+TXT.US,D,20180803,000000,66.85,67.0357,65.613,66.3154,1624504.7157887,0
+TXT.US,D,20180806,000000,66.2654,66.5463,65.9687,66.2654,1285654.6617647,0
+TXT.US,D,20180807,000000,66.2555,66.9818,66.0776,66.4833,1074820.588966,0
+TXT.US,D,20180808,000000,66.4443,66.4593,65.8698,66.3154,806464.75000841,0
+TXT.US,D,20180809,000000,66.3154,66.6621,65.3163,65.5331,1512589.9447771,0
+TXT.US,D,20180810,000000,65.3163,65.5331,64.7349,65.0776,1294980.8926822,0
+TXT.US,D,20180813,000000,65.0286,65.5631,64.3042,64.7199,1320438.3603137,0
+TXT.US,D,20180814,000000,64.8287,65.5731,64.7199,65.3553,1084031.7183,0
+TXT.US,D,20180815,000000,64.9686,65.1115,63.9755,64.7787,1283819.0417278,0
+TXT.US,D,20180816,000000,65.1774,65.603,65.1075,65.5231,1116379.2668111,0
+TXT.US,D,20180817,000000,65.623,66.2954,65.3063,65.9687,1630339.8656331,0
+TXT.US,D,20180820,000000,66.1176,67.1357,66.1176,66.9578,1603339.0358987,0
+TXT.US,D,20180821,000000,67.1157,68.2458,67.0068,68.2058,1857426.2820292,0
+TXT.US,D,20180822,000000,68.0578,68.1868,67.5524,67.7301,2122134.9021131,0
+TXT.US,D,20180823,000000,67.6114,67.8851,67.1557,67.6014,1422817.7157906,0
+TXT.US,D,20180824,000000,67.7501,68.1468,67.6413,67.9301,1134831.5519794,0
+TXT.US,D,20180827,000000,68.2838,68.9681,68.1668,68.5335,1587205.7974181,0
+TXT.US,D,20180828,000000,68.8782,68.9681,68.3636,68.7113,1511050.5862075,0
+TXT.US,D,20180829,000000,68.7403,69.1449,68.2548,68.8982,1423046.9180744,0
+TXT.US,D,20180830,000000,68.9381,69.2149,68.5135,68.6613,1076147.7602685,0
+TXT.US,D,20180831,000000,68.4535,68.5825,68.0868,68.3236,1558785.7151145,0
+TXT.US,D,20180904,000000,68.3136,68.8202,68.0868,68.7602,1243102.1067675,0
+TXT.US,D,20180905,000000,68.6613,69.2449,68.4835,69.1169,1018736.0912766,0
+TXT.US,D,20180906,000000,69.1949,69.7634,68.8682,68.8982,1730024.8431717,0
+TXT.US,D,20180907,000000,68.7502,68.7502,67.8401,68.4435,1186543.1903772,0
+TXT.US,D,20180910,000000,68.7702,69.3337,68.4995,69.1449,1183742.7188053,0
+TXT.US,D,20180911,000000,68.9282,69.5705,68.5135,69.2748,887596.35316185,0
+TXT.US,D,20180912,000000,69.2449,69.3148,68.7013,69.028,1405312.2662575,0
+TXT.US,D,20180913,000000,69.1949,69.7104,68.988,69.1649,1113795.986923,0
+TXT.US,D,20180914,000000,69.2049,69.9012,69.2049,69.8663,1826582.0602876,0
+TXT.US,D,20180917,000000,69.8663,70.6506,69.7204,70.205,1442414.010611,0
+TXT.US,D,20180918,000000,70.5317,71.0282,70.1051,70.8494,1279352.0994027,0
+TXT.US,D,20180919,000000,71.0872,72.0373,70.7805,71.0083,1775455.9386408,0
+TXT.US,D,20180920,000000,71.2541,71.5518,69.9912,70.0851,1590423.6373409,0
+TXT.US,D,20180921,000000,70.3838,71.1072,70.1451,71.1072,3326251.6020902,0
+TXT.US,D,20180924,000000,70.9883,70.9883,70.4528,70.6506,859606.65069225,0
+TXT.US,D,20180925,000000,70.8894,72.1452,70.5517,71.5818,1987488.0687918,0
+TXT.US,D,20180926,000000,71.6717,71.7306,70.7305,70.8105,1141663.5816256,0
+TXT.US,D,20180927,000000,70.9683,71.2741,70.7305,70.7905,714806.85681842,0
+TXT.US,D,20180928,000000,70.4718,71.0682,70.3239,70.7605,1235909.7591206,0
+TXT.US,D,20181001,000000,71.1272,71.3929,70.8055,71.0582,798280.52697627,0
+TXT.US,D,20181002,000000,71.0782,71.2361,70.2949,71.1072,658090.80174451,0
+TXT.US,D,20181003,000000,71.4229,71.8685,70.9683,70.9983,1090990.8601297,0
+TXT.US,D,20181004,000000,70.9983,71.343,70.4528,70.8894,1163888.1960843,0
+TXT.US,D,20181005,000000,70.9383,71.4429,70.2249,70.3438,863877.41988366,0
+TXT.US,D,20181008,000000,70.2949,71.0682,70.1451,70.9883,1221808.3138105,0
+TXT.US,D,20181009,000000,70.8205,70.8205,69.6005,69.6305,1044540.8654253,0
+TXT.US,D,20181010,000000,69.4417,69.4417,66.6411,66.711,1671469.1645275,0
+TXT.US,D,20181011,000000,66.3444,66.6811,64.2023,64.4221,1979606.1125269,0
+TXT.US,D,20181012,000000,65.3053,65.8189,63.2671,64.4221,2198655.4357412,0
+TXT.US,D,20181015,000000,64.9276,65.661,64.6899,65.1564,1609819.7554943,0
+TXT.US,D,20181016,000000,65.71,66.5912,65.1464,66.0966,2041081.3678598,0
+TXT.US,D,20181017,000000,66.0866,66.2595,64.0085,64.1363,2736878.4474924,0
+TXT.US,D,20181018,000000,57.3544,60.0869,56.741,56.9177,13602442.912623,0
+TXT.US,D,20181019,000000,57.2844,57.9188,56.0485,56.1873,3762149.3060645,0
+TXT.US,D,20181022,000000,56.1673,56.736,55.2232,55.7008,3378957.1176399,0
+TXT.US,D,20181023,000000,54.6197,55.2352,53.7315,54.6797,4322912.210525,0
+TXT.US,D,20181024,000000,55.0464,55.1952,52.2939,52.3737,3857497.4561115,0
+TXT.US,D,20181025,000000,53.0791,53.7505,52.5226,53.0991,2625169.8584477,0
+TXT.US,D,20181026,000000,52.4037,53.4238,51.9362,52.8803,2042276.4225621,0
+TXT.US,D,20181029,000000,53.6716,53.7116,50.974,51.7882,2277405.9374401,0
+TXT.US,D,20181030,000000,51.8282,53.0402,51.7212,52.9203,2041913.1019114,0
+TXT.US,D,20181031,000000,53.4638,54.265,53.0591,53.0991,2418655.5981239,0
+TXT.US,D,20181101,000000,53.228,54.7586,52.9402,54.4629,1916621.5251246,0
+TXT.US,D,20181102,000000,54.8176,55.2352,53.5137,53.5427,2213831.8297532,0
+TXT.US,D,20181105,000000,53.6716,54.4529,53.5776,54.285,1596487.9894691,0
+TXT.US,D,20181106,000000,54.334,55.5179,54.2162,55.2552,2450944.0945182,0
+TXT.US,D,20181107,000000,55.7008,56.662,55.2052,56.632,2321191.5807062,0
+TXT.US,D,20181108,000000,56.563,56.9777,55.7997,56.1673,2920742.71794,0
+TXT.US,D,20181109,000000,55.7797,56.473,55.3142,56.3153,1792204.7203725,0
+TXT.US,D,20181112,000000,56.3553,56.3553,54.5129,54.5898,1694555.5395379,0
+TXT.US,D,20181113,000000,54.6297,56.0585,54.6297,55.3441,1481488.4960183,0
+TXT.US,D,20181114,000000,55.7308,56.3053,55.0764,55.453,2017528.5812153,0
+TXT.US,D,20181115,000000,54.9465,56.681,54.8675,56.493,1740163.7913574,0
+TXT.US,D,20181116,000000,56.0286,56.671,55.7997,56.0386,1584071.0308123,0
+TXT.US,D,20181119,000000,55.9196,56.0386,54.9265,55.2552,1334577.8391904,0
+TXT.US,D,20181120,000000,54.1382,54.6197,53.0202,54.1282,1739107.8594388,0
+TXT.US,D,20181121,000000,54.6097,55.1653,54.235,54.275,1372064.923628,0
+TXT.US,D,20181123,000000,53.7216,54.9465,53.7216,54.5498,402437.17319437,0
+TXT.US,D,20181126,000000,54.9565,55.2352,54.304,54.9764,1049989.6743024,0
+TXT.US,D,20181127,000000,54.5029,54.9065,53.7995,54.4329,1006821.5760539,0
+TXT.US,D,20181128,000000,54.6897,55.6908,54.1082,55.5919,1288853.484904,0
+TXT.US,D,20181129,000000,55.3341,55.8596,54.8975,55.4031,1252733.6071023,0
+TXT.US,D,20181130,000000,55.1153,55.9196,54.8675,55.5819,1730402.176189,0
+TXT.US,D,20181203,000000,56.493,57.1155,55.7797,56.1673,1492273.0139554,0
+TXT.US,D,20181204,000000,55.8396,56.0286,53.7216,53.9093,2265311.2632173,0
+TXT.US,D,20181206,000000,52.8103,52.9003,50.6872,52.4826,2949437.0422776,0
+TXT.US,D,20181207,000000,52.5526,53.213,50.1177,50.7111,2235056.56176,0
+TXT.US,D,20181210,000000,50.6223,51.1868,49.3344,50.6922,2152361.5788369,0
+TXT.US,D,20181211,000000,51.6015,52.5926,49.3954,49.8,2102743.7883764,0
+TXT.US,D,20181212,000000,50.5724,51.4725,50.3056,50.5034,1665468.8689328,0
+TXT.US,D,20181213,000000,50.7391,50.7791,49.4633,49.4933,1388440.3758757,0
+TXT.US,D,20181214,000000,48.8988,49.6711,48.721,48.9967,2987306.4641492,0
+TXT.US,D,20181217,000000,48.9668,49.4733,47.9766,48.3343,2462452.2511068,0
+TXT.US,D,20181218,000000,48.9288,49.3744,48.0955,48.4731,2099791.1825375,0
+TXT.US,D,20181219,000000,48.2844,49.3544,46.6807,46.7497,2824479.7605246,0
+TXT.US,D,20181220,000000,46.404,46.9755,44.7225,45.3029,3500944.7785372,0
+TXT.US,D,20181221,000000,45.1931,45.9773,44.7275,45.0742,4716724.7720197,0
+TXT.US,D,20181224,000000,44.4507,44.6395,43.3636,43.7373,1114535.6397076,0
+TXT.US,D,20181226,000000,44.076,44.8854,42.8572,44.8364,2972143.0816206,0
+TXT.US,D,20181227,000000,44.215,45.4609,43.8573,45.4609,2441040.3539163,0
+TXT.US,D,20181228,000000,45.6806,45.8885,45.0642,45.2131,2144672.7930557,0
+TXT.US,D,20181231,000000,45.3729,45.7586,45.0242,45.5508,1664344.8769474,0
+TXT.US,D,20190102,000000,44.8364,45.9973,44.5007,45.6506,1700435.7291323,0
+TXT.US,D,20190103,000000,45.2629,45.6106,44.3018,44.4907,2340498.6202427,0
+TXT.US,D,20190104,000000,45.2729,46.5629,45.2331,46.434,2487140.0394534,0
+TXT.US,D,20190107,000000,46.316,46.6607,45.7406,45.9873,2313557.8435084,0
+TXT.US,D,20190108,000000,46.454,47.2513,46.345,47.0944,1964231.5436146,0
+TXT.US,D,20190109,000000,47.0944,47.54,46.7597,46.8297,1812463.5999608,0
+TXT.US,D,20190110,000000,46.434,47.501,46.1763,47.4611,1499436.3359856,0
+TXT.US,D,20190111,000000,47.1843,47.6699,46.7997,47.55,1213824.2674454,0
+TXT.US,D,20190114,000000,47.1444,47.8038,47.0354,47.56,1982889.0098664,0
+TXT.US,D,20190115,000000,47.6899,48.1844,47.3611,47.6899,2021619.1914064,0
+TXT.US,D,20190116,000000,47.6899,47.8377,46.7497,47.57,2255588.6824988,0
+TXT.US,D,20190117,000000,47.1843,48.3693,47.0654,48.1554,2206568.4193894,0
+TXT.US,D,20190118,000000,48.652,49.2155,48.6021,48.9288,1711983.9210541,0
+TXT.US,D,20190122,000000,48.4731,48.681,47.6249,47.9866,1997089.5426266,0
+TXT.US,D,20190123,000000,48.5031,49.2845,48.1554,48.701,2835126.1565615,0
+TXT.US,D,20190124,000000,52.3248,52.9912,51.3496,51.4225,5530291.7901749,0
+TXT.US,D,20190125,000000,52.1849,52.4346,51.3048,52.0959,3591124.367041,0
+TXT.US,D,20190128,000000,51.5725,52.3548,51.0678,52.2949,2223094.0041373,0
+TXT.US,D,20190129,000000,52.2949,53.0701,52.1409,52.2449,1740391.9927579,0
+TXT.US,D,20190130,000000,52.7025,53.4048,51.8592,52.9712,1860417.9223182,0
+TXT.US,D,20190131,000000,52.7913,52.9812,52.2949,52.7224,2060354.377363,0
+TXT.US,D,20190201,000000,52.8913,53.199,52.5686,53.0012,1497258.4138481,0
+TXT.US,D,20190204,000000,53.0601,53.3948,52.9213,53.15,1715800.2892114,0
+TXT.US,D,20190205,000000,53.209,53.8605,52.7424,53.8605,1813513.5265794,0
+TXT.US,D,20190206,000000,53.8105,54.1642,53.5247,53.5936,1689308.9090946,0
+TXT.US,D,20190207,000000,53.1101,53.4248,52.1259,52.5636,1690895.309181,0
+TXT.US,D,20190208,000000,52.2449,52.5836,51.7752,52.0759,1785793.0617271,0
+TXT.US,D,20190211,000000,52.2549,52.7344,51.9082,52.2449,1904771.0664353,0
+TXT.US,D,20190212,000000,52.7524,53.4748,52.7224,53.2769,1571787.189639,0
+TXT.US,D,20190213,000000,53.6036,54.1492,53.5048,54.0293,1617706.7161759,0
+TXT.US,D,20190214,000000,53.7705,54.0093,53.4748,53.4848,1561789.3660035,0
+TXT.US,D,20190215,000000,54.0093,54.355,53.7325,54.296,1176658.4665585,0
+TXT.US,D,20190219,000000,54.1982,54.2082,53.7705,54.0792,1399107.7904624,0
+TXT.US,D,20190220,000000,54.0792,54.6767,53.8105,54.4649,1360734.9242733,0
+TXT.US,D,20190221,000000,54.4449,54.6217,53.9593,54.1692,1079380.6134413,0
+TXT.US,D,20190222,000000,54.4549,54.6117,54.1982,54.5339,838365.90455208,0
+TXT.US,D,20190225,000000,54.9385,55.1073,54.35,54.5049,1577844.5355839,0
+TXT.US,D,20190226,000000,54.395,54.7556,53.9593,53.9593,1523587.6508646,0
+TXT.US,D,20190227,000000,53.9393,54.355,53.5048,54.1982,1157792.8165729,0
+TXT.US,D,20190228,000000,54.2171,54.375,53.7515,53.7805,1343527.737974,0
+TXT.US,D,20190301,000000,54.2271,54.306,53.6726,53.9103,1220760.3889586,0
+TXT.US,D,20190304,000000,54.2271,54.6117,53.257,53.6036,1733128.5823942,0
+TXT.US,D,20190305,000000,53.6236,53.8704,53.1301,53.1301,1386831.956356,0
+TXT.US,D,20190306,000000,53.1301,53.3169,52.3448,52.3448,1332258.7925027,0
+TXT.US,D,20190307,000000,52.2349,52.3847,51.1568,51.4125,1628917.6104137,0
+TXT.US,D,20190308,000000,51.009,51.0578,50.4154,50.6123,1687319.1530242,0
+TXT.US,D,20190311,000000,50.1967,51.6215,50.1967,51.5825,1849235.0528137,0
+TXT.US,D,20190312,000000,51.6315,51.9272,51.3248,51.4325,2297295.4910777,0
+TXT.US,D,20190313,000000,51.7502,52.5136,51.4075,51.8592,2240240.1365531,0
+TXT.US,D,20190314,000000,51.8392,52.0161,50.979,51.3048,1680115.7956606,0
+TXT.US,D,20190315,000000,51.2558,51.5825,50.969,51.3048,2662995.2414525,0
+TXT.US,D,20190318,000000,51.3725,52.1159,51.2158,52.046,2089416.0258846,0
+TXT.US,D,20190319,000000,52.2449,52.6525,51.4125,51.5525,1807479.2009514,0
+TXT.US,D,20190320,000000,51.5625,51.6814,50.6223,50.9391,1384267.693251,0
+TXT.US,D,20190321,000000,50.8491,51.5025,50.8141,51.3825,1038949.9311147,0
+TXT.US,D,20190322,000000,51.1178,51.2308,49.4823,49.5113,1464110.1586687,0
+TXT.US,D,20190325,000000,49.4823,49.8979,49.1845,49.4433,1268090.1601147,0
+TXT.US,D,20190326,000000,49.9279,50.0078,49.1745,49.5412,1331095.7660672,0
+TXT.US,D,20190327,000000,49.4923,49.9279,49.1146,49.3234,1465217.1356375,0
+TXT.US,D,20190328,000000,49.5023,49.8979,49.1745,49.6402,1199363.5050181,0
+TXT.US,D,20190329,000000,50.0368,50.3545,49.9879,50.1957,1715841.3254281,0
+TXT.US,D,20190401,000000,50.7021,51.5325,50.5324,51.1078,1117105.9081126,0
+TXT.US,D,20190402,000000,51.0678,51.2758,50.3345,50.3944,1330132.9162987,0
+TXT.US,D,20190403,000000,50.6323,50.8291,49.6801,50.0078,1812441.5805275,0
+TXT.US,D,20190404,000000,50.0368,51.0179,50.0268,50.6623,1055228.2976788,0
+TXT.US,D,20190405,000000,50.7021,51.1368,50.6223,50.989,1832114.9433647,0
+TXT.US,D,20190408,000000,50.7021,51.1178,50.5284,51.0278,1758608.069459,0
+TXT.US,D,20190409,000000,50.5324,50.6523,49.9129,49.9779,1235031.9844356,0
+TXT.US,D,20190410,000000,49.878,50.0368,49.4333,49.9978,1147608.828637,0
+TXT.US,D,20190411,000000,50.0967,50.5624,50.0867,50.3046,1275761.9308792,0
+TXT.US,D,20190412,000000,50.8591,51.2508,50.8391,51.1668,1415670.4078939,0
+TXT.US,D,20190415,000000,51.2158,51.3048,50.6623,50.9391,1532245.2917142,0
+TXT.US,D,20190416,000000,51.2358,51.8982,51.1868,51.6614,2453047.9512889,0
+TXT.US,D,20190417,000000,54.5159,57.4682,53.5257,53.7335,5963432.0605607,0
+TXT.US,D,20190418,000000,53.8814,54.6827,53.0312,54.6427,3634038.2409222,0
+TXT.US,D,20190422,000000,54.307,54.5628,53.3279,53.4258,1730930.64259,0
+TXT.US,D,20190423,000000,53.8215,54.1402,53.3569,53.7815,1926850.5528104,0
+TXT.US,D,20190424,000000,54.0503,54.332,53.6816,53.7335,1956405.6368163,0
+TXT.US,D,20190425,000000,53.239,53.4058,52.6036,52.8513,1591863.9084604,0
+TXT.US,D,20190426,000000,52.9113,53.3129,52.7813,53.1101,1293215.3344789,0
+TXT.US,D,20190429,000000,53.16,53.5057,52.8513,53.0012,1007398.0848551,0
+TXT.US,D,20190430,000000,52.9512,53.1301,51.9472,52.5136,1896513.7789197,0
+TXT.US,D,20190501,000000,52.7025,53.249,52.3548,52.3747,1421269.3492711,0
+TXT.US,D,20190502,000000,52.3248,52.6036,51.8412,52.0061,1136137.7047319,0
+TXT.US,D,20190503,000000,52.2549,52.8613,52.0859,52.8113,1126631.3148139,0
+TXT.US,D,20190506,000000,51.8292,52.8513,51.3925,52.7025,1415316.0951932,0
+TXT.US,D,20190507,000000,51.9672,52.1949,50.8791,51.2858,1388564.4854093,0
+TXT.US,D,20190508,000000,51.3545,51.8692,51.1368,51.2658,1422149.1257228,0
+TXT.US,D,20190509,000000,50.7021,50.7491,49.9279,50.3745,1579393.9029868,0
+TXT.US,D,20190510,000000,50.0368,51.1618,49.5512,51.0179,1321925.6729499,0
+TXT.US,D,20190513,000000,49.6901,50.0867,48.1944,48.651,1603547.2196324,0
+TXT.US,D,20190514,000000,48.8978,50.0767,48.68,49.6302,1912857.2029007,0
+TXT.US,D,20190515,000000,49.1346,49.9579,48.5271,49.6302,1291225.5784084,0
+TXT.US,D,20190516,000000,49.829,50.7591,49.7301,50.5124,1097157.3023582,0
+TXT.US,D,20190517,000000,49.9879,49.9879,48.6211,48.651,1546935.2564254,0
+TXT.US,D,20190520,000000,48.2544,48.6311,47.9706,48.1944,1430353.3664216,0
+TXT.US,D,20190521,000000,48.68,49.4633,48.4422,48.9668,1413445.4442396,0
+TXT.US,D,20190522,000000,48.8178,48.8578,48.0655,48.2544,1326503.7133251,0
+TXT.US,D,20190523,000000,47.528,47.548,46.0843,46.9934,2978372.579499,0
+TXT.US,D,20190524,000000,47.3192,47.558,46.8277,47.1224,1123834.8467752,0
+TXT.US,D,20190528,000000,47.1624,47.2992,46.294,46.363,1415761.4882774,0
+TXT.US,D,20190529,000000,46.1943,46.2442,45.5788,46.0253,930321.06009265,0
+TXT.US,D,20190530,000000,46.0443,46.305,45.4499,45.7186,936267.30798722,0
+TXT.US,D,20190531,000000,45.2001,45.3499,44.7585,44.8824,1635129.0923922,0
+TXT.US,D,20190603,000000,44.7935,46.2641,44.7935,45.8866,1512106.5181262,0
+TXT.US,D,20190604,000000,46.482,47.9956,46.482,47.9457,1458301.0317911,0
+TXT.US,D,20190605,000000,48.3433,48.3823,47.3641,48.0945,1191498.5637699,0
+TXT.US,D,20190606,000000,48.0655,48.2144,47.3791,47.9357,882341.71565191,0
+TXT.US,D,20190607,000000,48.1644,48.9128,47.9956,48.661,927604.66272083,0
+TXT.US,D,20190610,000000,49.1745,49.78,49.0547,49.1146,1020011.2166456,0
+TXT.US,D,20190611,000000,49.6302,49.761,48.1245,48.2144,1583689.6942616,0
+TXT.US,D,20190612,000000,47.9756,48.4621,47.8068,48.3033,916071.48404903,0
+TXT.US,D,20190613,000000,48.4921,49.2935,48.2834,49.2935,1105813.9423245,0
+TXT.US,D,20190614,000000,49.1446,49.3135,48.641,49.0157,1162210.7156145,0
+TXT.US,D,20190617,000000,49.0947,49.3334,48.6211,48.8378,934897.0987013,0
+TXT.US,D,20190618,000000,49.1645,50.5834,49.1645,50.5234,1261181.0624516,0
+TXT.US,D,20190619,000000,50.7301,51,50.0578,50.5634,1141391.3413585,0
+TXT.US,D,20190620,000000,51.1878,52.048,51.0388,52.0081,1448042.9784884,0
+TXT.US,D,20190621,000000,51.9192,52.1479,51.4035,51.4535,2779831.3558235,0
+TXT.US,D,20190624,000000,51.2968,51.7322,51.1188,51.3545,1156619.7813039,0
+TXT.US,D,20190625,000000,51.4035,51.5235,50.9501,51.1578,959230.57434731,0
+TXT.US,D,20190626,000000,51.2568,51.2868,50.8901,50.9401,1206303.6300646,0
+TXT.US,D,20190627,000000,50.98,51.5535,50.98,51.4135,1192444.3985217,0
+TXT.US,D,20190628,000000,51.6025,52.5956,51.4135,52.5756,2585767.0833065,0
+TXT.US,D,20190701,000000,53.2699,53.7445,52.2669,52.6645,1047807.7486315,0
+TXT.US,D,20190702,000000,52.6545,52.6545,52.1379,52.4067,1155651.9271187,0
+TXT.US,D,20190703,000000,52.6156,52.6156,52.0979,52.4266,624902.51123174,0
+TXT.US,D,20190705,000000,52.0181,52.7045,51.4735,52.6845,685596.07667985,0
+TXT.US,D,20190708,000000,52.3068,52.6845,51.8252,52.2169,1396134.1660735,0
+TXT.US,D,20190709,000000,51.7902,53.0132,51.7752,52.8733,1323784.3133034,0
+TXT.US,D,20190710,000000,52.8933,53.232,51.9592,51.9592,1824203.9614831,0
+TXT.US,D,20190711,000000,51.8702,52.1629,51.5335,52.0579,1338979.7240987,0
+TXT.US,D,20190712,000000,52.1869,53.177,52.1479,53.1421,944156.27043547,0
+TXT.US,D,20190715,000000,52.8933,53.241,52.5156,52.9632,1023706.4779192,0
+TXT.US,D,20190716,000000,53.0921,53.7635,53.0092,53.5567,2023005.4148257,0
+TXT.US,D,20190717,000000,52.038,52.5356,48.4422,48.4522,6742767.8677678,0
+TXT.US,D,20190718,000000,48.3333,48.4671,46.9725,48.4223,3533895.8596996,0
+TXT.US,D,20190719,000000,48.8178,49.3135,48.4621,48.71,2505264.0348876,0
+TXT.US,D,20190722,000000,48.661,49.3634,48.651,49.3434,1701621.7758846,0
+TXT.US,D,20190723,000000,49.8889,50.6832,49.5073,50.6034,1833706.3478676,0
+TXT.US,D,20190724,000000,50.5434,51.6724,50.0977,51.6525,1459595.1739436,0
+TXT.US,D,20190725,000000,51.6624,51.6624,50.0677,50.3455,2146729.6083097,0
+TXT.US,D,20190726,000000,50.2856,50.2956,49.5662,49.6012,1279365.110886,0
+TXT.US,D,20190729,000000,49.4333,49.791,49.2735,49.4233,1275488.6897288,0
+TXT.US,D,20190730,000000,49.1745,49.9389,48.9578,49.8989,1458986.6368758,0
+TXT.US,D,20190731,000000,49.6811,49.84,48.5411,48.8678,1713864.5808411,0
+TXT.US,D,20190801,000000,48.71,48.9857,47.4091,47.588,1946160.594997,0
+TXT.US,D,20190802,000000,46.6187,47.548,46.431,46.6187,1462231.5006486,0
+TXT.US,D,20190805,000000,45.5976,46.5889,45.2689,46.2432,2474497.8820462,0
+TXT.US,D,20190806,000000,46.7367,47.1024,46.1633,47.0624,1424855.5142612,0
+TXT.US,D,20190807,000000,46.421,46.8557,45.3689,46.6877,1739043.8029053,0
+TXT.US,D,20190808,000000,47.0724,47.8957,46.9924,47.8257,976743.03006376,0
+TXT.US,D,20190809,000000,47.6279,47.7278,46.303,46.362,1482658.5286371,0
+TXT.US,D,20190812,000000,45.9144,45.9443,44.9313,44.9902,1109194.9262309,0
+TXT.US,D,20190813,000000,45.2091,46.1533,44.8124,44.9902,1896108.421169,0
+TXT.US,D,20190814,000000,44.161,44.2689,42.6194,42.8032,1849230.0483971,0
+TXT.US,D,20190815,000000,42.8132,43.1419,42.1578,42.9801,1921085.4647996,0
+TXT.US,D,20190816,000000,43.4246,44.0721,43.1619,43.9722,3290007.614755,0
+TXT.US,D,20190819,000000,44.7535,45.2091,44.4557,44.8024,1177296.0292431,0
+TXT.US,D,20190820,000000,44.5846,44.6545,43.7923,44.3668,1312404.2697819,0
+TXT.US,D,20190821,000000,44.9902,45.0802,44.5357,44.6835,1096716.9136906,0
+TXT.US,D,20190822,000000,44.8024,44.9612,44.4258,44.4657,723905.88721897,0
+TXT.US,D,20190823,000000,44.0211,44.3068,42.4915,42.6943,1492472.189739,0
+TXT.US,D,20190826,000000,43.2958,43.3606,42.4465,42.9311,1212310.9318426,0
+TXT.US,D,20190827,000000,43.1179,43.1669,42.3466,42.3965,924113.58164758,0
+TXT.US,D,20190828,000000,42.3166,43.1079,41.9289,43.019,860630.55434419,0
+TXT.US,D,20190829,000000,43.6145,44.3368,43.5346,44.2,764908.07392984,0
+TXT.US,D,20190830,000000,44.4657,45.0802,44.4557,44.6046,1435298.730981,0
+TXT.US,D,20190903,000000,44.161,44.19,42.8821,43.2568,1455391.4639357,0
+TXT.US,D,20190904,000000,43.8923,44.22,43.5256,44.0611,1124623.5428434,0
+TXT.US,D,20190905,000000,44.6046,46.0533,44.6046,45.8856,1787393.4741801,0
+TXT.US,D,20190906,000000,46.1433,46.371,45.8156,46.0733,1283762.9922611,0
+TXT.US,D,20190909,000000,46.2531,47.6279,46.1233,47.528,2049026.3797748,0
+TXT.US,D,20190910,000000,47.508,49.81,47.4191,49.791,2204592.6756857,0
+TXT.US,D,20190911,000000,49.81,50.8701,48.6311,50.7301,2207797.5041251,0
+TXT.US,D,20190912,000000,50.7401,50.9061,49.4024,50.4634,1386244.4378382,0
+TXT.US,D,20190913,000000,50.8501,51.6824,50.6832,50.97,1134989.6915463,0
+TXT.US,D,20190916,000000,50.99,52.1879,50.7031,52.1589,1972850.1500142,0
+TXT.US,D,20190917,000000,51.9592,52.4276,51.4935,52.3977,1670829.6000764,0
+TXT.US,D,20190918,000000,52.1189,52.2579,51.2028,51.8502,1322648.310718,0
+TXT.US,D,20190919,000000,51.8802,52.0889,50.9501,51,903611.4874088,0
+TXT.US,D,20190920,000000,51.3935,51.3935,50.2906,50.5034,2208363.0032095,0
+TXT.US,D,20190923,000000,50.1467,50.6133,49.5123,50.3156,1320959.8205314,0
+TXT.US,D,20190924,000000,50.4054,50.7991,49.6512,50.1667,1579832.2898876,0
+TXT.US,D,20190925,000000,50.2656,50.7901,49.9189,50.6034,1059240.8389698,0
+TXT.US,D,20190926,000000,50.5334,50.5734,49.741,49.9589,905163.85746174,0
+TXT.US,D,20190927,000000,49.781,50.0877,48.6301,48.7879,1431015.9511895,0
+TXT.US,D,20190930,000000,48.9368,49.2035,48.2534,48.5501,1636533.3317115,0
+TXT.US,D,20191001,000000,48.9568,49.3824,47.2882,47.4981,990886.51247385,0
+TXT.US,D,20191002,000000,46.8347,47.0364,45.6656,46.311,1215215.4952814,0
+TXT.US,D,20191003,000000,46.1913,46.8736,45.2769,46.8636,846618.18765102,0
+TXT.US,D,20191004,000000,46.8926,47.2583,46.5819,47.1514,659763.27779767,0
+TXT.US,D,20191007,000000,47.1514,47.8447,46.8347,47.1913,1016459.0816889,0
+TXT.US,D,20191008,000000,46.509,46.8736,45.9224,45.9523,1350017.4655197,0
+TXT.US,D,20191009,000000,46.528,46.6357,46.1563,46.369,1041801.4477368,0
+TXT.US,D,20191010,000000,46.528,47.3581,46.389,47.0614,1100369.1369809,0
+TXT.US,D,20191011,000000,48.0546,49.3724,47.9547,48.4512,1281920.3660409,0
+TXT.US,D,20191014,000000,48.2774,49.2185,48.0845,49.1336,1171856.228316,0
+TXT.US,D,20191015,000000,49.2925,50.5334,49.0147,50.2067,1305404.0917353,0
+TXT.US,D,20191016,000000,50.0088,50.7601,49.8,50.0478,2044944.7775339,0
+TXT.US,D,20191017,000000,46.8047,49.0047,46.8047,47.3481,3136191.8637974,0
+TXT.US,D,20191018,000000,47.3481,47.6969,45.6106,45.6256,2485645.7206339,0
+TXT.US,D,20191021,000000,45.9623,46.8347,45.7056,46.8147,2144485.627872,0
+TXT.US,D,20191022,000000,45.8736,46.6068,45.5558,46.2511,2525086.5293418,0
+TXT.US,D,20191023,000000,46.281,46.5479,45.9923,46.399,1286683.5698332,0
+TXT.US,D,20191024,000000,46.509,46.5869,45.8836,46.36,1287491.2826848,0
+TXT.US,D,20191025,000000,46.2212,47.0714,46.1813,46.8636,1007620.2809555,0
+TXT.US,D,20191028,000000,47.2882,47.6269,46.6357,46.6357,1153745.2443651,0
+TXT.US,D,20191029,000000,46.459,47.2393,46.281,46.7147,1345126.1486605,0
+TXT.US,D,20191030,000000,46.6457,46.6457,45.7686,46.291,1114046.2077568,0
+TXT.US,D,20191031,000000,45.9623,46.1813,44.9832,45.7056,1122066.285922,0
+TXT.US,D,20191101,000000,46.301,47.0114,46.0023,46.8047,2781885.1684275,0
+TXT.US,D,20191104,000000,47.3581,47.9347,47.3481,47.7668,1739583.279023,0
+TXT.US,D,20191105,000000,47.9147,48.0146,46.6657,46.9026,1657421.7669177,0
+TXT.US,D,20191106,000000,46.8926,47.0414,46.0713,46.538,1680481.1180779,0
+TXT.US,D,20191107,000000,46.8636,47.4431,46.5869,46.7347,1460241.744578,0
+TXT.US,D,20191108,000000,46.5679,46.5679,45.9224,46.2212,1333691.0565555,0
+TXT.US,D,20191111,000000,45.7536,46.2412,45.5258,45.7736,1059175.781553,0
+TXT.US,D,20191112,000000,45.5956,46.419,45.5758,46.0223,1283236.5276267,0
+TXT.US,D,20191113,000000,45.7056,46.1213,45.3369,45.8636,1639572.0135172,0
+TXT.US,D,20191114,000000,45.7156,46.0913,45.6806,45.9523,1598251.5459057,0
+TXT.US,D,20191115,000000,46.331,46.8347,46.0023,46.6657,1509354.0889543,0
+TXT.US,D,20191118,000000,46.35,46.5869,45.7936,46.1413,1653529.3316269,0
+TXT.US,D,20191119,000000,46.509,46.6657,46.1013,46.2312,1217655.6488526,0
+TXT.US,D,20191120,000000,46.0913,46.1913,45.4859,45.6056,1672325.9206625,0
+TXT.US,D,20191121,000000,45.6056,46.0323,45.3869,45.8336,1403408.5861539,0
+TXT.US,D,20191122,000000,46.1413,46.5679,45.7736,45.8925,1294838.7672486,0
+TXT.US,D,20191125,000000,46.1613,46.5919,45.9224,46.271,1466397.1770897,0
+TXT.US,D,20191126,000000,46.1813,46.7447,45.9024,46.6068,3038638.7677629,0
+TXT.US,D,20191127,000000,46.6068,46.8537,46.0613,46.34,877339.30074245,0
+TXT.US,D,20191129,000000,46.281,46.34,45.7936,45.8536,599135.77064968,0
+TXT.US,D,20191202,000000,46.2312,46.399,45.5558,45.6556,1825115.7662015,0
+TXT.US,D,20191203,000000,45.1671,45.1671,44.3238,44.9094,1956591.8011168,0
+TXT.US,D,20191204,000000,45.1082,45.7356,44.6325,44.6625,1631503.8929519,0
+TXT.US,D,20191205,000000,44.9293,45.2171,44.3138,44.5926,2150765.1699173,0
+TXT.US,D,20191206,000000,44.7705,45.5059,44.7115,44.7905,1944575.195794,0
+TXT.US,D,20191209,000000,44.7315,44.9442,43.6764,44.0381,2873804.2921679,0
+TXT.US,D,20191210,000000,44.0281,44.197,43.7104,43.7693,1753916.9292668,0
+TXT.US,D,20191211,000000,43.6315,43.9792,43.3926,43.5815,1114564.6653244,0
+TXT.US,D,20191212,000000,43.4516,44.138,43.3477,44.0581,1928904.3654144,0
+TXT.US,D,20191213,000000,43.9592,44.3168,42.9191,43.1049,1633873.9846898,0
+TXT.US,D,20191216,000000,43.4026,44.3038,43.4026,43.7293,3675319.6740837,0
+TXT.US,D,20191217,000000,43.7293,44.168,43.5516,44.088,1585041.8876474,0
+TXT.US,D,20191218,000000,44.078,44.148,42.5914,43.4716,2346811.1914381,0
+TXT.US,D,20191219,000000,43.3626,44.3838,43.3427,44.3138,1483817.5515394,0
+TXT.US,D,20191220,000000,44.6525,45.0492,44.4238,44.8414,3466894.7274729,0
+TXT.US,D,20191223,000000,45.1392,45.3419,44.8114,45.2081,1897654.7859219,0
+TXT.US,D,20191224,000000,45.3779,45.3779,44.6126,44.6825,363913.17362152,0
+TXT.US,D,20191226,000000,44.7615,44.9104,44.5037,44.6925,570804.76696277,0
+TXT.US,D,20191227,000000,44.7025,44.7915,43.8393,44.0081,986767.87754939,0
+TXT.US,D,20191230,000000,44.0181,44.4937,43.8093,44.138,1483960.6778563,0
+TXT.US,D,20191231,000000,44.178,44.4078,43.8393,44.2469,1058582.2577352,0
+TXT.US,D,20200102,000000,44.6925,45.1392,44.2559,45.1192,1499400.3041855,0
+TXT.US,D,20200103,000000,44.4737,44.8904,44.148,44.3838,1683932.1638177,0
+TXT.US,D,20200106,000000,44.2559,44.4437,43.9792,44.4238,1345181.1972439,0
+TXT.US,D,20200107,000000,43.9981,44.5976,43.7893,44.4038,1033554.1690545,0
+TXT.US,D,20200108,000000,44.3038,44.5037,43.7593,43.8193,2089038.6928672,0
+TXT.US,D,20200109,000000,44.0381,44.9303,43.6315,44.7915,1455888.9029532,0
+TXT.US,D,20200110,000000,44.7525,44.9992,43.9092,43.9392,1145584.0416497,0
+TXT.US,D,20200113,000000,44.227,44.8414,43.7593,44.6825,1561955.5126371,0
+TXT.US,D,20200114,000000,44.6026,45.3679,44.5537,44.9892,1329880.6936982,0
+TXT.US,D,20200115,000000,44.6825,45.0792,44.6126,44.9792,977345.56183157,0
+TXT.US,D,20200116,000000,45.2679,45.6866,45.1392,45.6366,1849780.5342314,0
+TXT.US,D,20200117,000000,45.8846,46.292,45.5877,45.7546,1596411.9223357,0
+TXT.US,D,20200121,000000,45.5268,45.7646,44.7215,45.1392,1370076.1684409,0
+TXT.US,D,20200122,000000,44.9104,45.0432,44.207,44.227,1088303.4883748,0
+TXT.US,D,20200123,000000,43.8992,44.7715,43.3726,44.7425,2387759.3304488,0
+TXT.US,D,20200124,000000,44.9792,44.9792,43.8992,44.3438,1027133.502459,0
+TXT.US,D,20200127,000000,43.3826,44.5037,43.2728,44.3438,1994422.1885383,0
+TXT.US,D,20200128,000000,44.6225,45.7546,44.3638,45.3379,2453375.2401395,0
+TXT.US,D,20200129,000000,47.0834,47.2852,45.9034,46.7257,3737559.6042847,0
+TXT.US,D,20200130,000000,46.1523,46.8007,45.1192,46.5589,2332222.3159438,0
+TXT.US,D,20200131,000000,46.2222,46.43,45.4869,45.5668,2395432.1020966,0
+TXT.US,D,20200203,000000,45.8446,46.5489,45.6966,45.9234,1660593.566207,0
+TXT.US,D,20200204,000000,46.45,50.9131,46.282,50.4964,6666383.4542734,0
+TXT.US,D,20200205,000000,50.7931,51.1218,50.2586,50.5264,3270479.3800014,0
+TXT.US,D,20200206,000000,50.8631,50.8831,49.8919,50.2786,1316511.8949897,0
+TXT.US,D,20200207,000000,49.9019,50.7481,49.6941,50.3485,1422024.0153057,0
+TXT.US,D,20200210,000000,50.1107,50.4184,49.823,50.0607,989745.50547169,0
+TXT.US,D,20200211,000000,50.4374,50.5964,49.0467,49.1066,1212444.0493262,0
+TXT.US,D,20200212,000000,49.5642,49.852,48.75,48.7899,2419153.0371415,0
+TXT.US,D,20200213,000000,48.5421,48.8388,47.534,47.619,2121581.4136288,0
+TXT.US,D,20200214,000000,47.6489,47.7788,47.3002,47.6989,987009.09043317,0
+TXT.US,D,20200218,000000,47.2803,47.6389,47.1034,47.2603,1921471.8057669,0
+TXT.US,D,20200219,000000,47.4701,47.559,46.8157,46.8557,1188902.2723982,0
+TXT.US,D,20200220,000000,46.6467,47.4701,46.5879,47.2503,1058819.4670857,0
+TXT.US,D,20200221,000000,46.8756,47.3002,46.375,46.9834,1014048.9546177,0
+TXT.US,D,20200224,000000,45.4869,45.8846,45.2081,45.5169,1345717.6707115,0
+TXT.US,D,20200225,000000,45.6966,45.6966,42.6713,42.8002,1844196.6061042,0
+TXT.US,D,20200226,000000,43.2338,43.2338,41.3025,41.5174,2540193.8624038,0
+TXT.US,D,20200227,000000,40.5861,41.7811,39.1395,40.5561,3039873.8577987,0
+TXT.US,D,20200228,000000,39.0395,40.2774,38.1054,40.2774,2976933.309263,0
+TXT.US,D,20200302,000000,40.5161,41.4374,39.1594,41.4374,2032619.9001439,0
+TXT.US,D,20200303,000000,41.3485,42.4825,40.1595,40.1794,1876673.2685656,0
+TXT.US,D,20200304,000000,40.8329,41.1507,39.7419,40.6551,1492955.61639,0
+TXT.US,D,20200305,000000,39.1694,39.3563,36.5887,36.8754,1897131.3239376,0
+TXT.US,D,20200306,000000,35.4666,36.3199,34.8522,35.6845,1993594.4580201,0
+TXT.US,D,20200309,000000,32.5802,33.1257,29.7617,30.7828,3063399.6205931,0
+TXT.US,D,20200310,000000,32.1845,33.8181,29.535,33.8181,2625412.0722148,0
+TXT.US,D,20200311,000000,32.4702,32.9359,29.8317,29.9994,3104288.7074871,0
+TXT.US,D,20200312,000000,27.6466,27.6466,24.1626,24.879,3810283.7874222,0
+TXT.US,D,20200313,000000,26.7044,28.9295,25.8792,28.9095,3737428.4885677,0
+TXT.US,D,20200316,000000,26.3067,27.8954,25.8212,26.7044,2920567.5633564,0
+TXT.US,D,20200317,000000,27.192,27.9244,23.1196,27.8954,3330032.9393308,0
+TXT.US,D,20200318,000000,25.3246,27.167,23.825,25.6023,3236917.7600046,0
+TXT.US,D,20200319,000000,24.7292,26.0689,21.8917,25.2656,3574781.9439436,0
+TXT.US,D,20200320,000000,25.5923,25.8302,21.9805,22.1285,2628079.4263032,0
+TXT.US,D,20200323,000000,21.8518,22.8119,20.1123,21.5031,3806134.1251144,0
+TXT.US,D,20200324,000000,22.9807,23.825,21.0954,22.8119,5101682.5186477,0
+TXT.US,D,20200325,000000,23.6771,27.082,23.3784,25.8402,5324139.8496184,0
+TXT.US,D,20200326,000000,26.5456,29.1673,25.8792,29.0183,3883913.7699781,0
+TXT.US,D,20200327,000000,27.5477,28.3519,26.2569,26.4956,2055318.9333035,0
+TXT.US,D,20200330,000000,26.009,27.6965,25.3846,27.4697,1869929.3166529,0
+TXT.US,D,20200331,000000,26.9133,28.2521,26.1979,26.4756,1889956.9921907,0
+TXT.US,D,20200401,000000,24.8191,25.4835,24.0038,24.6802,1881751.7506086,0
+TXT.US,D,20200402,000000,24.1826,26.4656,23.6771,24.3215,2220879.0493166,0
+TXT.US,D,20200403,000000,24.2915,25.1858,24.1228,24.6702,1651833.835257,0
+TXT.US,D,20200406,000000,26.3667,27.6266,25.989,27.142,2551153.5349244,0
+TXT.US,D,20200407,000000,29.0883,29.445,26.3067,26.4266,1643331.3313243,0
+TXT.US,D,20200408,000000,26.9433,28.0042,26.5256,27.6865,2011671.4119375,0
+TXT.US,D,20200409,000000,28.4119,29.9106,27.8954,29.2262,2219829.1226979,0
+TXT.US,D,20200413,000000,29.2062,29.385,26.5256,27.241,1292003.2647599,0
+TXT.US,D,20200414,000000,27.8154,28.1681,27.052,27.251,1270612.3861195,0
+TXT.US,D,20200415,000000,26.3267,26.6145,25.0409,25.7023,1314256.9048354,0
+TXT.US,D,20200416,000000,25.4935,25.5685,24.2026,24.5503,1604545.1003177,0
+TXT.US,D,20200417,000000,25.8602,27.6366,25.8312,27.5477,2400638.6972065,0
+TXT.US,D,20200420,000000,26.5846,27.5187,25.8012,26.4756,1260955.8637013,0
+TXT.US,D,20200421,000000,25.4935,26.1879,25.3646,25.959,1304812.5696841,0
+TXT.US,D,20200422,000000,26.7044,26.8933,26.2079,26.4166,1406722.5108769,0
+TXT.US,D,20200423,000000,26.8933,27.9544,26.6844,27.6177,2068356.4396281,0
+TXT.US,D,20200424,000000,27.7954,28.1032,26.7533,26.8333,1823418.2680648,0
+TXT.US,D,20200427,000000,27.0232,28.1731,26.7933,27.9544,1387537.5791073,0
+TXT.US,D,20200428,000000,28.8296,29.7517,28.3021,28.8096,1010727.0228281,0
+TXT.US,D,20200429,000000,29.7817,30.4661,29.395,29.8017,1588049.5420698,0
+TXT.US,D,20200430,000000,28.5608,28.8376,25.8792,26.1679,3429364.6050519,0
+TXT.US,D,20200501,000000,25.4246,26.1999,25.1808,26.029,2543221.5344928,0
+TXT.US,D,20200504,000000,25.7023,25.7023,24.5802,25.4535,2973628.3924901,0
+TXT.US,D,20200505,000000,25.8702,26.6844,25.0769,25.1158,1765543.1900888,0
+TXT.US,D,20200506,000000,25.2357,25.4935,24.4605,24.889,2324317.3393621,0
+TXT.US,D,20200507,000000,25.4146,26.4656,25.2556,25.4935,1466548.3104733,0
+TXT.US,D,20200508,000000,26.049,27.182,25.8112,27.102,1345024.0585603,0
+TXT.US,D,20200511,000000,26.5746,26.6445,25.2357,25.6323,1707489.954879,0
+TXT.US,D,20200512,000000,25.989,26.3067,24.6502,24.6602,1391784.3270986,0
+TXT.US,D,20200513,000000,24.2915,24.3475,22.9607,23.2095,1600051.1341425,0
+TXT.US,D,20200514,000000,22.585,23.9238,21.7628,23.796,1691749.0626659,0
+TXT.US,D,20200515,000000,23.4083,24.3315,23.1496,24.0238,1530684.9145947,0
+TXT.US,D,20200518,000000,25.5435,27.3399,25.2856,26.9932,2224876.5773574,0
+TXT.US,D,20200519,000000,26.9433,27.3399,26.1389,26.2968,982113.7700406,0
+TXT.US,D,20200520,000000,26.6844,27.4697,26.6844,27.132,1040110.9557836,0
+TXT.US,D,20200521,000000,27.112,27.5457,26.7143,26.7533,1237377.0540899,0
+TXT.US,D,20200522,000000,27.152,27.152,26.2279,26.7143,943576.75898438,0
+TXT.US,D,20200526,000000,28.2921,30.4111,28.2321,29.8017,2095722.5917798,0
+TXT.US,D,20200527,000000,30.9627,31.6891,29.9605,31.2214,2227833.1867297,0
+TXT.US,D,20200528,000000,31.8069,31.8968,30.4291,30.7938,2163030.9951905,0
+TXT.US,D,20200529,000000,30.1974,31.1125,29.555,30.7438,2808593.740228,0
+TXT.US,D,20200601,000000,30.6549,31.4802,30.5061,31.3214,1248786.1232283,0
+TXT.US,D,20200602,000000,31.5991,32.4134,31.3214,31.6691,1746682.5445198,0
+TXT.US,D,20200603,000000,32.7201,34.6504,32.5522,34.4875,1833546.2065341,0
+TXT.US,D,20200604,000000,34.5175,36.7216,33.7911,36.7016,2263996.1025148,0
+TXT.US,D,20200605,000000,39.0065,40.1266,38.1104,38.8367,2903942.8911582,0
+TXT.US,D,20200608,000000,40.79,41.0788,39.7929,40.2544,2409617.6216067,0
+TXT.US,D,20200609,000000,38.1004,38.9466,37.5049,38.2292,1595885.4577012,0
+TXT.US,D,20200610,000000,37.6037,37.7237,35.0839,35.1039,2130353.1551786,0
+TXT.US,D,20200611,000000,32.2825,32.8579,31.3494,31.4192,2545218.2967466,0
+TXT.US,D,20200612,000000,33.5224,34.02,32.2925,33.92,3223701.0955629,0
+TXT.US,D,20200615,000000,31.8848,34.1738,31.8149,33.6123,1816700.3391188,0
+TXT.US,D,20200616,000000,35.7384,35.9972,33.7611,34.7452,1358244.7265352,0
+TXT.US,D,20200617,000000,34.5675,34.8952,34.1088,34.3577,1104147.4715714,0
+TXT.US,D,20200618,000000,33.7701,35.3229,33.6023,34.7752,1296931.6143026,0
+TXT.US,D,20200619,000000,35.6286,35.7135,33.6913,34.2788,4140524.2429968,0
+TXT.US,D,20200622,000000,33.9001,34.1588,33.1767,33.8601,1765376.0425717,0
+TXT.US,D,20200623,000000,34.1388,34.3777,33.6223,33.7511,1474317.1669214,0
+TXT.US,D,20200624,000000,32.8679,33.1067,31.9148,32.2135,1665116.5579989,0
+TXT.US,D,20200625,000000,31.8049,32.8679,31.4982,32.7781,1282199.6124914,0
+TXT.US,D,20200626,000000,32.3914,32.5112,31.0805,31.6471,2868365.4921243,0
+TXT.US,D,20200629,000000,32.5612,33.3846,31.9748,33.1467,1331036.7139504,0
+TXT.US,D,20200630,000000,32.788,33.1857,32.3215,32.6892,1524083.0881154,0
+TXT.US,D,20200701,000000,32.828,33.5224,31.6371,31.707,1501945.550507,0
+TXT.US,D,20200702,000000,32.6102,33.4734,32.1436,32.2335,1013921.8424341,0
+TXT.US,D,20200706,000000,33.1367,33.5224,32.4314,32.9969,977936.08299935,0
+TXT.US,D,20200707,000000,32.5212,32.6792,31.2394,31.2794,1041160.8824023,0
+TXT.US,D,20200708,000000,31.2094,31.7749,30.9207,31.4982,1093199.8096506,0
+TXT.US,D,20200709,000000,31.1595,31.4732,29.8537,29.9275,1719606.6485352,0
+TXT.US,D,20200710,000000,30.1354,31.1205,29.9425,30.8508,1790532.2443194,0
+TXT.US,D,20200713,000000,31.3494,32.4214,30.6918,31.8149,1511803.2504756,0
+TXT.US,D,20200714,000000,31.5871,32.6692,31.3294,32.3914,958330.78022895,0
+TXT.US,D,20200715,000000,33.2546,33.6813,32.8479,33.4344,1291096.4644581,0
+TXT.US,D,20200716,000000,32.9869,33.7801,32.3814,33.2846,787574.07793937,0
+TXT.US,D,20200717,000000,33.3746,33.5723,32.828,33.2156,977979.12098278,0
+TXT.US,D,20200720,000000,33.2746,33.2746,32.2335,32.7691,1236622.3880552,0
+TXT.US,D,20200721,000000,33.1067,34.2388,32.9269,33.7801,1926006.8081589,0
+TXT.US,D,20200722,000000,33.4644,34.3087,33.1267,34.1188,734973.65513989,0
+TXT.US,D,20200723,000000,33.7701,34.7652,33.6943,34.3777,1017016.5737066,0
+TXT.US,D,20200724,000000,34.4975,34.7552,34.05,34.1188,1260306.2904166,0
+TXT.US,D,20200727,000000,33.95,34.2887,33.4394,33.95,742505.30223747,0
+TXT.US,D,20200728,000000,33.8601,34.2887,33.7312,33.97,913187.93916025,0
+TXT.US,D,20200729,000000,34.04,34.2288,33.8301,34.04,1050232.8889528,0
+TXT.US,D,20200730,000000,34.2388,36.8414,34.0688,34.9052,2224858.5614573,0
+TXT.US,D,20200731,000000,35.4706,35.4706,33.95,34.7053,1707471.938979,0
+TXT.US,D,20200803,000000,34.7353,35.7584,33.7701,35.6586,1419548.8308178,0
+TXT.US,D,20200804,000000,35.5586,36.0572,35.3528,35.6685,1231259.6551451,0
+TXT.US,D,20200805,000000,36.155,36.6736,35.7185,36.255,1307101.5898719,0
+TXT.US,D,20200806,000000,36.165,37.0893,36.0762,36.7815,1604157.7584669,0
+TXT.US,D,20200807,000000,36.7316,37.356,36.5337,37.326,996978.88933537,0
+TXT.US,D,20200810,000000,37.426,38.6698,37.426,38.5999,1052448.8446569,0
+TXT.US,D,20200811,000000,39.681,40.0797,38.2811,38.4211,1638539.1019153,0
+TXT.US,D,20200812,000000,39.0275,39.1275,37.386,37.9334,1618486.4042941,0
+TXT.US,D,20200813,000000,37.436,38.0224,36.9713,37.1392,732633.58990214,0
+TXT.US,D,20200814,000000,36.7815,38.5699,36.7616,38.2312,1951887.6494412,0
+TXT.US,D,20200817,000000,38.4701,38.6249,37.4599,37.5847,1622111.6037342,0
+TXT.US,D,20200818,000000,37.376,37.5947,36.9314,36.9903,1212818.3796936,0
+TXT.US,D,20200819,000000,37.0393,37.9036,36.8214,37.4559,1078282.6444224,0
+TXT.US,D,20200820,000000,36.8914,37.287,36.8714,37.1692,865593.93480357,0
+TXT.US,D,20200821,000000,37.0293,37.4759,37.0103,37.346,1077619.0587712,0
+TXT.US,D,20200824,000000,37.4859,39.0375,37.4859,39.0275,1112985.2714215,0
+TXT.US,D,20200825,000000,39.3642,39.4482,38.2013,38.4011,711650.07077912,0
+TXT.US,D,20200826,000000,38.1224,38.6548,37.7747,38.5699,874260.5836033,0
+TXT.US,D,20200827,000000,38.5799,39.631,38.5799,39.0575,856596.99450323,0
+TXT.US,D,20200828,000000,39.1175,39.721,39.0775,39.701,631148.02324356,0
+TXT.US,D,20200831,000000,39.7309,39.7309,38.9886,39.1674,1373566.2486308,0
+TXT.US,D,20200901,000000,38.6798,39.2753,38.5,39.1375,1779402.4216317,0
+TXT.US,D,20200902,000000,39.2363,40.3974,39.1475,40.3374,1621951.4624005,0
+TXT.US,D,20200903,000000,40.5461,40.803,38.4411,38.7488,1096967.1345244,0
+TXT.US,D,20200904,000000,39.522,39.7809,38.4311,38.6798,1427095.4911654,0
+TXT.US,D,20200908,000000,38.3311,38.495,37.371,38.0134,1654505.1928789,0
+TXT.US,D,20200909,000000,38.3111,38.6748,37.9334,38.2711,1035910.2484256,0
+TXT.US,D,20200910,000000,38.3111,38.9586,38.2412,38.2811,1107832.7240117,0
+TXT.US,D,20200911,000000,38.3911,38.9186,38.1613,38.5,1221723.238727,0
+TXT.US,D,20200914,000000,38.7588,39.2663,38.4161,39.0875,1119569.0820005,0
+TXT.US,D,20200915,000000,39.1475,39.3453,38.53,38.8287,928626.5646061,0
+TXT.US,D,20200916,000000,38.8587,39.8717,38.5899,39.3652,1508011.9044018,0
+TXT.US,D,20200917,000000,38.8088,39.2563,38.3611,38.8686,1609723.6706941,0
+TXT.US,D,20200918,000000,38.54,39.0375,37.2471,37.416,2998511.3530871,0
+TXT.US,D,20200921,000000,36.3339,36.5127,35.0121,35.4496,1540273.3769462,0
+TXT.US,D,20200922,000000,35.5776,36.154,35.062,35.3807,1086483.8824713,0
+TXT.US,D,20200923,000000,35.5776,36.104,34.5505,34.5855,1192250.2271547,0
+TXT.US,D,20200924,000000,34.4355,35.2219,33.5504,34.4655,1422744.6513072,0
+TXT.US,D,20200925,000000,34.0668,35.2909,34.018,35.052,824816.94684313,0
+TXT.US,D,20200928,000000,35.8463,36.9354,35.8463,36.5827,961922.95051908,0
+TXT.US,D,20200929,000000,36.3439,36.8604,36.194,36.5427,981866.55185679,0
+TXT.US,D,20200930,000000,36.6326,37.1682,35.6076,35.8663,1108051.9174621,0
+TXT.US,D,20201001,000000,35.4097,36.3239,34.5655,34.8932,1590006.2689901,0
+TXT.US,D,20201002,000000,34.0768,36.214,33.966,35.4996,1654024.7688779,0
+TXT.US,D,20201005,000000,36.0362,36.5027,35.8163,36.174,673347.26642335,0
+TXT.US,D,20201006,000000,36.5727,36.8454,35.4296,35.4996,982605.20375819,0
+TXT.US,D,20201007,000000,35.9862,36.3639,35.6975,36.214,1463415.5456341,0
+TXT.US,D,20201008,000000,36.5427,37.0093,36.0362,36.7905,1040078.9275168,0
+TXT.US,D,20201009,000000,37.2571,37.426,36.4627,36.5327,893219.31573915,0
+TXT.US,D,20201012,000000,36.4329,36.7406,36.101,36.6426,1056263.2110475,0
+TXT.US,D,20201013,000000,36.234,36.3739,35.4546,35.7673,653087.38595171,0
+TXT.US,D,20201014,000000,35.6076,36.274,35.5426,35.7673,2077197.2421281,0
+TXT.US,D,20201015,000000,35.3508,36.219,34.8932,36.114,1265103.5242424,0
+TXT.US,D,20201016,000000,36.4627,36.6326,35.9363,36.0462,974701.22805991,0
+TXT.US,D,20201019,000000,36.274,36.3639,35.057,35.2709,776500.30471842,0
+TXT.US,D,20201020,000000,35.6476,35.9063,34.7034,34.7632,1282447.8315585,0
+TXT.US,D,20201021,000000,34.4855,34.7932,34.2068,34.3167,953464.48545308,0
+TXT.US,D,20201022,000000,34.3367,34.7333,34.1568,34.6434,793519.32495061,0
+TXT.US,D,20201023,000000,35.042,35.5476,34.7532,34.9722,1329796.6194981,0
+TXT.US,D,20201026,000000,34.3557,34.3757,32.9439,33.7981,1006831.5848873,0
+TXT.US,D,20201027,000000,33.5504,33.7981,32.7361,32.7461,1915653.6709394,0
+TXT.US,D,20201028,000000,31.9418,32.9539,31.6241,31.8918,2250091.8312218,0
+TXT.US,D,20201029,000000,32.1306,34.4155,32.0018,33.8581,2280261.4575954,0
+TXT.US,D,20201030,000000,33.918,35.5876,33.918,35.5776,2035155.137632,0
+TXT.US,D,20201102,000000,36.0852,37.5847,35.7673,37.4859,1564084.3914912,0
+TXT.US,D,20201103,000000,38.1224,39.553,37.8346,39.1973,1534888.6246026,0
+TXT.US,D,20201104,000000,38.5999,39.4692,37.5847,37.8246,1449801.5305083,0
+TXT.US,D,20201105,000000,37.9934,38.7788,37.9934,38.53,1275073.3231447,0
+TXT.US,D,20201106,000000,38.2811,38.9086,38.1713,38.5899,855589.10498465,0
+TXT.US,D,20201109,000000,43.4886,44.7405,41.7402,42.2277,3774293.0235708,0
+TXT.US,D,20201110,000000,42.5065,44.0151,42.2277,43.6185,1319261.3215115,0
+TXT.US,D,20201111,000000,43.6085,43.6485,41.4514,41.5912,1394392.6290703,0
+TXT.US,D,20201112,000000,40.9838,42.2666,40.7551,41.2925,1221404.9578264,0
+TXT.US,D,20201113,000000,41.8491,43.4186,41.7352,43.2608,822688.06798911,0
+TXT.US,D,20201116,000000,44.7205,45.4869,43.9162,45.4769,1739710.3912066,0
+TXT.US,D,20201117,000000,45.6866,46.1533,44.7805,45.3179,1632004.3346196,0
+TXT.US,D,20201118,000000,45.7166,46.6098,45.4279,45.7266,965593.18970935,0
+TXT.US,D,20201119,000000,45.0592,45.2381,44.4517,45.1681,834845.79786209,0
+TXT.US,D,20201120,000000,44.9094,44.9293,44.0651,44.5317,1152840.4458302,0
+TXT.US,D,20201123,000000,44.9892,46.441,44.8704,46.1833,1072565.5988116,0
+TXT.US,D,20201124,000000,47.1963,48.657,46.7577,48.1894,1374578.1416827,0
+TXT.US,D,20201125,000000,48.2394,48.2394,46.6287,46.9076,1213910.3434123,0
+TXT.US,D,20201127,000000,47.0864,47.2243,46.352,46.5799,631397.24319402,0
+TXT.US,D,20201130,000000,46.1433,46.6049,44.7205,44.8204,1663506.1367125,0
+TXT.US,D,20201201,000000,46.0933,46.426,45.3179,45.3479,1300600.8526096,0
+TXT.US,D,20201202,000000,44.9193,46.1583,44.4417,45.8456,936756.73993814,0
+TXT.US,D,20201203,000000,46.0433,47.6829,45.8456,47.0264,1266237.5250612,0
+TXT.US,D,20201204,000000,47.2063,47.8407,47.0464,47.504,1006337.1485197,0
+TXT.US,D,20201207,000000,47.2942,47.533,46.8876,47.4041,1175833.7386902,0
+TXT.US,D,20201208,000000,47.0064,47.9407,47.0064,47.8607,1086321.739371,0
+TXT.US,D,20201209,000000,48.0805,48.5081,47.6729,47.7728,1067796.3897193,0
+TXT.US,D,20201210,000000,47.0164,47.9307,46.9076,47.7528,1373576.2574641,0
+TXT.US,D,20201211,000000,47.4941,47.7728,46.8277,47.3541,927249.34913683,0
+TXT.US,D,20201214,000000,47.9207,47.9706,46.45,46.47,1015757.4624709,0
+TXT.US,D,20201215,000000,46.7577,47.8257,46.2422,47.7828,992249.71557643,0
+TXT.US,D,20201216,000000,47.8507,47.8507,46.44,46.47,1077991.3873719,0
+TXT.US,D,20201217,000000,46.6687,47.0064,46.4,46.7177,805524.92055665,0
+TXT.US,D,20201218,000000,46.5499,47.3142,46.47,47.0964,2253559.8919783,0
+TXT.US,D,20201221,000000,46.2222,47.1863,45.7356,46.8477,930338.07510935,0
+TXT.US,D,20201222,000000,46.8976,47.2113,46.53,46.5499,711383.83581195,0
+TXT.US,D,20201223,000000,46.8976,48.3393,46.8976,48.0306,727124.72802505,0
+TXT.US,D,20201224,000000,48.1594,48.2194,47.593,47.7928,198607.28197558,0
+TXT.US,D,20201228,000000,48.0805,48.667,47.2842,47.4241,563068.93966481,0
+TXT.US,D,20201229,000000,47.7128,47.7328,46.6837,47.2343,657886.62154412,0
+TXT.US,D,20201230,000000,47.2743,48.5271,47.2343,48.1594,826874.76298036,0
+TXT.US,D,20201231,000000,48.0805,48.1394,47.603,48.0506,473666.03662908,0
+TXT.US,D,20210104,000000,47.8807,48.1894,45.8346,46.1123,980857.66145488,0
+TXT.US,D,20210105,000000,46.302,47.1264,46.1823,46.7577,1053275.5742918,0
+TXT.US,D,20210106,000000,47.1863,48.0406,46.7877,47.3242,1260339.3195666,0
+TXT.US,D,20210107,000000,46.7677,48.642,46.43,48.5171,1327169.3007432,0
+TXT.US,D,20210108,000000,48.4183,48.5571,47.0964,48.1394,706828.81575333,0
+TXT.US,D,20210111,000000,47.4341,48.5971,47.3242,48.3093,1160216.9560107,0
+TXT.US,D,20210112,000000,48.3593,50.0298,47.9407,49.4633,1167358.2586076,0
+TXT.US,D,20210113,000000,49.2145,49.3634,47.9007,48.657,777047.78790279,0
+TXT.US,D,20210114,000000,49.0747,50.5704,48.9258,49.8999,1062605.8087428,0
+TXT.US,D,20210115,000000,49.4134,49.6621,48.4582,48.657,974128.72279216,0
+TXT.US,D,20210119,000000,49.2345,49.797,48.8058,49.0847,691062.90145685,0
+TXT.US,D,20210120,000000,49.3035,49.6122,49.0047,49.3434,606729.47251404,0
+TXT.US,D,20210121,000000,48.9947,49.6222,48.5771,48.8758,698090.10335348,0
+TXT.US,D,20210122,000000,48.4482,49.6222,47.8507,49.4433,1138105.4413689,0
+TXT.US,D,20210125,000000,48.9847,50.1687,48.5171,49.6721,2016788.9284305,0
+TXT.US,D,20210126,000000,50.1887,50.3585,49.0647,49.3035,2314194.4053096,0
+TXT.US,D,20210127,000000,48.2194,49.6522,45.3469,45.6256,2100593.8909725,0
+TXT.US,D,20210128,000000,45.7746,47.2443,45.7356,46.6387,1456248.2200706,0
+TXT.US,D,20210129,000000,46.341,46.49,44.8984,44.9982,1438385.4551869,0
+TXT.US,D,20210201,000000,45.4369,45.4369,44.103,45.0782,1071551.7039931,0
+TXT.US,D,20210202,000000,45.7256,46.37,45.4169,45.6356,984111.53317771,0
+TXT.US,D,20210203,000000,45.3369,46.2023,45.0982,46.0333,656426.33275803,0
+TXT.US,D,20210204,000000,46.1723,47.1963,46.1223,47.0064,1052430.8287569,0
+TXT.US,D,20210205,000000,47.613,48.2394,47.1464,47.7828,949514.99981227,0
+TXT.US,D,20210208,000000,48.2194,49.5222,48.2144,49.4533,993537.85242885,0
+TXT.US,D,20210209,000000,49.1146,49.6222,48.766,48.9947,550236.61442387,0
+TXT.US,D,20210210,000000,49.0547,49.3534,48.2894,49.0347,722801.91290021,0
+TXT.US,D,20210211,000000,49.1545,50.3784,48.9748,50.3485,1094085.5914024,0
+TXT.US,D,20210212,000000,50.0697,50.8341,50.0697,50.5964,822067.52032127,0
+TXT.US,D,20210216,000000,50.6163,51.1418,50.3784,51.004,776298.1262847,0
+TXT.US,D,20210217,000000,51.0428,51.0428,50.3136,50.4864,1148590.6951888,0
+TXT.US,D,20210218,000000,49.9699,50.0398,48.716,48.746,878320.16641097,0
+TXT.US,D,20210219,000000,49.2045,50.5564,49.1945,50.5164,1267102.2882628,0
+TXT.US,D,20210222,000000,50.2087,51.3795,49.9998,50.3186,1420369.5551527,0
+TXT.US,D,20210223,000000,50.5264,51.9072,49.86,51.8972,1301365.5274777,0
+TXT.US,D,20210224,000000,51.7182,53.5996,51.7182,53.172,1008101.7058397,0
+TXT.US,D,20210225,000000,52.9932,53.3699,50.0797,50.2786,1158337.2971072,0
+TXT.US,D,20210226,000000,50.1387,50.7441,49.0947,50.0498,1574002.1444599,0
+TXT.US,D,20210301,000000,51.0728,51.7682,50.7061,51.2618,1107631.5464613,0
+TXT.US,D,20210302,000000,51.0428,51.5595,50.7941,51.1328,806697.95582553,0
+TXT.US,D,20210303,000000,51.1028,52.2359,50.7441,50.7741,1156704.8563875,0
+TXT.US,D,20210304,000000,50.8741,51.1618,48.5471,49.7121,1182847.9291036,0
+TXT.US,D,20210305,000000,50.5164,51.8682,48.5471,51.6085,996256.25156733,0
+TXT.US,D,20210308,000000,52.0271,52.9782,51.4295,51.8182,1194817.4929095,0
+TXT.US,D,20210309,000000,52.4356,52.4356,50.6463,50.6962,977193.42756461,0
+TXT.US,D,20210310,000000,50.7341,52.6745,50.7341,52.4456,920459.35659067,0
+TXT.US,D,20210311,000000,52.4356,53.8635,52.3658,52.9333,1258654.8329135,0
+TXT.US,D,20210312,000000,53.2709,55.3981,53.202,54.7626,3842687.3854002,0
+TXT.US,D,20210315,000000,55.1293,55.1992,53.9573,55.0004,1120919.2736198,0
+TXT.US,D,20210316,000000,54.8416,54.8416,53.192,53.6196,873680.07126886,0
+TXT.US,D,20210317,000000,53.8485,55.3331,53.6096,55.1293,1083851.5592996,0
+TXT.US,D,20210318,000000,55.1003,56.732,54.8516,55.0504,1312498.3528153,0
+TXT.US,D,20210319,000000,54.7826,55.4979,53.192,55.0104,1919418.9940464,0
+TXT.US,D,20210322,000000,54.6527,54.9205,53.3509,54.1272,820711.32340203,0
+TXT.US,D,20210323,000000,53.5896,53.9973,51.6385,51.8972,1128883.3023181,0
+TXT.US,D,20210324,000000,52.6945,53.8983,52.2759,52.2859,748094.23478137,0
+TXT.US,D,20210325,000000,51.8972,53.9973,51.4395,53.8784,873870.23910256,0
+TXT.US,D,20210326,000000,54.2062,54.4439,53.3599,54.4039,903986.81865951,0
+TXT.US,D,20210329,000000,54.314,55.1293,53.5297,53.6686,1041578.2507531,0
+TXT.US,D,20210330,000000,53.9283,55.2392,53.4898,54.9904,1228734.4264903,0
+TXT.US,D,20210331,000000,56.1953,56.9207,55.5379,55.7767,1301050.2492271,0
+TXT.US,D,20210401,000000,55.6878,56.752,55.488,56.722,931954.50169573,0
+TXT.US,D,20210405,000000,57.1694,57.7071,56.9457,57.2494,777101.8356029,0
+TXT.US,D,20210406,000000,56.8117,57.6081,56.494,56.573,958765.16359643,0
+TXT.US,D,20210407,000000,56.752,56.8117,56.2153,56.762,694994.37119763,0
+TXT.US,D,20210408,000000,58.4224,58.4324,56.9517,57.5781,1449618.368858,0
+TXT.US,D,20210409,000000,57.6881,58.1336,56.9807,58.0637,940706.22557894,0
+TXT.US,D,20210412,000000,57.8059,58.1536,57.1006,58.1137,559764.0228919,0
+TXT.US,D,20210413,000000,57.7271,57.9208,56.593,57.5981,977895.0467826,0
+TXT.US,D,20210414,000000,57.786,58.9889,57.786,58.2535,909100.33161918,0
+TXT.US,D,20210415,000000,58.2835,58.6702,57.3994,57.6181,959269.60879738,0
+TXT.US,D,20210416,000000,58.1736,58.4614,57.4682,58.2235,929880.67142515,0
+TXT.US,D,20210419,000000,59.6762,59.6762,58.1336,58.7401,1343000.2724565,0
+TXT.US,D,20210420,000000,58.2435,58.5363,57.0107,57.9058,1673974.3755155,0
+TXT.US,D,20210421,000000,57.4293,59.0338,57.2094,58.88,1179681.1342309,0
+TXT.US,D,20210422,000000,59.0488,59.6064,58.3035,58.7701,902261.29578958,0
+TXT.US,D,20210423,000000,58.7701,60.3027,58.5113,60.1029,846879.41820152,0
+TXT.US,D,20210426,000000,60.4616,61.0191,60.4616,60.5715,761066.68368924,0
+TXT.US,D,20210427,000000,60.6314,61.3868,60.4616,60.8502,894732.65134202,0
+TXT.US,D,20210428,000000,60.6704,61.5656,60.4216,61.4168,1395610.7040892,0
+TXT.US,D,20210429,000000,62.4199,63.2171,61.5266,62.7986,1359058.4446868,0
+TXT.US,D,20210430,000000,62.7586,64.1423,62.5697,63.8925,1771350.3151997,0
+TXT.US,D,20210503,000000,64.49,65.5041,63.8037,65.2064,1899032.0013912,0
+TXT.US,D,20210504,000000,65.0076,65.4242,63.9925,65.1464,1260567.5209671,0
+TXT.US,D,20210505,000000,64.9376,65.667,64.9376,65.3453,989725.48780498,0
+TXT.US,D,20210506,000000,65.7419,66.9858,65.4971,66.9468,1500618.3792045,0
+TXT.US,D,20210507,000000,66.2894,67.8121,65.652,67.7121,1357567.1285172,0
+TXT.US,D,20210510,000000,68.0208,68.7872,67.5734,67.6821,1058280.9918512,0
+TXT.US,D,20210511,000000,66.827,67.4134,65.672,66.768,1515730.716683,0
+TXT.US,D,20210512,000000,66.5682,66.9568,63.8037,63.9625,1322558.2312177,0
+TXT.US,D,20210513,000000,64.0424,66.857,63.5359,66.3494,1089068.1632429,0
+TXT.US,D,20210514,000000,66.867,67.8621,66.5483,67.6233,1269229.1653502,0
+TXT.US,D,20210517,000000,67.2047,68.1208,66.738,67.9221,905439.10037892,0
+TXT.US,D,20210518,000000,67.9421,68.1808,65.9707,66.0207,1208020.1449845,0
+TXT.US,D,20210519,000000,65.2464,66.2395,64.54,66.1406,1533559.4515334,0
+TXT.US,D,20210520,000000,66.2994,67.0557,65.8319,66.807,847983.39252027,0
+TXT.US,D,20210521,000000,67.1947,67.9321,66.0716,66.2495,1377964.1300059,0
+TXT.US,D,20210524,000000,66.807,67.2747,66.3094,67.0457,819167.96129911,0
+TXT.US,D,20210525,000000,67.0357,67.8021,66.4993,66.5283,1084248.9099838,0
+TXT.US,D,20210526,000000,66.5583,67.2846,66.2395,67.0657,1344983.0223435,0
+TXT.US,D,20210527,000000,67.8121,68.2598,67.3444,68.1608,2615397.2335626,0
+TXT.US,D,20210528,000000,68.1508,68.5185,67.7421,68.1008,1002257.5480453,0
+TXT.US,D,20210601,000000,68.6274,69.2429,68.3586,68.6873,1171843.2168327,0
+TXT.US,D,20210602,000000,68.8562,68.8562,67.5134,68.1808,1187956.4376465,0
+TXT.US,D,20210603,000000,67.7921,68.3985,67.3934,68.0208,1467884.4897259,0
+TXT.US,D,20210604,000000,68.3785,68.8962,67.7821,68.7273,1104870.1093394,0
+TXT.US,D,20210607,000000,68.8762,69.6215,68.7073,69.5915,1118931.519316,0
+TXT.US,D,20210608,000000,69.6215,70.2989,69.098,69.9002,1287164.9947175,0
+TXT.US,D,20210609,000000,69.2229,69.5516,68.5675,68.6873,1462290.5527653,0
+TXT.US,D,20210610,000000,69.3427,69.3427,67.4634,67.8721,910930.94723931,0
+TXT.US,D,20210611,000000,68.2398,68.5285,67.1147,68.0308,2289194.3413624,0
+TXT.US,D,20210614,000000,67.6233,67.8421,66.2585,66.806,1036914.1344108,0
+TXT.US,D,20210615,000000,67.4434,68.6174,66.866,68.3386,1199520.6437017,0
+TXT.US,D,20210616,000000,67.8921,68.4385,67.0457,67.4634,1207529.7121502,0
+TXT.US,D,20210617,000000,67.6921,67.8021,64.6789,65.2753,1370224.2991745,0
+TXT.US,D,20210618,000000,64.2303,64.4201,63.374,63.5139,3237760.5037728,0
+TXT.US,D,20210621,000000,64.3702,65.8708,63.9915,65.7509,1069456.8551724,0
+TXT.US,D,20210622,000000,65.711,65.7809,64.559,65.2553,957065.66369322,0
+TXT.US,D,20210623,000000,65.731,66.4283,65.0316,65.711,1224977.1104498,0
+TXT.US,D,20210624,000000,66.1296,66.6671,65.3153,66.3584,825201.28604385,0
+TXT.US,D,20210625,000000,66.727,67.5234,66.4183,66.846,1176978.7492257,0
+TXT.US,D,20210628,000000,66.6271,67.0857,65.731,66.856,879679.3659802,0
+TXT.US,D,20210629,000000,69.6415,69.7804,67.1947,67.2147,2031175.6254912,0
+TXT.US,D,20210630,000000,66.926,68.6075,66.916,68.4185,1079513.7309247,0
+TXT.US,D,20210701,000000,68.6174,68.8562,68.1108,68.6973,1103452.8585367,0
+TXT.US,D,20210702,000000,68.8462,68.9661,68.1178,68.6873,712253.60343026,0
+TXT.US,D,20210706,000000,68.3686,68.8562,66.5373,66.9658,1417535.0535474,0
+TXT.US,D,20210707,000000,66.5173,67.6581,66.0197,67.4834,1330701.4180332,0
+TXT.US,D,20210708,000000,66.2585,66.9558,65.4432,65.9897,1192068.0663877,0
+TXT.US,D,20210709,000000,67.1147,68.0308,66.926,67.3544,849587.80850664,0
+TXT.US,D,20210712,000000,66.5573,67.6731,65.9897,67.5734,991443.00360823,0
+TXT.US,D,20210713,000000,67.3744,67.7021,66.3184,66.3484,679168.40390103,0
+TXT.US,D,20210714,000000,66.5073,67.1647,65.4033,66.2585,893548.60635644,0
+TXT.US,D,20210715,000000,65.4232,67.3444,65.4232,66.5573,1232040.3441465,0
+TXT.US,D,20210716,000000,68.2688,68.4985,65.602,65.9397,1651459.5048897,0
+TXT.US,D,20210719,000000,64.0115,64.469,62.9513,63.2251,1402773.0252361,0
+TXT.US,D,20210720,000000,63.8126,66.9359,63.364,66.727,1489335.4213665,0
+TXT.US,D,20210721,000000,67.4534,68.6973,67.3145,68.3086,946360.21553965,0
+TXT.US,D,20210722,000000,68.3586,68.3586,67.3344,67.8121,857711.97853867,0
+TXT.US,D,20210723,000000,68.3086,68.5525,67.2747,67.6821,715304.29583603,0
+TXT.US,D,20210726,000000,67.7021,68.5575,67.0757,67.7921,1218437.3387375,0
+TXT.US,D,20210727,000000,67.3744,68.7672,66.9958,68.3086,740528.5576504,0
+TXT.US,D,20210728,000000,68.3086,69.5516,68.1608,68.7472,1344309.4278588,0
+TXT.US,D,20210729,000000,69.1429,69.2029,66.797,68.9361,1392505.9639834,0
+TXT.US,D,20210730,000000,68.5775,68.8072,67.7021,68.6573,1364267.0415633,0
+TXT.US,D,20210802,000000,69.2528,71.9405,69.2429,69.3327,1712613.4766721,0
+TXT.US,D,20210803,000000,69.6115,71.3939,67.8621,71.304,1803415.6146104,0
+TXT.US,D,20210804,000000,70.2589,71.8805,69.7404,69.7404,1857262.1371621,0
+TXT.US,D,20210805,000000,70.2889,72.0104,70.2189,71.294,1308911.1869419,0
+TXT.US,D,20210806,000000,71.9605,72.418,71.1552,72.2392,986324.48623189,0
+TXT.US,D,20210809,000000,71.5828,72.428,71.1452,71.8705,986252.42263174,0
+TXT.US,D,20210810,000000,71.7706,73.4022,71.6827,72.8656,1148040.2093544,0
+TXT.US,D,20210811,000000,72.9146,74.1285,72.0993,74.0795,1224540.7253157,0
+TXT.US,D,20210812,000000,73.8697,74.3484,73.2923,73.9397,724244.18578627,0
+TXT.US,D,20210813,000000,74.1485,74.4162,73.2823,73.4521,718156.81334142,0
+TXT.US,D,20210816,000000,73.0136,74.0596,72.2292,73.2133,707800.67347183,0
+TXT.US,D,20210817,000000,72.6269,72.9686,70.9653,71.7806,798309.552593,0
+TXT.US,D,20210818,000000,71.3839,72.1292,70.9453,71.0552,625032.62606532,0
+TXT.US,D,20210819,000000,70.209,71.0502,69.2109,69.4816,1268100.1689481,0
+TXT.US,D,20210820,000000,69.5016,70.6666,69.1429,70.5976,1276568.6428474,0
+TXT.US,D,20210823,000000,71.3739,71.9305,70.9453,71.1152,785895.5965862,0
+TXT.US,D,20210824,000000,71.2041,72.6559,71.2041,72.2392,740315.3695,0
+TXT.US,D,20210825,000000,72.408,73.4321,71.8605,73.1233,891468.77078584,0
+TXT.US,D,20210826,000000,72.9436,73.1233,71.334,71.3739,884468.59273927,0
+TXT.US,D,20210827,000000,71.9305,73.0036,71.6727,72.5179,1437733.8801356,0
+TXT.US,D,20210830,000000,72.6959,72.6959,71.5528,71.5728,856564.96623649,0
+TXT.US,D,20210831,000000,73.4022,73.4022,71.9105,72.2992,2260793.275842,0
+TXT.US,D,20210901,000000,72.3292,72.5979,71.0852,71.5728,951426.68698256,0
+TXT.US,D,20210902,000000,71.6727,73.2083,71.6727,73.0036,1059330.9184699,0
+TXT.US,D,20210903,000000,72.6369,72.7856,72.0005,72.1792,661888.15311835,0
+TXT.US,D,20210907,000000,71.6328,72.378,70.8465,70.9054,830166.66826991,0
+TXT.US,D,20210908,000000,70.6466,71.1252,70.1381,70.8365,1221405.9587098,0
+TXT.US,D,20210909,000000,70.4578,71.8155,70.3978,71.0053,1663584.2056127,0
+TXT.US,D,20210910,000000,71.5428,71.6228,70.1691,70.209,1355644.4316304,0
+TXT.US,D,20210913,000000,70.9953,71.5228,69.8303,70.5278,1069304.7209054,0
+TXT.US,D,20210914,000000,70.8165,70.9853,69.2878,69.5016,1249036.344062,0
+TXT.US,D,20210915,000000,69.5116,70.1191,68.8652,70.1191,1348228.8869996,0
+TXT.US,D,20210916,000000,70.2689,70.4578,68.2778,68.2977,1015323.0791034,0
+TXT.US,D,20210917,000000,68.1648,68.6364,67.7261,68.1298,2222256.2647858,0
+TXT.US,D,20210920,000000,66.3474,68.3576,66.0806,68.2678,1763413.3103514,0
+TXT.US,D,20210921,000000,68.5565,68.8262,66.885,67.4224,1118125.8082311,0
+TXT.US,D,20210922,000000,68.1398,69.9602,68.1398,69.3227,1092647.3220496,0
+TXT.US,D,20210923,000000,69.7214,71.5798,69.6614,70.9154,1020778.8941636,0
+TXT.US,D,20210924,000000,70.5676,71.4139,70.5676,70.7365,995203.32229868,0
+TXT.US,D,20210927,000000,71.0452,72.9446,71.0452,72.3582,1441368.0875258,0
+TXT.US,D,20210928,000000,72.428,73.0445,71.314,71.9505,979055.07056814,0
+TXT.US,D,20210929,000000,72.5379,72.6079,71.0053,71.2541,1107597.5164279,0
+TXT.US,D,20210930,000000,71.6328,72.0303,69.4317,69.4716,1237405.0788234,0
+TXT.US,D,20211001,000000,70.2389,71.304,69.2728,70.6865,1913955.1719194,0
+TXT.US,D,20211004,000000,70.3678,71.6028,69.3827,69.7014,1151153.9574103,0
+TXT.US,D,20211005,000000,69.9802,70.9853,68.8452,70.2489,1533258.1856495,0
+TXT.US,D,20211006,000000,69.3227,71.5128,68.5865,71.3939,1129812.1220532,0
+TXT.US,D,20211007,000000,71.9705,73.3383,71.8705,72.9446,1144271.8835973,0
+TXT.US,D,20211008,000000,72.1792,73.0495,71.5328,71.6627,839938.29227172,0
+TXT.US,D,20211011,000000,71.8805,72.4769,70.7365,70.8065,505235.89878877,0
+TXT.US,D,20211012,000000,70.7665,71.8905,70.3678,70.9753,817979.9127802,0
+TXT.US,D,20211013,000000,70.8265,71.2741,69.3827,71.1941,921354.14629236,0
+TXT.US,D,20211014,000000,71.8605,72.9646,71.4039,72.8166,836589.33663205,0
+TXT.US,D,20211015,000000,73.483,74.2594,73.3163,73.592,1279496.226603,0
+TXT.US,D,20211018,000000,73.0943,73.2263,72.1492,72.8566,1004429.4648828,0
+TXT.US,D,20211019,000000,73.2243,73.2933,72.3681,72.9846,601028.44103659,0
+TXT.US,D,20211020,000000,72.9946,74.1095,72.4679,74.1005,831982.27064001,0
+TXT.US,D,20211021,000000,73.7918,74.7569,73.473,74.4982,1132693.6651753,0
+TXT.US,D,20211022,000000,74.4882,75.2246,73.9507,74.2594,685305.82051263,0
+TXT.US,D,20211025,000000,74.2794,74.5382,73.3832,73.9007,982428.04740785,0
+TXT.US,D,20211026,000000,73.572,73.7718,72.0793,72.1093,1133273.1766265,0
+TXT.US,D,20211027,000000,72.1093,72.1093,70.3778,70.3978,1500159.9746369,0
+TXT.US,D,20211028,000000,70.7465,73.3233,70.6666,72.418,1734721.9886639,0
+TXT.US,D,20211029,000000,71.7416,73.8757,71.7416,73.493,1092959.5976502,0
+TXT.US,D,20211101,000000,73.642,74.2394,73.2093,74.2394,1502195.7713408,0
+TXT.US,D,20211102,000000,74.0107,75.1856,73.642,74.9668,1114564.6653244,0
+TXT.US,D,20211103,000000,74.8669,76.976,74.4052,76.8061,2293395.0487203,0
+TXT.US,D,20211104,000000,76.6273,77.2248,75.5923,75.6521,1231464.8362288,0
+TXT.US,D,20211105,000000,76.7961,77.6224,76.3995,77.065,1203321.9986089,0
+TXT.US,D,20211108,000000,77.5535,77.7524,75.3534,75.6921,1478780.1057131,0
+TXT.US,D,20211109,000000,75.6123,76.1307,75.1656,76.0608,1159586.3995096,0
+TXT.US,D,20211110,000000,75.921,76.4484,74.8069,74.9568,980729.54838797,0
+TXT.US,D,20211111,000000,75.0257,76.5584,75.0257,76.4984,1177286.0204097,0
+TXT.US,D,20211112,000000,76.4394,76.8961,76.2697,76.6573,629936.95440793,0
+TXT.US,D,20211115,000000,77.0849,77.2248,75.881,76.1997,609727.11810305,0
+TXT.US,D,20211116,000000,76.1307,76.3795,75.3135,75.3634,762724.14649237,0
+TXT.US,D,20211117,000000,75.2646,75.6123,74.7569,75.0557,717783.48385738,0
+TXT.US,D,20211118,000000,75.3834,75.3834,73.9857,74.8869,721533.79371448,0
+TXT.US,D,20211119,000000,74.6081,75.3434,73.3832,74.9768,1088929.0404592,0
+TXT.US,D,20211122,000000,75.3135,77.2947,75.0856,76.3096,1166449.4565391,0
+TXT.US,D,20211123,000000,76.6473,77.2897,75.6422,75.7221,827297.13574781,0
+TXT.US,D,20211124,000000,75.1456,75.4933,74.8769,74.9468,777275.98930322,0
+TXT.US,D,20211126,000000,71.6527,72.6669,70.0741,72.378,1025997.4998735,0
+TXT.US,D,20211129,000000,73.2533,73.3133,70.9553,72.438,1146774.0919353,0
+TXT.US,D,20211130,000000,71.8805,72.418,70.1391,70.4578,1878986.3099533,0
+TXT.US,D,20211201,000000,72.0204,72.1292,68.7762,68.8162,1730384.160289,0
+TXT.US,D,20211202,000000,69.9102,72.7168,69.4617,72.3681,1424659.3411275,0
+TXT.US,D,20211203,000000,72.1492,72.6869,71.1851,71.9005,1072350.4088946,0
+TXT.US,D,20211206,000000,72.9256,74.4132,72.5779,73.4431,1062043.3123084,0
+TXT.US,D,20211207,000000,74.2094,75.812,73.692,74.8669,720609.97839607,0
+TXT.US,D,20211208,000000,75.1756,75.901,74.6281,74.737,911195.18043981,0
+TXT.US,D,20211209,000000,74.1295,74.9768,73.4431,74.1395,941984.35359803,0
+TXT.US,D,20211210,000000,74.707,75.2646,74.4082,75.0657,910704.74760554,0
+TXT.US,D,20211213,000000,74.4882,74.9818,72.5469,72.7956,1176730.5301586,0
+TXT.US,D,20211214,000000,72.7258,73.8018,72.3182,72.8056,1274380.7118766,0
+TXT.US,D,20211215,000000,73.0645,74.8869,72.5269,74.8069,2135724.8960387,0
+TXT.US,D,20211216,000000,75.1656,75.7321,74.1795,74.2994,1167427.3195578,0
+TXT.US,D,20211217,000000,74.4482,74.737,72.8656,73.7418,2551169.5490578,0
+TXT.US,D,20211220,000000,72.5169,72.6069,70.6156,71.9195,1405154.1266906,0
+TXT.US,D,20211221,000000,72.9646,75.1706,72.7557,74.6781,985998.1982646,0
+TXT.US,D,20211222,000000,74.6781,75.3534,74.3444,74.6581,683470.20047583,0
+TXT.US,D,20211223,000000,75.0157,75.901,74.6681,75.5633,755829.061196,0
+TXT.US,D,20211227,000000,75.5723,76.6983,75.1056,76.6383,732019.04753431,0
+TXT.US,D,20211228,000000,76.5184,77.4147,76.3695,76.8371,614722.52682915,0
+TXT.US,D,20211229,000000,76.6183,77.2258,76.1797,77.1358,959821.0955151,0
+TXT.US,D,20211230,000000,77.3057,77.8332,76.7771,76.8171,543145.3559938,0
+TXT.US,D,20211231,000000,76.7572,77.2058,76.4784,76.8471,683237.99554206,0
+TXT.US,D,20220103,000000,77.1658,77.6144,75.4833,75.9909,1273566.9937251,0
+TXT.US,D,20220104,000000,76.6883,77.4845,76.2297,77.3347,1453590.8748156,0
+TXT.US,D,20220105,000000,77.8931,78.4907,75.6621,75.9709,1542190.0685331,0
+TXT.US,D,20220106,000000,76.8171,77.002,75.861,76.4295,1031741.5693344,0
+TXT.US,D,20220107,000000,76.6883,79.0862,76.3396,77.8931,1706167.7879932,0
+TXT.US,D,20220110,000000,77.6434,77.8832,75.5233,76.3995,1212041.6942254,0
+TXT.US,D,20220111,000000,76.6583,76.7971,75.1946,76.1507,901310.45662112,0
+TXT.US,D,20220112,000000,76.8971,77.1858,75.5633,76.5284,701736.32134371,0
+TXT.US,D,20220113,000000,76.6783,77.7834,76.3845,76.7572,751640.36443808,0
+TXT.US,D,20220114,000000,75.6223,76.4954,74.9958,76.3096,766570.54114965,0
+TXT.US,D,20220118,000000,75.7321,75.822,73.8707,74.8669,1476155.7896081,0
+TXT.US,D,20220119,000000,75.0956,75.802,74.2694,74.4682,883387.63873723,0
+TXT.US,D,20220120,000000,74.6581,75.4623,72.7806,72.9056,987092.16375,0
+TXT.US,D,20220121,000000,72.7158,73.582,71.1342,71.283,1447990.9325549,0
+TXT.US,D,20220124,000000,69.9192,71.9095,67.8091,71.5618,1794943.1371777,0
+TXT.US,D,20220125,000000,70.1881,71.9195,68.7642,70.9044,1345997.9180454,0
+TXT.US,D,20220126,000000,71.6817,73.1843,70.1681,71.4229,1735424.6087651,0
+TXT.US,D,20220127,000000,70.0091,71.0342,65.668,66.3454,3310184.4219098,0
+TXT.US,D,20220128,000000,65.3393,66.4353,64.2253,66.3654,2006991.2814621,0
+TXT.US,D,20220131,000000,65.7379,67.9779,65.3003,67.7491,1416617.2435289,0
+TXT.US,D,20220201,000000,67.6991,68.8832,67.3215,68.5545,1092235.9589988,0
+TXT.US,D,20220202,000000,68.0778,69.7004,68.0228,69.4507,1221071.6636758,0
+TXT.US,D,20220203,000000,68.7842,69.1519,67.6601,67.7991,1113475.7042556,0
+TXT.US,D,20220204,000000,67.2817,67.8391,65.648,66.9329,804398.92680452,0
+TXT.US,D,20220207,000000,67.1717,67.8341,66.5842,67.1617,934759.97768437,0
+TXT.US,D,20220208,000000,67.5604,68.7792,67.0227,68.7243,1041202.9195024,0
+TXT.US,D,20220209,000000,69.4806,71.6118,68.9331,71.2631,1381904.6076965,0
+TXT.US,D,20220210,000000,69.8893,72.437,69.8893,70.2979,1580134.5566549,0
+TXT.US,D,20220211,000000,70.4068,71.4529,68.3256,69.3917,2085151.2619932,0
+TXT.US,D,20220214,000000,69.3317,69.8793,67.5004,68.2468,1254190.8932385,0
+TXT.US,D,20220215,000000,69.2019,70.6706,69.043,70.2179,1071091.2976588,0
+TXT.US,D,20220216,000000,69.8294,72.0293,69.8294,71.8695,1694049.0925703,0
+TXT.US,D,20220217,000000,71.2731,71.3729,69.5705,69.7894,850234.37914119,0
+TXT.US,D,20220218,000000,69.6804,70.6306,68.9731,69.2019,1510642.2258067,0
+TXT.US,D,20220222,000000,69.4706,69.5456,67.2717,67.7491,1764137.9498861,0
+TXT.US,D,20220223,000000,68.5845,69.3118,68.2068,68.2468,1946761.1249982,0
+TXT.US,D,20220224,000000,66.5243,69.4407,65.678,69.1819,1566444.4743956,0
+TXT.US,D,20220225,000000,69.1619,71.4918,69.023,71.1542,1121962.1940551,0
+TXT.US,D,20220228,000000,70.9543,73.0745,70.3169,72.7956,1976551.4165878,0
+TXT.US,D,20220301,000000,72.6659,72.6659,69.5805,70.7455,1334652.9054406,0
+TXT.US,D,20220302,000000,71.6418,73.3932,71.1741,73.0845,1395891.9523064,0
+TXT.US,D,20220303,000000,73.7638,73.8837,71.5768,72.2652,1150654.516626,0
+TXT.US,D,20220304,000000,71.2471,71.5868,69.5785,71.1472,923929.41911389,0
+TXT.US,D,20220307,000000,71.2471,71.8455,67.8111,67.9011,1408260.8685632,0
+TXT.US,D,20220308,000000,68.4395,69.9882,67.3215,67.5214,1654455.148712,0
+TXT.US,D,20220309,000000,68.7592,70.6875,68.4495,69.9482,1419628.9014846,0
+TXT.US,D,20220310,000000,68.4795,69.6684,68.2198,69.4986,811502.19583461,0
+TXT.US,D,20220311,000000,70.3378,70.8175,69.049,69.1289,958661.07172957,0
+TXT.US,D,20220314,000000,70.2879,70.5078,69.2888,69.8284,899965.26941857,0
+TXT.US,D,20220315,000000,70.5377,72.0264,69.9582,71.7366,841790.92732522,0
+TXT.US,D,20220316,000000,71.9365,74.0347,71.8665,73.515,1457539.359573,0
+TXT.US,D,20220317,000000,72.9956,75.0836,72.8456,75.0637,1331089.7607672,0
+TXT.US,D,20220318,000000,74.9838,75.5733,73.8647,75.0836,2367482.4349604,0
+TXT.US,D,20220321,000000,74.8739,75.883,74.1045,75.2236,1194130.8869415,0
+TXT.US,D,20220322,000000,75.6931,75.833,74.2844,75.0237,1109037.7875472,0
+TXT.US,D,20220323,000000,74.3444,74.9338,73.3053,73.525,803909.49485359,0
+TXT.US,D,20220324,000000,73.695,74.7739,73.1753,74.5941,978949.97781793,0
+TXT.US,D,20220325,000000,74.8839,75.6033,74.5841,75.1436,650977.52388105,0
+TXT.US,D,20220328,000000,75.0237,75.3934,74.1345,74.6641,951348.61808241,0
+TXT.US,D,20220329,000000,75.1136,76.0128,74.3544,75.943,1515270.3103488,0
+TXT.US,D,20220330,000000,75.7531,76.0428,74.6341,75.1336,996321.30898412,0
+TXT.US,D,20220331,000000,74.8839,75.4034,74.1795,74.3144,1511946.3767925,0
+TXT.US,D,20220401,000000,74.9238,74.9238,72.0663,72.9656,1574827.8732114,0
+TXT.US,D,20220404,000000,72.9356,73.0755,72.0164,72.376,967372.76027938,0
+TXT.US,D,20220405,000000,71.9365,72.8156,70.6985,70.8075,1056149.1103473,0
+TXT.US,D,20220406,000000,70.1481,70.8475,69.2788,70.3179,1311926.8484309,0
+TXT.US,D,20220407,000000,70.1381,70.3578,69.2588,69.8383,1332411.927653,0
+TXT.US,D,20220408,000000,69.5885,70.3179,67.9799,68.2298,1293637.7072464,0
+TXT.US,D,20220411,000000,68.2398,69.1689,67.6651,67.7701,970645.64878557,0
+TXT.US,D,20220412,000000,67.8601,69.059,67.3754,67.6204,1087119.4433892,0
+TXT.US,D,20220413,000000,67.8601,69.2489,67.8601,69.1389,1266947.1513458,0
+TXT.US,D,20220414,000000,69.4287,69.9182,68.4195,68.5895,1084645.2597845,0
+TXT.US,D,20220418,000000,68.5595,69.5785,68.0198,68.4395,1212116.7604756,0
+TXT.US,D,20220419,000000,68.7892,70.198,68.7343,70.0281,820976.55748586,0
+TXT.US,D,20220420,000000,70.6176,71.8465,70.4678,71.0972,885441.45134111,0
+TXT.US,D,20220421,000000,71.9365,72.5659,68.7093,69.049,1214890.2081975,0
+TXT.US,D,20220422,000000,68.4895,68.9691,67.7001,67.8301,1098668.6361943,0
+TXT.US,D,20220425,000000,67.2807,68.3296,65.3123,68.2698,1739930.5855403,0
+TXT.US,D,20220426,000000,67.8801,68.3096,66.4213,66.4713,1099632.4868462,0
+TXT.US,D,20220427,000000,66.3514,67.6701,66.0866,66.6611,1257608.9098282,0
+TXT.US,D,20220428,000000,69.7684,72.4559,68.2498,71.9865,2119086.211474,0
+TXT.US,D,20220429,000000,71.7866,71.9665,68.7093,69.1889,2112013.9698273,0
+TXT.US,D,20220502,000000,69.2588,70.6775,68.5295,70.0081,1498901.8642845,0
+TXT.US,D,20220503,000000,70.4278,71.5868,69.2588,69.6085,1571578.005022,0
+TXT.US,D,20220504,000000,69.9382,72.2362,69.5935,72.1562,1127668.2299492,0
+TXT.US,D,20220505,000000,71.3669,71.7816,68.8792,69.6584,973553.2148744,0
+TXT.US,D,20220506,000000,69.1689,69.5885,67.5904,68.4795,942767.04436618,0
+TXT.US,D,20220509,000000,67.2507,67.5704,63.8636,64.2233,1810268.6628068,0
+TXT.US,D,20220510,000000,65.0626,65.5521,63.1842,64.1733,1409744.1776659,0
+TXT.US,D,20220511,000000,64.2732,65.622,62.0652,62.1952,1337380.3125291,0
+TXT.US,D,20220512,000000,61.7555,62.9094,60.3067,61.8952,2185111.4824489,0
+TXT.US,D,20220513,000000,62.7246,64.0482,62.3649,63.304,1449365.1453742,0
+TXT.US,D,20220516,000000,63.1543,63.8436,62.4899,63.0343,1120556.9538524,0
+TXT.US,D,20220517,000000,64.3332,65.682,64.1733,65.612,1010037.4142101,0
+TXT.US,D,20220518,000000,64.8727,65.3523,63.2142,63.5938,1405087.0675071,0
+TXT.US,D,20220519,000000,62.7846,63.8836,62.2249,62.7046,1319754.7569957,0
+TXT.US,D,20220520,000000,63.354,63.5389,60.6564,62.4349,1582774.8868931,0
+TXT.US,D,20220523,000000,63.5039,64.463,62.5099,64.1633,1302519.5459632,0
+TXT.US,D,20220524,000000,63.8336,64.0334,61.9852,63.344,1145439.9144494,0
+TXT.US,D,20220525,000000,62.9044,63.5239,61.6555,62.5447,1758317.8132918,0
+TXT.US,D,20220526,000000,63.2142,64.7279,62.7646,64.2832,1270234.0522187,0
+TXT.US,D,20220527,000000,64.9526,66.0017,64.5829,65.9817,916870.18895054,0
+TXT.US,D,20220531,000000,64.9726,66.0616,64.2782,65.2324,1899317.2531418,0
+TXT.US,D,20220601,000000,65.652,66.2415,64.0534,65.2523,962078.08743604,0
+TXT.US,D,20220602,000000,65.602,66.741,65.1724,66.6811,878753.54889512,0
+TXT.US,D,20220603,000000,66.0417,66.801,65.672,66.5213,755104.42166129,0
+TXT.US,D,20220606,000000,66.9309,67.7101,66.5613,67.2807,726885.51690793,0
+TXT.US,D,20220607,000000,66.771,68.7293,66.4213,68.6493,995791.84169979,0
+TXT.US,D,20220608,000000,67.8301,68.5195,67.6801,67.7901,1091248.087147,0
+TXT.US,D,20220609,000000,67.5803,67.5803,66.6808,66.7807,1166695.9717996,0
+TXT.US,D,20220610,000000,65.0118,65.5314,62.873,62.903,1539255.0220134,0
+TXT.US,D,20220613,000000,61.164,61.2296,59.34,59.9747,1479671.9895104,0
+TXT.US,D,20220614,000000,60.1846,60.6443,59.615,60.1546,1361196.3304364,0
+TXT.US,D,20220615,000000,61.1041,62.1135,60.4344,61.3039,1370304.6857948,0
+TXT.US,D,20220616,000000,59.8148,60.0446,57.5861,57.8959,1350994.3320587,0
+TXT.US,D,20220617,000000,58.0059,59.2552,57.0765,58.7654,2793764.6248085,0
+TXT.US,D,20220621,000000,59.9648,60.0047,58.9304,59.625,1058355.2716868,0
+TXT.US,D,20220622,000000,58.3257,59.7998,58.2807,58.9553,1192880.3672044,0
+TXT.US,D,20220623,000000,58.8454,59.7048,57.2113,58.1958,1044734.2630641,0
+TXT.US,D,20220624,000000,58.8754,60.6443,58.4756,60.5844,1392633.8144529,0
+TXT.US,D,20220627,000000,60.8742,61.224,59.9148,60.7543,898283.15551573,0
+TXT.US,D,20220628,000000,61.2639,62.2233,59.9448,60.0147,1491352.8574059,0
+TXT.US,D,20220629,000000,60.0946,60.2646,58.5256,59.8748,1210761.8808381,0
+TXT.US,D,20220630,000000,59.0452,61.3739,58.4956,61.0341,1525774.0957537,0
+TXT.US,D,20220701,000000,60.6443,61.9535,59.8748,61.0741,1124556.1952519,0
+TXT.US,D,20220705,000000,59.565,59.575,58.0658,59.535,1126106.1065394,0
+TXT.US,D,20220706,000000,59.7048,60.5294,58.7454,60.2246,956650.47322568,0
+TXT.US,D,20220707,000000,60.7842,61.8536,60.6343,61.5937,792457.93440662,0
+TXT.US,D,20220708,000000,61.5638,61.6437,60.5644,61.0241,925855.36690235,0
+TXT.US,D,20220711,000000,60.4644,60.9641,60.2356,60.2945,1009844.7493886,0
+TXT.US,D,20220712,000000,60.0446,62.0135,60.0446,60.8542,810711.66689051,0
+TXT.US,D,20220713,000000,59.625,60.6243,59.425,59.9248,897722.82606384,0
+TXT.US,D,20220714,000000,58.5756,59.1852,57.9259,59.0252,838533.02476555,0
+TXT.US,D,20220715,000000,60.2046,60.4844,59.435,60.1146,657451.5559133,0
+TXT.US,D,20220718,000000,61.0741,61.6187,59.7798,60.0946,1021232.4449101,0
+TXT.US,D,20220719,000000,60.6843,63.3027,60.6343,63.1329,1239794.9511529,0
+TXT.US,D,20220720,000000,63.1329,64.2322,62.5133,63.9624,774312.26545988,0
+TXT.US,D,20220721,000000,63.8025,64.4421,63.1329,64.4021,825160.16204302,0
+TXT.US,D,20220722,000000,64.692,64.9018,63.4627,63.7925,680930.36053613,0
+TXT.US,D,20220725,000000,63.9524,64.682,63.4327,64.2622,750194.0849089,0
+TXT.US,D,20220726,000000,64.1622,64.3772,63.4527,63.6825,748886.31599169,0
+TXT.US,D,20220727,000000,64.2722,65.5314,63.8025,65.1616,978855.52893376,0
+TXT.US,D,20220728,000000,66.0611,66.6908,63.5526,64.742,1817292.4972218,0
+TXT.US,D,20220729,000000,64.462,65.9212,63.7225,65.6014,1265575.1088818,0
+TXT.US,D,20220801,000000,65.2116,66.0312,64.632,65.7214,967480.84106023,0
+TXT.US,D,20220802,000000,65.1516,65.9712,64.627,64.8218,868209.47336171,0
+TXT.US,D,20220803,000000,64.9918,65.9112,63.9724,65.5114,950253.71217929,0
+TXT.US,D,20220804,000000,65.6114,65.6114,64.3322,64.3722,915998.57149048,0
+TXT.US,D,20220805,000000,63.6126,64.637,63.6126,64.3622,705349.71816752,0
+TXT.US,D,20220808,000000,65.0418,65.6514,64.692,64.8418,739246.64824244,0
+TXT.US,D,20220809,000000,64.9818,64.9918,63.9924,64.3921,665952.55416924,0
+TXT.US,D,20220810,000000,65.6814,67.0505,65.5514,66.9706,889258.84957525,0
+TXT.US,D,20220811,000000,67.6403,68.4897,66.9356,67.0006,1044235.9700872,0
+TXT.US,D,20220812,000000,67.3603,68.0599,66.9806,68.0399,778623.80047458,0
+TXT.US,D,20220815,000000,67.4603,68.3298,67.4603,68.2899,655671.50931522,0
+TXT.US,D,20220816,000000,68.0899,68.6721,67.8401,68.4497,830726.43479464,0
+TXT.US,D,20220817,000000,67.4203,67.8201,66.9506,67.6303,1104616.4714708,0
+TXT.US,D,20220818,000000,67.7901,68.2649,67.4603,67.9601,873306.47019737,0
+TXT.US,D,20220819,000000,67.2705,67.3553,65.8512,66.0112,1375467.7214587,0
+TXT.US,D,20220822,000000,64.9618,65.1166,64.482,64.542,923498.98143945,0
+TXT.US,D,20220823,000000,64.512,65.3816,64.3921,64.742,609415.31247272,0
+TXT.US,D,20220824,000000,64.9618,65.4016,64.712,65.2716,720062.36863307,0
+TXT.US,D,20220825,000000,65.7413,66.9706,65.5514,66.9207,708173.37836976,0
+TXT.US,D,20220826,000000,67.1805,67.3304,64.552,64.582,669038.36850791,0
+TXT.US,D,20220829,000000,63.9524,64.9818,63.7025,64.3522,806878.41308654,0
+TXT.US,D,20220830,000000,64.582,64.732,63.2428,63.4027,863562.74126418,0
+TXT.US,D,20220831,000000,63.7425,63.9024,62.2933,62.3433,1736729.1290986,0
+TXT.US,D,20220901,000000,61.6937,62.0735,60.7543,61.9835,1188263.6527561,0
+TXT.US,D,20220902,000000,62.863,63.3727,61.4439,61.8137,759272.42261795,0
+TXT.US,D,20220906,000000,62.0635,62.4733,61.3839,61.8935,1391377.0755393,0
+TXT.US,D,20220907,000000,61.7337,64.0224,61.7337,63.9724,873685.69316571,0
+TXT.US,D,20220908,000000,63.4725,64.1923,62.9626,64.1223,832140.33456919,0
+TXT.US,D,20220909,000000,64.4822,65.9118,64.3153,65.8718,1073790.9325136,0
+TXT.US,D,20220912,000000,66.3317,67.1715,66.0019,67.1315,1219554.1042645,0
+TXT.US,D,20220913,000000,65.292,65.9968,63.2326,63.2726,1246411.5060577,0
+TXT.US,D,20220914,000000,63.3325,64.2973,62.0679,63.9824,1146927.0885476,0
+TXT.US,D,20220915,000000,63.8624,64.8221,63.5525,64.0523,1237579.0718739,0
+TXT.US,D,20220916,000000,63.1226,63.1926,61.8729,62.8127,3218456.993957,0
+TXT.US,D,20220919,000000,62.3328,64.4772,62.2728,64.0723,1304774.5906919,0
+TXT.US,D,20220920,000000,63.6125,63.6325,61.8779,62.2328,1798591.6847205,0
+TXT.US,D,20220921,000000,63.2726,63.8924,61.513,61.523,1341936.832458,0
+TXT.US,D,20220922,000000,61.663,61.763,60.0734,61.0532,1008231.8646951,0
+TXT.US,D,20220923,000000,60.2434,60.3234,58.4739,59.4136,1479040.6177164,0
+TXT.US,D,20220926,000000,59.1337,59.8335,58.3239,58.3439,1317882.2030978,0
+TXT.US,D,20220927,000000,59.0937,59.8835,58.014,58.8738,1392805.8517576,0
+TXT.US,D,20220928,000000,59.4836,60.8782,58.8038,60.5033,1692502.4469482,0
+TXT.US,D,20220929,000000,59.6935,59.9035,58.2739,59.0337,1387380.3565127,0
+TXT.US,D,20220930,000000,58.8838,59.7835,58.114,58.2439,2149701.4491762,0
+TXT.US,D,20221003,000000,59.1737,60.9235,59.0737,60.4633,1847660.2078105,0
+TXT.US,D,20221004,000000,61.9429,63.5925,61.783,63.5725,1076408.6539473,0
+TXT.US,D,20221005,000000,62.5827,63.9424,62.4228,63.3025,1221785.7192887,0
+TXT.US,D,20221006,000000,62.7827,63.9824,62.5578,62.6127,1470108.1559654,0
+TXT.US,D,20221007,000000,61.8729,62.0629,60.6533,61.2831,1353822.1079927,0
+TXT.US,D,20221010,000000,61.9729,62.2528,60.7932,61.4131,1012914.1551157,0
+TXT.US,D,20221011,000000,61.3331,62.5728,60.6433,61.3931,1010701.5453293,0
+TXT.US,D,20221012,000000,61.2231,61.4031,60.1634,60.4433,1358053.2740853,0
+TXT.US,D,20221013,000000,59.2937,62.1229,58.7838,61.733,1286139.4549225,0
+TXT.US,D,20221014,000000,62.1829,62.6127,59.7235,59.8235,1082823.4218318,0
+TXT.US,D,20221017,000000,61.1931,62.0229,61.0932,61.733,1306973.1966189,0
+TXT.US,D,20221018,000000,63.1826,63.7324,62.1529,62.5328,1534225.8265406,0
+TXT.US,D,20221019,000000,62.1729,62.4628,61.3331,61.823,1649888.7027696,0
+TXT.US,D,20221020,000000,61.9829,62.4228,60.7732,60.9232,1237667.0961331,0
+TXT.US,D,20221021,000000,60.9332,63.0925,60.5233,62.9227,1596730.0524569,0
+TXT.US,D,20221024,000000,63.4925,64.0224,62.7927,63.3225,1162914.4946132,0
+TXT.US,D,20221025,000000,63.1926,64.4922,63.0726,64.3523,1379162.0915915,0
+TXT.US,D,20221026,000000,64.5222,65.7619,64.1823,64.5022,1825139.0010554,0
+TXT.US,D,20221027,000000,65.5719,66.6616,64.7931,65.8219,1913633.3897572,0
+TXT.US,D,20221028,000000,65.9518,68.7211,65.5519,68.4811,1832239.9580509,0
+TXT.US,D,20221031,000000,67.5514,69.2109,67.2715,68.4211,1520622.0774014,0
+TXT.US,D,20221101,000000,69.2109,69.2459,68.1212,68.4911,1063375.0619411,0
+TXT.US,D,20221102,000000,68.0312,69.4009,67.0715,67.1815,1174265.622939,0
+TXT.US,D,20221103,000000,66.3617,68.0912,66.0518,66.7516,1197507.0281779,0
+TXT.US,D,20221104,000000,67.7813,68.5911,66.8216,68.5011,1219937.2098469,0
+TXT.US,D,20221107,000000,68.841,69.1609,68.1012,68.981,1068078.3581508,0
+TXT.US,D,20221108,000000,69.2909,69.4509,68.1212,68.971,945869.67792425,0
+TXT.US,D,20221109,000000,68.3911,69.2809,68.1512,68.2812,942953.87434037,0
+TXT.US,D,20221110,000000,70.5406,71.5903,69.9807,71.5003,1510621.3212328,0
+TXT.US,D,20221111,000000,71.1704,72.0301,70.7355,70.8605,1185109.6114992,0
+TXT.US,D,20221114,000000,70.4106,71.1204,69.3609,69.3609,1226176.9294888,0
+TXT.US,D,20221115,000000,70.2906,70.6205,69.6708,70.1807,1582868.2321943,0
+TXT.US,D,20221116,000000,69.9707,70.7105,69.4609,69.6308,945475.56930948,0
+TXT.US,D,20221117,000000,68.4711,69.5708,68.2312,69.3709,905730.61575823,0
+TXT.US,D,20221118,000000,70.3806,70.6405,69.6808,70.0507,1038338.1618709,0
+TXT.US,D,20221121,000000,69.7808,70.6405,69.5008,70.5106,810281.31030898,0
+TXT.US,D,20221122,000000,71.0304,71.4203,70.5755,71.0504,888713.92602617,0
+TXT.US,D,20221123,000000,71.1604,71.4803,70.7605,71.1304,705232.35923554,0
+TXT.US,D,20221125,000000,71.3203,71.4803,70.8555,71.4603,299030.41159306,0
+TXT.US,D,20221128,000000,70.5705,70.8305,69.3359,69.6208,1501591.8327416,0
+TXT.US,D,20221129,000000,69.5708,70.5805,69.5708,70.3106,891432.67530266,0
+TXT.US,D,20221130,000000,70.2506,72.48,69.041,71.3603,2290189.167033,0
+TXT.US,D,20221201,000000,71.7202,72.1801,70.7805,70.8405,888257.80031974,0
+TXT.US,D,20221202,000000,69.7108,71.3203,69.6508,71.2804,1105514.6754511,0
+TXT.US,D,20221205,000000,70.6105,70.9304,69.6008,69.8807,1594747.506075,0
+TXT.US,D,20221206,000000,74.9893,75.9491,72.73,73.5497,4542870.997193,0
+TXT.US,D,20221207,000000,73.3398,73.8246,72.53,72.55,1758771.7104939,0
+TXT.US,D,20221208,000000,73.02,73.79,72.66,73,1450670,0
+TXT.US,D,20221209,000000,72.96,73.26,71.59,71.71,1700881,0
+TXT.US,D,20221212,000000,71.51,72.48,71.23,72.21,2034637,0
+TXT.US,D,20221213,000000,73.83,73.83,71.47,71.93,1493373,0
+TXT.US,D,20221214,000000,72.05,73.24,71.7602,72.02,1520386,0
+TXT.US,D,20221215,000000,71.26,71.4899,69.67,69.73,1482026,0
+TXT.US,D,20221216,000000,68.96,70.3,68.69,70,3002506,0
+TXT.US,D,20221219,000000,70.06,70.67,68.99,69.28,1227756,0
+TXT.US,D,20221220,000000,69.41,70.18,69.07,69.54,1522414,0
+TXT.US,D,20221221,000000,70.12,71.33,69.91,71.09,1285775,0
+TXT.US,D,20221222,000000,70.33,70.7999,69.02,70.07,1289063,0
+TXT.US,D,20221223,000000,69.89,70.61,69.72,70.41,657811,0
+TXT.US,D,20221227,000000,70.55,71.045,70.1,70.75,792381,0
+TXT.US,D,20221228,000000,70.99,71.105,69.86,69.94,908160,0
+TXT.US,D,20221229,000000,70.43,71.49,70.1366,71.22,944287,0
+TXT.US,D,20221230,000000,70.83,71.14,70.02,70.8,1009236,0
+TXT.US,D,20230103,000000,70.91,71.1,69.85,70.26,860278,0
+TXT.US,D,20230104,000000,70.32,71.4,70.135,71.06,862679,0
+TXT.US,D,20230105,000000,70.48,70.915,69.915,70.07,1053947,0
+TXT.US,D,20230106,000000,70.62,72.05,70.62,71.85,1095320,0
+TXT.US,D,20230109,000000,72.15,72.34,70.3,70.51,896908,0
+TXT.US,D,20230110,000000,70.17,70.85,69.86,70.84,1072563,0
+TXT.US,D,20230111,000000,71.13,71.38,70.12,70.8,1596056,0
+TXT.US,D,20230112,000000,71.1,71.83,70.74,71.44,781287,0
+TXT.US,D,20230113,000000,70.26,70.84,69.86,70.25,1112491,0
+TXT.US,D,20230117,000000,70.25,70.52,69.27,69.38,1686660,0
+TXT.US,D,20230118,000000,69.83,70.13,68.25,68.33,2547565,0
+TXT.US,D,20230119,000000,67.77,67.98,66.37,66.42,1596599,0
+TXT.US,D,20230120,000000,66.83,68.14,66.63,67.85,1605728,0
+TXT.US,D,20230123,000000,68.29,69.44,68.225,68.98,1277467,0
+TXT.US,D,20230124,000000,75.18,75.18,68,69.6,1694613,0
+TXT.US,D,20230125,000000,71.2,71.2,68.595,70.15,2455598,0
+TXT.US,D,20230126,000000,71.13,72.16,69.95,72.12,1858091,0
+TXT.US,D,20230127,000000,72.02,72.775,71.71,72.28,1265899,0
+TXT.US,D,20230130,000000,72.16,72.4799,70.52,70.6,1662930,0
+TXT.US,D,20230131,000000,70.77,72.865,70.5501,72.85,1900122,0
+TXT.US,D,20230201,000000,72.4,74.68,72.26,74.55,2489123,0
+TXT.US,D,20230202,000000,74.83,76.1,74.15,75.73,1899108,0
+TXT.US,D,20230203,000000,75.16,76.11,74.215,74.44,1239945,0
+TXT.US,D,20230206,000000,73.94,74.73,73.7245,74.06,1079784,0
+TXT.US,D,20230207,000000,73.92,75.15,73.67,75.03,1096262,0
+TXT.US,D,20230208,000000,74.28,74.71,73.764,74.23,1014662,0
+TXT.US,D,20230209,000000,74.77,75.13,73.81,73.88,1367581,0
+TXT.US,D,20230210,000000,73.62,73.91,73.035,73.78,1167036,0
+TXT.US,D,20230213,000000,74.17,74.87,73.95,74.82,983471,0
+TXT.US,D,20230214,000000,74.44,75.215,74.0663,74.59,1428050,0
+TXT.US,D,20230215,000000,74.08,74.76,73.86,74.7,1244239,0
+TXT.US,D,20230216,000000,73.78,74.95,73.63,74.55,907500,0
+TXT.US,D,20230217,000000,74.5,74.95,74.11,74.81,1651487,0
+TXT.US,D,20230221,000000,74.66,74.72,72.87,73.36,1714194,0
+TXT.US,D,20230222,000000,73.37,74.55,73.34,73.67,1334646,0
+TXT.US,D,20230223,000000,74.05,74.63,72.95,73.74,1060134,0
+TXT.US,D,20230224,000000,72.75,73.73,72.54,73.56,866194,0
+TXT.US,D,20230227,000000,74.07,74.4,72.97,73.06,1392183,0
+TXT.US,D,20230228,000000,73,73.2,72.28,72.53,1794799,0
+TXT.US,D,20230301,000000,72.31,73.64,72.06,73.19,2005119,0
+TXT.US,D,20230302,000000,72.75,74.51,72.53,74.48,1159074,0
+TXT.US,D,20230303,000000,74.89,75.09,74.32,74.6,1838365,0
+TXT.US,D,20230306,000000,74.5,74.8399,73.09,73.55,1494709,0
+TXT.US,D,20230307,000000,73.64,74.1,73.04,73.23,1172240,0
+TXT.US,D,20230308,000000,73.25,73.59,72.23,73.08,1081230,0
+TXT.US,D,20230309,000000,73.52,73.52,70.69,71.01,1652636,0
+TXT.US,D,20230310,000000,70.7,70.93,68.75,69.26,1593790,0
+TXT.US,D,20230313,000000,67.93,68,66.52,67.13,1688211,0
+TXT.US,D,20230314,000000,68.77,69.39,67.55,68.19,1196410,0
+TXT.US,D,20230315,000000,66.61,66.7399,65.17,66.16,1617511,0
+TXT.US,D,20230316,000000,65.5,67.91,65.37,67.46,1258502,0
+TXT.US,D,20230317,000000,66.92,67.22,65.77,66.19,3873356,0
+TXT.US,D,20230320,000000,66.64,67.74,66.11,67.24,1684421,0
+TXT.US,D,20230321,000000,68.57,69.4,68.43,68.7,1254822,0
+TXT.US,D,20230322,000000,68.56,69.46,67.43,67.47,1292269,0
+TXT.US,D,20230323,000000,67.51,68.3,66.97,67.34,1312240,0
+TXT.US,D,20230324,000000,66.67,67.91,66.26,67.74,1029957,0
+TXT.US,D,20230327,000000,68.72,68.97,67.95,68.72,943735,0
+TXT.US,D,20230328,000000,68.61,69.85,68.4732,69.58,1208825,0
+TXT.US,D,20230329,000000,70.25,70.54,69.88,70.36,1118767,0
+TXT.US,D,20230330,000000,70.83,71.01,70.14,70.3,1430533,0
+TXT.US,D,20230331,000000,70.82,70.905,70.14,70.63,1036304,0
+TXT.US,D,20230403,000000,70.54,71.57,70.4,70.93,924444,0
+TXT.US,D,20230404,000000,71,71,68.795,69.08,1301850,0
+TXT.US,D,20230405,000000,68.56,68.8,67.61,67.89,1538156,0
+TXT.US,D,20230406,000000,67.74,68.36,67.25,67.71,1564486,0
+TXT.US,D,20230410,000000,67.62,68.4553,67.61,68.4,1328415,0
+TXT.US,D,20230411,000000,68.9,68.96,68.26,68.32,1130412,0
+TXT.US,D,20230412,000000,68.76,68.91,67.3,67.67,1534782,0
+TXT.US,D,20230413,000000,67.84,68.45,67.2,68.36,1956315,0
+TXT.US,D,20230414,000000,68,68.73,68,68.59,1311698,0
+TXT.US,D,20230417,000000,68.63,69.31,68.62,69.23,1235212,0
+TXT.US,D,20230418,000000,69.63,70.1,69.22,69.34,1122754,0
+TXT.US,D,20230419,000000,69.23,69.325,68.43,68.91,1066375,0
+TXT.US,D,20230420,000000,68.47,68.935,68.36,68.75,1373957,0
+TXT.US,D,20230421,000000,68.96,68.96,67.71,67.93,1322580,0
+TXT.US,D,20230424,000000,67.92,68.33,67.66,68,1484814,0
+TXT.US,D,20230425,000000,67.47,67.945,67.14,67.2,1230012,0
+TXT.US,D,20230426,000000,66.9,67,65.34,65.56,1899221,0
+TXT.US,D,20230427,000000,65.17,65.795,62.88,65.56,2498432,0
+TXT.US,D,20230428,000000,65.6,67.43,65.6,66.94,2631437,0
+TXT.US,D,20230501,000000,66.88,68.3,66.76,67.05,1642460,0
+TXT.US,D,20230502,000000,66.83,67.51,65.88,67.39,2127093,0
+TXT.US,D,20230503,000000,67.79,67.92,66.61,66.65,1233146,0
+TXT.US,D,20230504,000000,66.36,66.36,64.46,65.36,1235471,0
+TXT.US,D,20230505,000000,65.89,66.5,65.77,66.15,1283919,0
+TXT.US,D,20230508,000000,66.66,66.75,65.37,65.71,1026140,0
+TXT.US,D,20230509,000000,65.65,65.65,65.16,65.35,1030828,0
+TXT.US,D,20230510,000000,65.87,65.87,64.165,64.78,1566264,0
+TXT.US,D,20230511,000000,64.48,64.62,63.87,64.43,1039631,0
+TXT.US,D,20230512,000000,64.79,64.79,62.91,63.29,1796841,0
+TXT.US,D,20230515,000000,63.52,64.33,63.35,64.14,1186453,0
+TXT.US,D,20230516,000000,63.86,63.99,63.22,63.23,902279,0
+TXT.US,D,20230517,000000,63.82,64.48,63.54,64.41,1097282,0
+TXT.US,D,20230518,000000,64.49,65.4,64.305,65.28,1026983,0
+TXT.US,D,20230519,000000,65.77,65.92,64.38,64.47,1253535,0
+TXT.US,D,20230522,000000,64.38,64.89,63.63,64.77,835167,0
+TXT.US,D,20230523,000000,64.39,64.8885,63.89,63.97,1169079,0
+TXT.US,D,20230524,000000,62.5,62.965,62.11,62.27,1573964,0
+TXT.US,D,20230525,000000,62.58,62.77,61.9,62.52,1463532,0
+TXT.US,D,20230526,000000,62.55,63.03,62.435,62.81,889385,0
+TXT.US,D,20230530,000000,62.91,63.2,62.42,63.08,798642,0
+TXT.US,D,20230531,000000,62.75,62.895,61.27,61.87,1968659,0
+TXT.US,D,20230601,000000,62.22,62.71,61.865,62.31,963981,0
+TXT.US,D,20230602,000000,62.95,64.43,62.92,64.05,1093023,0
+TXT.US,D,20230605,000000,64.02,64.02,62.885,63.29,1178665,0
+TXT.US,D,20230606,000000,63.06,64.06,63.05,63.6,1021329,0
+TXT.US,D,20230607,000000,63.75,65.76,63.475,65.69,1244083,0
+TXT.US,D,20230608,000000,65.48,65.94,64.78,65.21,851842,0
+TXT.US,D,20230609,000000,65.38,66,65.09,65.29,1057769,0
+TXT.US,D,20230612,000000,65.34,65.91,64.86,65.72,1131392,0
+TXT.US,D,20230613,000000,65.85,66.49,65.63,66.1,921666,0
+TXT.US,D,20230614,000000,66.28,66.58,65,65.29,933000,0
+TXT.US,D,20230615,000000,65.25,66.44,65,66.43,1035340,0
+TXT.US,D,20230616,000000,66.71,67.05,65.97,66.64,2972195,0
+TXT.US,D,20230620,000000,66.11,66.14,65.375,66.06,1055565,0
+TXT.US,D,20230621,000000,65.78,66.755,65.55,66.56,967263,0
+TXT.US,D,20230622,000000,66.15,66.5,65.405,65.45,1032985,0
+TXT.US,D,20230623,000000,64.73,65.12,64.4211,64.91,1428166,0
+TXT.US,D,20230626,000000,64.92,65.33,64.62,65.25,792847,0
+TXT.US,D,20230627,000000,65.22,66.495,65.01,66.44,818127,0
+TXT.US,D,20230628,000000,66.19,66.55,65.66,66.44,1050502,0
+TXT.US,D,20230629,000000,66.49,67.5233,66.45,67.33,898599,0
+TXT.US,D,20230630,000000,67.88,68.25,67.41,67.63,1068280,0
+TXT.US,D,20230703,000000,67.38,68.175,67.21,68.04,587822,0
+TXT.US,D,20230705,000000,67.4,67.51,66.85,67.15,800232,0
+TXT.US,D,20230706,000000,67.5,67.625,66.43,67.02,1102290,0
+TXT.US,D,20230707,000000,67.02,68.32,66.995,67.53,1259575,0
+TXT.US,D,20230710,000000,67.22,68.27,67.01,68.04,838458,0
+TXT.US,D,20230711,000000,68.21,69.14,67.9869,69.07,729712,0
+TXT.US,D,20230712,000000,69.73,69.8,68.48,68.48,805271,0
+TXT.US,D,20230713,000000,68.49,69.11,68.26,68.93,762691,0
+TXT.US,D,20230714,000000,68.68,68.68,67.1,67.39,989214,0
+TXT.US,D,20230717,000000,67.46,67.62,67.035,67.45,821014,0
+TXT.US,D,20230718,000000,67.5,68.57,67.12,67.93,1068518,0
+TXT.US,D,20230719,000000,67.86,68.16,67.0879,67.84,988362,0
+TXT.US,D,20230720,000000,68.26,68.68,67.795,68.09,1026299,0
+TXT.US,D,20230721,000000,68.28,68.49,67.46,67.63,1024483,0
+TXT.US,D,20230724,000000,67.56,68.23,67.56,67.98,953144,0
+TXT.US,D,20230725,000000,67.42,68.15,67.04,68.12,1232345,0
+TXT.US,D,20230726,000000,68.18,68.81,68.02,68.4,1444235,0
+TXT.US,D,20230727,000000,72.5,77.3499,72.37,76.52,4593197,0
+TXT.US,D,20230728,000000,76.91,77.21,75.55,76.38,2041832,0
+TXT.US,D,20230731,000000,76.86,78,76.38,77.77,1917659,0
+TXT.US,D,20230801,000000,77.47,78.13,77.13,77.93,1223378,0
+TXT.US,D,20230802,000000,77.62,77.735,76.73,76.81,1477077,0
+TXT.US,D,20230803,000000,76.73,77.75,76.03,77.75,1284589,0
+TXT.US,D,20230804,000000,78,79.46,77.89,78.63,1877016,0
+TXT.US,D,20230807,000000,79,80.1,79,79.6,1391960,0
+TXT.US,D,20230808,000000,79,79,77.74,78.18,1310984,0
+TXT.US,D,20230809,000000,78.37,78.86,77.74,78.09,900777,0
+TXT.US,D,20230810,000000,78.17,78.76,77.4,77.71,1084772,0
+TXT.US,D,20230811,000000,77.69,78.42,77,78.26,753198,0
+TXT.US,D,20230814,000000,78.05,78.22,77.58,77.64,655096,0
+TXT.US,D,20230815,000000,77.06,77.415,76.01,76.06,1310077,0
+TXT.US,D,20230816,000000,75.86,76.415,75.55,75.6,1057477,0
+TXT.US,D,20230817,000000,76.12,76.325,74.72,74.73,1000908,0
+TXT.US,D,20230818,000000,74.02,75.49,73.775,75.25,992855,0
+TXT.US,D,20230821,000000,75.25,75.94,75,75.55,762114,0
+TXT.US,D,20230822,000000,75.73,76.19,75.04,75.37,807436,0
+TXT.US,D,20230823,000000,75.56,75.9,75.0057,75.75,716419,0
+TXT.US,D,20230824,000000,75.57,76.69,75.2,75.24,1193582,0
+TXT.US,D,20230825,000000,75.71,75.84,74.65,75.22,960915,0
+TXT.US,D,20230828,000000,75.44,76.59,75.44,76.26,1001064,0
+TXT.US,D,20230829,000000,75.88,77.07,75.67,76.94,1205354,0
+TXT.US,D,20230830,000000,76.94,77.775,76.94,77.57,939641,0
+TXT.US,D,20230831,000000,77.74,78.04,77.5,77.71,1433108,0
+TXT.US,D,20230901,000000,78.29,78.66,77.88,78.22,629087,0
+TXT.US,D,20230905,000000,78.04,78.2,76.84,76.91,844287,0
+TXT.US,D,20230906,000000,76.96,77.47,75.66,75.98,1037325,0
+TXT.US,D,20230907,000000,75.89,76,74.61,75.5,1680849,0
+TXT.US,D,20230908,000000,75.48,76.085,75.1,75.6,1322248,0
+TXT.US,D,20230911,000000,75.94,76.275,75.12,75.97,1086556,0
+TXT.US,D,20230912,000000,75.42,76.22,75.26,75.61,832339,0
+TXT.US,D,20230913,000000,75.62,75.99,74.96,75.63,1032667,0
+TXT.US,D,20230914,000000,75.87,76.26,75.41,76.18,970335,0
+TXT.US,D,20230915,000000,75.75,76.61,75.55,76.21,4906130,0
+TXT.US,D,20230918,000000,76.21,77.06,75.84,76.13,1036126,0
+TXT.US,D,20230919,000000,76.07,76.27,74.95,75.64,1287510,0
+TXT.US,D,20230920,000000,77.47,80.6,77.34,79.37,3686865,0
+TXT.US,D,20230921,000000,78.78,78.825,77.73,77.92,1931341,0
+TXT.US,D,20230922,000000,77.92,78.45,77.62,77.79,1401111,0
+TXT.US,D,20230925,000000,77.44,79.2492,77.02,78.88,1690993,0
+TXT.US,D,20230926,000000,78.42,79.375,77.99,78.01,1643884,0
+TXT.US,D,20230927,000000,78.51,79.66,78.14,78.94,1894310,0
+TXT.US,D,20230928,000000,79.03,79.73,78.61,78.69,1367346,0
+TXT.US,D,20230929,000000,79.04,79.305,77.95,78.14,1700234,0
+TXT.US,D,20231002,000000,77.79,78.52,77,77.29,1394912,0
+TXT.US,D,20231003,000000,76.89,77.2362,76.09,76.42,1247268,0
+TXT.US,D,20231004,000000,76.26,76.52,75.15,76.11,1284720,0
+TXT.US,D,20231005,000000,75.94,76.455,75.12,75.5,1118310,0
+TXT.US,D,20231006,000000,75.23,77.77,75.11,76.9,1037377,0
+TXT.US,D,20231009,000000,77.14,79.3766,76.9,79.21,1028627,0
+TXT.US,D,20231010,000000,79.57,79.7099,78.91,79.07,1196538,0
+TXT.US,D,20231011,000000,78.85,79.79,78.34,79.76,1114043,0
+TXT.US,D,20231012,000000,79.87,79.87,77.31,78.28,1086169,0
+TXT.US,D,20231013,000000,78.67,79.19,77.64,78.29,1202236,0
+TXT.US,D,20231016,000000,79,79.64,78.31,79.27,987784,0
+TXT.US,D,20231017,000000,78.7,81.39,78.695,79.88,1894546,0
+TXT.US,D,20231018,000000,79.67,80.04,78.415,78.52,1842274,0
+TXT.US,D,20231019,000000,78.37,78.825,77.15,77.34,1158043,0
+TXT.US,D,20231020,000000,77.6,78.11,75.8,75.9,1331971,0
+TXT.US,D,20231023,000000,75.81,76.16,74.95,74.97,1176310,0
+TXT.US,D,20231024,000000,75.72,76.3099,75.03,75.03,1420552,0
+TXT.US,D,20231025,000000,75.16,75.52,74.17,74.36,2571654,0
+TXT.US,D,20231026,000000,74.89,77.26,74.89,76.02,2451489,0
+TXT.US,D,20231027,000000,75.8,76.56,74.55,75.25,1662832,0
+TXT.US,D,20231030,000000,75.72,76.26,75.46,75.8,1504516,0
+TXT.US,D,20231031,000000,75.81,76.115,75.21,76,1620780,0
+TXT.US,D,20231101,000000,76.3,76.3,75.4,75.99,1228625,0
+TXT.US,D,20231102,000000,76.5,77.48,76.433,77.47,1103244,0
+TXT.US,D,20231103,000000,78.12,78.68,77.49,77.52,1387460,0
+TXT.US,D,20231106,000000,77.7,77.71,77.12,77.61,878147,0
+TXT.US,D,20231107,000000,77.36,77.435,76.77,77.04,769102,0
+TXT.US,D,20231108,000000,77.19,77.19,75.55,76.14,991906,0
+TXT.US,D,20231109,000000,76.59,76.59,74.44,74.88,1735225,0
+TXT.US,D,20231110,000000,75.43,76.15,75.02,76.12,1295756,0
+TXT.US,D,20231113,000000,75.99,76.515,75.5,76.07,1448278,0
+TXT.US,D,20231114,000000,76.84,77.65,76.75,77.13,1583056,0
+TXT.US,D,20231115,000000,77.2,78.04,77.03,77.57,1239993,0
+TXT.US,D,20231116,000000,77.46,77.745,76.565,76.79,1158963,0
+TXT.US,D,20231117,000000,77.26,77.655,77.05,77.4,876415,0
+TXT.US,D,20231120,000000,77.36,78.08,77.12,77.98,1087451,0
+TXT.US,D,20231121,000000,77.66,78.145,77.65,77.78,751473,0
+TXT.US,D,20231122,000000,77.84,78.272,77.36,78.01,892035,0
+TXT.US,D,20231124,000000,78.2,78.52,78.01,78.39,304676,0
+TXT.US,D,20231127,000000,78.17,78.17,77,77.21,1015111,0
+TXT.US,D,20231128,000000,77.4,77.48,76.67,76.67,555834,0
+TXT.US,D,20231129,000000,76.91,76.96,74.13,74.83,2346149,0
+TXT.US,D,20231130,000000,75.03,76.76,74.61,76.66,1977094,0
+TXT.US,D,20231201,000000,76.65,78.39,76.42,77.88,1336724,0
+TXT.US,D,20231204,000000,77.35,77.66,76.66,77.27,1496022,0
+TXT.US,D,20231205,000000,77.04,77.115,76.31,76.38,1200160,0
+TXT.US,D,20231206,000000,76.61,77.34,76.48,76.63,863185,0
+TXT.US,D,20231207,000000,76.68,76.83,75.73,76.25,1098826,0
+TXT.US,D,20231208,000000,76.5,76.67,75.7,75.93,1123796,0
+TXT.US,D,20231211,000000,76.01,77.16,75.81,77.14,1085031,0
+TXT.US,D,20231212,000000,77.32,77.87,76.89,77.43,817426,0
+TXT.US,D,20231213,000000,77.35,79,77.01,78.78,1891485,0
+TXT.US,D,20231214,000000,79.2,79.79,78.74,79.62,1311501,0
+TXT.US,D,20231215,000000,79.1,79.7328,78.7425,79.34,2118614,0
+TXT.US,D,20231218,000000,79.59,79.925,78.98,79.6,1037633,0
+TXT.US,D,20231219,000000,79.63,80.03,78.48,80.01,1182428,0
+TXT.US,D,20231220,000000,79.93,80.97,79.24,79.28,1501896,0
+TXT.US,D,20231221,000000,79.92,80.13,79.05,80.07,994362,0
+TXT.US,D,20231222,000000,80.16,81.18,80.04,80.43,835062,0
+TXT.US,D,20231226,000000,80.45,81.005,80.1,80.73,678910,0
+TXT.US,D,20231227,000000,80.5,80.985,80.38,80.71,899628,0
+TXT.US,D,20231228,000000,80.84,81.07,80.46,80.75,603963,0
+TXT.US,D,20231229,000000,80.59,80.95,80.29,80.42,661575,0
+TXT.US,D,20240102,000000,80.42,81.59,80.07,80.43,1322755,0
+TXT.US,D,20240103,000000,79.99,80.38,78.44,78.5,1359828,0
+TXT.US,D,20240104,000000,78.5,79.45,78.5,78.65,1091511,0
+TXT.US,D,20240105,000000,78.47,79.07,78.05,78.6,1500647,0
+TXT.US,D,20240108,000000,78.11,78.81,77.63,78.78,757377,0
+TXT.US,D,20240109,000000,78.28,78.29,77.75,78.24,655361,0
+TXT.US,D,20240110,000000,78.46,78.67,77.87,78.19,697506,0
+TXT.US,D,20240111,000000,78.09,78.2,77.12,78.08,1014478,0
+TXT.US,D,20240112,000000,78.69,79.51,78.47,79.38,1029624,0
+TXT.US,D,20240116,000000,79,79.135,77.095,77.55,1483144,0
+TXT.US,D,20240117,000000,77,78.3347,76.98,77.08,917680,0
+TXT.US,D,20240118,000000,77.49,78.42,77.1472,78.34,923650,0
+TXT.US,D,20240119,000000,78.5,78.81,77.84,78.79,1270460,0
+TXT.US,D,20240122,000000,79,79.77,78.91,79.28,1077159,0
+TXT.US,D,20240123,000000,79.7,80.33,78.75,79.33,1568818,0
+TXT.US,D,20240124,000000,82.52,86.35,82.11,85.55,3259096,0
+TXT.US,D,20240125,000000,86.32,86.538,84.98,86.16,1862925,0
+TXT.US,D,20240126,000000,86.49,86.65,84.51,84.83,1461304,0
+TXT.US,D,20240129,000000,84.86,85.88,84.73,85.77,1377556,0
+TXT.US,D,20240130,000000,85.68,86.55,85.559,86,1096303,0
+TXT.US,D,20240131,000000,86,86.04,84.69,84.71,1296329,0
+TXT.US,D,20240201,000000,85.02,85.93,84.285,85.81,1060945,0
+TXT.US,D,20240202,000000,85.42,86.505,85.22,86,922285,0
+TXT.US,D,20240205,000000,85.47,85.76,84.61,85.27,915598,0
+TXT.US,D,20240206,000000,85.89,86.4,85.37,86.09,851011,0
+TXT.US,D,20240207,000000,86.55,87.97,86.23,87.71,1779762,0
+TXT.US,D,20240208,000000,87.75,88.405,87.02,87.59,1246767,0
+TXT.US,D,20240209,000000,87.58,88,86.995,87.2,977261,0
+TXT.US,D,20240212,000000,87.08,88.155,86.9,87.47,808166,0
+TXT.US,D,20240213,000000,86.8,86.98,85.06,86,1302812,0
+TXT.US,D,20240214,000000,86.79,86.95,86.02,86.32,1321474,0
+TXT.US,D,20240215,000000,86.49,86.99,86.16,86.21,1949209,0
+TXT.US,D,20240216,000000,86.2,87.005,85.56,85.69,1096572,0
+TXT.US,D,20240220,000000,84.86,85.445,84.42,84.58,1076175,0
+TXT.US,D,20240221,000000,84.36,85.57,84,85.22,1024709,0
+TXT.US,D,20240222,000000,85.6,86.045,85.34,85.38,1048798,0
+TXT.US,D,20240223,000000,85.41,86.14,85.24,85.97,922684,0
+TXT.US,D,20240226,000000,86,87.15,85.87,87.11,1098710,0
+TXT.US,D,20240227,000000,87.24,87.73,86.86,87.67,1027517,0
+TXT.US,D,20240228,000000,87.76,88.26,87.33,87.6,950356,0
+TXT.US,D,20240229,000000,88.04,89.29,87.735,89.07,1659011,0
+TXT.US,D,20240301,000000,89.07,89.49,88.195,88.68,1105800,0
+TXT.US,D,20240304,000000,88.68,89.89,88.34,89.39,759274,0
+TXT.US,D,20240305,000000,89.18,90.31,88.98,89.34,773890,0
+TXT.US,D,20240306,000000,89.59,90.84,89.3498,90.58,863625,0
+TXT.US,D,20240307,000000,90.78,91.28,90.08,90.32,873889,0
+TXT.US,D,20240308,000000,93.22,93.45,91.595,92.13,1155846,0
+TXT.US,D,20240311,000000,91.6,91.99,90.73,91.81,1104844,0
+TXT.US,D,20240312,000000,91.53,91.97,90.86,91.73,769507,0
+TXT.US,D,20240313,000000,91.76,92.565,91.57,92.2,1339562,0
+TXT.US,D,20240314,000000,92.15,92.54,91.77,92.25,1031221,0
+TXT.US,D,20240315,000000,91.64,93.14,91.64,92.91,2381361,0
+TXT.US,D,20240318,000000,93.28,93.71,92.885,93.12,1058963,0
+TXT.US,D,20240319,000000,93.43,94.25,93.21,94.14,1039760,0
+TXT.US,D,20240320,000000,94.2,95.51,93.66,94.99,982455,0
+TXT.US,D,20240321,000000,95.25,96.155,94.81,95.41,749518,0
+TXT.US,D,20240322,000000,95.71,95.93,95.27,95.85,1149535,0
+TXT.US,D,20240325,000000,95.84,95.96,95.41,95.72,885103,0
+TXT.US,D,20240326,000000,95.82,96.58,95.5501,95.96,954301,0
+TXT.US,D,20240327,000000,96.33,96.8,96,96.25,1382938,0
+TXT.US,D,20240328,000000,96.44,96.595,95.836,95.93,1438065,0
+TXT.US,D,20240401,000000,95.91,96.07,95.14,95.33,787904,0
+TXT.US,D,20240402,000000,94.99,94.99,94.05,94.13,1016301,0
+TXT.US,D,20240403,000000,94.26,94.915,94.13,94.36,1000462,0
+TXT.US,D,20240404,000000,95.47,96.22,94.97,95.5,1618286,0
+TXT.US,D,20240405,000000,95.77,96.69,95.74,96.65,926801,0
+TXT.US,D,20240408,000000,97,97.335,96.62,96.98,926093,0
+TXT.US,D,20240409,000000,96.95,97.315,95.39,96.31,910739,0
+TXT.US,D,20240410,000000,95.34,96.14,94.58,95.64,1111893,0
+TXT.US,D,20240411,000000,95.61,95.61,93.86,94.62,1235910,0
+TXT.US,D,20240412,000000,94.12,95.09,93.68,93.96,943397,0
+TXT.US,D,20240415,000000,95.06,95.4,92.895,93.06,1121603,0
+TXT.US,D,20240416,000000,93.07,93.51,92.53,93.24,1018812,0
+TXT.US,D,20240417,000000,93.8,93.84,91.81,92.21,927606,0
+TXT.US,D,20240418,000000,92.33,93.52,92.26,92.58,810302,0
+TXT.US,D,20240419,000000,93.04,93.785,92.64,93.3,1272099,0
+TXT.US,D,20240422,000000,93.58,94.39,93.0401,93.77,1028878,0
+TXT.US,D,20240423,000000,94.22,95.645,94.185,95.28,1068536,0
+TXT.US,D,20240424,000000,95.72,95.855,93.63,94.01,1521959,0
+TXT.US,D,20240425,000000,84.76,86.26,82.02,84.9,5138137,0
+TXT.US,D,20240426,000000,84.51,87.205,84.32,86.51,2678528,0
+TXT.US,D,20240429,000000,86.14,86.88,85.52,86.4,1675105,0
+TXT.US,D,20240430,000000,86.12,86.2225,84.51,84.59,1458793,0
+TXT.US,D,20240501,000000,84.48,85.86,84.12,84.77,979390,0
+TXT.US,D,20240502,000000,85.32,85.735,84.42,85.37,1044653,0
+TXT.US,D,20240503,000000,86.21,86.25,85.19,85.59,1388861,0
+TXT.US,D,20240506,000000,86.39,86.97,85.94,86.9,972917,0
+TXT.US,D,20240507,000000,87.1,87.68,86.82,87.49,923160,0
+TXT.US,D,20240508,000000,87.17,87.86,86.7,86.72,1200038,0
+TXT.US,D,20240509,000000,87,88.68,86.985,88.49,1141419,0
+TXT.US,D,20240510,000000,88.83,89.16,88.17,88.55,915140,0
+TXT.US,D,20240513,000000,88.59,88.98,87.7,87.88,799095,0
+TXT.US,D,20240514,000000,87.97,88.15,87.46,88.1,730532,0
+TXT.US,D,20240515,000000,88.43,88.635,87.56,88.18,855369,0
+TXT.US,D,20240516,000000,88,88.135,87.36,87.48,1025220,0
+TXT.US,D,20240517,000000,87.99,89.37,87.73,89.17,1099207,0
+TXT.US,D,20240520,000000,89.1,89.34,88.42,89.02,885076,0
+TXT.US,D,20240521,000000,89,89.27,88.59,88.82,764932,0
+TXT.US,D,20240522,000000,88.59,89.55,88.53,89.08,696129,0
+TXT.US,D,20240523,000000,89.4,89.4,87.45,87.75,795366,0
+TXT.US,D,20240524,000000,88.18,88.735,87.96,88.63,548619,0
+TXT.US,D,20240528,000000,88.63,88.66,87.39,87.47,745211,0
+TXT.US,D,20240529,000000,86.81,87.165,85.85,86.04,987848,0
+TXT.US,D,20240530,000000,86.39,87.04,85.92,86.25,1037049,0
+TXT.US,D,20240531,000000,86.33,87.63,86.15,87.61,1288477,0
+TXT.US,D,20240603,000000,87.96,88.805,86.34,87.25,1509467,0
+TXT.US,D,20240604,000000,86.72,87.25,86.18,87.01,768395,0
+TXT.US,D,20240605,000000,87.06,87.06,85.91,86.54,736764,0
+TXT.US,D,20240606,000000,86.16,86.645,85.495,85.8,743777,0
+TXT.US,D,20240607,000000,85.65,86.4,85,85.6,631463,0
+TXT.US,D,20240610,000000,85.38,86.37,85.24,86.34,847057,0
+TXT.US,D,20240611,000000,85.86,85.94,84.91,85.45,944693,0
+TXT.US,D,20240612,000000,86.07,86.91,85.7,86.49,774409,0
+TXT.US,D,20240613,000000,86.16,86.185,85.15,85.98,808496,0
+TXT.US,D,20240614,000000,85.15,85.44,84.11,85.25,1002987,0
+TXT.US,D,20240617,000000,84.94,86.135,84.62,85.92,1212352,0
+TXT.US,D,20240618,000000,85.62,86.065,85.32,85.96,885684,0
+TXT.US,D,20240620,000000,85.87,86.81,85.7591,86.26,812977,0
+TXT.US,D,20240621,000000,86.33,87.03,85.9,86.74,2674117,0
+TXT.US,D,20240624,000000,86.96,88.51,86.8,87.48,767667,0
+TXT.US,D,20240625,000000,86.83,87.025,85.67,86.01,1135550,0
+TXT.US,D,20240626,000000,85.66,86.715,85.525,86.54,798100,0
+TXT.US,D,20240627,000000,86.76,86.95,85.93,86.34,853016,0
+TXT.US,D,20240628,000000,86.73,87.17,85.405,85.86,1845273,0
+TXT.US,D,20240701,000000,86.48,87.03,85.205,85.37,729314,0
+TXT.US,D,20240702,000000,85.21,86.075,85.15,85.78,629517,0
+TXT.US,D,20240703,000000,85.7,86.32,85.595,86.21,651392,0
+TXT.US,D,20240705,000000,85.81,85.89,84.51,84.96,1379274,0
+TXT.US,D,20240708,000000,85.27,85.95,85.072,85.85,635591,0
+TXT.US,D,20240709,000000,85.84,85.99,85.08,85.13,589144,0
+TXT.US,D,20240710,000000,85.22,86.35,85.205,86.31,649942,0
+TXT.US,D,20240711,000000,86.54,88.37,86.5,88.22,909751,0
+TXT.US,D,20240712,000000,88.88,89.53,88.5001,88.79,929938,0
+TXT.US,D,20240715,000000,89,91.52,88.82,91.09,1103858,0
+TXT.US,D,20240716,000000,91.43,94.27,91.19,94.02,1503877,0
+TXT.US,D,20240717,000000,93.41,94.1,91.98,92.07,1663051,0
+TXT.US,D,20240718,000000,91.51,94.565,90.5,92.62,2015464,0
+TXT.US,D,20240719,000000,93.23,93.23,90.2,90.33,1458077,0
+TXT.US,D,20240722,000000,91,92.05,90.2,91.82,1105482,0
+TXT.US,D,20240723,000000,91.82,92.7,91.72,92.13,876848,0
+TXT.US,D,20240724,000000,91.85,92.0832,89.76,90.12,1062143,0
+TXT.US,D,20240725,000000,90.08,92.3042,90.08,91.29,896465,0
+TXT.US,D,20240726,000000,92.12,92.75,91.62,92.06,743273,0
+TXT.US,D,20240729,000000,92.11,92.42,91.11,91.51,772843,0
+TXT.US,D,20240730,000000,92.14,92.96,91.73,92.06,591818,0
+TXT.US,D,20240731,000000,92.6,93.98,92.03,92.9,818966,0
+TXT.US,D,20240801,000000,92.84,93.66,89.78,90.6,995696,0
+TXT.US,D,20240802,000000,89.43,89.43,86.67,87.23,1126988,0
+TXT.US,D,20240805,000000,85.16,85.825,83.52,84.88,1166453,0
+TXT.US,D,20240806,000000,84.99,86.19,84.355,84.57,923930,0
+TXT.US,D,20240807,000000,85.45,85.67,83.36,83.46,1107108,0
+TXT.US,D,20240808,000000,83.29,85.18,83.25,84.78,1610656,0
+TXT.US,D,20240809,000000,84.94,85.42,84.44,85.13,796142,0
+TXT.US,D,20240812,000000,85.27,85.605,84.45,84.83,1009292,0
+TXT.US,D,20240813,000000,85.36,86.235,84.54,86.2,662119,0
+TXT.US,D,20240814,000000,86.25,86.88,85.63,85.99,566383,0
+TXT.US,D,20240815,000000,87.26,88.11,86.55,87.81,794428,0
+TXT.US,D,20240816,000000,87.85,88.1,87.535,87.94,683360,0
+TXT.US,D,20240819,000000,88,88.64,87.61,88.62,661345,0
+TXT.US,D,20240820,000000,88.39,88.61,87.5,87.94,579550,0
+TXT.US,D,20240821,000000,88.34,88.68,87.79,88.64,814691,0
+TXT.US,D,20240822,000000,88.67,88.98,88.13,88.77,518663,0
+TXT.US,D,20240823,000000,89.24,90.38,88.802,89.91,788717,0
+TXT.US,D,20240826,000000,90.27,90.93,89.95,90.06,429333,0
+TXT.US,D,20240827,000000,89.99,89.99,89.4,89.53,423744,0
+TXT.US,D,20240828,000000,89.68,90.685,89.54,90.1,464051,0
+TXT.US,D,20240829,000000,90.75,91.11,89.8937,90.2,652613,0
+TXT.US,D,20240830,000000,90.37,91.48,89.43,91.2,1057413,0
+TXT.US,D,20240903,000000,90.41,90.76,88.5,88.94,971850,0
+TXT.US,D,20240904,000000,88.75,89.66,88.18,88.55,956019,0
+TXT.US,D,20240905,000000,88.34,88.34,86.57,87.23,812380,0
+TXT.US,D,20240906,000000,87.2,88.32,85.55,85.71,900955,0
+TXT.US,D,20240909,000000,86.26,87.65,86.09,86.88,921092,0
+TXT.US,D,20240910,000000,87,87.06,85.6,86.53,732808,0
+TXT.US,D,20240911,000000,86.34,86.66,84.2,86.44,881901,0
+TXT.US,D,20240912,000000,86.18,86.98,85.71,86.95,677994,0
+TXT.US,D,20240913,000000,87.19,88.09,86.92,87.7,792322,0
+TXT.US,D,20240916,000000,88.46,89.33,87.83,88.33,760583,0
+TXT.US,D,20240917,000000,88.5,89.37,88.0402,88.69,820276,0
+TXT.US,D,20240918,000000,89.04,89.195,87.21,87.49,1299259,0
+TXT.US,D,20240919,000000,89.02,89.3,88.35,88.94,1167267,0
+TXT.US,D,20240920,000000,88.58,88.62,87.3973,87.91,2529952,0
+TXT.US,D,20240923,000000,87.2,87.4399,86.45,86.89,953948,0
+TXT.US,D,20240924,000000,87.09,87.45,85.8,86.68,1098656,0
+TXT.US,D,20240925,000000,85,86.41,84.98,85.49,1199551,0
+TXT.US,D,20240926,000000,86.28,87.05,85.82,86.56,1011334,0
+TXT.US,D,20240927,000000,87,87.87,86.8115,87.75,1203681,0
+TXT.US,D,20240930,000000,87.54,88.62,87.03,88.58,1094128,0
+TXT.US,D,20241001,000000,87.8,88.205,86.46,87.45,929211,0
+TXT.US,D,20241002,000000,87.46,87.87,86.755,86.98,776662,0
+TXT.US,D,20241003,000000,86.78,86.83,85.54,86.11,825075,0
+TXT.US,D,20241004,000000,87.13,87.5,86.13,86.74,683445,0
+TXT.US,D,20241007,000000,86.24,86.35,85.42,85.78,994235,0
+TXT.US,D,20241008,000000,85.64,86.515,84.31,84.99,1224552,0
+TXT.US,D,20241009,000000,84.74,86.8799,84.51,86.34,933647,0
+TXT.US,D,20241010,000000,85.5,86.54,85.32,86.35,715366,0
+TXT.US,D,20241011,000000,86.35,88.08,86.35,87.96,662474,0
+TXT.US,D,20241014,000000,87.74,88.49,87.42,88.43,722478,0
+TXT.US,D,20241015,000000,88.8,89.115,87.76,87.85,682849,0
+TXT.US,D,20241016,000000,87.87,88.46,87.525,87.64,1113333,0
+TXT.US,D,20241017,000000,87.94,90.39,87.59,90.32,1245214,0
+TXT.US,D,20241018,000000,90.67,90.67,89.54,90.05,995643,0
+TXT.US,D,20241021,000000,90.32,91.3,89.05,89.39,1110045,0
+TXT.US,D,20241022,000000,89.09,89.09,86.7001,87.55,810321,0
+TXT.US,D,20241023,000000,87.47,87.99,86.48,86.87,925679,0
+TXT.US,D,20241024,000000,82,82.66,80.54,81.49,3046377,0
+TXT.US,D,20241025,000000,82.87,83.46,81.87,82.35,1626188,0
+TXT.US,D,20241028,000000,82.71,83.79,82.5,83.27,1004606,0
+TXT.US,D,20241029,000000,82.74,83.19,81.68,81.77,1248479,0
+TXT.US,D,20241030,000000,81.39,82.71,80.755,82.06,1460124,0
+TXT.US,D,20241031,000000,82,82.49,80.37,80.42,1166468,0
+TXT.US,D,20241101,000000,81.01,81.87,80.35,81.46,1177185,0
+TXT.US,D,20241104,000000,81.49,82.85,81.44,82.04,1027727,0
+TXT.US,D,20241105,000000,82.35,83.37,82.13,83.34,1094523,0
+TXT.US,D,20241106,000000,87.03,88.345,86.13,87.91,1699363,0
+TXT.US,D,20241107,000000,87.76,88.5,87,87.87,1229571,0
+TXT.US,D,20241108,000000,87.72,89.2,87.46,87.56,1250547,0
+TXT.US,D,20241111,000000,88.13,89.28,87.869,88.1,808870,0
+TXT.US,D,20241112,000000,88,88.38,86.83,86.94,1250961,0
+TXT.US,D,20241113,000000,87.05,88.23,86.95,87.57,1172023,0
+TXT.US,D,20241114,000000,87.85,87.96,86.03,86.1,1276804,0
+TXT.US,D,20241115,000000,86.1,86.99,84.87,84.91,1122951,0
+TXT.US,D,20241118,000000,84.99,84.99,83.17,83.34,1391083,0
+TXT.US,D,20241119,000000,82.63,82.83,81.165,81.28,1508391,0
+TXT.US,D,20241120,000000,81.58,82.13,81.3401,81.86,1212749,0
+TXT.US,D,20241121,000000,82.3569,84.11,81.79,83.96,1194248,0
+TXT.US,D,20241122,000000,84.26,85.54,84.135,85.38,743977,0
+TXT.US,D,20241125,000000,86,86.695,85.58,85.75,1125398,0
+TXT.US,D,20241126,000000,85.455,85.55,84.24,85.13,849704,0
+TXT.US,D,20241127,000000,85.16,86.2047,85.01,85.08,664709,0
+TXT.US,D,20241129,000000,85.37,85.93,85.07,85.63,587996,0
+TXT.US,D,20241202,000000,85.41,86.12,84.79,85.46,919291,0
+TXT.US,D,20241203,000000,85.685,85.685,84.745,85.18,633377,0
+TXT.US,D,20241204,000000,85.07,85.38,84.51,85.07,815464,0
+TXT.US,D,20241205,000000,84.49,85.36,82.935,83.11,1140143,0
+TXT.US,D,20241206,000000,83.505,84.11,82.37,82.66,1320996,0
+TXT.US,D,20241209,000000,82.485,83.33,82.0258,82.43,1169791,0
+TXT.US,D,20241210,000000,82.33,82.95,81,82.07,1150442,0
+TXT.US,D,20241211,000000,82.5,82.82,81.91,82.13,1118457,0
+TXT.US,D,20241212,000000,81.765,82.01,80.97,81.09,893920,0
+TXT.US,D,20241213,000000,81.095,81.41,80.67,80.92,874333,0
+TXT.US,D,20241216,000000,81.25,82,80.6,81.34,935361,0
+TXT.US,D,20241217,000000,81.5,81.77,79.86,80.07,940434,0
+TXT.US,D,20241218,000000,80.14,80.5999,76.03,76.11,2339646,0
+TXT.US,D,20241219,000000,76.75,77.2,75.76,75.82,1630702,0
+TXT.US,D,20241220,000000,75.54,77.59,75.36,76.85,3646146,0
+TXT.US,D,20241223,000000,76.3174,76.58,75.48,76.44,1265284,0
+TXT.US,D,20241224,000000,76.2425,77.26,75.7,77.24,435522,0
+TXT.US,D,20241226,000000,76.925,77.68,76.695,77.4,795482,0
+TXT.US,D,20241227,000000,76.8,77.75,76.2,77.21,736547,0
+TXT.US,D,20241230,000000,76.28,76.83,75.34,76.56,686410,0
+TXT.US,D,20241231,000000,76.695,77.15,76.05,76.49,784163,0
+TXT.US,D,20250102,000000,76.905,77.19,75.23,75.79,1180876,0
+TXT.US,D,20250103,000000,75.52,76.11,75.0902,75.73,1191126,0
+TXT.US,D,20250106,000000,76.34,77.2,75.18,75.41,1684319,0
+TXT.US,D,20250107,000000,75.695,76.09,75,75.6,1414542,0
+TXT.US,D,20250108,000000,75.305,76.35,74.89,76,1066560,0
+TXT.US,D,20250110,000000,75.415,76.16,75.28,75.65,1261716,0
+TXT.US,D,20250113,000000,75.3,76.98,75.19,76.97,1237297,0
+TXT.US,D,20250114,000000,77.305,78.18,76.98,78.04,1605202,0
+TXT.US,D,20250115,000000,78.91,80,78.12,78.56,1026580,0
+TXT.US,D,20250116,000000,78.56,79.015,78.42,78.84,1028571,0
+TXT.US,D,20250117,000000,79.44,79.71,79.12,79.16,1106723,0
+TXT.US,D,20250121,000000,80,81.24,80,81.2,1820222,0
+TXT.US,D,20250122,000000,77.79,79.4866,76.02,78.41,2516302,0
+TXT.US,D,20250123,000000,79.345,79.67,78.06,78.21,1934473,0
+TXT.US,D,20250124,000000,77.455,78.795,77.17,77.2,1928924,0
+TXT.US,D,20250127,000000,77.4,79.03,77.224,78.8,1701403,0
+TXT.US,D,20250128,000000,78.7,79.18,76.8,76.82,1581010,0
+TXT.US,D,20250129,000000,76.605,77.21,76.06,76.22,1240200,0
+TXT.US,D,20250130,000000,76.51,77.265,76.245,76.69,1219241,0
+TXT.US,D,20250131,000000,76.79,77.43,76.215,76.51,840207,0
+TXT.US,D,20250203,000000,75.5,76,74.1175,75.43,1097623,0
+TXT.US,D,20250204,000000,75.41,76.0097,75.255,75.39,913146,0
+TXT.US,D,20250205,000000,75.765,75.81,74.17,74.55,1495540,0
+TXT.US,D,20250206,000000,74.59,75.34,74.34,75.26,1116776,0
+TXT.US,D,20250207,000000,75.3701,75.56,74.26,74.52,1110337,0
+TXT.US,D,20250210,000000,74.42,74.84,73.9,73.93,1166651,0
+TXT.US,D,20250211,000000,73.755,74.59,73.505,74,959749,0
+TXT.US,D,20250212,000000,73.08,73.64,72.62,72.8,1133189,0
+TXT.US,D,20250213,000000,73.24,74.07,72.92,73.1,1287529,0
+TXT.US,D,20250214,000000,73.35,73.675,72.03,72.28,1582254,0
+TXT.US,D,20250218,000000,72.7043,72.795,71.94,72.44,1645460,0
+TXT.US,D,20250219,000000,72.07,72.88,71.94,72.6,1243166,0
+TXT.US,D,20250220,000000,72.505,72.84,72.07,72.43,969701,0
+TXT.US,D,20250221,000000,72.83,72.83,71.67,72.34,1648802,0
+TXT.US,D,20250224,000000,72.88,73.675,72.1217,72.53,1234472,0
+TXT.US,D,20250225,000000,72.76,73.52,72.53,73.24,1170037,0
+TXT.US,D,20250226,000000,73.27,73.63,72.68,73.07,920914,0
+TXT.US,D,20250227,000000,73.2,73.73,72.81,73.25,909038,0
+TXT.US,D,20250228,000000,73.78,74.87,73.4446,74.73,1458474,0
+TXT.US,D,20250303,000000,75.42,75.905,73.67,74.02,1396491,0
+TXT.US,D,20250304,000000,73.18,73.47,70.14,70.19,2459428,0
+TXT.US,D,20250305,000000,70.785,72.5,70.68,72.37,1881619,0
+TXT.US,D,20250306,000000,71.91,73.649,71.6,73.37,1552955,0
+TXT.US,D,20250307,000000,73.4,75.9,72.76,75.42,2577518,0
+TXT.US,D,20250310,000000,74.7,77.095,74.7,75.44,1452954,0
+TXT.US,D,20250311,000000,75.29,75.63,73.07,73.65,1521523,0
+TXT.US,D,20250312,000000,73.725,74.3369,72.4296,72.72,1161914,0
+TXT.US,D,20250313,000000,72.08,73.11,71.35,71.99,1371489,0
+TXT.US,D,20250314,000000,72.69,73.67,72.665,73.19,1132536,0
+TXT.US,D,20250317,000000,72.46,75.17,72.46,74.62,1255532,0
+TXT.US,D,20250318,000000,74.57,74.94,73.88,74.25,1057977,0
+TXT.US,D,20250319,000000,74.145,75.01,74.145,74.44,1827809,0
+TXT.US,D,20250320,000000,73.88,74.51,73.3,73.49,2659628,0
+TXT.US,D,20250321,000000,73,73.72,72.53,73.08,3154138,0
+TXT.US,D,20250324,000000,73.505,74.78,73.43,74.28,2190685,0
+TXT.US,D,20250325,000000,74.68,75.21,74.29,74.64,2109717,0
+TXT.US,D,20250326,000000,75.1,75.49,74.67,75.17,1097109,0
+TXT.US,D,20250327,000000,75.295,75.59,74.73,75.28,1082584,0
+TXT.US,D,20250328,000000,75.26,75.2699,72.88,73,1075587,0
+TXT.US,D,20250331,000000,72.57,73.1,71.8,72.25,1567316,0
+TXT.US,D,20250401,000000,72.12,73.18,71.325,72.16,1219583,0
+TXT.US,D,20250402,000000,71.5,73.02,71.235,72.48,1148406,0
+TXT.US,D,20250403,000000,71.09,71.09,66.83,66.87,1977196,0
+TXT.US,D,20250404,000000,64.72,64.84,60.38,60.72,3237453,0
+TXT.US,D,20250407,000000,60.24,62.91,57.7,61.09,2703364,0
+TXT.US,D,20250408,000000,63.465,64.01,59.94,60.93,1703900,0
+TXT.US,D,20250409,000000,60.2,67.19,60.01,66.78,2160661,0
+TXT.US,D,20250410,000000,65.095,65.83,62.75,64.52,1581657,0
+TXT.US,D,20250411,000000,64.4,65.77,63.19,65.68,1258975,0
+TXT.US,D,20250414,000000,66,66.72,65.23,65.99,1343359,0
+TXT.US,D,20250415,000000,65.955,66.55,65.3,65.42,731723,0
+TXT.US,D,20250416,000000,65.22,66.07,64.56,64.98,1220228,0
+TXT.US,D,20250417,000000,64.96,66.83,64.72,66.04,1563029,0
+TXT.US,D,20250421,000000,65.36,65.51,63.79,64.58,1706194,0
+TXT.US,D,20250422,000000,64.955,65.57,63.93,65.45,2352822,0
+TXT.US,D,20250423,000000,66.94,68.06,65.73,66.23,2115167,0
+TXT.US,D,20250424,000000,66.19,68.49,64.05,67.93,1980650,0
+TXT.US,D,20250425,000000,67.945,68.65,67.44,68.42,1697978,0
+TXT.US,D,20250428,000000,68.765,69.84,68.64,69.38,1610755,0
+TXT.US,D,20250429,000000,69.065,70.39,68.98,69.98,1227837,0
+TXT.US,D,20250430,000000,69.394,70.62,68.835,70.37,1261191,0
+TXT.US,D,20250501,000000,70.455,71.165,69.65,70.27,1043399,0
+TXT.US,D,20250502,000000,71.325,72.06,69.81,71.02,2105614,0
+TXT.US,D,20250505,000000,70.335,71.15,70.195,70.49,1066037,0
+TXT.US,D,20250506,000000,69.765,70.665,69.46,69.49,1073424,0
+TXT.US,D,20250507,000000,69.82,70.715,69.595,70,1975929,0
+TXT.US,D,20250508,000000,70.655,73.071,70.519,72.22,1600752,0
+TXT.US,D,20250509,000000,72.735,72.96,71.9539,72.41,1146177,0
+TXT.US,D,20250512,000000,74.93,76.93,74.19,76.8,2220723,0
+TXT.US,D,20250513,000000,76.97,77.57,76.5,76.52,3006159,0
+TXT.US,D,20250514,000000,75.78,76.22,74.77,75.21,1719814,0
+TXT.US,D,20250515,000000,75.21,76.215,75.16,76,869972,0
+TXT.US,D,20250516,000000,76.165,76.77,75.39,76.68,1117979,0
+TXT.US,D,20250519,000000,75.88,76.71,75.6325,76.42,788418,0
+TXT.US,D,20250520,000000,76.025,76.765,75.74,76.05,1269689,0
+TXT.US,D,20250521,000000,75.17,75.6475,73.36,73.38,1436413,0
+TXT.US,D,20250522,000000,72.64,74.095,72.64,73.48,834117,0
+TXT.US,D,20250523,000000,72,73.17,72,72.92,804253,0
+TXT.US,D,20250527,000000,74.02,75.21,73.895,74.71,1478231,0
+TXT.US,D,20250528,000000,74.8,75.04,73.87,73.99,1034674,0
+TXT.US,D,20250529,000000,74.405,74.57,73.79,74,1206158,0
+TXT.US,D,20250530,000000,73.575,74.33,73.005,74.03,1570627,0
+TXT.US,D,20250602,000000,73.91,73.995,72.76,73.53,1059521,0
+TXT.US,D,20250603,000000,73.52,74.63,72.98,74.49,1081873,0
+TXT.US,D,20250604,000000,74.645,74.87,74.4,74.49,911714,0
+TXT.US,D,20250605,000000,75,75,73.97,74.5,955122,0
+TXT.US,D,20250606,000000,75.35,75.82,75.0415,75.57,793032,0
+TXT.US,D,20250609,000000,76.08,77.47,75.94,77.08,1122062,0
+TXT.US,D,20250610,000000,77.35,78.17,76.515,77.85,1403607,0
+TXT.US,D,20250611,000000,77.885,77.96,76.1001,76.8,1207063,0
+TXT.US,D,20250612,000000,76.425,77.86,75.75,77.8,1425795,0
+TXT.US,D,20250613,000000,77.545,79.55,77.17,77.38,1407397,0
+TXT.US,D,20250616,000000,77.87,78.14,76.835,77.24,1054496,0
+TXT.US,D,20250617,000000,77,77.515,76.51,76.86,2154954,0
+TXT.US,D,20250618,000000,77.115,78.085,76.55,76.61,1946899,0
+TXT.US,D,20250620,000000,77.22,77.54,76.27,76.98,3144065,0
+TXT.US,D,20250623,000000,76.8,78.0474,76.67,77.5,1860579,0
+TXT.US,D,20250624,000000,77.85,79.06,77,78.76,2192039,0
+TXT.US,D,20250625,000000,78.865,79.72,78.315,79.28,1486737,0
+TXT.US,D,20250626,000000,79.65,81.16,79.628,80.26,1557633,0
+TXT.US,D,20250627,000000,80.35,80.74,79.57,80.34,2416855,0
+TXT.US,D,20250630,000000,80.485,80.89,80.04,80.29,1245786,0
+TXT.US,D,20250701,000000,78.5176,81.23,78.37,80.98,1491801,0
+TXT.US,D,20250702,000000,80.74,81.97,80.18,81.94,968413,0
+TXT.US,D,20250703,000000,81.665,82.38,81.65,82.23,907016,0
+TXT.US,D,20250707,000000,82.315,83.04,81.01,81.37,1329966,0
+TXT.US,D,20250708,000000,81.685,82.83,81.16,82.12,1281402,0
+TXT.US,D,20250709,000000,82.445,82.78,81.5,82.47,753805,0
+TXT.US,D,20250710,000000,83.93,85.28,83.38,85.23,2201058,0
+TXT.US,D,20250711,000000,85.02,85.28,84.185,85.02,1167448,0
+TXT.US,D,20250714,000000,84.6,85.44,84.12,85.39,1316599,0
+TXT.US,D,20250715,000000,85.4,86.1768,84.33,84.45,2383240,0
+TXT.US,D,20250716,000000,84.745,84.9105,82.805,84.14,1253474,0
+TXT.US,D,20250717,000000,84.14,85.57,84.14,85.36,1405879,0
+TXT.US,D,20250718,000000,85.575,85.7,84.22,85,1458963,0
+TXT.US,D,20250721,000000,85.08,85.57,84.525,84.75,1698952,0
+TXT.US,D,20250722,000000,84.69,86.23,84.535,86.04,1271608,0
+TXT.US,D,20250723,000000,86.625,87.745,86.625,87.21,2430170,0
+TXT.US,D,20250724,000000,86.7,87.795,80.34,80.93,4148068,0
+TXT.US,D,20250725,000000,80.44,80.615,77.62,79.5,4302764,0
+TXT.US,D,20250728,000000,80.24,80.24,78.355,78.56,2404976,0
+TXT.US,D,20250729,000000,79.415,79.5092,77.91,78.14,2905033,0
+TXT.US,D,20250730,000000,78.48,78.69,77.33,78.05,2713363,0
+TXT.US,D,20250731,000000,77.71,78.465,77.16,77.77,1803937,0
+TXT.US,D,20250801,000000,76.925,77.46,75.8,77.23,1357945,0
+TXT.US,D,20250804,000000,77.575,77.82,76.925,77.81,1139385,0
+TXT.US,D,20250805,000000,78,78.27,77.17,78.22,1292109,0
+TXT.US,D,20250806,000000,78.29,78.6,77.35,77.47,1276535,0
+TXT.US,D,20250807,000000,77.925,78.1899,76.45,77.38,877897,0
+TXT.US,D,20250808,000000,77.47,77.66,76.93,77.02,744907,0
+TXT.US,D,20250811,000000,77.17,77.925,77.12,77.58,1643318,0
+TXT.US,D,20250812,000000,77.8,78.94,77.63,78.54,1264056,0
+TXT.US,D,20250813,000000,78.75,81.65,78.59,81.35,1873803,0
+TXT.US,D,20250814,000000,80.61,80.86,80.09,80.32,973309,0
+TXT.US,D,20250815,000000,80.38,80.58,78.86,78.89,1352892,0
+TXT.US,D,20250818,000000,78.975,79.89,78.85,79.07,1571103,0
+TXT.US,D,20250819,000000,78.7991,80.48,78.7991,79.68,1137654,0
+TXT.US,D,20250820,000000,79.735,80.04,79.24,79.29,1433707,0
+TXT.US,D,20250821,000000,79.05,79.78,78.88,79.48,1013720,0
+TXT.US,D,20250822,000000,79.87,82.27,79.87,81.53,876754,0
+TXT.US,D,20250825,000000,81.17,81.63,80.745,80.76,674630,0
+TXT.US,D,20250826,000000,80.95,81.65,80.75,81.38,1187184,0
+TXT.US,D,20250827,000000,81.145,82.12,81.145,81.89,679117,0
+TXT.US,D,20250828,000000,82.21,82.21,79.79,80.46,935215,0
+TXT.US,D,20250829,000000,80.425,80.92,79.84,80.16,1289672,0
+TXT.US,D,20250902,000000,79.18,79.93,78.48,79.53,1906717,0
+TXT.US,D,20250903,000000,79.385,79.71,78.99,79.7,1539619,0
+TXT.US,D,20250904,000000,79.7,81.33,79.44,81.33,794694,0
+TXT.US,D,20250905,000000,81.34,82.18,80.82,81.45,1646814,0
+TXT.US,D,20250908,000000,81.415,82.86,80.25,82.74,1816010,0
+TXT.US,D,20250909,000000,82.3,82.44,80.22,80.53,1068937,0
+TXT.US,D,20250910,000000,80.4,81.55,80.16,81.02,950301,0
+TXT.US,D,20250911,000000,81,82.515,80.615,82.24,1110577,0
+TXT.US,D,20250912,000000,82.325,82.325,81.23,81.23,986921,0
+TXT.US,D,20250915,000000,81.5,82.66,81.24,82.23,1806603,0
+TXT.US,D,20250916,000000,82.5,84.42,82.06,83.43,1891287,0
+TXT.US,D,20250917,000000,83.76,84.72,82.68,82.71,2065767,0
+TXT.US,D,20250918,000000,83.03,84.06,82.91,83.92,1062195,0
+TXT.US,D,20250919,000000,83.91,84.08,83.29,83.62,2488804,0
+TXT.US,D,20250922,000000,83.0701,83.69,82.575,83.49,1278370,0
+TXT.US,D,20250923,000000,83.515,84.325,82.37,83.01,1128167,0
+TXT.US,D,20250924,000000,83.155,83.41,82.57,82.76,1319353,0
+TXT.US,D,20250925,000000,82.13,82.86,81.9,82.35,1236581,0
+TXT.US,D,20250926,000000,82.53,84.2,82.53,83.49,1396496,0
+TXT.US,D,20250929,000000,84.5,84.5,83.29,84.03,1459888,0
+TXT.US,D,20250930,000000,84.015,84.59,83.59,84.49,1271368,0
+TXT.US,D,20251001,000000,84.03,85.59,83.85,85.21,1757804,0
+TXT.US,D,20251002,000000,85.3425,86.48,85.24,86.35,1125983,0
+TXT.US,D,20251003,000000,86.34,87.32,86.34,86.85,1497468,0
+TXT.US,D,20251006,000000,87.25,87.92,86.65,87.34,1293376,0
+TXT.US,D,20251007,000000,87.58,87.9399,84.975,85.03,926012,0
+TXT.US,D,20251008,000000,85.485,86.27,84.57,86.22,1018243,0
+TXT.US,D,20251009,000000,86.245,86.365,84.51,84.64,1253081,0
+TXT.US,D,20251010,000000,85.105,85.16,81.39,81.53,1198540,0
+TXT.US,D,20251013,000000,82.35,82.84,81.71,81.74,1451872,0
+TXT.US,D,20251014,000000,81.53,84.04,80.6501,83.76,996584,0
+TXT.US,D,20251015,000000,84.25,84.48,81.7,82.51,1219826,0
+TXT.US,D,20251016,000000,83.065,83.065,81.4,81.65,861039,0
+TXT.US,D,20251017,000000,81.05,81.8,80.925,81.36,1053297,0
+TXT.US,D,20251020,000000,82.28,82.46,81.77,82.4,1039680,0
+TXT.US,D,20251021,000000,82.395,84.12,82.32,83.02,1237516,0
+TXT.US,D,20251022,000000,82.865,83.565,82.09,82.58,2456764,0
+TXT.US,D,20251023,000000,82.055,83.62,78.12,79.47,3737480,0
+TXT.US,D,20251024,000000,80.28,81.31,79.41,81.22,2409901,0
+TXT.US,D,20251027,000000,81.23,81.23,80,80.47,1925124,0
+TXT.US,D,20251028,000000,80,80.46,79.33,79.95,1602423,0
+TXT.US,D,20251029,000000,80.07,81.19,79.08,79.99,1802480,0
+TXT.US,D,20251030,000000,79.57,81.16,79.38,79.42,1226737,0
+TXT.US,D,20251031,000000,79.105,81.31,79.05,80.81,1412726,0
+TXT.US,D,20251103,000000,80.1716,80.66,79.395,79.98,1289563,0
+TXT.US,D,20251104,000000,79.32,79.99,78.8401,79.76,1493270,0
+TXT.US,D,20251105,000000,79.485,80.995,79.28,80.27,1266102,0
+TXT.US,D,20251106,000000,80.49,81.27,80.055,80.43,900077,0
+TXT.US,D,20251107,000000,80.37,82.09,80.085,82.03,1371514,0
+TXT.US,D,20251110,000000,82.5,82.7,80.765,82.06,1442749,0
+TXT.US,D,20251111,000000,82.37,82.83,81.59,82.45,681451,0
+TXT.US,D,20251112,000000,82.575,83.3,82.33,82.48,1054544,0
+TXT.US,D,20251113,000000,82.41,83.12,81.13,81.45,965776,0
+TXT.US,D,20251114,000000,80.5,81.53,80.387,80.72,1446487,0
+TXT.US,D,20251117,000000,80.66,81.23,79.67,80.06,948536,0
+TXT.US,D,20251118,000000,80,80.46,79.32,79.85,952546,0
+TXT.US,D,20251119,000000,79.72,80.01,79.2,79.78,1328669,0
+TXT.US,D,20251120,000000,80.445,81.29,79.02,79.53,1272709,0
+TXT.US,D,20251121,000000,80,81.91,79.39,81.33,1325555,0
+TXT.US,D,20251124,000000,80.9,82.95,80.64,82.39,1941177,0
+TXT.US,D,20251125,000000,82.645,83.29,82.395,82.92,1150576,0
+TXT.US,D,20251126,000000,83.155,83.7,82.95,83.04,905400,0
+TXT.US,D,20251128,000000,83.03,83.38,82.81,83.16,616112,0
+TXT.US,D,20251201,000000,82.39,83.22,81.86,82,1032994,0
+TXT.US,D,20251202,000000,82.46,82.63,81.54,82.43,1037387,0
+TXT.US,D,20251203,000000,82.525,83.815,82.455,83.7,971920,0
+TXT.US,D,20251204,000000,83.92,84.49,82.73,83.14,1812690,0
+TXT.US,D,20251205,000000,82.735,83.54,82.23,83.47,1910235,0
+TXT.US,D,20251208,000000,83.471,84.645,83.075,84.41,1075447,0
+TXT.US,D,20251209,000000,84.31,84.81,83.86,83.9,1032142,0
+TXT.US,D,20251210,000000,84.125,85.53,83.86,85.1,1475631,0
+TXT.US,D,20251211,000000,84.785,87.61,84.57,86.85,1501697,0
+TXT.US,D,20251212,000000,86.8,88.12,86.585,87.17,2139070,0
+TXT.US,D,20251215,000000,87.43,88,86.83,87.94,1867835,0
+TXT.US,D,20251216,000000,87.355,87.635,85.62,86.33,1569117,0
+TXT.US,D,20251217,000000,86.555,88.18,86.22,87.44,2314242,0
+TXT.US,D,20251218,000000,87.35,88.89,86.995,87.96,1904081,0
+TXT.US,D,20251219,000000,87.75,89.92,87.75,89.46,2682562,0
+TXT.US,D,20251222,000000,89.74,91.22,89.51,90.88,1463588,0
+TXT.US,D,20251223,000000,90.59,91.02,90.18,90.5,1126241,0
+TXT.US,D,20251224,000000,90.505,90.87,90.18,90.87,651030,0
+TXT.US,D,20251226,000000,90.635,90.87,89.75,90.22,691767,0
+TXT.US,D,20251229,000000,90.17,90.43,88.62,88.74,961427,0
+TXT.US,D,20251230,000000,88.91,89.1,88.05,88.34,1214620,0
+TXT.US,D,20251231,000000,88.6,88.6625,86.92,87.17,1512637,0
+TXT.US,D,20260102,000000,87.65,87.72,86.46,87.05,1767728,0
+TXT.US,D,20260105,000000,87.51,89.435,87.505,89,2390080,0
+TXT.US,D,20260106,000000,89.315,90.12,88.485,90.07,1719427,0
+TXT.US,D,20260107,000000,90.535,91.87,88.21,88.58,2119519,0
+TXT.US,D,20260108,000000,90.01,92.84,89.2,91.71,2115802,0
+TXT.US,D,20260109,000000,91.72,94.015,91.72,93.83,1572485,0
+TXT.US,D,20260112,000000,93.86,93.96,92.38,93.28,2133511,0
+TXT.US,D,20260113,000000,93.64,94.58,93.07,93.5,1366433,0
+TXT.US,D,20260114,000000,93.63,94.44,93.1,94.17,1091834,0
+TXT.US,D,20260115,000000,94.56,94.88,92.94,93.56,1468003,0
+TXT.US,D,20260116,000000,93.675,94.71,93.175,94.23,1448937,0
+TXT.US,D,20260120,000000,93.5,94.1146,92.34,93.16,1383401,0
+TXT.US,D,20260121,000000,93.9,96.35,93.46,96.32,1956645,0
+TXT.US,D,20260122,000000,96.6,96.98,95.82,96.03,1010217,0
+TXT.US,D,20260123,000000,95.99,96.29,94.68,95,1039871,0
+TXT.US,D,20260126,000000,95.19,95.59,94.44,94.64,1279974,0
+TXT.US,D,20260127,000000,94.93,95.715,93.84,94.23,1849470,0
+TXT.US,D,20260128,000000,90.53,90.82,84.32,86.79,6415359,0
+TXT.US,D,20260129,000000,86.83,88.58,86.6484,87.82,3411543,0
+TXT.US,D,20260130,000000,87.925,88.83,87,88.06,2354274,0
+TXT.US,D,20260202,000000,87.75,88.6,87.06,87.56,2326185,0
+TXT.US,D,20260203,000000,87.14,89.45,86.36,88.63,2252478,0
+TXT.US,D,20260204,000000,88.99,91.3437,88.99,90.73,3184262,0
+TXT.US,D,20260205,000000,90.39,92.96,90.03,92.85,2664877,0
+TXT.US,D,20260206,000000,93.5,95.87,93.5,95.44,1863353,0
+TXT.US,D,20260209,000000,95.27,95.74,94.48,95.47,1605250,0
+TXT.US,D,20260210,000000,95.77,96.75,95.38,95.87,2028627,0
+TXT.US,D,20260211,000000,96.5,97.35,95.69,97.28,1418445,0
+TXT.US,D,20260212,000000,97.755,100.92,97.17,98.75,2873094,0
+TXT.US,D,20260213,000000,99.36,99.86,97.55,98.09,1727922,0
+TXT.US,D,20260217,000000,98,100.545,97.75,99.7,1658039,0
+TXT.US,D,20260218,000000,99.87,101.57,99.31,100.25,1997232,0
diff --git a/daily/us/nyse stocks/2/uhs.us.txt b/daily/us/nyse stocks/2/uhs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd93aa7e16cf1402e3d0384821bdbda4ef077649
--- /dev/null
+++ b/daily/us/nyse stocks/2/uhs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UHS.US,D,20050225,000000,21.153,22.507,20.9073,22.321,4806803.2462487,0
+UHS.US,D,20050228,000000,22.2822,22.6224,22.1568,22.5468,1778318.4620625,0
+UHS.US,D,20050301,000000,22.5557,22.7647,22.4524,22.7278,1751944.2261785,0
+UHS.US,D,20050302,000000,22.8134,23.2751,22.8134,23.1318,2078720.7976995,0
+UHS.US,D,20050303,000000,23.1318,23.2084,23.0452,23.1218,1611479.9851868,0
+UHS.US,D,20050304,000000,23.1686,23.475,23.1596,23.4551,2060298.335133,0
+UHS.US,D,20050307,000000,23.4551,23.5795,23.3596,23.5417,988700.63709982,0
+UHS.US,D,20050308,000000,23.5417,23.5885,23.3218,23.4073,922553.46247208,0
+UHS.US,D,20050309,000000,23.4073,23.4073,22.9488,23.0154,1628226.8560304,0
+UHS.US,D,20050310,000000,23.0154,23.3218,23.0154,23.2561,637848.61689957,0
+UHS.US,D,20050311,000000,23.6452,23.8153,23.475,23.494,1184432.2657911,0
+UHS.US,D,20050314,000000,23.5516,23.884,23.5028,23.5983,1509531.2352811,0
+UHS.US,D,20050315,000000,23.6919,23.7774,23.3218,23.3398,1241788.3635088,0
+UHS.US,D,20050316,000000,23.3398,23.5795,23.2751,23.5516,1098812.2426637,0
+UHS.US,D,20050317,000000,23.5615,23.8252,23.5417,23.7874,1314638.9101824,0
+UHS.US,D,20050318,000000,23.884,23.884,23.5695,23.7973,1028893.7302167,0
+UHS.US,D,20050321,000000,23.7874,23.864,22.9785,23.4073,1101529.1739337,0
+UHS.US,D,20050322,000000,23.4551,23.9516,23.4551,23.6372,1490898.695528,0
+UHS.US,D,20050323,000000,23.5118,23.654,23.3218,23.494,1400672.051605,0
+UHS.US,D,20050324,000000,23.5218,24.0182,23.4551,23.884,1331387.7913339,0
+UHS.US,D,20050328,000000,23.884,23.9983,23.7874,23.9427,1294955.9844961,0
+UHS.US,D,20050329,000000,24.9544,25.2519,24.6221,24.6489,3433340.7135041,0
+UHS.US,D,20050330,000000,24.6032,25.0021,24.45,25.0021,763872.8154845,0
+UHS.US,D,20050331,000000,25.0021,25.232,24.9066,25.03,1369694.2103873,0
+UHS.US,D,20050401,000000,25.0589,25.232,24.8599,25.0021,1174173.6640367,0
+UHS.US,D,20050404,000000,24.8868,25.1463,24.8399,24.9355,882776.50311237,0
+UHS.US,D,20050405,000000,24.9355,24.9355,24.5634,24.6489,1618595.4703739,0
+UHS.US,D,20050406,000000,24.5834,24.8399,24.5534,24.6778,1338500.261059,0
+UHS.US,D,20050407,000000,24.7912,24.9355,24.7236,24.9066,1308987.9343776,0
+UHS.US,D,20050408,000000,24.9733,25.0589,24.7723,24.8678,969022.7371836,0
+UHS.US,D,20050411,000000,24.9922,25.3573,24.9633,25.3373,1402772.8234712,0
+UHS.US,D,20050412,000000,25.3096,25.4627,25.0399,25.2996,1117652.8492954,0
+UHS.US,D,20050413,000000,25.2996,25.993,25.1463,25.8995,2061549.7518667,0
+UHS.US,D,20050414,000000,25.9831,26.0417,25.5106,25.5573,1348761.8782753,0
+UHS.US,D,20050415,000000,25.5106,25.623,25.2717,25.4627,1518948.523135,0
+UHS.US,D,20050418,000000,25.415,25.5473,24.8011,25.1931,1397956.1254889,0
+UHS.US,D,20050419,000000,25.3096,25.3096,25.0121,25.213,782709.40150025,0
+UHS.US,D,20050420,000000,25.2717,25.2717,24.8768,24.9355,1184224.1989124,0
+UHS.US,D,20050421,000000,25.1843,25.3285,24.6967,24.8111,1498643.4071209,0
+UHS.US,D,20050422,000000,24.6868,25.0589,24.5077,24.8111,917736.76448982,0
+UHS.US,D,20050425,000000,24.9733,25.3853,24.9256,25.213,2466206.6606922,0
+UHS.US,D,20050426,000000,25.2519,25.4429,24.8868,25.223,2067204.7482874,0
+UHS.US,D,20050427,000000,25.2031,25.5383,24.9922,25.425,1755502.471349,0
+UHS.US,D,20050428,000000,26.7512,27.363,25.9542,26.4676,7292471.6987464,0
+UHS.US,D,20050429,000000,26.5819,27.1809,26.5153,27.1023,3564806.8158612,0
+UHS.US,D,20050502,000000,27.1909,27.565,27.0626,27.2763,1920461.3102391,0
+UHS.US,D,20050503,000000,27.4207,27.7072,27.1023,27.3331,2521467.0123137,0
+UHS.US,D,20050504,000000,27.5351,27.8992,27.5351,27.7729,2686427.8615119,0
+UHS.US,D,20050505,000000,27.8415,27.8415,27.4495,27.6714,1020520.797372,0
+UHS.US,D,20050506,000000,27.7918,27.9082,27.6227,27.8017,1037265.6579076,0
+UHS.US,D,20050509,000000,27.7918,28.2475,27.6037,28.2006,3102377.6755607,0
+UHS.US,D,20050510,000000,28.0872,28.2475,27.9182,28.2285,1435635.3284444,0
+UHS.US,D,20050511,000000,28.2475,28.4424,28.1152,28.2475,1757594.1968291,0
+UHS.US,D,20050512,000000,28.3259,28.5389,27.9659,28.2285,1644344.500468,0
+UHS.US,D,20050513,000000,28.2285,28.2285,27.2107,27.5938,1906850.5198849,0
+UHS.US,D,20050516,000000,27.6615,28.2475,27.6425,28.2475,1577358.0222478,0
+UHS.US,D,20050517,000000,28.2475,28.6553,27.8605,28.5589,1459501.705091,0
+UHS.US,D,20050518,000000,28.5966,28.6653,28.1916,28.3649,2086045.3549192,0
+UHS.US,D,20050519,000000,28.4424,28.5289,28.2285,28.2962,1406121.996609,0
+UHS.US,D,20050520,000000,28.3161,28.4623,28.1429,28.4235,1708821.1091429,0
+UHS.US,D,20050523,000000,28.4623,28.5767,28.1718,28.5668,1339548.6366841,0
+UHS.US,D,20050524,000000,28.4235,28.5966,28.2285,28.2673,1345827.8337406,0
+UHS.US,D,20050525,000000,28.2862,28.2862,27.6714,27.7729,1651253.9290845,0
+UHS.US,D,20050526,000000,27.8792,28.1429,27.754,27.8792,1248906.8641579,0
+UHS.US,D,20050527,000000,27.8605,27.9848,27.4495,27.9082,1226715.0740802,0
+UHS.US,D,20050531,000000,27.8992,28.0972,27.8992,27.9082,1052129.8753036,0
+UHS.US,D,20050601,000000,27.9182,27.9748,27.6615,27.9748,2025966.2950073,0
+UHS.US,D,20050602,000000,27.9748,28.3946,27.8315,28.2862,894498.60909505,0
+UHS.US,D,20050603,000000,28.4722,28.9368,28.4523,28.7756,1899112.84437,0
+UHS.US,D,20050606,000000,28.8155,29.2065,28.6156,29.1298,1445474.7809795,0
+UHS.US,D,20050607,000000,29.1298,29.1588,28.9468,29.0443,1809301.3290502,0
+UHS.US,D,20050608,000000,29.1298,29.2931,29.0543,29.2065,998330.01244833,0
+UHS.US,D,20050609,000000,29.2065,29.5498,29.1001,29.4512,1580708.2005398,0
+UHS.US,D,20050610,000000,29.4801,29.9039,29.4254,29.8562,1884035.5343253,0
+UHS.US,D,20050613,000000,29.8562,30.1685,29.8562,30.1596,1346247.9881139,0
+UHS.US,D,20050614,000000,30.0939,30.4491,30.0014,30.1884,1110953.4978656,0
+UHS.US,D,20050615,000000,29.875,30.1417,29.5099,30.0014,2446109.6115567,0
+UHS.US,D,20050616,000000,30.0482,30.1128,29.5785,30.0571,1703585.2619413,0
+UHS.US,D,20050617,000000,29.8562,29.9039,29.2831,29.3218,2939726.6702615,0
+UHS.US,D,20050620,000000,29.3119,29.4801,29.0543,29.3308,1782089.7998817,0
+UHS.US,D,20050621,000000,29.4075,29.5498,29.2532,29.3785,1272772.2356505,0
+UHS.US,D,20050622,000000,29.6174,29.6661,29.2731,29.3119,1743572.2984877,0
+UHS.US,D,20050623,000000,29.3119,29.6372,29.2532,29.4254,1693954.8814389,0
+UHS.US,D,20050624,000000,29.3985,29.7705,29.2931,29.2931,868957.64587948,0
+UHS.US,D,20050627,000000,29.2433,29.4999,29.0911,29.2731,741263.8864956,0
+UHS.US,D,20050628,000000,29.2254,29.7985,29.2254,29.7526,892196.80642824,0
+UHS.US,D,20050629,000000,29.7885,30.1128,29.7616,30.0571,1274026.6678462,0
+UHS.US,D,20050630,000000,30.1227,30.1596,29.7059,29.7059,1050246.216702,0
+UHS.US,D,20050701,000000,29.7059,29.7059,29.1001,29.3218,1245976.8402392,0
+UHS.US,D,20050705,000000,29.3785,29.7059,29.3785,29.6372,707770.14480848,0
+UHS.US,D,20050706,000000,29.5685,29.5685,28.7299,29.0344,1799045.7427579,0
+UHS.US,D,20050707,000000,28.8155,29.1199,28.6653,28.9856,803227.61016296,0
+UHS.US,D,20050708,000000,28.7299,28.8155,28.519,28.6453,2080183.2967738,0
+UHS.US,D,20050711,000000,28.6453,28.711,28.4424,28.711,1301869.4337286,0
+UHS.US,D,20050712,000000,28.711,28.711,28.2475,28.4922,1626550.2591534,0
+UHS.US,D,20050713,000000,28.4922,28.4922,27.343,27.4207,5884680.1413383,0
+UHS.US,D,20050714,000000,27.3331,27.4595,27.0923,27.2863,2427059.9328923,0
+UHS.US,D,20050715,000000,27.2963,27.928,27.2963,27.6325,933431.23909227,0
+UHS.US,D,20050718,000000,27.6325,27.8315,27.343,27.6227,1080805.9138544,0
+UHS.US,D,20050719,000000,27.6903,27.7271,27.343,27.4685,843421.70843391,0
+UHS.US,D,20050720,000000,27.4685,27.6037,27.3133,27.5072,717817.66422221,0
+UHS.US,D,20050721,000000,27.5072,27.5072,26.6466,26.9392,1684536.588431,0
+UHS.US,D,20050722,000000,26.9392,27.3331,26.8746,27.3133,881103.92685142,0
+UHS.US,D,20050725,000000,27.9479,28.1152,27.2296,27.2566,2414496.5130091,0
+UHS.US,D,20050726,000000,27.1809,27.6615,27.1809,27.5748,1496761.7588273,0
+UHS.US,D,20050727,000000,27.5848,27.7172,27.4207,27.6425,1462850.878229,0
+UHS.US,D,20050728,000000,24.3814,25.7095,24.268,25.3285,13009058.931013,0
+UHS.US,D,20050729,000000,25.3186,25.395,24.7057,24.8599,2661094.9651749,0
+UHS.US,D,20050801,000000,24.7524,24.9544,24.4778,24.8966,2086887.6739737,0
+UHS.US,D,20050802,000000,24.8966,25.0788,24.5834,25.03,1871477.1402122,0
+UHS.US,D,20050803,000000,24.8599,24.9444,24.6589,24.9256,1443379.0348834,0
+UHS.US,D,20050804,000000,24.8678,25.3186,24.8011,25.213,1883195.2255789,0
+UHS.US,D,20050805,000000,25.213,25.4528,25.2031,25.3285,1999377.9613207,0
+UHS.US,D,20050808,000000,25.3285,25.5016,25.3285,25.3673,983256.72301972,0
+UHS.US,D,20050809,000000,25.3673,25.5383,25.3186,25.3673,1104467.2390844,0
+UHS.US,D,20050810,000000,25.3673,25.3853,25.0788,25.2717,3065744.8379223,0
+UHS.US,D,20050811,000000,25.2717,25.3186,25.1265,25.223,1896387.8718679,0
+UHS.US,D,20050812,000000,25.1365,25.1463,24.8599,25.0788,1414494.9294539,0
+UHS.US,D,20050815,000000,25.03,25.2896,24.7723,25.2717,1211431.7074649,0
+UHS.US,D,20050816,000000,25.4627,26.1005,25.4627,25.8995,1929045.3254246,0
+UHS.US,D,20050817,000000,25.9443,26.0319,25.814,25.9642,1226928.1667288,0
+UHS.US,D,20050818,000000,25.7762,25.8339,25.3673,25.604,1611690.0623734,0
+UHS.US,D,20050819,000000,25.5763,25.633,25.3673,25.4727,512668.74767713,0
+UHS.US,D,20050822,000000,25.405,25.415,25.0589,25.0976,918154.90855506,0
+UHS.US,D,20050823,000000,24.9922,25.2717,24.9922,25.213,642458.25315721,0
+UHS.US,D,20050824,000000,25.1265,25.4926,25.0976,25.3673,779362.23867034,0
+UHS.US,D,20050825,000000,25.2717,25.5383,25.223,25.5106,782709.40150025,0
+UHS.US,D,20050826,000000,25.433,25.5763,25.1843,25.3186,981793.21879139,0
+UHS.US,D,20050829,000000,25.03,25.1563,24.7336,25.0976,1626341.1871208,0
+UHS.US,D,20050830,000000,25.0976,25.3673,24.8599,24.9544,1368435.7575755,0
+UHS.US,D,20050831,000000,24.2977,24.5346,23.7874,24.4101,3358190.3744717,0
+UHS.US,D,20050901,000000,24.4778,24.4778,23.9227,24.0381,1681398.4976337,0
+UHS.US,D,20050902,000000,23.9694,24.1247,23.7675,24.048,1939932.1484307,0
+UHS.US,D,20050906,000000,24.248,24.248,24.0182,24.1734,1214782.8909109,0
+UHS.US,D,20050907,000000,24.1247,24.248,23.9516,24.1834,1078924.2655608,0
+UHS.US,D,20050908,000000,24.1047,24.1147,23.6919,23.9027,1675956.5938616,0
+UHS.US,D,20050909,000000,23.9427,24.1436,23.6452,23.7307,2696263.2934309,0
+UHS.US,D,20050912,000000,23.7307,23.7675,23.5118,23.654,1703376.1899087,0
+UHS.US,D,20050913,000000,23.5983,23.5983,23.2183,23.4372,1656278.6939453,0
+UHS.US,D,20050914,000000,23.5028,23.5118,23.2462,23.4073,772242.73286727,0
+UHS.US,D,20050915,000000,23.3596,23.9227,23.3596,23.5983,1165378.5665107,0
+UHS.US,D,20050916,000000,23.5795,23.6919,23.2561,23.4551,1206827.0969773,0
+UHS.US,D,20050919,000000,23.4551,23.494,23.3038,23.4452,902242.31553398,0
+UHS.US,D,20050920,000000,23.4452,23.5118,22.7747,23.0154,1540721.1639934,0
+UHS.US,D,20050921,000000,22.9686,22.9686,22.4702,22.6224,1690188.5693898,0
+UHS.US,D,20050922,000000,22.5936,22.6981,22.1568,22.6601,1287841.504463,0
+UHS.US,D,20050923,000000,22.6881,23.1885,22.6881,23.1019,1314009.6837765,0
+UHS.US,D,20050926,000000,23.1019,23.1318,22.5657,22.8424,746078.57416985,0
+UHS.US,D,20050927,000000,22.8521,23.1019,22.7747,22.8334,1039779.548069,0
+UHS.US,D,20050928,000000,22.8234,23.0641,22.6224,22.9785,868331.43493562,0
+UHS.US,D,20050929,000000,22.8621,22.8621,22.5557,22.6424,1251208.6668247,0
+UHS.US,D,20050930,000000,22.6424,22.9488,22.5936,22.7547,1109697.0553618,0
+UHS.US,D,20051003,000000,22.7547,22.7647,22.4154,22.5657,1027636.2825591,0
+UHS.US,D,20051004,000000,22.5846,22.6424,22.2524,22.2622,1407165.3464642,0
+UHS.US,D,20051005,000000,22.2911,22.311,21.8016,21.8205,2038738.7869232,0
+UHS.US,D,20051006,000000,21.8305,22.0215,21.6295,21.7539,2209766.7456833,0
+UHS.US,D,20051007,000000,21.7828,22.108,21.734,22.0603,1311078.6547038,0
+UHS.US,D,20051010,000000,22.4524,23.295,22.2135,22.4055,3313182.5936806,0
+UHS.US,D,20051011,000000,22.5657,23.2183,22.5269,23.1885,3971755.4758135,0
+UHS.US,D,20051012,000000,23.1517,23.5028,22.6781,22.7747,2709660.9911366,0
+UHS.US,D,20051013,000000,22.7747,22.9587,22.5557,22.6124,2679305.3402468,0
+UHS.US,D,20051014,000000,22.7368,23.0841,22.6881,22.9388,1431028.7076488,0
+UHS.US,D,20051017,000000,22.9975,23.2084,22.708,23.1517,761990.16203693,0
+UHS.US,D,20051018,000000,23.1885,23.4073,23.0154,23.2372,692487.78334725,0
+UHS.US,D,20051019,000000,23.1596,23.285,22.9785,23.2561,624450.91919392,0
+UHS.US,D,20051020,000000,23.1785,23.2372,22.8721,22.9975,654805.56492974,0
+UHS.US,D,20051021,000000,23.0353,23.3128,22.9388,23.2561,1240322.8489724,0
+UHS.US,D,20051024,000000,23.2751,23.4452,22.5757,23.0353,1861213.5126878,0
+UHS.US,D,20051025,000000,22.9975,22.9975,22.1946,22.4991,1818093.4111143,0
+UHS.US,D,20051026,000000,22.4702,22.4991,21.7241,21.7828,2250168.9108329,0
+UHS.US,D,20051027,000000,21.7917,21.9837,21.5361,21.7539,2202643.2192642,0
+UHS.US,D,20051028,000000,21.2565,22.4801,21.2565,21.9539,3347515.6389601,0
+UHS.US,D,20051031,000000,22.0215,22.6424,21.9837,22.517,2112003.457046,0
+UHS.US,D,20051101,000000,22.4702,22.6981,22.3567,22.4891,1843005.1479239,0
+UHS.US,D,20051102,000000,22.4354,22.6224,22.2822,22.4354,1576521.7341173,0
+UHS.US,D,20051103,000000,22.4354,22.4524,22.108,22.311,1482527.7729912,0
+UHS.US,D,20051104,000000,22.311,22.4524,21.8016,21.9539,1624454.5130572,0
+UHS.US,D,20051107,000000,21.8485,22.2234,21.8485,22.1667,1964840.8697785,0
+UHS.US,D,20051108,000000,22.2135,22.321,22.0981,22.1767,1583014.0238226,0
+UHS.US,D,20051109,000000,22.2135,22.2822,21.927,22.1279,1552862.4191953,0
+UHS.US,D,20051110,000000,22.1667,22.4254,22.108,22.3857,742728.39587793,0
+UHS.US,D,20051111,000000,22.3567,22.8334,22.2622,22.8334,1369694.2103873,0
+UHS.US,D,20051114,000000,22.8334,23.0254,22.7368,23.0074,1451125.7567843,0
+UHS.US,D,20051115,000000,22.9975,23.8352,22.9488,23.5417,2532350.8198579,0
+UHS.US,D,20051116,000000,23.6372,23.6452,23.1686,23.2561,742728.39587793,0
+UHS.US,D,20051117,000000,23.2561,23.4173,23.1686,23.285,744820.12135812,0
+UHS.US,D,20051118,000000,23.3398,23.3398,23.0254,23.285,799252.2260812,0
+UHS.US,D,20051121,000000,23.3128,23.3984,23.0841,23.2561,549931.81687539,0
+UHS.US,D,20051122,000000,23.2561,23.3128,23.0841,23.1686,610011.88194118,0
+UHS.US,D,20051123,000000,23.1686,23.2751,23.0154,23.1686,944532.15990112,0
+UHS.US,D,20051125,000000,23.1686,23.1686,23.0641,23.1686,276743.02071496,0
+UHS.US,D,20051128,000000,23.1686,23.1686,22.9488,22.9686,977395.67002837,0
+UHS.US,D,20051129,000000,22.9785,23.1019,22.8424,22.8424,1221275.1806161,0
+UHS.US,D,20051130,000000,22.9098,23.0353,22.7368,22.8921,1829190.3113071,0
+UHS.US,D,20051201,000000,22.9288,23.0641,22.8621,22.9288,1644761.6393793,0
+UHS.US,D,20051202,000000,22.9488,23.1517,22.9288,23.0154,1030984.450543,0
+UHS.US,D,20051205,000000,23.0154,23.475,22.9488,23.4452,2274868.5601479,0
+UHS.US,D,20051206,000000,23.475,23.7675,23.475,23.6452,2144869.9826352,0
+UHS.US,D,20051207,000000,23.6272,23.7496,23.4452,23.5885,1470808.6824705,0
+UHS.US,D,20051208,000000,23.4452,23.7018,23.4073,23.5795,738747.98602615,0
+UHS.US,D,20051209,000000,23.5795,23.7018,23.475,23.663,876708.38839641,0
+UHS.US,D,20051212,000000,23.7496,23.7585,23.5615,23.7307,750051.9479436,0
+UHS.US,D,20051213,000000,23.6919,23.9884,23.5417,23.663,690812.19162429,0
+UHS.US,D,20051214,000000,23.673,23.673,23.2183,23.4273,709863.88059668,0
+UHS.US,D,20051215,000000,23.4073,23.475,23.1218,23.1418,581118.73012569,0
+UHS.US,D,20051216,000000,23.0452,23.1686,22.8334,22.8621,969022.7371836,0
+UHS.US,D,20051219,000000,22.7945,22.8821,22.4524,22.6981,1044175.086524,0
+UHS.US,D,20051220,000000,22.8234,23.0641,22.6124,22.6681,665692.38793596,0
+UHS.US,D,20051221,000000,22.6681,22.9098,22.6424,22.6781,919619.4179374,0
+UHS.US,D,20051222,000000,22.7747,22.9098,22.7179,22.7278,652715.84975756,0
+UHS.US,D,20051223,000000,22.7368,22.8234,22.6424,22.7547,605195.18395894,0
+UHS.US,D,20051227,000000,22.7845,23.0074,22.5468,22.6424,760523.64234659,0
+UHS.US,D,20051228,000000,22.6522,22.8134,22.3478,22.3956,873772.33355373,0
+UHS.US,D,20051229,000000,22.3857,22.5657,22.3857,22.4702,451334.25041562,0
+UHS.US,D,20051230,000000,22.4354,22.4354,22.2822,22.3299,537997.62339808,0
+UHS.US,D,20060103,000000,22.3399,22.4055,22.0603,22.4055,1238438.1852169,0
+UHS.US,D,20060104,000000,22.4055,22.6681,22.1767,22.4702,1386020.9268576,0
+UHS.US,D,20060105,000000,22.4702,22.5557,22.311,22.517,1235721.2539468,0
+UHS.US,D,20060106,000000,22.5657,22.708,22.4702,22.6024,634288.36142102,0
+UHS.US,D,20060109,000000,22.6024,22.708,22.4702,22.5269,773712.26801962,0
+UHS.US,D,20060110,000000,22.3857,22.3956,21.5361,21.6485,3481701.6880492,0
+UHS.US,D,20060111,000000,21.6485,21.8583,21.6007,21.7728,1402139.5764493,0
+UHS.US,D,20060112,000000,21.6872,22.0404,21.5459,21.6295,1285749.7789828,0
+UHS.US,D,20060113,000000,22.9288,22.9488,21.9539,22.2622,1549937.4210467,0
+UHS.US,D,20060117,000000,22.2722,22.3857,21.9539,22.3478,1036222.3080524,0
+UHS.US,D,20060118,000000,22.3478,22.5846,22.1667,22.1767,1175008.9470132,0
+UHS.US,D,20060119,000000,22.2135,22.2822,21.9369,22.108,935740.0778371,0
+UHS.US,D,20060120,000000,21.9737,22.1847,21.8305,21.9737,1699818.9498922,0
+UHS.US,D,20060123,000000,22.4524,22.5468,22.0603,22.2334,1705053.7919397,0
+UHS.US,D,20060124,000000,22.3478,22.4991,22.1847,22.4354,1046894.0281021,0
+UHS.US,D,20060125,000000,22.5846,22.5846,21.9837,22.0404,2606874.9479465,0
+UHS.US,D,20060126,000000,22.0902,22.4991,22.0902,22.3956,1253304.4129209,0
+UHS.US,D,20060127,000000,22.517,23.1885,22.4354,22.9488,1655650.4726935,0
+UHS.US,D,20060130,000000,22.9288,22.9785,22.6881,22.7368,889472.83908018,0
+UHS.US,D,20060131,000000,22.1469,23.1885,22.118,22.6881,6059266.3452689,0
+UHS.US,D,20060201,000000,23.1118,23.8153,22.9686,23.7307,3448408.9771627,0
+UHS.US,D,20060202,000000,23.7496,23.8441,23.5218,23.6452,2952702.2032858,0
+UHS.US,D,20060203,000000,23.6452,23.6452,23.2372,23.2561,1834423.1430465,0
+UHS.US,D,20060206,000000,23.2751,23.8153,23.0154,23.7397,2147594.9551373,0
+UHS.US,D,20060207,000000,23.6919,24.077,23.663,23.7675,1355460.2245511,0
+UHS.US,D,20060208,000000,23.7774,23.9027,23.5516,23.8352,1664652.6319441,0
+UHS.US,D,20060209,000000,23.8153,23.9794,23.682,23.7307,1097138.6612488,0
+UHS.US,D,20060210,000000,23.7307,23.7307,23.3128,23.663,1487971.6870713,0
+UHS.US,D,20060213,000000,23.6919,23.6919,23.3695,23.5795,1226089.8682904,0
+UHS.US,D,20060214,000000,23.5118,23.673,23.4273,23.5983,1102996.6987781,0
+UHS.US,D,20060215,000000,23.663,24.3366,23.6452,24.3366,1587825.6960348,0
+UHS.US,D,20060216,000000,24.3267,24.5346,24.2191,24.4401,1474990.1231229,0
+UHS.US,D,20060217,000000,24.4699,24.5634,24.3167,24.45,921505.08684698,0
+UHS.US,D,20060221,000000,24.45,24.5177,24.1436,24.3814,945577.52006421,0
+UHS.US,D,20060222,000000,24.3814,24.5346,24.1247,24.268,918992.20183954,0
+UHS.US,D,20060223,000000,24.2281,24.3534,23.9027,24.3267,921505.08684698,0
+UHS.US,D,20060224,000000,24.3167,24.3167,23.9516,24.248,953947.43744698,0
+UHS.US,D,20060227,000000,24.248,24.5177,24.1734,24.5177,1066361.8508316,0
+UHS.US,D,20060228,000000,24.5177,24.6778,23.8252,23.9884,1793184.6897665,0
+UHS.US,D,20060301,000000,23.9694,24.3267,23.9516,24.1436,1128329.595115,0
+UHS.US,D,20060302,000000,24.058,24.1436,23.884,24.0381,789410.76323808,0
+UHS.US,D,20060303,000000,24.0182,24.2381,23.7496,23.9027,800089.51936568,0
+UHS.US,D,20060306,000000,23.8929,23.9227,23.6919,23.8441,948715.6108615,0
+UHS.US,D,20060307,000000,23.663,23.8153,23.4452,23.5417,1094206.627022,0
+UHS.US,D,20060308,000000,23.5795,23.9884,23.4273,23.884,727655.10644932,0
+UHS.US,D,20060309,000000,23.884,23.9027,23.2084,23.285,1361947.4884864,0
+UHS.US,D,20060310,000000,23.3218,23.6272,23.2084,23.4551,687671.08536501,0
+UHS.US,D,20060313,000000,23.5218,23.6919,23.3795,23.475,835884.0585656,0
+UHS.US,D,20060314,000000,23.5028,23.6173,23.3596,23.5417,597240.3951794,0
+UHS.US,D,20060315,000000,23.5615,23.673,22.9488,22.9488,3676172.8536208,0
+UHS.US,D,20060316,000000,22.9785,23.5118,22.8821,23.2183,1063225.7703424,0
+UHS.US,D,20060317,000000,23.2183,23.3218,23.0154,23.2084,732260.72209096,0
+UHS.US,D,20060320,000000,23.2084,23.494,23.1686,23.2561,1011097.4785941,0
+UHS.US,D,20060321,000000,23.2751,23.4452,23.0921,23.1785,902663.47506122,0
+UHS.US,D,20060322,000000,23.1885,23.6452,23.1885,23.5615,1083109.7268292,0
+UHS.US,D,20060323,000000,23.5615,23.5983,23.3496,23.4651,1479593.7284565,0
+UHS.US,D,20060324,000000,23.5218,23.874,23.5218,23.8153,1224624.353754,0
+UHS.US,D,20060327,000000,23.864,23.9227,23.7496,23.864,629476.68920879,0
+UHS.US,D,20060328,000000,23.7874,23.9127,23.6073,23.6272,969650.95843545,0
+UHS.US,D,20060329,000000,23.5695,24.0381,23.5695,23.9983,1241160.1422569,0
+UHS.US,D,20060330,000000,23.9327,24.6131,23.8153,24.3814,2759276.3978775,0
+UHS.US,D,20060331,000000,24.4101,24.45,24.1734,24.258,1405905.8884985,0
+UHS.US,D,20060403,000000,24.2013,24.4699,23.9516,24.058,1526695.2450359,0
+UHS.US,D,20060404,000000,24.0281,24.0957,23.7496,23.884,1035383.00446,0
+UHS.US,D,20060405,000000,23.884,23.9694,23.7397,23.864,645805.41598711,0
+UHS.US,D,20060406,000000,23.8352,24.1247,23.5983,23.6919,516016.91566103,0
+UHS.US,D,20060407,000000,23.7973,24.1047,23.485,23.494,1136280.3632786,0
+UHS.US,D,20060410,000000,23.5028,23.5317,23.0841,23.2751,1397745.0431483,0
+UHS.US,D,20060411,000000,23.4073,23.4551,23.0641,23.1686,929247.78813189,0
+UHS.US,D,20060412,000000,23.1885,23.5028,23.1885,23.5028,676367.12344755,0
+UHS.US,D,20060413,000000,23.5317,23.654,23.4073,23.4551,807833.22580459,0
+UHS.US,D,20060417,000000,23.3298,23.3984,23.0641,23.2751,695001.67350869,0
+UHS.US,D,20060418,000000,23.2751,23.5218,23.1218,23.4073,1011934.7718786,0
+UHS.US,D,20060419,000000,23.4372,23.5118,23.2751,23.475,933641.3162789,0
+UHS.US,D,20060420,000000,23.4452,23.6452,23.3298,23.5218,912501.92244233,0
+UHS.US,D,20060421,000000,23.5615,23.6272,23.3038,23.4651,498434.761841,0
+UHS.US,D,20060424,000000,24.3614,24.3614,24.0281,24.2281,2420353.5453845,0
+UHS.US,D,20060425,000000,24.2093,24.4002,23.9694,24.1247,1066152.778799,0
+UHS.US,D,20060426,000000,24.1734,24.3167,23.9516,24.1834,772874.97473514,0
+UHS.US,D,20060427,000000,23.9794,24.2977,23.7496,24.1634,1399420.6348713,0
+UHS.US,D,20060428,000000,24.248,24.4101,24.077,24.258,1635760.4852827,0
+UHS.US,D,20060501,000000,24.3444,24.5077,24.058,24.0859,1627180.4907133,0
+UHS.US,D,20060502,000000,24.2778,24.6321,24.1634,24.2977,1624454.5130572,0
+UHS.US,D,20060503,000000,24.248,24.3614,24.0182,24.0381,1186314.9192386,0
+UHS.US,D,20060504,000000,24.0859,24.7236,24.0859,24.4101,1898898.7465673,0
+UHS.US,D,20060505,000000,24.4301,24.7912,24.3167,24.6868,1014031.5231288,0
+UHS.US,D,20060508,000000,24.6489,24.8868,24.641,24.7723,786479.7341654,0
+UHS.US,D,20060509,000000,24.7336,24.8768,24.6221,24.7912,1135238.0185775,0
+UHS.US,D,20060510,000000,24.7723,25.0976,24.7624,24.9156,1117444.7824168,0
+UHS.US,D,20060511,000000,24.8868,25.0589,24.7434,24.8966,934484.64048738,0
+UHS.US,D,20060512,000000,24.8201,25.0788,24.6489,24.8868,795060.73388879,0
+UHS.US,D,20060515,000000,24.7912,25.1763,24.7912,25.1166,928410.49484742,0
+UHS.US,D,20060516,000000,25.0688,25.1843,24.9633,25.03,984302.08318281,0
+UHS.US,D,20060517,000000,24.9066,25.1463,24.8768,25.03,1108859.7620775,0
+UHS.US,D,20060518,000000,25.0788,25.2519,24.9256,25.1265,823952.88055029,0
+UHS.US,D,20060519,000000,25.1463,25.1463,24.8678,25.0121,1110534.3486463,0
+UHS.US,D,20060522,000000,24.9256,25.2996,24.7912,25.2519,1298309.17825,0
+UHS.US,D,20060523,000000,25.223,25.2618,24.5834,24.6131,862680.4591309,0
+UHS.US,D,20060524,000000,24.5266,24.6589,24.1147,24.6221,1811605.142025,0
+UHS.US,D,20060525,000000,24.6032,24.7057,24.3904,24.4401,867072.98212389,0
+UHS.US,D,20060526,000000,24.4778,24.5834,24.3267,24.4301,715092.69172015,0
+UHS.US,D,20060530,000000,24.3267,24.4977,24.1734,24.2093,1330341.4260168,0
+UHS.US,D,20060531,000000,24.3267,24.45,24.077,24.248,1769737.4623391,0
+UHS.US,D,20060601,000000,24.258,24.6489,24.258,24.6032,981793.21879139,0
+UHS.US,D,20060602,000000,24.6032,24.7723,24.4878,24.6778,1195316.0733353,0
+UHS.US,D,20060605,000000,24.6778,24.6778,24.3366,24.3814,778527.96084787,0
+UHS.US,D,20060606,000000,24.3814,24.4599,24.2191,24.3167,1001677.1752782,0
+UHS.US,D,20060607,000000,24.3167,24.6221,24.2778,24.4401,796527.25357914,0
+UHS.US,D,20060608,000000,24.3444,24.6321,24.2381,24.4599,856607.31864493,0
+UHS.US,D,20060609,000000,24.4301,24.4778,24.1734,24.1734,664642.00200285,0
+UHS.US,D,20060612,000000,24.1734,24.248,23.9127,24.058,791086.35496104,0
+UHS.US,D,20060613,000000,23.9983,24.1047,23.654,23.7307,1139214.4078133,0
+UHS.US,D,20060614,000000,23.6919,23.6919,23.3218,23.6272,1154283.6766258,0
+UHS.US,D,20060615,000000,23.6372,23.7496,23.4073,23.7118,1032871.1246065,0
+UHS.US,D,20060616,000000,23.7973,23.9694,23.5615,23.6272,1080599.8572838,0
+UHS.US,D,20060619,000000,23.5795,23.6452,23.475,23.5615,1627386.5472839,0
+UHS.US,D,20060620,000000,23.485,23.5983,23.4551,23.5615,1288261.6588363,0
+UHS.US,D,20060621,000000,23.5615,23.6272,23.4551,23.5417,665064.1666841,0
+UHS.US,D,20060622,000000,23.475,23.475,23.2283,23.295,692277.70616063,0
+UHS.US,D,20060623,000000,23.2372,23.295,23.0641,23.1517,1761992.7507462,0
+UHS.US,D,20060626,000000,23.1218,23.494,23.0353,23.2651,1132301.9637347,0
+UHS.US,D,20060627,000000,23.2372,23.4551,23.2372,23.3398,1159311.4569487,0
+UHS.US,D,20060628,000000,23.3398,23.3984,22.9686,23.2372,1246185.9122718,0
+UHS.US,D,20060629,000000,23.3128,23.4173,23.1885,23.3596,1114302.6710035,0
+UHS.US,D,20060630,000000,23.3885,24.1047,23.3885,24.0083,2634511.6572582,0
+UHS.US,D,20060703,000000,23.9884,24.1436,23.9227,24.058,616288.06353576,0
+UHS.US,D,20060705,000000,23.9794,24.058,23.884,23.9427,965255.41998045,0
+UHS.US,D,20060706,000000,23.9027,24.3167,23.9027,24.077,945996.66928345,0
+UHS.US,D,20060707,000000,24.0381,24.3814,24.0381,24.1436,932807.03845642,0
+UHS.US,D,20060710,000000,24.2093,24.3167,24.0859,24.1933,1548049.7418291,0
+UHS.US,D,20060711,000000,24.1734,24.5177,24.1436,24.4101,1527952.6926936,0
+UHS.US,D,20060712,000000,24.3614,24.5177,24.3534,24.45,919826.47966201,0
+UHS.US,D,20060713,000000,24.3534,24.6688,24.3444,24.4699,1179824.6398414,0
+UHS.US,D,20060714,000000,24.4699,24.5834,24.3614,24.4599,1072437.0016257,0
+UHS.US,D,20060717,000000,24.4699,24.7236,24.4401,24.5634,1029523.9617766,0
+UHS.US,D,20060718,000000,24.4401,24.5444,24.1534,24.2281,1098602.1654771,0
+UHS.US,D,20060719,000000,24.7057,24.7434,24.3614,24.4699,902036.25896337,0
+UHS.US,D,20060720,000000,24.4401,25.425,24.3904,24.7912,1951022.0125456,0
+UHS.US,D,20060721,000000,24.8966,24.9444,24.6868,24.8011,725565.39127714,0
+UHS.US,D,20060724,000000,24.9544,25.1463,24.8399,25.03,881518.05030064,0
+UHS.US,D,20060725,000000,25.0121,25.3186,24.9733,25.0788,1150101.2308195,0
+UHS.US,D,20060726,000000,25.0788,25.1463,24.9355,25.0589,873984.42104835,0
+UHS.US,D,20060727,000000,25.03,25.0788,24.6489,24.7434,903918.91241093,0
+UHS.US,D,20060728,000000,25.9642,27.0456,25.7483,26.8825,5425814.2719785,0
+UHS.US,D,20060731,000000,26.8169,27.6227,26.6556,26.7512,2706105.7614281,0
+UHS.US,D,20060801,000000,26.7512,27.2763,26.7322,27.2476,1440452.0264266,0
+UHS.US,D,20060802,000000,27.3232,27.8515,27.3232,27.6813,1920669.3771178,0
+UHS.US,D,20060803,000000,27.6813,27.7072,27.4685,27.6227,1017169.6139261,0
+UHS.US,D,20060804,000000,27.8216,28.0782,27.8216,27.9937,1039985.6046396,0
+UHS.US,D,20060807,000000,27.8694,28.1152,27.6615,27.9082,853675.28441825,0
+UHS.US,D,20060808,000000,27.9082,28.0872,27.7072,27.7172,615868.91431652,0
+UHS.US,D,20060809,000000,27.754,27.8992,27.5072,27.5162,740634.66008973,0
+UHS.US,D,20060810,000000,27.4685,27.8992,27.2963,27.8892,688302.32207887,0
+UHS.US,D,20060811,000000,27.8117,27.9479,27.6615,27.8992,1033915.4796156,0
+UHS.US,D,20060814,000000,27.9937,28.3359,27.754,27.8017,1094414.6939007,0
+UHS.US,D,20060815,000000,27.8117,27.8415,27.5162,27.7072,892614.95049348,0
+UHS.US,D,20060816,000000,27.8216,27.9937,27.8117,27.9182,585099.13997746,0
+UHS.US,D,20060817,000000,27.9569,28.3161,27.8315,28.3161,744820.12135812,0
+UHS.US,D,20060818,000000,28.2573,28.2573,27.8605,27.8992,728077.27113058,0
+UHS.US,D,20060821,000000,27.8117,28.0136,27.734,27.8117,457819.50404281,0
+UHS.US,D,20060822,000000,27.8216,28.2573,27.8216,28.2186,972368.8948595,0
+UHS.US,D,20060823,000000,28.2006,28.3259,28.0495,28.1339,720330.54922965,0
+UHS.US,D,20060824,000000,28.1429,28.1429,27.744,27.754,733727.24178129,0
+UHS.US,D,20060825,000000,27.0257,27.5848,26.9491,27.4207,1304796.4421853,0
+UHS.US,D,20060828,000000,26.9859,27.3232,26.7322,26.9203,1662345.8035073,0
+UHS.US,D,20060829,000000,26.9302,27.3809,26.8913,27.3232,1087297.1984056,0
+UHS.US,D,20060830,000000,27.363,27.6615,27.3043,27.372,1179616.5729628,0
+UHS.US,D,20060831,000000,27.1223,27.3133,26.9203,27.0456,823530.71586904,0
+UHS.US,D,20060901,000000,27.0725,27.3331,26.969,27.3133,536951.25808098,0
+UHS.US,D,20060905,000000,28.1339,28.5866,28.0315,28.2475,2352533.7944958,0
+UHS.US,D,20060906,000000,27.8515,27.9479,27.5072,27.5351,908315.45601995,0
+UHS.US,D,20060907,000000,27.363,27.6037,27.363,27.4873,557463.43581968,0
+UHS.US,D,20060908,000000,27.4685,27.555,27.2763,27.2963,706511.69199675,0
+UHS.US,D,20060911,000000,27.2296,28.0683,27.2296,27.9569,935318.91830985,0
+UHS.US,D,20060912,000000,27.8415,28.0136,27.8415,27.8694,614408.4255502,0
+UHS.US,D,20060913,000000,27.8792,28.0136,27.6615,27.7072,656482.16180671,0
+UHS.US,D,20060914,000000,27.7072,27.7271,27.4306,27.5162,456778.16449572,0
+UHS.US,D,20060915,000000,27.6137,27.7072,27.4008,27.6137,1123513.9022868,0
+UHS.US,D,20060918,000000,27.5938,27.6903,27.5351,27.565,1353995.7151688,0
+UHS.US,D,20060919,000000,27.5351,27.754,27.4685,27.5938,1074738.8042925,0
+UHS.US,D,20060920,000000,27.9479,28.2475,27.8992,27.9937,2367392.9861218,0
+UHS.US,D,20060921,000000,27.9937,28.2006,27.8992,27.928,1464941.5985552,0
+UHS.US,D,20060922,000000,27.8216,27.9082,27.6813,27.8415,682857.40284475,0
+UHS.US,D,20060925,000000,27.8792,28.1429,27.8315,28.0136,1310240.3562654,0
+UHS.US,D,20060926,000000,28.0683,28.5767,28.0683,28.5111,1410722.5864807,0
+UHS.US,D,20060927,000000,28.4424,28.7299,28.2962,28.6354,1575057.224735,0
+UHS.US,D,20060928,000000,28.6254,28.7956,28.5966,28.7011,958136.91933138,0
+UHS.US,D,20060929,000000,28.7578,28.9011,28.6156,28.6254,742728.39587793,0
+UHS.US,D,20061002,000000,28.6822,28.6822,28.2762,28.4235,753612.20342214,0
+UHS.US,D,20061003,000000,28.3549,28.3748,28.0872,28.1429,763872.8154845,0
+UHS.US,D,20061004,000000,28.0036,28.2862,27.928,28.2762,1203059.7797742,0
+UHS.US,D,20061005,000000,28.2762,28.5668,28.2006,28.5589,671344.36889469,0
+UHS.US,D,20061006,000000,28.5589,28.5866,27.9848,27.9848,484614.89945411,0
+UHS.US,D,20061009,000000,27.9082,27.9182,27.5261,27.545,1210595.4193344,0
+UHS.US,D,20061010,000000,27.4595,27.4685,27.0536,27.2665,1371573.8483728,0
+UHS.US,D,20061011,000000,27.1411,27.4207,27.0725,27.2296,1014652.7083027,0
+UHS.US,D,20061012,000000,27.9082,27.9182,27.6615,27.754,2730390.28214,0
+UHS.US,D,20061013,000000,27.7072,27.7729,27.5162,27.5351,835258.85277575,0
+UHS.US,D,20061016,000000,27.6137,27.734,27.3043,27.3908,688721.47129811,0
+UHS.US,D,20061017,000000,26.7789,26.7789,25.623,26.1204,4188209.35943,0
+UHS.US,D,20061018,000000,26.1402,26.5631,26.1402,26.188,1351690.89704,0
+UHS.US,D,20061019,000000,26.188,26.4209,26.0319,26.0717,1506391.1341759,0
+UHS.US,D,20061020,000000,26.012,26.3909,25.7284,26.2736,1792551.4427446,0
+UHS.US,D,20061023,000000,26.1781,26.3234,25.9642,26.2069,845514.4390681,0
+UHS.US,D,20061024,000000,26.0905,26.3422,26.0319,26.0319,954993.80276408,0
+UHS.US,D,20061025,000000,26.0717,26.0816,25.7095,25.804,908107.38914133,0
+UHS.US,D,20061026,000000,25.804,25.804,25.223,25.2519,1792764.5353933,0
+UHS.US,D,20061027,000000,25.604,26.3811,25.425,25.9443,2853477.4207282,0
+UHS.US,D,20061030,000000,25.9443,26.1204,25.604,25.623,1360906.1489393,0
+UHS.US,D,20061031,000000,25.6627,25.6896,25.213,25.2996,925479.46577474,0
+UHS.US,D,20061101,000000,25.4528,25.5663,24.8868,24.8868,1556215.6129493,0
+UHS.US,D,20061102,000000,24.8399,25.2717,24.7723,25.2519,1389792.2646768,0
+UHS.US,D,20061103,000000,25.3473,25.4926,25.0886,25.1265,856815.38552354,0
+UHS.US,D,20061106,000000,25.2031,25.5763,25.1076,25.433,963159.67388425,0
+UHS.US,D,20061107,000000,25.433,25.7762,25.425,25.5383,1276537.5425456,0
+UHS.US,D,20061108,000000,25.4827,25.4926,24.7723,24.7912,1857030.0617275,0
+UHS.US,D,20061109,000000,24.8111,24.9256,24.45,24.5077,1381628.4038646,0
+UHS.US,D,20061110,000000,24.5834,24.6131,24.3267,24.45,1742939.0514659,0
+UHS.US,D,20061113,000000,24.4977,24.6489,24.4101,24.4778,876915.45012102,0
+UHS.US,D,20061114,000000,24.4977,24.5534,24.3614,24.4977,1629273.2213475,0
+UHS.US,D,20061115,000000,24.4699,24.8399,24.4002,24.5634,1562283.7276652,0
+UHS.US,D,20061116,000000,24.6868,25.1663,24.6489,24.8599,1308564.7645424,0
+UHS.US,D,20061117,000000,25.3573,25.3573,24.7912,24.9444,1447357.4344271,0
+UHS.US,D,20061120,000000,25.021,25.021,24.5734,24.6221,1155539.1139755,0
+UHS.US,D,20061121,000000,24.6131,24.6221,24.3267,24.3614,992678.0314896,0
+UHS.US,D,20061122,000000,24.5634,25.3473,24.5534,25.1265,1453847.7138243,0
+UHS.US,D,20061124,000000,25.0788,25.1265,24.9444,24.9733,397946.50070163,0
+UHS.US,D,20061127,000000,24.9066,25.0589,24.8768,24.9256,1020520.797372,0
+UHS.US,D,20061128,000000,24.8399,25.223,24.4599,25.1663,1465357.7323123,0
+UHS.US,D,20061129,000000,25.395,25.5663,25.2519,25.5383,1393557.5715719,0
+UHS.US,D,20061130,000000,25.5383,26.5153,25.5284,26.3811,2499074.1914355,0
+UHS.US,D,20061201,000000,26.4487,26.5731,25.9642,26.1402,1365508.7491189,0
+UHS.US,D,20061204,000000,26.1402,26.4487,26.1304,26.1681,1101321.1070551,0
+UHS.US,D,20061205,000000,26.2269,26.3234,25.9831,26.1402,905383.42179327,0
+UHS.US,D,20061206,000000,26.1402,26.4209,26.1005,26.2835,532974.86884521,0
+UHS.US,D,20061207,000000,26.3811,26.6466,26.3234,26.4964,635548.82454076,0
+UHS.US,D,20061208,000000,26.4209,26.5452,26.1204,26.4487,729750.85254552,0
+UHS.US,D,20061211,000000,26.4209,26.6278,26.3622,26.5064,509322.59000122,0
+UHS.US,D,20061212,000000,26.5352,26.7989,26.3811,26.761,1141726.2876666,0
+UHS.US,D,20061213,000000,26.2736,26.5631,25.8427,25.9741,2334320.4039618,0
+UHS.US,D,20061214,000000,25.9741,26.2935,25.7284,25.7762,901825.17662274,0
+UHS.US,D,20061215,000000,25.7762,25.9443,25.7095,25.7284,1114512.7481902,0
+UHS.US,D,20061218,000000,25.6896,25.8427,25.6627,25.804,534231.31134893,0
+UHS.US,D,20061219,000000,25.7563,26.0816,25.7383,26.012,598705.90971572,0
+UHS.US,D,20061220,000000,25.9831,26.4109,25.9642,26.3034,641828.02159734,0
+UHS.US,D,20061221,000000,26.3034,26.4487,26.0319,26.0717,310238.77271008,0
+UHS.US,D,20061222,000000,26.0717,26.5999,25.9254,26.4964,691022.26881091,0
+UHS.US,D,20061226,000000,26.3721,26.4875,26.2547,26.4487,382248.00548318,0
+UHS.US,D,20061227,000000,26.5064,26.7223,26.2457,26.3909,342896.22626672,0
+UHS.US,D,20061228,000000,26.3721,26.4875,26.3134,26.4288,410718.99261742,0
+UHS.US,D,20061229,000000,26.3721,26.5999,26.3522,26.4776,411555.28074791,0
+UHS.US,D,20070103,000000,26.7989,26.8913,26.4288,26.6646,1119116.3535237,0
+UHS.US,D,20070104,000000,26.6646,26.6646,26.3811,26.5999,671344.36889469,0
+UHS.US,D,20070105,000000,25.8339,26.5352,25.8339,26.3622,1075367.0255442,0
+UHS.US,D,20070108,000000,26.3622,26.5064,26.2367,26.3721,719073.10157193,0
+UHS.US,D,20070109,000000,26.3909,26.4576,26.2367,26.3622,524392.86396782,0
+UHS.US,D,20070110,000000,26.2736,26.6466,26.0417,26.5631,493405.97636412,0
+UHS.US,D,20070111,000000,26.6835,26.9859,26.5999,26.9392,870214.08838319,0
+UHS.US,D,20070112,000000,26.9859,27.0059,26.6835,26.8346,339756.12516143,0
+UHS.US,D,20070116,000000,26.9859,27.0923,26.8346,26.9203,482522.16881991,0
+UHS.US,D,20070117,000000,27.0356,27.1123,26.7789,26.8746,750895.2721521,0
+UHS.US,D,20070118,000000,26.8546,26.8546,26.6466,26.7023,543857.67123542,0
+UHS.US,D,20070119,000000,26.6746,27.2963,26.6466,27.1909,913128.13338618,0
+UHS.US,D,20070122,000000,27.7729,27.8515,27.4595,27.6137,1477082.8537571,0
+UHS.US,D,20070123,000000,27.4873,27.6325,27.2665,27.4685,1239903.6997532,0
+UHS.US,D,20070124,000000,27.4685,27.7918,27.2476,27.7271,955624.03432394,0
+UHS.US,D,20070125,000000,27.6325,27.6425,27.0257,27.2763,1032033.8313221,0
+UHS.US,D,20070126,000000,27.2665,27.363,27.0923,27.2963,839862.45810937,0
+UHS.US,D,20070129,000000,27.3232,27.4873,27.2107,27.363,284488.73746188,0
+UHS.US,D,20070130,000000,27.4495,27.5162,27.2107,27.2863,526273.50710738,0
+UHS.US,D,20070131,000000,27.2476,27.7072,27.151,27.6714,1000422.7430825,0
+UHS.US,D,20070201,000000,27.7072,27.8415,27.5072,27.7072,849282.76142525,0
+UHS.US,D,20070202,000000,27.7072,27.7072,27.555,27.6227,362992.27024819,0
+UHS.US,D,20070205,000000,28.1818,28.9668,28.0683,28.5289,2408634.4548638,0
+UHS.US,D,20070206,000000,28.5289,28.5389,28.2673,28.3549,659622.262912,0
+UHS.US,D,20070207,000000,28.4424,28.519,28.2186,28.5111,430187.82050104,0
+UHS.US,D,20070208,000000,28.5111,28.5111,28.3062,28.4235,246808.52935237,0
+UHS.US,D,20070209,000000,28.4046,28.5966,28.3459,28.5289,683487.63440463,0
+UHS.US,D,20070212,000000,28.6056,28.8533,28.5111,28.7479,1025754.6342655,0
+UHS.US,D,20070213,000000,28.7389,28.7756,28.4822,28.6156,663092.05453027,0
+UHS.US,D,20070214,000000,28.5966,28.7299,28.4722,28.711,649579.76926828,0
+UHS.US,D,20070215,000000,28.711,28.9668,28.6822,28.7479,915852.10073425,0
+UHS.US,D,20070216,000000,28.7756,28.9011,27.0626,27.8892,5288069.9777188,0
+UHS.US,D,20070220,000000,27.7072,28.1619,27.3809,27.9937,2081024.6106743,0
+UHS.US,D,20070221,000000,27.9937,28.2962,27.9479,28.0782,1043966.0144914,0
+UHS.US,D,20070222,000000,28.0315,28.711,28.0315,28.3846,1282192.5389663,0
+UHS.US,D,20070223,000000,28.3549,28.4623,27.8792,28.1916,720956.7601735,0
+UHS.US,D,20070226,000000,28.1916,28.2285,28.0136,28.1619,659325.74248112,0
+UHS.US,D,20070227,000000,27.8216,27.8216,27.4396,27.4873,1154706.8464611,0
+UHS.US,D,20070228,000000,27.5351,27.8415,27.2665,27.6425,1241580.2966302,0
+UHS.US,D,20070301,000000,27.5938,27.5938,26.4487,27.0536,2089786.5381182,0
+UHS.US,D,20070302,000000,27.0725,27.2963,26.9013,27.0923,1306684.1214029,0
+UHS.US,D,20070305,000000,27.8017,27.8216,27.363,27.4973,1706098.1469488,0
+UHS.US,D,20070306,000000,27.5351,28.0315,27.4773,28.0036,1298521.2657446,0
+UHS.US,D,20070307,000000,27.928,28.0972,27.6037,27.928,811183.40409651,0
+UHS.US,D,20070308,000000,28.0782,28.1619,27.7172,27.9082,957717.77011214,0
+UHS.US,D,20070309,000000,28.0036,28.0782,27.7729,27.8017,479383.07286862,0
+UHS.US,D,20070312,000000,27.7271,27.7271,27.2665,27.4595,1350850.5882935,0
+UHS.US,D,20070313,000000,27.2476,27.343,26.9013,26.9392,1333062.3779029,0
+UHS.US,D,20070314,000000,26.9959,27.161,26.7789,27.0725,920873.85013311,0
+UHS.US,D,20070315,000000,27.0059,27.5162,27.0059,27.4207,600587.55800929,0
+UHS.US,D,20070316,000000,27.4207,27.6325,27.1909,27.4008,633249.03218196,0
+UHS.US,D,20070319,000000,27.7072,28.3359,27.7072,28.2475,1599546.7968635,0
+UHS.US,D,20070320,000000,28.0683,28.5866,27.9479,28.4922,1037265.6579076,0
+UHS.US,D,20070321,000000,28.4922,28.5767,27.9479,28.2862,1032449.9650793,0
+UHS.US,D,20070322,000000,28.2862,28.2862,27.8216,28.0225,1444635.4773871,0
+UHS.US,D,20070323,000000,28.0225,28.0225,27.7072,27.7271,995818.13259488,0
+UHS.US,D,20070326,000000,27.7271,27.7828,27.5748,27.6615,1145492.5997158,0
+UHS.US,D,20070327,000000,27.545,27.545,27.2107,27.2763,891566.57486838,0
+UHS.US,D,20070328,000000,27.2296,27.3133,27.0059,27.0725,823115.58726582,0
+UHS.US,D,20070329,000000,27.1809,27.5072,26.8446,27.4595,1469124.0443615,0
+UHS.US,D,20070330,000000,27.4495,27.5162,27.1411,27.353,781246.90242591,0
+UHS.US,D,20070402,000000,27.4873,27.5351,27.161,27.4306,1079761.5588453,0
+UHS.US,D,20070403,000000,27.5162,27.565,27.3133,27.372,558303.74456616,0
+UHS.US,D,20070404,000000,27.3133,27.3133,27.0823,27.161,714680.57857893,0
+UHS.US,D,20070405,000000,27.1909,27.8415,27.1809,27.6903,946829.94195192,0
+UHS.US,D,20070409,000000,27.7072,27.8315,27.5261,27.5351,1490898.695528,0
+UHS.US,D,20070410,000000,27.5848,27.6227,27.363,27.372,688091.23973825,0
+UHS.US,D,20070411,000000,27.3133,27.4207,27.1223,27.3809,724304.92815741,0
+UHS.US,D,20070412,000000,27.3232,27.8515,27.161,27.7729,872307.82417139,0
+UHS.US,D,20070413,000000,27.8117,27.8992,27.6903,27.8694,516852.19863751,0
+UHS.US,D,20070416,000000,27.9659,28.2285,27.8315,28.2006,763660.72798988,0
+UHS.US,D,20070417,000000,28.2475,28.3846,28.0405,28.1916,951226.48556093,0
+UHS.US,D,20070418,000000,28.1339,28.2285,27.8792,27.8892,860793.78506731,0
+UHS.US,D,20070419,000000,27.7271,28.0972,27.4207,27.9937,1020099.6378447,0
+UHS.US,D,20070420,000000,28.2186,28.6156,27.9748,28.3748,914175.50385729,0
+UHS.US,D,20070423,000000,28.3549,28.6254,28.2475,28.4235,666737.74809905,0
+UHS.US,D,20070424,000000,28.5111,28.6156,28.2862,28.5289,711745.52889024,0
+UHS.US,D,20070425,000000,28.5289,28.6653,28.1339,28.5589,991213.52210726,0
+UHS.US,D,20070426,000000,28.4335,28.5389,28.0683,28.5389,1020099.6378447,0
+UHS.US,D,20070427,000000,29.4711,29.8562,28.9766,29.2731,3661101.5745001,0
+UHS.US,D,20070430,000000,29.2731,29.3785,28.8533,29.0055,1927578.8057342,0
+UHS.US,D,20070501,000000,29.0911,29.0911,28.8244,28.8731,1118069.9882067,0
+UHS.US,D,20070502,000000,28.8731,29.2254,28.8244,29.1388,1155964.2941188,0
+UHS.US,D,20070503,000000,29.1388,29.2065,28.8344,28.8821,434377.30238543,0
+UHS.US,D,20070504,000000,28.9668,29.1488,28.9011,29.1388,1050246.216702,0
+UHS.US,D,20070507,000000,29.1588,29.5498,29.1388,29.2254,964204.02889333,0
+UHS.US,D,20070508,000000,28.91,28.9766,28.7011,28.9468,1214367.7623077,0
+UHS.US,D,20070509,000000,28.7578,28.8633,27.7072,28.5489,1882569.0146351,0
+UHS.US,D,20070510,000000,28.4822,28.6921,28.3359,28.4046,607075.8270985,0
+UHS.US,D,20070511,000000,28.4046,28.6156,28.2285,28.5021,533598.06432706,0
+UHS.US,D,20070514,000000,28.4623,28.5767,28.2285,28.3459,565625.28632384,0
+UHS.US,D,20070515,000000,28.4046,28.6354,28.2475,28.4146,356501.99085098,0
+UHS.US,D,20070516,000000,28.5668,28.6653,28.4623,28.5589,436048.87349238,0
+UHS.US,D,20070517,000000,28.3549,28.6156,28.1339,28.4046,1385390.6952978,0
+UHS.US,D,20070518,000000,28.4922,28.5767,28.3549,28.4922,978025.90158824,0
+UHS.US,D,20070521,000000,28.4335,28.7668,28.3649,28.7479,764500.03158236,0
+UHS.US,D,20070522,000000,28.7479,28.7578,28.5389,28.6553,876077.15168254,0
+UHS.US,D,20070523,000000,28.6653,28.8821,28.5767,28.8155,1081230.0888436,0
+UHS.US,D,20070524,000000,28.7956,28.9179,28.7209,28.7668,564371.85928213,0
+UHS.US,D,20070525,000000,28.8155,28.9668,28.7011,28.9179,507433.90562963,0
+UHS.US,D,20070529,000000,29.1766,29.5785,29.0244,29.1298,757384.5463953,0
+UHS.US,D,20070530,000000,28.9568,29.2433,28.9568,29.2433,898132.24081581,0
+UHS.US,D,20070531,000000,29.4612,29.8084,29.3785,29.5099,2188747.9703271,0
+UHS.US,D,20070601,000000,29.6761,29.9815,29.6272,29.9138,781875.12367777,0
+UHS.US,D,20070604,000000,30.2859,30.2859,29.9725,30.0939,1726405.2732709,0
+UHS.US,D,20070605,000000,30.076,30.1417,29.9039,30.076,920873.85013311,0
+UHS.US,D,20070606,000000,29.8372,29.875,29.5099,29.5985,913966.43182467,0
+UHS.US,D,20070607,000000,29.4801,29.6372,29.3119,29.4512,941599.12052044,0
+UHS.US,D,20070608,000000,29.3785,29.8939,29.1488,29.8849,796948.41310638,0
+UHS.US,D,20070611,000000,29.8272,29.8272,29.6472,29.7616,516646.1420669,0
+UHS.US,D,20070612,000000,29.6372,29.7526,29.3985,29.4254,883612.79124285,0
+UHS.US,D,20070613,000000,29.4612,29.4612,29.0344,29.3885,871889.68010615,0
+UHS.US,D,20070614,000000,29.3408,29.6661,29.2931,29.5498,1106551.9284866,0
+UHS.US,D,20070615,000000,29.7248,29.9625,29.6272,29.7526,904546.12850879,0
+UHS.US,D,20070618,000000,29.7705,29.8372,29.4999,29.5498,1155964.2941188,0
+UHS.US,D,20070619,000000,29.4254,29.4512,29.0731,29.3598,1644555.5828087,0
+UHS.US,D,20070620,000000,29.4422,29.5198,29.1388,29.2065,1337663.9729285,0
+UHS.US,D,20070621,000000,29.1588,29.5586,28.9766,29.3985,1165378.5665107,0
+UHS.US,D,20070622,000000,29.3508,29.4612,29.0911,29.1588,1362786.7920788,0
+UHS.US,D,20070625,000000,29.1388,29.5985,29.0344,29.0731,919619.4179374,0
+UHS.US,D,20070626,000000,29.1865,29.3119,29.0911,29.2254,438346.65554318,0
+UHS.US,D,20070627,000000,29.0731,29.2731,29.0055,29.2731,798205.8607641,0
+UHS.US,D,20070628,000000,29.2532,29.4901,29.2065,29.2931,738960.07352078,0
+UHS.US,D,20070629,000000,29.3408,29.4901,29.2632,29.3785,1008169.4649834,0
+UHS.US,D,20070702,000000,29.5298,29.6174,29.2065,29.2931,941180.9764552,0
+UHS.US,D,20070703,000000,29.303,29.7705,29.2433,29.6661,538625.84464994,0
+UHS.US,D,20070705,000000,29.6661,29.7059,29.4801,29.5498,565835.36351046,0
+UHS.US,D,20070706,000000,29.5785,29.8372,29.2931,29.7616,597448.46205801,0
+UHS.US,D,20070709,000000,29.8562,29.9039,29.1199,29.3508,593681.14485486,0
+UHS.US,D,20070710,000000,29.2433,29.2831,28.8821,28.9468,567094.82147619,0
+UHS.US,D,20070711,000000,28.9468,29.0543,28.7479,28.7856,597867.61127725,0
+UHS.US,D,20070712,000000,28.7578,28.8155,28.5589,28.7479,1181502.2418724,0
+UHS.US,D,20070713,000000,28.7668,28.8155,28.3748,28.4235,1101115.0504845,0
+UHS.US,D,20070716,000000,28.4046,28.9279,28.4046,28.7479,1263767.0609379,0
+UHS.US,D,20070717,000000,28.7299,29.0543,28.6354,28.711,729750.85254552,0
+UHS.US,D,20070718,000000,28.6156,28.6156,27.4495,28.3748,1336828.6899521,0
+UHS.US,D,20070719,000000,28.4046,28.4822,27.9659,28.0225,808671.52424308,0
+UHS.US,D,20070720,000000,27.9748,28.0782,27.6227,27.6425,1127074.1577653,0
+UHS.US,D,20070723,000000,26.9859,27.0356,26.4487,26.6278,2022825.1887481,0
+UHS.US,D,20070724,000000,26.6089,27.0536,26.5819,26.9203,1327616.4535147,0
+UHS.US,D,20070725,000000,26.9203,27.0923,26.4387,26.5819,774545.54068808,0
+UHS.US,D,20070726,000000,26.5153,26.5919,25.6896,26.1781,2150521.963594,0
+UHS.US,D,20070727,000000,26.0517,26.7322,25.3753,25.5763,2159316.055966,0
+UHS.US,D,20070730,000000,25.9084,25.993,25.5383,25.604,1608757.0229928,0
+UHS.US,D,20070731,000000,25.794,25.794,24.9922,25.0499,1949766.5751959,0
+UHS.US,D,20070801,000000,24.9733,25.1463,24.5534,24.8111,1816632.9223479,0
+UHS.US,D,20070802,000000,24.8868,24.9156,24.4101,24.45,1959189.8939737,0
+UHS.US,D,20070803,000000,24.45,24.5534,23.285,23.4372,2700239.6826667,0
+UHS.US,D,20070806,000000,23.5028,23.7973,23.2751,23.295,1717824.2735474,0
+UHS.US,D,20070807,000000,23.2751,23.7774,23.2372,23.3596,1509738.2970057,0
+UHS.US,D,20070808,000000,23.5417,24.1734,22.1667,23.5218,3040413.9518934,0
+UHS.US,D,20070809,000000,23.3695,24.4201,22.9488,24.3167,2770582.3701029,0
+UHS.US,D,20070810,000000,24.0859,24.2778,23.7307,23.9694,1626970.4135266,0
+UHS.US,D,20070813,000000,24.248,25.2031,23.9615,24.9256,2587201.0686462,0
+UHS.US,D,20070814,000000,25.0976,25.4429,24.8201,24.8599,1027424.1950645,0
+UHS.US,D,20070815,000000,24.7912,25.1463,24.5634,24.6221,669040.55591987,0
+UHS.US,D,20070816,000000,24.5534,24.9156,24.3167,24.7057,1794859.2763355,0
+UHS.US,D,20070817,000000,25.2717,25.2717,24.5534,24.7723,479168.97506598,0
+UHS.US,D,20070820,000000,24.8868,25.0589,24.7057,24.7912,1123721.9691654,0
+UHS.US,D,20070821,000000,24.7434,25.1463,24.4977,25.0121,597240.3951794,0
+UHS.US,D,20070822,000000,25.1843,25.2519,24.7624,25.1463,472473.64425217,0
+UHS.US,D,20070823,000000,25.2519,25.2797,24.8768,25.0589,412397.5998024,0
+UHS.US,D,20070824,000000,24.9922,25.1843,24.8111,25.1843,364455.77447652,0
+UHS.US,D,20070827,000000,25.0976,25.0976,24.7336,24.7912,414908.47450182,0
+UHS.US,D,20070828,000000,24.8201,24.8201,24.4878,24.5534,675948.97938232,0
+UHS.US,D,20070829,000000,24.6489,24.9156,24.5634,24.9156,459287.02888715,0
+UHS.US,D,20070830,000000,24.7057,25.1463,24.4699,25.0121,552648.74814544,0
+UHS.US,D,20070831,000000,25.2031,25.405,24.8301,25.223,397117.24864918,0
+UHS.US,D,20070904,000000,25.4727,25.4727,24.8399,24.9256,586142.48983255,0
+UHS.US,D,20070905,000000,24.8011,24.9256,24.6032,24.7524,1377858.0711995,0
+UHS.US,D,20070906,000000,24.7624,25.0976,24.5634,25.0589,592426.71265914,0
+UHS.US,D,20070907,000000,24.8011,25.0886,24.6688,24.8868,824786.15321876,0
+UHS.US,D,20070910,000000,24.9444,25.0788,24.7524,24.9733,1192595.1214492,0
+UHS.US,D,20070911,000000,24.9733,25.2618,24.8499,24.9444,1009842.0412444,0
+UHS.US,D,20070912,000000,24.8499,25.0021,24.7057,24.8399,663811.74479639,0
+UHS.US,D,20070913,000000,24.9444,24.9444,24.5534,24.6032,1044806.3232379,0
+UHS.US,D,20070914,000000,24.4699,24.7057,24.45,24.6868,985558.52568653,0
+UHS.US,D,20070917,000000,24.6221,24.9823,24.4101,24.9066,911873.70119047,0
+UHS.US,D,20070918,000000,25.03,25.5284,24.7524,25.4926,653551.13273403,0
+UHS.US,D,20070919,000000,25.604,25.794,25.3373,25.3673,1122467.5369697,0
+UHS.US,D,20070920,000000,25.3673,25.3853,24.9444,24.9633,951647.64508818,0
+UHS.US,D,20070921,000000,25.0788,25.3673,24.8399,25.2419,905592.49382589,0
+UHS.US,D,20070924,000000,25.213,25.2419,24.8011,25.0788,520618.51068665,0
+UHS.US,D,20070925,000000,25.0589,25.3096,24.7723,24.8868,924428.07468763,0
+UHS.US,D,20070926,000000,24.9544,25.3373,24.8966,25.3186,795902.04778929,0
+UHS.US,D,20070927,000000,25.3673,25.425,25.0688,25.3673,674904.62437322,0
+UHS.US,D,20070928,000000,25.433,26.1681,25.433,25.993,1330547.4825875,0
+UHS.US,D,20071001,000000,26.012,26.1402,25.4926,25.623,1042077.3301198,0
+UHS.US,D,20071002,000000,25.586,25.623,25.3753,25.5184,480638.51021833,0
+UHS.US,D,20071003,000000,25.433,25.5663,25.2519,25.405,498012.59715975,0
+UHS.US,D,20071004,000000,25.5016,25.5016,25.232,25.2519,763243.58907864,0
+UHS.US,D,20071005,000000,25.3753,25.415,24.7524,24.8399,1596613.7574828,0
+UHS.US,D,20071008,000000,24.7723,24.7723,24.1734,24.1933,1577564.0788184,0
+UHS.US,D,20071009,000000,24.2878,24.4778,24.1436,24.2191,1370109.3389905,0
+UHS.US,D,20071010,000000,24.1247,24.268,23.8252,23.884,1569614.3158089,0
+UHS.US,D,20071011,000000,23.9427,24.1047,23.884,23.9794,871679.60291953,0
+UHS.US,D,20071012,000000,24.0281,24.1436,23.864,23.9227,494485.51176332,0
+UHS.US,D,20071015,000000,23.9983,24.1634,23.7118,23.8252,628221.25185907,0
+UHS.US,D,20071016,000000,23.9327,26.3332,23.4173,23.4551,786062.59525416,0
+UHS.US,D,20071017,000000,23.663,23.9227,23.5417,23.6452,798409.90702671,0
+UHS.US,D,20071018,000000,23.5885,24.3366,23.5417,24.2778,952067.79946142,0
+UHS.US,D,20071019,000000,24.2191,24.3167,24.0281,24.0957,496547.08262342,0
+UHS.US,D,20071022,000000,23.8441,24.0182,23.673,23.7774,834629.62636989,0
+UHS.US,D,20071023,000000,23.7774,23.9427,23.4551,23.9327,957507.69292551,0
+UHS.US,D,20071024,000000,23.9327,23.9516,23.4273,23.6919,907478.16273547,0
+UHS.US,D,20071025,000000,23.682,23.864,23.4073,23.5028,1702331.8348997,0
+UHS.US,D,20071026,000000,23.7118,23.9884,23.4073,23.6919,1185057.4715809,0
+UHS.US,D,20071029,000000,23.8352,23.9884,23.5983,23.7307,1149469.9941056,0
+UHS.US,D,20071030,000000,23.6452,24.1047,23.3038,23.4073,1766388.2892012,0
+UHS.US,D,20071031,000000,23.4651,23.5516,22.9288,23.295,1492993.4364701,0
+UHS.US,D,20071101,000000,23.0541,23.5028,22.9785,23.2372,816835.38505523,0
+UHS.US,D,20071102,000000,23.5028,23.5028,22.9288,23.1517,778942.0842971,0
+UHS.US,D,20071105,000000,23.0841,24.4301,22.9885,24.1047,1634661.8519574,0
+UHS.US,D,20071106,000000,24.0957,24.1933,23.9227,24.1247,563534.56599765,0
+UHS.US,D,20071107,000000,23.9794,24.2093,23.9227,23.9615,723889.79955419,0
+UHS.US,D,20071108,000000,24.067,24.3444,23.8441,24.2778,895961.10816939,0
+UHS.US,D,20071109,000000,24.0957,24.4301,23.9694,24.258,725979.51472637,0
+UHS.US,D,20071112,000000,24.1933,24.6032,24.0182,24.0381,789410.76323808,0
+UHS.US,D,20071113,000000,24.1436,24.4878,24.077,24.4301,750895.2721521,0
+UHS.US,D,20071114,000000,24.5077,24.5634,24.2093,24.3534,561234.77363884,0
+UHS.US,D,20071115,000000,24.3444,24.4599,24.058,24.1734,409043.40089446,0
+UHS.US,D,20071116,000000,24.2093,24.2093,23.854,23.9884,433537.99879296,0
+UHS.US,D,20071119,000000,23.7675,23.874,23.5983,23.7207,667160.91793431,0
+UHS.US,D,20071120,000000,23.682,23.8073,23.5516,23.7118,669252.6434145,0
+UHS.US,D,20071121,000000,23.5218,23.864,23.295,23.3596,462948.80491999,0
+UHS.US,D,20071123,000000,23.4173,23.5417,23.3038,23.4372,157004.05011061,0
+UHS.US,D,20071126,000000,23.4372,23.654,23.3128,23.5028,521732.22132194,0
+UHS.US,D,20071127,000000,23.5317,23.8153,23.5118,23.673,1068013.3188585,0
+UHS.US,D,20071128,000000,23.682,24.1247,23.682,24.077,1146497.7537188,0
+UHS.US,D,20071129,000000,23.9694,24.1933,23.9027,24.1247,633664.16078518,0
+UHS.US,D,20071130,000000,24.248,24.3444,23.884,24.3444,647075.93064687,0
+UHS.US,D,20071203,000000,24.3444,24.45,24.058,24.258,472057.51049494,0
+UHS.US,D,20071204,000000,24.0957,24.2281,23.9794,24.058,412185.51230777,0
+UHS.US,D,20071205,000000,24.2878,24.4101,24.1247,24.3614,565625.28632384,0
+UHS.US,D,20071206,000000,24.2878,25.1663,24.2878,25.1076,643289.51551766,0
+UHS.US,D,20071207,000000,25.213,25.395,25.03,25.2519,974254.56376908,0
+UHS.US,D,20071210,000000,25.2717,25.7483,25.2717,25.6996,927963.20131609,0
+UHS.US,D,20071211,000000,25.794,25.794,24.9256,24.9444,855156.88141864,0
+UHS.US,D,20071212,000000,25.3573,25.4827,24.7236,24.8399,1125132.2002316,0
+UHS.US,D,20071213,000000,24.7723,25.1763,24.7336,25.0976,763245.59938664,0
+UHS.US,D,20071214,000000,24.9444,25.1663,24.8201,24.8399,519787.24832618,0
+UHS.US,D,20071217,000000,24.8201,24.9256,24.3534,24.4101,992226.71734226,0
+UHS.US,D,20071218,000000,24.5834,24.7723,24.3444,24.5346,733098.01537543,0
+UHS.US,D,20071219,000000,24.4599,25.0886,24.4599,24.6032,944396.46411072,0
+UHS.US,D,20071220,000000,24.7336,24.8868,24.5834,24.6589,661507.93182158,0
+UHS.US,D,20071221,000000,24.8399,25.1076,24.8201,24.8499,1334310.7791745,0
+UHS.US,D,20071224,000000,24.9066,25.425,24.9066,25.3186,382673.18562643,0
+UHS.US,D,20071226,000000,25.3373,25.4727,24.8599,24.8599,575466.74916696,0
+UHS.US,D,20071227,000000,24.7723,24.9922,24.6688,24.7236,329496.51825307,0
+UHS.US,D,20071228,000000,24.7524,25.0021,24.5734,24.9256,486498.55805568,0
+UHS.US,D,20071231,000000,24.8499,24.9733,24.3614,24.4599,805990.77851714,0
+UHS.US,D,20080102,000000,24.4778,24.5346,24.058,24.1247,619428.16464105,0
+UHS.US,D,20080103,000000,24.0859,24.2977,23.9694,23.9983,514865.00917362,0
+UHS.US,D,20080104,000000,23.7307,24.2281,23.7307,23.864,994349.60259654,0
+UHS.US,D,20080107,000000,23.9327,24.3444,23.864,24.268,777056.41538752,0
+UHS.US,D,20080108,000000,24.248,24.4002,23.9516,23.9794,632200.65655685,0
+UHS.US,D,20080109,000000,23.9516,24.1247,23.8153,23.8929,1165589.6488513,0
+UHS.US,D,20080110,000000,23.7675,24.2778,23.5118,23.5417,2074324.2540905,0
+UHS.US,D,20080111,000000,23.3398,23.5218,22.9686,22.9975,1582439.0757328,0
+UHS.US,D,20080114,000000,23.1218,23.3596,22.9288,23.0154,1014652.7083027,0
+UHS.US,D,20080115,000000,22.8621,23.285,22.7945,23.1517,1308361.7234338,0
+UHS.US,D,20080116,000000,23.1118,23.2084,22.9188,23.0452,951031.48568435,0
+UHS.US,D,20080117,000000,23.1885,23.6272,23.0353,23.0921,819347.26490866,0
+UHS.US,D,20080118,000000,23.1686,23.2084,22.8621,23.1019,1425062.1134871,0
+UHS.US,D,20080122,000000,22.2334,23.2084,22.2334,22.6681,1296005.3652752,0
+UHS.US,D,20080123,000000,22.321,22.4524,22.0802,22.321,1243254.8831992,0
+UHS.US,D,20080124,000000,22.4055,22.5269,22.1469,22.4524,1082633.2838318,0
+UHS.US,D,20080125,000000,22.517,22.5936,22.2822,22.3567,1253331.5520789,0
+UHS.US,D,20080128,000000,22.3478,22.6981,22.3478,22.6881,769314.7192566,0
+UHS.US,D,20080129,000000,22.7458,23.2372,22.7458,23.1218,842164.26077618,0
+UHS.US,D,20080130,000000,22.9785,23.2183,22.6224,22.6601,1052139.9268435,0
+UHS.US,D,20080131,000000,22.3757,22.7547,22.3757,22.517,1335571.2422943,0
+UHS.US,D,20080201,000000,22.708,23.5795,22.4801,23.5218,1237602.9022404,0
+UHS.US,D,20080204,000000,23.5983,23.9327,23.3398,23.884,1036675.6325078,0
+UHS.US,D,20080205,000000,23.5118,24.3444,23.4273,24.058,1490137.7939477,0
+UHS.US,D,20080206,000000,24.0859,24.2977,23.5795,23.5795,1053385.3126533,0
+UHS.US,D,20080207,000000,23.494,23.7774,23.2462,23.4452,950686.71786133,0
+UHS.US,D,20080208,000000,23.3496,23.5983,22.7845,23.1517,1158263.0813236,0
+UHS.US,D,20080211,000000,23.1218,23.3398,22.901,23.1218,628155.91684888,0
+UHS.US,D,20080212,000000,23.1885,23.3795,23.0641,23.3398,764078.87205511,0
+UHS.US,D,20080213,000000,23.5028,23.5983,22.9098,23.2183,1693332.691111,0
+UHS.US,D,20080214,000000,23.2561,23.654,23.2561,23.5795,1095601.7807782,0
+UHS.US,D,20080215,000000,23.494,23.9516,23.4551,23.874,886752.89234814,0
+UHS.US,D,20080219,000000,24.077,24.1247,23.7397,23.7496,794644.60013156,0
+UHS.US,D,20080220,000000,23.6919,24.1634,23.6452,24.0182,425129.88555808,0
+UHS.US,D,20080221,000000,24.1147,24.2778,23.3984,23.5118,889263.76704757,0
+UHS.US,D,20080222,000000,23.5028,24.077,23.1517,23.9983,2110120.8035984,0
+UHS.US,D,20080225,000000,24.0381,24.4401,23.9027,24.2778,911623.41784374,0
+UHS.US,D,20080226,000000,24.248,24.6131,24.248,24.4599,1014445.646578,0
+UHS.US,D,20080227,000000,24.258,24.6489,24.2093,24.4699,914175.50385729,0
+UHS.US,D,20080228,000000,24.3167,24.6032,24.1247,24.3814,1253166.7068224,0
+UHS.US,D,20080229,000000,24.9922,26.2367,24.4599,25.5184,3176064.5103648,0
+UHS.US,D,20080303,000000,25.3673,25.9443,25.3673,25.9084,1685794.0360887,0
+UHS.US,D,20080304,000000,25.6896,26.2169,25.5383,26.012,1362786.7920788,0
+UHS.US,D,20080305,000000,26.188,26.188,25.7284,25.8995,1008169.4649834,0
+UHS.US,D,20080306,000000,25.814,25.8995,25.586,25.6996,1111580.7139634,0
+UHS.US,D,20080307,000000,25.5284,26.1602,25.232,25.3473,1347716.5181123,0
+UHS.US,D,20080310,000000,25.405,25.5383,25.1166,25.405,741682.03056083,0
+UHS.US,D,20080311,000000,25.9343,25.9343,24.4977,24.7524,1890735.8909092,0
+UHS.US,D,20080312,000000,24.5534,25.433,24.4977,25.1166,780409.60914144,0
+UHS.US,D,20080313,000000,24.6489,25.0976,24.4301,24.9444,803645.7542282,0
+UHS.US,D,20080314,000000,25.0976,25.425,24.5534,25.2896,1179759.3048312,0
+UHS.US,D,20080317,000000,24.8011,25.0399,24.3167,24.5346,927368.15014632,0
+UHS.US,D,20080318,000000,24.9922,25.2519,23.8153,24.4002,1389583.1926442,0
+UHS.US,D,20080319,000000,24.4699,25.1463,24.3614,24.4977,1036636.4315017,0
+UHS.US,D,20080320,000000,24.4699,24.8201,24.1147,24.7136,1727454.65405,0
+UHS.US,D,20080324,000000,24.7336,24.7524,24.4002,24.6489,1087297.1984056,0
+UHS.US,D,20080325,000000,24.7912,25.0121,24.4977,24.9633,685159.20551156,0
+UHS.US,D,20080326,000000,24.9355,24.9922,24.5077,24.6032,944321.07756049,0
+UHS.US,D,20080327,000000,24.8301,25.5763,24.6221,25.5284,1054646.780927,0
+UHS.US,D,20080328,000000,25.5184,25.9254,25.3186,25.7563,1411143.7460079,0
+UHS.US,D,20080331,000000,25.6428,25.8995,25.3373,25.6428,1027845.3545917,0
+UHS.US,D,20080401,000000,25.7483,26.3811,25.7284,26.3234,971113.45750978,0
+UHS.US,D,20080402,000000,26.4676,26.4676,25.8617,26.2457,1082483.5158854,0
+UHS.US,D,20080403,000000,26.1204,26.7322,25.9254,26.6556,906428.78195636,0
+UHS.US,D,20080404,000000,26.7989,26.7989,26.1104,26.197,993555.53093419,0
+UHS.US,D,20080407,000000,26.4288,27.0257,26.2736,26.8825,1441078.2373706,0
+UHS.US,D,20080408,000000,26.7512,27.3331,26.7512,27.2665,1399178.3927565,0
+UHS.US,D,20080409,000000,27.2476,27.3331,27.0257,27.161,703162.51885884,0
+UHS.US,D,20080410,000000,27.1809,27.1809,26.9113,27.1023,737079.43038121,0
+UHS.US,D,20080411,000000,26.8825,26.9859,26.3422,26.4776,1035383.00446,0
+UHS.US,D,20080414,000000,26.5253,27.161,26.4875,27.1023,974518.91927186,0
+UHS.US,D,20080415,000000,27.2107,27.2476,26.6646,26.7412,1371928.6677359,0
+UHS.US,D,20080416,000000,26.9113,27.3043,26.6466,27.2107,1011476.4216532,0
+UHS.US,D,20080417,000000,27.2107,27.2296,26.7512,26.9859,667762.00002808,0
+UHS.US,D,20080418,000000,27.2296,28.6653,26.9392,26.977,694894.12203037,0
+UHS.US,D,20080421,000000,26.7989,27.2763,26.7989,27.2107,1729677.0495505,0
+UHS.US,D,20080422,000000,26.977,27.151,26.6466,26.6835,1562835.5572128,0
+UHS.US,D,20080423,000000,26.7322,27.4873,26.5631,27.2665,1499247.5046766,0
+UHS.US,D,20080424,000000,27.2107,27.6714,26.8546,27.4773,959507.94939144,0
+UHS.US,D,20080425,000000,29.9238,30.3347,29.3119,29.7985,4097186.6335367,0
+UHS.US,D,20080428,000000,29.7148,30.1596,29.2931,30.0482,1509884.0443362,0
+UHS.US,D,20080429,000000,29.5586,29.9337,28.7011,29.7985,2591044.7775536,0
+UHS.US,D,20080430,000000,29.8084,30.0939,29.5685,29.9238,2413767.776357,0
+UHS.US,D,20080501,000000,29.6372,30.0292,29.2632,29.3985,1575644.2346727,0
+UHS.US,D,20080502,000000,29.5498,29.686,29.0731,29.1676,1831060.9029065,0
+UHS.US,D,20080505,000000,29.1388,30.3147,29.1388,30.0392,1918951.5689267,0
+UHS.US,D,20080506,000000,29.875,30.3247,29.4999,29.6661,1044893.7716362,0
+UHS.US,D,20080507,000000,29.7348,30.0482,29.4711,29.5298,1567732.6675154,0
+UHS.US,D,20080508,000000,29.6174,29.9238,29.5685,29.6174,941866.49148523,0
+UHS.US,D,20080509,000000,29.4901,30.2182,29.3119,30.0939,762313.82162589,0
+UHS.US,D,20080512,000000,30.1984,30.2272,29.9138,30.1596,755563.20734191,0
+UHS.US,D,20080513,000000,30.2084,30.2084,29.7885,30.0014,689894.48601958,0
+UHS.US,D,20080514,000000,30.0113,30.1984,29.4422,29.5298,1616211.2450788,0
+UHS.US,D,20080515,000000,29.6372,30.0571,29.2164,29.9915,901029.09465238,0
+UHS.US,D,20080516,000000,30.2859,30.2859,29.7059,29.8472,446639.17606773,0
+UHS.US,D,20080519,000000,29.9815,30.5814,29.9815,30.3914,981809.30125543,0
+UHS.US,D,20080520,000000,30.4391,30.659,30.1327,30.2461,792933.8280185,0
+UHS.US,D,20080521,000000,30.4301,31.2529,30.2461,30.2859,1730988.7755245,0
+UHS.US,D,20080522,000000,30.1785,30.6978,29.9915,30.5337,826394.39962352,0
+UHS.US,D,20080523,000000,30.2859,30.7624,30.0292,30.2084,674222.1248052,0
+UHS.US,D,20080527,000000,30.1596,30.9932,30.1596,30.5247,936323.06715882,0
+UHS.US,D,20080528,000000,30.7257,30.8191,30.1128,30.5068,559329.0016492,0
+UHS.US,D,20080529,000000,30.7257,31.0998,30.4879,30.9932,967140.08373602,0
+UHS.US,D,20080530,000000,31.0998,31.4698,30.8002,31.05,934081.5737322,0
+UHS.US,D,20080602,000000,31.0598,31.0598,29.8849,30.4391,1625099.8219271,0
+UHS.US,D,20080603,000000,30.3147,30.7157,30.2461,30.6878,2055256.482654,0
+UHS.US,D,20080604,000000,30.5157,30.6401,30.1417,30.4202,1182352.6021589,0
+UHS.US,D,20080605,000000,30.6112,30.9734,30.459,30.6878,1125776.5039475,0
+UHS.US,D,20080606,000000,30.5247,30.5337,29.8472,29.9437,977583.63382693,0
+UHS.US,D,20080609,000000,29.8562,30.3446,29.5785,30.1785,1557257.9576504,0
+UHS.US,D,20080610,000000,30.0482,30.3347,29.7059,30.076,1343634.5877061,0
+UHS.US,D,20080611,000000,30.0292,30.0292,28.7479,28.8731,1627106.109317,0
+UHS.US,D,20080612,000000,29.0055,29.8562,28.9011,29.5099,1228202.7020046,0
+UHS.US,D,20080613,000000,28.7479,29.4612,28.6822,29.4612,1175312.5035221,0
+UHS.US,D,20080616,000000,29.3785,29.5685,29.0344,29.4352,639701.11572705,0
+UHS.US,D,20080617,000000,29.4422,29.6174,29.2831,29.4352,693066.75205297,0
+UHS.US,D,20080618,000000,29.3508,29.6174,29.0543,29.3785,669761.25134,0
+UHS.US,D,20080619,000000,29.3408,29.7348,29.0055,29.6085,1268157.5736228,0
+UHS.US,D,20080620,000000,29.3785,29.7795,29.3785,29.5685,1427528.7614105,0
+UHS.US,D,20080623,000000,29.7248,29.7248,29.2065,29.303,1094642.8638593,0
+UHS.US,D,20080624,000000,29.2731,30.266,29.2731,30.0482,1912027.0630002,0
+UHS.US,D,20080625,000000,30.076,30.4391,30.0113,30.2182,1103125.3584904,0
+UHS.US,D,20080626,000000,30.1685,30.5724,29.875,30.1984,1069502.957091,0
+UHS.US,D,20080627,000000,30.1128,30.4978,29.8084,30.2759,1642996.5889501,0
+UHS.US,D,20080630,000000,30.1984,30.7157,30.1417,30.1984,881401.4524363,0
+UHS.US,D,20080701,000000,29.9437,30.3048,29.6661,30.1417,1016437.8618119,0
+UHS.US,D,20080702,000000,30.4202,31.05,30.1596,30.5724,1998233.0909113,0
+UHS.US,D,20080703,000000,30.5914,30.8291,30.2272,30.7356,1105484.4549355,0
+UHS.US,D,20080707,000000,30.7624,31.1674,29.9238,30.3147,1688195.3490018,0
+UHS.US,D,20080708,000000,30.2859,30.4014,29.6372,30.0292,1426958.8390907,0
+UHS.US,D,20080709,000000,30.0292,30.7525,29.9526,30.3824,1176553.8687157,0
+UHS.US,D,20080710,000000,30.3347,30.5814,30.076,30.4391,862505.56233439,0
+UHS.US,D,20080711,000000,28.7756,29.6562,28.5489,29.1388,4062049.4650547,0
+UHS.US,D,20080714,000000,29.3119,29.5198,28.7479,28.9179,1079163.4922136,0
+UHS.US,D,20080715,000000,28.9011,29.4612,28.6822,29.3308,1127428.9771284,0
+UHS.US,D,20080716,000000,29.3785,29.9815,29.3785,29.8849,1525666.9724908,0
+UHS.US,D,20080717,000000,29.8272,29.9337,29.0145,29.5985,2030417.1169326,0
+UHS.US,D,20080718,000000,29.6562,29.9625,29.2433,29.3308,967633.61435149,0
+UHS.US,D,20080721,000000,29.3308,29.3308,28.6156,28.6453,1670115.6439503,0
+UHS.US,D,20080722,000000,28.4822,29.2065,28.2673,29.1488,1509244.7663902,0
+UHS.US,D,20080723,000000,28.9468,29.0731,28.125,28.4146,2264647.1490917,0
+UHS.US,D,20080724,000000,28.3748,28.4922,28.1818,28.2673,913240.71063452,0
+UHS.US,D,20080725,000000,28.4424,28.6822,28.1429,28.2285,1711282.7312962,0
+UHS.US,D,20080728,000000,28.4424,28.7956,28.0872,28.6822,2132084.4237174,0
+UHS.US,D,20080729,000000,30.1785,30.1785,28.7668,28.9011,4297303.7491429,0
+UHS.US,D,20080730,000000,29.1766,31.5275,28.7479,29.1388,2475683.2526322,0
+UHS.US,D,20080731,000000,28.0872,29.4801,27.8515,28.9568,1556143.2418611,0
+UHS.US,D,20080801,000000,28.7956,29.3985,28.4046,29.2433,1199985.0136791,0
+UHS.US,D,20080804,000000,29.2931,29.7526,29.2164,29.6661,1532531.1691771,0
+UHS.US,D,20080805,000000,29.6661,29.6661,28.711,29.2433,1962782.3143804,0
+UHS.US,D,20080806,000000,29.2731,29.2731,28.4822,28.9468,1645931.6386387,0
+UHS.US,D,20080807,000000,28.711,28.8633,28.4235,28.5489,1719099.8139773,0
+UHS.US,D,20080808,000000,28.4046,28.8344,28.2673,28.6822,1252046.9652631,0
+UHS.US,D,20080811,000000,28.6822,28.9468,28.5767,28.8731,1383096.933863,0
+UHS.US,D,20080812,000000,28.8633,28.8633,28.4235,28.6653,995909.60160916,0
+UHS.US,D,20080813,000000,28.6156,29.6174,28.4424,29.4422,1354062.0553331,0
+UHS.US,D,20080814,000000,29.3308,30.3824,29.3308,30.1685,1572248.8244507,0
+UHS.US,D,20080815,000000,27.2296,30.9355,27.2296,30.8858,1501616.6526616,0
+UHS.US,D,20080818,000000,30.7257,31.05,29.9815,30.1327,954005.73637915,0
+UHS.US,D,20080819,000000,29.9915,30.5337,29.9915,30.2859,680445.03323761,0
+UHS.US,D,20080820,000000,30.3247,30.3824,29.7437,29.9238,495908.80983152,0
+UHS.US,D,20080821,000000,29.8084,30.266,29.6372,30.0939,747695.86696063,0
+UHS.US,D,20080822,000000,30.2084,30.3546,29.9238,30.0939,1046359.2861724,0
+UHS.US,D,20080825,000000,30.0859,30.0859,29.1865,29.6472,699684.68600856,0
+UHS.US,D,20080826,000000,29.7248,29.7248,29.1388,29.5586,796267.92384637,0
+UHS.US,D,20080827,000000,29.6761,30.3048,29.4164,29.9725,1044179.10714,0
+UHS.US,D,20080828,000000,29.9625,30.076,29.7705,29.9437,815205.02526241,0
+UHS.US,D,20080829,000000,29.7795,29.9915,29.4612,29.5099,977568.55651688,0
+UHS.US,D,20080902,000000,29.7348,30.0939,29.2731,29.6472,1064281.1820455,0
+UHS.US,D,20080903,000000,29.686,29.875,29.6174,29.7059,543817.4650753,0
+UHS.US,D,20080904,000000,29.6174,29.7059,29.4422,29.5586,1370824.0034866,0
+UHS.US,D,20080905,000000,29.5298,29.8562,29.3508,29.7885,1198992.9266781,0
+UHS.US,D,20080908,000000,30.266,30.3147,29.7248,29.9437,1167766.8124217,0
+UHS.US,D,20080909,000000,29.8939,30.469,29.7348,30.2859,1581168.5610731,0
+UHS.US,D,20080910,000000,30.5068,30.5624,29.9915,30.1596,1999734.7909918,0
+UHS.US,D,20080911,000000,30.076,31.0311,29.7059,31.0311,2255483.1600466,0
+UHS.US,D,20080912,000000,30.8858,31.3435,30.6211,31.0898,1266518.167444,0
+UHS.US,D,20080915,000000,30.6311,30.8958,29.7248,30.469,1012917.8124935,0
+UHS.US,D,20080916,000000,30.0113,30.3645,29.8372,30.1785,1517811.6939576,0
+UHS.US,D,20080917,000000,29.9625,30.0939,29.5398,29.6562,1317311.6146763,0
+UHS.US,D,20080918,000000,29.8084,30.0113,29.2931,29.9039,1860508.8997318,0
+UHS.US,D,20080919,000000,31.2141,33.0756,28.8821,29.5685,2193620.9569335,0
+UHS.US,D,20080922,000000,29.6661,30.1227,29.1001,29.1766,905227.62292281,0
+UHS.US,D,20080923,000000,29.1588,29.6272,28.3946,28.6056,1383510.0521582,0
+UHS.US,D,20080924,000000,28.5589,28.6553,28.1339,28.2285,686190.49351862,0
+UHS.US,D,20080925,000000,28.3359,28.5589,27.8415,28.3161,1166751.6068787,0
+UHS.US,D,20080926,000000,28.2006,28.2186,27.5748,27.8216,1716633.1660539,0
+UHS.US,D,20080929,000000,27.6137,27.6425,26.5631,26.77,1420969.126387,0
+UHS.US,D,20080930,000000,27.0456,27.0456,26.1204,26.77,1304621.5453887,0
+UHS.US,D,20081001,000000,25.9254,25.9254,25.0788,25.405,2507572.7685306,0
+UHS.US,D,20081002,000000,25.1265,25.2896,24.7236,25.1463,1774738.1035039,0
+UHS.US,D,20081003,000000,25.2996,25.6627,24.5266,24.5932,1318925.8920051,0
+UHS.US,D,20081006,000000,24.3267,24.3267,22.9975,23.3885,2270879.1039101,0
+UHS.US,D,20081007,000000,22.9288,23.3695,22.3657,22.4444,2131115.4552585,0
+UHS.US,D,20081008,000000,21.7828,22.5368,21.5161,21.6105,2559511.0861722,0
+UHS.US,D,20081009,000000,21.7539,22.311,20.5412,20.6088,1993318.8929907,0
+UHS.US,D,20081010,000000,19.1056,20.5412,18.2122,19.606,2803855.9830633,0
+UHS.US,D,20081013,000000,20.0825,22.1767,20.0437,22.1667,1793341.493791,0
+UHS.US,D,20081014,000000,22.4991,23.0353,21.4772,22.0404,2456735.0945222,0
+UHS.US,D,20081015,000000,21.6385,21.7052,20.9798,21.2107,1517232.7252519,0
+UHS.US,D,20081016,000000,21.0575,21.0674,19.587,20.6456,1685806.0979367,0
+UHS.US,D,20081017,000000,20.5113,20.9341,20.0437,20.1769,1297515.1065876,0
+UHS.US,D,20081020,000000,20.3004,20.9531,20.1769,20.6734,952723.15987136,0
+UHS.US,D,20081021,000000,20.5212,21.1728,20.5212,20.6456,804626.78453511,0
+UHS.US,D,20081022,000000,20.3689,20.6187,19.6348,20.0825,1265199.4053921,0
+UHS.US,D,20081023,000000,20.0626,20.1969,18.4768,19.0667,1296015.4168152,0
+UHS.US,D,20081024,000000,18.5166,19.213,18.0679,19.0289,932460.26032539,0
+UHS.US,D,20081027,000000,18.8509,18.8896,17.5416,17.5615,1159938.6730466,0
+UHS.US,D,20081028,000000,17.1486,18.8697,16.09,17.673,3225071.7989339,0
+UHS.US,D,20081029,000000,17.8261,18.7136,17.3705,18.1534,2369007.2634505,0
+UHS.US,D,20081030,000000,18.4092,19.5393,18.3435,19.5015,2288941.7213436,0
+UHS.US,D,20081031,000000,19.5393,20.2825,19.001,20.0825,1439083.0066746,0
+UHS.US,D,20081103,000000,20.0158,20.9531,19.9193,20.6088,815915.66914251,0
+UHS.US,D,20081104,000000,20.8973,20.9699,19.4538,19.7005,1856440.0363277,0
+UHS.US,D,20081105,000000,19.5095,19.796,18.7335,19.001,1858615.1895901,0
+UHS.US,D,20081106,000000,18.9643,19.6627,18.9643,19.3006,1577405.264486,0
+UHS.US,D,20081107,000000,19.3393,19.6248,19.0667,19.4915,680700.34235437,0
+UHS.US,D,20081110,000000,19.7005,19.8695,18.9363,19.1653,744708.54926379,0
+UHS.US,D,20081111,000000,18.9543,19.7005,18.5613,19.3006,1299333.4301791,0
+UHS.US,D,20081112,000000,19.0578,19.3393,18.5713,18.6289,1074245.273677,0
+UHS.US,D,20081113,000000,18.7136,19.9193,18.2887,19.9193,1283422.847466,0
+UHS.US,D,20081114,000000,19.6348,19.9095,18.5812,18.6379,1094026.7044555,0
+UHS.US,D,20081117,000000,18.6956,19.5682,18.5434,18.8896,1282156.3534222,0
+UHS.US,D,20081118,000000,18.9186,19.396,18.2022,19.0389,2086442.3907504,0
+UHS.US,D,20081119,000000,18.9732,19.4348,17.5615,17.6262,1151441.1011054,0
+UHS.US,D,20081120,000000,17.5217,17.5793,15.6683,15.6782,1628926.4432164,0
+UHS.US,D,20081121,000000,15.8334,15.9727,14.6177,15.4951,2682882.6833433,0
+UHS.US,D,20081124,000000,15.5708,16.3747,15.0196,16.1477,3181097.3164577,0
+UHS.US,D,20081125,000000,16.109,17.0451,15.2405,16.9964,1474918.7571886,0
+UHS.US,D,20081126,000000,16.5099,17.3883,16.5099,17.264,1382550.1300853,0
+UHS.US,D,20081128,000000,17.3426,17.836,17.065,17.7416,442441.65295131,0
+UHS.US,D,20081201,000000,17.3137,17.3137,15.9827,16.2224,2028594.7727251,0
+UHS.US,D,20081202,000000,16.3846,17.0253,16.0711,16.9109,1403230.1685425,0
+UHS.US,D,20081203,000000,16.6522,16.8731,16.2224,16.8233,1730476.146983,0
+UHS.US,D,20081204,000000,16.6323,16.9386,16.0711,16.3367,1234080.842614,0
+UHS.US,D,20081205,000000,16.1,16.8929,15.6095,16.8731,1245554.6755579,0
+UHS.US,D,20081208,000000,17.2173,17.3883,16.6522,17.065,1385106.2367149,0
+UHS.US,D,20081209,000000,16.9964,17.3237,16.2503,16.308,1709965.9795522,0
+UHS.US,D,20081210,000000,16.4124,16.7844,16.1567,16.2403,1927880.3519351,0
+UHS.US,D,20081211,000000,16.2403,17.4253,16.2403,16.6323,2072433.5594109,0
+UHS.US,D,20081212,000000,16.6144,17.0839,16.308,16.9109,1229213.8869316,0
+UHS.US,D,20081215,000000,17.1118,17.1118,15.4763,15.726,2192754.5141829,0
+UHS.US,D,20081216,000000,15.7837,16.6621,15.7837,16.6522,1857729.6489135,0
+UHS.US,D,20081217,000000,16.3557,16.6144,16.2403,16.3557,1781480.6765559,0
+UHS.US,D,20081218,000000,16.3944,17.655,16.289,17.444,2167203.4994273,0
+UHS.US,D,20081219,000000,17.4153,17.5993,17.0153,17.3705,1464701.3667485,0
+UHS.US,D,20081222,000000,17.5516,17.5516,16.4403,16.7844,1706840.955757,0
+UHS.US,D,20081223,000000,16.8233,17.0451,16.4801,16.5874,1421643.584723,0
+UHS.US,D,20081224,000000,16.5874,17.1576,16.3747,16.9198,782752.62312237,0
+UHS.US,D,20081226,000000,16.9298,17.1118,16.8432,17.065,734919.35442882,0
+UHS.US,D,20081229,000000,17.075,17.1297,16.7467,17.0551,1209673.6931138,0
+UHS.US,D,20081230,000000,17.1039,17.6093,17.0153,17.6093,1132482.8914554,0
+UHS.US,D,20081231,000000,17.5694,18.0579,17.454,17.9525,1003212.0454408,0
+UHS.US,D,20090102,000000,18.0211,18.2887,17.5217,18.2122,824894.70985108,0
+UHS.US,D,20090105,000000,18.1534,18.4191,17.854,18.3435,1482845.4016562,0
+UHS.US,D,20090106,000000,18.4191,18.821,18.0877,18.6289,1685319.6033993,0
+UHS.US,D,20090107,000000,18.3902,19.3006,18.2211,18.6767,1906517.8139099,0
+UHS.US,D,20090108,000000,18.6111,19.1553,18.2887,18.9363,1378533.5346894,0
+UHS.US,D,20090109,000000,18.8896,18.9543,18.2887,18.8509,876836.04295479,0
+UHS.US,D,20090112,000000,18.7633,18.7633,17.9813,18.0778,1251367.4811571,0
+UHS.US,D,20090113,000000,18.0877,18.6669,17.9714,18.4092,902046.3105034,0
+UHS.US,D,20090114,000000,18.2211,18.3345,17.5893,17.655,1477759.3224011,0
+UHS.US,D,20090115,000000,17.5893,17.7505,16.9298,17.636,1356721.6928249,0
+UHS.US,D,20090116,000000,17.8739,18.2122,17.7227,18.0967,796796.63485194,0
+UHS.US,D,20090120,000000,18.0012,18.05,17.0053,17.1039,708393.34029032,0
+UHS.US,D,20090121,000000,17.1198,17.7127,16.9586,17.673,707237.41318691,0
+UHS.US,D,20090122,000000,17.264,17.8073,17.264,17.5893,1068469.6587759,0
+UHS.US,D,20090123,000000,17.1297,17.473,16.8233,17.2451,797295.19123741,0
+UHS.US,D,20090126,000000,17.3137,17.5993,17.0939,17.264,720991.94056361,0
+UHS.US,D,20090127,000000,17.2839,17.9624,17.274,17.8739,1047574.517362,0
+UHS.US,D,20090128,000000,18.1534,18.429,17.9624,18.4092,1277167.7741055,0
+UHS.US,D,20090129,000000,18.3246,18.429,18.0877,18.3524,1870354.3831909,0
+UHS.US,D,20090130,000000,18.3146,18.3713,17.7604,18.0877,2678007.6864289,0
+UHS.US,D,20090202,000000,17.845,18.7633,17.7604,18.4092,1658069.8783786,0
+UHS.US,D,20090203,000000,18.4966,18.7136,18.1724,18.6111,1320024.5253303,0
+UHS.US,D,20090204,000000,18.6111,18.8012,18.3902,18.5812,1372113.6160725,0
+UHS.US,D,20090205,000000,18.5613,19.5393,18.4191,19.5015,2001945.1246443,0
+UHS.US,D,20090206,000000,19.4816,20.1671,19.3006,20.0158,2071179.1272151,0
+UHS.US,D,20090209,000000,19.9272,20.0437,19.3672,19.5582,911959.13928073,0
+UHS.US,D,20090210,000000,19.4348,20.1113,19.3204,19.3861,1544363.8421002,0
+UHS.US,D,20090211,000000,19.02,19.2428,18.6379,19.001,2174544.1391111,0
+UHS.US,D,20090212,000000,18.7832,19.4816,18.5812,19.396,1586777.3204097,0
+UHS.US,D,20090213,000000,19.1752,19.8248,19.1752,19.7005,960975.47423578,0
+UHS.US,D,20090217,000000,19.213,19.4348,18.9186,19.1752,1479437.9295861,0
+UHS.US,D,20090218,000000,19.3483,19.4438,18.8409,19.3483,1178368.1716911,0
+UHS.US,D,20090219,000000,19.6726,19.6726,18.821,19.0667,1900662.7918425,0
+UHS.US,D,20090220,000000,18.9732,19.1155,18.2211,18.9732,2593781.8119036,0
+UHS.US,D,20090223,000000,19.02,19.0389,18.04,18.2887,1698434.8528302,0
+UHS.US,D,20090224,000000,18.2887,19.0766,18.2022,19.02,1698085.059237,0
+UHS.US,D,20090225,000000,18.9921,19.1254,18.429,18.5912,1118458.9828058,0
+UHS.US,D,20090226,000000,18.7832,18.8896,16.9874,17.0253,5017316.6697076,0
+UHS.US,D,20090227,000000,18.0012,18.9921,17.4342,17.5893,6575933.5955699,0
+UHS.US,D,20090302,000000,17.0451,17.4342,16.0224,16.0811,3156451.9454588,0
+UHS.US,D,20090303,000000,16.2224,16.8044,15.8334,16.4224,2161158.5032534,0
+UHS.US,D,20090304,000000,16.5477,17.2839,16.2124,16.9298,1811580.013175,0
+UHS.US,D,20090305,000000,16.6989,16.6989,15.6195,15.697,1516327.0814952,0
+UHS.US,D,20090306,000000,15.8234,16.1,15.3728,15.697,1310926.8764494,0
+UHS.US,D,20090309,000000,15.5906,15.5906,14.5341,14.7041,2472349.1568043,0
+UHS.US,D,20090310,000000,14.8634,15.6095,14.8454,15.4862,1359753.2372978,0
+UHS.US,D,20090311,000000,15.5906,15.909,15.326,15.716,2129387.5955274,0
+UHS.US,D,20090312,000000,15.6095,16.6144,15.4395,16.4601,1405540.0124413,0
+UHS.US,D,20090313,000000,16.4124,16.7566,16.2403,16.6522,1203812.6401224,0
+UHS.US,D,20090316,000000,16.6522,16.9776,16.4601,16.4801,1257004.3848058,0
+UHS.US,D,20090317,000000,16.4601,16.9386,16.298,16.9198,964461.3483181,0
+UHS.US,D,20090318,000000,16.7089,17.2273,16.6701,16.8929,1430083.862886,0
+UHS.US,D,20090319,000000,16.9776,17.0451,16.7188,16.8929,1281456.7662362,0
+UHS.US,D,20090320,000000,16.9298,16.9686,16.3278,16.5477,1246709.5975073,0
+UHS.US,D,20090323,000000,16.8233,17.5893,16.5577,17.5694,1524085.8652442,0
+UHS.US,D,20090324,000000,17.4153,17.7505,17.3705,17.3705,945020.66474656,0
+UHS.US,D,20090325,000000,17.5416,18.2887,17.3237,17.7783,1579119.052061,0
+UHS.US,D,20090326,000000,17.8927,18.4768,17.7227,18.429,1364550.8373541,0
+UHS.US,D,20090327,000000,18.241,18.5613,18.05,18.3345,1302543.8920646,0
+UHS.US,D,20090330,000000,17.8828,18.1057,17.5416,17.8172,1665628.6364811,0
+UHS.US,D,20090331,000000,17.9624,18.5812,17.9624,18.3146,1610377.3312455,0
+UHS.US,D,20090401,000000,18.0211,18.5255,17.7783,18.3992,2214762.361078,0
+UHS.US,D,20090402,000000,18.7633,19.2627,18.6111,18.9186,1824572.6338174,0
+UHS.US,D,20090403,000000,18.9732,19.3006,18.3902,18.5255,1715689.3264452,0
+UHS.US,D,20090406,000000,18.3435,18.6379,17.864,18.0579,1359187.3355942,0
+UHS.US,D,20090407,000000,17.9127,18.3713,17.5615,18.231,1907019.3857574,0
+UHS.US,D,20090408,000000,18.2699,18.3435,16.6144,17.473,2923192.8920665,0
+UHS.US,D,20090409,000000,17.9127,18.6111,17.9127,18.5812,4051207.8739786,0
+UHS.US,D,20090413,000000,18.5434,18.8509,18.4589,18.8309,1751724.0974518,0
+UHS.US,D,20090414,000000,18.8309,20.2546,18.7136,19.8507,2150623.4841482,0
+UHS.US,D,20090415,000000,19.8049,20.0626,18.9543,19.6726,2354348.0974711,0
+UHS.US,D,20090416,000000,19.8695,20.1572,19.606,20.0158,1526657.0491838,0
+UHS.US,D,20090417,000000,19.9969,20.3004,19.7771,20.0626,974916.96025703,0
+UHS.US,D,20090420,000000,19.8049,20.0248,18.8896,19.1653,1168277.4306553,0
+UHS.US,D,20090421,000000,19.213,20.1572,19.194,19.6825,2762719.0503376,0
+UHS.US,D,20090422,000000,19.5771,20.4934,19.5682,20.1113,1430264.7906065,0
+UHS.US,D,20090423,000000,20.1312,20.1482,19.587,19.8606,1479805.8159512,0
+UHS.US,D,20090424,000000,20.0248,20.9431,19.8248,20.6734,2722030.4162972,0
+UHS.US,D,20090427,000000,20.6536,22.1279,20.4456,22.0125,4075210.9515696,0
+UHS.US,D,20090428,000000,23.1019,23.864,22.0802,23.2561,5587037.9585935,0
+UHS.US,D,20090429,000000,23.475,24.5834,23.1517,24.3444,2902322.8795028,0
+UHS.US,D,20090430,000000,24.6131,24.8399,23.884,24.077,2334619.9398548,0
+UHS.US,D,20090501,000000,24.0381,24.0381,23.295,23.4173,2583322.1793487,0
+UHS.US,D,20090504,000000,22.9098,23.7496,22.3011,23.7496,3337964.6656239,0
+UHS.US,D,20090505,000000,23.7496,24.3167,23.6272,24.258,1959430.1257804,0
+UHS.US,D,20090506,000000,24.3814,24.3814,23.5417,23.9516,1755575.8475912,0
+UHS.US,D,20090507,000000,24.0859,24.9733,23.9694,24.5077,1905613.1753072,0
+UHS.US,D,20090508,000000,23.9516,24.7723,23.9427,24.4201,2152658.9210043,0
+UHS.US,D,20090511,000000,24.6489,25.6428,24.2977,24.9355,2647483.1696666,0
+UHS.US,D,20090512,000000,25.03,25.1365,24.4101,24.6489,1861130.0849055,0
+UHS.US,D,20090513,000000,24.45,24.8599,24.0859,24.1634,1571053.6963411,0
+UHS.US,D,20090514,000000,24.2977,24.3534,23.7397,24.1933,1512083.3212946,0
+UHS.US,D,20090515,000000,24.1734,24.5444,23.4452,23.494,2815577.083892,0
+UHS.US,D,20090518,000000,23.5118,24.2013,22.6024,24.1734,3468521.1036082,0
+UHS.US,D,20090519,000000,24.1933,25.213,24.1834,25.0121,2498774.6555425,0
+UHS.US,D,20090520,000000,24.9733,27.4306,24.6688,27.363,10296919.230105,0
+UHS.US,D,20090521,000000,27.1809,27.5162,25.3373,25.7563,4277808.7872552,0
+UHS.US,D,20090522,000000,25.9443,26.1005,25.623,25.8427,939104.32828506,0
+UHS.US,D,20090526,000000,25.4528,26.7512,25.415,26.5153,1613978.7980382,0
+UHS.US,D,20090527,000000,26.5064,26.7989,26.2069,26.4964,1206974.8546157,0
+UHS.US,D,20090528,000000,26.5819,26.7789,25.824,26.012,2004276.0767772,0
+UHS.US,D,20090529,000000,26.2069,26.2367,25.613,26.2367,997995.29616534,0
+UHS.US,D,20090601,000000,26.4288,27.1023,26.4109,26.9302,2410356.2836709,0
+UHS.US,D,20090602,000000,26.9013,27.4008,26.4676,26.7512,1810371.8180633,0
+UHS.US,D,20090603,000000,26.4676,26.4676,25.595,25.8995,1725494.6037442,0
+UHS.US,D,20090604,000000,25.9174,26.012,25.3473,25.7483,983012.470597,0
+UHS.US,D,20090605,000000,25.7762,26.1681,25.3673,26.0617,1196226.7428619,0
+UHS.US,D,20090608,000000,26.0717,26.4576,25.8817,26.2367,1676418.964703,0
+UHS.US,D,20090609,000000,26.2169,26.4288,25.8617,26.2736,954201.74140973,0
+UHS.US,D,20090610,000000,26.3422,26.4288,25.5573,25.7194,1291748.5380726,0
+UHS.US,D,20090611,000000,25.7383,26.2736,25.623,25.6797,1011089.4373621,0
+UHS.US,D,20090612,000000,25.6717,25.7762,24.9156,25.021,1444797.3071815,0
+UHS.US,D,20090615,000000,24.6589,24.8201,23.8352,24.5834,2291331.9775626,0
+UHS.US,D,20090616,000000,24.6778,25.1663,23.9427,24.077,1092649.6434715,0
+UHS.US,D,20090617,000000,24.077,24.4101,23.5615,23.6452,1782073.7174176,0
+UHS.US,D,20090618,000000,23.5983,24.6688,23.4273,24.5077,1432792.752924,0
+UHS.US,D,20090619,000000,24.7723,24.7723,23.7774,23.874,1125211.6073978,0
+UHS.US,D,20090622,000000,23.663,23.7307,22.9288,23.1885,979086.33906137,0
+UHS.US,D,20090623,000000,23.1785,23.2751,22.4354,22.517,1274684.0385641,0
+UHS.US,D,20090624,000000,22.6224,23.2751,22.4702,23.1019,1043905.7052512,0
+UHS.US,D,20090625,000000,23.0741,24.3366,22.9288,23.9983,1574631.0394378,0
+UHS.US,D,20090626,000000,23.9694,23.9694,23.3398,23.5885,1198798.9319556,0
+UHS.US,D,20090629,000000,23.5795,23.654,22.9388,23.5983,1102896.1833778,0
+UHS.US,D,20090630,000000,23.5983,23.7118,22.9686,23.3398,1212168.4853491,0
+UHS.US,D,20090701,000000,23.3885,23.682,23.1118,23.6073,1179805.5419154,0
+UHS.US,D,20090702,000000,23.2462,23.3038,22.7458,23.1318,1363572.8225092,0
+UHS.US,D,20090706,000000,23.2084,23.2084,22.6124,23.0254,1662080.4428506,0
+UHS.US,D,20090707,000000,22.9785,24.4977,22.8921,23.9516,2110932.9680328,0
+UHS.US,D,20090708,000000,24.0957,24.1436,22.9785,23.475,1578977.3253466,0
+UHS.US,D,20090709,000000,23.475,23.7118,22.9488,23.2372,1024187.5991748,0
+UHS.US,D,20090710,000000,23.2372,23.485,22.7368,23.2561,790271.17506462,0
+UHS.US,D,20090713,000000,23.2751,23.4273,22.5368,23.1218,1526892.2552205,0
+UHS.US,D,20090714,000000,23.0353,23.475,22.6681,23.4173,1571919.1339377,0
+UHS.US,D,20090715,000000,23.663,24.1047,23.3695,24.058,1259811.7799361,0
+UHS.US,D,20090716,000000,23.9227,24.8011,23.8153,24.7624,1152960.8939579,0
+UHS.US,D,20090717,000000,24.8399,25.03,24.6032,24.8599,1490996.1954662,0
+UHS.US,D,20090720,000000,24.8966,24.9066,24.3444,24.6489,1341447.3725957,0
+UHS.US,D,20090721,000000,24.6032,25.1843,24.1933,24.5444,879317.76818813,0
+UHS.US,D,20090722,000000,24.4002,24.9444,24.1047,24.45,1154303.7797059,0
+UHS.US,D,20090723,000000,24.4699,24.6589,24.2977,24.4101,993944.52553335,0
+UHS.US,D,20090724,000000,24.2778,25.1265,24.2778,25.1265,1440291.2017862,0
+UHS.US,D,20090727,000000,25.1166,25.415,24.7524,25.3373,1346725.4362653,0
+UHS.US,D,20090728,000000,25.5763,26.4288,25.415,26.2547,2358912.5017986,0
+UHS.US,D,20090729,000000,26.8746,27.5261,26.5352,27.363,3723978.9831563,0
+UHS.US,D,20090730,000000,27.4873,27.7729,26.8825,27.0725,1731916.5326692,0
+UHS.US,D,20090731,000000,27.0725,27.2665,26.3522,26.5631,1852932.0488573,0
+UHS.US,D,20090803,000000,26.8646,27.9659,26.8169,27.8992,2859081.1542948,0
+UHS.US,D,20090804,000000,27.7729,28.0782,27.7271,27.928,1520552.7489237,0
+UHS.US,D,20090805,000000,27.8117,27.8315,27.2476,27.555,1709141.7532698,0
+UHS.US,D,20090806,000000,27.545,27.555,26.8346,27.0725,1651860.0369483,0
+UHS.US,D,20090807,000000,27.2107,27.8315,27.0356,27.2863,1463486.1355588,0
+UHS.US,D,20090810,000000,27.2476,27.8117,26.9013,27.555,763042.55827805,0
+UHS.US,D,20090811,000000,27.4973,27.734,27.1411,27.4495,1077257.7202239,0
+UHS.US,D,20090812,000000,27.4873,28.0225,27.151,27.8415,1059087.5513121,0
+UHS.US,D,20090813,000000,27.9937,28.2285,27.5351,28.2186,791040.11787689,0
+UHS.US,D,20090814,000000,28.2962,28.4235,27.6615,28.1818,984890.09827455,0
+UHS.US,D,20090817,000000,28.0405,28.8056,27.8117,28.6553,1662613.1744722,0
+UHS.US,D,20090818,000000,28.5111,28.5389,27.8415,28.0315,1120330.5795593,0
+UHS.US,D,20090819,000000,27.928,28.5668,27.8992,28.5289,1251986.656023,0
+UHS.US,D,20090820,000000,28.5289,28.6921,28.3359,28.5668,695336.38979168,0
+UHS.US,D,20090821,000000,28.7956,29.1588,28.6354,28.6453,1019611.1329993,0
+UHS.US,D,20090824,000000,28.7011,28.8344,28.4722,28.6921,666203.00616947,0
+UHS.US,D,20090825,000000,28.7299,29.11,28.5668,28.6822,501693.47111865,0
+UHS.US,D,20090826,000000,28.6254,28.8533,28.2862,28.3846,775770.82341771,0
+UHS.US,D,20090827,000000,28.5489,28.6453,27.8315,28.3846,667017.18091188,0
+UHS.US,D,20090828,000000,28.5589,28.5589,27.9082,28.1429,719505.31779321,0
+UHS.US,D,20090831,000000,28.0495,28.2673,27.5748,28.0683,1076748.1071444,0
+UHS.US,D,20090901,000000,27.9479,28.4424,27.4207,27.555,1036135.8648082,0
+UHS.US,D,20090902,000000,27.7072,28.0683,27.5072,27.545,1110411.719858,0
+UHS.US,D,20090903,000000,27.7271,28.0495,27.2476,28.0315,1347168.7091806,0
+UHS.US,D,20090904,000000,28.0315,28.2673,27.754,28.1339,1366248.5424651,0
+UHS.US,D,20090908,000000,28.1152,28.2862,27.6037,27.8694,917017.0742237,0
+UHS.US,D,20090909,000000,27.8117,28.4523,27.8117,28.2475,1165945.4733683,0
+UHS.US,D,20090910,000000,28.2006,29.0543,27.9937,28.9766,1221783.7885416,0
+UHS.US,D,20090911,000000,28.9279,29.6661,28.9011,29.6085,882225.67871874,0
+UHS.US,D,20090914,000000,29.7526,30.4391,29.5685,29.8372,1585828.4550309,0
+UHS.US,D,20090915,000000,29.6761,30.0939,29.3985,30.0113,1135269.1783516,0
+UHS.US,D,20090916,000000,29.9625,30.076,29.3885,29.9625,1463364.5119245,0
+UHS.US,D,20090917,000000,29.7795,30.0482,29.3408,29.6174,1433983.8604176,0
+UHS.US,D,20090918,000000,29.8272,30.1039,29.4612,29.6959,1305653.8385498,0
+UHS.US,D,20090921,000000,29.6085,29.9437,29.4711,29.7705,593936.45397162,0
+UHS.US,D,20090922,000000,29.7526,29.9238,29.3785,29.7985,886289.51635277,0
+UHS.US,D,20090923,000000,29.8084,30.3147,29.6562,29.8372,1111730.4819099,0
+UHS.US,D,20090924,000000,29.8372,29.9138,29.1865,29.6174,1147902.9590149,0
+UHS.US,D,20090925,000000,29.5785,29.8661,29.2433,29.3218,913302.0250287,0
+UHS.US,D,20090928,000000,29.4352,30.2759,29.3985,30.0482,845190.77947914,0
+UHS.US,D,20090929,000000,30.1596,30.1984,29.4422,30.0014,919282.69134641,0
+UHS.US,D,20090930,000000,29.9815,30.0571,29.1588,29.5785,969378.56170064,0
+UHS.US,D,20091001,000000,29.5498,29.6174,29.2731,29.3985,2021915.5243754,0
+UHS.US,D,20091002,000000,29.2433,29.3785,28.7668,28.8155,1400037.7994291,0
+UHS.US,D,20091005,000000,28.8533,29.1865,28.5668,29.1488,1026546.6956198,0
+UHS.US,D,20091006,000000,29.2532,29.7526,29.0055,29.6372,1377747.5042591,0
+UHS.US,D,20091007,000000,29.5685,30.3147,29.5498,29.9437,782360.61306121,0
+UHS.US,D,20091008,000000,29.9815,31.0221,29.7885,30.9932,1419108.5863275,0
+UHS.US,D,20091009,000000,31.0411,31.836,31.0411,31.6927,936798.50500223,0
+UHS.US,D,20091012,000000,31.7017,31.7017,31.2968,31.3435,655878.06425092,0
+UHS.US,D,20091013,000000,31.3723,31.5753,30.9932,31.2042,774088.19561673,0
+UHS.US,D,20091014,000000,31.3046,31.7882,31.2628,31.6041,1115048.4952737,0
+UHS.US,D,20091015,000000,31.1773,31.7394,31.1087,31.3335,1223632.2667531,0
+UHS.US,D,20091016,000000,31.1385,31.2968,30.9734,31.0898,891092.14217898,0
+UHS.US,D,20091019,000000,31.0598,31.243,30.7525,30.9058,1296300.8805521,0
+UHS.US,D,20091020,000000,30.9058,31.0311,30.5436,30.6311,1039897.1510873,0
+UHS.US,D,20091021,000000,30.7157,30.857,29.9915,30.0292,1063296.1311225,0
+UHS.US,D,20091022,000000,30.0939,30.5337,29.875,30.266,667935.8916706,0
+UHS.US,D,20091023,000000,30.3645,30.4301,29.8272,29.8939,576834.76376501,0
+UHS.US,D,20091026,000000,30.0212,30.3546,29.6174,29.7348,560905.08312587,0
+UHS.US,D,20091027,000000,29.686,29.686,28.4424,29.0443,1427738.8385971,0
+UHS.US,D,20091028,000000,28.8155,28.8443,27.555,27.5938,1614245.163849,0
+UHS.US,D,20091029,000000,27.8605,29.0731,27.8605,29.0055,2032183.1725157,0
+UHS.US,D,20091030,000000,27.4595,28.711,26.5552,26.5819,7206056.5988026,0
+UHS.US,D,20091102,000000,26.77,27.4495,26.6189,27.3331,2697524.7617047,0
+UHS.US,D,20091103,000000,27.2963,27.5351,26.977,27.363,1684371.7431745,0
+UHS.US,D,20091104,000000,27.5748,27.754,27.1223,27.161,1270417.1598215,0
+UHS.US,D,20091105,000000,27.3809,27.5162,27.161,27.5072,1233008.3432928,0
+UHS.US,D,20091106,000000,27.2107,27.6714,26.8825,27.1909,1323085.2192693,0
+UHS.US,D,20091109,000000,27.2763,27.565,27.1909,27.545,797498.23234601,0
+UHS.US,D,20091110,000000,27.5351,27.9182,27.4306,27.7729,929083.94802941,0
+UHS.US,D,20091111,000000,27.928,28.0683,27.7172,27.928,732300.92825107,0
+UHS.US,D,20091112,000000,28.0136,28.1429,27.8605,27.9082,880135.96354655,0
+UHS.US,D,20091113,000000,28.0225,28.1718,27.8792,28.0225,1348995.0740041,0
+UHS.US,D,20091116,000000,28.1818,28.3161,28.0683,28.2285,1049822.0417127,0
+UHS.US,D,20091117,000000,28.1339,28.2475,27.9937,28.2006,858369.35361214,0
+UHS.US,D,20091118,000000,28.2475,28.2475,27.7072,27.8605,725234.69561016,0
+UHS.US,D,20091119,000000,27.8792,28.3549,27.545,28.0584,1806927.1552952,0
+UHS.US,D,20091120,000000,28.1339,28.1519,27.7271,27.8792,927744.07774344,0
+UHS.US,D,20091123,000000,28.1818,28.6921,28.1818,28.3846,845255.10933534,0
+UHS.US,D,20091124,000000,28.5289,28.6254,28.1818,28.2285,888883.81883445,0
+UHS.US,D,20091125,000000,28.3359,28.6156,28.1429,28.2673,750427.87554071,0
+UHS.US,D,20091127,000000,27.8017,27.8515,27.0059,27.4873,589597.20414077,0
+UHS.US,D,20091130,000000,27.343,27.4495,26.4776,26.7023,2314686.7308217,0
+UHS.US,D,20091201,000000,26.7512,27.2296,26.7512,27.0059,1096454.1513727,0
+UHS.US,D,20091202,000000,26.7023,27.4008,26.7023,27.3331,925088.46086759,0
+UHS.US,D,20091203,000000,27.2963,27.5848,26.7889,26.8346,843661.94024061,0
+UHS.US,D,20091204,000000,27.1809,27.3133,26.7889,26.9491,1167778.8742697,0
+UHS.US,D,20091207,000000,27.0456,27.555,27.0456,27.1909,1412900.7552051,0
+UHS.US,D,20091208,000000,27.1123,27.2107,26.6835,26.8646,763117.94482827,0
+UHS.US,D,20091209,000000,26.8646,26.8646,26.3622,26.4387,1164671.9432465,0
+UHS.US,D,20091210,000000,26.6189,27.3133,26.5253,27.2207,2081458.8372036,0
+UHS.US,D,20091211,000000,27.5351,28.0584,27.4107,27.8216,1843104.6581702,0
+UHS.US,D,20091214,000000,28.0136,28.711,28.0136,28.6653,1965289.1684638,0
+UHS.US,D,20091215,000000,28.2285,28.9766,27.744,28.7479,2043755.510552,0
+UHS.US,D,20091216,000000,28.7956,29.875,28.7578,29.7885,1924644.7611996,0
+UHS.US,D,20091217,000000,29.3696,29.7348,28.8155,28.9468,1496416.9910043,0
+UHS.US,D,20091218,000000,29.9039,30.0014,29.0731,29.0731,3054007.6546296,0
+UHS.US,D,20091221,000000,29.2343,30.3347,29.0831,29.7348,1232531.9002954,0
+UHS.US,D,20091222,000000,29.7059,29.9526,29.686,29.8272,1100197.3448798,0
+UHS.US,D,20091223,000000,29.8084,30.9445,29.6272,30.5157,1703326.9373626,0
+UHS.US,D,20091224,000000,30.6311,30.7077,30.3734,30.5624,255784.55459894,0
+UHS.US,D,20091228,000000,30.6778,30.857,30.1417,30.1785,605482.65800379,0
+UHS.US,D,20091229,000000,30.2182,30.2182,29.8084,29.8084,402600.3637354,0
+UHS.US,D,20091230,000000,29.6372,29.8372,29.2931,29.3408,678316.11705932,0
+UHS.US,D,20091231,000000,29.3985,29.4422,29.1388,29.1388,810627.55393286,0
+UHS.US,D,20100104,000000,29.2931,29.7616,29.2931,29.7616,1626134.1253962,0
+UHS.US,D,20100105,000000,29.7526,30.0212,29.3408,29.5198,1267417.7802766,0
+UHS.US,D,20100106,000000,29.5498,29.8372,29.2831,29.3785,1088197.8163922,0
+UHS.US,D,20100107,000000,29.4711,29.9039,29.2731,29.8173,1241681.8171844,0
+UHS.US,D,20100108,000000,29.8562,31.2231,29.8173,31.1674,1994885.9280814,0
+UHS.US,D,20100111,000000,31.4022,31.6439,30.8002,30.8381,840976.16874468,0
+UHS.US,D,20100112,000000,30.6401,30.7525,29.7885,29.9138,923325.42074637,0
+UHS.US,D,20100113,000000,30.1039,31.3245,30.1039,31.2968,1423670.980347,0
+UHS.US,D,20100114,000000,31.0798,31.9304,30.9734,31.8727,1240934.9877603,0
+UHS.US,D,20100115,000000,31.8548,31.8727,30.7824,30.9157,977563.53074687,0
+UHS.US,D,20100119,000000,30.5624,30.7455,29.4075,30.7356,1858804.1585427,0
+UHS.US,D,20100120,000000,30.5068,30.5068,28.2762,28.9668,5007649.0985069,0
+UHS.US,D,20100121,000000,28.9368,29.1865,27.7629,27.928,1875567.1118503,0
+UHS.US,D,20100122,000000,27.9082,28.5668,27.3908,27.4685,1639710.7405143,0
+UHS.US,D,20100125,000000,27.7072,28.4424,27.4396,28.2186,1652639.0313006,0
+UHS.US,D,20100126,000000,28.1072,29.5785,27.9937,29.4711,1930129.8865938,0
+UHS.US,D,20100127,000000,29.4801,29.4801,28.3846,28.8821,1945014.2070698,0
+UHS.US,D,20100128,000000,28.9279,29.0344,27.8315,28.0782,1116675.8396045,0
+UHS.US,D,20100129,000000,28.1152,28.5389,27.7271,27.8605,981356.9819541,0
+UHS.US,D,20100201,000000,27.9182,28.0495,27.5162,28.0495,1190209.8910001,0
+UHS.US,D,20100202,000000,28.0972,29.0642,27.8792,28.9856,1149909.2464049,0
+UHS.US,D,20100203,000000,28.9468,28.9468,28.4046,28.5489,451323.19372158,0
+UHS.US,D,20100204,000000,28.4235,28.4235,27.7271,27.8694,989424.34798197,0
+UHS.US,D,20100205,000000,27.8992,27.9479,27.1322,27.545,944887.98441817,0
+UHS.US,D,20100208,000000,27.4873,27.8315,27.1322,27.6515,1439137.2849907,0
+UHS.US,D,20100209,000000,27.9659,28.9956,27.754,28.8921,1659436.8878227,0
+UHS.US,D,20100210,000000,28.711,29.8173,28.711,29.4901,2295833.057188,0
+UHS.US,D,20100211,000000,29.3598,30.0482,29.0911,29.9815,986324.4530368,0
+UHS.US,D,20100212,000000,29.6661,30.5914,29.4999,30.5914,1071757.5175196,0
+UHS.US,D,20100216,000000,30.7724,30.8481,30.2859,30.5814,1079225.8117617,0
+UHS.US,D,20100217,000000,30.5724,30.857,30.3147,30.4202,1651749.470008,0
+UHS.US,D,20100218,000000,30.3247,30.5247,29.7705,30.4879,1888700.4540531,0
+UHS.US,D,20100219,000000,30.3645,30.8481,30.3645,30.8381,969168.48451402,0
+UHS.US,D,20100222,000000,30.8291,31.05,29.9725,30.0482,1240934.9877603,0
+UHS.US,D,20100223,000000,29.8562,29.9915,29.1488,29.1965,1334683.6913096,0
+UHS.US,D,20100224,000000,29.2065,29.3308,28.8443,29.0443,1345008.6332282,0
+UHS.US,D,20100225,000000,28.6822,29.7795,28.2006,29.6272,1806126.0475548,0
+UHS.US,D,20100226,000000,29.1588,30.4102,28.3259,29.6372,2529498.1927974,0
+UHS.US,D,20100301,000000,29.7885,30.3347,29.7348,30.2759,1263298.6591725,0
+UHS.US,D,20100302,000000,30.4301,30.7824,30.2561,30.6112,719189.69943628,0
+UHS.US,D,20100303,000000,30.7624,30.9355,30.1596,30.2362,923634.00302527,0
+UHS.US,D,20100304,000000,30.1884,31.614,30.1596,31.5573,1801073.1383819,0
+UHS.US,D,20100305,000000,31.7494,31.817,31.3435,31.624,1005015.2917221,0
+UHS.US,D,20100308,000000,31.6827,31.7195,31.4997,31.5852,637037.45761916,0
+UHS.US,D,20100309,000000,31.4499,31.634,31.0898,31.0898,1567958.827166,0
+UHS.US,D,20100310,000000,31.1773,32.1384,30.4491,32.015,3391012.6732849,0
+UHS.US,D,20100311,000000,31.827,32.1951,31.5096,32.1573,1607702.6164437,0
+UHS.US,D,20100312,000000,32.0996,32.2448,30.9644,31.5573,1253444.1293272,0
+UHS.US,D,20100315,000000,31.5375,32.4258,31.2141,32.3484,1435437.3131058,0
+UHS.US,D,20100316,000000,32.4547,32.6468,32.2817,32.6268,1184506.6471872,0
+UHS.US,D,20100317,000000,32.8178,33.4307,32.4836,33.0855,1831928.3508112,0
+UHS.US,D,20100318,000000,33.2198,33.4019,32.5791,32.6468,1852112.8483449,0
+UHS.US,D,20100319,000000,32.6169,32.9979,32.3294,32.9213,1850188.9835832,0
+UHS.US,D,20100322,000000,33.2009,35.0743,33.2009,34.9579,3964983.7532955,0
+UHS.US,D,20100323,000000,35.0931,35.102,34.1839,34.3489,1247872.5606888,0
+UHS.US,D,20100324,000000,34.3092,34.3669,33.4586,33.6017,1336482.916975,0
+UHS.US,D,20100325,000000,33.7043,33.8764,33.4217,33.6117,908565.73936669,0
+UHS.US,D,20100326,000000,33.6576,34.156,33.6117,34.0395,1343053.6086924,0
+UHS.US,D,20100329,000000,34.2117,34.5569,34.0694,34.4624,985801.77295525,0
+UHS.US,D,20100330,000000,34.5479,34.6336,34.0972,34.2027,1357596.1768075,0
+UHS.US,D,20100331,000000,34.1261,34.156,33.356,33.5263,791501.48356426,0
+UHS.US,D,20100401,000000,33.783,35.2314,33.6953,35.0743,1651844.9596382,0
+UHS.US,D,20100405,000000,35.0743,35.4254,34.8833,34.9976,703984.73483327,0
+UHS.US,D,20100406,000000,34.9389,35.319,34.8355,35.0543,825772.20929568,0
+UHS.US,D,20100407,000000,34.91,35.1737,34.2117,35.1379,1727623.5199225,0
+UHS.US,D,20100408,000000,35.0842,35.3677,34.6046,35.3378,1194390.3264985,0
+UHS.US,D,20100409,000000,35.3976,35.4453,34.6723,34.7002,1178880.8002326,0
+UHS.US,D,20100412,000000,34.72,35.522,34.6633,34.8733,1875640.4880925,0
+UHS.US,D,20100413,000000,34.92,35.1568,34.3579,34.4524,1153824.3212464,0
+UHS.US,D,20100414,000000,34.6633,34.6813,33.8475,33.8664,1185469.5847222,0
+UHS.US,D,20100415,000000,33.8664,33.9809,33.563,33.8007,1189248.9637733,0
+UHS.US,D,20100416,000000,33.7143,33.9351,32.205,33.3073,4036919.6098263,0
+UHS.US,D,20100419,000000,33.6674,34.3291,33.0954,34.1649,2058203.5941907,0
+UHS.US,D,20100420,000000,34.5379,35.4632,33.8475,35.3478,2153211.7557059,0
+UHS.US,D,20100421,000000,35.2802,35.5905,34.2216,34.3868,1410545.6793762,0
+UHS.US,D,20100422,000000,34.0972,34.6813,33.8287,34.2704,1166160.576325,0
+UHS.US,D,20100423,000000,34.3669,35.4165,34.3669,34.8833,2093180.9431863,0
+UHS.US,D,20100426,000000,34.9489,35.0066,34.2604,34.3669,1233128.9617732,0
+UHS.US,D,20100427,000000,34.3291,36.5039,34.3291,35.2403,3875177.2637457,0
+UHS.US,D,20100428,000000,35.328,35.5318,34.92,35.111,1448478.1811405,0
+UHS.US,D,20100429,000000,35.2215,36.5706,35.111,36.475,1325858.4391636,0
+UHS.US,D,20100430,000000,36.4939,36.9585,35.4453,35.4632,1557322.2875066,0
+UHS.US,D,20100503,000000,35.6562,36.4562,35.2703,36.1616,1351085.7943302,0
+UHS.US,D,20100504,000000,35.9805,35.9805,34.7787,34.8355,1278473.4691553,0
+UHS.US,D,20100505,000000,34.6723,35.2116,34.2804,34.4037,1377996.7824518,0
+UHS.US,D,20100506,000000,34.2027,34.8256,31.9304,33.4685,1903749.6197857,0
+UHS.US,D,20100507,000000,33.5351,34.2992,33.2586,33.8854,2760571.0362333,0
+UHS.US,D,20100510,000000,35.111,35.319,34.5479,35.0156,1394830.0965397,0
+UHS.US,D,20100511,000000,34.7002,36.0075,34.4524,35.8095,1760659.9165382,0
+UHS.US,D,20100512,000000,36.0075,36.3984,35.7149,36.2492,1137774.0221269,0
+UHS.US,D,20100513,000000,36.1229,36.8213,35.9805,36.0174,1352040.690633,0
+UHS.US,D,20100514,000000,35.8095,38.9891,35.2503,37.2978,4837605.1855157,0
+UHS.US,D,20100517,000000,41.2723,41.528,39.1691,40.2594,7563248.1252997,0
+UHS.US,D,20100518,000000,40.1063,40.6047,39.6118,39.8894,4059234.0286923,0
+UHS.US,D,20100519,000000,39.6805,40.3271,39.5173,40.2217,1802001.9006806,0
+UHS.US,D,20100520,000000,39.4009,40.6893,39.3243,39.9431,3009975.8783753,0
+UHS.US,D,20100521,000000,39.6407,40.4704,38.9423,40.1162,2607910.2565695,0
+UHS.US,D,20100524,000000,39.9252,40.4237,39.5532,39.6307,1899633.5141436,0
+UHS.US,D,20100525,000000,39.0725,40.0864,38.8945,39.972,2000488.656494,0
+UHS.US,D,20100526,000000,40.1938,41.1977,39.8994,40.4515,1927904.4756312,0
+UHS.US,D,20100527,000000,41.2454,41.6841,40.948,41.142,1734471.6341447,0
+UHS.US,D,20100528,000000,41.0455,41.2355,40.3271,40.4904,1281118.0293372,0
+UHS.US,D,20100601,000000,40.2127,40.8505,39.8994,40.0297,1283577.6411825,0
+UHS.US,D,20100602,000000,40.164,41.1887,40.164,41.1808,1396966.048796,0
+UHS.US,D,20100603,000000,41.519,41.8444,40.7271,41.4245,1082469.4437293,0
+UHS.US,D,20100604,000000,40.7371,41.311,39.5074,39.7173,1274170.4048686,0
+UHS.US,D,20100607,000000,39.784,40.356,39.198,39.4009,1156963.4171977,0
+UHS.US,D,20100608,000000,39.4009,39.6407,37.9564,38.5224,2160571.4933157,0
+UHS.US,D,20100609,000000,38.7981,39.784,38.7214,39.0558,1634867.908528,0
+UHS.US,D,20100610,000000,39.7093,40.0585,39.0558,40.0297,1159601.9464556,0
+UHS.US,D,20100611,000000,39.6118,40.2594,39.5352,40.2594,916662.25486065,0
+UHS.US,D,20100614,000000,40.4137,40.7918,40.2694,40.3938,968925.23724531,0
+UHS.US,D,20100615,000000,40.7748,41.34,40.6804,41.3011,794510.91464917,0
+UHS.US,D,20100616,000000,40.9977,41.4066,40.5491,40.8505,1783666.8865124,0
+UHS.US,D,20100617,000000,40.9878,41.1708,40.3073,40.5689,1565461.0194686,0
+UHS.US,D,20100618,000000,40.5689,40.6137,39.4108,39.4885,1841834.1435105,0
+UHS.US,D,20100621,000000,39.7173,39.9531,38.2389,38.4648,1742995.34009,0
+UHS.US,D,20100622,000000,38.5424,39.0178,37.4609,37.4788,1698486.1156842,0
+UHS.US,D,20100623,000000,37.3655,38.4926,37.0043,38.0052,1809851.1482898,0
+UHS.US,D,20100624,000000,38.5791,38.8179,38.0927,38.4548,2173060.5318026,0
+UHS.US,D,20100625,000000,38.4449,38.7503,38.1613,38.2857,2055477.6165347,0
+UHS.US,D,20100628,000000,38.2857,38.2956,37.4708,37.7166,1568458.3887055,0
+UHS.US,D,20100629,000000,37.2032,37.2978,36.3805,36.9486,1498458.4587844,0
+UHS.US,D,20100630,000000,36.8073,37.1148,36.4123,36.4412,1583367.8380316,0
+UHS.US,D,20100701,000000,36.6491,36.6491,34.8076,35.502,1759161.2319198,0
+UHS.US,D,20100702,000000,35.6284,35.6284,34.7101,34.9579,1309402.0578269,0
+UHS.US,D,20100706,000000,35.4632,35.5995,34.6434,34.8076,1418532.6330838,0
+UHS.US,D,20100707,000000,34.7689,35.129,34.4703,35.102,928202.4279688,0
+UHS.US,D,20100708,000000,35.328,36.1815,35.0246,35.102,2594349.7239154,0
+UHS.US,D,20100709,000000,35.0842,35.2503,34.5191,34.8633,1369704.2619273,0
+UHS.US,D,20100712,000000,34.8256,35.1647,34.5281,34.7787,937231.72637752,0
+UHS.US,D,20100713,000000,35.0156,35.3876,34.8533,35.2215,873227.54008412,0
+UHS.US,D,20100714,000000,35.2314,36.1616,34.92,35.9149,1402903.4934916,0
+UHS.US,D,20100715,000000,35.8372,36.0849,35.3378,35.9726,1197509.3193697,0
+UHS.US,D,20100716,000000,35.8184,35.8184,35.0543,35.1647,1374529.0011416,0
+UHS.US,D,20100719,000000,35.1568,35.492,34.8733,35.0066,804593.61445301,0
+UHS.US,D,20100720,000000,34.6813,34.8076,34.2704,34.5848,1415392.5319785,0
+UHS.US,D,20100721,000000,34.7689,34.7689,33.2387,33.392,2867987.8239152,0
+UHS.US,D,20100722,000000,33.763,34.0107,33.3273,33.3461,1057794.9232643,0
+UHS.US,D,20100723,000000,33.181,33.6476,33.0576,33.4586,1727349.1128797,0
+UHS.US,D,20100726,000000,33.783,34.93,33.392,34.6902,2519495.9053138,0
+UHS.US,D,20100727,000000,33.6774,34.6534,33.4407,33.8475,3609960.3439829,0
+UHS.US,D,20100728,000000,33.962,34.2604,32.9711,33.0178,1194321.9760263,0
+UHS.US,D,20100729,000000,33.1521,33.5263,32.4836,32.7511,1422980.439547,0
+UHS.US,D,20100730,000000,32.5114,34.4336,32.3871,34.3669,2231607.737014,0
+UHS.US,D,20100802,000000,35.319,35.8372,33.2198,33.365,2298880.684125,0
+UHS.US,D,20100803,000000,33.1611,34.6723,33.1053,34.5848,2319015.9291125,0
+UHS.US,D,20100804,000000,34.7787,37.0331,34.5569,36.0462,3447893.3331593,0
+UHS.US,D,20100805,000000,36.87,37.4708,36.0462,36.3039,2018258.7741126,0
+UHS.US,D,20100806,000000,35.9428,36.4372,35.512,36.1516,927898.87145989,0
+UHS.US,D,20100809,000000,36.4272,36.5316,36.1039,36.3039,585476.07272857,0
+UHS.US,D,20100810,000000,35.9726,36.4372,35.8562,36.0372,826700.97159443,0
+UHS.US,D,20100811,000000,35.6562,35.6562,34.4992,34.5659,826229.55436703,0
+UHS.US,D,20100812,000000,34.1162,34.6633,33.8187,34.3947,742089.11793203,0
+UHS.US,D,20100813,000000,34.3489,34.8633,33.9719,34.6902,585590.66028492,0
+UHS.US,D,20100816,000000,34.4425,34.5758,34.0594,34.3947,648263.01752438,0
+UHS.US,D,20100817,000000,34.5479,34.73,34.1839,34.3092,1226092.8837523,0
+UHS.US,D,20100818,000000,34.3669,34.4136,33.6674,34.2804,825353.06007644,0
+UHS.US,D,20100819,000000,34.1649,34.3191,33.5263,33.573,1020641.4158524,0
+UHS.US,D,20100820,000000,33.554,33.554,32.8746,33.3073,933922.75939973,0
+UHS.US,D,20100823,000000,33.356,33.573,32.6069,32.6468,821530.45940312,0
+UHS.US,D,20100824,000000,32.407,32.407,30.8858,31.0698,2261175.3471655,0
+UHS.US,D,20100825,000000,30.7624,31.624,30.7624,31.2968,845893.38212722,0
+UHS.US,D,20100826,000000,31.3822,31.5573,29.8661,29.9725,1813476.7387786,0
+UHS.US,D,20100827,000000,30.1039,30.266,29.1199,30.1785,1431815.7432331,0
+UHS.US,D,20100830,000000,29.9625,30.1785,29.6272,29.6372,506449.85986072,0
+UHS.US,D,20100831,000000,29.5875,30.1506,29.4989,29.9615,1399965.4283409,0
+UHS.US,D,20100901,000000,30.3824,31.0311,30.1327,30.5914,1074935.814477,0
+UHS.US,D,20100902,000000,30.6112,31.441,30.2272,31.432,1081374.8310201,0
+UHS.US,D,20100903,000000,31.6727,32.2348,31.5275,31.8727,717293.97898667,0
+UHS.US,D,20100907,000000,31.7105,31.9214,31.441,31.7583,931011.83340711,0
+UHS.US,D,20100908,000000,31.7494,32.0797,31.5096,31.614,1021127.9103898,0
+UHS.US,D,20100909,000000,31.9304,32.8358,31.6727,32.4737,1496878.3566916,0
+UHS.US,D,20100910,000000,32.4547,32.5611,32.1094,32.4458,529408.58244266,0
+UHS.US,D,20100913,000000,32.7989,32.7989,32.3194,32.4925,905994.55542708,0
+UHS.US,D,20100914,000000,32.3771,33.181,31.3822,32.8178,2015372.97697,0
+UHS.US,D,20100915,000000,32.6945,33.7918,32.6746,33.6874,1721873.0338715,0
+UHS.US,D,20100916,000000,33.4874,34.0007,33.2287,33.9351,682553.84633586,0
+UHS.US,D,20100917,000000,34.0007,34.5479,33.8854,34.1361,627016.07220951,0
+UHS.US,D,20100920,000000,34.4803,35.6284,34.3947,35.2116,1320819.6021467,0
+UHS.US,D,20100921,000000,35.12,35.3677,34.8633,35.0543,1045987.3791913,0
+UHS.US,D,20100922,000000,34.8833,35.9626,34.8833,35.8662,1392217.701286,0
+UHS.US,D,20100923,000000,35.5717,35.8662,35.2314,35.502,1008901.2170976,0
+UHS.US,D,20100924,000000,35.8274,36.5039,35.5617,36.3229,1142462.0603969,0
+UHS.US,D,20100927,000000,36.3229,37.0908,35.8472,36.9764,1192622.2606073,0
+UHS.US,D,20100928,000000,37.1098,37.2231,36.5228,37.052,801891.76049301,0
+UHS.US,D,20100929,000000,36.8301,37.6509,36.6203,37.3655,674256.3000413,0
+UHS.US,D,20100930,000000,37.6132,38.4449,36.275,37.0908,1538686.7322914,0
+UHS.US,D,20101001,000000,37.1286,37.4708,36.3516,36.9286,691231.34084354,0
+UHS.US,D,20101004,000000,36.7346,37.2978,36.1318,36.3706,814211.93310747,0
+UHS.US,D,20101005,000000,36.7626,36.9486,35.9049,36.0949,1465303.4539962,0
+UHS.US,D,20101006,000000,36.1318,36.2652,35.7328,35.9049,596218.15355837,0
+UHS.US,D,20101007,000000,36.1139,36.2113,35.522,35.7149,778759.14626855,0
+UHS.US,D,20101008,000000,35.7517,36.9685,35.4075,36.7824,1277304.4750499,0
+UHS.US,D,20101011,000000,36.87,37.4609,36.5228,36.9864,817637.49794961,0
+UHS.US,D,20101012,000000,36.9486,37.2132,36.5228,37.1475,649922.52678329,0
+UHS.US,D,20101013,000000,37.2709,37.2709,36.5039,36.7068,970471.16410188,0
+UHS.US,D,20101014,000000,36.7247,36.8988,35.7328,35.9805,996303.62197833,0
+UHS.US,D,20101015,000000,36.3984,36.6591,35.7249,36.2402,1303552.0615295,0
+UHS.US,D,20101018,000000,36.2582,36.9864,36.2582,36.8013,878870.47465681,0
+UHS.US,D,20101019,000000,36.5039,36.6003,35.2503,35.512,1131265.6499577,0
+UHS.US,D,20101020,000000,35.7149,37.3256,35.7149,36.6979,1988590.6485608,0
+UHS.US,D,20101021,000000,36.7913,36.8013,35.9527,36.4083,842471.8379011,0
+UHS.US,D,20101022,000000,36.5129,37.3655,36.4849,37.1675,1658912.1974331,0
+UHS.US,D,20101025,000000,37.2331,37.6878,36.7626,37.4221,1260940.5678815,0
+UHS.US,D,20101026,000000,37.1853,37.7922,37.1754,37.6798,972924.74502314,0
+UHS.US,D,20101027,000000,37.3256,37.8599,36.2839,37.0043,1787323.6367752,0
+UHS.US,D,20101028,000000,37.0908,39.784,37.0908,38.7115,3234078.9839545,0
+UHS.US,D,20101029,000000,38.5304,39.4795,38.4817,39.382,2276168.2242738,0
+UHS.US,D,20101101,000000,39.4497,40.0684,38.5701,39.0725,1180523.2218735,0
+UHS.US,D,20101102,000000,39.2268,39.4785,39.0178,39.3144,901921.67140703,0
+UHS.US,D,20101103,000000,39.392,39.9073,38.6548,39.4597,1099196.2114928,0
+UHS.US,D,20101104,000000,39.8317,40.1351,39.5432,40.0297,1129244.2852578,0
+UHS.US,D,20101105,000000,39.972,40.2694,39.765,40.0107,669995.45222269,0
+UHS.US,D,20101108,000000,40.3073,40.7271,39.8994,40.0297,826747.20867856,0
+UHS.US,D,20101109,000000,40.1162,40.2694,39.3721,39.5074,674269.36704334,0
+UHS.US,D,20101110,000000,39.4198,39.9073,39.1204,39.8029,975553.22274092,0
+UHS.US,D,20101111,000000,39.4398,39.8118,39.3442,39.6705,728558.739898,0
+UHS.US,D,20101112,000000,39.5532,39.8029,38.6259,38.8757,909000.97104998,0
+UHS.US,D,20101115,000000,39.1005,39.3144,38.9512,39.0178,669881.86982036,0
+UHS.US,D,20101116,000000,38.8945,39.7452,38.6458,38.9791,1171834.6706717,0
+UHS.US,D,20101117,000000,39.1592,39.2855,38.7602,38.8845,978807.91140255,0
+UHS.US,D,20101118,000000,39.1105,39.4975,38.8468,38.9035,1438069.8114396,0
+UHS.US,D,20101119,000000,38.9324,39.1204,38.3792,38.3891,936978.42756876,0
+UHS.US,D,20101122,000000,38.3792,38.6169,38.0339,38.2757,1018194.8710091,0
+UHS.US,D,20101123,000000,37.8788,38.5026,37.451,38.4548,1018950.7468194,0
+UHS.US,D,20101124,000000,38.6259,39.2855,38.3434,39.1303,576682.98551056,0
+UHS.US,D,20101126,000000,38.8368,39.1781,38.5701,39.0725,184365.34722559,0
+UHS.US,D,20101129,000000,38.8179,39.6019,38.5324,39.4108,738291.6461088,0
+UHS.US,D,20101130,000000,39.0248,39.5412,38.8149,39.2338,726667.0400644,0
+UHS.US,D,20101201,000000,39.6118,40.2307,39.1592,39.2557,1140259.7679764,0
+UHS.US,D,20101202,000000,39.2069,40.1451,39.2069,40.1351,790866.22623439,0
+UHS.US,D,20101203,000000,40.1063,40.1063,39.4298,39.8217,601009.72269055,0
+UHS.US,D,20101206,000000,39.6805,39.7173,39.0368,39.2358,495694.71202889,0
+UHS.US,D,20101207,000000,39.2656,39.8317,39.2458,39.4108,749849.911989,0
+UHS.US,D,20101208,000000,39.392,39.5532,39.0825,39.1005,668129.88639317,0
+UHS.US,D,20101209,000000,39.2168,39.4198,38.8468,39.3144,521530.18536734,0
+UHS.US,D,20101210,000000,39.5432,40.938,39.4009,39.8317,1551513.5025234,0
+UHS.US,D,20101213,000000,39.962,39.982,38.4449,38.4747,952003.46960523,0
+UHS.US,D,20101214,000000,38.6358,39.9531,38.5613,39.9431,1198331.5353442,0
+UHS.US,D,20101215,000000,40.3171,40.7748,39.6805,40.3171,1959663.3215092,0
+UHS.US,D,20101216,000000,40.3938,41.2454,40.1451,41.1977,992066.89785579,0
+UHS.US,D,20101217,000000,41.2912,41.3668,40.9091,41.331,1308601.9552405,0
+UHS.US,D,20101220,000000,41.2633,41.331,40.9678,41.1808,579464.24663678,0
+UHS.US,D,20101221,000000,41.2723,41.6543,41.0952,41.3867,360892.50353597,0
+UHS.US,D,20101222,000000,41.3668,41.7607,41.2633,41.5577,629853.6219599,0
+UHS.US,D,20101223,000000,41.4543,42.0284,40.9291,41.123,617980.74287676,0
+UHS.US,D,20101227,000000,41.0166,41.0455,40.5191,40.9191,216112.13125553,0
+UHS.US,D,20101228,000000,40.8216,40.9977,40.4904,40.6993,444003.66227192,0
+UHS.US,D,20101229,000000,40.6993,40.938,40.4317,40.8893,290970.97562706,0
+UHS.US,D,20101230,000000,40.7918,41.9607,40.7549,41.7419,516303.38455188,0
+UHS.US,D,20101231,000000,41.6174,41.7917,41.321,41.4354,385634.36931919,0
+UHS.US,D,20110103,000000,41.703,42.2582,41.2076,41.4444,1356560.8681844,0
+UHS.US,D,20110104,000000,41.9607,42.9446,41.8543,42.1438,1801797.854418,0
+UHS.US,D,20110105,000000,42.1339,42.7836,41.9896,41.9995,1115656.6134455,0
+UHS.US,D,20110106,000000,42.1727,42.5428,42.0483,42.3736,1246030.1134013,0
+UHS.US,D,20110107,000000,42.4691,42.5616,41.8643,42.2582,768839.2814132,0
+UHS.US,D,20110110,000000,41.723,42.2582,41.6264,42.0184,862032.13479898,0
+UHS.US,D,20110111,000000,42.3636,43.058,42.105,42.7436,622973.34280954,0
+UHS.US,D,20110112,000000,43.0203,43.0203,42.1926,42.6959,372718.14038098,0
+UHS.US,D,20110113,000000,42.6681,44.4529,42.6193,43.8987,2051575.6086952,0
+UHS.US,D,20110114,000000,43.7485,43.8987,43.3556,43.8709,538480.0973195,0
+UHS.US,D,20110118,000000,43.7774,44.1972,43.5406,44.1485,1199576.9211539,0
+UHS.US,D,20110119,000000,43.644,43.662,40.8893,41.6743,3712431.77397,0
+UHS.US,D,20110120,000000,41.3668,42.2681,40.9191,41.4921,1544908.6355698,0
+UHS.US,D,20110121,000000,41.7607,41.9896,40.1063,40.3938,2042034.6868989,0
+UHS.US,D,20110124,000000,40.6137,40.6624,39.8615,40.366,1729212.6684012,0
+UHS.US,D,20110125,000000,40.3938,41.4066,40.0764,40.9191,1185446.4661801,0
+UHS.US,D,20110126,000000,41.0653,41.5967,40.4804,41.51,1277646.2274109,0
+UHS.US,D,20110127,000000,41.4633,41.6931,40.9291,41.0076,697374.84210971,0
+UHS.US,D,20110128,000000,41.0166,41.1519,40.0297,40.164,440726.86022223,0
+UHS.US,D,20110131,000000,40.2367,40.4297,39.6745,40.17,1212813.7942191,0
+UHS.US,D,20110201,000000,40.4237,41.0365,40.2495,40.6525,907786.74501438,0
+UHS.US,D,20110202,000000,40.4415,41.0653,40.4415,40.6525,543720.97029101,0
+UHS.US,D,20110203,000000,40.559,41.311,39.9163,40.8505,573884.63676627,0
+UHS.US,D,20110204,000000,41.0554,41.3767,40.559,40.6714,559452.63559156,0
+UHS.US,D,20110207,000000,40.8694,41.519,40.5291,41.142,674772.94919883,0
+UHS.US,D,20110208,000000,41.2543,42.4691,41.2543,42.1239,1002214.9326698,0
+UHS.US,D,20110209,000000,41.921,41.9995,41.2255,41.3867,737177.9354735,0
+UHS.US,D,20110210,000000,41.2912,41.538,39.8417,40.1351,1895134.4448262,0
+UHS.US,D,20110211,000000,40.164,41.2543,39.5352,40.8316,1542922.45126,0
+UHS.US,D,20110214,000000,40.8694,41.9896,40.6435,41.8941,767867.29749233,0
+UHS.US,D,20110215,000000,41.7409,42.6193,41.733,41.8444,1133022.6591549,0
+UHS.US,D,20110216,000000,41.9408,42.3936,41.6931,42.1627,831449.31910448,0
+UHS.US,D,20110218,000000,41.6543,41.7607,40.6893,40.9579,752329.62691434,0
+UHS.US,D,20110222,000000,40.6893,40.8116,39.7939,40.3271,1358005.2744867,0
+UHS.US,D,20110223,000000,40.164,41.7607,40.0684,41.5767,2012291.1747969,0
+UHS.US,D,20110224,000000,41.4633,42.1627,41.0166,41.733,1046668.8736053,0
+UHS.US,D,20110225,000000,41.8941,43.2303,41.6066,43.2003,1242874.934986,0
+UHS.US,D,20110228,000000,43.455,44.6389,43.2322,43.6729,1777070.0607908,0
+UHS.US,D,20110301,000000,44.9046,46.0865,44.9046,45.3622,3183781.0776456,0
+UHS.US,D,20110302,000000,45.2578,45.9462,44.9533,45.8875,1194379.2698045,0
+UHS.US,D,20110303,000000,46.1163,46.4984,45.7642,45.9163,1797442.5221231,0
+UHS.US,D,20110304,000000,45.8965,46.175,45.1343,45.5322,1272105.8185465,0
+UHS.US,D,20110307,000000,45.7175,45.8119,44.2719,44.8757,1100163.1696437,0
+UHS.US,D,20110308,000000,44.9723,45.9919,44.829,45.4935,788918.23777662,0
+UHS.US,D,20110309,000000,45.7452,46.3382,45.4189,46.3183,1110039.8128769,0
+UHS.US,D,20110310,000000,45.8785,45.8785,45.0568,45.201,740339.14481286,0
+UHS.US,D,20110311,000000,44.9046,45.201,44.1286,44.9723,638715.05965013,0
+UHS.US,D,20110314,000000,44.7136,45.3911,44.1385,44.5972,799839.23601894,0
+UHS.US,D,20110315,000000,43.8888,45.1045,43.5127,44.8757,817390.23006487,0
+UHS.US,D,20110316,000000,46.2426,46.6864,45.2855,45.5322,1535012.8944105,0
+UHS.US,D,20110317,000000,45.9969,46.1789,44.7941,44.8688,831601.09735893,0
+UHS.US,D,20110318,000000,45.201,45.3811,44.6658,44.7911,783441.15361441,0
+UHS.US,D,20110321,000000,45.3055,45.4458,44.4818,44.7433,690645.3360598,0
+UHS.US,D,20110322,000000,44.6559,45.1045,43.7684,44.0809,681313.48629619,0
+UHS.US,D,20110323,000000,44.1872,44.5306,43.7972,44.0529,655625.77059617,0
+UHS.US,D,20110324,000000,44.3016,44.6071,43.842,44.5793,604441.3184567,0
+UHS.US,D,20110325,000000,44.6559,45.6785,44.5703,44.819,585673.08291316,0
+UHS.US,D,20110328,000000,44.7433,44.9533,44.6071,44.6658,696434.01796293,0
+UHS.US,D,20110329,000000,44.7911,45.4089,44.3872,45.2855,883861.06428158,0
+UHS.US,D,20110330,000000,45.4835,46.8415,45.4746,46.6148,1145793.1407627,0
+UHS.US,D,20110331,000000,46.5173,47.535,46.3959,47.2088,854705.5672713,0
+UHS.US,D,20110401,000000,47.523,48.0742,47.4185,47.5788,731732.01108539,0
+UHS.US,D,20110404,000000,47.6862,48.898,47.6862,48.6691,1307519.4043793,0
+UHS.US,D,20110405,000000,48.5637,48.8502,48.315,48.6104,922904.26121912,0
+UHS.US,D,20110406,000000,48.708,48.7646,47.6077,47.8324,1289157.2510529,0
+UHS.US,D,20110407,000000,47.7539,48.708,47.523,47.6862,665889.39812054,0
+UHS.US,D,20110408,000000,47.7707,47.9091,46.1849,46.5869,803382.40387942,0
+UHS.US,D,20110411,000000,46.5471,46.765,44.829,44.8956,3051236.4450434,0
+UHS.US,D,20110412,000000,44.9175,46.2934,44.3136,44.7166,2185573.6939857,0
+UHS.US,D,20110413,000000,44.9801,45.8209,44.5972,45.0946,2004421.8241076,0
+UHS.US,D,20110414,000000,44.6738,45.0658,43.3466,44.7334,2699571.2552548,0
+UHS.US,D,20110415,000000,44.8011,45.0946,44.0719,44.3972,1565611.7925691,0
+UHS.US,D,20110418,000000,43.5903,44.2359,42.687,44.0719,1578215.4186124,0
+UHS.US,D,20110419,000000,44.0719,45.028,44.0429,44.5306,887877.65967747,0
+UHS.US,D,20110420,000000,44.7613,45.783,43.5317,45.3145,1369901.2721119,0
+UHS.US,D,20110421,000000,46.3282,47.7449,45.5622,45.6109,1355296.3844486,0
+UHS.US,D,20110425,000000,45.5035,45.9362,45.2378,45.8119,827236.71867801,0
+UHS.US,D,20110426,000000,45.7075,47.2445,45.6875,46.9778,1387674.4051924,0
+UHS.US,D,20110427,000000,53.4098,53.7988,49.8451,52.2965,3529791.2710136,0
+UHS.US,D,20110428,000000,52.2886,52.7581,51.6777,52.3462,1748488.5067162,0
+UHS.US,D,20110429,000000,52.3064,52.5013,51.7214,52.3363,1561818.3413618,0
+UHS.US,D,20110502,000000,52.375,52.4616,51.221,51.6866,1544118.5845235,0
+UHS.US,D,20110503,000000,51.8497,51.8497,50.251,51.0639,1560406.0999876,0
+UHS.US,D,20110504,000000,50.8947,51.5334,50.3953,50.9126,1334624.3872235,0
+UHS.US,D,20110505,000000,50.2888,52.3472,50.2888,51.006,805550.52106384,0
+UHS.US,D,20110506,000000,51.437,52.5013,50.9126,51.9672,1516613.5503861,0
+UHS.US,D,20110509,000000,52.0249,53.5569,51.7712,52.9362,1470606.6465159,0
+UHS.US,D,20110510,000000,52.8785,53.9409,52.4716,53.8922,1089134.619923,0
+UHS.US,D,20110511,000000,53.5519,53.7908,52.5571,52.9958,1060559.0967724,0
+UHS.US,D,20110512,000000,52.8785,53.1978,51.7911,52.7382,674586.99570828,0
+UHS.US,D,20110513,000000,52.7392,52.7969,51.4647,51.5792,784969.99285294,0
+UHS.US,D,20110516,000000,51.5414,52.0716,51.1713,51.3822,774766.67456874,0
+UHS.US,D,20110517,000000,51.0539,51.5593,50.5883,50.7992,1235681.0477867,0
+UHS.US,D,20110518,000000,51.024,51.9274,50.8549,51.8687,747229.47550325,0
+UHS.US,D,20110519,000000,51.9274,52.0339,51.0837,51.3623,658027.08350928,0
+UHS.US,D,20110520,000000,51.1613,51.4548,50.5196,51.1116,626220.99539315,0
+UHS.US,D,20110523,000000,50.4997,50.9503,50.2231,50.5983,632858.02727479,0
+UHS.US,D,20110524,000000,50.8091,51.3713,50.3266,51.2887,617001.72287787,0
+UHS.US,D,20110525,000000,50.9783,51.6279,50.8937,51.4937,630287.84848919,0
+UHS.US,D,20110526,000000,51.1713,51.7712,50.8847,51.7324,671125.24532203,0
+UHS.US,D,20110527,000000,51.7712,52.8795,51.6379,52.577,926613.27949009,0
+UHS.US,D,20110531,000000,52.8446,53.2655,51.809,52.1084,952016.53660727,0
+UHS.US,D,20110601,000000,52.1094,52.1642,51.5891,52.0159,1272481.7461437,0
+UHS.US,D,20110602,000000,51.8786,52.9859,51.6478,52.777,1724921.6659625,0
+UHS.US,D,20110603,000000,51.8199,52.1642,50.6171,50.7226,686380.46762518,0
+UHS.US,D,20110606,000000,50.7046,50.7703,48.5885,49.276,1209720.9353519,0
+UHS.US,D,20110607,000000,49.6411,50.1087,49.2004,49.2093,937577.49935454,0
+UHS.US,D,20110608,000000,49.0661,49.285,48.5975,48.9428,697124.55876297,0
+UHS.US,D,20110609,000000,49.2093,50.6171,49.0572,50.4032,857333.03983507,0
+UHS.US,D,20110610,000000,50.0421,50.1744,48.7418,49.7674,1237349.6034317,0
+UHS.US,D,20110613,000000,50.6569,50.846,49.3417,49.5457,844203.71824822,0
+UHS.US,D,20110614,000000,49.9854,50.9972,49.7576,50.5783,761336.811935,0
+UHS.US,D,20110615,000000,50.0331,50.6947,49.477,49.6044,583889.93971189,0
+UHS.US,D,20110616,000000,49.5407,49.9057,48.7179,49.1278,813499.27891936,0
+UHS.US,D,20110617,000000,49.6044,50.1644,49.3705,49.669,834498.95634951,0
+UHS.US,D,20110620,000000,49.6411,50.5594,49.497,50.2609,472520.88649031,0
+UHS.US,D,20110621,000000,50.4699,51.619,50.4699,51.3902,613176.10674255,0
+UHS.US,D,20110622,000000,51.1314,51.3902,50.7226,50.7514,876019.85790437,0
+UHS.US,D,20110623,000000,50.2231,50.9972,49.2283,50.8937,686605.62212185,0
+UHS.US,D,20110624,000000,50.8847,50.9036,48.5438,48.896,2151975.4162823,0
+UHS.US,D,20110627,000000,48.9905,48.9905,47.6922,48.321,1723202.8526174,0
+UHS.US,D,20110628,000000,48.5528,49.294,48.3887,49.2571,1221804.8967757,0
+UHS.US,D,20110629,000000,49.3228,49.5656,48.9527,48.9905,1013123.8690641,0
+UHS.US,D,20110630,000000,49.1636,49.9127,48.7418,49.278,1170461.6303037,0
+UHS.US,D,20110701,000000,49.3795,51.399,49.3417,51.1513,1186840.6147822,0
+UHS.US,D,20110705,000000,51.0927,51.1116,50.3067,50.8091,789996.76802181,0
+UHS.US,D,20110706,000000,50.825,52.0995,50.5554,51.7304,716217.45904948,0
+UHS.US,D,20110707,000000,52.1919,52.9958,51.9672,52.2486,1100989.4062341,0
+UHS.US,D,20110708,000000,51.5692,51.7224,50.6271,51.6478,866849.83793524,0
+UHS.US,D,20110711,000000,51.239,52.0626,50.052,50.3754,1097809.0989687,0
+UHS.US,D,20110712,000000,50.1187,51.3424,50.1187,50.6171,1206584.8548626,0
+UHS.US,D,20110713,000000,50.7514,51.7911,50.5983,50.7146,982294.79063887,0
+UHS.US,D,20110714,000000,50.9883,51.21,49.7377,50.0132,1354729.477591,0
+UHS.US,D,20110715,000000,50.2699,50.2699,49.1228,50.1844,1387836.234987,0
+UHS.US,D,20110718,000000,49.9377,50.2042,49.2472,49.5457,763025.47065999,0
+UHS.US,D,20110719,000000,49.8311,50.7475,49.5606,49.7137,1538839.5156998,0
+UHS.US,D,20110720,000000,49.871,49.871,48.7905,49.285,1416692.1961043,0
+UHS.US,D,20110721,000000,49.6312,50.9503,49.6223,50.5396,1286535.8094132,0
+UHS.US,D,20110722,000000,50.6082,51.2687,49.9476,51.22,906039.78735721,0
+UHS.US,D,20110725,000000,49.4093,50.1744,48.0036,48.8283,4079248.6551996,0
+UHS.US,D,20110726,000000,49.088,50.8519,49.0413,50.3047,1693124.6242324,0
+UHS.US,D,20110727,000000,49.9854,49.9854,48.1657,48.2821,1679961.1274094,0
+UHS.US,D,20110728,000000,47.9369,50.2371,47.2902,47.7697,2435687.1696998,0
+UHS.US,D,20110729,000000,47.3042,48.1548,46.5461,47.4693,1862678.0220702,0
+UHS.US,D,20110801,000000,47.2882,47.4235,42.2592,44.0459,4819710.4288008,0
+UHS.US,D,20110802,000000,44.8309,46.0069,42.9227,43.5993,3679127.0012355,0
+UHS.US,D,20110803,000000,43.4948,43.6829,40.9778,43.5923,2560720.2864379,0
+UHS.US,D,20110804,000000,42.9327,42.9327,40.4157,40.4724,2373888.291289,0
+UHS.US,D,20110805,000000,40.9619,41.2673,38.8458,40.0317,2446987.1110013,0
+UHS.US,D,20110808,000000,38.5105,39.2538,35.0872,35.2743,2666061.4311036,0
+UHS.US,D,20110809,000000,36.1666,36.8262,34.139,36.6829,3389765.2771672,0
+UHS.US,D,20110810,000000,34.9529,36.9246,34.9529,35.7567,3181396.8523506,0
+UHS.US,D,20110811,000000,35.8323,37.0878,35.6224,36.4512,2543913.1063541,0
+UHS.US,D,20110812,000000,36.6919,36.9814,35.897,36.4402,3370209.0008853,0
+UHS.US,D,20110815,000000,36.8749,38.3214,36.8461,38.2539,1337710.2100126,0
+UHS.US,D,20110816,000000,37.8469,38.2259,37.0958,37.6201,1420848.5079067,0
+UHS.US,D,20110817,000000,37.8379,38.3871,36.9128,37.2471,1356588.0073425,0
+UHS.US,D,20110818,000000,36.0969,36.6431,34.9489,35.3488,1464156.5732789,0
+UHS.US,D,20110819,000000,34.8733,35.7159,34.3858,34.5271,884383.74436313,0
+UHS.US,D,20110822,000000,35.2513,35.3488,33.5313,33.8634,1295657.5819902,0
+UHS.US,D,20110823,000000,33.9987,35.2901,33.6744,35.2901,1433440.0721019,0
+UHS.US,D,20110824,000000,35.4363,36.5844,35.0246,36.5159,1458265.3656674,0
+UHS.US,D,20110825,000000,36.8153,37.057,35.2613,35.4831,917232.17718033,0
+UHS.US,D,20110826,000000,35.1836,36.469,34.4514,36.2432,787529.11494451,0
+UHS.US,D,20110829,000000,36.8153,38.0609,36.7188,37.9624,776185.95202094,0
+UHS.US,D,20110830,000000,37.6469,39.6317,37.6291,39.3542,1676178.7328963,0
+UHS.US,D,20110831,000000,39.4915,40.2554,39.2885,39.8367,1606785.9159929,0
+UHS.US,D,20110901,000000,39.7272,40.4724,38.7194,38.9015,1047946.4243431,0
+UHS.US,D,20110902,000000,38.1981,38.3692,36.9227,37.0769,548600.99297546,0
+UHS.US,D,20110906,000000,36.0094,36.9526,35.8392,36.6919,1116504.9634241,0
+UHS.US,D,20110907,000000,37.3605,39.1095,37.3605,38.8458,1119782.7706277,0
+UHS.US,D,20110908,000000,38.5504,39.3641,36.9983,37.1993,2055319.8073562,0
+UHS.US,D,20110909,000000,36.9725,37.6192,35.9746,36.2332,1393639.9942002,0
+UHS.US,D,20110912,000000,35.5915,35.9169,34.7966,35.7835,1509926.2608042,0
+UHS.US,D,20110913,000000,36.0094,36.1447,34.6126,35.5627,2129625.8170261,0
+UHS.US,D,20110914,000000,35.309,35.9746,34.3371,35.4363,2342210.8628853,0
+UHS.US,D,20110915,000000,35.887,36.3736,35.493,36.1348,1583567.8636782,0
+UHS.US,D,20110916,000000,36.5446,37.1893,35.8294,37.1804,1744887.0399236,0
+UHS.US,D,20110919,000000,36.3159,36.3159,35.3976,35.6582,963175.75634829,0
+UHS.US,D,20110920,000000,35.5826,35.9835,35.0743,35.1469,1466091.4947345,0
+UHS.US,D,20110921,000000,35.0842,35.4264,33.9122,33.97,1084986.3493528,0
+UHS.US,D,20110922,000000,32.8039,33.3133,32.0647,32.5821,1841222.0047226,0
+UHS.US,D,20110923,000000,32.5054,33.8834,32.1603,33.8734,1125670.9627771,0
+UHS.US,D,20110926,000000,34.0774,34.2784,33.0427,34.1341,730275.54293507,0
+UHS.US,D,20110927,000000,34.8992,35.3488,34.1719,34.4415,854023.06770328,0
+UHS.US,D,20110928,000000,34.3858,34.6803,32.8218,32.8308,814746.67503706,0
+UHS.US,D,20110929,000000,33.58,33.6347,32.4777,33.389,982063.60521818,0
+UHS.US,D,20110930,000000,32.7771,34.0634,32.413,32.5581,1931405.4270235,0
+UHS.US,D,20111003,000000,32.2945,32.5354,30.5327,30.5525,1463274.0480643,0
+UHS.US,D,20111004,000000,30.2849,31.6459,30.0192,31.2061,1600459.4766982,0
+UHS.US,D,20111005,000000,31.3056,31.4131,30.1675,30.7157,2108528.6396577,0
+UHS.US,D,20111006,000000,30.6978,32.3044,30.6978,31.4519,2357832.9663995,0
+UHS.US,D,20111007,000000,31.7514,32.6696,31.3056,32.0647,1926680.1980556,0
+UHS.US,D,20111010,000000,32.7751,33.4466,32.4677,33.4367,1104205.8990437,0
+UHS.US,D,20111011,000000,32.995,33.379,32.8129,33.1193,670251.76649345,0
+UHS.US,D,20111012,000000,33.4646,35.0056,33.362,34.7876,1729178.4931651,0
+UHS.US,D,20111013,000000,34.2594,35.7448,33.9321,35.5627,2545066.0179955,0
+UHS.US,D,20111014,000000,36.1646,37.1038,36.0969,37.0769,1551620.0488476,0
+UHS.US,D,20111017,000000,36.7476,37.0481,35.7448,35.8482,1263294.6385564,0
+UHS.US,D,20111018,000000,35.8682,36.4869,35.5826,36.2432,1494217.7140458,0
+UHS.US,D,20111019,000000,36.1059,36.7098,35.523,35.6582,907874.19341264,0
+UHS.US,D,20111020,000000,35.8482,35.9069,34.7876,35.6194,729286.47139615,0
+UHS.US,D,20111021,000000,36.0879,36.672,35.9646,36.469,1242869.909216,0
+UHS.US,D,20111024,000000,36.7009,37.3216,36.4779,37.0083,1014593.4042165,0
+UHS.US,D,20111025,000000,36.7666,37.0958,36.1536,36.1935,874975.50289528,0
+UHS.US,D,20111026,000000,36.9326,37.057,35.513,36.4969,1194626.5376892,0
+UHS.US,D,20111027,000000,36.7286,37.5225,35.2215,37.1138,2322585.2309772,0
+UHS.US,D,20111028,000000,35.9169,40.2614,35.4553,39.2945,2472254.672328,0
+UHS.US,D,20111031,000000,38.9592,39.6427,38.0479,38.2707,1830831.7277939,0
+UHS.US,D,20111101,000000,37.0182,38.0032,36.9128,37.5625,1965936.4876417,0
+UHS.US,D,20111102,000000,38.0708,39.4009,37.8082,39.1681,1936035.1663612,0
+UHS.US,D,20111103,000000,39.6457,39.958,38.6638,39.8167,1317295.5322122,0
+UHS.US,D,20111104,000000,39.3472,39.6258,38.7513,39.586,693247.6797735,0
+UHS.US,D,20111107,000000,39.3542,40.5023,39.0258,40.3868,1000561.4543349,0
+UHS.US,D,20111108,000000,40.6266,41.2673,40.0217,41.0783,1076353.0816212,0
+UHS.US,D,20111109,000000,40.0447,40.6415,39.3671,39.7133,844703.2797877,0
+UHS.US,D,20111110,000000,40.2367,40.3531,39.2488,39.9969,535832.52167567,0
+UHS.US,D,20111111,000000,40.5471,41.1041,40.2844,40.9071,506800.65860776,0
+UHS.US,D,20111114,000000,40.7391,41.1181,40.2794,40.6744,372084.8933591,0
+UHS.US,D,20111115,000000,40.6366,40.749,39.6317,40.3778,804189.54254381,0
+UHS.US,D,20111116,000000,39.9541,40.0117,38.6438,38.6816,949410.17227755,0
+UHS.US,D,20111117,000000,38.7592,38.8061,37.5038,37.6469,952220.58286987,0
+UHS.US,D,20111118,000000,37.9932,38.6638,37.8479,38.3234,1204406.6861382,0
+UHS.US,D,20111121,000000,37.8191,38.0619,36.9725,37.1435,1085358.2563339,0
+UHS.US,D,20111122,000000,37.057,37.3405,36.5159,36.7098,890425.725075,0
+UHS.US,D,20111123,000000,36.4013,36.4969,35.6562,35.6662,914213.6997094,0
+UHS.US,D,20111125,000000,35.6662,36.2123,35.491,35.6373,494033.19246197,0
+UHS.US,D,20111128,000000,36.7286,36.9903,36.4482,36.9625,920590.39670427,0
+UHS.US,D,20111129,000000,37.067,37.3605,36.3436,36.7854,914937.41059154,0
+UHS.US,D,20111130,000000,37.834,38.5662,37.5087,38.5573,861795.92360828,0
+UHS.US,D,20111201,000000,38.3534,39.3273,38.218,38.8677,565919.7964467,0
+UHS.US,D,20111202,000000,39.395,39.6547,36.5834,37.2758,2409658.7067928,0
+UHS.US,D,20111205,000000,38.5324,39.4049,37.9455,38.7513,1025031.9285374,0
+UHS.US,D,20111206,000000,38.5991,38.9911,37.9455,38.1215,827573.44526901,0
+UHS.US,D,20111207,000000,37.8479,38.4449,37.3305,38.3434,675670.55172349,0
+UHS.US,D,20111208,000000,38.0329,38.2479,36.4113,36.5059,731176.16092174,0
+UHS.US,D,20111209,000000,36.7754,36.8252,35.8572,35.896,1193720.8939325,0
+UHS.US,D,20111212,000000,35.6562,35.8662,35.0413,35.511,845489.31021803,0
+UHS.US,D,20111213,000000,35.8284,36.0672,34.2455,34.5141,1103845.0487566,0
+UHS.US,D,20111214,000000,34.2366,35.4533,34.2366,35.3956,1338800.8021059,0
+UHS.US,D,20111215,000000,35.6662,36.0085,34.7449,35.9259,1176643.327422,0
+UHS.US,D,20111216,000000,36.0771,36.7666,35.317,35.4244,1546322.887252,0
+UHS.US,D,20111219,000000,35.7717,35.896,34.5241,34.6494,366134.38166149,0
+UHS.US,D,20111220,000000,35.3767,36.0869,35.0513,35.7617,369469.48264336,0
+UHS.US,D,20111221,000000,35.6473,36.2025,35.4244,36.1437,460376.61582638,0
+UHS.US,D,20111222,000000,36.1736,37.2659,36.0382,37.1336,562579.66969482,0
+UHS.US,D,20111223,000000,37.1724,37.2281,36.8928,37.1903,303912.33341536,0
+UHS.US,D,20111227,000000,37.0769,37.5048,36.8839,37.3305,531345.5142064,0
+UHS.US,D,20111228,000000,37.2659,37.3605,36.0672,36.1636,410865.74510186,0
+UHS.US,D,20111229,000000,36.1536,36.8441,36.1437,36.5834,349010.57806682,0
+UHS.US,D,20111230,000000,36.4869,37.3803,36.2859,37.256,479901.73233415,0
+UHS.US,D,20120103,000000,37.6579,37.7435,35.5508,36.1536,1710547.9637199,0
+UHS.US,D,20120104,000000,35.9338,36.1636,35.0713,35.4812,1117989.5758864,0
+UHS.US,D,20120105,000000,35.4533,36.6033,35.0813,36.4869,942872.65064221,0
+UHS.US,D,20120106,000000,36.7009,37.8967,36.5834,37.5812,706050.32630939,0
+UHS.US,D,20120109,000000,37.8191,37.8579,36.6332,37.4281,648114.25473194,0
+UHS.US,D,20120110,000000,37.1435,37.5625,35.3667,35.5508,2654995.6906849,0
+UHS.US,D,20120111,000000,35.5309,37.2003,35.521,37.1625,1229391.7991901,0
+UHS.US,D,20120112,000000,37.3127,37.3127,35.3369,35.9059,1132208.4844125,0
+UHS.US,D,20120113,000000,35.7815,35.9537,34.927,35.4055,1040327.3570006,0
+UHS.US,D,20120117,000000,35.697,35.9557,35.2403,35.299,511329.88254516,0
+UHS.US,D,20120118,000000,35.2006,35.5707,34.8703,35.4244,875860.03841791,0
+UHS.US,D,20120119,000000,35.7517,36.3249,35.5995,35.896,605730.93104252,0
+UHS.US,D,20120120,000000,35.8572,36.0184,35.5905,35.7249,395944.2339277,0
+UHS.US,D,20120123,000000,35.7815,36.2512,35.7717,36.1149,673204.90895419,0
+UHS.US,D,20120124,000000,35.9726,38.9144,35.8762,38.7701,2020454.030455,0
+UHS.US,D,20120125,000000,38.7901,40.372,38.5701,40.3141,1534488.204021,0
+UHS.US,D,20120126,000000,40.4008,40.4008,39.3085,39.5562,945293.06148137,0
+UHS.US,D,20120127,000000,39.3572,40.2097,39.3572,40.0924,619174.8658323,0
+UHS.US,D,20120130,000000,39.8854,40.1212,39.3761,39.5203,938743.47799799,0
+UHS.US,D,20120131,000000,39.7571,40.2247,39.2358,39.583,876183.69800686,0
+UHS.US,D,20120201,000000,39.7502,40.6973,39.7402,40.1511,766918.43211352,0
+UHS.US,D,20120202,000000,40.2744,40.2744,39.7133,39.8854,796480.011341,0
+UHS.US,D,20120203,000000,40.2654,40.6973,40.17,40.6216,1140866.8809941,0
+UHS.US,D,20120206,000000,41.0843,41.2912,39.4527,39.9123,1026471.3090696,0
+UHS.US,D,20120207,000000,39.8039,40.2067,39.4795,39.9262,648974.66655849,0
+UHS.US,D,20120208,000000,40.0794,40.4087,39.6904,39.9262,525381.93550675,0
+UHS.US,D,20120209,000000,40.0516,40.1491,39.0995,39.5631,654694.99798942,0
+UHS.US,D,20120210,000000,39.4985,40.6774,38.9691,40.6485,969219.74736818,0
+UHS.US,D,20120213,000000,41.2255,41.5887,40.6784,41.2543,1247370.9888413,0
+UHS.US,D,20120214,000000,41.4066,41.4454,40.8096,40.9668,870321.63986152,0
+UHS.US,D,20120215,000000,41.0833,41.3668,40.2535,40.7619,807615.10738594,0
+UHS.US,D,20120216,000000,40.7441,41.0942,40.3531,40.7351,831613.15920697,0
+UHS.US,D,20120217,000000,40.9161,40.946,39.1681,39.4497,1353092.0817202,0
+UHS.US,D,20120221,000000,39.6904,40.0714,39.3542,39.5352,606330.00282829,0
+UHS.US,D,20120222,000000,39.8137,40.6197,39.4597,40.4654,930008.68971215,0
+UHS.US,D,20120223,000000,40.6873,41.7627,40.5451,41.4156,852482.16661672,0
+UHS.US,D,20120224,000000,41.519,42.7796,41.2533,42.098,894467.44932097,0
+UHS.US,D,20120227,000000,41.5577,42.5099,41.131,42.1567,1077923.1321738,0
+UHS.US,D,20120228,000000,41.5777,43.4332,41.15,42.9806,1297619.642604,0
+UHS.US,D,20120229,000000,43.08,43.4898,42.2204,42.8123,1115759.1391539,0
+UHS.US,D,20120301,000000,43.2391,43.268,42.2821,42.5378,784457.36431142,0
+UHS.US,D,20120302,000000,42.7109,42.8363,41.904,42.108,446883.42849045,0
+UHS.US,D,20120305,000000,41.9926,42.3964,41.6274,41.6753,620749.94215496,0
+UHS.US,D,20120306,000000,41.3767,41.528,40.5151,41.0046,1072421.9243156,0
+UHS.US,D,20120307,000000,41.1688,41.8464,41.14,41.3767,633044.98591935,0
+UHS.US,D,20120308,000000,41.704,42.1667,41.3957,41.538,577562.49526316,0
+UHS.US,D,20120309,000000,41.6374,42.4532,41.6374,41.8464,546606.76743355,0
+UHS.US,D,20120312,000000,41.7727,41.8861,41.1967,41.6553,555823.02448683,0
+UHS.US,D,20120313,000000,41.8364,41.8951,41.0733,41.5877,1008807.7377754,0
+UHS.US,D,20120314,000000,41.538,41.8861,41.2156,41.6941,926387.11983942,0
+UHS.US,D,20120315,000000,41.8085,42.5288,41.4921,42.3388,728323.5338613,0
+UHS.US,D,20120316,000000,42.2344,42.8363,42.2144,42.7397,960791.53105323,0
+UHS.US,D,20120319,000000,42.6442,42.9317,42.2522,42.3676,768127.63237909,0
+UHS.US,D,20120320,000000,42.0512,42.1856,41.0146,41.2803,781902.26283585,0
+UHS.US,D,20120321,000000,41.2803,41.3767,40.4954,40.7051,1058784.9999572,0
+UHS.US,D,20120322,000000,40.4376,40.8763,40.2247,40.37,682066.34664442,0
+UHS.US,D,20120323,000000,40.37,40.7988,40.37,40.6774,457022.41691845,0
+UHS.US,D,20120326,000000,41.0932,41.7527,41.0534,41.5577,772445.77397587,0
+UHS.US,D,20120327,000000,41.5577,41.8951,40.5451,40.9061,1063796.697816,0
+UHS.US,D,20120328,000000,40.8086,41.0633,39.7372,39.9451,847010.10822453,0
+UHS.US,D,20120329,000000,39.785,40.2634,39.0716,40.0994,1380326.7294308,0
+UHS.US,D,20120330,000000,40.361,40.5251,39.9451,40.2247,615840.77000444,0
+UHS.US,D,20120402,000000,40.2634,40.9858,40.1192,40.6584,1172474.9537717,0
+UHS.US,D,20120403,000000,40.6774,41.4823,40.5151,41.4156,1078214.6268347,0
+UHS.US,D,20120404,000000,41.131,41.3957,40.8086,41.2623,612684.5864351,0
+UHS.US,D,20120405,000000,41.0932,41.2245,40.8186,40.8863,237826.4731818,0
+UHS.US,D,20120409,000000,40.37,40.37,39.4009,39.776,943217.41846523,0
+UHS.US,D,20120410,000000,39.767,39.8735,39.1582,39.3342,935486.77902835,0
+UHS.US,D,20120411,000000,39.776,39.9262,39.3721,39.6327,831240.24707186,0
+UHS.US,D,20120412,000000,39.7949,41.8563,39.785,41.4056,1167202.9210261,0
+UHS.US,D,20120413,000000,41.15,41.3668,40.2824,40.5351,670990.55468563,0
+UHS.US,D,20120416,000000,40.8086,40.8086,39.8735,40.2924,518618.25422073,0
+UHS.US,D,20120417,000000,40.3729,41.8124,40.3541,41.4573,609497.24309166,0
+UHS.US,D,20120418,000000,41.32,41.6076,41.1688,41.4823,529658.8657894,0
+UHS.US,D,20120419,000000,41.5777,42.2721,41.14,41.34,643707.65958291,0
+UHS.US,D,20120420,000000,41.538,41.8085,40.9758,41.0833,699032.34106062,0
+UHS.US,D,20120423,000000,40.7051,40.8385,40.0038,40.7808,655266.93061711,0
+UHS.US,D,20120424,000000,40.7718,41.2434,40.4087,40.9559,458660.8179433,0
+UHS.US,D,20120425,000000,41.4921,42.5666,41.4921,41.5777,958157.02241144,0
+UHS.US,D,20120426,000000,41.3668,42.5378,41.131,41.704,1103073.0904823,0
+UHS.US,D,20120427,000000,42.108,42.7796,41.1788,41.9627,1336164.2831561,0
+UHS.US,D,20120430,000000,41.8274,41.8274,40.6963,40.9947,853536.57316584,0
+UHS.US,D,20120501,000000,40.8703,42.0463,40.6704,41.514,784219.14281271,0
+UHS.US,D,20120502,000000,41.33,41.5,40.5998,40.6873,746296.69258849,0
+UHS.US,D,20120503,000000,40.7559,40.7559,39.8844,39.9969,1137737.8365828,0
+UHS.US,D,20120504,000000,39.8237,39.8924,38.7473,39.3342,1027156.8240996,0
+UHS.US,D,20120507,000000,39.2069,39.4497,39.0637,39.1582,547555.63281236,0
+UHS.US,D,20120508,000000,39.006,39.5352,38.2996,39.3542,859323.24476096,0
+UHS.US,D,20120509,000000,38.9115,38.9791,38.3653,38.8061,831621.20043899,0
+UHS.US,D,20120510,000000,39.0825,39.393,38.7671,38.8737,430237.07304718,0
+UHS.US,D,20120511,000000,38.6807,39.0358,38.3653,38.4209,416631.30846292,0
+UHS.US,D,20120514,000000,38.1166,38.2329,37.7664,38.0479,789689.1908969,0
+UHS.US,D,20120515,000000,37.9682,38.1932,37.1843,37.3078,1074955.9175571,0
+UHS.US,D,20120516,000000,37.4898,37.6988,37.1276,37.1843,576966.43893939,0
+UHS.US,D,20120517,000000,37.1465,37.4998,36.5376,36.6163,701766.35994872,0
+UHS.US,D,20120518,000000,36.6441,36.8173,36.0283,36.2859,925631.24402919,0
+UHS.US,D,20120521,000000,36.2989,36.8093,35.8402,36.7506,548723.62176382,0
+UHS.US,D,20120522,000000,36.8461,37.3545,36.5456,36.7586,763105.88298023,0
+UHS.US,D,20120523,000000,36.4789,37.4411,36.2859,37.2878,1047177.4815308,0
+UHS.US,D,20120524,000000,37.259,38.0867,37.0113,37.4022,920643.66986643,0
+UHS.US,D,20120525,000000,37.4211,37.7475,37.2689,37.4988,706773.03203753,0
+UHS.US,D,20120529,000000,37.8241,38.2329,37.5087,38.028,412534.3007468,0
+UHS.US,D,20120530,000000,37.7275,37.7565,37.1068,37.2689,481896.96303007,0
+UHS.US,D,20120531,000000,37.2023,37.5176,36.5169,37.2411,1065957.7789224,0
+UHS.US,D,20120601,000000,36.4789,36.8561,35.4622,35.8472,1543010.9048122,0
+UHS.US,D,20120604,000000,36.2332,37.1465,36.2332,36.4113,1281413.5446141,0
+UHS.US,D,20120605,000000,36.3835,37.3545,36.2332,37.2122,542666.56374189,0
+UHS.US,D,20120606,000000,37.4211,37.8718,37.1744,37.7375,715641.50580577,0
+UHS.US,D,20120607,000000,38.1265,38.2807,37.4888,37.5475,503116.76918685,0
+UHS.US,D,20120608,000000,37.5275,38.4031,37.1933,37.9782,417049.45252816,0
+UHS.US,D,20120611,000000,38.6518,39.1204,38.2329,38.3752,1108076.7471091,0
+UHS.US,D,20120612,000000,38.6229,38.6229,37.9006,38.2707,508689.34297935,0
+UHS.US,D,20120613,000000,38.2429,38.4209,37.4411,37.6241,588991.09627698,0
+UHS.US,D,20120614,000000,37.6888,38.1265,37.6042,37.7565,595227.07171143,0
+UHS.US,D,20120615,000000,37.9494,38.2807,37.6708,37.8818,1005250.4977588,0
+UHS.US,D,20120618,000000,37.7275,38.3563,37.6321,38.2429,991008.47069065,0
+UHS.US,D,20120619,000000,38.3752,39.1691,38.1454,38.9214,984093.01115019,0
+UHS.US,D,20120620,000000,38.7871,39.5452,38.6428,38.8647,1363460.2452608,0
+UHS.US,D,20120621,000000,38.9115,38.9791,37.6142,37.7842,973519.7961929,0
+UHS.US,D,20120622,000000,37.8042,38.3851,37.7475,38.2141,2192363.5092758,0
+UHS.US,D,20120625,000000,37.7942,37.8629,36.9834,37.3345,1175963.843316,0
+UHS.US,D,20120626,000000,37.2968,37.7275,36.8361,37.6321,759366.71008917,0
+UHS.US,D,20120627,000000,37.7475,38.1752,37.4788,37.7186,697290.40917347,0
+UHS.US,D,20120628,000000,37.7742,41.505,37.4708,40.94,5763173.1048428,0
+UHS.US,D,20120629,000000,40.9788,42.0941,40.9101,41.4763,2329271.515405,0
+UHS.US,D,20120702,000000,41.4673,41.4951,40.9002,41.2285,871995.22127646,0
+UHS.US,D,20120703,000000,41.1728,41.4862,41.0086,41.1539,378420.37903984,0
+UHS.US,D,20120705,000000,41.135,41.314,40.4018,40.9101,771277.78502441,0
+UHS.US,D,20120706,000000,40.4604,41.2663,40.4604,40.6435,611936.75185688,0
+UHS.US,D,20120709,000000,40.6804,41.2006,40.2466,40.6893,786626.48664983,0
+UHS.US,D,20120710,000000,41.1071,41.144,40.2954,40.4505,1033441.0469263,0
+UHS.US,D,20120711,000000,40.5281,40.7659,39.978,40.1898,766590.75190854,0
+UHS.US,D,20120712,000000,40.0058,40.0257,39.2865,39.8357,1293846.2944768,0
+UHS.US,D,20120713,000000,40.0157,40.2466,39.6735,40.0058,842061.73506789,0
+UHS.US,D,20120716,000000,39.978,39.978,38.9791,39.7024,1043984.1072635,0
+UHS.US,D,20120717,000000,39.8257,39.958,39.1502,39.6635,983602.49599674,0
+UHS.US,D,20120718,000000,39.384,39.565,38.7095,38.8061,1306670.0492468,0
+UHS.US,D,20120719,000000,38.9214,38.9314,38.1852,38.6608,1078000.529032,0
+UHS.US,D,20120720,000000,38.4807,38.7961,38.2519,38.4409,843743.35771486,0
+UHS.US,D,20120723,000000,37.8429,37.8907,37.2122,37.3068,1292951.7074142,0
+UHS.US,D,20120724,000000,37.1833,37.3545,36.664,36.7586,878404.08319943,0
+UHS.US,D,20120725,000000,36.7406,36.8958,36.3059,36.7675,990468.70299106,0
+UHS.US,D,20120726,000000,37.1266,37.4988,35.9438,36.8262,1247306.6589851,0
+UHS.US,D,20120727,000000,36.7306,38.7184,36.0472,38.5484,2222837.768338,0
+UHS.US,D,20120730,000000,38.3653,38.7005,37.8142,38.1454,816953.99322758,0
+UHS.US,D,20120731,000000,37.8907,38.2329,37.5087,37.5565,885188.87271951,0
+UHS.US,D,20120801,000000,37.7942,38.2807,37.3545,37.6808,787223.54812761,0
+UHS.US,D,20120802,000000,37.2689,37.6808,36.7586,37.2321,842579.38937942,0
+UHS.US,D,20120803,000000,37.7742,38.2429,37.4888,37.8142,580347.7770054,0
+UHS.US,D,20120806,000000,37.6988,37.7275,36.7586,37.5475,637941.09106783,0
+UHS.US,D,20120807,000000,37.7475,38.6906,37.7475,38.1852,730348.91917729,0
+UHS.US,D,20120808,000000,38.0669,38.2329,37.6619,38.0767,1120867.3317969,0
+UHS.US,D,20120809,000000,38.2041,38.8548,37.9882,38.3653,1093003.4576805,0
+UHS.US,D,20120810,000000,38.1653,38.4111,37.8042,38.2041,1320094.8861105,0
+UHS.US,D,20120813,000000,38.1852,38.4309,37.9882,38.1554,326286.05636756,0
+UHS.US,D,20120814,000000,38.3494,38.3851,38.0867,38.2329,433868.69445993,0
+UHS.US,D,20120815,000000,38.1554,38.3394,37.9882,38.0767,685359.23115816,0
+UHS.US,D,20120816,000000,38.0669,38.8358,37.9405,38.7184,1006778.3318433,0
+UHS.US,D,20120817,000000,38.7871,38.9314,38.4508,38.5294,831781.01992546,0
+UHS.US,D,20120820,000000,38.2707,38.9214,38.1454,38.8061,908313.44571194,0
+UHS.US,D,20120821,000000,38.9791,39.1303,38.6608,38.7483,742234.86526247,0
+UHS.US,D,20120822,000000,38.6608,38.9125,38.4508,38.5951,822322.52075747,0
+UHS.US,D,20120823,000000,38.4608,38.5662,38.018,38.2996,809426.39489931,0
+UHS.US,D,20120824,000000,38.2041,38.2141,37.7654,38.0579,801121.81252673,0
+UHS.US,D,20120827,000000,38.2041,38.5573,37.8429,38.3394,625315.35163647,0
+UHS.US,D,20120828,000000,38.3494,38.7184,38.1166,38.5573,643741.834819,0
+UHS.US,D,20120829,000000,38.5951,38.7871,38.4309,38.4309,553343.30956149,0
+UHS.US,D,20120830,000000,38.3941,38.5951,38.1454,38.4996,597835.44634915,0
+UHS.US,D,20120831,000000,38.7005,38.7771,38.3294,38.4409,492123.39985632,0
+UHS.US,D,20120904,000000,38.4996,38.9701,38.3394,38.8358,804979.59359015,0
+UHS.US,D,20120905,000000,38.7771,38.8835,38.5294,38.8835,1101564.3543239,0
+UHS.US,D,20120906,000000,39.0657,39.9312,38.9991,39.6059,745475.48176806,0
+UHS.US,D,20120907,000000,39.771,39.771,39.3671,39.4527,599950.29037141,0
+UHS.US,D,20120910,000000,39.4527,39.4527,39.0079,39.0915,445692.32099693,0
+UHS.US,D,20120911,000000,39.0368,39.199,38.7871,38.8747,597187.12201724,0
+UHS.US,D,20120912,000000,39.0268,39.5302,38.9423,39.4825,766082.14398304,0
+UHS.US,D,20120913,000000,39.4915,40.3271,39.385,40.2297,796729.28953374,0
+UHS.US,D,20120914,000000,40.3759,42.3209,40.3371,42.0025,1995310.1030707,0
+UHS.US,D,20120917,000000,41.9827,42.9923,41.8364,42.2821,1615510.6527387,0
+UHS.US,D,20120918,000000,42.108,43.262,41.923,42.9237,1415320.1608903,0
+UHS.US,D,20120919,000000,42.9049,43.252,42.7417,43.1347,1043745.8857647,0
+UHS.US,D,20120920,000000,42.8949,43.838,42.7029,43.6033,1094680.0545574,0
+UHS.US,D,20120921,000000,44.0409,44.0409,43.3774,43.5744,2180844.4444017,0
+UHS.US,D,20120924,000000,43.2421,44.0112,43.1646,43.659,801555.03390202,0
+UHS.US,D,20120925,000000,43.7734,44.1266,43.059,43.1834,800450.36965274,0
+UHS.US,D,20120926,000000,43.3008,43.5247,42.4831,43.2123,677527.07116698,0
+UHS.US,D,20120927,000000,43.3973,44.1564,43.3297,44.0212,786952.1565468,0
+UHS.US,D,20120928,000000,43.7237,44.2906,43.7237,44.0012,713501.53293344,0
+UHS.US,D,20121001,000000,44.1564,44.3773,43.8858,44.1365,1247868.5400728,0
+UHS.US,D,20121002,000000,44.3106,44.618,43.9714,44.3773,705492.46583774,0
+UHS.US,D,20121003,000000,44.5016,44.6966,44.0799,44.3573,844575.62522933,0
+UHS.US,D,20121004,000000,44.2619,44.7354,42.7516,44.4639,1759107.9587577,0
+UHS.US,D,20121005,000000,44.822,44.8986,44.1365,44.3186,625622.92876139,0
+UHS.US,D,20121008,000000,44.2052,44.3773,44.0409,44.1763,712855.21890953,0
+UHS.US,D,20121009,000000,44.1365,44.5316,43.272,43.447,1372517.6879817,0
+UHS.US,D,20121010,000000,43.4968,43.639,42.876,43.1646,941131.72390906,0
+UHS.US,D,20121011,000000,44.1763,44.7354,43.5943,43.8579,1058317.6033458,0
+UHS.US,D,20121012,000000,43.7635,44.0977,43.3486,43.6222,462475.37738459,0
+UHS.US,D,20121015,000000,43.6222,43.9336,43.3774,43.7336,410669.74007128,0
+UHS.US,D,20121016,000000,43.8292,43.9336,42.9436,43.3207,1425606.9069567,0
+UHS.US,D,20121017,000000,43.4372,43.838,43.1646,43.272,557773.0232526,0
+UHS.US,D,20121018,000000,43.049,43.2322,42.4831,42.7716,953958.49414102,0
+UHS.US,D,20121019,000000,42.6552,42.7328,41.923,42.2344,776544.792,0
+UHS.US,D,20121022,000000,42.1766,42.5974,41.9727,42.5486,546174.55121227,0
+UHS.US,D,20121023,000000,42.0791,42.2154,41.703,41.9329,712570.76032668,0
+UHS.US,D,20121024,000000,42.0692,42.1567,41.5567,41.6364,804592.609299,0
+UHS.US,D,20121025,000000,41.9727,42.1667,41.5667,41.9627,721233.17752432,0
+UHS.US,D,20121026,000000,41.7986,41.8454,40.6923,41.1678,1396239.3224518,0
+UHS.US,D,20121031,000000,40.7688,40.8833,38.9324,39.8277,2927479.8738892,0
+UHS.US,D,20121101,000000,39.5472,42.0214,39.5472,42.0124,2553754.5691972,0
+UHS.US,D,20121102,000000,42.2054,42.2721,40.9928,41.139,1179366.2896161,0
+UHS.US,D,20121105,000000,41.2783,42.1368,40.8445,42.0791,888353.09752087,0
+UHS.US,D,20121106,000000,42.1965,42.1965,41.4046,42.0592,983620.5887688,0
+UHS.US,D,20121107,000000,42.8183,45.1573,42.8183,43.8769,3299236.0818894,0
+UHS.US,D,20121108,000000,43.7932,43.9236,42.2344,42.2443,1271644.4528592,0
+UHS.US,D,20121109,000000,42.0512,42.4263,41.547,41.6364,1090607.1705374,0
+UHS.US,D,20121112,000000,41.9329,41.9827,41.5967,41.6743,497194.40180133,0
+UHS.US,D,20121113,000000,41.3847,41.6464,41.148,41.1678,780622.70179007,0
+UHS.US,D,20121114,000000,41.0703,41.318,39.9312,39.9989,779532.10969685,0
+UHS.US,D,20121115,000000,39.97,40.1241,39.2178,39.7511,1003826.1945366,0
+UHS.US,D,20121116,000000,39.6845,40.4038,39.587,40.0467,791077.30857501,0
+UHS.US,D,20121119,000000,40.4425,41.2783,40.0844,41.2513,838084.34067812,0
+UHS.US,D,20121120,000000,41.6643,41.6643,40.5788,41.2315,503573.10910421,0
+UHS.US,D,20121121,000000,41.4235,42.1866,41.2603,41.903,619047.21127393,0
+UHS.US,D,20121123,000000,41.7617,42.3398,41.713,42.3209,283788.1451218,0
+UHS.US,D,20121126,000000,41.8274,42.0592,41.4613,41.9926,631857.89904183,0
+UHS.US,D,20121127,000000,41.9527,42.1467,41.4902,41.537,655994.66211526,0
+UHS.US,D,20121128,000000,41.5667,41.923,41.347,41.8652,455588.0621562,0
+UHS.US,D,20121129,000000,41.7617,43.1755,41.7617,43.1666,1173988.7157002,0
+UHS.US,D,20121130,000000,42.4462,43.4391,42.4462,43.4192,950308.77995621,0
+UHS.US,D,20121203,000000,43.5665,43.7077,43.0313,43.3028,901733.70760847,0
+UHS.US,D,20121204,000000,43.283,43.5665,42.9646,43.078,603768.87042872,0
+UHS.US,D,20121205,000000,43.06,43.6878,43.0023,43.5077,891403.7399199,0
+UHS.US,D,20121206,000000,43.5963,45.1612,43.3893,44.4758,1491510.8343157,0
+UHS.US,D,20121207,000000,44.5543,44.6996,43.8977,43.9465,558877.68750186,0
+UHS.US,D,20121210,000000,43.8699,44.6409,43.8699,44.3405,423813.13381418,0
+UHS.US,D,20121211,000000,44.2936,44.8926,44.2838,44.5444,514822.7927055,0
+UHS.US,D,20121212,000000,44.6896,44.8926,44.3505,44.428,551357.12525161,0
+UHS.US,D,20121213,000000,43.9932,44.419,43.8977,44.2182,524193.84347523,0
+UHS.US,D,20121214,000000,44.2082,44.4469,43.8599,43.8699,667192.0777084,0
+UHS.US,D,20121217,000000,44.1395,44.826,44.0719,44.7683,674823.20689898,0
+UHS.US,D,20121218,000000,45.2865,46.6088,44.9613,46.3879,1364086.4562047,0
+UHS.US,D,20121219,000000,46.4894,47.922,46.0656,47.6484,1952855.413447,0
+UHS.US,D,20121220,000000,47.6782,47.6882,47.0694,47.5698,959521.01639348,0
+UHS.US,D,20121221,000000,47.0405,47.1261,46.3879,46.7093,1648844.5749394,0
+UHS.US,D,20121224,000000,46.8356,46.8854,46.3681,46.7581,322301.62589978,0
+UHS.US,D,20121226,000000,46.7768,46.9451,46.0656,46.0944,520831.60333528,0
+UHS.US,D,20121227,000000,46.2019,46.5591,45.9422,46.4257,791769.85968306,0
+UHS.US,D,20121228,000000,46.2417,46.4257,45.6149,45.6428,594567.69068548,0
+UHS.US,D,20121231,000000,45.6626,46.7093,45.4766,46.5789,537183.44865567,0
+UHS.US,D,20130102,000000,47.5997,48.0594,47.1461,47.8643,980821.23487051,0
+UHS.US,D,20130103,000000,47.7081,48.5458,47.5798,48.0116,650871.3921621,0
+UHS.US,D,20130104,000000,48.0594,48.3608,47.737,48.1647,664322.36302991,0
+UHS.US,D,20130107,000000,48.8801,49.3696,48.3897,49.3307,1072437.0016257,0
+UHS.US,D,20130108,000000,49.3884,49.6143,48.3995,48.4095,1240963.1320723,0
+UHS.US,D,20130109,000000,48.7756,49.292,48.312,48.9478,1047689.1049184,0
+UHS.US,D,20130110,000000,49.2542,49.496,48.6881,48.6981,696098.29652594,0
+UHS.US,D,20130111,000000,48.9,49.0532,48.4184,49.0433,1233892.8788154,0
+UHS.US,D,20130114,000000,48.7169,49.689,48.7169,49.6322,720754.72421891,0
+UHS.US,D,20130115,000000,49.3407,51.3274,49.3208,51.3106,1451480.5761474,0
+UHS.US,D,20130116,000000,51.0549,51.7115,50.645,51.422,1149474.0147216,0
+UHS.US,D,20130117,000000,51.6916,53.1878,51.431,52.772,1706954.5381593,0
+UHS.US,D,20130118,000000,52.772,53.4655,52.5033,53.4306,1342545.000767,0
+UHS.US,D,20130122,000000,53.5322,54.7866,53.2933,54.3509,2292016.4874387,0
+UHS.US,D,20130123,000000,54.1221,54.1897,52.8406,53.158,1692031.0166772,0
+UHS.US,D,20130124,000000,53.361,53.6176,52.9531,53.1779,1034354.731915,0
+UHS.US,D,20130125,000000,53.4853,55.2482,53.2635,55.2382,1722049.940976,0
+UHS.US,D,20130128,000000,55.1209,55.2871,54.1797,54.9845,775519.53491697,0
+UHS.US,D,20130129,000000,54.8791,55.1011,53.5978,54.3121,1336568.3550653,0
+UHS.US,D,20130130,000000,54.2673,54.8881,54.0156,54.7368,672450.03829796,0
+UHS.US,D,20130131,000000,54.524,54.8055,54.2583,54.5628,965771.06398397,0
+UHS.US,D,20130201,000000,54.9945,55.1498,54.3608,54.5439,964612.12141854,0
+UHS.US,D,20130204,000000,54.4284,54.8791,53.8972,53.9967,777379.06982247,0
+UHS.US,D,20130205,000000,54.0554,55.5407,53.7529,54.3211,1259013.6876578,0
+UHS.US,D,20130206,000000,54.1121,55.0245,54.1121,54.717,458928.18890809,0
+UHS.US,D,20130207,000000,54.8155,55.3368,54.5827,54.9945,621513.85919722,0
+UHS.US,D,20130208,000000,55.1109,56.4231,54.9658,55.9784,606666.72941928,0
+UHS.US,D,20130211,000000,55.1985,55.7765,54.6712,55.2771,883522.32738258,0
+UHS.US,D,20130212,000000,55.1209,55.297,54.1509,54.2394,800333.7717884,0
+UHS.US,D,20130213,000000,54.4663,55.1885,54.4563,55.1785,920262.7164993,0
+UHS.US,D,20130214,000000,54.9081,55.9109,54.9081,55.7865,461180.73902876,0
+UHS.US,D,20130215,000000,55.7865,56.3357,55.1498,55.3169,856728.94227928,0
+UHS.US,D,20130219,000000,55.1985,55.68,54.6981,55.6412,933322.68245995,0
+UHS.US,D,20130220,000000,55.5209,56.2094,54.6513,54.7071,565966.03353085,0
+UHS.US,D,20130221,000000,54.7668,55.4135,54.1797,54.9378,802524.00236088,0
+UHS.US,D,20130222,000000,55.1398,55.9109,55.1209,55.8651,773374.53627462,0
+UHS.US,D,20130225,000000,55.9984,56.2094,53.8872,53.9569,935413.40278613,0
+UHS.US,D,20130226,000000,54.3211,54.7955,53.2735,54.6026,1119469.1625788,0
+UHS.US,D,20130227,000000,54.4941,56.2988,54.4941,56.1148,1000579.547107,0
+UHS.US,D,20130228,000000,55.8462,56.2789,55.5607,55.8174,687040.85380513,0
+UHS.US,D,20130301,000000,55.3458,56.6868,54.0643,56.0949,1611430.7326407,0
+UHS.US,D,20130304,000000,55.6322,56.0193,54.9558,55.2871,865389.34916892,0
+UHS.US,D,20130305,000000,55.6074,56.4241,55.3855,56.3187,934107.70773627,0
+UHS.US,D,20130306,000000,56.6481,56.6481,56.1048,56.3367,858752.31728728,0
+UHS.US,D,20130307,000000,56.6281,57.6598,56.4241,57.3385,877661.27439123,0
+UHS.US,D,20130308,000000,57.5822,58.026,57.1176,57.8737,940918.63126042,0
+UHS.US,D,20130311,000000,57.8061,58.3612,57.7574,58.1394,862162.80481937,0
+UHS.US,D,20130312,000000,58.1394,58.7283,57.9871,58.6896,547205.83921933,0
+UHS.US,D,20130313,000000,58.6229,59.2039,58.4567,58.97,438394.90293533,0
+UHS.US,D,20130314,000000,58.9512,59.5023,58.9034,59.2695,709180.37587465,0
+UHS.US,D,20130315,000000,59.174,59.8167,58.98,59.7789,1095776.6775747,0
+UHS.US,D,20130318,000000,59.367,60.0594,58.9512,59.7212,644746.98882197,0
+UHS.US,D,20130319,000000,60.0594,60.8395,59.577,60.2823,911756.09817213,0
+UHS.US,D,20130320,000000,60.7917,60.7917,59.9909,60.4446,810025.46668508,0
+UHS.US,D,20130321,000000,59.9232,60.6683,59.6217,59.9232,391442.14914838,0
+UHS.US,D,20130322,000000,60.3122,60.5529,60.0107,60.3907,356779.41335581,0
+UHS.US,D,20130325,000000,60.6503,61.3428,60.2326,60.4733,546512.28295728,0
+UHS.US,D,20130326,000000,60.8116,62.676,60.6883,61.5538,665299.3727208,0
+UHS.US,D,20130327,000000,60.924,62.4601,60.7648,62.0731,941071.41466888,0
+UHS.US,D,20130328,000000,62.1119,62.3914,61.2752,61.5836,1042091.4022759,0
+UHS.US,D,20130401,000000,61.4672,63.0192,61.4582,62.5964,991355.24882168,0
+UHS.US,D,20130402,000000,63.1435,64.0698,61.9686,62.283,1290766.5026117,0
+UHS.US,D,20130403,000000,62.4014,62.4213,60.0306,60.5729,1261610.0004475,0
+UHS.US,D,20130404,000000,60.5827,61.1965,59.7789,60.6126,718582.58641847,0
+UHS.US,D,20130405,000000,59.5869,60.3996,59.5869,60.2026,561917.27320686,0
+UHS.US,D,20130408,000000,60.3609,60.5032,59.7411,60.2624,567804.46020228,0
+UHS.US,D,20130409,000000,60.2823,60.6883,59.6914,59.8555,910491.61443638,0
+UHS.US,D,20130410,000000,59.0277,59.8267,58.2458,58.6606,2256278.2368629,0
+UHS.US,D,20130411,000000,58.7094,60.6783,58.7094,60.6126,1286804.1855319,0
+UHS.US,D,20130412,000000,60.3609,61.2453,60.1559,60.2226,585617.799443,0
+UHS.US,D,20130415,000000,59.8167,60.3509,57.7374,57.9682,948894.52827403,0
+UHS.US,D,20130416,000000,58.017,59.0477,56.9635,59.0198,3035688.7229254,0
+UHS.US,D,20130417,000000,58.4866,58.8169,57.1952,58.3901,1126538.4106818,0
+UHS.US,D,20130418,000000,58.4965,58.4965,57.234,58.1781,842923.15204843,0
+UHS.US,D,20130419,000000,58.5233,59.3083,58.1124,59.0576,588092.48859832,0
+UHS.US,D,20130422,000000,59.174,59.3481,57.825,58.8935,654521.1063469,0
+UHS.US,D,20130423,000000,59.3283,60.7917,59.164,60.4833,921360.34467054,0
+UHS.US,D,20130424,000000,60.6683,60.915,60.0495,60.4833,894323.71229854,0
+UHS.US,D,20130425,000000,60.924,61.1478,60.2126,60.2723,1117861.921328,0
+UHS.US,D,20130426,000000,61.7089,63.1735,61.6412,62.4601,1629067.1647768,0
+UHS.US,D,20130429,000000,63.249,66.2894,62.8769,63.1256,1504608.9961285,0
+UHS.US,D,20130430,000000,63.2112,64.2161,63.1355,64.2061,935768.22214918,0
+UHS.US,D,20130501,000000,64.1294,64.7562,62.867,62.9705,805561.57775786,0
+UHS.US,D,20130502,000000,63.1922,64.1693,62.9795,63.8012,929058.81917933,0
+UHS.US,D,20130503,000000,64.0409,64.2161,63.2112,63.2968,799859.339099,0
+UHS.US,D,20130506,000000,63.4539,64.4757,63.0769,64.3584,631936.30105407,0
+UHS.US,D,20130507,000000,64.3125,64.9781,63.9374,64.4757,518652.42945683,0
+UHS.US,D,20130508,000000,64.5055,65.18,64.4757,65.18,525756.85794985,0
+UHS.US,D,20130509,000000,65.2089,65.3402,64.4161,64.5821,589464.52381238,0
+UHS.US,D,20130510,000000,64.7065,65.3124,64.4558,65.0448,510231.24921991,0
+UHS.US,D,20130513,000000,64.9781,65.18,64.7921,65.18,580364.86462345,0
+UHS.US,D,20130514,000000,65.18,66.5868,65.0935,66.547,666017.05267892,0
+UHS.US,D,20130515,000000,66.0088,66.8166,65.8944,66.6366,817479.68877114,0
+UHS.US,D,20130516,000000,66.5768,66.5768,65.38,65.5243,896751.15921573,0
+UHS.US,D,20130517,000000,65.2955,65.3502,64.0996,64.6388,1182800.9008442,0
+UHS.US,D,20130520,000000,64.6021,64.9293,63.8708,64.2628,730103.66160057,0
+UHS.US,D,20130521,000000,64.2628,64.5055,63.5107,64.031,494641.31063378,0
+UHS.US,D,20130522,000000,64.3125,65.6517,63.6539,64.2628,1119341.5080204,0
+UHS.US,D,20130523,000000,63.8708,64.7165,63.2968,64.62,500961.71900447,0
+UHS.US,D,20130524,000000,64.1782,64.3861,63.7325,64.3394,471735.86121399,0
+UHS.US,D,20130528,000000,65.1323,67.0116,65.1323,66.8853,979844.22517962,0
+UHS.US,D,20130529,000000,66.4236,66.6555,64.7165,65.0746,992915.2478343,0
+UHS.US,D,20130530,000000,65.7104,67.9667,65.7104,67.7856,1156262.8248577,0
+UHS.US,D,20130531,000000,67.3977,67.8543,66.6077,66.7131,802295.83240221,0
+UHS.US,D,20130603,000000,66.8973,67.2753,65.8467,66.6763,832968.10680298,0
+UHS.US,D,20130604,000000,66.6176,67.6881,65.7591,66.2217,535381.20752833,0
+UHS.US,D,20130605,000000,66.0387,66.7131,65.391,65.4208,744564.81224136,0
+UHS.US,D,20130606,000000,65.5541,66.5211,65.3034,66.4048,424518.75192426,0
+UHS.US,D,20130607,000000,66.5391,67.5429,66.5211,67.4743,522151.37054118,0
+UHS.US,D,20130610,000000,67.523,68.6143,67.4354,68.3636,917397.02243682,0
+UHS.US,D,20130611,000000,67.6981,68.4403,67.3977,67.6782,513005.47426812,0
+UHS.US,D,20130612,000000,68.5179,68.7964,67.0593,67.4165,605730.93104252,0
+UHS.US,D,20130613,000000,67.324,68.8163,66.8087,68.7009,414137.52138154,0
+UHS.US,D,20130614,000000,68.2203,69.0312,67.8036,67.8712,388813.6714306,0
+UHS.US,D,20130617,000000,68.3447,68.5656,67.0325,67.4554,496808.42266419,0
+UHS.US,D,20130618,000000,67.5429,68.1129,67.2564,67.6115,312589.82792304,0
+UHS.US,D,20130619,000000,67.7459,68.0931,65.7491,65.971,749781.5615168,0
+UHS.US,D,20130620,000000,65.7302,65.8754,63.8599,64.0499,680071.11594851,0
+UHS.US,D,20130621,000000,64.3584,64.5811,62.866,63.5087,650110.49058185,0
+UHS.US,D,20130624,000000,62.8948,64.0688,62.5745,63.0848,731459.61435058,0
+UHS.US,D,20130625,000000,63.5485,63.6629,62.7406,63.2301,450945.25581647,0
+UHS.US,D,20130626,000000,63.7017,64.2628,63.0848,63.444,422302.3873477,0
+UHS.US,D,20130627,000000,63.8698,64.7562,63.7216,64.5911,425990.29738462,0
+UHS.US,D,20130628,000000,64.3294,65.3034,64.2827,64.6111,1085606.5293726,0
+UHS.US,D,20130701,000000,64.6488,65.7591,64.5314,65.7004,674591.01632429,0
+UHS.US,D,20130702,000000,65.7004,65.981,65.5054,65.8177,794151.0695161,0
+UHS.US,D,20130703,000000,65.1035,65.18,63.2202,63.5087,1308875.3571293,0
+UHS.US,D,20130705,000000,63.6818,64.1951,61.2822,61.5895,1453172.2503344,0
+UHS.US,D,20130708,000000,61.8442,62.7128,61.503,62.3696,754472.61524868,0
+UHS.US,D,20130709,000000,62.6243,63.8002,62.5356,63.6529,1209205.2913484,0
+UHS.US,D,20130710,000000,63.7902,64.9383,63.6052,64.9005,584956.40810904,0
+UHS.US,D,20130711,000000,65.3223,65.5144,64.1284,64.7264,589965.09050587,0
+UHS.US,D,20130712,000000,64.802,65.7302,64.3195,65.4397,744883.44606031,0
+UHS.US,D,20130715,000000,65.7302,66.1431,65.3512,65.7203,650157.73281999,0
+UHS.US,D,20130716,000000,66.0387,67.2464,65.5243,65.6904,798092.27836177,0
+UHS.US,D,20130717,000000,65.8754,65.9341,64.5612,64.6298,702359.40081047,0
+UHS.US,D,20130718,000000,64.9293,66.1431,64.9293,66.0764,489537.13860667,0
+UHS.US,D,20130719,000000,64.5811,65.6128,63.7017,65.0835,579649.19497334,0
+UHS.US,D,20130722,000000,65.0159,65.9611,64.7921,65.7203,441274.66915384,0
+UHS.US,D,20130723,000000,65.8267,66.0854,65.2487,65.401,830328.57239116,0
+UHS.US,D,20130724,000000,65.6417,65.7491,64.812,65.0746,596153.82370218,0
+UHS.US,D,20130725,000000,64.7921,65.1223,63.643,64.812,861722.54736606,0
+UHS.US,D,20130726,000000,66.2904,67.4643,65.5442,67.2464,1380293.5593486,0
+UHS.US,D,20130729,000000,67.6194,68.4403,67.0027,67.3977,764588.48513462,0
+UHS.US,D,20130730,000000,67.5429,67.8911,66.6763,67.6394,803424.62034755,0
+UHS.US,D,20130731,000000,67.6494,67.9289,67.4354,67.4941,969182.55667006,0
+UHS.US,D,20130801,000000,67.9399,68.2672,67.2364,67.3617,1279625.3756428,0
+UHS.US,D,20130802,000000,67.0982,68.1129,66.8773,67.8911,1018395.9018097,0
+UHS.US,D,20130805,000000,67.8234,69.2123,67.3977,68.8551,668011.27822082,0
+UHS.US,D,20130806,000000,68.7875,68.7875,67.8135,68.2303,625416.87219078,0
+UHS.US,D,20130807,000000,67.9109,68.4592,67.3977,68.2104,656279.1206981,0
+UHS.US,D,20130808,000000,68.0144,68.7487,67.9289,68.479,527847.57827604,0
+UHS.US,D,20130809,000000,68.4503,70.1863,68.4503,69.3475,680430.96108157,0
+UHS.US,D,20130812,000000,68.9815,69.3675,68.5656,69.1058,446675.36161183,0
+UHS.US,D,20130813,000000,69.3098,69.8032,68.692,69.261,351579.75169842,0
+UHS.US,D,20130814,000000,69.6202,69.8899,69.1247,69.4909,293209.45359169,0
+UHS.US,D,20130815,000000,68.7387,68.8163,67.334,67.3977,512109.88205146,0
+UHS.US,D,20130816,000000,67.5429,67.7459,66.8773,67.3529,422013.90814886,0
+UHS.US,D,20130819,000000,67.4454,68.2303,66.8574,66.8773,478064.31081672,0
+UHS.US,D,20130820,000000,66.946,67.9488,66.6663,67.7279,359128.45826076,0
+UHS.US,D,20130821,000000,67.6682,67.6682,66.0684,66.5211,601556.52646817,0
+UHS.US,D,20130822,000000,66.5391,67.5927,66.3291,67.2067,393762.04458725,0
+UHS.US,D,20130823,000000,67.2853,68.2303,67.0027,67.9488,493056.18277108,0
+UHS.US,D,20130826,000000,67.8811,68.8452,67.7557,68.7089,331032.39356962,0
+UHS.US,D,20130827,000000,68.1129,68.1626,66.8773,66.8773,575832.62522404,0
+UHS.US,D,20130828,000000,66.8773,67.4076,66.5311,66.5679,281045.07984769,0
+UHS.US,D,20130829,000000,66.548,67.148,65.9134,66.8385,276725.93309691,0
+UHS.US,D,20130830,000000,66.759,66.927,65.179,65.4198,503282.61959735,0
+UHS.US,D,20130903,000000,66.2316,66.6276,64.7901,65.5342,694359.38010079,0
+UHS.US,D,20130904,000000,65.4874,66.1044,65.3303,65.6307,346242.38394262,0
+UHS.US,D,20130905,000000,65.7292,66.3201,65.4974,65.9134,415935.74189286,0
+UHS.US,D,20130906,000000,66.1729,66.6465,64.619,66.1044,702211.64317203,0
+UHS.US,D,20130909,000000,65.971,66.0764,65.179,65.2745,642664.30972782,0
+UHS.US,D,20130910,000000,65.6607,67.2951,65.6607,67.2753,549262.38430941,0
+UHS.US,D,20130911,000000,67.2753,68.5099,66.957,68.0154,498131.2053321,0
+UHS.US,D,20130912,000000,67.7866,68.298,67.148,68.2503,408601.13313316,0
+UHS.US,D,20130913,000000,68.471,69.6589,68.2413,69.2342,657034.99650834,0
+UHS.US,D,20130916,000000,70.0042,70.0231,68.8073,69.0332,523222.86470836,0
+UHS.US,D,20130917,000000,69.1267,70.3246,68.9745,70.3246,483207.68384994,0
+UHS.US,D,20130918,000000,70.2966,71.2438,69.8739,71.1175,488781.26279643,0
+UHS.US,D,20130919,000000,71.4269,71.6368,70.8458,70.9812,484710.38908439,0
+UHS.US,D,20130920,000000,71.4557,71.6567,70.1494,70.8458,977392.65456636,0
+UHS.US,D,20130923,000000,70.8458,70.9325,69.7665,70.8638,469321.48129885,0
+UHS.US,D,20130924,000000,70.8081,71.5412,70.422,70.4808,407375.85040354,0
+UHS.US,D,20130925,000000,70.6448,71.3891,70.1693,71.1562,432883.64353702,0
+UHS.US,D,20130926,000000,71.1472,72.2954,70.9513,71.7154,318119.1800934,0
+UHS.US,D,20130927,000000,71.2438,72.1601,71.0289,71.7352,580003.00918238,0
+UHS.US,D,20130930,000000,71.0199,72.758,70.827,72.4118,721280.41976246,0
+UHS.US,D,20131001,000000,72.8267,74.1468,72.4018,73.0655,1102661.982495,0
+UHS.US,D,20131002,000000,72.5948,74.2643,72.5182,74.0424,951104.86192657,0
+UHS.US,D,20131003,000000,73.7718,74.885,73.6684,74.3786,962161.55595929,0
+UHS.US,D,20131004,000000,74.507,75.5088,74.2831,74.9905,566307.78589185,0
+UHS.US,D,20131007,000000,76.4181,76.4181,74.2543,74.2543,555466.19481577,0
+UHS.US,D,20131008,000000,74.5458,75.6352,73.2187,73.2684,568665.87718284,0
+UHS.US,D,20131009,000000,73.5041,73.9538,72.7092,73.3977,567266.70281069,0
+UHS.US,D,20131010,000000,74.1568,74.5458,73.6961,73.8304,526785.13049489,0
+UHS.US,D,20131011,000000,73.6684,75.0591,73.533,75.0193,906098.08628938,0
+UHS.US,D,20131014,000000,74.4483,75.0393,74.0911,74.876,461545.60993183,0
+UHS.US,D,20131015,000000,74.8463,75.1984,74.1668,74.3786,440718.81899021,0
+UHS.US,D,20131016,000000,74.9248,75.3637,74.6214,74.9427,611128.60803849,0
+UHS.US,D,20131017,000000,74.905,76.5146,74.71,76.4082,709859.85998067,0
+UHS.US,D,20131018,000000,77.046,78.1064,76.4769,77.5971,698247.3157843,0
+UHS.US,D,20131021,000000,77.5872,78.0109,77.1444,77.6359,567088.79055217,0
+UHS.US,D,20131022,000000,77.9025,78.4835,77.036,77.3065,619717.64899391,0
+UHS.US,D,20131023,000000,76.9196,77.1534,76.1117,77.1145,454081.33630575,0
+UHS.US,D,20131024,000000,77.1145,77.5085,75.6829,76.2709,701655.79300839,0
+UHS.US,D,20131025,000000,76.3106,77.2608,75.096,77.007,541728.75505712,0
+UHS.US,D,20131028,000000,76.833,77.2509,75.9854,75.9854,633140.47554963,0
+UHS.US,D,20131029,000000,75.8699,77.3065,75.6352,76.7156,932153.68835448,0
+UHS.US,D,20131030,000000,77.5284,78.8695,75.9664,77.9413,1182507.3958754,0
+UHS.US,D,20131031,000000,77.9223,78.8785,77.7423,77.7881,844958.58890446,0
+UHS.US,D,20131101,000000,77.8547,78.4109,76.9295,78.0009,564716.62710515,0
+UHS.US,D,20131104,000000,78.1562,78.7262,77.7025,78.6178,719157.53450817,0
+UHS.US,D,20131105,000000,78.8695,78.8695,77.2807,77.4787,623821.69278805,0
+UHS.US,D,20131106,000000,77.6459,78.2358,76.842,77.3712,494440.27983318,0
+UHS.US,D,20131107,000000,77.5473,77.6736,74.5836,74.6513,799677.40622446,0
+UHS.US,D,20131108,000000,75.6451,77.3065,74.8562,77.2509,1063124.249788,0
+UHS.US,D,20131111,000000,77.3165,78.3621,77.1145,77.9413,552300.96486041,0
+UHS.US,D,20131112,000000,77.6647,78.1761,77.1245,77.9811,637000.26692105,0
+UHS.US,D,20131113,000000,78.0676,78.3133,77.0548,77.6159,683263.48506195,0
+UHS.US,D,20131114,000000,77.6159,78.0389,77.3812,77.9712,603994.02492538,0
+UHS.US,D,20131115,000000,78.1661,78.2556,76.4769,76.6689,997730.94066255,0
+UHS.US,D,20131118,000000,76.6967,77.1534,76.1206,76.7753,922162.45756492,0
+UHS.US,D,20131119,000000,76.8807,77.0648,76.0918,76.3883,752601.01849514,0
+UHS.US,D,20131120,000000,76.428,77.2509,76.428,77.046,740601.49000763,0
+UHS.US,D,20131121,000000,76.7156,77.5473,76.64,77.1444,790798.88091619,0
+UHS.US,D,20131122,000000,77.5384,77.5672,76.7356,77.027,847653.40678644,0
+UHS.US,D,20131125,000000,77.3812,78.7531,76.8997,78.7262,1243383.5429115,0
+UHS.US,D,20131126,000000,79.2555,80.1251,78.6078,79.2645,4606313.2185073,0
+UHS.US,D,20131127,000000,79.741,80.0007,79.0755,79.4306,525988.04337054,0
+UHS.US,D,20131129,000000,79.7012,80.1161,79.3529,79.6455,274284.41402368,0
+UHS.US,D,20131202,000000,79.9619,80.6662,79.1879,79.4992,792388.02939489,0
+UHS.US,D,20131203,000000,79.4992,80.3221,79.1689,80.2832,590196.27592654,0
+UHS.US,D,20131204,000000,79.8086,80.1648,79.2645,80.0086,553683.0516145,0
+UHS.US,D,20131205,000000,79.7709,79.9419,79.2555,79.4306,572094.45748698,0
+UHS.US,D,20131206,000000,80.2235,80.9945,79.9331,80.1061,593845.99011135,0
+UHS.US,D,20131209,000000,80.0086,80.3508,79.0555,80.1947,667825.32473027,0
+UHS.US,D,20131210,000000,79.8853,80.6662,79.6555,80.3121,591560.26990858,0
+UHS.US,D,20131211,000000,80.6275,80.6275,77.99,78.1054,619137.67513419,0
+UHS.US,D,20131212,000000,77.9115,78.6278,77.6349,78.195,682075.39303045,0
+UHS.US,D,20131213,000000,78.5412,79.0168,77.7792,78.579,434968.33293919,0
+UHS.US,D,20131216,000000,78.7163,79.1689,78.0766,78.185,422635.09332269,0
+UHS.US,D,20131217,000000,77.9313,78.5313,77.026,77.5374,893359.76960968,0
+UHS.US,D,20131218,000000,77.797,78.2646,76.7057,77.8059,732802.50009856,0
+UHS.US,D,20131219,000000,77.6449,77.7214,75.8083,76.3476,1822109.0013561,0
+UHS.US,D,20131220,000000,75.9058,76.9583,75.468,76.7156,1909207.6060219,0
+UHS.US,D,20131223,000000,76.8708,77.2598,76.6669,76.9872,511328.87739116,0
+UHS.US,D,20131224,000000,77.1135,78.2546,76.841,77.8059,270153.23107146,0
+UHS.US,D,20131226,000000,78.1652,78.3531,77.4588,77.8626,307400.21780568,0
+UHS.US,D,20131227,000000,77.8626,78.0866,77.221,77.4389,405927.42348524,0
+UHS.US,D,20131230,000000,77.4777,77.8259,76.7057,77.4687,431440.24238874,0
+UHS.US,D,20131231,000000,77.7214,78.8118,77.3802,78.5103,351435.00952199,0
+UHS.US,D,20140102,000000,78.1054,79.1222,77.4876,77.8916,563056.11269224,0
+UHS.US,D,20140103,000000,77.9801,79.6724,77.9801,78.7531,668412.33466801,0
+UHS.US,D,20140106,000000,78.8775,79.1689,76.9583,77.7871,625041.94974766,0
+UHS.US,D,20140107,000000,78.195,80.5299,78.195,80.0186,694214.63792436,0
+UHS.US,D,20140108,000000,80.0086,80.6085,79.3809,80.2335,437335.47061619,0
+UHS.US,D,20140109,000000,80.6861,81.6382,80.2534,81.5884,751921.53438913,0
+UHS.US,D,20140110,000000,81.3537,82.658,81.101,82.6291,602181.73225801,0
+UHS.US,D,20140113,000000,82.658,83.05,80.8901,81.1488,844864.10442817,0
+UHS.US,D,20140114,000000,81.4711,82.8828,81.3537,82.7943,548062.23042986,0
+UHS.US,D,20140115,000000,82.5893,83.1007,82.3476,82.9027,519684.72261789,0
+UHS.US,D,20140116,000000,82.7753,83.1684,82.1814,82.3764,839135.73176522,0
+UHS.US,D,20140117,000000,82.1914,82.7266,81.7794,82.3963,389900.24290782,0
+UHS.US,D,20140121,000000,82.6291,82.853,79.9231,81.0532,965654.46611962,0
+UHS.US,D,20140122,000000,81.0532,81.5199,80.4752,80.9747,593310.24302776,0
+UHS.US,D,20140123,000000,80.5896,80.909,79.6356,80.1061,686142.24612648,0
+UHS.US,D,20140124,000000,79.7311,79.7311,77.5662,77.606,862432.18609217,0
+UHS.US,D,20140127,000000,77.5662,77.9702,76.3087,76.9872,759346.60700911,0
+UHS.US,D,20140128,000000,77.1135,78.4656,76.7156,77.9313,721795.05861198,0
+UHS.US,D,20140129,000000,77.2598,78.2646,76.8797,77.2787,400571.9629574,0
+UHS.US,D,20140130,000000,77.6637,78.3621,77.3235,78.1652,528908.01574918,0
+UHS.US,D,20140131,000000,77.4687,80.1848,76.9285,79.2455,719594.77649947,0
+UHS.US,D,20140203,000000,79.2256,79.4705,75.8571,76.0232,1023256.8265681,0
+UHS.US,D,20140204,000000,76.3575,76.8887,75.0363,75.5457,905334.16924713,0
+UHS.US,D,20140205,000000,75.5457,75.9834,74.514,75.5556,583929.140718,0
+UHS.US,D,20140206,000000,75.6232,75.9933,75.2163,75.5744,611948.81370492,0
+UHS.US,D,20140207,000000,75.7586,76.2132,75.1964,75.9834,629006.2771354,0
+UHS.US,D,20140210,000000,75.8182,77.4588,75.3337,77.409,712102.3585613,0
+UHS.US,D,20140211,000000,77.3414,78.1652,76.628,78.1353,431742.79374364,0
+UHS.US,D,20140212,000000,77.8916,79.2158,77.3334,77.5662,775699.4574835,0
+UHS.US,D,20140213,000000,76.6857,79.6624,75.8959,79.2555,548904.54948435,0
+UHS.US,D,20140214,000000,79.4605,80.5598,79.3342,79.7112,456272.57203223,0
+UHS.US,D,20140218,000000,79.8853,80.7358,79.4406,80.5985,484916.445655,0
+UHS.US,D,20140219,000000,80.2633,80.6185,79.1978,79.2256,531200.77202997,0
+UHS.US,D,20140220,000000,79.3909,79.6156,78.3133,79.4107,789419.8096241,0
+UHS.US,D,20140221,000000,79.7112,80.332,79.0755,79.3242,631268.87879609,0
+UHS.US,D,20140224,000000,79.2356,80.7458,79.0555,80.3021,618172.72729133,0
+UHS.US,D,20140225,000000,79.8276,79.9141,77.9602,78.4835,1062879.9973653,0
+UHS.US,D,20140226,000000,78.5412,80.2136,78.1552,79.6455,834460.76049739,0
+UHS.US,D,20140227,000000,79.4107,80.0763,79.0934,79.4705,767615.00383757,0
+UHS.US,D,20140228,000000,77.7692,79.6823,75.9436,77.6149,1461979.4097084,0
+UHS.US,D,20140303,000000,76.636,78.5601,76.5673,78.381,906729.32300325,0
+UHS.US,D,20140304,000000,79.2942,79.3809,78.6955,78.7909,700726.02555563,0
+UHS.US,D,20140305,000000,78.8585,79.0267,77.9493,78.184,492185.71940451,0
+UHS.US,D,20140306,000000,78.5402,78.6068,77.2389,77.2867,583169.24429175,0
+UHS.US,D,20140307,000000,77.7205,78.0289,76.249,76.6072,874127.15291678,0
+UHS.US,D,20140310,000000,76.5673,76.8688,75.6302,75.9137,632759.5221825,0
+UHS.US,D,20140311,000000,76.1078,76.3356,74.3239,74.5498,1041776.7890729,0
+UHS.US,D,20140312,000000,73.9668,74.4911,73.153,74.2185,1326303.7223869,0
+UHS.US,D,20140313,000000,74.5696,74.6652,72.1213,72.6058,1323192.7707477,0
+UHS.US,D,20140314,000000,72.4218,72.9649,71.7253,72.1114,1143103.3486508,0
+UHS.US,D,20140317,000000,72.3252,73.0853,71.8239,71.8806,548182.84891022,0
+UHS.US,D,20140318,000000,73.2207,74.7627,73.1629,74.3926,1518092.1319244,0
+UHS.US,D,20140319,000000,74.3428,75.281,74.1121,74.314,850026.57538746,0
+UHS.US,D,20140320,000000,74.3338,75.1567,74.1797,74.2573,663824.81179844,0
+UHS.US,D,20140321,000000,74.6353,74.685,73.0137,73.0853,1112870.3265493,0
+UHS.US,D,20140324,000000,73.0853,73.6127,72.2188,72.7699,850772.39965766,0
+UHS.US,D,20140325,000000,73.1132,74.2672,72.6924,73.4474,788935.32539467,0
+UHS.US,D,20140326,000000,73.9767,76.4241,73.738,75.5714,1418416.0352194,0
+UHS.US,D,20140327,000000,75.6501,75.7377,74.9288,75.6202,637925.00860379,0
+UHS.US,D,20140328,000000,75.9913,77.9493,75.9913,77.0529,806233.02063185,0
+UHS.US,D,20140331,000000,77.9203,79.4107,77.2578,79.3441,998162.15172983,0
+UHS.US,D,20140401,000000,79.4306,80.2046,79.1222,79.5759,1015244.7440103,0
+UHS.US,D,20140402,000000,79.7609,80.1848,79.4107,79.8376,624469.01196597,0
+UHS.US,D,20140403,000000,79.8664,80.6572,79.7112,80.2832,1428033.3487199,0
+UHS.US,D,20140404,000000,80.91,81.6781,78.5303,78.6268,1093159.256551,0
+UHS.US,D,20140407,000000,78.39,78.4298,74.5598,75.2611,1325061.3520392,0
+UHS.US,D,20140408,000000,75.101,75.7664,74.0254,75.1934,956064.29177725,0
+UHS.US,D,20140409,000000,75.091,75.4352,74.4324,75.072,928178.30427273,0
+UHS.US,D,20140410,000000,75.1844,75.281,72.946,73.35,836516.30043347,0
+UHS.US,D,20140411,000000,72.9262,73.8136,71.2049,72.1313,466016.53493706,0
+UHS.US,D,20140414,000000,72.4994,72.8188,71.8517,72.5958,701715.09709456,0
+UHS.US,D,20140415,000000,72.76,73.4275,71.3392,72.5491,626315.47986943,0
+UHS.US,D,20140416,000000,73.0575,73.1828,71.6368,72.4028,454450.22782484,0
+UHS.US,D,20140417,000000,72.0218,72.6138,70.634,72.1711,690087.47558815,0
+UHS.US,D,20140421,000000,72.2665,73.4574,72.1711,72.9848,478578.94966624,0
+UHS.US,D,20140422,000000,72.9361,73.9767,72.7988,73.2027,293286.85044992,0
+UHS.US,D,20140423,000000,73.2207,74.6065,73.0675,74.0544,658056.23297536,0
+UHS.US,D,20140424,000000,74.4224,76.0391,74.2573,75.5237,1176978.043705,0
+UHS.US,D,20140425,000000,80.2434,83.1424,78.8495,80.1648,1765646.485547,0
+UHS.US,D,20140428,000000,81.2075,81.5597,79.6823,80.3608,1196030.7378314,0
+UHS.US,D,20140429,000000,80.2046,81.0632,79.3909,80.136,969615.77804535,0
+UHS.US,D,20140430,000000,80.1548,80.5408,78.9471,79.0755,884780.7801943,0
+UHS.US,D,20140501,000000,79.4406,81.2264,78.6955,80.5508,935190.25859747,0
+UHS.US,D,20140502,000000,80.7368,81.4432,80.2633,80.6285,1133482.0145343,0
+UHS.US,D,20140505,000000,80.2335,80.8035,79.6912,80.6095,438508.48533766,0
+UHS.US,D,20140506,000000,80.3021,81.2075,79.4406,79.9419,771485.85190303,0
+UHS.US,D,20140507,000000,80.0086,80.1748,78.6665,79.7211,593368.54195994,0
+UHS.US,D,20140508,000000,79.4605,80.8812,78.8307,79.1879,631760.39910355,0
+UHS.US,D,20140509,000000,79.1501,79.8942,78.6855,79.8276,467233.77643467,0
+UHS.US,D,20140512,000000,80.0564,81.6681,79.9718,81.5209,707162.02663668,0
+UHS.US,D,20140513,000000,81.6969,83.2668,81.6294,83.1424,845313.4082675,0
+UHS.US,D,20140514,000000,83.022,83.5484,82.5426,83.0122,863646.41212776,0
+UHS.US,D,20140515,000000,82.7485,82.7485,81.1885,82.1148,485389.8731904,0
+UHS.US,D,20140516,000000,81.8481,82.0481,80.6374,82.0104,744713.5750338,0
+UHS.US,D,20140519,000000,81.8391,83.5097,81.8292,83.1226,739525.97522445,0
+UHS.US,D,20140520,000000,83.227,84.4269,83.1127,84.3343,799751.78762067,0
+UHS.US,D,20140521,000000,84.5623,86.1013,84.4956,85.36,1179273.8154478,0
+UHS.US,D,20140522,000000,85.6476,86.0723,85.2327,85.3113,607130.10541465,0
+UHS.US,D,20140523,000000,85.5879,87.1449,84.9323,86.4603,925790.05836166,0
+UHS.US,D,20140527,000000,86.8772,87.3766,85.7202,86.1013,601580.65016424,0
+UHS.US,D,20140528,000000,86.3033,86.6275,85.0099,86.4306,752266.30221215,0
+UHS.US,D,20140529,000000,86.5778,87.1836,85.183,86.8075,632133.31123865,0
+UHS.US,D,20140530,000000,86.6365,87.6979,86.4793,86.6465,938248.94222853,0
+UHS.US,D,20140602,000000,86.5778,87.0772,85.7589,86.9807,575236.56890028,0
+UHS.US,D,20140603,000000,87.0474,89.8161,86.332,89.7961,1352352.288374,0
+UHS.US,D,20140604,000000,89.4779,89.7275,88.9455,89.6877,541026.15240904,0
+UHS.US,D,20140605,000000,89.7464,92.535,89.4092,92.1491,1019698.5813975,0
+UHS.US,D,20140606,000000,92.1491,92.9777,91.1502,91.7193,736622.08530986,0
+UHS.US,D,20140609,000000,91.4218,91.6108,90.7742,90.9293,606673.76549731,0
+UHS.US,D,20140610,000000,90.8328,90.9572,89.6031,90.3185,507689.21474639,0
+UHS.US,D,20140611,000000,89.9136,90.2438,88.8968,89.7364,487542.91306477,0
+UHS.US,D,20140612,000000,89.638,90.0301,88.9844,89.4779,533110.56463562,0
+UHS.US,D,20140613,000000,89.5644,91.1701,89.3226,90.997,639990.6000799,0
+UHS.US,D,20140616,000000,90.8527,91.8954,90.2896,91.6108,778912.93483101,0
+UHS.US,D,20140617,000000,91.7104,93.6852,91.5461,92.1789,987948.78190561,0
+UHS.US,D,20140618,000000,91.9451,92.35,91.1502,92.2386,464248.46904584,0
+UHS.US,D,20140619,000000,92.369,93.2703,91.7979,93.2007,423908.62344446,0
+UHS.US,D,20140620,000000,93.4762,94.2253,93.0365,93.8881,512395.34578832,0
+UHS.US,D,20140623,000000,94.0503,95.6599,93.7249,95.5236,587668.31360906,0
+UHS.US,D,20140624,000000,95.0989,95.2999,93.6652,93.7249,652780.17961375,0
+UHS.US,D,20140625,000000,93.5051,94.3249,91.6804,93.8214,732866.82995475,0
+UHS.US,D,20140626,000000,93.9736,94.2553,90.3652,92.8017,1428996.2862548,0
+UHS.US,D,20140627,000000,92.6863,93.2404,91.4138,91.8954,1510124.2761429,0
+UHS.US,D,20140630,000000,92.0506,93.1161,92.0506,92.6326,1062672.9356407,0
+UHS.US,D,20140701,000000,92.734,93.897,91.7581,92.545,904897.93240983,0
+UHS.US,D,20140702,000000,92.2476,93.3677,91.8576,93.328,463650.40241407,0
+UHS.US,D,20140703,000000,93.2981,93.8294,92.565,93.0564,362145.93057768,0
+UHS.US,D,20140707,000000,92.6763,92.8913,91.1144,91.1224,422186.79463736,0
+UHS.US,D,20140708,000000,91.0845,91.404,88.3895,89.7664,1010602.9428246,0
+UHS.US,D,20140709,000000,90.1554,91.2377,89.8261,90.6667,478664.3877565,0
+UHS.US,D,20140710,000000,89.5454,90.0301,88.7347,89.4281,821763.65513182,0
+UHS.US,D,20140711,000000,89.2639,89.9235,88.6661,89.438,507094.16357662,0
+UHS.US,D,20140714,000000,89.9624,90.1554,88.8032,89.2072,616121.20797127,0
+UHS.US,D,20140715,000000,89.0829,89.8648,88.2781,88.8302,640491.16677339,0
+UHS.US,D,20140716,000000,92.5053,93.8792,91.4138,93.8126,2113670.0023829,0
+UHS.US,D,20140717,000000,93.4265,94.3626,92.159,92.3988,716731.09274499,0
+UHS.US,D,20140718,000000,92.4286,93.7836,91.6904,93.1529,601726.39749466,0
+UHS.US,D,20140721,000000,92.6863,93.0265,91.18,92.744,419449.76028726,0
+UHS.US,D,20140722,000000,92.929,94.7009,90.8627,93.7349,1370662.1736922,0
+UHS.US,D,20140723,000000,93.8593,94.9337,92.754,94.3716,1182761.6998381,0
+UHS.US,D,20140724,000000,95.1635,95.6699,94.1279,94.3537,1178355.1046891,0
+UHS.US,D,20140725,000000,101.567,105.238,99.9546,100.81,2949571.1485665,0
+UHS.US,D,20140728,000000,101.457,105.386,101.278,104.512,2212786.2283082,0
+UHS.US,D,20140729,000000,104.819,106.829,103.895,105.466,1144938.7598602,0
+UHS.US,D,20140730,000000,105.496,105.855,104.024,104.562,903003.21711423,0
+UHS.US,D,20140731,000000,104.372,104.372,102.174,103.099,1052006.2413612,0
+UHS.US,D,20140801,000000,103.049,104.362,101.338,101.915,930325.31322307,0
+UHS.US,D,20140804,000000,102.332,103.119,101.577,102.949,764126.11429325,0
+UHS.US,D,20140805,000000,102.899,104.163,102.342,103.377,775910.53982412,0
+UHS.US,D,20140806,000000,102.929,104.472,102.422,103.298,564293.45726989,0
+UHS.US,D,20140807,000000,103.745,104.631,103.069,103.945,766079.12852103,0
+UHS.US,D,20140808,000000,103.845,104.542,101.715,103.616,674020.08885061,0
+UHS.US,D,20140811,000000,103.735,104.482,102.879,103.397,550527.87319916,0
+UHS.US,D,20140812,000000,103.496,104.163,102.432,103.705,674816.17082096,0
+UHS.US,D,20140813,000000,103.805,105.416,103.805,105.307,662341.20449005,0
+UHS.US,D,20140814,000000,105.596,106.729,105.516,106.332,486645.31054012,0
+UHS.US,D,20140815,000000,106.502,106.829,105.089,106.033,311266.04010112,0
+UHS.US,D,20140818,000000,106.601,108.063,106.163,108.063,472458.56694213,0
+UHS.US,D,20140819,000000,108.53,108.769,107.745,108.54,500793.85828599,0
+UHS.US,D,20140820,000000,108.123,108.879,107.276,108.679,435241.734828,0
+UHS.US,D,20140821,000000,108.659,109.196,108.312,108.719,524269.23002545,0
+UHS.US,D,20140822,000000,108.779,109.596,108.352,109.326,517555.80643959,0
+UHS.US,D,20140825,000000,109.754,109.943,108.839,109.476,440574.07681378,0
+UHS.US,D,20140826,000000,109.883,110.401,109.466,109.943,488103.78899843,0
+UHS.US,D,20140827,000000,109.953,110.133,109.236,109.705,605303.74059125,0
+UHS.US,D,20140828,000000,109.616,110.133,109.206,109.963,403683.91975061,0
+UHS.US,D,20140829,000000,109.833,111.754,109.754,110.809,455893.62897311,0
+UHS.US,D,20140902,000000,111.137,111.566,109.586,111.028,626735.63424267,0
+UHS.US,D,20140903,000000,110.919,111.953,107.715,107.913,1411543.7973011,0
+UHS.US,D,20140904,000000,107.725,108.481,102.034,104.542,2949138.9323453,0
+UHS.US,D,20140905,000000,104.7,105.178,103.169,104.133,979178.81322965,0
+UHS.US,D,20140908,000000,104.292,106.65,104.292,106.561,1049811.9901727,0
+UHS.US,D,20140909,000000,106.979,109.576,106.66,108.083,1109225.6381345,0
+UHS.US,D,20140910,000000,108.491,108.491,106.591,107.646,638647.71433193,0
+UHS.US,D,20140911,000000,107.466,109.993,107.466,109.665,735792.83325741,0
+UHS.US,D,20140912,000000,109.993,110.292,107.725,108.172,823679.47866148,0
+UHS.US,D,20140915,000000,108.869,109.626,106.719,107.715,1378250.0812607,0
+UHS.US,D,20140916,000000,107.296,109.226,107.109,108.52,1453337.0955908,0
+UHS.US,D,20140917,000000,108.789,109.296,107.266,108.133,744516.56484922,0
+UHS.US,D,20140918,000000,108.342,109.446,107.953,108.989,901186.90383085,0
+UHS.US,D,20140919,000000,109.833,111.048,108.909,110.322,14425865.714674,0
+UHS.US,D,20140922,000000,110.162,110.809,109.196,109.606,1282008.5957838,0
+UHS.US,D,20140923,000000,109.794,110.272,108.849,109.216,1020377.0603496,0
+UHS.US,D,20140924,000000,109.436,111.684,108.709,111.196,806191.80931774,0
+UHS.US,D,20140925,000000,111.118,111.118,107.973,108.192,854282.39743605,0
+UHS.US,D,20140926,000000,108.212,109.049,105.019,105.556,1900598.4619863,0
+UHS.US,D,20140929,000000,105.556,106.442,104.641,106.063,1762242.0289389,0
+UHS.US,D,20140930,000000,106.312,106.669,101.089,101.169,2330110.8189974,0
+UHS.US,D,20141001,000000,101.288,101.995,99.338,100.303,1634979.4806223,0
+UHS.US,D,20141002,000000,100.313,102.622,99.2883,102.372,1231937.8542797,0
+UHS.US,D,20141003,000000,103.327,104.651,102.642,103.984,1021577.2142291,0
+UHS.US,D,20141006,000000,104.104,104.651,101.825,102.104,1296032.5044333,0
+UHS.US,D,20141007,000000,101.965,103.616,101.347,102.342,1108513.9891004,0
+UHS.US,D,20141008,000000,102.342,104.759,101.705,104.71,840149.93215422,0
+UHS.US,D,20141009,000000,104.362,104.611,100.92,100.99,728452.19357368,0
+UHS.US,D,20141010,000000,101.059,102.612,100.462,100.532,781375.5621383,0
+UHS.US,D,20141013,000000,100.512,101.785,98.76,98.8933,984247.80486665,0
+UHS.US,D,20141014,000000,99.8152,101.387,97.0419,99.6567,974318.89362527,0
+UHS.US,D,20141015,000000,97.3442,98.2675,94.0563,97.0727,1844221.3842675,0
+UHS.US,D,20141016,000000,97.8288,100.422,97.0816,99.9546,1341679.5631704,0
+UHS.US,D,20141017,000000,100.622,101.715,99.7663,100.025,891610.80164451,0
+UHS.US,D,20141020,000000,99.6865,101.636,99.0495,101.567,614119.94635134,0
+UHS.US,D,20141021,000000,102.472,103.974,102.174,103.546,792648.36428165,0
+UHS.US,D,20141022,000000,103.417,103.685,101.646,101.935,795239.65130132,0
+UHS.US,D,20141023,000000,102.69,104.292,102.432,103.169,874391.50841955,0
+UHS.US,D,20141024,000000,103.407,105.159,102.392,105.129,863019.1960299,0
+UHS.US,D,20141027,000000,104.889,105.666,104.114,104.959,965534.85279327,0
+UHS.US,D,20141028,000000,105.307,106.949,100.512,104.034,1352501.0511664,0
+UHS.US,D,20141029,000000,103.895,104.382,100.91,101.387,1306193.6062493,0
+UHS.US,D,20141030,000000,101.357,101.676,98.0785,99.3877,1718845.5100145,0
+UHS.US,D,20141031,000000,100.682,100.89,97.8815,100.392,907547.51836167,0
+UHS.US,D,20141103,000000,100.323,104.342,99.5668,100.154,938611.8028236,0
+UHS.US,D,20141104,000000,100.412,100.462,96.0261,98.8495,1813769.2385934,0
+UHS.US,D,20141105,000000,99.3977,99.3977,95.1138,95.5595,2103424.4676306,0
+UHS.US,D,20141106,000000,95.8689,97.6298,95.8689,97.0627,1270472.4432916,0
+UHS.US,D,20141107,000000,96.9512,97.1205,92.5877,94.8143,3038803.6951806,0
+UHS.US,D,20141110,000000,95.2969,96.1425,94.3876,94.697,1106609.2222647,0
+UHS.US,D,20141111,000000,94.9307,95.7516,94.486,95.6759,742859.06589831,0
+UHS.US,D,20141112,000000,94.688,96.036,93.4414,95.9086,1597515.3806234,0
+UHS.US,D,20141113,000000,95.849,96.3623,94.9307,95.6669,1277564.8099367,0
+UHS.US,D,20141114,000000,95.4709,96.0748,94.6502,94.8143,939171.67360326,0
+UHS.US,D,20141117,000000,94.8342,97.8487,94.688,97.7274,1282235.7605885,0
+UHS.US,D,20141118,000000,97.9611,100.532,97.5452,100.203,957921.81637475,0
+UHS.US,D,20141119,000000,99.845,100.522,98.76,98.962,1138729.9235838,0
+UHS.US,D,20141120,000000,98.5928,100.572,98.1978,99.7852,1036346.9471489,0
+UHS.US,D,20141121,000000,100.432,101.338,99.7065,100.253,946831.95225993,0
+UHS.US,D,20141124,000000,100.094,101.935,99.8052,100.442,1054667.8891611,0
+UHS.US,D,20141125,000000,100.402,101.497,100.174,101.397,756628.67058507,0
+UHS.US,D,20141126,000000,101.507,101.825,100.184,100.672,574101.75003092,0
+UHS.US,D,20141128,000000,100.203,101.775,100.203,101.387,297474.32202631,0
+UHS.US,D,20141201,000000,101.666,101.825,100.044,100.652,573111.67333799,0
+UHS.US,D,20141202,000000,100.353,101.487,100.233,101.109,464505.7884706,0
+UHS.US,D,20141203,000000,101.059,102.612,101.059,102.582,606817.50251974,0
+UHS.US,D,20141204,000000,102.452,104.382,101.995,103.606,682420.16085347,0
+UHS.US,D,20141205,000000,103.825,104.799,103.337,104.182,884181.70840853,0
+UHS.US,D,20141208,000000,104.482,106.809,103.984,104.919,733152.29369159,0
+UHS.US,D,20141209,000000,103.795,104.064,102.552,103.984,528352.16558553,0
+UHS.US,D,20141210,000000,103.626,103.825,102.272,103.099,835780.5277033,0
+UHS.US,D,20141211,000000,103.755,105.616,103.417,104.789,440160.95851855,0
+UHS.US,D,20141212,000000,103.805,106.003,103.268,103.327,1205974.7263828,0
+UHS.US,D,20141215,000000,103.457,104.641,101.695,103.139,966510.85733016,0
+UHS.US,D,20141216,000000,102.7,103.994,101.01,101.139,864465.61264018,0
+UHS.US,D,20141217,000000,101.367,102.77,100.502,102.322,1060533.9679224,0
+UHS.US,D,20141218,000000,103.805,106.292,103.288,106.292,735639.04469495,0
+UHS.US,D,20141219,000000,106.739,107.168,106.013,106.492,1274883.0590568,0
+UHS.US,D,20141222,000000,106.542,107.386,106.153,107.256,487796.21187352,0
+UHS.US,D,20141223,000000,107.656,107.953,107.039,107.476,698769.99586585,0
+UHS.US,D,20141224,000000,107.606,109.128,107.596,108.432,277953.22613454,0
+UHS.US,D,20141226,000000,108.56,109.286,108.392,108.869,501301.46105748,0
+UHS.US,D,20141229,000000,108.52,108.959,107.903,108.202,640441.91422724,0
+UHS.US,D,20141230,000000,107.943,108.899,107.436,108.083,604526.75654695,0
+UHS.US,D,20141231,000000,108.432,108.729,107.496,107.835,1063592.6515534,0
+UHS.US,D,20150102,000000,108.61,109.079,106.362,107.566,651106.5981988,0
+UHS.US,D,20150105,000000,107.029,107.725,104.412,105.327,829515.40280276,0
+UHS.US,D,20150106,000000,105.169,106.65,104.7,105.366,1063282.0589666,0
+UHS.US,D,20150107,000000,106.909,108.59,106.402,108.55,943633.55222246,0
+UHS.US,D,20150108,000000,109.186,109.973,108.65,109.665,1045489.8279598,0
+UHS.US,D,20150109,000000,109.843,110.113,108.819,109.376,771168.22323809,0
+UHS.US,D,20150112,000000,109.983,110.113,102.82,102.929,1199014.0349122,0
+UHS.US,D,20150113,000000,103.994,104.522,101.328,102.939,1300730.5942433,0
+UHS.US,D,20150114,000000,101.935,101.935,99.3877,101.079,1209758.12605,0
+UHS.US,D,20150115,000000,101.139,102.81,100.184,102.382,873291.8699403,0
+UHS.US,D,20150116,000000,102.044,105.009,102.024,104.859,1006594.3886607,0
+UHS.US,D,20150120,000000,104.809,105.616,102.85,103.815,972578.97204612,0
+UHS.US,D,20150121,000000,103.218,105.586,102.72,104.929,687357.47731607,0
+UHS.US,D,20150122,000000,105.287,107.446,104.342,106.979,648767.60483387,0
+UHS.US,D,20150123,000000,106.789,107.526,103.089,103.198,1194452.6460468,0
+UHS.US,D,20150126,000000,104.202,104.572,102.024,104.482,1143363.6835375,0
+UHS.US,D,20150127,000000,103.666,104.661,103.288,103.526,626380.81487963,0
+UHS.US,D,20150128,000000,103.984,104.074,102.262,102.402,834522.07489157,0
+UHS.US,D,20150129,000000,102.86,102.959,100.194,102.164,912067.69591305,0
+UHS.US,D,20150130,000000,101.357,101.755,99.1987,99.358,609853.06760872,0
+UHS.US,D,20150202,000000,99.6865,100.462,98.0885,99.9546,875216.739856,0
+UHS.US,D,20150203,000000,99.1987,102.382,99.0395,101.617,909214.0636986,0
+UHS.US,D,20150204,000000,101.129,102.889,100.303,101.965,610787.86083148,0
+UHS.US,D,20150205,000000,101.855,102.999,101.855,102.542,443083.9463592,0
+UHS.US,D,20150206,000000,102.939,103.427,101.367,101.735,466004.47308903,0
+UHS.US,D,20150209,000000,101.507,101.725,100.104,100.592,444882.16687053,0
+UHS.US,D,20150210,000000,101.636,103.049,100.89,102.78,659632.31445203,0
+UHS.US,D,20150211,000000,102.422,103.367,101.945,102.83,382790.78864478,0
+UHS.US,D,20150212,000000,103.079,103.288,100.263,100.86,994340.55621051,0
+UHS.US,D,20150213,000000,100.582,101.735,99.6865,101.676,843952.42974748,0
+UHS.US,D,20150217,000000,101.547,103.477,101.268,103.477,414181.74815768,0
+UHS.US,D,20150218,000000,103.676,104.153,102.651,103.636,315560.05800182,0
+UHS.US,D,20150219,000000,103.586,104.562,103.288,103.865,284592.26832418,0
+UHS.US,D,20150220,000000,103.954,104.969,102.72,104.512,706040.27476936,0
+UHS.US,D,20150223,000000,104.502,105.466,103.954,105.029,1057431.0575152,0
+UHS.US,D,20150224,000000,105.029,106.561,104.69,105.159,679568.53894702,0
+UHS.US,D,20150225,000000,105.159,106.262,104.322,105.815,426425.52906791,0
+UHS.US,D,20150226,000000,105.606,109.695,105.267,109.128,1147386.3098574,0
+UHS.US,D,20150227,000000,109.128,111.426,108.939,109.953,920203.41241312,0
+UHS.US,D,20150302,000000,109.953,114.072,109.496,111.068,901138.65643871,0
+UHS.US,D,20150303,000000,110.471,110.839,108.511,109.366,589793.20917136,0
+UHS.US,D,20150304,000000,109.079,114.788,108.392,112.251,1457324.5415206,0
+UHS.US,D,20150305,000000,112.261,113.356,110.152,111.426,654535.17850294,0
+UHS.US,D,20150306,000000,111.038,112.62,110.391,110.64,566597.27024471,0
+UHS.US,D,20150309,000000,110.809,111.098,109.646,110.133,621034.4007378,0
+UHS.US,D,20150310,000000,109.069,110.689,108.392,109.606,617218.83614252,0
+UHS.US,D,20150311,000000,109.903,111.615,109.386,110.51,548145.65821211,0
+UHS.US,D,20150312,000000,110.998,111.774,110.471,111.058,769384.07488281,0
+UHS.US,D,20150313,000000,110.679,111.615,109.893,110.669,401652.50351059,0
+UHS.US,D,20150316,000000,111.446,112.928,111.286,112.699,688970.74949085,0
+UHS.US,D,20150317,000000,112.47,112.948,111.595,112.669,662475.89512644,0
+UHS.US,D,20150318,000000,112.679,114.141,112.133,113.763,807323.61272508,0
+UHS.US,D,20150319,000000,113.714,115.535,113.485,115.146,562889.25712773,0
+UHS.US,D,20150320,000000,115.903,116.331,114.728,115.176,673301.40373848,0
+UHS.US,D,20150323,000000,115.535,118.102,115.535,117.683,629899.85904404,0
+UHS.US,D,20150324,000000,117.365,117.733,115.644,116.4,486185.95516075,0
+UHS.US,D,20150325,000000,116.54,118.3,114.231,114.43,914228.77701944,0
+UHS.US,D,20150326,000000,114.161,114.688,112.828,113.813,636599.21047387,0
+UHS.US,D,20150327,000000,113.883,114.818,113.883,114.54,521959.38612662,0
+UHS.US,D,20150330,000000,115.505,116.848,115.505,116.37,516290.31754984,0
+UHS.US,D,20150331,000000,115.813,116.47,114.053,114.171,958433.43976226,0
+UHS.US,D,20150401,000000,112.401,113.127,106.552,109.586,3583311.701056,0
+UHS.US,D,20150402,000000,109.486,113.455,109.039,113.186,1319178.1856598,0
+UHS.US,D,20150406,000000,112.47,115.684,112.103,114.55,877529.59921685,0
+UHS.US,D,20150407,000000,114.878,116.311,114.231,114.371,550028.31165968,0
+UHS.US,D,20150408,000000,114.57,116.281,114.023,115.395,775879.38005003,0
+UHS.US,D,20150409,000000,115.107,116.112,113.773,115.117,573531.82771123,0
+UHS.US,D,20150410,000000,115.565,115.565,113.983,114.878,309383.38665355,0
+UHS.US,D,20150413,000000,115.146,116.131,114.688,114.828,389073.00116337,0
+UHS.US,D,20150414,000000,114.48,116.072,113.426,115.565,460725.40426541,0
+UHS.US,D,20150415,000000,116.569,118.4,116.559,117.445,561994.67006509,0
+UHS.US,D,20150416,000000,117.225,117.595,115.733,116.38,433687.7667394,0
+UHS.US,D,20150417,000000,115.615,116.569,115.047,116.191,481340.10771241,0
+UHS.US,D,20150420,000000,116.42,117.445,115.703,117.285,459734.32241848,0
+UHS.US,D,20150421,000000,117.634,118.151,116.628,117.305,527605.33616132,0
+UHS.US,D,20150422,000000,117.315,117.763,116.121,117.425,524583.84322838,0
+UHS.US,D,20150423,000000,117.585,119.096,116.798,118.938,668973.21060167,0
+UHS.US,D,20150424,000000,119.036,119.732,118.499,119.017,396042.73901999,0
+UHS.US,D,20150427,000000,119.455,119.455,116.43,116.648,671650.9408656,0
+UHS.US,D,20150428,000000,119.105,119.325,113.714,118.191,1154645.5320669,0
+UHS.US,D,20150429,000000,118.151,118.419,115.057,116.121,689382.86263207,0
+UHS.US,D,20150430,000000,115.923,116.768,113.156,113.445,1093507.039836,0
+UHS.US,D,20150501,000000,114.181,114.61,112.749,113.306,861653.19173986,0
+UHS.US,D,20150504,000000,113.724,116.241,113.525,115.793,810312.94072993,0
+UHS.US,D,20150505,000000,115.952,116.34,112.351,112.769,766496.26743226,0
+UHS.US,D,20150506,000000,113.146,113.276,111.306,111.903,642808.04675023,0
+UHS.US,D,20150507,000000,111.714,115.166,111.714,114.918,987471.33375419,0
+UHS.US,D,20150508,000000,115.982,117.156,115.485,117.007,702372.46781251,0
+UHS.US,D,20150511,000000,116.978,119.275,116.638,118.479,746705.7902677,0
+UHS.US,D,20150512,000000,117.605,118.032,115.565,115.952,513534.18527369,0
+UHS.US,D,20150513,000000,116.52,116.997,115.644,116.261,623715.14646373,0
+UHS.US,D,20150514,000000,117.305,119.415,116.638,118.459,657632.0579861,0
+UHS.US,D,20150515,000000,118.618,118.828,117.495,118.599,633762.66587747,0
+UHS.US,D,20150518,000000,118.688,122.269,118.32,121.982,843337.27549766,0
+UHS.US,D,20150519,000000,122.052,125.424,121.702,124.071,815365.84990288,0
+UHS.US,D,20150520,000000,123.962,124.389,122.956,122.986,1104745.6667432,0
+UHS.US,D,20150521,000000,122.807,123.862,122.379,122.896,781756.51550543,0
+UHS.US,D,20150522,000000,122.827,124.399,122.2,123.006,465261.66428083,0
+UHS.US,D,20150526,000000,123.076,123.932,122.349,122.886,625370.63510664,0
+UHS.US,D,20150527,000000,123.772,127.851,123.772,127.781,1563098.9075616,0
+UHS.US,D,20150528,000000,126.687,128.169,125.215,126.129,1320545.1951038,0
+UHS.US,D,20150529,000000,125.862,127.483,125.145,125.782,674539.75347014,0
+UHS.US,D,20150601,000000,126.209,127.414,125.145,127.204,698960.97512641,0
+UHS.US,D,20150602,000000,126.479,127.056,125.424,125.543,484871.21372486,0
+UHS.US,D,20150603,000000,125.822,126.07,124.687,125.324,557002.07013231,0
+UHS.US,D,20150604,000000,124.916,125.155,123.315,123.513,540206.95189661,0
+UHS.US,D,20150605,000000,123.822,124.509,122.439,123.712,513118.05151645,0
+UHS.US,D,20150608,000000,123.513,124.259,122.708,122.767,350969.62321861,0
+UHS.US,D,20150609,000000,122.847,123.912,122.658,123.722,638015.47246406,0
+UHS.US,D,20150610,000000,124.12,128.269,123.952,127.503,1161110.682614,0
+UHS.US,D,20150611,000000,127.722,128.906,127.174,128.468,752943.77601016,0
+UHS.US,D,20150612,000000,127.732,128.577,126.309,126.419,476544.51796422,0
+UHS.US,D,20150615,000000,126.179,127.722,125.095,127.374,570292.21635965,0
+UHS.US,D,20150616,000000,127.174,128.001,125.881,126.239,441315.88046797,0
+UHS.US,D,20150617,000000,126.896,128.139,126.289,127.463,413396.72288135,0
+UHS.US,D,20150618,000000,127.761,128.826,126.856,128.249,460268.05919405,0
+UHS.US,D,20150619,000000,128.189,131.204,127.961,130.766,990899.91405833,0
+UHS.US,D,20150622,000000,131.413,132.268,130.975,131.214,750775.65882575,0
+UHS.US,D,20150623,000000,131.104,131.801,130.159,130.428,627959.9118183,0
+UHS.US,D,20150624,000000,130.418,130.647,126.379,126.856,982762.18725025,0
+UHS.US,D,20150625,000000,126.806,139.8,126.806,136.655,4121833.0096896,0
+UHS.US,D,20150626,000000,137.262,138.855,136.985,138.496,1331980.8321957,0
+UHS.US,D,20150629,000000,136.965,139.7,136.526,137.193,798263.15454227,0
+UHS.US,D,20150630,000000,138.865,138.865,137.123,137.939,760507.55988254,0
+UHS.US,D,20150701,000000,139.262,139.8,138.457,138.895,717706.09212789,0
+UHS.US,D,20150702,000000,139.133,139.65,137.899,138.515,629833.51887984,0
+UHS.US,D,20150706,000000,137.78,139.133,137.452,138.238,824940.94693522,0
+UHS.US,D,20150707,000000,138.347,138.805,135.342,137.501,909727.69739413,0
+UHS.US,D,20150708,000000,136.278,137.123,135.084,135.87,685667.81343707,0
+UHS.US,D,20150709,000000,137.372,137.72,136.138,136.765,524139.56515907,0
+UHS.US,D,20150710,000000,137.661,138.496,137.212,137.601,501581.89902431,0
+UHS.US,D,20150713,000000,139.043,139.482,137.671,138.805,569980.61861873,0
+UHS.US,D,20150714,000000,138.715,139.949,138.148,139.182,520966.29397168,0
+UHS.US,D,20150715,000000,139.302,139.302,137.571,138.248,538958.55062492,0
+UHS.US,D,20150716,000000,137.292,137.671,135.342,137.123,812477.03729834,0
+UHS.US,D,20150717,000000,137.681,137.879,136.008,137.103,536502.95939565,0
+UHS.US,D,20150720,000000,137.332,138.168,136.428,137.849,434515.00848385,0
+UHS.US,D,20150721,000000,137.462,137.899,135.412,136.128,397534.38756041,0
+UHS.US,D,20150722,000000,136.078,137.472,135.85,136.895,361068.40548649,0
+UHS.US,D,20150723,000000,137.581,138.447,137.222,137.631,417417.33889325,0
+UHS.US,D,20150724,000000,137.322,137.72,136.188,136.865,515899.31264269,0
+UHS.US,D,20150727,000000,136.675,136.945,135.272,136.168,665064.1666841,0
+UHS.US,D,20150728,000000,136.615,137.382,134.238,137.242,443892.0901776,0
+UHS.US,D,20150729,000000,137.412,138.347,136.575,138.148,507655.03951028,0
+UHS.US,D,20150730,000000,137.551,138.048,136.248,137.312,711113.28702237,0
+UHS.US,D,20150731,000000,138.815,143.918,138.815,141.013,1444885.7607338,0
+UHS.US,D,20150803,000000,141.67,142.515,141.182,141.54,677889.93176205,0
+UHS.US,D,20150804,000000,142.466,143.361,141.55,141.949,523523.40575525,0
+UHS.US,D,20150805,000000,142.267,144.207,136.755,139.76,1259048.8680479,0
+UHS.US,D,20150806,000000,139.73,140.785,136.358,138.327,791285.37545362,0
+UHS.US,D,20150807,000000,138.805,139.62,136.845,138.545,432661.50450236,0
+UHS.US,D,20150810,000000,139.501,140.874,138.427,139.083,409793.24578069,0
+UHS.US,D,20150811,000000,138.258,138.715,135.791,137.272,512679.80437115,0
+UHS.US,D,20150812,000000,136.526,138.238,134.725,137.929,552777.40785781,0
+UHS.US,D,20150813,000000,139.003,139.541,137.571,138.118,402891.85839627,0
+UHS.US,D,20150814,000000,138.228,139.182,138.048,138.895,584816.69170263,0
+UHS.US,D,20150817,000000,138.477,141.61,137.849,141.262,410308.88978421,0
+UHS.US,D,20150818,000000,140.794,141.55,139.979,141.212,514766.50408133,0
+UHS.US,D,20150819,000000,140.525,142.485,139.501,141.69,547111.35474305,0
+UHS.US,D,20150820,000000,140.417,141.252,136.975,137.014,613765.12698829,0
+UHS.US,D,20150821,000000,135.701,137.74,133.721,136.565,1204038.7997731,0
+UHS.US,D,20150824,000000,129.234,134.745,128.119,128.976,1540564.3599689,0
+UHS.US,D,20150825,000000,131.591,132.985,128.259,128.319,933932.81093976,0
+UHS.US,D,20150826,000000,131.492,133.412,128.189,132.895,1137390.0532979,0
+UHS.US,D,20150827,000000,133.989,137.382,133.811,136.845,779205.43464588,0
+UHS.US,D,20150828,000000,136.248,136.655,134.645,136.348,529943.32437225,0
+UHS.US,D,20150831,000000,136.148,137.531,132.905,133.214,551769.23839284,0
+UHS.US,D,20150901,000000,130.875,131.184,127.344,128.021,983504.99605845,0
+UHS.US,D,20150902,000000,128.995,132.458,128.309,132.438,801195.18876895,0
+UHS.US,D,20150903,000000,133.194,134.605,130.925,131.324,546929.42186851,0
+UHS.US,D,20150904,000000,130.318,131.921,129.463,131.164,627016.07220951,0
+UHS.US,D,20150908,000000,133.442,134.605,132.118,133.871,539106.30826336,0
+UHS.US,D,20150909,000000,134.885,135.332,130.965,131.184,608076.96048546,0
+UHS.US,D,20150910,000000,131.254,132.218,130.428,130.846,566023.32730902,0
+UHS.US,D,20150911,000000,130.219,130.766,127.851,129.403,1245901.453689,0
+UHS.US,D,20150914,000000,130.079,131.611,129.523,131.383,772371.39257965,0
+UHS.US,D,20150915,000000,131.651,131.931,130.328,131.433,505652.77273636,0
+UHS.US,D,20150916,000000,131.931,133.084,131.403,132.418,602724.51541962,0
+UHS.US,D,20150917,000000,132.696,137.163,132.298,135.054,723578.20181326,0
+UHS.US,D,20150918,000000,134.498,135.82,132.885,133.303,1298817.7861755,0
+UHS.US,D,20150921,000000,134.098,135.144,133.134,135.034,920403.43805971,0
+UHS.US,D,20150922,000000,133.332,135.551,132.318,135.332,877681.37747129,0
+UHS.US,D,20150923,000000,135.521,136.995,133.701,135.312,642768.84574413,0
+UHS.US,D,20150924,000000,134.586,134.795,129.334,129.761,1209134.9305681,0
+UHS.US,D,20150925,000000,130.865,131.492,125.473,126.289,744780.920352,0
+UHS.US,D,20150928,000000,125.832,126.189,118.171,121.315,1372288.5128689,0
+UHS.US,D,20150929,000000,121.265,121.802,116.39,117.693,2447544.9714729,0
+UHS.US,D,20150930,000000,119.405,121.544,119.335,121.235,1298097.0907555,0
+UHS.US,D,20151001,000000,122.369,123.962,120.628,122.856,1149138.2932846,0
+UHS.US,D,20151002,000000,120.161,123.662,120.141,123.553,791110.47865711,0
+UHS.US,D,20151005,000000,124.429,127.951,124.429,126.587,821271.12967035,0
+UHS.US,D,20151006,000000,126.001,127.115,123.195,124.239,714311.68705984,0
+UHS.US,D,20151007,000000,124.239,126.498,122.299,125.921,808504.66867858,0
+UHS.US,D,20151008,000000,125.245,125.712,121.932,123.812,749314.16490542,0
+UHS.US,D,20151009,000000,124.031,125.175,122.469,124.807,490621.69977588,0
+UHS.US,D,20151012,000000,124.717,125.702,123.414,125.572,341875.9949537,0
+UHS.US,D,20151013,000000,125.016,126.697,123.902,124.11,495767.08311711,0
+UHS.US,D,20151014,000000,124.449,125.543,122.209,122.688,428343.36290558,0
+UHS.US,D,20151015,000000,116.579,122.249,113.684,121.642,2111954.2044998,0
+UHS.US,D,20151016,000000,122.349,125.772,122.349,124.777,1184034.2248059,0
+UHS.US,D,20151019,000000,124.389,125.872,123.912,125.692,527072.60453974,0
+UHS.US,D,20151020,000000,125.911,127.154,124.021,124.469,348151.17139427,0
+UHS.US,D,20151021,000000,125.185,125.354,119.435,121.882,888596.3447896,0
+UHS.US,D,20151022,000000,113.585,113.913,104.202,108.55,4172030.4005981,0
+UHS.US,D,20151023,000000,109.714,113.793,109.714,112.62,1557199.6587181,0
+UHS.US,D,20151026,000000,112.291,114.659,111.276,114.5,1356669.4248167,0
+UHS.US,D,20151027,000000,114.181,115.952,111.595,112.709,1765862.5936576,0
+UHS.US,D,20151028,000000,110.033,118.201,107.168,117.225,1829481.805968,0
+UHS.US,D,20151029,000000,116.968,119.295,116.37,118.698,1196390.5829644,0
+UHS.US,D,20151030,000000,118.559,120.062,118.489,118.618,856269.58689992,0
+UHS.US,D,20151102,000000,118.788,122.16,118.788,121.553,723395.26378472,0
+UHS.US,D,20151103,000000,120.608,121.553,118.459,119.345,754254.49683004,0
+UHS.US,D,20151104,000000,119.662,121.662,119.185,121.455,692322.93809077,0
+UHS.US,D,20151105,000000,121.255,121.553,117.872,119.415,814681.34002686,0
+UHS.US,D,20151106,000000,119.295,122.598,118.678,122.269,602415.9331407,0
+UHS.US,D,20151109,000000,121.772,122.329,119.066,120.878,433876.73569196,0
+UHS.US,D,20151110,000000,120.956,122.101,119.585,121.515,505955.32409125,0
+UHS.US,D,20151111,000000,122.042,122.042,117.195,117.345,411254.73970101,0
+UHS.US,D,20151112,000000,116.978,117.097,114.131,114.241,704225.97179399,0
+UHS.US,D,20151113,000000,113.793,116.868,112.57,116.34,755282.76937508,0
+UHS.US,D,20151116,000000,116.151,117.275,115.624,116.798,1055155.3888524,0
+UHS.US,D,20151117,000000,116.838,120.141,116.062,119.165,687242.88975973,0
+UHS.US,D,20151118,000000,119.485,121.016,119.046,120.878,640297.17205081,0
+UHS.US,D,20151119,000000,115.276,119.295,115.057,115.664,1272565.1739258,0
+UHS.US,D,20151120,000000,116.39,119.285,116.311,119.007,601283.12457936,0
+UHS.US,D,20151123,000000,119.245,121.672,118.062,119.892,651927.80901923,0
+UHS.US,D,20151124,000000,119.076,120.916,118.549,120.768,1009653.0722919,0
+UHS.US,D,20151125,000000,120.569,121.375,119.007,120.231,554854.05602796,0
+UHS.US,D,20151127,000000,120.668,121.882,120.131,121.115,145932.27876785,0
+UHS.US,D,20151130,000000,121.385,121.812,117.812,118.151,876663.15646628,0
+UHS.US,D,20151201,000000,119.295,122.002,119.295,121.842,642434.12946114,0
+UHS.US,D,20151202,000000,121.573,122.389,119.275,119.545,453184.73893509,0
+UHS.US,D,20151203,000000,119.682,120.012,113.465,114.868,937444.81902615,0
+UHS.US,D,20151204,000000,115.445,117.047,114.62,116.131,671769.54903795,0
+UHS.US,D,20151207,000000,116.012,116.271,113.216,113.823,544124.03704621,0
+UHS.US,D,20151208,000000,112.669,117.146,111.813,116.948,734665.05046606,0
+UHS.US,D,20151209,000000,116.131,119.415,115.077,115.435,683394.15508234,0
+UHS.US,D,20151210,000000,115.515,118.589,115.515,117.743,449386.26195786,0
+UHS.US,D,20151211,000000,116.618,117.902,115.982,116.171,555643.10192029,0
+UHS.US,D,20151214,000000,116.4,117.335,110.679,112.918,964303.53913963,0
+UHS.US,D,20151215,000000,114.181,115.306,113.575,114.998,443630.75013682,0
+UHS.US,D,20151216,000000,116.231,117.275,111.754,113.505,899498.24510585,0
+UHS.US,D,20151217,000000,113.336,115.126,112.421,112.878,616434.81602019,0
+UHS.US,D,20151218,000000,113.068,114.003,111.595,111.754,732558.24767584,0
+UHS.US,D,20151221,000000,112.033,116.41,112.003,115.823,679379.56999447,0
+UHS.US,D,20151222,000000,116.052,116.778,113.127,114.49,803154.23392074,0
+UHS.US,D,20151223,000000,115.335,118.698,114.858,117.733,657884.35164086,0
+UHS.US,D,20151224,000000,117.305,118.768,116.47,117.275,202509.38213328,0
+UHS.US,D,20151228,000000,116.638,117.195,114.908,116.032,421130.37778024,0
+UHS.US,D,20151229,000000,116.678,118.429,116.121,118.032,800403.1274146,0
+UHS.US,D,20151230,000000,117.922,118.569,116.53,116.698,264700.27060532,0
+UHS.US,D,20151231,000000,115.783,117.792,115.525,116.171,356999.54208246,0
+UHS.US,D,20160104,000000,114.181,115.873,113.256,114.629,702072.93191962,0
+UHS.US,D,20160105,000000,115.246,116.918,114.888,115.117,723492.76372301,0
+UHS.US,D,20160106,000000,113.436,114.291,110.958,112.46,1108337.0819958,0
+UHS.US,D,20160107,000000,110.312,111.953,109.196,109.774,780093.9907845,0
+UHS.US,D,20160108,000000,110.133,112.58,108.949,109.276,772203.53186116,0
+UHS.US,D,20160111,000000,111.018,114.54,109.794,111.266,1097559.820776,0
+UHS.US,D,20160112,000000,112.172,114.221,107.059,109.196,771524.04775515,0
+UHS.US,D,20160113,000000,109.296,110.262,104.909,106.073,1312220.5096512,0
+UHS.US,D,20160114,000000,106.282,108.939,105.974,108.103,894753.91821181,0
+UHS.US,D,20160115,000000,105.805,107.725,104.163,106.143,1115848.5978601,0
+UHS.US,D,20160119,000000,107.356,107.536,102.74,104.372,1142556.5448732,0
+UHS.US,D,20160120,000000,102.81,105.466,100.672,104.392,1045075.7045107,0
+UHS.US,D,20160121,000000,104.759,107.109,103.089,103.984,776327.67873536,0
+UHS.US,D,20160122,000000,104.592,105.506,102.919,104.512,844791.73333996,0
+UHS.US,D,20160125,000000,104.282,106.382,104.282,105.436,655294.06977519,0
+UHS.US,D,20160126,000000,105.755,109.486,105.526,108.809,762763.12546522,0
+UHS.US,D,20160127,000000,108.669,110.55,107.346,108.003,633947.61421402,0
+UHS.US,D,20160128,000000,109.675,110.709,104.482,105.009,734217.75693475,0
+UHS.US,D,20160129,000000,105.258,109.724,105.019,109.526,734761.54525035,0
+UHS.US,D,20160201,000000,109.176,112.56,108.889,111.863,751073.18441062,0
+UHS.US,D,20160202,000000,110.361,110.401,108.501,108.999,568101.98578716,0
+UHS.US,D,20160203,000000,109.784,110.143,106.083,108.491,612496.62263654,0
+UHS.US,D,20160204,000000,108.133,109.903,106.452,108.759,549266.40492543,0
+UHS.US,D,20160205,000000,108.143,108.889,105.248,106.013,659622.262912,0
+UHS.US,D,20160208,000000,104.074,104.552,100.602,101.557,679337.35352634,0
+UHS.US,D,20160209,000000,100.392,103.397,100.124,102.582,709989.52484705,0
+UHS.US,D,20160210,000000,103.477,107.626,103.268,105.964,737338.76011398,0
+UHS.US,D,20160211,000000,104.312,105.029,98.7302,98.8197,1211774.46498,0
+UHS.US,D,20160212,000000,99.5768,101.587,98.0288,101.357,769581.0850674,0
+UHS.US,D,20160216,000000,98.1889,103.288,98.1791,103.139,1154908.8824157,0
+UHS.US,D,20160217,000000,104.202,106.153,103.626,104.73,1197328.3916492,0
+UHS.US,D,20160218,000000,105.119,105.775,104.133,104.332,782596.82425191,0
+UHS.US,D,20160219,000000,104.422,104.422,102.094,104.024,1668416.9336852,0
+UHS.US,D,20160222,000000,105.049,107.386,105.049,106.989,762163.04852544,0
+UHS.US,D,20160223,000000,106.729,107.795,104.552,106.689,617343.47523889,0
+UHS.US,D,20160224,000000,105.556,107.735,104.7,107.606,550703.77514968,0
+UHS.US,D,20160225,000000,108.192,109.794,105.795,108.202,890457.8900031,0
+UHS.US,D,20160226,000000,104.989,114.331,103.825,110.302,1465309.4849202,0
+UHS.US,D,20160229,000000,109.853,110.043,107.416,107.416,1167213.9777201,0
+UHS.US,D,20160301,000000,107.854,111.008,106.352,110.689,995916.63768718,0
+UHS.US,D,20160302,000000,110.889,112.381,110.162,112.221,872366.12310356,0
+UHS.US,D,20160303,000000,112.361,115.992,112.013,114.331,825315.86937832,0
+UHS.US,D,20160304,000000,114.53,114.688,112.291,112.401,974667.6820643,0
+UHS.US,D,20160307,000000,111.486,112.053,110.57,111.296,851307.14158724,0
+UHS.US,D,20160308,000000,110.431,111.306,108.392,108.829,947171.69431293,0
+UHS.US,D,20160309,000000,109.646,110.063,107.755,109.973,555303.35986729,0
+UHS.US,D,20160310,000000,110.421,111.913,108.999,109.923,715254.52151463,0
+UHS.US,D,20160311,000000,111.078,112.809,110.302,112.55,784028.16355214,0
+UHS.US,D,20160314,000000,112.093,113.107,111.516,112.251,446445.18134515,0
+UHS.US,D,20160315,000000,111.216,111.595,108.699,109.089,489982.42182998,0
+UHS.US,D,20160316,000000,108.829,111.296,108.6,110.669,492782.78088227,0
+UHS.US,D,20160317,000000,110.292,111.296,108.659,110.679,665147.59446635,0
+UHS.US,D,20160318,000000,110.909,113.953,110.6,113.505,1026863.3191308,0
+UHS.US,D,20160321,000000,114.381,115.107,112.221,113.465,596243.28240844,0
+UHS.US,D,20160322,000000,112.799,116.858,112.103,115.703,814871.31413342,0
+UHS.US,D,20160323,000000,115.903,118.38,114.988,115.415,604507.65862089,0
+UHS.US,D,20160324,000000,114.47,115.843,112.858,114.728,479424.28418274,0
+UHS.US,D,20160328,000000,115.166,116.818,114.48,115.942,588293.51939892,0
+UHS.US,D,20160329,000000,117.892,120.768,116.918,120.579,1035749.8856711,0
+UHS.US,D,20160330,000000,121.205,123.275,120.349,121.952,931835.05453555,0
+UHS.US,D,20160331,000000,121.573,123.265,121.056,121.355,1052911.8851179,0
+UHS.US,D,20160401,000000,120.121,122.15,119.692,122.012,1025934.556832,0
+UHS.US,D,20160404,000000,121.932,122.469,120.459,121.305,786062.59525416,0
+UHS.US,D,20160405,000000,120.191,120.808,119.285,119.395,634401.94382337,0
+UHS.US,D,20160406,000000,119.603,120.946,119.495,120.878,711958.62153887,0
+UHS.US,D,20160407,000000,120.181,121.066,118.957,119.752,676190.21634302,0
+UHS.US,D,20160408,000000,120.718,121.115,119.555,119.922,561498.12398762,0
+UHS.US,D,20160411,000000,120.191,121.026,118.111,118.479,650141.65035594,0
+UHS.US,D,20160412,000000,118.37,119.802,118.37,119.205,770007.27036466,0
+UHS.US,D,20160413,000000,119.992,122.439,119.455,121.842,637696.83864511,0
+UHS.US,D,20160414,000000,122.16,122.876,120.768,122.329,719809.87945611,0
+UHS.US,D,20160415,000000,122.072,122.229,119.195,122.002,592105.0633782,0
+UHS.US,D,20160418,000000,121.515,122.797,120.828,122.728,468113.28618727,0
+UHS.US,D,20160419,000000,123.365,123.902,121.573,122.369,511530.91334575,0
+UHS.US,D,20160420,000000,122.648,125.782,120.916,124.856,925512.63585684,0
+UHS.US,D,20160421,000000,124.598,126.637,123.842,124.229,738692.70255599,0
+UHS.US,D,20160422,000000,124.299,126.826,124.269,125.692,623128.136526,0
+UHS.US,D,20160425,000000,125.085,125.692,123.325,124.339,564585.95708476,0
+UHS.US,D,20160426,000000,126.469,129.533,126.469,128.637,1572849.9065445,0
+UHS.US,D,20160427,000000,128.647,129.254,126.836,128.567,1090102.5832279,0
+UHS.US,D,20160428,000000,128.856,135.989,128.856,131.274,1550549.5598345,0
+UHS.US,D,20160429,000000,131.343,131.611,126.886,130.089,1157743.4167041,0
+UHS.US,D,20160502,000000,130.119,131.204,128.069,130.557,1155258.6760087,0
+UHS.US,D,20160503,000000,129.254,130.975,128.099,130.288,1014031.5231288,0
+UHS.US,D,20160504,000000,129.294,131.861,128.677,129.671,835801.63593736,0
+UHS.US,D,20160505,000000,129.951,131.184,129.383,129.981,595661.29824072,0
+UHS.US,D,20160506,000000,129.841,131.015,129.005,130.278,705297.46596116,0
+UHS.US,D,20160509,000000,129.911,132,129.911,131.423,482616.65329619,0
+UHS.US,D,20160510,000000,131.721,132.358,130.258,131.403,596750.88517994,0
+UHS.US,D,20160511,000000,131.522,133.204,130.458,132.118,581325.7918503,0
+UHS.US,D,20160512,000000,132.805,132.805,129.035,129.701,671278.02873048,0
+UHS.US,D,20160513,000000,129.533,130.846,129.493,130.021,605031.34385645,0
+UHS.US,D,20160516,000000,130.209,131.811,130.139,131.373,725142.22144189,0
+UHS.US,D,20160517,000000,131.373,133.303,129.861,130.786,1265283.8383283,0
+UHS.US,D,20160518,000000,130.726,131.532,128.995,129.951,541066.35856916,0
+UHS.US,D,20160519,000000,128.985,130.846,128.607,130.099,717054.75233396,0
+UHS.US,D,20160520,000000,130.607,131.601,129.364,130.498,537168.37134562,0
+UHS.US,D,20160523,000000,130.169,130.169,127.991,128.498,1198925.5813599,0
+UHS.US,D,20160524,000000,128.846,131.631,128.846,131.224,1102359.4311402,0
+UHS.US,D,20160525,000000,131.601,132.895,131.084,132.128,799648.25675837,0
+UHS.US,D,20160526,000000,131.901,132.755,129.533,130.826,736627.11107988,0
+UHS.US,D,20160527,000000,130.686,132.715,130.686,131.164,275538.8462194,0
+UHS.US,D,20160531,000000,131.492,131.691,130.388,131.324,446674.35645782,0
+UHS.US,D,20160601,000000,131.094,132.488,130.716,132.358,573435.33292695,0
+UHS.US,D,20160602,000000,132,133.94,131.711,133.771,750562.56617711,0
+UHS.US,D,20160603,000000,133.551,134.208,131.631,131.821,500823.00775206,0
+UHS.US,D,20160606,000000,132.098,133.611,131.581,133.362,473016.42741378,0
+UHS.US,D,20160607,000000,133.313,134.398,133.264,134.238,538786.66929041,0
+UHS.US,D,20160608,000000,134.218,135.701,134.108,135.114,1008465.9854143,0
+UHS.US,D,20160609,000000,134.925,135.791,134.028,134.398,431987.04616637,0
+UHS.US,D,20160610,000000,133.234,134.148,131.224,131.621,316725.03149128,0
+UHS.US,D,20160613,000000,131.074,131.771,128.508,128.577,600519.2075371,0
+UHS.US,D,20160614,000000,128.289,130.001,127.394,129.921,623217.59523226,0
+UHS.US,D,20160615,000000,130.149,130.378,128.607,128.687,400303.5868386,0
+UHS.US,D,20160616,000000,127.632,128.697,126.449,128.378,413512.3155917,0
+UHS.US,D,20160617,000000,128.687,130.04,126.757,127.831,756621.63450704,0
+UHS.US,D,20160620,000000,129.114,130.935,129.005,129.174,320518.4826985,0
+UHS.US,D,20160621,000000,129.463,129.761,127.891,129.194,276431.42297403,0
+UHS.US,D,20160622,000000,129.094,132.587,129.094,131.304,808760.98294934,0
+UHS.US,D,20160623,000000,132.587,134.665,132.498,134.665,727682.2456074,0
+UHS.US,D,20160624,000000,130.179,134.586,130.001,132.725,1585026.3421365,0
+UHS.US,D,20160627,000000,131.561,131.561,125.165,125.961,907365.58548713,0
+UHS.US,D,20160628,000000,126.677,129.194,126.677,128.627,850427.63183464,0
+UHS.US,D,20160629,000000,128.548,131.234,128.548,129.951,855172.96388269,0
+UHS.US,D,20160630,000000,129.841,130.836,128.309,130.587,723281.68138239,0
+UHS.US,D,20160701,000000,130.448,131.591,129.383,130.049,432306.68513931,0
+UHS.US,D,20160705,000000,129.651,129.651,127.961,128.896,416593.11261081,0
+UHS.US,D,20160706,000000,128.746,130.219,127.414,129.821,994320.45313045,0
+UHS.US,D,20160707,000000,130.498,131.641,130.308,131.214,659418.21664939,0
+UHS.US,D,20160708,000000,132.248,133.791,131.841,133.561,550874.65133019,0
+UHS.US,D,20160711,000000,134.018,134.615,133.402,133.641,382964.6802873,0
+UHS.US,D,20160712,000000,134.645,134.645,132.795,132.975,427897.07452826,0
+UHS.US,D,20160713,000000,133.303,134.178,132.656,133.034,616413.70778613,0
+UHS.US,D,20160714,000000,134.188,134.188,130.716,131.551,645977.29732161,0
+UHS.US,D,20160715,000000,131.761,132.458,131.015,131.681,465393.33945523,0
+UHS.US,D,20160718,000000,132.098,132.468,130.995,132.238,499863.08567923,0
+UHS.US,D,20160719,000000,131.601,132.646,130.627,132.318,660608.31898892,0
+UHS.US,D,20160720,000000,132.567,133.392,132.108,132.428,645985.33855364,0
+UHS.US,D,20160721,000000,132.198,134.498,131.961,133.711,642291.39759271,0
+UHS.US,D,20160722,000000,133.861,135.144,132.498,134.615,529097.98985574,0
+UHS.US,D,20160725,000000,134.665,134.665,132.448,133.064,703412.80220559,0
+UHS.US,D,20160726,000000,132.597,134.805,132.168,134.665,790219.91221047,0
+UHS.US,D,20160727,000000,127.314,128.279,122.628,127.194,3477920.2986901,0
+UHS.US,D,20160728,000000,125.951,127.314,125.115,126.577,1270485.5102937,0
+UHS.US,D,20160729,000000,126.169,126.319,124.349,126.129,1418917.6070669,0
+UHS.US,D,20160801,000000,125.434,126.617,124.459,124.846,1619053.8205992,0
+UHS.US,D,20160802,000000,124.479,125.016,120.906,121.992,2391889.5943282,0
+UHS.US,D,20160803,000000,120.996,124.707,120.996,124.569,988923.78128849,0
+UHS.US,D,20160804,000000,124.569,125.404,123.652,124.299,917030.14122573,0
+UHS.US,D,20160805,000000,124.707,125.135,123.523,123.912,577351.41292254,0
+UHS.US,D,20160808,000000,123.802,125.274,123.494,123.553,759395.85955526,0
+UHS.US,D,20160809,000000,123.862,123.942,122.708,122.856,753847.40945884,0
+UHS.US,D,20160810,000000,122.598,123.195,121.952,122.916,448411.26257496,0
+UHS.US,D,20160811,000000,123.165,123.892,122.758,123.494,425902.84898636,0
+UHS.US,D,20160812,000000,123.484,123.682,122.777,123.066,301219.52584139,0
+UHS.US,D,20160815,000000,123.612,123.902,122.728,123.006,495796.2325832,0
+UHS.US,D,20160816,000000,122.389,122.638,119.295,119.485,1090295.5727965,0
+UHS.US,D,20160817,000000,119.495,119.702,116.738,117.673,1344363.3243583,0
+UHS.US,D,20160818,000000,117.166,118.38,117.166,117.733,472954.1078656,0
+UHS.US,D,20160819,000000,117.275,118.211,116.37,118.121,537353.31968217,0
+UHS.US,D,20160822,000000,117.802,118.678,117.525,118.41,465433.54561534,0
+UHS.US,D,20160823,000000,118.808,119.752,118.271,118.31,441000.26211104,0
+UHS.US,D,20160824,000000,118.539,118.868,116.878,117.195,529129.14962984,0
+UHS.US,D,20160825,000000,116.808,118.111,116.43,116.988,491206.69940562,0
+UHS.US,D,20160826,000000,117.047,117.545,115.773,116.331,408448.34972471,0
+UHS.US,D,20160829,000000,116.171,118.231,116.062,118.022,578219.8659811,0
+UHS.US,D,20160830,000000,117.595,118.449,117.425,117.962,596076.42684395,0
+UHS.US,D,20160831,000000,117.535,118.002,116.609,117.465,413261.02709095,0
+UHS.US,D,20160901,000000,117.614,117.614,115.495,115.803,675388.10344865,0
+UHS.US,D,20160902,000000,116.48,117.872,116.181,117.634,621082.64812994,0
+UHS.US,D,20160906,000000,117.643,117.773,115.028,116.648,764536.21712647,0
+UHS.US,D,20160907,000000,116.638,120.439,116.35,119.105,1420106.7042525,0
+UHS.US,D,20160908,000000,118.928,118.928,117.892,118.479,687984.69341393,0
+UHS.US,D,20160909,000000,117.982,118.469,117.057,117.057,862666.38697486,0
+UHS.US,D,20160912,000000,116.38,119.662,115.793,119.305,960389.46945204,0
+UHS.US,D,20160913,000000,118.002,118.947,117.713,118.32,989123.80693508,0
+UHS.US,D,20160914,000000,118.529,118.718,116.658,117.485,931173.66320159,0
+UHS.US,D,20160915,000000,116.988,119.235,116.569,118.918,622015.43104471,0
+UHS.US,D,20160916,000000,119.036,120.848,118.459,120.379,1335137.0157651,0
+UHS.US,D,20160919,000000,120.289,121.822,119.772,120.161,1107613.3711138,0
+UHS.US,D,20160920,000000,120.299,121.782,119.255,119.405,1051540.8550578,0
+UHS.US,D,20160921,000000,119.535,120.399,118.489,119.702,698553.88775521,0
+UHS.US,D,20160922,000000,119.992,121.265,119.922,121.076,860675.17689497,0
+UHS.US,D,20160923,000000,120.946,121.972,119.822,119.822,459969.52845517,0
+UHS.US,D,20160926,000000,119.255,119.255,117.505,118.002,982391.28542316,0
+UHS.US,D,20160927,000000,117.703,119.305,117.703,118.648,738428.3470532,0
+UHS.US,D,20160928,000000,118.788,119.962,118.499,119.852,387686.89379327,0
+UHS.US,D,20160929,000000,119.643,120.379,118.539,119.086,790406.87085503,0
+UHS.US,D,20160930,000000,119.772,120.479,118.012,120.111,645432.503852,0
+UHS.US,D,20161003,000000,119.732,119.732,116.997,117.703,1016585.6194504,0
+UHS.US,D,20161004,000000,117.982,118.449,117.225,117.832,670623.67347455,0
+UHS.US,D,20161005,000000,118.32,118.798,116.798,117.037,821557.59856121,0
+UHS.US,D,20161006,000000,116.898,117.375,116.121,116.958,1043103.5923568,0
+UHS.US,D,20161007,000000,117.215,117.475,116.38,117.107,817848.58029023,0
+UHS.US,D,20161010,000000,117.445,119.535,117.445,119.285,775624.07093328,0
+UHS.US,D,20161011,000000,118.987,119.325,116.958,118.022,714046.32640305,0
+UHS.US,D,20161012,000000,118.141,119.595,117.575,118.768,889242.65881351,0
+UHS.US,D,20161013,000000,118.231,122.042,118.141,121.485,1154127.8777554,0
+UHS.US,D,20161014,000000,122.012,122.16,120.181,120.241,971777.86430575,0
+UHS.US,D,20161017,000000,120.111,120.489,119.545,120.339,638698.97718608,0
+UHS.US,D,20161018,000000,121.563,123.085,121.006,122.648,865644.65828567,0
+UHS.US,D,20161019,000000,120.848,120.858,118.449,120.698,1124621.581998,0
+UHS.US,D,20161020,000000,120.579,121.672,120.151,121.315,453581.77476627,0
+UHS.US,D,20161021,000000,120.668,120.668,119.215,120.419,387251.66210998,0
+UHS.US,D,20161024,000000,121.056,121.553,120.579,121.245,603727.65911459,0
+UHS.US,D,20161025,000000,120.996,122.082,118.489,118.529,945799.65909888,0
+UHS.US,D,20161026,000000,117.812,117.822,115.296,116.072,1418239.1281149,0
+UHS.US,D,20161027,000000,116.301,121.812,114.44,119.255,1699797.8416582,0
+UHS.US,D,20161028,000000,118.858,119.762,115.743,117.465,1752951.3904894,0
+UHS.US,D,20161031,000000,117.942,118.449,116.838,117.643,803858.84687683,0
+UHS.US,D,20161101,000000,118.141,118.3,115.982,117.235,870412.10372178,0
+UHS.US,D,20161102,000000,117.146,118.918,116.948,117.832,709950.32384093,0
+UHS.US,D,20161103,000000,118.102,119.692,115.375,115.634,667278.52095265,0
+UHS.US,D,20161104,000000,116.072,118.241,115.883,117.285,505301.97398933,0
+UHS.US,D,20161107,000000,119.425,123.095,119.405,121.702,1419188.9986477,0
+UHS.US,D,20161108,000000,121.315,125.921,120.788,124.797,969656.98935947,0
+UHS.US,D,20161109,000000,108.192,117.166,103.109,116.241,3653482.5071576,0
+UHS.US,D,20161110,000000,119.365,119.365,116.748,117.932,1509853.889716,0
+UHS.US,D,20161111,000000,117.315,117.862,114.57,115.723,1212591.6551843,0
+UHS.US,D,20161114,000000,116.131,119.525,116.042,118.082,1059551.9324615,0
+UHS.US,D,20161115,000000,118.708,119.495,117.305,119.305,722600.18696836,0
+UHS.US,D,20161116,000000,118.559,119.535,116.151,117.047,906159.40068356,0
+UHS.US,D,20161117,000000,117.275,120.956,116.978,120.748,793337.89992769,0
+UHS.US,D,20161118,000000,120.658,122.131,119.235,119.565,652417.31901868,0
+UHS.US,D,20161121,000000,119.525,121.405,119.325,119.952,541859.42507751,0
+UHS.US,D,20161122,000000,119.992,120.349,117.713,118.211,643745.85543502,0
+UHS.US,D,20161123,000000,117.136,119.265,117.007,118.987,350409.75243895,0
+UHS.US,D,20161125,000000,119.415,120.329,119.325,120.062,170695.25278513,0
+UHS.US,D,20161128,000000,119.555,119.952,118.618,119.653,593009.70198088,0
+UHS.US,D,20161129,000000,119.205,120.688,118.987,120.161,408397.08687055,0
+UHS.US,D,20161130,000000,119.952,120.499,118.858,120.012,792620.21996957,0
+UHS.US,D,20161201,000000,120.26,123.424,120.052,121.016,872564.13844215,0
+UHS.US,D,20161202,000000,121.544,124.916,120.369,121.563,956830.21912751,0
+UHS.US,D,20161205,000000,121.892,122.579,119.315,121.692,952740.24748941,0
+UHS.US,D,20161206,000000,122.259,123.394,121.852,123.265,683191.11397375,0
+UHS.US,D,20161207,000000,123.742,124.777,107.019,108.63,5328861.1374675,0
+UHS.US,D,20161208,000000,113.595,113.595,106.699,109.714,6032280.9757512,0
+UHS.US,D,20161209,000000,109.714,110.332,106.581,109.326,2735428.1140028,0
+UHS.US,D,20161212,000000,109.734,110.222,108.013,109.236,1529603.1555665,0
+UHS.US,D,20161213,000000,109.636,109.685,105.218,106.322,2354753.1745343,0
+UHS.US,D,20161214,000000,104.512,105.228,97.2627,99.0495,7428276.0457803,0
+UHS.US,D,20161215,000000,99.9746,106.232,99.6067,105.905,3394424.165971,0
+UHS.US,D,20161216,000000,106.033,107.109,104.044,104.442,2409245.5884976,0
+UHS.US,D,20161219,000000,104.202,105.198,103.089,104.034,1126762.5600244,0
+UHS.US,D,20161220,000000,104.452,104.789,103.616,103.765,729654.35776124,0
+UHS.US,D,20161221,000000,103.974,104.602,103.059,104.143,701110.99953878,0
+UHS.US,D,20161222,000000,104.242,105.129,103.496,104.212,754196.19789787,0
+UHS.US,D,20161223,000000,104.602,105.805,103.885,105.267,809092.68377032,0
+UHS.US,D,20161227,000000,105.436,106.352,104.202,104.522,397598.7174166,0
+UHS.US,D,20161228,000000,105.069,105.596,103.506,103.536,672634.98663451,0
+UHS.US,D,20161229,000000,103.477,104.372,102.492,103.795,562668.12324709,0
+UHS.US,D,20161230,000000,103.805,104.422,103.129,103.775,591513.02767044,0
+UHS.US,D,20170103,000000,104.202,105.208,102.632,104.104,1015249.7697804,0
+UHS.US,D,20170104,000000,104.68,106.532,103.745,106.143,1016395.6453437,0
+UHS.US,D,20170105,000000,105.496,106.769,104.582,106.103,726178.53521895,0
+UHS.US,D,20170106,000000,106.392,106.63,105.059,105.845,747166.15080107,0
+UHS.US,D,20170109,000000,105.983,108.989,105.865,108.809,1118488.1322719,0
+UHS.US,D,20170110,000000,108.819,110.152,108.62,109.586,908412.95595823,0
+UHS.US,D,20170111,000000,109.376,110.013,107.913,109.376,459923.29137103,0
+UHS.US,D,20170112,000000,109.226,109.814,107.923,109.646,682751.86167444,0
+UHS.US,D,20170113,000000,109.286,110.222,109.098,109.903,470922.69162558,0
+UHS.US,D,20170117,000000,109.953,112.123,109.029,111.476,811128.12062635,0
+UHS.US,D,20170118,000000,111.793,111.793,110.282,110.799,505200.45343502,0
+UHS.US,D,20170119,000000,110.252,111.068,108.869,109.009,660449.50465645,0
+UHS.US,D,20170120,000000,109.196,110.192,109.039,109.973,478789.02685286,0
+UHS.US,D,20170123,000000,109.486,109.486,107.188,108.699,776456.33844774,0
+UHS.US,D,20170124,000000,109.049,109.606,108.143,109.476,440953.0198729,0
+UHS.US,D,20170125,000000,109.506,111.585,109.506,111.196,1162148.0015451,0
+UHS.US,D,20170126,000000,110.909,111.823,110.063,110.332,523783.74064201,0
+UHS.US,D,20170127,000000,110.759,110.759,109.406,110.152,451900.1521193,0
+UHS.US,D,20170130,000000,110.172,110.242,108.302,109.973,684524.95333569,0
+UHS.US,D,20170131,000000,110.272,110.61,108.749,109.863,777860.5385899,0
+UHS.US,D,20170201,000000,110.351,111.644,109.636,111.137,743208.85949135,0
+UHS.US,D,20170202,000000,110.849,111.058,109.596,109.973,638138.10125242,0
+UHS.US,D,20170203,000000,110.411,111.516,110.361,111.048,752904.57500405,0
+UHS.US,D,20170206,000000,111.286,111.694,110.053,110.123,353072.40539283,0
+UHS.US,D,20170207,000000,110.431,111.694,109.216,110.6,1076786.3029965,0
+UHS.US,D,20170208,000000,110.222,111.108,109.655,110.978,523172.60700821,0
+UHS.US,D,20170209,000000,110.859,113.416,110.859,113.406,815923.71037454,0
+UHS.US,D,20170210,000000,113.276,113.873,113.146,113.585,675790.16504984,0
+UHS.US,D,20170213,000000,114.003,115.047,113.763,114.978,731088.71252349,0
+UHS.US,D,20170214,000000,114.838,118.509,114.62,118.33,1546992.319818,0
+UHS.US,D,20170215,000000,118.032,119.475,117.733,119.415,877728.61970943,0
+UHS.US,D,20170216,000000,119.185,119.712,118.36,119.135,696137.49753206,0
+UHS.US,D,20170217,000000,118.39,119.962,118.201,119.942,620338.83416775,0
+UHS.US,D,20170221,000000,120.092,121.942,120.092,121.563,753735.8373645,0
+UHS.US,D,20170222,000000,121.405,121.405,120.419,120.708,577265.97483229,0
+UHS.US,D,20170223,000000,120.956,121.692,120.758,121.475,346346.91995893,0
+UHS.US,D,20170224,000000,121.612,122.976,120.678,122.876,741397.57197799,0
+UHS.US,D,20170227,000000,122.499,123.942,122.002,123.622,673320.50166454,0
+UHS.US,D,20170228,000000,122.618,123.305,121.712,122.598,1039365.4246198,0
+UHS.US,D,20170301,000000,125.742,126.657,122.459,122.559,1558755.6371147,0
+UHS.US,D,20170302,000000,121.752,122.16,119.702,119.922,854080.36148145,0
+UHS.US,D,20170303,000000,120.131,122.608,119.952,122.579,810846.67750551,0
+UHS.US,D,20170306,000000,122.648,124.11,122.19,123.533,1108984.4011738,0
+UHS.US,D,20170307,000000,122.529,122.956,120.062,120.808,854461.31484858,0
+UHS.US,D,20170308,000000,120.926,121.822,120.479,120.868,519487.7124333,0
+UHS.US,D,20170309,000000,120.898,122.072,119.762,120.966,721064.31165182,0
+UHS.US,D,20170310,000000,120.878,121.115,118.41,118.938,876157.56400278,0
+UHS.US,D,20170313,000000,119.205,119.633,118.241,119.086,537807.64929152,0
+UHS.US,D,20170314,000000,117.882,118.291,116.47,117.195,808341.8337301,0
+UHS.US,D,20170315,000000,117.415,118.938,117.195,118.599,654274.84361617,0
+UHS.US,D,20170316,000000,118.878,118.878,116.4,117.832,460551.51262289,0
+UHS.US,D,20170317,000000,118.082,118.231,116.728,117.225,841054.5707569,0
+UHS.US,D,20170320,000000,117.375,117.753,115.932,116.668,482631.73060623,0
+UHS.US,D,20170321,000000,116.798,117.415,114.978,115.246,744209.99287831,0
+UHS.US,D,20170322,000000,115.555,116.141,114.708,115.893,547496.32872618,0
+UHS.US,D,20170323,000000,115.952,117.375,115.674,116.002,644128.81911015,0
+UHS.US,D,20170324,000000,116.738,119.982,116.46,118.997,1463273.0429102,0
+UHS.US,D,20170327,000000,119.722,125.424,119.722,122.966,2226233.17856,0
+UHS.US,D,20170328,000000,122.349,122.728,120.349,122.469,1388756.9560537,0
+UHS.US,D,20170329,000000,122.101,122.986,121.455,121.573,634915.57751888,0
+UHS.US,D,20170330,000000,121.175,123.245,120.838,122.658,599484.90406804,0
+UHS.US,D,20170331,000000,122.598,123.076,121.195,121.475,801164.02899485,0
+UHS.US,D,20170403,000000,121.672,122.369,121.016,122.082,595420.06128001,0
+UHS.US,D,20170404,000000,121.942,122.082,118.967,120.131,896123.94311787,0
+UHS.US,D,20170405,000000,120.678,123.464,120.319,120.708,610000.82524716,0
+UHS.US,D,20170406,000000,120.708,121.155,119.515,121.006,421919.42367257,0
+UHS.US,D,20170407,000000,120.878,120.878,119.732,120.339,328435.07562592,0
+UHS.US,D,20170410,000000,120.171,121.006,119.732,120.509,464770.14397338,0
+UHS.US,D,20170411,000000,119.872,120.469,117.802,119.962,719966.68348057,0
+UHS.US,D,20170412,000000,120.221,120.379,118.798,120.151,287458.96754067,0
+UHS.US,D,20170413,000000,120.349,120.349,118.788,118.928,391482.3553085,0
+UHS.US,D,20170417,000000,118.141,119.135,117.693,119.105,417108.75661433,0
+UHS.US,D,20170418,000000,118.718,119.105,114.46,117.037,1430468.8368691,0
+UHS.US,D,20170419,000000,117.465,118.121,117.097,117.235,508183.75051585,0
+UHS.US,D,20170420,000000,117.146,117.146,114.063,116.301,1192817.2604839,0
+UHS.US,D,20170421,000000,116.181,116.48,115.335,116.012,480250.52077319,0
+UHS.US,D,20170424,000000,117.355,118.241,116.878,118.032,578549.55649409,0
+UHS.US,D,20170425,000000,118.31,119.036,117.663,118.549,800254.36462216,0
+UHS.US,D,20170426,000000,117.653,120.469,113.515,115.644,1539200.3659869,0
+UHS.US,D,20170427,000000,115.833,116.52,115.057,115.385,694974.53435062,0
+UHS.US,D,20170428,000000,115.365,118.002,115.365,117.892,780232.70203691,0
+UHS.US,D,20170501,000000,117.852,118.529,117.047,117.575,619251.25753653,0
+UHS.US,D,20170502,000000,118.032,122.399,118.032,121.425,1076286.741457,0
+UHS.US,D,20170503,000000,121.385,122.499,119.692,120.768,1204686.118951,0
+UHS.US,D,20170504,000000,120.26,120.936,118.4,119.603,1724361.7951828,0
+UHS.US,D,20170505,000000,119.812,119.992,118.579,119.096,672761.63603887,0
+UHS.US,D,20170508,000000,119.086,119.782,117.902,118.449,639456.86330433,0
+UHS.US,D,20170509,000000,118.579,120.309,118.519,119.603,522041.80875486,0
+UHS.US,D,20170510,000000,119.555,121.016,119.495,120.668,438595.93373592,0
+UHS.US,D,20170511,000000,120.191,120.798,118.688,119.922,479275.5213903,0
+UHS.US,D,20170512,000000,119.812,120.042,118.509,119.395,288309.32782718,0
+UHS.US,D,20170515,000000,119.066,119.862,118.599,118.967,485549.69267687,0
+UHS.US,D,20170516,000000,119.653,119.862,117.952,117.992,276338.94880576,0
+UHS.US,D,20170517,000000,117.345,118.131,115.773,115.773,550062.48689578,0
+UHS.US,D,20170518,000000,115.833,116.49,115.455,115.595,618090.3046631,0
+UHS.US,D,20170519,000000,116.638,116.928,115.455,115.853,531626.95732723,0
+UHS.US,D,20170522,000000,115.634,117.325,115.634,117.037,448763.06647601,0
+UHS.US,D,20170523,000000,117.166,117.575,115.843,116.012,298025.14641994,0
+UHS.US,D,20170524,000000,114.361,114.838,112.231,113.286,1458291.4996715,0
+UHS.US,D,20170525,000000,113.783,115.126,113.455,114.51,599926.16667535,0
+UHS.US,D,20170526,000000,114.718,114.718,112.669,113.296,593395.68111802,0
+UHS.US,D,20170530,000000,113.326,113.555,112.43,112.46,549836.32724511,0
+UHS.US,D,20170531,000000,112.401,112.5,110.52,111.048,933315.64638193,0
+UHS.US,D,20170601,000000,111.236,113.495,111.226,113.127,789991.74225179,0
+UHS.US,D,20170602,000000,113.445,113.933,111.028,111.506,713239.18773867,0
+UHS.US,D,20170605,000000,111.246,112.659,110.958,112.172,700556.15452914,0
+UHS.US,D,20170606,000000,112.192,112.331,110.779,110.889,518734.85208507,0
+UHS.US,D,20170607,000000,110.769,111.863,109.655,110.351,565238.30203269,0
+UHS.US,D,20170608,000000,110.322,110.659,107.973,109.754,1042709.5719877,0
+UHS.US,D,20170609,000000,109.516,111.068,109.296,110.819,586863.18525269,0
+UHS.US,D,20170612,000000,110.849,113.595,110.849,112.918,1021320.8999583,0
+UHS.US,D,20170613,000000,113.525,114.122,112.799,113.166,650295.43891839,0
+UHS.US,D,20170614,000000,113.843,114.311,112.878,114.201,451143.27115506,0
+UHS.US,D,20170615,000000,114.201,114.49,112.261,113.356,484674.20354028,0
+UHS.US,D,20170616,000000,113.475,113.674,112.003,112.401,900947.67717814,0
+UHS.US,D,20170619,000000,112.301,113.286,111.326,112.848,1012631.3436026,0
+UHS.US,D,20170620,000000,112.55,112.958,111.366,111.496,589555.99282665,0
+UHS.US,D,20170621,000000,111.883,112.709,109.913,110.62,743811.95189313,0
+UHS.US,D,20170622,000000,110.63,113.863,110.341,112.54,861492.36709938,0
+UHS.US,D,20170623,000000,112.968,113.117,111.714,112.759,1113285.4551525,0
+UHS.US,D,20170626,000000,112.928,114.241,112.411,113.206,388907.15075288,0
+UHS.US,D,20170627,000000,113.196,116.072,113.196,115.315,921190.47364405,0
+UHS.US,D,20170628,000000,115.972,118.708,115.923,117.653,993069.03639676,0
+UHS.US,D,20170629,000000,117.862,119.742,117.057,119.096,1150050.9731193,0
+UHS.US,D,20170630,000000,119.535,119.802,118.211,119.295,715134.90818828,0
+UHS.US,D,20170703,000000,119.555,119.643,118.678,118.758,321701.54896,0
+UHS.US,D,20170705,000000,118.928,119.722,118.509,119.535,521130.13407416,0
+UHS.US,D,20170706,000000,118.858,118.997,116.618,117.007,523984.77144261,0
+UHS.US,D,20170707,000000,117.495,119.445,116.818,119.255,683267.50567797,0
+UHS.US,D,20170710,000000,119.007,119.335,117.802,118.967,483432.83834661,0
+UHS.US,D,20170711,000000,119.086,119.742,118.36,119.355,573011.15793769,0
+UHS.US,D,20170712,000000,120.052,120.608,119.405,120.012,732407.47457539,0
+UHS.US,D,20170713,000000,120.289,120.688,119.265,120.26,602230.98480416,0
+UHS.US,D,20170714,000000,120.151,121.385,118.251,121.295,419018.54921998,0
+UHS.US,D,20170717,000000,121.255,121.672,120.241,121.235,727591.78174713,0
+UHS.US,D,20170718,000000,121.573,121.762,119.802,120.628,536948.24261897,0
+UHS.US,D,20170719,000000,120.539,121.445,120.171,120.848,548169.78190818,0
+UHS.US,D,20170720,000000,120.878,123.205,120.808,122.121,879243.38679192,0
+UHS.US,D,20170721,000000,121.942,122.219,121.135,121.544,453946.64566935,0
+UHS.US,D,20170724,000000,121.515,122.111,121.046,121.465,679117.22479969,0
+UHS.US,D,20170725,000000,120.569,121.355,117.952,120.101,1223804.1480876,0
+UHS.US,D,20170726,000000,116.112,116.112,108.63,110.292,3593626.5914345,0
+UHS.US,D,20170727,000000,109.366,109.853,107.208,107.835,1531307.8967555,0
+UHS.US,D,20170728,000000,107.825,109.546,107.188,108.949,1446497.0226005,0
+UHS.US,D,20170731,000000,109.216,109.216,106.759,108.302,1004142.8180475,0
+UHS.US,D,20170801,000000,108.342,110.083,108.342,108.64,1169261.4764241,0
+UHS.US,D,20170802,000000,108.332,108.511,105.934,106.153,1068127.9064149,0
+UHS.US,D,20170803,000000,106.013,106.809,105.277,105.895,860613.86250079,0
+UHS.US,D,20170804,000000,106.312,106.312,105.248,105.606,589157.95184147,0
+UHS.US,D,20170807,000000,105.536,105.895,104.572,104.779,751617.97788024,0
+UHS.US,D,20170808,000000,104.362,105.974,103.477,104.889,689159.71844341,0
+UHS.US,D,20170809,000000,105.139,105.169,103.506,104.382,1049441.0883456,0
+UHS.US,D,20170810,000000,104.044,104.362,102.512,102.939,1301161.8053105,0
+UHS.US,D,20170811,000000,103.347,105.835,102.74,105.119,872208.31392509,0
+UHS.US,D,20170814,000000,105.626,106.033,105.059,105.218,877925.62989401,0
+UHS.US,D,20170815,000000,105.835,106.242,105.109,105.765,674970.96453742,0
+UHS.US,D,20170816,000000,105.675,106.272,105.675,106.192,430922.58807721,0
+UHS.US,D,20170817,000000,105.705,106.709,104.232,104.71,1180435.7734752,0
+UHS.US,D,20170818,000000,104.522,106.522,104.133,105.506,783164.73626359,0
+UHS.US,D,20170821,000000,105.666,106.432,105.169,105.357,620768.03492702,0
+UHS.US,D,20170822,000000,105.426,106.133,104.949,105.993,411177.34284279,0
+UHS.US,D,20170823,000000,105.636,105.905,104.919,105.486,297166.7449014,0
+UHS.US,D,20170824,000000,105.855,106.849,105.446,106.133,328458.19416799,0
+UHS.US,D,20170825,000000,106.322,107.119,105.646,106.452,293044.60833519,0
+UHS.US,D,20170828,000000,106.679,107.276,106.083,106.581,766502.29835628,0
+UHS.US,D,20170829,000000,105.905,105.905,104.173,104.462,710510.19462059,0
+UHS.US,D,20170830,000000,104.462,104.859,103.556,104.202,808129.74623547,0
+UHS.US,D,20170831,000000,104.73,106.392,104.412,105.745,541519.6830245,0
+UHS.US,D,20170901,000000,105.835,106.979,105.396,106.699,784842.33829455,0
+UHS.US,D,20170905,000000,106.62,107.159,105.476,105.666,618141.56751725,0
+UHS.US,D,20170906,000000,106.192,106.192,104.182,105.099,532614.01855815,0
+UHS.US,D,20170907,000000,105.089,108.332,105.089,107.636,1263478.581739,0
+UHS.US,D,20170908,000000,107.109,108.392,106.779,108.073,449407.37019191,0
+UHS.US,D,20170911,000000,108.989,110.292,108.013,110.113,821341.49045057,0
+UHS.US,D,20170912,000000,110.013,110.212,109.236,109.983,481556.21582305,0
+UHS.US,D,20170913,000000,109.993,110.123,108.809,109.108,297915.58463362,0
+UHS.US,D,20170914,000000,109.049,109.376,108.033,109.108,423968.93268464,0
+UHS.US,D,20170915,000000,109.108,109.236,107.725,108.242,676229.41734914,0
+UHS.US,D,20170918,000000,108.452,108.55,105.845,106.532,742337.39097077,0
+UHS.US,D,20170919,000000,106.542,106.64,104.452,105.606,665318.47064686,0
+UHS.US,D,20170920,000000,105.526,107.745,105.248,107.725,545783.54630512,0
+UHS.US,D,20170921,000000,107.825,107.825,105.885,106.043,552267.7947783,0
+UHS.US,D,20170922,000000,106.482,107.566,105.983,106.889,536959.29931301,0
+UHS.US,D,20170925,000000,106.522,107.566,105.218,105.506,592933.31027664,0
+UHS.US,D,20170926,000000,105.974,106.879,105.536,106.61,694489.04496718,0
+UHS.US,D,20170927,000000,106.899,107.665,105.914,107.366,635934.80367789,0
+UHS.US,D,20170928,000000,107.208,107.576,106.312,107.316,560226.60417386,0
+UHS.US,D,20170929,000000,107.119,108.699,107.119,108.501,635974.00468401,0
+UHS.US,D,20171002,000000,108.63,110.272,108.63,109.764,915632.9771616,0
+UHS.US,D,20171003,000000,109.784,110.262,108.481,110.133,434278.79729315,0
+UHS.US,D,20171004,000000,110.411,111.466,109.246,109.636,583122.00205361,0
+UHS.US,D,20171005,000000,109.456,110.371,109.396,109.675,640220.78034658,0
+UHS.US,D,20171006,000000,109.336,110.093,107.526,107.715,682539.77417982,0
+UHS.US,D,20171009,000000,105.089,105.476,104.362,104.759,813357.55220494,0
+UHS.US,D,20171010,000000,104.749,106.103,103.238,104.242,744398.96183088,0
+UHS.US,D,20171011,000000,104.153,105.476,104.153,105.366,828977.64541116,0
+UHS.US,D,20171012,000000,105.079,105.119,102.889,103.586,1086056.8383659,0
+UHS.US,D,20171013,000000,100.612,103.745,99.0197,103.218,1230956.8239727,0
+UHS.US,D,20171016,000000,102.929,103.735,102.482,103.268,1026518.5513078,0
+UHS.US,D,20171017,000000,103.795,106.699,103.179,106.073,1425117.3969573,0
+UHS.US,D,20171018,000000,106.372,107.913,106.023,106.133,832992.23049905,0
+UHS.US,D,20171019,000000,105.805,108.471,105.317,108.113,823570.92202917,0
+UHS.US,D,20171020,000000,108.64,110.57,107.993,110.361,1390459.6869347,0
+UHS.US,D,20171023,000000,110.58,111.336,110.192,110.471,475089.05496792,0
+UHS.US,D,20171024,000000,110.282,110.679,108.749,109.049,1060063.555849,0
+UHS.US,D,20171025,000000,108.073,108.332,104.222,108.322,2116467.3459732,0
+UHS.US,D,20171026,000000,106.989,107.168,100.74,101.557,2825292.9024848,0
+UHS.US,D,20171027,000000,101.557,102.75,100.243,101.198,1277851.2788275,0
+UHS.US,D,20171030,000000,101.198,101.617,99.0694,100.015,1141289.0456753,0
+UHS.US,D,20171031,000000,99.8947,101.755,99.5668,100.412,795513.05319014,0
+UHS.US,D,20171101,000000,100.184,100.82,98.5481,99.8548,1368728.2573904,0
+UHS.US,D,20171102,000000,99.4077,101.159,99.4077,100.134,963693.41065982,0
+UHS.US,D,20171103,000000,100.532,100.532,99.1788,99.358,671307.17819657,0
+UHS.US,D,20171106,000000,99.6667,100.313,99.0097,99.4971,604629.28225526,0
+UHS.US,D,20171107,000000,99.7364,100.612,98.4198,98.8097,589364.00841208,0
+UHS.US,D,20171108,000000,98.3212,98.9997,97.3642,98.5093,731810.41309762,0
+UHS.US,D,20171109,000000,98.3601,98.8834,96.9035,97.5901,1175715.5702772,0
+UHS.US,D,20171110,000000,97.1185,97.4557,94.7029,95.5536,1541943.431261,0
+UHS.US,D,20171113,000000,95.2212,96.5712,93.4822,95.6033,1803330.7142725,0
+UHS.US,D,20171114,000000,95.2312,95.4262,93.8822,94.8611,1146330.8981543,0
+UHS.US,D,20171115,000000,94.3806,94.5666,93.1579,93.6563,1052268.5865559,0
+UHS.US,D,20171116,000000,94.3706,96.4828,94.3616,96.2071,1040904.3153983,0
+UHS.US,D,20171117,000000,96.0738,96.5613,95.0252,95.0749,704295.32742019,0
+UHS.US,D,20171120,000000,95.0849,95.0999,93.8056,94.7417,843340.29095967,0
+UHS.US,D,20171121,000000,94.9487,96.7672,94.106,96.5912,886390.03175307,0
+UHS.US,D,20171122,000000,96.3355,99.348,96.1803,98.3501,774708.37563656,0
+UHS.US,D,20171124,000000,98.1282,98.3601,96.8836,98.2575,392999.13269898,0
+UHS.US,D,20171127,000000,98.1501,99.1887,97.6368,98.5093,763973.3308848,0
+UHS.US,D,20171128,000000,98.8495,100.233,98.1501,100.064,568982.50069377,0
+UHS.US,D,20171129,000000,100.422,105.983,100.343,105.099,1786589.874353,0
+UHS.US,D,20171130,000000,105.456,108.62,104.68,106.063,1655601.2201473,0
+UHS.US,D,20171201,000000,106.182,106.689,102.87,105.775,1078165.3742886,0
+UHS.US,D,20171204,000000,106.013,108.073,103.964,104.024,895404.25285174,0
+UHS.US,D,20171205,000000,103.865,104.661,101.825,103.715,1036733.93144,0
+UHS.US,D,20171206,000000,103.715,105.606,103.039,105.376,1137071.4194789,0
+UHS.US,D,20171207,000000,105.317,109.176,104.73,108.013,1589820.9267307,0
+UHS.US,D,20171208,000000,108.172,109.296,107.496,109.206,1524579.3958597,0
+UHS.US,D,20171211,000000,109.665,110.212,108.302,108.64,1037571.2247245,0
+UHS.US,D,20171212,000000,110.59,111.704,109.506,110.063,1047406.6566435,0
+UHS.US,D,20171213,000000,110.302,112.53,109.366,111.466,1095300.2345773,0
+UHS.US,D,20171214,000000,111.506,112.44,110.431,110.55,1079499.2136505,0
+UHS.US,D,20171215,000000,111.176,111.803,110.302,111.048,1364788.0536987,0
+UHS.US,D,20171218,000000,111.456,112.341,110.182,110.729,894059.35679576,0
+UHS.US,D,20171219,000000,110.789,111.536,109.306,110.659,945930.32911926,0
+UHS.US,D,20171220,000000,110.58,110.659,108.999,110.401,683257.45413794,0
+UHS.US,D,20171221,000000,110.809,113.117,110.421,112.321,1182414.9217071,0
+UHS.US,D,20171222,000000,111.943,112.828,111.694,112.61,729960.92973215,0
+UHS.US,D,20171226,000000,112.809,113.753,111.346,111.953,494733.78480205,0
+UHS.US,D,20171227,000000,111.774,112.271,111.028,111.734,376803.08624906,0
+UHS.US,D,20171228,000000,112.231,112.45,111.426,111.943,305822.12602101,0
+UHS.US,D,20171229,000000,112.142,112.669,110.929,110.958,518251.37300964,0
+UHS.US,D,20180102,000000,111.734,113.266,110.958,113.146,770317.86295158,0
+UHS.US,D,20180103,000000,112.719,112.719,109.943,110.998,864217.33960145,0
+UHS.US,D,20180104,000000,111.724,111.724,109.794,110.411,704129.47700971,0
+UHS.US,D,20180105,000000,111.038,111.038,108.392,109.606,1227741.3363172,0
+UHS.US,D,20180108,000000,109.426,109.436,106.949,107.825,1577156.9914473,0
+UHS.US,D,20180109,000000,108.053,109.009,106.332,108.452,1254858.3810094,0
+UHS.US,D,20180110,000000,108.422,109.206,107.606,108.033,748765.3508198,0
+UHS.US,D,20180111,000000,108.143,112.52,108.143,112.48,1003516.6071037,0
+UHS.US,D,20180112,000000,112.55,114.351,112.371,114.181,1672669.7402718,0
+UHS.US,D,20180116,000000,114.191,114.52,112.799,113.963,632500.19244974,0
+UHS.US,D,20180117,000000,114.341,114.5,113.276,113.595,656478.14119069,0
+UHS.US,D,20180118,000000,114.211,114.918,113.166,114.838,813596.77885765,0
+UHS.US,D,20180119,000000,115.535,117.653,114.43,115.585,1861339.1569382,0
+UHS.US,D,20180122,000000,115.703,115.703,113.773,115.306,725514.12842299,0
+UHS.US,D,20180123,000000,115.405,115.615,113.366,114.768,419117.05431228,0
+UHS.US,D,20180124,000000,115.465,115.595,114.331,115.485,694210.61730835,0
+UHS.US,D,20180125,000000,116.112,116.758,114.978,116.618,355575.23886024,0
+UHS.US,D,20180126,000000,116.768,118.788,116.191,118.678,982467.67712738,0
+UHS.US,D,20180129,000000,118.748,119.325,117.575,117.723,646226.57551435,0
+UHS.US,D,20180130,000000,117.175,123.155,115.216,119.952,924853.25483089,0
+UHS.US,D,20180131,000000,120.121,120.27,115.455,118.938,1146126.8518917,0
+UHS.US,D,20180201,000000,118.439,119.992,116.728,118.728,606930.07976806,0
+UHS.US,D,20180202,000000,117.872,118.728,115.843,116.788,652179.09751997,0
+UHS.US,D,20180205,000000,116.638,117.395,111.146,111.146,1055529.3061416,0
+UHS.US,D,20180206,000000,109.714,114.968,109.148,114.39,1057599.9233877,0
+UHS.US,D,20180207,000000,113.883,116.201,113.296,114.639,507450.99324768,0
+UHS.US,D,20180208,000000,114.5,116.868,112.421,112.421,684176.16489666,0
+UHS.US,D,20180209,000000,113.555,113.813,109.089,112.828,937071.90689104,0
+UHS.US,D,20180212,000000,113.156,114.281,111.516,113.156,439344.77346814,0
+UHS.US,D,20180213,000000,112.192,114.003,111.576,113.743,395338.12606391,0
+UHS.US,D,20180214,000000,113.186,115.067,112.401,114.381,755839.62469273,0
+UHS.US,D,20180215,000000,114.708,116.062,112.769,115.992,563966.78221892,0
+UHS.US,D,20180216,000000,115.465,116.579,114.948,115.395,576091.95495681,0
+UHS.US,D,20180220,000000,114.698,115.634,114.698,114.698,628897.72050308,0
+UHS.US,D,20180221,000000,114.878,115.833,112.948,113.018,681313.48629619,0
+UHS.US,D,20180222,000000,112.998,115.913,112.998,114.241,1089245.1868634,0
+UHS.US,D,20180223,000000,114.669,114.828,113.097,113.953,420901.20266756,0
+UHS.US,D,20180226,000000,113.943,114.898,112.043,114.251,656974.68726816,0
+UHS.US,D,20180227,000000,114.669,117.235,113.813,115.097,626303.4180214,0
+UHS.US,D,20180228,000000,115.216,116.131,111.793,111.873,1183522.6014184,0
+UHS.US,D,20180301,000000,113.156,117.295,111.346,113.664,1498555.9587226,0
+UHS.US,D,20180302,000000,113.565,122.876,113.555,121.325,2350015.8837184,0
+UHS.US,D,20180305,000000,121.425,121.475,119.275,121.335,1315432.9818447,0
+UHS.US,D,20180306,000000,121.742,123.365,121.145,122.409,997041.40501651,0
+UHS.US,D,20180307,000000,121.415,124.289,121.125,123.632,736718.58009414,0
+UHS.US,D,20180308,000000,124.219,125.075,123.533,124.667,784044.24601619,0
+UHS.US,D,20180309,000000,125.046,125.215,123.582,124.08,688790.82692432,0
+UHS.US,D,20180312,000000,124.071,125.543,123.175,123.712,866837.7760872,0
+UHS.US,D,20180313,000000,124.209,124.209,121.215,121.375,827457.85255867,0
+UHS.US,D,20180314,000000,121.592,122.509,119.922,120.758,891811.83244511,0
+UHS.US,D,20180315,000000,121.215,123.434,120.878,121.315,727846.08570989,0
+UHS.US,D,20180316,000000,121.185,121.632,120.092,120.996,947533.549754,0
+UHS.US,D,20180319,000000,121.105,121.355,119.155,120.569,622512.98227618,0
+UHS.US,D,20180320,000000,121.056,121.225,119.613,120.399,670824.70427515,0
+UHS.US,D,20180321,000000,120.738,122.817,120.359,121.692,875995.7342083,0
+UHS.US,D,20180322,000000,121.195,123.642,120.479,120.529,590007.30697399,0
+UHS.US,D,20180323,000000,121.135,121.862,118.589,118.708,759428.02448335,0
+UHS.US,D,20180326,000000,119.653,119.732,115.843,117.783,830009.93857222,0
+UHS.US,D,20180327,000000,118.589,119.445,117.315,117.992,803617.60991612,0
+UHS.US,D,20180328,000000,118.181,119.792,117.415,118.918,653618.47805223,0
+UHS.US,D,20180329,000000,118.928,118.997,115.425,116.002,984418.68104715,0
+UHS.US,D,20180402,000000,116.002,116.948,113.136,114.023,773700.20617158,0
+UHS.US,D,20180403,000000,114.43,115.923,113.455,115.634,733883.04065176,0
+UHS.US,D,20180404,000000,114.748,117.175,114.659,116.938,1203063.8003902,0
+UHS.US,D,20180405,000000,117.375,120.131,116.997,119.205,607893.01730292,0
+UHS.US,D,20180406,000000,118.271,118.509,115.176,116.092,572291.46767156,0
+UHS.US,D,20180409,000000,116.321,118.161,116.261,116.738,483444.90019464,0
+UHS.US,D,20180410,000000,118.131,118.678,117.185,117.624,688639.04866986,0
+UHS.US,D,20180411,000000,116.618,117.773,116.311,116.658,691162.99037133,0
+UHS.US,D,20180412,000000,117.415,118.281,116.579,117.653,894927.80985433,0
+UHS.US,D,20180413,000000,117.962,117.962,116.47,117.205,629186.19970192,0
+UHS.US,D,20180416,000000,117.972,118.549,116.968,118.102,469702.43466597,0
+UHS.US,D,20180417,000000,118.559,119.445,117.126,118.38,1496104.3881093,0
+UHS.US,D,20180418,000000,118.868,120.489,118.201,119.036,1241711.9718046,0
+UHS.US,D,20180419,000000,119.007,119.902,118.201,119.046,700572.23699318,0
+UHS.US,D,20180420,000000,119.255,119.653,117.773,118.072,671355.42558872,0
+UHS.US,D,20180423,000000,118.251,118.39,115.743,117.693,1000181.5061218,0
+UHS.US,D,20180424,000000,118.34,119.405,117.235,118.062,786367.15691707,0
+UHS.US,D,20180425,000000,118.062,119.682,116.39,119.575,770696.8060107,0
+UHS.US,D,20180426,000000,110.749,113.068,109.079,112.669,3089428.2765404,0
+UHS.US,D,20180427,000000,112.103,112.828,110.998,112.013,1308240.0997994,0
+UHS.US,D,20180430,000000,111.993,112.659,111.635,111.873,1092213.4066342,0
+UHS.US,D,20180501,000000,112.142,112.809,110.332,112.659,1205102.2527082,0
+UHS.US,D,20180502,000000,112.639,116.301,112.639,115.296,1252791.7843794,0
+UHS.US,D,20180503,000000,114.669,115.385,112.858,114.968,1279584.1643286,0
+UHS.US,D,20180504,000000,114.968,115.693,113.883,115.365,818880.87345129,0
+UHS.US,D,20180507,000000,115.495,116.012,114.659,114.978,524156.65277712,0
+UHS.US,D,20180508,000000,115.097,115.425,113.068,113.595,967484.85155904,0
+UHS.US,D,20180509,000000,113.306,114.918,112.868,114.888,851057.8633945,0
+UHS.US,D,20180510,000000,115.405,115.992,114.6,115.365,657718.50123036,0
+UHS.US,D,20180511,000000,115.206,116.36,114.848,115.952,710111.1484814,0
+UHS.US,D,20180514,000000,116.062,116.44,115.893,116.301,653423.47817566,0
+UHS.US,D,20180515,000000,115.853,116.062,114.698,115.008,857122.96264845,0
+UHS.US,D,20180516,000000,115.276,116.858,114.948,116.072,352168.77194416,0
+UHS.US,D,20180517,000000,116.092,117.585,115.793,116.291,973082.5542016,0
+UHS.US,D,20180518,000000,116.559,116.758,115.375,115.455,516906.47695366,0
+UHS.US,D,20180521,000000,116.231,117.235,115.863,116.331,831998.1331901,0
+UHS.US,D,20180522,000000,116.808,117.345,116.121,116.281,405643.97005641,0
+UHS.US,D,20180523,000000,115.932,116.121,112.968,114.161,916403.93028188,0
+UHS.US,D,20180524,000000,114.102,114.43,112.848,113.595,718533.33387233,0
+UHS.US,D,20180525,000000,113.176,114.51,113.127,114.321,576879.99569514,0
+UHS.US,D,20180529,000000,113.644,113.943,112.58,113.256,784325.68913703,0
+UHS.US,D,20180530,000000,113.495,115.345,113.495,114.61,401100.67396297,0
+UHS.US,D,20180531,000000,114.718,114.718,112.211,112.729,1116589.3963603,0
+UHS.US,D,20180601,000000,113.286,113.296,111.734,111.923,702765.48302767,0
+UHS.US,D,20180604,000000,112.123,113.406,112.063,113.236,1016056.9084448,0
+UHS.US,D,20180605,000000,113.545,114.271,113.455,113.873,994207.87588213,0
+UHS.US,D,20180606,000000,113.843,114.191,112.679,113.783,666816.15011129,0
+UHS.US,D,20180607,000000,114.122,114.57,113.605,114.271,927081.68125548,0
+UHS.US,D,20180608,000000,114.251,114.748,112.083,113.048,871896.71618418,0
+UHS.US,D,20180611,000000,113.266,115.296,113.266,114.47,750993.77724439,0
+UHS.US,D,20180612,000000,114.688,115.077,113.336,113.753,1213300.2887565,0
+UHS.US,D,20180613,000000,114.231,115.047,112.719,112.928,1124791.4530246,0
+UHS.US,D,20180614,000000,113.087,113.595,112.221,112.341,1243505.1665458,0
+UHS.US,D,20180615,000000,112.033,113.445,111.833,113.226,1305105.0244642,0
+UHS.US,D,20180618,000000,112.749,113.525,112.47,112.908,745589.06417039,0
+UHS.US,D,20180619,000000,112.271,113.186,112.271,112.828,729623.19798715,0
+UHS.US,D,20180620,000000,113.156,114.639,112.838,114.141,793145.91551312,0
+UHS.US,D,20180621,000000,114.758,115.555,113.028,113.276,651128.71158686,0
+UHS.US,D,20180622,000000,113.406,113.465,112.649,112.759,890671.98780573,0
+UHS.US,D,20180625,000000,112.779,112.838,111.754,112.361,612821.2873795,0
+UHS.US,D,20180626,000000,112.172,112.639,112.123,112.321,402105.82796594,0
+UHS.US,D,20180627,000000,112.271,112.809,110.839,111.286,722072.4811168,0
+UHS.US,D,20180628,000000,110.749,110.839,109.616,109.963,1008313.2020058,0
+UHS.US,D,20180629,000000,109.616,110.292,108.462,109.276,898271.95722222,0
+UHS.US,D,20180702,000000,109.176,109.176,107.236,108.819,730842.44979276,0
+UHS.US,D,20180703,000000,108.819,109.714,108.232,109.236,338927.87826298,0
+UHS.US,D,20180705,000000,109.506,109.804,108.939,109.216,1051041.2935183,0
+UHS.US,D,20180706,000000,109.336,110.431,108.869,109.913,845888.3563572,0
+UHS.US,D,20180709,000000,110.103,112.251,110.103,111.605,996307.64259434,0
+UHS.US,D,20180710,000000,111.873,113.107,111.506,112.988,666366.84627196,0
+UHS.US,D,20180711,000000,112.858,113.246,112.251,112.58,456364.0410465,0
+UHS.US,D,20180712,000000,113.336,113.714,111.993,112.281,635122.63924349,0
+UHS.US,D,20180713,000000,112.44,113.166,112.192,112.49,662850.81756955,0
+UHS.US,D,20180716,000000,112.739,112.779,112.123,112.46,753431.27570161,0
+UHS.US,D,20180717,000000,112.361,113.048,111.783,112.719,421343.47042887,0
+UHS.US,D,20180718,000000,110.909,111.833,110.292,110.5,617638.99051576,0
+UHS.US,D,20180719,000000,110.242,111.456,109.516,110.59,564947.81252583,0
+UHS.US,D,20180720,000000,110.242,110.889,109.626,110.49,443931.29118371,0
+UHS.US,D,20180723,000000,112.749,114.381,111.226,113.246,1143427.0082397,0
+UHS.US,D,20180724,000000,113.008,113.146,111.953,112.093,1032911.3307666,0
+UHS.US,D,20180725,000000,113.087,116.251,112.093,115.813,1559191.873952,0
+UHS.US,D,20180726,000000,116.161,124.031,114.868,122.489,2135945.2202429,0
+UHS.US,D,20180727,000000,122.847,123.175,120.838,122.549,1113735.7641458,0
+UHS.US,D,20180730,000000,122.539,123.932,122.359,122.529,822498.42270799,0
+UHS.US,D,20180731,000000,122.588,122.698,117.892,119.732,1142222.8337441,0
+UHS.US,D,20180801,000000,117.614,120.221,116.808,119.056,892696.36796772,0
+UHS.US,D,20180802,000000,118.648,120.389,118.32,120.231,671771.55934595,0
+UHS.US,D,20180803,000000,120.221,121.802,119.852,121.772,699869.6343451,0
+UHS.US,D,20180806,000000,121.415,122.817,120.878,121.942,692260.61854259,0
+UHS.US,D,20180807,000000,121.583,122.499,121.076,122.319,735980.79705597,0
+UHS.US,D,20180808,000000,122.708,123.036,120.299,120.459,430194.85657906,0
+UHS.US,D,20180809,000000,120.638,121.475,120.111,121.265,632371.53273736,0
+UHS.US,D,20180810,000000,120.658,122.279,120.658,121.992,715443.49046718,0
+UHS.US,D,20180813,000000,122.062,122.409,121.524,122.002,585517.2840427,0
+UHS.US,D,20180814,000000,122.569,123.295,121.592,122.678,583256.69269001,0
+UHS.US,D,20180815,000000,122.728,124.319,121.862,123.026,889970.39031166,0
+UHS.US,D,20180816,000000,123.095,123.912,122.579,122.936,672771.68757891,0
+UHS.US,D,20180817,000000,122.936,125.672,122.936,125.304,552713.07800162,0
+UHS.US,D,20180820,000000,125.185,125.652,124.299,124.797,432747.94774662,0
+UHS.US,D,20180821,000000,125.016,125.941,124.757,125.891,652114.76766378,0
+UHS.US,D,20180822,000000,125.852,126.806,125.444,126.459,546667.07667374,0
+UHS.US,D,20180823,000000,126.309,126.309,124.499,125.215,550001.1725016,0
+UHS.US,D,20180824,000000,125.225,126.061,124.966,125.602,404641.83151544,0
+UHS.US,D,20180827,000000,125.881,125.931,124.677,124.946,541156.82242943,0
+UHS.US,D,20180828,000000,124.787,125.284,124.509,124.926,487779.12425547,0
+UHS.US,D,20180829,000000,125.135,126.459,124.767,125.891,357425.72737971,0
+UHS.US,D,20180830,000000,125.533,126.916,124.677,126.727,606535.0542449,0
+UHS.US,D,20180831,000000,126.379,127.821,126.001,127.732,673276.2748884,0
+UHS.US,D,20180904,000000,127.562,127.751,125.513,125.742,749276.97420731,0
+UHS.US,D,20180905,000000,125.752,125.782,123.822,124.717,556049.18413749,0
+UHS.US,D,20180906,000000,124.926,125.155,123.365,124.329,565634.33270986,0
+UHS.US,D,20180907,000000,124.08,124.936,123.404,124.529,565589.10077972,0
+UHS.US,D,20180910,000000,124.896,124.896,122.807,123.046,635686.53063916,0
+UHS.US,D,20180911,000000,122.817,123.115,121.515,121.632,705798.03265464,0
+UHS.US,D,20180912,000000,121.672,122.082,120.758,121.722,568050.72293301,0
+UHS.US,D,20180913,000000,122.289,123.772,121.952,123.652,822567.7783342,0
+UHS.US,D,20180914,000000,123.812,124.727,123.404,123.504,497952.28791957,0
+UHS.US,D,20180917,000000,123.822,123.822,122.569,123.672,459107.10632062,0
+UHS.US,D,20180918,000000,126.11,130.149,125.215,125.374,1238182.8761001,0
+UHS.US,D,20180919,000000,125.105,125.105,123.672,123.792,565080.49285423,0
+UHS.US,D,20180920,000000,124.359,124.647,123.553,124.359,479592.14490124,0
+UHS.US,D,20180921,000000,124.409,125.692,123.952,124.349,740195.40779043,0
+UHS.US,D,20180924,000000,124.309,124.707,123.026,124.618,392051.27247418,0
+UHS.US,D,20180925,000000,124.529,124.846,123.056,123.632,415141.67023051,0
+UHS.US,D,20180926,000000,123.632,124.926,122.489,123.992,548817.10108609,0
+UHS.US,D,20180927,000000,124.159,125.971,123.732,123.962,434986.42571124,0
+UHS.US,D,20180928,000000,123.632,125.523,123.305,125.444,894103.58357189,0
+UHS.US,D,20181001,000000,126.449,126.627,125.652,126.279,502900.66107621,0
+UHS.US,D,20181002,000000,126.399,126.409,122.956,123.165,595496.45298423,0
+UHS.US,D,20181003,000000,123.682,123.772,122.539,122.638,828617.8002781,0
+UHS.US,D,20181004,000000,122.588,123.523,122.419,122.777,407506.52042392,0
+UHS.US,D,20181005,000000,123.195,124.459,122.439,122.966,413966.64520104,0
+UHS.US,D,20181008,000000,122.748,124.339,122.032,123.962,360873.40560992,0
+UHS.US,D,20181009,000000,124.002,125.692,123.553,125.175,409391.1841795,0
+UHS.US,D,20181010,000000,125.424,126.419,123.434,123.504,864846.56600731,0
+UHS.US,D,20181011,000000,123.504,123.602,118.469,118.589,947266.17878921,0
+UHS.US,D,20181012,000000,119.505,120.569,118.628,120.25,936557.26804152,0
+UHS.US,D,20181015,000000,119.842,121.395,119.672,120.618,571509.45785724,0
+UHS.US,D,20181016,000000,120.898,122.638,119.623,122.299,564557.81277268,0
+UHS.US,D,20181017,000000,122.608,123.862,121.086,123.295,499918.36914939,0
+UHS.US,D,20181018,000000,123.692,125.772,123.275,124.011,942215.27992426,0
+UHS.US,D,20181019,000000,124.329,125.105,122.708,123.434,772447.78428388,0
+UHS.US,D,20181022,000000,123.553,124.856,122.569,123.832,1219889.073246,0
+UHS.US,D,20181023,000000,122.349,123.563,119.623,123.215,1066498.551776,0
+UHS.US,D,20181024,000000,122.777,124.588,119.623,119.742,715680.70681189,0
+UHS.US,D,20181025,000000,119.772,121.445,119.175,119.275,757493.10302762,0
+UHS.US,D,20181026,000000,118.678,121.165,112.888,113.445,1497633.2273479,0
+UHS.US,D,20181029,000000,113.783,116.888,113.773,116.53,1628626.9073235,0
+UHS.US,D,20181030,000000,116.838,118.788,114.898,118.579,1118364.4983296,0
+UHS.US,D,20181031,000000,118.997,120.459,118.798,119.285,907989.78612298,0
+UHS.US,D,20181101,000000,120.161,121.862,119.555,121.185,618303.39731172,0
+UHS.US,D,20181102,000000,121.544,123.315,119.972,121.155,625809.88740594,0
+UHS.US,D,20181105,000000,121.445,122.588,120.688,121.782,427032.6420857,0
+UHS.US,D,20181106,000000,121.524,124.061,121.225,123.582,688643.06928587,0
+UHS.US,D,20181107,000000,124.608,127.314,124.419,127.075,691794.2270852,0
+UHS.US,D,20181108,000000,127.214,128.259,126.548,127.821,582420.40455954,0
+UHS.US,D,20181109,000000,127.682,129.552,127.682,129.025,551592.33128831,0
+UHS.US,D,20181112,000000,128.896,129.701,127.453,127.652,563169.69509457,0
+UHS.US,D,20181113,000000,128.289,128.398,124.031,125.454,695273.06508949,0
+UHS.US,D,20181114,000000,126.309,126.508,124.259,124.896,505964.37047728,0
+UHS.US,D,20181115,000000,124.011,126.617,122.876,125.612,841519.95706028,0
+UHS.US,D,20181116,000000,125.981,130.637,125.394,130.498,1247302.6383691,0
+UHS.US,D,20181119,000000,130.518,132.508,128.169,128.637,1217897.8631661,0
+UHS.US,D,20181120,000000,128.041,129.621,127.364,127.672,738650.48608786,0
+UHS.US,D,20181121,000000,127.672,129.443,127.423,128.229,789903.28869953,0
+UHS.US,D,20181123,000000,127.622,129.731,126.836,129.364,312329.49303626,0
+UHS.US,D,20181126,000000,130.318,131.532,128.946,129.761,665727.56832606,0
+UHS.US,D,20181127,000000,129.234,130.338,128.299,130.199,1048310.2900922,0
+UHS.US,D,20181128,000000,130.995,132.646,130.348,132.587,849474.74583982,0
+UHS.US,D,20181129,000000,132.029,136.228,131.791,135.282,759770.78199836,0
+UHS.US,D,20181130,000000,135.641,136.467,134.048,135.502,1238593.9840873,0
+UHS.US,D,20181203,000000,136.615,137.113,133.95,134.537,755237.53744494,0
+UHS.US,D,20181204,000000,134.557,135.959,130.875,132.168,884436.01237128,0
+UHS.US,D,20181206,000000,131.164,131.164,125.374,129.274,1148471.8761806,0
+UHS.US,D,20181207,000000,128.876,129.503,123.434,123.942,1382130.9808661,0
+UHS.US,D,20181210,000000,124.11,125.632,120.429,125.016,895516.83010007,0
+UHS.US,D,20181211,000000,125.662,127.841,125.175,126.747,977741.44300539,0
+UHS.US,D,20181212,000000,128.269,131.044,128.269,128.906,1310151.9027131,0
+UHS.US,D,20181213,000000,128.846,130.021,127.443,129.592,715490.73270532,0
+UHS.US,D,20181214,000000,127.334,127.821,118.171,118.967,1422007.4504721,0
+UHS.US,D,20181217,000000,116.37,118.062,113.286,116.36,1835274.5084871,0
+UHS.US,D,20181218,000000,117.932,120.569,116.918,117.535,1014432.579576,0
+UHS.US,D,20181219,000000,117.822,118.052,113.356,113.973,1220066.9855045,0
+UHS.US,D,20181220,000000,113.176,115.515,112.828,113.286,1148052.7269614,0
+UHS.US,D,20181221,000000,113.515,115.315,111.903,112.44,1799353.3198828,0
+UHS.US,D,20181224,000000,111.813,112.898,110.829,111.376,390310.34574103,0
+UHS.US,D,20181226,000000,111.625,115.445,110.779,115.306,985602.75246266,0
+UHS.US,D,20181227,000000,113.893,114.6,110.769,114.59,842172.30200821,0
+UHS.US,D,20181228,000000,114.748,115.445,113.714,114.102,695778.657553,0
+UHS.US,D,20181231,000000,114.748,115.276,113.107,114.46,634518.5416877,0
+UHS.US,D,20190102,000000,113.216,115.555,112.769,115.315,744584.91532142,0
+UHS.US,D,20190103,000000,115.634,117.245,113.615,113.893,849471.73037782,0
+UHS.US,D,20190104,000000,115.176,116.51,114.311,116.43,1001071.0674144,0
+UHS.US,D,20190107,000000,116.43,117.215,115.535,116.171,1047514.2081218,0
+UHS.US,D,20190108,000000,117.673,119.882,116.788,119.802,811189.43502053,0
+UHS.US,D,20190109,000000,120.589,122.748,120.072,122.082,713411.06907317,0
+UHS.US,D,20190110,000000,121.872,123.602,121.105,123.404,587844.21555959,0
+UHS.US,D,20190111,000000,122.986,124.159,122.559,123.464,832631.38021198,0
+UHS.US,D,20190114,000000,122.817,125.473,122.209,123.006,1045873.796789,0
+UHS.US,D,20190115,000000,122.856,125.384,122.279,124.727,715192.20196645,0
+UHS.US,D,20190116,000000,125.125,128.756,124.002,127.314,993473.10830595,0
+UHS.US,D,20190117,000000,126.836,128.756,126.647,128.159,716440.60323814,0
+UHS.US,D,20190118,000000,128.736,129.861,128.069,129.592,581422.28663458,0
+UHS.US,D,20190122,000000,128.647,128.647,126.409,128.249,578529.45341402,0
+UHS.US,D,20190123,000000,128.697,129.961,126.866,128.079,812152.37255538,0
+UHS.US,D,20190124,000000,128.06,128.388,126.996,127.503,559708.94986233,0
+UHS.US,D,20190125,000000,128.478,129.393,127.741,128.776,414117.41830148,0
+UHS.US,D,20190128,000000,128.189,128.289,126.796,128.069,535757.13512545,0
+UHS.US,D,20190129,000000,128.936,130.388,128.319,130.169,420815.76457731,0
+UHS.US,D,20190130,000000,130.338,131.184,129.701,130.617,720577.81711438,0
+UHS.US,D,20190131,000000,130.518,131.224,129.951,130.139,591408.49165413,0
+UHS.US,D,20190201,000000,130.338,133.234,129.671,133.094,759752.68922631,0
+UHS.US,D,20190204,000000,132.785,132.945,131.463,132.258,509027.07472434,0
+UHS.US,D,20190205,000000,132.627,134.068,131.931,132.488,612439.32885837,0
+UHS.US,D,20190206,000000,132.02,132.895,131.373,132.636,428312.20313149,0
+UHS.US,D,20190207,000000,132.268,132.795,130.418,130.538,744880.4305983,0
+UHS.US,D,20190208,000000,130.109,130.139,127.234,129.124,720949.72409548,0
+UHS.US,D,20190211,000000,129.214,130.627,128.319,130.298,431133.67041784,0
+UHS.US,D,20190212,000000,130.726,131.472,130.059,130.945,479336.83578448,0
+UHS.US,D,20190213,000000,131.601,132.158,130.726,131.691,511673.64521417,0
+UHS.US,D,20190214,000000,131.084,131.98,129.741,131.314,666746.79448508,0
+UHS.US,D,20190215,000000,132.368,133.462,131.931,133.094,663228.75547467,0
+UHS.US,D,20190219,000000,132.518,133.352,132.069,132.845,650160.74828199,0
+UHS.US,D,20190220,000000,132.755,132.805,131.811,131.901,445302.32124377,0
+UHS.US,D,20190221,000000,132.368,132.597,131.383,132.128,537516.15463065,0
+UHS.US,D,20190222,000000,132.498,134.078,132.049,133.601,876344.52264733,0
+UHS.US,D,20190225,000000,133.999,134.735,131.951,131.98,756889.00547183,0
+UHS.US,D,20190226,000000,132.488,132.885,131.104,131.224,641968.74315776,0
+UHS.US,D,20190227,000000,130.965,131.951,129.084,130.855,704732.56941149,0
+UHS.US,D,20190228,000000,131.164,138.964,131.164,136.418,1430481.9038712,0
+UHS.US,D,20190301,000000,137.909,139.77,136.925,138.357,810483.81691043,0
+UHS.US,D,20190304,000000,136.477,136.935,133.751,134.875,949780.06895065,0
+UHS.US,D,20190305,000000,135.83,136.258,133.811,134.865,688530.49203754,0
+UHS.US,D,20190306,000000,134.865,135.144,130.448,130.528,753980.08978723,0
+UHS.US,D,20190307,000000,130.298,131.244,126.647,127.294,1173182.5821897,0
+UHS.US,D,20190308,000000,126.577,127.046,125.473,126.966,734605.74637989,0
+UHS.US,D,20190311,000000,127.682,128.368,126.199,127.473,749291.04636335,0
+UHS.US,D,20190312,000000,127.931,129.473,127.354,128.826,602184.74772003,0
+UHS.US,D,20190313,000000,129.443,131.035,128.548,130.388,612614.22565489,0
+UHS.US,D,20190314,000000,130.667,132.587,130.298,131.801,562253.99979786,0
+UHS.US,D,20190315,000000,131.701,132.547,131.463,131.921,800363.92640848,0
+UHS.US,D,20190318,000000,132.128,133.591,132.128,133.502,549614.18821046,0
+UHS.US,D,20190319,000000,133.781,134.238,132.597,133.094,916764.78056895,0
+UHS.US,D,20190320,000000,133.094,133.502,131.284,131.701,425676.68933569,0
+UHS.US,D,20190321,000000,130.597,134.625,130.149,134.228,395399.44045809,0
+UHS.US,D,20190322,000000,133.074,134.567,132.975,132.985,575869.81592215,0
+UHS.US,D,20190325,000000,132.478,133.074,131.571,132.049,610734.58766932,0
+UHS.US,D,20190326,000000,132.278,133.204,131.194,131.821,558774.15663956,0
+UHS.US,D,20190327,000000,131.373,132.248,129.791,130.468,463684.57765017,0
+UHS.US,D,20190328,000000,130.766,131.343,130.368,131.204,472156.01558724,0
+UHS.US,D,20190329,000000,132.049,132.098,130.855,131.453,933097.52796328,0
+UHS.US,D,20190401,000000,132.567,133.254,132.188,132.428,829300.29984612,0
+UHS.US,D,20190402,000000,132.089,132.518,130.706,131.433,472503.79887226,0
+UHS.US,D,20190403,000000,132.308,132.805,131.274,131.931,557993.15197925,0
+UHS.US,D,20190404,000000,132.198,132.617,131.324,131.651,423743.77818797,0
+UHS.US,D,20190405,000000,132.059,132.696,132.01,132.398,637894.8539837,0
+UHS.US,D,20190408,000000,132.627,132.676,130.428,130.696,562739.4891813,0
+UHS.US,D,20190409,000000,130.03,131.661,129.901,131.532,628716.79278253,0
+UHS.US,D,20190410,000000,131.641,132.865,131.532,132.168,829308.34107814,0
+UHS.US,D,20190411,000000,132.815,132.855,130.001,130.129,433329.93191433,0
+UHS.US,D,20190412,000000,131.005,131.951,129.931,130.498,831476.45826256,0
+UHS.US,D,20190415,000000,130.478,130.935,129.811,130.438,464765.11820337,0
+UHS.US,D,20190416,000000,131.571,131.571,123.275,124.13,1413714.9299476,0
+UHS.US,D,20190417,000000,124.299,124.339,118.808,120.549,1345117.1898605,0
+UHS.US,D,20190418,000000,120.579,122.539,119.445,122.369,1245292.3303632,0
+UHS.US,D,20190422,000000,122.299,123.612,119.842,120.788,1090331.7583406,0
+UHS.US,D,20190423,000000,121.056,127.274,120.718,125.872,1133663.9474088,0
+UHS.US,D,20190424,000000,125.792,131.025,125.792,128.051,1762692.3379322,0
+UHS.US,D,20190425,000000,127.374,130.607,126.309,129.423,894615.2069594,0
+UHS.US,D,20190426,000000,126.567,127.244,121.662,127.006,1469612.549207,0
+UHS.US,D,20190429,000000,126.229,127.075,122.847,125.006,878764.9334865,0
+UHS.US,D,20190430,000000,125.454,125.842,122.986,124.667,967253.66613836,0
+UHS.US,D,20190501,000000,124.598,125.195,122.479,122.598,945570.48398619,0
+UHS.US,D,20190502,000000,122.18,122.359,120.898,121.862,1238556.7933892,0
+UHS.US,D,20190503,000000,122.479,122.797,120.519,120.888,1120514.5227419,0
+UHS.US,D,20190506,000000,119.175,123.066,119.125,122.349,966026.37310073,0
+UHS.US,D,20190507,000000,122.082,122.926,119.842,120.838,738139.86785435,0
+UHS.US,D,20190508,000000,120.419,121.046,119.105,119.912,687037.83834313,0
+UHS.US,D,20190509,000000,119.515,121.215,119.145,120.778,843351.3476537,0
+UHS.US,D,20190510,000000,121.016,121.842,117.922,120.678,720125.49781304,0
+UHS.US,D,20190513,000000,118.668,120.062,118.082,119.742,647806.67760703,0
+UHS.US,D,20190514,000000,119.892,121.335,119.395,120.429,625109.29506586,0
+UHS.US,D,20190515,000000,119.702,120.738,118.34,119.762,552300.96486041,0
+UHS.US,D,20190516,000000,119.892,121.495,119.285,119.603,526434.33174786,0
+UHS.US,D,20190517,000000,118.638,121.115,118.429,119.772,517663.3579179,0
+UHS.US,D,20190520,000000,119.115,121.385,118.688,121.125,515330.395477,0
+UHS.US,D,20190521,000000,121.275,123.662,121.026,122.658,693057.70566694,0
+UHS.US,D,20190522,000000,122.409,123.385,121.952,123.285,771694.92393565,0
+UHS.US,D,20190523,000000,122.519,122.628,119.802,120.848,696474.22412305,0
+UHS.US,D,20190524,000000,120.329,121.622,119.972,120.966,557173.95146682,0
+UHS.US,D,20190528,000000,120.718,121.742,120.329,120.379,677906.01422611,0
+UHS.US,D,20190529,000000,119.872,119.872,117.195,117.505,703483.16298579,0
+UHS.US,D,20190530,000000,117.555,118.788,116.988,118.012,512510.93849866,0
+UHS.US,D,20190531,000000,117.375,118.291,115.833,117.575,619028.11334787,0
+UHS.US,D,20190603,000000,117.575,119.782,117.185,119.465,699063.50083471,0
+UHS.US,D,20190604,000000,120.539,122.209,119.912,120.399,783774.86474339,0
+UHS.US,D,20190605,000000,121.165,121.165,118.35,119.415,877288.36225613,0
+UHS.US,D,20190606,000000,119.515,120.231,118.808,119.115,1275309.244354,0
+UHS.US,D,20190607,000000,119.515,121.782,118.947,121.672,882053.79738423,0
+UHS.US,D,20190610,000000,122.309,122.996,121.524,121.544,506590.58142113,0
+UHS.US,D,20190611,000000,122.131,122.131,119.485,120.976,504947.15462627,0
+UHS.US,D,20190612,000000,120.946,121.922,119.732,121.872,503563.05756418,0
+UHS.US,D,20190613,000000,121.752,122.399,120.758,121.912,344605.99322578,0
+UHS.US,D,20190614,000000,122.002,122.519,120.728,120.738,505028.57210052,0
+UHS.US,D,20190617,000000,121.315,121.475,120.171,121.395,522474.02497614,0
+UHS.US,D,20190618,000000,121.742,123.076,120.698,121.892,498031.69508581,0
+UHS.US,D,20190619,000000,122.141,123.345,120.798,123.225,367089.27796432,0
+UHS.US,D,20190620,000000,123.732,124.529,120.798,122.319,888119.90179218,0
+UHS.US,D,20190621,000000,122.319,123.464,120.966,123.255,814608.96893864,0
+UHS.US,D,20190624,000000,123.444,124.459,122.449,124.359,580421.15324762,0
+UHS.US,D,20190625,000000,124.499,127.433,124.071,126.528,735284.2253319,0
+UHS.US,D,20190626,000000,126.757,127.423,124.021,124.976,524398.89489184,0
+UHS.US,D,20190627,000000,125.572,126.249,124.737,126.041,439170.88182562,0
+UHS.US,D,20190628,000000,126.249,128.239,125.304,128.239,1081914.5987197,0
+UHS.US,D,20190701,000000,129.015,129.552,126.587,127.931,656406.77525648,0
+UHS.US,D,20190702,000000,128.149,128.557,126.946,127.861,505351.22653546,0
+UHS.US,D,20190703,000000,127.851,129.035,127.144,128.936,347067.61537907,0
+UHS.US,D,20190705,000000,128.359,129.433,127.821,129.224,323047.45016998,0
+UHS.US,D,20190708,000000,129.074,129.621,128.041,129.543,485113.45583958,0
+UHS.US,D,20190709,000000,128.677,129.911,125.652,126.776,563347.6073531,0
+UHS.US,D,20190710,000000,126.806,128.279,126.279,127.533,332214.45467711,0
+UHS.US,D,20190711,000000,128.966,130.398,127.394,129.084,364264.79521596,0
+UHS.US,D,20190712,000000,128.726,130.995,128.129,130.706,411206.49230886,0
+UHS.US,D,20190715,000000,130.706,131.911,129.761,131.551,454669.35139749,0
+UHS.US,D,20190716,000000,131.781,132.288,131.224,131.761,442872.86401858,0
+UHS.US,D,20190717,000000,131.522,131.821,130.488,130.686,354623.35801942,0
+UHS.US,D,20190718,000000,130.686,131.453,129.304,130.985,419272.85318274,0
+UHS.US,D,20190719,000000,131.015,131.015,129.731,130.438,498110.09709804,0
+UHS.US,D,20190722,000000,130.458,131.443,130.011,130.478,408021.15927344,0
+UHS.US,D,20190723,000000,130.538,131.551,129.025,131.502,369120.69420432,0
+UHS.US,D,20190724,000000,131.631,135.044,130.338,134.755,1038754.2909859,0
+UHS.US,D,20190725,000000,134.527,135.252,133.254,134.725,948233.13694007,0
+UHS.US,D,20190726,000000,143.192,155.18,143.192,149.381,3004763.1497159,0
+UHS.US,D,20190729,000000,147.271,150.961,143.779,150.136,1371665.3173871,0
+UHS.US,D,20190730,000000,147.55,150.664,144.436,150.355,950167.0532418,0
+UHS.US,D,20190731,000000,150.265,150.704,146.584,148.375,816723.8129609,0
+UHS.US,D,20190801,000000,148.604,149.47,143.072,144.744,890983.58554666,0
+UHS.US,D,20190802,000000,144.037,144.983,143.142,144.037,831887.56624977,0
+UHS.US,D,20190805,000000,142.645,143.55,139.998,140.993,692567.19051349,0
+UHS.US,D,20190806,000000,141.978,144.177,140.655,143.977,797461.0416479,0
+UHS.US,D,20190807,000000,143.64,144.734,141.451,143.729,762234.41445966,0
+UHS.US,D,20190808,000000,144.406,145.271,142.954,144.047,517725.67746609,0
+UHS.US,D,20190809,000000,144.077,145.261,143.132,144.524,385467.5137547,0
+UHS.US,D,20190812,000000,144.594,144.963,142.844,144.277,442143.12221242,0
+UHS.US,D,20190813,000000,144.267,147.748,143.819,146.524,529742.29357165,0
+UHS.US,D,20190814,000000,145.062,145.102,142.008,143.421,596369.93181281,0
+UHS.US,D,20190815,000000,143.6,144.207,142.824,142.964,426647.66810256,0
+UHS.US,D,20190816,000000,143.56,145.64,142.914,144.934,503219.29489516,0
+UHS.US,D,20190819,000000,146.376,146.674,144.734,145.768,343544.55059864,0
+UHS.US,D,20190820,000000,145.112,145.56,143.072,143.232,668288.70072564,0
+UHS.US,D,20190821,000000,144.347,144.904,142.854,144.724,464270.5824339,0
+UHS.US,D,20190822,000000,144.754,145.451,143.49,143.54,429977.74331442,0
+UHS.US,D,20190823,000000,142.804,144.684,140.397,141.132,610697.39697121,0
+UHS.US,D,20190826,000000,142.097,142.416,140.168,141.849,476978.74449351,0
+UHS.US,D,20190827,000000,142.495,142.605,138.317,138.357,519847.55756637,0
+UHS.US,D,20190828,000000,137.72,140.277,137.581,140.267,586504.34527363,0
+UHS.US,D,20190829,000000,141.392,143.172,140.645,141.859,619771.92731007,0
+UHS.US,D,20190830,000000,143.003,143.092,141.65,142.387,601857.06751505,0
+UHS.US,D,20190903,000000,141.441,143.829,141.162,143.7,495050.40831298,0
+UHS.US,D,20190904,000000,144.954,145.63,142.844,144.047,353870.49767119,0
+UHS.US,D,20190905,000000,145.778,146.187,142.545,142.944,898153.34904987,0
+UHS.US,D,20190906,000000,143.63,146.366,142.794,146.037,702988.62721633,0
+UHS.US,D,20190909,000000,146.087,148.207,144.436,147.281,770419.38350588,0
+UHS.US,D,20190910,000000,147.221,153.31,146.963,153.041,1340999.0739104,0
+UHS.US,D,20190911,000000,152.265,154.683,151.051,152.783,1212254.9285933,0
+UHS.US,D,20190912,000000,153.171,153.748,150.335,150.654,861933.62970669,0
+UHS.US,D,20190913,000000,151.341,154.553,149.391,150.216,686896.1116287,0
+UHS.US,D,20190916,000000,149.341,151.788,148.754,151.568,650272.32037633,0
+UHS.US,D,20190917,000000,151.321,151.321,148.077,149.569,826894.966317,0
+UHS.US,D,20190918,000000,149.44,151.061,148.087,149.688,686340.26146507,0
+UHS.US,D,20190919,000000,149.519,150.951,147.698,147.738,780702.1089563,0
+UHS.US,D,20190920,000000,148.187,149.361,146.992,147.848,1138666.5988816,0
+UHS.US,D,20190923,000000,147.011,148.564,146.435,147.708,647946.39401345,0
+UHS.US,D,20190924,000000,147.997,148.017,145.251,146.217,882446.81259939,0
+UHS.US,D,20190925,000000,146.217,146.924,144.684,145.132,1000533.3100228,0
+UHS.US,D,20190926,000000,145.61,146.147,143.59,144.347,1005994.311721,0
+UHS.US,D,20190927,000000,145.052,146.047,144.117,144.614,527332.93942652,0
+UHS.US,D,20190930,000000,144.844,147.271,144.674,146.514,623507.07958512,0
+UHS.US,D,20191001,000000,146.227,148.883,144.237,144.894,499079.06555691,0
+UHS.US,D,20191002,000000,144.027,144.804,142.934,144.017,606576.26555902,0
+UHS.US,D,20191003,000000,143.899,144.426,142.545,143.162,708491.84538262,0
+UHS.US,D,20191004,000000,143.889,144.624,142.167,143.918,571857.24114228,0
+UHS.US,D,20191007,000000,143.6,144.357,142.505,142.874,721216.08990627,0
+UHS.US,D,20191008,000000,142.207,142.505,140.575,141.053,726797.71008479,0
+UHS.US,D,20191009,000000,141.998,143.381,141.75,142.924,380567.3879902,0
+UHS.US,D,20191010,000000,142.635,144.177,142.257,143.62,389132.30524954,0
+UHS.US,D,20191011,000000,144.475,146.784,143.859,143.918,362241.42020796,0
+UHS.US,D,20191014,000000,143.341,143.66,141.779,141.809,347078.6720731,0
+UHS.US,D,20191015,000000,142.625,144.107,142.575,143.043,726082.04043467,0
+UHS.US,D,20191016,000000,143.242,145.102,142.147,142.525,568334.17636185,0
+UHS.US,D,20191017,000000,143.102,144.485,142.714,144.087,663400.63680918,0
+UHS.US,D,20191018,000000,143.112,144.067,141.332,143.879,646390.41561684,0
+UHS.US,D,20191021,000000,144.475,144.764,143.102,143.112,571876.33906834,0
+UHS.US,D,20191022,000000,143.71,145.281,143.013,144.167,485929.64088999,0
+UHS.US,D,20191023,000000,144.366,144.744,141.879,142.367,697090.38352688,0
+UHS.US,D,20191024,000000,142.973,143.053,141.073,142.505,987343.67919581,0
+UHS.US,D,20191025,000000,135.86,140.555,128.816,135.84,1431022.6767248,0
+UHS.US,D,20191028,000000,135.611,138.038,135.511,135.979,756975.44871609,0
+UHS.US,D,20191029,000000,136.795,137.869,136.068,136.705,852246.96058003,0
+UHS.US,D,20191030,000000,136.168,137.163,133.831,136.965,786846.61537648,0
+UHS.US,D,20191031,000000,136.945,137.083,134.418,135.372,696676.26007765,0
+UHS.US,D,20191101,000000,136.428,137.79,136.138,136.645,542013.21363996,0
+UHS.US,D,20191104,000000,137.024,137.889,136.408,137.422,405693.22260255,0
+UHS.US,D,20191105,000000,138.238,139.172,137.402,137.75,849026.4471545,0
+UHS.US,D,20191106,000000,138.018,138.208,136.675,137.81,572660.35919065,0
+UHS.US,D,20191107,000000,138.835,139.7,137.153,137.561,345545.81221856,0
+UHS.US,D,20191108,000000,137.631,139.432,137.591,139.003,401297.68414755,0
+UHS.US,D,20191111,000000,138.188,139.432,137.004,137.133,354414.28598681,0
+UHS.US,D,20191112,000000,136.955,138.795,136.438,138.447,630455.70920768,0
+UHS.US,D,20191113,000000,137.949,139.829,137.73,139.432,562395.72651227,0
+UHS.US,D,20191114,000000,139.58,140.377,138.417,139.063,453567.70261023,0
+UHS.US,D,20191115,000000,138.427,143.082,137.869,142.087,795338.15639361,0
+UHS.US,D,20191118,000000,141.65,143.013,139.402,139.63,787405.48100214,0
+UHS.US,D,20191119,000000,139.8,140.515,139.043,139.66,499008.7047767,0
+UHS.US,D,20191120,000000,139.152,139.8,137.969,138.377,574852.60007114,0
+UHS.US,D,20191121,000000,138.665,139.899,138.268,138.467,718899.20992941,0
+UHS.US,D,20191122,000000,138.535,139.6,136.995,137.212,674820.19143697,0
+UHS.US,D,20191125,000000,138.208,140.088,137.641,139.192,670043.69961483,0
+UHS.US,D,20191126,000000,139.62,139.62,136.477,137.651,849776.29204071,0
+UHS.US,D,20191127,000000,138.467,139.212,137.81,138.178,327907.36977437,0
+UHS.US,D,20191129,000000,137.342,137.909,136.635,137.382,240355.44065327,0
+UHS.US,D,20191202,000000,137.929,138.715,137.392,137.71,384338.72580936,0
+UHS.US,D,20191203,000000,136.685,138.625,135.959,138.208,451166.38969712,0
+UHS.US,D,20191204,000000,138.347,139.62,138.058,139.093,481820.57132584,0
+UHS.US,D,20191205,000000,139.152,140.297,138.645,139.909,722493.64064405,0
+UHS.US,D,20191206,000000,140.964,142.824,140.635,142.724,568251.75373361,0
+UHS.US,D,20191209,000000,142.555,142.784,141.52,141.75,482277.91639719,0
+UHS.US,D,20191210,000000,141.859,142.834,141.122,142.595,706526.7693068,0
+UHS.US,D,20191211,000000,142.655,142.924,141.362,142.714,363264.666983,0
+UHS.US,D,20191212,000000,142.934,144.664,141.461,144.267,531185.69471992,0
+UHS.US,D,20191213,000000,144.067,144.724,141.879,142.357,358529.38647498,0
+UHS.US,D,20191216,000000,142.764,142.954,139.272,139.74,1162290.7334135,0
+UHS.US,D,20191217,000000,138.477,140.447,137.7,139.59,1092625.5197754,0
+UHS.US,D,20191218,000000,139.809,141.49,139.62,139.72,637239.49357376,0
+UHS.US,D,20191219,000000,140.456,142.357,139.939,142.057,751899.42100107,0
+UHS.US,D,20191220,000000,142.684,144.307,142.317,142.327,1097533.6867719,0
+UHS.US,D,20191223,000000,142.993,142.993,140.217,141.819,345425.19373821,0
+UHS.US,D,20191224,000000,141.441,141.54,140.685,141.352,141292.48789012,0
+UHS.US,D,20191226,000000,141.471,141.998,140.565,140.894,179178.75257023,0
+UHS.US,D,20191227,000000,140.894,141.53,140.485,141.382,182458.57008194,0
+UHS.US,D,20191230,000000,141.919,142.008,140.128,140.705,216605.66187099,0
+UHS.US,D,20191231,000000,140.555,141.53,140.555,141.49,246738.16857217,0
+UHS.US,D,20200102,000000,142.287,142.287,139.083,140.367,403900.02786125,0
+UHS.US,D,20200103,000000,138.835,140.237,138.188,140.038,266340.68193817,0
+UHS.US,D,20200106,000000,139.182,140.476,138.795,139.929,440840.44262456,0
+UHS.US,D,20200107,000000,139.302,141.003,138.775,140.485,654623.63205521,0
+UHS.US,D,20200108,000000,140.715,143.421,140.327,143.082,839448.33466015,0
+UHS.US,D,20200109,000000,143.321,144.007,141.929,142.347,423251.25272651,0
+UHS.US,D,20200110,000000,142.774,144.396,142.764,144.047,553565.44859614,0
+UHS.US,D,20200113,000000,144.406,145.142,142.387,142.894,455213.13971309,0
+UHS.US,D,20200114,000000,142.257,143.49,141.759,143.461,470055.24372102,0
+UHS.US,D,20200115,000000,143.122,143.958,141.988,142.317,454125.56308188,0
+UHS.US,D,20200116,000000,142.964,143.202,141.769,141.969,423209.03625839,0
+UHS.US,D,20200117,000000,142.475,143.948,142.217,143.033,809721.91017618,0
+UHS.US,D,20200121,000000,143.281,143.281,141.959,142.993,842442.68843501,0
+UHS.US,D,20200122,000000,143.51,144.177,141.909,143.58,649068.14588077,0
+UHS.US,D,20200123,000000,143.431,145.868,142.714,145.768,409669.61183833,0
+UHS.US,D,20200124,000000,145.898,145.967,143.729,145.251,665569.7591476,0
+UHS.US,D,20200127,000000,143.57,144.644,142.377,142.983,440138.84513049,0
+UHS.US,D,20200128,000000,144.396,146.247,143.033,143.222,524658.22462461,0
+UHS.US,D,20200129,000000,143.908,144.107,141.899,141.929,295239.8646777,0
+UHS.US,D,20200130,000000,141.332,141.7,138.298,139.003,572819.17352313,0
+UHS.US,D,20200131,000000,138.337,138.347,134.865,135.233,705212.02787091,0
+UHS.US,D,20200203,000000,136.078,137.849,135.164,135.372,576494.016558,0
+UHS.US,D,20200204,000000,136.735,138.835,136.078,136.585,572035.15340081,0
+UHS.US,D,20200205,000000,137.611,141.292,137.332,140.068,582678.7291383,0
+UHS.US,D,20200206,000000,140.705,141.71,139.033,139.152,591922.12534966,0
+UHS.US,D,20200207,000000,139.073,139.58,136.038,136.228,587990.96804402,0
+UHS.US,D,20200210,000000,136.068,137.77,135.661,137.7,478522.66104208,0
+UHS.US,D,20200211,000000,138.098,139.839,137.969,139.75,282208.04302913,0
+UHS.US,D,20200212,000000,140.327,141.083,138.327,138.387,363466.70293759,0
+UHS.US,D,20200213,000000,137.899,139.998,137.899,139.57,458442.69952466,0
+UHS.US,D,20200214,000000,139.55,139.76,137.661,138.018,514188.54052962,0
+UHS.US,D,20200218,000000,138.058,138.745,135.899,137.183,474606.58104649,0
+UHS.US,D,20200219,000000,137.641,137.849,136.398,137.123,460871.15159584,0
+UHS.US,D,20200220,000000,137.222,138.347,135.83,138.118,566801.31650731,0
+UHS.US,D,20200221,000000,137.78,141.053,137.78,140.775,474261.81322347,0
+UHS.US,D,20200224,000000,138.307,140.277,137.432,139.302,940707.5489198,0
+UHS.US,D,20200225,000000,139.859,140.725,133.502,133.631,864569.14350248,0
+UHS.US,D,20200226,000000,134.388,135.999,132.706,133.362,1048997.8154302,0
+UHS.US,D,20200227,000000,132.298,132.298,124.549,126.489,1705002.5290856,0
+UHS.US,D,20200228,000000,123.285,124.588,119.912,122.239,1405819.4452542,0
+UHS.US,D,20200302,000000,122.886,130.915,121.822,130.219,1063084.0436279,0
+UHS.US,D,20200303,000000,129.641,133.044,123.205,123.812,1106087.5473372,0
+UHS.US,D,20200304,000000,128.031,130.965,127.124,130.109,1105266.3365168,0
+UHS.US,D,20200305,000000,126.09,127.493,123.135,126.021,900424.99709659,0
+UHS.US,D,20200306,000000,121.852,125.066,120.489,124.439,978631.00429803,0
+UHS.US,D,20200309,000000,119.505,119.505,111.714,113.196,1057592.8873097,0
+UHS.US,D,20200310,000000,116.201,118.519,112.46,118.111,900355.64147039,0
+UHS.US,D,20200311,000000,115.047,115.117,106.492,108.799,833060.58097124,0
+UHS.US,D,20200312,000000,101.109,103.288,96.8299,98.5928,1607201.0445961,0
+UHS.US,D,20200313,000000,103.974,104.68,96.3952,103.825,1037411.405238,0
+UHS.US,D,20200316,000000,94.479,95.8629,80.6891,80.7091,1072894.346697,0
+UHS.US,D,20200317,000000,82.4361,83.8399,76.5396,79.7789,1587236.675789,0
+UHS.US,D,20200318,000000,74.3468,74.3668,65.2089,66.8673,1707695.3366595,0
+UHS.US,D,20200319,000000,65.8605,84.6189,64.4081,83.8101,2281542.7827276,0
+UHS.US,D,20200320,000000,85.6963,89.3614,72.6515,74.505,1889165.8403565,0
+UHS.US,D,20200323,000000,74.2583,80.2285,70.1663,70.9672,1748578.9705766,0
+UHS.US,D,20200324,000000,75.9267,77.9712,72.2437,77.211,1855491.1709489,0
+UHS.US,D,20200325,000000,78.0309,92.3739,75.3834,86.8832,2091345.5319769,0
+UHS.US,D,20200326,000000,88.8571,96.7802,85.9929,90.7254,1792656.9839149,0
+UHS.US,D,20200327,000000,87.8701,91.006,85.173,87.9099,1392581.5670351,0
+UHS.US,D,20200330,000000,88.1168,99.1887,87.6035,98.9132,1416602.7373981,0
+UHS.US,D,20200331,000000,99.4971,101.397,95.1218,97.8765,1497629.2067319,0
+UHS.US,D,20200401,000000,92.7709,94.6173,85.371,86.8533,1049416.9646495,0
+UHS.US,D,20200402,000000,84.393,93.5021,83.8299,87.6333,977249.92269794,0
+UHS.US,D,20200403,000000,87.2285,88.6611,82.27,84.3443,578900.35524112,0
+UHS.US,D,20200406,000000,88.7695,96.2071,88.1954,95.3276,936758.29884211,0
+UHS.US,D,20200407,000000,100.652,102.8,96.5335,97.195,789027.79956294,0
+UHS.US,D,20200408,000000,98.4595,108.719,98.4595,105.685,893884.45999924,0
+UHS.US,D,20200409,000000,106.679,109.236,102.213,103.248,785228.3174317,0
+UHS.US,D,20200413,000000,102.124,102.86,97.2149,99.4872,677334.08159841,0
+UHS.US,D,20200414,000000,101.755,106.412,101.248,106.242,555806.94202278,0
+UHS.US,D,20200415,000000,101.079,103.427,100.233,101.835,608469.97570062,0
+UHS.US,D,20200416,000000,101.855,102.632,97.7871,100.432,459515.19884583,0
+UHS.US,D,20200417,000000,104.133,107.149,103.307,106.482,566490.7239204,0
+UHS.US,D,20200420,000000,103.785,104.879,101.019,101.447,673468.25930297,0
+UHS.US,D,20200421,000000,98.0954,102.054,96.3753,96.5932,700806.43787587,0
+UHS.US,D,20200422,000000,99.0992,100.81,96.8001,96.9085,647661.9354306,0
+UHS.US,D,20200423,000000,97.8069,102.014,96.8101,99.9646,503178.08358103,0
+UHS.US,D,20200424,000000,100.79,101.755,98.2328,100.412,485928.63573599,0
+UHS.US,D,20200427,000000,101.895,105.139,101.477,103.815,714659.47034487,0
+UHS.US,D,20200428,000000,102.124,107.109,100.392,104.104,1282447.8480831,0
+UHS.US,D,20200429,000000,105.099,112.133,104.69,109.186,714951.97015973,0
+UHS.US,D,20200430,000000,106.462,107.576,104.312,104.402,846842.24750603,0
+UHS.US,D,20200501,000000,101.735,102.402,96.4151,97.9461,759885.3695547,0
+UHS.US,D,20200504,000000,96.5245,97.9362,94.474,97.2349,759086.27212233,0
+UHS.US,D,20200505,000000,99.0794,103.218,99.0794,100.662,618407.93332803,0
+UHS.US,D,20200506,000000,100.94,101.308,94.1229,94.4393,697665.33161658,0
+UHS.US,D,20200507,000000,95.9126,98.7799,95.1416,95.3575,544287.8771487,0
+UHS.US,D,20200508,000000,97.4637,101.099,96.6926,100.82,544797.4902282,0
+UHS.US,D,20200511,000000,99.5568,99.5568,96.5435,97.2746,428119.21356292,0
+UHS.US,D,20200512,000000,97.9761,99.0097,92.3839,92.3839,576184.42912509,0
+UHS.US,D,20200513,000000,91.8705,92.922,88.9953,90.6856,551484.77980999,0
+UHS.US,D,20200514,000000,89.2729,90.5563,85.5939,90.3692,637509.88000056,0
+UHS.US,D,20200515,000000,90.0331,92.4525,89.4112,91.5064,448600.23152753,0
+UHS.US,D,20200518,000000,95.0522,99.9846,95.0522,98.9132,914766.53441104,0
+UHS.US,D,20200519,000000,98.1938,101.149,96.1972,99.2784,598000.29160564,0
+UHS.US,D,20200520,000000,100.273,102.681,99.0594,102.024,732559.25282983,0
+UHS.US,D,20200521,000000,101.557,104.859,100.692,104.302,723609.36158735,0
+UHS.US,D,20200522,000000,104.611,104.809,99.9646,102.909,578584.73688418,0
+UHS.US,D,20200526,000000,106.422,108.382,104.582,105.089,779821.5940497,0
+UHS.US,D,20200527,000000,107.099,109.764,105.685,109.089,580964.94156323,0
+UHS.US,D,20200528,000000,110.53,110.53,105.079,105.944,476413.84794383,0
+UHS.US,D,20200529,000000,105.287,105.646,101.935,104.182,914664.00870273,0
+UHS.US,D,20200601,000000,103.735,106.352,101.895,103.327,701393.44781361,0
+UHS.US,D,20200602,000000,103.427,104.182,101.865,102.77,428067.95070877,0
+UHS.US,D,20200603,000000,104.004,106.591,103.059,103.169,481041.57697353,0
+UHS.US,D,20200604,000000,101.587,103.825,100.373,101.666,684341.01015314,0
+UHS.US,D,20200605,000000,104.212,111.595,104.212,107.835,935616.44389474,0
+UHS.US,D,20200608,000000,109.186,113.146,108.669,109.863,800850.42094593,0
+UHS.US,D,20200609,000000,111.793,112.421,105.875,107.893,931270.15798587,0
+UHS.US,D,20200610,000000,107.406,107.526,101.159,101.208,657891.38771887,0
+UHS.US,D,20200611,000000,97.1452,98.6128,91.1004,93.7479,1346516.3642327,0
+UHS.US,D,20200612,000000,97.5999,98.2328,91.7134,94.4193,897623.63289031,0
+UHS.US,D,20200615,000000,91.387,99.5171,90.1125,99.2982,1116165.221371,0
+UHS.US,D,20200616,000000,102.632,103.905,97.7294,100.76,871683.62353554,0
+UHS.US,D,20200617,000000,101.129,101.129,95.2699,95.6839,866426.66809998,0
+UHS.US,D,20200618,000000,94.8442,97.2945,92.3063,96.5832,697108.47629893,0
+UHS.US,D,20200619,000000,98.5829,100.632,94.676,95.5256,1461785.4149858,0
+UHS.US,D,20200622,000000,95.1516,95.4559,92.562,94.9427,991810.58358503,0
+UHS.US,D,20200623,000000,96.1286,96.3554,93.2434,94.3796,947624.01361427,0
+UHS.US,D,20200624,000000,92.532,92.562,87.9796,88.2153,1310216.2325693,0
+UHS.US,D,20200625,000000,87.6622,90.9522,86.7937,89.3415,1033667.2065769,0
+UHS.US,D,20200626,000000,89.3117,91.7909,87.3966,88.2551,1201884.7547447,0
+UHS.US,D,20200629,000000,89.4709,92.1978,87.9497,91.1492,518591.11506265,0
+UHS.US,D,20200630,000000,90.4578,92.2863,88.1457,91.7611,643625.23695466,0
+UHS.US,D,20200701,000000,92.1779,94.8342,91.1393,92.0486,677470.78254282,0
+UHS.US,D,20200702,000000,93.8772,97.1901,92.2078,92.4723,1090932.8404344,0
+UHS.US,D,20200706,000000,94.301,95.6939,91.8705,93.6682,979837.18910159,0
+UHS.US,D,20200707,000000,92.344,92.8594,89.6321,90.0628,482168.35461087,0
+UHS.US,D,20200708,000000,90.6259,90.7652,87.9099,89.5992,486385.98080735,0
+UHS.US,D,20200709,000000,88.6611,89.244,85.6187,87.5339,570357.55136984,0
+UHS.US,D,20200710,000000,87.109,88.8292,85.944,88.6709,463018.1605462,0
+UHS.US,D,20200713,000000,88.8092,90.8836,88.0094,88.9854,621599.29728747,0
+UHS.US,D,20200714,000000,88.6014,91.8108,87.7309,91.5561,631917.20312801,0
+UHS.US,D,20200715,000000,93.7479,97.404,93.6981,96.7602,571371.75175884,0
+UHS.US,D,20200716,000000,96.2071,98.2427,94.3796,97.205,509406.01778346,0
+UHS.US,D,20200717,000000,97.8268,98.0008,95.4462,96.4151,620198.11260733,0
+UHS.US,D,20200720,000000,96.4151,96.4548,93.8772,94.864,603194.92749302,0
+UHS.US,D,20200721,000000,95.5156,100.233,95.5156,98.9819,1194829.5787979,0
+UHS.US,D,20200722,000000,100.88,105.656,100.313,104.72,1109981.5139447,0
+UHS.US,D,20200723,000000,104.472,106.601,104.462,106.192,872738.03008467,0
+UHS.US,D,20200724,000000,106.889,107.456,105.386,106.759,665063.1615301,0
+UHS.US,D,20200727,000000,105.795,108.929,104.492,108.043,992709.19126369,0
+UHS.US,D,20200728,000000,110.649,113.018,106.769,107.745,1026933.6799109,0
+UHS.US,D,20200729,000000,108.819,113.436,108.819,111.744,752289.42075422,0
+UHS.US,D,20200730,000000,110.162,111.684,107.236,110.719,595493.43752223,0
+UHS.US,D,20200731,000000,109.923,110.222,107.059,108.56,660619.37568294,0
+UHS.US,D,20200803,000000,108.999,109.516,105.805,106.442,957094.5746303,0
+UHS.US,D,20200804,000000,105.685,107.735,105.159,105.406,692892.86041046,0
+UHS.US,D,20200805,000000,106.61,108.462,105.914,106.819,658403.01110639,0
+UHS.US,D,20200806,000000,106.959,107.835,105.476,106.512,542148.90943037,0
+UHS.US,D,20200807,000000,105.905,108.769,105.905,108.113,779536.13031286,0
+UHS.US,D,20200810,000000,108.292,112.709,108.172,111.266,650504.51095102,0
+UHS.US,D,20200811,000000,112.709,114.043,111.316,111.585,565828.32743243,0
+UHS.US,D,20200812,000000,112.45,112.799,110.988,112.073,454873.39766009,0
+UHS.US,D,20200813,000000,111.146,111.625,109.536,110.58,419484.94067737,0
+UHS.US,D,20200814,000000,110.143,113.048,110.013,112.769,431521.65986299,0
+UHS.US,D,20200817,000000,113.206,113.883,112.073,112.998,455100.56246476,0
+UHS.US,D,20200818,000000,113.316,113.356,110.033,110.759,522225.7519374,0
+UHS.US,D,20200819,000000,110.998,112.361,110.351,110.53,468937.51246971,0
+UHS.US,D,20200820,000000,109.406,111.038,107.835,108.879,336197.87999089,0
+UHS.US,D,20200821,000000,108.709,109.983,106.849,107.376,787925.14562168,0
+UHS.US,D,20200824,000000,108.462,111.316,106.889,109.734,463371.97475524,0
+UHS.US,D,20200825,000000,110.252,110.252,106.819,108.362,411756.3115485,0
+UHS.US,D,20200826,000000,108.153,108.262,105.426,106.979,547672.23067671,0
+UHS.US,D,20200827,000000,108.063,111.983,107.476,110.59,364147.19219761,0
+UHS.US,D,20200828,000000,110.739,111.326,109.616,111.266,204874.50950228,0
+UHS.US,D,20200831,000000,110.62,111.316,108.869,109.009,569005.61923584,0
+UHS.US,D,20200901,000000,108.123,109.356,107.246,109.226,464034.3712432,0
+UHS.US,D,20200902,000000,109.108,111.506,107.576,110.988,511946.04194899,0
+UHS.US,D,20200903,000000,112.113,113.206,109.714,110.749,583183.31644779,0
+UHS.US,D,20200904,000000,111.973,113.455,110.133,112.182,626595.91783627,0
+UHS.US,D,20200908,000000,112.361,112.361,107.735,107.993,665023.96052398,0
+UHS.US,D,20200909,000000,108.829,111.226,108.432,109.873,559687.84162826,0
+UHS.US,D,20200910,000000,110.729,112.769,110.341,111.506,680555.60017794,0
+UHS.US,D,20200911,000000,111.536,112.61,110.909,111.823,967906.01108629,0
+UHS.US,D,20200914,000000,112.61,115.873,112.351,115.455,554347.45841046,0
+UHS.US,D,20200915,000000,116.022,117.475,115.475,116.271,852349.48628832,0
+UHS.US,D,20200916,000000,117.146,121.495,116.768,120.012,953398.62336136,0
+UHS.US,D,20200917,000000,118.479,120.926,115.962,120.549,706999.19168819,0
+UHS.US,D,20200918,000000,119.832,120.469,116.37,116.5,1286167.9230481,0
+UHS.US,D,20200921,000000,105.805,107.386,99.8152,106.532,1948464.900762,0
+UHS.US,D,20200922,000000,106.272,106.392,102.73,105.139,844696.24370968,0
+UHS.US,D,20200923,000000,105.277,106.182,99.9546,100.343,841537.04467833,0
+UHS.US,D,20200924,000000,99.8947,102.651,98.2625,101.387,729386.98679645,0
+UHS.US,D,20200925,000000,100.233,104.592,100.233,104.123,484663.14684625,0
+UHS.US,D,20200928,000000,105.416,107.626,102.552,103.149,1149443.8601015,0
+UHS.US,D,20200929,000000,101.955,102.74,98.7401,101.288,746645.48102752,0
+UHS.US,D,20200930,000000,102.213,107.286,102.074,105.715,756968.41263807,0
+UHS.US,D,20201001,000000,105.815,106.779,103.307,104.909,655218.68322497,0
+UHS.US,D,20201002,000000,102.83,108.63,102.104,107.825,488569.17530181,0
+UHS.US,D,20201005,000000,108.699,110.53,107.845,110.192,558390.18781042,0
+UHS.US,D,20201006,000000,111.276,112.391,108.899,109.296,586454.08757347,0
+UHS.US,D,20201007,000000,110.023,112.43,107.316,108.172,725914.17971618,0
+UHS.US,D,20201008,000000,109.089,111.843,108.779,111.516,367883.34962667,0
+UHS.US,D,20201009,000000,118.549,118.559,110.162,110.381,569750.43835204,0
+UHS.US,D,20201012,000000,109.893,110.431,107.159,108.481,378923.96119534,0
+UHS.US,D,20201013,000000,107.616,109.734,106.322,108.103,508461.17302067,0
+UHS.US,D,20201014,000000,107.873,111.496,107.873,109.705,414532.54690472,0
+UHS.US,D,20201015,000000,107.963,111.466,107.436,111.346,488387.24242727,0
+UHS.US,D,20201016,000000,111.446,113.256,110.391,111.516,450880.92596028,0
+UHS.US,D,20201019,000000,111.078,111.873,108.729,109.009,408637.31867726,0
+UHS.US,D,20201020,000000,109.774,112.828,109.148,111.356,327506.31332717,0
+UHS.US,D,20201021,000000,110.789,111.774,108.669,110.53,358177.58257394,0
+UHS.US,D,20201022,000000,111.108,112.659,109.526,110.779,477503.43488305,0
+UHS.US,D,20201023,000000,111.426,114.45,111.156,114.181,425018.31346374,0
+UHS.US,D,20201026,000000,111.933,114.351,110.809,113.396,882315.13742501,0
+UHS.US,D,20201027,000000,112.779,113.853,109.784,110.043,463604.16532992,0
+UHS.US,D,20201028,000000,107.805,108.899,104.492,105.079,776659.37955634,0
+UHS.US,D,20201029,000000,104.502,105.675,102.094,104.182,697275.33186342,0
+UHS.US,D,20201030,000000,108.162,111.286,104.72,108.222,1230805.0457183,0
+UHS.US,D,20201102,000000,110.162,112.759,108.879,112.49,980617.1886079,0
+UHS.US,D,20201103,000000,113.743,117.435,112.411,116.778,960940.29384567,0
+UHS.US,D,20201104,000000,117.892,117.892,109.784,110.929,1544152.7597596,0
+UHS.US,D,20201105,000000,112.073,118.241,111.664,116.39,631538.26006889,0
+UHS.US,D,20201106,000000,116.042,117.007,115.077,115.196,410713.96684741,0
+UHS.US,D,20201109,000000,124.886,132.895,123.822,125.235,1003589.9833459,0
+UHS.US,D,20201110,000000,126.279,132.368,126.209,130.895,707796.27881256,0
+UHS.US,D,20201111,000000,130.786,130.955,125.742,128.031,631911.17220399,0
+UHS.US,D,20201112,000000,126.966,129.991,123.892,125.602,631701.09501737,0
+UHS.US,D,20201113,000000,126.747,132.518,125.662,131.581,438155.67628262,0
+UHS.US,D,20201116,000000,134.795,134.955,129.981,131.294,481752.22085363,0
+UHS.US,D,20201117,000000,129.951,132.448,128.119,131.651,503220.30004917,0
+UHS.US,D,20201118,000000,131.453,133.144,129.433,130.995,525990.05367854,0
+UHS.US,D,20201119,000000,130.089,132.557,127.612,132.328,518888.64064753,0
+UHS.US,D,20201120,000000,132.547,132.755,128.567,129.373,442949.25572281,0
+UHS.US,D,20201123,000000,130.488,131.921,128.657,129.631,450491.93136113,0
+UHS.US,D,20201124,000000,130.935,133.134,130.079,132.328,529681.98433147,0
+UHS.US,D,20201125,000000,131.811,132.666,129.711,131.631,418400.37950815,0
+UHS.US,D,20201127,000000,132.138,132.666,129.741,130.498,312759.69894954,0
+UHS.US,D,20201130,000000,130.378,130.378,127.503,128.995,1652488.2582002,0
+UHS.US,D,20201201,000000,131.433,132.706,128.607,129.254,623444.76003694,0
+UHS.US,D,20201202,000000,128.896,131.084,128.458,130.398,299441.40841013,0
+UHS.US,D,20201203,000000,130.049,131.264,128.538,130.786,768024.10151679,0
+UHS.US,D,20201204,000000,131.244,134.088,131.244,133.541,343427.95273429,0
+UHS.US,D,20201207,000000,132.298,133.194,128.677,129.423,692672.73168381,0
+UHS.US,D,20201208,000000,128.707,131.971,128.707,131.054,604550.88024302,0
+UHS.US,D,20201209,000000,131.961,132.587,130.647,132.288,333070.84588765,0
+UHS.US,D,20201210,000000,130.985,134.328,130.538,133.731,560318.07318813,0
+UHS.US,D,20201211,000000,132.715,133.521,129.533,130.736,622525.04412422,0
+UHS.US,D,20201214,000000,132.368,135.322,130.179,132.935,800807.1993238,0
+UHS.US,D,20201215,000000,134.358,135.771,131.721,134.028,686371.42123915,0
+UHS.US,D,20201216,000000,133.492,137.044,133.214,135.949,658368.83587028,0
+UHS.US,D,20201217,000000,136.735,138.535,136.038,138.038,608356.39329829,0
+UHS.US,D,20201218,000000,137.859,138.487,134.815,135.611,999520.11478784,0
+UHS.US,D,20201221,000000,133.512,134.745,131.264,134.168,481508.97358492,0
+UHS.US,D,20201222,000000,134.735,135.561,133.064,134.158,305893.49195522,0
+UHS.US,D,20201223,000000,135.322,136.487,134.985,135.382,260939.98948019,0
+UHS.US,D,20201224,000000,135.88,135.929,133.691,135.262,99814.807957379,0
+UHS.US,D,20201228,000000,136.178,136.805,134.438,134.875,283110.6713238,0
+UHS.US,D,20201229,000000,135.184,135.621,133.591,134.537,291827.36683759,0
+UHS.US,D,20201230,000000,134.615,135.82,133.521,134.488,291079.53225938,0
+UHS.US,D,20201231,000000,134.895,136.238,133.541,135.82,227732.71668392,0
+UHS.US,D,20210104,000000,136.118,136.785,131.492,133.641,493300.43519381,0
+UHS.US,D,20210105,000000,131.482,136.408,130.248,134.458,521164.30931027,0
+UHS.US,D,20210106,000000,136.447,141.461,136.447,139.998,642844.23229435,0
+UHS.US,D,20210107,000000,140.814,142.087,139.262,140.735,533727.72919344,0
+UHS.US,D,20210108,000000,141.043,141.799,138.457,139.432,516930.60064973,0
+UHS.US,D,20210111,000000,136.318,138.865,130.099,133.482,1276114.3727104,0
+UHS.US,D,20210112,000000,133.512,136.328,132.378,135.89,848812.34935186,0
+UHS.US,D,20210113,000000,135.422,136.308,132.318,134.038,594968.74713267,0
+UHS.US,D,20210114,000000,134.468,135.124,131.522,131.971,459613.70393812,0
+UHS.US,D,20210115,000000,131.134,132.198,130.228,130.865,527545.02692115,0
+UHS.US,D,20210119,000000,131.691,132.248,128.239,128.816,520081.75844906,0
+UHS.US,D,20210120,000000,128.826,131.035,128.169,130.099,385998.23506827,0
+UHS.US,D,20210121,000000,130.647,131.164,128.687,129.154,337719.68315141,0
+UHS.US,D,20210122,000000,128.458,129.423,126.976,127.533,508311.40507423,0
+UHS.US,D,20210125,000000,127.065,127.115,124.239,126.011,611083.37610835,0
+UHS.US,D,20210126,000000,127.144,127.533,125.304,126.199,612814.25130148,0
+UHS.US,D,20210127,000000,123.474,125.095,122.319,124.159,1256638.5087487,0
+UHS.US,D,20210128,000000,125.622,128.021,124.717,126.289,938787.70477412,0
+UHS.US,D,20210129,000000,125.862,126.429,122.349,123.165,645864.72007329,0
+UHS.US,D,20210201,000000,124.199,126.757,122.042,126.129,666085.40315112,0
+UHS.US,D,20210202,000000,127.334,129.104,125.672,126.469,668486.71606423,0
+UHS.US,D,20210203,000000,125.762,128.378,125.264,128.011,851235.77565303,0
+UHS.US,D,20210204,000000,128.368,130.398,127.642,130.099,480433.45880173,0
+UHS.US,D,20210205,000000,131.044,131.044,127.771,129.104,623505.06927711,0
+UHS.US,D,20210208,000000,129.284,130.448,128.916,129.851,393764.05489526,0
+UHS.US,D,20210209,000000,130.627,130.786,127.463,128.926,534180.04849478,0
+UHS.US,D,20210210,000000,129.074,130.021,128.229,128.916,290754.86751642,0
+UHS.US,D,20210211,000000,129.294,130.338,128.309,128.458,516064.15789917,0
+UHS.US,D,20210212,000000,127.971,128.906,126.876,127.712,272200.72977551,0
+UHS.US,D,20210216,000000,128.031,128.159,126.051,126.657,384868.44196893,0
+UHS.US,D,20210217,000000,126.07,127.722,125.842,127.463,254697.98312172,0
+UHS.US,D,20210218,000000,126.707,127.204,124.737,125.891,425639.49863758,0
+UHS.US,D,20210219,000000,126.001,128.378,125.215,128.089,464958.10777193,0
+UHS.US,D,20210222,000000,126.806,130.995,126.001,130.179,787527.1046365,0
+UHS.US,D,20210223,000000,131.383,134.755,129.771,132.168,748903.0569182,0
+UHS.US,D,20210224,000000,132.278,137.153,132.278,136.258,786912.95554069,0
+UHS.US,D,20210225,000000,136.328,136.815,132.388,133.283,824105.66395874,0
+UHS.US,D,20210226,000000,131.522,132.348,123.782,123.802,1074787.0516846,0
+UHS.US,D,20210301,000000,124.409,129.324,124.409,126.349,1082384.0056391,0
+UHS.US,D,20210302,000000,125.852,128.926,125.473,127.781,567413.45529513,0
+UHS.US,D,20210303,000000,126.657,127.572,124.299,125.245,631241.73963801,0
+UHS.US,D,20210304,000000,125.066,128.279,123.474,125.582,1174776.7564385,0
+UHS.US,D,20210305,000000,126.806,130.577,125.334,129.741,627043.21136759,0
+UHS.US,D,20210308,000000,130.836,133.851,130.776,132.955,420258.90925966,0
+UHS.US,D,20210309,000000,133.989,135.044,129.383,129.761,591828.64602737,0
+UHS.US,D,20210310,000000,130.209,133.064,129.473,131.971,538009.68524611,0
+UHS.US,D,20210311,000000,131.314,133.911,131.174,131.314,488134.94877252,0
+UHS.US,D,20210312,000000,132.855,136.158,131.99,136.068,461380.76467535,0
+UHS.US,D,20210315,000000,135.771,138.655,135.771,138.635,416538.83429464,0
+UHS.US,D,20210316,000000,137.661,137.849,134.725,135.174,416097.57168735,0
+UHS.US,D,20210317,000000,136.188,138.158,134.517,137.322,432460.47370177,0
+UHS.US,D,20210318,000000,136.526,140.247,136.526,137.79,449569.1999864,0
+UHS.US,D,20210319,000000,137.541,139.093,135.661,136.526,1109811.6429182,0
+UHS.US,D,20210322,000000,135.362,136.487,133.959,135.84,734369.53518919,0
+UHS.US,D,20210323,000000,135.124,135.731,130.228,131.403,400788.07106804,0
+UHS.US,D,20210324,000000,132.01,134.875,131.492,132.059,496451.59299313,0
+UHS.US,D,20210325,000000,132.368,134.765,130.557,134.058,614403.39978018,0
+UHS.US,D,20210326,000000,135.233,135.233,132.02,133.711,573609.22456946,0
+UHS.US,D,20210329,000000,133.283,136.028,132.537,133.691,457854.68443292,0
+UHS.US,D,20210330,000000,133.571,134.745,132.398,134.745,374677.18553277,0
+UHS.US,D,20210331,000000,135.054,135.959,131.871,131.971,637432.48314234,0
+UHS.US,D,20210401,000000,131.771,133.442,130.587,132.975,390147.51079255,0
+UHS.US,D,20210405,000000,134.058,135.242,132.775,134.925,463696.6394982,0
+UHS.US,D,20210406,000000,134.488,136.268,133.184,135.551,509901.55870694,0
+UHS.US,D,20210407,000000,136.526,136.585,134.498,135.164,497992.49407969,0
+UHS.US,D,20210408,000000,134.038,136.348,132.518,135.402,518702.68715698,0
+UHS.US,D,20210409,000000,136.148,136.775,134.308,136.705,324179.25357733,0
+UHS.US,D,20210412,000000,137.143,138.447,137.143,137.78,304643.08037552,0
+UHS.US,D,20210413,000000,136.158,136.985,134.068,135.939,716233.54151352,0
+UHS.US,D,20210414,000000,136.058,137.621,135.382,136.048,400350.82907674,0
+UHS.US,D,20210415,000000,136.555,140.108,135.85,139.62,1022859.7907369,0
+UHS.US,D,20210416,000000,140.485,145.46,140.485,144.584,889163.25164727,0
+UHS.US,D,20210419,000000,145.062,145.719,142.466,144.485,544153.1865123,0
+UHS.US,D,20210420,000000,144.884,145.65,142.466,143.331,689708.53252903,0
+UHS.US,D,20210421,000000,143.451,147.231,143.202,146.307,490547.31837966,0
+UHS.US,D,20210422,000000,147.48,148.981,144.436,144.963,894306.62468049,0
+UHS.US,D,20210423,000000,144.554,145.142,142.565,143.958,533769.94566157,0
+UHS.US,D,20210426,000000,144.247,145.092,143.142,144.227,644067.50471596,0
+UHS.US,D,20210427,000000,141.859,146.177,141.58,144.357,968499.05194804,0
+UHS.US,D,20210428,000000,145.301,148.464,143.47,146.237,672623.92994047,0
+UHS.US,D,20210429,000000,146.494,149.261,146.277,147.011,538602.72610786,0
+UHS.US,D,20210430,000000,145.908,148.087,145.908,146.834,601765.59850078,0
+UHS.US,D,20210503,000000,148.395,150.037,147.002,148.971,474726.19437284,0
+UHS.US,D,20210504,000000,148.564,151.598,148.564,151.331,626953.75266132,0
+UHS.US,D,20210505,000000,152.016,152.514,150.464,151.898,384974.98829324,0
+UHS.US,D,20210506,000000,151.918,153.061,150.724,152.852,444415.77541314,0
+UHS.US,D,20210507,000000,151.798,154.563,150.981,153.538,371311.92993081,0
+UHS.US,D,20210510,000000,154.553,157.498,153.658,155.37,448254.4585505,0
+UHS.US,D,20210511,000000,154.225,155.528,153.011,153.698,602905.44314016,0
+UHS.US,D,20210512,000000,153.907,154.693,152.126,152.454,936290.90223073,0
+UHS.US,D,20210513,000000,151.578,157.25,150.823,156.195,648525.36271916,0
+UHS.US,D,20210514,000000,156.593,158.523,156.026,158.065,433539.00394696,0
+UHS.US,D,20210517,000000,158.065,159.877,157.31,158.89,509058.23449844,0
+UHS.US,D,20210518,000000,157.946,159.1,156.066,156.523,632066.97107446,0
+UHS.US,D,20210519,000000,155.468,156.315,152.793,155.25,667634.34546971,0
+UHS.US,D,20210520,000000,155.09,157.677,153.081,156.413,776210.07571701,0
+UHS.US,D,20210521,000000,157.33,158.583,156.255,156.364,703641.97731826,0
+UHS.US,D,20210524,000000,156.951,158.523,155.688,157.31,665557.69729957,0
+UHS.US,D,20210525,000000,157.3,158.473,156.165,158.055,1487305.2699673,0
+UHS.US,D,20210526,000000,158.234,159.17,157.577,158.443,1543972.8371931,0
+UHS.US,D,20210527,000000,159.896,160.781,157.02,157.438,1024990.7172233,0
+UHS.US,D,20210528,000000,157.807,158.354,155.897,157.936,857419.48307933,0
+UHS.US,D,20210601,000000,158.92,159.477,156.792,159.02,693141.13344919,0
+UHS.US,D,20210602,000000,159.467,159.517,155.787,156.235,1210260.7030515,0
+UHS.US,D,20210603,000000,155.508,157.906,154.066,157.37,533422.16237654,0
+UHS.US,D,20210604,000000,158.095,158.732,157.05,158.264,423716.63902989,0
+UHS.US,D,20210607,000000,158.653,159.31,157.408,157.488,754319.83184023,0
+UHS.US,D,20210608,000000,157.28,158.593,155.628,158.175,576304.04245144,0
+UHS.US,D,20210609,000000,158.543,158.683,157.32,157.976,358753.53581765,0
+UHS.US,D,20210610,000000,156.782,158.762,156.423,158.036,553877.04633707,0
+UHS.US,D,20210611,000000,158.89,158.98,156.802,158.871,526415.23382181,0
+UHS.US,D,20210614,000000,158.374,158.821,154.026,154.892,504903.93300415,0
+UHS.US,D,20210615,000000,154.902,156.413,153.558,155.13,448952.03542857,0
+UHS.US,D,20210616,000000,154.663,155.25,152.594,152.703,542220.27536458,0
+UHS.US,D,20210617,000000,153.28,153.658,149.45,150.454,769796.18802403,0
+UHS.US,D,20210618,000000,148.454,148.883,145.291,145.331,1476123.9368382,0
+UHS.US,D,20210621,000000,146.077,150.664,146.057,150.425,514943.41118585,0
+UHS.US,D,20210622,000000,150.116,151.211,149.181,149.908,405466.05779788,0
+UHS.US,D,20210623,000000,149.888,149.888,148.197,148.295,562888.25197374,0
+UHS.US,D,20210624,000000,149.539,149.539,147.131,148.007,663872.05403658,0
+UHS.US,D,20210625,000000,148.335,150.087,147.698,149.758,427118.08017595,0
+UHS.US,D,20210628,000000,149.421,149.47,145.62,146.934,1002646.1437371,0
+UHS.US,D,20210629,000000,147.002,147.718,144.734,144.864,518296.60493978,0
+UHS.US,D,20210630,000000,145.022,145.61,143.441,145.052,914558.46753243,0
+UHS.US,D,20210701,000000,145.699,149.111,145.699,148.097,643161.86095929,0
+UHS.US,D,20210702,000000,147.977,150.107,147.977,149.718,950740.99617749,0
+UHS.US,D,20210706,000000,148.873,149.688,146.257,149.271,721104.51781194,0
+UHS.US,D,20210707,000000,148.355,151.439,148.355,150.853,834073.77620625,0
+UHS.US,D,20210708,000000,148.794,150.514,147.141,148.932,673700.44987765,0
+UHS.US,D,20210709,000000,151.38,152.902,150.315,152.504,568377.39798398,0
+UHS.US,D,20210712,000000,151.848,154.693,150.803,153.23,608874.04760982,0
+UHS.US,D,20210713,000000,152.703,153.201,150.275,151.41,546203.70067836,0
+UHS.US,D,20210714,000000,152.056,152.941,150.882,151.638,573024.22493973,0
+UHS.US,D,20210715,000000,150.295,152.514,150.295,151.698,443505.10588644,0
+UHS.US,D,20210716,000000,152.464,152.663,149.748,149.908,334958.52510523,0
+UHS.US,D,20210719,000000,147.58,148.037,143.958,144.914,613874.68877461,0
+UHS.US,D,20210720,000000,148.524,155.22,148.027,151.728,1013656.6006857,0
+UHS.US,D,20210721,000000,153.459,155.001,151.798,152.166,346970.11544078,0
+UHS.US,D,20210722,000000,151.568,152.066,147.918,149.261,467716.25035609,0
+UHS.US,D,20210723,000000,150.892,151.628,149.519,151.231,414743.62924533,0
+UHS.US,D,20210726,000000,151.748,154.961,150.644,153.161,848950.05545027,0
+UHS.US,D,20210727,000000,163.447,163.447,153.4,157.627,1553440.382747,0
+UHS.US,D,20210728,000000,158.493,158.493,154.136,156.413,900602.90935512,0
+UHS.US,D,20210729,000000,157.637,158.204,156.305,157.478,530205.66956702,0
+UHS.US,D,20210730,000000,156.99,159.388,156.99,158.9,490757.39556628,0
+UHS.US,D,20210802,000000,159.06,160.701,157.548,158.135,558159.00238974,0
+UHS.US,D,20210803,000000,158.493,159.24,155.448,159.11,377177.00353817,0
+UHS.US,D,20210804,000000,157.637,159.3,152.921,152.991,463144.80995056,0
+UHS.US,D,20210805,000000,153.35,153.946,149.778,151.091,349993.61868172,0
+UHS.US,D,20210806,000000,151.598,152.405,150.116,151.331,922721.32319058,0
+UHS.US,D,20210809,000000,150.176,150.176,148.127,149.071,415871.41203668,0
+UHS.US,D,20210810,000000,148.375,149.678,145.171,145.719,542585.14626765,0
+UHS.US,D,20210811,000000,146.017,147.131,144.167,146.972,431154.7786519,0
+UHS.US,D,20210812,000000,143.072,147.59,143.072,147.261,717941.29816457,0
+UHS.US,D,20210813,000000,147.271,148.107,146.824,147.977,334241.85030111,0
+UHS.US,D,20210816,000000,147.45,150.335,146.874,150.027,312851.16796381,0
+UHS.US,D,20210817,000000,148.794,150.484,148.624,150.365,362568.09525893,0
+UHS.US,D,20210818,000000,149.549,149.648,147.201,147.281,465670.76196005,0
+UHS.US,D,20210819,000000,146.067,150.136,145.828,149.431,546037.85026787,0
+UHS.US,D,20210820,000000,149.131,153.518,149.131,151.947,608671.00650122,0
+UHS.US,D,20210823,000000,152.663,152.842,150.216,151.628,503722.87705065,0
+UHS.US,D,20210824,000000,151.858,153.986,150.584,153.171,646817.60606811,0
+UHS.US,D,20210825,000000,152.842,155.857,151.828,153.708,368539.71519061,0
+UHS.US,D,20210826,000000,153.628,153.628,151.638,153.091,518272.48124371,0
+UHS.US,D,20210827,000000,153.498,155.817,152.743,155.31,506727.28236554,0
+UHS.US,D,20210830,000000,155.717,155.767,154.076,154.553,405592.70720225,0
+UHS.US,D,20210831,000000,153.926,156.095,153.748,154.493,620336.82385974,0
+UHS.US,D,20210901,000000,154.931,155.34,152.504,154.185,429054.00678569,0
+UHS.US,D,20210902,000000,154.325,156.105,153.946,155.807,472846.55638727,0
+UHS.US,D,20210903,000000,155.439,155.708,153.488,154.941,444960.56888275,0
+UHS.US,D,20210907,000000,154.175,154.921,152.852,154.116,486996.10928715,0
+UHS.US,D,20210908,000000,148.674,151.121,146.007,147.51,1085268.7976276,0
+UHS.US,D,20210909,000000,147.351,151.121,147.251,148.893,559460.6768236,0
+UHS.US,D,20210910,000000,149.331,149.341,145.689,146.237,521386.44834492,0
+UHS.US,D,20210913,000000,147.201,149.001,146.067,148.594,585716.30453529,0
+UHS.US,D,20210914,000000,149.361,149.937,145.52,145.63,893156.72850109,0
+UHS.US,D,20210915,000000,145.231,146.227,143.351,145.251,691147.91306129,0
+UHS.US,D,20210916,000000,145.53,146.604,144.167,145.699,427707.1004217,0
+UHS.US,D,20210917,000000,145.003,146.027,143.331,144.734,1292541.604581,0
+UHS.US,D,20210920,000000,142.555,144.087,141.988,143.401,547570.71012241,0
+UHS.US,D,20210921,000000,144.854,146.326,143.7,144.067,556671.37446533,0
+UHS.US,D,20210922,000000,145.281,146.317,144.077,144.465,638909.0543727,0
+UHS.US,D,20210923,000000,145.48,145.59,143.202,143.242,1545079.5117503,0
+UHS.US,D,20210924,000000,138.944,144.207,138.915,143.58,796476.99587898,0
+UHS.US,D,20210927,000000,144.107,146.514,143.272,143.47,738918.86220666,0
+UHS.US,D,20210928,000000,143.68,144.247,141.949,142.475,760900.5750977,0
+UHS.US,D,20210929,000000,142.595,142.924,141.54,142.097,782267.13373893,0
+UHS.US,D,20210930,000000,142.615,142.704,137.173,137.242,763064.67166611,0
+UHS.US,D,20211001,000000,137.73,138.515,136.008,137.7,600341.29527857,0
+UHS.US,D,20211004,000000,137.631,139.929,134.258,134.805,997880.708609,0
+UHS.US,D,20211005,000000,135.024,135.203,132.577,132.775,821377.67599467,0
+UHS.US,D,20211006,000000,131.661,132.527,128.239,131.363,737999.14629394,0
+UHS.US,D,20211007,000000,132.238,133.502,131.661,132.079,591418.54319416,0
+UHS.US,D,20211008,000000,131.463,131.791,129.124,129.364,458425.6119066,0
+UHS.US,D,20211011,000000,129.463,130.03,128.966,129.045,489673.83955108,0
+UHS.US,D,20211012,000000,129.344,129.931,127.712,127.801,613946.05470882,0
+UHS.US,D,20211013,000000,127.523,128.886,124.876,128.001,720708.48713476,0
+UHS.US,D,20211014,000000,128.756,130.348,128.607,128.956,649671.23828255,0
+UHS.US,D,20211015,000000,130.001,132.845,129.941,131.941,794313.90446458,0
+UHS.US,D,20211018,000000,130.955,131.681,129.433,131.472,505676.89643243,0
+UHS.US,D,20211019,000000,132.338,133.392,131.094,131.164,525289.46133847,0
+UHS.US,D,20211020,000000,131.881,134.108,131.512,132.706,604421.21537664,0
+UHS.US,D,20211021,000000,133.721,136.358,133.164,136.228,810022.45122308,0
+UHS.US,D,20211022,000000,133.901,136.975,133.492,134.517,722148.87282103,0
+UHS.US,D,20211025,000000,134.695,134.795,132.488,132.607,778082.67762455,0
+UHS.US,D,20211026,000000,125.961,129.681,124.737,125.145,1482857.4635042,0
+UHS.US,D,20211027,000000,123.772,126.119,122.638,123.902,926384.10437742,0
+UHS.US,D,20211028,000000,124.906,126.329,124.369,125.145,698796.12986992,0
+UHS.US,D,20211029,000000,124.986,126.1,122.459,123.095,1004022.1995672,0
+UHS.US,D,20211101,000000,123.375,124.747,122.956,123.912,569633.84048769,0
+UHS.US,D,20211102,000000,124.329,124.687,121.672,121.932,659005.09835417,0
+UHS.US,D,20211103,000000,120.946,124.329,120.241,123.822,962712.38035292,0
+UHS.US,D,20211104,000000,124.031,125.454,123.315,125.175,703768.62672263,0
+UHS.US,D,20211105,000000,125.553,129.334,124.836,128.826,1099763.1183505,0
+UHS.US,D,20211108,000000,129.254,129.931,126.11,128.109,524502.42575414,0
+UHS.US,D,20211109,000000,128.139,128.926,126.936,127.384,604109.61763572,0
+UHS.US,D,20211110,000000,127.791,129.005,127.443,128.319,419172.33778244,0
+UHS.US,D,20211111,000000,127.951,129.324,127.433,129.214,537960.43269997,0
+UHS.US,D,20211112,000000,130.139,130.378,128.149,129.771,357525.23762601,0
+UHS.US,D,20211115,000000,129.931,129.931,127.244,127.632,610386.8043843,0
+UHS.US,D,20211116,000000,127.901,128.139,126.439,127.632,843264.90440944,0
+UHS.US,D,20211117,000000,127.453,127.841,126.031,126.219,763821.55263035,0
+UHS.US,D,20211118,000000,125.901,126.239,123.513,124.807,1134544.4623154,0
+UHS.US,D,20211119,000000,124.249,124.647,121.612,122.976,934214.25406059,0
+UHS.US,D,20211122,000000,123.295,127.016,122.499,126.189,630190.3485509,0
+UHS.US,D,20211123,000000,126.647,129.124,125.473,128.896,725759.38599971,0
+UHS.US,D,20211124,000000,128.966,129.602,127.722,127.831,576316.10429947,0
+UHS.US,D,20211126,000000,124.409,125.075,122.022,123.345,513940.26749089,0
+UHS.US,D,20211129,000000,124.179,124.499,120.032,120.279,924095.36871264,0
+UHS.US,D,20211130,000000,119.007,120.092,117.166,117.962,1328843.7465524,0
+UHS.US,D,20211201,000000,119.662,121.732,115.475,115.634,1031649.8624929,0
+UHS.US,D,20211202,000000,116.579,122.429,116.201,120.828,964614.13172655,0
+UHS.US,D,20211203,000000,121.285,122.946,120.309,120.848,1033304.3459819,0
+UHS.US,D,20211206,000000,122.638,126.866,121.016,125.245,930019.74640617,0
+UHS.US,D,20211207,000000,125.951,129.194,125.115,127.582,731844.58833372,0
+UHS.US,D,20211208,000000,127.632,129.274,126.697,128.836,808813.25095749,0
+UHS.US,D,20211209,000000,128.518,129.413,127.085,128.279,660313.80886604,0
+UHS.US,D,20211210,000000,129.074,130.348,126.031,127.562,860948.57878378,0
+UHS.US,D,20211213,000000,127.543,128.597,126.906,127.961,404712.19229565,0
+UHS.US,D,20211214,000000,127.831,130.049,126.826,127.056,553152.33030093,0
+UHS.US,D,20211215,000000,126.906,128.796,126.179,128.567,806976.83459406,0
+UHS.US,D,20211216,000000,129.364,129.701,126.936,127.463,525046.21406975,0
+UHS.US,D,20211217,000000,127.453,127.921,125.125,126.966,1473862.3403316,0
+UHS.US,D,20211220,000000,125.264,125.264,120.798,123.802,518351.88840994,0
+UHS.US,D,20211221,000000,124.15,126.996,123.832,126.866,710843.90574957,0
+UHS.US,D,20211222,000000,127.164,128.359,126.011,126.766,501482.38877802,0
+UHS.US,D,20211223,000000,127.404,128.876,126.866,127.294,309593.46384017,0
+UHS.US,D,20211227,000000,127.354,127.981,126.647,127.871,210740.58826363,0
+UHS.US,D,20211228,000000,128.129,130.328,128.079,129.801,294231.69521271,0
+UHS.US,D,20211229,000000,129.791,131.114,129.473,130.149,258253.21283024,0
+UHS.US,D,20211230,000000,130.478,131.144,129.651,129.901,236237.32470309,0
+UHS.US,D,20211231,000000,129.443,130.338,128.259,128.816,309153.20638687,0
+UHS.US,D,20220103,000000,129.304,131.294,128.856,131.164,573151.87949811,0
+UHS.US,D,20220104,000000,131.443,135.114,131.343,132.955,574590.25487637,0
+UHS.US,D,20220105,000000,132.039,136.825,132.039,132.935,668457.56659815,0
+UHS.US,D,20220106,000000,133.124,133.959,129.721,130.129,673388.85213673,0
+UHS.US,D,20220107,000000,130.129,132.706,129.981,131.114,762266.57938775,0
+UHS.US,D,20220110,000000,131.961,132.029,129.851,132,572249.25120344,0
+UHS.US,D,20220111,000000,127.164,130.905,125.235,129.971,1264950.1271993,0
+UHS.US,D,20220112,000000,130.288,131.512,126.926,128.269,803393.46057345,0
+UHS.US,D,20220113,000000,128.498,133.999,127.811,132.188,959491.86692739,0
+UHS.US,D,20220114,000000,131.274,133.164,130.408,132.805,675115.70671385,0
+UHS.US,D,20220118,000000,132.148,132.686,128.816,129.124,510991.14564616,0
+UHS.US,D,20220119,000000,128.976,130.498,128.418,128.577,505610.55626823,0
+UHS.US,D,20220120,000000,129.084,130.736,126.916,127.154,561997.6855271,0
+UHS.US,D,20220121,000000,127.712,129.731,126.896,127.513,656407.78041048,0
+UHS.US,D,20220124,000000,125.692,130.139,124.499,129.891,859232.78090069,0
+UHS.US,D,20220125,000000,128.587,128.976,124.677,127.124,939653.14237069,0
+UHS.US,D,20220126,000000,127.065,130.059,126.776,128.329,641515.41870242,0
+UHS.US,D,20220127,000000,124.189,128.627,122.459,125.672,813777.70657818,0
+UHS.US,D,20220128,000000,125.175,129.005,124.807,128.936,677913.05030412,0
+UHS.US,D,20220131,000000,127.801,130.179,127.801,129.214,794489.80641511,0
+UHS.US,D,20220201,000000,129.304,130.398,128.587,129.611,464024.31970318,0
+UHS.US,D,20220202,000000,128.916,132.188,128.339,131.831,432250.39651514,0
+UHS.US,D,20220203,000000,131.971,132.208,130.04,130.597,408816.2360898,0
+UHS.US,D,20220204,000000,129.493,130.458,126.687,128.966,431241.22189616,0
+UHS.US,D,20220207,000000,128.916,129.084,125.066,126.379,868697.31099271,0
+UHS.US,D,20220208,000000,127.184,131.921,126.548,131.463,814349.63920587,0
+UHS.US,D,20220209,000000,132.468,136.945,132.338,135.949,625100.24867984,0
+UHS.US,D,20220210,000000,135.064,136.308,131.891,132.706,650741.72729572,0
+UHS.US,D,20220211,000000,132.935,134.935,130.577,131.731,488488.76298156,0
+UHS.US,D,20220214,000000,132.168,133.114,130.388,131.363,543920.9959376,0
+UHS.US,D,20220215,000000,132.168,134.358,131.861,134.238,465798.41651842,0
+UHS.US,D,20220216,000000,133.701,137.292,133.283,136.915,734251.93217085,0
+UHS.US,D,20220217,000000,135.969,136.457,133.144,135.472,381464.99051485,0
+UHS.US,D,20220218,000000,135.272,137.044,133.821,133.911,512686.84044918,0
+UHS.US,D,20220222,000000,133.174,134.567,131.841,133.184,794667.71867363,0
+UHS.US,D,20220223,000000,134.009,134.118,130.826,132.458,539691.30789309,0
+UHS.US,D,20220224,000000,129.881,135.731,128.627,135.502,1171513.0213908,0
+UHS.US,D,20220225,000000,144.017,148.893,141.57,143.879,1980299.1331902,0
+UHS.US,D,20220228,000000,139.76,143.202,138.56,143.192,846841.24235203,0
+UHS.US,D,20220301,000000,142.407,144.784,141.267,144.137,628997.23074937,0
+UHS.US,D,20220302,000000,145.301,149.898,144.307,148.295,1047975.5738092,0
+UHS.US,D,20220303,000000,149.499,149.947,146.924,149.081,552015.50112356,0
+UHS.US,D,20220304,000000,146.744,149.021,144.784,148.694,514789.6226234,0
+UHS.US,D,20220307,000000,148.295,150.126,146.714,149.648,629506.84382887,0
+UHS.US,D,20220308,000000,150.226,152.285,148.395,148.554,627589.0099912,0
+UHS.US,D,20220309,000000,151.091,152.549,149.868,150.484,479446.39757081,0
+UHS.US,D,20220310,000000,148.484,152.494,147.698,149.678,541041.22971908,0
+UHS.US,D,20220311,000000,150.067,152.434,149.46,149.888,708757.2060394,0
+UHS.US,D,20220314,000000,151.211,151.798,145.072,145.421,423532.69584734,0
+UHS.US,D,20220315,000000,147.002,148.704,146.376,148.217,584652.85160014,0
+UHS.US,D,20220316,000000,148.883,150.634,146.654,148.932,491157.44685947,0
+UHS.US,D,20220317,000000,147.977,148.504,146.544,148.325,664465.09489833,0
+UHS.US,D,20220318,000000,146.484,147.041,143.804,146.037,1409539.5202192,0
+UHS.US,D,20220321,000000,146.554,148.951,146.097,146.794,786193.26527455,0
+UHS.US,D,20220322,000000,147.431,147.768,144.973,145.848,431213.07758408,0
+UHS.US,D,20220323,000000,145.221,145.421,142.047,143.072,867145.35321211,0
+UHS.US,D,20220324,000000,143.66,146.047,143.087,145.6,401516.8077202,0
+UHS.US,D,20220325,000000,146.077,147.51,145.082,147.331,436977.63579113,0
+UHS.US,D,20220328,000000,146.834,148.714,145.63,148.594,620317.72593368,0
+UHS.US,D,20220329,000000,147.808,149.371,145.251,147.181,590109.83268229,0
+UHS.US,D,20220330,000000,147.431,147.431,143.869,144.824,480643.53598835,0
+UHS.US,D,20220331,000000,144.724,146.624,144.047,144.207,456085.61338768,0
+UHS.US,D,20220401,000000,145.042,145.768,142.894,143.441,582973.23926117,0
+UHS.US,D,20220404,000000,143.023,143.421,138.76,139.382,709958.36507295,0
+UHS.US,D,20220405,000000,138.984,141.152,137.482,138.525,647175.44089316,0
+UHS.US,D,20220406,000000,137.76,140.277,137.76,139.76,590241.50785668,0
+UHS.US,D,20220407,000000,139.66,144.137,139.083,143.63,761015.16265404,0
+UHS.US,D,20220408,000000,144.107,146.247,142.605,145.251,569911.26299251,0
+UHS.US,D,20220411,000000,146.197,148.315,145.57,147.101,691960.07749569,0
+UHS.US,D,20220412,000000,147.361,151.181,146.331,148.504,736531.62144959,0
+UHS.US,D,20220413,000000,148.305,150.385,147.45,148.197,411280.87370509,0
+UHS.US,D,20220414,000000,148.614,151.578,148.614,150.365,392034.18485613,0
+UHS.US,D,20220418,000000,149.231,151.668,149.231,150.624,439707.63406321,0
+UHS.US,D,20220419,000000,151.221,152.733,150.405,150.684,527189.20240409,0
+UHS.US,D,20220420,000000,151.221,156.493,151.221,154.753,1093681.9366325,0
+UHS.US,D,20220421,000000,154.951,157.468,152.4,153.698,660385.17480025,0
+UHS.US,D,20220422,000000,145.112,145.451,131.911,132.248,1532479.9063231,0
+UHS.US,D,20220425,000000,132.238,139.531,131.343,138.048,1522955.0669909,0
+UHS.US,D,20220426,000000,120.848,126.906,120.439,124.677,2680062.221211,0
+UHS.US,D,20220427,000000,123.632,126.229,122.002,122.956,1012596.1632126,0
+UHS.US,D,20220428,000000,122.249,124.359,119.076,123.523,909565.86759965,0
+UHS.US,D,20220429,000000,122.608,124.309,121.385,121.902,849274.72019323,0
+UHS.US,D,20220502,000000,122.19,122.827,118.808,121.612,795539.18719421,0
+UHS.US,D,20220503,000000,121.165,125.324,121.016,124.469,613828.45169048,0
+UHS.US,D,20220504,000000,125.254,129.513,124.189,129.284,511487.69172362,0
+UHS.US,D,20220505,000000,128.786,129.334,124.439,125.642,743182.72548728,0
+UHS.US,D,20220506,000000,125.354,129.074,124.159,127.144,788244.78459462,0
+UHS.US,D,20220509,000000,126.329,126.329,123.812,124.687,678573.43648408,0
+UHS.US,D,20220510,000000,125.513,126.189,122.956,124.797,583464.75956863,0
+UHS.US,D,20220511,000000,125.374,126.587,120.888,121.245,680006.78609232,0
+UHS.US,D,20220512,000000,121.475,124.409,120.966,122.856,662917.15773375,0
+UHS.US,D,20220513,000000,123.165,124.43,121.677,124.021,670224.62733538,0
+UHS.US,D,20220516,000000,122.966,124.409,122.101,123.612,545234.7322195,0
+UHS.US,D,20220517,000000,125.175,126.836,123.992,126.826,440056.42250224,0
+UHS.US,D,20220518,000000,124.866,124.956,118.231,118.469,980673.47723208,0
+UHS.US,D,20220519,000000,117.146,119.932,116.126,118.281,778554.09485195,0
+UHS.US,D,20220520,000000,119.046,120.429,116.48,120.309,592700.11454795,0
+UHS.US,D,20220523,000000,122.052,122.052,117.619,121.115,589600.21960278,0
+UHS.US,D,20220524,000000,121.105,121.105,117.673,120.788,489136.08215948,0
+UHS.US,D,20220525,000000,120.708,123.702,119.952,121.475,615766.38860821,0
+UHS.US,D,20220526,000000,122.339,123.424,121.712,122.618,813584.71700961,0
+UHS.US,D,20220527,000000,123.345,124.369,122.668,124.319,482006.52481639,0
+UHS.US,D,20220531,000000,124.061,124.957,122.585,124.169,1062971.1768128,0
+UHS.US,D,20220601,000000,125.196,125.196,119.875,120.323,764152.53498589,0
+UHS.US,D,20220602,000000,120.901,122.326,118.58,122.226,615973.05876625,0
+UHS.US,D,20220603,000000,121.579,122.043,120.592,120.742,693897.34324489,0
+UHS.US,D,20220606,000000,121.071,122.585,119.675,120.742,435950.08847981,0
+UHS.US,D,20220607,000000,119.327,122.038,118.58,121.838,653917.10435779,0
+UHS.US,D,20220608,000000,120.872,121.33,119.452,119.985,445698.52695842,0
+UHS.US,D,20220609,000000,119.437,119.875,117.524,117.574,504558.46247906,0
+UHS.US,D,20220610,000000,115.241,116.128,113.712,114.345,1565703.1869518,0
+UHS.US,D,20220613,000000,111.644,112.451,108.446,109.172,1127204.0935579,0
+UHS.US,D,20220614,000000,109.094,109.094,104.36,104.5,1812708.7879458,0
+UHS.US,D,20220615,000000,105.237,106.951,103.313,105.068,1298330.635276,0
+UHS.US,D,20220616,000000,102.597,102.835,99.1834,101.112,1558717.5085238,0
+UHS.US,D,20220617,000000,100.732,104.45,100.732,103.423,2641233.7324654,0
+UHS.US,D,20220621,000000,105.158,105.158,101.41,102.597,1311995.9108332,0
+UHS.US,D,20220622,000000,101.889,105.77,101.889,104.54,625947.29492426,0
+UHS.US,D,20220623,000000,104.968,105.81,104.22,105.018,613662.89761968,0
+UHS.US,D,20220624,000000,105.974,108.664,104.445,108.386,1070368.3087899,0
+UHS.US,D,20220627,000000,109.044,109.83,107.21,107.808,1091490.9290388,0
+UHS.US,D,20220628,000000,108.216,109.612,105.546,105.715,542712.24902613,0
+UHS.US,D,20220629,000000,106.493,107.957,104.629,106.861,726336.94318529,0
+UHS.US,D,20220630,000000,101.45,101.929,98.5406,100.354,2953938.4298027,0
+UHS.US,D,20220701,000000,100.055,105.805,99.9956,105.596,1161135.9652728,0
+UHS.US,D,20220705,000000,104.27,104.728,102.058,104.53,655298.98615571,0
+UHS.US,D,20220706,000000,100.644,102.905,99.6247,101.889,994728.09328153,0
+UHS.US,D,20220707,000000,102.686,105.008,102.686,104.918,651279.7874624,0
+UHS.US,D,20220708,000000,104.778,105.626,103.035,103.075,559253.68524632,0
+UHS.US,D,20220711,000000,102.178,102.317,100.737,100.962,426081.22457219,0
+UHS.US,D,20220712,000000,99.9057,102.686,99.5471,101.47,606935.13031881,0
+UHS.US,D,20220713,000000,100.095,102.587,100.095,101.69,415943.41053977,0
+UHS.US,D,20220714,000000,99.9057,100.732,98.2816,99.9157,650153.80970113,0
+UHS.US,D,20220715,000000,101.999,103.433,100.424,102.686,543355.52152611,0
+UHS.US,D,20220718,000000,103.244,104.958,102.681,103.383,1153594.3227808,0
+UHS.US,D,20220719,000000,105.148,107.479,105.108,107.339,1021248.7833859,0
+UHS.US,D,20220720,000000,107.279,108.804,106.721,107.619,938340.89323664,0
+UHS.US,D,20220721,000000,107.887,109.202,106.801,109.094,965909.28457346,0
+UHS.US,D,20220722,000000,116.049,120.055,109.93,110.598,1506512.0815014,0
+UHS.US,D,20220725,000000,110.608,112.8,108.774,109.711,1076136.6868396,0
+UHS.US,D,20220726,000000,114.414,114.414,107.599,108.974,1317031.7008565,0
+UHS.US,D,20220727,000000,108.545,109.492,106.981,108.884,836614.52271355,0
+UHS.US,D,20220728,000000,108.894,111.803,108.754,111.385,594392.8218871,0
+UHS.US,D,20220729,000000,110.667,112.511,109.95,112.073,469731.42840847,0
+UHS.US,D,20220801,000000,111.315,111.873,109.86,109.86,403688.11604721,0
+UHS.US,D,20220802,000000,109.83,110.862,108.341,109.532,423125.78383516,0
+UHS.US,D,20220803,000000,110.469,111.107,109.212,110.767,444428.03868234,0
+UHS.US,D,20220804,000000,110.777,110.777,109.163,109.312,521396.94809081,0
+UHS.US,D,20220805,000000,108.714,110.184,107.987,109.96,407673.1942023,0
+UHS.US,D,20220808,000000,110.907,110.907,109.572,109.771,335233.28446996,0
+UHS.US,D,20220809,000000,109.761,110.359,108.784,109.232,404704.70737713,0
+UHS.US,D,20220810,000000,110.847,112.601,110.677,112.242,444326.68061292,0
+UHS.US,D,20220811,000000,112.91,113.198,110.837,110.997,494392.54917987,0
+UHS.US,D,20220812,000000,111.485,111.853,111.141,111.565,752160.16934667,0
+UHS.US,D,20220815,000000,111.087,112.451,110.767,111.395,485179.00031513,0
+UHS.US,D,20220816,000000,110.907,111.275,107.728,108.057,864518.09816113,0
+UHS.US,D,20220817,000000,106.791,107.096,105.456,105.895,1037613.5956436,0
+UHS.US,D,20220818,000000,106.592,108.216,105.909,107.877,963643.27941753,0
+UHS.US,D,20220819,000000,107.629,108.256,107.141,107.599,1002122.2146229,0
+UHS.US,D,20220822,000000,106.233,106.996,104.718,104.838,434150.73186131,0
+UHS.US,D,20220823,000000,105.078,105.924,103.165,103.224,405505.53648006,0
+UHS.US,D,20220824,000000,104.56,104.56,102.656,104.24,881443.89220892,0
+UHS.US,D,20220825,000000,104.828,106.313,104.332,105.416,453559.29683725,0
+UHS.US,D,20220826,000000,105.197,105.546,101.112,101.112,431709.10628807,0
+UHS.US,D,20220829,000000,100.434,101.46,99.4474,100.952,521562.53305571,0
+UHS.US,D,20220830,000000,101.36,101.51,99.3378,99.4574,561262.78282036,0
+UHS.US,D,20220831,000000,100.096,100.096,97.131,97.6901,1207425.7521474,0
+UHS.US,D,20220901,000000,97.1509,97.6602,94.5549,97.101,816501.86455598,0
+UHS.US,D,20220902,000000,98.2692,99.2677,96.6317,96.8115,591690.45796919,0
+UHS.US,D,20220906,000000,97.1509,97.3307,95.5434,96.0826,467202.7452786,0
+UHS.US,D,20220907,000000,95.9628,100.855,95.4535,100.725,629268.0260533,0
+UHS.US,D,20220908,000000,99.727,101.225,99.4874,101.085,660774.29302532,0
+UHS.US,D,20220909,000000,101.554,103.212,101.345,102.852,611135.24699779,0
+UHS.US,D,20220912,000000,103.531,106.267,103.421,105.977,687816.72148585,0
+UHS.US,D,20220913,000000,103.661,104.35,101.145,101.245,576566.2880428,0
+UHS.US,D,20220914,000000,100.666,100.785,95.8729,97.3207,1080444.2189736,0
+UHS.US,D,20220915,000000,97.5603,100.476,97.3556,98.8383,768814.80893879,0
+UHS.US,D,20220916,000000,98.4689,99.2078,97.9497,98.8284,1350356.719536,0
+UHS.US,D,20220919,000000,97.5403,98.8883,97.1509,98.6087,638943.84922123,0
+UHS.US,D,20220920,000000,97.5903,97.5903,95.4136,95.9927,843831.73336939,0
+UHS.US,D,20220921,000000,96.7016,97.8998,94.485,94.495,558651.84347136,0
+UHS.US,D,20220922,000000,94.2953,94.2953,92.0388,93.4267,641894.36935918,0
+UHS.US,D,20220923,000000,91.8591,92.3483,89.7323,91.6094,871630.32024953,0
+UHS.US,D,20220926,000000,91.1901,92.4581,89.283,89.7523,733894.31143376,0
+UHS.US,D,20220927,000000,90.2915,90.7508,87.4358,87.6755,809555.22243894,0
+UHS.US,D,20220928,000000,88.7838,91.4697,87.8252,90.8007,534187.36437779,0
+UHS.US,D,20220929,000000,89.8122,91.23,88.6789,90.3514,541228.15072191,0
+UHS.US,D,20220930,000000,90.7208,91.1202,87.8752,88.0449,594309.47024371,0
+UHS.US,D,20221003,000000,89.4128,93.6463,88.7638,92.538,948487.06324544,0
+UHS.US,D,20221004,000000,93.6463,96.1625,93.5764,95.6532,784649.06670558,0
+UHS.US,D,20221005,000000,94.0757,95.2139,92.9374,94.5649,439092.68122165,0
+UHS.US,D,20221006,000000,93.4566,94.2554,92.8276,93.1471,400010.80857298,0
+UHS.US,D,20221007,000000,92.3783,92.3783,90.6559,91.2899,487738.20519322,0
+UHS.US,D,20221010,000000,91.7892,92.2984,89.932,90.5411,515050.04638869,0
+UHS.US,D,20221011,000000,90.4312,93.1171,89.6524,91.919,435670.43841399,0
+UHS.US,D,20221012,000000,92.1686,92.1686,90.2915,90.3614,447113.96967543,0
+UHS.US,D,20221013,000000,88.8736,93.9858,87.8552,93.9059,720013.04561165,0
+UHS.US,D,20221014,000000,94.3552,95.2139,91.0902,91.3998,465151.60296953,0
+UHS.US,D,20221017,000000,93.0073,94.6947,93.0073,94.2953,574563.2193816,0
+UHS.US,D,20221018,000000,96.5718,97.4904,94.8545,95.4635,623529.23433896,0
+UHS.US,D,20221019,000000,94.7346,95.5284,93.9858,94.9044,469095.64516344,0
+UHS.US,D,20221020,000000,95.2638,96.4121,93.6763,93.9059,439164.79169346,0
+UHS.US,D,20221021,000000,87.0964,90.0718,82.3736,89.8621,1728704.3405381,0
+UHS.US,D,20221024,000000,90.8406,93.3368,90.566,92.9074,1046172.7157148,0
+UHS.US,D,20221025,000000,92.9474,98.3791,92.9474,96.5319,1474755.2956712,0
+UHS.US,D,20221026,000000,104.939,110.63,103.671,109.202,2285758.7367522,0
+UHS.US,D,20221027,000000,109.302,113.735,108.573,112.288,1246176.1169327,0
+UHS.US,D,20221028,000000,112.288,117.19,111.848,116.841,1042682.3685727,0
+UHS.US,D,20221031,000000,116.351,117.979,115.488,115.692,838323.29455109,0
+UHS.US,D,20221101,000000,116.651,117.29,115.133,117.14,616789.90982836,0
+UHS.US,D,20221102,000000,117.31,117.31,112.787,112.957,760554.15378,0
+UHS.US,D,20221103,000000,111.519,111.888,109.522,111.529,698060.41461922,0
+UHS.US,D,20221104,000000,112.457,113.346,109.177,111.898,643393.66625208,0
+UHS.US,D,20221107,000000,112.757,113.226,109.881,112.957,597258.98884733,0
+UHS.US,D,20221108,000000,112.348,114.025,110.99,113.057,573798.04715302,0
+UHS.US,D,20221109,000000,112.218,114.015,110.78,111.509,428843.98041662,0
+UHS.US,D,20221110,000000,115.702,121.958,114.644,121.613,1140632.4261054,0
+UHS.US,D,20221111,000000,121.903,125.567,121.409,124.809,1018786.7609789,0
+UHS.US,D,20221114,000000,124.179,126.835,122.452,125.487,747114.56459768,0
+UHS.US,D,20221115,000000,126.965,128.972,125.338,127.434,867250.61062181,0
+UHS.US,D,20221116,000000,127.135,127.554,124.619,126.126,610104.6681716,0
+UHS.US,D,20221117,000000,124.799,126.376,123.341,126.107,649020.2861214,0
+UHS.US,D,20221118,000000,128.233,129.052,126.306,128.473,649727.3693588,0
+UHS.US,D,20221121,000000,127.504,129.841,126.89,127.504,624001.95854301,0
+UHS.US,D,20221122,000000,127.804,129.002,126.845,128.563,988609.53006361,0
+UHS.US,D,20221123,000000,128.782,130.799,127.774,129.451,604177.58800311,0
+UHS.US,D,20221125,000000,131.768,132.527,129.861,132.527,274697.83159398,0
+UHS.US,D,20221128,000000,130.849,130.949,128.852,128.932,824729.46908186,0
+UHS.US,D,20221129,000000,128.153,130.679,128.153,130.35,446729.38049248,0
+UHS.US,D,20221130,000000,130.34,131.5,129.015,130.85,1655409,0
+UHS.US,D,20221201,000000,132.41,132.41,129.98,130.2,917051,0
+UHS.US,D,20221202,000000,128.51,130.16,127.54,129.35,910068,0
+UHS.US,D,20221205,000000,128,128.12,125.6,127.36,599519,0
+UHS.US,D,20221206,000000,127.26,128.12,125.875,127.95,661220,0
+UHS.US,D,20221207,000000,128.45,129.2,127.13,128.12,509962,0
+UHS.US,D,20221208,000000,128.43,130.71,127.35,129.61,497845,0
+UHS.US,D,20221209,000000,128.33,129.17,127.1,127.33,446093,0
+UHS.US,D,20221212,000000,127.37,128.45,125.975,128.4,461571,0
+UHS.US,D,20221213,000000,131.51,131.51,128.29,129.45,480746,0
+UHS.US,D,20221214,000000,130.02,133.17,128.8,130.83,880811,0
+UHS.US,D,20221215,000000,129.14,132.685,128.95,132.53,1356881,0
+UHS.US,D,20221216,000000,131.6,137.2,131.6,135.77,2426262,0
+UHS.US,D,20221219,000000,135.36,136.76,134.42,134.5,1105083,0
+UHS.US,D,20221220,000000,134.07,137.3,133.96,135.59,723850,0
+UHS.US,D,20221221,000000,136.64,142.05,136.64,142,1290888,0
+UHS.US,D,20221222,000000,141.03,141.63,137.21,140.99,713183,0
+UHS.US,D,20221223,000000,140.55,141.09,139.42,140.76,375905,0
+UHS.US,D,20221227,000000,140.79,142.02,139.55,141.26,281599,0
+UHS.US,D,20221228,000000,141.11,142.14,138.89,139.37,410232,0
+UHS.US,D,20221229,000000,140.13,142.39,139.33,140.79,357607,0
+UHS.US,D,20221230,000000,140.07,140.93,139.22,140.89,378123,0
+UHS.US,D,20230103,000000,142.52,143.33,140.29,142.61,676831,0
+UHS.US,D,20230104,000000,143.22,145.78,142.56,145.77,873776,0
+UHS.US,D,20230105,000000,145.12,149.29,144.69,148.97,896124,0
+UHS.US,D,20230106,000000,150.1,152.75,149.55,151.96,756580,0
+UHS.US,D,20230109,000000,152.56,152.56,147.4,148.1,636279,0
+UHS.US,D,20230110,000000,148.73,149.22,147.07,147.5,544945,0
+UHS.US,D,20230111,000000,147.71,148.1,143.38,144.68,871760,0
+UHS.US,D,20230112,000000,145.36,147.83,144.34,146.18,478529,0
+UHS.US,D,20230113,000000,145.34,148.6,145.04,147.88,389740,0
+UHS.US,D,20230117,000000,147.82,147.88,145.72,146.55,369361,0
+UHS.US,D,20230118,000000,146.75,147.78,145.53,145.65,304029,0
+UHS.US,D,20230119,000000,145.13,147.49,143.7,146.29,600242,0
+UHS.US,D,20230120,000000,146.74,150.18,145.49,149.47,613423,0
+UHS.US,D,20230123,000000,149.34,152.46,148.4,148.41,494862,0
+UHS.US,D,20230124,000000,149.05,149.71,145.37,146.15,561796,0
+UHS.US,D,20230125,000000,145.43,146.49,144.64,146.15,485979,0
+UHS.US,D,20230126,000000,146.68,147.27,144.26,145.53,985586,0
+UHS.US,D,20230127,000000,144.41,147.64,141.36,145.21,681370,0
+UHS.US,D,20230130,000000,144.74,145.62,143.51,145.16,478024,0
+UHS.US,D,20230131,000000,145.84,148.24,144.99,148.21,484187,0
+UHS.US,D,20230201,000000,147.65,154.12,147.65,152.67,755645,0
+UHS.US,D,20230202,000000,151.47,154.65,149.1912,150.43,580424,0
+UHS.US,D,20230203,000000,149.94,151.08,147.77,148.41,515848,0
+UHS.US,D,20230206,000000,147.3,147.54,144.705,144.94,423867,0
+UHS.US,D,20230207,000000,144.26,145.29,142.44,144.51,629807,0
+UHS.US,D,20230208,000000,144.64,145.895,143.67,145.22,375430,0
+UHS.US,D,20230209,000000,146.29,146.56,144.37,145.78,413307,0
+UHS.US,D,20230210,000000,146.26,147.52,146.095,147.04,314227,0
+UHS.US,D,20230213,000000,147.23,148.755,146.83,148.39,293515,0
+UHS.US,D,20230214,000000,148.13,149.59,146.935,148.34,283028,0
+UHS.US,D,20230215,000000,147.33,148.89,146.4637,148.14,281737,0
+UHS.US,D,20230216,000000,146.71,151.68,146.39,149.98,491264,0
+UHS.US,D,20230217,000000,149.79,150.92,149.51,150.75,308518,0
+UHS.US,D,20230221,000000,149.33,150.62,148.17,148.56,349833,0
+UHS.US,D,20230222,000000,148.88,149.27,147,147.4,284509,0
+UHS.US,D,20230223,000000,147.52,148.15,145.565,147.05,374758,0
+UHS.US,D,20230224,000000,144.59,147.6,144.26,146.92,684809,0
+UHS.US,D,20230227,000000,147.9,148.98,145.21,146.04,605726,0
+UHS.US,D,20230228,000000,128.41,135.62,124,133.57,3220379,0
+UHS.US,D,20230301,000000,132.66,132.66,127.2501,132.08,1386471,0
+UHS.US,D,20230302,000000,130.97,131,127.06,127.51,821074,0
+UHS.US,D,20230303,000000,128.29,128.45,125.085,127.12,1245502,0
+UHS.US,D,20230306,000000,126.2,127.28,124.54,125.94,1190226,0
+UHS.US,D,20230307,000000,125.48,125.48,121.3,122.42,951357,0
+UHS.US,D,20230308,000000,122.18,124.58,121.775,122.97,639061,0
+UHS.US,D,20230309,000000,123.27,123.79,118.965,119.58,1002987,0
+UHS.US,D,20230310,000000,119.29,119.29,116.17,117.68,773888,0
+UHS.US,D,20230313,000000,115.8,118.23,115.39,116.54,580002,0
+UHS.US,D,20230314,000000,118.55,118.6363,115.85,116.59,754900,0
+UHS.US,D,20230315,000000,113.85,117.74,113.69,117.65,858580,0
+UHS.US,D,20230316,000000,116.35,122.19,116.35,121.02,850729,0
+UHS.US,D,20230317,000000,120.79,120.88,118.89,119.28,923764,0
+UHS.US,D,20230320,000000,119.8,124.1,119.8,123.29,690546,0
+UHS.US,D,20230321,000000,125.02,126.72,124.49,125.88,727498,0
+UHS.US,D,20230322,000000,125.89,126.795,122.14,122.24,500100,0
+UHS.US,D,20230323,000000,122,122.894,120.23,121.8,415999,0
+UHS.US,D,20230324,000000,121.41,123.05,120.68,122.63,360389,0
+UHS.US,D,20230327,000000,124.61,125.12,123.07,123.64,388617,0
+UHS.US,D,20230328,000000,123.27,124.49,122.37,123.69,248258,0
+UHS.US,D,20230329,000000,124.61,124.84,123.015,124.12,723677,0
+UHS.US,D,20230330,000000,125.49,125.88,124.02,125,308623,0
+UHS.US,D,20230331,000000,125.79,127.29,125.25,127.1,485730,0
+UHS.US,D,20230403,000000,127.27,128.62,126.79,127.69,580990,0
+UHS.US,D,20230404,000000,128.51,128.62,127.305,128.36,437808,0
+UHS.US,D,20230405,000000,128.22,128.91,127.34,128.7,495888,0
+UHS.US,D,20230406,000000,128.99,129.3,127.485,128.08,392088,0
+UHS.US,D,20230410,000000,127.77,129.38,127.77,129.35,282478,0
+UHS.US,D,20230411,000000,129.54,133.25,129.16,132.55,710957,0
+UHS.US,D,20230412,000000,133.36,134.35,132.6,134.08,643258,0
+UHS.US,D,20230413,000000,134.86,136.75,133.41,136.22,733058,0
+UHS.US,D,20230414,000000,136.79,138.375,135.53,135.98,460827,0
+UHS.US,D,20230417,000000,135.63,137.2,135.43,136.24,458098,0
+UHS.US,D,20230418,000000,137.1,138.37,136.66,136.8,499020,0
+UHS.US,D,20230419,000000,136.17,137.905,135.885,137.16,580917,0
+UHS.US,D,20230420,000000,136.67,136.89,134.66,136.08,534616,0
+UHS.US,D,20230421,000000,138.08,142.08,138.07,139.97,1065485,0
+UHS.US,D,20230424,000000,140,143,138.71,140.7,775758,0
+UHS.US,D,20230425,000000,142.59,144.449,139.925,140.72,1013184,0
+UHS.US,D,20230426,000000,144.82,146.23,141.51,142.79,1438039,0
+UHS.US,D,20230427,000000,143.43,145.97,143.13,145.82,762335,0
+UHS.US,D,20230428,000000,145.97,150.48,145.955,150.35,772917,0
+UHS.US,D,20230501,000000,150.45,152.115,147.92,148.19,619864,0
+UHS.US,D,20230502,000000,147.04,147.595,141.84,143.94,746563,0
+UHS.US,D,20230503,000000,144.51,145.15,141.51,142.55,789528,0
+UHS.US,D,20230504,000000,141.84,142.06,139.07,141.09,438748,0
+UHS.US,D,20230505,000000,142.42,143.76,141.47,142.8,344561,0
+UHS.US,D,20230508,000000,142.36,143.97,142.06,143.19,311381,0
+UHS.US,D,20230509,000000,143.08,143.62,140.53,143.14,379219,0
+UHS.US,D,20230510,000000,144.48,144.48,140.41,141.53,498272,0
+UHS.US,D,20230511,000000,140.7,141.16,138.735,140.03,489233,0
+UHS.US,D,20230512,000000,140.69,141.11,138.67,139.53,333832,0
+UHS.US,D,20230515,000000,139.38,139.5,136.295,138.06,887864,0
+UHS.US,D,20230516,000000,137.25,138.72,133.88,134.41,1159141,0
+UHS.US,D,20230517,000000,134.99,135.66,133.27,134.4,671307,0
+UHS.US,D,20230518,000000,134.39,136.25,134,135.84,556928,0
+UHS.US,D,20230519,000000,136.7,136.7,134.59,134.63,605561,0
+UHS.US,D,20230522,000000,134.86,136.78,134.53,135.24,467133,0
+UHS.US,D,20230523,000000,134.23,134.82,126.78,126.93,1123690,0
+UHS.US,D,20230524,000000,126.62,127.67,125.53,127.42,982869,0
+UHS.US,D,20230525,000000,126.52,128.36,125.78,127.6,632571,0
+UHS.US,D,20230526,000000,127.39,128.28,125.59,127.98,628290,0
+UHS.US,D,20230530,000000,129.02,133.04,128.935,131.36,856602,0
+UHS.US,D,20230531,000000,130.36,133.14,128.13,132.13,816213,0
+UHS.US,D,20230601,000000,132.02,132.88,130.83,131.14,429023,0
+UHS.US,D,20230602,000000,133.36,136.9,133.08,135.46,611324,0
+UHS.US,D,20230605,000000,135.45,137.36,134.59,134.71,550641,0
+UHS.US,D,20230606,000000,135.16,136.11,133.78,136.02,490800,0
+UHS.US,D,20230607,000000,136.78,138.87,135.6,137.49,510026,0
+UHS.US,D,20230608,000000,139.44,139.44,136.515,137.89,332875,0
+UHS.US,D,20230609,000000,136.99,137.49,135.99,136.38,314201,0
+UHS.US,D,20230612,000000,136.34,136.86,135.045,136.23,327732,0
+UHS.US,D,20230613,000000,136.7,141.9,136.39,140.97,606363,0
+UHS.US,D,20230614,000000,145.74,153.73,145.72,146.19,1706332,0
+UHS.US,D,20230615,000000,144,148.34,143.0206,147.8,1104300,0
+UHS.US,D,20230616,000000,149.81,151.99,147.17,148.62,1485456,0
+UHS.US,D,20230620,000000,148.47,149.93,146.63,149.12,1057969,0
+UHS.US,D,20230621,000000,148.38,151.41,147.9,149.75,1033079,0
+UHS.US,D,20230622,000000,149.63,150,147.425,149.95,567692,0
+UHS.US,D,20230623,000000,149.13,151.58,148.08,151.43,921743,0
+UHS.US,D,20230626,000000,151.45,153,149.825,152.08,491816,0
+UHS.US,D,20230627,000000,151.08,157.1,151,156.37,784433,0
+UHS.US,D,20230628,000000,155.99,157.77,155,155.77,515016,0
+UHS.US,D,20230629,000000,155.63,157,155.63,156.51,323962,0
+UHS.US,D,20230630,000000,157.97,158.57,156.205,157.77,371667,0
+UHS.US,D,20230703,000000,156.52,157.24,154.11,155.41,249700,0
+UHS.US,D,20230705,000000,155.15,155.745,153.135,153.65,666629,0
+UHS.US,D,20230706,000000,153.19,153.19,150.5,151.93,622207,0
+UHS.US,D,20230707,000000,151.28,152.83,150.63,150.96,773817,0
+UHS.US,D,20230710,000000,150.9,154.1601,150.29,153.65,771236,0
+UHS.US,D,20230711,000000,154.36,154.99,152.045,152.7,577248,0
+UHS.US,D,20230712,000000,153.22,154.21,151.75,153.95,731148,0
+UHS.US,D,20230713,000000,153.86,154.305,152.44,153.09,466885,0
+UHS.US,D,20230714,000000,153.6,157.44,151.7001,153.68,794337,0
+UHS.US,D,20230717,000000,152.86,153.88,151.48,153.44,510036,0
+UHS.US,D,20230718,000000,152.48,154.73,152.04,153.02,490335,0
+UHS.US,D,20230719,000000,152.52,153.26,149.01,152.39,813586,0
+UHS.US,D,20230720,000000,153.65,153.72,150.56,151.42,507833,0
+UHS.US,D,20230721,000000,151.78,152.38,148.12,148.51,669498,0
+UHS.US,D,20230724,000000,149.37,150.19,147.9,148.32,522024,0
+UHS.US,D,20230725,000000,147.44,150.29,146.42,149.64,852608,0
+UHS.US,D,20230726,000000,143.86,146.3,138.5,141.43,1922327,0
+UHS.US,D,20230727,000000,142.54,142.54,137.08,138.05,1017039,0
+UHS.US,D,20230728,000000,139.76,139.95,137.58,138.74,795052,0
+UHS.US,D,20230731,000000,139,139.19,136.74,138.96,642066,0
+UHS.US,D,20230801,000000,139.06,140.19,137.61,139.26,597477,0
+UHS.US,D,20230802,000000,139.25,140.21,136.29,136.59,719674,0
+UHS.US,D,20230803,000000,136.74,137.51,135.16,135.31,747961,0
+UHS.US,D,20230804,000000,135.35,135.66,133.19,134.36,1656917,0
+UHS.US,D,20230807,000000,134.99,136.73,134.88,136.69,519568,0
+UHS.US,D,20230808,000000,135.77,136.35,133.44,136.28,754933,0
+UHS.US,D,20230809,000000,136.72,137.22,131.465,131.59,860190,0
+UHS.US,D,20230810,000000,131.95,133.11,130.815,131.37,978728,0
+UHS.US,D,20230811,000000,130.95,132.34,130.83,131.53,524051,0
+UHS.US,D,20230814,000000,130.81,132.11,129.86,132.06,611269,0
+UHS.US,D,20230815,000000,131.97,132.5699,130,130.77,682486,0
+UHS.US,D,20230816,000000,130.7,132.79,129.71,129.74,435325,0
+UHS.US,D,20230817,000000,129.58,130.51,127.26,127.83,652649,0
+UHS.US,D,20230818,000000,127.22,129.04,127.22,128.56,519176,0
+UHS.US,D,20230821,000000,128.73,129.33,127.39,128.3,477301,0
+UHS.US,D,20230822,000000,128.74,130.92,128.28,130.72,562669,0
+UHS.US,D,20230823,000000,131.57,131.57,130.04,130.5,302133,0
+UHS.US,D,20230824,000000,130.37,133.205,130.1,130.13,372713,0
+UHS.US,D,20230825,000000,130.52,131.57,129.3675,131.25,561655,0
+UHS.US,D,20230828,000000,131.62,133.47,131.62,133.01,394268,0
+UHS.US,D,20230829,000000,133.01,135.395,132.1412,134.76,426858,0
+UHS.US,D,20230830,000000,135.42,135.83,134.76,135,300808,0
+UHS.US,D,20230831,000000,134.89,135.88,134.63,134.7,549828,0
+UHS.US,D,20230901,000000,135.71,135.97,133.13,134.57,430043,0
+UHS.US,D,20230905,000000,134.08,134.145,128.06,128.88,576473,0
+UHS.US,D,20230906,000000,128.32,129.31,126.5,127.48,706882,0
+UHS.US,D,20230907,000000,127.07,128.8,126.69,128.1,613443,0
+UHS.US,D,20230908,000000,128.36,133.4249,127.74,131.5,934916,0
+UHS.US,D,20230911,000000,131.46,133.055,130.58,130.66,684295,0
+UHS.US,D,20230912,000000,130.24,130.36,126.79,126.88,460262,0
+UHS.US,D,20230913,000000,126.86,127.465,126,126.4,379701,0
+UHS.US,D,20230914,000000,128.67,129.085,126.405,127.52,276077,0
+UHS.US,D,20230915,000000,127.01,127.54,125.17,126.14,829702,0
+UHS.US,D,20230918,000000,126.18,128.12,126,127.43,573988,0
+UHS.US,D,20230919,000000,127.24,129.445,126.48,127.81,533628,0
+UHS.US,D,20230920,000000,128.53,130.59,128.53,129.05,636723,0
+UHS.US,D,20230921,000000,128.34,128.605,126.15,126.61,425277,0
+UHS.US,D,20230922,000000,126.53,127.99,126.38,127.02,323955,0
+UHS.US,D,20230925,000000,126.53,129,126.53,128.07,251340,0
+UHS.US,D,20230926,000000,127.64,128.38,125.771,125.85,392023,0
+UHS.US,D,20230927,000000,125.85,127.12,122.06,124.2,523253,0
+UHS.US,D,20230928,000000,124.32,127.37,123.49,126.8,510897,0
+UHS.US,D,20230929,000000,127.07,127.88,125.23,125.73,454014,0
+UHS.US,D,20231002,000000,125.17,127.38,125.08,126.25,487337,0
+UHS.US,D,20231003,000000,126.35,126.35,122.87,124.82,567054,0
+UHS.US,D,20231004,000000,124.97,125.73,123.13,124.1,590063,0
+UHS.US,D,20231005,000000,124.27,125.815,123.26,125.53,582419,0
+UHS.US,D,20231006,000000,125.17,127.24,124.705,126.39,481931,0
+UHS.US,D,20231009,000000,126.29,130.43,125.17,130.19,772896,0
+UHS.US,D,20231010,000000,130.37,132.68,129.85,131.72,550796,0
+UHS.US,D,20231011,000000,131.11,131.17,125.73,127.02,632052,0
+UHS.US,D,20231012,000000,127.19,127.79,123.41,123.81,572286,0
+UHS.US,D,20231013,000000,123.86,125.95,123.26,124.03,442859,0
+UHS.US,D,20231016,000000,124.81,126.51,123.71,126.1,561738,0
+UHS.US,D,20231017,000000,125.69,128.31,125.69,127.33,398376,0
+UHS.US,D,20231018,000000,126.7,129.42,125.84,128.03,394251,0
+UHS.US,D,20231019,000000,128.13,129.86,127.07,127.66,461541,0
+UHS.US,D,20231020,000000,128.51,128.52,124.43,124.68,498261,0
+UHS.US,D,20231023,000000,125.32,126.73,124.3,124.98,469968,0
+UHS.US,D,20231024,000000,121.8,125.97,119.9,124.53,792677,0
+UHS.US,D,20231025,000000,123.9,125.43,122.06,122.21,869552,0
+UHS.US,D,20231026,000000,122.19,129.45,121,124.23,1738683,0
+UHS.US,D,20231027,000000,123.65,126.27,121.85,123.34,1158002,0
+UHS.US,D,20231030,000000,124.32,125.1,121.55,123.83,713410,0
+UHS.US,D,20231031,000000,124.61,126.2,123.8,125.89,428606,0
+UHS.US,D,20231101,000000,124.69,126.48,124.28,125.39,645612,0
+UHS.US,D,20231102,000000,126.59,127.78,125.69,126.11,390213,0
+UHS.US,D,20231103,000000,126.85,129.58,126.85,128.25,591620,0
+UHS.US,D,20231106,000000,128.32,130.15,127.215,129.67,702536,0
+UHS.US,D,20231107,000000,129.03,130.57,128.09,130.13,492620,0
+UHS.US,D,20231108,000000,130.9,130.9,129.53,129.62,454075,0
+UHS.US,D,20231109,000000,130.18,131.2,128.25,128.26,567922,0
+UHS.US,D,20231110,000000,128.77,131.09,127.43,130.23,528865,0
+UHS.US,D,20231113,000000,130.41,131.13,129.34,129.49,455986,0
+UHS.US,D,20231114,000000,131.69,133.58,130.78,132.61,430995,0
+UHS.US,D,20231115,000000,132.54,134.44,132.385,132.9,627671,0
+UHS.US,D,20231116,000000,133.45,134.48,132.74,134.45,483483,0
+UHS.US,D,20231117,000000,135.67,138.2,135.35,135.96,612098,0
+UHS.US,D,20231120,000000,134.91,137.05,134.91,135.94,419440,0
+UHS.US,D,20231121,000000,136.08,137.56,135.83,136.04,366357,0
+UHS.US,D,20231122,000000,136.71,138.5,136.125,138.38,276043,0
+UHS.US,D,20231124,000000,138.67,139.6,138.16,138.72,152021,0
+UHS.US,D,20231127,000000,138.35,138.585,136.1,137.23,470190,0
+UHS.US,D,20231128,000000,137.57,137.57,134.945,136.08,359842,0
+UHS.US,D,20231129,000000,136.74,137.66,135.29,135.75,357972,0
+UHS.US,D,20231130,000000,135.3,137.54,134.69,137.48,392153,0
+UHS.US,D,20231201,000000,137.52,138.97,137.32,137.7,439915,0
+UHS.US,D,20231204,000000,137.03,139.95,136.78,139.76,304030,0
+UHS.US,D,20231205,000000,138.96,139.195,136.08,136.11,359043,0
+UHS.US,D,20231206,000000,136.73,137.795,134.97,135.22,295643,0
+UHS.US,D,20231207,000000,135.45,135.45,133.86,134.35,462122,0
+UHS.US,D,20231208,000000,134.58,137.77,133.7,137.45,401316,0
+UHS.US,D,20231211,000000,140.71,143.57,139.9,143.42,510724,0
+UHS.US,D,20231212,000000,144.16,145.13,142.685,144.93,403899,0
+UHS.US,D,20231213,000000,145.09,149.79,143.965,149.31,485825,0
+UHS.US,D,20231214,000000,150,152.805,149.92,151.47,682158,0
+UHS.US,D,20231215,000000,150.68,152.11,148.7,148.83,1514225,0
+UHS.US,D,20231218,000000,149.5,150.22,147.33,149.95,545570,0
+UHS.US,D,20231219,000000,150.38,151.77,149.92,150.89,435320,0
+UHS.US,D,20231220,000000,151.34,151.57,148,148.08,424774,0
+UHS.US,D,20231221,000000,149.18,151.38,149.02,151.01,453706,0
+UHS.US,D,20231222,000000,151.5,153.575,151.25,153.08,382749,0
+UHS.US,D,20231226,000000,153.28,155.18,152.626,154.13,288045,0
+UHS.US,D,20231227,000000,153.93,153.95,151.7,152.61,374397,0
+UHS.US,D,20231228,000000,152.46,153.76,151.91,152.68,332946,0
+UHS.US,D,20231229,000000,152.7,153.05,151.35,152.44,239880,0
+UHS.US,D,20240102,000000,152.87,157.815,152.55,156.41,674853,0
+UHS.US,D,20240103,000000,155.49,156.1052,152.39,153.04,472182,0
+UHS.US,D,20240104,000000,153.23,154.08,151.915,152.18,599011,0
+UHS.US,D,20240105,000000,152.21,155.22,152.21,153.7,660026,0
+UHS.US,D,20240108,000000,153.82,154.74,152.68,154.41,339483,0
+UHS.US,D,20240109,000000,153.47,155.565,153.265,154.28,331672,0
+UHS.US,D,20240110,000000,153.94,157.03,153.45,156.86,335849,0
+UHS.US,D,20240111,000000,156.41,158.75,156.04,158.39,387323,0
+UHS.US,D,20240112,000000,159,160.36,157.69,158.59,533762,0
+UHS.US,D,20240116,000000,157.4,158.14,155.82,157.95,350986,0
+UHS.US,D,20240117,000000,156.54,158.59,154.19,154.71,392015,0
+UHS.US,D,20240118,000000,155.22,156.88,154.185,156.39,451003,0
+UHS.US,D,20240119,000000,156.77,157.82,155.58,157.81,307878,0
+UHS.US,D,20240122,000000,158.5,159.94,155.81,156.05,497714,0
+UHS.US,D,20240123,000000,155.92,156.665,152.7,153.81,676162,0
+UHS.US,D,20240124,000000,154.52,154.52,150.11,153.35,798496,0
+UHS.US,D,20240125,000000,154.48,157.252,153.69,156.98,543564,0
+UHS.US,D,20240126,000000,157.73,159.43,156.86,157.57,458316,0
+UHS.US,D,20240129,000000,156.81,158.12,155.535,156.85,487948,0
+UHS.US,D,20240130,000000,159.33,161.2,158.9,158.95,570888,0
+UHS.US,D,20240131,000000,159.81,161.315,158.52,158.81,402042,0
+UHS.US,D,20240201,000000,158.44,164.81,157.69,163.14,690417,0
+UHS.US,D,20240202,000000,162.09,164.315,162,162.73,444748,0
+UHS.US,D,20240205,000000,162.22,164.12,161.7,162.67,409383,0
+UHS.US,D,20240206,000000,162.18,163.5,161.23,162.15,293134,0
+UHS.US,D,20240207,000000,162.48,164.34,161.915,162.45,292698,0
+UHS.US,D,20240208,000000,162.45,163.04,160.47,161.96,368004,0
+UHS.US,D,20240209,000000,161.99,162.8,161.27,162.38,270273,0
+UHS.US,D,20240212,000000,161.88,164.96,160.75,164.55,393110,0
+UHS.US,D,20240213,000000,162.24,163.435,160.19,160.6,397711,0
+UHS.US,D,20240214,000000,161.8,163.35,160.23,161.71,353719,0
+UHS.US,D,20240215,000000,163.28,163.64,161.83,162.72,391312,0
+UHS.US,D,20240216,000000,162.51,163.75,160.85,162.16,309776,0
+UHS.US,D,20240220,000000,161.09,162.78,160.69,162.43,390846,0
+UHS.US,D,20240221,000000,162.03,163.4,160.85,163.3,309643,0
+UHS.US,D,20240222,000000,163.51,165.86,162.78,164.49,660207,0
+UHS.US,D,20240223,000000,164.7,166.35,164.21,164.31,524306,0
+UHS.US,D,20240226,000000,164.31,165.79,162.17,164.33,508268,0
+UHS.US,D,20240227,000000,164.12,165.79,163.025,165.79,826982,0
+UHS.US,D,20240228,000000,170.58,176.43,161.16,161.73,1812970,0
+UHS.US,D,20240229,000000,163.13,167.21,161.71,167.06,1004117,0
+UHS.US,D,20240301,000000,167.06,171.9,166.04,171.12,680616,0
+UHS.US,D,20240304,000000,170.79,175.53,170.52,174.6,662300,0
+UHS.US,D,20240305,000000,173.73,177.53,173.73,175.5,556141,0
+UHS.US,D,20240306,000000,175.89,177.245,173.33,175.95,505094,0
+UHS.US,D,20240307,000000,177.42,179.405,176.22,177.67,419659,0
+UHS.US,D,20240308,000000,177.36,178.08,175.67,175.69,516570,0
+UHS.US,D,20240311,000000,174.82,176.11,170.37,171.29,737286,0
+UHS.US,D,20240312,000000,170.67,174.94,169.675,174.72,748149,0
+UHS.US,D,20240313,000000,174.8,176.98,173.32,174.41,428656,0
+UHS.US,D,20240314,000000,174.01,174.22,171.76,172.93,478640,0
+UHS.US,D,20240315,000000,169.5,174.645,169.5,173.9,856267,0
+UHS.US,D,20240318,000000,173.03,177.58,172.6,177.3,515561,0
+UHS.US,D,20240319,000000,178,180.98,177.86,180.23,767935,0
+UHS.US,D,20240320,000000,180.08,181.375,178.25,179.89,536227,0
+UHS.US,D,20240321,000000,180.35,182.29,180,180.77,548074,0
+UHS.US,D,20240322,000000,180.6,181.07,178.67,180.49,392814,0
+UHS.US,D,20240325,000000,180.49,181.01,177.64,177.85,552281,0
+UHS.US,D,20240326,000000,177.85,179.57,177.1,177.31,675693,0
+UHS.US,D,20240327,000000,179.41,181.93,178.36,181.85,550244,0
+UHS.US,D,20240328,000000,182.5,183.61,181.73,182.46,699083,0
+UHS.US,D,20240401,000000,180,180,171.26,175.21,1348003,0
+UHS.US,D,20240402,000000,174.43,174.43,169.7,172.42,878944,0
+UHS.US,D,20240403,000000,172.17,174.89,171.477,173.74,488620,0
+UHS.US,D,20240404,000000,174.98,174.98,171.42,172.34,405007,0
+UHS.US,D,20240405,000000,172.82,173.95,171.82,173.43,388934,0
+UHS.US,D,20240408,000000,172.9,173.58,171.48,171.63,428224,0
+UHS.US,D,20240409,000000,171.72,172.2,169.205,171.5,665562,0
+UHS.US,D,20240410,000000,169.33,171.85,169.055,170.23,388222,0
+UHS.US,D,20240411,000000,170.42,171.415,167.79,168.4,399253,0
+UHS.US,D,20240412,000000,167.85,169.065,165.79,166.79,521405,0
+UHS.US,D,20240415,000000,169.01,169.98,165.42,166.42,545600,0
+UHS.US,D,20240416,000000,166.45,166.45,160.74,161.41,795567,0
+UHS.US,D,20240417,000000,162.08,162.525,159.46,160.03,547087,0
+UHS.US,D,20240418,000000,155.25,157.18,152.685,153.65,1047629,0
+UHS.US,D,20240419,000000,154.41,157.47,153.66,157.47,903015,0
+UHS.US,D,20240422,000000,158.49,161.955,158.1,161.13,672652,0
+UHS.US,D,20240423,000000,161.66,165.98,161.4925,164.91,803944,0
+UHS.US,D,20240424,000000,164.18,166.685,163.48,165.9,1213515,0
+UHS.US,D,20240425,000000,174.95,174.95,161.58,165.1,1260225,0
+UHS.US,D,20240426,000000,163.2,167.74,160.84,166.06,965423,0
+UHS.US,D,20240429,000000,166.8,169.47,166.8,169.12,794858,0
+UHS.US,D,20240430,000000,170.03,171.02,168.61,170.43,1004222,0
+UHS.US,D,20240501,000000,169.42,172.95,168.29,170.19,1161938,0
+UHS.US,D,20240502,000000,171.14,171.19,167.13,169.89,651966,0
+UHS.US,D,20240503,000000,171.79,171.79,167.535,167.7,597904,0
+UHS.US,D,20240506,000000,169.04,169.63,168.58,169.15,811257,0
+UHS.US,D,20240507,000000,170.58,171.205,169.39,169.5,660674,0
+UHS.US,D,20240508,000000,168.71,170.52,167.36,169.47,513866,0
+UHS.US,D,20240509,000000,169.69,177.325,169.69,177.05,710756,0
+UHS.US,D,20240510,000000,177.05,180.6,176.8701,178.09,573418,0
+UHS.US,D,20240513,000000,178.19,178.63,176.43,178.59,743433,0
+UHS.US,D,20240514,000000,180.4,181.39,177.39,178.91,1007491,0
+UHS.US,D,20240515,000000,179.47,182.88,179.315,182.24,562597,0
+UHS.US,D,20240516,000000,181.31,182.92,178.675,178.98,873502,0
+UHS.US,D,20240517,000000,179.38,179.38,177.14,177.7,344237,0
+UHS.US,D,20240520,000000,181.94,181.94,178.14,181.41,597948,0
+UHS.US,D,20240521,000000,181.18,181.77,177.86,180.2,713929,0
+UHS.US,D,20240522,000000,179.76,181.55,178.32,178.9,423024,0
+UHS.US,D,20240523,000000,178.64,178.785,176.38,176.91,476435,0
+UHS.US,D,20240524,000000,178.46,178.565,176.17,176.37,588267,0
+UHS.US,D,20240528,000000,175.22,176.29,174.28,175.18,404028,0
+UHS.US,D,20240529,000000,174.5,181.61,174.43,180.23,900471,0
+UHS.US,D,20240530,000000,180.33,186.645,180.18,185.9,776900,0
+UHS.US,D,20240531,000000,186.2,189.95,184.76,189.8,847368,0
+UHS.US,D,20240603,000000,188.48,189.16,184.63,186.6,634315,0
+UHS.US,D,20240604,000000,185.86,186.6,181.2,184.64,458097,0
+UHS.US,D,20240605,000000,185.88,189.83,185.48,189.47,629933,0
+UHS.US,D,20240606,000000,188.81,190.495,187.6,189.34,541291,0
+UHS.US,D,20240607,000000,187.54,188.89,187.31,187.53,343793,0
+UHS.US,D,20240610,000000,186.65,189.3,185.78,188.93,671849,0
+UHS.US,D,20240611,000000,188.01,188.38,185.6,185.68,608545,0
+UHS.US,D,20240612,000000,188.16,189.38,186.14,187.24,892272,0
+UHS.US,D,20240613,000000,186.73,188.67,183.25,188.18,520602,0
+UHS.US,D,20240614,000000,186.66,188.2199,183.25,187.85,590814,0
+UHS.US,D,20240617,000000,186.75,190.16,186.1,189.81,555157,0
+UHS.US,D,20240618,000000,189.5,191.28,188.32,190.56,403628,0
+UHS.US,D,20240620,000000,189.83,191.51,188.34,188.68,349849,0
+UHS.US,D,20240621,000000,188.81,190.105,187.13,189.1,783735,0
+UHS.US,D,20240624,000000,189.78,191.92,188.73,191.01,468550,0
+UHS.US,D,20240625,000000,191.5,193.48,181.82,187.7,1020911,0
+UHS.US,D,20240626,000000,191.19,191.19,186.48,189.67,721590,0
+UHS.US,D,20240627,000000,189.4,191.58,187.04,191.56,404605,0
+UHS.US,D,20240628,000000,191.75,194.02,182.21,184.93,1162964,0
+UHS.US,D,20240701,000000,186.05,188.53,182.07,182.2,559877,0
+UHS.US,D,20240702,000000,182.52,185.0875,180.77,184.72,414477,0
+UHS.US,D,20240703,000000,184.4,186.45,183.93,185.39,239235,0
+UHS.US,D,20240705,000000,184.15,184.635,177.65,180.93,893054,0
+UHS.US,D,20240708,000000,181.74,182.22,177.345,180.63,939334,0
+UHS.US,D,20240709,000000,181.55,183.205,180.09,180.95,587255,0
+UHS.US,D,20240710,000000,181.87,182.39,179.31,180.18,736040,0
+UHS.US,D,20240711,000000,181.62,184.14,180.61,183.95,808968,0
+UHS.US,D,20240712,000000,184.63,187.23,184.2,184.43,421387,0
+UHS.US,D,20240715,000000,179.19,183.365,178.0606,178.68,709316,0
+UHS.US,D,20240716,000000,180,183.93,177.37,183.88,1034886,0
+UHS.US,D,20240717,000000,183.88,189.65,181.4,183.77,865926,0
+UHS.US,D,20240718,000000,183.51,186.75,180.49,181.48,825626,0
+UHS.US,D,20240719,000000,183.02,183.02,179.5,180.82,634561,0
+UHS.US,D,20240722,000000,181.33,183.5,179.81,182.17,610683,0
+UHS.US,D,20240723,000000,184.37,186.5,181.29,185.3,854308,0
+UHS.US,D,20240724,000000,187,189.78,185.05,185.97,958691,0
+UHS.US,D,20240725,000000,192.19,207.7,192,204.99,2759867,0
+UHS.US,D,20240726,000000,209.58,214.64,206.36,213.69,1474291,0
+UHS.US,D,20240729,000000,215.65,219.61,214.3594,217.43,914806,0
+UHS.US,D,20240730,000000,217.12,218.96,214.76,215.1,878667,0
+UHS.US,D,20240731,000000,215.99,216.84,211.7501,213.76,1108920,0
+UHS.US,D,20240801,000000,215.11,218.99,212.79,215.82,849637,0
+UHS.US,D,20240802,000000,214.34,216.915,210.96,213.21,858520,0
+UHS.US,D,20240805,000000,209.11,213.6699,205.15,211,778424,0
+UHS.US,D,20240806,000000,211.06,213.6,209.76,212.11,1603630,0
+UHS.US,D,20240807,000000,213.96,215.28,210.03,212.07,978974,0
+UHS.US,D,20240808,000000,212.56,218.56,212,218.4,715340,0
+UHS.US,D,20240809,000000,218.09,218.675,214.86,215.22,502479,0
+UHS.US,D,20240812,000000,215.18,217.88,214.48,217.74,387267,0
+UHS.US,D,20240813,000000,218.08,221.66,218.08,220.48,560150,0
+UHS.US,D,20240814,000000,221.54,224.3399,219.925,221.85,533980,0
+UHS.US,D,20240815,000000,223.03,224.09,219.67,223.27,543708,0
+UHS.US,D,20240816,000000,223.93,227,222.62,226.44,570552,0
+UHS.US,D,20240819,000000,226.55,228.28,224.62,227.52,454299,0
+UHS.US,D,20240820,000000,227.7,229.01,225.9,227.56,553958,0
+UHS.US,D,20240821,000000,227.56,228.84,226.3701,227.8,506555,0
+UHS.US,D,20240822,000000,228.98,230.49,228.66,229.29,519705,0
+UHS.US,D,20240823,000000,230.57,233.7604,229.79,233.14,684942,0
+UHS.US,D,20240826,000000,233.37,235.2099,231.5301,233.04,493806,0
+UHS.US,D,20240827,000000,232.55,235.6,232.55,235.36,521552,0
+UHS.US,D,20240828,000000,235.5,237.785,235.5,236.83,619947,0
+UHS.US,D,20240829,000000,237.84,237.86,234.81,235.69,378406,0
+UHS.US,D,20240830,000000,235.4,238.26,235.4,237.97,494187,0
+UHS.US,D,20240903,000000,237.27,239.29,235.1,236.47,599252,0
+UHS.US,D,20240904,000000,236.65,238.6872,235.66,238.6,523987,0
+UHS.US,D,20240905,000000,237.99,239.32,235.53,239.31,704783,0
+UHS.US,D,20240906,000000,239.08,241.95,226.59,229.15,929670,0
+UHS.US,D,20240909,000000,230.29,232.695,223.74,226.51,954013,0
+UHS.US,D,20240910,000000,227.22,229.46,224.48,225.68,555651,0
+UHS.US,D,20240911,000000,225.45,231.53,224.245,229.77,819074,0
+UHS.US,D,20240912,000000,226.27,231.97,226.27,231.36,560635,0
+UHS.US,D,20240913,000000,231.1,233.6699,231.1,232.56,346004,0
+UHS.US,D,20240916,000000,233.85,236.8,232.46,234.99,480844,0
+UHS.US,D,20240917,000000,234.64,235.665,230.92,232.28,605153,0
+UHS.US,D,20240918,000000,230.03,237.2625,230.0015,234.69,614975,0
+UHS.US,D,20240919,000000,236.93,237.8,233.53,237.79,489291,0
+UHS.US,D,20240920,000000,237.16,239.55,235.3838,238.02,843326,0
+UHS.US,D,20240923,000000,239.22,241.33,238.12,240.59,421798,0
+UHS.US,D,20240924,000000,240.14,243.25,238.505,241.52,463012,0
+UHS.US,D,20240925,000000,242.01,242.84,240.67,241.24,354695,0
+UHS.US,D,20240926,000000,241.09,241.53,237.54,239.67,398052,0
+UHS.US,D,20240927,000000,239.54,239.955,223.3,229.92,1381373,0
+UHS.US,D,20240930,000000,224.07,229.36,212.075,229.01,1753248,0
+UHS.US,D,20241001,000000,228.59,228.81,222.34,224.66,822666,0
+UHS.US,D,20241002,000000,224,225.5,222.86,224,707641,0
+UHS.US,D,20241003,000000,223.56,224.61,212.5,215.17,1529630,0
+UHS.US,D,20241004,000000,216.79,217.5,212.98,215.68,674440,0
+UHS.US,D,20241007,000000,214.43,216.35,211.23,212.79,741497,0
+UHS.US,D,20241008,000000,213.7,214.14,209.2741,212.5,831829,0
+UHS.US,D,20241009,000000,212.12,214.47,208.24,212.95,694036,0
+UHS.US,D,20241010,000000,212.68,213.8965,209.79,212.9,471656,0
+UHS.US,D,20241011,000000,213.87,214.9515,213.12,214.33,420698,0
+UHS.US,D,20241014,000000,214.03,221.57,213.895,220.45,893563,0
+UHS.US,D,20241015,000000,221,231.63,221,225.34,1123063,0
+UHS.US,D,20241016,000000,231.6,239.83,230.44,236.9,935208,0
+UHS.US,D,20241017,000000,234.58,238.62,233.19,234.16,620429,0
+UHS.US,D,20241018,000000,233.51,240.255,232.47,236.67,993431,0
+UHS.US,D,20241021,000000,235.86,237.83,232.6,233.62,628265,0
+UHS.US,D,20241022,000000,231.83,234.44,229.53,232.55,607368,0
+UHS.US,D,20241023,000000,233.25,235.16,231.9,234.16,596296,0
+UHS.US,D,20241024,000000,233.52,234.39,223.74,224.66,1344559,0
+UHS.US,D,20241025,000000,208,212.7829,201.87,202.75,1483330,0
+UHS.US,D,20241028,000000,203.8,207.66,202.17,204.55,934124,0
+UHS.US,D,20241029,000000,204,209.315,203.6,205.92,906093,0
+UHS.US,D,20241030,000000,205.02,208.575,202.61,207.5,684021,0
+UHS.US,D,20241031,000000,205.43,207.415,203.27,204.31,1117604,0
+UHS.US,D,20241101,000000,206.65,207.2045,204.135,205.26,632500,0
+UHS.US,D,20241104,000000,204.81,210.58,204.81,208.83,997772,0
+UHS.US,D,20241105,000000,207.64,212.17,206.9,212.17,497981,0
+UHS.US,D,20241106,000000,197.85,206.46,193.79,203.52,1443647,0
+UHS.US,D,20241107,000000,205.21,208.43,201.93,208.41,986408,0
+UHS.US,D,20241108,000000,209.45,210.59,206.88,207.5,572838,0
+UHS.US,D,20241111,000000,208.57,211.11,208.04,208.56,479111,0
+UHS.US,D,20241112,000000,208.78,209.52,204.19,205.24,637245,0
+UHS.US,D,20241113,000000,206.195,207,202.455,202.75,612618,0
+UHS.US,D,20241114,000000,203.285,206.91,200.81,201.01,699918,0
+UHS.US,D,20241115,000000,200,201.75,198.39,201.69,763805,0
+UHS.US,D,20241118,000000,200.81,201.845,196.76,197.94,658032,0
+UHS.US,D,20241119,000000,197.33,198.36,194.01,196.79,895612,0
+UHS.US,D,20241120,000000,196.645,198.28,192.185,197.52,1016399,0
+UHS.US,D,20241121,000000,194.78,197.785,189.41,197.61,999460,0
+UHS.US,D,20241122,000000,195.75,199.12,194.99,197.94,1205691,0
+UHS.US,D,20241125,000000,197,200.26,195.345,199.21,713849,0
+UHS.US,D,20241126,000000,199.7,206.71,198.12,206.09,986726,0
+UHS.US,D,20241127,000000,206.01,208.44,202.055,203.5,566569,0
+UHS.US,D,20241129,000000,202.43,205.25,201.96,205,375780,0
+UHS.US,D,20241202,000000,203.805,204.43,200.54,201.06,726431,0
+UHS.US,D,20241203,000000,203.68,203.72,198.13,198.34,453780,0
+UHS.US,D,20241204,000000,198.61,200.17,197.93,199.12,563143,0
+UHS.US,D,20241205,000000,198.595,199.17,195.68,196.05,441090,0
+UHS.US,D,20241206,000000,197.2,198.02,192.44,194.22,569535,0
+UHS.US,D,20241209,000000,195,195.87,192.09,192.85,500499,0
+UHS.US,D,20241210,000000,191.1,193.82,188.72,191.7,458068,0
+UHS.US,D,20241211,000000,192.795,193.3,189.76,190.71,343471,0
+UHS.US,D,20241212,000000,191.065,193,185.93,186.44,628452,0
+UHS.US,D,20241213,000000,186.52,187.99,186.055,187.4,498144,0
+UHS.US,D,20241216,000000,185,188,183.51,184.16,902852,0
+UHS.US,D,20241217,000000,183.335,184.3825,180.85,182.6,701367,0
+UHS.US,D,20241218,000000,182.85,185.16,177.02,177.53,926041,0
+UHS.US,D,20241219,000000,177.52,178.81,175.35,175.8,1406980,0
+UHS.US,D,20241220,000000,175.975,181.085,175.975,180.11,1272916,0
+UHS.US,D,20241223,000000,179.985,180.86,178.67,180.72,443591,0
+UHS.US,D,20241224,000000,180.13,181.22,179.64,181.22,127193,0
+UHS.US,D,20241226,000000,180.9441,181.45,180.085,181.13,242866,0
+UHS.US,D,20241227,000000,178.55,181.62,177.48,180.46,355464,0
+UHS.US,D,20241230,000000,179.01,180.46,176.4185,178.37,320518,0
+UHS.US,D,20241231,000000,179.145,180.145,178.045,179.42,298847,0
+UHS.US,D,20250102,000000,180.645,182.03,179.15,179.67,301109,0
+UHS.US,D,20250103,000000,180,180.09,174.1,178.89,407531,0
+UHS.US,D,20250106,000000,180.31,183.22,179.67,181.06,553268,0
+UHS.US,D,20250107,000000,182.81,187.19,182.465,186,667795,0
+UHS.US,D,20250108,000000,185.155,190.94,183.7175,190.33,786366,0
+UHS.US,D,20250110,000000,189.8,190.7712,180.62,182.93,767477,0
+UHS.US,D,20250113,000000,181.895,185.75,180.75,185.74,429723,0
+UHS.US,D,20250114,000000,185.85,185.97,180.63,184.16,390111,0
+UHS.US,D,20250115,000000,186.495,187.21,183.1,183.59,332513,0
+UHS.US,D,20250116,000000,183.628,185.185,181.96,184.06,363146,0
+UHS.US,D,20250117,000000,184.53,185.51,183.4,184.8,378442,0
+UHS.US,D,20250121,000000,186.6,189.07,184.81,188.78,404646,0
+UHS.US,D,20250122,000000,187.775,188.78,184.69,187.03,304598,0
+UHS.US,D,20250123,000000,188.5,190.26,186.4,189.9,672285,0
+UHS.US,D,20250124,000000,188.57,191.01,182.245,185.77,721373,0
+UHS.US,D,20250127,000000,187.22,191.98,186.82,191.27,453507,0
+UHS.US,D,20250128,000000,192.81,192.81,186.44,188.71,514448,0
+UHS.US,D,20250129,000000,189.94,190.51,186.47,187.18,403600,0
+UHS.US,D,20250130,000000,188.805,191.88,188.42,189.29,321346,0
+UHS.US,D,20250131,000000,189.25,190.93,187.815,188.56,369869,0
+UHS.US,D,20250203,000000,185.845,195,185.48,190.71,481716,0
+UHS.US,D,20250204,000000,190.255,192.77,189.2902,192.64,391748,0
+UHS.US,D,20250205,000000,194.035,195.53,192.08,193.27,427091,0
+UHS.US,D,20250206,000000,193.38,194.41,186.19,188.43,605730,0
+UHS.US,D,20250207,000000,188.97,190.26,186.89,187.93,291646,0
+UHS.US,D,20250210,000000,186.95,188.16,181.29,185.35,478705,0
+UHS.US,D,20250211,000000,184.675,186.655,184.45,185.95,320015,0
+UHS.US,D,20250212,000000,183.61,184.31,177.58,179.24,902198,0
+UHS.US,D,20250213,000000,179.925,182.88,176.22,182.81,1033647,0
+UHS.US,D,20250214,000000,183.255,184.925,181.31,181.54,392296,0
+UHS.US,D,20250218,000000,181.96,183.55,181.01,183.04,590517,0
+UHS.US,D,20250219,000000,182.68,184.935,180.82,183.42,941096,0
+UHS.US,D,20250220,000000,182.18,184.495,182.17,184.17,742566,0
+UHS.US,D,20250221,000000,182.885,184.03,179.05,180.03,760529,0
+UHS.US,D,20250224,000000,180.48,181.5125,177.07,181.46,726728,0
+UHS.US,D,20250225,000000,182.31,189.61,181.8,189.01,846059,0
+UHS.US,D,20250226,000000,188.105,188.11,178.96,180.12,1149937,0
+UHS.US,D,20250227,000000,189.98,195.23,184.44,186.06,2144716,0
+UHS.US,D,20250228,000000,171.49,175.31,165.99,175.25,2057120,0
+UHS.US,D,20250303,000000,175.825,177.69,174.58,175.8,1075868,0
+UHS.US,D,20250304,000000,176.26,177.01,171.49,173.3,1078246,0
+UHS.US,D,20250305,000000,173.71,178.44,172.135,177.72,1194528,0
+UHS.US,D,20250306,000000,177.91,179.16,173.09,175.42,1237186,0
+UHS.US,D,20250307,000000,175.27,176.8,171.08,172.66,1876368,0
+UHS.US,D,20250310,000000,171.885,179.55,171.14,174.55,1515853,0
+UHS.US,D,20250311,000000,174.61,175.35,171,172.52,1225600,0
+UHS.US,D,20250312,000000,172.525,172.785,164.75,166.61,946090,0
+UHS.US,D,20250313,000000,166.515,167.665,162.4,163.99,1101002,0
+UHS.US,D,20250314,000000,165.545,169.77,164.67,167.67,757876,0
+UHS.US,D,20250317,000000,167.67,175.25,166.79,174.58,897813,0
+UHS.US,D,20250318,000000,173.9,177.46,173.79,176.34,903140,0
+UHS.US,D,20250319,000000,176.545,179.8,176.13,178.08,855811,0
+UHS.US,D,20250320,000000,176.2164,181.07,176.2164,178.7,919188,0
+UHS.US,D,20250321,000000,177.21,178.19,173.8866,174.14,1400564,0
+UHS.US,D,20250324,000000,175.12,182.84,174.6,181.58,951758,0
+UHS.US,D,20250325,000000,182.93,189.77,182.93,185.91,1221743,0
+UHS.US,D,20250326,000000,186.025,187.45,181,184.46,1056897,0
+UHS.US,D,20250327,000000,184.265,187.95,183.14,186.53,1006590,0
+UHS.US,D,20250328,000000,187.15,188.4,185.637,186.18,733220,0
+UHS.US,D,20250331,000000,184.95,189.59,183.2313,187.9,654172,0
+UHS.US,D,20250401,000000,188.1225,188.545,184.77,187.81,640322,0
+UHS.US,D,20250402,000000,185.01,189.55,184.81,188.78,585501,0
+UHS.US,D,20250403,000000,186.095,190.67,185.87,188.73,886738,0
+UHS.US,D,20250404,000000,182.66,185.2095,173.62,174.53,1577313,0
+UHS.US,D,20250407,000000,171.915,179.53,167.5,171.67,878366,0
+UHS.US,D,20250408,000000,178.03,181.33,170.88,173.28,792009,0
+UHS.US,D,20250409,000000,173,184.91,169.94,183.07,820534,0
+UHS.US,D,20250410,000000,180.375,182.655,172.93,178.24,652555,0
+UHS.US,D,20250411,000000,177.195,178.18,172.08,175.41,985907,0
+UHS.US,D,20250414,000000,176.76,179.32,175.475,178.82,536694,0
+UHS.US,D,20250415,000000,177.01,178.1913,174.83,175.5,533192,0
+UHS.US,D,20250416,000000,176.25,176.365,173,173.66,596398,0
+UHS.US,D,20250417,000000,176.075,176.75,172.35,174.8,585667,0
+UHS.US,D,20250421,000000,175.68,175.68,153.99,157.05,1261992,0
+UHS.US,D,20250422,000000,158.69,162.08,157.61,161.3,814558,0
+UHS.US,D,20250423,000000,164.811,170.03,164.81,166.79,775900,0
+UHS.US,D,20250424,000000,167.85,174.17,167.475,174,1065667,0
+UHS.US,D,20250425,000000,174.44,175.92,170.355,171.68,1008972,0
+UHS.US,D,20250428,000000,171.5,173.71,170.04,172.91,942596,0
+UHS.US,D,20250429,000000,169.01,173.84,161.645,171.88,1498963,0
+UHS.US,D,20250430,000000,171.26,177.365,169.06,177.07,1048541,0
+UHS.US,D,20250501,000000,175.65,179.25,174.29,174.63,608152,0
+UHS.US,D,20250502,000000,176.91,179.35,176.745,178.74,588871,0
+UHS.US,D,20250505,000000,178.62,180.61,177.1801,178.19,489326,0
+UHS.US,D,20250506,000000,177.44,186.89,175.41,184.16,1609013,0
+UHS.US,D,20250507,000000,184.705,187.56,181.03,186.59,773757,0
+UHS.US,D,20250508,000000,185.855,187.98,183.68,183.77,755808,0
+UHS.US,D,20250509,000000,184.22,184.36,181.09,181.78,828395,0
+UHS.US,D,20250512,000000,183.93,199.03,183.93,191.55,1105290,0
+UHS.US,D,20250513,000000,190.135,193.72,190.135,192.17,733451,0
+UHS.US,D,20250514,000000,191.875,192.14,187.71,187.83,721195,0
+UHS.US,D,20250515,000000,187.59,196.17,186.1,195.88,930599,0
+UHS.US,D,20250516,000000,196.98,198.19,193.7,197.94,766066,0
+UHS.US,D,20250519,000000,196.89,197.96,194.97,196.82,469970,0
+UHS.US,D,20250520,000000,196.08,197.13,194.58,195.73,553088,0
+UHS.US,D,20250521,000000,194.75,195.63,190.07,190.15,495583,0
+UHS.US,D,20250522,000000,188.14,190.385,186.355,186.65,462405,0
+UHS.US,D,20250523,000000,184.69,186.74,183.66,186.21,439367,0
+UHS.US,D,20250527,000000,187.83,193.16,187.83,192.42,973281,0
+UHS.US,D,20250528,000000,192.88,193.8,190.1,190.39,634478,0
+UHS.US,D,20250529,000000,191.685,193.64,190.62,191.05,407865,0
+UHS.US,D,20250530,000000,189.59,191.96,188.78,190.35,814853,0
+UHS.US,D,20250602,000000,189.9,189.9,184.895,187.38,707836,0
+UHS.US,D,20250603,000000,187.135,189.31,186.24,188.81,534538,0
+UHS.US,D,20250604,000000,191.44,191.95,188.44,188.65,497438,0
+UHS.US,D,20250605,000000,189.005,190.62,188.14,189.09,538680,0
+UHS.US,D,20250606,000000,189.815,191,188.6,189.39,379386,0
+UHS.US,D,20250609,000000,188.57,188.57,169.79,177.77,1333167,0
+UHS.US,D,20250610,000000,176.845,177.41,168.65,172.67,1550407,0
+UHS.US,D,20250611,000000,172.89,175.64,171.31,172.29,746265,0
+UHS.US,D,20250612,000000,172.475,173.91,171.14,173.66,684018,0
+UHS.US,D,20250613,000000,171.4588,173.38,170.585,171.07,667819,0
+UHS.US,D,20250616,000000,172.455,175.48,163.21,170.36,1946345,0
+UHS.US,D,20250617,000000,167.23,172.68,166.095,171.76,1358063,0
+UHS.US,D,20250618,000000,172.09,173.04,170.1,171.24,986790,0
+UHS.US,D,20250620,000000,172.68,175.89,171.35,171.7,1572650,0
+UHS.US,D,20250623,000000,172.195,174.18,169.31,173.52,1065295,0
+UHS.US,D,20250624,000000,173.58,176.05,170.84,175.2,946603,0
+UHS.US,D,20250625,000000,175.01,176.06,172.02,175.69,891870,0
+UHS.US,D,20250626,000000,179.67,184.41,177.23,177.43,874388,0
+UHS.US,D,20250627,000000,177.66,181.635,177.66,178.08,1088833,0
+UHS.US,D,20250630,000000,177.78,182.56,176.49,181.15,1165356,0
+UHS.US,D,20250701,000000,180.295,189.39,180.295,188.94,1351393,0
+UHS.US,D,20250702,000000,186.72,187.49,182.94,184.47,1048891,0
+UHS.US,D,20250703,000000,185.515,187.42,182.44,184.53,665323,0
+UHS.US,D,20250707,000000,184.47,185,180.52,181.52,800831,0
+UHS.US,D,20250708,000000,180.795,184.32,179.865,182.25,518646,0
+UHS.US,D,20250709,000000,184.025,184.05,180.9,182.56,660777,0
+UHS.US,D,20250710,000000,181.67,186.2,180.31,184.05,700889,0
+UHS.US,D,20250711,000000,182.5,183.305,181.36,182.52,402466,0
+UHS.US,D,20250714,000000,182.53,184.635,180.89,183.45,493167,0
+UHS.US,D,20250715,000000,183.67,185,176,176.94,582274,0
+UHS.US,D,20250716,000000,176.005,176.93,168.61,170.28,1250352,0
+UHS.US,D,20250717,000000,169.88,171.84,169.56,170.82,786916,0
+UHS.US,D,20250718,000000,170.95,171.32,168.36,168.94,630487,0
+UHS.US,D,20250721,000000,168.29,170.46,167.87,168.75,479062,0
+UHS.US,D,20250722,000000,170.49,174.3756,160.9,162.68,1734191,0
+UHS.US,D,20250723,000000,165.45,166.035,162.045,164.82,1112992,0
+UHS.US,D,20250724,000000,164.01,164.01,155.26,155.46,1500954,0
+UHS.US,D,20250725,000000,154.99,156.95,152.96,155.6,1187587,0
+UHS.US,D,20250728,000000,156.38,158.36,154.1,154.95,1478061,0
+UHS.US,D,20250729,000000,153.785,163.53,152.3278,162.82,1917778,0
+UHS.US,D,20250730,000000,162.1,166.5,161.18,165.44,1797503,0
+UHS.US,D,20250731,000000,165.31,169.649,164.62,166.45,1529411,0
+UHS.US,D,20250801,000000,165.98,168.53,162.02,162.98,1130469,0
+UHS.US,D,20250804,000000,162.85,166.215,160.97,164.68,867967,0
+UHS.US,D,20250805,000000,165.125,166.77,164.27,164.7,613869,0
+UHS.US,D,20250806,000000,165.015,166.26,163.47,163.48,715922,0
+UHS.US,D,20250807,000000,164.79,169.42,164.2,169.02,926034,0
+UHS.US,D,20250808,000000,168.525,172.62,167.88,172.3,606391,0
+UHS.US,D,20250811,000000,172.925,175,171.24,171.66,853416,0
+UHS.US,D,20250812,000000,172.614,175.77,172.4575,175.21,605709,0
+UHS.US,D,20250813,000000,175.945,179.34,175.56,178.51,777126,0
+UHS.US,D,20250814,000000,177.56,179.31,175.0011,178.74,611522,0
+UHS.US,D,20250815,000000,178.905,179.51,175.84,178.47,747960,0
+UHS.US,D,20250818,000000,178.47,179.54,177.44,177.61,675665,0
+UHS.US,D,20250819,000000,178.155,182.67,178.155,182.56,745811,0
+UHS.US,D,20250820,000000,182.635,185.23,182.635,184.7,792379,0
+UHS.US,D,20250821,000000,184.17,186.05,183.88,183.95,657448,0
+UHS.US,D,20250822,000000,184.52,186.19,182.5,185.58,627249,0
+UHS.US,D,20250825,000000,184.78,185.63,182.69,183.88,793548,0
+UHS.US,D,20250826,000000,183.35,184,181.18,181.45,978007,0
+UHS.US,D,20250827,000000,181.03,183.59,180.32,182.41,672578,0
+UHS.US,D,20250828,000000,182.355,182.43,180.46,181.22,945370,0
+UHS.US,D,20250829,000000,180.43,182.37,180.43,181.58,599454,0
+UHS.US,D,20250902,000000,180.21,183.05,180.1,181.51,533846,0
+UHS.US,D,20250903,000000,181.49,181.945,180.42,181.57,520810,0
+UHS.US,D,20250904,000000,181.58,186.49,180.96,185.68,742687,0
+UHS.US,D,20250905,000000,185.91,190.82,185.905,190.12,654905,0
+UHS.US,D,20250908,000000,188.03,190,184.54,185.76,637069,0
+UHS.US,D,20250909,000000,185.28,186.805,180.55,186.43,461425,0
+UHS.US,D,20250910,000000,185.995,187.83,181.89,186.06,1085986,0
+UHS.US,D,20250911,000000,186.305,191.2,186.17,190.79,675360,0
+UHS.US,D,20250912,000000,188.46,193.125,188.28,191.72,736559,0
+UHS.US,D,20250915,000000,192.14,192.175,188.24,189.58,657960,0
+UHS.US,D,20250916,000000,190.49,191.53,185.74,186.26,636170,0
+UHS.US,D,20250917,000000,187.13,191.165,185,187.39,518505,0
+UHS.US,D,20250918,000000,187.13,188.9425,186.44,188.11,562476,0
+UHS.US,D,20250919,000000,187.795,189.185,186.775,188.64,1396397,0
+UHS.US,D,20250922,000000,188.955,194.805,188.48,194.16,720598,0
+UHS.US,D,20250923,000000,193.75,197.54,193,194.72,670155,0
+UHS.US,D,20250924,000000,195.4875,200.71,194.32,199.7,776533,0
+UHS.US,D,20250925,000000,199.17,200.15,194.02,197.62,759624,0
+UHS.US,D,20250926,000000,197.31,201.07,197.015,200.85,452085,0
+UHS.US,D,20250929,000000,200.145,201.7,198.725,201.07,770632,0
+UHS.US,D,20250930,000000,201.065,205.735,201,204.44,671838,0
+UHS.US,D,20251001,000000,204.21,204.71,200.9,203.51,581220,0
+UHS.US,D,20251002,000000,202.65,207.315,202.65,205.54,597767,0
+UHS.US,D,20251003,000000,205.52,208.64,205.52,207.24,585571,0
+UHS.US,D,20251006,000000,206.56,209.73,206.52,206.84,588703,0
+UHS.US,D,20251007,000000,207.65,212.87,207.65,209.7,536025,0
+UHS.US,D,20251008,000000,209.53,209.65,204.65,205.2,496803,0
+UHS.US,D,20251009,000000,205.275,206.53,201.26,201.6,739491,0
+UHS.US,D,20251010,000000,201.58,202.93,195.95,196.11,720768,0
+UHS.US,D,20251013,000000,199.445,199.77,195.98,197.76,548719,0
+UHS.US,D,20251014,000000,196.385,204.4,195.76,203.81,433875,0
+UHS.US,D,20251015,000000,204.115,205.53,202.3,205,422933,0
+UHS.US,D,20251016,000000,205.1,205.7499,203.71,204.24,369180,0
+UHS.US,D,20251017,000000,204.06,205.31,201.835,204.56,377408,0
+UHS.US,D,20251020,000000,205,208.16,204.625,207.24,297052,0
+UHS.US,D,20251021,000000,206.57,208.65,206.2673,206.8,331946,0
+UHS.US,D,20251022,000000,207.185,211.1425,207.185,210.4,531565,0
+UHS.US,D,20251023,000000,209.61,211.14,207.205,208.63,500951,0
+UHS.US,D,20251024,000000,211,214.1,200.7,210.68,943192,0
+UHS.US,D,20251027,000000,211.995,214.28,210.03,214.03,925178,0
+UHS.US,D,20251028,000000,221.76,226.72,211.65,219.32,1422397,0
+UHS.US,D,20251029,000000,218.545,227.22,217.7,225.3,1020176,0
+UHS.US,D,20251030,000000,224.25,227.16,218.16,218.69,657799,0
+UHS.US,D,20251031,000000,218.105,220.137,215.635,217.01,507888,0
+UHS.US,D,20251103,000000,219.675,220.76,216.09,220.7,695078,0
+UHS.US,D,20251104,000000,219.595,226.879,219.595,224.19,763422,0
+UHS.US,D,20251105,000000,223.75,228.08,221.25,227.95,650782,0
+UHS.US,D,20251106,000000,227.035,228.26,224.251,226.39,418809,0
+UHS.US,D,20251107,000000,226.665,229.76,225.3,229.23,573193,0
+UHS.US,D,20251110,000000,217.73,224.14,217.26,222.64,976259,0
+UHS.US,D,20251111,000000,222.66,226.23,221.51,224.41,505548,0
+UHS.US,D,20251112,000000,224.67,231.3699,224.08,228.42,494133,0
+UHS.US,D,20251113,000000,228.35,230.33,224.02,227.57,492452,0
+UHS.US,D,20251114,000000,227.95,227.98,223.51,225.04,524017,0
+UHS.US,D,20251117,000000,225.22,229.23,221.695,226.5,862155,0
+UHS.US,D,20251118,000000,225.3896,229.35,224.2,228.84,686031,0
+UHS.US,D,20251119,000000,229.25,229.99,223.1001,227.94,711097,0
+UHS.US,D,20251120,000000,228.645,230.9299,225.19,225.38,1011039,0
+UHS.US,D,20251121,000000,227.45,235.4765,227.45,231.92,679471,0
+UHS.US,D,20251124,000000,237.22,239.88,234,236.95,924115,0
+UHS.US,D,20251125,000000,238,245.44,238,243.74,645680,0
+UHS.US,D,20251126,000000,243.255,246.325,243.03,244.18,425282,0
+UHS.US,D,20251128,000000,246,246,241.6379,243.63,541172,0
+UHS.US,D,20251201,000000,243.5775,245.52,239.43,239.43,900423,0
+UHS.US,D,20251202,000000,241.955,244.5932,237.33,238.68,858694,0
+UHS.US,D,20251203,000000,238.085,238.44,229.83,230.15,602101,0
+UHS.US,D,20251204,000000,230.75,232.31,228,230.59,475638,0
+UHS.US,D,20251205,000000,231.52,232.86,229.595,231.08,398062,0
+UHS.US,D,20251208,000000,230.57,230.78,224.63,226.13,763093,0
+UHS.US,D,20251209,000000,227.52,230.1551,224.29,225.35,496208,0
+UHS.US,D,20251210,000000,224.89,225.55,219.94,222.85,794865,0
+UHS.US,D,20251211,000000,222.36,224.92,220.24,224.58,730244,0
+UHS.US,D,20251212,000000,224.61,226,220.94,222.6,763818,0
+UHS.US,D,20251215,000000,221.765,225.29,220.005,223.87,1131097,0
+UHS.US,D,20251216,000000,224.155,225.24,221.615,222.64,952481,0
+UHS.US,D,20251217,000000,222.1675,225.76,219.6875,224.9,861232,0
+UHS.US,D,20251218,000000,226.26,228.725,224.435,224.74,622209,0
+UHS.US,D,20251219,000000,224.955,228.44,224.69,227.46,1411825,0
+UHS.US,D,20251222,000000,226.48,227.6825,224.49,226.64,748572,0
+UHS.US,D,20251223,000000,225.11,228.01,225.11,227.27,593661,0
+UHS.US,D,20251224,000000,228.475,229.15,225.47,227.08,170975,0
+UHS.US,D,20251226,000000,227.16,227.76,226.43,227.64,246982,0
+UHS.US,D,20251229,000000,227.14,227.71,223.4365,226.11,878763,0
+UHS.US,D,20251230,000000,225.87,226.11,224.18,225.06,719898,0
+UHS.US,D,20251231,000000,225.01,225.01,217.87,218.02,725904,0
+UHS.US,D,20260102,000000,216.09,220.46,215.1,219.88,675499,0
+UHS.US,D,20260105,000000,217.02,224.08,217.02,222.87,909729,0
+UHS.US,D,20260106,000000,222.28,226.31,220.59,221.74,781580,0
+UHS.US,D,20260107,000000,220.49,221.35,207.44,208.39,1243516,0
+UHS.US,D,20260108,000000,209.115,214.45,207.28,211.14,999520,0
+UHS.US,D,20260109,000000,212.86,215.09,206.08,207.03,740541,0
+UHS.US,D,20260112,000000,205.73,205.98,202.66,205.96,735472,0
+UHS.US,D,20260113,000000,205.5,205.5,198.85,201.81,893238,0
+UHS.US,D,20260114,000000,201.8975,202.6,197.45,199.22,790805,0
+UHS.US,D,20260115,000000,199.605,204.36,197.62,204.19,573520,0
+UHS.US,D,20260116,000000,205.07,205.07,197.79,199.88,563888,0
+UHS.US,D,20260120,000000,196.2625,200.27,196.11,199.87,698309,0
+UHS.US,D,20260121,000000,200.03,204.62,200.03,203.68,567145,0
+UHS.US,D,20260122,000000,203.59,206.12,203.42,205.71,723202,0
+UHS.US,D,20260123,000000,205.22,207.52,203.68,205.09,540313,0
+UHS.US,D,20260126,000000,206.37,208.68,204.3,206.1,691321,0
+UHS.US,D,20260127,000000,207.75,213.43,202.33,202.64,559600,0
+UHS.US,D,20260128,000000,202.335,204.04,197.815,203.02,949586,0
+UHS.US,D,20260129,000000,202.75,204.32,199.58,200.13,441428,0
+UHS.US,D,20260130,000000,199.405,202.13,197.29,201.26,519484,0
+UHS.US,D,20260202,000000,203.12,204.36,200.63,201.86,519580,0
+UHS.US,D,20260203,000000,203.12,208.5099,203.12,206.98,615071,0
+UHS.US,D,20260204,000000,207.67,211.14,205.94,206.46,701281,0
+UHS.US,D,20260205,000000,206.68,218.02,206.68,216.47,797456,0
+UHS.US,D,20260206,000000,218.3,220.35,216.78,218.56,739246,0
+UHS.US,D,20260209,000000,217.55,220.42,211.99,212.94,398758,0
+UHS.US,D,20260210,000000,213,215.05,211.035,212.78,429496,0
+UHS.US,D,20260211,000000,211.185,232,211,231.32,1074389,0
+UHS.US,D,20260212,000000,232.74,243.86,230.86,234.05,1302543,0
+UHS.US,D,20260213,000000,233.75,236.8999,228.95,234.81,630167,0
+UHS.US,D,20260217,000000,236.65,240.925,234.78,235.12,587555,0
+UHS.US,D,20260218,000000,234.35,237.06,232.64,235.29,686929,0
diff --git a/daily/us/nyse stocks/2/uis.us.txt b/daily/us/nyse stocks/2/uis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f309c82c5e900d064b098016a2d2e2e48a675b8
--- /dev/null
+++ b/daily/us/nyse stocks/2/uis.us.txt	
@@ -0,0 +1,12384 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UIS.US,D,19770103,000000,259.4,262.6,259.4,259.7,2830,0
+UIS.US,D,19770104,000000,259.7,260.8,255.8,255.8,3900,0
+UIS.US,D,19770105,000000,255.8,256.2,251.9,251.9,6440,0
+UIS.US,D,19770106,000000,251.9,255.8,248.3,248.3,6600,0
+UIS.US,D,19770107,000000,248.3,250.4,248.3,249,2420,0
+UIS.US,D,19770110,000000,249,250.4,247.9,249.4,4270,0
+UIS.US,D,19770111,000000,249.4,249.7,245.4,247.9,4680,0
+UIS.US,D,19770112,000000,247.6,247.6,244,246.8,6050,0
+UIS.US,D,19770113,000000,246.8,248.3,244.7,246.1,7920,0
+UIS.US,D,19770114,000000,246.1,246.1,240.8,241.5,5630,0
+UIS.US,D,19770117,000000,241.5,243.3,239,241.1,4780,0
+UIS.US,D,19770118,000000,241.1,241.5,227.5,229,31200,0
+UIS.US,D,19770119,000000,229,230.4,223.2,225.7,19020,0
+UIS.US,D,19770120,000000,225.7,228.6,224.3,227.5,9860,0
+UIS.US,D,19770121,000000,227.5,228.2,224.3,224.7,5850,0
+UIS.US,D,19770124,000000,224.7,226.1,218.2,219.7,4940,0
+UIS.US,D,19770125,000000,219.7,220.4,208.9,210.7,15760,0
+UIS.US,D,19770126,000000,210.7,215.7,208.6,212.9,8470,0
+UIS.US,D,19770127,000000,212.9,216.4,209.6,212.1,6630,0
+UIS.US,D,19770128,000000,212.5,216.8,212.5,215.4,7420,0
+UIS.US,D,19770131,000000,215.7,219.7,215.7,217.5,4830,0
+UIS.US,D,19770201,000000,217.5,220.7,212.5,214.7,8660,0
+UIS.US,D,19770202,000000,214.7,215.4,211.1,211.8,5720,0
+UIS.US,D,19770203,000000,211.8,212.5,207.1,209.6,6560,0
+UIS.US,D,19770204,000000,209.6,210.4,206.8,207.9,6440,0
+UIS.US,D,19770207,000000,207.9,210,204.3,204.6,8600,0
+UIS.US,D,19770208,000000,204.6,207.1,198.2,198.2,7880,0
+UIS.US,D,19770209,000000,198.2,200.7,195.3,196.8,13590,0
+UIS.US,D,19770210,000000,198.9,202.1,198.9,200.7,7880,0
+UIS.US,D,19770211,000000,200.7,202.8,199.6,202.5,6210,0
+UIS.US,D,19770214,000000,202.5,207.5,200.3,207.5,7040,0
+UIS.US,D,19770215,000000,207.5,208.2,204.6,207.1,3930,0
+UIS.US,D,19770216,000000,207.1,211.1,206.8,208.9,4350,0
+UIS.US,D,19770217,000000,208.6,208.6,206.1,206.1,3460,0
+UIS.US,D,19770218,000000,205.3,205.3,202.8,202.8,3130,0
+UIS.US,D,19770222,000000,203.9,206.1,203.9,205.3,3170,0
+UIS.US,D,19770223,000000,205,205,200.7,202.1,11560,0
+UIS.US,D,19770224,000000,202.1,202.1,198.9,198.9,5330,0
+UIS.US,D,19770225,000000,198.9,200,197.8,199.6,4770,0
+UIS.US,D,19770228,000000,199.6,200,197.8,199.3,2740,0
+UIS.US,D,19770301,000000,199.3,201.4,198.9,200.3,6050,0
+UIS.US,D,19770302,000000,200.3,201.4,196.4,196.4,6560,0
+UIS.US,D,19770303,000000,196.4,199.3,196.4,198.6,3260,0
+UIS.US,D,19770304,000000,198.6,199.6,197.5,198.6,3130,0
+UIS.US,D,19770307,000000,197.1,197.1,194.3,194.3,7090,0
+UIS.US,D,19770308,000000,194.3,196.4,192.1,192.1,7180,0
+UIS.US,D,19770309,000000,191.4,191.4,187.8,188.9,6610,0
+UIS.US,D,19770310,000000,188.9,193.9,188.2,191.8,4640,0
+UIS.US,D,19770311,000000,192.1,194.3,192.1,193.9,6170,0
+UIS.US,D,19770314,000000,193.9,196,193.2,194.6,4870,0
+UIS.US,D,19770315,000000,195.7,200.3,195.7,197.8,5620,0
+UIS.US,D,19770316,000000,197.8,200.3,197.5,198.6,4940,0
+UIS.US,D,19770317,000000,198.6,199.6,196.8,199.6,6470,0
+UIS.US,D,19770318,000000,199.6,200,195,196.8,2270,0
+UIS.US,D,19770321,000000,196.8,198.2,195,195.3,2900,0
+UIS.US,D,19770322,000000,195.3,196,192.8,195,5190,0
+UIS.US,D,19770323,000000,195,195,188.9,191.4,8140,0
+UIS.US,D,19770324,000000,189.6,189.6,182.5,183.2,8700,0
+UIS.US,D,19770325,000000,183.2,183.2,173.9,176,21670,0
+UIS.US,D,19770328,000000,176,179.2,175.3,178.9,12400,0
+UIS.US,D,19770329,000000,180,182.5,180,180.3,8680,0
+UIS.US,D,19770330,000000,180.3,182.5,171.7,173.9,11580,0
+UIS.US,D,19770331,000000,173.9,177.4,173.9,174.6,7230,0
+UIS.US,D,19770401,000000,174.6,178.9,174.6,176,11800,0
+UIS.US,D,19770404,000000,176,177.4,172.1,173.2,6230,0
+UIS.US,D,19770405,000000,173.2,176,172.4,175.7,3480,0
+UIS.US,D,19770406,000000,175.7,178.5,173.5,175.3,5430,0
+UIS.US,D,19770407,000000,175.3,177.4,174.9,176.7,3570,0
+UIS.US,D,19770411,000000,177.8,182.5,177.8,180,5470,0
+UIS.US,D,19770412,000000,180,181.7,178.9,181,4880,0
+UIS.US,D,19770413,000000,181,181,171,180,8860,0
+UIS.US,D,19770414,000000,180,181,174.6,176.7,9980,0
+UIS.US,D,19770415,000000,176.7,178.2,175.3,176.4,8350,0
+UIS.US,D,19770418,000000,176,176,173.2,174.2,5470,0
+UIS.US,D,19770419,000000,174.2,176.7,173.9,176,4080,0
+UIS.US,D,19770420,000000,176,176.4,174.2,174.6,9770,0
+UIS.US,D,19770421,000000,174.6,175.3,170.3,170.6,15260,0
+UIS.US,D,19770422,000000,170.3,170.3,163.1,164.2,13290,0
+UIS.US,D,19770425,000000,163.1,163.1,156.7,159.2,9850,0
+UIS.US,D,19770426,000000,159.2,161,156,158.1,7790,0
+UIS.US,D,19770427,000000,159.2,162.8,159.2,161.3,5860,0
+UIS.US,D,19770428,000000,161.3,163.9,159.2,162.4,5810,0
+UIS.US,D,19770429,000000,162.4,163.9,161,163.1,3880,0
+UIS.US,D,19770502,000000,163.1,166,162.4,163.5,5630,0
+UIS.US,D,19770503,000000,164.9,168.9,164.9,166.4,6350,0
+UIS.US,D,19770504,000000,166.4,167.4,165.6,167.4,13500,0
+UIS.US,D,19770505,000000,167.1,167.1,164.6,165.6,3180,0
+UIS.US,D,19770506,000000,165.6,166.4,163.1,164.6,3090,0
+UIS.US,D,19770509,000000,164.6,166.4,164.2,165.3,1980,0
+UIS.US,D,19770510,000000,165.3,167.4,164.9,166.7,7420,0
+UIS.US,D,19770511,000000,166.7,167.4,163.1,164.2,4550,0
+UIS.US,D,19770512,000000,162.1,162.1,160.3,160.3,4540,0
+UIS.US,D,19770513,000000,160.3,162.8,159.2,159.6,4900,0
+UIS.US,D,19770516,000000,159.6,164.6,159.2,163.5,4790,0
+UIS.US,D,19770517,000000,163.5,170.3,162.4,169.9,4610,0
+UIS.US,D,19770518,000000,169.9,173.2,169.2,171.7,13860,0
+UIS.US,D,19770519,000000,171.7,172.1,168.9,169.9,5320,0
+UIS.US,D,19770520,000000,169.9,171,168.5,171,3700,0
+UIS.US,D,19770523,000000,170.6,170.6,166,166,1990,0
+UIS.US,D,19770524,000000,166,166.7,163.5,166.7,5500,0
+UIS.US,D,19770525,000000,166.7,168.5,165.3,166,4050,0
+UIS.US,D,19770526,000000,166,167.1,164.9,166.7,2720,0
+UIS.US,D,19770527,000000,165.3,165.3,158.8,161,5370,0
+UIS.US,D,19770531,000000,161,163.9,159.6,162.1,3590,0
+UIS.US,D,19770601,000000,162.1,164.6,160.3,163.5,4270,0
+UIS.US,D,19770602,000000,163.5,163.9,160.3,162.1,4360,0
+UIS.US,D,19770603,000000,162.4,166.7,162.4,166,5140,0
+UIS.US,D,19770606,000000,166,168.1,163.5,164.2,8030,0
+UIS.US,D,19770607,000000,164.2,166.7,162.4,166.7,7320,0
+UIS.US,D,19770608,000000,166.7,170.3,166,167.1,7500,0
+UIS.US,D,19770609,000000,167.1,167.8,165.3,167.1,2650,0
+UIS.US,D,19770610,000000,167.1,168.9,166,168.9,2600,0
+UIS.US,D,19770613,000000,168.9,172.8,168.9,171.7,3840,0
+UIS.US,D,19770614,000000,171.7,176.7,171.4,176.7,6690,0
+UIS.US,D,19770615,000000,176.7,177.1,173.5,173.5,5530,0
+UIS.US,D,19770616,000000,173.5,176.4,173.2,174.2,2780,0
+UIS.US,D,19770617,000000,174.2,177.4,173.2,176,3890,0
+UIS.US,D,19770620,000000,176,177.1,174.6,176.7,3750,0
+UIS.US,D,19770621,000000,176.7,176.7,173.2,173.2,9240,0
+UIS.US,D,19770622,000000,173.2,173.2,168.5,169.9,6840,0
+UIS.US,D,19770623,000000,169.9,170.3,168.9,170.3,5180,0
+UIS.US,D,19770624,000000,170.3,172.8,170.3,172.4,6530,0
+UIS.US,D,19770627,000000,172.4,173.9,171.7,173.2,3690,0
+UIS.US,D,19770628,000000,173.2,176,172.1,174.6,10640,0
+UIS.US,D,19770629,000000,174.6,177.8,170.3,176.4,7910,0
+UIS.US,D,19770630,000000,176.4,178.9,176,178.5,6370,0
+UIS.US,D,19770701,000000,178.5,179.2,175.3,177.4,4530,0
+UIS.US,D,19770705,000000,178.2,180,178.2,178.2,5560,0
+UIS.US,D,19770706,000000,177.4,177.4,175.7,175.7,4080,0
+UIS.US,D,19770707,000000,176.7,177.4,176.7,176.7,5140,0
+UIS.US,D,19770708,000000,177.4,181,176.7,176.7,5460,0
+UIS.US,D,19770711,000000,176.7,178.2,175.7,178.2,2270,0
+UIS.US,D,19770712,000000,178.2,179.6,176.4,177.4,10400,0
+UIS.US,D,19770713,000000,177.4,178.9,176,178.9,8400,0
+UIS.US,D,19770715,000000,180.7,187.1,180.7,187.1,35190,0
+UIS.US,D,19770718,000000,187.1,193.2,186.7,193.2,20580,0
+UIS.US,D,19770719,000000,193.2,198.6,193.2,195,14940,0
+UIS.US,D,19770720,000000,195,196.4,192.5,196.4,11690,0
+UIS.US,D,19770721,000000,196.4,198.9,195,198.9,7080,0
+UIS.US,D,19770722,000000,198.6,198.6,195.7,198.2,6130,0
+UIS.US,D,19770725,000000,197.8,197.8,196,196.4,4220,0
+UIS.US,D,19770726,000000,196.4,196.4,193.2,194.3,3260,0
+UIS.US,D,19770727,000000,194.3,194.3,186.7,188.9,5760,0
+UIS.US,D,19770728,000000,188.9,190.7,187.5,189.6,5200,0
+UIS.US,D,19770729,000000,189.6,191.4,187.5,189.6,4350,0
+UIS.US,D,19770801,000000,189.6,191.8,188.9,188.9,3270,0
+UIS.US,D,19770802,000000,188.9,188.9,185.7,187.5,3820,0
+UIS.US,D,19770803,000000,187.5,191.4,186.4,191,5530,0
+UIS.US,D,19770804,000000,191,196.8,189.3,196,8830,0
+UIS.US,D,19770805,000000,196,197.8,195.3,195.7,4010,0
+UIS.US,D,19770808,000000,195.7,196.8,194.3,195,2940,0
+UIS.US,D,19770809,000000,196,201.8,196,201.1,10830,0
+UIS.US,D,19770810,000000,201.1,205.7,199.6,205.7,13540,0
+UIS.US,D,19770811,000000,205.7,207.5,202.5,202.8,13020,0
+UIS.US,D,19770812,000000,202.8,205.7,201.1,203.6,10370,0
+UIS.US,D,19770815,000000,203.6,208.6,202.1,207.9,6740,0
+UIS.US,D,19770816,000000,207.9,208.9,205,205.3,7670,0
+UIS.US,D,19770817,000000,205.3,208.2,203.9,205.3,8100,0
+UIS.US,D,19770818,000000,205.3,207.9,204.3,204.3,5340,0
+UIS.US,D,19770819,000000,204.3,206.4,203.2,205.3,4830,0
+UIS.US,D,19770822,000000,206.1,208.6,206.1,208.6,6060,0
+UIS.US,D,19770823,000000,208.6,208.9,205,205.3,4050,0
+UIS.US,D,19770824,000000,205.3,206.4,200.3,202.1,5970,0
+UIS.US,D,19770825,000000,202.1,202.8,198.6,200,6200,0
+UIS.US,D,19770826,000000,200,204.3,198.6,203.2,4250,0
+UIS.US,D,19770829,000000,203.2,205.3,203.2,205,2460,0
+UIS.US,D,19770830,000000,205,207.1,199.6,200.3,6790,0
+UIS.US,D,19770831,000000,200.3,203.9,197.5,203.9,2590,0
+UIS.US,D,19770901,000000,203.9,204.6,200.3,202.8,3810,0
+UIS.US,D,19770902,000000,203.2,206.1,203.2,204.6,2460,0
+UIS.US,D,19770906,000000,204.6,205.7,202.1,202.5,2190,0
+UIS.US,D,19770907,000000,202.5,203.9,200.3,201.8,1780,0
+UIS.US,D,19770908,000000,201.8,202.1,198.6,199.6,2660,0
+UIS.US,D,19770909,000000,199.3,199.3,196,196,2960,0
+UIS.US,D,19770912,000000,196,196.8,195.3,195.7,3150,0
+UIS.US,D,19770913,000000,195.7,197.5,195.7,196.8,1870,0
+UIS.US,D,19770914,000000,197.5,201.8,197.5,199.6,4840,0
+UIS.US,D,19770915,000000,199.6,201.1,197.5,199.3,2840,0
+UIS.US,D,19770916,000000,199.3,200,195.7,196,6240,0
+UIS.US,D,19770919,000000,196,196,195,195.3,4370,0
+UIS.US,D,19770920,000000,195.3,199.3,193.9,199.3,3270,0
+UIS.US,D,19770921,000000,192.8,199.3,192.8,192.8,5400,0
+UIS.US,D,19770922,000000,192.8,194.6,191.8,192.1,5080,0
+UIS.US,D,19770923,000000,192.1,195.3,191.8,191.8,3200,0
+UIS.US,D,19770926,000000,191.8,196.8,191.8,196,2620,0
+UIS.US,D,19770927,000000,196,197.5,194.6,195.3,2970,0
+UIS.US,D,19770928,000000,196,198.9,196,196.8,3550,0
+UIS.US,D,19770929,000000,196.8,200,196.8,199.6,5360,0
+UIS.US,D,19770930,000000,199.6,201.1,198.6,198.6,3320,0
+UIS.US,D,19771003,000000,198.6,200.7,195.3,200.7,3840,0
+UIS.US,D,19771004,000000,200.7,201.1,197.1,197.5,4730,0
+UIS.US,D,19771005,000000,197.5,197.8,195.3,195.7,2950,0
+UIS.US,D,19771006,000000,195.7,197.8,195.7,197.1,5450,0
+UIS.US,D,19771007,000000,196.8,196.8,193.5,193.9,3730,0
+UIS.US,D,19771010,000000,193.9,194.6,193.5,194.3,1310,0
+UIS.US,D,19771011,000000,194.3,194.6,188.9,188.9,3710,0
+UIS.US,D,19771012,000000,188.2,188.2,186,187.8,5120,0
+UIS.US,D,19771013,000000,187.8,190.3,186.7,190,5140,0
+UIS.US,D,19771014,000000,190,192.1,188.9,190.3,7270,0
+UIS.US,D,19771017,000000,190,190,187.8,188.9,1900,0
+UIS.US,D,19771018,000000,188.9,191,187.5,187.5,6350,0
+UIS.US,D,19771019,000000,187.5,187.8,185.3,186,3790,0
+UIS.US,D,19771020,000000,186,190,185.7,189.6,6000,0
+UIS.US,D,19771021,000000,189.6,190.7,187.5,190,3520,0
+UIS.US,D,19771024,000000,190,190.7,186.4,186.4,5780,0
+UIS.US,D,19771025,000000,186.4,186.4,183.2,186,10370,0
+UIS.US,D,19771026,000000,186,191,184.6,189.6,14410,0
+UIS.US,D,19771027,000000,189.6,193.2,187.8,191.4,7170,0
+UIS.US,D,19771028,000000,191,191,188.2,189.3,5060,0
+UIS.US,D,19771031,000000,189.3,190.3,186,186.4,2720,0
+UIS.US,D,19771101,000000,186,186,183.9,185,3980,0
+UIS.US,D,19771102,000000,185,185,182.5,182.8,5020,0
+UIS.US,D,19771103,000000,182.8,184.6,182.8,184.2,3200,0
+UIS.US,D,19771104,000000,184.6,188.2,184.6,186.7,3220,0
+UIS.US,D,19771107,000000,186.7,190.7,186.7,188.9,4410,0
+UIS.US,D,19771108,000000,188.2,188.2,185.3,185.3,3800,0
+UIS.US,D,19771109,000000,185.3,187.5,184.6,187.1,3890,0
+UIS.US,D,19771110,000000,187.1,194.3,186.7,193.9,7890,0
+UIS.US,D,19771111,000000,196.8,199.6,196.8,198.9,7400,0
+UIS.US,D,19771114,000000,198.2,198.2,196,196.4,3790,0
+UIS.US,D,19771115,000000,196.4,201.8,196,201.4,7840,0
+UIS.US,D,19771116,000000,201.4,202.1,197.1,197.1,8520,0
+UIS.US,D,19771117,000000,197.1,198.9,194.6,197.5,4320,0
+UIS.US,D,19771118,000000,197.5,200.3,197.5,199.6,6410,0
+UIS.US,D,19771121,000000,199.3,199.3,196.4,198.6,7560,0
+UIS.US,D,19771122,000000,198.9,203.9,198.9,202.8,4980,0
+UIS.US,D,19771123,000000,203.6,206.4,203.6,205.3,6960,0
+UIS.US,D,19771125,000000,205.3,206.4,203.9,205,4280,0
+UIS.US,D,19771128,000000,205,205.7,202.8,202.8,4000,0
+UIS.US,D,19771129,000000,202.1,202.1,197.5,197.5,3890,0
+UIS.US,D,19771130,000000,197.5,198.9,196,198.2,3990,0
+UIS.US,D,19771201,000000,198.2,200.3,195.3,196,4280,0
+UIS.US,D,19771202,000000,196,198.9,196,197.8,2120,0
+UIS.US,D,19771205,000000,197.8,198.9,197.5,198.2,2450,0
+UIS.US,D,19771206,000000,196.8,196.8,191.8,191.8,4050,0
+UIS.US,D,19771207,000000,191.8,194.3,191.8,193.2,3620,0
+UIS.US,D,19771208,000000,193.2,195.3,193.2,193.2,3250,0
+UIS.US,D,19771209,000000,194.3,196.4,194.3,196,5800,0
+UIS.US,D,19771212,000000,196,197.8,196,196.8,5700,0
+UIS.US,D,19771213,000000,196.8,197.8,195,196,5750,0
+UIS.US,D,19771214,000000,196,198.2,195.3,198.2,4220,0
+UIS.US,D,19771215,000000,198.6,200.3,198.6,198.9,4320,0
+UIS.US,D,19771216,000000,198.9,201.1,198.2,198.9,3230,0
+UIS.US,D,19771219,000000,198.9,198.9,195.3,195.7,4500,0
+UIS.US,D,19771220,000000,195.7,197.5,195,196.8,5490,0
+UIS.US,D,19771221,000000,196.8,200,195.7,197.5,4130,0
+UIS.US,D,19771222,000000,199.6,203.6,199.6,203.2,3850,0
+UIS.US,D,19771223,000000,203.6,207.9,203.6,207.5,3430,0
+UIS.US,D,19771227,000000,207.5,208.6,203.6,206.8,2300,0
+UIS.US,D,19771228,000000,206.8,210.4,204.6,208.2,5000,0
+UIS.US,D,19771229,000000,208.2,212.1,206.1,211.1,8620,0
+UIS.US,D,19771230,000000,211.1,212.9,208.6,208.6,6410,0
+UIS.US,D,19780103,000000,208.6,208.6,201.4,201.8,6530,0
+UIS.US,D,19780104,000000,201.8,207.1,200,206.1,9620,0
+UIS.US,D,19780105,000000,206.1,208.9,200.7,201.1,10410,0
+UIS.US,D,19780106,000000,201.1,201.4,195,195.3,12170,0
+UIS.US,D,19780109,000000,195.3,196.4,192.5,195,11210,0
+UIS.US,D,19780110,000000,195,197.5,192.8,193.5,10320,0
+UIS.US,D,19780111,000000,193.5,195.7,189.3,190.7,9140,0
+UIS.US,D,19780112,000000,191,195.3,191,192.5,9550,0
+UIS.US,D,19780113,000000,192.5,193.9,191,191,7040,0
+UIS.US,D,19780116,000000,191,195.7,191,194.6,12270,0
+UIS.US,D,19780117,000000,194.6,195,191.8,193.5,9550,0
+UIS.US,D,19780118,000000,193.5,193.5,188.9,192.1,7460,0
+UIS.US,D,19780119,000000,191.8,191.8,188.2,188.9,6280,0
+UIS.US,D,19780120,000000,188.5,188.5,183.9,185,6040,0
+UIS.US,D,19780123,000000,185,185.3,182.1,182.8,6920,0
+UIS.US,D,19780124,000000,182.8,185,182.1,183.5,4050,0
+UIS.US,D,19780125,000000,183.5,188.9,183.2,186.7,6670,0
+UIS.US,D,19780126,000000,186.7,186.7,183.2,185,8170,0
+UIS.US,D,19780127,000000,185,186.7,184.2,185.7,3840,0
+UIS.US,D,19780130,000000,186,190,186,190,1770,0
+UIS.US,D,19780131,000000,190,190.7,185.7,187.8,3900,0
+UIS.US,D,19780201,000000,187.8,190,187.1,189.6,2910,0
+UIS.US,D,19780202,000000,189.6,190.3,186,186,3760,0
+UIS.US,D,19780203,000000,185.3,185.3,180.3,180.7,4450,0
+UIS.US,D,19780206,000000,180.7,180.7,179.6,180,2150,0
+UIS.US,D,19780207,000000,180.7,183.2,180.7,183.2,3100,0
+UIS.US,D,19780208,000000,183.2,185.3,182.8,182.8,2780,0
+UIS.US,D,19780209,000000,182.8,183.2,181.4,181.4,6610,0
+UIS.US,D,19780210,000000,181.4,182.5,178.9,179.6,3480,0
+UIS.US,D,19780213,000000,179.6,181,178.2,180.3,6660,0
+UIS.US,D,19780214,000000,179.6,179.6,178.2,178.2,4430,0
+UIS.US,D,19780215,000000,178.2,178.2,175.7,175.7,5750,0
+UIS.US,D,19780216,000000,173.9,173.9,171,171.7,8510,0
+UIS.US,D,19780217,000000,172.1,173.9,172.1,172.4,4130,0
+UIS.US,D,19780221,000000,172.4,173.2,170.6,172.8,4530,0
+UIS.US,D,19780222,000000,172.8,173.2,171.4,171.4,4730,0
+UIS.US,D,19780223,000000,171.4,173.2,169.9,173.2,3500,0
+UIS.US,D,19780224,000000,174.6,178.5,174.6,176.7,5600,0
+UIS.US,D,19780227,000000,176.7,177.4,171.7,171.7,5470,0
+UIS.US,D,19780228,000000,171.7,171.7,169.6,170.6,7540,0
+UIS.US,D,19780301,000000,170.6,173.9,170.3,171.7,7480,0
+UIS.US,D,19780302,000000,171.7,173.2,170.6,170.6,4030,0
+UIS.US,D,19780303,000000,170.6,172.4,167.4,170.3,3750,0
+UIS.US,D,19780306,000000,169.2,169.2,167.1,168.9,2980,0
+UIS.US,D,19780307,000000,168.9,174.6,168.9,172.4,4670,0
+UIS.US,D,19780308,000000,172.4,176.7,171.7,176.7,4070,0
+UIS.US,D,19780309,000000,176.7,179.6,176.4,177.8,5720,0
+UIS.US,D,19780310,000000,178.9,181,178.9,178.9,4930,0
+UIS.US,D,19780313,000000,178.9,180,175.3,176,3780,0
+UIS.US,D,19780314,000000,176,177.4,174.6,176.7,3600,0
+UIS.US,D,19780315,000000,176.4,176.4,173.2,173.5,7350,0
+UIS.US,D,19780316,000000,173.5,176,170.6,176,2730,0
+UIS.US,D,19780317,000000,176,177.1,173.9,176.4,2750,0
+UIS.US,D,19780320,000000,176.4,178.9,176,177.1,3710,0
+UIS.US,D,19780321,000000,177.1,177.1,174.2,174.2,3000,0
+UIS.US,D,19780322,000000,174.2,174.2,172.4,172.4,5100,0
+UIS.US,D,19780323,000000,172.4,172.4,171.7,171.7,5060,0
+UIS.US,D,19780327,000000,171.7,171.7,169.9,170.3,3840,0
+UIS.US,D,19780328,000000,170.3,172.4,169.6,172.4,3230,0
+UIS.US,D,19780329,000000,172.4,174.2,172.1,172.4,3350,0
+UIS.US,D,19780330,000000,171.4,171.4,169.6,169.6,2750,0
+UIS.US,D,19780331,000000,168.9,168.9,167.4,168.5,7730,0
+UIS.US,D,19780403,000000,168.5,168.5,167.1,168.1,5400,0
+UIS.US,D,19780404,000000,168.1,169.6,167.8,168.1,3240,0
+UIS.US,D,19780405,000000,168.1,172.4,168.1,171.7,6790,0
+UIS.US,D,19780406,000000,171.7,172.8,170.3,171.4,3210,0
+UIS.US,D,19780407,000000,171.7,175.3,171.7,173.5,3790,0
+UIS.US,D,19780410,000000,173.5,175.3,173.2,174.6,4080,0
+UIS.US,D,19780411,000000,174.6,175.3,173.2,174.2,5290,0
+UIS.US,D,19780412,000000,174.2,175.7,170.6,171,9120,0
+UIS.US,D,19780413,000000,171.4,173.9,171.4,173.9,3830,0
+UIS.US,D,19780414,000000,177.1,183.9,177.1,183.9,22170,0
+UIS.US,D,19780417,000000,188.9,193.9,188.9,190.7,22550,0
+UIS.US,D,19780418,000000,190.7,191.4,187.5,190,8230,0
+UIS.US,D,19780419,000000,190,192.1,186,191,7220,0
+UIS.US,D,19780420,000000,191.8,196.4,191.8,192.5,12680,0
+UIS.US,D,19780421,000000,192.5,193.9,190.7,191.8,6120,0
+UIS.US,D,19780424,000000,191.8,203.9,189.6,203.9,7930,0
+UIS.US,D,19780425,000000,203.9,206.1,197.8,199.3,28250,0
+UIS.US,D,19780426,000000,199.3,203.9,197.8,200,8460,0
+UIS.US,D,19780427,000000,199.3,199.3,195,199.3,6230,0
+UIS.US,D,19780428,000000,199.3,199.6,196.4,199.6,10030,0
+UIS.US,D,19780501,000000,199.6,206.1,198.2,201.8,9330,0
+UIS.US,D,19780502,000000,201.8,201.8,196.4,198.6,9890,0
+UIS.US,D,19780503,000000,198.6,199.6,194.6,194.6,5190,0
+UIS.US,D,19780504,000000,194.6,195.3,191,195.3,7750,0
+UIS.US,D,19780505,000000,195.3,196.8,192.8,192.8,6050,0
+UIS.US,D,19780508,000000,192.8,196.4,192.8,193.5,3010,0
+UIS.US,D,19780509,000000,193.5,195,193.2,193.5,2580,0
+UIS.US,D,19780510,000000,193.5,196,193.2,194.6,2760,0
+UIS.US,D,19780511,000000,194.6,204.6,194.3,204.6,8160,0
+UIS.US,D,19780512,000000,204.6,206.8,203.2,204.3,7920,0
+UIS.US,D,19780515,000000,204.3,209.6,202.1,209.6,4390,0
+UIS.US,D,19780516,000000,211.8,215.7,211.8,214.3,13170,0
+UIS.US,D,19780517,000000,214.3,214.3,208.2,210.7,11600,0
+UIS.US,D,19780518,000000,210.7,211.4,204.3,205,4980,0
+UIS.US,D,19780519,000000,205,205.7,200.7,202.1,5010,0
+UIS.US,D,19780522,000000,203.2,211.8,203.2,210.4,4210,0
+UIS.US,D,19780523,000000,210.4,210.7,203.9,205,4690,0
+UIS.US,D,19780524,000000,205,205.7,202.1,205.7,5030,0
+UIS.US,D,19780525,000000,205.7,211.8,205.3,209.3,5890,0
+UIS.US,D,19780526,000000,208.9,208.9,204.6,204.6,3770,0
+UIS.US,D,19780530,000000,204.6,208.6,204.3,208.6,4260,0
+UIS.US,D,19780531,000000,208.6,212.5,206.1,206.1,4550,0
+UIS.US,D,19780601,000000,206.1,208.6,203.6,206.4,3780,0
+UIS.US,D,19780602,000000,206.8,209.3,206.8,208.2,4990,0
+UIS.US,D,19780605,000000,210,216.8,210,216.8,10740,0
+UIS.US,D,19780606,000000,220,226.8,220,220.4,15980,0
+UIS.US,D,19780607,000000,220.4,221.1,217.5,217.9,18190,0
+UIS.US,D,19780608,000000,218.9,225.7,218.9,221.4,6950,0
+UIS.US,D,19780609,000000,221.4,224,218.2,221.1,6050,0
+UIS.US,D,19780612,000000,221.1,224,218.2,218.2,6110,0
+UIS.US,D,19780613,000000,218.2,227.5,216.4,227.5,7300,0
+UIS.US,D,19780614,000000,227.2,227.2,218.9,220.4,7500,0
+UIS.US,D,19780615,000000,220.4,222.5,213.9,216.8,2730,0
+UIS.US,D,19780616,000000,215.7,215.7,209.3,209.3,9650,0
+UIS.US,D,19780619,000000,209.6,214.7,209.6,214.3,2990,0
+UIS.US,D,19780620,000000,213.9,213.9,207.9,208.2,4390,0
+UIS.US,D,19780621,000000,208.2,211.1,207.9,209.6,3820,0
+UIS.US,D,19780622,000000,209.6,211.1,208.2,211.1,8040,0
+UIS.US,D,19780623,000000,211.1,213.2,208.9,209.3,11830,0
+UIS.US,D,19780626,000000,209.3,210,203.6,205,3790,0
+UIS.US,D,19780627,000000,205,210,204.3,207.5,4650,0
+UIS.US,D,19780628,000000,207.5,209.3,205.3,206.1,4790,0
+UIS.US,D,19780629,000000,206.1,208.6,206.1,206.4,3210,0
+UIS.US,D,19780630,000000,206.4,207.5,205.3,206.8,2770,0
+UIS.US,D,19780703,000000,206.8,207.1,204.6,205.3,3130,0
+UIS.US,D,19780705,000000,205.3,206.1,203.9,206.1,5660,0
+UIS.US,D,19780706,000000,206.1,208.9,205.3,207.1,6280,0
+UIS.US,D,19780707,000000,207.1,208.9,207.1,208.2,3040,0
+UIS.US,D,19780710,000000,208.2,210,207.1,209.6,3490,0
+UIS.US,D,19780711,000000,209.6,212.9,209.3,209.3,6190,0
+UIS.US,D,19780712,000000,209.3,212.9,208.9,209.6,4540,0
+UIS.US,D,19780713,000000,209.3,209.3,203.9,208.6,4600,0
+UIS.US,D,19780714,000000,208.9,216.1,208.9,216.1,11570,0
+UIS.US,D,19780717,000000,216.1,218.9,213.6,213.9,7490,0
+UIS.US,D,19780718,000000,213.9,214.7,209.3,209.3,4090,0
+UIS.US,D,19780719,000000,211.1,213.6,211.1,213.2,6260,0
+UIS.US,D,19780720,000000,213.2,213.9,210,210,4700,0
+UIS.US,D,19780721,000000,208.2,208.2,206.1,206.4,8300,0
+UIS.US,D,19780724,000000,206.4,208.9,204.3,207.5,7700,0
+UIS.US,D,19780725,000000,207.9,214.7,207.9,213.9,4980,0
+UIS.US,D,19780726,000000,216.1,221.8,216.1,220,16290,0
+UIS.US,D,19780727,000000,220.7,225.4,220.7,222.5,11420,0
+UIS.US,D,19780728,000000,222.5,225.4,219.7,224.7,7760,0
+UIS.US,D,19780731,000000,224.7,229.7,224.3,229,7770,0
+UIS.US,D,19780801,000000,229,229.3,226.1,226.8,7460,0
+UIS.US,D,19780802,000000,226.8,236.1,226.1,236.1,14920,0
+UIS.US,D,19780803,000000,237.2,241.8,237.2,237.2,18780,0
+UIS.US,D,19780804,000000,237.2,239,233.6,237.2,5360,0
+UIS.US,D,19780807,000000,237.2,237.5,233.3,233.6,3740,0
+UIS.US,D,19780808,000000,233.6,235.4,231.8,234.7,5350,0
+UIS.US,D,19780809,000000,235.8,240.4,235.8,235.8,12460,0
+UIS.US,D,19780810,000000,235.8,236.8,233.6,233.6,4380,0
+UIS.US,D,19780811,000000,233.6,236.8,233.3,234.7,5920,0
+UIS.US,D,19780814,000000,235.4,239.3,235.4,235.4,5480,0
+UIS.US,D,19780815,000000,235.4,236.1,231.8,235.4,3560,0
+UIS.US,D,19780816,000000,235.4,243.3,235.4,243.3,8580,0
+UIS.US,D,19780817,000000,243.3,244.3,239.3,239.3,5600,0
+UIS.US,D,19780818,000000,239.3,242.2,231.8,234,8550,0
+UIS.US,D,19780821,000000,234,235.8,232.5,232.5,6680,0
+UIS.US,D,19780822,000000,232.5,236.5,232.5,233.6,5460,0
+UIS.US,D,19780823,000000,235.8,240.4,235.8,238.3,3870,0
+UIS.US,D,19780824,000000,238.3,243.3,237.5,240.4,11030,0
+UIS.US,D,19780825,000000,240.4,243.3,239.7,242.6,5360,0
+UIS.US,D,19780828,000000,241.1,241.1,238.3,238.6,3870,0
+UIS.US,D,19780829,000000,238.6,239,237.2,237.5,7670,0
+UIS.US,D,19780830,000000,238.3,243.6,238.3,240.4,6730,0
+UIS.US,D,19780831,000000,240.4,242.6,239.7,241.1,2910,0
+UIS.US,D,19780901,000000,241.1,245.4,241.1,243.3,6270,0
+UIS.US,D,19780905,000000,243.6,249,243.6,249,8800,0
+UIS.US,D,19780906,000000,249,251.9,248.6,248.6,6350,0
+UIS.US,D,19780907,000000,248.6,249.7,244.3,246.1,3700,0
+UIS.US,D,19780908,000000,246.1,249.7,244.3,247.2,4430,0
+UIS.US,D,19780911,000000,247.2,248.6,242.6,242.9,4950,0
+UIS.US,D,19780912,000000,242.9,244,241.5,242.9,6160,0
+UIS.US,D,19780913,000000,242.9,244.3,237.5,237.5,5830,0
+UIS.US,D,19780914,000000,237.5,238.6,236.5,237.2,3610,0
+UIS.US,D,19780915,000000,236.8,236.8,234.7,236.1,4970,0
+UIS.US,D,19780918,000000,236.1,238.3,230.4,230.4,9320,0
+UIS.US,D,19780919,000000,230.4,233.3,226.1,226.1,7680,0
+UIS.US,D,19780920,000000,226.1,228.6,220.7,222.2,4790,0
+UIS.US,D,19780921,000000,222.2,226.5,221.1,226.5,7300,0
+UIS.US,D,19780922,000000,226.5,226.8,222.5,224.7,5770,0
+UIS.US,D,19780925,000000,224,224,221.4,222.5,8270,0
+UIS.US,D,19780926,000000,222.5,224,221.4,222.5,6400,0
+UIS.US,D,19780927,000000,222.5,223.6,217.9,217.9,7750,0
+UIS.US,D,19780928,000000,217.9,221.4,216.4,221.4,5980,0
+UIS.US,D,19780929,000000,221.4,223.6,221.4,223.2,5230,0
+UIS.US,D,19781002,000000,223.2,223.2,221.4,222.5,3940,0
+UIS.US,D,19781003,000000,222.5,222.5,220,220,5090,0
+UIS.US,D,19781004,000000,219.7,219.7,216.8,218.2,14150,0
+UIS.US,D,19781005,000000,218.2,220.7,217.5,218.2,4800,0
+UIS.US,D,19781006,000000,218.2,220,215.4,215.7,4140,0
+UIS.US,D,19781009,000000,216.1,218.2,216.1,217.2,5090,0
+UIS.US,D,19781010,000000,217.2,218.6,215,216.8,7370,0
+UIS.US,D,19781011,000000,216.8,221.1,215.4,221.1,5210,0
+UIS.US,D,19781012,000000,221.1,223.2,217.5,217.9,4120,0
+UIS.US,D,19781013,000000,217.5,217.5,213.9,213.9,2790,0
+UIS.US,D,19781016,000000,213.9,214.7,208.9,208.9,4670,0
+UIS.US,D,19781017,000000,208.9,210.4,206.8,208.2,5180,0
+UIS.US,D,19781018,000000,208.2,208.9,203.6,206.8,6750,0
+UIS.US,D,19781019,000000,206.8,206.8,201.4,201.4,4220,0
+UIS.US,D,19781020,000000,201.4,208.6,201.4,207.9,13630,0
+UIS.US,D,19781023,000000,207.9,209.6,203.9,209.6,5270,0
+UIS.US,D,19781024,000000,209.6,210.4,206.1,206.1,6620,0
+UIS.US,D,19781025,000000,206.1,208.9,203.2,203.9,6250,0
+UIS.US,D,19781026,000000,203.9,205.7,201.4,202.8,3060,0
+UIS.US,D,19781027,000000,202.8,204.6,199.3,201.1,4550,0
+UIS.US,D,19781030,000000,201.1,206.1,195,206.1,8230,0
+UIS.US,D,19781031,000000,206.1,206.8,200,200,7580,0
+UIS.US,D,19781101,000000,203.6,213.6,203.6,213.6,8940,0
+UIS.US,D,19781102,000000,211.1,211.1,203.9,206.4,7870,0
+UIS.US,D,19781103,000000,206.4,209.6,204.6,208.9,3180,0
+UIS.US,D,19781106,000000,208.9,208.9,207.9,207.9,2870,0
+UIS.US,D,19781107,000000,207.1,207.1,202.5,205.3,8780,0
+UIS.US,D,19781108,000000,205.3,207.9,203.2,206.4,4570,0
+UIS.US,D,19781109,000000,206.4,210.4,206.1,206.4,3610,0
+UIS.US,D,19781110,000000,206.4,208.6,206.1,208.2,3100,0
+UIS.US,D,19781113,000000,208.2,208.2,202.8,202.8,2200,0
+UIS.US,D,19781114,000000,202.8,203.9,199.6,201.4,5200,0
+UIS.US,D,19781115,000000,201.4,205.3,200.3,200.3,3790,0
+UIS.US,D,19781116,000000,201.8,204.6,201.8,204.3,5450,0
+UIS.US,D,19781117,000000,204.3,205,202.5,202.8,3390,0
+UIS.US,D,19781120,000000,202.8,204.6,202.1,203.9,3360,0
+UIS.US,D,19781121,000000,203.9,203.9,202.5,202.8,5310,0
+UIS.US,D,19781122,000000,202.8,204.6,202.5,204.6,2490,0
+UIS.US,D,19781124,000000,204.6,205.3,203.6,203.6,1860,0
+UIS.US,D,19781127,000000,203.6,208.2,201.8,208.2,3900,0
+UIS.US,D,19781128,000000,208.2,208.2,200.3,200.7,2970,0
+UIS.US,D,19781129,000000,200.3,200.3,197.1,197.8,5110,0
+UIS.US,D,19781130,000000,198.2,205.7,198.2,205.7,5290,0
+UIS.US,D,19781201,000000,205.7,209.6,204.3,208.6,5350,0
+UIS.US,D,19781204,000000,208.2,208.2,204.3,205,2700,0
+UIS.US,D,19781205,000000,205,210.7,204.3,210,5570,0
+UIS.US,D,19781206,000000,210.4,212.5,210.4,210.4,8410,0
+UIS.US,D,19781207,000000,210.4,212.9,209.3,210.7,3820,0
+UIS.US,D,19781208,000000,210,210,205.7,207.9,1680,0
+UIS.US,D,19781211,000000,207.9,210.4,207.1,210,3430,0
+UIS.US,D,19781212,000000,210,210.4,206.8,208.2,5400,0
+UIS.US,D,19781213,000000,208.2,208.6,200.7,201.8,5270,0
+UIS.US,D,19781214,000000,201.8,203.9,200.3,203.2,3410,0
+UIS.US,D,19781215,000000,203.2,204.3,201.8,204.3,2380,0
+UIS.US,D,19781218,000000,201.4,201.4,199.3,200.7,3840,0
+UIS.US,D,19781219,000000,200.7,203.9,200,202.8,5400,0
+UIS.US,D,19781220,000000,202.8,203.6,201.1,202.8,3790,0
+UIS.US,D,19781221,000000,203.9,206.1,203.9,204.6,5790,0
+UIS.US,D,19781222,000000,206.8,210.4,206.8,210.4,4730,0
+UIS.US,D,19781226,000000,210.4,218.2,209.3,217.5,8160,0
+UIS.US,D,19781227,000000,215.7,215.7,212.5,214.3,4050,0
+UIS.US,D,19781228,000000,214.3,216.1,210.4,210.4,3280,0
+UIS.US,D,19781229,000000,210.4,211.8,207.9,208.9,3420,0
+UIS.US,D,19790102,000000,208.9,210,204.6,210,3530,0
+UIS.US,D,19790103,000000,211.1,216.4,211.1,213.9,10860,0
+UIS.US,D,19790104,000000,213.9,216.8,213.6,213.9,7010,0
+UIS.US,D,19790105,000000,213.9,217.5,213.9,216.1,2140,0
+UIS.US,D,19790108,000000,215.4,215.4,212.9,214.7,2380,0
+UIS.US,D,19790109,000000,215.4,218.2,215.4,216.1,6040,0
+UIS.US,D,19790110,000000,215.7,215.7,211.1,211.1,3440,0
+UIS.US,D,19790111,000000,211.1,216.8,210.4,216.8,2550,0
+UIS.US,D,19790112,000000,217.5,220.4,217.5,217.9,9290,0
+UIS.US,D,19790115,000000,217.9,223.2,217.5,223.2,5320,0
+UIS.US,D,19790116,000000,223.2,223.2,213.2,213.2,11930,0
+UIS.US,D,19790117,000000,211.8,211.8,208.2,210,8610,0
+UIS.US,D,19790118,000000,210,213.2,208.9,209.6,6930,0
+UIS.US,D,19790119,000000,209.6,211.4,208.2,208.9,6120,0
+UIS.US,D,19790122,000000,208.9,209.6,207.1,209.3,3530,0
+UIS.US,D,19790123,000000,209.3,210.4,208.2,209.3,4040,0
+UIS.US,D,19790124,000000,209.3,209.6,203.6,204.6,3690,0
+UIS.US,D,19790125,000000,204.6,210.4,203.6,208.9,8350,0
+UIS.US,D,19790126,000000,208.9,208.9,205.3,207.9,5190,0
+UIS.US,D,19790129,000000,207.9,207.9,205,205.3,5150,0
+UIS.US,D,19790130,000000,205.3,206.8,202.1,203.2,8070,0
+UIS.US,D,19790131,000000,203.2,203.2,201.4,201.8,6540,0
+UIS.US,D,19790201,000000,201.8,203.2,200.7,201.4,10880,0
+UIS.US,D,19790202,000000,201.4,201.8,198.2,198.6,7350,0
+UIS.US,D,19790205,000000,196,196,194.3,195,6970,0
+UIS.US,D,19790206,000000,195,196,193.9,194.6,6880,0
+UIS.US,D,19790207,000000,194.3,194.3,191,191,9180,0
+UIS.US,D,19790208,000000,191,193.5,190.7,193.5,4150,0
+UIS.US,D,19790209,000000,193.2,193.2,190,190.3,3060,0
+UIS.US,D,19790212,000000,190.3,192.1,189.3,191.8,6570,0
+UIS.US,D,19790213,000000,191.8,192.5,190.3,190.7,8210,0
+UIS.US,D,19790214,000000,190.7,191,186,186,13440,0
+UIS.US,D,19790215,000000,186,188.2,184.6,187.5,13060,0
+UIS.US,D,19790216,000000,187.5,189.6,186.7,189.6,4070,0
+UIS.US,D,19790220,000000,189.6,191.8,189.3,191.8,3630,0
+UIS.US,D,19790221,000000,191.8,192.1,187.5,188.9,4020,0
+UIS.US,D,19790222,000000,188.9,191,187.1,188.2,13990,0
+UIS.US,D,19790223,000000,187.8,187.8,186.7,187.1,7410,0
+UIS.US,D,19790226,000000,187.1,187.5,186,187.1,8790,0
+UIS.US,D,19790227,000000,186.7,186.7,184.2,185.3,8240,0
+UIS.US,D,19790228,000000,185.3,186.7,184.6,185.3,4790,0
+UIS.US,D,19790301,000000,185.3,186.4,184.6,186.4,4890,0
+UIS.US,D,19790302,000000,186.4,186.7,185,185.3,2940,0
+UIS.US,D,19790305,000000,186,189.6,186,188.2,4670,0
+UIS.US,D,19790306,000000,188.2,188.2,186.7,187.1,4250,0
+UIS.US,D,19790307,000000,187.1,189.6,186.7,186.7,5880,0
+UIS.US,D,19790308,000000,187.1,192.8,187.1,191,8330,0
+UIS.US,D,19790309,000000,191.4,196.8,191.4,191.4,5270,0
+UIS.US,D,19790312,000000,191.4,193.9,189.3,193.2,5610,0
+UIS.US,D,19790313,000000,193.2,196.4,192.5,193.2,10920,0
+UIS.US,D,19790314,000000,193.2,193.9,191.8,193.5,4480,0
+UIS.US,D,19790315,000000,193.5,193.9,191.8,192.5,4490,0
+UIS.US,D,19790316,000000,192.5,194.6,192.5,192.8,11620,0
+UIS.US,D,19790319,000000,192.8,196.8,192.1,194.3,6580,0
+UIS.US,D,19790320,000000,194.3,197.1,194.3,195.3,6490,0
+UIS.US,D,19790321,000000,195.7,199.6,195.7,198.9,5440,0
+UIS.US,D,19790322,000000,198.9,201.4,197.5,200.3,6800,0
+UIS.US,D,19790323,000000,200.3,201.8,200.3,201.1,7540,0
+UIS.US,D,19790326,000000,201.1,201.1,199.6,199.6,2460,0
+UIS.US,D,19790327,000000,199.6,206.1,199.6,205.7,4440,0
+UIS.US,D,19790328,000000,205.7,206.8,203.2,204.3,8850,0
+UIS.US,D,19790329,000000,203.9,203.9,201.8,202.1,8860,0
+UIS.US,D,19790330,000000,202.1,203.9,201.1,202.8,4650,0
+UIS.US,D,19790402,000000,200,200,197.1,198.9,6620,0
+UIS.US,D,19790403,000000,200,206.1,200,206.1,6690,0
+UIS.US,D,19790404,000000,206.1,208.9,205,205,9900,0
+UIS.US,D,19790405,000000,205,207.5,203.6,207.1,9610,0
+UIS.US,D,19790406,000000,207.1,207.1,204.6,204.6,3780,0
+UIS.US,D,19790409,000000,204.6,204.6,201.1,203.2,3190,0
+UIS.US,D,19790410,000000,203.2,205.7,202.5,205.3,5460,0
+UIS.US,D,19790411,000000,205.3,206.4,198.9,200.3,9720,0
+UIS.US,D,19790412,000000,200.3,201.8,199.6,199.6,5260,0
+UIS.US,D,19790416,000000,199.6,202.1,199.6,200,8190,0
+UIS.US,D,19790417,000000,200.3,202.8,200.3,200.3,3930,0
+UIS.US,D,19790418,000000,201.1,206.1,201.1,204.6,4060,0
+UIS.US,D,19790419,000000,204.6,204.6,201.8,201.8,7500,0
+UIS.US,D,19790420,000000,201.8,202.5,200.3,202.1,5330,0
+UIS.US,D,19790423,000000,202.1,206.1,202.1,206.1,4530,0
+UIS.US,D,19790424,000000,206.1,208.2,203.6,203.9,8440,0
+UIS.US,D,19790425,000000,203.9,205,202.8,203.9,4490,0
+UIS.US,D,19790426,000000,203.9,204.6,202.1,202.5,5970,0
+UIS.US,D,19790427,000000,202.5,202.8,201.4,202.5,4290,0
+UIS.US,D,19790430,000000,202.5,206.1,201.8,205,7570,0
+UIS.US,D,19790501,000000,205,206.8,203.9,203.9,4150,0
+UIS.US,D,19790502,000000,203.2,203.2,200.3,201.8,4350,0
+UIS.US,D,19790503,000000,201.8,204.6,201.8,202.8,9060,0
+UIS.US,D,19790504,000000,202.8,204.3,200.3,200.3,9190,0
+UIS.US,D,19790507,000000,198.2,198.2,195.3,195.3,5910,0
+UIS.US,D,19790508,000000,195.3,198.6,195.3,198.6,5360,0
+UIS.US,D,19790509,000000,198.6,199.6,197.5,197.5,4950,0
+UIS.US,D,19790510,000000,196.8,196.8,193.5,193.5,7590,0
+UIS.US,D,19790511,000000,193.9,196,193.9,194.6,6040,0
+UIS.US,D,19790514,000000,194.6,196.8,193.5,194.3,4350,0
+UIS.US,D,19790515,000000,194.3,197.5,193.9,194.6,4380,0
+UIS.US,D,19790516,000000,194.6,196,194.6,195.7,6140,0
+UIS.US,D,19790517,000000,196.4,198.2,196.4,197.8,4710,0
+UIS.US,D,19790518,000000,197.8,198.2,196.4,196.8,1590,0
+UIS.US,D,19790521,000000,196.8,198.9,196.8,197.5,2010,0
+UIS.US,D,19790522,000000,197.5,200.3,197.5,200.3,3520,0
+UIS.US,D,19790523,000000,200.3,201.4,198.2,198.2,5570,0
+UIS.US,D,19790524,000000,198.2,200.3,197.8,200,2040,0
+UIS.US,D,19790525,000000,200,200.3,198.9,200,1400,0
+UIS.US,D,19790529,000000,200,201.1,200,200,1160,0
+UIS.US,D,19790530,000000,199.3,199.3,196.4,196.8,4050,0
+UIS.US,D,19790531,000000,196.8,197.5,195.3,196.4,5990,0
+UIS.US,D,19790601,000000,196.8,197.8,196.8,196.8,3930,0
+UIS.US,D,19790604,000000,196.8,197.5,196.8,197.5,3670,0
+UIS.US,D,19790605,000000,197.5,201.1,197.5,200.3,7240,0
+UIS.US,D,19790606,000000,200.3,203.2,200.3,201.4,3650,0
+UIS.US,D,19790607,000000,201.4,203.6,201.1,202.5,2610,0
+UIS.US,D,19790608,000000,202.1,202.1,200.3,201.4,4710,0
+UIS.US,D,19790611,000000,201.4,205.3,200.7,203.9,1610,0
+UIS.US,D,19790612,000000,205,208.6,205,207.1,5830,0
+UIS.US,D,19790613,000000,207.1,207.1,203.6,203.9,5430,0
+UIS.US,D,19790614,000000,203.9,204.6,200.7,203.9,5870,0
+UIS.US,D,19790615,000000,203.9,204.3,202.8,203.2,2400,0
+UIS.US,D,19790618,000000,203.2,203.6,200.3,200.3,8630,0
+UIS.US,D,19790619,000000,200.3,201.1,198.9,198.9,5610,0
+UIS.US,D,19790620,000000,198.9,199.3,197.8,198.6,5880,0
+UIS.US,D,19790621,000000,198.6,200,197.8,199.6,10140,0
+UIS.US,D,19790622,000000,200,201.8,200,200.3,7040,0
+UIS.US,D,19790625,000000,200.3,200.7,198.9,200.3,4720,0
+UIS.US,D,19790626,000000,200.3,201.8,199.3,199.3,11710,0
+UIS.US,D,19790627,000000,199.6,202.5,199.6,202.1,3210,0
+UIS.US,D,19790628,000000,202.1,204.3,202.1,203.6,5050,0
+UIS.US,D,19790629,000000,203.6,204.3,201.1,201.1,3710,0
+UIS.US,D,19790702,000000,200.7,200.7,198.2,198.6,6980,0
+UIS.US,D,19790703,000000,198.6,199.3,197.8,198.2,8320,0
+UIS.US,D,19790705,000000,198.2,199.3,197.8,198.9,4140,0
+UIS.US,D,19790706,000000,198.9,200.3,198.6,200.3,6020,0
+UIS.US,D,19790709,000000,200.7,201.8,200.7,201.1,4480,0
+UIS.US,D,19790710,000000,201.1,201.4,198.2,200,7250,0
+UIS.US,D,19790711,000000,199.6,199.6,197.8,197.8,3090,0
+UIS.US,D,19790712,000000,197.8,197.8,195.7,196.4,7410,0
+UIS.US,D,19790713,000000,195.7,195.7,193.5,195,9660,0
+UIS.US,D,19790716,000000,195,196.4,194.3,195.3,4050,0
+UIS.US,D,19790717,000000,195.3,195.3,190,190,4790,0
+UIS.US,D,19790718,000000,190,191,186.7,191,10150,0
+UIS.US,D,19790719,000000,191,192.5,189.6,190.7,5780,0
+UIS.US,D,19790720,000000,190.7,192.5,188.9,190.7,4480,0
+UIS.US,D,19790723,000000,190.7,191.8,188.5,190.7,3180,0
+UIS.US,D,19790724,000000,190.7,192.5,190.7,190.7,5760,0
+UIS.US,D,19790725,000000,191,193.5,191,192.5,6660,0
+UIS.US,D,19790726,000000,191.8,191.8,190.7,191.4,1700,0
+UIS.US,D,19790727,000000,191.4,193.2,190.7,193.2,5320,0
+UIS.US,D,19790730,000000,193.2,194.3,191.4,194.3,1850,0
+UIS.US,D,19790731,000000,194.6,196,194.6,195,4740,0
+UIS.US,D,19790801,000000,195,196.4,195,196.4,9440,0
+UIS.US,D,19790802,000000,196.4,197.5,195.3,195.7,4650,0
+UIS.US,D,19790803,000000,196,197.5,196,197.5,2130,0
+UIS.US,D,19790806,000000,197.5,201.1,197.5,199.6,5590,0
+UIS.US,D,19790807,000000,199.6,203.6,199.6,201.4,12030,0
+UIS.US,D,19790808,000000,202.1,205.7,202.1,203.6,10040,0
+UIS.US,D,19790809,000000,203.6,206.1,202.1,206.1,4890,0
+UIS.US,D,19790810,000000,206.1,214.3,206.1,214.3,6470,0
+UIS.US,D,19790813,000000,214.3,215,211.8,213.2,13520,0
+UIS.US,D,19790814,000000,213.2,213.9,210.7,211.4,6630,0
+UIS.US,D,19790815,000000,211.4,213.9,209.6,213.9,13050,0
+UIS.US,D,19790816,000000,213.9,213.9,210,211.4,11170,0
+UIS.US,D,19790817,000000,211.4,212.9,209.3,211.8,11350,0
+UIS.US,D,19790820,000000,211.8,212.1,210,211.1,3190,0
+UIS.US,D,19790821,000000,211.1,211.8,207.9,208.9,6600,0
+UIS.US,D,19790822,000000,208.9,210.4,208.9,209.3,3770,0
+UIS.US,D,19790823,000000,209.3,212.5,209.3,209.3,3910,0
+UIS.US,D,19790824,000000,209.3,210,208.2,209.6,3700,0
+UIS.US,D,19790827,000000,210,212.1,210,210.4,9360,0
+UIS.US,D,19790828,000000,210.4,212.1,210.4,211.8,3160,0
+UIS.US,D,19790829,000000,211.4,211.4,209.6,210.4,3740,0
+UIS.US,D,19790830,000000,210.4,210.4,208.2,208.9,3550,0
+UIS.US,D,19790831,000000,209.3,210.4,209.3,209.6,3620,0
+UIS.US,D,19790904,000000,208.6,208.6,207.1,207.1,5950,0
+UIS.US,D,19790905,000000,207.1,208.2,206.1,208.2,4480,0
+UIS.US,D,19790906,000000,208.2,208.9,207.9,208.9,4810,0
+UIS.US,D,19790907,000000,208.2,208.2,207.1,207.5,7050,0
+UIS.US,D,19790910,000000,207.5,207.9,206.8,207.1,3870,0
+UIS.US,D,19790911,000000,207.1,207.1,202.8,203.9,13840,0
+UIS.US,D,19790912,000000,203.9,203.9,201.8,202.5,13660,0
+UIS.US,D,19790913,000000,202.5,202.8,201.4,201.4,3540,0
+UIS.US,D,19790914,000000,201.4,203.9,201.4,203.9,9160,0
+UIS.US,D,19790917,000000,203.9,206.1,203.6,203.6,7230,0
+UIS.US,D,19790918,000000,203.6,203.9,200.3,202.8,3400,0
+UIS.US,D,19790919,000000,202.8,206.1,202.1,206.1,4320,0
+UIS.US,D,19790920,000000,206.1,213.2,205,213.2,10140,0
+UIS.US,D,19790921,000000,213.2,215,212.5,214.7,6420,0
+UIS.US,D,19790924,000000,213.9,213.9,212.5,212.9,2870,0
+UIS.US,D,19790925,000000,212.9,213.9,208.9,213.9,5220,0
+UIS.US,D,19790926,000000,213.9,216.1,213.9,214.3,6220,0
+UIS.US,D,19790927,000000,214.3,214.3,211.8,213.9,5220,0
+UIS.US,D,19790928,000000,213.9,213.9,207.9,210,3710,0
+UIS.US,D,19791001,000000,209.3,209.3,208.2,208.9,2000,0
+UIS.US,D,19791002,000000,208.9,210,208.6,209.6,9700,0
+UIS.US,D,19791003,000000,209.6,210,207.5,207.9,2360,0
+UIS.US,D,19791004,000000,207.9,208.9,207.1,207.9,2600,0
+UIS.US,D,19791005,000000,207.9,208.9,207.5,207.9,7590,0
+UIS.US,D,19791008,000000,207.9,208.6,205,205,3550,0
+UIS.US,D,19791009,000000,204.3,204.3,200.3,201.1,6960,0
+UIS.US,D,19791010,000000,201.1,206.1,198.6,204.6,12730,0
+UIS.US,D,19791011,000000,204.6,206.4,199.3,206.1,9300,0
+UIS.US,D,19791012,000000,206.1,206.4,204.6,204.6,4300,0
+UIS.US,D,19791015,000000,204.6,206.1,203.6,203.6,4950,0
+UIS.US,D,19791016,000000,203.6,206.1,202.5,202.5,5840,0
+UIS.US,D,19791017,000000,202.5,207.5,202.5,203.2,5790,0
+UIS.US,D,19791018,000000,203.2,205,203.2,203.6,3810,0
+UIS.US,D,19791019,000000,203.2,203.2,199.6,200.7,5510,0
+UIS.US,D,19791022,000000,200.7,201.8,198.2,201.8,7200,0
+UIS.US,D,19791023,000000,201.8,204.6,201.1,201.4,8760,0
+UIS.US,D,19791024,000000,201.4,203.6,201.4,201.4,7030,0
+UIS.US,D,19791025,000000,201.4,202.5,197.8,198.9,6240,0
+UIS.US,D,19791026,000000,198.9,200.3,197.1,200.3,4800,0
+UIS.US,D,19791029,000000,200.3,200.3,198.6,198.9,3010,0
+UIS.US,D,19791030,000000,198.9,201.8,198.9,201.4,6350,0
+UIS.US,D,19791031,000000,201.4,201.8,200,200.3,3020,0
+UIS.US,D,19791101,000000,200.3,202.5,200,201.4,1880,0
+UIS.US,D,19791102,000000,201.4,202.5,200.7,201.1,2140,0
+UIS.US,D,19791105,000000,201.1,201.4,199.6,200,4160,0
+UIS.US,D,19791106,000000,200,200.3,198.9,198.9,5330,0
+UIS.US,D,19791107,000000,198.9,198.9,197.1,197.1,5970,0
+UIS.US,D,19791108,000000,197.1,198.9,197.1,197.5,7010,0
+UIS.US,D,19791109,000000,198.2,199.6,198.2,198.9,12220,0
+UIS.US,D,19791112,000000,198.9,201.8,198.2,201.8,5910,0
+UIS.US,D,19791113,000000,201.8,203.6,201.8,203.2,5800,0
+UIS.US,D,19791114,000000,203.2,210.4,201.8,209.6,4840,0
+UIS.US,D,19791115,000000,209.6,213.2,208.9,211.4,8440,0
+UIS.US,D,19791116,000000,211.4,212.5,209.6,210.4,7480,0
+UIS.US,D,19791119,000000,210.4,213.9,210,211.4,6500,0
+UIS.US,D,19791120,000000,211.4,212.5,211.4,212.5,5990,0
+UIS.US,D,19791121,000000,212.5,217.2,210.7,216.8,5040,0
+UIS.US,D,19791123,000000,216.8,219.3,216.4,218.6,5570,0
+UIS.US,D,19791126,000000,219.7,230,219.7,230,7350,0
+UIS.US,D,19791127,000000,230,230,226.8,228.2,7880,0
+UIS.US,D,19791128,000000,228.2,234.3,225.7,228.2,9600,0
+UIS.US,D,19791129,000000,228.2,231.5,227.5,229.3,2650,0
+UIS.US,D,19791130,000000,229.3,229.7,227.2,228.2,3630,0
+UIS.US,D,19791203,000000,228.2,228.2,225.4,226.1,3580,0
+UIS.US,D,19791204,000000,226.8,229,226.8,229,5520,0
+UIS.US,D,19791205,000000,229,231.8,229,231.1,8270,0
+UIS.US,D,19791206,000000,231.1,237.5,230,237.5,18580,0
+UIS.US,D,19791207,000000,237.5,237.5,231.1,231.8,16530,0
+UIS.US,D,19791210,000000,231.8,231.8,229.7,231.1,11650,0
+UIS.US,D,19791211,000000,231.1,231.1,228.2,229,5370,0
+UIS.US,D,19791212,000000,229,229.7,226.8,227.9,4270,0
+UIS.US,D,19791213,000000,227.9,229.7,224.7,229.7,5840,0
+UIS.US,D,19791214,000000,229.7,234.7,228.6,234.7,7060,0
+UIS.US,D,19791217,000000,234.7,234.7,232.9,233.3,5140,0
+UIS.US,D,19791218,000000,231.5,231.5,229,229,3380,0
+UIS.US,D,19791219,000000,229,232.2,227.2,231.8,5520,0
+UIS.US,D,19791220,000000,231.5,231.5,230,230,2870,0
+UIS.US,D,19791221,000000,229.7,229.7,227.5,227.5,5180,0
+UIS.US,D,19791224,000000,227.5,229.7,227.5,229,5580,0
+UIS.US,D,19791226,000000,229,229,225.7,229,8150,0
+UIS.US,D,19791227,000000,228.2,228.2,225.4,226.1,2270,0
+UIS.US,D,19791228,000000,226.1,226.8,224.7,225.4,1970,0
+UIS.US,D,19791231,000000,225.4,226.1,224.3,224.3,3290,0
+UIS.US,D,19800102,000000,224.3,224.3,216.8,216.8,3080,0
+UIS.US,D,19800103,000000,216.8,218.2,213.9,217.9,7300,0
+UIS.US,D,19800104,000000,217.9,218.9,215.7,216.4,6610,0
+UIS.US,D,19800107,000000,216.4,217.2,215,215.7,3710,0
+UIS.US,D,19800108,000000,216.1,229.7,216.1,229.7,9440,0
+UIS.US,D,19800109,000000,230.8,237.5,230.8,232.9,32280,0
+UIS.US,D,19800110,000000,233.3,242.2,233.3,239,14220,0
+UIS.US,D,19800111,000000,239,241.5,237.2,240.4,10130,0
+UIS.US,D,19800114,000000,240.4,240.4,237.5,238.3,9290,0
+UIS.US,D,19800115,000000,238.3,246.1,238.3,246.1,9690,0
+UIS.US,D,19800116,000000,246.1,250.4,230,230.8,35960,0
+UIS.US,D,19800117,000000,230.8,234.7,227.9,230,19380,0
+UIS.US,D,19800118,000000,230,231.1,227.5,229,11940,0
+UIS.US,D,19800121,000000,229,231.1,228.2,229.3,4900,0
+UIS.US,D,19800122,000000,229.3,230,226.1,226.5,5900,0
+UIS.US,D,19800123,000000,226.5,235.4,226.5,235.4,17120,0
+UIS.US,D,19800124,000000,236.1,238.3,236.1,237.5,19200,0
+UIS.US,D,19800125,000000,237.5,238.3,235,237.9,9900,0
+UIS.US,D,19800128,000000,237.9,240.4,236.1,239.3,9710,0
+UIS.US,D,19800129,000000,239.3,239.3,232.9,235,11470,0
+UIS.US,D,19800130,000000,235,235.4,232.9,234.7,5550,0
+UIS.US,D,19800131,000000,234.7,238.6,224.7,225.4,10220,0
+UIS.US,D,19800201,000000,225.4,229,225.4,229,4630,0
+UIS.US,D,19800204,000000,229,229,225.4,225.4,2600,0
+UIS.US,D,19800205,000000,225.4,226.1,224,226.1,2990,0
+UIS.US,D,19800206,000000,226.1,226.5,222.5,224,5680,0
+UIS.US,D,19800207,000000,224,224.3,218.6,220,5960,0
+UIS.US,D,19800208,000000,220,224,218.2,223.6,5000,0
+UIS.US,D,19800211,000000,223.6,227.2,221.1,222.2,13560,0
+UIS.US,D,19800212,000000,222.2,226.8,220.7,225.4,7070,0
+UIS.US,D,19800213,000000,225.4,228.6,219.7,222.5,8510,0
+UIS.US,D,19800214,000000,222.5,225.7,215.7,216.1,6180,0
+UIS.US,D,19800215,000000,216.1,217.2,213.2,213.9,7550,0
+UIS.US,D,19800219,000000,214.3,218.2,214.3,216.1,4670,0
+UIS.US,D,19800220,000000,217.2,219.3,217.2,218.6,5810,0
+UIS.US,D,19800221,000000,218.6,220.4,216.8,217.9,7290,0
+UIS.US,D,19800222,000000,217.9,218.6,216.4,218.2,3580,0
+UIS.US,D,19800225,000000,216.1,216.1,213.6,213.9,6060,0
+UIS.US,D,19800226,000000,213.9,214.7,212.5,214.3,4340,0
+UIS.US,D,19800227,000000,214.3,216.1,207.9,210.4,3280,0
+UIS.US,D,19800228,000000,210.4,210.7,207.1,207.5,4270,0
+UIS.US,D,19800229,000000,207.5,208.2,206.1,207.1,6190,0
+UIS.US,D,19800303,000000,207.1,207.5,205,205.3,3500,0
+UIS.US,D,19800304,000000,205.3,208.9,204.3,208.2,5010,0
+UIS.US,D,19800305,000000,208.2,208.9,200.3,200.3,9200,0
+UIS.US,D,19800306,000000,200.3,201.4,198.2,198.9,8980,0
+UIS.US,D,19800307,000000,198.9,199.6,196,197.1,10860,0
+UIS.US,D,19800310,000000,197.1,199.6,196.8,198.6,5990,0
+UIS.US,D,19800311,000000,198.9,201.4,198.9,201.1,7260,0
+UIS.US,D,19800312,000000,200,200,193.5,197.5,7820,0
+UIS.US,D,19800313,000000,196,196,191,191,9820,0
+UIS.US,D,19800314,000000,191,191,188.9,190,4490,0
+UIS.US,D,19800317,000000,190,191.8,188.9,189.6,5430,0
+UIS.US,D,19800318,000000,188.9,188.9,182.5,185.3,14630,0
+UIS.US,D,19800319,000000,185.3,186.7,183.2,184.2,5460,0
+UIS.US,D,19800320,000000,184.2,187.5,183.2,184.2,8070,0
+UIS.US,D,19800321,000000,183.9,183.9,181.7,182.5,5620,0
+UIS.US,D,19800324,000000,182.5,182.5,178.9,178.9,6130,0
+UIS.US,D,19800325,000000,178.9,183.9,177.4,183.2,10400,0
+UIS.US,D,19800326,000000,183.2,185.7,181.7,181.7,11460,0
+UIS.US,D,19800327,000000,181.7,183.2,177.4,181,11490,0
+UIS.US,D,19800328,000000,181,188.9,180.7,188.2,5940,0
+UIS.US,D,19800331,000000,188.2,192.5,187.5,191.4,4310,0
+UIS.US,D,19800401,000000,191.4,191.4,188.5,189.6,5420,0
+UIS.US,D,19800402,000000,189.6,193.2,188.9,192.5,5100,0
+UIS.US,D,19800403,000000,192.5,194.3,192.5,194.3,5310,0
+UIS.US,D,19800407,000000,194.3,194.3,191.4,191.4,4560,0
+UIS.US,D,19800408,000000,191.4,194.6,190.3,194.6,3990,0
+UIS.US,D,19800409,000000,196,198.9,196,198.6,6370,0
+UIS.US,D,19800410,000000,198.6,199.6,197.5,197.5,3500,0
+UIS.US,D,19800411,000000,197.5,198.2,192.5,193.5,6690,0
+UIS.US,D,19800414,000000,193.2,193.2,190.3,190.3,5770,0
+UIS.US,D,19800415,000000,190,190,184.6,185.3,5950,0
+UIS.US,D,19800416,000000,185.3,188.9,181,181.7,10300,0
+UIS.US,D,19800417,000000,181.7,183.9,181,182.5,5320,0
+UIS.US,D,19800418,000000,183.2,184.6,183.2,184.6,2470,0
+UIS.US,D,19800421,000000,184.6,185.3,180.3,181.4,10320,0
+UIS.US,D,19800422,000000,183.9,191,183.9,188.9,11620,0
+UIS.US,D,19800423,000000,188.9,190.7,188.2,188.9,3330,0
+UIS.US,D,19800424,000000,188.9,194.3,187.8,192.1,4030,0
+UIS.US,D,19800425,000000,191.8,191.8,189.3,191.8,6830,0
+UIS.US,D,19800428,000000,191.8,192.1,189.3,190,2970,0
+UIS.US,D,19800429,000000,189.6,189.6,186.7,187.8,5600,0
+UIS.US,D,19800430,000000,186.7,186.7,183.9,185.3,5650,0
+UIS.US,D,19800501,000000,184.6,184.6,181.7,183.2,6660,0
+UIS.US,D,19800502,000000,183.2,183.5,182.1,183.5,1980,0
+UIS.US,D,19800505,000000,183.5,184.2,181.7,184.2,7350,0
+UIS.US,D,19800506,000000,184.2,184.6,182.1,182.1,7290,0
+UIS.US,D,19800507,000000,182.1,184.6,181.7,183.2,5800,0
+UIS.US,D,19800508,000000,183.2,183.5,181,181.4,2590,0
+UIS.US,D,19800509,000000,181,181,174.6,175.3,20340,0
+UIS.US,D,19800512,000000,175.3,175.3,172.8,174.6,12420,0
+UIS.US,D,19800513,000000,174.6,175.7,173.2,175.7,16560,0
+UIS.US,D,19800514,000000,175.7,178.2,175.3,176.7,7730,0
+UIS.US,D,19800515,000000,177.1,179.2,177.1,177.8,12550,0
+UIS.US,D,19800516,000000,178.2,180.3,178.2,180,6870,0
+UIS.US,D,19800519,000000,180,183.2,179.6,182.5,8690,0
+UIS.US,D,19800520,000000,182.5,184.2,182.5,183.5,5350,0
+UIS.US,D,19800521,000000,183.2,183.2,181.4,183.2,2070,0
+UIS.US,D,19800522,000000,183.2,184.6,182.8,184.2,9040,0
+UIS.US,D,19800523,000000,186.7,188.9,186.7,187.5,9530,0
+UIS.US,D,19800527,000000,189.6,192.8,189.6,189.6,5580,0
+UIS.US,D,19800528,000000,189.6,193.2,187.8,193.2,9740,0
+UIS.US,D,19800529,000000,193.2,193.2,190,190,8040,0
+UIS.US,D,19800530,000000,190,193.5,188.9,193.2,4540,0
+UIS.US,D,19800602,000000,193.2,196.8,192.5,194.3,5040,0
+UIS.US,D,19800603,000000,195,201.1,195,197.1,5050,0
+UIS.US,D,19800604,000000,197.1,205.7,196.4,205.7,5890,0
+UIS.US,D,19800605,000000,205.7,205.7,201.4,202.5,10020,0
+UIS.US,D,19800606,000000,202.5,202.5,198.9,199.6,4700,0
+UIS.US,D,19800609,000000,199.6,199.6,196,196,5120,0
+UIS.US,D,19800610,000000,196,200,196,198.2,5930,0
+UIS.US,D,19800611,000000,198.2,198.9,196.8,197.5,2640,0
+UIS.US,D,19800612,000000,197.5,198.6,196,198.2,8520,0
+UIS.US,D,19800613,000000,198.2,200,196,199.6,7120,0
+UIS.US,D,19800616,000000,199.6,200.3,197.1,199.3,4640,0
+UIS.US,D,19800617,000000,199.3,199.3,193.5,193.5,11250,0
+UIS.US,D,19800618,000000,193.5,194.6,191.8,194.3,4720,0
+UIS.US,D,19800619,000000,194.3,195,188.9,188.9,3580,0
+UIS.US,D,19800620,000000,189.6,192.8,189.6,192.1,2940,0
+UIS.US,D,19800623,000000,192.1,193.9,191,191.8,5150,0
+UIS.US,D,19800624,000000,191.8,193.9,191,193.5,5750,0
+UIS.US,D,19800625,000000,193.5,195.3,193.2,194.3,7920,0
+UIS.US,D,19800626,000000,192.5,192.5,186.7,187.1,6400,0
+UIS.US,D,19800627,000000,185.3,185.3,183.2,184.2,4870,0
+UIS.US,D,19800630,000000,184.2,185,182.8,183.9,4230,0
+UIS.US,D,19800701,000000,183.9,186.4,183.5,186.4,8180,0
+UIS.US,D,19800702,000000,186.4,193.2,186,191,6850,0
+UIS.US,D,19800703,000000,191.4,195.3,191.4,195,6490,0
+UIS.US,D,19800707,000000,194.6,194.6,192.5,193.2,10950,0
+UIS.US,D,19800708,000000,193.2,193.9,189.6,189.6,3330,0
+UIS.US,D,19800709,000000,189.6,192.5,188.9,188.9,11510,0
+UIS.US,D,19800710,000000,188.9,190,186,186.7,14240,0
+UIS.US,D,19800711,000000,186.7,186.7,180.3,181.7,24080,0
+UIS.US,D,19800714,000000,181.7,185.3,179.6,185.3,29160,0
+UIS.US,D,19800715,000000,185.3,186.4,182.5,183.2,51420,0
+UIS.US,D,19800716,000000,183.2,184.2,181.4,183.2,18440,0
+UIS.US,D,19800717,000000,183.2,185.7,183.2,185.7,14230,0
+UIS.US,D,19800718,000000,186,188.5,186,186.7,21400,0
+UIS.US,D,19800721,000000,186.7,187.8,184.6,187.8,12420,0
+UIS.US,D,19800722,000000,187.8,188.5,183.9,185,24330,0
+UIS.US,D,19800723,000000,185,185.3,181,181.4,29480,0
+UIS.US,D,19800724,000000,181.4,182.5,179.2,179.2,26470,0
+UIS.US,D,19800725,000000,179.2,180.7,177.4,179.2,9620,0
+UIS.US,D,19800728,000000,179.2,179.6,177.4,179.2,12020,0
+UIS.US,D,19800729,000000,179.2,181.7,178.2,181.7,8910,0
+UIS.US,D,19800730,000000,181.7,186.7,181.7,185,23620,0
+UIS.US,D,19800731,000000,185,191.8,185,191,34510,0
+UIS.US,D,19800801,000000,191,195.3,191,193.5,17230,0
+UIS.US,D,19800804,000000,193.5,193.5,189.6,191.4,6990,0
+UIS.US,D,19800805,000000,191,191,189.6,190,8890,0
+UIS.US,D,19800806,000000,190,192.5,187.8,189.6,44060,0
+UIS.US,D,19800807,000000,189.6,190.3,186.4,190,13970,0
+UIS.US,D,19800808,000000,190.3,193.2,190.3,190.7,11520,0
+UIS.US,D,19800811,000000,191,202.5,191,202.1,12110,0
+UIS.US,D,19800812,000000,202.1,206.1,200.7,200.7,23530,0
+UIS.US,D,19800813,000000,200.7,202.1,199.6,200.7,9710,0
+UIS.US,D,19800814,000000,201.1,205.3,201.1,205.3,13560,0
+UIS.US,D,19800815,000000,203.9,203.9,200.7,201.4,9330,0
+UIS.US,D,19800818,000000,201.4,201.4,196.8,197.5,8160,0
+UIS.US,D,19800819,000000,195.7,195.7,191,191.8,17380,0
+UIS.US,D,19800820,000000,191.8,194.6,190.3,194.3,10250,0
+UIS.US,D,19800821,000000,194.3,197.8,193.9,197.8,7220,0
+UIS.US,D,19800822,000000,197.8,200.7,197.8,199.6,13000,0
+UIS.US,D,19800825,000000,199.6,200,198.6,199.3,4280,0
+UIS.US,D,19800826,000000,199.3,201.4,197.5,197.5,6850,0
+UIS.US,D,19800827,000000,196.4,196.4,192.5,192.5,6970,0
+UIS.US,D,19800828,000000,192.5,192.5,189.6,190,13040,0
+UIS.US,D,19800829,000000,190,190.7,188.9,189.6,9140,0
+UIS.US,D,19800902,000000,189.6,193.2,189.3,193.2,4380,0
+UIS.US,D,19800903,000000,194.6,200,194.6,200,7120,0
+UIS.US,D,19800904,000000,200,201.8,196.4,196.8,7940,0
+UIS.US,D,19800905,000000,196.8,197.8,194.6,195.3,8280,0
+UIS.US,D,19800908,000000,194.6,194.6,191,191.8,4810,0
+UIS.US,D,19800909,000000,191.8,193.9,190.3,191,10250,0
+UIS.US,D,19800910,000000,191,193.2,190.3,191.4,11590,0
+UIS.US,D,19800911,000000,191.8,194.6,191.8,192.8,5710,0
+UIS.US,D,19800912,000000,192.8,193.2,191.4,191.8,7460,0
+UIS.US,D,19800915,000000,191.8,191.8,190.7,191.8,8720,0
+UIS.US,D,19800916,000000,191.8,193.5,191.4,191.4,13990,0
+UIS.US,D,19800917,000000,192.1,198.6,192.1,197.5,28020,0
+UIS.US,D,19800918,000000,198.6,201.8,198.6,199.3,20830,0
+UIS.US,D,19800919,000000,199.3,204.3,198.9,201.1,29270,0
+UIS.US,D,19800922,000000,201.1,201.1,196.8,197.8,61280,0
+UIS.US,D,19800923,000000,196.4,196.4,181.4,183.2,51330,0
+UIS.US,D,19800924,000000,183.2,187.5,180.3,185.7,17230,0
+UIS.US,D,19800925,000000,185.7,186.4,177.8,178.9,25670,0
+UIS.US,D,19800926,000000,178.9,180,176,180,17440,0
+UIS.US,D,19800929,000000,180,181.4,178.9,180.3,7950,0
+UIS.US,D,19800930,000000,181.7,183.9,181.7,183.5,12680,0
+UIS.US,D,19801001,000000,183.5,183.5,178.5,180,19180,0
+UIS.US,D,19801002,000000,180,180.3,176,177.8,27400,0
+UIS.US,D,19801003,000000,177.8,180.7,177.8,178.9,10350,0
+UIS.US,D,19801006,000000,179.2,181.4,179.2,180.3,15050,0
+UIS.US,D,19801007,000000,180.3,180.3,177.8,178.5,10060,0
+UIS.US,D,19801008,000000,178.5,180.7,178.2,179.2,18630,0
+UIS.US,D,19801009,000000,179.6,182.8,179.6,179.6,17490,0
+UIS.US,D,19801010,000000,179.6,180.7,167.4,170.3,41160,0
+UIS.US,D,19801013,000000,170.3,172.8,169.6,172.4,15210,0
+UIS.US,D,19801014,000000,172.4,173.9,167.8,169.6,27600,0
+UIS.US,D,19801015,000000,169.6,171,168.9,169.2,19880,0
+UIS.US,D,19801016,000000,168.9,168.9,162.1,163.9,23840,0
+UIS.US,D,19801017,000000,163.1,163.1,159.2,160.3,41590,0
+UIS.US,D,19801020,000000,160.3,161.3,159.2,161,12450,0
+UIS.US,D,19801021,000000,161,161.3,158.1,158.1,14420,0
+UIS.US,D,19801022,000000,158.1,159.6,157.1,157.4,15640,0
+UIS.US,D,19801023,000000,156.7,156.7,149.5,149.9,25170,0
+UIS.US,D,19801024,000000,149.9,152.8,147.4,152.8,39080,0
+UIS.US,D,19801027,000000,152.8,153.8,151.7,152,9120,0
+UIS.US,D,19801028,000000,152,153.1,149.5,151.7,15130,0
+UIS.US,D,19801029,000000,151.7,151.7,148.5,148.5,17130,0
+UIS.US,D,19801030,000000,148.5,151,148.5,148.5,13070,0
+UIS.US,D,19801031,000000,148.8,151.3,148.8,150.6,8940,0
+UIS.US,D,19801103,000000,150.6,151,149.5,149.9,9110,0
+UIS.US,D,19801105,000000,149.9,156,147.4,148.1,40370,0
+UIS.US,D,19801106,000000,148.1,148.1,145.2,145.2,9360,0
+UIS.US,D,19801107,000000,145.2,146.3,143.8,146,10450,0
+UIS.US,D,19801110,000000,146,146,143.8,145.6,5340,0
+UIS.US,D,19801111,000000,145.6,146,144.5,144.9,6430,0
+UIS.US,D,19801112,000000,144.9,145.2,139.5,144.5,40080,0
+UIS.US,D,19801113,000000,144.5,144.5,142,144.2,19780,0
+UIS.US,D,19801114,000000,144.2,144.5,140.2,143.1,25250,0
+UIS.US,D,19801117,000000,141.7,141.7,138.5,140.2,24940,0
+UIS.US,D,19801118,000000,140.2,140.2,136.3,138.5,36030,0
+UIS.US,D,19801119,000000,137.7,137.7,132.4,135.2,29640,0
+UIS.US,D,19801120,000000,135.2,139.9,134.9,139.5,35790,0
+UIS.US,D,19801121,000000,140.6,144.2,140.6,144.2,28360,0
+UIS.US,D,19801124,000000,144.2,149.9,143.5,149.2,27450,0
+UIS.US,D,19801125,000000,149.5,155.3,149.5,149.9,24800,0
+UIS.US,D,19801126,000000,149.9,152,147.8,149.5,34620,0
+UIS.US,D,19801128,000000,149.5,150.6,148.8,149.9,9620,0
+UIS.US,D,19801201,000000,149.5,149.5,145.2,145.2,8210,0
+UIS.US,D,19801202,000000,145.2,146.7,142.7,144.2,16440,0
+UIS.US,D,19801203,000000,144.2,147.4,143.5,144.2,19130,0
+UIS.US,D,19801204,000000,144.2,148.1,143.8,144.9,8690,0
+UIS.US,D,19801205,000000,144.9,144.9,143.5,144.5,10140,0
+UIS.US,D,19801208,000000,144.5,145.6,143.8,144.9,8450,0
+UIS.US,D,19801209,000000,144.9,151.3,144.5,149.5,33610,0
+UIS.US,D,19801210,000000,149.5,149.5,142,142.4,23710,0
+UIS.US,D,19801211,000000,142.4,145.6,141.3,143.5,18800,0
+UIS.US,D,19801212,000000,143.5,148.5,143.5,147.4,12930,0
+UIS.US,D,19801215,000000,147.8,150.6,147.8,148.5,9680,0
+UIS.US,D,19801216,000000,148.1,148.1,146.3,146.7,12350,0
+UIS.US,D,19801217,000000,146.7,147.8,145.6,146.7,7320,0
+UIS.US,D,19801218,000000,146.7,148.1,144.2,145.2,21430,0
+UIS.US,D,19801219,000000,145.2,145.2,142.7,143.1,13040,0
+UIS.US,D,19801222,000000,143.1,148.8,143.1,148.8,20640,0
+UIS.US,D,19801223,000000,148.8,151,148.5,149.9,17560,0
+UIS.US,D,19801224,000000,149.9,156,149.2,155.3,16120,0
+UIS.US,D,19801226,000000,155.3,159.6,153.5,159.6,2840,0
+UIS.US,D,19801229,000000,159.2,159.2,152.4,153.1,9970,0
+UIS.US,D,19801230,000000,153.5,156.3,153.5,154.9,8700,0
+UIS.US,D,19801231,000000,154.2,154.2,152.4,154.2,8450,0
+UIS.US,D,19810102,000000,154.2,154.9,152.4,154.9,4790,0
+UIS.US,D,19810105,000000,154.9,156.7,153.8,155.3,15810,0
+UIS.US,D,19810106,000000,155.3,157.1,153.1,154.5,21220,0
+UIS.US,D,19810107,000000,154.5,154.5,151.3,153.8,19890,0
+UIS.US,D,19810108,000000,153.8,154.2,149.9,151.7,8840,0
+UIS.US,D,19810109,000000,151.7,152.4,148.8,148.8,6900,0
+UIS.US,D,19810112,000000,148.8,149.9,146.3,147,8210,0
+UIS.US,D,19810113,000000,147,148.8,146,148.5,6940,0
+UIS.US,D,19810114,000000,148.5,149.5,146,148.5,9980,0
+UIS.US,D,19810115,000000,148.5,148.5,144.2,144.5,12940,0
+UIS.US,D,19810116,000000,144.5,145.2,142.4,143.8,16720,0
+UIS.US,D,19810119,000000,143.5,143.5,141.3,141.7,7740,0
+UIS.US,D,19810120,000000,141.7,143.8,139.5,140.2,26270,0
+UIS.US,D,19810121,000000,139.9,139.9,137.4,138.5,22940,0
+UIS.US,D,19810122,000000,138.5,139.5,135.9,138.1,17040,0
+UIS.US,D,19810123,000000,138.1,139.9,138.1,139.2,12520,0
+UIS.US,D,19810126,000000,139.2,140.6,137.4,139.9,17850,0
+UIS.US,D,19810127,000000,139.9,144.9,139.9,144.5,18010,0
+UIS.US,D,19810128,000000,144.5,145.2,143.5,144.2,11400,0
+UIS.US,D,19810129,000000,144.2,146.3,143.5,144.9,6560,0
+UIS.US,D,19810130,000000,144.9,145.6,143.1,143.5,6350,0
+UIS.US,D,19810202,000000,143.5,143.5,139.9,139.9,4880,0
+UIS.US,D,19810203,000000,139.9,143.5,139.2,143.5,9350,0
+UIS.US,D,19810204,000000,143.5,144.2,141,141.3,11260,0
+UIS.US,D,19810205,000000,141.3,143.5,141,142.7,7670,0
+UIS.US,D,19810206,000000,142.7,144.9,142,143.8,17890,0
+UIS.US,D,19810209,000000,143.1,143.1,140.6,140.6,14250,0
+UIS.US,D,19810210,000000,140.6,142,140.6,141.7,14720,0
+UIS.US,D,19810211,000000,139.5,142,139.5,139.5,5360,0
+UIS.US,D,19810212,000000,139.5,139.9,137.4,137.4,10560,0
+UIS.US,D,19810213,000000,137.4,138.1,136.3,138.1,6710,0
+UIS.US,D,19810217,000000,138.1,138.5,137.4,137.4,5380,0
+UIS.US,D,19810218,000000,137.7,139.5,137.7,139.5,5130,0
+UIS.US,D,19810219,000000,139.5,139.9,137,138.1,4190,0
+UIS.US,D,19810220,000000,138.1,138.1,137.4,137.7,8860,0
+UIS.US,D,19810223,000000,137.7,139.2,137.4,138.1,6530,0
+UIS.US,D,19810224,000000,138.1,142,138.1,140.2,10820,0
+UIS.US,D,19810225,000000,141,143.8,141,143.8,10930,0
+UIS.US,D,19810226,000000,143.8,147.8,143.8,146,11610,0
+UIS.US,D,19810227,000000,146,148.8,145.2,148.8,11120,0
+UIS.US,D,19810302,000000,148.8,151.7,147.8,150.6,12000,0
+UIS.US,D,19810303,000000,150.6,150.6,147.4,147.8,15200,0
+UIS.US,D,19810304,000000,147.8,148.5,145.2,146,9180,0
+UIS.US,D,19810305,000000,146,146.7,144.5,144.9,5550,0
+UIS.US,D,19810306,000000,144.9,145.6,143.8,145.2,4390,0
+UIS.US,D,19810309,000000,145.2,146.7,144.5,146.3,5280,0
+UIS.US,D,19810310,000000,146.3,146.7,143.5,143.8,8520,0
+UIS.US,D,19810311,000000,143.1,143.1,139.5,141,11390,0
+UIS.US,D,19810312,000000,141.3,143.1,141.3,143.1,7900,0
+UIS.US,D,19810313,000000,143.1,144.9,142,143.1,8530,0
+UIS.US,D,19810316,000000,143.1,150.6,142.7,150.3,10910,0
+UIS.US,D,19810317,000000,150.3,152.8,147,149.2,12790,0
+UIS.US,D,19810318,000000,149.9,153.1,149.9,151,8570,0
+UIS.US,D,19810319,000000,151,152.4,151,152.4,12890,0
+UIS.US,D,19810320,000000,152.4,153.1,149.5,149.5,10580,0
+UIS.US,D,19810323,000000,149.9,152.4,149.9,152.4,8220,0
+UIS.US,D,19810324,000000,152.4,153.5,151,151.3,10050,0
+UIS.US,D,19810325,000000,151.3,153.1,150.6,153.1,13920,0
+UIS.US,D,19810326,000000,153.1,158.5,152,158.5,24230,0
+UIS.US,D,19810327,000000,157.8,157.8,153.8,153.8,16170,0
+UIS.US,D,19810330,000000,152.8,152.8,148.8,148.8,16020,0
+UIS.US,D,19810331,000000,150.3,151.7,150.3,150.6,9520,0
+UIS.US,D,19810401,000000,151,152.4,151,152.4,13240,0
+UIS.US,D,19810402,000000,152.4,154.2,151.7,153.5,8730,0
+UIS.US,D,19810403,000000,153.5,153.8,149.9,151.3,6590,0
+UIS.US,D,19810406,000000,149.5,149.5,147.8,148.5,5300,0
+UIS.US,D,19810407,000000,148.5,148.8,147.8,147.8,13550,0
+UIS.US,D,19810408,000000,147.8,148.1,144.5,144.5,6780,0
+UIS.US,D,19810409,000000,144.5,145.6,142.4,144.5,15560,0
+UIS.US,D,19810410,000000,144.9,146.7,144.9,144.9,13560,0
+UIS.US,D,19810413,000000,144.9,144.9,140.6,142,13330,0
+UIS.US,D,19810414,000000,142,143.5,140.6,141.7,10460,0
+UIS.US,D,19810415,000000,141.7,144.2,141.3,144.2,7750,0
+UIS.US,D,19810416,000000,144.2,145.2,143.8,145.2,9730,0
+UIS.US,D,19810420,000000,145.2,147,142.4,146,8490,0
+UIS.US,D,19810421,000000,146,146.3,141.3,143.1,15990,0
+UIS.US,D,19810422,000000,143.1,143.1,140.6,141.3,6640,0
+UIS.US,D,19810423,000000,141.3,142,137.7,137.7,36570,0
+UIS.US,D,19810424,000000,137.7,138.8,136.7,138.5,9650,0
+UIS.US,D,19810427,000000,138.5,138.8,137.4,137.7,10740,0
+UIS.US,D,19810428,000000,137.4,137.4,132.4,133.8,20620,0
+UIS.US,D,19810429,000000,133.4,133.4,126.6,127.7,25600,0
+UIS.US,D,19810430,000000,127.7,129.5,127,128.1,12680,0
+UIS.US,D,19810501,000000,128.1,128.8,126.3,126.6,10500,0
+UIS.US,D,19810504,000000,126.6,127,125.2,127,10720,0
+UIS.US,D,19810505,000000,127,129.1,125.9,128.4,4850,0
+UIS.US,D,19810506,000000,129.1,130.9,129.1,130.2,6160,0
+UIS.US,D,19810507,000000,130.2,131.7,130.2,130.6,10810,0
+UIS.US,D,19810508,000000,130.6,131.3,129.1,129.1,4290,0
+UIS.US,D,19810511,000000,129.1,129.5,124.5,125.2,6810,0
+UIS.US,D,19810512,000000,125.2,127,125.2,126.3,10330,0
+UIS.US,D,19810513,000000,126.3,126.6,124.1,124.5,12640,0
+UIS.US,D,19810514,000000,124.5,124.5,123.4,124.1,8340,0
+UIS.US,D,19810515,000000,124.1,124.5,122.4,122.4,11390,0
+UIS.US,D,19810518,000000,122.4,123.8,121.6,122.7,18650,0
+UIS.US,D,19810519,000000,122.7,124.9,122.4,124.9,13320,0
+UIS.US,D,19810520,000000,124.9,125.6,123.1,123.1,10120,0
+UIS.US,D,19810521,000000,123.1,123.8,120.6,120.6,9340,0
+UIS.US,D,19810522,000000,120.6,121.3,119.8,120.6,5390,0
+UIS.US,D,19810526,000000,122,125.9,122,125.6,4560,0
+UIS.US,D,19810527,000000,125.6,126.6,123.1,124.1,15220,0
+UIS.US,D,19810528,000000,124.1,124.1,121.6,121.6,19920,0
+UIS.US,D,19810529,000000,121.3,121.3,120.2,121.3,7220,0
+UIS.US,D,19810601,000000,121.3,124.9,120.2,121.6,15300,0
+UIS.US,D,19810602,000000,121.6,122.4,120.6,120.9,7690,0
+UIS.US,D,19810603,000000,120.9,123.8,120.9,123.8,7370,0
+UIS.US,D,19810604,000000,123.4,123.4,122,122.4,4280,0
+UIS.US,D,19810605,000000,122.4,122.4,121.6,121.6,6650,0
+UIS.US,D,19810608,000000,122.4,123.8,122.4,123.4,5730,0
+UIS.US,D,19810609,000000,123.4,124.1,119.8,120.2,14860,0
+UIS.US,D,19810610,000000,120.2,120.9,119.1,119.1,5150,0
+UIS.US,D,19810611,000000,119.5,122.4,119.5,122,6520,0
+UIS.US,D,19810612,000000,121.6,121.6,117.3,120.2,12010,0
+UIS.US,D,19810615,000000,120.2,122.7,118.8,118.8,14480,0
+UIS.US,D,19810616,000000,118.8,120.6,118.8,118.8,11150,0
+UIS.US,D,19810617,000000,118.8,119.1,116.6,118.1,17500,0
+UIS.US,D,19810618,000000,118.1,118.8,115.9,116.3,8610,0
+UIS.US,D,19810619,000000,116.3,116.6,114.5,114.8,10080,0
+UIS.US,D,19810622,000000,114.8,117,114.8,115.9,11820,0
+UIS.US,D,19810623,000000,115.9,118.1,115.2,117.7,13870,0
+UIS.US,D,19810624,000000,117.7,117.7,115.9,116.3,28550,0
+UIS.US,D,19810625,000000,115.9,115.9,109.5,109.5,17950,0
+UIS.US,D,19810626,000000,111.6,113.8,111.6,112.3,15120,0
+UIS.US,D,19810629,000000,112.3,114.1,112,114.1,5180,0
+UIS.US,D,19810630,000000,114.1,114.5,112.3,112.7,10930,0
+UIS.US,D,19810701,000000,112.7,113.8,112.7,113.4,9280,0
+UIS.US,D,19810702,000000,113.4,114.5,112,113.4,8440,0
+UIS.US,D,19810706,000000,113.1,113.1,112,112.3,8200,0
+UIS.US,D,19810707,000000,112.3,113.8,111.6,112,11880,0
+UIS.US,D,19810708,000000,112,112.3,110.5,112,7370,0
+UIS.US,D,19810709,000000,111.6,111.6,110.9,111.3,8500,0
+UIS.US,D,19810710,000000,111.3,111.6,110.2,110.9,4560,0
+UIS.US,D,19810713,000000,110.9,112,110.9,110.9,2610,0
+UIS.US,D,19810714,000000,110.9,110.9,109.1,109.1,6890,0
+UIS.US,D,19810715,000000,108.8,108.8,105.9,105.9,22710,0
+UIS.US,D,19810716,000000,105.9,109.5,104.8,109.1,15090,0
+UIS.US,D,19810717,000000,109.1,109.5,108,109.5,6700,0
+UIS.US,D,19810720,000000,108.8,108.8,106.3,106.3,8000,0
+UIS.US,D,19810721,000000,105.9,105.9,104.5,105.9,18150,0
+UIS.US,D,19810722,000000,105.9,106.6,103,103,14500,0
+UIS.US,D,19810723,000000,103,104.5,102.7,104.1,7870,0
+UIS.US,D,19810724,000000,104.1,104.8,103.7,104.8,5400,0
+UIS.US,D,19810727,000000,104.8,105.9,104.8,105.9,4570,0
+UIS.US,D,19810728,000000,105.9,105.9,104.5,105.2,3920,0
+UIS.US,D,19810729,000000,105.2,106.6,105.2,105.9,6940,0
+UIS.US,D,19810730,000000,105.9,107,105.2,107,16270,0
+UIS.US,D,19810731,000000,107,107.3,106.6,107,4150,0
+UIS.US,D,19810803,000000,105.2,105.2,102.3,103.4,12880,0
+UIS.US,D,19810804,000000,102.3,102.3,99.1,100.9,18080,0
+UIS.US,D,19810805,000000,100.9,101.6,100.2,101.2,10480,0
+UIS.US,D,19810806,000000,101.2,101.2,99.5,100.9,21170,0
+UIS.US,D,19810807,000000,100.5,100.5,99.5,99.8,6800,0
+UIS.US,D,19810810,000000,99.8,100.9,99.5,99.8,8320,0
+UIS.US,D,19810811,000000,99.8,101.2,99.8,100.5,11880,0
+UIS.US,D,19810812,000000,100.5,101.6,100.5,100.9,9590,0
+UIS.US,D,19810813,000000,100.9,100.9,99.1,99.5,10230,0
+UIS.US,D,19810814,000000,99.5,99.5,99.1,99.5,8970,0
+UIS.US,D,19810817,000000,99.5,99.8,98.4,98.7,6640,0
+UIS.US,D,19810818,000000,98.7,98.7,97.7,97.7,9380,0
+UIS.US,D,19810819,000000,97.7,98.4,97,98.4,11380,0
+UIS.US,D,19810820,000000,98.4,100.5,97.7,99.5,17530,0
+UIS.US,D,19810821,000000,99.5,100.2,99.1,99.5,3780,0
+UIS.US,D,19810824,000000,99.5,102,99.1,100.2,11370,0
+UIS.US,D,19810825,000000,100.2,103,99.8,103,13350,0
+UIS.US,D,19810826,000000,102.3,102.3,100.5,101.2,7860,0
+UIS.US,D,19810827,000000,101.2,101.2,100.2,100.9,4990,0
+UIS.US,D,19810828,000000,100.9,101.2,99.5,100.2,10990,0
+UIS.US,D,19810831,000000,100.2,100.9,95.9,95.9,6570,0
+UIS.US,D,19810901,000000,95.9,97.7,95.2,97.3,8000,0
+UIS.US,D,19810902,000000,97.3,98,97,97.3,5440,0
+UIS.US,D,19810903,000000,96.6,96.6,95.5,95.5,8860,0
+UIS.US,D,19810904,000000,95.5,97,95.5,95.9,4850,0
+UIS.US,D,19810908,000000,95.9,96.2,93,93.4,8800,0
+UIS.US,D,19810909,000000,93.4,94.8,93,93.7,14510,0
+UIS.US,D,19810910,000000,94.4,97.3,94.4,97,5640,0
+UIS.US,D,19810911,000000,97,98.4,96.6,98.4,6500,0
+UIS.US,D,19810914,000000,98.4,98.4,96.6,96.6,4230,0
+UIS.US,D,19810915,000000,96.6,97,94.4,94.8,2440,0
+UIS.US,D,19810916,000000,94.8,95.2,93.7,94.4,9690,0
+UIS.US,D,19810917,000000,94.4,95.5,90.9,91.2,16590,0
+UIS.US,D,19810918,000000,91.2,91.2,89.4,91.2,4010,0
+UIS.US,D,19810921,000000,91.2,93.7,91.2,93,6500,0
+UIS.US,D,19810922,000000,93,93,91.2,91.2,23170,0
+UIS.US,D,19810923,000000,91.2,91.6,88.7,91.2,8150,0
+UIS.US,D,19810924,000000,91.2,92.3,89.1,89.8,14450,0
+UIS.US,D,19810925,000000,89.1,89.1,86.6,86.6,7320,0
+UIS.US,D,19810928,000000,86.6,87.3,84.1,86.9,13600,0
+UIS.US,D,19810929,000000,86.9,87.3,86.6,87.3,16160,0
+UIS.US,D,19810930,000000,86.9,86.9,85.9,86.6,34690,0
+UIS.US,D,19811001,000000,85.5,85.5,84.1,85.1,5140,0
+UIS.US,D,19811002,000000,85.1,86.6,85.1,85.1,8510,0
+UIS.US,D,19811005,000000,85.1,86.2,84.8,85.5,6150,0
+UIS.US,D,19811006,000000,85.1,85.1,83.7,84.1,7790,0
+UIS.US,D,19811007,000000,83.7,83.7,81.9,82.3,16660,0
+UIS.US,D,19811008,000000,82.3,83,81.9,82.6,17080,0
+UIS.US,D,19811009,000000,82.6,82.6,80.1,80.9,14420,0
+UIS.US,D,19811012,000000,80.9,80.9,78.3,79.4,12830,0
+UIS.US,D,19811013,000000,79.4,80.9,79.4,80.1,20850,0
+UIS.US,D,19811014,000000,80.1,80.1,77.6,78.7,17080,0
+UIS.US,D,19811015,000000,78.7,84.4,78.3,83.7,38690,0
+UIS.US,D,19811016,000000,83.7,84.8,83,84.4,11780,0
+UIS.US,D,19811019,000000,84.4,87.3,83.7,86.6,14610,0
+UIS.US,D,19811020,000000,86.6,88.7,86.6,88.4,21530,0
+UIS.US,D,19811021,000000,88.4,88.4,86.2,86.9,9330,0
+UIS.US,D,19811022,000000,86.9,86.9,86.2,86.6,6560,0
+UIS.US,D,19811023,000000,86.6,86.9,85.5,86.2,10030,0
+UIS.US,D,19811026,000000,86.2,86.9,84.4,86.6,8610,0
+UIS.US,D,19811027,000000,86.6,87.6,85.5,85.5,15380,0
+UIS.US,D,19811028,000000,85.5,86.2,83,83.7,9610,0
+UIS.US,D,19811029,000000,83.7,84.4,81.9,81.9,7260,0
+UIS.US,D,19811030,000000,81.9,83.7,81.9,82.6,22300,0
+UIS.US,D,19811102,000000,83,85.1,83,83,18210,0
+UIS.US,D,19811103,000000,83,83.7,81.9,83.7,7600,0
+UIS.US,D,19811104,000000,83.7,83.7,82.3,82.6,6340,0
+UIS.US,D,19811105,000000,82.6,83.7,80.9,81.2,11320,0
+UIS.US,D,19811106,000000,81.2,84.1,80.5,81.2,9700,0
+UIS.US,D,19811109,000000,81.2,81.9,80.1,81.2,20010,0
+UIS.US,D,19811110,000000,81.2,84.1,80.9,83,8620,0
+UIS.US,D,19811111,000000,83.7,89.8,83.7,89.4,17630,0
+UIS.US,D,19811112,000000,90.2,92.7,90.2,90.9,19210,0
+UIS.US,D,19811113,000000,90.9,92.3,90.2,90.5,13950,0
+UIS.US,D,19811116,000000,90.2,90.2,87.3,87.6,18380,0
+UIS.US,D,19811117,000000,87.6,89.8,87.3,89.8,12340,0
+UIS.US,D,19811118,000000,89.8,91.2,89.4,89.8,11260,0
+UIS.US,D,19811119,000000,89.8,90.9,89.8,90.9,9230,0
+UIS.US,D,19811120,000000,90.9,93.4,90.9,92.3,10780,0
+UIS.US,D,19811123,000000,93,94.1,93,93,26360,0
+UIS.US,D,19811124,000000,93,98,93,97.3,24050,0
+UIS.US,D,19811125,000000,97.7,99.1,97.7,98.7,25010,0
+UIS.US,D,19811127,000000,98.7,98.7,97.7,98.4,5620,0
+UIS.US,D,19811130,000000,98.4,98.4,96.6,97.7,11020,0
+UIS.US,D,19811201,000000,97.7,98,96.6,97.7,8680,0
+UIS.US,D,19811202,000000,97.7,98.7,97.7,98,11830,0
+UIS.US,D,19811203,000000,98,99.1,97.3,99.1,7680,0
+UIS.US,D,19811204,000000,99.1,99.5,98.7,99.5,12050,0
+UIS.US,D,19811207,000000,98.7,98.7,97.3,98,8830,0
+UIS.US,D,19811208,000000,97.3,97.3,96.2,96.6,14450,0
+UIS.US,D,19811209,000000,97,98.4,97,97.7,6450,0
+UIS.US,D,19811210,000000,97.7,99.1,97.3,98.7,7940,0
+UIS.US,D,19811211,000000,98.7,99.1,98.4,98.7,15640,0
+UIS.US,D,19811214,000000,98.7,98.7,97.3,98.7,12730,0
+UIS.US,D,19811215,000000,98.7,100.5,98.7,99.5,35440,0
+UIS.US,D,19811216,000000,99.5,99.8,98,98.4,10330,0
+UIS.US,D,19811217,000000,98.4,99.1,97.7,97.7,4860,0
+UIS.US,D,19811218,000000,97.7,99.5,97.3,98.4,7660,0
+UIS.US,D,19811221,000000,98.4,99.1,98,98.7,8020,0
+UIS.US,D,19811222,000000,98.7,101.2,97.7,98.4,9490,0
+UIS.US,D,19811223,000000,98.4,98.7,97.7,97.7,13090,0
+UIS.US,D,19811224,000000,97.7,98,97.3,97.7,3170,0
+UIS.US,D,19811228,000000,97.7,98,97,97.3,5600,0
+UIS.US,D,19811229,000000,97.3,98,97,97,7980,0
+UIS.US,D,19811230,000000,97,98.7,95.5,98.4,27690,0
+UIS.US,D,19811231,000000,98.4,99.1,97.3,97.3,6420,0
+UIS.US,D,19820104,000000,97.7,98,97.3,97.7,8750,0
+UIS.US,D,19820105,000000,95.2,97,93,93,13130,0
+UIS.US,D,19820106,000000,93.7,94.4,93,93.7,8220,0
+UIS.US,D,19820107,000000,95.2,96.6,93.7,95.9,8540,0
+UIS.US,D,19820108,000000,98,99.5,96.6,98.7,18580,0
+UIS.US,D,19820111,000000,97.3,98.7,95.5,95.5,5630,0
+UIS.US,D,19820112,000000,95.9,97,94.8,96.2,9650,0
+UIS.US,D,19820113,000000,96.2,97.3,95.2,95.2,9700,0
+UIS.US,D,19820114,000000,95.9,96.6,94.8,96.6,8270,0
+UIS.US,D,19820115,000000,97,97.3,96.6,96.6,4210,0
+UIS.US,D,19820118,000000,97,98.4,95.2,98.4,9060,0
+UIS.US,D,19820119,000000,97.3,99.5,95.2,95.5,5520,0
+UIS.US,D,19820120,000000,94.1,95.9,92.3,93.4,19970,0
+UIS.US,D,19820121,000000,91.9,93.7,90.2,90.9,8470,0
+UIS.US,D,19820122,000000,90.2,90.5,89.8,90.2,4910,0
+UIS.US,D,19820125,000000,88.7,89.4,88,89.1,3750,0
+UIS.US,D,19820126,000000,89.8,90.2,89.1,89.4,5300,0
+UIS.US,D,19820127,000000,89.1,89.8,88.4,88.7,9830,0
+UIS.US,D,19820128,000000,90.9,93,88.7,93,14350,0
+UIS.US,D,19820129,000000,94.1,95.9,92.3,95.5,11710,0
+UIS.US,D,19820201,000000,94.1,94.8,93,93,12670,0
+UIS.US,D,19820202,000000,94.8,96.2,93.4,94.8,8280,0
+UIS.US,D,19820203,000000,94.4,95.9,93,93.7,16020,0
+UIS.US,D,19820204,000000,93.4,94.1,92.3,94.1,6500,0
+UIS.US,D,19820205,000000,94.8,95.9,93.4,95.2,22080,0
+UIS.US,D,19820208,000000,94.4,95.2,93.7,93.7,10270,0
+UIS.US,D,19820209,000000,94.1,94.4,93.4,93.7,3710,0
+UIS.US,D,19820210,000000,96.2,98,94.1,97.3,12120,0
+UIS.US,D,19820211,000000,96.6,97.3,95.5,95.5,7270,0
+UIS.US,D,19820212,000000,96.2,96.6,95.9,96.2,4430,0
+UIS.US,D,19820216,000000,95.9,96.6,94.8,95.9,7350,0
+UIS.US,D,19820217,000000,98,99.8,95.9,97.7,10680,0
+UIS.US,D,19820218,000000,101.2,102.3,100.2,100.5,13750,0
+UIS.US,D,19820219,000000,102.3,104.1,100.5,104.1,17850,0
+UIS.US,D,19820222,000000,102.3,105.2,99.5,99.5,17600,0
+UIS.US,D,19820223,000000,100.5,102,98.7,101.6,14900,0
+UIS.US,D,19820224,000000,101.2,103.4,99.1,103.4,12310,0
+UIS.US,D,19820225,000000,104.5,106.3,102.7,104.5,18780,0
+UIS.US,D,19820226,000000,106.3,107.3,105.2,105.5,9850,0
+UIS.US,D,19820301,000000,107.3,108.8,105.9,107.7,11300,0
+UIS.US,D,19820302,000000,107.3,108.4,105.9,105.9,14320,0
+UIS.US,D,19820303,000000,104.8,105.5,103.7,104.8,15610,0
+UIS.US,D,19820304,000000,101.6,104.1,98.7,98.7,20960,0
+UIS.US,D,19820305,000000,97.7,99.5,95.9,97,13820,0
+UIS.US,D,19820308,000000,98.7,100.2,97.3,97.3,12140,0
+UIS.US,D,19820309,000000,99.5,102,96.6,101.6,18700,0
+UIS.US,D,19820310,000000,101.2,102.7,99.5,99.8,34130,0
+UIS.US,D,19820311,000000,97.7,100.9,94.4,95.5,24310,0
+UIS.US,D,19820312,000000,92.7,94.8,90.2,90.2,61400,0
+UIS.US,D,19820315,000000,91.2,93,89.4,93,12370,0
+UIS.US,D,19820316,000000,93,94.1,91.6,92.3,9580,0
+UIS.US,D,19820317,000000,93,94.1,91.9,93.4,9390,0
+UIS.US,D,19820318,000000,94.8,95.5,93.7,95.2,14210,0
+UIS.US,D,19820319,000000,95.9,96.6,95.2,95.9,5710,0
+UIS.US,D,19820322,000000,97.7,98.7,96.6,98.7,7580,0
+UIS.US,D,19820323,000000,99.1,99.5,98.4,99.1,7500,0
+UIS.US,D,19820324,000000,98.7,99.8,97.7,97.7,4970,0
+UIS.US,D,19820325,000000,97,97.7,95.9,95.9,11880,0
+UIS.US,D,19820326,000000,96.2,96.6,95.9,96.2,11670,0
+UIS.US,D,19820329,000000,97,97.7,95.9,97.7,6760,0
+UIS.US,D,19820330,000000,98.7,100.5,96.6,100.5,19220,0
+UIS.US,D,19820331,000000,100.2,100.9,99.5,99.5,19920,0
+UIS.US,D,19820401,000000,98.7,99.8,97.7,99.8,35210,0
+UIS.US,D,19820402,000000,100.5,101.2,99.8,100.5,11930,0
+UIS.US,D,19820405,000000,99.8,100.2,99.1,99.8,5530,0
+UIS.US,D,19820406,000000,99.5,100.2,98.4,99.8,11650,0
+UIS.US,D,19820407,000000,100.2,101.2,99.1,100.2,13900,0
+UIS.US,D,19820408,000000,100.2,100.5,99.8,99.8,8370,0
+UIS.US,D,19820412,000000,100.2,100.5,99.5,100.2,12420,0
+UIS.US,D,19820413,000000,100.5,100.9,99.8,100.2,8790,0
+UIS.US,D,19820414,000000,99.8,100.5,99.1,99.1,3990,0
+UIS.US,D,19820415,000000,100.9,102.3,99.1,102.3,20590,0
+UIS.US,D,19820416,000000,102.3,103,101.6,101.6,34550,0
+UIS.US,D,19820419,000000,101.6,102.3,100.5,100.9,29240,0
+UIS.US,D,19820420,000000,100.9,101.2,100.2,100.5,11350,0
+UIS.US,D,19820421,000000,100.9,101.6,100.2,101.2,15980,0
+UIS.US,D,19820422,000000,102.7,103.7,101.6,102.7,18320,0
+UIS.US,D,19820423,000000,105.5,108,103,108,46130,0
+UIS.US,D,19820426,000000,107,108,105.9,106.6,11870,0
+UIS.US,D,19820427,000000,105.5,107,103.7,104.5,9600,0
+UIS.US,D,19820428,000000,104.8,105.5,103.7,104.5,4970,0
+UIS.US,D,19820429,000000,104.8,105.5,104.1,104.8,6510,0
+UIS.US,D,19820430,000000,104.8,105.9,103.4,103.4,12940,0
+UIS.US,D,19820503,000000,102.7,103.4,102,102.3,27170,0
+UIS.US,D,19820504,000000,103.7,104.5,102.7,103.7,9690,0
+UIS.US,D,19820505,000000,104.8,105.5,104.1,104.5,12310,0
+UIS.US,D,19820506,000000,105.2,105.9,104.5,104.8,10990,0
+UIS.US,D,19820507,000000,104.8,105.2,104.1,104.8,5760,0
+UIS.US,D,19820510,000000,104.1,104.5,103.4,103.7,4240,0
+UIS.US,D,19820511,000000,104.1,104.5,103.4,104.1,5830,0
+UIS.US,D,19820512,000000,104.8,105.5,104.1,104.8,17210,0
+UIS.US,D,19820513,000000,104.1,104.8,103.4,103.7,5350,0
+UIS.US,D,19820514,000000,103.4,103.7,102.7,102.7,3210,0
+UIS.US,D,19820517,000000,103,103.4,102.3,102.3,6060,0
+UIS.US,D,19820518,000000,102.3,102.7,101.6,102.3,4150,0
+UIS.US,D,19820519,000000,102.7,103.4,102,102,3480,0
+UIS.US,D,19820520,000000,101.6,102.7,100.2,100.5,15860,0
+UIS.US,D,19820521,000000,100.9,101.2,100.5,100.9,3340,0
+UIS.US,D,19820524,000000,101.6,102.7,100.2,100.5,15860,0
+UIS.US,D,19820525,000000,101.6,102.3,100.5,100.9,5030,0
+UIS.US,D,19820526,000000,99.5,100.2,98.7,99.8,12000,0
+UIS.US,D,19820527,000000,99.8,100.2,99.1,99.8,7990,0
+UIS.US,D,19820528,000000,99.8,100.5,98.7,99.1,4040,0
+UIS.US,D,19820601,000000,98.7,99.8,97.7,98,14800,0
+UIS.US,D,19820602,000000,98.4,99.5,97.3,98.7,8770,0
+UIS.US,D,19820603,000000,99.1,100.2,97.7,98.4,8360,0
+UIS.US,D,19820604,000000,97.3,98.4,95.9,96.2,5270,0
+UIS.US,D,19820607,000000,95.2,95.5,94.4,95.2,7700,0
+UIS.US,D,19820608,000000,94.4,94.8,93.7,93.7,4840,0
+UIS.US,D,19820609,000000,93,94.4,91.6,93,13060,0
+UIS.US,D,19820610,000000,93.4,94.1,92.7,93.4,7450,0
+UIS.US,D,19820611,000000,95.9,97.3,94.1,97,15610,0
+UIS.US,D,19820614,000000,93.7,95.2,92.3,92.7,12890,0
+UIS.US,D,19820615,000000,91.6,92.7,90.2,91.2,19520,0
+UIS.US,D,19820616,000000,91.9,92.3,91.2,91.9,15640,0
+UIS.US,D,19820617,000000,91.9,91.9,90.9,90.9,10500,0
+UIS.US,D,19820618,000000,90.9,91.2,90.2,90.2,10980,0
+UIS.US,D,19820621,000000,90.9,91.6,89.8,90.9,4150,0
+UIS.US,D,19820622,000000,92.7,94.4,90.9,94.4,9910,0
+UIS.US,D,19820623,000000,95.5,97.3,93.4,97.3,8370,0
+UIS.US,D,19820624,000000,96.6,98,94.8,94.8,11460,0
+UIS.US,D,19820625,000000,93.4,94.8,91.6,91.6,9350,0
+UIS.US,D,19820628,000000,91.6,92.3,90.5,91.9,18890,0
+UIS.US,D,19820629,000000,91.9,92.3,91.2,91.6,27870,0
+UIS.US,D,19820630,000000,90.9,91.9,89.4,90.2,54200,0
+UIS.US,D,19820701,000000,91.2,91.9,90.5,91.6,5970,0
+UIS.US,D,19820702,000000,89.4,91.2,87.3,87.6,17930,0
+UIS.US,D,19820706,000000,87.3,88,86.2,88,8330,0
+UIS.US,D,19820707,000000,88.7,89.8,87.6,88.7,6310,0
+UIS.US,D,19820708,000000,90.5,92.7,88.4,92.7,9850,0
+UIS.US,D,19820709,000000,92.3,93.7,90.9,91.6,26070,0
+UIS.US,D,19820712,000000,90.9,91.9,89.8,89.8,11650,0
+UIS.US,D,19820713,000000,90.2,90.9,89.4,89.4,5320,0
+UIS.US,D,19820714,000000,89.1,90.5,87.3,89.4,10000,0
+UIS.US,D,19820715,000000,88,89.4,86.6,87.3,6610,0
+UIS.US,D,19820716,000000,86.2,87.3,85.1,85.5,20040,0
+UIS.US,D,19820719,000000,86.2,87.6,84.8,86.9,19540,0
+UIS.US,D,19820720,000000,89.1,90.2,87.6,89.4,25540,0
+UIS.US,D,19820721,000000,92.3,94.4,89.8,93.4,20890,0
+UIS.US,D,19820722,000000,95.2,97,93,95.5,10130,0
+UIS.US,D,19820723,000000,95.5,95.9,94.8,95.2,5400,0
+UIS.US,D,19820726,000000,93.7,94.4,93,93,6010,0
+UIS.US,D,19820727,000000,93.4,94.1,92.7,93.7,11610,0
+UIS.US,D,19820728,000000,93.4,93.7,92.7,92.7,8860,0
+UIS.US,D,19820729,000000,93.4,94.1,92.3,93.4,3390,0
+UIS.US,D,19820730,000000,93.4,94.1,92.7,92.7,1940,0
+UIS.US,D,19820802,000000,93.7,94.4,93,94.4,11400,0
+UIS.US,D,19820803,000000,93.4,94.4,92.3,92.3,7490,0
+UIS.US,D,19820804,000000,90.5,91.9,88.7,88.7,5310,0
+UIS.US,D,19820805,000000,87.6,88,87.3,88,5720,0
+UIS.US,D,19820806,000000,87.6,88.7,86.6,86.6,3850,0
+UIS.US,D,19820809,000000,85.5,85.9,84.8,85.5,6840,0
+UIS.US,D,19820810,000000,86.9,88,85.5,86.2,23610,0
+UIS.US,D,19820811,000000,86.6,86.9,85.9,86.2,7410,0
+UIS.US,D,19820812,000000,86.9,87.6,85.9,86.2,23830,0
+UIS.US,D,19820813,000000,87.3,88.4,86.2,88.4,2340,0
+UIS.US,D,19820816,000000,90.5,90.9,89.8,90.2,14800,0
+UIS.US,D,19820817,000000,92.7,95.2,90.2,95.2,10310,0
+UIS.US,D,19820818,000000,94.4,96.6,91.9,91.9,27320,0
+UIS.US,D,19820819,000000,92.7,94.1,91.2,93,8860,0
+UIS.US,D,19820820,000000,93.4,94.4,92.3,94.4,7720,0
+UIS.US,D,19820823,000000,96.6,99.5,93.7,99.1,21720,0
+UIS.US,D,19820824,000000,98,99.8,95.9,97,18820,0
+UIS.US,D,19820825,000000,98.4,100.2,96.2,98.4,12560,0
+UIS.US,D,19820826,000000,101.2,103.7,98.7,100.5,42600,0
+UIS.US,D,19820827,000000,99.8,100.5,99.1,99.8,30460,0
+UIS.US,D,19820830,000000,99.1,100.2,98,100.2,6880,0
+UIS.US,D,19820831,000000,101.6,103.7,99.5,103,14460,0
+UIS.US,D,19820901,000000,103.7,104.5,102.7,103,18210,0
+UIS.US,D,19820902,000000,105.9,108.8,103,108.8,22910,0
+UIS.US,D,19820903,000000,109.1,111.3,106.6,107.7,36940,0
+UIS.US,D,19820907,000000,106.6,108,104.8,104.8,14130,0
+UIS.US,D,19820908,000000,105.9,107,104.8,106.3,28880,0
+UIS.US,D,19820909,000000,106.6,108,104.8,104.8,8770,0
+UIS.US,D,19820910,000000,105.5,106.3,104.5,106.3,17420,0
+UIS.US,D,19820913,000000,106.6,107.3,105.5,107.3,17060,0
+UIS.US,D,19820914,000000,108.4,109.1,107.7,107.7,19210,0
+UIS.US,D,19820915,000000,108,108.4,107.3,108,5980,0
+UIS.US,D,19820916,000000,108.4,109.1,107.7,108,12430,0
+UIS.US,D,19820917,000000,106.6,107.7,105.2,105.9,27550,0
+UIS.US,D,19820920,000000,102.7,105.5,99.5,101.2,76220,0
+UIS.US,D,19820921,000000,100.5,101.6,99.1,101.6,23840,0
+UIS.US,D,19820922,000000,103.7,105.5,101.6,102,62100,0
+UIS.US,D,19820923,000000,103,103.7,102.3,103.7,13400,0
+UIS.US,D,19820924,000000,103.4,103.7,102.7,103.7,5310,0
+UIS.US,D,19820927,000000,104.1,104.5,103.4,103.7,6120,0
+UIS.US,D,19820928,000000,104.5,104.8,103.7,104.1,9320,0
+UIS.US,D,19820929,000000,103.4,104.1,102.7,103.4,23320,0
+UIS.US,D,19820930,000000,102.3,103,101.6,102.3,27690,0
+UIS.US,D,19821001,000000,102.3,102.7,101.6,101.6,10280,0
+UIS.US,D,19821004,000000,99.8,100.9,98.7,100.2,8340,0
+UIS.US,D,19821005,000000,101.2,102,100.2,101.2,16390,0
+UIS.US,D,19821006,000000,104.1,107.3,100.5,107.3,18990,0
+UIS.US,D,19821007,000000,109.5,110.2,108.4,109.5,43130,0
+UIS.US,D,19821008,000000,109.8,110.9,108.8,110.9,14550,0
+UIS.US,D,19821011,000000,113.8,115.9,111.3,115.2,38970,0
+UIS.US,D,19821012,000000,113.4,115.2,111.6,113.4,28800,0
+UIS.US,D,19821013,000000,113.8,116.3,111.3,113.8,27320,0
+UIS.US,D,19821014,000000,113.1,114.5,111.3,111.3,12160,0
+UIS.US,D,19821015,000000,110.9,112,109.5,110.2,7400,0
+UIS.US,D,19821018,000000,112,113.1,110.5,113.1,12460,0
+UIS.US,D,19821019,000000,115.2,116.3,114.1,116.3,26810,0
+UIS.US,D,19821020,000000,120.2,124.1,115.9,123.4,20150,0
+UIS.US,D,19821021,000000,124.9,126.3,123.1,123.8,30740,0
+UIS.US,D,19821022,000000,123.8,125.2,122,122.7,20780,0
+UIS.US,D,19821025,000000,120.2,121.6,118.8,119.1,23700,0
+UIS.US,D,19821026,000000,124.1,129.9,118.4,129.9,39540,0
+UIS.US,D,19821027,000000,129.1,131.7,126.6,127.4,46260,0
+UIS.US,D,19821028,000000,128.4,130.9,125.9,126.6,32530,0
+UIS.US,D,19821029,000000,126.6,128.4,124.5,127.7,21390,0
+UIS.US,D,19821101,000000,130.2,133.4,127,133.4,49560,0
+UIS.US,D,19821102,000000,133.4,134.9,131.7,132,26430,0
+UIS.US,D,19821103,000000,134.5,136.7,132.4,136.7,66060,0
+UIS.US,D,19821104,000000,137.7,140.6,134.5,134.5,42080,0
+UIS.US,D,19821105,000000,134.9,135.6,134.2,135.2,10710,0
+UIS.US,D,19821108,000000,133.4,135.2,131.7,133.4,12740,0
+UIS.US,D,19821109,000000,135.6,138.5,132.7,138.1,9440,0
+UIS.US,D,19821110,000000,135.9,139.9,131.7,132.4,14380,0
+UIS.US,D,19821111,000000,131.7,133.1,130.2,133.1,12690,0
+UIS.US,D,19821112,000000,132,133.4,130.2,130.6,7600,0
+UIS.US,D,19821115,000000,127,128.8,124.9,125.2,11240,0
+UIS.US,D,19821116,000000,122.4,124.1,120.2,121.3,51090,0
+UIS.US,D,19821117,000000,122.7,123.8,121.3,123.1,21750,0
+UIS.US,D,19821118,000000,123.1,123.8,122,122.4,14540,0
+UIS.US,D,19821119,000000,122,123.4,120.6,120.6,15950,0
+UIS.US,D,19821122,000000,119.1,120.9,117,117,15520,0
+UIS.US,D,19821123,000000,117.3,118.1,116.3,116.3,10200,0
+UIS.US,D,19821124,000000,118.4,119.8,116.6,119.1,16730,0
+UIS.US,D,19821126,000000,120.6,121.6,119.1,120.9,4180,0
+UIS.US,D,19821129,000000,120.9,122.4,119.1,119.5,4600,0
+UIS.US,D,19821130,000000,123.4,127,119.5,125.9,15570,0
+UIS.US,D,19821201,000000,128.1,130.6,125.6,127.7,19440,0
+UIS.US,D,19821202,000000,128.1,129.1,127,127,7120,0
+UIS.US,D,19821203,000000,125.6,128.1,122.7,122.7,7660,0
+UIS.US,D,19821206,000000,124.1,126.6,121.6,125.6,20370,0
+UIS.US,D,19821207,000000,127.4,129.9,124.9,127.7,42640,0
+UIS.US,D,19821208,000000,127.4,129.9,124.5,124.5,21050,0
+UIS.US,D,19821209,000000,124.1,125.2,123.1,123.4,9480,0
+UIS.US,D,19821210,000000,123.8,125.2,122,122,6960,0
+UIS.US,D,19821213,000000,122.4,122.7,121.6,122.4,8950,0
+UIS.US,D,19821214,000000,121.6,124.9,118.4,118.4,33770,0
+UIS.US,D,19821215,000000,115.2,117.7,112.7,112.7,22760,0
+UIS.US,D,19821216,000000,113.4,114.5,112.3,112.7,17180,0
+UIS.US,D,19821217,000000,116.6,119.5,113.4,119.1,14060,0
+UIS.US,D,19821220,000000,117.3,119.1,115.2,115.6,14790,0
+UIS.US,D,19821221,000000,115.9,118.1,113.8,117.3,27210,0
+UIS.US,D,19821222,000000,116.3,118.4,114.1,114.5,13010,0
+UIS.US,D,19821223,000000,116.3,117,115.2,116.3,10060,0
+UIS.US,D,19821227,000000,118.1,119.5,116.6,118.4,14680,0
+UIS.US,D,19821228,000000,118.4,119.1,117.7,118.4,15680,0
+UIS.US,D,19821229,000000,120.6,122,119.1,122,18210,0
+UIS.US,D,19821230,000000,121.3,123.1,119.1,120.2,79830,0
+UIS.US,D,19821231,000000,119.8,120.9,118.8,119.5,8280,0
+UIS.US,D,19830103,000000,117.7,120.2,115.2,115.2,16230,0
+UIS.US,D,19830104,000000,117,118.8,115.2,118.8,24080,0
+UIS.US,D,19830105,000000,120.2,120.9,119.1,119.1,23500,0
+UIS.US,D,19830106,000000,122.7,125.6,119.8,123.8,13740,0
+UIS.US,D,19830107,000000,122,125.2,118.8,118.8,14690,0
+UIS.US,D,19830110,000000,121.6,124.1,118.8,123.8,38820,0
+UIS.US,D,19830111,000000,125.9,128.8,123.1,128.8,26710,0
+UIS.US,D,19830112,000000,132.7,134.5,130.6,130.6,90520,0
+UIS.US,D,19830113,000000,131.7,132.4,130.6,130.6,17680,0
+UIS.US,D,19830114,000000,133.8,136.7,130.6,134.9,42690,0
+UIS.US,D,19830117,000000,137.7,139.2,136.3,136.7,43110,0
+UIS.US,D,19830118,000000,137,138.8,134.9,138.5,27540,0
+UIS.US,D,19830119,000000,136.3,138.5,133.8,133.8,17170,0
+UIS.US,D,19830120,000000,133.1,135.2,130.9,132.4,13670,0
+UIS.US,D,19830121,000000,131.7,133.8,129.5,129.5,18410,0
+UIS.US,D,19830124,000000,127,128.1,125.6,128.1,18200,0
+UIS.US,D,19830125,000000,131.7,134.2,128.8,134.2,17600,0
+UIS.US,D,19830126,000000,134.5,136.3,132.7,132.7,13410,0
+UIS.US,D,19830127,000000,135.6,138.5,132.4,138.1,51890,0
+UIS.US,D,19830128,000000,135.6,138.1,133.1,136.3,50520,0
+UIS.US,D,19830131,000000,129.5,133.8,124.9,127,105740,0
+UIS.US,D,19830201,000000,124.5,126.3,122.7,122.7,28760,0
+UIS.US,D,19830202,000000,125.2,128.1,122,123.8,38560,0
+UIS.US,D,19830203,000000,126.6,128.1,125.2,128.1,19830,0
+UIS.US,D,19830204,000000,133.8,137.7,129.5,137.4,52290,0
+UIS.US,D,19830207,000000,135.6,138.1,133.1,134.9,62260,0
+UIS.US,D,19830208,000000,133.8,135.6,132,133.4,26890,0
+UIS.US,D,19830209,000000,132,133.8,130.2,131.7,23660,0
+UIS.US,D,19830210,000000,134.5,135.9,133.1,133.8,15130,0
+UIS.US,D,19830211,000000,136.3,137,135.2,136.3,12090,0
+UIS.US,D,19830214,000000,139.2,142.7,135.2,141,40800,0
+UIS.US,D,19830215,000000,140.2,142,138.5,138.5,22510,0
+UIS.US,D,19830216,000000,139.9,141,138.8,138.8,19740,0
+UIS.US,D,19830217,000000,138.8,139.9,137.4,139.9,9950,0
+UIS.US,D,19830218,000000,138.8,140.2,137.4,137.4,14770,0
+UIS.US,D,19830222,000000,136.3,137.7,134.5,134.5,23300,0
+UIS.US,D,19830223,000000,135.2,135.9,134.2,134.5,41560,0
+UIS.US,D,19830224,000000,135.2,135.9,134.2,134.5,28020,0
+UIS.US,D,19830225,000000,134.9,135.9,133.4,133.4,17610,0
+UIS.US,D,19830228,000000,133.8,134.2,133.1,133.4,13230,0
+UIS.US,D,19830301,000000,135.2,136.3,133.8,135.9,36690,0
+UIS.US,D,19830302,000000,137,138.5,135.6,136.3,18690,0
+UIS.US,D,19830303,000000,137,138.5,135.6,135.9,27010,0
+UIS.US,D,19830304,000000,134.5,135.6,133.4,134.9,24380,0
+UIS.US,D,19830307,000000,134.9,136.3,133.4,134.5,31170,0
+UIS.US,D,19830308,000000,132,133.4,130.6,130.6,8940,0
+UIS.US,D,19830309,000000,131.3,132.4,129.9,131.7,11650,0
+UIS.US,D,19830310,000000,131.3,133.1,129.1,129.5,17390,0
+UIS.US,D,19830311,000000,129.5,129.9,128.8,129.5,13910,0
+UIS.US,D,19830314,000000,129.1,130.2,128.1,129.5,7170,0
+UIS.US,D,19830315,000000,129.1,129.5,128.8,129.5,16460,0
+UIS.US,D,19830316,000000,130.9,133.1,128.8,130.2,26710,0
+UIS.US,D,19830317,000000,129.5,129.9,128.8,129.9,8450,0
+UIS.US,D,19830318,000000,129.9,130.6,128.8,128.8,14860,0
+UIS.US,D,19830321,000000,128.4,129.1,127.7,128.4,16020,0
+UIS.US,D,19830322,000000,127.4,128.1,126.6,127.4,16040,0
+UIS.US,D,19830323,000000,130.2,132.4,127.7,131.3,16240,0
+UIS.US,D,19830324,000000,133.1,135.2,130.6,135.2,27590,0
+UIS.US,D,19830325,000000,134.9,136.3,133.1,134.5,10040,0
+UIS.US,D,19830328,000000,134.2,134.9,133.1,133.4,12570,0
+UIS.US,D,19830329,000000,133.8,134.5,133.1,133.4,10440,0
+UIS.US,D,19830330,000000,135.9,137.4,134.5,137.4,19200,0
+UIS.US,D,19830331,000000,133.8,136.7,130.9,130.9,40970,0
+UIS.US,D,19830404,000000,130.6,131.3,129.5,130.6,16920,0
+UIS.US,D,19830405,000000,130.6,132.7,128.4,128.8,15520,0
+UIS.US,D,19830406,000000,127.7,128.8,126.6,127.4,9400,0
+UIS.US,D,19830407,000000,125.9,127,124.9,127,14110,0
+UIS.US,D,19830408,000000,127.4,128.1,126.6,128.1,9130,0
+UIS.US,D,19830411,000000,128.8,129.9,127.7,128.8,21270,0
+UIS.US,D,19830412,000000,130.6,130.9,129.9,130.6,28070,0
+UIS.US,D,19830413,000000,130.9,132.4,129.1,129.9,15980,0
+UIS.US,D,19830414,000000,128.4,129.9,127,129.9,54390,0
+UIS.US,D,19830415,000000,128.8,129.5,128.1,128.4,20340,0
+UIS.US,D,19830418,000000,127.7,128.4,126.6,127.4,20570,0
+UIS.US,D,19830419,000000,126.3,127.4,124.9,125.9,22780,0
+UIS.US,D,19830420,000000,128.4,130.6,126.3,130.6,45450,0
+UIS.US,D,19830421,000000,131.7,133.1,130.2,131.7,48750,0
+UIS.US,D,19830422,000000,131.3,132,130.2,131.7,34460,0
+UIS.US,D,19830425,000000,130.9,132,129.5,129.5,10130,0
+UIS.US,D,19830426,000000,132,134.5,129.1,133.8,15180,0
+UIS.US,D,19830427,000000,133.1,134.2,131.7,133.1,12150,0
+UIS.US,D,19830428,000000,134.5,135.9,132.7,135.6,25630,0
+UIS.US,D,19830429,000000,138.1,140.2,135.6,139.5,42010,0
+UIS.US,D,19830502,000000,138.1,139.5,136.7,137,18820,0
+UIS.US,D,19830503,000000,140.2,143.5,137,143.5,32210,0
+UIS.US,D,19830504,000000,143.5,147,143.1,145.2,39840,0
+UIS.US,D,19830505,000000,147.4,149.2,145.6,148.8,37620,0
+UIS.US,D,19830506,000000,149.9,152,147.8,148.5,34580,0
+UIS.US,D,19830509,000000,147,148.5,145.2,145.6,21930,0
+UIS.US,D,19830510,000000,143.8,145.6,142,142.7,30850,0
+UIS.US,D,19830511,000000,142.7,143.8,141.3,143.1,27220,0
+UIS.US,D,19830512,000000,142.7,143.5,142,142,27370,0
+UIS.US,D,19830513,000000,144.9,145.6,143.8,144.9,17650,0
+UIS.US,D,19830516,000000,144.5,147.4,141.3,147,22050,0
+UIS.US,D,19830517,000000,147,147.8,146,146.7,12060,0
+UIS.US,D,19830518,000000,147.4,148.8,145.2,145.6,16400,0
+UIS.US,D,19830519,000000,146,147.4,146,146,16270,0
+UIS.US,D,19830520,000000,145.2,146,144.9,145.6,13860,0
+UIS.US,D,19830523,000000,143.5,148.5,143.5,148.5,26350,0
+UIS.US,D,19830524,000000,148.5,150.3,148.5,149.2,15880,0
+UIS.US,D,19830525,000000,151,152.4,149.2,152.4,16040,0
+UIS.US,D,19830526,000000,151.7,158.5,151.7,158.5,50920,0
+UIS.US,D,19830527,000000,157.4,158.5,156.3,156.3,21250,0
+UIS.US,D,19830531,000000,155.6,155.6,154.2,154.2,11860,0
+UIS.US,D,19830601,000000,153.1,153.8,152,153.5,23320,0
+UIS.US,D,19830602,000000,156,158.5,154.9,158.1,15890,0
+UIS.US,D,19830603,000000,158.1,160.3,157.8,159.9,21530,0
+UIS.US,D,19830606,000000,159.9,159.9,158.1,158.8,11690,0
+UIS.US,D,19830607,000000,159.2,159.2,157.4,157.8,11060,0
+UIS.US,D,19830608,000000,156.3,157.1,155.3,156,21220,0
+UIS.US,D,19830609,000000,156,159.9,155.6,159.6,11370,0
+UIS.US,D,19830610,000000,159.2,160.6,157.8,160.3,12830,0
+UIS.US,D,19830613,000000,160.3,160.3,156,160.3,9850,0
+UIS.US,D,19830614,000000,160.3,164.2,159.9,162.4,39190,0
+UIS.US,D,19830615,000000,162.1,163.1,161.7,162.8,10370,0
+UIS.US,D,19830616,000000,163.5,164.6,160.3,160.3,11780,0
+UIS.US,D,19830617,000000,159.6,159.9,156.7,158.8,9310,0
+UIS.US,D,19830620,000000,159.2,160.6,158.8,159.6,4470,0
+UIS.US,D,19830621,000000,159.2,160.6,158.1,159.9,11400,0
+UIS.US,D,19830622,000000,162.4,164.6,159.9,163.1,44110,0
+UIS.US,D,19830623,000000,163.1,163.1,161,161.7,5850,0
+UIS.US,D,19830624,000000,162.1,164.9,161.7,164.6,15000,0
+UIS.US,D,19830627,000000,163.1,163.5,160.6,161,8250,0
+UIS.US,D,19830628,000000,160.3,161.7,156,156,9680,0
+UIS.US,D,19830629,000000,156.7,159.2,155.6,159.2,45740,0
+UIS.US,D,19830630,000000,157.4,158.1,154.2,158.1,146650,0
+UIS.US,D,19830701,000000,160.3,163.1,158.1,162.1,8540,0
+UIS.US,D,19830705,000000,158.8,159.9,157.8,158.1,4440,0
+UIS.US,D,19830706,000000,158.5,158.5,154.9,156,10760,0
+UIS.US,D,19830707,000000,155.3,156.7,153.8,154.5,12380,0
+UIS.US,D,19830708,000000,154.5,155.6,152.8,153.1,7350,0
+UIS.US,D,19830711,000000,153.5,153.5,151.7,152.8,5080,0
+UIS.US,D,19830712,000000,151,151,148.1,148.1,6240,0
+UIS.US,D,19830713,000000,147.4,148.1,144.2,144.9,17470,0
+UIS.US,D,19830714,000000,146,146.7,145.2,146,10030,0
+UIS.US,D,19830715,000000,146,146.3,141.7,143.5,10010,0
+UIS.US,D,19830718,000000,143.5,145.2,142.4,144.5,12330,0
+UIS.US,D,19830719,000000,145.6,153.1,145.6,150.3,44320,0
+UIS.US,D,19830720,000000,156,156.7,154.9,156,35310,0
+UIS.US,D,19830721,000000,157.4,159.2,156,157.4,28360,0
+UIS.US,D,19830722,000000,157.8,158.8,156.7,158.8,6120,0
+UIS.US,D,19830725,000000,155.3,159.2,155.3,159.2,9100,0
+UIS.US,D,19830726,000000,159.6,161.3,158.1,160.3,12940,0
+UIS.US,D,19830727,000000,160.3,161.3,153.5,154.5,12710,0
+UIS.US,D,19830728,000000,152.8,153.5,150.3,151,7520,0
+UIS.US,D,19830729,000000,150.3,150.3,146.7,147.8,20830,0
+UIS.US,D,19830801,000000,147,148.5,146.7,147.8,18310,0
+UIS.US,D,19830802,000000,147.4,149.9,147.4,148.5,8830,0
+UIS.US,D,19830803,000000,148.1,150.6,147.8,150.6,15540,0
+UIS.US,D,19830804,000000,150.6,150.6,146,146.7,31620,0
+UIS.US,D,19830805,000000,146.7,147,145.2,146,25410,0
+UIS.US,D,19830808,000000,144.5,145.2,141.7,143.8,9960,0
+UIS.US,D,19830809,000000,143.5,146,143.1,146,17480,0
+UIS.US,D,19830810,000000,145.2,145.2,143.1,143.5,11390,0
+UIS.US,D,19830811,000000,143.1,144.2,143.1,143.8,10910,0
+UIS.US,D,19830812,000000,144.2,146,143.5,146,16150,0
+UIS.US,D,19830815,000000,148.8,150.3,148.5,149.9,12160,0
+UIS.US,D,19830816,000000,148.8,149.2,147.4,148.8,6130,0
+UIS.US,D,19830817,000000,148.8,149.9,148.1,149.5,8960,0
+UIS.US,D,19830818,000000,149.2,149.5,146.3,146.3,2820,0
+UIS.US,D,19830819,000000,146.3,147,146,146.3,4970,0
+UIS.US,D,19830822,000000,147,148.8,146.7,147.8,5680,0
+UIS.US,D,19830823,000000,148.5,151,147,149.2,11850,0
+UIS.US,D,19830824,000000,149.5,151,147.8,147.8,11070,0
+UIS.US,D,19830825,000000,147.8,148.1,144.9,146.7,25660,0
+UIS.US,D,19830826,000000,147,148.8,146.3,148.1,8270,0
+UIS.US,D,19830829,000000,147,148.8,146.7,147.8,4000,0
+UIS.US,D,19830830,000000,147.8,148.8,147,147.8,7830,0
+UIS.US,D,19830831,000000,147.4,152.8,147.4,152.4,15980,0
+UIS.US,D,19830901,000000,152.4,152.4,150.6,151.7,13700,0
+UIS.US,D,19830902,000000,152.4,153.5,152.4,153.5,6950,0
+UIS.US,D,19830906,000000,155.3,160.3,154.5,159.6,18790,0
+UIS.US,D,19830907,000000,158.8,159.9,157.4,158.1,15720,0
+UIS.US,D,19830908,000000,157.8,157.8,156.7,157.4,10100,0
+UIS.US,D,19830909,000000,156.7,157.4,153.8,153.8,27790,0
+UIS.US,D,19830912,000000,155.3,156.7,154.2,154.2,8800,0
+UIS.US,D,19830913,000000,154.5,154.5,151.3,152.4,21520,0
+UIS.US,D,19830914,000000,153.1,153.8,151.7,153.1,10680,0
+UIS.US,D,19830915,000000,153.1,153.5,151.7,152.8,7090,0
+UIS.US,D,19830916,000000,153.5,158.1,153.5,156.7,28630,0
+UIS.US,D,19830919,000000,157.4,161.7,157.4,159.9,27990,0
+UIS.US,D,19830920,000000,160.6,162.4,159.6,160.6,32740,0
+UIS.US,D,19830921,000000,159.2,159.6,157.1,157.4,26770,0
+UIS.US,D,19830922,000000,157.1,160.6,156.7,158.8,30590,0
+UIS.US,D,19830923,000000,158.1,158.8,154.5,156.7,16070,0
+UIS.US,D,19830926,000000,157.4,159.2,155.6,156,17250,0
+UIS.US,D,19830927,000000,155.3,156,154.2,154.2,15990,0
+UIS.US,D,19830928,000000,154.2,155.3,154.2,154.9,7900,0
+UIS.US,D,19830929,000000,155.3,155.3,153.1,153.5,8070,0
+UIS.US,D,19830930,000000,152.8,154.2,152.8,153.8,17880,0
+UIS.US,D,19831003,000000,151,152,147.8,147.8,52530,0
+UIS.US,D,19831004,000000,149.2,151,149.2,150.3,78770,0
+UIS.US,D,19831005,000000,150.3,151.3,149.9,150.6,35260,0
+UIS.US,D,19831006,000000,150.6,153.1,150.6,153.1,22920,0
+UIS.US,D,19831007,000000,155.3,156,153.1,154.5,37910,0
+UIS.US,D,19831010,000000,154.5,156,153.1,156,13640,0
+UIS.US,D,19831011,000000,156,156.3,151.7,152.4,8940,0
+UIS.US,D,19831012,000000,152.4,152.4,151.7,152.4,12640,0
+UIS.US,D,19831013,000000,152.8,153.1,151.7,152.8,9040,0
+UIS.US,D,19831014,000000,152.4,155.3,152.4,154.5,10560,0
+UIS.US,D,19831017,000000,155.3,157.8,154.5,156.7,26370,0
+UIS.US,D,19831018,000000,156.3,156.3,148.5,151,17560,0
+UIS.US,D,19831019,000000,148.8,148.8,143.8,145.6,25460,0
+UIS.US,D,19831020,000000,145.6,146.3,143.1,145.6,25070,0
+UIS.US,D,19831021,000000,146.7,146.7,142.7,143.8,22900,0
+UIS.US,D,19831024,000000,142,143.5,141.3,142.7,19590,0
+UIS.US,D,19831025,000000,144.5,146,143.5,146,39910,0
+UIS.US,D,19831026,000000,145.6,146,142.7,143.8,14430,0
+UIS.US,D,19831027,000000,143.1,143.1,138.8,140.6,26820,0
+UIS.US,D,19831028,000000,139.9,139.9,135.9,138.8,21990,0
+UIS.US,D,19831031,000000,137.7,139.2,137,137.4,13440,0
+UIS.US,D,19831101,000000,138.8,140.2,138.1,140.2,19510,0
+UIS.US,D,19831102,000000,139.2,141,138.8,139.2,31290,0
+UIS.US,D,19831103,000000,138.8,139.2,137.4,139.2,10250,0
+UIS.US,D,19831104,000000,137.4,138.5,137,137,17120,0
+UIS.US,D,19831107,000000,137,137,132.4,132.4,18060,0
+UIS.US,D,19831108,000000,132.7,134.2,132.7,133.4,11660,0
+UIS.US,D,19831109,000000,134.5,137,134.5,137,13280,0
+UIS.US,D,19831110,000000,138.1,138.1,135.6,135.6,43110,0
+UIS.US,D,19831111,000000,136.3,137.7,135.6,136.7,21670,0
+UIS.US,D,19831114,000000,137.7,138.5,135.9,135.9,22110,0
+UIS.US,D,19831115,000000,135.2,135.9,134.5,135.2,20800,0
+UIS.US,D,19831116,000000,135.9,138.8,135.9,137.7,13780,0
+UIS.US,D,19831117,000000,137.4,138.1,134.5,134.5,24480,0
+UIS.US,D,19831118,000000,134.5,135.6,134.5,134.5,18300,0
+UIS.US,D,19831121,000000,134.5,135.9,133.4,135.9,8790,0
+UIS.US,D,19831122,000000,140.2,140.2,138.8,139.5,20450,0
+UIS.US,D,19831123,000000,140.2,143.1,139.5,141,14740,0
+UIS.US,D,19831125,000000,142.4,143.1,142,142,6180,0
+UIS.US,D,19831128,000000,142.4,142.4,140.2,141,3350,0
+UIS.US,D,19831129,000000,140.6,140.6,137.7,138.8,15150,0
+UIS.US,D,19831130,000000,138.8,139.2,135.6,135.6,11470,0
+UIS.US,D,19831201,000000,135.6,135.9,134.5,135.2,16150,0
+UIS.US,D,19831202,000000,135.9,136.3,134.9,135.6,7440,0
+UIS.US,D,19831205,000000,135.6,135.9,134.5,135.9,16030,0
+UIS.US,D,19831206,000000,135.9,136.3,135.2,135.2,15680,0
+UIS.US,D,19831207,000000,135.2,136.7,135.2,136.7,22680,0
+UIS.US,D,19831208,000000,136.7,138.1,136.3,136.7,8040,0
+UIS.US,D,19831209,000000,136.7,139.2,136.7,139.2,6560,0
+UIS.US,D,19831212,000000,138.8,141.3,138.8,140.6,3980,0
+UIS.US,D,19831213,000000,141,143.8,140.2,141.7,19320,0
+UIS.US,D,19831214,000000,141.7,143.1,137.4,137.4,70440,0
+UIS.US,D,19831215,000000,137.7,138.5,135.2,135.6,13040,0
+UIS.US,D,19831216,000000,135.9,141,135.9,140.6,29740,0
+UIS.US,D,19831219,000000,140.2,140.6,138.1,138.1,8820,0
+UIS.US,D,19831220,000000,138.5,139.9,138.5,139.5,14820,0
+UIS.US,D,19831221,000000,139.5,143.1,139.5,142.4,20780,0
+UIS.US,D,19831222,000000,143.1,143.5,141.3,142.4,12020,0
+UIS.US,D,19831223,000000,142.7,144.5,142.4,144.2,10000,0
+UIS.US,D,19831227,000000,144.5,146.3,144.5,146.3,7900,0
+UIS.US,D,19831228,000000,146,148.1,145.6,147.8,13780,0
+UIS.US,D,19831229,000000,148.1,148.8,146,146.3,14320,0
+UIS.US,D,19831230,000000,144.5,144.5,143.8,144.2,47180,0
+UIS.US,D,19840103,000000,143.5,143.8,142,142,9160,0
+UIS.US,D,19840104,000000,142.7,143.8,142.4,143.5,38270,0
+UIS.US,D,19840105,000000,143.8,147,143.1,145.2,47060,0
+UIS.US,D,19840106,000000,145.6,147.4,144.5,147.4,17590,0
+UIS.US,D,19840109,000000,147.4,148.8,147,147.8,9020,0
+UIS.US,D,19840110,000000,148.1,148.5,146.7,147,18000,0
+UIS.US,D,19840111,000000,146.7,147.8,146.3,147.4,8930,0
+UIS.US,D,19840112,000000,147.8,149.5,147.8,148.8,11070,0
+UIS.US,D,19840113,000000,149.9,150.3,147,147.4,15770,0
+UIS.US,D,19840116,000000,147.4,149.5,147.4,149.2,18960,0
+UIS.US,D,19840117,000000,149.2,149.9,147.4,148.5,14220,0
+UIS.US,D,19840118,000000,148.5,149.2,145.2,146.7,29500,0
+UIS.US,D,19840119,000000,146.7,148.1,146.7,147,8560,0
+UIS.US,D,19840120,000000,146,146,143.1,144.5,17660,0
+UIS.US,D,19840123,000000,144.5,144.9,143.5,143.8,10780,0
+UIS.US,D,19840124,000000,143.5,149.2,143.5,148.5,24650,0
+UIS.US,D,19840125,000000,148.1,150.6,147.8,148.1,8240,0
+UIS.US,D,19840126,000000,148.8,150.3,148.1,149.2,9340,0
+UIS.US,D,19840127,000000,149.2,149.5,147,148.8,29260,0
+UIS.US,D,19840130,000000,150.3,151,147.4,148.5,10030,0
+UIS.US,D,19840131,000000,147.8,149.5,146.7,149.5,21560,0
+UIS.US,D,19840201,000000,149.5,149.9,148.1,149.5,13070,0
+UIS.US,D,19840202,000000,149.2,149.2,142.4,143.1,48670,0
+UIS.US,D,19840203,000000,143.8,143.8,138.1,139.2,14380,0
+UIS.US,D,19840206,000000,138.1,140.2,137.4,139.2,21960,0
+UIS.US,D,19840207,000000,140.2,141.7,138.8,141.7,13020,0
+UIS.US,D,19840208,000000,142,142,135.6,135.6,13780,0
+UIS.US,D,19840209,000000,135.6,136.3,133.4,135.6,10580,0
+UIS.US,D,19840210,000000,135.2,136.7,134.9,135.9,27000,0
+UIS.US,D,19840213,000000,135.2,135.2,130.9,132.7,6920,0
+UIS.US,D,19840214,000000,133.1,135.6,132.4,135.6,7450,0
+UIS.US,D,19840215,000000,135.2,136.7,134.5,134.5,9630,0
+UIS.US,D,19840216,000000,134.5,134.9,133.4,133.8,6580,0
+UIS.US,D,19840217,000000,133.4,134.5,133.1,133.1,7300,0
+UIS.US,D,19840221,000000,133.1,134.2,132.4,133.1,7360,0
+UIS.US,D,19840222,000000,132,132.4,130.9,131.7,14240,0
+UIS.US,D,19840223,000000,131.7,132.7,130.6,132.7,9360,0
+UIS.US,D,19840224,000000,133.1,136.3,132.4,135.6,7300,0
+UIS.US,D,19840227,000000,135.9,135.9,134.2,134.5,7920,0
+UIS.US,D,19840228,000000,133.4,133.4,129.9,130.6,12660,0
+UIS.US,D,19840229,000000,130.2,132.4,129.1,131.7,18480,0
+UIS.US,D,19840301,000000,130.9,131.7,129.1,129.9,24820,0
+UIS.US,D,19840302,000000,130.6,132,130.6,130.9,18070,0
+UIS.US,D,19840305,000000,130.9,131.3,129.1,130.2,4930,0
+UIS.US,D,19840306,000000,130.9,132,129.9,129.9,8980,0
+UIS.US,D,19840307,000000,129.9,130.2,129.1,129.1,7520,0
+UIS.US,D,19840308,000000,129.5,129.5,128.1,128.1,12240,0
+UIS.US,D,19840309,000000,128.1,128.4,127,127.4,8910,0
+UIS.US,D,19840312,000000,127.7,129.9,127.7,129.9,20850,0
+UIS.US,D,19840313,000000,134.5,135.9,133.8,134.5,54570,0
+UIS.US,D,19840314,000000,134.5,135.6,134.2,134.5,5520,0
+UIS.US,D,19840315,000000,134.2,138.8,134.2,138.8,30470,0
+UIS.US,D,19840316,000000,141.3,141.3,139.9,140.2,52960,0
+UIS.US,D,19840319,000000,140.2,140.6,139.2,139.5,19230,0
+UIS.US,D,19840320,000000,139.5,141,139.2,141,5650,0
+UIS.US,D,19840321,000000,141,141.7,140.6,140.6,10320,0
+UIS.US,D,19840322,000000,140.2,140.2,138.5,139.2,15870,0
+UIS.US,D,19840323,000000,139.2,140.2,139.2,139.2,23160,0
+UIS.US,D,19840326,000000,139.9,142,139.5,141.3,5140,0
+UIS.US,D,19840327,000000,141.7,141.7,141.3,141.7,4810,0
+UIS.US,D,19840328,000000,142,145.2,141.7,144.2,34570,0
+UIS.US,D,19840329,000000,144.2,145.6,144.2,144.9,7920,0
+UIS.US,D,19840330,000000,145.2,146.3,144.9,146,48480,0
+UIS.US,D,19840402,000000,144.5,145.2,142,142.7,130700,0
+UIS.US,D,19840403,000000,142.7,142.7,141.7,142,20660,0
+UIS.US,D,19840404,000000,143.1,145.2,142.7,143.8,9510,0
+UIS.US,D,19840405,000000,144.5,144.5,141.3,141.7,12110,0
+UIS.US,D,19840406,000000,141,141,139.2,139.9,14750,0
+UIS.US,D,19840409,000000,140.6,141.3,139.2,140.2,10850,0
+UIS.US,D,19840410,000000,141.3,142.4,141,141.7,11110,0
+UIS.US,D,19840411,000000,142.4,142.4,138.8,138.8,9160,0
+UIS.US,D,19840412,000000,138.8,142.7,136.3,142.4,16500,0
+UIS.US,D,19840413,000000,142.7,145.2,142.7,143.5,41890,0
+UIS.US,D,19840416,000000,142.7,143.1,142,143.1,12880,0
+UIS.US,D,19840417,000000,142.7,143.5,142.7,142.7,10190,0
+UIS.US,D,19840418,000000,144.5,144.9,143.1,143.8,38060,0
+UIS.US,D,19840419,000000,143.5,144.2,143.5,143.5,17880,0
+UIS.US,D,19840423,000000,144.2,144.2,141.7,142,8880,0
+UIS.US,D,19840424,000000,141.7,143.1,140.6,143.1,11530,0
+UIS.US,D,19840425,000000,142.4,143.8,142,143.1,4860,0
+UIS.US,D,19840426,000000,144.5,147.8,143.8,147.8,17210,0
+UIS.US,D,19840427,000000,146.7,148.5,146.3,147.8,12600,0
+UIS.US,D,19840430,000000,147.8,148.8,147.4,148.1,11540,0
+UIS.US,D,19840501,000000,148.5,152,148.1,151.7,27550,0
+UIS.US,D,19840502,000000,150.6,151.3,149.2,149.5,11470,0
+UIS.US,D,19840503,000000,148.8,149.5,148.1,149.2,6640,0
+UIS.US,D,19840504,000000,149.5,149.9,148.8,149.2,22280,0
+UIS.US,D,19840507,000000,149.2,149.9,148.8,149.9,8380,0
+UIS.US,D,19840508,000000,149.9,151.3,149.5,151.3,34900,0
+UIS.US,D,19840509,000000,153.1,153.1,151,151.3,34520,0
+UIS.US,D,19840510,000000,151.3,151.3,150.3,150.6,28380,0
+UIS.US,D,19840511,000000,149.9,150.6,149.2,150.3,24100,0
+UIS.US,D,19840514,000000,150.3,151,148.8,149.9,8250,0
+UIS.US,D,19840515,000000,150.6,153.1,150.6,152.4,13630,0
+UIS.US,D,19840516,000000,152,153.8,150.3,150.6,30270,0
+UIS.US,D,19840517,000000,149.5,150.3,148.1,148.1,29460,0
+UIS.US,D,19840518,000000,147,148.1,145.2,145.6,23810,0
+UIS.US,D,19840521,000000,145.6,146,145.2,145.2,7590,0
+UIS.US,D,19840522,000000,145.2,145.2,143.1,144.2,7890,0
+UIS.US,D,19840523,000000,143.5,143.8,142.4,142.7,14000,0
+UIS.US,D,19840524,000000,142.4,142.4,137.7,139.2,15440,0
+UIS.US,D,19840525,000000,139.2,141.7,139.2,141.7,15400,0
+UIS.US,D,19840529,000000,141.3,141.3,139.5,141,5250,0
+UIS.US,D,19840530,000000,140.6,142,139.5,141.3,14040,0
+UIS.US,D,19840531,000000,140.6,142.4,140.6,142,17410,0
+UIS.US,D,19840601,000000,145.2,145.2,142,145.2,13490,0
+UIS.US,D,19840604,000000,146,147.4,145.6,146.7,7910,0
+UIS.US,D,19840605,000000,146,146,143.8,143.8,24660,0
+UIS.US,D,19840606,000000,144.5,146.7,143.8,146.3,27770,0
+UIS.US,D,19840607,000000,146,148.1,145.2,147.4,16560,0
+UIS.US,D,19840608,000000,147.8,149.5,147.4,148.5,7920,0
+UIS.US,D,19840611,000000,148.5,148.8,147.8,148.1,6430,0
+UIS.US,D,19840612,000000,147.4,148.1,147,148.1,28810,0
+UIS.US,D,19840613,000000,148.5,148.8,147,147.4,50720,0
+UIS.US,D,19840614,000000,147.4,147.4,144.9,144.9,14310,0
+UIS.US,D,19840615,000000,146,146,145.2,145.2,11880,0
+UIS.US,D,19840618,000000,145.6,146.3,144.5,146,21150,0
+UIS.US,D,19840619,000000,146,146,144.5,145.2,13440,0
+UIS.US,D,19840620,000000,144.2,148.5,144.2,148.5,16110,0
+UIS.US,D,19840621,000000,147.8,153.1,147,150.3,44940,0
+UIS.US,D,19840622,000000,149.2,150.6,149.2,150.6,20560,0
+UIS.US,D,19840625,000000,149.5,149.9,147.8,149.5,31860,0
+UIS.US,D,19840626,000000,149.5,151.7,149.5,150.6,47010,0
+UIS.US,D,19840627,000000,150.6,152,149.9,150.3,34150,0
+UIS.US,D,19840628,000000,149.5,150.6,148.8,150.6,113800,0
+UIS.US,D,19840629,000000,149.2,154.5,149.2,152.4,116900,0
+UIS.US,D,19840702,000000,153.5,153.8,151.3,152.4,17910,0
+UIS.US,D,19840703,000000,152.4,152.8,151.3,151.7,7810,0
+UIS.US,D,19840705,000000,151.3,153.5,150.6,152.4,10400,0
+UIS.US,D,19840706,000000,151,151,148.8,149.5,17880,0
+UIS.US,D,19840709,000000,149.9,153.5,149.9,153.1,18850,0
+UIS.US,D,19840710,000000,153.5,156,153.1,154.2,43810,0
+UIS.US,D,19840711,000000,154.2,154.5,151.7,152.4,31610,0
+UIS.US,D,19840712,000000,152.4,153.1,148.1,149.9,22940,0
+UIS.US,D,19840713,000000,151,152,148.1,148.5,21760,0
+UIS.US,D,19840716,000000,148.8,150.6,147.8,150.6,11220,0
+UIS.US,D,19840717,000000,150.6,152,149.9,151.3,18560,0
+UIS.US,D,19840718,000000,151,151.7,150.6,151.7,15060,0
+UIS.US,D,19840719,000000,151.7,151.7,147.4,148.5,13970,0
+UIS.US,D,19840720,000000,148.5,148.5,143.8,143.8,9940,0
+UIS.US,D,19840723,000000,143.1,144.5,142.4,143.8,30940,0
+UIS.US,D,19840724,000000,143.5,144.2,140.2,140.2,23980,0
+UIS.US,D,19840725,000000,140.6,142.7,139.5,142,12160,0
+UIS.US,D,19840726,000000,142.4,146,141.7,146,17240,0
+UIS.US,D,19840727,000000,145.2,146,144.2,144.2,42660,0
+UIS.US,D,19840730,000000,144.2,146,143.8,145.2,12100,0
+UIS.US,D,19840731,000000,146,148.1,146,148.1,18920,0
+UIS.US,D,19840801,000000,148.5,154.5,147.8,154.5,33640,0
+UIS.US,D,19840802,000000,155.3,162.4,154.9,162.1,48660,0
+UIS.US,D,19840803,000000,162.1,169.6,162.1,167.4,99540,0
+UIS.US,D,19840806,000000,166,171.4,163.9,166,45210,0
+UIS.US,D,19840807,000000,164.6,166.7,164.2,165.3,44540,0
+UIS.US,D,19840808,000000,166,167.8,162.1,162.1,30020,0
+UIS.US,D,19840809,000000,162.1,165.6,162.1,164.6,25890,0
+UIS.US,D,19840810,000000,168.9,170.3,164.6,165.3,39090,0
+UIS.US,D,19840813,000000,163.1,165.6,162.8,164.9,19700,0
+UIS.US,D,19840814,000000,165.6,166,159.6,160.3,19290,0
+UIS.US,D,19840815,000000,159.6,162.4,158.1,158.1,64780,0
+UIS.US,D,19840816,000000,157.4,162.4,157.4,161.7,26210,0
+UIS.US,D,19840817,000000,161.7,164.6,161.7,164.6,17180,0
+UIS.US,D,19840820,000000,164.6,166.4,164.6,166.4,8870,0
+UIS.US,D,19840821,000000,167.1,170.3,166.4,169.6,50620,0
+UIS.US,D,19840822,000000,169.9,171,167.8,168.1,45310,0
+UIS.US,D,19840823,000000,168.1,169.2,167.4,167.4,48030,0
+UIS.US,D,19840824,000000,167.4,167.4,160.3,162.8,70540,0
+UIS.US,D,19840827,000000,162.1,162.8,161,162.1,21590,0
+UIS.US,D,19840828,000000,162.1,164.9,161.7,164.9,21080,0
+UIS.US,D,19840829,000000,165.3,166.7,162.4,162.8,22900,0
+UIS.US,D,19840830,000000,161.7,161.7,158.1,158.8,41520,0
+UIS.US,D,19840831,000000,158.8,159.6,158.1,159.6,27950,0
+UIS.US,D,19840904,000000,158.8,158.8,156.3,158.1,24390,0
+UIS.US,D,19840905,000000,157.8,157.8,154.9,156,29460,0
+UIS.US,D,19840906,000000,157.1,158.1,156.3,157.8,32350,0
+UIS.US,D,19840907,000000,158.5,159.2,156.7,156.7,32100,0
+UIS.US,D,19840910,000000,154.5,155.3,152,153.8,33070,0
+UIS.US,D,19840911,000000,154.5,155.3,153.8,153.8,23820,0
+UIS.US,D,19840912,000000,153.8,154.2,152.4,153.1,15110,0
+UIS.US,D,19840913,000000,153.8,160.3,153.5,160.3,18040,0
+UIS.US,D,19840914,000000,161.7,162.4,158.8,159.9,33920,0
+UIS.US,D,19840917,000000,159.2,163.5,158.8,162.1,41870,0
+UIS.US,D,19840918,000000,154.5,156.3,151.7,153.1,98860,0
+UIS.US,D,19840919,000000,153.8,154.5,150.3,150.3,43800,0
+UIS.US,D,19840920,000000,149.5,153.8,149.5,151.7,52450,0
+UIS.US,D,19840921,000000,151.3,155.3,151.3,153.1,26360,0
+UIS.US,D,19840924,000000,153.1,154.9,152.8,154.5,30900,0
+UIS.US,D,19840925,000000,154.2,155.6,153.1,154.5,66250,0
+UIS.US,D,19840926,000000,154.5,155.6,154.5,154.9,13830,0
+UIS.US,D,19840927,000000,155.6,157.1,154.9,157.1,23650,0
+UIS.US,D,19840928,000000,156.7,158.1,155.3,156,31820,0
+UIS.US,D,19841001,000000,155.6,155.6,151.3,152,41340,0
+UIS.US,D,19841002,000000,149.9,150.3,147.8,148.1,44820,0
+UIS.US,D,19841003,000000,147,147.4,145.2,146.3,26440,0
+UIS.US,D,19841004,000000,146,147.8,146,147.8,10310,0
+UIS.US,D,19841005,000000,148.1,148.5,146.3,147.8,12340,0
+UIS.US,D,19841008,000000,148.1,148.1,147,147.8,8240,0
+UIS.US,D,19841009,000000,148.5,148.8,145.2,146,14020,0
+UIS.US,D,19841010,000000,146,148.8,144.5,148.8,20930,0
+UIS.US,D,19841011,000000,148.8,149.9,146,146.3,29540,0
+UIS.US,D,19841012,000000,147,149.2,147,147.4,33780,0
+UIS.US,D,19841015,000000,147.4,150.3,147.4,149.5,40010,0
+UIS.US,D,19841016,000000,151,152.8,151,151.7,27710,0
+UIS.US,D,19841017,000000,151.7,155.3,151.3,154.2,26330,0
+UIS.US,D,19841018,000000,156,159.2,154.9,159.2,43080,0
+UIS.US,D,19841019,000000,162.4,162.8,157.4,157.4,65730,0
+UIS.US,D,19841022,000000,157.4,158.5,156.3,157.4,48880,0
+UIS.US,D,19841023,000000,157.8,159.2,157.8,158.8,22480,0
+UIS.US,D,19841024,000000,158.8,159.9,158.5,159.6,18170,0
+UIS.US,D,19841025,000000,159.2,159.2,157.8,158.1,14530,0
+UIS.US,D,19841026,000000,157.4,157.8,156.7,156.7,12950,0
+UIS.US,D,19841029,000000,156.7,158.1,156.7,157.8,10780,0
+UIS.US,D,19841030,000000,158.5,160.3,158.5,160.3,19750,0
+UIS.US,D,19841031,000000,160.3,161.3,160.3,160.6,16670,0
+UIS.US,D,19841101,000000,161,161.3,159.9,160.6,13660,0
+UIS.US,D,19841102,000000,159.9,161,159.9,159.9,5840,0
+UIS.US,D,19841105,000000,159.9,162.1,159.9,162.1,17160,0
+UIS.US,D,19841106,000000,162.8,163.1,162.1,163.1,21420,0
+UIS.US,D,19841107,000000,162.4,162.4,159.6,160.6,22600,0
+UIS.US,D,19841108,000000,159.9,160.6,157.4,158.1,26460,0
+UIS.US,D,19841109,000000,158.5,158.8,155.3,155.6,15080,0
+UIS.US,D,19841112,000000,155.3,156,154.5,156,5370,0
+UIS.US,D,19841113,000000,156,156,155.3,156,7630,0
+UIS.US,D,19841114,000000,154.9,156,154.9,156,6450,0
+UIS.US,D,19841115,000000,155.6,157.1,155.3,155.6,16740,0
+UIS.US,D,19841116,000000,156.3,156.7,154.9,154.9,17290,0
+UIS.US,D,19841119,000000,154.9,155.3,153.1,153.1,18710,0
+UIS.US,D,19841120,000000,153.8,153.8,151.7,151.7,29560,0
+UIS.US,D,19841121,000000,151.7,153.1,151,152.8,7520,0
+UIS.US,D,19841123,000000,154.5,157.4,154.5,157.4,27250,0
+UIS.US,D,19841126,000000,157.4,158.8,157.1,157.4,20200,0
+UIS.US,D,19841127,000000,157.8,161,157.4,160.3,26260,0
+UIS.US,D,19841128,000000,160.6,160.6,156.7,157.1,30690,0
+UIS.US,D,19841129,000000,156.7,156.7,153.5,154.2,18730,0
+UIS.US,D,19841130,000000,153.8,155.6,153.5,153.5,9810,0
+UIS.US,D,19841203,000000,153.8,156,153.8,155.3,17830,0
+UIS.US,D,19841204,000000,155.6,157.1,155.3,156.7,7710,0
+UIS.US,D,19841205,000000,156.7,158.1,156,156.3,14450,0
+UIS.US,D,19841206,000000,155.6,157.4,155.3,157.1,11130,0
+UIS.US,D,19841207,000000,157.1,157.1,153.5,154.5,15210,0
+UIS.US,D,19841210,000000,154.2,155.3,152.8,154.9,11300,0
+UIS.US,D,19841211,000000,154.9,157.4,153.8,157.1,23140,0
+UIS.US,D,19841212,000000,157.1,157.4,156.3,156.7,24370,0
+UIS.US,D,19841213,000000,156.7,158.1,156.3,156.7,16110,0
+UIS.US,D,19841214,000000,156,160.3,156,159.6,34740,0
+UIS.US,D,19841217,000000,158.8,160.3,158.5,160.3,23100,0
+UIS.US,D,19841218,000000,162.1,164.2,161.3,163.9,35290,0
+UIS.US,D,19841219,000000,163.5,164.2,161.7,163.5,14670,0
+UIS.US,D,19841220,000000,163.1,164.2,161.7,161.7,7900,0
+UIS.US,D,19841221,000000,161.7,163.5,159.6,163.5,16680,0
+UIS.US,D,19841224,000000,163.9,166.7,163.9,166.7,43920,0
+UIS.US,D,19841226,000000,166,166.4,165.3,165.3,81900,0
+UIS.US,D,19841227,000000,166,166,164.6,164.6,39850,0
+UIS.US,D,19841228,000000,164.6,166,164.6,165.6,146600,0
+UIS.US,D,19841231,000000,163.1,163.1,161.7,162.4,41960,0
+UIS.US,D,19850102,000000,162.4,162.4,160.3,160.6,24730,0
+UIS.US,D,19850103,000000,160.3,161.3,158.1,158.1,22760,0
+UIS.US,D,19850104,000000,157.4,158.8,156,156.7,22380,0
+UIS.US,D,19850107,000000,157.4,159.9,157.1,158.5,10270,0
+UIS.US,D,19850108,000000,158.1,160.3,158.1,159.9,14680,0
+UIS.US,D,19850109,000000,160.3,161,159.6,160.6,21520,0
+UIS.US,D,19850110,000000,161,167.1,160.6,166.7,35390,0
+UIS.US,D,19850111,000000,167.4,168.5,167.1,168.5,40990,0
+UIS.US,D,19850114,000000,168.5,171.7,168.1,170.6,79820,0
+UIS.US,D,19850115,000000,171,173.2,171,172.1,77620,0
+UIS.US,D,19850116,000000,176,177.1,172.8,175.3,48240,0
+UIS.US,D,19850117,000000,176,176.4,173.5,174.9,62220,0
+UIS.US,D,19850118,000000,175.7,176,173.5,175.7,28080,0
+UIS.US,D,19850121,000000,175.7,181.4,174.9,181,45030,0
+UIS.US,D,19850122,000000,180.3,180.3,174.6,176.7,79240,0
+UIS.US,D,19850123,000000,176.7,178.5,176.4,178.5,63640,0
+UIS.US,D,19850124,000000,178.2,178.2,175.7,176,37220,0
+UIS.US,D,19850125,000000,176.7,178.2,176,177.4,63600,0
+UIS.US,D,19850128,000000,177.4,180.3,177.4,179.2,47750,0
+UIS.US,D,19850129,000000,178.9,182.5,178.2,182.5,27520,0
+UIS.US,D,19850130,000000,187.5,187.5,183.9,184.2,55920,0
+UIS.US,D,19850131,000000,181.7,182.8,181.4,182.5,27540,0
+UIS.US,D,19850201,000000,181.4,181.7,180.3,180.3,14650,0
+UIS.US,D,19850204,000000,179.6,183.2,179.6,183.2,20880,0
+UIS.US,D,19850205,000000,183.2,183.5,178.9,181,38650,0
+UIS.US,D,19850206,000000,181.7,182.8,181.4,181.4,21700,0
+UIS.US,D,19850207,000000,181.4,182.1,178.9,179.2,23940,0
+UIS.US,D,19850208,000000,180.7,181,179.2,179.2,17180,0
+UIS.US,D,19850211,000000,179.6,179.6,176,176.4,23960,0
+UIS.US,D,19850212,000000,175.3,175.3,173.5,174.6,23600,0
+UIS.US,D,19850213,000000,175.3,178.5,173.5,177.4,28760,0
+UIS.US,D,19850214,000000,178.9,178.9,176,176.7,27500,0
+UIS.US,D,19850215,000000,176.7,178.9,169.9,172.1,27550,0
+UIS.US,D,19850219,000000,171.4,174.6,171.4,174.2,15940,0
+UIS.US,D,19850220,000000,173.9,177.1,171.7,175.7,29820,0
+UIS.US,D,19850221,000000,176,176.4,172.8,173.2,30890,0
+UIS.US,D,19850222,000000,172.8,174.6,172.8,173.9,18710,0
+UIS.US,D,19850225,000000,173.5,175.3,172.8,173.9,20740,0
+UIS.US,D,19850226,000000,173.9,178.2,173.5,175.7,19640,0
+UIS.US,D,19850227,000000,175.7,178.2,175.7,175.7,38000,0
+UIS.US,D,19850228,000000,176,182.1,175.3,181.7,16700,0
+UIS.US,D,19850301,000000,182.8,185.3,181.7,183.2,24080,0
+UIS.US,D,19850304,000000,183.9,183.9,181,181,28010,0
+UIS.US,D,19850305,000000,181.7,182.5,180.7,182.5,30330,0
+UIS.US,D,19850306,000000,181.7,181.7,177.4,177.4,11460,0
+UIS.US,D,19850307,000000,176.7,177.4,171.7,174.6,18370,0
+UIS.US,D,19850308,000000,174.2,175.3,173.2,175.3,15050,0
+UIS.US,D,19850311,000000,174.9,176,172.4,173.5,10660,0
+UIS.US,D,19850312,000000,173.5,175.7,173.2,174.6,15520,0
+UIS.US,D,19850313,000000,173.9,174.6,171.7,172.1,13790,0
+UIS.US,D,19850314,000000,171,171.7,169.6,169.9,43580,0
+UIS.US,D,19850315,000000,169.9,171.4,169.6,170.3,36390,0
+UIS.US,D,19850318,000000,168.1,168.5,164.9,165.3,53600,0
+UIS.US,D,19850319,000000,165.3,170.3,164.6,169.2,27300,0
+UIS.US,D,19850320,000000,168.9,169.2,164.9,166,52450,0
+UIS.US,D,19850321,000000,165.3,167.8,165.3,166,18760,0
+UIS.US,D,19850322,000000,166.4,166.7,165.3,166,19350,0
+UIS.US,D,19850325,000000,161,166.4,161,164.9,39380,0
+UIS.US,D,19850326,000000,164.9,167.1,163.9,165.6,19110,0
+UIS.US,D,19850327,000000,166.4,169.2,166,168.9,19270,0
+UIS.US,D,19850328,000000,170.3,171.4,169.9,170.3,21310,0
+UIS.US,D,19850329,000000,170.6,171.7,170.6,171.4,32310,0
+UIS.US,D,19850401,000000,170.3,171.7,170.3,171.7,16710,0
+UIS.US,D,19850402,000000,171.7,172.4,168.1,168.9,15840,0
+UIS.US,D,19850403,000000,169.6,169.9,166.4,169.2,12770,0
+UIS.US,D,19850404,000000,169.2,169.2,167.1,169.2,10250,0
+UIS.US,D,19850408,000000,169.2,169.6,164.9,165.6,10040,0
+UIS.US,D,19850409,000000,166,169.6,166,168.9,23590,0
+UIS.US,D,19850410,000000,169.2,169.6,166.4,167.4,11390,0
+UIS.US,D,19850411,000000,168.5,171.4,168.5,169.9,16480,0
+UIS.US,D,19850412,000000,169.6,169.9,168.5,169.9,8410,0
+UIS.US,D,19850415,000000,169.9,171,168.9,169.2,7440,0
+UIS.US,D,19850416,000000,171,173.9,169.2,172.8,14820,0
+UIS.US,D,19850417,000000,173.2,175.3,172.4,175.3,23250,0
+UIS.US,D,19850418,000000,176,176,171,172.4,27470,0
+UIS.US,D,19850419,000000,172.8,172.8,171,171.7,14920,0
+UIS.US,D,19850422,000000,171.7,172.1,169.6,170.6,10540,0
+UIS.US,D,19850423,000000,171.4,173.9,170.6,173.5,26210,0
+UIS.US,D,19850424,000000,174.2,175.3,173.2,175.3,16670,0
+UIS.US,D,19850425,000000,175.7,176,174.6,174.6,6620,0
+UIS.US,D,19850426,000000,174.9,174.9,173.2,173.5,11700,0
+UIS.US,D,19850429,000000,172.8,172.8,170.6,170.6,10030,0
+UIS.US,D,19850430,000000,170.6,170.6,168.5,169.2,16680,0
+UIS.US,D,19850501,000000,169.6,171,167.8,167.8,15480,0
+UIS.US,D,19850502,000000,168.1,170.6,167.1,167.8,11680,0
+UIS.US,D,19850503,000000,168.5,169.2,167.8,168.1,14140,0
+UIS.US,D,19850506,000000,168.1,168.9,167.1,168.5,27310,0
+UIS.US,D,19850507,000000,168.5,171.7,168.1,171.7,24100,0
+UIS.US,D,19850508,000000,171.7,173.9,170.6,172.8,23470,0
+UIS.US,D,19850509,000000,174.6,177.1,174.2,177.1,24310,0
+UIS.US,D,19850510,000000,177.4,184.6,177.4,183.2,38640,0
+UIS.US,D,19850513,000000,183.2,183.5,181,182.8,28900,0
+UIS.US,D,19850514,000000,183.2,183.9,180.7,181,54380,0
+UIS.US,D,19850515,000000,180.7,182.5,179.6,181,19960,0
+UIS.US,D,19850516,000000,181.4,182.1,180.3,181,8600,0
+UIS.US,D,19850517,000000,181.4,185,180.7,183.5,19700,0
+UIS.US,D,19850520,000000,186,189.3,183.9,188.2,35670,0
+UIS.US,D,19850521,000000,187.5,189.3,186.7,189.3,21060,0
+UIS.US,D,19850522,000000,188.9,188.9,187.5,187.8,13030,0
+UIS.US,D,19850523,000000,187.5,187.8,186.4,186.4,16090,0
+UIS.US,D,19850524,000000,186,186.4,185.3,186.4,17520,0
+UIS.US,D,19850528,000000,186.4,186.4,184.2,184.6,7450,0
+UIS.US,D,19850529,000000,183.5,183.5,181,181,19670,0
+UIS.US,D,19850530,000000,178.9,180,175.3,176,51150,0
+UIS.US,D,19850531,000000,174.6,176.4,173.9,176,69150,0
+UIS.US,D,19850603,000000,177.4,178.5,176.7,177.8,20850,0
+UIS.US,D,19850604,000000,178.2,181.4,178.2,180.3,42280,0
+UIS.US,D,19850605,000000,182.1,183.5,178.9,178.9,44940,0
+UIS.US,D,19850606,000000,176,179.6,175.3,179.6,42940,0
+UIS.US,D,19850607,000000,179.6,179.6,174.9,175.7,21070,0
+UIS.US,D,19850610,000000,175.7,175.7,174.6,174.6,16390,0
+UIS.US,D,19850611,000000,174.9,177.1,173.5,177.1,34280,0
+UIS.US,D,19850612,000000,176,176.7,169.6,169.9,49280,0
+UIS.US,D,19850613,000000,160.3,161.7,157.1,160.3,107000,0
+UIS.US,D,19850614,000000,161.7,163.1,157.8,158.1,123800,0
+UIS.US,D,19850617,000000,166,166,158.8,160.6,98800,0
+UIS.US,D,19850618,000000,161.7,161.7,160.3,161.7,83500,0
+UIS.US,D,19850619,000000,161.7,162.8,160.6,161,29470,0
+UIS.US,D,19850620,000000,160.3,161.7,159.9,160.3,50450,0
+UIS.US,D,19850621,000000,160.6,163.9,159.9,163.1,29060,0
+UIS.US,D,19850624,000000,162.8,167.4,162.4,167.4,32270,0
+UIS.US,D,19850625,000000,166.7,167.1,164.6,164.6,18930,0
+UIS.US,D,19850626,000000,164.6,166.7,164.2,165.6,17420,0
+UIS.US,D,19850627,000000,166.4,168.1,166,168.1,20120,0
+UIS.US,D,19850628,000000,168.1,168.1,166,167.4,38460,0
+UIS.US,D,19850701,000000,168.1,168.1,164.2,168.1,23160,0
+UIS.US,D,19850702,000000,168.9,168.9,168.1,168.9,37630,0
+UIS.US,D,19850703,000000,168.9,169.2,168.1,168.1,17870,0
+UIS.US,D,19850705,000000,168.5,169.2,168.1,168.9,12310,0
+UIS.US,D,19850708,000000,168.1,168.1,166.4,167.4,9290,0
+UIS.US,D,19850709,000000,167.1,167.1,164.2,164.6,11290,0
+UIS.US,D,19850710,000000,164.2,165.6,164.2,165.3,14970,0
+UIS.US,D,19850711,000000,165.3,166.4,164.6,164.9,16810,0
+UIS.US,D,19850712,000000,164.2,164.2,161.7,162.8,22380,0
+UIS.US,D,19850715,000000,162.8,166.7,162.1,166,21470,0
+UIS.US,D,19850716,000000,166.7,172.8,166.4,171.4,38240,0
+UIS.US,D,19850717,000000,172.8,175.7,171.7,174.9,66700,0
+UIS.US,D,19850718,000000,174.6,177.4,173.9,175.7,45490,0
+UIS.US,D,19850719,000000,176,177.1,175.3,176,21180,0
+UIS.US,D,19850722,000000,176.7,178.5,176,178.5,17320,0
+UIS.US,D,19850723,000000,180,183.9,179.6,180.3,33310,0
+UIS.US,D,19850724,000000,180.7,181.7,180.3,181.4,19710,0
+UIS.US,D,19850725,000000,181.7,184.2,181,184.2,22160,0
+UIS.US,D,19850726,000000,183.5,185.3,182.5,185.3,25960,0
+UIS.US,D,19850729,000000,184.6,185.3,182.5,183.2,38060,0
+UIS.US,D,19850730,000000,182.8,184.6,181.7,181.7,52800,0
+UIS.US,D,19850731,000000,182.5,185,182.5,182.8,21460,0
+UIS.US,D,19850801,000000,182.8,185,182.8,184.6,23350,0
+UIS.US,D,19850802,000000,184.6,186.4,184.6,185.7,18050,0
+UIS.US,D,19850805,000000,185.3,185.3,183.2,184.2,6550,0
+UIS.US,D,19850806,000000,185,185.3,180.3,180.3,6390,0
+UIS.US,D,19850807,000000,179.2,180.3,177.8,177.8,18150,0
+UIS.US,D,19850808,000000,178.2,179.2,177.8,178.2,16300,0
+UIS.US,D,19850809,000000,178.2,178.2,177.8,177.8,7980,0
+UIS.US,D,19850812,000000,178.2,180,177.8,179.2,6000,0
+UIS.US,D,19850813,000000,179.6,180.7,178.9,179.6,9340,0
+UIS.US,D,19850814,000000,178.9,180,178.5,178.9,17590,0
+UIS.US,D,19850815,000000,178.9,179.6,178.2,178.9,22390,0
+UIS.US,D,19850816,000000,178.2,178.5,175.7,176.4,18850,0
+UIS.US,D,19850819,000000,176.4,177.8,176.4,176.7,10660,0
+UIS.US,D,19850820,000000,176.4,183.9,176.4,183.2,27690,0
+UIS.US,D,19850821,000000,182.5,186.7,182.5,185,34260,0
+UIS.US,D,19850822,000000,185,185.7,182.8,183.2,24170,0
+UIS.US,D,19850823,000000,183.9,183.9,181.7,182.5,6240,0
+UIS.US,D,19850826,000000,182.1,187.5,182.1,187.5,26340,0
+UIS.US,D,19850827,000000,187.5,188.9,183.9,185.3,20610,0
+UIS.US,D,19850828,000000,186,187.8,185.7,186.7,14580,0
+UIS.US,D,19850829,000000,187.5,187.5,186.4,186.7,12340,0
+UIS.US,D,19850830,000000,186,186.7,184.2,185,5190,0
+UIS.US,D,19850903,000000,185.7,185.7,184.6,185.3,13020,0
+UIS.US,D,19850904,000000,185,185.3,182.5,183.9,11730,0
+UIS.US,D,19850905,000000,183.9,183.9,182.5,183.2,21660,0
+UIS.US,D,19850906,000000,183.5,186.7,183.5,186.4,24510,0
+UIS.US,D,19850909,000000,186.7,190.3,186.4,188.9,55730,0
+UIS.US,D,19850910,000000,189.6,191.4,186,187.5,57820,0
+UIS.US,D,19850911,000000,186,186.4,183.2,184.6,36190,0
+UIS.US,D,19850912,000000,183.5,183.9,180.7,181.7,21870,0
+UIS.US,D,19850913,000000,180.7,181.7,179.2,180.7,23080,0
+UIS.US,D,19850916,000000,181.4,182.1,181,181.7,13520,0
+UIS.US,D,19850917,000000,181.4,182.1,179.2,179.6,25050,0
+UIS.US,D,19850918,000000,179.2,181.7,179.2,180.7,20760,0
+UIS.US,D,19850919,000000,181,186.7,180.7,186,34190,0
+UIS.US,D,19850920,000000,186,188.9,186,186.4,16750,0
+UIS.US,D,19850923,000000,194.6,194.6,191,192.5,39670,0
+UIS.US,D,19850924,000000,192.1,192.5,189.6,191,32850,0
+UIS.US,D,19850925,000000,190.7,190.7,187.8,188.5,43440,0
+UIS.US,D,19850926,000000,188.5,188.5,186.7,187.8,22300,0
+UIS.US,D,19850930,000000,188.2,188.5,183.5,184.2,30920,0
+UIS.US,D,19851001,000000,184.2,184.2,180.3,184.2,76060,0
+UIS.US,D,19851002,000000,185,185.7,183.5,183.5,23740,0
+UIS.US,D,19851003,000000,183.5,183.5,181.7,181.7,20500,0
+UIS.US,D,19851004,000000,163.1,164.2,158.5,159.6,169100,0
+UIS.US,D,19851007,000000,158.8,158.8,151.7,156,97640,0
+UIS.US,D,19851008,000000,156,157.4,153.1,153.8,42780,0
+UIS.US,D,19851009,000000,154.5,156.7,151.7,151.7,46130,0
+UIS.US,D,19851010,000000,151.7,152.4,149.5,151,31410,0
+UIS.US,D,19851011,000000,151,152,148.8,151.3,68980,0
+UIS.US,D,19851014,000000,153.1,156.7,152,156,50230,0
+UIS.US,D,19851015,000000,153.8,155.3,153.1,153.8,54500,0
+UIS.US,D,19851016,000000,154.2,156.7,153.1,156.3,30190,0
+UIS.US,D,19851017,000000,156,161.3,156,156.3,30430,0
+UIS.US,D,19851018,000000,157.1,159.6,156.7,157.4,19710,0
+UIS.US,D,19851021,000000,157.1,158.5,156.3,156.7,24320,0
+UIS.US,D,19851022,000000,157.4,163.1,157.4,162.1,66840,0
+UIS.US,D,19851023,000000,162.1,164.2,161.3,162.4,28770,0
+UIS.US,D,19851024,000000,162.8,162.8,159.2,159.6,24600,0
+UIS.US,D,19851025,000000,158.8,159.2,156,156.7,10560,0
+UIS.US,D,19851028,000000,156.7,159.6,156,159.6,12700,0
+UIS.US,D,19851029,000000,159.6,162.1,159.6,161,15220,0
+UIS.US,D,19851030,000000,161.7,162.1,158.8,160.3,12780,0
+UIS.US,D,19851031,000000,160.3,160.6,159.6,160.3,15160,0
+UIS.US,D,19851101,000000,159.9,162.1,159.9,162.1,23050,0
+UIS.US,D,19851104,000000,162.1,163.9,161.7,162.8,11970,0
+UIS.US,D,19851105,000000,162.1,164.6,162.1,163.9,13800,0
+UIS.US,D,19851106,000000,163.9,165.6,163.1,164.6,20500,0
+UIS.US,D,19851107,000000,164.6,165.3,162.1,163.1,17220,0
+UIS.US,D,19851108,000000,163.5,163.9,162.4,163.9,7730,0
+UIS.US,D,19851111,000000,163.5,168.5,162.8,168.1,22730,0
+UIS.US,D,19851112,000000,168.9,168.9,166,166.7,56170,0
+UIS.US,D,19851113,000000,166.7,168.1,166.4,166.7,11610,0
+UIS.US,D,19851114,000000,167.8,169.6,167.1,168.5,22370,0
+UIS.US,D,19851115,000000,168.5,168.9,166.7,166.7,26600,0
+UIS.US,D,19851118,000000,166.7,167.8,166,167.4,9150,0
+UIS.US,D,19851119,000000,168.1,169.2,167.8,169.2,15510,0
+UIS.US,D,19851120,000000,169.2,170.3,167.8,169.2,16180,0
+UIS.US,D,19851121,000000,169.6,171.4,168.9,170.6,21700,0
+UIS.US,D,19851122,000000,170.3,171.4,169.9,170.3,9230,0
+UIS.US,D,19851125,000000,170.3,171,169.6,170.3,8870,0
+UIS.US,D,19851126,000000,170.3,170.3,168.9,168.9,14780,0
+UIS.US,D,19851127,000000,168.5,169.2,167.8,168.1,25010,0
+UIS.US,D,19851129,000000,168.1,168.5,166.4,166.7,14150,0
+UIS.US,D,19851202,000000,166.4,166.7,164.6,166.7,13200,0
+UIS.US,D,19851203,000000,166.7,168.1,166.4,167.4,8100,0
+UIS.US,D,19851204,000000,167.4,171.7,166.7,171.4,21070,0
+UIS.US,D,19851205,000000,172.8,176.7,171.4,171.7,32230,0
+UIS.US,D,19851206,000000,171.4,172.8,170.3,172.4,12560,0
+UIS.US,D,19851209,000000,173.2,176,172.8,175.7,24920,0
+UIS.US,D,19851210,000000,175.7,178.5,175.7,177.4,23790,0
+UIS.US,D,19851211,000000,177.4,178.2,175.7,177.4,42880,0
+UIS.US,D,19851212,000000,177.8,180,177.4,179.6,26990,0
+UIS.US,D,19851213,000000,180.3,190.3,180.3,188.9,44930,0
+UIS.US,D,19851216,000000,189.3,190.7,187.5,188.5,30710,0
+UIS.US,D,19851217,000000,188.5,188.5,179.6,181,44520,0
+UIS.US,D,19851218,000000,180.7,181.7,178.2,179.2,41890,0
+UIS.US,D,19851219,000000,179.2,181,179.2,180.7,27220,0
+UIS.US,D,19851220,000000,181,183.5,180.3,183.5,24440,0
+UIS.US,D,19851223,000000,182.8,183.5,177.4,178.2,24120,0
+UIS.US,D,19851224,000000,178.2,178.5,175.3,176.4,16360,0
+UIS.US,D,19851226,000000,177.1,178.5,177.1,178.2,13310,0
+UIS.US,D,19851227,000000,178.5,182.8,178.5,181.4,13420,0
+UIS.US,D,19851230,000000,182.1,183.2,181,183.2,143100,0
+UIS.US,D,19851231,000000,181.4,182.8,181.4,181.4,18420,0
+UIS.US,D,19860102,000000,181,183.2,179.6,181.7,15440,0
+UIS.US,D,19860103,000000,181.4,182.8,181,181.4,23400,0
+UIS.US,D,19860106,000000,181,181.4,177.8,180,13290,0
+UIS.US,D,19860107,000000,180.3,185,180,183.9,25200,0
+UIS.US,D,19860108,000000,184.2,185.3,178.2,178.2,39930,0
+UIS.US,D,19860109,000000,178.2,181,177.4,178.5,29030,0
+UIS.US,D,19860110,000000,180.3,181.7,179.2,179.6,15520,0
+UIS.US,D,19860113,000000,179.6,179.6,176.4,178.2,36500,0
+UIS.US,D,19860114,000000,178.5,179.2,177.4,178.9,41830,0
+UIS.US,D,19860115,000000,179.2,179.6,178.2,178.5,18810,0
+UIS.US,D,19860116,000000,179.6,180.3,178.5,179.2,39690,0
+UIS.US,D,19860117,000000,179.6,179.6,175.3,175.3,27880,0
+UIS.US,D,19860120,000000,174.6,181.7,171,180.7,34650,0
+UIS.US,D,19860121,000000,182.1,184.2,181.7,183.5,59170,0
+UIS.US,D,19860122,000000,183.5,186,181,182.1,40610,0
+UIS.US,D,19860123,000000,181,184.6,180.7,183.5,47270,0
+UIS.US,D,19860124,000000,183.9,187.8,183.5,187.5,25950,0
+UIS.US,D,19860127,000000,188.5,192.1,188.5,189.3,27940,0
+UIS.US,D,19860128,000000,190,193.5,190,193.5,24940,0
+UIS.US,D,19860129,000000,194.6,197.5,193.5,196.8,41910,0
+UIS.US,D,19860130,000000,196,196.4,190.7,191.4,29360,0
+UIS.US,D,19860131,000000,190.7,194.6,190.7,192.8,33090,0
+UIS.US,D,19860203,000000,193.5,199.6,193.2,199.6,35380,0
+UIS.US,D,19860204,000000,200.3,203.2,196,200.3,47760,0
+UIS.US,D,19860205,000000,199.6,200.3,197.5,200.3,11560,0
+UIS.US,D,19860206,000000,200.3,201.8,199.3,200,46840,0
+UIS.US,D,19860207,000000,199.3,200.3,196,199.6,35810,0
+UIS.US,D,19860210,000000,200,201.4,199.3,199.6,20490,0
+UIS.US,D,19860211,000000,199.6,199.6,197.5,197.8,12030,0
+UIS.US,D,19860212,000000,197.8,197.8,191.8,192.5,26700,0
+UIS.US,D,19860213,000000,194.6,196.8,193.2,196.4,14250,0
+UIS.US,D,19860214,000000,197.8,200.7,197.5,200,32670,0
+UIS.US,D,19860218,000000,198.9,201.4,198.2,201.1,20200,0
+UIS.US,D,19860219,000000,201.4,205.7,200.7,202.8,43990,0
+UIS.US,D,19860220,000000,203.2,205.3,198.2,200.3,40470,0
+UIS.US,D,19860221,000000,201.8,204.6,201.4,202.5,22150,0
+UIS.US,D,19860224,000000,202.5,203.2,199.6,201.8,11980,0
+UIS.US,D,19860225,000000,201.4,201.4,198.2,199.3,18850,0
+UIS.US,D,19860226,000000,199.3,201.8,198.9,201.1,15420,0
+UIS.US,D,19860227,000000,201.8,202.1,196.8,199.6,33040,0
+UIS.US,D,19860228,000000,200.3,200.7,194.3,194.3,22970,0
+UIS.US,D,19860303,000000,193.5,194.3,190.7,190.7,54730,0
+UIS.US,D,19860304,000000,193.2,194.3,191.4,191.8,17670,0
+UIS.US,D,19860305,000000,188.9,188.9,182.8,187.1,47560,0
+UIS.US,D,19860306,000000,188.2,188.2,185.3,186.4,19290,0
+UIS.US,D,19860307,000000,187.1,187.1,181,183.5,31280,0
+UIS.US,D,19860310,000000,183.9,188.5,183.2,187.5,15370,0
+UIS.US,D,19860311,000000,190,192.8,188.2,192.8,34960,0
+UIS.US,D,19860312,000000,193.9,199.6,193.5,195.3,59300,0
+UIS.US,D,19860313,000000,194.6,195.7,191.8,193.5,42960,0
+UIS.US,D,19860314,000000,193.9,195,193.2,193.2,39280,0
+UIS.US,D,19860317,000000,193.2,196.4,191.4,196.4,27100,0
+UIS.US,D,19860318,000000,195.3,198.2,194.6,195.3,19480,0
+UIS.US,D,19860319,000000,194.6,194.6,183.2,184.2,123000,0
+UIS.US,D,19860320,000000,184.2,185.3,181.4,182.1,47390,0
+UIS.US,D,19860321,000000,181.7,182.5,178.9,179.2,80260,0
+UIS.US,D,19860324,000000,181,185,179.2,185,40530,0
+UIS.US,D,19860325,000000,185.3,186,183.5,184.6,30510,0
+UIS.US,D,19860326,000000,185,188.5,184.6,188.2,48060,0
+UIS.US,D,19860327,000000,188.2,190.3,187.5,190,43940,0
+UIS.US,D,19860331,000000,190.3,192.8,190,191,57820,0
+UIS.US,D,19860401,000000,183.5,188.2,182.5,183.5,87010,0
+UIS.US,D,19860402,000000,182.8,185.7,182.1,185.3,38760,0
+UIS.US,D,19860403,000000,186,186,182.5,182.8,39710,0
+UIS.US,D,19860404,000000,182.5,182.8,181.4,181.7,41430,0
+UIS.US,D,19860407,000000,181.7,185,179.6,185,35840,0
+UIS.US,D,19860408,000000,186,186.4,184.6,185.7,65300,0
+UIS.US,D,19860409,000000,186,186.4,180.7,181.7,32140,0
+UIS.US,D,19860410,000000,181.4,182.5,179.6,180,22870,0
+UIS.US,D,19860411,000000,181.4,183.2,179.2,181.7,32250,0
+UIS.US,D,19860414,000000,182.1,184.6,181.4,183.9,18780,0
+UIS.US,D,19860415,000000,183.9,185,182.5,183.5,32670,0
+UIS.US,D,19860416,000000,187.5,189.3,185,188.9,43360,0
+UIS.US,D,19860417,000000,188.2,189.6,186,187.8,27300,0
+UIS.US,D,19860418,000000,178.2,185,178.2,178.2,114000,0
+UIS.US,D,19860421,000000,178.2,180.3,177.8,180,54500,0
+UIS.US,D,19860422,000000,180,181.4,179.6,180.3,25810,0
+UIS.US,D,19860423,000000,179.6,180.3,177.1,177.4,33130,0
+UIS.US,D,19860424,000000,177.4,177.8,173.9,174.9,58260,0
+UIS.US,D,19860425,000000,176,178.9,176,177.4,31860,0
+UIS.US,D,19860428,000000,178.5,180,178.2,179.2,26410,0
+UIS.US,D,19860429,000000,180.3,181,173.5,177.4,67060,0
+UIS.US,D,19860430,000000,177.1,177.8,174.6,174.6,9260,0
+UIS.US,D,19860501,000000,173.9,175.7,172.4,175.3,24630,0
+UIS.US,D,19860502,000000,174.9,177.4,168.1,172.1,31960,0
+UIS.US,D,19860505,000000,172.1,173.2,171.4,171.7,23680,0
+UIS.US,D,19860506,000000,180.3,186.7,178.5,181.7,171000,0
+UIS.US,D,19860507,000000,180.7,180.7,178.9,180,64620,0
+UIS.US,D,19860508,000000,179.6,179.6,178.2,178.9,24710,0
+UIS.US,D,19860509,000000,176,178.5,176,177.1,26690,0
+UIS.US,D,19860512,000000,176.7,177.1,173.2,173.9,21720,0
+UIS.US,D,19860513,000000,173.2,173.9,169.6,169.6,38370,0
+UIS.US,D,19860514,000000,173.2,173.5,170.6,171.4,18840,0
+UIS.US,D,19860515,000000,170.6,171.7,167.8,168.9,26720,0
+UIS.US,D,19860516,000000,166.7,167.1,166,166,21520,0
+UIS.US,D,19860519,000000,166.7,166.7,166.4,166.7,10240,0
+UIS.US,D,19860520,000000,166.4,166.7,165.3,166.7,18360,0
+UIS.US,D,19860521,000000,167.4,169.6,167.4,168.1,32520,0
+UIS.US,D,19860522,000000,168.5,170.6,168.5,170.3,34130,0
+UIS.US,D,19860523,000000,170.3,171.7,170.3,171.4,18530,0
+UIS.US,D,19860527,000000,171.4,171.4,170.3,170.3,20770,0
+UIS.US,D,19860528,000000,169.6,172.1,164.6,167.8,94430,0
+UIS.US,D,19860529,000000,169.6,170.3,167.8,169.2,59540,0
+UIS.US,D,19860530,000000,168.9,171.7,168.9,171.4,43030,0
+UIS.US,D,19860602,000000,169.9,171.7,169.2,169.6,18740,0
+UIS.US,D,19860603,000000,168.9,169.9,168.5,168.9,20180,0
+UIS.US,D,19860604,000000,168.9,168.9,166.7,167.1,13870,0
+UIS.US,D,19860605,000000,167.1,169.6,167.1,168.9,18730,0
+UIS.US,D,19860606,000000,168.9,171.4,168.1,171.4,41820,0
+UIS.US,D,19860609,000000,171,171,168.5,168.5,26050,0
+UIS.US,D,19860610,000000,168.9,169.2,167.8,168.1,10410,0
+UIS.US,D,19860611,000000,168.5,169.6,168.1,169.6,20080,0
+UIS.US,D,19860612,000000,168.9,170.6,168.9,170.6,16300,0
+UIS.US,D,19860613,000000,171,177.8,171,176,41170,0
+UIS.US,D,19860616,000000,176,178.5,176,178.5,26180,0
+UIS.US,D,19860617,000000,178.9,179.6,176,176.4,36070,0
+UIS.US,D,19860618,000000,176,176,172.4,174.2,30910,0
+UIS.US,D,19860619,000000,174.2,175.7,173.9,174.9,21190,0
+UIS.US,D,19860620,000000,175.3,176.4,174.9,176.4,15380,0
+UIS.US,D,19860623,000000,175.7,176,174.9,174.9,12540,0
+UIS.US,D,19860624,000000,176.4,177.8,176,176,15900,0
+UIS.US,D,19860625,000000,176,176.4,175.7,176,14040,0
+UIS.US,D,19860626,000000,175.3,175.3,173.9,174.2,23630,0
+UIS.US,D,19860627,000000,175.7,176,174.2,175.7,79650,0
+UIS.US,D,19860630,000000,176,176,173.9,176,66810,0
+UIS.US,D,19860701,000000,175.7,178.9,175.7,178.5,23460,0
+UIS.US,D,19860702,000000,177.8,193.2,177.8,193.2,65790,0
+UIS.US,D,19860703,000000,193.2,206.8,192.8,205,169600,0
+UIS.US,D,19860707,000000,202.5,202.5,193.9,195.3,88230,0
+UIS.US,D,19860708,000000,193.2,197.8,191.8,197.5,55140,0
+UIS.US,D,19860709,000000,198.2,203.6,197.5,200.3,60300,0
+UIS.US,D,19860710,000000,201.1,201.1,196,201.1,25320,0
+UIS.US,D,19860711,000000,200,200,197.1,197.1,26040,0
+UIS.US,D,19860714,000000,196.8,196.8,193.2,193.9,28630,0
+UIS.US,D,19860715,000000,193.2,193.9,186,187.5,39560,0
+UIS.US,D,19860716,000000,187.5,194.6,186.7,191.8,64340,0
+UIS.US,D,19860717,000000,193.2,197.5,192.1,192.1,42090,0
+UIS.US,D,19860718,000000,192.1,192.1,186.7,188.2,22530,0
+UIS.US,D,19860721,000000,187.5,189.6,186.4,186.7,20800,0
+UIS.US,D,19860722,000000,186.7,188.2,183.2,184.6,24160,0
+UIS.US,D,19860723,000000,184.6,187.1,183.5,185.3,19600,0
+UIS.US,D,19860724,000000,185,187.8,185,187.8,13880,0
+UIS.US,D,19860725,000000,188.9,193.9,188.9,193.5,53170,0
+UIS.US,D,19860728,000000,192.8,193.2,187.5,189.6,42180,0
+UIS.US,D,19860729,000000,190,190,187.1,187.8,19550,0
+UIS.US,D,19860730,000000,187.1,191.8,185,191.4,29520,0
+UIS.US,D,19860731,000000,192.1,192.5,190.3,191.4,8430,0
+UIS.US,D,19860801,000000,190.7,190.7,188.2,189.3,15290,0
+UIS.US,D,19860804,000000,188.5,192.1,187.5,191,10310,0
+UIS.US,D,19860805,000000,191.4,191.4,188.9,190,15420,0
+UIS.US,D,19860806,000000,189.6,190.7,188.9,190.7,13900,0
+UIS.US,D,19860807,000000,190.7,193.9,190.3,192.5,15080,0
+UIS.US,D,19860808,000000,191.8,195.3,191.8,193.5,9290,0
+UIS.US,D,19860811,000000,193.9,201.1,193.9,200,56510,0
+UIS.US,D,19860812,000000,201.1,201.8,199.3,200.7,55260,0
+UIS.US,D,19860813,000000,200.7,205.3,200.3,203.9,77390,0
+UIS.US,D,19860814,000000,204.3,207.9,203.9,204.6,55720,0
+UIS.US,D,19860815,000000,205.3,206.4,199.6,200.7,48100,0
+UIS.US,D,19860818,000000,200,204.6,200,201.1,43360,0
+UIS.US,D,19860819,000000,201.1,202.5,200,201.8,20750,0
+UIS.US,D,19860820,000000,202.5,204.3,201.8,203.6,29010,0
+UIS.US,D,19860821,000000,203.9,204.6,201.8,202.5,36110,0
+UIS.US,D,19860822,000000,202.5,207.5,202.5,207.1,36480,0
+UIS.US,D,19860825,000000,208.2,210.4,206.8,208.9,49220,0
+UIS.US,D,19860826,000000,210,210.7,206.4,209.3,47010,0
+UIS.US,D,19860827,000000,209.3,216.1,207.9,213.2,78940,0
+UIS.US,D,19860828,000000,213.2,213.6,210.7,211.1,30210,0
+UIS.US,D,19860829,000000,211.8,211.8,208.9,210.4,34140,0
+UIS.US,D,19860902,000000,209.6,213.9,205,205,20860,0
+UIS.US,D,19860903,000000,205.7,207.5,204.6,204.6,23350,0
+UIS.US,D,19860904,000000,205,208.9,203.9,206.1,19840,0
+UIS.US,D,19860905,000000,207.5,209.3,205,205,25320,0
+UIS.US,D,19860908,000000,206.8,208.6,206.1,206.1,20680,0
+UIS.US,D,19860909,000000,207.5,211.4,206.1,206.1,25450,0
+UIS.US,D,19860910,000000,207.1,207.1,201.1,201.4,48280,0
+UIS.US,D,19860911,000000,201.1,201.4,187.5,190.3,42800,0
+UIS.US,D,19860912,000000,190.7,195.7,186.7,191.8,65390,0
+UIS.US,D,19860915,000000,191.8,194.6,190.7,191.8,24910,0
+UIS.US,D,19860916,000000,191,196.4,189.3,196,30550,0
+UIS.US,D,19860917,000000,196.4,200,196.4,198.2,43230,0
+UIS.US,D,19860918,000000,197.5,202.5,197.5,201.1,31360,0
+UIS.US,D,19860919,000000,200.3,201.4,198.9,200.3,20560,0
+UIS.US,D,19860922,000000,200.3,203.9,200.3,201.1,44270,0
+UIS.US,D,19860923,000000,201.1,201.8,199.6,201.4,14370,0
+UIS.US,D,19860924,000000,201.4,202.1,200,200.7,46290,0
+UIS.US,D,19860925,000000,200.3,200.3,197.8,197.8,20600,0
+UIS.US,D,19860926,000000,197.1,199.6,197.1,197.5,12260,0
+UIS.US,D,19860929,000000,196,198.9,194.6,198.2,28960,0
+UIS.US,D,19860930,000000,198.2,206.1,197.5,202.5,62640,0
+UIS.US,D,19861001,000000,201.1,205.8,201.1,201.1,45570,0
+UIS.US,D,19861002,000000,201.1,204,201.1,203.6,13670,0
+UIS.US,D,19861003,000000,205.1,206.5,202.6,203.3,14610,0
+UIS.US,D,19861006,000000,203.6,205.4,203.3,203.3,6800,0
+UIS.US,D,19861007,000000,204,204,200,200.4,26800,0
+UIS.US,D,19861008,000000,199.7,200.8,198.6,199.7,21520,0
+UIS.US,D,19861009,000000,201.1,204.4,200.8,201.1,37160,0
+UIS.US,D,19861010,000000,201.1,202.6,200,202.2,13040,0
+UIS.US,D,19861013,000000,202.6,202.6,201.8,202.6,10060,0
+UIS.US,D,19861014,000000,202.2,202.2,198.6,199.7,18230,0
+UIS.US,D,19861015,000000,199.7,200.8,197.5,200,18650,0
+UIS.US,D,19861016,000000,200.4,202.9,198.6,201.1,37250,0
+UIS.US,D,19861017,000000,200.8,204.4,200.4,202.2,34550,0
+UIS.US,D,19861020,000000,201.5,202.9,200.8,202.9,28640,0
+UIS.US,D,19861021,000000,204,204,202.9,204,44430,0
+UIS.US,D,19861022,000000,204.7,206.5,204.7,206.2,42640,0
+UIS.US,D,19861023,000000,207.3,211.9,207.3,211.2,51560,0
+UIS.US,D,19861024,000000,211.6,214.5,211.2,213.4,49820,0
+UIS.US,D,19861027,000000,213.8,222.1,213.8,221.7,65370,0
+UIS.US,D,19861028,000000,221.7,222.1,218.1,219.2,38900,0
+UIS.US,D,19861029,000000,219.2,224.9,218.8,224.6,41620,0
+UIS.US,D,19861030,000000,226,228.9,226,228.2,57090,0
+UIS.US,D,19861031,000000,227.5,228.2,226,227.8,30650,0
+UIS.US,D,19861103,000000,227.8,227.8,224.6,225.7,18530,0
+UIS.US,D,19861104,000000,224.6,224.9,223.1,223.5,21550,0
+UIS.US,D,19861105,000000,223.1,225.3,221.3,224.9,35200,0
+UIS.US,D,19861106,000000,224.2,229.6,222.8,228.2,44190,0
+UIS.US,D,19861107,000000,228.2,230.4,224.6,225.3,28220,0
+UIS.US,D,19861110,000000,224.9,225.3,221,225.3,39810,0
+UIS.US,D,19861111,000000,225.3,225.3,219.5,221.7,29700,0
+UIS.US,D,19861112,000000,222.1,223.9,221,223.1,13890,0
+UIS.US,D,19861113,000000,224.2,226,223.1,223.1,29140,0
+UIS.US,D,19861114,000000,223.9,233.3,223.5,227.5,56650,0
+UIS.US,D,19861117,000000,223.9,228.9,223.9,226.4,54670,0
+UIS.US,D,19861118,000000,226.4,227.1,224.2,224.6,41750,0
+UIS.US,D,19861119,000000,225.3,228.9,223.9,227.8,33860,0
+UIS.US,D,19861120,000000,228.2,230.4,227.5,230.4,44110,0
+UIS.US,D,19861121,000000,230.4,232.2,230,231.1,42950,0
+UIS.US,D,19861124,000000,231.1,234.7,230.4,233.3,53330,0
+UIS.US,D,19861125,000000,233.3,236.1,232.2,235.8,45570,0
+UIS.US,D,19861126,000000,235.8,241.2,235.4,240.1,35360,0
+UIS.US,D,19861128,000000,239.8,240.5,237.9,238.3,23710,0
+UIS.US,D,19861201,000000,236.5,236.9,234,236.5,23620,0
+UIS.US,D,19861202,000000,236.9,241.6,236.9,241.2,46180,0
+UIS.US,D,19861203,000000,242.6,248.4,242.3,247.7,61340,0
+UIS.US,D,19861204,000000,247.7,249.9,247,247,32410,0
+UIS.US,D,19861205,000000,247,247.3,243,243.7,18170,0
+UIS.US,D,19861208,000000,243.7,244.1,241.2,243,26740,0
+UIS.US,D,19861209,000000,243,243,238.3,238.7,33920,0
+UIS.US,D,19861210,000000,238.7,239.8,238.3,238.3,24890,0
+UIS.US,D,19861211,000000,238.3,238.3,231.1,235.4,26600,0
+UIS.US,D,19861212,000000,234.7,243.4,234.7,237.6,20610,0
+UIS.US,D,19861215,000000,236.9,238.7,235.4,238.7,23460,0
+UIS.US,D,19861216,000000,238.3,240.5,237.6,240.1,30440,0
+UIS.US,D,19861217,000000,239.8,239.8,237.6,237.9,11940,0
+UIS.US,D,19861218,000000,237.6,240.1,237.2,240.1,11920,0
+UIS.US,D,19861219,000000,239.4,240.5,238.3,240.1,43540,0
+UIS.US,D,19861222,000000,239,240.1,236.9,239.4,23930,0
+UIS.US,D,19861223,000000,239.8,240.5,238.7,240.5,51960,0
+UIS.US,D,19861224,000000,239.8,239.8,239,239.8,10510,0
+UIS.US,D,19861226,000000,239,240.5,239,240.1,15460,0
+UIS.US,D,19861229,000000,239.4,239.4,235.4,235.4,20530,0
+UIS.US,D,19861230,000000,235.4,235.4,231.8,234,24400,0
+UIS.US,D,19861231,000000,233,235.1,231.5,233,71310,0
+UIS.US,D,19870102,000000,233.7,238.8,233,238.1,18510,0
+UIS.US,D,19870105,000000,238.4,249,238.4,248.2,36440,0
+UIS.US,D,19870106,000000,247.5,252.6,246.8,250.8,41330,0
+UIS.US,D,19870107,000000,250.8,254.1,250.4,252.2,49200,0
+UIS.US,D,19870108,000000,252.2,253.7,250.1,253.7,22690,0
+UIS.US,D,19870109,000000,252.6,255.9,250.8,253,16770,0
+UIS.US,D,19870112,000000,252.2,253.3,248.2,252.6,30690,0
+UIS.US,D,19870113,000000,251.5,254.8,249.7,254.8,21330,0
+UIS.US,D,19870114,000000,254.1,260.6,253.7,259.5,58580,0
+UIS.US,D,19870115,000000,259.9,264.6,259.9,263.5,31790,0
+UIS.US,D,19870116,000000,262.8,266.8,262.1,265.7,27630,0
+UIS.US,D,19870119,000000,266.1,279.5,265.3,276.3,54280,0
+UIS.US,D,19870120,000000,279.5,280.6,277.4,278.5,63360,0
+UIS.US,D,19870121,000000,276.6,282.8,275.9,279.2,49990,0
+UIS.US,D,19870122,000000,279.2,284.6,271.2,283.5,60770,0
+UIS.US,D,19870123,000000,283.5,294.8,282.5,285.7,68120,0
+UIS.US,D,19870126,000000,284.3,285.4,279.2,279.2,31790,0
+UIS.US,D,19870127,000000,282.5,283.9,277.4,279.5,47410,0
+UIS.US,D,19870128,000000,280.3,283.2,278.8,282.5,33370,0
+UIS.US,D,19870129,000000,285.7,287.9,278.5,279.5,30070,0
+UIS.US,D,19870130,000000,280.3,280.3,269.4,272.6,38300,0
+UIS.US,D,19870202,000000,271.9,278.8,271.5,277.7,28090,0
+UIS.US,D,19870203,000000,281.4,282.5,278.8,278.8,35620,0
+UIS.US,D,19870204,000000,279.2,281.4,277.7,279.9,19320,0
+UIS.US,D,19870205,000000,281.7,288.3,281,286.8,61570,0
+UIS.US,D,19870206,000000,286.1,290.5,285.7,288.6,41820,0
+UIS.US,D,19870209,000000,287.6,291.2,287.6,290.5,41930,0
+UIS.US,D,19870210,000000,291.2,295.6,287.6,291.6,71060,0
+UIS.US,D,19870211,000000,292.6,299.9,292.3,299.9,68830,0
+UIS.US,D,19870212,000000,299.9,303.9,298.5,301.4,59210,0
+UIS.US,D,19870213,000000,302.1,302.8,299.2,299.9,52170,0
+UIS.US,D,19870217,000000,302.8,312.3,302.1,312.3,58180,0
+UIS.US,D,19870218,000000,327.6,327.6,320.3,324.3,96890,0
+UIS.US,D,19870219,000000,323.6,328.3,322.5,322.9,43750,0
+UIS.US,D,19870220,000000,319.2,321.8,313.8,315.2,35630,0
+UIS.US,D,19870223,000000,314.5,314.5,301.4,313,46600,0
+UIS.US,D,19870224,000000,315.2,315.2,309.4,311.2,22120,0
+UIS.US,D,19870225,000000,311.2,318.1,310.5,315.6,32200,0
+UIS.US,D,19870226,000000,315.6,315.9,313.4,313.4,20780,0
+UIS.US,D,19870227,000000,313,313.8,309.8,309.8,14970,0
+UIS.US,D,19870302,000000,309.8,309.8,303.6,305.8,30960,0
+UIS.US,D,19870303,000000,305.4,305.4,299.2,300.7,28480,0
+UIS.US,D,19870304,000000,301.7,305,301.7,303.9,56060,0
+UIS.US,D,19870305,000000,306.1,308.3,303.6,304.7,30320,0
+UIS.US,D,19870306,000000,304.3,304.3,299.2,301,24200,0
+UIS.US,D,19870309,000000,299.9,299.9,291.9,293.7,24500,0
+UIS.US,D,19870310,000000,293.7,299.2,293.4,298.8,32760,0
+UIS.US,D,19870311,000000,300.7,301.4,297,297,35260,0
+UIS.US,D,19870312,000000,297,297.7,291.9,294.8,24830,0
+UIS.US,D,19870313,000000,294.1,295.6,289,289.7,36320,0
+UIS.US,D,19870316,000000,287.9,289.4,284.6,289,21570,0
+UIS.US,D,19870317,000000,289,301.4,289,300.7,68310,0
+UIS.US,D,19870318,000000,302.8,308.7,302.1,306.1,42550,0
+UIS.US,D,19870319,000000,304.7,310.5,304.3,308.3,27480,0
+UIS.US,D,19870320,000000,310.1,314.5,309.4,313,34540,0
+UIS.US,D,19870323,000000,313.8,316.3,310.1,311.6,36880,0
+UIS.US,D,19870324,000000,310.1,310.8,301.4,303.9,36560,0
+UIS.US,D,19870325,000000,303.9,303.9,297.7,299.9,52230,0
+UIS.US,D,19870326,000000,299.9,301,297,298.5,33590,0
+UIS.US,D,19870327,000000,298.1,299.2,290.5,290.5,49290,0
+UIS.US,D,19870330,000000,282.5,284.6,281.4,281.4,43120,0
+UIS.US,D,19870331,000000,283.9,284.6,282.8,283.9,43740,0
+UIS.US,D,19870401,000000,284.4,286.9,281.4,284.4,52020,0
+UIS.US,D,19870402,000000,286.6,289.1,285.5,288,51230,0
+UIS.US,D,19870403,000000,288.8,300.1,287.7,297.9,64430,0
+UIS.US,D,19870406,000000,300.5,304.9,299.7,304.9,43680,0
+UIS.US,D,19870407,000000,305.6,310.7,305.6,306.3,53250,0
+UIS.US,D,19870408,000000,309.3,310,303.4,303.8,30560,0
+UIS.US,D,19870409,000000,304.1,304.1,297.5,299,41620,0
+UIS.US,D,19870410,000000,296.8,301.9,296.8,300.5,25420,0
+UIS.US,D,19870413,000000,300.5,305.2,297.5,298.6,37880,0
+UIS.US,D,19870414,000000,297.5,304.1,295.7,299,41600,0
+UIS.US,D,19870415,000000,303,303.8,300.5,301.6,35680,0
+UIS.US,D,19870416,000000,303.4,307.4,302.3,305.6,26680,0
+UIS.US,D,19870420,000000,306.3,319.5,305.6,319.2,35380,0
+UIS.US,D,19870421,000000,318.4,332.7,315.1,331.6,67810,0
+UIS.US,D,19870422,000000,331.3,351.8,330.5,341.5,75990,0
+UIS.US,D,19870423,000000,342.2,344.4,337.1,342.6,29860,0
+UIS.US,D,19870424,000000,337.9,339.3,331.3,333.5,48320,0
+UIS.US,D,19870427,000000,330.5,341.5,323.9,337.9,63810,0
+UIS.US,D,19870428,000000,341.5,347,339.3,343.3,50130,0
+UIS.US,D,19870429,000000,344.8,348.5,343.7,344.4,39290,0
+UIS.US,D,19870430,000000,345.2,356.9,344.1,349.6,47940,0
+UIS.US,D,19870501,000000,350.7,352.5,347.4,348.5,32450,0
+UIS.US,D,19870504,000000,347.7,351.4,347.7,350.7,18770,0
+UIS.US,D,19870505,000000,351,366.4,351,366.4,34710,0
+UIS.US,D,19870506,000000,364.6,366.4,356.2,356.2,43990,0
+UIS.US,D,19870507,000000,356.9,359.8,353.6,356.2,19780,0
+UIS.US,D,19870508,000000,358.7,359.5,352.9,354.7,22450,0
+UIS.US,D,19870511,000000,355.4,356.5,343.3,343.3,32290,0
+UIS.US,D,19870512,000000,343,344.4,339.7,342.6,27400,0
+UIS.US,D,19870513,000000,341.9,347.4,341.9,345.2,41900,0
+UIS.US,D,19870514,000000,346.3,346.6,343.7,345.2,19540,0
+UIS.US,D,19870515,000000,343.3,345.9,341.5,342.2,21950,0
+UIS.US,D,19870518,000000,339.3,339.3,330.2,336.8,28560,0
+UIS.US,D,19870519,000000,337.9,342.2,329.1,332,42060,0
+UIS.US,D,19870520,000000,331.3,337.5,330.2,332,41040,0
+UIS.US,D,19870521,000000,335.7,337.9,333.5,333.5,34180,0
+UIS.US,D,19870522,000000,332.4,332.4,323.2,327.2,47690,0
+UIS.US,D,19870526,000000,332,342.2,330.9,341.5,45880,0
+UIS.US,D,19870527,000000,342.2,351,340.1,349.6,55420,0
+UIS.US,D,19870528,000000,350.3,360.6,350.3,359.5,65910,0
+UIS.US,D,19870529,000000,359.5,360.6,353.6,354,25180,0
+UIS.US,D,19870601,000000,354.3,354.7,343,343.3,20860,0
+UIS.US,D,19870602,000000,342.2,342.2,337.1,337.9,31400,0
+UIS.US,D,19870603,000000,339,341.5,338.2,339,29440,0
+UIS.US,D,19870604,000000,340.4,342.2,339.7,341.9,23560,0
+UIS.US,D,19870605,000000,342.2,347,341.9,346.3,18190,0
+UIS.US,D,19870608,000000,346.6,355.4,345.9,351.8,45740,0
+UIS.US,D,19870609,000000,352.5,353.2,348.8,352.1,36420,0
+UIS.US,D,19870610,000000,353.2,358.7,349.6,351,40870,0
+UIS.US,D,19870611,000000,352.5,353.2,348.8,351.4,26080,0
+UIS.US,D,19870612,000000,353.6,354.7,352.1,353.6,43570,0
+UIS.US,D,19870615,000000,355.4,355.8,349.6,350.7,28920,0
+UIS.US,D,19870616,000000,350.3,353.2,350.3,351.8,17870,0
+UIS.US,D,19870617,000000,351.8,354.3,351.8,354,22880,0
+UIS.US,D,19870618,000000,353.2,354.7,351.4,354.7,15570,0
+UIS.US,D,19870619,000000,352.5,353.2,350.7,350.7,19170,0
+UIS.US,D,19870622,000000,351.8,354,350.7,354,35090,0
+UIS.US,D,19870623,000000,357.6,359.1,356.2,358.4,41910,0
+UIS.US,D,19870624,000000,359.1,365.7,359.1,364.2,54490,0
+UIS.US,D,19870625,000000,366.4,374.5,366.4,373.8,49640,0
+UIS.US,D,19870626,000000,371.6,373,370.1,371.6,19470,0
+UIS.US,D,19870629,000000,370.5,371.9,368.3,370.5,21470,0
+UIS.US,D,19870630,000000,369.9,370.7,362.9,363.3,37640,0
+UIS.US,D,19870701,000000,363.3,367,362.9,363.7,29110,0
+UIS.US,D,19870702,000000,364.8,366.2,364,364.4,19520,0
+UIS.US,D,19870706,000000,368.4,369.2,365.5,366.2,21290,0
+UIS.US,D,19870707,000000,366.2,369.9,365.5,367.3,29620,0
+UIS.US,D,19870708,000000,367.3,369.2,362.9,364,27770,0
+UIS.US,D,19870709,000000,364.8,367.7,363.3,366.6,14410,0
+UIS.US,D,19870710,000000,366.2,368.4,364.8,367.7,17990,0
+UIS.US,D,19870713,000000,368.1,374,367,374,26790,0
+UIS.US,D,19870714,000000,374.3,378,371.4,377.3,24360,0
+UIS.US,D,19870715,000000,376.6,385.4,375.8,382.8,42020,0
+UIS.US,D,19870716,000000,384.7,385.4,381.7,383.9,25300,0
+UIS.US,D,19870717,000000,383.9,383.9,380.2,381.3,16110,0
+UIS.US,D,19870720,000000,380.6,381.7,376.6,378.4,19420,0
+UIS.US,D,19870721,000000,378.4,387.6,372.9,377.3,70790,0
+UIS.US,D,19870722,000000,380.2,380.2,372.9,372.9,29640,0
+UIS.US,D,19870723,000000,374.3,376.9,371.8,373.6,18270,0
+UIS.US,D,19870724,000000,374.3,380.6,373.6,379.5,15140,0
+UIS.US,D,19870727,000000,381.3,385.4,379.5,384.3,12800,0
+UIS.US,D,19870728,000000,386.9,387.6,381.7,383.6,19470,0
+UIS.US,D,19870729,000000,382.8,382.8,377.7,381.3,29010,0
+UIS.US,D,19870730,000000,383.6,388,379.1,383.6,50640,0
+UIS.US,D,19870731,000000,383.6,390.2,381.3,383.6,66790,0
+UIS.US,D,19870803,000000,382.4,386.9,380.2,381.3,37800,0
+UIS.US,D,19870804,000000,383.6,386.9,383.6,386.9,60870,0
+UIS.US,D,19870805,000000,389.1,393.5,383.6,392.4,99210,0
+UIS.US,D,19870806,000000,393.5,397.9,386.9,394.6,155000,0
+UIS.US,D,19870807,000000,395.7,401.2,392.4,396.8,102000,0
+UIS.US,D,19870810,000000,401.2,409,401.2,404.6,174000,0
+UIS.US,D,19870811,000000,409,426.7,406.8,426.7,182000,0
+UIS.US,D,19870812,000000,426.7,426.7,413.4,418.9,230000,0
+UIS.US,D,19870813,000000,421.1,427.8,415.6,422.2,92800,0
+UIS.US,D,19870814,000000,422.2,426.7,415.6,420,82360,0
+UIS.US,D,19870817,000000,418.9,420,410.1,411.2,56100,0
+UIS.US,D,19870818,000000,409,410.1,399,399,82320,0
+UIS.US,D,19870819,000000,396.8,401.2,394.6,395.7,96430,0
+UIS.US,D,19870820,000000,397.9,413.4,396.8,412.3,99700,0
+UIS.US,D,19870821,000000,416.7,422.2,415.6,420,91800,0
+UIS.US,D,19870824,000000,421.1,421.1,415.6,415.6,85430,0
+UIS.US,D,19870825,000000,420,420,409,410.1,118000,0
+UIS.US,D,19870826,000000,410.1,410.1,384.7,395.7,192400,0
+UIS.US,D,19870827,000000,394.6,395.7,389.1,393.5,115000,0
+UIS.US,D,19870828,000000,392.4,402.3,390.2,394.6,89700,0
+UIS.US,D,19870831,000000,400.1,401.2,394.6,395.7,72030,0
+UIS.US,D,19870901,000000,397.9,410.1,391.3,395.7,104000,0
+UIS.US,D,19870902,000000,396.8,396.8,380.2,384.7,110000,0
+UIS.US,D,19870903,000000,391.3,392.4,381.3,383.6,67430,0
+UIS.US,D,19870904,000000,384.7,385.8,369.2,369.2,90410,0
+UIS.US,D,19870908,000000,357.9,373.5,351.2,357.9,168000,0
+UIS.US,D,19870909,000000,360.1,369,359,369,124000,0
+UIS.US,D,19870910,000000,382.3,386.8,379,385.7,76910,0
+UIS.US,D,19870911,000000,387.9,397.9,386.8,394.6,162000,0
+UIS.US,D,19870914,000000,395.7,397.9,392.3,396.8,65740,0
+UIS.US,D,19870915,000000,397.9,397.9,387.9,391.2,76010,0
+UIS.US,D,19870916,000000,389,392.3,382.3,386.8,65850,0
+UIS.US,D,19870917,000000,386.8,387.9,381.2,381.2,55390,0
+UIS.US,D,19870918,000000,382.3,386.8,380.1,381.2,63950,0
+UIS.US,D,19870921,000000,384.6,389,380.1,381.2,72590,0
+UIS.US,D,19870922,000000,379,396.8,379,394.6,99950,0
+UIS.US,D,19870923,000000,395.7,401.2,393.5,397.9,74150,0
+UIS.US,D,19870924,000000,396.8,404.6,395.7,397.9,98560,0
+UIS.US,D,19870925,000000,397.9,397.9,390.1,393.5,33460,0
+UIS.US,D,19870928,000000,397.9,406.8,397.9,404.6,117000,0
+UIS.US,D,19870929,000000,406.8,407.9,400.1,404.6,114000,0
+UIS.US,D,19870930,000000,400.1,400.1,391.2,396.8,63020,0
+UIS.US,D,19871001,000000,396.8,403.5,391.2,402.3,75890,0
+UIS.US,D,19871002,000000,406.8,416.8,405.7,413.5,129300,0
+UIS.US,D,19871005,000000,414.6,420.1,412.4,419,119560,0
+UIS.US,D,19871006,000000,419,420.1,403.5,404.6,87580,0
+UIS.US,D,19871007,000000,406.8,414.6,396.8,399,128380,0
+UIS.US,D,19871008,000000,402.3,403.5,393.5,394.6,160640,0
+UIS.US,D,19871009,000000,396.8,401.2,391.2,393.5,50910,0
+UIS.US,D,19871012,000000,392.3,394.6,389,390.1,76720,0
+UIS.US,D,19871013,000000,394.6,399,391.2,399,66370,0
+UIS.US,D,19871014,000000,394.6,396.8,382.3,383.5,94630,0
+UIS.US,D,19871015,000000,376.8,381.2,367.9,367.9,123060,0
+UIS.US,D,19871016,000000,367.9,370.1,325.7,337.9,246980,0
+UIS.US,D,19871019,000000,266.8,324.5,264.5,271.2,319650,0
+UIS.US,D,19871020,000000,284.5,331.2,213.4,284.5,280690,0
+UIS.US,D,19871021,000000,320.1,323.4,286.8,299,185700,0
+UIS.US,D,19871022,000000,272.3,289,253.4,265.6,259890,0
+UIS.US,D,19871023,000000,263.4,282.3,260.1,269,79140,0
+UIS.US,D,19871026,000000,257.9,257.9,214.5,215.6,104790,0
+UIS.US,D,19871027,000000,237.9,243.4,231.2,235.6,125470,0
+UIS.US,D,19871028,000000,220.1,260.1,217.8,257.9,156570,0
+UIS.US,D,19871029,000000,257.9,293.4,257.9,279,188500,0
+UIS.US,D,19871030,000000,300.1,309,273.4,302.3,143720,0
+UIS.US,D,19871102,000000,301.2,302.3,282.3,297.9,86010,0
+UIS.US,D,19871103,000000,282.3,289,269,282.3,87760,0
+UIS.US,D,19871104,000000,275.6,284.5,272.3,276.8,108290,0
+UIS.US,D,19871105,000000,276.8,297.9,276.8,284.5,129420,0
+UIS.US,D,19871106,000000,286.8,297.9,284.5,290.1,84630,0
+UIS.US,D,19871109,000000,284.5,284.5,269,271.2,87230,0
+UIS.US,D,19871110,000000,266.8,267.9,257.9,264.5,132010,0
+UIS.US,D,19871111,000000,266.8,270.1,263.4,267.9,154370,0
+UIS.US,D,19871112,000000,280.1,296.8,277.9,292.3,172420,0
+UIS.US,D,19871113,000000,291.2,293.4,282.3,292.3,99310,0
+UIS.US,D,19871116,000000,295.6,296.8,287.9,291.2,48330,0
+UIS.US,D,19871117,000000,287.9,287.9,271.2,277.9,157240,0
+UIS.US,D,19871118,000000,282.3,282.3,273.4,280.1,71110,0
+UIS.US,D,19871119,000000,273.4,282.3,273.4,275.6,170690,0
+UIS.US,D,19871120,000000,269,274.5,265.6,266.8,89510,0
+UIS.US,D,19871123,000000,267.9,273.4,266.8,271.2,33450,0
+UIS.US,D,19871124,000000,282.3,283.4,276.8,280.1,79060,0
+UIS.US,D,19871125,000000,279,285.6,279,284.5,64150,0
+UIS.US,D,19871127,000000,282.3,286.8,274.5,274.5,38740,0
+UIS.US,D,19871130,000000,266.8,266.8,253.4,255.6,131800,0
+UIS.US,D,19871201,000000,257.9,260.1,253.4,255.6,81320,0
+UIS.US,D,19871202,000000,257.9,266.8,254.5,263.4,92070,0
+UIS.US,D,19871203,000000,263.4,263.4,245.6,247.9,77220,0
+UIS.US,D,19871204,000000,242.3,255.6,241.2,254.5,67690,0
+UIS.US,D,19871207,000000,254.5,263.4,254.5,261.2,43220,0
+UIS.US,D,19871208,000000,260.1,271.2,259,270.1,52260,0
+UIS.US,D,19871209,000000,267.9,281.2,267.9,275.6,66630,0
+UIS.US,D,19871210,000000,262.3,275.6,261.2,261.2,89050,0
+UIS.US,D,19871211,000000,263.4,271.2,262.3,271.2,111530,0
+UIS.US,D,19871214,000000,270.1,293.4,267.9,289,85360,0
+UIS.US,D,19871215,000000,295.6,295.6,284.5,285.6,94160,0
+UIS.US,D,19871216,000000,286.8,302.3,286.8,300.1,120980,0
+UIS.US,D,19871217,000000,300.1,307.9,297.9,300.1,168000,0
+UIS.US,D,19871218,000000,299.9,313.3,298.8,308.9,157600,0
+UIS.US,D,19871221,000000,310,317.8,307.7,307.7,69610,0
+UIS.US,D,19871222,000000,310,310,302.2,307.7,67030,0
+UIS.US,D,19871223,000000,308.9,313.3,306.6,310,54360,0
+UIS.US,D,19871224,000000,313.3,313.3,307.7,308.9,28180,0
+UIS.US,D,19871228,000000,297.7,298.8,266.3,295.4,47340,0
+UIS.US,D,19871229,000000,294.3,298.8,294.3,297.7,65630,0
+UIS.US,D,19871230,000000,302.2,304.4,301,303.3,55960,0
+UIS.US,D,19871231,000000,299.9,301,296.6,301,28630,0
+UIS.US,D,19880104,000000,303.3,321.2,303.3,316.7,91890,0
+UIS.US,D,19880105,000000,324.5,331.2,317.8,322.3,122000,0
+UIS.US,D,19880106,000000,322.3,323.4,313.3,321.2,63730,0
+UIS.US,D,19880107,000000,314.5,325.7,314.5,321.2,78730,0
+UIS.US,D,19880108,000000,317.8,320.1,277.5,286.5,95170,0
+UIS.US,D,19880111,000000,295.4,301,286.5,299.9,122800,0
+UIS.US,D,19880112,000000,297.7,298.8,273.1,285.4,154440,0
+UIS.US,D,19880113,000000,285.4,294.3,279.8,291,96830,0
+UIS.US,D,19880114,000000,294.3,299.9,293.2,298.8,72140,0
+UIS.US,D,19880115,000000,314.5,317.8,305.5,307.7,106000,0
+UIS.US,D,19880118,000000,306.6,311.1,302.2,303.3,47370,0
+UIS.US,D,19880119,000000,304.4,304.4,289.8,289.8,88550,0
+UIS.US,D,19880120,000000,286.5,286.5,268.6,275.3,124000,0
+UIS.US,D,19880121,000000,279.8,285.4,271.9,285.4,76770,0
+UIS.US,D,19880122,000000,291,293.2,287.6,289.8,94000,0
+UIS.US,D,19880125,000000,292.1,307.7,292.1,307.7,70900,0
+UIS.US,D,19880126,000000,298.8,305.5,298.8,303.3,31160,0
+UIS.US,D,19880127,000000,304.4,306.6,296.6,296.6,59000,0
+UIS.US,D,19880128,000000,299.9,301,287.6,293.2,60860,0
+UIS.US,D,19880129,000000,292.1,296.6,286.5,296.6,60910,0
+UIS.US,D,19880201,000000,304.4,304.4,294.3,296.6,57360,0
+UIS.US,D,19880202,000000,292.1,295.4,286.5,291,52640,0
+UIS.US,D,19880203,000000,288.7,292.1,276.4,280.9,103000,0
+UIS.US,D,19880204,000000,283.1,285.4,278.7,284.2,67520,0
+UIS.US,D,19880205,000000,286.5,288.7,284.2,285.4,51660,0
+UIS.US,D,19880208,000000,284.2,284.2,279.8,283.1,30090,0
+UIS.US,D,19880209,000000,286.5,293.2,283.1,293.2,37670,0
+UIS.US,D,19880210,000000,296.6,310,296.6,308.9,86230,0
+UIS.US,D,19880211,000000,307.7,310,299.9,307.7,47150,0
+UIS.US,D,19880212,000000,308.9,312.2,302.2,307.7,51980,0
+UIS.US,D,19880216,000000,310,313.3,305.5,313.3,36890,0
+UIS.US,D,19880217,000000,314.5,314.5,306.6,308.9,41360,0
+UIS.US,D,19880218,000000,306.6,308.9,299.9,303.3,50040,0
+UIS.US,D,19880219,000000,304.4,313.3,304.4,313.3,61500,0
+UIS.US,D,19880222,000000,313.3,324.5,311.1,318.9,80610,0
+UIS.US,D,19880223,000000,320.1,324.5,318.9,321.2,63430,0
+UIS.US,D,19880224,000000,322.3,325.7,318.9,322.3,68420,0
+UIS.US,D,19880225,000000,322.3,326.8,320.1,321.2,113000,0
+UIS.US,D,19880226,000000,322.3,323.4,315.6,320.1,42040,0
+UIS.US,D,19880229,000000,320.1,329,316.7,329,47300,0
+UIS.US,D,19880301,000000,327.9,330.1,322.3,325.7,49560,0
+UIS.US,D,19880302,000000,326.8,332.4,325.7,330.1,91400,0
+UIS.US,D,19880303,000000,331.2,331.2,325.7,329,70600,0
+UIS.US,D,19880304,000000,324.5,327.9,320.1,325.7,47930,0
+UIS.US,D,19880307,000000,324.5,326.8,323.4,325.7,38880,0
+UIS.US,D,19880308,000000,326.8,334.6,325.7,331.2,81610,0
+UIS.US,D,19880309,000000,330.1,333.5,322.3,326.8,69280,0
+UIS.US,D,19880310,000000,326.8,326.8,311.1,312.2,40830,0
+UIS.US,D,19880311,000000,315.6,317.8,307.7,315.6,55680,0
+UIS.US,D,19880314,000000,315.6,317.8,311.1,314.5,41220,0
+UIS.US,D,19880315,000000,313.3,313.3,306.6,311.1,36600,0
+UIS.US,D,19880316,000000,308.9,310,302.2,308.9,77770,0
+UIS.US,D,19880317,000000,310,313.3,305.5,311.1,95280,0
+UIS.US,D,19880318,000000,310.9,314.3,307.5,312.1,92480,0
+UIS.US,D,19880321,000000,308.7,308.7,303,306.4,65370,0
+UIS.US,D,19880322,000000,306.4,308.7,299.7,301.9,64280,0
+UIS.US,D,19880323,000000,303,306.4,283.9,295.2,132260,0
+UIS.US,D,19880324,000000,288.4,290.6,281.6,288.4,127210,0
+UIS.US,D,19880325,000000,286.1,291.8,283.9,285,41380,0
+UIS.US,D,19880328,000000,281.6,287.3,279.4,283.9,55760,0
+UIS.US,D,19880329,000000,292.9,297.4,289.5,295.2,136950,0
+UIS.US,D,19880330,000000,297.4,298.5,288.4,290.6,81190,0
+UIS.US,D,19880331,000000,287.3,295.2,283.9,294,57610,0
+UIS.US,D,19880404,000000,294,297.4,285,286.1,49910,0
+UIS.US,D,19880405,000000,285,291.8,283.9,291.8,45830,0
+UIS.US,D,19880406,000000,289.5,306.4,289.5,305.3,75380,0
+UIS.US,D,19880407,000000,305.3,308.7,303,305.3,54970,0
+UIS.US,D,19880408,000000,305.3,313.2,305.3,309.8,82500,0
+UIS.US,D,19880411,000000,315.4,318.8,310.9,316.6,86750,0
+UIS.US,D,19880412,000000,316.6,317.7,313.2,313.2,47190,0
+UIS.US,D,19880413,000000,315.4,317.7,312.1,316.6,46060,0
+UIS.US,D,19880414,000000,310.9,313.2,299.7,300.8,103000,0
+UIS.US,D,19880415,000000,301.9,303,289.5,297.4,87850,0
+UIS.US,D,19880418,000000,295.2,300.8,294,298.5,42860,0
+UIS.US,D,19880419,000000,297.4,299.7,292.9,292.9,71500,0
+UIS.US,D,19880420,000000,292.9,294,287.3,291.8,73890,0
+UIS.US,D,19880421,000000,290.6,294,288.4,292.9,66960,0
+UIS.US,D,19880422,000000,295.2,298.5,294,295.2,30160,0
+UIS.US,D,19880425,000000,294,303,294,303,28270,0
+UIS.US,D,19880426,000000,304.2,314.3,304.2,314.3,67020,0
+UIS.US,D,19880427,000000,312.1,314.3,307.5,310.9,89990,0
+UIS.US,D,19880428,000000,308.7,314.3,307.5,312.1,36390,0
+UIS.US,D,19880429,000000,309.8,310.9,306.4,309.8,29980,0
+UIS.US,D,19880502,000000,308.7,312.1,308.7,310.9,30560,0
+UIS.US,D,19880503,000000,313.2,317.7,312.1,315.4,58590,0
+UIS.US,D,19880504,000000,317.7,317.7,312.1,313.2,43140,0
+UIS.US,D,19880505,000000,313.2,313.2,307.5,308.7,42370,0
+UIS.US,D,19880506,000000,309.8,312.1,304.2,306.4,36870,0
+UIS.US,D,19880509,000000,303,305.3,299.7,304.2,49170,0
+UIS.US,D,19880510,000000,303,305.3,297.4,300.8,49620,0
+UIS.US,D,19880511,000000,295.2,296.3,290.6,292.9,50010,0
+UIS.US,D,19880512,000000,294,295.2,291.8,292.9,40960,0
+UIS.US,D,19880513,000000,295.2,303,295.2,301.9,61800,0
+UIS.US,D,19880516,000000,300.8,303,297.4,303,30090,0
+UIS.US,D,19880517,000000,303,305.3,299.7,300.8,33850,0
+UIS.US,D,19880518,000000,298.5,300.8,292.9,294,47070,0
+UIS.US,D,19880519,000000,292.9,297.4,289.5,297.4,64740,0
+UIS.US,D,19880520,000000,296.3,297.4,294,297.4,31610,0
+UIS.US,D,19880523,000000,295.2,296.3,283.9,296.3,36790,0
+UIS.US,D,19880524,000000,295.2,301.9,295.2,301.9,29710,0
+UIS.US,D,19880525,000000,301.9,304.2,297.4,298.5,18850,0
+UIS.US,D,19880526,000000,299.7,301.9,295.2,295.2,34760,0
+UIS.US,D,19880527,000000,292.9,296.3,291.8,294,35120,0
+UIS.US,D,19880531,000000,292.9,300.8,291.8,300.8,60490,0
+UIS.US,D,19880601,000000,298.5,313.2,296.3,310.9,96900,0
+UIS.US,D,19880602,000000,309.8,313.2,305.3,307.5,34830,0
+UIS.US,D,19880603,000000,306.4,308.7,301.9,306.4,46760,0
+UIS.US,D,19880606,000000,307.5,313.2,305.3,313.2,62110,0
+UIS.US,D,19880607,000000,310.9,314.3,309.8,314.3,52530,0
+UIS.US,D,19880608,000000,316.6,331.2,315.4,325.6,104000,0
+UIS.US,D,19880609,000000,326.7,327.8,322.2,327.8,69530,0
+UIS.US,D,19880610,000000,327.8,334.6,326.7,333.5,66820,0
+UIS.US,D,19880613,000000,331.2,334.6,330.1,334.6,60080,0
+UIS.US,D,19880614,000000,341.3,351.5,336.8,336.8,119380,0
+UIS.US,D,19880615,000000,336.8,338,326.7,333.5,83780,0
+UIS.US,D,19880616,000000,327.8,330.1,321.1,322.2,46610,0
+UIS.US,D,19880617,000000,323.3,332.4,323.3,332.4,68840,0
+UIS.US,D,19880620,000000,327.9,334.7,326.7,332.4,47430,0
+UIS.US,D,19880621,000000,329,333.5,322.2,329,54510,0
+UIS.US,D,19880622,000000,333.5,341.5,333.5,336.9,63870,0
+UIS.US,D,19880623,000000,333.5,336.9,331.3,332.4,50190,0
+UIS.US,D,19880624,000000,333.5,338.1,332.4,335.8,54820,0
+UIS.US,D,19880627,000000,333.5,333.5,327.9,329,34050,0
+UIS.US,D,19880628,000000,326.7,329,324.5,326.7,55050,0
+UIS.US,D,19880629,000000,325.6,327.9,319.9,322.2,43350,0
+UIS.US,D,19880630,000000,323.3,331.3,323.3,324.5,45780,0
+UIS.US,D,19880701,000000,325.6,331.3,324.5,330.1,47150,0
+UIS.US,D,19880705,000000,329,336.9,327.9,336.9,49640,0
+UIS.US,D,19880706,000000,336.9,336.9,325.6,329,50120,0
+UIS.US,D,19880707,000000,329,329,317.7,325.6,70560,0
+UIS.US,D,19880708,000000,323.3,324.5,319.9,323.3,37350,0
+UIS.US,D,19880711,000000,324.5,325.6,319.9,319.9,21270,0
+UIS.US,D,19880712,000000,319.9,322.2,319.9,322.2,44030,0
+UIS.US,D,19880713,000000,319.9,322.2,309.7,314.2,64490,0
+UIS.US,D,19880714,000000,316.5,316.5,302.9,304,57730,0
+UIS.US,D,19880715,000000,307.4,314.2,304,314.2,101000,0
+UIS.US,D,19880718,000000,310.8,321.1,310.8,319.9,34550,0
+UIS.US,D,19880719,000000,321.1,327.9,315.4,316.5,70060,0
+UIS.US,D,19880720,000000,318.8,319.9,314.2,317.7,35940,0
+UIS.US,D,19880721,000000,316.5,316.5,310.8,310.8,39270,0
+UIS.US,D,19880722,000000,310.8,310.8,302.9,302.9,76660,0
+UIS.US,D,19880725,000000,304,308.6,302.9,306.3,42780,0
+UIS.US,D,19880726,000000,305.2,312,304,308.6,59520,0
+UIS.US,D,19880727,000000,306.3,307.4,301.8,301.8,48320,0
+UIS.US,D,19880728,000000,301.8,306.3,298.4,305.2,58850,0
+UIS.US,D,19880729,000000,308.6,316.5,306.3,315.4,45200,0
+UIS.US,D,19880801,000000,315.4,315.4,309.7,314.2,30460,0
+UIS.US,D,19880802,000000,314.2,316.5,313.1,315.4,48990,0
+UIS.US,D,19880803,000000,316.5,321.1,314.2,319.9,45860,0
+UIS.US,D,19880804,000000,322.2,322.2,318.8,321.1,18520,0
+UIS.US,D,19880805,000000,318.8,322.2,316.5,321.1,44070,0
+UIS.US,D,19880808,000000,318.8,321.1,315.4,315.4,34000,0
+UIS.US,D,19880809,000000,315.4,315.4,305.2,307.4,66080,0
+UIS.US,D,19880810,000000,306.3,307.4,300.6,302.9,34120,0
+UIS.US,D,19880811,000000,304,304,297.2,301.8,54580,0
+UIS.US,D,19880812,000000,300.6,304,297.2,301.8,41550,0
+UIS.US,D,19880815,000000,298.4,299.5,290.4,292.7,50950,0
+UIS.US,D,19880816,000000,288.2,298.4,285.9,295,78400,0
+UIS.US,D,19880817,000000,295,297.2,284.8,289.3,75480,0
+UIS.US,D,19880818,000000,288.2,292.7,285.9,288.2,92920,0
+UIS.US,D,19880819,000000,290.4,291.6,281.4,285.9,122370,0
+UIS.US,D,19880822,000000,288.2,288.2,276.8,276.8,49960,0
+UIS.US,D,19880823,000000,279.1,282.5,276.8,282.5,79170,0
+UIS.US,D,19880824,000000,283.6,293.8,283.6,292.7,74620,0
+UIS.US,D,19880825,000000,288.2,289.3,283.6,287,46800,0
+UIS.US,D,19880826,000000,288.2,291.6,287,291.6,29310,0
+UIS.US,D,19880829,000000,291.6,295,290.4,293.8,30050,0
+UIS.US,D,19880830,000000,293.8,293.8,291.6,291.6,14000,0
+UIS.US,D,19880831,000000,293.8,295,288.2,290.4,18940,0
+UIS.US,D,19880901,000000,288.2,289.3,277.9,284.8,124510,0
+UIS.US,D,19880902,000000,284.8,289.3,282.5,285.9,49890,0
+UIS.US,D,19880906,000000,283.6,285.9,279.1,283.6,54030,0
+UIS.US,D,19880907,000000,284.8,284.8,276.8,281.4,73010,0
+UIS.US,D,19880908,000000,279.1,285.9,279.1,283.6,41900,0
+UIS.US,D,19880909,000000,283.6,296.1,282.5,292.7,42150,0
+UIS.US,D,19880912,000000,293.8,302.9,293.8,299.5,84120,0
+UIS.US,D,19880913,000000,297.2,298.4,291.6,298.4,59670,0
+UIS.US,D,19880914,000000,300.6,301.8,292.7,295,35420,0
+UIS.US,D,19880915,000000,295,299.5,292.7,292.7,32170,0
+UIS.US,D,19880916,000000,292.7,300.6,292.7,300.6,49340,0
+UIS.US,D,19880919,000000,300.6,300.6,292.7,293.8,31990,0
+UIS.US,D,19880920,000000,293.8,296.1,291.6,295,21990,0
+UIS.US,D,19880921,000000,297.2,297.2,293.8,295,29340,0
+UIS.US,D,19880922,000000,297.2,297.2,288.2,291.6,65080,0
+UIS.US,D,19880923,000000,290.4,292.7,288.2,292.7,38480,0
+UIS.US,D,19880926,000000,291.6,291.6,288.2,290.4,34390,0
+UIS.US,D,19880927,000000,290.4,291.6,288.2,290.4,18560,0
+UIS.US,D,19880928,000000,289.3,290.4,289.3,290.4,19470,0
+UIS.US,D,19880929,000000,289.3,295,289.3,292.7,89580,0
+UIS.US,D,19880930,000000,293.8,301.8,291.6,297.2,71880,0
+UIS.US,D,19881003,000000,292.7,294.9,288.1,294.9,48390,0
+UIS.US,D,19881004,000000,292.7,293.8,288.1,288.1,31380,0
+UIS.US,D,19881005,000000,288.1,288.1,278.9,284.7,55740,0
+UIS.US,D,19881006,000000,281.2,281.2,275.5,278.9,121340,0
+UIS.US,D,19881007,000000,285.8,286.9,281.2,282.4,85950,0
+UIS.US,D,19881010,000000,283.5,284.7,282.4,284.7,22320,0
+UIS.US,D,19881011,000000,282.4,286.9,281.2,286.9,54170,0
+UIS.US,D,19881012,000000,283.5,286.9,282.4,284.7,47140,0
+UIS.US,D,19881013,000000,285.8,288.1,282.4,283.5,70150,0
+UIS.US,D,19881014,000000,285.8,288.1,274.4,274.4,141090,0
+UIS.US,D,19881017,000000,274.4,278.9,261.8,261.8,169410,0
+UIS.US,D,19881018,000000,259.5,261.8,254.9,259.5,265860,0
+UIS.US,D,19881019,000000,259.5,261.8,256.1,257.2,120310,0
+UIS.US,D,19881020,000000,259.5,267.5,256.1,267.5,113780,0
+UIS.US,D,19881021,000000,264.1,269.8,261.8,266.4,118840,0
+UIS.US,D,19881024,000000,265.2,266.4,262.9,264.1,74470,0
+UIS.US,D,19881025,000000,265.2,266.4,264.1,265.2,81630,0
+UIS.US,D,19881026,000000,267.5,268.7,258.4,259.5,102680,0
+UIS.US,D,19881027,000000,258.4,259.5,254.9,256.1,77380,0
+UIS.US,D,19881028,000000,257.2,258.4,253.8,257.2,68790,0
+UIS.US,D,19881031,000000,258.4,258.4,253.8,253.8,70640,0
+UIS.US,D,19881101,000000,254.9,257.2,250.4,251.5,110070,0
+UIS.US,D,19881102,000000,252.6,252.6,243.5,246.9,107890,0
+UIS.US,D,19881103,000000,246.9,252.6,245.8,251.5,83620,0
+UIS.US,D,19881104,000000,249.2,249.2,244.6,245.8,93380,0
+UIS.US,D,19881107,000000,246.9,248.1,244.6,246.9,56670,0
+UIS.US,D,19881108,000000,249.2,250.4,246.9,246.9,55330,0
+UIS.US,D,19881109,000000,248.1,248.1,240.1,240.1,100320,0
+UIS.US,D,19881110,000000,238.9,241.2,234.4,237.8,130190,0
+UIS.US,D,19881111,000000,234.4,236.6,233.2,234.4,63100,0
+UIS.US,D,19881114,000000,233.2,237.8,230.9,233.2,64960,0
+UIS.US,D,19881115,000000,234.4,236.6,234.4,235.5,59280,0
+UIS.US,D,19881116,000000,234.4,236.6,230.9,232.1,72980,0
+UIS.US,D,19881117,000000,233.2,235.5,230.9,233.2,92190,0
+UIS.US,D,19881118,000000,234.4,235.5,230.9,232.1,48100,0
+UIS.US,D,19881121,000000,229.8,233.2,228.6,233.2,40580,0
+UIS.US,D,19881122,000000,230.9,235.5,230.9,233.2,59370,0
+UIS.US,D,19881123,000000,233.2,240.1,233.2,237.8,57010,0
+UIS.US,D,19881125,000000,236.6,236.6,233.2,235.5,26100,0
+UIS.US,D,19881128,000000,234.4,238.9,234.4,238.9,61430,0
+UIS.US,D,19881129,000000,238.9,246.9,238.9,246.9,105620,0
+UIS.US,D,19881130,000000,248.1,251.5,248.1,251.5,101820,0
+UIS.US,D,19881201,000000,250.4,251.5,246.9,250.4,75670,0
+UIS.US,D,19881202,000000,249.2,254.9,249.2,253.8,52290,0
+UIS.US,D,19881205,000000,254.9,262.9,254.9,259.5,89950,0
+UIS.US,D,19881206,000000,261.8,268.7,260.7,265.2,142910,0
+UIS.US,D,19881207,000000,264.1,269.8,262.9,267.5,94370,0
+UIS.US,D,19881208,000000,266.4,266.4,256.1,256.1,68830,0
+UIS.US,D,19881209,000000,257.2,262.9,256.1,260.7,43540,0
+UIS.US,D,19881212,000000,260.7,262.9,256.1,256.1,46800,0
+UIS.US,D,19881213,000000,256.1,257.2,253.8,256.1,52870,0
+UIS.US,D,19881214,000000,254.9,258.4,252.6,254.9,50100,0
+UIS.US,D,19881215,000000,254.9,256.1,249.2,252.6,63320,0
+UIS.US,D,19881216,000000,253.8,258.4,253.8,258.4,74910,0
+UIS.US,D,19881219,000000,257.2,260.7,256.1,257.2,38990,0
+UIS.US,D,19881220,000000,260.7,261.8,256.1,256.1,41930,0
+UIS.US,D,19881221,000000,256.1,257.2,254.9,257.2,48450,0
+UIS.US,D,19881222,000000,256.1,259.5,256.1,257.2,84670,0
+UIS.US,D,19881223,000000,257.2,257.2,254.9,256.1,33250,0
+UIS.US,D,19881227,000000,257.2,257.2,252.6,253.8,40170,0
+UIS.US,D,19881228,000000,254.9,256.1,251.5,254.9,25240,0
+UIS.US,D,19881229,000000,252.6,261.8,252.6,261.8,73270,0
+UIS.US,D,19881230,000000,261.8,264.1,259.5,259.5,90870,0
+UIS.US,D,19890103,000000,258.3,261.8,253.7,258.3,44340,0
+UIS.US,D,19890104,000000,261.8,268.7,259.5,268.7,49270,0
+UIS.US,D,19890105,000000,268.7,275.6,267.6,273.3,77970,0
+UIS.US,D,19890106,000000,274.5,275.6,271,272.2,59850,0
+UIS.US,D,19890109,000000,272.2,273.3,268.7,271,80360,0
+UIS.US,D,19890110,000000,271,272.2,265.3,266.4,55860,0
+UIS.US,D,19890111,000000,265.3,265.3,259.5,261.8,56870,0
+UIS.US,D,19890112,000000,262.9,266.4,261.8,262.9,83860,0
+UIS.US,D,19890113,000000,259.5,264.1,258.3,261.8,37310,0
+UIS.US,D,19890116,000000,260.6,266.4,260.6,265.3,52310,0
+UIS.US,D,19890117,000000,265.3,267.6,264.1,265.3,61750,0
+UIS.US,D,19890118,000000,266.4,272.2,262.9,272.2,54430,0
+UIS.US,D,19890119,000000,272.2,275.6,271,274.5,51120,0
+UIS.US,D,19890120,000000,272.2,273.3,268.7,269.9,66200,0
+UIS.US,D,19890123,000000,268.7,273.3,268.7,272.2,36510,0
+UIS.US,D,19890124,000000,271,276.8,269.9,275.6,52140,0
+UIS.US,D,19890125,000000,271,271,262.9,267.6,101860,0
+UIS.US,D,19890126,000000,259.5,267.6,259.5,267.6,139510,0
+UIS.US,D,19890127,000000,266.4,267.6,258.3,258.3,128860,0
+UIS.US,D,19890130,000000,259.5,262.9,259.5,261.8,54430,0
+UIS.US,D,19890131,000000,261.8,265.3,260.6,264.1,63910,0
+UIS.US,D,19890201,000000,266.4,274.5,265.3,274.5,127370,0
+UIS.US,D,19890202,000000,272.2,281.4,272.2,276.8,95750,0
+UIS.US,D,19890203,000000,277.9,279.1,272.2,274.5,55320,0
+UIS.US,D,19890206,000000,274.5,276.8,269.9,273.3,45820,0
+UIS.US,D,19890207,000000,273.3,277.9,272.2,272.2,57410,0
+UIS.US,D,19890208,000000,274.5,275.6,272.2,273.3,36170,0
+UIS.US,D,19890209,000000,272.2,276.8,271,273.3,60590,0
+UIS.US,D,19890210,000000,269.9,272.2,264.1,264.1,50570,0
+UIS.US,D,19890213,000000,264.1,267.6,262.9,265.3,41480,0
+UIS.US,D,19890214,000000,267.6,268.7,265.3,266.4,25840,0
+UIS.US,D,19890215,000000,266.4,268.7,265.3,268.7,48680,0
+UIS.US,D,19890216,000000,271,271,268.7,271,33460,0
+UIS.US,D,19890217,000000,265.3,279.1,265.3,276.8,84410,0
+UIS.US,D,19890221,000000,276.8,280.2,276.8,279.1,53210,0
+UIS.US,D,19890222,000000,277.9,280.2,269.9,271,84370,0
+UIS.US,D,19890223,000000,268.7,269.9,266.4,269.9,61850,0
+UIS.US,D,19890224,000000,267.6,268.7,265.3,265.3,36680,0
+UIS.US,D,19890227,000000,265.3,267.6,262.9,267.6,53100,0
+UIS.US,D,19890228,000000,267.6,267.6,264.1,264.1,43250,0
+UIS.US,D,19890301,000000,267.6,267.6,264.1,266.4,72920,0
+UIS.US,D,19890302,000000,265.3,265.3,262.9,262.9,32010,0
+UIS.US,D,19890303,000000,264.1,266.4,264.1,266.4,29980,0
+UIS.US,D,19890306,000000,268.7,271,265.3,271,43340,0
+UIS.US,D,19890307,000000,271,271,265.3,265.3,31960,0
+UIS.US,D,19890308,000000,264.1,265.3,258.3,259.5,97220,0
+UIS.US,D,19890309,000000,260.6,260.6,258.3,259.5,56180,0
+UIS.US,D,19890310,000000,258.3,258.3,254.9,256,56130,0
+UIS.US,D,19890313,000000,256,260.6,253.7,254.9,41140,0
+UIS.US,D,19890314,000000,257.2,258.3,253.7,256,23260,0
+UIS.US,D,19890315,000000,256,257.2,252.6,256,26880,0
+UIS.US,D,19890316,000000,256,256,250.3,256,60230,0
+UIS.US,D,19890317,000000,250.2,253.7,249,252.5,59900,0
+UIS.US,D,19890320,000000,251.4,252.5,249,251.4,21240,0
+UIS.US,D,19890321,000000,251.4,253.7,244.4,246.7,121160,0
+UIS.US,D,19890322,000000,239.7,243.2,238.6,239.7,52390,0
+UIS.US,D,19890323,000000,239.7,240.9,230.4,233.9,65770,0
+UIS.US,D,19890327,000000,235.1,238.6,233.9,237.4,59880,0
+UIS.US,D,19890328,000000,235.1,238.6,232.8,233.9,83600,0
+UIS.US,D,19890329,000000,232.8,240.9,229.3,239.7,151360,0
+UIS.US,D,19890330,000000,242.1,243.2,238.6,242.1,75400,0
+UIS.US,D,19890331,000000,242.1,246.7,239.7,240.9,114500,0
+UIS.US,D,19890403,000000,240.9,244.4,238.6,242.1,47200,0
+UIS.US,D,19890404,000000,242.1,243.2,237.4,238.6,60810,0
+UIS.US,D,19890405,000000,238.6,239.7,236.2,237.4,62210,0
+UIS.US,D,19890406,000000,237.4,237.4,232.8,236.2,86610,0
+UIS.US,D,19890407,000000,237.4,240.9,237.4,238.6,64010,0
+UIS.US,D,19890410,000000,240.9,243.2,239.7,240.9,59110,0
+UIS.US,D,19890411,000000,240.9,245.6,240.9,244.4,58650,0
+UIS.US,D,19890412,000000,246.7,252.5,246.7,247.9,54470,0
+UIS.US,D,19890413,000000,249,252.5,247.9,250.2,35550,0
+UIS.US,D,19890414,000000,254.9,256,252.5,254.9,51290,0
+UIS.US,D,19890417,000000,254.9,254.9,252.5,253.7,15710,0
+UIS.US,D,19890418,000000,254.9,256,249,249,36900,0
+UIS.US,D,19890419,000000,249,250.2,246.7,247.9,31460,0
+UIS.US,D,19890420,000000,247.9,249,244.4,246.7,61760,0
+UIS.US,D,19890421,000000,246.7,246.7,243.2,244.4,64220,0
+UIS.US,D,19890424,000000,242.1,244.4,239.7,243.2,81410,0
+UIS.US,D,19890425,000000,240.9,243.2,238.6,238.6,63180,0
+UIS.US,D,19890426,000000,239.7,240.9,236.2,239.7,34540,0
+UIS.US,D,19890427,000000,242.1,245.6,240.9,243.2,30780,0
+UIS.US,D,19890428,000000,243.2,244.4,233.9,233.9,49240,0
+UIS.US,D,19890501,000000,238.6,240.9,236.2,240.9,48120,0
+UIS.US,D,19890502,000000,240.9,240.9,233.9,235.1,58280,0
+UIS.US,D,19890503,000000,236.2,236.2,232.8,232.8,72620,0
+UIS.US,D,19890504,000000,233.9,236.2,232.8,235.1,58020,0
+UIS.US,D,19890505,000000,236.2,237.4,233.9,233.9,67920,0
+UIS.US,D,19890508,000000,233.9,235.1,232.8,235.1,52020,0
+UIS.US,D,19890509,000000,233.9,236.2,229.3,232.8,65130,0
+UIS.US,D,19890510,000000,233.9,235.1,230.4,230.4,44820,0
+UIS.US,D,19890511,000000,232.8,233.9,230.4,233.9,36040,0
+UIS.US,D,19890512,000000,238.6,239.7,233.9,235.1,77360,0
+UIS.US,D,19890515,000000,237.4,239.7,233.9,239.7,101260,0
+UIS.US,D,19890516,000000,237.4,239.7,236.2,236.2,59720,0
+UIS.US,D,19890517,000000,239.7,240.9,236.2,238.6,62710,0
+UIS.US,D,19890518,000000,238.6,239.7,233.9,233.9,41310,0
+UIS.US,D,19890519,000000,233.9,238.6,233.9,236.2,143720,0
+UIS.US,D,19890522,000000,238.6,239.7,231.6,232.8,78570,0
+UIS.US,D,19890523,000000,231.6,231.6,229.3,230.4,66740,0
+UIS.US,D,19890524,000000,230.4,231.6,228.1,229.3,73480,0
+UIS.US,D,19890525,000000,230.4,237.4,228.1,237.4,178770,0
+UIS.US,D,19890526,000000,239.7,244.4,238.6,243.2,147910,0
+UIS.US,D,19890530,000000,243.2,246.7,242.1,242.1,74500,0
+UIS.US,D,19890531,000000,243.2,251.4,243.2,247.9,112320,0
+UIS.US,D,19890601,000000,250.2,253.7,249,251.4,76260,0
+UIS.US,D,19890602,000000,254.9,257.2,253.7,254.9,74040,0
+UIS.US,D,19890605,000000,253.7,258.4,252.5,253.7,41320,0
+UIS.US,D,19890606,000000,254.9,257.2,252.5,254.9,34930,0
+UIS.US,D,19890607,000000,256,259.5,253.7,256,72900,0
+UIS.US,D,19890608,000000,256,256,250.2,254.9,46590,0
+UIS.US,D,19890609,000000,251.4,256,251.4,253.7,46550,0
+UIS.US,D,19890612,000000,251.4,254.9,249,254.9,18080,0
+UIS.US,D,19890613,000000,252.5,254.9,246.7,249,79600,0
+UIS.US,D,19890614,000000,249,249,243.2,244.4,54720,0
+UIS.US,D,19890615,000000,243.2,245.6,240.9,242.1,58110,0
+UIS.US,D,19890616,000000,240.9,243.2,239.7,243.2,92580,0
+UIS.US,D,19890619,000000,243.2,244.4,235,235,90430,0
+UIS.US,D,19890620,000000,235,235,230.3,231.5,152910,0
+UIS.US,D,19890621,000000,232.7,233.8,229.1,230.3,68400,0
+UIS.US,D,19890622,000000,230.3,231.5,224.4,224.4,110120,0
+UIS.US,D,19890623,000000,223.3,229.1,220.9,229.1,203180,0
+UIS.US,D,19890626,000000,231.5,236.2,229.1,236.2,59350,0
+UIS.US,D,19890627,000000,236.2,238.5,235,237.4,77300,0
+UIS.US,D,19890628,000000,236.2,237.4,232.7,237.4,45640,0
+UIS.US,D,19890629,000000,237.4,237.4,231.5,233.8,36110,0
+UIS.US,D,19890630,000000,232.7,232.7,224.4,231.5,45750,0
+UIS.US,D,19890703,000000,231.5,231.5,229.1,230.3,24270,0
+UIS.US,D,19890705,000000,230.3,231.5,228,229.1,31250,0
+UIS.US,D,19890706,000000,230.3,230.3,224.4,226.8,37570,0
+UIS.US,D,19890707,000000,225.6,228,224.4,226.8,57680,0
+UIS.US,D,19890710,000000,226.8,229.1,225.6,228,32150,0
+UIS.US,D,19890711,000000,228,229.1,226.8,229.1,39920,0
+UIS.US,D,19890712,000000,228,230.3,225.6,229.1,43190,0
+UIS.US,D,19890713,000000,229.1,230.3,226.8,228,23140,0
+UIS.US,D,19890714,000000,228,229.1,226.8,229.1,35320,0
+UIS.US,D,19890717,000000,228,229.1,226.8,226.8,41260,0
+UIS.US,D,19890718,000000,226.8,228,223.3,225.6,56640,0
+UIS.US,D,19890719,000000,224.4,225.6,222.1,223.3,86750,0
+UIS.US,D,19890720,000000,223.3,223.3,216.2,217.4,97990,0
+UIS.US,D,19890721,000000,209.2,216.2,209.2,215,103650,0
+UIS.US,D,19890724,000000,213.9,224.4,197.4,203.3,143350,0
+UIS.US,D,19890725,000000,196.2,197.4,186.8,190.4,602610,0
+UIS.US,D,19890726,000000,192.7,196.2,190.4,195.1,338000,0
+UIS.US,D,19890727,000000,197.4,209.2,195.1,208,360560,0
+UIS.US,D,19890728,000000,209.2,210.3,205.6,206.8,119810,0
+UIS.US,D,19890731,000000,208,216.2,205.6,216.2,91520,0
+UIS.US,D,19890801,000000,216.2,219.7,209.2,210.3,137190,0
+UIS.US,D,19890802,000000,210.3,211.5,203.3,205.6,217790,0
+UIS.US,D,19890803,000000,205.6,205.6,202.1,204.5,96400,0
+UIS.US,D,19890804,000000,204.5,204.5,199.8,200.9,98270,0
+UIS.US,D,19890807,000000,202.1,206.8,200.9,206.8,84210,0
+UIS.US,D,19890808,000000,206.8,208,204.5,204.5,134560,0
+UIS.US,D,19890809,000000,203.3,206.8,203.3,204.5,212040,0
+UIS.US,D,19890810,000000,203.3,209.2,203.3,209.2,113390,0
+UIS.US,D,19890811,000000,212.7,213.9,204.5,204.5,129590,0
+UIS.US,D,19890814,000000,203.3,205.6,200.9,204.5,60330,0
+UIS.US,D,19890815,000000,203.3,205.6,203.3,205.6,46230,0
+UIS.US,D,19890816,000000,206.8,206.8,198.6,204.5,60040,0
+UIS.US,D,19890817,000000,204.5,204.5,197.4,200.9,62130,0
+UIS.US,D,19890818,000000,199.8,200.9,197.4,200.9,65410,0
+UIS.US,D,19890821,000000,200.9,203.3,198.6,199.8,55670,0
+UIS.US,D,19890822,000000,199.8,200.9,192.7,196.2,133290,0
+UIS.US,D,19890823,000000,195.1,196.2,191.5,195.1,70630,0
+UIS.US,D,19890824,000000,193.9,193.9,190.4,190.4,91830,0
+UIS.US,D,19890825,000000,193.9,193.9,189.2,192.7,94020,0
+UIS.US,D,19890828,000000,191.5,196.2,191.5,196.2,44700,0
+UIS.US,D,19890829,000000,195.1,196.2,192.7,193.9,54390,0
+UIS.US,D,19890830,000000,193.9,200.9,193.9,196.2,76740,0
+UIS.US,D,19890831,000000,198.6,203.3,198.6,203.3,59360,0
+UIS.US,D,19890901,000000,203.3,205.6,202.1,205.6,44830,0
+UIS.US,D,19890905,000000,205.6,205.6,203.3,205.6,48410,0
+UIS.US,D,19890906,000000,205.6,205.6,202.1,203.3,35580,0
+UIS.US,D,19890907,000000,203.3,204.5,202.1,202.1,62650,0
+UIS.US,D,19890908,000000,204.5,204.5,200.9,203.3,27430,0
+UIS.US,D,19890911,000000,203.3,203.3,200.9,202.1,18670,0
+UIS.US,D,19890912,000000,200.9,202.1,196.2,196.2,47140,0
+UIS.US,D,19890913,000000,196.2,197.4,193.9,195.1,55240,0
+UIS.US,D,19890914,000000,196.2,198.6,193.9,193.9,71190,0
+UIS.US,D,19890915,000000,193.9,196.2,192.7,195.1,70380,0
+UIS.US,D,19890918,000000,195.1,195.1,189.2,193.9,75570,0
+UIS.US,D,19890919,000000,192.7,193.9,188,188,136990,0
+UIS.US,D,19890920,000000,189.2,191.5,189.2,189.2,38240,0
+UIS.US,D,19890921,000000,189.2,191.5,189.2,190.4,40690,0
+UIS.US,D,19890922,000000,190.4,190.4,185.7,185.7,105290,0
+UIS.US,D,19890925,000000,186.8,189.2,185.7,186.8,33090,0
+UIS.US,D,19890926,000000,186.8,188,183.3,184.5,131810,0
+UIS.US,D,19890927,000000,178.6,179.8,175.1,177.4,150710,0
+UIS.US,D,19890928,000000,178.6,178.6,176.3,178.6,49530,0
+UIS.US,D,19890929,000000,179.8,183.3,177.4,182.1,66450,0
+UIS.US,D,19891002,000000,182.1,184.5,179.8,184.5,58120,0
+UIS.US,D,19891003,000000,185.7,188,183.3,186.9,73950,0
+UIS.US,D,19891004,000000,188,192.8,188,189.2,124250,0
+UIS.US,D,19891005,000000,189.2,191.6,186.9,190.4,67630,0
+UIS.US,D,19891006,000000,190.4,190.4,188,190.4,59450,0
+UIS.US,D,19891009,000000,189.2,190.4,188,189.2,22300,0
+UIS.US,D,19891010,000000,189.2,189.2,188,189.2,29560,0
+UIS.US,D,19891011,000000,186.9,188,185.7,185.7,31670,0
+UIS.US,D,19891012,000000,185.7,188,185.7,188,43430,0
+UIS.US,D,19891013,000000,185.7,186.9,176.1,179.7,73960,0
+UIS.US,D,19891016,000000,176.1,176.1,166.6,175,154110,0
+UIS.US,D,19891017,000000,172.6,173.8,170.2,171.4,62530,0
+UIS.US,D,19891018,000000,170.2,172.6,170.2,170.2,31880,0
+UIS.US,D,19891019,000000,171.4,173.8,170.2,171.4,71370,0
+UIS.US,D,19891020,000000,172.6,176.1,171.4,173.8,48810,0
+UIS.US,D,19891023,000000,172.6,173.8,171.4,171.4,26230,0
+UIS.US,D,19891024,000000,170.2,171.4,167.8,169,47960,0
+UIS.US,D,19891025,000000,169,170.2,166.6,166.6,30980,0
+UIS.US,D,19891026,000000,166.6,167.8,160.7,161.9,51840,0
+UIS.US,D,19891027,000000,158.3,159.5,153.5,154.7,110380,0
+UIS.US,D,19891030,000000,152.3,153.5,145.2,145.2,128810,0
+UIS.US,D,19891031,000000,146.4,150,138.1,138.1,256150,0
+UIS.US,D,19891101,000000,139.2,145.2,139.2,144,194900,0
+UIS.US,D,19891102,000000,144,145.2,141.6,142.8,122140,0
+UIS.US,D,19891103,000000,142.8,146.4,141.6,144,73650,0
+UIS.US,D,19891106,000000,144,144,141.6,142.8,63560,0
+UIS.US,D,19891107,000000,142.8,144,140.4,142.8,89190,0
+UIS.US,D,19891108,000000,142.8,144,136.9,138.1,86590,0
+UIS.US,D,19891109,000000,136.9,138.1,133.3,133.3,73770,0
+UIS.US,D,19891110,000000,133.3,134.5,128.5,129.7,77750,0
+UIS.US,D,19891113,000000,128.5,129.7,123.8,126.2,159670,0
+UIS.US,D,19891114,000000,126.2,126.2,117.8,119,242660,0
+UIS.US,D,19891115,000000,119,127.3,117.8,127.3,270870,0
+UIS.US,D,19891116,000000,128.5,141.6,127.3,141.6,241510,0
+UIS.US,D,19891117,000000,140.4,141.6,133.3,138.1,220630,0
+UIS.US,D,19891120,000000,136.9,138.1,129.7,135.7,101570,0
+UIS.US,D,19891121,000000,135.7,138.1,132.1,136.9,88530,0
+UIS.US,D,19891122,000000,138.1,138.1,135.7,138.1,46500,0
+UIS.US,D,19891124,000000,138.1,155.9,138.1,152.3,345960,0
+UIS.US,D,19891127,000000,152.3,153.5,145.2,145.2,118000,0
+UIS.US,D,19891128,000000,146.4,146.4,140.4,144,75840,0
+UIS.US,D,19891129,000000,140.4,141.6,134.5,136.9,74390,0
+UIS.US,D,19891130,000000,136.9,146.4,136.9,140.4,94650,0
+UIS.US,D,19891201,000000,141.6,142.8,136.9,138.1,66040,0
+UIS.US,D,19891204,000000,138.1,141.6,135.7,138.1,61460,0
+UIS.US,D,19891205,000000,135.7,139.2,135.7,136.9,49230,0
+UIS.US,D,19891206,000000,136.9,138.1,133.3,135.7,58440,0
+UIS.US,D,19891207,000000,134.5,135.7,130.9,134.5,87030,0
+UIS.US,D,19891208,000000,134.5,135.7,127.3,130.9,64560,0
+UIS.US,D,19891211,000000,129.7,134.5,128.5,133.3,86580,0
+UIS.US,D,19891212,000000,133.3,136.9,132.1,134.5,89390,0
+UIS.US,D,19891213,000000,134.5,136.9,134.5,136.9,48400,0
+UIS.US,D,19891214,000000,135.7,142.8,135.7,141.6,181720,0
+UIS.US,D,19891215,000000,141.6,141.6,131.9,138,129240,0
+UIS.US,D,19891218,000000,136.8,138,130.7,134.4,83310,0
+UIS.US,D,19891219,000000,133.2,139.2,133.2,136.8,236790,0
+UIS.US,D,19891220,000000,138,139.2,135.6,136.8,82500,0
+UIS.US,D,19891221,000000,138,139.2,135.6,136.8,69950,0
+UIS.US,D,19891222,000000,138,141.6,138,140.4,60060,0
+UIS.US,D,19891226,000000,140.4,141.6,136.8,141.6,40270,0
+UIS.US,D,19891227,000000,141.6,148.9,140.4,144.1,97450,0
+UIS.US,D,19891228,000000,145.3,146.5,141.6,141.6,49230,0
+UIS.US,D,19891229,000000,141.6,144.1,139.2,142.8,108700,0
+UIS.US,D,19900102,000000,144.1,151.3,144.1,151.3,139050,0
+UIS.US,D,19900103,000000,150.1,151.3,146.5,147.7,106420,0
+UIS.US,D,19900104,000000,148.9,151.3,146.5,148.9,79840,0
+UIS.US,D,19900105,000000,148.9,152.5,147.7,152.5,95970,0
+UIS.US,D,19900108,000000,147.7,151.3,146.5,147.7,57050,0
+UIS.US,D,19900109,000000,148.9,148.9,145.3,145.3,42880,0
+UIS.US,D,19900110,000000,146.5,146.5,141.6,144.1,60850,0
+UIS.US,D,19900111,000000,145.3,147.7,145.3,145.3,28080,0
+UIS.US,D,19900112,000000,142.8,144.1,139.2,139.2,69820,0
+UIS.US,D,19900115,000000,139.2,140.4,138,140.4,36460,0
+UIS.US,D,19900116,000000,138,142.8,136.8,142.8,88450,0
+UIS.US,D,19900117,000000,141.6,144.1,140.4,140.4,84320,0
+UIS.US,D,19900118,000000,139.2,141.6,138,140.4,44050,0
+UIS.US,D,19900119,000000,140.4,140.4,136.8,139.2,38450,0
+UIS.US,D,19900122,000000,136.8,138,130.7,133.2,65760,0
+UIS.US,D,19900123,000000,133.2,138,130.7,138,50520,0
+UIS.US,D,19900124,000000,133.2,142.8,130.7,136.8,65160,0
+UIS.US,D,19900125,000000,138,140.4,133.2,139.2,122530,0
+UIS.US,D,19900126,000000,140.4,140.4,133.2,136.8,139830,0
+UIS.US,D,19900129,000000,138,138,133.2,134.4,47100,0
+UIS.US,D,19900130,000000,135.6,135.6,131.9,131.9,37430,0
+UIS.US,D,19900131,000000,133.2,133.2,130.7,131.9,49880,0
+UIS.US,D,19900201,000000,131.9,131.9,130.7,131.9,40420,0
+UIS.US,D,19900202,000000,131.9,133.2,129.5,129.5,44780,0
+UIS.US,D,19900205,000000,131.9,133.2,130.7,130.7,53930,0
+UIS.US,D,19900206,000000,131.9,135.6,130.7,134.4,84090,0
+UIS.US,D,19900207,000000,134.4,139.2,133.2,138,60530,0
+UIS.US,D,19900208,000000,139.2,141.6,138,139.2,51840,0
+UIS.US,D,19900209,000000,140.4,140.4,138,139.2,36470,0
+UIS.US,D,19900212,000000,139.2,139.2,135.6,135.6,25740,0
+UIS.US,D,19900213,000000,138,138,135.6,135.6,36920,0
+UIS.US,D,19900214,000000,136.8,140.4,136.8,139.2,33450,0
+UIS.US,D,19900215,000000,140.4,142.8,139.2,142.8,48560,0
+UIS.US,D,19900216,000000,141.6,142.8,139.2,139.2,36690,0
+UIS.US,D,19900220,000000,138,140.4,136.8,140.4,40100,0
+UIS.US,D,19900221,000000,140.4,141.6,138,139.2,41360,0
+UIS.US,D,19900222,000000,141.6,142.8,136.8,138,82380,0
+UIS.US,D,19900223,000000,135.6,138,134.4,135.6,38050,0
+UIS.US,D,19900226,000000,135.6,136.8,133.2,136.8,42340,0
+UIS.US,D,19900227,000000,134.4,138,133.2,135.6,70900,0
+UIS.US,D,19900228,000000,136.8,138,135.6,136.8,33080,0
+UIS.US,D,19900301,000000,136.8,139.2,136.8,139.2,36910,0
+UIS.US,D,19900302,000000,140.4,141.6,139.2,140.4,41190,0
+UIS.US,D,19900305,000000,141.6,146.5,140.4,146.5,87500,0
+UIS.US,D,19900306,000000,147.7,148.9,145.3,146.5,71810,0
+UIS.US,D,19900307,000000,146.5,147.7,144.1,145.3,49050,0
+UIS.US,D,19900308,000000,145.3,146.5,144.1,145.3,55600,0
+UIS.US,D,19900309,000000,144.1,145.3,142.8,142.8,35380,0
+UIS.US,D,19900312,000000,144.1,146.5,142.8,146.5,30270,0
+UIS.US,D,19900313,000000,146.5,154.9,145.3,151.3,241240,0
+UIS.US,D,19900314,000000,151.3,164.6,151.3,161,325090,0
+UIS.US,D,19900315,000000,162.2,165.8,158.6,161,192990,0
+UIS.US,D,19900316,000000,162.2,163.5,153.6,154.9,145210,0
+UIS.US,D,19900319,000000,154.9,157.3,152.4,156.1,81490,0
+UIS.US,D,19900320,000000,154.9,156.1,149.9,152.4,62930,0
+UIS.US,D,19900321,000000,152.4,153.6,149.9,151.2,44160,0
+UIS.US,D,19900322,000000,151.2,152.4,145,147.5,98180,0
+UIS.US,D,19900323,000000,148.7,151.2,147.5,151.2,45580,0
+UIS.US,D,19900326,000000,151.2,153.6,149.9,152.4,37980,0
+UIS.US,D,19900327,000000,149.9,151.2,148.7,148.7,32800,0
+UIS.US,D,19900328,000000,148.7,151.2,147.5,148.7,26380,0
+UIS.US,D,19900329,000000,148.7,148.7,146.2,148.7,36690,0
+UIS.US,D,19900330,000000,146.2,148.7,145,147.5,41110,0
+UIS.US,D,19900402,000000,145,148.7,143.8,148.7,32940,0
+UIS.US,D,19900403,000000,149.9,152.4,148.7,152.4,38840,0
+UIS.US,D,19900404,000000,151.2,152.4,147.5,148.7,48270,0
+UIS.US,D,19900405,000000,149.9,149.9,146.2,147.5,32590,0
+UIS.US,D,19900406,000000,146.2,147.5,143.8,145,30230,0
+UIS.US,D,19900409,000000,145,147.5,145,146.2,23230,0
+UIS.US,D,19900410,000000,147.5,148.7,145,148.7,32850,0
+UIS.US,D,19900411,000000,149.9,151.2,147.5,147.5,41140,0
+UIS.US,D,19900412,000000,146.2,147.5,143.8,146.2,42120,0
+UIS.US,D,19900416,000000,146.2,149.9,146.2,146.2,40530,0
+UIS.US,D,19900417,000000,147.5,147.5,143.8,145,52710,0
+UIS.US,D,19900418,000000,145,147.5,143.8,143.8,40440,0
+UIS.US,D,19900419,000000,143.8,145,142.6,143.8,84590,0
+UIS.US,D,19900420,000000,143.8,143.8,142.6,142.6,50470,0
+UIS.US,D,19900423,000000,143.8,145,142.6,142.6,23800,0
+UIS.US,D,19900424,000000,142.6,143.8,138.9,138.9,45140,0
+UIS.US,D,19900425,000000,140.1,142.6,140.1,140.1,24290,0
+UIS.US,D,19900426,000000,141.3,141.3,138.9,138.9,29940,0
+UIS.US,D,19900427,000000,141.3,143.8,140.1,142.6,50370,0
+UIS.US,D,19900430,000000,141.3,141.3,138.9,141.3,32600,0
+UIS.US,D,19900501,000000,140.1,146.2,140.1,145,94150,0
+UIS.US,D,19900502,000000,147.5,148.7,145,146.2,34830,0
+UIS.US,D,19900503,000000,146.2,148.7,145,146.2,27920,0
+UIS.US,D,19900504,000000,147.5,151.2,143.8,149.9,80310,0
+UIS.US,D,19900507,000000,149.9,151.2,145,146.2,61070,0
+UIS.US,D,19900508,000000,145,145,140.1,141.3,61590,0
+UIS.US,D,19900509,000000,140.1,141.3,137.6,137.6,51860,0
+UIS.US,D,19900510,000000,138.9,138.9,132.7,135.2,108930,0
+UIS.US,D,19900511,000000,136.4,137.6,134,136.4,68670,0
+UIS.US,D,19900514,000000,137.6,138.9,135.2,135.2,65570,0
+UIS.US,D,19900515,000000,136.4,138.9,135.2,137.6,68670,0
+UIS.US,D,19900516,000000,137.6,137.6,135.2,136.4,43990,0
+UIS.US,D,19900517,000000,137.6,138.9,135.2,135.2,90320,0
+UIS.US,D,19900518,000000,135.2,136.4,132.7,134,121720,0
+UIS.US,D,19900521,000000,134,135.2,132.7,134,49650,0
+UIS.US,D,19900522,000000,135.2,140.1,134,140.1,147540,0
+UIS.US,D,19900523,000000,137.6,138.9,135.2,138.9,209960,0
+UIS.US,D,19900524,000000,138.9,143.8,137.6,141.3,124410,0
+UIS.US,D,19900525,000000,138.9,141.3,137.6,138.9,52670,0
+UIS.US,D,19900529,000000,140.1,142.6,138.9,141.3,44520,0
+UIS.US,D,19900530,000000,142.6,143.8,141.3,141.3,45160,0
+UIS.US,D,19900531,000000,141.3,142.6,140.1,142.6,34640,0
+UIS.US,D,19900601,000000,143.8,148.7,143.8,147.5,128200,0
+UIS.US,D,19900604,000000,147.5,148.7,146.2,147.5,47120,0
+UIS.US,D,19900605,000000,148.7,148.7,145,145,61970,0
+UIS.US,D,19900606,000000,146.2,151.2,145,151.2,59510,0
+UIS.US,D,19900607,000000,153.6,156.1,152.4,156.1,121130,0
+UIS.US,D,19900608,000000,154.9,154.9,149.9,151.2,80540,0
+UIS.US,D,19900611,000000,151.2,152.4,148.7,151.2,49500,0
+UIS.US,D,19900612,000000,151.2,152.4,147.5,148.7,82060,0
+UIS.US,D,19900613,000000,149.9,151.2,146.2,146.2,86620,0
+UIS.US,D,19900614,000000,147.5,148.7,145,147.5,62760,0
+UIS.US,D,19900615,000000,145,146.2,145,146.2,71640,0
+UIS.US,D,19900618,000000,146.2,146.2,141.2,143.8,61460,0
+UIS.US,D,19900619,000000,142.5,143.8,141.2,142.5,29660,0
+UIS.US,D,19900620,000000,142.5,143.8,141.2,143.8,34560,0
+UIS.US,D,19900621,000000,141.2,142.5,137.5,138.8,67260,0
+UIS.US,D,19900622,000000,140,142.5,137.5,137.5,85790,0
+UIS.US,D,19900625,000000,140,140,135,136.2,45210,0
+UIS.US,D,19900626,000000,136.2,138.8,130,131.2,58640,0
+UIS.US,D,19900627,000000,131.2,132.5,130,130,70330,0
+UIS.US,D,19900628,000000,130,132.5,128.8,130,74680,0
+UIS.US,D,19900629,000000,130,135,128.8,132.5,69200,0
+UIS.US,D,19900702,000000,131.2,137.5,131.2,137.5,47020,0
+UIS.US,D,19900703,000000,136.2,138.8,135,135,31710,0
+UIS.US,D,19900705,000000,135,136.2,132.5,135,46070,0
+UIS.US,D,19900706,000000,133.8,136.2,133.8,136.2,21780,0
+UIS.US,D,19900709,000000,136.2,137.5,133.8,136.2,24500,0
+UIS.US,D,19900710,000000,136.2,136.2,135,135,41310,0
+UIS.US,D,19900711,000000,135,136.2,132.5,132.5,42150,0
+UIS.US,D,19900712,000000,131.2,132.5,128.8,130,82460,0
+UIS.US,D,19900713,000000,131.2,133.8,130,131.2,48990,0
+UIS.US,D,19900716,000000,131.2,132.5,128.8,130,38690,0
+UIS.US,D,19900717,000000,131.2,131.2,116.2,122.5,152880,0
+UIS.US,D,19900718,000000,121.2,127.5,121.2,126.2,60890,0
+UIS.US,D,19900719,000000,125,131.2,125,127.5,65080,0
+UIS.US,D,19900720,000000,127.5,128.8,118.8,121.2,71380,0
+UIS.US,D,19900723,000000,118.8,120,111.2,116.2,69880,0
+UIS.US,D,19900724,000000,116.2,117.5,115,117.5,42470,0
+UIS.US,D,19900725,000000,116.2,118.8,115,118.8,27630,0
+UIS.US,D,19900726,000000,120,122.5,118.8,118.8,51980,0
+UIS.US,D,19900727,000000,117.5,117.5,111.2,111.2,61430,0
+UIS.US,D,19900730,000000,111.2,115,110,115,43790,0
+UIS.US,D,19900731,000000,113.8,115,110,111.2,60250,0
+UIS.US,D,19900801,000000,111.2,112.5,110,111.2,28730,0
+UIS.US,D,19900802,000000,112.5,112.5,102.5,105,132270,0
+UIS.US,D,19900803,000000,101.2,101.2,95,100,116630,0
+UIS.US,D,19900806,000000,95,96.2,91.2,92.5,75490,0
+UIS.US,D,19900807,000000,96.2,100,95,98.8,76770,0
+UIS.US,D,19900808,000000,98.8,101.2,97.5,100,66110,0
+UIS.US,D,19900809,000000,102.5,102.5,97.5,98.8,54590,0
+UIS.US,D,19900810,000000,100,100,96.2,100,39490,0
+UIS.US,D,19900813,000000,98.8,102.5,97.5,102.5,36140,0
+UIS.US,D,19900814,000000,101.2,101.2,97.5,97.5,22300,0
+UIS.US,D,19900815,000000,98.8,100,97.5,97.5,42880,0
+UIS.US,D,19900816,000000,97.5,98.8,95,96.2,26650,0
+UIS.US,D,19900817,000000,95,95,91.2,91.2,62430,0
+UIS.US,D,19900820,000000,91.2,92.5,90,90,39340,0
+UIS.US,D,19900821,000000,88.8,90,83.8,83.8,82400,0
+UIS.US,D,19900822,000000,86.2,87.5,83.8,87.5,63170,0
+UIS.US,D,19900823,000000,83.8,91.2,82.5,90,75750,0
+UIS.US,D,19900824,000000,91.2,92.5,86.2,90,57120,0
+UIS.US,D,19900827,000000,92.5,95,90,91.2,42090,0
+UIS.US,D,19900828,000000,91.2,91.2,87.5,88.8,51570,0
+UIS.US,D,19900829,000000,88.8,90,85,86.2,43030,0
+UIS.US,D,19900830,000000,85,86.2,80,81.2,125260,0
+UIS.US,D,19900831,000000,82.5,85,81.2,85,35280,0
+UIS.US,D,19900904,000000,85,85,82.5,85,42670,0
+UIS.US,D,19900905,000000,85,85,83.8,85,22220,0
+UIS.US,D,19900906,000000,85,85,82.5,83.8,28370,0
+UIS.US,D,19900907,000000,83.8,87.5,83.8,85,35580,0
+UIS.US,D,19900910,000000,87.5,88.8,86.2,87.5,30120,0
+UIS.US,D,19900911,000000,85,85,82.5,83.8,31320,0
+UIS.US,D,19900912,000000,85,85,82.5,83.8,27070,0
+UIS.US,D,19900913,000000,85,85,82.5,83.8,20180,0
+UIS.US,D,19900914,000000,82.5,83.8,80,81.2,45800,0
+UIS.US,D,19900917,000000,80,81.2,76.2,78.8,87090,0
+UIS.US,D,19900918,000000,77.5,77.5,67.5,72.5,105910,0
+UIS.US,D,19900919,000000,71.2,72.5,70,70,50690,0
+UIS.US,D,19900920,000000,70,71.2,68.8,71.2,55220,0
+UIS.US,D,19900921,000000,73.8,75,72.5,73.8,71530,0
+UIS.US,D,19900924,000000,72.5,73.8,67.5,70,58670,0
+UIS.US,D,19900925,000000,68.8,70,66.2,68.8,85790,0
+UIS.US,D,19900926,000000,68.8,70,67.5,70,44660,0
+UIS.US,D,19900927,000000,70,71.2,48.8,53.8,228130,0
+UIS.US,D,19900928,000000,53.8,53.8,50,50,361660,0
+UIS.US,D,19901001,000000,50,52.5,47.5,50,170640,0
+UIS.US,D,19901002,000000,50,50,36.2,38.8,320660,0
+UIS.US,D,19901003,000000,35,41.2,33.8,40,429180,0
+UIS.US,D,19901004,000000,40,40,33.8,36.2,342830,0
+UIS.US,D,19901005,000000,35,37.5,33.8,36.2,199570,0
+UIS.US,D,19901008,000000,37.5,38.8,36.2,37.5,136360,0
+UIS.US,D,19901009,000000,37.5,38.8,36.2,38.8,103140,0
+UIS.US,D,19901010,000000,38.8,40,37.5,40,106420,0
+UIS.US,D,19901011,000000,40,42.5,38.8,40,109780,0
+UIS.US,D,19901012,000000,41.2,42.5,38.8,40,104580,0
+UIS.US,D,19901015,000000,41.2,41.2,38.8,40,86570,0
+UIS.US,D,19901016,000000,40,40,37.5,37.5,85640,0
+UIS.US,D,19901017,000000,37.5,38.8,37.5,37.5,53240,0
+UIS.US,D,19901018,000000,38.8,38.8,37.5,38.8,51370,0
+UIS.US,D,19901019,000000,38.8,38.8,36.2,37.5,72480,0
+UIS.US,D,19901022,000000,38.8,38.8,36.2,37.5,77960,0
+UIS.US,D,19901023,000000,37.5,38.8,35,35,89050,0
+UIS.US,D,19901024,000000,36.2,37.5,35,35,62430,0
+UIS.US,D,19901025,000000,36.2,37.5,32.5,33.8,184870,0
+UIS.US,D,19901026,000000,23.8,25,17.5,22.5,1100170,0
+UIS.US,D,19901029,000000,22.5,25,20,23.8,313380,0
+UIS.US,D,19901030,000000,22.5,25,22.5,25,145130,0
+UIS.US,D,19901031,000000,25,26.2,21.2,22.5,274890,0
+UIS.US,D,19901101,000000,22.5,27.5,21.2,25,161470,0
+UIS.US,D,19901102,000000,23.8,27.5,23.8,26.2,121700,0
+UIS.US,D,19901105,000000,26.2,28.8,25,28.8,116600,0
+UIS.US,D,19901106,000000,28.8,28.8,26.2,27.5,165810,0
+UIS.US,D,19901107,000000,27.5,28.8,26.2,28.8,91910,0
+UIS.US,D,19901108,000000,28.8,28.8,27.5,28.8,50900,0
+UIS.US,D,19901109,000000,28.8,30,27.5,28.8,67460,0
+UIS.US,D,19901112,000000,28.8,30,27.5,30,45240,0
+UIS.US,D,19901113,000000,30,30,28.8,28.8,70490,0
+UIS.US,D,19901114,000000,28.8,30,28.8,30,75830,0
+UIS.US,D,19901115,000000,30,30,28.8,30,31110,0
+UIS.US,D,19901116,000000,30,30,28.8,28.8,70380,0
+UIS.US,D,19901119,000000,30,30,28.8,28.8,53280,0
+UIS.US,D,19901120,000000,28.8,30,28.8,28.8,47720,0
+UIS.US,D,19901121,000000,28.8,30,28.8,30,48200,0
+UIS.US,D,19901123,000000,28.8,30,28.8,28.8,41870,0
+UIS.US,D,19901126,000000,28.8,30,28.8,30,29700,0
+UIS.US,D,19901127,000000,28.8,30,28.8,30,42640,0
+UIS.US,D,19901128,000000,28.8,30,28.8,28.8,45140,0
+UIS.US,D,19901129,000000,30,30,27.5,27.5,50030,0
+UIS.US,D,19901130,000000,28.8,30,27.5,28.8,49140,0
+UIS.US,D,19901203,000000,30,30,28.8,30,45610,0
+UIS.US,D,19901204,000000,30,30,28.8,28.8,58360,0
+UIS.US,D,19901205,000000,28.8,30,28.8,30,87000,0
+UIS.US,D,19901206,000000,30,30,28.8,28.8,90100,0
+UIS.US,D,19901207,000000,28.8,30,27.5,27.5,58240,0
+UIS.US,D,19901210,000000,28.8,28.8,27.5,27.5,45570,0
+UIS.US,D,19901211,000000,28.8,28.8,27.5,28.8,39310,0
+UIS.US,D,19901212,000000,28.8,30,27.5,28.8,62750,0
+UIS.US,D,19901213,000000,28.8,28.8,27.5,27.5,28720,0
+UIS.US,D,19901214,000000,28.8,28.8,27.5,27.5,49410,0
+UIS.US,D,19901217,000000,28.8,28.8,27.5,27.5,171510,0
+UIS.US,D,19901218,000000,27.5,28.8,25,26.2,155880,0
+UIS.US,D,19901219,000000,26.2,27.5,26.2,27.5,60870,0
+UIS.US,D,19901220,000000,26.2,27.5,25,26.2,76600,0
+UIS.US,D,19901221,000000,27.5,27.5,22.5,25,112930,0
+UIS.US,D,19901224,000000,26.2,26.2,25,26.2,36570,0
+UIS.US,D,19901226,000000,26.2,26.2,25,26.2,42390,0
+UIS.US,D,19901227,000000,26.2,26.2,25,26.2,59680,0
+UIS.US,D,19901228,000000,26.2,26.2,20,26.2,110160,0
+UIS.US,D,19901231,000000,25,26.2,22.5,25,104690,0
+UIS.US,D,19910102,000000,26.2,28.8,25,28.8,54220,0
+UIS.US,D,19910103,000000,27.5,28.8,27.5,27.5,26290,0
+UIS.US,D,19910104,000000,27.5,30,27.5,28.8,69340,0
+UIS.US,D,19910107,000000,28.8,28.8,27.5,27.5,26620,0
+UIS.US,D,19910108,000000,28.8,28.8,27.5,27.5,19620,0
+UIS.US,D,19910109,000000,27.5,28.8,26.2,27.5,56730,0
+UIS.US,D,19910110,000000,27.5,28.8,26.2,28.8,22780,0
+UIS.US,D,19910111,000000,28.8,28.8,26.2,27.5,21550,0
+UIS.US,D,19910114,000000,26.2,27.5,26.2,26.2,21450,0
+UIS.US,D,19910115,000000,26.2,27.5,25,25,39090,0
+UIS.US,D,19910116,000000,25,27.5,25,27.5,47480,0
+UIS.US,D,19910117,000000,28.8,30,27.5,28.8,118830,0
+UIS.US,D,19910118,000000,27.5,27.5,26.2,27.5,27820,0
+UIS.US,D,19910121,000000,27.5,27.5,26.2,26.2,17480,0
+UIS.US,D,19910122,000000,26.2,27.5,25,26.2,36270,0
+UIS.US,D,19910123,000000,27.5,27.5,25,26.2,26230,0
+UIS.US,D,19910124,000000,26.2,26.2,23.8,26.2,137770,0
+UIS.US,D,19910125,000000,26.2,27.5,26.2,26.2,42850,0
+UIS.US,D,19910128,000000,26.2,27.5,26.2,26.2,47840,0
+UIS.US,D,19910129,000000,27.5,27.5,26.2,26.2,36660,0
+UIS.US,D,19910130,000000,26.2,27.5,21.2,21.2,265380,0
+UIS.US,D,19910131,000000,22.5,25,22.5,25,89320,0
+UIS.US,D,19910201,000000,25,25,23.8,23.8,34160,0
+UIS.US,D,19910204,000000,25,28.8,25,28.8,143650,0
+UIS.US,D,19910205,000000,27.5,28.8,27.5,28.8,56230,0
+UIS.US,D,19910206,000000,28.8,28.8,27.5,28.8,42170,0
+UIS.US,D,19910207,000000,28.8,30,27.5,28.8,81420,0
+UIS.US,D,19910208,000000,28.8,41.2,28.8,40,484270,0
+UIS.US,D,19910211,000000,43.8,50,42.5,45,476300,0
+UIS.US,D,19910212,000000,42.5,42.5,35,38.8,252730,0
+UIS.US,D,19910213,000000,38.8,38.8,37.5,38.8,72350,0
+UIS.US,D,19910214,000000,38.8,38.8,36.2,36.2,87730,0
+UIS.US,D,19910215,000000,37.5,38.8,36.2,36.2,65290,0
+UIS.US,D,19910219,000000,37.5,38.8,36.2,38.8,70930,0
+UIS.US,D,19910220,000000,37.5,38.8,37.5,38.8,43410,0
+UIS.US,D,19910221,000000,38.8,40,35,40,66350,0
+UIS.US,D,19910222,000000,40,43.8,40,42.5,183820,0
+UIS.US,D,19910225,000000,43.8,45,42.5,43.8,119880,0
+UIS.US,D,19910226,000000,43.8,45,42.5,43.8,78380,0
+UIS.US,D,19910227,000000,43.8,47.5,43.8,46.2,118760,0
+UIS.US,D,19910228,000000,46.2,46.2,42.5,43.8,98340,0
+UIS.US,D,19910301,000000,42.5,43.8,40,40,150090,0
+UIS.US,D,19910304,000000,41.2,42.5,40,42.5,65590,0
+UIS.US,D,19910305,000000,41.2,43.8,41.2,43.8,67390,0
+UIS.US,D,19910306,000000,45,46.2,43.8,43.8,141140,0
+UIS.US,D,19910307,000000,45,55,43.8,55,324970,0
+UIS.US,D,19910308,000000,58.8,63.8,56.2,62.5,497360,0
+UIS.US,D,19910311,000000,67.5,70,58.8,60,574460,0
+UIS.US,D,19910312,000000,58.8,60,50,56.2,235300,0
+UIS.US,D,19910313,000000,55,57.5,53.8,57.5,109950,0
+UIS.US,D,19910314,000000,57.5,60,56.2,56.2,151350,0
+UIS.US,D,19910315,000000,58.8,60,56.2,58.8,136750,0
+UIS.US,D,19910318,000000,58.8,58.8,57.5,58.8,62730,0
+UIS.US,D,19910319,000000,57.5,58.8,55,56.2,113370,0
+UIS.US,D,19910320,000000,55,56.2,53.8,53.8,56940,0
+UIS.US,D,19910321,000000,55,55,53.8,53.8,58250,0
+UIS.US,D,19910322,000000,53.8,55,52.5,53.8,54630,0
+UIS.US,D,19910325,000000,53.8,53.8,52.5,52.5,47220,0
+UIS.US,D,19910326,000000,52.5,52.5,50,52.5,83700,0
+UIS.US,D,19910327,000000,52.5,52.5,51.2,51.2,49010,0
+UIS.US,D,19910328,000000,52.5,52.5,48.8,48.8,118110,0
+UIS.US,D,19910401,000000,47.5,48.8,45,47.5,94100,0
+UIS.US,D,19910402,000000,48.8,53.8,47.5,53.8,137370,0
+UIS.US,D,19910403,000000,53.8,53.8,50,51.2,97940,0
+UIS.US,D,19910404,000000,52.5,52.5,51.2,51.2,34510,0
+UIS.US,D,19910405,000000,52.5,52.5,50,51.2,48870,0
+UIS.US,D,19910408,000000,51.2,51.2,50,50,30970,0
+UIS.US,D,19910409,000000,50,51.2,50,51.2,29640,0
+UIS.US,D,19910410,000000,51.2,52.5,50,50,43850,0
+UIS.US,D,19910411,000000,51.2,52.5,50,51.2,48340,0
+UIS.US,D,19910412,000000,51.2,52.5,50,51.2,33340,0
+UIS.US,D,19910415,000000,51.2,51.2,48.8,50,50930,0
+UIS.US,D,19910416,000000,48.8,50,47.5,47.5,31510,0
+UIS.US,D,19910417,000000,47.5,50,47.5,50,78740,0
+UIS.US,D,19910418,000000,50,51.2,48.8,48.8,67930,0
+UIS.US,D,19910419,000000,48.8,51.2,48.8,48.8,54980,0
+UIS.US,D,19910422,000000,47.5,48.8,47.5,47.5,39170,0
+UIS.US,D,19910423,000000,48.8,50,47.5,50,63540,0
+UIS.US,D,19910424,000000,50,50,47.5,48.8,28520,0
+UIS.US,D,19910425,000000,47.5,48.8,45,45,83790,0
+UIS.US,D,19910426,000000,45,45,41.2,42.5,128290,0
+UIS.US,D,19910429,000000,41.2,43.8,40,40,108250,0
+UIS.US,D,19910430,000000,40,42.5,40,41.2,52380,0
+UIS.US,D,19910501,000000,42.5,42.5,41.2,42.5,17550,0
+UIS.US,D,19910502,000000,42.5,42.5,41.2,42.5,35020,0
+UIS.US,D,19910503,000000,42.5,42.5,41.2,42.5,24420,0
+UIS.US,D,19910506,000000,42.5,42.5,41.2,42.5,31650,0
+UIS.US,D,19910507,000000,41.2,42.5,40,41.2,40310,0
+UIS.US,D,19910508,000000,40,41.2,38.8,40,59250,0
+UIS.US,D,19910509,000000,38.8,40,38.8,40,25010,0
+UIS.US,D,19910510,000000,40,40,38.8,40,31240,0
+UIS.US,D,19910513,000000,38.8,40,37.5,37.5,30380,0
+UIS.US,D,19910514,000000,37.5,38.8,37.5,38.8,38460,0
+UIS.US,D,19910515,000000,38.8,38.8,37.5,38.8,28750,0
+UIS.US,D,19910516,000000,38.8,38.8,37.5,38.8,29110,0
+UIS.US,D,19910517,000000,37.5,38.8,37.5,38.8,47170,0
+UIS.US,D,19910520,000000,38.8,38.8,37.5,37.5,18000,0
+UIS.US,D,19910521,000000,37.5,38.8,32.5,38.8,21080,0
+UIS.US,D,19910522,000000,38.8,38.8,37.5,38.8,46830,0
+UIS.US,D,19910523,000000,37.5,38.8,37.5,38.8,25500,0
+UIS.US,D,19910524,000000,38.8,38.8,37.5,38.8,18960,0
+UIS.US,D,19910528,000000,37.5,38.8,37.5,38.8,29540,0
+UIS.US,D,19910529,000000,38.8,38.8,37.5,38.8,32710,0
+UIS.US,D,19910530,000000,38.8,38.8,37.5,38.8,19030,0
+UIS.US,D,19910531,000000,37.5,38.8,37.5,38.8,30410,0
+UIS.US,D,19910603,000000,38.8,38.8,37.5,37.5,32950,0
+UIS.US,D,19910604,000000,38.8,42.5,37.5,42.5,193170,0
+UIS.US,D,19910605,000000,42.5,47.5,42.5,46.2,176180,0
+UIS.US,D,19910606,000000,46.2,46.2,42.5,43.8,84700,0
+UIS.US,D,19910607,000000,43.8,43.8,41.2,41.2,63740,0
+UIS.US,D,19910610,000000,41.2,41.2,37.5,37.5,99320,0
+UIS.US,D,19910611,000000,38.8,40,37.5,40,57630,0
+UIS.US,D,19910612,000000,40,40,38.8,38.8,31020,0
+UIS.US,D,19910613,000000,40,40,38.8,40,65210,0
+UIS.US,D,19910614,000000,40,41.2,38.8,38.8,18450,0
+UIS.US,D,19910617,000000,38.8,40,38.8,38.8,27140,0
+UIS.US,D,19910618,000000,38.8,40,38.8,40,42130,0
+UIS.US,D,19910619,000000,38.8,40,38.8,40,37360,0
+UIS.US,D,19910620,000000,40,40,37.5,37.5,33410,0
+UIS.US,D,19910621,000000,37.5,38.8,37.5,38.8,38900,0
+UIS.US,D,19910624,000000,37.5,38.8,36.2,37.5,72140,0
+UIS.US,D,19910625,000000,37.5,37.5,36.2,37.5,21240,0
+UIS.US,D,19910626,000000,37.5,37.5,36.2,37.5,14200,0
+UIS.US,D,19910627,000000,37.5,40,36.2,38.8,62340,0
+UIS.US,D,19910628,000000,37.5,38.8,36.2,37.5,62130,0
+UIS.US,D,19910701,000000,37.5,38.8,37.5,38.8,19920,0
+UIS.US,D,19910702,000000,37.5,38.8,37.5,38.8,23200,0
+UIS.US,D,19910703,000000,38.8,38.8,37.5,38.8,17040,0
+UIS.US,D,19910705,000000,37.5,38.8,37.5,38.8,14100,0
+UIS.US,D,19910708,000000,37.5,38.8,37.5,38.8,36050,0
+UIS.US,D,19910709,000000,38.8,38.8,37.5,38.8,31840,0
+UIS.US,D,19910710,000000,38.8,38.8,37.5,37.5,24020,0
+UIS.US,D,19910711,000000,38.8,38.8,37.5,37.5,22460,0
+UIS.US,D,19910712,000000,38.8,38.8,37.5,37.5,15190,0
+UIS.US,D,19910715,000000,38.8,38.8,37.5,37.5,18830,0
+UIS.US,D,19910716,000000,37.5,38.8,37.5,37.5,19250,0
+UIS.US,D,19910717,000000,38.8,38.8,37.5,37.5,11370,0
+UIS.US,D,19910718,000000,37.5,38.8,37.5,37.5,25950,0
+UIS.US,D,19910719,000000,37.5,38.8,36.2,37.5,46710,0
+UIS.US,D,19910722,000000,36.2,37.5,33.8,35,25100,0
+UIS.US,D,19910723,000000,35,41.2,35,40,215800,0
+UIS.US,D,19910724,000000,40,41.2,40,41.2,128360,0
+UIS.US,D,19910725,000000,41.2,41.2,40,40,70940,0
+UIS.US,D,19910726,000000,41.2,41.2,40,40,47320,0
+UIS.US,D,19910729,000000,40,41.2,38.8,38.8,24500,0
+UIS.US,D,19910730,000000,38.8,40,37.5,37.5,33710,0
+UIS.US,D,19910731,000000,38.8,38.8,37.5,37.5,18580,0
+UIS.US,D,19910801,000000,37.5,38.8,37.5,37.5,20170,0
+UIS.US,D,19910802,000000,37.5,38.8,37.5,37.5,33410,0
+UIS.US,D,19910805,000000,37.5,38.8,37.5,38.8,30100,0
+UIS.US,D,19910806,000000,38.8,38.8,37.5,37.5,22440,0
+UIS.US,D,19910807,000000,37.5,38.8,37.5,38.8,25850,0
+UIS.US,D,19910808,000000,38.8,45,38.8,43.8,263100,0
+UIS.US,D,19910809,000000,43.8,45,42.5,45,128060,0
+UIS.US,D,19910812,000000,43.8,45,43.8,45,59280,0
+UIS.US,D,19910813,000000,43.8,45,42.5,42.5,52120,0
+UIS.US,D,19910814,000000,43.8,43.8,42.5,43.8,25280,0
+UIS.US,D,19910815,000000,43.8,45,42.5,45,36480,0
+UIS.US,D,19910816,000000,45,47.5,43.8,46.2,123570,0
+UIS.US,D,19910819,000000,41.2,43.8,41.2,42.5,84400,0
+UIS.US,D,19910820,000000,42.5,43.8,42.5,43.8,33010,0
+UIS.US,D,19910821,000000,43.8,46.2,43.8,46.2,105850,0
+UIS.US,D,19910822,000000,47.5,52.5,46.2,51.2,254950,0
+UIS.US,D,19910823,000000,50,52.5,50,50,192960,0
+UIS.US,D,19910826,000000,51.2,51.2,50,50,65650,0
+UIS.US,D,19910827,000000,51.2,52.5,50,51.2,112320,0
+UIS.US,D,19910828,000000,51.2,56.2,50,55,264220,0
+UIS.US,D,19910829,000000,56.2,57.5,55,57.5,155100,0
+UIS.US,D,19910830,000000,57.5,58.8,56.2,57.5,115520,0
+UIS.US,D,19910903,000000,57.5,58.8,52.5,52.5,147880,0
+UIS.US,D,19910904,000000,52.5,53.8,51.2,53.8,69110,0
+UIS.US,D,19910905,000000,53.8,56.2,52.5,55,119360,0
+UIS.US,D,19910906,000000,55,56.2,52.5,53.8,113540,0
+UIS.US,D,19910909,000000,53.8,55,52.5,55,54320,0
+UIS.US,D,19910910,000000,55,57.5,53.8,55,73320,0
+UIS.US,D,19910911,000000,55,56.2,52.5,53.8,48680,0
+UIS.US,D,19910912,000000,50,51.2,46.2,48.8,258590,0
+UIS.US,D,19910913,000000,47.5,47.5,43.8,45,144430,0
+UIS.US,D,19910916,000000,43.8,47.5,43.8,47.5,137550,0
+UIS.US,D,19910917,000000,47.5,50,47.5,48.8,83740,0
+UIS.US,D,19910918,000000,48.8,52.5,48.8,51.2,110610,0
+UIS.US,D,19910919,000000,51.2,51.2,47.5,48.8,66470,0
+UIS.US,D,19910920,000000,50,50,47.5,50,81670,0
+UIS.US,D,19910923,000000,50,51.2,48.8,50,64630,0
+UIS.US,D,19910924,000000,50,51.2,48.8,50,24480,0
+UIS.US,D,19910925,000000,50,50,48.8,50,27020,0
+UIS.US,D,19910926,000000,50,50,47.5,47.5,31180,0
+UIS.US,D,19910927,000000,47.5,48.8,47.5,48.8,22160,0
+UIS.US,D,19910930,000000,50,51.2,46.2,47.5,133700,0
+UIS.US,D,19911001,000000,46.2,47.5,43.8,45,88180,0
+UIS.US,D,19911002,000000,45,45,43.8,45,34230,0
+UIS.US,D,19911003,000000,43.8,45,42.5,42.5,37430,0
+UIS.US,D,19911004,000000,43.8,43.8,42.5,43.8,29990,0
+UIS.US,D,19911007,000000,43.8,43.8,42.5,43.8,34990,0
+UIS.US,D,19911008,000000,42.5,45,41.2,42.5,32140,0
+UIS.US,D,19911009,000000,42.5,42.5,41.2,41.2,35890,0
+UIS.US,D,19911010,000000,41.2,42.5,41.2,42.5,17120,0
+UIS.US,D,19911011,000000,41.2,42.5,41.2,41.2,19910,0
+UIS.US,D,19911014,000000,41.2,42.5,41.2,42.5,17070,0
+UIS.US,D,19911015,000000,42.5,43.8,41.2,43.8,23550,0
+UIS.US,D,19911016,000000,43.8,46.2,42.5,46.2,33350,0
+UIS.US,D,19911017,000000,45,46.2,43.8,45,41030,0
+UIS.US,D,19911018,000000,45,45,42.5,43.8,50570,0
+UIS.US,D,19911021,000000,42.5,43.8,41.2,42.5,29400,0
+UIS.US,D,19911022,000000,42.5,45,42.5,45,50620,0
+UIS.US,D,19911023,000000,45,46.2,43.8,45,27190,0
+UIS.US,D,19911024,000000,43.8,45,42.5,43.8,26840,0
+UIS.US,D,19911025,000000,42.5,43.8,40,41.2,34110,0
+UIS.US,D,19911028,000000,42.5,42.5,40,41.2,21400,0
+UIS.US,D,19911029,000000,41.2,42.5,40,40,27640,0
+UIS.US,D,19911030,000000,40,41.2,40,40,44320,0
+UIS.US,D,19911031,000000,41.2,43.8,40,42.5,73200,0
+UIS.US,D,19911101,000000,43.8,43.8,42.5,42.5,24460,0
+UIS.US,D,19911104,000000,42.5,42.5,41.2,42.5,28220,0
+UIS.US,D,19911105,000000,41.2,43.8,41.2,41.2,38990,0
+UIS.US,D,19911106,000000,41.2,42.5,41.2,42.5,25940,0
+UIS.US,D,19911107,000000,42.5,45,42.5,45,51210,0
+UIS.US,D,19911108,000000,45,45,42.5,43.8,23190,0
+UIS.US,D,19911111,000000,42.5,45,42.5,43.8,28320,0
+UIS.US,D,19911112,000000,43.8,47.5,43.8,45,129290,0
+UIS.US,D,19911113,000000,45,45,43.8,45,18720,0
+UIS.US,D,19911114,000000,45,45,41.2,42.5,73380,0
+UIS.US,D,19911115,000000,43.8,43.8,41.2,41.2,62440,0
+UIS.US,D,19911118,000000,41.2,42.5,40,40,63400,0
+UIS.US,D,19911119,000000,41.2,41.2,40,41.2,59480,0
+UIS.US,D,19911120,000000,41.2,41.2,38.8,40,81610,0
+UIS.US,D,19911121,000000,40,41.2,38.8,40,42220,0
+UIS.US,D,19911122,000000,41.2,43.8,40,41.2,64300,0
+UIS.US,D,19911125,000000,40,41.2,38.8,40,68920,0
+UIS.US,D,19911126,000000,40,40,36.2,36.2,85670,0
+UIS.US,D,19911127,000000,37.5,37.5,36.2,37.5,34000,0
+UIS.US,D,19911129,000000,37.5,38.8,36.2,37.5,39290,0
+UIS.US,D,19911202,000000,41.2,55,41.2,51.2,894940,0
+UIS.US,D,19911203,000000,50,58.8,47.5,50,721280,0
+UIS.US,D,19911204,000000,50,50,42.5,47.5,259290,0
+UIS.US,D,19911205,000000,46.2,47.5,45,46.2,69520,0
+UIS.US,D,19911206,000000,45,46.2,43.8,43.8,42940,0
+UIS.US,D,19911209,000000,45,46.2,43.8,43.8,47950,0
+UIS.US,D,19911210,000000,43.8,45,41.2,42.5,83610,0
+UIS.US,D,19911211,000000,43.8,43.8,40,41.2,53390,0
+UIS.US,D,19911212,000000,41.2,50,41.2,42.5,54050,0
+UIS.US,D,19911213,000000,43.8,43.8,42.5,42.5,31080,0
+UIS.US,D,19911216,000000,43.8,43.8,42.5,43.8,25420,0
+UIS.US,D,19911217,000000,43.8,45,42.5,42.5,21490,0
+UIS.US,D,19911218,000000,43.8,43.8,41.2,41.2,35880,0
+UIS.US,D,19911219,000000,41.2,42.5,40,40,64630,0
+UIS.US,D,19911220,000000,41.2,42.5,40,41.2,88340,0
+UIS.US,D,19911223,000000,41.2,41.2,40,41.2,43360,0
+UIS.US,D,19911224,000000,41.2,42.5,40,41.2,37510,0
+UIS.US,D,19911226,000000,42.5,42.5,41.2,41.2,37630,0
+UIS.US,D,19911227,000000,42.5,42.5,41.2,41.2,48260,0
+UIS.US,D,19911230,000000,41.2,45,41.2,43.8,172540,0
+UIS.US,D,19911231,000000,45,46.2,41.2,41.2,96560,0
+UIS.US,D,19920102,000000,42.5,46.2,41.2,46.2,86700,0
+UIS.US,D,19920103,000000,46.2,47.5,45,46.2,78690,0
+UIS.US,D,19920106,000000,45,46.2,43.8,45,52060,0
+UIS.US,D,19920107,000000,45,51.2,43.8,51.2,213840,0
+UIS.US,D,19920108,000000,50,52.5,48.8,50,199120,0
+UIS.US,D,19920109,000000,50,51.2,48.8,48.8,65400,0
+UIS.US,D,19920110,000000,50,50,47.5,47.5,75450,0
+UIS.US,D,19920113,000000,48.8,48.8,45,46.2,104710,0
+UIS.US,D,19920114,000000,46.2,48.8,45,48.8,70720,0
+UIS.US,D,19920115,000000,48.8,52.5,47.5,52.5,221010,0
+UIS.US,D,19920116,000000,53.8,56.2,52.5,55,324930,0
+UIS.US,D,19920117,000000,55,57.5,53.8,55,250540,0
+UIS.US,D,19920120,000000,55,56.2,52.5,55,129760,0
+UIS.US,D,19920121,000000,53.8,55,51.2,51.2,140770,0
+UIS.US,D,19920122,000000,51.2,58.8,51.2,57.5,270600,0
+UIS.US,D,19920123,000000,65,72.5,62.5,70,1397300,0
+UIS.US,D,19920124,000000,70,81.2,68.8,80,1127870,0
+UIS.US,D,19920127,000000,80,87.5,76.2,76.2,916590,0
+UIS.US,D,19920128,000000,73.8,82.5,72.5,77.5,482300,0
+UIS.US,D,19920129,000000,78.8,80,70,75,200720,0
+UIS.US,D,19920130,000000,75,77.5,75,76.2,126400,0
+UIS.US,D,19920131,000000,76.2,77.5,75,75,120840,0
+UIS.US,D,19920203,000000,75,76.2,73.8,73.8,85630,0
+UIS.US,D,19920204,000000,73.8,77.5,72.5,77.5,173680,0
+UIS.US,D,19920205,000000,78.8,81.2,77.5,80,274560,0
+UIS.US,D,19920206,000000,80,81.2,80,81.2,125380,0
+UIS.US,D,19920207,000000,81.2,85,80,81.2,222730,0
+UIS.US,D,19920210,000000,82.5,95,82.5,93.8,577580,0
+UIS.US,D,19920211,000000,96.2,98.8,92.5,93.8,416210,0
+UIS.US,D,19920212,000000,93.8,96.2,92.5,95,231030,0
+UIS.US,D,19920213,000000,95,97.5,93.8,95,214780,0
+UIS.US,D,19920214,000000,96.2,110,96.2,107.5,531340,0
+UIS.US,D,19920218,000000,112.5,117.5,110,115,559510,0
+UIS.US,D,19920219,000000,113.8,115,100,105,577880,0
+UIS.US,D,19920220,000000,105,108.8,103.8,103.8,266460,0
+UIS.US,D,19920221,000000,96.2,97.5,92.5,96.2,648230,0
+UIS.US,D,19920224,000000,92.5,92.5,85,90,429280,0
+UIS.US,D,19920225,000000,90,96.2,86.2,95,348500,0
+UIS.US,D,19920226,000000,95,101.2,93.8,98.8,285580,0
+UIS.US,D,19920227,000000,101.2,103.8,98.8,98.8,176190,0
+UIS.US,D,19920228,000000,100,101.2,93.8,96.2,179630,0
+UIS.US,D,19920302,000000,95,98.8,95,96.2,70390,0
+UIS.US,D,19920303,000000,97.5,100,96.2,98.8,77790,0
+UIS.US,D,19920304,000000,98.8,100,97.5,97.5,91680,0
+UIS.US,D,19920305,000000,97.5,97.5,92.5,93.8,73890,0
+UIS.US,D,19920306,000000,95,96.2,92.5,93.8,67700,0
+UIS.US,D,19920309,000000,95,95,92.5,93.8,45860,0
+UIS.US,D,19920310,000000,93.8,96.2,93.8,93.8,42680,0
+UIS.US,D,19920311,000000,92.5,93.8,87.5,88.8,114420,0
+UIS.US,D,19920312,000000,86.2,90,86.2,87.5,129280,0
+UIS.US,D,19920313,000000,88.8,92.5,88.8,91.2,82950,0
+UIS.US,D,19920316,000000,93.8,101.2,92.5,101.2,258170,0
+UIS.US,D,19920317,000000,105,107.5,100,101.2,250480,0
+UIS.US,D,19920318,000000,102.5,105,101.2,103.8,149220,0
+UIS.US,D,19920319,000000,103.8,103.8,100,101.2,65160,0
+UIS.US,D,19920320,000000,101.2,101.2,97.5,98.8,134430,0
+UIS.US,D,19920323,000000,96.2,97.5,95,96.2,76120,0
+UIS.US,D,19920324,000000,96.2,98.8,96.2,98.8,90540,0
+UIS.US,D,19920325,000000,98.8,100,97.5,98.8,67860,0
+UIS.US,D,19920326,000000,98.8,101.2,97.5,100,80480,0
+UIS.US,D,19920327,000000,98.8,100,97.5,97.5,54430,0
+UIS.US,D,19920330,000000,97.5,100,97.5,98.8,45140,0
+UIS.US,D,19920331,000000,98.8,101.2,98.8,98.8,76970,0
+UIS.US,D,19920401,000000,98.8,100,97.5,100,57290,0
+UIS.US,D,19920402,000000,100,103.8,98.8,98.8,125550,0
+UIS.US,D,19920403,000000,98.8,100,97.5,97.5,45060,0
+UIS.US,D,19920406,000000,98.8,102.5,98.8,101.2,70710,0
+UIS.US,D,19920407,000000,100,101.2,96.2,96.2,114140,0
+UIS.US,D,19920408,000000,95,96.2,91.2,93.8,165210,0
+UIS.US,D,19920409,000000,95,98.8,95,97.5,82770,0
+UIS.US,D,19920410,000000,98.8,100,96.2,97.5,100400,0
+UIS.US,D,19920413,000000,96.2,98.8,96.2,97.5,78690,0
+UIS.US,D,19920414,000000,97.5,100,96.2,100,120580,0
+UIS.US,D,19920415,000000,100,101.2,98.8,100,76030,0
+UIS.US,D,19920416,000000,100,102.5,98.8,101.2,127420,0
+UIS.US,D,19920420,000000,100,105,98.8,103.8,199200,0
+UIS.US,D,19920421,000000,108.8,112.5,101.2,102.5,402040,0
+UIS.US,D,19920422,000000,102.5,105,101.2,103.8,115440,0
+UIS.US,D,19920423,000000,105,107.5,100,105,138680,0
+UIS.US,D,19920424,000000,106.2,106.2,102.5,105,66900,0
+UIS.US,D,19920427,000000,102.5,105,102.5,102.5,56300,0
+UIS.US,D,19920428,000000,102.5,102.5,98.8,100,90610,0
+UIS.US,D,19920429,000000,100,100,96.2,97.5,55210,0
+UIS.US,D,19920430,000000,98.8,103.8,98.8,102.5,130550,0
+UIS.US,D,19920501,000000,102.5,106.2,102.5,105,130000,0
+UIS.US,D,19920504,000000,105,105,98.8,100,89000,0
+UIS.US,D,19920505,000000,98.8,101.2,97.5,101.2,92500,0
+UIS.US,D,19920506,000000,102.5,105,101.2,103.8,101920,0
+UIS.US,D,19920507,000000,103.8,103.8,102.5,102.5,32950,0
+UIS.US,D,19920508,000000,101.2,102.5,100,101.2,43590,0
+UIS.US,D,19920511,000000,100,102.5,100,100,48390,0
+UIS.US,D,19920512,000000,101.2,101.2,97.5,100,61700,0
+UIS.US,D,19920513,000000,98.8,100,97.5,97.5,31920,0
+UIS.US,D,19920514,000000,97.5,98.8,92.5,93.8,244560,0
+UIS.US,D,19920515,000000,92.5,93.8,90,92.5,116170,0
+UIS.US,D,19920518,000000,92.5,95,91.2,93.8,62240,0
+UIS.US,D,19920519,000000,92.5,93.8,91.2,93.8,23390,0
+UIS.US,D,19920520,000000,93.8,93.8,91.2,92.5,42920,0
+UIS.US,D,19920521,000000,91.2,92.5,90,90,52430,0
+UIS.US,D,19920522,000000,90,91.2,90,91.2,29570,0
+UIS.US,D,19920526,000000,90,91.2,83.8,88.8,134830,0
+UIS.US,D,19920527,000000,86.2,88.8,86.2,88.8,43800,0
+UIS.US,D,19920528,000000,87.5,90,86.2,88.8,31470,0
+UIS.US,D,19920529,000000,90,93.8,88.8,92.5,68390,0
+UIS.US,D,19920601,000000,92.5,93.8,91.2,92.5,57200,0
+UIS.US,D,19920602,000000,95,100,95,98.8,207230,0
+UIS.US,D,19920603,000000,100,101.2,97.5,97.5,112080,0
+UIS.US,D,19920604,000000,97.5,98.8,95,96.2,56410,0
+UIS.US,D,19920605,000000,97.5,100,96.2,98.8,89080,0
+UIS.US,D,19920608,000000,98.8,100,96.2,97.5,29320,0
+UIS.US,D,19920609,000000,97.5,97.5,93.8,95,108220,0
+UIS.US,D,19920610,000000,93.8,93.8,88.8,88.8,176320,0
+UIS.US,D,19920611,000000,90,90,86.2,87.5,178280,0
+UIS.US,D,19920612,000000,88.8,88.8,85,86.2,598810,0
+UIS.US,D,19920615,000000,86.2,86.2,83.8,85,141830,0
+UIS.US,D,19920616,000000,85,86.2,83.8,83.8,208290,0
+UIS.US,D,19920617,000000,85,87.5,85,86.2,188250,0
+UIS.US,D,19920618,000000,87.5,87.5,86.2,87.5,117450,0
+UIS.US,D,19920619,000000,87.5,87.5,86.2,87.5,75780,0
+UIS.US,D,19920622,000000,87.5,87.5,86.2,87.5,59860,0
+UIS.US,D,19920623,000000,87.5,90,87.5,88.8,190150,0
+UIS.US,D,19920624,000000,90,91.2,88.8,90,126450,0
+UIS.US,D,19920625,000000,90,91.2,86.2,87.5,76880,0
+UIS.US,D,19920626,000000,87.5,88.8,86.2,87.5,63670,0
+UIS.US,D,19920629,000000,88.8,90,87.5,88.8,55430,0
+UIS.US,D,19920630,000000,88.8,90,88.8,90,35710,0
+UIS.US,D,19920701,000000,88.8,90,87.5,90,48290,0
+UIS.US,D,19920702,000000,90,90,87.5,87.5,72260,0
+UIS.US,D,19920706,000000,88.8,90,87.5,88.8,43040,0
+UIS.US,D,19920707,000000,88.8,98.8,87.5,88.8,53150,0
+UIS.US,D,19920708,000000,88.8,90,86.2,88.8,45410,0
+UIS.US,D,19920709,000000,88.8,90,87.5,87.5,32400,0
+UIS.US,D,19920710,000000,88.8,88.8,87.5,88.8,36840,0
+UIS.US,D,19920713,000000,88.8,91.2,88.8,90,80210,0
+UIS.US,D,19920714,000000,90,92.5,88.8,92.5,70520,0
+UIS.US,D,19920715,000000,93.8,97.5,87.5,97.5,233910,0
+UIS.US,D,19920716,000000,98.8,102.5,95,97.5,374280,0
+UIS.US,D,19920717,000000,96.2,98.8,96.2,96.2,204180,0
+UIS.US,D,19920720,000000,96.2,96.2,93.8,93.8,97240,0
+UIS.US,D,19920721,000000,95,98.8,95,97.5,143050,0
+UIS.US,D,19920722,000000,97.5,98.8,96.2,98.8,150250,0
+UIS.US,D,19920723,000000,98.8,101.2,97.5,98.8,181430,0
+UIS.US,D,19920724,000000,98.8,98.8,97.5,98.8,95040,0
+UIS.US,D,19920727,000000,98.8,98.8,95,95,71950,0
+UIS.US,D,19920728,000000,96.2,98.8,96.2,97.5,98020,0
+UIS.US,D,19920729,000000,98.8,100,97.5,100,147820,0
+UIS.US,D,19920730,000000,100,100,98.8,100,97680,0
+UIS.US,D,19920731,000000,100,103.8,98.8,102.5,204740,0
+UIS.US,D,19920803,000000,102.5,103.8,101.2,102.5,109650,0
+UIS.US,D,19920804,000000,102.5,102.5,101.2,101.2,56460,0
+UIS.US,D,19920805,000000,101.2,102.5,98.8,100,58060,0
+UIS.US,D,19920806,000000,100,100,97.5,98.8,51350,0
+UIS.US,D,19920807,000000,100,100,96.2,97.5,82120,0
+UIS.US,D,19920810,000000,96.2,97.5,95,97.5,47910,0
+UIS.US,D,19920811,000000,96.2,97.5,95,97.5,46040,0
+UIS.US,D,19920812,000000,96.2,97.5,95,96.2,41030,0
+UIS.US,D,19920813,000000,96.2,96.2,93.8,95,48410,0
+UIS.US,D,19920814,000000,96.2,97.5,95,97.5,65540,0
+UIS.US,D,19920817,000000,96.2,97.5,95,97.5,25300,0
+UIS.US,D,19920818,000000,96.2,97.5,93.8,93.8,52410,0
+UIS.US,D,19920819,000000,95,95,91.2,91.2,91560,0
+UIS.US,D,19920820,000000,92.5,92.5,90,91.2,56460,0
+UIS.US,D,19920821,000000,91.2,92.5,91.2,91.2,92040,0
+UIS.US,D,19920824,000000,90,91.2,80,90,59340,0
+UIS.US,D,19920825,000000,88.8,90,87.5,88.8,59460,0
+UIS.US,D,19920826,000000,88.8,91.2,88.8,90,46620,0
+UIS.US,D,19920827,000000,91.2,92.5,90,90,77190,0
+UIS.US,D,19920828,000000,90,91.2,90,91.2,38670,0
+UIS.US,D,19920831,000000,91.2,91.2,88.8,90,37490,0
+UIS.US,D,19920901,000000,88.8,90,87.5,88.8,122850,0
+UIS.US,D,19920902,000000,88.8,91.2,86.2,91.2,79690,0
+UIS.US,D,19920903,000000,91.2,92.5,90,91.2,42740,0
+UIS.US,D,19920904,000000,90,90,87.5,88.8,30200,0
+UIS.US,D,19920908,000000,88.8,90,87.5,87.5,26520,0
+UIS.US,D,19920909,000000,88.8,91.2,87.5,90,49230,0
+UIS.US,D,19920910,000000,90,91.2,88.8,90,75370,0
+UIS.US,D,19920911,000000,90,90,88.8,88.8,31180,0
+UIS.US,D,19920914,000000,90,91.2,88.8,90,81850,0
+UIS.US,D,19920915,000000,90,91.2,87.5,90,67240,0
+UIS.US,D,19920916,000000,88.8,90,87.5,87.5,26920,0
+UIS.US,D,19920917,000000,87.5,88.8,85,85,193890,0
+UIS.US,D,19920918,000000,87.5,88.8,86.2,88.8,107550,0
+UIS.US,D,19920921,000000,87.5,87.5,85,86.2,72910,0
+UIS.US,D,19920922,000000,86.2,86.2,83.8,85,81440,0
+UIS.US,D,19920923,000000,85,87.5,83.8,86.2,83190,0
+UIS.US,D,19920924,000000,86.2,92.5,85,92.5,305020,0
+UIS.US,D,19920925,000000,92.5,93.8,91.2,93.8,156500,0
+UIS.US,D,19920928,000000,93.8,95,92.5,93.8,59790,0
+UIS.US,D,19920929,000000,93.8,93.8,92.5,92.5,52270,0
+UIS.US,D,19920930,000000,92.5,93.8,90,91.2,82150,0
+UIS.US,D,19921001,000000,90,91.2,86.2,87.5,74920,0
+UIS.US,D,19921002,000000,87.5,87.5,83.8,85,86350,0
+UIS.US,D,19921005,000000,83.8,85,77.5,83.8,212190,0
+UIS.US,D,19921006,000000,83.8,87.5,83.8,87.5,97190,0
+UIS.US,D,19921007,000000,86.2,87.5,85,85,60580,0
+UIS.US,D,19921008,000000,86.2,87.5,83.8,85,90020,0
+UIS.US,D,19921009,000000,86.2,87.5,85,87.5,46590,0
+UIS.US,D,19921012,000000,87.5,88.8,86.2,87.5,94110,0
+UIS.US,D,19921013,000000,87.5,87.5,85,87.5,37770,0
+UIS.US,D,19921014,000000,86.2,87.5,86.2,87.5,61520,0
+UIS.US,D,19921015,000000,86.2,87.5,85,87.5,97680,0
+UIS.US,D,19921016,000000,86.2,87.5,83.8,87.5,100010,0
+UIS.US,D,19921019,000000,90,92.5,87.5,88.8,204150,0
+UIS.US,D,19921020,000000,90,90,86.2,87.5,76750,0
+UIS.US,D,19921021,000000,87.5,87.5,86.2,86.2,101410,0
+UIS.US,D,19921022,000000,86.2,87.5,85,86.2,63800,0
+UIS.US,D,19921023,000000,86.2,87.5,85,86.2,49090,0
+UIS.US,D,19921026,000000,85,85,82.5,82.5,59950,0
+UIS.US,D,19921027,000000,83.8,86.2,83.8,85,61180,0
+UIS.US,D,19921028,000000,86.2,86.2,83.8,86.2,53830,0
+UIS.US,D,19921029,000000,85,87.5,85,86.2,45440,0
+UIS.US,D,19921030,000000,87.5,87.5,80,83.8,42150,0
+UIS.US,D,19921102,000000,83.8,86.2,83.8,86.2,75610,0
+UIS.US,D,19921103,000000,88.8,90,86.2,87.5,115570,0
+UIS.US,D,19921104,000000,87.5,87.5,85,85,57730,0
+UIS.US,D,19921105,000000,85,87.5,85,87.5,60370,0
+UIS.US,D,19921106,000000,87.5,87.5,83.8,86.2,80620,0
+UIS.US,D,19921109,000000,85,86.2,83.8,83.8,74410,0
+UIS.US,D,19921110,000000,85,87.5,83.8,86.2,75120,0
+UIS.US,D,19921111,000000,87.5,90,86.2,88.8,161190,0
+UIS.US,D,19921112,000000,88.8,90,87.5,87.5,86760,0
+UIS.US,D,19921113,000000,87.5,90,87.5,87.5,111640,0
+UIS.US,D,19921116,000000,87.5,88.8,86.2,87.5,70140,0
+UIS.US,D,19921117,000000,86.2,87.5,83.8,85,86910,0
+UIS.US,D,19921118,000000,85,86.2,85,85,62740,0
+UIS.US,D,19921119,000000,85,87.5,85,86.2,75350,0
+UIS.US,D,19921120,000000,87.5,87.5,85,86.2,57990,0
+UIS.US,D,19921123,000000,86.2,86.2,83.8,85,69710,0
+UIS.US,D,19921124,000000,85,86.2,85,85,79070,0
+UIS.US,D,19921125,000000,85,86.2,85,85,24820,0
+UIS.US,D,19921127,000000,85,86.2,83.8,85,31880,0
+UIS.US,D,19921130,000000,85,86.2,85,86.2,50940,0
+UIS.US,D,19921201,000000,86.2,100,86.2,97.5,449580,0
+UIS.US,D,19921202,000000,98.8,103.8,98.8,102.5,696490,0
+UIS.US,D,19921203,000000,102.5,103.8,101.2,102.5,197260,0
+UIS.US,D,19921204,000000,102.5,102.5,101.2,102.5,103200,0
+UIS.US,D,19921207,000000,102.5,102.5,98.8,100,148400,0
+UIS.US,D,19921208,000000,100,101.2,98.8,98.8,90890,0
+UIS.US,D,19921209,000000,100,102.5,98.8,100,111210,0
+UIS.US,D,19921210,000000,100,101.2,97.5,98.8,95780,0
+UIS.US,D,19921211,000000,98.8,100,96.2,97.5,73930,0
+UIS.US,D,19921214,000000,97.5,101.2,96.2,101.2,192670,0
+UIS.US,D,19921215,000000,101.2,101.2,98.8,101.2,137980,0
+UIS.US,D,19921216,000000,101.2,101.2,100,100,59480,0
+UIS.US,D,19921217,000000,101.2,101.2,98.8,101.2,95190,0
+UIS.US,D,19921218,000000,101.2,105,100,102.5,221860,0
+UIS.US,D,19921221,000000,102.5,108.8,102.5,107.5,284890,0
+UIS.US,D,19921222,000000,105,105,100,101.2,286860,0
+UIS.US,D,19921223,000000,101.2,103.8,100,102.5,97370,0
+UIS.US,D,19921224,000000,101.2,102.5,100,101.2,30120,0
+UIS.US,D,19921228,000000,102.5,102.5,100,101.2,56040,0
+UIS.US,D,19921229,000000,101.2,102.5,100,101.2,101110,0
+UIS.US,D,19921230,000000,101.2,103.8,101.2,102.5,92280,0
+UIS.US,D,19921231,000000,102.5,103.8,101.2,101.2,48190,0
+UIS.US,D,19930104,000000,101.2,102.5,98.8,98.8,101640,0
+UIS.US,D,19930105,000000,100,103.8,98.8,103.8,112080,0
+UIS.US,D,19930106,000000,103.8,107.5,102.5,107.5,170170,0
+UIS.US,D,19930107,000000,107.5,110,106.2,107.5,239630,0
+UIS.US,D,19930108,000000,107.5,107.5,105,106.2,103170,0
+UIS.US,D,19930111,000000,105,108.8,105,106.2,87410,0
+UIS.US,D,19930112,000000,107.5,111.2,106.2,108.8,149900,0
+UIS.US,D,19930113,000000,110,110,107.5,108.8,149790,0
+UIS.US,D,19930114,000000,108.8,116.2,108.8,116.2,301540,0
+UIS.US,D,19930115,000000,116.2,125,112.5,121.2,596230,0
+UIS.US,D,19930118,000000,121.2,122.5,116.2,121.2,215770,0
+UIS.US,D,19930119,000000,118.8,120,117.5,118.8,148380,0
+UIS.US,D,19930120,000000,125,128.8,122.5,125,468180,0
+UIS.US,D,19930121,000000,127.5,131.2,126.2,130,456100,0
+UIS.US,D,19930122,000000,131.2,131.2,127.5,128.8,229980,0
+UIS.US,D,19930125,000000,128.8,130,127.5,128.8,132960,0
+UIS.US,D,19930126,000000,128.8,132.5,128.8,128.8,149660,0
+UIS.US,D,19930127,000000,130,130,123.8,125,157420,0
+UIS.US,D,19930128,000000,125,125,121.2,121.2,122230,0
+UIS.US,D,19930129,000000,120,125,118.8,125,150830,0
+UIS.US,D,19930201,000000,125,125,123.8,125,61850,0
+UIS.US,D,19930202,000000,123.8,125,122.5,122.5,54950,0
+UIS.US,D,19930203,000000,123.8,125,122.5,123.8,84300,0
+UIS.US,D,19930204,000000,123.8,125,120,121.2,108450,0
+UIS.US,D,19930205,000000,121.2,123.8,120,122.5,134700,0
+UIS.US,D,19930208,000000,122.5,123.8,121.2,121.2,126850,0
+UIS.US,D,19930209,000000,122.5,123.8,121.2,121.2,80640,0
+UIS.US,D,19930210,000000,122.5,122.5,120,121.2,76310,0
+UIS.US,D,19930211,000000,121.2,121.2,118.8,120,70130,0
+UIS.US,D,19930212,000000,120,122.5,118.8,120,72460,0
+UIS.US,D,19930216,000000,120,120,112.5,112.5,170250,0
+UIS.US,D,19930217,000000,112.5,113.8,111.2,113.8,109530,0
+UIS.US,D,19930218,000000,115,117.5,113.8,116.2,124430,0
+UIS.US,D,19930219,000000,116.2,118.8,115,116.2,67890,0
+UIS.US,D,19930222,000000,116.2,117.5,113.8,113.8,64430,0
+UIS.US,D,19930223,000000,115,115,110,115,44720,0
+UIS.US,D,19930224,000000,117.5,121.2,116.2,120,134930,0
+UIS.US,D,19930225,000000,120,123.8,118.8,123.8,105420,0
+UIS.US,D,19930226,000000,125,125,122.5,125,65290,0
+UIS.US,D,19930301,000000,125,125,121.2,123.8,96040,0
+UIS.US,D,19930302,000000,123.8,125,122.5,122.5,64390,0
+UIS.US,D,19930303,000000,122.5,125,122.5,123.8,69950,0
+UIS.US,D,19930304,000000,123.8,131.2,123.8,131.2,310040,0
+UIS.US,D,19930305,000000,132.5,137.5,131.2,133.8,360740,0
+UIS.US,D,19930308,000000,135,136.2,133.8,135,196660,0
+UIS.US,D,19930309,000000,135,138.8,133.8,136.2,180160,0
+UIS.US,D,19930310,000000,137.5,137.5,136.2,136.2,178810,0
+UIS.US,D,19930311,000000,136.2,137.5,133.8,135,97480,0
+UIS.US,D,19930312,000000,135,137.5,132.5,136.2,128850,0
+UIS.US,D,19930315,000000,136.2,138.8,136.2,136.2,94620,0
+UIS.US,D,19930316,000000,137.5,137.5,136.2,136.2,63710,0
+UIS.US,D,19930317,000000,136.2,137.5,133.8,135,110520,0
+UIS.US,D,19930318,000000,135,136.2,135,136.2,49930,0
+UIS.US,D,19930319,000000,136.2,136.2,135,135,83850,0
+UIS.US,D,19930322,000000,135,135,132.5,133.8,87060,0
+UIS.US,D,19930323,000000,133.8,135,132.5,132.5,63240,0
+UIS.US,D,19930324,000000,133.8,133.8,131.2,132.5,87430,0
+UIS.US,D,19930325,000000,132.5,133.8,132.5,132.5,66780,0
+UIS.US,D,19930326,000000,132.5,133.8,131.2,132.5,54470,0
+UIS.US,D,19930329,000000,132.5,133.8,131.2,133.8,154170,0
+UIS.US,D,19930330,000000,133.8,133.8,130,131.2,77620,0
+UIS.US,D,19930331,000000,131.2,136.2,131.2,133.8,140360,0
+UIS.US,D,19930401,000000,133.8,135,133.8,133.8,55290,0
+UIS.US,D,19930402,000000,133.8,135,127.5,128.8,105420,0
+UIS.US,D,19930405,000000,127.5,130,127.5,128.8,61980,0
+UIS.US,D,19930406,000000,128.8,130,127.5,128.8,44310,0
+UIS.US,D,19930407,000000,127.5,130,127.5,130,52960,0
+UIS.US,D,19930408,000000,130,131.2,128.8,131.2,53850,0
+UIS.US,D,19930412,000000,131.2,135,131.2,133.8,134000,0
+UIS.US,D,19930413,000000,133.8,133.8,130,131.2,76550,0
+UIS.US,D,19930414,000000,131.2,133.8,130,132.5,84050,0
+UIS.US,D,19930415,000000,133.8,137.5,132.5,135,129270,0
+UIS.US,D,19930416,000000,135,135,132.5,135,78300,0
+UIS.US,D,19930419,000000,135,135,126.2,127.5,215570,0
+UIS.US,D,19930420,000000,128.8,130,123.8,125,286950,0
+UIS.US,D,19930421,000000,126.2,126.2,120,120,250270,0
+UIS.US,D,19930422,000000,118.8,122.5,116.2,116.2,179440,0
+UIS.US,D,19930423,000000,117.5,117.5,115,115,159670,0
+UIS.US,D,19930426,000000,116.2,118.8,115,116.2,76560,0
+UIS.US,D,19930427,000000,116.2,118.8,116.2,118.8,32370,0
+UIS.US,D,19930428,000000,117.5,122.5,117.5,121.2,92230,0
+UIS.US,D,19930429,000000,121.2,121.2,117.5,120,57440,0
+UIS.US,D,19930430,000000,120,121.2,117.5,117.5,59780,0
+UIS.US,D,19930503,000000,117.5,118.8,116.2,118.8,72510,0
+UIS.US,D,19930504,000000,118.8,120,117.5,117.5,58610,0
+UIS.US,D,19930505,000000,118.8,121.2,117.5,120,109530,0
+UIS.US,D,19930506,000000,120,121.2,118.8,120,51660,0
+UIS.US,D,19930507,000000,120,121.2,118.8,120,41910,0
+UIS.US,D,19930510,000000,118.8,121.2,118.8,118.8,46720,0
+UIS.US,D,19930511,000000,118.8,122.5,118.8,122.5,99500,0
+UIS.US,D,19930512,000000,121.2,123.8,120,122.5,60840,0
+UIS.US,D,19930513,000000,121.2,121.2,118.8,120,72990,0
+UIS.US,D,19930514,000000,118.8,120,118.8,118.8,24900,0
+UIS.US,D,19930517,000000,118.8,121.2,118.8,121.2,47480,0
+UIS.US,D,19930518,000000,121.2,121.2,118.8,120,67950,0
+UIS.US,D,19930519,000000,118.8,121.2,118.8,121.2,66700,0
+UIS.US,D,19930520,000000,120,121.2,117.5,118.8,101850,0
+UIS.US,D,19930521,000000,118.8,118.8,112.5,113.8,279690,0
+UIS.US,D,19930524,000000,112.5,115,111.2,115,71910,0
+UIS.US,D,19930525,000000,113.8,115,113.8,115,45180,0
+UIS.US,D,19930526,000000,115,116.2,113.8,115,131670,0
+UIS.US,D,19930527,000000,113.8,116.2,112.5,115,251130,0
+UIS.US,D,19930528,000000,115,115,112.5,113.8,81840,0
+UIS.US,D,19930601,000000,115,118.8,113.8,117.5,99490,0
+UIS.US,D,19930602,000000,116.2,121.2,116.2,120,160030,0
+UIS.US,D,19930603,000000,121.2,121.2,118.8,121.2,91630,0
+UIS.US,D,19930604,000000,120,121.2,118.8,118.8,53800,0
+UIS.US,D,19930607,000000,118.8,120,115,116.2,58960,0
+UIS.US,D,19930608,000000,116.2,118.8,116.2,117.5,76710,0
+UIS.US,D,19930609,000000,117.5,117.5,115,116.2,31200,0
+UIS.US,D,19930610,000000,115,116.2,112.5,113.8,47650,0
+UIS.US,D,19930611,000000,113.8,115,112.5,115,33500,0
+UIS.US,D,19930614,000000,115,115,112.5,112.5,57530,0
+UIS.US,D,19930615,000000,111.2,111.2,107.5,110,251710,0
+UIS.US,D,19930616,000000,110,111.2,108.8,110,52070,0
+UIS.US,D,19930617,000000,110,111.2,108.8,111.2,48720,0
+UIS.US,D,19930618,000000,111.2,112.5,110,110,62780,0
+UIS.US,D,19930621,000000,111.2,112.5,110,111.2,49200,0
+UIS.US,D,19930622,000000,112.5,113.8,111.2,112.5,69890,0
+UIS.US,D,19930623,000000,112.5,115,111.2,113.8,114830,0
+UIS.US,D,19930624,000000,113.8,117.5,113.8,116.2,79850,0
+UIS.US,D,19930625,000000,117.5,117.5,115,116.2,49940,0
+UIS.US,D,19930628,000000,116.2,121.2,115,121.2,133090,0
+UIS.US,D,19930629,000000,121.2,122.5,118.8,120,113820,0
+UIS.US,D,19930630,000000,120,122.5,120,121.2,77610,0
+UIS.US,D,19930701,000000,120,122.5,120,121.2,68730,0
+UIS.US,D,19930702,000000,121.2,122.5,120,120,68870,0
+UIS.US,D,19930706,000000,120,122.5,120,121.2,61930,0
+UIS.US,D,19930707,000000,121.2,122.5,120,121.2,60290,0
+UIS.US,D,19930708,000000,121.2,122.5,117.5,118.8,7560,0
+UIS.US,D,19930709,000000,118.8,120,117.5,118.8,69250,0
+UIS.US,D,19930712,000000,118.8,120,117.5,120,49290,0
+UIS.US,D,19930713,000000,120,120,117.5,117.5,49840,0
+UIS.US,D,19930714,000000,117.5,120,117.5,117.5,36760,0
+UIS.US,D,19930715,000000,118.8,118.8,116.2,118.8,87450,0
+UIS.US,D,19930716,000000,118.8,118.8,113.8,116.2,100930,0
+UIS.US,D,19930719,000000,118.8,118.8,113.8,113.8,68350,0
+UIS.US,D,19930720,000000,113.8,115,106.2,107.5,444440,0
+UIS.US,D,19930721,000000,106.2,107.5,103.8,106.2,145710,0
+UIS.US,D,19930722,000000,107.5,108.8,106.2,106.2,66100,0
+UIS.US,D,19930723,000000,107.5,108.8,105,106.2,75530,0
+UIS.US,D,19930726,000000,105,106.2,103.8,103.8,90290,0
+UIS.US,D,19930727,000000,103.8,103.8,101.2,103.8,82850,0
+UIS.US,D,19930728,000000,102.5,103.8,100,103.8,176340,0
+UIS.US,D,19930729,000000,103.8,105,102.5,103.8,61090,0
+UIS.US,D,19930730,000000,103.8,103.8,98.8,101.2,91810,0
+UIS.US,D,19930802,000000,101.2,102.5,98.8,98.8,52070,0
+UIS.US,D,19930803,000000,102.5,105,101.2,102.5,287310,0
+UIS.US,D,19930804,000000,102.5,105,100,105,109530,0
+UIS.US,D,19930805,000000,105,105,102.5,103.8,96750,0
+UIS.US,D,19930806,000000,103.8,103.8,100,101.2,65680,0
+UIS.US,D,19930809,000000,102.5,103.8,101.2,102.5,41580,0
+UIS.US,D,19930810,000000,103.8,108.8,102.5,107.5,122230,0
+UIS.US,D,19930811,000000,107.5,107.5,105,105,44400,0
+UIS.US,D,19930812,000000,105,107.5,103.8,107.5,83990,0
+UIS.US,D,19930813,000000,107.5,108.8,106.2,108.8,52020,0
+UIS.US,D,19930816,000000,108.8,110,107.5,107.5,52490,0
+UIS.US,D,19930817,000000,107.5,110,107.5,110,57960,0
+UIS.US,D,19930818,000000,110,111.2,108.8,108.8,62040,0
+UIS.US,D,19930819,000000,108.8,111.2,107.5,110,112170,0
+UIS.US,D,19930820,000000,110,111.2,108.8,111.2,71280,0
+UIS.US,D,19930823,000000,111.2,112.5,110,110,66220,0
+UIS.US,D,19930824,000000,110,110,108.8,110,89910,0
+UIS.US,D,19930825,000000,110,111.2,108.8,110,75470,0
+UIS.US,D,19930826,000000,110,111.2,108.8,110,36360,0
+UIS.US,D,19930827,000000,110,111.2,108.8,111.2,46530,0
+UIS.US,D,19930830,000000,110,111.2,110,110,30730,0
+UIS.US,D,19930831,000000,110,111.2,110,111.2,45080,0
+UIS.US,D,19930901,000000,111.2,111.2,108.8,110,117790,0
+UIS.US,D,19930902,000000,110,110,108.8,108.8,44850,0
+UIS.US,D,19930903,000000,108.8,110,108.8,110,48620,0
+UIS.US,D,19930907,000000,110,113.8,110,111.2,119210,0
+UIS.US,D,19930908,000000,110,111.2,107.5,110,63870,0
+UIS.US,D,19930909,000000,110,112.5,110,111.2,53370,0
+UIS.US,D,19930910,000000,112.5,117.5,112.5,115,145550,0
+UIS.US,D,19930913,000000,117.5,120,116.2,118.8,140360,0
+UIS.US,D,19930914,000000,117.5,117.5,112.5,115,167150,0
+UIS.US,D,19930915,000000,116.2,116.2,115,115,113770,0
+UIS.US,D,19930916,000000,115,116.2,113.8,115,33790,0
+UIS.US,D,19930917,000000,115,117.5,115,117.5,87780,0
+UIS.US,D,19930920,000000,117.5,118.8,116.2,118.8,52150,0
+UIS.US,D,19930921,000000,118.8,118.8,116.2,116.2,63450,0
+UIS.US,D,19930922,000000,117.5,117.5,116.2,117.5,50320,0
+UIS.US,D,19930923,000000,117.5,118.8,117.5,117.5,38750,0
+UIS.US,D,19930924,000000,118.8,118.8,116.2,117.5,38550,0
+UIS.US,D,19930927,000000,118.8,120,117.5,117.5,54640,0
+UIS.US,D,19930928,000000,118.8,120,117.5,120,49410,0
+UIS.US,D,19930929,000000,118.8,120,117.5,117.5,50440,0
+UIS.US,D,19930930,000000,118.8,120,117.5,118.8,69560,0
+UIS.US,D,19931001,000000,118.8,122.5,118.8,121.2,162560,0
+UIS.US,D,19931004,000000,121.2,122.5,118.8,120,53730,0
+UIS.US,D,19931005,000000,120,121.2,118.8,120,34960,0
+UIS.US,D,19931006,000000,120,123.8,120,121.2,74200,0
+UIS.US,D,19931007,000000,120,121.2,118.8,121.2,63660,0
+UIS.US,D,19931008,000000,121.2,121.2,120,121.2,28870,0
+UIS.US,D,19931011,000000,121.2,121.2,118.8,120,27230,0
+UIS.US,D,19931012,000000,120,120,118.8,118.8,26950,0
+UIS.US,D,19931013,000000,118.8,121.2,118.8,120,41790,0
+UIS.US,D,19931014,000000,120,120,118.8,120,33020,0
+UIS.US,D,19931015,000000,120,120,117.5,120,67370,0
+UIS.US,D,19931018,000000,118.8,120,116.2,118.8,105000,0
+UIS.US,D,19931019,000000,118.8,123.8,117.5,117.5,215460,0
+UIS.US,D,19931020,000000,117.5,118.8,115,116.2,105990,0
+UIS.US,D,19931021,000000,115,118.8,115,117.5,73790,0
+UIS.US,D,19931022,000000,117.5,118.8,116.2,116.2,48310,0
+UIS.US,D,19931025,000000,117.5,117.5,115,116.2,51670,0
+UIS.US,D,19931026,000000,116.2,117.5,113.8,115,91060,0
+UIS.US,D,19931027,000000,115,117.5,113.8,117.5,53410,0
+UIS.US,D,19931028,000000,117.5,117.5,115,115,49630,0
+UIS.US,D,19931029,000000,115,117.5,115,115,26370,0
+UIS.US,D,19931101,000000,113.8,117.5,112.5,117.5,125760,0
+UIS.US,D,19931102,000000,117.5,118.8,116.2,116.2,58020,0
+UIS.US,D,19931103,000000,116.2,117.5,112.5,112.5,74120,0
+UIS.US,D,19931104,000000,112.5,112.5,110,111.2,89750,0
+UIS.US,D,19931105,000000,110,111.2,107.5,108.8,81440,0
+UIS.US,D,19931108,000000,110,113.8,108.8,111.2,46070,0
+UIS.US,D,19931109,000000,115,115,112.5,113.8,68480,0
+UIS.US,D,19931110,000000,112.5,116.2,111.2,112.5,104630,0
+UIS.US,D,19931111,000000,112.5,116.2,111.2,113.8,94540,0
+UIS.US,D,19931112,000000,116.2,118.8,113.8,117.5,96540,0
+UIS.US,D,19931115,000000,116.2,117.5,115,115,57860,0
+UIS.US,D,19931116,000000,115,117.5,115,117.5,58900,0
+UIS.US,D,19931117,000000,116.2,117.5,116.2,117.5,74880,0
+UIS.US,D,19931118,000000,116.2,117.5,116.2,117.5,74270,0
+UIS.US,D,19931119,000000,117.5,117.5,115,117.5,42650,0
+UIS.US,D,19931122,000000,115,117.5,115,116.2,85960,0
+UIS.US,D,19931123,000000,116.2,117.5,115,115,35140,0
+UIS.US,D,19931124,000000,115,116.2,113.8,113.8,35370,0
+UIS.US,D,19931126,000000,115,115,113.8,115,6890,0
+UIS.US,D,19931129,000000,113.8,115,112.5,112.5,41170,0
+UIS.US,D,19931130,000000,112.5,115,112.5,115,27870,0
+UIS.US,D,19931201,000000,116.2,116.2,115,116.2,51020,0
+UIS.US,D,19931202,000000,116.2,118.8,116.2,118.8,68790,0
+UIS.US,D,19931203,000000,118.8,120,117.5,120,63320,0
+UIS.US,D,19931206,000000,120,120,117.5,118.8,34680,0
+UIS.US,D,19931207,000000,117.5,118.8,116.2,116.2,23140,0
+UIS.US,D,19931208,000000,117.5,117.5,113.8,115,31720,0
+UIS.US,D,19931209,000000,113.8,116.2,112.5,113.8,37490,0
+UIS.US,D,19931210,000000,113.8,115,113.8,113.8,39000,0
+UIS.US,D,19931213,000000,113.8,115,113.8,113.8,54800,0
+UIS.US,D,19931214,000000,116.2,118.8,115,118.8,110650,0
+UIS.US,D,19931215,000000,118.8,121.2,118.8,120,104390,0
+UIS.US,D,19931216,000000,121.2,122.5,120,122.5,135410,0
+UIS.US,D,19931217,000000,123.8,130,122.5,130,292910,0
+UIS.US,D,19931220,000000,131.2,131.2,127.5,128.8,95490,0
+UIS.US,D,19931221,000000,128.8,128.8,125,127.5,74610,0
+UIS.US,D,19931222,000000,126.2,127.5,125,127.5,79600,0
+UIS.US,D,19931223,000000,126.2,127.5,126.2,127.5,34610,0
+UIS.US,D,19931227,000000,125,127.5,125,126.2,29760,0
+UIS.US,D,19931228,000000,127.5,128.8,126.2,128.8,47550,0
+UIS.US,D,19931229,000000,128.8,128.8,127.5,128.8,30720,0
+UIS.US,D,19931230,000000,127.5,128.8,127.5,128.8,44570,0
+UIS.US,D,19931231,000000,128.8,128.8,126.2,126.2,70750,0
+UIS.US,D,19940103,000000,127.5,128.8,126.2,127.5,54440,0
+UIS.US,D,19940104,000000,127.5,127.5,125,126.2,60330,0
+UIS.US,D,19940105,000000,126.2,127.5,125,126.2,51220,0
+UIS.US,D,19940106,000000,126.2,127.5,125,125,98670,0
+UIS.US,D,19940107,000000,125,126.2,125,126.2,77560,0
+UIS.US,D,19940110,000000,125,126.2,125,125,35070,0
+UIS.US,D,19940111,000000,125,128.8,125,128.8,125000,0
+UIS.US,D,19940112,000000,128.8,135,127.5,133.8,236550,0
+UIS.US,D,19940113,000000,133.8,135,131.2,132.5,104400,0
+UIS.US,D,19940114,000000,131.2,132.5,130,131.2,59900,0
+UIS.US,D,19940117,000000,131.2,132.5,130,131.2,39350,0
+UIS.US,D,19940118,000000,132.5,133.8,131.2,131.2,48810,0
+UIS.US,D,19940119,000000,131.2,131.2,127.5,130,78920,0
+UIS.US,D,19940120,000000,130,130,127.5,128.8,80060,0
+UIS.US,D,19940121,000000,128.8,128.8,126.2,126.2,60630,0
+UIS.US,D,19940124,000000,132.5,133.8,130,133.8,291130,0
+UIS.US,D,19940125,000000,135,138.8,133.8,137.5,487590,0
+UIS.US,D,19940126,000000,136.2,137.5,133.8,136.2,148930,0
+UIS.US,D,19940127,000000,135,136.2,132.5,132.5,153870,0
+UIS.US,D,19940128,000000,133.8,133.8,131.2,132.5,109780,0
+UIS.US,D,19940131,000000,133.8,133.8,131.2,132.5,68050,0
+UIS.US,D,19940201,000000,133.8,138.8,132.5,138.8,188520,0
+UIS.US,D,19940202,000000,137.5,143.8,136.2,143.8,442470,0
+UIS.US,D,19940203,000000,142.5,147.5,141.2,147.5,316340,0
+UIS.US,D,19940204,000000,147.5,151.2,141.2,141.2,340470,0
+UIS.US,D,19940207,000000,141.2,146.2,140,145,174150,0
+UIS.US,D,19940208,000000,145,147.5,143.8,145,142860,0
+UIS.US,D,19940209,000000,145,147.5,143.8,147.5,97950,0
+UIS.US,D,19940210,000000,147.5,152.5,147.5,150,417580,0
+UIS.US,D,19940211,000000,150,151.2,147.5,148.8,78770,0
+UIS.US,D,19940214,000000,148.8,150,147.5,148.8,59770,0
+UIS.US,D,19940215,000000,150,150,147.5,147.5,68510,0
+UIS.US,D,19940216,000000,147.5,148.8,143.8,146.2,134430,0
+UIS.US,D,19940217,000000,147.5,147.5,142.5,145,88710,0
+UIS.US,D,19940218,000000,145,145,142.5,143.8,44630,0
+UIS.US,D,19940222,000000,143.8,146.2,142.5,146.2,83150,0
+UIS.US,D,19940223,000000,147.5,148.8,143.8,145,89210,0
+UIS.US,D,19940224,000000,142.5,143.8,140,142.5,107300,0
+UIS.US,D,19940225,000000,142.5,146.2,142.5,143.8,63720,0
+UIS.US,D,19940228,000000,143.8,145,143.8,145,64150,0
+UIS.US,D,19940301,000000,143.8,145,140,142.5,75930,0
+UIS.US,D,19940302,000000,140,141.2,137.5,141.2,122140,0
+UIS.US,D,19940303,000000,142.5,142.5,137.5,138.8,59710,0
+UIS.US,D,19940304,000000,140,140,137.5,137.5,59760,0
+UIS.US,D,19940307,000000,137.5,140,137.5,140,61210,0
+UIS.US,D,19940308,000000,143.8,143.8,138.8,142.5,133150,0
+UIS.US,D,19940309,000000,143.8,143.8,140,141.2,78660,0
+UIS.US,D,19940310,000000,143.8,147.5,142.5,143.8,248970,0
+UIS.US,D,19940311,000000,148.8,158.8,146.2,157.5,541190,0
+UIS.US,D,19940314,000000,157.5,165,157.5,162.5,430750,0
+UIS.US,D,19940315,000000,162.5,162.5,157.5,160,150200,0
+UIS.US,D,19940316,000000,161.2,161.2,157.5,158.8,105060,0
+UIS.US,D,19940317,000000,158.8,161.2,158.8,160,131580,0
+UIS.US,D,19940318,000000,160,160,156.2,156.2,132570,0
+UIS.US,D,19940321,000000,156.2,157.5,153.8,156.2,79960,0
+UIS.US,D,19940322,000000,155,156.2,153.8,155,57310,0
+UIS.US,D,19940323,000000,156.2,158.8,155,155,93570,0
+UIS.US,D,19940324,000000,155,157.5,151.2,152.5,189980,0
+UIS.US,D,19940325,000000,153.8,158.8,152.5,153.8,200010,0
+UIS.US,D,19940328,000000,155,155,150,152.5,101990,0
+UIS.US,D,19940329,000000,151.2,152.5,145,146.2,125610,0
+UIS.US,D,19940330,000000,146.2,146.2,138.8,140,220020,0
+UIS.US,D,19940331,000000,141.2,148.8,137.5,148.8,156900,0
+UIS.US,D,19940404,000000,142.5,147.5,140,147.5,114690,0
+UIS.US,D,19940405,000000,150,152.5,147.5,150,117040,0
+UIS.US,D,19940406,000000,151.2,151.2,148.8,150,56650,0
+UIS.US,D,19940407,000000,148.8,150,146.2,150,67720,0
+UIS.US,D,19940408,000000,148.8,150,145,146.2,49070,0
+UIS.US,D,19940411,000000,147.5,148.8,146.2,147.5,32470,0
+UIS.US,D,19940412,000000,146.2,148.8,145,146.2,78440,0
+UIS.US,D,19940413,000000,146.2,146.2,143.8,146.2,77100,0
+UIS.US,D,19940414,000000,143.8,146.2,142.5,143.8,56220,0
+UIS.US,D,19940415,000000,143.8,145,140,141.2,91400,0
+UIS.US,D,19940418,000000,140,142.5,135,136.2,99840,0
+UIS.US,D,19940419,000000,136.2,136.2,128.8,133.8,137840,0
+UIS.US,D,19940420,000000,136.2,137.5,131.2,133.8,69680,0
+UIS.US,D,19940421,000000,136.2,141.2,135,140,165410,0
+UIS.US,D,19940422,000000,138.8,138.8,113.8,115,486280,0
+UIS.US,D,19940425,000000,117.5,120,116.2,116.2,178390,0
+UIS.US,D,19940426,000000,116.2,117.5,112.5,113.8,252070,0
+UIS.US,D,19940428,000000,113.8,115,107.5,111.2,206140,0
+UIS.US,D,19940429,000000,108.8,111.2,107.5,108.8,111260,0
+UIS.US,D,19940502,000000,108.8,110,105,106.2,221060,0
+UIS.US,D,19940503,000000,107.5,108.8,106.2,108.8,112400,0
+UIS.US,D,19940504,000000,108.8,111.2,106.2,110,140700,0
+UIS.US,D,19940505,000000,110,110,106.2,107.5,116640,0
+UIS.US,D,19940506,000000,105,107.5,103.8,106.2,123670,0
+UIS.US,D,19940509,000000,106.2,107.5,105,106.2,53440,0
+UIS.US,D,19940510,000000,106.2,108.8,105,105,65020,0
+UIS.US,D,19940511,000000,106.2,106.2,105,105,109070,0
+UIS.US,D,19940512,000000,106.2,107.5,101.2,102.5,105290,0
+UIS.US,D,19940513,000000,103.8,104.2,101.2,102.5,99380,0
+UIS.US,D,19940516,000000,102.5,103.8,100,101.2,291260,0
+UIS.US,D,19940517,000000,101.2,102.5,100,102.5,86610,0
+UIS.US,D,19940518,000000,102.5,108.8,102.5,108.8,106100,0
+UIS.US,D,19940519,000000,110,117.5,110,116.2,268000,0
+UIS.US,D,19940520,000000,116.2,116.9,113.8,115,73260,0
+UIS.US,D,19940523,000000,113.8,115,112.5,113.8,58970,0
+UIS.US,D,19940524,000000,115,116.2,112.5,116.2,93120,0
+UIS.US,D,19940525,000000,115,116.2,112.5,115,86470,0
+UIS.US,D,19940526,000000,108.8,110,106.2,108.8,152210,0
+UIS.US,D,19940527,000000,107.5,111.2,107.5,111.2,67250,0
+UIS.US,D,19940531,000000,111.2,112.5,110,110,46580,0
+UIS.US,D,19940601,000000,108.8,111.2,108.8,110,40860,0
+UIS.US,D,19940602,000000,110,111.2,107.5,108.8,25450,0
+UIS.US,D,19940603,000000,108.8,110,108.8,110,37600,0
+UIS.US,D,19940606,000000,110,111.2,108.8,110,75090,0
+UIS.US,D,19940607,000000,106.2,107.5,105,105.6,65490,0
+UIS.US,D,19940608,000000,106.2,106.2,102.5,105,92340,0
+UIS.US,D,19940609,000000,105,106.2,103.8,105,76420,0
+UIS.US,D,19940610,000000,105,107.5,103.8,106.2,88510,0
+UIS.US,D,19940613,000000,106.2,107.5,105,105,63790,0
+UIS.US,D,19940614,000000,106.2,107.5,106.2,107.5,39960,0
+UIS.US,D,19940615,000000,107.5,107.5,106.2,106.2,27910,0
+UIS.US,D,19940616,000000,106.2,107.5,90,90,57280,0
+UIS.US,D,19940617,000000,90,93.8,90,90,653890,0
+UIS.US,D,19940620,000000,91.2,93.8,90,92.5,180650,0
+UIS.US,D,19940621,000000,91.2,92.5,91.2,91.2,81790,0
+UIS.US,D,19940622,000000,91.2,92.5,90,91.2,87170,0
+UIS.US,D,19940623,000000,91.2,91.2,88.8,88.8,149300,0
+UIS.US,D,19940624,000000,90,90,87.5,88.8,86890,0
+UIS.US,D,19940627,000000,87.5,88.8,86.2,87.5,163320,0
+UIS.US,D,19940628,000000,87.5,87.5,86.2,87.5,91260,0
+UIS.US,D,19940629,000000,87.5,92.5,87.5,91.2,177560,0
+UIS.US,D,19940630,000000,91.2,92.5,91.2,92.5,53850,0
+UIS.US,D,19940701,000000,92.5,92.5,90,91.2,47260,0
+UIS.US,D,19940705,000000,91.2,93.8,90,92.5,52970,0
+UIS.US,D,19940706,000000,92.5,92.5,90,90,26680,0
+UIS.US,D,19940707,000000,91.2,92.5,90,92.5,24340,0
+UIS.US,D,19940708,000000,91.2,92.5,91.2,92.5,45890,0
+UIS.US,D,19940711,000000,92.5,92.5,88.8,91.2,44160,0
+UIS.US,D,19940712,000000,91.2,92.5,90,92.5,27480,0
+UIS.US,D,19940713,000000,91.2,95,91.2,92.5,67810,0
+UIS.US,D,19940714,000000,93.8,93.8,88.8,90,95160,0
+UIS.US,D,19940715,000000,90,91.2,88.8,88.8,52930,0
+UIS.US,D,19940718,000000,90,90,87.5,87.5,67000,0
+UIS.US,D,19940719,000000,87.5,90,87.5,88.8,88220,0
+UIS.US,D,19940720,000000,88.8,90,87.5,88.8,64920,0
+UIS.US,D,19940721,000000,88.8,88.8,86.2,88.8,59330,0
+UIS.US,D,19940722,000000,88.8,88.8,87.5,87.5,39600,0
+UIS.US,D,19940725,000000,87.5,87.5,86.2,87.5,35030,0
+UIS.US,D,19940726,000000,86.2,88.8,86.2,88.8,61850,0
+UIS.US,D,19940727,000000,87.5,88.8,87.5,87.5,19820,0
+UIS.US,D,19940728,000000,87.5,88.8,87.5,87.5,43270,0
+UIS.US,D,19940729,000000,87.5,88.8,87.5,88.8,27700,0
+UIS.US,D,19940801,000000,88.8,90,87.5,90,49660,0
+UIS.US,D,19940802,000000,90,90,87.5,88.8,39110,0
+UIS.US,D,19940803,000000,88.8,88.8,87.5,88.8,62390,0
+UIS.US,D,19940804,000000,88.8,90,87.5,90,54980,0
+UIS.US,D,19940805,000000,88.8,88.8,87.5,87.5,19780,0
+UIS.US,D,19940808,000000,88.8,90,87.5,90,70880,0
+UIS.US,D,19940809,000000,88.8,90,87.5,88.8,66610,0
+UIS.US,D,19940810,000000,88.8,90,87.5,88.8,28080,0
+UIS.US,D,19940811,000000,87.5,90,87.5,90,40500,0
+UIS.US,D,19940812,000000,90,91.2,88.8,90,82590,0
+UIS.US,D,19940815,000000,90,91.2,88.8,90,34000,0
+UIS.US,D,19940816,000000,90,91.2,88.8,90,40390,0
+UIS.US,D,19940817,000000,90,91.2,88.8,91.2,83680,0
+UIS.US,D,19940818,000000,91.2,97.5,90,96.2,184530,0
+UIS.US,D,19940819,000000,95,98.8,95,96.2,115730,0
+UIS.US,D,19940822,000000,96.2,96.2,95,95,55330,0
+UIS.US,D,19940823,000000,96.2,101.2,95,100,195160,0
+UIS.US,D,19940824,000000,100,102.5,98.8,102.5,117930,0
+UIS.US,D,19940825,000000,102.5,102.5,101.2,102.5,59170,0
+UIS.US,D,19940826,000000,102.5,102.5,100,101.2,49060,0
+UIS.US,D,19940829,000000,101.2,101.2,100,101.2,54870,0
+UIS.US,D,19940830,000000,101.2,101.2,98.8,100,97860,0
+UIS.US,D,19940831,000000,100,100,97.5,98.8,121280,0
+UIS.US,D,19940901,000000,97.5,98.8,96.2,97.5,45860,0
+UIS.US,D,19940902,000000,98.8,98.8,96.2,97.5,18180,0
+UIS.US,D,19940906,000000,97.5,98.8,96.2,96.2,40050,0
+UIS.US,D,19940907,000000,98.8,98.8,97.5,97.5,62750,0
+UIS.US,D,19940908,000000,97.5,98.8,97.5,97.5,83420,0
+UIS.US,D,19940909,000000,97.5,97.5,96.2,97.5,17660,0
+UIS.US,D,19940912,000000,100,103.8,100,102.5,372020,0
+UIS.US,D,19940913,000000,102.5,106.2,101.2,105,241310,0
+UIS.US,D,19940914,000000,105,107.5,103.8,107.5,119150,0
+UIS.US,D,19940915,000000,107.5,108.8,106.2,108.8,117560,0
+UIS.US,D,19940916,000000,106.2,108.8,105,108.8,123980,0
+UIS.US,D,19940919,000000,108.8,108.8,107.5,107.5,77430,0
+UIS.US,D,19940920,000000,107.5,107.5,105,105,83560,0
+UIS.US,D,19940921,000000,105,106.2,103.8,106.2,89200,0
+UIS.US,D,19940922,000000,106.2,112.5,105,108.8,190060,0
+UIS.US,D,19940923,000000,110,111.2,108.8,108.8,95260,0
+UIS.US,D,19940926,000000,108.8,111.2,107.5,110,58240,0
+UIS.US,D,19940927,000000,110,111.2,108.8,110,62010,0
+UIS.US,D,19940928,000000,110,111.2,108.8,110,37810,0
+UIS.US,D,19940929,000000,108.8,110,107.5,107.5,49850,0
+UIS.US,D,19940930,000000,108.8,108.8,106.2,107.5,54990,0
+UIS.US,D,19941003,000000,108.8,108.8,107.5,108.8,38580,0
+UIS.US,D,19941004,000000,107.5,108.8,105,106.2,58870,0
+UIS.US,D,19941005,000000,107.5,117.5,106.2,115,273610,0
+UIS.US,D,19941006,000000,115,121.2,112.5,112.5,290720,0
+UIS.US,D,19941007,000000,112.5,113.8,110,112.5,135470,0
+UIS.US,D,19941010,000000,112.5,116.2,111.2,112.5,71870,0
+UIS.US,D,19941011,000000,112.5,113.8,108.8,112.5,115080,0
+UIS.US,D,19941012,000000,111.2,112.5,110,111.2,31020,0
+UIS.US,D,19941013,000000,113.8,113.8,107.5,110,68990,0
+UIS.US,D,19941014,000000,110,110,107.5,108.8,43020,0
+UIS.US,D,19941017,000000,108.8,108.8,102.5,103.8,124260,0
+UIS.US,D,19941018,000000,103.8,105,102.5,105,155420,0
+UIS.US,D,19941019,000000,103.8,110,103.8,108.8,102450,0
+UIS.US,D,19941020,000000,108.8,108.8,105,106.2,57790,0
+UIS.US,D,19941021,000000,105,106.2,103.8,105,47900,0
+UIS.US,D,19941024,000000,105,106.2,103.8,103.8,37240,0
+UIS.US,D,19941025,000000,103.8,105,102.5,103.8,33550,0
+UIS.US,D,19941026,000000,103.8,103.8,102.5,103.8,21430,0
+UIS.US,D,19941027,000000,102.5,105,101.2,101.2,69550,0
+UIS.US,D,19941028,000000,102.5,105,102.5,103.8,52840,0
+UIS.US,D,19941031,000000,103.8,107.5,103.8,106.2,51670,0
+UIS.US,D,19941101,000000,106.2,106.2,103.8,105,28220,0
+UIS.US,D,19941102,000000,103.8,105,102.5,102.5,56570,0
+UIS.US,D,19941103,000000,103.8,105,102.5,103.8,33650,0
+UIS.US,D,19941104,000000,105,106.2,103.8,103.8,54730,0
+UIS.US,D,19941107,000000,103.8,105,102.5,102.5,27820,0
+UIS.US,D,19941108,000000,103.8,103.8,102.5,102.5,53650,0
+UIS.US,D,19941109,000000,103.8,106.2,102.5,102.5,33140,0
+UIS.US,D,19941110,000000,102.5,103.8,102.5,102.5,35790,0
+UIS.US,D,19941111,000000,102.5,102.5,100,101.2,43990,0
+UIS.US,D,19941114,000000,101.2,105,101.2,102.5,56400,0
+UIS.US,D,19941115,000000,103.8,106.2,103.8,105,40430,0
+UIS.US,D,19941116,000000,105,106.2,103.8,105,65530,0
+UIS.US,D,19941117,000000,106.2,107.5,103.8,103.8,82070,0
+UIS.US,D,19941118,000000,103.8,103.8,102.5,102.5,104730,0
+UIS.US,D,19941121,000000,102.5,103.8,100,101.2,61870,0
+UIS.US,D,19941122,000000,101.2,101.2,95,95,151150,0
+UIS.US,D,19941123,000000,95,95,91.2,92.5,152270,0
+UIS.US,D,19941125,000000,93.8,93.8,91.2,91.2,64400,0
+UIS.US,D,19941128,000000,91.2,92.5,88.8,90,102660,0
+UIS.US,D,19941129,000000,91.2,91.2,90,91.2,72930,0
+UIS.US,D,19941130,000000,91.2,95,91.2,93.8,160090,0
+UIS.US,D,19941201,000000,93.8,95,92.5,93.8,53580,0
+UIS.US,D,19941202,000000,93.8,93.8,91.2,92.5,37170,0
+UIS.US,D,19941205,000000,92.5,92.5,91.2,92.5,35920,0
+UIS.US,D,19941206,000000,91.2,92.5,91.2,92.5,32190,0
+UIS.US,D,19941207,000000,91.2,92.5,90,91.2,29230,0
+UIS.US,D,19941208,000000,91.2,91.2,88.8,88.8,59900,0
+UIS.US,D,19941209,000000,88.8,90,87.5,87.5,68600,0
+UIS.US,D,19941212,000000,88.8,88.8,82.5,83.8,125480,0
+UIS.US,D,19941213,000000,83.8,85,82.5,83.8,66820,0
+UIS.US,D,19941214,000000,83.8,87.5,83.8,85,61350,0
+UIS.US,D,19941215,000000,87.5,90,86.2,90,117710,0
+UIS.US,D,19941216,000000,91.2,91.2,88.8,90,83200,0
+UIS.US,D,19941219,000000,90,90,85,86.2,62770,0
+UIS.US,D,19941220,000000,86.2,87.5,85,85,73590,0
+UIS.US,D,19941221,000000,86.2,86.9,85,85,75220,0
+UIS.US,D,19941222,000000,86.2,88.8,85,86.2,115240,0
+UIS.US,D,19941223,000000,86.2,87.5,85,86.2,37830,0
+UIS.US,D,19941227,000000,85,87.5,85,86.2,38280,0
+UIS.US,D,19941228,000000,85,86.2,85,86.2,40140,0
+UIS.US,D,19941229,000000,86.2,90,86.2,87.5,113770,0
+UIS.US,D,19941230,000000,87.5,88.8,85,86.2,153890,0
+UIS.US,D,19950103,000000,86.2,88.8,85,88.8,70840,0
+UIS.US,D,19950104,000000,88.8,88.8,87.5,88.8,21400,0
+UIS.US,D,19950105,000000,88.8,92.5,88.8,90,93190,0
+UIS.US,D,19950106,000000,90,91.2,88.8,91.2,59910,0
+UIS.US,D,19950109,000000,91.2,93.8,90,91.2,104280,0
+UIS.US,D,19950110,000000,91.2,93.8,90,92.5,159810,0
+UIS.US,D,19950111,000000,92.5,92.5,88.8,91.2,41020,0
+UIS.US,D,19950112,000000,91.2,95,90,95,113660,0
+UIS.US,D,19950113,000000,96.2,97.5,93.8,97.5,114970,0
+UIS.US,D,19950116,000000,97.5,98.8,96.2,97.5,56930,0
+UIS.US,D,19950117,000000,97.5,97.5,93.8,96.2,67060,0
+UIS.US,D,19950118,000000,95,97.5,93.8,95,27740,0
+UIS.US,D,19950119,000000,93.8,95,91.2,91.2,87980,0
+UIS.US,D,19950120,000000,91.2,92.5,88.8,90,90470,0
+UIS.US,D,19950123,000000,90,91.2,88.8,90,50160,0
+UIS.US,D,19950124,000000,88.8,90,87.5,88.8,68750,0
+UIS.US,D,19950125,000000,87.5,88.8,85,87.5,136190,0
+UIS.US,D,19950126,000000,87.5,88.8,86.2,88.8,42740,0
+UIS.US,D,19950127,000000,88.8,91.2,87.5,91.2,103610,0
+UIS.US,D,19950130,000000,90,91.2,88.8,90,80540,0
+UIS.US,D,19950131,000000,90,91.2,88.8,90,52910,0
+UIS.US,D,19950201,000000,90,91.2,88.8,90,39900,0
+UIS.US,D,19950202,000000,90,92.5,90,92.5,37040,0
+UIS.US,D,19950203,000000,92.5,92.5,91.2,92.5,55360,0
+UIS.US,D,19950206,000000,91.2,92.5,90,91.2,27170,0
+UIS.US,D,19950207,000000,92.5,95,91.2,95,106620,0
+UIS.US,D,19950208,000000,95,100,95,98.8,124410,0
+UIS.US,D,19950209,000000,98.8,100,98.8,100,125750,0
+UIS.US,D,19950210,000000,100,101.2,97.5,97.5,68320,0
+UIS.US,D,19950213,000000,97.5,98.8,93.8,93.8,76690,0
+UIS.US,D,19950214,000000,95,95,92.5,95,79080,0
+UIS.US,D,19950215,000000,95,96.2,93.8,95,53730,0
+UIS.US,D,19950216,000000,93.8,95,92.5,95,35560,0
+UIS.US,D,19950217,000000,95,95,91.2,91.2,33730,0
+UIS.US,D,19950221,000000,92.5,92.5,90,92.5,33090,0
+UIS.US,D,19950222,000000,92.5,92.5,90,91.2,45330,0
+UIS.US,D,19950223,000000,91.2,92.5,91.2,92.5,37150,0
+UIS.US,D,19950224,000000,92.5,92.5,91.2,91.2,11830,0
+UIS.US,D,19950227,000000,91.2,91.2,88.8,90,52060,0
+UIS.US,D,19950228,000000,88.8,91.2,88.8,90,61370,0
+UIS.US,D,19950301,000000,88.8,91.2,88.8,91.2,51190,0
+UIS.US,D,19950302,000000,91.2,92.5,91.2,91.2,33700,0
+UIS.US,D,19950303,000000,91.2,92.5,90,92.5,45070,0
+UIS.US,D,19950306,000000,91.2,91.2,90,90,22180,0
+UIS.US,D,19950307,000000,90,91.2,88.8,88.8,49010,0
+UIS.US,D,19950308,000000,90,90,88.8,88.8,22420,0
+UIS.US,D,19950309,000000,88.8,91.2,88.8,88.8,63860,0
+UIS.US,D,19950310,000000,88.8,90,88.8,90,38620,0
+UIS.US,D,19950313,000000,88.8,95,88.8,95,97100,0
+UIS.US,D,19950314,000000,95,96.2,92.5,92.5,62160,0
+UIS.US,D,19950315,000000,92.5,93.8,91.2,91.2,40110,0
+UIS.US,D,19950316,000000,91.2,92.5,91.2,92.5,35660,0
+UIS.US,D,19950317,000000,92.5,92.5,91.2,91.2,53870,0
+UIS.US,D,19950320,000000,97.5,98.8,95,97.5,208870,0
+UIS.US,D,19950321,000000,100,100,91.2,92.5,257030,0
+UIS.US,D,19950322,000000,92.5,93.8,92.5,93.8,77040,0
+UIS.US,D,19950323,000000,93.8,93.8,92.5,92.5,74390,0
+UIS.US,D,19950324,000000,93.8,95,91.2,93.8,98860,0
+UIS.US,D,19950327,000000,93.8,93.8,91.2,91.2,39440,0
+UIS.US,D,19950328,000000,92.5,93.8,91.2,92.5,91830,0
+UIS.US,D,19950329,000000,92.5,96.2,92.5,95,130510,0
+UIS.US,D,19950330,000000,96.2,96.2,92.5,95,101950,0
+UIS.US,D,19950331,000000,93.8,93.8,91.2,93.8,102630,0
+UIS.US,D,19950403,000000,92.5,93.8,91.2,92.5,51730,0
+UIS.US,D,19950404,000000,91.2,92.5,91.2,91.2,59330,0
+UIS.US,D,19950405,000000,91.2,92.5,91.2,91.2,34800,0
+UIS.US,D,19950406,000000,92.5,97.5,91.2,96.2,191570,0
+UIS.US,D,19950407,000000,96.2,97.5,95,96.2,96080,0
+UIS.US,D,19950410,000000,97.5,100,96.2,100,109740,0
+UIS.US,D,19950411,000000,100,102.5,98.8,102.5,286280,0
+UIS.US,D,19950412,000000,102.5,105,102.5,102.5,189710,0
+UIS.US,D,19950413,000000,103.8,105,102.5,102.5,76310,0
+UIS.US,D,19950417,000000,103.8,103.8,100,101.2,69890,0
+UIS.US,D,19950418,000000,101.2,102.5,100,101.2,71100,0
+UIS.US,D,19950419,000000,101.2,102.5,100,101.2,58050,0
+UIS.US,D,19950420,000000,102.5,103.8,100,103.8,69560,0
+UIS.US,D,19950421,000000,103.8,105,100,102.5,150410,0
+UIS.US,D,19950424,000000,102.5,102.5,98.8,100,75180,0
+UIS.US,D,19950425,000000,100,101.2,100,100,114840,0
+UIS.US,D,19950426,000000,100,105,98.8,105,161620,0
+UIS.US,D,19950427,000000,105,105,102.5,102.5,78870,0
+UIS.US,D,19950428,000000,103.8,103.8,100,102.5,55210,0
+UIS.US,D,19950501,000000,102.5,102.5,101.2,102.5,50480,0
+UIS.US,D,19950502,000000,103.8,106.2,102.5,105,146790,0
+UIS.US,D,19950503,000000,105,111.2,103.8,111.2,563170,0
+UIS.US,D,19950504,000000,113.8,117.5,112.5,113.8,464730,0
+UIS.US,D,19950505,000000,115,116.2,111.2,111.2,133380,0
+UIS.US,D,19950508,000000,111.2,115,108.8,112.5,135700,0
+UIS.US,D,19950509,000000,113.8,115,110,111.2,99250,0
+UIS.US,D,19950510,000000,112.5,113.8,110,112.5,66080,0
+UIS.US,D,19950511,000000,111.2,112.5,110,110,52060,0
+UIS.US,D,19950512,000000,110,111.2,108.8,110,59340,0
+UIS.US,D,19950515,000000,108.8,110,107.5,108.8,58910,0
+UIS.US,D,19950516,000000,108.8,108.8,105,106.2,136540,0
+UIS.US,D,19950517,000000,106.2,110,106.2,106.2,180520,0
+UIS.US,D,19950518,000000,106.2,107.5,105,106.2,73230,0
+UIS.US,D,19950519,000000,106.2,107.5,105,106.2,93970,0
+UIS.US,D,19950522,000000,106.2,107.5,106.2,107.5,35970,0
+UIS.US,D,19950523,000000,106.2,108.8,106.2,108.8,94570,0
+UIS.US,D,19950524,000000,110,112.5,108.8,108.8,136490,0
+UIS.US,D,19950525,000000,110,110,107.5,108.8,75420,0
+UIS.US,D,19950526,000000,107.5,107.5,106.2,107.5,38530,0
+UIS.US,D,19950530,000000,106.2,107.5,105,107.5,41120,0
+UIS.US,D,19950531,000000,106.2,107.5,105,106.2,39170,0
+UIS.US,D,19950601,000000,106.2,107.5,106.2,106.2,67990,0
+UIS.US,D,19950602,000000,107.5,108.8,105,106.2,66790,0
+UIS.US,D,19950605,000000,107.5,108.8,106.2,107.5,36100,0
+UIS.US,D,19950606,000000,107.5,110,107.5,108.8,43360,0
+UIS.US,D,19950607,000000,107.5,107.5,105,107.5,51370,0
+UIS.US,D,19950608,000000,106.2,107.5,105,106.2,51600,0
+UIS.US,D,19950609,000000,106.2,106.2,102.5,103.8,127780,0
+UIS.US,D,19950612,000000,103.8,105,102.5,102.5,40870,0
+UIS.US,D,19950613,000000,103.8,105,101.2,103.8,103550,0
+UIS.US,D,19950614,000000,103.8,106.2,103.8,103.8,87570,0
+UIS.US,D,19950615,000000,105,107.5,102.5,107.5,129910,0
+UIS.US,D,19950616,000000,107.5,107.5,105,106.2,71580,0
+UIS.US,D,19950619,000000,106.2,107.5,105,107.5,52570,0
+UIS.US,D,19950620,000000,106.2,112.5,106.2,111.2,169630,0
+UIS.US,D,19950621,000000,112.5,115,108.8,108.8,167000,0
+UIS.US,D,19950622,000000,110,112.5,108.8,112.5,98470,0
+UIS.US,D,19950623,000000,112.5,113.8,110,111.2,66640,0
+UIS.US,D,19950626,000000,111.2,111.2,108.8,108.8,42640,0
+UIS.US,D,19950627,000000,110,110,107.5,108.8,68800,0
+UIS.US,D,19950628,000000,108.8,108.8,106.2,107.5,40340,0
+UIS.US,D,19950629,000000,108.8,108.8,106.2,107.5,35200,0
+UIS.US,D,19950630,000000,107.5,108.8,106.2,108.8,40770,0
+UIS.US,D,19950703,000000,107.5,108.8,106.2,107.5,16390,0
+UIS.US,D,19950705,000000,107.5,107.5,105,106.2,57210,0
+UIS.US,D,19950706,000000,106.2,107.5,105,106.2,88930,0
+UIS.US,D,19950707,000000,106.2,110,105,108.8,80870,0
+UIS.US,D,19950710,000000,108.8,108.8,106.2,106.2,74490,0
+UIS.US,D,19950711,000000,106.2,107.5,102.5,103.8,164940,0
+UIS.US,D,19950712,000000,103.8,105,102.5,103.8,75360,0
+UIS.US,D,19950713,000000,103.8,106.2,103.8,106.2,94440,0
+UIS.US,D,19950714,000000,103.8,106.2,102.5,102.5,50330,0
+UIS.US,D,19950717,000000,102.5,105,101.2,105,68450,0
+UIS.US,D,19950718,000000,103.8,105,101.2,101.2,102260,0
+UIS.US,D,19950719,000000,101.2,101.2,96.2,98.8,144720,0
+UIS.US,D,19950720,000000,96.2,96.2,91.2,93.8,403420,0
+UIS.US,D,19950721,000000,93.8,93.8,88.8,90,408370,0
+UIS.US,D,19950724,000000,90,92.5,88.8,92.5,297900,0
+UIS.US,D,19950725,000000,91.2,92.5,90,90,122970,0
+UIS.US,D,19950726,000000,91.2,92.5,90,91.2,148050,0
+UIS.US,D,19950727,000000,91.2,92.5,90,90,134410,0
+UIS.US,D,19950728,000000,91.2,91.2,88.8,88.8,131340,0
+UIS.US,D,19950731,000000,90,90,87.5,88.8,177700,0
+UIS.US,D,19950801,000000,87.5,88.8,86.2,87.5,199270,0
+UIS.US,D,19950802,000000,87.5,88.8,86.2,86.2,87940,0
+UIS.US,D,19950803,000000,86.2,87.5,85,86.2,84920,0
+UIS.US,D,19950804,000000,86.2,87.5,86.2,86.2,61620,0
+UIS.US,D,19950807,000000,87.5,88.8,86.2,87.5,111610,0
+UIS.US,D,19950808,000000,87.5,88.8,86.2,87.5,147610,0
+UIS.US,D,19950809,000000,88.8,88.8,86.2,86.2,79860,0
+UIS.US,D,19950810,000000,87.5,87.5,86.2,86.2,58100,0
+UIS.US,D,19950811,000000,86.2,87.5,86.2,86.2,64010,0
+UIS.US,D,19950814,000000,87.5,87.5,85,86.2,107800,0
+UIS.US,D,19950815,000000,87.5,87.5,85,86.2,147310,0
+UIS.US,D,19950816,000000,86.2,86.2,83.8,86.2,208600,0
+UIS.US,D,19950817,000000,86.2,86.2,85,86.2,47850,0
+UIS.US,D,19950818,000000,86.2,86.2,85,85,94260,0
+UIS.US,D,19950821,000000,85,86.2,85,85,73720,0
+UIS.US,D,19950822,000000,85,86.2,82.5,82.5,102150,0
+UIS.US,D,19950823,000000,83.8,85,82.5,85,99950,0
+UIS.US,D,19950824,000000,85,86.2,83.8,84.4,82670,0
+UIS.US,D,19950825,000000,83.8,85,78.8,81.2,191120,0
+UIS.US,D,19950828,000000,81.2,82.5,80,81.2,69710,0
+UIS.US,D,19950829,000000,80,81.2,78.8,81.2,102420,0
+UIS.US,D,19950830,000000,81.2,82.5,78.8,80,100490,0
+UIS.US,D,19950831,000000,80,82.5,80,81.2,49880,0
+UIS.US,D,19950901,000000,80,81.2,80,80,19830,0
+UIS.US,D,19950905,000000,80,81.2,78.8,80,105810,0
+UIS.US,D,19950906,000000,80,82.5,78.8,80,109650,0
+UIS.US,D,19950907,000000,80,81.2,77.5,78.8,114230,0
+UIS.US,D,19950908,000000,80,80,78.8,80,65670,0
+UIS.US,D,19950911,000000,80,82.5,78.8,80,76970,0
+UIS.US,D,19950912,000000,80,82.5,80,82.5,40080,0
+UIS.US,D,19950913,000000,81.2,82.5,80,80,64080,0
+UIS.US,D,19950914,000000,81.2,81.2,78.8,81.2,71090,0
+UIS.US,D,19950915,000000,80,81.2,80,81.2,77700,0
+UIS.US,D,19950918,000000,81.2,81.2,78.8,78.8,64250,0
+UIS.US,D,19950919,000000,80,80,78.8,78.8,45440,0
+UIS.US,D,19950920,000000,80,80,78.8,80,29020,0
+UIS.US,D,19950921,000000,80,80,77.5,78.8,49670,0
+UIS.US,D,19950922,000000,78.8,80,76.2,77.5,88060,0
+UIS.US,D,19950925,000000,77.5,77.5,76.2,76.2,40520,0
+UIS.US,D,19950926,000000,76.2,77.5,76.2,77.5,57450,0
+UIS.US,D,19950927,000000,76.2,77.5,76.2,77.5,45440,0
+UIS.US,D,19950928,000000,77.5,77.5,76.2,77.5,18320,0
+UIS.US,D,19950929,000000,77.5,80,76.2,78.8,139940,0
+UIS.US,D,19951002,000000,80,80,77.5,77.5,81720,0
+UIS.US,D,19951003,000000,77.5,77.5,75,76.2,68480,0
+UIS.US,D,19951004,000000,76.2,76.2,73.8,75,52240,0
+UIS.US,D,19951005,000000,75,80,75,78.8,69850,0
+UIS.US,D,19951006,000000,81.2,86.2,81.2,82.5,377120,0
+UIS.US,D,19951009,000000,83.8,83.8,77.5,78.8,74290,0
+UIS.US,D,19951010,000000,76.2,77.5,73.8,77.5,103320,0
+UIS.US,D,19951011,000000,77.5,77.5,75,76.2,45660,0
+UIS.US,D,19951012,000000,76.2,76.2,73.8,75,72480,0
+UIS.US,D,19951013,000000,75,76.2,73.8,73.8,66870,0
+UIS.US,D,19951016,000000,75,77.5,73.8,77.5,48240,0
+UIS.US,D,19951017,000000,77.5,77.5,76.2,76.2,17270,0
+UIS.US,D,19951018,000000,77.5,77.5,76.2,76.2,29660,0
+UIS.US,D,19951019,000000,76.2,77.5,75,76.2,37830,0
+UIS.US,D,19951020,000000,75,76.2,73.8,73.8,60000,0
+UIS.US,D,19951023,000000,73.8,73.8,71.2,71.2,64350,0
+UIS.US,D,19951024,000000,71.2,71.2,65,66.2,240850,0
+UIS.US,D,19951025,000000,65,66.2,63.8,63.8,221040,0
+UIS.US,D,19951026,000000,62.5,63.8,56.2,58.8,304320,0
+UIS.US,D,19951027,000000,58.8,61.2,57.5,57.5,214070,0
+UIS.US,D,19951030,000000,58.8,58.8,56.2,56.2,126670,0
+UIS.US,D,19951031,000000,57.5,57.5,55,56.2,141540,0
+UIS.US,D,19951101,000000,56.2,57.5,55,55,78000,0
+UIS.US,D,19951102,000000,56.2,60,55,60,103670,0
+UIS.US,D,19951103,000000,60,66.2,60,66.2,243510,0
+UIS.US,D,19951106,000000,66.2,70,65,68.8,142860,0
+UIS.US,D,19951107,000000,70,70,65,66.2,82830,0
+UIS.US,D,19951108,000000,67.5,67.5,65,66.2,62020,0
+UIS.US,D,19951109,000000,67.5,67.5,62.5,62.5,38830,0
+UIS.US,D,19951110,000000,63.8,63.8,60,61.2,77530,0
+UIS.US,D,19951113,000000,60,62.5,60,61.2,55380,0
+UIS.US,D,19951114,000000,60,62.5,60,62.5,63550,0
+UIS.US,D,19951115,000000,62.5,65,61.2,65,49620,0
+UIS.US,D,19951116,000000,65,67.5,62.5,62.5,63320,0
+UIS.US,D,19951117,000000,62.5,65,61.2,65,68720,0
+UIS.US,D,19951120,000000,63.8,66.2,62.5,62.5,63560,0
+UIS.US,D,19951121,000000,62.5,63.8,61.2,61.2,42310,0
+UIS.US,D,19951122,000000,62.5,62.5,60,61.2,31490,0
+UIS.US,D,19951124,000000,61.2,61.2,60,60,20890,0
+UIS.US,D,19951127,000000,61.2,62.5,61.2,61.2,53510,0
+UIS.US,D,19951128,000000,62.5,68.8,61.2,67.5,158610,0
+UIS.US,D,19951129,000000,67.5,68.8,65,66.2,85480,0
+UIS.US,D,19951130,000000,65,66.2,63.8,65,45560,0
+UIS.US,D,19951201,000000,65,66.2,62.5,63.8,52720,0
+UIS.US,D,19951204,000000,63.8,66.2,63.8,65,64580,0
+UIS.US,D,19951205,000000,63.8,65,61.2,61.2,73520,0
+UIS.US,D,19951206,000000,62.5,63.8,61.2,62.5,81350,0
+UIS.US,D,19951207,000000,61.2,62.5,58.8,60,148600,0
+UIS.US,D,19951208,000000,60,61.2,58.8,58.8,131330,0
+UIS.US,D,19951211,000000,60,60,57.5,58.8,92550,0
+UIS.US,D,19951212,000000,58.8,60,57.5,57.5,110270,0
+UIS.US,D,19951213,000000,57.5,58.8,56.2,57.5,107690,0
+UIS.US,D,19951214,000000,57.5,57.5,56.2,56.2,63480,0
+UIS.US,D,19951215,000000,57.5,58.8,56.2,58.8,123490,0
+UIS.US,D,19951218,000000,57.5,60,56.2,58.8,84540,0
+UIS.US,D,19951219,000000,57.5,61.2,57.5,58.8,108290,0
+UIS.US,D,19951220,000000,60,60,56.2,56.2,146420,0
+UIS.US,D,19951221,000000,57.5,58.8,56.2,57.5,112610,0
+UIS.US,D,19951222,000000,58.8,58.8,57.5,58.8,65590,0
+UIS.US,D,19951226,000000,57.5,58.8,57.5,58.8,92290,0
+UIS.US,D,19951227,000000,58.8,58.8,57.5,57.5,75400,0
+UIS.US,D,19951228,000000,57.5,58.8,55,56.2,162890,0
+UIS.US,D,19951229,000000,56.2,57.5,55,55,243460,0
+UIS.US,D,19960102,000000,56.2,62.5,56.2,61.2,130370,0
+UIS.US,D,19960103,000000,61.2,65,61.2,65,131430,0
+UIS.US,D,19960104,000000,62.5,63.8,57.5,60,121270,0
+UIS.US,D,19960105,000000,60,63.8,58.8,62.5,65650,0
+UIS.US,D,19960108,000000,63.8,65,62.5,63.8,25470,0
+UIS.US,D,19960109,000000,62.5,63.8,60,60,30850,0
+UIS.US,D,19960110,000000,62.5,66.2,62.5,63.8,180310,0
+UIS.US,D,19960111,000000,65,67.5,63.8,66.2,82100,0
+UIS.US,D,19960112,000000,66.2,71.2,65,70,238820,0
+UIS.US,D,19960115,000000,70,71.2,70,71.2,104840,0
+UIS.US,D,19960116,000000,71.2,72.5,67.5,71.2,111400,0
+UIS.US,D,19960117,000000,70,70,67.5,67.5,53000,0
+UIS.US,D,19960118,000000,68.8,68.8,66.2,67.5,54640,0
+UIS.US,D,19960119,000000,66.2,68.8,66.2,66.2,100900,0
+UIS.US,D,19960122,000000,66.2,70,66.2,67.5,75360,0
+UIS.US,D,19960123,000000,67.5,72.5,67.5,71.2,122960,0
+UIS.US,D,19960124,000000,72.5,72.5,68.8,71.2,125190,0
+UIS.US,D,19960125,000000,70,71.2,68.8,71.2,93290,0
+UIS.US,D,19960126,000000,70,71.2,66.2,70,163150,0
+UIS.US,D,19960129,000000,70,75,68.8,73.8,204260,0
+UIS.US,D,19960130,000000,76.2,76.2,71.2,73.8,155290,0
+UIS.US,D,19960131,000000,73.8,75,71.2,75,71590,0
+UIS.US,D,19960201,000000,75,76.2,73.8,75,104880,0
+UIS.US,D,19960202,000000,75,76.2,73.8,73.8,61680,0
+UIS.US,D,19960205,000000,73.8,75,72.5,75,49680,0
+UIS.US,D,19960206,000000,73.8,75,71.2,71.2,60180,0
+UIS.US,D,19960207,000000,72.5,75,71.2,73.8,70990,0
+UIS.US,D,19960208,000000,72.5,75,72.5,73.8,51130,0
+UIS.US,D,19960209,000000,73.8,73.8,72.5,73.8,72990,0
+UIS.US,D,19960212,000000,73.8,77.5,72.5,76.2,224890,0
+UIS.US,D,19960213,000000,75,76.2,73.8,76.2,241790,0
+UIS.US,D,19960214,000000,75,75,71.2,71.2,70680,0
+UIS.US,D,19960215,000000,72.5,73.8,70,71.2,72140,0
+UIS.US,D,19960216,000000,70,70,67.5,67.5,105750,0
+UIS.US,D,19960220,000000,67.5,67.5,66.2,66.2,50300,0
+UIS.US,D,19960221,000000,67.5,67.5,65,67.5,133900,0
+UIS.US,D,19960222,000000,67.5,68.8,65,66.2,103840,0
+UIS.US,D,19960223,000000,67.5,67.5,63.8,66.2,56490,0
+UIS.US,D,19960226,000000,65,66.2,65,66.2,46680,0
+UIS.US,D,19960227,000000,66.2,66.2,63.8,65,34310,0
+UIS.US,D,19960228,000000,65,65,62.5,62.5,49720,0
+UIS.US,D,19960229,000000,62.5,63.8,61.2,61.2,73390,0
+UIS.US,D,19960301,000000,62.5,62.5,60,60,75190,0
+UIS.US,D,19960304,000000,61.2,66.2,55,56.2,369530,0
+UIS.US,D,19960305,000000,56.2,58.8,55,58.8,329070,0
+UIS.US,D,19960306,000000,58.8,60,57.5,58.8,321230,0
+UIS.US,D,19960307,000000,60,61.2,60,60,304800,0
+UIS.US,D,19960308,000000,58.8,60,56.2,58.8,153100,0
+UIS.US,D,19960311,000000,58.8,58.8,56.2,58.8,159500,0
+UIS.US,D,19960312,000000,57.5,58.8,56.2,56.2,44360,0
+UIS.US,D,19960313,000000,57.5,61.2,56.2,60,391090,0
+UIS.US,D,19960314,000000,61.2,67.5,60,66.2,386200,0
+UIS.US,D,19960315,000000,66.2,67.5,63.8,65,122390,0
+UIS.US,D,19960318,000000,65,66.2,62.5,63.8,200090,0
+UIS.US,D,19960319,000000,63.8,63.8,61.2,62.5,168780,0
+UIS.US,D,19960320,000000,62.5,62.5,58.8,60,252960,0
+UIS.US,D,19960321,000000,60,61.2,58.8,58.8,347020,0
+UIS.US,D,19960322,000000,60,61.2,58.8,60,231610,0
+UIS.US,D,19960325,000000,61.2,61.2,60,61.2,77940,0
+UIS.US,D,19960326,000000,61.2,61.2,58.8,60,105290,0
+UIS.US,D,19960327,000000,60,60,58.8,58.8,30280,0
+UIS.US,D,19960328,000000,60,60,58.8,58.8,68260,0
+UIS.US,D,19960329,000000,60,61.2,58.8,60,48500,0
+UIS.US,D,19960401,000000,61.2,61.2,60,61.2,46870,0
+UIS.US,D,19960402,000000,60,60,57.5,57.5,169680,0
+UIS.US,D,19960403,000000,57.5,58.8,57.5,57.5,68880,0
+UIS.US,D,19960404,000000,58.8,58.8,57.5,58.8,60110,0
+UIS.US,D,19960408,000000,57.5,58.8,57.5,58.8,161490,0
+UIS.US,D,19960409,000000,57.5,58.8,56.2,58.8,123770,0
+UIS.US,D,19960410,000000,57.5,62.5,57.5,58.8,308550,0
+UIS.US,D,19960411,000000,60,61.2,57.5,60,104930,0
+UIS.US,D,19960412,000000,60,61.2,58.8,61.2,148240,0
+UIS.US,D,19960415,000000,61.2,63.8,61.2,63.8,124610,0
+UIS.US,D,19960416,000000,63.8,65,62.5,62.5,131570,0
+UIS.US,D,19960417,000000,62.5,62.5,61.2,62.5,102880,0
+UIS.US,D,19960418,000000,62.5,62.5,61.2,61.2,67210,0
+UIS.US,D,19960419,000000,61.2,62.5,61.2,62.5,54090,0
+UIS.US,D,19960422,000000,62.5,62.5,61.2,61.2,32490,0
+UIS.US,D,19960423,000000,61.2,66.2,61.2,66.2,241430,0
+UIS.US,D,19960424,000000,61.2,63.8,61.2,62.5,222330,0
+UIS.US,D,19960425,000000,62.5,63.8,60,61.2,168620,0
+UIS.US,D,19960426,000000,61.2,62.5,61.2,61.2,80250,0
+UIS.US,D,19960429,000000,62.5,62.5,61.2,61.2,69670,0
+UIS.US,D,19960430,000000,61.2,62.5,58.8,60,172210,0
+UIS.US,D,19960501,000000,58.8,60,58.8,58.8,47050,0
+UIS.US,D,19960502,000000,60,61.2,58.8,60,117430,0
+UIS.US,D,19960503,000000,60,63.8,60,63.8,174600,0
+UIS.US,D,19960506,000000,63.8,66.2,62.5,65,331810,0
+UIS.US,D,19960507,000000,66.2,75,62.5,72.5,1016440,0
+UIS.US,D,19960508,000000,73.8,75,68.8,72.5,551320,0
+UIS.US,D,19960509,000000,72.5,72.5,70,71.2,231010,0
+UIS.US,D,19960510,000000,72.5,72.5,70,70,172320,0
+UIS.US,D,19960513,000000,71.2,72.5,70,71.2,189460,0
+UIS.US,D,19960514,000000,72.5,78.8,71.2,77.5,456160,0
+UIS.US,D,19960515,000000,78.8,91.2,78.8,90,1815240,0
+UIS.US,D,19960516,000000,90,90,81.9,86.2,623520,0
+UIS.US,D,19960517,000000,86.2,86.2,78.8,80,632920,0
+UIS.US,D,19960520,000000,81.2,85,80,82.5,440950,0
+UIS.US,D,19960521,000000,83.8,83.8,81.2,81.2,302670,0
+UIS.US,D,19960522,000000,82.5,83.8,80,80,183390,0
+UIS.US,D,19960523,000000,80,81.2,76.2,77.5,438040,0
+UIS.US,D,19960524,000000,77.5,81.9,76.2,80,188810,0
+UIS.US,D,19960528,000000,81.2,81.2,77.5,78.8,151260,0
+UIS.US,D,19960529,000000,78.8,80,77.5,78.8,92550,0
+UIS.US,D,19960530,000000,78.8,83.8,78.8,81.2,265650,0
+UIS.US,D,19960531,000000,82.5,83.8,81.2,81.2,215370,0
+UIS.US,D,19960603,000000,80,81.2,80,80,60900,0
+UIS.US,D,19960604,000000,80,82.5,78.8,80,106360,0
+UIS.US,D,19960605,000000,80,81.2,78.8,81.2,109710,0
+UIS.US,D,19960606,000000,80,80,76.2,76.2,170980,0
+UIS.US,D,19960607,000000,75,77.5,72.5,77.5,179690,0
+UIS.US,D,19960610,000000,76.2,77.5,75,76.2,44700,0
+UIS.US,D,19960611,000000,78.8,80,76.2,77.5,191700,0
+UIS.US,D,19960612,000000,77.5,78.8,75,76.2,176660,0
+UIS.US,D,19960613,000000,76.2,76.2,73.8,75,142250,0
+UIS.US,D,19960614,000000,73.8,75,73.8,74.4,82800,0
+UIS.US,D,19960617,000000,75,75,71.2,71.2,141430,0
+UIS.US,D,19960618,000000,72.5,73.8,70,70,173440,0
+UIS.US,D,19960619,000000,71.2,72.5,70,71.2,196400,0
+UIS.US,D,19960620,000000,71.2,71.2,67.5,68.8,182400,0
+UIS.US,D,19960621,000000,68.8,70,67.5,70,143870,0
+UIS.US,D,19960624,000000,70,72.5,68.8,70,126220,0
+UIS.US,D,19960625,000000,70,71.2,67.5,68.1,89790,0
+UIS.US,D,19960626,000000,67.5,68.8,66.2,66.2,134090,0
+UIS.US,D,19960627,000000,66.2,67.5,65,66.2,127380,0
+UIS.US,D,19960628,000000,68.8,71.2,67.5,71.2,135540,0
+UIS.US,D,19960701,000000,71.2,72.5,70,71.2,79950,0
+UIS.US,D,19960702,000000,71.2,71.2,68.8,70,53780,0
+UIS.US,D,19960703,000000,70,70,66.2,67.5,78480,0
+UIS.US,D,19960705,000000,66.2,67.5,65,66.2,44340,0
+UIS.US,D,19960708,000000,66.2,67.5,65,66.2,90460,0
+UIS.US,D,19960709,000000,66.2,67.5,66.2,66.2,40190,0
+UIS.US,D,19960710,000000,67.5,68.8,66.2,68.8,101780,0
+UIS.US,D,19960711,000000,67.5,68.8,62.5,63.8,121350,0
+UIS.US,D,19960712,000000,65,66.2,62.5,63.8,124910,0
+UIS.US,D,19960715,000000,63.8,63.8,58.8,60,278420,0
+UIS.US,D,19960716,000000,60,60,56.2,60,210820,0
+UIS.US,D,19960717,000000,61.2,62.5,58.8,60,190110,0
+UIS.US,D,19960718,000000,60,60,58.8,58.8,127360,0
+UIS.US,D,19960719,000000,60,60,57.5,60,126560,0
+UIS.US,D,19960722,000000,60,60,56.2,56.2,245560,0
+UIS.US,D,19960723,000000,55,58.8,55,57.5,166120,0
+UIS.US,D,19960724,000000,55,57.5,53.8,57.5,175120,0
+UIS.US,D,19960725,000000,57.5,58.8,56.2,57.5,129040,0
+UIS.US,D,19960726,000000,57.5,58.8,56.2,57.5,190690,0
+UIS.US,D,19960729,000000,58.8,60,57.5,58.8,81550,0
+UIS.US,D,19960730,000000,58.8,60,57.5,58.8,152710,0
+UIS.US,D,19960731,000000,57.5,61.2,57.5,58.8,82260,0
+UIS.US,D,19960801,000000,60,62.5,58.8,61.2,175460,0
+UIS.US,D,19960802,000000,62.5,62.5,61.2,61.2,90730,0
+UIS.US,D,19960805,000000,61.2,69.4,61.2,63.8,61160,0
+UIS.US,D,19960806,000000,62.5,63.8,61.2,62.5,151260,0
+UIS.US,D,19960807,000000,62.5,65,61.2,62.5,212880,0
+UIS.US,D,19960808,000000,62.5,62.5,57.5,58.8,243710,0
+UIS.US,D,19960809,000000,57.5,58.8,57.5,58.8,119710,0
+UIS.US,D,19960812,000000,57.5,60,57.5,60,65770,0
+UIS.US,D,19960813,000000,60,60,58.8,58.8,103020,0
+UIS.US,D,19960814,000000,58.8,61.2,58.8,60,56780,0
+UIS.US,D,19960815,000000,60,60,58.8,60,44840,0
+UIS.US,D,19960816,000000,60,60,57.5,58.8,39920,0
+UIS.US,D,19960819,000000,58.8,60,58.8,58.8,82370,0
+UIS.US,D,19960820,000000,58.8,60,58.8,60,51360,0
+UIS.US,D,19960821,000000,60,60,58.8,58.8,74810,0
+UIS.US,D,19960822,000000,58.8,60,58.8,60,46050,0
+UIS.US,D,19960823,000000,60,60,58.8,60,63890,0
+UIS.US,D,19960826,000000,58.8,60,57.5,57.5,40880,0
+UIS.US,D,19960827,000000,58.8,58.8,57.5,58.8,60490,0
+UIS.US,D,19960828,000000,58.8,60,58.8,60,63340,0
+UIS.US,D,19960829,000000,58.8,62.5,58.8,61.2,127560,0
+UIS.US,D,19960830,000000,61.2,61.2,58.8,58.8,63250,0
+UIS.US,D,19960903,000000,58.8,60,57.5,60,79400,0
+UIS.US,D,19960904,000000,60,62.5,58.8,60,110460,0
+UIS.US,D,19960905,000000,60,61.2,58.8,58.8,69540,0
+UIS.US,D,19960906,000000,58.8,61.2,58.8,60,60460,0
+UIS.US,D,19960909,000000,61.2,61.2,60,60,49860,0
+UIS.US,D,19960910,000000,60,61.2,58.8,61.2,80110,0
+UIS.US,D,19960911,000000,60,61.2,60,61.2,43990,0
+UIS.US,D,19960912,000000,60,61.2,60,60,39010,0
+UIS.US,D,19960913,000000,60,61.2,58.8,58.8,53990,0
+UIS.US,D,19960916,000000,60,62.5,58.8,61.2,115370,0
+UIS.US,D,19960917,000000,61.2,62.5,60,61.2,34600,0
+UIS.US,D,19960918,000000,61.2,62.5,60,62.5,101990,0
+UIS.US,D,19960919,000000,62.5,62.5,60,61.2,64740,0
+UIS.US,D,19960920,000000,61.2,61.2,60,60,53250,0
+UIS.US,D,19960923,000000,60,61.2,58.8,60,131070,0
+UIS.US,D,19960924,000000,60,62.5,60,61.2,80440,0
+UIS.US,D,19960925,000000,62.5,62.5,61.2,61.2,46350,0
+UIS.US,D,19960926,000000,61.2,62.5,60,60,49770,0
+UIS.US,D,19960927,000000,61.2,61.2,60,60,42400,0
+UIS.US,D,19960930,000000,60,61.2,58.8,61.2,79110,0
+UIS.US,D,19961001,000000,60,68.8,60,67.5,370300,0
+UIS.US,D,19961002,000000,67.5,70,66.2,66.2,189050,0
+UIS.US,D,19961003,000000,66.2,67.5,63.8,63.8,150120,0
+UIS.US,D,19961004,000000,65,66.2,62.5,63.8,95730,0
+UIS.US,D,19961007,000000,65,70,63.8,70,151770,0
+UIS.US,D,19961008,000000,70,72.5,70,71.2,269330,0
+UIS.US,D,19961009,000000,72.5,72.5,68.8,70,199560,0
+UIS.US,D,19961010,000000,68.8,72.5,68.8,71.2,116200,0
+UIS.US,D,19961011,000000,72.5,72.5,71.2,71.2,203480,0
+UIS.US,D,19961014,000000,72.5,75,71.2,73.8,141670,0
+UIS.US,D,19961015,000000,73.8,75,71.2,72.5,187560,0
+UIS.US,D,19961016,000000,72.5,73.8,70,72.5,103020,0
+UIS.US,D,19961017,000000,72.5,73.8,71.2,72.5,58680,0
+UIS.US,D,19961018,000000,72.5,73.8,71.2,72.5,98640,0
+UIS.US,D,19961021,000000,71.2,72.5,67.5,67.5,126480,0
+UIS.US,D,19961022,000000,67.5,68.8,65,65,120560,0
+UIS.US,D,19961023,000000,66.2,68.8,63.8,67.5,167120,0
+UIS.US,D,19961024,000000,68.8,68.8,66.2,66.2,71460,0
+UIS.US,D,19961025,000000,66.2,66.2,61.2,62.5,94140,0
+UIS.US,D,19961028,000000,62.5,63.8,61.2,61.2,109160,0
+UIS.US,D,19961029,000000,61.2,62.5,61.2,61.2,68390,0
+UIS.US,D,19961030,000000,61.2,62.5,61.2,61.2,104180,0
+UIS.US,D,19961031,000000,61.2,63.8,61.2,62.5,95630,0
+UIS.US,D,19961101,000000,63.8,63.8,62.5,62.5,51150,0
+UIS.US,D,19961104,000000,62.5,63.8,62.5,62.5,31020,0
+UIS.US,D,19961105,000000,63.8,63.8,62.5,62.5,36410,0
+UIS.US,D,19961106,000000,62.5,63.8,61.2,62.5,132870,0
+UIS.US,D,19961107,000000,61.2,62.5,60,60,83140,0
+UIS.US,D,19961108,000000,61.2,62.5,60,61.2,40790,0
+UIS.US,D,19961111,000000,61.2,62.5,61.2,62.5,28190,0
+UIS.US,D,19961112,000000,62.5,62.5,60,60,60940,0
+UIS.US,D,19961113,000000,61.2,62.5,60,61.2,94010,0
+UIS.US,D,19961114,000000,61.2,62.5,61.2,61.2,42240,0
+UIS.US,D,19961115,000000,61.2,62.5,61.2,61.2,43530,0
+UIS.US,D,19961118,000000,62.5,62.5,60,62.5,70480,0
+UIS.US,D,19961119,000000,61.2,62.5,61.2,61.2,39720,0
+UIS.US,D,19961120,000000,62.5,62.5,60,60,66840,0
+UIS.US,D,19961121,000000,61.2,67.5,58.8,66.2,683700,0
+UIS.US,D,19961122,000000,66.2,68.8,65,67.5,173450,0
+UIS.US,D,19961125,000000,67.5,68.8,65,67.5,119540,0
+UIS.US,D,19961126,000000,67.5,67.5,65,66.2,87480,0
+UIS.US,D,19961127,000000,66.2,67.5,65,66.2,107860,0
+UIS.US,D,19961129,000000,67.5,76.2,67.5,76.2,580030,0
+UIS.US,D,19961202,000000,76.2,77.5,72.5,73.8,446260,0
+UIS.US,D,19961203,000000,75,76.2,73.8,75,202330,0
+UIS.US,D,19961204,000000,75,75,73.8,75,147520,0
+UIS.US,D,19961205,000000,75,77.5,73.8,75,327000,0
+UIS.US,D,19961206,000000,71.2,73.8,70,72.5,212240,0
+UIS.US,D,19961209,000000,73.8,75,72.5,75,89930,0
+UIS.US,D,19961210,000000,75,75,72.5,73.8,74390,0
+UIS.US,D,19961211,000000,71.2,72.5,68.8,71.2,113420,0
+UIS.US,D,19961212,000000,71.2,72.5,68.8,68.8,114500,0
+UIS.US,D,19961213,000000,67.5,70,67.5,70,125710,0
+UIS.US,D,19961216,000000,70,72.5,68.8,70,88190,0
+UIS.US,D,19961217,000000,68.8,70,67.5,68.8,100690,0
+UIS.US,D,19961218,000000,68.8,70,67.5,70,82480,0
+UIS.US,D,19961219,000000,70,71.2,68.8,71.2,85840,0
+UIS.US,D,19961220,000000,72.5,72.5,68.8,68.8,127610,0
+UIS.US,D,19961223,000000,68.8,70,67.5,67.5,63120,0
+UIS.US,D,19961224,000000,67.5,68.8,66.2,68.8,51050,0
+UIS.US,D,19961226,000000,68.8,68.8,66.2,66.2,65140,0
+UIS.US,D,19961227,000000,67.5,68.8,66.2,66.2,45810,0
+UIS.US,D,19961230,000000,67.5,71.2,66.2,68.8,229080,0
+UIS.US,D,19961231,000000,68.8,70,66.2,67.5,128590,0
+UIS.US,D,19970102,000000,68.8,72.5,67.5,71.2,206680,0
+UIS.US,D,19970103,000000,72.5,72.5,70,70,126560,0
+UIS.US,D,19970106,000000,71.2,71.2,68.8,68.8,109450,0
+UIS.US,D,19970107,000000,68.8,70,68.8,70,77950,0
+UIS.US,D,19970108,000000,68.8,68.8,67.5,67.5,62660,0
+UIS.US,D,19970109,000000,68.8,68.8,67.5,68.8,126200,0
+UIS.US,D,19970110,000000,67.5,68.8,67.5,68.8,99790,0
+UIS.US,D,19970113,000000,68.8,70,68.8,70,57640,0
+UIS.US,D,19970114,000000,70,71.2,68.8,71.2,146470,0
+UIS.US,D,19970115,000000,71.2,72.5,70,71.2,136740,0
+UIS.US,D,19970116,000000,72.5,73.8,71.2,72.5,130140,0
+UIS.US,D,19970117,000000,72.5,73.8,72.5,73.8,118600,0
+UIS.US,D,19970120,000000,72.5,73.8,72.5,72.5,63750,0
+UIS.US,D,19970121,000000,72.5,76.2,72.5,75,283160,0
+UIS.US,D,19970122,000000,76.2,76.2,70,71.2,315940,0
+UIS.US,D,19970123,000000,71.2,73.8,70,71.2,195580,0
+UIS.US,D,19970124,000000,70,71.2,68.8,68.8,97970,0
+UIS.US,D,19970127,000000,70,71.2,68.8,70,53720,0
+UIS.US,D,19970128,000000,70,71.2,68.8,70,58710,0
+UIS.US,D,19970129,000000,68.8,71.2,68.8,68.8,50550,0
+UIS.US,D,19970130,000000,70,71.2,68.8,70,50520,0
+UIS.US,D,19970131,000000,70,70,68.8,68.8,50460,0
+UIS.US,D,19970203,000000,70,70,68.8,68.8,89210,0
+UIS.US,D,19970204,000000,70,70,67.5,68.8,81690,0
+UIS.US,D,19970205,000000,67.5,70,67.5,67.5,143820,0
+UIS.US,D,19970206,000000,67.5,68.8,67.5,67.5,72620,0
+UIS.US,D,19970207,000000,68.8,70,67.5,67.5,84890,0
+UIS.US,D,19970210,000000,67.5,70,67.5,67.5,76260,0
+UIS.US,D,19970211,000000,67.5,68.8,67.5,67.5,43230,0
+UIS.US,D,19970212,000000,67.5,70,67.5,68.8,51910,0
+UIS.US,D,19970213,000000,68.8,70,67.5,70,120850,0
+UIS.US,D,19970214,000000,68.8,72.5,67.5,70,326720,0
+UIS.US,D,19970218,000000,71.2,71.2,68.8,70,97000,0
+UIS.US,D,19970219,000000,68.8,72.5,67.5,70,367140,0
+UIS.US,D,19970220,000000,71.2,71.2,67.5,67.5,187630,0
+UIS.US,D,19970221,000000,68.8,68.8,66.2,67.5,117850,0
+UIS.US,D,19970224,000000,66.2,67.5,65,67.5,147220,0
+UIS.US,D,19970225,000000,67.5,68.8,66.2,67.5,92820,0
+UIS.US,D,19970226,000000,67.5,68.8,66.2,66.2,51300,0
+UIS.US,D,19970227,000000,66.2,70,66.2,67.5,158970,0
+UIS.US,D,19970228,000000,66.2,67.5,66.2,66.2,41540,0
+UIS.US,D,19970303,000000,66.2,67.5,66.2,66.2,56490,0
+UIS.US,D,19970304,000000,66.2,66.2,65,66.2,94170,0
+UIS.US,D,19970305,000000,65,67.5,65,66.2,106650,0
+UIS.US,D,19970306,000000,67.5,71.2,66.2,68.8,306900,0
+UIS.US,D,19970307,000000,68.8,70,67.5,67.5,197000,0
+UIS.US,D,19970310,000000,68.8,68.8,66.2,68.8,51950,0
+UIS.US,D,19970311,000000,68.8,68.8,66.2,67.5,54670,0
+UIS.US,D,19970312,000000,66.2,67.5,65,66.2,96530,0
+UIS.US,D,19970313,000000,66.2,67.5,65,65,57920,0
+UIS.US,D,19970314,000000,66.2,66.2,65,66.2,101820,0
+UIS.US,D,19970317,000000,65,66.2,63.8,65,98760,0
+UIS.US,D,19970318,000000,65,66.2,65,65,49910,0
+UIS.US,D,19970319,000000,65,66.2,62.5,65,88260,0
+UIS.US,D,19970320,000000,65,65,62.5,63.8,87480,0
+UIS.US,D,19970321,000000,63.8,65,62.5,63.8,52720,0
+UIS.US,D,19970324,000000,65,65,62.5,65,61580,0
+UIS.US,D,19970325,000000,62.5,65,62.5,62.5,64850,0
+UIS.US,D,19970326,000000,62.5,66.2,62.5,63.8,119440,0
+UIS.US,D,19970327,000000,65,65,62.5,63.8,57830,0
+UIS.US,D,19970331,000000,63.8,63.8,62.5,62.5,38730,0
+UIS.US,D,19970401,000000,62.5,62.5,61.2,61.2,59390,0
+UIS.US,D,19970402,000000,60,62.5,60,61.2,120880,0
+UIS.US,D,19970403,000000,61.2,62.5,61.2,61.2,47910,0
+UIS.US,D,19970404,000000,60,62.5,60,61.2,68380,0
+UIS.US,D,19970407,000000,61.2,63.8,61.2,62.5,55840,0
+UIS.US,D,19970408,000000,62.5,62.5,61.2,61.2,43440,0
+UIS.US,D,19970409,000000,61.2,62.5,60,61.2,72040,0
+UIS.US,D,19970410,000000,60,61.2,60,60,42150,0
+UIS.US,D,19970411,000000,60,61.2,58.8,58.8,96080,0
+UIS.US,D,19970414,000000,58.8,60,57.5,58.8,100520,0
+UIS.US,D,19970415,000000,58.8,60,58.8,60,143410,0
+UIS.US,D,19970416,000000,58.8,60,58.8,60,59620,0
+UIS.US,D,19970417,000000,58.8,61.2,58.8,58.8,86020,0
+UIS.US,D,19970418,000000,60,60,58.8,58.8,75370,0
+UIS.US,D,19970421,000000,60,65,60,65,331860,0
+UIS.US,D,19970422,000000,65,66.2,61.2,61.2,172570,0
+UIS.US,D,19970423,000000,62.5,63.8,61.2,63.8,142140,0
+UIS.US,D,19970424,000000,63.8,65,61.2,63.8,138890,0
+UIS.US,D,19970425,000000,62.5,63.8,60,60,86700,0
+UIS.US,D,19970428,000000,61.2,62.5,60,61.2,54210,0
+UIS.US,D,19970429,000000,62.5,62.5,60,60,101400,0
+UIS.US,D,19970430,000000,60,61.2,60,60,64390,0
+UIS.US,D,19970501,000000,60,61.2,58.8,60,53900,0
+UIS.US,D,19970502,000000,61.2,62.5,60,61.2,50490,0
+UIS.US,D,19970505,000000,62.5,62.5,61.2,62.5,48800,0
+UIS.US,D,19970506,000000,61.2,62.5,61.2,61.2,51220,0
+UIS.US,D,19970507,000000,62.5,62.5,61.2,61.2,40980,0
+UIS.US,D,19970508,000000,61.2,62.5,61.2,61.2,54330,0
+UIS.US,D,19970509,000000,62.5,63.8,61.2,63.8,81480,0
+UIS.US,D,19970512,000000,63.8,63.8,61.2,61.2,42260,0
+UIS.US,D,19970513,000000,62.5,62.5,61.2,61.2,48030,0
+UIS.US,D,19970514,000000,61.2,62.5,61.2,62.5,149630,0
+UIS.US,D,19970515,000000,61.2,63.8,61.2,63.8,62870,0
+UIS.US,D,19970516,000000,62.5,68.8,62.5,66.2,343640,0
+UIS.US,D,19970519,000000,67.5,68.8,66.2,66.2,114620,0
+UIS.US,D,19970520,000000,65,67.5,63.8,66.2,88990,0
+UIS.US,D,19970521,000000,67.5,70,66.2,68.8,195120,0
+UIS.US,D,19970522,000000,68.8,70,67.5,70,105620,0
+UIS.US,D,19970523,000000,70,70,68.8,70,106380,0
+UIS.US,D,19970527,000000,70,70,68.8,68.8,62790,0
+UIS.US,D,19970528,000000,70,71.2,68.8,70,250510,0
+UIS.US,D,19970529,000000,70,70,67.5,68.1,67420,0
+UIS.US,D,19970530,000000,66.2,68.8,65,68.8,132210,0
+UIS.US,D,19970602,000000,67.5,68.8,67.5,68.8,35220,0
+UIS.US,D,19970603,000000,67.5,68.8,66.2,67.5,73390,0
+UIS.US,D,19970604,000000,67.5,68.8,67.5,68.8,58320,0
+UIS.US,D,19970605,000000,67.5,68.8,67.5,68.8,104990,0
+UIS.US,D,19970606,000000,67.5,68.8,67.5,68.8,36830,0
+UIS.US,D,19970609,000000,68.8,71.2,67.5,68.8,158920,0
+UIS.US,D,19970610,000000,70,71.2,68.8,70,122370,0
+UIS.US,D,19970611,000000,68.8,70,68.8,70,90760,0
+UIS.US,D,19970612,000000,70,70,67.5,68.8,32990,0
+UIS.US,D,19970613,000000,68.8,70,67.5,70,53550,0
+UIS.US,D,19970616,000000,68.8,70,67.5,68.8,41540,0
+UIS.US,D,19970617,000000,68.8,70,67.8,68.8,48320,0
+UIS.US,D,19970618,000000,68.8,70,68.8,70,72200,0
+UIS.US,D,19970619,000000,71.2,80,70,78.8,758390,0
+UIS.US,D,19970620,000000,77.5,77.5,73.8,75,265420,0
+UIS.US,D,19970623,000000,75,76.2,73.8,76.2,118990,0
+UIS.US,D,19970624,000000,75,75.6,73.8,75,182350,0
+UIS.US,D,19970625,000000,74.4,75,73.1,74.4,86310,0
+UIS.US,D,19970626,000000,74.4,74.4,71.9,73.1,111220,0
+UIS.US,D,19970627,000000,73.1,76.2,73.1,75,146430,0
+UIS.US,D,19970630,000000,76.2,78.1,75.6,76.2,136250,0
+UIS.US,D,19970701,000000,76.2,76.9,73.8,74.4,93770,0
+UIS.US,D,19970702,000000,75,75.6,74.4,75,105960,0
+UIS.US,D,19970703,000000,75.6,76.9,66.2,76.2,55540,0
+UIS.US,D,19970707,000000,80,82.5,78.8,81.2,388350,0
+UIS.US,D,19970708,000000,80.6,81.2,80,80.6,361410,0
+UIS.US,D,19970709,000000,80.6,81.2,79.4,80.6,139090,0
+UIS.US,D,19970710,000000,80.6,85,80,84.4,406440,0
+UIS.US,D,19970711,000000,83.8,86.2,83.8,85,490810,0
+UIS.US,D,19970714,000000,85,86.2,84.4,85,348640,0
+UIS.US,D,19970715,000000,85,85,83.8,84.4,226150,0
+UIS.US,D,19970716,000000,85,86.2,84.4,85,202550,0
+UIS.US,D,19970717,000000,85.6,85.6,84.4,85.6,103040,0
+UIS.US,D,19970718,000000,84.4,85,81.9,81.9,144030,0
+UIS.US,D,19970721,000000,86.2,90.6,82.5,87.5,523070,0
+UIS.US,D,19970722,000000,87.5,89.8,87.5,88.8,384840,0
+UIS.US,D,19970723,000000,89.4,91.9,88.8,91.9,312450,0
+UIS.US,D,19970724,000000,91.9,92.5,89.4,91.2,293190,0
+UIS.US,D,19970725,000000,90,91.2,88.8,89.4,164410,0
+UIS.US,D,19970728,000000,89.4,90,88.1,90,121800,0
+UIS.US,D,19970729,000000,89.4,89.4,87.5,88.8,85010,0
+UIS.US,D,19970730,000000,88.1,91.2,88.1,89.4,134380,0
+UIS.US,D,19970731,000000,92.5,97.5,92.5,96.2,574950,0
+UIS.US,D,19970801,000000,98.1,112.5,97.5,111.9,1433950,0
+UIS.US,D,19970804,000000,109.4,110,105,109.4,592490,0
+UIS.US,D,19970805,000000,109.4,111.2,107.5,108.1,556270,0
+UIS.US,D,19970806,000000,108.1,108.8,100,106.2,396830,0
+UIS.US,D,19970807,000000,106.2,106.9,103.8,104.4,182730,0
+UIS.US,D,19970808,000000,101.9,103.8,100,101.9,272620,0
+UIS.US,D,19970811,000000,102.5,106.2,101.9,105.6,201090,0
+UIS.US,D,19970812,000000,106.2,110,103.1,103.1,182790,0
+UIS.US,D,19970813,000000,105,106.2,101.9,103.1,137250,0
+UIS.US,D,19970814,000000,103.1,108.8,103.1,108.1,399800,0
+UIS.US,D,19970815,000000,108.1,111.2,106.2,107.5,412070,0
+UIS.US,D,19970818,000000,109.4,110,107.5,108.8,206200,0
+UIS.US,D,19970819,000000,108.8,110,108.1,110,154560,0
+UIS.US,D,19970820,000000,109.4,111.9,108.8,110,183110,0
+UIS.US,D,19970821,000000,110,110.6,107.5,108.1,177750,0
+UIS.US,D,19970822,000000,106.2,108.1,105.6,107.5,200670,0
+UIS.US,D,19970825,000000,107.5,108.8,107.5,108.8,73200,0
+UIS.US,D,19970826,000000,108.1,116.2,108.1,113.8,475340,0
+UIS.US,D,19970827,000000,115,118.1,113.1,115,371270,0
+UIS.US,D,19970828,000000,115,115.6,113.1,113.8,174920,0
+UIS.US,D,19970829,000000,113.1,114.4,112.5,113.1,83040,0
+UIS.US,D,19970902,000000,113.1,116.2,113.1,116.2,252900,0
+UIS.US,D,19970903,000000,116.2,116.9,113.8,113.8,156600,0
+UIS.US,D,19970904,000000,114.4,114.4,112.5,114.4,336780,0
+UIS.US,D,19970905,000000,114.4,114.4,111.2,112.5,100450,0
+UIS.US,D,19970908,000000,111.2,112.5,110.6,112.5,139210,0
+UIS.US,D,19970909,000000,112.5,121.2,111.2,119.4,646400,0
+UIS.US,D,19970910,000000,118.8,119.4,115.6,116.9,336450,0
+UIS.US,D,19970911,000000,116.2,116.9,111.9,115.6,283780,0
+UIS.US,D,19970912,000000,115.6,116.9,113.8,116.2,509360,0
+UIS.US,D,19970915,000000,115.6,116.2,113.8,113.8,92940,0
+UIS.US,D,19970916,000000,114.4,115,110.6,111.2,182410,0
+UIS.US,D,19970917,000000,111.9,113.8,111.2,112.5,200850,0
+UIS.US,D,19970918,000000,113.1,114.4,110.6,111.2,266880,0
+UIS.US,D,19970919,000000,110.6,111.9,110.6,111.9,122200,0
+UIS.US,D,19970922,000000,112.5,113.8,112.2,112.5,152480,0
+UIS.US,D,19970923,000000,115,121.2,114.4,121.2,594760,0
+UIS.US,D,19970924,000000,122.5,128.1,120.6,124.4,1144050,0
+UIS.US,D,19970925,000000,125,126.9,124.4,125,342910,0
+UIS.US,D,19970926,000000,126.2,128.1,126.2,127.5,399970,0
+UIS.US,D,19970929,000000,128.1,147.5,127.5,146.2,1705980,0
+UIS.US,D,19970930,000000,148.8,157.5,148.8,153.1,1795020,0
+UIS.US,D,19971001,000000,153.8,155,141.9,154.4,862500,0
+UIS.US,D,19971002,000000,153.8,154.4,148.1,150,245710,0
+UIS.US,D,19971003,000000,150.6,152.5,148.1,150,327810,0
+UIS.US,D,19971006,000000,150,151.2,145.6,146.2,219320,0
+UIS.US,D,19971007,000000,146.2,146.2,136.9,144.4,1512020,0
+UIS.US,D,19971008,000000,141.9,145,138.8,144.4,681870,0
+UIS.US,D,19971009,000000,143.8,155.6,143.1,151.9,938420,0
+UIS.US,D,19971010,000000,150.6,155,150,152.5,319300,0
+UIS.US,D,19971013,000000,157.5,160.6,155.6,160,702750,0
+UIS.US,D,19971014,000000,161.9,161.9,157.5,160,598870,0
+UIS.US,D,19971015,000000,160,165,153.8,155.6,564800,0
+UIS.US,D,19971016,000000,160,161.9,150,151.2,434450,0
+UIS.US,D,19971017,000000,146.2,151.2,138.8,146.9,490920,0
+UIS.US,D,19971020,000000,147.5,150.6,147.5,148.8,232350,0
+UIS.US,D,19971021,000000,150,152.3,148.1,148.8,406340,0
+UIS.US,D,19971022,000000,148.8,150,145.6,148.8,238430,0
+UIS.US,D,19971023,000000,142.5,146.9,141.9,143.8,274650,0
+UIS.US,D,19971024,000000,147.5,148.1,138.1,141.2,280730,0
+UIS.US,D,19971027,000000,137.5,138.8,118.8,118.8,481740,0
+UIS.US,D,19971028,000000,111.9,142.5,111.2,136.2,774260,0
+UIS.US,D,19971029,000000,137.5,141.9,133.1,135,337090,0
+UIS.US,D,19971030,000000,127.5,139.4,127.5,130,234760,0
+UIS.US,D,19971031,000000,138.8,139.2,133.1,133.1,170880,0
+UIS.US,D,19971103,000000,136.2,141.2,134.4,136.2,157260,0
+UIS.US,D,19971104,000000,137.5,144.4,137.5,143.1,160760,0
+UIS.US,D,19971105,000000,144.4,144.4,138.8,138.8,106710,0
+UIS.US,D,19971106,000000,139.4,140,136.2,138.1,177670,0
+UIS.US,D,19971107,000000,133.1,143.1,131.9,141.9,650440,0
+UIS.US,D,19971110,000000,144.4,146.2,136.9,137.5,313320,0
+UIS.US,D,19971111,000000,138.1,140,136.9,137.5,106890,0
+UIS.US,D,19971112,000000,138.1,145,135.6,136.9,240690,0
+UIS.US,D,19971113,000000,140.6,141.2,131.2,137.5,178450,0
+UIS.US,D,19971114,000000,137.5,142.5,134.4,140,210660,0
+UIS.US,D,19971117,000000,143.8,150.6,142.7,148.1,445970,0
+UIS.US,D,19971118,000000,149.4,150.6,146.2,147.5,171070,0
+UIS.US,D,19971119,000000,146.2,148.8,144.4,144.4,94460,0
+UIS.US,D,19971120,000000,145,146.9,144.4,145.6,139470,0
+UIS.US,D,19971121,000000,145.6,146.9,141.9,146.9,635150,0
+UIS.US,D,19971124,000000,145,146.2,139.4,139.4,132160,0
+UIS.US,D,19971125,000000,140,145,139.4,144.4,276980,0
+UIS.US,D,19971126,000000,146.2,148.1,142.5,146.2,172850,0
+UIS.US,D,19971128,000000,145,145.6,143.1,143.8,41670,0
+UIS.US,D,19971201,000000,143.8,145,141.9,143.1,112900,0
+UIS.US,D,19971202,000000,140.6,144.4,140.6,140.6,142810,0
+UIS.US,D,19971203,000000,140.6,143.1,136.2,139.4,125060,0
+UIS.US,D,19971204,000000,140,141.2,137.5,138.1,144330,0
+UIS.US,D,19971205,000000,137.5,146.2,136.9,144.4,311230,0
+UIS.US,D,19971208,000000,145.6,153.8,145.6,153.8,412500,0
+UIS.US,D,19971209,000000,150,151.9,145.6,146.2,210160,0
+UIS.US,D,19971210,000000,146.9,146.9,139.4,141.2,243550,0
+UIS.US,D,19971211,000000,136.9,137.5,133.8,135,169120,0
+UIS.US,D,19971212,000000,138.1,138.8,130,130,198670,0
+UIS.US,D,19971215,000000,130.6,131.2,125.6,128.1,234780,0
+UIS.US,D,19971216,000000,128.8,133.8,128.1,129.4,184800,0
+UIS.US,D,19971217,000000,131.2,132.5,129.4,129.4,112340,0
+UIS.US,D,19971218,000000,128.8,129.4,118.8,121.9,284550,0
+UIS.US,D,19971219,000000,117.5,122.5,115,121.9,567950,0
+UIS.US,D,19971222,000000,120,121.9,119.4,120.6,493310,0
+UIS.US,D,19971223,000000,121.9,121.9,117.5,120,194020,0
+UIS.US,D,19971224,000000,119.4,121.2,117.5,120,92740,0
+UIS.US,D,19971226,000000,120,122.5,120,120.6,34570,0
+UIS.US,D,19971229,000000,121.2,127.5,121.2,127.5,161280,0
+UIS.US,D,19971230,000000,130,135,130,133.1,220770,0
+UIS.US,D,19971231,000000,134.4,139.4,133.8,138.8,171460,0
+UIS.US,D,19980102,000000,137.5,138.1,133.1,136.9,122260,0
+UIS.US,D,19980105,000000,136.9,139.4,135,136.9,116910,0
+UIS.US,D,19980106,000000,136.9,148.8,136.9,143.1,435560,0
+UIS.US,D,19980107,000000,144.4,152.5,142.5,150.6,474990,0
+UIS.US,D,19980108,000000,147.5,155.6,146.2,149.4,461190,0
+UIS.US,D,19980109,000000,149.4,152.5,145.6,147.5,408880,0
+UIS.US,D,19980112,000000,140,156.2,140,153.8,454380,0
+UIS.US,D,19980113,000000,156.2,158.6,154.4,155,269390,0
+UIS.US,D,19980114,000000,156.2,164.4,155.6,160.6,521510,0
+UIS.US,D,19980115,000000,154.4,161.9,148.8,153.8,582830,0
+UIS.US,D,19980116,000000,154.4,161.2,153.8,158.8,389200,0
+UIS.US,D,19980120,000000,160,161.2,158.1,160.6,249500,0
+UIS.US,D,19980121,000000,160,161.2,157.5,160,172340,0
+UIS.US,D,19980122,000000,156.2,159.4,155,156.2,131950,0
+UIS.US,D,19980123,000000,157.5,158.8,154.4,156.9,131370,0
+UIS.US,D,19980126,000000,160,160.6,152.5,154.4,177860,0
+UIS.US,D,19980127,000000,155,162.5,155,159.4,219940,0
+UIS.US,D,19980128,000000,160.6,169.4,160.6,165.6,483650,0
+UIS.US,D,19980129,000000,165.6,167.5,161.2,161.9,159270,0
+UIS.US,D,19980130,000000,163.1,166.9,160.6,165,173160,0
+UIS.US,D,19980202,000000,166.9,171.2,166.9,169.4,335850,0
+UIS.US,D,19980203,000000,170,177.5,168.8,177.5,272280,0
+UIS.US,D,19980204,000000,177.5,180,173.8,176.9,242150,0
+UIS.US,D,19980205,000000,179.4,180.6,176.9,177.5,197680,0
+UIS.US,D,19980206,000000,176.9,180.6,176.9,180,287960,0
+UIS.US,D,19980209,000000,182.5,182.5,178.1,180,235610,0
+UIS.US,D,19980210,000000,180,186.2,180,181.9,360330,0
+UIS.US,D,19980211,000000,181.2,187.5,181.2,185.6,267840,0
+UIS.US,D,19980212,000000,185.6,185.6,176.2,183.8,324740,0
+UIS.US,D,19980213,000000,179.4,185,179.4,183.8,252060,0
+UIS.US,D,19980217,000000,182.5,183.8,172.5,172.5,264800,0
+UIS.US,D,19980218,000000,175,180,174.4,178.1,219040,0
+UIS.US,D,19980219,000000,177.5,181.2,176.9,180,230190,0
+UIS.US,D,19980220,000000,180,180.6,177.5,180,212150,0
+UIS.US,D,19980223,000000,181.2,183.8,180,180.6,138490,0
+UIS.US,D,19980224,000000,180,180.6,177.5,180.6,145440,0
+UIS.US,D,19980225,000000,180,183.1,179.4,182.5,170850,0
+UIS.US,D,19980226,000000,181.2,185.6,180.6,183.8,169570,0
+UIS.US,D,19980227,000000,183.1,184.4,178.1,178.8,121090,0
+UIS.US,D,19980302,000000,180,181.2,177.5,180,119570,0
+UIS.US,D,19980303,000000,178.1,178.8,171.9,174.4,91010,0
+UIS.US,D,19980304,000000,167.5,178.1,167.5,177.5,236710,0
+UIS.US,D,19980305,000000,170.6,179.4,170.6,178.1,183370,0
+UIS.US,D,19980306,000000,178.8,187.5,178.1,185,271120,0
+UIS.US,D,19980309,000000,181.9,192.5,181.2,191.2,219820,0
+UIS.US,D,19980310,000000,193.1,193.1,186.2,188.8,130670,0
+UIS.US,D,19980311,000000,189.4,191.9,187.5,190.6,105920,0
+UIS.US,D,19980312,000000,199.4,199.4,193.8,198.1,327090,0
+UIS.US,D,19980313,000000,198.1,201.9,196.9,200,455180,0
+UIS.US,D,19980316,000000,198.8,201.2,198.1,200,237280,0
+UIS.US,D,19980317,000000,198.8,199.4,194.4,197.5,74710,0
+UIS.US,D,19980318,000000,195,198.1,192.5,198.1,90730,0
+UIS.US,D,19980319,000000,197.5,197.5,194.4,195.6,103760,0
+UIS.US,D,19980320,000000,195,197.5,193.8,197.5,134200,0
+UIS.US,D,19980323,000000,196.2,196.2,191.2,194.4,102660,0
+UIS.US,D,19980324,000000,195,196.2,194.4,195,84780,0
+UIS.US,D,19980325,000000,198.1,198.1,190.6,193.8,138890,0
+UIS.US,D,19980326,000000,191.9,193.8,190,190.6,117310,0
+UIS.US,D,19980327,000000,191.2,191.9,187.5,189.4,142410,0
+UIS.US,D,19980330,000000,189.4,190.6,188.1,190,104890,0
+UIS.US,D,19980331,000000,191.2,192.5,189.4,190,162590,0
+UIS.US,D,19980401,000000,190,193.1,190,191.2,71730,0
+UIS.US,D,19980402,000000,193.8,196.2,191.9,191.9,114650,0
+UIS.US,D,19980403,000000,192.5,193.1,187.5,191.9,118680,0
+UIS.US,D,19980406,000000,191.2,191.2,187.5,188.1,136200,0
+UIS.US,D,19980407,000000,185.6,186.2,172.5,177.5,198660,0
+UIS.US,D,19980408,000000,178.8,185,178.8,185,125780,0
+UIS.US,D,19980409,000000,185.6,190,185,186.9,97580,0
+UIS.US,D,19980413,000000,186.9,187.5,185,187.5,90760,0
+UIS.US,D,19980414,000000,187.5,193.8,187.5,193.8,126540,0
+UIS.US,D,19980415,000000,203.8,218.8,198.8,217.5,614060,0
+UIS.US,D,19980416,000000,216.9,217.5,205,209.4,321400,0
+UIS.US,D,19980417,000000,209.4,214.4,206.9,213.1,169160,0
+UIS.US,D,19980420,000000,214.4,230.6,211.2,230,349790,0
+UIS.US,D,19980421,000000,230,230,221.9,223.8,213620,0
+UIS.US,D,19980422,000000,224.4,231.9,222.5,228.8,178020,0
+UIS.US,D,19980423,000000,223.8,226.2,217.5,217.5,135980,0
+UIS.US,D,19980424,000000,215.6,220,215,218.8,107370,0
+UIS.US,D,19980427,000000,199.4,211.2,199.4,210.6,178570,0
+UIS.US,D,19980428,000000,217.5,220.6,215.6,218.8,149230,0
+UIS.US,D,19980429,000000,218.8,221.9,218.8,220,116730,0
+UIS.US,D,19980430,000000,225,225.6,221.9,223.1,130610,0
+UIS.US,D,19980501,000000,224.4,230,219.4,230,188480,0
+UIS.US,D,19980504,000000,226.9,231.9,226.9,230,160240,0
+UIS.US,D,19980505,000000,230,230,222.5,225.6,113260,0
+UIS.US,D,19980506,000000,226.9,230.6,223.8,228.8,123720,0
+UIS.US,D,19980507,000000,228.8,235,228.8,233.8,223290,0
+UIS.US,D,19980508,000000,234.4,250,234.4,245,452140,0
+UIS.US,D,19980511,000000,245.6,251.2,243.8,246.2,288210,0
+UIS.US,D,19980512,000000,248.8,255,246.2,254.4,282220,0
+UIS.US,D,19980513,000000,255,262.5,255,261.2,236880,0
+UIS.US,D,19980514,000000,258.8,267.5,254.4,262.5,240110,0
+UIS.US,D,19980515,000000,264.4,264.4,257.5,258.1,170850,0
+UIS.US,D,19980518,000000,256.2,256.2,241.2,249.4,235840,0
+UIS.US,D,19980519,000000,250.6,256.9,242.5,245.6,231930,0
+UIS.US,D,19980520,000000,249.4,260.6,246.9,256.2,163270,0
+UIS.US,D,19980521,000000,257.5,257.5,249.4,250,71970,0
+UIS.US,D,19980522,000000,248.1,253.8,245,250,69670,0
+UIS.US,D,19980526,000000,250.6,261.2,247.5,248.1,108420,0
+UIS.US,D,19980527,000000,245.6,247.5,237.5,245,152890,0
+UIS.US,D,19980528,000000,243.8,253.8,241.9,251.2,126210,0
+UIS.US,D,19980529,000000,253.1,256.2,245,245.6,121870,0
+UIS.US,D,19980601,000000,243.1,246.9,233.1,238.1,148260,0
+UIS.US,D,19980602,000000,237.5,241.2,236.2,238.1,128710,0
+UIS.US,D,19980603,000000,238.8,241.9,233.8,235.6,109590,0
+UIS.US,D,19980604,000000,235.6,242.5,231.9,241.2,92140,0
+UIS.US,D,19980605,000000,242.5,247.5,241.9,244.4,68120,0
+UIS.US,D,19980608,000000,244.4,246.2,241.2,242.5,72540,0
+UIS.US,D,19980609,000000,242.5,243.8,236.2,243.1,68320,0
+UIS.US,D,19980610,000000,240.6,244.4,236.9,238.8,89980,0
+UIS.US,D,19980611,000000,236.2,242.5,233.1,242.5,139480,0
+UIS.US,D,19980612,000000,240,244.4,235,238.8,108990,0
+UIS.US,D,19980615,000000,233.8,255,233.1,246.2,211130,0
+UIS.US,D,19980616,000000,250,256.9,249.4,255,125180,0
+UIS.US,D,19980617,000000,257.5,263.8,253.8,256.2,168000,0
+UIS.US,D,19980618,000000,259.4,261.2,255.6,256.9,81160,0
+UIS.US,D,19980619,000000,257.5,258.8,255,257.5,73970,0
+UIS.US,D,19980622,000000,256.2,261.2,251.9,261.2,67990,0
+UIS.US,D,19980623,000000,261.9,270,261.2,269.4,132450,0
+UIS.US,D,19980624,000000,270,278.1,270,278.1,158530,0
+UIS.US,D,19980625,000000,278.1,283.8,275,275,112030,0
+UIS.US,D,19980626,000000,276.9,280,275.6,275.6,51320,0
+UIS.US,D,19980629,000000,278.1,279.4,275,278.8,64720,0
+UIS.US,D,19980630,000000,278.8,282.5,276.2,282.5,121510,0
+UIS.US,D,19980701,000000,283.1,285.6,278.1,284.4,81920,0
+UIS.US,D,19980702,000000,284.4,284.4,273.8,274.4,129300,0
+UIS.US,D,19980706,000000,275.6,285.6,275,285.6,80940,0
+UIS.US,D,19980707,000000,286.2,299.4,285,288.1,202960,0
+UIS.US,D,19980708,000000,290.6,290.6,280.6,283.8,117660,0
+UIS.US,D,19980709,000000,283.8,288.8,283.1,287.5,72010,0
+UIS.US,D,19980710,000000,286.2,286.9,274.4,277.5,136700,0
+UIS.US,D,19980713,000000,277.5,277.5,268.1,272.5,91110,0
+UIS.US,D,19980714,000000,274.4,277.5,273.1,274.4,85830,0
+UIS.US,D,19980715,000000,276.2,290,276.2,290,165160,0
+UIS.US,D,19980716,000000,292.5,299.4,287.5,298.8,326420,0
+UIS.US,D,19980717,000000,300,306.9,298.1,303.8,342610,0
+UIS.US,D,19980720,000000,303.8,304.4,298.1,301.2,164580,0
+UIS.US,D,19980721,000000,303.1,305,294.4,294.4,180730,0
+UIS.US,D,19980722,000000,289.4,291.2,283.1,288.1,134360,0
+UIS.US,D,19980723,000000,286.2,288.8,280,281.2,76780,0
+UIS.US,D,19980724,000000,280.6,287.5,273.8,277.5,85980,0
+UIS.US,D,19980727,000000,274.4,280,265.6,280,120340,0
+UIS.US,D,19980728,000000,278.8,278.8,268.1,275,110160,0
+UIS.US,D,19980729,000000,276.9,280,268.8,269.4,71330,0
+UIS.US,D,19980730,000000,271.9,275,267.5,270,79760,0
+UIS.US,D,19980731,000000,273.1,276.2,268.8,274.4,93400,0
+UIS.US,D,19980803,000000,275.6,275.6,266.2,271.2,89790,0
+UIS.US,D,19980804,000000,273.8,273.8,223.1,226.9,208100,0
+UIS.US,D,19980805,000000,240,260,233.1,253.1,324110,0
+UIS.US,D,19980806,000000,248.8,258.1,248.1,253.8,93490,0
+UIS.US,D,19980807,000000,256.2,261.2,253.8,255,110330,0
+UIS.US,D,19980810,000000,255,256.2,250,253.8,67130,0
+UIS.US,D,19980811,000000,246.9,248.8,237.5,248.1,116640,0
+UIS.US,D,19980812,000000,250,255,248.1,255,81850,0
+UIS.US,D,19980813,000000,255,263.8,254.4,258.8,139120,0
+UIS.US,D,19980814,000000,265,266.2,262.5,265.6,117230,0
+UIS.US,D,19980817,000000,266.2,271.9,263.8,269.4,98370,0
+UIS.US,D,19980818,000000,271.9,275.6,270.6,271.2,130140,0
+UIS.US,D,19980819,000000,273.8,274.4,257.5,270,114160,0
+UIS.US,D,19980820,000000,267.5,269.4,263.1,263.8,69680,0
+UIS.US,D,19980821,000000,258.8,259.4,246.2,256.9,84090,0
+UIS.US,D,19980824,000000,253.8,258.1,244.4,249.4,77760,0
+UIS.US,D,19980825,000000,251.2,255.6,245,247.5,59030,0
+UIS.US,D,19980826,000000,236.2,245.6,235.6,238.1,83120,0
+UIS.US,D,19980827,000000,231.2,231.2,210,222.5,245100,0
+UIS.US,D,19980828,000000,225,230,208.8,216.2,172500,0
+UIS.US,D,19980831,000000,216.2,219.4,176.2,180.6,302600,0
+UIS.US,D,19980901,000000,192.5,203.8,180.6,203.8,272620,0
+UIS.US,D,19980902,000000,205,215.6,204.4,208.1,215280,0
+UIS.US,D,19980903,000000,202.5,210,195,198.8,207210,0
+UIS.US,D,19980904,000000,201.2,202.5,185,190,151760,0
+UIS.US,D,19980908,000000,205,211.9,202.5,210,197430,0
+UIS.US,D,19980909,000000,210.6,220,208.8,218.8,221510,0
+UIS.US,D,19980910,000000,215,218.1,208.8,216.9,127110,0
+UIS.US,D,19980911,000000,215.6,227.5,215,226.9,134360,0
+UIS.US,D,19980914,000000,230,236.9,230,232.5,93510,0
+UIS.US,D,19980915,000000,232.5,241.9,231.9,241.9,100160,0
+UIS.US,D,19980916,000000,241.9,241.9,235,238.8,88350,0
+UIS.US,D,19980917,000000,220,233.1,220,231.9,121560,0
+UIS.US,D,19980918,000000,233.1,240,229.4,239.4,95650,0
+UIS.US,D,19980921,000000,230,241.9,228.8,241.9,59930,0
+UIS.US,D,19980922,000000,253.8,253.8,245,248.1,108180,0
+UIS.US,D,19980923,000000,250,258.1,247.5,258.1,113760,0
+UIS.US,D,19980924,000000,258.1,263.1,245.6,248.8,79460,0
+UIS.US,D,19980925,000000,240,250,238.1,249.4,69590,0
+UIS.US,D,19980928,000000,252.5,255,247.5,250,141950,0
+UIS.US,D,19980929,000000,252.5,254.4,245.6,246.2,130370,0
+UIS.US,D,19980930,000000,240.6,241.2,226.9,227.5,80100,0
+UIS.US,D,19981001,000000,220,225,198.8,201.2,230190,0
+UIS.US,D,19981002,000000,205,213.1,196.9,211.2,201240,0
+UIS.US,D,19981005,000000,208.1,208.1,191.9,198.8,122700,0
+UIS.US,D,19981006,000000,208.1,215,196.9,201.2,146470,0
+UIS.US,D,19981007,000000,200,206.2,196.9,203.8,236320,0
+UIS.US,D,19981008,000000,190,193.8,181.2,193.8,182960,0
+UIS.US,D,19981009,000000,200,204.4,193.8,202.5,143300,0
+UIS.US,D,19981012,000000,209.4,215,209.4,214.4,124960,0
+UIS.US,D,19981013,000000,215.6,217.5,211.2,216.2,63520,0
+UIS.US,D,19981014,000000,216.2,229.4,216.2,225,141090,0
+UIS.US,D,19981015,000000,235,246.2,233.1,245,295320,0
+UIS.US,D,19981016,000000,243.8,248.1,235,238.8,197060,0
+UIS.US,D,19981019,000000,235,242.5,233.8,236.9,124850,0
+UIS.US,D,19981020,000000,238.8,244.4,237.5,238.1,175950,0
+UIS.US,D,19981021,000000,238.1,246.9,233.8,245.6,138680,0
+UIS.US,D,19981022,000000,245,255,243.8,253.1,157750,0
+UIS.US,D,19981023,000000,251.9,257.5,250,250.6,75240,0
+UIS.US,D,19981026,000000,252.5,258.1,248.1,258.1,79410,0
+UIS.US,D,19981027,000000,266.9,266.9,256.2,258.8,131740,0
+UIS.US,D,19981028,000000,256.9,263.8,251.9,259.4,70760,0
+UIS.US,D,19981029,000000,259.4,268.1,259.4,263.1,81780,0
+UIS.US,D,19981030,000000,266.2,268.8,263.8,266.2,72990,0
+UIS.US,D,19981102,000000,266.2,274.4,261.9,274.4,107140,0
+UIS.US,D,19981103,000000,271.2,271.2,265,267.5,52730,0
+UIS.US,D,19981104,000000,267.5,272.5,262.5,264.4,97310,0
+UIS.US,D,19981105,000000,258.1,274.4,256.2,271.2,116140,0
+UIS.US,D,19981106,000000,269.4,276.9,269.4,276.9,135170,0
+UIS.US,D,19981109,000000,277.5,283.1,275.6,277.5,161520,0
+UIS.US,D,19981110,000000,274.4,281.9,273.8,280.6,96390,0
+UIS.US,D,19981111,000000,283.8,285.6,270,271.9,138160,0
+UIS.US,D,19981112,000000,270,275,261.2,273.1,85450,0
+UIS.US,D,19981113,000000,273.1,274.4,266.2,270,66230,0
+UIS.US,D,19981116,000000,270,273.1,265.6,268.8,49930,0
+UIS.US,D,19981117,000000,266.2,268.1,257.5,261.9,82430,0
+UIS.US,D,19981118,000000,261.9,276.2,260.6,275,85740,0
+UIS.US,D,19981119,000000,280,286.2,279.4,284.4,146290,0
+UIS.US,D,19981120,000000,290,291.9,274.4,277.5,158020,0
+UIS.US,D,19981123,000000,280,288.1,279.4,286.2,109540,0
+UIS.US,D,19981124,000000,290,291.9,284.4,286.2,172680,0
+UIS.US,D,19981125,000000,285.6,287.5,284.4,285.6,94110,0
+UIS.US,D,19981127,000000,287.5,293.8,287.5,293.1,57620,0
+UIS.US,D,19981130,000000,292.5,296.9,285,285,119850,0
+UIS.US,D,19981201,000000,281.2,295,277.5,293.8,116140,0
+UIS.US,D,19981202,000000,290,293.8,282.5,293.8,89130,0
+UIS.US,D,19981203,000000,293.8,305.6,291.9,297.5,286060,0
+UIS.US,D,19981204,000000,310,315.6,306.9,311.2,255820,0
+UIS.US,D,19981207,000000,308.8,320,303.8,316.9,223280,0
+UIS.US,D,19981208,000000,315.6,316.2,311.2,312.5,95220,0
+UIS.US,D,19981209,000000,311.2,315.6,307.5,315,112210,0
+UIS.US,D,19981210,000000,322.5,331.9,311.2,311.9,337950,0
+UIS.US,D,19981211,000000,328.8,328.8,305,309.4,205990,0
+UIS.US,D,19981214,000000,306.9,306.9,300,303.1,169260,0
+UIS.US,D,19981215,000000,309.4,315,308.8,313.8,230350,0
+UIS.US,D,19981216,000000,315,320,313.8,320,195510,0
+UIS.US,D,19981217,000000,320,331.2,320,331.2,168540,0
+UIS.US,D,19981218,000000,331.2,331.2,325.6,330.6,74970,0
+UIS.US,D,19981221,000000,322.5,340.6,322.5,338.8,136020,0
+UIS.US,D,19981222,000000,343.1,343.1,328.1,332.5,156940,0
+UIS.US,D,19981223,000000,339.4,341.2,335.6,339.4,105250,0
+UIS.US,D,19981224,000000,339.4,340,336.9,336.9,21530,0
+UIS.US,D,19981228,000000,347.5,353.1,346.9,351.9,147710,0
+UIS.US,D,19981229,000000,352.5,353.8,342.5,343.1,92020,0
+UIS.US,D,19981230,000000,343.1,346.2,340.6,341.2,57720,0
+UIS.US,D,19981231,000000,339.4,350,337.5,344.4,116610,0
+UIS.US,D,19990104,000000,345,347.5,338.8,341.9,264110,0
+UIS.US,D,19990105,000000,338.8,345,336.2,343.8,157510,0
+UIS.US,D,19990106,000000,345,349.4,342.5,346.9,180970,0
+UIS.US,D,19990107,000000,341.2,343.1,333.8,340,121660,0
+UIS.US,D,19990108,000000,340,343.1,332.5,332.5,167140,0
+UIS.US,D,19990111,000000,331.9,340.6,331.9,338.1,186040,0
+UIS.US,D,19990112,000000,341.2,351.2,338.8,343.8,245820,0
+UIS.US,D,19990113,000000,320,343.1,318.1,334.4,276200,0
+UIS.US,D,19990114,000000,346.9,350.6,341.9,343.8,415290,0
+UIS.US,D,19990115,000000,349.4,358.1,345.6,356.2,337990,0
+UIS.US,D,19990119,000000,362.5,365,355.6,361.9,273230,0
+UIS.US,D,19990120,000000,363.1,363.8,340,340,189230,0
+UIS.US,D,19990121,000000,343.8,355,343.1,353.8,211460,0
+UIS.US,D,19990122,000000,347.5,348.8,338.8,342.5,224770,0
+UIS.US,D,19990125,000000,345,346.2,330,337.5,178210,0
+UIS.US,D,19990126,000000,336.9,339.4,333.1,335,158430,0
+UIS.US,D,19990127,000000,336.9,339.4,322.5,324.4,177250,0
+UIS.US,D,19990128,000000,327.5,333.8,326.2,328.8,156140,0
+UIS.US,D,19990129,000000,330,332.5,324.4,331.2,195130,0
+UIS.US,D,19990201,000000,335,336.2,328.1,329.4,133780,0
+UIS.US,D,19990202,000000,328.1,330,313.8,318.8,183070,0
+UIS.US,D,19990203,000000,318.8,328.8,316.2,323.8,218070,0
+UIS.US,D,19990204,000000,326.2,326.2,318.1,320,213260,0
+UIS.US,D,19990205,000000,318.8,320,312.5,314.4,193810,0
+UIS.US,D,19990208,000000,318.8,321.9,309.4,313.1,233830,0
+UIS.US,D,19990209,000000,313.8,314.4,306.9,306.9,182770,0
+UIS.US,D,19990210,000000,306.2,311.2,302.5,304.4,147370,0
+UIS.US,D,19990211,000000,312.5,324.4,308.8,322.5,230860,0
+UIS.US,D,19990212,000000,321.2,326.2,314.4,325,181140,0
+UIS.US,D,19990216,000000,330,335,327.5,328.1,198210,0
+UIS.US,D,19990217,000000,325,328.8,315.6,317.5,130110,0
+UIS.US,D,19990218,000000,320,320,313.1,318.1,116200,0
+UIS.US,D,19990219,000000,316.9,320,308.1,310,84140,0
+UIS.US,D,19990222,000000,308.8,316.9,306.2,316.9,116780,0
+UIS.US,D,19990223,000000,316.9,321.2,314.4,315,118260,0
+UIS.US,D,19990224,000000,316.2,317.5,306.2,308.1,189590,0
+UIS.US,D,19990225,000000,305.6,306.9,303.1,303.8,133820,0
+UIS.US,D,19990226,000000,306.2,306.2,295.6,298.1,231900,0
+UIS.US,D,19990301,000000,299.4,300.6,291.9,300,162390,0
+UIS.US,D,19990302,000000,303.8,304.4,301.2,301.9,213800,0
+UIS.US,D,19990303,000000,301.9,303.1,295,296.9,254770,0
+UIS.US,D,19990304,000000,292.5,303.8,289.4,300,342480,0
+UIS.US,D,19990305,000000,305.6,308.8,301.2,304.4,100630,0
+UIS.US,D,19990308,000000,303.1,318.1,303.1,318.1,145170,0
+UIS.US,D,19990309,000000,315.6,323.8,312.5,313.8,119050,0
+UIS.US,D,19990310,000000,315.6,320,306.9,311.9,112580,0
+UIS.US,D,19990311,000000,311.2,313.8,306.9,310,261110,0
+UIS.US,D,19990312,000000,311.9,311.9,299.4,301.9,195280,0
+UIS.US,D,19990315,000000,300,306.9,298.8,306.9,197820,0
+UIS.US,D,19990316,000000,303.8,306.2,296.2,303.8,123740,0
+UIS.US,D,19990317,000000,298.8,313.8,298.8,313.8,383330,0
+UIS.US,D,19990318,000000,313.8,319.4,312.5,316.9,259100,0
+UIS.US,D,19990319,000000,320,322.5,314.4,314.4,313990,0
+UIS.US,D,19990322,000000,313.1,313.8,310,311.2,59870,0
+UIS.US,D,19990323,000000,310,310.6,298.1,301.2,161270,0
+UIS.US,D,19990324,000000,301.2,301.2,284.4,295,423680,0
+UIS.US,D,19990325,000000,301.2,301.2,291.9,295,346740,0
+UIS.US,D,19990326,000000,290,293.1,286.2,287.5,201670,0
+UIS.US,D,19990329,000000,290,294.4,288.1,293.8,220250,0
+UIS.US,D,19990330,000000,293.1,293.1,286.9,288.8,120380,0
+UIS.US,D,19990331,000000,290,291.2,276.2,276.9,195560,0
+UIS.US,D,19990401,000000,290,301.2,289.4,298.1,262310,0
+UIS.US,D,19990405,000000,299.4,301.9,285,290,106120,0
+UIS.US,D,19990406,000000,290,295.6,280,282.5,257620,0
+UIS.US,D,19990407,000000,281.9,283.8,275.6,283.1,294410,0
+UIS.US,D,19990408,000000,282.5,286.2,281.2,283.8,90560,0
+UIS.US,D,19990409,000000,283.8,295,281.2,294.4,124690,0
+UIS.US,D,19990412,000000,290.6,293.1,283.8,288.1,179670,0
+UIS.US,D,19990413,000000,291.9,294.4,278.8,287.5,180740,0
+UIS.US,D,19990414,000000,293.8,300.6,289.4,293.1,122030,0
+UIS.US,D,19990415,000000,296.2,310,290,290,295200,0
+UIS.US,D,19990416,000000,298.8,300.6,286.2,300,231040,0
+UIS.US,D,19990419,000000,307.5,309.4,293.8,296.2,169090,0
+UIS.US,D,19990420,000000,296.2,298.8,273.8,283.1,141860,0
+UIS.US,D,19990421,000000,283.1,291.9,280.6,288.1,145760,0
+UIS.US,D,19990422,000000,297.5,306.9,296.9,305.6,223040,0
+UIS.US,D,19990423,000000,301.2,308.1,295.6,306.2,100690,0
+UIS.US,D,19990426,000000,309.4,318.8,308.1,317.5,128420,0
+UIS.US,D,19990427,000000,318.8,320,308.1,313.1,103580,0
+UIS.US,D,19990428,000000,311.9,316.2,308.8,315,119610,0
+UIS.US,D,19990429,000000,315,318.1,300.6,314.4,135080,0
+UIS.US,D,19990430,000000,315,318.8,305,314.4,123280,0
+UIS.US,D,19990503,000000,315,323.8,312.5,318.8,130440,0
+UIS.US,D,19990504,000000,325,330,321.2,326.2,218960,0
+UIS.US,D,19990505,000000,343.8,346.9,336.9,346.2,467620,0
+UIS.US,D,19990506,000000,341.2,344.4,333.1,335,144540,0
+UIS.US,D,19990507,000000,335,338.8,331.2,332.5,75640,0
+UIS.US,D,19990510,000000,332.5,335.6,329.4,331.2,60620,0
+UIS.US,D,19990511,000000,332.5,336.9,324.4,329.4,103110,0
+UIS.US,D,19990512,000000,325.6,337.5,321.2,335.6,87670,0
+UIS.US,D,19990513,000000,338.8,343.1,335,340,116950,0
+UIS.US,D,19990514,000000,337.5,340,333.1,335.6,108680,0
+UIS.US,D,19990517,000000,331.9,335,327.5,333.1,64000,0
+UIS.US,D,19990518,000000,332.5,341.9,332.5,341.9,100470,0
+UIS.US,D,19990519,000000,341.9,343.1,334.4,338.1,210240,0
+UIS.US,D,19990520,000000,340.6,349.4,340.6,348.8,191030,0
+UIS.US,D,19990521,000000,348.8,351.2,346.2,350.6,131310,0
+UIS.US,D,19990524,000000,351.9,353.8,342.5,343.8,113620,0
+UIS.US,D,19990525,000000,342.5,349.4,342.5,345.6,210080,0
+UIS.US,D,19990526,000000,348.1,370.6,346.2,367.5,345550,0
+UIS.US,D,19990527,000000,368.8,386.9,367.5,381.2,605770,0
+UIS.US,D,19990528,000000,380,383.1,375.6,379.4,164960,0
+UIS.US,D,19990601,000000,375.6,380,373.1,379.4,108190,0
+UIS.US,D,19990602,000000,380,382.5,377.5,380,146650,0
+UIS.US,D,19990603,000000,379.4,379.4,371.9,373.8,137700,0
+UIS.US,D,19990604,000000,373.8,390,373.1,387.5,197760,0
+UIS.US,D,19990607,000000,388.8,396.2,386.2,388.8,237630,0
+UIS.US,D,19990608,000000,388.8,389.4,380.6,380.6,111410,0
+UIS.US,D,19990609,000000,383.1,392.5,377.5,386.9,248220,0
+UIS.US,D,19990610,000000,384.4,385.6,378.8,382.5,84600,0
+UIS.US,D,19990611,000000,383.1,384.4,373.1,375.6,162240,0
+UIS.US,D,19990614,000000,375.6,381.2,373.1,374.4,62090,0
+UIS.US,D,19990615,000000,376.2,380,372.5,376.9,97660,0
+UIS.US,D,19990616,000000,380,395,380,392.5,141570,0
+UIS.US,D,19990617,000000,390,393.8,375,383.8,278480,0
+UIS.US,D,19990618,000000,389.4,389.4,379.4,384.4,122940,0
+UIS.US,D,19990621,000000,386.9,386.9,376.2,380,67860,0
+UIS.US,D,19990622,000000,378.8,388.8,375.6,385.6,116430,0
+UIS.US,D,19990623,000000,386.2,386.9,376.9,386.2,77400,0
+UIS.US,D,19990624,000000,380,397.5,376.9,393.8,117590,0
+UIS.US,D,19990625,000000,393.8,399.4,370.6,376.9,305520,0
+UIS.US,D,19990628,000000,375.6,378.8,365,372.5,120050,0
+UIS.US,D,19990629,000000,374.4,385.6,372.5,385.6,254130,0
+UIS.US,D,19990630,000000,390,390,381.2,389.4,182270,0
+UIS.US,D,19990701,000000,394.4,403.8,386.2,401.9,233310,0
+UIS.US,D,19990702,000000,401.9,405,396.9,401.2,90420,0
+UIS.US,D,19990706,000000,401.2,413.8,400.6,403.1,155020,0
+UIS.US,D,19990707,000000,405.6,413.8,401.2,413.8,115680,0
+UIS.US,D,19990708,000000,412.5,414.4,408.1,412.5,86530,0
+UIS.US,D,19990709,000000,415,431.2,411.2,427.5,149930,0
+UIS.US,D,19990712,000000,430,439.4,421.2,439.4,133670,0
+UIS.US,D,19990713,000000,433.1,438.8,428.8,436.9,116490,0
+UIS.US,D,19990714,000000,440,441.2,426.2,440.6,88680,0
+UIS.US,D,19990715,000000,446.9,450.6,435,444.4,192880,0
+UIS.US,D,19990716,000000,453.8,461.2,449.4,458.8,229900,0
+UIS.US,D,19990719,000000,460.6,461.9,438.8,440,110260,0
+UIS.US,D,19990720,000000,438.1,442.5,426.2,438.8,114910,0
+UIS.US,D,19990721,000000,438.8,445.6,429.4,436.9,65110,0
+UIS.US,D,19990722,000000,436.9,436.9,411.2,417.5,91330,0
+UIS.US,D,19990723,000000,415,426.9,411.2,426.9,85550,0
+UIS.US,D,19990726,000000,423.1,423.1,408.1,410,70890,0
+UIS.US,D,19990727,000000,415,415.6,402.5,413.8,134730,0
+UIS.US,D,19990728,000000,413.8,422.5,408.1,416.9,100770,0
+UIS.US,D,19990729,000000,414.4,414.4,401.2,410,81420,0
+UIS.US,D,19990730,000000,412.5,413.8,404.4,408.1,127320,0
+UIS.US,D,19990802,000000,400.6,424.4,400,412.5,159230,0
+UIS.US,D,19990803,000000,416.2,419.4,392.5,400,84240,0
+UIS.US,D,19990804,000000,401.9,401.9,386.2,397.5,106590,0
+UIS.US,D,19990805,000000,397.5,400,385,392.5,134650,0
+UIS.US,D,19990806,000000,398.1,401.9,392.5,400,65810,0
+UIS.US,D,19990809,000000,400,405.6,392.5,394.4,75530,0
+UIS.US,D,19990810,000000,391.9,391.9,370.6,382.5,119110,0
+UIS.US,D,19990811,000000,390,390,378.1,386.9,91310,0
+UIS.US,D,19990812,000000,393.8,402.5,388.1,396.2,76200,0
+UIS.US,D,19990813,000000,399.4,418.8,399.4,416.9,133210,0
+UIS.US,D,19990816,000000,415,418.8,407.5,415,53850,0
+UIS.US,D,19990817,000000,415.6,426.2,410,426.2,116110,0
+UIS.US,D,19990818,000000,426.2,429.4,420.6,423.1,142720,0
+UIS.US,D,19990819,000000,420.6,431.9,417.5,428.1,105820,0
+UIS.US,D,19990820,000000,436.2,439.4,430.6,439.4,117800,0
+UIS.US,D,19990823,000000,439.4,443.8,436.9,440,121670,0
+UIS.US,D,19990824,000000,441.9,446.2,440.6,443.1,176240,0
+UIS.US,D,19990825,000000,445,448.1,443.8,448.1,117340,0
+UIS.US,D,19990826,000000,448.8,450,445.6,446.9,58530,0
+UIS.US,D,19990827,000000,450,452.5,443.8,446.2,80760,0
+UIS.US,D,19990830,000000,446.2,447.5,432.5,437.5,80750,0
+UIS.US,D,19990831,000000,435,435.6,426.2,430,102060,0
+UIS.US,D,19990901,000000,431.2,431.2,421.2,425,95030,0
+UIS.US,D,19990902,000000,423.8,444.4,416.2,441.2,90330,0
+UIS.US,D,19990903,000000,446.2,450,433.8,438.1,78840,0
+UIS.US,D,19990907,000000,438.1,449.4,435.6,445,63110,0
+UIS.US,D,19990908,000000,442.5,453.1,440.6,451.2,116650,0
+UIS.US,D,19990909,000000,446.2,453.1,446.2,453.1,70520,0
+UIS.US,D,19990910,000000,455,461.2,452.5,456.2,72580,0
+UIS.US,D,19990913,000000,454.4,461.9,451.9,456.9,104430,0
+UIS.US,D,19990914,000000,457.5,475,456.2,469.4,151560,0
+UIS.US,D,19990915,000000,470,470,454.4,460.6,116800,0
+UIS.US,D,19990916,000000,470,482.5,465.6,482.5,183870,0
+UIS.US,D,19990917,000000,480,484.4,473.1,480.6,220060,0
+UIS.US,D,19990920,000000,480,496.9,478.1,493.1,99560,0
+UIS.US,D,19990921,000000,485.6,491.2,473.1,475,138410,0
+UIS.US,D,19990922,000000,471.9,476.2,455,455.6,125310,0
+UIS.US,D,19990923,000000,458.1,458.1,423.1,429.4,136920,0
+UIS.US,D,19990924,000000,415,433.8,413.1,431.2,136510,0
+UIS.US,D,19990927,000000,440,452.5,437.5,441.9,185160,0
+UIS.US,D,19990928,000000,438.8,453.8,432.5,453.8,114360,0
+UIS.US,D,19990929,000000,455,455,440,443.1,65110,0
+UIS.US,D,19990930,000000,443.8,453.1,440,451.2,54680,0
+UIS.US,D,19991001,000000,446.2,450,431.2,448.8,95590,0
+UIS.US,D,19991004,000000,450,452.5,445,452.5,46270,0
+UIS.US,D,19991005,000000,451.2,464.4,450,455.6,95930,0
+UIS.US,D,19991006,000000,456.2,468.1,456.2,461.9,94010,0
+UIS.US,D,19991007,000000,462.5,474.4,457.5,458.1,150450,0
+UIS.US,D,19991008,000000,450,450,405,436.9,313260,0
+UIS.US,D,19991011,000000,436.9,436.9,418.8,428.8,120810,0
+UIS.US,D,19991012,000000,431.2,436.9,425.6,431.2,358190,0
+UIS.US,D,19991013,000000,426.2,434.4,410,422.5,146870,0
+UIS.US,D,19991014,000000,360,360,251.2,265.6,2295820,0
+UIS.US,D,19991015,000000,260,262.5,227.5,248.8,1322580,0
+UIS.US,D,19991018,000000,246.9,246.9,223.8,230,601320,0
+UIS.US,D,19991019,000000,234.4,238.8,216.2,217.5,669890,0
+UIS.US,D,19991020,000000,222.5,236.2,220,235,557890,0
+UIS.US,D,19991021,000000,228.8,235.6,225.6,233.1,410760,0
+UIS.US,D,19991022,000000,236.9,243.8,235.6,239.4,368720,0
+UIS.US,D,19991025,000000,239.4,246.2,230.6,234.4,348490,0
+UIS.US,D,19991026,000000,236.2,240.6,230.6,231.2,309220,0
+UIS.US,D,19991027,000000,233.1,233.1,213.1,217.5,459810,0
+UIS.US,D,19991028,000000,220,223.1,209.4,219.4,619960,0
+UIS.US,D,19991029,000000,220.6,247.5,219.4,225.6,1042540,0
+UIS.US,D,19991101,000000,242.5,243.8,234.4,237.5,409470,0
+UIS.US,D,19991102,000000,238.1,244.4,235.6,238.8,396080,0
+UIS.US,D,19991103,000000,241.2,243.8,232.5,232.5,266980,0
+UIS.US,D,19991104,000000,236.9,237.5,229.4,231.9,216700,0
+UIS.US,D,19991105,000000,235.6,238.8,224.4,225.6,267300,0
+UIS.US,D,19991108,000000,235,239.4,228.1,228.1,283910,0
+UIS.US,D,19991109,000000,229.4,238.8,228.8,236.9,407990,0
+UIS.US,D,19991110,000000,240,255,238.8,244.4,527400,0
+UIS.US,D,19991111,000000,256.2,256.2,247.5,250.6,304120,0
+UIS.US,D,19991112,000000,258.1,258.1,246.2,247.5,273810,0
+UIS.US,D,19991115,000000,248.8,248.8,238.8,240,193330,0
+UIS.US,D,19991117,000000,262.5,264.4,245,246.9,763100,0
+UIS.US,D,19991118,000000,270,301.2,261.9,301.2,1098230,0
+UIS.US,D,19991119,000000,296.2,297.5,285.6,290.6,621470,0
+UIS.US,D,19991122,000000,297.5,307.5,290.6,304.4,304080,0
+UIS.US,D,19991123,000000,301.9,303.8,295,297.5,280160,0
+UIS.US,D,19991124,000000,298.8,299.4,292.5,298.1,151210,0
+UIS.US,D,19991126,000000,298.1,299.4,293.8,296.9,72440,0
+UIS.US,D,19991129,000000,296.9,296.9,285.6,294.4,232720,0
+UIS.US,D,19991130,000000,298.1,312.5,286.2,287.5,367110,0
+UIS.US,D,19991201,000000,285,288.8,278.8,283.8,276710,0
+UIS.US,D,19991202,000000,290,306.2,289.4,300,293070,0
+UIS.US,D,19991203,000000,320,321.2,301.2,317.5,410260,0
+UIS.US,D,19991206,000000,316.2,318.8,307.5,307.5,170810,0
+UIS.US,D,19991207,000000,306.2,335,301.2,329.4,418660,0
+UIS.US,D,19991208,000000,325,330,319.4,324.7,205080,0
+UIS.US,D,19991209,000000,340,340,317.5,328.8,317980,0
+UIS.US,D,19991210,000000,332.5,348.8,332.5,340,270030,0
+UIS.US,D,19991213,000000,337.5,339.4,331.9,336.9,131360,0
+UIS.US,D,19991214,000000,331.2,337.5,315.6,318.8,215110,0
+UIS.US,D,19991215,000000,300,304.4,294.4,303.1,336850,0
+UIS.US,D,19991216,000000,301.2,303.8,294.4,300,199750,0
+UIS.US,D,19991217,000000,300,310.6,296.2,307.5,326390,0
+UIS.US,D,19991220,000000,307.5,325.6,306.2,317.7,206730,0
+UIS.US,D,19991221,000000,315,324.4,312.5,323.8,134420,0
+UIS.US,D,19991222,000000,302.5,313.1,302.5,309.4,365070,0
+UIS.US,D,19991223,000000,315,315,307.5,307.5,200760,0
+UIS.US,D,19991227,000000,310,311.2,302.5,305.6,214050,0
+UIS.US,D,19991228,000000,305.6,309.4,305,305.6,146670,0
+UIS.US,D,19991229,000000,306.2,315,306.2,315,149140,0
+UIS.US,D,19991230,000000,316.2,321.2,315.6,318.8,102340,0
+UIS.US,D,19991231,000000,318.8,319.4,313.1,319.4,44570,0
+UIS.US,D,20000103,000000,320,324.4,309.4,313.8,149070,0
+UIS.US,D,20000104,000000,304.4,310,295.6,298.8,220780,0
+UIS.US,D,20000105,000000,298.1,301.9,278.8,290,314540,0
+UIS.US,D,20000106,000000,294.4,296.9,283.1,291.9,169760,0
+UIS.US,D,20000107,000000,287.5,293.1,285,286.9,182830,0
+UIS.US,D,20000110,000000,295,305.6,289.4,300,193930,0
+UIS.US,D,20000111,000000,296.2,301.9,295,299.4,164100,0
+UIS.US,D,20000112,000000,300.6,305.6,295,302.5,147290,0
+UIS.US,D,20000113,000000,306.2,306.9,293.8,296.2,161630,0
+UIS.US,D,20000114,000000,295,308.8,291.2,307.5,271520,0
+UIS.US,D,20000118,000000,302.5,302.5,287.5,294.4,291280,0
+UIS.US,D,20000119,000000,305,306.9,295.6,301.2,244740,0
+UIS.US,D,20000120,000000,306.2,336.2,304.4,333.8,453300,0
+UIS.US,D,20000121,000000,334.4,342.5,328.8,338.8,327430,0
+UIS.US,D,20000124,000000,335,360.6,334.4,350.6,316950,0
+UIS.US,D,20000125,000000,349.4,349.4,327.5,336.2,198350,0
+UIS.US,D,20000126,000000,333.8,338.1,322.5,326.2,152050,0
+UIS.US,D,20000127,000000,330,333.1,308.8,327.5,182020,0
+UIS.US,D,20000128,000000,325,325,308.8,310.6,132430,0
+UIS.US,D,20000131,000000,308.1,323.1,301.9,318.8,109390,0
+UIS.US,D,20000201,000000,322.5,334.4,320,333.8,106410,0
+UIS.US,D,20000202,000000,333.8,334.4,320,330,150970,0
+UIS.US,D,20000203,000000,330,334.4,317.5,330.6,99020,0
+UIS.US,D,20000204,000000,327.5,329.4,320,322.5,140390,0
+UIS.US,D,20000207,000000,321.9,331.9,320,322.5,89610,0
+UIS.US,D,20000208,000000,328.8,337.5,321.9,337.5,170140,0
+UIS.US,D,20000209,000000,335,335,320,320,139430,0
+UIS.US,D,20000210,000000,321.2,325,311.9,315.6,128910,0
+UIS.US,D,20000211,000000,315,315,302.5,309.4,214260,0
+UIS.US,D,20000214,000000,309.4,310,305.6,308.1,63860,0
+UIS.US,D,20000215,000000,305.6,306.9,296.2,302.5,90700,0
+UIS.US,D,20000216,000000,310.6,343.1,310.6,342.5,493000,0
+UIS.US,D,20000217,000000,332.5,351.2,331.2,348.1,271620,0
+UIS.US,D,20000218,000000,345.6,346.2,324.4,327.5,174490,0
+UIS.US,D,20000222,000000,326.2,334.4,315.6,328.1,159550,0
+UIS.US,D,20000223,000000,327.5,330.6,322.5,325,117830,0
+UIS.US,D,20000224,000000,325,326.2,308.8,312.5,186970,0
+UIS.US,D,20000225,000000,312.5,314.4,307.5,310.6,220520,0
+UIS.US,D,20000228,000000,311.2,313.1,305.6,311.9,143330,0
+UIS.US,D,20000229,000000,316.2,316.2,298.8,298.8,212880,0
+UIS.US,D,20000301,000000,298.8,309.4,298.1,300.6,172570,0
+UIS.US,D,20000302,000000,275,300,255.6,295.6,612000,0
+UIS.US,D,20000303,000000,295.6,295.6,278.1,280,373290,0
+UIS.US,D,20000306,000000,280,282.5,266.9,268.1,251560,0
+UIS.US,D,20000307,000000,272.5,277.5,266.9,271.9,241190,0
+UIS.US,D,20000308,000000,270.6,277.5,266.2,267.5,161190,0
+UIS.US,D,20000309,000000,265,294.4,261.2,288.8,227280,0
+UIS.US,D,20000310,000000,285,285,268.1,269.4,220830,0
+UIS.US,D,20000313,000000,265,278.8,262.5,277.5,171960,0
+UIS.US,D,20000314,000000,275,280,259.4,261.2,239180,0
+UIS.US,D,20000315,000000,260.6,263.8,251.2,260,172800,0
+UIS.US,D,20000316,000000,258.1,268.8,251.9,267.5,215300,0
+UIS.US,D,20000317,000000,265,269.4,263.1,265,217880,0
+UIS.US,D,20000320,000000,260,263.8,249.4,250.6,274190,0
+UIS.US,D,20000321,000000,250,263.8,242.5,261.9,317390,0
+UIS.US,D,20000322,000000,266.2,277.5,265.6,277.5,304780,0
+UIS.US,D,20000323,000000,272.5,274.4,265,266.2,188700,0
+UIS.US,D,20000324,000000,260,265.6,253.1,253.1,176610,0
+UIS.US,D,20000327,000000,299.4,325,275,278.8,755430,0
+UIS.US,D,20000328,000000,285,286.2,273.1,278.1,523520,0
+UIS.US,D,20000329,000000,280.6,281.2,268.1,269.4,303290,0
+UIS.US,D,20000330,000000,266.2,281.2,257.5,261.2,291210,0
+UIS.US,D,20000331,000000,267.5,269.4,255,256.9,185920,0
+UIS.US,D,20000403,000000,260,266.2,251.9,254.4,208990,0
+UIS.US,D,20000404,000000,220,241.9,215,232.5,1178780,0
+UIS.US,D,20000405,000000,228.8,240,224.4,235.6,430060,0
+UIS.US,D,20000406,000000,242.5,251.9,238.1,250,192400,0
+UIS.US,D,20000407,000000,250,260,246.2,251.2,249670,0
+UIS.US,D,20000410,000000,246.2,250,240,245.6,168100,0
+UIS.US,D,20000411,000000,243.1,244.4,237.5,240.6,103640,0
+UIS.US,D,20000412,000000,241.2,247.5,231.2,236.2,208720,0
+UIS.US,D,20000413,000000,243.8,246.9,222.5,225,528430,0
+UIS.US,D,20000414,000000,222.5,223.8,195,195,447380,0
+UIS.US,D,20000417,000000,206.2,223.1,200,217.5,368660,0
+UIS.US,D,20000418,000000,222.5,246.2,220,241.7,294140,0
+UIS.US,D,20000419,000000,247.5,248.1,235,237.5,255090,0
+UIS.US,D,20000420,000000,240,244.4,231.2,235.6,108280,0
+UIS.US,D,20000424,000000,226.2,230.6,218.1,225,142780,0
+UIS.US,D,20000425,000000,230,240,229.4,235,202230,0
+UIS.US,D,20000426,000000,235.6,253.8,228.8,240.3,391910,0
+UIS.US,D,20000427,000000,230,236.9,227.5,233.1,207450,0
+UIS.US,D,20000428,000000,233.8,239.4,231.2,231.9,104530,0
+UIS.US,D,20000501,000000,236.9,248.1,235.6,246.9,212110,0
+UIS.US,D,20000502,000000,246.9,251.2,231.9,231.9,244160,0
+UIS.US,D,20000503,000000,233.8,233.8,215,219.4,221340,0
+UIS.US,D,20000504,000000,220,231.9,219.4,228.8,374130,0
+UIS.US,D,20000505,000000,226.2,247.5,225.6,244.4,277170,0
+UIS.US,D,20000508,000000,241.9,253.1,232.5,242.5,288950,0
+UIS.US,D,20000509,000000,240,243.8,232.5,236.2,226360,0
+UIS.US,D,20000510,000000,230,232.5,218.8,223.1,226550,0
+UIS.US,D,20000511,000000,230,235,225.6,235,158960,0
+UIS.US,D,20000512,000000,235,246.2,234.4,240.6,144500,0
+UIS.US,D,20000515,000000,240.6,245.6,234.4,241.2,114260,0
+UIS.US,D,20000516,000000,250,260,247.5,259.4,223590,0
+UIS.US,D,20000517,000000,253.8,254.4,245.6,248.8,101880,0
+UIS.US,D,20000518,000000,250.6,251.2,240,242.5,82330,0
+UIS.US,D,20000519,000000,238.8,244.4,233.1,242.5,104580,0
+UIS.US,D,20000522,000000,242.5,253.8,235.6,253.1,179550,0
+UIS.US,D,20000523,000000,250.6,260.6,248.1,251.2,194060,0
+UIS.US,D,20000524,000000,251.9,253.8,243.8,249.4,176760,0
+UIS.US,D,20000525,000000,250,258.1,247.5,248.1,116620,0
+UIS.US,D,20000526,000000,243.1,250,233.8,237.5,120050,0
+UIS.US,D,20000530,000000,241.9,255.6,241.2,253.8,174930,0
+UIS.US,D,20000531,000000,257.5,280,251.2,271.2,335780,0
+UIS.US,D,20000601,000000,268.8,273.8,262.5,265.6,210190,0
+UIS.US,D,20000602,000000,270,272.5,266.2,269.4,234930,0
+UIS.US,D,20000605,000000,271.2,281.9,268.8,278.1,377800,0
+UIS.US,D,20000606,000000,278.8,278.8,257.5,258.8,217040,0
+UIS.US,D,20000607,000000,265,274.4,261.9,271.9,229300,0
+UIS.US,D,20000608,000000,273.8,274.4,259.4,261.9,224220,0
+UIS.US,D,20000609,000000,252.5,259.4,246.2,250,427920,0
+UIS.US,D,20000612,000000,249.4,249.4,231.9,232.5,294370,0
+UIS.US,D,20000613,000000,236.2,238.8,232.5,236.2,251080,0
+UIS.US,D,20000614,000000,245,246.2,236.9,238.8,251300,0
+UIS.US,D,20000615,000000,245,248.1,232.5,233.1,200630,0
+UIS.US,D,20000616,000000,235,241.2,230,235.3,238370,0
+UIS.US,D,20000619,000000,239.4,271.2,233.8,260,552660,0
+UIS.US,D,20000620,000000,267.5,267.5,241.2,260,371720,0
+UIS.US,D,20000621,000000,251.2,260,247.5,258.1,222710,0
+UIS.US,D,20000622,000000,260,266.2,251.2,263.1,279510,0
+UIS.US,D,20000623,000000,262.5,263.1,246.9,249.4,253860,0
+UIS.US,D,20000626,000000,249.4,253.1,244.4,244.4,105610,0
+UIS.US,D,20000627,000000,247.5,249.4,237.5,239.4,125550,0
+UIS.US,D,20000628,000000,240,241.2,231.2,231.2,145830,0
+UIS.US,D,20000629,000000,182.5,185,145,147.5,2595480,0
+UIS.US,D,20000630,000000,149.4,151.2,142.5,150,1288830,0
+UIS.US,D,20000703,000000,148.8,153.1,147.5,150.6,379730,0
+UIS.US,D,20000705,000000,150,150,141.2,142.5,401470,0
+UIS.US,D,20000706,000000,141.9,143.1,138.8,140,468660,0
+UIS.US,D,20000707,000000,140,140,127.5,127.5,445820,0
+UIS.US,D,20000710,000000,136.9,140.6,135,140,277080,0
+UIS.US,D,20000711,000000,138.8,140,135.6,140,290860,0
+UIS.US,D,20000712,000000,135,138.1,133.1,133.8,341350,0
+UIS.US,D,20000713,000000,133.1,136.2,132.5,133.1,303400,0
+UIS.US,D,20000714,000000,135.6,136.2,132.5,135,250470,0
+UIS.US,D,20000717,000000,135,142.5,133.8,141.2,409990,0
+UIS.US,D,20000718,000000,125,127.5,108.1,110,2430110,0
+UIS.US,D,20000719,000000,110,111.2,101.9,105.6,1500810,0
+UIS.US,D,20000720,000000,105,105,98.1,105,1219020,0
+UIS.US,D,20000721,000000,100,101.2,96.2,99.4,591540,0
+UIS.US,D,20000724,000000,100,101.2,95,98.8,980300,0
+UIS.US,D,20000725,000000,98.1,105,95.6,100,753840,0
+UIS.US,D,20000726,000000,102.5,103.1,94.4,98.8,714880,0
+UIS.US,D,20000727,000000,96.2,96.9,91.2,95.6,485920,0
+UIS.US,D,20000728,000000,96.2,98.1,91.2,93.8,276490,0
+UIS.US,D,20000731,000000,91.9,98.8,91.9,98.1,424360,0
+UIS.US,D,20000801,000000,100,101.9,97.5,100,609550,0
+UIS.US,D,20000802,000000,101.9,106.2,100.6,104.4,808840,0
+UIS.US,D,20000803,000000,103.1,106.9,101.9,106.9,498090,0
+UIS.US,D,20000804,000000,111.9,113.8,108.1,112.5,681370,0
+UIS.US,D,20000807,000000,115,121.9,114.4,121.9,839510,0
+UIS.US,D,20000808,000000,121.2,122.5,115,122.5,650250,0
+UIS.US,D,20000809,000000,120.6,121.2,116.2,117.5,362030,0
+UIS.US,D,20000810,000000,118.8,119.4,115.6,118.8,240030,0
+UIS.US,D,20000811,000000,117.5,117.5,113.1,114.4,218540,0
+UIS.US,D,20000814,000000,115,116.2,111.9,114.4,275090,0
+UIS.US,D,20000815,000000,113.1,113.8,109.4,111.9,237830,0
+UIS.US,D,20000816,000000,113.1,115,110,111.9,190100,0
+UIS.US,D,20000817,000000,113.1,113.8,110.6,113.1,175140,0
+UIS.US,D,20000818,000000,113.1,114.4,110,110.6,173570,0
+UIS.US,D,20000821,000000,111.9,112.5,108.1,111.2,187270,0
+UIS.US,D,20000822,000000,112.5,112.5,109.4,111.2,271520,0
+UIS.US,D,20000823,000000,111.2,111.9,105,108.8,216850,0
+UIS.US,D,20000824,000000,111.2,111.2,105.6,106.9,320260,0
+UIS.US,D,20000825,000000,110,110,106.2,109.4,230660,0
+UIS.US,D,20000828,000000,109.4,120,108.8,120,247530,0
+UIS.US,D,20000829,000000,115,120,113.1,120,332500,0
+UIS.US,D,20000830,000000,118.1,133.1,115.6,133.1,872260,0
+UIS.US,D,20000831,000000,133.1,133.8,125,130,527310,0
+UIS.US,D,20000901,000000,132.5,133.1,128.1,132.5,254410,0
+UIS.US,D,20000905,000000,131.9,132.5,126.9,132.5,314660,0
+UIS.US,D,20000906,000000,130,132.5,126.9,131.2,218210,0
+UIS.US,D,20000907,000000,131.2,146.2,130,141.2,881760,0
+UIS.US,D,20000908,000000,142.5,146.2,137.5,143.8,567020,0
+UIS.US,D,20000911,000000,142.5,145.6,137.5,140,336750,0
+UIS.US,D,20000912,000000,140.6,141.2,135.6,139.4,147980,0
+UIS.US,D,20000913,000000,135.6,136.9,131.9,135,235800,0
+UIS.US,D,20000914,000000,136.2,141.9,135.6,136.2,268220,0
+UIS.US,D,20000915,000000,136.2,138.8,133.1,134.4,167140,0
+UIS.US,D,20000918,000000,134.4,134.4,125,126.9,249420,0
+UIS.US,D,20000919,000000,122.5,130.6,121.9,130,305030,0
+UIS.US,D,20000920,000000,125.6,126.2,118.8,121.9,390480,0
+UIS.US,D,20000921,000000,120.6,120.6,111.9,113.1,375760,0
+UIS.US,D,20000922,000000,111.2,113.1,107.5,108.8,526850,0
+UIS.US,D,20000925,000000,110,111.2,108.1,109.4,300660,0
+UIS.US,D,20000926,000000,110,110.6,100,101.9,440450,0
+UIS.US,D,20000927,000000,108.8,108.8,103.8,105.6,299090,0
+UIS.US,D,20000928,000000,104.4,115,104.4,110,276570,0
+UIS.US,D,20000929,000000,110,113.1,107.5,112.5,219650,0
+UIS.US,D,20001002,000000,111.2,116.2,108.8,109.4,357620,0
+UIS.US,D,20001003,000000,109.4,111.2,106.2,106.9,247530,0
+UIS.US,D,20001004,000000,105.6,108.1,102.5,105,163960,0
+UIS.US,D,20001005,000000,106.2,109.4,105.6,108.1,100120,0
+UIS.US,D,20001006,000000,108.1,110,103.1,103.1,144420,0
+UIS.US,D,20001009,000000,103.1,105,101.9,105,113870,0
+UIS.US,D,20001010,000000,103.8,104.4,98.8,100,160750,0
+UIS.US,D,20001011,000000,98.1,99.4,92.5,96.9,316200,0
+UIS.US,D,20001012,000000,103.8,104.4,98.1,98.8,601570,0
+UIS.US,D,20001013,000000,98.8,108.1,98.8,105.6,366120,0
+UIS.US,D,20001016,000000,108.8,115,108.8,111.9,424160,0
+UIS.US,D,20001017,000000,113.1,115.6,106.2,108.8,241640,0
+UIS.US,D,20001018,000000,106.2,116.2,101.2,111.9,270950,0
+UIS.US,D,20001019,000000,113.8,120.6,113.8,116.9,265040,0
+UIS.US,D,20001020,000000,115.6,122.5,115,121.2,226670,0
+UIS.US,D,20001023,000000,121.2,121.9,118.1,120,233640,0
+UIS.US,D,20001024,000000,121.2,125.6,120,121.9,310290,0
+UIS.US,D,20001025,000000,120.6,121.2,116.2,120.6,228530,0
+UIS.US,D,20001026,000000,120,122.5,118.8,121.2,161470,0
+UIS.US,D,20001027,000000,120.6,126.2,120.6,123.8,161720,0
+UIS.US,D,20001030,000000,120,123.8,120,122.5,123600,0
+UIS.US,D,20001031,000000,124.4,131.2,121.9,127.5,196220,0
+UIS.US,D,20001101,000000,127.5,133.1,125,132.5,211590,0
+UIS.US,D,20001102,000000,132.5,135,131.9,133.1,143440,0
+UIS.US,D,20001103,000000,131.9,132.5,130,130,137050,0
+UIS.US,D,20001106,000000,131.2,133.1,127.5,130.6,120580,0
+UIS.US,D,20001107,000000,130.6,139.4,130,137.5,232140,0
+UIS.US,D,20001108,000000,137.5,138.1,134.4,135,121420,0
+UIS.US,D,20001109,000000,134.4,136.2,130,136.2,249690,0
+UIS.US,D,20001110,000000,136.2,136.2,127.5,132.5,191900,0
+UIS.US,D,20001113,000000,126.2,129.4,123.8,125.6,141760,0
+UIS.US,D,20001114,000000,127.5,131.9,127.5,128.1,137780,0
+UIS.US,D,20001115,000000,130,131.2,128.1,130.6,82800,0
+UIS.US,D,20001116,000000,130.6,130.6,125.6,126.9,80660,0
+UIS.US,D,20001117,000000,127.5,129.4,126.2,128.8,74630,0
+UIS.US,D,20001120,000000,123.8,134.4,121.9,130.6,204500,0
+UIS.US,D,20001121,000000,128.8,130,112.5,117.5,283980,0
+UIS.US,D,20001122,000000,120,125,113.1,123.1,323900,0
+UIS.US,D,20001124,000000,122.5,124.4,120,123.8,67860,0
+UIS.US,D,20001127,000000,124.4,128.1,118.1,120,164620,0
+UIS.US,D,20001128,000000,120.6,121.2,117.5,118.8,145400,0
+UIS.US,D,20001129,000000,120,126.2,118.8,123.8,213990,0
+UIS.US,D,20001130,000000,118.8,121.9,115,121.9,329210,0
+UIS.US,D,20001201,000000,121.9,129.4,121.2,125.6,226230,0
+UIS.US,D,20001204,000000,123.8,125.6,116.9,121.2,240820,0
+UIS.US,D,20001205,000000,120,133.8,120,131.2,242120,0
+UIS.US,D,20001206,000000,135,143.8,133.1,141.2,568580,0
+UIS.US,D,20001207,000000,138.1,148.1,132.5,140,612830,0
+UIS.US,D,20001208,000000,145,156.2,141.9,155,618700,0
+UIS.US,D,20001211,000000,151.9,163.1,146.9,155,446260,0
+UIS.US,D,20001212,000000,151.9,163.1,151.9,162.5,343710,0
+UIS.US,D,20001213,000000,161.9,163.8,154.4,155.6,325290,0
+UIS.US,D,20001214,000000,153.8,154.4,149.4,150.6,179010,0
+UIS.US,D,20001215,000000,148.8,152.5,146.2,150,247290,0
+UIS.US,D,20001218,000000,150,155.6,150,154.4,249580,0
+UIS.US,D,20001219,000000,151.2,153.8,149.4,150.6,184550,0
+UIS.US,D,20001220,000000,142.5,143.8,135,138.8,265170,0
+UIS.US,D,20001221,000000,136.9,140,133.8,138.1,221110,0
+UIS.US,D,20001222,000000,135.6,143.1,135.6,142.5,175290,0
+UIS.US,D,20001226,000000,145,149.4,144.4,146.9,114890,0
+UIS.US,D,20001227,000000,147.5,160.6,145.6,160,252970,0
+UIS.US,D,20001228,000000,157.5,158.8,148.8,153.1,177190,0
+UIS.US,D,20001229,000000,153.1,156.2,146.2,146.2,173850,0
+UIS.US,D,20010102,000000,150.6,153.8,145.6,145.6,111450,0
+UIS.US,D,20010103,000000,150,156.9,146.9,155.6,241910,0
+UIS.US,D,20010104,000000,161.2,168.1,159.4,166.2,290740,0
+UIS.US,D,20010105,000000,166.2,167.5,155,155.6,161580,0
+UIS.US,D,20010108,000000,152.5,155,148.8,151.9,130900,0
+UIS.US,D,20010109,000000,151.9,155.6,147.5,147.5,268420,0
+UIS.US,D,20010110,000000,149.4,152.5,145.6,151.9,158740,0
+UIS.US,D,20010111,000000,151.9,175.6,151.2,173.8,507590,0
+UIS.US,D,20010112,000000,173.1,173.8,160.6,163.1,203150,0
+UIS.US,D,20010116,000000,164.4,168.8,157.5,168.8,180120,0
+UIS.US,D,20010117,000000,170,173.8,166.2,166.9,214320,0
+UIS.US,D,20010118,000000,160,160,145,152.5,717570,0
+UIS.US,D,20010119,000000,153.1,156.9,149.4,150,470330,0
+UIS.US,D,20010122,000000,150,150.6,146.9,150.6,227630,0
+UIS.US,D,20010123,000000,150.6,155.6,148.8,155.6,307110,0
+UIS.US,D,20010124,000000,157.5,158.1,150.6,154.4,179190,0
+UIS.US,D,20010125,000000,153.8,154.4,148.8,152.5,129080,0
+UIS.US,D,20010126,000000,150.6,163.8,150,160.6,249930,0
+UIS.US,D,20010129,000000,163,175,161.1,174.9,348730,0
+UIS.US,D,20010130,000000,175,179.4,171,178,305800,0
+UIS.US,D,20010131,000000,178.1,178.5,169,171.5,276830,0
+UIS.US,D,20010201,000000,168.5,173.8,166.6,171.1,114420,0
+UIS.US,D,20010202,000000,171.1,173.6,167,172.5,118980,0
+UIS.US,D,20010205,000000,169,171.1,165,169.9,104080,0
+UIS.US,D,20010206,000000,168.5,173.8,168,170.6,125840,0
+UIS.US,D,20010207,000000,168.6,171.8,165.5,171.5,109590,0
+UIS.US,D,20010208,000000,171.5,179.5,171.5,174.5,234640,0
+UIS.US,D,20010209,000000,171.7,173,165.1,166.5,155210,0
+UIS.US,D,20010212,000000,166,175.4,166,174.4,165810,0
+UIS.US,D,20010213,000000,174.4,177.9,173,175.4,185600,0
+UIS.US,D,20010214,000000,173,178.5,169.4,176.5,146860,0
+UIS.US,D,20010215,000000,180,192,179.4,184.7,493480,0
+UIS.US,D,20010216,000000,184,197,177,189.1,485280,0
+UIS.US,D,20010220,000000,190,190.9,180.2,185.8,242340,0
+UIS.US,D,20010221,000000,184,184,176,178.8,224580,0
+UIS.US,D,20010222,000000,178.2,178.2,162.4,176,280480,0
+UIS.US,D,20010223,000000,172,172,161.5,171.2,264970,0
+UIS.US,D,20010226,000000,172.5,175.2,166.7,175,130090,0
+UIS.US,D,20010227,000000,174.5,174.5,166,167.8,125970,0
+UIS.US,D,20010228,000000,167.8,171.1,160.8,163.8,148260,0
+UIS.US,D,20010301,000000,163.8,172.5,157.8,170,220430,0
+UIS.US,D,20010302,000000,168.5,171.7,163.1,168.9,162780,0
+UIS.US,D,20010305,000000,168.9,171.5,165.5,166.7,127710,0
+UIS.US,D,20010306,000000,169.5,171.4,167.2,170.1,251120,0
+UIS.US,D,20010307,000000,172,174.8,169,173,248400,0
+UIS.US,D,20010308,000000,172.5,172.8,163,164.1,129360,0
+UIS.US,D,20010309,000000,160,161,154.1,155.5,172840,0
+UIS.US,D,20010312,000000,155.1,155.1,145,145.9,223440,0
+UIS.US,D,20010313,000000,146.5,148.8,140,147.7,266620,0
+UIS.US,D,20010314,000000,140,146,139.5,144.9,298420,0
+UIS.US,D,20010315,000000,145,149.5,144.9,146.2,116800,0
+UIS.US,D,20010316,000000,141,141,126.9,131.3,361880,0
+UIS.US,D,20010319,000000,132.6,144,132.1,143.6,161420,0
+UIS.US,D,20010320,000000,146,149.1,141.6,142.4,194210,0
+UIS.US,D,20010321,000000,144,148.7,140.9,142.2,292320,0
+UIS.US,D,20010322,000000,143,154,140,153.5,264090,0
+UIS.US,D,20010323,000000,152,156.3,148.8,150,167000,0
+UIS.US,D,20010326,000000,150,150,144,144.8,101090,0
+UIS.US,D,20010327,000000,147,150.4,145,147.8,109390,0
+UIS.US,D,20010328,000000,147.9,148.4,140,142.2,92150,0
+UIS.US,D,20010329,000000,138.4,142.8,133.5,135.8,152310,0
+UIS.US,D,20010330,000000,137.3,141.9,135.4,140,106920,0
+UIS.US,D,20010402,000000,141,142,135.1,139.5,73420,0
+UIS.US,D,20010403,000000,136.5,137.9,122.2,126.5,193580,0
+UIS.US,D,20010404,000000,122.5,129.8,122.5,127.4,131260,0
+UIS.US,D,20010405,000000,130.5,138.4,130.5,137.8,124980,0
+UIS.US,D,20010406,000000,135,140,133,139.5,102940,0
+UIS.US,D,20010409,000000,132.5,141.6,132.5,140.6,91660,0
+UIS.US,D,20010410,000000,141,147.5,141,145.1,156430,0
+UIS.US,D,20010411,000000,145,150,140.1,140.7,98830,0
+UIS.US,D,20010412,000000,139.7,144.2,137.3,143,79440,0
+UIS.US,D,20010416,000000,141.5,142.5,131.6,142.5,222500,0
+UIS.US,D,20010417,000000,115,122.5,113,113,961930,0
+UIS.US,D,20010418,000000,116,124.1,115.3,122.4,477060,0
+UIS.US,D,20010419,000000,123,126.8,120.2,125.1,208380,0
+UIS.US,D,20010420,000000,123.5,123.5,118.7,119.6,200580,0
+UIS.US,D,20010423,000000,119.6,119.6,113,113,131850,0
+UIS.US,D,20010424,000000,116,120,111.5,113,185710,0
+UIS.US,D,20010425,000000,115,116.4,112.6,115,216250,0
+UIS.US,D,20010426,000000,119,123.1,115.4,119.9,349280,0
+UIS.US,D,20010427,000000,120.5,123.5,118.8,123,194280,0
+UIS.US,D,20010430,000000,124.8,124.9,120.4,120.4,213560,0
+UIS.US,D,20010501,000000,118.8,118.8,115.1,116.2,300910,0
+UIS.US,D,20010502,000000,120,123.4,119.6,123.4,217300,0
+UIS.US,D,20010503,000000,122.5,123.7,119.5,120.8,179910,0
+UIS.US,D,20010504,000000,118,123,116.8,122.6,120770,0
+UIS.US,D,20010507,000000,123.5,123.5,120.4,121.3,56830,0
+UIS.US,D,20010508,000000,122,128.9,121.7,124.8,203190,0
+UIS.US,D,20010509,000000,124.6,124.6,120,123.7,192350,0
+UIS.US,D,20010510,000000,126,127,121.5,122.4,123520,0
+UIS.US,D,20010511,000000,122.3,123.7,118.5,121.3,138030,0
+UIS.US,D,20010514,000000,120,120.7,117.6,119,91970,0
+UIS.US,D,20010515,000000,116.5,122,116.3,120,139690,0
+UIS.US,D,20010516,000000,118,121.1,116.8,120.8,157100,0
+UIS.US,D,20010517,000000,120.8,121.5,115.5,116,221050,0
+UIS.US,D,20010518,000000,116.5,118,115.1,117,172400,0
+UIS.US,D,20010521,000000,117,123.8,116.4,123,213480,0
+UIS.US,D,20010522,000000,123,123,119.2,119.5,214950,0
+UIS.US,D,20010523,000000,120,122.6,118.5,121.7,210430,0
+UIS.US,D,20010524,000000,121,125.5,119.2,124.9,197010,0
+UIS.US,D,20010525,000000,124,125.5,121.5,121.5,124640,0
+UIS.US,D,20010529,000000,121.5,122.5,119.6,122.5,144950,0
+UIS.US,D,20010530,000000,122,122.1,116.5,118.1,222470,0
+UIS.US,D,20010531,000000,117.8,121,117.8,119.4,117090,0
+UIS.US,D,20010601,000000,119.3,121,118.5,121,132600,0
+UIS.US,D,20010604,000000,120.5,127,120.2,125,211960,0
+UIS.US,D,20010605,000000,125,127.5,125,127,203210,0
+UIS.US,D,20010606,000000,127.3,128,124.4,126.8,174640,0
+UIS.US,D,20010607,000000,127.3,131,126.5,129,164680,0
+UIS.US,D,20010608,000000,128.9,130.1,127.6,129.4,74730,0
+UIS.US,D,20010611,000000,128.4,129.5,124,124.3,66190,0
+UIS.US,D,20010612,000000,123.5,126,121.6,125.6,119330,0
+UIS.US,D,20010613,000000,125.1,129.8,125,128.9,174190,0
+UIS.US,D,20010614,000000,127.9,129.7,124,125,165920,0
+UIS.US,D,20010615,000000,123.5,124.9,121.3,122.5,185410,0
+UIS.US,D,20010618,000000,123.5,124,120.3,122.5,103220,0
+UIS.US,D,20010619,000000,126,133.7,125.2,133.7,321020,0
+UIS.US,D,20010620,000000,129,136.7,129,135.2,234290,0
+UIS.US,D,20010621,000000,134.2,139,133.5,139,122870,0
+UIS.US,D,20010622,000000,138,138.6,135.7,135.8,78660,0
+UIS.US,D,20010625,000000,135.5,136.9,132.5,134.6,101710,0
+UIS.US,D,20010626,000000,133.6,135.9,129.7,132.6,151010,0
+UIS.US,D,20010627,000000,131.6,138.5,131.6,137.7,159780,0
+UIS.US,D,20010628,000000,141.2,141.5,137.2,138.1,147300,0
+UIS.US,D,20010629,000000,139.1,149.1,137.7,147.1,297080,0
+UIS.US,D,20010702,000000,142.8,143.7,141.4,143.2,100670,0
+UIS.US,D,20010703,000000,144.2,144.7,141.5,144.5,88380,0
+UIS.US,D,20010705,000000,142.5,142.5,138.9,140,130470,0
+UIS.US,D,20010706,000000,139,139,135,137,85590,0
+UIS.US,D,20010709,000000,135.3,138.4,135.1,136.7,43900,0
+UIS.US,D,20010710,000000,137,138.9,135,135.5,112660,0
+UIS.US,D,20010711,000000,133,136.5,131.4,136.5,122920,0
+UIS.US,D,20010712,000000,136.5,140.5,136,139,206530,0
+UIS.US,D,20010713,000000,139,139.5,137.3,137.3,146710,0
+UIS.US,D,20010716,000000,135,136,131,131.5,109080,0
+UIS.US,D,20010717,000000,125,129.6,123.2,129.3,261640,0
+UIS.US,D,20010718,000000,127,127.5,124.2,124.6,106870,0
+UIS.US,D,20010719,000000,124.6,126.8,122.5,124.8,146570,0
+UIS.US,D,20010720,000000,123.8,124,121.1,121.4,115260,0
+UIS.US,D,20010723,000000,121.4,123.5,120,120.4,76770,0
+UIS.US,D,20010724,000000,120,121,112.5,114,157330,0
+UIS.US,D,20010725,000000,117.2,121.5,116.5,121.5,113220,0
+UIS.US,D,20010726,000000,121.5,121.5,115.4,117.2,136340,0
+UIS.US,D,20010727,000000,118.2,119.9,117.5,119,77790,0
+UIS.US,D,20010730,000000,119.8,120.8,118.1,119.1,57410,0
+UIS.US,D,20010731,000000,119,120.7,113.4,114.5,204040,0
+UIS.US,D,20010801,000000,115.4,115.8,113.5,114,186950,0
+UIS.US,D,20010802,000000,115,115.7,111.5,112.5,166590,0
+UIS.US,D,20010803,000000,112.5,113.4,110.1,113.1,174240,0
+UIS.US,D,20010806,000000,112.1,112.6,110.3,110.5,72560,0
+UIS.US,D,20010807,000000,110,112.3,110,111.5,120000,0
+UIS.US,D,20010808,000000,111,117.1,107.1,108.1,114250,0
+UIS.US,D,20010809,000000,109.1,110.5,108.1,110,91480,0
+UIS.US,D,20010810,000000,110.5,110.8,108.7,109.9,87030,0
+UIS.US,D,20010813,000000,113.5,114.7,110.8,112,275920,0
+UIS.US,D,20010814,000000,112.5,114.6,111.2,112.5,228970,0
+UIS.US,D,20010815,000000,114,117.5,113,116.4,159600,0
+UIS.US,D,20010816,000000,116,119.7,111.5,119.5,238950,0
+UIS.US,D,20010817,000000,117.7,119.8,116.5,118,117080,0
+UIS.US,D,20010820,000000,117.2,119.8,116,119.3,85030,0
+UIS.US,D,20010821,000000,120.3,123.5,118,119.6,149460,0
+UIS.US,D,20010822,000000,119.8,121,116.7,118.4,110580,0
+UIS.US,D,20010823,000000,118.4,119.7,117.6,118.4,58980,0
+UIS.US,D,20010824,000000,118.3,124.3,117.6,123.9,84310,0
+UIS.US,D,20010827,000000,123,125.5,122,124.3,71800,0
+UIS.US,D,20010828,000000,124.6,124.6,120.3,121.9,70050,0
+UIS.US,D,20010829,000000,120,124.2,120,121,92940,0
+UIS.US,D,20010830,000000,120,120.8,116.2,117,132580,0
+UIS.US,D,20010831,000000,117,118.9,117,118.2,122680,0
+UIS.US,D,20010904,000000,118,118,112.5,113,131170,0
+UIS.US,D,20010905,000000,114.7,114.7,110.3,113,106600,0
+UIS.US,D,20010906,000000,112,112.4,110,110,94770,0
+UIS.US,D,20010907,000000,110,112.7,107.3,107.3,188040,0
+UIS.US,D,20010910,000000,107,107.9,105.1,106,126020,0
+UIS.US,D,20010917,000000,102,106,97,99.2,166870,0
+UIS.US,D,20010918,000000,99.3,102,95.1,95.3,137700,0
+UIS.US,D,20010919,000000,95.3,97,89.6,91.4,137880,0
+UIS.US,D,20010920,000000,88.5,90,84.5,86.9,170830,0
+UIS.US,D,20010921,000000,84,86,79.9,82,199610,0
+UIS.US,D,20010924,000000,77,96.5,77,92.5,226670,0
+UIS.US,D,20010925,000000,99.5,99.5,92.6,94.2,176270,0
+UIS.US,D,20010926,000000,96,96,82.7,83.2,188210,0
+UIS.US,D,20010927,000000,84.2,85.5,79,80,223220,0
+UIS.US,D,20010928,000000,82.5,87.2,80.4,86.6,174990,0
+UIS.US,D,20011001,000000,86,86,82.6,83.7,131370,0
+UIS.US,D,20011002,000000,82.7,83.3,80,81.5,305040,0
+UIS.US,D,20011003,000000,81.5,84.3,80.5,84,339890,0
+UIS.US,D,20011004,000000,85.7,88.4,84.2,87.4,202510,0
+UIS.US,D,20011005,000000,87,89.9,85,89.7,105110,0
+UIS.US,D,20011008,000000,87,91.2,86,88,67310,0
+UIS.US,D,20011009,000000,88,88,79.5,82,189530,0
+UIS.US,D,20011010,000000,81.9,85,80.3,82.5,183020,0
+UIS.US,D,20011011,000000,85,90.5,84,89.2,829910,0
+UIS.US,D,20011012,000000,89.5,94,88,93.5,246340,0
+UIS.US,D,20011015,000000,92.5,95.1,89.1,94,150160,0
+UIS.US,D,20011016,000000,89.8,91.5,89.1,89.9,177790,0
+UIS.US,D,20011017,000000,90.4,94.3,87.5,87.5,154060,0
+UIS.US,D,20011018,000000,88.5,91.8,87.5,90.6,114330,0
+UIS.US,D,20011019,000000,90.6,91.3,88,90.7,111040,0
+UIS.US,D,20011022,000000,90.2,92,89.5,91.6,80450,0
+UIS.US,D,20011023,000000,92.6,92.8,89,89.8,89820,0
+UIS.US,D,20011024,000000,89.8,91.2,88,89.9,94510,0
+UIS.US,D,20011025,000000,89.9,90.5,87.1,89.9,96660,0
+UIS.US,D,20011026,000000,89.8,92,88.9,92,109340,0
+UIS.US,D,20011029,000000,91.6,91.6,88.5,88.8,72680,0
+UIS.US,D,20011030,000000,87,89.3,86,88.5,77130,0
+UIS.US,D,20011031,000000,88.4,90.5,87.2,89.3,110310,0
+UIS.US,D,20011101,000000,90,94,89,93.5,197250,0
+UIS.US,D,20011102,000000,93.5,95.9,91,94.5,96380,0
+UIS.US,D,20011105,000000,96.7,99.6,96.2,99.6,126320,0
+UIS.US,D,20011106,000000,98.6,101,97,101,84180,0
+UIS.US,D,20011107,000000,100,101.8,99.1,101.4,102040,0
+UIS.US,D,20011108,000000,102,102.9,95.6,96,116630,0
+UIS.US,D,20011109,000000,96.5,99.3,94.1,96.8,81410,0
+UIS.US,D,20011112,000000,94.2,97.8,91.5,95.9,103010,0
+UIS.US,D,20011113,000000,97.9,98.9,95.1,95.1,108550,0
+UIS.US,D,20011114,000000,96.6,98,94.6,97.4,98670,0
+UIS.US,D,20011115,000000,97.4,100.1,95.9,99.5,105530,0
+UIS.US,D,20011116,000000,100.4,101.9,98.2,100.5,78580,0
+UIS.US,D,20011119,000000,102.5,105,102,105,136460,0
+UIS.US,D,20011120,000000,104,105.3,102.5,102.5,81640,0
+UIS.US,D,20011121,000000,101.8,103,99.4,100.7,89770,0
+UIS.US,D,20011123,000000,99.7,104.8,99.7,104.7,44500,0
+UIS.US,D,20011126,000000,105,110,103.6,110,259950,0
+UIS.US,D,20011127,000000,107.5,110.4,106.6,109.7,241040,0
+UIS.US,D,20011128,000000,109.5,110.2,106.5,109.4,97930,0
+UIS.US,D,20011129,000000,108.6,113.4,108.3,112.7,140120,0
+UIS.US,D,20011130,000000,113.7,121,111.6,119,250480,0
+UIS.US,D,20011203,000000,117,121.8,116.4,120.6,215440,0
+UIS.US,D,20011204,000000,119.6,123.4,119.6,121.7,147490,0
+UIS.US,D,20011205,000000,121.5,125.8,121.5,122.9,210560,0
+UIS.US,D,20011206,000000,123.1,128.5,122,124.1,233150,0
+UIS.US,D,20011207,000000,124.2,129.4,122.1,129.4,188590,0
+UIS.US,D,20011210,000000,127,134.5,126.5,132.8,202560,0
+UIS.US,D,20011211,000000,130.4,132.2,130,130.6,102210,0
+UIS.US,D,20011212,000000,130.5,131.1,126,127.7,111220,0
+UIS.US,D,20011213,000000,127,127,122.3,123.2,131230,0
+UIS.US,D,20011214,000000,122.2,124.9,122,122.2,89300,0
+UIS.US,D,20011217,000000,122,128.2,121.9,128.2,92700,0
+UIS.US,D,20011218,000000,127.7,129.9,126.7,128.6,126630,0
+UIS.US,D,20011219,000000,127.6,127.7,125.1,125.9,96270,0
+UIS.US,D,20011220,000000,128,128,125.2,126.4,99150,0
+UIS.US,D,20011221,000000,126.4,126.4,124.1,125,123890,0
+UIS.US,D,20011224,000000,124.2,126.9,124.2,126.2,31350,0
+UIS.US,D,20011226,000000,125.2,128.6,123.3,123.3,62200,0
+UIS.US,D,20011227,000000,124.3,127,124.3,124.9,74280,0
+UIS.US,D,20011228,000000,124.9,128.6,124.8,126.7,76110,0
+UIS.US,D,20011231,000000,125.7,126.9,124.6,125.4,71690,0
+UIS.US,D,20020102,000000,125.4,127.2,124.8,127.2,85120,0
+UIS.US,D,20020103,000000,127.2,130.8,126.7,130.6,100310,0
+UIS.US,D,20020104,000000,131.6,135.4,131.2,135,157380,0
+UIS.US,D,20020107,000000,136,137.4,135.8,136.7,159290,0
+UIS.US,D,20020108,000000,135,136.9,133.9,134,124530,0
+UIS.US,D,20020109,000000,133.4,135.9,130,131.3,150310,0
+UIS.US,D,20020110,000000,129.2,131.5,128.9,129,89230,0
+UIS.US,D,20020111,000000,127,129,126.8,127,78180,0
+UIS.US,D,20020114,000000,126,126.4,123.5,125,68490,0
+UIS.US,D,20020115,000000,126.8,127.5,125.3,126.5,76400,0
+UIS.US,D,20020116,000000,125.8,125.8,121.6,122,66190,0
+UIS.US,D,20020117,000000,123,130.7,123,130.3,188450,0
+UIS.US,D,20020118,000000,127,132.5,126.1,132.5,171110,0
+UIS.US,D,20020122,000000,132.5,133,128.2,128.5,182540,0
+UIS.US,D,20020123,000000,128.1,129,126.7,126.7,91740,0
+UIS.US,D,20020124,000000,127.7,129.4,125.9,127,152750,0
+UIS.US,D,20020125,000000,126,127.2,123.5,125,95830,0
+UIS.US,D,20020128,000000,124.6,126.7,124.5,125.7,71810,0
+UIS.US,D,20020129,000000,126,126.5,120.5,121.2,85240,0
+UIS.US,D,20020130,000000,121.2,123.3,120,123.1,124390,0
+UIS.US,D,20020131,000000,123.5,125.8,121,125,121150,0
+UIS.US,D,20020201,000000,125,125.3,121.5,124.3,74070,0
+UIS.US,D,20020204,000000,123.3,123.3,119.9,121.2,94800,0
+UIS.US,D,20020205,000000,119.3,120.5,117,118.2,122910,0
+UIS.US,D,20020206,000000,117.5,119.8,115.2,119.2,119420,0
+UIS.US,D,20020207,000000,118.8,119.6,117,118,84550,0
+UIS.US,D,20020208,000000,117.5,119.6,116.6,119.3,88790,0
+UIS.US,D,20020211,000000,118.3,121.9,118.1,120.9,89800,0
+UIS.US,D,20020212,000000,120.2,121,118.2,119.5,65020,0
+UIS.US,D,20020213,000000,119.5,122.7,119.2,122.4,69360,0
+UIS.US,D,20020214,000000,122.5,122.5,119.6,120.5,73830,0
+UIS.US,D,20020215,000000,120.1,121.5,119,119.5,82450,0
+UIS.US,D,20020219,000000,119.2,120,116.5,117.3,78210,0
+UIS.US,D,20020220,000000,116.7,116.9,112.8,116.6,72080,0
+UIS.US,D,20020221,000000,115.6,116,111.4,112.5,165150,0
+UIS.US,D,20020222,000000,110.5,111.8,107.8,109.3,105740,0
+UIS.US,D,20020225,000000,108.3,112.2,107.9,111.3,113430,0
+UIS.US,D,20020226,000000,110.3,117,109.1,115.6,89070,0
+UIS.US,D,20020227,000000,113,114.8,109.7,110,113220,0
+UIS.US,D,20020228,000000,112,113.5,110.7,111,99980,0
+UIS.US,D,20020301,000000,110,114.1,110,113.5,96810,0
+UIS.US,D,20020304,000000,114,120,111.7,120,96080,0
+UIS.US,D,20020305,000000,119,120.8,118,120,85590,0
+UIS.US,D,20020306,000000,119.9,122.4,116.1,122.3,106520,0
+UIS.US,D,20020307,000000,122.3,122.4,119.7,120,81170,0
+UIS.US,D,20020308,000000,120.7,124.7,120.7,122.3,91770,0
+UIS.US,D,20020311,000000,122.3,124.9,120,124.5,66360,0
+UIS.US,D,20020312,000000,121.5,124.5,121.2,123.6,76360,0
+UIS.US,D,20020313,000000,123.5,124.4,121.4,123.5,69560,0
+UIS.US,D,20020314,000000,122.5,124.4,121.6,122.7,118240,0
+UIS.US,D,20020315,000000,122.7,123.5,121.4,122.2,154870,0
+UIS.US,D,20020318,000000,121.2,123,120.8,121.5,139630,0
+UIS.US,D,20020319,000000,122.5,124.9,121.5,123.5,73130,0
+UIS.US,D,20020320,000000,123.5,125.2,121.7,122.6,47030,0
+UIS.US,D,20020321,000000,121.6,125.5,121.2,124.5,55740,0
+UIS.US,D,20020322,000000,124,125.6,123.3,124.5,60220,0
+UIS.US,D,20020325,000000,125.5,125.5,122.9,123.2,50250,0
+UIS.US,D,20020326,000000,123.2,126.8,123.2,126.8,97130,0
+UIS.US,D,20020327,000000,126.5,127.3,125,126.6,94340,0
+UIS.US,D,20020328,000000,126,127.5,125.8,126.3,74450,0
+UIS.US,D,20020401,000000,126,128.1,123.6,128.1,121790,0
+UIS.US,D,20020402,000000,127.1,127.2,124.7,126.4,90900,0
+UIS.US,D,20020403,000000,125.5,126.4,124,124.7,62180,0
+UIS.US,D,20020404,000000,124,124,119,120,111150,0
+UIS.US,D,20020405,000000,120.5,121,119.6,120.8,67720,0
+UIS.US,D,20020408,000000,116.5,120.8,115.2,120.4,162790,0
+UIS.US,D,20020409,000000,121,121.5,119.6,120.2,88140,0
+UIS.US,D,20020410,000000,120.2,121.7,119.5,120.3,59280,0
+UIS.US,D,20020411,000000,120,120.8,118.6,119.2,91510,0
+UIS.US,D,20020412,000000,115.5,118.9,115,118.3,91590,0
+UIS.US,D,20020415,000000,118.3,119.3,114,114.7,85180,0
+UIS.US,D,20020416,000000,114.7,125.5,114.6,125.5,198560,0
+UIS.US,D,20020417,000000,125.5,131.4,123.7,130.7,179040,0
+UIS.US,D,20020418,000000,129.7,130,126.8,128.9,78980,0
+UIS.US,D,20020419,000000,130.5,130.9,126.6,128.5,77470,0
+UIS.US,D,20020422,000000,128.5,132.3,128,132,142470,0
+UIS.US,D,20020423,000000,132,132,127.8,128.6,63660,0
+UIS.US,D,20020424,000000,129.4,130.5,127,128,46120,0
+UIS.US,D,20020425,000000,126,128.9,125.1,128.2,44870,0
+UIS.US,D,20020426,000000,127.2,129.5,123.1,123.3,85040,0
+UIS.US,D,20020429,000000,124,128.5,124,128.5,92380,0
+UIS.US,D,20020430,000000,127.5,135,127.5,135,190420,0
+UIS.US,D,20020501,000000,132.5,134.4,128.3,133.3,107290,0
+UIS.US,D,20020502,000000,133.3,135.9,132.3,135.1,93720,0
+UIS.US,D,20020503,000000,135.1,135.2,129.5,129.5,84370,0
+UIS.US,D,20020506,000000,129.5,130.9,126,126.1,60830,0
+UIS.US,D,20020507,000000,126,126.4,120,122.3,149350,0
+UIS.US,D,20020508,000000,124,132.4,123,131.7,153330,0
+UIS.US,D,20020509,000000,129,131.6,127,128,73220,0
+UIS.US,D,20020510,000000,127.5,127.5,123.5,125.6,65720,0
+UIS.US,D,20020513,000000,123.2,128.4,121.6,127.5,71490,0
+UIS.US,D,20020514,000000,131.5,134.4,129.6,134,104150,0
+UIS.US,D,20020515,000000,132,134.8,131.2,134.1,85680,0
+UIS.US,D,20020516,000000,133.6,137,131.9,135,115920,0
+UIS.US,D,20020517,000000,135,138.4,132.6,134.7,121390,0
+UIS.US,D,20020520,000000,134.4,134.4,128.7,129.2,82880,0
+UIS.US,D,20020521,000000,130,131,123,125,114290,0
+UIS.US,D,20020522,000000,123.5,124,121.2,123.5,171520,0
+UIS.US,D,20020523,000000,123,123.5,120,123,149480,0
+UIS.US,D,20020524,000000,121,122.5,120,121,97390,0
+UIS.US,D,20020528,000000,119.8,119.8,116.7,118.9,89080,0
+UIS.US,D,20020529,000000,116.8,117,112.8,114,185000,0
+UIS.US,D,20020530,000000,112.5,115.9,112.1,115,87510,0
+UIS.US,D,20020531,000000,115,116,113.2,114.4,105430,0
+UIS.US,D,20020603,000000,114.4,114.4,107.1,109.3,92280,0
+UIS.US,D,20020604,000000,107.5,111.4,105.8,107.9,158410,0
+UIS.US,D,20020605,000000,108.9,110.5,107,110.4,77070,0
+UIS.US,D,20020606,000000,110.4,111,104,110.8,124520,0
+UIS.US,D,20020607,000000,108.5,109.5,105.9,109.5,86610,0
+UIS.US,D,20020610,000000,103.5,109,103.5,106.5,87870,0
+UIS.US,D,20020611,000000,107.5,108.3,103.2,104.6,92870,0
+UIS.US,D,20020612,000000,103,103.5,96.1,98.9,181450,0
+UIS.US,D,20020613,000000,97.9,98.7,95.9,97.3,103130,0
+UIS.US,D,20020614,000000,92,97.3,90.9,97,91320,0
+UIS.US,D,20020617,000000,97.5,104.5,97.2,102.5,97630,0
+UIS.US,D,20020618,000000,102.5,105,101.6,102.5,93540,0
+UIS.US,D,20020619,000000,100,102.3,98,99.4,78690,0
+UIS.US,D,20020620,000000,96.5,101,96.5,98,73270,0
+UIS.US,D,20020621,000000,93,96.3,89.2,90.9,169000,0
+UIS.US,D,20020624,000000,92,92.5,88.1,90,134610,0
+UIS.US,D,20020625,000000,91.5,92.4,87.5,90,151400,0
+UIS.US,D,20020626,000000,84,88.4,83,85,156170,0
+UIS.US,D,20020627,000000,87,91,83.9,91,109540,0
+UIS.US,D,20020628,000000,89,91.5,87,90,104370,0
+UIS.US,D,20020701,000000,88.5,88.5,82.5,84.5,88460,0
+UIS.US,D,20020702,000000,84.3,86,78,79,102020,0
+UIS.US,D,20020703,000000,79,80.5,74,78.5,109020,0
+UIS.US,D,20020705,000000,77.5,86,77,83.8,73220,0
+UIS.US,D,20020708,000000,84,85.5,78.7,80.9,68280,0
+UIS.US,D,20020709,000000,80.9,81.7,76.9,77,74670,0
+UIS.US,D,20020710,000000,77.7,80,76.2,76.6,62260,0
+UIS.US,D,20020711,000000,75,77.9,73.8,76,97010,0
+UIS.US,D,20020712,000000,77,80.5,75.1,80.5,84510,0
+UIS.US,D,20020715,000000,79,80.5,70.4,79,126250,0
+UIS.US,D,20020716,000000,77,82,75.6,79.5,113210,0
+UIS.US,D,20020717,000000,85,86,77.5,78.6,98950,0
+UIS.US,D,20020718,000000,81,82.9,78.3,80.1,123680,0
+UIS.US,D,20020719,000000,78.8,83.2,78.5,79,132910,0
+UIS.US,D,20020722,000000,80,81.4,75.5,76.4,215690,0
+UIS.US,D,20020723,000000,70.5,73.3,68.2,69,223870,0
+UIS.US,D,20020724,000000,66,71.5,63.9,71,232410,0
+UIS.US,D,20020725,000000,71,71,64.7,68.5,182670,0
+UIS.US,D,20020726,000000,68,70,65.5,70,69670,0
+UIS.US,D,20020729,000000,71,76.6,68.1,74.5,155640,0
+UIS.US,D,20020730,000000,76,82,74.5,80.6,152010,0
+UIS.US,D,20020731,000000,81,81,74.7,75.2,140770,0
+UIS.US,D,20020801,000000,75.2,77.5,73.1,75.5,101040,0
+UIS.US,D,20020802,000000,73.7,74,70.5,72.9,77650,0
+UIS.US,D,20020805,000000,73,76.1,69.2,71.1,171320,0
+UIS.US,D,20020806,000000,73.7,76.7,72.4,73.7,109510,0
+UIS.US,D,20020807,000000,75,77.5,72.5,76.2,68680,0
+UIS.US,D,20020808,000000,76.5,79.9,73.8,78.2,79400,0
+UIS.US,D,20020809,000000,78,80.3,75.6,78.5,108560,0
+UIS.US,D,20020812,000000,77.5,80.1,76.7,79,114310,0
+UIS.US,D,20020813,000000,79,81,77.5,79.3,107200,0
+UIS.US,D,20020814,000000,79,82.8,77.6,82.4,118290,0
+UIS.US,D,20020815,000000,83.8,85.8,82.5,85.7,129960,0
+UIS.US,D,20020816,000000,83.5,86,82.2,85.4,143970,0
+UIS.US,D,20020819,000000,86,87.5,84.3,84.8,179050,0
+UIS.US,D,20020820,000000,83,86.4,82.8,85.3,144310,0
+UIS.US,D,20020821,000000,87.5,89.5,85.9,89,149570,0
+UIS.US,D,20020822,000000,89,90.1,87.3,89.7,114550,0
+UIS.US,D,20020823,000000,88.7,92.2,88,91,158760,0
+UIS.US,D,20020826,000000,91.2,94.7,91.1,94.4,149030,0
+UIS.US,D,20020827,000000,96.2,96.7,90.5,92.5,166570,0
+UIS.US,D,20020828,000000,91,91.1,86.5,88.8,111550,0
+UIS.US,D,20020829,000000,85,94.5,85,92.6,204840,0
+UIS.US,D,20020830,000000,92,92,88.5,89,117090,0
+UIS.US,D,20020903,000000,85.5,86.2,81.5,84.5,125910,0
+UIS.US,D,20020904,000000,84,85.5,83,84,82410,0
+UIS.US,D,20020905,000000,82.1,83.5,80.3,81.2,67280,0
+UIS.US,D,20020906,000000,82,85.5,81.1,85.4,79000,0
+UIS.US,D,20020909,000000,84.4,89.6,82.5,89.2,88610,0
+UIS.US,D,20020910,000000,87.5,90.7,87.1,90.7,56290,0
+UIS.US,D,20020911,000000,91.7,92.8,88.5,88.8,46730,0
+UIS.US,D,20020912,000000,88,89,84.5,85.2,71250,0
+UIS.US,D,20020913,000000,82,85,81.5,85,72140,0
+UIS.US,D,20020916,000000,83,84.5,81,83.5,72110,0
+UIS.US,D,20020917,000000,84.2,86.4,81.3,84,75080,0
+UIS.US,D,20020918,000000,82.5,82.5,80.3,80.8,60600,0
+UIS.US,D,20020919,000000,76.5,77.5,70,72,184030,0
+UIS.US,D,20020920,000000,71,73.5,70,72.8,197540,0
+UIS.US,D,20020923,000000,72.4,74,69,70,159740,0
+UIS.US,D,20020924,000000,69,70.5,67.6,69,183060,0
+UIS.US,D,20020925,000000,70.5,70.6,67,68.5,166750,0
+UIS.US,D,20020926,000000,71.5,74.5,69.5,74.5,127310,0
+UIS.US,D,20020927,000000,72.5,74,70,70.2,93100,0
+UIS.US,D,20020930,000000,68.5,70.7,65.2,70,114030,0
+UIS.US,D,20021001,000000,70,72.5,66.7,72.5,84650,0
+UIS.US,D,20021002,000000,71.8,73.5,69.2,70,95010,0
+UIS.US,D,20021003,000000,70.1,70.8,66.6,68,112800,0
+UIS.US,D,20021004,000000,68,68.8,65.2,67.7,89960,0
+UIS.US,D,20021007,000000,66.5,66.9,63,63.5,132480,0
+UIS.US,D,20021008,000000,60.5,63.5,60.5,62.5,115810,0
+UIS.US,D,20021009,000000,62,63.5,60,60.8,118430,0
+UIS.US,D,20021010,000000,60,64,59.2,64,122280,0
+UIS.US,D,20021011,000000,66,66.7,64.4,65.9,171000,0
+UIS.US,D,20021014,000000,66.5,68.1,65.1,67.6,120710,0
+UIS.US,D,20021015,000000,80,89.5,80,89.5,665300,0
+UIS.US,D,20021016,000000,86.1,86.9,79.2,80,274580,0
+UIS.US,D,20021017,000000,84.5,87.5,82.3,86.1,215590,0
+UIS.US,D,20021018,000000,85.1,87.4,84.9,86.6,116770,0
+UIS.US,D,20021021,000000,85,89.8,84.7,89.4,123490,0
+UIS.US,D,20021022,000000,87,89.3,85.9,87.2,158290,0
+UIS.US,D,20021023,000000,86.9,89.9,85,89.8,78310,0
+UIS.US,D,20021024,000000,89.8,90,87.4,88.5,165840,0
+UIS.US,D,20021025,000000,88.3,91,86.3,91,131320,0
+UIS.US,D,20021028,000000,91,92.5,88,89.6,155340,0
+UIS.US,D,20021029,000000,89.5,89.5,82.5,84,129000,0
+UIS.US,D,20021030,000000,85.2,87.3,84,86.7,125380,0
+UIS.US,D,20021031,000000,87.7,89,86,87.3,88780,0
+UIS.US,D,20021101,000000,86.3,90,85,89.4,121320,0
+UIS.US,D,20021104,000000,89.4,95.2,89.3,94.8,173930,0
+UIS.US,D,20021105,000000,92.8,93.7,90.1,90.5,157590,0
+UIS.US,D,20021106,000000,93.4,98,91.1,97.1,181150,0
+UIS.US,D,20021107,000000,96.1,96.2,93,94.8,106700,0
+UIS.US,D,20021108,000000,94.2,96.6,92.1,95.3,104230,0
+UIS.US,D,20021111,000000,94.3,94.3,90.6,92,119930,0
+UIS.US,D,20021112,000000,93.5,96.4,92.8,95.6,102240,0
+UIS.US,D,20021113,000000,94.6,99.1,92.5,98.8,140480,0
+UIS.US,D,20021114,000000,98.8,101,97.9,99.5,214990,0
+UIS.US,D,20021115,000000,99.5,105,98.5,105,155000,0
+UIS.US,D,20021118,000000,105,107,103.5,106.2,124350,0
+UIS.US,D,20021119,000000,105.2,106.6,103,105,134580,0
+UIS.US,D,20021120,000000,104,108.5,103.5,108.1,87640,0
+UIS.US,D,20021121,000000,108.9,113,108.1,112.1,160290,0
+UIS.US,D,20021122,000000,112.1,112.6,108,108.7,151510,0
+UIS.US,D,20021125,000000,109.7,112.2,108.2,111.2,141430,0
+UIS.US,D,20021126,000000,111.1,111.6,108.6,109.8,134340,0
+UIS.US,D,20021127,000000,110,112.1,108.8,111,80980,0
+UIS.US,D,20021129,000000,112,112.5,110.6,112,56280,0
+UIS.US,D,20021202,000000,114,114.9,109.3,110.6,140520,0
+UIS.US,D,20021203,000000,110.6,110.6,106.3,108,108230,0
+UIS.US,D,20021204,000000,104.4,106.5,103.5,104,130970,0
+UIS.US,D,20021205,000000,105.5,105.7,101.7,102.1,108220,0
+UIS.US,D,20021206,000000,98,103,98,102.4,124600,0
+UIS.US,D,20021209,000000,101.4,101.5,97.7,98,204950,0
+UIS.US,D,20021210,000000,99.3,107.4,98.6,107.2,161790,0
+UIS.US,D,20021211,000000,105,111,102.5,110.5,169390,0
+UIS.US,D,20021212,000000,110.5,111.4,108.8,111.4,108140,0
+UIS.US,D,20021213,000000,110.4,112,109.5,112,117030,0
+UIS.US,D,20021216,000000,112,113.8,111.5,112,138520,0
+UIS.US,D,20021217,000000,112,113,108,109,126480,0
+UIS.US,D,20021218,000000,108.5,108.5,103.9,104.5,125060,0
+UIS.US,D,20021219,000000,101.5,105.7,101.5,103.7,151250,0
+UIS.US,D,20021220,000000,104.7,107,102,105.1,246510,0
+UIS.US,D,20021223,000000,104.1,106,102,105.6,102880,0
+UIS.US,D,20021224,000000,105.2,106,104.9,105.2,49790,0
+UIS.US,D,20021226,000000,105.8,106.5,104.6,105,59910,0
+UIS.US,D,20021227,000000,104.5,105,102.3,102.5,49110,0
+UIS.US,D,20021230,000000,101.5,103,99.1,100.4,115990,0
+UIS.US,D,20021231,000000,100.8,101.5,97.5,99,185950,0
+UIS.US,D,20030102,000000,101,106.3,99.9,106.2,135240,0
+UIS.US,D,20030103,000000,106.2,110,106.2,108.7,147090,0
+UIS.US,D,20030106,000000,107.7,110.8,107.7,110.8,170890,0
+UIS.US,D,20030107,000000,109.3,110.9,108.9,109.7,88240,0
+UIS.US,D,20030108,000000,109.2,109.2,105,105.5,86430,0
+UIS.US,D,20030109,000000,106,111.3,106,110.6,73430,0
+UIS.US,D,20030110,000000,107.5,111.8,107.2,110.6,74930,0
+UIS.US,D,20030113,000000,111.5,112.4,108.1,110,172400,0
+UIS.US,D,20030114,000000,109.9,110.3,108.1,109.5,102410,0
+UIS.US,D,20030115,000000,106.5,108,105,105.9,162980,0
+UIS.US,D,20030116,000000,106.9,108,104.4,104.8,98890,0
+UIS.US,D,20030117,000000,104.6,104.6,100,101,141990,0
+UIS.US,D,20030121,000000,100.9,103.9,100.1,102.5,253510,0
+UIS.US,D,20030122,000000,104,105,101,102.5,300830,0
+UIS.US,D,20030123,000000,102,104,99.7,102.2,277730,0
+UIS.US,D,20030124,000000,102.2,102.2,96.7,99.5,186330,0
+UIS.US,D,20030127,000000,97.5,98,93.1,95,167710,0
+UIS.US,D,20030128,000000,97,97.1,92.7,92.9,204980,0
+UIS.US,D,20030129,000000,93,93,89,91.6,377170,0
+UIS.US,D,20030130,000000,91.6,93.5,90.6,93.5,209780,0
+UIS.US,D,20030131,000000,93.6,93.6,90.5,93.2,227180,0
+UIS.US,D,20030203,000000,94,94.7,93,94.2,159410,0
+UIS.US,D,20030204,000000,94,94,89.5,91.9,123040,0
+UIS.US,D,20030205,000000,92.2,94,89,89.1,98710,0
+UIS.US,D,20030206,000000,90,90.7,88,88.2,93050,0
+UIS.US,D,20030207,000000,88.8,88.9,85.7,86.2,91640,0
+UIS.US,D,20030210,000000,87,88.2,85.5,87.3,84730,0
+UIS.US,D,20030211,000000,87.3,89.5,85.6,87.7,85270,0
+UIS.US,D,20030212,000000,87,88.4,84.7,84.7,82390,0
+UIS.US,D,20030213,000000,83.8,85.8,82.5,84.7,74790,0
+UIS.US,D,20030214,000000,84.5,89.6,83.8,88.5,126800,0
+UIS.US,D,20030218,000000,88.5,91.9,88.5,90.8,82510,0
+UIS.US,D,20030219,000000,90.8,91.8,89.3,91,103630,0
+UIS.US,D,20030220,000000,90.5,91.5,88.3,88.3,56500,0
+UIS.US,D,20030221,000000,89.8,92,88,91.3,76880,0
+UIS.US,D,20030224,000000,91.4,91.5,89.1,90,100840,0
+UIS.US,D,20030225,000000,89,91.5,87.5,90.7,78150,0
+UIS.US,D,20030226,000000,90.8,92,89.6,91.4,209710,0
+UIS.US,D,20030227,000000,91,92.5,89.9,92,106740,0
+UIS.US,D,20030228,000000,92.5,93,91,92.6,102970,0
+UIS.US,D,20030303,000000,93.8,93.9,91.5,92.2,78940,0
+UIS.US,D,20030304,000000,92.5,92.8,91.3,91.5,125110,0
+UIS.US,D,20030305,000000,90,92,89.7,92,83690,0
+UIS.US,D,20030306,000000,91.5,91.8,90.1,91.2,94410,0
+UIS.US,D,20030307,000000,91.2,92.7,90.6,91.7,76510,0
+UIS.US,D,20030310,000000,91,92,90.6,91.1,86270,0
+UIS.US,D,20030311,000000,90.7,92.2,90,91.7,82280,0
+UIS.US,D,20030312,000000,90,91.7,88.2,91,121920,0
+UIS.US,D,20030313,000000,90.8,92.6,89.3,92.6,95670,0
+UIS.US,D,20030314,000000,93,94,91.3,92.5,79270,0
+UIS.US,D,20030317,000000,92.2,98,90.3,97.2,124330,0
+UIS.US,D,20030318,000000,95.7,97.4,95.6,96.5,156640,0
+UIS.US,D,20030319,000000,97.5,98.5,93.4,96.5,98820,0
+UIS.US,D,20030320,000000,95.5,97.3,93.9,96.8,62010,0
+UIS.US,D,20030321,000000,98.3,99.8,95.3,99.8,131700,0
+UIS.US,D,20030324,000000,96.5,97.5,96,97.2,83110,0
+UIS.US,D,20030325,000000,97,97.2,95.2,96,98990,0
+UIS.US,D,20030326,000000,96.2,96.7,93.5,94,89980,0
+UIS.US,D,20030327,000000,93.5,95.3,93.1,94.1,102650,0
+UIS.US,D,20030328,000000,93,95,92.8,93.6,82790,0
+UIS.US,D,20030331,000000,93.6,95,92.3,92.6,84950,0
+UIS.US,D,20030401,000000,92,94.5,90.8,93,100790,0
+UIS.US,D,20030402,000000,93.9,98.2,93.9,95,164250,0
+UIS.US,D,20030403,000000,96.2,99.4,96.2,97.9,97490,0
+UIS.US,D,20030404,000000,99.5,99.5,96.2,97.2,128620,0
+UIS.US,D,20030407,000000,98.5,101,97.3,97.9,108980,0
+UIS.US,D,20030408,000000,97.6,99.2,97.1,98.1,73440,0
+UIS.US,D,20030409,000000,98.7,99.5,95.6,96.7,62150,0
+UIS.US,D,20030410,000000,96,97.7,94.1,97.7,81550,0
+UIS.US,D,20030411,000000,97.7,99.9,93.5,93.5,98000,0
+UIS.US,D,20030414,000000,93.5,100.7,93.5,100.7,253820,0
+UIS.US,D,20030415,000000,99.7,102.5,98.6,101.8,152070,0
+UIS.US,D,20030416,000000,102.5,104.4,102,102.2,125550,0
+UIS.US,D,20030417,000000,102.2,105.7,102.2,105.7,157340,0
+UIS.US,D,20030421,000000,105.4,106.5,104,104.5,93810,0
+UIS.US,D,20030422,000000,103,104.7,102.4,104,173110,0
+UIS.US,D,20030423,000000,104.5,106.8,103.8,106.4,212810,0
+UIS.US,D,20030424,000000,106,108,105.7,107.2,98280,0
+UIS.US,D,20030425,000000,105.2,105.7,100.2,100.2,160420,0
+UIS.US,D,20030428,000000,102,105,102,104.6,108430,0
+UIS.US,D,20030429,000000,103.5,104.5,101.4,103,141220,0
+UIS.US,D,20030430,000000,103,104.5,102.1,104,85120,0
+UIS.US,D,20030501,000000,103.7,104.6,102.1,103,111420,0
+UIS.US,D,20030502,000000,102.5,104.7,102,104,112140,0
+UIS.US,D,20030505,000000,103.9,105,103,103.5,119520,0
+UIS.US,D,20030506,000000,104.2,108,103.3,107.5,179280,0
+UIS.US,D,20030507,000000,106,111.5,105.5,109.1,247630,0
+UIS.US,D,20030508,000000,107.7,108.5,106,108.1,193650,0
+UIS.US,D,20030509,000000,108.1,108.7,106.5,108.3,94100,0
+UIS.US,D,20030512,000000,108.3,110,107.8,110,151720,0
+UIS.US,D,20030513,000000,109.2,109.5,107.4,108.7,54860,0
+UIS.US,D,20030514,000000,108.7,109.2,107,108,108700,0
+UIS.US,D,20030515,000000,107.5,108,103.3,104.8,217410,0
+UIS.US,D,20030516,000000,104.9,107.2,104,107.2,247770,0
+UIS.US,D,20030519,000000,106.2,106.2,101,101.3,128380,0
+UIS.US,D,20030520,000000,101.3,103,98,99.4,211060,0
+UIS.US,D,20030521,000000,97,102.2,96.5,102.2,174800,0
+UIS.US,D,20030522,000000,103,106.7,102.2,105.5,151020,0
+UIS.US,D,20030523,000000,104.5,106,103.9,105.2,85720,0
+UIS.US,D,20030527,000000,105,109.8,104.3,109.5,97770,0
+UIS.US,D,20030528,000000,109.8,110.3,108,109.5,111270,0
+UIS.US,D,20030529,000000,110,111.9,109,110.5,126800,0
+UIS.US,D,20030530,000000,110.5,112.9,109.7,112.9,122960,0
+UIS.US,D,20030602,000000,112.9,119.8,112.9,114.4,184480,0
+UIS.US,D,20030603,000000,114.4,114.4,110.1,110.6,139080,0
+UIS.US,D,20030604,000000,111.8,115,111.3,114.4,88450,0
+UIS.US,D,20030605,000000,114.4,117.7,113.7,116.6,107160,0
+UIS.US,D,20030606,000000,118,121,114.9,115.4,172500,0
+UIS.US,D,20030609,000000,114.9,116,112,112.5,64480,0
+UIS.US,D,20030610,000000,112.5,116.5,112.5,116.5,64480,0
+UIS.US,D,20030611,000000,115.5,118.1,113.6,118.1,73840,0
+UIS.US,D,20030612,000000,117.1,117.2,112.8,114,109370,0
+UIS.US,D,20030613,000000,114,115.1,108.9,111.1,106710,0
+UIS.US,D,20030616,000000,111.1,116.4,111.1,115.2,133000,0
+UIS.US,D,20030617,000000,116,117.4,115.3,115.5,91840,0
+UIS.US,D,20030618,000000,115.2,118.4,114.2,118,88810,0
+UIS.US,D,20030619,000000,116.8,119.1,115.3,115.6,68310,0
+UIS.US,D,20030620,000000,117.8,118,113.7,114.2,169420,0
+UIS.US,D,20030623,000000,114,114,109.3,110.1,77540,0
+UIS.US,D,20030624,000000,110.5,116.3,110.1,114.4,122890,0
+UIS.US,D,20030625,000000,113.5,115.3,111.4,111.8,112070,0
+UIS.US,D,20030626,000000,112.4,117.8,110.2,117.5,120000,0
+UIS.US,D,20030627,000000,117.5,119.6,113.2,115.5,135860,0
+UIS.US,D,20030630,000000,120.5,124.5,119.5,122.8,389910,0
+UIS.US,D,20030701,000000,122.4,122.5,118,122.2,189950,0
+UIS.US,D,20030702,000000,122.3,124.9,122.3,124,147160,0
+UIS.US,D,20030703,000000,124,124.4,121.5,123.9,77270,0
+UIS.US,D,20030707,000000,125,129.9,125,129.9,171750,0
+UIS.US,D,20030708,000000,128.9,129.5,126.5,128.4,117190,0
+UIS.US,D,20030709,000000,127.5,129.1,126,128.8,203710,0
+UIS.US,D,20030710,000000,127.7,128.9,127,128.1,127560,0
+UIS.US,D,20030711,000000,127.8,127.9,124.8,125.9,115840,0
+UIS.US,D,20030714,000000,128.5,129.6,128,128.6,152510,0
+UIS.US,D,20030715,000000,130,130,125.3,126.1,118920,0
+UIS.US,D,20030716,000000,128,128.5,125.4,127.5,100960,0
+UIS.US,D,20030717,000000,126.5,126.5,122.6,124.7,178430,0
+UIS.US,D,20030718,000000,126.2,126.5,123.7,125.7,128670,0
+UIS.US,D,20030721,000000,125,125.1,120.5,123.5,161510,0
+UIS.US,D,20030722,000000,125.5,125.5,121.3,122.8,100470,0
+UIS.US,D,20030723,000000,123.5,123.9,120.3,121.5,102900,0
+UIS.US,D,20030724,000000,121.8,123.9,120.1,120.1,82880,0
+UIS.US,D,20030725,000000,120.2,123.2,118.5,122.5,138800,0
+UIS.US,D,20030728,000000,122.5,123.8,121.7,121.7,67100,0
+UIS.US,D,20030729,000000,121.8,123.1,119.6,120.6,146770,0
+UIS.US,D,20030730,000000,121.5,122,119.4,120.2,61770,0
+UIS.US,D,20030731,000000,121.2,123.5,120.3,122.6,127550,0
+UIS.US,D,20030801,000000,123.5,123.5,120.5,120.8,95610,0
+UIS.US,D,20030804,000000,119.6,120.1,117.1,119.6,108310,0
+UIS.US,D,20030805,000000,118.3,120,117.2,118.2,86100,0
+UIS.US,D,20030806,000000,118.6,119.7,115.7,116.6,93530,0
+UIS.US,D,20030807,000000,117,118.6,115.6,117.2,60660,0
+UIS.US,D,20030808,000000,116.9,117.5,114.3,114.8,66600,0
+UIS.US,D,20030811,000000,114.1,117.9,114.1,116.2,47670,0
+UIS.US,D,20030812,000000,116.2,117.4,115.4,116.5,90170,0
+UIS.US,D,20030813,000000,116.3,118.4,115.3,118.2,107270,0
+UIS.US,D,20030814,000000,117.6,118.3,116.7,117.5,78800,0
+UIS.US,D,20030815,000000,118,118.5,115.4,116,63320,0
+UIS.US,D,20030818,000000,117.1,122.1,117.1,121.4,151270,0
+UIS.US,D,20030819,000000,122.5,124.5,122.1,123.9,106110,0
+UIS.US,D,20030820,000000,122.2,123.4,121.5,122.5,85600,0
+UIS.US,D,20030821,000000,124.8,125.8,122.1,122.4,125940,0
+UIS.US,D,20030822,000000,123.5,125.9,123.5,124,171730,0
+UIS.US,D,20030825,000000,124.1,124.5,122.4,124,96760,0
+UIS.US,D,20030826,000000,124,126.4,121,126.4,154640,0
+UIS.US,D,20030827,000000,126.4,128.5,125.9,128.1,121060,0
+UIS.US,D,20030828,000000,127.9,129.8,125.6,129.8,91380,0
+UIS.US,D,20030829,000000,129.8,129.8,128.3,129.8,51330,0
+UIS.US,D,20030902,000000,129.8,131.5,127.8,131.3,118710,0
+UIS.US,D,20030903,000000,132.3,139.7,131.8,137.6,301670,0
+UIS.US,D,20030904,000000,137.5,137.5,135.9,136.8,162740,0
+UIS.US,D,20030905,000000,135.5,136,133.5,134.5,98410,0
+UIS.US,D,20030908,000000,136.2,138.5,136.1,137.7,178470,0
+UIS.US,D,20030909,000000,136.3,137.3,134.2,134.4,193440,0
+UIS.US,D,20030910,000000,132.2,133,129,129.9,127350,0
+UIS.US,D,20030911,000000,129.9,133,129.9,130.7,98920,0
+UIS.US,D,20030912,000000,129.9,132,127.8,131.4,76490,0
+UIS.US,D,20030915,000000,130.7,133.9,130.3,133.8,99750,0
+UIS.US,D,20030916,000000,132.8,135.7,132.8,134.8,94140,0
+UIS.US,D,20030917,000000,134.8,135.5,133.6,134.5,65140,0
+UIS.US,D,20030918,000000,135.5,137.4,134.4,137.4,144160,0
+UIS.US,D,20030919,000000,138.1,139.7,137.5,139.3,112690,0
+UIS.US,D,20030922,000000,139.3,139.6,136,139.5,178090,0
+UIS.US,D,20030923,000000,139.9,141.7,138.7,141,166870,0
+UIS.US,D,20030924,000000,141.5,141.9,139.1,140.1,217930,0
+UIS.US,D,20030925,000000,141.2,141.2,135,135.7,164190,0
+UIS.US,D,20030926,000000,135.7,137.3,133.1,134.5,71690,0
+UIS.US,D,20030929,000000,134.2,137.7,134.2,136.5,183110,0
+UIS.US,D,20030930,000000,134.9,136.6,133,135.3,106020,0
+UIS.US,D,20031001,000000,134.9,138,133.2,135,227780,0
+UIS.US,D,20031002,000000,135.3,136.4,133.6,134.4,189450,0
+UIS.US,D,20031003,000000,138.2,141.7,138,138.9,243710,0
+UIS.US,D,20031006,000000,139.5,141,137.7,138,178440,0
+UIS.US,D,20031007,000000,137.9,140.9,136.1,139.3,175070,0
+UIS.US,D,20031008,000000,139.5,140.6,138.9,138.9,136560,0
+UIS.US,D,20031009,000000,141.2,145.9,141.2,145.9,281520,0
+UIS.US,D,20031010,000000,145,145.5,140,142,135060,0
+UIS.US,D,20031013,000000,142,147.3,142,146.7,114950,0
+UIS.US,D,20031014,000000,144,146.5,143,143.6,115300,0
+UIS.US,D,20031015,000000,146.8,151,145.1,148.4,295920,0
+UIS.US,D,20031016,000000,152,154.4,151.8,154.2,412380,0
+UIS.US,D,20031017,000000,154.2,154.2,150.4,152.4,227630,0
+UIS.US,D,20031020,000000,152.4,152.7,147.9,150.3,217550,0
+UIS.US,D,20031021,000000,150.3,153.7,149.5,153,156300,0
+UIS.US,D,20031022,000000,153,158.7,151.5,153.7,342920,0
+UIS.US,D,20031023,000000,153.7,154,151.7,152.8,182740,0
+UIS.US,D,20031024,000000,150,152,148.7,152,98230,0
+UIS.US,D,20031027,000000,151.2,152,150,151,83490,0
+UIS.US,D,20031028,000000,151,154.4,151,153.2,156730,0
+UIS.US,D,20031029,000000,153.5,156.4,152.5,155.5,237280,0
+UIS.US,D,20031030,000000,159,159,154.3,154.7,227680,0
+UIS.US,D,20031031,000000,156,156,153.1,153.6,163180,0
+UIS.US,D,20031103,000000,154,161.3,154,159.2,190311,0
+UIS.US,D,20031104,000000,158.5,162,158.5,161.3,224788,0
+UIS.US,D,20031105,000000,160.2,161.4,158,161,154620,0
+UIS.US,D,20031106,000000,159.9,162,159.8,161.5,164930,0
+UIS.US,D,20031107,000000,161.5,162.6,160.4,162,176510,0
+UIS.US,D,20031110,000000,161,162.4,159.5,161.3,127000,0
+UIS.US,D,20031111,000000,160.5,160.8,158.5,159.4,132680,0
+UIS.US,D,20031112,000000,160,164.6,160,164,138410,0
+UIS.US,D,20031113,000000,161.5,164,160.2,160.9,118610,0
+UIS.US,D,20031114,000000,161.3,161.7,155.5,156.7,111130,0
+UIS.US,D,20031117,000000,156.7,156.7,152.1,154.5,110960,0
+UIS.US,D,20031118,000000,156.5,160.2,155.2,155.6,199380,0
+UIS.US,D,20031119,000000,155.6,161.5,155.5,160.5,175230,0
+UIS.US,D,20031120,000000,158,161.1,157.8,158.4,155960,0
+UIS.US,D,20031121,000000,160.5,162.3,159,161.2,125570,0
+UIS.US,D,20031124,000000,161.2,164.4,160.5,161.8,327750,0
+UIS.US,D,20031125,000000,162.6,164.9,160.7,160.7,236170,0
+UIS.US,D,20031126,000000,163.3,163.5,159.5,161.4,182030,0
+UIS.US,D,20031128,000000,161.8,163.6,161.6,163.2,37210,0
+UIS.US,D,20031201,000000,163.2,167.4,163.2,167,251320,0
+UIS.US,D,20031202,000000,165.8,168.2,165.4,166.1,115420,0
+UIS.US,D,20031203,000000,167,168.5,164.6,164.8,159050,0
+UIS.US,D,20031204,000000,165.9,166,163.1,164.7,169750,0
+UIS.US,D,20031205,000000,163,164.3,163,163.6,90450,0
+UIS.US,D,20031208,000000,163.1,166.3,163,165.5,117320,0
+UIS.US,D,20031209,000000,166.1,167.4,164,164.8,158700,0
+UIS.US,D,20031210,000000,164,165.8,158.9,159,180330,0
+UIS.US,D,20031211,000000,155,157,139,144.4,814230,0
+UIS.US,D,20031212,000000,149,149,142.6,146.2,489270,0
+UIS.US,D,20031215,000000,152,152.5,146.3,146.3,351660,0
+UIS.US,D,20031216,000000,146.4,147.8,145,147.2,169370,0
+UIS.US,D,20031217,000000,146.9,146.9,144.7,146,126150,0
+UIS.US,D,20031218,000000,142,148.6,141,148.2,274360,0
+UIS.US,D,20031219,000000,147.5,151.7,147.4,149.5,262370,0
+UIS.US,D,20031222,000000,148.2,150,146.2,146.6,123820,0
+UIS.US,D,20031223,000000,147.5,156.5,146.1,150.6,184740,0
+UIS.US,D,20031224,000000,149,149,147.1,147.9,85960,0
+UIS.US,D,20031226,000000,147.7,150,147.5,148.5,69990,0
+UIS.US,D,20031229,000000,147.5,150.1,147.4,150.1,115480,0
+UIS.US,D,20031230,000000,148.4,150,147.7,148.6,127550,0
+UIS.US,D,20031231,000000,148.4,149.8,147,148.5,126490,0
+UIS.US,D,20040102,000000,148,149.5,147.3,148.1,124070,0
+UIS.US,D,20040105,000000,148.1,152.9,148.1,152,151510,0
+UIS.US,D,20040106,000000,151.5,151.8,148.6,149.2,203030,0
+UIS.US,D,20040107,000000,149.5,150,147.4,148.6,168500,0
+UIS.US,D,20040108,000000,149.7,154.4,149.2,153.8,255770,0
+UIS.US,D,20040109,000000,152,153.7,148.4,149.1,221220,0
+UIS.US,D,20040112,000000,149.1,154.1,149,154.1,170300,0
+UIS.US,D,20040113,000000,153.9,154.5,149.2,149.9,125730,0
+UIS.US,D,20040114,000000,150.8,152.4,149.9,151.1,264310,0
+UIS.US,D,20040115,000000,151,153,149.6,151.6,201450,0
+UIS.US,D,20040116,000000,153,158.2,152.5,156.9,251810,0
+UIS.US,D,20040120,000000,157,158.8,147,147,444130,0
+UIS.US,D,20040121,000000,148,148.4,143.6,144.1,312400,0
+UIS.US,D,20040122,000000,144.8,146.9,143.9,145.6,277360,0
+UIS.US,D,20040123,000000,145.7,147.8,143.8,145,160290,0
+UIS.US,D,20040126,000000,145.6,146,142.4,144.9,162030,0
+UIS.US,D,20040127,000000,145,145.3,142.5,142.6,135430,0
+UIS.US,D,20040128,000000,143.3,144.8,138.3,138.9,246680,0
+UIS.US,D,20040129,000000,139.4,140,134,137.5,207520,0
+UIS.US,D,20040130,000000,137.5,140.4,136,138.4,162700,0
+UIS.US,D,20040202,000000,139,141.1,137,138,156780,0
+UIS.US,D,20040203,000000,138,139.1,137,137.5,153950,0
+UIS.US,D,20040204,000000,137.5,139,136.1,136.7,198850,0
+UIS.US,D,20040205,000000,135.8,139.2,135.8,137.5,159050,0
+UIS.US,D,20040206,000000,138.3,141.3,137.9,138.2,133960,0
+UIS.US,D,20040209,000000,140,141,137.6,138,181250,0
+UIS.US,D,20040210,000000,139,140.5,138,139.6,95420,0
+UIS.US,D,20040211,000000,138.8,146.6,138.8,145.1,203670,0
+UIS.US,D,20040212,000000,145.1,146.8,144,144.3,159510,0
+UIS.US,D,20040213,000000,145.8,148.2,143.7,144.7,136740,0
+UIS.US,D,20040217,000000,145.3,147.3,143.5,146.4,107320,0
+UIS.US,D,20040218,000000,145.5,145.6,142,143,88680,0
+UIS.US,D,20040219,000000,148.8,152.5,144.8,150.4,319590,0
+UIS.US,D,20040220,000000,150.3,150.3,147.5,148.8,243790,0
+UIS.US,D,20040223,000000,148.5,149,145.3,146.8,183050,0
+UIS.US,D,20040224,000000,145.2,146.5,140.7,141.9,163390,0
+UIS.US,D,20040225,000000,142.1,144.4,141.1,143.5,99790,0
+UIS.US,D,20040226,000000,144.3,144.5,141.5,142.9,119570,0
+UIS.US,D,20040227,000000,143.4,145.4,141,141.3,159800,0
+UIS.US,D,20040301,000000,142,144.1,142,144,126530,0
+UIS.US,D,20040302,000000,143.2,144,141.5,141.6,82470,0
+UIS.US,D,20040303,000000,141.5,144.2,141.2,144.2,87520,0
+UIS.US,D,20040304,000000,143.5,144.4,142.7,143.6,68220,0
+UIS.US,D,20040305,000000,142,146.8,141.1,145.3,116530,0
+UIS.US,D,20040308,000000,144.9,145.7,143.6,144.1,109260,0
+UIS.US,D,20040309,000000,144.1,145.3,143,145,142050,0
+UIS.US,D,20040310,000000,145.4,145.5,140.3,141.3,73780,0
+UIS.US,D,20040311,000000,140,141.6,137.8,137.9,151490,0
+UIS.US,D,20040312,000000,139,139.8,137.6,139.2,77790,0
+UIS.US,D,20040315,000000,139.2,139.8,124.8,137.6,82140,0
+UIS.US,D,20040316,000000,139.6,140,135.4,136.2,95320,0
+UIS.US,D,20040317,000000,136.2,138,136.2,136.6,159710,0
+UIS.US,D,20040318,000000,136.6,137.2,134.6,134.9,144030,0
+UIS.US,D,20040319,000000,135.3,137.8,134.5,136.8,125210,0
+UIS.US,D,20040322,000000,135.2,136.4,133,135.9,152090,0
+UIS.US,D,20040323,000000,136.5,139,136.4,137.5,144890,0
+UIS.US,D,20040324,000000,136.5,138,134.2,137,153060,0
+UIS.US,D,20040325,000000,137.6,140,137.6,140,103460,0
+UIS.US,D,20040326,000000,139,142.4,138.3,140.9,97220,0
+UIS.US,D,20040329,000000,140.9,143.8,140.8,142.6,72630,0
+UIS.US,D,20040330,000000,141.6,143.2,140.3,143,79510,0
+UIS.US,D,20040331,000000,141.9,143.5,139.7,142.8,67660,0
+UIS.US,D,20040401,000000,142.5,144.9,141.8,143.1,80930,0
+UIS.US,D,20040402,000000,144.7,147,143.8,146.6,99780,0
+UIS.US,D,20040405,000000,144.8,146.8,144.4,146.8,130560,0
+UIS.US,D,20040406,000000,145,147.2,143,146.1,160360,0
+UIS.US,D,20040407,000000,146,147.4,140,145,134900,0
+UIS.US,D,20040408,000000,145.9,146.8,143.2,144.1,72990,0
+UIS.US,D,20040412,000000,144.2,147.1,144.2,146.6,102120,0
+UIS.US,D,20040413,000000,146.5,147,142.9,143.4,83950,0
+UIS.US,D,20040414,000000,142.5,147.6,141.6,147.5,121620,0
+UIS.US,D,20040415,000000,150,150,136.1,137,266200,0
+UIS.US,D,20040416,000000,139,144.4,138,141.1,161590,0
+UIS.US,D,20040419,000000,139.6,139.9,136.7,137.1,159300,0
+UIS.US,D,20040420,000000,138,140.2,136.2,136.9,139630,0
+UIS.US,D,20040421,000000,136.5,136.9,134.3,135.3,114680,0
+UIS.US,D,20040422,000000,134.7,138.3,133.1,135.2,192010,0
+UIS.US,D,20040423,000000,133.8,136.9,133.7,135.9,79310,0
+UIS.US,D,20040426,000000,135.4,136.9,134.5,135.3,89480,0
+UIS.US,D,20040427,000000,134.8,135.7,131.4,131.4,139820,0
+UIS.US,D,20040428,000000,131.6,133.4,129,130.3,141560,0
+UIS.US,D,20040429,000000,129.6,131.2,127.3,127.5,93540,0
+UIS.US,D,20040430,000000,128,131.2,127.8,130.3,143540,0
+UIS.US,D,20040503,000000,130.3,130.8,128.7,130.2,86680,0
+UIS.US,D,20040504,000000,130.8,133.7,130.2,132,105890,0
+UIS.US,D,20040505,000000,132,133.6,131.9,132.4,74180,0
+UIS.US,D,20040506,000000,131.2,131.5,129,130,65030,0
+UIS.US,D,20040507,000000,128.4,131.8,127,127.1,115290,0
+UIS.US,D,20040510,000000,125.2,127.1,124.6,126,157370,0
+UIS.US,D,20040511,000000,126,129.2,125.5,127,160180,0
+UIS.US,D,20040512,000000,126.7,127.3,124.2,126.5,140890,0
+UIS.US,D,20040513,000000,126.5,129.7,125.2,129,98240,0
+UIS.US,D,20040514,000000,128,128.7,125,125.5,95750,0
+UIS.US,D,20040517,000000,122.6,123.1,120.5,121.1,146100,0
+UIS.US,D,20040518,000000,121.3,124.5,121.3,122.1,106090,0
+UIS.US,D,20040519,000000,127.5,131.3,127.5,128.3,205630,0
+UIS.US,D,20040520,000000,129,130,126.4,127.1,86920,0
+UIS.US,D,20040521,000000,127.8,129,125.8,126.9,100520,0
+UIS.US,D,20040524,000000,126.9,130,126.9,128.8,81820,0
+UIS.US,D,20040525,000000,128.8,132.5,127.2,132.2,128200,0
+UIS.US,D,20040526,000000,131.5,132.2,131,131.8,74670,0
+UIS.US,D,20040527,000000,131.5,136.7,131.1,136.3,156160,0
+UIS.US,D,20040528,000000,136.3,136.3,134.4,135.6,87240,0
+UIS.US,D,20040601,000000,134.7,135,132.7,133,106260,0
+UIS.US,D,20040602,000000,133.8,136,132.9,134.5,114700,0
+UIS.US,D,20040603,000000,133.1,134.1,131.5,133.8,114780,0
+UIS.US,D,20040604,000000,133.8,135.9,133.8,135.2,82420,0
+UIS.US,D,20040607,000000,136,139.3,136,139.3,92630,0
+UIS.US,D,20040608,000000,138.1,138.8,137.1,138.4,59430,0
+UIS.US,D,20040609,000000,137.3,138.3,136.2,137.2,95880,0
+UIS.US,D,20040610,000000,137.6,139.5,137.6,138.2,85940,0
+UIS.US,D,20040614,000000,137,137.5,135.4,137.3,74240,0
+UIS.US,D,20040615,000000,138.1,141.4,138.1,138.9,106890,0
+UIS.US,D,20040616,000000,139.9,141,139,139.3,63890,0
+UIS.US,D,20040617,000000,139,139.5,136.4,137.5,90760,0
+UIS.US,D,20040618,000000,137.5,139.7,135.1,138.9,153340,0
+UIS.US,D,20040621,000000,138.1,139.5,137.2,137.5,66430,0
+UIS.US,D,20040622,000000,136.6,140.8,136.6,140.1,89710,0
+UIS.US,D,20040623,000000,139.9,141.4,138.6,140.7,67750,0
+UIS.US,D,20040624,000000,140,141.9,140,140.3,76740,0
+UIS.US,D,20040625,000000,140.3,141,138.2,138.2,177010,0
+UIS.US,D,20040628,000000,138.7,140.4,137.7,138.1,74950,0
+UIS.US,D,20040629,000000,137.2,138.2,136.5,137.1,88910,0
+UIS.US,D,20040630,000000,137.8,139.6,137,138.8,113600,0
+UIS.US,D,20040701,000000,138,138.4,135.7,137,111690,0
+UIS.US,D,20040702,000000,136,136,133.1,134.7,70800,0
+UIS.US,D,20040706,000000,132.3,132.9,130.8,131.3,108530,0
+UIS.US,D,20040707,000000,130.5,133.8,130.5,131.8,152230,0
+UIS.US,D,20040708,000000,130.6,130.9,126.2,128.6,173420,0
+UIS.US,D,20040709,000000,119,119.1,105.5,108.7,769960,0
+UIS.US,D,20040712,000000,108.7,109.8,105.6,109.1,298040,0
+UIS.US,D,20040713,000000,109.1,109.1,107.2,108.5,184390,0
+UIS.US,D,20040714,000000,105.7,109.6,104.8,108,188500,0
+UIS.US,D,20040715,000000,108.1,110.8,104.7,105.3,383940,0
+UIS.US,D,20040716,000000,105.3,105.3,101.5,103,327510,0
+UIS.US,D,20040719,000000,104.7,104.9,102.9,103.9,145710,0
+UIS.US,D,20040720,000000,103.6,106.4,102.4,105.4,232770,0
+UIS.US,D,20040721,000000,105.5,105.9,102.3,103.4,203760,0
+UIS.US,D,20040722,000000,101.6,103,100.5,102.1,259390,0
+UIS.US,D,20040723,000000,102.1,102.5,99.2,101.3,242090,0
+UIS.US,D,20040726,000000,101.2,102.5,100,101.4,125940,0
+UIS.US,D,20040727,000000,100.9,102,99.4,101.2,168130,0
+UIS.US,D,20040728,000000,100.8,101.8,98.5,101.8,294770,0
+UIS.US,D,20040729,000000,101.5,103.4,101.5,102.5,160520,0
+UIS.US,D,20040730,000000,102.2,102.6,100.8,102.4,108830,0
+UIS.US,D,20040802,000000,101.5,103.4,100.1,103.2,142010,0
+UIS.US,D,20040803,000000,102.9,103.6,101.9,102.1,134070,0
+UIS.US,D,20040804,000000,102.2,103.2,101.2,102.1,151840,0
+UIS.US,D,20040805,000000,102.6,104.2,101.6,102,125950,0
+UIS.US,D,20040806,000000,100.9,101.7,99.2,99.9,146360,0
+UIS.US,D,20040809,000000,100,101.2,97.7,99.6,146940,0
+UIS.US,D,20040810,000000,100,101.1,99.5,101,158650,0
+UIS.US,D,20040811,000000,99.3,100.4,98.5,99.6,97790,0
+UIS.US,D,20040812,000000,99.2,99.2,97,97.3,90320,0
+UIS.US,D,20040813,000000,98.2,98.5,95.7,96.7,91170,0
+UIS.US,D,20040816,000000,96.8,99.6,96.2,99.3,94200,0
+UIS.US,D,20040817,000000,99,101,98.5,98.6,113820,0
+UIS.US,D,20040818,000000,97.1,100.7,97,100.4,82680,0
+UIS.US,D,20040819,000000,100.6,102.4,100.1,100.9,106490,0
+UIS.US,D,20040820,000000,101,102.6,100.4,102.4,75460,0
+UIS.US,D,20040823,000000,101.8,104.3,101.7,102,59660,0
+UIS.US,D,20040824,000000,102.1,104.3,102,103.5,82430,0
+UIS.US,D,20040825,000000,103.1,106.4,103.1,106.1,84560,0
+UIS.US,D,20040826,000000,105.3,106.5,104.5,104.5,61490,0
+UIS.US,D,20040827,000000,104.6,105.3,103.3,103.9,90310,0
+UIS.US,D,20040830,000000,103.3,103.8,102.7,102.7,50750,0
+UIS.US,D,20040831,000000,102.5,103.2,99.5,100.4,127080,0
+UIS.US,D,20040901,000000,100.1,102.7,100.1,102,90280,0
+UIS.US,D,20040902,000000,102.3,103.8,101.6,103.4,70620,0
+UIS.US,D,20040903,000000,104.8,107.5,104.7,106,155460,0
+UIS.US,D,20040907,000000,108,108,103.6,104.9,143190,0
+UIS.US,D,20040908,000000,105,105.8,100.7,101,182370,0
+UIS.US,D,20040909,000000,100.3,102.6,100.3,102.4,148210,0
+UIS.US,D,20040910,000000,102,102.6,101.6,101.9,121790,0
+UIS.US,D,20040913,000000,101.5,103.6,100.8,102.3,138910,0
+UIS.US,D,20040914,000000,102.4,102.5,100.8,101.4,125440,0
+UIS.US,D,20040915,000000,101.8,102.6,99,99.9,142770,0
+UIS.US,D,20040916,000000,100,103.1,100,102.4,129020,0
+UIS.US,D,20040917,000000,102,103.6,100.7,100.9,120410,0
+UIS.US,D,20040920,000000,101.1,104.8,101.1,102.9,103450,0
+UIS.US,D,20040921,000000,102.7,104.4,101.9,103.6,114920,0
+UIS.US,D,20040922,000000,102.5,103.5,101.5,101.8,69880,0
+UIS.US,D,20040923,000000,101.3,103,101,101.5,84420,0
+UIS.US,D,20040924,000000,102,102.8,100.2,100.3,51240,0
+UIS.US,D,20040927,000000,100.1,101.8,99.4,101,104370,0
+UIS.US,D,20040928,000000,100.3,101.4,97.5,98.6,137240,0
+UIS.US,D,20040929,000000,98.6,102,98.5,101.2,113020,0
+UIS.US,D,20040930,000000,101.4,103.8,101.1,103.2,118300,0
+UIS.US,D,20041001,000000,102.9,105.4,102.1,105.3,119790,0
+UIS.US,D,20041004,000000,103.7,106.9,103,106.4,192780,0
+UIS.US,D,20041005,000000,105,108.2,105,108.2,166120,0
+UIS.US,D,20041006,000000,107.7,109.6,106.8,109.5,126030,0
+UIS.US,D,20041007,000000,109.6,111.3,108.8,109.9,162520,0
+UIS.US,D,20041008,000000,109.1,109.6,106.9,108.1,107490,0
+UIS.US,D,20041011,000000,108.4,109.2,107.1,107.6,148340,0
+UIS.US,D,20041012,000000,107.6,110,106.9,109.8,101120,0
+UIS.US,D,20041013,000000,109.6,111,107.5,108.2,95340,0
+UIS.US,D,20041014,000000,110.8,111.2,103.9,106.2,151000,0
+UIS.US,D,20041015,000000,106.5,107.5,105.6,106.7,89590,0
+UIS.US,D,20041018,000000,105.8,106.9,105,106,76920,0
+UIS.US,D,20041019,000000,106,106.4,103.8,104.1,108450,0
+UIS.US,D,20041020,000000,104.1,105,102.1,103.4,98360,0
+UIS.US,D,20041021,000000,105,106,104.5,104.6,126670,0
+UIS.US,D,20041022,000000,106.2,106.4,102.1,102.1,80100,0
+UIS.US,D,20041025,000000,102,103.1,101,102.7,80750,0
+UIS.US,D,20041026,000000,103.2,103.2,101.4,103,90480,0
+UIS.US,D,20041027,000000,101.5,105.4,101.5,105.3,122630,0
+UIS.US,D,20041028,000000,105.3,105.8,103.7,104.7,54260,0
+UIS.US,D,20041029,000000,105.1,106.4,104.6,106.2,91350,0
+UIS.US,D,20041101,000000,106.2,106.7,105,106,74980,0
+UIS.US,D,20041102,000000,105.8,106.9,103.7,105.2,93330,0
+UIS.US,D,20041103,000000,106,106.6,102.2,103,144190,0
+UIS.US,D,20041104,000000,102.5,104.2,101.9,103.7,302570,0
+UIS.US,D,20041105,000000,104.5,107.2,103.8,106.5,172650,0
+UIS.US,D,20041108,000000,106.5,108.5,106.5,108.2,133640,0
+UIS.US,D,20041109,000000,108.4,109.5,106.5,106.8,179100,0
+UIS.US,D,20041110,000000,107.9,107.9,105.6,105.8,128570,0
+UIS.US,D,20041111,000000,106.6,107.7,106.2,107.1,166220,0
+UIS.US,D,20041112,000000,107.3,107.8,106.2,107.2,95180,0
+UIS.US,D,20041115,000000,107.6,112,106.6,109.9,193410,0
+UIS.US,D,20041116,000000,110.2,110.2,108.3,109.1,121070,0
+UIS.US,D,20041117,000000,109.7,112,109.4,111.5,138550,0
+UIS.US,D,20041118,000000,111.9,112.1,109.3,112.1,202490,0
+UIS.US,D,20041119,000000,112.7,113.4,111.4,112.1,179800,0
+UIS.US,D,20041122,000000,111.5,113.6,110.5,113.4,195600,0
+UIS.US,D,20041123,000000,113.9,115.7,112.1,114.6,226820,0
+UIS.US,D,20041124,000000,114.3,117.9,114.3,117,145780,0
+UIS.US,D,20041126,000000,118,118,116.7,117.2,60990,0
+UIS.US,D,20041129,000000,117.4,117.5,111.8,114.9,116250,0
+UIS.US,D,20041130,000000,114.5,116,114.4,114.9,156130,0
+UIS.US,D,20041201,000000,115,117.5,115,117.2,126600,0
+UIS.US,D,20041202,000000,117.2,118.3,115.5,115.8,127040,0
+UIS.US,D,20041203,000000,116.6,117,115.4,116.2,82480,0
+UIS.US,D,20041206,000000,116.2,116.9,114.9,116.4,142870,0
+UIS.US,D,20041207,000000,116.4,117.2,114,114,211000,0
+UIS.US,D,20041208,000000,106,106.9,98.8,103.2,573380,0
+UIS.US,D,20041209,000000,102.5,102.5,98.5,99.8,365750,0
+UIS.US,D,20041210,000000,99.3,99.5,97.7,98,213990,0
+UIS.US,D,20041213,000000,101.7,101.7,97.4,97.5,259990,0
+UIS.US,D,20041214,000000,96.8,100,96.8,99.1,344770,0
+UIS.US,D,20041215,000000,99,99.3,98,98.2,206680,0
+UIS.US,D,20041216,000000,97.9,98.4,96.5,97,245530,0
+UIS.US,D,20041217,000000,95,98.4,95,95.5,313590,0
+UIS.US,D,20041220,000000,96,97.8,95,96.5,371310,0
+UIS.US,D,20041221,000000,97,99.1,97,99,339270,0
+UIS.US,D,20041222,000000,99.5,100.6,98.9,99.9,292620,0
+UIS.US,D,20041223,000000,100.4,102.1,99.9,100.5,234640,0
+UIS.US,D,20041227,000000,99.8,100.6,99.7,99.7,171130,0
+UIS.US,D,20041228,000000,100,101.2,99.8,100.7,137800,0
+UIS.US,D,20041229,000000,99.9,100.7,99.5,99.6,154030,0
+UIS.US,D,20041230,000000,99.6,101.8,99.3,101.3,147560,0
+UIS.US,D,20041231,000000,100.9,102.9,100.7,101.8,172640,0
+UIS.US,D,20050103,000000,101.7,102.4,98.5,100,199390,0
+UIS.US,D,20050104,000000,100,100.7,97.8,98.2,222780,0
+UIS.US,D,20050105,000000,98.2,98.4,97.1,97.6,163430,0
+UIS.US,D,20050106,000000,97.6,97.7,96.5,97,153440,0
+UIS.US,D,20050107,000000,96.8,96.8,93.8,94.2,334100,0
+UIS.US,D,20050110,000000,95.5,95.5,92.5,93.1,196940,0
+UIS.US,D,20050111,000000,93.1,93.1,84.3,87.5,613040,0
+UIS.US,D,20050112,000000,87.5,88.2,84.8,85,298720,0
+UIS.US,D,20050113,000000,85.2,85.8,84.3,85,254290,0
+UIS.US,D,20050114,000000,85,85.6,84,84.5,329320,0
+UIS.US,D,20050118,000000,82,84.7,82,83.1,424940,0
+UIS.US,D,20050119,000000,83.9,83.9,82,82.6,388590,0
+UIS.US,D,20050120,000000,82.2,82.8,80.8,82.5,314270,0
+UIS.US,D,20050121,000000,82.5,83,81.2,81.2,182810,0
+UIS.US,D,20050124,000000,81.3,82.3,80.1,80.5,191150,0
+UIS.US,D,20050125,000000,80.3,81.8,75.6,75.6,535360,0
+UIS.US,D,20050126,000000,75.9,78.9,74.7,77.6,357250,0
+UIS.US,D,20050127,000000,77.4,78.9,76.7,77.7,182570,0
+UIS.US,D,20050128,000000,77.7,79.3,76.9,77.7,229290,0
+UIS.US,D,20050131,000000,78.2,79,77.5,78.5,153210,0
+UIS.US,D,20050201,000000,78.5,78.8,77.3,78.5,165960,0
+UIS.US,D,20050202,000000,78.9,79.8,78,79,153180,0
+UIS.US,D,20050203,000000,77.5,78.1,71.9,76.1,498320,0
+UIS.US,D,20050204,000000,75.2,76.7,74.7,75.9,359330,0
+UIS.US,D,20050207,000000,75.9,76.4,74.9,75.9,242760,0
+UIS.US,D,20050208,000000,80,80,75,76.1,165980,0
+UIS.US,D,20050209,000000,75.6,77.3,75.1,76.9,274150,0
+UIS.US,D,20050210,000000,77.4,77.8,76.9,77.5,177990,0
+UIS.US,D,20050211,000000,77.5,79.4,77.4,78.8,306770,0
+UIS.US,D,20050214,000000,78.9,80.4,78.2,80,177150,0
+UIS.US,D,20050215,000000,79.9,81,78,78.5,215170,0
+UIS.US,D,20050216,000000,78,78.3,76.3,76.5,252110,0
+UIS.US,D,20050217,000000,77.4,78.4,75.4,75.6,181240,0
+UIS.US,D,20050218,000000,76.1,77.3,75.5,76.4,160420,0
+UIS.US,D,20050222,000000,76.5,78.7,76.2,76.2,137640,0
+UIS.US,D,20050223,000000,76.2,76.8,75.5,76.2,130350,0
+UIS.US,D,20050224,000000,76.1,76.9,75.5,76.8,75740,0
+UIS.US,D,20050225,000000,76.8,77.4,75.9,76.7,114130,0
+UIS.US,D,20050228,000000,76.1,77.1,75.4,76.8,110050,0
+UIS.US,D,20050301,000000,76.8,77.3,75.1,75.5,158260,0
+UIS.US,D,20050302,000000,75.4,75.5,73.7,74,191370,0
+UIS.US,D,20050303,000000,74.3,74.7,72.8,74.1,125920,0
+UIS.US,D,20050304,000000,74.6,74.7,73,73.3,124610,0
+UIS.US,D,20050307,000000,74.5,76.2,74.1,74.4,175560,0
+UIS.US,D,20050308,000000,74.4,74.5,73.1,73.2,128500,0
+UIS.US,D,20050309,000000,73.3,73.9,70.3,70.4,329750,0
+UIS.US,D,20050310,000000,70.4,70.7,69.1,69.8,237790,0
+UIS.US,D,20050311,000000,69.7,70.5,68.5,69.3,146520,0
+UIS.US,D,20050314,000000,70.1,71.4,69.3,70.7,157310,0
+UIS.US,D,20050315,000000,71.3,71.6,69.6,69.6,91370,0
+UIS.US,D,20050316,000000,69.7,71.3,69.6,70.4,193440,0
+UIS.US,D,20050317,000000,69.9,70.9,68.9,69.6,104180,0
+UIS.US,D,20050318,000000,69.3,69.9,68.3,68.4,177090,0
+UIS.US,D,20050321,000000,67.8,69.5,67.7,68.8,189330,0
+UIS.US,D,20050322,000000,68.6,69.1,67.6,67.6,129010,0
+UIS.US,D,20050323,000000,68.1,68.5,66.4,68.3,124990,0
+UIS.US,D,20050324,000000,67.8,68.8,67.2,68.1,132640,0
+UIS.US,D,20050328,000000,68.7,69.3,68.2,68.2,84240,0
+UIS.US,D,20050329,000000,67.7,68.5,66.7,66.7,154740,0
+UIS.US,D,20050330,000000,67.2,71.2,67.2,71.2,263060,0
+UIS.US,D,20050331,000000,71.1,71.5,69.7,70.6,139620,0
+UIS.US,D,20050401,000000,71.3,71.8,69,69,101860,0
+UIS.US,D,20050404,000000,68,71.7,67.5,71.2,190900,0
+UIS.US,D,20050405,000000,71.1,71.8,69.1,69.1,108310,0
+UIS.US,D,20050406,000000,69.1,69.7,67.6,68,104190,0
+UIS.US,D,20050407,000000,69.5,75.4,68.9,73,419220,0
+UIS.US,D,20050408,000000,73,74.8,72.5,72.8,208180,0
+UIS.US,D,20050411,000000,72.7,73.4,71.6,72.2,104780,0
+UIS.US,D,20050412,000000,71.9,73.4,71,73.2,109670,0
+UIS.US,D,20050413,000000,72.1,73.5,70.5,70.5,147260,0
+UIS.US,D,20050414,000000,70.4,73.9,67.3,67.3,315890,0
+UIS.US,D,20050415,000000,67.4,68,65.5,66.4,196610,0
+UIS.US,D,20050418,000000,65.8,65.9,63.5,64.6,257880,0
+UIS.US,D,20050419,000000,65,67,64.1,66.4,284240,0
+UIS.US,D,20050420,000000,66.4,66.5,64,64.5,169200,0
+UIS.US,D,20050421,000000,65.5,66.4,64.3,65.3,123520,0
+UIS.US,D,20050422,000000,64.5,65.6,63.5,64.2,98360,0
+UIS.US,D,20050425,000000,64.2,65,63.5,64.3,149060,0
+UIS.US,D,20050426,000000,63.9,65.5,63.5,64,125250,0
+UIS.US,D,20050427,000000,63.5,66.3,63.5,65.6,257450,0
+UIS.US,D,20050428,000000,65.7,65.8,63,63,115940,0
+UIS.US,D,20050429,000000,64.5,65.3,63.3,64.9,187590,0
+UIS.US,D,20050502,000000,64.8,65.3,63.6,64.3,123580,0
+UIS.US,D,20050503,000000,64,66.6,63.5,66.6,257890,0
+UIS.US,D,20050504,000000,66.4,67.6,65.3,67.1,158080,0
+UIS.US,D,20050505,000000,67.5,67.9,65.3,66,129120,0
+UIS.US,D,20050506,000000,65.9,68.4,65.3,67.5,166790,0
+UIS.US,D,20050509,000000,69.5,70.6,68.6,68.8,196130,0
+UIS.US,D,20050510,000000,68.6,68.7,66.7,67.5,190110,0
+UIS.US,D,20050511,000000,68,68.2,66.5,67.3,119650,0
+UIS.US,D,20050512,000000,67.9,68.6,66.8,67.2,122360,0
+UIS.US,D,20050513,000000,67.7,68.6,66.7,66.9,120910,0
+UIS.US,D,20050516,000000,67,67,65.4,66.1,156880,0
+UIS.US,D,20050517,000000,66,66.3,64.9,65.5,177410,0
+UIS.US,D,20050518,000000,66,69,65.5,68.7,184960,0
+UIS.US,D,20050519,000000,69.5,69.7,67.1,67.6,181280,0
+UIS.US,D,20050520,000000,67.8,69.3,67.5,69.1,168440,0
+UIS.US,D,20050523,000000,69.1,70,68.6,69.8,156970,0
+UIS.US,D,20050524,000000,69.6,69.7,68.2,69.4,89840,0
+UIS.US,D,20050525,000000,68.9,73.4,68.9,73,344980,0
+UIS.US,D,20050526,000000,74,74.8,73.8,74.2,186920,0
+UIS.US,D,20050527,000000,74,74.4,71.7,72.8,157050,0
+UIS.US,D,20050531,000000,72.8,73.2,72.1,72.4,171300,0
+UIS.US,D,20050601,000000,72.4,74.8,72,73.2,141190,0
+UIS.US,D,20050602,000000,72.8,73.3,72.3,72.9,114900,0
+UIS.US,D,20050603,000000,72.5,73,70.4,70.7,155500,0
+UIS.US,D,20050606,000000,70.5,71.4,69.6,69.6,254580,0
+UIS.US,D,20050607,000000,69.4,69.8,68.3,69,147650,0
+UIS.US,D,20050608,000000,69,70.5,68,68.6,125650,0
+UIS.US,D,20050609,000000,68,69.1,67.6,68.4,106290,0
+UIS.US,D,20050610,000000,68.4,68.7,67,67.6,126460,0
+UIS.US,D,20050613,000000,68,70.5,67.2,69.4,155610,0
+UIS.US,D,20050614,000000,69.5,70.6,69,69.3,126700,0
+UIS.US,D,20050615,000000,69.7,69.7,67.6,69.1,75370,0
+UIS.US,D,20050616,000000,69.1,70.7,68.5,68.9,102950,0
+UIS.US,D,20050617,000000,69.6,70.7,69,69.2,147740,0
+UIS.US,D,20050620,000000,68.2,68.6,66,66.2,211430,0
+UIS.US,D,20050621,000000,66.1,66.1,64.4,65.2,343060,0
+UIS.US,D,20050622,000000,65.2,66.2,64,64.7,322610,0
+UIS.US,D,20050623,000000,64.2,64.2,62.8,63,262170,0
+UIS.US,D,20050624,000000,62.4,63,61.6,62,165560,0
+UIS.US,D,20050627,000000,62,62,60.9,61,133520,0
+UIS.US,D,20050628,000000,61.8,62.5,61.2,61.9,126750,0
+UIS.US,D,20050629,000000,62.1,63.2,61.2,62.6,162390,0
+UIS.US,D,20050630,000000,62.5,63.8,62.5,63.3,136470,0
+UIS.US,D,20050701,000000,63,64,62.9,63.3,142090,0
+UIS.US,D,20050705,000000,62.6,64,62.5,63.5,134860,0
+UIS.US,D,20050706,000000,63.4,64,63.1,63.2,130070,0
+UIS.US,D,20050707,000000,62.8,64.2,62.5,63.9,163910,0
+UIS.US,D,20050708,000000,63.8,66,63.5,66,485120,0
+UIS.US,D,20050711,000000,65.8,66.6,65.2,66.3,89620,0
+UIS.US,D,20050712,000000,66.1,66.5,65.1,65.9,80390,0
+UIS.US,D,20050713,000000,65.4,66.3,65,65.3,116350,0
+UIS.US,D,20050714,000000,65,66.2,65,65.7,105700,0
+UIS.US,D,20050715,000000,65.7,66,64,64.9,181620,0
+UIS.US,D,20050718,000000,64,65.4,64,65.4,92580,0
+UIS.US,D,20050719,000000,65.7,67.4,65.1,67,281260,0
+UIS.US,D,20050720,000000,66.5,66.9,64.5,65.4,325250,0
+UIS.US,D,20050721,000000,65.2,65.2,62.2,62.2,303540,0
+UIS.US,D,20050722,000000,62.2,65.5,61.3,64.7,288070,0
+UIS.US,D,20050725,000000,64.5,65.3,63.3,64.1,151650,0
+UIS.US,D,20050726,000000,63.1,65.3,62.5,64.2,133540,0
+UIS.US,D,20050727,000000,64.2,65.1,64.2,65.1,116500,0
+UIS.US,D,20050728,000000,64.9,66.7,64.5,65.4,127560,0
+UIS.US,D,20050729,000000,65.3,65.3,64.3,64.7,109520,0
+UIS.US,D,20050801,000000,64.7,65.3,64.1,65.1,78920,0
+UIS.US,D,20050802,000000,64.7,65.5,64.1,65,84590,0
+UIS.US,D,20050803,000000,64.8,65.4,64.1,64.9,112980,0
+UIS.US,D,20050804,000000,64.9,65.4,64.3,65.2,162460,0
+UIS.US,D,20050805,000000,65.2,65.9,65,65.2,148140,0
+UIS.US,D,20050808,000000,65.1,65.2,63.5,64,136230,0
+UIS.US,D,20050809,000000,64.1,64.6,63.6,63.8,90670,0
+UIS.US,D,20050810,000000,64.4,64.9,63.2,63.8,133380,0
+UIS.US,D,20050811,000000,63.5,64.5,63.4,64.1,67720,0
+UIS.US,D,20050812,000000,63.8,64.1,63.2,64.1,135400,0
+UIS.US,D,20050815,000000,64,64.1,62.6,63.6,78610,0
+UIS.US,D,20050816,000000,63.7,63.7,62.5,62.5,63560,0
+UIS.US,D,20050817,000000,62.7,63.3,62.6,63,157440,0
+UIS.US,D,20050818,000000,63.1,64.1,62.5,63.2,207920,0
+UIS.US,D,20050819,000000,63.5,64.6,63.4,64.4,116510,0
+UIS.US,D,20050822,000000,64.5,66,64,64.9,118220,0
+UIS.US,D,20050823,000000,65.3,67,64.8,66.5,180750,0
+UIS.US,D,20050824,000000,67,67.9,66.6,67.6,233060,0
+UIS.US,D,20050825,000000,68,68,67.2,67.5,125590,0
+UIS.US,D,20050826,000000,67.5,67.5,65.8,67,158570,0
+UIS.US,D,20050829,000000,66.5,66.5,65,66.2,180900,0
+UIS.US,D,20050830,000000,66.4,66.8,65.5,66,105160,0
+UIS.US,D,20050831,000000,66,66.6,65.3,66.5,93840,0
+UIS.US,D,20050901,000000,66.9,67.5,66,67,154450,0
+UIS.US,D,20050902,000000,67.5,67.5,66.1,66.5,67270,0
+UIS.US,D,20050906,000000,66.9,67.5,66.6,66.7,100760,0
+UIS.US,D,20050907,000000,67.3,69.5,67.1,69.1,169110,0
+UIS.US,D,20050908,000000,69.9,70.2,69.3,69.7,151360,0
+UIS.US,D,20050909,000000,70.7,71,69.5,70.4,289290,0
+UIS.US,D,20050912,000000,71.3,71.5,70.1,70.8,147570,0
+UIS.US,D,20050913,000000,70.9,71,68.6,69.3,141260,0
+UIS.US,D,20050914,000000,69.4,69.8,68.8,69.2,72550,0
+UIS.US,D,20050915,000000,69.2,69.8,68.2,69,87650,0
+UIS.US,D,20050916,000000,69.5,69.7,68.1,69.2,185560,0
+UIS.US,D,20050919,000000,68.9,69.4,68.4,69,84870,0
+UIS.US,D,20050920,000000,68.9,69.2,67.5,68.2,87430,0
+UIS.US,D,20050921,000000,67.8,68,67,67.2,93520,0
+UIS.US,D,20050922,000000,66.8,67.2,65.5,65.9,111970,0
+UIS.US,D,20050923,000000,65.3,66,64,65.6,144220,0
+UIS.US,D,20050926,000000,66.6,67.3,65.5,66.1,113720,0
+UIS.US,D,20050927,000000,66.5,67.1,65.2,66.7,119630,0
+UIS.US,D,20050928,000000,66.7,67.1,65.5,66.5,113080,0
+UIS.US,D,20050929,000000,66,66,64.8,65.5,137620,0
+UIS.US,D,20050930,000000,65.2,67.2,65.2,66.4,125880,0
+UIS.US,D,20051003,000000,65.9,67,65.7,67,112270,0
+UIS.US,D,20051004,000000,67.2,67.9,66.1,67.6,149250,0
+UIS.US,D,20051005,000000,67.5,68.3,67,67.3,172040,0
+UIS.US,D,20051006,000000,67.3,67.9,66,67.6,215850,0
+UIS.US,D,20051007,000000,67.8,68.4,67.2,68.3,112590,0
+UIS.US,D,20051010,000000,64,65,60.1,60.1,767260,0
+UIS.US,D,20051011,000000,58.8,60.3,57.1,59.8,353610,0
+UIS.US,D,20051012,000000,59.5,59.6,57.7,58.5,197270,0
+UIS.US,D,20051013,000000,57.5,58.5,56.8,58.2,163550,0
+UIS.US,D,20051014,000000,58.3,58.9,57.7,58.8,143060,0
+UIS.US,D,20051017,000000,58.9,59.5,58.1,59,245550,0
+UIS.US,D,20051018,000000,59.4,60.7,58.7,59,581740,0
+UIS.US,D,20051019,000000,58.2,59.4,57.4,58,252540,0
+UIS.US,D,20051020,000000,58.1,59,55.7,56.3,254270,0
+UIS.US,D,20051021,000000,56.3,56.3,54.6,55.5,291330,0
+UIS.US,D,20051024,000000,52,52,43.8,45,2350320,0
+UIS.US,D,20051025,000000,49,51.9,47.6,51.7,1147470,0
+UIS.US,D,20051026,000000,51.8,52,50.6,51.4,604050,0
+UIS.US,D,20051027,000000,51.2,51.5,49.7,50.5,328010,0
+UIS.US,D,20051028,000000,50.5,51.5,49.5,50.4,175320,0
+UIS.US,D,20051031,000000,50.7,51.1,50.1,51.1,252710,0
+UIS.US,D,20051101,000000,51.1,51.6,50.7,51.2,267200,0
+UIS.US,D,20051102,000000,51.1,52,50.8,51.9,253760,0
+UIS.US,D,20051103,000000,51.7,53,51.7,53,205670,0
+UIS.US,D,20051104,000000,53,55.2,52.3,55.1,461240,0
+UIS.US,D,20051107,000000,55.1,56.2,54.6,55.9,394490,0
+UIS.US,D,20051108,000000,55.9,56,54.8,55.5,202780,0
+UIS.US,D,20051109,000000,55.2,56.6,55.2,55.6,193810,0
+UIS.US,D,20051110,000000,53.5,55.1,53.1,54.6,217540,0
+UIS.US,D,20051111,000000,54.4,55.9,53.8,54,345680,0
+UIS.US,D,20051114,000000,57.9,57.9,54,54.5,163460,0
+UIS.US,D,20051115,000000,54.5,54.6,53.5,53.9,141710,0
+UIS.US,D,20051116,000000,53.5,53.9,53.1,53.4,125570,0
+UIS.US,D,20051117,000000,53.1,54.5,52.7,54.2,149420,0
+UIS.US,D,20051118,000000,54.8,55,54.1,54.7,184000,0
+UIS.US,D,20051121,000000,54.2,54.9,53.5,54.7,152160,0
+UIS.US,D,20051122,000000,54.4,56.5,54.4,55.9,224750,0
+UIS.US,D,20051123,000000,55.4,57.3,55.4,57,201240,0
+UIS.US,D,20051125,000000,57,59.5,56.5,59.3,175940,0
+UIS.US,D,20051128,000000,59,62.1,59,60.8,458870,0
+UIS.US,D,20051129,000000,60.9,62.1,60.4,61.2,357070,0
+UIS.US,D,20051130,000000,61.2,61.8,60.7,61.5,173600,0
+UIS.US,D,20051201,000000,61.6,62.2,60.9,62,342680,0
+UIS.US,D,20051202,000000,61.7,63.1,61.5,62.9,173560,0
+UIS.US,D,20051205,000000,63,64.4,62.2,63.2,284030,0
+UIS.US,D,20051206,000000,63.7,64,63,63.9,161730,0
+UIS.US,D,20051207,000000,63.9,63.9,62.5,62.6,172070,0
+UIS.US,D,20051208,000000,62.6,63.2,62.1,63.2,293480,0
+UIS.US,D,20051209,000000,63.5,63.8,62.9,63.3,203990,0
+UIS.US,D,20051212,000000,63.3,63.3,61.4,61.8,198520,0
+UIS.US,D,20051213,000000,62.3,62.3,61.1,61.2,196520,0
+UIS.US,D,20051214,000000,61.2,62.4,61.2,61.9,135200,0
+UIS.US,D,20051215,000000,63,63,59.7,60.3,254860,0
+UIS.US,D,20051216,000000,60.6,61.3,60,61.3,230920,0
+UIS.US,D,20051219,000000,61.1,61.2,59.8,60.1,241930,0
+UIS.US,D,20051220,000000,60.1,60.9,58.6,58.8,262910,0
+UIS.US,D,20051221,000000,58.4,60,58,59,190470,0
+UIS.US,D,20051222,000000,58.4,60.8,58.4,60.7,167490,0
+UIS.US,D,20051223,000000,60.7,61.2,59,59.5,167250,0
+UIS.US,D,20051227,000000,59,60.3,58,58,126740,0
+UIS.US,D,20051228,000000,58,58.5,57.3,58.2,163970,0
+UIS.US,D,20051229,000000,57.9,59.1,57.8,59.1,188960,0
+UIS.US,D,20051230,000000,58.4,59.2,57.3,58.3,307520,0
+UIS.US,D,20060103,000000,58.5,59,57.7,58.1,372950,0
+UIS.US,D,20060104,000000,59.5,61,59.1,60.7,560640,0
+UIS.US,D,20060105,000000,60.5,61.7,60.5,61.2,241760,0
+UIS.US,D,20060106,000000,61.2,62,60.9,61.2,161050,0
+UIS.US,D,20060109,000000,61.6,62.8,61.2,62.6,275640,0
+UIS.US,D,20060110,000000,62.2,62.7,61.6,61.9,149410,0
+UIS.US,D,20060111,000000,62.2,63.2,61.4,62.8,144400,0
+UIS.US,D,20060112,000000,63,63.5,62.5,63.1,197770,0
+UIS.US,D,20060113,000000,63.4,63.5,62.7,63.3,194800,0
+UIS.US,D,20060117,000000,62.5,62.6,61.4,61.7,153190,0
+UIS.US,D,20060118,000000,61.7,62.3,60.6,62.2,166990,0
+UIS.US,D,20060119,000000,62.2,63.4,61.7,63.4,114060,0
+UIS.US,D,20060120,000000,63.4,63.6,61.6,61.8,211670,0
+UIS.US,D,20060123,000000,60.9,62.8,60.9,61.8,242660,0
+UIS.US,D,20060124,000000,62.1,66.3,62.1,65.5,371120,0
+UIS.US,D,20060125,000000,67.4,67.5,66.5,67,249430,0
+UIS.US,D,20060126,000000,67.7,68.4,64.2,64.7,321800,0
+UIS.US,D,20060127,000000,65,66.9,64.1,66.1,225580,0
+UIS.US,D,20060130,000000,65.7,67,65.4,66.8,166770,0
+UIS.US,D,20060131,000000,66.3,67.4,65.8,66.9,145810,0
+UIS.US,D,20060201,000000,66.4,67.1,65.5,66.9,132650,0
+UIS.US,D,20060202,000000,66.2,66.9,65.4,65.6,133660,0
+UIS.US,D,20060203,000000,64,65.1,63.7,64.6,155830,0
+UIS.US,D,20060206,000000,66,67.3,65.2,66.7,199320,0
+UIS.US,D,20060207,000000,67,67,64.3,65.2,201970,0
+UIS.US,D,20060208,000000,64.9,66.2,64.4,66.1,159000,0
+UIS.US,D,20060209,000000,65.7,65.7,64.2,64.9,207090,0
+UIS.US,D,20060210,000000,65,65.4,63.5,65.2,134180,0
+UIS.US,D,20060213,000000,65,65,62.8,63.4,128210,0
+UIS.US,D,20060214,000000,63.4,64.6,62.8,64.6,121840,0
+UIS.US,D,20060215,000000,64,65.3,64,65.2,166270,0
+UIS.US,D,20060216,000000,65.1,68.1,65.1,68.1,502300,0
+UIS.US,D,20060217,000000,67.9,69.4,67,68.7,504000,0
+UIS.US,D,20060221,000000,69.5,69.7,68.6,69.1,393320,0
+UIS.US,D,20060222,000000,68.7,69.2,67.2,68.4,273530,0
+UIS.US,D,20060223,000000,68.1,69.9,67.8,68.4,274030,0
+UIS.US,D,20060224,000000,68,68.8,67.3,68.1,119550,0
+UIS.US,D,20060227,000000,68.6,69.2,67.5,69,135530,0
+UIS.US,D,20060228,000000,67.4,68.7,66.4,66.8,233460,0
+UIS.US,D,20060301,000000,67,68.4,66.7,68.2,138840,0
+UIS.US,D,20060302,000000,68.3,68.3,66.6,67.6,173540,0
+UIS.US,D,20060303,000000,67.3,68.9,66.6,68.8,208120,0
+UIS.US,D,20060306,000000,69.3,69.5,67.8,67.9,184620,0
+UIS.US,D,20060307,000000,68,68.3,66.6,67.2,144370,0
+UIS.US,D,20060308,000000,67.2,67.2,66.1,66.6,171660,0
+UIS.US,D,20060309,000000,66.7,67.2,66.2,66.3,110790,0
+UIS.US,D,20060310,000000,66.4,66.5,65.3,66.1,133300,0
+UIS.US,D,20060313,000000,66,66.7,66,66.5,73770,0
+UIS.US,D,20060314,000000,66.8,69.3,66.6,69.1,228910,0
+UIS.US,D,20060315,000000,69.1,69.5,68.2,69.3,145230,0
+UIS.US,D,20060316,000000,69.2,71.2,68.6,70.4,356310,0
+UIS.US,D,20060317,000000,70.2,70.2,68.6,69.8,213220,0
+UIS.US,D,20060320,000000,69.9,72,69.9,71,253010,0
+UIS.US,D,20060321,000000,71.1,71.8,69.6,69.8,314300,0
+UIS.US,D,20060322,000000,70.1,70.8,69.4,69.6,236340,0
+UIS.US,D,20060323,000000,69.7,70.2,69.5,69.8,391840,0
+UIS.US,D,20060324,000000,69.7,70.2,69.5,69.8,214120,0
+UIS.US,D,20060327,000000,69.8,70.5,69,69.4,161370,0
+UIS.US,D,20060328,000000,69.2,69.5,68.5,69.3,129790,0
+UIS.US,D,20060329,000000,68.9,69.8,68.5,69.5,162930,0
+UIS.US,D,20060330,000000,69.5,69.9,68.7,69.2,77770,0
+UIS.US,D,20060331,000000,68.6,69.6,68.2,68.9,274270,0
+UIS.US,D,20060403,000000,69,70.8,69,69.9,225290,0
+UIS.US,D,20060404,000000,69.7,70.5,69.6,69.9,157590,0
+UIS.US,D,20060405,000000,70,70.3,68.8,69.3,188230,0
+UIS.US,D,20060406,000000,69.5,69.7,68.8,69.7,91200,0
+UIS.US,D,20060407,000000,69.6,70.1,67.8,67.8,81160,0
+UIS.US,D,20060410,000000,67.8,68.2,66.5,67,117420,0
+UIS.US,D,20060411,000000,67.7,68.1,65,65.5,239710,0
+UIS.US,D,20060412,000000,65.5,66.2,64.6,65.9,124800,0
+UIS.US,D,20060413,000000,65.9,66.2,65,65.5,94930,0
+UIS.US,D,20060417,000000,65.3,65.7,63.6,65,174440,0
+UIS.US,D,20060418,000000,64.5,65.6,63.2,63.5,659500,0
+UIS.US,D,20060419,000000,63.5,65,61.6,62.7,320200,0
+UIS.US,D,20060420,000000,62,64,62,62.9,250930,0
+UIS.US,D,20060421,000000,63,64.2,62.6,63.8,238010,0
+UIS.US,D,20060424,000000,63.5,64.3,62.7,63,145740,0
+UIS.US,D,20060425,000000,62,63.1,61.2,62.3,161460,0
+UIS.US,D,20060426,000000,62,63.1,62,63,170770,0
+UIS.US,D,20060427,000000,60.5,62.8,60.2,62.5,151120,0
+UIS.US,D,20060428,000000,62,62.5,61.3,62.4,239170,0
+UIS.US,D,20060501,000000,62.4,64.2,62.1,63.2,219870,0
+UIS.US,D,20060502,000000,63.5,64,62.7,63.8,125010,0
+UIS.US,D,20060503,000000,63.5,64.3,63,63.8,113230,0
+UIS.US,D,20060504,000000,64.2,65,63.9,64.8,99350,0
+UIS.US,D,20060505,000000,65,65,62.7,63.1,174500,0
+UIS.US,D,20060508,000000,64,64.8,63.3,63.7,117760,0
+UIS.US,D,20060509,000000,63.5,64.2,63.5,63.9,95570,0
+UIS.US,D,20060510,000000,64.7,64.8,63.8,64.5,114040,0
+UIS.US,D,20060511,000000,64,64.2,63.4,63.8,140170,0
+UIS.US,D,20060512,000000,63.4,64.1,63.3,64.1,124560,0
+UIS.US,D,20060515,000000,63.8,64.8,63.6,64.8,170700,0
+UIS.US,D,20060516,000000,64.5,64.6,63,63.6,235640,0
+UIS.US,D,20060517,000000,63.5,63.9,61.1,61.5,124670,0
+UIS.US,D,20060518,000000,61.2,63.4,61.2,61.8,66710,0
+UIS.US,D,20060519,000000,62,62.3,61.2,61.4,96620,0
+UIS.US,D,20060522,000000,61.4,62.4,60.7,61.1,83260,0
+UIS.US,D,20060523,000000,60.8,60.8,58.8,60,135320,0
+UIS.US,D,20060524,000000,59.5,60.7,59.2,59.7,136210,0
+UIS.US,D,20060525,000000,60.2,61,59.6,60,76180,0
+UIS.US,D,20060526,000000,61,64.9,60.9,63.7,210450,0
+UIS.US,D,20060530,000000,62.5,64.8,62.3,63.3,168420,0
+UIS.US,D,20060531,000000,63.8,66.2,63.4,65.8,273950,0
+UIS.US,D,20060601,000000,65.8,67.6,65.8,66.9,259900,0
+UIS.US,D,20060602,000000,67.4,67.5,66,67.3,193530,0
+UIS.US,D,20060605,000000,67.6,67.6,66.3,66.6,86850,0
+UIS.US,D,20060606,000000,65.5,65.9,64.1,65.2,132920,0
+UIS.US,D,20060607,000000,65.6,66.2,64.5,64.7,145660,0
+UIS.US,D,20060608,000000,64.7,65.6,64.3,64.8,135140,0
+UIS.US,D,20060609,000000,64.9,65.3,64.2,65,88080,0
+UIS.US,D,20060612,000000,65,65,63.5,63.7,79950,0
+UIS.US,D,20060613,000000,63.7,64.8,61.7,62.2,132300,0
+UIS.US,D,20060614,000000,61.8,62.2,60.9,61.6,119840,0
+UIS.US,D,20060615,000000,62.1,63.4,62,63,125070,0
+UIS.US,D,20060616,000000,62.7,64.6,62.3,63.9,165640,0
+UIS.US,D,20060619,000000,64,65.2,61.9,62.1,168740,0
+UIS.US,D,20060620,000000,62.4,63.2,62.1,62.7,98120,0
+UIS.US,D,20060621,000000,62.7,63.3,62.1,62.3,78490,0
+UIS.US,D,20060622,000000,62.9,62.9,61,61.2,108780,0
+UIS.US,D,20060623,000000,61.4,62.4,60.3,61.6,64370,0
+UIS.US,D,20060626,000000,61.4,61.5,60.5,60.7,102570,0
+UIS.US,D,20060627,000000,60.7,61.2,60.1,60.1,110890,0
+UIS.US,D,20060628,000000,60.1,60.9,59.8,60.4,206150,0
+UIS.US,D,20060629,000000,61,61.5,60,61.1,199220,0
+UIS.US,D,20060630,000000,61.4,63.1,61.3,62.8,185760,0
+UIS.US,D,20060703,000000,64,64.4,63.2,64.1,68450,0
+UIS.US,D,20060705,000000,64,64.3,62.3,63.6,139380,0
+UIS.US,D,20060706,000000,63.6,63.9,62.7,63.3,88140,0
+UIS.US,D,20060707,000000,62.9,63.5,62.3,62.3,66100,0
+UIS.US,D,20060710,000000,62.3,62.6,61.1,61.2,107800,0
+UIS.US,D,20060711,000000,61,61.9,60.5,61.9,101290,0
+UIS.US,D,20060712,000000,62,62.4,61.1,61.8,60850,0
+UIS.US,D,20060713,000000,61.8,62.1,60.2,60.6,106360,0
+UIS.US,D,20060714,000000,60.3,61.3,60.2,60.7,96190,0
+UIS.US,D,20060717,000000,60.5,60.8,59.9,60.8,87790,0
+UIS.US,D,20060718,000000,60.5,61.5,59.3,61.5,125700,0
+UIS.US,D,20060719,000000,60.2,60.3,48.1,51.8,843520,0
+UIS.US,D,20060720,000000,51.8,51.8,50.2,50.5,383250,0
+UIS.US,D,20060721,000000,50.6,51.2,49,49.8,294880,0
+UIS.US,D,20060724,000000,49.9,53.2,49.4,53.1,273920,0
+UIS.US,D,20060725,000000,53.1,53.7,51.6,52.6,253770,0
+UIS.US,D,20060726,000000,52.1,52.2,51.5,52,156220,0
+UIS.US,D,20060727,000000,51.8,51.9,51.4,51.4,96320,0
+UIS.US,D,20060728,000000,51.1,51.3,50.2,51,113440,0
+UIS.US,D,20060731,000000,50.8,51.7,50.6,51.2,227530,0
+UIS.US,D,20060801,000000,51.5,51.6,50,50,143530,0
+UIS.US,D,20060802,000000,49.9,50.9,49.8,50.5,299020,0
+UIS.US,D,20060803,000000,50.1,51,49.8,50.6,134230,0
+UIS.US,D,20060804,000000,50.6,51,48.3,50.5,94280,0
+UIS.US,D,20060807,000000,50.9,51.1,50.3,50.5,148250,0
+UIS.US,D,20060808,000000,50.5,50.9,49.3,49.4,85760,0
+UIS.US,D,20060809,000000,49.6,50.3,49.2,49.2,105160,0
+UIS.US,D,20060810,000000,49.5,49.9,49,49.2,93200,0
+UIS.US,D,20060811,000000,49,49.2,47.6,47.7,95340,0
+UIS.US,D,20060814,000000,47.6,49,47.2,48.5,116540,0
+UIS.US,D,20060815,000000,48.5,48.9,48,48.8,157580,0
+UIS.US,D,20060816,000000,48.8,51.2,48.5,51.2,253250,0
+UIS.US,D,20060817,000000,50.8,52.9,50.3,52.4,168580,0
+UIS.US,D,20060818,000000,52.4,52.4,51.7,52.2,136130,0
+UIS.US,D,20060821,000000,51.7,53.4,51.1,51.4,95140,0
+UIS.US,D,20060822,000000,51.2,52,50.6,51.6,130350,0
+UIS.US,D,20060823,000000,51.4,51.9,51,51.5,129930,0
+UIS.US,D,20060824,000000,51.7,52.4,48.4,49.9,386830,0
+UIS.US,D,20060825,000000,49.6,52.1,49.5,51.6,142020,0
+UIS.US,D,20060828,000000,51.4,52.1,51.3,52,106130,0
+UIS.US,D,20060829,000000,51.9,52.5,51.5,52.3,115200,0
+UIS.US,D,20060830,000000,52.4,53,51.4,52,125820,0
+UIS.US,D,20060831,000000,52.4,53.7,51.7,53.5,182470,0
+UIS.US,D,20060901,000000,53.9,54.7,52.3,52.8,165420,0
+UIS.US,D,20060905,000000,52.8,53.1,51.8,52,128260,0
+UIS.US,D,20060906,000000,52.1,52.1,51,51.5,170740,0
+UIS.US,D,20060907,000000,51.6,52.4,51.5,51.9,143270,0
+UIS.US,D,20060908,000000,52.1,53.9,51.7,53.9,121700,0
+UIS.US,D,20060911,000000,54,55,51.5,54.3,164170,0
+UIS.US,D,20060912,000000,54,54.8,53.4,54.8,132110,0
+UIS.US,D,20060913,000000,54.6,55.6,54,55.6,117830,0
+UIS.US,D,20060914,000000,55.5,56,54.8,55.2,114020,0
+UIS.US,D,20060915,000000,55.2,58.3,55,57.5,216570,0
+UIS.US,D,20060918,000000,57.5,57.5,56.1,56.9,108420,0
+UIS.US,D,20060919,000000,56.9,57.6,55.7,56.2,120900,0
+UIS.US,D,20060920,000000,58,58.5,57.6,58.2,162090,0
+UIS.US,D,20060921,000000,58.2,58.5,56.5,56.7,124300,0
+UIS.US,D,20060922,000000,56.8,56.8,55,56.1,133240,0
+UIS.US,D,20060925,000000,56.3,57.3,56,57.1,168400,0
+UIS.US,D,20060926,000000,56.7,57,56.1,56.8,182600,0
+UIS.US,D,20060927,000000,56.5,56.9,55.6,56,203640,0
+UIS.US,D,20060928,000000,55,56.4,54.6,55.5,136940,0
+UIS.US,D,20060929,000000,55.9,57.1,55.3,56.6,185390,0
+UIS.US,D,20061002,000000,56.7,57,55.9,56.3,176380,0
+UIS.US,D,20061003,000000,56.6,56.6,55.7,56.3,95780,0
+UIS.US,D,20061004,000000,56.7,57.8,56.3,57.8,195550,0
+UIS.US,D,20061005,000000,57.6,58.4,56.9,58,183440,0
+UIS.US,D,20061006,000000,58.2,58.9,57.6,58.3,189680,0
+UIS.US,D,20061009,000000,58.6,59.1,58.1,58.9,99290,0
+UIS.US,D,20061010,000000,58.9,59.8,58.2,59.8,120870,0
+UIS.US,D,20061011,000000,59.5,60.5,59,59.4,170950,0
+UIS.US,D,20061012,000000,59.9,60.3,59.1,60,182180,0
+UIS.US,D,20061013,000000,59.7,60.3,58.8,59.9,224400,0
+UIS.US,D,20061016,000000,60.3,60.5,59.6,60,125690,0
+UIS.US,D,20061017,000000,59.8,60.5,59.4,60.3,126610,0
+UIS.US,D,20061018,000000,60.4,62.6,60.4,62.2,292550,0
+UIS.US,D,20061019,000000,62.1,63,61.7,62.4,203910,0
+UIS.US,D,20061020,000000,63.5,67.3,62,66.3,690660,0
+UIS.US,D,20061023,000000,66.4,67,65.4,67,384210,0
+UIS.US,D,20061024,000000,67,67,64.9,66.7,421760,0
+UIS.US,D,20061025,000000,66.7,66.7,63.5,65.2,408060,0
+UIS.US,D,20061026,000000,65.2,65.3,64,64.1,263210,0
+UIS.US,D,20061027,000000,64.4,65.9,64,65.6,134190,0
+UIS.US,D,20061030,000000,65.6,66.1,65.1,66,110030,0
+UIS.US,D,20061031,000000,65.5,66,65.1,65.4,191930,0
+UIS.US,D,20061101,000000,65.5,66.2,65.4,66.1,163010,0
+UIS.US,D,20061102,000000,65.5,66.5,65.4,66.5,138930,0
+UIS.US,D,20061103,000000,66.5,68.1,66.2,67.5,346540,0
+UIS.US,D,20061106,000000,67.5,68.6,67.1,68.1,436540,0
+UIS.US,D,20061107,000000,67.8,68.3,67.2,67.4,411560,0
+UIS.US,D,20061108,000000,66.7,68.4,66.3,67.6,212150,0
+UIS.US,D,20061109,000000,68,68.2,67.4,67.9,132440,0
+UIS.US,D,20061110,000000,68,68.8,67.3,68.8,105770,0
+UIS.US,D,20061113,000000,68.6,70,68.3,69.9,138460,0
+UIS.US,D,20061114,000000,69.9,70.7,69.3,70,350410,0
+UIS.US,D,20061115,000000,70.1,71,69.8,70.3,251690,0
+UIS.US,D,20061116,000000,70.3,70.4,69.7,70.2,180040,0
+UIS.US,D,20061117,000000,70,70.2,69.2,69.4,240470,0
+UIS.US,D,20061120,000000,67.9,69.5,67.3,68.9,275480,0
+UIS.US,D,20061121,000000,68.1,70.3,68,70,215290,0
+UIS.US,D,20061122,000000,70,70.5,69.8,70.5,152160,0
+UIS.US,D,20061124,000000,69.5,70.4,69.4,70,57000,0
+UIS.US,D,20061127,000000,70,70.4,69.1,69.4,199310,0
+UIS.US,D,20061128,000000,69.5,69.5,68.5,69.1,178930,0
+UIS.US,D,20061129,000000,68.6,70.3,68.6,70,166300,0
+UIS.US,D,20061130,000000,69.5,73.7,69.4,72.1,339310,0
+UIS.US,D,20061201,000000,72.1,72.5,71.2,71.7,275350,0
+UIS.US,D,20061204,000000,71.7,73.2,71.5,73.2,216580,0
+UIS.US,D,20061205,000000,73.1,73.5,72.9,73.2,214140,0
+UIS.US,D,20061206,000000,73.2,74.8,73,73.8,249100,0
+UIS.US,D,20061207,000000,73.8,75.3,73.5,74,187880,0
+UIS.US,D,20061208,000000,73.9,74.6,73.6,74,189270,0
+UIS.US,D,20061211,000000,74,75,73.9,74.4,144120,0
+UIS.US,D,20061212,000000,74.4,75.5,74.1,74.7,178420,0
+UIS.US,D,20061213,000000,75.2,75.5,74,74.7,237140,0
+UIS.US,D,20061214,000000,74.7,75,74.2,74.9,244680,0
+UIS.US,D,20061215,000000,75.2,75.4,74.5,74.5,318340,0
+UIS.US,D,20061218,000000,74.6,75.2,74.5,74.7,120070,0
+UIS.US,D,20061219,000000,74.7,74.9,74.1,74.4,161430,0
+UIS.US,D,20061220,000000,74.5,75.4,74.4,74.7,149040,0
+UIS.US,D,20061221,000000,74.8,76,74.4,75,195140,0
+UIS.US,D,20061222,000000,75.1,76.2,75.1,76,169310,0
+UIS.US,D,20061226,000000,76,77.2,76,76.4,176890,0
+UIS.US,D,20061227,000000,76.8,77.8,76.3,77.6,203610,0
+UIS.US,D,20061228,000000,77.6,78,76.8,77.5,218370,0
+UIS.US,D,20061229,000000,77.8,78.7,77.4,78.4,206140,0
+UIS.US,D,20070103,000000,78.4,79.1,78,79,521440,0
+UIS.US,D,20070104,000000,79.4,79.8,78.5,79.8,175920,0
+UIS.US,D,20070105,000000,79.3,79.8,78.5,79.6,245450,0
+UIS.US,D,20070108,000000,79.9,80.6,79.4,80.1,562420,0
+UIS.US,D,20070109,000000,80.2,81.8,80.2,81.5,315510,0
+UIS.US,D,20070110,000000,81.7,82.2,81.1,81.9,264450,0
+UIS.US,D,20070111,000000,81.9,82.7,81.6,82,255180,0
+UIS.US,D,20070112,000000,82,83,81.7,82.1,265820,0
+UIS.US,D,20070116,000000,82.1,83.8,82.1,83.3,244210,0
+UIS.US,D,20070117,000000,83.3,85,82.9,83.4,265280,0
+UIS.US,D,20070118,000000,83.5,84.5,82.5,82.7,342850,0
+UIS.US,D,20070119,000000,82.7,83,77.8,82.8,366100,0
+UIS.US,D,20070122,000000,82.8,82.8,81.4,82.1,404920,0
+UIS.US,D,20070123,000000,79.5,81.7,78.4,81.3,891370,0
+UIS.US,D,20070124,000000,82,82,78.2,81.6,677530,0
+UIS.US,D,20070125,000000,80.2,82.6,80,81.8,587500,0
+UIS.US,D,20070126,000000,81.8,83.2,81.1,82.4,178500,0
+UIS.US,D,20070129,000000,83.3,86,82.6,84.9,377700,0
+UIS.US,D,20070130,000000,84,84.9,83.7,84.5,303460,0
+UIS.US,D,20070131,000000,84.5,86.8,83.8,86.2,311320,0
+UIS.US,D,20070201,000000,86.7,88.1,86.1,87.9,310670,0
+UIS.US,D,20070202,000000,87.6,88.2,87.5,88,432010,0
+UIS.US,D,20070205,000000,87.6,88.6,87.4,88.5,356700,0
+UIS.US,D,20070206,000000,88.5,89.5,88.4,89.2,241300,0
+UIS.US,D,20070207,000000,89.2,90.7,89,90.6,411280,0
+UIS.US,D,20070208,000000,90.1,94.6,90.1,92.2,403380,0
+UIS.US,D,20070209,000000,92.3,93.2,89.2,89.4,407390,0
+UIS.US,D,20070212,000000,89.5,91,89.3,90.3,224607,0
+UIS.US,D,20070213,000000,90.4,91.4,90.3,91.4,222251,0
+UIS.US,D,20070214,000000,92.5,92.8,91.4,92.1,292756,0
+UIS.US,D,20070215,000000,92.5,93.1,92.1,92.3,153570,0
+UIS.US,D,20070216,000000,92.1,93,91.8,92.8,253720,0
+UIS.US,D,20070220,000000,93.1,94,93,93.8,420330,0
+UIS.US,D,20070221,000000,93.6,94.4,93.1,93.5,143090,0
+UIS.US,D,20070222,000000,93.8,94.7,91.2,91.9,352280,0
+UIS.US,D,20070223,000000,92,93.5,91.9,93,390950,0
+UIS.US,D,20070226,000000,93.3,93.5,92.2,92.6,236519,0
+UIS.US,D,20070227,000000,92.2,92.6,80,87.3,466000,0
+UIS.US,D,20070228,000000,87.1,87.5,80.9,84.9,573180,0
+UIS.US,D,20070301,000000,84.3,84.7,81,83.7,371683,0
+UIS.US,D,20070302,000000,83.7,84.3,82.3,82.8,227540,0
+UIS.US,D,20070305,000000,82.4,82.8,81,81,363864,0
+UIS.US,D,20070306,000000,81.1,83.8,81.1,83.3,216060,0
+UIS.US,D,20070307,000000,83.2,83.6,81.9,82.1,269530,0
+UIS.US,D,20070308,000000,82.6,83.6,82.3,83.5,155430,0
+UIS.US,D,20070309,000000,83.5,84.4,83.1,83.4,92580,0
+UIS.US,D,20070312,000000,83.5,85,83.3,84.5,179100,0
+UIS.US,D,20070313,000000,84,85.2,82.9,82.9,131690,0
+UIS.US,D,20070314,000000,83.2,83.8,81.5,82.5,182850,0
+UIS.US,D,20070315,000000,82.3,83.3,82.2,83,137460,0
+UIS.US,D,20070316,000000,83.3,83.3,82.2,82.7,129800,0
+UIS.US,D,20070319,000000,82.5,83,81.8,82,153090,0
+UIS.US,D,20070320,000000,82.9,83.8,82.2,83.8,174632,0
+UIS.US,D,20070321,000000,83.8,84.5,82.6,84.2,185660,0
+UIS.US,D,20070322,000000,83.6,86.2,83.6,85.8,189990,0
+UIS.US,D,20070323,000000,85.4,86.8,84.1,84.4,140810,0
+UIS.US,D,20070326,000000,84.4,85,83.4,84.9,168864,0
+UIS.US,D,20070327,000000,84.8,85.1,84.2,84.9,115556,0
+UIS.US,D,20070328,000000,84.4,85.6,83.8,84.8,155910,0
+UIS.US,D,20070329,000000,85.2,85.4,84.7,84.8,110626,0
+UIS.US,D,20070330,000000,84.8,85.2,83.5,84.3,120010,0
+UIS.US,D,20070402,000000,84.3,85.1,84.3,85.1,76840,0
+UIS.US,D,20070403,000000,85.5,86.8,85.5,86.6,149325,0
+UIS.US,D,20070404,000000,86.4,88.3,86,87.9,157037,0
+UIS.US,D,20070405,000000,87.9,89.2,87.7,88.9,114500,0
+UIS.US,D,20070409,000000,89.1,91.7,89,90,433561,0
+UIS.US,D,20070410,000000,89.7,91,89.3,90.9,157428,0
+UIS.US,D,20070411,000000,90.9,92,89.9,92,229342,0
+UIS.US,D,20070412,000000,91.8,93.7,91.5,92.8,322163,0
+UIS.US,D,20070413,000000,92.6,93,90.5,90.8,208211,0
+UIS.US,D,20070416,000000,90.7,91.7,90,90.2,226451,0
+UIS.US,D,20070417,000000,90.3,91.1,89.8,90.8,197994,0
+UIS.US,D,20070418,000000,90.1,90.7,89.5,89.9,309030,0
+UIS.US,D,20070419,000000,89.4,90,88.8,89.1,239695,0
+UIS.US,D,20070420,000000,89.2,91.2,89.2,89.5,331903,0
+UIS.US,D,20070423,000000,89.9,90,88.2,89.4,125152,0
+UIS.US,D,20070424,000000,89.4,89.8,88.9,89.2,114529,0
+UIS.US,D,20070425,000000,90.5,90.5,87.7,88.3,303845,0
+UIS.US,D,20070426,000000,87.9,88.6,82.8,82.9,602878,0
+UIS.US,D,20070427,000000,81.2,82.1,75.2,79,1272965,0
+UIS.US,D,20070430,000000,79,79.7,78,78.4,456263,0
+UIS.US,D,20070501,000000,78.4,79.2,77,78,402801,0
+UIS.US,D,20070502,000000,77.7,79,77.7,78.7,239466,0
+UIS.US,D,20070503,000000,78.7,80.4,78.1,80.1,256740,0
+UIS.US,D,20070504,000000,80.2,80.5,79.1,80.1,255184,0
+UIS.US,D,20070507,000000,79.7,80.8,79.2,80.2,216569,0
+UIS.US,D,20070508,000000,80.2,81.5,80,81.2,319010,0
+UIS.US,D,20070509,000000,81.2,81.7,80.2,81.2,202781,0
+UIS.US,D,20070510,000000,80.7,81.7,80.2,81,261495,0
+UIS.US,D,20070511,000000,81.9,83.6,80.8,82.5,338277,0
+UIS.US,D,20070514,000000,82.4,83.4,81.9,82.1,386811,0
+UIS.US,D,20070515,000000,82.2,83.8,81.8,83,292230,0
+UIS.US,D,20070516,000000,82.9,83.1,80.5,82.3,212165,0
+UIS.US,D,20070517,000000,82,82.4,81.7,82.2,113414,0
+UIS.US,D,20070518,000000,82.3,83.8,81.9,83.4,183940,0
+UIS.US,D,20070521,000000,82.8,84.7,82.7,83.8,209012,0
+UIS.US,D,20070522,000000,83.5,84.5,83.3,84.2,100132,0
+UIS.US,D,20070523,000000,84.6,85,83.9,84,74626,0
+UIS.US,D,20070524,000000,83.4,84.5,81.8,84,354634,0
+UIS.US,D,20070525,000000,83.8,85.3,83.7,85.2,103110,0
+UIS.US,D,20070529,000000,84.9,85.8,84.4,85.5,202043,0
+UIS.US,D,20070530,000000,84,84.9,82.6,84.9,144060,0
+UIS.US,D,20070531,000000,85,85.6,83.1,83.2,427180,0
+UIS.US,D,20070601,000000,83.2,84.3,82.8,83.1,320160,0
+UIS.US,D,20070604,000000,82.7,84.1,82.5,84.1,137350,0
+UIS.US,D,20070605,000000,84,84.5,82.8,84.1,146550,0
+UIS.US,D,20070606,000000,84,84,82.3,82.9,162744,0
+UIS.US,D,20070607,000000,84.1,84.1,81.5,81.9,191640,0
+UIS.US,D,20070608,000000,81.7,83.5,81.4,83.4,237825,0
+UIS.US,D,20070611,000000,83.4,83.4,82.4,82.6,138460,0
+UIS.US,D,20070612,000000,81.7,82.2,81,81.1,173270,0
+UIS.US,D,20070613,000000,81.2,81.7,79.3,80.5,308420,0
+UIS.US,D,20070614,000000,80.5,83,80.4,82.4,248924,0
+UIS.US,D,20070615,000000,82.8,83.9,82,83.6,640910,0
+UIS.US,D,20070618,000000,83.6,83.6,82.4,82.4,93720,0
+UIS.US,D,20070619,000000,82.6,83.5,81.9,82.9,414710,0
+UIS.US,D,20070620,000000,83.4,83.4,82.6,83.1,98930,0
+UIS.US,D,20070621,000000,83.3,85,82.4,84.7,257090,0
+UIS.US,D,20070622,000000,84.8,89,84.3,87.3,613670,0
+UIS.US,D,20070625,000000,87.4,89.5,86.9,88.4,413720,0
+UIS.US,D,20070626,000000,88.9,88.9,87.2,87.8,216480,0
+UIS.US,D,20070627,000000,87.8,89.8,86.5,89.6,185380,0
+UIS.US,D,20070628,000000,90,95.1,88.4,94.2,645840,0
+UIS.US,D,20070629,000000,94.2,94.2,91.1,91.4,304490,0
+UIS.US,D,20070702,000000,93.2,94.3,92,92.2,159670,0
+UIS.US,D,20070703,000000,92.3,92.8,91,91.7,110370,0
+UIS.US,D,20070705,000000,91.7,97,91.7,96,383014,0
+UIS.US,D,20070706,000000,94.6,94.9,93.8,94.5,602446,0
+UIS.US,D,20070709,000000,94.6,94.8,93.7,94.2,357769,0
+UIS.US,D,20070710,000000,94,94.5,89.9,90.9,480997,0
+UIS.US,D,20070711,000000,90.4,92.2,90,91.7,236530,0
+UIS.US,D,20070712,000000,92,93.6,91.2,93.2,379483,0
+UIS.US,D,20070713,000000,92,93.2,91.3,92.6,273450,0
+UIS.US,D,20070716,000000,92.2,93.3,91.8,92,118710,0
+UIS.US,D,20070717,000000,91.3,92.4,90.1,91.6,150620,0
+UIS.US,D,20070718,000000,90.5,91.5,88.5,91.1,191237,0
+UIS.US,D,20070719,000000,90.7,92.4,90.6,92,256630,0
+UIS.US,D,20070720,000000,91.7,92.1,90.2,91.3,270300,0
+UIS.US,D,20070723,000000,90.8,93.2,90,92.6,473890,0
+UIS.US,D,20070724,000000,88.5,89.9,86.4,87.2,789700,0
+UIS.US,D,20070725,000000,87.9,89.5,86.1,87.4,434850,0
+UIS.US,D,20070726,000000,86,87.2,82.4,83,589281,0
+UIS.US,D,20070727,000000,82.6,84.2,81.2,82.4,435324,0
+UIS.US,D,20070730,000000,82.7,85.3,82.1,83,406820,0
+UIS.US,D,20070731,000000,83.3,84,80.7,80.9,368770,0
+UIS.US,D,20070801,000000,80,81.6,77.9,79.6,511639,0
+UIS.US,D,20070802,000000,80.2,81.3,78.7,79.5,506301,0
+UIS.US,D,20070803,000000,79.8,80,76.3,76.4,296949,0
+UIS.US,D,20070806,000000,76.6,77,75.2,75.9,499180,0
+UIS.US,D,20070807,000000,75.1,77,75.1,76.3,278750,0
+UIS.US,D,20070808,000000,76.1,76.8,74.1,74.9,477390,0
+UIS.US,D,20070809,000000,78.6,78.6,74.2,74.3,470370,0
+UIS.US,D,20070810,000000,74.1,78.7,72.3,77.9,745203,0
+UIS.US,D,20070813,000000,78.8,79.5,76.1,77.5,398300,0
+UIS.US,D,20070814,000000,78,78.3,75.6,75.7,222280,0
+UIS.US,D,20070815,000000,76.3,77.8,73.4,73.5,215070,0
+UIS.US,D,20070816,000000,73.4,73.9,70.1,73,315510,0
+UIS.US,D,20070817,000000,74.8,76.1,72.4,72.9,389970,0
+UIS.US,D,20070820,000000,73.4,73.5,71.7,72.3,286950,0
+UIS.US,D,20070821,000000,72.9,73.2,71.7,72.4,300110,0
+UIS.US,D,20070822,000000,73.1,75.8,72.1,75.2,305050,0
+UIS.US,D,20070823,000000,75.9,76.4,74.6,76.2,182960,0
+UIS.US,D,20070824,000000,75.8,77,75,76.8,139960,0
+UIS.US,D,20070827,000000,76.4,76.4,72.6,72.7,305040,0
+UIS.US,D,20070828,000000,72.8,74.1,71,71.2,285440,0
+UIS.US,D,20070829,000000,72.2,74,71.5,73.9,223950,0
+UIS.US,D,20070830,000000,73.2,75,72.8,73.4,272440,0
+UIS.US,D,20070831,000000,74,74.7,73.1,73.7,199830,0
+UIS.US,D,20070904,000000,73.2,74.8,72.8,74.2,231300,0
+UIS.US,D,20070905,000000,73.3,73.4,71.4,72.2,213120,0
+UIS.US,D,20070906,000000,72.3,72.8,71.3,71.9,115790,0
+UIS.US,D,20070907,000000,71.1,71.5,69,69.5,173050,0
+UIS.US,D,20070910,000000,69.9,70.1,67.8,68.2,133030,0
+UIS.US,D,20070911,000000,68.5,69,67.1,68.6,249050,0
+UIS.US,D,20070912,000000,68.4,69.2,67.4,67.6,169890,0
+UIS.US,D,20070913,000000,67.9,68.1,65.4,65.8,295360,0
+UIS.US,D,20070914,000000,65.2,66.6,64.8,66.4,158700,0
+UIS.US,D,20070917,000000,65.9,66.7,65.6,66.6,139140,0
+UIS.US,D,20070918,000000,66.8,69.4,66.1,69.1,219050,0
+UIS.US,D,20070919,000000,69.7,70.5,69,70.2,215350,0
+UIS.US,D,20070920,000000,70,70.9,69.5,70.8,204980,0
+UIS.US,D,20070921,000000,71.7,72,70.2,71.4,298250,0
+UIS.US,D,20070924,000000,71.1,71.3,67.9,68.5,294330,0
+UIS.US,D,20070925,000000,67.8,68.2,67.3,67.5,177290,0
+UIS.US,D,20070926,000000,68,69.4,67.7,68.3,164340,0
+UIS.US,D,20070927,000000,68,69.4,66.4,66.5,246000,0
+UIS.US,D,20070928,000000,66.5,66.5,64.3,66.2,187730,0
+UIS.US,D,20071001,000000,66.4,69,66.2,68.9,182520,0
+UIS.US,D,20071002,000000,68.8,70.3,68.4,69.8,142490,0
+UIS.US,D,20071003,000000,69.6,72.1,69.5,70.8,189080,0
+UIS.US,D,20071004,000000,70.8,71.5,69.4,70,155000,0
+UIS.US,D,20071005,000000,70.4,71.3,70.3,70.6,124620,0
+UIS.US,D,20071008,000000,70.6,71.4,70.4,70.8,61970,0
+UIS.US,D,20071009,000000,70.8,72.9,70.7,72.9,120220,0
+UIS.US,D,20071010,000000,73.3,75.9,73.1,75.5,316870,0
+UIS.US,D,20071011,000000,76.3,77.8,74.9,76.4,308510,0
+UIS.US,D,20071012,000000,77.4,77.4,76.2,77,168670,0
+UIS.US,D,20071015,000000,76.9,77.5,75.2,76.3,174940,0
+UIS.US,D,20071016,000000,75.9,77.3,74,75.2,234180,0
+UIS.US,D,20071017,000000,75.4,76.1,72.9,73.6,194740,0
+UIS.US,D,20071018,000000,73.5,74,72.1,73.6,242910,0
+UIS.US,D,20071019,000000,73.6,74.1,71.9,72.5,270370,0
+UIS.US,D,20071022,000000,72.5,75.7,71.9,74.6,186290,0
+UIS.US,D,20071023,000000,70,70,59.9,61.3,912369,0
+UIS.US,D,20071024,000000,60.8,61.7,57,59.5,563830,0
+UIS.US,D,20071025,000000,59.4,63.1,58.7,60.6,501270,0
+UIS.US,D,20071026,000000,62.1,64.2,60.5,64.1,401510,0
+UIS.US,D,20071029,000000,63.8,64.5,60.7,61.2,220500,0
+UIS.US,D,20071030,000000,61.2,61.6,59.5,59.9,233540,0
+UIS.US,D,20071031,000000,60.4,61.2,59.9,60.8,187050,0
+UIS.US,D,20071101,000000,60.6,60.6,58.1,58.2,309930,0
+UIS.US,D,20071102,000000,58.3,58.9,57.6,58.5,241380,0
+UIS.US,D,20071105,000000,57.5,59.7,57.3,58.8,330950,0
+UIS.US,D,20071106,000000,58.2,58.8,57.4,58.3,219770,0
+UIS.US,D,20071107,000000,57.9,57.9,56.8,57,311725,0
+UIS.US,D,20071108,000000,57,60.6,57,60,445840,0
+UIS.US,D,20071109,000000,59.1,59.9,57.9,58.4,272610,0
+UIS.US,D,20071112,000000,58.2,60.4,57.6,58.7,180995,0
+UIS.US,D,20071113,000000,59,60.7,57.8,60.7,239418,0
+UIS.US,D,20071114,000000,60.7,79,57.4,57.4,274398,0
+UIS.US,D,20071115,000000,57.3,58,56.7,56.9,261743,0
+UIS.US,D,20071116,000000,57.2,57.4,55.7,56.7,194697,0
+UIS.US,D,20071119,000000,57,57,51.3,51.5,485127,0
+UIS.US,D,20071120,000000,51.6,52.8,49.7,50.7,308034,0
+UIS.US,D,20071121,000000,50,51.1,48.5,49.9,234942,0
+UIS.US,D,20071123,000000,51.2,51.4,49.9,51.4,102911,0
+UIS.US,D,20071126,000000,51.5,52,49.1,49.8,413576,0
+UIS.US,D,20071127,000000,50.3,50.3,45.6,48.3,548343,0
+UIS.US,D,20071128,000000,48.6,49.3,46.7,48.2,434692,0
+UIS.US,D,20071129,000000,48,49.3,47.5,48.5,299215,0
+UIS.US,D,20071130,000000,49,51.6,47.7,49.6,852683,0
+UIS.US,D,20071203,000000,49.8,50.4,48.7,49.4,358117,0
+UIS.US,D,20071204,000000,48.7,50,48,49.5,252687,0
+UIS.US,D,20071205,000000,49.9,50.5,49.2,50.3,209423,0
+UIS.US,D,20071206,000000,49.9,51.1,49.9,51,218219,0
+UIS.US,D,20071207,000000,50.4,52.2,50.4,51.5,257785,0
+UIS.US,D,20071210,000000,51.5,52.4,51.4,52,225013,0
+UIS.US,D,20071211,000000,52,52.3,49.1,49.5,181412,0
+UIS.US,D,20071212,000000,50.7,50.9,48.9,49.6,178621,0
+UIS.US,D,20071213,000000,49.6,49.8,48.3,49.5,168307,0
+UIS.US,D,20071214,000000,50.1,50.1,47.5,47.5,177750,0
+UIS.US,D,20071217,000000,47.2,47.5,45.7,45.7,155532,0
+UIS.US,D,20071218,000000,46.1,46.6,45.2,45.4,238510,0
+UIS.US,D,20071219,000000,45.5,45.5,44.2,44.7,214321,0
+UIS.US,D,20071220,000000,44.6,47,44.6,46.2,211569,0
+UIS.US,D,20071221,000000,46.7,50.9,46.1,50.9,406636,0
+UIS.US,D,20071224,000000,50.3,51.5,49.5,51,110037,0
+UIS.US,D,20071226,000000,51.1,51.7,50.2,51.6,118329,0
+UIS.US,D,20071227,000000,51.2,51.5,49.3,49.5,183553,0
+UIS.US,D,20071228,000000,49.5,50.3,49.2,50,154448,0
+UIS.US,D,20071231,000000,49.7,49.9,45.6,47.3,391233,0
+UIS.US,D,20080102,000000,47.4,47.5,45.7,45.8,219008,0
+UIS.US,D,20080103,000000,45.4,46.1,43.7,44.1,374829,0
+UIS.US,D,20080104,000000,43.8,44.2,39.7,39.7,524477,0
+UIS.US,D,20080107,000000,39.9,40.1,38.7,38.8,347784,0
+UIS.US,D,20080108,000000,40,41,36.6,37.5,463997,0
+UIS.US,D,20080109,000000,37.8,37.8,31.3,32.3,635511,0
+UIS.US,D,20080110,000000,32,37.6,31.9,36,740687,0
+UIS.US,D,20080111,000000,35.4,36.7,34,36,523251,0
+UIS.US,D,20080114,000000,36.4,36.9,35.7,35.7,478665,0
+UIS.US,D,20080115,000000,35.3,36.2,34,34.1,451475,0
+UIS.US,D,20080116,000000,34,37.8,33.7,35.4,555356,0
+UIS.US,D,20080117,000000,35.6,38.1,35.1,35.4,610715,0
+UIS.US,D,20080118,000000,35.6,38.8,34.2,35,475421,0
+UIS.US,D,20080122,000000,33,36.1,30.4,34,386583,0
+UIS.US,D,20080123,000000,33.1,35.7,31.9,34.6,525874,0
+UIS.US,D,20080124,000000,34.8,35.6,33.5,33.9,459928,0
+UIS.US,D,20080125,000000,34.3,36.1,34,35.1,428545,0
+UIS.US,D,20080128,000000,34.5,35.5,34,34.4,359087,0
+UIS.US,D,20080129,000000,35.9,41.7,34.8,39.6,930659,0
+UIS.US,D,20080130,000000,40.7,46.4,40,42,1213924,0
+UIS.US,D,20080131,000000,41.3,43.2,40,41.2,668478,0
+UIS.US,D,20080201,000000,41.9,43.6,40.5,43.1,501171,0
+UIS.US,D,20080204,000000,43.4,43.5,41,41.1,429810,0
+UIS.US,D,20080205,000000,42.5,44.5,41.6,41.6,427622,0
+UIS.US,D,20080206,000000,42,42.9,40.8,40.8,307683,0
+UIS.US,D,20080207,000000,40.9,42,39.8,41.2,284359,0
+UIS.US,D,20080208,000000,40.9,40.9,39.1,40.1,267239,0
+UIS.US,D,20080211,000000,40.2,41.2,40.1,41.1,359258,0
+UIS.US,D,20080212,000000,41.4,41.7,40.1,40.4,298786,0
+UIS.US,D,20080213,000000,40.9,42.2,40.5,42.1,355045,0
+UIS.US,D,20080214,000000,41.9,42.4,41,41,185750,0
+UIS.US,D,20080215,000000,40.9,41.2,40.2,40.6,189187,0
+UIS.US,D,20080219,000000,42.6,44.3,41.3,42.9,405774,0
+UIS.US,D,20080220,000000,42.8,43.6,41,41.6,312351,0
+UIS.US,D,20080221,000000,41.9,43,41.7,42,321485,0
+UIS.US,D,20080222,000000,42.2,42.4,39.6,41.6,267463,0
+UIS.US,D,20080225,000000,41.7,43.7,41.2,43.6,211761,0
+UIS.US,D,20080226,000000,43.3,44.5,42.8,43.9,297943,0
+UIS.US,D,20080227,000000,43.7,46.1,43.2,45.1,277187,0
+UIS.US,D,20080228,000000,44.7,44.7,42.5,42.7,203548,0
+UIS.US,D,20080229,000000,42.3,43,41.1,41.3,241804,0
+UIS.US,D,20080303,000000,41.2,42,40.3,41.4,192911,0
+UIS.US,D,20080304,000000,40.8,41.2,40.2,40.9,229383,0
+UIS.US,D,20080305,000000,41,42.9,41,42.3,185089,0
+UIS.US,D,20080306,000000,42.2,42.7,40.4,40.4,285396,0
+UIS.US,D,20080307,000000,40.3,41.2,39,39.6,268866,0
+UIS.US,D,20080310,000000,39.6,40.4,39.2,39.8,245057,0
+UIS.US,D,20080311,000000,40.8,43.1,40.3,42.5,385278,0
+UIS.US,D,20080312,000000,41.9,44,41.9,43.1,232550,0
+UIS.US,D,20080313,000000,42.2,43.2,41,42.8,241060,0
+UIS.US,D,20080314,000000,43,43.7,40.4,41.2,327422,0
+UIS.US,D,20080317,000000,40.3,40.3,37.8,38.7,386640,0
+UIS.US,D,20080318,000000,39.5,43,38.9,43,351711,0
+UIS.US,D,20080319,000000,41.7,43.7,40.9,41.4,385166,0
+UIS.US,D,20080320,000000,41.9,43,41.1,42.5,398536,0
+UIS.US,D,20080324,000000,42.7,46.4,42.7,46.1,275594,0
+UIS.US,D,20080325,000000,45.5,47,45.4,47,166634,0
+UIS.US,D,20080326,000000,47.1,47.5,43.8,45.6,223913,0
+UIS.US,D,20080327,000000,45.7,45.8,43,43.1,145117,0
+UIS.US,D,20080328,000000,43.2,44.5,43.2,43.4,188712,0
+UIS.US,D,20080331,000000,43.3,44.3,42.3,44.3,171222,0
+UIS.US,D,20080401,000000,43.6,47.3,43.6,47.2,263743,0
+UIS.US,D,20080402,000000,47.2,47.6,44.4,44.8,292077,0
+UIS.US,D,20080403,000000,44.8,46.4,44.6,46.2,165334,0
+UIS.US,D,20080404,000000,46.2,46.9,44.9,46.6,147438,0
+UIS.US,D,20080407,000000,47,48,45.7,46.2,156770,0
+UIS.US,D,20080408,000000,45.7,46.8,45.7,46,110868,0
+UIS.US,D,20080409,000000,46.1,47.3,44.8,44.8,189456,0
+UIS.US,D,20080410,000000,44.9,47.5,44.5,46.3,216804,0
+UIS.US,D,20080411,000000,45.5,47.2,43.2,43.6,233833,0
+UIS.US,D,20080414,000000,43.7,45.3,43.7,45,174652,0
+UIS.US,D,20080415,000000,44.8,45.3,41.7,44,251241,0
+UIS.US,D,20080416,000000,44.5,45.2,42.9,45.1,438202,0
+UIS.US,D,20080417,000000,45.2,45.9,43.9,44.3,206629,0
+UIS.US,D,20080418,000000,45.9,46.2,44.2,46.2,184249,0
+UIS.US,D,20080421,000000,45.8,49.7,45.7,48.8,327530,0
+UIS.US,D,20080422,000000,49,49,46.6,47.9,221598,0
+UIS.US,D,20080423,000000,48.7,48.7,46.2,47.3,207515,0
+UIS.US,D,20080424,000000,47.3,49.1,47,48.1,206300,0
+UIS.US,D,20080425,000000,48.2,50.7,48.1,50.4,189545,0
+UIS.US,D,20080428,000000,51,51.1,48.6,49.7,305961,0
+UIS.US,D,20080429,000000,49.2,49.7,47,47.5,468309,0
+UIS.US,D,20080430,000000,46.8,46.8,40.4,41.6,690540,0
+UIS.US,D,20080501,000000,42.5,42.9,41.3,42.1,457567,0
+UIS.US,D,20080502,000000,41.5,42.2,40.4,40.9,244340,0
+UIS.US,D,20080505,000000,41.3,41.3,40.1,41.1,285177,0
+UIS.US,D,20080506,000000,40.4,41.8,40.3,41.7,196391,0
+UIS.US,D,20080507,000000,40.6,41.7,40.6,41,153118,0
+UIS.US,D,20080508,000000,41.6,41.6,39.6,40,222924,0
+UIS.US,D,20080509,000000,39.6,40.8,39.4,40.4,143296,0
+UIS.US,D,20080512,000000,40.6,42.2,39.6,42.1,228203,0
+UIS.US,D,20080513,000000,42.1,43,40.9,42.5,488692,0
+UIS.US,D,20080514,000000,42.8,43.5,42.2,42.5,155917,0
+UIS.US,D,20080515,000000,42.4,43.2,41,42.9,213058,0
+UIS.US,D,20080516,000000,42.9,43.6,41.5,43.1,190502,0
+UIS.US,D,20080519,000000,43,44.3,42.6,43.5,227213,0
+UIS.US,D,20080520,000000,43.5,44.6,43,44.5,384560,0
+UIS.US,D,20080521,000000,44.3,45.9,44.3,45.5,326101,0
+UIS.US,D,20080522,000000,45.5,47.4,45.1,46.7,377177,0
+UIS.US,D,20080523,000000,46.6,47,45.4,45.8,338123,0
+UIS.US,D,20080527,000000,45.9,46.8,45.2,46.4,246562,0
+UIS.US,D,20080528,000000,46.7,47.5,46.5,47.5,158315,0
+UIS.US,D,20080529,000000,47.5,50.2,47.4,49.2,309517,0
+UIS.US,D,20080530,000000,49.2,50.9,48.8,50.6,269850,0
+UIS.US,D,20080602,000000,49.2,49.5,47.6,48.2,341256,0
+UIS.US,D,20080603,000000,48.9,48.9,47.5,47.6,201160,0
+UIS.US,D,20080604,000000,47,48.7,46.8,48.5,275545,0
+UIS.US,D,20080605,000000,48.7,49.9,48,49.5,233450,0
+UIS.US,D,20080606,000000,48.3,49.5,47,47.1,298828,0
+UIS.US,D,20080609,000000,46.8,47.4,44.6,46.4,290532,0
+UIS.US,D,20080610,000000,45.7,46.2,44.5,45.2,159982,0
+UIS.US,D,20080611,000000,44.6,45.5,43.9,43.9,189067,0
+UIS.US,D,20080612,000000,44.1,45.7,44,44.5,243886,0
+UIS.US,D,20080613,000000,44.6,46.2,44.6,46,197207,0
+UIS.US,D,20080616,000000,45.5,47,45.4,46.6,131447,0
+UIS.US,D,20080617,000000,46.4,46.5,45.1,45.3,188051,0
+UIS.US,D,20080618,000000,45.2,45.6,44.4,44.5,131752,0
+UIS.US,D,20080619,000000,45,45,42.8,44.7,250863,0
+UIS.US,D,20080620,000000,44,45.7,42.5,42.5,325092,0
+UIS.US,D,20080623,000000,44.5,45.9,41.9,42.2,327520,0
+UIS.US,D,20080624,000000,41.8,42.6,41.2,42.3,222777,0
+UIS.US,D,20080625,000000,42.6,42.9,41.5,42,311540,0
+UIS.US,D,20080626,000000,41.4,41.7,39.9,40.3,185220,0
+UIS.US,D,20080627,000000,40.3,40.3,38.5,40.2,460733,0
+UIS.US,D,20080630,000000,40.2,40.4,38.5,39.5,297431,0
+UIS.US,D,20080701,000000,39.4,39.5,37.6,38.5,279674,0
+UIS.US,D,20080702,000000,38.1,38.5,35.2,35.4,481416,0
+UIS.US,D,20080703,000000,35.6,37.9,34.8,36.5,238176,0
+UIS.US,D,20080707,000000,36.7,38,35.3,36.3,352995,0
+UIS.US,D,20080708,000000,35.8,37.6,35.2,37.6,411709,0
+UIS.US,D,20080709,000000,37.5,39.4,36.7,36.8,328302,0
+UIS.US,D,20080710,000000,36.9,37.3,35.5,36.6,303289,0
+UIS.US,D,20080711,000000,35.7,36.2,34.5,35,376084,0
+UIS.US,D,20080714,000000,35,35.4,33.4,34,169118,0
+UIS.US,D,20080715,000000,32.8,35.4,31.9,33.8,293504,0
+UIS.US,D,20080716,000000,33.8,39,33.3,37.9,465309,0
+UIS.US,D,20080717,000000,37.9,39.6,36.4,38.7,268679,0
+UIS.US,D,20080718,000000,39,42.2,38.3,40.8,289893,0
+UIS.US,D,20080721,000000,40.9,42.3,40.6,41.6,119024,0
+UIS.US,D,20080722,000000,41,42.6,38.2,41.8,338793,0
+UIS.US,D,20080723,000000,36.4,40.3,35.5,38.1,401557,0
+UIS.US,D,20080724,000000,37.1,38.1,34.5,34.7,326314,0
+UIS.US,D,20080725,000000,35.2,35.6,34,34.6,239884,0
+UIS.US,D,20080728,000000,35,35.5,33.6,33.9,219087,0
+UIS.US,D,20080729,000000,33.6,36.7,33.6,36,160099,0
+UIS.US,D,20080730,000000,36.2,36.8,35.8,36.7,136905,0
+UIS.US,D,20080731,000000,35.6,38,35.6,36.9,199963,0
+UIS.US,D,20080801,000000,37.8,37.8,34.4,36.6,273028,0
+UIS.US,D,20080804,000000,36.5,37.5,35.2,36.9,248630,0
+UIS.US,D,20080805,000000,37.4,38.2,36,38.2,321375,0
+UIS.US,D,20080806,000000,38.1,39.5,37.1,39.2,158212,0
+UIS.US,D,20080807,000000,39,40.4,37.7,39.3,227622,0
+UIS.US,D,20080808,000000,39.9,41.6,38.7,41.3,201594,0
+UIS.US,D,20080811,000000,41.3,42.3,41.2,41.8,188742,0
+UIS.US,D,20080812,000000,42.1,42.3,40.8,41.2,152539,0
+UIS.US,D,20080813,000000,41.3,41.3,39.6,40,204962,0
+UIS.US,D,20080814,000000,39.5,42.2,37.5,41.2,198244,0
+UIS.US,D,20080815,000000,41.4,42.7,41.3,42.1,163266,0
+UIS.US,D,20080818,000000,42.3,42.4,39.4,39.4,222560,0
+UIS.US,D,20080819,000000,39.2,39.9,38.4,39.3,175812,0
+UIS.US,D,20080820,000000,39.4,40.2,38.3,38.7,118768,0
+UIS.US,D,20080821,000000,38.2,39,38.2,38.8,128505,0
+UIS.US,D,20080822,000000,39.1,39.4,37.1,39.3,133646,0
+UIS.US,D,20080825,000000,39.8,39.9,37.9,38.5,212919,0
+UIS.US,D,20080826,000000,38.9,38.9,37.9,38.7,142547,0
+UIS.US,D,20080827,000000,38.5,40.1,38.3,40,317140,0
+UIS.US,D,20080828,000000,40.1,42.1,40,41.9,194727,0
+UIS.US,D,20080829,000000,41.6,42,40.4,40.9,286614,0
+UIS.US,D,20080902,000000,41.5,42.6,41.4,41.8,251648,0
+UIS.US,D,20080903,000000,42,42.4,41.4,41.9,247434,0
+UIS.US,D,20080904,000000,41.4,41.9,40.6,40.7,242849,0
+UIS.US,D,20080905,000000,40.2,41.2,39.7,40.6,351740,0
+UIS.US,D,20080908,000000,41,41.9,40,41.9,280965,0
+UIS.US,D,20080909,000000,41.7,42.9,39.7,40,274294,0
+UIS.US,D,20080910,000000,40.6,40.6,37.1,38.4,308607,0
+UIS.US,D,20080911,000000,38.3,39,37.4,39,157319,0
+UIS.US,D,20080912,000000,38.7,39,37.7,38.5,509695,0
+UIS.US,D,20080915,000000,38.1,38.6,35.4,35.4,242913,0
+UIS.US,D,20080916,000000,35,35.9,31.5,35.5,406563,0
+UIS.US,D,20080917,000000,34.4,34.6,30.2,30.3,570318,0
+UIS.US,D,20080918,000000,31.2,32.3,28.5,32.3,491779,0
+UIS.US,D,20080919,000000,36.2,38.2,32.9,33.5,428960,0
+UIS.US,D,20080922,000000,34.7,34.7,31.5,31.5,295883,0
+UIS.US,D,20080923,000000,31.6,32.9,30.3,31.3,264429,0
+UIS.US,D,20080924,000000,32,32,29.9,30.9,271181,0
+UIS.US,D,20080925,000000,30.9,31.6,30.3,31.1,535127,0
+UIS.US,D,20080926,000000,31,31.5,29.6,30.6,383270,0
+UIS.US,D,20080929,000000,30.6,31,27.2,27.2,400401,0
+UIS.US,D,20080930,000000,28.3,28.5,27,27.5,385539,0
+UIS.US,D,20081001,000000,27.5,29.2,27,27.3,445985,0
+UIS.US,D,20081002,000000,27.6,27.8,24.7,24.8,502852,0
+UIS.US,D,20081003,000000,25.4,25.7,23,23.2,795469,0
+UIS.US,D,20081006,000000,22.4,24.4,19.6,20.5,790771,0
+UIS.US,D,20081007,000000,21,21.1,19.3,19.4,846446,0
+UIS.US,D,20081008,000000,19.4,20.2,18.5,18.7,687663,0
+UIS.US,D,20081009,000000,18.8,19.9,17.7,17.9,741294,0
+UIS.US,D,20081010,000000,16.8,18,15.2,16.2,845346,0
+UIS.US,D,20081013,000000,17.7,20.3,16.7,18,832294,0
+UIS.US,D,20081014,000000,19.5,19.8,17.7,17.9,371435,0
+UIS.US,D,20081015,000000,17.7,18.3,15.5,15.6,502236,0
+UIS.US,D,20081016,000000,15.9,16.3,15.1,15.6,602894,0
+UIS.US,D,20081017,000000,15.4,16.3,15,15.5,845034,0
+UIS.US,D,20081020,000000,15.9,16.6,15.4,16.3,814454,0
+UIS.US,D,20081021,000000,16,16.8,15.7,15.7,403171,0
+UIS.US,D,20081022,000000,15.6,15.8,14,14,495797,0
+UIS.US,D,20081023,000000,14.5,15.1,13.5,13.9,720510,0
+UIS.US,D,20081024,000000,13,13.5,12,12.6,635929,0
+UIS.US,D,20081027,000000,12.6,13.4,12.5,12.6,402674,0
+UIS.US,D,20081028,000000,13,13.8,12.7,13.2,721901,0
+UIS.US,D,20081029,000000,13.2,15,12.9,13,871629,0
+UIS.US,D,20081030,000000,13.9,15,12.6,14.4,430830,0
+UIS.US,D,20081031,000000,14.9,15.2,12.5,15.2,579096,0
+UIS.US,D,20081103,000000,14.6,15.3,14,14.3,731110,0
+UIS.US,D,20081104,000000,14.8,15.5,13,13.5,1027770,0
+UIS.US,D,20081105,000000,13.5,13.7,13,13.3,663269,0
+UIS.US,D,20081106,000000,13.9,13.9,13,13,1143263,0
+UIS.US,D,20081107,000000,12.9,13.2,7.9,9.1,1908665,0
+UIS.US,D,20081110,000000,8.3,9.4,5,6.1,6929509,0
+UIS.US,D,20081111,000000,6.7,7.8,6.3,7.2,1328703,0
+UIS.US,D,20081112,000000,7.7,7.7,6.5,7.5,955434,0
+UIS.US,D,20081113,000000,7.5,7.7,6.5,6.7,1207855,0
+UIS.US,D,20081114,000000,7.1,7.3,5.4,6.4,1078460,0
+UIS.US,D,20081117,000000,5.8,6.1,5.3,5.3,736193,0
+UIS.US,D,20081118,000000,5.6,5.7,5.1,5.3,526970,0
+UIS.US,D,20081119,000000,6,6,4,4,1043620,0
+UIS.US,D,20081120,000000,4.1,5.1,3.8,3.8,556893,0
+UIS.US,D,20081121,000000,5,5.1,4.2,4.9,428119,0
+UIS.US,D,20081124,000000,4.9,6.2,4.6,4.8,560115,0
+UIS.US,D,20081125,000000,5.2,6.3,5,6.3,509221,0
+UIS.US,D,20081126,000000,6.3,6.8,6,6.2,301857,0
+UIS.US,D,20081128,000000,6.5,6.7,5.9,6.7,230104,0
+UIS.US,D,20081201,000000,5.6,6.5,5,5.1,387744,0
+UIS.US,D,20081202,000000,6,6.2,5.3,5.7,440504,0
+UIS.US,D,20081203,000000,6.1,6.3,5.5,5.5,372900,0
+UIS.US,D,20081204,000000,5.4,6,4.7,4.7,244131,0
+UIS.US,D,20081205,000000,5.3,6.6,4.6,5.9,765093,0
+UIS.US,D,20081208,000000,6.4,6.4,5.2,5.2,409174,0
+UIS.US,D,20081209,000000,5.5,6,5.3,6,517091,0
+UIS.US,D,20081210,000000,6,6.5,5.8,5.8,411382,0
+UIS.US,D,20081211,000000,6,6,5.6,5.6,187245,0
+UIS.US,D,20081212,000000,5.6,6,4.9,6,168057,0
+UIS.US,D,20081215,000000,5.7,6.4,5.5,5.5,215639,0
+UIS.US,D,20081216,000000,5.7,5.9,5.5,5.8,270409,0
+UIS.US,D,20081217,000000,5.9,6,5.7,5.8,317108,0
+UIS.US,D,20081218,000000,5.5,6,5.5,5.8,329028,0
+UIS.US,D,20081219,000000,6,6,5.4,5.4,554458,0
+UIS.US,D,20081222,000000,5.8,5.9,5.2,5.3,678413,0
+UIS.US,D,20081223,000000,5.8,8.5,5.5,7.7,1195220,0
+UIS.US,D,20081224,000000,7.3,8.7,7.1,7.4,724923,0
+UIS.US,D,20081226,000000,7.1,8.4,6.8,7.2,770910,0
+UIS.US,D,20081229,000000,7,8.2,6.9,8,511332,0
+UIS.US,D,20081230,000000,7.8,9.7,7.6,9,1125326,0
+UIS.US,D,20081231,000000,9.4,9.8,8.3,8.5,686219,0
+UIS.US,D,20090102,000000,8.9,10.8,8.8,10.3,456239,0
+UIS.US,D,20090105,000000,10.9,12,10.5,11.8,566026,0
+UIS.US,D,20090106,000000,11.9,13.6,11.6,13,564082,0
+UIS.US,D,20090107,000000,13,13.7,11.6,12.1,360230,0
+UIS.US,D,20090108,000000,12.6,13.2,10.9,11.4,304973,0
+UIS.US,D,20090109,000000,10.9,12,10.3,10.7,203698,0
+UIS.US,D,20090112,000000,11.1,11.1,8.9,9.7,284080,0
+UIS.US,D,20090113,000000,10,10.4,8.1,9.8,182976,0
+UIS.US,D,20090114,000000,9.7,9.7,8.5,9.1,218878,0
+UIS.US,D,20090115,000000,8.7,9.4,8.5,8.9,278118,0
+UIS.US,D,20090116,000000,9.3,10,9,9.4,194676,0
+UIS.US,D,20090120,000000,9.1,9.5,9,9,230878,0
+UIS.US,D,20090121,000000,9.6,10,9.1,10,219014,0
+UIS.US,D,20090122,000000,10.4,10.4,9.2,9.2,110437,0
+UIS.US,D,20090123,000000,9.2,9.5,8.6,9,116087,0
+UIS.US,D,20090126,000000,8.9,9.1,8.5,8.7,130904,0
+UIS.US,D,20090127,000000,8.6,9.1,8.6,9.1,59684,0
+UIS.US,D,20090128,000000,8.8,9.6,8.8,9.6,149911,0
+UIS.US,D,20090129,000000,9.2,9.4,8,8.6,120483,0
+UIS.US,D,20090130,000000,8.7,8.7,7.3,7.5,246515,0
+UIS.US,D,20090202,000000,7.1,8.1,6.7,7.9,204627,0
+UIS.US,D,20090203,000000,7.9,8.5,7.6,8.2,191833,0
+UIS.US,D,20090204,000000,8.6,8.6,7.5,8,89215,0
+UIS.US,D,20090205,000000,7.8,8.4,7.6,8.4,78770,0
+UIS.US,D,20090206,000000,8.2,8.5,7.7,8.5,109112,0
+UIS.US,D,20090209,000000,8.2,8.4,7.6,8.1,171531,0
+UIS.US,D,20090210,000000,7.7,8,6.9,7.1,311531,0
+UIS.US,D,20090211,000000,7,7.2,5.8,6.2,287869,0
+UIS.US,D,20090212,000000,6.6,6.8,5.9,6.4,92432,0
+UIS.US,D,20090213,000000,6.7,7,6.5,6.9,134473,0
+UIS.US,D,20090217,000000,7,7.3,5.9,5.9,170829,0
+UIS.US,D,20090218,000000,6.1,6.4,5.5,5.9,192156,0
+UIS.US,D,20090219,000000,5.9,6.1,5.5,5.6,220204,0
+UIS.US,D,20090220,000000,5.6,5.9,5,5.9,188322,0
+UIS.US,D,20090223,000000,5.9,6.2,5.2,5.2,119498,0
+UIS.US,D,20090224,000000,5.9,5.9,4.9,5.5,281836,0
+UIS.US,D,20090225,000000,5.8,5.8,4.5,4.6,259442,0
+UIS.US,D,20090226,000000,4.9,4.9,3.5,3.7,588777,0
+UIS.US,D,20090227,000000,4,4.3,3.6,3.6,451507,0
+UIS.US,D,20090302,000000,3.6,4.1,3.5,3.6,292421,0
+UIS.US,D,20090303,000000,3.6,4.1,3.6,4.1,154525,0
+UIS.US,D,20090304,000000,4.1,4.3,3.7,4,215493,0
+UIS.US,D,20090305,000000,3.6,4,3.4,3.5,203140,0
+UIS.US,D,20090306,000000,3.6,3.9,3.1,3.3,237216,0
+UIS.US,D,20090309,000000,3.5,3.5,2.8,3.3,211518,0
+UIS.US,D,20090310,000000,3.8,3.8,2.8,3.6,381988,0
+UIS.US,D,20090311,000000,3.7,3.7,3.2,3.5,148350,0
+UIS.US,D,20090312,000000,3.7,3.7,3.2,3.4,284141,0
+UIS.US,D,20090313,000000,3.4,3.6,3.3,3.5,148349,0
+UIS.US,D,20090316,000000,3.5,4,3.5,3.9,239069,0
+UIS.US,D,20090317,000000,4.4,4.4,3.9,4,186341,0
+UIS.US,D,20090318,000000,4.4,5.6,4.2,5.3,539217,0
+UIS.US,D,20090319,000000,5.9,6.3,5,5.6,407811,0
+UIS.US,D,20090320,000000,5.8,6,4.7,4.9,277171,0
+UIS.US,D,20090323,000000,5.5,5.5,4.3,4.7,295108,0
+UIS.US,D,20090324,000000,5,5,4.2,4.2,253048,0
+UIS.US,D,20090325,000000,4.6,4.8,4.1,4.5,317674,0
+UIS.US,D,20090326,000000,4.5,4.8,4.3,4.8,266633,0
+UIS.US,D,20090327,000000,4.8,6,4,5.4,475299,0
+UIS.US,D,20090330,000000,5.6,5.6,5,5,119940,0
+UIS.US,D,20090331,000000,5.2,6,5,5.3,348002,0
+UIS.US,D,20090401,000000,5.3,5.5,5,5.3,332248,0
+UIS.US,D,20090402,000000,5.5,6.5,5.4,6.4,335012,0
+UIS.US,D,20090403,000000,6.8,7.1,6.1,7,332975,0
+UIS.US,D,20090406,000000,7.1,8.5,5.7,8.4,601580,0
+UIS.US,D,20090407,000000,8.5,8.9,7.2,7.2,490275,0
+UIS.US,D,20090408,000000,7.3,7.9,6.6,6.9,459874,0
+UIS.US,D,20090409,000000,7.4,7.8,6.6,7.8,394657,0
+UIS.US,D,20090413,000000,8,8,7.3,7.5,243840,0
+UIS.US,D,20090414,000000,7.9,8.1,7.1,7.2,285788,0
+UIS.US,D,20090415,000000,7.6,7.7,7,7.1,151705,0
+UIS.US,D,20090416,000000,8.4,12,8.1,12,1694174,0
+UIS.US,D,20090417,000000,14.7,16.2,13,15.9,2593927,0
+UIS.US,D,20090420,000000,15.1,16.4,11.7,11.7,1450524,0
+UIS.US,D,20090421,000000,13.1,14.7,12,13.2,984582,0
+UIS.US,D,20090422,000000,13.1,13.6,12.5,12.5,477208,0
+UIS.US,D,20090423,000000,13,13.4,11.8,12,666290,0
+UIS.US,D,20090424,000000,12,13.5,12,13.3,546967,0
+UIS.US,D,20090427,000000,12.7,13,12,12.1,322129,0
+UIS.US,D,20090428,000000,11,11.4,10,10.9,749487,0
+UIS.US,D,20090429,000000,11.3,11.7,10.5,11.7,566010,0
+UIS.US,D,20090430,000000,11.9,12.6,11.7,12.2,656399,0
+UIS.US,D,20090501,000000,12.2,13.2,12,12.7,437330,0
+UIS.US,D,20090504,000000,13.1,15,13,15,618474,0
+UIS.US,D,20090505,000000,15,16.3,14.4,15.4,507165,0
+UIS.US,D,20090506,000000,16,16,14.5,14.9,367792,0
+UIS.US,D,20090507,000000,15.2,15.5,13.1,15.1,509050,0
+UIS.US,D,20090508,000000,15.4,15.6,14.3,14.8,259560,0
+UIS.US,D,20090511,000000,14.9,14.9,13.9,14,222306,0
+UIS.US,D,20090512,000000,14.4,15,13,14,340912,0
+UIS.US,D,20090513,000000,13.9,13.9,12,12.1,408441,0
+UIS.US,D,20090514,000000,12.1,13.3,11.7,12.7,373511,0
+UIS.US,D,20090515,000000,12.7,13.4,12.3,12.9,252849,0
+UIS.US,D,20090518,000000,12.9,12.9,12.2,12.9,210583,0
+UIS.US,D,20090519,000000,13.2,13.5,12.2,13.4,153913,0
+UIS.US,D,20090520,000000,12.9,13.9,12.9,13.8,200268,0
+UIS.US,D,20090521,000000,13.9,13.9,12.3,13.2,234765,0
+UIS.US,D,20090522,000000,12.9,13.5,12.6,13.4,187002,0
+UIS.US,D,20090526,000000,13.3,13.5,12.7,13.1,115457,0
+UIS.US,D,20090527,000000,13.1,13.4,12.6,12.6,138562,0
+UIS.US,D,20090528,000000,12.7,13.5,12.6,13.5,149714,0
+UIS.US,D,20090529,000000,14,14,13,13.9,246120,0
+UIS.US,D,20090601,000000,14.4,15.1,14,14.5,461979,0
+UIS.US,D,20090602,000000,14.5,15.5,14,15.3,385783,0
+UIS.US,D,20090603,000000,14.9,15.3,14.2,14.3,315279,0
+UIS.US,D,20090604,000000,14.9,16.1,14.3,16.1,389645,0
+UIS.US,D,20090605,000000,15.6,16.3,14.9,15,272578,0
+UIS.US,D,20090608,000000,15,15.1,14.5,14.9,97207,0
+UIS.US,D,20090609,000000,14.5,15.1,14,14.2,301873,0
+UIS.US,D,20090610,000000,14.3,14.7,13.6,14.5,175805,0
+UIS.US,D,20090611,000000,13.9,14.6,13.8,14.4,169912,0
+UIS.US,D,20090612,000000,14.4,14.8,14,14.8,157501,0
+UIS.US,D,20090615,000000,14.5,14.5,13.5,13.6,232865,0
+UIS.US,D,20090616,000000,13.8,14,13,13.1,248477,0
+UIS.US,D,20090617,000000,13.1,13.2,12.2,12.5,204334,0
+UIS.US,D,20090618,000000,12.5,13.7,12.3,12.8,193852,0
+UIS.US,D,20090619,000000,12.8,13.1,12.4,13.1,135472,0
+UIS.US,D,20090622,000000,13,13.2,12.7,13.1,255453,0
+UIS.US,D,20090623,000000,13,14,13,13.9,497213,0
+UIS.US,D,20090624,000000,14,15.4,14,15.1,733390,0
+UIS.US,D,20090625,000000,15.1,15.4,13.3,13.8,1167889,0
+UIS.US,D,20090626,000000,14,15.5,12.9,14.7,3918128,0
+UIS.US,D,20090629,000000,14.6,15.2,13.8,14.2,515329,0
+UIS.US,D,20090630,000000,14.2,15.3,14.2,15.1,499768,0
+UIS.US,D,20090701,000000,15.3,19.2,15.2,18.7,2231064,0
+UIS.US,D,20090702,000000,17.6,18.3,16.6,17.8,898414,0
+UIS.US,D,20090706,000000,16.9,17.2,16.1,16.5,545675,0
+UIS.US,D,20090707,000000,16.6,16.6,14.8,14.8,356446,0
+UIS.US,D,20090708,000000,14.7,14.8,14.1,14.4,351836,0
+UIS.US,D,20090709,000000,14.5,15.1,14.5,14.6,142392,0
+UIS.US,D,20090710,000000,14.4,15.4,14.2,15.3,158982,0
+UIS.US,D,20090713,000000,15.4,16.8,15.1,16.3,530512,0
+UIS.US,D,20090714,000000,16.5,17.2,16.1,17.1,266271,0
+UIS.US,D,20090715,000000,17.4,18.9,17.2,18,591954,0
+UIS.US,D,20090716,000000,17.8,17.9,15.8,17.1,635510,0
+UIS.US,D,20090717,000000,17,17.2,15.2,15.3,669514,0
+UIS.US,D,20090720,000000,15.8,16.3,15.6,16,399913,0
+UIS.US,D,20090721,000000,16,16.5,15.5,16.1,369449,0
+UIS.US,D,20090722,000000,15.6,16.4,15.6,16.4,256360,0
+UIS.US,D,20090723,000000,16.1,17.5,16.1,17.3,819012,0
+UIS.US,D,20090724,000000,17.2,17.2,16.4,16.9,303502,0
+UIS.US,D,20090727,000000,16.9,17.3,16.7,17.2,269217,0
+UIS.US,D,20090728,000000,18.1,18.8,17.6,17.9,1786957,0
+UIS.US,D,20090729,000000,17.7,18.4,17,17.6,674399,0
+UIS.US,D,20090730,000000,17.9,18.3,17.2,17.5,635446,0
+UIS.US,D,20090731,000000,17.5,18.2,17.4,17.9,438575,0
+UIS.US,D,20090803,000000,18.1,20.6,18.1,20,1922232,0
+UIS.US,D,20090804,000000,19.5,20.5,19.3,20.3,1679035,0
+UIS.US,D,20090805,000000,20.4,23.7,20.2,21.1,2358498,0
+UIS.US,D,20090806,000000,21.3,22.2,20.8,21,664876,0
+UIS.US,D,20090807,000000,22,22.2,21.2,21.8,738770,0
+UIS.US,D,20090810,000000,22.5,22.7,22,22.7,584952,0
+UIS.US,D,20090811,000000,22.4,22.8,21.4,21.5,816745,0
+UIS.US,D,20090812,000000,21.5,22,21.3,21.8,702263,0
+UIS.US,D,20090813,000000,22.4,22.4,21.7,22,381957,0
+UIS.US,D,20090814,000000,22,22,19.2,21.1,786128,0
+UIS.US,D,20090817,000000,20,20.8,18.2,20.6,664566,0
+UIS.US,D,20090818,000000,20.6,21.5,20.3,21.5,476040,0
+UIS.US,D,20090819,000000,21.2,21.8,20.9,21.5,273985,0
+UIS.US,D,20090820,000000,21.5,22.1,21.2,21.7,373370,0
+UIS.US,D,20090821,000000,22,22.6,21.8,22.5,647708,0
+UIS.US,D,20090824,000000,22.6,25.2,22.5,23.8,941779,0
+UIS.US,D,20090825,000000,24.6,24.7,23.7,24.5,776574,0
+UIS.US,D,20090826,000000,24.5,24.7,24,24.5,430947,0
+UIS.US,D,20090827,000000,24.4,25,23.7,24.3,594064,0
+UIS.US,D,20090828,000000,24,24.9,23.9,24.2,731028,0
+UIS.US,D,20090831,000000,24,24.5,23.8,24.4,620809,0
+UIS.US,D,20090901,000000,24.3,24.8,23.1,23.3,688335,0
+UIS.US,D,20090902,000000,23.2,23.3,21.2,22.6,470659,0
+UIS.US,D,20090903,000000,22.8,23.5,22.7,23.1,352801,0
+UIS.US,D,20090904,000000,23.5,23.5,22.6,22.9,464250,0
+UIS.US,D,20090908,000000,23.2,23.8,22.9,23.8,413504,0
+UIS.US,D,20090909,000000,23.6,25.9,23.3,25.4,933045,0
+UIS.US,D,20090910,000000,25.9,28.3,25.8,28.1,846879,0
+UIS.US,D,20090911,000000,28.7,30.2,28.4,29.5,981496,0
+UIS.US,D,20090914,000000,28.9,29.2,28,29.1,403143,0
+UIS.US,D,20090915,000000,29,30,28.7,29.6,551574,0
+UIS.US,D,20090916,000000,30.2,31,29.9,30.8,1641216,0
+UIS.US,D,20090917,000000,30.8,31.7,30.5,30.6,980819,0
+UIS.US,D,20090918,000000,30.7,31,29,30.2,536471,0
+UIS.US,D,20090921,000000,30,30,28.2,28.3,1140336,0
+UIS.US,D,20090922,000000,28.6,29.1,26.9,27,1522527,0
+UIS.US,D,20090923,000000,27,27.7,25.8,26.2,1191848,0
+UIS.US,D,20090924,000000,26,27.1,25,25.4,707667,0
+UIS.US,D,20090925,000000,25.3,25.5,23.8,24,726707,0
+UIS.US,D,20090928,000000,24.2,27.8,23.8,27.5,1312011,0
+UIS.US,D,20090929,000000,27.6,30.2,27.1,27.4,989647,0
+UIS.US,D,20090930,000000,27.5,28.3,26,26.7,546133,0
+UIS.US,D,20091001,000000,26.4,26.9,25.6,25.7,630787,0
+UIS.US,D,20091002,000000,25.5,26.7,24.9,26,473471,0
+UIS.US,D,20091005,000000,27.2,27.7,26.1,27.7,448101,0
+UIS.US,D,20091006,000000,28,28.4,27,27.4,850368,0
+UIS.US,D,20091007,000000,26.9,27.4,26,27.1,471787,0
+UIS.US,D,20091008,000000,27.1,28.6,27.1,28.4,667988,0
+UIS.US,D,20091009,000000,28.5,29,28,28.8,356371,0
+UIS.US,D,20091012,000000,28.8,29.6,28.3,28.9,309156,0
+UIS.US,D,20091013,000000,29,30.1,27.7,29.6,552902,0
+UIS.US,D,20091014,000000,30.1,30.4,29.2,29.4,520248,0
+UIS.US,D,20091015,000000,29.1,29.4,27.5,27.7,465023,0
+UIS.US,D,20091016,000000,27.7,28.4,27,27.9,613738,0
+UIS.US,D,20091019,000000,28,29.3,28,29.2,562964,0
+UIS.US,D,20091020,000000,29.4,29.4,27.8,27.9,444729,0
+UIS.US,D,20091021,000000,28.1,29.2,27,27.1,558945,0
+UIS.US,D,20091022,000000,27.2,28.2,26,27.9,727141,0
+UIS.US,D,20091023,000000,28,28.5,26,26.2,481476,0
+UIS.US,D,20091026,000000,26.16,30,26.01,27.17,2077608,0
+UIS.US,D,20091027,000000,27.8,27.8,23.92,24.07,1249143,0
+UIS.US,D,20091028,000000,24.44,28.33,24.19,28.17,1948225,0
+UIS.US,D,20091029,000000,28.42,29.65,28.35,29.18,1054422,0
+UIS.US,D,20091030,000000,29.08,29.55,28.59,29.14,1452506,0
+UIS.US,D,20091102,000000,29.47,30.91,28.6,30.24,1454773,0
+UIS.US,D,20091103,000000,30.19,30.98,29.75,29.94,1021905,0
+UIS.US,D,20091104,000000,30.22,30.43,29.24,29.34,611621,0
+UIS.US,D,20091105,000000,29.58,30.5,29.14,29.93,742094,0
+UIS.US,D,20091106,000000,29.67,31.06,29.5,30.99,746092,0
+UIS.US,D,20091109,000000,31.49,34.46,31.41,33.89,1444521,0
+UIS.US,D,20091110,000000,33.76,34.18,32.72,32.94,745441,0
+UIS.US,D,20091111,000000,33.4,34.23,32.23,32.58,694735,0
+UIS.US,D,20091112,000000,32.66,33.43,32.35,32.41,457564,0
+UIS.US,D,20091113,000000,32.45,33.06,32.16,32.84,516197,0
+UIS.US,D,20091116,000000,33.24,34.22,32.95,34,611773,0
+UIS.US,D,20091117,000000,33.97,34.05,33.21,33.82,689980,0
+UIS.US,D,20091118,000000,33.7,34.25,32.64,33.22,709928,0
+UIS.US,D,20091119,000000,32.8,33.4,32.35,32.72,756928,0
+UIS.US,D,20091120,000000,32.81,33,32.47,32.89,357329,0
+UIS.US,D,20091123,000000,33.37,33.93,33.08,33.65,393441,0
+UIS.US,D,20091124,000000,33.61,33.9,32.13,32.99,615115,0
+UIS.US,D,20091125,000000,33.1,33.6,32.9,33.11,343068,0
+UIS.US,D,20091127,000000,32.19,32.19,31.55,31.9,450679,0
+UIS.US,D,20091130,000000,31.74,32.1,31.42,32.09,719751,0
+UIS.US,D,20091201,000000,32.19,32.69,32.02,32.58,438045,0
+UIS.US,D,20091202,000000,32.53,33.05,32.4,32.67,342519,0
+UIS.US,D,20091203,000000,32.91,33.05,32.25,32.31,361263,0
+UIS.US,D,20091204,000000,32.95,33.33,32.36,33.27,608044,0
+UIS.US,D,20091207,000000,33.3,33.72,33.03,33.36,339137,0
+UIS.US,D,20091208,000000,33.18,33.66,32.96,33.17,311375,0
+UIS.US,D,20091209,000000,33.1,33.46,32.56,33.25,434149,0
+UIS.US,D,20091210,000000,33.32,33.63,32.91,33.14,412901,0
+UIS.US,D,20091211,000000,33.06,33.5,32.95,33.3,282099,0
+UIS.US,D,20091214,000000,33.5,34.89,33.17,34.77,750854,0
+UIS.US,D,20091215,000000,34.79,35.63,34.51,35.07,547172,0
+UIS.US,D,20091216,000000,35.4,36.59,35.04,36.24,610748,0
+UIS.US,D,20091217,000000,36.24,37.36,35.6,37.04,696951,0
+UIS.US,D,20091218,000000,37.45,38.41,37,38.41,1020757,0
+UIS.US,D,20091221,000000,38.71,38.9,37.86,37.97,605694,0
+UIS.US,D,20091222,000000,38.27,38.7,38,38.53,491937,0
+UIS.US,D,20091223,000000,38.48,39.14,38.48,39.14,420844,0
+UIS.US,D,20091224,000000,39.16,39.68,38.95,39.51,232635,0
+UIS.US,D,20091228,000000,39.47,39.86,39.28,39.42,546788,0
+UIS.US,D,20091229,000000,39.44,40.05,39.34,39.87,461311,0
+UIS.US,D,20091230,000000,39.83,40.05,38.96,39.36,355353,0
+UIS.US,D,20091231,000000,39.45,39.45,38.53,38.56,437531,0
+UIS.US,D,20100104,000000,38.77,39.13,38.02,38.27,812412,0
+UIS.US,D,20100105,000000,38.21,39,38.15,38.71,621146,0
+UIS.US,D,20100106,000000,38.7,38.91,38.5,38.79,372763,0
+UIS.US,D,20100107,000000,38.77,38.99,37.51,38.08,340092,0
+UIS.US,D,20100108,000000,37.85,37.99,37.45,37.55,300777,0
+UIS.US,D,20100111,000000,37.35,37.36,35.64,36.01,1221293,0
+UIS.US,D,20100112,000000,35.72,36.44,35.2,35.54,610681,0
+UIS.US,D,20100113,000000,35.56,35.87,35.19,35.77,558585,0
+UIS.US,D,20100114,000000,35.6,35.74,35.16,35.51,501417,0
+UIS.US,D,20100115,000000,35.65,35.9,34.61,34.97,478728,0
+UIS.US,D,20100119,000000,35.08,36.04,35.08,35.74,709009,0
+UIS.US,D,20100120,000000,35.43,35.72,34.9,35.08,622247,0
+UIS.US,D,20100121,000000,35.15,35.3,33.73,33.82,515289,0
+UIS.US,D,20100122,000000,33.86,34.36,33.27,33.41,1138604,0
+UIS.US,D,20100125,000000,33.54,33.69,32.25,32.45,615916,0
+UIS.US,D,20100126,000000,32.39,32.51,31.55,31.61,658312,0
+UIS.US,D,20100127,000000,31.55,31.55,29.61,30.91,1080462,0
+UIS.US,D,20100128,000000,31.08,31.21,29.29,29.65,593830,0
+UIS.US,D,20100129,000000,29.76,30.45,28.68,28.89,668396,0
+UIS.US,D,20100201,000000,29,30.58,28.98,30.54,706161,0
+UIS.US,D,20100202,000000,30.56,30.71,29.98,30.39,603304,0
+UIS.US,D,20100203,000000,31.52,31.52,30.49,31.28,584617,0
+UIS.US,D,20100204,000000,32.12,35.1,31.6,34,2122167,0
+UIS.US,D,20100205,000000,34.11,34.69,33.14,34.25,807319,0
+UIS.US,D,20100208,000000,34.04,34.98,33.93,34.77,1187553,0
+UIS.US,D,20100209,000000,35.33,35.7,34.56,34.81,559250,0
+UIS.US,D,20100210,000000,34.79,34.92,34.04,34.26,736237,0
+UIS.US,D,20100211,000000,34.13,35,33.67,34.92,444080,0
+UIS.US,D,20100212,000000,34.7,34.92,33.87,34.87,375722,0
+UIS.US,D,20100216,000000,35.01,35.78,34.69,35.76,438220,0
+UIS.US,D,20100217,000000,35.98,36.36,35.41,35.51,317497,0
+UIS.US,D,20100218,000000,35.35,35.98,35.03,35.77,347160,0
+UIS.US,D,20100219,000000,35.72,36.29,35.47,35.89,381336,0
+UIS.US,D,20100222,000000,36.15,36.42,35.77,36.25,288041,0
+UIS.US,D,20100223,000000,36.32,36.59,35.27,35.47,323564,0
+UIS.US,D,20100224,000000,35.46,35.6,35.26,35.56,442218,0
+UIS.US,D,20100225,000000,35.06,35.59,34.48,35.56,434461,0
+UIS.US,D,20100226,000000,35.5,35.68,34.69,34.91,603605,0
+UIS.US,D,20100301,000000,35.1,36.65,35.1,36.59,657377,0
+UIS.US,D,20100302,000000,36.71,37.7,36.64,37.43,834801,0
+UIS.US,D,20100303,000000,37.41,37.92,37.23,37.43,366258,0
+UIS.US,D,20100304,000000,37.37,37.88,37.22,37.88,565002,0
+UIS.US,D,20100305,000000,38.08,39,38,38.93,434365,0
+UIS.US,D,20100308,000000,38.8,39.24,38.45,38.74,356080,0
+UIS.US,D,20100309,000000,38.65,39.84,38.65,39.34,742904,0
+UIS.US,D,20100310,000000,39.23,39.62,38.89,39.52,427173,0
+UIS.US,D,20100311,000000,39.35,39.94,39.04,39.84,352613,0
+UIS.US,D,20100312,000000,39.84,40.4,39.77,39.96,449036,0
+UIS.US,D,20100315,000000,39.99,40,38.95,39.47,333310,0
+UIS.US,D,20100316,000000,39.55,39.99,39.14,39.91,271980,0
+UIS.US,D,20100317,000000,39.86,40.23,39.59,39.83,385931,0
+UIS.US,D,20100318,000000,39.59,39.91,38.97,39.06,284495,0
+UIS.US,D,20100319,000000,39.17,39.23,36.65,36.69,852348,0
+UIS.US,D,20100322,000000,36.5,37.82,35.89,37.41,767349,0
+UIS.US,D,20100323,000000,37.38,37.54,36.8,37.28,419871,0
+UIS.US,D,20100324,000000,37.03,37.49,36.39,36.57,416836,0
+UIS.US,D,20100325,000000,36.84,37.05,36.13,36.22,518978,0
+UIS.US,D,20100326,000000,36.3,36.58,35.55,35.69,446680,0
+UIS.US,D,20100329,000000,35.75,36.15,35.55,35.79,249035,0
+UIS.US,D,20100330,000000,35.75,36,35.22,35.6,332440,0
+UIS.US,D,20100331,000000,35.36,35.59,34.83,34.89,598880,0
+UIS.US,D,20100401,000000,35.1,35.71,34.98,35.21,369656,0
+UIS.US,D,20100405,000000,35.31,36.71,35.29,36.63,671011,0
+UIS.US,D,20100406,000000,36.41,37.49,36.41,37.43,572623,0
+UIS.US,D,20100407,000000,37.48,37.59,36.7,36.96,503003,0
+UIS.US,D,20100408,000000,36.86,37.22,36.25,37.15,305345,0
+UIS.US,D,20100409,000000,37.24,37.46,37.05,37.39,309034,0
+UIS.US,D,20100412,000000,37.36,37.68,37.09,37.57,517614,0
+UIS.US,D,20100413,000000,37.52,37.75,37.24,37.61,250782,0
+UIS.US,D,20100414,000000,37.94,38.11,37.7,38.03,438782,0
+UIS.US,D,20100415,000000,37.87,38.42,37.77,38.17,265610,0
+UIS.US,D,20100416,000000,37.99,38.08,36.58,36.6,594145,0
+UIS.US,D,20100419,000000,36.32,36.85,36,36.5,565711,0
+UIS.US,D,20100420,000000,36.59,37.03,36.42,36.84,237273,0
+UIS.US,D,20100421,000000,36.79,37.86,36.79,37.52,648178,0
+UIS.US,D,20100422,000000,37.12,38.06,37.12,37.85,541070,0
+UIS.US,D,20100423,000000,37.89,38.73,37.66,38.67,829173,0
+UIS.US,D,20100426,000000,38.79,39.19,38.62,38.64,0,0
+UIS.US,D,20100427,000000,37.08,37.08,30.69,30.81,3040942,0
+UIS.US,D,20100428,000000,31.27,31.48,27.76,27.99,2838625,0
+UIS.US,D,20100429,000000,28.05,30.1,28.05,30.02,1987180,0
+UIS.US,D,20100430,000000,30.09,30.15,27.98,28.02,1480657,0
+UIS.US,D,20100503,000000,28.16,29.06,28.13,28.75,814412,0
+UIS.US,D,20100504,000000,28.14,28.14,26.67,26.97,959766,0
+UIS.US,D,20100505,000000,26.59,26.59,25.6,26.05,1036658,0
+UIS.US,D,20100506,000000,26.13,26.41,23.42,24.82,1438669,0
+UIS.US,D,20100507,000000,24.74,25.09,23.52,23.58,1506485,0
+UIS.US,D,20100510,000000,25.5,25.73,24.49,24.76,1102348,0
+UIS.US,D,20100511,000000,24.27,25.77,24.21,25.06,953052,0
+UIS.US,D,20100512,000000,25.26,26.12,25.06,25.86,900199,0
+UIS.US,D,20100513,000000,25.86,26.54,25.58,25.76,954462,0
+UIS.US,D,20100514,000000,25.37,25.54,24.79,25.2,1210497,0
+UIS.US,D,20100517,000000,25.23,25.5,24.01,24.69,561883,0
+UIS.US,D,20100518,000000,24.99,25.53,24.14,24.25,582572,0
+UIS.US,D,20100519,000000,24.01,24.25,23.27,23.88,941209,0
+UIS.US,D,20100520,000000,22.89,23.34,22.12,22.14,1500539,0
+UIS.US,D,20100521,000000,21.61,22.66,21.46,22.06,1211432,0
+UIS.US,D,20100524,000000,21.97,22.56,21.85,22.03,565347,0
+UIS.US,D,20100525,000000,21.3,21.95,20.82,21.81,1207643,0
+UIS.US,D,20100526,000000,21.95,23,21.95,22.19,895987,0
+UIS.US,D,20100527,000000,22.84,23.71,22.52,23.7,909114,0
+UIS.US,D,20100528,000000,23.67,23.67,22.89,23.2,484283,0
+UIS.US,D,20100601,000000,22.87,22.87,21.41,21.43,744630,0
+UIS.US,D,20100602,000000,21.51,21.94,21.2,21.91,604446,0
+UIS.US,D,20100603,000000,21.76,22.55,21.75,22.48,503909,0
+UIS.US,D,20100604,000000,21.81,21.9,21.06,21.12,895654,0
+UIS.US,D,20100607,000000,21.2,21.26,19.91,19.95,850160,0
+UIS.US,D,20100608,000000,19.95,20.23,19.2,19.75,1425685,0
+UIS.US,D,20100609,000000,19.98,20.57,19.75,20.02,889716,0
+UIS.US,D,20100610,000000,20.39,20.91,20.23,20.91,705065,0
+UIS.US,D,20100611,000000,20.67,21.3,20.42,21.21,523448,0
+UIS.US,D,20100614,000000,21.55,22.22,21.51,21.79,727982,0
+UIS.US,D,20100615,000000,22,22.88,21.92,22.81,690792,0
+UIS.US,D,20100616,000000,22.6,23.22,22.33,22.71,663705,0
+UIS.US,D,20100617,000000,22.9,22.92,22.32,22.62,464713,0
+UIS.US,D,20100618,000000,22.68,23.15,22.5,22.79,430391,0
+UIS.US,D,20100621,000000,23.16,23.3,21.9,22.04,392948,0
+UIS.US,D,20100622,000000,22.08,22.44,21.25,21.33,526227,0
+UIS.US,D,20100623,000000,21.36,21.57,21.05,21.25,532180,0
+UIS.US,D,20100624,000000,21.03,21.16,20.2,20.23,1795818,0
+UIS.US,D,20100625,000000,20.4,20.48,19.8,20.22,1220636,0
+UIS.US,D,20100628,000000,20.15,20.86,19.69,20.7,933597,0
+UIS.US,D,20100629,000000,20.25,20.25,18.96,19.05,1308006,0
+UIS.US,D,20100630,000000,19.02,19.33,18.43,18.49,759920,0
+UIS.US,D,20100701,000000,18.57,18.57,17.22,18.11,1590445,0
+UIS.US,D,20100702,000000,18.29,18.33,17.57,17.78,715991,0
+UIS.US,D,20100706,000000,18.05,18.3,17.04,17.1,952568,0
+UIS.US,D,20100707,000000,17.14,18.32,17.08,18.3,925336,0
+UIS.US,D,20100708,000000,18.68,19.17,18.55,19.14,1449618,0
+UIS.US,D,20100709,000000,19.17,20.04,19.12,20.04,645930,0
+UIS.US,D,20100712,000000,19.96,20.47,19.9,20.38,1034447,0
+UIS.US,D,20100713,000000,20.79,21.94,20.72,21.93,1310524,0
+UIS.US,D,20100714,000000,21.88,22.2,21.6,22.03,706176,0
+UIS.US,D,20100715,000000,21.97,21.99,21.12,21.74,773422,0
+UIS.US,D,20100716,000000,21.48,21.5,20.48,20.51,759899,0
+UIS.US,D,20100719,000000,20.58,20.89,19.94,20.78,679028,0
+UIS.US,D,20100720,000000,20.2,21,19.92,20.99,814463,0
+UIS.US,D,20100721,000000,21.25,22.17,20.8,20.83,996657,0
+UIS.US,D,20100722,000000,21.28,22.4,21.21,22.29,1194497,0
+UIS.US,D,20100723,000000,22.12,23.85,21.83,23.79,1407768,0
+UIS.US,D,20100726,000000,23.84,23.98,23.48,23.95,1103021,0
+UIS.US,D,20100727,000000,25.85,27.58,25.85,26.86,2894868,0
+UIS.US,D,20100728,000000,26.55,27.12,26.33,26.8,1592895,0
+UIS.US,D,20100729,000000,27.03,27.45,26.2,26.95,1456383,0
+UIS.US,D,20100730,000000,26.48,27.26,26.28,27.01,664331,0
+UIS.US,D,20100802,000000,27.98,27.98,27.03,27.42,1062915,0
+UIS.US,D,20100803,000000,27.26,27.39,26.57,26.59,1543554,0
+UIS.US,D,20100804,000000,26.71,26.71,25.7,26.3,1944588,0
+UIS.US,D,20100805,000000,26.11,26.11,25.42,25.47,1083932,0
+UIS.US,D,20100806,000000,25,25,24.36,24.82,1455959,0
+UIS.US,D,20100809,000000,25.08,25.68,25.03,25.53,624436,0
+UIS.US,D,20100810,000000,24.95,25.14,24.05,24.34,1071076,0
+UIS.US,D,20100811,000000,24.01,24.01,23.08,23.46,1189446,0
+UIS.US,D,20100812,000000,23,23.43,22.68,22.93,920422,0
+UIS.US,D,20100813,000000,22.79,23.41,22.62,23.03,840485,0
+UIS.US,D,20100816,000000,22.81,23.69,22.53,23.24,651963,0
+UIS.US,D,20100817,000000,23.59,24.24,23.46,23.88,713515,0
+UIS.US,D,20100818,000000,23.77,24.25,23.36,24.16,476091,0
+UIS.US,D,20100819,000000,23.96,23.99,23.33,23.48,935071,0
+UIS.US,D,20100820,000000,23.23,23.23,22.24,22.71,783341,0
+UIS.US,D,20100823,000000,22.97,23.16,22.48,22.49,551829,0
+UIS.US,D,20100824,000000,22.11,22.56,21.75,22.4,750646,0
+UIS.US,D,20100825,000000,22.12,22.31,21.73,22.16,1185925,0
+UIS.US,D,20100826,000000,22.25,22.66,21.94,21.94,637443,0
+UIS.US,D,20100827,000000,22.26,22.97,21.47,22.91,575339,0
+UIS.US,D,20100830,000000,22.73,23.03,22.28,22.29,489055,0
+UIS.US,D,20100831,000000,22.2,22.64,22,22.36,681521,0
+UIS.US,D,20100901,000000,22.8,23.99,22.8,23.98,764537,0
+UIS.US,D,20100902,000000,23.75,24.99,23.51,24.92,646689,0
+UIS.US,D,20100903,000000,25.45,25.57,24.94,25.5,615049,0
+UIS.US,D,20100907,000000,25.29,25.29,24.48,24.53,535908,0
+UIS.US,D,20100908,000000,24.63,24.78,24.17,24.33,468786,0
+UIS.US,D,20100909,000000,24.8,25.03,24.4,24.75,366095,0
+UIS.US,D,20100910,000000,24.87,25.47,24.84,25.35,611348,0
+UIS.US,D,20100913,000000,25.74,26.27,25.52,26.13,736401,0
+UIS.US,D,20100914,000000,26.02,26.34,25.73,25.97,541838,0
+UIS.US,D,20100915,000000,25.97,26.01,25.48,25.87,364582,0
+UIS.US,D,20100916,000000,25.75,25.9,25.33,25.41,329736,0
+UIS.US,D,20100917,000000,25.69,26.07,25.34,25.85,548702,0
+UIS.US,D,20100920,000000,26.01,26.83,25.65,26.73,455873,0
+UIS.US,D,20100921,000000,26.73,27.48,26.66,27.29,783792,0
+UIS.US,D,20100922,000000,27.03,27.68,26.9,27.11,720765,0
+UIS.US,D,20100923,000000,26.77,27.28,26.53,26.65,489230,0
+UIS.US,D,20100924,000000,27.15,27.88,26.97,27.88,690999,0
+UIS.US,D,20100927,000000,27.85,28.36,27.81,27.88,502463,0
+UIS.US,D,20100928,000000,27.93,28.09,27.13,28.06,850691,0
+UIS.US,D,20100929,000000,27.96,28.35,27.74,28.31,653089,0
+UIS.US,D,20100930,000000,28.5,28.89,27.51,27.9,696372,0
+UIS.US,D,20101001,000000,28.26,28.57,28,28.36,362122,0
+UIS.US,D,20101004,000000,28.18,28.26,27.41,27.6,449284,0
+UIS.US,D,20101005,000000,27.79,28.52,27.79,28.46,765774,0
+UIS.US,D,20101006,000000,28.34,28.52,27.84,28.16,481177,0
+UIS.US,D,20101007,000000,28.32,28.47,28.05,28.19,327559,0
+UIS.US,D,20101008,000000,28.19,28.55,28.14,28.48,456602,0
+UIS.US,D,20101011,000000,28.53,28.9,28.41,28.71,284739,0
+UIS.US,D,20101012,000000,28.69,28.73,28.09,28.3,483445,0
+UIS.US,D,20101013,000000,28.56,30.56,28.39,30.21,1318404,0
+UIS.US,D,20101014,000000,30.25,30.6,29.52,29.88,812277,0
+UIS.US,D,20101015,000000,30.23,30.49,29.71,30.34,638753,0
+UIS.US,D,20101018,000000,30.33,30.79,30.2,30.79,395551,0
+UIS.US,D,20101019,000000,30.15,30.65,29.51,29.71,704039,0
+UIS.US,D,20101020,000000,29.88,30.55,29.77,30.44,482378,0
+UIS.US,D,20101021,000000,30.54,31.16,30.06,30.39,512181,0
+UIS.US,D,20101022,000000,30.47,30.93,30.43,30.78,314720,0
+UIS.US,D,20101025,000000,31.08,31.7,30.78,31.2,1253952,0
+UIS.US,D,20101026,000000,26.62,26.62,23.66,24.26,6995078,0
+UIS.US,D,20101027,000000,24.25,24.25,23.39,23.6,2781212,0
+UIS.US,D,20101028,000000,23.68,23.7,22.9,23.16,1719275,0
+UIS.US,D,20101029,000000,23.12,23.41,23,23.05,882360,0
+UIS.US,D,20101101,000000,23.04,23.22,22.7,22.8,1000426,0
+UIS.US,D,20101102,000000,23.15,23.26,22.85,23.18,892391,0
+UIS.US,D,20101103,000000,23.27,23.54,23.04,23.45,696507,0
+UIS.US,D,20101104,000000,23.83,24.1,23.72,23.98,722816,0
+UIS.US,D,20101105,000000,23.9,24.2,23.72,24.2,738313,0
+UIS.US,D,20101108,000000,24.15,24.46,24.11,24.12,432068,0
+UIS.US,D,20101109,000000,24.12,24.34,23.58,23.71,642146,0
+UIS.US,D,20101110,000000,23.7,23.78,23.39,23.74,500942,0
+UIS.US,D,20101111,000000,23.44,23.44,23.07,23.09,942634,0
+UIS.US,D,20101112,000000,22.88,23,22.54,22.58,675570,0
+UIS.US,D,20101115,000000,22.67,22.84,22.5,22.59,774164,0
+UIS.US,D,20101116,000000,22.36,22.36,21.32,21.51,1008889,0
+UIS.US,D,20101117,000000,21.57,21.92,21.57,21.68,643894,0
+UIS.US,D,20101118,000000,22.07,22.51,21.95,22.33,523852,0
+UIS.US,D,20101119,000000,22.25,22.78,22.25,22.7,508032,0
+UIS.US,D,20101122,000000,22.56,22.62,22.19,22.38,331293,0
+UIS.US,D,20101123,000000,21.9,22.1,21.64,21.7,485063,0
+UIS.US,D,20101124,000000,21.93,22.42,21.61,22.4,396223,0
+UIS.US,D,20101126,000000,22.17,22.89,21.78,22.65,500990,0
+UIS.US,D,20101129,000000,22.41,22.68,22.36,22.62,467564,0
+UIS.US,D,20101130,000000,22.22,22.81,22.09,22.61,633983,0
+UIS.US,D,20101201,000000,23.09,23.55,23,23.53,755564,0
+UIS.US,D,20101202,000000,23.53,24.59,23.48,24.27,861273,0
+UIS.US,D,20101203,000000,24.12,24.65,24.06,24.56,451297,0
+UIS.US,D,20101206,000000,24.46,24.86,24.27,24.67,370590,0
+UIS.US,D,20101207,000000,24.98,25.25,24.83,24.92,559189,0
+UIS.US,D,20101208,000000,25.02,25.3,24.91,25.3,368753,0
+UIS.US,D,20101209,000000,25.5,25.54,25.13,25.13,377496,0
+UIS.US,D,20101210,000000,25.14,25.45,25.11,25.42,307741,0
+UIS.US,D,20101213,000000,25.47,25.65,25.26,25.3,349302,0
+UIS.US,D,20101214,000000,25.28,25.52,25.28,25.34,271316,0
+UIS.US,D,20101215,000000,25.22,25.41,24.96,25.05,352095,0
+UIS.US,D,20101216,000000,25.03,25.42,24.9,25.37,227435,0
+UIS.US,D,20101217,000000,25.37,25.88,25.17,25.58,423657,0
+UIS.US,D,20101220,000000,25.71,25.83,25.56,25.6,211401,0
+UIS.US,D,20101221,000000,25.62,25.9,25.55,25.85,275736,0
+UIS.US,D,20101222,000000,25.85,25.87,25.62,25.8,150318,0
+UIS.US,D,20101223,000000,25.8,26.21,25.72,25.91,304701,0
+UIS.US,D,20101227,000000,25.8,26.32,25.76,26.17,283287,0
+UIS.US,D,20101228,000000,26.16,26.37,25.91,26.03,267338,0
+UIS.US,D,20101229,000000,26.07,26.07,25.85,25.97,209086,0
+UIS.US,D,20101230,000000,25.88,26.15,25.77,25.83,299586,0
+UIS.US,D,20101231,000000,25.71,25.96,25.65,25.89,274461,0
+UIS.US,D,20110103,000000,26.23,26.49,26,26.4,307679,0
+UIS.US,D,20110104,000000,26.49,26.6,25.33,25.79,1003923,0
+UIS.US,D,20110105,000000,25.7,26.68,25.7,26.57,613532,0
+UIS.US,D,20110106,000000,26.68,27.45,26.59,27.2,682194,0
+UIS.US,D,20110107,000000,27.32,27.38,26.65,27,375654,0
+UIS.US,D,20110110,000000,26.82,27.01,26.6,26.92,369835,0
+UIS.US,D,20110111,000000,27.03,27.15,26.58,26.63,464093,0
+UIS.US,D,20110112,000000,26.86,26.88,26.47,26.72,335222,0
+UIS.US,D,20110113,000000,26.74,26.74,26.4,26.56,273571,0
+UIS.US,D,20110114,000000,26.56,27.21,26.49,27.11,417614,0
+UIS.US,D,20110118,000000,27,27.97,26.93,27.93,503051,0
+UIS.US,D,20110119,000000,27.82,28.15,27.23,27.37,493293,0
+UIS.US,D,20110120,000000,27.1,27.5,26.91,27.08,350992,0
+UIS.US,D,20110121,000000,27.31,27.39,27,27.1,697458,0
+UIS.US,D,20110124,000000,27.09,27.92,26.95,27.89,1733331,0
+UIS.US,D,20110125,000000,27.7,28,27.51,28,370055,0
+UIS.US,D,20110126,000000,28.06,28.62,27.91,28.58,376459,0
+UIS.US,D,20110127,000000,28.6,28.95,28.58,28.68,746939,0
+UIS.US,D,20110128,000000,28.61,28.85,27.64,27.65,891906,0
+UIS.US,D,20110131,000000,27.69,28.5,27.58,28.33,633202,0
+UIS.US,D,20110201,000000,28.67,29.35,28.4,29.34,892666,0
+UIS.US,D,20110202,000000,29.99,35.33,29.99,34.96,4911524,0
+UIS.US,D,20110203,000000,34.83,36.38,34.5,35.6,2202565,0
+UIS.US,D,20110204,000000,35.6,36.76,35.47,36.5,1102416,0
+UIS.US,D,20110207,000000,36.47,38.85,36.38,38.29,1645414,0
+UIS.US,D,20110208,000000,38.13,39.09,37.81,38.81,1060832,0
+UIS.US,D,20110209,000000,38.5,38.77,38,38.19,938282,0
+UIS.US,D,20110210,000000,37.98,39.56,37.8,39.47,905154,0
+UIS.US,D,20110211,000000,39.07,40.19,38.99,39.99,608162,0
+UIS.US,D,20110214,000000,39.7,40.14,39.59,39.81,503914,0
+UIS.US,D,20110215,000000,39.55,39.83,39.38,39.58,480108,0
+UIS.US,D,20110216,000000,39.87,40.52,39.65,40.33,590229,0
+UIS.US,D,20110217,000000,40.16,41.32,40.01,41.02,542950,0
+UIS.US,D,20110218,000000,41.06,41.15,40.45,41,349114,0
+UIS.US,D,20110222,000000,38.64,39.95,37.43,37.43,3713351,0
+UIS.US,D,20110223,000000,36.95,37.18,35.64,35.85,3811187,0
+UIS.US,D,20110224,000000,36.04,36.67,35.47,36.22,1760151,0
+UIS.US,D,20110225,000000,36.51,36.88,35.67,36.74,2030126,0
+UIS.US,D,20110228,000000,37.05,37.49,36.75,37.16,849053,0
+UIS.US,D,20110301,000000,36.83,37.06,34.56,34.7,2253220,0
+UIS.US,D,20110302,000000,34.65,35.69,34.55,34.93,1129003,0
+UIS.US,D,20110303,000000,35.51,35.66,34.94,35.27,1271038,0
+UIS.US,D,20110304,000000,35.22,35.32,34.46,34.67,599472,0
+UIS.US,D,20110307,000000,34.77,34.82,32.65,33.18,1638190,0
+UIS.US,D,20110308,000000,33.28,34.48,32.81,34.03,895903,0
+UIS.US,D,20110309,000000,33.17,33.51,32.7,32.98,1082962,0
+UIS.US,D,20110310,000000,32.46,32.51,31.64,31.9,1307827,0
+UIS.US,D,20110311,000000,31.93,32.17,31.33,31.78,642782,0
+UIS.US,D,20110314,000000,31.67,31.75,30.64,31.35,1050018,0
+UIS.US,D,20110315,000000,30.22,31.11,30,30.83,762540,0
+UIS.US,D,20110316,000000,30.59,31.27,30.17,30.28,967780,0
+UIS.US,D,20110317,000000,31.03,31.03,30.36,30.41,639557,0
+UIS.US,D,20110318,000000,30.87,31.26,30.38,30.97,893723,0
+UIS.US,D,20110321,000000,31.62,32.62,31.28,32.6,825475,0
+UIS.US,D,20110322,000000,32.23,32.26,31.31,31.6,391634,0
+UIS.US,D,20110323,000000,31.56,31.82,31.15,31.6,557227,0
+UIS.US,D,20110324,000000,31.93,32.55,31.55,32.2,467079,0
+UIS.US,D,20110325,000000,32.36,33.1,32.1,32.18,609913,0
+UIS.US,D,20110328,000000,32.38,32.44,31.35,31.41,425925,0
+UIS.US,D,20110329,000000,31.47,31.88,31.38,31.73,390501,0
+UIS.US,D,20110330,000000,31.94,32,31.72,31.83,447361,0
+UIS.US,D,20110331,000000,31.69,31.69,30.38,31.22,820091,0
+UIS.US,D,20110401,000000,31.49,31.64,30.73,31.2,643517,0
+UIS.US,D,20110404,000000,31.2,31.32,30.87,31,349967,0
+UIS.US,D,20110405,000000,30.85,31.22,30.75,30.83,305961,0
+UIS.US,D,20110406,000000,31.11,31.39,30.8,31.15,517959,0
+UIS.US,D,20110407,000000,31.15,31.72,30.94,31.16,293464,0
+UIS.US,D,20110408,000000,31.38,31.38,30.38,30.57,420338,0
+UIS.US,D,20110411,000000,30.68,30.89,30.45,30.65,419338,0
+UIS.US,D,20110412,000000,30.36,31.17,30.28,31.14,496296,0
+UIS.US,D,20110413,000000,31.26,31.48,31.01,31.35,488884,0
+UIS.US,D,20110414,000000,31.05,31.62,30.76,31.36,387703,0
+UIS.US,D,20110415,000000,31.32,32.07,31.01,31.85,478190,0
+UIS.US,D,20110418,000000,31.09,31.32,30.49,31.29,613903,0
+UIS.US,D,20110419,000000,31.28,31.62,30.99,31.44,372063,0
+UIS.US,D,20110420,000000,32.24,32.37,31.66,32.17,702670,0
+UIS.US,D,20110421,000000,32.39,32.59,31.79,32.5,372974,0
+UIS.US,D,20110425,000000,32.58,33.14,32.58,32.98,659097,0
+UIS.US,D,20110426,000000,30.03,30.5,28.51,28.64,3135144,0
+UIS.US,D,20110427,000000,28.66,28.66,27.95,28.02,1154630,0
+UIS.US,D,20110428,000000,27.99,28.69,27.76,28.63,1106668,0
+UIS.US,D,20110429,000000,29,29.75,28.92,29.68,1034842,0
+UIS.US,D,20110502,000000,29.81,29.98,28.88,28.89,709918,0
+UIS.US,D,20110503,000000,28.78,28.8,28.06,28.35,860601,0
+UIS.US,D,20110504,000000,28.42,28.54,27.2,27.51,613582,0
+UIS.US,D,20110505,000000,27.27,27.61,27.11,27.42,558735,0
+UIS.US,D,20110506,000000,27.85,28.5,27.76,28.19,597560,0
+UIS.US,D,20110509,000000,28.1,28.24,27.81,28.14,228256,0
+UIS.US,D,20110510,000000,28.46,29.5,28.31,29.46,1059856,0
+UIS.US,D,20110511,000000,29.29,29.51,28.6,28.68,522098,0
+UIS.US,D,20110512,000000,28.48,29.22,28.38,29.17,438284,0
+UIS.US,D,20110513,000000,29.15,29.56,28.81,28.85,433603,0
+UIS.US,D,20110516,000000,28.68,28.69,28.14,28.19,395483,0
+UIS.US,D,20110517,000000,27.92,28.04,27.33,27.46,611307,0
+UIS.US,D,20110518,000000,27.46,28.17,27.46,28.15,626254,0
+UIS.US,D,20110519,000000,28.4,28.41,27.77,27.89,514371,0
+UIS.US,D,20110520,000000,27.74,28.01,27.49,27.68,442100,0
+UIS.US,D,20110523,000000,27.34,27.34,27,27.13,422591,0
+UIS.US,D,20110524,000000,27.19,27.33,27.03,27.05,355827,0
+UIS.US,D,20110525,000000,27.05,27.4,26.65,27.29,374419,0
+UIS.US,D,20110526,000000,27.12,27.5,26.84,27.42,322440,0
+UIS.US,D,20110527,000000,27.59,27.79,27.47,27.7,221083,0
+UIS.US,D,20110531,000000,28.06,28.17,27.44,27.95,526966,0
+UIS.US,D,20110601,000000,27.86,27.98,27.13,27.17,548746,0
+UIS.US,D,20110602,000000,27.2,27.44,26.82,26.92,322004,0
+UIS.US,D,20110603,000000,26.49,26.67,26.06,26.19,582705,0
+UIS.US,D,20110606,000000,26.22,26.4,25.51,25.6,416650,0
+UIS.US,D,20110607,000000,25.9,25.9,25.46,25.68,550413,0
+UIS.US,D,20110608,000000,25.62,25.62,25.13,25.2,413994,0
+UIS.US,D,20110609,000000,25.26,25.55,25,25.43,415517,0
+UIS.US,D,20110610,000000,25.2,25.27,24.65,24.76,359668,0
+UIS.US,D,20110613,000000,24.81,24.88,24.3,24.52,396555,0
+UIS.US,D,20110614,000000,24.72,25.1,24.72,24.95,620309,0
+UIS.US,D,20110615,000000,24.62,25.1,24.37,24.41,572762,0
+UIS.US,D,20110616,000000,24.41,24.87,24.15,24.45,347223,0
+UIS.US,D,20110617,000000,24.71,24.71,24.15,24.24,450990,0
+UIS.US,D,20110620,000000,24.11,24.64,24.05,24.44,243002,0
+UIS.US,D,20110621,000000,24.68,25.8,24.6,25.74,366252,0
+UIS.US,D,20110622,000000,25.55,25.94,25.31,25.37,206328,0
+UIS.US,D,20110623,000000,24.99,25.01,24.2,24.88,468965,0
+UIS.US,D,20110624,000000,25.02,25.21,24.33,24.37,293949,0
+UIS.US,D,20110627,000000,24.32,24.59,24.08,24.36,546210,0
+UIS.US,D,20110628,000000,24.53,24.98,24.53,24.97,337520,0
+UIS.US,D,20110629,000000,25.1,25.34,24.93,25.27,415642,0
+UIS.US,D,20110630,000000,25.33,25.92,25.33,25.7,655225,0
+UIS.US,D,20110701,000000,25.73,26.33,25.4,26.22,430932,0
+UIS.US,D,20110705,000000,26.24,26.86,26.09,26.17,676585,0
+UIS.US,D,20110706,000000,26.09,26.25,25.77,26.05,545220,0
+UIS.US,D,20110707,000000,26.21,26.86,26.21,26.63,355263,0
+UIS.US,D,20110708,000000,26.19,26.43,26.15,26.26,382932,0
+UIS.US,D,20110711,000000,25.8,26.1,25.06,25.18,409621,0
+UIS.US,D,20110712,000000,24.98,25.25,24.8,24.83,326336,0
+UIS.US,D,20110713,000000,25.09,25.43,24.81,25.19,293510,0
+UIS.US,D,20110714,000000,25.24,25.5,24.71,24.89,309107,0
+UIS.US,D,20110715,000000,25.01,25.35,24.92,25.29,362300,0
+UIS.US,D,20110718,000000,25.23,25.37,24.67,24.95,493031,0
+UIS.US,D,20110719,000000,25.26,26.07,25.26,26.07,364689,0
+UIS.US,D,20110720,000000,26.09,26.1,25.59,25.92,308833,0
+UIS.US,D,20110721,000000,26.11,26.21,25.86,26.18,371067,0
+UIS.US,D,20110722,000000,26.17,26.5,26.1,26.24,296341,0
+UIS.US,D,20110725,000000,25.82,25.88,25.15,25.39,695093,0
+UIS.US,D,20110726,000000,24.19,24.26,22.29,22.32,2774163,0
+UIS.US,D,20110727,000000,22.09,22.14,21.41,21.43,1184616,0
+UIS.US,D,20110728,000000,21.36,21.56,21.11,21.24,776882,0
+UIS.US,D,20110729,000000,20.92,21.06,20.59,20.77,1732076,0
+UIS.US,D,20110801,000000,21.2,21.58,20.21,20.53,813788,0
+UIS.US,D,20110802,000000,21.05,21.8,20.51,20.54,1340490,0
+UIS.US,D,20110803,000000,20.54,20.73,19.87,20.63,577998,0
+UIS.US,D,20110804,000000,20.22,20.32,19.11,19.11,852340,0
+UIS.US,D,20110805,000000,19.52,19.74,18.39,18.9,962542,0
+UIS.US,D,20110808,000000,18.25,18.76,16.56,16.58,1200385,0
+UIS.US,D,20110809,000000,16.98,17.79,16.23,17.76,1324725,0
+UIS.US,D,20110810,000000,17.34,17.85,16.86,16.88,1709858,0
+UIS.US,D,20110811,000000,17.05,18.56,16.8,18.27,1783499,0
+UIS.US,D,20110812,000000,18.48,18.73,18.02,18.37,628422,0
+UIS.US,D,20110815,000000,18.61,18.8,18.28,18.7,445918,0
+UIS.US,D,20110816,000000,18.32,18.67,18.17,18.55,758150,0
+UIS.US,D,20110817,000000,18.7,18.79,18.3,18.41,591488,0
+UIS.US,D,20110818,000000,17.7,17.7,16.39,16.55,1329121,0
+UIS.US,D,20110819,000000,16.26,16.55,15.81,15.83,707282,0
+UIS.US,D,20110822,000000,16.34,16.42,15.67,15.82,592208,0
+UIS.US,D,20110823,000000,15.93,16.65,15.77,16.61,715781,0
+UIS.US,D,20110824,000000,16.56,17.2,16.47,16.99,731333,0
+UIS.US,D,20110825,000000,17.19,17.29,16.32,16.4,446659,0
+UIS.US,D,20110826,000000,16.21,16.78,16.01,16.75,419348,0
+UIS.US,D,20110829,000000,17.06,17.3,16.99,17.16,1233965,0
+UIS.US,D,20110830,000000,17.05,17.66,16.81,17.55,2717263,0
+UIS.US,D,20110831,000000,17.71,17.95,17.41,17.59,713555,0
+UIS.US,D,20110901,000000,17.63,17.87,17.21,17.27,642888,0
+UIS.US,D,20110902,000000,16.78,16.8,16.24,16.3,752977,0
+UIS.US,D,20110906,000000,15.65,15.73,15.13,15.45,696833,0
+UIS.US,D,20110907,000000,15.9,16.55,15.81,16.49,1005223,0
+UIS.US,D,20110908,000000,16.37,16.64,16.17,16.29,597172,0
+UIS.US,D,20110909,000000,16.03,16.33,15.57,15.99,798149,0
+UIS.US,D,20110912,000000,15.65,15.91,15.35,15.81,598440,0
+UIS.US,D,20110913,000000,15.88,16.27,15.84,16.07,682655,0
+UIS.US,D,20110914,000000,16.23,16.67,15.8,16.47,422703,0
+UIS.US,D,20110915,000000,16.68,16.98,16.42,16.95,427185,0
+UIS.US,D,20110916,000000,17.13,17.13,16.67,16.84,446957,0
+UIS.US,D,20110919,000000,16.43,16.75,16.14,16.5,380096,0
+UIS.US,D,20110920,000000,16.62,16.92,16.29,16.36,525425,0
+UIS.US,D,20110921,000000,16.32,16.67,16.02,16.02,531794,0
+UIS.US,D,20110922,000000,15.45,15.69,15,15.17,831072,0
+UIS.US,D,20110923,000000,15.14,15.95,15.01,15.91,1182128,0
+UIS.US,D,20110926,000000,16.23,16.4,15.99,16.37,249974,0
+UIS.US,D,20110927,000000,17,17.3,16.79,16.95,555403,0
+UIS.US,D,20110928,000000,17.02,17.08,16.51,16.61,735663,0
+UIS.US,D,20110929,000000,17.24,17.24,16.2,16.68,533461,0
+UIS.US,D,20110930,000000,16.29,16.49,15.68,15.69,476180,0
+UIS.US,D,20111003,000000,15.5,15.54,14.18,14.28,805513,0
+UIS.US,D,20111004,000000,14.02,15.04,13.77,14.99,1067309,0
+UIS.US,D,20111005,000000,15.21,16.29,14.91,16.23,781526,0
+UIS.US,D,20111006,000000,16.16,17.01,15.97,16.91,575428,0
+UIS.US,D,20111007,000000,16.96,17.11,16.44,16.74,613068,0
+UIS.US,D,20111010,000000,17.19,17.67,17.01,17.62,490539,0
+UIS.US,D,20111011,000000,17.43,18.18,17.43,18.04,520401,0
+UIS.US,D,20111012,000000,18.28,18.99,18.19,18.79,777506,0
+UIS.US,D,20111013,000000,18.59,19.08,18.33,18.93,392036,0
+UIS.US,D,20111014,000000,19.2,19.34,18.6,19.23,346348,0
+UIS.US,D,20111017,000000,19.05,19.4,18.36,18.41,441615,0
+UIS.US,D,20111018,000000,18.46,19.17,17.94,19.03,466463,0
+UIS.US,D,20111019,000000,19,19.16,18.53,18.63,321858,0
+UIS.US,D,20111020,000000,18.76,18.84,18.15,18.75,487347,0
+UIS.US,D,20111021,000000,19.15,19.43,18.75,19.11,400192,0
+UIS.US,D,20111024,000000,19.16,20.22,18.53,20.02,1212807,0
+UIS.US,D,20111025,000000,24.51,26.72,24,26.3,6320397,0
+UIS.US,D,20111026,000000,26.67,27.13,25.15,26.3,2382309,0
+UIS.US,D,20111027,000000,26.72,27.4,26.34,27.32,1628185,0
+UIS.US,D,20111028,000000,27.2,27.43,26.88,27.28,768324,0
+UIS.US,D,20111031,000000,27.06,27.06,25.97,25.99,628622,0
+UIS.US,D,20111101,000000,24.9,25.51,24.61,25.04,1023206,0
+UIS.US,D,20111102,000000,25.34,26.07,24.96,25.3,903244,0
+UIS.US,D,20111103,000000,25.66,26.46,24.67,26.33,628008,0
+UIS.US,D,20111104,000000,25.92,26.51,25.57,26.45,483607,0
+UIS.US,D,20111107,000000,26.27,26.45,25.17,26.01,360909,0
+UIS.US,D,20111108,000000,26.27,26.68,25.86,26.61,824618,0
+UIS.US,D,20111109,000000,25.79,25.84,24.68,24.75,683745,0
+UIS.US,D,20111110,000000,25.24,25.73,24.62,25.52,506862,0
+UIS.US,D,20111111,000000,25.9,26.16,25.8,25.99,1078253,0
+UIS.US,D,20111114,000000,25.86,25.99,25.45,25.58,640392,0
+UIS.US,D,20111115,000000,25.36,25.79,25.28,25.57,1187436,0
+UIS.US,D,20111116,000000,25.34,25.66,25,25.01,698477,0
+UIS.US,D,20111117,000000,25.04,25.11,24.05,24.32,642747,0
+UIS.US,D,20111118,000000,24.64,24.95,24.45,24.53,794996,0
+UIS.US,D,20111121,000000,23.87,24.13,23.3,23.56,777063,0
+UIS.US,D,20111122,000000,23.32,23.63,22.75,22.77,639618,0
+UIS.US,D,20111123,000000,22.42,22.56,21.87,21.95,605649,0
+UIS.US,D,20111125,000000,21.78,21.95,21.16,21.2,348723,0
+UIS.US,D,20111128,000000,22.11,22.55,21.99,22.39,934263,0
+UIS.US,D,20111129,000000,22.46,23.02,22.38,22.77,820486,0
+UIS.US,D,20111130,000000,23.74,24.19,23.65,24.15,896679,0
+UIS.US,D,20111201,000000,24.04,24.28,23.76,23.89,541596,0
+UIS.US,D,20111202,000000,24.28,24.77,24.12,24.22,553932,0
+UIS.US,D,20111205,000000,24.7,25.24,24.62,24.99,703949,0
+UIS.US,D,20111206,000000,24.96,25.27,24.41,24.82,481957,0
+UIS.US,D,20111207,000000,24.6,24.71,24.01,24.31,838600,0
+UIS.US,D,20111208,000000,24.07,24.25,23.6,23.63,552181,0
+UIS.US,D,20111209,000000,23.74,24.53,23.68,24.42,600730,0
+UIS.US,D,20111212,000000,24.04,24.07,23.54,23.76,587482,0
+UIS.US,D,20111213,000000,24.02,24.09,22.75,22.86,614582,0
+UIS.US,D,20111214,000000,22.76,22.76,21.14,21.16,1914995,0
+UIS.US,D,20111215,000000,21.44,21.76,20.69,20.74,1082807,0
+UIS.US,D,20111216,000000,20.86,21.12,20.37,20.37,660993,0
+UIS.US,D,20111219,000000,20.4,20.75,19.47,19.59,619566,0
+UIS.US,D,20111220,000000,20.01,21,20.01,20.87,865186,0
+UIS.US,D,20111221,000000,20.71,20.75,19.66,20.02,634732,0
+UIS.US,D,20111222,000000,20.07,20.44,20.03,20.2,596385,0
+UIS.US,D,20111223,000000,20.26,20.29,20.09,20.27,793106,0
+UIS.US,D,20111227,000000,20.25,20.26,19.96,20.07,717456,0
+UIS.US,D,20111228,000000,20,20.16,19.61,19.64,624528,0
+UIS.US,D,20111229,000000,19.69,19.88,19.53,19.65,342211,0
+UIS.US,D,20111230,000000,19.63,19.82,19.59,19.71,477500,0
+UIS.US,D,20120103,000000,20.38,20.46,19.96,19.99,671212,0
+UIS.US,D,20120104,000000,19.83,19.89,19.6,19.76,569071,0
+UIS.US,D,20120105,000000,19.66,19.79,19.21,19.58,704027,0
+UIS.US,D,20120106,000000,19.54,19.61,19.25,19.26,530299,0
+UIS.US,D,20120109,000000,19.41,19.44,19,19.2,675297,0
+UIS.US,D,20120110,000000,19.3,19.56,19.15,19.25,842791,0
+UIS.US,D,20120111,000000,19.28,19.76,19.13,19.73,788067,0
+UIS.US,D,20120112,000000,19.72,19.72,19.06,19.41,804732,0
+UIS.US,D,20120113,000000,19.2,19.24,18.99,19.07,636396,0
+UIS.US,D,20120117,000000,19.27,19.44,19.05,19.1,770756,0
+UIS.US,D,20120118,000000,19.09,19.69,19.09,19.69,750837,0
+UIS.US,D,20120119,000000,19.7,20.22,19.62,20.07,743457,0
+UIS.US,D,20120120,000000,20.12,20.5,20.05,20.13,581280,0
+UIS.US,D,20120123,000000,20.13,20.2,19.91,20,591841,0
+UIS.US,D,20120124,000000,19.91,20.04,19.59,19.85,484792,0
+UIS.US,D,20120125,000000,19.84,20.82,19.68,20.78,1159316,0
+UIS.US,D,20120126,000000,20.91,21,20.03,20.12,698402,0
+UIS.US,D,20120127,000000,19.95,20.48,19.95,20.42,412407,0
+UIS.US,D,20120130,000000,20.13,20.43,19.99,20.29,666251,0
+UIS.US,D,20120131,000000,20.54,20.98,20.07,20.97,1330533,0
+UIS.US,D,20120201,000000,18.96,19.43,17.81,18.01,5245029,0
+UIS.US,D,20120202,000000,18.01,18.19,17.69,17.78,1992917,0
+UIS.US,D,20120203,000000,18.08,18.41,17.92,18.33,1642482,0
+UIS.US,D,20120206,000000,18.19,18.42,18.15,18.33,873180,0
+UIS.US,D,20120207,000000,18.32,18.83,18.24,18.52,1396730,0
+UIS.US,D,20120208,000000,18.62,19.37,18.62,19.35,1007904,0
+UIS.US,D,20120209,000000,19.4,19.56,18.85,19.52,845214,0
+UIS.US,D,20120210,000000,19.3,19.3,18.92,19.1,449807,0
+UIS.US,D,20120213,000000,19.26,19.41,18.95,18.99,413278,0
+UIS.US,D,20120214,000000,18.91,18.95,18.42,18.87,576058,0
+UIS.US,D,20120215,000000,19.01,19.5,18.99,19.32,583529,0
+UIS.US,D,20120216,000000,19.27,20.32,19.21,20.29,1134850,0
+UIS.US,D,20120217,000000,20.3,20.48,19.82,19.89,816099,0
+UIS.US,D,20120221,000000,19.88,20.22,19.55,19.7,535919,0
+UIS.US,D,20120222,000000,19.74,19.82,19.09,19.15,350056,0
+UIS.US,D,20120223,000000,19.11,19.33,18.81,19.16,431706,0
+UIS.US,D,20120224,000000,19.13,19.16,18.89,18.97,308390,0
+UIS.US,D,20120227,000000,18.82,19.26,18.49,19.19,331483,0
+UIS.US,D,20120228,000000,19.14,19.15,18.71,19.03,451749,0
+UIS.US,D,20120229,000000,19.13,19.44,18.59,18.68,478215,0
+UIS.US,D,20120301,000000,18.74,19.38,18.69,19.11,490648,0
+UIS.US,D,20120302,000000,19.08,19.38,18.73,18.83,491349,0
+UIS.US,D,20120305,000000,18.85,18.85,18.28,18.42,492309,0
+UIS.US,D,20120306,000000,18.17,18.26,17.5,17.75,603500,0
+UIS.US,D,20120307,000000,17.85,17.88,17.59,17.77,292483,0
+UIS.US,D,20120308,000000,17.79,17.89,17.55,17.77,412894,0
+UIS.US,D,20120309,000000,17.75,18.93,17.71,18.66,502297,0
+UIS.US,D,20120312,000000,18.67,18.99,18.21,18.46,255435,0
+UIS.US,D,20120313,000000,18.61,18.71,18.34,18.65,416271,0
+UIS.US,D,20120314,000000,18.65,19.58,18.58,18.93,761649,0
+UIS.US,D,20120315,000000,18.98,20.21,18.86,20.14,911320,0
+UIS.US,D,20120316,000000,20.27,21.73,20.18,21.43,2190874,0
+UIS.US,D,20120319,000000,21.37,21.37,20.68,20.82,1014172,0
+UIS.US,D,20120320,000000,20.7,20.73,20.23,20.27,939718,0
+UIS.US,D,20120321,000000,20.36,20.58,20.2,20.26,549508,0
+UIS.US,D,20120322,000000,20.13,20.29,19.5,19.67,641312,0
+UIS.US,D,20120323,000000,19.63,20.31,19.62,20.28,612159,0
+UIS.US,D,20120326,000000,20.47,20.84,20.33,20.75,463284,0
+UIS.US,D,20120327,000000,20.75,20.96,20.28,20.29,481991,0
+UIS.US,D,20120328,000000,20.28,20.34,19.38,19.62,649005,0
+UIS.US,D,20120329,000000,19.5,20.19,19.46,19.79,589931,0
+UIS.US,D,20120330,000000,20.02,20.19,19.54,19.72,591199,0
+UIS.US,D,20120402,000000,19.73,19.94,19.63,19.69,578319,0
+UIS.US,D,20120403,000000,19.66,19.77,18.72,18.9,1091652,0
+UIS.US,D,20120404,000000,18.67,18.77,18.18,18.26,1457678,0
+UIS.US,D,20120405,000000,18.23,18.3,17.83,18,589273,0
+UIS.US,D,20120409,000000,17.6,17.72,17.26,17.33,825153,0
+UIS.US,D,20120410,000000,17.35,17.44,16.71,16.74,945474,0
+UIS.US,D,20120411,000000,16.85,16.98,16.48,16.5,994507,0
+UIS.US,D,20120412,000000,16.55,16.91,16.46,16.87,1096375,0
+UIS.US,D,20120413,000000,16.77,16.84,16.23,16.31,532730,0
+UIS.US,D,20120416,000000,16.42,16.62,16.06,16.24,663947,0
+UIS.US,D,20120417,000000,16.38,16.92,16.37,16.76,786131,0
+UIS.US,D,20120418,000000,16.62,16.62,16.18,16.2,750072,0
+UIS.US,D,20120419,000000,16.18,16.73,16.11,16.35,661871,0
+UIS.US,D,20120420,000000,16.48,16.73,16.29,16.63,757198,0
+UIS.US,D,20120423,000000,16.35,16.64,16.18,16.48,922421,0
+UIS.US,D,20120424,000000,16.46,16.69,16.21,16.4,633424,0
+UIS.US,D,20120425,000000,18.86,20.98,18.61,19.7,5164738,0
+UIS.US,D,20120426,000000,19.73,19.99,19.12,19.38,1557253,0
+UIS.US,D,20120427,000000,19.43,19.43,19.06,19.11,843538,0
+UIS.US,D,20120430,000000,19.05,19.08,18.39,18.66,726821,0
+UIS.US,D,20120501,000000,18.71,19.11,18.5,18.71,1144914,0
+UIS.US,D,20120502,000000,18.53,18.88,18.32,18.71,742151,0
+UIS.US,D,20120503,000000,18.75,19.04,17.97,18.17,598939,0
+UIS.US,D,20120504,000000,18.01,18.2,17.88,17.98,626313,0
+UIS.US,D,20120507,000000,17.87,18.07,17.51,17.66,548851,0
+UIS.US,D,20120508,000000,17.68,18.3,17.55,18.25,773047,0
+UIS.US,D,20120509,000000,17.9,18.62,17.87,18.48,818056,0
+UIS.US,D,20120510,000000,18.58,18.88,18.13,18.4,925629,0
+UIS.US,D,20120511,000000,18.23,18.6,18.18,18.26,389634,0
+UIS.US,D,20120514,000000,18,18.15,17.75,17.88,496143,0
+UIS.US,D,20120515,000000,17.86,18.44,17.86,18.03,683992,0
+UIS.US,D,20120516,000000,18.08,18.68,17.63,17.69,891060,0
+UIS.US,D,20120517,000000,17.81,17.81,16.77,16.79,799565,0
+UIS.US,D,20120518,000000,16.8,16.89,16.1,16.2,700284,0
+UIS.US,D,20120521,000000,16.23,17.23,16,17.06,611319,0
+UIS.US,D,20120522,000000,17.1,17.45,16.79,16.99,492777,0
+UIS.US,D,20120523,000000,16.75,17.18,16.11,17.09,838212,0
+UIS.US,D,20120524,000000,17.13,17.14,16.13,16.5,448789,0
+UIS.US,D,20120525,000000,16.56,16.64,16.26,16.41,893390,0
+UIS.US,D,20120529,000000,16.62,16.87,16.48,16.81,966696,0
+UIS.US,D,20120530,000000,16.56,16.74,15.8,15.81,1089881,0
+UIS.US,D,20120531,000000,16,16.28,15.4,15.71,1041744,0
+UIS.US,D,20120601,000000,15.24,15.3,14.83,14.88,810489,0
+UIS.US,D,20120604,000000,14.98,15.22,14.41,14.5,843946,0
+UIS.US,D,20120605,000000,14.4,15.07,14.4,15.04,674990,0
+UIS.US,D,20120606,000000,15.23,15.85,15.23,15.68,592420,0
+UIS.US,D,20120607,000000,15.98,16.21,15.18,15.23,512667,0
+UIS.US,D,20120608,000000,15.18,15.54,14.64,15.38,1263542,0
+UIS.US,D,20120611,000000,15.6,15.64,14.85,14.85,604091,0
+UIS.US,D,20120612,000000,14.98,15.71,14.86,15.63,1395271,0
+UIS.US,D,20120613,000000,15.56,16,15.2,15.48,971944,0
+UIS.US,D,20120614,000000,15.46,15.62,15.09,15.31,457137,0
+UIS.US,D,20120615,000000,15.4,15.88,15.27,15.77,534583,0
+UIS.US,D,20120618,000000,15.61,15.93,15.25,15.91,561748,0
+UIS.US,D,20120619,000000,16.04,16.7,16.04,16.63,812701,0
+UIS.US,D,20120620,000000,16.7,16.97,16.42,16.67,439253,0
+UIS.US,D,20120621,000000,16.68,16.77,15.85,15.88,534589,0
+UIS.US,D,20120622,000000,16.03,16.15,15.64,15.67,693391,0
+UIS.US,D,20120625,000000,15.5,15.55,15.05,15.25,702721,0
+UIS.US,D,20120626,000000,15.3,15.8,14.74,15.76,689694,0
+UIS.US,D,20120627,000000,16.12,17.42,16,17.19,1357672,0
+UIS.US,D,20120628,000000,17.13,18.2,17.04,18.18,1292653,0
+UIS.US,D,20120629,000000,18.63,19.7,18.61,19.55,1566932,0
+UIS.US,D,20120702,000000,19.53,19.53,18.71,19,1080938,0
+UIS.US,D,20120703,000000,18.98,19.32,18.9,19.15,383972,0
+UIS.US,D,20120705,000000,19.08,19.58,18.98,19.03,562434,0
+UIS.US,D,20120706,000000,18.73,18.74,17.97,18.38,687238,0
+UIS.US,D,20120709,000000,18.28,18.78,18.03,18.22,907383,0
+UIS.US,D,20120710,000000,18.4,18.71,17.33,17.51,486185,0
+UIS.US,D,20120711,000000,17.5,17.83,17.06,17.42,585400,0
+UIS.US,D,20120712,000000,17.19,17.35,16.72,17.12,578178,0
+UIS.US,D,20120713,000000,17.21,17.41,17.07,17.35,358676,0
+UIS.US,D,20120716,000000,17.26,17.46,17.01,17.3,492000,0
+UIS.US,D,20120717,000000,17.4,17.7,16.99,17.5,463855,0
+UIS.US,D,20120718,000000,17.44,17.97,17.44,17.92,466457,0
+UIS.US,D,20120719,000000,18.06,18.5,17.85,17.94,666119,0
+UIS.US,D,20120720,000000,17.77,17.77,17.22,17.3,547335,0
+UIS.US,D,20120723,000000,16.85,16.94,16.34,16.46,487931,0
+UIS.US,D,20120724,000000,16.67,17.38,16.25,16.59,787978,0
+UIS.US,D,20120725,000000,19.1,19.99,18.46,18.52,2932192,0
+UIS.US,D,20120726,000000,18.91,19.05,18.62,18.97,854033,0
+UIS.US,D,20120727,000000,19.15,19.97,19.12,19.77,1334682,0
+UIS.US,D,20120730,000000,19.75,20,19.34,19.51,521958,0
+UIS.US,D,20120731,000000,19.48,19.67,19.21,19.43,446861,0
+UIS.US,D,20120801,000000,19.49,19.6,18.9,18.9,468616,0
+UIS.US,D,20120802,000000,18.81,19.5,18.51,18.73,505726,0
+UIS.US,D,20120803,000000,19.2,19.59,19.06,19.34,454771,0
+UIS.US,D,20120806,000000,19.43,19.9,19.38,19.8,1060053,0
+UIS.US,D,20120807,000000,19.93,20.17,19.75,19.81,1661022,0
+UIS.US,D,20120808,000000,19.75,19.98,19.67,19.78,293254,0
+UIS.US,D,20120809,000000,19.71,20.09,19.69,19.99,523155,0
+UIS.US,D,20120810,000000,19.87,20,19.62,19.81,248790,0
+UIS.US,D,20120813,000000,19.68,19.98,19.51,19.76,259626,0
+UIS.US,D,20120814,000000,19.9,20,19.24,19.38,374141,0
+UIS.US,D,20120815,000000,19.38,20.5,19.38,20.47,720511,0
+UIS.US,D,20120816,000000,20.41,20.98,20.31,20.86,638089,0
+UIS.US,D,20120817,000000,20.84,21.12,20.69,21,608096,0
+UIS.US,D,20120820,000000,20.99,22.01,20.99,21.9,1735469,0
+UIS.US,D,20120821,000000,22,22.7,20.96,21.06,1757878,0
+UIS.US,D,20120822,000000,20.96,21.38,20.79,21.23,1015390,0
+UIS.US,D,20120823,000000,21.11,21.4,20.85,20.99,547759,0
+UIS.US,D,20120824,000000,20.87,21.25,20.85,21.16,525673,0
+UIS.US,D,20120827,000000,21.24,21.5,21.23,21.38,445285,0
+UIS.US,D,20120828,000000,21.38,21.57,21.02,21.3,450912,0
+UIS.US,D,20120829,000000,21.37,21.57,21.15,21.45,385886,0
+UIS.US,D,20120830,000000,21.29,21.6,20.77,20.78,495617,0
+UIS.US,D,20120831,000000,21.06,21.22,20.66,21.13,352965,0
+UIS.US,D,20120904,000000,21.12,21.39,20.76,21.33,387773,0
+UIS.US,D,20120905,000000,21.45,21.59,21.13,21.48,396275,0
+UIS.US,D,20120906,000000,21.69,22.33,21.53,22.3,734671,0
+UIS.US,D,20120907,000000,22.35,22.56,22.17,22.37,432585,0
+UIS.US,D,20120910,000000,22.31,22.53,22.1,22.13,287341,0
+UIS.US,D,20120911,000000,22.09,22.14,21.31,21.43,529505,0
+UIS.US,D,20120912,000000,21.66,22.17,21.42,22.11,412951,0
+UIS.US,D,20120913,000000,22.1,22.48,21.91,22.4,487301,0
+UIS.US,D,20120914,000000,22.49,22.76,22.46,22.64,332440,0
+UIS.US,D,20120917,000000,22.54,22.75,22.38,22.58,301200,0
+UIS.US,D,20120918,000000,22.44,22.69,22.33,22.63,482284,0
+UIS.US,D,20120919,000000,22.86,22.87,22.39,22.71,307576,0
+UIS.US,D,20120920,000000,22.49,22.71,22.42,22.51,318190,0
+UIS.US,D,20120921,000000,22.81,22.81,22.24,22.28,480122,0
+UIS.US,D,20120924,000000,22.22,22.28,21.35,21.39,450734,0
+UIS.US,D,20120925,000000,21.55,21.92,20.93,20.99,555055,0
+UIS.US,D,20120926,000000,21.02,21.12,20.32,20.72,424599,0
+UIS.US,D,20120927,000000,20.87,21.62,20.83,21.53,341330,0
+UIS.US,D,20120928,000000,21.35,21.44,20.8,20.82,452040,0
+UIS.US,D,20121001,000000,20.95,21.28,20.84,21.19,369129,0
+UIS.US,D,20121002,000000,21.33,21.51,21.02,21.44,333904,0
+UIS.US,D,20121003,000000,21.45,21.55,21,21.18,268532,0
+UIS.US,D,20121004,000000,21.02,21.6,20.74,21.6,523378,0
+UIS.US,D,20121005,000000,21.73,22.28,21.66,21.84,320095,0
+UIS.US,D,20121008,000000,21.77,22.2,21.75,22.06,350363,0
+UIS.US,D,20121009,000000,22.02,22.09,21.37,21.6,251215,0
+UIS.US,D,20121010,000000,21.6,21.94,21.56,21.82,493920,0
+UIS.US,D,20121011,000000,22.07,22.22,21.69,21.81,417701,0
+UIS.US,D,20121012,000000,21.75,22.06,21.47,21.72,225724,0
+UIS.US,D,20121015,000000,21.85,21.92,21.38,21.7,247094,0
+UIS.US,D,20121016,000000,21.83,22.07,21.52,21.64,287372,0
+UIS.US,D,20121017,000000,21.64,21.98,21.52,21.76,265048,0
+UIS.US,D,20121018,000000,21.77,21.78,21.39,21.58,245946,0
+UIS.US,D,20121019,000000,21.44,21.44,20.76,20.77,409013,0
+UIS.US,D,20121022,000000,20.87,21.2,20.72,20.8,302661,0
+UIS.US,D,20121023,000000,20.55,20.62,19.89,20.3,559388,0
+UIS.US,D,20121024,000000,20.06,20.06,17.14,17.56,2354278,0
+UIS.US,D,20121025,000000,17.75,18.28,17.4,18.12,736812,0
+UIS.US,D,20121026,000000,18.04,18.04,16.55,16.62,1020007,0
+UIS.US,D,20121031,000000,16.68,17.33,16.65,17.05,766708,0
+UIS.US,D,20121101,000000,16.98,17.4,16.81,16.97,638924,0
+UIS.US,D,20121102,000000,17.06,17.17,16.8,16.93,582425,0
+UIS.US,D,20121105,000000,16.95,17.06,16.37,16.57,767866,0
+UIS.US,D,20121106,000000,16.86,17.37,16.73,17.15,451243,0
+UIS.US,D,20121107,000000,16.73,16.98,16.26,16.52,528414,0
+UIS.US,D,20121108,000000,16.45,16.75,16.31,16.32,434762,0
+UIS.US,D,20121109,000000,16.21,16.52,16.1,16.37,570487,0
+UIS.US,D,20121112,000000,16.43,16.53,15.8,15.85,450034,0
+UIS.US,D,20121113,000000,15.67,15.8,15.31,15.52,574249,0
+UIS.US,D,20121114,000000,15.6,15.71,15.14,15.17,463161,0
+UIS.US,D,20121115,000000,15.15,15.43,15.04,15.41,423266,0
+UIS.US,D,20121116,000000,15.36,15.61,15.2,15.59,411200,0
+UIS.US,D,20121119,000000,15.82,16.01,15.71,15.94,351068,0
+UIS.US,D,20121120,000000,16.15,16.15,15.69,15.77,326441,0
+UIS.US,D,20121121,000000,15.78,16.06,15.74,16.04,237425,0
+UIS.US,D,20121123,000000,16.12,16.38,15.98,16.36,192560,0
+UIS.US,D,20121126,000000,15.87,16.59,15.87,16.57,438089,0
+UIS.US,D,20121127,000000,16.61,16.87,16.5,16.73,372885,0
+UIS.US,D,20121128,000000,16.59,16.9,16.33,16.84,409990,0
+UIS.US,D,20121129,000000,16.9,17.45,16.9,17.23,529023,0
+UIS.US,D,20121130,000000,17.24,17.37,17.12,17.28,419739,0
+UIS.US,D,20121203,000000,17.41,17.47,16.62,16.72,773517,0
+UIS.US,D,20121204,000000,16.7,17.19,16.67,17.16,375714,0
+UIS.US,D,20121205,000000,17.41,17.65,17.23,17.54,660896,0
+UIS.US,D,20121206,000000,17.49,17.77,17.32,17.52,251646,0
+UIS.US,D,20121207,000000,17.59,17.77,17.43,17.55,191280,0
+UIS.US,D,20121210,000000,17.76,17.76,17.31,17.48,484423,0
+UIS.US,D,20121211,000000,17.78,18.2,17.45,17.76,542664,0
+UIS.US,D,20121212,000000,17.89,17.93,17.58,17.6,299680,0
+UIS.US,D,20121213,000000,17.56,17.8,16.94,17.02,649610,0
+UIS.US,D,20121214,000000,16.28,17.23,16.28,17.18,332495,0
+UIS.US,D,20121217,000000,17.3,17.3,16.79,16.92,358021,0
+UIS.US,D,20121218,000000,16.97,17.52,16.91,17.52,557105,0
+UIS.US,D,20121219,000000,17.59,17.86,17.53,17.69,362255,0
+UIS.US,D,20121220,000000,17.66,17.71,17.24,17.56,486190,0
+UIS.US,D,20121221,000000,17.13,17.53,16.95,17.37,605900,0
+UIS.US,D,20121224,000000,17.37,17.48,17.17,17.33,90966,0
+UIS.US,D,20121226,000000,17.41,17.61,17.36,17.4,181225,0
+UIS.US,D,20121227,000000,17.37,17.4,16.91,17.24,286589,0
+UIS.US,D,20121228,000000,17.08,17.25,16.95,17,226633,0
+UIS.US,D,20121231,000000,17.01,17.34,16.9,17.3,319820,0
+UIS.US,D,20130102,000000,17.87,17.99,17.8,17.96,711026,0
+UIS.US,D,20130103,000000,17.99,18.51,17.93,18.17,408604,0
+UIS.US,D,20130104,000000,18.24,18.24,17.9,17.93,356029,0
+UIS.US,D,20130107,000000,17.8,17.8,17.11,17.41,668598,0
+UIS.US,D,20130108,000000,17.37,17.52,17.19,17.34,431439,0
+UIS.US,D,20130109,000000,17.36,17.47,17.21,17.25,256879,0
+UIS.US,D,20130110,000000,17.4,17.44,17.19,17.29,539371,0
+UIS.US,D,20130111,000000,17.4,17.64,17.19,17.3,411209,0
+UIS.US,D,20130114,000000,17.27,17.54,17.23,17.49,458633,0
+UIS.US,D,20130115,000000,17.38,17.76,17.38,17.7,475940,0
+UIS.US,D,20130116,000000,17.61,17.81,17.49,17.67,334367,0
+UIS.US,D,20130117,000000,17.82,17.82,17.59,17.63,366346,0
+UIS.US,D,20130118,000000,17.59,17.62,17.38,17.5,349654,0
+UIS.US,D,20130122,000000,17.46,17.73,17.22,17.73,390863,0
+UIS.US,D,20130123,000000,17.76,18.03,17.7,17.92,412218,0
+UIS.US,D,20130124,000000,17.92,18.39,17.8,18.13,413679,0
+UIS.US,D,20130125,000000,18.26,18.99,18.15,18.97,712790,0
+UIS.US,D,20130128,000000,19.02,19.33,18.86,18.91,577486,0
+UIS.US,D,20130129,000000,18.86,19.06,18.06,18.92,1462915,0
+UIS.US,D,20130130,000000,20.43,22.08,19.93,21.75,3949011,0
+UIS.US,D,20130131,000000,21.75,22.38,21.38,22.21,1502505,0
+UIS.US,D,20130201,000000,22.35,23.28,22.23,23.17,849620,0
+UIS.US,D,20130204,000000,22.99,23.13,22.66,22.88,978720,0
+UIS.US,D,20130205,000000,23.13,24.12,22.99,23.87,1102685,0
+UIS.US,D,20130206,000000,23.68,24.07,23.61,23.99,713515,0
+UIS.US,D,20130207,000000,23.9,23.96,23.45,23.9,770059,0
+UIS.US,D,20130208,000000,23.97,24.73,23.85,24.43,490782,0
+UIS.US,D,20130211,000000,24.36,24.39,24.02,24.3,391962,0
+UIS.US,D,20130212,000000,24.3,24.53,24.11,24.12,460094,0
+UIS.US,D,20130213,000000,24.12,24.37,24.01,24.17,518162,0
+UIS.US,D,20130214,000000,24.1,24.24,24.04,24.19,459843,0
+UIS.US,D,20130215,000000,24.24,24.49,24.11,24.31,566301,0
+UIS.US,D,20130219,000000,24.41,24.64,24.29,24.4,421481,0
+UIS.US,D,20130220,000000,24.39,24.53,23.62,23.7,456582,0
+UIS.US,D,20130221,000000,23.65,23.65,22.42,22.9,858661,0
+UIS.US,D,20130222,000000,23.1,23.6,22.96,23.3,548500,0
+UIS.US,D,20130225,000000,23.48,23.56,22.67,22.7,383916,0
+UIS.US,D,20130226,000000,22.82,23.33,22.82,23.11,442934,0
+UIS.US,D,20130227,000000,23.05,23.37,22.88,23.07,280611,0
+UIS.US,D,20130228,000000,23.01,23.13,22.37,22.98,536449,0
+UIS.US,D,20130301,000000,22.78,23.05,22.35,22.87,379047,0
+UIS.US,D,20130304,000000,22.79,22.83,22.35,22.69,399430,0
+UIS.US,D,20130305,000000,22.8,22.99,22.59,22.84,422089,0
+UIS.US,D,20130306,000000,22.9,22.99,22.65,22.86,275576,0
+UIS.US,D,20130307,000000,22.9,22.93,22.59,22.9,243171,0
+UIS.US,D,20130308,000000,23,23.74,22.89,23.5,365007,0
+UIS.US,D,20130311,000000,23.46,23.5,23.15,23.28,285210,0
+UIS.US,D,20130312,000000,23.14,23.6,22.81,22.96,399972,0
+UIS.US,D,20130313,000000,22.93,24.43,22.65,24.15,1132300,0
+UIS.US,D,20130314,000000,24.17,24.22,23.67,23.74,477045,0
+UIS.US,D,20130315,000000,23.75,24.36,23.66,24.04,428764,0
+UIS.US,D,20130318,000000,23.61,24.15,23.13,23.96,484032,0
+UIS.US,D,20130319,000000,23.96,23.97,23.34,23.72,367991,0
+UIS.US,D,20130320,000000,23.83,24.2,23.79,24.13,242353,0
+UIS.US,D,20130321,000000,23.92,24.04,23.43,23.63,319836,0
+UIS.US,D,20130322,000000,23.69,23.69,23.1,23.27,273594,0
+UIS.US,D,20130325,000000,23.31,23.46,22.67,22.78,445728,0
+UIS.US,D,20130326,000000,22.97,23.08,22.73,22.82,237893,0
+UIS.US,D,20130327,000000,22.69,22.98,22.35,22.96,306022,0
+UIS.US,D,20130328,000000,23,23.16,22.44,22.75,443289,0
+UIS.US,D,20130401,000000,22.75,22.96,22.16,22.64,410146,0
+UIS.US,D,20130402,000000,22.75,22.94,22.27,22.32,301457,0
+UIS.US,D,20130403,000000,22.34,22.38,21.31,21.74,423012,0
+UIS.US,D,20130404,000000,21.7,22.23,21.62,22.22,458408,0
+UIS.US,D,20130405,000000,21.77,21.77,20.96,21.09,453435,0
+UIS.US,D,20130408,000000,21.08,21.4,20.87,21.38,472108,0
+UIS.US,D,20130409,000000,21.46,21.54,20.92,20.99,490836,0
+UIS.US,D,20130410,000000,21.04,21.45,20.86,21.27,371577,0
+UIS.US,D,20130411,000000,21.19,21.19,20.56,20.81,551029,0
+UIS.US,D,20130412,000000,20.58,20.76,20.12,20.6,526264,0
+UIS.US,D,20130415,000000,20.49,20.49,19.63,19.8,540237,0
+UIS.US,D,20130416,000000,20.06,20.25,19.85,20.19,489400,0
+UIS.US,D,20130417,000000,20.04,20.1,19.64,19.85,617377,0
+UIS.US,D,20130418,000000,19.88,19.97,19.33,19.42,353708,0
+UIS.US,D,20130419,000000,19.47,19.83,19.18,19.77,619135,0
+UIS.US,D,20130422,000000,19.82,20.33,19.5,20.07,657318,0
+UIS.US,D,20130423,000000,20.14,20.59,20.03,20.57,1002327,0
+UIS.US,D,20130424,000000,16.39,16.97,15.68,16.47,5435223,0
+UIS.US,D,20130425,000000,16.46,17.32,16.18,17.22,1462741,0
+UIS.US,D,20130426,000000,17.74,18.62,17.63,18.57,1972573,0
+UIS.US,D,20130429,000000,18.69,19.08,18.5,19,1063299,0
+UIS.US,D,20130430,000000,18.89,19.29,18.75,19.13,815219,0
+UIS.US,D,20130501,000000,19.58,19.58,18.38,18.56,1015507,0
+UIS.US,D,20130502,000000,18.65,18.71,18.23,18.6,700299,0
+UIS.US,D,20130503,000000,18.76,19.24,18.43,18.93,666450,0
+UIS.US,D,20130506,000000,18.95,19.2,18.68,18.78,312907,0
+UIS.US,D,20130507,000000,18.77,19,18.68,18.77,1015601,0
+UIS.US,D,20130508,000000,18.77,18.91,18.51,18.89,772272,0
+UIS.US,D,20130509,000000,18.84,18.92,18.53,18.54,710754,0
+UIS.US,D,20130510,000000,18.62,18.62,18.12,18.3,611995,0
+UIS.US,D,20130513,000000,18.27,18.4,18.11,18.36,416292,0
+UIS.US,D,20130514,000000,18.37,18.66,18.33,18.65,518910,0
+UIS.US,D,20130515,000000,18.59,18.71,18.51,18.57,383035,0
+UIS.US,D,20130516,000000,18.49,18.83,18.49,18.58,548176,0
+UIS.US,D,20130517,000000,18.64,18.99,18.6,18.96,432317,0
+UIS.US,D,20130520,000000,18.95,18.95,18.75,18.84,330545,0
+UIS.US,D,20130521,000000,18.82,18.89,18.71,18.78,400291,0
+UIS.US,D,20130522,000000,18.75,18.97,18.51,18.75,685312,0
+UIS.US,D,20130523,000000,18.59,19.09,18.54,18.96,526927,0
+UIS.US,D,20130524,000000,18.87,19.1,18.77,18.99,387184,0
+UIS.US,D,20130528,000000,19.18,19.37,19.11,19.32,349066,0
+UIS.US,D,20130529,000000,19.29,19.85,19.13,19.8,596933,0
+UIS.US,D,20130530,000000,19.89,20.37,19.85,20.34,484325,0
+UIS.US,D,20130531,000000,20.21,20.82,20.15,20.65,749338,0
+UIS.US,D,20130603,000000,20.77,20.92,20.21,20.38,917836,0
+UIS.US,D,20130604,000000,20.34,20.65,19.99,20.4,608766,0
+UIS.US,D,20130605,000000,20.35,20.41,19.87,19.94,669619,0
+UIS.US,D,20130606,000000,19.91,20.26,19.73,20.16,533645,0
+UIS.US,D,20130607,000000,20.34,20.81,20.21,20.74,431014,0
+UIS.US,D,20130610,000000,20.84,21.12,20.6,21.12,417323,0
+UIS.US,D,20130611,000000,20.8,21.43,20.56,21.22,387532,0
+UIS.US,D,20130612,000000,21.33,21.35,20.25,20.43,424805,0
+UIS.US,D,20130613,000000,20.42,20.93,20.29,20.87,259057,0
+UIS.US,D,20130614,000000,20.8,20.86,20.42,20.72,247773,0
+UIS.US,D,20130617,000000,20.9,21.12,20.79,20.95,198218,0
+UIS.US,D,20130618,000000,21,21.25,20.71,21.12,218772,0
+UIS.US,D,20130619,000000,21.16,21.85,21.05,21.82,489254,0
+UIS.US,D,20130620,000000,21.43,21.43,20.3,20.5,690054,0
+UIS.US,D,20130621,000000,20.55,20.85,20.06,20.31,713577,0
+UIS.US,D,20130624,000000,20.12,20.55,20.04,20.29,776587,0
+UIS.US,D,20130625,000000,20.48,20.76,20.2,20.6,592775,0
+UIS.US,D,20130626,000000,20.76,21.93,20.67,21.55,1328892,0
+UIS.US,D,20130627,000000,21.64,22.17,21.4,21.85,615231,0
+UIS.US,D,20130628,000000,21.71,22.13,21.48,22.07,975941,0
+UIS.US,D,20130701,000000,22.21,22.72,22.13,22.43,748417,0
+UIS.US,D,20130702,000000,22.37,22.41,22.1,22.23,479422,0
+UIS.US,D,20130703,000000,22.12,22.24,22.02,22.16,197631,0
+UIS.US,D,20130705,000000,22.44,23.25,22.21,23.24,441340,0
+UIS.US,D,20130708,000000,23.41,23.7,23.31,23.58,428272,0
+UIS.US,D,20130709,000000,23.56,24.12,23.49,24.02,932421,0
+UIS.US,D,20130710,000000,23.99,24.85,23.99,24.64,928785,0
+UIS.US,D,20130711,000000,24.91,25.14,24.59,24.69,642700,0
+UIS.US,D,20130712,000000,24.71,24.82,24.55,24.63,395120,0
+UIS.US,D,20130715,000000,24.63,24.63,24.21,24.29,453931,0
+UIS.US,D,20130716,000000,24.36,24.36,23.75,24.29,648587,0
+UIS.US,D,20130717,000000,24.39,24.68,24.32,24.51,444793,0
+UIS.US,D,20130718,000000,24.61,25,24.61,24.83,342024,0
+UIS.US,D,20130719,000000,24.73,25.07,24.65,25.02,427801,0
+UIS.US,D,20130722,000000,25.05,25.35,24.79,25.29,329454,0
+UIS.US,D,20130723,000000,25.43,25.43,24.85,24.97,528122,0
+UIS.US,D,20130724,000000,26.51,28.25,26.08,26.4,1762733,0
+UIS.US,D,20130725,000000,26.32,26.69,25.92,26.35,586790,0
+UIS.US,D,20130726,000000,26.19,26.24,25.72,25.81,383682,0
+UIS.US,D,20130729,000000,25.78,26.24,25.61,26.09,374209,0
+UIS.US,D,20130730,000000,26.23,26.3,26.02,26.04,281763,0
+UIS.US,D,20130731,000000,26.05,26.26,25.84,25.94,461159,0
+UIS.US,D,20130801,000000,26.25,26.25,25.86,26.1,397000,0
+UIS.US,D,20130802,000000,26.04,26.19,25.57,25.66,572853,0
+UIS.US,D,20130805,000000,25.58,26.34,25.54,26.14,1137800,0
+UIS.US,D,20130806,000000,26.11,26.16,25.52,25.63,369691,0
+UIS.US,D,20130807,000000,25.64,25.88,25.41,25.5,278975,0
+UIS.US,D,20130808,000000,25.62,25.82,25.42,25.55,244499,0
+UIS.US,D,20130809,000000,25.5,25.7,25.18,25.27,345989,0
+UIS.US,D,20130812,000000,25.15,25.59,24.96,25.44,349991,0
+UIS.US,D,20130813,000000,25.53,25.74,25.24,25.45,181397,0
+UIS.US,D,20130814,000000,25.46,25.64,25.08,25.17,236396,0
+UIS.US,D,20130815,000000,24.94,25.19,24.32,24.49,308890,0
+UIS.US,D,20130816,000000,24.47,24.81,24.23,24.25,298623,0
+UIS.US,D,20130819,000000,24.38,24.61,24.36,24.41,333916,0
+UIS.US,D,20130820,000000,24.42,24.72,24.41,24.63,206062,0
+UIS.US,D,20130821,000000,24.55,24.74,24.11,24.19,220911,0
+UIS.US,D,20130822,000000,24.2,24.96,24.2,24.92,297702,0
+UIS.US,D,20130823,000000,24.98,25.41,24.76,25.41,522094,0
+UIS.US,D,20130826,000000,25.47,26.35,25.35,26.1,818607,0
+UIS.US,D,20130827,000000,25.8,25.89,25.01,25.2,541995,0
+UIS.US,D,20130828,000000,25.33,25.62,25.26,25.35,369995,0
+UIS.US,D,20130829,000000,25.28,25.53,25.25,25.47,371173,0
+UIS.US,D,20130830,000000,25.48,25.54,24.96,25.16,206842,0
+UIS.US,D,20130903,000000,25.48,25.67,25.04,25.13,250739,0
+UIS.US,D,20130904,000000,25.16,25.32,24.84,24.85,541975,0
+UIS.US,D,20130905,000000,24.83,24.95,24.5,24.64,367033,0
+UIS.US,D,20130906,000000,24.77,24.9,24.39,24.57,437994,0
+UIS.US,D,20130909,000000,24.67,24.98,24.64,24.68,377915,0
+UIS.US,D,20130910,000000,24.91,25.43,24.7,25.1,600420,0
+UIS.US,D,20130911,000000,24.99,25.22,24.91,25.04,325576,0
+UIS.US,D,20130912,000000,25,25.86,24.87,25.69,443084,0
+UIS.US,D,20130913,000000,25.78,26.31,25.49,26.31,465480,0
+UIS.US,D,20130916,000000,26.57,26.74,25.84,26.05,303539,0
+UIS.US,D,20130917,000000,25.91,27.03,25.87,26.88,550192,0
+UIS.US,D,20130918,000000,26.87,27.08,26.27,26.51,516743,0
+UIS.US,D,20130919,000000,26.53,26.69,26.06,26.61,523037,0
+UIS.US,D,20130920,000000,26.72,26.72,26.12,26.14,433579,0
+UIS.US,D,20130923,000000,26.06,26.13,24.9,25.15,551892,0
+UIS.US,D,20130924,000000,25.13,25.24,24.65,25.01,714238,0
+UIS.US,D,20130925,000000,24.97,25.61,24.93,25,610521,0
+UIS.US,D,20130926,000000,25.08,25.66,24.96,25.23,307835,0
+UIS.US,D,20130927,000000,25.1,25.4,24.96,25.13,342403,0
+UIS.US,D,20130930,000000,24.91,25.43,24.87,25.19,490860,0
+UIS.US,D,20131001,000000,25.17,26.08,25.17,25.95,425567,0
+UIS.US,D,20131002,000000,25.76,26.51,25.64,25.95,439321,0
+UIS.US,D,20131003,000000,25.86,25.86,25.2,25.51,259707,0
+UIS.US,D,20131004,000000,25.49,26.12,25.39,26.08,293489,0
+UIS.US,D,20131007,000000,25.73,25.97,25.46,25.64,374814,0
+UIS.US,D,20131008,000000,25.7,25.7,24.66,25.03,434758,0
+UIS.US,D,20131009,000000,25.1,25.19,24.71,24.99,296840,0
+UIS.US,D,20131010,000000,25.28,25.61,24.99,25.27,354012,0
+UIS.US,D,20131011,000000,25.32,25.6,25.23,25.3,436283,0
+UIS.US,D,20131014,000000,25.22,26.03,25.07,26.03,387395,0
+UIS.US,D,20131015,000000,25.99,26.17,25.4,25.59,401222,0
+UIS.US,D,20131016,000000,25.73,26.13,25.63,25.89,254675,0
+UIS.US,D,20131017,000000,25.7,26.04,25.68,25.93,207685,0
+UIS.US,D,20131018,000000,26.2,26.22,25.78,25.81,388010,0
+UIS.US,D,20131021,000000,25.84,25.87,25.5,25.65,401065,0
+UIS.US,D,20131022,000000,25.79,26.44,25.67,26.1,831745,0
+UIS.US,D,20131023,000000,23,25.21,23,25.05,1612574,0
+UIS.US,D,20131024,000000,25.01,25.21,24.6,25.2,783889,0
+UIS.US,D,20131025,000000,25.29,25.43,24.91,25.02,406053,0
+UIS.US,D,20131028,000000,25.09,25.4,24.94,25.09,1040382,0
+UIS.US,D,20131029,000000,25.23,25.95,25.22,25.92,718498,0
+UIS.US,D,20131030,000000,26.03,26.29,25.79,26.08,555625,0
+UIS.US,D,20131031,000000,26.11,26.58,25.92,26.35,619096,0
+UIS.US,D,20131101,000000,26.35,26.43,25.76,26.11,392257,0
+UIS.US,D,20131104,000000,26.13,26.17,25.7,25.86,323558,0
+UIS.US,D,20131105,000000,25.76,25.92,25.4,25.59,374448,0
+UIS.US,D,20131106,000000,25.69,25.84,25.1,25.23,628700,0
+UIS.US,D,20131107,000000,25.35,25.61,25,25.07,382292,0
+UIS.US,D,20131108,000000,25.04,26.19,25.01,26.17,447141,0
+UIS.US,D,20131111,000000,26.19,26.74,25.96,26.67,387323,0
+UIS.US,D,20131112,000000,26.67,26.98,26.39,26.58,373247,0
+UIS.US,D,20131113,000000,26.4,27.06,26.32,27.02,339003,0
+UIS.US,D,20131114,000000,27,27.44,26.95,27.33,393174,0
+UIS.US,D,20131115,000000,27.32,27.38,26.93,27.06,407188,0
+UIS.US,D,20131118,000000,27.08,27.12,26.43,26.51,301843,0
+UIS.US,D,20131119,000000,26.51,26.67,26.1,26.3,374750,0
+UIS.US,D,20131120,000000,26.37,26.54,26.25,26.37,190480,0
+UIS.US,D,20131121,000000,26.47,26.9,26.45,26.85,314430,0
+UIS.US,D,20131122,000000,26.93,26.98,26.71,26.88,314732,0
+UIS.US,D,20131125,000000,26.87,27.06,26.71,26.79,182221,0
+UIS.US,D,20131126,000000,26.76,27.13,26.65,27.06,208445,0
+UIS.US,D,20131127,000000,27.16,27.88,27,27.8,377998,0
+UIS.US,D,20131129,000000,27.95,28.05,27.22,27.47,290702,0
+UIS.US,D,20131202,000000,27.4,28.06,27.25,27.74,486722,0
+UIS.US,D,20131203,000000,27.67,28.25,27.52,28.02,550512,0
+UIS.US,D,20131204,000000,27.98,28.52,27.74,28.32,487112,0
+UIS.US,D,20131205,000000,28.18,28.35,27.41,27.5,790552,0
+UIS.US,D,20131206,000000,27.96,30.25,27.96,30,1285782,0
+UIS.US,D,20131209,000000,30.17,30.71,30.09,30.16,769468,0
+UIS.US,D,20131210,000000,30.14,30.62,29.88,30.48,472772,0
+UIS.US,D,20131211,000000,30.5,30.52,29.6,29.7,351506,0
+UIS.US,D,20131212,000000,29.65,29.86,29.43,29.48,253585,0
+UIS.US,D,20131213,000000,29.51,29.98,29.45,29.85,387712,0
+UIS.US,D,20131216,000000,30.01,30.87,29.89,30.76,347218,0
+UIS.US,D,20131217,000000,30.7,31.25,30.55,30.82,438342,0
+UIS.US,D,20131218,000000,30.85,30.97,30.07,30.91,356433,0
+UIS.US,D,20131219,000000,30.78,33.41,30.74,32.36,1495996,0
+UIS.US,D,20131220,000000,32.6,33.73,32.1,33.55,1197239,0
+UIS.US,D,20131223,000000,33.61,34.67,33.42,34.08,780575,0
+UIS.US,D,20131224,000000,34.04,34.43,33.8,34.15,189043,0
+UIS.US,D,20131226,000000,34.25,34.38,33.83,34.24,271103,0
+UIS.US,D,20131227,000000,34.41,34.78,34.01,34.34,356455,0
+UIS.US,D,20131230,000000,34.25,34.25,33.35,33.6,683077,0
+UIS.US,D,20131231,000000,33.6,33.72,33.45,33.57,356220,0
+UIS.US,D,20140102,000000,33.4,33.45,32.57,32.97,518834,0
+UIS.US,D,20140103,000000,32.89,33.11,32.23,32.98,560422,0
+UIS.US,D,20140106,000000,33.24,33.95,33.18,33.45,628581,0
+UIS.US,D,20140107,000000,33.62,33.73,33.25,33.63,464832,0
+UIS.US,D,20140108,000000,33.66,33.9,33.34,33.55,355586,0
+UIS.US,D,20140109,000000,33.63,34.14,33.5,33.74,522893,0
+UIS.US,D,20140110,000000,33.03,33.12,31.58,31.74,1295440,0
+UIS.US,D,20140113,000000,31.69,32.32,30.76,31.12,773074,0
+UIS.US,D,20140114,000000,31.25,32.81,31.25,32.79,532075,0
+UIS.US,D,20140115,000000,32.83,33.47,32.63,33.12,636837,0
+UIS.US,D,20140116,000000,32.97,33.19,32.72,32.96,352843,0
+UIS.US,D,20140117,000000,32.88,33.1,32.36,32.53,387666,0
+UIS.US,D,20140121,000000,32.89,33.23,32.57,32.8,471662,0
+UIS.US,D,20140122,000000,32.78,33.13,32.5,32.92,564645,0
+UIS.US,D,20140123,000000,32.75,33.13,32.06,32.18,382622,0
+UIS.US,D,20140124,000000,31.98,31.98,30.43,30.5,774535,0
+UIS.US,D,20140127,000000,30.62,31.58,30.5,30.82,530266,0
+UIS.US,D,20140128,000000,30.92,31.08,30.12,30.92,592347,0
+UIS.US,D,20140129,000000,30.55,31.17,30.21,30.53,500356,0
+UIS.US,D,20140130,000000,30.78,31.28,30.48,31.15,1966136,0
+UIS.US,D,20140131,000000,34.24,35.4,33.82,34.27,2870089,0
+UIS.US,D,20140203,000000,34.28,34.85,31.66,32.35,1631611,0
+UIS.US,D,20140204,000000,32.42,32.42,31.79,32.08,1005992,0
+UIS.US,D,20140205,000000,31.8,32.15,30.25,31.68,1125760,0
+UIS.US,D,20140206,000000,31.71,31.93,31.29,31.42,546396,0
+UIS.US,D,20140207,000000,31.57,32.11,31.23,32.1,658010,0
+UIS.US,D,20140210,000000,32.1,33.58,32.09,32.89,721697,0
+UIS.US,D,20140211,000000,32.87,32.95,32.39,32.84,362016,0
+UIS.US,D,20140212,000000,32.86,33.24,32.12,32.27,384157,0
+UIS.US,D,20140213,000000,31.95,32.34,31.79,32.33,250458,0
+UIS.US,D,20140214,000000,32.23,32.55,32.04,32.36,364462,0
+UIS.US,D,20140218,000000,32.35,33.18,32.31,32.97,435393,0
+UIS.US,D,20140219,000000,32.82,32.93,32.34,32.59,497291,0
+UIS.US,D,20140220,000000,32.6,33.36,32.56,33.11,612726,0
+UIS.US,D,20140221,000000,33.3,33.56,32.87,33.34,361374,0
+UIS.US,D,20140224,000000,33.34,34.39,33.23,33.96,369365,0
+UIS.US,D,20140225,000000,33.98,34.9,33.9,34.88,575853,0
+UIS.US,D,20140226,000000,34.86,35.53,34.1,34.2,1050556,0
+UIS.US,D,20140227,000000,34.19,35.76,34.14,35.74,846783,0
+UIS.US,D,20140228,000000,35.85,36.05,34.21,34.22,1136307,0
+UIS.US,D,20140303,000000,33.66,33.83,32.79,33.42,645328,0
+UIS.US,D,20140304,000000,33.97,35.2,33.76,34.94,767868,0
+UIS.US,D,20140305,000000,34.95,35,34.47,34.93,630443,0
+UIS.US,D,20140306,000000,34.98,34.98,33.98,34.43,669762,0
+UIS.US,D,20140307,000000,34.45,34.48,33.24,33.32,960206,0
+UIS.US,D,20140310,000000,33.39,33.84,32.89,33.06,690084,0
+UIS.US,D,20140311,000000,31.75,31.91,30.48,30.82,1802762,0
+UIS.US,D,20140312,000000,30.7,31.01,30.46,30.84,788002,0
+UIS.US,D,20140313,000000,30.88,30.9,29.93,30.1,813253,0
+UIS.US,D,20140314,000000,29.99,30.38,29.9,29.99,698818,0
+UIS.US,D,20140317,000000,30.37,30.6,29.63,29.99,646894,0
+UIS.US,D,20140318,000000,30,31.6,29.97,31.32,1203061,0
+UIS.US,D,20140319,000000,31.39,31.59,30.95,31.22,524399,0
+UIS.US,D,20140320,000000,31.16,31.49,30.64,30.94,431893,0
+UIS.US,D,20140321,000000,31.05,31.2,30.76,30.88,694882,0
+UIS.US,D,20140324,000000,30.77,31.17,30.37,30.57,711810,0
+UIS.US,D,20140325,000000,30.81,31,29.95,30.36,613984,0
+UIS.US,D,20140326,000000,30.61,30.91,29.62,29.63,600800,0
+UIS.US,D,20140327,000000,29.49,29.7,28.46,28.76,951038,0
+UIS.US,D,20140328,000000,28.81,29.46,28.65,28.73,528316,0
+UIS.US,D,20140331,000000,29.1,30.49,29.01,30.46,1555344,0
+UIS.US,D,20140401,000000,30.56,31.2,30.47,31.19,769299,0
+UIS.US,D,20140402,000000,31.32,31.69,31.22,31.59,543514,0
+UIS.US,D,20140403,000000,31.6,31.71,30.55,31.12,660698,0
+UIS.US,D,20140404,000000,31.32,31.32,29.82,30.43,910191,0
+UIS.US,D,20140407,000000,30.19,30.37,29.35,29.71,526668,0
+UIS.US,D,20140408,000000,29.69,30.18,29.27,29.7,507105,0
+UIS.US,D,20140409,000000,29.73,30.27,29.62,30.25,405033,0
+UIS.US,D,20140410,000000,30.13,30.18,28.28,28.53,661007,0
+UIS.US,D,20140411,000000,28.31,28.39,27.59,27.84,806751,0
+UIS.US,D,20140414,000000,28.22,28.55,27.53,27.99,535606,0
+UIS.US,D,20140415,000000,28.03,28.36,27,27.93,499167,0
+UIS.US,D,20140416,000000,28.24,28.89,28.16,28.89,369393,0
+UIS.US,D,20140417,000000,28.74,29.3,28.61,29,361919,0
+UIS.US,D,20140421,000000,29.08,29.2,28.32,28.6,622008,0
+UIS.US,D,20140422,000000,28.69,29.1,28.52,28.93,971209,0
+UIS.US,D,20140423,000000,25.86,25.97,24.81,25.61,2592778,0
+UIS.US,D,20140424,000000,25.79,25.79,25.25,25.46,1262023,0
+UIS.US,D,20140425,000000,25.25,25.49,25,25.03,1255236,0
+UIS.US,D,20140428,000000,25.09,25.24,23.78,24.21,1017079,0
+UIS.US,D,20140429,000000,24.38,24.38,23.58,23.76,1060501,0
+UIS.US,D,20140430,000000,23.67,24.39,23.51,24.37,702630,0
+UIS.US,D,20140501,000000,24.35,24.63,23.92,24.02,678079,0
+UIS.US,D,20140502,000000,24.06,24.58,23.96,24.16,543473,0
+UIS.US,D,20140505,000000,23.85,24.44,23.61,23.89,636322,0
+UIS.US,D,20140506,000000,23.83,24.19,23.51,23.54,742601,0
+UIS.US,D,20140507,000000,23.49,23.71,22.93,23.25,851363,0
+UIS.US,D,20140508,000000,23.23,23.62,22.67,22.68,532663,0
+UIS.US,D,20140509,000000,22.53,22.86,22.25,22.72,616006,0
+UIS.US,D,20140512,000000,22.85,23.47,22.77,23.17,483786,0
+UIS.US,D,20140513,000000,23.19,23.54,23.17,23.43,595569,0
+UIS.US,D,20140514,000000,23.4,23.47,22.98,23.02,385865,0
+UIS.US,D,20140515,000000,22.88,22.93,21.97,22.17,637034,0
+UIS.US,D,20140516,000000,22.15,22.79,21.98,22.77,532630,0
+UIS.US,D,20140519,000000,22.56,23.33,22.56,22.98,437633,0
+UIS.US,D,20140520,000000,22.93,22.95,22.37,22.55,518645,0
+UIS.US,D,20140521,000000,22.64,23.03,22.44,22.7,333682,0
+UIS.US,D,20140522,000000,22.78,23.11,22.68,22.81,227082,0
+UIS.US,D,20140523,000000,22.87,23.46,22.68,23.37,271540,0
+UIS.US,D,20140527,000000,23.52,24.06,23.46,23.97,666029,0
+UIS.US,D,20140528,000000,23.99,24.1,23.5,23.54,333255,0
+UIS.US,D,20140529,000000,23.57,23.95,23.42,23.77,376439,0
+UIS.US,D,20140530,000000,23.76,23.76,23.27,23.47,505240,0
+UIS.US,D,20140602,000000,23.44,23.47,22.87,23.14,274640,0
+UIS.US,D,20140603,000000,23.13,23.2,22.8,23.06,213435,0
+UIS.US,D,20140604,000000,23,23.2,22.78,23.09,369455,0
+UIS.US,D,20140605,000000,23.17,24.28,23.17,24.28,628452,0
+UIS.US,D,20140606,000000,24.51,25.1,24.43,24.95,715167,0
+UIS.US,D,20140609,000000,24.95,25.34,24.86,25.17,448045,0
+UIS.US,D,20140610,000000,25.06,25.14,24.92,25,386676,0
+UIS.US,D,20140611,000000,24.9,24.91,24.67,24.75,340937,0
+UIS.US,D,20140612,000000,24.72,24.73,24.29,24.41,261513,0
+UIS.US,D,20140613,000000,24.45,24.59,24.19,24.24,557841,0
+UIS.US,D,20140616,000000,24.25,24.43,24.11,24.31,240163,0
+UIS.US,D,20140617,000000,24.26,25.03,24.21,24.86,342467,0
+UIS.US,D,20140618,000000,24.81,24.98,24.51,24.93,320186,0
+UIS.US,D,20140619,000000,25.02,25.16,24.72,25.02,278468,0
+UIS.US,D,20140620,000000,25.12,25.12,24.91,25.07,817438,0
+UIS.US,D,20140623,000000,25.26,25.35,24.86,24.94,520236,0
+UIS.US,D,20140624,000000,24.82,24.95,24.21,24.27,330815,0
+UIS.US,D,20140625,000000,24.08,24.45,23.98,24.39,434752,0
+UIS.US,D,20140626,000000,24.39,24.47,24.13,24.45,253533,0
+UIS.US,D,20140627,000000,24.34,24.74,24.17,24.71,1033418,0
+UIS.US,D,20140630,000000,24.67,24.87,24.55,24.74,333112,0
+UIS.US,D,20140701,000000,24.9,25.38,24.73,25.09,544553,0
+UIS.US,D,20140702,000000,25.11,25.29,24.98,25.04,228600,0
+UIS.US,D,20140703,000000,25.11,25.64,25.11,25.64,182660,0
+UIS.US,D,20140707,000000,25.56,25.65,25.13,25.25,375972,0
+UIS.US,D,20140708,000000,25.15,25.15,24.6,24.71,397833,0
+UIS.US,D,20140709,000000,24.78,24.94,24.44,24.59,286385,0
+UIS.US,D,20140710,000000,24.09,24.51,23.9,24.35,485646,0
+UIS.US,D,20140711,000000,24.21,24.24,23.64,23.82,414757,0
+UIS.US,D,20140714,000000,24.03,24.7,23.99,24.49,501631,0
+UIS.US,D,20140715,000000,24.48,24.54,23.86,23.94,372889,0
+UIS.US,D,20140716,000000,24.09,24.18,23.9,24.06,391675,0
+UIS.US,D,20140717,000000,23.92,24.16,23.68,23.76,383224,0
+UIS.US,D,20140718,000000,23.75,24.46,23.73,24.29,572319,0
+UIS.US,D,20140721,000000,24.08,24.34,24.04,24.29,692364,0
+UIS.US,D,20140722,000000,24.43,25.47,24.37,25.36,1003938,0
+UIS.US,D,20140723,000000,23.17,24.92,19.96,20.07,6275742,0
+UIS.US,D,20140724,000000,20.58,21.97,20.58,21.57,2602660,0
+UIS.US,D,20140725,000000,21.33,21.82,21.24,21.63,1073686,0
+UIS.US,D,20140728,000000,21.57,21.72,21.1,21.13,1126717,0
+UIS.US,D,20140729,000000,21.14,21.48,20.76,20.78,700838,0
+UIS.US,D,20140730,000000,20.89,21.21,20.8,21.18,548217,0
+UIS.US,D,20140731,000000,21.21,21.56,21.12,21.29,938013,0
+UIS.US,D,20140801,000000,21.25,21.6,21.09,21.24,597946,0
+UIS.US,D,20140804,000000,21.4,21.75,20.89,21.7,707627,0
+UIS.US,D,20140805,000000,21.48,22.25,21.48,22.03,1024022,0
+UIS.US,D,20140806,000000,21.51,21.87,21.3,21.6,831223,0
+UIS.US,D,20140807,000000,21.65,22.13,21.52,21.72,671786,0
+UIS.US,D,20140808,000000,21.78,21.98,21.64,21.92,305152,0
+UIS.US,D,20140811,000000,22.01,22.4,21.88,22.26,692758,0
+UIS.US,D,20140812,000000,22.14,22.34,21.63,21.83,537000,0
+UIS.US,D,20140813,000000,21.94,22.26,21.94,22.24,494766,0
+UIS.US,D,20140814,000000,22.29,22.38,22.08,22.29,306198,0
+UIS.US,D,20140815,000000,22.46,22.56,22.13,22.25,570827,0
+UIS.US,D,20140818,000000,22.45,22.87,22.45,22.61,325027,0
+UIS.US,D,20140819,000000,22.69,22.8,22.54,22.72,268336,0
+UIS.US,D,20140820,000000,22.66,22.78,22.48,22.7,308701,0
+UIS.US,D,20140821,000000,22.7,23.08,22.61,22.99,348907,0
+UIS.US,D,20140822,000000,23,23.25,22.69,23.09,374741,0
+UIS.US,D,20140825,000000,23.19,23.44,22.93,23.07,246745,0
+UIS.US,D,20140826,000000,23.12,23.23,22.93,23.18,432909,0
+UIS.US,D,20140827,000000,23.16,23.45,22.98,23.14,815650,0
+UIS.US,D,20140828,000000,23.05,23.28,23.01,23.14,406644,0
+UIS.US,D,20140829,000000,23.23,23.43,22.97,23.41,555659,0
+UIS.US,D,20140902,000000,23.35,23.97,23.1,23.95,779547,0
+UIS.US,D,20140903,000000,23.98,24.2,23.54,23.74,328734,0
+UIS.US,D,20140904,000000,23.76,23.99,23.31,23.36,230797,0
+UIS.US,D,20140905,000000,23.3,23.36,23.02,23.29,252487,0
+UIS.US,D,20140908,000000,23.22,23.49,23.11,23.49,200211,0
+UIS.US,D,20140909,000000,23.43,23.58,23.04,23.13,330637,0
+UIS.US,D,20140910,000000,23.17,23.34,22.81,23.33,444587,0
+UIS.US,D,20140911,000000,23.2,23.76,23.19,23.71,213655,0
+UIS.US,D,20140912,000000,23.77,23.83,23.43,23.51,770480,0
+UIS.US,D,20140915,000000,23.51,23.56,22.79,22.82,388021,0
+UIS.US,D,20140916,000000,22.78,22.89,22.5,22.72,303563,0
+UIS.US,D,20140917,000000,22.69,22.87,22.54,22.64,133531,0
+UIS.US,D,20140918,000000,22.76,23.03,22.69,23,151180,0
+UIS.US,D,20140919,000000,23.04,23.29,22.69,22.8,386986,0
+UIS.US,D,20140922,000000,22.68,22.8,22,22.25,378226,0
+UIS.US,D,20140923,000000,22.21,22.54,22.06,22.15,282357,0
+UIS.US,D,20140924,000000,22.55,22.66,22.27,22.6,307525,0
+UIS.US,D,20140925,000000,22.6,22.7,22.33,22.5,443218,0
+UIS.US,D,20140926,000000,22.55,22.71,22.39,22.68,360313,0
+UIS.US,D,20140929,000000,22.4,23.32,22.4,23.31,355438,0
+UIS.US,D,20140930,000000,23.31,23.67,23.21,23.41,510396,0
+UIS.US,D,20141001,000000,23.34,23.67,22.88,22.92,374546,0
+UIS.US,D,20141002,000000,22.89,23.35,22.6,23.15,191030,0
+UIS.US,D,20141003,000000,23.42,23.91,23.24,23.6,219256,0
+UIS.US,D,20141006,000000,23.6,23.75,20.55,20.84,3104366,0
+UIS.US,D,20141007,000000,20.63,21.25,20.46,20.62,811875,0
+UIS.US,D,20141008,000000,20.6,20.76,19.85,20.2,912887,0
+UIS.US,D,20141009,000000,20.17,20.46,19.61,19.63,553346,0
+UIS.US,D,20141010,000000,19.53,19.84,19.09,19.1,495963,0
+UIS.US,D,20141013,000000,19.13,19.45,18.86,19.02,757554,0
+UIS.US,D,20141014,000000,19.2,19.46,19.03,19.17,846419,0
+UIS.US,D,20141015,000000,18.89,19.58,18.72,19.42,964146,0
+UIS.US,D,20141016,000000,19.14,19.48,18.97,18.99,1078235,0
+UIS.US,D,20141017,000000,19.21,19.25,18.99,19.07,621977,0
+UIS.US,D,20141020,000000,18.86,19.39,18.84,19.11,1082862,0
+UIS.US,D,20141021,000000,19.28,19.45,19.18,19.38,785644,0
+UIS.US,D,20141022,000000,23.27,24.77,22.81,23.62,3445436,0
+UIS.US,D,20141023,000000,23.85,24.13,23.35,23.6,1573337,0
+UIS.US,D,20141024,000000,23.64,23.81,23.45,23.69,908487,0
+UIS.US,D,20141027,000000,23.65,23.87,23.41,23.65,767781,0
+UIS.US,D,20141028,000000,23.73,24.45,23.65,24.41,761901,0
+UIS.US,D,20141029,000000,24.42,24.74,24.17,24.46,765641,0
+UIS.US,D,20141030,000000,24.31,25.38,24.19,25.14,1000739,0
+UIS.US,D,20141031,000000,25.62,25.92,25.2,25.64,711512,0
+UIS.US,D,20141103,000000,25.79,26.37,25.41,26.25,725518,0
+UIS.US,D,20141104,000000,26.18,26.39,25.81,25.94,329355,0
+UIS.US,D,20141105,000000,26.06,26.59,26.05,26.27,549715,0
+UIS.US,D,20141106,000000,26.34,26.86,26.3,26.85,576874,0
+UIS.US,D,20141107,000000,26.85,27.32,26.68,27.29,391279,0
+UIS.US,D,20141110,000000,27.31,27.69,27.08,27.37,374582,0
+UIS.US,D,20141111,000000,27.4,27.75,27.14,27.66,391473,0
+UIS.US,D,20141112,000000,27.52,28.01,27.39,27.9,323456,0
+UIS.US,D,20141113,000000,27.89,27.89,27.09,27.3,380838,0
+UIS.US,D,20141114,000000,27.29,27.84,27.2,27.79,471529,0
+UIS.US,D,20141117,000000,27.69,27.75,27.08,27.15,692303,0
+UIS.US,D,20141118,000000,27.28,27.6,26.83,26.87,446732,0
+UIS.US,D,20141119,000000,26.84,26.84,26.28,26.32,457429,0
+UIS.US,D,20141120,000000,26.3,27.05,26.24,26.82,483480,0
+UIS.US,D,20141121,000000,27.26,27.29,26.75,26.77,263128,0
+UIS.US,D,20141124,000000,26.77,27.15,26.44,26.86,385854,0
+UIS.US,D,20141125,000000,26.97,27.19,26.54,26.71,394540,0
+UIS.US,D,20141126,000000,26.64,26.81,26.53,26.6,203219,0
+UIS.US,D,20141128,000000,26.65,27.2,26.46,26.72,162476,0
+UIS.US,D,20141201,000000,26.68,26.71,26.16,26.17,228113,0
+UIS.US,D,20141202,000000,26.2,26.67,26.15,26.46,205892,0
+UIS.US,D,20141203,000000,26.42,26.99,26.37,26.86,293512,0
+UIS.US,D,20141204,000000,26.8,26.86,26.08,26.15,315097,0
+UIS.US,D,20141205,000000,26.15,26.59,26.15,26.19,501226,0
+UIS.US,D,20141208,000000,26.06,26.33,25.53,25.68,322920,0
+UIS.US,D,20141209,000000,25.45,26.09,25.21,26.01,281523,0
+UIS.US,D,20141210,000000,25.84,25.99,25.28,25.34,277298,0
+UIS.US,D,20141211,000000,25.45,25.97,25.38,25.44,232478,0
+UIS.US,D,20141212,000000,25.14,25.44,24.66,24.83,244901,0
+UIS.US,D,20141215,000000,24.93,25,24.16,24.22,413328,0
+UIS.US,D,20141216,000000,24.12,26.63,24.12,26.1,1460225,0
+UIS.US,D,20141217,000000,26.22,27.39,26.02,27.31,481864,0
+UIS.US,D,20141218,000000,27.71,28.08,27.6,27.82,499544,0
+UIS.US,D,20141219,000000,27.81,28.35,27.81,28.27,549462,0
+UIS.US,D,20141222,000000,28.3,28.98,28.3,28.96,549565,0
+UIS.US,D,20141223,000000,29.12,30.65,28.94,30.2,873961,0
+UIS.US,D,20141224,000000,30.07,30.07,29.62,29.77,250877,0
+UIS.US,D,20141226,000000,29.93,29.93,29.58,29.63,261760,0
+UIS.US,D,20141229,000000,29.55,29.7,29.43,29.63,329999,0
+UIS.US,D,20141230,000000,29.49,29.76,29.29,29.65,264533,0
+UIS.US,D,20141231,000000,29.77,29.93,29.47,29.48,242266,0
+UIS.US,D,20150102,000000,29.56,29.8,28.68,28.89,213639,0
+UIS.US,D,20150105,000000,28.72,28.79,27.59,28.07,370212,0
+UIS.US,D,20150106,000000,28.17,28.21,26.97,27.05,403537,0
+UIS.US,D,20150107,000000,27.27,27.4,26.99,27.32,215693,0
+UIS.US,D,20150108,000000,27.5,28.16,27.5,27.73,261278,0
+UIS.US,D,20150109,000000,27.85,28.04,27.39,27.41,221507,0
+UIS.US,D,20150112,000000,27.49,27.5,26.86,27.11,204167,0
+UIS.US,D,20150113,000000,27.4,28.03,27.11,27.53,239705,0
+UIS.US,D,20150114,000000,27.17,27.5,26.64,27.03,223377,0
+UIS.US,D,20150115,000000,27.16,27.63,26.21,26.52,1018417,0
+UIS.US,D,20150116,000000,26.41,26.93,26.41,26.74,411342,0
+UIS.US,D,20150120,000000,26.9,27.15,26.35,26.53,409831,0
+UIS.US,D,20150121,000000,26.47,26.97,26.42,26.78,267073,0
+UIS.US,D,20150122,000000,27,27.39,26.86,27.26,393506,0
+UIS.US,D,20150123,000000,27.25,27.59,27.1,27.14,208700,0
+UIS.US,D,20150126,000000,27.14,27.51,27.14,27.25,313640,0
+UIS.US,D,20150127,000000,26.87,27,26.41,26.45,379832,0
+UIS.US,D,20150128,000000,26.47,26.61,25.56,25.59,520485,0
+UIS.US,D,20150129,000000,25.63,25.64,25,25.28,1137362,0
+UIS.US,D,20150130,000000,24.18,24.18,21.75,21.93,2125273,0
+UIS.US,D,20150202,000000,21.93,22.18,21.53,21.88,1553613,0
+UIS.US,D,20150203,000000,21.88,22.58,21.69,22.55,883862,0
+UIS.US,D,20150204,000000,22.47,22.95,22.26,22.35,461975,0
+UIS.US,D,20150205,000000,22.4,22.69,22.31,22.6,338958,0
+UIS.US,D,20150206,000000,22.66,23.31,22.66,23.17,460478,0
+UIS.US,D,20150209,000000,23.11,23.48,22.89,23.01,358328,0
+UIS.US,D,20150210,000000,22.99,23.34,22.74,22.86,551781,0
+UIS.US,D,20150211,000000,22.84,23.47,22.82,23.09,418810,0
+UIS.US,D,20150212,000000,23.27,23.48,23.03,23.1,342851,0
+UIS.US,D,20150213,000000,23.07,23.45,23.07,23.37,559874,0
+UIS.US,D,20150217,000000,23.4,23.52,22.92,23.07,361488,0
+UIS.US,D,20150218,000000,22.96,23.1,22.7,22.95,251925,0
+UIS.US,D,20150219,000000,22.92,23.38,22.84,23.23,226877,0
+UIS.US,D,20150220,000000,23.18,23.38,22.99,23.19,283064,0
+UIS.US,D,20150223,000000,23.21,23.39,22.68,23.08,234125,0
+UIS.US,D,20150224,000000,22.94,23.27,22.72,22.92,152041,0
+UIS.US,D,20150225,000000,22.9,23.08,22.8,22.92,169611,0
+UIS.US,D,20150226,000000,22.85,23.04,22.64,22.88,272959,0
+UIS.US,D,20150227,000000,22.89,23.18,22.63,22.64,261293,0
+UIS.US,D,20150302,000000,22.6,23.64,22.53,23.56,431200,0
+UIS.US,D,20150303,000000,23.42,23.48,22.98,23.02,256700,0
+UIS.US,D,20150304,000000,22.98,23.51,22.78,23.51,544900,0
+UIS.US,D,20150305,000000,23.6,23.6,23.12,23.34,316500,0
+UIS.US,D,20150306,000000,23.18,23.91,23.13,23.77,409400,0
+UIS.US,D,20150309,000000,23.89,24.24,23.74,23.96,619000,0
+UIS.US,D,20150310,000000,23.75,23.81,23.25,23.26,257100,0
+UIS.US,D,20150311,000000,23.28,23.28,22.46,22.69,271100,0
+UIS.US,D,20150312,000000,22.74,23.71,22.72,23.62,223700,0
+UIS.US,D,20150313,000000,23.57,23.7,22.85,23.2,143300,0
+UIS.US,D,20150316,000000,23.28,23.75,23.1,23.69,155300,0
+UIS.US,D,20150317,000000,23.55,23.66,22.91,23.17,269200,0
+UIS.US,D,20150318,000000,23.1,24.07,22.99,23.96,297600,0
+UIS.US,D,20150319,000000,23.94,23.96,23.25,23.4,243400,0
+UIS.US,D,20150320,000000,23.54,23.75,23.37,23.67,341400,0
+UIS.US,D,20150323,000000,23.65,24.38,23.65,24.16,402200,0
+UIS.US,D,20150324,000000,24.1,24.1,23.45,23.77,198700,0
+UIS.US,D,20150325,000000,23.77,23.8,22.84,22.91,294100,0
+UIS.US,D,20150326,000000,22.91,23.24,22.69,23.21,156000,0
+UIS.US,D,20150327,000000,23.16,23.16,22.73,23,310100,0
+UIS.US,D,20150330,000000,23.08,23.79,23.01,23.66,213800,0
+UIS.US,D,20150331,000000,23.5,23.62,23.06,23.21,274684,0
+UIS.US,D,20150401,000000,23.13,23.4,22.86,23.12,266800,0
+UIS.US,D,20150402,000000,23.14,23.34,22.94,23.08,194500,0
+UIS.US,D,20150406,000000,22.91,23.38,22.74,23.22,226100,0
+UIS.US,D,20150407,000000,23.25,23.5,23.12,23.26,200214,0
+UIS.US,D,20150408,000000,23.26,23.94,23.26,23.83,554100,0
+UIS.US,D,20150409,000000,23.87,23.97,23.24,23.68,320499,0
+UIS.US,D,20150410,000000,23.62,23.76,22.73,23.07,582500,0
+UIS.US,D,20150413,000000,23.08,23.08,22.88,22.95,398100,0
+UIS.US,D,20150414,000000,22.93,23.12,22.81,23.02,522100,0
+UIS.US,D,20150415,000000,22.97,23.32,22.78,22.93,553728,0
+UIS.US,D,20150416,000000,22.83,22.91,22.55,22.87,454782,0
+UIS.US,D,20150417,000000,22.68,22.82,22.32,22.49,577900,0
+UIS.US,D,20150420,000000,22.64,23.19,22.62,23,451217,0
+UIS.US,D,20150421,000000,23.19,23.45,23,23.24,300819,0
+UIS.US,D,20150422,000000,23.28,23.33,22.81,23.32,176205,0
+UIS.US,D,20150423,000000,23.24,23.65,23.1,23.55,303400,0
+UIS.US,D,20150424,000000,22.9,22.9,21.19,21.82,2418881,0
+UIS.US,D,20150427,000000,21.85,21.86,21.4,21.83,1082100,0
+UIS.US,D,20150428,000000,21.85,22.42,21.85,22.41,659987,0
+UIS.US,D,20150429,000000,22.29,22.61,22.18,22.46,346700,0
+UIS.US,D,20150430,000000,22.27,22.47,21.71,21.77,600000,0
+UIS.US,D,20150501,000000,21.85,21.96,21.58,21.86,683500,0
+UIS.US,D,20150504,000000,21.95,22.35,21.95,22.21,518600,0
+UIS.US,D,20150505,000000,22.29,22.41,21.24,21.29,707000,0
+UIS.US,D,20150506,000000,21.4,21.56,21.1,21.39,437458,0
+UIS.US,D,20150507,000000,21.37,21.6,21.26,21.3,551696,0
+UIS.US,D,20150508,000000,21.47,21.5,21.26,21.39,339400,0
+UIS.US,D,20150511,000000,21.4,21.54,21.08,21.1,482600,0
+UIS.US,D,20150512,000000,21,21,20.54,20.75,317621,0
+UIS.US,D,20150513,000000,20.74,21.05,20.63,20.63,488157,0
+UIS.US,D,20150514,000000,20.73,20.85,20.45,20.83,494200,0
+UIS.US,D,20150515,000000,20.84,20.88,20.69,20.71,200636,0
+UIS.US,D,20150518,000000,20.67,21.14,20.4,21.06,396675,0
+UIS.US,D,20150519,000000,21.09,21.11,20.91,20.93,214258,0
+UIS.US,D,20150520,000000,20.98,21.09,20.76,20.97,262829,0
+UIS.US,D,20150521,000000,20.92,21,20.51,20.73,242100,0
+UIS.US,D,20150522,000000,20.72,21.03,20.6,21,524800,0
+UIS.US,D,20150526,000000,20.97,20.99,20.4,20.48,298492,0
+UIS.US,D,20150527,000000,20.54,20.65,20.37,20.49,306300,0
+UIS.US,D,20150528,000000,20.5,20.82,20.38,20.77,308004,0
+UIS.US,D,20150529,000000,20.73,20.74,20.33,20.54,238900,0
+UIS.US,D,20150601,000000,20.68,20.87,20.35,20.57,270595,0
+UIS.US,D,20150602,000000,20.44,21.04,20.44,20.95,326158,0
+UIS.US,D,20150603,000000,20.92,21.33,20.92,21.15,505600,0
+UIS.US,D,20150604,000000,21,21.15,20.3,20.42,212700,0
+UIS.US,D,20150605,000000,20.3,20.78,20.15,20.67,191200,0
+UIS.US,D,20150608,000000,20.6,20.66,20.18,20.48,196100,0
+UIS.US,D,20150609,000000,20.5,20.5,20.14,20.32,221127,0
+UIS.US,D,20150610,000000,20.42,20.84,20.42,20.75,238041,0
+UIS.US,D,20150611,000000,20.86,20.86,20.42,20.6,198847,0
+UIS.US,D,20150612,000000,20.5,20.79,20.43,20.71,145100,0
+UIS.US,D,20150615,000000,20.51,20.51,20.11,20.31,203900,0
+UIS.US,D,20150616,000000,20.22,20.49,20.07,20.42,171600,0
+UIS.US,D,20150617,000000,20.47,20.51,20.2,20.27,154700,0
+UIS.US,D,20150618,000000,20.36,20.94,20.26,20.86,313800,0
+UIS.US,D,20150619,000000,20.94,20.94,20.65,20.75,436500,0
+UIS.US,D,20150622,000000,20.9,20.99,20.72,20.91,199400,0
+UIS.US,D,20150623,000000,20.93,21.05,20.85,21.04,276484,0
+UIS.US,D,20150624,000000,21.02,21.11,20.65,20.7,214900,0
+UIS.US,D,20150625,000000,20.76,20.81,20.49,20.68,265000,0
+UIS.US,D,20150626,000000,20.8,20.83,20.37,20.51,467900,0
+UIS.US,D,20150629,000000,20.32,20.5,19.95,20.08,411900,0
+UIS.US,D,20150630,000000,20.26,20.5,19.77,19.99,424409,0
+UIS.US,D,20150701,000000,20.21,20.4,20.05,20.24,325700,0
+UIS.US,D,20150702,000000,20.33,20.44,19.94,19.94,369700,0
+UIS.US,D,20150706,000000,19.88,20.03,19.46,19.64,363800,0
+UIS.US,D,20150707,000000,19.56,19.85,19,19.81,501000,0
+UIS.US,D,20150708,000000,19.64,19.64,19.09,19.22,214300,0
+UIS.US,D,20150709,000000,19.53,19.84,19.4,19.49,430000,0
+UIS.US,D,20150710,000000,19.76,20.02,19.75,20.02,487000,0
+UIS.US,D,20150713,000000,20.1,20.48,20.08,20.41,395900,0
+UIS.US,D,20150714,000000,20.4,21.05,20.4,20.85,537644,0
+UIS.US,D,20150715,000000,20.85,20.94,20.71,20.81,319408,0
+UIS.US,D,20150716,000000,20.94,21.2,20.84,20.94,254700,0
+UIS.US,D,20150717,000000,20.93,20.95,20.51,20.6,209600,0
+UIS.US,D,20150720,000000,20.56,20.56,20.3,20.32,191200,0
+UIS.US,D,20150721,000000,20.31,20.59,19.98,20.13,183400,0
+UIS.US,D,20150722,000000,20.02,20.08,19.65,19.86,336900,0
+UIS.US,D,20150723,000000,19.86,20.01,19.61,19.75,431400,0
+UIS.US,D,20150724,000000,19.56,19.73,15.88,16.55,2614700,0
+UIS.US,D,20150727,000000,16.5,16.52,16.12,16.21,632000,0
+UIS.US,D,20150728,000000,16.31,16.31,15.93,16.03,1314700,0
+UIS.US,D,20150729,000000,16.04,16.26,15.82,15.92,329677,0
+UIS.US,D,20150730,000000,15.9,16.03,15.89,15.94,289200,0
+UIS.US,D,20150731,000000,16.01,16.06,15.81,15.87,338400,0
+UIS.US,D,20150803,000000,15.87,15.87,15.44,15.52,837014,0
+UIS.US,D,20150804,000000,15.5,15.64,15.2,15.22,756100,0
+UIS.US,D,20150805,000000,15.39,15.52,15.22,15.29,406900,0
+UIS.US,D,20150806,000000,15.25,15.28,14.65,14.71,617370,0
+UIS.US,D,20150807,000000,14.6,14.82,14.6,14.68,389400,0
+UIS.US,D,20150810,000000,14.75,14.97,14.73,14.86,471900,0
+UIS.US,D,20150811,000000,14.7,14.77,14.2,14.27,580840,0
+UIS.US,D,20150812,000000,14.22,14.35,13.92,14.13,436400,0
+UIS.US,D,20150813,000000,14.12,14.39,14.02,14.2,319900,0
+UIS.US,D,20150814,000000,14.15,14.32,14.05,14.18,311700,0
+UIS.US,D,20150817,000000,14.09,14.09,13.8,13.98,470600,0
+UIS.US,D,20150818,000000,13.96,13.96,13.32,13.36,865500,0
+UIS.US,D,20150819,000000,13.26,13.53,13.19,13.31,440900,0
+UIS.US,D,20150820,000000,13.2,13.28,12.47,12.49,569400,0
+UIS.US,D,20150821,000000,12.29,13.28,12.18,13.07,1277200,0
+UIS.US,D,20150824,000000,12.25,13.13,12.13,12.72,1116186,0
+UIS.US,D,20150825,000000,13.2,13.26,12.87,12.93,801400,0
+UIS.US,D,20150826,000000,13.25,13.45,12.83,13.41,659500,0
+UIS.US,D,20150827,000000,13.64,13.91,13.51,13.78,517300,0
+UIS.US,D,20150828,000000,13.79,14.05,13.69,13.95,333800,0
+UIS.US,D,20150831,000000,13.83,13.83,13.15,13.17,408300,0
+UIS.US,D,20150901,000000,12.88,13.07,12.59,12.68,686700,0
+UIS.US,D,20150902,000000,12.91,13.01,12.72,13,645000,0
+UIS.US,D,20150903,000000,13.1,13.38,13.09,13.17,373200,0
+UIS.US,D,20150904,000000,12.95,13.2,12.93,13.01,271200,0
+UIS.US,D,20150908,000000,13.29,13.31,13.07,13.26,271800,0
+UIS.US,D,20150909,000000,13.4,13.53,13.24,13.3,252600,0
+UIS.US,D,20150910,000000,13.28,13.47,13.15,13.35,342543,0
+UIS.US,D,20150911,000000,13.3,13.42,13.07,13.38,214300,0
+UIS.US,D,20150914,000000,13.36,13.48,13.02,13.08,380700,0
+UIS.US,D,20150915,000000,13.12,13.77,13.08,13.7,481000,0
+UIS.US,D,20150916,000000,13.69,14,13.58,14,541200,0
+UIS.US,D,20150917,000000,13.93,13.93,13.33,13.4,598226,0
+UIS.US,D,20150918,000000,13.2,13.31,12.91,13.06,516500,0
+UIS.US,D,20150921,000000,13.17,13.24,12.87,12.93,417500,0
+UIS.US,D,20150922,000000,12.83,12.91,12.62,12.7,499300,0
+UIS.US,D,20150923,000000,12.7,12.9,12.56,12.59,443140,0
+UIS.US,D,20150924,000000,12.48,12.87,12.39,12.85,779746,0
+UIS.US,D,20150925,000000,13.04,13.21,12.84,13.11,676200,0
+UIS.US,D,20150928,000000,12.9,13.22,12.05,12.12,843483,0
+UIS.US,D,20150929,000000,12.1,12.18,11.56,11.67,766700,0
+UIS.US,D,20150930,000000,11.81,12,11.49,11.9,949700,0
+UIS.US,D,20151001,000000,11.93,12.15,11.77,11.88,338100,0
+UIS.US,D,20151002,000000,11.72,12.3,11.51,12.3,751400,0
+UIS.US,D,20151005,000000,12.43,12.87,12.25,12.81,524236,0
+UIS.US,D,20151006,000000,12.79,13.05,12.62,13.04,468600,0
+UIS.US,D,20151007,000000,13.1,13.6,13.08,13.45,443332,0
+UIS.US,D,20151008,000000,13.41,13.8,13.41,13.76,331200,0
+UIS.US,D,20151009,000000,13.74,13.85,13.45,13.7,292500,0
+UIS.US,D,20151012,000000,13.55,13.6,13.04,13.21,404688,0
+UIS.US,D,20151013,000000,13.14,13.22,12.77,12.79,470400,0
+UIS.US,D,20151014,000000,12.8,13.42,12.8,13.14,444900,0
+UIS.US,D,20151015,000000,13.24,13.49,13.07,13.45,345000,0
+UIS.US,D,20151016,000000,13.51,13.51,13.04,13.25,236100,0
+UIS.US,D,20151019,000000,13.21,13.47,13.14,13.26,236727,0
+UIS.US,D,20151020,000000,13.22,13.41,12.97,13.15,388618,0
+UIS.US,D,20151021,000000,13.2,13.2,12.54,12.59,450000,0
+UIS.US,D,20151022,000000,13.16,14.96,13.16,14.45,1941900,0
+UIS.US,D,20151023,000000,14.64,14.64,13.61,14.23,775400,0
+UIS.US,D,20151026,000000,14.21,14.39,13.75,13.84,448600,0
+UIS.US,D,20151027,000000,13.76,13.8,13.19,13.22,507500,0
+UIS.US,D,20151028,000000,13.27,13.77,13.25,13.52,677900,0
+UIS.US,D,20151029,000000,13.45,13.91,13.45,13.63,476000,0
+UIS.US,D,20151030,000000,13.63,13.74,13.29,13.4,557900,0
+UIS.US,D,20151102,000000,13.4,13.87,13.3,13.77,360206,0
+UIS.US,D,20151103,000000,13.74,14.35,13.74,14.32,454708,0
+UIS.US,D,20151104,000000,14.38,14.58,14.17,14.44,389199,0
+UIS.US,D,20151105,000000,14.45,14.68,13.87,14.02,377400,0
+UIS.US,D,20151106,000000,13.96,14.37,13.9,14.26,274200,0
+UIS.US,D,20151109,000000,14.24,14.24,13.54,13.61,396994,0
+UIS.US,D,20151110,000000,13.67,13.95,13.42,13.87,277500,0
+UIS.US,D,20151111,000000,13.9,13.96,13.44,13.46,191000,0
+UIS.US,D,20151112,000000,13.34,13.44,12.84,12.88,286200,0
+UIS.US,D,20151113,000000,12.81,12.95,12.64,12.73,333100,0
+UIS.US,D,20151116,000000,12.69,12.88,12.61,12.78,230100,0
+UIS.US,D,20151117,000000,12.78,12.95,12.5,12.55,200900,0
+UIS.US,D,20151118,000000,12.61,12.78,12.53,12.66,237200,0
+UIS.US,D,20151119,000000,12.63,12.73,12.48,12.5,189700,0
+UIS.US,D,20151120,000000,12.59,12.71,12.27,12.3,293000,0
+UIS.US,D,20151123,000000,12.27,12.58,12.27,12.36,289800,0
+UIS.US,D,20151124,000000,12.32,12.46,12.17,12.28,566000,0
+UIS.US,D,20151125,000000,12.29,12.86,12.28,12.76,399100,0
+UIS.US,D,20151127,000000,12.75,12.85,12.63,12.68,115300,0
+UIS.US,D,20151130,000000,12.73,12.89,12.62,12.86,318900,0
+UIS.US,D,20151201,000000,12.92,13.18,12.87,13.17,418456,0
+UIS.US,D,20151202,000000,13.14,13.58,13.11,13.56,541285,0
+UIS.US,D,20151203,000000,13.59,13.65,12.9,13.13,843092,0
+UIS.US,D,20151204,000000,13.12,13.44,13.09,13.33,368400,0
+UIS.US,D,20151207,000000,13.28,13.33,12.18,12.26,370100,0
+UIS.US,D,20151208,000000,12.11,12.11,11.57,11.96,488749,0
+UIS.US,D,20151209,000000,11.9,12.26,11.76,11.88,655800,0
+UIS.US,D,20151210,000000,11.87,12.04,11.71,11.95,288400,0
+UIS.US,D,20151211,000000,11.73,11.84,11.33,11.37,503500,0
+UIS.US,D,20151214,000000,11.39,11.49,10.8,10.95,441911,0
+UIS.US,D,20151215,000000,11.02,11.15,10.91,11.06,369300,0
+UIS.US,D,20151216,000000,11.11,11.24,10.79,10.94,463300,0
+UIS.US,D,20151217,000000,10.98,11.37,10.94,11.28,457200,0
+UIS.US,D,20151218,000000,11.24,11.45,10.94,10.97,851000,0
+UIS.US,D,20151221,000000,11.06,11.06,10.61,10.78,424600,0
+UIS.US,D,20151222,000000,10.76,10.81,10.34,10.46,401635,0
+UIS.US,D,20151223,000000,10.5,10.82,10.5,10.82,557200,0
+UIS.US,D,20151224,000000,10.76,11.08,10.76,10.92,293111,0
+UIS.US,D,20151228,000000,10.87,10.935,10.636,10.82,477674,0
+UIS.US,D,20151229,000000,10.9,11.05,10.71,10.78,519600,0
+UIS.US,D,20151230,000000,10.77,11.58,10.76,11.33,572293,0
+UIS.US,D,20151231,000000,11.25,11.34,11.02,11.05,354722,0
+UIS.US,D,20160104,000000,10.89,10.89,10.41,10.68,393113,0
+UIS.US,D,20160105,000000,10.68,10.91,10.54,10.86,339351,0
+UIS.US,D,20160106,000000,10.66,10.73,10.405,10.44,235268,0
+UIS.US,D,20160107,000000,10.23,10.32,9.85,9.88,375283,0
+UIS.US,D,20160108,000000,9.95,10.05,9.745,9.76,497541,0
+UIS.US,D,20160111,000000,9.8,9.92,9.43,9.58,359212,0
+UIS.US,D,20160112,000000,9.7,9.96,9.47,9.61,402064,0
+UIS.US,D,20160113,000000,9.61,9.87,8.83,8.87,406297,0
+UIS.US,D,20160114,000000,9,9.289,8.77,9.15,368223,0
+UIS.US,D,20160115,000000,8.85,8.91,8.58,8.83,384231,0
+UIS.US,D,20160119,000000,9.02,9.07,8.44,8.58,346800,0
+UIS.US,D,20160120,000000,8.42,8.93,8.1501,8.87,562206,0
+UIS.US,D,20160121,000000,8.87,9.53,8.74,9.35,502316,0
+UIS.US,D,20160122,000000,9.6,9.85,9.4,9.53,356840,0
+UIS.US,D,20160125,000000,9.46,9.63,9.025,9.04,274181,0
+UIS.US,D,20160126,000000,9.11,9.43,8.9,9.39,481296,0
+UIS.US,D,20160127,000000,9.35,9.47,8.96,9.04,231506,0
+UIS.US,D,20160128,000000,9.27,9.35,8.7199,8.91,393365,0
+UIS.US,D,20160129,000000,9.54,11.3,9.54,9.82,1666729,0
+UIS.US,D,20160201,000000,9.75,10.23,9.5,10.07,1029980,0
+UIS.US,D,20160202,000000,9.85,10.37,9.84,10.13,540353,0
+UIS.US,D,20160203,000000,10.37,10.5,9.98,10.32,528389,0
+UIS.US,D,20160204,000000,10.32,10.86,10.32,10.66,507810,0
+UIS.US,D,20160205,000000,10.63,10.89,10.28,10.31,531778,0
+UIS.US,D,20160208,000000,10.05,10.21,9.77,9.92,573591,0
+UIS.US,D,20160209,000000,9.68,10.04,9.58,9.83,363283,0
+UIS.US,D,20160210,000000,9.82,10.505,9.82,10.07,546571,0
+UIS.US,D,20160211,000000,9.82,10.24,9.76,10.06,277398,0
+UIS.US,D,20160212,000000,10.19,10.45,9.95,10.21,319750,0
+UIS.US,D,20160216,000000,10.36,10.63,10.15,10.58,293374,0
+UIS.US,D,20160217,000000,10.69,10.99,10.66,10.86,332036,0
+UIS.US,D,20160218,000000,10.89,10.915,10.43,10.58,270097,0
+UIS.US,D,20160219,000000,10.53,10.6,10.36,10.52,188115,0
+UIS.US,D,20160222,000000,10.67,10.8,10.54,10.61,300856,0
+UIS.US,D,20160223,000000,10.55,10.8,10.39,10.39,228529,0
+UIS.US,D,20160224,000000,10.25,10.77,10.05,10.69,233696,0
+UIS.US,D,20160225,000000,10.68,10.88,10.4951,10.84,181477,0
+UIS.US,D,20160226,000000,10.93,11.06,10.76,10.89,203448,0
+UIS.US,D,20160229,000000,10.89,11.07,10.64,10.77,368914,0
+UIS.US,D,20160301,000000,10.89,11.28,10.77,11.25,349883,0
+UIS.US,D,20160302,000000,11.19,11.4,11.12,11.37,317985,0
+UIS.US,D,20160303,000000,11.4,11.96,11.38,11.84,453243,0
+UIS.US,D,20160304,000000,11.87,12,11.48,11.58,401445,0
+UIS.US,D,20160307,000000,11.54,12,11.54,11.97,291504,0
+UIS.US,D,20160308,000000,11.85,11.89,11.01,11.03,276211,0
+UIS.US,D,20160309,000000,9.33,9.4,7.9,7.97,10473664,0
+UIS.US,D,20160310,000000,7.93,7.93,7.33,7.58,11250799,0
+UIS.US,D,20160311,000000,7.65,7.75,7.62,7.67,4683709,0
+UIS.US,D,20160314,000000,7.66,7.67,7.1,7.36,2824798,0
+UIS.US,D,20160315,000000,7.27,7.35,7.14,7.31,2100712,0
+UIS.US,D,20160316,000000,7.27,7.61,7.24,7.56,2123421,0
+UIS.US,D,20160317,000000,7.55,7.8,7.53,7.72,1550726,0
+UIS.US,D,20160318,000000,7.78,7.89,7.74,7.85,1978147,0
+UIS.US,D,20160321,000000,7.8,7.95,7.605,7.86,1325568,0
+UIS.US,D,20160322,000000,7.75,8,7.72,7.81,2852259,0
+UIS.US,D,20160323,000000,7.76,7.93,7.58,7.58,895879,0
+UIS.US,D,20160324,000000,7.5,7.8,7.39,7.79,1000798,0
+UIS.US,D,20160328,000000,7.84,7.8797,7.42,7.49,1507579,0
+UIS.US,D,20160329,000000,7.74,8,7.68,7.93,2533206,0
+UIS.US,D,20160330,000000,7.97,8.1,7.91,7.96,2030721,0
+UIS.US,D,20160331,000000,7.96,7.98,7.7,7.7,704187,0
+UIS.US,D,20160401,000000,7.59,7.71,7.5,7.58,636436,0
+UIS.US,D,20160404,000000,7.55,7.5876,7.465,7.49,877729,0
+UIS.US,D,20160405,000000,7.46,7.46,7.19,7.25,909368,0
+UIS.US,D,20160406,000000,7.25,7.54,7.16,7.45,567043,0
+UIS.US,D,20160407,000000,7.39,7.48,7.15,7.2,611772,0
+UIS.US,D,20160408,000000,7.32,7.35,7.04,7.2,550171,0
+UIS.US,D,20160411,000000,7.29,7.42,7.15,7.17,408316,0
+UIS.US,D,20160412,000000,7.22,7.28,7.09,7.24,642988,0
+UIS.US,D,20160413,000000,7.31,7.56,7.24,7.49,1177460,0
+UIS.US,D,20160414,000000,7.48,7.57,7.21,7.38,904845,0
+UIS.US,D,20160415,000000,7.37,7.59,7.32,7.54,666457,0
+UIS.US,D,20160418,000000,7.44,7.58,7.37,7.43,428918,0
+UIS.US,D,20160419,000000,7.49,7.68,7.3601,7.48,930789,0
+UIS.US,D,20160420,000000,7.5,7.63,7.395,7.61,1059608,0
+UIS.US,D,20160421,000000,7.61,7.71,7.5099,7.66,957492,0
+UIS.US,D,20160422,000000,8.07,8.24,7.9,8.17,3078585,0
+UIS.US,D,20160425,000000,8.11,8.17,7.88,7.9,1000605,0
+UIS.US,D,20160426,000000,7.95,8.26,7.8901,8.2,1232765,0
+UIS.US,D,20160427,000000,8.22,8.32,7.93,7.98,985376,0
+UIS.US,D,20160428,000000,7.94,8.2,7.8,7.91,749613,0
+UIS.US,D,20160429,000000,7.87,7.93,7.57,7.71,2231439,0
+UIS.US,D,20160502,000000,7.73,8.03,7.67,7.77,953892,0
+UIS.US,D,20160503,000000,7.67,7.79,7.51,7.75,871162,0
+UIS.US,D,20160504,000000,7.64,7.87,7.56,7.56,722386,0
+UIS.US,D,20160505,000000,7.64,7.89,7.5,7.52,613663,0
+UIS.US,D,20160506,000000,7.5,7.63,7.365,7.4,709639,0
+UIS.US,D,20160509,000000,7.36,7.5,7.3,7.39,443326,0
+UIS.US,D,20160510,000000,7.46,7.5,7.29,7.38,437600,0
+UIS.US,D,20160511,000000,7.39,7.47,7.25,7.32,491330,0
+UIS.US,D,20160512,000000,7.32,7.42,7.21,7.4,709733,0
+UIS.US,D,20160513,000000,7.38,7.52,7.3,7.37,497719,0
+UIS.US,D,20160516,000000,7.4,7.56,7.3,7.45,548834,0
+UIS.US,D,20160517,000000,7.45,7.67,7.4,7.52,809211,0
+UIS.US,D,20160518,000000,7.47,7.54,7.37,7.45,626391,0
+UIS.US,D,20160519,000000,7.39,7.44,7.18,7.24,582233,0
+UIS.US,D,20160520,000000,7.29,7.47,7.23,7.4,560783,0
+UIS.US,D,20160523,000000,7.38,7.59,7.32,7.33,565265,0
+UIS.US,D,20160524,000000,7.39,7.6,7.3,7.55,559950,0
+UIS.US,D,20160525,000000,7.59,7.94,7.59,7.9,1019116,0
+UIS.US,D,20160526,000000,7.92,7.95,7.64,7.82,856791,0
+UIS.US,D,20160527,000000,7.9,8.05,7.81,8.02,651602,0
+UIS.US,D,20160531,000000,8.05,8.45,8.05,8.44,1098500,0
+UIS.US,D,20160601,000000,8.39,8.45,8.15,8.35,542154,0
+UIS.US,D,20160602,000000,8.28,8.455,8.22,8.4,860784,0
+UIS.US,D,20160603,000000,8.4,8.45,8.2,8.37,747531,0
+UIS.US,D,20160606,000000,8.42,8.52,8.32,8.47,658596,0
+UIS.US,D,20160607,000000,8.47,8.58,8.4,8.46,362300,0
+UIS.US,D,20160608,000000,8.48,8.51,8.32,8.33,513036,0
+UIS.US,D,20160609,000000,8.27,8.29,8.13,8.25,425766,0
+UIS.US,D,20160610,000000,8.15,8.23,7.92,8.09,571877,0
+UIS.US,D,20160613,000000,8.07,8.18,7.88,8.04,579161,0
+UIS.US,D,20160614,000000,7.98,8.05,7.75,7.77,506660,0
+UIS.US,D,20160615,000000,7.79,7.94,7.65,7.67,357528,0
+UIS.US,D,20160616,000000,7.64,7.64,7.35,7.46,612052,0
+UIS.US,D,20160617,000000,7.48,7.69,7.38,7.54,693812,0
+UIS.US,D,20160620,000000,8.04,8.04,7.6,7.66,621166,0
+UIS.US,D,20160621,000000,7.65,7.65,7.415,7.5,370160,0
+UIS.US,D,20160622,000000,7.9,8.45,7.9,8.3,2692208,0
+UIS.US,D,20160623,000000,8.4,8.445,8.19,8.26,676403,0
+UIS.US,D,20160624,000000,7.94,7.97,7.33,7.42,2070942,0
+UIS.US,D,20160627,000000,7.23,7.24,6.815,6.83,1286641,0
+UIS.US,D,20160628,000000,6.97,7.07,6.72,6.77,1093854,0
+UIS.US,D,20160629,000000,6.9,7.24,6.82,7.06,1232226,0
+UIS.US,D,20160630,000000,7.12,7.28,6.965,7.28,638706,0
+UIS.US,D,20160701,000000,7.3,7.36,7.05,7.15,808281,0
+UIS.US,D,20160705,000000,7.12,7.23,6.85,6.99,492219,0
+UIS.US,D,20160706,000000,6.94,6.97,6.74,6.89,493043,0
+UIS.US,D,20160707,000000,6.89,7.12,6.89,7.08,892163,0
+UIS.US,D,20160708,000000,7.19,7.35,7.11,7.27,578481,0
+UIS.US,D,20160711,000000,7.32,7.44,7.28,7.37,647632,0
+UIS.US,D,20160712,000000,7.44,7.79,7.425,7.74,843770,0
+UIS.US,D,20160713,000000,7.83,7.88,7.67,7.84,833596,0
+UIS.US,D,20160714,000000,7.93,7.93,7.6,7.84,872112,0
+UIS.US,D,20160715,000000,7.84,7.86,7.68,7.76,446950,0
+UIS.US,D,20160718,000000,7.71,7.79,7.57,7.73,410277,0
+UIS.US,D,20160719,000000,7.67,7.72,7.34,7.35,608134,0
+UIS.US,D,20160720,000000,7.43,7.66,7.36,7.61,443529,0
+UIS.US,D,20160721,000000,7.57,7.82,7.52,7.52,521937,0
+UIS.US,D,20160722,000000,7.54,7.61,7.36,7.51,585424,0
+UIS.US,D,20160725,000000,7.51,7.8625,7.51,7.71,576482,0
+UIS.US,D,20160726,000000,7.7,7.95,7.59,7.95,1481410,0
+UIS.US,D,20160727,000000,9.22,10.4,8.92,10.04,6972355,0
+UIS.US,D,20160728,000000,9.98,10.07,9.6424,9.94,2250080,0
+UIS.US,D,20160729,000000,9.97,10,9.7,9.91,796994,0
+UIS.US,D,20160801,000000,9.9,9.97,9.62,9.86,655462,0
+UIS.US,D,20160802,000000,9.84,10.13,9.8,9.97,726917,0
+UIS.US,D,20160803,000000,9.99,10.26,9.89,10.13,680548,0
+UIS.US,D,20160804,000000,10.15,10.16,9.9,10,1665519,0
+UIS.US,D,20160805,000000,10.06,10.32,10,10.23,691366,0
+UIS.US,D,20160808,000000,10.23,10.34,10,10.16,568501,0
+UIS.US,D,20160809,000000,10.13,10.24,10.05,10.2,509099,0
+UIS.US,D,20160810,000000,10.19,10.34,10.12,10.17,665740,0
+UIS.US,D,20160811,000000,10.21,10.565,10.2,10.45,837362,0
+UIS.US,D,20160812,000000,10.42,10.56,10.24,10.55,661298,0
+UIS.US,D,20160815,000000,10.55,10.695,10.48,10.61,649466,0
+UIS.US,D,20160816,000000,10.6,10.64,10.39,10.5,546004,0
+UIS.US,D,20160817,000000,10.49,10.59,10.3,10.4,653005,0
+UIS.US,D,20160818,000000,10.45,10.56,10.36,10.48,606357,0
+UIS.US,D,20160819,000000,10.45,10.45,10.26,10.39,550096,0
+UIS.US,D,20160822,000000,10.38,10.41,10.23,10.39,861310,0
+UIS.US,D,20160823,000000,10.41,10.44,10.32,10.41,842730,0
+UIS.US,D,20160824,000000,10.41,10.45,10.14,10.17,632375,0
+UIS.US,D,20160825,000000,10.14,10.36,10.11,10.25,524754,0
+UIS.US,D,20160826,000000,10.23,10.31,10.06,10.18,443132,0
+UIS.US,D,20160829,000000,10.16,10.25,10,10.2,467493,0
+UIS.US,D,20160830,000000,10.24,10.33,10.08,10.12,378372,0
+UIS.US,D,20160831,000000,10.12,10.15,9.83,10.1,600946,0
+UIS.US,D,20160901,000000,10.17,10.19,10,10.09,369438,0
+UIS.US,D,20160902,000000,10.09,10.25,10.03,10.24,413215,0
+UIS.US,D,20160906,000000,10.27,10.47,10.145,10.3,363329,0
+UIS.US,D,20160907,000000,10.32,10.47,10.1,10.22,577648,0
+UIS.US,D,20160908,000000,10.17,10.21,10.06,10.1,1081922,0
+UIS.US,D,20160909,000000,10.02,10.05,9.54,9.62,1536430,0
+UIS.US,D,20160912,000000,9.57,9.85,9.485,9.79,692989,0
+UIS.US,D,20160913,000000,9.65,9.73,9.26,9.38,618305,0
+UIS.US,D,20160914,000000,9.39,9.47,9.2,9.24,426406,0
+UIS.US,D,20160915,000000,9.27,9.36,9.2,9.21,337150,0
+UIS.US,D,20160916,000000,9.21,9.25,9,9.04,689274,0
+UIS.US,D,20160919,000000,9.17,9.3496,9.14,9.16,424400,0
+UIS.US,D,20160920,000000,9.18,9.27,9.05,9.16,405277,0
+UIS.US,D,20160921,000000,9.18,9.34,9.13,9.19,459081,0
+UIS.US,D,20160922,000000,9.28,9.46,9.22,9.41,402908,0
+UIS.US,D,20160923,000000,9.41,9.53,9.35,9.45,568513,0
+UIS.US,D,20160926,000000,9.4,9.4,9.25,9.32,384048,0
+UIS.US,D,20160927,000000,9.32,9.41,9.23,9.28,814648,0
+UIS.US,D,20160928,000000,9.25,9.57,9.25,9.54,390764,0
+UIS.US,D,20160929,000000,9.6,9.785,9.56,9.56,620050,0
+UIS.US,D,20160930,000000,9.58,9.77,9.46,9.74,657289,0
+UIS.US,D,20161003,000000,9.7,9.78,9.59,9.77,399305,0
+UIS.US,D,20161004,000000,9.79,10.025,9.72,9.82,497706,0
+UIS.US,D,20161005,000000,9.93,10.15,9.89,9.98,470989,0
+UIS.US,D,20161006,000000,10.03,10.1,9.86,10.06,363593,0
+UIS.US,D,20161007,000000,10.05,10.09,9.76,9.86,295117,0
+UIS.US,D,20161010,000000,9.94,10.08,9.87,9.99,290448,0
+UIS.US,D,20161011,000000,9.97,9.97,9.59,9.77,457237,0
+UIS.US,D,20161012,000000,9.77,9.91,9.71,9.78,289847,0
+UIS.US,D,20161013,000000,9.76,9.94,9.7275,9.81,424546,0
+UIS.US,D,20161014,000000,9.81,9.95,9.72,9.81,544336,0
+UIS.US,D,20161017,000000,9.8,10.05,9.8,10,465016,0
+UIS.US,D,20161018,000000,10.15,10.25,10.05,10.15,515903,0
+UIS.US,D,20161019,000000,10.25,10.25,10,10.15,485479,0
+UIS.US,D,20161020,000000,10.2,10.2125,10,10.05,512458,0
+UIS.US,D,20161021,000000,9.95,10.3,9.95,10.2,774853,0
+UIS.US,D,20161024,000000,10.25,10.35,9.425,9.6,1117639,0
+UIS.US,D,20161025,000000,9.6,9.6,8.95,8.95,1095186,0
+UIS.US,D,20161026,000000,10.6,10.9,10.15,10.74,4017195,0
+UIS.US,D,20161027,000000,10.75,10.75,10.3,10.4,1414813,0
+UIS.US,D,20161028,000000,10.55,10.55,10.35,10.5,682912,0
+UIS.US,D,20161031,000000,10.45,10.55,10.3,10.45,894428,0
+UIS.US,D,20161101,000000,10.45,10.5,10.05,10.2,1116245,0
+UIS.US,D,20161102,000000,10.15,10.4,10.1,10.15,398964,0
+UIS.US,D,20161103,000000,10.2,10.25,10,10.1,380192,0
+UIS.US,D,20161104,000000,10.2,10.45,10.1,10.35,472247,0
+UIS.US,D,20161107,000000,10.55,10.65,10.35,10.4,610206,0
+UIS.US,D,20161108,000000,10.4,10.6,10.3,10.5,297939,0
+UIS.US,D,20161109,000000,10.3,11.35,10.2,11.3,1548864,0
+UIS.US,D,20161110,000000,11.4,12.25,11.3,11.95,1762749,0
+UIS.US,D,20161111,000000,12,12.85,11.9,12.8,1650868,0
+UIS.US,D,20161114,000000,12.8,13,12.7,12.85,1148867,0
+UIS.US,D,20161115,000000,12.8,12.95,12.65,12.75,581667,0
+UIS.US,D,20161116,000000,12.75,13.2,12.75,13.1,1647901,0
+UIS.US,D,20161117,000000,13.1,13.925,13.1,13.85,1962599,0
+UIS.US,D,20161118,000000,13.8,14.2,13.55,14,1361850,0
+UIS.US,D,20161121,000000,14.05,14.15,13.6,13.7,650483,0
+UIS.US,D,20161122,000000,13.8,14.8,13.7,14.7,1546754,0
+UIS.US,D,20161123,000000,14.55,14.875,14.35,14.6,903482,0
+UIS.US,D,20161125,000000,14.7,15.15,14.475,15,446429,0
+UIS.US,D,20161128,000000,14.9,15,14.425,14.85,912248,0
+UIS.US,D,20161129,000000,14.9,15.15,14.775,14.8,605540,0
+UIS.US,D,20161130,000000,14.95,15.3,14.6,14.85,936459,0
+UIS.US,D,20161201,000000,14.9,15.1,14.35,14.55,986939,0
+UIS.US,D,20161202,000000,14.45,14.7,14.4,14.6,627451,0
+UIS.US,D,20161205,000000,14.65,14.85,14.55,14.7,886048,0
+UIS.US,D,20161206,000000,14.85,15.15,14.55,15.1,1799501,0
+UIS.US,D,20161207,000000,15,15.8,15,15.45,1038297,0
+UIS.US,D,20161208,000000,15.6,16.35,15.45,16.1,1202890,0
+UIS.US,D,20161209,000000,16.1,16.2,15.675,15.9,681995,0
+UIS.US,D,20161212,000000,15.75,15.9,15.45,15.65,568979,0
+UIS.US,D,20161213,000000,15.65,15.9,15.425,15.55,1431585,0
+UIS.US,D,20161214,000000,15.55,15.65,15.3,15.45,580271,0
+UIS.US,D,20161215,000000,15.45,15.9,15.35,15.6,456554,0
+UIS.US,D,20161216,000000,15.6,15.65,15.15,15.2,664818,0
+UIS.US,D,20161219,000000,15.1,16.7,15.1,16.4,1119468,0
+UIS.US,D,20161220,000000,16.55,16.55,15.75,16,695184,0
+UIS.US,D,20161221,000000,15.95,16.175,15.75,15.8,476832,0
+UIS.US,D,20161222,000000,15.85,15.85,15.35,15.35,512733,0
+UIS.US,D,20161223,000000,15.2,15.75,15.2,15.7,292343,0
+UIS.US,D,20161227,000000,15.65,16.025,15.5,15.65,339563,0
+UIS.US,D,20161228,000000,15.65,15.8,15.025,15.15,538051,0
+UIS.US,D,20161229,000000,15.2,15.35,14.9,15.1,451837,0
+UIS.US,D,20161230,000000,15.2,15.25,14.725,14.95,551036,0
+UIS.US,D,20170103,000000,15.05,15.2,14.775,15,639560,0
+UIS.US,D,20170104,000000,15.1,15.25,14.95,15.2,461560,0
+UIS.US,D,20170105,000000,15.1,15.1,14.525,14.55,695557,0
+UIS.US,D,20170106,000000,14.65,14.95,14.45,14.7,425378,0
+UIS.US,D,20170109,000000,14.65,14.8,14.25,14.4,643840,0
+UIS.US,D,20170110,000000,14.2,14.45,14.05,14.2,876431,0
+UIS.US,D,20170111,000000,14.15,14.21,13.225,13.4,1562416,0
+UIS.US,D,20170112,000000,13.4,13.45,13.15,13.45,1227606,0
+UIS.US,D,20170113,000000,13.4,13.8,13.4,13.75,560707,0
+UIS.US,D,20170117,000000,13.6,13.75,13,13.1,782643,0
+UIS.US,D,20170118,000000,13.1,13.2,12.85,13.2,1158428,0
+UIS.US,D,20170119,000000,13.2,13.4,12.81,13,690897,0
+UIS.US,D,20170120,000000,13,13.2,13,13.15,466656,0
+UIS.US,D,20170123,000000,13,13.4,12.95,13,735341,0
+UIS.US,D,20170124,000000,13,13.15,12.65,12.95,694809,0
+UIS.US,D,20170125,000000,13.1,13.6,13.0945,13.51,782555,0
+UIS.US,D,20170126,000000,13.6,13.8,13.1,13.75,1921486,0
+UIS.US,D,20170127,000000,12.5,12.75,11.55,12.6,2570851,0
+UIS.US,D,20170130,000000,12.6,12.8,12.25,12.65,846157,0
+UIS.US,D,20170131,000000,12.6,12.9,12.345,12.85,808632,0
+UIS.US,D,20170201,000000,12.95,13.1,12.75,13,998640,0
+UIS.US,D,20170202,000000,13,13.2,12.9,13.05,2230326,0
+UIS.US,D,20170203,000000,13.25,13.45,13,13.35,802496,0
+UIS.US,D,20170206,000000,13.3,13.4,13,13.15,592389,0
+UIS.US,D,20170207,000000,13.2,13.25,12.9,13,492678,0
+UIS.US,D,20170208,000000,12.95,13.2,12.8,13,539385,0
+UIS.US,D,20170209,000000,13,14.35,12.95,14.1,2242277,0
+UIS.US,D,20170210,000000,14.15,14.325,13.85,14.15,1111925,0
+UIS.US,D,20170213,000000,14.2,14.7,14.1,14.45,1505436,0
+UIS.US,D,20170214,000000,14.3,14.375,13.95,14.2,1022655,0
+UIS.US,D,20170215,000000,14.15,14.45,13.975,14,1043145,0
+UIS.US,D,20170216,000000,14.05,14.1,13.7,13.8,619188,0
+UIS.US,D,20170217,000000,13.75,13.9,13.45,13.5,382577,0
+UIS.US,D,20170221,000000,13.5,13.725,13.45,13.6,418040,0
+UIS.US,D,20170222,000000,13.5,13.85,13.5,13.75,378633,0
+UIS.US,D,20170223,000000,13.85,13.85,13.6,13.7,607759,0
+UIS.US,D,20170224,000000,13.65,14.25,13.5,14.15,462372,0
+UIS.US,D,20170227,000000,14.1,14.275,13.825,14.15,611241,0
+UIS.US,D,20170228,000000,14,14.25,13.65,13.9,916706,0
+UIS.US,D,20170301,000000,14.1,14.4,13.95,14.25,992853,0
+UIS.US,D,20170302,000000,14.2,14.3,13.85,13.88,380345,0
+UIS.US,D,20170303,000000,13.85,14.05,13.55,13.79,590033,0
+UIS.US,D,20170306,000000,13.65,13.9,13.575,13.75,417657,0
+UIS.US,D,20170307,000000,13.7,14.1,13.65,13.8,318499,0
+UIS.US,D,20170308,000000,13.85,14.25,13.8,14.05,679621,0
+UIS.US,D,20170309,000000,14,14.2495,13.825,13.9,2633110,0
+UIS.US,D,20170310,000000,14.05,14.25,13.85,14.2,483433,0
+UIS.US,D,20170313,000000,14.2,14.475,14,14.2,585116,0
+UIS.US,D,20170314,000000,14.15,14.45,13.95,14.35,546955,0
+UIS.US,D,20170315,000000,14.4,14.95,14.35,14.91,723725,0
+UIS.US,D,20170316,000000,14.95,15.15,14.65,14.85,471839,0
+UIS.US,D,20170317,000000,14.9,15.05,14.6,14.85,656405,0
+UIS.US,D,20170320,000000,14.85,15,14.5,14.65,495279,0
+UIS.US,D,20170321,000000,14.75,14.85,14.2,14.3,586258,0
+UIS.US,D,20170322,000000,14.25,14.4,13.95,14.06,599891,0
+UIS.US,D,20170323,000000,14.1,14.4,14.05,14.35,479387,0
+UIS.US,D,20170324,000000,14.35,14.55,14.15,14.35,369688,0
+UIS.US,D,20170327,000000,14.1,14.25,14,14.1,561735,0
+UIS.US,D,20170328,000000,14.1,14.1,13.7,13.85,940237,0
+UIS.US,D,20170329,000000,13.85,14.25,13.85,14.1,553140,0
+UIS.US,D,20170330,000000,14.05,14.25,13.925,14.15,443080,0
+UIS.US,D,20170331,000000,14.15,14.225,13.95,13.95,1149209,0
+UIS.US,D,20170403,000000,14.05,14.15,13.725,13.9,872848,0
+UIS.US,D,20170404,000000,13.9,14.05,13.425,13.5,809452,0
+UIS.US,D,20170405,000000,13.55,13.9,13.1,13.25,1183305,0
+UIS.US,D,20170406,000000,13.3,13.75,13.15,13.2,538147,0
+UIS.US,D,20170407,000000,13.15,13.375,13,13.15,1151773,0
+UIS.US,D,20170410,000000,13.2,13.55,13.05,13.1,1498360,0
+UIS.US,D,20170411,000000,13.05,13.15,11.95,12.1,2405997,0
+UIS.US,D,20170412,000000,12.05,12.05,11.45,11.8,2762897,0
+UIS.US,D,20170413,000000,11.8,11.8,11.25,11.25,891865,0
+UIS.US,D,20170417,000000,11.25,11.4,11.1,11.25,774002,0
+UIS.US,D,20170418,000000,11.15,11.3,11,11.15,1155201,0
+UIS.US,D,20170419,000000,11.25,11.7,11,11.55,1163553,0
+UIS.US,D,20170420,000000,11.55,11.6,11.05,11.2,674948,0
+UIS.US,D,20170421,000000,11.15,11.2,10.95,10.95,794108,0
+UIS.US,D,20170424,000000,11.1,11.3,10.75,11.15,1485513,0
+UIS.US,D,20170425,000000,12.7,12.8,11.35,11.6,3187102,0
+UIS.US,D,20170426,000000,11.6,12.2,11.46,12,1454447,0
+UIS.US,D,20170427,000000,12.05,12.2,11.85,12,679226,0
+UIS.US,D,20170428,000000,12,12,11.3,11.3,1163910,0
+UIS.US,D,20170501,000000,11.4,11.65,11.35,11.65,1123424,0
+UIS.US,D,20170502,000000,11.7,11.8,11.35,11.7,638600,0
+UIS.US,D,20170503,000000,11.6,11.65,11.3,11.55,544614,0
+UIS.US,D,20170504,000000,11.55,11.85,11.475,11.8,1173397,0
+UIS.US,D,20170505,000000,11.85,12,11.75,11.9,598707,0
+UIS.US,D,20170508,000000,11.9,12.15,11.75,12.03,695607,0
+UIS.US,D,20170509,000000,12,12.2,11.9562,12.05,481399,0
+UIS.US,D,20170510,000000,12,12.1,11.9,12.1,641408,0
+UIS.US,D,20170511,000000,12.05,12.5,11.85,12.35,751829,0
+UIS.US,D,20170512,000000,12.3,12.5,12.3,12.42,623604,0
+UIS.US,D,20170515,000000,12.45,12.55,12.05,12.15,684972,0
+UIS.US,D,20170516,000000,12.2,12.35,12.1,12.3,1224204,0
+UIS.US,D,20170517,000000,12.05,12.15,11.6,11.7,742589,0
+UIS.US,D,20170518,000000,11.7,12.05,11.5,11.85,558141,0
+UIS.US,D,20170519,000000,11.85,12.05,11.65,11.75,434179,0
+UIS.US,D,20170522,000000,11.8,11.9,11.55,11.75,393900,0
+UIS.US,D,20170523,000000,11.6,11.8,11.6,11.8,713338,0
+UIS.US,D,20170524,000000,11.85,12.2,11.75,12.1,603017,0
+UIS.US,D,20170525,000000,12.15,12.475,12.05,12.4,563698,0
+UIS.US,D,20170526,000000,12.35,12.4,11.85,12.05,482116,0
+UIS.US,D,20170530,000000,12,12,11.65,11.75,365240,0
+UIS.US,D,20170531,000000,11.8,11.85,11.45,11.8,436559,0
+UIS.US,D,20170601,000000,11.8,12.35,11.75,12.3,563649,0
+UIS.US,D,20170602,000000,12.25,12.5,12.2,12.35,685771,0
+UIS.US,D,20170605,000000,12.3,12.45,12.25,12.4,249887,0
+UIS.US,D,20170606,000000,12.2,12.3,11.975,12.15,872551,0
+UIS.US,D,20170607,000000,12.2,12.25,11.85,12.05,332628,0
+UIS.US,D,20170608,000000,12.1,12.3,12,12.25,314845,0
+UIS.US,D,20170609,000000,12.25,12.35,11.85,11.95,383808,0
+UIS.US,D,20170612,000000,11.9,12.15,11.75,12.1,329688,0
+UIS.US,D,20170613,000000,12.2,12.55,12.1,12.45,362405,0
+UIS.US,D,20170614,000000,12.45,12.45,12.2,12.3,241485,0
+UIS.US,D,20170615,000000,12.15,12.4,12.15,12.4,198312,0
+UIS.US,D,20170616,000000,12.3,12.45,12.125,12.4,757732,0
+UIS.US,D,20170619,000000,12.45,12.55,12.3,12.4,267219,0
+UIS.US,D,20170620,000000,12.4,12.475,12.2,12.35,382063,0
+UIS.US,D,20170621,000000,12.45,12.55,12.25,12.43,417572,0
+UIS.US,D,20170622,000000,12.35,12.6,12.25,12.55,254028,0
+UIS.US,D,20170623,000000,12.6,12.625,12.4,12.6,438875,0
+UIS.US,D,20170626,000000,12.65,12.9,12.45,12.8,692622,0
+UIS.US,D,20170627,000000,12.85,13.9,12.7501,13.15,933326,0
+UIS.US,D,20170628,000000,13.3,13.3,13,13.15,499178,0
+UIS.US,D,20170629,000000,13.15,13.3,12.65,12.75,429094,0
+UIS.US,D,20170630,000000,12.75,12.85,12.55,12.8,347499,0
+UIS.US,D,20170703,000000,12.8,12.95,12.75,12.95,187707,0
+UIS.US,D,20170705,000000,12.9,12.9,12.5,12.75,288787,0
+UIS.US,D,20170706,000000,12.55,12.6879,12.35,12.45,329014,0
+UIS.US,D,20170707,000000,12.55,12.7,12.5,12.7,157630,0
+UIS.US,D,20170710,000000,12.65,12.75,12.55,12.7,187579,0
+UIS.US,D,20170711,000000,12.65,12.8,12.5,12.65,257356,0
+UIS.US,D,20170712,000000,12.75,13,12.75,13,289906,0
+UIS.US,D,20170713,000000,13,13.15,12.8,12.95,305210,0
+UIS.US,D,20170714,000000,12.9,13.15,12.75,13.15,179754,0
+UIS.US,D,20170717,000000,13.1,13.25,12.95,13.15,214470,0
+UIS.US,D,20170718,000000,13,13.2,13,13.05,156058,0
+UIS.US,D,20170719,000000,13.15,13.25,12.95,13,234896,0
+UIS.US,D,20170720,000000,13,13.1,12.8,13.05,177299,0
+UIS.US,D,20170721,000000,13.1,13.2,12.875,12.9,323418,0
+UIS.US,D,20170724,000000,12.95,12.95,12.7,12.95,269592,0
+UIS.US,D,20170725,000000,13,13.225,12.95,13.1,251820,0
+UIS.US,D,20170726,000000,13.15,13.2,12.85,12.9,276803,0
+UIS.US,D,20170727,000000,12.95,13.05,12.65,12.85,242072,0
+UIS.US,D,20170728,000000,12.75,12.8,12.45,12.5,1009900,0
+UIS.US,D,20170731,000000,12.55,12.8,12.4,12.8,540298,0
+UIS.US,D,20170801,000000,12.8,12.8,12.5,12.65,806161,0
+UIS.US,D,20170802,000000,11.35,11.35,9.7,9.74,6535604,0
+UIS.US,D,20170803,000000,9.7,9.85,8.65,9.05,3205002,0
+UIS.US,D,20170804,000000,9.15,9.2,8.7,8.8,1277136,0
+UIS.US,D,20170807,000000,8.8,8.9,8.5,8.8,1532282,0
+UIS.US,D,20170808,000000,8.75,8.85,8.4,8.45,1041888,0
+UIS.US,D,20170809,000000,8.4,8.5,8.25,8.35,858684,0
+UIS.US,D,20170810,000000,8.35,8.4,7.95,8,768438,0
+UIS.US,D,20170811,000000,8,8.25,8,8.21,669326,0
+UIS.US,D,20170814,000000,8.35,8.55,8.3,8.4,515920,0
+UIS.US,D,20170815,000000,8.4,8.55,8,8,698577,0
+UIS.US,D,20170816,000000,8,8.3,8,8.3,527768,0
+UIS.US,D,20170817,000000,8.2,8.4,7.9,7.9,829183,0
+UIS.US,D,20170818,000000,7.9,7.901,7.1,7.15,1676400,0
+UIS.US,D,20170821,000000,7.05,7.15,6.9,7,1375541,0
+UIS.US,D,20170822,000000,7.05,7.2,6.925,7.15,1420908,0
+UIS.US,D,20170823,000000,7.15,7.8,7.1,7.65,1022738,0
+UIS.US,D,20170824,000000,7.7,7.95,7.5,7.9,984762,0
+UIS.US,D,20170825,000000,7.85,8.15,7.8,8.1,850473,0
+UIS.US,D,20170828,000000,8.05,8.15,7.75,7.8,636594,0
+UIS.US,D,20170829,000000,7.75,7.8,7.5,7.6,485272,0
+UIS.US,D,20170830,000000,7.55,7.8,7.5,7.65,424509,0
+UIS.US,D,20170831,000000,7.75,7.825,7.65,7.75,429648,0
+UIS.US,D,20170901,000000,7.75,7.85,7.6,7.75,404459,0
+UIS.US,D,20170905,000000,7.7,7.85,7.4,7.6,533148,0
+UIS.US,D,20170906,000000,7.6,7.7,7.4,7.6,887628,0
+UIS.US,D,20170907,000000,7.65,7.9,7.6,7.65,360697,0
+UIS.US,D,20170908,000000,7.6,7.75,7.5,7.65,393526,0
+UIS.US,D,20170911,000000,7.7,7.8,7.55,7.75,380108,0
+UIS.US,D,20170912,000000,7.75,7.95,7.7,7.95,478419,0
+UIS.US,D,20170913,000000,8,8.05,7.85,7.95,555731,0
+UIS.US,D,20170914,000000,7.9,8.05,7.8264,8,485685,0
+UIS.US,D,20170915,000000,8.1,8.1,7.9,8,514223,0
+UIS.US,D,20170918,000000,8,8.2,7.9,8.15,431422,0
+UIS.US,D,20170919,000000,8.2,8.3,8.1,8.3,433938,0
+UIS.US,D,20170920,000000,8.2,8.4,8.15,8.3,643963,0
+UIS.US,D,20170921,000000,8.35,8.5,8.2,8.25,444677,0
+UIS.US,D,20170922,000000,8.2,8.35,8.1,8.25,330888,0
+UIS.US,D,20170925,000000,8.2,8.5,8.1,8.45,399792,0
+UIS.US,D,20170926,000000,8.45,8.8,8.35,8.67,673917,0
+UIS.US,D,20170927,000000,8.8,8.95,8.65,8.95,520211,0
+UIS.US,D,20170928,000000,8.9,8.9,8.5,8.55,401534,0
+UIS.US,D,20170929,000000,8.55,8.75,8.5,8.5,268857,0
+UIS.US,D,20171002,000000,8.55,9,8.55,8.95,402655,0
+UIS.US,D,20171003,000000,8.95,8.95,8.7,8.8,276537,0
+UIS.US,D,20171004,000000,8.8,9,8.7,8.8,255918,0
+UIS.US,D,20171005,000000,8.85,8.9,8.725,8.8,288264,0
+UIS.US,D,20171006,000000,8.75,8.9,8.65,8.8,181972,0
+UIS.US,D,20171009,000000,8.8965,9.1,8.75,8.8,356845,0
+UIS.US,D,20171010,000000,8.9,9.15,8.85,9.05,270198,0
+UIS.US,D,20171011,000000,9.1,9.1,8.85,8.9,362097,0
+UIS.US,D,20171012,000000,8.9,9,8.85,9,211951,0
+UIS.US,D,20171013,000000,9,9,8.9,8.9,282547,0
+UIS.US,D,20171016,000000,8.9,8.95,8.7,8.8,333182,0
+UIS.US,D,20171017,000000,8.75,8.9,8.6,8.65,294929,0
+UIS.US,D,20171018,000000,8.8,8.9,8.7,8.9,342629,0
+UIS.US,D,20171019,000000,8.8,8.8399,8.6,8.75,289147,0
+UIS.US,D,20171020,000000,8.7,9,8.7,8.9,265522,0
+UIS.US,D,20171023,000000,8.95,8.95,8.8,8.85,157830,0
+UIS.US,D,20171024,000000,8.75,8.85,8.5,8.5,476381,0
+UIS.US,D,20171025,000000,8.45,8.7,8.4,8.6,316551,0
+UIS.US,D,20171026,000000,8.7,8.7,8.4,8.5,243318,0
+UIS.US,D,20171027,000000,8.55,8.6,8.3,8.6,868121,0
+UIS.US,D,20171030,000000,8.5,8.6,8.225,8.4,544903,0
+UIS.US,D,20171031,000000,9.05,9.05,8.45,8.75,1550699,0
+UIS.US,D,20171101,000000,8.75,8.75,7.95,8.3,887084,0
+UIS.US,D,20171102,000000,8.35,8.4,8.05,8.25,686307,0
+UIS.US,D,20171103,000000,8.25,8.3,7.95,8.1,643621,0
+UIS.US,D,20171106,000000,8.1,8.3,8,8.3,531280,0
+UIS.US,D,20171107,000000,8.2,8.3,8,8.05,545814,0
+UIS.US,D,20171108,000000,8,8.1,7.85,7.9,739140,0
+UIS.US,D,20171109,000000,7.8,8,7.7,7.8,718065,0
+UIS.US,D,20171110,000000,7.75,7.85,7.65,7.75,508087,0
+UIS.US,D,20171113,000000,7.7,7.7,7.375,7.5,924518,0
+UIS.US,D,20171114,000000,7.65,7.65,7.4,7.4,390030,0
+UIS.US,D,20171115,000000,7.45,7.55,7.3,7.35,447500,0
+UIS.US,D,20171116,000000,7.4,7.55,7.35,7.35,825682,0
+UIS.US,D,20171117,000000,7.3,7.55,7.3,7.45,670620,0
+UIS.US,D,20171120,000000,7.45,7.5437,7.2,7.3,1182452,0
+UIS.US,D,20171121,000000,7.4,7.75,7.251,7.55,393872,0
+UIS.US,D,20171122,000000,7.65,7.95,7.6,7.75,411173,0
+UIS.US,D,20171124,000000,7.8,7.9,7.65,7.65,125791,0
+UIS.US,D,20171127,000000,7.7,7.9,7.7,7.8,277825,0
+UIS.US,D,20171128,000000,7.8,8.1,7.75,8,439147,0
+UIS.US,D,20171129,000000,8,8.1,7.8,7.95,850226,0
+UIS.US,D,20171130,000000,8.05,8.15,7.75,7.75,579729,0
+UIS.US,D,20171201,000000,7.8,7.9,7.35,7.6,456820,0
+UIS.US,D,20171204,000000,7.7,7.75,7.45,7.5,461123,0
+UIS.US,D,20171205,000000,7.5,7.8,7.475,7.7,365869,0
+UIS.US,D,20171206,000000,7.65,7.85,7.625,7.8,278064,0
+UIS.US,D,20171207,000000,7.75,7.9375,7.75,7.85,302226,0
+UIS.US,D,20171208,000000,7.9,8,7.8,7.95,359474,0
+UIS.US,D,20171211,000000,8,8.15,7.95,8,187366,0
+UIS.US,D,20171212,000000,8.1,8.3,8,8.15,364398,0
+UIS.US,D,20171213,000000,8.1,8.25,7.85,7.85,326561,0
+UIS.US,D,20171214,000000,7.85,8,7.8,7.85,338086,0
+UIS.US,D,20171215,000000,7.9,8.325,7.85,8.3,732522,0
+UIS.US,D,20171218,000000,8.45,8.45,8.15,8.3,284091,0
+UIS.US,D,20171219,000000,8.35,8.35,8.05,8.1,155947,0
+UIS.US,D,20171220,000000,8.1,8.35,8.075,8.1,194190,0
+UIS.US,D,20171221,000000,8.1,8.35,8.1,8.2,172888,0
+UIS.US,D,20171222,000000,8.2,8.4,8.125,8.3,247450,0
+UIS.US,D,20171226,000000,8.3,8.3,8.15,8.15,138374,0
+UIS.US,D,20171227,000000,8.2,8.3,8.15,8.2,134348,0
+UIS.US,D,20171228,000000,8.15,8.25,8.109,8.2,241285,0
+UIS.US,D,20171229,000000,8.15,8.3,8.1,8.15,375534,0
+UIS.US,D,20180102,000000,8.2,8.4,8.1,8.35,264096,0
+UIS.US,D,20180103,000000,8.35,8.4,8.15,8.35,452362,0
+UIS.US,D,20180104,000000,8.4,8.65,8.3,8.6,272555,0
+UIS.US,D,20180105,000000,8.65,8.75,8.5,8.55,203164,0
+UIS.US,D,20180108,000000,8.5,8.7,8.35,8.65,248292,0
+UIS.US,D,20180109,000000,8.65,8.7,8.4,8.5,310858,0
+UIS.US,D,20180110,000000,8.45,8.7,8.45,8.65,161942,0
+UIS.US,D,20180111,000000,8.75,9,8.55,9,357123,0
+UIS.US,D,20180112,000000,9,9.05,8.85,8.9,341453,0
+UIS.US,D,20180116,000000,9,9.15,8.75,8.9,281339,0
+UIS.US,D,20180117,000000,8.9,9.05,8.75,9,198219,0
+UIS.US,D,20180118,000000,8.95,9.05,8.85,8.95,184696,0
+UIS.US,D,20180119,000000,8.9,9.05,8.75,9,284765,0
+UIS.US,D,20180122,000000,8.9,9,8.75,8.9,184412,0
+UIS.US,D,20180123,000000,8.9,9,8.8,8.95,127263,0
+UIS.US,D,20180124,000000,8.95,9,8.775,8.8,149188,0
+UIS.US,D,20180125,000000,8.85,9,8.825,8.9,200719,0
+UIS.US,D,20180126,000000,8.95,9.1,8.875,8.95,211093,0
+UIS.US,D,20180129,000000,8.9,9.05,8.875,9.05,352006,0
+UIS.US,D,20180130,000000,8.95,9,8.65,8.9,370339,0
+UIS.US,D,20180131,000000,8.95,8.95,8.75,8.9,296746,0
+UIS.US,D,20180201,000000,8.85,8.9,8.7,8.75,222598,0
+UIS.US,D,20180202,000000,8.75,8.8,8.25,8.35,383346,0
+UIS.US,D,20180205,000000,8.3,8.4,8.05,8.25,426605,0
+UIS.US,D,20180206,000000,8.15,8.4,8,8.35,559357,0
+UIS.US,D,20180207,000000,8.35,8.5,8.25,8.35,428989,0
+UIS.US,D,20180208,000000,8.3,8.45,8.2,8.35,579702,0
+UIS.US,D,20180209,000000,10.1,10.175,9.55,9.9,2312303,0
+UIS.US,D,20180212,000000,9.55,10.5,9.4,10.25,1463402,0
+UIS.US,D,20180213,000000,10.3,10.85,10.3,10.8,1370646,0
+UIS.US,D,20180214,000000,10.8,11.2,10.5501,11.1,1103423,0
+UIS.US,D,20180215,000000,11.25,11.3,11,11.1,875270,0
+UIS.US,D,20180216,000000,11.15,11.4,10.9,11.15,791114,0
+UIS.US,D,20180220,000000,11.15,11.85,11,11.7,2359991,0
+UIS.US,D,20180221,000000,11.75,12.2,11.45,11.55,1171109,0
+UIS.US,D,20180222,000000,11.55,11.8,11.5,11.5,666819,0
+UIS.US,D,20180223,000000,11.5,11.55,11.2501,11.45,673630,0
+UIS.US,D,20180226,000000,11.45,11.6,11.1,11.1,893986,0
+UIS.US,D,20180227,000000,11.1,11.55,11.1,11.3,668442,0
+UIS.US,D,20180228,000000,11.4,11.65,11.15,11.2,629880,0
+UIS.US,D,20180301,000000,11.15,11.55,11.05,11.2,584669,0
+UIS.US,D,20180302,000000,11.1,11.475,11.05,11.25,551227,0
+UIS.US,D,20180305,000000,11.3,11.9,11.3,11.8,937460,0
+UIS.US,D,20180306,000000,11.8,11.82,11.075,11.3,742140,0
+UIS.US,D,20180307,000000,11.2,11.55,11.101,11.4,455686,0
+UIS.US,D,20180308,000000,11.5,11.55,11.25,11.35,341215,0
+UIS.US,D,20180309,000000,11.4,11.5,11.2,11.3,589688,0
+UIS.US,D,20180312,000000,11.4,11.525,11.275,11.4,397791,0
+UIS.US,D,20180313,000000,11.4,11.55,11.325,11.35,486992,0
+UIS.US,D,20180314,000000,11.35,11.55,11.25,11.35,435086,0
+UIS.US,D,20180315,000000,11.45,11.5,11.1,11.2,378151,0
+UIS.US,D,20180316,000000,11.25,11.525,11.2,11.35,756016,0
+UIS.US,D,20180319,000000,11.25,11.45,11.075,11.15,400989,0
+UIS.US,D,20180320,000000,11.2,11.6,11.15,11.35,484518,0
+UIS.US,D,20180321,000000,11.4,11.7,11.35,11.45,369376,0
+UIS.US,D,20180322,000000,11.3,11.4,10.85,10.9,497123,0
+UIS.US,D,20180323,000000,10.9,11.05,10.4,10.4,825741,0
+UIS.US,D,20180326,000000,10.55,10.9,10.45,10.85,466436,0
+UIS.US,D,20180327,000000,10.9,11,10.4,10.45,391303,0
+UIS.US,D,20180328,000000,10.45,10.6,10.25,10.5,1327717,0
+UIS.US,D,20180329,000000,10.55,10.85,10.45,10.75,551583,0
+UIS.US,D,20180402,000000,10.7,10.75,9.7,10.2,687343,0
+UIS.US,D,20180403,000000,10.15,10.55,10.15,10.4,940948,0
+UIS.US,D,20180404,000000,10.25,10.65,10.15,10.6,504818,0
+UIS.US,D,20180405,000000,10.7,10.8,10.55,10.6,338661,0
+UIS.US,D,20180406,000000,10.5,10.8,10.4,10.4,374061,0
+UIS.US,D,20180409,000000,10.5,10.7,10.35,10.4,229076,0
+UIS.US,D,20180410,000000,10.55,10.8,10.5,10.65,305312,0
+UIS.US,D,20180411,000000,10.6,10.8,10.5,10.65,225831,0
+UIS.US,D,20180412,000000,10.75,10.9,10.65,10.85,302017,0
+UIS.US,D,20180413,000000,10.85,10.95,10.5,10.7,365640,0
+UIS.US,D,20180416,000000,10.75,10.9,10.65,10.85,260952,0
+UIS.US,D,20180417,000000,10.85,11.1,10.55,11.05,743481,0
+UIS.US,D,20180418,000000,11.1,11.5,11,11.4,720630,0
+UIS.US,D,20180419,000000,11.4,11.45,11.1,11.35,475034,0
+UIS.US,D,20180420,000000,11.35,11.45,11.1,11.15,361312,0
+UIS.US,D,20180423,000000,11.15,11.25,10.95,11,368374,0
+UIS.US,D,20180424,000000,11,11.45,10.95,11.15,690057,0
+UIS.US,D,20180425,000000,11.2,11.25,11,11.05,496433,0
+UIS.US,D,20180426,000000,11.1,11.4,11,11.25,395302,0
+UIS.US,D,20180427,000000,11.4,11.55,11,11.45,706766,0
+UIS.US,D,20180430,000000,11.55,11.65,11.1,11.2,591486,0
+UIS.US,D,20180501,000000,11.15,11.4,10.9,11.05,1297544,0
+UIS.US,D,20180502,000000,11.45,12.475,10.95,12,2269714,0
+UIS.US,D,20180503,000000,12,12.4,11.6,12.3,1577694,0
+UIS.US,D,20180504,000000,12.25,12.25,11.875,11.9,483186,0
+UIS.US,D,20180507,000000,12,12.15,11.8148,12,445240,0
+UIS.US,D,20180508,000000,11.85,12.15,11.8105,11.9,340136,0
+UIS.US,D,20180509,000000,12,12.1,11.75,11.95,471483,0
+UIS.US,D,20180510,000000,11.95,12.25,11.85,11.95,464170,0
+UIS.US,D,20180511,000000,11.85,12.025,11.8,12,276968,0
+UIS.US,D,20180514,000000,12.05,12.15,11.75,11.75,318444,0
+UIS.US,D,20180515,000000,11.6,11.85,11.5,11.8,321193,0
+UIS.US,D,20180516,000000,11.85,11.9,11.675,11.7,489101,0
+UIS.US,D,20180517,000000,11.75,12.075,11.7,11.9,363962,0
+UIS.US,D,20180518,000000,11.95,12.1,11.8,11.85,430921,0
+UIS.US,D,20180521,000000,11.95,12,11.8,12,290090,0
+UIS.US,D,20180522,000000,11.95,12,11.8,11.8,228304,0
+UIS.US,D,20180523,000000,11.8,11.875,11.7,11.8,302491,0
+UIS.US,D,20180524,000000,11.75,12,11.6,11.9,410833,0
+UIS.US,D,20180525,000000,11.9,12.15,11.9,11.95,309769,0
+UIS.US,D,20180529,000000,11.9,12.15,11.8,12.1,368474,0
+UIS.US,D,20180530,000000,12.15,12.75,12.15,12.2,697814,0
+UIS.US,D,20180531,000000,12.25,12.3,12,12.05,671662,0
+UIS.US,D,20180601,000000,12.1,12.45,12.1,12.35,425024,0
+UIS.US,D,20180604,000000,12.35,12.4,12.25,12.4,382577,0
+UIS.US,D,20180605,000000,12.35,12.75,12.35,12.65,372021,0
+UIS.US,D,20180606,000000,12.65,13.2,12.625,13.05,700489,0
+UIS.US,D,20180607,000000,13.1,13.2,12.85,13,395220,0
+UIS.US,D,20180608,000000,12.9,13.25,12.8,13.2,422956,0
+UIS.US,D,20180611,000000,13.25,13.45,13.075,13.2,473501,0
+UIS.US,D,20180612,000000,13.25,13.312,13.05,13.1,508142,0
+UIS.US,D,20180613,000000,13.15,13.7,13.025,13.45,712414,0
+UIS.US,D,20180614,000000,13.45,13.55,13.1,13.15,268728,0
+UIS.US,D,20180615,000000,13.15,13.5,12.95,13.3,689649,0
+UIS.US,D,20180618,000000,13.3,13.65,13.25,13.6,868082,0
+UIS.US,D,20180619,000000,13.55,13.8,13.375,13.7,986341,0
+UIS.US,D,20180620,000000,13.7,13.9,13.65,13.75,519048,0
+UIS.US,D,20180621,000000,13.7,13.75,13.35,13.62,405511,0
+UIS.US,D,20180622,000000,13.65,13.7,13.3,13.65,723080,0
+UIS.US,D,20180625,000000,13.7,13.7,13.25,13.45,553440,0
+UIS.US,D,20180626,000000,13.35,13.35,12.8,13,645827,0
+UIS.US,D,20180627,000000,12.95,13,12.6,12.85,770966,0
+UIS.US,D,20180628,000000,12.8,13.025,12.65,12.7,458214,0
+UIS.US,D,20180629,000000,12.8,13,12.75,12.9,431625,0
+UIS.US,D,20180702,000000,12.85,13.1,12.8485,13.05,347169,0
+UIS.US,D,20180703,000000,13.15,13.4,13.05,13.15,168876,0
+UIS.US,D,20180705,000000,13.15,13.75,13.15,13.6,757773,0
+UIS.US,D,20180706,000000,13.6,14.75,13.55,14.4,1488919,0
+UIS.US,D,20180709,000000,14.65,14.95,14.45,14.8,1425979,0
+UIS.US,D,20180710,000000,14.9,15.05,14.45,14.55,2183050,0
+UIS.US,D,20180711,000000,14.4,14.7,14.1,14.25,1065690,0
+UIS.US,D,20180712,000000,14.3,14.5,14.2,14.5,1262581,0
+UIS.US,D,20180713,000000,14.5,14.6,14.275,14.4,380320,0
+UIS.US,D,20180716,000000,14.45,14.6,14.075,14.2,289393,0
+UIS.US,D,20180717,000000,14.2,14.35,14.05,14.25,575509,0
+UIS.US,D,20180718,000000,14.2,14.243,13.95,14.1,208598,0
+UIS.US,D,20180719,000000,14.1,14.2,13.9,14,648567,0
+UIS.US,D,20180720,000000,14.05,14.2,14,14.05,452990,0
+UIS.US,D,20180723,000000,14.05,14.25,13.9,14.2,457799,0
+UIS.US,D,20180724,000000,14.3,14.35,13.45,13.75,937827,0
+UIS.US,D,20180725,000000,13.75,14.15,13.7,13.8,663375,0
+UIS.US,D,20180726,000000,13.8,13.9,13.4,13.55,489720,0
+UIS.US,D,20180727,000000,13.6,13.6232,12.25,12.8,1449785,0
+UIS.US,D,20180730,000000,12.8,12.95,12.5001,12.7,582393,0
+UIS.US,D,20180731,000000,12.7,12.9,12.5,12.85,756130,0
+UIS.US,D,20180801,000000,13.6,15.05,13.6,14.55,3476281,0
+UIS.US,D,20180802,000000,14.55,15.2,14.2,15.1,2805584,0
+UIS.US,D,20180803,000000,15.1,15.45,14.95,15.45,1029771,0
+UIS.US,D,20180806,000000,15.5,15.9,15.25,15.9,1455304,0
+UIS.US,D,20180807,000000,16,16.35,15.805,15.95,1035043,0
+UIS.US,D,20180808,000000,16,16,15.225,15.85,1031261,0
+UIS.US,D,20180809,000000,15.95,16.275,15.825,15.9,538315,0
+UIS.US,D,20180810,000000,15.85,16,15.6,15.8,723589,0
+UIS.US,D,20180813,000000,15.75,16,15.25,15.4,1026507,0
+UIS.US,D,20180814,000000,15.55,15.765,15.25,15.35,588036,0
+UIS.US,D,20180815,000000,15.2,15.395,14.975,15.25,459023,0
+UIS.US,D,20180816,000000,15.4,15.5,15.1,15.3,561457,0
+UIS.US,D,20180817,000000,15.2,15.4,14.95,15.35,560861,0
+UIS.US,D,20180820,000000,15.35,15.7,15.2,15.65,689379,0
+UIS.US,D,20180821,000000,15.8,15.9,15.65,15.8,468051,0
+UIS.US,D,20180822,000000,15.8,16,15.75,15.95,501392,0
+UIS.US,D,20180823,000000,15.95,16,15.65,15.7,209839,0
+UIS.US,D,20180824,000000,15.85,15.9838,15.75,15.95,365177,0
+UIS.US,D,20180827,000000,16,16.05,15.75,15.9,563174,0
+UIS.US,D,20180828,000000,15.95,17,15.9286,16.75,1384880,0
+UIS.US,D,20180829,000000,18.05,18.65,17.95,18.3,8936094,0
+UIS.US,D,20180830,000000,18.3,18.55,17.75,18.5,2837619,0
+UIS.US,D,20180831,000000,18.55,18.75,18.275,18.6,11705607,0
+UIS.US,D,20180904,000000,18.65,19.35,18.55,19.15,2310822,0
+UIS.US,D,20180905,000000,19.05,19.1265,18.5,18.75,2012815,0
+UIS.US,D,20180906,000000,18.7,19.15,18.5501,19.05,1551639,0
+UIS.US,D,20180907,000000,18.95,19.25,18.75,19.05,1003098,0
+UIS.US,D,20180910,000000,19.05,19.65,18.85,19.6,1343473,0
+UIS.US,D,20180911,000000,19.75,19.9,19.4,19.45,1209603,0
+UIS.US,D,20180912,000000,19.55,19.65,19.05,19.6,1156951,0
+UIS.US,D,20180913,000000,19.7,20.3,19.6,20.2,1691052,0
+UIS.US,D,20180914,000000,20.1,20.35,19.75,20,1566852,0
+UIS.US,D,20180917,000000,20,20.05,19.075,19.2,1409313,0
+UIS.US,D,20180918,000000,19.25,20.3,19.1955,20.2,3219309,0
+UIS.US,D,20180919,000000,20.15,20.45,19.95,20.3,902440,0
+UIS.US,D,20180920,000000,20.35,20.5,19.9,20.1,979650,0
+UIS.US,D,20180921,000000,20.4,20.5,20.15,20.5,1108928,0
+UIS.US,D,20180924,000000,20.35,20.4,19.75,20.1,1098848,0
+UIS.US,D,20180925,000000,20.2,20.95,20.15,20.75,1266737,0
+UIS.US,D,20180926,000000,20.7,20.75,20.3,20.4,790683,0
+UIS.US,D,20180927,000000,20.5,20.65,20.15,20.3,824331,0
+UIS.US,D,20180928,000000,20.25,20.6,20.1,20.4,615621,0
+UIS.US,D,20181001,000000,20.43,20.44,20.005,20.09,1086822,0
+UIS.US,D,20181002,000000,20.02,20.13,19.13,19.36,1405295,0
+UIS.US,D,20181003,000000,19.57,20.2069,19.46,20.11,898669,0
+UIS.US,D,20181004,000000,19.88,20.09,19.52,19.67,1362276,0
+UIS.US,D,20181005,000000,19.65,20,19.3225,19.82,1264966,0
+UIS.US,D,20181008,000000,19.69,19.82,18.86,19.37,1597309,0
+UIS.US,D,20181009,000000,19.28,19.86,19.28,19.31,951002,0
+UIS.US,D,20181010,000000,19.15,19.27,18.05,18.4,1681894,0
+UIS.US,D,20181011,000000,18.29,18.83,18.21,18.28,1247296,0
+UIS.US,D,20181012,000000,18.84,18.89,18.52,18.75,874539,0
+UIS.US,D,20181015,000000,18.68,19.16,18.54,18.96,999069,0
+UIS.US,D,20181016,000000,19.14,19.71,18.87,19.7,757233,0
+UIS.US,D,20181017,000000,19.67,19.8,19.34,19.75,759979,0
+UIS.US,D,20181018,000000,19.63,19.9,19.1,19.27,500494,0
+UIS.US,D,20181019,000000,19.3,19.54,18.73,18.76,641972,0
+UIS.US,D,20181022,000000,18.8,19.41,18.78,19.22,673191,0
+UIS.US,D,20181023,000000,18.84,19.08,18.48,19,950239,0
+UIS.US,D,20181024,000000,19,19,18.06,18.07,1345828,0
+UIS.US,D,20181025,000000,18.22,18.73,17.862,18.66,1134741,0
+UIS.US,D,20181026,000000,18.24,18.6986,18.04,18.51,772330,0
+UIS.US,D,20181029,000000,18.7,18.95,17.9,18.17,482785,0
+UIS.US,D,20181030,000000,18.16,18.32,17.72,18.22,924073,0
+UIS.US,D,20181031,000000,18.34,18.69,18.34,18.41,1047077,0
+UIS.US,D,20181101,000000,18.5,18.67,18.075,18.38,758456,0
+UIS.US,D,20181102,000000,18.41,18.64,18.05,18.19,624833,0
+UIS.US,D,20181105,000000,18.25,18.55,17.92,18.44,583431,0
+UIS.US,D,20181106,000000,18.48,18.68,18.37,18.66,397738,0
+UIS.US,D,20181107,000000,18.8,19.1,18.65,18.8,831542,0
+UIS.US,D,20181108,000000,18.78,19.1,18.41,18.48,1017391,0
+UIS.US,D,20181109,000000,17.9,17.9,15.46,17.5,4323115,0
+UIS.US,D,20181112,000000,17.12,17.17,15.14,15.37,1911025,0
+UIS.US,D,20181113,000000,15.43,15.4928,14.78,15.11,1532976,0
+UIS.US,D,20181114,000000,15.17,15.58,15.1,15.32,955646,0
+UIS.US,D,20181115,000000,15.07,15.41,15.03,15.39,664641,0
+UIS.US,D,20181116,000000,15.17,15.28,14.79,14.98,783916,0
+UIS.US,D,20181119,000000,14.81,14.834,14.09,14.17,1603767,0
+UIS.US,D,20181120,000000,13.21,13.7,13.01,13.36,2223991,0
+UIS.US,D,20181121,000000,13.45,13.735,13.32,13.47,866356,0
+UIS.US,D,20181123,000000,13.28,13.63,13.04,13.5,446071,0
+UIS.US,D,20181126,000000,13.76,13.76,13.35,13.59,1552342,0
+UIS.US,D,20181127,000000,13.5,13.7505,13.205,13.38,1156332,0
+UIS.US,D,20181128,000000,13.46,13.54,13.18,13.51,614638,0
+UIS.US,D,20181129,000000,13.38,13.585,13.28,13.55,696776,0
+UIS.US,D,20181130,000000,13.55,13.63,13.375,13.52,762550,0
+UIS.US,D,20181203,000000,13.85,13.87,13.4,13.56,945411,0
+UIS.US,D,20181204,000000,13.55,13.65,12.89,12.92,1058906,0
+UIS.US,D,20181206,000000,12.64,13.01,12.52,12.97,919758,0
+UIS.US,D,20181207,000000,12.99,13.25,12.61,12.75,879454,0
+UIS.US,D,20181210,000000,12.75,13.21,12.715,13.02,568815,0
+UIS.US,D,20181211,000000,13.2,13.23,12.39,12.71,743057,0
+UIS.US,D,20181212,000000,12.85,12.85,12.35,12.41,1071124,0
+UIS.US,D,20181213,000000,12.39,12.55,11.7,11.97,1614530,0
+UIS.US,D,20181214,000000,11.84,12.16,11.69,11.76,793311,0
+UIS.US,D,20181217,000000,11.73,11.86,11.32,11.36,703407,0
+UIS.US,D,20181218,000000,11.43,11.68,11.43,11.51,1002601,0
+UIS.US,D,20181219,000000,11.51,11.87,11.31,11.47,889845,0
+UIS.US,D,20181220,000000,11.39,11.56,11.01,11.24,724026,0
+UIS.US,D,20181221,000000,11.18,11.2124,10.61,10.69,2220912,0
+UIS.US,D,20181224,000000,10.52,11.08,10.46,10.77,352858,0
+UIS.US,D,20181226,000000,10.81,11.32,10.77,11.31,524309,0
+UIS.US,D,20181227,000000,11.07,11.43,10.97,11.41,744941,0
+UIS.US,D,20181228,000000,11.46,11.59,11.12,11.38,497007,0
+UIS.US,D,20181231,000000,11.5,11.63,11.29,11.63,574843,0
+UIS.US,D,20190102,000000,11.46,11.77,11.37,11.62,864515,0
+UIS.US,D,20190103,000000,11.59,11.635,11.11,11.25,637870,0
+UIS.US,D,20190104,000000,11.48,11.82,11.36,11.65,388397,0
+UIS.US,D,20190107,000000,11.72,11.88,11.6,11.86,421763,0
+UIS.US,D,20190108,000000,12.06,12.28,11.91,12.28,600463,0
+UIS.US,D,20190109,000000,12.36,12.52,12.2509,12.46,594594,0
+UIS.US,D,20190110,000000,12.32,12.54,12.21,12.42,440865,0
+UIS.US,D,20190111,000000,12.39,12.84,12.32,12.79,435559,0
+UIS.US,D,20190114,000000,12.63,12.95,12.57,12.74,423042,0
+UIS.US,D,20190115,000000,12.73,12.95,12.725,12.93,358937,0
+UIS.US,D,20190116,000000,12.93,13.08,12.92,13.06,400724,0
+UIS.US,D,20190117,000000,13.04,13.21,12.89,13.09,580339,0
+UIS.US,D,20190118,000000,13.19,13.3,13.03,13.11,515444,0
+UIS.US,D,20190122,000000,13.11,13.18,12.56,12.65,301548,0
+UIS.US,D,20190123,000000,12.77,12.87,12.48,12.6,658779,0
+UIS.US,D,20190124,000000,12.65,12.88,12.55,12.83,320937,0
+UIS.US,D,20190125,000000,12.94,13.115,12.89,13,393481,0
+UIS.US,D,20190128,000000,12.83,12.94,12.56,12.73,226483,0
+UIS.US,D,20190129,000000,12.74,12.82,12.59,12.61,360937,0
+UIS.US,D,20190130,000000,12.67,13.1,12.46,13.02,461425,0
+UIS.US,D,20190131,000000,13,13.15,12.9,13.08,489004,0
+UIS.US,D,20190201,000000,13.06,13.28,12.85,12.91,339313,0
+UIS.US,D,20190204,000000,12.95,13.28,12.75,13.21,572132,0
+UIS.US,D,20190205,000000,13.31,13.4,13.03,13.09,264697,0
+UIS.US,D,20190206,000000,13.08,13.15,12.95,13.12,220622,0
+UIS.US,D,20190207,000000,12.97,12.98,12.6,12.77,307946,0
+UIS.US,D,20190208,000000,12.65,12.79,12.56,12.67,256278,0
+UIS.US,D,20190211,000000,12.85,12.85,12.14,12.29,695638,0
+UIS.US,D,20190212,000000,12.47,12.69,12.12,12.61,938811,0
+UIS.US,D,20190213,000000,14.57,15.163,14.19,14.46,3103498,0
+UIS.US,D,20190214,000000,14.38,14.41,13.61,13.88,1327535,0
+UIS.US,D,20190215,000000,14.04,14.09,13.64,13.8,1114831,0
+UIS.US,D,20190219,000000,13.8,14.14,13.67,13.93,842930,0
+UIS.US,D,20190220,000000,13.92,13.9276,13.6,13.86,726778,0
+UIS.US,D,20190221,000000,13.78,13.83,13.63,13.74,398795,0
+UIS.US,D,20190222,000000,13.77,13.88,13.62,13.73,446473,0
+UIS.US,D,20190225,000000,13.76,13.9,13.74,13.75,337543,0
+UIS.US,D,20190226,000000,13.8,13.8,13.5799,13.64,574315,0
+UIS.US,D,20190227,000000,13.61,13.76,13.55,13.66,217105,0
+UIS.US,D,20190228,000000,13.68,13.68,13.43,13.51,423657,0
+UIS.US,D,20190301,000000,13.63,13.76,13.43,13.66,376188,0
+UIS.US,D,20190304,000000,13.7,13.7,13.115,13.31,548282,0
+UIS.US,D,20190305,000000,13.27,13.4,13.17,13.18,580156,0
+UIS.US,D,20190306,000000,13.17,13.1834,12.8,12.84,641299,0
+UIS.US,D,20190307,000000,12.79,12.79,12.57,12.65,533822,0
+UIS.US,D,20190308,000000,12.53,12.72,12.46,12.65,472359,0
+UIS.US,D,20190311,000000,12.68,13.1,12.64,13.1,534304,0
+UIS.US,D,20190312,000000,13.1,13.15,12.95,13.1,364925,0
+UIS.US,D,20190313,000000,13.22,13.22,13.04,13.12,391276,0
+UIS.US,D,20190314,000000,13.15,13.36,12.95,13.3,1002400,0
+UIS.US,D,20190315,000000,13.47,13.72,13.265,13.36,1224418,0
+UIS.US,D,20190318,000000,13.41,13.55,13.3,13.44,402067,0
+UIS.US,D,20190319,000000,13.58,13.615,13.4,13.41,347585,0
+UIS.US,D,20190320,000000,13.41,13.45,13.04,13.14,492377,0
+UIS.US,D,20190321,000000,13.12,13.26,13.05,13.14,375594,0
+UIS.US,D,20190322,000000,13.07,13.09,12.31,12.31,949098,0
+UIS.US,D,20190325,000000,12.25,12.35,11.94,12.09,794963,0
+UIS.US,D,20190326,000000,12.21,12.26,11.64,11.86,959230,0
+UIS.US,D,20190327,000000,11.86,11.9,11.53,11.65,779903,0
+UIS.US,D,20190328,000000,11.73,11.855,11.48,11.56,526376,0
+UIS.US,D,20190329,000000,11.66,11.69,11.28,11.67,963350,0
+UIS.US,D,20190401,000000,11.76,11.82,11.59,11.72,807333,0
+UIS.US,D,20190402,000000,11.75,11.91,11.63,11.82,654790,0
+UIS.US,D,20190403,000000,11.96,12.155,11.78,11.99,568284,0
+UIS.US,D,20190404,000000,12,12.01,11.77,11.86,414844,0
+UIS.US,D,20190405,000000,11.9,11.925,11.785,11.86,318753,0
+UIS.US,D,20190408,000000,11.82,11.8407,11.505,11.73,432978,0
+UIS.US,D,20190409,000000,11.64,11.76,11.47,11.5,442361,0
+UIS.US,D,20190410,000000,11.5,11.75,11.49,11.68,488979,0
+UIS.US,D,20190411,000000,11.66,11.67,11.36,11.4,646144,0
+UIS.US,D,20190412,000000,11.46,11.493,11.26,11.4,424759,0
+UIS.US,D,20190415,000000,11.45,11.5,11.125,11.16,385970,0
+UIS.US,D,20190416,000000,11.2,11.29,11.05,11.22,466829,0
+UIS.US,D,20190417,000000,11.26,11.2999,10.8,10.89,609218,0
+UIS.US,D,20190418,000000,10.84,10.91,10.54,10.83,741607,0
+UIS.US,D,20190422,000000,10.81,10.87,10.635,10.85,429755,0
+UIS.US,D,20190423,000000,10.87,11.15,10.81,11.04,545504,0
+UIS.US,D,20190424,000000,11.05,11.21,10.97,11.13,541454,0
+UIS.US,D,20190425,000000,11.14,11.16,10.88,10.89,520040,0
+UIS.US,D,20190426,000000,10.85,11.075,10.64,11,445330,0
+UIS.US,D,20190429,000000,11,11.12,10.97,11.04,457914,0
+UIS.US,D,20190430,000000,11.08,11.37,11.02,11.21,813274,0
+UIS.US,D,20190501,000000,11.23,11.39,11.155,11.18,981242,0
+UIS.US,D,20190502,000000,11.14,11.55,10.9,11.1,1627038,0
+UIS.US,D,20190503,000000,10.62,10.63,9.86,10.46,2289827,0
+UIS.US,D,20190506,000000,10.23,10.64,10.21,10.54,1553202,0
+UIS.US,D,20190507,000000,10.42,10.565,10.03,10.06,1316567,0
+UIS.US,D,20190508,000000,10.02,10.14,9.9,10.1,998546,0
+UIS.US,D,20190509,000000,9.98,10.01,9.68,9.9,1097321,0
+UIS.US,D,20190510,000000,9.81,10.3,9.81,10.26,1001954,0
+UIS.US,D,20190513,000000,10,10.06,9.71,9.85,1029958,0
+UIS.US,D,20190514,000000,9.87,9.909,9.73,9.83,563851,0
+UIS.US,D,20190515,000000,9.7,9.89,9.7,9.83,521007,0
+UIS.US,D,20190516,000000,9.82,10.04,9.82,10.03,654246,0
+UIS.US,D,20190517,000000,9.89,10.04,9.85,9.9,431192,0
+UIS.US,D,20190520,000000,9.76,9.84,9.69,9.77,513903,0
+UIS.US,D,20190521,000000,9.85,9.92,9.8,9.92,417088,0
+UIS.US,D,20190522,000000,9.88,10.01,9.71,9.75,478253,0
+UIS.US,D,20190523,000000,9.6,9.61,9.38,9.59,770847,0
+UIS.US,D,20190524,000000,9.71,9.83,9.7,9.79,559390,0
+UIS.US,D,20190528,000000,9.82,10,9.78,9.78,528604,0
+UIS.US,D,20190529,000000,9.69,9.75,9.5,9.64,1020986,0
+UIS.US,D,20190530,000000,9.68,9.89,9.58,9.84,857003,0
+UIS.US,D,20190531,000000,9.69,9.85,9.625,9.7,760757,0
+UIS.US,D,20190603,000000,9.68,9.71,9.33,9.38,818367,0
+UIS.US,D,20190604,000000,9.51,9.62,9.29,9.57,837859,0
+UIS.US,D,20190605,000000,9.62,9.63,9.26,9.45,720556,0
+UIS.US,D,20190606,000000,9.38,9.45,9.24,9.43,524588,0
+UIS.US,D,20190607,000000,9.43,9.74,9.39,9.66,421056,0
+UIS.US,D,20190610,000000,9.72,9.805,9.6,9.63,405909,0
+UIS.US,D,20190611,000000,9.77,9.85,9.44,9.45,413799,0
+UIS.US,D,20190612,000000,9.43,9.45,9.3,9.38,424332,0
+UIS.US,D,20190613,000000,9.45,9.48,9.145,9.22,472516,0
+UIS.US,D,20190614,000000,9.16,9.19,9.02,9.03,514880,0
+UIS.US,D,20190617,000000,9.03,9.15,8.98,9.07,515240,0
+UIS.US,D,20190618,000000,9.07,9.53,9.07,9.43,1408328,0
+UIS.US,D,20190619,000000,9.49,9.75,9.31,9.5,466473,0
+UIS.US,D,20190620,000000,9.61,9.74,9.5,9.74,692244,0
+UIS.US,D,20190621,000000,9.76,10,9.71,10,1217327,0
+UIS.US,D,20190624,000000,10.01,10.155,9.97,10.04,550701,0
+UIS.US,D,20190625,000000,10.03,10.35,9.94,9.99,862567,0
+UIS.US,D,20190626,000000,10.06,10.1278,9.44,9.46,639819,0
+UIS.US,D,20190627,000000,9.48,9.55,9.3299,9.46,426413,0
+UIS.US,D,20190628,000000,9.48,9.75,9.48,9.72,1003172,0
+UIS.US,D,20190701,000000,9.88,9.95,9.8,9.87,379287,0
+UIS.US,D,20190702,000000,9.86,9.925,9.69,9.91,525496,0
+UIS.US,D,20190703,000000,9.93,10.015,9.82,9.98,219555,0
+UIS.US,D,20190705,000000,9.88,9.92,9.6249,9.85,355082,0
+UIS.US,D,20190708,000000,9.75,9.93,9.715,9.81,349738,0
+UIS.US,D,20190709,000000,9.74,9.925,9.63,9.91,401978,0
+UIS.US,D,20190710,000000,9.96,10.29,9.87,10.28,629962,0
+UIS.US,D,20190711,000000,10.3,10.51,10.06,10.12,610744,0
+UIS.US,D,20190712,000000,10.16,10.21,10.055,10.17,433914,0
+UIS.US,D,20190715,000000,10.19,10.22,9.795,10.06,362014,0
+UIS.US,D,20190716,000000,10.03,10.16,9.98,10.12,303641,0
+UIS.US,D,20190717,000000,10.09,10.2,10.04,10.11,461752,0
+UIS.US,D,20190718,000000,10.08,10.14,9.9,10,331742,0
+UIS.US,D,20190719,000000,10,10.03,9.8,9.82,452593,0
+UIS.US,D,20190722,000000,9.89,9.91,9.77,9.89,371063,0
+UIS.US,D,20190723,000000,9.95,10.025,9.76,9.86,287653,0
+UIS.US,D,20190724,000000,9.81,10.15,9.81,10.1,341244,0
+UIS.US,D,20190725,000000,10.07,10.1,9.885,9.97,474386,0
+UIS.US,D,20190726,000000,10,10.4,10,10.36,584308,0
+UIS.US,D,20190729,000000,10.33,10.59,10.27,10.52,485682,0
+UIS.US,D,20190730,000000,10.53,10.56,10.28,10.53,817431,0
+UIS.US,D,20190731,000000,12.19,12.95,11.73,12.39,5469239,0
+UIS.US,D,20190801,000000,12.5,12.7,12.17,12.5,1254486,0
+UIS.US,D,20190802,000000,11.7,12.43,11.66,11.7,802764,0
+UIS.US,D,20190805,000000,11.27,11.32,10.71,10.82,1350671,0
+UIS.US,D,20190806,000000,11,11.07,10.24,10.42,942286,0
+UIS.US,D,20190807,000000,10.32,10.505,10.22,10.4,589391,0
+UIS.US,D,20190808,000000,10.21,10.525,10.11,10.35,508986,0
+UIS.US,D,20190809,000000,10.23,10.23,9.53,9.63,841838,0
+UIS.US,D,20190812,000000,9.51,9.55,8.92,8.96,909088,0
+UIS.US,D,20190813,000000,9.19,9.31,8.72,9,1052386,0
+UIS.US,D,20190814,000000,8.82,8.82,8.32,8.42,1047483,0
+UIS.US,D,20190815,000000,8.39,8.43,8.03,8.04,817626,0
+UIS.US,D,20190816,000000,8.1,8.22,7.9343,8.06,1344026,0
+UIS.US,D,20190819,000000,8.18,8.26,7.97,8,1044350,0
+UIS.US,D,20190820,000000,7.93,8.06,7.56,7.97,1563117,0
+UIS.US,D,20190821,000000,8.06,8.13,7.6,7.74,1194277,0
+UIS.US,D,20190822,000000,7.74,7.95,7.7,7.71,1786733,0
+UIS.US,D,20190823,000000,7.67,7.7,7.11,7.17,1950599,0
+UIS.US,D,20190826,000000,7.26,7.3499,6.96,7.09,1162578,0
+UIS.US,D,20190827,000000,7.12,7.16,6.8,6.85,1362512,0
+UIS.US,D,20190828,000000,6.82,7.02,6.74,6.87,2860667,0
+UIS.US,D,20190829,000000,6.98,7.05,6.8,6.81,1172880,0
+UIS.US,D,20190830,000000,6.87,6.93,6.39,6.54,1349624,0
+UIS.US,D,20190903,000000,6.57,6.69,6.41,6.45,1535255,0
+UIS.US,D,20190904,000000,6.54,6.78,6.5,6.72,976994,0
+UIS.US,D,20190905,000000,6.8,7.24,6.765,7.16,1680120,0
+UIS.US,D,20190906,000000,7.16,7.18,7.0299,7.11,894844,0
+UIS.US,D,20190909,000000,7.11,7.55,7.05,7.51,1196610,0
+UIS.US,D,20190910,000000,7.52,8.28,7.46,8.27,1765087,0
+UIS.US,D,20190911,000000,8.33,8.58,8,8.49,1277474,0
+UIS.US,D,20190912,000000,8.47,8.62,8.23,8.57,1220598,0
+UIS.US,D,20190913,000000,8.57,8.74,8.43,8.69,977769,0
+UIS.US,D,20190916,000000,8.64,8.74,8.33,8.49,851367,0
+UIS.US,D,20190917,000000,8.38,8.45,8.08,8.4,916611,0
+UIS.US,D,20190918,000000,8.43,8.5,8.015,8.18,1173606,0
+UIS.US,D,20190919,000000,8.18,8.335,7.85,7.89,1103447,0
+UIS.US,D,20190920,000000,7.88,8.075,7.74,7.8,1189534,0
+UIS.US,D,20190923,000000,7.71,7.7227,7.35,7.57,1392880,0
+UIS.US,D,20190924,000000,7.61,7.66,7.28,7.36,1019407,0
+UIS.US,D,20190925,000000,7.34,7.57,7.25,7.54,1535811,0
+UIS.US,D,20190926,000000,7.6,7.8462,7.41,7.47,946085,0
+UIS.US,D,20190927,000000,7.48,7.67,7.42,7.46,818607,0
+UIS.US,D,20190930,000000,7.49,7.58,7.32,7.43,667579,0
+UIS.US,D,20191001,000000,7.47,7.59,6.92,6.97,624646,0
+UIS.US,D,20191002,000000,6.9,6.94,6.69,6.69,788157,0
+UIS.US,D,20191003,000000,6.64,6.895,6.46,6.84,1193547,0
+UIS.US,D,20191004,000000,6.84,6.95,6.68,6.94,530634,0
+UIS.US,D,20191007,000000,6.98,7.12,6.86,7.02,520151,0
+UIS.US,D,20191008,000000,7.02,7.04,6.83,6.84,668583,0
+UIS.US,D,20191009,000000,6.89,6.93,6.74,6.84,441768,0
+UIS.US,D,20191010,000000,6.85,7.04,6.81,7.01,688862,0
+UIS.US,D,20191011,000000,7.23,7.75,7.1701,7.61,1197735,0
+UIS.US,D,20191014,000000,7.59,7.87,7.42,7.73,847850,0
+UIS.US,D,20191015,000000,7.72,7.99,7.7,7.9,957805,0
+UIS.US,D,20191016,000000,7.83,7.99,7.67,7.73,815089,0
+UIS.US,D,20191017,000000,7.75,7.88,7.71,7.81,670100,0
+UIS.US,D,20191018,000000,7.78,7.81,7.495,7.53,583062,0
+UIS.US,D,20191021,000000,7.59,7.78,7.57,7.74,498412,0
+UIS.US,D,20191022,000000,7.76,7.89,7.59,7.85,602479,0
+UIS.US,D,20191023,000000,7.87,8.14,7.81,8.13,521498,0
+UIS.US,D,20191024,000000,8.22,8.22,7.79,7.93,466739,0
+UIS.US,D,20191025,000000,7.9,8.177,7.89,8.14,773057,0
+UIS.US,D,20191028,000000,8.24,8.61,8.22,8.57,776047,0
+UIS.US,D,20191029,000000,8.6,8.63,8.37,8.49,964062,0
+UIS.US,D,20191030,000000,9.48,10.25,9.33,9.89,2499119,0
+UIS.US,D,20191031,000000,9.89,10.28,9.67,10.26,1791347,0
+UIS.US,D,20191101,000000,10.33,10.66,10.18,10.38,965082,0
+UIS.US,D,20191104,000000,10.49,11.09,10.41,10.94,1479918,0
+UIS.US,D,20191105,000000,11,11.42,10.86,11.07,1635094,0
+UIS.US,D,20191106,000000,10.98,11.01,10.57,10.74,997721,0
+UIS.US,D,20191107,000000,10.8,11.37,10.79,11.02,716679,0
+UIS.US,D,20191108,000000,11,11.565,10.8872,11.54,965515,0
+UIS.US,D,20191111,000000,11.36,11.44,11.135,11.25,616372,0
+UIS.US,D,20191112,000000,11.25,11.44,11.075,11.11,669263,0
+UIS.US,D,20191113,000000,11.01,11.17,10.95,10.96,740047,0
+UIS.US,D,20191114,000000,10.96,11.115,10.91,10.91,621632,0
+UIS.US,D,20191115,000000,10.96,11.07,10.88,10.97,710621,0
+UIS.US,D,20191118,000000,10.96,10.985,10.7445,10.86,543878,0
+UIS.US,D,20191119,000000,10.84,10.96,10.63,10.92,580956,0
+UIS.US,D,20191120,000000,10.86,11.1,10.78,10.83,632202,0
+UIS.US,D,20191121,000000,10.84,10.89,10.69,10.78,462047,0
+UIS.US,D,20191122,000000,10.84,11.3,10.7398,11.12,463363,0
+UIS.US,D,20191125,000000,11.11,11.59,11.1,11.52,526625,0
+UIS.US,D,20191126,000000,11.49,11.64,11.21,11.6,682078,0
+UIS.US,D,20191127,000000,11.68,11.9,11.66,11.71,663872,0
+UIS.US,D,20191129,000000,11.69,11.72,11.35,11.38,202412,0
+UIS.US,D,20191202,000000,11.35,11.52,11.101,11.14,365379,0
+UIS.US,D,20191203,000000,10.92,11.12,10.8,10.95,508721,0
+UIS.US,D,20191204,000000,11.02,11.19,10.98,11.03,426055,0
+UIS.US,D,20191205,000000,11.03,11.14,10.73,10.85,415247,0
+UIS.US,D,20191206,000000,10.91,11.34,10.89,11.25,714472,0
+UIS.US,D,20191209,000000,11.25,11.45,11.15,11.16,473511,0
+UIS.US,D,20191210,000000,11.09,11.13,10.905,11.01,493223,0
+UIS.US,D,20191211,000000,11.05,11.31,11,11.26,409807,0
+UIS.US,D,20191212,000000,11.29,11.835,11.29,11.76,516286,0
+UIS.US,D,20191213,000000,11.69,11.97,11.565,11.92,628404,0
+UIS.US,D,20191216,000000,12,12.43,11.975,12.25,670527,0
+UIS.US,D,20191217,000000,12.295,12.47,12.22,12.26,677066,0
+UIS.US,D,20191218,000000,12.29,12.4,11.99,12.05,508670,0
+UIS.US,D,20191219,000000,11.92,11.92,11.55,11.61,806093,0
+UIS.US,D,20191220,000000,11.66,11.7051,11.38,11.57,2188059,0
+UIS.US,D,20191223,000000,11.61,11.68,11.22,11.42,388165,0
+UIS.US,D,20191224,000000,11.47,11.59,11.3402,11.56,144561,0
+UIS.US,D,20191226,000000,11.56,11.65,11.44,11.54,232565,0
+UIS.US,D,20191227,000000,11.64,11.69,11.48,11.62,233367,0
+UIS.US,D,20191230,000000,11.58,11.84,11.42,11.63,375005,0
+UIS.US,D,20191231,000000,11.54,11.95,11.54,11.86,348374,0
+UIS.US,D,20200102,000000,11.99,12.14,11.72,11.89,306938,0
+UIS.US,D,20200103,000000,11.64,11.86,11.55,11.77,343642,0
+UIS.US,D,20200106,000000,11.55,11.82,11.45,11.66,311174,0
+UIS.US,D,20200107,000000,11.69,11.82,11.56,11.66,311116,0
+UIS.US,D,20200108,000000,11.65,11.8799,11.6165,11.76,303947,0
+UIS.US,D,20200109,000000,11.81,12.08,11.76,11.92,331733,0
+UIS.US,D,20200110,000000,11.96,11.96,11.625,11.67,445366,0
+UIS.US,D,20200113,000000,11.68,12.04,11.61,11.9,435634,0
+UIS.US,D,20200114,000000,11.85,12.46,11.8191,12.14,424753,0
+UIS.US,D,20200115,000000,12.18,12.43,12.16,12.23,481815,0
+UIS.US,D,20200116,000000,12.25,12.51,12.22,12.4,322203,0
+UIS.US,D,20200117,000000,12.44,12.6,12.17,12.33,609069,0
+UIS.US,D,20200121,000000,12.39,12.55,12.3,12.4,828779,0
+UIS.US,D,20200122,000000,12.4,12.5096,11.8,11.81,643272,0
+UIS.US,D,20200123,000000,11.75,11.77,11.45,11.54,583563,0
+UIS.US,D,20200124,000000,11.54,11.5763,10.55,10.58,831367,0
+UIS.US,D,20200127,000000,10.2,10.4,10.03,10.04,869595,0
+UIS.US,D,20200128,000000,10.13,10.32,10.01,10.06,512794,0
+UIS.US,D,20200129,000000,10.06,10.26,9.75,9.76,1754271,0
+UIS.US,D,20200130,000000,9.57,9.65,9.22,9.61,761991,0
+UIS.US,D,20200131,000000,9.52,9.94,9.43,9.71,843140,0
+UIS.US,D,20200203,000000,9.76,9.89,9.53,9.8,970331,0
+UIS.US,D,20200204,000000,10.01,10.395,9.97,10.3,825015,0
+UIS.US,D,20200205,000000,10.54,11.15,10.44,11.1,720682,0
+UIS.US,D,20200206,000000,16.33,17.99,15.35,16.2,8562745,0
+UIS.US,D,20200207,000000,16.06,16.79,15.45,16.48,2748657,0
+UIS.US,D,20200210,000000,16.43,16.44,15.6801,16.17,1537825,0
+UIS.US,D,20200211,000000,16.01,16.97,15.78,16.51,2909603,0
+UIS.US,D,20200212,000000,16.72,17.01,16.45,16.94,1886120,0
+UIS.US,D,20200213,000000,16.95,18.13,16.89,17.67,1768929,0
+UIS.US,D,20200214,000000,17.749,18.025,17.33,17.39,1979370,0
+UIS.US,D,20200218,000000,17.38,17.535,17.225,17.49,751081,0
+UIS.US,D,20200219,000000,17.58,18.1,17.4,17.89,1103115,0
+UIS.US,D,20200220,000000,17.71,17.93,17.55,17.85,1076271,0
+UIS.US,D,20200221,000000,17.73,17.73,17.03,17.06,1240967,0
+UIS.US,D,20200224,000000,16.18,16.61,16.18,16.26,989380,0
+UIS.US,D,20200225,000000,16.45,16.64,15.6,15.82,1168418,0
+UIS.US,D,20200226,000000,14.8901,16.35,13.65,15.83,2232080,0
+UIS.US,D,20200227,000000,15.33,15.43,14.7,14.84,1372083,0
+UIS.US,D,20200228,000000,14.11,15.55,14.08,15.53,1912505,0
+UIS.US,D,20200302,000000,15.61,15.75,14.93,15.74,1104554,0
+UIS.US,D,20200303,000000,15.68,16.09,14.4,14.49,999918,0
+UIS.US,D,20200304,000000,14.77,14.89,14.07,14.3,947999,0
+UIS.US,D,20200305,000000,14,14.21,13.31,13.35,1031088,0
+UIS.US,D,20200306,000000,12.95,13.19,12.51,12.69,1138456,0
+UIS.US,D,20200309,000000,11.8,12.23,11.4,11.42,896591,0
+UIS.US,D,20200310,000000,12,12.05,10.51,11.48,1480603,0
+UIS.US,D,20200311,000000,11.05,11.35,10.32,10.51,1178596,0
+UIS.US,D,20200312,000000,9.83,9.87,8.58,8.59,1429459,0
+UIS.US,D,20200313,000000,9.37,9.7,8.5,9.38,1274102,0
+UIS.US,D,20200316,000000,8.25,10.27,8.25,9.5,1239061,0
+UIS.US,D,20200317,000000,9.6,11.5,9.16,11.49,1229217,0
+UIS.US,D,20200318,000000,10.7,12.24,10.52,11.33,1742392,0
+UIS.US,D,20200319,000000,11.16,12.03,10.23,11.57,1176622,0
+UIS.US,D,20200320,000000,11.11,11.85,10.4,10.53,1607934,0
+UIS.US,D,20200323,000000,10.58,10.91,9.62,10.33,1082593,0
+UIS.US,D,20200324,000000,10.98,11.55,10.21,11.34,1207495,0
+UIS.US,D,20200325,000000,11.43,12.74,10.93,11.35,1238589,0
+UIS.US,D,20200326,000000,11.8,12.68,10.81,11.71,948967,0
+UIS.US,D,20200327,000000,11.33,12.015,10.86,11.73,743709,0
+UIS.US,D,20200330,000000,11.83,12.46,11.38,11.7,712569,0
+UIS.US,D,20200331,000000,11.66,12.4,11.49,12.35,1347795,0
+UIS.US,D,20200401,000000,11.78,12.38,10.265,10.36,1057689,0
+UIS.US,D,20200402,000000,10.38,11.2601,10.24,10.98,753649,0
+UIS.US,D,20200403,000000,10.92,11.19,10.12,10.56,709327,0
+UIS.US,D,20200406,000000,11.22,12.52,10.93,12.37,1159690,0
+UIS.US,D,20200407,000000,12.63,12.95,11.75,12,1074570,0
+UIS.US,D,20200408,000000,12.26,13.12,11.84,12.9,991967,0
+UIS.US,D,20200409,000000,13.26,13.7,12.99,13.36,1123435,0
+UIS.US,D,20200413,000000,13.32,13.62,12.68,12.81,567521,0
+UIS.US,D,20200414,000000,13.06,13.43,12.51,12.74,446550,0
+UIS.US,D,20200415,000000,12.28,12.34,11.67,11.92,539964,0
+UIS.US,D,20200416,000000,11.94,12.19,11.33,11.49,539126,0
+UIS.US,D,20200417,000000,11.87,12.24,11.66,12.05,828262,0
+UIS.US,D,20200420,000000,11.78,12.17,11.54,11.58,483860,0
+UIS.US,D,20200421,000000,11.3,11.685,11.1,11.56,497347,0
+UIS.US,D,20200422,000000,11.9,12.01,11.3328,11.51,419252,0
+UIS.US,D,20200423,000000,11.55,12.09,11.55,11.82,497858,0
+UIS.US,D,20200424,000000,11.79,11.94,11.42,11.71,350851,0
+UIS.US,D,20200427,000000,11.72,12.55,11.72,12.42,605346,0
+UIS.US,D,20200428,000000,12.84,12.888,12.15,12.22,848632,0
+UIS.US,D,20200429,000000,12.87,13.13,11.72,12.55,1823908,0
+UIS.US,D,20200430,000000,12.29,12.77,11.51,12.59,1340403,0
+UIS.US,D,20200501,000000,12.13,12.27,11.325,11.87,1193719,0
+UIS.US,D,20200504,000000,11.71,11.81,11.24,11.49,502666,0
+UIS.US,D,20200505,000000,11.67,11.72,11.2644,11.51,738099,0
+UIS.US,D,20200506,000000,11.57,11.78,11.16,11.22,562851,0
+UIS.US,D,20200507,000000,11.34,11.46,10.89,11.09,484352,0
+UIS.US,D,20200508,000000,11.26,11.53,11.19,11.44,377401,0
+UIS.US,D,20200511,000000,11.37,11.71,11.055,11.53,868713,0
+UIS.US,D,20200512,000000,11.63,11.695,10.52,10.59,619094,0
+UIS.US,D,20200513,000000,10.5,10.6386,9.93,10.14,769947,0
+UIS.US,D,20200514,000000,9.9,10.06,9.35,9.84,1487051,0
+UIS.US,D,20200515,000000,9.82,10.425,9.75,10.19,897384,0
+UIS.US,D,20200518,000000,10.63,10.975,10.57,10.87,629168,0
+UIS.US,D,20200519,000000,10.86,11.14,10.7501,10.82,510582,0
+UIS.US,D,20200520,000000,11,11.22,10.94,11.21,504192,0
+UIS.US,D,20200521,000000,11.18,11.33,10.8,11.08,464613,0
+UIS.US,D,20200522,000000,11.17,11.26,11.01,11.24,331263,0
+UIS.US,D,20200526,000000,11.75,11.95,11.38,11.64,536397,0
+UIS.US,D,20200527,000000,11.93,11.93,11.47,11.76,540040,0
+UIS.US,D,20200528,000000,12,12.01,11.5,11.6,508710,0
+UIS.US,D,20200529,000000,11.48,11.55,10.73,11.36,850389,0
+UIS.US,D,20200601,000000,11.42,11.97,11.41,11.56,544358,0
+UIS.US,D,20200602,000000,11.72,11.8,11.24,11.68,427376,0
+UIS.US,D,20200603,000000,11.75,12.01,11.75,11.83,511188,0
+UIS.US,D,20200604,000000,11.72,12.46,11.72,12.08,877389,0
+UIS.US,D,20200605,000000,12.37,12.98,12.12,12.6,1058357,0
+UIS.US,D,20200608,000000,12.73,13.35,12.68,13.22,763417,0
+UIS.US,D,20200609,000000,12.99,13.57,12.81,12.97,1024369,0
+UIS.US,D,20200610,000000,12.96,13.24,12.37,12.46,625626,0
+UIS.US,D,20200611,000000,11.94,12.085,11.15,11.52,790371,0
+UIS.US,D,20200612,000000,11.91,12.18,11.02,11.16,673020,0
+UIS.US,D,20200615,000000,10.8,11.41,10.65,11.2,573218,0
+UIS.US,D,20200616,000000,11.69,11.96,11.51,11.59,539537,0
+UIS.US,D,20200617,000000,11.64,11.81,11.4,11.63,486853,0
+UIS.US,D,20200618,000000,11.44,11.79,11.42,11.62,438231,0
+UIS.US,D,20200619,000000,11.67,11.95,11.455,11.64,852533,0
+UIS.US,D,20200622,000000,11.55,11.55,10.75,11.07,684539,0
+UIS.US,D,20200623,000000,11.28,11.5,11.07,11.17,655415,0
+UIS.US,D,20200624,000000,10.93,11.04,10.56,10.94,638849,0
+UIS.US,D,20200625,000000,10.86,11.18,10.63,10.78,818343,0
+UIS.US,D,20200626,000000,10.71,10.7594,9.92,10,2416802,0
+UIS.US,D,20200629,000000,10.09,10.68,9.96,10.65,794856,0
+UIS.US,D,20200630,000000,10.66,10.93,10.42,10.91,970852,0
+UIS.US,D,20200701,000000,10.99,11.03,10.46,10.51,540147,0
+UIS.US,D,20200702,000000,10.74,10.92,10.55,10.6,379929,0
+UIS.US,D,20200706,000000,10.83,10.915,10.46,10.49,415101,0
+UIS.US,D,20200707,000000,10.35,10.47,10.1838,10.29,503401,0
+UIS.US,D,20200708,000000,10.2,10.52,10.14,10.37,489227,0
+UIS.US,D,20200709,000000,10.35,10.52,10.194,10.35,468700,0
+UIS.US,D,20200710,000000,10.33,10.78,10.21,10.76,286903,0
+UIS.US,D,20200713,000000,10.98,11.1,10.57,10.57,359233,0
+UIS.US,D,20200714,000000,10.62,10.8,10.41,10.59,590170,0
+UIS.US,D,20200715,000000,10.91,11.25,10.81,11.18,536663,0
+UIS.US,D,20200716,000000,11.14,11.34,10.995,11.13,303001,0
+UIS.US,D,20200717,000000,11.11,11.23,10.89,11.03,337205,0
+UIS.US,D,20200720,000000,10.98,11.26,10.75,11.09,318222,0
+UIS.US,D,20200721,000000,11.28,11.46,11.205,11.31,362821,0
+UIS.US,D,20200722,000000,11.22,11.48,11.13,11.33,585177,0
+UIS.US,D,20200723,000000,11.37,11.63,11.27,11.6,518687,0
+UIS.US,D,20200724,000000,11.55,11.62,10.98,10.99,357057,0
+UIS.US,D,20200727,000000,11.01,11.55,10.97,11.51,463683,0
+UIS.US,D,20200728,000000,11.41,11.77,11.3,11.35,343987,0
+UIS.US,D,20200729,000000,11.49,11.875,11.4772,11.81,394230,0
+UIS.US,D,20200730,000000,11.58,11.6619,11.36,11.49,257800,0
+UIS.US,D,20200731,000000,11.47,12.105,11.47,11.89,770187,0
+UIS.US,D,20200803,000000,11.94,12,11.36,11.76,511932,0
+UIS.US,D,20200804,000000,11.67,12.1756,11.6,12.06,623551,0
+UIS.US,D,20200805,000000,11.1,12.47,10.58,12.35,1359494,0
+UIS.US,D,20200806,000000,12.43,12.78,12.23,12.47,447828,0
+UIS.US,D,20200807,000000,12.32,12.71,12.3,12.68,394060,0
+UIS.US,D,20200810,000000,12.79,13.35,12.61,12.79,544934,0
+UIS.US,D,20200811,000000,12.96,13.18,12.38,12.45,420100,0
+UIS.US,D,20200812,000000,12.67,12.67,12.115,12.22,448877,0
+UIS.US,D,20200813,000000,12.08,12.36,11.96,12.04,329789,0
+UIS.US,D,20200814,000000,11.95,12.21,11.81,12.13,361588,0
+UIS.US,D,20200817,000000,12.15,12.21,11.92,12.08,277448,0
+UIS.US,D,20200818,000000,12.16,12.42,12.03,12.37,382642,0
+UIS.US,D,20200819,000000,12.44,12.7,12.09,12.28,391836,0
+UIS.US,D,20200820,000000,12.14,12.39,11.86,12.2,842514,0
+UIS.US,D,20200821,000000,12.13,12.3,11.8,12.02,533138,0
+UIS.US,D,20200824,000000,12.28,12.5,11.9,12.08,482329,0
+UIS.US,D,20200825,000000,12.19,12.31,11.88,12.23,513303,0
+UIS.US,D,20200826,000000,12.24,12.2955,11.99,12.03,315616,0
+UIS.US,D,20200827,000000,12.12,12.12,11.65,11.74,439651,0
+UIS.US,D,20200828,000000,11.83,11.84,11.57,11.77,375258,0
+UIS.US,D,20200831,000000,11.77,11.905,11.65,11.66,429486,0
+UIS.US,D,20200901,000000,11.6,11.97,11.5101,11.94,387759,0
+UIS.US,D,20200902,000000,11.89,12.235,11.84,12.15,325992,0
+UIS.US,D,20200903,000000,12.15,12.15,11.51,11.56,437580,0
+UIS.US,D,20200904,000000,11.63,11.71,11.07,11.44,540896,0
+UIS.US,D,20200908,000000,11.23,11.45,11.08,11.29,586689,0
+UIS.US,D,20200909,000000,11.48,11.87,11.43,11.68,456203,0
+UIS.US,D,20200910,000000,11.82,11.9,11.365,11.45,402978,0
+UIS.US,D,20200911,000000,11.51,11.57,11.19,11.4,726269,0
+UIS.US,D,20200914,000000,11.51,12.1,11.51,11.98,519163,0
+UIS.US,D,20200915,000000,12.09,12.24,11.95,12.04,458957,0
+UIS.US,D,20200916,000000,12.08,12.29,11.89,11.91,618224,0
+UIS.US,D,20200917,000000,11.74,11.93,11.69,11.76,434460,0
+UIS.US,D,20200918,000000,11.88,11.925,11.45,11.68,2173416,0
+UIS.US,D,20200921,000000,11.39,11.5,10.7,10.9,841714,0
+UIS.US,D,20200922,000000,11,11.08,10.59,10.93,648610,0
+UIS.US,D,20200923,000000,10.9,11.08,10.39,10.4,751721,0
+UIS.US,D,20200924,000000,10.38,10.48,10.12,10.31,600146,0
+UIS.US,D,20200925,000000,10.2,10.52,10.19,10.32,450106,0
+UIS.US,D,20200928,000000,10.45,10.85,10.36,10.75,551142,0
+UIS.US,D,20200929,000000,10.79,10.795,10.365,10.6,457195,0
+UIS.US,D,20200930,000000,10.7,10.86,10.46,10.67,652008,0
+UIS.US,D,20201001,000000,10.78,10.92,10.59,10.68,364559,0
+UIS.US,D,20201002,000000,10.4,10.8,10.35,10.68,303248,0
+UIS.US,D,20201005,000000,10.82,11.01,10.7,10.85,330300,0
+UIS.US,D,20201006,000000,10.96,11.15,10.77,10.77,400108,0
+UIS.US,D,20201007,000000,10.89,10.99,10.52,10.52,562281,0
+UIS.US,D,20201008,000000,10.7,10.99,10.56,10.64,408810,0
+UIS.US,D,20201009,000000,10.76,10.89,10.61,10.69,244316,0
+UIS.US,D,20201012,000000,10.69,10.85,10.58,10.84,422173,0
+UIS.US,D,20201013,000000,11,11.78,10.91,11.55,727330,0
+UIS.US,D,20201014,000000,11.55,11.785,11.3301,11.66,534831,0
+UIS.US,D,20201015,000000,11.38,12.015,11.38,11.84,635035,0
+UIS.US,D,20201016,000000,11.88,12.31,11.81,12.07,1038027,0
+UIS.US,D,20201019,000000,12.08,12.21,11.8,11.89,599492,0
+UIS.US,D,20201020,000000,11.91,12.04,11.76,11.93,320278,0
+UIS.US,D,20201021,000000,12.03,12.15,11.8001,11.86,587006,0
+UIS.US,D,20201022,000000,11.92,12.01,11.56,11.94,407932,0
+UIS.US,D,20201023,000000,12,12.3,12,12.09,437478,0
+UIS.US,D,20201026,000000,11.96,12.06,11.78,11.92,632682,0
+UIS.US,D,20201027,000000,12.74,13.065,12.42,12.48,1639081,0
+UIS.US,D,20201028,000000,12.26,12.8,12.23,12.57,929555,0
+UIS.US,D,20201029,000000,12.61,13.165,12.38,12.95,1348912,0
+UIS.US,D,20201030,000000,12.89,13.42,12.8,13.14,995695,0
+UIS.US,D,20201102,000000,13.34,13.465,12.96,13.14,572582,0
+UIS.US,D,20201103,000000,13.34,13.48,13.05,13.15,684405,0
+UIS.US,D,20201104,000000,13.06,13.73,13.02,13.48,505485,0
+UIS.US,D,20201105,000000,13.5,13.79,13.5,13.51,581588,0
+UIS.US,D,20201106,000000,13.61,13.69,13.26,13.57,520089,0
+UIS.US,D,20201109,000000,14.14,14.55,13.35,13.4,777147,0
+UIS.US,D,20201110,000000,13.48,13.95,13.41,13.77,818179,0
+UIS.US,D,20201111,000000,13.85,14.03,13.67,13.72,422257,0
+UIS.US,D,20201112,000000,13.61,13.71,13.28,13.64,675651,0
+UIS.US,D,20201113,000000,13.69,13.83,13.56,13.67,465610,0
+UIS.US,D,20201116,000000,13.97,14.12,13.7,13.84,380401,0
+UIS.US,D,20201117,000000,13.8,14.08,13.6,13.91,479591,0
+UIS.US,D,20201118,000000,14.11,14.205,13.72,13.76,343508,0
+UIS.US,D,20201119,000000,13.81,13.96,13.615,13.94,206808,0
+UIS.US,D,20201120,000000,13.94,14,13.8,13.89,361671,0
+UIS.US,D,20201123,000000,14,14.34,13.94,14.2,708719,0
+UIS.US,D,20201124,000000,14.37,14.62,14.34,14.5,1018066,0
+UIS.US,D,20201125,000000,14.47,15.04,14.3775,14.64,948841,0
+UIS.US,D,20201127,000000,14.69,14.91,14.5,14.79,274910,0
+UIS.US,D,20201130,000000,14.57,14.69,14.38,14.58,477904,0
+UIS.US,D,20201201,000000,14.78,14.98,14.43,14.74,317887,0
+UIS.US,D,20201202,000000,14.75,15.06,14.61,14.86,408571,0
+UIS.US,D,20201203,000000,14.87,15.19,14.82,14.98,250554,0
+UIS.US,D,20201204,000000,14.96,15.67,14.96,15.6,471250,0
+UIS.US,D,20201207,000000,15.68,15.955,15.5554,15.91,453947,0
+UIS.US,D,20201208,000000,15.85,17,15.81,16.94,1041516,0
+UIS.US,D,20201209,000000,16.98,17.43,16.72,17.2,729784,0
+UIS.US,D,20201210,000000,17.12,17.77,16.85,17.74,581436,0
+UIS.US,D,20201211,000000,17.64,18.03,17.26,17.43,596616,0
+UIS.US,D,20201214,000000,17.55,17.61,17.04,17.19,601925,0
+UIS.US,D,20201215,000000,17.34,18.08,17.315,18.02,489781,0
+UIS.US,D,20201216,000000,18.05,18.06,17.49,17.59,492355,0
+UIS.US,D,20201217,000000,17.7,18.18,17.5,18.14,447115,0
+UIS.US,D,20201218,000000,18.3,18.6069,18.11,18.25,1856325,0
+UIS.US,D,20201221,000000,17.86,18.33,17.5562,18.33,623740,0
+UIS.US,D,20201222,000000,18.39,18.66,18.21,18.54,344991,0
+UIS.US,D,20201223,000000,18.65,18.93,18.52,18.89,380048,0
+UIS.US,D,20201224,000000,19,19.14,18.87,19.06,210818,0
+UIS.US,D,20201228,000000,19.13,19.545,19.06,19.43,414430,0
+UIS.US,D,20201229,000000,19.5,19.6,19.1819,19.53,489162,0
+UIS.US,D,20201230,000000,19.6,19.84,19.35,19.45,302876,0
+UIS.US,D,20201231,000000,19.44,19.79,19.42,19.68,447637,0
+UIS.US,D,20210104,000000,19.78,19.855,18.93,19.67,511234,0
+UIS.US,D,20210105,000000,19.61,20.27,19.61,20.03,594605,0
+UIS.US,D,20210106,000000,20.3,20.93,20.1,20.68,861647,0
+UIS.US,D,20210107,000000,20.81,20.92,20.4,20.82,501388,0
+UIS.US,D,20210108,000000,20.94,21.12,20.55,20.83,434030,0
+UIS.US,D,20210111,000000,20.55,21.09,20.55,21.07,454737,0
+UIS.US,D,20210112,000000,21.08,22.2699,21.07,22.24,800683,0
+UIS.US,D,20210113,000000,22.47,22.86,22.135,22.65,668968,0
+UIS.US,D,20210114,000000,22.88,24.24,22.85,24.01,777757,0
+UIS.US,D,20210115,000000,23.82,24.64,23.7702,24.01,836647,0
+UIS.US,D,20210119,000000,24.33,24.5,23.3125,24.45,1152529,0
+UIS.US,D,20210120,000000,24.61,24.85,23.9,24.1,512653,0
+UIS.US,D,20210121,000000,24.1,24.26,22.89,22.96,726352,0
+UIS.US,D,20210122,000000,22.74,23.83,22.312,23.76,560572,0
+UIS.US,D,20210125,000000,23.76,24.38,23.565,23.95,551562,0
+UIS.US,D,20210126,000000,23.98,24.63,23.81,24.58,441853,0
+UIS.US,D,20210127,000000,24.11,26.19,23.72,25.51,872238,0
+UIS.US,D,20210128,000000,25.73,25.97,23.65,24.19,877798,0
+UIS.US,D,20210129,000000,24.29,24.85,23.81,23.89,1116353,0
+UIS.US,D,20210201,000000,24,24.375,23.7175,24.22,487902,0
+UIS.US,D,20210202,000000,24.59,24.6,23.18,23.9,786439,0
+UIS.US,D,20210203,000000,23.77,24.1363,23.665,23.86,599650,0
+UIS.US,D,20210204,000000,23.92,24.54,23.8101,24.06,728995,0
+UIS.US,D,20210205,000000,24.33,24.595,23.59,24.15,555358,0
+UIS.US,D,20210208,000000,24.48,25.41,24.43,25.4,445940,0
+UIS.US,D,20210209,000000,25.27,26.38,25,26.31,496157,0
+UIS.US,D,20210210,000000,26.51,26.6331,25.935,26.24,489172,0
+UIS.US,D,20210211,000000,26.43,26.65,25.62,25.86,467395,0
+UIS.US,D,20210212,000000,25.77,26.38,25.63,26.3,338730,0
+UIS.US,D,20210216,000000,26.31,26.79,25.76,25.89,434469,0
+UIS.US,D,20210217,000000,25.59,26.5,25.5,26.4,514188,0
+UIS.US,D,20210218,000000,26.4,26.79,26.24,26.41,522759,0
+UIS.US,D,20210219,000000,26.4,26.59,25.49,26.45,442211,0
+UIS.US,D,20210222,000000,26.39,26.835,26.025,26.6,565886,0
+UIS.US,D,20210223,000000,25.36,25.9,21.26,24.03,1149628,0
+UIS.US,D,20210224,000000,24.04,26.17,24.04,26.01,693708,0
+UIS.US,D,20210225,000000,26,26.24,24.84,25.03,557252,0
+UIS.US,D,20210226,000000,25.02,25.2099,24.11,24.55,708683,0
+UIS.US,D,20210301,000000,24.84,25.25,24.67,25.13,395663,0
+UIS.US,D,20210302,000000,25.18,25.41,24.74,24.82,685572,0
+UIS.US,D,20210303,000000,24.82,24.915,24.1,24.61,407194,0
+UIS.US,D,20210304,000000,24.35,24.78,23.75,24.03,921387,0
+UIS.US,D,20210305,000000,24.39,24.57,23.1,24.51,441597,0
+UIS.US,D,20210308,000000,24.51,25.52,24.23,25.25,645172,0
+UIS.US,D,20210309,000000,25.45,26.36,25.35,25.53,386106,0
+UIS.US,D,20210310,000000,25.81,26.81,25.63,26.48,302901,0
+UIS.US,D,20210311,000000,26.74,27.52,26.72,27.31,381711,0
+UIS.US,D,20210312,000000,27.19,27.71,27.07,27.26,281565,0
+UIS.US,D,20210315,000000,27.07,27.42,26.55,27.03,226904,0
+UIS.US,D,20210316,000000,27.06,27.07,26.08,26.56,327034,0
+UIS.US,D,20210317,000000,26.33,27.37,25.86,27.27,301604,0
+UIS.US,D,20210318,000000,27.18,27.91,26.795,27.33,320964,0
+UIS.US,D,20210319,000000,27.28,27.28,25.8,25.88,1343748,0
+UIS.US,D,20210322,000000,26.13,26.632,25.84,26.15,432248,0
+UIS.US,D,20210323,000000,25.78,26.06,25.09,25.3,478262,0
+UIS.US,D,20210324,000000,25.54,25.74,24.46,24.51,361568,0
+UIS.US,D,20210325,000000,24.03,25.37,24.03,25.15,516582,0
+UIS.US,D,20210326,000000,25.27,25.92,25.2,25.89,265189,0
+UIS.US,D,20210329,000000,25.72,26.18,24.91,24.95,376457,0
+UIS.US,D,20210330,000000,25.03,25.52,24.63,25.35,315873,0
+UIS.US,D,20210331,000000,25.66,25.865,25.37,25.42,698000,0
+UIS.US,D,20210401,000000,25.54,25.81,24.97,25.31,271020,0
+UIS.US,D,20210405,000000,25.52,26.13,25.25,25.91,352438,0
+UIS.US,D,20210406,000000,26.02,26.15,25.31,25.49,254933,0
+UIS.US,D,20210407,000000,25.42,25.76,25.07,25.23,309657,0
+UIS.US,D,20210408,000000,25.42,25.42,24.65,24.69,856482,0
+UIS.US,D,20210409,000000,24.63,24.63,23.76,24.13,532239,0
+UIS.US,D,20210412,000000,24.11,25.12,23.9,24.95,390548,0
+UIS.US,D,20210413,000000,24.88,25.21,24.23,24.61,413755,0
+UIS.US,D,20210414,000000,24.57,25.54,24.57,25.35,344199,0
+UIS.US,D,20210415,000000,25.8,26.06,25.5,26.01,502120,0
+UIS.US,D,20210416,000000,26.23,26.58,26.015,26.1,398527,0
+UIS.US,D,20210419,000000,26.12,26.204,25.21,25.3,294032,0
+UIS.US,D,20210420,000000,25.18,25.193,23.69,23.89,365633,0
+UIS.US,D,20210421,000000,23.85,24.76,23.85,24.72,251948,0
+UIS.US,D,20210422,000000,24.88,25.35,24.74,24.76,202372,0
+UIS.US,D,20210423,000000,24.88,25.3,24.7,24.93,341603,0
+UIS.US,D,20210426,000000,25.11,25.11,24.38,24.64,304542,0
+UIS.US,D,20210427,000000,24.64,24.7,24.21,24.32,248217,0
+UIS.US,D,20210428,000000,24.34,24.34,23.91,23.97,215914,0
+UIS.US,D,20210429,000000,24.17,24.17,23.59,23.97,224188,0
+UIS.US,D,20210430,000000,23.64,24.05,23.46,24,281472,0
+UIS.US,D,20210503,000000,24.26,25.37,24.2,24.94,702265,0
+UIS.US,D,20210504,000000,24.68,24.86,23.505,23.96,311701,0
+UIS.US,D,20210505,000000,24.06,24.55,23.93,24.32,213522,0
+UIS.US,D,20210506,000000,24.23,24.425,23.56,24.23,325149,0
+UIS.US,D,20210507,000000,24.49,24.49,21.92,23.87,877588,0
+UIS.US,D,20210510,000000,23.86,25.5,23.64,24.98,648823,0
+UIS.US,D,20210511,000000,24.66,25.55,24.29,25.35,481614,0
+UIS.US,D,20210512,000000,25.17,25.47,23.51,23.69,476308,0
+UIS.US,D,20210513,000000,23.77,24.39,23.34,24.17,452751,0
+UIS.US,D,20210514,000000,24.52,25.74,24.315,25.45,439922,0
+UIS.US,D,20210517,000000,25.18,25.51,24.87,25.36,279766,0
+UIS.US,D,20210518,000000,25.58,25.68,24.95,24.98,323709,0
+UIS.US,D,20210519,000000,24.43,24.52,23.15,24.01,472296,0
+UIS.US,D,20210520,000000,24.06,24.285,23.77,23.85,404721,0
+UIS.US,D,20210521,000000,24.18,24.41,23.725,23.78,271670,0
+UIS.US,D,20210524,000000,23.86,25.26,23.84,24.9,386048,0
+UIS.US,D,20210525,000000,24.96,25.3,24.19,24.2,286893,0
+UIS.US,D,20210526,000000,24.27,24.665,24.12,24.45,323206,0
+UIS.US,D,20210527,000000,24.77,25.52,24.54,25.29,503472,0
+UIS.US,D,20210528,000000,25.61,26.025,25.58,25.71,317475,0
+UIS.US,D,20210601,000000,25.83,26.26,25.53,25.88,489818,0
+UIS.US,D,20210602,000000,26.05,26.2,25.17,25.88,406638,0
+UIS.US,D,20210603,000000,25.86,26.46,25.39,26.38,400402,0
+UIS.US,D,20210604,000000,26.54,27.58,26.54,27.3,553078,0
+UIS.US,D,20210607,000000,27.68,27.89,27.29,27.84,525996,0
+UIS.US,D,20210608,000000,28,28.6,27.92,28.15,425710,0
+UIS.US,D,20210609,000000,28.03,28.49,27.08,27.13,369338,0
+UIS.US,D,20210610,000000,26.97,27.37,26.45,26.82,307935,0
+UIS.US,D,20210611,000000,26.95,27.08,26.72,26.83,259103,0
+UIS.US,D,20210614,000000,27,27.25,26.61,26.81,579756,0
+UIS.US,D,20210615,000000,26.81,26.94,26.26,26.58,402470,0
+UIS.US,D,20210616,000000,26.46,26.815,26.17,26.68,492407,0
+UIS.US,D,20210617,000000,26.59,26.8,25.94,26.51,425693,0
+UIS.US,D,20210618,000000,26.22,26.3,23.85,24.06,2136314,0
+UIS.US,D,20210621,000000,24.22,24.98,24.0101,24.77,684959,0
+UIS.US,D,20210622,000000,24.68,25.49,23.97,25.47,578016,0
+UIS.US,D,20210623,000000,25.48,25.72,24.63,25.5,392109,0
+UIS.US,D,20210624,000000,25.8,25.99,25.46,25.99,179121,0
+UIS.US,D,20210625,000000,26.15,26.41,25.94,26.03,2096908,0
+UIS.US,D,20210628,000000,25.96,26.13,25.3863,25.95,325679,0
+UIS.US,D,20210629,000000,26.16,26.16,25.43,25.54,210729,0
+UIS.US,D,20210630,000000,25.34,25.5298,24.9701,25.31,413308,0
+UIS.US,D,20210701,000000,25.68,25.69,25.19,25.4,214954,0
+UIS.US,D,20210702,000000,25.48,25.6,25.04,25.05,199153,0
+UIS.US,D,20210706,000000,25.18,25.23,24.86,24.99,286495,0
+UIS.US,D,20210707,000000,24.83,25.54,24.67,25.35,346594,0
+UIS.US,D,20210708,000000,24.77,25.7,24.51,25.12,240455,0
+UIS.US,D,20210709,000000,25.44,25.69,25.17,25.57,168297,0
+UIS.US,D,20210712,000000,25.44,25.52,24.665,25.05,314024,0
+UIS.US,D,20210713,000000,24.75,24.86,23.48,23.48,471429,0
+UIS.US,D,20210714,000000,23.76,23.8,22.78,22.84,360847,0
+UIS.US,D,20210715,000000,22.67,22.875,22.33,22.73,331560,0
+UIS.US,D,20210716,000000,22.92,23.26,21.33,21.65,850193,0
+UIS.US,D,20210719,000000,21.09,21.33,20.54,20.89,450160,0
+UIS.US,D,20210720,000000,21.05,22.45,20.7,22.17,644623,0
+UIS.US,D,20210721,000000,22.44,22.86,22.17,22.58,237302,0
+UIS.US,D,20210722,000000,22.58,22.58,21.31,21.35,228576,0
+UIS.US,D,20210723,000000,21.57,21.57,20.82,21.25,221132,0
+UIS.US,D,20210726,000000,21.45,21.75,21.2,21.73,244563,0
+UIS.US,D,20210727,000000,21.49,21.89,21.22,21.7,199201,0
+UIS.US,D,20210728,000000,21.9,22.33,21.59,22.13,206832,0
+UIS.US,D,20210729,000000,22.35,22.67,22.12,22.48,216118,0
+UIS.US,D,20210730,000000,22.47,22.93,22.1,22.35,360247,0
+UIS.US,D,20210802,000000,22.41,23,22.25,22.32,419615,0
+UIS.US,D,20210803,000000,24,24.61,21.85,23,804319,0
+UIS.US,D,20210804,000000,24.03,25.2804,23.74,23.86,484951,0
+UIS.US,D,20210805,000000,23.83,24.59,23.76,24.38,246069,0
+UIS.US,D,20210806,000000,24.7,25.09,24.07,24.83,284515,0
+UIS.US,D,20210809,000000,24.84,25,23.95,24.46,292064,0
+UIS.US,D,20210810,000000,24.41,24.41,23.43,23.69,220392,0
+UIS.US,D,20210811,000000,23.67,23.82,23.19,23.73,213294,0
+UIS.US,D,20210812,000000,23.72,24.58,23.51,24.49,294462,0
+UIS.US,D,20210813,000000,24.59,24.83,23.93,24.07,279052,0
+UIS.US,D,20210816,000000,23.74,23.89,23.27,23.71,193611,0
+UIS.US,D,20210817,000000,23.25,23.42,22.37,22.56,193465,0
+UIS.US,D,20210818,000000,22.37,22.88,22.225,22.25,187083,0
+UIS.US,D,20210819,000000,22.07,22.19,21.67,22.04,282182,0
+UIS.US,D,20210820,000000,22.49,22.73,21.88,22.71,186050,0
+UIS.US,D,20210823,000000,22.83,23.46,22.83,23.37,163421,0
+UIS.US,D,20210824,000000,23.63,23.75,23.35,23.49,184370,0
+UIS.US,D,20210825,000000,23.49,23.99,23.42,23.84,172094,0
+UIS.US,D,20210826,000000,23.75,24.18,23.5,23.58,159833,0
+UIS.US,D,20210827,000000,23.68,24.39,23.68,24.3,280839,0
+UIS.US,D,20210830,000000,24.42,24.42,23.83,24.08,210662,0
+UIS.US,D,20210831,000000,24.27,24.65,23.91,24.21,233262,0
+UIS.US,D,20210901,000000,24.35,24.3691,23.76,24.11,205981,0
+UIS.US,D,20210902,000000,24.3,24.75,24.15,24.65,196957,0
+UIS.US,D,20210903,000000,24.49,24.79,24.3,24.5,132480,0
+UIS.US,D,20210907,000000,24.5,24.56,24.12,24.29,139470,0
+UIS.US,D,20210908,000000,24.15,24.16,23.63,23.92,167483,0
+UIS.US,D,20210909,000000,23.87,24.48,23.6,24.06,163386,0
+UIS.US,D,20210910,000000,24.3,24.3,23.47,23.56,183220,0
+UIS.US,D,20210913,000000,23.68,23.68,23.19,23.61,156746,0
+UIS.US,D,20210914,000000,23.86,23.96,23.165,23.3,181071,0
+UIS.US,D,20210915,000000,23.97,24.6187,23.7,24.29,304749,0
+UIS.US,D,20210916,000000,24.14,24.14,23,23.55,244836,0
+UIS.US,D,20210917,000000,23.45,23.68,22.84,23.27,899121,0
+UIS.US,D,20210920,000000,22.65,23.25,22.54,23.23,233270,0
+UIS.US,D,20210921,000000,23.35,23.45,22.71,22.9,227895,0
+UIS.US,D,20210922,000000,22.86,23.43,22.79,23.3,299291,0
+UIS.US,D,20210923,000000,23.72,25.025,23.64,24.93,356890,0
+UIS.US,D,20210924,000000,24.87,25.46,24.58,25.2,243017,0
+UIS.US,D,20210927,000000,25.25,26.13,25.1718,25.97,297889,0
+UIS.US,D,20210928,000000,25.94,26.46,25.46,25.58,209500,0
+UIS.US,D,20210929,000000,25.65,25.91,24.91,25.47,227401,0
+UIS.US,D,20210930,000000,25.62,25.94,25.12,25.14,141004,0
+UIS.US,D,20211001,000000,25.25,26.36,25.2,26,277419,0
+UIS.US,D,20211004,000000,26,26.2,25.67,25.76,195962,0
+UIS.US,D,20211005,000000,25.79,25.88,25.46,25.83,218697,0
+UIS.US,D,20211006,000000,25.41,25.6,24.87,25.52,166920,0
+UIS.US,D,20211007,000000,25.67,26.45,25.6,26.13,177905,0
+UIS.US,D,20211008,000000,26.15,26.34,25.82,25.87,129006,0
+UIS.US,D,20211011,000000,25.93,26.25,25.73,25.75,102491,0
+UIS.US,D,20211012,000000,25.9,26.04,25.51,25.83,122561,0
+UIS.US,D,20211013,000000,25.9,26.16,25.575,26.12,125377,0
+UIS.US,D,20211014,000000,26.48,26.95,26.3,26.47,211150,0
+UIS.US,D,20211015,000000,27.3,27.3,26.5,26.5,196932,0
+UIS.US,D,20211018,000000,26.3,26.5,25.991,26.03,156723,0
+UIS.US,D,20211019,000000,26.16,26.4016,25.74,26.27,225007,0
+UIS.US,D,20211020,000000,25.97,26.35,25.94,26.32,147275,0
+UIS.US,D,20211021,000000,26.24,26.72,25.94,25.96,165624,0
+UIS.US,D,20211022,000000,25.94,25.94,25.14,25.15,150808,0
+UIS.US,D,20211025,000000,25.32,25.32,24.46,24.86,221318,0
+UIS.US,D,20211026,000000,24.95,25.39,24.57,24.6,151090,0
+UIS.US,D,20211027,000000,24.41,24.5,23.9,23.96,148407,0
+UIS.US,D,20211028,000000,24.14,24.82,24.14,24.78,164242,0
+UIS.US,D,20211029,000000,24.79,25.66,24.46,25.57,267361,0
+UIS.US,D,20211101,000000,25.54,26.06,25.285,25.69,249185,0
+UIS.US,D,20211102,000000,25.8,26.65,25.54,26.45,313501,0
+UIS.US,D,20211103,000000,24.4,24.45,21.01,21.48,1321418,0
+UIS.US,D,20211104,000000,21.62,22.19,20.44,21,773013,0
+UIS.US,D,20211105,000000,21.25,21.83,21,21.41,443297,0
+UIS.US,D,20211108,000000,21.57,22.95,21.51,22.66,513027,0
+UIS.US,D,20211109,000000,22.77,22.95,21.41,21.57,476386,0
+UIS.US,D,20211110,000000,21.33,21.62,20.96,21.41,349354,0
+UIS.US,D,20211111,000000,21.24,21.49,20.98,21.13,244912,0
+UIS.US,D,20211112,000000,21.11,21.36,20.7003,20.77,216367,0
+UIS.US,D,20211115,000000,20.85,21,20.31,20.41,274356,0
+UIS.US,D,20211116,000000,20.28,20.74,20.15,20.71,373531,0
+UIS.US,D,20211117,000000,20.52,20.54,19.91,20.23,376568,0
+UIS.US,D,20211118,000000,20.37,20.62,19.39,19.78,424992,0
+UIS.US,D,20211119,000000,19.65,19.89,19,19.13,329523,0
+UIS.US,D,20211122,000000,19.1,19.36,18.76,18.91,442674,0
+UIS.US,D,20211123,000000,18.8,19.07,18.16,18.88,519569,0
+UIS.US,D,20211124,000000,19.13,20.3,19.13,19.44,338387,0
+UIS.US,D,20211126,000000,18.6,18.9,18.3248,18.73,289043,0
+UIS.US,D,20211129,000000,18.89,19,18.475,18.62,370934,0
+UIS.US,D,20211130,000000,18.4,18.59,17.91,18.16,329924,0
+UIS.US,D,20211201,000000,18.65,18.72,17.88,17.9,353712,0
+UIS.US,D,20211202,000000,17.92,18.62,17.76,18.53,284700,0
+UIS.US,D,20211203,000000,18.58,18.58,18.08,18.34,262773,0
+UIS.US,D,20211206,000000,18.58,19.19,18.3601,18.87,229849,0
+UIS.US,D,20211207,000000,19.25,19.64,18.8301,19.43,218089,0
+UIS.US,D,20211208,000000,19.5,20.05,19.38,19.95,178469,0
+UIS.US,D,20211209,000000,19.73,20.04,19.41,19.51,162911,0
+UIS.US,D,20211210,000000,19.63,19.84,19.2201,19.37,123279,0
+UIS.US,D,20211213,000000,19.07,19.23,18.76,18.93,252685,0
+UIS.US,D,20211214,000000,18.89,20.17,18.89,19.29,439211,0
+UIS.US,D,20211215,000000,19.14,19.64,18.63,19.57,389483,0
+UIS.US,D,20211216,000000,19.9,20.08,19.22,19.6,352629,0
+UIS.US,D,20211217,000000,19.48,19.89,19.02,19.58,726584,0
+UIS.US,D,20211220,000000,19.21,19.21,18.325,18.95,345127,0
+UIS.US,D,20211221,000000,19.12,19.61,19.12,19.58,275626,0
+UIS.US,D,20211222,000000,19.83,19.91,19.58,19.86,256915,0
+UIS.US,D,20211223,000000,19.95,20.51,19.69,20.44,206564,0
+UIS.US,D,20211227,000000,20.66,20.985,20.35,20.92,172212,0
+UIS.US,D,20211228,000000,20.76,21.07,20.44,20.68,191542,0
+UIS.US,D,20211229,000000,20.6,20.98,20.51,20.78,222268,0
+UIS.US,D,20211230,000000,20.66,21.07,20.66,20.77,158039,0
+UIS.US,D,20211231,000000,20.63,20.85,20.545,20.57,200684,0
+UIS.US,D,20220103,000000,20.59,20.81,20.35,20.68,375614,0
+UIS.US,D,20220104,000000,20.83,21.1027,20.64,20.92,197345,0
+UIS.US,D,20220105,000000,20.75,21.18,20.33,20.37,259514,0
+UIS.US,D,20220106,000000,20.31,20.81,20.15,20.63,352128,0
+UIS.US,D,20220107,000000,20.61,20.84,19.825,19.85,387180,0
+UIS.US,D,20220110,000000,19.6,19.6,19.19,19.38,313281,0
+UIS.US,D,20220111,000000,19.25,20.05,19.02,20.05,234115,0
+UIS.US,D,20220112,000000,20.18,20.31,19.52,19.93,224600,0
+UIS.US,D,20220113,000000,20.11,20.39,19.66,19.73,169186,0
+UIS.US,D,20220114,000000,19.2,19.66,19.05,19.38,323230,0
+UIS.US,D,20220118,000000,19.12,19.35,18.62,18.73,287878,0
+UIS.US,D,20220119,000000,18.67,18.87,17.97,18.38,392882,0
+UIS.US,D,20220120,000000,18.45,19.06,18.34,18.46,315049,0
+UIS.US,D,20220121,000000,18.36,18.79,18.2,18.23,418064,0
+UIS.US,D,20220124,000000,17.87,18.5,17.33,18.38,525431,0
+UIS.US,D,20220125,000000,18.01,18.41,17.51,18.15,296435,0
+UIS.US,D,20220126,000000,18.43,18.7,17.42,17.76,501168,0
+UIS.US,D,20220127,000000,17.85,18.03,16.88,17.06,465646,0
+UIS.US,D,20220128,000000,17.07,17.39,16.66,17.38,298553,0
+UIS.US,D,20220131,000000,17.25,18.27,17.24,18.25,347118,0
+UIS.US,D,20220201,000000,18.27,18.68,17.94,18.63,256938,0
+UIS.US,D,20220202,000000,18.59,18.764,18.25,18.5,355437,0
+UIS.US,D,20220203,000000,18.3,18.64,18,18.05,256468,0
+UIS.US,D,20220204,000000,18.03,18.61,17.91,18.3,165437,0
+UIS.US,D,20220207,000000,18.21,18.73,18.16,18.22,176655,0
+UIS.US,D,20220208,000000,18.12,18.74,18.085,18.62,146998,0
+UIS.US,D,20220209,000000,18.76,18.97,18.62,18.84,234265,0
+UIS.US,D,20220210,000000,18.38,19.09,18.28,18.55,286568,0
+UIS.US,D,20220211,000000,18.59,18.83,18.18,18.42,204341,0
+UIS.US,D,20220214,000000,18.48,18.74,18.28,18.44,223582,0
+UIS.US,D,20220215,000000,18.75,19.17,18.735,19.11,153873,0
+UIS.US,D,20220216,000000,19.14,19.79,19.05,19.76,220553,0
+UIS.US,D,20220217,000000,19.82,20.62,19.73,20.54,371082,0
+UIS.US,D,20220218,000000,20.42,20.925,20.13,20.14,370436,0
+UIS.US,D,20220222,000000,20.35,22.3,20.12,21.72,740735,0
+UIS.US,D,20220223,000000,21.92,22.46,21.37,21.53,460464,0
+UIS.US,D,20220224,000000,21.1,22.03,20.86,21.96,572113,0
+UIS.US,D,20220225,000000,22.02,22.14,21.41,21.77,318731,0
+UIS.US,D,20220228,000000,21.61,22.15,21.04,21.37,487308,0
+UIS.US,D,20220301,000000,21.16,21.24,19.8,20.22,471706,0
+UIS.US,D,20220302,000000,20.3,21.45,20.3,21.17,253066,0
+UIS.US,D,20220303,000000,21.24,21.24,20.77,21.01,237233,0
+UIS.US,D,20220304,000000,20.79,20.885,20.42,20.62,162159,0
+UIS.US,D,20220307,000000,20.65,20.75,20.31,20.54,267891,0
+UIS.US,D,20220308,000000,20.5,21.21,20.2,20.87,322051,0
+UIS.US,D,20220309,000000,21.24,21.8,21.21,21.59,264037,0
+UIS.US,D,20220310,000000,21.15,22.065,21.15,22.04,244994,0
+UIS.US,D,20220311,000000,22.26,22.79,22.04,22.24,322362,0
+UIS.US,D,20220314,000000,22.34,22.47,21.76,21.92,369358,0
+UIS.US,D,20220315,000000,21.91,21.975,21.46,21.89,317632,0
+UIS.US,D,20220316,000000,22.14,22.35,21.495,22.23,271786,0
+UIS.US,D,20220317,000000,22.04,22.85,21.98,22.74,249556,0
+UIS.US,D,20220318,000000,23.1,23.1,22.37,22.8,643847,0
+UIS.US,D,20220321,000000,22.77,22.98,22.52,22.76,242110,0
+UIS.US,D,20220322,000000,22.77,22.99,22.07,22.12,335493,0
+UIS.US,D,20220323,000000,21.93,21.93,21.22,21.3,403152,0
+UIS.US,D,20220324,000000,21.43,21.92,21.2,21.89,285341,0
+UIS.US,D,20220325,000000,21.83,22.39,21.7,22.38,257169,0
+UIS.US,D,20220328,000000,22.13,22.25,21.82,22.16,272169,0
+UIS.US,D,20220329,000000,22.53,22.82,22.34,22.68,438734,0
+UIS.US,D,20220330,000000,22.62,22.79,21.903,22.17,333924,0
+UIS.US,D,20220331,000000,22.06,22.18,21.51,21.61,319856,0
+UIS.US,D,20220401,000000,21.64,22.05,21.29,21.82,359158,0
+UIS.US,D,20220404,000000,21.85,22.24,21.44,22.06,259075,0
+UIS.US,D,20220405,000000,21.95,21.95,20.4401,20.51,414284,0
+UIS.US,D,20220406,000000,20.36,20.44,19.39,19.54,488115,0
+UIS.US,D,20220407,000000,19.6,19.66,18.94,19.34,367354,0
+UIS.US,D,20220408,000000,19.35,19.35,18.45,18.51,340777,0
+UIS.US,D,20220411,000000,18.36,18.83,18.17,18.36,309817,0
+UIS.US,D,20220412,000000,18.65,19.06,18.4,18.41,301319,0
+UIS.US,D,20220413,000000,18.18,18.9,18.18,18.68,264948,0
+UIS.US,D,20220414,000000,18.71,18.81,18.45,18.53,297750,0
+UIS.US,D,20220418,000000,18.5,18.72,18.1,18.44,293863,0
+UIS.US,D,20220419,000000,18.58,19.05,18.58,18.78,179075,0
+UIS.US,D,20220420,000000,19.01,19.33,18.94,19.06,212010,0
+UIS.US,D,20220421,000000,19.37,19.37,18.77,18.86,223772,0
+UIS.US,D,20220422,000000,18.71,18.9,18.33,18.43,271516,0
+UIS.US,D,20220425,000000,18.1,18.32,17.8,18.23,344042,0
+UIS.US,D,20220426,000000,17.97,17.97,17.33,17.37,313312,0
+UIS.US,D,20220427,000000,17.33,17.57,17.01,17.01,540095,0
+UIS.US,D,20220428,000000,16,16,13.64,14.75,884401,0
+UIS.US,D,20220429,000000,14.57,14.82,13.98,14.21,785892,0
+UIS.US,D,20220502,000000,14.16,14.195,13.01,13.54,804612,0
+UIS.US,D,20220503,000000,13.48,13.835,13.2,13.54,485703,0
+UIS.US,D,20220504,000000,13.52,13.69,13.1,13.58,423148,0
+UIS.US,D,20220505,000000,13.35,13.35,12.58,12.79,542119,0
+UIS.US,D,20220506,000000,12.78,12.78,12.13,12.36,427733,0
+UIS.US,D,20220509,000000,12.1,12.31,11.78,11.82,549270,0
+UIS.US,D,20220510,000000,11.95,12.15,11.34,11.44,471844,0
+UIS.US,D,20220511,000000,11.44,11.97,11.19,11.38,390354,0
+UIS.US,D,20220512,000000,11.33,11.93,11.22,11.85,451425,0
+UIS.US,D,20220513,000000,11.95,12.24,11.77,12.09,415676,0
+UIS.US,D,20220516,000000,12.15,12.195,11.81,11.98,275330,0
+UIS.US,D,20220517,000000,12.1,12.5,12.1,12.37,322689,0
+UIS.US,D,20220518,000000,12.16,12.29,11.8,11.92,433108,0
+UIS.US,D,20220519,000000,11.77,12.02,11.55,11.72,369055,0
+UIS.US,D,20220520,000000,11.79,12.0055,11.25,11.63,343185,0
+UIS.US,D,20220523,000000,11.9,11.9,11.23,11.74,664549,0
+UIS.US,D,20220524,000000,11.7,11.8,10.94,11.1,488271,0
+UIS.US,D,20220525,000000,11.01,11.31,10.8,11.12,665766,0
+UIS.US,D,20220526,000000,11.35,11.5998,11.241,11.55,337783,0
+UIS.US,D,20220527,000000,11.59,12.325,11.59,12.29,602716,0
+UIS.US,D,20220531,000000,12.23,12.24,11.69,11.93,857725,0
+UIS.US,D,20220601,000000,12,12.09,11.48,11.66,481105,0
+UIS.US,D,20220602,000000,11.79,12.3,11.69,12.24,355375,0
+UIS.US,D,20220603,000000,12.11,12.23,11.84,12.15,342558,0
+UIS.US,D,20220606,000000,12.31,12.38,12.07,12.37,304183,0
+UIS.US,D,20220607,000000,12.19,12.74,12.185,12.73,305348,0
+UIS.US,D,20220608,000000,12.57,12.69,12.43,12.51,303203,0
+UIS.US,D,20220609,000000,12.34,12.645,12.16,12.21,308446,0
+UIS.US,D,20220610,000000,12.01,12.29,11.93,11.97,366636,0
+UIS.US,D,20220613,000000,11.52,11.67,10.91,11.06,393055,0
+UIS.US,D,20220614,000000,11.1,11.21,11.04,11.17,354424,0
+UIS.US,D,20220615,000000,11.35,11.87,11.35,11.67,461609,0
+UIS.US,D,20220616,000000,11.3,11.44,11.12,11.23,427749,0
+UIS.US,D,20220617,000000,11.41,11.57,11.32,11.33,812582,0
+UIS.US,D,20220621,000000,11.6,11.87,11.475,11.7,305944,0
+UIS.US,D,20220622,000000,11.61,11.895,11.61,11.75,366870,0
+UIS.US,D,20220623,000000,11.68,11.98,11.68,11.74,332174,0
+UIS.US,D,20220624,000000,11.74,12.26,11.71,12.24,707367,0
+UIS.US,D,20220627,000000,12.37,12.37,12.035,12.16,290422,0
+UIS.US,D,20220628,000000,12.22,12.42,11.71,11.75,366604,0
+UIS.US,D,20220629,000000,11.8,11.8,11.44,11.66,261022,0
+UIS.US,D,20220630,000000,11.48,12.03,11.43,12.03,424010,0
+UIS.US,D,20220701,000000,11.96,12.54,11.86,12.42,412204,0
+UIS.US,D,20220705,000000,12.18,12.73,11.92,12.72,410104,0
+UIS.US,D,20220706,000000,12.78,13,12.59,12.83,208207,0
+UIS.US,D,20220707,000000,12.95,13.49,12.92,13.44,323527,0
+UIS.US,D,20220708,000000,13.44,13.8,13.32,13.54,261058,0
+UIS.US,D,20220711,000000,13.53,13.54,12.48,12.51,276127,0
+UIS.US,D,20220712,000000,12.37,13.07,12.3401,12.62,324399,0
+UIS.US,D,20220713,000000,12.44,12.79,12.3,12.54,276964,0
+UIS.US,D,20220714,000000,12.26,12.76,12.26,12.75,207088,0
+UIS.US,D,20220715,000000,12.93,12.94,12.49,12.7,229375,0
+UIS.US,D,20220718,000000,12.89,13.02,12.56,12.6,193224,0
+UIS.US,D,20220719,000000,12.91,13.26,12.87,13.18,396763,0
+UIS.US,D,20220720,000000,13.23,13.29,12.925,13.28,361134,0
+UIS.US,D,20220721,000000,13.12,13.37,12.9,13.34,178820,0
+UIS.US,D,20220722,000000,13.3,13.32,12.75,12.9,258059,0
+UIS.US,D,20220725,000000,12.98,13.26,12.885,13.05,470430,0
+UIS.US,D,20220726,000000,13.01,13.01,12.51,12.79,199906,0
+UIS.US,D,20220727,000000,12.85,13.195,12.85,13.14,303843,0
+UIS.US,D,20220728,000000,13.12,13.44,13.06,13.41,170255,0
+UIS.US,D,20220729,000000,13.49,13.83,13.3,13.72,211744,0
+UIS.US,D,20220801,000000,13.59,13.8,13.46,13.54,242720,0
+UIS.US,D,20220802,000000,13.48,13.66,13.43,13.6,190616,0
+UIS.US,D,20220803,000000,13.81,14.04,13.71,13.92,249748,0
+UIS.US,D,20220804,000000,14.6,14.62,12.55,12.57,446969,0
+UIS.US,D,20220805,000000,12.22,12.22,11.3,11.35,464614,0
+UIS.US,D,20220808,000000,11.32,11.58,10.95,11.5,659012,0
+UIS.US,D,20220809,000000,11.4,11.4736,10.225,10.36,614466,0
+UIS.US,D,20220810,000000,10.58,10.88,10.55,10.64,340139,0
+UIS.US,D,20220811,000000,10.66,10.8,10.27,10.29,366738,0
+UIS.US,D,20220812,000000,10.36,10.66,10.27,10.47,296449,0
+UIS.US,D,20220815,000000,10.35,10.7905,10.24,10.71,327941,0
+UIS.US,D,20220816,000000,10.57,10.84,10.49,10.77,437275,0
+UIS.US,D,20220817,000000,10.61,10.61,10.25,10.4,218417,0
+UIS.US,D,20220818,000000,10.27,10.52,10.16,10.47,335416,0
+UIS.US,D,20220819,000000,10.39,10.39,10.09,10.11,393061,0
+UIS.US,D,20220822,000000,10,10.01,9.44,9.47,422062,0
+UIS.US,D,20220823,000000,9.38,9.51,9.17,9.2,321764,0
+UIS.US,D,20220824,000000,9.18,9.46,9.12,9.44,274413,0
+UIS.US,D,20220825,000000,9.45,9.77,9.45,9.74,283526,0
+UIS.US,D,20220826,000000,9.74,9.8344,9.44,9.52,249833,0
+UIS.US,D,20220829,000000,9.37,9.6339,9.3,9.32,248664,0
+UIS.US,D,20220830,000000,9.38,9.47,9.235,9.36,266656,0
+UIS.US,D,20220831,000000,9.34,9.4,9.14,9.31,698274,0
+UIS.US,D,20220901,000000,9.16,9.36,8.95,9.26,373197,0
+UIS.US,D,20220902,000000,9.44,9.44,9.03,9.1,274194,0
+UIS.US,D,20220906,000000,9.15,9.155,8.78,8.88,357386,0
+UIS.US,D,20220907,000000,8.92,9,8.68,8.81,287689,0
+UIS.US,D,20220908,000000,8.7,8.7,8.46,8.62,207406,0
+UIS.US,D,20220909,000000,8.7,8.96,8.67,8.8,355485,0
+UIS.US,D,20220912,000000,8.95,9.35,8.87,9.3,774040,0
+UIS.US,D,20220913,000000,8.96,9.09,8.8,9.07,408456,0
+UIS.US,D,20220914,000000,9.05,9.225,8.81,8.89,355280,0
+UIS.US,D,20220915,000000,8.76,9.03,8.72,8.87,526263,0
+UIS.US,D,20220916,000000,8.73,8.77,8.31,8.72,954903,0
+UIS.US,D,20220919,000000,8.56,8.76,8.23,8.63,646486,0
+UIS.US,D,20220920,000000,8.51,8.51,8.07,8.37,367007,0
+UIS.US,D,20220921,000000,8.44,8.57,8.298,8.36,376832,0
+UIS.US,D,20220922,000000,8.28,8.33,8.03,8.14,418491,0
+UIS.US,D,20220923,000000,8.01,8.17,7.895,8.02,511901,0
+UIS.US,D,20220926,000000,8.02,8.18,7.59,7.65,515701,0
+UIS.US,D,20220927,000000,7.76,7.92,7.4,7.43,473168,0
+UIS.US,D,20220928,000000,7.46,7.83,7.42,7.7,675648,0
+UIS.US,D,20220929,000000,7.56,7.65,7.23,7.64,328682,0
+UIS.US,D,20220930,000000,7.66,7.94,7.53,7.55,501319,0
+UIS.US,D,20221003,000000,7.61,8.27,7.42,8.09,1055695,0
+UIS.US,D,20221004,000000,8.25,9.11,8.25,9.11,588454,0
+UIS.US,D,20221005,000000,8.9,9.195,8.84,8.85,368542,0
+UIS.US,D,20221006,000000,8.78,8.95,8.77,8.86,251251,0
+UIS.US,D,20221007,000000,8.75,8.83,8.59,8.76,324961,0
+UIS.US,D,20221010,000000,8.85,9.03,8.7,8.79,259983,0
+UIS.US,D,20221011,000000,8.72,8.74,8.38,8.59,402592,0
+UIS.US,D,20221012,000000,8.68,8.68,8.23,8.35,352871,0
+UIS.US,D,20221013,000000,8.1,8.58,8.03,8.58,553691,0
+UIS.US,D,20221014,000000,8.7,8.75,8.141,8.17,229258,0
+UIS.US,D,20221017,000000,8.46,8.87,8.37,8.78,345317,0
+UIS.US,D,20221018,000000,8.99,9.198,8.88,8.96,293668,0
+UIS.US,D,20221019,000000,8.85,8.925,8.5224,8.62,290970,0
+UIS.US,D,20221020,000000,8.57,8.83,8.5,8.59,218186,0
+UIS.US,D,20221021,000000,8.65,8.87,8.49,8.81,214974,0
+UIS.US,D,20221024,000000,8.82,8.9,8.67,8.79,213026,0
+UIS.US,D,20221025,000000,8.75,8.94,8.75,8.87,368904,0
+UIS.US,D,20221026,000000,8.88,9.2,8.79,9.13,299593,0
+UIS.US,D,20221027,000000,9.21,9.4,8.73,8.75,311935,0
+UIS.US,D,20221028,000000,8.82,9.25,8.72,8.87,337674,0
+UIS.US,D,20221031,000000,8.8,8.825,8.46,8.5,499644,0
+UIS.US,D,20221101,000000,8.68,9.21,8.6,9.2,380456,0
+UIS.US,D,20221102,000000,9.14,9.37,8.76,8.88,394774,0
+UIS.US,D,20221103,000000,8.75,8.75,8.34,8.53,316368,0
+UIS.US,D,20221104,000000,8.6,8.78,8.43,8.72,358099,0
+UIS.US,D,20221107,000000,8.77,9.18,8.59,8.96,348326,0
+UIS.US,D,20221108,000000,7.89,7.96,4.28,4.63,4893571,0
+UIS.US,D,20221109,000000,4.59,4.7,4.3,4.4,2410921,0
+UIS.US,D,20221110,000000,4.47,4.7,4.4,4.62,1717554,0
+UIS.US,D,20221111,000000,4.61,5.18,4.56,5.12,1662388,0
+UIS.US,D,20221114,000000,5.02,5.14,4.62,4.68,1299714,0
+UIS.US,D,20221115,000000,4.82,4.94,4.66,4.71,870508,0
+UIS.US,D,20221116,000000,4.6,4.635,4.35,4.51,865614,0
+UIS.US,D,20221117,000000,4.46,4.56,4.31,4.51,877039,0
+UIS.US,D,20221118,000000,4.6,4.65,4.38,4.4,672999,0
+UIS.US,D,20221121,000000,4.29,4.41,4.22,4.34,893243,0
+UIS.US,D,20221122,000000,4.35,4.595,4.26,4.58,834793,0
+UIS.US,D,20221123,000000,4.56,4.64,4.36,4.47,1265344,0
+UIS.US,D,20221125,000000,4.4,4.5499,4.26,4.27,588677,0
+UIS.US,D,20221128,000000,4.25,4.3199,4.05,4.08,1065253,0
+UIS.US,D,20221129,000000,4.09,4.15,4.01,4.03,883550,0
+UIS.US,D,20221130,000000,4.05,4.325,3.93,4.3,1773319,0
+UIS.US,D,20221201,000000,4.37,4.38,4.16,4.19,892503,0
+UIS.US,D,20221202,000000,4.1,4.63,4.06,4.6,1846769,0
+UIS.US,D,20221205,000000,4.6,4.755,4.37,4.65,1046097,0
+UIS.US,D,20221206,000000,4.73,4.74,4.4,4.48,986699,0
+UIS.US,D,20221207,000000,4.39,4.45,4.03,4.07,1216095,0
+UIS.US,D,20221208,000000,4.17,4.52,4.01,4.49,1109592,0
+UIS.US,D,20221209,000000,4.43,4.55,4.26,4.26,674049,0
+UIS.US,D,20221212,000000,4.25,4.52,4.15,4.48,739218,0
+UIS.US,D,20221213,000000,4.64,4.745,4.415,4.43,755835,0
+UIS.US,D,20221214,000000,4.43,4.77,4.43,4.64,1156613,0
+UIS.US,D,20221215,000000,4.56,4.73,4.535,4.61,857703,0
+UIS.US,D,20221216,000000,4.5,4.84,4.5,4.82,2725836,0
+UIS.US,D,20221219,000000,4.76,4.8,4.47,4.6,933330,0
+UIS.US,D,20221220,000000,4.64,5.03,4.55,4.84,951503,0
+UIS.US,D,20221221,000000,4.81,4.86,4.54,4.55,584678,0
+UIS.US,D,20221222,000000,4.5,4.72,4.38,4.54,555180,0
+UIS.US,D,20221223,000000,4.51,4.65,4.41,4.58,291741,0
+UIS.US,D,20221227,000000,4.56,4.715,4.36,4.63,508962,0
+UIS.US,D,20221228,000000,4.65,4.83,4.615,4.66,395795,0
+UIS.US,D,20221229,000000,4.74,5.2,4.74,5.19,854775,0
+UIS.US,D,20221230,000000,5.11,5.24,4.98,5.11,397964,0
+UIS.US,D,20230103,000000,5.21,5.49,5.09,5.18,531464,0
+UIS.US,D,20230104,000000,5.22,5.379,5.19,5.33,443968,0
+UIS.US,D,20230105,000000,5.22,5.24,5.05,5.18,342072,0
+UIS.US,D,20230106,000000,5.29,5.42,5.14,5.29,305860,0
+UIS.US,D,20230109,000000,5.44,5.63,5.315,5.38,474233,0
+UIS.US,D,20230110,000000,5.28,5.47,5.16,5.46,489430,0
+UIS.US,D,20230111,000000,5.55,5.55,5.2,5.26,448377,0
+UIS.US,D,20230112,000000,5.29,5.4,5.21,5.26,588549,0
+UIS.US,D,20230113,000000,5.19,5.38,5.16,5.24,380519,0
+UIS.US,D,20230117,000000,5.3,5.36,5.1788,5.3,436530,0
+UIS.US,D,20230118,000000,5.25,5.42,5.15,5.2,471955,0
+UIS.US,D,20230119,000000,5.18,5.35,5.095,5.29,435337,0
+UIS.US,D,20230120,000000,5.38,5.48,5.21,5.34,645807,0
+UIS.US,D,20230123,000000,5.35,5.37,5.25,5.34,362255,0
+UIS.US,D,20230124,000000,5.26,5.32,5.2,5.27,360658,0
+UIS.US,D,20230125,000000,5.22,5.33,5.14,5.32,345535,0
+UIS.US,D,20230126,000000,5.41,5.44,5.19,5.28,233939,0
+UIS.US,D,20230127,000000,5.26,5.445,5.25,5.38,323260,0
+UIS.US,D,20230130,000000,5.33,5.44,5.24,5.29,345163,0
+UIS.US,D,20230131,000000,5.33,5.48,5.261,5.41,513445,0
+UIS.US,D,20230201,000000,5.45,5.71,5.45,5.69,532000,0
+UIS.US,D,20230202,000000,5.82,6.06,5.72,5.82,481273,0
+UIS.US,D,20230203,000000,5.74,5.91,5.685,5.75,626211,0
+UIS.US,D,20230206,000000,5.77,5.775,5.56,5.61,329144,0
+UIS.US,D,20230207,000000,5.66,5.815,5.59,5.8,338015,0
+UIS.US,D,20230208,000000,5.79,5.82,5.65,5.67,302554,0
+UIS.US,D,20230209,000000,5.79,5.84,5.48,5.48,358700,0
+UIS.US,D,20230210,000000,5.47,5.54,5.4,5.44,451488,0
+UIS.US,D,20230213,000000,5.43,5.61,5.31,5.6,399700,0
+UIS.US,D,20230214,000000,5.53,5.625,5.45,5.57,352612,0
+UIS.US,D,20230215,000000,5.56,5.75,5.482,5.74,491868,0
+UIS.US,D,20230216,000000,5.65,5.7,5.38,5.39,510431,0
+UIS.US,D,20230217,000000,5.4,5.41,5.275,5.39,353459,0
+UIS.US,D,20230221,000000,5.28,5.45,5.23,5.29,335027,0
+UIS.US,D,20230222,000000,5.33,5.47,5.31,5.36,545567,0
+UIS.US,D,20230223,000000,5.505,5.84,5.19,5.7,1343244,0
+UIS.US,D,20230224,000000,5.16,5.51,5.055,5.2,1568747,0
+UIS.US,D,20230227,000000,5.26,5.2601,4.68,4.75,944818,0
+UIS.US,D,20230228,000000,4.78,5.03,4.69,4.98,760311,0
+UIS.US,D,20230301,000000,4.9,5.05,4.76,4.77,670362,0
+UIS.US,D,20230302,000000,4.65,4.92,4.62,4.87,622993,0
+UIS.US,D,20230303,000000,4.96,4.99,4.88,4.88,571047,0
+UIS.US,D,20230306,000000,4.44,4.54,4,4.19,4734004,0
+UIS.US,D,20230307,000000,4.2,4.23,3.96,4.13,2400826,0
+UIS.US,D,20230308,000000,4.13,4.4,4.045,4.39,1896849,0
+UIS.US,D,20230309,000000,4.43,4.67,4.33,4.38,1514403,0
+UIS.US,D,20230310,000000,4.29,4.335,4.03,4.11,2072503,0
+UIS.US,D,20230313,000000,3.97,3.98,3.6301,3.69,2109265,0
+UIS.US,D,20230314,000000,3.93,3.93,3.555,3.6,2964590,0
+UIS.US,D,20230315,000000,3.53,3.56,3.355,3.51,2628010,0
+UIS.US,D,20230316,000000,3.43,3.57,3.34,3.45,2699268,0
+UIS.US,D,20230317,000000,3.38,3.55,3.33,3.42,18844422,0
+UIS.US,D,20230320,000000,3.53,3.62,3.43,3.61,3418834,0
+UIS.US,D,20230321,000000,3.7,3.895,3.62,3.82,3669155,0
+UIS.US,D,20230322,000000,3.77,3.85,3.45,3.45,1957065,0
+UIS.US,D,20230323,000000,3.46,3.55,3.33,3.36,1590803,0
+UIS.US,D,20230324,000000,3.35,3.485,3.31,3.44,1392416,0
+UIS.US,D,20230327,000000,3.43,3.6,3.43,3.52,1365554,0
+UIS.US,D,20230328,000000,3.53,3.6,3.475,3.51,760113,0
+UIS.US,D,20230329,000000,3.55,3.75,3.51,3.66,1410634,0
+UIS.US,D,20230330,000000,3.67,3.72,3.625,3.7,557056,0
+UIS.US,D,20230331,000000,3.74,3.89,3.69,3.88,1134318,0
+UIS.US,D,20230403,000000,3.9,3.97,3.72,3.77,801620,0
+UIS.US,D,20230404,000000,3.82,3.88,3.75,3.87,831998,0
+UIS.US,D,20230405,000000,3.82,3.855,3.7325,3.79,511496,0
+UIS.US,D,20230406,000000,3.77,3.85,3.71,3.8,602611,0
+UIS.US,D,20230410,000000,3.79,3.8,3.6311,3.75,590599,0
+UIS.US,D,20230411,000000,3.75,3.88,3.75,3.83,735190,0
+UIS.US,D,20230412,000000,3.88,3.9499,3.85,3.85,651272,0
+UIS.US,D,20230413,000000,3.85,4.15,3.82,4.08,690517,0
+UIS.US,D,20230414,000000,4.17,4.23,3.86,3.9,767900,0
+UIS.US,D,20230417,000000,3.88,3.97,3.84,3.92,579710,0
+UIS.US,D,20230418,000000,3.93,3.995,3.81,3.88,389468,0
+UIS.US,D,20230419,000000,3.84,3.84,3.74,3.74,294348,0
+UIS.US,D,20230420,000000,3.72,3.72,3.39,3.39,853778,0
+UIS.US,D,20230421,000000,3.38,3.49,3.31,3.36,735013,0
+UIS.US,D,20230424,000000,3.38,3.42,3.32,3.37,583966,0
+UIS.US,D,20230425,000000,3.32,3.32,3.1,3.12,910362,0
+UIS.US,D,20230426,000000,3.14,3.17,3.05,3.09,710002,0
+UIS.US,D,20230427,000000,3.13,3.215,3.11,3.17,514293,0
+UIS.US,D,20230428,000000,3.17,3.26,3.17,3.21,653162,0
+UIS.US,D,20230501,000000,3.22,3.37,3.18,3.25,603160,0
+UIS.US,D,20230502,000000,3.24,3.56,3.24,3.38,1003764,0
+UIS.US,D,20230503,000000,3.7,4.39,3.69,4.25,2564251,0
+UIS.US,D,20230504,000000,4.28,4.315,3.83,3.85,1783119,0
+UIS.US,D,20230505,000000,3.95,4.08,3.8837,3.96,706309,0
+UIS.US,D,20230508,000000,4.05,4.05,3.89,3.89,557427,0
+UIS.US,D,20230509,000000,3.86,3.95,3.8,3.91,461000,0
+UIS.US,D,20230510,000000,4.03,4.065,3.93,4,720177,0
+UIS.US,D,20230511,000000,4.12,4.38,4.115,4.25,710146,0
+UIS.US,D,20230512,000000,4.21,4.285,4.11,4.14,564887,0
+UIS.US,D,20230515,000000,4.14,4.311,4.115,4.2,619129,0
+UIS.US,D,20230516,000000,4.14,4.21,4.115,4.15,416095,0
+UIS.US,D,20230517,000000,4.2,4.35,4.2,4.31,513825,0
+UIS.US,D,20230518,000000,4.3,4.44,4.24,4.38,681345,0
+UIS.US,D,20230519,000000,4.43,4.5,4.41,4.43,684349,0
+UIS.US,D,20230522,000000,4.49,4.55,4.42,4.5,701622,0
+UIS.US,D,20230523,000000,4.49,4.62,4.48,4.56,630808,0
+UIS.US,D,20230524,000000,4.5,4.53,4.3,4.32,537785,0
+UIS.US,D,20230525,000000,4.25,4.255,4.055,4.09,545047,0
+UIS.US,D,20230526,000000,4.09,4.29,4.07,4.19,499354,0
+UIS.US,D,20230530,000000,4.21,4.29,4.18,4.18,525078,0
+UIS.US,D,20230531,000000,4.15,4.15,3.92,3.93,2836054,0
+UIS.US,D,20230601,000000,3.92,3.94,3.785,3.84,682545,0
+UIS.US,D,20230602,000000,3.91,4.1,3.835,4.1,620480,0
+UIS.US,D,20230605,000000,4.07,4.13,4.01,4.03,383462,0
+UIS.US,D,20230606,000000,4,4.21,3.96,4.17,637240,0
+UIS.US,D,20230607,000000,4.22,4.445,4.22,4.23,682969,0
+UIS.US,D,20230608,000000,4.21,4.39,4.165,4.2,640732,0
+UIS.US,D,20230609,000000,4.2,4.22,4.14,4.15,268694,0
+UIS.US,D,20230612,000000,4.19,4.26,4.14,4.18,560129,0
+UIS.US,D,20230613,000000,4.21,4.265,4.17,4.19,431992,0
+UIS.US,D,20230614,000000,4.23,4.38,4.205,4.29,1365246,0
+UIS.US,D,20230615,000000,4.3,4.33,4.105,4.33,794294,0
+UIS.US,D,20230616,000000,4.42,4.42,4.275,4.35,1447794,0
+UIS.US,D,20230620,000000,4.36,4.38,4.2075,4.28,579945,0
+UIS.US,D,20230621,000000,4.25,4.315,4.2,4.25,546788,0
+UIS.US,D,20230622,000000,4.2,4.29,4.17,4.29,535823,0
+UIS.US,D,20230623,000000,4.2,4.26,4.03,4.05,2439502,0
+UIS.US,D,20230626,000000,4.03,4.1,3.91,3.97,609865,0
+UIS.US,D,20230627,000000,4.02,4.08,3.885,4.03,492147,0
+UIS.US,D,20230628,000000,4.03,4.055,3.97,4.04,451378,0
+UIS.US,D,20230629,000000,4.03,4.115,4.03,4.09,360819,0
+UIS.US,D,20230630,000000,4.1,4.15,3.98,3.98,396825,0
+UIS.US,D,20230703,000000,3.98,4.07,3.98,4.04,232467,0
+UIS.US,D,20230705,000000,4.01,4.01,3.81,3.81,869199,0
+UIS.US,D,20230706,000000,3.81,3.82,3.56,3.64,834750,0
+UIS.US,D,20230707,000000,3.62,3.88,3.62,3.75,1467048,0
+UIS.US,D,20230710,000000,3.78,4.12,3.76,4.09,1026666,0
+UIS.US,D,20230711,000000,4.11,4.59,4.1,4.58,1304264,0
+UIS.US,D,20230712,000000,4.62,5.14,4.62,5.07,1280217,0
+UIS.US,D,20230713,000000,5.08,5.205,4.9901,5.15,866996,0
+UIS.US,D,20230714,000000,5.15,5.26,4.9301,5.11,823903,0
+UIS.US,D,20230717,000000,5.09,5.38,5.04,5.36,625822,0
+UIS.US,D,20230718,000000,5.32,5.59,5.24,5.43,725808,0
+UIS.US,D,20230719,000000,5.44,5.76,5.31,5.74,910730,0
+UIS.US,D,20230720,000000,5.75,5.87,5.52,5.53,872214,0
+UIS.US,D,20230721,000000,5.62,5.638,5.34,5.44,635722,0
+UIS.US,D,20230724,000000,5.44,5.55,5.31,5.5,469984,0
+UIS.US,D,20230725,000000,5.5,5.705,5.36,5.68,869719,0
+UIS.US,D,20230726,000000,5.71,5.86,5.5,5.57,719979,0
+UIS.US,D,20230727,000000,5.6,5.71,5.37,5.38,619312,0
+UIS.US,D,20230728,000000,5.45,5.66,5.415,5.43,463469,0
+UIS.US,D,20230731,000000,5.49,5.62,5.42,5.44,421369,0
+UIS.US,D,20230801,000000,5.45,5.54,5.28,5.34,515126,0
+UIS.US,D,20230802,000000,5.23,5.65,5.06,5.26,755360,0
+UIS.US,D,20230803,000000,5.27,5.27,4.565,4.74,1444850,0
+UIS.US,D,20230804,000000,4.75,4.75,4.34,4.35,1081324,0
+UIS.US,D,20230807,000000,4.38,4.47,4.27,4.35,689384,0
+UIS.US,D,20230808,000000,4.27,4.31,4.075,4.2,466163,0
+UIS.US,D,20230809,000000,4.19,4.3,4.135,4.18,623466,0
+UIS.US,D,20230810,000000,4.18,4.4289,4.17,4.22,553137,0
+UIS.US,D,20230811,000000,4.16,4.3,4.15,4.27,335976,0
+UIS.US,D,20230814,000000,4.26,4.3,4.125,4.2,359781,0
+UIS.US,D,20230815,000000,4.14,4.185,4.025,4.07,384703,0
+UIS.US,D,20230816,000000,4.07,4.14,3.91,3.92,433234,0
+UIS.US,D,20230817,000000,3.93,3.97,3.82,3.84,556051,0
+UIS.US,D,20230818,000000,3.8,3.845,3.67,3.72,501643,0
+UIS.US,D,20230821,000000,3.75,3.78,3.625,3.63,469680,0
+UIS.US,D,20230822,000000,3.66,3.795,3.64,3.7,461562,0
+UIS.US,D,20230823,000000,3.72,3.9499,3.71,3.92,460193,0
+UIS.US,D,20230824,000000,3.86,3.95,3.78,3.79,374817,0
+UIS.US,D,20230825,000000,3.82,3.92,3.77,3.86,436977,0
+UIS.US,D,20230828,000000,3.88,4.115,3.88,3.94,592843,0
+UIS.US,D,20230829,000000,3.94,4.2,3.94,4.12,533397,0
+UIS.US,D,20230830,000000,4.12,4.165,4.07,4.14,277089,0
+UIS.US,D,20230831,000000,4.15,4.19,4.02,4.03,441006,0
+UIS.US,D,20230901,000000,4.08,4.2,3.95,3.97,431747,0
+UIS.US,D,20230905,000000,3.97,3.98,3.77,3.87,659470,0
+UIS.US,D,20230906,000000,3.85,4.02,3.825,3.89,586489,0
+UIS.US,D,20230907,000000,3.86,3.86,3.705,3.74,870233,0
+UIS.US,D,20230908,000000,3.81,3.965,3.72,3.92,565882,0
+UIS.US,D,20230911,000000,3.95,4.01,3.815,3.84,296338,0
+UIS.US,D,20230912,000000,3.81,3.925,3.75,3.84,235972,0
+UIS.US,D,20230913,000000,3.63,3.8,3.605,3.67,518182,0
+UIS.US,D,20230914,000000,3.69,3.69,3.485,3.5,703248,0
+UIS.US,D,20230915,000000,3.5,3.58,3.36,3.37,1174708,0
+UIS.US,D,20230918,000000,3.37,3.39,3.255,3.28,481566,0
+UIS.US,D,20230919,000000,3.27,3.33,3.21,3.32,548734,0
+UIS.US,D,20230920,000000,3.39,3.41,3.23,3.24,394375,0
+UIS.US,D,20230921,000000,3.2,3.3,3.17,3.22,564368,0
+UIS.US,D,20230922,000000,3.26,3.32,3.2,3.23,427099,0
+UIS.US,D,20230925,000000,3.2,3.36,3.2,3.35,465556,0
+UIS.US,D,20230926,000000,3.33,3.37,3.24,3.28,451932,0
+UIS.US,D,20230927,000000,3.31,3.5,3.3,3.44,506460,0
+UIS.US,D,20230928,000000,3.41,3.51,3.41,3.47,450017,0
+UIS.US,D,20230929,000000,3.5,3.54,3.435,3.45,405199,0
+UIS.US,D,20231002,000000,3.45,3.63,3.45,3.59,550977,0
+UIS.US,D,20231003,000000,3.51,3.57,3.4125,3.44,386098,0
+UIS.US,D,20231004,000000,3.44,3.48,3.35,3.4,321617,0
+UIS.US,D,20231005,000000,3.41,3.495,3.34,3.49,608391,0
+UIS.US,D,20231006,000000,3.42,3.49,3.3575,3.4,432819,0
+UIS.US,D,20231009,000000,3.38,3.4,3.3,3.31,351295,0
+UIS.US,D,20231010,000000,3.29,3.405,3.28,3.32,371956,0
+UIS.US,D,20231011,000000,3.32,3.42,3.295,3.3,356754,0
+UIS.US,D,20231012,000000,3.3,3.325,3.11,3.15,724438,0
+UIS.US,D,20231013,000000,3.13,3.185,3.06,3.06,464966,0
+UIS.US,D,20231016,000000,3.1,3.13,3.065,3.09,376412,0
+UIS.US,D,20231017,000000,3.07,3.19,3.07,3.19,755017,0
+UIS.US,D,20231018,000000,3.12,3.17,2.85,2.91,1678745,0
+UIS.US,D,20231019,000000,2.99,3.02,2.84,2.86,891337,0
+UIS.US,D,20231020,000000,2.85,2.93,2.71,2.79,1181068,0
+UIS.US,D,20231023,000000,2.77,2.8,2.73,2.77,1051886,0
+UIS.US,D,20231024,000000,2.8,3,2.8,2.97,1032154,0
+UIS.US,D,20231025,000000,2.92,3.01,2.81,2.82,730578,0
+UIS.US,D,20231026,000000,2.8,2.89,2.775,2.82,451369,0
+UIS.US,D,20231027,000000,2.85,2.86,2.73,2.76,520541,0
+UIS.US,D,20231030,000000,2.77,2.82,2.68,2.76,489401,0
+UIS.US,D,20231031,000000,2.77,2.86,2.73,2.78,482360,0
+UIS.US,D,20231101,000000,2.76,2.775,2.6,2.63,781406,0
+UIS.US,D,20231102,000000,2.68,2.82,2.68,2.8,992599,0
+UIS.US,D,20231103,000000,2.85,3.03,2.8401,2.9,1115697,0
+UIS.US,D,20231106,000000,2.9,2.94,2.845,2.89,659177,0
+UIS.US,D,20231107,000000,3.41,3.585,3.15,3.48,1999405,0
+UIS.US,D,20231108,000000,3.5,4.095,3.44,4.08,2096178,0
+UIS.US,D,20231109,000000,4.02,4.195,3.97,4.01,1714208,0
+UIS.US,D,20231110,000000,3.99,4.465,3.96,4.41,1334995,0
+UIS.US,D,20231113,000000,4.33,4.33,4.16,4.22,1059917,0
+UIS.US,D,20231114,000000,4.31,4.59,4.285,4.59,1003398,0
+UIS.US,D,20231115,000000,4.62,4.8,4.55,4.77,803707,0
+UIS.US,D,20231116,000000,4.78,4.788,4.55,4.66,571806,0
+UIS.US,D,20231117,000000,4.71,5.01,4.67,5.01,724287,0
+UIS.US,D,20231120,000000,5.03,5.21,4.88,5.14,644096,0
+UIS.US,D,20231121,000000,5.04,5.04,4.792,4.87,726598,0
+UIS.US,D,20231122,000000,4.93,4.98,4.81,4.86,502253,0
+UIS.US,D,20231124,000000,4.87,5.27,4.87,5.27,362992,0
+UIS.US,D,20231127,000000,5.17,5.365,4.952,5.3,693299,0
+UIS.US,D,20231128,000000,5.29,5.33,4.99,5.11,661302,0
+UIS.US,D,20231129,000000,5.24,5.29,4.99,5.01,662641,0
+UIS.US,D,20231130,000000,5.05,5.05,4.74,4.79,753521,0
+UIS.US,D,20231201,000000,4.74,5.13,4.62,5.11,629067,0
+UIS.US,D,20231204,000000,5.04,5.31,5.04,5.3,776200,0
+UIS.US,D,20231205,000000,5.27,5.3,5,5.02,519112,0
+UIS.US,D,20231206,000000,5.12,5.445,5.12,5.27,714567,0
+UIS.US,D,20231207,000000,5.27,5.49,5.18,5.35,534491,0
+UIS.US,D,20231208,000000,5.3,5.7,5.29,5.62,680220,0
+UIS.US,D,20231211,000000,5.57,5.63,5.425,5.44,597206,0
+UIS.US,D,20231212,000000,5.5,5.55,5.28,5.33,559003,0
+UIS.US,D,20231213,000000,5.3,5.3,4.9,5.29,1190142,0
+UIS.US,D,20231214,000000,5.34,5.82,5.34,5.6,779664,0
+UIS.US,D,20231215,000000,5.74,5.74,5.21,5.23,833385,0
+UIS.US,D,20231218,000000,5.17,5.285,5.0005,5.27,560647,0
+UIS.US,D,20231219,000000,5.35,5.505,5.28,5.43,569909,0
+UIS.US,D,20231220,000000,5.44,5.57,5.21,5.22,509053,0
+UIS.US,D,20231221,000000,5.32,5.64,5.27,5.63,760964,0
+UIS.US,D,20231222,000000,5.65,5.73,5.495,5.55,407279,0
+UIS.US,D,20231226,000000,5.55,5.81,5.53,5.77,426567,0
+UIS.US,D,20231227,000000,5.78,5.99,5.77,5.88,412682,0
+UIS.US,D,20231228,000000,5.79,5.87,5.78,5.8,369191,0
+UIS.US,D,20231229,000000,5.8,5.89,5.615,5.62,435859,0
+UIS.US,D,20240102,000000,5.57,5.735,5.47,5.7,461763,0
+UIS.US,D,20240103,000000,5.49,5.86,5.405,5.69,579491,0
+UIS.US,D,20240104,000000,5.73,5.83,5.69,5.83,487052,0
+UIS.US,D,20240105,000000,5.76,6.69,5.76,6.65,1818497,0
+UIS.US,D,20240108,000000,6.75,7.04,6.53,6.53,1551784,0
+UIS.US,D,20240109,000000,6.4,6.53,6.16,6.26,893211,0
+UIS.US,D,20240110,000000,6.24,6.28,6.09,6.24,582561,0
+UIS.US,D,20240111,000000,6.21,6.26,5.96,6.21,594382,0
+UIS.US,D,20240112,000000,6.29,6.5794,6.29,6.41,1013920,0
+UIS.US,D,20240116,000000,6.29,6.405,6.1239,6.33,704910,0
+UIS.US,D,20240117,000000,6.16,6.285,6.1,6.26,879884,0
+UIS.US,D,20240118,000000,6.3,6.45,6.224,6.42,474631,0
+UIS.US,D,20240119,000000,6.52,6.72,6.4,6.71,660531,0
+UIS.US,D,20240122,000000,6.84,7.38,6.84,7.38,983668,0
+UIS.US,D,20240123,000000,7.53,7.77,7.265,7.49,1064987,0
+UIS.US,D,20240124,000000,7.66,7.74,7.385,7.46,630929,0
+UIS.US,D,20240125,000000,7.65,7.68,7.29,7.45,561879,0
+UIS.US,D,20240126,000000,7.53,7.5673,7.15,7.22,436606,0
+UIS.US,D,20240129,000000,7.19,7.42,7.11,7.41,450850,0
+UIS.US,D,20240130,000000,7.4,7.49,7.14,7.14,658269,0
+UIS.US,D,20240131,000000,7.1,7.22,6.74,6.74,689602,0
+UIS.US,D,20240201,000000,6.73,6.99,6.69,6.97,495647,0
+UIS.US,D,20240202,000000,6.86,6.87,6.67,6.68,472560,0
+UIS.US,D,20240205,000000,6.59,6.67,6.41,6.5,524842,0
+UIS.US,D,20240206,000000,6.52,6.7099,6.43,6.67,523042,0
+UIS.US,D,20240207,000000,6.63,6.705,6.47,6.63,465582,0
+UIS.US,D,20240208,000000,6.62,7.05,6.59,6.92,567663,0
+UIS.US,D,20240209,000000,7.03,7.13,6.96,7.08,419002,0
+UIS.US,D,20240212,000000,7.08,7.235,7.03,7.16,594700,0
+UIS.US,D,20240213,000000,6.74,7,6.72,6.99,816060,0
+UIS.US,D,20240214,000000,7.21,7.63,7.15,7.59,730291,0
+UIS.US,D,20240215,000000,7.65,8.1,7.65,8.05,905008,0
+UIS.US,D,20240216,000000,7.92,8.12,7.76,7.97,854757,0
+UIS.US,D,20240220,000000,7.89,8.02,7.5716,7.8,1022465,0
+UIS.US,D,20240221,000000,7.705,7.705,5,5.17,3642162,0
+UIS.US,D,20240222,000000,5.29,5.3,4.89,4.99,2255211,0
+UIS.US,D,20240223,000000,5.11,5.38,4.97,5.25,1201633,0
+UIS.US,D,20240226,000000,5.21,5.665,5.17,5.55,957108,0
+UIS.US,D,20240227,000000,5.59,5.9,5.57,5.63,916339,0
+UIS.US,D,20240228,000000,5.51,5.6,5.28,5.28,1141913,0
+UIS.US,D,20240229,000000,5.39,5.54,5.16,5.19,913402,0
+UIS.US,D,20240301,000000,5.19,5.24,4.995,5.05,655411,0
+UIS.US,D,20240304,000000,5.1,5.49,5.1,5.29,841623,0
+UIS.US,D,20240305,000000,5.16,5.33,5.13,5.15,643067,0
+UIS.US,D,20240306,000000,5.3,5.3,5.08,5.16,517244,0
+UIS.US,D,20240307,000000,5.25,5.34,5.22,5.3,352752,0
+UIS.US,D,20240308,000000,5.39,5.5,5.265,5.35,406121,0
+UIS.US,D,20240311,000000,5.325,5.33,5.16,5.18,279931,0
+UIS.US,D,20240312,000000,5.2,5.2,5.08,5.11,252071,0
+UIS.US,D,20240313,000000,5.09,5.21,4.99,5.01,617900,0
+UIS.US,D,20240314,000000,4.98,4.9999,4.7535,4.86,622284,0
+UIS.US,D,20240315,000000,4.83,4.93,4.81,4.86,887667,0
+UIS.US,D,20240318,000000,4.88,4.93,4.765,4.85,559321,0
+UIS.US,D,20240319,000000,4.8,4.97,4.79,4.9,423066,0
+UIS.US,D,20240320,000000,4.88,5.08,4.8516,5.08,572438,0
+UIS.US,D,20240321,000000,5.1,5.18,5.01,5.12,723250,0
+UIS.US,D,20240322,000000,5.12,5.14,4.835,4.95,585356,0
+UIS.US,D,20240325,000000,5.01,5.105,4.95,4.96,365940,0
+UIS.US,D,20240326,000000,5.03,5.06,4.955,4.98,448011,0
+UIS.US,D,20240327,000000,5.03,5.15,5,5.04,690804,0
+UIS.US,D,20240328,000000,5.05,5.21,4.88,4.91,822750,0
+UIS.US,D,20240401,000000,5.09,5.45,5.05,5.43,822125,0
+UIS.US,D,20240402,000000,5.3,5.55,5.16,5.5,578856,0
+UIS.US,D,20240403,000000,5.5,5.715,5.44,5.49,712775,0
+UIS.US,D,20240404,000000,5.59,5.67,5.36,5.4,548498,0
+UIS.US,D,20240405,000000,5.39,5.51,5.31,5.49,416381,0
+UIS.US,D,20240408,000000,5.58,5.7395,5.54,5.63,436432,0
+UIS.US,D,20240409,000000,5.65,5.775,5.545,5.65,384782,0
+UIS.US,D,20240410,000000,5.46,5.64,5.42,5.62,445685,0
+UIS.US,D,20240411,000000,5.65,5.7,5.555,5.63,452494,0
+UIS.US,D,20240412,000000,5.61,5.66,5.5,5.61,619067,0
+UIS.US,D,20240415,000000,5.66,5.755,5.4701,5.48,615299,0
+UIS.US,D,20240416,000000,5.45,5.48,5.3,5.38,715135,0
+UIS.US,D,20240417,000000,5.5,5.67,5.387,5.53,717291,0
+UIS.US,D,20240418,000000,5.5,5.65,5.405,5.49,546553,0
+UIS.US,D,20240419,000000,5.44,5.53,5.36,5.48,482692,0
+UIS.US,D,20240422,000000,5.58,5.63,5.38,5.54,853707,0
+UIS.US,D,20240423,000000,5.57,5.69,5.48,5.48,390971,0
+UIS.US,D,20240424,000000,5.48,5.58,5.39,5.54,623993,0
+UIS.US,D,20240425,000000,5.44,5.56,5.285,5.46,477037,0
+UIS.US,D,20240426,000000,5.49,5.585,5.45,5.46,318397,0
+UIS.US,D,20240429,000000,5.55,5.62,5.415,5.43,396089,0
+UIS.US,D,20240430,000000,5.39,5.515,5.33,5.43,722074,0
+UIS.US,D,20240501,000000,5.47,5.5406,5.21,5.21,437865,0
+UIS.US,D,20240502,000000,5.28,5.285,5.135,5.24,560999,0
+UIS.US,D,20240503,000000,5.37,5.4796,5.05,5.08,666614,0
+UIS.US,D,20240506,000000,5.16,5.4,5.125,5.38,716705,0
+UIS.US,D,20240507,000000,5.38,5.44,5.295,5.37,563460,0
+UIS.US,D,20240508,000000,5.05,5.16,4.825,4.95,853831,0
+UIS.US,D,20240509,000000,4.96,5.015,4.87,4.89,789506,0
+UIS.US,D,20240510,000000,4.9,5,4.78,4.99,690335,0
+UIS.US,D,20240513,000000,5.04,5.1,4.935,5,792807,0
+UIS.US,D,20240514,000000,5.1,5.2,4.975,5.05,601116,0
+UIS.US,D,20240515,000000,5.14,5.21,5.06,5.21,502589,0
+UIS.US,D,20240516,000000,5.19,5.25,5.11,5.13,443143,0
+UIS.US,D,20240517,000000,5.15,5.15,4.97,4.97,535435,0
+UIS.US,D,20240520,000000,4.97,5.005,4.86,4.89,568633,0
+UIS.US,D,20240521,000000,4.85,4.85,4.62,4.7,555546,0
+UIS.US,D,20240522,000000,4.67,4.78,4.62,4.69,475592,0
+UIS.US,D,20240523,000000,4.74,4.74,4.47,4.51,517797,0
+UIS.US,D,20240524,000000,4.56,4.62,4.455,4.46,315412,0
+UIS.US,D,20240528,000000,4.51,4.7,4.472,4.63,650959,0
+UIS.US,D,20240529,000000,4.53,4.575,4.45,4.47,389187,0
+UIS.US,D,20240530,000000,4.49,4.535,4.35,4.35,415963,0
+UIS.US,D,20240531,000000,4.37,4.3796,4.22,4.29,570948,0
+UIS.US,D,20240603,000000,4.37,4.37,4.25,4.27,512915,0
+UIS.US,D,20240604,000000,4.24,4.31,4.1,4.16,489206,0
+UIS.US,D,20240605,000000,4.21,4.32,4.16,4.26,444934,0
+UIS.US,D,20240606,000000,4.28,4.35,4.205,4.26,286852,0
+UIS.US,D,20240607,000000,4.2,4.25,4.12,4.16,245771,0
+UIS.US,D,20240610,000000,4.11,4.31,4.11,4.31,275458,0
+UIS.US,D,20240611,000000,4.28,4.315,4.2,4.31,360350,0
+UIS.US,D,20240612,000000,4.45,4.645,4.42,4.44,469281,0
+UIS.US,D,20240613,000000,4.43,4.47,4.335,4.37,470814,0
+UIS.US,D,20240614,000000,4.33,4.33,4.2,4.2,340114,0
+UIS.US,D,20240617,000000,4.14,4.205,4.07,4.15,320710,0
+UIS.US,D,20240618,000000,4.17,4.225,4.12,4.19,337829,0
+UIS.US,D,20240620,000000,4.18,4.35,4.16,4.21,705171,0
+UIS.US,D,20240621,000000,4.22,4.25,4.11,4.11,1205041,0
+UIS.US,D,20240624,000000,4.12,4.23,4.1,4.14,403338,0
+UIS.US,D,20240625,000000,4.12,4.12,4.01,4.01,250677,0
+UIS.US,D,20240626,000000,4.04,4.11,4.03,4.1,324532,0
+UIS.US,D,20240627,000000,4.08,4.135,3.955,4.03,330550,0
+UIS.US,D,20240628,000000,4.09,4.15,4.06,4.13,1064734,0
+UIS.US,D,20240701,000000,4.14,4.14,4.03,4.14,381043,0
+UIS.US,D,20240702,000000,4.17,4.23,4.13,4.22,226516,0
+UIS.US,D,20240703,000000,4.26,4.345,4.23,4.34,192646,0
+UIS.US,D,20240705,000000,4.29,4.32,4.24,4.26,402881,0
+UIS.US,D,20240708,000000,4.33,4.5,4.33,4.48,346239,0
+UIS.US,D,20240709,000000,4.45,4.46,4.32,4.32,305030,0
+UIS.US,D,20240710,000000,4.35,4.35,4.21,4.26,286285,0
+UIS.US,D,20240711,000000,4.38,4.55,4.34,4.54,374788,0
+UIS.US,D,20240712,000000,4.59,4.63,4.475,4.51,279196,0
+UIS.US,D,20240715,000000,4.57,4.79,4.55,4.61,295401,0
+UIS.US,D,20240716,000000,4.69,4.87,4.65,4.87,254359,0
+UIS.US,D,20240717,000000,4.83,4.9,4.715,4.78,306756,0
+UIS.US,D,20240718,000000,4.74,4.835,4.625,4.66,266590,0
+UIS.US,D,20240719,000000,4.67,4.71,4.57,4.6,172591,0
+UIS.US,D,20240722,000000,4.61,4.74,4.535,4.71,236783,0
+UIS.US,D,20240723,000000,4.67,4.945,4.63,4.81,320728,0
+UIS.US,D,20240724,000000,4.76,4.86,4.655,4.7,317953,0
+UIS.US,D,20240725,000000,4.74,4.87,4.66,4.78,260882,0
+UIS.US,D,20240726,000000,4.87,4.87,4.67,4.83,287391,0
+UIS.US,D,20240729,000000,4.9,4.91,4.695,4.73,377630,0
+UIS.US,D,20240730,000000,4.77,4.835,4.76,4.8,257747,0
+UIS.US,D,20240731,000000,4.81,4.925,4.725,4.76,332424,0
+UIS.US,D,20240801,000000,4.81,4.835,4.695,4.75,505156,0
+UIS.US,D,20240802,000000,4.55,4.5655,4.35,4.38,337190,0
+UIS.US,D,20240805,000000,4.1,4.26,4.005,4.11,583405,0
+UIS.US,D,20240806,000000,4.13,4.13,3.72,3.79,698820,0
+UIS.US,D,20240807,000000,3.79,3.795,3.315,3.5,612739,0
+UIS.US,D,20240808,000000,3.55,3.775,3.52,3.74,524652,0
+UIS.US,D,20240809,000000,3.75,3.7505,3.575,3.73,346104,0
+UIS.US,D,20240812,000000,3.73,3.8,3.6,3.71,391450,0
+UIS.US,D,20240813,000000,3.82,4.2666,3.82,4.26,742176,0
+UIS.US,D,20240814,000000,4.33,4.56,4.31,4.48,538501,0
+UIS.US,D,20240815,000000,4.65,5.11,4.59,5.03,746581,0
+UIS.US,D,20240816,000000,5.03,5.31,4.99,5.04,657214,0
+UIS.US,D,20240819,000000,5.1,5.38,5,5.3,835586,0
+UIS.US,D,20240820,000000,5.27,5.42,5.17,5.31,446475,0
+UIS.US,D,20240821,000000,5.35,5.49,5.29,5.48,532640,0
+UIS.US,D,20240822,000000,5.47,5.49,5.18,5.21,461920,0
+UIS.US,D,20240823,000000,5.3,5.685,5.28,5.64,1052334,0
+UIS.US,D,20240826,000000,5.68,5.72,5.59,5.72,498022,0
+UIS.US,D,20240827,000000,5.66,5.69,5.495,5.64,309860,0
+UIS.US,D,20240828,000000,5.56,5.6,5.42,5.49,380506,0
+UIS.US,D,20240829,000000,5.54,5.67,5.5,5.55,486674,0
+UIS.US,D,20240830,000000,5.59,5.65,5.47,5.53,391320,0
+UIS.US,D,20240903,000000,5.48,5.75,5.38,5.58,723451,0
+UIS.US,D,20240904,000000,5.59,5.6,5.18,5.34,479176,0
+UIS.US,D,20240905,000000,5.37,5.45,5.26,5.36,507749,0
+UIS.US,D,20240906,000000,5.39,5.39,5.155,5.16,314002,0
+UIS.US,D,20240909,000000,5.17,5.46,5.17,5.32,315220,0
+UIS.US,D,20240910,000000,5.31,5.5,5.27,5.47,314858,0
+UIS.US,D,20240911,000000,5.44,5.44,5.03,5.19,398750,0
+UIS.US,D,20240912,000000,5.22,5.33,5.04,5.28,383659,0
+UIS.US,D,20240913,000000,5.34,5.615,5.2139,5.6,556131,0
+UIS.US,D,20240916,000000,5.56,5.66,5.35,5.66,347964,0
+UIS.US,D,20240917,000000,5.73,5.9,5.66,5.76,387869,0
+UIS.US,D,20240918,000000,5.75,5.89,5.6,5.64,332609,0
+UIS.US,D,20240919,000000,5.86,5.9,5.69,5.8,417566,0
+UIS.US,D,20240920,000000,5.75,5.86,5.65,5.67,933584,0
+UIS.US,D,20240923,000000,5.71,5.78,5.62,5.66,256412,0
+UIS.US,D,20240924,000000,5.72,5.75,5.605,5.71,249453,0
+UIS.US,D,20240925,000000,5.71,5.72,5.49,5.61,316837,0
+UIS.US,D,20240926,000000,5.72,5.845,5.69,5.69,372506,0
+UIS.US,D,20240927,000000,5.78,5.9,5.7,5.81,304518,0
+UIS.US,D,20240930,000000,5.75,5.895,5.58,5.68,382633,0
+UIS.US,D,20241001,000000,5.68,5.685,5.5,5.55,327218,0
+UIS.US,D,20241002,000000,5.5,5.655,5.4705,5.63,265502,0
+UIS.US,D,20241003,000000,5.57,5.605,5.45,5.48,231275,0
+UIS.US,D,20241004,000000,5.6,5.68,5.545,5.63,159548,0
+UIS.US,D,20241007,000000,5.61,5.8601,5.53,5.85,349412,0
+UIS.US,D,20241008,000000,5.82,6.05,5.63,5.91,1529902,0
+UIS.US,D,20241009,000000,6.01,6.66,5.95,6.45,1063535,0
+UIS.US,D,20241010,000000,6.31,6.435,6.13,6.26,633939,0
+UIS.US,D,20241011,000000,6.26,6.53,6.2,6.37,409894,0
+UIS.US,D,20241014,000000,6.39,6.39,6.18,6.27,295157,0
+UIS.US,D,20241015,000000,6.24,6.595,6.24,6.53,491204,0
+UIS.US,D,20241016,000000,6.59,6.82,6.55,6.78,431500,0
+UIS.US,D,20241017,000000,6.76,7.05,6.68,7.02,694456,0
+UIS.US,D,20241018,000000,7.06,7.195,6.86,6.89,519448,0
+UIS.US,D,20241021,000000,6.86,6.94,6.72,6.84,356519,0
+UIS.US,D,20241022,000000,6.85,6.85,6.24,6.25,556924,0
+UIS.US,D,20241023,000000,6.23,6.25,5.6,5.67,778833,0
+UIS.US,D,20241024,000000,5.68,5.74,5.39,5.4,791694,0
+UIS.US,D,20241025,000000,5.43,5.665,5.3,5.65,897514,0
+UIS.US,D,20241028,000000,5.73,5.83,5.375,5.43,815017,0
+UIS.US,D,20241029,000000,5.4,5.53,5.34,5.38,527609,0
+UIS.US,D,20241030,000000,6.18,7.28,6.07,7.2,3175957,0
+UIS.US,D,20241031,000000,7.33,7.35,6.845,6.91,997821,0
+UIS.US,D,20241101,000000,7,7.31,6.955,7.19,808982,0
+UIS.US,D,20241104,000000,7.19,7.6,7.15,7.3,917674,0
+UIS.US,D,20241105,000000,7.29,7.5701,7.25,7.43,625004,0
+UIS.US,D,20241106,000000,7.59,8.03,7.54,7.99,1901885,0
+UIS.US,D,20241107,000000,7.98,8.275,7.92,8.2,1238599,0
+UIS.US,D,20241108,000000,8.23,8.49,8.005,8.07,987976,0
+UIS.US,D,20241111,000000,8.24,8.31,8.05,8.05,569891,0
+UIS.US,D,20241112,000000,8.12,8.31,7.87,8.08,640115,0
+UIS.US,D,20241113,000000,8.1899,8.4199,8.12,8.16,860920,0
+UIS.US,D,20241114,000000,8.26,8.26,7.811,7.92,452123,0
+UIS.US,D,20241115,000000,7.98,7.98,7.445,7.49,575651,0
+UIS.US,D,20241118,000000,7.55,7.57,7.32,7.32,523919,0
+UIS.US,D,20241119,000000,7.25,7.41,7.22,7.37,351010,0
+UIS.US,D,20241120,000000,7.2959,7.44,7.13,7.44,451066,0
+UIS.US,D,20241121,000000,7.48,7.855,7.45,7.8,408558,0
+UIS.US,D,20241122,000000,7.81,8.215,7.78,8.19,606359,0
+UIS.US,D,20241125,000000,8.28,8.469,8.08,8.17,631581,0
+UIS.US,D,20241126,000000,8.13,8.41,8.1,8.21,828362,0
+UIS.US,D,20241127,000000,8.38,8.38,8.11,8.12,334011,0
+UIS.US,D,20241129,000000,8.134,8.1999,7.94,7.98,271587,0
+UIS.US,D,20241202,000000,7.95,8.3,7.76,8.26,530761,0
+UIS.US,D,20241203,000000,8.21,8.3,8.0751,8.21,344217,0
+UIS.US,D,20241204,000000,8.21,8.48,8.21,8.47,410796,0
+UIS.US,D,20241205,000000,8.62,8.93,8.252,8.92,602769,0
+UIS.US,D,20241206,000000,8.635,8.65,6.8221,7.04,2357905,0
+UIS.US,D,20241209,000000,7.13,7.58,7,7.29,1028178,0
+UIS.US,D,20241210,000000,7.29,7.31,6.965,7,804169,0
+UIS.US,D,20241211,000000,7.11,7.205,6.9,7.08,545367,0
+UIS.US,D,20241212,000000,7.02,7.1,6.75,6.83,524217,0
+UIS.US,D,20241213,000000,6.7703,6.965,6.76,6.93,337478,0
+UIS.US,D,20241216,000000,6.93,7.14,6.83,6.98,297647,0
+UIS.US,D,20241217,000000,7.03,7.03,6.78,6.8,406160,0
+UIS.US,D,20241218,000000,6.89,7.08,6.48,6.55,502420,0
+UIS.US,D,20241219,000000,6.675,6.78,6.5,6.76,1020510,0
+UIS.US,D,20241220,000000,6.59,6.8,6.5,6.54,1739410,0
+UIS.US,D,20241223,000000,6.5019,6.58,6.36,6.53,440868,0
+UIS.US,D,20241224,000000,6.54,6.54,6.4,6.48,337367,0
+UIS.US,D,20241226,000000,6.47,6.68,6.45,6.62,309960,0
+UIS.US,D,20241227,000000,6.5,6.6,6.33,6.42,287019,0
+UIS.US,D,20241230,000000,6.35,6.51,6.2,6.46,273788,0
+UIS.US,D,20241231,000000,6.5,6.57,6.24,6.33,566275,0
+UIS.US,D,20250102,000000,6.39,6.7184,6.39,6.47,554032,0
+UIS.US,D,20250103,000000,6.59,6.71,6.5,6.67,273345,0
+UIS.US,D,20250106,000000,6.75,6.83,6.6101,6.69,539788,0
+UIS.US,D,20250107,000000,6.7,6.72,6.35,6.55,467813,0
+UIS.US,D,20250108,000000,6.5298,6.53,6.33,6.47,335399,0
+UIS.US,D,20250110,000000,6.43,6.43,6.24,6.27,338217,0
+UIS.US,D,20250113,000000,6.11,6.33,6.0803,6.29,316353,0
+UIS.US,D,20250114,000000,6.26,6.56,6.26,6.4,454897,0
+UIS.US,D,20250115,000000,6.6,6.7,6.5,6.62,356002,0
+UIS.US,D,20250116,000000,6.565,6.68,6.51,6.59,272670,0
+UIS.US,D,20250117,000000,6.7,6.8,6.62,6.77,389789,0
+UIS.US,D,20250121,000000,6.87,6.92,6.74,6.87,284229,0
+UIS.US,D,20250122,000000,6.87,6.8968,6.71,6.72,302031,0
+UIS.US,D,20250123,000000,6.5866,6.75,6.57,6.68,233462,0
+UIS.US,D,20250124,000000,6.701,6.79,6.61,6.72,270118,0
+UIS.US,D,20250127,000000,6.66,6.88,6.36,6.44,354803,0
+UIS.US,D,20250128,000000,6.46,6.81,6.36,6.8,498223,0
+UIS.US,D,20250129,000000,6.8,6.85,6.41,6.43,303582,0
+UIS.US,D,20250130,000000,6.56,6.85,6.44,6.76,558766,0
+UIS.US,D,20250131,000000,6.805,6.9,6.525,6.66,427888,0
+UIS.US,D,20250203,000000,6.505,6.63,6.4,6.54,217981,0
+UIS.US,D,20250204,000000,6.538,6.88,6.46,6.85,277561,0
+UIS.US,D,20250205,000000,6.85,7.13,6.845,7.07,392096,0
+UIS.US,D,20250206,000000,7.1,7.19,7.02,7.15,307859,0
+UIS.US,D,20250207,000000,7.1736,7.24,6.8901,6.93,371346,0
+UIS.US,D,20250210,000000,6.94,7.17,6.94,7.13,432034,0
+UIS.US,D,20250211,000000,7.045,7.13,6.82,6.99,374830,0
+UIS.US,D,20250212,000000,6.8,6.97,6.76,6.79,271215,0
+UIS.US,D,20250213,000000,6.82,6.92,6.6646,6.91,252681,0
+UIS.US,D,20250214,000000,6.84,6.91,6.71,6.72,189234,0
+UIS.US,D,20250218,000000,6.69,6.86,6.6,6.69,595015,0
+UIS.US,D,20250219,000000,7.4,7.54,5.88,5.94,1685552,0
+UIS.US,D,20250220,000000,5.545,5.59,4.66,5.09,1656409,0
+UIS.US,D,20250221,000000,5.135,5.15,4.63,4.7,996319,0
+UIS.US,D,20250224,000000,4.7,4.777,4.465,4.48,687260,0
+UIS.US,D,20250225,000000,4.47,4.4801,4.27,4.3,672449,0
+UIS.US,D,20250226,000000,4.336,4.41,4.2,4.41,1051595,0
+UIS.US,D,20250227,000000,4.35,4.455,4.22,4.23,958214,0
+UIS.US,D,20250228,000000,4.17,4.345,4.15,4.31,623658,0
+UIS.US,D,20250303,000000,4.355,4.67,4.2,4.21,747822,0
+UIS.US,D,20250304,000000,4.13,4.29,4.09,4.11,585145,0
+UIS.US,D,20250305,000000,4.11,4.29,4.04,4.28,463532,0
+UIS.US,D,20250306,000000,4.1928,4.26,4.06,4.06,510521,0
+UIS.US,D,20250307,000000,4.075,4.185,4.02,4.17,413817,0
+UIS.US,D,20250310,000000,4.066,4.105,3.93,4.03,679741,0
+UIS.US,D,20250311,000000,4,4.1,3.93,3.97,444300,0
+UIS.US,D,20250312,000000,4.02,4.04,3.915,3.96,633037,0
+UIS.US,D,20250313,000000,4.01,4.02,3.84,3.9,352954,0
+UIS.US,D,20250314,000000,3.925,4.21,3.92,4.21,379001,0
+UIS.US,D,20250317,000000,4.185,4.41,4.17,4.34,393344,0
+UIS.US,D,20250318,000000,4.3,4.3,4.1,4.18,407224,0
+UIS.US,D,20250319,000000,4.225,4.31,4.125,4.26,493293,0
+UIS.US,D,20250320,000000,4.28,4.3,4.12,4.19,611489,0
+UIS.US,D,20250321,000000,4.17,4.3,4.08,4.24,1653398,0
+UIS.US,D,20250324,000000,4.33,4.53,4.29,4.46,463143,0
+UIS.US,D,20250325,000000,4.53,4.62,4.48,4.53,484083,0
+UIS.US,D,20250326,000000,4.57,4.66,4.49,4.6,590810,0
+UIS.US,D,20250327,000000,4.67,4.75,4.54,4.65,444324,0
+UIS.US,D,20250328,000000,4.65,4.75,4.58,4.62,390013,0
+UIS.US,D,20250331,000000,4.54,4.65,4.44,4.59,550619,0
+UIS.US,D,20250401,000000,4.6,4.62,4.44,4.52,478476,0
+UIS.US,D,20250402,000000,4.43,4.63,4.38,4.56,574067,0
+UIS.US,D,20250403,000000,4.25,4.38,4.13,4.13,557660,0
+UIS.US,D,20250404,000000,3.88,4.05,3.85,3.94,705755,0
+UIS.US,D,20250407,000000,3.725,4.1,3.56,3.78,749380,0
+UIS.US,D,20250408,000000,3.955,4.015,3.6,3.71,575778,0
+UIS.US,D,20250409,000000,3.68,4.12,3.61,3.96,1488650,0
+UIS.US,D,20250410,000000,3.86,3.9099,3.71,3.77,537225,0
+UIS.US,D,20250411,000000,3.77,3.84,3.61,3.83,409785,0
+UIS.US,D,20250414,000000,3.9218,4,3.775,3.9,407760,0
+UIS.US,D,20250415,000000,3.94,3.99,3.89,3.93,357450,0
+UIS.US,D,20250416,000000,3.91,3.94,3.795,3.86,304288,0
+UIS.US,D,20250417,000000,3.93,3.95,3.82,3.93,279477,0
+UIS.US,D,20250421,000000,3.89,3.925,3.795,3.82,386075,0
+UIS.US,D,20250422,000000,3.8976,4.03,3.8,3.98,403097,0
+UIS.US,D,20250423,000000,4.21,4.21,4.03,4.07,425636,0
+UIS.US,D,20250424,000000,4.105,4.125,3.99,4.06,482140,0
+UIS.US,D,20250425,000000,4.07,4.11,4.01,4.08,237748,0
+UIS.US,D,20250428,000000,4.11,4.18,3.96,3.98,354388,0
+UIS.US,D,20250429,000000,3.97,4.01,3.905,3.96,819756,0
+UIS.US,D,20250430,000000,3.935,4,3.79,3.97,1225417,0
+UIS.US,D,20250501,000000,4.39,4.395,3.975,4.05,2302730,0
+UIS.US,D,20250502,000000,4.18,4.55,4.13,4.53,962980,0
+UIS.US,D,20250505,000000,4.45,5,4.42,4.88,1187370,0
+UIS.US,D,20250506,000000,4.8039,4.82,4.64,4.67,607716,0
+UIS.US,D,20250507,000000,4.75,4.785,4.66,4.74,451816,0
+UIS.US,D,20250508,000000,4.8081,5.09,4.76,4.99,662785,0
+UIS.US,D,20250509,000000,5.05,5.105,4.84,4.85,520747,0
+UIS.US,D,20250512,000000,5.13,5.3,5.01,5.19,977001,0
+UIS.US,D,20250513,000000,5.23,5.795,5.21,5.73,2053091,0
+UIS.US,D,20250514,000000,5.998,6.06,5.48,5.52,1322450,0
+UIS.US,D,20250515,000000,5.5,5.545,5.405,5.48,522534,0
+UIS.US,D,20250516,000000,5.47,5.56,5.37,5.37,582158,0
+UIS.US,D,20250519,000000,5.3,5.325,5.16,5.24,731800,0
+UIS.US,D,20250520,000000,5.26,5.27,5.15,5.23,433107,0
+UIS.US,D,20250521,000000,5.15,5.21,4.98,4.99,651491,0
+UIS.US,D,20250522,000000,4.99,5.08,4.86,4.87,577097,0
+UIS.US,D,20250523,000000,4.743,4.815,4.66,4.76,606056,0
+UIS.US,D,20250527,000000,4.85,4.935,4.81,4.92,520733,0
+UIS.US,D,20250528,000000,4.91,4.93,4.75,4.82,385115,0
+UIS.US,D,20250529,000000,4.93,4.9791,4.8203,4.86,407437,0
+UIS.US,D,20250530,000000,4.81,4.815,4.705,4.77,546585,0
+UIS.US,D,20250602,000000,4.8,4.82,4.6,4.63,637492,0
+UIS.US,D,20250603,000000,4.65,4.74,4.56,4.67,891107,0
+UIS.US,D,20250604,000000,4.64,4.66,4.482,4.53,615981,0
+UIS.US,D,20250605,000000,4.54,4.54,4.4,4.42,508063,0
+UIS.US,D,20250606,000000,4.455,4.64,4.45,4.58,445639,0
+UIS.US,D,20250609,000000,4.6499,4.685,4.572,4.59,358805,0
+UIS.US,D,20250610,000000,4.6,4.695,4.56,4.66,365972,0
+UIS.US,D,20250611,000000,4.69,5.075,4.68,4.96,950841,0
+UIS.US,D,20250612,000000,4.98,4.98,4.81,4.86,618144,0
+UIS.US,D,20250613,000000,4.72,4.7594,4.41,4.43,714727,0
+UIS.US,D,20250616,000000,4.5158,4.64,4.48,4.52,517322,0
+UIS.US,D,20250617,000000,4.48,4.525,4.36,4.37,480908,0
+UIS.US,D,20250618,000000,4.38,4.4,4.26,4.28,516475,0
+UIS.US,D,20250620,000000,4.32,4.34,4.1,4.15,1583388,0
+UIS.US,D,20250623,000000,4.15,4.16,4.01,4.13,601598,0
+UIS.US,D,20250624,000000,4.18,4.51,4.124,4.5,889679,0
+UIS.US,D,20250625,000000,4.535,4.64,4.445,4.62,572427,0
+UIS.US,D,20250626,000000,4.5981,4.64,4.515,4.61,424865,0
+UIS.US,D,20250627,000000,4.62,4.625,4.37,4.49,2468015,0
+UIS.US,D,20250630,000000,4.6,4.715,4.48,4.53,680534,0
+UIS.US,D,20250701,000000,4.5,4.715,4.46,4.59,706483,0
+UIS.US,D,20250702,000000,4.64,4.644,4.41,4.41,532230,0
+UIS.US,D,20250703,000000,4.43,4.555,4.4,4.53,290667,0
+UIS.US,D,20250707,000000,4.4604,4.49,4.34,4.36,513700,0
+UIS.US,D,20250708,000000,4.4,4.47,4.37,4.4,559042,0
+UIS.US,D,20250709,000000,4.43,4.455,4.3,4.36,320904,0
+UIS.US,D,20250710,000000,4.325,4.38,4.27,4.27,362459,0
+UIS.US,D,20250711,000000,4.235,4.26,4.09,4.09,518310,0
+UIS.US,D,20250714,000000,4.07,4.165,4.05,4.11,468385,0
+UIS.US,D,20250715,000000,4.14,4.17,3.98,3.99,553683,0
+UIS.US,D,20250716,000000,4.04,4.1,3.99,4.07,548036,0
+UIS.US,D,20250717,000000,4.1,4.205,4.09,4.13,490159,0
+UIS.US,D,20250718,000000,4.215,4.29,4.13,4.26,511101,0
+UIS.US,D,20250721,000000,4.3,4.3,4.165,4.23,370821,0
+UIS.US,D,20250722,000000,4.235,4.38,4.2,4.36,759082,0
+UIS.US,D,20250723,000000,4.38,4.47,4.305,4.47,556553,0
+UIS.US,D,20250724,000000,4.44,4.51,4.28,4.43,748847,0
+UIS.US,D,20250725,000000,4.44,4.465,4.345,4.35,487940,0
+UIS.US,D,20250728,000000,4.3891,4.42,4.2512,4.28,420647,0
+UIS.US,D,20250729,000000,4.28,4.28,4.11,4.15,419813,0
+UIS.US,D,20250730,000000,4.15,4.235,4.0327,4.06,699610,0
+UIS.US,D,20250731,000000,4.35,4.38,4.045,4.13,1015549,0
+UIS.US,D,20250801,000000,4.1499,4.1499,3.875,3.91,1083727,0
+UIS.US,D,20250804,000000,4.135,4.4,4.0018,4.03,1090849,0
+UIS.US,D,20250805,000000,4.03,4.0698,3.92,4.04,1104374,0
+UIS.US,D,20250806,000000,4.05,4.05,3.875,3.94,949040,0
+UIS.US,D,20250807,000000,4.02,4.11,3.94,3.95,820184,0
+UIS.US,D,20250808,000000,3.94,3.985,3.785,3.79,1214287,0
+UIS.US,D,20250811,000000,3.79,3.86,3.665,3.69,1054488,0
+UIS.US,D,20250812,000000,3.72,3.82,3.63,3.82,1283652,0
+UIS.US,D,20250813,000000,3.83,4,3.82,3.99,1178326,0
+UIS.US,D,20250814,000000,3.92,3.97,3.88,3.89,796972,0
+UIS.US,D,20250815,000000,3.9106,4.0333,3.895,3.94,1498250,0
+UIS.US,D,20250818,000000,3.97,3.9714,3.89,3.89,430883,0
+UIS.US,D,20250819,000000,3.9,3.95,3.85,3.89,595792,0
+UIS.US,D,20250820,000000,3.92,3.95,3.815,3.83,671304,0
+UIS.US,D,20250821,000000,3.8,3.87,3.77,3.86,436874,0
+UIS.US,D,20250822,000000,3.91,4.2,3.865,4.19,925653,0
+UIS.US,D,20250825,000000,4.155,4.17,3.975,3.99,1093915,0
+UIS.US,D,20250826,000000,3.975,4.05,3.9,3.99,792901,0
+UIS.US,D,20250827,000000,3.95,4.02,3.91,3.93,690626,0
+UIS.US,D,20250828,000000,3.945,3.97,3.89,3.92,694241,0
+UIS.US,D,20250829,000000,3.89,3.975,3.87,3.91,781741,0
+UIS.US,D,20250902,000000,3.85,3.88,3.74,3.82,974673,0
+UIS.US,D,20250903,000000,3.98,4.01,3.77,3.83,1061182,0
+UIS.US,D,20250904,000000,3.82,3.84,3.74,3.82,562108,0
+UIS.US,D,20250905,000000,3.858,3.925,3.81,3.88,445140,0
+UIS.US,D,20250908,000000,3.9225,4.035,3.8355,4.02,720899,0
+UIS.US,D,20250909,000000,4.02,4.125,3.88,3.92,698442,0
+UIS.US,D,20250910,000000,3.904,3.965,3.845,3.87,574672,0
+UIS.US,D,20250911,000000,3.9092,4.085,3.82,4.08,704679,0
+UIS.US,D,20250912,000000,4.088,4.088,3.94,3.95,380877,0
+UIS.US,D,20250915,000000,4.02,4.06,3.96,3.99,354381,0
+UIS.US,D,20250916,000000,3.975,4.055,3.94,4,542802,0
+UIS.US,D,20250917,000000,4.01,4.175,3.965,3.99,604504,0
+UIS.US,D,20250918,000000,4.035,4.125,4.03,4.07,477916,0
+UIS.US,D,20250919,000000,4.08,4.125,3.96,4.02,1425090,0
+UIS.US,D,20250922,000000,3.95,4.12,3.93,4.1,528665,0
+UIS.US,D,20250923,000000,4.12,4.15,3.955,3.96,679580,0
+UIS.US,D,20250924,000000,3.952,4.05,3.91,4.02,765755,0
+UIS.US,D,20250925,000000,4.01,4.018,3.92,3.93,477137,0
+UIS.US,D,20250926,000000,3.925,4,3.89,3.98,601687,0
+UIS.US,D,20250929,000000,4.02,4.04,3.91,3.93,701778,0
+UIS.US,D,20250930,000000,3.95,4.01,3.85,3.9,453566,0
+UIS.US,D,20251001,000000,3.855,3.95,3.819,3.89,551497,0
+UIS.US,D,20251002,000000,3.9,3.92,3.785,3.84,554733,0
+UIS.US,D,20251003,000000,3.895,3.93,3.865,3.92,450667,0
+UIS.US,D,20251006,000000,3.9399,3.9399,3.8293,3.89,487107,0
+UIS.US,D,20251007,000000,3.92,3.92,3.75,3.75,605294,0
+UIS.US,D,20251008,000000,3.8086,3.819,3.75,3.8,494429,0
+UIS.US,D,20251009,000000,3.87,4.09,3.855,3.95,1088420,0
+UIS.US,D,20251010,000000,3.942,3.985,3.69,3.69,1059961,0
+UIS.US,D,20251013,000000,3.754,3.79,3.655,3.68,567719,0
+UIS.US,D,20251014,000000,3.63,3.71,3.58,3.65,606874,0
+UIS.US,D,20251015,000000,3.66,3.745,3.65,3.71,468199,0
+UIS.US,D,20251016,000000,3.745,3.755,3.575,3.58,512671,0
+UIS.US,D,20251017,000000,3.53,3.61,3.51,3.52,507800,0
+UIS.US,D,20251020,000000,3.58,3.68,3.55,3.68,587544,0
+UIS.US,D,20251021,000000,3.66,3.86,3.65,3.78,633628,0
+UIS.US,D,20251022,000000,3.73,3.8099,3.69,3.78,402704,0
+UIS.US,D,20251023,000000,3.8,3.84,3.73,3.74,367042,0
+UIS.US,D,20251024,000000,3.76,3.88,3.73,3.86,532059,0
+UIS.US,D,20251027,000000,3.89,3.9,3.73,3.76,430280,0
+UIS.US,D,20251028,000000,3.7729,3.775,3.67,3.7,388945,0
+UIS.US,D,20251029,000000,3.7,3.705,3.515,3.53,764718,0
+UIS.US,D,20251030,000000,3.52,3.585,3.42,3.49,481098,0
+UIS.US,D,20251031,000000,3.46,3.57,3.43,3.57,365914,0
+UIS.US,D,20251103,000000,3.6,3.6,3.46,3.47,460481,0
+UIS.US,D,20251104,000000,3.41,3.4663,3.37,3.37,512088,0
+UIS.US,D,20251105,000000,3.39,3.44,3.34,3.37,930785,0
+UIS.US,D,20251106,000000,2.72,2.86,2.6335,2.69,2673132,0
+UIS.US,D,20251107,000000,2.721,2.78,2.65,2.72,1255407,0
+UIS.US,D,20251110,000000,2.75,2.915,2.73,2.8,1037819,0
+UIS.US,D,20251111,000000,2.805,2.935,2.78,2.82,742693,0
+UIS.US,D,20251112,000000,2.8,2.8599,2.765,2.79,412283,0
+UIS.US,D,20251113,000000,2.77,2.785,2.675,2.68,506580,0
+UIS.US,D,20251114,000000,2.68,2.69,2.6,2.64,621393,0
+UIS.US,D,20251117,000000,2.65,2.68,2.54,2.55,649258,0
+UIS.US,D,20251118,000000,2.54,2.5852,2.505,2.54,563349,0
+UIS.US,D,20251119,000000,2.54,2.555,2.46,2.47,626927,0
+UIS.US,D,20251120,000000,2.54,2.54,2.37,2.39,603508,0
+UIS.US,D,20251121,000000,2.38,2.53,2.38,2.49,914746,0
+UIS.US,D,20251124,000000,2.495,2.55,2.46,2.5,841265,0
+UIS.US,D,20251125,000000,2.52,2.56,2.48,2.54,507331,0
+UIS.US,D,20251126,000000,2.54,2.6695,2.51,2.64,726091,0
+UIS.US,D,20251128,000000,2.68,2.69,2.616,2.68,354120,0
+UIS.US,D,20251201,000000,2.64,2.705,2.6,2.65,602126,0
+UIS.US,D,20251202,000000,2.7,2.705,2.6246,2.63,450204,0
+UIS.US,D,20251203,000000,2.645,2.76,2.645,2.76,1044441,0
+UIS.US,D,20251204,000000,2.77,2.83,2.705,2.81,634064,0
+UIS.US,D,20251205,000000,2.8,2.88,2.765,2.82,673066,0
+UIS.US,D,20251208,000000,2.835,2.85,2.75,2.78,377384,0
+UIS.US,D,20251209,000000,2.76,2.85,2.7561,2.8,429059,0
+UIS.US,D,20251210,000000,2.86,3.1,2.86,3.03,1911430,0
+UIS.US,D,20251211,000000,3.041,3.07,2.99,2.99,622642,0
+UIS.US,D,20251212,000000,3,3.0465,2.92,2.93,574343,0
+UIS.US,D,20251215,000000,2.975,2.99,2.88,2.88,688645,0
+UIS.US,D,20251216,000000,2.87,2.935,2.84,2.84,670191,0
+UIS.US,D,20251217,000000,2.816,2.93,2.8,2.8,576112,0
+UIS.US,D,20251218,000000,2.88,2.89,2.77,2.8,565775,0
+UIS.US,D,20251219,000000,2.77,2.82,2.765,2.81,1598661,0
+UIS.US,D,20251222,000000,2.81,2.85,2.8011,2.82,395941,0
+UIS.US,D,20251223,000000,2.81,2.825,2.77,2.78,505086,0
+UIS.US,D,20251224,000000,2.76,2.83,2.76,2.81,176417,0
+UIS.US,D,20251226,000000,2.83,2.88,2.78,2.86,390669,0
+UIS.US,D,20251229,000000,2.858,2.89,2.8101,2.84,548599,0
+UIS.US,D,20251230,000000,2.83,2.85,2.78,2.78,497454,0
+UIS.US,D,20251231,000000,2.79,2.8,2.74,2.76,435277,0
+UIS.US,D,20260102,000000,2.796,2.796,2.59,2.6,711509,0
+UIS.US,D,20260105,000000,2.62,2.85,2.58,2.81,1145697,0
+UIS.US,D,20260106,000000,2.78,2.85,2.765,2.83,627907,0
+UIS.US,D,20260107,000000,2.81,2.9,2.79,2.88,731247,0
+UIS.US,D,20260108,000000,2.86,3.2,2.85,3.13,1170300,0
+UIS.US,D,20260109,000000,3.14,3.32,3.14,3.21,764704,0
+UIS.US,D,20260112,000000,3.185,3.41,3.16,3.38,788789,0
+UIS.US,D,20260113,000000,3.4,3.42,3.25,3.25,723000,0
+UIS.US,D,20260114,000000,3.265,3.35,3.21,3.27,412556,0
+UIS.US,D,20260115,000000,3.25,3.41,3.225,3.35,844014,0
+UIS.US,D,20260116,000000,3.33,3.33,3.2,3.21,562741,0
+UIS.US,D,20260120,000000,3.15,3.17,3.02,3.03,766812,0
+UIS.US,D,20260121,000000,3.02,3.055,2.88,2.99,731417,0
+UIS.US,D,20260122,000000,3.04,3.116,2.965,2.97,545789,0
+UIS.US,D,20260123,000000,2.96,2.99,2.88,2.88,614801,0
+UIS.US,D,20260126,000000,2.88,2.895,2.83,2.85,486609,0
+UIS.US,D,20260127,000000,2.87,2.87,2.76,2.79,623922,0
+UIS.US,D,20260128,000000,2.8,2.85,2.715,2.74,690382,0
+UIS.US,D,20260129,000000,2.76,2.76,2.58,2.66,795317,0
+UIS.US,D,20260130,000000,2.65,2.675,2.58,2.63,765550,0
+UIS.US,D,20260202,000000,2.62,2.806,2.6,2.69,1057680,0
+UIS.US,D,20260203,000000,2.67,2.67,2.51,2.56,1070964,0
+UIS.US,D,20260204,000000,2.535,2.54,2.41,2.42,975878,0
+UIS.US,D,20260205,000000,2.4,2.4353,2.25,2.28,1515588,0
+UIS.US,D,20260206,000000,2.33,2.38,2.305,2.33,709218,0
+UIS.US,D,20260209,000000,2.33,2.3699,2.235,2.3,590378,0
+UIS.US,D,20260210,000000,2.31,2.39,2.3,2.33,914989,0
+UIS.US,D,20260211,000000,2.34,2.34,2.255,2.27,1053234,0
+UIS.US,D,20260212,000000,2.28,2.28,2.155,2.19,1133375,0
+UIS.US,D,20260213,000000,2.195,2.27,2.175,2.24,829848,0
+UIS.US,D,20260217,000000,2.23,2.245,2.135,2.16,1040538,0
+UIS.US,D,20260218,000000,2.16,2.22,2.115,2.2,771213,0
diff --git a/daily/us/nyse stocks/2/unf.us.txt b/daily/us/nyse stocks/2/unf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58b2b0c0505aa1ba461ce63be3e2148c12cadd83
--- /dev/null
+++ b/daily/us/nyse stocks/2/unf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNF.US,D,20050225,000000,38.1204,38.3503,37.8687,37.9255,39429.199938253,0
+UNF.US,D,20050228,000000,37.6846,39.3751,37.6269,39.2109,85893.944091846,0
+UNF.US,D,20050301,000000,39.2109,39.983,39.0866,39.2397,130187.72031614,0
+UNF.US,D,20050302,000000,39.1153,39.3283,38.7861,38.796,43365.084387864,0
+UNF.US,D,20050303,000000,39.0398,39.4148,38.5522,38.6109,41707.711186279,0
+UNF.US,D,20050304,000000,38.6209,39.7164,38.6109,39.2597,40464.430015653,0
+UNF.US,D,20050307,000000,39.0696,39.9263,39.0696,39.202,41085.568062093,0
+UNF.US,D,20050308,000000,39.1054,39.5999,38.601,38.6109,21628.267995699,0
+UNF.US,D,20050309,000000,38.5145,38.796,38.0806,38.0806,27013.474553669,0
+UNF.US,D,20050310,000000,37.9443,38.5612,37.9443,38.5612,32287.117481939,0
+UNF.US,D,20050311,000000,38.4179,38.601,37.7712,37.7712,26595.362211729,0
+UNF.US,D,20050314,000000,36.8648,37.202,36.4479,36.6907,104005.44505763,0
+UNF.US,D,20050315,000000,36.4778,37.2499,36.236,36.6419,67167.335546103,0
+UNF.US,D,20050316,000000,36.623,37.221,36.5445,36.6329,49264.890751298,0
+UNF.US,D,20050317,000000,36.439,37.9842,36.3902,37.5892,34462.105722224,0
+UNF.US,D,20050318,000000,37.5892,37.6369,36.8648,36.8648,53611.851998633,0
+UNF.US,D,20050321,000000,36.8738,38.4278,36.8738,37.8965,49162.372821303,0
+UNF.US,D,20050322,000000,37.6558,38.3324,37.3971,37.5702,35598.848651874,0
+UNF.US,D,20050323,000000,37.3971,38.7174,37.202,37.9255,56711.511764362,0
+UNF.US,D,20050324,000000,37.9255,38.3791,37.8398,37.9542,30529.236505848,0
+UNF.US,D,20050328,000000,37.9642,38.1106,37.6469,37.7811,20903.60694152,0
+UNF.US,D,20050329,000000,37.6846,38.0229,37.3284,37.6846,32597.686505158,0
+UNF.US,D,20050330,000000,37.6846,39.184,37.4916,38.7562,56191.886570173,0
+UNF.US,D,20050331,000000,38.5522,38.8428,38.0229,38.5522,53293.242353453,0
+UNF.US,D,20050401,000000,38.7472,39.6775,38.6607,39.5999,86619.610223771,0
+UNF.US,D,20050404,000000,39.5999,39.5999,38.4278,38.5522,60123.750708802,0
+UNF.US,D,20050405,000000,38.5522,39.4248,38.5055,38.6507,46880.846340043,0
+UNF.US,D,20050406,000000,38.6507,38.99,38.3124,38.5612,37258.232008949,0
+UNF.US,D,20050407,000000,38.3691,38.591,37.9742,38.2359,79066.450969732,0
+UNF.US,D,20050408,000000,38.0429,38.6309,37.9742,38.1204,37877.359899898,0
+UNF.US,D,20050411,000000,38.0528,38.5055,37.7811,38.2457,53505.313757658,0
+UNF.US,D,20050412,000000,38.1693,38.6905,37.9255,38.4865,38707.554117308,0
+UNF.US,D,20050413,000000,38.4965,39.4547,38.3791,38.6408,40155.871147923,0
+UNF.US,D,20050414,000000,38.6408,38.9602,38.0329,38.0329,24012.312406954,0
+UNF.US,D,20050415,000000,38.0429,38.0429,37.4161,37.4558,26387.311118504,0
+UNF.US,D,20050418,000000,37.4558,38.0229,37.202,37.6946,24113.825259204,0
+UNF.US,D,20050419,000000,37.6558,38.216,37.1036,37.6747,34361.597947719,0
+UNF.US,D,20050420,000000,37.6747,37.6747,36.3215,36.4479,51328.315361882,0
+UNF.US,D,20050421,000000,36.4479,37.7344,36.4479,37.6946,37258.232008949,0
+UNF.US,D,20050422,000000,37.6946,38.0229,37.3971,37.6846,34155.557009984,0
+UNF.US,D,20050425,000000,37.6946,37.9165,36.4967,37.1623,31046.851544549,0
+UNF.US,D,20050426,000000,37.0091,37.6747,36.3803,37.4458,35291.294861889,0
+UNF.US,D,20050427,000000,37.3474,38.601,37.0748,38.1693,39531.717868248,0
+UNF.US,D,20050428,000000,38.1693,38.1693,36.1385,36.1385,27942.166390094,0
+UNF.US,D,20050429,000000,36.2837,36.4578,35.6062,36.1773,18112.506043519,0
+UNF.US,D,20050502,000000,35.9843,36.4778,34.5466,35.0759,44189.248138803,0
+UNF.US,D,20050503,000000,35.0848,36.1673,35.0848,35.3555,38911.584899553,0
+UNF.US,D,20050504,000000,35.3087,36.439,35.1247,36.4291,27426.561506884,0
+UNF.US,D,20050505,000000,36.4291,37.0091,36.0231,36.3803,36635.083807018,0
+UNF.US,D,20050506,000000,36.5742,37.8787,36.4778,37.0091,38601.015876333,0
+UNF.US,D,20050509,000000,36.7693,37.4458,36.2927,37.0658,38392.964783108,0
+UNF.US,D,20050510,000000,37.0658,37.1036,35.8012,36.1873,23077.59010406,0
+UNF.US,D,20050511,000000,36.1873,36.2837,35.4798,35.9077,12519.248392324,0
+UNF.US,D,20050512,000000,36.0917,36.6807,35.2699,35.3267,27323.038499144,0
+UNF.US,D,20050513,000000,35.2321,35.5872,34.5665,34.5755,18112.506043519,0
+UNF.US,D,20050516,000000,34.7853,35.3267,34.7853,34.7853,16973.75295838,0
+UNF.US,D,20050517,000000,34.7943,35.7146,34.5466,35.066,25150.060414349,0
+UNF.US,D,20050518,000000,35.0759,36.3414,35.0759,35.5962,18937.674872204,0
+UNF.US,D,20050519,000000,35.5296,36.4778,35.3634,35.5097,18004.962724799,0
+UNF.US,D,20050520,000000,35.2699,35.6459,35.0948,35.1446,15626.948780015,0
+UNF.US,D,20050523,000000,34.9506,35.26,34.9107,34.9595,14385.677764879,0
+UNF.US,D,20050524,000000,34.7853,35.2699,34.7853,34.9794,17284.3219816,0
+UNF.US,D,20050525,000000,34.8332,34.9506,34.0113,34.0113,17699.419090304,0
+UNF.US,D,20050526,000000,34.0401,35.0948,34.0401,34.9306,19869.381941864,0
+UNF.US,D,20050527,000000,34.7366,35.0083,34.6699,34.8829,8484.8663236996,0
+UNF.US,D,20050531,000000,34.8332,35.7713,34.8332,35.3634,43982.202123323,0
+UNF.US,D,20050601,000000,35.4599,36.837,35.4599,36.2837,21729.780847949,0
+UNF.US,D,20050602,000000,36.2837,36.7404,35.8012,35.851,21423.232135708,0
+UNF.US,D,20050603,000000,35.851,35.9455,35.2898,35.5395,23285.641197285,0
+UNF.US,D,20050606,000000,35.3465,37.202,35.2699,36.6329,29494.006428448,0
+UNF.US,D,20050607,000000,36.6329,38.3124,36.5544,38.0806,30117.154630379,0
+UNF.US,D,20050608,000000,37.8011,37.9542,37.2597,37.3284,29800.555140688,0
+UNF.US,D,20050609,000000,37.202,38.0906,36.7892,37.8965,15934.50257,0
+UNF.US,D,20050610,000000,38.1403,38.6109,37.7344,37.7344,12623.77647781,0
+UNF.US,D,20050613,000000,37.6846,37.9443,37.5981,37.7344,14904.297881324,0
+UNF.US,D,20050614,000000,37.9255,38.3414,37.9255,38.3414,25971.208932053,0
+UNF.US,D,20050615,000000,38.4368,38.5522,38.1303,38.408,14904.297881324,0
+UNF.US,D,20050616,000000,38.4766,38.6507,38.3602,38.6507,32491.148264184,0
+UNF.US,D,20050617,000000,38.8915,39.3462,38.8915,38.9702,42743.946341424,0
+UNF.US,D,20050620,000000,38.8248,38.9402,38.4368,38.6209,19040.1928022,0
+UNF.US,D,20050621,000000,38.7174,39.2297,38.6408,38.8428,9626.6346420748,0
+UNF.US,D,20050622,000000,38.99,39.2696,38.8915,38.9015,19973.91002735,0
+UNF.US,D,20050623,000000,38.796,39.0596,38.4766,38.4766,8899.9634324046,0
+UNF.US,D,20050624,000000,38.3124,38.9502,38.0429,38.3602,25971.208932053,0
+UNF.US,D,20050627,000000,38.216,38.3602,37.8309,38.3124,19660.325770894,0
+UNF.US,D,20050628,000000,38.3124,39.7064,38.3124,39.5721,49469.926611288,0
+UNF.US,D,20050629,000000,39.6685,42.4694,39.3462,42.1302,111875.20380135,0
+UNF.US,D,20050630,000000,42.1302,42.1302,38.8915,39.174,92933.508618166,0
+UNF.US,D,20050701,000000,39.2497,40.6805,39.2109,40.6805,56711.511764362,0
+UNF.US,D,20050705,000000,40.5371,40.9311,40.4217,40.6327,59919.719926558,0
+UNF.US,D,20050706,000000,40.5183,40.9511,40.1013,40.583,64577.250197113,0
+UNF.US,D,20050707,000000,40.3431,40.5928,40.1969,40.4884,50812.710478672,0
+UNF.US,D,20050708,000000,40.383,40.8356,40.178,40.5183,73475.203474028,0
+UNF.US,D,20050711,000000,40.3929,41.1132,40.0029,40.8734,103181.28130668,0
+UNF.US,D,20050712,000000,40.96,42.3053,40.7779,41.9271,132982.84152511,0
+UNF.US,D,20050713,000000,41.8296,42.0535,41.5511,41.5709,46160.205596844,0
+UNF.US,D,20050714,000000,41.2087,42.1489,41.1332,41.8584,67786.463437053,0
+UNF.US,D,20050715,000000,41.5511,42.334,41.5511,41.8684,35598.848651874,0
+UNF.US,D,20050718,000000,41.9668,41.9668,40.583,41.1042,34047.008613518,0
+UNF.US,D,20050719,000000,41.1989,42.1779,40.7779,41.9081,36738.606814759,0
+UNF.US,D,20050720,000000,41.744,41.9868,41.1132,41.957,33734.429434809,0
+UNF.US,D,20050721,000000,41.8684,42.4414,41.2186,41.5788,49469.926611288,0
+UNF.US,D,20050722,000000,41.8197,43.4822,41.6485,43.4265,81963.085030962,0
+UNF.US,D,20050725,000000,43.4544,44.2075,42.8047,43.2833,58885.494926903,0
+UNF.US,D,20050726,000000,43.332,43.9448,43.2932,43.7021,22249.406042139,0
+UNF.US,D,20050727,000000,43.8464,43.9628,43.312,43.312,27323.038499144,0
+UNF.US,D,20050728,000000,43.2932,43.8951,43.0405,43.8662,34361.597947719,0
+UNF.US,D,20050729,000000,43.6265,43.722,42.8236,43.0115,24215.338111454,0
+UNF.US,D,20050801,000000,42.9518,43.5578,42.7579,43.1659,24733.958227898,0
+UNF.US,D,20050802,000000,43.1659,43.5867,42.9021,43.52,31773.522754219,0
+UNF.US,D,20050803,000000,43.5578,43.5678,43.0992,43.0992,22976.077251809,0
+UNF.US,D,20050804,000000,43.1956,43.1956,41.9081,42.0058,26595.362211729,0
+UNF.US,D,20050805,000000,42.1302,42.4227,41.2586,42.0345,33321.342481593,0
+UNF.US,D,20050808,000000,41.7898,41.8097,40.6417,40.8068,25971.208932053,0
+UNF.US,D,20050809,000000,40.8734,41.6973,40.7969,41.6485,17902.444794803,0
+UNF.US,D,20050810,000000,41.7072,42.5071,41.6088,41.7639,24733.958227898,0
+UNF.US,D,20050811,000000,41.6485,41.8386,41.0356,41.1132,16037.020499994,0
+UNF.US,D,20050812,000000,41.0645,41.0645,40.0516,40.4118,14697.251865845,0
+UNF.US,D,20050815,000000,40.2168,41.1599,39.6587,41.1599,22976.077251809,0
+UNF.US,D,20050816,000000,41.0645,41.0645,39.8039,39.8039,14177.626671654,0
+UNF.US,D,20050817,000000,39.7651,39.7651,39.3184,39.3751,13141.391516509,0
+UNF.US,D,20050818,000000,39.2497,39.3751,38.1204,39.0398,18937.674872204,0
+UNF.US,D,20050819,000000,39.184,40.1013,39.1642,39.974,15007.820889065,0
+UNF.US,D,20050822,000000,39.8138,39.8138,37.5215,38.7174,26387.311118504,0
+UNF.US,D,20050823,000000,38.796,38.9402,38.408,38.4468,12416.73046233,0
+UNF.US,D,20050824,000000,38.3124,39.0696,38.216,38.9602,20802.094089269,0
+UNF.US,D,20050825,000000,38.9602,38.99,38.0906,38.216,16350.60475645,0
+UNF.US,D,20050826,000000,38.216,38.3024,36.8937,36.9325,17595.896082565,0
+UNF.US,D,20050829,000000,36.7404,37.2997,36.255,37.2697,21319.709127969,0
+UNF.US,D,20050830,000000,37.0748,37.1922,36.7305,37.0836,12726.294407804,0
+UNF.US,D,20050831,000000,37.0836,37.9642,36.9992,37.9642,20183.971276064,0
+UNF.US,D,20050901,000000,38.0229,38.1693,37.9165,38.0528,17075.265810629,0
+UNF.US,D,20050902,000000,38.1106,38.1106,37.7244,37.8965,15934.50257,0
+UNF.US,D,20050906,000000,37.5892,38.3124,37.5115,37.9842,57126.608873069,0
+UNF.US,D,20050907,000000,38.226,38.226,37.6846,37.6846,25971.208932053,0
+UNF.US,D,20050908,000000,37.5503,38.2547,37.4916,37.7613,27426.561506884,0
+UNF.US,D,20050909,000000,37.6846,37.7344,37.2499,37.6846,14489.200772619,0
+UNF.US,D,20050912,000000,37.4458,37.9941,37.0379,37.7344,20903.60694152,0
+UNF.US,D,20050913,000000,37.7344,37.7344,36.5742,36.817,37258.232008949,0
+UNF.US,D,20050914,000000,36.7206,36.9603,35.5872,35.7046,18319.552059,0
+UNF.US,D,20050915,000000,35.7046,36.3902,35.7046,36.1484,21423.232135708,0
+UNF.US,D,20050916,000000,36.3514,36.4578,35.3634,35.8012,65921.039142243,0
+UNF.US,D,20050919,000000,35.5595,35.7525,34.6699,34.9207,29800.555140688,0
+UNF.US,D,20050920,000000,34.9207,35.0948,33.2871,33.7048,53191.729501202,0
+UNF.US,D,20050921,000000,33.6571,34.06,33.2381,33.6073,46984.369347783,0
+UNF.US,D,20050922,000000,33.676,35.0182,33.6273,34.5187,48639.732393879,0
+UNF.US,D,20050923,000000,34.5187,34.5187,33.4602,33.7347,83721.971084796,0
+UNF.US,D,20050926,000000,33.9257,34.1377,33.7247,33.8789,23285.641197285,0
+UNF.US,D,20050927,000000,33.9357,34.652,33.9357,34.2074,35598.848651874,0
+UNF.US,D,20050928,000000,34.1377,34.3924,33.3825,33.7048,32287.117481939,0
+UNF.US,D,20050929,000000,33.7048,34.06,33.4312,33.9646,39323.666775023,0
+UNF.US,D,20050930,000000,33.9168,34.1377,33.7645,33.8889,30011.621467149,0
+UNF.US,D,20051003,000000,33.9834,34.3138,33.8302,33.9646,37877.359899898,0
+UNF.US,D,20051004,000000,34.0113,34.7665,33.8024,33.87,50812.710478672,0
+UNF.US,D,20051005,000000,33.8212,34.1675,33.6273,33.676,58266.367035953,0
+UNF.US,D,20051006,000000,33.6273,34.0113,33.6273,33.7247,65610.470119022,0
+UNF.US,D,20051007,000000,33.87,34.274,33.87,34.0401,13244.91452425,0
+UNF.US,D,20051010,000000,34.1078,34.1078,33.6273,33.676,30838.800451324,0
+UNF.US,D,20051011,000000,33.7735,33.8979,33.6273,33.6372,79481.548078437,0
+UNF.US,D,20051012,000000,33.3915,33.7735,33.2381,33.4312,74201.874683698,0
+UNF.US,D,20051013,000000,33.3825,34.0113,33.3825,33.8979,37359.744861199,0
+UNF.US,D,20051014,000000,34.0113,34.8829,33.6273,34.3535,25355.096274339,0
+UNF.US,D,20051017,000000,34.3038,34.3038,33.6273,33.6959,39845.302124704,0
+UNF.US,D,20051018,000000,33.8212,33.9646,33.5785,33.666,41707.711186279,0
+UNF.US,D,20051019,000000,33.4212,34.7764,33.3158,34.7764,40981.039976609,0
+UNF.US,D,20051020,000000,34.6799,34.9993,33.676,33.9357,32183.594474199,0
+UNF.US,D,20051021,000000,33.9357,35.4321,33.87,34.5466,41707.711186279,0
+UNF.US,D,20051024,000000,34.5466,34.8232,34.4023,34.8232,42221.305913999,0
+UNF.US,D,20051025,000000,34.7276,34.8332,34.0501,34.6699,29698.037210694,0
+UNF.US,D,20051026,000000,34.5277,34.5277,33.5785,33.6273,72544.501482113,0
+UNF.US,D,20051027,000000,33.5785,34.1477,33.5297,33.6571,61988.169925867,0
+UNF.US,D,20051028,000000,33.7247,34.0113,33.5596,33.8889,33734.429434809,0
+UNF.US,D,20051031,000000,33.7934,34.7078,33.5198,33.8789,68403.581172512,0
+UNF.US,D,20051101,000000,33.7247,33.7247,31.4433,31.6673,84344.114208982,0
+UNF.US,D,20051102,000000,31.4235,31.9378,30.1858,31.3588,82894.792100622,0
+UNF.US,D,20051103,000000,31.5499,32.0234,30.8841,31.0085,64061.645313903,0
+UNF.US,D,20051104,000000,30.9986,31.114,30.6295,31.114,67167.335546103,0
+UNF.US,D,20051107,000000,30.8743,30.921,30.2732,30.6483,83618.448077057,0
+UNF.US,D,20051108,000000,30.5339,30.9608,30.5339,30.6106,67682.940429313,0
+UNF.US,D,20051109,000000,30.6106,31.1339,30.5817,30.6295,52160.519734784,0
+UNF.US,D,20051110,000000,30.8743,32.0333,30.7667,32.0333,38707.554117308,0
+UNF.US,D,20051111,000000,31.9378,32.0712,30.8543,30.8931,53090.216648953,0
+UNF.US,D,20051114,000000,30.6483,30.7956,30.2932,30.3877,30011.621467149,0
+UNF.US,D,20051115,000000,30.3877,31.0185,30.3389,30.3389,55160.676803753,0
+UNF.US,D,20051116,000000,30.3778,30.6295,30.3389,30.4375,42637.408100448,0
+UNF.US,D,20051117,000000,30.3678,30.3778,28.9888,29.6624,41188.085992088,0
+UNF.US,D,20051118,000000,30.0037,30.3121,29.2882,29.6813,30219.672560374,0
+UNF.US,D,20051121,000000,29.4703,30.6683,29.1241,30.5916,43260.556302378,0
+UNF.US,D,20051122,000000,30.4952,30.7479,30.0912,30.7379,36014.950838324,0
+UNF.US,D,20051123,000000,30.6295,30.6295,29.6813,29.739,40876.511891123,0
+UNF.US,D,20051125,000000,29.7977,30.1469,29.6524,29.8266,9311.0402301294,0
+UNF.US,D,20051128,000000,29.7489,29.7788,29.4793,29.5867,29285.955335224,0
+UNF.US,D,20051129,000000,29.6813,29.9837,29.6127,29.6813,40774.999038873,0
+UNF.US,D,20051130,000000,29.5867,29.9549,29.5867,29.8564,51743.412470587,0
+UNF.US,D,20051201,000000,29.9549,30.8931,29.8663,30.6683,31046.851544549,0
+UNF.US,D,20051202,000000,30.5717,30.5717,30.0335,30.2832,40774.999038873,0
+UNF.US,D,20051205,000000,30.0912,30.4673,29.9937,30.0624,25664.660219814,0
+UNF.US,D,20051206,000000,30.0434,30.5817,30.0037,30.1947,44706.863177503,0
+UNF.US,D,20051207,000000,30.3976,30.3976,29.8663,29.9837,147681.0984687,0
+UNF.US,D,20051208,000000,30.0812,30.1011,29.9549,29.9837,29077.904241999,0
+UNF.US,D,20051209,000000,29.9061,30.1011,29.8663,29.9748,14904.297881324,0
+UNF.US,D,20051212,000000,29.7788,29.8962,29.6524,29.8464,36635.083807018,0
+UNF.US,D,20051213,000000,29.8266,29.8863,29.3271,29.6226,35912.432908329,0
+UNF.US,D,20051214,000000,29.6226,30.0434,29.5191,29.6047,21009.140104749,0
+UNF.US,D,20051215,000000,29.6992,29.6992,29.4306,29.5867,40981.039976609,0
+UNF.US,D,20051216,000000,29.729,29.8564,29.4703,29.5867,69546.354568632,0
+UNF.US,D,20051219,000000,29.4406,29.9549,29.4406,29.4703,42948.982201413,0
+UNF.US,D,20051220,000000,29.5191,29.7788,29.4703,29.739,81137.916202277,0
+UNF.US,D,20051221,000000,29.8365,30.2544,29.4306,29.9837,25355.096274339,0
+UNF.US,D,20051222,000000,29.9161,30.1191,29.6425,29.8266,33529.393574818,0
+UNF.US,D,20051223,000000,29.8266,29.9748,29.6624,29.8564,18835.156942209,0
+UNF.US,D,20051227,000000,29.6624,30.2046,29.6624,29.9549,20595.04807379,0
+UNF.US,D,20051228,000000,29.9061,30.0534,29.8564,29.9748,39845.302124704,0
+UNF.US,D,20051229,000000,29.945,30.4474,29.945,30.1858,24943.01439887,0
+UNF.US,D,20051230,000000,30.0235,30.1469,29.8564,30.0534,18004.962724799,0
+UNF.US,D,20060103,000000,29.9748,30.6295,29.8564,30.2932,28461.791584285,0
+UNF.US,D,20060104,000000,30.3389,30.3389,29.9549,29.9937,25664.660219814,0
+UNF.US,D,20060105,000000,29.9549,30.3778,29.6226,29.9748,110319.34345202,0
+UNF.US,D,20060106,000000,30.728,32.8542,30.6683,32.7158,242579.53407844,0
+UNF.US,D,20060109,000000,33.2871,33.7546,32.7357,33.5696,58885.494926903,0
+UNF.US,D,20060110,000000,33.4312,33.666,32.4929,32.8641,43569.115170108,0
+UNF.US,D,20060111,000000,32.8044,32.8044,31.9568,32.4105,34361.597947719,0
+UNF.US,D,20060112,000000,32.2741,32.4292,31.7627,32.0333,33321.342481593,0
+UNF.US,D,20060113,000000,31.9378,32.0433,31.8114,32.0135,37565.785798933,0
+UNF.US,D,20060117,000000,31.8404,32.0333,31.4832,31.5996,67891.996600282,0
+UNF.US,D,20060118,000000,31.4532,31.7926,31.1628,31.4065,55782.819927938,0
+UNF.US,D,20060119,000000,30.4852,31.9378,30.2145,31.5896,71095.179373752,0
+UNF.US,D,20060120,000000,31.4932,31.5309,30.9409,31.0842,39119.635992778,0
+UNF.US,D,20060123,000000,31.0185,31.4632,30.9508,31.4065,29077.904241999,0
+UNF.US,D,20060124,000000,31.4433,32.1787,31.2612,32.1199,26907.941390438,0
+UNF.US,D,20060125,000000,32.1199,32.1199,31.3388,31.4065,36532.565877024,0
+UNF.US,D,20060126,000000,31.4732,33.1716,31.4732,32.9995,49779.490556764,0
+UNF.US,D,20060127,000000,33.067,34.5366,32.7657,34.4889,52264.042742523,0
+UNF.US,D,20060130,000000,34.3435,34.3535,33.3058,33.676,41396.137085313,0
+UNF.US,D,20060131,000000,33.5785,33.8113,32.9129,33.5884,77100.518900417,0
+UNF.US,D,20060201,000000,33.4312,33.4899,33.1437,33.2671,58161.838950468,0
+UNF.US,D,20060202,000000,33.0293,33.0293,32.0433,32.2174,88897.116394051,0
+UNF.US,D,20060203,000000,32.1199,33.086,32.0712,32.9706,68819.683358962,0
+UNF.US,D,20060206,000000,32.7258,32.9706,32.2841,32.9506,28461.791584285,0
+UNF.US,D,20060207,000000,33.1437,33.1437,32.8342,32.8542,17902.444794803,0
+UNF.US,D,20060208,000000,32.8542,33.1904,32.7945,33.086,22454.441902129,0
+UNF.US,D,20060209,000000,33.2381,33.2381,31.9836,32.3228,24943.01439887,0
+UNF.US,D,20060210,000000,32.2741,32.3725,31.7627,32.2174,17902.444794803,0
+UNF.US,D,20060213,000000,32.0712,32.0712,31.4433,31.8602,32705.229823879,0
+UNF.US,D,20060214,000000,31.9836,33.4799,31.9289,33.3058,35703.376737358,0
+UNF.US,D,20060215,000000,33.2094,33.87,33.1437,33.7447,34670.156815448,0
+UNF.US,D,20060216,000000,33.7447,34.1277,33.5696,33.9456,37258.232008949,0
+UNF.US,D,20060217,000000,33.0193,34.0203,33.0193,33.7247,33011.778536119,0
+UNF.US,D,20060221,000000,33.8212,33.8212,31.8891,32.5219,65814.500901267,0
+UNF.US,D,20060222,000000,32.5219,32.8841,32.2641,32.8442,68300.058164772,0
+UNF.US,D,20060223,000000,32.8044,32.9228,32.5496,32.687,49057.844735819,0
+UNF.US,D,20060224,000000,32.687,32.8542,32.6084,32.8542,20078.438112834,0
+UNF.US,D,20060227,000000,32.6084,32.9995,32.5399,32.8244,27735.120374614,0
+UNF.US,D,20060228,000000,32.707,32.707,31.909,32.3825,53712.359773138,0
+UNF.US,D,20060301,000000,32.1876,32.1876,31.695,31.8891,35807.904822844,0
+UNF.US,D,20060302,000000,31.8891,32.0333,31.8025,32.0234,37153.703923463,0
+UNF.US,D,20060303,000000,31.9289,32.5596,31.9289,32.3628,26595.362211729,0
+UNF.US,D,20060306,000000,32.1787,32.3128,31.9289,32.2364,35394.817869628,0
+UNF.US,D,20060307,000000,32.303,32.3528,31.8991,32.2453,38186.923845374,0
+UNF.US,D,20060308,000000,32.0533,32.2274,31.909,32.0333,33219.829629344,0
+UNF.US,D,20060309,000000,32.0433,32.3725,32.0333,32.091,52781.657781223,0
+UNF.US,D,20060310,000000,31.9378,32.707,31.8503,32.6283,14282.15475714,0
+UNF.US,D,20060313,000000,32.4205,33.1627,32.4205,32.7457,52367.565750263,0
+UNF.US,D,20060314,000000,32.8442,33.2481,32.5985,33.086,30424.708420364,0
+UNF.US,D,20060315,000000,33.2771,33.4114,32.8741,32.9796,30424.708420364,0
+UNF.US,D,20060316,000000,33.1247,33.2871,32.2941,32.6183,42016.270054008,0
+UNF.US,D,20060317,000000,32.7457,32.8542,32.0333,32.2274,89929.331238216,0
+UNF.US,D,20060320,000000,32.1299,32.9228,31.9478,32.7457,56608.993834368,0
+UNF.US,D,20060321,000000,32.5596,32.8442,32.0811,32.2741,57645.228989513,0
+UNF.US,D,20060322,000000,32.1876,32.3725,31.9378,32.3528,63752.081368428,0
+UNF.US,D,20060323,000000,32.3725,32.5985,31.9289,32.1299,60749.914143967,0
+UNF.US,D,20060324,000000,32.0333,32.2641,32.0333,32.091,41291.608999829,0
+UNF.US,D,20060327,000000,31.8602,32.2741,31.8214,32.1199,51122.274424148,0
+UNF.US,D,20060328,000000,32.1299,32.1876,32.0811,32.0811,61367.031879428,0
+UNF.US,D,20060329,000000,31.7926,32.4005,31.7926,32.3725,31463.958808743,0
+UNF.US,D,20060330,000000,31.503,32.3528,29.9549,31.725,225297.22225234,0
+UNF.US,D,20060331,000000,31.5796,32.303,31.5219,32.101,100693.71388769,0
+UNF.US,D,20060403,000000,32.0433,32.0712,31.3101,31.4335,69649.877576373,0
+UNF.US,D,20060404,000000,31.4155,31.5499,29.739,30.4673,164133.21607741,0
+UNF.US,D,20060405,000000,30.1271,30.8254,30.0037,30.5529,76477.370698487,0
+UNF.US,D,20060406,000000,30.921,30.9608,30.3201,30.6295,91692.237603031,0
+UNF.US,D,20060407,000000,30.7757,30.8543,29.8962,30.5529,86103.000262817,0
+UNF.US,D,20060410,000000,30.5529,30.5529,29.2605,29.3182,85479.852060887,0
+UNF.US,D,20060411,000000,29.3182,29.3182,27.8307,28.0227,120460.57789956,0
+UNF.US,D,20060412,000000,28.0327,28.8058,28.0327,28.6037,62919.876995527,0
+UNF.US,D,20060413,000000,28.4126,29.2405,28.1211,28.6894,98209.161701926,0
+UNF.US,D,20060417,000000,28.7958,28.7958,27.6934,27.956,68819.683358962,0
+UNF.US,D,20060418,000000,28.0714,28.6426,28.0227,28.3142,70167.492615073,0
+UNF.US,D,20060419,000000,28.2844,28.7769,28.2844,28.757,76891.462729447,0
+UNF.US,D,20060420,000000,28.6993,28.6993,27.6834,27.8307,86516.087216032,0
+UNF.US,D,20060421,000000,28.2645,28.6624,27.9272,28.4616,102871.7173612,0
+UNF.US,D,20060424,000000,28.4616,29.0057,28.3332,28.7481,93347.600649126,0
+UNF.US,D,20060425,000000,28.7481,29.3469,28.566,29.2008,181002.4409503,0
+UNF.US,D,20060426,000000,29.2008,29.6624,29.0257,29.6127,159785.24975232,0
+UNF.US,D,20060427,000000,29.6127,30.33,29.6127,29.9748,67786.463437053,0
+UNF.US,D,20060428,000000,30.0037,30.5339,29.9549,29.9748,81857.551867732,0
+UNF.US,D,20060501,000000,30.0534,30.5042,29.945,29.9549,98830.299748367,0
+UNF.US,D,20060502,000000,30.0037,30.1858,29.945,29.9937,102974.2352912,0
+UNF.US,D,20060503,000000,29.9748,30.1011,29.4703,30.0137,116322.67282319,0
+UNF.US,D,20060504,000000,29.9837,30.2445,29.9837,30.2445,31773.522754219,0
+UNF.US,D,20060505,000000,30.0534,30.3778,29.9549,30.0137,55055.143640522,0
+UNF.US,D,20060508,000000,29.9549,30.0714,29.9549,30.0137,16555.640616439,0
+UNF.US,D,20060509,000000,30.1947,30.2046,29.9549,30.0037,86619.610223771,0
+UNF.US,D,20060510,000000,30.0235,30.4175,30.0037,30.0335,30944.333614554,0
+UNF.US,D,20060511,000000,30.1191,30.1191,29.8365,30.0037,87033.702254731,0
+UNF.US,D,20060512,000000,29.9549,30.0812,29.9061,29.9837,112285.27552133,0
+UNF.US,D,20060515,000000,30.0037,30.3877,29.9937,30.1469,50190.567354488,0
+UNF.US,D,20060516,000000,30.1658,30.2145,29.8763,30.0137,130811.87359581,0
+UNF.US,D,20060517,000000,30.0037,30.2245,29.9549,30.1191,63855.604376167,0
+UNF.US,D,20060518,000000,30.1947,30.2932,30.0037,30.0037,35291.294861889,0
+UNF.US,D,20060519,000000,29.9549,30.2633,29.9549,30.1469,40258.389077918,0
+UNF.US,D,20060522,000000,30.0037,30.2732,29.6912,30.0534,53712.359773138,0
+UNF.US,D,20060523,000000,30.1947,30.3389,29.9549,30.0037,116635.25200191,0
+UNF.US,D,20060524,000000,30.0335,30.4076,29.9549,30.3976,64470.711956137,0
+UNF.US,D,20060525,000000,30.4375,30.728,29.9549,30.1558,110526.3894675,0
+UNF.US,D,20060526,000000,30.2932,30.5042,29.9549,30.137,43365.084387864,0
+UNF.US,D,20060530,000000,30.0534,30.1101,29.7489,30.0037,45745.108488139,0
+UNF.US,D,20060531,000000,30.0037,30.9698,29.9549,30.9698,61163.001097183,0
+UNF.US,D,20060601,000000,30.7757,31.1439,30.2732,30.8344,41812.239271763,0
+UNF.US,D,20060602,000000,30.6384,31.0284,30.1758,30.9409,59816.196918817,0
+UNF.US,D,20060605,000000,30.7956,31.0364,29.9061,30.0037,71513.291715692,0
+UNF.US,D,20060606,000000,29.9061,30.4952,29.8464,30.4474,46160.205596844,0
+UNF.US,D,20060607,000000,30.3389,31.2712,30.3389,30.6196,43670.628022359,0
+UNF.US,D,20060608,000000,30.3877,31.2712,30.1011,31.1628,51429.828214133,0
+UNF.US,D,20060609,000000,31.1628,31.1628,30.1011,30.4375,76373.847690747,0
+UNF.US,D,20060612,000000,30.4762,30.4952,30.0137,30.1658,38186.923845374,0
+UNF.US,D,20060613,000000,30.1011,30.5628,30.0534,30.2046,79066.450969732,0
+UNF.US,D,20060614,000000,30.2345,30.5339,30.0235,30.3479,57434.162663052,0
+UNF.US,D,20060615,000000,30.4952,31.0941,30.3579,30.9897,39738.763883729,0
+UNF.US,D,20060616,000000,30.9409,30.9409,30.2932,30.5529,145300.06929068,0
+UNF.US,D,20060619,000000,30.6295,30.8056,30.1858,30.4375,60646.391136228,0
+UNF.US,D,20060620,000000,30.3778,30.921,30.2832,30.4375,80511.752767111,0
+UNF.US,D,20060621,000000,30.4076,31.0553,30.1558,30.5429,32287.117481939,0
+UNF.US,D,20060622,000000,30.3976,30.6006,30.2832,30.4852,118700.68676798,0
+UNF.US,D,20060623,000000,30.4375,30.9698,30.1011,30.5339,52367.565750263,0
+UNF.US,D,20060626,000000,30.6295,31.0842,30.6196,30.9698,60541.863050742,0
+UNF.US,D,20060627,000000,31.503,32.0533,31.0653,31.4932,76373.847690747,0
+UNF.US,D,20060628,000000,31.5896,32.1497,31.5399,32.0622,97693.556818716,0
+UNF.US,D,20060629,000000,32.2364,33.3915,32.101,33.2771,79788.096790676,0
+UNF.US,D,20060630,000000,33.4212,33.6173,32.7945,33.3358,53090.216648953,0
+UNF.US,D,20060703,000000,33.2094,33.8889,33.2094,33.3735,19246.233739934,0
+UNF.US,D,20060705,000000,33.1804,33.1804,31.8891,31.9647,50917.238564158,0
+UNF.US,D,20060706,000000,31.9189,33.1904,31.9189,33.0572,46363.231301343,0
+UNF.US,D,20060707,000000,33.0093,33.067,31.4532,31.503,32081.076544203,0
+UNF.US,D,20060710,000000,30.6783,31.695,30.6483,31.6096,125842.76922429,0
+UNF.US,D,20060711,000000,31.4932,33.3258,31.4532,33.1804,152438.13143603,0
+UNF.US,D,20060712,000000,33.3058,33.8113,32.7657,32.8342,51851.960867053,0
+UNF.US,D,20060713,000000,32.677,32.677,30.8254,31.0185,48329.163370658,0
+UNF.US,D,20060714,000000,30.8743,31.3965,30.2245,30.8743,57953.787857243,0
+UNF.US,D,20060717,000000,30.9608,31.5499,30.2245,30.3877,109700.21556107,0
+UNF.US,D,20060718,000000,30.4852,31.0653,30.2445,30.8543,75859.247885281,0
+UNF.US,D,20060719,000000,30.9986,32.2841,29.3848,29.8464,478951.70800345,0
+UNF.US,D,20060720,000000,29.3271,29.3759,28.6037,28.6525,1886296.7443414,0
+UNF.US,D,20060721,000000,28.5281,28.939,28.5093,28.7669,358799.68897163,0
+UNF.US,D,20060724,000000,28.9092,29.2694,28.7481,29.1908,145196.54628294,0
+UNF.US,D,20060725,000000,29.1908,29.8863,29.1908,29.6127,171792.91357242,0
+UNF.US,D,20060726,000000,29.4703,29.7191,29.1042,29.4992,124082.87809272,0
+UNF.US,D,20060727,000000,29.6425,29.8365,29.3569,29.7091,124082.87809272,0
+UNF.US,D,20060728,000000,29.7589,30.1271,29.6624,30.0335,74718.484644652,0
+UNF.US,D,20060731,000000,29.7091,30.0434,29.4893,30.0434,83098.822882866,0
+UNF.US,D,20060801,000000,29.7977,29.9061,29.539,29.739,90348.448657901,0
+UNF.US,D,20060802,000000,29.8863,30.1469,29.7091,30.1469,46571.282394568,0
+UNF.US,D,20060803,000000,29.9549,30.6783,29.8266,30.4375,74305.397691437,0
+UNF.US,D,20060804,000000,30.6106,30.6783,29.6127,29.9937,51851.960867053,0
+UNF.US,D,20060807,000000,29.7977,30.0037,29.7091,29.8464,36635.083807018,0
+UNF.US,D,20060808,000000,29.9549,29.9549,29.6524,29.8066,51020.761571897,0
+UNF.US,D,20060809,000000,29.9549,29.9549,29.0654,29.2882,56918.557779843,0
+UNF.US,D,20060810,000000,29.1908,29.6813,28.9789,29.2206,57332.649810803,0
+UNF.US,D,20060811,000000,29.1241,29.6992,29.0356,29.5867,33426.875644824,0
+UNF.US,D,20060814,000000,29.6813,29.945,29.5768,29.6624,47397.456300999,0
+UNF.US,D,20060815,000000,29.8863,30.4952,29.8863,30.3678,70270.010545067,0
+UNF.US,D,20060816,000000,30.4375,30.4375,29.7091,30.1858,43880.689271073,0
+UNF.US,D,20060817,000000,30.1858,30.4762,29.9748,30.0912,66026.572305472,0
+UNF.US,D,20060818,000000,30.1469,30.4762,30.0037,30.3877,32705.229823879,0
+UNF.US,D,20060821,000000,30.2732,30.3389,29.6624,30.0912,65610.470119022,0
+UNF.US,D,20060822,000000,29.9549,30.1858,29.7091,29.7688,24523.896979183,0
+UNF.US,D,20060823,000000,29.6624,30.0714,29.1808,29.7887,33942.480528034,0
+UNF.US,D,20060824,000000,29.9549,29.9549,29.1331,29.4126,30424.708420364,0
+UNF.US,D,20060825,000000,29.2793,29.8266,29.1619,29.4793,15422.917997769,0
+UNF.US,D,20060828,000000,29.3271,30.3022,29.3271,30.2245,14592.723780359,0
+UNF.US,D,20060829,000000,30.3201,30.3389,29.0157,29.8663,65197.383165808,0
+UNF.US,D,20060830,000000,29.9549,30.5529,29.9549,30.524,34361.597947719,0
+UNF.US,D,20060831,000000,30.524,30.6106,29.9937,29.9937,65610.470119022,0
+UNF.US,D,20060901,000000,30.0714,30.4375,29.739,29.7887,33219.829629344,0
+UNF.US,D,20060905,000000,29.7589,30.4573,29.6226,30.4175,41085.568062093,0
+UNF.US,D,20060906,000000,30.3201,30.3201,29.935,30.0235,33837.952442548,0
+UNF.US,D,20060907,000000,29.8763,29.9161,29.7489,29.7589,16350.60475645,0
+UNF.US,D,20060908,000000,29.6992,29.8564,29.6912,29.7977,12416.73046233,0
+UNF.US,D,20060911,000000,29.6992,30.0714,29.6992,29.7977,21526.75514345,0
+UNF.US,D,20060912,000000,29.8962,30.514,29.7788,30.3121,80615.275774853,0
+UNF.US,D,20060913,000000,30.4275,30.4852,30.2832,30.4375,89721.280144992,0
+UNF.US,D,20060914,000000,30.3389,30.921,30.3389,30.921,49985.531494498,0
+UNF.US,D,20060915,000000,31.2901,31.4065,30.8254,31.2214,86828.666394741,0
+UNF.US,D,20060918,000000,31.2214,31.3488,30.931,31.114,48225.640362917,0
+UNF.US,D,20060919,000000,31.0653,31.4433,30.7578,31.4433,53397.770438938,0
+UNF.US,D,20060920,000000,31.5996,31.5996,30.931,31.3299,58468.387662707,0
+UNF.US,D,20060921,000000,31.3299,31.3588,30.921,31.0085,89411.716199516,0
+UNF.US,D,20060922,000000,30.9111,30.9111,30.4474,30.4952,54435.010671828,0
+UNF.US,D,20060925,000000,30.4573,31.0941,30.3678,30.921,56608.993834368,0
+UNF.US,D,20060926,000000,30.921,31.114,30.5339,30.6006,76373.847690747,0
+UNF.US,D,20060927,000000,30.5042,30.8743,30.3201,30.3389,82894.792100622,0
+UNF.US,D,20060928,000000,30.4573,31.685,30.3479,31.3299,45324.985990708,0
+UNF.US,D,20060929,000000,31.4335,31.5996,30.1558,30.1858,51637.879307358,0
+UNF.US,D,20061002,000000,30.1469,30.6295,29.9549,30.1858,65710.977893527,0
+UNF.US,D,20061003,000000,30.1858,31.0842,30.0534,30.9897,50396.608292222,0
+UNF.US,D,20061004,000000,31.0185,32.4005,30.9986,32.3428,99866.53490351,0
+UNF.US,D,20061005,000000,32.2453,32.4482,31.5896,32.3725,115284.42751255,0
+UNF.US,D,20061006,000000,32.1497,32.1975,31.695,31.7926,107526.23239853,0
+UNF.US,D,20061009,000000,31.8214,32.0333,31.6473,32.0234,76373.847690747,0
+UNF.US,D,20061010,000000,32.1876,32.4572,32.0433,32.2841,22663.498073098,0
+UNF.US,D,20061011,000000,32.2074,32.2174,31.8404,31.9478,58468.387662707,0
+UNF.US,D,20061012,000000,32.1398,34.1177,32.1398,33.9168,102660.65103474,0
+UNF.US,D,20061013,000000,33.8212,34.3924,33.7735,34.3635,53505.313757658,0
+UNF.US,D,20061016,000000,34.4023,36.3414,34.3834,35.6459,93140.554633646,0
+UNF.US,D,20061017,000000,35.451,35.5296,35.0848,35.451,37049.175837978,0
+UNF.US,D,20061018,000000,34.9794,35.8878,33.7835,35.5495,150372.69666995,0
+UNF.US,D,20061019,000000,35.4022,35.7525,34.7853,34.9694,51122.274424148,0
+UNF.US,D,20061020,000000,35.1446,35.1446,34.4023,34.5755,48742.250323873,0
+UNF.US,D,20061023,000000,34.4799,34.6421,34.1277,34.2551,87238.738114722,0
+UNF.US,D,20061024,000000,34.0113,34.5565,33.7835,34.274,69649.877576373,0
+UNF.US,D,20061025,000000,34.2551,34.6142,33.9079,34.2551,31667.989590989,0
+UNF.US,D,20061026,000000,34.2551,35.3177,34.1078,35.0271,30736.282521329,0
+UNF.US,D,20061027,000000,34.9306,35.2898,34.4312,34.4511,21628.267995699,0
+UNF.US,D,20061030,000000,34.2074,35.1346,34.06,35.0848,13557.493702959,0
+UNF.US,D,20061031,000000,35.1734,35.1734,34.6142,34.8332,33837.952442548,0
+UNF.US,D,20061101,000000,34.9306,36.1963,34.8929,35.6958,120876.68008601,0
+UNF.US,D,20061102,000000,35.4599,35.5595,34.9017,35.3267,56711.511764362,0
+UNF.US,D,20061103,000000,35.5097,35.6062,35.0759,35.4022,39845.302124704,0
+UNF.US,D,20061106,000000,35.6459,36.0917,35.451,35.9077,35186.766776403,0
+UNF.US,D,20061107,000000,35.851,36.7206,35.8211,36.4091,37877.359899898,0
+UNF.US,D,20061108,000000,36.236,36.9504,36.0917,36.5643,30011.621467149,0
+UNF.US,D,20061109,000000,36.7206,36.7206,36.0818,36.4578,29698.037210694,0
+UNF.US,D,20061110,000000,36.4001,37.5115,36.3614,37.4916,28563.304436533,0
+UNF.US,D,20061113,000000,37.4916,37.811,36.9504,37.5892,50603.654307703,0
+UNF.US,D,20061114,000000,37.5802,38.6507,37.2797,38.6507,43053.510286898,0
+UNF.US,D,20061115,000000,38.5522,38.9402,37.5404,38.6408,60958.970314938,0
+UNF.US,D,20061116,000000,38.216,38.7472,37.8398,38.6209,87238.738114722,0
+UNF.US,D,20061117,000000,38.6209,39.1153,38.4667,38.601,60541.863050742,0
+UNF.US,D,20061120,000000,38.7094,38.7094,38.206,38.5055,25868.691002059,0
+UNF.US,D,20061121,000000,38.5522,38.5522,37.9742,38.0716,36115.458612828,0
+UNF.US,D,20061122,000000,38.216,38.4468,37.9542,38.1593,65402.419025797,0
+UNF.US,D,20061124,000000,37.9443,38.3124,37.9255,38.1106,14177.626671654,0
+UNF.US,D,20061127,000000,37.9165,37.9542,36.7991,37.0469,43365.084387864,0
+UNF.US,D,20061128,000000,37.0279,38.2359,36.6519,38.197,50396.608292222,0
+UNF.US,D,20061129,000000,38.2926,38.5522,38.197,38.4368,38392.964783108,0
+UNF.US,D,20061130,000000,38.3024,40.1581,38.1781,40.1013,134433.16871122,0
+UNF.US,D,20061201,000000,39.983,39.983,39.0398,39.8039,56504.465748882,0
+UNF.US,D,20061204,000000,39.7651,40.2267,39.5223,39.5521,85998.472177332,0
+UNF.US,D,20061205,000000,39.7651,39.8695,39.2397,39.5223,68717.165428968,0
+UNF.US,D,20061206,000000,39.3283,39.592,39.1054,39.1343,44291.766068799,0
+UNF.US,D,20061207,000000,39.2297,39.2696,38.6806,38.99,92830.990688171,0
+UNF.US,D,20061208,000000,38.8248,39.5034,38.8248,39.2994,18004.962724799,0
+UNF.US,D,20061211,000000,39.193,39.4745,38.796,39.193,56091.378795668,0
+UNF.US,D,20061212,000000,38.4568,38.4568,37.5015,38.1403,260068.89192003,0
+UNF.US,D,20061213,000000,38.1204,38.2457,36.827,38.1593,234301.71377022,0
+UNF.US,D,20061214,000000,38.3024,38.591,38.216,38.4667,98830.299748367,0
+UNF.US,D,20061215,000000,38.4468,38.5712,37.5115,38.1303,74615.966714657,0
+UNF.US,D,20061218,000000,38.2737,38.3324,37.0748,37.231,75237.104761097,0
+UNF.US,D,20061219,000000,37.1335,37.5305,37.0091,37.5305,60856.452384943,0
+UNF.US,D,20061220,000000,37.5892,38.2926,37.3674,37.3674,52574.611765743,0
+UNF.US,D,20061221,000000,37.5115,37.9165,36.7305,36.8648,36635.083807018,0
+UNF.US,D,20061222,000000,36.9603,36.9603,36.5842,36.9603,34979.720760923,0
+UNF.US,D,20061226,000000,36.8648,37.7811,36.7991,37.6657,23077.59010406,0
+UNF.US,D,20061227,000000,37.7613,38.2737,37.6846,37.8687,23594.200065013,0
+UNF.US,D,20061228,000000,37.7712,38.0528,37.5305,37.8011,15007.820889065,0
+UNF.US,D,20061229,000000,37.7344,37.8787,36.9325,37.1136,29596.524358444,0
+UNF.US,D,20070103,000000,38.601,42.4694,38.3791,41.3073,327440.25824838,0
+UNF.US,D,20070104,000000,41.355,42.2066,41.0168,41.7639,172202.9852924,0
+UNF.US,D,20070105,000000,41.5221,42.0345,41.1689,41.3163,91485.191587551,0
+UNF.US,D,20070108,000000,41.5411,41.5411,40.8734,41.1889,52781.657781223,0
+UNF.US,D,20070109,000000,41.1412,41.2973,40.6327,41.0168,144886.98233747,0
+UNF.US,D,20070110,000000,40.7779,41.1689,39.2894,39.592,118390.11774476,0
+UNF.US,D,20070111,000000,39.7839,41.2773,39.7839,40.8446,92622.939594946,0
+UNF.US,D,20070112,000000,40.8167,41.1332,40.4018,40.7879,36426.027636048,0
+UNF.US,D,20070116,000000,40.8824,41.0645,40.0426,40.2168,56191.886570173,0
+UNF.US,D,20070117,000000,40.1213,41.0844,40.1213,40.5561,40876.511891123,0
+UNF.US,D,20070118,000000,39.8596,39.8596,38.6607,39.0099,79481.548078437,0
+UNF.US,D,20070119,000000,38.7661,39.4148,38.1403,38.7373,64164.163243898,0
+UNF.US,D,20070122,000000,38.5522,38.7373,38.2637,38.3981,26180.265103024,0
+UNF.US,D,20070123,000000,38.3881,38.9502,38.0139,38.4766,91176.632719822,0
+UNF.US,D,20070124,000000,38.6706,39.6198,38.6706,39.3373,73992.818512726,0
+UNF.US,D,20070125,000000,39.4547,39.8138,38.7661,39.0299,51224.792354143,0
+UNF.US,D,20070126,000000,39.174,39.9362,38.7274,39.6685,30117.154630379,0
+UNF.US,D,20070129,000000,39.6487,40.0815,39.0596,39.7939,84652.673076711,0
+UNF.US,D,20070130,000000,39.5999,40.5561,39.5034,40.5561,31565.471660994,0
+UNF.US,D,20070131,000000,40.5561,40.7182,40.0029,40.1292,76269.319605262,0
+UNF.US,D,20070201,000000,41.9171,42.9021,41.9081,42.3738,427101.75729189,0
+UNF.US,D,20070202,000000,42.1779,42.728,42.1489,42.5161,103489.84017441,0
+UNF.US,D,20070205,000000,42.3937,42.6216,42.344,42.4514,130395.77140936,0
+UNF.US,D,20070206,000000,42.4694,42.7092,42.2953,42.4982,215152.97257155,0
+UNF.US,D,20070207,000000,42.7092,42.9321,42.2366,42.4227,1400002.9434104,0
+UNF.US,D,20070208,000000,42.4227,42.6613,42.0724,42.4694,128017.75746458,0
+UNF.US,D,20070209,000000,42.3738,42.7669,42.2366,42.4027,82585.228155147,0
+UNF.US,D,20070212,000000,42.5938,42.6216,41.9868,42.4027,35186.766776403,0
+UNF.US,D,20070213,000000,42.4982,43.0892,42.1399,42.4794,109389.64653785,0
+UNF.US,D,20070214,000000,42.5261,43.4922,42.5071,43.0892,77684.46907029,0
+UNF.US,D,20070215,000000,43.2355,43.4822,42.4892,42.5758,47704.005013238,0
+UNF.US,D,20070216,000000,42.5758,43.0702,41.8684,42.9818,67994.514530278,0
+UNF.US,D,20070220,000000,42.7947,42.9419,41.9768,42.7002,57434.162663052,0
+UNF.US,D,20070221,000000,42.4604,42.7579,42.2663,42.7092,43468.607395603,0
+UNF.US,D,20070222,000000,42.6813,42.8136,42.0345,42.5459,65921.039142243,0
+UNF.US,D,20070223,000000,42.4127,42.5938,41.8386,42.1302,45324.985990708,0
+UNF.US,D,20070226,000000,42.2753,42.2753,40.8635,41.8296,74099.356753702,0
+UNF.US,D,20070227,000000,40.583,41.6973,40.0128,40.1113,79066.450969732,0
+UNF.US,D,20070228,000000,39.8695,40.4695,39.0398,40.1581,133600.96433831,0
+UNF.US,D,20070301,000000,40.0715,40.2466,39.5521,39.8695,71926.378668907,0
+UNF.US,D,20070302,000000,39.6298,40.1969,38.99,39.0866,69753.400584112,0
+UNF.US,D,20070305,000000,38.8428,39.2696,37.7145,38.0229,98105.638694186,0
+UNF.US,D,20070306,000000,38.1693,39.3283,37.6558,38.98,124913.07231012,0
+UNF.US,D,20070307,000000,38.8159,39.1243,38.2359,38.3981,52471.088758003,0
+UNF.US,D,20070308,000000,38.6109,39.4348,38.601,39.2497,125223.64133334,0
+UNF.US,D,20070309,000000,39.3751,39.8138,39.1243,39.4148,70782.600195041,0
+UNF.US,D,20070312,000000,39.4148,39.5134,39.0796,39.4148,46262.723526838,0
+UNF.US,D,20070313,000000,39.174,39.2597,38.6607,38.7562,60437.334965258,0
+UNF.US,D,20070314,000000,38.601,38.7274,38.0806,38.5244,47912.056106463,0
+UNF.US,D,20070315,000000,38.2637,38.6507,37.6846,37.8588,121496.8130547,0
+UNF.US,D,20070316,000000,37.7613,38.2359,37.2499,37.8309,100386.16009771,0
+UNF.US,D,20070319,000000,38.004,38.7274,37.9542,38.5522,36738.606814759,0
+UNF.US,D,20070320,000000,38.4667,38.9402,38.3324,38.8915,62090.687855863,0
+UNF.US,D,20070321,000000,38.6507,38.6507,37.4161,37.9065,154301.54557535,0
+UNF.US,D,20070322,000000,38.0617,38.0716,37.6846,37.8787,111355.57860716,0
+UNF.US,D,20070323,000000,37.811,38.7373,37.811,38.7094,43468.607395603,0
+UNF.US,D,20070326,000000,38.6408,39.2297,38.6408,39.0099,57332.649810803,0
+UNF.US,D,20070327,000000,38.216,38.3791,37.7811,38.197,90348.448657901,0
+UNF.US,D,20070328,000000,36.9603,38.1403,35.9942,37.9443,144366.35206554,0
+UNF.US,D,20070329,000000,38.187,38.3691,37.3674,38.1693,87554.332526666,0
+UNF.US,D,20070330,000000,38.3414,38.7472,36.0719,37.0748,143850.74718232,0
+UNF.US,D,20070402,000000,37.221,38.5712,37.0091,38.4865,138365.03284984,0
+UNF.US,D,20070403,000000,38.6507,39.8885,38.6507,39.4049,127704.17320813,0
+UNF.US,D,20070404,000000,39.4049,39.7939,39.0696,39.7751,59816.196918817,0
+UNF.US,D,20070405,000000,39.6974,40.5083,39.582,39.6198,46160.205596844,0
+UNF.US,D,20070409,000000,39.7164,40.4018,39.3751,40.0616,93761.692680087,0
+UNF.US,D,20070410,000000,39.983,40.7182,39.983,40.7182,36426.027636048,0
+UNF.US,D,20070411,000000,40.8167,41.0168,39.8496,40.7083,76166.801675266,0
+UNF.US,D,20070412,000000,40.7481,41.7072,40.1013,41.5988,66441.669414177,0
+UNF.US,D,20070413,000000,41.5511,41.6873,41.1042,41.4534,49985.531494498,0
+UNF.US,D,20070416,000000,41.6973,41.947,41.3937,41.5511,36014.950838324,0
+UNF.US,D,20070417,000000,41.5132,42.1679,41.2873,41.6286,58056.305787238,0
+UNF.US,D,20070418,000000,41.5888,41.7739,40.96,41.0168,45535.047239423,0
+UNF.US,D,20070419,000000,40.8446,41.4734,40.7969,41.1599,98209.161701926,0
+UNF.US,D,20070420,000000,41.6286,41.7639,41.3073,41.5988,73782.757264011,0
+UNF.US,D,20070423,000000,41.6088,41.9271,41.5788,41.735,44604.345247508,0
+UNF.US,D,20070424,000000,41.8097,42.0912,41.5709,41.8883,73475.203474028,0
+UNF.US,D,20070425,000000,42.1002,43.4822,42.0822,43.0892,84344.114208982,0
+UNF.US,D,20070426,000000,43.2056,43.3987,42.5361,42.7579,84551.160224462,0
+UNF.US,D,20070427,000000,42.7669,42.7669,42.1302,42.2953,27426.561506884,0
+UNF.US,D,20070430,000000,42.4227,42.4892,40.6615,40.6615,77307.564915897,0
+UNF.US,D,20070501,000000,40.8446,42.324,40.4217,42.0625,103284.80431442,0
+UNF.US,D,20070502,000000,42.0157,42.344,41.7639,41.8684,78136.754055562,0
+UNF.US,D,20070503,000000,41.947,42.3053,41.5221,41.5709,74929.550971112,0
+UNF.US,D,20070504,000000,41.7898,41.8584,40.7282,41.2973,80822.321790332,0
+UNF.US,D,20070507,000000,41.1989,41.4436,41.1232,41.4436,47602.492160988,0
+UNF.US,D,20070508,000000,41.2586,41.4037,40.6417,40.758,73992.818512726,0
+UNF.US,D,20070509,000000,40.5661,41.7639,40.5083,41.6088,57332.649810803,0
+UNF.US,D,20070510,000000,41.3839,41.4337,40.0029,40.1581,65610.470119022,0
+UNF.US,D,20070511,000000,40.4018,40.6994,40.2755,40.6515,44499.817162023,0
+UNF.US,D,20070514,000000,40.5461,40.6228,39.0866,39.3462,48639.732393879,0
+UNF.US,D,20070515,000000,39.2497,39.2894,38.3224,38.4278,42948.982201413,0
+UNF.US,D,20070516,000000,38.601,39.2297,38.3503,39.2209,54019.913563123,0
+UNF.US,D,20070517,000000,39.2397,39.5034,38.4965,38.7661,35807.904822844,0
+UNF.US,D,20070518,000000,38.796,39.0099,38.2737,38.8159,50603.654307703,0
+UNF.US,D,20070521,000000,38.6408,39.2209,38.5712,38.9402,41291.608999829,0
+UNF.US,D,20070522,000000,39.184,40.5371,39.1343,39.8138,99454.453028041,0
+UNF.US,D,20070523,000000,39.8039,40.2367,39.202,40.0029,69546.354568632,0
+UNF.US,D,20070524,000000,40.0029,40.383,39.3462,39.7939,82790.264015136,0
+UNF.US,D,20070525,000000,39.983,40.4118,39.8407,40.178,56711.511764362,0
+UNF.US,D,20070529,000000,40.383,41.365,40.383,40.6994,60437.334965258,0
+UNF.US,D,20070530,000000,40.4596,40.7481,40.0715,40.6615,32081.076544203,0
+UNF.US,D,20070531,000000,40.6705,40.9311,40.0327,40.3531,100590.19087995,0
+UNF.US,D,20070601,000000,40.4596,41.7252,40.373,41.6575,85998.472177332,0
+UNF.US,D,20070604,000000,41.5888,41.957,41.355,41.5888,38601.015876333,0
+UNF.US,D,20070605,000000,41.355,41.3937,40.1013,40.2566,50710.192548678,0
+UNF.US,D,20070606,000000,40.2755,40.4317,40.0029,40.2069,38911.584899553,0
+UNF.US,D,20070607,000000,40.1013,40.383,39.8228,39.9064,46777.323332303,0
+UNF.US,D,20070608,000000,39.7362,40.969,39.7262,40.7182,28666.827444274,0
+UNF.US,D,20070611,000000,40.5272,41.0356,39.8885,39.9362,23594.200065013,0
+UNF.US,D,20070612,000000,39.6974,39.8596,38.6408,39.1343,44499.817162023,0
+UNF.US,D,20070613,000000,39.2994,40.3043,39.0497,40.0516,29698.037210694,0
+UNF.US,D,20070614,000000,40.1492,40.1879,39.592,39.8138,36014.950838324,0
+UNF.US,D,20070615,000000,40.8267,41.8784,40.3233,40.8734,111145.51735844,0
+UNF.US,D,20070618,000000,40.9023,42.0435,40.9023,41.5888,54953.630788273,0
+UNF.US,D,20070619,000000,41.3937,42.7092,41.3937,42.334,111875.20380135,0
+UNF.US,D,20070620,000000,42.364,42.9121,41.2674,41.8386,78239.271985557,0
+UNF.US,D,20070621,000000,41.5988,42.4227,41.4237,41.4834,76373.847690747,0
+UNF.US,D,20070622,000000,41.3163,41.9868,39.4646,39.4646,288424.14526334,0
+UNF.US,D,20070625,000000,39.4646,40.0815,38.8159,39.5034,149541.49737479,0
+UNF.US,D,20070626,000000,39.6198,40.0327,38.8915,39.1343,78239.271985557,0
+UNF.US,D,20070627,000000,40.6805,46.3825,40.6515,44.6931,449035.5689221,0
+UNF.US,D,20070628,000000,44.1091,44.8572,43.2256,43.5021,223020.72115979,0
+UNF.US,D,20070629,000000,43.8374,44.2752,41.9371,42.5658,123566.26813176,0
+UNF.US,D,20070702,000000,42.8534,44.7308,42.8534,44.1488,171792.91357242,0
+UNF.US,D,20070703,000000,44.1976,44.2652,43.2553,43.3031,45120.955208463,0
+UNF.US,D,20070705,000000,43.5767,45.4662,43.5767,45.1528,238127.03966787,0
+UNF.US,D,20070706,000000,45.0741,45.7159,44.9627,45.4662,128329.33156554,0
+UNF.US,D,20070709,000000,45.4562,45.6611,44.2652,45.1428,83513.919991571,0
+UNF.US,D,20070710,000000,44.7587,45.0941,44.1389,44.4573,111457.09145941,0
+UNF.US,D,20070711,000000,44.5259,44.7308,44.0513,44.6433,68507.104180253,0
+UNF.US,D,20070712,000000,44.9627,45.689,44.9527,45.4173,106076.91029016,0
+UNF.US,D,20070713,000000,45.2313,45.505,43.8951,44.2553,90453.981821132,0
+UNF.US,D,20070716,000000,44.0612,44.2265,43.2553,43.6941,82687.746085142,0
+UNF.US,D,20070717,000000,43.722,44.8075,43.722,44.2353,89825.808230476,0
+UNF.US,D,20070718,000000,43.9628,44.0125,42.3937,43.4444,60541.863050742,0
+UNF.US,D,20070719,000000,43.7697,44.4383,43.2056,43.4544,70993.666521502,0
+UNF.US,D,20070720,000000,43.3608,43.4066,41.2386,41.9958,140120.90367046,0
+UNF.US,D,20070723,000000,42.2266,42.8922,41.6485,41.7162,75756.729955287,0
+UNF.US,D,20070724,000000,40.96,41.1042,38.5811,39.3283,97485.505725491,0
+UNF.US,D,20070725,000000,39.3751,40.5272,38.7661,40.3431,193624.20727262,0
+UNF.US,D,20070726,000000,39.5223,41.1989,38.6309,39.5323,155752.87783919,0
+UNF.US,D,20070727,000000,39.4745,39.4845,36.9225,37.0748,178931.9807955,0
+UNF.US,D,20070730,000000,37.5702,37.7344,35.8599,37.7046,165788.57912349,0
+UNF.US,D,20070731,000000,37.8787,38.0229,36.032,36.2927,140848.57995786,0
+UNF.US,D,20070801,000000,36.4868,37.8398,36.0619,36.9424,147784.62147644,0
+UNF.US,D,20070802,000000,37.1036,37.5115,36.4191,37.2597,137330.8078502,0
+UNF.US,D,20070803,000000,37.3194,37.3384,35.9355,36.1385,94795.917679742,0
+UNF.US,D,20070806,000000,36.246,37.7911,34.06,37.4558,157200.18979206,0
+UNF.US,D,20070807,000000,37.3194,38.8825,36.9036,38.1693,128846.94660424,0
+UNF.US,D,20070808,000000,38.6507,41.7162,37.9255,41.1789,248684.37630187,0
+UNF.US,D,20070809,000000,40.3431,42.9618,40.0029,42.2753,141368.20515205,0
+UNF.US,D,20070810,000000,41.4037,45.4173,39.9641,42.5161,180584.32860835,0
+UNF.US,D,20070813,000000,43.0016,44.6334,40.4417,40.4417,138880.63773306,0
+UNF.US,D,20070814,000000,40.5371,40.8824,40.0228,40.4695,120257.55219505,0
+UNF.US,D,20070815,000000,40.4794,41.4634,38.2827,38.3691,76064.283745272,0
+UNF.US,D,20070816,000000,38.3324,42.9021,37.8488,42.4982,102036.49775507,0
+UNF.US,D,20070817,000000,44.9328,45.5826,42.5071,42.6515,142402.43015171,0
+UNF.US,D,20070820,000000,42.7579,43.52,41.561,42.0912,50396.608292222,0
+UNF.US,D,20070821,000000,41.744,42.0345,41.0455,41.8883,28253.74049106,0
+UNF.US,D,20070822,000000,42.3837,42.8624,40.5928,42.0724,57230.131880808,0
+UNF.US,D,20070823,000000,42.1002,42.1002,40.1879,40.6028,48225.640362917,0
+UNF.US,D,20070824,000000,40.5461,41.6485,39.8496,41.6286,30736.282521329,0
+UNF.US,D,20070827,000000,41.4237,41.5411,40.2566,40.6515,33529.393574818,0
+UNF.US,D,20070828,000000,40.3333,40.3333,38.1693,38.5423,64784.296212592,0
+UNF.US,D,20070829,000000,38.8248,40.0616,38.0139,39.9452,31360.435801003,0
+UNF.US,D,20070830,000000,39.4049,40.4217,38.8915,39.1153,17493.37815257,0
+UNF.US,D,20070831,000000,39.385,40.1292,38.601,39.983,29800.555140688,0
+UNF.US,D,20070904,000000,39.7362,41.2186,39.0299,40.3133,60021.232778807,0
+UNF.US,D,20070905,000000,39.974,39.974,37.7046,38.2926,64470.711956137,0
+UNF.US,D,20070906,000000,38.4766,38.9999,38.197,38.7761,45745.108488139,0
+UNF.US,D,20070907,000000,38.226,38.226,36.4091,37.6846,74305.397691437,0
+UNF.US,D,20070910,000000,37.8488,37.9255,37.1036,37.5702,53090.216648953,0
+UNF.US,D,20070911,000000,37.6269,37.9642,36.8738,37.9542,69338.303475408,0
+UNF.US,D,20070912,000000,37.7613,38.1303,36.9036,37.4916,57332.649810803,0
+UNF.US,D,20070913,000000,37.6846,38.7005,37.211,38.1693,76891.462729447,0
+UNF.US,D,20070914,000000,37.8309,38.4667,37.231,37.8787,74407.915621432,0
+UNF.US,D,20070917,000000,37.8488,37.8488,37.0469,37.3574,52471.088758003,0
+UNF.US,D,20070918,000000,37.4916,38.7274,37.1922,38.6806,84862.734325426,0
+UNF.US,D,20070919,000000,39.1343,41.0645,38.601,40.8734,98830.299748367,0
+UNF.US,D,20070920,000000,40.8734,40.8734,38.7562,39.7751,74825.022885627,0
+UNF.US,D,20070921,000000,40.1492,40.1492,39.0965,39.5521,87238.738114722,0
+UNF.US,D,20070924,000000,39.5521,39.5521,38.0528,38.6607,61988.169925867,0
+UNF.US,D,20070925,000000,38.4965,40.575,38.4965,40.5561,92622.939594946,0
+UNF.US,D,20070926,000000,40.6615,40.6615,37.8488,38.9402,71719.332653427,0
+UNF.US,D,20070927,000000,39.193,40.1492,37.9165,38.6507,73580.736637257,0
+UNF.US,D,20070928,000000,38.7005,39.2297,36.1196,36.1963,91074.114789827,0
+UNF.US,D,20071001,000000,36.1963,38.5522,36.042,38.3124,82790.264015136,0
+UNF.US,D,20071002,000000,38.5612,39.0299,38.0229,38.4965,81241.439210017,0
+UNF.US,D,20071003,000000,38.197,38.7861,36.7404,37.1823,75859.247885281,0
+UNF.US,D,20071004,000000,37.4071,38.0528,36.6419,36.9892,82997.310030617,0
+UNF.US,D,20071005,000000,37.4648,39.2994,37.3971,38.3124,104524.06517406,0
+UNF.US,D,20071008,000000,38.3124,38.3981,37.5892,37.6846,82482.710225151,0
+UNF.US,D,20071009,000000,37.9065,37.9642,35.841,37.1036,124913.07231012,0
+UNF.US,D,20071010,000000,36.9603,38.0716,36.837,37.8965,108767.50341366,0
+UNF.US,D,20071011,000000,38.1693,38.1781,36.7693,36.9135,119117.79403217,0
+UNF.US,D,20071012,000000,36.817,37.3384,36.817,37.241,66441.669414177,0
+UNF.US,D,20071015,000000,37.1236,37.1236,36.3027,36.623,101314.85193412,0
+UNF.US,D,20071016,000000,36.5942,37.0936,36.255,36.6419,81652.516007742,0
+UNF.US,D,20071017,000000,37.1236,37.5404,36.6708,36.6708,135055.3118354,0
+UNF.US,D,20071018,000000,36.7206,37.0279,36.5255,36.6708,78759.902257492,0
+UNF.US,D,20071019,000000,36.5742,36.7892,35.066,35.066,104832.6240418,0
+UNF.US,D,20071022,000000,34.6421,37.3194,34.6332,37.2997,74407.915621432,0
+UNF.US,D,20071023,000000,37.9065,37.9065,35.5962,35.8699,156371.00065239,0
+UNF.US,D,20071024,000000,35.0271,36.236,33.4312,36.236,215051.45971931,0
+UNF.US,D,20071025,000000,36.0917,36.5942,35.5395,35.8012,123255.69910854,0
+UNF.US,D,20071026,000000,36.2161,37.3674,35.4221,37.231,103489.84017441,0
+UNF.US,D,20071029,000000,37.5015,37.5015,35.6858,35.8112,96970.905920026,0
+UNF.US,D,20071030,000000,35.5784,36.4191,35.4898,36.0042,177172.08966393,0
+UNF.US,D,20071031,000000,36.0818,37.2797,35.5962,36.3614,64061.645313903,0
+UNF.US,D,20071101,000000,35.7525,36.4001,35.6659,35.7525,131640.05765773,0
+UNF.US,D,20071102,000000,35.7525,36.236,35.7425,35.9176,101830.45681734,0
+UNF.US,D,20071105,000000,35.4998,36.5643,35.2798,36.0719,64888.824298078,0
+UNF.US,D,20071106,000000,36.2638,36.817,35.451,36.6419,80201.183743891,0
+UNF.US,D,20071107,000000,36.1385,36.1385,35.2321,35.7624,133193.90785158,0
+UNF.US,D,20071108,000000,36.1096,37.1433,35.2023,36.5842,95314.537796186,0
+UNF.US,D,20071109,000000,36.0519,37.0181,35.6162,36.5155,98521.740880637,0
+UNF.US,D,20071112,000000,36.5155,38.5244,35.851,37.0279,77203.036830412,0
+UNF.US,D,20071113,000000,37.4558,38.6507,37.4558,38.5522,82173.146279677,0
+UNF.US,D,20071114,000000,38.5343,38.6507,36.8558,37.221,96037.188694875,0
+UNF.US,D,20071115,000000,37.1136,37.4648,35.9942,36.7206,93968.738695566,0
+UNF.US,D,20071116,000000,36.7206,37.1823,35.7146,36.9603,120153.02410957,0
+UNF.US,D,20071119,000000,36.4868,36.6032,35.6858,36.0042,99454.453028041,0
+UNF.US,D,20071120,000000,36.1574,36.3117,35.0759,35.8699,175621.25470331,0
+UNF.US,D,20071121,000000,35.5872,35.9256,34.5277,35.1446,76166.801675266,0
+UNF.US,D,20071123,000000,35.4898,37.1823,35.4421,36.6519,25868.691002059,0
+UNF.US,D,20071126,000000,36.3704,36.9225,35.066,35.1446,42221.305913999,0
+UNF.US,D,20071127,000000,35.2699,36.4479,35.25,35.5872,54019.913563123,0
+UNF.US,D,20071128,000000,36.1296,37.4828,35.8012,36.8469,63232.456174238,0
+UNF.US,D,20071129,000000,36.6419,36.7892,34.9506,35.6361,57645.228989513,0
+UNF.US,D,20071130,000000,36.236,36.8937,35.6659,36.1096,104419.53708858,0
+UNF.US,D,20071203,000000,36.042,36.0519,35.6261,35.7813,81857.551867732,0
+UNF.US,D,20071204,000000,35.7813,36.3514,35.6261,35.8012,67373.376483837,0
+UNF.US,D,20071205,000000,36.042,36.7006,35.6459,35.9544,90453.981821132,0
+UNF.US,D,20071206,000000,35.9455,37.1623,35.8878,37.0748,61575.082972653,0
+UNF.US,D,20071207,000000,37.2697,37.5215,36.4291,36.6907,41291.608999829,0
+UNF.US,D,20071210,000000,36.6907,37.3674,36.6907,37.1433,71207.748081198,0
+UNF.US,D,20071211,000000,37.202,37.4071,35.7336,35.851,71820.845505678,0
+UNF.US,D,20071212,000000,37.2997,37.6846,36.1873,36.5355,83098.822882866,0
+UNF.US,D,20071213,000000,36.1574,36.3902,35.7624,36.2638,54331.487664087,0
+UNF.US,D,20071214,000000,35.6459,36.2837,35.6459,35.851,58991.028090133,0
+UNF.US,D,20071217,000000,35.4599,35.5097,34.7565,34.7565,102455.61517475,0
+UNF.US,D,20071218,000000,35.046,37.0379,34.8033,36.9504,79066.450969732,0
+UNF.US,D,20071219,000000,36.8837,36.8837,34.9406,35.2023,106388.48439113,0
+UNF.US,D,20071220,000000,35.5097,35.6459,35.1634,35.3555,114768.82262935,0
+UNF.US,D,20071221,000000,35.9544,38.0429,35.9544,38.0429,182241.70180994,0
+UNF.US,D,20071224,000000,37.6846,38.3024,37.6558,38.2637,31046.851544549,0
+UNF.US,D,20071226,000000,38.1204,40.3133,38.1204,40.1292,62508.800197803,0
+UNF.US,D,20071227,000000,40.3929,40.5083,38.2457,38.2457,61216.27021767,0
+UNF.US,D,20071228,000000,38.4368,38.98,37.7811,37.8588,68819.683358962,0
+UNF.US,D,20071231,000000,37.5892,37.6747,36.5155,36.7206,52677.129695738,0
+UNF.US,D,20080102,000000,37.1335,37.2897,35.1346,35.7046,87968.424557627,0
+UNF.US,D,20080103,000000,37.7613,41.7898,37.6846,38.1693,447177.1801715,0
+UNF.US,D,20080104,000000,36.6419,39.5223,35.7624,38.7274,164546.30303061,0
+UNF.US,D,20080107,000000,39.4447,40.9222,38.0329,40.1113,161753.19197713,0
+UNF.US,D,20080108,000000,40.373,41.1232,38.4368,38.5522,96139.706624871,0
+UNF.US,D,20080109,000000,38.4568,39.184,37.7911,38.5522,107977.51230604,0
+UNF.US,D,20080110,000000,38.0716,40.4497,38.0716,39.7751,76683.411636222,0
+UNF.US,D,20080111,000000,39.5422,39.5422,37.5015,37.6469,76786.934643962,0
+UNF.US,D,20080114,000000,37.9842,38.2359,37.1623,37.3384,84758.206239942,0
+UNF.US,D,20080115,000000,36.5355,37.0091,35.5962,36.5155,144989.50026746,0
+UNF.US,D,20080116,000000,36.5842,37.0091,35.9077,36.6619,155236.26787823,0
+UNF.US,D,20080117,000000,37.1236,37.7046,35.8012,36.3414,147476.06260871,0
+UNF.US,D,20080118,000000,35.6062,36.837,34.3138,35.1446,189590.83028173,0
+UNF.US,D,20080122,000000,33.7447,37.7513,33.7447,37.3971,121769.18912361,0
+UNF.US,D,20080123,000000,36.3215,39.385,36.236,38.9402,118596.15868249,0
+UNF.US,D,20080124,000000,39.0398,39.5034,37.1723,37.5115,105245.710995,0
+UNF.US,D,20080125,000000,38.5612,38.5612,36.7206,36.9504,99563.001424506,0
+UNF.US,D,20080128,000000,36.7494,37.8309,36.1484,37.7513,74516.464017897,0
+UNF.US,D,20080129,000000,37.9165,38.004,36.5155,38.004,59198.074105613,0
+UNF.US,D,20080130,000000,37.6657,38.3414,36.827,36.9135,60333.811957517,0
+UNF.US,D,20080131,000000,36.236,39.8318,36.1574,39.4646,93450.118579121,0
+UNF.US,D,20080201,000000,39.1343,39.2297,37.0279,38.6507,91900.288696257,0
+UNF.US,D,20080204,000000,38.4568,38.6507,37.7433,38.5712,75756.729955287,0
+UNF.US,D,20080205,000000,37.6369,37.9255,36.7305,36.9225,96346.752640351,0
+UNF.US,D,20080206,000000,37.1523,37.8309,36.2061,36.4091,87968.424557627,0
+UNF.US,D,20080207,000000,36.2738,37.8309,36.1963,37.2697,99351.935098046,0
+UNF.US,D,20080208,000000,37.1433,37.1433,35.4421,35.7146,142709.9839417,0
+UNF.US,D,20080211,000000,35.7624,37.2499,35.2898,36.6419,211196.98656705,0
+UNF.US,D,20080212,000000,36.7593,38.1106,36.3414,37.8965,115907.57571449,0
+UNF.US,D,20080213,000000,38.6507,39.9929,38.408,39.8964,137640.37179567,0
+UNF.US,D,20080214,000000,39.8318,39.8318,36.7404,37.1523,98311.679631921,0
+UNF.US,D,20080215,000000,36.8648,36.8648,35.7713,36.255,119634.40399313,0
+UNF.US,D,20080219,000000,36.6032,36.7404,35.5684,36.0141,61367.031879428,0
+UNF.US,D,20080220,000000,35.8211,37.4161,35.4321,37.3771,204181.5439066,0
+UNF.US,D,20080221,000000,37.6369,37.8787,34.9406,35.1147,201389.43793086,0
+UNF.US,D,20080222,000000,35.1147,35.8699,34.5277,35.7624,303328.44314466,0
+UNF.US,D,20080225,000000,35.841,38.0329,35.3634,37.8398,129050.97738648,0
+UNF.US,D,20080226,000000,37.5404,39.1343,37.3384,38.2547,209669.26839458,0
+UNF.US,D,20080227,000000,37.8687,38.6209,37.1823,37.202,156994.14885433,0
+UNF.US,D,20080228,000000,37.0091,39.6198,36.5942,38.6309,260998.5888342,0
+UNF.US,D,20080229,000000,37.8787,38.6507,36.8837,37.3284,369356.02052787,0
+UNF.US,D,20080303,000000,37.202,38.7005,36.9225,38.6109,672267.35640835,0
+UNF.US,D,20080304,000000,38.1693,39.1054,37.5404,38.4965,502391.12609574,0
+UNF.US,D,20080305,000000,38.2637,38.6806,37.617,38.0906,488468.78917133,0
+UNF.US,D,20080306,000000,37.9542,38.216,36.4778,36.8837,572916.42638805,0
+UNF.US,D,20080307,000000,36.4091,37.821,36.3117,36.9992,348757.95722086,0
+UNF.US,D,20080310,000000,37.1922,37.5404,35.7146,35.9544,195493.65187841,0
+UNF.US,D,20080311,000000,37.0559,37.3474,35.5784,37.0279,215829.38989397,0
+UNF.US,D,20080312,000000,37.241,37.5702,35.851,35.8599,317403.55188632,0
+UNF.US,D,20080313,000000,35.4122,38.0617,35.4122,37.7613,204028.77208936,0
+UNF.US,D,20080314,000000,38.0139,38.0617,35.4998,36.3614,289888.54353787,0
+UNF.US,D,20080317,000000,35.1734,36.0519,34.4988,34.652,314112.92734903,0
+UNF.US,D,20080318,000000,35.3267,36.1873,34.0113,36.0042,207493.27507654,0
+UNF.US,D,20080319,000000,36.3315,36.6619,34.652,34.652,297128.11853546,0
+UNF.US,D,20080320,000000,34.9306,35.5595,34.3138,35.3177,268449.23015824,0
+UNF.US,D,20080324,000000,35.5196,36.1385,35.3177,35.8211,115907.57571449,0
+UNF.US,D,20080325,000000,35.8977,36.8469,35.26,36.7793,138055.46890437,0
+UNF.US,D,20080326,000000,36.5255,37.9344,36.0818,37.8876,136083.50636859,0
+UNF.US,D,20080327,000000,38.0429,38.3503,34.7943,35.841,251273.45657311,0
+UNF.US,D,20080328,000000,35.9544,36.9036,35.2023,35.4798,125636.72828655,0
+UNF.US,D,20080331,000000,35.6261,37.0091,35.0948,35.841,111561.61954489,0
+UNF.US,D,20080401,000000,36.3704,37.1236,36.1385,36.7991,72648.024489852,0
+UNF.US,D,20080402,000000,38.6507,41.0844,38.0229,38.0429,333970.24835796,0
+UNF.US,D,20080403,000000,38.0429,40.6705,38.0429,40.4884,259111.05282899,0
+UNF.US,D,20080404,000000,40.583,42.364,40.5183,42.1489,255306.83356399,0
+UNF.US,D,20080407,000000,41.9958,43.6454,41.561,42.7002,214738.8805406,0
+UNF.US,D,20080408,000000,42.4514,44.3707,42.354,43.3509,194663.457661,0
+UNF.US,D,20080409,000000,43.3509,43.8662,41.8296,41.8883,191040.15239009,0
+UNF.US,D,20080410,000000,41.7809,43.6265,41.7809,43.1191,185556.44821312,0
+UNF.US,D,20080411,000000,42.8922,43.5021,42.2753,43.0603,226953.59037617,0
+UNF.US,D,20080414,000000,43.1289,43.8762,43.1289,43.342,145692.04961126,0
+UNF.US,D,20080415,000000,43.4544,44.1876,43.4544,43.9628,144362.33175456,0
+UNF.US,D,20080416,000000,44.4573,45.6124,43.9926,45.1428,201294.96062282,0
+UNF.US,D,20080417,000000,45.0941,45.475,44.3329,44.9895,160106.87463074,0
+UNF.US,D,20080418,000000,45.872,46.4491,45.1626,45.4173,223628.79319554,0
+UNF.US,D,20080421,000000,44.9796,46.4393,44.9627,45.901,223158.41681087,0
+UNF.US,D,20080422,000000,45.5925,46.1795,44.7219,45.9607,168427.913282,0
+UNF.US,D,20080423,000000,46.1605,46.7835,45.2313,46.3049,126146.30270329,0
+UNF.US,D,20080424,000000,46.4203,47.2322,45.7746,46.6979,171618.03004478,0
+UNF.US,D,20080425,000000,47.2879,47.5107,46.1128,46.5914,129417.83076343,0
+UNF.US,D,20080428,000000,46.3914,47.0074,46.2849,46.6979,134975.91069355,0
+UNF.US,D,20080429,000000,46.5615,46.5615,44.8841,45.7447,199552.15581291,0
+UNF.US,D,20080430,000000,45.5826,47.5505,45.0075,45.2313,323019.92632565,0
+UNF.US,D,20080501,000000,45.3179,47.9277,45.3179,47.7356,245864.12814926,0
+UNF.US,D,20080502,000000,48.0241,48.7624,46.6312,46.9117,134184.91450819,0
+UNF.US,D,20080505,000000,46.5417,47.5307,46.1795,47.0074,137626.30070724,0
+UNF.US,D,20080506,000000,46.6312,47.3645,46.3239,46.9874,189256.13939263,0
+UNF.US,D,20080507,000000,47.1347,47.5107,45.7547,45.9795,216187.19757122,0
+UNF.US,D,20080508,000000,46.0771,46.2162,45.0652,45.1238,104413.50662211,0
+UNF.US,D,20080509,000000,45.0741,45.7646,44.8572,45.5726,90697.210635433,0
+UNF.US,D,20080512,000000,45.7935,46.4393,45.485,46.1875,96147.747246831,0
+UNF.US,D,20080513,000000,46.1875,47.0461,45.7447,46.5914,62217.327651739,0
+UNF.US,D,20080514,000000,47.0651,47.3744,46.6601,47.0561,90307.240470355,0
+UNF.US,D,20080515,000000,46.863,47.1625,45.9208,47.0561,65396.388559327,0
+UNF.US,D,20080516,000000,47.1625,47.1625,45.0552,45.5149,94210.962432124,0
+UNF.US,D,20080519,000000,46.5914,48.5196,46.5914,47.8898,321863.0818411,0
+UNF.US,D,20080520,000000,47.4908,47.5107,46.1875,46.8432,100785.17596248,0
+UNF.US,D,20080521,000000,47.0848,47.6381,45.7358,46.1605,102338.02107858,0
+UNF.US,D,20080522,000000,46.1328,47.5605,45.8422,46.892,124958.30080865,0
+UNF.US,D,20080523,000000,46.3825,46.3825,44.1876,44.3707,127960.4680331,0
+UNF.US,D,20080527,000000,44.2165,46.8133,44.1688,46.3626,139909.83734399,0
+UNF.US,D,20080528,000000,46.7636,47.5605,46.0771,46.5715,85726.096108424,0
+UNF.US,D,20080529,000000,46.5247,47.8331,45.9607,47.5107,209688.36487173,0
+UNF.US,D,20080530,000000,47.6092,47.6092,46.2262,46.3825,87335.225578246,0
+UNF.US,D,20080602,000000,46.496,46.496,43.7697,44.8174,106940.27207316,0
+UNF.US,D,20080603,000000,44.903,45.3079,43.4066,43.6354,114906.51828041,0
+UNF.US,D,20080604,000000,43.6354,45.9696,43.4444,44.8373,132155.66254094,0
+UNF.US,D,20080605,000000,44.7777,47.0461,44.712,46.2652,111658.10700842,0
+UNF.US,D,20080606,000000,46.0481,46.1875,44.9895,45.0364,95608.02049774,0
+UNF.US,D,20080609,000000,44.7876,45.5726,43.4354,44.2453,109875.0990887,0
+UNF.US,D,20080610,000000,43.8274,45.0452,43.8274,44.8572,97538.774845978,0
+UNF.US,D,20080611,000000,45.1925,45.1925,43.7697,43.7797,81224.352888351,0
+UNF.US,D,20080612,000000,44.3508,45.4173,44.1588,44.3429,119880.64804066,0
+UNF.US,D,20080613,000000,44.9229,45.7358,44.6931,45.7358,109837.91121214,0
+UNF.US,D,20080616,000000,45.901,47.3346,45.5527,46.2652,182148.22957966,0
+UNF.US,D,20080617,000000,46.2362,46.7735,45.6422,45.689,131456.12843039,0
+UNF.US,D,20080618,000000,45.3676,46.469,45.2989,46.0382,83604.376988625,0
+UNF.US,D,20080619,000000,46.1038,47.0361,46.1038,46.7258,136546.84720905,0
+UNF.US,D,20080620,000000,46.5417,46.7933,44.3707,45.7547,205008.72289078,0
+UNF.US,D,20080623,000000,46.3149,46.486,44.703,44.894,100251.47967986,0
+UNF.US,D,20080624,000000,44.6334,45.6024,43.6066,44.496,132249.13477123,0
+UNF.US,D,20080625,000000,44.5458,45.5527,44.2951,45.2602,133692.42641312,0
+UNF.US,D,20080626,000000,45.2602,45.9894,44.2075,44.6134,171482.3445492,0
+UNF.US,D,20080627,000000,44.6134,45.5149,43.8464,44.3707,281063.96093634,0
+UNF.US,D,20080630,000000,43.9827,44.7777,43.0702,43.1569,262105.17943149,0
+UNF.US,D,20080701,000000,43.0205,43.332,41.3252,43.1659,190973.81725893,0
+UNF.US,D,20080702,000000,46.1975,48.7425,45.6024,46.3626,544190.29935682,0
+UNF.US,D,20080703,000000,46.2949,46.2949,43.4633,45.2702,163390.46362381,0
+UNF.US,D,20080707,000000,45.7845,46.6601,44.8473,45.3576,299399.59423927,0
+UNF.US,D,20080708,000000,45.5347,46.3726,44.1091,45.7159,256998.3794089,0
+UNF.US,D,20080709,000000,45.892,46.4103,45.289,45.4075,195378.06793773,0
+UNF.US,D,20080710,000000,45.4173,45.7935,44.3607,45.0264,210259.24903092,0
+UNF.US,D,20080711,000000,44.4185,45.0264,43.0892,43.8851,241333.23767457,0
+UNF.US,D,20080714,000000,44.1688,44.2453,42.354,42.7748,175346.86847891,0
+UNF.US,D,20080715,000000,42.2366,44.6731,42.2166,43.722,200463.76132767,0
+UNF.US,D,20080716,000000,43.9151,45.3179,43.342,44.5946,180054.65263672,0
+UNF.US,D,20080717,000000,44.7398,45.4463,43.9827,45.4363,181736.14770418,0
+UNF.US,D,20080718,000000,45.5149,45.7447,44.7398,45.2702,110988.72523022,0
+UNF.US,D,20080721,000000,45.4173,45.4662,44.0901,44.5557,107408.63830235,0
+UNF.US,D,20080722,000000,44.0612,45.5627,44.0612,45.495,193122.67347784,0
+UNF.US,D,20080723,000000,45.8233,45.8233,44.913,45.2791,98860.452080718,0
+UNF.US,D,20080724,000000,45.5826,45.6124,45.0741,45.4662,283726.41188298,0
+UNF.US,D,20080725,000000,45.7159,45.7935,45.1328,45.495,151941.62302997,0
+UNF.US,D,20080728,000000,45.4173,45.4173,43.4544,43.8464,80563.011732109,0
+UNF.US,D,20080729,000000,44.2353,45.0941,44.1976,44.6931,69467.958504519,0
+UNF.US,D,20080730,000000,44.4573,44.8841,43.2453,44.2553,120084.6788229,0
+UNF.US,D,20080731,000000,43.5111,44.4185,43.0603,43.2643,118111.71120938,0
+UNF.US,D,20080801,000000,43.0205,44.0513,42.4604,43.4444,65245.62689757,0
+UNF.US,D,20080804,000000,43.332,43.5111,41.6675,42.0345,70655.960399165,0
+UNF.US,D,20080805,000000,41.9958,43.9628,41.9958,43.9249,182362.31113934,0
+UNF.US,D,20080806,000000,43.6941,44.2265,43.0892,44.0612,72099.252041056,0
+UNF.US,D,20080807,000000,43.4633,43.722,42.6036,43.0115,68823.703669942,0
+UNF.US,D,20080808,000000,42.9718,44.2553,42.9718,43.2833,135768.91703439,0
+UNF.US,D,20080811,000000,43.3608,44.8075,43.3031,44.2075,107528.24255402,0
+UNF.US,D,20080812,000000,44.0125,44.1488,42.9321,43.1856,72181.66841615,0
+UNF.US,D,20080813,000000,43.4822,44.5259,43.4822,44.2752,94829.085245327,0
+UNF.US,D,20080814,000000,44.1189,44.6433,43.8662,44.2553,65308.946795508,0
+UNF.US,D,20080815,000000,44.6234,44.9527,43.2643,44.2075,115593.99145803,0
+UNF.US,D,20080818,000000,44.5657,44.5657,43.2932,43.6743,46612.490582115,0
+UNF.US,D,20080819,000000,43.4822,43.5678,43.0305,43.5678,57572.863391869,0
+UNF.US,D,20080820,000000,43.7409,43.9249,42.8724,43.3987,58222.143615171,0
+UNF.US,D,20080821,000000,43.0016,43.1956,42.2953,42.748,66215.526921542,0
+UNF.US,D,20080822,000000,42.8534,43.9151,42.8136,43.5966,48119.102121943,0
+UNF.US,D,20080825,000000,43.4544,43.4544,41.2486,41.8684,66536.146722212,0
+UNF.US,D,20080826,000000,42.1869,42.5758,41.6088,42.364,64279.747184578,0
+UNF.US,D,20080827,000000,42.2953,42.9518,41.7252,42.5459,61348.940480016,0
+UNF.US,D,20080828,000000,42.5459,42.7579,41.5511,42.6613,162982.40205933,0
+UNF.US,D,20080829,000000,42.5758,42.5858,41.0645,41.5788,66891.944243959,0
+UNF.US,D,20080902,000000,42.4982,42.9121,41.2087,41.8386,116810.13552953,0
+UNF.US,D,20080903,000000,41.6675,43.1659,41.335,43.0205,104710.00455689,0
+UNF.US,D,20080904,000000,42.6813,42.8534,41.3073,42.5758,100810.30290611,0
+UNF.US,D,20080905,000000,42.1779,42.5161,41.2486,41.5788,92528.462286912,0
+UNF.US,D,20080908,000000,42.1202,42.4315,41.4137,42.324,81942.98347606,0
+UNF.US,D,20080909,000000,42.5071,43.529,42.0255,42.1579,85972.340155961,0
+UNF.US,D,20080910,000000,42.5071,44.1488,42.4127,43.9151,114358.75090936,0
+UNF.US,D,20080911,000000,43.9151,45.3776,43.2932,45.2502,127882.07196899,0
+UNF.US,D,20080912,000000,44.9985,45.7935,44.3508,45.7935,103094.84462062,0
+UNF.US,D,20080915,000000,45.3776,46.3526,44.0125,44.1976,92013.862481447,0
+UNF.US,D,20080916,000000,44.0225,45.4173,43.4354,45.2702,90078.082744483,0
+UNF.US,D,20080917,000000,44.3996,44.5259,43.2643,44.0025,210513.53370041,0
+UNF.US,D,20080918,000000,45.0652,45.6611,43.9151,45.3975,212341.77011866,0
+UNF.US,D,20080919,000000,45.6611,45.6611,44.7398,45.6611,286953.71652234,0
+UNF.US,D,20080922,000000,45.1925,45.6611,44.712,45.5437,178941.02649521,0
+UNF.US,D,20080923,000000,45.6124,45.6512,44.9229,44.9895,68617.662732208,0
+UNF.US,D,20080924,000000,45.1139,45.3776,43.5678,44.5856,101889.7564043,0
+UNF.US,D,20080925,000000,44.7398,45.6323,44.6433,45.0264,98662.451764943,0
+UNF.US,D,20080926,000000,44.3996,44.3996,43.7697,44.2265,102345.0566228,0
+UNF.US,D,20080929,000000,43.4822,44.1091,42.4127,42.4315,75666.272958233,0
+UNF.US,D,20080930,000000,43.1956,43.1956,41.1689,41.6385,118268.50333761,0
+UNF.US,D,20081001,000000,41.2973,42.0912,41.2586,41.9171,70567.513557602,0
+UNF.US,D,20081002,000000,41.7639,41.7639,38.6905,38.7005,72585.709669659,0
+UNF.US,D,20081003,000000,39.2397,39.7164,37.5215,37.5215,79406.167247558,0
+UNF.US,D,20081006,000000,36.9424,37.8488,35.3555,37.5981,179053.59520265,0
+UNF.US,D,20081007,000000,37.9742,39.0796,36.5255,36.7305,189175.73317303,0
+UNF.US,D,20081008,000000,35.6858,36.8937,35.3267,35.3267,188714.40248805,0
+UNF.US,D,20081009,000000,35.4022,35.4221,32.3228,32.3228,112245.07241152,0
+UNF.US,D,20081010,000000,31.0284,33.2294,30.0534,32.0811,276844.64456264,0
+UNF.US,D,20081013,000000,32.4662,33.9168,32.1299,33.9168,144118.0978625,0
+UNF.US,D,20081014,000000,34.06,34.4411,33.0093,33.8601,171665.2686988,0
+UNF.US,D,20081015,000000,33.686,33.9745,31.3588,31.4065,136898.62441982,0
+UNF.US,D,20081016,000000,31.695,34.5277,30.7757,34.2551,149042.97881324,0
+UNF.US,D,20081017,000000,33.3158,34.4511,32.5686,32.677,102875.73767219,0
+UNF.US,D,20081020,000000,32.8542,33.6073,32.1199,33.5884,85686.898076367,0
+UNF.US,D,20081021,000000,33.1337,34.2173,32.9895,33.0193,94030.048438014,0
+UNF.US,D,20081022,000000,32.3725,32.8442,30.8444,31.1439,71627.870578628,0
+UNF.US,D,20081023,000000,31.3299,31.8304,29.4406,31.1439,128205.7070029,0
+UNF.US,D,20081024,000000,29.5191,31.0364,29.1808,30.4375,114897.4725807,0
+UNF.US,D,20081027,000000,29.9549,30.5916,28.546,28.546,72779.689674453,0
+UNF.US,D,20081028,000000,28.575,30.4573,27.8208,30.4474,85407.486463242,0
+UNF.US,D,20081029,000000,31.1628,31.2513,28.959,29.4793,125159.31635765,0
+UNF.US,D,20081030,000000,30.5817,33.086,30.5817,31.9836,157152.95113805,0
+UNF.US,D,20081031,000000,31.6096,31.685,30.4375,31.5309,169666.16906389,0
+UNF.US,D,20081103,000000,31.5129,31.5996,30.0624,30.4852,117449.3649754,0
+UNF.US,D,20081104,000000,30.9698,31.0185,29.9748,30.4762,125992.52580831,0
+UNF.US,D,20081105,000000,30.1947,30.6483,28.6894,28.8744,93987.835172722,0
+UNF.US,D,20081106,000000,28.6037,29.3948,28.3829,28.757,52021.819005966,0
+UNF.US,D,20081107,000000,28.9789,29.0455,27.7034,28.3729,76995.990814932,0
+UNF.US,D,20081110,000000,28.8913,28.8913,25.8865,26.3203,259439.71325162,0
+UNF.US,D,20081111,000000,26.2338,26.985,25.9931,26.1662,122469.7283119,0
+UNF.US,D,20081112,000000,25.798,26.0766,25.5463,25.5463,135490.51049901,0
+UNF.US,D,20081113,000000,25.6338,27.4616,24.8856,27.4326,146708.1832115,0
+UNF.US,D,20081114,000000,27.0516,27.2875,25.3742,25.3742,141838.58153674,0
+UNF.US,D,20081117,000000,25.1463,25.7781,25.1463,25.3065,93908.434030864,0
+UNF.US,D,20081118,000000,25.412,26.1065,24.8657,25.5761,111866.15810164,0
+UNF.US,D,20081119,000000,25.3164,25.9542,24.6896,24.9921,154354.81469582,0
+UNF.US,D,20081120,000000,24.8379,25.5264,24.2986,24.7384,161227.53631648,0
+UNF.US,D,20081121,000000,25.0688,25.3264,23.1415,25.2319,157054.45351902,0
+UNF.US,D,20081124,000000,25.4697,26.6617,24.7881,26.38,118861.49920718,0
+UNF.US,D,20081125,000000,26.5651,26.5651,25.3642,26.1263,73884.270116262,0
+UNF.US,D,20081126,000000,25.9344,27.4227,25.8865,26.8328,143234.6345246,0
+UNF.US,D,20081128,000000,26.2338,26.8038,26.2338,26.7761,43676.658488828,0
+UNF.US,D,20081201,000000,26.185,26.4289,23.6271,23.7255,112935.56082238,0
+UNF.US,D,20081202,000000,24.031,25.194,23.7802,25.012,139114.82084766,0
+UNF.US,D,20081203,000000,24.437,26.0577,24.437,25.6617,99707.732619793,0
+UNF.US,D,20081204,000000,25.412,25.9831,23.9823,24.6508,102337.01600084,0
+UNF.US,D,20081205,000000,24.1375,25.9632,23.6271,25.9244,92174.674920655,0
+UNF.US,D,20081208,000000,26.5463,27.1014,26.2338,26.604,99314.747221479,0
+UNF.US,D,20081209,000000,26.2726,27.4149,25.595,25.7781,67722.13846137,0
+UNF.US,D,20081210,000000,26.1065,26.7661,25.7005,26.0498,68095.022304782,0
+UNF.US,D,20081211,000000,25.6338,25.9442,24.5454,25.0498,81794.231969794,0
+UNF.US,D,20081212,000000,24.6508,26.3502,24.6508,26.3502,100498.72880514,0
+UNF.US,D,20081215,000000,26.38,26.4477,24.3783,25.0498,95896.477810569,0
+UNF.US,D,20081216,000000,25.4497,26.0498,24.7583,25.9731,114746.71091896,0
+UNF.US,D,20081217,000000,25.798,27.1402,25.7104,26.8985,73282.228546977,0
+UNF.US,D,20081218,000000,26.9671,27.6635,26.5064,26.8795,112672.23045318,0
+UNF.US,D,20081219,000000,27.6834,28.538,27.5383,27.9083,257252.66407841,0
+UNF.US,D,20081222,000000,27.9272,28.0227,26.2238,27.3073,143817.57961673,0
+UNF.US,D,20081223,000000,27.5103,27.6934,26.604,26.6517,89520.264595982,0
+UNF.US,D,20081224,000000,26.584,27.2288,26.3203,27.1601,27724.064519418,0
+UNF.US,D,20081226,000000,27.2576,27.4903,26.9084,27.3472,37604.98383099,0
+UNF.US,D,20081229,000000,27.2188,27.4616,26.2925,26.594,58414.113464475,0
+UNF.US,D,20081230,000000,26.8417,27.7331,26.7273,27.7133,52122.326780471,0
+UNF.US,D,20081231,000000,27.7819,29.1042,27.548,28.6894,76130.618876444,0
+UNF.US,D,20090102,000000,28.7281,28.8445,27.9182,28.6426,69764.456439308,0
+UNF.US,D,20090105,000000,28.4813,28.6624,27.7331,28.3729,68412.626872218,0
+UNF.US,D,20090106,000000,28.3929,29.2505,28.0227,28.8744,80976.098685325,0
+UNF.US,D,20090107,000000,28.2148,29.6713,27.8008,29.5092,178480.70088797,0
+UNF.US,D,20090108,000000,29.9648,30.708,28.566,29.5191,79309.679784033,0
+UNF.US,D,20090109,000000,29.1431,29.1431,27.9749,28.0914,112737.56050661,0
+UNF.US,D,20090112,000000,27.9749,28.6794,27.587,28.0914,68191.509768307,0
+UNF.US,D,20090113,000000,27.9749,28.5937,27.5003,27.8795,47513.040241679,0
+UNF.US,D,20090114,000000,27.4227,27.4227,25.8179,26.1462,121176.19325404,0
+UNF.US,D,20090115,000000,26.0865,27.5003,25.5861,27.2486,63709.868103136,0
+UNF.US,D,20090116,000000,27.4227,27.6834,26.6317,27.587,65230.550731394,0
+UNF.US,D,20090120,000000,27.1313,27.2775,26.0676,26.1562,74539.580806033,0
+UNF.US,D,20090121,000000,26.3502,27.6834,26.0865,27.558,74066.189188115,0
+UNF.US,D,20090122,000000,26.9571,27.0616,25.9442,26.4099,67252.767154431,0
+UNF.US,D,20090123,000000,25.808,26.38,25.3831,25.7691,59556.886860595,0
+UNF.US,D,20090126,000000,25.8667,26.794,25.4597,25.7492,54576.72663388,0
+UNF.US,D,20090127,000000,25.798,26.4576,25.6617,26.0229,41143.862571306,0
+UNF.US,D,20090128,000000,26.1662,27.2775,26.0418,27.1402,80983.134229539,0
+UNF.US,D,20090129,000000,26.5561,26.8138,25.6338,25.8667,75318.516058446,0
+UNF.US,D,20090130,000000,26.1363,26.1751,24.7185,25.3553,92230.959274377,0
+UNF.US,D,20090202,000000,25.0985,26.4666,25.0786,26.185,78647.333550047,0
+UNF.US,D,20090203,000000,26.3203,26.7273,25.8965,26.4766,52865.079234062,0
+UNF.US,D,20090204,000000,26.3999,26.9382,25.615,25.8766,36690.363082995,0
+UNF.US,D,20090205,000000,25.7691,26.8328,25.5164,26.4964,66505.99438986,0
+UNF.US,D,20090206,000000,26.3502,28.9192,26.2338,28.3629,107196.56689815,0
+UNF.US,D,20090209,000000,28.3332,28.6426,27.6635,28.2247,72272.125413204,0
+UNF.US,D,20090210,000000,28.1868,28.575,26.6894,26.9482,75906.486539299,0
+UNF.US,D,20090211,000000,27.0049,27.7908,27.0049,27.4903,56056.201074591,0
+UNF.US,D,20090212,000000,27.189,28.2645,27.189,28.1868,66512.024856331,0
+UNF.US,D,20090213,000000,28.2844,28.8545,27.772,28.0038,67747.265404995,0
+UNF.US,D,20090217,000000,26.985,27.2675,26.7561,26.977,69183.52150267,0
+UNF.US,D,20090218,000000,27.1113,27.1113,26.4964,26.7471,67523.133067849,0
+UNF.US,D,20090219,000000,27.2486,27.2486,26.5561,26.7074,77138.711854729,0
+UNF.US,D,20090220,000000,26.2825,26.8616,25.808,26.4666,62257.53076154,0
+UNF.US,D,20090223,000000,26.5561,26.6994,25.0786,25.1175,75210.972739726,0
+UNF.US,D,20090224,000000,25.4399,26.1662,25.1852,26.0129,91352.521325205,0
+UNF.US,D,20090225,000000,25.9144,25.9144,24.398,24.7384,73210.868027079,0
+UNF.US,D,20090226,000000,24.8856,24.8856,23.2878,23.3853,64480.762733587,0
+UNF.US,D,20090227,000000,23.0927,23.8569,22.8699,23.1515,75328.566835897,0
+UNF.US,D,20090302,000000,22.8599,23.045,21.9356,22.0321,68013.611007433,0
+UNF.US,D,20090303,000000,22.2749,22.7235,21.7795,21.7983,101049.51140943,0
+UNF.US,D,20090304,000000,21.9833,22.2261,21.5187,21.9157,127577.53341224,0
+UNF.US,D,20090305,000000,21.474,21.7535,20.3686,20.5128,137830.33148948,0
+UNF.US,D,20090306,000000,20.7466,21.1039,19.9159,20.6879,84630.56136632,0
+UNF.US,D,20090309,000000,20.5427,20.6312,19.4801,19.5568,80264.503641829,0
+UNF.US,D,20090310,000000,19.9736,21.3377,19.876,21.0939,112932.54558915,0
+UNF.US,D,20090311,000000,21.1616,21.8959,21.064,21.7148,92329.456893392,0
+UNF.US,D,20090312,000000,21.6759,23.1415,21.3864,22.5794,94464.242023876,0
+UNF.US,D,20090313,000000,22.6271,23.5991,22.5405,23.3853,77058.305635125,0
+UNF.US,D,20090316,000000,23.4807,24.0021,23.035,23.2191,135306.58127167,0
+UNF.US,D,20090317,000000,23.2389,23.9921,23.1315,23.819,60823.284819356,0
+UNF.US,D,20090318,000000,23.7802,25.5563,23.4807,25.194,106285.96646114,0
+UNF.US,D,20090319,000000,25.194,25.5563,24.9354,25.0219,136636.29912837,0
+UNF.US,D,20090320,000000,25.2229,25.9344,25.2229,25.595,90630.87550426,0
+UNF.US,D,20090323,000000,26.185,27.8605,26.0577,27.8605,93506.402932844,0
+UNF.US,D,20090324,000000,27.7331,27.8506,26.785,26.8695,124433.65022573,0
+UNF.US,D,20090325,000000,27.0616,28.0616,25.9344,27.367,86609.55944632,0
+UNF.US,D,20090326,000000,27.7531,29.152,27.7531,28.8993,112913.44911199,0
+UNF.US,D,20090327,000000,28.5093,29.1908,27.772,27.7908,91724.400090874,0
+UNF.US,D,20090330,000000,27.1501,27.7908,26.6417,27.587,116644.29770161,0
+UNF.US,D,20090331,000000,27.9749,29.8166,26.8985,26.8985,179448.59075645,0
+UNF.US,D,20090401,000000,26.6139,28.3042,26.1662,27.8884,205178.5810297,0
+UNF.US,D,20090402,000000,32.1199,34.5187,31.1628,33.4114,424944.86045103,0
+UNF.US,D,20090403,000000,33.4999,35.4699,33.4999,35.4599,150972.72808375,0
+UNF.US,D,20090406,000000,35.0848,35.3177,34.1974,34.5466,188474.18890699,0
+UNF.US,D,20090407,000000,34.2361,34.9993,33.9745,34.843,123880.85746596,0
+UNF.US,D,20090408,000000,34.9993,36.0042,33.8212,34.1477,110669.11050729,0
+UNF.US,D,20090409,000000,34.9306,36.5155,34.8729,36.5065,129229.88122511,0
+UNF.US,D,20090413,000000,36.1963,36.8648,36.0042,36.6131,73386.756632463,0
+UNF.US,D,20090414,000000,36.3117,36.5643,35.0759,35.0948,79179.019677177,0
+UNF.US,D,20090415,000000,35.056,36.4291,35.056,36.2927,56241.13537968,0
+UNF.US,D,20090416,000000,36.5255,37.241,35.4321,37.0748,118477.55950857,0
+UNF.US,D,20090417,000000,37.1922,37.7046,36.4868,36.7892,94022.007816054,0
+UNF.US,D,20090420,000000,36.0917,36.0917,34.9794,35.25,83889.81906822,0
+UNF.US,D,20090421,000000,35.2122,36.0141,34.7276,35.7246,90859.028152386,0
+UNF.US,D,20090422,000000,35.056,36.8837,35.0083,35.6162,93047.082403357,0
+UNF.US,D,20090423,000000,35.7525,35.7525,34.6142,35.1923,87832.739062045,0
+UNF.US,D,20090424,000000,35.7046,36.1673,35.2699,35.3824,115179.89942707,0
+UNF.US,D,20090427,000000,34.7276,35.9455,34.3735,35.8788,109354.46881677,0
+UNF.US,D,20090428,000000,35.4321,36.8558,34.853,36.0231,175969.0116031,0
+UNF.US,D,20090429,000000,36.2161,37.4916,35.5684,36.6519,159880.7321381,0
+UNF.US,D,20090430,000000,36.8469,37.0279,35.6759,36.032,208513.42898776,0
+UNF.US,D,20090501,000000,36.032,36.4778,35.2221,36.1007,141484.79417048,0
+UNF.US,D,20090504,000000,36.3315,36.5155,35.851,36.5155,97184.987479722,0
+UNF.US,D,20090505,000000,36.2161,36.4479,35.7813,36.1196,106202.54500829,0
+UNF.US,D,20090506,000000,36.439,36.7793,35.2798,35.4898,94207.947198887,0
+UNF.US,D,20090507,000000,35.831,35.8788,34.8232,35.4421,100562.04870308,0
+UNF.US,D,20090508,000000,35.8112,36.4778,35.3087,36.0231,98330.776109077,0
+UNF.US,D,20090511,000000,35.2699,35.2699,34.5366,34.5755,93982.809783998,0
+UNF.US,D,20090512,000000,34.6799,34.6799,33.3358,33.8113,95201.969088741,0
+UNF.US,D,20090513,000000,33.3825,33.3825,31.5996,32.2074,141114.9255603,0
+UNF.US,D,20090514,000000,32.4482,33.6372,32.2074,32.677,81049.469360713,0
+UNF.US,D,20090515,000000,32.6183,32.8741,31.715,32.4005,95300.466707756,0
+UNF.US,D,20090518,000000,32.7258,33.4402,32.5399,33.4212,69700.131463625,0
+UNF.US,D,20090519,000000,33.095,33.3358,32.4292,32.5886,100185.14454869,0
+UNF.US,D,20090520,000000,32.9408,33.3058,32.3128,32.5309,143918.08739124,0
+UNF.US,D,20090521,000000,32.2074,32.5686,31.6573,32.2174,83761.169116854,0
+UNF.US,D,20090522,000000,32.5219,32.7657,31.7926,32.2841,93752.64698038,0
+UNF.US,D,20090526,000000,31.9736,33.8212,31.9478,33.3545,154904.59222238,0
+UNF.US,D,20090527,000000,33.2294,33.5099,32.3328,32.4572,63556.091208143,0
+UNF.US,D,20090528,000000,32.8044,32.8841,31.2712,32.707,58432.204863886,0
+UNF.US,D,20090529,000000,32.4205,33.0293,32.0433,32.9995,88151.348707225,0
+UNF.US,D,20090601,000000,31.503,33.2871,30.4852,33.1437,128460.99675014,0
+UNF.US,D,20090602,000000,32.8841,34.4799,32.7158,34.3138,157941.9371679,0
+UNF.US,D,20090603,000000,34.5755,34.5755,33.8024,34.5366,76219.06571801,0
+UNF.US,D,20090604,000000,34.5755,35.2321,33.8024,34.6043,76317.563337024,0
+UNF.US,D,20090605,000000,34.8232,35.3923,34.3237,35.056,53608.836765398,0
+UNF.US,D,20090608,000000,34.7853,35.4221,34.2074,34.853,81275.611853348,0
+UNF.US,D,20090609,000000,34.9406,35.5196,34.6043,35.1147,92034.969114093,0
+UNF.US,D,20090610,000000,35.5097,36.1963,34.7565,36.032,133296.42578156,0
+UNF.US,D,20090611,000000,36.246,36.7693,36.246,36.4967,127489.08657068,0
+UNF.US,D,20090612,000000,36.2638,36.837,36.0231,36.7892,76785.929566218,0
+UNF.US,D,20090615,000000,36.236,36.623,35.7336,36.5445,77421.138701088,0
+UNF.US,D,20090616,000000,36.9036,37.5981,36.7006,37.0091,93437.052568435,0
+UNF.US,D,20090617,000000,36.8558,38.0716,36.7693,37.5305,74125.488775074,0
+UNF.US,D,20090618,000000,37.3771,37.7911,37.1823,37.5305,74637.073347303,0
+UNF.US,D,20090619,000000,38.0528,38.2637,37.3474,37.5115,85305.973610994,0
+UNF.US,D,20090622,000000,37.3474,37.4071,36.226,36.3315,115463.33135118,0
+UNF.US,D,20090623,000000,36.6131,36.7793,35.6659,35.7913,63499.80685442,0
+UNF.US,D,20090624,000000,36.2161,36.7305,34.7943,35.3824,86515.082138287,0
+UNF.US,D,20090625,000000,35.2122,35.8112,35.0759,35.7246,48066.838079201,0
+UNF.US,D,20090626,000000,35.6858,36.1385,34.9406,36.1385,207720.42264693,0
+UNF.US,D,20090629,000000,35.9743,36.3803,35.2798,35.5962,69994.619242924,0
+UNF.US,D,20090630,000000,35.7336,36.3414,35.4122,35.9176,187967.62972349,0
+UNF.US,D,20090701,000000,38.6806,40.4596,37.3871,37.4358,354239.65124234,0
+UNF.US,D,20090702,000000,37.1523,37.5892,35.4599,35.4599,253227.32770948,0
+UNF.US,D,20090706,000000,36.1673,37.5404,36.1673,37.2897,166621.78857415,0
+UNF.US,D,20090707,000000,37.3574,37.4916,36.837,36.9792,107964.44629537,0
+UNF.US,D,20090708,000000,37.1623,37.4071,36.7305,36.9504,136222.20709741,0
+UNF.US,D,20090709,000000,37.0748,37.1922,36.2638,36.3215,82563.116444756,0
+UNF.US,D,20090710,000000,36.2161,36.7206,36.1484,36.6419,53838.999569014,0
+UNF.US,D,20090713,000000,36.6807,37.2697,36.226,37.211,190024.01878986,0
+UNF.US,D,20090714,000000,37.2697,37.2997,36.9603,37.0748,78242.287218792,0
+UNF.US,D,20090715,000000,37.3474,37.5892,36.7494,37.2499,239870.84955554,0
+UNF.US,D,20090716,000000,37.1523,37.8787,37.1523,37.7712,137114.71613502,0
+UNF.US,D,20090717,000000,37.9065,37.9065,37.2997,37.6558,83163.14785855,0
+UNF.US,D,20090720,000000,37.9642,38.1781,37.608,37.9842,145115.1349856,0
+UNF.US,D,20090721,000000,38.0617,38.226,36.9892,37.6558,144405.55009759,0
+UNF.US,D,20090722,000000,37.4728,38.0806,37.2697,37.821,124469.83302455,0
+UNF.US,D,20090723,000000,37.6558,38.1106,37.2597,37.4728,178615.38130581,0
+UNF.US,D,20090724,000000,37.211,38.004,37.202,37.5503,122807.43443424,0
+UNF.US,D,20090727,000000,37.8398,37.8398,37.3771,37.7811,118063.46747762,0
+UNF.US,D,20090728,000000,37.6558,38.2926,37.5981,38.2547,102347.06677829,0
+UNF.US,D,20090729,000000,38.0329,38.5145,37.8876,38.2827,75495.409741575,0
+UNF.US,D,20090730,000000,38.5522,38.796,38.1006,38.4766,199314.95746508,0
+UNF.US,D,20090731,000000,38.4865,38.5612,37.608,37.608,227329.48945282,0
+UNF.US,D,20090803,000000,38.1006,38.1006,37.4648,37.9065,145961.41044692,0
+UNF.US,D,20090804,000000,37.7046,38.3414,37.5702,38.3124,201421.60041871,0
+UNF.US,D,20090805,000000,38.4368,38.6806,37.6747,38.3124,93435.042412946,0
+UNF.US,D,20090806,000000,38.5522,38.5522,37.3474,37.9542,60677.548546325,0
+UNF.US,D,20090807,000000,38.5423,38.9213,38.4368,38.7562,130799.81266287,0
+UNF.US,D,20090810,000000,38.4278,38.8428,38.4278,38.7562,88663.9383572,0
+UNF.US,D,20090811,000000,38.5612,38.8059,37.9443,38.3691,100052.47428634,0
+UNF.US,D,20090812,000000,38.4368,39.8795,38.2827,39.582,75790.902598619,0
+UNF.US,D,20090813,000000,39.9163,40.4984,39.7362,40.3531,55882.322624698,0
+UNF.US,D,20090814,000000,40.1879,40.3233,39.5323,39.8695,86043.700675858,0
+UNF.US,D,20090817,000000,39.0965,39.6775,38.8059,39.4745,62010.281636258,0
+UNF.US,D,20090818,000000,39.7551,40.2666,39.6397,39.9551,58706.591088284,0
+UNF.US,D,20090819,000000,39.4248,40.4317,39.4049,40.2367,46192.368084685,0
+UNF.US,D,20090820,000000,40.0616,40.4695,40.0029,40.373,42135.874305669,0
+UNF.US,D,20090821,000000,40.6228,41.5411,40.6228,41.345,78284.500484084,0
+UNF.US,D,20090824,000000,41.5709,41.5709,40.0029,40.4884,119019.29641316,0
+UNF.US,D,20090825,000000,40.575,41.5511,40.4018,41.2486,85653.73051078,0
+UNF.US,D,20090826,000000,41.0943,41.8784,40.969,41.1599,39696.550618437,0
+UNF.US,D,20090827,000000,41.1599,41.1599,40.1392,40.583,53031.922139741,0
+UNF.US,D,20090828,000000,40.8068,41.0745,39.7164,40.1392,36241.09333096,0
+UNF.US,D,20090831,000000,39.7839,39.8039,38.4468,38.5423,120292.72991613,0
+UNF.US,D,20090901,000000,38.197,38.7861,36.6619,37.5702,181359.2435498,0
+UNF.US,D,20090902,000000,37.2997,38.226,37.2997,37.8876,88383.521666331,0
+UNF.US,D,20090903,000000,38.2637,38.591,37.3194,38.5522,39542.773723444,0
+UNF.US,D,20090904,000000,38.5811,38.9702,38.1493,38.9213,60598.147404465,0
+UNF.US,D,20090908,000000,39.1343,39.1443,38.5244,39.1443,28588.43138016,0
+UNF.US,D,20090909,000000,39.2297,40.0029,38.9502,39.5422,34598.796295551,0
+UNF.US,D,20090910,000000,39.5422,40.3043,39.2894,40.3043,44755.106909266,0
+UNF.US,D,20090911,000000,40.3043,40.3531,39.8228,40.1292,22358.959516349,0
+UNF.US,D,20090914,000000,39.8407,41.2486,39.8407,41.2286,36275.265974291,0
+UNF.US,D,20090915,000000,41.0545,41.8197,41.0545,41.7809,42536.900325943,0
+UNF.US,D,20090916,000000,41.7898,42.6315,41.5709,42.5559,63906.863341165,0
+UNF.US,D,20090917,000000,42.6216,43.4066,42.4127,43.4066,55066.199495719,0
+UNF.US,D,20090918,000000,43.4544,43.4822,42.8136,42.9419,64158.132777427,0
+UNF.US,D,20090921,000000,42.6813,43.0205,42.4414,42.8724,17777.815154419,0
+UNF.US,D,20090922,000000,43.0505,43.2833,41.8983,41.947,42173.062182236,0
+UNF.US,D,20090923,000000,41.2386,42.2266,41.2386,41.744,151207.91627608,0
+UNF.US,D,20090924,000000,41.8485,42.6713,41.7072,42.5658,122759.19070248,0
+UNF.US,D,20090925,000000,42.3738,43.1479,42.334,42.9021,55479.286448933,0
+UNF.US,D,20090928,000000,42.9918,43.731,42.6912,42.9419,63369.146747564,0
+UNF.US,D,20090929,000000,42.8534,44.0612,42.748,43.5389,64654.641183482,0
+UNF.US,D,20090930,000000,43.6165,43.6165,42.6126,42.9518,74467.21520839,0
+UNF.US,D,20091001,000000,42.7092,43.6454,42.5858,43.3031,80098.665813897,0
+UNF.US,D,20091002,000000,43.0205,43.3807,42.7579,43.0115,44580.223381626,0
+UNF.US,D,20091005,000000,43.0892,43.322,42.9121,43.1758,46554.196072902,0
+UNF.US,D,20091006,000000,43.4354,43.8564,43.1092,43.4723,38138.680113611,0
+UNF.US,D,20091007,000000,43.4165,43.7697,43.1659,43.4633,43290.708634729,0
+UNF.US,D,20091008,000000,43.6454,44.7398,43.4354,43.9249,74925.530660132,0
+UNF.US,D,20091009,000000,43.9249,44.8741,43.6842,44.7975,46753.201466422,0
+UNF.US,D,20091012,000000,45.0364,45.2791,43.722,43.7697,27631.597366873,0
+UNF.US,D,20091013,000000,43.8085,43.8085,43.0305,43.2833,30641.805213294,0
+UNF.US,D,20091014,000000,43.6743,44.7587,43.6743,44.6433,32432.853754971,0
+UNF.US,D,20091015,000000,44.4473,45.0941,44.304,44.9796,50376.506737322,0
+UNF.US,D,20091016,000000,44.7687,44.7687,43.6354,43.731,91889.23284106,0
+UNF.US,D,20091019,000000,43.7498,44.6533,43.6553,44.1189,29807.590684904,0
+UNF.US,D,20091020,000000,44.0612,44.1688,43.1569,43.7598,144895.02295943,0
+UNF.US,D,20091021,000000,43.5867,44.3796,43.5489,43.7797,203104.10056391,0
+UNF.US,D,20091022,000000,43.5867,44.1688,43.4922,43.8374,33783.678244316,0
+UNF.US,D,20091023,000000,43.8951,43.9538,43.722,43.7887,46697.922190444,0
+UNF.US,D,20091026,000000,43.7887,44.4573,43.52,43.7697,62221.347962718,0
+UNF.US,D,20091027,000000,43.8951,44.2852,43.52,43.7409,52933.424520725,0
+UNF.US,D,20091028,000000,42.0435,44.4383,41.6485,42.1202,116916.67377051,0
+UNF.US,D,20091029,000000,42.4604,42.5161,40.6894,41.1232,74980.80993611,0
+UNF.US,D,20091030,000000,40.758,41.6575,39.3373,40.6515,139218.3438554,0
+UNF.US,D,20091102,000000,40.9878,40.9878,39.9362,40.4695,100685.67326573,0
+UNF.US,D,20091103,000000,40.2666,40.7779,39.7064,39.9452,63003.298448365,0
+UNF.US,D,20091104,000000,40.0426,40.1113,38.4667,38.9115,205632.87617046,0
+UNF.US,D,20091105,000000,39.1243,40.575,38.7861,40.575,56573.816113291,0
+UNF.US,D,20091106,000000,40.1392,40.9222,39.9551,40.7481,165956.42710692,0
+UNF.US,D,20091109,000000,41.2186,41.5511,40.6128,41.0078,99344.89955383,0
+UNF.US,D,20091110,000000,40.8734,41.5132,40.8356,41.1132,29543.255237957,0
+UNF.US,D,20091111,000000,41.4436,41.5511,40.8924,41.4634,28814.573872796,0
+UNF.US,D,20091112,000000,41.345,42.6036,41.0645,41.957,203804.63975221,0
+UNF.US,D,20091113,000000,42.2266,42.728,41.4436,42.4414,58356.824033007,0
+UNF.US,D,20091116,000000,42.8047,43.7697,42.8047,43.6354,50805.674934458,0
+UNF.US,D,20091117,000000,43.52,43.8951,43.1092,43.5389,48351.275081049,0
+UNF.US,D,20091118,000000,43.5966,43.7987,42.5361,43.0505,84340.093898002,0
+UNF.US,D,20091119,000000,42.7092,42.7092,42.2266,42.5161,41833.345904409,0
+UNF.US,D,20091120,000000,42.344,43.0115,42.344,42.6713,39148.783247385,0
+UNF.US,D,20091123,000000,42.7947,44.0025,42.7947,43.6265,40291.556643506,0
+UNF.US,D,20091124,000000,43.8274,43.8274,42.9918,43.3907,41857.467770291,0
+UNF.US,D,20091125,000000,43.7021,43.8951,42.9021,42.9419,34839.009876617,0
+UNF.US,D,20091127,000000,42.1302,42.344,41.7739,42.0912,52617.830108779,0
+UNF.US,D,20091130,000000,41.8097,42.5459,41.2773,42.4694,99592.148679112,0
+UNF.US,D,20091201,000000,42.6216,42.9918,42.364,42.6126,113151.65253756,0
+UNF.US,D,20091202,000000,42.7748,43.7697,42.5559,43.0016,55863.226147542,0
+UNF.US,D,20091203,000000,43.1092,44.2165,42.8136,43.8951,114735.65506376,0
+UNF.US,D,20091204,000000,44.4573,45.2702,44.1876,45.0075,76468.324998781,0
+UNF.US,D,20091207,000000,45.1328,45.7069,44.9428,45.485,57221.086181101,0
+UNF.US,D,20091208,000000,45.3079,45.4662,44.5259,44.703,67896.016911263,0
+UNF.US,D,20091209,000000,44.8662,44.8662,43.5021,43.7498,52391.687616144,0
+UNF.US,D,20091210,000000,44.2265,45.1238,44.0315,44.0612,112527.49925789,0
+UNF.US,D,20091211,000000,44.2353,45.4562,44.0125,45.1726,63373.167058544,0
+UNF.US,D,20091214,000000,45.4562,46.1228,44.9328,46.0382,26040.559296462,0
+UNF.US,D,20091215,000000,46.0382,47.1545,46.0382,46.1506,59289.536180412,0
+UNF.US,D,20091216,000000,46.6014,47.0461,45.8422,46.2075,49479.977388739,0
+UNF.US,D,20091217,000000,46.0481,46.3626,45.5726,46.1506,60070.481588315,0
+UNF.US,D,20091218,000000,46.5715,46.7069,45.1925,45.8621,153561.80835499,0
+UNF.US,D,20091221,000000,46.2452,46.7258,45.9696,46.2452,40186.023480275,0
+UNF.US,D,20091222,000000,46.3914,46.6889,46.1506,46.3436,51636.874229613,0
+UNF.US,D,20091223,000000,46.0283,46.3914,45.1238,46.3726,137598.15853038,0
+UNF.US,D,20091224,000000,46.5158,46.6691,46.3149,46.5615,18259.247394297,0
+UNF.US,D,20091228,000000,46.873,47.0173,46.4013,46.6889,27128.053416605,0
+UNF.US,D,20091229,000000,46.4591,46.6979,46.3825,46.5517,53275.150954042,0
+UNF.US,D,20091230,000000,46.5815,46.9874,46.4203,46.883,129246.96754677,0
+UNF.US,D,20091231,000000,47.2412,47.2412,46.4591,46.486,50452.892645946,0
+UNF.US,D,20100104,000000,47.1545,47.7556,46.9784,47.452,57988.965578319,0
+UNF.US,D,20100105,000000,47.2789,47.6092,46.6789,46.7346,138589.165187,0
+UNF.US,D,20100106,000000,47.9953,50.6319,47.9953,48.8758,540384.06993631,0
+UNF.US,D,20100107,000000,51.2061,51.6875,50.0518,50.9145,236218.39703003,0
+UNF.US,D,20100108,000000,51.0497,52.6995,51.03,52.6338,156052.39100722,0
+UNF.US,D,20100111,000000,53.0467,53.5112,52.5751,52.585,121565.15834136,0
+UNF.US,D,20100112,000000,52.585,52.9989,52.393,52.6039,128197.66638093,0
+UNF.US,D,20100113,000000,52.8536,52.9989,52.2398,52.3253,220401.4885562,0
+UNF.US,D,20100114,000000,52.4119,52.7382,51.8596,52.016,133232.10080589,0
+UNF.US,D,20100115,000000,51.7722,52.1144,50.7294,51.4079,156446.38148327,0
+UNF.US,D,20100119,000000,51.6577,51.988,51.2825,51.388,165454.89331214,0
+UNF.US,D,20100120,000000,51.2061,51.2348,50.3115,50.5941,135141.74852148,0
+UNF.US,D,20100121,000000,50.6418,51.3015,49.5723,49.6559,149379.67985784,0
+UNF.US,D,20100122,000000,49.4081,49.6559,48.7136,48.8947,123174.28781119,0
+UNF.US,D,20100125,000000,49.2549,50.4667,48.5883,50.0518,114352.72044289,0
+UNF.US,D,20100126,000000,50.032,50.6418,49.7305,49.8071,106574.42377396,0
+UNF.US,D,20100127,000000,49.8648,50.8846,49.7603,50.5742,54395.812639771,0
+UNF.US,D,20100128,000000,50.5155,50.5155,48.7524,48.7524,103188.31685089,0
+UNF.US,D,20100129,000000,49.049,49.4956,48.5485,48.5485,84096.865083699,0
+UNF.US,D,20100201,000000,48.7136,49.1763,48.3913,48.9405,53336.46069649,0
+UNF.US,D,20100202,000000,49.0977,49.5335,47.9574,48.9704,164527.20655346,0
+UNF.US,D,20100203,000000,48.9137,49.5533,48.7524,49.03,58511.606005745,0
+UNF.US,D,20100204,000000,48.829,49.428,48.7136,48.9604,127659.94978734,0
+UNF.US,D,20100205,000000,48.9226,49.8071,48.7136,49.3982,149268.11622813,0
+UNF.US,D,20100208,000000,49.4868,49.6012,48.5585,48.7624,82527.938723679,0
+UNF.US,D,20100209,000000,49.1952,49.4768,48.5783,49.2748,45824.509629997,0
+UNF.US,D,20100210,000000,49.3215,50.2349,49.0877,49.5435,65180.296844142,0
+UNF.US,D,20100211,000000,49.2748,50.2349,49.2748,50.2051,48501.031665061,0
+UNF.US,D,20100212,000000,49.8549,50.3414,49.5245,50.3414,59343.810378645,0
+UNF.US,D,20100216,000000,50.7105,50.7105,49.6469,50.3414,66891.944243959,0
+UNF.US,D,20100217,000000,50.6319,50.6319,49.8549,50.3812,94751.694258959,0
+UNF.US,D,20100218,000000,50.2448,51.388,49.9921,51.3702,83472.711804025,0
+UNF.US,D,20100219,000000,51.3602,52.2865,51.2628,52.1144,48999.550226605,0
+UNF.US,D,20100222,000000,52.4218,52.4218,51.8506,52.0845,50538.324254274,0
+UNF.US,D,20100223,000000,52.1611,52.3552,51.5044,51.602,47535.151952069,0
+UNF.US,D,20100224,000000,51.602,52.3352,51.2448,51.3502,56200.932269878,0
+UNF.US,D,20100225,000000,50.6608,51.5443,50.3513,51.4856,46041.606422928,0
+UNF.US,D,20100226,000000,51.3702,51.602,50.7394,50.7891,63711.878258626,0
+UNF.US,D,20100301,000000,50.9633,51.8109,50.8548,51.7909,67958.331731455,0
+UNF.US,D,20100302,000000,51.988,53.1342,51.8506,52.0257,96889.494622677,0
+UNF.US,D,20100303,000000,52.2765,52.4317,51.5044,51.7821,63776.203234309,0
+UNF.US,D,20100304,000000,52.0547,52.0547,51.2528,51.3702,61594.179449808,0
+UNF.US,D,20100305,000000,51.7174,52.768,51.4856,52.6238,72194.734426835,0
+UNF.US,D,20100308,000000,52.5193,53.1342,52.5193,53.1054,28033.628464893,0
+UNF.US,D,20100309,000000,53.0864,53.3183,52.6138,52.768,94921.552397872,0
+UNF.US,D,20100310,000000,52.3452,53.2984,52.2497,53.0277,82559.096133775,0
+UNF.US,D,20100311,000000,52.6915,52.8536,52.2009,52.383,36605.936552412,0
+UNF.US,D,20100312,000000,52.4218,53.1054,52.4019,52.9412,46877.831106808,0
+UNF.US,D,20100315,000000,52.7292,52.7292,51.8796,52.2965,67796.514214503,0
+UNF.US,D,20100316,000000,52.5193,52.5193,51.7075,52.0944,31568.486894229,0
+UNF.US,D,20100317,000000,52.3253,52.3253,51.4667,52.191,32267.015927038,0
+UNF.US,D,20100318,000000,52.0944,52.7292,52.0944,52.2965,25975.229243034,0
+UNF.US,D,20100319,000000,52.3651,52.6039,52.2398,52.5094,75983.877525668,0
+UNF.US,D,20100322,000000,52.2586,53.8426,52.1044,53.4168,94391.876426231,0
+UNF.US,D,20100323,000000,53.3481,53.9093,52.8636,53.8625,23477.611046588,0
+UNF.US,D,20100324,000000,53.7929,53.7929,52.4317,52.4894,77703.565547446,0
+UNF.US,D,20100325,000000,52.959,52.959,51.8796,51.9583,34064.094935184,0
+UNF.US,D,20100326,000000,51.988,52.0257,51.2159,51.8009,32087.107010673,0
+UNF.US,D,20100329,000000,51.7909,52.1343,51.6478,51.6577,35865.194254312,0
+UNF.US,D,20100330,000000,51.602,52.373,51.2628,51.7264,81493.713724023,0
+UNF.US,D,20100331,000000,51.1781,51.1961,49.5723,49.7603,153019.06637266,0
+UNF.US,D,20100401,000000,49.9344,50.225,49.2449,49.7603,72152.521161544,0
+UNF.US,D,20100405,000000,50.1464,50.1464,49.3594,49.6559,72458.064796037,0
+UNF.US,D,20100406,000000,49.5822,50.3015,49.1464,49.9833,95348.710439518,0
+UNF.US,D,20100407,000000,50.1175,50.1175,49.5435,49.9146,61975.103915182,0
+UNF.US,D,20100408,000000,49.7703,50.022,49.3215,49.3693,69502.131147851,0
+UNF.US,D,20100409,000000,49.4868,49.9643,49.0977,49.9444,75145.642686297,0
+UNF.US,D,20100412,000000,49.826,49.9344,49.5822,49.9245,53794.776148232,0
+UNF.US,D,20100413,000000,49.6728,49.9344,49.5623,49.8549,56843.176948964,0
+UNF.US,D,20100414,000000,49.9444,50.5742,49.816,50.5553,46724.054211816,0
+UNF.US,D,20100415,000000,50.6608,50.6608,50.1274,50.1861,37407.988592961,0
+UNF.US,D,20100416,000000,50.1663,50.5553,49.6638,50.032,47382.380134822,0
+UNF.US,D,20100419,000000,49.9921,50.2349,49.3882,49.5245,93212.920231289,0
+UNF.US,D,20100420,000000,49.638,49.7603,49.3315,49.5146,46778.328410047,0
+UNF.US,D,20100421,000000,49.5435,49.8449,49.1365,49.428,75807.988920285,0
+UNF.US,D,20100422,000000,49.2549,49.8648,49.1365,49.5723,75818.039697735,0
+UNF.US,D,20100423,000000,49.6787,49.8041,49.1922,49.2808,64745.098180536,0
+UNF.US,D,20100426,000000,49.235,49.3882,49.049,49.0977,49370.423914528,0
+UNF.US,D,20100427,000000,49.049,49.3027,48.1585,48.2381,96644.255652885,0
+UNF.US,D,20100428,000000,48.3634,48.7993,48.1207,48.1495,38010.030162246,0
+UNF.US,D,20100429,000000,48.5395,49.1275,47.852,48.7993,93424.991635495,0
+UNF.US,D,20100430,000000,48.7336,49.3982,47.2022,47.2222,105729.15339038,0
+UNF.US,D,20100503,000000,47.1825,47.8997,46.8033,46.9684,104106.95790987,0
+UNF.US,D,20100504,000000,46.5914,46.8432,45.7935,46.3149,87788.515641262,0
+UNF.US,D,20100505,000000,46.3239,46.4293,45.9307,46.2749,119985.17612614,0
+UNF.US,D,20100506,000000,46.2552,46.5058,44.1876,44.496,110034.90645017,0
+UNF.US,D,20100507,000000,44.496,44.8274,43.7409,43.7409,76891.462729447,0
+UNF.US,D,20100510,000000,45.0652,45.3975,44.6931,45.3676,75378.820723149,0
+UNF.US,D,20100511,000000,44.5946,46.0581,44.5946,45.8034,53967.64952038,0
+UNF.US,D,20100512,000000,45.8621,46.6501,45.0841,46.5317,207712.38202496,0
+UNF.US,D,20100513,000000,46.4013,46.7446,46.1128,46.4293,53972.674909105,0
+UNF.US,D,20100514,000000,46.0094,46.2949,45.6224,46.1506,69955.421210867,0
+UNF.US,D,20100517,000000,46.469,47.4908,45.2989,45.5826,145850.85189497,0
+UNF.US,D,20100518,000000,46.1705,46.2849,45.3676,45.7447,63391.258457956,0
+UNF.US,D,20100519,000000,45.5149,46.8432,45.5149,46.6212,90490.164619954,0
+UNF.US,D,20100520,000000,45.7447,45.9795,44.0702,44.1001,103869.75956204,0
+UNF.US,D,20100521,000000,43.712,44.5458,43.6066,44.2075,73425.954664519,0
+UNF.US,D,20100524,000000,44.1688,44.5757,43.4354,43.4544,35045.050814352,0
+UNF.US,D,20100525,000000,42.8236,42.9321,42.0058,42.7579,56327.572065754,0
+UNF.US,D,20100526,000000,43.1659,44.1001,42.9818,43.5021,82425.420793683,0
+UNF.US,D,20100527,000000,44.4085,44.4085,43.9151,44.2553,46589.37379398,0
+UNF.US,D,20100528,000000,44.4772,44.4772,43.2355,43.4822,83156.112314334,0
+UNF.US,D,20100601,000000,43.0405,43.8851,42.5758,43.2453,129547.48579254,0
+UNF.US,D,20100602,000000,43.6454,43.8662,43.2833,43.6066,85879.873003416,0
+UNF.US,D,20100603,000000,43.5767,43.8564,43.3907,43.5489,81340.941906776,0
+UNF.US,D,20100604,000000,43.0016,43.2453,42.1202,42.4027,137743.89480341,0
+UNF.US,D,20100607,000000,42.5261,42.5261,40.3233,40.4417,71227.849636099,0
+UNF.US,D,20100608,000000,40.5183,40.5183,39.1153,39.5422,53587.730132752,0
+UNF.US,D,20100609,000000,39.7551,39.8407,38.4667,38.6806,64618.458384659,0
+UNF.US,D,20100610,000000,39.4248,39.6487,38.9702,39.582,90047.930412132,0
+UNF.US,D,20100611,000000,39.0596,40.6128,38.8248,40.583,96063.320716247,0
+UNF.US,D,20100614,000000,41.0645,41.1332,40.0815,40.2954,67434.686226285,0
+UNF.US,D,20100615,000000,40.6994,41.2186,40.2069,41.1042,49455.855522857,0
+UNF.US,D,20100616,000000,40.6417,41.4037,40.583,41.0455,62013.296869493,0
+UNF.US,D,20100617,000000,40.96,41.0745,40.2069,40.9311,62335.926825655,0
+UNF.US,D,20100618,000000,41.0545,41.4037,40.8734,41.0745,85795.446472831,0
+UNF.US,D,20100621,000000,41.6485,41.7072,40.3133,40.5561,49020.656859251,0
+UNF.US,D,20100622,000000,40.7282,40.9411,39.5422,39.6298,72180.663338405,0
+UNF.US,D,20100623,000000,39.4248,40.0128,39.2209,39.6974,122526.01266563,0
+UNF.US,D,20100624,000000,39.4745,39.8795,39.2894,39.5999,71538.418659319,0
+UNF.US,D,20100625,000000,39.6487,40.5561,39.3561,40.4317,174377.97353268,0
+UNF.US,D,20100628,000000,40.4984,40.8446,40.168,40.3133,70841.899782,0
+UNF.US,D,20100629,000000,39.8138,40.2168,39.202,39.6487,200615.52806717,0
+UNF.US,D,20100630,000000,40.4417,42.8773,40.3342,42.54,205873.08975152,0
+UNF.US,D,20100701,000000,42.5361,42.5559,40.4794,41.9271,145091.01311971,0
+UNF.US,D,20100702,000000,42.3151,42.4794,41.744,41.8684,76356.761369081,0
+UNF.US,D,20100706,000000,42.2753,42.8534,40.5928,40.7382,82560.101211521,0
+UNF.US,D,20100707,000000,40.9878,42.0724,40.5272,41.8883,64983.301606112,0
+UNF.US,D,20100708,000000,42.1202,43.0892,42.1202,43.0305,74370.727744865,0
+UNF.US,D,20100709,000000,43.0405,43.5578,42.5858,43.1289,96251.270254571,0
+UNF.US,D,20100712,000000,43.0016,43.6265,42.7579,43.2453,94029.043360269,0
+UNF.US,D,20100713,000000,43.6743,44.6334,43.4922,44.3707,80401.194215156,0
+UNF.US,D,20100714,000000,44.2165,44.4672,43.7797,44.1001,27682.856331872,0
+UNF.US,D,20100715,000000,44.0901,44.3796,42.4694,42.5361,121901.85938596,0
+UNF.US,D,20100716,000000,42.1399,42.3937,40.8635,40.9023,86664.838722299,0
+UNF.US,D,20100719,000000,41.1412,41.8097,40.6128,41.6485,46423.535966046,0
+UNF.US,D,20100720,000000,41.1042,42.728,41.0645,42.5161,52775.627314752,0
+UNF.US,D,20100721,000000,42.5161,42.5161,41.1789,41.335,49761.399157352,0
+UNF.US,D,20100722,000000,41.7898,43.0702,41.7898,42.5161,82929.969821699,0
+UNF.US,D,20100723,000000,42.2466,42.6036,41.9768,42.4982,126984.53754266,0
+UNF.US,D,20100726,000000,42.4892,42.5658,42.2853,42.4982,127606.68066685,0
+UNF.US,D,20100727,000000,42.5161,42.5161,42.1399,42.4694,91261.059250406,0
+UNF.US,D,20100728,000000,42.334,42.5071,42.0058,42.0724,48248.757151053,0
+UNF.US,D,20100729,000000,42.4694,42.5161,41.5788,41.947,49793.561645193,0
+UNF.US,D,20100730,000000,41.6575,42.5559,41.2973,42.4794,67443.731925991,0
+UNF.US,D,20100802,000000,42.9419,43.0892,42.1966,42.4892,112281.25521035,0
+UNF.US,D,20100803,000000,42.3151,42.6315,41.9081,42.1869,103267.71799276,0
+UNF.US,D,20100804,000000,42.2663,42.6713,41.9768,42.5161,58492.509528589,0
+UNF.US,D,20100805,000000,42.1399,42.7092,42.1302,42.1869,57680.406710589,0
+UNF.US,D,20100806,000000,41.7809,42.1779,41.0257,42.0912,48343.234459088,0
+UNF.US,D,20100809,000000,42.4227,42.8534,42.1302,42.7748,53292.237275708,0
+UNF.US,D,20100810,000000,42.3837,42.3837,41.3937,41.6773,53205.800589634,0
+UNF.US,D,20100811,000000,40.9023,40.9023,39.7362,39.8496,76808.041276608,0
+UNF.US,D,20100812,000000,39.6397,40.4695,39.4049,40.2367,56207.967814093,0
+UNF.US,D,20100813,000000,40.0426,40.0426,38.99,39.0199,52599.738709369,0
+UNF.US,D,20100816,000000,39.0199,39.7839,38.9402,39.3651,66216.531999286,0
+UNF.US,D,20100817,000000,39.8407,40.4018,39.7751,40.0228,87435.733352751,0
+UNF.US,D,20100818,000000,39.9163,40.3233,39.582,39.8039,39287.483976201,0
+UNF.US,D,20100819,000000,39.8496,39.8496,38.3224,38.3981,65258.692908255,0
+UNF.US,D,20100820,000000,38.1781,38.7472,37.5892,38.6109,72988.745845424,0
+UNF.US,D,20100823,000000,38.7174,38.8825,37.5892,37.7046,62210.292107523,0
+UNF.US,D,20100824,000000,37.3384,37.6946,36.9603,37.2597,48377.40710242,0
+UNF.US,D,20100825,000000,37.1335,38.3024,36.8558,38.197,46552.185917413,0
+UNF.US,D,20100826,000000,38.3414,38.4667,37.7712,38.3791,73844.06700646,0
+UNF.US,D,20100827,000000,38.5145,39.2297,38.0906,39.1054,42520.819082023,0
+UNF.US,D,20100830,000000,38.8338,39.4148,38.0429,38.1303,52572.601610253,0
+UNF.US,D,20100831,000000,38.2329,38.7254,37.6717,37.9314,91494.237287256,0
+UNF.US,D,20100901,000000,38.4965,39.6198,38.197,39.6198,51073.02561464,0
+UNF.US,D,20100902,000000,39.3651,40.2854,39.2297,39.8496,44012.354455674,0
+UNF.US,D,20100903,000000,40.4018,40.8267,40.1879,40.5661,32692.163813193,0
+UNF.US,D,20100907,000000,40.1969,40.3929,39.2297,39.4845,43602.282735695,0
+UNF.US,D,20100908,000000,39.4745,40.0616,39.3651,39.6198,33576.632228836,0
+UNF.US,D,20100909,000000,39.983,40.4794,39.9551,40.4018,24179.155312632,0
+UNF.US,D,20100910,000000,40.583,41.3252,40.4217,40.9511,31276.00927042,0
+UNF.US,D,20100913,000000,41.4337,41.9768,40.9878,41.8197,54723.467984656,0
+UNF.US,D,20100914,000000,41.8386,42.1399,41.355,41.8983,47119.04976562,0
+UNF.US,D,20100915,000000,41.6385,42.1002,41.4834,42.0058,27813.516438727,0
+UNF.US,D,20100916,000000,41.8883,41.9768,41.5511,41.6773,22484.594234481,0
+UNF.US,D,20100917,000000,42.1002,42.1002,41.0943,41.2773,76974.884182285,0
+UNF.US,D,20100920,000000,41.335,43.0305,41.1232,42.9419,65709.972815783,0
+UNF.US,D,20100921,000000,42.7947,43.4444,42.1489,42.8922,47047.689245721,0
+UNF.US,D,20100922,000000,42.7947,43.0992,42.344,42.6713,40969.984121412,0
+UNF.US,D,20100923,000000,42.2753,42.8335,41.345,41.3839,37765.796270198,0
+UNF.US,D,20100924,000000,41.8386,42.8434,41.5132,42.7847,36974.800084845,0
+UNF.US,D,20100927,000000,42.9021,42.9021,41.9081,42.5261,61403.21467825,0
+UNF.US,D,20100928,000000,42.748,43.7697,42.1102,43.722,54516.421969177,0
+UNF.US,D,20100929,000000,43.4633,44.1289,43.0792,43.2056,69647.867420882,0
+UNF.US,D,20100930,000000,43.3727,43.5787,42.5868,42.6623,44503.837473003,0
+UNF.US,D,20101001,000000,42.9221,43.312,42.4315,42.718,29125.142896017,0
+UNF.US,D,20101004,000000,42.728,42.728,41.2773,41.4634,35345.569060121,0
+UNF.US,D,20101005,000000,41.9958,43.5489,41.7739,43.4165,61761.022355486,0
+UNF.US,D,20101006,000000,43.2056,43.3509,42.4514,42.9221,65938.125463908,0
+UNF.US,D,20101007,000000,43.2733,44.0901,43.0892,43.5966,45428.508998448,0
+UNF.US,D,20101008,000000,43.8662,44.6046,42.8823,44.3607,32809.757909364,0
+UNF.US,D,20101011,000000,44.4473,44.6831,44.2752,44.2852,27025.535486609,0
+UNF.US,D,20101012,000000,44.2951,44.5557,43.6454,44.0802,53309.323597373,0
+UNF.US,D,20101013,000000,44.2553,45.5527,44.2353,45.1528,48363.33601399,0
+UNF.US,D,20101014,000000,45.0264,45.2125,44.6134,45.2125,42129.843839199,0
+UNF.US,D,20101015,000000,45.6422,45.6422,44.4772,45.3378,43704.80066569,0
+UNF.US,D,20101018,000000,45.5826,45.7547,44.8473,45.3576,31200.628439541,0
+UNF.US,D,20101019,000000,46.7636,46.7636,44.2165,44.5259,45130.000908168,0
+UNF.US,D,20101020,000000,44.5259,44.5259,42.9718,43.5678,81713.82575019,0
+UNF.US,D,20101021,000000,43.5966,44.2852,43.332,43.8762,81537.937144806,0
+UNF.US,D,20101022,000000,43.8762,44.1289,43.7498,43.8564,41435.33511737,0
+UNF.US,D,20101025,000000,44.0225,44.6831,44.0225,44.1189,38968.874331021,0
+UNF.US,D,20101026,000000,44.0225,44.5657,43.9448,44.0315,47760.289366961,0
+UNF.US,D,20101027,000000,43.8464,44.903,43.7797,44.7308,64769.220046416,0
+UNF.US,D,20101028,000000,45.1726,45.1726,43.8085,44.3996,38953.798164845,0
+UNF.US,D,20101029,000000,44.3349,44.7518,44.3349,44.4792,29876.941049312,0
+UNF.US,D,20101101,000000,44.4383,45.3179,44.3508,44.9229,54133.487348313,0
+UNF.US,D,20101102,000000,45.3676,46.469,45.2224,46.4393,42545.946025649,0
+UNF.US,D,20101103,000000,46.4103,46.5247,45.4463,45.9208,49304.088783354,0
+UNF.US,D,20101104,000000,46.5815,48.2082,46.5815,47.9953,56389.886885947,0
+UNF.US,D,20101105,000000,48.2569,48.5296,47.3744,47.7356,28148.207327829,0
+UNF.US,D,20101108,000000,47.4242,48.0728,47.2511,48.0241,20015.118214896,0
+UNF.US,D,20101109,000000,48.1207,48.2569,47.3744,47.5993,38117.573480966,0
+UNF.US,D,20101110,000000,47.5894,48.3913,47.3446,48.3445,39375.930817766,0
+UNF.US,D,20101111,000000,47.861,48.5097,47.6282,48.1883,17859.226451767,0
+UNF.US,D,20101112,000000,47.8133,48.247,47.6679,47.7157,22413.233714582,0
+UNF.US,D,20101115,000000,47.843,48.829,47.843,48.3724,25304.842387087,0
+UNF.US,D,20101116,000000,47.9277,48.053,46.6691,46.7636,50909.197942197,0
+UNF.US,D,20101117,000000,46.9874,46.9874,46.486,46.5058,22013.212772052,0
+UNF.US,D,20101118,000000,47.0948,47.7744,46.8133,47.2122,30072.931209597,0
+UNF.US,D,20101119,000000,47.1148,48.0052,47.1148,47.8809,15669.162045307,0
+UNF.US,D,20101122,000000,47.8133,48.5296,47.5794,48.1982,47470.826976387,0
+UNF.US,D,20101123,000000,47.2222,48.1207,47.1545,47.4431,26138.051837732,0
+UNF.US,D,20101124,000000,47.9187,50.4667,47.843,50.3812,57752.772308233,0
+UNF.US,D,20101126,000000,50.0021,50.2448,49.7504,50.0608,14414.825019485,0
+UNF.US,D,20101129,000000,49.7504,50.1464,48.7524,49.9543,33537.434196779,0
+UNF.US,D,20101130,000000,49.7086,49.9216,49.0937,49.5395,55402.90054031,0
+UNF.US,D,20101201,000000,50.2538,50.9343,50.2538,50.8746,48412.584823497,0
+UNF.US,D,20101202,000000,50.8259,51.6875,50.8259,51.5731,39704.591240397,0
+UNF.US,D,20101203,000000,50.983,51.7442,50.9046,51.4667,58218.12330419,0
+UNF.US,D,20101206,000000,51.2248,51.9283,50.9244,51.7821,21733.801158929,0
+UNF.US,D,20101207,000000,52.2497,52.585,51.593,52.1432,47760.289366961,0
+UNF.US,D,20101208,000000,52.4119,52.4119,51.7909,51.8309,62831.430153963,0
+UNF.US,D,20101209,000000,52.3352,52.3352,51.6775,52.016,42212.260214292,0
+UNF.US,D,20101210,000000,51.9083,52.585,51.5343,52.5193,26190.315880475,0
+UNF.US,D,20101213,000000,52.6626,52.6626,51.611,51.8696,34722.420858192,0
+UNF.US,D,20101214,000000,52.1521,52.383,51.7174,51.978,33678.145081086,0
+UNF.US,D,20101215,000000,51.998,52.4606,51.8109,51.998,45261.66609277,0
+UNF.US,D,20101216,000000,52.0727,52.4885,51.7989,52.4009,33610.804872168,0
+UNF.US,D,20101217,000000,52.2009,53.172,51.7075,53.172,67759.326337936,0
+UNF.US,D,20101220,000000,53.0666,53.2884,52.4317,52.5094,34074.145712634,0
+UNF.US,D,20101221,000000,52.6725,52.8536,52.4606,52.7193,29474.909951293,0
+UNF.US,D,20101222,000000,52.7869,52.7869,51.998,52.1343,34495.27328781,0
+UNF.US,D,20101223,000000,52.2398,52.9502,52.2398,52.585,13800.722517262,0
+UNF.US,D,20101227,000000,52.4805,53.1441,52.4805,52.9213,12861.979903386,0
+UNF.US,D,20101228,000000,52.9502,53.5699,52.9313,53.2596,29663.864567362,0
+UNF.US,D,20101229,000000,53.5024,53.5322,52.9113,53.368,10839.763480348,0
+UNF.US,D,20101230,000000,53.4824,54.0077,53.2685,53.2685,14824.896739466,0
+UNF.US,D,20101231,000000,53.1332,53.5112,52.7849,53.1899,53870.156979111,0
+UNF.US,D,20110103,000000,53.5889,55.1957,53.3083,54.4615,50533.29886555,0
+UNF.US,D,20110104,000000,54.8375,54.8375,52.8347,52.8347,79777.040935481,0
+UNF.US,D,20110105,000000,53.1054,55.0793,52.9412,55.0693,83673.727353035,0
+UNF.US,D,20110106,000000,54.9898,55.4345,52.7292,53.3968,114242.16189095,0
+UNF.US,D,20110107,000000,53.3581,53.5212,51.4766,52.0647,88692.080534062,0
+UNF.US,D,20110110,000000,52.0257,52.6437,51.4766,52.2765,76916.589673073,0
+UNF.US,D,20110111,000000,52.6338,53.1919,52.4407,53.1054,37255.216775714,0
+UNF.US,D,20110112,000000,53.4725,54.169,53.2984,53.6963,43194.221171205,0
+UNF.US,D,20110113,000000,53.8625,54.0834,53.2118,53.6078,24764.110560251,0
+UNF.US,D,20110114,000000,53.4725,54.356,53.2118,54.2684,59556.886860595,0
+UNF.US,D,20110118,000000,53.9192,54.5769,53.6078,54.1023,52084.13382616,0
+UNF.US,D,20110119,000000,53.6178,54.4903,51.966,52.1601,62133.906198899,0
+UNF.US,D,20110120,000000,51.9583,52.3163,51.5443,51.7622,67775.407581857,0
+UNF.US,D,20110121,000000,51.8696,52.007,50.7294,51.2159,67177.386323554,0
+UNF.US,D,20110124,000000,51.5044,52.1711,51.2248,52.0647,76132.629031935,0
+UNF.US,D,20110125,000000,51.6478,52.7482,51.3303,52.6338,65853.698933325,0
+UNF.US,D,20110126,000000,52.9412,53.5988,52.4119,53.4168,53333.445463255,0
+UNF.US,D,20110127,000000,53.4168,54.356,53.2496,54.0834,42027.325909203,0
+UNF.US,D,20110128,000000,54.1123,54.15,52.9313,53.0367,120089.70421163,0
+UNF.US,D,20110131,000000,53.4257,54.3491,52.9003,53.8814,101959.10676869,0
+UNF.US,D,20110201,000000,54.1789,55.3678,53.9869,54.6137,67190.452334238,0
+UNF.US,D,20110202,000000,54.4048,54.7978,54.169,54.6236,32323.30028076,0
+UNF.US,D,20110203,000000,54.7301,55.3489,53.171,54.7878,102004.33526723,0
+UNF.US,D,20110204,000000,54.356,55.1857,54.1988,55.0396,64775.250512888,0
+UNF.US,D,20110207,000000,55.0594,56.0256,54.9898,55.6474,86577.396958479,0
+UNF.US,D,20110208,000000,55.6773,55.6773,54.8565,55.3858,59262.399081296,0
+UNF.US,D,20110209,000000,54.932,55.2724,54.7381,55.0296,60021.232778807,0
+UNF.US,D,20110210,000000,54.7579,55.1759,54.5102,54.8276,33988.714104306,0
+UNF.US,D,20110211,000000,54.5291,55.5599,54.3083,55.5599,38987.970808177,0
+UNF.US,D,20110214,000000,55.3291,55.3678,54.6037,54.9619,25838.538669708,0
+UNF.US,D,20110215,000000,54.9619,55.0594,54.7012,54.7878,63392.2635357,0
+UNF.US,D,20110216,000000,54.8952,54.9519,54.548,54.7778,28100.968673812,0
+UNF.US,D,20110218,000000,55.1092,55.542,54.8176,55.4554,44480.720684867,0
+UNF.US,D,20110222,000000,54.9619,55.3291,54.6624,54.9709,56322.546677029,0
+UNF.US,D,20110223,000000,55.0893,55.0893,53.8993,53.9392,87739.266831755,0
+UNF.US,D,20110224,000000,54.169,54.1888,53.3083,53.7441,63527.949031282,0
+UNF.US,D,20110225,000000,53.763,54.6137,53.4814,54.548,53627.933242554,0
+UNF.US,D,20110228,000000,54.8296,54.944,54.1123,54.5022,73462.137463342,0
+UNF.US,D,20110301,000000,54.7012,54.7012,53.0267,53.6665,79045.344337086,0
+UNF.US,D,20110302,000000,53.5501,53.969,53.2397,53.7829,36939.622363768,0
+UNF.US,D,20110303,000000,54.4415,55.157,54.4415,54.8863,36797.906401716,0
+UNF.US,D,20110304,000000,55.0306,55.3291,54.3271,55.3291,62612.323205542,0
+UNF.US,D,20110307,000000,55.7181,55.7181,53.3471,53.3471,90029.839012722,0
+UNF.US,D,20110308,000000,53.4715,54.8575,53.1243,54.4415,37759.765803728,0
+UNF.US,D,20110309,000000,54.3848,54.8276,54.0237,54.6037,24481.683713892,0
+UNF.US,D,20110310,000000,53.7142,53.7142,52.0924,52.4307,67503.031512948,0
+UNF.US,D,20110311,000000,52.1422,52.767,52.0447,52.391,27829.597682648,0
+UNF.US,D,20110314,000000,51.7801,52.7949,51.61,52.2288,44721.939343679,0
+UNF.US,D,20110315,000000,51.1064,51.7602,51.1064,51.4647,52536.418811431,0
+UNF.US,D,20110316,000000,51.1651,51.3482,50.1633,50.1831,81149.977135218,0
+UNF.US,D,20110317,000000,50.9403,51.1651,50.23,50.3374,31378.527200415,0
+UNF.US,D,20110318,000000,50.5324,51.1851,50.408,51.1364,53074.135405032,0
+UNF.US,D,20110321,000000,51.7055,52.6128,51.7055,52.5263,34898.309463574,0
+UNF.US,D,20110322,000000,52.3711,52.6905,51.789,52.2666,41501.670248543,0
+UNF.US,D,20110323,000000,52.4795,52.8426,52.2378,52.6805,47048.694323466,0
+UNF.US,D,20110324,000000,52.9392,53.0357,52.3153,52.7949,27801.455505788,0
+UNF.US,D,20110325,000000,52.9293,54.3848,52.8139,53.2307,62423.368589474,0
+UNF.US,D,20110328,000000,53.3272,53.8615,52.8726,53.1143,72556.562415052,0
+UNF.US,D,20110329,000000,53.0656,53.8993,52.8139,53.0854,95771.848170184,0
+UNF.US,D,20110330,000000,52.958,54.3748,52.8238,52.9293,82781.218315432,0
+UNF.US,D,20110331,000000,52.8029,52.8228,51.003,51.2558,116019.13934419,0
+UNF.US,D,20110401,000000,51.5124,51.591,50.7862,50.8627,51516.264900207,0
+UNF.US,D,20110404,000000,50.7862,51.2228,50.5911,51.1552,42957.022823373,0
+UNF.US,D,20110405,000000,50.991,52.19,50.991,51.6178,81262.545842662,0
+UNF.US,D,20110406,000000,51.5124,51.9064,51.396,51.591,56675.328965541,0
+UNF.US,D,20110407,000000,51.7522,51.7989,51.2608,51.5611,73397.812487658,0
+UNF.US,D,20110408,000000,51.9163,52.5541,51.2995,51.5611,97643.302931464,0
+UNF.US,D,20110411,000000,51.61,51.7055,51.1454,51.2518,64228.488219581,0
+UNF.US,D,20110412,000000,51.1254,51.4936,50.6677,50.6876,59801.120752642,0
+UNF.US,D,20110413,000000,51.0867,51.0867,50.019,50.2797,83553.118023629,0
+UNF.US,D,20110414,000000,50.0588,50.3782,49.1325,50.3582,134147.72663162,0
+UNF.US,D,20110415,000000,50.3384,50.4359,50.039,50.3682,57675.381321864,0
+UNF.US,D,20110418,000000,50.0588,50.1931,48.9087,49.2708,46423.535966046,0
+UNF.US,D,20110419,000000,49.5206,49.6539,48.6799,48.825,35773.732179512,0
+UNF.US,D,20110420,000000,49.6071,49.616,48.9564,49.2907,38204.010167039,0
+UNF.US,D,20110421,000000,49.8041,49.8041,48.7753,49.1922,32887.148895733,0
+UNF.US,D,20110425,000000,48.9186,49.055,48.2918,48.4371,33743.475134514,0
+UNF.US,D,20110426,000000,48.641,49.5683,48.641,49.3663,64419.45299114,0
+UNF.US,D,20110427,000000,49.3007,49.8419,49.2021,49.5872,47005.47598043,0
+UNF.US,D,20110428,000000,49.5583,49.9613,49.4639,49.9116,50113.17636812,0
+UNF.US,D,20110429,000000,50.0697,50.1165,49.824,50.0508,36874.29231034,0
+UNF.US,D,20110502,000000,50.2897,50.3484,49.8519,50.1434,121568.17357459,0
+UNF.US,D,20110503,000000,50.017,50.6001,49.8599,50.2787,71055.981341695,0
+UNF.US,D,20110504,000000,50.2985,50.4638,49.7275,49.7573,71417.809329913,0
+UNF.US,D,20110505,000000,49.5196,50.5115,49.4121,49.7454,74157.651262915,0
+UNF.US,D,20110506,000000,50.4259,50.7085,49.7862,49.8121,77078.407190026,0
+UNF.US,D,20110509,000000,49.8419,50.0677,49.5026,49.6439,46245.637205172,0
+UNF.US,D,20110510,000000,49.9414,50.9413,49.8618,50.7264,56538.638392214,0
+UNF.US,D,20110511,000000,50.7075,50.8229,49.5952,49.7842,25560.132134329,0
+UNF.US,D,20110512,000000,49.5683,51.0567,49.2808,50.9613,36821.023189852,0
+UNF.US,D,20110513,000000,50.9613,51.0965,49.5972,49.9613,58604.07315829,0
+UNF.US,D,20110516,000000,49.5206,49.6986,49.1624,49.1724,42767.06312956,0
+UNF.US,D,20110517,000000,49.2311,49.6539,48.8907,49.4042,49719.185892061,0
+UNF.US,D,20110518,000000,49.4241,50.1732,49.3475,50.019,43545.998381972,0
+UNF.US,D,20110519,000000,50.4548,50.4548,49.6071,49.8121,32156.457375083,0
+UNF.US,D,20110520,000000,49.5006,50.1722,49.3644,49.6051,108096.11147996,0
+UNF.US,D,20110523,000000,49.0937,49.7573,48.9464,49.4439,65752.186081074,0
+UNF.US,D,20110524,000000,49.4738,49.616,48.835,49.0838,56355.714242616,0
+UNF.US,D,20110525,000000,49.0261,49.8519,49.0261,49.7186,51529.330910893,0
+UNF.US,D,20110526,000000,49.5026,50.6011,49.5026,50.5225,42325.833999483,0
+UNF.US,D,20110527,000000,50.7453,51.1454,50.4061,50.7165,22155.93381185,0
+UNF.US,D,20110531,000000,51.1562,52.1531,50.6578,51.8496,110859.07020111,0
+UNF.US,D,20110601,000000,51.8388,51.8487,49.633,49.6519,69134.272693162,0
+UNF.US,D,20110602,000000,49.821,49.8996,49.4519,49.7743,49350.322359628,0
+UNF.US,D,20110603,000000,49.1405,49.5375,48.8032,48.8887,43690.729577259,0
+UNF.US,D,20110606,000000,48.8629,48.9743,48.2888,48.5326,36017.966071559,0
+UNF.US,D,20110607,000000,48.8977,48.9644,48.5615,48.6967,22161.96427832,0
+UNF.US,D,20110608,000000,48.6589,49.0618,48.6589,48.7644,57284.406079039,0
+UNF.US,D,20110609,000000,48.8629,49.033,48.5037,48.5813,32856.996563382,0
+UNF.US,D,20110610,000000,48.4938,48.9444,48.1028,48.5037,53368.623184331,0
+UNF.US,D,20110613,000000,48.5713,48.7166,48.0261,48.0261,50974.527995626,0
+UNF.US,D,20110614,000000,48.5126,49.2589,48.3644,49.0718,52165.545123507,0
+UNF.US,D,20110615,000000,48.5813,48.9067,48.2689,48.444,38465.330380752,0
+UNF.US,D,20110616,000000,48.6102,49.5952,48.4032,48.7057,36520.504944083,0
+UNF.US,D,20110617,000000,48.9743,49.3644,48.4639,48.7554,109467.03752421,0
+UNF.US,D,20110620,000000,48.7366,49.6519,48.444,49.3365,29380.432643258,0
+UNF.US,D,20110621,000000,49.7942,50.3672,49.5474,50.2011,45774.255742745,0
+UNF.US,D,20110622,000000,49.9981,50.416,49.5763,49.5852,23792.200380788,0
+UNF.US,D,20110623,000000,49.1902,49.9394,48.7554,49.7255,41254.421123262,0
+UNF.US,D,20110624,000000,49.7942,49.821,49.0618,49.2589,77192.986052961,0
+UNF.US,D,20110627,000000,49.1504,50.7165,49.043,50.2887,35942.58524068,0
+UNF.US,D,20110628,000000,50.2887,51.2318,50.2688,51.2218,42082.605185181,0
+UNF.US,D,20110629,000000,51.2885,53.4068,51.2885,52.7382,96026.132839681,0
+UNF.US,D,20110630,000000,52.987,54.5411,52.8129,54.3768,77241.229784725,0
+UNF.US,D,20110701,000000,54.5411,57.2503,54.5411,56.5637,81777.145648128,0
+UNF.US,D,20110705,000000,56.3996,56.3996,55.8962,56.2712,51360.477849725,0
+UNF.US,D,20110706,000000,56.3349,57.0026,55.9369,57.0026,43833.450617055,0
+UNF.US,D,20110707,000000,57.4234,59.2432,57.2204,58.5338,87773.439475087,0
+UNF.US,D,20110708,000000,58.0622,58.2463,57.0453,57.7617,82251.54234379,0
+UNF.US,D,20110711,000000,56.8892,57.8184,56.506,56.9089,60748.909066222,0
+UNF.US,D,20110712,000000,56.5539,57.498,56.5539,56.8992,49116.139245032,0
+UNF.US,D,20110713,000000,57.309,57.3369,56.3399,56.7528,59071.434309736,0
+UNF.US,D,20110714,000000,56.8892,57.2991,55.7111,55.7668,44350.060578011,0
+UNF.US,D,20110715,000000,56.0016,56.525,55.7201,56.136,37245.165998263,0
+UNF.US,D,20110718,000000,55.9329,56.0483,54.8495,55.0027,19697.513647462,0
+UNF.US,D,20110719,000000,55.5867,56.1011,55.3559,56.0633,46299.911403405,0
+UNF.US,D,20110720,000000,56.2424,56.2424,55.6414,55.8465,34443.009245067,0
+UNF.US,D,20110721,000000,56.1847,57.1807,55.8662,56.723,44703.847944268,0
+UNF.US,D,20110722,000000,56.6116,56.6116,55.8565,56.1558,26365.199408112,0
+UNF.US,D,20110725,000000,55.6514,56.3499,55.3121,55.5639,40213.160579391,0
+UNF.US,D,20110726,000000,55.6266,55.6266,54.6097,54.6495,31513.207618251,0
+UNF.US,D,20110727,000000,54.5022,54.5022,53.4267,53.5421,58877.454304942,0
+UNF.US,D,20110728,000000,53.4575,54.0883,53.1371,53.174,39285.473820711,0
+UNF.US,D,20110729,000000,52.2586,53.7969,51.9183,53.0784,64494.833822018,0
+UNF.US,D,20110801,000000,53.6287,53.6675,52.3054,52.8347,46812.501053379,0
+UNF.US,D,20110802,000000,52.5471,53.2715,51.9483,52.0647,81575.125021373,0
+UNF.US,D,20110803,000000,52.1422,52.8736,51.008,52.4009,40652.379553978,0
+UNF.US,D,20110804,000000,51.5234,52.6447,51.1164,51.1364,107080.98295747,0
+UNF.US,D,20110805,000000,51.6557,52.1511,49.4319,50.805,76762.81277808,0
+UNF.US,D,20110808,000000,49.7355,51.2985,45.871,45.9795,112487.29614808,0
+UNF.US,D,20110809,000000,46.9606,48.9544,45.0154,48.9544,101825.43142861,0
+UNF.US,D,20110810,000000,47.6789,48.1028,45.7248,45.7736,59459.394319325,0
+UNF.US,D,20110811,000000,46.1695,49.1215,45.4652,48.3465,71093.169218262,0
+UNF.US,D,20110812,000000,48.6769,48.6769,47.0858,47.863,47619.578482653,0
+UNF.US,D,20110815,000000,48.3843,48.9067,47.5317,48.833,42312.767988798,0
+UNF.US,D,20110816,000000,48.4739,48.9843,47.66,48.6669,52604.764098094,0
+UNF.US,D,20110817,000000,49.0231,49.1704,47.6978,48.25,21440.318457375,0
+UNF.US,D,20110818,000000,46.7845,46.9407,44.493,45.0821,74497.367540742,0
+UNF.US,D,20110819,000000,44.4692,45.7885,44.0622,44.4493,59871.476194794,0
+UNF.US,D,20110822,000000,45.6014,45.6014,43.9787,44.3966,41610.218645009,0
+UNF.US,D,20110823,000000,44.5627,46.853,44.5627,46.8233,54220.929112132,0
+UNF.US,D,20110824,000000,46.7258,47.9983,46.5815,47.5814,34862.126664753,0
+UNF.US,D,20110825,000000,47.9017,48.2401,45.7059,46.2949,89399.655266576,0
+UNF.US,D,20110826,000000,46.0741,47.452,45.1766,47.4331,30735.277443584,0
+UNF.US,D,20110829,000000,48.0351,49.9096,48.0351,49.7166,35567.691241778,0
+UNF.US,D,20110830,000000,49.4906,50.1424,49.1007,49.8797,33260.032739145,0
+UNF.US,D,20110831,000000,50.0877,50.5453,49.3952,50.1066,80091.630269682,0
+UNF.US,D,20110901,000000,50.0937,50.9613,48.5605,48.9067,54251.081444484,0
+UNF.US,D,20110902,000000,47.9604,48.7664,46.9874,47.2422,85370.298586676,0
+UNF.US,D,20110906,000000,45.7497,47.0054,45.1666,46.8213,93951.652373901,0
+UNF.US,D,20110907,000000,47.462,48.2779,47.3237,48.1992,77309.575071386,0
+UNF.US,D,20110908,000000,47.872,48.6002,47.2689,47.4232,37424.069836881,0
+UNF.US,D,20110909,000000,46.9477,47.1525,45.3319,46.2622,67601.529131964,0
+UNF.US,D,20110912,000000,45.7318,46.475,45.1278,46.3396,49697.074181668,0
+UNF.US,D,20110913,000000,46.6182,47.4033,45.9854,46.9854,53427.922771289,0
+UNF.US,D,20110914,000000,47.4431,48.8022,46.3019,48.1117,45849.636573624,0
+UNF.US,D,20110915,000000,48.4918,49.4319,47.6779,49.2678,43106.779407385,0
+UNF.US,D,20110916,000000,49.5852,49.7355,48.638,48.8619,96975.931308751,0
+UNF.US,D,20110919,000000,48.4032,48.4032,47.1138,47.7356,26751.149262212,0
+UNF.US,D,20110920,000000,47.862,48.4032,46.9387,46.9477,35943.590318425,0
+UNF.US,D,20110921,000000,46.8312,46.9009,43.9548,44.0035,55831.0636597,0
+UNF.US,D,20110922,000000,42.5241,43.8961,42.3121,43.3807,103929.059149,0
+UNF.US,D,20110923,000000,43.4354,44.1996,43.1479,43.7997,63922.944585086,0
+UNF.US,D,20110926,000000,43.7997,44.3349,42.342,44.2285,74244.087948989,0
+UNF.US,D,20110927,000000,45.1578,46.6282,44.8204,45.4113,56463.257561336,0
+UNF.US,D,20110928,000000,45.5099,45.5099,43.4922,43.6454,51344.396605803,0
+UNF.US,D,20110929,000000,44.6662,45.0981,43.5588,45.0881,31496.121296586,0
+UNF.US,D,20110930,000000,44.4393,45.491,43.7488,43.8564,91793.750455281,0
+UNF.US,D,20111003,000000,43.723,45.1179,42.4774,42.5241,131650.10843518,0
+UNF.US,D,20111004,000000,42.0792,43.5877,41.4884,42.4395,173914.63269221,0
+UNF.US,D,20111005,000000,42.6206,44.4593,41.8744,43.7807,89208.690495017,0
+UNF.US,D,20111006,000000,43.7807,45.3916,43.6066,45.2263,59794.085208426,0
+UNF.US,D,20111007,000000,45.3129,45.9666,43.9847,44.1508,51799.696824311,0
+UNF.US,D,20111010,000000,44.9269,46.2035,44.9269,46.1935,44899.838104553,0
+UNF.US,D,20111011,000000,45.9268,47.0741,45.8582,46.8213,41499.660093054,0
+UNF.US,D,20111012,000000,47.2212,48.443,47.0054,48.1405,44753.096753776,0
+UNF.US,D,20111013,000000,47.5595,48.1694,46.851,47.9277,34859.111431517,0
+UNF.US,D,20111014,000000,48.6002,49.1205,47.9764,49.0131,34843.030187597,0
+UNF.US,D,20111017,000000,48.5415,48.8788,48.1794,48.4719,92796.81804484,0
+UNF.US,D,20111018,000000,48.1505,48.4818,46.5217,47.9475,96803.057936603,0
+UNF.US,D,20111019,000000,49.4619,51.2995,48.6857,48.8022,95864.315322728,0
+UNF.US,D,20111020,000000,49.052,49.9096,48.6857,48.9733,70158.446915367,0
+UNF.US,D,20111021,000000,49.4519,50.1722,46.9764,47.9574,99058.452396492,0
+UNF.US,D,20111024,000000,48.1992,50.027,48.1505,49.8599,55067.204573463,0
+UNF.US,D,20111025,000000,49.5036,49.5036,47.9704,48.1038,54615.924665937,0
+UNF.US,D,20111026,000000,48.832,49.1295,47.5008,48.8022,57002.984310427,0
+UNF.US,D,20111027,000000,50.3075,53.0009,49.9394,52.2875,93292.321373148,0
+UNF.US,D,20111028,000000,52.2875,52.5671,50.9513,52.1621,68360.362829475,0
+UNF.US,D,20111031,000000,51.5224,51.7811,50.6657,50.6955,39146.773091895,0
+UNF.US,D,20111101,000000,48.9186,50.1564,48.3585,48.9286,68887.02356788,0
+UNF.US,D,20111102,000000,49.7842,50.7364,49.7255,50.5413,46330.063735756,0
+UNF.US,D,20111103,000000,51.5383,53.0447,50.1464,52.7452,69005.622741796,0
+UNF.US,D,20111104,000000,52.3611,52.3611,51.4986,52.3313,41743.893985101,0
+UNF.US,D,20111107,000000,51.9183,52.2975,50.3672,52.1044,29772.412963827,0
+UNF.US,D,20111108,000000,52.4327,53.5252,51.61,53.4954,67942.250487534,0
+UNF.US,D,20111109,000000,51.8836,52.0417,50.2628,50.6528,74285.296136536,0
+UNF.US,D,20111110,000000,51.5771,51.5771,50.615,51.2945,38378.893694677,0
+UNF.US,D,20111111,000000,51.8199,53.1461,51.8199,53.0686,37433.115536588,0
+UNF.US,D,20111114,000000,52.6546,52.991,51.6278,52.2686,52094.18460361,0
+UNF.US,D,20111115,000000,51.8586,53.8943,51.8586,53.6506,43393.226564725,0
+UNF.US,D,20111116,000000,53.1939,53.9043,52.2308,52.3562,53537.4762455,0
+UNF.US,D,20111117,000000,52.5203,53.5054,52.0257,52.3562,45546.103094618,0
+UNF.US,D,20111118,000000,52.3313,53.0347,52.3313,52.8516,39752.834972159,0
+UNF.US,D,20111121,000000,51.8986,52.5004,51.0767,51.2041,30685.023556331,0
+UNF.US,D,20111122,000000,51.2428,51.977,51.1264,51.5433,37050.180915723,0
+UNF.US,D,20111123,000000,51.4746,51.4746,50.5413,50.9413,62821.379376512,0
+UNF.US,D,20111125,000000,50.605,51.2189,50.3315,50.605,21430.267679924,0
+UNF.US,D,20111128,000000,52.2497,53.0387,52.1821,52.6925,47693.954235787,0
+UNF.US,D,20111129,000000,52.4387,53.2387,52.0219,52.3611,31626.781403442,0
+UNF.US,D,20111130,000000,54.4953,56.0553,54.4953,56.0076,233800.17997544,0
+UNF.US,D,20111201,000000,56.0703,56.1687,55.0436,55.132,59597.089970397,0
+UNF.US,D,20111202,000000,55.8682,56.1687,55.2942,55.3728,34918.411018475,0
+UNF.US,D,20111205,000000,56.1687,56.3329,55.4017,55.9259,55039.062396602,0
+UNF.US,D,20111206,000000,55.8195,56.1777,55.2097,55.3828,53200.775200908,0
+UNF.US,D,20111207,000000,54.9172,55.4196,54.2505,55.2375,47395.446145508,0
+UNF.US,D,20111208,000000,54.8306,54.8306,52.8516,53.18,48701.042136325,0
+UNF.US,D,20111209,000000,53.5611,55.742,53.4357,55.3728,39425.179627273,0
+UNF.US,D,20111212,000000,54.7609,54.936,54.171,54.8405,41705.701030788,0
+UNF.US,D,20111213,000000,55.4783,56.51,55.152,55.6544,76023.075557725,0
+UNF.US,D,20111214,000000,55.4106,55.4106,53.5978,53.6963,44058.588031947,0
+UNF.US,D,20111215,000000,54.4545,55.2375,53.9202,54.3491,65810.480590287,0
+UNF.US,D,20111216,000000,54.2704,55.1033,53.17,53.6864,153934.6921984,0
+UNF.US,D,20111219,000000,54.0456,54.8982,52.7063,52.9482,80331.843850748,0
+UNF.US,D,20111220,000000,53.8814,54.3968,53.4914,53.9003,140579.21912219,0
+UNF.US,D,20111221,000000,53.8038,55.4017,53.6665,55.123,72942.512269151,0
+UNF.US,D,20111222,000000,55.2863,56.2454,55.2863,55.7321,34302.298360761,0
+UNF.US,D,20111223,000000,56.0613,56.2354,55.5758,56.0136,12797.654927703,0
+UNF.US,D,20111227,000000,55.8095,56.3528,55.8095,56.0703,24976.181964455,0
+UNF.US,D,20111228,000000,55.8295,55.8295,54.9749,55.1033,26849.646881226,0
+UNF.US,D,20111229,000000,55.3918,56.1687,55.142,55.9082,21126.73420092,0
+UNF.US,D,20111230,000000,55.8682,55.9749,54.946,54.9839,21691.587893637,0
+UNF.US,D,20120103,000000,56.1588,56.2067,55.6733,56.149,46943.161160236,0
+UNF.US,D,20120104,000000,56.2067,58.088,55.6733,57.8831,97801.100137437,0
+UNF.US,D,20120105,000000,57.7468,58.2423,57.2941,58.2025,100639.43968946,0
+UNF.US,D,20120106,000000,58.2423,59.5029,57.9319,58.9408,81513.815278925,0
+UNF.US,D,20120109,000000,59.3576,59.7357,58.4054,58.482,77965.890838903,0
+UNF.US,D,20120110,000000,59.0671,59.26,58.5974,59.1935,88415.684154172,0
+UNF.US,D,20120111,000000,59.077,59.7058,58.8711,59.4362,87908.119892924,0
+UNF.US,D,20120112,000000,59.3377,60.0829,59.077,59.9357,56859.258192885,0
+UNF.US,D,20120113,000000,59.2502,60.0829,59.2502,59.9655,91877.17190812,0
+UNF.US,D,20120117,000000,60.2849,60.2849,58.8899,58.9098,90343.423269176,0
+UNF.US,D,20120118,000000,58.8909,59.658,58.8611,59.1656,89472.020864219,0
+UNF.US,D,20120119,000000,59.4362,59.5993,59.0869,59.288,34921.42625171,0
+UNF.US,D,20120120,000000,59.3576,59.3576,58.5577,59.0572,56314.506055069,0
+UNF.US,D,20120123,000000,59.1357,59.7457,58.7059,59.0869,22399.162626151,0
+UNF.US,D,20120124,000000,58.9795,59.2123,58.4054,59.0472,55379.783752174,0
+UNF.US,D,20120125,000000,59.1556,59.1556,58.491,58.6074,51219.766965418,0
+UNF.US,D,20120126,000000,59.1159,59.1159,57.9418,58.3776,47419.568011389,0
+UNF.US,D,20120127,000000,58.3587,58.7835,58.1826,58.6263,43347.998066197,0
+UNF.US,D,20120130,000000,58.3587,58.3866,57.8344,57.9995,31012.678901217,0
+UNF.US,D,20120131,000000,58.299,58.8224,58.0263,58.5089,57971.879256654,0
+UNF.US,D,20120201,000000,59.1845,59.5993,58.7059,59.5894,79659.44683931,0
+UNF.US,D,20120202,000000,59.4939,60.1883,59.3178,59.5128,51974.580351949,0
+UNF.US,D,20120203,000000,60.459,60.8081,60.1029,60.5476,83056.609617574,0
+UNF.US,D,20120206,000000,60.1406,60.4202,59.8222,60.265,32609.747438099,0
+UNF.US,D,20120207,000000,60.1883,60.4202,59.8601,59.9178,46776.318254558,0
+UNF.US,D,20120208,000000,60.0422,60.5476,60.0422,60.3804,58291.493979579,0
+UNF.US,D,20120209,000000,60.6043,60.6232,60.1883,60.3127,89986.620669683,0
+UNF.US,D,20120210,000000,59.8711,60.1685,59.6183,59.7058,85796.451550576,0
+UNF.US,D,20120213,000000,60.275,60.6143,60.0829,60.275,119651.49031479,0
+UNF.US,D,20120214,000000,59.9188,60.0929,59.2979,59.5218,57355.766598939,0
+UNF.US,D,20120215,000000,59.8521,59.9555,59.1845,59.3277,48375.39694693,0
+UNF.US,D,20120216,000000,59.4661,59.5516,59.278,59.3377,73937.539236749,0
+UNF.US,D,20120217,000000,59.5705,59.9268,59.4064,59.6471,38380.903850168,0
+UNF.US,D,20120221,000000,59.668,60.1406,59.475,59.658,39018.123140529,0
+UNF.US,D,20120222,000000,59.3765,60.0521,59.1149,59.1835,43391.216409234,0
+UNF.US,D,20120223,000000,59.4074,59.4173,59.0292,59.1935,58559.849737507,0
+UNF.US,D,20120224,000000,59.2213,59.5317,59.0382,59.2013,31317.217457967,0
+UNF.US,D,20120227,000000,58.9895,59.3277,58.6462,59.077,47422.583244624,0
+UNF.US,D,20120228,000000,59.1159,59.3676,58.4054,58.6462,41454.431594526,0
+UNF.US,D,20120229,000000,59.0462,59.1636,58.1617,58.2194,51598.681275301,0
+UNF.US,D,20120301,000000,58.4233,58.7348,58.0174,58.086,61191.143274044,0
+UNF.US,D,20120302,000000,58.0662,58.4621,56.6861,57.0573,68465.895992705,0
+UNF.US,D,20120305,000000,57.0086,57.1727,56.5647,57.125,34990.77661612,0
+UNF.US,D,20120306,000000,56.7151,57.0185,56.4872,56.5548,52399.728238104,0
+UNF.US,D,20120307,000000,56.8225,56.8225,56.4673,56.6861,56905.491769157,0
+UNF.US,D,20120308,000000,57.2125,57.4453,56.7438,57.1727,66490.918223685,0
+UNF.US,D,20120309,000000,57.2125,57.8025,57.0373,57.6671,146338.31460132,0
+UNF.US,D,20120312,000000,57.8811,58.4044,57.4164,58.3387,54386.766940065,0
+UNF.US,D,20120313,000000,58.3776,59.5407,58.2691,59.484,70397.655418688,0
+UNF.US,D,20120314,000000,59.5606,59.5606,58.2204,58.3577,33527.383419328,0
+UNF.US,D,20120315,000000,58.4423,58.5089,57.9596,58.4522,41718.767041474,0
+UNF.US,D,20120316,000000,58.5089,58.6164,57.8422,57.8622,95608.02049774,0
+UNF.US,D,20120319,000000,58.1059,58.4134,57.9109,58.2204,81475.622324613,0
+UNF.US,D,20120320,000000,58.0662,58.2015,57.5787,57.8622,38082.395759888,0
+UNF.US,D,20120321,000000,58.1059,58.2592,57.7149,57.8224,36893.388787496,0
+UNF.US,D,20120322,000000,57.5587,57.7945,57.3219,57.7945,41387.091385608,0
+UNF.US,D,20120323,000000,57.8422,58.2104,57.2125,58.2104,44761.137375735,0
+UNF.US,D,20120326,000000,58.6551,58.8522,58.3577,58.7825,86597.498513381,0
+UNF.US,D,20120327,000000,58.8601,58.9398,58.4044,58.4522,74423.996865353,0
+UNF.US,D,20120328,000000,61.0332,61.0699,59.8044,60.0422,221773.41967819,0
+UNF.US,D,20120329,000000,59.8133,60.0619,59.4451,59.8222,73627.975291275,0
+UNF.US,D,20120330,000000,60.1118,60.1207,59.686,59.686,59062.388610031,0
+UNF.US,D,20120402,000000,59.657,60.0719,59.4551,59.9755,86491.96535015,0
+UNF.US,D,20120403,000000,60.0042,60.0042,59.4651,59.7944,63222.405396787,0
+UNF.US,D,20120404,000000,59.4163,60.0819,59.0282,60.0142,91033.911680024,0
+UNF.US,D,20120405,000000,59.9555,60.0919,59.657,59.8888,29969.408201858,0
+UNF.US,D,20120409,000000,59.1149,59.3467,58.4522,58.4522,55192.839291595,0
+UNF.US,D,20120410,000000,58.481,58.5865,57.6174,57.7448,68950.343465818,0
+UNF.US,D,20120411,000000,58.1816,58.4621,57.8911,58.3676,54540.543835058,0
+UNF.US,D,20120412,000000,58.3089,59.2313,58.0662,58.9198,28277.86235694,0
+UNF.US,D,20120413,000000,58.6651,58.9885,58.1239,58.2691,36657.195517409,0
+UNF.US,D,20120416,000000,58.491,58.9098,57.7248,58.3856,34704.32945878,0
+UNF.US,D,20120417,000000,58.9288,59.677,58.7825,59.1446,33225.860095814,0
+UNF.US,D,20120418,000000,59.0282,59.0661,58.0662,58.289,44470.669907417,0
+UNF.US,D,20120419,000000,58.4233,58.7148,57.7647,57.8025,72156.541472522,0
+UNF.US,D,20120420,000000,58.4621,58.9198,57.7845,57.8811,91609.821227937,0
+UNF.US,D,20120423,000000,57.4811,57.5886,56.8424,57.2523,61070.533944638,0
+UNF.US,D,20120424,000000,57.3976,58.1239,57.125,57.7647,47547.212885011,0
+UNF.US,D,20120425,000000,58.3387,59.2402,57.9696,58.279,55864.231225287,0
+UNF.US,D,20120426,000000,58.2303,59.0282,58.2303,58.9198,27381.333008357,0
+UNF.US,D,20120427,000000,58.8701,60.0819,58.6253,59.8789,46159.200519098,0
+UNF.US,D,20120430,000000,59.8789,59.9655,58.8801,58.9198,62551.013463094,0
+UNF.US,D,20120501,000000,58.8512,59.5506,57.7736,57.8801,44639.522968585,0
+UNF.US,D,20120502,000000,57.7448,58.5567,57.312,58.5567,59939.821481458,0
+UNF.US,D,20120503,000000,58.6154,58.7039,57.6552,57.7835,61346.930324526,0
+UNF.US,D,20120504,000000,57.7149,57.7548,57.125,57.2523,90515.29156358,0
+UNF.US,D,20120507,000000,57.096,57.5289,57.0772,57.3219,56257.216623601,0
+UNF.US,D,20120508,000000,57.1349,57.6871,57.1349,57.51,57446.223595993,0
+UNF.US,D,20120509,000000,56.9668,57.3199,56.7718,56.9568,73126.441496495,0
+UNF.US,D,20120510,000000,57.3766,57.3766,56.7418,56.9568,26239.564689981,0
+UNF.US,D,20120511,000000,56.724,56.9588,56.3409,56.724,66861.791911608,0
+UNF.US,D,20120514,000000,56.4673,56.6861,56.0981,56.116,77462.346888635,0
+UNF.US,D,20120515,000000,56.2722,56.9299,56.136,56.3906,56250.181079385,0
+UNF.US,D,20120516,000000,56.7538,56.7838,56.0206,56.0583,46474.794931043,0
+UNF.US,D,20120517,000000,56.2037,56.3808,55.535,55.535,61137.874153556,0
+UNF.US,D,20120518,000000,55.4236,55.7261,55.0863,55.3071,81263.550920408,0
+UNF.US,D,20120521,000000,55.5907,56.5548,55.3011,56.4972,54180.72600233,0
+UNF.US,D,20120522,000000,56.4872,56.6304,55.3977,55.6305,47231.618473065,0
+UNF.US,D,20120523,000000,55.3977,56.2125,54.9619,56.2125,81778.150725872,0
+UNF.US,D,20120524,000000,56.126,56.517,55.4166,56.1947,42009.234509793,0
+UNF.US,D,20120525,000000,55.9689,56.3976,55.6176,55.8535,41462.472216487,0
+UNF.US,D,20120529,000000,56.3011,56.8812,55.7967,56.2822,28975.386312004,0
+UNF.US,D,20120530,000000,55.8435,56.0453,55.532,55.532,33775.637622355,0
+UNF.US,D,20120531,000000,55.7668,56.0384,55.2256,55.4853,104334.10548025,0
+UNF.US,D,20120601,000000,55.0466,55.2226,54.4953,54.5341,76554.761684856,0
+UNF.US,D,20120604,000000,54.8833,55.4435,54.5619,55.2127,37215.013665912,0
+UNF.US,D,20120605,000000,55.0863,55.4435,54.8137,54.939,26656.671954177,0
+UNF.US,D,20120606,000000,55.2804,56.2294,55.2804,56.1827,35194.807398364,0
+UNF.US,D,20120607,000000,56.7319,57.0453,55.7171,55.9309,94116.485124089,0
+UNF.US,D,20120608,000000,55.8235,56.4463,55.4236,56.0753,42881.641992495,0
+UNF.US,D,20120611,000000,56.6564,56.6564,54.8733,54.9869,59757.902409604,0
+UNF.US,D,20120612,000000,55.2804,55.2804,54.2027,55.135,35984.798505972,0
+UNF.US,D,20120613,000000,55.1837,55.5787,54.4953,54.6963,34540.501786337,0
+UNF.US,D,20120614,000000,54.8733,56.1638,54.8733,55.8832,42936.921268473,0
+UNF.US,D,20120615,000000,55.9309,56.908,55.7548,56.3578,79288.573151388,0
+UNF.US,D,20120618,000000,55.9788,56.6752,55.3658,56.2792,57494.467327755,0
+UNF.US,D,20120619,000000,56.6841,57.1916,56.114,56.7818,120556.06028533,0
+UNF.US,D,20120620,000000,56.7916,57.2204,56.4076,56.8305,32754.478633386,0
+UNF.US,D,20120621,000000,56.9966,56.9966,55.145,55.3848,72627.922934952,0
+UNF.US,D,20120622,000000,55.7738,55.8832,55.2714,55.8135,132289.33788103,0
+UNF.US,D,20120625,000000,55.2714,55.9689,55.2714,55.5022,31431.796320902,0
+UNF.US,D,20120626,000000,55.736,56.6006,55.2414,55.6971,48500.026587316,0
+UNF.US,D,20120627,000000,58.5089,61.4211,58.5089,61.1196,309416.19904642,0
+UNF.US,D,20120628,000000,60.644,61.0899,60.3814,60.7994,156994.14885433,0
+UNF.US,D,20120629,000000,61.8091,62.1504,61.5186,61.8588,213869.48829114,0
+UNF.US,D,20120702,000000,61.849,63.9354,61.5773,63.9254,116851.34371709,0
+UNF.US,D,20120703,000000,63.9921,65.3701,63.9543,64.9334,424288.54468351,0
+UNF.US,D,20120705,000000,65.0328,65.2855,64.5075,64.993,220257.76243865,0
+UNF.US,D,20120706,000000,64.5532,65.3601,64.2478,65.1104,77773.9209896,0
+UNF.US,D,20120709,000000,65.2676,65.5064,64.8647,65.0626,65871.790332734,0
+UNF.US,D,20120710,000000,65.389,65.6826,64.3632,64.9234,83365.168485304,0
+UNF.US,D,20120711,000000,65.0527,65.5839,64.7583,65.3044,61304.717059234,0
+UNF.US,D,20120712,000000,65.0328,65.2179,64.0618,64.2289,70597.665889953,0
+UNF.US,D,20120713,000000,64.4288,66.9351,64.3254,66.6426,168581.69017699,0
+UNF.US,D,20120716,000000,66.2357,67.1749,65.768,66.3591,53075.140482777,0
+UNF.US,D,20120717,000000,65.9233,65.9233,62.228,62.7524,131797.8548637,0
+UNF.US,D,20120718,000000,62.0917,63.6806,62.0917,63.3016,167380.62227165,0
+UNF.US,D,20120719,000000,63.2638,63.4578,62.2081,62.2977,50255.897407916,0
+UNF.US,D,20120720,000000,61.8768,61.8768,60.8181,61.0699,106716.13973603,0
+UNF.US,D,20120723,000000,60.265,60.4202,59.677,59.9755,114637.15744474,0
+UNF.US,D,20120724,000000,60.2938,60.2938,59.4064,59.7934,101448.52727422,0
+UNF.US,D,20120725,000000,60.1685,60.3217,59.5307,60.1396,52260.022431542,0
+UNF.US,D,20120726,000000,60.9355,60.9355,60.1586,60.3127,46871.800640337,0
+UNF.US,D,20120727,000000,60.4978,61.3276,59.6372,60.9755,83714.935540581,0
+UNF.US,D,20120730,000000,61.1594,61.4987,60.0629,60.3714,57896.498425775,0
+UNF.US,D,20120731,000000,60.265,61.1396,60.1296,60.7614,52263.037664777,0
+UNF.US,D,20120801,000000,61.0599,61.3744,60.2282,60.3515,91101.251888943,0
+UNF.US,D,20120802,000000,60.0242,60.9755,60.0242,60.7514,38933.696609945,0
+UNF.US,D,20120803,000000,61.626,63.3105,61.626,62.7126,70650.93501044,0
+UNF.US,D,20120806,000000,62.8598,63.0897,61.8291,62.228,45534.042161679,0
+UNF.US,D,20120807,000000,62.4509,63.2638,62.3762,62.9464,38897.513811123,0
+UNF.US,D,20120808,000000,62.5374,63.4578,62.4709,63.2738,46630.581981525,0
+UNF.US,D,20120809,000000,63.0041,63.7105,62.7225,63.5762,62366.079158006,0
+UNF.US,D,20120810,000000,63.5563,63.818,62.8001,63.818,24237.449821845,0
+UNF.US,D,20120813,000000,63.5563,64.2089,63.0708,63.3403,49765.419468332,0
+UNF.US,D,20120814,000000,63.7693,64.0618,62.9653,64.0219,55035.042085622,0
+UNF.US,D,20120815,000000,63.5861,64.993,63.5861,64.5164,63125.917933262,0
+UNF.US,D,20120816,000000,64.4577,65.379,64.2876,65.1979,28431.639251933,0
+UNF.US,D,20120817,000000,65.0428,65.9919,64.5254,65.9721,27381.333008357,0
+UNF.US,D,20120820,000000,65.8477,66.0208,64.6507,64.9531,32568.539250552,0
+UNF.US,D,20120821,000000,65.3333,65.9721,64.4975,64.6109,23202.219744444,0
+UNF.US,D,20120822,000000,64.4975,64.4975,63.2638,63.7393,31999.665246855,0
+UNF.US,D,20120823,000000,63.4876,63.4876,62.5573,63.0628,28589.436457904,0
+UNF.US,D,20120824,000000,62.8797,63.5364,62.5673,63.2638,30107.103852928,0
+UNF.US,D,20120827,000000,63.5563,63.5563,62.3375,62.6648,23470.575502372,0
+UNF.US,D,20120828,000000,62.5374,62.8698,62.2479,62.4807,24249.510754786,0
+UNF.US,D,20120829,000000,62.5086,63.0797,62.2081,62.6837,21763.953491281,0
+UNF.US,D,20120830,000000,62.4409,62.4409,61.666,61.849,24673.653563196,0
+UNF.US,D,20120831,000000,62.2778,62.2778,61.2281,61.626,40678.511575349,0
+UNF.US,D,20120904,000000,61.626,62.2977,60.5476,61.7804,51180.56893336,0
+UNF.US,D,20120905,000000,62.238,62.3663,61.5963,61.9255,44489.766384572,0
+UNF.US,D,20120906,000000,62.1763,64.2955,62.1763,63.9721,64614.43807368,0
+UNF.US,D,20120907,000000,64.1901,64.3423,63.7583,64.2,29143.234295427,0
+UNF.US,D,20120910,000000,63.9811,64.6696,63.3095,64.1304,28683.913765939,0
+UNF.US,D,20120911,000000,64.4189,64.9334,63.9811,64.8437,35643.072072655,0
+UNF.US,D,20120912,000000,65.2954,65.399,64.591,65.0616,90727.362967785,0
+UNF.US,D,20120913,000000,65.1392,66.9461,64.591,66.177,43780.181496568,0
+UNF.US,D,20120914,000000,66.5949,67.0038,65.778,66.3113,51519.280133442,0
+UNF.US,D,20120917,000000,65.9421,66.2546,65.2954,65.7482,58090.47843057,0
+UNF.US,D,20120918,000000,65.8854,66.0506,65.0805,65.758,115084.41704129,0
+UNF.US,D,20120919,000000,66.0208,66.1292,65.6736,65.9621,30728.241899368,0
+UNF.US,D,20120920,000000,65.6636,65.798,64.7183,65.4655,29971.418357347,0
+UNF.US,D,20120921,000000,66.0208,66.3511,65.187,65.2855,72424.897230451,0
+UNF.US,D,20120924,000000,66.0993,66.0993,64.775,65.4655,31699.147001085,0
+UNF.US,D,20120925,000000,66.0506,66.4068,65.1293,65.3144,48665.86441525,0
+UNF.US,D,20120926,000000,65.5352,65.7482,64.8637,65.399,25800.345715395,0
+UNF.US,D,20120927,000000,65.5252,65.9621,64.9234,65.6139,25382.233373456,0
+UNF.US,D,20120928,000000,65.2367,65.4655,64.7661,64.8437,32813.778220344,0
+UNF.US,D,20121001,000000,65.0428,66.4068,64.9531,65.9819,41277.537911397,0
+UNF.US,D,20121002,000000,66.0308,66.2257,65.4557,66.177,34343.506548308,0
+UNF.US,D,20121003,000000,66.0895,66.2934,65.1672,65.3701,26608.428222414,0
+UNF.US,D,20121004,000000,65.7303,65.8078,64.6796,65.8078,29587.478658738,0
+UNF.US,D,20121005,000000,65.8665,66.3024,65.3701,65.8367,26255.645933902,0
+UNF.US,D,20121008,000000,65.0328,66.2157,65.0328,65.9134,29801.560218434,0
+UNF.US,D,20121009,000000,65.8754,66.0406,65.177,65.2069,17294.37275905,0
+UNF.US,D,20121010,000000,65.4368,65.4368,64.2656,64.5432,37399.947971001,0
+UNF.US,D,20121011,000000,65.0517,65.4188,64.6009,65.1472,38645.239297115,0
+UNF.US,D,20121012,000000,65.0029,65.1672,64.0905,64.5622,21953.913185095,0
+UNF.US,D,20121015,000000,64.5244,64.6896,63.9334,64.6596,26447.615783207,0
+UNF.US,D,20121016,000000,64.8437,65.5352,64.6896,65.4457,38657.300230056,0
+UNF.US,D,20121017,000000,65.0517,67.9629,65.0517,67.748,74725.520188868,0
+UNF.US,D,20121018,000000,67.8445,68.3579,67.4982,67.5082,38228.13203292,0
+UNF.US,D,20121019,000000,67.4982,67.8057,65.8944,66.6626,51135.340434834,0
+UNF.US,D,20121022,000000,66.7023,67.3421,65.8944,67.0416,38650.26468584,0
+UNF.US,D,20121023,000000,66.6923,67.147,66.4068,66.5252,48957.336961313,0
+UNF.US,D,20121024,000000,66.8973,66.8973,66.2834,66.4168,60973.041403368,0
+UNF.US,D,20121025,000000,66.956,67.2247,66.5252,66.6823,26018.447586071,0
+UNF.US,D,20121026,000000,66.8197,67.147,66.2834,66.7023,40069.434461849,0
+UNF.US,D,20121031,000000,66.6039,67.547,66.6039,67.547,32639.89977045,0
+UNF.US,D,20121101,000000,67.4286,69.0971,67.4286,68.6325,55707.439097059,0
+UNF.US,D,20121102,000000,69.1768,69.1768,67.8445,67.8743,52187.6568339,0
+UNF.US,D,20121105,000000,67.953,68.3579,67.7679,68.0027,39680.469374515,0
+UNF.US,D,20121106,000000,67.9729,69.7996,67.9729,69.4394,55838.099203915,0
+UNF.US,D,20121107,000000,68.5728,69.915,67.8644,68.1081,51884.123354895,0
+UNF.US,D,20121108,000000,68.1848,68.7379,68.0216,68.2127,72452.034329568,0
+UNF.US,D,20121109,000000,67.9241,68.6225,67.9241,68.2225,84486.835248779,0
+UNF.US,D,20121112,000000,68.6026,68.6415,68.0127,68.1748,29220.625281795,0
+UNF.US,D,20121113,000000,67.9729,68.914,67.9729,68.1271,14952.541613087,0
+UNF.US,D,20121114,000000,68.4455,68.5638,67.5182,67.5948,45291.818425122,0
+UNF.US,D,20121115,000000,67.7182,68.3668,67.2545,67.8057,45132.011063659,0
+UNF.US,D,20121116,000000,67.5569,68.0316,67.2545,67.7878,49439.774278937,0
+UNF.US,D,20121119,000000,68.3201,68.4852,67.748,68.156,65171.251144435,0
+UNF.US,D,20121120,000000,68.136,68.4852,67.6813,68.3868,39347.788640904,0
+UNF.US,D,20121121,000000,68.4067,68.534,68.2225,68.4166,19399.005557182,0
+UNF.US,D,20121123,000000,68.4355,68.7002,68.2225,68.4166,42006.219276558,0
+UNF.US,D,20121126,000000,68.4166,69.332,68.3291,68.7877,94522.536533088,0
+UNF.US,D,20121127,000000,68.7102,68.8176,68.2902,68.4067,41107.679772485,0
+UNF.US,D,20121128,000000,68.3967,68.8375,67.6415,68.2225,74760.697909944,0
+UNF.US,D,20121129,000000,68.6902,69.0594,68.3002,68.4753,70428.812828785,0
+UNF.US,D,20121130,000000,68.7002,68.8653,67.9241,68.5141,101174.14104982,0
+UNF.US,D,20121203,000000,68.7679,69.0304,68.2415,68.7379,31296.110825322,0
+UNF.US,D,20121204,000000,68.7579,70.5378,68.5638,70.294,51972.570196459,0
+UNF.US,D,20121205,000000,70.3517,71.0104,69.7309,70.6333,35115.406256506,0
+UNF.US,D,20121206,000000,70.5051,71.1736,69.7179,71.1249,27424.551351394,0
+UNF.US,D,20121207,000000,71.3169,71.3169,68.6872,69.0264,50092.069735473,0
+UNF.US,D,20121210,000000,68.9687,69.5161,68.6872,69.2513,42758.017429854,0
+UNF.US,D,20121211,000000,69.6892,70.9209,69.4175,70.5915,53483.202047267,0
+UNF.US,D,20121212,000000,70.9497,71.2034,69.5161,69.6592,31173.491340425,0
+UNF.US,D,20121213,000000,69.5448,70.302,68.939,69.2315,22410.218481347,0
+UNF.US,D,20121214,000000,68.93,69.8453,68.6086,69.0264,34185.709342336,0
+UNF.US,D,20121217,000000,69.0564,71.1438,69.0564,71.1338,42433.377318203,0
+UNF.US,D,20121218,000000,71.0572,72.2243,70.9697,71.7855,53974.685064595,0
+UNF.US,D,20121219,000000,71.7069,72.3884,71.0174,71.7169,29736.230165005,0
+UNF.US,D,20121220,000000,71.7169,73.2162,71.1537,72.3884,44874.711160927,0
+UNF.US,D,20121221,000000,71.8352,72.8949,71.6184,71.9397,157261.49953451,0
+UNF.US,D,20121224,000000,71.6382,72.2243,70.8065,71.8432,13610.762823447,0
+UNF.US,D,20121226,000000,72.0273,72.1656,70.6412,70.9497,26479.778271049,0
+UNF.US,D,20121227,000000,71.1059,71.7756,70.1568,70.8533,27220.520569149,0
+UNF.US,D,20121228,000000,70.7478,71.7069,70.4164,70.6412,34023.891825382,0
+UNF.US,D,20121231,000000,70.901,71.5606,70.3399,71.2223,62365.074080261,0
+UNF.US,D,20130102,000000,72.8561,75.5077,72.0372,73.5347,121658.63057165,0
+UNF.US,D,20130103,000000,85.8242,85.8242,79.1511,79.5283,263599.73003838,0
+UNF.US,D,20130104,000000,80.2455,80.6724,79.2974,79.7241,119297.70294854,0
+UNF.US,D,20130107,000000,79.556,80.1092,78.7104,79.7928,92087.233156835,0
+UNF.US,D,20130108,000000,79.5283,79.8983,78.8298,79.3829,102398.32574329,0
+UNF.US,D,20130109,000000,79.7928,79.7928,78.1014,79.0247,99782.108372927,0
+UNF.US,D,20130110,000000,79.0636,79.4793,78.0815,79.0347,56982.882755525,0
+UNF.US,D,20130111,000000,79.538,79.586,78.7899,79.4883,53031.922139741,0
+UNF.US,D,20130114,000000,79.4983,79.6057,78.9462,79.1123,78527.729298386,0
+UNF.US,D,20130115,000000,78.7302,79.4128,78.5093,79.2605,41446.390972565,0
+UNF.US,D,20130116,000000,79.2884,79.2884,77.8089,78.4796,29078.909319743,0
+UNF.US,D,20130117,000000,78.9849,79.6457,78.6824,78.9172,85295.922833542,0
+UNF.US,D,20130118,000000,78.6237,79.5183,78.5383,79.3729,32807.747753873,0
+UNF.US,D,20130122,000000,79.3062,79.9072,79.0824,79.9072,41391.111696587,0
+UNF.US,D,20130123,000000,79.9849,79.9849,78.7104,78.8685,58268.377191443,0
+UNF.US,D,20130124,000000,79.1223,79.566,77.7323,78.4297,65962.247329789,0
+UNF.US,D,20130125,000000,78.8685,78.8685,77.0518,78.4894,284869.1852791,0
+UNF.US,D,20130128,000000,78.1114,79.7341,77.6736,79.556,254852.53842324,0
+UNF.US,D,20130129,000000,79.1511,79.9849,79.1511,79.8695,107891.07561998,0
+UNF.US,D,20130130,000000,79.6555,79.9849,79.4716,79.7928,55914.485112539,0
+UNF.US,D,20130131,000000,79.5083,80.2942,79.3452,79.4029,45740.083099413,0
+UNF.US,D,20130201,000000,79.946,79.9849,78.8984,79.6654,57686.437177059,0
+UNF.US,D,20130204,000000,79.171,80.2645,79.0049,79.8426,80844.433500723,0
+UNF.US,D,20130205,000000,80.1858,81.0823,80.1171,80.9848,97771.952882831,0
+UNF.US,D,20130206,000000,80.752,81.3649,80.4783,81.0724,76967.848638071,0
+UNF.US,D,20130207,000000,81.1111,82.2504,81.0425,82.0584,96056.285172033,0
+UNF.US,D,20130208,000000,81.941,82.6076,81.7628,82.3259,134354.77264711,0
+UNF.US,D,20130211,000000,83.099,83.099,81.4523,81.7827,54077.202994591,0
+UNF.US,D,20130212,000000,81.7827,82.1827,81.6186,81.8116,53499.283291187,0
+UNF.US,D,20130213,000000,81.9011,82.511,81.8216,82.1927,58926.70311445,0
+UNF.US,D,20130214,000000,82.4433,82.5796,81.931,82.1359,61157.975708457,0
+UNF.US,D,20130215,000000,82.4632,82.4732,81.6186,81.7728,68920.191133467,0
+UNF.US,D,20130219,000000,81.7728,83.1478,81.7728,82.7627,194260.42148524,0
+UNF.US,D,20130220,000000,82.7817,82.7817,81.53,81.6384,67724.148616859,0
+UNF.US,D,20130221,000000,81.8911,82.0872,81.1888,81.5887,46841.648307986,0
+UNF.US,D,20130222,000000,81.9588,82.1658,81.8414,82.0683,75991.918147629,0
+UNF.US,D,20130225,000000,82.2782,82.3758,80.4017,80.4496,35376.726470218,0
+UNF.US,D,20130226,000000,80.8196,81.0137,80.2355,80.7022,34378.684269384,0
+UNF.US,D,20130227,000000,80.947,81.6384,80.937,81.0335,29847.793794706,0
+UNF.US,D,20130228,000000,80.8694,81.8216,80.8694,81.1499,30651.855990745,0
+UNF.US,D,20130301,000000,80.527,82.5011,80.1659,81.9987,53937.497188029,0
+UNF.US,D,20130304,000000,82.0185,82.0185,80.2355,81.8911,90598.713016419,0
+UNF.US,D,20130305,000000,82.5697,82.6175,81.8713,81.9787,43202.261793166,0
+UNF.US,D,20130306,000000,82.4245,82.8513,81.9987,82.2971,65470.764312461,0
+UNF.US,D,20130307,000000,82.4832,83.6761,82.4832,83.109,56493.409893688,0
+UNF.US,D,20130308,000000,83.2234,83.5576,81.4892,82.8861,114580.87309101,0
+UNF.US,D,20130311,000000,82.9259,83.704,82.8682,83.4482,49843.815532446,0
+UNF.US,D,20130312,000000,83.9925,83.9925,82.9558,83.0383,49745.317913432,0
+UNF.US,D,20130313,000000,83.7617,83.8572,83.116,83.704,27164.236215427,0
+UNF.US,D,20130314,000000,84.0114,84.7039,82.8483,84.5466,48232.675907133,0
+UNF.US,D,20130315,000000,84.6641,84.7437,83.8383,84.5466,75566.770261472,0
+UNF.US,D,20130318,000000,84.0502,85.1665,84.0502,84.9109,34653.070493783,0
+UNF.US,D,20130319,000000,85.4252,85.8421,84.9506,85.5218,56026.048742239,0
+UNF.US,D,20130320,000000,86.0033,86.2281,85.0103,85.4739,61696.697379803,0
+UNF.US,D,20130321,000000,85.1287,85.4162,84.3468,85.1088,50289.064973502,0
+UNF.US,D,20130322,000000,85.1377,86.9793,85.1377,86.4988,62551.013463094,0
+UNF.US,D,20130325,000000,87.242,87.3385,84.8223,85.6093,42180.097726451,0
+UNF.US,D,20130326,000000,85.7446,86.081,85.0491,86.071,53624.918009319,0
+UNF.US,D,20130327,000000,89.9732,90.3781,86.6371,87.2897,107444.82110117,0
+UNF.US,D,20130328,000000,88.1066,89.21,86.9993,87.9534,121734.01140254,0
+UNF.US,D,20130401,000000,88.0589,88.8528,87.1336,87.8071,63829.472354796,0
+UNF.US,D,20130402,000000,88.242,88.8727,88.0091,88.4181,97906.633300666,0
+UNF.US,D,20130403,000000,88.6797,89.0479,87.4928,87.6409,55371.743130213,0
+UNF.US,D,20130404,000000,87.9335,88.2608,87.1067,87.7395,33143.44372072,0
+UNF.US,D,20130405,000000,86.5873,87.3197,85.9933,86.4719,38253.258976546,0
+UNF.US,D,20130408,000000,86.7813,87.3862,85.8232,87.3484,37141.642990523,0
+UNF.US,D,20130409,000000,87.6112,87.6311,86.4898,87.0769,63289.745605705,0
+UNF.US,D,20130410,000000,87.4638,88.9315,87.0967,88.4858,128557.48421366,0
+UNF.US,D,20130411,000000,88.6409,89.7005,88.232,89.6607,164126.18053319,0
+UNF.US,D,20130412,000000,89.6119,89.7383,89.21,89.6119,109124.30601316,0
+UNF.US,D,20130415,000000,89.417,89.6419,86.84,87.4638,82271.643898691,0
+UNF.US,D,20130416,000000,88.0489,89.9831,87.7196,89.7483,59607.140747847,0
+UNF.US,D,20130417,000000,89.7184,90.2737,86.8212,88.1256,68838.779836119,0
+UNF.US,D,20130418,000000,88.0002,88.9115,86.4222,86.85,81680.658184603,0
+UNF.US,D,20130419,000000,87.5614,87.9624,86.7515,87.8161,52991.719029938,0
+UNF.US,D,20130422,000000,87.7593,88.1444,86.051,87.2221,56020.018275769,0
+UNF.US,D,20130423,000000,87.5614,88.4081,86.9396,88.0877,56316.516210559,0
+UNF.US,D,20130424,000000,87.8071,88.242,87.1833,87.7593,49573.449619029,0
+UNF.US,D,20130425,000000,88.0489,88.8528,87.057,88.611,84383.312241038,0
+UNF.US,D,20130426,000000,88.5722,88.7394,87.3584,88.3684,147077.04674394,0
+UNF.US,D,20130429,000000,88.3684,88.5722,87.9534,88.3782,131019.92468904,0
+UNF.US,D,20130430,000000,88.5822,88.9115,87.9534,88.4858,171327.56257647,0
+UNF.US,D,20130501,000000,89.2996,89.2996,86.3247,86.3445,66148.186712623,0
+UNF.US,D,20130502,000000,86.4719,87.444,86.2281,87.047,83518.945380297,0
+UNF.US,D,20130503,000000,87.9335,89.5921,87.9335,88.3584,31945.391048622,0
+UNF.US,D,20130506,000000,88.1643,89.806,87.6609,88.7196,121000.30464865,0
+UNF.US,D,20130507,000000,89.0866,90.0309,88.2519,89.6707,87222.6568708,0
+UNF.US,D,20130508,000000,89.7573,91.0885,89.417,90.8198,62511.815431038,0
+UNF.US,D,20130509,000000,90.6338,91.4894,90.2249,90.5343,24454.546614776,0
+UNF.US,D,20130510,000000,90.1193,91.5581,90.1193,90.4158,39393.017139432,0
+UNF.US,D,20130513,000000,90.0209,90.3403,89.5055,89.9632,28906.035947595,0
+UNF.US,D,20130514,000000,89.8945,91.7094,89.8945,91.6535,39387.991750706,0
+UNF.US,D,20130515,000000,91.3133,92.4984,91.3133,92.2844,35313.406572279,0
+UNF.US,D,20130516,000000,91.9292,92.4207,91.392,92.0963,21306.643117283,0
+UNF.US,D,20130517,000000,92.4804,93.9181,92.0466,93.7818,51957.494030282,0
+UNF.US,D,20130520,000000,93.4724,94.0155,92.9768,93.7619,36702.424015937,0
+UNF.US,D,20130521,000000,93.5301,94.3609,93.0257,93.8504,33948.510994503,0
+UNF.US,D,20130522,000000,93.8017,94.4097,92.1949,92.5581,31264.953415225,0
+UNF.US,D,20130523,000000,92.6356,92.8893,91.2934,92.4704,19297.492704932,0
+UNF.US,D,20130524,000000,92.4007,93.0445,91.0298,92.9281,20368.905581153,0
+UNF.US,D,20130528,000000,93.4047,97.2592,93.4047,96.7766,71678.12446588,0
+UNF.US,D,20130529,000000,95.9578,96.2602,93.0635,93.6922,51234.843131593,0
+UNF.US,D,20130530,000000,93.6733,94.1906,92.8097,93.5798,62712.830980047,0
+UNF.US,D,20130531,000000,92.8834,93.7977,92.1491,92.2286,63558.101363633,0
+UNF.US,D,20130603,000000,91.7671,93.2963,91.2149,92.3133,117591.08093744,0
+UNF.US,D,20130604,000000,92.3133,92.5181,91.3531,92.2049,68874.96263494,0
+UNF.US,D,20130605,000000,91.8148,92.2247,90.5442,91.1163,49593.551173929,0
+UNF.US,D,20130606,000000,90.9642,92.5181,90.9642,92.4207,62909.826218077,0
+UNF.US,D,20130607,000000,93.334,94.4872,92.7003,93.8186,68222.667178404,0
+UNF.US,D,20130610,000000,93.8684,94.2076,93.1978,93.7202,36439.093646735,0
+UNF.US,D,20130611,000000,93.0814,93.7202,92.4187,92.75,10769.408038195,0
+UNF.US,D,20130612,000000,93.1381,93.2366,91.5451,91.9093,33760.56145618,0
+UNF.US,D,20130613,000000,92.1819,93.9161,91.8228,93.6903,60077.517132531,0
+UNF.US,D,20130614,000000,93.2743,94.0047,92.37,92.5063,34817.903243971,0
+UNF.US,D,20130617,000000,93.0912,94.0535,92.9451,94.0235,14231.900869887,0
+UNF.US,D,20130618,000000,94.4474,95.2762,93.6246,93.8186,41894.655646858,0
+UNF.US,D,20130619,000000,93.8097,95.519,93.3927,94.3012,30025.69255558,0
+UNF.US,D,20130620,000000,93.8186,93.8484,91.389,92.0635,62599.257194857,0
+UNF.US,D,20130621,000000,92.3899,92.6525,91.7064,92.6525,79614.218340783,0
+UNF.US,D,20130624,000000,91.6785,92.6814,90.8566,91.5551,30170.423750867,0
+UNF.US,D,20130625,000000,92.5561,93.2366,91.8715,92.9928,47408.512156193,0
+UNF.US,D,20130626,000000,93.2366,93.2366,85.2461,87.7146,218065.68787671,0
+UNF.US,D,20130627,000000,87.9862,89.9115,87.4978,89.5782,75788.892443129,0
+UNF.US,D,20130628,000000,88.9882,89.9353,88.5445,88.7483,261387.55392154,0
+UNF.US,D,20130701,000000,88.9842,90.4129,88.9075,89.6667,68008.585618707,0
+UNF.US,D,20130702,000000,89.6667,90.4129,88.9842,90.193,39543.77880119,0
+UNF.US,D,20130703,000000,90.2984,90.4129,89.4717,89.9802,13961.534956469,0
+UNF.US,D,20130705,000000,91.2019,92.7401,89.7443,92.6903,42244.422702135,0
+UNF.US,D,20130708,000000,93.364,93.364,89.4915,90.4428,82255.562654771,0
+UNF.US,D,20130709,000000,90.393,92.4387,90.3184,91.9093,65692.886494116,0
+UNF.US,D,20130710,000000,92.0337,93.1182,91.6785,92.6336,34469.141266438,0
+UNF.US,D,20130711,000000,93.5381,93.8286,92.7102,93.73,30054.839810186,0
+UNF.US,D,20130712,000000,93.5381,93.6435,93.1479,93.4504,35995.854361167,0
+UNF.US,D,20130715,000000,93.4415,93.9549,92.4087,93.9549,37266.272630909,0
+UNF.US,D,20130716,000000,93.74,94.5171,93.2843,94.4474,45128.995830424,0
+UNF.US,D,20130717,000000,95.1499,95.4026,94.4087,94.9538,81569.094554903,0
+UNF.US,D,20130718,000000,94.9061,98.1465,94.6514,96.8622,63097.7757564,0
+UNF.US,D,20130719,000000,96.8771,97.884,95.9468,97.3536,41207.182469244,0
+UNF.US,D,20130722,000000,97.7825,99.0471,97.4303,98.3943,40065.414150869,0
+UNF.US,D,20130723,000000,98.4243,98.8928,97.5815,97.8023,42001.193887832,0
+UNF.US,D,20130724,000000,98.5038,98.5038,96.1139,97.7228,27842.663693333,0
+UNF.US,D,20130725,000000,97.7069,98.3306,96.3488,97.894,73075.182531498,0
+UNF.US,D,20130726,000000,97.5427,97.6491,96.3299,97.5427,72266.094946734,0
+UNF.US,D,20130729,000000,97.469,97.7069,95.4702,95.6066,40555.892090453,0
+UNF.US,D,20130730,000000,96.3299,96.3299,94.9339,95.9368,70956.478644935,0
+UNF.US,D,20130731,000000,96.3199,96.3199,95.1299,95.2951,146329.26890161,0
+UNF.US,D,20130801,000000,95.8871,97.489,95.3429,97.1695,152114.49640212,0
+UNF.US,D,20130802,000000,96.6601,97.8023,95.9568,97.6004,29726.179387555,0
+UNF.US,D,20130805,000000,97.1795,99.1665,97.1795,98.7814,45498.864440601,0
+UNF.US,D,20130806,000000,98.2709,98.454,96.7955,97.7725,43416.343352861,0
+UNF.US,D,20130807,000000,97.3536,99.0371,97.3348,97.7825,44574.192915157,0
+UNF.US,D,20130808,000000,98.665,100.37,97.7925,99.9623,39235.219933459,0
+UNF.US,D,20130809,000000,99.9923,101.465,98.9974,99.1962,53204.795511888,0
+UNF.US,D,20130812,000000,98.3396,100.132,98.3396,99.1765,36444.11903546,0
+UNF.US,D,20130813,000000,99.2461,99.2461,98.0581,98.5237,55521.499714226,0
+UNF.US,D,20130814,000000,98.8332,98.8332,96.886,96.9219,34444.014322813,0
+UNF.US,D,20130815,000000,95.6553,96.0742,94.4574,94.6813,51507.219200501,0
+UNF.US,D,20130816,000000,94.6813,95.4702,94.1222,94.7688,51166.497844931,0
+UNF.US,D,20130819,000000,94.9339,96.7268,94.6414,95.1598,43002.251321901,0
+UNF.US,D,20130820,000000,95.6453,97.2322,95.5966,96.9318,31960.467214797,0
+UNF.US,D,20130821,000000,96.2802,97.2322,96.0344,96.2403,64261.655785168,0
+UNF.US,D,20130822,000000,96.8253,97.6094,96.8253,97.3626,54086.248694296,0
+UNF.US,D,20130823,000000,97.2969,97.5725,96.8154,97.0174,28582.400913691,0
+UNF.US,D,20130826,000000,97.2322,97.4103,96.503,96.5906,23630.382863836,0
+UNF.US,D,20130827,000000,95.8005,96.2205,93.9549,94.2633,43404.282419919,0
+UNF.US,D,20130828,000000,94.2633,94.9339,93.7202,94.3997,38379.898772422,0
+UNF.US,D,20130829,000000,94.4872,95.5777,93.1479,94.9251,21995.121372642,0
+UNF.US,D,20130830,000000,94.717,94.9409,92.8624,93.2506,50781.553068576,0
+UNF.US,D,20130903,000000,94.2613,94.5529,92.5133,93.8077,28646.725889373,0
+UNF.US,D,20130904,000000,93.6605,94.9897,93.1352,93.6693,48749.285868088,0
+UNF.US,D,20130905,000000,93.4097,94.8364,93.0495,94.0812,31701.157156576,0
+UNF.US,D,20130906,000000,94.7568,94.7568,92.4057,93.3897,40757.912717207,0
+UNF.US,D,20130909,000000,93.4962,95.2742,93.4297,94.9231,34850.065731813,0
+UNF.US,D,20130910,000000,95.2275,95.8672,94.348,95.4006,61828.362564404,0
+UNF.US,D,20130911,000000,95.0484,97.1606,95.0484,95.9448,56081.328018217,0
+UNF.US,D,20130912,000000,96.5707,96.8243,95.5459,95.5757,37819.065390686,0
+UNF.US,D,20130913,000000,95.5369,96.6781,95.322,96.0921,36281.296440762,0
+UNF.US,D,20130916,000000,96.7845,97.2492,96.0921,96.6094,25454.598971099,0
+UNF.US,D,20130917,000000,96.1319,97.2045,94.9419,96.6194,58924.69295896,0
+UNF.US,D,20130918,000000,96.7845,98.3943,95.4394,97.6194,52031.869783417,0
+UNF.US,D,20130919,000000,98.1198,98.454,96.9647,97.2422,35388.787403159,0
+UNF.US,D,20130920,000000,99.0073,99.1365,97.1398,98.863,97753.861483419,0
+UNF.US,D,20130923,000000,99.1465,100.549,98.7516,99.6242,62644.485693384,0
+UNF.US,D,20130924,000000,99.9224,100.789,99.3754,99.6341,73178.705539237,0
+UNF.US,D,20130925,000000,100.042,100.749,98.8203,98.9924,49644.810138927,0
+UNF.US,D,20130926,000000,98.9227,99.9923,98.665,99.9723,33630.906427069,0
+UNF.US,D,20130927,000000,99.6834,100.559,99.0171,100.291,25743.056283928,0
+UNF.US,D,20130930,000000,99.8625,101.694,99.3456,101.584,51460.98562423,0
+UNF.US,D,20131001,000000,101.504,101.873,99.6734,100.37,51295.147796296,0
+UNF.US,D,20131002,000000,100.112,100.947,99.2062,100.888,52664.063685053,0
+UNF.US,D,20131003,000000,100.739,101.246,97.2223,97.7426,35770.716946277,0
+UNF.US,D,20131004,000000,97.5904,98.9427,97.2692,97.874,46314.987569581,0
+UNF.US,D,20131007,000000,97.2692,97.874,96.4732,96.8243,26257.656089392,0
+UNF.US,D,20131008,000000,97.1049,97.8313,94.8265,95.1678,30140.271418515,0
+UNF.US,D,20131009,000000,95.1976,95.6722,94.5708,94.9608,43337.947288747,0
+UNF.US,D,20131010,000000,96.3478,97.9984,95.9448,97.874,29992.524989993,0
+UNF.US,D,20131011,000000,97.3209,100.499,96.2881,100.499,35877.255187251,0
+UNF.US,D,20131014,000000,100.022,100.987,99.6933,100.489,29356.310777378,0
+UNF.US,D,20131015,000000,100.559,100.868,98.9227,99.1465,27199.413936503,0
+UNF.US,D,20131016,000000,100.072,100.649,98.873,99.8924,21182.013476897,0
+UNF.US,D,20131017,000000,99.654,100.44,99.0271,99.9224,61095.660888265,0
+UNF.US,D,20131018,000000,101.017,102.44,100.37,102.012,41417.243717959,0
+UNF.US,D,20131021,000000,102.47,102.868,100.809,101.903,30238.76903753,0
+UNF.US,D,20131022,000000,102.181,102.41,101.206,101.624,53083.181104737,0
+UNF.US,D,20131023,000000,100.539,100.709,95.3309,98.4441,113221.00290197,0
+UNF.US,D,20131024,000000,98.2162,99.0768,97.4492,98.454,86733.184008961,0
+UNF.US,D,20131025,000000,98.6152,98.6152,97.894,98.3496,43687.714344024,0
+UNF.US,D,20131028,000000,98.7118,100.549,98.3496,100.072,72322.379300456,0
+UNF.US,D,20131029,000000,100.539,101.703,100.212,100.799,36172.748044297,0
+UNF.US,D,20131030,000000,101.156,102.062,99.8328,99.9723,61003.19373572,0
+UNF.US,D,20131031,000000,101.664,101.694,99.6142,100.032,87865.906627632,0
+UNF.US,D,20131101,000000,99.8129,100.002,98.3496,99.2659,60187.07060674,0
+UNF.US,D,20131104,000000,100.789,101.654,98.8332,99.6734,47144.176709245,0
+UNF.US,D,20131105,000000,99.3256,100.907,98.6252,99.3953,32061.980067048,0
+UNF.US,D,20131106,000000,100.102,100.907,98.665,99.3256,20747.819891037,0
+UNF.US,D,20131107,000000,99.6341,99.6341,97.1298,97.5815,30200.576083218,0
+UNF.US,D,20131108,000000,97.4591,100.152,95.7707,98.7416,29987.499601267,0
+UNF.US,D,20131111,000000,97.9616,98.7028,97.4492,97.8541,56849.207415434,0
+UNF.US,D,20131112,000000,97.3249,97.6392,96.5507,96.9647,38640.21390839,0
+UNF.US,D,20131113,000000,96.1696,97.5427,96.1696,97.2692,28839.700816422,0
+UNF.US,D,20131114,000000,97.2223,97.6194,96.5707,97.2692,23757.022659712,0
+UNF.US,D,20131115,000000,97.095,97.9517,96.1796,97.6194,27656.7243105,0
+UNF.US,D,20131118,000000,98.0581,98.0581,96.3676,97.2492,17263.215348954,0
+UNF.US,D,20131119,000000,96.9964,97.864,96.1696,96.6194,31517.227929232,0
+UNF.US,D,20131120,000000,97.2692,97.2692,96.1696,96.6094,23551.986799722,0
+UNF.US,D,20131121,000000,97.1398,97.1398,96.2483,96.5319,45235.534071399,0
+UNF.US,D,20131122,000000,96.2881,96.3478,95.313,95.7518,40601.12058898,0
+UNF.US,D,20131125,000000,94.4743,96.8522,94.4454,95.712,32394.660800659,0
+UNF.US,D,20131126,000000,95.5558,97.4103,95.4294,97.1518,48923.164317981,0
+UNF.US,D,20131127,000000,97.4591,98.9974,96.7945,98.7028,26503.90013693,0
+UNF.US,D,20131129,000000,99.4251,99.5645,98.2512,99.455,76768.843244551,0
+UNF.US,D,20131202,000000,99.0371,99.1365,97.1606,97.5427,57024.090943073,0
+UNF.US,D,20131203,000000,97.2969,98.464,96.8522,97.5079,55400.89038482,0
+UNF.US,D,20131204,000000,97.4004,98.3496,96.5387,97.2592,66775.355225534,0
+UNF.US,D,20131205,000000,97.3109,97.8213,96.1766,97.3816,31904.182861075,0
+UNF.US,D,20131206,000000,98.454,99.0968,96.7627,98.6551,39806.104092647,0
+UNF.US,D,20131209,000000,98.9027,99.3456,97.9984,98.5237,67479.914724812,0
+UNF.US,D,20131210,000000,98.1298,99.0768,95.9707,96.4612,127892.12274644,0
+UNF.US,D,20131211,000000,96.499,97.3109,95.8354,96.2453,88160.39440693,0
+UNF.US,D,20131212,000000,96.6264,99.465,96.3547,98.2512,136430.25819063,0
+UNF.US,D,20131213,000000,98.7616,100.41,98.2709,99.1465,152646.18252924,0
+UNF.US,D,20131216,000000,99.4848,101.166,99.3356,100.649,78693.567126318,0
+UNF.US,D,20131217,000000,100.987,101.116,99.9723,100.679,75819.04477548,0
+UNF.US,D,20131218,000000,100.529,102.32,99.6639,101.953,79029.263093165,0
+UNF.US,D,20131219,000000,101.783,102.39,100.4,100.559,61847.45904156,0
+UNF.US,D,20131220,000000,100.947,103.067,100.41,102.191,168231.92312171,0
+UNF.US,D,20131223,000000,102.42,103.136,101.604,102.928,62772.130567005,0
+UNF.US,D,20131224,000000,103.226,103.465,102.52,102.758,291403.19569966,0
+UNF.US,D,20131226,000000,102.937,104.749,102.937,104.102,48514.097675747,0
+UNF.US,D,20131227,000000,104.579,105.326,103.455,103.703,38332.660118405,0
+UNF.US,D,20131230,000000,103.614,104.201,103.385,103.862,33131.38278778,0
+UNF.US,D,20131231,000000,104.191,104.579,103.852,104.122,62835.450464944,0
+UNF.US,D,20140102,000000,104.112,104.112,102.609,103.245,57519.594271382,0
+UNF.US,D,20140103,000000,103.226,103.972,102.081,102.36,43206.282104146,0
+UNF.US,D,20140106,000000,102.997,102.997,99.4351,100.311,92428.959590151,0
+UNF.US,D,20140107,000000,100.679,102.34,100.46,102.161,153682.41768439,0
+UNF.US,D,20140108,000000,103.136,108.021,103.097,107.494,288986.98880056,0
+UNF.US,D,20140109,000000,108.469,108.469,104.907,105.893,69891.096235185,0
+UNF.US,D,20140110,000000,106.18,106.52,105.026,106.012,49366.403603548,0
+UNF.US,D,20140113,000000,106.071,106.737,102.888,104.012,43675.653411083,0
+UNF.US,D,20140114,000000,104.609,106.23,103.355,106.21,140905.86938933,0
+UNF.US,D,20140115,000000,106.071,108.508,105.146,108.141,75971.816592728,0
+UNF.US,D,20140116,000000,108.141,108.957,107.584,108.648,62478.647865451,0
+UNF.US,D,20140117,000000,108.261,109.405,107.444,108.628,41247.385579046,0
+UNF.US,D,20140121,000000,109.037,109.444,107.941,108.987,56098.414339883,0
+UNF.US,D,20140122,000000,109.345,109.992,109.056,109.653,50386.557514771,0
+UNF.US,D,20140123,000000,109.464,109.742,107.833,108.42,58624.174713191,0
+UNF.US,D,20140124,000000,107.404,109.225,105.783,107.127,69668.974053528,0
+UNF.US,D,20140127,000000,107.117,107.216,104.599,105.286,59427.231831484,0
+UNF.US,D,20140128,000000,105.166,106.081,104.152,104.967,55258.169345023,0
+UNF.US,D,20140129,000000,104.469,105.563,103.156,103.535,41081.547751114,0
+UNF.US,D,20140130,000000,104.699,105.464,103.902,104.739,36976.810240335,0
+UNF.US,D,20140131,000000,102.738,104.499,102.738,102.947,60800.16803122,0
+UNF.US,D,20140203,000000,102.211,103.892,98.8103,99.5445,81300.738796975,0
+UNF.US,D,20140204,000000,99.783,101.634,98.853,100.689,61636.3927151,0
+UNF.US,D,20140205,000000,100.082,100.848,99.0171,99.793,70924.316157093,0
+UNF.US,D,20140206,000000,100.4,101.086,98.665,100.232,60625.284503581,0
+UNF.US,D,20140207,000000,100.888,102.708,99.783,102.688,125510.08849068,0
+UNF.US,D,20140210,000000,102.4,103.087,99.3555,101.007,65938.125463908,0
+UNF.US,D,20140211,000000,101.266,102.34,100.689,102.191,59791.069975191,0
+UNF.US,D,20140212,000000,102.599,103.505,101.376,102.211,62065.560912236,0
+UNF.US,D,20140213,000000,101.356,103.545,101.037,102.987,49466.911378053,0
+UNF.US,D,20140214,000000,102.937,103.385,101.136,103.017,30667.937234665,0
+UNF.US,D,20140218,000000,102.758,103.495,102.022,102.678,76375.857846237,0
+UNF.US,D,20140219,000000,102.33,103.395,101.634,101.634,46240.611816447,0
+UNF.US,D,20140220,000000,102.042,106.17,101.903,105.106,103416.46949903,0
+UNF.US,D,20140221,000000,110.091,114.727,109.972,112.886,240634.70864178,0
+UNF.US,D,20140224,000000,112.618,113.992,103.325,105.156,331790.23472894,0
+UNF.US,D,20140225,000000,105.484,105.693,103.803,105.514,125779.44932634,0
+UNF.US,D,20140226,000000,105.683,106.727,104.877,106.23,70870.041958861,0
+UNF.US,D,20140227,000000,105.673,106.857,105.643,106.837,38022.091095185,0
+UNF.US,D,20140228,000000,106.847,107.644,105.893,106.688,74878.292006115,0
+UNF.US,D,20140303,000000,105.544,106.52,104.689,105.853,50524.253165844,0
+UNF.US,D,20140304,000000,106.19,109.494,106.19,108.608,139055.5212607,0
+UNF.US,D,20140305,000000,108.31,108.688,107.464,108.38,49494.048477169,0
+UNF.US,D,20140306,000000,108.489,109.076,107.364,108.858,31753.421199317,0
+UNF.US,D,20140307,000000,108.818,110.191,108.818,109.494,36306.423384387,0
+UNF.US,D,20140310,000000,109.494,110.021,108.34,109.434,59203.099494339,0
+UNF.US,D,20140311,000000,109.255,109.942,107.674,107.793,76357.766446826,0
+UNF.US,D,20140312,000000,107.434,107.594,106.041,106.55,36760.718525149,0
+UNF.US,D,20140313,000000,107.127,107.813,106.131,107.037,158898.77118119,0
+UNF.US,D,20140314,000000,106.609,107.544,106.609,107.156,55381.793907664,0
+UNF.US,D,20140317,000000,107.524,108.021,107.027,107.354,35610.909584814,0
+UNF.US,D,20140318,000000,107.723,108.4,107.127,107.594,63435.481878737,0
+UNF.US,D,20140319,000000,107.823,108.041,106.3,107.684,43714.85144314,0
+UNF.US,D,20140320,000000,107.265,108.29,107.206,107.891,44726.964732404,0
+UNF.US,D,20140321,000000,108.489,108.788,107.344,107.624,79295.608695602,0
+UNF.US,D,20140324,000000,108.051,108.241,106.49,107.295,48176.391553411,0
+UNF.US,D,20140325,000000,107.951,107.951,106.31,107.265,37517.542067172,0
+UNF.US,D,20140326,000000,108.091,108.091,104.171,104.33,57845.239460778,0
+UNF.US,D,20140327,000000,104.469,104.857,103.275,104.221,42506.747993591,0
+UNF.US,D,20140328,000000,104.052,106.44,103.027,104.519,44225.430937624,0
+UNF.US,D,20140331,000000,104.907,107.644,104.052,106.967,50141.318544981,0
+UNF.US,D,20140401,000000,107.304,109.693,106.619,109.693,70086.081317723,0
+UNF.US,D,20140402,000000,106.051,106.051,97.864,99.2062,361588.77971415,0
+UNF.US,D,20140403,000000,99.3654,99.7133,97.3348,98.4342,83892.834301455,0
+UNF.US,D,20140404,000000,98.6152,99.0073,95.4483,95.507,118591.13329377,0
+UNF.US,D,20140407,000000,94.9309,95.5558,93.2126,93.6028,124349.22369515,0
+UNF.US,D,20140408,000000,93.6863,95.3797,93.4365,94.8842,201741.21514163,0
+UNF.US,D,20140409,000000,95.302,96.2085,94.6972,95.9548,58766.895752987,0
+UNF.US,D,20140410,000000,95.6921,96.0722,92.374,92.7729,179479.74816655,0
+UNF.US,D,20140411,000000,91.6337,92.7242,90.405,90.972,113316.48528775,0
+UNF.US,D,20140414,000000,92.2059,92.5201,90.5631,91.3431,100476.61709475,0
+UNF.US,D,20140415,000000,91.7292,92.166,89.1373,90.9065,99593.153756858,0
+UNF.US,D,20140416,000000,91.7491,92.3053,90.9065,91.6994,42298.696900367,0
+UNF.US,D,20140417,000000,91.6158,92.7441,91.3621,92.3243,40521.719447121,0
+UNF.US,D,20140421,000000,92.5978,92.9201,91.176,92.9201,73307.355490604,0
+UNF.US,D,20140422,000000,93.2496,93.2793,92.2157,92.9501,118501.68137445,0
+UNF.US,D,20140423,000000,92.9003,93.4554,92.364,92.9003,90976.622248557,0
+UNF.US,D,20140424,000000,92.8614,94.0892,92.6755,93.3778,72940.50211366,0
+UNF.US,D,20140425,000000,92.959,93.6673,92.2656,93.1332,122760.19578023,0
+UNF.US,D,20140428,000000,93.6962,94.1769,92.166,92.8714,82953.086609835,0
+UNF.US,D,20140429,000000,92.9401,94.2316,92.57,93.746,104995.4466365,0
+UNF.US,D,20140430,000000,93.7659,94.4733,92.374,93.6673,89882.0925842,0
+UNF.US,D,20140501,000000,93.8157,94.1379,92.1462,93.2027,128884.13448081,0
+UNF.US,D,20140502,000000,93.2693,94.6484,93.0962,93.2693,59875.496505775,0
+UNF.US,D,20140505,000000,92.5888,93.5042,91.5581,92.6078,90327.342025256,0
+UNF.US,D,20140506,000000,92.2456,92.8714,91.5283,92.344,80089.620114191,0
+UNF.US,D,20140507,000000,92.8316,93.1829,91.7581,93.0375,39840.276735978,0
+UNF.US,D,20140508,000000,93.1052,93.4554,91.0974,91.6994,45767.220198529,0
+UNF.US,D,20140509,000000,91.2646,92.6755,91.2646,92.4027,55107.407683265,0
+UNF.US,D,20140512,000000,92.7441,93.7659,92.4327,93.143,90322.31663653,0
+UNF.US,D,20140513,000000,93.2993,93.6485,92.7342,92.7342,69310.161298546,0
+UNF.US,D,20140514,000000,92.7242,92.7242,91.3333,92.0376,63315.877627076,0
+UNF.US,D,20140515,000000,91.3621,92.0675,90.177,91.8745,61528.84939638,0
+UNF.US,D,20140516,000000,91.6625,92.57,91.2646,92.57,48037.690824594,0
+UNF.US,D,20140519,000000,92.2356,94.2783,92.2356,93.9708,49328.210649236,0
+UNF.US,D,20140520,000000,93.9808,93.9808,92.9301,93.8744,90451.971665641,0
+UNF.US,D,20140521,000000,94.0982,94.7857,93.4464,94.4634,61058.473011698,0
+UNF.US,D,20140522,000000,94.4733,95.6433,94.3957,95.517,45142.06184111,0
+UNF.US,D,20140523,000000,95.2364,96.8333,94.8842,96.502,46776.318254558,0
+UNF.US,D,20140527,000000,96.3179,98.1465,95.9637,98.0781,65989.384428905,0
+UNF.US,D,20140528,000000,98.1198,98.1388,96.502,96.7358,44613.390947214,0
+UNF.US,D,20140529,000000,97.0502,97.0502,96.0921,96.8721,19126.629488274,0
+UNF.US,D,20140530,000000,97.1795,97.1795,95.8473,96.3079,63986.264483024,0
+UNF.US,D,20140602,000000,96.4543,96.4543,95.4284,95.9737,46004.41854636,0
+UNF.US,D,20140603,000000,95.6821,96.2782,95.4881,95.8473,42112.757517533,0
+UNF.US,D,20140604,000000,95.6046,96.502,95.4971,96.0921,45323.980912963,0
+UNF.US,D,20140605,000000,96.0423,98.7316,95.3797,98.4243,44660.629601232,0
+UNF.US,D,20140606,000000,98.9525,99.8328,98.6551,99.5645,36581.814686531,0
+UNF.US,D,20140609,000000,99.6341,100.35,98.8928,100.182,70666.011176616,0
+UNF.US,D,20140610,000000,100.122,100.729,99.4749,100.46,68402.576094767,0
+UNF.US,D,20140611,000000,100.112,100.559,99.6142,99.783,48741.245246127,0
+UNF.US,D,20140612,000000,99.8525,100.599,98.5755,99.8725,47666.817136671,0
+UNF.US,D,20140613,000000,100.281,100.281,98.8103,99.6639,44957.12753602,0
+UNF.US,D,20140616,000000,99.773,99.773,98.454,99.0968,64936.062952095,0
+UNF.US,D,20140617,000000,99.2062,100.579,98.8332,99.5843,99079.559029137,0
+UNF.US,D,20140618,000000,99.3853,100.36,99.0768,99.654,60017.212467828,0
+UNF.US,D,20140619,000000,100.142,100.42,99.2262,99.4351,85738.157041363,0
+UNF.US,D,20140620,000000,99.8425,100.868,99.7531,100.818,145588.52660351,0
+UNF.US,D,20140623,000000,101.146,101.524,99.1267,99.7631,69980.548154494,0
+UNF.US,D,20140624,000000,99.7631,101.574,99.6933,100.559,70744.40724073,0
+UNF.US,D,20140625,000000,100.172,101.514,99.5346,101.037,40248.338300467,0
+UNF.US,D,20140626,000000,101.326,101.326,99.7133,100.669,59430.247064719,0
+UNF.US,D,20140627,000000,100.271,102.738,100.271,102.738,248233.09639434,0
+UNF.US,D,20140630,000000,102.43,103.604,101.425,103.216,65601.424419317,0
+UNF.US,D,20140701,000000,103.505,105.006,103.116,104.042,90216.783473301,0
+UNF.US,D,20140702,000000,105.146,106.767,102.987,104.769,100245.44921339,0
+UNF.US,D,20140703,000000,105.464,106.061,104.439,106.061,42148.940316354,0
+UNF.US,D,20140707,000000,106.022,106.022,102.53,102.798,68493.033091821,0
+UNF.US,D,20140708,000000,102.35,103.107,101.903,102.36,73822.960373814,0
+UNF.US,D,20140709,000000,102.36,102.549,101.594,101.813,43246.485213948,0
+UNF.US,D,20140710,000000,99.5047,100.878,99.5047,100.321,63419.400634817,0
+UNF.US,D,20140711,000000,100.469,100.709,99.4251,99.7033,47865.822530191,0
+UNF.US,D,20140714,000000,100.769,100.769,99.5744,100.222,37299.440196496,0
+UNF.US,D,20140715,000000,99.7133,100.202,98.5437,99.0868,86560.310636813,0
+UNF.US,D,20140716,000000,99.6341,100.242,98.0184,100.112,96194.985900848,0
+UNF.US,D,20140717,000000,99.783,99.8525,97.7626,97.9128,67184.421867768,0
+UNF.US,D,20140718,000000,97.6571,99.2262,97.2771,99.1365,46831.597530536,0
+UNF.US,D,20140721,000000,98.4243,99.0968,97.2692,97.7128,28321.080699977,0
+UNF.US,D,20140722,000000,98.0381,98.484,97.6292,98.3646,36631.063496038,0
+UNF.US,D,20140723,000000,98.3943,98.5535,97.4203,98.4342,32369.533857033,0
+UNF.US,D,20140724,000000,98.9525,99.5246,97.5904,98.1865,35373.711236982,0
+UNF.US,D,20140725,000000,97.4004,97.8541,96.2343,96.6353,150827.99688845,0
+UNF.US,D,20140728,000000,96.6353,96.9647,94.9369,96.2642,67574.392032847,0
+UNF.US,D,20140729,000000,96.5467,96.9417,95.2325,95.8632,67227.640210806,0
+UNF.US,D,20140730,000000,96.7806,97.1945,95.911,96.108,41828.320515685,0
+UNF.US,D,20140731,000000,95.1131,95.6006,94.2743,94.6444,104108.96806536,0
+UNF.US,D,20140801,000000,94.7717,94.9568,94.0445,94.7917,43521.87651609,0
+UNF.US,D,20140804,000000,95.0932,95.2792,93.8694,94.3032,60051.385111159,0
+UNF.US,D,20140805,000000,93.8594,95.1728,93.4027,94.8802,38534.68074516,0
+UNF.US,D,20140806,000000,94.723,97.2045,94.5479,95.9598,53124.389292285,0
+UNF.US,D,20140807,000000,95.9796,96.3139,94.4494,94.8614,21447.35400159,0
+UNF.US,D,20140808,000000,94.6832,95.8045,94.4305,94.4991,71855.018149008,0
+UNF.US,D,20140811,000000,95.2126,97.1298,95.0135,96.6254,30403.601787718,0
+UNF.US,D,20140812,000000,96.508,96.7318,94.6245,95.2423,25866.680846569,0
+UNF.US,D,20140813,000000,95.8344,96.304,95.4344,95.9985,33936.450061564,0
+UNF.US,D,20140814,000000,96.3637,96.3637,95.3459,96.0185,25479.725914726,0
+UNF.US,D,20140815,000000,97.0701,97.3905,94.7618,96.0483,38664.335774271,0
+UNF.US,D,20140818,000000,97.0502,98.0381,96.3637,97.8541,30384.505310562,0
+UNF.US,D,20140819,000000,97.7128,98.5854,97.2771,97.7626,61179.082341103,0
+UNF.US,D,20140820,000000,97.0851,97.2771,96.3239,96.703,35473.213933743,0
+UNF.US,D,20140821,000000,96.7517,97.3726,96.488,97.3626,55775.784383723,0
+UNF.US,D,20140822,000000,97.1398,97.2692,95.7667,95.8344,49961.409628617,0
+UNF.US,D,20140825,000000,96.1945,96.9219,95.2503,95.5717,47117.039610129,0
+UNF.US,D,20140826,000000,95.9896,96.0284,94.7519,95.7767,58974.946846212,0
+UNF.US,D,20140827,000000,95.6194,96.3339,94.8314,95.0335,56523.562226039,0
+UNF.US,D,20140828,000000,94.6832,95.2225,93.7012,94.6444,33896.246951761,0
+UNF.US,D,20140829,000000,94.5758,94.9658,93.8594,94.3917,40113.657882632,0
+UNF.US,D,20140902,000000,94.7917,95.5329,93.9171,95.1628,74265.194581635,0
+UNF.US,D,20140903,000000,95.4145,95.4145,93.1381,93.5778,88909.177326992,0
+UNF.US,D,20140904,000000,93.741,94.8414,93.1479,93.7709,107130.23176698,0
+UNF.US,D,20140905,000000,93.3828,96.1378,93.3828,95.7955,73616.919436078,0
+UNF.US,D,20140908,000000,95.9388,96.6134,94.74,95.305,24524.902056929,0
+UNF.US,D,20140909,000000,95.4215,95.4215,93.6216,93.8664,39596.042843931,0
+UNF.US,D,20140910,000000,94.1499,94.4664,93.2913,94.0315,46939.140849256,0
+UNF.US,D,20140911,000000,93.4297,95.8025,93.4297,95.2762,33310.286626398,0
+UNF.US,D,20140912,000000,95.4314,95.52,93.7679,94.4961,34966.654750238,0
+UNF.US,D,20140915,000000,94.5449,95.52,93.8952,95.0405,52583.657465449,0
+UNF.US,D,20140916,000000,94.8086,96.7109,94.8086,96.4293,79303.649317563,0
+UNF.US,D,20140917,000000,96.5936,97.7526,96.3716,97.6004,94007.936727623,0
+UNF.US,D,20140918,000000,97.7925,100.311,96.9119,98.7903,94590.881819751,0
+UNF.US,D,20140919,000000,98.9724,100.202,96.7786,97.2045,113551.67348009,0
+UNF.US,D,20140922,000000,96.7497,97.5725,94.8584,96.3816,93404.890080594,0
+UNF.US,D,20140923,000000,96.2822,96.486,93.6505,94.5917,68750.332994554,0
+UNF.US,D,20140924,000000,94.6215,95.7737,94.4961,95.4911,39222.153922773,0
+UNF.US,D,20140925,000000,94.5161,94.5549,93.5748,94.0912,40824.247848381,0
+UNF.US,D,20140926,000000,94.13,94.73,92.6864,94.3002,42637.408100448,0
+UNF.US,D,20140929,000000,93.7679,94.6902,93.0485,94.3987,47098.948210719,0
+UNF.US,D,20140930,000000,94.5917,95.6951,93.9628,94.0812,70035.827430471,0
+UNF.US,D,20141001,000000,94.1499,94.4077,92.0386,92.7929,84735.089451806,0
+UNF.US,D,20141002,000000,92.951,93.6038,91.9133,93.144,53646.024641964,0
+UNF.US,D,20141003,000000,94.1399,95.0016,93.9928,94.3887,30715.175888683,0
+UNF.US,D,20141006,000000,94.5818,94.6514,93.2913,93.5351,32114.24410979,0
+UNF.US,D,20141007,000000,93.2416,93.728,92.6575,92.951,66733.141960242,0
+UNF.US,D,20141008,000000,92.6485,95.5299,92.1182,95.1101,52740.449593676,0
+UNF.US,D,20141009,000000,95.0105,95.8324,92.1471,92.5411,78120.672811641,0
+UNF.US,D,20141010,000000,92.0685,94.8772,91.5283,92.8923,88255.876792711,0
+UNF.US,D,20141013,000000,92.9311,94.1202,92.5511,93.1539,61690.666913333,0
+UNF.US,D,20141014,000000,94.35,95.0504,92.7152,93.4962,105777.39712215,0
+UNF.US,D,20141015,000000,93.1152,94.4763,93.0187,93.4574,123832.6137342,0
+UNF.US,D,20141016,000000,93.0187,96.2423,93.0187,95.2473,102204.3457385,0
+UNF.US,D,20141017,000000,96.6721,96.6721,94.9728,95.9189,61410.250222464,0
+UNF.US,D,20141020,000000,95.9588,96.496,94.8584,96.2323,58843.281661611,0
+UNF.US,D,20141021,000000,96.4682,98.9427,96.4682,98.883,113517.50083676,0
+UNF.US,D,20141022,000000,99.783,100.967,97.6292,99.5346,70971.554811111,0
+UNF.US,D,20141023,000000,103.245,104.779,102.301,103.405,122316.95649466,0
+UNF.US,D,20141024,000000,103.793,105.504,103.793,105.046,67922.148932634,0
+UNF.US,D,20141027,000000,104.36,104.679,103.872,104.221,45967.230669793,0
+UNF.US,D,20141028,000000,105.126,107.891,104.967,107.684,63756.101679408,0
+UNF.US,D,20141029,000000,107.991,107.991,104.887,105.683,90017.77807978,0
+UNF.US,D,20141030,000000,105.226,107.344,105.036,106.26,65031.545337874,0
+UNF.US,D,20141031,000000,106.997,108.668,106.997,108.628,81660.556629703,0
+UNF.US,D,20141103,000000,108.479,109.633,107.127,107.544,93865.215687826,0
+UNF.US,D,20141104,000000,106.867,108.987,106.031,107.873,84569.251623872,0
+UNF.US,D,20141105,000000,108.221,109.554,107.295,109.175,70960.498955915,0
+UNF.US,D,20141106,000000,108.818,109.762,106.977,109.106,75898.445917338,0
+UNF.US,D,20141107,000000,109.365,109.365,108.499,109.076,37846.202489802,0
+UNF.US,D,20141110,000000,107.226,109.673,107.226,109.653,75228.059061392,0
+UNF.US,D,20141111,000000,109.225,110.678,107.166,109.355,65737.109914898,0
+UNF.US,D,20141112,000000,109.185,110.668,108.867,110.579,45822.499474507,0
+UNF.US,D,20141113,000000,110.768,110.817,109.125,110.002,91023.860902575,0
+UNF.US,D,20141114,000000,109.782,110.748,109.255,109.484,64387.290503297,0
+UNF.US,D,20141117,000000,108.907,109.524,108.678,108.678,43093.7133967,0
+UNF.US,D,20141118,000000,109.066,110.887,108.479,109.653,79879.558865476,0
+UNF.US,D,20141119,000000,109.782,109.782,107.554,108.688,68607.611954757,0
+UNF.US,D,20141120,000000,108.041,110.499,108.041,110.409,101330.93317804,0
+UNF.US,D,20141121,000000,111.922,111.922,109.772,110.25,107869.96898734,0
+UNF.US,D,20141124,000000,110.26,110.976,109.762,110.658,89952.448026352,0
+UNF.US,D,20141125,000000,110.738,111.782,109.365,109.902,95841.198534592,0
+UNF.US,D,20141126,000000,110.23,110.28,108.907,109.474,92332.472126627,0
+UNF.US,D,20141128,000000,109.972,110.041,108.578,108.658,38607.046342804,0
+UNF.US,D,20141201,000000,108.838,108.838,105.424,105.474,125103.03200393,0
+UNF.US,D,20141202,000000,105.406,107.921,105.406,107.644,50878.040532101,0
+UNF.US,D,20141203,000000,108.001,109.345,107.723,108.718,50668.984361131,0
+UNF.US,D,20141204,000000,108.947,110.211,106.807,107.314,51814.772990486,0
+UNF.US,D,20141205,000000,107.166,109.544,107.166,108.848,64538.052165055,0
+UNF.US,D,20141208,000000,108.35,110.131,107.644,108.887,61193.153429535,0
+UNF.US,D,20141209,000000,107.424,110.389,107.196,110.31,80034.340838214,0
+UNF.US,D,20141210,000000,110.071,110.678,107.047,107.544,57350.741210214,0
+UNF.US,D,20141211,000000,107.941,110.429,107.704,109.614,117181.00921747,0
+UNF.US,D,20141212,000000,108.548,109.643,106.55,107.424,55924.53588999,0
+UNF.US,D,20141215,000000,108.688,109.584,107.285,107.723,52797.739025144,0
+UNF.US,D,20141216,000000,106.727,109.653,106.55,106.599,69242.821089627,0
+UNF.US,D,20141217,000000,106.658,109.584,105.623,108.977,51312.234117962,0
+UNF.US,D,20141218,000000,110.071,111.732,108.997,111.156,31785.583687159,0
+UNF.US,D,20141219,000000,111.066,114.648,110.907,114.24,200380.33987483,0
+UNF.US,D,20141222,000000,113.812,115.822,113.125,115.663,68795.561493081,0
+UNF.US,D,20141223,000000,116.787,118.518,116.389,118.041,79524.766421474,0
+UNF.US,D,20141224,000000,118.488,119.175,117.434,118.647,35147.568744347,0
+UNF.US,D,20141226,000000,119.294,120.15,118.897,119.951,35253.101907576,0
+UNF.US,D,20141229,000000,119.861,121.035,119.254,120.259,71299.210155997,0
+UNF.US,D,20141230,000000,120.23,120.857,119.424,119.772,47589.426150302,0
+UNF.US,D,20141231,000000,120.468,121.444,118.15,118.359,73906.381826652,0
+UNF.US,D,20150102,000000,118.558,119.384,114.807,117.076,61774.088366171,0
+UNF.US,D,20150105,000000,116.05,117.434,114.2,114.707,69506.151458829,0
+UNF.US,D,20150106,000000,114.827,115.016,111.195,113.365,153461.30058048,0
+UNF.US,D,20150107,000000,115.096,118.538,104.569,110.668,399611.87588708,0
+UNF.US,D,20150108,000000,111.195,114.031,109.574,112.548,263016.78494625,0
+UNF.US,D,20150109,000000,111.882,112.678,110.748,111.275,80314.757529081,0
+UNF.US,D,20150112,000000,111.544,112.529,109.852,112.081,79688.594093916,0
+UNF.US,D,20150113,000000,112.758,114.23,111.742,113.265,170189.81456907,0
+UNF.US,D,20150114,000000,112.27,113.643,111.981,113.205,110355.52625084,0
+UNF.US,D,20150115,000000,113.752,114.389,112.349,114.17,140725.96047297,0
+UNF.US,D,20150116,000000,113.444,115.892,113.444,115.713,106146.26065457,0
+UNF.US,D,20150120,000000,116.32,116.479,113.435,115.116,95087.390225806,0
+UNF.US,D,20150121,000000,114.041,114.648,111.852,112.728,114175.82675977,0
+UNF.US,D,20150122,000000,112.996,114.747,111.653,114.747,143326.09659941,0
+UNF.US,D,20150123,000000,114.747,115.116,113.375,114.319,69157.389481299,0
+UNF.US,D,20150126,000000,114.002,114.976,113.355,114.976,108155.41106693,0
+UNF.US,D,20150127,000000,113.503,116.06,113.385,114.707,93832.048122241,0
+UNF.US,D,20150128,000000,115.096,115.513,113.812,113.892,111916.41198889,0
+UNF.US,D,20150129,000000,113.822,116.16,113.066,116.12,58591.007147603,0
+UNF.US,D,20150130,000000,114.757,115.882,113.056,113.165,70541.381536231,0
+UNF.US,D,20150202,000000,113.822,115.215,112.469,115.205,49793.561645193,0
+UNF.US,D,20150203,000000,115.364,118.35,115.364,117.683,100754.01855238,0
+UNF.US,D,20150204,000000,116.877,118.15,115.225,116.2,101474.65929559,0
+UNF.US,D,20150205,000000,117.076,118.13,116.677,117.763,58050.275320767,0
+UNF.US,D,20150206,000000,118.1,118.34,116.529,117.274,73736.52368774,0
+UNF.US,D,20150209,000000,116.916,118.17,115.623,116.1,47684.908536082,0
+UNF.US,D,20150210,000000,117.185,117.214,114.707,117.096,60903.69103896,0
+UNF.US,D,20150211,000000,117.136,117.781,116.2,117.136,61137.874153556,0
+UNF.US,D,20150212,000000,118.15,120.011,117.076,119.204,68052.80903949,0
+UNF.US,D,20150213,000000,119.623,119.623,117.056,118.717,52505.261401335,0
+UNF.US,D,20150217,000000,118.478,119.414,117.006,117.801,50812.710478672,0
+UNF.US,D,20150218,000000,117.961,118.986,117.194,118.598,49050.809191603,0
+UNF.US,D,20150219,000000,118.538,119.085,116.976,117.483,46877.831106808,0
+UNF.US,D,20150220,000000,117.593,118.05,115.981,117.464,65937.120386163,0
+UNF.US,D,20150223,000000,117.086,117.086,115.235,116.926,87860.881238907,0
+UNF.US,D,20150224,000000,116.926,118.777,116.647,117.334,70151.411371152,0
+UNF.US,D,20150225,000000,117.613,117.831,116.11,117.146,49027.692403467,0
+UNF.US,D,20150226,000000,117.006,117.881,115.961,117.613,78661.404638477,0
+UNF.US,D,20150227,000000,117.066,117.523,114.837,115.782,84742.124996021,0
+UNF.US,D,20150302,000000,116.06,117.921,115.533,117.334,57885.442570579,0
+UNF.US,D,20150303,000000,116.558,117.185,114.807,115.723,57679.401632845,0
+UNF.US,D,20150304,000000,114.847,115.723,114.12,115.295,111974.70649811,0
+UNF.US,D,20150305,000000,115.334,115.743,112.808,113.155,122239.56550829,0
+UNF.US,D,20150306,000000,112.191,112.808,110.201,111.554,120597.26847288,0
+UNF.US,D,20150309,000000,112.141,113.643,111.971,113.036,55452.149349816,0
+UNF.US,D,20150310,000000,112.738,112.738,110.509,110.748,83704.884763131,0
+UNF.US,D,20150311,000000,110.579,112.798,110.23,112.121,105680.90965861,0
+UNF.US,D,20150312,000000,112.489,115.782,112.191,115.683,82695.786707102,0
+UNF.US,D,20150313,000000,115.066,115.066,113.215,113.962,274770.16409685,0
+UNF.US,D,20150316,000000,114.817,116.449,114.002,115.086,112859.17491376,0
+UNF.US,D,20150317,000000,114.27,115.225,113.972,114.439,159032.44652128,0
+UNF.US,D,20150318,000000,113.872,115.424,112.708,114.12,113067.22600697,0
+UNF.US,D,20150319,000000,114.319,114.876,112.578,113.922,66385.385060455,0
+UNF.US,D,20150320,000000,114.539,115.673,114.349,115.324,107012.63767081,0
+UNF.US,D,20150323,000000,115.304,116.09,114.837,115.374,39294.519520417,0
+UNF.US,D,20150324,000000,114.986,116.429,114.697,115.852,40630.267843586,0
+UNF.US,D,20150325,000000,115.802,115.931,112.509,112.608,55507.428625794,0
+UNF.US,D,20150326,000000,111.952,114.07,111.952,113.275,51709.239827257,0
+UNF.US,D,20150327,000000,113.205,114.717,113.116,114.658,48016.584191948,0
+UNF.US,D,20150330,000000,115.792,115.951,114.787,115.304,40732.785773581,0
+UNF.US,D,20150331,000000,114.359,115.613,113.772,114.707,65349.14990531,0
+UNF.US,D,20150401,000000,108.161,118.817,107.087,115.743,171755.72569586,0
+UNF.US,D,20150402,000000,116.787,119.752,114.837,119.105,169293.28522048,0
+UNF.US,D,20150406,000000,118.667,119.991,116.767,117.991,129893.23253684,0
+UNF.US,D,20150407,000000,117.503,119.244,116.966,117.454,102096.80241977,0
+UNF.US,D,20150408,000000,117.891,119.294,117.434,118.22,76233.13680644,0
+UNF.US,D,20150409,000000,118.359,118.927,116.767,118.15,62362.058847026,0
+UNF.US,D,20150410,000000,118.558,119.593,118.34,118.627,85770.319529205,0
+UNF.US,D,20150413,000000,118.438,119.732,117.503,118.09,74284.291058791,0
+UNF.US,D,20150414,000000,118.29,119.224,117.334,118.877,63611.370484121,0
+UNF.US,D,20150415,000000,119.434,119.434,117.713,117.713,56769.806273575,0
+UNF.US,D,20150416,000000,117.841,120.777,117.454,119.145,99324.79799893,0
+UNF.US,D,20150417,000000,118.07,118.369,116.429,117.175,61663.529814216,0
+UNF.US,D,20150420,000000,117.881,119.692,117.881,119.085,86242.706069379,0
+UNF.US,D,20150421,000000,119.234,119.234,117.414,117.653,65676.805250195,0
+UNF.US,D,20150422,000000,117.781,118.19,116.26,116.598,39712.631862357,0
+UNF.US,D,20150423,000000,116.617,117.374,115.513,116.32,78387.01841408,0
+UNF.US,D,20150424,000000,116.717,116.717,114.648,114.976,75050.160300518,0
+UNF.US,D,20150427,000000,115.076,116.409,113.872,114.12,52534.408655941,0
+UNF.US,D,20150428,000000,113.932,114.687,113.225,113.405,97468.419403825,0
+UNF.US,D,20150429,000000,113.026,113.593,111.932,112.071,97981.0090538,0
+UNF.US,D,20150430,000000,111.106,111.524,108.897,110.35,112453.12350476,0
+UNF.US,D,20150501,000000,110.101,112.728,109.772,112.329,115528.6614046,0
+UNF.US,D,20150504,000000,112.778,113.862,111.902,112.996,55715.47971902,0
+UNF.US,D,20150505,000000,112.837,112.837,110.648,111.673,76028.100946451,0
+UNF.US,D,20150506,000000,111.574,112.389,110.569,111.325,77375.91020256,0
+UNF.US,D,20150507,000000,111.564,112.091,110.827,111.315,118479.56966406,0
+UNF.US,D,20150508,000000,112.101,113.553,112.031,112.031,92135.476888598,0
+UNF.US,D,20150511,000000,111.762,113.245,111.762,112.22,50685.065605052,0
+UNF.US,D,20150512,000000,111.484,111.484,109.444,110.957,111173.65953531,0
+UNF.US,D,20150513,000000,111.424,111.524,110.27,110.817,82900.822567092,0
+UNF.US,D,20150514,000000,111.404,112.708,111.146,112.091,109169.53451168,0
+UNF.US,D,20150515,000000,112.23,112.23,110.927,111.195,105849.76271978,0
+UNF.US,D,20150518,000000,110.797,112.708,108.508,112.439,161337.08979068,0
+UNF.US,D,20150519,000000,112.628,112.628,111.285,111.494,58380.945898888,0
+UNF.US,D,20150520,000000,111.434,112.489,111.046,111.464,60739.863366517,0
+UNF.US,D,20150521,000000,111.504,112.24,110.917,111.315,111835.00069155,0
+UNF.US,D,20150522,000000,111.265,111.713,110.131,110.211,38167.827368217,0
+UNF.US,D,20150526,000000,110.002,110.31,108.708,109.752,92463.132233483,0
+UNF.US,D,20150527,000000,110.121,113.135,109.554,112.459,101469.63390686,0
+UNF.US,D,20150528,000000,112.538,112.827,111.603,112.618,36391.854992717,0
+UNF.US,D,20150529,000000,112.349,113.295,111.096,111.404,58581.961447898,0
+UNF.US,D,20150601,000000,112.081,112.369,110.469,111.554,49698.079259414,0
+UNF.US,D,20150602,000000,110.947,112.688,110.608,111.464,86980.433134244,0
+UNF.US,D,20150603,000000,112.24,112.558,110.807,112.23,83516.935224806,0
+UNF.US,D,20150604,000000,111.414,111.742,110.33,110.857,21545.851620605,0
+UNF.US,D,20150605,000000,110.3,111.404,109.842,111.255,90597.707938674,0
+UNF.US,D,20150608,000000,111.305,112.986,111.305,112.23,41142.857493561,0
+UNF.US,D,20150609,000000,111.932,113.006,111.285,112.808,48441.732078104,0
+UNF.US,D,20150610,000000,113.453,115.543,113.375,114.21,62424.373667219,0
+UNF.US,D,20150611,000000,114.14,114.24,113.245,113.862,31447.877564823,0
+UNF.US,D,20150612,000000,113.583,114.2,112.309,112.638,27590.389179328,0
+UNF.US,D,20150615,000000,111.603,111.603,109.872,110.439,57950.772624008,0
+UNF.US,D,20150616,000000,110.211,111.384,109.574,110.837,43388.201175999,0
+UNF.US,D,20150617,000000,111.235,111.235,109.832,110.469,28310.024844782,0
+UNF.US,D,20150618,000000,110.967,112.996,110.161,112.439,49746.322991176,0
+UNF.US,D,20150619,000000,112.778,113.463,111.026,112.808,72515.354227506,0
+UNF.US,D,20150622,000000,113.135,113.295,111.952,112.101,70977.585277581,0
+UNF.US,D,20150623,000000,111.971,113.673,111.335,113.125,95848.234078808,0
+UNF.US,D,20150624,000000,112.738,113.145,111.026,112.061,50975.533073371,0
+UNF.US,D,20150625,000000,112.369,112.818,111.066,112.25,59594.074737162,0
+UNF.US,D,20150626,000000,112.349,112.638,110.877,111.494,105029.61927982,0
+UNF.US,D,20150629,000000,110.658,111.225,108.518,108.578,75695.420212839,0
+UNF.US,D,20150630,000000,109.842,109.992,107.813,109.037,133425.07573294,0
+UNF.US,D,20150701,000000,113.573,115.822,111.345,114.449,128212.74254712,0
+UNF.US,D,20150702,000000,115.265,116.479,113.583,114.17,98155.892581438,0
+UNF.US,D,20150706,000000,113.076,114.608,112.131,113.513,60309.690091636,0
+UNF.US,D,20150707,000000,113.653,114.369,111.603,113.116,60927.812904841,0
+UNF.US,D,20150708,000000,112.051,112.379,111.136,111.872,108313.20827289,0
+UNF.US,D,20150709,000000,113.503,113.503,110.469,111.175,88718.212555432,0
+UNF.US,D,20150710,000000,111.295,112.857,111.096,112.708,63591.26892922,0
+UNF.US,D,20150713,000000,113.463,113.802,111.375,112.708,89952.448026352,0
+UNF.US,D,20150714,000000,113.026,113.026,111.633,112.548,33967.60747166,0
+UNF.US,D,20150715,000000,112.319,112.319,111.245,111.752,53884.22806754,0
+UNF.US,D,20150716,000000,112.558,115.275,112.558,114.359,53949.558120969,0
+UNF.US,D,20150717,000000,114.12,114.986,111.414,112.429,61541.915407066,0
+UNF.US,D,20150720,000000,112.808,112.847,110.807,111.693,56618.039534073,0
+UNF.US,D,20150721,000000,111.852,111.942,109.633,110.041,52824.876124261,0
+UNF.US,D,20150722,000000,109.742,110.748,109.742,110.479,55798.901171859,0
+UNF.US,D,20150723,000000,110.419,110.698,108.33,108.768,71183.626215317,0
+UNF.US,D,20150724,000000,108.927,109.484,107.127,107.265,77437.219945008,0
+UNF.US,D,20150727,000000,106.111,107.991,105.296,106.827,76003.979080569,0
+UNF.US,D,20150728,000000,107.554,107.971,105.863,107.584,53847.040190974,0
+UNF.US,D,20150729,000000,108.001,109.066,107.216,107.694,71899.241569791,0
+UNF.US,D,20150730,000000,107.494,109.484,106.767,108.281,202983.49123451,0
+UNF.US,D,20150731,000000,108.469,109.713,107.364,108.021,77437.219945008,0
+UNF.US,D,20150803,000000,108.191,108.678,106.767,107.853,59692.572356177,0
+UNF.US,D,20150804,000000,107.941,109.185,107.941,108.907,68616.657654462,0
+UNF.US,D,20150805,000000,109.345,111.504,106.997,111.016,77539.737875004,0
+UNF.US,D,20150806,000000,110.996,112.27,109.195,110.509,90950.490227186,0
+UNF.US,D,20150807,000000,110.031,112.409,109.693,110.758,72822.90801749,0
+UNF.US,D,20150810,000000,111.335,112.479,111.106,112.23,65130.04295689,0
+UNF.US,D,20150811,000000,111.772,111.932,110.34,110.996,36180.788666257,0
+UNF.US,D,20150812,000000,110.031,111.593,108.668,110.927,27797.435194807,0
+UNF.US,D,20150813,000000,110.748,111.991,110.071,111.275,93337.549871676,0
+UNF.US,D,20150814,000000,110.996,113.523,110.24,112.309,144415.60087504,0
+UNF.US,D,20150817,000000,111.981,113.365,111.494,113.365,72616.867079755,0
+UNF.US,D,20150818,000000,113.444,115.693,112.191,112.926,86259.792391044,0
+UNF.US,D,20150819,000000,111.822,112.877,111.076,111.732,63591.26892922,0
+UNF.US,D,20150820,000000,110.708,111.534,109.992,109.992,56515.521604078,0
+UNF.US,D,20150821,000000,108.201,109.633,106.051,107.931,79286.562995898,0
+UNF.US,D,20150824,000000,102.52,108.131,102.231,104.699,99803.215005572,0
+UNF.US,D,20150825,000000,107.334,107.334,102.658,103.077,77437.219945008,0
+UNF.US,D,20150826,000000,104.808,105.106,101.992,104.719,55489.337226383,0
+UNF.US,D,20150827,000000,105.366,106.25,103.972,105.933,62873.643419255,0
+UNF.US,D,20150828,000000,105.613,106.27,104.399,105.424,43182.160238265,0
+UNF.US,D,20150831,000000,103.842,106.14,103.842,105.683,54976.747576409,0
+UNF.US,D,20150901,000000,104.32,105.623,103.535,104.549,179185.26038726,0
+UNF.US,D,20150902,000000,105.206,107.981,104.779,107.166,99492.645982353,0
+UNF.US,D,20150903,000000,107.624,108.598,106.599,106.867,94669.277883866,0
+UNF.US,D,20150904,000000,105.793,106.937,105.076,105.713,64720.976314654,0
+UNF.US,D,20150908,000000,106.747,108.181,106.43,107.931,29767.387575102,0
+UNF.US,D,20150909,000000,108.578,108.578,106.41,106.817,54853.123013768,0
+UNF.US,D,20150910,000000,106.867,107.265,105.713,106.14,39435.230404723,0
+UNF.US,D,20150911,000000,105.663,106.937,105.006,106.55,58645.281345836,0
+UNF.US,D,20150914,000000,106.54,106.54,105.414,106.051,48910.098307296,0
+UNF.US,D,20150915,000000,105.992,107.494,105.763,107.265,41318.746098945,0
+UNF.US,D,20150916,000000,107.364,107.931,106.29,106.678,54445.061449279,0
+UNF.US,D,20150917,000000,106.837,108.728,106.837,107.584,53737.486716764,0
+UNF.US,D,20150918,000000,106.29,107.901,104.759,105.376,130318.38042299,0
+UNF.US,D,20150921,000000,106.14,106.56,104.469,106.121,51571.544176185,0
+UNF.US,D,20150922,000000,105.026,105.026,103.245,104.509,54031.974496063,0
+UNF.US,D,20150923,000000,104.897,105.326,103.594,104.33,77104.539211397,0
+UNF.US,D,20150924,000000,103.912,104.062,101.723,103.972,119811.29767625,0
+UNF.US,D,20150925,000000,104.469,105.573,103.116,104.211,78232.236441342,0
+UNF.US,D,20150928,000000,103.733,104.429,102.111,102.51,80067.5084038,0
+UNF.US,D,20150929,000000,102.658,103.037,101.624,102.559,65007.423471993,0
+UNF.US,D,20150930,000000,103.176,104.36,102.559,104.181,79667.48746127,0
+UNF.US,D,20151001,000000,103.992,104.847,102.579,103.902,66342.166717418,0
+UNF.US,D,20151002,000000,103.047,103.077,100.172,102.778,82541.004734365,0
+UNF.US,D,20151005,000000,103.415,106.718,103.315,106.111,46387.353167224,0
+UNF.US,D,20151006,000000,106.26,106.26,104.062,104.38,77104.539211397,0
+UNF.US,D,20151007,000000,104.857,107.146,104.857,106.797,45626.509314223,0
+UNF.US,D,20151008,000000,106.28,108.261,105.813,108.041,83151.086925609,0
+UNF.US,D,20151009,000000,107.843,108.858,107.354,107.464,38246.223432331,0
+UNF.US,D,20151012,000000,107.773,109.832,107.514,109.444,45931.047870972,0
+UNF.US,D,20151013,000000,108.887,110.359,108.281,108.281,57724.630131372,0
+UNF.US,D,20151014,000000,108.538,109.425,106.797,107.206,52600.743787114,0
+UNF.US,D,20151015,000000,107.424,108.927,105.873,108.838,59980.024591261,0
+UNF.US,D,20151016,000000,108.997,109.425,106.43,107.624,54343.548597028,0
+UNF.US,D,20151019,000000,107.146,108.508,106.619,107.901,40761.933028187,0
+UNF.US,D,20151020,000000,108.081,108.728,107.564,108.001,35948.61570715,0
+UNF.US,D,20151021,000000,104.37,104.37,99.256,101.485,113199.89626933,0
+UNF.US,D,20151022,000000,101.753,103.813,101.445,102.549,111555.58907842,0
+UNF.US,D,20151023,000000,103.067,103.872,101.694,103.156,69723.248251761,0
+UNF.US,D,20151026,000000,102.629,103.485,102.052,102.071,61111.742132185,0
+UNF.US,D,20151027,000000,101.963,102.668,100.39,101.186,102019.41143341,0
+UNF.US,D,20151028,000000,101.753,104.499,101.664,104.499,86127.122128697,0
+UNF.US,D,20151029,000000,104.459,104.629,102.49,103.206,54445.061449279,0
+UNF.US,D,20151030,000000,102.888,103.842,101.425,102.47,80590.148831225,0
+UNF.US,D,20151102,000000,102.48,104.689,102.48,104.201,69019.693830228,0
+UNF.US,D,20151103,000000,103.902,104.779,102.728,104.519,91254.02370619,0
+UNF.US,D,20151104,000000,104.399,105.316,102.4,103.574,45934.063104207,0
+UNF.US,D,20151105,000000,103.753,103.992,102.002,102.629,66342.166717418,0
+UNF.US,D,20151106,000000,102.599,105.216,101.903,104.609,101606.32448019,0
+UNF.US,D,20151109,000000,104.789,105.494,103.485,104.38,105659.80302597,0
+UNF.US,D,20151110,000000,104.241,104.399,103.186,103.654,84796.399194254,0
+UNF.US,D,20151111,000000,104.3,104.927,103.485,104.38,44088.740364298,0
+UNF.US,D,20151112,000000,103.644,104.589,103.315,103.644,114424.0809628,0
+UNF.US,D,20151113,000000,103.285,104.122,102.231,102.42,43270.607079829,0
+UNF.US,D,20151116,000000,102.161,102.957,100.987,102.788,59675.486034511,0
+UNF.US,D,20151117,000000,103.087,104.042,101.634,102.788,47673.852680887,0
+UNF.US,D,20151118,000000,103.226,104.251,102.39,103.852,65412.469803247,0
+UNF.US,D,20151119,000000,103.822,104.649,103.196,103.535,37732.628704611,0
+UNF.US,D,20151120,000000,104.261,105.156,103.385,103.852,75977.847059198,0
+UNF.US,D,20151123,000000,104.162,105.494,103.405,104.847,56597.937979172,0
+UNF.US,D,20151124,000000,104.3,105.773,103.315,105.434,43373.125009824,0
+UNF.US,D,20151125,000000,105.703,106.14,104.967,105.813,47572.339828636,0
+UNF.US,D,20151127,000000,105.703,106.42,104.649,106.031,35989.823894698,0
+UNF.US,D,20151130,000000,105.953,107.136,105.593,105.883,57624.122356867,0
+UNF.US,D,20151201,000000,106.44,108.3,105.833,107.803,62684.688803186,0
+UNF.US,D,20151202,000000,107.704,108.728,106.727,107.464,59317.678357274,0
+UNF.US,D,20151203,000000,107.474,107.833,103.395,103.733,79796.137412637,0
+UNF.US,D,20151204,000000,104.162,106.071,103.922,105.643,53212.836133849,0
+UNF.US,D,20151207,000000,105.306,105.923,104.39,105.096,96381.930361427,0
+UNF.US,D,20151208,000000,104.449,104.947,102.957,103.713,59908.664071362,0
+UNF.US,D,20151209,000000,103.535,103.912,101.674,102.708,95425.096348142,0
+UNF.US,D,20151210,000000,102.708,103.136,102.101,102.251,68160.35235821,0
+UNF.US,D,20151211,000000,100.569,100.589,98.6829,99.1068,73489.274562458,0
+UNF.US,D,20151214,000000,99.1068,99.9423,98.2709,99.5744,75337.612535602,0
+UNF.US,D,20151215,000000,100.321,101.843,99.5645,101.803,99830.352104689,0
+UNF.US,D,20151216,000000,104.022,107.295,103.196,105.643,134166.82310878,0
+UNF.US,D,20151217,000000,105.963,105.963,103.634,104.31,83535.026624218,0
+UNF.US,D,20151218,000000,103.763,103.842,101.186,101.793,233591.12380447,0
+UNF.US,D,20151221,000000,102.201,102.609,99.1864,100.469,87223.661948546,0
+UNF.US,D,20151222,000000,101.146,102.121,100.032,101.843,58721.66725446,0
+UNF.US,D,20151223,000000,102.201,102.41,101.156,102.002,65085.819536107,0
+UNF.US,D,20151224,000000,102.161,102.818,101.425,102.151,25691.79731893,0
+UNF.US,D,20151228,000000,101.554,103.037,101.007,103.037,54870.209335434,0
+UNF.US,D,20151229,000000,103.872,104.837,103.425,104.33,54347.568908009,0
+UNF.US,D,20151230,000000,104.439,104.439,102.549,103.365,45645.605791378,0
+UNF.US,D,20151231,000000,103.156,103.275,101.644,101.644,49603.60195138,0
+UNF.US,D,20160104,000000,99.8425,100.002,97.2322,98.0481,102419.43237593,0
+UNF.US,D,20160105,000000,98.873,99.8924,97.5427,99.1565,104777.34476582,0
+UNF.US,D,20160106,000000,98.5755,104.29,98.5437,99.7531,189340.56592322,0
+UNF.US,D,20160107,000000,98.9427,100.321,96.89,99.4948,116366.89624398,0
+UNF.US,D,20160108,000000,98.8332,99.5246,97.6771,98.1388,106749.3073016,0
+UNF.US,D,20160111,000000,98.665,100.759,98.3306,99.9923,123223.5366207,0
+UNF.US,D,20160112,000000,101.146,101.236,99.1565,99.9923,94824.059856602,0
+UNF.US,D,20160113,000000,100.202,100.669,97.7825,98.8332,107296.06959491,0
+UNF.US,D,20160114,000000,99.256,100.639,98.5954,99.5744,182631.67197502,0
+UNF.US,D,20160115,000000,97.4591,100.43,97.1298,100.41,154429.19044896,0
+UNF.US,D,20160119,000000,100.917,101.703,98.4938,99.256,134271.35119426,0
+UNF.US,D,20160120,000000,98.464,100.44,95.3777,99.5843,109439.9004251,0
+UNF.US,D,20160121,000000,99.5545,100.132,97.5725,98.6152,138554.99254367,0
+UNF.US,D,20160122,000000,99.1565,99.4749,97.5327,99.1068,97317.657742068,0
+UNF.US,D,20160125,000000,99.0371,99.0371,96.9974,97.2144,85078.826040612,0
+UNF.US,D,20160126,000000,97.5527,99.1267,96.9677,99.0768,97351.8303854,0
+UNF.US,D,20160127,000000,98.7416,98.7416,96.7358,97.0164,119629.37860441,0
+UNF.US,D,20160128,000000,98.2222,99.3953,97.5228,98.6152,69424.740161481,0
+UNF.US,D,20160129,000000,98.7118,102.768,98.1198,102.738,155212.14601235,0
+UNF.US,D,20160201,000000,101.992,102.012,100.779,101.206,83085.75687218,0
+UNF.US,D,20160202,000000,100.499,100.957,99.0271,99.5744,69624.750632746,0
+UNF.US,D,20160203,000000,100.212,100.212,97.7925,98.4441,68929.236833173,0
+UNF.US,D,20160204,000000,98.474,99.2062,95.8841,98.5755,155149.83119216,0
+UNF.US,D,20160205,000000,98.3943,98.3943,95.115,95.5837,124177.35540074,0
+UNF.US,D,20160208,000000,94.8225,98.5337,94.6842,98.2709,106279.93599467,0
+UNF.US,D,20160209,000000,97.0074,99.803,97.0074,97.5904,68017.631318414,0
+UNF.US,D,20160210,000000,98.3207,99.803,97.095,97.4303,61916.80940597,0
+UNF.US,D,20160211,000000,96.0214,97.2322,94.5389,96.3966,84511.962192404,0
+UNF.US,D,20160212,000000,97.3626,98.484,95.6314,97.7328,81998.262752039,0
+UNF.US,D,20160216,000000,98.6729,99.5645,96.2871,99.1068,106708.09911406,0
+UNF.US,D,20160217,000000,99.4152,99.5943,98.1098,98.6829,66722.086105046,0
+UNF.US,D,20160218,000000,98.6152,100.002,98.6152,99.5645,92513.386120735,0
+UNF.US,D,20160219,000000,99.5943,102.698,99.3456,102.46,159126.92382931,0
+UNF.US,D,20160222,000000,102.937,103.037,102.231,102.718,129705.2829985,0
+UNF.US,D,20160223,000000,102.599,103.803,101.943,102.828,99474.554582942,0
+UNF.US,D,20160224,000000,101.873,103.952,101.256,103.335,66683.893150734,0
+UNF.US,D,20160225,000000,103.872,104.32,102.261,102.828,98084.532061539,0
+UNF.US,D,20160226,000000,103.475,103.515,100.4,103.126,82244.506799575,0
+UNF.US,D,20160229,000000,103.146,104.33,102.36,102.848,106644.77921612,0
+UNF.US,D,20160301,000000,103.723,104.29,101.943,104.102,126078.96249437,0
+UNF.US,D,20160302,000000,103.743,105.016,101.226,102.052,103609.44442608,0
+UNF.US,D,20160303,000000,101.604,103.832,101.604,103.773,77331.686781779,0
+UNF.US,D,20160304,000000,103.385,104.808,102.141,104.102,86456.787629073,0
+UNF.US,D,20160307,000000,103.852,105.943,103.495,105.853,114972.85341159,0
+UNF.US,D,20160308,000000,105.823,105.823,104.419,104.867,108842.88424453,0
+UNF.US,D,20160309,000000,105.126,105.833,104.072,105.544,96234.183932906,0
+UNF.US,D,20160310,000000,105.504,107.265,103.634,104.649,81391.195794029,0
+UNF.US,D,20160311,000000,105.156,106.767,105.156,106.55,105718.09753518,0
+UNF.US,D,20160314,000000,106.002,107.265,104.867,105.406,65092.855080322,0
+UNF.US,D,20160315,000000,105.396,106.131,105.156,105.583,82930.974899443,0
+UNF.US,D,20160316,000000,105.633,106.927,104.867,106.52,55794.880860878,0
+UNF.US,D,20160317,000000,106.38,107.991,105.444,107.324,99070.513329433,0
+UNF.US,D,20160318,000000,108.041,108.578,107.067,107.694,112163.66111418,0
+UNF.US,D,20160321,000000,107.853,109.255,106.737,108.678,165495.09642195,0
+UNF.US,D,20160322,000000,107.971,110.917,107.404,110.141,144186.44314917,0
+UNF.US,D,20160323,000000,109.962,110.788,106.817,107.087,172267.31026808,0
+UNF.US,D,20160324,000000,107.414,108.758,105.424,108.648,115400.01145323,0
+UNF.US,D,20160328,000000,108.758,108.758,106.38,107.364,116310.61189025,0
+UNF.US,D,20160329,000000,107.783,110.101,107.206,110.101,130951.57940237,0
+UNF.US,D,20160330,000000,105.414,107.574,102.171,107.007,175876.54445055,0
+UNF.US,D,20160331,000000,106.54,107.334,106.081,106.49,139787.21785909,0
+UNF.US,D,20160401,000000,106.012,108.261,105.146,107.981,102405.36128751,0
+UNF.US,D,20160404,000000,107.971,107.971,105.923,106.111,104154.19656389,0
+UNF.US,D,20160405,000000,105.504,106.787,104.837,105.504,135305.57619393,0
+UNF.US,D,20160406,000000,105.534,106.18,104.927,105.873,123401.43538156,0
+UNF.US,D,20160407,000000,105.514,105.514,103.425,104.35,102335.00584535,0
+UNF.US,D,20160408,000000,105.306,105.673,104.399,104.957,59910.674226852,0
+UNF.US,D,20160411,000000,105.434,106.25,104.479,105.146,120446.50681112,0
+UNF.US,D,20160412,000000,105.396,106.28,104.719,105.833,92082.207768111,0
+UNF.US,D,20160413,000000,106.56,107.783,106.071,107.654,155239.28311147,0
+UNF.US,D,20160414,000000,107.454,107.961,107.176,107.534,78554.866397503,0
+UNF.US,D,20160415,000000,107.166,108.578,106.53,107.833,87997.571812233,0
+UNF.US,D,20160418,000000,107.574,109.673,107.285,109.315,80958.007285913,0
+UNF.US,D,20160419,000000,109.792,110.091,109.225,109.772,70037.837585961,0
+UNF.US,D,20160420,000000,109.842,110.021,108.231,108.261,87326.179878541,0
+UNF.US,D,20160421,000000,108.678,110.031,107.783,108.44,122660.69308347,0
+UNF.US,D,20160422,000000,108.848,109.514,108.31,108.738,117588.0657042,0
+UNF.US,D,20160425,000000,108.538,108.877,107.087,107.514,79374.004759717,0
+UNF.US,D,20160426,000000,108.161,110.897,107.971,109.653,131325.46832354,0
+UNF.US,D,20160427,000000,108.967,109.792,106.877,107.374,195272.5347745,0
+UNF.US,D,20160428,000000,106.52,109.325,106.23,106.5,217374.19438811,0
+UNF.US,D,20160429,000000,105.833,106.987,105.106,105.773,88583.532137596,0
+UNF.US,D,20160502,000000,106.49,107.464,105.963,106.27,116778.97811944,0
+UNF.US,D,20160503,000000,105.863,107.424,105.086,106.767,132950.67903727,0
+UNF.US,D,20160504,000000,106.101,108.141,105.913,106.25,107029.72399248,0
+UNF.US,D,20160505,000000,106.48,107.524,105.366,105.743,103885.84080596,0
+UNF.US,D,20160506,000000,105.683,107.117,104.887,107.107,101234.44571452,0
+UNF.US,D,20160509,000000,107.047,108.598,107.047,107.624,114166.78106006,0
+UNF.US,D,20160510,000000,107.833,109.305,107.803,109.225,67082.909015519,0
+UNF.US,D,20160511,000000,109.295,109.295,107.176,107.474,74633.053036322,0
+UNF.US,D,20160512,000000,107.783,109.325,107.354,108.638,82468.639136721,0
+UNF.US,D,20160513,000000,108.34,109.564,108.34,108.848,94754.709492194,0
+UNF.US,D,20160516,000000,109.195,109.792,108.261,109.076,102947.09819208,0
+UNF.US,D,20160517,000000,109.285,109.812,107.524,108.151,113826.05970449,0
+UNF.US,D,20160518,000000,107.713,108.947,107.156,108.39,101557.07567068,0
+UNF.US,D,20160519,000000,107.863,109.872,106.857,107.773,91183.668264036,0
+UNF.US,D,20160520,000000,107.763,109.145,106.777,108.678,68985.521186896,0
+UNF.US,D,20160523,000000,108.31,109.345,107.951,108.578,84000.377620175,0
+UNF.US,D,20160524,000000,109.106,111.703,108.937,111.494,107959.42090663,0
+UNF.US,D,20160525,000000,111.434,112.001,110.638,111.365,73376.705855012,0
+UNF.US,D,20160526,000000,110.947,111.991,110.658,111.882,89416.741588241,0
+UNF.US,D,20160527,000000,112.051,113.365,109.444,113.086,77181.930197766,0
+UNF.US,D,20160531,000000,112.896,113.195,111.414,112.916,78936.795940621,0
+UNF.US,D,20160601,000000,112.349,113.523,111.584,113.425,145936.28350329,0
+UNF.US,D,20160602,000000,113.076,113.135,111.106,112.847,124019.55819477,0
+UNF.US,D,20160603,000000,112.818,113.135,110.857,112.489,84448.642294466,0
+UNF.US,D,20160606,000000,112.339,112.956,111.464,112.648,99208.208980504,0
+UNF.US,D,20160607,000000,112.359,112.886,111.375,112.588,78972.978739443,0
+UNF.US,D,20160608,000000,112.439,114.26,111.792,113.982,95321.573340402,0
+UNF.US,D,20160609,000000,113.553,114.678,112.808,114.309,91202.764741193,0
+UNF.US,D,20160610,000000,113.365,114.419,113.325,113.892,72227.901992422,0
+UNF.US,D,20160613,000000,113.375,115.394,112.041,112.191,64133.005833801,0
+UNF.US,D,20160614,000000,112.031,112.309,110.947,111.603,82263.603276732,0
+UNF.US,D,20160615,000000,111.882,112.718,110.479,110.718,105728.14831264,0
+UNF.US,D,20160616,000000,110.579,110.588,109.096,110.419,91716.359468913,0
+UNF.US,D,20160617,000000,110.678,110.817,109.017,110.071,163546.25067429,0
+UNF.US,D,20160620,000000,110.778,111.991,110.549,110.807,72857.080660822,0
+UNF.US,D,20160621,000000,110.479,111.842,109.942,110.788,59962.938269594,0
+UNF.US,D,20160622,000000,111.185,111.474,110.389,110.708,61712.778623724,0
+UNF.US,D,20160623,000000,111.832,113.165,111.146,112.28,85699.964087053,0
+UNF.US,D,20160624,000000,109.365,111.066,107.404,107.783,216067.59331955,0
+UNF.US,D,20160627,000000,106.41,107.344,103.285,103.693,153147.71632402,0
+UNF.US,D,20160628,000000,104.36,104.569,102.37,102.947,149402.79664597,0
+UNF.US,D,20160629,000000,108.35,115.822,107.951,112.181,434083.027309,0
+UNF.US,D,20160630,000000,112.926,113.026,110.588,113.006,305110.44598664,0
+UNF.US,D,20160701,000000,111.195,113.842,111.036,112.021,144067.84397526,0
+UNF.US,D,20160705,000000,111.404,112.996,111.086,111.325,128118.26523908,0
+UNF.US,D,20160706,000000,110.648,111.514,110.161,110.429,99752.96111832,0
+UNF.US,D,20160707,000000,110.429,111.285,109.315,109.663,95322.578418147,0
+UNF.US,D,20160708,000000,110.002,112.986,110.002,112.339,106867.90647552,0
+UNF.US,D,20160711,000000,112.24,112.857,111.882,112.509,64641.575172795,0
+UNF.US,D,20160712,000000,113.026,113.315,112.071,112.768,85867.812070475,0
+UNF.US,D,20160713,000000,113.315,113.415,112.201,113.365,87597.550869704,0
+UNF.US,D,20160714,000000,114.041,116.05,112.788,113.693,119079.60107785,0
+UNF.US,D,20160715,000000,114.299,114.299,111.742,112.509,95933.665687136,0
+UNF.US,D,20160718,000000,112.976,113.503,111.842,112.171,55107.407683265,0
+UNF.US,D,20160719,000000,112.509,113.365,111.723,112.29,70735.361541025,0
+UNF.US,D,20160720,000000,112.061,114.319,112.061,113.473,69778.527527738,0
+UNF.US,D,20160721,000000,113.623,113.712,112.429,113.255,64413.42252467,0
+UNF.US,D,20160722,000000,113.493,114.648,113.026,113.772,56987.908144251,0
+UNF.US,D,20160725,000000,113.772,113.782,112.548,113.135,63299.796383156,0
+UNF.US,D,20160726,000000,112.768,114.827,112.349,114.319,125328.16941883,0
+UNF.US,D,20160727,000000,114.916,115.205,112.548,113.473,61369.042034918,0
+UNF.US,D,20160728,000000,113.305,114.697,112.339,114.15,106907.10450758,0
+UNF.US,D,20160729,000000,113.852,114.379,113.215,114.11,131836.04781801,0
+UNF.US,D,20160801,000000,114.359,115.414,113.056,114.946,96566.864666517,0
+UNF.US,D,20160802,000000,115.235,115.235,113.375,113.882,100124.83988399,0
+UNF.US,D,20160803,000000,113.365,114.797,113.026,114.697,89603.686048821,0
+UNF.US,D,20160804,000000,114.329,114.847,113.613,114.309,50881.055765336,0
+UNF.US,D,20160805,000000,114.906,116.011,114.787,115.553,59603.120436867,0
+UNF.US,D,20160808,000000,115.882,115.892,114.549,115.762,70372.528475063,0
+UNF.US,D,20160809,000000,115.324,115.503,114.777,115.364,103390.33747766,0
+UNF.US,D,20160810,000000,115.533,115.533,114.15,115.225,79754.92922509,0
+UNF.US,D,20160811,000000,115.205,116.379,115.096,115.991,61216.27021767,0
+UNF.US,D,20160812,000000,116.14,116.986,115.384,116.797,114789.929262,0
+UNF.US,D,20160815,000000,116.578,117.344,116.08,117.086,66688.918539459,0
+UNF.US,D,20160816,000000,118.22,121.981,117.204,120.727,282694.19703881,0
+UNF.US,D,20160817,000000,121.264,122.826,120.807,122.438,229106.46690607,0
+UNF.US,D,20160818,000000,122.846,124.269,121.931,123.006,172202.9852924,0
+UNF.US,D,20160819,000000,122.906,122.956,122.1,122.687,105307.02073745,0
+UNF.US,D,20160822,000000,122.209,123.762,122.209,123.443,95150.710123744,0
+UNF.US,D,20160823,000000,123.901,125.304,123.513,124.458,196279.62267503,0
+UNF.US,D,20160824,000000,123.861,124.279,123.205,123.752,108876.05181012,0
+UNF.US,D,20160825,000000,123.702,125.294,123.433,125.015,148116.29713231,0
+UNF.US,D,20160826,000000,124.707,125.413,123.732,124.587,63233.461251983,0
+UNF.US,D,20160829,000000,124.388,125.423,124.09,125.185,76217.055562519,0
+UNF.US,D,20160830,000000,124.866,126,124.707,125.483,102646.57994632,0
+UNF.US,D,20160831,000000,125.284,126.099,124.239,125.333,192747.77947894,0
+UNF.US,D,20160901,000000,125.622,125.622,124.03,125.483,126802.61847082,0
+UNF.US,D,20160902,000000,125.244,127.403,125.244,127.343,84944.145622775,0
+UNF.US,D,20160906,000000,127.383,127.553,126.399,127.493,85205.465836488,0
+UNF.US,D,20160907,000000,126.896,127.88,126.766,127.82,81282.647397563,0
+UNF.US,D,20160908,000000,127.93,128.07,126.716,127.95,101089.71451923,0
+UNF.US,D,20160909,000000,127.075,127.393,125.443,125.762,115070.34595287,0
+UNF.US,D,20160912,000000,125.712,127.393,125.433,127.323,115745.75819754,0
+UNF.US,D,20160913,000000,126.647,126.926,124.995,125.712,117837.32498498,0
+UNF.US,D,20160914,000000,126.468,126.468,125.493,125.97,67545.244778241,0
+UNF.US,D,20160915,000000,125.652,127.93,125.582,127.721,70065.979762822,0
+UNF.US,D,20160916,000000,127.643,127.99,126.746,127.671,109437.89026961,0
+UNF.US,D,20160919,000000,127.653,129.621,126.986,129.184,103490.84525216,0
+UNF.US,D,20160920,000000,129.304,129.951,128.707,129.074,148058.0026231,0
+UNF.US,D,20160921,000000,132.487,133.791,128.11,128.777,211718.62191673,0
+UNF.US,D,20160922,000000,129.044,130.198,129.034,130.129,100538.93191495,0
+UNF.US,D,20160923,000000,129.513,130.318,128.677,129.483,101087.70436375,0
+UNF.US,D,20160926,000000,128.757,130.138,128.13,128.19,141265.68722206,0
+UNF.US,D,20160927,000000,128,128.617,127.493,127.86,107188.52627618,0
+UNF.US,D,20160928,000000,128.537,129.951,128.2,129.374,99492.645982353,0
+UNF.US,D,20160929,000000,129.691,129.871,127.87,127.99,84700.916808474,0
+UNF.US,D,20160930,000000,128.826,129.144,127.613,128.777,108377.53324858,0
+UNF.US,D,20161003,000000,128.826,129.214,127.98,128.537,119857.53125253,0
+UNF.US,D,20161004,000000,128.945,129.503,128.09,128.547,87660.870767642,0
+UNF.US,D,20161005,000000,128.567,128.826,128.02,128.467,55828.048426465,0
+UNF.US,D,20161006,000000,129.094,130.238,128.269,129.881,65439.606902364,0
+UNF.US,D,20161007,000000,129.901,129.99,128.637,128.817,79399.131703343,0
+UNF.US,D,20161010,000000,128.537,129.561,126.686,129.154,66238.643709678,0
+UNF.US,D,20161011,000000,129.274,129.274,127.83,128.447,54830.006225632,0
+UNF.US,D,20161012,000000,128.537,129.214,128.338,129.004,40623.232299372,0
+UNF.US,D,20161013,000000,128.288,128.945,127.473,127.623,46429.566432516,0
+UNF.US,D,20161014,000000,128.298,129.084,128.02,128.13,57993.990967045,0
+UNF.US,D,20161017,000000,127.741,128.866,127.303,128.02,35691.315804419,0
+UNF.US,D,20161018,000000,129.244,129.244,127.593,127.741,54589.792644566,0
+UNF.US,D,20161019,000000,124.398,124.936,113.932,116.21,392808.50463084,0
+UNF.US,D,20161020,000000,115.573,116.16,115.235,116.11,113855.2069591,0
+UNF.US,D,20161021,000000,114.797,115.543,114.16,114.996,114236.13142448,0
+UNF.US,D,20161024,000000,115.623,116.707,115.384,116.21,87701.073877444,0
+UNF.US,D,20161025,000000,116.21,117.444,115.921,116.797,87459.855218632,0
+UNF.US,D,20161026,000000,116.707,117.693,116.459,117.096,92632.990372396,0
+UNF.US,D,20161027,000000,117.693,117.693,116.26,116.797,78860.410031997,0
+UNF.US,D,20161028,000000,116.409,119.075,116.409,118.966,139995.26895232,0
+UNF.US,D,20161031,000000,119.214,119.662,118.33,119.662,88184.516272812,0
+UNF.US,D,20161101,000000,120.588,120.687,119.941,119.941,172264.29503485,0
+UNF.US,D,20161102,000000,119.801,120.727,118.28,119.991,133023.04463491,0
+UNF.US,D,20161103,000000,121.025,121.364,119.801,120.091,97697.577129696,0
+UNF.US,D,20161104,000000,120.538,120.727,119.662,119.712,92110.349944971,0
+UNF.US,D,20161107,000000,121.125,122.041,120.259,121.891,107028.71891473,0
+UNF.US,D,20161108,000000,121.314,123.175,120.388,122.896,75097.398954536,0
+UNF.US,D,20161109,000000,122.041,127.393,122.041,127.303,96574.905288477,0
+UNF.US,D,20161110,000000,127.93,131.801,127.643,131.204,198013.38178524,0
+UNF.US,D,20161111,000000,131.154,136.726,131.065,136.239,177892.73040712,0
+UNF.US,D,20161114,000000,137.65,139.372,136.726,137.453,120645.51220464,0
+UNF.US,D,20161115,000000,137.403,138.864,135.959,136.059,161072.75434374,0
+UNF.US,D,20161116,000000,135.909,136.726,135.223,136.387,115729.67695361,0
+UNF.US,D,20161117,000000,137.7,137.84,135.612,136.109,143985.42760016,0
+UNF.US,D,20161118,000000,136.289,137.7,135.412,137.113,144878.94171551,0
+UNF.US,D,20161121,000000,137.253,138.09,136.576,137.7,137201.15282108,0
+UNF.US,D,20161122,000000,137.79,139.244,137.113,138.477,93460.169356572,0
+UNF.US,D,20161123,000000,138.287,139.104,136.726,137.403,123847.68990037,0
+UNF.US,D,20161125,000000,137.353,137.79,135.959,137.7,53904.329622442,0
+UNF.US,D,20161128,000000,136.965,138.814,136.826,137.89,92989.79297189,0
+UNF.US,D,20161129,000000,138.187,138.914,137.7,138.04,63069.63357954,0
+UNF.US,D,20161130,000000,138.667,138.964,137.68,138.04,63894.802408224,0
+UNF.US,D,20161201,000000,138.04,138.914,137.94,138.139,126096.04881604,0
+UNF.US,D,20161202,000000,138.617,139.244,137.68,138.187,88704.141467002,0
+UNF.US,D,20161205,000000,138.814,141.73,138.237,141.442,106089.97630085,0
+UNF.US,D,20161206,000000,141.83,143.501,140.168,143.303,66805.507557885,0
+UNF.US,D,20161207,000000,143.391,144.038,142.267,143.293,90332.367413981,0
+UNF.US,D,20161208,000000,142.556,143.958,142.556,142.894,105741.21432332,0
+UNF.US,D,20161209,000000,142.696,143.641,141.87,143.541,79748.898758619,0
+UNF.US,D,20161212,000000,143.391,144.238,142.169,142.894,66074.816037235,0
+UNF.US,D,20161213,000000,142.696,143.591,141.532,142.556,58074.397186649,0
+UNF.US,D,20161214,000000,141.243,142.516,140.298,140.945,67181.406634533,0
+UNF.US,D,20161215,000000,141.382,143.243,140.208,143.243,71813.809961462,0
+UNF.US,D,20161216,000000,143.044,143.044,140.795,140.895,297722.11948278,0
+UNF.US,D,20161219,000000,141.582,143.193,140.348,141.582,88097.074508992,0
+UNF.US,D,20161220,000000,141.77,143.044,140.845,141.969,104101.93252114,0
+UNF.US,D,20161221,000000,141.969,142.696,141.243,141.532,42808.271317106,0
+UNF.US,D,20161222,000000,141.243,142.516,140.208,142.217,48176.391553411,0
+UNF.US,D,20161223,000000,142.169,142.169,139.661,140.895,54284.24901007,0
+UNF.US,D,20161227,000000,140.845,141.919,139.004,141.63,40976.014587883,0
+UNF.US,D,20161228,000000,141.532,141.63,139.959,140.398,51256.954841985,0
+UNF.US,D,20161229,000000,140.108,141.552,139.661,140.646,46681.840946524,0
+UNF.US,D,20161230,000000,140.348,140.546,139.511,140.298,41078.532517879,0
+UNF.US,D,20170103,000000,141.532,142.696,140.795,141.63,104822.57326434,0
+UNF.US,D,20170104,000000,130.408,137.143,127.95,135.801,240648.7797302,0
+UNF.US,D,20170105,000000,135.164,135.164,131.482,131.93,98518.725647401,0
+UNF.US,D,20170106,000000,131.731,132.706,129.771,130.119,99716.778319499,0
+UNF.US,D,20170109,000000,128.994,131.095,128.994,129.621,83406.376672851,0
+UNF.US,D,20170110,000000,129.871,130.706,129.473,130.458,102826.48886268,0
+UNF.US,D,20170111,000000,129.571,130.458,129.174,130.07,93598.870085388,0
+UNF.US,D,20170112,000000,130.168,130.168,127.623,129.821,77615.118705882,0
+UNF.US,D,20170113,000000,130.119,130.508,129.224,129.771,62257.53076154,0
+UNF.US,D,20170117,000000,129.423,130.558,127.771,127.811,97109.606648843,0
+UNF.US,D,20170118,000000,128.547,129.174,126.946,127.094,60186.065528995,0
+UNF.US,D,20170119,000000,127.094,127.623,124.577,125.662,57443.208362758,0
+UNF.US,D,20170120,000000,125.413,126.896,125.165,125.513,67146.228913457,0
+UNF.US,D,20170123,000000,125.015,127.333,123.443,124.528,73702.351044408,0
+UNF.US,D,20170124,000000,125.214,126.02,124.08,125.214,95938.691075862,0
+UNF.US,D,20170125,000000,125.363,127.423,125.363,127.045,366953.88471721,0
+UNF.US,D,20170126,000000,127.333,127.86,126.846,127.771,88186.526428302,0
+UNF.US,D,20170127,000000,127.671,127.91,125.552,126.746,48478.919954671,0
+UNF.US,D,20170130,000000,126.796,126.796,124.627,124.727,59092.540942383,0
+UNF.US,D,20170131,000000,124.329,125.264,123.583,124.916,65512.977577752,0
+UNF.US,D,20170201,000000,125.065,125.294,123.632,124.179,94542.638087989,0
+UNF.US,D,20170202,000000,124.329,124.329,122.508,122.876,79442.35004638,0
+UNF.US,D,20170203,000000,123.443,125.314,123.115,125.165,89862.996107042,0
+UNF.US,D,20170206,000000,124.826,125.363,123.831,124.727,66180.349200465,0
+UNF.US,D,20170207,000000,124.826,125.115,123.115,123.393,51618.782830203,0
+UNF.US,D,20170208,000000,122.966,124.478,121.971,124.329,74137.549708014,0
+UNF.US,D,20170209,000000,124.03,126.497,124.03,124.776,74581.794071326,0
+UNF.US,D,20170210,000000,125.314,127.313,125.264,126.309,55617.98717775,0
+UNF.US,D,20170213,000000,125.861,127.573,125.762,126.209,51535.361377362,0
+UNF.US,D,20170214,000000,126.159,126.159,124.528,124.727,46854.714318672,0
+UNF.US,D,20170215,000000,124.229,126.06,124.229,125.96,41616.249111479,0
+UNF.US,D,20170216,000000,126.159,127.283,124.965,127.194,56469.288027806,0
+UNF.US,D,20170217,000000,127.333,127.95,126.109,127.91,113265.22632275,0
+UNF.US,D,20170221,000000,127.86,129.034,126.597,128.547,74607.926092697,0
+UNF.US,D,20170222,000000,128.15,129.324,128.15,129.324,44086.730208809,0
+UNF.US,D,20170223,000000,129.174,129.274,127.473,127.721,48265.84347272,0
+UNF.US,D,20170224,000000,126.597,129.274,126.597,129.124,38243.208199096,0
+UNF.US,D,20170227,000000,128.747,130.458,128.747,130.458,77172.884498061,0
+UNF.US,D,20170228,000000,130.268,130.358,128.447,130.02,106116.10832223,0
+UNF.US,D,20170301,000000,131.682,132.219,130.458,132.069,98572.999845633,0
+UNF.US,D,20170302,000000,131.88,132.249,130.408,131.432,67820.636080384,0
+UNF.US,D,20170303,000000,131.382,133.273,128.577,129.522,53424.907538054,0
+UNF.US,D,20170306,000000,128.647,129.671,128.15,129.124,56555.724713881,0
+UNF.US,D,20170307,000000,128.747,129.671,128.249,128.298,36121.489079298,0
+UNF.US,D,20170308,000000,128.537,128.587,127.513,127.99,57577.888780595,0
+UNF.US,D,20170309,000000,128.24,128.288,127.273,127.613,38551.767066827,0
+UNF.US,D,20170310,000000,127.99,130.348,127.711,129.114,43160.048527874,0
+UNF.US,D,20170313,000000,128.09,129.811,128.09,129.513,47559.27381795,0
+UNF.US,D,20170314,000000,129.364,129.961,128.19,129.024,33270.083516596,0
+UNF.US,D,20170315,000000,129.114,130.736,128.487,130.696,83332.000919718,0
+UNF.US,D,20170316,000000,131.085,131.821,129.314,129.513,50304.141139678,0
+UNF.US,D,20170317,000000,129.961,133.413,129.961,132.826,196317.81562934,0
+UNF.US,D,20170320,000000,132.786,133.313,132.059,133.064,50754.41596946,0
+UNF.US,D,20170321,000000,133.363,133.363,130.01,131.174,84418.489962115,0
+UNF.US,D,20170322,000000,130.736,131.672,129.961,131.672,68368.403451435,0
+UNF.US,D,20170323,000000,131.87,133.711,131.224,132.876,49787.531178723,0
+UNF.US,D,20170324,000000,132.826,134.158,131.522,132.009,43659.572167162,0
+UNF.US,D,20170327,000000,130.885,132.408,130.11,132.309,39713.636940102,0
+UNF.US,D,20170328,000000,132.159,133.363,130.01,132.925,59123.698352478,0
+UNF.US,D,20170329,000000,141.66,143.681,132.358,137.77,172142.68062769,0
+UNF.US,D,20170330,000000,137.58,137.92,136.319,137.82,101804.32479596,0
+UNF.US,D,20170331,000000,138.12,138.745,136.994,138.217,65318.997572958,0
+UNF.US,D,20170403,000000,138.794,138.794,133.811,134.208,60319.740869087,0
+UNF.US,D,20170404,000000,134.01,135.542,133.114,134.557,45114.924741993,0
+UNF.US,D,20170405,000000,135.253,135.253,132.736,133.064,68864.91185749,0
+UNF.US,D,20170406,000000,133.064,134.308,131.373,134.208,36231.04255351,0
+UNF.US,D,20170407,000000,133.611,135.342,131.672,132.109,67538.209234026,0
+UNF.US,D,20170410,000000,131.771,133.761,131.722,132.925,43509.815583151,0
+UNF.US,D,20170411,000000,132.646,134.458,132.457,134.258,37005.957494941,0
+UNF.US,D,20170412,000000,133.86,134.109,132.507,132.696,31613.715392756,0
+UNF.US,D,20170413,000000,132.547,133.014,130.398,130.548,49891.054186463,0
+UNF.US,D,20170417,000000,130.885,133.214,130.577,132.696,38512.56903477,0
+UNF.US,D,20170418,000000,132.109,133.661,132.109,132.876,45277.74733669,0
+UNF.US,D,20170419,000000,133.561,134.01,132.965,133.214,35650.107616871,0
+UNF.US,D,20170420,000000,134.059,135.392,133.691,135.253,85094.907284533,0
+UNF.US,D,20170421,000000,135.253,135.542,134.706,135.253,46717.0186676,0
+UNF.US,D,20170424,000000,137.183,138.317,136.706,138.02,34783.73060064,0
+UNF.US,D,20170425,000000,139.084,139.601,136.846,138.894,47630.634337849,0
+UNF.US,D,20170426,000000,138.944,139.949,138.557,138.597,49294.038005904,0
+UNF.US,D,20170427,000000,138.994,139.999,138.894,139.044,48732.199546422,0
+UNF.US,D,20170428,000000,138.745,138.745,135.84,136.039,41728.817818925,0
+UNF.US,D,20170501,000000,136.756,138.677,134.755,136.466,29988.504679013,0
+UNF.US,D,20170502,000000,136.606,137.68,135.154,136.368,64871.737976411,0
+UNF.US,D,20170503,000000,136.039,137.63,133.363,134.607,40962.948577197,0
+UNF.US,D,20170504,000000,134.955,136.039,134.01,136.039,32720.305990054,0
+UNF.US,D,20170505,000000,136.566,136.566,135.005,136.319,50321.227461345,0
+UNF.US,D,20170508,000000,136.179,137.383,135.889,136.606,31895.13716137,0
+UNF.US,D,20170509,000000,136.656,137.433,136.039,137.183,34592.76582908,0
+UNF.US,D,20170510,000000,136.994,137.58,136.516,137.483,22795.163257701,0
+UNF.US,D,20170511,000000,136.417,136.994,134.955,136.566,66602.481853385,0
+UNF.US,D,20170512,000000,136.368,136.368,134.258,134.557,28495.964227616,0
+UNF.US,D,20170515,000000,134.955,136.039,134.507,134.905,32956.499260141,0
+UNF.US,D,20170516,000000,134.805,134.805,132.696,134.01,72485.201895154,0
+UNF.US,D,20170517,000000,132.597,134.258,131.572,133.661,62954.049638859,0
+UNF.US,D,20170518,000000,133.761,135.771,132.945,134.408,48538.219541628,0
+UNF.US,D,20170519,000000,134.059,135.104,132.457,134.158,54976.747576409,0
+UNF.US,D,20170522,000000,134.458,134.905,133.363,134.805,32806.742676129,0
+UNF.US,D,20170523,000000,135.342,136.039,133.811,135.692,39449.301493155,0
+UNF.US,D,20170524,000000,135.989,138.647,135.542,137.433,60745.893832987,0
+UNF.US,D,20170525,000000,137.92,139.402,136.219,136.706,51572.549253929,0
+UNF.US,D,20170526,000000,136.566,138.507,136.129,136.566,30127.205407828,0
+UNF.US,D,20170530,000000,136.368,138.12,136.368,137.283,51106.193180228,0
+UNF.US,D,20170531,000000,137.68,138.507,136.896,138.457,43511.82573864,0
+UNF.US,D,20170601,000000,138.457,139.501,137.283,139.402,42605.245612607,0
+UNF.US,D,20170602,000000,139.899,143.133,138.844,141.472,71133.372328064,0
+UNF.US,D,20170605,000000,141.282,141.81,138.07,138.168,66563.283821328,0
+UNF.US,D,20170606,000000,137.483,138.597,136.417,136.945,40899.62867926,0
+UNF.US,D,20170607,000000,136.596,137.133,135.144,135.432,57754.782463723,0
+UNF.US,D,20170608,000000,135.532,137.223,135.432,136.796,49420.677801781,0
+UNF.US,D,20170609,000000,136.796,139.293,136.309,139.164,49063.875202288,0
+UNF.US,D,20170612,000000,139.541,139.841,137.423,138.547,76320.578570259,0
+UNF.US,D,20170613,000000,138.357,138.984,137.373,138.785,38198.984778314,0
+UNF.US,D,20170614,000000,138.785,138.864,136.846,137.81,53888.248378521,0
+UNF.US,D,20170615,000000,136.796,137.76,135.879,137.571,62388.190868397,0
+UNF.US,D,20170616,000000,135.83,138.158,135.194,138.01,105326.11721461,0
+UNF.US,D,20170619,000000,138.357,138.687,137.033,138.687,46168.246218804,0
+UNF.US,D,20170620,000000,137.523,138.01,136.407,137.133,45821.494396762,0
+UNF.US,D,20170621,000000,137.033,137.91,136.407,136.456,36873.287232595,0
+UNF.US,D,20170622,000000,136.646,137.423,135.065,137.033,24378.160706151,0
+UNF.US,D,20170623,000000,137.273,139.342,136.596,139.124,136129.73994486,0
+UNF.US,D,20170626,000000,138.785,139.441,136.886,137.133,35866.199332056,0
+UNF.US,D,20170627,000000,136.646,138.587,135.482,135.929,60900.675805725,0
+UNF.US,D,20170628,000000,135.929,139.164,135.929,138.497,87609.611802644,0
+UNF.US,D,20170629,000000,141.65,141.65,135.243,137.083,98933.822756106,0
+UNF.US,D,20170630,000000,137.67,138.884,137.423,137.523,59003.089023073,0
+UNF.US,D,20170703,000000,138.158,141.562,138.158,139.939,33917.353584407,0
+UNF.US,D,20170705,000000,140.188,140.188,137.91,138.06,88045.815543996,0
+UNF.US,D,20170706,000000,137.273,137.273,134.448,134.845,50794.619079263,0
+UNF.US,D,20170707,000000,135.731,137.273,135.144,136.696,51261.980230709,0
+UNF.US,D,20170710,000000,135.83,136.746,134.597,134.696,42708.768620346,0
+UNF.US,D,20170711,000000,134.995,134.995,132.866,134.348,83834.539792243,0
+UNF.US,D,20170712,000000,135.194,136.259,134.05,134.995,46561.231617118,0
+UNF.US,D,20170713,000000,135.144,135.432,133.651,134.995,69903.157168124,0
+UNF.US,D,20170714,000000,134.745,136.846,134.348,134.646,38173.857834688,0
+UNF.US,D,20170717,000000,134.696,135.144,134.05,134.745,56635.125855739,0
+UNF.US,D,20170718,000000,134.646,135.045,133.303,134,38765.848626521,0
+UNF.US,D,20170719,000000,134.398,136.189,133.85,135.332,54877.244879649,0
+UNF.US,D,20170720,000000,135.632,136.506,135.243,135.979,47092.917744248,0
+UNF.US,D,20170721,000000,136.746,138.158,136.596,137.76,71813.809961462,0
+UNF.US,D,20170724,000000,137.523,137.72,135.879,137.473,37982.893063128,0
+UNF.US,D,20170725,000000,137.86,139.214,137.473,138.397,47360.268424432,0
+UNF.US,D,20170726,000000,138.547,138.984,137.91,138.158,63980.234016554,0
+UNF.US,D,20170727,000000,138.587,139.541,137.373,138.307,46594.399182704,0
+UNF.US,D,20170728,000000,138.01,139.791,138.01,139.491,37159.734389934,0
+UNF.US,D,20170731,000000,140.038,140.038,138.735,139.034,45193.320806106,0
+UNF.US,D,20170801,000000,139.491,140.188,138.01,140.188,33479.139687566,0
+UNF.US,D,20170802,000000,140.238,140.238,138.587,138.884,30002.575767444,0
+UNF.US,D,20170803,000000,138.934,139.889,138.735,139.841,33723.373579613,0
+UNF.US,D,20170804,000000,140.188,140.775,139.711,140.088,35493.315488643,0
+UNF.US,D,20170807,000000,140.138,140.138,137.81,138.307,27841.658615589,0
+UNF.US,D,20170808,000000,138.06,139.691,137.373,137.473,39153.80863611,0
+UNF.US,D,20170809,000000,137.273,137.323,134.646,135.243,47073.821267093,0
+UNF.US,D,20170810,000000,134.845,136.079,134.05,135.332,54151.578747724,0
+UNF.US,D,20170811,000000,134.248,135.144,133.104,134,65458.70337952,0
+UNF.US,D,20170814,000000,134.795,137.133,134.547,136.796,53376.663806292,0
+UNF.US,D,20170815,000000,136.984,136.984,134.945,135.094,30728.241899368,0
+UNF.US,D,20170816,000000,135.532,136.846,135.243,135.682,31532.304095407,0
+UNF.US,D,20170817,000000,135.432,136.029,133.701,134.05,34802.827077795,0
+UNF.US,D,20170818,000000,132.866,134.348,132.866,133.651,45835.565485193,0
+UNF.US,D,20170821,000000,133.303,134.696,133.303,134.398,31718.243478242,0
+UNF.US,D,20170822,000000,134.995,135.731,134.298,135.482,25069.654194745,0
+UNF.US,D,20170823,000000,134.845,135.582,134,134.845,28660.796977803,0
+UNF.US,D,20170824,000000,134.995,136.358,133.98,136.029,38647.249452605,0
+UNF.US,D,20170825,000000,136.696,136.696,133.601,134.945,35166.665221502,0
+UNF.US,D,20170828,000000,135.532,135.959,133.751,135.045,47740.187812059,0
+UNF.US,D,20170829,000000,134.448,136.079,133.453,135.194,38343.715973601,0
+UNF.US,D,20170830,000000,135.045,136.646,134.248,136.029,41266.482056202,0
+UNF.US,D,20170831,000000,136.169,140.745,136.169,140.328,51994.68190685,0
+UNF.US,D,20170901,000000,140.875,141.562,139.641,141.025,36086.311358222,0
+UNF.US,D,20170905,000000,140.725,141.322,138.785,139.392,37690.415439319,0
+UNF.US,D,20170906,000000,139.741,139.939,138.934,139.074,33773.627466865,0
+UNF.US,D,20170907,000000,139.254,139.254,137.313,138.1,28653.761433588,0
+UNF.US,D,20170908,000000,137.8,139.264,137.073,138.537,26623.50438859,0
+UNF.US,D,20170911,000000,139.382,140.616,138.587,140.368,34370.643647424,0
+UNF.US,D,20170912,000000,140.715,141.113,139.631,140.566,32228.822972726,0
+UNF.US,D,20170913,000000,140.566,141.64,139.731,141.312,50119.206834589,0
+UNF.US,D,20170914,000000,141.213,141.352,139.204,141.312,39373.920662275,0
+UNF.US,D,20170915,000000,141.64,142.039,139.631,142.039,123829.59850096,0
+UNF.US,D,20170918,000000,141.989,142.666,140.965,142.437,30214.647171648,0
+UNF.US,D,20170919,000000,142.437,143.511,142.139,142.616,36572.768986826,0
+UNF.US,D,20170920,000000,142.914,144.248,142.716,143.114,45177.239562186,0
+UNF.US,D,20170921,000000,143.014,143.014,141.113,141.502,29283.945179733,0
+UNF.US,D,20170922,000000,141.552,143.173,140.418,140.915,69394.58782913,0
+UNF.US,D,20170925,000000,140.765,142.765,140.765,142.716,39504.580769132,0
+UNF.US,D,20170926,000000,142.914,144.925,142.765,144.496,32389.635411933,0
+UNF.US,D,20170927,000000,144.496,149.551,144.058,148.157,72657.070189558,0
+UNF.US,D,20170928,000000,147.87,148.357,145.999,147.073,40848.369714261,0
+UNF.US,D,20170929,000000,147.073,148.297,147.073,148.117,52169.565434488,0
+UNF.US,D,20171002,000000,147.82,150.765,146.586,150.466,48883.966285925,0
+UNF.US,D,20171003,000000,150.416,151.55,149.561,151.352,40630.267843586,0
+UNF.US,D,20171004,000000,151.451,152.137,150.665,151.352,29909.103537155,0
+UNF.US,D,20171005,000000,151.55,153.809,151.352,151.59,34008.815659206,0
+UNF.US,D,20171006,000000,151.401,154.008,151.053,152.694,31436.821709628,0
+UNF.US,D,20171009,000000,152.227,152.844,151.839,152.744,35859.163787841,0
+UNF.US,D,20171010,000000,153.669,153.669,151.939,152.694,38533.675667415,0
+UNF.US,D,20171011,000000,153.092,153.601,152.645,152.994,36219.986698314,0
+UNF.US,D,20171012,000000,153.341,153.809,152.137,153.341,44770.183075441,0
+UNF.US,D,20171013,000000,154.158,154.505,152.994,153.481,59850.369562149,0
+UNF.US,D,20171016,000000,153.908,155.132,152.645,153.581,38706.549039563,0
+UNF.US,D,20171017,000000,153.759,154.356,150.904,151.789,64111.899201156,0
+UNF.US,D,20171018,000000,154.406,157.033,145.799,153.759,70245.888679186,0
+UNF.US,D,20171019,000000,152.944,153.461,151.789,152.087,51102.172869247,0
+UNF.US,D,20171020,000000,152.645,153.561,152.187,152.466,34907.355163281,0
+UNF.US,D,20171023,000000,152.327,153.908,150.516,152.555,46815.516286615,0
+UNF.US,D,20171024,000000,153.043,154.208,152.506,152.645,33025.849624549,0
+UNF.US,D,20171025,000000,152.187,153.669,150.486,153.669,43137.936817482,0
+UNF.US,D,20171026,000000,153.381,158.774,153.381,157.59,82831.472202684,0
+UNF.US,D,20171027,000000,156.107,158.137,154.943,157.192,48552.290630059,0
+UNF.US,D,20171030,000000,156.008,156.008,151.988,152.944,31996.650013619,0
+UNF.US,D,20171031,000000,152.038,155.232,152.038,153.958,74152.62587419,0
+UNF.US,D,20171101,000000,154.745,155.332,151.501,152.038,45687.819056671,0
+UNF.US,D,20171102,000000,151.839,154.256,151.839,153.908,22441.375891444,0
+UNF.US,D,20171103,000000,153.759,153.759,152.944,153.431,29771.407886082,0
+UNF.US,D,20171106,000000,152.694,154.158,152.038,152.844,26468.722415852,0
+UNF.US,D,20171107,000000,152.694,153.371,151.55,151.55,46764.257321618,0
+UNF.US,D,20171108,000000,150.804,151.988,149.302,150.018,43652.536622947,0
+UNF.US,D,20171109,000000,147.62,149.591,147.62,147.62,51400.680959527,0
+UNF.US,D,20171110,000000,146.883,147.82,145.66,146.436,63967.168005868,0
+UNF.US,D,20171113,000000,146.099,149.401,146.099,147.62,181855.75195585,0
+UNF.US,D,20171114,000000,147.62,150.218,147.47,149.351,88198.587361243,0
+UNF.US,D,20171115,000000,148.754,150.168,148.067,148.704,52432.895803692,0
+UNF.US,D,20171116,000000,149.252,151.202,148.754,150.416,68106.078159977,0
+UNF.US,D,20171117,000000,149.69,151.153,149.501,150.267,59300.592035608,0
+UNF.US,D,20171120,000000,150.018,150.904,146.883,150.665,115053.25963119,0
+UNF.US,D,20171121,000000,151.451,152.038,149.69,151.55,86027.619431938,0
+UNF.US,D,20171122,000000,151.55,153.581,148.556,152.994,51849.950711564,0
+UNF.US,D,20171124,000000,153.481,154.158,152.466,154.008,21509.668821784,0
+UNF.US,D,20171127,000000,153.621,156.008,153.621,154.356,61253.458094238,0
+UNF.US,D,20171128,000000,155.032,158.067,154.455,157.839,61461.509187463,0
+UNF.US,D,20171129,000000,158.087,159.122,156.406,157.789,68560.37330074,0
+UNF.US,D,20171130,000000,158.684,160.246,158.137,159.868,72792.755685138,0
+UNF.US,D,20171201,000000,159.669,160.624,154.605,160.197,78500.59219927,0
+UNF.US,D,20171204,000000,161.211,164.305,161.201,162.345,79920.767053024,0
+UNF.US,D,20171205,000000,162.345,162.345,159.958,160.823,53486.217280502,0
+UNF.US,D,20171206,000000,160.674,162.057,160.316,160.336,61975.103915182,0
+UNF.US,D,20171207,000000,159.948,164.246,159.948,161.55,50780.547990831,0
+UNF.US,D,20171208,000000,162.047,162.614,160.187,160.426,53868.14682362,0
+UNF.US,D,20171211,000000,160.286,161.301,159.361,160.187,68127.184792623,0
+UNF.US,D,20171212,000000,160.614,163.798,159.659,163.351,75672.303424703,0
+UNF.US,D,20171213,000000,163.251,165.828,162.952,163.898,46742.145611227,0
+UNF.US,D,20171214,000000,163.798,163.798,161.211,161.748,57380.893542565,0
+UNF.US,D,20171215,000000,162.475,165.997,161.42,164.246,160419.45380945,0
+UNF.US,D,20171218,000000,164.634,167.29,164.445,166.683,76970.863871306,0
+UNF.US,D,20171219,000000,167.27,167.997,164.783,165.132,66248.694487129,0
+UNF.US,D,20171220,000000,166.435,166.733,164.734,165.221,36407.936236638,0
+UNF.US,D,20171221,000000,165.858,166.186,163.301,165.181,53959.60889842,0
+UNF.US,D,20171222,000000,166.086,166.086,162.257,162.863,41790.127561372,0
+UNF.US,D,20171226,000000,163.301,164.047,160.714,160.863,63664.639604608,0
+UNF.US,D,20171227,000000,161.351,162.147,160.137,161.301,55223.996701691,0
+UNF.US,D,20171228,000000,161.4,162.197,160.963,161.948,82535.979345639,0
+UNF.US,D,20171229,000000,161.65,162.714,161.211,161.251,63625.441572552,0
+UNF.US,D,20180102,000000,162.814,164.345,161.55,164.097,122832.56137787,0
+UNF.US,D,20180103,000000,167.32,168.186,164.365,166.236,134288.43751594,0
+UNF.US,D,20180104,000000,167.659,171.191,166.485,171.191,99433.346395395,0
+UNF.US,D,20180105,000000,171.578,172.235,167.122,167.798,113169.74393698,0
+UNF.US,D,20180108,000000,167.897,169.032,165.748,167.897,78758.897179747,0
+UNF.US,D,20180109,000000,168.236,168.683,165.659,166.286,73073.172376008,0
+UNF.US,D,20180110,000000,166.335,166.335,164.246,164.783,61304.717059234,0
+UNF.US,D,20180111,000000,165.221,167.848,164.634,167.699,50161.420099882,0
+UNF.US,D,20180112,000000,167.947,168.753,166.136,167.37,43280.657857279,0
+UNF.US,D,20180116,000000,168.833,168.833,165.878,166.535,69051.856318069,0
+UNF.US,D,20180117,000000,166.535,167.42,165.758,166.733,58439.240408101,0
+UNF.US,D,20180118,000000,167.072,167.072,164.146,164.196,45301.869202571,0
+UNF.US,D,20180119,000000,164.296,168.017,164.296,167.172,85622.573100683,0
+UNF.US,D,20180122,000000,167.072,167.749,166.186,167.37,65719.018515487,0
+UNF.US,D,20180123,000000,167.42,167.42,164.833,165.997,43701.785432455,0
+UNF.US,D,20180124,000000,166.335,166.335,163.898,163.948,67468.858869617,0
+UNF.US,D,20180125,000000,164.535,164.535,162.097,163.002,81689.703884309,0
+UNF.US,D,20180126,000000,163.699,165.181,160.475,161.161,120685.71531445,0
+UNF.US,D,20180129,000000,160.664,162.117,159.759,160.714,116134.72328486,0
+UNF.US,D,20180130,000000,159.809,163.998,158.077,163.351,120461.58297731,0
+UNF.US,D,20180131,000000,163.401,163.401,159.809,161.65,113100.39357256,0
+UNF.US,D,20180201,000000,161.161,162.385,159.162,162.285,71135.382483553,0
+UNF.US,D,20180202,000000,161.351,161.748,159.162,159.56,53566.623500106,0
+UNF.US,D,20180205,000000,158.674,160.614,150.655,150.943,50898.142087003,0
+UNF.US,D,20180206,000000,148.197,150.844,147.362,149.958,89163.46199649,0
+UNF.US,D,20180207,000000,149.631,151.54,148.744,149.292,60674.53331309,0
+UNF.US,D,20180208,000000,149.341,149.73,145.601,145.65,81510.80004569,0
+UNF.US,D,20180209,000000,147.063,149.321,143.303,147.362,59912.684382342,0
+UNF.US,D,20180212,000000,147.76,150.327,146.726,148.009,44434.487108595,0
+UNF.US,D,20180213,000000,146.923,148.107,145.202,147.66,43815.359217646,0
+UNF.US,D,20180214,000000,146.276,152.177,145.352,151.242,95056.232815709,0
+UNF.US,D,20180215,000000,152.078,152.914,147.81,151.63,76196.954007618,0
+UNF.US,D,20180216,000000,151.043,153.381,150.655,152.496,59569.95287128,0
+UNF.US,D,20180220,000000,151.63,153.033,150.506,152.078,68587.510399856,0
+UNF.US,D,20180221,000000,151.929,154.645,151.929,152.227,31791.61415363,0
+UNF.US,D,20180222,000000,152.784,155.122,152.784,153.611,37744.689637552,0
+UNF.US,D,20180223,000000,154.595,157.729,152.984,155.421,64407.392058199,0
+UNF.US,D,20180226,000000,155.421,155.749,152.087,155.52,34019.871514403,0
+UNF.US,D,20180227,000000,155.222,156.724,153.898,153.898,32559.493550847,0
+UNF.US,D,20180228,000000,154.346,155.799,151.879,151.879,30868.952783675,0
+UNF.US,D,20180301,000000,152.227,152.227,148.397,149.68,32221.78742851,0
+UNF.US,D,20180302,000000,149.044,151.978,148.107,151.192,25376.202906985,0
+UNF.US,D,20180305,000000,149.879,153.033,148.994,152.317,31434.811554137,0
+UNF.US,D,20180306,000000,152.635,154.883,151.391,153.182,47679.883147356,0
+UNF.US,D,20180307,000000,151.829,155.849,151.73,155.609,30250.82997047,0
+UNF.US,D,20180308,000000,155.889,155.889,153.601,154.286,25663.655142069,0
+UNF.US,D,20180309,000000,155.262,159.55,153.202,159.003,28087.902663126,0
+UNF.US,D,20180312,000000,158.754,159.45,155.302,158.515,60100.633920667,0
+UNF.US,D,20180313,000000,159.251,160.535,157.132,157.132,38075.360215673,0
+UNF.US,D,20180314,000000,157.57,157.719,155.619,155.889,34665.131426724,0
+UNF.US,D,20180315,000000,155.789,155.789,152.167,154.138,59873.486350285,0
+UNF.US,D,20180316,000000,153.739,155.312,153.689,154.585,141524.99728029,0
+UNF.US,D,20180319,000000,154.238,154.873,151.72,153.271,64270.701484872,0
+UNF.US,D,20180320,000000,153.172,153.838,152.018,152.674,38299.492552819,0
+UNF.US,D,20180321,000000,152.357,154.435,152.357,153.411,34344.511626053,0
+UNF.US,D,20180322,000000,152.307,154.188,148.237,148.287,64297.838583988,0
+UNF.US,D,20180323,000000,148.984,148.984,144.625,144.625,58026.153454886,0
+UNF.US,D,20180326,000000,146.716,146.716,143.541,146.416,64412.417446925,0
+UNF.US,D,20180327,000000,146.666,146.666,141.143,141.72,53048.003383661,0
+UNF.US,D,20180328,000000,146.716,158.466,145.442,156.137,146725.26953316,0
+UNF.US,D,20180329,000000,158.217,160.604,157.57,158.117,100238.41366918,0
+UNF.US,D,20180402,000000,158.117,158.117,150.695,151.53,60504.675174175,0
+UNF.US,D,20180403,000000,153.023,155.889,152.307,154.038,93340.565104911,0
+UNF.US,D,20180404,000000,152.486,154.188,152.396,153.739,50219.714609094,0
+UNF.US,D,20180405,000000,155.262,157.083,154.775,156.883,110916.35963258,0
+UNF.US,D,20180406,000000,155.939,158.366,152.974,154.038,77885.484619299,0
+UNF.US,D,20180409,000000,155.461,156.236,153.689,153.789,32262.995616057,0
+UNF.US,D,20180410,000000,155.939,156.585,154.635,155.789,23353.986483947,0
+UNF.US,D,20180411,000000,154.824,155.799,154.138,154.775,21900.644064608,0
+UNF.US,D,20180412,000000,155.51,155.739,153.65,155.162,26413.443139875,0
+UNF.US,D,20180413,000000,155.939,156.088,153.689,155.062,93473.235367257,0
+UNF.US,D,20180416,000000,156.386,157.67,155.411,157.47,50158.404866646,0
+UNF.US,D,20180417,000000,158.466,160.953,158.266,160.316,44626.4569579,0
+UNF.US,D,20180418,000000,160.515,161.102,158.804,159.938,93389.813914419,0
+UNF.US,D,20180419,000000,159.152,160.037,157.67,158.416,83756.143728128,0
+UNF.US,D,20180420,000000,157.819,159.152,156.466,158.614,34107.313278221,0
+UNF.US,D,20180423,000000,158.953,158.953,157.222,157.42,25282.730676695,0
+UNF.US,D,20180424,000000,158.167,158.167,155.262,156.585,34683.222826135,0
+UNF.US,D,20180425,000000,156.585,157.57,155.889,157.321,56403.957974378,0
+UNF.US,D,20180426,000000,157.47,157.57,156.088,156.486,23111.76274739,0
+UNF.US,D,20180427,000000,156.386,157.132,154.775,156.436,27173.281915131,0
+UNF.US,D,20180430,000000,156.536,159.201,156.436,157.083,67535.19400079,0
+UNF.US,D,20180501,000000,156.734,157.699,154.256,156.585,83402.356361872,0
+UNF.US,D,20180502,000000,156.386,158.664,155.739,157.132,34950.573506317,0
+UNF.US,D,20180503,000000,156.734,157.321,154.983,156.783,29910.108614899,0
+UNF.US,D,20180504,000000,155.889,161.341,155.889,160.366,42619.316701037,0
+UNF.US,D,20180507,000000,160.654,162.942,159.649,162.654,33024.844546805,0
+UNF.US,D,20180508,000000,164.823,166.325,163.341,165.599,89321.259202462,0
+UNF.US,D,20180509,000000,165.599,166.027,163.838,164.972,40115.668038122,0
+UNF.US,D,20180510,000000,165.848,167.789,165.022,167.549,64805.402845239,0
+UNF.US,D,20180511,000000,167.41,170.306,166.673,168.972,32110.223798811,0
+UNF.US,D,20180514,000000,168.972,169.161,167.36,167.599,72018.845821451,0
+UNF.US,D,20180515,000000,167.062,170.206,166.873,169.51,53867.141745875,0
+UNF.US,D,20180516,000000,169.41,172.156,169.161,169.708,72146.490695073,0
+UNF.US,D,20180517,000000,169.857,172.564,168.176,170.604,70367.503086337,0
+UNF.US,D,20180518,000000,171.658,172.474,169.957,172.076,67842.747790775,0
+UNF.US,D,20180521,000000,172.176,174.136,171.181,172.812,76379.878157217,0
+UNF.US,D,20180522,000000,170.354,173.26,170.206,170.354,59594.074737162,0
+UNF.US,D,20180523,000000,168.873,171.808,168.773,171.131,55058.158873758,0
+UNF.US,D,20180524,000000,171.37,172.126,168.494,171.897,46934.115460531,0
+UNF.US,D,20180525,000000,171.131,174.454,170.057,171.37,44457.603896731,0
+UNF.US,D,20180529,000000,170.306,173.111,170.306,171.658,56539.643469959,0
+UNF.US,D,20180530,000000,172.375,174.584,171.658,174.056,43029.388421017,0
+UNF.US,D,20180531,000000,173.608,175.181,173.012,173.708,43625.39952383,0
+UNF.US,D,20180601,000000,174.802,176.056,173.807,175.718,64445.585012512,0
+UNF.US,D,20180604,000000,176.056,179.727,176.056,179.23,92150.553054773,0
+UNF.US,D,20180605,000000,179.33,183.498,178.793,182.961,65080.794147381,0
+UNF.US,D,20180606,000000,182.862,183.647,179.677,180.264,81439.439525792,0
+UNF.US,D,20180607,000000,180.762,180.762,177.738,178.563,67201.508189434,0
+UNF.US,D,20180608,000000,178.563,179.1,176.962,178.463,76952.772471895,0
+UNF.US,D,20180611,000000,178.902,180.564,177.042,178.951,122905.93205326,0
+UNF.US,D,20180612,000000,178.852,179.588,177.16,179.05,42425.336696243,0
+UNF.US,D,20180613,000000,179.05,179.1,176.812,178.146,60943.894148762,0
+UNF.US,D,20180614,000000,178.513,179.24,176.563,179.24,51981.615896165,0
+UNF.US,D,20180615,000000,179.588,182.573,178.852,180.274,132887.35913934,0
+UNF.US,D,20180618,000000,179.588,181.856,178.713,180.861,59335.769756684,0
+UNF.US,D,20180619,000000,179.538,179.538,176.792,178.364,82898.812411602,0
+UNF.US,D,20180620,000000,179.05,179.05,177.259,178.513,128778.60131758,0
+UNF.US,D,20180621,000000,178.663,179.588,176.912,178.186,37098.424647486,0
+UNF.US,D,20180622,000000,179.1,179.1,176.962,178.902,128700.20525346,0
+UNF.US,D,20180625,000000,177.906,178.713,175.191,177.16,47075.831422583,0
+UNF.US,D,20180626,000000,177.459,179.489,175.588,177.708,91799.780921751,0
+UNF.US,D,20180627,000000,187.279,188.94,172.185,175.041,112259.14349996,0
+UNF.US,D,20180628,000000,176.415,176.415,172.822,173.22,63512.872865106,0
+UNF.US,D,20180629,000000,172.673,174.514,172.673,173.121,78718.694069945,0
+UNF.US,D,20180702,000000,172.723,177.509,170.912,177.359,113808.97338283,0
+UNF.US,D,20180703,000000,178.006,178.146,176.513,177.509,40221.201201352,0
+UNF.US,D,20180705,000000,178.146,181.131,176.862,180.712,87832.739062045,0
+UNF.US,D,20180706,000000,181.161,182.384,180.613,181.558,73262.126992077,0
+UNF.US,D,20180709,000000,182.623,183.21,181.757,183.01,47131.110698561,0
+UNF.US,D,20180710,000000,182.921,183.557,181.161,182.036,61757.002044506,0
+UNF.US,D,20180711,000000,181.259,182.473,180.244,182.135,58489.494295353,0
+UNF.US,D,20180712,000000,183.01,186.315,182.135,185.618,75518.526529711,0
+UNF.US,D,20180713,000000,185.618,187.567,185.418,185.568,44911.899037492,0
+UNF.US,D,20180716,000000,185.768,186.652,181.936,182.473,52119.311547236,0
+UNF.US,D,20180717,000000,182.334,184.234,181.011,181.608,63365.126436583,0
+UNF.US,D,20180718,000000,181.807,181.936,179.14,181.708,68714.150195732,0
+UNF.US,D,20180719,000000,181.508,183.01,181.111,182.473,49507.114487855,0
+UNF.US,D,20180720,000000,182.772,183.607,182.573,183.21,50353.389949186,0
+UNF.US,D,20180723,000000,182.97,186.265,182.97,183.986,58736.743420635,0
+UNF.US,D,20180724,000000,184.434,184.534,181.161,182.822,43512.830816386,0
+UNF.US,D,20180725,000000,182.872,184.921,182.135,183.657,51233.838053847,0
+UNF.US,D,20180726,000000,183.557,185.468,183.557,184.971,32604.722049374,0
+UNF.US,D,20180727,000000,184.583,184.583,180.424,180.911,29557.326326387,0
+UNF.US,D,20180730,000000,180.861,182.921,180.374,180.613,37371.805794139,0
+UNF.US,D,20180731,000000,180.663,183.16,180.464,183.16,97692.55174097,0
+UNF.US,D,20180801,000000,183.16,187.239,181.161,183.508,90270.052593788,0
+UNF.US,D,20180802,000000,182.872,187.866,182.872,185.368,58718.652021224,0
+UNF.US,D,20180803,000000,185.768,185.885,182.822,184.134,49692.048792945,0
+UNF.US,D,20180806,000000,183.986,185.668,183.459,185.618,52520.33756751,0
+UNF.US,D,20180807,000000,185.965,186.99,185.021,185.518,61483.620897853,0
+UNF.US,D,20180808,000000,185.618,186.99,184.184,186.792,41685.599475886,0
+UNF.US,D,20180809,000000,186.702,186.792,185.418,185.865,31215.704605717,0
+UNF.US,D,20180810,000000,184.672,184.672,181.856,182.085,57107.512395911,0
+UNF.US,D,20180813,000000,180.861,183.837,179.837,179.987,61866.555518717,0
+UNF.US,D,20180814,000000,181.061,182.473,179.588,180.125,91953.557816744,0
+UNF.US,D,20180815,000000,179.887,179.887,177.309,178.364,59033.241355424,0
+UNF.US,D,20180816,000000,179.34,181.409,179,180.712,55785.835161173,0
+UNF.US,D,20180817,000000,180.374,181.508,179.39,181.111,36112.443379594,0
+UNF.US,D,20180820,000000,181.161,184.184,180.564,181.011,37154.709001209,0
+UNF.US,D,20180821,000000,180.812,183.23,180.812,181.807,53124.389292285,0
+UNF.US,D,20180822,000000,181.508,181.508,180.076,180.961,34295.262816545,0
+UNF.US,D,20180823,000000,180.514,181.151,178.763,179.14,78516.67344319,0
+UNF.US,D,20180824,000000,179.14,180.026,177.806,178.463,60041.334333709,0
+UNF.US,D,20180827,000000,178.563,182.036,178.563,179.637,76412.040645058,0
+UNF.US,D,20180828,000000,180.224,181.608,179.687,180.464,57926.650758127,0
+UNF.US,D,20180829,000000,180.424,180.961,179.14,179.14,51707.229671766,0
+UNF.US,D,20180830,000000,179.34,180.374,178.006,180.026,42111.752439787,0
+UNF.US,D,20180831,000000,179.34,181.986,178.803,181.259,61244.412394531,0
+UNF.US,D,20180904,000000,180.514,181.23,178.852,179.439,64939.07818533,0
+UNF.US,D,20180905,000000,179.05,179.14,176.912,179.1,52556.520366332,0
+UNF.US,D,20180906,000000,179.597,179.937,178.066,179.01,38705.543961818,0
+UNF.US,D,20180907,000000,178.156,179.11,177.219,178.573,39214.113300813,0
+UNF.US,D,20180910,000000,179.3,180.135,177.469,179.747,46466.754309083,0
+UNF.US,D,20180911,000000,179.449,180.802,177.966,178.186,46355.190679383,0
+UNF.US,D,20180912,000000,178.473,181.071,177.269,180.524,124378.37094975,0
+UNF.US,D,20180913,000000,180.623,181.369,179.797,180.086,100171.07346026,0
+UNF.US,D,20180914,000000,180.384,183.339,179.449,182.533,117933.8124485,0
+UNF.US,D,20180917,000000,182.533,182.633,176.822,177.022,56299.429888892,0
+UNF.US,D,20180918,000000,177.369,178.116,175.498,176.375,125901.06373351,0
+UNF.US,D,20180919,000000,176.026,177.269,171.648,172.195,109472.06291294,0
+UNF.US,D,20180920,000000,173.031,175.956,173.031,174.474,88088.028809287,0
+UNF.US,D,20180921,000000,174.951,174.951,171.768,172.295,140373.17818446,0
+UNF.US,D,20180924,000000,172.146,172.783,168.126,169.757,74523.499562113,0
+UNF.US,D,20180925,000000,170.354,171.38,169.639,170.991,72271.120335459,0
+UNF.US,D,20180926,000000,171.141,172.096,168.623,168.773,84897.912046503,0
+UNF.US,D,20180927,000000,171.529,171.549,168.923,169.51,57295.461934236,0
+UNF.US,D,20180928,000000,168.873,171.499,167.917,170.057,81264.555998153,0
+UNF.US,D,20181001,000000,170.951,170.951,166.246,166.614,65310.956950998,0
+UNF.US,D,20181002,000000,166.375,167.818,164.555,164.734,129984.69461163,0
+UNF.US,D,20181003,000000,164.942,167.669,163.878,165.281,114581.87816876,0
+UNF.US,D,20181004,000000,164.962,166.485,163.718,164.355,80387.123126726,0
+UNF.US,D,20181005,000000,164.236,165.469,160.923,163.291,68645.804909068,0
+UNF.US,D,20181008,000000,163.122,164.505,161.818,163.291,43590.221802754,0
+UNF.US,D,20181009,000000,163.012,165.351,162.824,163.321,74328.514479573,0
+UNF.US,D,20181010,000000,163.221,163.221,157.272,157.62,87827.71367332,0
+UNF.US,D,20181011,000000,157.093,159.739,154.018,154.316,73334.49258972,0
+UNF.US,D,20181012,000000,156.137,156.823,152.605,154.785,95642.193141071,0
+UNF.US,D,20181015,000000,154.406,157.719,153.132,156.516,123724.06533772,0
+UNF.US,D,20181016,000000,156.943,162.724,156.933,161.122,151326.51545,0
+UNF.US,D,20181017,000000,153.769,153.769,146.516,149.958,194951.91497382,0
+UNF.US,D,20181018,000000,148.655,150.814,147.64,148.077,154063.34214976,0
+UNF.US,D,20181019,000000,147.193,151.053,146.596,150.078,104930.11658306,0
+UNF.US,D,20181022,000000,150.198,151.889,149.113,149.242,130713.3759768,0
+UNF.US,D,20181023,000000,147.263,148.566,145.112,146.208,112123.45800438,0
+UNF.US,D,20181024,000000,145.592,148.077,143.421,143.461,117213.17170531,0
+UNF.US,D,20181025,000000,144.348,146.237,143.521,143.541,121306.85336089,0
+UNF.US,D,20181026,000000,141.88,144.496,140.705,142.616,70392.630029963,0
+UNF.US,D,20181029,000000,143.968,145.392,140.735,141.82,69965.471988317,0
+UNF.US,D,20181030,000000,141.999,146.486,141.999,146.356,47648.72573726,0
+UNF.US,D,20181031,000000,147.64,148.267,144.078,146.208,112237.03178957,0
+UNF.US,D,20181101,000000,146.815,148.764,146.366,147.273,38377.888616933,0
+UNF.US,D,20181102,000000,147.72,149.361,146.009,146.616,42510.768304572,0
+UNF.US,D,20181105,000000,146.486,147.959,144.397,146.247,67995.519608022,0
+UNF.US,D,20181106,000000,145.999,147.959,144.945,145.779,56543.66378094,0
+UNF.US,D,20181107,000000,146.217,149.173,145.162,146.316,80815.286246117,0
+UNF.US,D,20181108,000000,145.959,147.263,145.222,146.237,111403.82233892,0
+UNF.US,D,20181109,000000,145.482,146.556,143.571,144.935,56607.988756622,0
+UNF.US,D,20181112,000000,144.735,146.336,143.193,143.362,53597.780910203,0
+UNF.US,D,20181113,000000,143.621,145.442,142.566,144.328,61278.585037863,0
+UNF.US,D,20181114,000000,144.705,147.989,144.318,145.999,104223.5469283,0
+UNF.US,D,20181115,000000,144.994,147.103,143.014,146.834,59284.510791686,0
+UNF.US,D,20181116,000000,145.929,148.655,144.974,147.59,95147.694890508,0
+UNF.US,D,20181119,000000,147.173,148.317,144.925,146.456,74938.596670818,0
+UNF.US,D,20181120,000000,145.142,147.88,144.248,144.427,51593.655886575,0
+UNF.US,D,20181121,000000,144.955,146.506,144.665,144.685,23403.235293455,0
+UNF.US,D,20181123,000000,143.87,144.785,142.696,143.79,15328.440689735,0
+UNF.US,D,20181126,000000,144.815,144.935,140.835,143.978,197127.90829185,0
+UNF.US,D,20181127,000000,143.471,144.078,141.86,143.143,34422.907690167,0
+UNF.US,D,20181128,000000,143.342,149.491,142.089,147.9,70801.696672198,0
+UNF.US,D,20181129,000000,146.923,150.058,146.436,148.247,50011.663515869,0
+UNF.US,D,20181130,000000,147.999,151.73,147.999,151.222,127776.53880577,0
+UNF.US,D,20181203,000000,152.287,153.64,150.814,153.182,95013.014472671,0
+UNF.US,D,20181204,000000,151.819,151.819,142.079,143.064,102700.85414455,0
+UNF.US,D,20181206,000000,141.522,142.526,138.06,142.447,63647.553282942,0
+UNF.US,D,20181207,000000,142.437,143.342,137.76,139.771,67303.021041684,0
+UNF.US,D,20181210,000000,139.431,139.431,135.372,137.78,73440.02575295,0
+UNF.US,D,20181211,000000,139.234,139.591,136.069,137.493,83733.026939992,0
+UNF.US,D,20181212,000000,139.194,141.85,138.04,139.531,112417.94578368,0
+UNF.US,D,20181213,000000,140.138,140.138,138.207,139.312,73498.320262163,0
+UNF.US,D,20181214,000000,138.317,139.949,136.686,137.143,83907.910467631,0
+UNF.US,D,20181217,000000,137.113,139.741,135.104,135.899,115624.14379038,0
+UNF.US,D,20181218,000000,136.636,138.804,135.134,135.83,80024.290060763,0
+UNF.US,D,20181219,000000,135.781,137.96,132.517,134.338,61670.565358432,0
+UNF.US,D,20181220,000000,134.706,134.706,130.528,132.935,48533.194152903,0
+UNF.US,D,20181221,000000,135.442,138.785,131.622,132.189,334112.96939775,0
+UNF.US,D,20181224,000000,131.263,134,130.518,130.518,46257.698138114,0
+UNF.US,D,20181226,000000,131.422,136.836,130.568,136.516,58109.574907725,0
+UNF.US,D,20181227,000000,136.049,137.263,131.95,137.153,88199.592438988,0
+UNF.US,D,20181228,000000,137.97,140.038,135.741,138.697,64392.315892023,0
+UNF.US,D,20181231,000000,139.531,140.208,137.61,140.208,61430.351777366,0
+UNF.US,D,20190102,000000,138.984,142.119,136.229,142.119,83999.372542429,0
+UNF.US,D,20190103,000000,138.527,140.178,129.741,131.184,158807.30910639,0
+UNF.US,D,20190104,000000,131.91,135.332,131.263,132.786,109253.96104226,0
+UNF.US,D,20190107,000000,131.154,133.273,130.995,131.88,114165.77598232,0
+UNF.US,D,20190108,000000,133.034,135.582,130.548,135.502,106596.53548436,0
+UNF.US,D,20190109,000000,135.035,136.766,134.597,135.672,97234.236289229,0
+UNF.US,D,20190110,000000,135.075,135.741,133.97,135.084,102960.16420277,0
+UNF.US,D,20190111,000000,134.865,136.089,133.711,134.785,130015.85202173,0
+UNF.US,D,20190114,000000,133.821,136.209,133.791,134.089,79391.091081382,0
+UNF.US,D,20190115,000000,133.96,135.682,133.89,134.577,93369.712359518,0
+UNF.US,D,20190116,000000,134.428,135.532,134.01,134.915,109052.94549325,0
+UNF.US,D,20190117,000000,134.845,137.033,134.845,136.039,179913.9417524,0
+UNF.US,D,20190118,000000,136.436,137.99,136.059,137.063,110768.61320405,0
+UNF.US,D,20190122,000000,136.229,137.283,133.9,134.258,93471.225211767,0
+UNF.US,D,20190123,000000,134.398,135.184,132.945,133.771,70615.757289364,0
+UNF.US,D,20190124,000000,133.413,135.83,133.323,134.248,161762.23767684,0
+UNF.US,D,20190125,000000,135.662,136.616,134.01,135.253,113578.81057921,0
+UNF.US,D,20190128,000000,133.86,135.025,132.666,132.935,124685.92473975,0
+UNF.US,D,20190129,000000,132.856,134.069,132.666,132.846,92365.639692213,0
+UNF.US,D,20190130,000000,133.711,135.83,132.169,135.005,61114.75736542,0
+UNF.US,D,20190131,000000,134.785,136.776,134.318,135.672,180165.21118868,0
+UNF.US,D,20190201,000000,135.919,137.203,135.452,135.582,133537.64444037,0
+UNF.US,D,20190204,000000,135.701,136.566,134.666,135.801,108460.95470143,0
+UNF.US,D,20190205,000000,135.791,137.353,135.253,136.736,166665.00691717,0
+UNF.US,D,20190206,000000,136.516,137.88,135.402,135.781,58118.62060743,0
+UNF.US,D,20190207,000000,135.124,136.766,134.617,136.576,100796.23181768,0
+UNF.US,D,20190208,000000,136.546,138.735,136.039,138.01,120387.20722417,0
+UNF.US,D,20190211,000000,137.88,138.954,137.79,138.904,59015.149956014,0
+UNF.US,D,20190212,000000,139.054,142.974,138.834,142.606,134815.09825434,0
+UNF.US,D,20190213,000000,143.451,143.81,141.562,142.894,79368.979370992,0
+UNF.US,D,20190214,000000,142.516,143.084,141.71,142.457,166863.00723295,0
+UNF.US,D,20190215,000000,143.431,145.442,142.874,144.775,91019.840591594,0
+UNF.US,D,20190219,000000,144.218,145.362,143.8,144.625,197175.14694587,0
+UNF.US,D,20190220,000000,144.795,145.482,143.721,144.895,130042.98912085,0
+UNF.US,D,20190221,000000,144.895,145.034,143.86,144.545,79898.655342631,0
+UNF.US,D,20190222,000000,145.242,146.099,144.078,144.506,127549.39123538,0
+UNF.US,D,20190225,000000,145.044,145.044,142.029,142.227,125251.7835102,0
+UNF.US,D,20190226,000000,142.029,143.581,141.352,141.63,117124.72486374,0
+UNF.US,D,20190227,000000,141.71,141.999,140.885,141.233,68730.231439653,0
+UNF.US,D,20190228,000000,141.272,142.188,140.348,140.955,82855.594068565,0
+UNF.US,D,20190301,000000,142.407,142.556,140.476,140.486,174727.74058796,0
+UNF.US,D,20190304,000000,140.646,140.675,136.566,136.706,133291.40039284,0
+UNF.US,D,20190305,000000,136.586,137.62,135.84,137.043,240658.83050766,0
+UNF.US,D,20190306,000000,137.213,137.543,134.925,135.194,136532.77612063,0
+UNF.US,D,20190307,000000,135.273,135.273,132.328,132.796,121997.34177173,0
+UNF.US,D,20190308,000000,132.239,132.965,131.592,132.856,212126.68348121,0
+UNF.US,D,20190311,000000,132.756,135.342,132.756,135.035,288273.38360158,0
+UNF.US,D,20190312,000000,135.094,136.736,134.905,135.662,124156.2487681,0
+UNF.US,D,20190313,000000,136.039,137.363,135.84,136.269,90895.210951208,0
+UNF.US,D,20190314,000000,136.169,136.726,135.522,135.899,55766.738684017,0
+UNF.US,D,20190315,000000,136.299,137.433,135.721,135.919,112398.84930653,0
+UNF.US,D,20190318,000000,136.199,138.297,136.119,137.243,84188.327158499,0
+UNF.US,D,20190319,000000,137.513,138.09,136.596,137.263,95157.745667959,0
+UNF.US,D,20190320,000000,136.856,137.493,135.562,135.672,180238.58186406,0
+UNF.US,D,20190321,000000,135.154,137.8,135.154,137.393,115557.80865921,0
+UNF.US,D,20190322,000000,136.626,137.483,133.492,134.089,161303.92222509,0
+UNF.US,D,20190325,000000,133.841,137.113,133.701,136.866,204646.89490256,0
+UNF.US,D,20190326,000000,137.403,138.517,135.83,136.576,159230.44683705,0
+UNF.US,D,20190327,000000,142.804,148.107,142.804,148.028,299821.72689219,0
+UNF.US,D,20190328,000000,149.282,151.859,147.69,151.391,193991.06064956,0
+UNF.US,D,20190329,000000,152.674,152.674,149.869,150.565,197048.50715001,0
+UNF.US,D,20190401,000000,151.391,153.261,150.456,153.112,175177.01034,0
+UNF.US,D,20190402,000000,153.162,153.162,150.366,151.033,158188.18121545,0
+UNF.US,D,20190403,000000,152.307,154.128,151.56,154.048,175091.57873167,0
+UNF.US,D,20190404,000000,154.396,156.823,154.118,155.659,125666.88061891,0
+UNF.US,D,20190405,000000,155.719,158.027,155.719,157.689,171348.66920911,0
+UNF.US,D,20190408,000000,157.4,158.346,155.799,156.078,154505.57635759,0
+UNF.US,D,20190409,000000,156.296,156.476,152.337,152.506,145669.93790086,0
+UNF.US,D,20190410,000000,153.291,153.829,151.958,152.187,103950.16578165,0
+UNF.US,D,20190411,000000,152.944,153.004,151.202,151.75,64291.808117519,0
+UNF.US,D,20190412,000000,152.555,153.232,151.441,151.849,100851.51109366,0
+UNF.US,D,20190415,000000,152.456,153.013,151.362,151.461,81737.947616071,0
+UNF.US,D,20190416,000000,152.436,152.436,150.844,151.023,103911.97282733,0
+UNF.US,D,20190417,000000,151.839,152.207,150.426,151.252,97732.754850773,0
+UNF.US,D,20190418,000000,151.172,153.998,150.775,152.794,112058.12795095,0
+UNF.US,D,20190422,000000,152.307,152.525,149.899,150.018,96448.265492602,0
+UNF.US,D,20190423,000000,150.446,154.178,149.7,152.774,55669.246142748,0
+UNF.US,D,20190424,000000,152.864,154.406,152.864,153.928,59791.069975191,0
+UNF.US,D,20190425,000000,153.152,154.535,152.137,153.848,72387.709353884,0
+UNF.US,D,20190426,000000,154.048,155.132,153.481,153.908,140556.10233406,0
+UNF.US,D,20190429,000000,153.779,156.246,153.779,154.805,93934.566052235,0
+UNF.US,D,20190430,000000,154.725,155.579,153.561,155.082,131893.33724948,0
+UNF.US,D,20190501,000000,155.56,157.53,154.775,156.823,188609.87440257,0
+UNF.US,D,20190502,000000,156.883,160.227,156.883,159.888,109098.17399178,0
+UNF.US,D,20190503,000000,160.525,162.932,160.495,162.694,100257.51014634,0
+UNF.US,D,20190506,000000,160.455,163.529,160.137,163.191,110202.75443359,0
+UNF.US,D,20190507,000000,161.968,162.863,160.813,162.614,182138.1788022,0
+UNF.US,D,20190508,000000,162.992,163.878,161.023,161.023,146704.16290052,0
+UNF.US,D,20190509,000000,160.296,161.718,158.316,160.634,119792.20119909,0
+UNF.US,D,20190510,000000,160.794,160.794,157.4,159.351,88339.298245549,0
+UNF.US,D,20190513,000000,156.813,156.813,153.172,154.098,109632.87535215,0
+UNF.US,D,20190514,000000,154.515,155.689,153.998,154.903,68540.271745839,0
+UNF.US,D,20190515,000000,154.048,156.695,153.381,156.216,90017.77807978,0
+UNF.US,D,20190516,000000,156.803,159.391,156.803,158.614,74492.342152016,0
+UNF.US,D,20190517,000000,157.331,158.515,155.919,156.276,87804.596885184,0
+UNF.US,D,20190520,000000,155.431,158.386,154.565,157.232,78502.60235476,0
+UNF.US,D,20190521,000000,158.017,158.933,157.899,158.764,59927.760548518,0
+UNF.US,D,20190522,000000,158.545,159.45,157.043,159.043,97614.155676858,0
+UNF.US,D,20190523,000000,157.918,159.003,155.382,156.595,97292.530798442,0
+UNF.US,D,20190524,000000,157.232,157.948,155.022,155.56,94266.241708101,0
+UNF.US,D,20190528,000000,156.236,156.893,154.844,155.988,108337.33013878,0
+UNF.US,D,20190529,000000,155.182,155.55,153.401,154.943,72819.892784255,0
+UNF.US,D,20190530,000000,154.815,156.973,154.765,156.655,87190.494382959,0
+UNF.US,D,20190531,000000,155.312,156.665,154.376,155.719,102713.92015524,0
+UNF.US,D,20190603,000000,155.609,157.302,155.152,155.909,105622.61514941,0
+UNF.US,D,20190604,000000,157.46,157.769,155.362,157.4,65462.7236905,0
+UNF.US,D,20190605,000000,157.42,159.152,156.306,158.804,70279.056244773,0
+UNF.US,D,20190606,000000,158.624,159.281,156.048,156.715,52775.627314752,0
+UNF.US,D,20190607,000000,157.57,158.266,156.446,157.222,63998.325415964,0
+UNF.US,D,20190610,000000,157.53,159.779,156.893,159.62,93052.107792081,0
+UNF.US,D,20190611,000000,159.997,161.251,158.027,159.659,170130.51498211,0
+UNF.US,D,20190612,000000,160.376,165.301,159.659,164.584,122767.23132443,0
+UNF.US,D,20190613,000000,165.052,166.066,161.808,163.221,94762.750114155,0
+UNF.US,D,20190614,000000,163.5,164.922,162.584,164.644,126685.02437464,0
+UNF.US,D,20190617,000000,165.44,168.883,163.281,168.276,119739.93715635,0
+UNF.US,D,20190618,000000,169.131,169.708,166.315,168.106,190464.24284218,0
+UNF.US,D,20190619,000000,168.106,168.514,166.246,168.514,122284.79400682,0
+UNF.US,D,20190620,000000,170.166,170.324,165.758,166.693,177831.42066466,0
+UNF.US,D,20190621,000000,165.499,166.693,163.609,165.142,162512.02567464,0
+UNF.US,D,20190624,000000,164.684,166.425,163.768,166.056,123029.55661589,0
+UNF.US,D,20190625,000000,166.276,166.733,163.331,163.5,134108.52859958,0
+UNF.US,D,20190626,000000,175.548,179.03,171.261,174.812,360314.34113342,0
+UNF.US,D,20190627,000000,176.395,183.01,175.28,182.056,336023.62219109,0
+UNF.US,D,20190628,000000,182.892,185.738,182.892,185.071,377109.19025318,0
+UNF.US,D,20190701,000000,186.912,188.453,182.483,184.184,121931.00664056,0
+UNF.US,D,20190702,000000,183.727,186.365,183.727,185.011,93975.774239782,0
+UNF.US,D,20190703,000000,186.403,187.567,185.588,186.702,62381.155324181,0
+UNF.US,D,20190705,000000,186.642,187.419,184.921,187.249,76999.006048167,0
+UNF.US,D,20190708,000000,186.602,186.602,183.857,185.021,104087.86143272,0
+UNF.US,D,20190709,000000,185.249,185.438,182.97,183.966,121958.14373968,0
+UNF.US,D,20190710,000000,184.881,185.418,183.498,183.877,102922.9763262,0
+UNF.US,D,20190711,000000,184.731,186.902,182.772,184.811,149612.85789468,0
+UNF.US,D,20190712,000000,185.498,186.345,181.598,182.265,143778.38158468,0
+UNF.US,D,20190715,000000,182.712,183.897,180.891,182.016,104186.35905173,0
+UNF.US,D,20190716,000000,182.374,183.777,181.578,182.135,91271.110027856,0
+UNF.US,D,20190717,000000,182.583,186.832,182.145,184.026,149127.40534384,0
+UNF.US,D,20190718,000000,184.036,188.174,183.627,186.962,125906.08912223,0
+UNF.US,D,20190719,000000,186.722,188.831,185.298,185.298,118175.03110732,0
+UNF.US,D,20190722,000000,185.298,186.772,184.613,184.613,74581.794071326,0
+UNF.US,D,20190723,000000,185.23,187.249,184.194,186.942,59560.907171575,0
+UNF.US,D,20190724,000000,186.403,187.139,184.124,186.145,104298.92775918,0
+UNF.US,D,20190725,000000,186.145,187.716,185.678,187.019,87799.571496458,0
+UNF.US,D,20190726,000000,187.239,191.548,187.019,191.319,114199.94862565,0
+UNF.US,D,20190729,000000,191.01,193.19,190.652,191.199,136129.73994486,0
+UNF.US,D,20190730,000000,194.304,194.641,190.124,194.304,112621.97656593,0
+UNF.US,D,20190731,000000,194.611,197.467,191.02,193.229,258773.34670666,0
+UNF.US,D,20190801,000000,193.12,195.408,191.159,191.617,122081.76830233,0
+UNF.US,D,20190802,000000,191.388,192.433,190.414,191.388,121959.14881743,0
+UNF.US,D,20190805,000000,189.12,191.001,187.956,189.448,121108.85304511,0
+UNF.US,D,20190806,000000,190.244,191.686,189.09,191.04,90995.718725713,0
+UNF.US,D,20190807,000000,188.851,190.492,187.459,190.144,133113.50163197,0
+UNF.US,D,20190808,000000,193.467,193.467,190.414,193.467,116734.75469866,0
+UNF.US,D,20190809,000000,193.269,193.457,191.299,192.9,84440.601672506,0
+UNF.US,D,20190812,000000,193.477,194.542,192.293,193.627,80593.16406446,0
+UNF.US,D,20190813,000000,193.707,198.114,193.707,196.025,81886.699122338,0
+UNF.US,D,20190814,000000,193.557,195.109,192.055,193.03,82894.792100622,0
+UNF.US,D,20190815,000000,192.373,195.368,192.373,193.299,91161.556553646,0
+UNF.US,D,20190816,000000,193.885,197.299,193.797,196.612,158612.32402385,0
+UNF.US,D,20190819,000000,199.288,200.432,195.965,197.546,107151.33839962,0
+UNF.US,D,20190820,000000,197.487,199.189,196.532,198.84,82716.893339748,0
+UNF.US,D,20190821,000000,200.194,201.417,198.233,199.467,102430.48823113,0
+UNF.US,D,20190822,000000,200.074,201.049,195.895,196.482,84753.180851216,0
+UNF.US,D,20190823,000000,195.637,197.348,190.304,191.498,136465.43591171,0
+UNF.US,D,20190826,000000,192.82,194.821,191.886,192.83,167138.3985351,0
+UNF.US,D,20190827,000000,193.318,194.641,190.781,191.199,170078.25093937,0
+UNF.US,D,20190828,000000,191.169,194.334,190.144,193.797,102751.1080318,0
+UNF.US,D,20190829,000000,195.308,196.005,193.328,193.647,122293.83970653,0
+UNF.US,D,20190830,000000,194.691,195.488,191.488,192.273,77764.875289893,0
+UNF.US,D,20190903,000000,191.169,192.005,189.26,189.687,131619.95610283,0
+UNF.US,D,20190904,000000,191.348,192.453,190.771,191.686,113208.94196903,0
+UNF.US,D,20190905,000000,193.557,195.168,191.856,192.563,153586.93529861,0
+UNF.US,D,20190906,000000,192.682,193.876,192.243,192.97,89340.355679618,0
+UNF.US,D,20190909,000000,193.219,193.547,187.597,187.846,111035.96388423,0
+UNF.US,D,20190910,000000,187.607,188.393,184.036,185.758,143005.47679874,0
+UNF.US,D,20190911,000000,186.125,187.926,183.419,186.922,162755.25448894,0
+UNF.US,D,20190912,000000,187.986,189.767,187.399,188.164,137849.42796664,0
+UNF.US,D,20190913,000000,189.28,193.467,186.532,193.14,96904.570788852,0
+UNF.US,D,20190916,000000,192.174,194.134,188.533,189.418,113964.76043331,0
+UNF.US,D,20190917,000000,189.866,193.477,189.866,192.283,55148.615870812,0
+UNF.US,D,20190918,000000,191.756,192.413,188.493,190.005,69200.607824336,0
+UNF.US,D,20190919,000000,190.532,191.686,189.647,189.945,50457.918034671,0
+UNF.US,D,20190920,000000,190.144,194.462,189.318,191.03,159374.1729546,0
+UNF.US,D,20190923,000000,191.059,191.617,188.573,189.517,51549.432465793,0
+UNF.US,D,20190924,000000,190.114,191.438,187.926,189.04,89097.126865316,0
+UNF.US,D,20190925,000000,192.712,196.751,191.299,196.292,124250.72607613,0
+UNF.US,D,20190926,000000,195.428,196.402,193.677,195.755,103808.44981959,0
+UNF.US,D,20190927,000000,196.771,196.771,191.498,192.005,71112.265695418,0
+UNF.US,D,20190930,000000,191.886,193.737,191.528,191.607,92270.157306434,0
+UNF.US,D,20191001,000000,192.115,193.527,188.204,188.483,69850.893125382,0
+UNF.US,D,20191002,000000,187.239,188.244,183.697,184.324,69964.466910573,0
+UNF.US,D,20191003,000000,183.837,184.961,181.876,183.19,70538.366302995,0
+UNF.US,D,20191004,000000,183.309,189.787,182.792,189.478,98078.501595069,0
+UNF.US,D,20191007,000000,188.851,188.851,183.897,184.941,117697.61917842,0
+UNF.US,D,20191008,000000,183.647,187.706,182.075,186.225,76600.995261128,0
+UNF.US,D,20191009,000000,187.706,187.706,184.464,185.925,54778.747260634,0
+UNF.US,D,20191010,000000,186.532,188.9,186.412,187.059,70278.051167028,0
+UNF.US,D,20191011,000000,189.22,192.453,188.413,188.693,80189.122810952,0
+UNF.US,D,20191014,000000,188.363,189.27,187.239,188.234,57698.498110001,0
+UNF.US,D,20191015,000000,188.673,190.702,188.086,190.552,83812.42808185,0
+UNF.US,D,20191016,000000,190.234,193.935,190.234,193.249,138718.8202161,0
+UNF.US,D,20191017,000000,193.955,195.328,189.905,190.891,102232.48791535,0
+UNF.US,D,20191018,000000,189.975,193,189.975,192.9,83924.996789297,0
+UNF.US,D,20191021,000000,193.677,196.135,193.09,195.418,137591.12298616,0
+UNF.US,D,20191022,000000,195.845,197.099,190.532,191.538,105520.09721941,0
+UNF.US,D,20191023,000000,188.363,204.741,184.534,204.382,206695.24334697,0
+UNF.US,D,20191024,000000,203.607,203.607,196.851,200.124,132906.45561649,0
+UNF.US,D,20191025,000000,199.865,202.233,199.179,201.129,79431.294191185,0
+UNF.US,D,20191028,000000,201.338,204.412,200.751,201.497,87041.742876691,0
+UNF.US,D,20191029,000000,200.87,202.581,196.88,197.606,97188.002712957,0
+UNF.US,D,20191030,000000,197.059,200.761,196.274,199.776,98483.547926324,0
+UNF.US,D,20191031,000000,198.95,200.353,196.194,197.239,84099.880316936,0
+UNF.US,D,20191101,000000,197.299,202.283,197.299,202.064,79871.518243516,0
+UNF.US,D,20191104,000000,203.03,203.03,199,201.696,72739.486564651,0
+UNF.US,D,20191105,000000,200.82,203.537,199.487,202.85,80007.203739097,0
+UNF.US,D,20191106,000000,202.253,205.755,201.397,205.128,94229.053831533,0
+UNF.US,D,20191107,000000,205.278,207.825,203.557,204.621,72228.907070167,0
+UNF.US,D,20191108,000000,204.134,205.685,202.74,204.691,89196.629562075,0
+UNF.US,D,20191111,000000,203.646,204.531,202.453,204.174,48491.985965356,0
+UNF.US,D,20191112,000000,204.93,207.059,204.134,204.81,75538.628084612,0
+UNF.US,D,20191113,000000,203.884,203.884,200.701,201.696,69851.898203127,0
+UNF.US,D,20191114,000000,201.248,203.924,200.79,203.646,83352.102474619,0
+UNF.US,D,20191115,000000,204.204,204.372,201.606,201.994,92188.746009085,0
+UNF.US,D,20191118,000000,201.696,204.313,201.318,203.387,38470.355769477,0
+UNF.US,D,20191119,000000,204.681,207.268,203.725,204.174,145186.4955055,0
+UNF.US,D,20191120,000000,203.447,205.358,201.238,202.203,92144.522588303,0
+UNF.US,D,20191121,000000,202.93,203.627,200.92,202.243,73657.122545881,0
+UNF.US,D,20191122,000000,202.163,203.884,201.666,202.78,58829.210573179,0
+UNF.US,D,20191125,000000,202.521,206.402,202.233,202.681,75818.039697735,0
+UNF.US,D,20191126,000000,202.004,205.974,202.004,204.303,95111.512091687,0
+UNF.US,D,20191127,000000,205.318,207.338,203.517,204.164,36772.779458091,0
+UNF.US,D,20191129,000000,203.447,205.586,202.413,202.551,18343.673924881,0
+UNF.US,D,20191202,000000,202.87,203.088,200.462,201.318,54612.909432701,0
+UNF.US,D,20191203,000000,199.676,201.596,198.542,199.547,71551.484670005,0
+UNF.US,D,20191204,000000,200.572,202.203,198.353,198.651,85252.704490505,0
+UNF.US,D,20191205,000000,198.89,204.85,198.89,203.507,112552.62620151,0
+UNF.US,D,20191206,000000,204.83,205.795,202.94,203.069,67642.73731951,0
+UNF.US,D,20191209,000000,202.054,204.342,201.586,202.353,69627.765865981,0
+UNF.US,D,20191210,000000,202.054,203.148,201.417,202.253,91686.207136561,0
+UNF.US,D,20191211,000000,202.074,206.531,201.974,205.935,43875.663882349,0
+UNF.US,D,20191212,000000,205.725,208.849,203.377,206.839,91072.104634336,0
+UNF.US,D,20191213,000000,206.492,206.492,203.437,205.447,55768.748839508,0
+UNF.US,D,20191216,000000,206.671,208.053,205.507,208.053,70567.513557602,0
+UNF.US,D,20191217,000000,208.839,210.402,207.646,209.188,91673.141125875,0
+UNF.US,D,20191218,000000,209.885,210.8,205.875,206.402,97606.115054897,0
+UNF.US,D,20191219,000000,205.407,206.462,203.696,204.91,66735.152115732,0
+UNF.US,D,20191220,000000,205.178,206.561,202.601,203.954,186402.72367445,0
+UNF.US,D,20191223,000000,203.537,204.521,201.686,201.875,65918.023909007,0
+UNF.US,D,20191224,000000,201.855,202.433,200.651,202.153,29022.624966021,0
+UNF.US,D,20191226,000000,201.556,201.556,197.487,199.885,75717.53192323,0
+UNF.US,D,20191227,000000,199.795,201.069,199.238,199.328,44100.801297239,0
+UNF.US,D,20191230,000000,198.97,200.85,197.428,200.184,48512.087520257,0
+UNF.US,D,20191231,000000,199.646,202.054,198.562,198.592,63222.405396787,0
+UNF.US,D,20200102,000000,200.144,200.223,197.009,200.124,72921.405636505,0
+UNF.US,D,20200103,000000,198.97,200.004,197.418,199.995,83033.492829438,0
+UNF.US,D,20200106,000000,199.766,200.293,197.388,199.587,67222.61482208,0
+UNF.US,D,20200107,000000,198.532,201.009,196.662,200.124,76197.959085363,0
+UNF.US,D,20200108,000000,204.741,214.262,204.631,212.6,241354.34430722,0
+UNF.US,D,20200109,000000,212.491,213.018,202.81,204.054,145335.24701176,0
+UNF.US,D,20200110,000000,205.268,205.457,202.91,203.765,80007.203739097,0
+UNF.US,D,20200113,000000,202.71,210.79,202.223,210.023,110592.72459867,0
+UNF.US,D,20200114,000000,208.69,209.885,207.258,208.81,78834.278010626,0
+UNF.US,D,20200115,000000,208.223,213.944,206.78,207.268,77310.580149132,0
+UNF.US,D,20200116,000000,208.75,212.431,208.621,209.337,47290.918060022,0
+UNF.US,D,20200117,000000,210.143,211.357,207.516,208.272,47192.420441009,0
+UNF.US,D,20200121,000000,207.347,208.432,204.979,206.074,82990.274486402,0
+UNF.US,D,20200122,000000,207.288,210.352,206.999,209.446,55198.869758065,0
+UNF.US,D,20200123,000000,209.436,209.556,206.252,208.829,78520.693754171,0
+UNF.US,D,20200124,000000,209.656,209.685,205.954,206.969,57339.685355018,0
+UNF.US,D,20200127,000000,204.273,207.586,204.273,204.81,53374.653650801,0
+UNF.US,D,20200128,000000,205.805,208.262,205.068,205.068,51256.954841985,0
+UNF.US,D,20200129,000000,205.625,205.785,202.71,202.71,36220.991776059,0
+UNF.US,D,20200130,000000,202.443,203.148,200.82,202.74,62109.784333018,0
+UNF.US,D,20200131,000000,202.283,203.297,199.706,200.522,84971.282721892,0
+UNF.US,D,20200203,000000,200.83,204.144,200.83,202.91,81814.333524695,0
+UNF.US,D,20200204,000000,204.243,205.765,201.656,201.656,69792.598616169,0
+UNF.US,D,20200205,000000,203.04,204.451,199.149,203.656,63697.807170194,0
+UNF.US,D,20200206,000000,203.607,203.607,200.124,200.532,46865.770173867,0
+UNF.US,D,20200207,000000,197.497,200.074,197.497,198.223,68144.27111429,0
+UNF.US,D,20200210,000000,198.084,200.721,198.084,200.412,52731.40389397,0
+UNF.US,D,20200211,000000,200.392,203.397,198.77,200.83,53266.105254337,0
+UNF.US,D,20200212,000000,201.576,203.357,200.184,202.651,71664.053377449,0
+UNF.US,D,20200213,000000,201.736,206.979,201.736,206.671,70604.701434169,0
+UNF.US,D,20200214,000000,206.839,207.208,204.352,205.268,51147.401367774,0
+UNF.US,D,20200218,000000,204.691,206.492,202.96,206.322,49305.0938611,0
+UNF.US,D,20200219,000000,207.009,207.218,205.367,206.114,37172.80040062,0
+UNF.US,D,20200220,000000,204.711,205.925,200.671,201.836,38216.07109998,0
+UNF.US,D,20200221,000000,201.417,201.417,198.552,199.567,64666.702116422,0
+UNF.US,D,20200224,000000,194.661,199.587,194.054,198.681,97180.967168741,0
+UNF.US,D,20200225,000000,199.03,199.03,190.841,192.105,72768.633819258,0
+UNF.US,D,20200226,000000,193.05,197.896,192.682,193.945,91384.683813047,0
+UNF.US,D,20200227,000000,191.179,192.423,184.691,184.691,130666.13732278,0
+UNF.US,D,20200228,000000,180.264,183.887,178.693,182.692,153714.58017222,0
+UNF.US,D,20200302,000000,182.97,185.588,180.653,185.101,105806.54437675,0
+UNF.US,D,20200303,000000,184.454,188.343,178.743,179.877,64613.432995934,0
+UNF.US,D,20200304,000000,181.688,186.175,181.071,186.055,54437.020827318,0
+UNF.US,D,20200305,000000,181.876,182.195,175.858,178.355,73086.238386694,0
+UNF.US,D,20200306,000000,173.429,182.523,173.131,181.946,88603.633692497,0
+UNF.US,D,20200309,000000,171.519,172.166,163.261,170.404,150217.91469721,0
+UNF.US,D,20200310,000000,173.638,176.962,166.126,172.255,133803.99004283,0
+UNF.US,D,20200311,000000,168.474,169.787,160.027,162.475,116285.48494663,0
+UNF.US,D,20200312,000000,152.784,154.605,143.501,152.297,241347.30876301,0
+UNF.US,D,20200313,000000,157.162,167.172,154.575,167.112,225798.75604711,0
+UNF.US,D,20200316,000000,152.068,161.848,139.889,144.228,220075.8433668,0
+UNF.US,D,20200317,000000,145.532,150.078,140.646,146.237,227336.52499704,0
+UNF.US,D,20200318,000000,137.552,139.919,120.021,125.762,174481.49654042,0
+UNF.US,D,20200319,000000,125.453,141.88,123.543,136.856,204142.34587455,0
+UNF.US,D,20200320,000000,137.79,139.421,125.224,127.006,196810.30372442,0
+UNF.US,D,20200323,000000,127.603,133.482,123.612,128.955,205790.67337642,0
+UNF.US,D,20200324,000000,133.87,148.605,133.87,140.586,108594.63004151,0
+UNF.US,D,20200325,000000,140.745,141.7,131.9,134.855,176269.52984887,0
+UNF.US,D,20200326,000000,136.636,147.72,135.85,147.53,137246.38131961,0
+UNF.US,D,20200327,000000,141.83,148.605,137.303,142.716,205827.86125299,0
+UNF.US,D,20200330,000000,144.188,149.064,137.163,144.308,147821.80935301,0
+UNF.US,D,20200331,000000,143.421,149.511,140.935,148.774,177003.23660275,0
+UNF.US,D,20200401,000000,147.173,148.714,135.81,139.441,170323.48990915,0
+UNF.US,D,20200402,000000,136.556,138.994,132.985,137.253,167497.21129008,0
+UNF.US,D,20200403,000000,135.382,138.07,130.568,135.781,98440.329583287,0
+UNF.US,D,20200406,000000,139.511,147.81,137.153,147.81,117452.38020863,0
+UNF.US,D,20200407,000000,151.162,157.282,146.795,155.232,164172.41410946,0
+UNF.US,D,20200408,000000,158.037,163.44,156.386,159.58,176125.80373132,0
+UNF.US,D,20200409,000000,163.171,167.649,158.843,165.062,121694.81337048,0
+UNF.US,D,20200413,000000,162.754,164.535,154.785,158.476,96255.290565551,0
+UNF.US,D,20200414,000000,163.44,163.44,155.461,157.52,64504.884599469,0
+UNF.US,D,20200415,000000,151.69,154.178,145.272,146.746,84473.769238093,0
+UNF.US,D,20200416,000000,147.61,150.297,143.87,149.928,114142.65919418,0
+UNF.US,D,20200417,000000,154.765,160.644,154.765,160.296,90700.225868669,0
+UNF.US,D,20200420,000000,156.236,160.207,155.451,157.073,67280.909331293,0
+UNF.US,D,20200421,000000,153.261,155.57,151.431,154.058,69537.308868926,0
+UNF.US,D,20200422,000000,157.879,158.644,155.411,156.276,59231.241671199,0
+UNF.US,D,20200423,000000,156.953,159.391,155.639,156.336,119199.20532952,0
+UNF.US,D,20200424,000000,157.232,160.087,155.172,157.57,47313.029770415,0
+UNF.US,D,20200427,000000,157.749,164.415,156.635,163.619,81022.332261596,0
+UNF.US,D,20200428,000000,169.2,169.579,164.415,167.032,156198.12728024,0
+UNF.US,D,20200429,000000,172.365,174.205,168.435,169.937,184426.74082768,0
+UNF.US,D,20200430,000000,165.45,167.519,161.948,165.559,121537.01616449,0
+UNF.US,D,20200501,000000,161.997,163.381,158.913,163.381,124397.46742691,0
+UNF.US,D,20200504,000000,160.704,163.141,156.406,161.65,103135.0477304,0
+UNF.US,D,20200505,000000,163.978,166.882,160.495,161.231,70184.578936738,0
+UNF.US,D,20200506,000000,161.013,165.311,156.396,156.685,56238.120146445,0
+UNF.US,D,20200507,000000,159.44,160.117,157.232,158.356,70910.245068663,0
+UNF.US,D,20200508,000000,161.699,164.555,159.818,164.515,65021.494560423,0
+UNF.US,D,20200511,000000,161.311,164.565,159.809,162.764,107062.89155806,0
+UNF.US,D,20200512,000000,164.097,166.236,151.7,152.068,70369.513241827,0
+UNF.US,D,20200513,000000,149.769,149.948,145.709,147.6,80193.143121932,0
+UNF.US,D,20200514,000000,144.535,155.072,143.711,153.63,164437.75463416,0
+UNF.US,D,20200515,000000,153.819,157.033,149.591,156.783,96412.082693779,0
+UNF.US,D,20200518,000000,161.918,168.903,161.728,167.907,115625.14886812,0
+UNF.US,D,20200519,000000,165.988,169.787,163.421,163.46,65311.962028743,0
+UNF.US,D,20200520,000000,166.614,168.514,165.45,167.052,88924.253493168,0
+UNF.US,D,20200521,000000,166.405,169.171,165.579,166.683,79115.699779239,0
+UNF.US,D,20200522,000000,168.276,169.44,164.415,169.2,83613.422688332,0
+UNF.US,D,20200526,000000,175.668,180.314,174.404,178.503,103621.50535902,0
+UNF.US,D,20200527,000000,182.155,182.683,176.165,178.643,89770.528954498,0
+UNF.US,D,20200528,000000,181.708,181.708,177.559,178.256,64102.853501449,0
+UNF.US,D,20200529,000000,175.996,178.971,174.454,177.042,100636.42445622,0
+UNF.US,D,20200601,000000,177.926,179.479,176.245,177.359,77101.523978161,0
+UNF.US,D,20200602,000000,178.473,181.458,175.956,179.01,50442.841868496,0
+UNF.US,D,20200603,000000,181.538,188.91,181.538,188.363,63948.071528711,0
+UNF.US,D,20200604,000000,186.862,190.065,185.268,186.125,66282.867130461,0
+UNF.US,D,20200605,000000,192.632,192.632,186.912,187.019,124983.42775228,0
+UNF.US,D,20200608,000000,188.393,189.428,181.608,181.916,85753.23320754,0
+UNF.US,D,20200609,000000,179.22,180.165,177.219,177.796,77498.529687456,0
+UNF.US,D,20200610,000000,176.862,177.787,173.599,175.29,67185.426945514,0
+UNF.US,D,20200611,000000,169.609,170.893,166.276,167.052,130538.49244915,0
+UNF.US,D,20200612,000000,173.21,173.21,162.267,166.863,103609.44442608,0
+UNF.US,D,20200615,000000,162.774,170.354,161.59,169.867,112637.0527321,0
+UNF.US,D,20200616,000000,175.439,176.425,171.997,174.703,95197.948777761,0
+UNF.US,D,20200617,000000,174.703,176.255,171.828,172.315,53999.812008221,0
+UNF.US,D,20200618,000000,171.778,173.827,171.121,173.509,49870.952631563,0
+UNF.US,D,20200619,000000,175.161,175.221,167.947,168.296,137710.72723783,0
+UNF.US,D,20200622,000000,167.3,172.464,164.942,172.017,63348.040114918,0
+UNF.US,D,20200623,000000,173.817,174.941,170.166,172.952,52533.403578196,0
+UNF.US,D,20200624,000000,170.932,173.25,167.23,167.769,80882.626455035,0
+UNF.US,D,20200625,000000,167.609,171.748,166.096,171.539,79839.355755674,0
+UNF.US,D,20200626,000000,170.316,171.201,166.643,168.136,145108.09944138,0
+UNF.US,D,20200629,000000,169.609,174.335,168.883,173.927,57359.786909919,0
+UNF.US,D,20200630,000000,173.967,178.743,173.967,176.435,179399.34194694,0
+UNF.US,D,20200701,000000,166.136,175.986,164.674,170.564,233471.51955282,0
+UNF.US,D,20200702,000000,173.648,174.951,170.286,172.882,75529.582384906,0
+UNF.US,D,20200706,000000,175.33,175.33,171.221,171.598,66164.267956544,0
+UNF.US,D,20200707,000000,169.947,171.171,167.848,168.673,78310.632505455,0
+UNF.US,D,20200708,000000,167.897,169.767,164.932,168.415,90578.611461518,0
+UNF.US,D,20200709,000000,167.699,168.972,162.425,166.922,81764.079637442,0
+UNF.US,D,20200710,000000,167.032,169.062,166.605,168.534,43841.491239017,0
+UNF.US,D,20200713,000000,170.902,172.524,168.375,169.26,34849.060654068,0
+UNF.US,D,20200714,000000,170.007,171.39,166.763,171.221,43202.261793166,0
+UNF.US,D,20200715,000000,175.221,179.907,173.967,178.186,91631.932938329,0
+UNF.US,D,20200716,000000,177.976,178.196,174.534,175.419,82976.203397971,0
+UNF.US,D,20200717,000000,175.449,178.723,172.972,177.579,68061.854739196,0
+UNF.US,D,20200720,000000,176.543,177.21,172.723,174.364,45092.813031601,0
+UNF.US,D,20200721,000000,176.185,179.548,174.245,179.07,75259.216471487,0
+UNF.US,D,20200722,000000,178.146,180.742,177.082,178.383,55082.28073964,0
+UNF.US,D,20200723,000000,177.2,181.429,177.2,180.871,70576.559257307,0
+UNF.US,D,20200724,000000,179.787,181.598,178.773,179.588,67282.919486783,0
+UNF.US,D,20200727,000000,178.98,181.131,177.916,180.941,58856.347672296,0
+UNF.US,D,20200728,000000,179.847,182.026,179.787,179.887,86025.609276448,0
+UNF.US,D,20200729,000000,180.941,185.758,179.867,185.388,62801.277821612,0
+UNF.US,D,20200730,000000,183.07,185.768,182.175,185.528,82356.070429276,0
+UNF.US,D,20200731,000000,184.075,185.768,181.259,183.847,106259.83443976,0
+UNF.US,D,20200803,000000,185.101,185.101,182.016,182.852,40227.231667822,0
+UNF.US,D,20200804,000000,183.02,184.464,181.936,184.364,48819.641310242,0
+UNF.US,D,20200805,000000,186.355,191.079,184.801,190.224,75047.145067283,0
+UNF.US,D,20200806,000000,189.17,189.905,187.209,189.757,40237.282445273,0
+UNF.US,D,20200807,000000,189.338,195.338,189.338,195.248,60801.173108966,0
+UNF.US,D,20200810,000000,195.04,200.044,195.04,197.646,72542.491326622,0
+UNF.US,D,20200811,000000,200.014,203.198,196.851,197.526,56452.20170614,0
+UNF.US,D,20200812,000000,198.77,199.646,196.342,197.487,43881.694348819,0
+UNF.US,D,20200813,000000,195.875,197.467,195.418,196.542,36374.768671051,0
+UNF.US,D,20200814,000000,195.109,196.692,194.721,195.059,34574.674429669,0
+UNF.US,D,20200817,000000,195.815,196.204,194.224,194.581,43614.343668635,0
+UNF.US,D,20200818,000000,193.647,194.294,190.652,191.488,63559.106441379,0
+UNF.US,D,20200819,000000,192.81,193.447,188.533,189.438,47558.268740206,0
+UNF.US,D,20200820,000000,187.816,189.388,187.199,188.204,35466.178389527,0
+UNF.US,D,20200821,000000,187.059,187.896,185.448,187.577,61579.103283633,0
+UNF.US,D,20200824,000000,189.567,192.433,189.567,192.025,50103.125590669,0
+UNF.US,D,20200825,000000,193.209,193.974,190.443,192.164,28092.928051852,0
+UNF.US,D,20200826,000000,191.786,193.03,191.676,192.513,38614.081887018,0
+UNF.US,D,20200827,000000,193.797,194.084,192.214,192.91,32293.147948408,0
+UNF.US,D,20200828,000000,194.701,194.731,193.15,194.254,28492.948994381,0
+UNF.US,D,20200831,000000,194.224,194.224,189.627,189.905,58080.427653119,0
+UNF.US,D,20200901,000000,188.751,191.666,188.751,191.199,45042.559144349,0
+UNF.US,D,20200902,000000,192.125,196.352,192.125,195.498,59406.125198838,0
+UNF.US,D,20200903,000000,196.332,196.332,191.01,191.676,54111.375637923,0
+UNF.US,D,20200904,000000,192.83,194.374,190.124,191.129,41462.472216487,0
+UNF.US,D,20200908,000000,189.468,189.468,185.895,186.482,51165.492767185,0
+UNF.US,D,20200909,000000,186.982,191.965,186.672,190.941,46052.662278123,0
+UNF.US,D,20200910,000000,189.886,191.249,188.283,188.523,51425.807903152,0
+UNF.US,D,20200911,000000,189.915,189.915,184.354,186.642,50100.110357434,0
+UNF.US,D,20200914,000000,188.761,189.955,187.399,189.11,36266.220274585,0
+UNF.US,D,20200915,000000,189.955,190.344,186.542,186.892,39680.469374515,0
+UNF.US,D,20200916,000000,186.442,188.493,182.911,186.115,78634.267539361,0
+UNF.US,D,20200917,000000,183.657,186.035,182.97,183.657,63766.152456858,0
+UNF.US,D,20200918,000000,185.588,186.412,181.488,184.583,252618.25059598,0
+UNF.US,D,20200921,000000,181.738,182.633,174.275,178.355,99395.153441083,0
+UNF.US,D,20200922,000000,178.503,181.011,178.256,180.702,61658.504425492,0
+UNF.US,D,20200923,000000,181.718,183.24,179.11,179.37,97299.566342657,0
+UNF.US,D,20200924,000000,179.947,181.359,178.036,178.703,67146.228913457,0
+UNF.US,D,20200925,000000,178.295,184.264,178.295,183.787,91903.303929492,0
+UNF.US,D,20200928,000000,185.935,189.328,184.633,188.523,50121.21699008,0
+UNF.US,D,20200929,000000,188.214,189,187.059,188.293,45742.093254904,0
+UNF.US,D,20200930,000000,189.697,190.294,185.995,186.942,75923.572860965,0
+UNF.US,D,20201001,000000,186.802,189.797,185.807,187.049,67448.757314717,0
+UNF.US,D,20201002,000000,184.304,186.482,183.807,185.16,59069.424154247,0
+UNF.US,D,20201005,000000,186.125,188.603,184.781,186.892,46902.958050434,0
+UNF.US,D,20201006,000000,188.154,190.104,185.358,186.045,57233.147114043,0
+UNF.US,D,20201007,000000,187.029,188.98,185.101,188.006,63957.117228418,0
+UNF.US,D,20201008,000000,190.085,191.975,188.026,190.334,42525.844470749,0
+UNF.US,D,20201009,000000,192.105,194.851,190.841,194.374,58977.962079447,0
+UNF.US,D,20201012,000000,194.354,198.89,193.457,197.358,67199.498033944,0
+UNF.US,D,20201013,000000,196.342,198.8,191.766,193.328,66320.055007026,0
+UNF.US,D,20201014,000000,194.154,194.681,191.209,191.746,44196.283683018,0
+UNF.US,D,20201015,000000,189.398,190.861,188.553,190.622,66071.800804,0
+UNF.US,D,20201016,000000,190.214,192.543,188.383,189.458,55519.489558735,0
+UNF.US,D,20201019,000000,189.537,191.995,186.712,189.328,111136.47165874,0
+UNF.US,D,20201020,000000,190.981,195.001,189.597,194.154,94156.688233891,0
+UNF.US,D,20201021,000000,189.348,190.374,176.225,178.673,231296.53131253,0
+UNF.US,D,20201022,000000,177.529,178.673,169.21,171.251,182273.86429779,0
+UNF.US,D,20201023,000000,171.231,172.205,167.808,168.246,127887.09735771,0
+UNF.US,D,20201026,000000,165.828,167.37,163.082,164.793,215712.80087555,0
+UNF.US,D,20201027,000000,164.186,165.529,161.64,161.64,75562.749950493,0
+UNF.US,D,20201028,000000,158.644,164.714,158.644,163.311,123397.41507059,0
+UNF.US,D,20201029,000000,161.311,164.992,161.311,164.654,58963.890991017,0
+UNF.US,D,20201030,000000,164.117,164.505,159.878,161.708,132398.89135524,0
+UNF.US,D,20201102,000000,163.609,166.962,163.609,164.724,104378.32890103,0
+UNF.US,D,20201103,000000,166.823,173.141,166.823,171.34,109928.36820919,0
+UNF.US,D,20201104,000000,168.534,171.489,167.102,170.404,45568.214805011,0
+UNF.US,D,20201105,000000,172.524,176.405,172.166,172.763,40704.64359672,0
+UNF.US,D,20201106,000000,173.141,173.768,169.36,169.777,47110.004065913,0
+UNF.US,D,20201109,000000,180.095,185.787,178.951,178.971,84959.221788951,0
+UNF.US,D,20201110,000000,181.239,186.452,178.533,186.105,117886.57379448,0
+UNF.US,D,20201111,000000,186.105,191.488,183.657,190.414,109316.27586246,0
+UNF.US,D,20201112,000000,188.145,191.428,178.383,180.911,98866.482547188,0
+UNF.US,D,20201113,000000,182.623,182.951,180.692,182.403,52582.652387704,0
+UNF.US,D,20201116,000000,185.528,190.035,183.309,189.866,122285.79908457,0
+UNF.US,D,20201117,000000,188.95,194.234,185.855,194.134,91462.074799415,0
+UNF.US,D,20201118,000000,194.014,196.302,190.304,190.652,53187.709190222,0
+UNF.US,D,20201119,000000,190.224,193.587,188.801,193.04,58555.829426527,0
+UNF.US,D,20201120,000000,190.374,193.17,188.89,191.876,115360.81342118,0
+UNF.US,D,20201123,000000,193.607,194.124,187.259,187.559,132394.87104425,0
+UNF.US,D,20201124,000000,189.995,191.518,187.059,190.572,116902.60268209,0
+UNF.US,D,20201125,000000,190.921,192.105,188.184,189.787,88399.602910252,0
+UNF.US,D,20201127,000000,189.847,191.726,188.703,189.707,27242.632279539,0
+UNF.US,D,20201130,000000,185.955,187.627,182.393,182.503,132650.1607915,0
+UNF.US,D,20201201,000000,183.857,185.111,178.872,185.101,103844.63261841,0
+UNF.US,D,20201202,000000,184.791,185.398,182.165,183.319,78017.149803901,0
+UNF.US,D,20201203,000000,183.419,186.852,181.021,182.782,51835.879623132,0
+UNF.US,D,20201204,000000,183.409,188.026,183,187.617,53513.354379619,0
+UNF.US,D,20201207,000000,187.429,188.273,184.851,185.738,62248.485061836,0
+UNF.US,D,20201208,000000,184.234,188.643,184.234,188.643,99111.72151698,0
+UNF.US,D,20201209,000000,189.787,190.582,186.882,189.787,67802.544680973,0
+UNF.US,D,20201210,000000,188.99,192.84,187.059,191.786,65933.100075183,0
+UNF.US,D,20201211,000000,190.692,196.214,190.692,195.945,71233.880102569,0
+UNF.US,D,20201214,000000,196.702,201.069,196.702,200.104,110175.61733448,0
+UNF.US,D,20201215,000000,201.816,203.795,197.378,203.646,130832.98022845,0
+UNF.US,D,20201216,000000,204.741,207.059,202.353,206.551,87940.282380765,0
+UNF.US,D,20201217,000000,207.128,207.795,205.507,207.188,114499.46179367,0
+UNF.US,D,20201218,000000,208.521,210.531,205.605,206.681,348828.312663,0
+UNF.US,D,20201221,000000,203.377,205.437,200.442,204.094,72299.262512321,0
+UNF.US,D,20201222,000000,204.134,205.338,202.75,203.745,81455.520769713,0
+UNF.US,D,20201223,000000,204.711,206.412,204.293,205.685,49705.11480363,0
+UNF.US,D,20201224,000000,206.182,207.566,204.352,205.605,31561.451350013,0
+UNF.US,D,20201228,000000,206.721,210.043,205.875,208.631,61422.311155405,0
+UNF.US,D,20201229,000000,208.262,208.262,205.118,205.715,272858.50622578,0
+UNF.US,D,20201230,000000,205.675,208.103,205.675,207.288,57652.264533728,0
+UNF.US,D,20201231,000000,206.869,209.566,205.645,209.258,87450.809518926,0
+UNF.US,D,20210104,000000,209.576,210.979,204.791,207.576,80790.15930249,0
+UNF.US,D,20210105,000000,207.576,210.272,205.665,208.422,94866.273121895,0
+UNF.US,D,20210106,000000,217.605,224.927,213.526,222.381,153605.02669802,0
+UNF.US,D,20210107,000000,222.062,222.062,216.162,218.541,101057.55203139,0
+UNF.US,D,20210108,000000,220.54,220.54,210.123,212.123,118397.15328897,0
+UNF.US,D,20210111,000000,209.396,216.063,209.396,214.63,84391.352862998,0
+UNF.US,D,20210112,000000,212.929,216.928,212.352,212.361,164126.18053319,0
+UNF.US,D,20210113,000000,211.197,213.944,208.969,213.048,104135.10008673,0
+UNF.US,D,20210114,000000,213.934,218.142,212.959,217.326,68402.576094767,0
+UNF.US,D,20210115,000000,214.113,216.699,210.919,216.451,55164.697114733,0
+UNF.US,D,20210119,000000,218.232,218.232,214.849,216.371,64949.128962781,0
+UNF.US,D,20210120,000000,216.451,220.57,216.431,218.689,61057.467933952,0
+UNF.US,D,20210121,000000,218.411,221.426,217.904,218.052,85177.323659627,0
+UNF.US,D,20210122,000000,216.371,221.187,216.371,221.097,63246.527262668,0
+UNF.US,D,20210125,000000,219.326,220.938,215.495,217.924,84484.825093289,0
+UNF.US,D,20210126,000000,220.133,220.759,217.495,218.292,50673.004672111,0
+UNF.US,D,20210127,000000,214.213,218.589,212.919,216.381,110391.70904966,0
+UNF.US,D,20210128,000000,218.609,218.939,212.82,213.605,82175.156435167,0
+UNF.US,D,20210129,000000,213.844,215.307,210.262,210.362,72474.146039959,0
+UNF.US,D,20210201,000000,211.297,215.565,211.187,214.461,68440.76904908,0
+UNF.US,D,20210202,000000,216.68,219.048,215.505,219.048,48877.935819455,0
+UNF.US,D,20210203,000000,217.525,218.372,214.013,217.735,44016.374766655,0
+UNF.US,D,20210204,000000,217.356,224.858,213.247,224.838,59169.931928752,0
+UNF.US,D,20210205,000000,226.211,230.728,223.018,224.977,33940.470372543,0
+UNF.US,D,20210208,000000,226.042,227.912,226.042,227.862,38168.832445962,0
+UNF.US,D,20210209,000000,227.862,233.753,224.59,232.659,50925.279186119,0
+UNF.US,D,20210210,000000,232.996,233.783,229.366,231.445,55459.184894032,0
+UNF.US,D,20210211,000000,231.822,237.195,230.967,233.455,71052.96610846,0
+UNF.US,D,20210212,000000,233.036,236.121,232.082,234.907,42194.168814883,0
+UNF.US,D,20210216,000000,236.728,238.389,233.116,233.435,37942.689953327,0
+UNF.US,D,20210217,000000,231.773,238.26,231.773,236.738,59332.754523449,0
+UNF.US,D,20210218,000000,236.321,239.833,234.857,237.365,53201.780278653,0
+UNF.US,D,20210219,000000,237.145,239.176,235.901,236.808,107948.36505144,0
+UNF.US,D,20210222,000000,235.147,238.937,230.44,237.832,49007.590848566,0
+UNF.US,D,20210223,000000,238.092,241.554,236.997,238.669,55014.940530721,0
+UNF.US,D,20210224,000000,239.833,244.897,238.519,243.136,70477.056560547,0
+UNF.US,D,20210225,000000,244.15,244.37,240.051,241.534,64944.103574055,0
+UNF.US,D,20210226,000000,242.509,246.916,239.514,239.514,90900.236339934,0
+UNF.US,D,20210301,000000,239.256,243.613,238.092,242.429,50875.025298866,0
+UNF.US,D,20210302,000000,243.186,243.643,238.767,239.573,53283.191576002,0
+UNF.US,D,20210303,000000,240.518,248.767,239.961,245.791,65196.378088063,0
+UNF.US,D,20210304,000000,246.398,250.578,243.056,243.603,102598.33621455,0
+UNF.US,D,20210305,000000,246.28,247.772,243.314,245.761,99145.894160311,0
+UNF.US,D,20210308,000000,247.473,253.96,246.021,252.846,66839.680201216,0
+UNF.US,D,20210309,000000,252.498,255.154,249.732,250.378,79204.146620803,0
+UNF.US,D,20210310,000000,251.612,254.697,250.339,254.647,75493.399586084,0
+UNF.US,D,20210311,000000,256.14,256.14,245.653,247.782,145908.14132644,0
+UNF.US,D,20210312,000000,250.021,253.174,246.558,252.478,83156.112314334,0
+UNF.US,D,20210315,000000,250.031,250.031,235.564,237.932,115839.23042782,0
+UNF.US,D,20210316,000000,236.808,237.574,230.4,230.54,152311.49164014,0
+UNF.US,D,20210317,000000,230.45,230.45,225.704,227.147,118101.66043193,0
+UNF.US,D,20210318,000000,226.589,227.595,224.321,226.609,151414.96229155,0
+UNF.US,D,20210319,000000,225.554,227.734,222.988,223.028,212279.45529847,0
+UNF.US,D,20210322,000000,222.629,222.629,218.362,220.381,58118.62060743,0
+UNF.US,D,20210323,000000,220.371,224.868,219.226,220.341,81894.739744299,0
+UNF.US,D,20210324,000000,222.59,222.849,217.555,217.555,98670.492386903,0
+UNF.US,D,20210325,000000,216.112,222.829,214.232,221.595,66263.770653303,0
+UNF.US,D,20210326,000000,222.709,228.142,222.53,227.704,70869.036881116,0
+UNF.US,D,20210329,000000,225.844,231.147,220.819,220.829,115334.68139981,0
+UNF.US,D,20210330,000000,222.222,223.426,219.783,219.913,51818.793301467,0
+UNF.US,D,20210331,000000,211.127,224.083,211.127,221.366,149588.7360288,0
+UNF.US,D,20210401,000000,219.555,222.809,217.785,222.639,80397.173904177,0
+UNF.US,D,20210405,000000,224.808,224.808,218.372,219.734,82486.730536132,0
+UNF.US,D,20210406,000000,219.783,224.55,219.783,221.485,92529.467364657,0
+UNF.US,D,20210407,000000,222.032,222.032,216.044,217.227,46151.159897138,0
+UNF.US,D,20210408,000000,218.471,219.376,215.635,218.849,80811.265935136,0
+UNF.US,D,20210409,000000,219.426,221.764,215.874,221.296,52491.190312904,0
+UNF.US,D,20210412,000000,222.271,225.385,220.938,223.674,35732.523991964,0
+UNF.US,D,20210413,000000,222.629,227.235,220.023,220.739,56172.790093016,0
+UNF.US,D,20210414,000000,220.48,226.481,220.48,222.062,51921.311231462,0
+UNF.US,D,20210415,000000,223.186,226.321,221.167,226.032,40073.45477283,0
+UNF.US,D,20210416,000000,228.102,228.39,225.177,225.277,45397.351588352,0
+UNF.US,D,20210419,000000,224.769,227.822,222.5,226.938,49896.079575189,0
+UNF.US,D,20210420,000000,225.604,229.534,219.813,222.152,80133.843534973,0
+UNF.US,D,20210421,000000,222.152,226.131,220.57,223.097,37240.140609537,0
+UNF.US,D,20210422,000000,224.122,228.918,224.122,225.217,39739.768961473,0
+UNF.US,D,20210423,000000,227.245,230.003,224.937,228.032,39974.957153814,0
+UNF.US,D,20210426,000000,229.226,229.226,223.276,223.326,31686.0809904,0
+UNF.US,D,20210427,000000,223.734,223.734,219.685,220.68,53301.282975413,0
+UNF.US,D,20210428,000000,220.302,222.381,219.018,221.077,34967.659827984,0
+UNF.US,D,20210429,000000,221.227,224.103,221.147,223.097,29207.55927111,0
+UNF.US,D,20210430,000000,221.296,224.043,217.366,221.844,54892.321045825,0
+UNF.US,D,20210503,000000,218.152,226.958,218.152,225.594,81793.226892048,0
+UNF.US,D,20210504,000000,224.38,224.788,220.371,220.839,52348.469273107,0
+UNF.US,D,20210505,000000,221.406,221.406,216.491,217.426,49305.0938611,0
+UNF.US,D,20210506,000000,217.615,223.127,216.122,221.575,85951.233523314,0
+UNF.US,D,20210507,000000,220.809,224.053,220.809,223.117,31386.567822376,0
+UNF.US,D,20210510,000000,222.908,223.028,219.476,219.655,39054.305939351,0
+UNF.US,D,20210511,000000,217.675,217.904,214.82,217.426,49311.12432757,0
+UNF.US,D,20210512,000000,216.242,216.839,211.814,212.521,46136.083730962,0
+UNF.US,D,20210513,000000,211.834,220.391,211.834,220.093,39469.403048055,0
+UNF.US,D,20210514,000000,221.545,223.147,220.292,222.57,43094.718474446,0
+UNF.US,D,20210517,000000,220.51,222.55,218.939,221.674,34468.136188694,0
+UNF.US,D,20210518,000000,221.087,221.087,214.491,215.227,35652.117772361,0
+UNF.US,D,20210519,000000,213.466,217.376,210.65,216.739,66343.171795164,0
+UNF.US,D,20210520,000000,217.028,217.028,213.675,214.59,30762.4145427,0
+UNF.US,D,20210521,000000,216.739,216.739,213.655,213.715,43606.303046675,0
+UNF.US,D,20210524,000000,213.764,217.455,212.571,213.834,40754.897483972,0
+UNF.US,D,20210525,000000,214.83,215.665,213.148,214.391,56360.739631341,0
+UNF.US,D,20210526,000000,214.351,220.968,213.098,218.949,69945.370433416,0
+UNF.US,D,20210527,000000,220.55,221.625,214.71,215.397,52989.708874448,0
+UNF.US,D,20210528,000000,216.601,220.013,213.157,219.346,46153.170052628,0
+UNF.US,D,20210601,000000,219.933,222.072,218.252,218.252,52857.038612101,0
+UNF.US,D,20210602,000000,218.022,218.332,214.163,215.058,48161.315387235,0
+UNF.US,D,20210603,000000,215.387,218.759,213.157,218.461,67735.204472054,0
+UNF.US,D,20210604,000000,218.222,221.356,216.868,219.546,35975.752806267,0
+UNF.US,D,20210607,000000,219.296,220.5,217.645,219.615,62922.892228762,0
+UNF.US,D,20210608,000000,219.376,222.978,219.226,222.599,34477.181888399,0
+UNF.US,D,20210609,000000,222.57,225.564,219.963,221.207,69271.968344233,0
+UNF.US,D,20210610,000000,222.679,224.5,220.41,223.763,43716.86159863,0
+UNF.US,D,20210611,000000,223.684,228.669,223.684,226.888,45772.245587255,0
+UNF.US,D,20210614,000000,226.511,227.008,223.167,224.987,42963.053289844,0
+UNF.US,D,20210615,000000,226.022,227.117,223.436,227.117,37957.766119502,0
+UNF.US,D,20210616,000000,227.952,230.171,226.968,230.151,55280.281055414,0
+UNF.US,D,20210617,000000,230.151,233.773,228.38,229.544,77817.139332636,0
+UNF.US,D,20210618,000000,228.41,228.41,222.102,222.411,107859.91820988,0
+UNF.US,D,20210621,000000,224.47,224.769,221.217,222.192,57119.573328853,0
+UNF.US,D,20210622,000000,221.127,225.287,219.206,224.897,34386.724891345,0
+UNF.US,D,20210623,000000,224.61,225.584,220.5,223.067,36033.042237735,0
+UNF.US,D,20210624,000000,224.45,228.032,222.859,227.754,90152.458497617,0
+UNF.US,D,20210625,000000,226.898,234.957,226.221,233.296,234134.87086454,0
+UNF.US,D,20210628,000000,233.296,234.767,230.022,233.126,112478.25044838,0
+UNF.US,D,20210629,000000,233.306,239.931,233.306,239.414,74415.956243392,0
+UNF.US,D,20210630,000000,239.236,240.508,231.574,232.439,147194.6408401,0
+UNF.US,D,20210701,000000,234.687,234.687,222.112,224.073,70456.955005647,0
+UNF.US,D,20210702,000000,223.476,225.684,223.296,224.38,34991.781693864,0
+UNF.US,D,20210706,000000,223.505,223.505,214.61,217.725,62751.02393436,0
+UNF.US,D,20210707,000000,216.749,220.48,215.565,218.092,55611.95671128,0
+UNF.US,D,20210708,000000,215.894,219.316,212.8,214.859,69959.441521847,0
+UNF.US,D,20210709,000000,216.222,220.749,216.222,220.133,30805.632885737,0
+UNF.US,D,20210712,000000,218.441,220.292,216.321,218.421,39686.499840986,0
+UNF.US,D,20210713,000000,216.739,217.755,212.243,212.431,40778.014272109,0
+UNF.US,D,20210714,000000,212.163,213.257,209.516,211.486,40831.283392596,0
+UNF.US,D,20210715,000000,211.496,211.774,208.651,209.865,38497.492868593,0
+UNF.US,D,20210716,000000,211.854,215.894,211.854,214.153,67377.396794818,0
+UNF.US,D,20210719,000000,212.073,214.302,206.691,208.651,80066.503326055,0
+UNF.US,D,20210720,000000,209.785,218.501,209.785,215.437,65618.510740983,0
+UNF.US,D,20210721,000000,217.306,218.909,214.849,215.277,26542.093091241,0
+UNF.US,D,20210722,000000,214.222,214.222,209.148,212.053,42980.139611509,0
+UNF.US,D,20210723,000000,212.461,215.974,212.461,214.958,25594.30477766,0
+UNF.US,D,20210726,000000,216.421,216.481,212.869,214.203,28046.694475578,0
+UNF.US,D,20210727,000000,214.013,216.591,212.83,214.053,25519.929024527,0
+UNF.US,D,20210728,000000,214.83,215.804,210.78,213.078,24124.8811144,0
+UNF.US,D,20210729,000000,215.705,217.208,214.143,214.58,37599.958442265,0
+UNF.US,D,20210730,000000,213.884,217.575,213.884,215.724,32696.184124174,0
+UNF.US,D,20210802,000000,216.461,217.287,212.541,212.899,31471.999430704,0
+UNF.US,D,20210803,000000,213.764,214.898,211.695,213.665,52822.86596877,0
+UNF.US,D,20210804,000000,210.74,212.58,210.74,211.337,27669.790321186,0
+UNF.US,D,20210805,000000,212.998,213.177,211.257,212.233,33096.205066703,0
+UNF.US,D,20210806,000000,214.501,214.501,212.451,213.148,37439.146003058,0
+UNF.US,D,20210809,000000,211.944,213.456,210.053,212.491,23270.565031108,0
+UNF.US,D,20210810,000000,213.605,215.157,212.113,213.426,39702.581084906,0
+UNF.US,D,20210811,000000,213.904,219.406,212.431,218.759,50750.39565848,0
+UNF.US,D,20210812,000000,220.222,222.669,218.112,218.55,38469.350691731,0
+UNF.US,D,20210813,000000,218.579,219.406,217.128,217.745,25936.031210977,0
+UNF.US,D,20210816,000000,216.192,219.128,215.884,217.406,18774.852277506,0
+UNF.US,D,20210817,000000,215.565,216.641,213.038,216.034,17813.99795324,0
+UNF.US,D,20210818,000000,214.869,219.276,214.351,218.55,38934.70168769,0
+UNF.US,D,20210819,000000,217.924,223.236,216.988,223.117,90373.575601527,0
+UNF.US,D,20210820,000000,221.943,225.277,221.943,224.37,48755.316334559,0
+UNF.US,D,20210823,000000,226.201,226.201,224.073,224.71,35549.599842366,0
+UNF.US,D,20210824,000000,223.426,223.724,222.003,222.649,25425.451716493,0
+UNF.US,D,20210825,000000,221.794,222.739,218.909,220.729,54252.086522229,0
+UNF.US,D,20210826,000000,219.913,222.59,219.585,221.475,17734.596811381,0
+UNF.US,D,20210827,000000,220.69,227.187,220.69,226.678,47363.283657667,0
+UNF.US,D,20210830,000000,227.902,230.56,226.678,227.335,26166.194014593,0
+UNF.US,D,20210831,000000,228.232,228.232,224.779,226.918,46189.35285145,0
+UNF.US,D,20210901,000000,228.102,228.102,224.65,226.221,42301.712133602,0
+UNF.US,D,20210902,000000,226.221,229.276,225.953,228.459,26398.366973699,0
+UNF.US,D,20210903,000000,227.704,227.922,226.431,227.127,31884.081306174,0
+UNF.US,D,20210907,000000,226.461,227.982,223.674,223.674,39094.509049153,0
+UNF.US,D,20210908,000000,223.137,225.864,222.609,224.45,48124.127510669,0
+UNF.US,D,20210909,000000,225.127,225.127,221.953,221.953,39088.478582683,0
+UNF.US,D,20210910,000000,223.236,225.982,222.013,222.739,71127.341861594,0
+UNF.US,D,20210913,000000,223.555,223.624,220.252,222.361,27708.988353243,0
+UNF.US,D,20210914,000000,223.008,223.008,219.376,220.341,49635.76443922,0
+UNF.US,D,20210915,000000,221.087,221.207,218.899,219.346,39267.382421301,0
+UNF.US,D,20210916,000000,220.361,221.277,219.496,219.783,47771.345222156,0
+UNF.US,D,20210917,000000,220.371,220.888,215.884,220.888,261245.83795947,0
+UNF.US,D,20210920,000000,217.038,218.899,211.167,213.635,42006.219276558,0
+UNF.US,D,20210921,000000,215.098,218.252,212.74,212.74,32107.208565575,0
+UNF.US,D,20210922,000000,214.56,216.601,211.884,214.341,36436.078413499,0
+UNF.US,D,20210923,000000,216.072,219.157,213.387,217.775,35775.742335002,0
+UNF.US,D,20210924,000000,217.058,220.48,215.884,218.749,58622.1645577,0
+UNF.US,D,20210927,000000,218.619,223.216,217.775,219.903,55075.245195424,0
+UNF.US,D,20210928,000000,219.953,221.356,217.287,217.287,69244.831245117,0
+UNF.US,D,20210929,000000,217.595,219.913,215.685,217.665,75347.663313052,0
+UNF.US,D,20210930,000000,219.376,221.455,210.72,210.849,85073.800651887,0
+UNF.US,D,20211001,000000,211.069,214.292,207.934,211.844,68815.663047982,0
+UNF.US,D,20211004,000000,211.277,217.118,209.835,216.132,58775.941452692,0
+UNF.US,D,20211005,000000,216.729,219.366,216.072,217.525,55265.204889237,0
+UNF.US,D,20211006,000000,215.515,218.988,214.6,218.639,38252.253898802,0
+UNF.US,D,20211007,000000,220.53,225.177,220.53,221.704,43135.926661992,0
+UNF.US,D,20211008,000000,221.366,221.366,220.839,221.097,18334.628225175,0
+UNF.US,D,20211011,000000,220.47,222.829,216.112,216.898,16268.188381355,0
+UNF.US,D,20211012,000000,217.725,218.909,215.307,217.675,68809.632581512,0
+UNF.US,D,20211013,000000,217.963,218.162,215.088,215.665,43403.277342175,0
+UNF.US,D,20211014,000000,217.655,217.655,214.461,215.247,46875.820951317,0
+UNF.US,D,20211015,000000,218.649,218.649,208.352,210.233,289012.11574419,0
+UNF.US,D,20211018,000000,210.919,214.938,209.735,213.317,226723.42757255,0
+UNF.US,D,20211019,000000,214.471,216.004,210.989,213.924,77690.499536761,0
+UNF.US,D,20211020,000000,209.049,209.049,196.602,201.964,134126.61999899,0
+UNF.US,D,20211021,000000,200.691,202.453,199.01,200.462,99826.331793708,0
+UNF.US,D,20211022,000000,200.84,206.242,200.253,204.771,87168.382672569,0
+UNF.US,D,20211025,000000,204.701,205.547,201.149,201.686,62150.992520566,0
+UNF.US,D,20211026,000000,201.109,203.715,200.253,201.099,74470.230441626,0
+UNF.US,D,20211027,000000,200.621,200.621,196.582,197.049,69390.567518149,0
+UNF.US,D,20211028,000000,198.403,199.905,197.457,198.015,58557.839582016,0
+UNF.US,D,20211029,000000,198.8,200.79,195.835,196.312,49304.088783354,0
+UNF.US,D,20211101,000000,196.552,197.646,195.647,197.457,81385.165327559,0
+UNF.US,D,20211102,000000,198.303,198.303,194.482,194.811,34360.592869974,0
+UNF.US,D,20211103,000000,193.757,200.999,193.757,200.542,61141.894464536,0
+UNF.US,D,20211104,000000,201.964,204.074,199.258,200.721,47280.867282572,0
+UNF.US,D,20211105,000000,202.83,206.182,202.581,205.825,39766.906060589,0
+UNF.US,D,20211108,000000,206.939,208.501,203.805,204.611,33808.805187942,0
+UNF.US,D,20211109,000000,203.537,205.885,203.168,204.571,36915.500497887,0
+UNF.US,D,20211110,000000,203.437,205.238,202.531,202.7,40250.348455958,0
+UNF.US,D,20211111,000000,201.895,202.383,198.473,198.97,44954.112302785,0
+UNF.US,D,20211112,000000,200.203,203.258,197.915,198.95,37680.364661869,0
+UNF.US,D,20211115,000000,198.94,199.636,197.626,198.124,47057.740023172,0
+UNF.US,D,20211116,000000,198.8,199.895,197.836,199.069,61337.884624822,0
+UNF.US,D,20211117,000000,197.866,200.402,197.636,199.397,110701.27299513,0
+UNF.US,D,20211118,000000,199.467,201.069,193.13,193.757,63104.811300616,0
+UNF.US,D,20211119,000000,192.85,197.726,192.85,195.021,68932.252066408,0
+UNF.US,D,20211122,000000,195.398,199.159,194.134,194.981,43221.358270321,0
+UNF.US,D,20211123,000000,194.094,198.403,194.094,197.586,55019.965919446,0
+UNF.US,D,20211124,000000,197.019,198.522,195.885,198.423,36803.936868187,0
+UNF.US,D,20211126,000000,194.144,194.144,188.263,190.404,72006.784888511,0
+UNF.US,D,20211129,000000,192.592,192.93,189.717,191.636,53408.826294133,0
+UNF.US,D,20211130,000000,189.767,191.408,188.613,190.055,79489.588700398,0
+UNF.US,D,20211201,000000,193.259,196.811,191.706,192.293,92319.406115942,0
+UNF.US,D,20211202,000000,193.17,195.647,192.273,194.811,69122.211760222,0
+UNF.US,D,20211203,000000,195.568,196.612,192.751,194.334,72849.040038862,0
+UNF.US,D,20211206,000000,196.442,203.805,196.442,201.149,75587.876894118,0
+UNF.US,D,20211207,000000,202.85,205.268,200.87,202.133,58773.931297202,0
+UNF.US,D,20211208,000000,202.511,204.521,200.999,203.208,52647.982441131,0
+UNF.US,D,20211209,000000,201.546,204.581,201.298,203.637,44078.689586848,0
+UNF.US,D,20211210,000000,205.218,206.412,202.094,202.611,66319.049929281,0
+UNF.US,D,20211213,000000,200.989,204.88,200.989,203.507,77197.006363942,0
+UNF.US,D,20211214,000000,204.094,205.517,203.108,204.461,64594.336518779,0
+UNF.US,D,20211215,000000,204.342,208.372,202.96,206.77,126861.91805777,0
+UNF.US,D,20211216,000000,207.476,207.865,202.363,203.617,73991.813434982,0
+UNF.US,D,20211217,000000,204.014,206.621,200.074,203.547,400427.99901605,0
+UNF.US,D,20211220,000000,201.646,201.855,196.979,200.989,66978.380930033,0
+UNF.US,D,20211221,000000,202.551,204.491,200.462,200.969,52997.749496409,0
+UNF.US,D,20211222,000000,200.969,201.477,199.656,201.457,32964.539882102,0
+UNF.US,D,20211223,000000,202.74,204.184,201.109,201.846,36209.935920863,0
+UNF.US,D,20211227,000000,202.671,204.293,201.616,204.184,40783.039660833,0
+UNF.US,D,20211228,000000,203.795,206.512,203.795,206.202,33963.587160679,0
+UNF.US,D,20211229,000000,206.869,208.103,205.875,207.049,25407.360317081,0
+UNF.US,D,20211230,000000,208.004,209.357,207.426,207.964,59116.662808265,0
+UNF.US,D,20211231,000000,207.049,209.506,207.049,208.969,23124.828758077,0
+UNF.US,D,20220103,000000,208.919,210.432,208.004,209.973,70990.651288266,0
+UNF.US,D,20220104,000000,209.566,213.197,209.297,210.033,41415.233562469,0
+UNF.US,D,20220105,000000,204.601,206.084,192.632,194.691,178090.7307229,0
+UNF.US,D,20220106,000000,197.526,199.885,195.079,197.796,96045.229316836,0
+UNF.US,D,20220107,000000,198.751,198.751,192.83,194.184,64561.168953191,0
+UNF.US,D,20220110,000000,193.03,194.394,189.06,193.497,78967.953350717,0
+UNF.US,D,20220111,000000,194.492,195.428,191.05,194.404,51290.122407571,0
+UNF.US,D,20220112,000000,195.438,195.438,191.656,191.656,63194.263219925,0
+UNF.US,D,20220113,000000,191.676,195.298,191.676,193.447,26922.01247887,0
+UNF.US,D,20220114,000000,191.876,194.124,191.716,193.547,52324.347407226,0
+UNF.US,D,20220118,000000,191.686,193.994,189.09,191.746,83350.092319129,0
+UNF.US,D,20220119,000000,192.632,193.328,189.895,191.189,45404.387132567,0
+UNF.US,D,20220120,000000,190.572,194.591,186.542,186.752,44754.101831521,0
+UNF.US,D,20220121,000000,187.379,193.677,184.454,187.299,66769.324759062,0
+UNF.US,D,20220124,000000,186.265,192.363,185.768,191.229,52035.890094397,0
+UNF.US,D,20220125,000000,189.13,191.329,183.847,190.841,61792.179765583,0
+UNF.US,D,20220126,000000,191.458,194.551,185.21,187.149,62542.972841135,0
+UNF.US,D,20220127,000000,187.389,188.106,180.792,183.399,49764.414390587,0
+UNF.US,D,20220128,000000,182.583,187.459,180.195,187.449,49009.601004055,0
+UNF.US,D,20220131,000000,185.23,189.527,185.23,188.801,59619.201680789,0
+UNF.US,D,20220201,000000,187.529,190.095,186.005,189.23,49068.900591014,0
+UNF.US,D,20220202,000000,188.373,188.89,185.438,185.905,55576.778990203,0
+UNF.US,D,20220203,000000,185.398,185.708,182.364,182.683,41013.20246445,0
+UNF.US,D,20220204,000000,181.787,182.613,178.325,179.568,58241.240092327,0
+UNF.US,D,20220207,000000,179.13,179.449,177.062,177.708,63070.638657284,0
+UNF.US,D,20220208,000000,176.523,177.688,175.449,176.762,144945.27684669,0
+UNF.US,D,20220209,000000,177.369,182.961,176.962,182.423,63133.958555222,0
+UNF.US,D,20220210,000000,178.971,182.603,177.459,177.836,69949.390744397,0
+UNF.US,D,20220211,000000,179.24,179.807,175.071,177.579,65995.414895375,0
+UNF.US,D,20220214,000000,178.136,180.564,176.822,178.373,86694.991054651,0
+UNF.US,D,20220215,000000,178.783,182.772,178.783,181.866,46495.90156369,0
+UNF.US,D,20220216,000000,181.906,182.105,179.15,181.449,28440.684951638,0
+UNF.US,D,20220217,000000,179.757,182.255,177.249,179.18,33298.225693457,0
+UNF.US,D,20220218,000000,178.403,179.617,176.495,178.026,52439.931347906,0
+UNF.US,D,20220222,000000,178.493,180.484,173.191,173.668,53217.861522573,0
+UNF.US,D,20220223,000000,175.241,176.385,173.519,174.902,72273.13049095,0
+UNF.US,D,20220224,000000,172.663,179,171.748,178.403,50304.141139678,0
+UNF.US,D,20220225,000000,179.857,181.259,177.896,179.499,50278.009118307,0
+UNF.US,D,20220228,000000,177.688,180.504,177.688,180.016,61138.879231301,0
+UNF.US,D,20220301,000000,180.274,182.842,177.718,178.335,53305.303286394,0
+UNF.US,D,20220302,000000,179.977,183.449,179.737,181.259,47660.786670201,0
+UNF.US,D,20220303,000000,181.151,183.15,177.639,178.99,67172.360934828,0
+UNF.US,D,20220304,000000,177.369,178.335,176.235,176.613,61725.84463441,0
+UNF.US,D,20220307,000000,177.419,178.196,168.933,169.699,72809.842006805,0
+UNF.US,D,20220308,000000,169.609,175.508,167.33,168.455,74100.361831447,0
+UNF.US,D,20220309,000000,171.997,173.957,170.833,171.558,41149.893037776,0
+UNF.US,D,20220310,000000,168.793,169.579,164.684,169.53,76545.71598515,0
+UNF.US,D,20220311,000000,169.18,173.519,169.141,171.46,68229.702722618,0
+UNF.US,D,20220314,000000,171.37,175.121,171.37,174.504,73930.503692535,0
+UNF.US,D,20220315,000000,175.778,178.106,174.163,177.529,75150.668075023,0
+UNF.US,D,20220316,000000,178.006,180.175,176.415,179.837,83478.742270495,0
+UNF.US,D,20220317,000000,178.196,182.384,178.196,181.478,55374.758363448,0
+UNF.US,D,20220318,000000,181.986,182.643,179.07,181.886,153012.03082844,0
+UNF.US,D,20220321,000000,181.787,185.23,181.081,184.861,54752.615239262,0
+UNF.US,D,20220322,000000,185.787,187.129,181.846,182.384,49853.866309896,0
+UNF.US,D,20220323,000000,182.712,184.066,180.314,181.071,57023.085865327,0
+UNF.US,D,20220324,000000,180.712,182.493,177.688,179.837,72801.801384845,0
+UNF.US,D,20220325,000000,179.747,182.523,177.688,181.558,69617.715088531,0
+UNF.US,D,20220328,000000,180.752,185.905,180.752,185.518,61453.468565502,0
+UNF.US,D,20220329,000000,186.335,191.418,186.335,189.438,82677.695307691,0
+UNF.US,D,20220330,000000,184.971,186.085,171.703,181.22,149268.11622813,0
+UNF.US,D,20220331,000000,180.891,185.826,180.654,183.349,119500.72865303,0
+UNF.US,D,20220401,000000,179.22,181.688,176.533,179.38,143788.43236213,0
+UNF.US,D,20220404,000000,179.607,182.623,174.374,174.832,108004.64940517,0
+UNF.US,D,20220405,000000,174.464,178.086,171.818,173.927,74022.970845078,0
+UNF.US,D,20220406,000000,172.325,176.652,171.808,172.783,100683.66311024,0
+UNF.US,D,20220407,000000,173.519,174.763,170.763,173.797,77978.956849589,0
+UNF.US,D,20220408,000000,173.608,177.052,171.887,171.947,79253.395430311,0
+UNF.US,D,20220411,000000,172.076,173.559,170.087,170.296,76212.030173794,0
+UNF.US,D,20220412,000000,171.529,174.374,167.759,167.957,76678.386247497,0
+UNF.US,D,20220413,000000,168.633,171.877,167.549,171.061,82825.441736213,0
+UNF.US,D,20220414,000000,171.47,173.22,169.977,170.584,59158.876073556,0
+UNF.US,D,20220418,000000,169.21,171.549,168.246,169.797,63602.324784416,0
+UNF.US,D,20220419,000000,170.196,173.977,169.629,172.673,70354.437075651,0
+UNF.US,D,20220420,000000,173.37,176.225,173.37,175.429,55650.149665592,0
+UNF.US,D,20220421,000000,178.096,178.543,175.111,175.261,38751.777538091,0
+UNF.US,D,20220422,000000,174.971,174.971,171.563,171.828,29143.234295427,0
+UNF.US,D,20220425,000000,171.947,175.823,170.324,175.34,73017.89310003,0
+UNF.US,D,20220426,000000,173.748,176.085,171.041,171.598,102778.24513092,0
+UNF.US,D,20220427,000000,171.161,173.459,169.599,170.644,69188.546891395,0
+UNF.US,D,20220428,000000,171.778,175.246,170.504,173.927,48719.133535737,0
+UNF.US,D,20220429,000000,172.713,175.788,170.674,171.43,71009.747765424,0
+UNF.US,D,20220502,000000,170.654,172.852,164.291,167.23,95636.162674602,0
+UNF.US,D,20220503,000000,168.136,168.375,165.3,167.072,67953.30634273,0
+UNF.US,D,20220504,000000,166.863,171.957,166.863,171.28,59077.464776207,0
+UNF.US,D,20220505,000000,169.151,169.36,163.958,165.39,57587.939558045,0
+UNF.US,D,20220506,000000,165.122,166.753,163.171,165.112,51370.528627175,0
+UNF.US,D,20220509,000000,163.828,167.659,163.828,166.086,63555.086130398,0
+UNF.US,D,20220510,000000,166.892,168.036,160.794,164.037,73314.391034819,0
+UNF.US,D,20220511,000000,164.146,165.579,160.664,161.828,64586.295896818,0
+UNF.US,D,20220512,000000,162.217,164.117,155.252,158.933,105716.0873797,0
+UNF.US,D,20220513,000000,159.669,161.848,157.719,160.584,92070.146835169,0
+UNF.US,D,20220516,000000,159.62,163.699,158.227,162.844,77986.99747155,0
+UNF.US,D,20220517,000000,165.4,167.659,164.286,165.39,59865.445728325,0
+UNF.US,D,20220518,000000,164.565,165.052,159.361,160.266,101181.17659404,0
+UNF.US,D,20220519,000000,158.386,160.207,157.033,157.262,80801.215157685,0
+UNF.US,D,20220520,000000,158.515,159.331,156.058,159.321,66160.247645564,0
+UNF.US,D,20220523,000000,160.376,161.64,158.316,159.092,67177.386323554,0
+UNF.US,D,20220524,000000,159.221,160.44,155.889,159.57,46875.820951317,0
+UNF.US,D,20220525,000000,158.227,161.171,158.227,158.794,48038.695902338,0
+UNF.US,D,20220526,000000,160.435,162.465,159.866,160.993,47861.80221921,0
+UNF.US,D,20220527,000000,161.928,164.515,161.928,164.176,65130.04295689,0
+UNF.US,D,20220531,000000,162.624,163.564,160.714,162.614,84081.788917524,0
+UNF.US,D,20220601,000000,162.614,165.082,161.858,163.838,54849.102702787,0
+UNF.US,D,20220602,000000,164.882,169.942,164.047,169.31,72772.654130238,0
+UNF.US,D,20220603,000000,167.489,170.713,167.489,170.664,54891.31596808,0
+UNF.US,D,20220606,000000,170.813,174.225,170.813,172.335,59742.82624343,0
+UNF.US,D,20220607,000000,170.989,174.358,170.585,173.94,62863.073185111,0
+UNF.US,D,20220608,000000,172.983,173.77,168.947,170.262,52417.332211986,0
+UNF.US,D,20220609,000000,169.056,171.827,168.717,169.973,40844.843845448,0
+UNF.US,D,20220610,000000,168.487,168.487,166.325,166.555,41179.95838632,0
+UNF.US,D,20220613,000000,163.405,165.567,159.986,160.694,85496.34807434,0
+UNF.US,D,20220614,000000,160.873,161.491,155.561,157.056,82191.356165256,0
+UNF.US,D,20220615,000000,159.179,161.102,157.096,159.288,60898.539439517,0
+UNF.US,D,20220616,000000,157.454,157.454,154.203,155.182,81358.586497818,0
+UNF.US,D,20220617,000000,157.913,157.967,154.938,155.472,101434.35550476,0
+UNF.US,D,20220621,000000,155.81,157.744,155.342,156.996,67779.42423384,0
+UNF.US,D,20220622,000000,155.232,159.04,155.232,156.378,78938.537777505,0
+UNF.US,D,20220623,000000,156.02,158.089,155.7,157.624,76366.985177935,0
+UNF.US,D,20220624,000000,159.208,164.331,159.189,163.395,120683.37486595,0
+UNF.US,D,20220627,000000,164.76,166.215,163.245,164.561,79150.241873685,0
+UNF.US,D,20220628,000000,165.677,166.05,160.434,160.873,79790.370846969,0
+UNF.US,D,20220629,000000,161.461,164.272,157.992,162.946,70395.123659153,0
+UNF.US,D,20220630,000000,160.285,171.802,160.285,171.607,172910.07305768,0
+UNF.US,D,20220701,000000,169.903,175.992,169.903,171.926,120049.26591436,0
+UNF.US,D,20220705,000000,169.783,174.074,167.193,173.62,128354.88917587,0
+UNF.US,D,20220706,000000,172.744,174.458,170.581,172.534,97976.85637947,0
+UNF.US,D,20220707,000000,174.667,180.308,172.295,179.032,125719.12301158,0
+UNF.US,D,20220708,000000,177.717,181.883,176.84,177.926,108334.30370111,0
+UNF.US,D,20220711,000000,177,178.654,176.012,176.97,59355.407212386,0
+UNF.US,D,20220712,000000,178.434,179.511,176.64,178.873,154907.1981868,0
+UNF.US,D,20220713,000000,176.182,179.94,175.394,177.648,60858.405961568,0
+UNF.US,D,20220714,000000,178.504,180.936,171.827,174.248,109001.52277201,0
+UNF.US,D,20220715,000000,176.6,178.355,175.514,176.082,92959.16829892,0
+UNF.US,D,20220718,000000,176.52,178.754,174.388,175.275,77839.883818657,0
+UNF.US,D,20220719,000000,176.482,183.707,176.482,183.348,113723.22645268,0
+UNF.US,D,20220720,000000,182.8,186.677,181.614,185.929,74554.958648547,0
+UNF.US,D,20220721,000000,183.757,187.903,183.209,187.743,73880.716219007,0
+UNF.US,D,20220722,000000,188.351,189.149,186.708,188.82,67377.086117403,0
+UNF.US,D,20220725,000000,187.923,189.009,185.451,187.235,74599.105474291,0
+UNF.US,D,20220726,000000,187.803,189.458,185.889,189.179,51185.234438958,0
+UNF.US,D,20220727,000000,190.096,192.009,187.993,191.252,52293.921767293,0
+UNF.US,D,20220728,000000,190.843,193.375,189.966,192.836,89308.025142528,0
+UNF.US,D,20220729,000000,192.647,195.996,190.883,195.238,84677.625124184,0
+UNF.US,D,20220801,000000,193.554,198.298,193.056,196.614,60380.817573978,0
+UNF.US,D,20220802,000000,196.046,196.046,190.474,191.541,63658.719385446,0
+UNF.US,D,20220803,000000,192.149,194.302,190.435,193.305,63758.04974337,0
+UNF.US,D,20220804,000000,194.412,194.412,191.072,191.74,75091.743916112,0
+UNF.US,D,20220805,000000,191.142,192.238,190.056,191.77,46014.035805254,0
+UNF.US,D,20220808,000000,192.228,194.192,190.853,192.069,54380.862620631,0
+UNF.US,D,20220809,000000,192.906,194.302,190.305,191.421,62645.349067239,0
+UNF.US,D,20220810,000000,194.222,195.153,192.278,192.717,60003.562881259,0
+UNF.US,D,20220811,000000,194.471,195.308,192.189,193.006,39707.059745599,0
+UNF.US,D,20220812,000000,194.414,194.98,193.252,194.66,69736.934620793,0
+UNF.US,D,20220815,000000,194.86,198.139,193.933,197.252,35940.532840104,0
+UNF.US,D,20220816,000000,197.262,198.558,196.644,198.03,41218.085190372,0
+UNF.US,D,20220817,000000,196.226,197.442,194.62,196.424,33771.318356971,0
+UNF.US,D,20220818,000000,195.756,196.474,194.082,194.87,57839.365082869,0
+UNF.US,D,20220819,000000,194.382,194.382,191.959,192.717,61521.611684672,0
+UNF.US,D,20220822,000000,190.704,191.659,188.401,189.059,40801.700356653,0
+UNF.US,D,20220823,000000,188.311,189.607,185.591,185.631,40296.018534498,0
+UNF.US,D,20220824,000000,184.683,186.927,183.557,186.089,37439.518241492,0
+UNF.US,D,20220825,000000,186.847,188.531,186.219,187.953,52961.140838192,0
+UNF.US,D,20220826,000000,187.455,188.043,181.933,182.491,42700.013863631,0
+UNF.US,D,20220829,000000,180.737,182.431,180.019,182.053,37930.150009416,0
+UNF.US,D,20220830,000000,183.378,183.378,179.69,180.807,44509.030382174,0
+UNF.US,D,20220831,000000,180.238,181.086,179.152,179.66,49194.613932697,0
+UNF.US,D,20220901,000000,179.292,179.292,175.434,176.482,45852.49855651,0
+UNF.US,D,20220902,000000,178.315,178.734,172.853,174.478,38190.014279134,0
+UNF.US,D,20220906,000000,174.158,174.817,171.562,174.817,49086.270390724,0
+UNF.US,D,20220907,000000,174.847,178.342,174.847,178.052,41694.333004564,0
+UNF.US,D,20220908,000000,176.395,178.371,174.867,177.792,36693.256667288,0
+UNF.US,D,20220909,000000,178.252,180.758,176.066,180.618,39179.271381712,0
+UNF.US,D,20220912,000000,181.028,182.984,179.849,181.706,35120.717142048,0
+UNF.US,D,20220913,000000,178.671,178.671,174.363,174.997,51515.192905824,0
+UNF.US,D,20220914,000000,175.626,177.366,172.132,173.889,52644.015864388,0
+UNF.US,D,20220915,000000,172.651,175.017,169.965,170.664,51101.524865108,0
+UNF.US,D,20220916,000000,169.825,170.704,167.259,170.414,138166.12721668,0
+UNF.US,D,20220919,000000,169.306,173.689,169.306,173.429,41938.727682372,0
+UNF.US,D,20220920,000000,171.523,174.273,170.594,174.218,56051.518708252,0
+UNF.US,D,20220921,000000,175.796,177.787,173.499,173.619,39566.897366596,0
+UNF.US,D,20220922,000000,172.301,172.301,168.737,170.434,47562.810124552,0
+UNF.US,D,20220923,000000,169.516,170.784,167.409,170.734,50208.082026564,0
+UNF.US,D,20220926,000000,169.166,172.95,166.64,167.04,68260.2348058,0
+UNF.US,D,20220927,000000,167.799,170.265,164.594,165.712,47094.053119576,0
+UNF.US,D,20220928,000000,167.649,168.957,165.752,167.489,54382.82389994,0
+UNF.US,D,20220929,000000,165.772,167.629,164.484,167.459,54886.637518536,0
+UNF.US,D,20220930,000000,166.69,170.244,166.206,167.958,90420.021083768,0
+UNF.US,D,20221003,000000,168.438,171.682,167.867,169.606,54020.238353356,0
+UNF.US,D,20221004,000000,171.393,176.105,171.393,172.85,70514.875870332,0
+UNF.US,D,20221005,000000,170.674,172.466,169.406,170.874,52007.988731568,0
+UNF.US,D,20221006,000000,170.634,170.844,168.807,170.205,62274.568434568,0
+UNF.US,D,20221007,000000,169.466,169.466,164.833,166.79,64658.418160728,0
+UNF.US,D,20221010,000000,168.268,169.106,166.87,167.2,52585.922047532,0
+UNF.US,D,20221011,000000,167.579,167.579,162.412,164.614,83841.397133592,0
+UNF.US,D,20221012,000000,164.304,165.422,163.366,163.655,56176.720899752,0
+UNF.US,D,20221013,000000,161.898,168.328,161.239,167.329,76746.940154436,0
+UNF.US,D,20221014,000000,167.399,168.582,164.274,165.023,55681.921838944,0
+UNF.US,D,20221017,000000,166.69,170.834,166.69,168.787,77504.163008628,0
+UNF.US,D,20221018,000000,170.904,171.912,169.735,171.672,45866.070025344,0
+UNF.US,D,20221019,000000,179.709,179.709,167.354,171.133,72826.609134188,0
+UNF.US,D,20221020,000000,169.116,169.116,162.477,165.782,87344.053642996,0
+UNF.US,D,20221021,000000,166.351,168.118,164,165.902,71728.836319116,0
+UNF.US,D,20221024,000000,166.141,170.225,165.392,169.156,59266.710985972,0
+UNF.US,D,20221025,000000,170.359,173.639,169.759,171.992,50151.991444772,0
+UNF.US,D,20221026,000000,175.406,176.894,172.201,173.2,48296.995775508,0
+UNF.US,D,20221027,000000,174.987,178.471,173.35,175.656,57524.898097824,0
+UNF.US,D,20221028,000000,176.295,183.653,174.897,182.844,67832.544119636,0
+UNF.US,D,20221031,000000,180.798,183.952,180.588,183.713,73702.022857156,0
+UNF.US,D,20221101,000000,184.701,186.738,182.535,186.478,63162.00156792,0
+UNF.US,D,20221102,000000,184.711,187.097,179.52,180.408,64545.235379612,0
+UNF.US,D,20221103,000000,178.881,181.428,177.932,177.932,57955.593636584,0
+UNF.US,D,20221104,000000,178.811,181.556,175.945,179.27,34791.18497402,0
+UNF.US,D,20221107,000000,179.639,181.826,177.872,181.516,72999.888967224,0
+UNF.US,D,20221108,000000,182.944,184.801,182.43,184.472,60846.261833936,0
+UNF.US,D,20221109,000000,183.134,185.31,180.558,182.385,69370.027031256,0
+UNF.US,D,20221110,000000,188.315,193.367,186.748,193.337,101333.64571244,0
+UNF.US,D,20221111,000000,191.48,194.455,190.741,193.387,63454.473887264,0
+UNF.US,D,20221114,000000,192.299,197.141,191.931,195.094,80102.358886636,0
+UNF.US,D,20221115,000000,196.063,197.66,188.805,189.563,105769.80976167,0
+UNF.US,D,20221116,000000,190.332,190.332,184.262,184.532,79847.948033508,0
+UNF.US,D,20221117,000000,181.337,186.079,178.751,185.75,66864.981583724,0
+UNF.US,D,20221118,000000,189.893,191.5,188.335,191.241,70837.396715636,0
+UNF.US,D,20221121,000000,189.653,194.266,189.653,193.437,56368.029848364,0
+UNF.US,D,20221122,000000,195.124,195.124,190.47,191.4,66482.3636865,0
+UNF.US,D,20221123,000000,190.622,193.058,190.622,191.52,52754.193792908,0
+UNF.US,D,20221125,000000,190.941,194.485,190.881,191.75,33206.626038396,0
+UNF.US,D,20221128,000000,191.011,193.249,189.444,190.222,60801.189044996,0
+UNF.US,D,20221129,000000,188.575,191.375,188.525,190.731,70503.85807748,0
+UNF.US,D,20221130,000000,189.963,193.447,186.688,193.447,103340.88724657,0
+UNF.US,D,20221201,000000,193.996,194.386,191.201,193.797,52775.22776108,0
+UNF.US,D,20221202,000000,191.85,195.604,189.877,194.336,58080.795828084,0
+UNF.US,D,20221205,000000,190.662,191.93,188.016,191.65,80872.602768744,0
+UNF.US,D,20221206,000000,191.92,192.05,187.03,187.52,70939,0
+UNF.US,D,20221207,000000,186.83,190.7,186.35,186.37,56697,0
+UNF.US,D,20221208,000000,186.22,189.8,185.0501,189.42,64488,0
+UNF.US,D,20221209,000000,188.92,189.46,187.41,189.24,99860,0
+UNF.US,D,20221212,000000,187.96,191.88,187.03,191.37,68886,0
+UNF.US,D,20221213,000000,197.61,197.61,190.16,191.16,93832,0
+UNF.US,D,20221214,000000,192.32,192.535,186,187.65,107122,0
+UNF.US,D,20221215,000000,186.63,186.63,183.265,183.81,110113,0
+UNF.US,D,20221216,000000,181.63,185.33,180.92,185.31,499773,0
+UNF.US,D,20221219,000000,185.44,187.86,184.14,187.2,111900,0
+UNF.US,D,20221220,000000,187.64,189.03,186.06,187.84,132298,0
+UNF.US,D,20221221,000000,189.7,194.7,189.2,194.34,91307,0
+UNF.US,D,20221222,000000,193.68,193.68,186.72,187.79,85941,0
+UNF.US,D,20221223,000000,186.81,190.13,186.44,190.13,45064,0
+UNF.US,D,20221227,000000,191.02,193,187.78,190.93,65838,0
+UNF.US,D,20221228,000000,191.36,193.12,187.69,187.69,67348,0
+UNF.US,D,20221229,000000,188.99,193.4,186.93,193.02,65202,0
+UNF.US,D,20221230,000000,192.32,194.115,191.74,192.99,76749,0
+UNF.US,D,20230103,000000,194.83,195.15,184.29,189.94,112846,0
+UNF.US,D,20230104,000000,193.28,199.07,186.41,198.62,181406,0
+UNF.US,D,20230105,000000,199.72,202.44,194.1,200,117460,0
+UNF.US,D,20230106,000000,202.25,203.6,199.52,200.8,103348,0
+UNF.US,D,20230109,000000,202.42,204.25,200.01,201.14,98194,0
+UNF.US,D,20230110,000000,199.66,202.3,198.4,198.93,148309,0
+UNF.US,D,20230111,000000,199.91,201.245,198.54,198.54,89150,0
+UNF.US,D,20230112,000000,198.43,199.265,196.52,198.64,97646,0
+UNF.US,D,20230113,000000,197.61,200.72,195.9,198.79,99639,0
+UNF.US,D,20230117,000000,197.85,200.9409,196.43,196.6,80908,0
+UNF.US,D,20230118,000000,196.2,197.715,190.82,191.09,85680,0
+UNF.US,D,20230119,000000,188.46,190.4,186.98,187.6,77026,0
+UNF.US,D,20230120,000000,188.38,191.9,187.16,191.89,66712,0
+UNF.US,D,20230123,000000,192.48,194.8377,191.44,191.64,61397,0
+UNF.US,D,20230124,000000,189.4,195.931,189.4,195.47,52587,0
+UNF.US,D,20230125,000000,194.41,196.71,193.03,196.56,46558,0
+UNF.US,D,20230126,000000,197.1,198.49,195.1,197.05,72269,0
+UNF.US,D,20230127,000000,197.44,198.33,195.1,196.47,40842,0
+UNF.US,D,20230130,000000,195.51,198.9359,194.91,195.41,63906,0
+UNF.US,D,20230131,000000,196.49,199.58,196.49,198.44,70392,0
+UNF.US,D,20230201,000000,197.04,202.72,196.45,200.55,59690,0
+UNF.US,D,20230202,000000,199.88,205.41,199.4,205.41,97523,0
+UNF.US,D,20230203,000000,203.16,205.59,201.55,204.88,73559,0
+UNF.US,D,20230206,000000,204.75,204.75,200.535,201.07,60456,0
+UNF.US,D,20230207,000000,199.32,202.81,197.46,202.68,68219,0
+UNF.US,D,20230208,000000,203.19,204.07,199.37,200.96,107536,0
+UNF.US,D,20230209,000000,204.25,204.25,195.51,195.51,62600,0
+UNF.US,D,20230210,000000,194.55,198.76,194.45,197.78,43018,0
+UNF.US,D,20230213,000000,197.94,201.81,196.36,201.81,54491,0
+UNF.US,D,20230214,000000,200.32,201.17,198.1,198.86,61698,0
+UNF.US,D,20230215,000000,197.26,200.68,196.55,200.68,75014,0
+UNF.US,D,20230216,000000,198.17,202.58,196.99,200.07,56473,0
+UNF.US,D,20230217,000000,201.35,202.865,199.28,201.01,87121,0
+UNF.US,D,20230221,000000,199.1,200.39,197.1,197.87,86847,0
+UNF.US,D,20230222,000000,199.62,201.96,197.23,200.29,72498,0
+UNF.US,D,20230223,000000,201.22,202.38,197.37,197.5,76564,0
+UNF.US,D,20230224,000000,195.33,196.86,193.66,196.47,59358,0
+UNF.US,D,20230227,000000,198.91,199.88,195.52,196.41,53795,0
+UNF.US,D,20230228,000000,196.48,198.99,195.83,196.13,59921,0
+UNF.US,D,20230301,000000,195.69,199.45,194.29,195.44,68321,0
+UNF.US,D,20230302,000000,194.61,198.6,193.54,197.32,50976,0
+UNF.US,D,20230303,000000,197.85,201.2,196.57,199.82,49548,0
+UNF.US,D,20230306,000000,199.11,199.11,193.095,194.86,99853,0
+UNF.US,D,20230307,000000,195.35,197.65,193,193.47,58122,0
+UNF.US,D,20230308,000000,193.36,195.05,191.87,194,49211,0
+UNF.US,D,20230309,000000,195,196.77,192.79,193.41,54130,0
+UNF.US,D,20230310,000000,192.5,192.5,188.39,190.28,63649,0
+UNF.US,D,20230313,000000,187.59,191.3,187.59,189,65368,0
+UNF.US,D,20230314,000000,192.34,193.65,189.065,190.66,54781,0
+UNF.US,D,20230315,000000,188.03,189.85,185.765,188.95,71910,0
+UNF.US,D,20230316,000000,186.88,193.64,186.88,192.94,68507,0
+UNF.US,D,20230317,000000,191.4,192.01,187.745,189.68,236868,0
+UNF.US,D,20230320,000000,191.32,193.59,191.11,191.26,51967,0
+UNF.US,D,20230321,000000,193.29,194.435,190.92,192.69,74649,0
+UNF.US,D,20230322,000000,193.02,193.78,188.95,189.29,77803,0
+UNF.US,D,20230323,000000,188.75,191.4,187.54,188.73,68986,0
+UNF.US,D,20230324,000000,188.15,191.135,187.595,190.41,57698,0
+UNF.US,D,20230327,000000,191.08,192.68,189.9,191.82,54412,0
+UNF.US,D,20230328,000000,190.58,193.525,190.58,193.14,59116,0
+UNF.US,D,20230329,000000,182.13,185.9,167.87,173.02,227892,0
+UNF.US,D,20230330,000000,173.22,174.77,172.1,173.53,139359,0
+UNF.US,D,20230331,000000,174.83,178.53,174.3152,176.23,142403,0
+UNF.US,D,20230403,000000,176.42,176.42,170.94,172.33,114834,0
+UNF.US,D,20230404,000000,172.56,172.92,169.12,169.65,50759,0
+UNF.US,D,20230405,000000,168.09,169,166.75,167.76,69450,0
+UNF.US,D,20230406,000000,168.28,169.855,166.1876,168.18,42652,0
+UNF.US,D,20230410,000000,167.62,169.96,167.42,169.83,83425,0
+UNF.US,D,20230411,000000,170.6,170.6,167.81,168.5,60160,0
+UNF.US,D,20230412,000000,169.33,171.05,167.56,168.34,33473,0
+UNF.US,D,20230413,000000,168.34,168.85,166.91,168.85,61306,0
+UNF.US,D,20230414,000000,168.35,169.93,166.575,167.48,41808,0
+UNF.US,D,20230417,000000,167.32,168.75,165.94,167.49,47065,0
+UNF.US,D,20230418,000000,168.02,168.81,166.37,166.96,43296,0
+UNF.US,D,20230419,000000,166.06,168.33,164.79,168.16,56847,0
+UNF.US,D,20230420,000000,168.1,169.84,166.67,169.68,49920,0
+UNF.US,D,20230421,000000,170.29,171.05,168.24,170.76,53298,0
+UNF.US,D,20230424,000000,170.47,171.315,168.12,168.36,40127,0
+UNF.US,D,20230425,000000,167.12,167.12,163.28,163.84,44033,0
+UNF.US,D,20230426,000000,162.24,162.64,160.52,161.77,56192,0
+UNF.US,D,20230427,000000,161.9,163.97,160.89,163.87,54082,0
+UNF.US,D,20230428,000000,163.8,165.24,162.81,163.68,51752,0
+UNF.US,D,20230501,000000,163.15,165.7,163.15,164.64,45651,0
+UNF.US,D,20230502,000000,164.02,164.02,158.4,161.31,64252,0
+UNF.US,D,20230503,000000,161.74,164.86,161.4,161.84,52040,0
+UNF.US,D,20230504,000000,160.21,162.68,159.0214,161.18,35940,0
+UNF.US,D,20230505,000000,162.47,164.62,161.0782,162.9,48656,0
+UNF.US,D,20230508,000000,163.58,163.6,160.15,160.29,33864,0
+UNF.US,D,20230509,000000,160.45,162.74,159.68,161.27,53429,0
+UNF.US,D,20230510,000000,163.16,163.16,160.785,161.77,48179,0
+UNF.US,D,20230511,000000,160.73,163.33,160.73,163.33,64406,0
+UNF.US,D,20230512,000000,163.66,164.7,161.99,163.27,25900,0
+UNF.US,D,20230515,000000,163.85,164.8,162.56,164.38,29235,0
+UNF.US,D,20230516,000000,161.81,164.38,161.74,163.68,28311,0
+UNF.US,D,20230517,000000,162.83,166.55,162,166.02,44977,0
+UNF.US,D,20230518,000000,165.67,167.67,164.92,167.19,36259,0
+UNF.US,D,20230519,000000,168.06,168.06,165.595,168.01,41834,0
+UNF.US,D,20230522,000000,167.6,170.2329,167.495,170.05,107093,0
+UNF.US,D,20230523,000000,169.28,171.36,169.28,170.52,76485,0
+UNF.US,D,20230524,000000,171.09,171.19,168.7,170.37,68704,0
+UNF.US,D,20230525,000000,169.55,171.015,168.29,170,40960,0
+UNF.US,D,20230526,000000,170.54,171.86,169.64,170.77,28879,0
+UNF.US,D,20230530,000000,170.26,170.9732,169.88,170.12,29209,0
+UNF.US,D,20230531,000000,170.32,172.21,169.0893,171.11,47686,0
+UNF.US,D,20230601,000000,170.19,170.19,167.95,168.84,44161,0
+UNF.US,D,20230602,000000,170.74,177.24,169.954,176.39,54603,0
+UNF.US,D,20230605,000000,173.49,173.8,169.7,170.81,66075,0
+UNF.US,D,20230606,000000,171.24,178.625,171.04,177.06,68515,0
+UNF.US,D,20230607,000000,178.41,182.47,178.41,180.72,81289,0
+UNF.US,D,20230608,000000,179.78,182.6,178.21,180.71,53524,0
+UNF.US,D,20230609,000000,180.27,180.65,179.09,180.32,37740,0
+UNF.US,D,20230612,000000,180.88,183.08,180.8,181.22,49860,0
+UNF.US,D,20230613,000000,180.71,182.8,179.59,179.91,63604,0
+UNF.US,D,20230614,000000,180.52,180.52,175.64,176.3,56042,0
+UNF.US,D,20230615,000000,176.5565,177.02,175,176.4,115218,0
+UNF.US,D,20230616,000000,177.22,178.25,173.08,173.68,234929,0
+UNF.US,D,20230620,000000,174.24,175.68,173,173,68346,0
+UNF.US,D,20230621,000000,172.4,172.92,169.86,169.87,63326,0
+UNF.US,D,20230622,000000,170.05,171.1,168.32,170.17,62581,0
+UNF.US,D,20230623,000000,168.25,169.19,163.645,165.73,151997,0
+UNF.US,D,20230626,000000,165.77,168.13,163.54,166.21,66402,0
+UNF.US,D,20230627,000000,166.99,168.33,166.67,167.06,73552,0
+UNF.US,D,20230628,000000,164.93,166.68,152.84,155.38,160697,0
+UNF.US,D,20230629,000000,155,158.91,155,156.48,123612,0
+UNF.US,D,20230630,000000,158.23,158.2389,154.91,155.01,109911,0
+UNF.US,D,20230703,000000,153.88,157.07,153.88,155.29,33641,0
+UNF.US,D,20230705,000000,154.66,155.62,152.38,152.58,115841,0
+UNF.US,D,20230706,000000,151.73,153.37,150.5,151.23,89484,0
+UNF.US,D,20230707,000000,150.99,152.96,150.905,151.61,83450,0
+UNF.US,D,20230710,000000,151.7,154.09,150.9,151.7,108339,0
+UNF.US,D,20230711,000000,152.5,154.01,151.47,153.68,74202,0
+UNF.US,D,20230712,000000,155.55,155.75,154.36,155.49,98651,0
+UNF.US,D,20230713,000000,156.15,156.27,153.6,155.93,100177,0
+UNF.US,D,20230714,000000,155.25,158.165,153.7,156.56,44525,0
+UNF.US,D,20230717,000000,157.01,158.005,154.08,154.26,113331,0
+UNF.US,D,20230718,000000,154.78,155.51,151.55,153.01,98601,0
+UNF.US,D,20230719,000000,152.27,153.71,151.5991,153.44,71946,0
+UNF.US,D,20230720,000000,154.17,156.865,153.03,156.06,47061,0
+UNF.US,D,20230721,000000,157.02,157.035,154.325,154.64,52198,0
+UNF.US,D,20230724,000000,154.19,155.28,152.835,153.66,107513,0
+UNF.US,D,20230725,000000,152.93,154.6,152.46,154,64810,0
+UNF.US,D,20230726,000000,153.28,157.465,153.28,156.47,70582,0
+UNF.US,D,20230727,000000,156.88,156.9987,153.76,155.23,62221,0
+UNF.US,D,20230728,000000,156.63,156.85,155.055,156.85,60394,0
+UNF.US,D,20230731,000000,157.22,162.61,157.22,162.3,111144,0
+UNF.US,D,20230801,000000,162.09,163.97,159.23,163.35,80267,0
+UNF.US,D,20230802,000000,161.85,166.8,161.85,166.15,98441,0
+UNF.US,D,20230803,000000,165.45,165.98,162.365,165.92,54614,0
+UNF.US,D,20230804,000000,165.71,167.41,164.5,165.31,54371,0
+UNF.US,D,20230807,000000,165.41,167.63,164.935,167.6,53015,0
+UNF.US,D,20230808,000000,165.77,166.31,163.825,166.09,41923,0
+UNF.US,D,20230809,000000,165.88,168.53,164.61,167.9,47251,0
+UNF.US,D,20230810,000000,167.84,169.78,165.595,166.86,57948,0
+UNF.US,D,20230811,000000,166.15,169.74,166.15,169.68,55935,0
+UNF.US,D,20230814,000000,169.09,171.9,167.65,171.84,73546,0
+UNF.US,D,20230815,000000,170.61,170.965,168.8,170.66,47025,0
+UNF.US,D,20230816,000000,170.26,170.53,168.36,170.13,65184,0
+UNF.US,D,20230817,000000,169.88,172.11,169.02,172.02,79484,0
+UNF.US,D,20230818,000000,171.3,173.86,171.025,172.86,85373,0
+UNF.US,D,20230821,000000,172.56,173.1712,168.78,169.92,149727,0
+UNF.US,D,20230822,000000,169.38,169.58,168.52,169.1,98949,0
+UNF.US,D,20230823,000000,169,172.89,168.03,172.79,65648,0
+UNF.US,D,20230824,000000,172.24,174.8774,172.24,173.56,129639,0
+UNF.US,D,20230825,000000,173.59,174.42,172.36,173.91,86837,0
+UNF.US,D,20230828,000000,174.02,177.43,173.505,174.87,81394,0
+UNF.US,D,20230829,000000,174.65,176.89,173.86,175.09,99558,0
+UNF.US,D,20230830,000000,174.65,176.1,173.375,175.2,58785,0
+UNF.US,D,20230831,000000,174.61,176.875,174.61,176.13,59213,0
+UNF.US,D,20230901,000000,176.69,179.66,176.69,179.49,46607,0
+UNF.US,D,20230905,000000,177.87,177.87,174.22,175.49,74000,0
+UNF.US,D,20230906,000000,175.66,176.005,174.62,175.41,30446,0
+UNF.US,D,20230907,000000,176.06,176.06,171.7,173.89,53053,0
+UNF.US,D,20230908,000000,172.7828,173.97,172.61,172.63,69449,0
+UNF.US,D,20230911,000000,172.82,172.82,168.84,170.88,62112,0
+UNF.US,D,20230912,000000,170.5,172.92,166.67,172.85,82295,0
+UNF.US,D,20230913,000000,172.52,173.82,171.36,173.39,63621,0
+UNF.US,D,20230914,000000,175.02,177.865,174.815,175,60099,0
+UNF.US,D,20230915,000000,174.65,175,170.64,172.37,234582,0
+UNF.US,D,20230918,000000,172.51,173.62,171.18,172,35575,0
+UNF.US,D,20230919,000000,172.14,172.77,171.45,171.65,46690,0
+UNF.US,D,20230920,000000,172.4,173.27,169.59,169.77,27986,0
+UNF.US,D,20230921,000000,169,169.26,166.23,166.53,58565,0
+UNF.US,D,20230922,000000,167.22,167.56,164.94,164.94,37348,0
+UNF.US,D,20230925,000000,164.75,165.575,163.56,164.59,68734,0
+UNF.US,D,20230926,000000,163.56,164.26,160.86,161.04,76930,0
+UNF.US,D,20230927,000000,162.35,163.61,161.89,162.91,84424,0
+UNF.US,D,20230928,000000,163.32,167.5,163.32,165.01,72991,0
+UNF.US,D,20230929,000000,166.52,166.52,162.23,163.01,99234,0
+UNF.US,D,20231002,000000,162.75,163.56,160.64,163.56,83884,0
+UNF.US,D,20231003,000000,163.39,163.39,159.98,159.99,54763,0
+UNF.US,D,20231004,000000,160.47,163.04,157.2879,158.31,53282,0
+UNF.US,D,20231005,000000,158.58,159.38,156.73,159.09,56505,0
+UNF.US,D,20231006,000000,157.62,161.235,157.62,157.7,52561,0
+UNF.US,D,20231009,000000,156.82,160.09,156.82,158.94,48745,0
+UNF.US,D,20231010,000000,158.9,163.24,154.4989,162.65,62878,0
+UNF.US,D,20231011,000000,162.48,163.99,161.445,163.79,50821,0
+UNF.US,D,20231012,000000,164.38,164.38,161.4,163.77,69526,0
+UNF.US,D,20231013,000000,162.65,163.37,159.76,160.47,51328,0
+UNF.US,D,20231016,000000,162.12,163.96,161.21,162.35,67528,0
+UNF.US,D,20231017,000000,161.31,165.16,161.31,163.68,75976,0
+UNF.US,D,20231018,000000,155.49,168.825,155.49,166.91,111189,0
+UNF.US,D,20231019,000000,167.98,168.64,162.2,162.4,100597,0
+UNF.US,D,20231020,000000,163.4,166.09,162.14,163.35,87409,0
+UNF.US,D,20231023,000000,162.97,165.31,162.37,163.07,60103,0
+UNF.US,D,20231024,000000,164.45,164.495,161.0333,163.99,63796,0
+UNF.US,D,20231025,000000,162.77,164.56,162.13,162.74,46881,0
+UNF.US,D,20231026,000000,162.41,164.39,160.27,160.87,66624,0
+UNF.US,D,20231027,000000,159.47,160.925,156.76,160.34,62197,0
+UNF.US,D,20231030,000000,162.29,163.47,159.8537,163.03,39330,0
+UNF.US,D,20231031,000000,162.17,165.03,161.9,164.43,51927,0
+UNF.US,D,20231101,000000,163.59,164.5,161.113,163.45,39486,0
+UNF.US,D,20231102,000000,164.7,167.58,164.14,167.44,49867,0
+UNF.US,D,20231103,000000,168.87,172.98,168.87,169.35,57810,0
+UNF.US,D,20231106,000000,168.85,169.66,166.54,169.13,71907,0
+UNF.US,D,20231107,000000,168.4,170.93,168.4,170.11,36800,0
+UNF.US,D,20231108,000000,169.44,169.66,167.06,169.59,39306,0
+UNF.US,D,20231109,000000,169.43,169.55,165.08,165.82,64663,0
+UNF.US,D,20231110,000000,165.89,167.37,164.7,165.78,53016,0
+UNF.US,D,20231113,000000,163.826,167.355,163.826,166.28,38369,0
+UNF.US,D,20231114,000000,170.64,174.85,168.36,174.75,67078,0
+UNF.US,D,20231115,000000,175.1,178,172.98,174.62,55425,0
+UNF.US,D,20231116,000000,174.42,175.41,171.55,171.97,50894,0
+UNF.US,D,20231117,000000,173.23,173.5669,170.51,170.83,51195,0
+UNF.US,D,20231120,000000,171.97,172.32,170.18,170.57,41369,0
+UNF.US,D,20231121,000000,169.35,170.13,167.95,168.76,56279,0
+UNF.US,D,20231122,000000,169.84,171.55,169.6118,171.34,50368,0
+UNF.US,D,20231124,000000,171.66,172.4,171.35,171.57,13595,0
+UNF.US,D,20231127,000000,171.37,173.99,169.71,173.22,46545,0
+UNF.US,D,20231128,000000,173.72,174.82,172.11,172.43,59880,0
+UNF.US,D,20231129,000000,173.14,174.6,169.95,170.26,93244,0
+UNF.US,D,20231130,000000,170.26,172.72,168.78,172.6,65467,0
+UNF.US,D,20231201,000000,172.97,173.9955,170.4,171.57,91589,0
+UNF.US,D,20231204,000000,171.24,177.32,169.95,177.13,106271,0
+UNF.US,D,20231205,000000,176.66,179.1,174.85,178.24,61055,0
+UNF.US,D,20231206,000000,178.36,179.645,176.26,176.28,67244,0
+UNF.US,D,20231207,000000,177.16,178.56,175.5,178.56,53164,0
+UNF.US,D,20231208,000000,178.87,180.76,176.9,178.46,87949,0
+UNF.US,D,20231211,000000,177.98,179.42,176.1,179.03,86271,0
+UNF.US,D,20231212,000000,179.42,181.98,178,181.49,41029,0
+UNF.US,D,20231213,000000,181.56,184.7,179.94,184.2,87107,0
+UNF.US,D,20231214,000000,186.51,187.2203,182.32,184.09,84601,0
+UNF.US,D,20231215,000000,184.21,185.82,181.765,182.22,209669,0
+UNF.US,D,20231218,000000,182.04,184.4609,180.16,180.32,74631,0
+UNF.US,D,20231219,000000,181.93,183.28,179.22,182.58,77236,0
+UNF.US,D,20231220,000000,181.34,184.48,178.27,178.69,112083,0
+UNF.US,D,20231221,000000,179.59,182.34,178.6121,181.85,66481,0
+UNF.US,D,20231222,000000,181.54,183.53,180.325,182.14,49548,0
+UNF.US,D,20231226,000000,183.61,184.88,182.14,183.76,43925,0
+UNF.US,D,20231227,000000,183.52,185.48,183.03,184.02,57480,0
+UNF.US,D,20231228,000000,184.41,186.15,184.41,185.42,67091,0
+UNF.US,D,20231229,000000,186.1,186.225,181.57,182.91,57168,0
+UNF.US,D,20240102,000000,181.32,183.7946,180.02,180.41,123908,0
+UNF.US,D,20240103,000000,178.54,178.54,162.08,167.88,164060,0
+UNF.US,D,20240104,000000,165.47,170.81,162.305,163.36,134300,0
+UNF.US,D,20240105,000000,162.4,164.79,159.47,161.56,290660,0
+UNF.US,D,20240108,000000,162.88,166.42,161.6,165.62,124290,0
+UNF.US,D,20240109,000000,162.73,167.01,162.73,165.14,98669,0
+UNF.US,D,20240110,000000,165.17,171.15,163.88,171.12,145956,0
+UNF.US,D,20240111,000000,171.3,172.13,168.46,169.95,129233,0
+UNF.US,D,20240112,000000,171.89,172.605,167.87,169.03,62775,0
+UNF.US,D,20240116,000000,167.25,170.29,165.8832,167.44,74732,0
+UNF.US,D,20240117,000000,165.89,169.465,165,165.28,75531,0
+UNF.US,D,20240118,000000,166.47,166.76,165.0044,165.7,48190,0
+UNF.US,D,20240119,000000,166.53,166.53,163.85,165.94,54936,0
+UNF.US,D,20240122,000000,167.59,170.32,167.59,169.18,68446,0
+UNF.US,D,20240123,000000,171.14,171.14,168.295,169.35,60545,0
+UNF.US,D,20240124,000000,171.14,171.14,167.46,167.73,38865,0
+UNF.US,D,20240125,000000,169.74,170.63,168.2,170.44,47942,0
+UNF.US,D,20240126,000000,171.7,173.42,171.67,171.96,52916,0
+UNF.US,D,20240129,000000,171.66,174.39,171.65,173.6,72642,0
+UNF.US,D,20240130,000000,172.12,174.38,171.93,174.08,43034,0
+UNF.US,D,20240131,000000,174.59,175,168.44,169.42,71419,0
+UNF.US,D,20240201,000000,170,174.07,169.68,173.76,52243,0
+UNF.US,D,20240202,000000,171.51,175.89,170.7101,174.17,70864,0
+UNF.US,D,20240205,000000,172.13,172.79,170.08,170.2,66250,0
+UNF.US,D,20240206,000000,170.74,172.765,169.81,170.89,51924,0
+UNF.US,D,20240207,000000,170.8,171,166.8,167.69,74105,0
+UNF.US,D,20240208,000000,168.62,172.79,167.74,171.25,78898,0
+UNF.US,D,20240209,000000,170.84,172.32,170.42,171.16,63908,0
+UNF.US,D,20240212,000000,172.745,178.33,172.33,177.61,78568,0
+UNF.US,D,20240213,000000,173.58,177.56,168.44,170.05,100080,0
+UNF.US,D,20240214,000000,172.3,172.67,168.91,171.48,117050,0
+UNF.US,D,20240215,000000,171.99,174.89,170.98,173.55,84739,0
+UNF.US,D,20240216,000000,172.41,173.29,169.41,169.48,97632,0
+UNF.US,D,20240220,000000,167.15,170.53,167.15,168.23,54229,0
+UNF.US,D,20240221,000000,168.56,168.56,166,167.77,52382,0
+UNF.US,D,20240222,000000,167.04,168.36,164.93,167.38,131451,0
+UNF.US,D,20240223,000000,168.48,170.39,165.88,166.97,147618,0
+UNF.US,D,20240226,000000,166.03,169.14,166.03,168.48,71766,0
+UNF.US,D,20240227,000000,168.86,170.6441,167.46,168.16,59262,0
+UNF.US,D,20240228,000000,166.69,168.81,166.69,167.75,46625,0
+UNF.US,D,20240229,000000,169.69,170.25,166.96,168.72,82425,0
+UNF.US,D,20240301,000000,168.31,170.87,167.55,170.05,67711,0
+UNF.US,D,20240304,000000,169.99,170.48,168.88,169.42,40015,0
+UNF.US,D,20240305,000000,168.41,169.49,165.43,166.39,52576,0
+UNF.US,D,20240306,000000,167.7,170.44,166.7498,170.08,38829,0
+UNF.US,D,20240307,000000,170.35,170.35,167.37,168.6,89755,0
+UNF.US,D,20240308,000000,170.19,171.65,167.72,169.41,46778,0
+UNF.US,D,20240311,000000,168.49,172.68,168.2871,171.93,39160,0
+UNF.US,D,20240312,000000,171.1,173.53,170.31,173.09,172898,0
+UNF.US,D,20240313,000000,172.8,175.895,172.785,172.95,70734,0
+UNF.US,D,20240314,000000,171.8,172.845,166.15,167.9,75448,0
+UNF.US,D,20240315,000000,167.26,170.23,167.26,170.05,137692,0
+UNF.US,D,20240318,000000,169.51,171.31,167.86,168.11,42705,0
+UNF.US,D,20240319,000000,167.94,169.97,167.2,169.33,44687,0
+UNF.US,D,20240320,000000,168.35,175.405,168,173.8,47779,0
+UNF.US,D,20240321,000000,174.44,174.8716,171.04,171.79,77696,0
+UNF.US,D,20240322,000000,171.79,171.97,169.68,170.04,54531,0
+UNF.US,D,20240325,000000,169.69,171.075,168.64,168.69,81447,0
+UNF.US,D,20240326,000000,169.95,170.3,166.51,167.15,115555,0
+UNF.US,D,20240327,000000,160,174.15,160,172.07,242928,0
+UNF.US,D,20240328,000000,172.54,177.12,172.16,173.43,157448,0
+UNF.US,D,20240401,000000,174.57,174.57,168.5,169.46,86144,0
+UNF.US,D,20240402,000000,168.26,168.67,165.43,165.8,163342,0
+UNF.US,D,20240403,000000,165.52,167.2,165.52,166.07,135822,0
+UNF.US,D,20240404,000000,167.19,167.19,163.52,164.03,92394,0
+UNF.US,D,20240405,000000,164.01,164.7,163.28,164,114284,0
+UNF.US,D,20240408,000000,164.84,165.64,164.1,164.5,82473,0
+UNF.US,D,20240409,000000,164.64,166.5,164.39,165.72,102172,0
+UNF.US,D,20240410,000000,162.01,163.02,159.38,161.26,81896,0
+UNF.US,D,20240411,000000,162.45,162.92,161.555,162.06,56364,0
+UNF.US,D,20240412,000000,160.53,162.22,160.48,161.38,64308,0
+UNF.US,D,20240415,000000,161.23,162.11,159.35,160,72596,0
+UNF.US,D,20240416,000000,159.5,159.68,157.29,157.29,50447,0
+UNF.US,D,20240417,000000,158.78,158.78,156.05,156.16,79126,0
+UNF.US,D,20240418,000000,156.23,157.12,154.5,155.91,128408,0
+UNF.US,D,20240419,000000,155.68,159.16,155.255,158.51,105269,0
+UNF.US,D,20240422,000000,158.97,161.95,158.255,160.28,106877,0
+UNF.US,D,20240423,000000,159.96,165.44,159.88,165.43,77178,0
+UNF.US,D,20240424,000000,164.17,166.63,162.985,165.3,92301,0
+UNF.US,D,20240425,000000,164.29,164.29,161.615,163.82,80962,0
+UNF.US,D,20240426,000000,163.98,165.52,163.48,164.24,55527,0
+UNF.US,D,20240429,000000,163.77,164.28,162.07,162.94,43481,0
+UNF.US,D,20240430,000000,161.58,162.36,160,160.13,56629,0
+UNF.US,D,20240501,000000,160.65,163.42,160.385,161.47,48529,0
+UNF.US,D,20240502,000000,162.52,162.52,155.88,157.08,121419,0
+UNF.US,D,20240503,000000,159.48,160.56,157.47,159.6,58843,0
+UNF.US,D,20240506,000000,159.93,162.76,159.93,161.38,56520,0
+UNF.US,D,20240507,000000,161.39,165.09,161.39,163.04,50314,0
+UNF.US,D,20240508,000000,161.98,165.16,161.33,164.27,47554,0
+UNF.US,D,20240509,000000,163.75,167.14,163.75,166.84,58487,0
+UNF.US,D,20240510,000000,166.26,167.01,164.63,166.2,39162,0
+UNF.US,D,20240513,000000,166.57,168.07,165.55,165.55,45175,0
+UNF.US,D,20240514,000000,167.53,167.53,164.355,166.15,56447,0
+UNF.US,D,20240515,000000,166.56,166.56,165.015,165.62,44999,0
+UNF.US,D,20240516,000000,165.09,168.7,164.4,166.71,57123,0
+UNF.US,D,20240517,000000,167.4,167.4,165.6,167.04,46454,0
+UNF.US,D,20240520,000000,167.33,168.2,164.14,164.14,45320,0
+UNF.US,D,20240521,000000,163.96,164.79,163.62,164.25,26232,0
+UNF.US,D,20240522,000000,163.94,166.705,163.33,166.2,71462,0
+UNF.US,D,20240523,000000,166.14,166.2,161.93,163.01,69386,0
+UNF.US,D,20240524,000000,164.37,165.0478,161.43,162.51,50989,0
+UNF.US,D,20240528,000000,163.62,163.62,161.025,162.29,53932,0
+UNF.US,D,20240529,000000,160.13,161.0375,157.982,158.67,80961,0
+UNF.US,D,20240530,000000,159.74,160.07,158.14,158.43,65340,0
+UNF.US,D,20240531,000000,158.43,159.61,157.84,158.6,203223,0
+UNF.US,D,20240603,000000,160.09,160.09,157.82,158.76,106892,0
+UNF.US,D,20240604,000000,158.75,159.54,158.25,158.55,95990,0
+UNF.US,D,20240605,000000,159.67,159.67,157.56,158.23,118579,0
+UNF.US,D,20240606,000000,157.89,159.13,156.05,156.41,92129,0
+UNF.US,D,20240607,000000,154.71,155.3678,153.29,153.65,94865,0
+UNF.US,D,20240610,000000,152.91,152.91,150.4,151.12,85323,0
+UNF.US,D,20240611,000000,150.79,153.68,149.58,153.65,160794,0
+UNF.US,D,20240612,000000,157.29,157.29,154.16,155.45,86387,0
+UNF.US,D,20240613,000000,154.83,156.31,152.365,153.23,82541,0
+UNF.US,D,20240614,000000,151.32,153.02,149.89,152.5,77757,0
+UNF.US,D,20240617,000000,152.95,155.86,152.05,155.86,99453,0
+UNF.US,D,20240618,000000,156.41,157.31,151.07,152.74,188329,0
+UNF.US,D,20240620,000000,151.69,153.89,150.8291,153.09,73643,0
+UNF.US,D,20240621,000000,154.03,154.29,152.5,153.41,239401,0
+UNF.US,D,20240624,000000,153.31,156.87,152.65,156.81,110481,0
+UNF.US,D,20240625,000000,155.48,155.48,153.165,154.47,109356,0
+UNF.US,D,20240626,000000,165.36,176.495,165.05,176.04,235995,0
+UNF.US,D,20240627,000000,176.95,177.37,169.76,171.42,156797,0
+UNF.US,D,20240628,000000,173.2,176.11,171.24,171.53,202531,0
+UNF.US,D,20240701,000000,171.49,172.61,168.87,171.67,154510,0
+UNF.US,D,20240702,000000,172.14,172.265,169.995,171.09,97002,0
+UNF.US,D,20240703,000000,171.33,171.33,168.23,168.83,41767,0
+UNF.US,D,20240705,000000,167.8,168.89,166.69,167.58,51641,0
+UNF.US,D,20240708,000000,168.46,170.17,167.68,169.15,120665,0
+UNF.US,D,20240709,000000,168.56,168.7,164.32,164.34,71895,0
+UNF.US,D,20240710,000000,165.75,166.2,163.02,166.2,40808,0
+UNF.US,D,20240711,000000,169,172.2499,168.935,170.62,85699,0
+UNF.US,D,20240712,000000,172.61,173.205,170.03,171.08,95974,0
+UNF.US,D,20240715,000000,172.7,176.11,172.7,174.11,89102,0
+UNF.US,D,20240716,000000,176.09,183.16,176.09,182.53,121001,0
+UNF.US,D,20240717,000000,180.67,186.495,180.67,184.88,139603,0
+UNF.US,D,20240718,000000,183.13,186.845,180.735,181.19,89068,0
+UNF.US,D,20240719,000000,181.17,186.595,180.06,185.3,215374,0
+UNF.US,D,20240722,000000,184.95,187.935,182.36,187.39,93483,0
+UNF.US,D,20240723,000000,186.25,191.14,185.425,189.14,105337,0
+UNF.US,D,20240724,000000,188.39,190.6,185.82,185.83,90486,0
+UNF.US,D,20240725,000000,186.9,196.5,186.9,192.28,173427,0
+UNF.US,D,20240726,000000,194.08,194.46,189.885,191.25,95768,0
+UNF.US,D,20240729,000000,191.84,192.8,190.5,192.47,76561,0
+UNF.US,D,20240730,000000,192.74,196.55,192.55,194.32,147385,0
+UNF.US,D,20240731,000000,194.94,197.88,193.16,194.54,103703,0
+UNF.US,D,20240801,000000,194.19,194.19,188.78,191.73,96340,0
+UNF.US,D,20240802,000000,185.98,189.13,185.615,189.12,85903,0
+UNF.US,D,20240805,000000,182.18,185.24,182.18,183.32,68951,0
+UNF.US,D,20240806,000000,182.72,185.6844,182.45,183.23,59321,0
+UNF.US,D,20240807,000000,184.71,186.53,181.32,181.32,64132,0
+UNF.US,D,20240808,000000,183.35,184.62,182.69,184.43,34400,0
+UNF.US,D,20240809,000000,184.11,185.51,182.215,184.03,34447,0
+UNF.US,D,20240812,000000,183.53,184.13,181.41,181.8,45643,0
+UNF.US,D,20240813,000000,183.39,185.05,181.88,183.7,55891,0
+UNF.US,D,20240814,000000,183.65,184.055,180.92,181.55,33192,0
+UNF.US,D,20240815,000000,184.86,186.66,184.2,184.45,41051,0
+UNF.US,D,20240816,000000,183.75,185.95,183.75,184.55,34097,0
+UNF.US,D,20240819,000000,184.3,186.83,184.3,186.45,31604,0
+UNF.US,D,20240820,000000,185.66,186.32,183.17,183.38,48594,0
+UNF.US,D,20240821,000000,184.91,185.93,184.01,185.17,21627,0
+UNF.US,D,20240822,000000,185.7,185.7,183.3,184.63,26747,0
+UNF.US,D,20240823,000000,185.2,188.83,184.205,187.34,57668,0
+UNF.US,D,20240826,000000,189.4,190.765,187.51,187.85,51556,0
+UNF.US,D,20240827,000000,187.6,188.585,187.065,188.28,34137,0
+UNF.US,D,20240828,000000,187.74,189.2,186.93,188,139146,0
+UNF.US,D,20240829,000000,189.58,191.3,188.6501,189.27,45184,0
+UNF.US,D,20240830,000000,187.43,190.52,187.43,189.69,39795,0
+UNF.US,D,20240903,000000,187.91,190.07,184.81,186.06,51475,0
+UNF.US,D,20240904,000000,186.09,187.1288,185.02,185.84,62091,0
+UNF.US,D,20240905,000000,187.07,187.07,184.295,186.63,84423,0
+UNF.US,D,20240906,000000,185.51,185.51,181.66,182.16,35665,0
+UNF.US,D,20240909,000000,180.99,181.67,176.7827,179.16,80533,0
+UNF.US,D,20240910,000000,180,183.24,179.4,182.84,63488,0
+UNF.US,D,20240911,000000,181.32,183.65,178.38,183,69967,0
+UNF.US,D,20240912,000000,184.52,187.11,183.435,186.49,63390,0
+UNF.US,D,20240913,000000,188.27,191.95,188.27,189.05,54825,0
+UNF.US,D,20240916,000000,190.13,190.13,187.64,188.25,37656,0
+UNF.US,D,20240917,000000,189.95,190.26,187.9223,188.49,45551,0
+UNF.US,D,20240918,000000,188.34,193.21,186.89,188.49,50812,0
+UNF.US,D,20240919,000000,191.51,191.51,188.4,189.75,53694,0
+UNF.US,D,20240920,000000,190.8,191.3,187.185,188.2,261246,0
+UNF.US,D,20240923,000000,189.93,190.1,187.95,188.91,70046,0
+UNF.US,D,20240924,000000,189.79,190.02,188.66,189.68,56899,0
+UNF.US,D,20240925,000000,189.05,190.74,188.413,190.11,70125,0
+UNF.US,D,20240926,000000,190.82,193.035,189.0205,191.69,72332,0
+UNF.US,D,20240927,000000,192.57,193.59,191.045,192.39,107797,0
+UNF.US,D,20240930,000000,192.65,199.67,192.13,198.65,137935,0
+UNF.US,D,20241001,000000,197.54,197.555,188.45,193.56,250874,0
+UNF.US,D,20241002,000000,192.67,200.07,192.67,199.83,133062,0
+UNF.US,D,20241003,000000,199.82,200,196,197.01,104614,0
+UNF.US,D,20241004,000000,194,197,191.19,196.74,293451,0
+UNF.US,D,20241007,000000,195.2,195.2,189,189.61,133470,0
+UNF.US,D,20241008,000000,190.98,190.98,187.31,187.43,109835,0
+UNF.US,D,20241009,000000,186.87,188.37,186.01,187.63,77961,0
+UNF.US,D,20241010,000000,186.09,186.9,184.48,184.54,64043,0
+UNF.US,D,20241011,000000,184.56,188.83,184.56,188.61,46432,0
+UNF.US,D,20241014,000000,188.69,190.55,188.535,189.08,28419,0
+UNF.US,D,20241015,000000,189.73,192.9,189.73,190.62,52561,0
+UNF.US,D,20241016,000000,191.38,194.58,190.41,193.87,64067,0
+UNF.US,D,20241017,000000,193.69,194.04,191.93,193.89,33595,0
+UNF.US,D,20241018,000000,194.19,194.9845,193.11,193.55,35625,0
+UNF.US,D,20241021,000000,192.76,193.48,190.41,190.57,51241,0
+UNF.US,D,20241022,000000,189.645,191.25,188.7,189.93,35948,0
+UNF.US,D,20241023,000000,186.22,187.105,174.855,184,94667,0
+UNF.US,D,20241024,000000,183.82,189.82,183.82,189.11,119327,0
+UNF.US,D,20241025,000000,189,191.055,186.79,187.01,107796,0
+UNF.US,D,20241028,000000,188.23,188.685,185.4001,185.92,82918,0
+UNF.US,D,20241029,000000,184.26,186.915,184.07,185.27,59226,0
+UNF.US,D,20241030,000000,185,186.77,184.31,184.31,47477,0
+UNF.US,D,20241031,000000,183.25,184.07,179.8,179.81,54461,0
+UNF.US,D,20241101,000000,179.79,181.83,178.98,179.88,53476,0
+UNF.US,D,20241104,000000,179.75,181.21,179.53,179.53,73565,0
+UNF.US,D,20241105,000000,175.82,182.23,175.82,181.76,70241,0
+UNF.US,D,20241106,000000,191.1,199.78,190.37,198.55,116658,0
+UNF.US,D,20241107,000000,198.84,199.54,195,195.74,54440,0
+UNF.US,D,20241108,000000,195,201.51,195,200.73,127190,0
+UNF.US,D,20241111,000000,203.16,205.38,201.79,203.73,47881,0
+UNF.US,D,20241112,000000,203.53,204.1,199.75,200.23,50443,0
+UNF.US,D,20241113,000000,201.87,204.7099,198.39,198.97,37984,0
+UNF.US,D,20241114,000000,198.31,200.26,192.749,196.97,74743,0
+UNF.US,D,20241115,000000,198.59,199.07,196.01,196.02,54270,0
+UNF.US,D,20241118,000000,196.25,197.2191,194.15,195.44,54271,0
+UNF.US,D,20241119,000000,195.17,195.27,192.07,192.83,66716,0
+UNF.US,D,20241120,000000,192.87,192.88,189.33,191.63,81890,0
+UNF.US,D,20241121,000000,192.01,197,192.01,196.07,75466,0
+UNF.US,D,20241122,000000,199.23,200.635,197.71,200.23,55793,0
+UNF.US,D,20241125,000000,203.28,208.2,202.145,204.58,89436,0
+UNF.US,D,20241126,000000,204,207.2737,203.15,206.22,79300,0
+UNF.US,D,20241127,000000,207.72,207.91,202.84,202.84,49086,0
+UNF.US,D,20241129,000000,203.04,203.52,200.67,200.87,122415,0
+UNF.US,D,20241202,000000,199.77,202.685,198.89,201.17,101785,0
+UNF.US,D,20241203,000000,199.54,203.375,199.54,199.59,59528,0
+UNF.US,D,20241204,000000,200.555,201.86,198.46,200.32,51893,0
+UNF.US,D,20241205,000000,198.995,199.27,196.025,196.38,46683,0
+UNF.US,D,20241206,000000,196.746,197.62,194.8087,196.49,36235,0
+UNF.US,D,20241209,000000,197.73,197.74,194.57,194.7,104845,0
+UNF.US,D,20241210,000000,194.405,195.74,193.5,194.48,86370,0
+UNF.US,D,20241211,000000,196.12,198.63,193.7025,196.13,58713,0
+UNF.US,D,20241212,000000,193.73,194.64,192.33,192.71,45493,0
+UNF.US,D,20241213,000000,191.3,192.53,189.585,190.05,70597,0
+UNF.US,D,20241216,000000,189.385,192.4,189.385,190.39,67406,0
+UNF.US,D,20241217,000000,191.04,191.04,185.525,186.29,85924,0
+UNF.US,D,20241218,000000,187.105,189.025,178.5,179.28,109613,0
+UNF.US,D,20241219,000000,180.53,181.47,177.24,177.27,65991,0
+UNF.US,D,20241220,000000,176.21,179.75,174.13,179.13,238010,0
+UNF.US,D,20241223,000000,177.2879,178.63,175.1342,176.33,52693,0
+UNF.US,D,20241224,000000,175.97,177.37,175.55,177.3,29366,0
+UNF.US,D,20241226,000000,175.69,176.61,174.8001,176.61,60430,0
+UNF.US,D,20241227,000000,175.3526,177.015,170.935,172.79,123012,0
+UNF.US,D,20241230,000000,172.59,173.15,169.14,171,63340,0
+UNF.US,D,20241231,000000,172.635,173.94,170.8,171.09,38274,0
+UNF.US,D,20250102,000000,173.36,174.935,169.15,170.32,60143,0
+UNF.US,D,20250103,000000,169.95,171.77,169.1745,171.28,54985,0
+UNF.US,D,20250106,000000,172.165,173.17,169.01,169.33,71176,0
+UNF.US,D,20250107,000000,236.775,243.7,195.5,204.69,1181852,0
+UNF.US,D,20250108,000000,197.5601,217.97,197.56,214.48,601375,0
+UNF.US,D,20250110,000000,210.445,222.76,208.525,220.7,393200,0
+UNF.US,D,20250113,000000,220.25,226.94,219.27,226.53,197063,0
+UNF.US,D,20250114,000000,224.545,226,222.08,225,144671,0
+UNF.US,D,20250115,000000,226.01,231.16,225.36,230.5,222711,0
+UNF.US,D,20250116,000000,230.5,232.14,228.6,228.9,131057,0
+UNF.US,D,20250117,000000,230.85,231.39,222.27,222.46,131586,0
+UNF.US,D,20250121,000000,222.78,227.54,220.97,226.75,134390,0
+UNF.US,D,20250122,000000,225.3088,229.28,224.3237,229.22,170509,0
+UNF.US,D,20250123,000000,229,231.73,221.61,222.21,191806,0
+UNF.US,D,20250124,000000,221.07,222.18,218.645,220.28,70355,0
+UNF.US,D,20250127,000000,219.78,228.2246,219.78,227.24,147502,0
+UNF.US,D,20250128,000000,226.77,228.93,224.1,224.1,56704,0
+UNF.US,D,20250129,000000,224.025,224.025,216.52,216.95,90398,0
+UNF.US,D,20250130,000000,219.425,221.4306,215.33,215.75,64492,0
+UNF.US,D,20250131,000000,214.04,219.87,213.86,214.32,86330,0
+UNF.US,D,20250203,000000,213.065,218.995,211.34,215.31,66680,0
+UNF.US,D,20250204,000000,215.9,223.695,213.87,222.34,79156,0
+UNF.US,D,20250205,000000,223.015,227.32,220.16,222.11,81485,0
+UNF.US,D,20250206,000000,222.13,223.79,219.5912,223.44,53677,0
+UNF.US,D,20250207,000000,223.58,223.58,216.38,219.39,92763,0
+UNF.US,D,20250210,000000,219.49,222.3196,218.0851,220,60751,0
+UNF.US,D,20250211,000000,220.04,222.151,219.17,220.78,48197,0
+UNF.US,D,20250212,000000,215.92,220.24,211.88,216.5,79965,0
+UNF.US,D,20250213,000000,215.665,217.19,215,216.21,89029,0
+UNF.US,D,20250214,000000,215.71,216.8499,213,213.02,72135,0
+UNF.US,D,20250218,000000,212.175,213.98,209.42,211.01,129068,0
+UNF.US,D,20250219,000000,210.05,215.7,210.05,215.02,103905,0
+UNF.US,D,20250220,000000,212.72,214.78,211,213.72,30796,0
+UNF.US,D,20250221,000000,215.4,215.7,209.56,210.29,69099,0
+UNF.US,D,20250224,000000,211.145,212.61,209.56,210.27,75330,0
+UNF.US,D,20250225,000000,211.6475,215.54,210.72,213.42,73015,0
+UNF.US,D,20250226,000000,212.93,213.07,208.03,210.03,88464,0
+UNF.US,D,20250227,000000,211.125,211.36,209.01,209.89,46076,0
+UNF.US,D,20250228,000000,210.32,215.29,210,214.92,142388,0
+UNF.US,D,20250303,000000,214.6,214.6,210.98,212.9,61794,0
+UNF.US,D,20250304,000000,210.96,211.5,206.1,207.01,114309,0
+UNF.US,D,20250305,000000,207.565,212.065,206.1,210.58,85426,0
+UNF.US,D,20250306,000000,208.51,210.88,205.88,209.29,53706,0
+UNF.US,D,20250307,000000,208.255,210.415,205.67,209.53,86079,0
+UNF.US,D,20250310,000000,206.81,209.58,203.885,205.07,109240,0
+UNF.US,D,20250311,000000,204.43,207.13,204,204.46,54560,0
+UNF.US,D,20250312,000000,206.01,206.01,200.58,203.34,67252,0
+UNF.US,D,20250313,000000,203.63,204.65,201.735,202.56,44160,0
+UNF.US,D,20250314,000000,202.575,204.63,202.575,204.51,71307,0
+UNF.US,D,20250317,000000,205.9,210.03,201.94,205.46,105340,0
+UNF.US,D,20250318,000000,204.79,206.21,203.66,206.11,66830,0
+UNF.US,D,20250319,000000,206.645,207.8021,203.435,204.97,90367,0
+UNF.US,D,20250320,000000,203.7636,203.7636,199.695,200.13,69754,0
+UNF.US,D,20250321,000000,198,198.07,194.94,197.22,291922,0
+UNF.US,D,20250324,000000,198.96,199.66,196.05,197.57,150738,0
+UNF.US,D,20250325,000000,171.5,176.36,162,169.41,476380,0
+UNF.US,D,20250326,000000,171.62,174.7468,169.38,170.87,423408,0
+UNF.US,D,20250327,000000,170.01,180.6,169.81,178.01,216609,0
+UNF.US,D,20250328,000000,177.5,177.735,172.94,173.9,160086,0
+UNF.US,D,20250331,000000,170.805,176.82,170.805,174,174775,0
+UNF.US,D,20250401,000000,173.71,175.795,172.7,175.36,197961,0
+UNF.US,D,20250402,000000,170.455,183.28,168.3819,177.16,234230,0
+UNF.US,D,20250403,000000,172.91,173.395,164.82,172.17,339808,0
+UNF.US,D,20250404,000000,165.46,165.5179,158.48,163.41,243540,0
+UNF.US,D,20250407,000000,160.12,166.31,156.3393,164.39,244039,0
+UNF.US,D,20250408,000000,167.54,167.97,158.2,161.86,117015,0
+UNF.US,D,20250409,000000,160.98,176.925,160.98,173.11,195715,0
+UNF.US,D,20250410,000000,169.195,172.575,167.11,169.99,238703,0
+UNF.US,D,20250411,000000,169.785,175.19,167.88,174.15,212153,0
+UNF.US,D,20250414,000000,174.63,177.6,170.3475,175.07,136957,0
+UNF.US,D,20250415,000000,173.57,177.955,172.97,174.61,110322,0
+UNF.US,D,20250416,000000,174.91,175.23,172.36,173.41,96565,0
+UNF.US,D,20250417,000000,174.23,174.7,171.72,171.88,89439,0
+UNF.US,D,20250421,000000,169.9,171.47,169.05,170.66,96794,0
+UNF.US,D,20250422,000000,171.59,174.33,171.06,173.04,123425,0
+UNF.US,D,20250423,000000,175.795,177.34,171.88,172.24,88968,0
+UNF.US,D,20250424,000000,172.47,177.7,171.78,176.45,158194,0
+UNF.US,D,20250425,000000,176.3,177.73,174.7,177.39,68155,0
+UNF.US,D,20250428,000000,177.31,179.24,175.33,178.39,219039,0
+UNF.US,D,20250429,000000,179.01,180.81,177.13,179.9,108213,0
+UNF.US,D,20250430,000000,177.765,179.61,174.615,178.47,91087,0
+UNF.US,D,20250501,000000,178.765,180.91,176.815,179.82,73007,0
+UNF.US,D,20250502,000000,180.485,180.99,178.83,179.95,61104,0
+UNF.US,D,20250505,000000,179.75,181.74,178.89,180.65,64269,0
+UNF.US,D,20250506,000000,179.07,182.89,177.775,181.51,112041,0
+UNF.US,D,20250507,000000,180.35,182,179.14,180.78,137229,0
+UNF.US,D,20250508,000000,183,186.2099,182.6,183.53,57978,0
+UNF.US,D,20250509,000000,184.035,184.48,182.6,184.05,69559,0
+UNF.US,D,20250512,000000,191.05,191.05,183.16,185.4,97524,0
+UNF.US,D,20250513,000000,187.415,187.54,183.59,186.05,148058,0
+UNF.US,D,20250514,000000,184.6,185.48,180.64,181.91,62237,0
+UNF.US,D,20250515,000000,183.1,187.735,182.38,187.09,63042,0
+UNF.US,D,20250516,000000,187.94,187.94,184.98,187.32,57905,0
+UNF.US,D,20250519,000000,186.57,189.08,186.17,188.93,51993,0
+UNF.US,D,20250520,000000,189.03,190.06,186.37,187.84,54891,0
+UNF.US,D,20250521,000000,186.345,186.95,183.82,184.81,57144,0
+UNF.US,D,20250522,000000,182.91,185.27,182.29,184.66,51797,0
+UNF.US,D,20250523,000000,181.6,184.365,181.13,183.45,52559,0
+UNF.US,D,20250527,000000,185.62,189.55,185.03,188.95,67516,0
+UNF.US,D,20250528,000000,189.9,190,186.16,188.93,182683,0
+UNF.US,D,20250529,000000,188.23,190.1792,187.3725,188.51,42421,0
+UNF.US,D,20250530,000000,187.14,190.59,187.05,188.56,130624,0
+UNF.US,D,20250602,000000,187.44,188.84,185.55,188.84,105735,0
+UNF.US,D,20250603,000000,187.47,189.3,187.4,187.4,129509,0
+UNF.US,D,20250604,000000,187.82,188.96,186.62,188.02,72087,0
+UNF.US,D,20250605,000000,188.06,189.24,187.4,188.89,138935,0
+UNF.US,D,20250606,000000,190.65,191.36,186.925,188.1,174451,0
+UNF.US,D,20250609,000000,186.59,190.76,186.5,189.64,131812,0
+UNF.US,D,20250610,000000,190.59,192.1,188.6775,189.37,78806,0
+UNF.US,D,20250611,000000,188.52,190.7,187.31,188.1,132615,0
+UNF.US,D,20250612,000000,187,187.55,185.375,187.54,84165,0
+UNF.US,D,20250613,000000,188.73,188.73,184.09,184.45,103131,0
+UNF.US,D,20250616,000000,185.5,186.825,184.35,185.27,127812,0
+UNF.US,D,20250617,000000,184.43,186.78,184.29,185.28,121511,0
+UNF.US,D,20250618,000000,184.3,185.96,182.8,183.26,113544,0
+UNF.US,D,20250620,000000,183.21,185.29,182.67,183.58,285108,0
+UNF.US,D,20250623,000000,183.47,185.9899,183.09,185.89,96711,0
+UNF.US,D,20250624,000000,186.035,188.23,185.55,188.23,114718,0
+UNF.US,D,20250625,000000,187.03,187.96,184.49,184.61,99990,0
+UNF.US,D,20250626,000000,186,188.415,183.28,185.96,120380,0
+UNF.US,D,20250627,000000,186.68,187.67,183.6801,186.32,181030,0
+UNF.US,D,20250630,000000,187.445,189.0733,186.29,188.22,237749,0
+UNF.US,D,20250701,000000,187.47,192.75,186.7806,190.41,229171,0
+UNF.US,D,20250702,000000,183.29,191.81,170,171.07,304196,0
+UNF.US,D,20250703,000000,172.71,176.06,171.19,175.01,112426,0
+UNF.US,D,20250707,000000,173.24,175.515,169.67,169.68,182480,0
+UNF.US,D,20250708,000000,169.18,173.6,169.18,170.63,231271,0
+UNF.US,D,20250709,000000,170.96,173.1,170.32,171.9,171868,0
+UNF.US,D,20250710,000000,171.41,176.3091,170.9,174.26,176224,0
+UNF.US,D,20250711,000000,174.06,175.39,173,174.29,109046,0
+UNF.US,D,20250714,000000,174.45,178.639,173.06,178.09,132213,0
+UNF.US,D,20250715,000000,178.1,178.62,173.55,173.76,117334,0
+UNF.US,D,20250716,000000,174.23,177.87,172.2,177.62,156127,0
+UNF.US,D,20250717,000000,177,179,176.605,177.83,129219,0
+UNF.US,D,20250718,000000,177.53,179.88,173.82,175.42,108502,0
+UNF.US,D,20250721,000000,178.23,178.23,174.32,174.32,69370,0
+UNF.US,D,20250722,000000,176.58,176.96,173.43,173.61,92194,0
+UNF.US,D,20250723,000000,174.36,176.59,173.49,176.02,100178,0
+UNF.US,D,20250724,000000,175.02,176.225,174.08,174.49,85095,0
+UNF.US,D,20250725,000000,174.17,175.24,173.24,173.4,116599,0
+UNF.US,D,20250728,000000,174.25,178.925,173.41,174,176610,0
+UNF.US,D,20250729,000000,174,175.89,171.5515,172.35,132424,0
+UNF.US,D,20250730,000000,172.47,173.5,169.55,170.37,92735,0
+UNF.US,D,20250731,000000,169.81,173.75,168.86,171.03,168160,0
+UNF.US,D,20250801,000000,170.53,170.87,165.74,169.98,142703,0
+UNF.US,D,20250804,000000,169.46,173.64,169.3,172.92,84427,0
+UNF.US,D,20250805,000000,172.49,174.14,170.57,171.87,104767,0
+UNF.US,D,20250806,000000,172.39,172.72,170.99,172.43,68256,0
+UNF.US,D,20250807,000000,172.9,175,171.975,172.61,59986,0
+UNF.US,D,20250808,000000,173.39,173.98,171.72,172.14,64538,0
+UNF.US,D,20250811,000000,173.73,174.825,171.1473,174.43,147999,0
+UNF.US,D,20250812,000000,174.75,176.72,174,175.33,76542,0
+UNF.US,D,20250813,000000,176.39,178.48,175.41,177.94,69079,0
+UNF.US,D,20250814,000000,176.025,176.82,172.06,174.72,72456,0
+UNF.US,D,20250815,000000,174.17,175.28,172.66,173.63,64978,0
+UNF.US,D,20250818,000000,175.03,175.5854,173.7,174.68,50953,0
+UNF.US,D,20250819,000000,175.39,176.91,174.63,174.87,68502,0
+UNF.US,D,20250820,000000,175.76,177.461,173.89,173.89,63039,0
+UNF.US,D,20250821,000000,173.29,175.23,172.97,174.66,56268,0
+UNF.US,D,20250822,000000,176.42,181.37,174.695,179.11,87763,0
+UNF.US,D,20250825,000000,179.21,179.935,175.64,176.2,75790,0
+UNF.US,D,20250826,000000,176.16,177.4216,175.63,175.75,109137,0
+UNF.US,D,20250827,000000,176.35,178.295,175,177.27,65419,0
+UNF.US,D,20250828,000000,177.77,177.8,174.57,177.13,114471,0
+UNF.US,D,20250829,000000,176.67,179.195,175.33,177.82,104314,0
+UNF.US,D,20250902,000000,176.955,177.56,173.1328,175.87,57931,0
+UNF.US,D,20250903,000000,176.355,176.7,175,175.28,97493,0
+UNF.US,D,20250904,000000,179.4399,179.4399,175.38,178.96,63858,0
+UNF.US,D,20250905,000000,180.4685,180.75,177.175,177.77,91712,0
+UNF.US,D,20250908,000000,177.06,177.69,173.3,174.56,124530,0
+UNF.US,D,20250909,000000,173.785,174.055,170.66,173.13,64469,0
+UNF.US,D,20250910,000000,172.44,172.47,170.235,171.07,107268,0
+UNF.US,D,20250911,000000,172.575,176.72,171.33,176.22,104268,0
+UNF.US,D,20250912,000000,175,175,171.48,171.57,80916,0
+UNF.US,D,20250915,000000,172.475,173.14,170.395,171.6,161622,0
+UNF.US,D,20250916,000000,172.68,172.68,170.32,171.05,83856,0
+UNF.US,D,20250917,000000,173.21,173.74,169.24,169.32,118010,0
+UNF.US,D,20250918,000000,171.24,171.73,168.75,170.7,126925,0
+UNF.US,D,20250919,000000,173.2298,173.2298,167.42,168.45,413150,0
+UNF.US,D,20250922,000000,167.8598,172.52,167.72,171.48,123595,0
+UNF.US,D,20250923,000000,173.09,173.09,166.89,167.09,135873,0
+UNF.US,D,20250924,000000,166.355,168.36,166.26,166.8,128046,0
+UNF.US,D,20250925,000000,165.06,167.45,164.31,165.27,100008,0
+UNF.US,D,20250926,000000,164.2325,168.87,164.2325,168.76,78764,0
+UNF.US,D,20250929,000000,167.23,168.89,165.78,166.7,107223,0
+UNF.US,D,20250930,000000,167.62,167.62,164.84,167.19,100961,0
+UNF.US,D,20251001,000000,166.605,167,164.51,166.31,76843,0
+UNF.US,D,20251002,000000,166.34,167.67,164.96,167.25,87578,0
+UNF.US,D,20251003,000000,169.47,171,166.19,168.91,105143,0
+UNF.US,D,20251006,000000,169.265,170.91,164.26,164.97,120348,0
+UNF.US,D,20251007,000000,165,166.07,163.8739,164.68,92206,0
+UNF.US,D,20251008,000000,165.095,166.625,164.16,164.53,72470,0
+UNF.US,D,20251009,000000,164.11,164.9,161.18,161.28,81004,0
+UNF.US,D,20251010,000000,162.31,162.635,157,157.45,87704,0
+UNF.US,D,20251013,000000,159.34,159.34,156.545,158.52,92095,0
+UNF.US,D,20251014,000000,158.305,163.54,156.21,163.21,227354,0
+UNF.US,D,20251015,000000,161.86,165.55,160.04,161.68,129360,0
+UNF.US,D,20251016,000000,161.89,166.125,159.495,165.24,228662,0
+UNF.US,D,20251017,000000,164.8,169.805,164.785,168.29,183185,0
+UNF.US,D,20251020,000000,169.51687,171.48,166.92,171.33,117706,0
+UNF.US,D,20251021,000000,171.765,175,170.23,173.37,173380,0
+UNF.US,D,20251022,000000,155,169.95,154,164.98,380325,0
+UNF.US,D,20251023,000000,164.14,164.15,154.24,155.9,308236,0
+UNF.US,D,20251024,000000,157.9,161.45,155.36,161.45,219549,0
+UNF.US,D,20251027,000000,161.65,161.775,155.23,157.76,218992,0
+UNF.US,D,20251028,000000,157.21,160.31,157.04,159.52,139593,0
+UNF.US,D,20251029,000000,156.87,159.62,155,155.56,156048,0
+UNF.US,D,20251030,000000,156,157.48,154.01,156.42,139864,0
+UNF.US,D,20251031,000000,156.27,156.27,152,154.35,145864,0
+UNF.US,D,20251103,000000,155.07,156.91,152.26,155.76,148984,0
+UNF.US,D,20251104,000000,155.165,155.84,150.32,151.86,121019,0
+UNF.US,D,20251105,000000,150.5976,153.2651,150.5976,151.81,84475,0
+UNF.US,D,20251106,000000,150.6,152.9217,147.66,150.02,114130,0
+UNF.US,D,20251107,000000,149.91,151.87,149.78,151.34,106887,0
+UNF.US,D,20251110,000000,152.75,153.68,150.42,152.91,142705,0
+UNF.US,D,20251111,000000,151.8,154.1378,151.51,153.05,75814,0
+UNF.US,D,20251112,000000,154.62,159.17,153.66,155.37,153121,0
+UNF.US,D,20251113,000000,155,160.48,151.51,159.21,169496,0
+UNF.US,D,20251114,000000,157.065,163.86,154.0153,161.2,324582,0
+UNF.US,D,20251117,000000,158.085,160.69,157.73,158.05,274559,0
+UNF.US,D,20251118,000000,154,161.1,154,158.71,152254,0
+UNF.US,D,20251119,000000,159.02,161.09,157.64,159.85,232695,0
+UNF.US,D,20251120,000000,159.43,161.63,158.25,159.86,156671,0
+UNF.US,D,20251121,000000,161.3,164.5,159.82,163.05,127691,0
+UNF.US,D,20251124,000000,161.65,163.53,160.1392,162.29,97684,0
+UNF.US,D,20251125,000000,164.92,171.17,163.52,167.02,125096,0
+UNF.US,D,20251126,000000,165.62,174.75,164.43,171.85,332622,0
+UNF.US,D,20251128,000000,172.295,173.12,171.58,172.55,157919,0
+UNF.US,D,20251201,000000,171.715,179.28,170.99,177.15,215892,0
+UNF.US,D,20251202,000000,176.6,177.715,174.27,177.19,326598,0
+UNF.US,D,20251203,000000,179.03,179.115,175.665,177.38,160949,0
+UNF.US,D,20251204,000000,173.87,180.7513,173.87,177.85,195934,0
+UNF.US,D,20251205,000000,176.7146,182.31,176.7146,181.22,146330,0
+UNF.US,D,20251208,000000,180.05,184.805,178.86,180.01,416339,0
+UNF.US,D,20251209,000000,181.7687,181.9,178.43,179.87,202075,0
+UNF.US,D,20251210,000000,180.315,183.26,179.35,181.13,245087,0
+UNF.US,D,20251211,000000,182.5,186.04,179.63,179.77,166451,0
+UNF.US,D,20251212,000000,181.17,182.919,178.34,179.35,144721,0
+UNF.US,D,20251215,000000,181.4091,183.93,176.85,177.62,221400,0
+UNF.US,D,20251216,000000,177,177.66,173.33,174.2,245777,0
+UNF.US,D,20251217,000000,173.535,178.78,171.86,176.81,290268,0
+UNF.US,D,20251218,000000,176.99,178.6425,173.38,174.04,183921,0
+UNF.US,D,20251219,000000,172.505,172.51,166.415,170.16,526381,0
+UNF.US,D,20251222,000000,213.22,218.52,191.9,197.64,1406741,0
+UNF.US,D,20251223,000000,200,201.8,197.17,199,379258,0
+UNF.US,D,20251224,000000,200.5,200.75,197.36,199.57,136016,0
+UNF.US,D,20251226,000000,200,201.26,197.5,197.58,151249,0
+UNF.US,D,20251229,000000,198.49,199.48,195,196.55,175539,0
+UNF.US,D,20251230,000000,197.29,197.29,195.07,195.07,126769,0
+UNF.US,D,20251231,000000,195,199.9799,191.985,192.9,155059,0
+UNF.US,D,20260102,000000,191.51,194.2,191.41,193.61,164657,0
+UNF.US,D,20260105,000000,194.06,200.3399,192.44,197.92,194038,0
+UNF.US,D,20260106,000000,197.015,204.65,195.51,203.15,307302,0
+UNF.US,D,20260107,000000,190.125,202,186.61,197,362765,0
+UNF.US,D,20260108,000000,198.285,203.05,195.6,202.01,206749,0
+UNF.US,D,20260109,000000,200.79,205.11,199,203.3,182187,0
+UNF.US,D,20260112,000000,202,204.6,198.8717,201.5,155770,0
+UNF.US,D,20260113,000000,200.4451,202.465,198.81,199.77,80553,0
+UNF.US,D,20260114,000000,200,202.24,198,202,192646,0
+UNF.US,D,20260115,000000,204.96,212.58,202.4,212.41,301911,0
+UNF.US,D,20260116,000000,212.58,215,208,209.8,161461,0
+UNF.US,D,20260120,000000,207.78,210.33,205.67,205.67,197686,0
+UNF.US,D,20260121,000000,205.48,208.88,204.81,206.33,121368,0
+UNF.US,D,20260122,000000,206.95,210.46,204.605,208.82,312104,0
+UNF.US,D,20260123,000000,206.75,210,206.345,207.99,87751,0
+UNF.US,D,20260126,000000,210.655,210.655,205.64,206.92,134969,0
+UNF.US,D,20260127,000000,207.8949,209.62,205.2111,209.61,112340,0
+UNF.US,D,20260128,000000,210,210,205.7401,207.38,116170,0
+UNF.US,D,20260129,000000,207.5,210.03,206.125,209.55,341002,0
+UNF.US,D,20260130,000000,208.5,215.58,207.3,215,190641,0
+UNF.US,D,20260202,000000,215,218,207.76,208.02,149033,0
+UNF.US,D,20260203,000000,206.71,207.655,201.6,203,181062,0
+UNF.US,D,20260204,000000,204.72,204.72,201.42,203.1,160516,0
+UNF.US,D,20260205,000000,204.5,208.24,202.54,202.54,123442,0
+UNF.US,D,20260206,000000,204.95,206.39,198.76,201.35,140526,0
+UNF.US,D,20260209,000000,205,205,198.1,199.84,187138,0
+UNF.US,D,20260210,000000,232.995,241.32,229.39,230.01,755913,0
+UNF.US,D,20260211,000000,232,235.63,228.96,235.08,310104,0
+UNF.US,D,20260212,000000,236,238.59,233.935,235.05,239526,0
+UNF.US,D,20260213,000000,235,239.32,234.86,239.32,246122,0
+UNF.US,D,20260217,000000,237,239.1,236.615,238.27,122512,0
+UNF.US,D,20260218,000000,236.545,242.0156,235.935,241.25,208499,0
diff --git a/daily/us/nyse stocks/2/up.us.txt b/daily/us/nyse stocks/2/up.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..279a5924673fa37e25dd03e04183e953dd70ceb7
--- /dev/null
+++ b/daily/us/nyse stocks/2/up.us.txt	
@@ -0,0 +1,1319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UP.US,D,20201117,000000,97.45,97.45,97.45,97.45,18.2,0
+UP.US,D,20201118,000000,98.9,100.749,98.9,99.161,53.4,0
+UP.US,D,20201119,000000,99.2,99.2,99.2,99.2,48,0
+UP.US,D,20201120,000000,102.199,102.199,96.52,96.52,75.9,0
+UP.US,D,20201123,000000,97.2,97.2,97,97,18060.9,0
+UP.US,D,20201124,000000,97.1,98.5,96.5,98.5,1935.2,0
+UP.US,D,20201125,000000,101.1,101.2,98.8,98.8,140,0
+UP.US,D,20201127,000000,97.554,99,96.5,98.5,2670.1,0
+UP.US,D,20201130,000000,99,101.2,96.601,99.05,71.2,0
+UP.US,D,20201201,000000,100.422,101.15,98.87,100.6,382.8,0
+UP.US,D,20201202,000000,100,100,97.8,97.8,37706.7,0
+UP.US,D,20201203,000000,97.7,98.5,97.7,98.5,48.1,0
+UP.US,D,20201204,000000,98.85,98.85,98.85,98.85,202.9,0
+UP.US,D,20201207,000000,100.4,100.4,99.007,99.007,74.6,0
+UP.US,D,20201208,000000,98.5,98.5,98,98.2,1449.3,0
+UP.US,D,20201209,000000,99.001,99.4,97.9,98.6,489.4,0
+UP.US,D,20201210,000000,98.8,100,98.2,98.576,240.4,0
+UP.US,D,20201211,000000,99.8,100,98.9,99.4,4594,0
+UP.US,D,20201214,000000,100.5,100.5,98.4,98.4,2865.2,0
+UP.US,D,20201215,000000,98.7,99.5,98.6,99.5,21493.7,0
+UP.US,D,20201216,000000,99.604,100.2,99.6,100.1,3083.5,0
+UP.US,D,20201217,000000,100,100.9,99.8,100,783.8,0
+UP.US,D,20201218,000000,101.1,101.1,99.8,100,8755.5,0
+UP.US,D,20201221,000000,99.7,99.9,99.5,99.5,667.3,0
+UP.US,D,20201222,000000,100,100.5,99.8,100.3,1505.3,0
+UP.US,D,20201223,000000,101,101,99.5,99.9,3012.5,0
+UP.US,D,20201224,000000,102.5,102.5,100.1,100.2,416.7,0
+UP.US,D,20201228,000000,100.5,101.3,100.3,100.5,24316.9,0
+UP.US,D,20201229,000000,101.7,101.7,100.5,100.6,9485.9,0
+UP.US,D,20201230,000000,101.2,101.9,100.9,101.8,2571.9,0
+UP.US,D,20201231,000000,102.6,102.6,99.7,99.7,8632.5,0
+UP.US,D,20210104,000000,100.1,102.4,100.1,100.8,3517.7,0
+UP.US,D,20210105,000000,102,102,100.8,101.05,1821.4,0
+UP.US,D,20210106,000000,100.7,101.8,100.5,100.7,6069.8,0
+UP.US,D,20210107,000000,102.3,102.3,101.25,101.35,917.6,0
+UP.US,D,20210108,000000,101.5,102.3,100,101.8,11451.5,0
+UP.US,D,20210111,000000,101.5,102.9,101.4,102.4,7274.8,0
+UP.US,D,20210112,000000,102.1,102.7,102.1,102.2,839.4,0
+UP.US,D,20210113,000000,102.6,103,101.701,102.5,5080.6,0
+UP.US,D,20210114,000000,102.2,104.5,102.2,103.6,4632,0
+UP.US,D,20210115,000000,104.5,104.5,101.6,101.6,15439.6,0
+UP.US,D,20210119,000000,102.5,103.5,101.6,101.7,11971.8,0
+UP.US,D,20210120,000000,102.101,102.6,102.1,102.1,2446.3,0
+UP.US,D,20210121,000000,103.4,107.2,101.9,102.45,4504.7,0
+UP.US,D,20210122,000000,102.2,103.1,102,102.4,6373.6,0
+UP.US,D,20210125,000000,104.8,104.8,102.7,102.9,10965.2,0
+UP.US,D,20210126,000000,108.4,110,105.6,109,168753.6,0
+UP.US,D,20210127,000000,110,111.2,103,104,52288,0
+UP.US,D,20210128,000000,106.9,107,104.1,105,39937.4,0
+UP.US,D,20210129,000000,104.2,106.8,104,105.3,28789.3,0
+UP.US,D,20210201,000000,113.2,116,106.8,111,1176060.7,0
+UP.US,D,20210202,000000,116.6,117.5,112.2,113.4,467477.2,0
+UP.US,D,20210203,000000,114.5,115.9,111.101,112.6,147732.6,0
+UP.US,D,20210204,000000,111.7,112.5,108.45,108.6,112871.2,0
+UP.US,D,20210205,000000,110,110,106.5,106.8,141583.9,0
+UP.US,D,20210208,000000,110,110.4,107,108.5,145424.7,0
+UP.US,D,20210209,000000,107.8,113.1,107.8,111.8,164325.4,0
+UP.US,D,20210210,000000,112.8,113.5,108.8,110.8,93670.1,0
+UP.US,D,20210211,000000,111.1,111.4,108,109.1,46747.3,0
+UP.US,D,20210212,000000,109.1,110,107,107.3,72171.4,0
+UP.US,D,20210216,000000,107.9,109.3,107.5,109.1,70520.4,0
+UP.US,D,20210217,000000,108.5,110.5,105.899,110.2,56670,0
+UP.US,D,20210218,000000,108.5,109.465,106.6,108.4,46935.9,0
+UP.US,D,20210219,000000,108.2,111,107.2,110.3,44209.3,0
+UP.US,D,20210222,000000,110.3,110.3,107.7,109,54022.4,0
+UP.US,D,20210223,000000,105,111.4,104,110.6,100039.9,0
+UP.US,D,20210224,000000,112.5,114.986,107.5,107.8,87200.6,0
+UP.US,D,20210225,000000,108.9,110.05,107.1,108,143905.6,0
+UP.US,D,20210226,000000,109,110.7,108,109.3,105394.6,0
+UP.US,D,20210301,000000,111,112.9,109.45,112.8,111759.3,0
+UP.US,D,20210302,000000,112,113.184,106.6,106.7,169046.2,0
+UP.US,D,20210303,000000,107.8,108.495,103.5,106.1,166190.9,0
+UP.US,D,20210304,000000,105,110,101,106.3,251711.9,0
+UP.US,D,20210305,000000,106.4,109.8,103.3,107.3,77148.7,0
+UP.US,D,20210308,000000,105.5,110.2,102.7,103,90820.8,0
+UP.US,D,20210309,000000,104.4,105.9,103.604,105,36308.1,0
+UP.US,D,20210310,000000,105.1,108.5,103.9,106.6,73010.6,0
+UP.US,D,20210311,000000,106.8,106.8,104,105.5,39143.4,0
+UP.US,D,20210312,000000,104.7,105.1,103.5,104.9,27060.8,0
+UP.US,D,20210315,000000,104.2,107.6,104.1,106,38112.8,0
+UP.US,D,20210316,000000,105.5,106.5,105.1,105.3,16750.2,0
+UP.US,D,20210317,000000,105,105.1,102.85,103.7,40185.5,0
+UP.US,D,20210318,000000,103.7,103.966,102.4,102.7,85123.9,0
+UP.US,D,20210319,000000,102.7,103.2,101.6,102.5,28522.8,0
+UP.US,D,20210322,000000,103.5,103.5,102.2,102.7,21599.7,0
+UP.US,D,20210323,000000,102.8,103.078,101,101.1,36343.9,0
+UP.US,D,20210324,000000,102,102,99.2,100,52276.5,0
+UP.US,D,20210325,000000,99.9,101.5,99,101.5,38043.7,0
+UP.US,D,20210326,000000,100.6,101.1,99.5,100.3,41332,0
+UP.US,D,20210329,000000,100,100,99.2,99.3,32353.8,0
+UP.US,D,20210330,000000,99.3,100,99,99.1,70726.5,0
+UP.US,D,20210331,000000,99.6,101,98.6,100.1,181964.8,0
+UP.US,D,20210401,000000,103.2,104.4,101.6,102.4,131594.7,0
+UP.US,D,20210405,000000,104,104.3,100.7,101,21794,0
+UP.US,D,20210406,000000,100.8,101.4,100.5,100.8,17535.3,0
+UP.US,D,20210407,000000,100.9,102.4,100.6,102.2,32399.2,0
+UP.US,D,20210408,000000,103.1,103.1,100.7,100.9,58400.3,0
+UP.US,D,20210409,000000,101,101.2,100.9,101.1,20201.3,0
+UP.US,D,20210412,000000,100.7,100.91,99.8,100.3,46630.4,0
+UP.US,D,20210413,000000,100.3,100.4,99.95,100.2,44984.4,0
+UP.US,D,20210414,000000,100.3,100.5,100.1,100.3,24603.2,0
+UP.US,D,20210415,000000,100.4,100.5,100.1,100.5,23518.8,0
+UP.US,D,20210416,000000,100.1,100.8,99.7,99.8,32290.9,0
+UP.US,D,20210419,000000,100,100,98.8,99.3,55438.4,0
+UP.US,D,20210420,000000,99.5,99.599,98.601,99.2,26971.3,0
+UP.US,D,20210421,000000,99,99.2,98.8,99.2,33423.9,0
+UP.US,D,20210422,000000,99.9,100.7,98.75,99.656,102898,0
+UP.US,D,20210423,000000,99.5,100.5,99.2,100.1,23787.8,0
+UP.US,D,20210426,000000,100.5,101.5,99.9,100.6,25819.2,0
+UP.US,D,20210427,000000,101,101.8,100.1,100.1,35367.4,0
+UP.US,D,20210428,000000,100.1,102.7,100,101,22015,0
+UP.US,D,20210429,000000,101.2,101.8,100.1,100.1,11799.7,0
+UP.US,D,20210430,000000,100.4,100.499,99.7,99.9,10237,0
+UP.US,D,20210503,000000,100.1,100.5,99.7,99.9,22675.4,0
+UP.US,D,20210504,000000,100,100.1,99.4,100,27114.5,0
+UP.US,D,20210505,000000,100.2,100.2,99.1,99.3,32136.8,0
+UP.US,D,20210506,000000,99.5,99.5,98.75,99,209365.7,0
+UP.US,D,20210507,000000,99.9,100.1,99.5,99.6,40064.8,0
+UP.US,D,20210510,000000,99.9,99.9,99.3,99.4,47162.1,0
+UP.US,D,20210511,000000,99.2,99.4,98.8,99,227862.1,0
+UP.US,D,20210512,000000,99.5,99.5,98.6,99,37179.1,0
+UP.US,D,20210513,000000,99.2,99.2,98.6,99,60266.6,0
+UP.US,D,20210514,000000,99.2,99.2,98.6,98.8,33001.8,0
+UP.US,D,20210517,000000,99.3,99.3,98.8,98.9,23336.6,0
+UP.US,D,20210518,000000,99,99.6,99,99.3,45820,0
+UP.US,D,20210519,000000,99.6,99.9,99.3,99.9,32889.6,0
+UP.US,D,20210520,000000,99.5,100,99.1,99.4,40458.1,0
+UP.US,D,20210521,000000,101,101,99.5,99.9,43329.2,0
+UP.US,D,20210524,000000,99.9,100,99.4,99.9,33699.2,0
+UP.US,D,20210525,000000,99.6,100,99.6,99.9,17065.4,0
+UP.US,D,20210526,000000,100,100.086,99.8,100,21435,0
+UP.US,D,20210527,000000,100,100,99.85,99.9,35322.4,0
+UP.US,D,20210528,000000,100,100,99.4,99.9,22533.6,0
+UP.US,D,20210601,000000,99.9,100,99.7,100,26476.8,0
+UP.US,D,20210602,000000,100,100,99.7,100,17907.1,0
+UP.US,D,20210603,000000,99.7,100.2,99.5,99.7,21659.8,0
+UP.US,D,20210604,000000,99.7,99.8,99.4,99.5,14914.3,0
+UP.US,D,20210607,000000,99.8,99.9,99.603,99.9,6521.8,0
+UP.US,D,20210608,000000,99.8,100.6,99.7,100.6,51525.6,0
+UP.US,D,20210609,000000,100.5,100.5,100,100.1,20281.3,0
+UP.US,D,20210610,000000,100,101,99.901,100.7,23794.8,0
+UP.US,D,20210611,000000,101.7,101.7,100.5,100.7,15019.9,0
+UP.US,D,20210614,000000,101,101,99.2,99.5,78973.7,0
+UP.US,D,20210615,000000,99.5,99.7,99.4,99.6,25467.3,0
+UP.US,D,20210616,000000,99.6,99.6,99.5,99.6,7333.4,0
+UP.US,D,20210617,000000,100,100.2,99.5,99.85,16917.3,0
+UP.US,D,20210618,000000,100,100.1,99.7,100,36030.6,0
+UP.US,D,20210621,000000,99.9,100.5,99.7,100.1,28091.6,0
+UP.US,D,20210622,000000,100.1,100.1,99.7,100.1,36960.5,0
+UP.US,D,20210623,000000,100.1,100.37,99.7,99.8,8240.3,0
+UP.US,D,20210624,000000,100.5,100.5,99.8,100,24305.2,0
+UP.US,D,20210625,000000,100.2,100.2,99.7,99.7,38460.9,0
+UP.US,D,20210628,000000,100,100.05,99.7,99.8,12461.4,0
+UP.US,D,20210629,000000,100,100.1,99.8,99.8,17694.7,0
+UP.US,D,20210630,000000,99.8,100.1,99.7,99.8,57878.7,0
+UP.US,D,20210701,000000,100.1,100.3,99.7,99.8,70229.9,0
+UP.US,D,20210702,000000,100.1,100.1,99.7,99.9,19625.9,0
+UP.US,D,20210706,000000,100,100,99.7,99.9,141406.2,0
+UP.US,D,20210707,000000,99.5,99.5,96.3,98.4,35523.4,0
+UP.US,D,20210708,000000,98.2,99.9,97.8,99,22765.8,0
+UP.US,D,20210709,000000,99.5,100.5,98,98.5,42248.5,0
+UP.US,D,20210712,000000,100,100,98,99,40151.8,0
+UP.US,D,20210713,000000,99.5,99.5,97.62,99.3,28662.1,0
+UP.US,D,20210714,000000,110.8,150,93.2,115.5,695591.5,0
+UP.US,D,20210715,000000,119.5,120,102.2,104.3,216247.4,0
+UP.US,D,20210716,000000,108.2,111.1,100,102.5,186310.1,0
+UP.US,D,20210719,000000,99.7,108.4,99.2,104.8,168510.6,0
+UP.US,D,20210720,000000,107.8,111.4,105.001,106.2,264734.2,0
+UP.US,D,20210721,000000,105.2,105.686,100.1,102.2,174591.6,0
+UP.US,D,20210722,000000,102.1,102.8,92.7,95,309763.1,0
+UP.US,D,20210723,000000,96.9,96.9,82.1,82.8,405667,0
+UP.US,D,20210726,000000,85.8,87.4,77.757,80.5,287014.8,0
+UP.US,D,20210727,000000,83.6,83.6,73.9,74.1,298780.8,0
+UP.US,D,20210728,000000,76.5,78.01,71,75.1,287317.8,0
+UP.US,D,20210729,000000,76.1,85.7,75.1,77.3,228425.7,0
+UP.US,D,20210730,000000,78,80,73.3,80,142180.2,0
+UP.US,D,20210802,000000,79.6,81.9,75.7,78.9,141434.3,0
+UP.US,D,20210803,000000,80.4,80.4,75.3,77.9,90392.9,0
+UP.US,D,20210804,000000,76.1,79,75.7,75.9,102180.6,0
+UP.US,D,20210805,000000,77.5,77.6,73.95,76,120875.2,0
+UP.US,D,20210806,000000,77,77.1,72.9,74.8,163757.6,0
+UP.US,D,20210809,000000,74.1,78,72.8,78,142598.2,0
+UP.US,D,20210810,000000,78,87.5,76.367,84.3,359143.4,0
+UP.US,D,20210811,000000,85.4,90.5,84,87.2,206336.6,0
+UP.US,D,20210812,000000,87.9,89.9,83,87.8,224782,0
+UP.US,D,20210813,000000,87.8,88.9,83.2,84.4,140135.8,0
+UP.US,D,20210816,000000,83.9,86.2,81.4,81.4,124954.8,0
+UP.US,D,20210817,000000,80.9,81.4,74.1,78.3,166585.1,0
+UP.US,D,20210818,000000,79.6,82,78.6,81.6,63197.1,0
+UP.US,D,20210819,000000,79.7,81.4,74.4,74.4,130305,0
+UP.US,D,20210820,000000,75.3,79.3,75,78.1,56124.1,0
+UP.US,D,20210823,000000,79.5,80.114,78.2,78.9,69653.9,0
+UP.US,D,20210824,000000,79.5,80.3,77.35,79.2,87979.8,0
+UP.US,D,20210825,000000,75.5,76.9,67.5,69.7,1223452.8,0
+UP.US,D,20210826,000000,69.7,75.2,68.6,69.5,521810.7,0
+UP.US,D,20210827,000000,70,71.9,69.3,70.9,216708.4,0
+UP.US,D,20210830,000000,72.3,72.5,66.5,68,296891.6,0
+UP.US,D,20210831,000000,66.6,69.599,64.3,65.9,411073.5,0
+UP.US,D,20210901,000000,66.5,77.3,65.5,76.2,385073.6,0
+UP.US,D,20210902,000000,76.4,78.7,73.6,77.4,196164.5,0
+UP.US,D,20210903,000000,80,84.5,78.6,82.3,429655.1,0
+UP.US,D,20210907,000000,83.3,83.5,72.7,73.8,425392.8,0
+UP.US,D,20210908,000000,73.8,78.2,72.2,77.3,203165.6,0
+UP.US,D,20210909,000000,76.2,79.9,75.301,76.4,154163.7,0
+UP.US,D,20210910,000000,76.9,77.759,75.1,77.3,125546.1,0
+UP.US,D,20210913,000000,76.5,78.699,74.1,74.8,133493,0
+UP.US,D,20210914,000000,78.6,78.8,74.6,76.2,259057.1,0
+UP.US,D,20210915,000000,77,81,75.7,75.7,398202.1,0
+UP.US,D,20210916,000000,75.7,80.5,75.6,78.1,363170.9,0
+UP.US,D,20210917,000000,77.5,79.6,74.3,74.8,1327333.3,0
+UP.US,D,20210920,000000,72.8,77.299,72.5,74.9,201150.6,0
+UP.US,D,20210921,000000,76,76.5,72.1,73.1,96777.5,0
+UP.US,D,20210922,000000,73.5,74.9,72.55,73.2,94465.3,0
+UP.US,D,20210923,000000,73.5,74.439,71.5,71.7,93650.2,0
+UP.US,D,20210924,000000,71,72.22,70.1,70.9,86864.9,0
+UP.US,D,20210927,000000,71,71.9,69.4,70.3,111794.9,0
+UP.US,D,20210928,000000,69.6,70.4,66.95,68.8,166231.7,0
+UP.US,D,20210929,000000,69,69.469,66.1,67,145159.6,0
+UP.US,D,20210930,000000,67,67.8,65.6,65.9,86109.6,0
+UP.US,D,20211001,000000,69.9,76.05,69,75.1,304909.3,0
+UP.US,D,20211004,000000,74.2,75,71.4,71.8,157746.4,0
+UP.US,D,20211005,000000,71.8,75.217,71.001,72.1,179404.2,0
+UP.US,D,20211006,000000,71,76,70.51,75.9,124886.3,0
+UP.US,D,20211007,000000,75.9,77.8,74.85,74.9,124797.6,0
+UP.US,D,20211008,000000,75.1,76.952,73.1,74.3,67316.9,0
+UP.US,D,20211011,000000,74.1,75.7,73.1,73.3,76179.5,0
+UP.US,D,20211012,000000,73.9,75.9,72.9,75.6,76557.1,0
+UP.US,D,20211013,000000,75,76.5,74.3,75.1,60551.6,0
+UP.US,D,20211014,000000,75.3,76,71.5,72.9,114620.6,0
+UP.US,D,20211015,000000,72.9,73.363,70.1,70.2,159279.4,0
+UP.US,D,20211018,000000,70.2,71.9,69.501,70.2,102841.5,0
+UP.US,D,20211019,000000,68.4,70.5,68.1,68.5,179181.8,0
+UP.US,D,20211020,000000,69.1,71,68,70,106247.5,0
+UP.US,D,20211021,000000,69.7,71.4,69.7,71,61119.9,0
+UP.US,D,20211022,000000,70.6,71.276,69.401,70.7,67918.7,0
+UP.US,D,20211025,000000,70.7,71.9,69.7,71.8,54287.2,0
+UP.US,D,20211026,000000,72,72.3,69.2,69.9,122442.5,0
+UP.US,D,20211027,000000,69.7,70.4,68.2,68.5,50813.4,0
+UP.US,D,20211028,000000,68.3,70.4,67.8,69.1,132344.5,0
+UP.US,D,20211029,000000,68.7,71.1,68.7,70.1,61213.9,0
+UP.US,D,20211101,000000,70.4,75.5,70.2,73.6,137672.4,0
+UP.US,D,20211102,000000,73.5,78.1,72.8,76.3,209817.8,0
+UP.US,D,20211103,000000,75.5,79.7,75.5,79,106338.2,0
+UP.US,D,20211104,000000,78.4,79.5,75.9,76,150780.7,0
+UP.US,D,20211105,000000,77.5,78.9,76,78,138169.7,0
+UP.US,D,20211108,000000,78.9,81,78.5,81,208792.1,0
+UP.US,D,20211109,000000,76.4,78.5,72.65,73.1,333867.7,0
+UP.US,D,20211110,000000,72,72,57.95,58.4,844053.4,0
+UP.US,D,20211111,000000,59.7,60.1,55.8,57.8,619160.1,0
+UP.US,D,20211112,000000,57.3,60.2,57.3,58.8,293927.7,0
+UP.US,D,20211115,000000,59.9,60.3,57.3,57.8,207695.6,0
+UP.US,D,20211116,000000,58.1,58.9,54.4,55,388919.1,0
+UP.US,D,20211117,000000,54.8,56.2,51.9,53.9,460696.9,0
+UP.US,D,20211118,000000,53.9,54.4,48.8,49.8,448223.6,0
+UP.US,D,20211119,000000,49.7,50.6,48,48.2,257036.7,0
+UP.US,D,20211122,000000,48.9,49.2,45,47.3,426846.9,0
+UP.US,D,20211123,000000,47.5,48.8,45.4,47.1,248587.7,0
+UP.US,D,20211124,000000,46.2,48.8,45.7,48.7,184068.4,0
+UP.US,D,20211126,000000,46.8,50.25,46.5,49.3,173398.9,0
+UP.US,D,20211129,000000,50,50.35,45.1,45.6,218198,0
+UP.US,D,20211130,000000,45.5,46.4,43.5,46.4,371340.1,0
+UP.US,D,20211201,000000,47,47.2,41.2,41.6,339538.5,0
+UP.US,D,20211202,000000,42.6,45.8,42,45.6,279582.6,0
+UP.US,D,20211203,000000,44.9,45,41,42.1,1227683.8,0
+UP.US,D,20211206,000000,43.1,44.367,42.3,43.3,222729.2,0
+UP.US,D,20211207,000000,43.7,45,43.5,43.9,185387,0
+UP.US,D,20211208,000000,44,46.1,42.855,44.5,215250.1,0
+UP.US,D,20211209,000000,44.5,45.204,43,43.5,122718.5,0
+UP.US,D,20211210,000000,43.6,44.2,41.5,42,164170.5,0
+UP.US,D,20211213,000000,41.6,43.5,40.4,42.9,270325.5,0
+UP.US,D,20211214,000000,42.5,44.2,42.1,42.2,186651,0
+UP.US,D,20211215,000000,42.1,42.9,40.341,41.9,278073.9,0
+UP.US,D,20211216,000000,42,44.2,41.45,41.5,260375,0
+UP.US,D,20211217,000000,41.3,45.2,41.1,44.1,852284.6,0
+UP.US,D,20211220,000000,42.3,43.3,41.55,42.3,249820.5,0
+UP.US,D,20211221,000000,42.7,43.85,42.35,42.8,187688,0
+UP.US,D,20211222,000000,42.8,43.49,41.8,43.1,160747.5,0
+UP.US,D,20211223,000000,43.3,46.25,42.922,46.1,160654.7,0
+UP.US,D,20211227,000000,45.7,46.4,44.4,45.7,146601.4,0
+UP.US,D,20211228,000000,46.4,47.6,45.6,47.2,157475.1,0
+UP.US,D,20211229,000000,46.3,47,43.82,45.1,250458,0
+UP.US,D,20211230,000000,44.5,46.9,44.2,44.3,246974.3,0
+UP.US,D,20211231,000000,44.1,46.8,44.1,46.4,155559,0
+UP.US,D,20220103,000000,47.2,47.445,45.55,45.9,120732,0
+UP.US,D,20220104,000000,45.8,46.1,43.919,44.6,176288.6,0
+UP.US,D,20220105,000000,44.8,45.2,42.3,42.4,495508.6,0
+UP.US,D,20220106,000000,43.3,43.599,40.15,42,502654.3,0
+UP.US,D,20220107,000000,42.9,43.8,42.3,43.2,357079.1,0
+UP.US,D,20220110,000000,43.8,44,38.95,39.6,267574.5,0
+UP.US,D,20220111,000000,39.6,43.1,39.2,42.4,178905.2,0
+UP.US,D,20220112,000000,43.4,43.7,42.3,43,150278.8,0
+UP.US,D,20220113,000000,43,44.8,42,42.4,217404.8,0
+UP.US,D,20220114,000000,42.1,42.7,39.9,41,159803,0
+UP.US,D,20220118,000000,41.2,42.3,40.4,40.5,130938.4,0
+UP.US,D,20220119,000000,40.4,40.7,38.2,38.6,161169,0
+UP.US,D,20220120,000000,38.9,39.95,37.7,37.7,160839.1,0
+UP.US,D,20220121,000000,37.7,37.75,34.9,36.2,205936.7,0
+UP.US,D,20220124,000000,35.2,35.95,32.65,35.4,235331.3,0
+UP.US,D,20220125,000000,34.6,36.6,33.6,36.4,150374.6,0
+UP.US,D,20220126,000000,37.2,38.55,35.9,36.2,161587.9,0
+UP.US,D,20220127,000000,38.2,39.15,35.6,35.8,177702.2,0
+UP.US,D,20220128,000000,35.5,35.5,32.2,33.9,358683.4,0
+UP.US,D,20220131,000000,33.7,38.7,33.7,38.2,339030.9,0
+UP.US,D,20220201,000000,38.3,39.6,37.86,39.5,206917.1,0
+UP.US,D,20220202,000000,39.8,39.8,35.6,36.6,200168.6,0
+UP.US,D,20220203,000000,36.2,38,35.701,37,313988.6,0
+UP.US,D,20220204,000000,36.9,38.3,35.9,37,220004.8,0
+UP.US,D,20220207,000000,37.3,39,36.8,37.2,260344.7,0
+UP.US,D,20220208,000000,37.4,37.9,35.5,36.3,160370.5,0
+UP.US,D,20220209,000000,36.6,37.65,36.401,36.9,254712.5,0
+UP.US,D,20220210,000000,36.8,38.1,35.7,35.9,270381.1,0
+UP.US,D,20220211,000000,36.3,36.5,34.4,34.8,228835.6,0
+UP.US,D,20220214,000000,34.9,36.05,34.499,34.9,162665.7,0
+UP.US,D,20220215,000000,35.6,40.7,35.6,39.7,960297.5,0
+UP.US,D,20220216,000000,39.3,41,38.7,39.6,192084.2,0
+UP.US,D,20220217,000000,39,40.3,37.95,39,150373.3,0
+UP.US,D,20220218,000000,38.6,38.982,36.6,36.7,160754.3,0
+UP.US,D,20220222,000000,36.3,36.8,34,34.1,360371.6,0
+UP.US,D,20220223,000000,34.8,35.1,32.85,32.9,123898.3,0
+UP.US,D,20220224,000000,31.2,34.5,30.3,33.6,248200.6,0
+UP.US,D,20220225,000000,34,35.2,33.6,34.1,178026.8,0
+UP.US,D,20220228,000000,33.4,35.8,33.4,35.1,298227.7,0
+UP.US,D,20220301,000000,34.5,35.25,33.9,34.1,175735.4,0
+UP.US,D,20220302,000000,34.4,34.7,33.343,33.6,222563.9,0
+UP.US,D,20220303,000000,34,34.4,31.65,32.7,215876.6,0
+UP.US,D,20220304,000000,32.6,33.6,30.901,31.3,157698.2,0
+UP.US,D,20220307,000000,31.3,35.8,31.3,33.2,334526.1,0
+UP.US,D,20220308,000000,33,35.2,32.11,33.9,229861.8,0
+UP.US,D,20220309,000000,34.8,35.85,33.924,35.1,219404.9,0
+UP.US,D,20220310,000000,35.2,35.2,31.4,32,232869.1,0
+UP.US,D,20220311,000000,32.6,32.65,29.5,31.1,347984.1,0
+UP.US,D,20220314,000000,31.2,31.85,29.8,30.8,248142.9,0
+UP.US,D,20220315,000000,30.7,32.1,30.25,30.9,181267,0
+UP.US,D,20220316,000000,31.1,32.1,30.8,31.5,359418.1,0
+UP.US,D,20220317,000000,31.9,33.8,31.2,33.6,438680.8,0
+UP.US,D,20220318,000000,33.2,33.9,32.6,33.3,357356,0
+UP.US,D,20220321,000000,33.5,33.9,32.15,32.3,338793.3,0
+UP.US,D,20220322,000000,32.5,34.8,32.2,34.1,354545.1,0
+UP.US,D,20220323,000000,34,34.373,32.85,33.3,208543.6,0
+UP.US,D,20220324,000000,33.4,33.9,30.9,33,443260.8,0
+UP.US,D,20220325,000000,33.1,34,32.6,32.8,114221.9,0
+UP.US,D,20220328,000000,33,33.8,32,32.1,124631.8,0
+UP.US,D,20220329,000000,32.4,33.1,32.3,32.7,253667.7,0
+UP.US,D,20220330,000000,33.2,34.3,32.4,32.6,169617.3,0
+UP.US,D,20220331,000000,32.6,32.9,30.75,31.1,190713.5,0
+UP.US,D,20220401,000000,31.4,31.9,30.1,30.7,190880.8,0
+UP.US,D,20220404,000000,31,32.1,30.4,32,176565.3,0
+UP.US,D,20220405,000000,32.1,32.4,30.8,31.6,132174.2,0
+UP.US,D,20220406,000000,31,31.5,29.85,30.8,119421.9,0
+UP.US,D,20220407,000000,30.8,31.1,29,31,219764.3,0
+UP.US,D,20220408,000000,31.1,31.1,30.05,31,302228.1,0
+UP.US,D,20220411,000000,30.9,31.8,29.7,31.2,130881.7,0
+UP.US,D,20220412,000000,31.5,32.5,30.7,32.1,220562.2,0
+UP.US,D,20220413,000000,32.2,33.2,32.2,32.8,193618.6,0
+UP.US,D,20220414,000000,32.7,33,31.1,31.4,156094.9,0
+UP.US,D,20220418,000000,31.1,31.1,29.5,29.8,140579.5,0
+UP.US,D,20220419,000000,29.7,31.1,29.6,30.9,94260.1,0
+UP.US,D,20220420,000000,31,33.25,30.9,32.7,290901.1,0
+UP.US,D,20220421,000000,33,34.1,32.5,32.8,102838.6,0
+UP.US,D,20220422,000000,32.6,33.4,30.2,30.3,146716.3,0
+UP.US,D,20220425,000000,30.5,30.8,29.2,30.4,206893.8,0
+UP.US,D,20220426,000000,30.4,30.686,28.9,29.1,102488,0
+UP.US,D,20220427,000000,29,29.4,28,29.1,113298.5,0
+UP.US,D,20220428,000000,29.3,31.05,28.8,30.5,125879.6,0
+UP.US,D,20220429,000000,30.5,31.6,30.05,30.5,130926.3,0
+UP.US,D,20220502,000000,30.4,31.3,29.3,31.1,164422.6,0
+UP.US,D,20220503,000000,30.9,32.4,30.7,32.2,134497,0
+UP.US,D,20220504,000000,32.3,32.6,30.9,32.3,109813.7,0
+UP.US,D,20220505,000000,31.9,31.9,29.75,29.9,97742.6,0
+UP.US,D,20220506,000000,30.1,30.1,28.15,29.1,146479.4,0
+UP.US,D,20220509,000000,28.1,28.4,26,26,157324.9,0
+UP.US,D,20220510,000000,26.7,26.878,22.8,23.2,280182,0
+UP.US,D,20220511,000000,23.1,23.5,20.85,22.2,297950.5,0
+UP.US,D,20220512,000000,22,24.3,21.209,24,390872,0
+UP.US,D,20220513,000000,26,27.65,24.4,24.8,475411.2,0
+UP.US,D,20220516,000000,24.5,25.8,23.85,24.5,172372.5,0
+UP.US,D,20220517,000000,25.4,27.3,25,26.9,173108.3,0
+UP.US,D,20220518,000000,26.2,26.8,24.75,25,181684.1,0
+UP.US,D,20220519,000000,24.5,25.7,24.5,24.8,174965.3,0
+UP.US,D,20220520,000000,25.5,25.5,23.6,24.7,189498.2,0
+UP.US,D,20220523,000000,25.1,25.1,23.5,24.5,122604.4,0
+UP.US,D,20220524,000000,24.2,24.315,22.55,22.8,144954.9,0
+UP.US,D,20220525,000000,22.6,23.5,22.25,23.1,142503.5,0
+UP.US,D,20220526,000000,23.6,25.35,23.5,24.7,152939.8,0
+UP.US,D,20220527,000000,24.1,25.3,24.1,25.2,143366.3,0
+UP.US,D,20220531,000000,25.5,26.6,24.7,25.3,389551.9,0
+UP.US,D,20220601,000000,25.6,26.5,25.1,26,211540.6,0
+UP.US,D,20220602,000000,26.2,28.5,26,27.8,180405.9,0
+UP.US,D,20220603,000000,27.3,28.15,25.7,26,126514.1,0
+UP.US,D,20220606,000000,28.3,28.3,25.75,26.2,180473.7,0
+UP.US,D,20220607,000000,26.1,26.2,24.2,24.9,222438.6,0
+UP.US,D,20220608,000000,24.9,26.3,24.8,25,134520.2,0
+UP.US,D,20220609,000000,24.6,25.2,23.5,24,181577.6,0
+UP.US,D,20220610,000000,23.5,23.75,21.6,21.7,141316.9,0
+UP.US,D,20220613,000000,21.2,21.2,19.4,19.4,192311,0
+UP.US,D,20220614,000000,19.3,19.7,18.2,19.2,167104.3,0
+UP.US,D,20220615,000000,21.6,25,21.4,23.5,1009514.7,0
+UP.US,D,20220616,000000,22.7,24.35,22.4,23.7,355537.8,0
+UP.US,D,20220617,000000,24.15,26.1,23.8,26,365729.2,0
+UP.US,D,20220621,000000,26.2,26.8,24.7,24.7,234505.5,0
+UP.US,D,20220622,000000,24.1,24.9,23.35,24,242067.6,0
+UP.US,D,20220623,000000,23.9,24.15,22.9,23.5,211251.2,0
+UP.US,D,20220624,000000,23.8,25.15,22.8,23.4,2014924.8,0
+UP.US,D,20220627,000000,23.5,23.5,21,21.4,291006.7,0
+UP.US,D,20220628,000000,21.8,22.3,20.2,20.6,237174.3,0
+UP.US,D,20220629,000000,20.1,20.3,18.6,18.8,352684.1,0
+UP.US,D,20220630,000000,18.6,19.9,18.1,19.5,545584.8,0
+UP.US,D,20220701,000000,19.8,20.1,19,19.5,257192.3,0
+UP.US,D,20220705,000000,19.3,20.5,18.55,20.5,266506.1,0
+UP.US,D,20220706,000000,20.3,20.95,19.9,20.8,138550.1,0
+UP.US,D,20220707,000000,21.2,21.9,21,21.9,182721.9,0
+UP.US,D,20220708,000000,21.8,22.15,20.3,20.7,171957.6,0
+UP.US,D,20220711,000000,20.1,20.45,19.05,19.2,182417.2,0
+UP.US,D,20220712,000000,19.3,20.286,19.15,20.1,207089.1,0
+UP.US,D,20220713,000000,20,20.5,19.2,20.5,163055.8,0
+UP.US,D,20220714,000000,20.4,20.45,19.65,20.2,179201.8,0
+UP.US,D,20220715,000000,20.7,20.7,19.65,20.5,104570.9,0
+UP.US,D,20220718,000000,20.9,21.55,20.6,20.7,124254.7,0
+UP.US,D,20220719,000000,21.4,22.45,21.4,22.1,124690.6,0
+UP.US,D,20220720,000000,22,23.1,21.7,22.8,304601.7,0
+UP.US,D,20220721,000000,22.8,23,21.8,22.7,143260.8,0
+UP.US,D,20220722,000000,22.8,22.8,20.6,21.1,185669.4,0
+UP.US,D,20220725,000000,21,21.35,20.15,21,112009.9,0
+UP.US,D,20220726,000000,20.8,21.1,19.825,20.1,141567.4,0
+UP.US,D,20220727,000000,20.7,21.6,20.2,21.6,113541,0
+UP.US,D,20220728,000000,21.4,22.05,20.95,21.9,98933.6,0
+UP.US,D,20220729,000000,22,22.4,21.55,22.4,83638.8,0
+UP.US,D,20220801,000000,22.1,23.2,21.8,23.1,109245.5,0
+UP.US,D,20220802,000000,23.1,24.2,22.8,23.5,88240.6,0
+UP.US,D,20220803,000000,24.2,24.8,23.9,24.7,73038.5,0
+UP.US,D,20220804,000000,24.9,25.9,24.4,24.7,93969.2,0
+UP.US,D,20220805,000000,24.4,24.8,23.85,24.5,65641.6,0
+UP.US,D,20220808,000000,24.7,26.4,24.7,26.3,150380.9,0
+UP.US,D,20220809,000000,26.1,26.1,25,25.4,112849.1,0
+UP.US,D,20220810,000000,26.1,26.899,25.5,25.5,117459.1,0
+UP.US,D,20220811,000000,26,26.7,25.1,25.5,129245.9,0
+UP.US,D,20220812,000000,26.05,28.8,25.2,28.1,392764.4,0
+UP.US,D,20220815,000000,28,28.5,26.4,27,182005.9,0
+UP.US,D,20220816,000000,27,27.45,26.1,26.7,125451,0
+UP.US,D,20220817,000000,26.2,26.3,24.6,24.7,114950.6,0
+UP.US,D,20220818,000000,24.6,25.2,24.1,24.5,71566.4,0
+UP.US,D,20220819,000000,24.3,24.3,22.7,23,115550.2,0
+UP.US,D,20220822,000000,22.7,22.8,21.4,21.5,123468,0
+UP.US,D,20220823,000000,21.6,21.899,20.8,20.8,92857.5,0
+UP.US,D,20220824,000000,20.7,21.8,20.7,21.4,73882.3,0
+UP.US,D,20220825,000000,21.5,22.1,20.6,20.9,102114.4,0
+UP.US,D,20220826,000000,20.5,20.8,19.4,20.3,171368.9,0
+UP.US,D,20220829,000000,20,20.5,19.7,20,83222.5,0
+UP.US,D,20220830,000000,19.5,19.6,17.9,18.8,280069.2,0
+UP.US,D,20220831,000000,19,19.6,18.6,18.7,122728,0
+UP.US,D,20220901,000000,18.4,18.4,17.4,18.3,119941.6,0
+UP.US,D,20220902,000000,18.9,18.9,17.7,17.8,96300.1,0
+UP.US,D,20220906,000000,18.1,18.3,17.4,17.5,99984.3,0
+UP.US,D,20220907,000000,17.7,18.8,17.3,18.7,141332,0
+UP.US,D,20220908,000000,18.4,18.8,16.8,17.1,192991.7,0
+UP.US,D,20220909,000000,17.4,17.98,17.2,17.2,134288.9,0
+UP.US,D,20220912,000000,17.8,18.05,17.4,17.5,88010.2,0
+UP.US,D,20220913,000000,17.1,17.3,16.25,17,173223.2,0
+UP.US,D,20220914,000000,16.9,17,16.2,16.5,143193.1,0
+UP.US,D,20220915,000000,16.6,16.9,15.8,16.5,316034.3,0
+UP.US,D,20220916,000000,16.1,16.1,14.7,15.1,375258.8,0
+UP.US,D,20220919,000000,15.1,15.3,14.5,14.8,154227,0
+UP.US,D,20220920,000000,14.4,14.99,14.2,14.8,143994,0
+UP.US,D,20220921,000000,14.6,14.95,14,14.1,192522.8,0
+UP.US,D,20220922,000000,14,14.4,13.3,13.9,160362.5,0
+UP.US,D,20220923,000000,13.7,14.1,13.3,13.6,130563.5,0
+UP.US,D,20220926,000000,13.2,14.2,12.9,13,93518.2,0
+UP.US,D,20220927,000000,13.5,13.6,12.4,12.6,186303,0
+UP.US,D,20220928,000000,12.6,13.5,12.3,13.3,100937.8,0
+UP.US,D,20220929,000000,13.1,13.3,11.75,12.1,136308.6,0
+UP.US,D,20220930,000000,12,12.5,11.3,11.5,132259.1,0
+UP.US,D,20221003,000000,12.159,12.8,11.65,12.2,143248.9,0
+UP.US,D,20221004,000000,12.7,13.1,12.3,12.8,171106.3,0
+UP.US,D,20221005,000000,12.5,12.7,11.8,12.2,62329.2,0
+UP.US,D,20221006,000000,12.2,12.6,11.8,12.1,75453.2,0
+UP.US,D,20221007,000000,12.2,12.4,11.2,11.3,107567.1,0
+UP.US,D,20221010,000000,11.6,12,11.2,11.5,125031.2,0
+UP.US,D,20221011,000000,11.9,11.9,10.35,10.6,241146.2,0
+UP.US,D,20221012,000000,10.5,11.1,10.1,10.3,348084.4,0
+UP.US,D,20221013,000000,10.3,11.2,9.9,11.1,615533.6,0
+UP.US,D,20221014,000000,11,11.4,10.2,10.3,201323.6,0
+UP.US,D,20221017,000000,10.8,12.2,10.8,11.6,300046.5,0
+UP.US,D,20221018,000000,12,12.4,11.3,12.1,220737.2,0
+UP.US,D,20221019,000000,12.3,12.6,11.8,12.5,147629.7,0
+UP.US,D,20221020,000000,12.6,13.8,12.4,13.7,154871.1,0
+UP.US,D,20221021,000000,13.9,14.55,13.1,14.5,167005.8,0
+UP.US,D,20221024,000000,14.4,14.557,13.1,13.9,129508.3,0
+UP.US,D,20221025,000000,13.9,16.05,13.9,15.9,202360.5,0
+UP.US,D,20221026,000000,15.9,16.45,15.6,16.2,118089.1,0
+UP.US,D,20221027,000000,15.9,17.2,15.8,16.4,118059.7,0
+UP.US,D,20221028,000000,16.5,17.25,16.2,17.2,111926.3,0
+UP.US,D,20221031,000000,17,18,16.4,17.7,150489.3,0
+UP.US,D,20221101,000000,18.1,18.4,17.5,17.7,119965.3,0
+UP.US,D,20221102,000000,17.7,17.77,15.2,15.3,175572.9,0
+UP.US,D,20221103,000000,15.7,15.801,14.8,15.7,127573.7,0
+UP.US,D,20221104,000000,16.4,16.4,15.1,15.8,87509.1,0
+UP.US,D,20221107,000000,15.8,16.2,15.15,16,111363.3,0
+UP.US,D,20221108,000000,16,17,15.6,16.3,125956.2,0
+UP.US,D,20221109,000000,16.1,16.2,14.6,15,114331.9,0
+UP.US,D,20221110,000000,15.9,17.1,15.4,15.7,115263.1,0
+UP.US,D,20221111,000000,15.7,16.6,15.25,16.3,93825.7,0
+UP.US,D,20221114,000000,16,16.4,14.55,15,118940.6,0
+UP.US,D,20221115,000000,15.3,16.1,15.05,15.6,82892.2,0
+UP.US,D,20221116,000000,15.2,15.2,13.8,14,111178.5,0
+UP.US,D,20221117,000000,13.8,14.5,13.513,14.5,74345.7,0
+UP.US,D,20221118,000000,14.5,15.2,13.7,13.9,82034.2,0
+UP.US,D,20221121,000000,13.5,14,12.6,13.5,139233.9,0
+UP.US,D,20221122,000000,13.8,13.8,12.4,12.6,68960,0
+UP.US,D,20221123,000000,12.3,13,12.2,12.7,71576.8,0
+UP.US,D,20221125,000000,12.9,12.9,12.55,12.9,50553.9,0
+UP.US,D,20221128,000000,13,13.5,12.3,12.6,118799.9,0
+UP.US,D,20221129,000000,12.5,12.9,12.3,12.3,87086.1,0
+UP.US,D,20221130,000000,12.4,13,12.1,12.8,220103,0
+UP.US,D,20221201,000000,13,13.3,12.5,12.7,109211.4,0
+UP.US,D,20221202,000000,12.4,13.4,12.2,13.3,107311.1,0
+UP.US,D,20221205,000000,12.9,13.5,12.2,12.3,133659.6,0
+UP.US,D,20221206,000000,12.6,12.6,11.7,11.8,89854.4,0
+UP.US,D,20221207,000000,11.8,11.85,10.6,10.8,140491.3,0
+UP.US,D,20221208,000000,10.4,10.995,10.3,10.8,141368.3,0
+UP.US,D,20221209,000000,10.7,11.2,10.3,10.3,97438.4,0
+UP.US,D,20221212,000000,10.4,11.4,10.215,11.1,142938.4,0
+UP.US,D,20221213,000000,11.5,11.65,10.5,10.6,139389.2,0
+UP.US,D,20221214,000000,10.7,12,10.4,11.4,201948.5,0
+UP.US,D,20221215,000000,11.5,11.7,10.1,11.1,224813,0
+UP.US,D,20221216,000000,11.6,11.8,10.8,11.2,514685.3,0
+UP.US,D,20221219,000000,11.2,11.4,10.25,10.4,117019.8,0
+UP.US,D,20221220,000000,10.6,11.2,10.4,10.8,206290.8,0
+UP.US,D,20221221,000000,11,11,10.2,10.6,242044.5,0
+UP.US,D,20221222,000000,10.5,10.574,10,10.4,207413.8,0
+UP.US,D,20221223,000000,10.3,10.5,10,10,109743.6,0
+UP.US,D,20221227,000000,10,10.3,9.8,10.1,303156.5,0
+UP.US,D,20221228,000000,10.1,10.75,9.8,9.8,318905.3,0
+UP.US,D,20221229,000000,10,11,9.8,10.2,302116.2,0
+UP.US,D,20221230,000000,10,10.4,9.8,10.3,437688.2,0
+UP.US,D,20230103,000000,10.5,11.2,10.1,10.5,216024.5,0
+UP.US,D,20230104,000000,10.6,11.6,10.55,11.2,207498.4,0
+UP.US,D,20230105,000000,11.1,11.35,10.75,11.2,148345.4,0
+UP.US,D,20230106,000000,11.7,12.5,10.9,11.8,170832,0
+UP.US,D,20230109,000000,12.3,14.1,12.05,13.9,248227.5,0
+UP.US,D,20230110,000000,14,14.1,13.1,14,141234.4,0
+UP.US,D,20230111,000000,14.2,15.7,13.6,15,289688.8,0
+UP.US,D,20230112,000000,15.3,15.38,14.1,14.8,149026.5,0
+UP.US,D,20230113,000000,14.5,15,14.2,14.7,85366.9,0
+UP.US,D,20230117,000000,14.8,14.8,13.9,14.5,106750.3,0
+UP.US,D,20230118,000000,14,14.65,12.8,13,256300.4,0
+UP.US,D,20230119,000000,12.9,13,12.5,12.7,158873.5,0
+UP.US,D,20230120,000000,12.7,13.3,12.4,13.3,151205.7,0
+UP.US,D,20230123,000000,13.3,14,13.3,13.8,196033,0
+UP.US,D,20230124,000000,13.6,13.75,12.5,12.7,74083.3,0
+UP.US,D,20230125,000000,12.5,12.801,11.7,12.3,167211.9,0
+UP.US,D,20230126,000000,12.5,12.85,11.8,12.1,135928.3,0
+UP.US,D,20230127,000000,12.2,13.65,12.2,13.2,112483.1,0
+UP.US,D,20230130,000000,13,13,12,12.1,123856.8,0
+UP.US,D,20230131,000000,12.2,12.6,11.9,12.3,101742.4,0
+UP.US,D,20230201,000000,12.3,12.9,12,12.6,95560.9,0
+UP.US,D,20230202,000000,12.8,14,12.7,13.9,168303.9,0
+UP.US,D,20230203,000000,13.7,14.6,13.4,13.6,122296.1,0
+UP.US,D,20230206,000000,13.7,13.999,13,13.1,83426.6,0
+UP.US,D,20230207,000000,13.3,13.3,12.5,13,76370.9,0
+UP.US,D,20230208,000000,12.8,13.2,12.685,12.8,60101.3,0
+UP.US,D,20230209,000000,13,13.1,12.1,12.1,62399,0
+UP.US,D,20230210,000000,12.1,12.25,11.3,11.4,165293.8,0
+UP.US,D,20230213,000000,11.4,11.6,11.1,11.4,103105.6,0
+UP.US,D,20230214,000000,11.2,11.6,11,11.3,126533.8,0
+UP.US,D,20230215,000000,11.2,11.8,11.2,11.8,144168.7,0
+UP.US,D,20230216,000000,11.6,12.25,11.3,11.4,95908.1,0
+UP.US,D,20230217,000000,11.6,11.6,11,11.3,185295.3,0
+UP.US,D,20230221,000000,11.2,11.492,11,11,113100.7,0
+UP.US,D,20230222,000000,11.2,11.5,11,11.2,99373.6,0
+UP.US,D,20230223,000000,11.3,11.5,11.1,11.3,65082.2,0
+UP.US,D,20230224,000000,11.3,11.3,11.05,11.2,74956.2,0
+UP.US,D,20230227,000000,11.1,11.3,11.05,11.1,99455.5,0
+UP.US,D,20230228,000000,11,11.4,11,11.1,70104.5,0
+UP.US,D,20230301,000000,11.1,11.399,11,11.2,70403.9,0
+UP.US,D,20230302,000000,11,11.2,11,11.2,50391.3,0
+UP.US,D,20230303,000000,11.3,11.507,11.1,11.3,77995.9,0
+UP.US,D,20230306,000000,11.5,12.1,11.1,11.2,131223.5,0
+UP.US,D,20230307,000000,11.2,12,11.2,11.6,74394.8,0
+UP.US,D,20230308,000000,11.5,11.75,11.2,11.5,56339.7,0
+UP.US,D,20230309,000000,11.3,11.55,10,10.3,261715.3,0
+UP.US,D,20230310,000000,10.3,10.5,10,10.1,160863.8,0
+UP.US,D,20230313,000000,10,10.1,7.6,9.583,375965.3,0
+UP.US,D,20230314,000000,9.999,10.2,9.16,9.224,200929.9,0
+UP.US,D,20230315,000000,9.2,9.399,8.593,8.718,139844.7,0
+UP.US,D,20230316,000000,8.61,9.1,8.5,8.856,122235.4,0
+UP.US,D,20230317,000000,8.93,8.99199,8.1,8.241,305405.5,0
+UP.US,D,20230320,000000,8.653,8.874,7.9,7.968,112316.1,0
+UP.US,D,20230321,000000,8.13,8.398,7.6,7.643,114796.1,0
+UP.US,D,20230322,000000,7.9,7.982,7,7.003,182976.9,0
+UP.US,D,20230323,000000,7.337,7.4,6.63,6.759,186859.3,0
+UP.US,D,20230324,000000,6.964,7,6.5,6.523,139111.4,0
+UP.US,D,20230327,000000,6.759,7.189,6.526,6.815,150187.3,0
+UP.US,D,20230328,000000,7.1,7.1,6.616,6.7,198619.8,0
+UP.US,D,20230329,000000,6.9,7.044,6.5,6.582,114464.9,0
+UP.US,D,20230330,000000,6.899,6.899,6.525,6.526,96129.6,0
+UP.US,D,20230331,000000,6.566,6.699,6.307,6.328,174156.8,0
+UP.US,D,20230403,000000,6.689,6.689,5.5,5.608,291367.7,0
+UP.US,D,20230404,000000,5.6,6.2205,5.45,5.493,300645.6,0
+UP.US,D,20230405,000000,5.5,5.689,4.66,4.94,319097.2,0
+UP.US,D,20230406,000000,4.9,5.445,4.9,4.999,280689.6,0
+UP.US,D,20230410,000000,5.251,5.265,4.49,4.499,437683.9,0
+UP.US,D,20230411,000000,4.64,4.719,4.162,4.163,376015.3,0
+UP.US,D,20230412,000000,4.21,4.44,3.735,4.181,473596.7,0
+UP.US,D,20230413,000000,4.322,5.625,4.2,5.307,483792.2,0
+UP.US,D,20230414,000000,5.115,5.48,4.939,5.056,177694.5,0
+UP.US,D,20230417,000000,5.452,5.452,4.8,5.166,210491.7,0
+UP.US,D,20230418,000000,5.166,5.45499,5,5.387,128905.8,0
+UP.US,D,20230419,000000,5.3,5.3,4.7,4.852,213880.7,0
+UP.US,D,20230420,000000,4.796,5.012,4.7,4.794,116712.6,0
+UP.US,D,20230421,000000,4.7,4.9,4.6,4.739,111558.6,0
+UP.US,D,20230424,000000,4.7,4.899,4.352,4.685,146793.3,0
+UP.US,D,20230425,000000,4.648,4.795,4.338,4.596,108478.5,0
+UP.US,D,20230426,000000,4.6,4.719,4.403,4.481,95488.9,0
+UP.US,D,20230427,000000,4.6,4.908,4.301,4.875,94278.6,0
+UP.US,D,20230428,000000,4.895,4.961,4.52,4.625,153257.9,0
+UP.US,D,20230501,000000,4.358,4.67,4.3,4.415,105562.9,0
+UP.US,D,20230502,000000,4.392,4.797,4.3,4.684,84560.1,0
+UP.US,D,20230503,000000,4.7,5,4.5,4.79,104255.8,0
+UP.US,D,20230504,000000,4.814,4.815,4.46,4.5,62007.1,0
+UP.US,D,20230505,000000,4.916,5.219,4.4,4.795,137801.4,0
+UP.US,D,20230508,000000,4.9,5.3,4.626,4.949,86790.1,0
+UP.US,D,20230509,000000,5.08,5.2,3.759,3.911,573822.4,0
+UP.US,D,20230510,000000,4.1,4.1,3.075,3.156,488570.9,0
+UP.US,D,20230511,000000,3.3,3.4,2.5,2.725,559308.5,0
+UP.US,D,20230512,000000,2.725,2.9,2.45,2.826,345240.9,0
+UP.US,D,20230515,000000,2.827,3.349,2.645,3.037,277171.9,0
+UP.US,D,20230516,000000,3.1,3.112,2.725,2.92,236827.3,0
+UP.US,D,20230517,000000,2.95,3.465,2.85,3.281,303809.7,0
+UP.US,D,20230518,000000,3.31,3.425,3.013,3.122,235369.6,0
+UP.US,D,20230519,000000,3.2,3.34,3,3.154,195983.5,0
+UP.US,D,20230522,000000,3.249,3.6,3.1,3.562,212936.2,0
+UP.US,D,20230523,000000,3.4,3.8,3.21,3.639,172974.2,0
+UP.US,D,20230524,000000,3.7,3.7,3.2,3.317,116843.7,0
+UP.US,D,20230525,000000,3.3,3.459,3.026,3.03,84259.1,0
+UP.US,D,20230526,000000,3.06,3.168,2.924,3.128,253505.4,0
+UP.US,D,20230530,000000,3.291,3.3,2.91,2.951,209120.3,0
+UP.US,D,20230531,000000,2.98,3,2.76,2.893,128886.7,0
+UP.US,D,20230601,000000,2.9,2.97999,2.606,2.659,247422,0
+UP.US,D,20230602,000000,2.677,2.677,2.333,2.375,348752.8,0
+UP.US,D,20230605,000000,2.425,2.5,2.37366,2.451,188799.9,0
+UP.US,D,20230606,000000,2.531,3.1,2.4,2.839,485629.8,0
+UP.US,D,20230607,000000,2.992,3.2,2.812,2.831,258841.5,0
+UP.US,D,20230608,000000,2.78,3.2,2.6232,3,439128,0
+UP.US,D,20230609,000000,2.86,2.86,2.48,2.51,434530,0
+UP.US,D,20230612,000000,2.55,2.63,2.48,2.61,439502,0
+UP.US,D,20230613,000000,2.6,2.84,2.55,2.77,371562,0
+UP.US,D,20230614,000000,2.79,2.945,2.645,2.93,442662,0
+UP.US,D,20230615,000000,2.98,4.13,2.93,3.53,1520786,0
+UP.US,D,20230616,000000,3.65,3.66,3,3.12,585468,0
+UP.US,D,20230620,000000,3.18,3.19,2.985,3.16,439867,0
+UP.US,D,20230621,000000,3.07,3.1825,2.95,3.13,427067,0
+UP.US,D,20230622,000000,3.13,3.19,1.1,1.24,8050221,0
+UP.US,D,20230623,000000,1.23,1.2395,1.01,1.13,4907815,0
+UP.US,D,20230626,000000,1.2,1.23,1.05,1.09,1531666,0
+UP.US,D,20230627,000000,1.06,1.11,0.98,1.01,1074090,0
+UP.US,D,20230628,000000,1.01,1.17,1.0001,1.08,890334,0
+UP.US,D,20230629,000000,1.09,1.21,1.05,1.2,677391,0
+UP.US,D,20230630,000000,1.24,1.24,1.1,1.17,624114,0
+UP.US,D,20230703,000000,1.21,1.23,1.16,1.23,224695,0
+UP.US,D,20230705,000000,1.22,1.315,1.14,1.31,642625,0
+UP.US,D,20230706,000000,1.39,1.39,1.14,1.29,860275,0
+UP.US,D,20230707,000000,1.28,1.28,1.1601,1.2,520816,0
+UP.US,D,20230710,000000,1.2,1.38,1.17,1.34,938231,0
+UP.US,D,20230711,000000,1.35,1.49,1.3,1.44,1041683,0
+UP.US,D,20230712,000000,1.47,1.49,1.34,1.46,750279,0
+UP.US,D,20230713,000000,1.47,1.8285,1.46,1.59,1257535,0
+UP.US,D,20230714,000000,1.58,1.7,1.52,1.55,476727,0
+UP.US,D,20230717,000000,1.65,1.79,1.63,1.67,940115,0
+UP.US,D,20230718,000000,1.68,2.16,1.6441,2.04,1788680,0
+UP.US,D,20230719,000000,2.06,2.77,2.04,2.18,3843455,0
+UP.US,D,20230720,000000,2.23,2.33,1.93,2.15,3398613,0
+UP.US,D,20230721,000000,2.1,2.4198,1.9896,2.31,1559501,0
+UP.US,D,20230724,000000,2.31,2.31,2.03,2.24,972007,0
+UP.US,D,20230725,000000,2.21,2.2783,2.11,2.13,367499,0
+UP.US,D,20230726,000000,2.13,2.26,2.1015,2.19,388356,0
+UP.US,D,20230727,000000,2.2,2.32,2.01,2.05,837223,0
+UP.US,D,20230728,000000,2.07,2.26,1.9,2.25,968290,0
+UP.US,D,20230731,000000,2.25,2.4756,2.25,2.37,1105724,0
+UP.US,D,20230801,000000,2.32,2.35,2.1301,2.31,571114,0
+UP.US,D,20230802,000000,2.24,2.69,2,2.41,2321958,0
+UP.US,D,20230803,000000,2.38,2.425,2.2,2.36,717604,0
+UP.US,D,20230804,000000,2.37,2.42,2.12,2.21,782025,0
+UP.US,D,20230807,000000,2.21,2.24,2.04,2.12,428921,0
+UP.US,D,20230808,000000,2.09,2.44,2.02,2.4,1251337,0
+UP.US,D,20230809,000000,2.63,2.63,1.25,1.56,5740608,0
+UP.US,D,20230810,000000,1.51,1.6,1.23,1.31,1806532,0
+UP.US,D,20230811,000000,1.27,1.29,1.03,1.12,1361661,0
+UP.US,D,20230814,000000,1.17,1.42,1.14,1.42,1679115,0
+UP.US,D,20230815,000000,2,2,1.11,1.51,5242115,0
+UP.US,D,20230816,000000,1.63,2.06,1.53,1.74,16240159,0
+UP.US,D,20230817,000000,1.67,1.68,1.4,1.45,2033388,0
+UP.US,D,20230818,000000,1.34,1.35,1.2725,1.33,1102646,0
+UP.US,D,20230821,000000,1.36,1.49,1.28,1.46,1168593,0
+UP.US,D,20230822,000000,1.49,1.58,1.365,1.42,789671,0
+UP.US,D,20230823,000000,1.44,1.5,1.37,1.48,660824,0
+UP.US,D,20230824,000000,1.41,1.48,1.13,1.14,859593,0
+UP.US,D,20230825,000000,1.15,1.4,1.15,1.34,747111,0
+UP.US,D,20230828,000000,1.34,1.38,1.2974,1.35,237292,0
+UP.US,D,20230829,000000,1.38,1.58,1.37,1.53,718067,0
+UP.US,D,20230830,000000,1.52,1.82,1.49,1.77,849790,0
+UP.US,D,20230831,000000,1.78,1.98,1.73,1.92,722343,0
+UP.US,D,20230901,000000,1.9,2.16,1.9,2,1411912,0
+UP.US,D,20230905,000000,1.99,2.59,1.99,2.56,1826974,0
+UP.US,D,20230906,000000,2.62,2.78,2.14,2.21,1296228,0
+UP.US,D,20230907,000000,2.2,2.4,1.96,2.37,633156,0
+UP.US,D,20230908,000000,2.38,2.68,2.35,2.65,1017717,0
+UP.US,D,20230911,000000,2.73,3.02,2.54,2.9,1211297,0
+UP.US,D,20230912,000000,3,4.25,2.81,3.96,3118051,0
+UP.US,D,20230913,000000,3.94,3.94,2.62,2.66,2549105,0
+UP.US,D,20230914,000000,2.61,3.32,2.33,3.21,2133861,0
+UP.US,D,20230915,000000,3.28,3.58,3,3.16,1331730,0
+UP.US,D,20230918,000000,3.13,3.1913,2.8,3.04,966420,0
+UP.US,D,20230919,000000,3.01,3.01,2.815,2.82,409559,0
+UP.US,D,20230920,000000,2.84,2.8716,2.55,2.72,514327,0
+UP.US,D,20230921,000000,2.72,2.77,2.51,2.62,460636,0
+UP.US,D,20230922,000000,2.75,2.78,2.33,2.39,625197,0
+UP.US,D,20230925,000000,2.37,2.47,2.27,2.41,319807,0
+UP.US,D,20230926,000000,2.37,2.4499,2.05,2.1,559775,0
+UP.US,D,20230927,000000,2.08,2.71,2.02,2.24,1166606,0
+UP.US,D,20230928,000000,2.25,2.3,2.13,2.14,349648,0
+UP.US,D,20230929,000000,2.19,2.37,2.04,2.07,518307,0
+UP.US,D,20231002,000000,2.05,2.16,2,2.11,540357,0
+UP.US,D,20231003,000000,2.11,2.36,2.03,2.06,728964,0
+UP.US,D,20231004,000000,2.1,2.137,2.002,2.03,398098,0
+UP.US,D,20231005,000000,2.04,2.05,1.725,1.95,1148680,0
+UP.US,D,20231006,000000,1.96,1.96,1.82,1.84,281904,0
+UP.US,D,20231009,000000,1.78,1.82,1.71,1.82,219245,0
+UP.US,D,20231010,000000,1.78,2.03,1.7701,1.96,303294,0
+UP.US,D,20231011,000000,1.94,1.9784,1.78,1.81,292811,0
+UP.US,D,20231012,000000,1.86,1.87,1.63,1.67,298731,0
+UP.US,D,20231013,000000,1.67,1.7085,1.55,1.58,277852,0
+UP.US,D,20231016,000000,1.63,1.825,1.58,1.79,531063,0
+UP.US,D,20231017,000000,1.71,1.83,1.68,1.71,298852,0
+UP.US,D,20231018,000000,1.73,1.73,1.6,1.62,294816,0
+UP.US,D,20231019,000000,1.6,1.65,1.51,1.52,320465,0
+UP.US,D,20231020,000000,1.5,1.58,1.5,1.51,201293,0
+UP.US,D,20231023,000000,1.5,1.5689,1.4,1.43,267332,0
+UP.US,D,20231024,000000,1.57,1.57,1.41,1.43,237177,0
+UP.US,D,20231025,000000,1.4,1.43,1.29,1.32,285866,0
+UP.US,D,20231026,000000,1.3,1.35,1.22,1.31,253348,0
+UP.US,D,20231027,000000,1.46,1.48,1.31,1.4,302198,0
+UP.US,D,20231030,000000,1.45,1.45,1.25,1.35,258611,0
+UP.US,D,20231031,000000,1.38,1.44,1.3201,1.41,224727,0
+UP.US,D,20231101,000000,1.36,1.43,1.26,1.35,404814,0
+UP.US,D,20231102,000000,1.38,1.48,1.36,1.47,355467,0
+UP.US,D,20231103,000000,1.57,1.6,1.43,1.44,394797,0
+UP.US,D,20231106,000000,1.52,1.5399,1.32,1.36,240752,0
+UP.US,D,20231107,000000,1.33,1.45,1.33,1.4,297063,0
+UP.US,D,20231108,000000,1.45,1.45,1.33,1.4,247649,0
+UP.US,D,20231109,000000,1.3,1.6,1.25,1.32,589946,0
+UP.US,D,20231110,000000,1.3,1.34,1.23,1.26,251025,0
+UP.US,D,20231113,000000,1.4,1.4,1.15,1.21,384544,0
+UP.US,D,20231114,000000,1.25,1.3899,1.21,1.25,426049,0
+UP.US,D,20231115,000000,1.3,1.39,1.28,1.39,291593,0
+UP.US,D,20231116,000000,1.42,1.42,1.32,1.4,139615,0
+UP.US,D,20231117,000000,1.45,1.65,1.4201,1.65,546338,0
+UP.US,D,20231120,000000,1.65,1.87,1.62,1.82,610952,0
+UP.US,D,20231121,000000,1.85,1.85,1.5601,1.74,240032,0
+UP.US,D,20231122,000000,1.83,2.25,1.75,2.14,1085355,0
+UP.US,D,20231124,000000,2.12,2.49,2.12,2.49,689682,0
+UP.US,D,20231127,000000,2.52,2.7,1.95,2.11,1449886,0
+UP.US,D,20231128,000000,2.1,2.35,2.03,2.33,832484,0
+UP.US,D,20231129,000000,2.38,2.58,1.96,2.15,1509162,0
+UP.US,D,20231130,000000,2.16,2.42,2.05,2.31,735592,0
+UP.US,D,20231201,000000,2.34,2.45,2.23,2.44,850396,0
+UP.US,D,20231204,000000,2.33,2.36,2.11,2.12,863062,0
+UP.US,D,20231205,000000,2.19,2.21,1.88,1.9,745654,0
+UP.US,D,20231206,000000,1.97,1.98,1.84,1.93,513736,0
+UP.US,D,20231207,000000,1.96,1.96,1.82,1.83,344280,0
+UP.US,D,20231208,000000,1.92,1.92,1.8,1.86,292370,0
+UP.US,D,20231211,000000,1.82,1.85,1.695,1.74,546821,0
+UP.US,D,20231212,000000,1.71,1.7574,1.53,1.55,589621,0
+UP.US,D,20231213,000000,1.54,1.67,1.4001,1.66,1996227,0
+UP.US,D,20231214,000000,1.65,1.91,1.62,1.89,2034591,0
+UP.US,D,20231215,000000,1.89,1.9164,1.74,1.76,999019,0
+UP.US,D,20231218,000000,1.76,1.87,1.665,1.87,1722683,0
+UP.US,D,20231219,000000,1.94,2.2,1.8542,2.19,1568617,0
+UP.US,D,20231220,000000,2.22,2.44,2.0604,2.24,1664620,0
+UP.US,D,20231221,000000,2.3,2.81,2.161,2.75,1349174,0
+UP.US,D,20231222,000000,2.88,3.39,2.76,3.17,2588785,0
+UP.US,D,20231226,000000,3.19,4.44,3.0896,4.2,4536604,0
+UP.US,D,20231227,000000,4.25,6.08,3.81,5.74,8867961,0
+UP.US,D,20231228,000000,5.83,5.87,3.76,4.02,7947316,0
+UP.US,D,20231229,000000,3.9,3.97,3.39,3.43,2472431,0
+UP.US,D,20240102,000000,3.52,4.13,3.44,3.86,2578292,0
+UP.US,D,20240103,000000,3.64,4.2397,3.46,4.15,1728593,0
+UP.US,D,20240104,000000,4.2,4.38,3.72,4.2,1574588,0
+UP.US,D,20240105,000000,4.16,5.04,4.01,4.93,1994613,0
+UP.US,D,20240108,000000,4.85,5.0998,4.21,4.25,2143729,0
+UP.US,D,20240109,000000,4.37,4.94,4.1401,4.81,1397559,0
+UP.US,D,20240110,000000,4.76,4.77,4.1101,4.25,1373548,0
+UP.US,D,20240111,000000,4.26,4.5364,4.22,4.38,1003031,0
+UP.US,D,20240112,000000,4.38,4.76,3.94,4.14,1210098,0
+UP.US,D,20240116,000000,4.18,4.31,3.53,3.91,1834947,0
+UP.US,D,20240117,000000,3.69,3.97,3.54,3.62,820425,0
+UP.US,D,20240118,000000,3.65,3.7775,3.25,3.65,863727,0
+UP.US,D,20240119,000000,3.69,3.69,3.07,3.33,1318193,0
+UP.US,D,20240122,000000,3.33,3.69,3.21,3.52,850198,0
+UP.US,D,20240123,000000,3.56,4.15,3.56,3.77,1317110,0
+UP.US,D,20240124,000000,3.76,3.97,3.39,3.4,720384,0
+UP.US,D,20240125,000000,3.51,3.57,3.1,3.12,955317,0
+UP.US,D,20240126,000000,3.2,3.2583,3.015,3.1,688850,0
+UP.US,D,20240129,000000,3.08,3.4799,3.05,3.38,1054744,0
+UP.US,D,20240130,000000,3.33,3.4193,3.195,3.27,398663,0
+UP.US,D,20240131,000000,3.19,3.51,3.19,3.31,625327,0
+UP.US,D,20240201,000000,3.31,3.61,3.31,3.41,661714,0
+UP.US,D,20240202,000000,3.46,3.46,3.27,3.38,541363,0
+UP.US,D,20240205,000000,3.31,3.58,3.25,3.35,784831,0
+UP.US,D,20240206,000000,3.33,3.65,3.33,3.49,841933,0
+UP.US,D,20240207,000000,3.49,3.596,3.3,3.36,664441,0
+UP.US,D,20240208,000000,3.45,3.585,3.37,3.43,729985,0
+UP.US,D,20240209,000000,3.43,3.54,3.32,3.53,729544,0
+UP.US,D,20240212,000000,3.52,3.955,3.4806,3.85,716502,0
+UP.US,D,20240213,000000,3.61,3.7287,3.41,3.51,822218,0
+UP.US,D,20240214,000000,3.58,3.6444,3.105,3.21,1044952,0
+UP.US,D,20240215,000000,3.23,3.44,3.23,3.38,577986,0
+UP.US,D,20240216,000000,3.38,3.62,3.29,3.42,718413,0
+UP.US,D,20240220,000000,3.4,3.51,3.3,3.38,480819,0
+UP.US,D,20240221,000000,3.34,3.4,3.03,3.16,964176,0
+UP.US,D,20240222,000000,3.21,3.222,3,3.01,441751,0
+UP.US,D,20240223,000000,3.01,3.1,2.77,3,684576,0
+UP.US,D,20240226,000000,2.98,3.09,2.91,3.07,564306,0
+UP.US,D,20240227,000000,3.14,3.1692,2.94,3.03,702272,0
+UP.US,D,20240228,000000,3,3.01,2.81,2.82,683238,0
+UP.US,D,20240229,000000,2.85,2.91,2.73,2.8,501952,0
+UP.US,D,20240301,000000,2.8,3.02,2.66,2.91,723754,0
+UP.US,D,20240304,000000,2.93,2.94,2.685,2.72,691541,0
+UP.US,D,20240305,000000,2.68,2.8,2.61,2.63,773531,0
+UP.US,D,20240306,000000,2.7,2.77,2.62,2.75,779651,0
+UP.US,D,20240307,000000,2.72,2.79,2.235,2.41,1350872,0
+UP.US,D,20240308,000000,2.42,2.51,2.4,2.42,627540,0
+UP.US,D,20240311,000000,2.37,2.445,2.22,2.42,668005,0
+UP.US,D,20240312,000000,2.39,2.49,2.29,2.46,640695,0
+UP.US,D,20240313,000000,2.42,2.59,2.41,2.56,807471,0
+UP.US,D,20240314,000000,2.54,2.75,2.5311,2.72,779837,0
+UP.US,D,20240315,000000,2.74,2.95,2.615,2.66,1445092,0
+UP.US,D,20240318,000000,2.61,2.63,2.3906,2.56,654123,0
+UP.US,D,20240319,000000,2.51,2.79,2.5,2.79,716012,0
+UP.US,D,20240320,000000,2.65,2.77,2.61,2.76,774407,0
+UP.US,D,20240321,000000,2.8,3.14,2.76,3.13,954793,0
+UP.US,D,20240322,000000,3.13,3.245,3,3.09,737137,0
+UP.US,D,20240325,000000,3.07,3.24,2.92,3.03,480111,0
+UP.US,D,20240326,000000,3.06,3.06,2.8505,2.88,389227,0
+UP.US,D,20240327,000000,2.89,3.01,2.77,3.01,414915,0
+UP.US,D,20240328,000000,3.01,3.105,2.84,2.87,393959,0
+UP.US,D,20240401,000000,2.88,2.94,2.69,2.88,566750,0
+UP.US,D,20240402,000000,2.82,2.82,2.5299,2.62,601741,0
+UP.US,D,20240403,000000,2.62,2.7397,2.52,2.71,414069,0
+UP.US,D,20240404,000000,2.72,2.93,2.61,2.65,733059,0
+UP.US,D,20240405,000000,2.63,2.7,2.51,2.66,552742,0
+UP.US,D,20240408,000000,2.66,2.77,2.635,2.72,263072,0
+UP.US,D,20240409,000000,2.79,3.05,2.75,2.93,592978,0
+UP.US,D,20240410,000000,2.77,2.865,2.69,2.85,466287,0
+UP.US,D,20240411,000000,2.87,3.01,2.73,2.88,491955,0
+UP.US,D,20240412,000000,2.86,2.86,2.65,2.66,517798,0
+UP.US,D,20240415,000000,2.62,2.71,2.57,2.66,537851,0
+UP.US,D,20240416,000000,2.64,2.715,2.57,2.65,324280,0
+UP.US,D,20240417,000000,2.67,2.86,2.67,2.74,682418,0
+UP.US,D,20240418,000000,2.75,2.75,2.58,2.66,513576,0
+UP.US,D,20240419,000000,2.63,2.7,2.44,2.515,827885,0
+UP.US,D,20240422,000000,2.49,2.49,2.245,2.32,733453,0
+UP.US,D,20240423,000000,2.36,2.5,2.345,2.41,438965,0
+UP.US,D,20240424,000000,2.41,2.42,2.25,2.25,326201,0
+UP.US,D,20240425,000000,2.21,2.39,2.11,2.31,709731,0
+UP.US,D,20240426,000000,2.32,2.41,2.27,2.3,378534,0
+UP.US,D,20240429,000000,2.32,2.415,2.2737,2.32,259602,0
+UP.US,D,20240430,000000,2.3,2.34,2.2,2.24,350617,0
+UP.US,D,20240501,000000,2.23,2.28,2.15,2.15,277386,0
+UP.US,D,20240502,000000,2.23,2.33,2.12,2.32,427897,0
+UP.US,D,20240503,000000,2.33,2.46,2.32,2.4,423377,0
+UP.US,D,20240506,000000,2.38,2.6,2.36,2.59,467292,0
+UP.US,D,20240507,000000,2.58,2.69,2.2701,2.36,751028,0
+UP.US,D,20240508,000000,2.34,2.34,2.2,2.23,608031,0
+UP.US,D,20240509,000000,2.45,2.45,2.15,2.16,597157,0
+UP.US,D,20240510,000000,2.17,2.285,2.05,2.25,622302,0
+UP.US,D,20240513,000000,2.25,2.495,2.25,2.36,619998,0
+UP.US,D,20240514,000000,2.43,2.74,2.415,2.68,1011203,0
+UP.US,D,20240515,000000,2.68,2.77,2.58,2.71,647338,0
+UP.US,D,20240516,000000,2.68,2.82,2.65,2.78,526834,0
+UP.US,D,20240517,000000,2.76,2.89,2.685,2.82,562555,0
+UP.US,D,20240520,000000,2.83,3.04,2.805,3.03,570187,0
+UP.US,D,20240521,000000,2.98,3.04,2.835,2.93,539982,0
+UP.US,D,20240522,000000,2.93,3.085,2.8,2.81,477612,0
+UP.US,D,20240523,000000,2.83,2.89,2.61,2.69,716635,0
+UP.US,D,20240524,000000,2.68,2.8874,2.63,2.64,776348,0
+UP.US,D,20240528,000000,2.66,2.9,2.63,2.88,1094943,0
+UP.US,D,20240529,000000,2.75,3,2.71,3,929156,0
+UP.US,D,20240530,000000,3,3.05,2.72,2.76,749937,0
+UP.US,D,20240531,000000,2.75,2.83,2.62,2.69,675529,0
+UP.US,D,20240603,000000,2.68,2.71,2.2,2.27,1576843,0
+UP.US,D,20240604,000000,2.32,2.325,2.05,2.13,1220377,0
+UP.US,D,20240605,000000,2.18,2.2099,2.065,2.11,783376,0
+UP.US,D,20240606,000000,2.1,2.12,2,2.01,868737,0
+UP.US,D,20240607,000000,2,2.05,1.92,2.01,728495,0
+UP.US,D,20240610,000000,2.01,2.07,1.95,2.03,814938,0
+UP.US,D,20240611,000000,2.07,2.07,1.87,1.93,637104,0
+UP.US,D,20240612,000000,1.93,2.165,1.93,2.14,962313,0
+UP.US,D,20240613,000000,2.1,2.13,2,2.06,516603,0
+UP.US,D,20240614,000000,2.01,2.02,1.89,1.93,566104,0
+UP.US,D,20240617,000000,1.9,1.95,1.88,1.89,550846,0
+UP.US,D,20240618,000000,1.89,1.96,1.77,1.79,999320,0
+UP.US,D,20240620,000000,1.82,1.84,1.64,1.65,1231717,0
+UP.US,D,20240621,000000,1.73,1.73,1.57,1.69,1474521,0
+UP.US,D,20240624,000000,1.69,1.75,1.64,1.72,648091,0
+UP.US,D,20240625,000000,1.7,1.85,1.69,1.73,1186416,0
+UP.US,D,20240626,000000,1.72,1.85,1.63,1.85,734607,0
+UP.US,D,20240627,000000,1.82,1.92,1.76,1.84,845793,0
+UP.US,D,20240628,000000,1.85,1.91,1.79,1.89,11003403,0
+UP.US,D,20240701,000000,1.91,2.23,1.89,2.22,1115118,0
+UP.US,D,20240702,000000,2.18,3.6752,2.1755,3.02,13396227,0
+UP.US,D,20240703,000000,3,3.5,2.651,3.24,2942157,0
+UP.US,D,20240705,000000,3.15,4.01,3.06,4,4635957,0
+UP.US,D,20240708,000000,4.02,4.59,2.96,3.06,3813746,0
+UP.US,D,20240709,000000,3.11,3.48,2.9605,3.39,1670155,0
+UP.US,D,20240710,000000,3.32,3.5079,3.04,3.32,1215404,0
+UP.US,D,20240711,000000,3.39,4,3.305,3.99,2123574,0
+UP.US,D,20240712,000000,3.96,4.18,3.645,3.84,1894955,0
+UP.US,D,20240715,000000,3.84,3.84,3.44,3.61,1034135,0
+UP.US,D,20240716,000000,3.66,4.1335,3.66,4.01,1425015,0
+UP.US,D,20240717,000000,4.02,4.04,3.59,3.87,1581895,0
+UP.US,D,20240718,000000,3.87,4,3.715,3.73,655181,0
+UP.US,D,20240719,000000,3.72,3.74,3.47,3.49,830124,0
+UP.US,D,20240722,000000,3.51,3.61,3.12,3.23,955425,0
+UP.US,D,20240723,000000,3.21,3.535,3.2,3.33,528200,0
+UP.US,D,20240724,000000,3.25,3.35,3.06,3.09,772511,0
+UP.US,D,20240725,000000,3.08,3.23,3.02,3.03,522675,0
+UP.US,D,20240726,000000,3.11,3.13,2.78,2.8,845292,0
+UP.US,D,20240729,000000,2.88,2.89,2.58,2.6,1062358,0
+UP.US,D,20240730,000000,2.6,2.76,2.595,2.63,561926,0
+UP.US,D,20240731,000000,2.63,2.76,2.58,2.63,815810,0
+UP.US,D,20240801,000000,2.67,2.67,2.26,2.31,1088740,0
+UP.US,D,20240802,000000,2.29,2.37,2.07,2.08,1167346,0
+UP.US,D,20240805,000000,1.9,2.14,1.8,2.02,1242870,0
+UP.US,D,20240806,000000,2.09,2.09,1.925,2.02,983986,0
+UP.US,D,20240807,000000,2.05,2.1199,1.84,1.85,1485345,0
+UP.US,D,20240808,000000,1.87,1.8995,1.5502,1.67,2248484,0
+UP.US,D,20240809,000000,1.69,1.7899,1.66,1.76,946970,0
+UP.US,D,20240812,000000,1.76,1.81,1.585,1.63,1413747,0
+UP.US,D,20240813,000000,1.64,1.765,1.63,1.68,944583,0
+UP.US,D,20240814,000000,1.7,2,1.64,1.99,1963332,0
+UP.US,D,20240815,000000,2.08,2.35,2.075,2.16,2223077,0
+UP.US,D,20240816,000000,2.13,2.19,1.8401,1.88,2045343,0
+UP.US,D,20240819,000000,1.84,2.045,1.84,1.98,1259153,0
+UP.US,D,20240820,000000,1.96,1.98,1.835,1.89,780285,0
+UP.US,D,20240821,000000,1.85,1.8893,1.77,1.86,854761,0
+UP.US,D,20240822,000000,1.89,1.89,1.75,1.79,698159,0
+UP.US,D,20240823,000000,1.84,2.01,1.81,2,1342258,0
+UP.US,D,20240826,000000,2,2.07,1.905,1.98,731899,0
+UP.US,D,20240827,000000,1.93,1.97,1.89,1.9,422151,0
+UP.US,D,20240828,000000,1.89,1.92,1.82,1.86,464404,0
+UP.US,D,20240829,000000,1.89,1.95,1.81,1.82,607287,0
+UP.US,D,20240830,000000,1.82,1.88,1.74,1.77,839146,0
+UP.US,D,20240903,000000,1.77,1.77,1.67,1.72,1047512,0
+UP.US,D,20240904,000000,1.69,1.76,1.65,1.69,549811,0
+UP.US,D,20240905,000000,1.7,1.7291,1.65,1.7,527755,0
+UP.US,D,20240906,000000,1.7,1.71,1.64,1.69,434399,0
+UP.US,D,20240909,000000,1.7,1.99,1.69,1.97,1581293,0
+UP.US,D,20240910,000000,1.93,2.1,1.82,2.07,955430,0
+UP.US,D,20240911,000000,2.04,2.16,1.99,2.13,799261,0
+UP.US,D,20240912,000000,2.14,2.25,2.08,2.18,820880,0
+UP.US,D,20240913,000000,2.23,2.255,2.145,2.25,876425,0
+UP.US,D,20240916,000000,2.26,2.3,2.16,2.17,625634,0
+UP.US,D,20240917,000000,2.2,2.32,2.18,2.21,896238,0
+UP.US,D,20240918,000000,2.2,2.375,2.18,2.28,794718,0
+UP.US,D,20240919,000000,2.4,2.46,2.34,2.46,760869,0
+UP.US,D,20240920,000000,2.49,2.49,2.27,2.36,5639682,0
+UP.US,D,20240923,000000,2.44,2.5,2.03,2.04,1344718,0
+UP.US,D,20240924,000000,2.06,2.16,2.01,2.08,640527,0
+UP.US,D,20240925,000000,2.07,2.09,1.92,1.99,991293,0
+UP.US,D,20240926,000000,2.07,2.28,2.07,2.25,1120233,0
+UP.US,D,20240927,000000,2.28,2.45,2.22,2.4,981482,0
+UP.US,D,20240930,000000,2.41,2.4795,2.32,2.42,928174,0
+UP.US,D,20241001,000000,2.39,2.41,2.16,2.23,552726,0
+UP.US,D,20241002,000000,2.21,2.28,2.17,2.27,326640,0
+UP.US,D,20241003,000000,2.28,2.365,2.18,2.19,721030,0
+UP.US,D,20241004,000000,2.24,2.445,2.24,2.38,883377,0
+UP.US,D,20241007,000000,2.35,2.49,2.345,2.42,1445713,0
+UP.US,D,20241008,000000,2.38,2.39,2.1501,2.17,607613,0
+UP.US,D,20241009,000000,2.21,2.2501,2.17,2.18,283329,0
+UP.US,D,20241010,000000,2.15,2.19,2.01,2.06,695159,0
+UP.US,D,20241011,000000,2.04,2.14,2.04,2.14,462656,0
+UP.US,D,20241014,000000,2.15,2.1643,2.085,2.12,283105,0
+UP.US,D,20241015,000000,2.1,2.14,2.04,2.07,475874,0
+UP.US,D,20241016,000000,2.11,2.255,2.095,2.2,674011,0
+UP.US,D,20241017,000000,2.15,2.16,2.04,2.08,592302,0
+UP.US,D,20241018,000000,2.11,2.25,2.08,2.24,737388,0
+UP.US,D,20241021,000000,2.19,2.21,2.06,2.09,404357,0
+UP.US,D,20241022,000000,2.12,2.21,2.055,2.18,583546,0
+UP.US,D,20241023,000000,2.15,2.18,2.07,2.13,908230,0
+UP.US,D,20241024,000000,2.16,2.27,2.115,2.24,822728,0
+UP.US,D,20241025,000000,2.27,2.29,2.13,2.15,481526,0
+UP.US,D,20241028,000000,2.18,2.25,2.18,2.23,480603,0
+UP.US,D,20241029,000000,2.24,2.24,2.1,2.15,459658,0
+UP.US,D,20241030,000000,2.14,2.205,2.1,2.18,612028,0
+UP.US,D,20241031,000000,2.13,2.1688,1.98,2.04,893777,0
+UP.US,D,20241101,000000,2.06,2.13,2,2.08,592486,0
+UP.US,D,20241104,000000,2.08,2.08,1.925,1.96,804973,0
+UP.US,D,20241105,000000,1.95,2.15,1.9327,2.08,1130339,0
+UP.US,D,20241106,000000,2.18,2.25,2.12,2.17,1385091,0
+UP.US,D,20241107,000000,2.21,2.27,2.01,2.04,1286315,0
+UP.US,D,20241108,000000,2.05,2.05,1.94,2.01,1130592,0
+UP.US,D,20241111,000000,2.0104,2.1,2,2.07,783690,0
+UP.US,D,20241112,000000,2.05,2.1,1.98,2.03,617687,0
+UP.US,D,20241113,000000,2.069,2.25,2.02,2.17,1610245,0
+UP.US,D,20241114,000000,2.16,2.245,2.01,2.01,1022431,0
+UP.US,D,20241115,000000,2.04,2.04,1.92,2,1641608,0
+UP.US,D,20241118,000000,2.01,2.09,1.975,2.09,847112,0
+UP.US,D,20241119,000000,2.05,2.165,2.03,2.13,789730,0
+UP.US,D,20241120,000000,2.12,2.145,2.05,2.09,478404,0
+UP.US,D,20241121,000000,2.09,2.235,2.06,2.18,1201091,0
+UP.US,D,20241122,000000,2.1799,2.25,2.1084,2.22,928150,0
+UP.US,D,20241125,000000,2.24,2.64,2.24,2.63,2105819,0
+UP.US,D,20241126,000000,2.6,2.61,2.392,2.41,1224714,0
+UP.US,D,20241127,000000,2.46,2.775,2.45,2.61,1799033,0
+UP.US,D,20241129,000000,2.67,2.75,2.5,2.5,627405,0
+UP.US,D,20241202,000000,2.53,2.58,2.3,2.31,1050332,0
+UP.US,D,20241203,000000,2.28,2.295,2.085,2.13,1151436,0
+UP.US,D,20241204,000000,2.15,2.15,2.04,2.11,1296274,0
+UP.US,D,20241205,000000,2.13,2.29,2.08,2.1,1346118,0
+UP.US,D,20241206,000000,2.14,2.24,2.09,2.14,1329389,0
+UP.US,D,20241209,000000,2.15,2.25,2.065,2.13,1827365,0
+UP.US,D,20241210,000000,2.12,2.15,2.065,2.08,883177,0
+UP.US,D,20241211,000000,2.1,2.19,2.07,2.19,991083,0
+UP.US,D,20241212,000000,2.19,2.225,2.08,2.08,666324,0
+UP.US,D,20241213,000000,2.08,2.13,2.05,2.1,979027,0
+UP.US,D,20241216,000000,2.08,2.09,1.984,2,1544977,0
+UP.US,D,20241217,000000,1.9866,2.01,1.92,1.99,1270592,0
+UP.US,D,20241218,000000,2.02,2.045,1.8,1.84,1404968,0
+UP.US,D,20241219,000000,1.88,1.9,1.785,1.8,1258045,0
+UP.US,D,20241220,000000,1.76,1.87,1.71,1.81,1656698,0
+UP.US,D,20241223,000000,1.8,1.8,1.68,1.7,1138005,0
+UP.US,D,20241224,000000,1.73,1.73,1.66,1.72,579079,0
+UP.US,D,20241226,000000,1.7,1.81,1.665,1.78,1137769,0
+UP.US,D,20241227,000000,1.76,1.77,1.68,1.72,1113157,0
+UP.US,D,20241230,000000,1.69,1.69,1.56,1.67,1438444,0
+UP.US,D,20241231,000000,1.6899,1.71,1.615,1.65,1386945,0
+UP.US,D,20250102,000000,1.675,1.72,1.64,1.69,854970,0
+UP.US,D,20250103,000000,1.72,1.83,1.67,1.82,1184258,0
+UP.US,D,20250106,000000,1.87,1.87,1.66,1.66,1754776,0
+UP.US,D,20250107,000000,1.66,1.725,1.638,1.69,1387744,0
+UP.US,D,20250108,000000,1.66,1.66,1.55,1.59,2166298,0
+UP.US,D,20250110,000000,1.56,1.625,1.52,1.62,1192171,0
+UP.US,D,20250113,000000,1.6,1.65,1.58,1.61,762645,0
+UP.US,D,20250114,000000,1.63,1.65,1.59,1.6,630038,0
+UP.US,D,20250115,000000,1.58,1.705,1.58,1.64,601913,0
+UP.US,D,20250116,000000,1.635,1.6792,1.6109,1.62,416002,0
+UP.US,D,20250117,000000,1.63,1.67,1.62,1.63,742513,0
+UP.US,D,20250121,000000,1.66,1.71,1.61,1.67,605946,0
+UP.US,D,20250122,000000,1.67,1.71,1.63,1.64,496632,0
+UP.US,D,20250123,000000,1.64,1.67,1.6145,1.64,560882,0
+UP.US,D,20250124,000000,1.645,1.68,1.62,1.62,576119,0
+UP.US,D,20250127,000000,1.62,1.65,1.59,1.63,729752,0
+UP.US,D,20250128,000000,1.62,1.65,1.595,1.63,748130,0
+UP.US,D,20250129,000000,1.635,1.64,1.595,1.61,674431,0
+UP.US,D,20250130,000000,1.62,1.645,1.59,1.62,811346,0
+UP.US,D,20250131,000000,1.605,1.64,1.55,1.56,1436250,0
+UP.US,D,20250203,000000,1.54,1.55,1.45,1.5,1063907,0
+UP.US,D,20250204,000000,1.51,1.52,1.46,1.51,673698,0
+UP.US,D,20250205,000000,1.51,1.51,1.42,1.45,1358153,0
+UP.US,D,20250206,000000,1.455,1.53,1.445,1.52,688469,0
+UP.US,D,20250207,000000,1.5033,1.54,1.48,1.48,586135,0
+UP.US,D,20250210,000000,1.5,1.54,1.465,1.51,559403,0
+UP.US,D,20250211,000000,1.5,1.5,1.411,1.43,585953,0
+UP.US,D,20250212,000000,1.4,1.45,1.37,1.42,554111,0
+UP.US,D,20250213,000000,1.435,1.45,1.4,1.4,371266,0
+UP.US,D,20250214,000000,1.41,1.47,1.41,1.45,441188,0
+UP.US,D,20250218,000000,1.455,1.51,1.45,1.46,382309,0
+UP.US,D,20250219,000000,1.455,1.5,1.41,1.48,417142,0
+UP.US,D,20250220,000000,1.48,1.49,1.44,1.49,247617,0
+UP.US,D,20250221,000000,1.51,1.53,1.42,1.42,567662,0
+UP.US,D,20250224,000000,1.45,1.45,1.28,1.31,1009737,0
+UP.US,D,20250225,000000,1.3395,1.34,1.23,1.27,745061,0
+UP.US,D,20250226,000000,1.275,1.2751,1.18,1.2,808861,0
+UP.US,D,20250227,000000,1.22,1.22,1.125,1.14,1181109,0
+UP.US,D,20250228,000000,1.14,1.21,1.12,1.21,1065095,0
+UP.US,D,20250303,000000,1.22,1.3195,1.15,1.17,773656,0
+UP.US,D,20250304,000000,1.14,1.22,1.1,1.18,1035485,0
+UP.US,D,20250305,000000,1.18,1.26,1.13,1.24,841422,0
+UP.US,D,20250306,000000,1.24,1.28,1.165,1.19,837515,0
+UP.US,D,20250307,000000,1.2,1.215,1.1,1.12,1207160,0
+UP.US,D,20250310,000000,1.125,1.125,1.04,1.07,1371670,0
+UP.US,D,20250311,000000,1.09,1.135,1.065,1.13,1326930,0
+UP.US,D,20250312,000000,1.16,1.17,0.9531,1.01,2449496,0
+UP.US,D,20250313,000000,1.0094,1.12,1,1.11,967005,0
+UP.US,D,20250314,000000,1.105,1.13,1.065,1.09,693025,0
+UP.US,D,20250317,000000,1.095,1.12,1.055,1.1,569498,0
+UP.US,D,20250318,000000,1.0701,1.08,1.03,1.05,582361,0
+UP.US,D,20250319,000000,1.05,1.14,1.04,1.12,702964,0
+UP.US,D,20250320,000000,1.105,1.13,1.06,1.08,377809,0
+UP.US,D,20250321,000000,1.09,1.105,1.04,1.05,843741,0
+UP.US,D,20250324,000000,1.06,1.19,1.06,1.16,1131944,0
+UP.US,D,20250325,000000,1.16,1.175,1.07,1.12,582364,0
+UP.US,D,20250326,000000,1.11,1.13,1.05,1.07,469958,0
+UP.US,D,20250327,000000,1.055,1.1,1.04,1.08,443748,0
+UP.US,D,20250328,000000,1.06,1.13,1.005,1.02,643675,0
+UP.US,D,20250331,000000,1.02,1.02,0.97,1.01,722369,0
+UP.US,D,20250401,000000,1,1,0.9543,0.9779,625782,0
+UP.US,D,20250402,000000,0.9562,0.9917,0.91,0.9318,1026129,0
+UP.US,D,20250403,000000,0.93,0.93,0.8369,0.8555,1230898,0
+UP.US,D,20250404,000000,0.8601,0.8975,0.79,0.8829,1284661,0
+UP.US,D,20250407,000000,0.8025,0.9784,0.7939,0.96,770447,0
+UP.US,D,20250408,000000,1,1,0.78,0.8031,647407,0
+UP.US,D,20250409,000000,0.82,0.93,0.79,0.89,951857,0
+UP.US,D,20250410,000000,0.879999,0.879999,0.7996,0.7996,991520,0
+UP.US,D,20250411,000000,0.84,0.849,0.792,0.849,544655,0
+UP.US,D,20250414,000000,0.865,0.865,0.77,0.7999,723285,0
+UP.US,D,20250415,000000,0.81,0.8442,0.776,0.8103,505607,0
+UP.US,D,20250416,000000,0.80715,0.8484,0.7901,0.82,536272,0
+UP.US,D,20250417,000000,0.837,0.849,0.81,0.8301,418991,0
+UP.US,D,20250421,000000,0.772,0.8034,0.7353,0.7801,475750,0
+UP.US,D,20250422,000000,0.818,0.818,0.75,0.7501,699106,0
+UP.US,D,20250423,000000,0.7805,0.8191,0.75,0.7748,590143,0
+UP.US,D,20250424,000000,0.8,0.85,0.7653,0.8428,695264,0
+UP.US,D,20250425,000000,0.85,0.85,0.8,0.8374,483039,0
+UP.US,D,20250428,000000,0.85433,0.8545,0.8203,0.8501,405449,0
+UP.US,D,20250429,000000,0.86,0.99,0.856,0.9854,811063,0
+UP.US,D,20250430,000000,0.9031,1.155,0.9031,1.15,1026722,0
+UP.US,D,20250501,000000,1.23,1.23,1.03,1.11,1432154,0
+UP.US,D,20250502,000000,1.11,1.2,1.0801,1.17,1033827,0
+UP.US,D,20250505,000000,1.17,1.19,1.05,1.06,562416,0
+UP.US,D,20250506,000000,1.05,1.1,1.05,1.06,315965,0
+UP.US,D,20250507,000000,1.07,1.19,1.04,1.17,631112,0
+UP.US,D,20250508,000000,1.18,1.52,1.155,1.47,1692797,0
+UP.US,D,20250509,000000,1.4479,1.51,1.36,1.45,960779,0
+UP.US,D,20250512,000000,1.47,1.605,1.44,1.53,977940,0
+UP.US,D,20250513,000000,1.56,1.67,1.55,1.67,1187884,0
+UP.US,D,20250514,000000,1.67,1.76,1.555,1.58,883665,0
+UP.US,D,20250515,000000,1.56,1.66,1.49,1.6,736535,0
+UP.US,D,20250516,000000,1.5792,1.69,1.5792,1.62,722068,0
+UP.US,D,20250519,000000,1.59,1.595,1.51,1.59,570486,0
+UP.US,D,20250520,000000,1.58,1.72,1.58,1.65,836854,0
+UP.US,D,20250521,000000,1.6,1.735,1.59,1.67,1059710,0
+UP.US,D,20250522,000000,1.6999,1.7,1.61,1.63,531161,0
+UP.US,D,20250523,000000,1.6,1.69,1.54,1.68,892907,0
+UP.US,D,20250527,000000,1.7199,1.7199,1.62,1.66,912827,0
+UP.US,D,20250528,000000,1.686,1.7,1.3601,1.39,1217429,0
+UP.US,D,20250529,000000,1.395,1.4,1.2,1.21,1254038,0
+UP.US,D,20250530,000000,1.22,1.32,1.18,1.31,798319,0
+UP.US,D,20250602,000000,1.299,1.32,1.23,1.32,706112,0
+UP.US,D,20250603,000000,1.34,1.54,1.3,1.49,884316,0
+UP.US,D,20250604,000000,1.5,1.5047,1.41,1.45,611785,0
+UP.US,D,20250605,000000,1.45,1.46,1.38,1.41,487468,0
+UP.US,D,20250606,000000,1.47,1.55,1.445,1.51,824395,0
+UP.US,D,20250609,000000,1.56,1.63,1.5,1.62,852253,0
+UP.US,D,20250610,000000,1.64,1.68,1.451,1.52,1142258,0
+UP.US,D,20250611,000000,1.56,1.58,1.49,1.51,704028,0
+UP.US,D,20250612,000000,1.51,1.51,1.43,1.45,675703,0
+UP.US,D,20250613,000000,1.41,1.4289,1.325,1.33,669699,0
+UP.US,D,20250616,000000,1.34,1.39,1.295,1.37,562326,0
+UP.US,D,20250617,000000,1.37,1.4965,1.32,1.44,1355930,0
+UP.US,D,20250618,000000,1.41,1.52,1.28,1.28,1731348,0
+UP.US,D,20250620,000000,1.4,1.65,1.35,1.35,2795867,0
+UP.US,D,20250623,000000,1.38,1.39,1.255,1.32,2346398,0
+UP.US,D,20250624,000000,1.34,1.42,1.3,1.3,1705577,0
+UP.US,D,20250625,000000,1.34,1.37,1.29,1.37,615174,0
+UP.US,D,20250626,000000,1.36,1.46,1.34,1.4,677415,0
+UP.US,D,20250627,000000,1.42,1.42,1.23,1.23,11832323,0
+UP.US,D,20250630,000000,1.3,1.3,1.06,1.07,2303840,0
+UP.US,D,20250701,000000,1.07,1.13,1.015,1.07,1118663,0
+UP.US,D,20250702,000000,1.08,1.13,1.06,1.11,840637,0
+UP.US,D,20250703,000000,1.15,1.19,1.1,1.12,898671,0
+UP.US,D,20250707,000000,1.1,1.14,1.095,1.1,1081771,0
+UP.US,D,20250708,000000,1.11,1.37,1.11,1.35,2637864,0
+UP.US,D,20250709,000000,1.35,1.4,1.31,1.31,1139305,0
+UP.US,D,20250710,000000,1.36,1.52,1.32,1.5,1833547,0
+UP.US,D,20250711,000000,1.44,1.65,1.43,1.6,3559437,0
+UP.US,D,20250714,000000,1.61,1.61,1.4307,1.45,1649699,0
+UP.US,D,20250715,000000,1.44,1.47,1.34,1.37,1099675,0
+UP.US,D,20250716,000000,1.415,1.47,1.35,1.45,991655,0
+UP.US,D,20250717,000000,1.4472,1.55,1.44,1.49,747831,0
+UP.US,D,20250718,000000,1.47,1.49,1.42,1.45,552706,0
+UP.US,D,20250721,000000,1.47,1.52,1.45,1.47,538565,0
+UP.US,D,20250722,000000,1.46,1.55,1.45,1.51,1068306,0
+UP.US,D,20250723,000000,1.495,1.67,1.495,1.64,2187310,0
+UP.US,D,20250724,000000,1.63,1.65,1.46,1.47,1210069,0
+UP.US,D,20250725,000000,1.461,1.4693,1.3801,1.45,459888,0
+UP.US,D,20250728,000000,1.46,1.46,1.39,1.43,498866,0
+UP.US,D,20250729,000000,1.4383,1.4383,1.33,1.37,598463,0
+UP.US,D,20250730,000000,1.3712,1.415,1.35,1.4,551350,0
+UP.US,D,20250731,000000,1.42,1.48,1.375,1.41,483250,0
+UP.US,D,20250801,000000,1.35,1.37,1.31,1.35,454583,0
+UP.US,D,20250804,000000,1.32,1.38,1.3,1.38,187105,0
+UP.US,D,20250805,000000,1.39,1.39,1.34,1.37,309341,0
+UP.US,D,20250806,000000,1.4,1.4,1.32,1.37,589461,0
+UP.US,D,20250807,000000,1.35,1.4,1.32,1.37,273408,0
+UP.US,D,20250808,000000,1.38,1.51,1.38,1.4,933304,0
+UP.US,D,20250811,000000,1.43,1.46,1.39,1.44,732928,0
+UP.US,D,20250812,000000,1.46,1.525,1.42,1.45,658690,0
+UP.US,D,20250813,000000,1.45,1.45,1.42,1.43,224027,0
+UP.US,D,20250814,000000,1.4486,1.4486,1.37,1.42,361456,0
+UP.US,D,20250815,000000,1.4177,2,1.3805,1.8,17507412,0
+UP.US,D,20250818,000000,1.89,1.895,1.63,1.81,7032660,0
+UP.US,D,20250819,000000,1.875,1.98,1.78,1.85,7609117,0
+UP.US,D,20250820,000000,1.97,2.055,1.67,2,10457784,0
+UP.US,D,20250821,000000,1.96,2.08,1.86,2.02,6956350,0
+UP.US,D,20250822,000000,1.97,2.18,1.96,2.17,8743682,0
+UP.US,D,20250825,000000,2.275,2.45,2.25,2.39,8631730,0
+UP.US,D,20250826,000000,2.36,3.15,2.2,3,24358034,0
+UP.US,D,20250827,000000,3.03,3.38,2.87,2.91,14244068,0
+UP.US,D,20250828,000000,3,3.5,2.925,3.3,12216818,0
+UP.US,D,20250829,000000,3.27,3.33,2.63,2.93,20362362,0
+UP.US,D,20250902,000000,2.85,2.85,2.29,2.42,11214160,0
+UP.US,D,20250903,000000,2.51,2.6,2.21,2.33,8435192,0
+UP.US,D,20250904,000000,2.32,2.685,2.25,2.48,15175860,0
+UP.US,D,20250905,000000,2.52,2.54,2,2,14856119,0
+UP.US,D,20250908,000000,1.94,2.38,1.925,2.31,14166037,0
+UP.US,D,20250909,000000,2.3,2.34,2.14,2.22,7407892,0
+UP.US,D,20250910,000000,2.25,2.25,2.07,2.11,5563226,0
+UP.US,D,20250911,000000,2.13,2.23,2.105,2.16,6417474,0
+UP.US,D,20250912,000000,2.17,2.22,2,2.17,10130231,0
+UP.US,D,20250915,000000,2.22,2.37,2.12,2.18,15568992,0
+UP.US,D,20250916,000000,2.16,2.1899,2.03,2.06,7870851,0
+UP.US,D,20250917,000000,2.04,2.27,1.97,2.19,13634571,0
+UP.US,D,20250918,000000,2.32,2.475,2.25,2.45,10655585,0
+UP.US,D,20250919,000000,2.51,2.56,2.35,2.5,8656550,0
+UP.US,D,20250922,000000,2.59,2.71,2.4,2.55,15135449,0
+UP.US,D,20250923,000000,2.57,2.57,2.27,2.3,9864361,0
+UP.US,D,20250924,000000,2.3,2.3089,1.965,2.01,14223189,0
+UP.US,D,20250925,000000,1.93,1.94,1.78,1.88,10632105,0
+UP.US,D,20250926,000000,1.92,2,1.79,1.98,8204518,0
+UP.US,D,20250929,000000,1.97,1.9786,1.82,1.83,5320643,0
+UP.US,D,20250930,000000,1.83,1.85,1.71,1.84,6238693,0
+UP.US,D,20251001,000000,1.83,1.84,1.73,1.75,3721659,0
+UP.US,D,20251002,000000,1.76,1.915,1.74,1.89,8046813,0
+UP.US,D,20251003,000000,1.97,2.06,1.88,1.95,9748149,0
+UP.US,D,20251006,000000,2.04,2.15,1.95,2.09,12323307,0
+UP.US,D,20251007,000000,2.1255,2.1261,1.85,1.88,9490897,0
+UP.US,D,20251008,000000,1.88,1.98,1.81,1.94,5496960,0
+UP.US,D,20251009,000000,1.93,1.98,1.86,1.91,4542436,0
+UP.US,D,20251010,000000,1.8993,1.925,1.67,1.68,7987231,0
+UP.US,D,20251013,000000,1.735,1.74,1.51,1.66,8143937,0
+UP.US,D,20251014,000000,1.6011,1.8,1.52,1.74,7457382,0
+UP.US,D,20251015,000000,1.77,1.795,1.63,1.68,7025469,0
+UP.US,D,20251016,000000,1.655,1.68,1.54,1.54,5168550,0
+UP.US,D,20251017,000000,1.54,1.59,1.4201,1.54,9070853,0
+UP.US,D,20251020,000000,1.565,1.71,1.53,1.6,8798027,0
+UP.US,D,20251021,000000,1.56,1.585,1.49,1.51,4763804,0
+UP.US,D,20251022,000000,1.4869,1.519,1.41,1.45,3699170,0
+UP.US,D,20251023,000000,1.445,1.59,1.44,1.56,4512128,0
+UP.US,D,20251024,000000,1.63,1.695,1.6,1.61,4397636,0
+UP.US,D,20251027,000000,1.63,1.64,1.565,1.59,4149901,0
+UP.US,D,20251028,000000,1.59,1.63,1.47,1.48,3892387,0
+UP.US,D,20251029,000000,1.45,1.52,1.4131,1.46,4275733,0
+UP.US,D,20251030,000000,1.43,1.43,1.3,1.31,5023908,0
+UP.US,D,20251031,000000,1.33,1.38,1.3,1.37,1576252,0
+UP.US,D,20251103,000000,1.36,1.36,1.27,1.31,3162287,0
+UP.US,D,20251104,000000,1.25,1.3,1.21,1.27,4669003,0
+UP.US,D,20251105,000000,1.07,1.26,1.04,1.2,6728177,0
+UP.US,D,20251106,000000,1.2,1.35,1.2,1.26,4979577,0
+UP.US,D,20251107,000000,1.24,1.4666,1.18,1.42,6990188,0
+UP.US,D,20251110,000000,1.44,1.45,1.2501,1.28,3419101,0
+UP.US,D,20251111,000000,1.27,1.31,1.23,1.24,3116450,0
+UP.US,D,20251112,000000,1.2312,1.28,1.2,1.21,2112252,0
+UP.US,D,20251113,000000,1.202,1.202,1.11,1.13,4715170,0
+UP.US,D,20251114,000000,1.04,1.13,1.03,1.08,3802206,0
+UP.US,D,20251117,000000,1.08,1.08,0.9,0.9301,6617464,0
+UP.US,D,20251118,000000,0.9392,1.03,0.90315,0.9887,3478254,0
+UP.US,D,20251119,000000,1,1.03,0.9105,0.9225,2015733,0
+UP.US,D,20251120,000000,0.958,0.99,0.8569,0.8614,3078278,0
+UP.US,D,20251121,000000,0.87,0.8962,0.8068,0.8899,2674371,0
+UP.US,D,20251124,000000,0.879,0.8978,0.8232,0.8232,2678387,0
+UP.US,D,20251125,000000,0.832646,0.8336,0.643,0.6603,10126931,0
+UP.US,D,20251126,000000,0.669,0.7957,0.6651,0.7825,5850899,0
+UP.US,D,20251128,000000,0.8,0.8,0.74,0.7666,1579338,0
+UP.US,D,20251201,000000,0.7426,0.7444,0.6316,0.6834,5098363,0
+UP.US,D,20251202,000000,0.70885,0.73,0.6,0.6223,6949807,0
+UP.US,D,20251203,000000,0.622,0.644,0.59,0.6199,3906054,0
+UP.US,D,20251204,000000,0.6127,0.68,0.59,0.6598,3057079,0
+UP.US,D,20251205,000000,0.65,0.66,0.605,0.605,2304031,0
+UP.US,D,20251208,000000,0.6104,0.68,0.605,0.6665,3162092,0
+UP.US,D,20251209,000000,0.6688,0.7644,0.64,0.7509,3392101,0
+UP.US,D,20251210,000000,0.755001,0.814,0.7,0.7915,3985182,0
+UP.US,D,20251211,000000,0.7989,0.87,0.767,0.8057,3003263,0
+UP.US,D,20251212,000000,0.81,0.8167,0.7,0.7032,3256926,0
+UP.US,D,20251215,000000,0.7301,0.74,0.6551,0.67,2001780,0
+UP.US,D,20251216,000000,0.671,0.7193,0.6504,0.6889,2342863,0
+UP.US,D,20251217,000000,0.6958,0.7293,0.6321,0.6378,2496694,0
+UP.US,D,20251218,000000,0.6425,0.6636,0.619,0.619,2331287,0
+UP.US,D,20251219,000000,0.62,0.6941,0.61,0.6609,3223645,0
+UP.US,D,20251222,000000,0.66,0.6723,0.6129,0.6251,3113676,0
+UP.US,D,20251223,000000,0.6316,0.665,0.6254,0.6299,1956950,0
+UP.US,D,20251224,000000,0.6408,0.7569,0.64,0.7036,6147718,0
+UP.US,D,20251226,000000,0.7518,0.78,0.6513,0.6716,3466864,0
+UP.US,D,20251229,000000,0.655,0.6743,0.604,0.6061,3827955,0
+UP.US,D,20251230,000000,0.6132,0.64,0.605,0.6236,3615504,0
+UP.US,D,20251231,000000,0.6231,0.665399,0.5635,0.6563,9996071,0
+UP.US,D,20260102,000000,0.6615,0.675,0.631,0.6578,2586030,0
+UP.US,D,20260105,000000,0.6618,0.7121,0.654,0.686,2339466,0
+UP.US,D,20260106,000000,0.7047,0.7224,0.65,0.6607,2178628,0
+UP.US,D,20260107,000000,0.6743,0.6837,0.65,0.6509,1446572,0
+UP.US,D,20260108,000000,0.6699,0.67,0.6212,0.6512,1870506,0
+UP.US,D,20260109,000000,0.66479,0.722699,0.634837,0.676,2184397,0
+UP.US,D,20260112,000000,0.8551,1.17,0.8005,0.9909,82484784,0
+UP.US,D,20260113,000000,1.1702,1.2186,1.04,1.05,21255041,0
+UP.US,D,20260114,000000,1.05,1.21,0.975,1.1,11408203,0
+UP.US,D,20260115,000000,1.09,1.09,0.93,0.9301,13365291,0
+UP.US,D,20260116,000000,0.9799,1.1,0.9701,0.9839,10313607,0
+UP.US,D,20260120,000000,0.94,0.972,0.9102,0.9304,3996855,0
+UP.US,D,20260121,000000,0.9351,0.965,0.8261,0.8654,5531128,0
+UP.US,D,20260122,000000,0.86375,0.909,0.83,0.8314,2859168,0
+UP.US,D,20260123,000000,0.85,0.85,0.7547,0.7824,2900044,0
+UP.US,D,20260126,000000,0.779,0.7811,0.7301,0.7547,2779579,0
+UP.US,D,20260127,000000,0.755,0.77,0.7212,0.7312,1530032,0
+UP.US,D,20260128,000000,0.739,0.7499,0.6715,0.693,2524926,0
+UP.US,D,20260129,000000,0.69105,0.6998,0.652,0.6908,2885233,0
+UP.US,D,20260130,000000,0.675,0.68075,0.63,0.63,2755780,0
+UP.US,D,20260202,000000,0.63,0.657,0.5826,0.5983,3736464,0
+UP.US,D,20260203,000000,0.61,0.6473,0.59,0.63,2250856,0
+UP.US,D,20260204,000000,0.6247,0.648,0.5801,0.5923,2525383,0
+UP.US,D,20260205,000000,0.5869,0.62,0.5607,0.6001,3617659,0
+UP.US,D,20260206,000000,0.615,0.6782,0.6001,0.6726,2225046,0
+UP.US,D,20260209,000000,0.68,0.7276,0.6601,0.6913,2093732,0
+UP.US,D,20260210,000000,0.6627,0.71,0.6448,0.6732,1848371,0
+UP.US,D,20260211,000000,0.67675,0.6798,0.6254,0.6414,1091456,0
+UP.US,D,20260212,000000,0.6468,0.6697,0.62,0.6353,1785389,0
+UP.US,D,20260213,000000,0.66,0.69,0.64,0.6575,1005676,0
+UP.US,D,20260217,000000,0.66,0.7588,0.6447,0.7121,2261784,0
+UP.US,D,20260218,000000,0.7258,0.7719,0.6843,0.7028,2875605,0
diff --git a/daily/us/nyse stocks/2/uran.us.txt b/daily/us/nyse stocks/2/uran.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..193392da105e0dc471c9b62bc97962c2a9faef5d
--- /dev/null
+++ b/daily/us/nyse stocks/2/uran.us.txt	
@@ -0,0 +1,347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URAN.US,D,20240925,000000,27.41,27.615,27.41,27.615,238,0
+URAN.US,D,20240926,000000,28.62,28.62,28.0479,28.0479,3243,0
+URAN.US,D,20240927,000000,28.13,28.1946,28.13,28.1946,280,0
+URAN.US,D,20240930,000000,28.25,28.25,27.7,27.8681,11892,0
+URAN.US,D,20241001,000000,28.18,28.5144,28.18,28.5144,420,0
+URAN.US,D,20241002,000000,28.85,29.2445,28.85,29.2445,1059,0
+URAN.US,D,20241003,000000,29.15,29.4,29.0512,29.0512,15556,0
+URAN.US,D,20241004,000000,29.35,30.19,29.35,30.0698,2213,0
+URAN.US,D,20241007,000000,30.07,30.13,29.35,29.6898,7187,0
+URAN.US,D,20241008,000000,28.85,29.34,28.85,29.2801,2950,0
+URAN.US,D,20241009,000000,28.93,28.93,28.48,28.5449,2856,0
+URAN.US,D,20241010,000000,28.55,28.6434,28.36,28.6434,1461,0
+URAN.US,D,20241011,000000,28.51,29.2,28.51,29.1616,1767,0
+URAN.US,D,20241014,000000,29.35,29.639,29.35,29.639,863,0
+URAN.US,D,20241015,000000,29.63,29.63,29.3271,29.5257,2448,0
+URAN.US,D,20241016,000000,30.28,32.6296,30.22,32.6296,18296,0
+URAN.US,D,20241017,000000,32.96,33.546,32.63,32.7602,29772,0
+URAN.US,D,20241018,000000,32.95,34,32.4369,33.7797,20075,0
+URAN.US,D,20241021,000000,35.18,35.5,33.38,33.6591,15785,0
+URAN.US,D,20241022,000000,36,36,33.0716,33.4725,9206,0
+URAN.US,D,20241023,000000,34.28,34.28,32.1899,32.534,7422,0
+URAN.US,D,20241024,000000,32.6,32.6523,32.35,32.424,5888,0
+URAN.US,D,20241025,000000,32.67,33.12,32.4316,32.4316,3621,0
+URAN.US,D,20241028,000000,33.47,33.67,32.5699,33.2697,8914,0
+URAN.US,D,20241029,000000,32.94,33.1473,32.55,33.1473,5619,0
+URAN.US,D,20241030,000000,33.61,33.61,32.58,32.7671,8017,0
+URAN.US,D,20241031,000000,32.26,32.59,31.92,32.4,3898,0
+URAN.US,D,20241101,000000,32.86,32.86,32.37,32.77,2098,0
+URAN.US,D,20241104,000000,31.41,31.41,30.15,30.3083,8146,0
+URAN.US,D,20241105,000000,31.74,31.74,30.44,30.6111,1221,0
+URAN.US,D,20241106,000000,31.23,31.3469,30.8,31.3469,7488,0
+URAN.US,D,20241107,000000,31.97,32.76,31.38,32.6905,8164,0
+URAN.US,D,20241108,000000,32.41,32.75,31.9265,32.3293,8538,0
+URAN.US,D,20241111,000000,32.2658,32.61,31.55,32.1318,5199,0
+URAN.US,D,20241112,000000,31.56,31.85,30.76,31.61,11192,0
+URAN.US,D,20241113,000000,32.1299,32.1299,31.2769,31.2769,8226,0
+URAN.US,D,20241114,000000,31.52,31.67,31.1282,31.2281,7929,0
+URAN.US,D,20241115,000000,30.2569,31.46,30.2569,30.675,3318,0
+URAN.US,D,20241118,000000,31.44,32.71,31.16,32.5476,6945,0
+URAN.US,D,20241119,000000,32.3735,32.98,32.34,32.925,5347,0
+URAN.US,D,20241120,000000,33.22,33.22,32.2487,32.82,3624,0
+URAN.US,D,20241121,000000,32.43,34.13,32.43,34.1014,7914,0
+URAN.US,D,20241122,000000,34.14,34.72,33.88,34.5875,6746,0
+URAN.US,D,20241125,000000,35,35,33,33.2903,14889,0
+URAN.US,D,20241126,000000,33.235,33.55,32.99,33.26,3684,0
+URAN.US,D,20241127,000000,33.05,33.68,32.76,33.1785,7892,0
+URAN.US,D,20241129,000000,33.66,34.94,33.66,34.1769,10783,0
+URAN.US,D,20241202,000000,34.3,34.46,33,33.24,17686,0
+URAN.US,D,20241203,000000,33.05,33.05,32.37,32.5384,4978,0
+URAN.US,D,20241204,000000,32.78,33.3,32.24,32.63,7462,0
+URAN.US,D,20241205,000000,32.1839,32.93,32.1839,32.7728,6032,0
+URAN.US,D,20241206,000000,32.74,32.92,32.45,32.7377,5309,0
+URAN.US,D,20241209,000000,33,33,31.6943,31.6943,4031,0
+URAN.US,D,20241210,000000,31.5648,31.66,31.1062,31.1062,6758,0
+URAN.US,D,20241211,000000,31.3568,31.56,30.81,31.4558,4591,0
+URAN.US,D,20241212,000000,31.33,31.46,30.91,30.96,6305,0
+URAN.US,D,20241213,000000,30.64,30.7681,30.2996,30.3839,3513,0
+URAN.US,D,20241216,000000,30,31.28,29.59,30.19,7856,0
+URAN.US,D,20241217,000000,29.81,31.12,29.28,29.7998,3068,0
+URAN.US,D,20241218,000000,30.2,30.2,28.7484,28.7484,6261,0
+URAN.US,D,20241219,000000,29.25,29.62,28.67,28.97,6386,0
+URAN.US,D,20241220,000000,28.75,29.3155,28.71,28.897,2999,0
+URAN.US,D,20241223,000000,28.91,29.299,28.8,29.299,10598,0
+URAN.US,D,20241224,000000,29.11,29.275,29.04,29.2219,1356,0
+URAN.US,D,20241226,000000,29.084,29.7,29,29.226,11201,0
+URAN.US,D,20241227,000000,29.18,29.2181,28.972,29.2181,1045,0
+URAN.US,D,20241230,000000,28.93,29.04,28.6,28.8762,10093,0
+URAN.US,D,20241231,000000,29,29,28.48,28.6052,10659,0
+URAN.US,D,20250102,000000,28.83,29.7717,28.83,29.7717,4101,0
+URAN.US,D,20250103,000000,30.14,30.6399,30.1,30.5841,4543,0
+URAN.US,D,20250106,000000,31.11,31.43,30.95,31.0994,11228,0
+URAN.US,D,20250107,000000,31.15,31.4,30.343,30.343,7187,0
+URAN.US,D,20250108,000000,29.733,29.92,29.3542,29.7452,6013,0
+URAN.US,D,20250110,000000,29.62,30.22,29.37,29.605,4947,0
+URAN.US,D,20250113,000000,29.01,29.48,29.0009,29.1233,1764,0
+URAN.US,D,20250114,000000,29.6,29.6982,29.6,29.6315,3790,0
+URAN.US,D,20250115,000000,30.12,30.2684,30.12,30.23,3521,0
+URAN.US,D,20250116,000000,30.2,30.33,30.015,30.2385,2537,0
+URAN.US,D,20250117,000000,30.479,31.0299,30.479,30.92,3597,0
+URAN.US,D,20250121,000000,31.375,31.8948,31.1027,31.8948,4534,0
+URAN.US,D,20250122,000000,32.2506,33.2999,32.25,32.8661,9903,0
+URAN.US,D,20250123,000000,32.65,33.8,32.65,33.4339,6378,0
+URAN.US,D,20250124,000000,33.55,33.7,33.2194,33.2373,11527,0
+URAN.US,D,20250127,000000,31.18,31.56,29.84,30.115,13190,0
+URAN.US,D,20250128,000000,29.57,30.1208,29.4301,30.1208,5968,0
+URAN.US,D,20250129,000000,30.2,30.99,30.2,30.6304,3384,0
+URAN.US,D,20250130,000000,31.205,31.68,31.19,31.5966,5746,0
+URAN.US,D,20250131,000000,31.41,31.9899,31.08,31.1777,6129,0
+URAN.US,D,20250203,000000,30.64,31.43,30.26,31.32,2769,0
+URAN.US,D,20250204,000000,31.0401,31.5961,31,31.5961,2692,0
+URAN.US,D,20250205,000000,31.7099,32.1312,31.6168,32.1312,2115,0
+URAN.US,D,20250206,000000,32.105,32.105,31.682,31.682,2425,0
+URAN.US,D,20250207,000000,32.41,33.1099,32.37,32.5839,9825,0
+URAN.US,D,20250210,000000,32.97,33.01,32.61,32.758,4774,0
+URAN.US,D,20250211,000000,32.4,32.43,32.0501,32.2009,3131,0
+URAN.US,D,20250212,000000,31.85,32.8,31.775,32.5774,4556,0
+URAN.US,D,20250213,000000,32.39,32.4322,31.8301,32.2698,3573,0
+URAN.US,D,20250214,000000,32.0857,32.0857,31.5601,31.6279,11161,0
+URAN.US,D,20250218,000000,31.625,31.7604,31.38,31.5988,9908,0
+URAN.US,D,20250219,000000,31.69,31.84,30.9,31.025,4919,0
+URAN.US,D,20250220,000000,30.89,31.06,30.66,30.8222,5132,0
+URAN.US,D,20250221,000000,31.47,31.47,29.671,29.845,7427,0
+URAN.US,D,20250224,000000,29.5776,29.6,29.01,29.12,7721,0
+URAN.US,D,20250225,000000,29.0799,29.0799,28.325,28.692,4454,0
+URAN.US,D,20250226,000000,28.97,29.51,28.97,29.075,4463,0
+URAN.US,D,20250227,000000,29.1199,29.1199,28.0719,28.0719,2658,0
+URAN.US,D,20250228,000000,27.99,28.3,27.81,28.2474,4242,0
+URAN.US,D,20250303,000000,28.3,28.71,27.3257,27.3257,2145,0
+URAN.US,D,20250304,000000,27,27.89,26.9709,27.5484,5252,0
+URAN.US,D,20250305,000000,27.59,27.65,27.1901,27.6024,3874,0
+URAN.US,D,20250306,000000,26.96,27.37,26.79,26.9,2862,0
+URAN.US,D,20250307,000000,26.5392,26.7794,26.5392,26.7794,2143,0
+URAN.US,D,20250310,000000,26.2649,26.47,25.895,26.0902,2441,0
+URAN.US,D,20250311,000000,26.16,26.6794,26.16,26.6367,2938,0
+URAN.US,D,20250312,000000,26.9551,26.9551,26.49,26.7248,2528,0
+URAN.US,D,20250313,000000,26.47,26.8107,26.43,26.5459,2239,0
+URAN.US,D,20250314,000000,27,27.2072,26.9,27.2072,3150,0
+URAN.US,D,20250317,000000,27.6099,27.89,27.07,27.7808,3788,0
+URAN.US,D,20250318,000000,27.5,27.5,27.381,27.381,839,0
+URAN.US,D,20250319,000000,27.5601,28.03,27.5601,27.9711,1205,0
+URAN.US,D,20250320,000000,28.14,28.197,28.063,28.197,860,0
+URAN.US,D,20250321,000000,27.8,27.9374,27.8,27.9374,1185,0
+URAN.US,D,20250324,000000,28.4,28.4,28.29,28.3436,520,0
+URAN.US,D,20250325,000000,28.035,28.09,27.8964,27.8964,1559,0
+URAN.US,D,20250326,000000,27.74,27.74,27.3815,27.3815,892,0
+URAN.US,D,20250327,000000,26.9087,27.1604,26.71,26.7253,3386,0
+URAN.US,D,20250328,000000,26.4857,26.4857,26.2216,26.2216,1180,0
+URAN.US,D,20250331,000000,25.98,26.1113,25.89,26.1113,1941,0
+URAN.US,D,20250401,000000,26.5691,26.5691,26.4105,26.4105,327,0
+URAN.US,D,20250402,000000,26.27,26.4857,26.22,26.4857,1189,0
+URAN.US,D,20250403,000000,25.94,26.01,25.71,25.71,2615,0
+URAN.US,D,20250404,000000,24.59,24.62,24,24.01,2713,0
+URAN.US,D,20250407,000000,22.86,24,22.76,23.6132,3901,0
+URAN.US,D,20250408,000000,24.4481,24.58,23.25,23.4839,3084,0
+URAN.US,D,20250409,000000,23.66,25.3844,23.66,25.3666,2870,0
+URAN.US,D,20250410,000000,25.0209,25.2899,24.711,25.0773,1825,0
+URAN.US,D,20250411,000000,25.355,25.8611,25.16,25.8611,2070,0
+URAN.US,D,20250414,000000,26.0201,26.0575,26.0201,26.0575,747,0
+URAN.US,D,20250415,000000,26.23,26.23,25.9964,25.9964,1220,0
+URAN.US,D,20250416,000000,26.04,26.93,25.71,25.7827,1170,0
+URAN.US,D,20250421,000000,25.56,25.6,25.157,25.272,1349,0
+URAN.US,D,20250423,000000,26.56,26.8,26.5517,26.5517,1485,0
+URAN.US,D,20250424,000000,27.09,27.41,27.09,27.2873,674,0
+URAN.US,D,20250428,000000,27.494,27.6363,27.44,27.6363,9207,0
+URAN.US,D,20250429,000000,28,28,27.805,27.9418,651,0
+URAN.US,D,20250430,000000,27.515,27.7002,27.5,27.7002,891,0
+URAN.US,D,20250501,000000,28.12,28.2701,28,28.145,1552,0
+URAN.US,D,20250502,000000,28.86,28.86,28.8369,28.8369,442,0
+URAN.US,D,20250505,000000,28.49,29,28.47,28.5275,1462,0
+URAN.US,D,20250506,000000,29,29.42,29,29.42,1858,0
+URAN.US,D,20250507,000000,29.47,29.54,29.33,29.3767,1896,0
+URAN.US,D,20250508,000000,29.78,29.78,29.695,29.7335,504,0
+URAN.US,D,20250509,000000,29.72,29.89,29.72,29.865,1666,0
+URAN.US,D,20250512,000000,30.37,30.7,30.13,30.1801,1220,0
+URAN.US,D,20250513,000000,30.51,30.7101,30.415,30.6699,2373,0
+URAN.US,D,20250514,000000,30.5,30.76,30.5,30.76,1577,0
+URAN.US,D,20250515,000000,30.48,30.9299,30.48,30.8181,480,0
+URAN.US,D,20250516,000000,30.5,30.8,30.4289,30.4289,852,0
+URAN.US,D,20250520,000000,30.33,30.6,30.17,30.6,3416,0
+URAN.US,D,20250521,000000,30.51,30.5117,30.51,30.5117,227,0
+URAN.US,D,20250522,000000,30.11,30.68,30.06,30.504,1479,0
+URAN.US,D,20250523,000000,34.16,34.2599,32.01,33.7094,16363,0
+URAN.US,D,20250527,000000,34.75,35.73,34.31,35.0427,33578,0
+URAN.US,D,20250528,000000,35.7,35.83,34.9684,34.9684,9154,0
+URAN.US,D,20250529,000000,34.49,34.95,33.872,34.0632,7282,0
+URAN.US,D,20250530,000000,33.94,33.96,33.55,33.9413,3849,0
+URAN.US,D,20250602,000000,33.665,33.7799,33.665,33.7036,1590,0
+URAN.US,D,20250603,000000,35.12,35.79,34.15,34.83,21552,0
+URAN.US,D,20250604,000000,35,35.36,34.215,34.7962,8043,0
+URAN.US,D,20250605,000000,34.8,35.22,34.17,34.3081,8223,0
+URAN.US,D,20250606,000000,34,34.5806,34,34.5806,5941,0
+URAN.US,D,20250609,000000,35.2,36.63,34.74,36.36,24326,0
+URAN.US,D,20250610,000000,36.03,37.05,34.35,34.52,17886,0
+URAN.US,D,20250611,000000,34.815,36.33,34.55,35.8342,8202,0
+URAN.US,D,20250612,000000,36.1099,36.49,36.0625,36.0625,8210,0
+URAN.US,D,20250613,000000,35.5,36.1,35.1,35.9545,5026,0
+URAN.US,D,20250616,000000,37.58,38.29,37.52,37.5808,15868,0
+URAN.US,D,20250617,000000,37.73,37.8599,36.58,37.1243,10672,0
+URAN.US,D,20250618,000000,37.1201,37.5,37,37.34,6920,0
+URAN.US,D,20250620,000000,36.97,38.94,36.31,36.3834,4728,0
+URAN.US,D,20250623,000000,36.45,37.0799,36.09,36.7821,7138,0
+URAN.US,D,20250624,000000,37.15,37.6804,36.87,37.6804,6128,0
+URAN.US,D,20250625,000000,37.75,38.3,36.7401,36.9305,3547,0
+URAN.US,D,20250626,000000,37.105,38,37.105,37.3724,5792,0
+URAN.US,D,20250627,000000,37.96,38.335,36.88,37.2669,12166,0
+URAN.US,D,20250630,000000,37.0401,37.71,37.0301,37.685,6062,0
+URAN.US,D,20250701,000000,37.2499,37.64,36.57,36.7506,9727,0
+URAN.US,D,20250702,000000,36.52,37.21,36.52,36.91,5017,0
+URAN.US,D,20250703,000000,36.805,37.18,36.805,37.085,4910,0
+URAN.US,D,20250707,000000,36.8299,37.73,36.48,37.4346,24651,0
+URAN.US,D,20250708,000000,37.405,37.4346,36.16,36.7378,42456,0
+URAN.US,D,20250709,000000,36.05,36.4265,35.6701,36.235,9724,0
+URAN.US,D,20250710,000000,36.2799,36.4699,35.84,36.383,3995,0
+URAN.US,D,20250711,000000,36.34,36.8761,36.34,36.8761,2221,0
+URAN.US,D,20250714,000000,36.96,38.0211,36.71,38.0211,8735,0
+URAN.US,D,20250715,000000,37.655,38.1375,37.47,38.0304,9315,0
+URAN.US,D,20250716,000000,38.0999,38.7336,37.76,38.7336,10983,0
+URAN.US,D,20250717,000000,41.74,41.74,38.22,39.1091,12161,0
+URAN.US,D,20250718,000000,39.14,39.96,39.14,39.61,10728,0
+URAN.US,D,20250721,000000,40.285,41.39,38.79,39.18,17886,0
+URAN.US,D,20250722,000000,39.005,39.19,38.41,39.1506,5647,0
+URAN.US,D,20250723,000000,39.72,39.97,39.095,39.4662,4996,0
+URAN.US,D,20250724,000000,40,40.9099,39.74,40.7,10970,0
+URAN.US,D,20250725,000000,40.179,40.8,39.9083,40.65,11224,0
+URAN.US,D,20250728,000000,40.32,40.34,39.0661,39.6913,6928,0
+URAN.US,D,20250729,000000,39.6,39.6099,38.6001,38.855,7024,0
+URAN.US,D,20250730,000000,38.8,39.1499,38.56,38.5601,7095,0
+URAN.US,D,20250731,000000,38.75,39.58,38.0826,38.0826,8115,0
+URAN.US,D,20250801,000000,37.01,37.57,36.37,37.4364,17342,0
+URAN.US,D,20250804,000000,38.0306,38.74,38.0306,38.6327,4653,0
+URAN.US,D,20250805,000000,39.07,39.51,38.965,39.3804,5071,0
+URAN.US,D,20250806,000000,39.71,40.2199,39.52,39.8711,8679,0
+URAN.US,D,20250807,000000,39.54,39.87,39,39.2067,3812,0
+URAN.US,D,20250808,000000,39.4801,39.63,39.06,39.15,8357,0
+URAN.US,D,20250811,000000,39.05,40.39,38.4665,38.4665,5684,0
+URAN.US,D,20250812,000000,38.9,39.47,38.12,39.1789,8489,0
+URAN.US,D,20250813,000000,39.2799,39.45,38.355,38.5224,5558,0
+URAN.US,D,20250814,000000,38.33,38.57,38.06,38.2679,8194,0
+URAN.US,D,20250815,000000,38.2265,38.63,37.8101,37.89,5790,0
+URAN.US,D,20250818,000000,37.99,38.1484,37.77,38.1484,3647,0
+URAN.US,D,20250819,000000,37.73,38.47,36.4901,36.5191,9867,0
+URAN.US,D,20250820,000000,36.18,36.81,35.9659,36.4324,4395,0
+URAN.US,D,20250821,000000,36.64,36.82,36.41,36.6055,1741,0
+URAN.US,D,20250822,000000,37.15,38.2199,37.15,38.174,11122,0
+URAN.US,D,20250825,000000,38.6,39.05,38.33,38.464,9949,0
+URAN.US,D,20250826,000000,39.06,39.9,38.9,39.4282,16329,0
+URAN.US,D,20250827,000000,38.95,39.3,38.71,39.0912,3983,0
+URAN.US,D,20250828,000000,39.12,39.94,39.12,39.79,6099,0
+URAN.US,D,20250829,000000,39.3263,40.01,39.29,39.7516,8414,0
+URAN.US,D,20250902,000000,38.375,39.3516,38.375,39.3516,4965,0
+URAN.US,D,20250903,000000,39.52,39.78,39.3587,39.5603,13105,0
+URAN.US,D,20250904,000000,39.1158,39.1158,38.7115,38.9209,2003,0
+URAN.US,D,20250905,000000,38.8016,39.1199,37.94,38.9684,3967,0
+URAN.US,D,20250908,000000,39.3575,40.07,39.12,39.5838,4381,0
+URAN.US,D,20250909,000000,40,40.1999,39.56,40,4629,0
+URAN.US,D,20250910,000000,40.1502,40.67,40.1502,40.1739,5085,0
+URAN.US,D,20250911,000000,40.2301,41,40.2301,40.4495,3920,0
+URAN.US,D,20250912,000000,40.51,40.51,40.0101,40.3,1584,0
+URAN.US,D,20250915,000000,40.426,43.03,40.426,42.835,32701,0
+URAN.US,D,20250916,000000,43,43.72,41.6701,41.7,15735,0
+URAN.US,D,20250917,000000,41.73,41.9,41.25,41.6338,8776,0
+URAN.US,D,20250918,000000,42.38,43,42.035,42.9461,13538,0
+URAN.US,D,20250919,000000,43.15,45.75,43.1,45.51,16119,0
+URAN.US,D,20250922,000000,46,47.01,44.9827,46.24,30031,0
+URAN.US,D,20250923,000000,46.96,47.73,46.1,46.86,26065,0
+URAN.US,D,20250924,000000,46.92,47.86,45.18,45.4,43926,0
+URAN.US,D,20250925,000000,44.24,46.12,44.01,45.92,38077,0
+URAN.US,D,20250926,000000,44.51,45.961,44.51,45.52,13273,0
+URAN.US,D,20250929,000000,46.47,46.47,45.47,45.94,12547,0
+URAN.US,D,20250930,000000,45.85,46,45.53,46,8220,0
+URAN.US,D,20251001,000000,45.45,46,45.45,45.8392,5241,0
+URAN.US,D,20251002,000000,46.1292,47.4,46.049,47.1962,12205,0
+URAN.US,D,20251003,000000,47.19,47.94,46.47,46.9239,27071,0
+URAN.US,D,20251006,000000,47.94,48.9737,47.26,48.6772,21586,0
+URAN.US,D,20251007,000000,51,51,48.05,48.5331,24803,0
+URAN.US,D,20251008,000000,48.625,49.07,48.24,48.76,10529,0
+URAN.US,D,20251009,000000,49.78,50.82,48.38,48.7675,13141,0
+URAN.US,D,20251010,000000,49.98,51.7918,48.68,48.68,37156,0
+URAN.US,D,20251013,000000,50.69,51.9,50.359,51.24,53757,0
+URAN.US,D,20251014,000000,50.535,53.8499,50.0045,52.6,25697,0
+URAN.US,D,20251015,000000,54.07,54.24,51.2601,53.21,39109,0
+URAN.US,D,20251016,000000,54.84,54.84,50.51,51.78,29918,0
+URAN.US,D,20251017,000000,49.9116,50.31,47.86,48.55,29738,0
+URAN.US,D,20251020,000000,50.25,50.25,48.01,49.0389,11347,0
+URAN.US,D,20251021,000000,47.9398,48.1,46.21,46.98,13816,0
+URAN.US,D,20251022,000000,45.91,46.31,45,45.9282,34483,0
+URAN.US,D,20251023,000000,46.59,47.1363,46.55,46.76,9002,0
+URAN.US,D,20251024,000000,47.71,48.8171,47.48,48.2749,14443,0
+URAN.US,D,20251027,000000,48.815,49.17,47.251163,48.07,10758,0
+URAN.US,D,20251028,000000,49.1967,51.25,49.06,50.59,22991,0
+URAN.US,D,20251029,000000,50.5712,52.14,50.1575,51.85,18787,0
+URAN.US,D,20251030,000000,51.5,52.0099,50.92,51.7113,10393,0
+URAN.US,D,20251031,000000,51.55,51.675,50.5,51.24,12522,0
+URAN.US,D,20251103,000000,49.5501,50.83,48.91,49.47,14687,0
+URAN.US,D,20251104,000000,47.55,48.17,46.6001,46.946,15667,0
+URAN.US,D,20251105,000000,46.95,47.525,46.78,47.1494,6673,0
+URAN.US,D,20251106,000000,46.85,47,44.835,44.835,21519,0
+URAN.US,D,20251107,000000,43.06,44.8507,41.5,44.8507,16567,0
+URAN.US,D,20251110,000000,47.29,47.2911,45.61,46.54,11376,0
+URAN.US,D,20251111,000000,46,46,45.3112,45.5275,6058,0
+URAN.US,D,20251112,000000,45.63,45.87,44.92,45.5302,8402,0
+URAN.US,D,20251113,000000,42.75,45.5302,42.75,43.575,7144,0
+URAN.US,D,20251114,000000,42.41,43.57,42.3701,42.9963,10615,0
+URAN.US,D,20251117,000000,43.135,43.14,42.02,42.4499,6759,0
+URAN.US,D,20251118,000000,42.4105,42.4447,41.22,42.2874,8837,0
+URAN.US,D,20251119,000000,43.196,43.54,42.8872,43.1505,5312,0
+URAN.US,D,20251120,000000,44.4199,44.48,41.18,41.2557,8150,0
+URAN.US,D,20251121,000000,40.11,40.915,39.665,40.535,11056,0
+URAN.US,D,20251124,000000,40.855,41.72,40,41.72,15744,0
+URAN.US,D,20251125,000000,41.77,42.14,41.77,42.14,3722,0
+URAN.US,D,20251126,000000,42.66,43.08,42.61,42.8643,3299,0
+URAN.US,D,20251128,000000,43.59,43.89,43.3766,43.515,1482,0
+URAN.US,D,20251201,000000,43.16,43.16,42.25,42.5368,6240,0
+URAN.US,D,20251202,000000,43.149,43.35,42.6,43.0906,4288,0
+URAN.US,D,20251203,000000,43.2435,43.8693,42.945,43.8693,5119,0
+URAN.US,D,20251204,000000,43.8618,45.79,43.8618,45.5702,5540,0
+URAN.US,D,20251205,000000,45.5188,46.15,44.77,44.9992,3735,0
+URAN.US,D,20251208,000000,45.295,45.62,44.3,44.3009,13185,0
+URAN.US,D,20251209,000000,44.49,44.76,44.23,44.34,4900,0
+URAN.US,D,20251210,000000,44.33,45.08,43.52,44.59,18931,0
+URAN.US,D,20251211,000000,44.37,45.609,44.115,45.3646,6022,0
+URAN.US,D,20251212,000000,45.25,45.27,43.15,43.4608,31356,0
+URAN.US,D,20251215,000000,43.7,43.7,42.52,42.6,7249,0
+URAN.US,D,20251216,000000,42.44,42.58,41.5101,42.0888,20153,0
+URAN.US,D,20251217,000000,42.17,42.17,41.136,41.136,18313,0
+URAN.US,D,20251218,000000,40.59,40.85,40.3622,40.687,19300,0
+URAN.US,D,20251219,000000,41.91,42.67,41.18,42.4,26270,0
+URAN.US,D,20251222,000000,43.3399,43.3399,42.57,42.6439,14951,0
+URAN.US,D,20251223,000000,42.66,42.795,42.6363,42.6363,2312,0
+URAN.US,D,20251224,000000,42.63,43.31,42.63,42.7647,1721,0
+URAN.US,D,20251226,000000,43.43,43.43,42.1601,42.3149,3831,0
+URAN.US,D,20251229,000000,42.6,42.71,42.01,42.1244,8365,0
+URAN.US,D,20251230,000000,42,42.55,41.5627,41.5675,2963,0
+URAN.US,D,20251231,000000,41.65,42.07,41.32,41.5315,4575,0
+URAN.US,D,20260102,000000,42.84,44.59,42.77,44.3391,8780,0
+URAN.US,D,20260105,000000,45.1865,46.17,45,45.9776,13440,0
+URAN.US,D,20260106,000000,46.11,46.44,45.36,46.3381,9720,0
+URAN.US,D,20260107,000000,46,46.54,45.83,46.43,6693,0
+URAN.US,D,20260108,000000,45.905,46.8,45.905,46.36,4161,0
+URAN.US,D,20260109,000000,47.32,47.91,46.39,46.96,11785,0
+URAN.US,D,20260112,000000,47,47.61,46.95,47.61,9575,0
+URAN.US,D,20260113,000000,47.32,47.93,46.75,46.87,6057,0
+URAN.US,D,20260114,000000,46.87,48.1,46.55,47.95,6318,0
+URAN.US,D,20260115,000000,47.8,48.56,47.705,48.35,6709,0
+URAN.US,D,20260116,000000,48.36,49.14,48,48.6439,13822,0
+URAN.US,D,20260120,000000,49.03,49.89,48.0301,48.76,27436,0
+URAN.US,D,20260121,000000,50.1955,50.31,48.93,50.3,23897,0
+URAN.US,D,20260122,000000,51,51.21,50.1638,50.7208,14113,0
+URAN.US,D,20260123,000000,50.45,51.36,50.45,51.02,6174,0
+URAN.US,D,20260126,000000,51.54,52.5,49.46,49.98,28729,0
+URAN.US,D,20260127,000000,49.32,51.68,49.32,51.5,11190,0
+URAN.US,D,20260128,000000,52.6,54.8699,52.43,54.71,29706,0
+URAN.US,D,20260129,000000,54.43,55.15,50.715,53.23,28258,0
+URAN.US,D,20260130,000000,51.17,52.43,48.9388,49.66,32119,0
+URAN.US,D,20260202,000000,48.85,49.784,48.2,48.417,9343,0
+URAN.US,D,20260203,000000,49.42,50.8199,49.14,50.66,6836,0
+URAN.US,D,20260204,000000,50.8,50.8,46.0714,47.23,21091,0
+URAN.US,D,20260205,000000,46.345,46.88,44.91,45,12862,0
+URAN.US,D,20260206,000000,45.5942,46.59,45.18,46.55,9003,0
+URAN.US,D,20260209,000000,46.34,48.73,46.34,48.73,11682,0
+URAN.US,D,20260210,000000,48.88,49.49,47.98,48.1489,6740,0
+URAN.US,D,20260211,000000,47.93,47.93,46.66,47.55,6687,0
+URAN.US,D,20260212,000000,48,48.09,46.78,46.78,5741,0
+URAN.US,D,20260213,000000,46.2511,47.37,45.51,47,9984,0
+URAN.US,D,20260217,000000,45.76,47.08,45.76,46.835,2954,0
+URAN.US,D,20260218,000000,46.66,48.38,46.23,48.0499,7602,0
diff --git a/daily/us/nyse stocks/2/usb_h.us.txt b/daily/us/nyse stocks/2/usb_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f78feb2b8070a96a2b66c5ce6b3c1252b0c77ae7
--- /dev/null
+++ b/daily/us/nyse stocks/2/usb_h.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USB_H.US,D,20100823,000000,19.506,19.506,19.331,19.405,110041,0
+USB_H.US,D,20100824,000000,19.414,19.414,19.268,19.359,35465,0
+USB_H.US,D,20100825,000000,19.239,19.34,19.094,19.167,64900,0
+USB_H.US,D,20100826,000000,19.14,19.222,19.067,19.158,69082,0
+USB_H.US,D,20100827,000000,19.222,19.305,19.158,19.305,34556,0
+USB_H.US,D,20100830,000000,19.276,19.276,19.204,19.232,36649,0
+USB_H.US,D,20100831,000000,19.204,19.276,19.085,19.185,110033,0
+USB_H.US,D,20100901,000000,19.276,19.396,19.239,19.323,23826,0
+USB_H.US,D,20100902,000000,19.323,19.559,19.305,19.541,45075,0
+USB_H.US,D,20100903,000000,19.559,20.024,19.559,20.024,40974,0
+USB_H.US,D,20100907,000000,19.951,20.024,19.879,19.96,203065,0
+USB_H.US,D,20100908,000000,20.024,20.024,19.741,19.869,370914,0
+USB_H.US,D,20100909,000000,19.914,19.914,19.687,19.814,256635,0
+USB_H.US,D,20100910,000000,19.797,19.914,19.678,19.759,307756,0
+USB_H.US,D,20100913,000000,19.914,19.914,19.651,19.678,88531,0
+USB_H.US,D,20100914,000000,19.687,19.697,19.531,19.678,122800,0
+USB_H.US,D,20100915,000000,19.668,19.705,19.459,19.531,94359,0
+USB_H.US,D,20100916,000000,19.541,19.597,19.423,19.506,471991,0
+USB_H.US,D,20100917,000000,19.578,19.989,19.423,19.578,213524,0
+USB_H.US,D,20100920,000000,19.741,19.823,19.641,19.75,54190,0
+USB_H.US,D,20100921,000000,19.788,19.797,19.496,19.622,35680,0
+USB_H.US,D,20100922,000000,19.705,19.732,19.45,19.477,195116,0
+USB_H.US,D,20100923,000000,19.55,19.597,19.349,19.514,863759,0
+USB_H.US,D,20100924,000000,19.587,19.597,19.487,19.496,79024,0
+USB_H.US,D,20100927,000000,19.506,19.651,19.459,19.524,282540,0
+USB_H.US,D,20100928,000000,19.396,19.524,19.268,19.323,207222,0
+USB_H.US,D,20100929,000000,19.396,19.468,19.286,19.459,98714,0
+USB_H.US,D,20100930,000000,19.514,19.568,19.323,19.496,192040,0
+USB_H.US,D,20101001,000000,19.55,19.769,19.506,19.732,42172,0
+USB_H.US,D,20101004,000000,19.687,19.806,19.597,19.597,186459,0
+USB_H.US,D,20101005,000000,19.732,19.732,19.487,19.506,883986,0
+USB_H.US,D,20101006,000000,19.506,19.506,19.377,19.44,129109,0
+USB_H.US,D,20101007,000000,19.578,19.578,19.305,19.323,93043,0
+USB_H.US,D,20101008,000000,19.396,19.531,19.34,19.459,130365,0
+USB_H.US,D,20101011,000000,19.587,19.85,19.487,19.806,105672,0
+USB_H.US,D,20101012,000000,19.714,19.732,19.496,19.496,153069,0
+USB_H.US,D,20101013,000000,19.578,19.578,19.414,19.487,171362,0
+USB_H.US,D,20101014,000000,19.496,19.506,19.414,19.414,147632,0
+USB_H.US,D,20101015,000000,19.477,19.879,19.176,19.276,161170,0
+USB_H.US,D,20101018,000000,19.349,19.367,19.239,19.276,91672,0
+USB_H.US,D,20101019,000000,19.176,19.423,19.167,19.323,85897,0
+USB_H.US,D,20101020,000000,19.331,19.377,19.276,19.323,132911,0
+USB_H.US,D,20101021,000000,19.423,19.45,19.276,19.305,56650,0
+USB_H.US,D,20101022,000000,19.359,19.396,19.232,19.249,256236,0
+USB_H.US,D,20101025,000000,19.367,19.377,19.204,19.214,40641,0
+USB_H.US,D,20101026,000000,19.167,19.459,19.167,19.314,269663,0
+USB_H.US,D,20101027,000000,19.367,19.405,19.268,19.276,152364,0
+USB_H.US,D,20101028,000000,19.331,19.396,19.258,19.314,75108,0
+USB_H.US,D,20101029,000000,19.396,19.587,19.286,19.323,77033,0
+USB_H.US,D,20101101,000000,19.423,19.506,19.305,19.506,198069,0
+USB_H.US,D,20101102,000000,19.477,19.55,19.323,19.331,280015,0
+USB_H.US,D,20101103,000000,19.423,19.506,19.386,19.414,184088,0
+USB_H.US,D,20101104,000000,19.559,19.559,19.323,19.414,104275,0
+USB_H.US,D,20101105,000000,19.44,19.506,19.305,19.386,95893,0
+USB_H.US,D,20101108,000000,19.45,19.732,19.386,19.597,63779,0
+USB_H.US,D,20101109,000000,19.741,20.006,19.622,19.97,73254,0
+USB_H.US,D,20101110,000000,19.888,20.462,19.888,20.051,97335,0
+USB_H.US,D,20101111,000000,20.142,20.142,20.006,20.133,55920,0
+USB_H.US,D,20101112,000000,20.252,20.416,20.124,20.306,99987,0
+USB_H.US,D,20101115,000000,20.306,20.324,20.252,20.289,63330,0
+USB_H.US,D,20101116,000000,20.389,20.389,20.115,20.252,29371,0
+USB_H.US,D,20101117,000000,20.233,20.233,20.051,20.097,82452,0
+USB_H.US,D,20101118,000000,20.161,20.233,20.051,20.105,132992,0
+USB_H.US,D,20101119,000000,20.215,20.262,20.089,20.115,62344,0
+USB_H.US,D,20101122,000000,20.28,20.28,20.105,20.124,55879,0
+USB_H.US,D,20101123,000000,20.124,20.206,20.097,20.133,100806,0
+USB_H.US,D,20101124,000000,20.252,20.497,20.252,20.434,54546,0
+USB_H.US,D,20101126,000000,20.133,20.625,20.006,20.625,13305,0
+USB_H.US,D,20101129,000000,20.515,20.544,20.397,20.472,52073,0
+USB_H.US,D,20101130,000000,20.416,20.416,20.152,20.19,112897,0
+USB_H.US,D,20101201,000000,20.233,20.362,20.171,20.171,41525,0
+USB_H.US,D,20101202,000000,20.142,20.389,20.142,20.352,30680,0
+USB_H.US,D,20101203,000000,20.28,20.289,20.142,20.289,65862,0
+USB_H.US,D,20101206,000000,20.28,20.28,20.152,20.152,40893,0
+USB_H.US,D,20101207,000000,20.262,20.352,20.197,20.271,56288,0
+USB_H.US,D,20101208,000000,20.206,20.28,19.998,19.998,306740,0
+USB_H.US,D,20101209,000000,20.105,20.215,19.941,20.171,56206,0
+USB_H.US,D,20101210,000000,20.225,20.352,20.161,20.161,45543,0
+USB_H.US,D,20101213,000000,20.161,20.252,20.089,20.105,82243,0
+USB_H.US,D,20101214,000000,20.19,20.19,19.998,19.998,37957,0
+USB_H.US,D,20101215,000000,19.97,20.142,19.97,20.105,58576,0
+USB_H.US,D,20101216,000000,20.133,20.324,20.133,20.324,23577,0
+USB_H.US,D,20101217,000000,20.243,20.589,20.243,20.534,42169,0
+USB_H.US,D,20101220,000000,20.48,20.644,20.371,20.453,68634,0
+USB_H.US,D,20101221,000000,20.563,20.563,20.289,20.489,83426,0
+USB_H.US,D,20101222,000000,20.553,20.581,20.424,20.472,224272,0
+USB_H.US,D,20101223,000000,20.497,20.563,20.462,20.563,54444,0
+USB_H.US,D,20101227,000000,20.681,20.735,20.553,20.553,23467,0
+USB_H.US,D,20101228,000000,20.598,20.754,20.472,20.472,22461,0
+USB_H.US,D,20101229,000000,20.333,20.462,20.271,20.289,17995,0
+USB_H.US,D,20101230,000000,20.381,20.489,20.28,20.462,51584,0
+USB_H.US,D,20101231,000000,20.681,20.707,20.371,20.525,62787,0
+USB_H.US,D,20110103,000000,20.397,20.453,20.243,20.324,103726,0
+USB_H.US,D,20110104,000000,20.416,20.416,20.18,20.289,28747,0
+USB_H.US,D,20110105,000000,20.324,20.324,20.161,20.28,30223,0
+USB_H.US,D,20110106,000000,20.271,20.324,20.243,20.324,26505,0
+USB_H.US,D,20110107,000000,20.333,20.397,20.206,20.333,37826,0
+USB_H.US,D,20110110,000000,20.306,20.324,20.28,20.324,52442,0
+USB_H.US,D,20110111,000000,20.28,20.434,20.28,20.28,45862,0
+USB_H.US,D,20110112,000000,20.352,20.389,20.262,20.324,41548,0
+USB_H.US,D,20110113,000000,20.324,20.324,20.142,20.289,73519,0
+USB_H.US,D,20110114,000000,20.289,20.424,20.171,20.171,45380,0
+USB_H.US,D,20110118,000000,20.297,20.297,20.08,20.252,35167,0
+USB_H.US,D,20110119,000000,20.306,20.507,20.206,20.233,183436,0
+USB_H.US,D,20110120,000000,20.233,20.28,20.18,20.18,29091,0
+USB_H.US,D,20110121,000000,20.252,20.252,20.061,20.061,55398,0
+USB_H.US,D,20110124,000000,20.152,20.243,20.07,20.07,43070,0
+USB_H.US,D,20110125,000000,20.215,20.225,20.152,20.18,46035,0
+USB_H.US,D,20110126,000000,20.233,20.28,20.18,20.18,60434,0
+USB_H.US,D,20110127,000000,20.225,20.233,20.142,20.161,73966,0
+USB_H.US,D,20110128,000000,20.133,20.142,19.96,19.96,45679,0
+USB_H.US,D,20110131,000000,20.006,20.142,20.006,20.115,48357,0
+USB_H.US,D,20110201,000000,20.161,20.161,20.07,20.07,40431,0
+USB_H.US,D,20110202,000000,20.133,20.215,20.033,20.061,73484,0
+USB_H.US,D,20110203,000000,20.097,20.124,19.979,19.979,44160,0
+USB_H.US,D,20110204,000000,20.061,20.061,19.951,20.006,49682,0
+USB_H.US,D,20110207,000000,20.033,20.042,19.914,20.024,37807,0
+USB_H.US,D,20110208,000000,19.998,20.042,19.989,20.042,40207,0
+USB_H.US,D,20110209,000000,20.006,20.042,19.97,20.014,50967,0
+USB_H.US,D,20110210,000000,20.024,20.08,19.989,20.033,44667,0
+USB_H.US,D,20110211,000000,20.024,20.051,19.914,20.006,110693,0
+USB_H.US,D,20110214,000000,20.033,20.033,19.914,19.914,617404,0
+USB_H.US,D,20110215,000000,19.914,19.989,19.687,19.687,104303,0
+USB_H.US,D,20110216,000000,19.714,19.823,19.678,19.814,94109,0
+USB_H.US,D,20110218,000000,19.85,20.042,19.85,19.97,56652,0
+USB_H.US,D,20110222,000000,19.97,20.061,19.705,19.705,46431,0
+USB_H.US,D,20110223,000000,19.814,19.888,19.778,19.806,25520,0
+USB_H.US,D,20110224,000000,19.86,19.888,19.778,19.778,116097,0
+USB_H.US,D,20110225,000000,19.97,20.07,19.823,19.823,75586,0
+USB_H.US,D,20110228,000000,19.905,20.07,19.879,19.979,112955,0
+USB_H.US,D,20110301,000000,19.97,20.033,19.888,19.888,49457,0
+USB_H.US,D,20110302,000000,19.933,20.07,19.888,20.07,97143,0
+USB_H.US,D,20110303,000000,20.07,20.389,20.051,20.197,46090,0
+USB_H.US,D,20110304,000000,20.271,20.271,20.061,20.19,173836,0
+USB_H.US,D,20110307,000000,20.233,20.352,20.171,20.171,34895,0
+USB_H.US,D,20110308,000000,20.252,20.252,20.124,20.18,30689,0
+USB_H.US,D,20110309,000000,20.233,20.362,20.206,20.362,33358,0
+USB_H.US,D,20110310,000000,20.453,20.462,20.306,20.389,42629,0
+USB_H.US,D,20110311,000000,20.434,20.515,20.19,20.462,77032,0
+USB_H.US,D,20110314,000000,20.489,20.489,20.434,20.443,21203,0
+USB_H.US,D,20110315,000000,20.28,20.416,19.933,20.315,64196,0
+USB_H.US,D,20110316,000000,20.306,20.443,20.262,20.416,33166,0
+USB_H.US,D,20110317,000000,20.371,20.663,20.324,20.534,148935,0
+USB_H.US,D,20110318,000000,20.48,20.553,20.453,20.453,31447,0
+USB_H.US,D,20110321,000000,20.515,20.589,20.397,20.472,108803,0
+USB_H.US,D,20110322,000000,20.572,20.572,20.416,20.416,36042,0
+USB_H.US,D,20110323,000000,20.424,20.553,20.389,20.534,29423,0
+USB_H.US,D,20110324,000000,20.563,20.598,20.515,20.598,59607,0
+USB_H.US,D,20110325,000000,20.534,20.789,20.434,20.672,81491,0
+USB_H.US,D,20110328,000000,20.698,20.917,20.689,20.873,59527,0
+USB_H.US,D,20110329,000000,20.754,20.781,20.572,20.589,41986,0
+USB_H.US,D,20110330,000000,20.663,20.926,20.563,20.644,72943,0
+USB_H.US,D,20110331,000000,20.735,20.826,20.607,20.663,27893,0
+USB_H.US,D,20110401,000000,20.772,20.781,20.635,20.689,27513,0
+USB_H.US,D,20110404,000000,20.726,20.781,20.598,20.607,78889,0
+USB_H.US,D,20110405,000000,20.572,20.707,20.572,20.589,24377,0
+USB_H.US,D,20110406,000000,20.644,20.772,20.589,20.644,35770,0
+USB_H.US,D,20110407,000000,20.689,20.826,20.644,20.654,33530,0
+USB_H.US,D,20110408,000000,20.663,20.735,20.644,20.707,19178,0
+USB_H.US,D,20110411,000000,20.663,21.127,20.644,20.973,74597,0
+USB_H.US,D,20110412,000000,20.917,21.036,20.826,20.873,90948,0
+USB_H.US,D,20110413,000000,20.99,21.209,20.707,20.764,154029,0
+USB_H.US,D,20110414,000000,20.772,20.845,20.707,20.707,48636,0
+USB_H.US,D,20110415,000000,20.826,20.826,20.716,20.807,61373,0
+USB_H.US,D,20110418,000000,20.845,20.845,20.654,20.654,30559,0
+USB_H.US,D,20110419,000000,20.764,20.807,20.663,20.726,56593,0
+USB_H.US,D,20110420,000000,20.772,20.863,20.689,20.863,79948,0
+USB_H.US,D,20110421,000000,20.789,20.873,20.735,20.807,54193,0
+USB_H.US,D,20110425,000000,20.764,20.873,20.681,20.764,20535,0
+USB_H.US,D,20110426,000000,20.716,20.855,20.698,20.754,471245,0
+USB_H.US,D,20110427,000000,20.726,20.826,20.726,20.781,73603,0
+USB_H.US,D,20110428,000000,20.781,20.799,20.745,20.781,171936,0
+USB_H.US,D,20110429,000000,20.781,20.781,20.681,20.764,52589,0
+USB_H.US,D,20110502,000000,20.807,20.963,20.735,20.789,191620,0
+USB_H.US,D,20110503,000000,20.855,20.907,20.735,20.772,45127,0
+USB_H.US,D,20110504,000000,20.781,20.781,20.707,20.716,42215,0
+USB_H.US,D,20110505,000000,20.707,20.764,20.681,20.754,35829,0
+USB_H.US,D,20110506,000000,20.799,20.799,20.735,20.754,26245,0
+USB_H.US,D,20110509,000000,20.644,20.781,20.644,20.726,66411,0
+USB_H.US,D,20110510,000000,20.799,20.898,20.735,20.881,46248,0
+USB_H.US,D,20110511,000000,20.898,20.898,20.799,20.873,62883,0
+USB_H.US,D,20110512,000000,20.873,20.99,20.826,20.873,91644,0
+USB_H.US,D,20110513,000000,20.826,21.008,20.826,20.863,66811,0
+USB_H.US,D,20110516,000000,20.826,20.855,20.781,20.826,72603,0
+USB_H.US,D,20110517,000000,20.807,20.817,20.754,20.799,40595,0
+USB_H.US,D,20110518,000000,20.826,20.873,20.807,20.826,199990,0
+USB_H.US,D,20110519,000000,20.817,21.008,20.716,20.826,118440,0
+USB_H.US,D,20110520,000000,20.817,20.873,20.781,20.826,61767,0
+USB_H.US,D,20110523,000000,20.789,20.855,20.698,20.789,165614,0
+USB_H.US,D,20110524,000000,20.817,20.826,20.745,20.781,91912,0
+USB_H.US,D,20110525,000000,20.754,20.826,20.735,20.781,67533,0
+USB_H.US,D,20110526,000000,20.745,20.817,20.735,20.781,77462,0
+USB_H.US,D,20110527,000000,20.799,20.955,20.754,20.789,67674,0
+USB_H.US,D,20110531,000000,20.789,20.873,20.735,20.764,238801,0
+USB_H.US,D,20110601,000000,20.764,20.836,20.663,20.726,127564,0
+USB_H.US,D,20110602,000000,20.735,20.754,20.644,20.689,47384,0
+USB_H.US,D,20110603,000000,20.654,20.917,20.607,20.807,31521,0
+USB_H.US,D,20110606,000000,20.735,20.855,20.663,20.781,62015,0
+USB_H.US,D,20110607,000000,20.781,20.789,20.689,20.745,45870,0
+USB_H.US,D,20110608,000000,20.764,20.781,20.572,20.589,40702,0
+USB_H.US,D,20110609,000000,20.581,20.745,20.581,20.716,46542,0
+USB_H.US,D,20110610,000000,20.726,20.735,20.589,20.625,62363,0
+USB_H.US,D,20110613,000000,20.672,20.781,20.625,20.735,52987,0
+USB_H.US,D,20110614,000000,20.726,20.754,20.644,20.707,62715,0
+USB_H.US,D,20110615,000000,20.707,20.799,20.625,20.726,90462,0
+USB_H.US,D,20110616,000000,20.745,20.799,20.589,20.607,28574,0
+USB_H.US,D,20110617,000000,20.689,20.781,20.589,20.781,22193,0
+USB_H.US,D,20110620,000000,20.781,20.836,20.672,20.745,45194,0
+USB_H.US,D,20110621,000000,20.716,21.036,20.681,20.781,80537,0
+USB_H.US,D,20110622,000000,20.889,20.889,20.689,20.735,58834,0
+USB_H.US,D,20110623,000000,20.707,20.998,20.644,20.781,57815,0
+USB_H.US,D,20110624,000000,20.781,20.799,20.707,20.781,42451,0
+USB_H.US,D,20110627,000000,20.754,20.781,20.698,20.735,47739,0
+USB_H.US,D,20110628,000000,20.563,20.707,20.472,20.689,240367,0
+USB_H.US,D,20110629,000000,20.698,20.826,20.689,20.826,38212,0
+USB_H.US,D,20110630,000000,20.863,20.98,20.735,20.735,74205,0
+USB_H.US,D,20110701,000000,20.799,20.917,20.716,20.917,22480,0
+USB_H.US,D,20110705,000000,20.855,20.917,20.855,20.907,30385,0
+USB_H.US,D,20110706,000000,20.936,20.936,20.781,20.873,25717,0
+USB_H.US,D,20110707,000000,20.873,20.926,20.826,20.917,36321,0
+USB_H.US,D,20110708,000000,20.907,20.963,20.826,20.845,81132,0
+USB_H.US,D,20110711,000000,20.745,20.917,20.745,20.873,44134,0
+USB_H.US,D,20110712,000000,20.945,20.945,20.707,20.745,54107,0
+USB_H.US,D,20110713,000000,20.735,20.826,20.716,20.807,36419,0
+USB_H.US,D,20110714,000000,20.855,20.889,20.817,20.826,39846,0
+USB_H.US,D,20110715,000000,20.873,20.873,20.807,20.873,35096,0
+USB_H.US,D,20110718,000000,20.817,20.845,20.616,20.807,143112,0
+USB_H.US,D,20110719,000000,20.826,20.826,20.371,20.563,57097,0
+USB_H.US,D,20110720,000000,20.563,20.826,20.553,20.735,46764,0
+USB_H.US,D,20110721,000000,20.735,20.826,20.735,20.772,33982,0
+USB_H.US,D,20110722,000000,20.799,20.799,20.707,20.735,18876,0
+USB_H.US,D,20110725,000000,20.754,20.764,20.644,20.663,23487,0
+USB_H.US,D,20110726,000000,20.689,20.781,20.654,20.654,73530,0
+USB_H.US,D,20110727,000000,20.698,20.745,20.644,20.672,16545,0
+USB_H.US,D,20110728,000000,20.772,20.772,20.644,20.654,33139,0
+USB_H.US,D,20110729,000000,20.644,20.644,20.225,20.507,33999,0
+USB_H.US,D,20110801,000000,20.515,20.745,20.515,20.689,42450,0
+USB_H.US,D,20110802,000000,20.735,20.745,20.525,20.625,56864,0
+USB_H.US,D,20110803,000000,20.707,20.772,20.572,20.681,71977,0
+USB_H.US,D,20110804,000000,20.644,20.644,20.051,20.124,38845,0
+USB_H.US,D,20110805,000000,20.097,20.28,19.031,19.941,98352,0
+USB_H.US,D,20110808,000000,18.84,19.148,15.677,19.04,144940,0
+USB_H.US,D,20110809,000000,18.556,18.721,17.327,18.538,71208,0
+USB_H.US,D,20110810,000000,18.894,18.949,18.201,18.474,53625,0
+USB_H.US,D,20110811,000000,18.621,20.28,18.256,19.678,54777,0
+USB_H.US,D,20110812,000000,19.678,20.233,19.239,19.239,44731,0
+USB_H.US,D,20110815,000000,19.531,20.142,19.331,19.923,31444,0
+USB_H.US,D,20110816,000000,19.814,20.152,19.687,20.051,18754,0
+USB_H.US,D,20110817,000000,20.051,20.28,20.014,20.07,25917,0
+USB_H.US,D,20110818,000000,19.914,20.033,19.239,19.788,19689,0
+USB_H.US,D,20110819,000000,19.778,20.051,19.778,20.051,31989,0
+USB_H.US,D,20110822,000000,20.061,20.07,19.842,19.898,17132,0
+USB_H.US,D,20110823,000000,20.006,20.006,19.697,19.869,20378,0
+USB_H.US,D,20110824,000000,19.86,20.171,19.705,19.769,27398,0
+USB_H.US,D,20110825,000000,19.778,20.105,19.531,20.006,26093,0
+USB_H.US,D,20110826,000000,20.133,20.28,20.024,20.042,31681,0
+USB_H.US,D,20110829,000000,20.161,20.333,20.115,20.28,19380,0
+USB_H.US,D,20110830,000000,20.171,20.406,19.96,20.051,22142,0
+USB_H.US,D,20110831,000000,19.941,20.133,19.832,20.033,27535,0
+USB_H.US,D,20110901,000000,20.115,20.397,19.933,20.07,24539,0
+USB_H.US,D,20110902,000000,19.914,20.262,19.914,20.142,18464,0
+USB_H.US,D,20110906,000000,20.089,20.289,19.697,20.28,18162,0
+USB_H.US,D,20110907,000000,20.28,20.472,20.061,20.271,30223,0
+USB_H.US,D,20110908,000000,20.315,20.397,20.089,20.097,52364,0
+USB_H.US,D,20110909,000000,20.105,20.19,19.185,19.34,42850,0
+USB_H.US,D,20110912,000000,19.158,19.431,19.048,19.14,29075,0
+USB_H.US,D,20110913,000000,19.214,19.405,19.058,19.377,15014,0
+USB_H.US,D,20110914,000000,19.405,20.215,19.359,20.115,42154,0
+USB_H.US,D,20110915,000000,20.324,20.362,20.18,20.28,24082,0
+USB_H.US,D,20110916,000000,20.28,20.343,20.089,20.089,21524,0
+USB_H.US,D,20110919,000000,19.97,20.042,19.788,19.96,16990,0
+USB_H.US,D,20110920,000000,19.933,20.225,19.933,19.951,29561,0
+USB_H.US,D,20110921,000000,19.951,19.998,19.769,19.85,109900,0
+USB_H.US,D,20110922,000000,19.75,19.75,19.459,19.606,99288,0
+USB_H.US,D,20110923,000000,19.314,19.641,19.076,19.531,158212,0
+USB_H.US,D,20110926,000000,19.531,19.578,19.323,19.396,16341,0
+USB_H.US,D,20110927,000000,19.405,19.778,19.405,19.641,46130,0
+USB_H.US,D,20110928,000000,19.606,19.606,19.214,19.232,31340,0
+USB_H.US,D,20110929,000000,19.651,19.651,18.876,19.232,37137,0
+USB_H.US,D,20110930,000000,19.249,19.559,18.985,19.268,36285,0
+USB_H.US,D,20111003,000000,19.367,19.367,18.967,19.122,28774,0
+USB_H.US,D,20111004,000000,18.949,19.222,18.292,19.131,29246,0
+USB_H.US,D,20111005,000000,18.967,19.185,18.967,19.158,19028,0
+USB_H.US,D,20111006,000000,19.104,19.506,18.949,19.414,59600,0
+USB_H.US,D,20111007,000000,19.459,19.459,19.276,19.323,29621,0
+USB_H.US,D,20111010,000000,19.506,19.687,19.377,19.668,13252,0
+USB_H.US,D,20111011,000000,19.641,19.687,19.349,19.615,50315,0
+USB_H.US,D,20111012,000000,19.732,19.898,19.641,19.806,53066,0
+USB_H.US,D,20111013,000000,19.714,19.842,19.44,19.769,35561,0
+USB_H.US,D,20111014,000000,19.823,19.823,19.597,19.722,30065,0
+USB_H.US,D,20111017,000000,19.769,19.823,19.459,19.496,26629,0
+USB_H.US,D,20111018,000000,19.587,19.587,19.414,19.55,19715,0
+USB_H.US,D,20111019,000000,19.506,19.597,19.396,19.587,40373,0
+USB_H.US,D,20111020,000000,19.597,19.641,19.222,19.295,33245,0
+USB_H.US,D,20111021,000000,19.514,19.514,19.232,19.414,32738,0
+USB_H.US,D,20111024,000000,19.323,19.597,19.323,19.541,44028,0
+USB_H.US,D,20111025,000000,19.431,19.597,19.405,19.414,73744,0
+USB_H.US,D,20111026,000000,19.541,19.559,19.314,19.431,85407,0
+USB_H.US,D,20111027,000000,19.55,19.587,19.459,19.531,62507,0
+USB_H.US,D,20111028,000000,19.524,19.814,19.514,19.697,69450,0
+USB_H.US,D,20111031,000000,19.55,19.732,19.367,19.632,89779,0
+USB_H.US,D,20111101,000000,19.459,19.651,19.349,19.559,35036,0
+USB_H.US,D,20111102,000000,19.722,19.75,19.622,19.75,40177,0
+USB_H.US,D,20111103,000000,19.714,20.225,19.632,20.042,37563,0
+USB_H.US,D,20111104,000000,19.989,20.142,19.898,19.979,17774,0
+USB_H.US,D,20111107,000000,20.115,20.115,19.989,20.051,24309,0
+USB_H.US,D,20111108,000000,20.089,20.142,19.914,20.051,41057,0
+USB_H.US,D,20111109,000000,20.051,20.051,19.778,20.014,22228,0
+USB_H.US,D,20111110,000000,20.014,20.115,19.933,20.051,49940,0
+USB_H.US,D,20111111,000000,20.089,20.097,19.806,20.051,31690,0
+USB_H.US,D,20111114,000000,20.042,20.105,19.914,20.051,64980,0
+USB_H.US,D,20111115,000000,20.051,20.115,19.979,20.051,12084,0
+USB_H.US,D,20111116,000000,19.989,20.089,19.778,19.797,65549,0
+USB_H.US,D,20111117,000000,19.778,20.006,19.651,20.006,35184,0
+USB_H.US,D,20111118,000000,20.006,20.133,19.879,20.051,39375,0
+USB_H.US,D,20111121,000000,19.989,19.989,19.632,19.951,39961,0
+USB_H.US,D,20111122,000000,19.788,19.989,19.705,19.888,25005,0
+USB_H.US,D,20111123,000000,19.923,20.024,19.75,19.941,27583,0
+USB_H.US,D,20111125,000000,19.979,20.089,19.941,19.97,8228,0
+USB_H.US,D,20111128,000000,20.061,20.152,19.941,20.033,43775,0
+USB_H.US,D,20111129,000000,19.96,19.97,19.806,19.914,20702,0
+USB_H.US,D,20111130,000000,19.979,20.142,19.741,19.741,42509,0
+USB_H.US,D,20111201,000000,19.741,20.097,19.741,20.042,52318,0
+USB_H.US,D,20111202,000000,20.07,20.07,19.96,19.96,24024,0
+USB_H.US,D,20111205,000000,20.042,20.089,19.869,19.914,16975,0
+USB_H.US,D,20111206,000000,19.979,20.089,19.898,19.898,41455,0
+USB_H.US,D,20111207,000000,19.979,20.024,19.96,19.998,8441,0
+USB_H.US,D,20111208,000000,19.96,19.97,19.524,19.714,32592,0
+USB_H.US,D,20111209,000000,19.722,20.006,19.668,19.97,25160,0
+USB_H.US,D,20111212,000000,19.951,19.998,19.651,19.933,33513,0
+USB_H.US,D,20111213,000000,19.923,20.024,19.86,19.96,72654,0
+USB_H.US,D,20111214,000000,19.96,20.006,19.697,19.823,46550,0
+USB_H.US,D,20111215,000000,19.85,20.124,19.85,19.951,28627,0
+USB_H.US,D,20111216,000000,19.914,20.051,19.732,19.732,44699,0
+USB_H.US,D,20111219,000000,19.759,19.933,19.705,19.741,12421,0
+USB_H.US,D,20111220,000000,19.905,20.006,19.759,19.923,30674,0
+USB_H.US,D,20111221,000000,19.96,20.024,19.879,19.97,30246,0
+USB_H.US,D,20111222,000000,19.979,20.233,19.979,20.142,54799,0
+USB_H.US,D,20111223,000000,20.215,20.271,19.989,20.152,21835,0
+USB_H.US,D,20111227,000000,20.225,20.324,19.989,20.006,33634,0
+USB_H.US,D,20111228,000000,19.741,20.006,19.741,19.914,46107,0
+USB_H.US,D,20111229,000000,19.923,20.124,19.923,20.006,20292,0
+USB_H.US,D,20111230,000000,19.951,20.033,19.86,19.941,19366,0
+USB_H.US,D,20120103,000000,19.96,20.061,19.941,19.941,17584,0
+USB_H.US,D,20120104,000000,19.898,20.124,19.898,20.006,18320,0
+USB_H.US,D,20120105,000000,19.923,20.333,19.923,20.215,26969,0
+USB_H.US,D,20120106,000000,20.215,20.589,20.215,20.443,39651,0
+USB_H.US,D,20120109,000000,20.434,20.507,20.371,20.443,34262,0
+USB_H.US,D,20120110,000000,20.507,20.745,20.507,20.515,35449,0
+USB_H.US,D,20120111,000000,20.589,20.589,20.443,20.553,57716,0
+USB_H.US,D,20120112,000000,20.507,20.544,20.424,20.507,75003,0
+USB_H.US,D,20120113,000000,20.515,20.581,20.424,20.48,32760,0
+USB_H.US,D,20120117,000000,20.716,20.754,20.233,20.381,59752,0
+USB_H.US,D,20120118,000000,20.324,20.544,20.324,20.48,44513,0
+USB_H.US,D,20120119,000000,20.389,20.625,20.389,20.507,53198,0
+USB_H.US,D,20120120,000000,20.534,20.598,20.416,20.443,18432,0
+USB_H.US,D,20120123,000000,20.472,20.563,20.381,20.434,24715,0
+USB_H.US,D,20120124,000000,20.443,20.515,20.424,20.424,101068,0
+USB_H.US,D,20120125,000000,20.381,20.572,20.381,20.507,116362,0
+USB_H.US,D,20120126,000000,20.424,20.563,20.324,20.416,35225,0
+USB_H.US,D,20120127,000000,20.434,20.497,20.381,20.434,18010,0
+USB_H.US,D,20120130,000000,20.434,20.443,20.262,20.434,15551,0
+USB_H.US,D,20120131,000000,20.443,20.507,20.381,20.416,43978,0
+USB_H.US,D,20120201,000000,20.497,20.553,20.397,20.462,47773,0
+USB_H.US,D,20120202,000000,20.497,20.616,20.497,20.598,31837,0
+USB_H.US,D,20120203,000000,20.681,20.799,20.581,20.644,160217,0
+USB_H.US,D,20120206,000000,20.616,20.689,20.581,20.681,24677,0
+USB_H.US,D,20120207,000000,20.698,20.907,20.654,20.735,44593,0
+USB_H.US,D,20120208,000000,20.764,20.799,20.572,20.625,59908,0
+USB_H.US,D,20120209,000000,20.663,20.663,20.497,20.625,30565,0
+USB_H.US,D,20120210,000000,20.607,20.625,20.28,20.515,23849,0
+USB_H.US,D,20120213,000000,20.507,20.598,20.397,20.598,27731,0
+USB_H.US,D,20120214,000000,20.598,20.598,20.406,20.507,24548,0
+USB_H.US,D,20120215,000000,20.507,20.863,20.424,20.772,56408,0
+USB_H.US,D,20120216,000000,20.772,20.799,20.635,20.735,26900,0
+USB_H.US,D,20120217,000000,20.781,20.917,20.644,20.707,75235,0
+USB_H.US,D,20120221,000000,20.654,20.826,20.489,20.826,40248,0
+USB_H.US,D,20120222,000000,20.772,20.826,20.663,20.716,69050,0
+USB_H.US,D,20120223,000000,20.781,20.781,20.563,20.707,67002,0
+USB_H.US,D,20120224,000000,20.745,20.817,20.625,20.707,107172,0
+USB_H.US,D,20120227,000000,20.716,20.845,20.563,20.572,49210,0
+USB_H.US,D,20120228,000000,20.598,20.735,20.598,20.672,57475,0
+USB_H.US,D,20120229,000000,20.689,20.826,20.453,20.707,149145,0
+USB_H.US,D,20120301,000000,20.663,20.707,20.553,20.663,37028,0
+USB_H.US,D,20120302,000000,20.616,20.764,20.616,20.764,25925,0
+USB_H.US,D,20120305,000000,20.754,20.873,20.754,20.873,121145,0
+USB_H.US,D,20120306,000000,20.817,20.817,20.497,20.553,50515,0
+USB_H.US,D,20120307,000000,20.672,20.689,20.453,20.497,21091,0
+USB_H.US,D,20120308,000000,20.534,20.855,20.534,20.781,66405,0
+USB_H.US,D,20120309,000000,20.781,20.807,20.716,20.799,122025,0
+USB_H.US,D,20120312,000000,20.772,20.807,20.745,20.789,184922,0
+USB_H.US,D,20120313,000000,20.807,20.807,20.745,20.799,93382,0
+USB_H.US,D,20120314,000000,20.799,20.807,20.754,20.754,109847,0
+USB_H.US,D,20120315,000000,20.764,20.807,20.745,20.789,52018,0
+USB_H.US,D,20120316,000000,20.781,20.807,20.764,20.807,59869,0
+USB_H.US,D,20120319,000000,20.807,20.807,20.781,20.799,55267,0
+USB_H.US,D,20120320,000000,20.799,20.807,20.781,20.807,50477,0
+USB_H.US,D,20120321,000000,20.807,20.826,20.745,20.772,65335,0
+USB_H.US,D,20120322,000000,20.698,20.826,20.698,20.807,66217,0
+USB_H.US,D,20120323,000000,20.817,20.817,20.772,20.807,83833,0
+USB_H.US,D,20120326,000000,20.789,20.863,20.698,20.735,64520,0
+USB_H.US,D,20120327,000000,20.799,20.826,20.781,20.807,51213,0
+USB_H.US,D,20120328,000000,20.689,20.726,20.581,20.589,34856,0
+USB_H.US,D,20120329,000000,20.644,20.644,20.507,20.572,27004,0
+USB_H.US,D,20120330,000000,20.598,20.764,20.397,20.397,80321,0
+USB_H.US,D,20120402,000000,20.654,20.681,20.563,20.625,60446,0
+USB_H.US,D,20120403,000000,20.644,20.663,20.598,20.625,35176,0
+USB_H.US,D,20120404,000000,20.598,20.635,20.581,20.581,21396,0
+USB_H.US,D,20120405,000000,20.572,20.625,20.572,20.598,30757,0
+USB_H.US,D,20120409,000000,20.389,20.607,20.389,20.598,24581,0
+USB_H.US,D,20120410,000000,20.581,20.781,20.472,20.625,77245,0
+USB_H.US,D,20120411,000000,20.625,20.625,20.424,20.572,42080,0
+USB_H.US,D,20120412,000000,20.507,20.644,20.507,20.598,87093,0
+USB_H.US,D,20120413,000000,20.581,20.644,20.553,20.625,45659,0
+USB_H.US,D,20120416,000000,20.644,20.689,20.589,20.644,61272,0
+USB_H.US,D,20120417,000000,20.644,20.663,20.489,20.553,52790,0
+USB_H.US,D,20120418,000000,20.589,20.598,20.525,20.598,209969,0
+USB_H.US,D,20120419,000000,20.544,20.589,20.434,20.48,21379,0
+USB_H.US,D,20120420,000000,20.553,20.581,20.507,20.553,26579,0
+USB_H.US,D,20120423,000000,20.544,20.589,20.48,20.553,33985,0
+USB_H.US,D,20120424,000000,20.507,20.598,20.443,20.589,82680,0
+USB_H.US,D,20120425,000000,20.553,20.625,20.507,20.625,61227,0
+USB_H.US,D,20120426,000000,20.625,20.635,20.507,20.616,34881,0
+USB_H.US,D,20120427,000000,20.625,20.625,20.563,20.625,26771,0
+USB_H.US,D,20120430,000000,20.625,20.625,20.572,20.589,48963,0
+USB_H.US,D,20120501,000000,20.625,20.735,20.625,20.625,34926,0
+USB_H.US,D,20120502,000000,20.572,20.735,20.572,20.681,51766,0
+USB_H.US,D,20120503,000000,20.672,20.735,20.598,20.598,72263,0
+USB_H.US,D,20120504,000000,20.654,20.726,20.607,20.654,58101,0
+USB_H.US,D,20120507,000000,20.644,20.726,20.616,20.672,73580,0
+USB_H.US,D,20120508,000000,20.625,20.698,20.598,20.635,54317,0
+USB_H.US,D,20120509,000000,20.644,20.663,20.598,20.598,49745,0
+USB_H.US,D,20120510,000000,20.654,20.663,20.534,20.625,85000,0
+USB_H.US,D,20120511,000000,20.507,20.625,20.381,20.507,32454,0
+USB_H.US,D,20120514,000000,20.443,20.497,20.315,20.462,16748,0
+USB_H.US,D,20120515,000000,20.472,20.581,20.416,20.534,29834,0
+USB_H.US,D,20120516,000000,20.544,20.635,20.18,20.381,56228,0
+USB_H.US,D,20120517,000000,20.406,20.406,19.979,20.18,22799,0
+USB_H.US,D,20120518,000000,19.914,20.115,19.869,19.898,22337,0
+USB_H.US,D,20120521,000000,19.96,20.453,19.951,20.453,31331,0
+USB_H.US,D,20120522,000000,20.406,20.663,20.352,20.598,51016,0
+USB_H.US,D,20120523,000000,20.635,20.663,20.424,20.625,48846,0
+USB_H.US,D,20120524,000000,20.644,20.689,20.598,20.625,23567,0
+USB_H.US,D,20120525,000000,20.644,20.672,20.572,20.625,40708,0
+USB_H.US,D,20120529,000000,20.681,20.764,20.625,20.681,50913,0
+USB_H.US,D,20120530,000000,20.689,20.735,20.589,20.589,162664,0
+USB_H.US,D,20120531,000000,20.644,20.644,20.515,20.515,74527,0
+USB_H.US,D,20120601,000000,20.489,20.635,20.371,20.48,25700,0
+USB_H.US,D,20120604,000000,20.563,20.616,20.462,20.589,33174,0
+USB_H.US,D,20120605,000000,20.525,20.635,20.472,20.625,37958,0
+USB_H.US,D,20120606,000000,20.625,20.625,20.48,20.625,47051,0
+USB_H.US,D,20120607,000000,20.589,20.625,20.572,20.616,42097,0
+USB_H.US,D,20120608,000000,20.598,20.644,20.507,20.598,31660,0
+USB_H.US,D,20120611,000000,20.625,20.625,20.315,20.416,37780,0
+USB_H.US,D,20120612,000000,20.462,20.625,20.424,20.625,25544,0
+USB_H.US,D,20120613,000000,20.625,20.644,20.581,20.625,98344,0
+USB_H.US,D,20120614,000000,20.572,20.707,20.572,20.644,218949,0
+USB_H.US,D,20120615,000000,20.644,20.644,20.424,20.572,25405,0
+USB_H.US,D,20120618,000000,20.497,20.625,20.497,20.607,25454,0
+USB_H.US,D,20120619,000000,20.563,20.625,20.462,20.616,60306,0
+USB_H.US,D,20120620,000000,20.625,20.644,20.563,20.625,129735,0
+USB_H.US,D,20120621,000000,20.607,20.625,20.515,20.572,37015,0
+USB_H.US,D,20120622,000000,20.572,20.644,20.563,20.625,92977,0
+USB_H.US,D,20120625,000000,20.625,20.625,20.607,20.625,30755,0
+USB_H.US,D,20120626,000000,20.625,20.689,20.563,20.663,160524,0
+USB_H.US,D,20120627,000000,20.525,20.707,20.525,20.589,53721,0
+USB_H.US,D,20120628,000000,20.553,20.681,20.553,20.644,62551,0
+USB_H.US,D,20120629,000000,20.689,20.799,20.616,20.799,105022,0
+USB_H.US,D,20120702,000000,20.789,20.936,20.764,20.926,242215,0
+USB_H.US,D,20120703,000000,20.907,21.319,20.907,21.29,24796,0
+USB_H.US,D,20120705,000000,21.328,21.783,21.209,21.437,82188,0
+USB_H.US,D,20120706,000000,21.309,21.764,21.3,21.682,22902,0
+USB_H.US,D,20120709,000000,21.537,21.628,21.365,21.41,54687,0
+USB_H.US,D,20120710,000000,21.456,21.51,21.328,21.456,34558,0
+USB_H.US,D,20120711,000000,21.447,21.601,21.338,21.429,40999,0
+USB_H.US,D,20120712,000000,21.437,21.537,21.338,21.4,78401,0
+USB_H.US,D,20120713,000000,21.5,21.519,21.237,21.281,69556,0
+USB_H.US,D,20120716,000000,21.373,21.556,21.365,21.556,71098,0
+USB_H.US,D,20120717,000000,21.547,21.638,21.429,21.638,105834,0
+USB_H.US,D,20120718,000000,21.556,21.601,21.491,21.556,43161,0
+USB_H.US,D,20120719,000000,21.556,21.61,20.817,20.998,283067,0
+USB_H.US,D,20120720,000000,21.054,21.272,20.963,21.272,54647,0
+USB_H.US,D,20120723,000000,21.064,21.373,21.046,21.29,59888,0
+USB_H.US,D,20120724,000000,21.373,21.481,21.146,21.281,52735,0
+USB_H.US,D,20120725,000000,21.319,21.373,21.218,21.246,32654,0
+USB_H.US,D,20120726,000000,21.328,21.328,21.246,21.265,39684,0
+USB_H.US,D,20120727,000000,21.209,21.391,21.172,21.281,88670,0
+USB_H.US,D,20120730,000000,21.328,21.456,21.127,21.373,53218,0
+USB_H.US,D,20120731,000000,21.437,21.437,21.237,21.237,36590,0
+USB_H.US,D,20120801,000000,21.381,21.464,21.265,21.265,30138,0
+USB_H.US,D,20120802,000000,21.4,21.464,21.081,21.089,34636,0
+USB_H.US,D,20120803,000000,21.237,21.572,21.199,21.572,24260,0
+USB_H.US,D,20120806,000000,21.556,21.638,21.218,21.628,36958,0
+USB_H.US,D,20120807,000000,21.628,21.738,21.529,21.738,76807,0
+USB_H.US,D,20120808,000000,21.756,21.848,21.692,21.829,46148,0
+USB_H.US,D,20120809,000000,21.829,22.339,21.756,22.247,65458,0
+USB_H.US,D,20120810,000000,22.121,22.256,21.955,22.14,22964,0
+USB_H.US,D,20120813,000000,22.102,22.147,21.874,22.056,51033,0
+USB_H.US,D,20120814,000000,22.021,22.04,21.802,21.883,55227,0
+USB_H.US,D,20120815,000000,21.965,21.965,21.829,21.939,54632,0
+USB_H.US,D,20120816,000000,21.864,22.011,21.829,21.92,69187,0
+USB_H.US,D,20120817,000000,21.93,21.965,21.82,21.874,46538,0
+USB_H.US,D,20120820,000000,21.883,21.902,21.792,21.855,48938,0
+USB_H.US,D,20120821,000000,21.802,22.165,21.783,22.165,91726,0
+USB_H.US,D,20120822,000000,22.03,22.102,21.984,22.074,24052,0
+USB_H.US,D,20120823,000000,22.093,22.102,21.848,21.93,32299,0
+USB_H.US,D,20120824,000000,21.939,22.074,21.874,22.074,26369,0
+USB_H.US,D,20120827,000000,22.056,22.147,21.883,21.984,45871,0
+USB_H.US,D,20120828,000000,21.955,22.074,21.955,22.056,35134,0
+USB_H.US,D,20120829,000000,22.011,22.102,21.993,22.084,41648,0
+USB_H.US,D,20120830,000000,22.102,22.184,21.974,22.056,46127,0
+USB_H.US,D,20120831,000000,22.121,22.231,22.056,22.121,26563,0
+USB_H.US,D,20120904,000000,22.093,22.231,22.011,22.102,32377,0
+USB_H.US,D,20120905,000000,22.184,22.184,21.974,21.993,32584,0
+USB_H.US,D,20120906,000000,22.04,22.14,21.874,21.93,156989,0
+USB_H.US,D,20120907,000000,21.902,21.955,21.711,21.829,31589,0
+USB_H.US,D,20120910,000000,21.855,22.021,21.855,21.993,26996,0
+USB_H.US,D,20120911,000000,21.965,21.965,21.802,21.802,62705,0
+USB_H.US,D,20120912,000000,21.902,22.13,21.783,22.04,176170,0
+USB_H.US,D,20120913,000000,22.121,22.147,21.848,21.948,52538,0
+USB_H.US,D,20120914,000000,22.04,22.04,21.792,21.883,46857,0
+USB_H.US,D,20120917,000000,21.874,21.948,21.748,21.893,28525,0
+USB_H.US,D,20120918,000000,21.829,21.939,21.783,21.902,43567,0
+USB_H.US,D,20120919,000000,21.874,22.011,21.864,21.974,32962,0
+USB_H.US,D,20120920,000000,21.974,22.056,21.93,22.03,31077,0
+USB_H.US,D,20120921,000000,22.074,22.266,21.993,21.993,32064,0
+USB_H.US,D,20120924,000000,21.93,22.256,21.93,21.93,56302,0
+USB_H.US,D,20120925,000000,21.993,22.238,21.993,22.212,57022,0
+USB_H.US,D,20120926,000000,22.04,22.147,21.939,22.13,28655,0
+USB_H.US,D,20120927,000000,22.102,22.194,22.056,22.147,51266,0
+USB_H.US,D,20120928,000000,22.147,22.194,21.893,21.902,62197,0
+USB_H.US,D,20121001,000000,21.893,22.194,21.893,22.13,45004,0
+USB_H.US,D,20121002,000000,22.165,22.221,21.93,22.202,36936,0
+USB_H.US,D,20121003,000000,22.221,22.247,22.084,22.111,32003,0
+USB_H.US,D,20121004,000000,22.165,22.194,21.939,21.965,79075,0
+USB_H.US,D,20121005,000000,22.04,22.121,21.993,22.065,53015,0
+USB_H.US,D,20121008,000000,22.03,22.322,22.03,22.165,32699,0
+USB_H.US,D,20121009,000000,22.194,22.194,22.074,22.147,46428,0
+USB_H.US,D,20121010,000000,22.056,22.184,22.056,22.093,52236,0
+USB_H.US,D,20121011,000000,22.147,22.194,22.04,22.13,65411,0
+USB_H.US,D,20121012,000000,22.175,22.184,22.121,22.175,21317,0
+USB_H.US,D,20121015,000000,22.231,22.275,22.165,22.247,111297,0
+USB_H.US,D,20121016,000000,22.056,22.322,22.056,22.312,82760,0
+USB_H.US,D,20121017,000000,22.221,22.394,22.147,22.212,129914,0
+USB_H.US,D,20121018,000000,22.231,22.54,22.231,22.513,70848,0
+USB_H.US,D,20121019,000000,22.457,22.667,22.457,22.513,131709,0
+USB_H.US,D,20121022,000000,22.513,22.622,22.184,22.293,91448,0
+USB_H.US,D,20121023,000000,22.175,22.413,22.13,22.394,36752,0
+USB_H.US,D,20121024,000000,22.504,22.504,22.156,22.212,82458,0
+USB_H.US,D,20121025,000000,22.231,22.275,22.084,22.13,39782,0
+USB_H.US,D,20121026,000000,22.102,22.184,22.047,22.13,68033,0
+USB_H.US,D,20121031,000000,21.955,22.14,21.955,22.074,46790,0
+USB_H.US,D,20121101,000000,22.14,22.312,22.111,22.256,21802,0
+USB_H.US,D,20121102,000000,22.376,22.394,22.202,22.247,41663,0
+USB_H.US,D,20121105,000000,22.331,22.431,22.231,22.238,52179,0
+USB_H.US,D,20121106,000000,22.339,22.376,22.231,22.231,30789,0
+USB_H.US,D,20121107,000000,22.194,22.231,22.102,22.231,31191,0
+USB_H.US,D,20121108,000000,22.165,22.256,22.084,22.147,33506,0
+USB_H.US,D,20121109,000000,22.147,22.357,22.047,22.202,30988,0
+USB_H.US,D,20121112,000000,22.175,22.413,22.165,22.285,18721,0
+USB_H.US,D,20121113,000000,22.303,22.457,22.212,22.431,60306,0
+USB_H.US,D,20121114,000000,22.394,22.439,21.965,21.993,44345,0
+USB_H.US,D,20121115,000000,22.074,22.147,21.529,21.839,98656,0
+USB_H.US,D,20121116,000000,21.883,22.347,21.848,22.275,57382,0
+USB_H.US,D,20121119,000000,22.376,22.504,22.275,22.467,40847,0
+USB_H.US,D,20121120,000000,22.431,22.567,22.431,22.504,30315,0
+USB_H.US,D,20121121,000000,22.476,22.604,22.403,22.457,31948,0
+USB_H.US,D,20121123,000000,22.513,22.631,22.457,22.595,14693,0
+USB_H.US,D,20121126,000000,22.548,22.639,22.413,22.513,41953,0
+USB_H.US,D,20121127,000000,22.467,22.667,22.457,22.504,46525,0
+USB_H.US,D,20121128,000000,22.567,22.567,22.439,22.513,44738,0
+USB_H.US,D,20121129,000000,22.567,22.639,22.385,22.385,44486,0
+USB_H.US,D,20121130,000000,22.413,22.648,22.403,22.403,63403,0
+USB_H.US,D,20121203,000000,22.457,22.567,22.376,22.413,48766,0
+USB_H.US,D,20121204,000000,22.448,22.523,22.413,22.485,19839,0
+USB_H.US,D,20121205,000000,22.523,22.631,22.413,22.413,62619,0
+USB_H.US,D,20121206,000000,22.476,22.548,22.394,22.467,41990,0
+USB_H.US,D,20121207,000000,22.422,22.548,22.376,22.422,19873,0
+USB_H.US,D,20121210,000000,22.422,22.513,22.422,22.457,27160,0
+USB_H.US,D,20121211,000000,22.457,22.54,22.439,22.448,30773,0
+USB_H.US,D,20121212,000000,22.485,22.523,22.431,22.494,19635,0
+USB_H.US,D,20121213,000000,22.448,22.448,22.376,22.385,48703,0
+USB_H.US,D,20121214,000000,22.422,22.54,22.413,22.448,15173,0
+USB_H.US,D,20121217,000000,22.504,22.53,22.457,22.494,36668,0
+USB_H.US,D,20121218,000000,22.422,22.513,22.413,22.457,49501,0
+USB_H.US,D,20121219,000000,22.494,22.504,22.376,22.385,53396,0
+USB_H.US,D,20121220,000000,22.376,22.422,22.175,22.303,51035,0
+USB_H.US,D,20121221,000000,22.303,22.303,22.14,22.14,33860,0
+USB_H.US,D,20121224,000000,22.147,22.285,22.102,22.165,12543,0
+USB_H.US,D,20121226,000000,22.121,22.212,22.102,22.194,25461,0
+USB_H.US,D,20121227,000000,22.307,22.371,22.077,22.086,29733,0
+USB_H.US,D,20121228,000000,21.956,22.703,21.956,22.638,50123,0
+USB_H.US,D,20121231,000000,22.555,22.703,22.555,22.703,35470,0
+USB_H.US,D,20130102,000000,22.713,22.906,22.713,22.906,35032,0
+USB_H.US,D,20130103,000000,22.859,22.979,22.85,22.85,26046,0
+USB_H.US,D,20130104,000000,22.868,22.998,22.84,22.887,38484,0
+USB_H.US,D,20130107,000000,22.906,22.951,22.822,22.831,15654,0
+USB_H.US,D,20130108,000000,22.813,22.85,22.721,22.805,17253,0
+USB_H.US,D,20130109,000000,22.859,22.859,22.656,22.703,86022,0
+USB_H.US,D,20130110,000000,22.694,22.694,22.592,22.656,54448,0
+USB_H.US,D,20130111,000000,22.602,22.767,22.602,22.694,141343,0
+USB_H.US,D,20130114,000000,22.638,22.666,22.537,22.537,74652,0
+USB_H.US,D,20130115,000000,22.656,22.656,22.159,22.27,141683,0
+USB_H.US,D,20130116,000000,22.26,22.26,22.049,22.077,154965,0
+USB_H.US,D,20130117,000000,22.105,22.215,22.032,22.077,401574,0
+USB_H.US,D,20130118,000000,22.133,22.133,21.966,22.086,260745,0
+USB_H.US,D,20130122,000000,22.159,22.235,22.105,22.141,199885,0
+USB_H.US,D,20130123,000000,22.197,22.326,22.169,22.178,169914,0
+USB_H.US,D,20130124,000000,22.225,22.225,22.086,22.105,133508,0
+USB_H.US,D,20130125,000000,22.141,22.169,22.041,22.086,70528,0
+USB_H.US,D,20130128,000000,22.077,22.114,22.041,22.058,107961,0
+USB_H.US,D,20130129,000000,22.077,22.133,22.058,22.067,65852,0
+USB_H.US,D,20130130,000000,22.105,22.105,22.032,22.058,102568,0
+USB_H.US,D,20130131,000000,22.013,22.067,21.985,21.985,93763,0
+USB_H.US,D,20130201,000000,22.105,22.105,21.995,22.004,119370,0
+USB_H.US,D,20130204,000000,22.004,22.004,21.893,21.995,52984,0
+USB_H.US,D,20130205,000000,22.049,22.105,22.032,22.067,108723,0
+USB_H.US,D,20130206,000000,22.077,22.077,22.004,22.049,149145,0
+USB_H.US,D,20130207,000000,22.041,22.049,22.022,22.041,79276,0
+USB_H.US,D,20130208,000000,22.049,22.105,22.013,22.067,138951,0
+USB_H.US,D,20130211,000000,22.049,22.058,22.041,22.049,60630,0
+USB_H.US,D,20130212,000000,22.041,22.058,22.013,22.022,71683,0
+USB_H.US,D,20130213,000000,22.067,22.178,21.921,21.975,103242,0
+USB_H.US,D,20130214,000000,22.013,22.041,21.966,22.032,95213,0
+USB_H.US,D,20130215,000000,22.133,22.178,22.004,22.032,87859,0
+USB_H.US,D,20130219,000000,22.159,22.159,22.013,22.022,67128,0
+USB_H.US,D,20130220,000000,22.041,22.086,21.829,21.855,89688,0
+USB_H.US,D,20130221,000000,21.893,21.94,21.626,21.728,92640,0
+USB_H.US,D,20130222,000000,21.728,21.884,21.7,21.792,79279,0
+USB_H.US,D,20130225,000000,21.848,22.013,21.848,21.985,61038,0
+USB_H.US,D,20130226,000000,22.105,22.105,21.966,22.022,81601,0
+USB_H.US,D,20130227,000000,22.004,22.004,21.985,22.004,91198,0
+USB_H.US,D,20130228,000000,22.004,22.004,21.903,21.985,128949,0
+USB_H.US,D,20130301,000000,21.966,22.004,21.966,21.995,80030,0
+USB_H.US,D,20130304,000000,21.995,22.032,21.949,21.985,80185,0
+USB_H.US,D,20130305,000000,22.049,22.086,21.975,22.004,65173,0
+USB_H.US,D,20130306,000000,22.004,22.086,22.004,22.041,79146,0
+USB_H.US,D,20130307,000000,22.149,22.149,21.949,22.077,97547,0
+USB_H.US,D,20130308,000000,22.124,22.124,22.032,22.032,51788,0
+USB_H.US,D,20130311,000000,22.105,22.105,21.985,22.032,68834,0
+USB_H.US,D,20130312,000000,21.985,22.049,21.985,22.049,97151,0
+USB_H.US,D,20130313,000000,22.032,22.096,21.975,22.032,90230,0
+USB_H.US,D,20130314,000000,22.049,22.049,22.022,22.032,86095,0
+USB_H.US,D,20130315,000000,22.032,22.041,22.004,22.013,212995,0
+USB_H.US,D,20130318,000000,22.149,22.149,21.956,21.995,70836,0
+USB_H.US,D,20130319,000000,22.032,22.032,21.975,22.013,46148,0
+USB_H.US,D,20130320,000000,22.013,22.041,21.985,21.995,289525,0
+USB_H.US,D,20130321,000000,22.013,22.149,22.004,22.013,66856,0
+USB_H.US,D,20130322,000000,22.013,22.188,21.995,22.124,72782,0
+USB_H.US,D,20130325,000000,22.077,22.077,22.004,22.013,370898,0
+USB_H.US,D,20130326,000000,22.059,22.181,22.059,22.088,62014,0
+USB_H.US,D,20130327,000000,22.116,22.143,22.088,22.126,101202,0
+USB_H.US,D,20130328,000000,22.136,22.171,22.098,22.098,103638,0
+USB_H.US,D,20130401,000000,22.136,22.152,22.116,22.152,80144,0
+USB_H.US,D,20130402,000000,22.152,22.181,22.107,22.107,113103,0
+USB_H.US,D,20130403,000000,22.152,22.152,22.051,22.098,85714,0
+USB_H.US,D,20130404,000000,22.136,22.143,22.116,22.136,117461,0
+USB_H.US,D,20130405,000000,22.069,22.136,22.069,22.107,307210,0
+USB_H.US,D,20130408,000000,22.126,22.136,22.107,22.136,80507,0
+USB_H.US,D,20130409,000000,22.143,22.143,22.116,22.136,110972,0
+USB_H.US,D,20130410,000000,22.136,22.181,22.136,22.181,100008,0
+USB_H.US,D,20130411,000000,22.191,22.199,22.162,22.199,38829,0
+USB_H.US,D,20130412,000000,22.302,22.302,22.228,22.274,57139,0
+USB_H.US,D,20130415,000000,22.237,22.274,22.209,22.209,195859,0
+USB_H.US,D,20130416,000000,22.246,22.311,22.181,22.228,67074,0
+USB_H.US,D,20130417,000000,22.191,22.219,22.191,22.199,350376,0
+USB_H.US,D,20130418,000000,22.219,22.237,22.152,22.237,853481,0
+USB_H.US,D,20130419,000000,22.283,22.562,22.005,22.162,179941,0
+USB_H.US,D,20130422,000000,22.171,22.237,22.136,22.237,64216,0
+USB_H.US,D,20130423,000000,22.143,22.228,22.143,22.228,75289,0
+USB_H.US,D,20130424,000000,22.209,22.228,22.191,22.199,195177,0
+USB_H.US,D,20130425,000000,22.199,22.219,22.143,22.152,65381,0
+USB_H.US,D,20130426,000000,22.209,22.219,22.181,22.219,19736,0
+USB_H.US,D,20130429,000000,22.237,22.283,22.219,22.283,97112,0
+USB_H.US,D,20130430,000000,22.283,22.283,22.191,22.191,75516,0
+USB_H.US,D,20130501,000000,22.219,22.254,22.209,22.254,91138,0
+USB_H.US,D,20130502,000000,22.209,22.237,22.191,22.237,200294,0
+USB_H.US,D,20130503,000000,22.283,22.292,22.209,22.209,214908,0
+USB_H.US,D,20130506,000000,22.237,22.237,22.219,22.228,109994,0
+USB_H.US,D,20130507,000000,22.246,22.292,22.228,22.292,456516,0
+USB_H.US,D,20130508,000000,22.283,22.283,22.228,22.246,188196,0
+USB_H.US,D,20130509,000000,22.254,22.283,22.237,22.264,95631,0
+USB_H.US,D,20130510,000000,22.274,22.292,22.237,22.237,72215,0
+USB_H.US,D,20130513,000000,22.264,22.274,22.246,22.264,127842,0
+USB_H.US,D,20130514,000000,22.264,22.283,22.237,22.264,94514,0
+USB_H.US,D,20130515,000000,22.264,22.264,22.228,22.228,93180,0
+USB_H.US,D,20130516,000000,22.254,22.274,22.228,22.237,125904,0
+USB_H.US,D,20130517,000000,22.246,22.246,22.219,22.237,111643,0
+USB_H.US,D,20130520,000000,22.209,22.246,22.209,22.228,128995,0
+USB_H.US,D,20130521,000000,22.237,22.254,22.209,22.219,137745,0
+USB_H.US,D,20130522,000000,22.302,22.302,22.219,22.219,264668,0
+USB_H.US,D,20130523,000000,22.228,22.228,22.191,22.199,101727,0
+USB_H.US,D,20130524,000000,22.191,22.254,22.152,22.191,99084,0
+USB_H.US,D,20130528,000000,22.283,22.292,22.181,22.191,110408,0
+USB_H.US,D,20130529,000000,22.246,22.311,22.152,22.237,257215,0
+USB_H.US,D,20130530,000000,22.237,22.283,22.171,22.219,230214,0
+USB_H.US,D,20130531,000000,22.219,22.219,21.41,21.41,75274,0
+USB_H.US,D,20130603,000000,21.829,21.986,21.493,21.679,52471,0
+USB_H.US,D,20130604,000000,21.986,22.079,21.819,21.912,269975,0
+USB_H.US,D,20130605,000000,21.864,21.893,21.653,21.781,46751,0
+USB_H.US,D,20130606,000000,21.848,21.903,21.689,21.848,74004,0
+USB_H.US,D,20130607,000000,21.893,21.893,21.819,21.848,83878,0
+USB_H.US,D,20130610,000000,21.848,21.848,21.736,21.819,49672,0
+USB_H.US,D,20130611,000000,21.772,21.819,21.448,21.661,113473,0
+USB_H.US,D,20130612,000000,21.718,21.762,21.085,21.308,100706,0
+USB_H.US,D,20130613,000000,21.327,21.624,21.011,21.541,68699,0
+USB_H.US,D,20130614,000000,21.484,21.801,21.263,21.801,169031,0
+USB_H.US,D,20130617,000000,21.653,21.754,21.465,21.577,322815,0
+USB_H.US,D,20130618,000000,21.577,21.577,21.493,21.541,132828,0
+USB_H.US,D,20130619,000000,21.567,21.772,21.318,21.493,128636,0
+USB_H.US,D,20130620,000000,21.355,21.391,21.001,21.27,73248,0
+USB_H.US,D,20130621,000000,21.215,21.308,20.202,20.202,194362,0
+USB_H.US,D,20130624,000000,20.288,20.288,19.154,19.646,177484,0
+USB_H.US,D,20130625,000000,19.739,19.822,19.274,19.777,411821,0
+USB_H.US,D,20130626,000000,19.948,19.997,19.854,19.894,318706,0
+USB_H.US,D,20130627,000000,19.977,20.023,19.939,19.958,228296,0
+USB_H.US,D,20130628,000000,20.188,20.225,19.959,20.094,132525,0
+USB_H.US,D,20130701,000000,20.014,20.014,19.874,19.894,160265,0
+USB_H.US,D,20130702,000000,19.948,19.948,19.845,19.845,147423,0
+USB_H.US,D,20130703,000000,19.884,19.93,19.77,19.809,59359,0
+USB_H.US,D,20130705,000000,19.894,20.117,19.732,20.052,85467,0
+USB_H.US,D,20130708,000000,20.127,20.39,20.014,20.107,91288,0
+USB_H.US,D,20130709,000000,20.165,20.249,20.091,20.136,301638,0
+USB_H.US,D,20130710,000000,20.175,20.175,20.081,20.107,152740,0
+USB_H.US,D,20130711,000000,20.165,20.184,20.127,20.165,170904,0
+USB_H.US,D,20130712,000000,20.278,20.427,20.278,20.382,158134,0
+USB_H.US,D,20130715,000000,20.663,20.811,20.456,20.643,138789,0
+USB_H.US,D,20130716,000000,20.801,20.831,20.614,20.634,72787,0
+USB_H.US,D,20130717,000000,20.737,20.869,20.53,20.605,102064,0
+USB_H.US,D,20130718,000000,20.634,20.634,20.605,20.605,142780,0
+USB_H.US,D,20130719,000000,20.634,20.634,20.466,20.466,87488,0
+USB_H.US,D,20130722,000000,20.466,20.512,20.362,20.362,168984,0
+USB_H.US,D,20130723,000000,20.427,20.456,20.249,20.323,68671,0
+USB_H.US,D,20130724,000000,20.39,20.39,20.221,20.229,68142,0
+USB_H.US,D,20130725,000000,20.221,20.249,19.987,20.099,91181,0
+USB_H.US,D,20130726,000000,20.107,20.165,19.968,20.155,90926,0
+USB_H.US,D,20130729,000000,20.165,20.202,20.033,20.127,94028,0
+USB_H.US,D,20130730,000000,20.052,20.175,19.8,19.836,92572,0
+USB_H.US,D,20130731,000000,19.92,19.997,19.78,19.977,81700,0
+USB_H.US,D,20130801,000000,20.023,20.052,19.809,19.894,101811,0
+USB_H.US,D,20130802,000000,19.958,19.958,19.836,19.902,72436,0
+USB_H.US,D,20130805,000000,19.92,19.92,19.826,19.911,60226,0
+USB_H.US,D,20130806,000000,19.902,19.92,19.836,19.902,326235,0
+USB_H.US,D,20130807,000000,19.939,19.939,19.884,19.902,81010,0
+USB_H.US,D,20130808,000000,20.042,20.042,19.884,19.93,91993,0
+USB_H.US,D,20130809,000000,19.987,20.305,19.816,19.894,55978,0
+USB_H.US,D,20130812,000000,19.894,19.939,19.874,19.874,59485,0
+USB_H.US,D,20130813,000000,19.92,19.92,19.761,19.8,60666,0
+USB_H.US,D,20130814,000000,19.845,19.874,19.62,19.639,80374,0
+USB_H.US,D,20130815,000000,19.555,19.563,19.357,19.461,95824,0
+USB_H.US,D,20130816,000000,19.47,19.47,19.076,19.141,80445,0
+USB_H.US,D,20130819,000000,19.208,19.208,18.842,18.936,87001,0
+USB_H.US,D,20130820,000000,18.794,18.963,18.635,18.953,258648,0
+USB_H.US,D,20130821,000000,18.869,19.001,18.794,18.926,286834,0
+USB_H.US,D,20130822,000000,18.953,18.953,18.654,18.869,142734,0
+USB_H.US,D,20130823,000000,18.86,18.926,18.785,18.917,106576,0
+USB_H.US,D,20130826,000000,19.011,19.123,18.578,18.607,126116,0
+USB_H.US,D,20130827,000000,18.598,18.766,18.391,18.551,80539,0
+USB_H.US,D,20130828,000000,18.626,18.72,18.607,18.672,67848,0
+USB_H.US,D,20130829,000000,18.72,18.748,18.616,18.645,126296,0
+USB_H.US,D,20130830,000000,18.916,18.935,18.697,18.887,55024,0
+USB_H.US,D,20130903,000000,18.72,18.72,18.194,18.297,104650,0
+USB_H.US,D,20130904,000000,18.335,18.335,17.95,18.072,544563,0
+USB_H.US,D,20130905,000000,18.147,18.147,17.715,17.735,209579,0
+USB_H.US,D,20130906,000000,17.829,17.829,16.562,17.547,1207990,0
+USB_H.US,D,20130909,000000,17.659,17.707,16.224,17.593,5830686,0
+USB_H.US,D,20130910,000000,17.641,17.95,17.613,17.687,106219,0
+USB_H.US,D,20130911,000000,17.744,17.829,17.5,17.781,66911,0
+USB_H.US,D,20130912,000000,17.819,17.837,17.715,17.809,73201,0
+USB_H.US,D,20130913,000000,17.837,17.894,17.593,17.829,66200,0
+USB_H.US,D,20130916,000000,17.856,17.941,17.641,17.687,87894,0
+USB_H.US,D,20130917,000000,17.735,17.829,17.547,17.809,71530,0
+USB_H.US,D,20130918,000000,17.875,18.016,17.659,18.006,130466,0
+USB_H.US,D,20130919,000000,18.063,18.326,17.903,18.081,145355,0
+USB_H.US,D,20130920,000000,18.128,18.25,18.1,18.166,64403,0
+USB_H.US,D,20130923,000000,18.25,18.307,18.203,18.25,60811,0
+USB_H.US,D,20130924,000000,18.354,18.607,18.297,18.475,138547,0
+USB_H.US,D,20130925,000000,18.551,18.748,18.504,18.71,124474,0
+USB_H.US,D,20130926,000000,18.801,19.039,18.745,19.039,121501,0
+USB_H.US,D,20130927,000000,19.096,19.172,18.527,18.745,78146,0
+USB_H.US,D,20130930,000000,18.735,18.735,18.517,18.517,107665,0
+USB_H.US,D,20131001,000000,18.668,18.716,18.298,18.451,136497,0
+USB_H.US,D,20131002,000000,18.459,18.573,18.356,18.451,71572,0
+USB_H.US,D,20131003,000000,18.564,18.564,18.336,18.488,69942,0
+USB_H.US,D,20131004,000000,18.527,18.602,18.441,18.573,41328,0
+USB_H.US,D,20131007,000000,18.602,18.688,18.536,18.593,82527,0
+USB_H.US,D,20131008,000000,18.622,18.659,18.527,18.593,51768,0
+USB_H.US,D,20131009,000000,18.612,18.612,18.346,18.441,51276,0
+USB_H.US,D,20131010,000000,18.545,18.64,18.422,18.63,40925,0
+USB_H.US,D,20131011,000000,18.602,18.754,18.602,18.63,44516,0
+USB_H.US,D,20131014,000000,18.65,18.906,18.564,18.868,48980,0
+USB_H.US,D,20131015,000000,18.935,18.944,18.716,18.745,94795,0
+USB_H.US,D,20131016,000000,18.792,18.906,18.688,18.83,31714,0
+USB_H.US,D,20131017,000000,18.868,18.944,18.697,18.745,72169,0
+USB_H.US,D,20131018,000000,18.792,18.982,18.726,18.868,900786,0
+USB_H.US,D,20131021,000000,18.982,19.096,18.688,18.716,87271,0
+USB_H.US,D,20131022,000000,18.896,18.916,18.716,18.801,134233,0
+USB_H.US,D,20131023,000000,18.849,18.896,18.745,18.849,88239,0
+USB_H.US,D,20131024,000000,18.944,18.944,18.622,18.697,1309769,0
+USB_H.US,D,20131025,000000,18.792,18.792,18.555,18.593,69141,0
+USB_H.US,D,20131028,000000,18.659,18.678,18.422,18.422,101734,0
+USB_H.US,D,20131029,000000,18.527,18.63,18.375,18.602,49233,0
+USB_H.US,D,20131030,000000,18.612,18.754,18.459,18.536,66218,0
+USB_H.US,D,20131031,000000,18.564,18.706,18.365,18.706,63661,0
+USB_H.US,D,20131101,000000,18.688,18.688,18.432,18.593,59223,0
+USB_H.US,D,20131104,000000,18.488,18.716,18.469,18.678,81519,0
+USB_H.US,D,20131105,000000,18.678,18.678,18.422,18.498,70411,0
+USB_H.US,D,20131106,000000,18.593,18.593,18.469,18.564,88180,0
+USB_H.US,D,20131107,000000,18.478,18.527,18.393,18.412,122671,0
+USB_H.US,D,20131108,000000,18.393,18.432,18.317,18.422,70126,0
+USB_H.US,D,20131111,000000,18.365,18.507,18.308,18.432,74653,0
+USB_H.US,D,20131112,000000,18.365,18.478,18.317,18.383,156941,0
+USB_H.US,D,20131113,000000,18.346,18.412,18.27,18.317,84919,0
+USB_H.US,D,20131114,000000,18.317,18.375,18.194,18.27,106704,0
+USB_H.US,D,20131115,000000,18.317,18.346,18.232,18.346,52138,0
+USB_H.US,D,20131118,000000,18.308,18.412,18.298,18.356,35634,0
+USB_H.US,D,20131119,000000,18.412,18.412,18.08,18.099,123605,0
+USB_H.US,D,20131120,000000,18.137,18.175,18.061,18.061,143243,0
+USB_H.US,D,20131121,000000,18.119,18.298,17.995,18.166,96700,0
+USB_H.US,D,20131122,000000,18.27,18.488,18.222,18.251,134246,0
+USB_H.US,D,20131125,000000,18.27,18.451,18.185,18.327,81944,0
+USB_H.US,D,20131126,000000,18.27,18.375,18.261,18.28,86791,0
+USB_H.US,D,20131127,000000,18.28,18.375,18.251,18.28,69694,0
+USB_H.US,D,20131129,000000,18.232,18.383,18.232,18.289,19215,0
+USB_H.US,D,20131202,000000,18.317,18.346,18.222,18.298,71581,0
+USB_H.US,D,20131203,000000,18.317,18.346,18.137,18.251,125555,0
+USB_H.US,D,20131204,000000,18.204,18.27,18.137,18.241,159895,0
+USB_H.US,D,20131205,000000,18.317,18.317,18.213,18.232,194731,0
+USB_H.US,D,20131206,000000,18.232,18.327,18.213,18.241,190318,0
+USB_H.US,D,20131209,000000,18.241,18.412,18.222,18.346,132112,0
+USB_H.US,D,20131210,000000,18.28,18.412,18.175,18.28,156919,0
+USB_H.US,D,20131211,000000,18.298,18.298,18.175,18.222,97945,0
+USB_H.US,D,20131212,000000,18.204,18.308,18.109,18.27,88363,0
+USB_H.US,D,20131213,000000,18.336,18.773,18.232,18.773,173344,0
+USB_H.US,D,20131216,000000,18.536,18.716,18.422,18.593,164764,0
+USB_H.US,D,20131217,000000,18.688,18.773,18.517,18.555,130671,0
+USB_H.US,D,20131218,000000,18.545,18.792,18.545,18.63,132892,0
+USB_H.US,D,20131219,000000,18.564,18.735,18.422,18.488,124314,0
+USB_H.US,D,20131220,000000,18.726,18.726,18.459,18.488,105844,0
+USB_H.US,D,20131223,000000,18.536,18.678,18.488,18.564,143627,0
+USB_H.US,D,20131224,000000,18.441,18.622,18.412,18.478,55342,0
+USB_H.US,D,20131226,000000,18.451,18.573,18.346,18.383,84555,0
+USB_H.US,D,20131227,000000,18.253,18.455,18.224,18.426,175864,0
+USB_H.US,D,20131230,000000,18.311,18.387,18.215,18.368,199023,0
+USB_H.US,D,20131231,000000,18.263,18.665,18.224,18.665,185174,0
+USB_H.US,D,20140102,000000,18.551,18.704,18.435,18.665,20322,0
+USB_H.US,D,20140103,000000,18.656,18.8,18.656,18.714,28703,0
+USB_H.US,D,20140106,000000,18.724,18.867,18.695,18.829,69332,0
+USB_H.US,D,20140107,000000,18.916,18.944,18.81,18.916,63762,0
+USB_H.US,D,20140108,000000,18.848,18.983,18.839,18.887,59894,0
+USB_H.US,D,20140109,000000,18.857,19.049,18.857,19.021,45004,0
+USB_H.US,D,20140110,000000,19.012,19.28,19.012,19.204,61645,0
+USB_H.US,D,20140113,000000,19.271,19.521,19.04,19.069,149811,0
+USB_H.US,D,20140114,000000,19.145,19.155,18.925,19.021,82105,0
+USB_H.US,D,20140115,000000,19.088,19.241,19.049,19.127,82584,0
+USB_H.US,D,20140116,000000,19.251,19.31,19.069,19.155,274607,0
+USB_H.US,D,20140117,000000,19.241,19.319,19.108,19.108,102508,0
+USB_H.US,D,20140121,000000,19.145,19.233,19.049,19.079,92470,0
+USB_H.US,D,20140122,000000,19.04,19.376,19.031,19.3,69939,0
+USB_H.US,D,20140123,000000,19.261,19.462,19.127,19.241,54539,0
+USB_H.US,D,20140124,000000,19.136,19.357,19.108,19.204,76270,0
+USB_H.US,D,20140127,000000,19.28,19.28,19.04,19.184,66852,0
+USB_H.US,D,20140128,000000,19.271,19.271,19.175,19.233,82558,0
+USB_H.US,D,20140129,000000,19.108,19.29,19.108,19.145,110281,0
+USB_H.US,D,20140130,000000,19.145,19.28,19.145,19.214,45057,0
+USB_H.US,D,20140131,000000,19.204,19.443,19.108,19.443,48443,0
+USB_H.US,D,20140203,000000,19.376,19.376,19.233,19.357,45510,0
+USB_H.US,D,20140204,000000,19.261,19.347,19.108,19.136,314122,0
+USB_H.US,D,20140205,000000,19.233,19.905,19.155,19.251,262736,0
+USB_H.US,D,20140206,000000,19.29,19.337,19.175,19.241,87497,0
+USB_H.US,D,20140207,000000,19.319,19.337,19.204,19.337,51590,0
+USB_H.US,D,20140210,000000,19.251,19.415,19.241,19.357,73744,0
+USB_H.US,D,20140211,000000,19.28,19.492,19.204,19.462,623040,0
+USB_H.US,D,20140212,000000,19.492,19.578,19.425,19.529,29441,0
+USB_H.US,D,20140213,000000,19.521,19.625,19.472,19.607,16491,0
+USB_H.US,D,20140214,000000,19.635,19.694,19.578,19.625,32940,0
+USB_H.US,D,20140218,000000,19.625,19.75,19.625,19.731,25541,0
+USB_H.US,D,20140219,000000,19.75,19.886,19.598,19.607,34916,0
+USB_H.US,D,20140220,000000,19.704,19.704,19.521,19.617,19472,0
+USB_H.US,D,20140221,000000,19.704,19.75,19.674,19.704,20015,0
+USB_H.US,D,20140224,000000,19.846,19.982,19.694,19.731,186309,0
+USB_H.US,D,20140225,000000,19.837,19.962,19.704,19.952,68078,0
+USB_H.US,D,20140226,000000,20.068,20.068,19.625,19.625,109551,0
+USB_H.US,D,20140227,000000,19.625,19.713,19.549,19.713,79628,0
+USB_H.US,D,20140228,000000,19.75,19.79,19.674,19.731,52924,0
+USB_H.US,D,20140303,000000,19.76,19.76,19.539,19.731,60536,0
+USB_H.US,D,20140304,000000,19.809,19.866,19.741,19.866,67809,0
+USB_H.US,D,20140305,000000,19.876,19.923,19.78,19.856,59977,0
+USB_H.US,D,20140306,000000,19.866,19.952,19.741,19.741,54119,0
+USB_H.US,D,20140307,000000,19.809,19.809,19.492,19.704,2124208,0
+USB_H.US,D,20140310,000000,19.8,19.886,19.635,19.817,41567,0
+USB_H.US,D,20140311,000000,19.913,19.933,19.79,19.866,54598,0
+USB_H.US,D,20140312,000000,19.896,19.982,19.896,19.982,38965,0
+USB_H.US,D,20140313,000000,19.972,20.038,19.923,20.019,51679,0
+USB_H.US,D,20140314,000000,20.184,20.289,20.048,20.164,123754,0
+USB_H.US,D,20140317,000000,20.164,20.71,20.164,20.614,119618,0
+USB_H.US,D,20140318,000000,20.586,20.816,20.528,20.634,108184,0
+USB_H.US,D,20140319,000000,20.634,20.806,20.442,20.462,256678,0
+USB_H.US,D,20140320,000000,20.366,20.49,20.289,20.317,56066,0
+USB_H.US,D,20140321,000000,20.336,20.548,20.336,20.452,74029,0
+USB_H.US,D,20140324,000000,20.452,20.922,20.403,20.883,1761964,0
+USB_H.US,D,20140325,000000,20.961,20.961,20.624,20.779,684458,0
+USB_H.US,D,20140326,000000,20.787,20.883,20.654,20.883,620928,0
+USB_H.US,D,20140327,000000,21.242,21.242,20.804,21.135,48828,0
+USB_H.US,D,20140328,000000,21.076,21.125,20.951,21.038,35698,0
+USB_H.US,D,20140331,000000,21.135,21.242,20.941,21.202,86310,0
+USB_H.US,D,20140401,000000,21.222,21.57,21.095,21.436,62719,0
+USB_H.US,D,20140402,000000,21.339,21.406,21.086,21.086,45791,0
+USB_H.US,D,20140403,000000,21.202,21.339,21.058,21.212,107484,0
+USB_H.US,D,20140404,000000,21.339,21.339,21.095,21.135,151100,0
+USB_H.US,D,20140407,000000,21.115,21.279,21.095,21.262,250946,0
+USB_H.US,D,20140408,000000,21.212,21.289,21.086,21.086,106606,0
+USB_H.US,D,20140409,000000,21.145,21.396,21.105,21.212,74396,0
+USB_H.US,D,20140410,000000,21.299,21.329,21.076,21.115,39111,0
+USB_H.US,D,20140411,000000,21.068,21.319,21.048,21.262,57320,0
+USB_H.US,D,20140414,000000,21.319,21.473,21.319,21.339,51951,0
+USB_H.US,D,20140415,000000,21.416,21.465,21.183,21.192,156689,0
+USB_H.US,D,20140416,000000,21.262,21.299,21.145,21.242,45899,0
+USB_H.US,D,20140417,000000,21.289,21.289,20.998,21.048,192921,0
+USB_H.US,D,20140421,000000,21.105,21.289,21.028,21.192,113559,0
+USB_H.US,D,20140422,000000,21.212,21.262,21.105,21.202,148019,0
+USB_H.US,D,20140423,000000,21.165,21.262,21.165,21.212,26620,0
+USB_H.US,D,20140424,000000,21.262,21.262,21.145,21.242,92684,0
+USB_H.US,D,20140425,000000,21.173,21.503,21.173,21.483,96600,0
+USB_H.US,D,20140428,000000,21.436,21.523,21.349,21.513,68665,0
+USB_H.US,D,20140429,000000,21.483,21.533,21.359,21.533,64038,0
+USB_H.US,D,20140430,000000,21.473,21.58,21.436,21.58,27267,0
+USB_H.US,D,20140501,000000,21.58,21.65,21.416,21.62,150365,0
+USB_H.US,D,20140502,000000,21.553,21.784,21.456,21.473,118551,0
+USB_H.US,D,20140505,000000,21.456,21.503,21.396,21.446,31599,0
+USB_H.US,D,20140506,000000,21.465,21.503,21.349,21.483,41684,0
+USB_H.US,D,20140507,000000,21.513,21.697,21.456,21.63,59469,0
+USB_H.US,D,20140508,000000,21.677,21.737,21.553,21.553,34401,0
+USB_H.US,D,20140509,000000,21.57,21.659,21.473,21.57,41031,0
+USB_H.US,D,20140512,000000,21.58,21.667,21.562,21.64,71768,0
+USB_H.US,D,20140513,000000,21.677,21.727,21.553,21.57,59565,0
+USB_H.US,D,20140514,000000,21.58,21.727,21.553,21.707,32019,0
+USB_H.US,D,20140515,000000,21.707,21.707,21.386,21.416,101707,0
+USB_H.US,D,20140516,000000,21.436,21.465,21.202,21.262,47468,0
+USB_H.US,D,20140519,000000,21.232,21.232,20.998,21.018,83191,0
+USB_H.US,D,20140520,000000,21.038,21.038,20.864,20.951,59207,0
+USB_H.US,D,20140521,000000,20.921,20.989,20.854,20.874,62486,0
+USB_H.US,D,20140522,000000,20.854,20.874,20.767,20.844,26701,0
+USB_H.US,D,20140523,000000,20.785,20.795,20.61,20.67,28341,0
+USB_H.US,D,20140527,000000,20.68,20.804,20.583,20.62,29756,0
+USB_H.US,D,20140528,000000,20.65,20.795,20.486,20.795,100394,0
+USB_H.US,D,20140529,000000,20.804,20.979,20.698,20.931,51803,0
+USB_H.US,D,20140530,000000,20.892,21.115,20.892,21.086,142283,0
+USB_H.US,D,20140602,000000,21.048,21.155,20.998,21.068,68227,0
+USB_H.US,D,20140603,000000,21.076,21.125,20.874,20.892,105574,0
+USB_H.US,D,20140604,000000,20.921,21.105,20.67,21.018,279794,0
+USB_H.US,D,20140605,000000,20.961,21.386,20.921,21.319,35217,0
+USB_H.US,D,20140606,000000,21.446,21.57,21.446,21.523,23499,0
+USB_H.US,D,20140609,000000,21.426,21.727,21.426,21.59,127844,0
+USB_H.US,D,20140610,000000,21.61,21.61,21.27,21.386,85470,0
+USB_H.US,D,20140611,000000,21.289,21.339,21.183,21.27,38641,0
+USB_H.US,D,20140612,000000,21.212,21.416,21.212,21.289,39118,0
+USB_H.US,D,20140613,000000,21.222,21.289,21.183,21.252,33167,0
+USB_H.US,D,20140616,000000,21.339,21.339,21.165,21.173,24632,0
+USB_H.US,D,20140617,000000,21.232,21.426,21.155,21.359,34170,0
+USB_H.US,D,20140618,000000,21.533,21.65,21.446,21.58,57385,0
+USB_H.US,D,20140619,000000,21.63,21.764,21.6,21.717,61899,0
+USB_H.US,D,20140620,000000,21.64,21.707,21.493,21.493,30697,0
+USB_H.US,D,20140623,000000,21.473,21.513,21.319,21.329,61058,0
+USB_H.US,D,20140624,000000,21.339,21.473,21.339,21.465,21941,0
+USB_H.US,D,20140625,000000,21.406,21.659,21.406,21.63,89568,0
+USB_H.US,D,20140626,000000,21.689,21.729,21.571,21.66,35985,0
+USB_H.US,D,20140627,000000,21.679,21.905,21.669,21.699,29948,0
+USB_H.US,D,20140630,000000,21.66,21.777,21.631,21.749,22694,0
+USB_H.US,D,20140701,000000,21.729,21.767,21.631,21.749,39821,0
+USB_H.US,D,20140702,000000,21.689,21.767,21.611,21.651,23172,0
+USB_H.US,D,20140703,000000,21.553,21.621,21.415,21.562,21570,0
+USB_H.US,D,20140707,000000,21.553,21.581,21.415,21.455,83742,0
+USB_H.US,D,20140708,000000,21.425,21.581,21.425,21.571,68904,0
+USB_H.US,D,20140709,000000,21.543,21.767,21.543,21.767,46019,0
+USB_H.US,D,20140710,000000,21.651,21.963,21.533,21.817,37518,0
+USB_H.US,D,20140711,000000,21.66,21.945,21.66,21.945,41579,0
+USB_H.US,D,20140714,000000,21.885,22.013,21.807,21.973,25703,0
+USB_H.US,D,20140715,000000,21.945,22.023,21.915,22.023,32192,0
+USB_H.US,D,20140716,000000,22.023,22.023,21.945,22.013,45552,0
+USB_H.US,D,20140717,000000,21.963,22.023,21.757,21.757,33848,0
+USB_H.US,D,20140718,000000,21.749,21.993,21.739,21.787,90242,0
+USB_H.US,D,20140721,000000,21.855,21.915,21.757,21.757,24147,0
+USB_H.US,D,20140722,000000,21.669,21.749,21.553,21.601,76350,0
+USB_H.US,D,20140723,000000,21.571,21.739,21.562,21.66,30099,0
+USB_H.US,D,20140724,000000,21.651,21.847,21.571,21.807,35993,0
+USB_H.US,D,20140725,000000,21.749,21.847,21.739,21.837,11278,0
+USB_H.US,D,20140728,000000,21.777,21.827,21.601,21.611,24218,0
+USB_H.US,D,20140729,000000,21.581,21.581,21.473,21.571,56649,0
+USB_H.US,D,20140730,000000,21.651,21.777,21.571,21.699,74162,0
+USB_H.US,D,20140731,000000,21.591,21.689,21.357,21.473,49616,0
+USB_H.US,D,20140801,000000,21.455,21.483,21.131,21.189,41017,0
+USB_H.US,D,20140804,000000,21.249,21.249,20.935,21.073,45857,0
+USB_H.US,D,20140805,000000,20.965,21.063,20.759,20.877,27159,0
+USB_H.US,D,20140806,000000,20.857,21.063,20.857,20.984,30169,0
+USB_H.US,D,20140807,000000,20.945,21.699,20.945,21.543,34311,0
+USB_H.US,D,20140808,000000,21.571,21.631,21.455,21.581,20385,0
+USB_H.US,D,20140811,000000,21.553,21.66,21.533,21.66,18781,0
+USB_H.US,D,20140812,000000,21.641,21.953,21.641,21.885,25494,0
+USB_H.US,D,20140813,000000,21.935,22.169,21.817,22.101,39838,0
+USB_H.US,D,20140814,000000,22.051,22.237,21.993,22.061,35316,0
+USB_H.US,D,20140815,000000,22.043,22.043,21.953,22.043,16483,0
+USB_H.US,D,20140818,000000,22.071,22.169,21.983,22.051,19067,0
+USB_H.US,D,20140819,000000,22.043,22.091,21.973,22.051,28961,0
+USB_H.US,D,20140820,000000,22.023,22.101,21.963,22.043,30523,0
+USB_H.US,D,20140821,000000,22.013,22.061,21.895,21.905,85023,0
+USB_H.US,D,20140822,000000,21.895,21.925,21.797,21.797,18924,0
+USB_H.US,D,20140825,000000,21.757,21.993,21.749,21.983,29753,0
+USB_H.US,D,20140826,000000,21.915,22.14,21.915,22.111,29755,0
+USB_H.US,D,20140827,000000,22.111,22.159,22.033,22.043,32412,0
+USB_H.US,D,20140828,000000,22.051,22.081,21.787,21.827,35214,0
+USB_H.US,D,20140829,000000,21.777,21.837,21.641,21.651,35400,0
+USB_H.US,D,20140902,000000,21.669,21.729,21.631,21.689,16973,0
+USB_H.US,D,20140903,000000,21.621,21.739,21.581,21.729,35380,0
+USB_H.US,D,20140904,000000,21.699,21.787,21.151,21.268,61506,0
+USB_H.US,D,20140905,000000,21.297,21.503,21.101,21.151,78295,0
+USB_H.US,D,20140908,000000,21.131,21.268,21.131,21.229,22705,0
+USB_H.US,D,20140909,000000,21.307,21.366,21.121,21.229,35645,0
+USB_H.US,D,20140910,000000,21.199,21.278,21.043,21.171,22801,0
+USB_H.US,D,20140911,000000,21.171,21.219,20.877,21.219,51421,0
+USB_H.US,D,20140912,000000,21.141,21.268,21.141,21.229,17208,0
+USB_H.US,D,20140915,000000,21.171,21.307,21.111,21.171,81679,0
+USB_H.US,D,20140916,000000,21.199,21.229,21.033,21.171,28994,0
+USB_H.US,D,20140917,000000,21.151,21.473,21.151,21.445,38292,0
+USB_H.US,D,20140918,000000,21.445,21.689,21.445,21.571,29247,0
+USB_H.US,D,20140919,000000,21.581,21.817,21.385,21.483,26155,0
+USB_H.US,D,20140922,000000,21.425,21.513,21.307,21.375,31843,0
+USB_H.US,D,20140923,000000,21.415,21.493,21.259,21.493,33061,0
+USB_H.US,D,20140924,000000,21.464,21.483,21.385,21.395,19865,0
+USB_H.US,D,20140925,000000,21.425,21.435,21.317,21.385,17219,0
+USB_H.US,D,20140926,000000,21.389,21.805,21.35,21.785,57159,0
+USB_H.US,D,20140929,000000,21.686,22.062,21.686,21.944,77211,0
+USB_H.US,D,20140930,000000,21.894,22.023,21.825,21.825,312451,0
+USB_H.US,D,20141001,000000,21.894,22.043,21.825,21.934,42997,0
+USB_H.US,D,20141002,000000,21.835,21.953,21.815,21.953,17634,0
+USB_H.US,D,20141003,000000,21.904,22.003,21.904,21.993,18784,0
+USB_H.US,D,20141006,000000,21.924,21.993,21.854,21.914,26246,0
+USB_H.US,D,20141007,000000,21.845,21.934,21.825,21.894,25223,0
+USB_H.US,D,20141008,000000,21.854,22.023,21.854,21.973,32505,0
+USB_H.US,D,20141009,000000,21.973,22.023,21.815,21.914,22850,0
+USB_H.US,D,20141010,000000,21.835,21.845,21.686,21.736,24931,0
+USB_H.US,D,20141013,000000,21.686,21.805,21.686,21.686,23161,0
+USB_H.US,D,20141014,000000,21.686,21.904,21.538,21.894,38313,0
+USB_H.US,D,20141015,000000,21.845,22.013,21.755,22.003,53908,0
+USB_H.US,D,20141016,000000,21.884,22.003,21.864,22.003,25682,0
+USB_H.US,D,20141017,000000,21.934,22.013,21.686,21.686,60883,0
+USB_H.US,D,20141020,000000,21.726,21.894,21.597,21.656,60062,0
+USB_H.US,D,20141021,000000,21.785,21.953,21.726,21.835,44882,0
+USB_H.US,D,20141022,000000,21.835,21.973,21.785,21.795,39733,0
+USB_H.US,D,20141023,000000,21.934,21.963,21.815,21.944,41336,0
+USB_H.US,D,20141024,000000,21.864,21.963,21.755,21.775,43208,0
+USB_H.US,D,20141027,000000,21.726,21.835,21.696,21.696,36739,0
+USB_H.US,D,20141028,000000,21.676,21.854,21.676,21.746,31021,0
+USB_H.US,D,20141029,000000,21.775,21.963,21.706,21.963,32522,0
+USB_H.US,D,20141030,000000,21.874,22.102,21.874,22.082,31219,0
+USB_H.US,D,20141031,000000,22.082,22.112,21.904,22.023,37565,0
+USB_H.US,D,20141103,000000,21.953,22.132,21.944,22.092,34385,0
+USB_H.US,D,20141104,000000,22.062,22.141,21.983,22.023,40505,0
+USB_H.US,D,20141105,000000,22.033,22.092,21.884,22.033,21646,0
+USB_H.US,D,20141106,000000,22.033,22.072,21.904,21.944,53777,0
+USB_H.US,D,20141107,000000,21.904,22.141,21.904,22.122,33353,0
+USB_H.US,D,20141110,000000,22.082,22.122,22.052,22.102,28669,0
+USB_H.US,D,20141111,000000,22.043,22.201,22.033,22.161,46259,0
+USB_H.US,D,20141112,000000,22.141,22.201,22.082,22.132,34078,0
+USB_H.US,D,20141113,000000,22.132,22.201,22.132,22.191,40015,0
+USB_H.US,D,20141114,000000,22.151,22.231,22.122,22.171,32965,0
+USB_H.US,D,20141117,000000,22.102,22.211,22.082,22.211,27532,0
+USB_H.US,D,20141118,000000,22.151,22.24,22.141,22.211,42614,0
+USB_H.US,D,20141119,000000,22.191,22.231,22.151,22.191,36047,0
+USB_H.US,D,20141120,000000,22.191,22.221,22.171,22.211,33804,0
+USB_H.US,D,20141121,000000,22.191,22.231,22.161,22.201,34618,0
+USB_H.US,D,20141124,000000,22.171,22.24,22.171,22.24,21255,0
+USB_H.US,D,20141125,000000,22.231,22.24,22.191,22.24,23931,0
+USB_H.US,D,20141126,000000,22.191,22.25,22.191,22.24,82079,0
+USB_H.US,D,20141128,000000,22.25,22.28,22.171,22.27,56622,0
+USB_H.US,D,20141201,000000,22.26,22.26,22.082,22.151,28958,0
+USB_H.US,D,20141202,000000,22.171,22.24,22.122,22.24,72816,0
+USB_H.US,D,20141203,000000,22.191,22.25,22.033,22.043,23013,0
+USB_H.US,D,20141204,000000,22.003,22.102,21.538,21.597,72330,0
+USB_H.US,D,20141205,000000,21.656,21.934,21.627,21.894,33087,0
+USB_H.US,D,20141208,000000,21.963,22.043,21.835,22.043,23834,0
+USB_H.US,D,20141209,000000,21.854,21.934,21.666,21.775,36713,0
+USB_H.US,D,20141210,000000,21.736,21.825,21.459,21.459,57845,0
+USB_H.US,D,20141211,000000,21.468,21.656,21.459,21.538,36755,0
+USB_H.US,D,20141212,000000,21.488,21.587,21.389,21.558,22213,0
+USB_H.US,D,20141215,000000,21.716,21.716,21.35,21.399,56978,0
+USB_H.US,D,20141216,000000,21.33,21.567,21.073,21.122,49858,0
+USB_H.US,D,20141217,000000,21.082,21.34,21.043,21.221,36556,0
+USB_H.US,D,20141218,000000,21.34,21.399,21.102,21.28,41011,0
+USB_H.US,D,20141219,000000,21.211,21.538,21.211,21.409,49331,0
+USB_H.US,D,20141222,000000,21.31,21.468,21.241,21.369,49636,0
+USB_H.US,D,20141223,000000,21.468,21.765,21.468,21.696,36361,0
+USB_H.US,D,20141224,000000,21.656,21.765,21.567,21.716,14121,0
+USB_H.US,D,20141226,000000,21.647,21.746,21.597,21.666,37343,0
+USB_H.US,D,20141229,000000,21.71,21.99,21.69,21.96,35402,0
+USB_H.US,D,20141230,000000,21.97,22.09,21.92,22.07,36795,0
+USB_H.US,D,20141231,000000,22.14,22.16,22,22.16,69362,0
+USB_H.US,D,20150102,000000,22.06,22.15,21.91,22.07,16108,0
+USB_H.US,D,20150105,000000,21.98,21.98,21.76,21.82,33078,0
+USB_H.US,D,20150106,000000,21.93,21.93,21.76,21.85,31526,0
+USB_H.US,D,20150107,000000,21.86,21.89,21.75,21.79,65225,0
+USB_H.US,D,20150108,000000,21.85,21.89,21.81,21.81,44688,0
+USB_H.US,D,20150109,000000,21.77,22,21.73,22,20785,0
+USB_H.US,D,20150112,000000,22,22.02,21.83,22,30817,0
+USB_H.US,D,20150113,000000,22.06,22.06,21.81,21.84,22076,0
+USB_H.US,D,20150114,000000,21.67,21.94,21.67,21.84,33199,0
+USB_H.US,D,20150115,000000,21.95,22.05,21.86,22.02,64947,0
+USB_H.US,D,20150116,000000,22.03,22.05,22,22.05,63491,0
+USB_H.US,D,20150120,000000,22.03,22.08,22,22.04,25499,0
+USB_H.US,D,20150121,000000,22.01,22.09,21.94,22,37747,0
+USB_H.US,D,20150122,000000,22,22.09,22,22.08,190251,0
+USB_H.US,D,20150123,000000,22.16,22.16,22.01,22.03,35817,0
+USB_H.US,D,20150126,000000,22.06,22.15,22.06,22.11,38532,0
+USB_H.US,D,20150127,000000,22.09,22.15,21.97,21.97,61393,0
+USB_H.US,D,20150128,000000,21.94,22.08,21.94,22.08,23975,0
+USB_H.US,D,20150129,000000,22.02,22.09,21.95,22.02,73487,0
+USB_H.US,D,20150130,000000,21.99,22.09,21.96,22.05,40344,0
+USB_H.US,D,20150202,000000,21.97,22.06,21.93,22.06,27072,0
+USB_H.US,D,20150203,000000,22.08,22.12,22.03,22.09,42755,0
+USB_H.US,D,20150204,000000,22.07,22.09,21.95,21.96,36239,0
+USB_H.US,D,20150205,000000,21.96,22.04,21.84,22.04,37226,0
+USB_H.US,D,20150206,000000,21.96,22.07,21.96,22.07,20879,0
+USB_H.US,D,20150209,000000,21.93,22.1,21.93,21.95,39598,0
+USB_H.US,D,20150210,000000,21.96,21.96,21.85,21.86,29780,0
+USB_H.US,D,20150211,000000,21.86,22.03,21.85,22.02,36822,0
+USB_H.US,D,20150212,000000,21.97,22.02,21.85,21.89,40718,0
+USB_H.US,D,20150213,000000,21.9,21.99,21.88,21.96,25991,0
+USB_H.US,D,20150217,000000,21.94,21.98,21.84,21.86,29250,0
+USB_H.US,D,20150218,000000,21.9,21.9,21.72,21.81,41849,0
+USB_H.US,D,20150219,000000,21.72,21.95,21.58,21.93,34760,0
+USB_H.US,D,20150220,000000,21.97,22.11,21.88,21.99,37531,0
+USB_H.US,D,20150223,000000,21.96,22.09,21.89,21.99,30945,0
+USB_H.US,D,20150224,000000,21.92,22.09,21.92,22.09,21655,0
+USB_H.US,D,20150225,000000,22.06,22.09,21.98,21.98,49552,0
+USB_H.US,D,20150226,000000,21.96,22.12,21.96,22.1,27170,0
+USB_H.US,D,20150227,000000,22.07,22.17,21.98,22.01,69152,0
+USB_H.US,D,20150302,000000,22.05,22.18,22.05,22.15,131261,0
+USB_H.US,D,20150303,000000,22.15,22.17,22.1,22.13,50941,0
+USB_H.US,D,20150304,000000,22.09,22.15,22.09,22.13,29501,0
+USB_H.US,D,20150305,000000,22.15,22.29,22.111,22.28,35758,0
+USB_H.US,D,20150306,000000,22.25,22.28,21.94,22.09,26729,0
+USB_H.US,D,20150309,000000,22.12,22.12,21.84,22.1,42328,0
+USB_H.US,D,20150310,000000,22.02,22.359,21.93,22.19,34706,0
+USB_H.US,D,20150311,000000,22.14,22.31,22.14,22.24,127497,0
+USB_H.US,D,20150312,000000,22.34,22.34,22.13,22.22,29435,0
+USB_H.US,D,20150313,000000,22.23,22.237,22.14,22.23,21198,0
+USB_H.US,D,20150316,000000,22.23,22.235,22.15,22.2,28092,0
+USB_H.US,D,20150317,000000,22.22,22.24,22.08,22.22,41346,0
+USB_H.US,D,20150318,000000,22.19,22.45,22.147,22.39,54972,0
+USB_H.US,D,20150319,000000,22.31,22.41,22.19,22.3,43204,0
+USB_H.US,D,20150320,000000,22.26,22.36,22.211,22.35,86907,0
+USB_H.US,D,20150323,000000,22.32,22.371,22.24,22.31,46214,0
+USB_H.US,D,20150324,000000,22.31,22.34,22.307,22.334,549902,0
+USB_H.US,D,20150325,000000,22.37,22.48,22.34,22.48,41204,0
+USB_H.US,D,20150326,000000,22.45,22.46,22.34,22.41,38968,0
+USB_H.US,D,20150327,000000,22.12,22.39,22.12,22.33,74783,0
+USB_H.US,D,20150330,000000,22.25,22.336,22.177,22.3,32764,0
+USB_H.US,D,20150331,000000,22.24,22.25,22.15,22.15,29855,0
+USB_H.US,D,20150401,000000,22.16,22.25,22.16,22.2,15494,0
+USB_H.US,D,20150402,000000,22.19,22.29,22.14,22.25,30544,0
+USB_H.US,D,20150406,000000,22.23,22.23,22.03,22.18,37484,0
+USB_H.US,D,20150407,000000,22.12,22.184,22.06,22.12,24761,0
+USB_H.US,D,20150408,000000,22.11,22.23,22.08,22.196,36860,0
+USB_H.US,D,20150409,000000,22.21,22.26,22.18,22.23,72951,0
+USB_H.US,D,20150410,000000,22.23,22.25,22.12,22.2,44639,0
+USB_H.US,D,20150413,000000,22.17,22.33,22.17,22.224,25223,0
+USB_H.US,D,20150414,000000,22.26,22.33,22.22,22.3,43424,0
+USB_H.US,D,20150415,000000,22.38,22.38,22.28,22.29,60678,0
+USB_H.US,D,20150416,000000,22.33,22.33,22.24,22.27,28762,0
+USB_H.US,D,20150417,000000,22.25,22.39,22.19,22.19,53031,0
+USB_H.US,D,20150420,000000,22.1,22.19,22,22.03,50777,0
+USB_H.US,D,20150421,000000,22.02,22.22,21.93,22.17,42422,0
+USB_H.US,D,20150422,000000,22.1,22.28,22.09,22.24,29347,0
+USB_H.US,D,20150423,000000,22.26,22.27,22.2,22.23,43272,0
+USB_H.US,D,20150424,000000,22.22,22.33,22.2,22.3,20581,0
+USB_H.US,D,20150427,000000,22.32,22.32,22.23,22.27,30793,0
+USB_H.US,D,20150428,000000,22.25,22.36,22.23,22.27,64720,0
+USB_H.US,D,20150429,000000,22.144,22.31,22.131,22.22,42916,0
+USB_H.US,D,20150430,000000,22.18,22.24,22.16,22.19,15767,0
+USB_H.US,D,20150501,000000,22.1,22.18,22.08,22.12,17487,0
+USB_H.US,D,20150504,000000,22.14,22.24,22.081,22.13,35983,0
+USB_H.US,D,20150505,000000,22.14,22.184,22.07,22.15,36065,0
+USB_H.US,D,20150506,000000,22.18,22.18,21.75,21.9,83280,0
+USB_H.US,D,20150507,000000,21.86,21.999,21.63,21.77,51086,0
+USB_H.US,D,20150508,000000,21.76,22.2,21.76,22.11,35221,0
+USB_H.US,D,20150511,000000,22.19,22.19,21.87,21.93,39921,0
+USB_H.US,D,20150512,000000,21.84,22.05,21.8,22,27142,0
+USB_H.US,D,20150513,000000,22.13,22.24,22.03,22.11,68773,0
+USB_H.US,D,20150514,000000,22.21,22.32,22.15,22.27,52162,0
+USB_H.US,D,20150515,000000,22.34,22.34,22.1,22.14,16171,0
+USB_H.US,D,20150518,000000,22.25,22.25,21.85,21.88,52029,0
+USB_H.US,D,20150519,000000,21.75,21.95,21.75,21.86,41194,0
+USB_H.US,D,20150520,000000,21.88,22.1,21.801,22.1,57012,0
+USB_H.US,D,20150521,000000,22.02,22.16,22.02,22.03,20220,0
+USB_H.US,D,20150522,000000,22.03,22.14,22.03,22.1,13604,0
+USB_H.US,D,20150526,000000,22.07,22.2,22.07,22.15,20333,0
+USB_H.US,D,20150527,000000,22.06,22.2,22.06,22.19,20463,0
+USB_H.US,D,20150528,000000,22.15,22.2,22.06,22.15,23577,0
+USB_H.US,D,20150529,000000,22.15,22.2,22.049,22.19,16849,0
+USB_H.US,D,20150601,000000,22.13,22.24,22.12,22.17,20255,0
+USB_H.US,D,20150602,000000,22.15,22.23,22.05,22.2,22008,0
+USB_H.US,D,20150603,000000,22.13,22.22,22.11,22.2,26250,0
+USB_H.US,D,20150604,000000,22.2,22.25,22.147,22.22,19964,0
+USB_H.US,D,20150605,000000,22.12,22.25,22.07,22.14,29798,0
+USB_H.US,D,20150608,000000,22.11,22.22,22.11,22.19,12593,0
+USB_H.US,D,20150609,000000,22.197,22.23,22.11,22.2,31422,0
+USB_H.US,D,20150610,000000,22.15,22.226,22.128,22.142,19108,0
+USB_H.US,D,20150611,000000,22.13,22.217,22.13,22.217,13142,0
+USB_H.US,D,20150612,000000,22.15,22.2,22.14,22.15,13233,0
+USB_H.US,D,20150615,000000,22.12,22.17,22.07,22.07,18433,0
+USB_H.US,D,20150616,000000,22.13,22.23,22.1,22.11,31409,0
+USB_H.US,D,20150617,000000,22.12,22.169,21.88,21.92,50670,0
+USB_H.US,D,20150618,000000,21.85,22.2,21.85,21.96,47419,0
+USB_H.US,D,20150619,000000,22.07,22.07,21.83,21.86,54316,0
+USB_H.US,D,20150622,000000,22.03,22.04,21.89,21.933,43209,0
+USB_H.US,D,20150623,000000,21.94,22.08,21.94,22.074,47785,0
+USB_H.US,D,20150624,000000,22.04,22.2,22.04,22.18,40669,0
+USB_H.US,D,20150625,000000,22.18,22.206,22.15,22.2,24343,0
+USB_H.US,D,20150626,000000,22.03,22.09,21.97,21.97,39351,0
+USB_H.US,D,20150629,000000,21.91,22.106,21.86,22.07,52798,0
+USB_H.US,D,20150630,000000,22.13,22.17,22.02,22.17,46095,0
+USB_H.US,D,20150701,000000,22.09,22.105,22,22.01,20252,0
+USB_H.US,D,20150702,000000,22.05,22.17,22.01,22.06,28531,0
+USB_H.US,D,20150706,000000,22.02,22.064,21.95,21.97,26142,0
+USB_H.US,D,20150707,000000,21.95,22.06,21.95,22.03,13867,0
+USB_H.US,D,20150708,000000,22.01,22.1,21.93,22.01,20880,0
+USB_H.US,D,20150709,000000,21.96,22.03,21.96,22,14855,0
+USB_H.US,D,20150710,000000,22.01,22.1,21.97,22.05,20681,0
+USB_H.US,D,20150713,000000,22.01,22.11,22,22.07,22927,0
+USB_H.US,D,20150714,000000,22.02,22.19,22.01,22.19,42779,0
+USB_H.US,D,20150715,000000,22.2,22.205,22.15,22.16,35484,0
+USB_H.US,D,20150716,000000,22.22,22.23,22.19,22.2,37029,0
+USB_H.US,D,20150717,000000,22.22,22.24,22.15,22.24,38790,0
+USB_H.US,D,20150720,000000,22.21,22.24,22.21,22.22,11826,0
+USB_H.US,D,20150721,000000,22.22,22.22,22.08,22.08,17635,0
+USB_H.US,D,20150722,000000,22.03,22.136,22.03,22.081,18627,0
+USB_H.US,D,20150723,000000,22.04,22.1,22.03,22.08,31901,0
+USB_H.US,D,20150724,000000,22.08,22.1,22.03,22.06,32513,0
+USB_H.US,D,20150727,000000,22.03,22.074,22,22.005,16258,0
+USB_H.US,D,20150728,000000,22.02,22.07,21.87,21.9,28174,0
+USB_H.US,D,20150729,000000,21.92,22.08,21.87,22.06,23583,0
+USB_H.US,D,20150730,000000,21.96,22.13,21.96,22.12,32159,0
+USB_H.US,D,20150731,000000,22.1,22.12,22.07,22.09,26464,0
+USB_H.US,D,20150803,000000,22.037,22.1,21.97,22.1,20515,0
+USB_H.US,D,20150804,000000,22.05,22.18,22.05,22.12,16219,0
+USB_H.US,D,20150805,000000,22.16,22.16,22.06,22.13,15650,0
+USB_H.US,D,20150806,000000,22.14,22.19,22.03,22.11,35201,0
+USB_H.US,D,20150807,000000,22.06,22.17,22.06,22.12,22046,0
+USB_H.US,D,20150810,000000,22.13,22.18,22.12,22.14,26336,0
+USB_H.US,D,20150811,000000,22.094,22.15,22,22.04,39905,0
+USB_H.US,D,20150812,000000,22.07,22.15,22.02,22.023,32096,0
+USB_H.US,D,20150813,000000,22.03,22.05,21.98,22.02,22104,0
+USB_H.US,D,20150814,000000,22.06,22.119,22,22.081,15239,0
+USB_H.US,D,20150817,000000,22.02,22.15,22.01,22.14,12203,0
+USB_H.US,D,20150818,000000,22.16,22.16,22.03,22.03,25520,0
+USB_H.US,D,20150819,000000,21.99,22.06,21.99,22.049,12092,0
+USB_H.US,D,20150820,000000,22.032,22.032,21.843,21.99,43762,0
+USB_H.US,D,20150821,000000,21.95,21.997,21.87,21.97,46210,0
+USB_H.US,D,20150824,000000,21.75,21.93,21.25,21.58,76526,0
+USB_H.US,D,20150825,000000,21.7,21.889,21.4,21.6,36162,0
+USB_H.US,D,20150826,000000,21.55,21.65,21.43,21.57,15679,0
+USB_H.US,D,20150827,000000,21.64,21.72,21.53,21.56,33932,0
+USB_H.US,D,20150828,000000,21.43,21.8,21.43,21.761,19862,0
+USB_H.US,D,20150831,000000,21.84,21.84,21.7,21.74,15942,0
+USB_H.US,D,20150901,000000,21.67,21.68,21.49,21.67,19239,0
+USB_H.US,D,20150902,000000,21.66,21.74,21.65,21.67,18503,0
+USB_H.US,D,20150903,000000,21.74,21.75,21.68,21.71,17478,0
+USB_H.US,D,20150904,000000,21.6,21.66,21.56,21.64,22049,0
+USB_H.US,D,20150908,000000,21.65,21.79,21.625,21.79,21859,0
+USB_H.US,D,20150909,000000,21.844,21.85,21.725,21.786,17808,0
+USB_H.US,D,20150910,000000,21.79,21.82,21.75,21.76,15141,0
+USB_H.US,D,20150911,000000,21.66,21.77,21.56,21.767,14635,0
+USB_H.US,D,20150914,000000,21.73,21.84,21.73,21.823,15733,0
+USB_H.US,D,20150915,000000,21.78,21.857,21.77,21.83,19132,0
+USB_H.US,D,20150916,000000,21.78,21.82,21.63,21.79,17942,0
+USB_H.US,D,20150917,000000,21.79,21.97,21.78,21.87,32373,0
+USB_H.US,D,20150918,000000,21.82,21.95,21.814,21.91,19153,0
+USB_H.US,D,20150921,000000,21.92,21.97,21.86,21.954,9472,0
+USB_H.US,D,20150922,000000,21.94,22.02,21.91,22.02,28695,0
+USB_H.US,D,20150923,000000,22,22.11,21.9,22.1,31673,0
+USB_H.US,D,20150924,000000,22.064,22.16,22.06,22.11,28286,0
+USB_H.US,D,20150925,000000,22.14,22.18,22.074,22.17,34256,0
+USB_H.US,D,20150928,000000,22.09,22.13,21.63,22.1,64217,0
+USB_H.US,D,20150929,000000,22.09,22.12,21.818,21.85,37760,0
+USB_H.US,D,20150930,000000,21.81,21.96,21.8,21.8,23496,0
+USB_H.US,D,20151001,000000,21.8,21.845,21.7,21.742,27893,0
+USB_H.US,D,20151002,000000,21.76,21.76,21.58,21.59,27856,0
+USB_H.US,D,20151005,000000,21.55,21.72,21.52,21.7,22787,0
+USB_H.US,D,20151006,000000,21.7,21.8,21.66,21.7,33067,0
+USB_H.US,D,20151007,000000,21.7,21.73,21.61,21.62,49737,0
+USB_H.US,D,20151008,000000,21.67,21.73,21.54,21.7,24201,0
+USB_H.US,D,20151009,000000,21.72,21.72,21.638,21.68,20990,0
+USB_H.US,D,20151012,000000,21.69,21.69,21.57,21.62,19011,0
+USB_H.US,D,20151013,000000,21.64,21.7,21.62,21.65,22559,0
+USB_H.US,D,20151014,000000,21.59,21.75,21.59,21.75,23735,0
+USB_H.US,D,20151015,000000,21.75,21.84,21.723,21.8,27736,0
+USB_H.US,D,20151016,000000,21.95,21.96,21.78,21.85,55589,0
+USB_H.US,D,20151019,000000,21.8,21.8,21.716,21.72,45464,0
+USB_H.US,D,20151020,000000,21.77,21.78,21.68,21.7,62317,0
+USB_H.US,D,20151021,000000,21.7,21.71,21.65,21.66,107440,0
+USB_H.US,D,20151022,000000,21.7,21.7,21.62,21.62,77529,0
+USB_H.US,D,20151023,000000,21.7,21.7,21.57,21.58,62298,0
+USB_H.US,D,20151026,000000,21.55,21.67,21.55,21.62,24852,0
+USB_H.US,D,20151027,000000,21.66,21.7,21.59,21.6,80130,0
+USB_H.US,D,20151028,000000,21.647,21.75,21.647,21.68,25577,0
+USB_H.US,D,20151029,000000,21.72,21.74,21.64,21.73,29902,0
+USB_H.US,D,20151030,000000,21.68,21.93,21.68,21.91,36067,0
+USB_H.US,D,20151102,000000,21.87,21.87,21.67,21.69,67916,0
+USB_H.US,D,20151103,000000,21.69,21.75,21.67,21.72,44388,0
+USB_H.US,D,20151104,000000,21.73,21.8,21.51,21.71,97867,0
+USB_H.US,D,20151105,000000,21.63,21.86,21.63,21.8,51170,0
+USB_H.US,D,20151106,000000,21.75,21.81,21.57,21.75,34572,0
+USB_H.US,D,20151109,000000,21.66,21.7,21.62,21.69,36615,0
+USB_H.US,D,20151110,000000,21.59,21.77,21.59,21.74,36310,0
+USB_H.US,D,20151111,000000,21.777,21.835,21.7,21.73,52337,0
+USB_H.US,D,20151112,000000,21.72,21.72,21.63,21.69,183194,0
+USB_H.US,D,20151113,000000,21.66,21.72,21.6,21.64,27932,0
+USB_H.US,D,20151116,000000,21.7,21.717,21.63,21.65,15003,0
+USB_H.US,D,20151117,000000,21.7,21.71,21.61,21.63,23056,0
+USB_H.US,D,20151118,000000,21.67,21.7,21.6,21.6,35777,0
+USB_H.US,D,20151119,000000,21.6,21.68,21.6,21.65,30376,0
+USB_H.US,D,20151120,000000,21.64,21.74,21.64,21.7,69244,0
+USB_H.US,D,20151123,000000,21.73,21.75,21.65,21.65,313448,0
+USB_H.US,D,20151124,000000,21.65,21.74,21.65,21.698,45836,0
+USB_H.US,D,20151125,000000,21.68,21.77,21.68,21.75,46652,0
+USB_H.US,D,20151127,000000,21.72,21.83,21.711,21.83,8503,0
+USB_H.US,D,20151130,000000,21.8,21.84,21.72,21.76,92865,0
+USB_H.US,D,20151201,000000,21.767,21.85,21.73,21.73,50746,0
+USB_H.US,D,20151202,000000,21.76,21.84,21.75,21.75,33497,0
+USB_H.US,D,20151203,000000,21.73,21.8,21.702,21.8,31805,0
+USB_H.US,D,20151204,000000,21.798,21.83,21.76,21.79,39449,0
+USB_H.US,D,20151207,000000,21.8,21.8,21.73,21.75,17791,0
+USB_H.US,D,20151208,000000,21.75,21.75,21.7,21.74,20064,0
+USB_H.US,D,20151209,000000,21.75,21.77,21.7,21.7,34918,0
+USB_H.US,D,20151210,000000,21.7,21.7,21.56,21.56,44136,0
+USB_H.US,D,20151211,000000,21.55,21.55,21.32,21.32,41099,0
+USB_H.US,D,20151214,000000,21.31,21.35,20.4,20.59,89981,0
+USB_H.US,D,20151215,000000,20.71,21.036,20.71,20.97,53621,0
+USB_H.US,D,20151216,000000,20.85,20.98,20.7,20.94,45266,0
+USB_H.US,D,20151217,000000,20.98,21.16,20.98,21.03,31208,0
+USB_H.US,D,20151218,000000,21.05,21.08,20.83,20.95,46515,0
+USB_H.US,D,20151221,000000,20.97,21.37,20.966,21.21,64982,0
+USB_H.US,D,20151222,000000,21.22,21.35,21.16,21.34,70801,0
+USB_H.US,D,20151223,000000,21.35,21.44,21.28,21.44,43735,0
+USB_H.US,D,20151224,000000,21.48,21.69,21.47,21.69,20813,0
+USB_H.US,D,20151228,000000,21.73,21.85,21.58,21.83,41181,0
+USB_H.US,D,20151229,000000,21.69,21.79,21.59,21.61,42195,0
+USB_H.US,D,20151230,000000,21.6,21.7999,21.6,21.78,50182,0
+USB_H.US,D,20151231,000000,21.71,21.89,21.62,21.84,51551,0
+USB_H.US,D,20160104,000000,21.7,21.74,21.58,21.73,49564,0
+USB_H.US,D,20160105,000000,21.81,21.89,21.66,21.7155,50349,0
+USB_H.US,D,20160106,000000,21.69,21.81,21.67,21.8,57342,0
+USB_H.US,D,20160107,000000,21.75,21.8299,21.6601,21.72,36606,0
+USB_H.US,D,20160108,000000,21.7,21.86,21.7,21.8,22664,0
+USB_H.US,D,20160111,000000,21.84,21.84,21.69,21.72,45813,0
+USB_H.US,D,20160112,000000,21.82,21.82,21.6,21.7,37031,0
+USB_H.US,D,20160113,000000,21.67,21.7292,21.59,21.69,49357,0
+USB_H.US,D,20160114,000000,21.69,21.7,21.56,21.68,43726,0
+USB_H.US,D,20160115,000000,21.65,21.686,21.37,21.64,52311,0
+USB_H.US,D,20160119,000000,21.7,21.7,21.7,21.7,0,0
+USB_H.US,D,20160120,000000,21.5536,21.5695,21.03,21.35,55966,0
+USB_H.US,D,20160121,000000,21.22,21.289,20.9,21.21,62456,0
+USB_H.US,D,20160122,000000,21.36,21.67,21.31,21.67,41692,0
+USB_H.US,D,20160125,000000,21.62,21.74,21.5,21.56,56193,0
+USB_H.US,D,20160126,000000,21.52,21.6558,21.51,21.61,38575,0
+USB_H.US,D,20160127,000000,21.62,21.7198,21.6,21.65,36823,0
+USB_H.US,D,20160128,000000,21.7002,21.72,21.5405,21.7,60957,0
+USB_H.US,D,20160129,000000,21.7,21.74,21.61,21.74,51521,0
+USB_H.US,D,20160201,000000,21.63,21.74,21.63,21.72,61030,0
+USB_H.US,D,20160202,000000,21.6696,21.74,21.63,21.7,96047,0
+USB_H.US,D,20160203,000000,21.61,21.6899,21.56,21.58,47361,0
+USB_H.US,D,20160204,000000,21.56,21.7,21.56,21.67,41016,0
+USB_H.US,D,20160205,000000,21.69,21.74,21.6,21.73,55754,0
+USB_H.US,D,20160208,000000,21.63,21.631,21.1,21.32,62442,0
+USB_H.US,D,20160209,000000,21.02,21.06,20.64,21.03,38559,0
+USB_H.US,D,20160210,000000,21.08,21.38,21.08,21.2656,26658,0
+USB_H.US,D,20160211,000000,21.2,21.27,19.84,20.1888,83959,0
+USB_H.US,D,20160212,000000,20.22,20.22,19.16,19.9,79725,0
+USB_H.US,D,20160216,000000,20.05,20.45,20.05,20.3999,64320,0
+USB_H.US,D,20160217,000000,20.43,20.63,20.42,20.57,81019,0
+USB_H.US,D,20160218,000000,20.6,20.81,20.33,20.773,63314,0
+USB_H.US,D,20160219,000000,20.71,20.96,20.43,20.91,46786,0
+USB_H.US,D,20160222,000000,20.8721,21.1,20.822,20.98,38692,0
+USB_H.US,D,20160223,000000,20.74,21.12,20.74,21.05,38941,0
+USB_H.US,D,20160224,000000,20.94,21.23,20.7578,21.23,32109,0
+USB_H.US,D,20160225,000000,21.23,21.47,21.2,21.47,35865,0
+USB_H.US,D,20160226,000000,21.466,21.47,21.22,21.31,37380,0
+USB_H.US,D,20160229,000000,21.3,21.42,21.2401,21.36,59751,0
+USB_H.US,D,20160301,000000,21.44,21.74,21.36,21.73,82543,0
+USB_H.US,D,20160302,000000,21.7,21.71,21.57,21.7,28746,0
+USB_H.US,D,20160303,000000,21.5536,21.85,21.5536,21.79,60289,0
+USB_H.US,D,20160304,000000,21.79,21.79,21.64,21.6574,25487,0
+USB_H.US,D,20160307,000000,21.72,21.754,21.58,21.69,34346,0
+USB_H.US,D,20160308,000000,21.69,21.8,21.6,21.7921,17405,0
+USB_H.US,D,20160309,000000,21.71,21.87,21.701,21.844,32669,0
+USB_H.US,D,20160310,000000,21.77,21.8799,21.7612,21.839,23037,0
+USB_H.US,D,20160311,000000,21.79,21.9,21.75,21.88,56802,0
+USB_H.US,D,20160314,000000,21.87,21.97,21.806,21.97,36401,0
+USB_H.US,D,20160315,000000,21.9,22,21.8543,21.99,63470,0
+USB_H.US,D,20160316,000000,22,22.19,21.95,22.13,34395,0
+USB_H.US,D,20160317,000000,22.15,22.24,22.034,22.21,33025,0
+USB_H.US,D,20160318,000000,22.111,22.25,22.111,22.188,35687,0
+USB_H.US,D,20160321,000000,22.12,22.24,22.12,22.21,24281,0
+USB_H.US,D,20160322,000000,22.15,22.2,22.11,22.1899,46345,0
+USB_H.US,D,20160323,000000,22.15,22.24,22.04,22.2199,43166,0
+USB_H.US,D,20160324,000000,22.21,22.24,22.16,22.24,34940,0
+USB_H.US,D,20160328,000000,22.24,22.62,22.205,22.4518,76493,0
+USB_H.US,D,20160329,000000,22.1095,22.38,22.1095,22.21,44958,0
+USB_H.US,D,20160330,000000,22.16,22.27,22.0622,22.22,49524,0
+USB_H.US,D,20160331,000000,22.2,22.3299,22.01,22.01,68952,0
+USB_H.US,D,20160401,000000,22.01,22.164,21.9545,22.03,34095,0
+USB_H.US,D,20160404,000000,21.92,21.99,21.61,21.74,64668,0
+USB_H.US,D,20160405,000000,21.61,21.8,21.61,21.79,56391,0
+USB_H.US,D,20160406,000000,21.8,21.98,21.7387,21.98,41514,0
+USB_H.US,D,20160407,000000,21.92,21.97,21.6301,21.72,46528,0
+USB_H.US,D,20160408,000000,21.76,21.94,21.71,21.9,30442,0
+USB_H.US,D,20160411,000000,21.82,22.2,21.82,22.176,31997,0
+USB_H.US,D,20160412,000000,22.24,22.36,22.2,22.2,36935,0
+USB_H.US,D,20160413,000000,22.26,22.49,22.26,22.4,52553,0
+USB_H.US,D,20160414,000000,22.35,22.44,22.35,22.41,53541,0
+USB_H.US,D,20160415,000000,22.47,22.47,22.2307,22.43,112269,0
+USB_H.US,D,20160418,000000,22.4,22.5,22.35,22.5,38735,0
+USB_H.US,D,20160419,000000,22.5,22.72,22.5,22.69,53642,0
+USB_H.US,D,20160420,000000,22.74,22.74,22.63,22.66,44173,0
+USB_H.US,D,20160421,000000,22.73,22.73,22.6101,22.73,24877,0
+USB_H.US,D,20160422,000000,22.74,22.9,22.7101,22.9,34770,0
+USB_H.US,D,20160425,000000,22.8331,22.88,22.66,22.83,20101,0
+USB_H.US,D,20160426,000000,22.78,22.97,22.78,22.97,43740,0
+USB_H.US,D,20160427,000000,22.9599,23.17,22.9599,23.16,58421,0
+USB_H.US,D,20160428,000000,23.1242,23.18,23.04,23.16,41281,0
+USB_H.US,D,20160429,000000,23.22,23.29,23.08,23.11,59549,0
+USB_H.US,D,20160502,000000,23.09,23.2099,23.09,23.2,29000,0
+USB_H.US,D,20160503,000000,23.1919,23.25,23.1279,23.23,36330,0
+USB_H.US,D,20160504,000000,23.14,23.2699,23.12,23.25,16909,0
+USB_H.US,D,20160505,000000,23.25,23.286,23.15,23.165,30063,0
+USB_H.US,D,20160506,000000,23.15,23.2,23.12,23.18,35794,0
+USB_H.US,D,20160509,000000,23.15,23.22,23.06,23.21,33451,0
+USB_H.US,D,20160510,000000,23.14,23.39,23.11,23.327,45977,0
+USB_H.US,D,20160511,000000,23.21,23.5501,23.21,23.39,76460,0
+USB_H.US,D,20160512,000000,23.36,23.39,23.2,23.31,53736,0
+USB_H.US,D,20160513,000000,23.28,23.35,23.23,23.3399,40201,0
+USB_H.US,D,20160516,000000,23.38,23.6799,23.27,23.28,84606,0
+USB_H.US,D,20160517,000000,23.3,23.59,23.28,23.5091,71946,0
+USB_H.US,D,20160518,000000,23.47,23.4799,23.2,23.33,41740,0
+USB_H.US,D,20160519,000000,23.2,23.2,22.74,23,88212,0
+USB_H.US,D,20160520,000000,23.11,23.43,23.05,23.43,47084,0
+USB_H.US,D,20160523,000000,23.19,23.87,23.19,23.76,37250,0
+USB_H.US,D,20160524,000000,23.74,24.2899,23.71,24.13,89837,0
+USB_H.US,D,20160525,000000,24.1,24.1,23.53,23.55,79719,0
+USB_H.US,D,20160526,000000,23.5,23.5382,23.31,23.34,38403,0
+USB_H.US,D,20160527,000000,23.3757,23.47,23.27,23.27,40754,0
+USB_H.US,D,20160531,000000,23.22,23.54,23.2084,23.54,29132,0
+USB_H.US,D,20160601,000000,23.38,23.97,23.23,23.9,55924,0
+USB_H.US,D,20160602,000000,23.84,23.9393,23.684,23.82,43924,0
+USB_H.US,D,20160603,000000,23.76,23.88,23.54,23.87,87652,0
+USB_H.US,D,20160606,000000,24.17,24.17,23.81,23.85,78476,0
+USB_H.US,D,20160607,000000,23.97,23.97,23.51,23.54,58326,0
+USB_H.US,D,20160608,000000,23.61,23.7122,23.35,23.7,41024,0
+USB_H.US,D,20160609,000000,23.79,23.84,23.45,23.84,46012,0
+USB_H.US,D,20160610,000000,23.8,23.93,23.72,23.93,20263,0
+USB_H.US,D,20160613,000000,23.91,24.17,23.9,24.06,53678,0
+USB_H.US,D,20160614,000000,24.16,24.23,23.93,24.21,32604,0
+USB_H.US,D,20160615,000000,24.07,24.28,24.07,24.11,94532,0
+USB_H.US,D,20160616,000000,24.11,24.11,23.64,23.65,81858,0
+USB_H.US,D,20160617,000000,23.65,23.88,23.55,23.61,57426,0
+USB_H.US,D,20160620,000000,23.62,24.02,23.62,23.79,38838,0
+USB_H.US,D,20160621,000000,23.79,24.0785,23.79,24.0499,25639,0
+USB_H.US,D,20160622,000000,23.99,24.1117,23.93,24,40198,0
+USB_H.US,D,20160623,000000,24.14,24.4,24.06,24.4,57590,0
+USB_H.US,D,20160624,000000,24.17,24.3599,24.01,24.3,35962,0
+USB_H.US,D,20160627,000000,24.24,24.3,24.06,24.3,68463,0
+USB_H.US,D,20160628,000000,24.13,24.3,24.08,24.11,110945,0
+USB_H.US,D,20160629,000000,24.39,24.39,24.01,24.02,88550,0
+USB_H.US,D,20160630,000000,24.06,24.33,24.05,24.15,83609,0
+USB_H.US,D,20160701,000000,24.08,24.2603,24.01,24.14,78522,0
+USB_H.US,D,20160705,000000,24.06,24.26,24.02,24.22,40841,0
+USB_H.US,D,20160706,000000,24.21,24.28,24.11,24.18,55475,0
+USB_H.US,D,20160707,000000,24.13,24.3899,24.11,24.34,30787,0
+USB_H.US,D,20160708,000000,24.35,24.64,24.24,24.63,46397,0
+USB_H.US,D,20160711,000000,24.6,24.6,24.3301,24.43,44702,0
+USB_H.US,D,20160712,000000,24.6,24.63,24.3201,24.39,32833,0
+USB_H.US,D,20160713,000000,24.4,24.6,24.38,24.49,63690,0
+USB_H.US,D,20160714,000000,24.42,24.61,24.42,24.59,43724,0
+USB_H.US,D,20160715,000000,24.63,25.01,24.5331,25.01,105102,0
+USB_H.US,D,20160718,000000,25.05,25.05,24.685,24.78,51268,0
+USB_H.US,D,20160719,000000,24.73,24.85,24.52,24.53,68150,0
+USB_H.US,D,20160720,000000,24.45,24.6,24.3889,24.41,52217,0
+USB_H.US,D,20160721,000000,24.39,24.7,24.31,24.62,40285,0
+USB_H.US,D,20160722,000000,24.45,24.65,24.43,24.62,35010,0
+USB_H.US,D,20160725,000000,24.53,24.83,24.53,24.83,36882,0
+USB_H.US,D,20160726,000000,24.83,24.83,24.58,24.58,58275,0
+USB_H.US,D,20160727,000000,24.51,24.78,24.5,24.5455,45462,0
+USB_H.US,D,20160728,000000,24.5,24.68,24.5,24.61,38237,0
+USB_H.US,D,20160729,000000,24.54,24.84,24.54,24.68,52448,0
+USB_H.US,D,20160801,000000,24.78,24.8152,24.63,24.63,43120,0
+USB_H.US,D,20160802,000000,24.64,24.81,24.5801,24.72,31041,0
+USB_H.US,D,20160803,000000,24.6,24.83,24.6,24.82,39614,0
+USB_H.US,D,20160804,000000,24.81,24.8499,24.74,24.81,51243,0
+USB_H.US,D,20160805,000000,24.8,24.85,24.7401,24.85,26989,0
+USB_H.US,D,20160808,000000,24.7,24.89,24.7,24.8437,60456,0
+USB_H.US,D,20160809,000000,24.81,24.85,24.81,24.8399,59660,0
+USB_H.US,D,20160810,000000,24.76,24.85,24.76,24.83,36228,0
+USB_H.US,D,20160811,000000,24.8627,24.89,24.77,24.81,61608,0
+USB_H.US,D,20160812,000000,24.69,24.7699,24.6,24.68,48896,0
+USB_H.US,D,20160815,000000,24.77,24.77,24.62,24.7,20980,0
+USB_H.US,D,20160816,000000,24.7,24.7,24.62,24.7,15193,0
+USB_H.US,D,20160817,000000,24.7,24.73,24.55,24.6,55680,0
+USB_H.US,D,20160818,000000,24.52,24.6,24.5,24.57,32090,0
+USB_H.US,D,20160819,000000,24.53,24.55,24.41,24.43,58166,0
+USB_H.US,D,20160822,000000,24.4145,24.55,24.407,24.54,37110,0
+USB_H.US,D,20160823,000000,24.53,24.7879,24.5,24.5,68730,0
+USB_H.US,D,20160824,000000,24.5,24.64,24.5,24.51,37703,0
+USB_H.US,D,20160825,000000,24.51,24.57,24.49,24.49,23018,0
+USB_H.US,D,20160826,000000,24.5001,24.54,24.44,24.54,25885,0
+USB_H.US,D,20160829,000000,24.46,24.59,24.45,24.51,34570,0
+USB_H.US,D,20160830,000000,24.55,24.72,24.55,24.5999,138611,0
+USB_H.US,D,20160831,000000,24.51,24.54,24.45,24.45,92607,0
+USB_H.US,D,20160901,000000,24.46,24.55,24.4501,24.53,30479,0
+USB_H.US,D,20160902,000000,24.59,24.6,24.515,24.58,62691,0
+USB_H.US,D,20160906,000000,24.65,24.7299,24.55,24.58,42268,0
+USB_H.US,D,20160907,000000,24.59,24.596,24.5,24.5,29090,0
+USB_H.US,D,20160908,000000,24.5,24.58,24.5,24.55,31766,0
+USB_H.US,D,20160909,000000,24.52,24.6096,24.36,24.5,57499,0
+USB_H.US,D,20160912,000000,24.44,24.5828,24.37,24.51,103705,0
+USB_H.US,D,20160913,000000,24.58,24.58,24.32,24.44,37098,0
+USB_H.US,D,20160914,000000,24.5,24.57,24.4,24.57,41375,0
+USB_H.US,D,20160915,000000,24.385,24.65,24.385,24.5124,26755,0
+USB_H.US,D,20160916,000000,24.48,24.58,24.4501,24.51,25779,0
+USB_H.US,D,20160919,000000,24.55,24.7,24.55,24.572,24924,0
+USB_H.US,D,20160920,000000,24.5978,24.61,24.5,24.55,32238,0
+USB_H.US,D,20160921,000000,24.51,24.64,24.51,24.57,46322,0
+USB_H.US,D,20160922,000000,24.56,24.69,24.56,24.5633,37639,0
+USB_H.US,D,20160923,000000,24.55,24.58,24.41,24.54,27166,0
+USB_H.US,D,20160926,000000,24.4994,24.55,24.4853,24.54,23892,0
+USB_H.US,D,20160927,000000,24.55,24.55,24.31,24.45,35631,0
+USB_H.US,D,20160928,000000,24.31,24.5,24.18,24.4399,36137,0
+USB_H.US,D,20160929,000000,24.49,24.51,24.2,24.2,27627,0
+USB_H.US,D,20160930,000000,24.2,24.51,24.18,24.31,28577,0
+USB_H.US,D,20161003,000000,24.39,24.53,24.39,24.53,37250,0
+USB_H.US,D,20161004,000000,24.39,24.54,24.39,24.45,24714,0
+USB_H.US,D,20161005,000000,24.45,24.53,24.37,24.4007,28593,0
+USB_H.US,D,20161006,000000,24.41,24.5,24.26,24.45,15446,0
+USB_H.US,D,20161007,000000,24.4304,24.49,24.31,24.42,32724,0
+USB_H.US,D,20161010,000000,24.36,24.47,24.36,24.37,35857,0
+USB_H.US,D,20161011,000000,24.32,24.3634,24.19,24.2501,38477,0
+USB_H.US,D,20161012,000000,24.12,24.15,24.05,24.06,34543,0
+USB_H.US,D,20161013,000000,24,24.06,23.88,23.9,28558,0
+USB_H.US,D,20161014,000000,24.07,24.11,23.9,23.97,20597,0
+USB_H.US,D,20161017,000000,24.11,24.11,23.92,23.94,27373,0
+USB_H.US,D,20161018,000000,24.08,24.08,23.92,24.02,79474,0
+USB_H.US,D,20161019,000000,24.06,24.3028,24.03,24.1016,32493,0
+USB_H.US,D,20161020,000000,24.2,24.203,24.01,24.15,48203,0
+USB_H.US,D,20161021,000000,24.1429,24.43,24.11,24.2,90542,0
+USB_H.US,D,20161024,000000,24.23,24.38,24.1,24.19,29781,0
+USB_H.US,D,20161025,000000,24.2,24.47,24.01,24.4,57401,0
+USB_H.US,D,20161026,000000,24.254,24.41,24.254,24.39,28912,0
+USB_H.US,D,20161027,000000,24.35,24.48,24.234,24.45,35665,0
+USB_H.US,D,20161028,000000,24.22,24.5,24.22,24.4384,19143,0
+USB_H.US,D,20161031,000000,24.39,24.74,24.39,24.62,25155,0
+USB_H.US,D,20161101,000000,24.65,24.6999,24.31,24.369,21659,0
+USB_H.US,D,20161102,000000,24.28,24.419,24.09,24.2082,26854,0
+USB_H.US,D,20161103,000000,24.12,24.12,23.93,23.94,59401,0
+USB_H.US,D,20161104,000000,23.91,24.065,23.7751,23.7751,24984,0
+USB_H.US,D,20161107,000000,23.84,24.0546,23.75,23.78,17018,0
+USB_H.US,D,20161108,000000,23.751,23.861,23.39,23.42,43659,0
+USB_H.US,D,20161109,000000,23.24,23.406,22.75,22.76,29932,0
+USB_H.US,D,20161110,000000,23.55,23.55,21.89,22.27,79312,0
+USB_H.US,D,20161111,000000,22.2501,22.36,21.8,22.14,46329,0
+USB_H.US,D,20161114,000000,22.15,22.15,21.08,21.32,80010,0
+USB_H.US,D,20161115,000000,21.5,22.57,21.5,22.27,58393,0
+USB_H.US,D,20161116,000000,22.72,22.96,22.3477,22.96,53878,0
+USB_H.US,D,20161117,000000,22.76,23.0649,22.5701,22.6,34243,0
+USB_H.US,D,20161118,000000,22.86,23.369,21.94,21.9964,66954,0
+USB_H.US,D,20161121,000000,22.03,22.44,22.03,22.25,45626,0
+USB_H.US,D,20161122,000000,22.22,22.5554,22.11,22.3,38169,0
+USB_H.US,D,20161123,000000,22.01,22.3,22,22.29,29884,0
+USB_H.US,D,20161125,000000,22.26,22.299,22.0528,22.205,12746,0
+USB_H.US,D,20161128,000000,22.15,22.3,22.01,22.15,67715,0
+USB_H.US,D,20161129,000000,22.27,22.67,22.1652,22.25,54035,0
+USB_H.US,D,20161130,000000,22.17,22.19,21.83,21.876,44112,0
+USB_H.US,D,20161201,000000,22,22,21.51,21.55,34063,0
+USB_H.US,D,20161202,000000,21.87,21.87,21.22,21.3,55468,0
+USB_H.US,D,20161205,000000,21.3,21.4729,21,21.09,62797,0
+USB_H.US,D,20161206,000000,21.12,21.5,20.92,21.31,48071,0
+USB_H.US,D,20161207,000000,21.5,21.5,20.63,20.93,215577,0
+USB_H.US,D,20161208,000000,20.83,21.0864,20.83,21.01,53528,0
+USB_H.US,D,20161209,000000,21.25,21.25,20.69,20.99,79779,0
+USB_H.US,D,20161212,000000,20.8,21.09,20.75,20.77,72633,0
+USB_H.US,D,20161213,000000,20.77,21.04,20.73,20.99,99126,0
+USB_H.US,D,20161214,000000,21,21.11,20.78,21.03,101981,0
+USB_H.US,D,20161215,000000,20.96,21.45,20.75,21.13,104594,0
+USB_H.US,D,20161216,000000,21.29,21.67,21.2,21.67,65227,0
+USB_H.US,D,20161219,000000,21.6,22.1,21.45,22.0315,77709,0
+USB_H.US,D,20161220,000000,22.15,22.23,21.76,22.19,92651,0
+USB_H.US,D,20161221,000000,22.15,22.2905,22.1,22.19,53360,0
+USB_H.US,D,20161222,000000,22.2,22.43,22.03,22.29,65439,0
+USB_H.US,D,20161223,000000,22.23,22.3256,22.16,22.25,52953,0
+USB_H.US,D,20161227,000000,22.25,22.25,21.89,22.05,59146,0
+USB_H.US,D,20161228,000000,21.86,21.86,21.72,21.75,44639,0
+USB_H.US,D,20161229,000000,21.7799,21.96,21.62,21.62,43902,0
+USB_H.US,D,20161230,000000,21.76,21.76,21.55,21.56,40505,0
+USB_H.US,D,20170103,000000,21.65,21.96,21.6401,21.92,38874,0
+USB_H.US,D,20170104,000000,21.94,22.44,21.92,22.44,70183,0
+USB_H.US,D,20170105,000000,22.45,22.59,22.2,22.49,54635,0
+USB_H.US,D,20170106,000000,22.47,22.52,22.11,22.44,158647,0
+USB_H.US,D,20170109,000000,22.49,22.64,22.39,22.43,48470,0
+USB_H.US,D,20170110,000000,22.55,22.94,22.45,22.89,67585,0
+USB_H.US,D,20170111,000000,22.9,23.639,22.8669,23.62,72637,0
+USB_H.US,D,20170112,000000,23.48,23.6,23.3,23.6,46601,0
+USB_H.US,D,20170113,000000,23.62,23.65,23.511,23.57,27961,0
+USB_H.US,D,20170117,000000,23.53,23.53,23.03,23.245,53618,0
+USB_H.US,D,20170118,000000,23.39,23.5499,23.06,23.222,26522,0
+USB_H.US,D,20170119,000000,23.21,23.21,22.55,22.74,71628,0
+USB_H.US,D,20170120,000000,22.65,23.283,22.64,22.95,98998,0
+USB_H.US,D,20170123,000000,23.08,23.269,23,23,34542,0
+USB_H.US,D,20170124,000000,22.9124,23.2099,22.908,22.908,24501,0
+USB_H.US,D,20170125,000000,22.9,23.0399,22.62,22.62,54131,0
+USB_H.US,D,20170126,000000,22.57,23,22.57,22.91,54091,0
+USB_H.US,D,20170127,000000,23.19,23.19,22.73,23.14,36059,0
+USB_H.US,D,20170130,000000,22.94,23.3,22.94,23.3,31464,0
+USB_H.US,D,20170131,000000,23.1525,23.27,22.97,23.25,35160,0
+USB_H.US,D,20170201,000000,23.24,23.46,23.03,23.05,55544,0
+USB_H.US,D,20170202,000000,23.05,23.38,23.05,23.29,20725,0
+USB_H.US,D,20170203,000000,23.45,23.68,23.38,23.6401,59546,0
+USB_H.US,D,20170206,000000,23.89,23.89,23.5701,23.75,28346,0
+USB_H.US,D,20170207,000000,23.7,23.785,23.6578,23.74,20410,0
+USB_H.US,D,20170208,000000,23.74,23.8199,23.6364,23.71,26807,0
+USB_H.US,D,20170209,000000,23.71,23.83,23.6,23.75,26922,0
+USB_H.US,D,20170210,000000,23.55,23.75,23.55,23.7499,39718,0
+USB_H.US,D,20170213,000000,23.83,23.98,23.74,23.82,38111,0
+USB_H.US,D,20170214,000000,23.7782,23.84,23.58,23.78,37030,0
+USB_H.US,D,20170215,000000,23.44,23.84,23.44,23.84,40606,0
+USB_H.US,D,20170216,000000,23.99,23.99,23.76,23.79,48348,0
+USB_H.US,D,20170217,000000,23.79,23.93,23.7601,23.85,19661,0
+USB_H.US,D,20170221,000000,23.77,23.94,23.77,23.79,26252,0
+USB_H.US,D,20170222,000000,23.8,23.85,23.22,23.3,34913,0
+USB_H.US,D,20170223,000000,23.27,23.7064,23.27,23.6,44915,0
+USB_H.US,D,20170224,000000,23.47,23.8,23.47,23.8,28138,0
+USB_H.US,D,20170227,000000,23.8,23.95,23.7832,23.83,33678,0
+USB_H.US,D,20170228,000000,23.7,23.91,23.48,23.67,33695,0
+USB_H.US,D,20170301,000000,23.84,23.84,23.15,23.32,26279,0
+USB_H.US,D,20170302,000000,23.27,23.389,23.26,23.29,36075,0
+USB_H.US,D,20170303,000000,23.27,23.4,23.25,23.28,17005,0
+USB_H.US,D,20170306,000000,23.4,23.4,23.22,23.4,20961,0
+USB_H.US,D,20170307,000000,23.26,23.4,23.26,23.4,19181,0
+USB_H.US,D,20170308,000000,23.25,23.3199,22.947,23,32698,0
+USB_H.US,D,20170309,000000,23,23.05,22.9,22.9942,33467,0
+USB_H.US,D,20170310,000000,22.9,23.25,22.9,23.1,45107,0
+USB_H.US,D,20170313,000000,23.05,23.05,22.7548,22.9,33550,0
+USB_H.US,D,20170314,000000,23.38,23.38,22.99,23,57888,0
+USB_H.US,D,20170315,000000,23,23.21,22.96,23.19,56716,0
+USB_H.US,D,20170316,000000,23.12,23.28,23.12,23.12,38431,0
+USB_H.US,D,20170317,000000,23.12,23.284,23.12,23.26,30727,0
+USB_H.US,D,20170320,000000,23.28,23.39,23.19,23.19,44137,0
+USB_H.US,D,20170321,000000,23.17,23.3199,22.995,23.0301,34654,0
+USB_H.US,D,20170322,000000,23.01,23.3,23.01,23.08,48973,0
+USB_H.US,D,20170323,000000,23.08,23.1,22.97,22.99,100950,0
+USB_H.US,D,20170324,000000,22.97,23.1,22.97,23.05,40143,0
+USB_H.US,D,20170327,000000,22.96,23.0999,22.88,23,27427,0
+USB_H.US,D,20170328,000000,22.96,23.1299,22.91,23.02,28624,0
+USB_H.US,D,20170329,000000,22.91,23.051,22.8352,22.98,90129,0
+USB_H.US,D,20170330,000000,22.98,23.16,22.95,23.08,36383,0
+USB_H.US,D,20170331,000000,23,23.15,23,23.02,33688,0
+USB_H.US,D,20170403,000000,23.1152,23.26,23.1129,23.15,40624,0
+USB_H.US,D,20170404,000000,23.19,23.19,23.04,23.11,22444,0
+USB_H.US,D,20170405,000000,23.13,23.2399,23.03,23.11,38031,0
+USB_H.US,D,20170406,000000,23.1,23.1699,23.041,23.0974,30115,0
+USB_H.US,D,20170407,000000,23.1028,23.225,23.0584,23.1,47608,0
+USB_H.US,D,20170410,000000,23.1214,23.1899,23.05,23.16,23209,0
+USB_H.US,D,20170411,000000,23.12,23.12,22.95,23.03,27930,0
+USB_H.US,D,20170412,000000,23.05,23.095,22.95,23,43610,0
+USB_H.US,D,20170413,000000,23,23.1,22.94,23.05,45140,0
+USB_H.US,D,20170417,000000,23.1,23.1599,23.03,23.04,26682,0
+USB_H.US,D,20170418,000000,23.1,23.1,22.94,22.95,62041,0
+USB_H.US,D,20170419,000000,22.95,22.989,22.84,22.85,76551,0
+USB_H.US,D,20170420,000000,22.92,23.05,22.92,23.003,47686,0
+USB_H.US,D,20170421,000000,23,23.15,23,23.02,66178,0
+USB_H.US,D,20170424,000000,23.07,23.21,23,23.05,51507,0
+USB_H.US,D,20170425,000000,23.08,23.146,23.03,23.05,43483,0
+USB_H.US,D,20170426,000000,23.02,23.09,22.95,23.04,105301,0
+USB_H.US,D,20170427,000000,23.0203,23.13,23.01,23.07,41227,0
+USB_H.US,D,20170428,000000,23.02,23.07,22.93,23,207156,0
+USB_H.US,D,20170501,000000,23,23.09,22.95,23.03,65597,0
+USB_H.US,D,20170502,000000,23.01,23.12,23.01,23.03,89870,0
+USB_H.US,D,20170503,000000,23.02,23.14,23.02,23.07,57849,0
+USB_H.US,D,20170504,000000,23.15,23.15,23.01,23.1,47115,0
+USB_H.US,D,20170505,000000,23.11,23.1499,23.03,23.07,51441,0
+USB_H.US,D,20170508,000000,23.06,23.15,23.06,23.15,50073,0
+USB_H.US,D,20170509,000000,23.15,23.18,23.08,23.16,49186,0
+USB_H.US,D,20170510,000000,23.13,23.31,23.1,23.28,59682,0
+USB_H.US,D,20170511,000000,23.23,23.4156,23.183,23.345,43988,0
+USB_H.US,D,20170512,000000,23.35,23.5,23.35,23.49,43369,0
+USB_H.US,D,20170515,000000,23.43,23.68,23.43,23.56,29201,0
+USB_H.US,D,20170516,000000,23.57,23.79,23.34,23.775,41681,0
+USB_H.US,D,20170517,000000,23.6,23.8599,23.6,23.7,50994,0
+USB_H.US,D,20170518,000000,23.589,23.73,23.5,23.5126,51779,0
+USB_H.US,D,20170519,000000,23.65,23.73,23.55,23.55,31441,0
+USB_H.US,D,20170522,000000,23.66,23.66,23.41,23.54,36224,0
+USB_H.US,D,20170523,000000,23.679,23.75,23.5848,23.64,27495,0
+USB_H.US,D,20170524,000000,23.6236,23.89,23.6168,23.8,26152,0
+USB_H.US,D,20170525,000000,23.75,23.93,23.72,23.87,32459,0
+USB_H.US,D,20170526,000000,23.8157,24.13,23.7376,24.08,31804,0
+USB_H.US,D,20170530,000000,24,24.14,23.92,24.1,52182,0
+USB_H.US,D,20170531,000000,24.02,24.09,23.839,24.06,18029,0
+USB_H.US,D,20170601,000000,24.14,24.17,24,24.17,35496,0
+USB_H.US,D,20170602,000000,24.09,24.21,24.0879,24.12,23627,0
+USB_H.US,D,20170605,000000,24.103,24.35,24.1,24.32,19615,0
+USB_H.US,D,20170606,000000,24.21,24.28,24.21,24.27,20996,0
+USB_H.US,D,20170607,000000,24.2136,24.3799,24.16,24.24,33444,0
+USB_H.US,D,20170608,000000,24.16,24.303,24.05,24.14,86014,0
+USB_H.US,D,20170609,000000,24.05,24.1499,24.05,24.069,9483,0
+USB_H.US,D,20170612,000000,24.03,24.04,23.8099,23.93,18744,0
+USB_H.US,D,20170613,000000,23.84,23.98,23.84,23.97,47001,0
+USB_H.US,D,20170614,000000,24.06,24.25,23.9911,24.0226,42004,0
+USB_H.US,D,20170615,000000,24.05,24.11,23.91,23.92,27148,0
+USB_H.US,D,20170616,000000,23.91,24.05,23.83,23.9371,20190,0
+USB_H.US,D,20170619,000000,23.93,24.1,23.93,24,22785,0
+USB_H.US,D,20170620,000000,24.09,24.09,23.98,24.0409,26106,0
+USB_H.US,D,20170621,000000,24.01,24.33,24.01,24.27,39867,0
+USB_H.US,D,20170622,000000,24.27,24.3,24.01,24.049,78037,0
+USB_H.US,D,20170623,000000,24.036,24.12,23.921,24.05,63102,0
+USB_H.US,D,20170626,000000,24.08,24.17,24.0097,24.04,41598,0
+USB_H.US,D,20170627,000000,24.05,24.05,23.93,23.99,68929,0
+USB_H.US,D,20170628,000000,23.9,24,23.7733,23.97,34687,0
+USB_H.US,D,20170629,000000,23.99,24.07,23.9145,24.04,31393,0
+USB_H.US,D,20170630,000000,23.94,24.06,23.86,24.06,23569,0
+USB_H.US,D,20170703,000000,24.06,24.174,24.06,24.15,7025,0
+USB_H.US,D,20170705,000000,24.14,24.32,24.054,24.32,24980,0
+USB_H.US,D,20170706,000000,24.26,24.36,24.25,24.27,43743,0
+USB_H.US,D,20170707,000000,24.28,24.55,24.28,24.52,27738,0
+USB_H.US,D,20170710,000000,24.45,24.495,24.18,24.2,46070,0
+USB_H.US,D,20170711,000000,24.33,24.33,24.01,24.14,24678,0
+USB_H.US,D,20170712,000000,24.13,24.25,24.0201,24.14,32765,0
+USB_H.US,D,20170713,000000,24.08,24.2,24.02,24.02,27083,0
+USB_H.US,D,20170714,000000,24.04,24.28,24.04,24.17,50235,0
+USB_H.US,D,20170717,000000,24.2,24.2,24.0448,24.0726,50054,0
+USB_H.US,D,20170718,000000,24.15,24.32,24.03,24.28,57124,0
+USB_H.US,D,20170719,000000,24.16,24.25,24.11,24.12,86308,0
+USB_H.US,D,20170720,000000,24.17,24.25,24.08,24.1,50910,0
+USB_H.US,D,20170721,000000,24,24.34,24,24.34,73320,0
+USB_H.US,D,20170724,000000,24.32,24.32,24.1306,24.23,25977,0
+USB_H.US,D,20170725,000000,24.13,24.24,24.06,24.22,43487,0
+USB_H.US,D,20170726,000000,24.0971,24.2099,24.0971,24.196,18767,0
+USB_H.US,D,20170727,000000,24.1652,24.21,24.156,24.2,11795,0
+USB_H.US,D,20170728,000000,24.2,24.24,24.1352,24.2,24437,0
+USB_H.US,D,20170731,000000,24.1501,24.2,24.04,24.15,70743,0
+USB_H.US,D,20170801,000000,24.09,24.1999,24.0201,24.06,36211,0
+USB_H.US,D,20170802,000000,24.136,24.16,24.05,24.08,37484,0
+USB_H.US,D,20170803,000000,24.1,24.1,24.061,24.1,20362,0
+USB_H.US,D,20170804,000000,24.12,24.12,24.05,24.098,77527,0
+USB_H.US,D,20170807,000000,24.05,24.09,24.01,24.0457,21220,0
+USB_H.US,D,20170808,000000,24.18,24.18,24.05,24.0777,58658,0
+USB_H.US,D,20170809,000000,24,24.034,23.88,23.95,23885,0
+USB_H.US,D,20170810,000000,23.88,23.88,23.59,23.61,37729,0
+USB_H.US,D,20170811,000000,23.59,23.75,23.32,23.45,36333,0
+USB_H.US,D,20170814,000000,23.7477,23.915,23.624,23.71,24432,0
+USB_H.US,D,20170815,000000,23.62,23.88,23.62,23.85,15669,0
+USB_H.US,D,20170816,000000,23.87,23.87,23.645,23.8131,21359,0
+USB_H.US,D,20170817,000000,23.84,23.85,23.7377,23.7799,16092,0
+USB_H.US,D,20170818,000000,23.8,23.9,23.68,23.84,18818,0
+USB_H.US,D,20170821,000000,23.8251,23.8251,23.67,23.67,78708,0
+USB_H.US,D,20170822,000000,23.78,23.7946,23.56,23.56,46825,0
+USB_H.US,D,20170823,000000,23.5577,23.6384,23.51,23.52,22904,0
+USB_H.US,D,20170824,000000,23.54,23.5636,23.51,23.51,13681,0
+USB_H.US,D,20170825,000000,23.57,23.649,23.51,23.56,31709,0
+USB_H.US,D,20170828,000000,23.55,23.6265,23.5101,23.53,27625,0
+USB_H.US,D,20170829,000000,23.53,23.619,23.36,23.36,77857,0
+USB_H.US,D,20170830,000000,23.47,23.61,23.33,23.33,55187,0
+USB_H.US,D,20170831,000000,23.3203,23.45,23.32,23.41,58944,0
+USB_H.US,D,20170901,000000,23.38,23.45,23.34,23.4,16571,0
+USB_H.US,D,20170905,000000,23.4,23.4,23.3,23.33,26841,0
+USB_H.US,D,20170906,000000,23.3451,23.35,23.26,23.35,26343,0
+USB_H.US,D,20170907,000000,23.31,23.3801,23.2779,23.28,46490,0
+USB_H.US,D,20170908,000000,23.3,23.3276,23.237,23.3,22932,0
+USB_H.US,D,20170911,000000,23.32,23.36,23.3,23.3,29634,0
+USB_H.US,D,20170912,000000,23.39,23.445,23.35,23.39,58511,0
+USB_H.US,D,20170913,000000,23.3655,23.3951,23.2934,23.32,30838,0
+USB_H.US,D,20170914,000000,23.32,23.35,23.25,23.27,45646,0
+USB_H.US,D,20170915,000000,23.28,23.3116,23.25,23.28,17164,0
+USB_H.US,D,20170918,000000,23.3,23.3,23.1501,23.21,31593,0
+USB_H.US,D,20170919,000000,23.2399,23.25,23.13,23.25,49096,0
+USB_H.US,D,20170920,000000,23.2,23.305,23.18,23.24,87167,0
+USB_H.US,D,20170921,000000,23.24,23.39,23.22,23.25,108358,0
+USB_H.US,D,20170922,000000,23.24,23.2683,23.19,23.21,33085,0
+USB_H.US,D,20170925,000000,23.217,23.217,23.06,23.08,79018,0
+USB_H.US,D,20170926,000000,23.08,23.14,23.03,23.09,50088,0
+USB_H.US,D,20170927,000000,23.09,23.14,23.015,23.07,38894,0
+USB_H.US,D,20170928,000000,22.92,23.19,22.84,23.19,135860,0
+USB_H.US,D,20170929,000000,23.13,23.44,23.13,23.44,61162,0
+USB_H.US,D,20171002,000000,23.3,23.37,23.18,23.18,132612,0
+USB_H.US,D,20171003,000000,23.32,23.32,23.05,23.1101,59876,0
+USB_H.US,D,20171004,000000,23.18,23.18,23.0632,23.1,41840,0
+USB_H.US,D,20171005,000000,23.15,23.15,23.05,23.08,32288,0
+USB_H.US,D,20171006,000000,23.15,23.15,22.9,22.96,45356,0
+USB_H.US,D,20171009,000000,22.98,23.05,22.84,22.92,60768,0
+USB_H.US,D,20171010,000000,23,23.18,23,23.11,95488,0
+USB_H.US,D,20171011,000000,23.1472,23.18,23.06,23.12,23177,0
+USB_H.US,D,20171012,000000,23.07,23.25,23.07,23.13,58416,0
+USB_H.US,D,20171013,000000,23.24,23.24,23.155,23.24,23886,0
+USB_H.US,D,20171016,000000,23.28,23.2899,23.03,23.09,24713,0
+USB_H.US,D,20171017,000000,23.11,23.1443,23.05,23.05,33992,0
+USB_H.US,D,20171018,000000,23.05,23.11,22.983,23.11,20845,0
+USB_H.US,D,20171019,000000,23.1,23.15,23.0001,23.13,43157,0
+USB_H.US,D,20171020,000000,23.0742,23.2,22.9576,23.17,56358,0
+USB_H.US,D,20171023,000000,23.12,23.25,23.1,23.2042,45050,0
+USB_H.US,D,20171024,000000,23.3,23.3,23.11,23.13,61120,0
+USB_H.US,D,20171025,000000,23.12,23.1974,22.96,23.11,46269,0
+USB_H.US,D,20171026,000000,23.18,23.25,23.11,23.12,26622,0
+USB_H.US,D,20171027,000000,23.22,23.25,22.93,22.93,55725,0
+USB_H.US,D,20171030,000000,22.99,23.13,22.65,22.74,240624,0
+USB_H.US,D,20171031,000000,22.8,23.46,22.7991,23.12,138808,0
+USB_H.US,D,20171101,000000,23.12,23.16,23.0801,23.15,15892,0
+USB_H.US,D,20171102,000000,23.11,23.16,23.04,23.14,30079,0
+USB_H.US,D,20171103,000000,23.08,23.18,23.01,23.01,34274,0
+USB_H.US,D,20171106,000000,23.03,23.0999,22.896,22.9265,47670,0
+USB_H.US,D,20171107,000000,22.9,23.09,22.9,22.9,43132,0
+USB_H.US,D,20171108,000000,22.99,23.16,22.96,23.06,45405,0
+USB_H.US,D,20171109,000000,22.96,23.11,22.96,22.96,46515,0
+USB_H.US,D,20171110,000000,23.01,23.01,22.79,22.9599,40082,0
+USB_H.US,D,20171113,000000,22.79,22.91,22.78,22.85,72578,0
+USB_H.US,D,20171114,000000,22.9,22.98,22.7369,22.81,77972,0
+USB_H.US,D,20171115,000000,22.81,22.8695,22.686,22.7945,33703,0
+USB_H.US,D,20171116,000000,22.72,22.8699,22.72,22.81,14229,0
+USB_H.US,D,20171117,000000,22.92,22.965,22.83,22.92,29312,0
+USB_H.US,D,20171120,000000,22.98,23.02,22.8663,22.8663,37855,0
+USB_H.US,D,20171121,000000,23,23.0165,22.9,22.9651,102166,0
+USB_H.US,D,20171122,000000,22.95,23.39,22.95,23.39,34918,0
+USB_H.US,D,20171124,000000,23.36,23.36,23.028,23.1,17524,0
+USB_H.US,D,20171127,000000,23.05,23.185,23.0171,23.1,80888,0
+USB_H.US,D,20171128,000000,23.07,23.07,22.86,22.97,51588,0
+USB_H.US,D,20171129,000000,22.89,22.96,22.73,22.77,107242,0
+USB_H.US,D,20171130,000000,22.94,23.02,22.7,22.79,121513,0
+USB_H.US,D,20171201,000000,22.84,22.89,22.6023,22.85,32623,0
+USB_H.US,D,20171204,000000,22.95,22.96,22.8601,22.92,48185,0
+USB_H.US,D,20171205,000000,22.94,22.94,22.81,22.9299,115313,0
+USB_H.US,D,20171206,000000,22.94,22.97,22.85,22.9,35408,0
+USB_H.US,D,20171207,000000,22.94,23.03,22.85,22.9699,112617,0
+USB_H.US,D,20171208,000000,22.9,22.95,22.87,22.87,33313,0
+USB_H.US,D,20171211,000000,22.86,23.07,22.86,23.03,47708,0
+USB_H.US,D,20171212,000000,22.95,23.03,22.9393,23.004,42479,0
+USB_H.US,D,20171213,000000,23.04,23.07,22.8262,22.9127,31275,0
+USB_H.US,D,20171214,000000,22.93,22.93,22.76,22.76,143276,0
+USB_H.US,D,20171215,000000,22.85,22.94,22.7,22.81,5126555,0
+USB_H.US,D,20171218,000000,23,23,22.76,22.81,53011,0
+USB_H.US,D,20171219,000000,22.81,22.8518,22.6554,22.76,55197,0
+USB_H.US,D,20171220,000000,22.76,22.862,22.68,22.73,58140,0
+USB_H.US,D,20171221,000000,22.7,22.787,22.694,22.75,43225,0
+USB_H.US,D,20171222,000000,22.76,22.7737,22.6682,22.73,19601,0
+USB_H.US,D,20171226,000000,22.71,22.75,22.6394,22.7,44833,0
+USB_H.US,D,20171227,000000,22.75,22.84,22.71,22.81,41866,0
+USB_H.US,D,20171228,000000,22.6,22.79,22.51,22.56,112229,0
+USB_H.US,D,20171229,000000,22.57,22.6,22.455,22.58,183542,0
+USB_H.US,D,20180102,000000,22.64,22.75,22.253,22.26,67347,0
+USB_H.US,D,20180103,000000,22.35,22.4835,22.23,22.42,45291,0
+USB_H.US,D,20180104,000000,22.44,22.44,22.31,22.37,74590,0
+USB_H.US,D,20180105,000000,22.43,22.49,22.3961,22.4221,35130,0
+USB_H.US,D,20180108,000000,22.5,22.5,22.41,22.49,67327,0
+USB_H.US,D,20180109,000000,22.5,22.52,22.3882,22.52,34533,0
+USB_H.US,D,20180110,000000,22.51,22.59,22.34,22.58,68106,0
+USB_H.US,D,20180111,000000,22.67,22.68,22.48,22.6,43659,0
+USB_H.US,D,20180112,000000,22.62,22.68,22.53,22.6,47510,0
+USB_H.US,D,20180116,000000,22.73,22.73,22.49,22.535,126467,0
+USB_H.US,D,20180117,000000,22.64,22.66,22.44,22.5701,40454,0
+USB_H.US,D,20180118,000000,22.66,22.66,22.4398,22.51,33414,0
+USB_H.US,D,20180119,000000,22.43,22.56,22.4,22.43,180119,0
+USB_H.US,D,20180122,000000,22.48,22.5499,22.42,22.43,37551,0
+USB_H.US,D,20180123,000000,22.45,22.5596,22.45,22.53,59408,0
+USB_H.US,D,20180124,000000,22.5,22.58,22.4554,22.52,71368,0
+USB_H.US,D,20180125,000000,22.57,22.63,22.42,22.5697,103148,0
+USB_H.US,D,20180126,000000,22.52,22.64,22.4,22.44,65201,0
+USB_H.US,D,20180129,000000,22.519,22.54,22.22,22.24,61136,0
+USB_H.US,D,20180130,000000,22.16,22.32,22.01,22.2,72533,0
+USB_H.US,D,20180131,000000,22.36,22.36,22.17,22.27,81797,0
+USB_H.US,D,20180201,000000,22.21,22.3733,22.04,22.11,44384,0
+USB_H.US,D,20180202,000000,22.02,22.1499,21.91,22.02,64728,0
+USB_H.US,D,20180205,000000,22.12,22.12,21.9201,21.95,86605,0
+USB_H.US,D,20180206,000000,21.95,22.16,21.95,22,41681,0
+USB_H.US,D,20180207,000000,22.17,22.18,21.9701,21.98,69362,0
+USB_H.US,D,20180208,000000,21.98,22.08,21.86,21.9,49534,0
+USB_H.US,D,20180209,000000,21.97,21.97,21.61,21.7701,139200,0
+USB_H.US,D,20180212,000000,21.8,21.87,21.69,21.74,90245,0
+USB_H.US,D,20180213,000000,21.69,21.92,21.64,21.69,73715,0
+USB_H.US,D,20180214,000000,21.69,21.9,21.69,21.75,28119,0
+USB_H.US,D,20180215,000000,21.87,21.92,21.7501,21.92,40955,0
+USB_H.US,D,20180216,000000,21.92,22.1,21.92,22.1,37392,0
+USB_H.US,D,20180220,000000,21.89,22.145,21.89,22.07,65467,0
+USB_H.US,D,20180221,000000,22.18,22.2,21.85,22.1,139150,0
+USB_H.US,D,20180222,000000,21.99,22.16,21.97,22.1,51123,0
+USB_H.US,D,20180223,000000,22.1,22.1899,22,22.11,132205,0
+USB_H.US,D,20180226,000000,22.12,22.195,22.05,22.09,72250,0
+USB_H.US,D,20180227,000000,22.1,22.19,21.99,22.1,90923,0
+USB_H.US,D,20180228,000000,22.07,22.2,22.041,22.12,54939,0
+USB_H.US,D,20180301,000000,22.08,22.29,22.043,22.26,41627,0
+USB_H.US,D,20180302,000000,22.08,22.29,22.0591,22.23,52257,0
+USB_H.US,D,20180305,000000,22.18,22.36,22.15,22.35,58064,0
+USB_H.US,D,20180306,000000,22.25,22.5499,22.25,22.5499,44062,0
+USB_H.US,D,20180307,000000,22.58,22.66,22.36,22.6,34741,0
+USB_H.US,D,20180308,000000,22.58,22.68,22.57,22.6699,33661,0
+USB_H.US,D,20180309,000000,22.6499,22.75,22.57,22.695,32218,0
+USB_H.US,D,20180312,000000,22.687,22.783,22.65,22.7265,35730,0
+USB_H.US,D,20180313,000000,22.85,22.85,22.7,22.85,46041,0
+USB_H.US,D,20180314,000000,22.85,22.8886,22.71,22.72,47713,0
+USB_H.US,D,20180315,000000,22.74,22.892,22.74,22.8,36998,0
+USB_H.US,D,20180316,000000,22.76,23.26,22.74,22.94,65268,0
+USB_H.US,D,20180319,000000,22.87,23.0015,22.58,22.84,42998,0
+USB_H.US,D,20180320,000000,22.88,23.0842,22.793,22.926,27312,0
+USB_H.US,D,20180321,000000,22.82,23.13,22.82,23.1,39107,0
+USB_H.US,D,20180322,000000,23.08,23.2,23.05,23.15,37394,0
+USB_H.US,D,20180323,000000,23.09,23.1,23,23.06,162117,0
+USB_H.US,D,20180326,000000,23.01,23.49,22.99,23.24,82851,0
+USB_H.US,D,20180327,000000,23.28,23.36,23.2,23.27,48920,0
+USB_H.US,D,20180328,000000,23.22,23.22,23.01,23.1,36505,0
+USB_H.US,D,20180329,000000,23.04,23.19,23.04,23.19,41088,0
+USB_H.US,D,20180402,000000,23.07,23.18,23.02,23.15,48468,0
+USB_H.US,D,20180403,000000,23.21,23.21,22.74,23.04,62169,0
+USB_H.US,D,20180404,000000,22.94,22.97,22.8194,22.96,38554,0
+USB_H.US,D,20180405,000000,22.86,23.0199,22.75,22.87,25993,0
+USB_H.US,D,20180406,000000,22.65,22.88,22.65,22.88,23177,0
+USB_H.US,D,20180409,000000,22.88,22.88,22.67,22.73,61640,0
+USB_H.US,D,20180410,000000,22.8,22.809,22.67,22.75,41450,0
+USB_H.US,D,20180411,000000,22.79,23.05,22.68,22.99,52738,0
+USB_H.US,D,20180412,000000,23.05,23.05,22.75,22.89,39071,0
+USB_H.US,D,20180413,000000,22.93,22.94,22.71,22.91,26393,0
+USB_H.US,D,20180416,000000,22.93,23,22.9,23,47133,0
+USB_H.US,D,20180417,000000,23.08,23.23,22.9168,23.17,52844,0
+USB_H.US,D,20180418,000000,23.01,23.12,22.9615,23.03,38424,0
+USB_H.US,D,20180419,000000,22.89,23.0599,22.87,22.96,16528,0
+USB_H.US,D,20180420,000000,23.05,23.05,22.847,22.95,95380,0
+USB_H.US,D,20180423,000000,22.8567,22.96,22.7019,22.87,29669,0
+USB_H.US,D,20180424,000000,22.85,22.85,22.6572,22.75,30715,0
+USB_H.US,D,20180425,000000,22.7,22.71,22.52,22.65,45042,0
+USB_H.US,D,20180426,000000,22.58,22.75,22.58,22.71,100513,0
+USB_H.US,D,20180427,000000,22.68,22.74,22.63,22.7,11808,0
+USB_H.US,D,20180430,000000,22.79,22.79,22.7,22.7,23576,0
+USB_H.US,D,20180501,000000,22.78,22.8,22.65,22.65,28010,0
+USB_H.US,D,20180502,000000,22.67,22.7799,22.56,22.56,23037,0
+USB_H.US,D,20180503,000000,22.65,22.75,22.55,22.7,18640,0
+USB_H.US,D,20180504,000000,22.56,22.8,22.56,22.68,20916,0
+USB_H.US,D,20180507,000000,22.66,22.8899,22.66,22.7999,19717,0
+USB_H.US,D,20180508,000000,22.85,22.85,22.73,22.78,23419,0
+USB_H.US,D,20180509,000000,22.78,22.78,22.6052,22.7286,26950,0
+USB_H.US,D,20180510,000000,22.68,22.88,22.68,22.8722,35703,0
+USB_H.US,D,20180511,000000,22.92,22.92,22.75,22.7675,26599,0
+USB_H.US,D,20180514,000000,22.9556,23,22.87,22.95,73626,0
+USB_H.US,D,20180515,000000,22.9,22.9,22.76,22.81,29729,0
+USB_H.US,D,20180516,000000,22.75,22.8,22.6501,22.7561,24505,0
+USB_H.US,D,20180517,000000,22.77,22.77,22.65,22.72,36658,0
+USB_H.US,D,20180518,000000,22.77,23.18,22.7191,22.81,43156,0
+USB_H.US,D,20180521,000000,22.8106,22.84,22.75,22.7522,26318,0
+USB_H.US,D,20180522,000000,22.78,22.78,22.657,22.7025,53209,0
+USB_H.US,D,20180523,000000,22.7,22.74,22.63,22.64,36894,0
+USB_H.US,D,20180524,000000,22.65,22.739,22.64,22.64,32014,0
+USB_H.US,D,20180525,000000,22.65,22.692,22.6401,22.66,29546,0
+USB_H.US,D,20180529,000000,22.68,22.7202,22.6,22.6858,30923,0
+USB_H.US,D,20180530,000000,22.7,22.89,22.7,22.8,29082,0
+USB_H.US,D,20180531,000000,22.8139,22.88,22.771,22.82,43524,0
+USB_H.US,D,20180601,000000,22.88,23.03,22.8405,22.97,48877,0
+USB_H.US,D,20180604,000000,22.93,23.08,22.881,23.02,28471,0
+USB_H.US,D,20180605,000000,23.19,23.23,22.95,23.19,41310,0
+USB_H.US,D,20180606,000000,23.11,23.22,23.1,23.19,26822,0
+USB_H.US,D,20180607,000000,23.12,23.34,23.1101,23.34,36991,0
+USB_H.US,D,20180608,000000,23.34,23.48,23.3253,23.37,22055,0
+USB_H.US,D,20180611,000000,23.37,23.37,23.2701,23.3,56586,0
+USB_H.US,D,20180612,000000,23.43,23.43,23.25,23.34,64656,0
+USB_H.US,D,20180613,000000,23.37,23.37,23.09,23.29,67305,0
+USB_H.US,D,20180614,000000,23.22,23.2948,23.21,23.25,36098,0
+USB_H.US,D,20180615,000000,23.31,23.3565,23.2758,23.3225,19781,0
+USB_H.US,D,20180618,000000,23.274,23.38,23.27,23.291,26868,0
+USB_H.US,D,20180619,000000,23.26,23.28,23.1606,23.26,21337,0
+USB_H.US,D,20180620,000000,23.35,23.43,23.27,23.3326,44778,0
+USB_H.US,D,20180621,000000,23.27,23.342,23.27,23.3087,22747,0
+USB_H.US,D,20180622,000000,23.38,23.38,23.32,23.3699,24258,0
+USB_H.US,D,20180625,000000,23.3667,23.446,23.3667,23.446,15363,0
+USB_H.US,D,20180626,000000,23.43,23.57,23.41,23.54,31084,0
+USB_H.US,D,20180627,000000,23.41,23.58,23.41,23.54,31943,0
+USB_H.US,D,20180628,000000,23.36,23.44,23.22,23.3771,35559,0
+USB_H.US,D,20180629,000000,23.38,23.729,23.38,23.56,63711,0
+USB_H.US,D,20180702,000000,23.56,23.79,23.52,23.79,43427,0
+USB_H.US,D,20180703,000000,23.71,23.89,23.478,23.89,38017,0
+USB_H.US,D,20180705,000000,23.9,24.08,23.734,24.07,32570,0
+USB_H.US,D,20180706,000000,24.05,24.22,23.9973,24.18,39327,0
+USB_H.US,D,20180709,000000,24.06,24.2059,24.06,24.2,63578,0
+USB_H.US,D,20180710,000000,24.14,24.17,24.1001,24.11,61911,0
+USB_H.US,D,20180711,000000,24.09,24.136,24.03,24.1,31620,0
+USB_H.US,D,20180712,000000,24.1,24.1,23.8677,24.04,51687,0
+USB_H.US,D,20180713,000000,24.01,24.0399,23.82,24,62947,0
+USB_H.US,D,20180716,000000,23.99,23.99,23.7479,23.77,43999,0
+USB_H.US,D,20180717,000000,23.78,23.93,23.6883,23.86,40671,0
+USB_H.US,D,20180718,000000,23.81,23.8629,23.61,23.82,57611,0
+USB_H.US,D,20180719,000000,23.72,23.9432,23.72,23.89,29858,0
+USB_H.US,D,20180720,000000,23.8,24.16,23.8,24.15,80562,0
+USB_H.US,D,20180723,000000,24.07,24.084,23.915,23.96,48420,0
+USB_H.US,D,20180724,000000,23.9,24.02,23.8417,23.9615,40129,0
+USB_H.US,D,20180725,000000,23.87,24.01,23.87,24,24550,0
+USB_H.US,D,20180726,000000,24,24.079,23.92,23.98,28684,0
+USB_H.US,D,20180727,000000,24.06,24.0636,23.96,24,19962,0
+USB_H.US,D,20180730,000000,23.96,24,23.91,23.94,26808,0
+USB_H.US,D,20180731,000000,23.85,24.0285,23.85,24,24419,0
+USB_H.US,D,20180801,000000,23.95,23.95,23.7001,23.8,25440,0
+USB_H.US,D,20180802,000000,23.81,23.83,23.71,23.8,33200,0
+USB_H.US,D,20180803,000000,23.71,23.7818,23.611,23.71,42396,0
+USB_H.US,D,20180806,000000,23.6777,23.719,23.571,23.67,35589,0
+USB_H.US,D,20180807,000000,23.65,23.65,23.5001,23.61,8180,0
+USB_H.US,D,20180808,000000,23.5,23.6599,23.49,23.55,33731,0
+USB_H.US,D,20180809,000000,23.69,23.7145,23.5,23.57,29164,0
+USB_H.US,D,20180810,000000,23.51,23.5628,23.46,23.554,13241,0
+USB_H.US,D,20180813,000000,23.51,23.6,23.48,23.55,11676,0
+USB_H.US,D,20180814,000000,23.51,23.599,23.48,23.495,50204,0
+USB_H.US,D,20180815,000000,23.56,23.56,23.36,23.47,17240,0
+USB_H.US,D,20180816,000000,23.46,23.83,23.34,23.82,48570,0
+USB_H.US,D,20180817,000000,23.78,23.79,23.69,23.79,18536,0
+USB_H.US,D,20180820,000000,23.66,23.82,23.6155,23.73,29575,0
+USB_H.US,D,20180821,000000,23.78,23.78,23.4902,23.56,54816,0
+USB_H.US,D,20180822,000000,23.46,23.6,23.42,23.51,51298,0
+USB_H.US,D,20180823,000000,23.46,23.5143,23.39,23.44,32678,0
+USB_H.US,D,20180824,000000,23.35,23.4989,23.35,23.3899,70431,0
+USB_H.US,D,20180827,000000,23.43,23.4809,23.32,23.32,17897,0
+USB_H.US,D,20180828,000000,23.34,23.44,23.1871,23.38,37779,0
+USB_H.US,D,20180829,000000,23.31,23.49,23.3,23.44,49137,0
+USB_H.US,D,20180830,000000,23.37,23.5,23.37,23.42,48429,0
+USB_H.US,D,20180831,000000,23.42,23.48,23.31,23.33,46600,0
+USB_H.US,D,20180904,000000,23.33,23.4133,23.12,23.2,53328,0
+USB_H.US,D,20180905,000000,23.2496,23.2496,22.87,23.03,41738,0
+USB_H.US,D,20180906,000000,23.1,23.19,22.9563,23,41780,0
+USB_H.US,D,20180907,000000,22.9,22.9,22.7,22.71,38410,0
+USB_H.US,D,20180910,000000,22.79,22.86,22.6409,22.8,36968,0
+USB_H.US,D,20180911,000000,22.76,22.93,22.76,22.78,31512,0
+USB_H.US,D,20180912,000000,22.8797,22.8797,22.665,22.7698,33110,0
+USB_H.US,D,20180913,000000,22.83,22.83,22.7001,22.8,36858,0
+USB_H.US,D,20180914,000000,22.76,22.76,22.5993,22.72,28934,0
+USB_H.US,D,20180917,000000,22.68,22.6999,22.545,22.63,39501,0
+USB_H.US,D,20180918,000000,22.67,22.675,22.5212,22.54,29620,0
+USB_H.US,D,20180919,000000,22.54,22.54,22.4127,22.45,44115,0
+USB_H.US,D,20180920,000000,22.3,22.5286,22.3,22.4,37689,0
+USB_H.US,D,20180921,000000,22.54,22.5894,22.41,22.41,57364,0
+USB_H.US,D,20180924,000000,22.4,22.48,22.3301,22.44,47216,0
+USB_H.US,D,20180925,000000,22.43,22.43,22.3,22.3,49612,0
+USB_H.US,D,20180926,000000,22.31,22.5099,22.31,22.39,47593,0
+USB_H.US,D,20180927,000000,22.22,22.3302,22.1,22.2,38012,0
+USB_H.US,D,20180928,000000,22.22,22.2799,22.14,22.14,68341,0
+USB_H.US,D,20181001,000000,22.25,22.28,21.81,21.84,73039,0
+USB_H.US,D,20181002,000000,21.95,21.9899,21.76,21.76,81024,0
+USB_H.US,D,20181003,000000,21.65,21.749,21.36,21.42,89302,0
+USB_H.US,D,20181004,000000,21.39,21.39,20.96,20.96,92571,0
+USB_H.US,D,20181005,000000,20.96,21.1216,20.861,21.01,82326,0
+USB_H.US,D,20181008,000000,21.09,21.24,21.04,21.23,65626,0
+USB_H.US,D,20181009,000000,21.36,21.45,21.1566,21.36,68261,0
+USB_H.US,D,20181010,000000,21.39,21.39,20.9037,21.16,79758,0
+USB_H.US,D,20181011,000000,21.19,21.31,21.0001,21.1,67549,0
+USB_H.US,D,20181012,000000,21.18,21.2699,20.87,20.96,103417,0
+USB_H.US,D,20181015,000000,21.04,21.044,20.79,20.79,57666,0
+USB_H.US,D,20181016,000000,21,21,20.79,20.8216,106831,0
+USB_H.US,D,20181017,000000,20.83,20.95,20.66,20.92,66444,0
+USB_H.US,D,20181018,000000,20.81,20.92,20.78,20.84,56845,0
+USB_H.US,D,20181019,000000,20.89,21.08,20.82,21.07,105704,0
+USB_H.US,D,20181022,000000,21.01,21.1799,21.0001,21.12,46294,0
+USB_H.US,D,20181023,000000,20.97,21.07,20.89,21.0063,36216,0
+USB_H.US,D,20181024,000000,20.93,21.025,20.85,20.89,66380,0
+USB_H.US,D,20181025,000000,20.84,21.0766,20.84,20.99,67190,0
+USB_H.US,D,20181026,000000,20.97,20.9999,20.862,20.95,48825,0
+USB_H.US,D,20181029,000000,20.96,21.1,20.92,20.95,35031,0
+USB_H.US,D,20181030,000000,21.09,21.09,20.8401,20.96,26840,0
+USB_H.US,D,20181031,000000,20.98,21.08,20.8851,21,58830,0
+USB_H.US,D,20181101,000000,21.01,21.22,21.01,21.19,118140,0
+USB_H.US,D,20181102,000000,21.14,21.2149,21.01,21.17,20945,0
+USB_H.US,D,20181105,000000,21.15,21.2,21,21.0919,24588,0
+USB_H.US,D,20181106,000000,21.15,21.15,21.04,21.0537,19689,0
+USB_H.US,D,20181107,000000,21.14,21.17,21.02,21.02,50982,0
+USB_H.US,D,20181108,000000,21,21.129,20.8701,20.98,44099,0
+USB_H.US,D,20181109,000000,20.9484,21.0499,20.887,21.03,56328,0
+USB_H.US,D,20181112,000000,21.09,21.09,20.87,20.97,30779,0
+USB_H.US,D,20181113,000000,20.92,20.9861,20.8501,20.9093,41616,0
+USB_H.US,D,20181114,000000,20.87,20.9105,20.76,20.82,37813,0
+USB_H.US,D,20181115,000000,20.82,20.82,20.3,20.54,72952,0
+USB_H.US,D,20181116,000000,20.39,20.5099,20.2,20.38,68281,0
+USB_H.US,D,20181119,000000,20.36,20.53,20.13,20.35,85667,0
+USB_H.US,D,20181120,000000,20.3,20.38,20.01,20.05,101366,0
+USB_H.US,D,20181121,000000,20.17,20.38,20.11,20.3073,97412,0
+USB_H.US,D,20181123,000000,20.22,20.3128,20.21,20.23,17191,0
+USB_H.US,D,20181126,000000,20.25,20.3299,20.05,20.07,162276,0
+USB_H.US,D,20181127,000000,20.08,20.125,19.93,20.01,81199,0
+USB_H.US,D,20181128,000000,20.15,20.15,19.68,19.69,144268,0
+USB_H.US,D,20181129,000000,19.75,19.81,19.41,19.59,147175,0
+USB_H.US,D,20181130,000000,19.38,19.56,19.2859,19.47,154358,0
+USB_H.US,D,20181203,000000,19.64,19.64,19.1071,19.14,126614,0
+USB_H.US,D,20181204,000000,19.16,19.1838,18.5,18.57,230823,0
+USB_H.US,D,20181206,000000,18.5,18.82,18.2,18.58,288809,0
+USB_H.US,D,20181207,000000,18.92,18.92,18.37,18.5,149720,0
+USB_H.US,D,20181210,000000,18.43,18.6999,18.22,18.55,175953,0
+USB_H.US,D,20181211,000000,18.67,18.74,18.45,18.54,251196,0
+USB_H.US,D,20181212,000000,18.58,18.73,18.55,18.55,356431,0
+USB_H.US,D,20181213,000000,18.5,18.69,18.41,18.68,176865,0
+USB_H.US,D,20181214,000000,18.45,18.91,18.44,18.9,151411,0
+USB_H.US,D,20181217,000000,18.67,18.765,18.52,18.61,417241,0
+USB_H.US,D,20181218,000000,18.7,18.72,18.52,18.62,263546,0
+USB_H.US,D,20181219,000000,18.57,18.95,18.57,18.82,400028,0
+USB_H.US,D,20181220,000000,18.78,18.89,18.55,18.7,295240,0
+USB_H.US,D,20181221,000000,18.61,18.6589,18.4,18.6,406883,0
+USB_H.US,D,20181224,000000,18.44,18.6699,18.21,18.37,127302,0
+USB_H.US,D,20181226,000000,18.43,18.6699,18.31,18.56,529239,0
+USB_H.US,D,20181227,000000,18.47,18.6,18.28,18.51,409056,0
+USB_H.US,D,20181228,000000,18.34,18.67,18.33,18.52,286412,0
+USB_H.US,D,20181231,000000,18.61,18.775,18.51,18.72,406878,0
+USB_H.US,D,20190102,000000,18.59,19,18.55,18.99,96109,0
+USB_H.US,D,20190103,000000,19.06,19.25,18.72,18.98,132376,0
+USB_H.US,D,20190104,000000,19.09,19.42,19.09,19.27,120261,0
+USB_H.US,D,20190107,000000,19.32,19.73,19.32,19.45,163751,0
+USB_H.US,D,20190108,000000,19.49,19.57,19.06,19.42,189142,0
+USB_H.US,D,20190109,000000,19.42,19.52,19.18,19.43,101333,0
+USB_H.US,D,20190110,000000,19.35,19.7,19.2452,19.5,137930,0
+USB_H.US,D,20190111,000000,19.57,19.69,19.34,19.53,248322,0
+USB_H.US,D,20190114,000000,19.4,19.56,19.37,19.4847,178880,0
+USB_H.US,D,20190115,000000,19.45,19.54,19.3,19.43,106260,0
+USB_H.US,D,20190116,000000,19.38,19.59,19.33,19.43,98963,0
+USB_H.US,D,20190117,000000,19.4,19.44,19.27,19.36,60101,0
+USB_H.US,D,20190118,000000,19.39,19.57,19.31,19.47,152195,0
+USB_H.US,D,20190122,000000,19.47,19.47,19.3413,19.38,44691,0
+USB_H.US,D,20190123,000000,19.41,19.4999,19.34,19.36,63601,0
+USB_H.US,D,20190124,000000,19.39,19.57,19.3501,19.45,67613,0
+USB_H.US,D,20190125,000000,19.46,19.7899,19.46,19.68,124304,0
+USB_H.US,D,20190128,000000,19.6,19.64,19.4,19.615,61401,0
+USB_H.US,D,20190129,000000,19.63,19.67,19.43,19.5,104797,0
+USB_H.US,D,20190130,000000,19.5,19.6,19.41,19.5,257950,0
+USB_H.US,D,20190131,000000,19.53,19.59,19.27,19.42,279055,0
+USB_H.US,D,20190201,000000,19.42,19.49,19.26,19.33,95507,0
+USB_H.US,D,20190204,000000,19.38,19.43,19.2,19.4,133122,0
+USB_H.US,D,20190205,000000,19.33,19.47,19.31,19.4,94696,0
+USB_H.US,D,20190206,000000,19.41,19.41,19.18,19.28,115710,0
+USB_H.US,D,20190207,000000,19.23,19.2777,19.1146,19.21,96451,0
+USB_H.US,D,20190208,000000,19.12,19.39,19.12,19.21,74473,0
+USB_H.US,D,20190211,000000,19.28,19.33,19.15,19.3,60660,0
+USB_H.US,D,20190212,000000,19.3,19.43,19.22,19.43,216589,0
+USB_H.US,D,20190213,000000,19.35,19.49,19.35,19.46,146013,0
+USB_H.US,D,20190214,000000,19.32,19.43,19.28,19.31,355951,0
+USB_H.US,D,20190215,000000,19.37,19.43,19.2801,19.31,119224,0
+USB_H.US,D,20190219,000000,19.36,19.36,19.15,19.23,101275,0
+USB_H.US,D,20190220,000000,19.25,19.25,19.14,19.17,88286,0
+USB_H.US,D,20190221,000000,19.19,19.19,19.0601,19.18,70473,0
+USB_H.US,D,20190222,000000,19.2,19.28,19.1909,19.24,83050,0
+USB_H.US,D,20190225,000000,19.27,19.27,19.21,19.25,86162,0
+USB_H.US,D,20190226,000000,19.22,19.29,19.16,19.2211,120398,0
+USB_H.US,D,20190227,000000,19.19,19.27,19.14,19.22,149038,0
+USB_H.US,D,20190228,000000,19.23,19.29,18.9,19.05,183090,0
+USB_H.US,D,20190301,000000,19.17,19.24,19,19.24,157430,0
+USB_H.US,D,20190304,000000,19.28,19.42,19.12,19.34,143077,0
+USB_H.US,D,20190305,000000,19.34,19.34,19.2201,19.25,139721,0
+USB_H.US,D,20190306,000000,19.3,19.32,19.24,19.25,158028,0
+USB_H.US,D,20190307,000000,19.33,19.33,19.1901,19.23,777489,0
+USB_H.US,D,20190308,000000,19.17,19.23,19.123,19.2,223885,0
+USB_H.US,D,20190311,000000,19.22,19.26,19.18,19.2054,98056,0
+USB_H.US,D,20190312,000000,19.2,19.28,19.2,19.24,107401,0
+USB_H.US,D,20190313,000000,19.29,19.38,19.25,19.28,172874,0
+USB_H.US,D,20190314,000000,19.29,19.3,19.23,19.25,147595,0
+USB_H.US,D,20190315,000000,19.25,19.29,19.21,19.2243,135029,0
+USB_H.US,D,20190318,000000,19.27,19.28,19.22,19.24,160293,0
+USB_H.US,D,20190319,000000,19.27,19.28,19.19,19.21,54689,0
+USB_H.US,D,20190320,000000,19.2,19.31,19.1638,19.21,113408,0
+USB_H.US,D,20190321,000000,19.24,19.25,19.12,19.15,146740,0
+USB_H.US,D,20190322,000000,19.09,19.1246,18.9,18.99,110548,0
+USB_H.US,D,20190325,000000,19,19.05,18.89,19.02,70331,0
+USB_H.US,D,20190326,000000,19.02,19.09,18.99,19.05,94578,0
+USB_H.US,D,20190327,000000,19.08,19.1,18.9701,19.01,90532,0
+USB_H.US,D,20190328,000000,18.89,18.89,18.75,18.78,105138,0
+USB_H.US,D,20190329,000000,18.82,18.87,18.68,18.8,215108,0
+USB_H.US,D,20190401,000000,18.8,19.17,18.79,19.1455,237594,0
+USB_H.US,D,20190402,000000,19.14,19.16,19.075,19.14,98176,0
+USB_H.US,D,20190403,000000,19.16,19.24,19.12,19.229,130209,0
+USB_H.US,D,20190404,000000,19.23,19.33,19.18,19.19,145962,0
+USB_H.US,D,20190405,000000,19.24,19.33,19.22,19.23,111445,0
+USB_H.US,D,20190408,000000,19.2,19.29,19.2,19.22,225375,0
+USB_H.US,D,20190409,000000,19.23,19.23,19.06,19.07,110228,0
+USB_H.US,D,20190410,000000,19.11,19.16,19.06,19.15,89216,0
+USB_H.US,D,20190411,000000,19.12,19.1899,19.1,19.1319,112375,0
+USB_H.US,D,20190412,000000,19.13,19.19,19.11,19.15,290613,0
+USB_H.US,D,20190415,000000,19.2,19.24,19.15,19.24,110560,0
+USB_H.US,D,20190416,000000,19.24,19.32,19.215,19.23,112385,0
+USB_H.US,D,20190417,000000,19.24,19.3199,19.17,19.23,95771,0
+USB_H.US,D,20190418,000000,19.22,19.28,19.18,19.22,146103,0
+USB_H.US,D,20190422,000000,19.23,19.25,19.14,19.2,117848,0
+USB_H.US,D,20190423,000000,19.22,19.261,19.17,19.25,150588,0
+USB_H.US,D,20190424,000000,19.23,19.48,19.23,19.48,3004772,0
+USB_H.US,D,20190425,000000,19.45,19.65,19.38,19.44,135873,0
+USB_H.US,D,20190426,000000,19.45,19.51,19.4,19.5,60807,0
+USB_H.US,D,20190429,000000,19.55,19.58,19.46,19.5,68255,0
+USB_H.US,D,20190430,000000,19.45,19.46,19.32,19.34,282399,0
+USB_H.US,D,20190501,000000,19.37,19.44,19.34,19.4,69844,0
+USB_H.US,D,20190502,000000,19.43,19.44,19.32,19.38,47872,0
+USB_H.US,D,20190503,000000,19.45,19.46,19.35,19.4,46247,0
+USB_H.US,D,20190506,000000,19.33,19.45,19.33,19.44,39937,0
+USB_H.US,D,20190507,000000,19.38,19.44,19.35,19.36,62968,0
+USB_H.US,D,20190508,000000,19.37,19.43,19.34,19.4,77574,0
+USB_H.US,D,20190509,000000,19.4,19.4077,19.34,19.39,71767,0
+USB_H.US,D,20190510,000000,19.39,19.47,19.3301,19.43,54242,0
+USB_H.US,D,20190513,000000,19.33,19.39,19.31,19.35,83667,0
+USB_H.US,D,20190514,000000,19.37,19.4248,19.33,19.41,35965,0
+USB_H.US,D,20190515,000000,19.42,19.48,19.38,19.45,30416,0
+USB_H.US,D,20190516,000000,19.48,19.55,19.43,19.54,68231,0
+USB_H.US,D,20190517,000000,19.47,19.58,19.47,19.52,69330,0
+USB_H.US,D,20190520,000000,19.54,19.54,19.38,19.45,50407,0
+USB_H.US,D,20190521,000000,19.53,19.54,19.45,19.52,51757,0
+USB_H.US,D,20190522,000000,19.45,19.59,19.45,19.54,62954,0
+USB_H.US,D,20190523,000000,19.53,19.5504,19.43,19.43,39313,0
+USB_H.US,D,20190524,000000,19.49,19.57,19.43,19.44,83590,0
+USB_H.US,D,20190528,000000,19.47,19.5,19.41,19.46,80736,0
+USB_H.US,D,20190529,000000,19.47,19.47,19.38,19.47,95284,0
+USB_H.US,D,20190530,000000,19.49,19.54,19.41,19.4632,59600,0
+USB_H.US,D,20190531,000000,19.47,19.5,19.31,19.36,229492,0
+USB_H.US,D,20190603,000000,19.4008,19.43,19.39,19.43,125905,0
+USB_H.US,D,20190604,000000,19.43,19.56,19.4,19.54,110298,0
+USB_H.US,D,20190605,000000,19.59,19.7,19.5031,19.6,140505,0
+USB_H.US,D,20190606,000000,19.6,19.6695,19.5594,19.58,90054,0
+USB_H.US,D,20190607,000000,19.58,19.68,19.57,19.68,60617,0
+USB_H.US,D,20190610,000000,19.72,19.94,19.72,19.81,165903,0
+USB_H.US,D,20190611,000000,19.86,19.86,19.6928,19.775,54614,0
+USB_H.US,D,20190612,000000,19.73,19.84,19.73,19.74,62973,0
+USB_H.US,D,20190613,000000,19.79,19.8,19.7501,19.78,48317,0
+USB_H.US,D,20190614,000000,19.74,19.8703,19.74,19.85,123594,0
+USB_H.US,D,20190617,000000,19.85,19.98,19.8267,19.9189,101536,0
+USB_H.US,D,20190618,000000,19.94,20.1,19.93,19.96,71513,0
+USB_H.US,D,20190619,000000,19.97,20.09,19.9,19.98,80885,0
+USB_H.US,D,20190620,000000,20.06,20.36,20.06,20.33,106078,0
+USB_H.US,D,20190621,000000,20.25,20.33,20.13,20.21,77045,0
+USB_H.US,D,20190624,000000,20.21,20.24,20.11,20.2302,83183,0
+USB_H.US,D,20190625,000000,20.23,20.24,20.14,20.19,88151,0
+USB_H.US,D,20190626,000000,20.2,20.24,20.16,20.1927,68214,0
+USB_H.US,D,20190627,000000,19.89,20.035,19.89,19.9,113929,0
+USB_H.US,D,20190628,000000,19.9,19.98,19.8,19.85,294068,0
+USB_H.US,D,20190701,000000,19.9,19.99,19.85,19.92,135521,0
+USB_H.US,D,20190702,000000,19.92,20.07,19.9,20.07,287255,0
+USB_H.US,D,20190703,000000,20.07,20.17,20.0349,20.13,44458,0
+USB_H.US,D,20190705,000000,20.03,20.09,19.94,20.07,24657,0
+USB_H.US,D,20190708,000000,20.05,20.0624,19.95,20.06,45028,0
+USB_H.US,D,20190709,000000,20.06,20.1,20.0108,20.02,72087,0
+USB_H.US,D,20190710,000000,20.08,20.15,20.03,20.12,71176,0
+USB_H.US,D,20190711,000000,20.1,20.2,20.0319,20.11,185059,0
+USB_H.US,D,20190712,000000,20.09,20.125,20.0606,20.095,120365,0
+USB_H.US,D,20190715,000000,20.15,20.1624,19.984,20.06,325231,0
+USB_H.US,D,20190716,000000,20.06,20.0999,20.02,20.05,66073,0
+USB_H.US,D,20190717,000000,20.04,20.13,20.04,20.04,99090,0
+USB_H.US,D,20190718,000000,20.1,20.15,20.02,20.08,876103,0
+USB_H.US,D,20190719,000000,20.1,20.1396,20.04,20.09,247358,0
+USB_H.US,D,20190722,000000,20.03,20.14,20.03,20.11,161377,0
+USB_H.US,D,20190723,000000,20.14,20.29,20.1103,20.27,108541,0
+USB_H.US,D,20190724,000000,20.3,20.45,20.29,20.41,70809,0
+USB_H.US,D,20190725,000000,20.43,20.58,20.39,20.5,82723,0
+USB_H.US,D,20190726,000000,20.44,20.63,20.44,20.61,74036,0
+USB_H.US,D,20190729,000000,20.61,20.8,20.6,20.614,85849,0
+USB_H.US,D,20190730,000000,20.68,20.72,20.5297,20.55,129149,0
+USB_H.US,D,20190731,000000,20.57,20.74,20.4092,20.52,286890,0
+USB_H.US,D,20190801,000000,20.57,20.8,20.5174,20.8,71049,0
+USB_H.US,D,20190802,000000,20.91,21,20.71,20.91,308863,0
+USB_H.US,D,20190805,000000,20.88,20.88,20.51,20.56,78954,0
+USB_H.US,D,20190806,000000,20.59,20.8,20.58,20.73,67942,0
+USB_H.US,D,20190807,000000,20.7,20.77,20.6,20.75,129644,0
+USB_H.US,D,20190808,000000,20.81,20.8515,20.73,20.78,50632,0
+USB_H.US,D,20190809,000000,20.71,20.79,20.67,20.725,89355,0
+USB_H.US,D,20190812,000000,20.76,20.89,20.75,20.86,66431,0
+USB_H.US,D,20190813,000000,20.91,21.14,20.9,21.1,127833,0
+USB_H.US,D,20190814,000000,21.06,21.14,20.86,21.02,166257,0
+USB_H.US,D,20190815,000000,20.91,21.1009,20.91,21.01,84689,0
+USB_H.US,D,20190816,000000,21.03,21.06,20.9,21,84916,0
+USB_H.US,D,20190819,000000,21.04,21.04,20.87,20.93,108200,0
+USB_H.US,D,20190820,000000,20.94,21,20.8919,20.97,69700,0
+USB_H.US,D,20190821,000000,21.02,21.04,20.93,20.97,177420,0
+USB_H.US,D,20190822,000000,20.95,21.03,20.89,20.96,80656,0
+USB_H.US,D,20190823,000000,20.97,20.98,20.8836,20.9,101383,0
+USB_H.US,D,20190826,000000,20.97,20.97,20.7843,20.92,110563,0
+USB_H.US,D,20190827,000000,20.94,20.94,20.82,20.91,79401,0
+USB_H.US,D,20190828,000000,20.88,21.09,20.868,21.06,157401,0
+USB_H.US,D,20190829,000000,21.1,21.15,21.01,21.02,108628,0
+USB_H.US,D,20190830,000000,21.01,21.05,20.96,20.99,248136,0
+USB_H.US,D,20190903,000000,21.04,21.44,21.01,21.29,101656,0
+USB_H.US,D,20190904,000000,21.4,21.43,21.35,21.4,111386,0
+USB_H.US,D,20190905,000000,21.49,21.56,21.38,21.43,113219,0
+USB_H.US,D,20190906,000000,21.43,21.48,21.37,21.47,181216,0
+USB_H.US,D,20190909,000000,21.48,21.5099,21.36,21.4625,89345,0
+USB_H.US,D,20190910,000000,21.45,21.45,21.275,21.28,108087,0
+USB_H.US,D,20190911,000000,21.31,21.38,21.16,21.38,81610,0
+USB_H.US,D,20190912,000000,21.38,21.47,21.31,21.38,91877,0
+USB_H.US,D,20190913,000000,21.43,21.43,20.8234,21.12,111060,0
+USB_H.US,D,20190916,000000,21.06,21.15,21.0018,21.14,27926,0
+USB_H.US,D,20190917,000000,21.17,21.29,21.12,21.18,79581,0
+USB_H.US,D,20190918,000000,21.25,21.29,21.2,21.26,82046,0
+USB_H.US,D,20190919,000000,21.26,21.33,21.24,21.31,88420,0
+USB_H.US,D,20190920,000000,21.3,21.39,21.27,21.345,69303,0
+USB_H.US,D,20190923,000000,21.39,21.48,21.35,21.46,70231,0
+USB_H.US,D,20190924,000000,21.43,21.51,21.37,21.47,86724,0
+USB_H.US,D,20190925,000000,21.5,21.52,21.385,21.48,80171,0
+USB_H.US,D,20190926,000000,21.52,21.54,21.36,21.52,73616,0
+USB_H.US,D,20190927,000000,21.25,21.35,21.2,21.28,87140,0
+USB_H.US,D,20190930,000000,21.28,21.28,21.1,21.14,239600,0
+USB_H.US,D,20191001,000000,21.23,21.47,21.209,21.36,183807,0
+USB_H.US,D,20191002,000000,21.27,21.28,21.1,21.15,66540,0
+USB_H.US,D,20191003,000000,21.19,21.35,21.1143,21.16,113229,0
+USB_H.US,D,20191004,000000,21.23,21.455,21.14,21.43,89197,0
+USB_H.US,D,20191007,000000,21.37,21.4222,21.26,21.37,68207,0
+USB_H.US,D,20191008,000000,21.27,21.43,21.265,21.38,54429,0
+USB_H.US,D,20191009,000000,21.45,21.45,21.32,21.36,56073,0
+USB_H.US,D,20191010,000000,21.41,21.4733,21.3426,21.43,58149,0
+USB_H.US,D,20191011,000000,21.47,21.58,21.43,21.5,84994,0
+USB_H.US,D,20191014,000000,21.5,21.81,21.4954,21.78,87563,0
+USB_H.US,D,20191015,000000,21.8,21.8,21.6516,21.76,87193,0
+USB_H.US,D,20191016,000000,21.75,22.04,21.6662,22.02,69657,0
+USB_H.US,D,20191017,000000,21.98,21.99,21.8578,21.9,101954,0
+USB_H.US,D,20191018,000000,21.95,22.04,21.9,21.92,106832,0
+USB_H.US,D,20191021,000000,22,22.05,21.86,21.98,61557,0
+USB_H.US,D,20191022,000000,21.93,22.0799,21.91,21.956,96733,0
+USB_H.US,D,20191023,000000,22.06,22.06,21.82,21.89,75638,0
+USB_H.US,D,20191024,000000,21.95,22,21.85,21.9288,52558,0
+USB_H.US,D,20191025,000000,21.96,21.98,21.86,21.892,106936,0
+USB_H.US,D,20191028,000000,21.89,21.9516,21.72,21.74,42180,0
+USB_H.US,D,20191029,000000,21.8,21.806,21.7,21.78,97724,0
+USB_H.US,D,20191030,000000,21.78,21.8,21.5815,21.77,112568,0
+USB_H.US,D,20191031,000000,21.7,22,21.64,21.75,417114,0
+USB_H.US,D,20191101,000000,21.85,21.8793,21.6901,21.76,93715,0
+USB_H.US,D,20191104,000000,21.8,21.8019,21.68,21.7,82891,0
+USB_H.US,D,20191105,000000,21.67,21.71,21.5709,21.62,73203,0
+USB_H.US,D,20191106,000000,21.67,21.71,21.62,21.65,62194,0
+USB_H.US,D,20191107,000000,21.65,21.6782,21.4,21.54,79539,0
+USB_H.US,D,20191108,000000,21.54,21.71,21.48,21.7044,66601,0
+USB_H.US,D,20191111,000000,21.57,21.69,21.36,21.36,67617,0
+USB_H.US,D,20191112,000000,21.42,21.54,21.42,21.5,67076,0
+USB_H.US,D,20191113,000000,21.54,21.65,21.5,21.53,56401,0
+USB_H.US,D,20191114,000000,21.56,21.6079,21.505,21.57,44299,0
+USB_H.US,D,20191115,000000,21.59,21.63,21.5,21.61,51873,0
+USB_H.US,D,20191118,000000,21.6,21.6399,21.47,21.6,62221,0
+USB_H.US,D,20191119,000000,21.49,21.605,21.46,21.47,73882,0
+USB_H.US,D,20191120,000000,21.51,21.68,21.51,21.68,81391,0
+USB_H.US,D,20191121,000000,21.74,21.74,21.51,21.52,92503,0
+USB_H.US,D,20191122,000000,21.63,21.63,21.52,21.555,50140,0
+USB_H.US,D,20191125,000000,21.59,21.7072,21.55,21.69,57534,0
+USB_H.US,D,20191126,000000,21.62,21.74,21.62,21.72,64122,0
+USB_H.US,D,20191127,000000,21.75,21.79,21.6,21.65,84971,0
+USB_H.US,D,20191129,000000,21.63,21.63,21.41,21.48,128502,0
+USB_H.US,D,20191202,000000,21.53,21.53,21.25,21.31,86158,0
+USB_H.US,D,20191203,000000,21.28,21.39,21.2318,21.2705,77517,0
+USB_H.US,D,20191204,000000,21.35,21.43,21.2386,21.39,116193,0
+USB_H.US,D,20191205,000000,21.4,21.4,21.27,21.33,76732,0
+USB_H.US,D,20191206,000000,21.28,21.48,21.23,21.43,92449,0
+USB_H.US,D,20191209,000000,21.44,21.5,21.33,21.38,93496,0
+USB_H.US,D,20191210,000000,21.43,21.441,21.35,21.39,65863,0
+USB_H.US,D,20191211,000000,21.44,21.54,21.35,21.51,60241,0
+USB_H.US,D,20191212,000000,21.5,21.501,21.3635,21.47,59445,0
+USB_H.US,D,20191213,000000,21.5,21.58,21.37,21.56,69228,0
+USB_H.US,D,20191216,000000,21.59,21.639,21.5001,21.5847,63260,0
+USB_H.US,D,20191217,000000,21.63,21.69,21.5652,21.65,74531,0
+USB_H.US,D,20191218,000000,21.6,21.65,21.51,21.59,85072,0
+USB_H.US,D,20191219,000000,21.63,21.67,21.55,21.63,155083,0
+USB_H.US,D,20191220,000000,21.62,21.69,21.5851,21.67,91718,0
+USB_H.US,D,20191223,000000,21.71,21.72,21.63,21.72,86262,0
+USB_H.US,D,20191224,000000,21.66,21.7519,21.65,21.7201,42122,0
+USB_H.US,D,20191226,000000,21.74,21.74,21.6,21.69,48295,0
+USB_H.US,D,20191227,000000,21.67,21.74,21.65,21.71,53938,0
+USB_H.US,D,20191230,000000,21.56,21.56,21.42,21.52,100280,0
+USB_H.US,D,20191231,000000,21.5,21.58,21.4,21.49,130335,0
+USB_H.US,D,20200102,000000,21.57,21.74,21.5603,21.69,85585,0
+USB_H.US,D,20200103,000000,21.55,21.8,21.55,21.74,91505,0
+USB_H.US,D,20200106,000000,21.75,21.85,21.67,21.83,100174,0
+USB_H.US,D,20200107,000000,21.74,21.82,21.67,21.73,145689,0
+USB_H.US,D,20200108,000000,21.77,21.82,21.73,21.77,87885,0
+USB_H.US,D,20200109,000000,21.82,21.86,21.71,21.848,72190,0
+USB_H.US,D,20200110,000000,21.81,21.87,21.72,21.82,77462,0
+USB_H.US,D,20200113,000000,21.77,21.96,21.77,21.9024,68137,0
+USB_H.US,D,20200114,000000,21.9,22.076,21.85,22.07,75932,0
+USB_H.US,D,20200115,000000,22.14,22.179,21.9376,22.03,89163,0
+USB_H.US,D,20200116,000000,22.08,22.18,22.03,22.1411,75962,0
+USB_H.US,D,20200117,000000,22.1,22.17,22.03,22.04,65407,0
+USB_H.US,D,20200121,000000,22.1,22.205,22.08,22.12,57263,0
+USB_H.US,D,20200122,000000,22.09,22.22,22.09,22.1414,95885,0
+USB_H.US,D,20200123,000000,22.07,22.3,22.01,22.3,65984,0
+USB_H.US,D,20200124,000000,22.25,22.3291,22.1,22.13,70196,0
+USB_H.US,D,20200127,000000,22,22.17,22,22.15,54363,0
+USB_H.US,D,20200128,000000,22.08,22.13,22.07,22.09,42986,0
+USB_H.US,D,20200129,000000,22.16,22.31,22.11,22.3,70358,0
+USB_H.US,D,20200130,000000,22.29,22.32,22.15,22.2279,74865,0
+USB_H.US,D,20200131,000000,22.26,22.32,22.11,22.12,96794,0
+USB_H.US,D,20200203,000000,22.13,22.22,22.07,22.175,49060,0
+USB_H.US,D,20200204,000000,22.19,22.28,22.14,22.2271,105690,0
+USB_H.US,D,20200205,000000,22.24,22.29,22.18,22.23,71624,0
+USB_H.US,D,20200206,000000,22.25,22.32,22.2,22.32,63740,0
+USB_H.US,D,20200207,000000,22.33,22.49,22.26,22.42,50800,0
+USB_H.US,D,20200210,000000,22.33,22.7022,22.32,22.6017,75563,0
+USB_H.US,D,20200211,000000,22.6,22.88,22.6,22.79,71018,0
+USB_H.US,D,20200212,000000,22.71,22.8,22.58,22.7,83666,0
+USB_H.US,D,20200213,000000,22.64,22.763,22.5801,22.65,113807,0
+USB_H.US,D,20200214,000000,22.71,22.91,22.62,22.9,76419,0
+USB_H.US,D,20200218,000000,22.8,22.9,22.74,22.88,62471,0
+USB_H.US,D,20200219,000000,22.85,22.95,22.72,22.83,449099,0
+USB_H.US,D,20200220,000000,22.83,23.143,22.83,23,72258,0
+USB_H.US,D,20200221,000000,23.03,23.03,22.81,22.89,51694,0
+USB_H.US,D,20200224,000000,22.63,22.88,22.61,22.71,56757,0
+USB_H.US,D,20200225,000000,22.71,22.72,22.0001,22.08,122986,0
+USB_H.US,D,20200226,000000,22.23,22.265,21.82,21.94,109056,0
+USB_H.US,D,20200227,000000,21.7,21.95,21.43,21.55,90612,0
+USB_H.US,D,20200228,000000,21.22,21.55,21.07,21.32,213146,0
+USB_H.US,D,20200302,000000,21.36,21.847,21.36,21.77,77948,0
+USB_H.US,D,20200303,000000,21.82,22.55,21.82,22.25,125464,0
+USB_H.US,D,20200304,000000,22.37,22.71,22.22,22.71,77810,0
+USB_H.US,D,20200305,000000,22.52,22.6768,22.16,22.3,56682,0
+USB_H.US,D,20200306,000000,22.09,22.29,21.7,21.92,89191,0
+USB_H.US,D,20200309,000000,21.05,21.2798,20.445,20.76,110694,0
+USB_H.US,D,20200310,000000,21.01,21.0432,20.5845,20.9,98370,0
+USB_H.US,D,20200311,000000,20.79,20.79,20.18,20.44,100541,0
+USB_H.US,D,20200312,000000,19.95,20,18.45,18.65,191081,0
+USB_H.US,D,20200313,000000,19.15,20.13,18.06,18.45,476266,0
+USB_H.US,D,20200316,000000,17.38,18,16.16,17.01,168087,0
+USB_H.US,D,20200317,000000,17.02,18,16.5,17.4,137301,0
+USB_H.US,D,20200318,000000,17.09,17.2,14.59,15.95,269714,0
+USB_H.US,D,20200319,000000,15.81,16.92,13.26,16.29,151835,0
+USB_H.US,D,20200320,000000,16.4,17.29,16.36,16.4,100660,0
+USB_H.US,D,20200323,000000,16.41,16.5387,14.01,15.33,171661,0
+USB_H.US,D,20200324,000000,15.77,17.16,15.77,16.7,156648,0
+USB_H.US,D,20200325,000000,16.7,17.9738,16.57,17.7,128081,0
+USB_H.US,D,20200326,000000,17.34,18.77,17.34,18.74,198141,0
+USB_H.US,D,20200327,000000,17.8,18.3558,17.51,18.23,127009,0
+USB_H.US,D,20200330,000000,18.03,18.414,17.8321,18.1212,90869,0
+USB_H.US,D,20200331,000000,18.35,18.5,18.0521,18.1,97590,0
+USB_H.US,D,20200401,000000,17.91,17.96,17.14,17.53,131101,0
+USB_H.US,D,20200402,000000,17.3,17.715,16.84,17.47,381885,0
+USB_H.US,D,20200403,000000,17.1895,17.47,17.11,17.47,59333,0
+USB_H.US,D,20200406,000000,17.6,17.9799,17.6,17.77,61491,0
+USB_H.US,D,20200407,000000,18.04,18.1399,17.75,17.86,85903,0
+USB_H.US,D,20200408,000000,17.95,18.4,17.84,18.0394,157545,0
+USB_H.US,D,20200409,000000,18.5,19.44,18.4,19.15,242962,0
+USB_H.US,D,20200413,000000,19.56,19.56,18.9,19.25,142744,0
+USB_H.US,D,20200414,000000,19.34,20.0015,19.34,19.87,325034,0
+USB_H.US,D,20200415,000000,19.49,19.82,19.23,19.66,88619,0
+USB_H.US,D,20200416,000000,19.87,19.87,19.255,19.555,191776,0
+USB_H.US,D,20200417,000000,19.6,19.89,19.5674,19.71,95622,0
+USB_H.US,D,20200420,000000,19.63,19.89,19.63,19.89,86741,0
+USB_H.US,D,20200421,000000,19.7,19.8,19.475,19.7,123786,0
+USB_H.US,D,20200422,000000,19.7,19.87,19.67,19.68,165441,0
+USB_H.US,D,20200423,000000,19.65,19.96,19.65,19.77,79251,0
+USB_H.US,D,20200424,000000,19.78,19.91,19.75,19.83,71270,0
+USB_H.US,D,20200427,000000,19.83,20,19.7621,19.82,94177,0
+USB_H.US,D,20200428,000000,20,20,19.6565,19.68,65116,0
+USB_H.US,D,20200429,000000,19.74,19.95,19.6793,19.84,59871,0
+USB_H.US,D,20200430,000000,19.69,19.95,19.63,19.78,101348,0
+USB_H.US,D,20200501,000000,19.62,19.7,19.4,19.54,86555,0
+USB_H.US,D,20200504,000000,19.64,19.7699,19.41,19.56,79708,0
+USB_H.US,D,20200505,000000,19.57,19.75,19.52,19.7,111684,0
+USB_H.US,D,20200506,000000,19.72,19.72,19.51,19.64,98069,0
+USB_H.US,D,20200507,000000,19.61,19.9146,19.6,19.9146,60623,0
+USB_H.US,D,20200508,000000,19.86,20.05,19.71,20.05,56589,0
+USB_H.US,D,20200511,000000,20.09,20.2288,19.8,20.04,124483,0
+USB_H.US,D,20200512,000000,19.99,20.0764,19.85,19.94,142086,0
+USB_H.US,D,20200513,000000,19.9,20.03,19.33,19.54,169039,0
+USB_H.US,D,20200514,000000,19.47,19.7,18.936,19.69,303937,0
+USB_H.US,D,20200515,000000,19.5,19.6777,19.3532,19.59,145488,0
+USB_H.US,D,20200518,000000,19.62,19.85,19.62,19.7101,83348,0
+USB_H.US,D,20200519,000000,19.78,19.822,19.58,19.69,73295,0
+USB_H.US,D,20200520,000000,19.75,19.82,19.42,19.45,575688,0
+USB_H.US,D,20200521,000000,19.45,19.76,19.3605,19.63,465968,0
+USB_H.US,D,20200522,000000,19.57,19.7499,19.57,19.74,34552,0
+USB_H.US,D,20200526,000000,19.75,20.07,19.75,19.91,56613,0
+USB_H.US,D,20200527,000000,19.96,20.2,19.715,20.07,109724,0
+USB_H.US,D,20200528,000000,20.19,20.25,19.9783,20.025,59968,0
+USB_H.US,D,20200529,000000,20.2263,20.2263,19.876,20.12,93107,0
+USB_H.US,D,20200601,000000,20.08,20.24,20.01,20.22,53485,0
+USB_H.US,D,20200602,000000,20.2,20.31,20.0346,20.235,58298,0
+USB_H.US,D,20200603,000000,20.35,20.37,20.1,20.24,69612,0
+USB_H.US,D,20200604,000000,20.23,20.4199,20.1602,20.27,68467,0
+USB_H.US,D,20200605,000000,20.39,20.51,20.3,20.35,167748,0
+USB_H.US,D,20200608,000000,20.4,20.6,20.4,20.59,62815,0
+USB_H.US,D,20200609,000000,20.54,20.59,20.43,20.54,53829,0
+USB_H.US,D,20200610,000000,20.58,20.59,20.4,20.5,69046,0
+USB_H.US,D,20200611,000000,20.34,20.41,19.8,19.97,75410,0
+USB_H.US,D,20200612,000000,20.05,20.21,19.85,20.05,46825,0
+USB_H.US,D,20200615,000000,19.69,19.97,19.59,19.97,67111,0
+USB_H.US,D,20200616,000000,20.33,20.33,19.99,20.1199,51925,0
+USB_H.US,D,20200617,000000,20.08,20.16,19.9786,20.12,62243,0
+USB_H.US,D,20200618,000000,20.1,20.13,20.01,20.1,53037,0
+USB_H.US,D,20200619,000000,20.13,20.14,19.98,20.075,52120,0
+USB_H.US,D,20200622,000000,20.1,20.16,19.85,20.04,74379,0
+USB_H.US,D,20200623,000000,20.04,20.15,19.98,20.095,135644,0
+USB_H.US,D,20200624,000000,20.09,20.1081,19.98,20.05,109253,0
+USB_H.US,D,20200625,000000,20.04,20.15,20,20.04,75648,0
+USB_H.US,D,20200626,000000,20.11,20.11,19.95,19.99,88460,0
+USB_H.US,D,20200629,000000,19.9,19.9,19.5901,19.7,75618,0
+USB_H.US,D,20200630,000000,19.65,19.77,19.44,19.57,239528,0
+USB_H.US,D,20200701,000000,19.61,19.72,19.6,19.6,59120,0
+USB_H.US,D,20200702,000000,19.8,19.9,19.725,19.78,42374,0
+USB_H.US,D,20200706,000000,19.72,19.83,19.71,19.79,52940,0
+USB_H.US,D,20200707,000000,19.79,19.85,19.69,19.75,59003,0
+USB_H.US,D,20200708,000000,19.75,19.86,19.74,19.8499,54690,0
+USB_H.US,D,20200709,000000,19.88,19.9,19.62,19.8,85649,0
+USB_H.US,D,20200710,000000,19.89,19.98,19.81,19.98,46711,0
+USB_H.US,D,20200713,000000,20,20,19.85,19.95,47121,0
+USB_H.US,D,20200714,000000,19.87,19.926,19.67,19.81,271411,0
+USB_H.US,D,20200715,000000,19.89,20.02,19.89,19.99,259253,0
+USB_H.US,D,20200716,000000,19.99,20.34,19.95,20.28,97107,0
+USB_H.US,D,20200717,000000,20.4,20.49,20.25,20.49,123257,0
+USB_H.US,D,20200720,000000,20.49,20.59,20.45,20.5899,86458,0
+USB_H.US,D,20200721,000000,20.62,20.89,20.62,20.83,121711,0
+USB_H.US,D,20200722,000000,20.77,21.1929,20.77,21.04,87819,0
+USB_H.US,D,20200723,000000,21.04,21.09,20.85,20.97,98704,0
+USB_H.US,D,20200724,000000,20.99,21.1,20.955,21.0788,58426,0
+USB_H.US,D,20200727,000000,21.01,21.165,20.96,21,76616,0
+USB_H.US,D,20200728,000000,21.07,21.15,20.84,21.11,82265,0
+USB_H.US,D,20200729,000000,21.14,21.4,21.124,21.35,74213,0
+USB_H.US,D,20200730,000000,21.33,21.48,21.233,21.392,69897,0
+USB_H.US,D,20200731,000000,21.44,21.67,21.32,21.6,167462,0
+USB_H.US,D,20200803,000000,21.64,21.715,21.47,21.61,93514,0
+USB_H.US,D,20200804,000000,21.68,21.68,21.45,21.63,138683,0
+USB_H.US,D,20200805,000000,21.685,21.74,21.5367,21.64,50885,0
+USB_H.US,D,20200806,000000,21.71,21.72,21.6,21.64,61911,0
+USB_H.US,D,20200807,000000,21.65,21.77,21.64,21.77,70255,0
+USB_H.US,D,20200810,000000,21.65,21.88,21.65,21.88,71739,0
+USB_H.US,D,20200811,000000,21.84,22,21.81,21.9,145159,0
+USB_H.US,D,20200812,000000,21.97,21.9899,21.8364,21.91,65406,0
+USB_H.US,D,20200813,000000,21.89,22.03,21.87,21.9221,74068,0
+USB_H.US,D,20200814,000000,21.86,22.07,21.86,21.95,63369,0
+USB_H.US,D,20200817,000000,22.05,22.05,21.92,21.9906,115548,0
+USB_H.US,D,20200818,000000,22,22.22,21.92,22.182,583218,0
+USB_H.US,D,20200819,000000,22.19,22.9891,22,22.97,1831880,0
+USB_H.US,D,20200820,000000,22.75,23.67,22.68,23.45,334395,0
+USB_H.US,D,20200821,000000,23.3,23.59,23.26,23.48,135698,0
+USB_H.US,D,20200824,000000,23.48,23.48,22.95,22.98,332288,0
+USB_H.US,D,20200825,000000,23.11,23.1191,22.65,22.71,154215,0
+USB_H.US,D,20200826,000000,22.82,22.83,22.46,22.5,142140,0
+USB_H.US,D,20200827,000000,22.45,22.52,22.065,22.18,364196,0
+USB_H.US,D,20200828,000000,22.16,22.4,22.16,22.34,90835,0
+USB_H.US,D,20200831,000000,22.17,22.3,22.08,22.08,133369,0
+USB_H.US,D,20200901,000000,22.12,22.28,22.12,22.27,97504,0
+USB_H.US,D,20200902,000000,22.28,22.39,22.25,22.38,96538,0
+USB_H.US,D,20200903,000000,22.38,22.42,22.11,22.11,150810,0
+USB_H.US,D,20200904,000000,22.24,22.24,21.87,21.92,116519,0
+USB_H.US,D,20200908,000000,21.88,22.06,21.8,21.82,58865,0
+USB_H.US,D,20200909,000000,21.92,22.18,21.92,22.1,83429,0
+USB_H.US,D,20200910,000000,22.07,22.49,22.07,22.412,86188,0
+USB_H.US,D,20200911,000000,22.48,22.48,22.28,22.28,52978,0
+USB_H.US,D,20200914,000000,22.39,22.59,22.29,22.4801,128767,0
+USB_H.US,D,20200915,000000,22.64,22.87,22.54,22.86,119557,0
+USB_H.US,D,20200916,000000,22.86,23.2,22.8,23.15,84256,0
+USB_H.US,D,20200917,000000,23.09,23.22,23,23.13,52727,0
+USB_H.US,D,20200918,000000,23.14,23.2,22.83,22.881,73122,0
+USB_H.US,D,20200921,000000,22.84,22.84,22.28,22.56,119558,0
+USB_H.US,D,20200922,000000,22.69,22.78,22.53,22.68,99192,0
+USB_H.US,D,20200923,000000,22.77,22.77,22.26,22.51,88693,0
+USB_H.US,D,20200924,000000,22.42,22.69,22.09,22.52,87204,0
+USB_H.US,D,20200925,000000,22.53,23.24,22.53,23.15,114915,0
+USB_H.US,D,20200928,000000,23.18,23.39,23.11,23.38,87731,0
+USB_H.US,D,20200929,000000,23.23,23.29,22.95,23.12,98737,0
+USB_H.US,D,20200930,000000,23.12,23.19,22.82,22.82,173289,0
+USB_H.US,D,20201001,000000,22.88,23.09,22.86,23.01,51689,0
+USB_H.US,D,20201002,000000,22.9,23.14,22.84,23.06,73309,0
+USB_H.US,D,20201005,000000,23.06,23.2243,23.06,23.16,48683,0
+USB_H.US,D,20201006,000000,23.2,23.4694,23.2,23.39,67438,0
+USB_H.US,D,20201007,000000,23.4,23.65,23.4,23.65,138229,0
+USB_H.US,D,20201008,000000,23.58,23.74,23.58,23.74,77378,0
+USB_H.US,D,20201009,000000,23.73,23.73,23.42,23.5,53226,0
+USB_H.US,D,20201012,000000,23.63,23.6799,23.1312,23.36,75328,0
+USB_H.US,D,20201013,000000,23.45,23.47,23.3,23.4,78842,0
+USB_H.US,D,20201014,000000,23.42,23.47,23.3091,23.408,49694,0
+USB_H.US,D,20201015,000000,23.36,23.62,23.28,23.57,53521,0
+USB_H.US,D,20201016,000000,23.64,23.6407,23.43,23.43,65280,0
+USB_H.US,D,20201019,000000,23.58,23.58,23.116,23.17,151486,0
+USB_H.US,D,20201020,000000,23.18,23.41,23.18,23.24,145666,0
+USB_H.US,D,20201021,000000,23.25,23.35,23.02,23.03,126597,0
+USB_H.US,D,20201022,000000,23.01,23.21,23.01,23.13,71076,0
+USB_H.US,D,20201023,000000,23.23,23.34,23.2101,23.34,70336,0
+USB_H.US,D,20201026,000000,23.17,23.26,23.09,23.09,60740,0
+USB_H.US,D,20201027,000000,23.22,23.29,23.15,23.23,84546,0
+USB_H.US,D,20201028,000000,23.17,23.18,22.91,22.915,92844,0
+USB_H.US,D,20201029,000000,22.93,23.07,22.8,22.88,62416,0
+USB_H.US,D,20201030,000000,22.8961,23,22.63,22.74,173314,0
+USB_H.US,D,20201102,000000,22.87,23,22.77,22.77,52346,0
+USB_H.US,D,20201103,000000,22.85,23.01,22.8,22.86,341217,0
+USB_H.US,D,20201104,000000,22.96,23.36,22.8701,23.17,203937,0
+USB_H.US,D,20201105,000000,23.27,23.35,22.9695,23,131186,0
+USB_H.US,D,20201106,000000,22.91,22.9628,22.7793,22.8,122306,0
+USB_H.US,D,20201109,000000,23,23.35,23,23.24,202093,0
+USB_H.US,D,20201110,000000,23.24,23.38,23.18,23.33,61146,0
+USB_H.US,D,20201111,000000,23.34,23.52,23.3,23.43,102815,0
+USB_H.US,D,20201112,000000,23.5,23.5862,23.33,23.44,79718,0
+USB_H.US,D,20201113,000000,23.5,23.67,23.5,23.63,120771,0
+USB_H.US,D,20201116,000000,23.6,23.75,23.5379,23.72,177076,0
+USB_H.US,D,20201117,000000,23.65,23.91,23.65,23.83,109285,0
+USB_H.US,D,20201118,000000,23.78,23.995,23.6949,23.75,128987,0
+USB_H.US,D,20201119,000000,23.73,23.86,23.73,23.81,81178,0
+USB_H.US,D,20201120,000000,23.84,23.844,23.72,23.77,49384,0
+USB_H.US,D,20201123,000000,23.84,23.96,23.77,23.8591,122401,0
+USB_H.US,D,20201124,000000,23.84,23.93,23.53,23.55,70440,0
+USB_H.US,D,20201125,000000,23.59,23.7,23.48,23.66,69618,0
+USB_H.US,D,20201127,000000,23.66,23.72,23.5801,23.64,28752,0
+USB_H.US,D,20201130,000000,23.62,23.68,23.5,23.52,149661,0
+USB_H.US,D,20201201,000000,23.55,23.7499,23.55,23.63,39816,0
+USB_H.US,D,20201202,000000,23.65,23.7,23.5932,23.65,67849,0
+USB_H.US,D,20201203,000000,23.66,23.75,23.66,23.71,85208,0
+USB_H.US,D,20201204,000000,23.71,23.96,23.71,23.9,117085,0
+USB_H.US,D,20201207,000000,23.94,24.17,23.85,24.08,127108,0
+USB_H.US,D,20201208,000000,24.03,24.23,24.02,24.2,87952,0
+USB_H.US,D,20201209,000000,24.35,24.66,24.11,24.38,655885,0
+USB_H.US,D,20201210,000000,24.37,24.44,24.3,24.34,289076,0
+USB_H.US,D,20201211,000000,24.33,24.33,24.22,24.27,179236,0
+USB_H.US,D,20201214,000000,24.34,24.4611,24.3267,24.4,255560,0
+USB_H.US,D,20201215,000000,24.36,24.47,24.36,24.44,74139,0
+USB_H.US,D,20201216,000000,24.44,24.4698,24.35,24.44,83700,0
+USB_H.US,D,20201217,000000,24.5,24.55,24.38,24.5,90413,0
+USB_H.US,D,20201218,000000,24.55,24.55,24.4,24.47,76897,0
+USB_H.US,D,20201221,000000,24.45,24.6,24.4,24.54,83641,0
+USB_H.US,D,20201222,000000,24.5,24.5835,24.38,24.49,68663,0
+USB_H.US,D,20201223,000000,24.43,24.57,24.39,24.4,151516,0
+USB_H.US,D,20201224,000000,24.51,24.6,24.4411,24.59,79763,0
+USB_H.US,D,20201228,000000,24.54,24.63,24.53,24.63,83386,0
+USB_H.US,D,20201229,000000,24.63,24.72,24.5833,24.62,221476,0
+USB_H.US,D,20201230,000000,24.45,24.7099,24.45,24.68,218813,0
+USB_H.US,D,20201231,000000,24.7,24.8,24.6401,24.77,123655,0
+USB_H.US,D,20210104,000000,24.75,24.75,24.5,24.62,145397,0
+USB_H.US,D,20210105,000000,24.65,24.7115,24.48,24.48,210834,0
+USB_H.US,D,20210106,000000,24.43,24.5,24.13,24.3,462343,0
+USB_H.US,D,20210107,000000,24.31,24.44,24.12,24.39,713333,0
+USB_H.US,D,20210108,000000,24.4,24.62,24.355,24.49,365673,0
+USB_H.US,D,20210111,000000,24.44,24.45,24.29,24.29,412625,0
+USB_H.US,D,20210112,000000,24.26,24.35,24.2065,24.29,303365,0
+USB_H.US,D,20210113,000000,24.32,24.48,24.32,24.43,225726,0
+USB_H.US,D,20210114,000000,24.45,24.59,24.42,24.48,190774,0
+USB_H.US,D,20210115,000000,24.53,24.59,24.32,24.32,504337,0
+USB_H.US,D,20210119,000000,24.46,24.46,24.2,24.25,111637,0
+USB_H.US,D,20210120,000000,24.39,24.4,24.26,24.36,105332,0
+USB_H.US,D,20210121,000000,24.36,24.36,24.16,24.23,160698,0
+USB_H.US,D,20210122,000000,24.15,24.32,24.15,24.28,119259,0
+USB_H.US,D,20210125,000000,24.28,24.28,23.91,23.95,321390,0
+USB_H.US,D,20210126,000000,24,24.23,24,24.18,87396,0
+USB_H.US,D,20210127,000000,24.16,24.16,23.9,24.07,59415,0
+USB_H.US,D,20210128,000000,24.13,24.22,24.07,24.17,70965,0
+USB_H.US,D,20210129,000000,24.07,24.16,24.0101,24.06,128272,0
+USB_H.US,D,20210201,000000,24.15,24.18,24.0602,24.13,62024,0
+USB_H.US,D,20210202,000000,24.09,24.26,23.92,24.09,133155,0
+USB_H.US,D,20210203,000000,24.09,24.09,23.85,23.87,108922,0
+USB_H.US,D,20210204,000000,23.94,23.95,23.77,23.86,116337,0
+USB_H.US,D,20210205,000000,23.88,23.88,23.6301,23.65,100693,0
+USB_H.US,D,20210208,000000,23.84,23.84,23.63,23.65,69773,0
+USB_H.US,D,20210209,000000,23.69,23.81,23.6411,23.75,239094,0
+USB_H.US,D,20210210,000000,23.85,23.99,23.67,23.99,129977,0
+USB_H.US,D,20210211,000000,23.99,23.99,23.83,23.95,70242,0
+USB_H.US,D,20210212,000000,23.9,23.93,23.745,23.89,152777,0
+USB_H.US,D,20210216,000000,23.76,23.95,23.74,23.86,99327,0
+USB_H.US,D,20210217,000000,23.93,24.1,23.7815,24,224851,0
+USB_H.US,D,20210218,000000,23.88,24,23.8,24,136030,0
+USB_H.US,D,20210219,000000,23.93,24.04,23.89,23.96,146404,0
+USB_H.US,D,20210222,000000,24.02,24.04,23.8101,24,211694,0
+USB_H.US,D,20210223,000000,24,24.14,23.9401,23.97,237403,0
+USB_H.US,D,20210224,000000,23.95,23.96,23.64,23.65,116856,0
+USB_H.US,D,20210225,000000,23.78,23.78,23.34,23.41,136086,0
+USB_H.US,D,20210226,000000,23.45,23.57,23.1386,23.4,99564,0
+USB_H.US,D,20210301,000000,23.5,23.605,23.25,23.35,128992,0
+USB_H.US,D,20210302,000000,23.45,23.5,23.27,23.35,72912,0
+USB_H.US,D,20210303,000000,23.45,23.5,23.1006,23.33,115727,0
+USB_H.US,D,20210304,000000,23.19,23.4799,23.18,23.26,141249,0
+USB_H.US,D,20210305,000000,23.33,23.3632,23.12,23.24,67921,0
+USB_H.US,D,20210308,000000,23.36,23.37,22.85,22.86,202670,0
+USB_H.US,D,20210309,000000,22.93,23.1299,22.93,23.03,127666,0
+USB_H.US,D,20210310,000000,23.02,23.22,22.97,23.21,83952,0
+USB_H.US,D,20210311,000000,23.24,23.555,23.17,23.51,90517,0
+USB_H.US,D,20210312,000000,23.48,23.58,23.2,23.58,114831,0
+USB_H.US,D,20210315,000000,23.44,23.77,23.36,23.55,53078,0
+USB_H.US,D,20210316,000000,23.71,23.7299,23.47,23.645,101815,0
+USB_H.US,D,20210317,000000,23.64,23.64,23.43,23.56,95757,0
+USB_H.US,D,20210318,000000,23.59,23.59,23.16,23.28,98956,0
+USB_H.US,D,20210319,000000,23.25,23.54,23.116,23.54,72742,0
+USB_H.US,D,20210322,000000,23.53,24.0311,23.364,23.82,248200,0
+USB_H.US,D,20210323,000000,23.84,24.02,23.84,24.02,178159,0
+USB_H.US,D,20210324,000000,24.02,24.17,23.891,24.02,240864,0
+USB_H.US,D,20210325,000000,24.02,24.5,23.99,24.0653,228648,0
+USB_H.US,D,20210326,000000,24.1,24.2,24.02,24.15,159746,0
+USB_H.US,D,20210329,000000,24.1,24.24,24.05,24.13,542065,0
+USB_H.US,D,20210330,000000,23.91,24.1,23.77,24.07,219141,0
+USB_H.US,D,20210331,000000,24.06,24.1893,23.9851,24.03,55122,0
+USB_H.US,D,20210401,000000,23.94,24.235,23.94,24.21,73226,0
+USB_H.US,D,20210405,000000,24.2,24.38,24.08,24.38,77855,0
+USB_H.US,D,20210406,000000,24.37,24.55,24.3425,24.43,135638,0
+USB_H.US,D,20210407,000000,24.32,24.44,24.3048,24.33,81350,0
+USB_H.US,D,20210408,000000,24.31,24.48,24.2826,24.43,76480,0
+USB_H.US,D,20210409,000000,24.47,24.48,24.35,24.39,53442,0
+USB_H.US,D,20210412,000000,24.35,24.4398,24.35,24.38,57022,0
+USB_H.US,D,20210413,000000,24.37,24.47,24.34,24.39,79294,0
+USB_H.US,D,20210414,000000,24.38,24.55,24.38,24.43,99125,0
+USB_H.US,D,20210415,000000,24.57,24.58,24.42,24.55,68001,0
+USB_H.US,D,20210416,000000,24.48,24.545,24.42,24.42,95378,0
+USB_H.US,D,20210419,000000,24.46,24.49,24.37,24.3701,66712,0
+USB_H.US,D,20210420,000000,24.45,24.45,24.301,24.38,86676,0
+USB_H.US,D,20210421,000000,24.37,24.49,24.335,24.47,63451,0
+USB_H.US,D,20210422,000000,24.43,24.54,24.39,24.395,73589,0
+USB_H.US,D,20210423,000000,24.45,24.49,24.41,24.4629,45852,0
+USB_H.US,D,20210426,000000,24.48,24.52,24.4301,24.49,62068,0
+USB_H.US,D,20210427,000000,24.49,24.57,24.4,24.48,95722,0
+USB_H.US,D,20210428,000000,24.52,24.52,24.4,24.52,64295,0
+USB_H.US,D,20210429,000000,24.52,24.52,24.31,24.35,57348,0
+USB_H.US,D,20210430,000000,24.43,24.4699,24.22,24.3,141305,0
+USB_H.US,D,20210503,000000,24.39,24.51,24.325,24.41,48397,0
+USB_H.US,D,20210504,000000,24.36,24.5,24.36,24.4993,60750,0
+USB_H.US,D,20210505,000000,24.47,24.49,24.36,24.48,40270,0
+USB_H.US,D,20210506,000000,24.46,24.4899,24.36,24.38,64310,0
+USB_H.US,D,20210507,000000,24.38,24.518,24.38,24.48,57161,0
+USB_H.US,D,20210510,000000,24.48,24.49,24.36,24.39,66220,0
+USB_H.US,D,20210511,000000,24.36,24.48,24.185,24.27,112618,0
+USB_H.US,D,20210512,000000,24.32,24.32,23.91,24.07,67737,0
+USB_H.US,D,20210513,000000,23.98,24.3399,23.98,24.16,50318,0
+USB_H.US,D,20210514,000000,24.16,24.34,24.13,24.3108,48812,0
+USB_H.US,D,20210517,000000,24.34,24.38,24.24,24.24,34770,0
+USB_H.US,D,20210518,000000,24.27,24.45,24.27,24.35,77175,0
+USB_H.US,D,20210519,000000,24.2001,24.44,24.2001,24.4026,50575,0
+USB_H.US,D,20210520,000000,24.44,24.48,24.3598,24.4,108963,0
+USB_H.US,D,20210521,000000,24.4,24.51,24.4,24.51,34351,0
+USB_H.US,D,20210524,000000,24.53,24.53,24.4,24.45,47171,0
+USB_H.US,D,20210525,000000,24.45,24.47,24.36,24.47,71522,0
+USB_H.US,D,20210526,000000,24.39,24.47,24.33,24.35,60673,0
+USB_H.US,D,20210527,000000,24.34,24.45,24.34,24.4499,37758,0
+USB_H.US,D,20210528,000000,24.35,24.5,24.35,24.45,62751,0
+USB_H.US,D,20210601,000000,24.51,24.53,24.4394,24.5,44375,0
+USB_H.US,D,20210602,000000,24.5,24.7199,24.5,24.7,80467,0
+USB_H.US,D,20210603,000000,24.74,24.77,24.57,24.73,70336,0
+USB_H.US,D,20210604,000000,24.73,24.8,24.6818,24.75,41225,0
+USB_H.US,D,20210607,000000,24.73,24.79,24.6641,24.74,71990,0
+USB_H.US,D,20210608,000000,24.8,24.83,24.71,24.81,102234,0
+USB_H.US,D,20210609,000000,24.8,24.88,24.66,24.86,43330,0
+USB_H.US,D,20210610,000000,24.8,24.85,24.7208,24.84,78577,0
+USB_H.US,D,20210611,000000,24.87,24.8899,24.8186,24.86,42667,0
+USB_H.US,D,20210614,000000,24.9,24.94,24.85,24.94,60772,0
+USB_H.US,D,20210615,000000,24.93,24.9501,24.8211,24.8665,62650,0
+USB_H.US,D,20210616,000000,24.92,24.97,24.86,24.94,73325,0
+USB_H.US,D,20210617,000000,24.96,24.99,24.959,24.98,73184,0
+USB_H.US,D,20210618,000000,24.99,25.0696,24.91,24.99,54612,0
+USB_H.US,D,20210621,000000,25.03,25.0699,24.98,25.04,87875,0
+USB_H.US,D,20210622,000000,25.07,25.15,25.0698,25.14,54265,0
+USB_H.US,D,20210623,000000,25.1,25.15,25.08,25.15,56028,0
+USB_H.US,D,20210624,000000,25.1,25.16,25.01,25.07,77034,0
+USB_H.US,D,20210625,000000,25.12,25.13,24.92,24.94,118241,0
+USB_H.US,D,20210628,000000,24.97,25.0495,24.91,24.94,110525,0
+USB_H.US,D,20210629,000000,24.87,24.87,24.5898,24.75,115160,0
+USB_H.US,D,20210630,000000,24.68,24.93,24.65,24.9,240868,0
+USB_H.US,D,20210701,000000,24.9,24.9299,24.76,24.8513,70339,0
+USB_H.US,D,20210702,000000,24.92,25.07,24.83,24.97,83411,0
+USB_H.US,D,20210706,000000,24.94,24.99,24.863,24.95,47721,0
+USB_H.US,D,20210707,000000,24.93,25.04,24.93,24.99,42433,0
+USB_H.US,D,20210708,000000,25,25.02,24.88,24.95,38200,0
+USB_H.US,D,20210709,000000,24.92,25,24.92,24.93,40337,0
+USB_H.US,D,20210712,000000,24.99,25.02,24.95,25.02,30525,0
+USB_H.US,D,20210713,000000,25.02,25.03,24.86,24.92,49582,0
+USB_H.US,D,20210714,000000,24.93,24.99,24.91,24.97,24502,0
+USB_H.US,D,20210715,000000,25.04,25.04,24.9098,24.97,39758,0
+USB_H.US,D,20210716,000000,24.96,25,24.91,25,87475,0
+USB_H.US,D,20210719,000000,24.95,24.95,24.85,24.89,52003,0
+USB_H.US,D,20210720,000000,24.84,25.01,24.84,24.9889,45544,0
+USB_H.US,D,20210721,000000,24.93,25.04,24.91,24.9941,41774,0
+USB_H.US,D,20210722,000000,25.05,25.05,24.93,24.9795,81060,0
+USB_H.US,D,20210723,000000,25.02,25.03,24.93,24.93,68719,0
+USB_H.US,D,20210726,000000,24.99,25,24.937,24.9537,36590,0
+USB_H.US,D,20210727,000000,24.99,24.997,24.75,24.95,52232,0
+USB_H.US,D,20210728,000000,24.98,24.99,24.9206,24.9794,37981,0
+USB_H.US,D,20210729,000000,24.98,25,24.9477,25,67574,0
+USB_H.US,D,20210730,000000,24.97,25.22,24.97,25.22,107128,0
+USB_H.US,D,20210802,000000,25.07,25.2476,25.03,25.18,54598,0
+USB_H.US,D,20210803,000000,25.13,25.2228,25.09,25.17,34105,0
+USB_H.US,D,20210804,000000,25.13,25.17,25.1,25.15,39654,0
+USB_H.US,D,20210805,000000,25.14,25.246,25.09,25.15,47312,0
+USB_H.US,D,20210806,000000,25.08,25.15,25.02,25.09,202897,0
+USB_H.US,D,20210809,000000,25.05,25.15,25.05,25.09,68183,0
+USB_H.US,D,20210810,000000,25.04,25.1,24.82,24.98,68501,0
+USB_H.US,D,20210811,000000,25,25.07,24.96,24.97,54410,0
+USB_H.US,D,20210812,000000,24.92,25.0933,24.92,25.03,46962,0
+USB_H.US,D,20210813,000000,25.03,25.15,24.98,25.09,63773,0
+USB_H.US,D,20210816,000000,25.08,25.15,25.04,25.15,44593,0
+USB_H.US,D,20210817,000000,25.07,25.13,25.04,25.08,111086,0
+USB_H.US,D,20210818,000000,25.04,25.11,25.04,25.05,55312,0
+USB_H.US,D,20210819,000000,25.02,25.101,25.0001,25.07,26443,0
+USB_H.US,D,20210820,000000,25.01,25.14,25.01,25.14,44538,0
+USB_H.US,D,20210823,000000,25.11,25.14,25.04,25.08,111887,0
+USB_H.US,D,20210824,000000,25.1,25.1,25.02,25.08,72793,0
+USB_H.US,D,20210825,000000,25.04,25.08,25.03,25.0404,80796,0
+USB_H.US,D,20210826,000000,25.04,25.071,24.93,24.93,38391,0
+USB_H.US,D,20210827,000000,24.94,25.13,24.94,25.08,23586,0
+USB_H.US,D,20210830,000000,25.07,25.14,25.05,25.06,47067,0
+USB_H.US,D,20210831,000000,25.04,25.12,24.999,25.02,126604,0
+USB_H.US,D,20210901,000000,25.03,25.14,25.03,25.08,44916,0
+USB_H.US,D,20210902,000000,25.07,25.21,25.07,25.19,51331,0
+USB_H.US,D,20210903,000000,25.18,25.21,25.1291,25.175,27931,0
+USB_H.US,D,20210907,000000,25.12,25.12,25.01,25.05,27696,0
+USB_H.US,D,20210908,000000,25.04,25.0796,24.99,25.03,49945,0
+USB_H.US,D,20210909,000000,25.07,25.08,25.01,25.064,29991,0
+USB_H.US,D,20210910,000000,25.02,25.1,25.02,25.07,27378,0
+USB_H.US,D,20210913,000000,25.13,25.13,25.01,25.04,41773,0
+USB_H.US,D,20210914,000000,25.04,25.14,25,25.07,26421,0
+USB_H.US,D,20210915,000000,25.0001,25.0699,24.98,25.0147,64183,0
+USB_H.US,D,20210916,000000,25.05,25.06,24.98,25.05,132160,0
+USB_H.US,D,20210917,000000,25.07,25.07,24.96,25.025,51438,0
+USB_H.US,D,20210920,000000,24.99,25.05,24.93,24.9791,50998,0
+USB_H.US,D,20210921,000000,24.99,25.07,24.919,24.99,56341,0
+USB_H.US,D,20210922,000000,24.95,25.0671,24.95,25.04,71893,0
+USB_H.US,D,20210923,000000,25.1,25.1,24.9,24.995,61818,0
+USB_H.US,D,20210924,000000,25.02,25.03,24.74,24.74,64628,0
+USB_H.US,D,20210927,000000,24.89,24.89,24.64,24.79,48951,0
+USB_H.US,D,20210928,000000,24.65,24.65,24.44,24.545,79263,0
+USB_H.US,D,20210929,000000,24.45,24.61,24.45,24.61,49511,0
+USB_H.US,D,20210930,000000,24.64,24.64,24.36,24.64,123598,0
+USB_H.US,D,20211001,000000,24.61,24.72,24.5,24.68,55724,0
+USB_H.US,D,20211004,000000,24.68,24.68,24.29,24.33,65165,0
+USB_H.US,D,20211005,000000,24.36,24.49,24.3205,24.3567,64163,0
+USB_H.US,D,20211006,000000,24.21,24.5,24.18,24.5,30038,0
+USB_H.US,D,20211007,000000,24.49,24.66,24.36,24.5,30160,0
+USB_H.US,D,20211008,000000,24.5,24.535,24.38,24.49,38766,0
+USB_H.US,D,20211011,000000,24.55,24.55,24.45,24.51,30569,0
+USB_H.US,D,20211012,000000,24.53,24.69,24.51,24.62,28143,0
+USB_H.US,D,20211013,000000,24.66,24.76,24.59,24.64,35518,0
+USB_H.US,D,20211014,000000,24.79,24.91,24.72,24.85,43263,0
+USB_H.US,D,20211015,000000,24.87,24.87,24.58,24.76,59955,0
+USB_H.US,D,20211018,000000,24.64,24.73,24.5,24.67,49537,0
+USB_H.US,D,20211019,000000,24.59,24.75,24.5,24.56,67480,0
+USB_H.US,D,20211020,000000,24.56,24.6889,24.5101,24.65,37500,0
+USB_H.US,D,20211021,000000,24.58,24.69,24.54,24.615,42419,0
+USB_H.US,D,20211022,000000,24.69,24.69,24.48,24.48,42697,0
+USB_H.US,D,20211025,000000,24.46,24.63,24.46,24.48,36970,0
+USB_H.US,D,20211026,000000,24.51,24.609,24.46,24.53,45787,0
+USB_H.US,D,20211027,000000,24.52,24.5545,24.45,24.46,45486,0
+USB_H.US,D,20211028,000000,24.46,24.555,24.4202,24.46,95444,0
+USB_H.US,D,20211029,000000,24.4,24.72,24.4,24.7,118155,0
+USB_H.US,D,20211101,000000,24.57,24.7,24.494,24.64,37482,0
+USB_H.US,D,20211102,000000,24.73,24.78,24.58,24.76,45252,0
+USB_H.US,D,20211103,000000,24.76,24.79,24.69,24.79,56743,0
+USB_H.US,D,20211104,000000,24.85,24.9,24.7579,24.8499,49592,0
+USB_H.US,D,20211105,000000,24.92,24.95,24.82,24.85,54385,0
+USB_H.US,D,20211108,000000,24.95,24.965,24.8547,24.94,32184,0
+USB_H.US,D,20211109,000000,25,25,24.7801,24.8482,48649,0
+USB_H.US,D,20211110,000000,24.84,24.8644,24.65,24.65,38467,0
+USB_H.US,D,20211111,000000,24.6,24.7064,24.5,24.5797,32552,0
+USB_H.US,D,20211112,000000,24.55,24.7299,24.49,24.6,53343,0
+USB_H.US,D,20211115,000000,24.55,24.598,24.34,24.38,65944,0
+USB_H.US,D,20211116,000000,24.37,24.55,24.32,24.35,56924,0
+USB_H.US,D,20211117,000000,24.35,24.64,24.35,24.45,72464,0
+USB_H.US,D,20211118,000000,24.505,24.505,24.36,24.38,47647,0
+USB_H.US,D,20211119,000000,24.36,24.5,24.3105,24.4,55550,0
+USB_H.US,D,20211122,000000,24.4,24.53,24.38,24.39,25703,0
+USB_H.US,D,20211123,000000,24.43,24.43,24.26,24.3599,43384,0
+USB_H.US,D,20211124,000000,24.36,24.44,24.25,24.36,33336,0
+USB_H.US,D,20211126,000000,24.26,24.2997,24.0421,24.1472,27535,0
+USB_H.US,D,20211129,000000,24.17,24.244,24.01,24.14,52753,0
+USB_H.US,D,20211130,000000,24.14,24.19,24.1,24.1,203267,0
+USB_H.US,D,20211201,000000,24.15,24.3892,24.01,24.05,54934,0
+USB_H.US,D,20211202,000000,24.12,24.22,24.01,24.01,39310,0
+USB_H.US,D,20211203,000000,24.16,24.1614,23.92,24.01,46694,0
+USB_H.US,D,20211206,000000,24.0283,24.1,23.97,23.99,75322,0
+USB_H.US,D,20211207,000000,24.15,24.2799,24.0701,24.1,50565,0
+USB_H.US,D,20211208,000000,24.1,24.1899,23.92,23.92,79788,0
+USB_H.US,D,20211209,000000,23.95,24.04,23.92,24.04,67590,0
+USB_H.US,D,20211210,000000,24.09,24.09,23.9809,24.05,39001,0
+USB_H.US,D,20211213,000000,24,24.05,23.9603,24.05,41380,0
+USB_H.US,D,20211214,000000,24.05,24.05,23.93,23.94,33771,0
+USB_H.US,D,20211215,000000,24.03,24.04,23.85,23.9999,92203,0
+USB_H.US,D,20211216,000000,23.98,24.29,23.98,24.16,51673,0
+USB_H.US,D,20211217,000000,24.21,24.4301,24.18,24.2293,29708,0
+USB_H.US,D,20211220,000000,24.24,24.35,24.1315,24.25,37721,0
+USB_H.US,D,20211221,000000,24.32,24.4,24.25,24.25,52371,0
+USB_H.US,D,20211222,000000,24.35,24.5599,24.35,24.5,29968,0
+USB_H.US,D,20211223,000000,24.55,24.65,24.26,24.45,32341,0
+USB_H.US,D,20211227,000000,24.4,24.63,24.4,24.55,38750,0
+USB_H.US,D,20211228,000000,24.46,24.64,24.46,24.58,44935,0
+USB_H.US,D,20211229,000000,24.52,24.77,24.52,24.72,32295,0
+USB_H.US,D,20211230,000000,24.56,24.72,24.5318,24.68,22383,0
+USB_H.US,D,20211231,000000,24.61,24.83,24.61,24.82,63074,0
+USB_H.US,D,20220103,000000,24.78,24.84,24.65,24.6501,41464,0
+USB_H.US,D,20220104,000000,24.65,24.65,24.26,24.3,86669,0
+USB_H.US,D,20220105,000000,24.28,24.4497,23.907,23.94,72240,0
+USB_H.US,D,20220106,000000,23.88,24.09,23.68,23.98,165133,0
+USB_H.US,D,20220107,000000,23.93,24.03,23.71,23.85,50438,0
+USB_H.US,D,20220110,000000,23.72,24.041,23.67,23.99,101564,0
+USB_H.US,D,20220111,000000,24.05,24.15,23.9,24,56383,0
+USB_H.US,D,20220112,000000,24.06,24.099,23.72,23.72,348804,0
+USB_H.US,D,20220113,000000,23.8,24.35,23.78,24.13,1634040,0
+USB_H.US,D,20220114,000000,24.11,24.26,24.07,24.14,118475,0
+USB_H.US,D,20220118,000000,24.07,24.1,23.91,23.91,85664,0
+USB_H.US,D,20220119,000000,24.05,24.174,23.955,24,48889,0
+USB_H.US,D,20220120,000000,24,24.1596,23.86,23.89,49852,0
+USB_H.US,D,20220121,000000,23.81,24,23.8,23.96,86991,0
+USB_H.US,D,20220124,000000,23.89,23.96,23.61,23.96,54500,0
+USB_H.US,D,20220125,000000,23.82,23.91,23.6712,23.72,64770,0
+USB_H.US,D,20220126,000000,23.94,23.94,23.38,23.45,93404,0
+USB_H.US,D,20220127,000000,23.47,23.72,22.54,22.54,88669,0
+USB_H.US,D,20220128,000000,22.51,22.57,21.9,22.45,163735,0
+USB_H.US,D,20220131,000000,22.49,22.98,22.4101,22.84,119583,0
+USB_H.US,D,20220201,000000,22.98,23.018,22.6996,22.89,49641,0
+USB_H.US,D,20220202,000000,22.83,22.98,22.65,22.84,82066,0
+USB_H.US,D,20220203,000000,22.6,22.62,22.16,22.45,68491,0
+USB_H.US,D,20220204,000000,22.31,22.32,21.6,21.65,84390,0
+USB_H.US,D,20220207,000000,21.77,22.05,21.75,21.88,262337,0
+USB_H.US,D,20220208,000000,21.79,21.96,21.7,21.86,150155,0
+USB_H.US,D,20220209,000000,22.02,22.02,21.76,21.9,141460,0
+USB_H.US,D,20220210,000000,21.68,21.85,21.28,21.7,269492,0
+USB_H.US,D,20220211,000000,21.79,21.79,20.65,21.16,237211,0
+USB_H.US,D,20220214,000000,21.16,21.16,20.6056,20.79,212516,0
+USB_H.US,D,20220215,000000,20.86,21.142,20.47,20.63,129289,0
+USB_H.US,D,20220216,000000,20.74,20.93,20.44,20.8,105991,0
+USB_H.US,D,20220217,000000,20.82,20.97,20.53,20.64,94671,0
+USB_H.US,D,20220218,000000,20.63,20.9,20.57,20.87,58253,0
+USB_H.US,D,20220222,000000,20.86,21,20.62,20.96,116840,0
+USB_H.US,D,20220223,000000,21.07,21.1357,20.76,20.89,51696,0
+USB_H.US,D,20220224,000000,20.7,21.15,20.5875,21.15,109895,0
+USB_H.US,D,20220225,000000,21.1,21.48,21.0588,21.28,46515,0
+USB_H.US,D,20220228,000000,21.15,21.5036,20.9822,21.24,95561,0
+USB_H.US,D,20220301,000000,21.38,21.6,21.26,21.26,68301,0
+USB_H.US,D,20220302,000000,21.37,21.46,21.23,21.39,62383,0
+USB_H.US,D,20220303,000000,21.47,21.4899,21.2483,21.33,71513,0
+USB_H.US,D,20220304,000000,21.29,21.35,21.15,21.23,69455,0
+USB_H.US,D,20220307,000000,21.23,21.25,20.95,20.99,103023,0
+USB_H.US,D,20220308,000000,20.92,21.0735,20.905,20.96,69848,0
+USB_H.US,D,20220309,000000,21.03,21.22,20.91,21.02,66967,0
+USB_H.US,D,20220310,000000,20.94,21,20.8,21,53853,0
+USB_H.US,D,20220311,000000,21.06,21.06,20.78,20.82,43725,0
+USB_H.US,D,20220314,000000,20.72,20.75,19.7545,19.96,126668,0
+USB_H.US,D,20220315,000000,19.95,20.1,19.85,19.97,117031,0
+USB_H.US,D,20220316,000000,20.05,20.53,20.0154,20.17,162764,0
+USB_H.US,D,20220317,000000,20.18,20.6665,20.18,20.48,52667,0
+USB_H.US,D,20220318,000000,20.4,20.9005,20.4,20.65,92764,0
+USB_H.US,D,20220321,000000,20.64,20.7313,20.43,20.5,87507,0
+USB_H.US,D,20220322,000000,20.41,20.5199,20.3,20.4,61000,0
+USB_H.US,D,20220323,000000,20.42,20.49,20.15,20.33,174499,0
+USB_H.US,D,20220324,000000,20.23,20.33,20.18,20.21,135326,0
+USB_H.US,D,20220325,000000,20.19,20.2301,19.84,19.94,78844,0
+USB_H.US,D,20220328,000000,20.04,20.13,19.8524,20.08,81209,0
+USB_H.US,D,20220329,000000,20.16,20.55,20.09,20.55,54474,0
+USB_H.US,D,20220330,000000,20.34,20.4675,20.0629,20.35,96858,0
+USB_H.US,D,20220331,000000,20.44,20.54,20.11,20.14,110273,0
+USB_H.US,D,20220401,000000,20.14,20.23,19.93,20.2,107753,0
+USB_H.US,D,20220404,000000,20.25,20.32,20.03,20.3,101600,0
+USB_H.US,D,20220405,000000,20.19,20.27,20.1,20.23,126254,0
+USB_H.US,D,20220406,000000,20.13,20.32,20.05,20.21,296795,0
+USB_H.US,D,20220407,000000,20.19,20.49,20.1334,20.45,80619,0
+USB_H.US,D,20220408,000000,20.38,20.44,20.26,20.39,117861,0
+USB_H.US,D,20220411,000000,20.3,20.33,20.12,20.2004,46143,0
+USB_H.US,D,20220412,000000,20.32,20.4,19.9081,20.05,55852,0
+USB_H.US,D,20220413,000000,20,20.1868,20,20.08,60792,0
+USB_H.US,D,20220414,000000,20.08,20.16,19.95,20.13,77675,0
+USB_H.US,D,20220418,000000,20.15,20.19,20,20,85111,0
+USB_H.US,D,20220419,000000,19.99,20.16,19.89,20.16,147786,0
+USB_H.US,D,20220420,000000,20.18,20.38,20.052,20.23,64706,0
+USB_H.US,D,20220421,000000,20.21,20.31,19.96,20,143170,0
+USB_H.US,D,20220422,000000,20.07,20.07,19.8,19.86,150113,0
+USB_H.US,D,20220425,000000,19.86,20.12,19.85,20.12,163728,0
+USB_H.US,D,20220426,000000,20.03,20.1887,19.96,20.06,75058,0
+USB_H.US,D,20220427,000000,19.95,20.32,19.95,20.08,150541,0
+USB_H.US,D,20220428,000000,20.17,20.34,20.06,20.34,66406,0
+USB_H.US,D,20220429,000000,20.13,20.64,20.07,20.55,234761,0
+USB_H.US,D,20220502,000000,20.41,20.43,20.0322,20.25,126797,0
+USB_H.US,D,20220503,000000,20.3,20.31,20,20,55402,0
+USB_H.US,D,20220504,000000,19.95,20.49,19.89,20.35,100385,0
+USB_H.US,D,20220505,000000,20.17,20.2,19.8301,20.05,49995,0
+USB_H.US,D,20220506,000000,19.92,20,19.8501,19.92,56238,0
+USB_H.US,D,20220509,000000,19.8,19.92,19.79,19.8,78396,0
+USB_H.US,D,20220510,000000,19.93,20.05,19.78,19.84,128132,0
+USB_H.US,D,20220511,000000,19.81,20.04,19.75,19.8,150891,0
+USB_H.US,D,20220512,000000,19.84,20.0568,19.78,19.835,83704,0
+USB_H.US,D,20220513,000000,19.9,19.97,19.81,19.83,45795,0
+USB_H.US,D,20220516,000000,19.9,19.91,19.8,19.81,79832,0
+USB_H.US,D,20220517,000000,20.14,20.14,19.86,19.86,160085,0
+USB_H.US,D,20220518,000000,19.82,19.95,19.75,19.8,167723,0
+USB_H.US,D,20220519,000000,19.84,19.9,19.75,19.75,150209,0
+USB_H.US,D,20220520,000000,19.75,19.75,19.04,19.09,134419,0
+USB_H.US,D,20220523,000000,19.04,19.48,19.04,19.45,263493,0
+USB_H.US,D,20220524,000000,19.42,19.78,19.34,19.68,46525,0
+USB_H.US,D,20220525,000000,19.59,20.0999,19.59,19.98,59741,0
+USB_H.US,D,20220526,000000,19.73,20.43,19.73,20.05,60518,0
+USB_H.US,D,20220527,000000,20.05,20.93,20.05,20.81,55632,0
+USB_H.US,D,20220531,000000,20.68,20.68,20.1601,20.44,163947,0
+USB_H.US,D,20220601,000000,20.4,20.48,20.2,20.44,31991,0
+USB_H.US,D,20220602,000000,20.4,20.4826,20.18,20.3,146608,0
+USB_H.US,D,20220603,000000,20.15,20.41,20.06,20.33,37383,0
+USB_H.US,D,20220606,000000,20.47,20.47,19.99,20,77415,0
+USB_H.US,D,20220607,000000,20.09,20.23,19.95,20.2,56474,0
+USB_H.US,D,20220608,000000,20.19,20.19,20.06,20.13,43402,0
+USB_H.US,D,20220609,000000,19.99,19.99,19.67,19.86,73833,0
+USB_H.US,D,20220610,000000,19.66,19.66,19.14,19.44,65427,0
+USB_H.US,D,20220613,000000,19.14,19.3471,18.7,18.86,122544,0
+USB_H.US,D,20220614,000000,18.96,19.04,18.7,18.73,98912,0
+USB_H.US,D,20220615,000000,18.97,19.4,18.75,19.3,89430,0
+USB_H.US,D,20220616,000000,18.7,18.9084,18.56,18.6997,126057,0
+USB_H.US,D,20220617,000000,18.94,18.94,18.55,18.83,58385,0
+USB_H.US,D,20220621,000000,18.9,19.05,18.7999,19.015,42792,0
+USB_H.US,D,20220622,000000,18.83,19.14,18.83,18.93,62850,0
+USB_H.US,D,20220623,000000,19.19,19.23,18.95,19.04,38550,0
+USB_H.US,D,20220624,000000,19.2,19.41,19.0645,19.3,42077,0
+USB_H.US,D,20220627,000000,19.46,19.46,19.1496,19.25,40723,0
+USB_H.US,D,20220628,000000,19.42,19.47,19.201,19.4,34491,0
+USB_H.US,D,20220629,000000,19.29,19.45,19.11,19.42,92802,0
+USB_H.US,D,20220630,000000,19.34,19.655,19.16,19.38,121922,0
+USB_H.US,D,20220701,000000,19.32,19.77,19.3001,19.65,66373,0
+USB_H.US,D,20220705,000000,19.73,19.73,19.5001,19.57,28008,0
+USB_H.US,D,20220706,000000,19.69,19.69,19.5,19.53,47334,0
+USB_H.US,D,20220707,000000,19.66,19.7,19.53,19.68,46617,0
+USB_H.US,D,20220708,000000,19.65,19.78,19.54,19.68,15862,0
+USB_H.US,D,20220711,000000,19.74,19.85,19.71,19.74,39294,0
+USB_H.US,D,20220712,000000,19.81,20.05,19.6,19.6,31163,0
+USB_H.US,D,20220713,000000,19.46,19.59,19.35,19.455,60743,0
+USB_H.US,D,20220714,000000,19.1701,19.4799,19.1701,19.38,31018,0
+USB_H.US,D,20220715,000000,19.6,19.68,19.5,19.5,74887,0
+USB_H.US,D,20220718,000000,19.45,19.6199,19.39,19.43,34693,0
+USB_H.US,D,20220719,000000,19.55,19.58,19.4,19.4,34183,0
+USB_H.US,D,20220720,000000,19.47,19.5,19.4,19.5,58311,0
+USB_H.US,D,20220721,000000,19.54,19.71,19.43,19.71,45350,0
+USB_H.US,D,20220722,000000,19.7,19.8521,19.5526,19.67,28533,0
+USB_H.US,D,20220725,000000,19.65,19.7351,19.5114,19.6,32944,0
+USB_H.US,D,20220726,000000,19.56,19.7,19.53,19.61,36637,0
+USB_H.US,D,20220727,000000,19.56,19.715,19.485,19.54,94790,0
+USB_H.US,D,20220728,000000,19.59,19.74,19.4684,19.65,38183,0
+USB_H.US,D,20220729,000000,19.67,20.1,19.66,19.8,102797,0
+USB_H.US,D,20220801,000000,19.75,20,19.74,19.75,70526,0
+USB_H.US,D,20220802,000000,19.75,20.63,19.7,20.42,145830,0
+USB_H.US,D,20220803,000000,20.41,21.01,20.41,20.93,34062,0
+USB_H.US,D,20220804,000000,20.77,21.12,20.73,21.12,41873,0
+USB_H.US,D,20220805,000000,20.9,21.07,20.71,21,109181,0
+USB_H.US,D,20220808,000000,21.07,21.28,21.03,21.09,34166,0
+USB_H.US,D,20220809,000000,21.07,21.09,20.74,21.01,43794,0
+USB_H.US,D,20220810,000000,21.15,21.37,21.07,21.07,26344,0
+USB_H.US,D,20220811,000000,21.21,21.21,20.96,21.05,49517,0
+USB_H.US,D,20220812,000000,20.97,21.19,20.93,21.1,22859,0
+USB_H.US,D,20220815,000000,21.03,21.3,21.01,21.2,38672,0
+USB_H.US,D,20220816,000000,21.12,21.23,21.0467,21.19,50367,0
+USB_H.US,D,20220817,000000,21.03,21.1,20.84,20.88,74002,0
+USB_H.US,D,20220818,000000,20.89,21.07,20.845,21.01,52765,0
+USB_H.US,D,20220819,000000,20.82,20.89,20.74,20.83,72499,0
+USB_H.US,D,20220822,000000,20.62,20.75,20.38,20.5,126254,0
+USB_H.US,D,20220823,000000,20.45,20.65,19.37,19.8,150415,0
+USB_H.US,D,20220824,000000,19.94,20.2,19.61,19.78,85698,0
+USB_H.US,D,20220825,000000,19.75,20.3964,19.6,20.25,55186,0
+USB_H.US,D,20220826,000000,20.12,20.3235,19.9,20.05,35751,0
+USB_H.US,D,20220829,000000,20,20.02,19.74,19.81,38669,0
+USB_H.US,D,20220830,000000,19.81,20.12,19.5601,19.96,82059,0
+USB_H.US,D,20220831,000000,20.1,20.14,19.66,19.66,130569,0
+USB_H.US,D,20220901,000000,19.48,19.85,19.28,19.49,37546,0
+USB_H.US,D,20220902,000000,19.63,19.71,19.5184,19.535,24822,0
+USB_H.US,D,20220906,000000,19.62,19.62,19.16,19.26,38359,0
+USB_H.US,D,20220907,000000,19.38,19.45,19.3,19.3,30946,0
+USB_H.US,D,20220908,000000,19.19,19.4879,19.1693,19.4,26864,0
+USB_H.US,D,20220909,000000,19.37,19.77,19.37,19.59,14715,0
+USB_H.US,D,20220912,000000,19.74,19.94,19.67,19.75,44612,0
+USB_H.US,D,20220913,000000,19.46,19.73,19.4118,19.64,58192,0
+USB_H.US,D,20220914,000000,19.62,19.67,19.49,19.61,158192,0
+USB_H.US,D,20220915,000000,19.53,19.7208,19.41,19.46,107554,0
+USB_H.US,D,20220916,000000,19.35,19.52,19.21,19.45,43767,0
+USB_H.US,D,20220919,000000,19.38,19.56,19.33,19.49,79406,0
+USB_H.US,D,20220920,000000,19.47,19.5,19.23,19.44,51158,0
+USB_H.US,D,20220921,000000,19.4978,19.64,19.4978,19.53,27756,0
+USB_H.US,D,20220922,000000,19.46,19.524,19.26,19.43,76408,0
+USB_H.US,D,20220923,000000,19.33,19.35,19.21,19.3,49988,0
+USB_H.US,D,20220926,000000,19.3,19.35,18.94,18.97,41000,0
+USB_H.US,D,20220927,000000,19.1,19.33,19.0546,19.32,44977,0
+USB_H.US,D,20220928,000000,19.33,19.92,19.213,19.92,62554,0
+USB_H.US,D,20220929,000000,19.64,19.8,19.29,19.78,68116,0
+USB_H.US,D,20220930,000000,19.9,20.17,19.64,20.04,274316,0
+USB_H.US,D,20221003,000000,20.05,20.2229,19.77,19.77,76287,0
+USB_H.US,D,20221004,000000,19.82,20.04,19.82,19.83,29836,0
+USB_H.US,D,20221005,000000,19.67,19.76,19.48,19.48,43977,0
+USB_H.US,D,20221006,000000,19.48,19.84,19.32,19.32,33568,0
+USB_H.US,D,20221007,000000,19.18,19.23,19.01,19.22,32145,0
+USB_H.US,D,20221010,000000,19.08,19.14,18.88,18.91,65245,0
+USB_H.US,D,20221011,000000,18.87,19.0484,18.74,18.86,28944,0
+USB_H.US,D,20221012,000000,18.77,18.86,18.56,18.56,37122,0
+USB_H.US,D,20221013,000000,18.01,18.76,18.01,18.44,45406,0
+USB_H.US,D,20221014,000000,18.44,18.66,18.29,18.36,23127,0
+USB_H.US,D,20221017,000000,18.56,18.87,18.3901,18.4,63240,0
+USB_H.US,D,20221018,000000,18.52,18.64,18.25,18.25,63844,0
+USB_H.US,D,20221019,000000,18.2,18.37,18.14,18.32,59196,0
+USB_H.US,D,20221020,000000,18.25,18.37,18.02,18.2,68741,0
+USB_H.US,D,20221021,000000,18,18.24,17.83,17.86,94817,0
+USB_H.US,D,20221024,000000,17.78,18.0499,17.68,17.73,63675,0
+USB_H.US,D,20221025,000000,17.77,18.1,17.77,18.01,44815,0
+USB_H.US,D,20221026,000000,18.235,18.41,18.04,18.05,91389,0
+USB_H.US,D,20221027,000000,18.08,18.31,18,18.06,49419,0
+USB_H.US,D,20221028,000000,18.07,18.25,17.9,17.96,65405,0
+USB_H.US,D,20221031,000000,17.85,18.04,17.7663,17.89,147517,0
+USB_H.US,D,20221101,000000,18.05,18.1765,17.53,17.66,144662,0
+USB_H.US,D,20221102,000000,17.66,17.94,17.57,17.7,84855,0
+USB_H.US,D,20221103,000000,17.51,17.8,17.44,17.7,107755,0
+USB_H.US,D,20221104,000000,17.8,17.9,17.52,17.68,129318,0
+USB_H.US,D,20221107,000000,17.67,17.82,17.61,17.79,77388,0
+USB_H.US,D,20221108,000000,17.82,17.94,17.79,17.92,326359,0
+USB_H.US,D,20221109,000000,17.86,17.935,17.65,17.9,172832,0
+USB_H.US,D,20221110,000000,18.19,18.7788,18.11,18.68,134602,0
+USB_H.US,D,20221111,000000,18.45,19.0695,18.45,18.98,68823,0
+USB_H.US,D,20221114,000000,18.98,18.99,18.78,18.86,111434,0
+USB_H.US,D,20221115,000000,19.02,19.3,18.93,19.03,72042,0
+USB_H.US,D,20221116,000000,19.08,19.23,18.86,19.03,57936,0
+USB_H.US,D,20221117,000000,18.88,19.0235,18.63,19.01,113767,0
+USB_H.US,D,20221118,000000,19.02,19.19,18.9501,19.13,134608,0
+USB_H.US,D,20221121,000000,19.22,19.2388,19.05,19.06,51778,0
+USB_H.US,D,20221122,000000,19.1,19.17,19.01,19.08,57109,0
+USB_H.US,D,20221123,000000,19.01,19.1894,19.01,19.17,27635,0
+USB_H.US,D,20221125,000000,19.17,19.24,19.1,19.23,22517,0
+USB_H.US,D,20221128,000000,19.16,19.2699,19.1408,19.23,65728,0
+USB_H.US,D,20221129,000000,19.16,19.245,19.02,19.03,125524,0
+USB_H.US,D,20221130,000000,18.99,19.64,18.91,19.46,179120,0
+USB_H.US,D,20221201,000000,19.47,19.6594,19.37,19.6,100727,0
+USB_H.US,D,20221202,000000,19.43,19.7963,19.3685,19.56,47743,0
+USB_H.US,D,20221205,000000,19.57,19.61,19.3004,19.31,98376,0
+USB_H.US,D,20221206,000000,19.39,19.398,19.08,19.15,59520,0
+USB_H.US,D,20221207,000000,19.15,19.25,19.08,19.1725,89571,0
+USB_H.US,D,20221208,000000,19.16,19.26,19.01,19.09,78485,0
+USB_H.US,D,20221209,000000,19.08,19.09,18.78,18.83,75463,0
+USB_H.US,D,20221212,000000,18.94,18.94,18.6968,18.78,109299,0
+USB_H.US,D,20221213,000000,19.06,19.5599,19.0404,19.33,179268,0
+USB_H.US,D,20221214,000000,19.28,19.35,19.17,19.33,122859,0
+USB_H.US,D,20221215,000000,19.22,19.37,19.18,19.33,77629,0
+USB_H.US,D,20221216,000000,19.25,19.2699,18.93,19,124775,0
+USB_H.US,D,20221219,000000,18.96,19.2699,18.86,18.94,116902,0
+USB_H.US,D,20221220,000000,18.8,19.0388,18.51,18.73,87706,0
+USB_H.US,D,20221221,000000,18.86,19.36,18.75,18.75,153938,0
+USB_H.US,D,20221222,000000,18.68,18.91,18.375,18.715,101610,0
+USB_H.US,D,20221223,000000,18.52,18.73,18.52,18.6,129184,0
+USB_H.US,D,20221227,000000,18.51,18.6699,18.36,18.445,64989,0
+USB_H.US,D,20221228,000000,18.42,18.5,18.23,18.34,152613,0
+USB_H.US,D,20221229,000000,18.29,18.5,18.15,18.48,107320,0
+USB_H.US,D,20221230,000000,18.47,18.4999,18.08,18.4,363547,0
+USB_H.US,D,20230103,000000,18.57,18.84,18.56,18.79,106238,0
+USB_H.US,D,20230104,000000,18.78,19.09,18.7201,19.09,110984,0
+USB_H.US,D,20230105,000000,18.96,19.29,18.83,19.26,102149,0
+USB_H.US,D,20230106,000000,19.37,19.59,19.3,19.33,81867,0
+USB_H.US,D,20230109,000000,19.38,19.49,19.21,19.31,43102,0
+USB_H.US,D,20230110,000000,19.2,19.35,19.2,19.24,54049,0
+USB_H.US,D,20230111,000000,19.27,19.45,19.26,19.34,105065,0
+USB_H.US,D,20230112,000000,19.42,19.75,19.4,19.6,75010,0
+USB_H.US,D,20230113,000000,19.49,19.7437,19.49,19.66,46294,0
+USB_H.US,D,20230117,000000,19.78,19.79,19.51,19.61,104736,0
+USB_H.US,D,20230118,000000,19.63,19.94,19.58,19.61,292767,0
+USB_H.US,D,20230119,000000,19.65,19.8699,19.5068,19.77,95067,0
+USB_H.US,D,20230120,000000,19.72,19.99,19.66,19.94,91849,0
+USB_H.US,D,20230123,000000,19.94,20.1685,19.8823,20.13,82598,0
+USB_H.US,D,20230124,000000,20.09,20.1296,19.93,19.95,38815,0
+USB_H.US,D,20230125,000000,19.95,20.01,19.7913,19.96,72041,0
+USB_H.US,D,20230126,000000,20,20.07,19.92,20.06,35806,0
+USB_H.US,D,20230127,000000,19.99,20.18,19.99,20.12,74074,0
+USB_H.US,D,20230130,000000,20.1,20.4,20.0534,20.3,77345,0
+USB_H.US,D,20230131,000000,20.4,20.47,20.3101,20.4,174600,0
+USB_H.US,D,20230201,000000,20.5,20.81,20.4,20.75,241892,0
+USB_H.US,D,20230202,000000,20.82,21.33,20.82,21.33,277716,0
+USB_H.US,D,20230203,000000,21.16,21.33,20.9953,21.17,321436,0
+USB_H.US,D,20230206,000000,21.08,21.18,21.015,21.1,101418,0
+USB_H.US,D,20230207,000000,21.08,21.1872,20.94,21.185,104904,0
+USB_H.US,D,20230208,000000,21.16,21.29,21.04,21.22,130286,0
+USB_H.US,D,20230209,000000,21.36,21.46,21.19,21.27,105699,0
+USB_H.US,D,20230210,000000,21.29,21.35,21.15,21.28,96091,0
+USB_H.US,D,20230213,000000,21.24,21.47,21.24,21.45,86603,0
+USB_H.US,D,20230214,000000,21.37,21.57,21.3051,21.46,294252,0
+USB_H.US,D,20230215,000000,21.4366,21.45,21.23,21.26,67849,0
+USB_H.US,D,20230216,000000,21.09,21.2891,21.03,21.15,56975,0
+USB_H.US,D,20230217,000000,20.97,21.2,20.9564,21.14,63477,0
+USB_H.US,D,20230221,000000,20.95,21.0504,20.525,20.57,83054,0
+USB_H.US,D,20230222,000000,20.68,20.825,20.6,20.78,104385,0
+USB_H.US,D,20230223,000000,20.81,21.0899,20.7244,20.94,61875,0
+USB_H.US,D,20230224,000000,20.84,20.989,20.7101,20.838,23307,0
+USB_H.US,D,20230227,000000,20.97,21.0583,20.826,21,40557,0
+USB_H.US,D,20230228,000000,20.99,21.01,20.82,20.82,112671,0
+USB_H.US,D,20230301,000000,20.82,20.9509,20.67,20.85,40554,0
+USB_H.US,D,20230302,000000,20.7,20.86,20.65,20.84,30113,0
+USB_H.US,D,20230303,000000,20.86,21.21,20.86,21.08,57345,0
+USB_H.US,D,20230306,000000,21.27,21.29,21.1019,21.2,26314,0
+USB_H.US,D,20230307,000000,21.1458,21.1458,20.92,20.98,40281,0
+USB_H.US,D,20230308,000000,20.98,21.119,20.875,20.89,70129,0
+USB_H.US,D,20230309,000000,20.95,21.0094,20.5,20.5,56157,0
+USB_H.US,D,20230310,000000,20.5,20.525,19.82,20.055,61069,0
+USB_H.US,D,20230313,000000,19.05,19.687,18.7,18.87,85742,0
+USB_H.US,D,20230314,000000,19.16,19.96,19.0627,19.54,82414,0
+USB_H.US,D,20230315,000000,19.24,19.8599,18.6744,19.25,105477,0
+USB_H.US,D,20230316,000000,19.18,19.72,19.18,19.44,194903,0
+USB_H.US,D,20230317,000000,19.48,19.48,18.77,18.87,107929,0
+USB_H.US,D,20230320,000000,19,19.12,18.33,18.5,109601,0
+USB_H.US,D,20230321,000000,18.67,18.8699,18.53,18.7,226655,0
+USB_H.US,D,20230322,000000,18.76,19.0799,18.6086,18.84,113445,0
+USB_H.US,D,20230323,000000,18.92,18.95,18.51,18.55,131245,0
+USB_H.US,D,20230324,000000,18.52,18.7,18.37,18.65,106342,0
+USB_H.US,D,20230327,000000,18.81,18.99,18.67,18.87,83185,0
+USB_H.US,D,20230328,000000,18.73,18.92,18.69,18.85,97861,0
+USB_H.US,D,20230329,000000,18.9,19.11,18.81,19.02,206114,0
+USB_H.US,D,20230330,000000,18.86,18.94,18.715,18.86,155425,0
+USB_H.US,D,20230331,000000,18.77,19.25,18.77,19.12,293069,0
+USB_H.US,D,20230403,000000,19.2,19.48,19.12,19.48,95947,0
+USB_H.US,D,20230404,000000,19.35,19.46,19.25,19.46,73759,0
+USB_H.US,D,20230405,000000,19.39,19.4299,19.18,19.31,63614,0
+USB_H.US,D,20230406,000000,19.31,19.48,19.21,19.42,76759,0
+USB_H.US,D,20230410,000000,19.32,19.4,19.12,19.2,92044,0
+USB_H.US,D,20230411,000000,19.16,19.45,19.15,19.33,75962,0
+USB_H.US,D,20230412,000000,19.46,19.5,19.2135,19.33,82405,0
+USB_H.US,D,20230413,000000,19.39,19.42,19.28,19.36,63809,0
+USB_H.US,D,20230414,000000,19.33,19.4,19.27,19.37,46122,0
+USB_H.US,D,20230417,000000,19.4,19.45,19.3,19.31,117160,0
+USB_H.US,D,20230418,000000,19.37,19.38,19.2,19.27,65752,0
+USB_H.US,D,20230419,000000,19.22,19.4682,19.14,19.41,150602,0
+USB_H.US,D,20230420,000000,19.34,19.39,19.22,19.31,120186,0
+USB_H.US,D,20230421,000000,19.33,19.38,19.16,19.23,93200,0
+USB_H.US,D,20230424,000000,19.27,19.3314,18.84,18.92,109105,0
+USB_H.US,D,20230425,000000,18.92,18.95,18.54,18.66,81819,0
+USB_H.US,D,20230426,000000,18.71,18.77,18.38,18.43,86107,0
+USB_H.US,D,20230427,000000,18.4,18.6,18.4,18.55,59380,0
+USB_H.US,D,20230428,000000,18.5,18.77,18.45,18.64,262685,0
+USB_H.US,D,20230501,000000,18.65,18.675,18.09,18.22,104390,0
+USB_H.US,D,20230502,000000,18.08,18.2506,17.5488,18.12,335403,0
+USB_H.US,D,20230503,000000,18.12,18.17,17.61,17.62,201943,0
+USB_H.US,D,20230504,000000,17.49,17.49,15.81,16.29,520217,0
+USB_H.US,D,20230505,000000,16.73,17.41,16.73,16.96,160555,0
+USB_H.US,D,20230508,000000,17.11,17.46,17.11,17.3,90191,0
+USB_H.US,D,20230509,000000,17.18,17.42,16.96,17.17,66174,0
+USB_H.US,D,20230510,000000,17.43,17.98,17.31,17.78,103947,0
+USB_H.US,D,20230511,000000,17.7,17.8,17.5501,17.6,57284,0
+USB_H.US,D,20230512,000000,17.6,17.67,17.39,17.51,53025,0
+USB_H.US,D,20230515,000000,17.4687,17.65,17.4,17.49,72177,0
+USB_H.US,D,20230516,000000,17.44,17.55,17.3,17.35,58349,0
+USB_H.US,D,20230517,000000,17.43,17.8,17.25,17.605,93525,0
+USB_H.US,D,20230518,000000,17.68,18.21,17.44,18.03,145990,0
+USB_H.US,D,20230519,000000,18.01,18.01,17.37,17.65,175080,0
+USB_H.US,D,20230522,000000,17.62,17.73,17.55,17.6,56424,0
+USB_H.US,D,20230523,000000,17.55,17.9499,17.55,17.59,107786,0
+USB_H.US,D,20230524,000000,17.56,17.6444,17.4,17.47,117267,0
+USB_H.US,D,20230525,000000,17.47,17.52,17.27,17.37,104619,0
+USB_H.US,D,20230526,000000,17.37,17.54,17.37,17.54,54500,0
+USB_H.US,D,20230530,000000,17.72,17.78,17.54,17.63,68791,0
+USB_H.US,D,20230531,000000,17.56,17.832,17.55,17.62,248053,0
+USB_H.US,D,20230601,000000,17.68,17.77,17.5001,17.63,146876,0
+USB_H.US,D,20230602,000000,17.68,17.9785,17.68,17.84,192332,0
+USB_H.US,D,20230605,000000,17.85,17.89,17.63,17.68,71703,0
+USB_H.US,D,20230606,000000,17.73,17.84,17.6,17.7,114245,0
+USB_H.US,D,20230607,000000,17.81,17.82,17.5,17.57,124567,0
+USB_H.US,D,20230608,000000,17.55,17.57,17.31,17.46,876637,0
+USB_H.US,D,20230609,000000,17.49,17.62,17.4,17.59,156082,0
+USB_H.US,D,20230612,000000,17.54,17.59,17.4,17.54,176823,0
+USB_H.US,D,20230613,000000,17.56,17.63,17.31,17.4,249098,0
+USB_H.US,D,20230614,000000,17.44,17.5,17.3,17.37,147012,0
+USB_H.US,D,20230615,000000,17.34,17.54,17.34,17.54,103083,0
+USB_H.US,D,20230616,000000,17.56,17.63,17.48,17.53,88800,0
+USB_H.US,D,20230620,000000,17.5,17.55,17.41,17.47,78121,0
+USB_H.US,D,20230621,000000,17.47,17.7,17.4,17.7,169919,0
+USB_H.US,D,20230622,000000,17.67,17.77,17.5701,17.72,134107,0
+USB_H.US,D,20230623,000000,17.7,18.129,17.65,18.04,187399,0
+USB_H.US,D,20230626,000000,18.04,18.4658,18.04,18.34,128355,0
+USB_H.US,D,20230627,000000,18.35,18.48,18.215,18.39,81739,0
+USB_H.US,D,20230628,000000,18.38,18.49,18.3,18.33,106468,0
+USB_H.US,D,20230629,000000,17.99,18.09,17.81,17.99,107263,0
+USB_H.US,D,20230630,000000,18.07,18.14,17.82,17.82,248797,0
+USB_H.US,D,20230703,000000,17.89,18.1,17.83,18.08,45454,0
+USB_H.US,D,20230705,000000,18.05,18.23,17.9,18,137545,0
+USB_H.US,D,20230706,000000,17.86,17.8699,17.6701,17.8,190535,0
+USB_H.US,D,20230707,000000,17.77,18.08,17.77,18.05,59755,0
+USB_H.US,D,20230710,000000,18.05,18.18,18.02,18.18,44465,0
+USB_H.US,D,20230711,000000,18.18,18.43,18.165,18.4,101051,0
+USB_H.US,D,20230712,000000,18.45,18.5599,18.3202,18.45,72611,0
+USB_H.US,D,20230713,000000,18.45,18.51,18.4,18.46,55777,0
+USB_H.US,D,20230714,000000,18.46,18.51,18.3301,18.45,162233,0
+USB_H.US,D,20230717,000000,18.45,18.51,18.36,18.43,99105,0
+USB_H.US,D,20230718,000000,18.5,18.59,18.4348,18.59,126622,0
+USB_H.US,D,20230719,000000,18.61,18.75,18.55,18.7,61559,0
+USB_H.US,D,20230720,000000,18.65,18.72,18.47,18.69,55991,0
+USB_H.US,D,20230721,000000,18.72,18.86,18.66,18.84,87667,0
+USB_H.US,D,20230724,000000,18.81,18.949,18.6801,18.94,38784,0
+USB_H.US,D,20230725,000000,18.9,18.9199,18.71,18.81,47150,0
+USB_H.US,D,20230726,000000,18.83,19.1,18.8,19.02,79684,0
+USB_H.US,D,20230727,000000,19.06,19.1743,18.76,18.8,100928,0
+USB_H.US,D,20230728,000000,18.99,19.08,18.885,19.08,81347,0
+USB_H.US,D,20230731,000000,19.11,19.33,19.1,19.3,106555,0
+USB_H.US,D,20230801,000000,19.27,19.35,19.19,19.3,63558,0
+USB_H.US,D,20230802,000000,19.2,19.25,18.9905,19.21,68098,0
+USB_H.US,D,20230803,000000,19.14,19.25,19.09,19.23,80697,0
+USB_H.US,D,20230804,000000,19.23,19.42,19.23,19.39,110238,0
+USB_H.US,D,20230807,000000,19.56,19.64,19.46,19.55,200641,0
+USB_H.US,D,20230808,000000,19.43,19.5,19.37,19.46,200759,0
+USB_H.US,D,20230809,000000,19.53,19.53,19.35,19.38,67092,0
+USB_H.US,D,20230810,000000,19.4,19.45,19.19,19.33,281358,0
+USB_H.US,D,20230811,000000,19.3,19.37,19.194,19.26,53632,0
+USB_H.US,D,20230814,000000,19.26,19.29,18.81,19.02,92372,0
+USB_H.US,D,20230815,000000,19.05,19.05,18.7867,18.92,75717,0
+USB_H.US,D,20230816,000000,18.92,19.1,18.7,18.93,64748,0
+USB_H.US,D,20230817,000000,19.02,19.02,18.81,19.02,94376,0
+USB_H.US,D,20230818,000000,19.02,19.08,18.95,18.99,89416,0
+USB_H.US,D,20230821,000000,18.89,19.07,18.78,18.8,154816,0
+USB_H.US,D,20230822,000000,18.8,18.875,18.74,18.75,39776,0
+USB_H.US,D,20230823,000000,18.75,18.9,18.75,18.82,67716,0
+USB_H.US,D,20230824,000000,18.89,18.89,18.68,18.71,69365,0
+USB_H.US,D,20230825,000000,18.71,18.85,18.6201,18.73,93681,0
+USB_H.US,D,20230828,000000,18.82,18.8431,18.68,18.75,89753,0
+USB_H.US,D,20230829,000000,18.76,18.8402,18.71,18.76,72080,0
+USB_H.US,D,20230830,000000,18.83,18.89,18.79,18.79,69116,0
+USB_H.US,D,20230831,000000,18.9,19.02,18.81,18.9,145898,0
+USB_H.US,D,20230901,000000,18.93,19,18.7901,18.83,55465,0
+USB_H.US,D,20230905,000000,18.9,18.9,18.75,18.79,77541,0
+USB_H.US,D,20230906,000000,18.81,18.87,18.78,18.86,47224,0
+USB_H.US,D,20230907,000000,18.86,18.9,18.77,18.9,36869,0
+USB_H.US,D,20230908,000000,18.92,18.97,18.8135,18.97,55951,0
+USB_H.US,D,20230911,000000,18.98,19.04,18.88,18.88,86735,0
+USB_H.US,D,20230912,000000,18.89,18.89,18.7908,18.83,47392,0
+USB_H.US,D,20230913,000000,18.85,18.98,18.78,18.84,163365,0
+USB_H.US,D,20230914,000000,18.93,18.93,18.7862,18.84,189370,0
+USB_H.US,D,20230915,000000,18.84,18.95,18.8097,18.82,119558,0
+USB_H.US,D,20230918,000000,18.88,19.21,18.82,19.1,289418,0
+USB_H.US,D,20230919,000000,19.12,19.19,19.02,19.14,261056,0
+USB_H.US,D,20230920,000000,19.15,19.23,18.98,19.15,317225,0
+USB_H.US,D,20230921,000000,19,19.2794,18.95,19.11,238396,0
+USB_H.US,D,20230922,000000,19.17,19.24,19.12,19.2,117520,0
+USB_H.US,D,20230925,000000,19.15,19.1999,18.96,19.06,237023,0
+USB_H.US,D,20230926,000000,19.06,19.25,19,19.18,370805,0
+USB_H.US,D,20230927,000000,19.23,19.3,19.06,19.17,262334,0
+USB_H.US,D,20230928,000000,18.85,18.88,18.6577,18.75,156868,0
+USB_H.US,D,20230929,000000,18.82,19.02,18.815,18.88,278572,0
+USB_H.US,D,20231002,000000,18.85,18.85,18.63,18.73,60563,0
+USB_H.US,D,20231003,000000,18.54,18.7299,18.23,18.5,64975,0
+USB_H.US,D,20231004,000000,18.56,18.72,18.56,18.64,52836,0
+USB_H.US,D,20231005,000000,18.64,18.75,18.52,18.6,48494,0
+USB_H.US,D,20231006,000000,18.52,18.7176,18.4001,18.44,88076,0
+USB_H.US,D,20231009,000000,18.44,18.5559,18.35,18.35,105526,0
+USB_H.US,D,20231010,000000,18.4,18.5499,18.33,18.43,70091,0
+USB_H.US,D,20231011,000000,18.43,18.635,18.36,18.36,68064,0
+USB_H.US,D,20231012,000000,18.35,18.35,17.95,18.02,178806,0
+USB_H.US,D,20231013,000000,18.14,18.1599,17.77,18.05,79368,0
+USB_H.US,D,20231016,000000,18.18,18.51,18.055,18.34,86123,0
+USB_H.US,D,20231017,000000,18.23,18.79,18.23,18.75,199971,0
+USB_H.US,D,20231018,000000,18.66,18.79,18.59,18.7,71837,0
+USB_H.US,D,20231019,000000,18.7552,18.8799,18.5,18.71,133095,0
+USB_H.US,D,20231020,000000,18.72,18.96,18.57,18.79,92577,0
+USB_H.US,D,20231023,000000,18.81,18.86,18.74,18.74,91398,0
+USB_H.US,D,20231024,000000,18.77,18.9899,18.77,18.94,108579,0
+USB_H.US,D,20231025,000000,18.94,18.9699,18.75,18.85,66674,0
+USB_H.US,D,20231026,000000,18.85,18.98,18.81,18.96,69142,0
+USB_H.US,D,20231027,000000,19.02,19.02,18.83,18.83,35820,0
+USB_H.US,D,20231030,000000,18.91,19.08,18.8901,18.91,74522,0
+USB_H.US,D,20231031,000000,19,19.31,18.93,19.3,168399,0
+USB_H.US,D,20231101,000000,19.28,19.3448,19,19.14,144112,0
+USB_H.US,D,20231102,000000,19.35,19.55,19.2,19.4,85906,0
+USB_H.US,D,20231103,000000,19.47,19.9,19.4557,19.72,83485,0
+USB_H.US,D,20231106,000000,19.86,20.09,19.78,19.86,74184,0
+USB_H.US,D,20231107,000000,19.9,20.01,19.8655,19.96,45742,0
+USB_H.US,D,20231108,000000,20.03,20.04,19.9,19.95,67678,0
+USB_H.US,D,20231109,000000,19.99,19.99,19.66,19.86,38209,0
+USB_H.US,D,20231110,000000,19.83,20,19.5931,19.91,50540,0
+USB_H.US,D,20231113,000000,19.88,20.06,19.75,19.83,80742,0
+USB_H.US,D,20231114,000000,20.06,20.06,19.86,19.9,83936,0
+USB_H.US,D,20231115,000000,19.95,19.97,19.8,19.86,88824,0
+USB_H.US,D,20231116,000000,19.81,20.995,19.81,19.92,71065,0
+USB_H.US,D,20231117,000000,19.99,20.17,19.95,19.98,100206,0
+USB_H.US,D,20231120,000000,20,20,19.85,19.94,63767,0
+USB_H.US,D,20231121,000000,19.95,19.98,19.72,19.8,64374,0
+USB_H.US,D,20231122,000000,19.71,19.8816,19.44,19.53,54944,0
+USB_H.US,D,20231124,000000,19.44,19.56,19.38,19.38,36540,0
+USB_H.US,D,20231127,000000,19.41,19.7169,19.31,19.31,101714,0
+USB_H.US,D,20231128,000000,19.34,19.73,19.32,19.73,82125,0
+USB_H.US,D,20231129,000000,19.91,20,19.72,19.95,90948,0
+USB_H.US,D,20231130,000000,19.95,19.95,19.71,19.74,131652,0
+USB_H.US,D,20231201,000000,19.79,20,19.79,20,81175,0
+USB_H.US,D,20231204,000000,20,20.18,20,20.17,90386,0
+USB_H.US,D,20231205,000000,20.22,20.2442,20.1045,20.14,53988,0
+USB_H.US,D,20231206,000000,20.17,20.3244,20.1212,20.31,49395,0
+USB_H.US,D,20231207,000000,20.29,20.422,20.01,20.02,101955,0
+USB_H.US,D,20231208,000000,20.09,20.1999,20,20.1293,46805,0
+USB_H.US,D,20231211,000000,20.14,20.18,19.94,20.18,57240,0
+USB_H.US,D,20231212,000000,20.18,20.47,20.075,20.47,147249,0
+USB_H.US,D,20231213,000000,20.35,20.88,20.2628,20.66,95242,0
+USB_H.US,D,20231214,000000,20.77,20.9899,20.55,20.58,162229,0
+USB_H.US,D,20231215,000000,20.55,20.78,20.55,20.58,52428,0
+USB_H.US,D,20231218,000000,20.7,20.84,20.55,20.79,68203,0
+USB_H.US,D,20231219,000000,20.71,20.99,20.71,20.85,103687,0
+USB_H.US,D,20231220,000000,20.79,21,20.79,21,74267,0
+USB_H.US,D,20231221,000000,20.9,21.0453,20.87,20.92,67266,0
+USB_H.US,D,20231222,000000,20.95,21.06,20.8657,21,54316,0
+USB_H.US,D,20231226,000000,21.06,21.2,20.91,21.19,30008,0
+USB_H.US,D,20231227,000000,21.24,21.25,21.05,21.16,83469,0
+USB_H.US,D,20231228,000000,20.89,21.06,20.66,20.7,71818,0
+USB_H.US,D,20231229,000000,20.7,20.7786,20.3,20.31,187003,0
+USB_H.US,D,20240102,000000,20.28,20.5399,20.2666,20.435,30563,0
+USB_H.US,D,20240103,000000,20.4,20.48,20.25,20.385,57320,0
+USB_H.US,D,20240104,000000,20.47,20.48,20.31,20.31,47144,0
+USB_H.US,D,20240105,000000,20.37,20.59,20.31,20.36,53404,0
+USB_H.US,D,20240108,000000,20.52,20.83,20.44,20.81,65561,0
+USB_H.US,D,20240109,000000,20.8,21.04,20.6956,20.93,51971,0
+USB_H.US,D,20240110,000000,21.05,21.09,20.86,20.86,40837,0
+USB_H.US,D,20240111,000000,20.9,20.9,20.72,20.82,35012,0
+USB_H.US,D,20240112,000000,20.82,20.99,20.82,20.86,52722,0
+USB_H.US,D,20240116,000000,20.95,21.13,20.8801,21,102310,0
+USB_H.US,D,20240117,000000,20.99,21.14,20.9001,21.05,62264,0
+USB_H.US,D,20240118,000000,21.1,21.11,20.97,21.11,47677,0
+USB_H.US,D,20240119,000000,21.07,21.25,21.03,21.25,41488,0
+USB_H.US,D,20240122,000000,21.25,21.2799,21.18,21.23,60928,0
+USB_H.US,D,20240123,000000,21.29,21.3665,21.18,21.2311,51165,0
+USB_H.US,D,20240124,000000,21.29,21.37,21.25,21.33,53467,0
+USB_H.US,D,20240125,000000,21.3,21.405,21.25,21.34,85852,0
+USB_H.US,D,20240126,000000,21.39,21.4087,21.12,21.34,101633,0
+USB_H.US,D,20240129,000000,21.33,21.36,21.22,21.32,62424,0
+USB_H.US,D,20240130,000000,21.36,21.45,21.27,21.31,86970,0
+USB_H.US,D,20240131,000000,21.24,21.4099,21.1,21.12,102676,0
+USB_H.US,D,20240201,000000,21.25,21.3,20.99,21.17,63684,0
+USB_H.US,D,20240202,000000,21.08,21.22,21.01,21.2,50238,0
+USB_H.US,D,20240205,000000,21.18,21.28,21.1,21.22,43312,0
+USB_H.US,D,20240206,000000,21.28,21.28,21.02,21.02,40392,0
+USB_H.US,D,20240207,000000,21.15,21.2299,20.69,20.7,175237,0
+USB_H.US,D,20240208,000000,20.75,20.85,20.595,20.7,98050,0
+USB_H.US,D,20240209,000000,20.74,20.86,20.64,20.86,162343,0
+USB_H.US,D,20240212,000000,20.92,21.25,20.91,21.25,162130,0
+USB_H.US,D,20240213,000000,21.1,21.1999,20.8832,21.16,63574,0
+USB_H.US,D,20240214,000000,21.22,21.29,21.1653,21.23,73177,0
+USB_H.US,D,20240215,000000,21.25,21.3199,21.1914,21.24,63126,0
+USB_H.US,D,20240216,000000,21.24,21.31,21.16,21.25,88335,0
+USB_H.US,D,20240220,000000,21.2,21.2999,21.1047,21.11,61249,0
+USB_H.US,D,20240221,000000,21.14,21.2399,21,21.055,66743,0
+USB_H.US,D,20240222,000000,21.08,21.25,21.06,21.21,57197,0
+USB_H.US,D,20240223,000000,21.29,21.37,21.25,21.37,85806,0
+USB_H.US,D,20240226,000000,21.37,21.37,21.2296,21.34,47580,0
+USB_H.US,D,20240227,000000,21.2,21.34,21.1,21.22,122130,0
+USB_H.US,D,20240228,000000,21.28,21.28,21.11,21.22,72951,0
+USB_H.US,D,20240229,000000,21.2,21.42,21.16,21.4,174856,0
+USB_H.US,D,20240301,000000,21.44,21.44,21.2601,21.41,108660,0
+USB_H.US,D,20240304,000000,21.34,21.4388,21.257,21.32,52215,0
+USB_H.US,D,20240305,000000,21.26,21.4,21.25,21.4,86770,0
+USB_H.US,D,20240306,000000,21.4,21.4944,21.2732,21.44,59943,0
+USB_H.US,D,20240307,000000,21.49,21.5799,21.4,21.53,63851,0
+USB_H.US,D,20240308,000000,21.54,21.74,21.52,21.53,86643,0
+USB_H.US,D,20240311,000000,21.57,21.6929,21.45,21.45,90033,0
+USB_H.US,D,20240312,000000,21.47,21.4999,21.34,21.435,92828,0
+USB_H.US,D,20240313,000000,21.5,21.595,21.3801,21.54,81235,0
+USB_H.US,D,20240314,000000,21.54,21.54,21.32,21.41,92622,0
+USB_H.US,D,20240315,000000,21.43,21.5,21.3482,21.5,50179,0
+USB_H.US,D,20240318,000000,21.44,21.67,21.44,21.6,84373,0
+USB_H.US,D,20240319,000000,21.58,21.75,21.5101,21.7,98028,0
+USB_H.US,D,20240320,000000,21.74,21.74,21.49,21.5,75103,0
+USB_H.US,D,20240321,000000,21.6,21.865,21.6,21.64,87873,0
+USB_H.US,D,20240322,000000,21.84,21.9699,21.39,21.5,239303,0
+USB_H.US,D,20240325,000000,21.52,21.54,21.45,21.49,97174,0
+USB_H.US,D,20240326,000000,21.51,21.55,21.4,21.45,115942,0
+USB_H.US,D,20240327,000000,21.11,21.29,21.05,21.15,175568,0
+USB_H.US,D,20240328,000000,21.17,21.27,21.03,21.03,170738,0
+USB_H.US,D,20240401,000000,21.15,21.24,20.9801,21.22,144091,0
+USB_H.US,D,20240402,000000,21.15,21.24,20.94,21.2,237926,0
+USB_H.US,D,20240403,000000,21.15,21.32,20.9,21.09,946234,0
+USB_H.US,D,20240404,000000,21.15,21.18,20.95,20.96,223706,0
+USB_H.US,D,20240405,000000,20.96,21.1199,20.96,21.03,89432,0
+USB_H.US,D,20240408,000000,20.99,21.09,20.93,21.09,95882,0
+USB_H.US,D,20240409,000000,21.08,21.09,21,21.04,87010,0
+USB_H.US,D,20240410,000000,20.95,20.9804,20.77,20.86,430827,0
+USB_H.US,D,20240411,000000,20.93,20.93,20.72,20.805,77497,0
+USB_H.US,D,20240412,000000,20.82,20.85,20.6601,20.7,114219,0
+USB_H.US,D,20240415,000000,20.81,20.8399,20.1,20.25,141213,0
+USB_H.US,D,20240416,000000,20.12,20.3899,20.1,20.18,67994,0
+USB_H.US,D,20240417,000000,20.24,20.36,20.16,20.23,144338,0
+USB_H.US,D,20240418,000000,20.3,20.3,20.0702,20.16,103651,0
+USB_H.US,D,20240419,000000,20.16,20.2484,20.11,20.2,90289,0
+USB_H.US,D,20240422,000000,20.14,20.1772,19.97,20.01,305417,0
+USB_H.US,D,20240423,000000,20.02,20.3,20.02,20.2,153358,0
+USB_H.US,D,20240424,000000,20.17,20.23,20.05,20.09,230177,0
+USB_H.US,D,20240425,000000,19.84,19.93,19.66,19.86,247825,0
+USB_H.US,D,20240426,000000,19.94,20.04,19.86,19.9,115040,0
+USB_H.US,D,20240429,000000,19.97,20.05,19.8945,19.95,97015,0
+USB_H.US,D,20240430,000000,19.9,19.9399,19.68,19.9,212426,0
+USB_H.US,D,20240501,000000,19.9,20.04,19.77,19.88,187760,0
+USB_H.US,D,20240502,000000,19.94,20.17,19.89,20.04,83514,0
+USB_H.US,D,20240503,000000,20.22,20.34,20.14,20.32,80863,0
+USB_H.US,D,20240506,000000,20.42,20.59,20.375,20.48,72642,0
+USB_H.US,D,20240507,000000,20.55,20.6899,20.3357,20.39,86251,0
+USB_H.US,D,20240508,000000,20.33,20.44,20.1,20.17,80845,0
+USB_H.US,D,20240509,000000,20.2,20.39,20.05,20.33,136643,0
+USB_H.US,D,20240510,000000,20.28,20.49,20.2,20.49,68494,0
+USB_H.US,D,20240513,000000,20.56,20.67,20.5068,20.53,81970,0
+USB_H.US,D,20240514,000000,20.62,20.64,20.55,20.6,71939,0
+USB_H.US,D,20240515,000000,20.71,20.82,20.62,20.79,99957,0
+USB_H.US,D,20240516,000000,20.79,21,20.7001,20.99,62566,0
+USB_H.US,D,20240517,000000,20.98,21,20.92,20.98,84578,0
+USB_H.US,D,20240520,000000,20.98,21.16,20.94,21.16,101701,0
+USB_H.US,D,20240521,000000,21.12,21.34,21.0707,21.21,97553,0
+USB_H.US,D,20240522,000000,21.25,21.52,21.19,21.48,129791,0
+USB_H.US,D,20240523,000000,21.54,21.74,21.4112,21.63,169088,0
+USB_H.US,D,20240524,000000,21.7,21.93,21.5801,21.82,213506,0
+USB_H.US,D,20240528,000000,21.83,21.91,21.63,21.72,257326,0
+USB_H.US,D,20240529,000000,21.65,21.68,21.45,21.601,95182,0
+USB_H.US,D,20240530,000000,21.66,21.705,21.5,21.5,96666,0
+USB_H.US,D,20240531,000000,21.62,21.62,21.3101,21.48,89577,0
+USB_H.US,D,20240603,000000,21.6,21.8099,21.4,21.63,62784,0
+USB_H.US,D,20240604,000000,21.63,21.8599,21.63,21.7,56719,0
+USB_H.US,D,20240605,000000,21.67,21.78,21.5,21.6,66502,0
+USB_H.US,D,20240606,000000,21.58,21.72,21.49,21.72,69961,0
+USB_H.US,D,20240607,000000,21.67,21.85,21.67,21.81,51034,0
+USB_H.US,D,20240610,000000,21.81,21.8199,21.6708,21.78,37795,0
+USB_H.US,D,20240611,000000,21.75,21.8502,21.65,21.67,58471,0
+USB_H.US,D,20240612,000000,21.73,21.96,21.67,21.72,86393,0
+USB_H.US,D,20240613,000000,21.76,21.95,21.73,21.74,82682,0
+USB_H.US,D,20240614,000000,21.7,21.85,21.62,21.62,36752,0
+USB_H.US,D,20240617,000000,21.72,21.7688,21.61,21.715,39183,0
+USB_H.US,D,20240618,000000,21.75,21.8999,21.69,21.76,83356,0
+USB_H.US,D,20240620,000000,21.77,21.91,21.77,21.87,67706,0
+USB_H.US,D,20240621,000000,21.83,21.89,21.8,21.88,44325,0
+USB_H.US,D,20240624,000000,21.88,22.05,21.845,22,59381,0
+USB_H.US,D,20240625,000000,22.05,22.07,21.96,22,128224,0
+USB_H.US,D,20240626,000000,22,22.05,21.9589,22,119076,0
+USB_H.US,D,20240627,000000,22.06,22.06,21.9206,21.94,54740,0
+USB_H.US,D,20240628,000000,21.69,21.81,21.27,21.27,153347,0
+USB_H.US,D,20240701,000000,21.45,21.49,21.2,21.42,71588,0
+USB_H.US,D,20240702,000000,21.35,21.58,21.31,21.54,63791,0
+USB_H.US,D,20240703,000000,21.61,21.69,21.4778,21.62,31345,0
+USB_H.US,D,20240705,000000,21.7,21.8999,21.66,21.69,39155,0
+USB_H.US,D,20240708,000000,21.72,21.93,21.695,21.87,95328,0
+USB_H.US,D,20240709,000000,21.87,21.89,21.82,21.82,49977,0
+USB_H.US,D,20240710,000000,21.88,21.98,21.76,21.98,58085,0
+USB_H.US,D,20240711,000000,22,22.0299,21.85,21.95,104646,0
+USB_H.US,D,20240712,000000,21.98,22.13,21.9264,21.97,62861,0
+USB_H.US,D,20240715,000000,22.08,22.08,21.93,21.94,139044,0
+USB_H.US,D,20240716,000000,22.01,22.04,21.92,21.99,49837,0
+USB_H.US,D,20240717,000000,21.95,21.9693,21.89,21.91,63501,0
+USB_H.US,D,20240718,000000,21.93,21.98,21.8699,21.92,39778,0
+USB_H.US,D,20240719,000000,21.92,21.9432,21.85,21.85,59817,0
+USB_H.US,D,20240722,000000,21.92,21.9699,21.56,21.7,78451,0
+USB_H.US,D,20240723,000000,21.74,21.77,21.58,21.74,47196,0
+USB_H.US,D,20240724,000000,21.77,21.86,21.57,21.62,85307,0
+USB_H.US,D,20240725,000000,21.74,21.93,21.6312,21.75,81330,0
+USB_H.US,D,20240726,000000,21.8,21.92,21.755,21.88,42134,0
+USB_H.US,D,20240729,000000,21.89,21.94,21.81,21.8202,73816,0
+USB_H.US,D,20240730,000000,21.88,21.9099,21.69,21.78,94530,0
+USB_H.US,D,20240731,000000,21.88,21.88,21.7,21.77,130257,0
+USB_H.US,D,20240801,000000,21.82,21.95,21.76,21.94,87516,0
+USB_H.US,D,20240802,000000,21.91,21.9799,21.8014,21.84,78239,0
+USB_H.US,D,20240805,000000,21.54,21.69,21.27,21.42,103683,0
+USB_H.US,D,20240806,000000,21.42,21.48,21.235,21.36,99634,0
+USB_H.US,D,20240807,000000,21.46,21.48,21.26,21.26,77083,0
+USB_H.US,D,20240808,000000,21.37,21.58,21.31,21.58,46526,0
+USB_H.US,D,20240809,000000,21.64,21.64,21.35,21.39,44392,0
+USB_H.US,D,20240812,000000,21.45,21.56,21.33,21.4779,57721,0
+USB_H.US,D,20240813,000000,21.57,21.62,21.49,21.55,64751,0
+USB_H.US,D,20240814,000000,21.63,21.8499,21.531,21.8499,86264,0
+USB_H.US,D,20240815,000000,21.81,21.87,21.67,21.72,97056,0
+USB_H.US,D,20240816,000000,21.84,21.84,21.49,21.79,103824,0
+USB_H.US,D,20240819,000000,21.76,21.9499,21.73,21.89,67364,0
+USB_H.US,D,20240820,000000,21.83,21.8984,21.71,21.82,73267,0
+USB_H.US,D,20240821,000000,21.85,21.95,21.7943,21.85,67584,0
+USB_H.US,D,20240822,000000,21.96,21.96,21.75,21.84,89467,0
+USB_H.US,D,20240823,000000,21.84,21.9681,21.72,21.8,66135,0
+USB_H.US,D,20240826,000000,21.9,21.95,21.84,21.95,51065,0
+USB_H.US,D,20240827,000000,21.92,22,21.87,21.87,75305,0
+USB_H.US,D,20240828,000000,21.89,21.94,21.79,21.88,76658,0
+USB_H.US,D,20240829,000000,21.92,21.9699,21.86,21.86,75256,0
+USB_H.US,D,20240830,000000,21.92,21.92,21.43,21.61,234840,0
+USB_H.US,D,20240903,000000,21.65,21.66,21.41,21.48,80351,0
+USB_H.US,D,20240904,000000,21.48,21.56,21.36,21.56,131463,0
+USB_H.US,D,20240905,000000,21.53,21.64,21.4615,21.64,54683,0
+USB_H.US,D,20240906,000000,21.65,21.7199,21.48,21.63,52747,0
+USB_H.US,D,20240909,000000,21.65,21.78,21.575,21.74,68288,0
+USB_H.US,D,20240910,000000,21.77,21.83,21.65,21.74,60295,0
+USB_H.US,D,20240911,000000,21.8,21.9,21.6462,21.83,47976,0
+USB_H.US,D,20240912,000000,21.89,21.93,21.8,21.86,60470,0
+USB_H.US,D,20240913,000000,21.94,21.99,21.9,21.95,68039,0
+USB_H.US,D,20240916,000000,21.98,22.03,21.92,21.98,144305,0
+USB_H.US,D,20240917,000000,22,22.0589,21.96,22.0001,108635,0
+USB_H.US,D,20240918,000000,22.04,22.04,21.87,21.94,120622,0
+USB_H.US,D,20240919,000000,22.01,22.05,21.9575,21.98,130251,0
+USB_H.US,D,20240920,000000,21.99,22,21.91,21.97,75152,0
+USB_H.US,D,20240923,000000,22,22,21.91,22,98448,0
+USB_H.US,D,20240924,000000,22,22.0003,21.88,21.93,91890,0
+USB_H.US,D,20240925,000000,21.93,22.0501,21.93,21.965,117964,0
+USB_H.US,D,20240926,000000,21.98,22.05,21.93,21.98,103151,0
+USB_H.US,D,20240927,000000,22,22.07,21.96,22,152088,0
+USB_H.US,D,20240930,000000,21.66,21.88,21.5,21.51,311982,0
+USB_H.US,D,20241001,000000,21.62,21.75,21.57,21.7,72634,0
+USB_H.US,D,20241002,000000,21.7,21.83,21.58,21.83,69643,0
+USB_H.US,D,20241003,000000,21.85,21.92,21.77,21.795,55436,0
+USB_H.US,D,20241004,000000,21.8,21.87,21.75,21.8,53306,0
+USB_H.US,D,20241007,000000,21.83,21.87,21.65,21.8,57508,0
+USB_H.US,D,20241008,000000,21.8,22.02,21.73,21.99,115178,0
+USB_H.US,D,20241009,000000,21.99,22.03,21.81,21.81,87195,0
+USB_H.US,D,20241010,000000,21.83,21.9495,21.74,21.81,75241,0
+USB_H.US,D,20241011,000000,21.81,22.01,21.78,21.98,36147,0
+USB_H.US,D,20241014,000000,21.98,22.05,21.8712,22,77226,0
+USB_H.US,D,20241015,000000,22.09,22.2,21.93,21.97,209413,0
+USB_H.US,D,20241016,000000,22.02,22.11,21.95,22.02,87596,0
+USB_H.US,D,20241017,000000,21.97,22.075,21.93,21.93,106927,0
+USB_H.US,D,20241018,000000,22.01,22.11,21.9,21.92,106220,0
+USB_H.US,D,20241021,000000,21.91,22.0307,21.85,21.98,70709,0
+USB_H.US,D,20241022,000000,21.94,22.0385,21.94,21.96,127627,0
+USB_H.US,D,20241023,000000,21.95,22.02,21.8785,21.98,41553,0
+USB_H.US,D,20241024,000000,21.99,22.05,21.88,22.05,35612,0
+USB_H.US,D,20241025,000000,22.06,22.08,21.9501,21.9501,34136,0
+USB_H.US,D,20241028,000000,22.05,22.05,21.84,21.85,45724,0
+USB_H.US,D,20241029,000000,21.81,21.88,21.7,21.8622,55077,0
+USB_H.US,D,20241030,000000,21.93,22.05,21.92,21.97,72453,0
+USB_H.US,D,20241031,000000,21.94,22.24,21.89,22.14,132666,0
+USB_H.US,D,20241101,000000,22.12,22.22,22.08,22.12,44703,0
+USB_H.US,D,20241104,000000,22.17,22.3,22.12,22.17,76907,0
+USB_H.US,D,20241105,000000,22.13,22.37,22.13,22.18,66565,0
+USB_H.US,D,20241106,000000,22.15,22.19,22,22.11,91192,0
+USB_H.US,D,20241107,000000,22.1,22.1753,22.04,22.11,69518,0
+USB_H.US,D,20241108,000000,22.22,22.35,22.16,22.2814,70724,0
+USB_H.US,D,20241111,000000,22.335,22.3728,22.2,22.25,80409,0
+USB_H.US,D,20241112,000000,22.23,22.2999,21.94,21.99,69676,0
+USB_H.US,D,20241113,000000,21.9537,22.1995,21.9537,22.07,60320,0
+USB_H.US,D,20241114,000000,22.1,22.18,22,22.15,60395,0
+USB_H.US,D,20241115,000000,22.11,22.19,22.05,22.19,53387,0
+USB_H.US,D,20241118,000000,22.205,22.26,22.13,22.15,68713,0
+USB_H.US,D,20241119,000000,22.25,22.25,22.11,22.15,64111,0
+USB_H.US,D,20241120,000000,22.1364,22.18,22.1,22.14,86297,0
+USB_H.US,D,20241121,000000,22.17,22.37,22.14,22.25,74697,0
+USB_H.US,D,20241122,000000,22.34,22.38,22.28,22.3,87615,0
+USB_H.US,D,20241125,000000,22.4,22.4999,22.3735,22.47,67962,0
+USB_H.US,D,20241126,000000,22.5,22.5499,22.3,22.43,81727,0
+USB_H.US,D,20241127,000000,22.49,22.6,22.44,22.59,64172,0
+USB_H.US,D,20241129,000000,22.7,23.19,22.6,23.08,166163,0
+USB_H.US,D,20241202,000000,22.99,23.07,22.8499,22.88,122392,0
+USB_H.US,D,20241203,000000,22.92,22.96,22.66,22.7,76785,0
+USB_H.US,D,20241204,000000,22.75,22.8599,22.6,22.8,77089,0
+USB_H.US,D,20241205,000000,22.8,23.08,22.72,22.95,101464,0
+USB_H.US,D,20241206,000000,23.09,23.1,22.9101,22.93,46277,0
+USB_H.US,D,20241209,000000,23.02,23.02,22.91,22.92,32585,0
+USB_H.US,D,20241210,000000,22.94,23.032,22.91,22.91,80158,0
+USB_H.US,D,20241211,000000,22.97,23.0299,22.88,22.88,94063,0
+USB_H.US,D,20241212,000000,22.927,22.97,22.8,22.8,75652,0
+USB_H.US,D,20241213,000000,22.8,22.86,22.69,22.75,79107,0
+USB_H.US,D,20241216,000000,22.8437,22.85,22.55,22.64,90755,0
+USB_H.US,D,20241217,000000,22.665,22.7089,22.55,22.56,97750,0
+USB_H.US,D,20241218,000000,22.5703,22.5899,22.39,22.49,91689,0
+USB_H.US,D,20241219,000000,22.5099,22.5155,22.3,22.37,59860,0
+USB_H.US,D,20241220,000000,22.44,22.5,22.37,22.42,49889,0
+USB_H.US,D,20241223,000000,22.4251,22.4891,22.23,22.23,62667,0
+USB_H.US,D,20241224,000000,22.3047,22.3899,22.05,22.15,56768,0
+USB_H.US,D,20241226,000000,22.04,22.255,22,22.02,46694,0
+USB_H.US,D,20241227,000000,22.1,22.11,21.72,21.78,82650,0
+USB_H.US,D,20241230,000000,21.94,22.34,21.8,22.25,111809,0
+USB_H.US,D,20241231,000000,21.99,22.17,21.7,22.05,534487,0
+USB_H.US,D,20250102,000000,22.22,22.33,22.0901,22.33,81532,0
+USB_H.US,D,20250103,000000,22.3977,22.59,22.13,22.54,40143,0
+USB_H.US,D,20250106,000000,22.415,22.6,22.3101,22.48,52855,0
+USB_H.US,D,20250107,000000,22.49,22.49,22.2731,22.2731,38857,0
+USB_H.US,D,20250108,000000,22.2272,22.48,22.155,22.21,57327,0
+USB_H.US,D,20250110,000000,22.194,22.194,21.88,21.97,70108,0
+USB_H.US,D,20250113,000000,21.9,21.96,21.75,21.83,51858,0
+USB_H.US,D,20250114,000000,21.8835,22,21.8801,21.98,58347,0
+USB_H.US,D,20250115,000000,22.4548,22.6266,22.0001,22.46,87631,0
+USB_H.US,D,20250116,000000,22.46,22.595,22.36,22.54,47746,0
+USB_H.US,D,20250117,000000,22.4,22.6,22.3137,22.5,41886,0
+USB_H.US,D,20250121,000000,22.6196,22.75,22.51,22.75,51441,0
+USB_H.US,D,20250122,000000,22.66,22.74,22.459,22.73,59383,0
+USB_H.US,D,20250123,000000,22.6387,22.83,22.4901,22.64,34850,0
+USB_H.US,D,20250124,000000,22.8299,22.8299,22.58,22.58,72351,0
+USB_H.US,D,20250127,000000,22.52,22.82,22.52,22.81,68931,0
+USB_H.US,D,20250128,000000,22.85,22.8896,22.68,22.8,40381,0
+USB_H.US,D,20250129,000000,22.8,22.9,22.67,22.82,58259,0
+USB_H.US,D,20250130,000000,22.85,22.94,22.78,22.83,56261,0
+USB_H.US,D,20250131,000000,22.8523,22.9189,22.53,22.54,82063,0
+USB_H.US,D,20250203,000000,22.5,22.67,22.4401,22.4801,36267,0
+USB_H.US,D,20250204,000000,22.525,22.7,22.5213,22.63,37636,0
+USB_H.US,D,20250205,000000,22.65,22.83,22.61,22.75,58496,0
+USB_H.US,D,20250206,000000,22.8324,22.8324,22.6501,22.73,49025,0
+USB_H.US,D,20250207,000000,22.66,22.77,22.5801,22.68,30782,0
+USB_H.US,D,20250210,000000,22.7,22.77,22.6472,22.71,42724,0
+USB_H.US,D,20250211,000000,22.75,22.77,22.675,22.7,41491,0
+USB_H.US,D,20250212,000000,22.6273,22.74,22.55,22.73,65287,0
+USB_H.US,D,20250213,000000,22.78,22.9199,22.7,22.83,34754,0
+USB_H.US,D,20250214,000000,22.959,22.99,22.86,22.9,31465,0
+USB_H.US,D,20250218,000000,22.8762,22.95,22.8,22.83,51500,0
+USB_H.US,D,20250219,000000,22.82,22.85,22.7,22.8,110466,0
+USB_H.US,D,20250220,000000,22.86,23.01,22.8,22.99,84246,0
+USB_H.US,D,20250221,000000,22.93,23.08,22.93,23.07,48504,0
+USB_H.US,D,20250224,000000,23.035,23.11,22.97,23.076,40095,0
+USB_H.US,D,20250225,000000,23.15,23.24,23.03,23.13,42019,0
+USB_H.US,D,20250226,000000,23.1,23.22,22.95,23.02,88242,0
+USB_H.US,D,20250227,000000,22.9926,23.16,22.9201,23.01,35232,0
+USB_H.US,D,20250228,000000,23.75,24,23.07,23.22,80976,0
+USB_H.US,D,20250303,000000,23.14,23.23,23.08,23.17,45904,0
+USB_H.US,D,20250304,000000,23.105,23.15,22.9,23.03,79741,0
+USB_H.US,D,20250305,000000,23.05,23.11,22.87,22.87,61478,0
+USB_H.US,D,20250306,000000,22.845,22.97,22.7101,22.83,82573,0
+USB_H.US,D,20250307,000000,22.7936,22.9699,22.64,22.65,145026,0
+USB_H.US,D,20250310,000000,22.57,22.7,22.55,22.6655,53952,0
+USB_H.US,D,20250311,000000,22.6699,22.69,22.55,22.63,65907,0
+USB_H.US,D,20250312,000000,22.61,22.73,22.5,22.62,26262,0
+USB_H.US,D,20250313,000000,22.5334,22.6338,22.46,22.46,69149,0
+USB_H.US,D,20250314,000000,22.631,22.631,22.42,22.44,43840,0
+USB_H.US,D,20250317,000000,22.6499,22.65,22.5201,22.65,61016,0
+USB_H.US,D,20250318,000000,22.52,22.64,22.49,22.62,36628,0
+USB_H.US,D,20250319,000000,22.55,22.74,22.55,22.7,45922,0
+USB_H.US,D,20250320,000000,22.7799,22.7799,22.7,22.72,32378,0
+USB_H.US,D,20250321,000000,22.6333,22.7352,22.6333,22.69,18144,0
+USB_H.US,D,20250324,000000,22.73,22.7787,22.5592,22.56,52133,0
+USB_H.US,D,20250325,000000,22.62,22.6799,22.56,22.62,41844,0
+USB_H.US,D,20250326,000000,22.6,22.67,22.45,22.46,49862,0
+USB_H.US,D,20250327,000000,22.44,22.4886,22.29,22.31,162009,0
+USB_H.US,D,20250328,000000,22.39,22.43,22.14,22.16,64396,0
+USB_H.US,D,20250331,000000,21.825,21.89,21.51,21.56,345147,0
+USB_H.US,D,20250401,000000,21.63,21.7377,21.44,21.45,91483,0
+USB_H.US,D,20250402,000000,21.54,21.63,21.35,21.62,83126,0
+USB_H.US,D,20250403,000000,21.42,21.54,21.27,21.52,60068,0
+USB_H.US,D,20250404,000000,21.375,21.38,20.91,21.24,67204,0
+USB_H.US,D,20250407,000000,20.91,21.235,20.285,20.62,146396,0
+USB_H.US,D,20250408,000000,20.78,20.96,20.48,20.74,89762,0
+USB_H.US,D,20250409,000000,20.55,21.2492,20.54,21.23,62161,0
+USB_H.US,D,20250410,000000,21.0278,21.1999,20.7022,20.92,53828,0
+USB_H.US,D,20250411,000000,20.9452,20.9452,20.46,20.68,76995,0
+USB_H.US,D,20250414,000000,20.745,21,20.74,20.93,49177,0
+USB_H.US,D,20250415,000000,21.04,21.12,20.87,21.07,77333,0
+USB_H.US,D,20250416,000000,21.04,21.1474,20.9,20.94,111084,0
+USB_H.US,D,20250417,000000,18.91,21.11,18.91,21.01,36967,0
+USB_H.US,D,20250421,000000,21.1219,21.1219,20.8,20.85,44257,0
+USB_H.US,D,20250422,000000,21.01,21.09,20.88,21.09,60475,0
+USB_H.US,D,20250423,000000,21.25,21.28,20.9376,20.95,53961,0
+USB_H.US,D,20250424,000000,20.975,21.111249,20.95,21.04,54194,0
+USB_H.US,D,20250425,000000,21.0522,21.1,20.95,21.08,31540,0
+USB_H.US,D,20250428,000000,21.1,21.25,20.9995,21.25,41491,0
+USB_H.US,D,20250429,000000,21.168,21.34,21.1501,21.22,66166,0
+USB_H.US,D,20250430,000000,21.16,21.47,21.095,21.44,109025,0
+USB_H.US,D,20250501,000000,21.5,21.93,21.37,21.86,120418,0
+USB_H.US,D,20250502,000000,21.8,22.11,21.8,21.92,61253,0
+USB_H.US,D,20250505,000000,22.67,22.67,21.72,21.77,67079,0
+USB_H.US,D,20250506,000000,21.61,21.8176,21.6,21.7005,78565,0
+USB_H.US,D,20250507,000000,20.5,21.87,20.5,21.58,108352,0
+USB_H.US,D,20250508,000000,21.41,21.58,21.14,21.14,70130,0
+USB_H.US,D,20250509,000000,21.2458,21.2458,20.82,20.92,110757,0
+USB_H.US,D,20250512,000000,20.9856,21.06,20.75,20.8,102625,0
+USB_H.US,D,20250513,000000,20.8313,20.94,20.63,20.74,92382,0
+USB_H.US,D,20250514,000000,20.7323,20.98,20.64,20.93,101586,0
+USB_H.US,D,20250515,000000,20.5,21.07,20.5,21.04,27896,0
+USB_H.US,D,20250516,000000,21.04,21.08,20.9592,21.03,20451,0
+USB_H.US,D,20250519,000000,21.97,21.97,20.71,21,77672,0
+USB_H.US,D,20250520,000000,20.9133,21.1233,20.89,20.93,32014,0
+USB_H.US,D,20250521,000000,20.885,20.89,20.52,20.56,68949,0
+USB_H.US,D,20250522,000000,20.5544,20.68,20.51,20.6,44716,0
+USB_H.US,D,20250523,000000,20.56,20.68,20.4202,20.68,44866,0
+USB_H.US,D,20250527,000000,20.72,20.9,20.65,20.9,62414,0
+USB_H.US,D,20250528,000000,20.8559,20.9,20.8101,20.89,29664,0
+USB_H.US,D,20250529,000000,20.89,20.9807,20.7,20.7,32204,0
+USB_H.US,D,20250530,000000,20.74,20.89,20.54,20.54,223869,0
+USB_H.US,D,20250602,000000,20.7315,20.7315,20.44,20.63,58153,0
+USB_H.US,D,20250603,000000,20.79,21.9,20.5,20.55,84286,0
+USB_H.US,D,20250604,000000,20.61,20.84,20.6,20.73,76125,0
+USB_H.US,D,20250605,000000,20.7796,20.7799,20.63,20.7799,97855,0
+USB_H.US,D,20250606,000000,20.715,20.78,20.55,20.56,76823,0
+USB_H.US,D,20250609,000000,20.63,20.71,20.56,20.64,40972,0
+USB_H.US,D,20250610,000000,20.3,20.7189,20.3,20.59,45337,0
+USB_H.US,D,20250611,000000,20.62,20.697,20.59,20.63,58323,0
+USB_H.US,D,20250612,000000,20.59,20.7,20.59,20.6522,57879,0
+USB_H.US,D,20250613,000000,20.617,20.6382,20.45,20.46,41422,0
+USB_H.US,D,20250616,000000,20.51,20.5499,20.35,20.44,47455,0
+USB_H.US,D,20250617,000000,20.4576,20.53,20.35,20.4,50079,0
+USB_H.US,D,20250618,000000,20.5,20.5,20.24,20.24,42028,0
+USB_H.US,D,20250620,000000,20.47,20.47,20.23,20.28,91584,0
+USB_H.US,D,20250623,000000,20.24,20.38,20.2,20.26,97168,0
+USB_H.US,D,20250624,000000,20.32,20.3766,20.24,20.27,51041,0
+USB_H.US,D,20250625,000000,20.38,20.38,20.17,20.27,86377,0
+USB_H.US,D,20250626,000000,20.29,20.34,20.215,20.24,123495,0
+USB_H.US,D,20250627,000000,20.24,20.33,20.22,20.29,136176,0
+USB_H.US,D,20250630,000000,20.04,20.1,19.88,20.08,726645,0
+USB_H.US,D,20250701,000000,20.1015,20.32,20.1,20.32,86258,0
+USB_H.US,D,20250702,000000,20.32,20.32,19.93,20.24,226493,0
+USB_H.US,D,20250703,000000,20.26,20.2884,20.18,20.22,55317,0
+USB_H.US,D,20250707,000000,20.19,20.23,20.04,20.2,142344,0
+USB_H.US,D,20250708,000000,20.17,20.38,20.13,20.37,50395,0
+USB_H.US,D,20250709,000000,20.47,20.55,20.3486,20.52,58570,0
+USB_H.US,D,20250710,000000,20.5959,20.8,20.42,20.75,76917,0
+USB_H.US,D,20250711,000000,20.64,20.85,20.6,20.73,94925,0
+USB_H.US,D,20250714,000000,20.6,20.76,20.57,20.69,97210,0
+USB_H.US,D,20250715,000000,20.75,20.84,20.6705,20.78,89964,0
+USB_H.US,D,20250716,000000,20.58,20.8355,20.58,20.74,36294,0
+USB_H.US,D,20250717,000000,20.81,20.853,20.72,20.79,44831,0
+USB_H.US,D,20250718,000000,20.77,21.05,20.76,20.97,87543,0
+USB_H.US,D,20250721,000000,20.9509,21.04,20.88,20.96,36043,0
+USB_H.US,D,20250722,000000,20.915,20.9444,20.78,20.85,54771,0
+USB_H.US,D,20250723,000000,20.75,20.8,20.68,20.79,39173,0
+USB_H.US,D,20250724,000000,20.69,20.85,20.6848,20.717,42247,0
+USB_H.US,D,20250725,000000,20.68,20.8299,20.65,20.65,54384,0
+USB_H.US,D,20250728,000000,20.655,20.703,20.46,20.54,185422,0
+USB_H.US,D,20250729,000000,20.23,20.7131,20.07,20.58,38143,0
+USB_H.US,D,20250730,000000,20.615,20.69,20.45,20.54,39857,0
+USB_H.US,D,20250731,000000,20.6223,20.74,20.53,20.6,62374,0
+USB_H.US,D,20250801,000000,20.6,20.7678,20.43,20.5,51337,0
+USB_H.US,D,20250804,000000,20.5216,20.8291,20.48,20.8,40918,0
+USB_H.US,D,20250805,000000,20.82,20.84,20.5753,20.74,64014,0
+USB_H.US,D,20250806,000000,20.7482,20.81,20.64,20.72,43422,0
+USB_H.US,D,20250807,000000,20.6,20.7938,20.53,20.59,75883,0
+USB_H.US,D,20250808,000000,20.675,20.675,20.5,20.54,36739,0
+USB_H.US,D,20250811,000000,20.5753,20.5753,20.37,20.4851,46535,0
+USB_H.US,D,20250812,000000,20.5,20.5306,20.43,20.44,72013,0
+USB_H.US,D,20250813,000000,20.4,20.5025,20.3673,20.4,71893,0
+USB_H.US,D,20250814,000000,20.37,20.4083,20.24,20.3,99091,0
+USB_H.US,D,20250815,000000,20.35,20.36,20.22,20.27,78501,0
+USB_H.US,D,20250818,000000,20.27,20.3897,20.13,20.36,142052,0
+USB_H.US,D,20250819,000000,20.35,20.53,20.33,20.48,78790,0
+USB_H.US,D,20250820,000000,20.46,20.55,20.39,20.54,62495,0
+USB_H.US,D,20250821,000000,20.5378,20.54,20.41,20.54,57989,0
+USB_H.US,D,20250822,000000,20.4786,20.6617,20.43,20.56,97972,0
+USB_H.US,D,20250825,000000,20.5921,20.6,20.45,20.52,59863,0
+USB_H.US,D,20250826,000000,20.5,20.5338,20.4064,20.46,56928,0
+USB_H.US,D,20250827,000000,20.45,20.49,20.3604,20.38,79012,0
+USB_H.US,D,20250828,000000,20.37,20.3887,20.275,20.33,75733,0
+USB_H.US,D,20250829,000000,20.3102,20.33,20.15,20.26,171198,0
+USB_H.US,D,20250902,000000,20.15,20.2831,20.13,20.23,75666,0
+USB_H.US,D,20250903,000000,20.31,20.34,20.2001,20.3,57136,0
+USB_H.US,D,20250904,000000,20.2858,20.35,20.28,20.34,42439,0
+USB_H.US,D,20250905,000000,20.36,20.45,20.26,20.35,69011,0
+USB_H.US,D,20250908,000000,20.37,20.49,20.3,20.3,129512,0
+USB_H.US,D,20250909,000000,20.3,20.32,20.1706,20.2499,125766,0
+USB_H.US,D,20250910,000000,20.3116,20.32,20.13,20.18,122217,0
+USB_H.US,D,20250911,000000,20.19,20.2786,20.1366,20.23,75385,0
+USB_H.US,D,20250912,000000,20.23,20.25,20.09,20.2,53913,0
+USB_H.US,D,20250915,000000,20.24,20.28,20.18,20.28,64472,0
+USB_H.US,D,20250916,000000,20.27,20.36,20.22,20.3101,69393,0
+USB_H.US,D,20250917,000000,20.33,20.41,20.29,20.32,50683,0
+USB_H.US,D,20250918,000000,20.32,20.37,20.25,20.35,33884,0
+USB_H.US,D,20250919,000000,20.37,20.37,20.26,20.32,103650,0
+USB_H.US,D,20250922,000000,20.3387,20.35,20.19,20.24,81547,0
+USB_H.US,D,20250923,000000,20.2,20.21,20.07,20.14,140847,0
+USB_H.US,D,20250924,000000,20.1291,20.16,20.02,20.06,62178,0
+USB_H.US,D,20250925,000000,20.01,20.0232,19.95,19.98,131670,0
+USB_H.US,D,20250926,000000,20,20.0399,19.86,19.94,80632,0
+USB_H.US,D,20250929,000000,19.88,19.95,19.78,19.9,104314,0
+USB_H.US,D,20250930,000000,19.6,19.6,19.45,19.59,166125,0
+USB_H.US,D,20251001,000000,19.56,19.77,19.55,19.67,109374,0
+USB_H.US,D,20251002,000000,19.735,19.735,19.56,19.65,44022,0
+USB_H.US,D,20251003,000000,19.7,19.7,19.45,19.54,176935,0
+USB_H.US,D,20251006,000000,19.5,19.54,19.36,19.43,132069,0
+USB_H.US,D,20251007,000000,19.45,19.5,19.39,19.44,101497,0
+USB_H.US,D,20251008,000000,19.4,19.48,19.35,19.41,92650,0
+USB_H.US,D,20251009,000000,19.4163,19.4499,19.24,19.36,189075,0
+USB_H.US,D,20251010,000000,19.34,19.43,19.15,19.18,52997,0
+USB_H.US,D,20251013,000000,19.215,19.245,19.03,19.07,133039,0
+USB_H.US,D,20251014,000000,19.05,19.11,18.88,18.99,218834,0
+USB_H.US,D,20251015,000000,19.0421,19.13,18.9501,19.13,113962,0
+USB_H.US,D,20251016,000000,19.16,19.22,18.9,18.95,192177,0
+USB_H.US,D,20251017,000000,18.98,19.04,18.88,18.94,148293,0
+USB_H.US,D,20251020,000000,18.9708,19.17,18.97,19.09,127709,0
+USB_H.US,D,20251021,000000,19.11,19.24,19.0377,19.12,151101,0
+USB_H.US,D,20251022,000000,19.12,19.16,18.9539,19.01,127172,0
+USB_H.US,D,20251023,000000,19.07,19.07,18.94,19,71573,0
+USB_H.US,D,20251024,000000,19.01,19.09,18.95,19,90162,0
+USB_H.US,D,20251027,000000,19.07,19.16,18.9501,19.16,85674,0
+USB_H.US,D,20251028,000000,19.16,19.2,19.1,19.19,92961,0
+USB_H.US,D,20251029,000000,19.19,19.2399,19.03,19.09,124784,0
+USB_H.US,D,20251030,000000,19.11,19.13,18.94,18.98,99159,0
+USB_H.US,D,20251031,000000,19,19,18.76,18.88,204796,0
+USB_H.US,D,20251103,000000,18.93,19.04,18.73,18.97,196838,0
+USB_H.US,D,20251104,000000,18.8864,19.0599,18.8,18.86,189237,0
+USB_H.US,D,20251105,000000,18.85,18.99,18.7601,18.88,100772,0
+USB_H.US,D,20251106,000000,18.91,18.92,18.8,18.82,91837,0
+USB_H.US,D,20251107,000000,18.84,18.8999,18.67,18.85,167118,0
+USB_H.US,D,20251110,000000,18.85,18.92,18.77,18.84,94444,0
+USB_H.US,D,20251111,000000,18.87,18.8914,18.7,18.75,78131,0
+USB_H.US,D,20251112,000000,18.75,18.8199,18.5,18.57,158071,0
+USB_H.US,D,20251113,000000,18.5415,18.56,18.37,18.46,162512,0
+USB_H.US,D,20251114,000000,18.45,18.55,18.37,18.49,113601,0
+USB_H.US,D,20251117,000000,18.4101,18.465,18.22,18.35,140229,0
+USB_H.US,D,20251118,000000,18.326,18.39,18.24,18.35,105417,0
+USB_H.US,D,20251119,000000,18.307,18.31,18.18,18.21,128409,0
+USB_H.US,D,20251120,000000,18.25,18.285,17.83,17.98,167419,0
+USB_H.US,D,20251121,000000,17.93,18.13,17.71,17.99,143644,0
+USB_H.US,D,20251124,000000,18.0001,18.19,18.0001,18.09,103706,0
+USB_H.US,D,20251125,000000,18.055,18.1,17.91,18.02,140375,0
+USB_H.US,D,20251126,000000,18.06,18.27,17.9501,18.25,217283,0
+USB_H.US,D,20251128,000000,18.2091,18.39,18.19,18.37,107164,0
+USB_H.US,D,20251201,000000,18.285,18.39,18.23,18.36,149605,0
+USB_H.US,D,20251202,000000,18.36,18.44,18.33,18.44,149318,0
+USB_H.US,D,20251203,000000,18.45,18.6099,18.34,18.53,166038,0
+USB_H.US,D,20251204,000000,18.53,18.67,18.5,18.66,177210,0
+USB_H.US,D,20251205,000000,18.65,18.95,18.615,18.9,303170,0
+USB_H.US,D,20251208,000000,18.855,19,18.7301,19,128353,0
+USB_H.US,D,20251209,000000,18.945,18.97,18.79,18.88,166739,0
+USB_H.US,D,20251210,000000,18.86,19,18.8,18.81,127395,0
+USB_H.US,D,20251211,000000,18.82,18.89,18.65,18.71,133191,0
+USB_H.US,D,20251212,000000,18.7,18.7999,18.42,18.525,167139,0
+USB_H.US,D,20251215,000000,18.58,18.62,18.36,18.45,190673,0
+USB_H.US,D,20251216,000000,18.47,18.49,18.31,18.34,195081,0
+USB_H.US,D,20251217,000000,18.33,18.41,18.18,18.22,245915,0
+USB_H.US,D,20251218,000000,18.23,18.33,18.1504,18.25,191084,0
+USB_H.US,D,20251219,000000,18.21,18.48,18.17,18.38,229814,0
+USB_H.US,D,20251222,000000,18.37,18.4302,18.24,18.28,185594,0
+USB_H.US,D,20251223,000000,18.31,18.31,18.2,18.24,215093,0
+USB_H.US,D,20251224,000000,18.23,18.2799,18.17,18.23,115251,0
+USB_H.US,D,20251226,000000,18.26,18.33,18.18,18.23,118598,0
+USB_H.US,D,20251229,000000,18.2681,18.28,18.15,18.2,192527,0
+USB_H.US,D,20251230,000000,18.2003,18.3,18.16,18.25,206719,0
+USB_H.US,D,20251231,000000,18.058,18.1,17.81,17.85,359231,0
+USB_H.US,D,20260102,000000,18.0099,18.13,17.9101,18.09,100441,0
+USB_H.US,D,20260105,000000,18.149,18.35,18.0922,18.17,124572,0
+USB_H.US,D,20260106,000000,18.08,18.23,18.07,18.19,196410,0
+USB_H.US,D,20260107,000000,18.26,18.505,18.21,18.45,172566,0
+USB_H.US,D,20260108,000000,18.38,18.6,18.3,18.54,113069,0
+USB_H.US,D,20260109,000000,18.545,18.59,18.4483,18.46,81284,0
+USB_H.US,D,20260112,000000,18.405,18.51,18.33,18.48,76796,0
+USB_H.US,D,20260113,000000,18.48,18.61,18.47,18.55,80383,0
+USB_H.US,D,20260114,000000,18.555,18.76,18.54,18.75,97966,0
+USB_H.US,D,20260115,000000,18.764,19.08,18.72,18.99,186500,0
+USB_H.US,D,20260116,000000,18.99,18.99,18.87,18.96,71973,0
+USB_H.US,D,20260120,000000,18.8,18.9599,18.6701,18.85,128903,0
+USB_H.US,D,20260121,000000,18.8415,18.94,18.76,18.82,73332,0
+USB_H.US,D,20260122,000000,18.86,18.91,18.7715,18.9,63814,0
+USB_H.US,D,20260123,000000,18.9,18.93,18.75,18.89,101958,0
+USB_H.US,D,20260126,000000,18.8433,19.04,18.8,19.02,45622,0
+USB_H.US,D,20260127,000000,18.965,19.03,18.9,18.99,49142,0
+USB_H.US,D,20260128,000000,18.96,19.02,18.92,19,52336,0
+USB_H.US,D,20260129,000000,19.01,19.04,18.8541,19.04,74595,0
+USB_H.US,D,20260130,000000,19.08,19.56,19.06,19.33,306538,0
+USB_H.US,D,20260202,000000,19.31,19.5599,19.27,19.32,81022,0
+USB_H.US,D,20260203,000000,19.4,19.43,19.21,19.34,54886,0
+USB_H.US,D,20260204,000000,19.29,19.34,19.23,19.32,78954,0
+USB_H.US,D,20260205,000000,19.34,19.34,19.17,19.24,61739,0
+USB_H.US,D,20260206,000000,19.295,19.33,19.15,19.22,106997,0
+USB_H.US,D,20260209,000000,19.24,19.33,19.2001,19.25,51978,0
+USB_H.US,D,20260210,000000,19.27,19.37,19.23,19.36,62582,0
+USB_H.US,D,20260211,000000,19.38,19.4502,19.3,19.37,40413,0
+USB_H.US,D,20260212,000000,19.44,19.48,19.25,19.33,78389,0
+USB_H.US,D,20260213,000000,19.4985,19.4985,19.35,19.47,39098,0
+USB_H.US,D,20260217,000000,19.4347,19.55,19.35,19.54,55270,0
+USB_H.US,D,20260218,000000,19.47,19.5399,19.35,19.38,83489,0
diff --git a/daily/us/nyse stocks/2/usb_p.us.txt b/daily/us/nyse stocks/2/usb_p.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8d41bf6505821f63d1256af9fd0c77cb2504491
--- /dev/null
+++ b/daily/us/nyse stocks/2/usb_p.us.txt	
@@ -0,0 +1,1885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USB_P.US,D,20180820,000000,25.22,25.31,25.22,25.27,955442,0
+USB_P.US,D,20180821,000000,25.3,25.3,25.25,25.28,248515,0
+USB_P.US,D,20180822,000000,25.3,25.34,25.27,25.31,578295,0
+USB_P.US,D,20180823,000000,25.31,25.34,25.24,25.27,760741,0
+USB_P.US,D,20180824,000000,25.27,25.28,25.25,25.28,87401,0
+USB_P.US,D,20180827,000000,25.31,25.32,25.28,25.3,235117,0
+USB_P.US,D,20180828,000000,25.3,25.35,25.26,25.32,371859,0
+USB_P.US,D,20180829,000000,25.32,25.39,25.3099,25.37,155694,0
+USB_P.US,D,20180830,000000,25.36,25.45,25.36,25.44,298212,0
+USB_P.US,D,20180831,000000,25.49,25.64,25.44,25.61,441957,0
+USB_P.US,D,20180904,000000,25.51,25.57,25.39,25.4,271614,0
+USB_P.US,D,20180905,000000,25.43,25.43,25.321,25.38,181165,0
+USB_P.US,D,20180906,000000,25.38,25.4,25.35,25.35,104610,0
+USB_P.US,D,20180907,000000,25.32,25.32,25.23,25.25,342596,0
+USB_P.US,D,20180910,000000,25.25,25.29,25.22,25.28,72316,0
+USB_P.US,D,20180911,000000,25.27,25.3,25.2,25.25,205778,0
+USB_P.US,D,20180912,000000,25.31,25.32,25.26,25.32,233030,0
+USB_P.US,D,20180913,000000,25.37,25.4,25.32,25.37,73153,0
+USB_P.US,D,20180914,000000,25.31,25.36,25.26,25.3,125848,0
+USB_P.US,D,20180917,000000,25.29,25.29,25.09,25.16,353414,0
+USB_P.US,D,20180918,000000,25.14,25.21,25.1,25.13,251699,0
+USB_P.US,D,20180919,000000,25.1,25.13,24.93,25,371011,0
+USB_P.US,D,20180920,000000,25.02,25.02,24.9,24.99,252211,0
+USB_P.US,D,20180921,000000,24.99,25.1,24.97,25.09,107497,0
+USB_P.US,D,20180924,000000,25.04,25.15,25.04,25.12,343461,0
+USB_P.US,D,20180925,000000,25.08,25.11,25.03,25.06,307416,0
+USB_P.US,D,20180926,000000,25.09,25.21,25.05,25.19,484358,0
+USB_P.US,D,20180927,000000,24.98,25.1,24.96,25.1,422839,0
+USB_P.US,D,20180928,000000,25.12,25.15,25.1,25.13,242957,0
+USB_P.US,D,20181001,000000,25.13,25.14,24.93,25.02,280097,0
+USB_P.US,D,20181002,000000,25.07,25.105,24.97,25.05,175966,0
+USB_P.US,D,20181003,000000,25.04,25.08,24.66,24.73,415486,0
+USB_P.US,D,20181004,000000,24.66,24.66,24.18,24.3,1373058,0
+USB_P.US,D,20181005,000000,24.2,24.85,24.19,24.3,884157,0
+USB_P.US,D,20181008,000000,24.29,24.38,23.95,24.15,321778,0
+USB_P.US,D,20181009,000000,24.23,24.3,24.17,24.28,324985,0
+USB_P.US,D,20181010,000000,24.26,24.26,24.05,24.12,385098,0
+USB_P.US,D,20181011,000000,24.15,24.28,24.1,24.17,331034,0
+USB_P.US,D,20181012,000000,24.29,24.5,24.15,24.22,198819,0
+USB_P.US,D,20181015,000000,24.3,24.315,24.17,24.17,466743,0
+USB_P.US,D,20181016,000000,24.26,24.26,24.17,24.19,345430,0
+USB_P.US,D,20181017,000000,24.2,24.25,24.16,24.21,240639,0
+USB_P.US,D,20181018,000000,24.21,24.31,24.14,24.24,324051,0
+USB_P.US,D,20181019,000000,24.31,24.47,24.12,24.25,3022832,0
+USB_P.US,D,20181022,000000,24.25,24.77,24.2201,24.55,337347,0
+USB_P.US,D,20181023,000000,24.52,24.52,24.44,24.48,145233,0
+USB_P.US,D,20181024,000000,24.6,24.7399,24.52,24.6,312726,0
+USB_P.US,D,20181025,000000,24.67,24.85,24.61,24.77,231466,0
+USB_P.US,D,20181026,000000,24.72,24.78,24.69,24.7,306821,0
+USB_P.US,D,20181029,000000,24.75,24.8,24.73,24.77,127573,0
+USB_P.US,D,20181030,000000,24.77,24.77,24.68,24.73,193571,0
+USB_P.US,D,20181031,000000,24.77,24.77,24.68,24.68,107241,0
+USB_P.US,D,20181101,000000,24.74,24.76,24.68,24.735,46333,0
+USB_P.US,D,20181102,000000,24.75,24.75,24.57,24.6,80114,0
+USB_P.US,D,20181105,000000,24.63,24.68,24.6271,24.64,137615,0
+USB_P.US,D,20181106,000000,24.66,24.69,24.64,24.67,70138,0
+USB_P.US,D,20181107,000000,24.69,24.83,24.69,24.69,83151,0
+USB_P.US,D,20181108,000000,24.75,24.75,24.71,24.71,61467,0
+USB_P.US,D,20181109,000000,24.73,24.73,24.61,24.69,264814,0
+USB_P.US,D,20181112,000000,24.69,24.73,24.61,24.73,46310,0
+USB_P.US,D,20181113,000000,24.73,24.7695,24.64,24.64,58828,0
+USB_P.US,D,20181114,000000,24.65,24.72,24.53,24.59,140036,0
+USB_P.US,D,20181115,000000,24.55,24.55,24.3,24.32,235847,0
+USB_P.US,D,20181116,000000,24.32,24.37,24.135,24.2,138592,0
+USB_P.US,D,20181119,000000,24.19,24.22,24.1,24.14,128161,0
+USB_P.US,D,20181120,000000,24.1,24.15,23.9,24.14,216029,0
+USB_P.US,D,20181121,000000,24.17,24.3395,24.11,24.33,85525,0
+USB_P.US,D,20181123,000000,24.24,24.3,24.23,24.26,16071,0
+USB_P.US,D,20181126,000000,24.3,24.36,24.0411,24.12,80010,0
+USB_P.US,D,20181127,000000,24.15,24.24,24.06,24.16,55057,0
+USB_P.US,D,20181128,000000,24.25,24.39,24.15,24.34,119725,0
+USB_P.US,D,20181129,000000,24.27,24.34,24.16,24.17,91658,0
+USB_P.US,D,20181130,000000,24.24,24.35,24.1916,24.34,137899,0
+USB_P.US,D,20181203,000000,24.39,24.41,24.3039,24.4,32589,0
+USB_P.US,D,20181204,000000,24.4,24.4,24.2175,24.34,178577,0
+USB_P.US,D,20181206,000000,24.29,24.29,24.13,24.24,108512,0
+USB_P.US,D,20181207,000000,24.37,24.5,24.27,24.3,91608,0
+USB_P.US,D,20181210,000000,24.38,24.39,24.31,24.39,107027,0
+USB_P.US,D,20181211,000000,24.75,24.75,24.4701,24.5714,49244,0
+USB_P.US,D,20181212,000000,24.56,24.65,24.56,24.63,55707,0
+USB_P.US,D,20181213,000000,24.65,24.7,24.63,24.7,100100,0
+USB_P.US,D,20181214,000000,24.68,24.6919,24.63,24.63,40748,0
+USB_P.US,D,20181217,000000,24.62,24.6494,24.52,24.62,48591,0
+USB_P.US,D,20181218,000000,24.62,24.67,24.46,24.5,86408,0
+USB_P.US,D,20181219,000000,24.59,24.59,24.33,24.4,200033,0
+USB_P.US,D,20181220,000000,24.43,24.54,24.3,24.51,178190,0
+USB_P.US,D,20181221,000000,24.59,24.59,24.4021,24.524,37100,0
+USB_P.US,D,20181224,000000,24.57,24.61,24.3693,24.4785,32441,0
+USB_P.US,D,20181226,000000,24.59,24.59,24.38,24.55,58311,0
+USB_P.US,D,20181227,000000,24.57,24.58,24.45,24.55,47856,0
+USB_P.US,D,20181228,000000,24.31,24.65,24.246,24.35,65195,0
+USB_P.US,D,20181231,000000,24.46,24.69,24.37,24.69,94326,0
+USB_P.US,D,20190102,000000,24.61,24.9299,24.5709,24.71,73062,0
+USB_P.US,D,20190103,000000,24.86,24.94,24.67,24.88,35001,0
+USB_P.US,D,20190104,000000,24.9,25.1,24.8759,24.96,82930,0
+USB_P.US,D,20190107,000000,25.1,25.24,25,25.045,133198,0
+USB_P.US,D,20190108,000000,25.16,25.16,24.75,24.91,131047,0
+USB_P.US,D,20190109,000000,24.94,25.05,24.8475,24.8801,114834,0
+USB_P.US,D,20190110,000000,24.95,24.99,24.81,24.99,50098,0
+USB_P.US,D,20190111,000000,25.01,25.07,24.98,25.07,134399,0
+USB_P.US,D,20190114,000000,25.06,25.09,24.97,25.04,29399,0
+USB_P.US,D,20190115,000000,25.03,25.09,24.95,24.97,127475,0
+USB_P.US,D,20190116,000000,24.9,24.9799,24.57,24.73,267484,0
+USB_P.US,D,20190117,000000,24.75,24.95,24.7001,24.95,38910,0
+USB_P.US,D,20190118,000000,24.95,25.02,24.8498,25.02,71017,0
+USB_P.US,D,20190122,000000,25.03,25.05,24.895,24.97,68342,0
+USB_P.US,D,20190123,000000,25.05,25.05,24.63,24.74,173433,0
+USB_P.US,D,20190124,000000,24.74,24.89,24.7,24.75,232600,0
+USB_P.US,D,20190125,000000,24.8,24.96,24.7903,24.96,53277,0
+USB_P.US,D,20190128,000000,24.97,24.99,24.83,24.86,125816,0
+USB_P.US,D,20190129,000000,24.92,25.04,24.9,25.019,68208,0
+USB_P.US,D,20190130,000000,25.07,25.2,24.96,25.17,86340,0
+USB_P.US,D,20190131,000000,25.18,25.21,24.81,24.81,306127,0
+USB_P.US,D,20190201,000000,24.99,25.09,24.96,25.03,227522,0
+USB_P.US,D,20190204,000000,25.08,25.14,24.95,25.09,181240,0
+USB_P.US,D,20190205,000000,25.1,25.29,25.1,25.17,34929,0
+USB_P.US,D,20190206,000000,25.25,25.36,25.09,25.22,64026,0
+USB_P.US,D,20190207,000000,25.22,25.22,25.1155,25.16,39819,0
+USB_P.US,D,20190208,000000,25.19,25.19,25.0385,25.093,63894,0
+USB_P.US,D,20190211,000000,25.1,25.27,25.0768,25.25,55239,0
+USB_P.US,D,20190212,000000,25.27,25.48,25.25,25.37,58018,0
+USB_P.US,D,20190213,000000,25.47,25.62,25.4176,25.42,108796,0
+USB_P.US,D,20190214,000000,25.49,25.6292,25.4846,25.5,33247,0
+USB_P.US,D,20190215,000000,25.66,25.66,25.51,25.61,45675,0
+USB_P.US,D,20190219,000000,25.67,25.71,25.5,25.5099,36750,0
+USB_P.US,D,20190220,000000,25.61,25.66,25.55,25.5565,33534,0
+USB_P.US,D,20190221,000000,25.57,25.6,25.53,25.58,23887,0
+USB_P.US,D,20190222,000000,25.63,25.66,25.55,25.55,21861,0
+USB_P.US,D,20190225,000000,25.63,25.64,25.37,25.43,68201,0
+USB_P.US,D,20190226,000000,25.5,25.58,25.41,25.55,96662,0
+USB_P.US,D,20190227,000000,25.57,25.58,25.49,25.56,37176,0
+USB_P.US,D,20190228,000000,25.58,25.65,25.45,25.65,70998,0
+USB_P.US,D,20190301,000000,25.67,26.8,25.62,25.77,54175,0
+USB_P.US,D,20190304,000000,25.84,25.84,25.6,25.68,102240,0
+USB_P.US,D,20190305,000000,25.65,25.74,25.55,25.74,217089,0
+USB_P.US,D,20190306,000000,25.75,25.75,25.641,25.72,35855,0
+USB_P.US,D,20190307,000000,25.75,25.75,25.65,25.68,28462,0
+USB_P.US,D,20190308,000000,25.71,25.75,25.6,25.7,78212,0
+USB_P.US,D,20190311,000000,25.74,25.74,25.58,25.65,31148,0
+USB_P.US,D,20190312,000000,25.74,25.79,25.61,25.65,69487,0
+USB_P.US,D,20190313,000000,25.72,25.76,25.6,25.69,169463,0
+USB_P.US,D,20190314,000000,25.76,25.78,25.65,25.66,76029,0
+USB_P.US,D,20190315,000000,25.72,25.81,25.4,25.725,993183,0
+USB_P.US,D,20190318,000000,25.81,25.82,25.6983,25.75,67309,0
+USB_P.US,D,20190319,000000,25.82,25.84,25.635,25.67,81102,0
+USB_P.US,D,20190320,000000,25.68,25.68,25.5201,25.65,104547,0
+USB_P.US,D,20190321,000000,25.68,25.76,25.6427,25.76,21251,0
+USB_P.US,D,20190322,000000,25.79,25.79,25.66,25.66,102347,0
+USB_P.US,D,20190325,000000,25.69,26.1,25.65,25.84,86410,0
+USB_P.US,D,20190326,000000,25.91,25.98,25.81,25.82,56055,0
+USB_P.US,D,20190327,000000,25.91,25.91,25.73,25.73,37402,0
+USB_P.US,D,20190328,000000,25.57,25.57,25.35,25.39,39733,0
+USB_P.US,D,20190329,000000,25.49,25.6,25.41,25.41,167938,0
+USB_P.US,D,20190401,000000,25.55,25.68,25.5494,25.59,59873,0
+USB_P.US,D,20190402,000000,25.65,25.68,25.6,25.6,40303,0
+USB_P.US,D,20190403,000000,25.68,25.72,25.6001,25.63,91499,0
+USB_P.US,D,20190404,000000,25.78,25.79,25.63,25.63,97303,0
+USB_P.US,D,20190405,000000,25.7,25.7,25.58,25.6,38553,0
+USB_P.US,D,20190408,000000,25.67,25.67,25.5,25.51,29028,0
+USB_P.US,D,20190409,000000,25.55,25.59,25.43,25.54,26468,0
+USB_P.US,D,20190410,000000,25.57,25.7,25.565,25.64,21196,0
+USB_P.US,D,20190411,000000,25.68,25.7,25.62,25.69,67988,0
+USB_P.US,D,20190412,000000,25.7,25.8,25.6761,25.78,60403,0
+USB_P.US,D,20190415,000000,25.9,26.01,25.77,26.01,66736,0
+USB_P.US,D,20190416,000000,26.04,26.1,26,26.01,42429,0
+USB_P.US,D,20190417,000000,25.99,26.08,25.99,26.02,20215,0
+USB_P.US,D,20190418,000000,26.07,26.09,25.97,26,36136,0
+USB_P.US,D,20190422,000000,26,26.07,26,26.02,25331,0
+USB_P.US,D,20190423,000000,26.07,26.25,26.0329,26.09,51463,0
+USB_P.US,D,20190424,000000,26.23,26.23,26.1,26.14,27244,0
+USB_P.US,D,20190425,000000,26.21,26.21,26.09,26.09,24676,0
+USB_P.US,D,20190426,000000,26.19,26.22,26.06,26.06,15975,0
+USB_P.US,D,20190429,000000,26.16,26.24,26.08,26.15,36023,0
+USB_P.US,D,20190430,000000,26.19,26.22,25.96,25.96,98563,0
+USB_P.US,D,20190501,000000,26.08,26.22,25.97,26.19,26762,0
+USB_P.US,D,20190502,000000,26.05,26.12,26.02,26.0671,49009,0
+USB_P.US,D,20190503,000000,26.12,26.12,26.05,26.0684,15956,0
+USB_P.US,D,20190506,000000,26.09,26.11,26.01,26.06,17133,0
+USB_P.US,D,20190507,000000,26.1,26.1468,26.05,26.0685,29449,0
+USB_P.US,D,20190508,000000,26.08,26.15,26.06,26.1101,13775,0
+USB_P.US,D,20190509,000000,26.15,26.15,26,26.0499,26572,0
+USB_P.US,D,20190510,000000,26.09,26.1,26.04,26.0999,9940,0
+USB_P.US,D,20190513,000000,26.08,26.0914,26,26.04,21863,0
+USB_P.US,D,20190514,000000,26.09,26.18,26.02,26.18,7428,0
+USB_P.US,D,20190515,000000,26.1,26.27,26.1,26.21,30301,0
+USB_P.US,D,20190516,000000,26.33,26.35,26.16,26.35,15221,0
+USB_P.US,D,20190517,000000,26.35,26.35,26.22,26.23,9984,0
+USB_P.US,D,20190520,000000,26.33,26.33,25.95,26.05,39621,0
+USB_P.US,D,20190521,000000,26.15,26.18,26.07,26.09,17933,0
+USB_P.US,D,20190522,000000,26.15,26.155,26.1,26.12,8678,0
+USB_P.US,D,20190523,000000,26.18,26.18,26.06,26.06,11827,0
+USB_P.US,D,20190524,000000,26.14,26.1614,26.057,26.14,20910,0
+USB_P.US,D,20190528,000000,26.14,26.24,26.12,26.13,18991,0
+USB_P.US,D,20190529,000000,26.22,26.38,26.13,26.38,53323,0
+USB_P.US,D,20190530,000000,26.35,26.38,26.26,26.2979,15125,0
+USB_P.US,D,20190531,000000,26.36,26.36,26.1,26.1,117020,0
+USB_P.US,D,20190603,000000,26.15,26.26,26,26.25,67558,0
+USB_P.US,D,20190604,000000,26.26,26.36,26.26,26.3599,25491,0
+USB_P.US,D,20190605,000000,26.36,26.38,26.3,26.37,9542,0
+USB_P.US,D,20190606,000000,26.29,26.38,26.29,26.3442,23778,0
+USB_P.US,D,20190607,000000,26.37,26.47,26.36,26.43,21587,0
+USB_P.US,D,20190610,000000,26.43,26.49,26.41,26.44,38805,0
+USB_P.US,D,20190611,000000,26.48,26.49,26.37,26.38,13444,0
+USB_P.US,D,20190612,000000,26.44,26.44,26.33,26.36,23659,0
+USB_P.US,D,20190613,000000,26.44,26.44,26.38,26.38,16320,0
+USB_P.US,D,20190614,000000,26.44,26.53,26.3473,26.53,34893,0
+USB_P.US,D,20190617,000000,26.53,26.57,26.4496,26.48,37149,0
+USB_P.US,D,20190618,000000,26.49,26.7,26.45,26.54,126547,0
+USB_P.US,D,20190619,000000,26.72,26.72,26.45,26.6,85977,0
+USB_P.US,D,20190620,000000,26.6,26.64,26.52,26.58,50669,0
+USB_P.US,D,20190621,000000,26.63,26.72,26.52,26.52,23141,0
+USB_P.US,D,20190624,000000,26.67,26.72,26.57,26.62,44148,0
+USB_P.US,D,20190625,000000,26.6,26.74,26.6,26.65,26064,0
+USB_P.US,D,20190626,000000,26.74,26.74,26.56,26.56,93188,0
+USB_P.US,D,20190627,000000,26.25,26.25,26.04,26.04,27632,0
+USB_P.US,D,20190628,000000,26.1,26.25,25.94,25.94,131574,0
+USB_P.US,D,20190701,000000,26.07,26.1905,26.04,26.13,34170,0
+USB_P.US,D,20190702,000000,26.17,26.2188,26.11,26.12,187507,0
+USB_P.US,D,20190703,000000,26.16,26.16,26.08,26.16,55135,0
+USB_P.US,D,20190705,000000,26.15,26.15,26.01,26.07,36269,0
+USB_P.US,D,20190708,000000,26.1,26.105,26.01,26.06,35084,0
+USB_P.US,D,20190709,000000,26.11,26.13,26.04,26.05,44553,0
+USB_P.US,D,20190710,000000,26.13,26.19,26.0933,26.19,28974,0
+USB_P.US,D,20190711,000000,26.19,26.19,26.1401,26.16,216810,0
+USB_P.US,D,20190712,000000,26.19,26.23,26.12,26.16,35207,0
+USB_P.US,D,20190715,000000,26.19,26.24,26.1449,26.24,21945,0
+USB_P.US,D,20190716,000000,26.24,26.28,26.2027,26.25,29892,0
+USB_P.US,D,20190717,000000,26.3,26.36,26.21,26.23,137705,0
+USB_P.US,D,20190718,000000,26.23,26.3,26.2,26.25,32582,0
+USB_P.US,D,20190719,000000,26.31,26.35,26.18,26.25,140544,0
+USB_P.US,D,20190722,000000,26.29,26.29,26.22,26.23,159130,0
+USB_P.US,D,20190723,000000,26.17,26.28,26.17,26.23,91271,0
+USB_P.US,D,20190724,000000,26.27,26.49,26.23,26.43,284690,0
+USB_P.US,D,20190725,000000,26.48,26.5,26.38,26.38,59674,0
+USB_P.US,D,20190726,000000,26.45,26.4696,26.35,26.35,50581,0
+USB_P.US,D,20190729,000000,26.42,26.43,26.37,26.41,94212,0
+USB_P.US,D,20190730,000000,26.4,26.47,26.33,26.41,91760,0
+USB_P.US,D,20190731,000000,26.42,26.43,26.31,26.31,126262,0
+USB_P.US,D,20190801,000000,26.39,26.6,26.3477,26.42,56145,0
+USB_P.US,D,20190802,000000,26.41,26.43,26.32,26.41,42646,0
+USB_P.US,D,20190805,000000,26.4,26.4,26.1099,26.32,83108,0
+USB_P.US,D,20190806,000000,26.39,26.579,26.39,26.45,198698,0
+USB_P.US,D,20190807,000000,26.45,26.53,26.2906,26.39,50212,0
+USB_P.US,D,20190808,000000,26.46,26.54,26.4,26.54,29656,0
+USB_P.US,D,20190809,000000,26.53,26.62,26.42,26.48,32079,0
+USB_P.US,D,20190812,000000,26.54,26.6,26.44,26.53,45486,0
+USB_P.US,D,20190813,000000,26.52,26.7,26.5198,26.69,44467,0
+USB_P.US,D,20190814,000000,26.68,27.17,26.65,27.1,142121,0
+USB_P.US,D,20190815,000000,27.06,27.27,26.96,27.25,53138,0
+USB_P.US,D,20190816,000000,27.01,27.2771,27.01,27.12,32446,0
+USB_P.US,D,20190819,000000,27.05,27.18,27.0439,27.12,31914,0
+USB_P.US,D,20190820,000000,27.17,27.28,27.095,27.27,166358,0
+USB_P.US,D,20190821,000000,27.28,27.4,27.225,27.27,40533,0
+USB_P.US,D,20190822,000000,27.43,27.43,27.23,27.33,30462,0
+USB_P.US,D,20190823,000000,27.38,27.38,27.18,27.18,17486,0
+USB_P.US,D,20190826,000000,27.25,27.33,27.13,27.26,35236,0
+USB_P.US,D,20190827,000000,27.3,27.3623,27.24,27.29,39398,0
+USB_P.US,D,20190828,000000,27.25,27.45,27.25,27.4,36044,0
+USB_P.US,D,20190829,000000,27.48,27.48,27.16,27.29,41599,0
+USB_P.US,D,20190830,000000,27.3,27.34,27.14,27.22,134087,0
+USB_P.US,D,20190903,000000,27.33,27.44,27.27,27.38,35784,0
+USB_P.US,D,20190904,000000,27.44,27.52,27.32,27.51,34371,0
+USB_P.US,D,20190905,000000,27.51,27.51,27.31,27.45,41745,0
+USB_P.US,D,20190906,000000,27.46,27.68,27.3985,27.68,37310,0
+USB_P.US,D,20190909,000000,27.73,27.8013,27.62,27.62,24001,0
+USB_P.US,D,20190910,000000,27.53,27.67,27.345,27.38,79201,0
+USB_P.US,D,20190911,000000,27.42,27.42,27.1401,27.24,59705,0
+USB_P.US,D,20190912,000000,27.15,27.29,27.12,27.16,42369,0
+USB_P.US,D,20190913,000000,27.17,27.17,26.5243,26.71,54898,0
+USB_P.US,D,20190916,000000,26.74,26.75,26.52,26.71,50125,0
+USB_P.US,D,20190917,000000,26.74,26.795,26.63,26.69,25951,0
+USB_P.US,D,20190918,000000,26.68,26.84,26.67,26.75,151974,0
+USB_P.US,D,20190919,000000,26.84,26.9302,26.777,26.81,36924,0
+USB_P.US,D,20190920,000000,26.84,26.91,26.81,26.84,25552,0
+USB_P.US,D,20190923,000000,26.99,27.24,26.94,27.14,45078,0
+USB_P.US,D,20190924,000000,27.19,27.41,27.14,27.33,51564,0
+USB_P.US,D,20190925,000000,27.36,27.4,27.18,27.4,23184,0
+USB_P.US,D,20190926,000000,27.35,27.35,27.24,27.34,26519,0
+USB_P.US,D,20190927,000000,27.09,27.09,26.92,27.06,27246,0
+USB_P.US,D,20190930,000000,27.06,27.06,26.9,26.93,139312,0
+USB_P.US,D,20191001,000000,26.88,27.05,26.88,27.0473,20148,0
+USB_P.US,D,20191002,000000,27.05,27.19,26.95,27.11,19768,0
+USB_P.US,D,20191003,000000,27.19,27.34,27.09,27.2762,21379,0
+USB_P.US,D,20191004,000000,27.31,27.48,27.3,27.48,26182,0
+USB_P.US,D,20191007,000000,27.48,27.48,27.21,27.35,23070,0
+USB_P.US,D,20191008,000000,27.28,27.32,27.21,27.21,15432,0
+USB_P.US,D,20191009,000000,27.33,27.4,27.3,27.38,11932,0
+USB_P.US,D,20191010,000000,27.38,27.4,27.26,27.32,18207,0
+USB_P.US,D,20191011,000000,27.32,27.56,27.27,27.54,18368,0
+USB_P.US,D,20191014,000000,27.54,27.68,27.48,27.64,15533,0
+USB_P.US,D,20191015,000000,27.7,27.7,27.45,27.56,30445,0
+USB_P.US,D,20191016,000000,27.61,27.61,27.445,27.464,30326,0
+USB_P.US,D,20191017,000000,27.56,27.57,27.42,27.44,24661,0
+USB_P.US,D,20191018,000000,27.54,27.54,27.36,27.4,76040,0
+USB_P.US,D,20191021,000000,27.4698,27.51,27.22,27.31,27422,0
+USB_P.US,D,20191022,000000,27.4,27.4,27.06,27.32,63010,0
+USB_P.US,D,20191023,000000,27.31,27.36,27.21,27.25,50666,0
+USB_P.US,D,20191024,000000,27.25,27.45,27.25,27.3,29855,0
+USB_P.US,D,20191025,000000,27.4,27.4,27.25,27.3995,11176,0
+USB_P.US,D,20191028,000000,27.34,27.3541,27.23,27.32,25613,0
+USB_P.US,D,20191029,000000,27.36,27.37,27.2587,27.26,31772,0
+USB_P.US,D,20191030,000000,27.32,27.34,27.16,27.29,31904,0
+USB_P.US,D,20191031,000000,27.28,27.41,27.14,27.14,185049,0
+USB_P.US,D,20191101,000000,27.2,27.2,27.07,27.17,28313,0
+USB_P.US,D,20191104,000000,27.1,27.225,27.06,27.17,22430,0
+USB_P.US,D,20191105,000000,27.2,27.2287,27.05,27.1,17408,0
+USB_P.US,D,20191106,000000,27.06,27.06,26.911,26.95,37864,0
+USB_P.US,D,20191107,000000,26.94,27.02,26.59,26.59,124041,0
+USB_P.US,D,20191108,000000,26.65,26.6826,26.51,26.62,40419,0
+USB_P.US,D,20191111,000000,26.75,26.75,26.58,26.58,18357,0
+USB_P.US,D,20191112,000000,26.63,26.63,26.48,26.6,192721,0
+USB_P.US,D,20191113,000000,26.6,26.74,26.55,26.63,61855,0
+USB_P.US,D,20191114,000000,26.7,26.743,26.65,26.71,44126,0
+USB_P.US,D,20191115,000000,26.7,26.72,26.65,26.7,30348,0
+USB_P.US,D,20191118,000000,26.73,26.73,26.62,26.64,64987,0
+USB_P.US,D,20191119,000000,26.73,26.73,26.64,26.64,68604,0
+USB_P.US,D,20191120,000000,26.69,26.69,26.61,26.67,23086,0
+USB_P.US,D,20191121,000000,26.67,26.67,26.6,26.615,34972,0
+USB_P.US,D,20191122,000000,26.65,26.67,26.6089,26.6089,39044,0
+USB_P.US,D,20191125,000000,26.61,26.69,26.5801,26.68,43089,0
+USB_P.US,D,20191126,000000,26.68,26.78,26.63,26.73,75543,0
+USB_P.US,D,20191127,000000,26.79,26.79,26.57,26.67,34001,0
+USB_P.US,D,20191129,000000,26.69,26.69,26.47,26.5,76288,0
+USB_P.US,D,20191202,000000,26.52,26.56,26.3466,26.49,59109,0
+USB_P.US,D,20191203,000000,26.47,26.59,26.42,26.5,49264,0
+USB_P.US,D,20191204,000000,26.6,26.86,26.49,26.7,61891,0
+USB_P.US,D,20191205,000000,26.78,26.78,26.56,26.75,26395,0
+USB_P.US,D,20191206,000000,26.73,26.74,26.58,26.65,26014,0
+USB_P.US,D,20191209,000000,26.7,26.8394,26.65,26.72,58519,0
+USB_P.US,D,20191210,000000,26.74,26.85,26.64,26.84,52130,0
+USB_P.US,D,20191211,000000,26.87,27.21,26.81,27.21,71993,0
+USB_P.US,D,20191212,000000,27.24,27.25,27.09,27.24,57578,0
+USB_P.US,D,20191213,000000,27.24,27.39,27.16,27.34,103835,0
+USB_P.US,D,20191216,000000,27.44,27.47,27.35,27.41,12551,0
+USB_P.US,D,20191217,000000,27.4785,27.51,27.31,27.45,55619,0
+USB_P.US,D,20191218,000000,27.47,27.6984,27.38,27.691,36123,0
+USB_P.US,D,20191219,000000,27.7,27.74,27.59,27.7067,24602,0
+USB_P.US,D,20191220,000000,27.74,27.85,27.7,27.7746,38446,0
+USB_P.US,D,20191223,000000,27.8,27.87,27.7,27.87,18780,0
+USB_P.US,D,20191224,000000,27.89,27.95,27.8101,27.8701,28350,0
+USB_P.US,D,20191226,000000,27.9,27.9,27.87,27.88,6038,0
+USB_P.US,D,20191227,000000,27.93,27.93,27.78,27.78,19036,0
+USB_P.US,D,20191230,000000,27.56,27.56,27.42,27.45,44580,0
+USB_P.US,D,20191231,000000,27.44,27.47,27.31,27.42,40169,0
+USB_P.US,D,20200102,000000,27.54,27.92,27.48,27.87,100054,0
+USB_P.US,D,20200103,000000,27.73,27.92,27.73,27.83,45918,0
+USB_P.US,D,20200106,000000,27.84,27.9,27.76,27.86,12781,0
+USB_P.US,D,20200107,000000,27.89,27.89,27.755,27.78,22866,0
+USB_P.US,D,20200108,000000,27.74,27.86,27.725,27.82,66851,0
+USB_P.US,D,20200109,000000,27.83,27.9,27.786,27.9,37845,0
+USB_P.US,D,20200110,000000,27.85,28.14,27.85,28.124,27493,0
+USB_P.US,D,20200113,000000,28.09,28.27,28.0146,28.23,22771,0
+USB_P.US,D,20200114,000000,28.27,28.27,28.0917,28.22,27393,0
+USB_P.US,D,20200115,000000,28.24,28.27,28.105,28.18,19439,0
+USB_P.US,D,20200116,000000,28.21,28.2504,27.96,28.09,48008,0
+USB_P.US,D,20200117,000000,28.16,28.19,28,28.06,21258,0
+USB_P.US,D,20200121,000000,28.12,28.12,27.91,28.02,16664,0
+USB_P.US,D,20200122,000000,28.09,28.09,27.99,28.02,100557,0
+USB_P.US,D,20200123,000000,28.03,28.035,27.9,27.95,44954,0
+USB_P.US,D,20200124,000000,27.93,27.95,27.74,27.83,28479,0
+USB_P.US,D,20200127,000000,27.79,27.89,27.65,27.72,35139,0
+USB_P.US,D,20200128,000000,27.8,27.8,27.66,27.69,22560,0
+USB_P.US,D,20200129,000000,27.88,27.88,27.68,27.7,271121,0
+USB_P.US,D,20200130,000000,27.77,27.77,27.7113,27.73,40402,0
+USB_P.US,D,20200131,000000,27.83,27.91,27.82,27.83,40607,0
+USB_P.US,D,20200203,000000,27.91,28.07,27.83,27.96,17842,0
+USB_P.US,D,20200204,000000,27.99,28.05,27.949,27.98,32041,0
+USB_P.US,D,20200205,000000,28.13,28.13,27.92,28.045,32318,0
+USB_P.US,D,20200206,000000,28.08,28.17,28,28.16,13805,0
+USB_P.US,D,20200207,000000,28.18,28.215,28.13,28.14,46415,0
+USB_P.US,D,20200210,000000,28.23,28.23,28.15,28.195,18955,0
+USB_P.US,D,20200211,000000,28.28,28.28,28.18,28.18,34206,0
+USB_P.US,D,20200212,000000,28.28,28.28,28.02,28.02,20240,0
+USB_P.US,D,20200213,000000,28.14,28.14,27.948,27.9689,17574,0
+USB_P.US,D,20200214,000000,28.04,28.08,27.9876,28.05,31417,0
+USB_P.US,D,20200218,000000,28.06,28.08,27.95,27.95,19061,0
+USB_P.US,D,20200219,000000,28.05,28.05,27.69,27.69,27924,0
+USB_P.US,D,20200220,000000,27.76,27.96,27.7,27.8504,21405,0
+USB_P.US,D,20200221,000000,27.92,27.977,27.705,27.705,16345,0
+USB_P.US,D,20200224,000000,27.37,27.54,27.37,27.4,37279,0
+USB_P.US,D,20200225,000000,27.45,27.51,26.96,26.98,48275,0
+USB_P.US,D,20200226,000000,26.85,27.28,26.85,27.17,86715,0
+USB_P.US,D,20200227,000000,27.12,27.39,27,27.11,144995,0
+USB_P.US,D,20200228,000000,27.11,27.26,26.87,26.98,120127,0
+USB_P.US,D,20200302,000000,27.14,27.3083,27.02,27.28,57006,0
+USB_P.US,D,20200303,000000,27.28,27.68,27.19,27.25,23996,0
+USB_P.US,D,20200304,000000,27.57,27.66,27.36,27.58,13209,0
+USB_P.US,D,20200305,000000,27.39,27.55,27.32,27.4,47179,0
+USB_P.US,D,20200306,000000,27.33,27.36,26.98,27.2,30010,0
+USB_P.US,D,20200309,000000,26.55,26.7382,26.22,26.3,47598,0
+USB_P.US,D,20200310,000000,26.61,26.619,26.3863,26.51,41472,0
+USB_P.US,D,20200311,000000,26.2,26.331,26,26.21,43420,0
+USB_P.US,D,20200312,000000,25.87,25.87,24.76,25,114603,0
+USB_P.US,D,20200313,000000,25.31,25.88,25,25.88,109842,0
+USB_P.US,D,20200316,000000,24.99,25.4146,24.5,24.85,113898,0
+USB_P.US,D,20200317,000000,24.5,25.14,24.31,24.89,115860,0
+USB_P.US,D,20200318,000000,23.89,24.685,22.47,23.12,116948,0
+USB_P.US,D,20200319,000000,22.55,24.96,18.55,24.2,203453,0
+USB_P.US,D,20200320,000000,24.16,26.26,24.0148,24.51,99073,0
+USB_P.US,D,20200323,000000,24.79,24.79,22.06,22.76,183226,0
+USB_P.US,D,20200324,000000,23.76,24.91,23.33,24.9,233248,0
+USB_P.US,D,20200325,000000,24.88,26.26,24.6447,25.35,128270,0
+USB_P.US,D,20200326,000000,25.97,26.27,25.61,25.85,103539,0
+USB_P.US,D,20200327,000000,25.75,25.75,24.88,25.12,143031,0
+USB_P.US,D,20200330,000000,25.05,25.2719,24.51,25,52790,0
+USB_P.US,D,20200331,000000,25.2,25.35,24.92,24.92,191034,0
+USB_P.US,D,20200401,000000,24.63,25.28,24.5,25.17,568643,0
+USB_P.US,D,20200402,000000,25.1,25.25,24.75,25.2,124544,0
+USB_P.US,D,20200403,000000,25.2,25.2009,24.91,25.14,49570,0
+USB_P.US,D,20200406,000000,25.44,25.81,25.29,25.76,38809,0
+USB_P.US,D,20200407,000000,26.16,26.16,25.614,26,30900,0
+USB_P.US,D,20200408,000000,25.91,26.7466,25.89,26.226,27906,0
+USB_P.US,D,20200409,000000,26.89,27.15,26.74,26.97,46246,0
+USB_P.US,D,20200413,000000,27,27,26.05,26.34,53517,0
+USB_P.US,D,20200414,000000,26.35,26.7199,26.35,26.6,28202,0
+USB_P.US,D,20200415,000000,26.44,26.55,26.1304,26.44,106405,0
+USB_P.US,D,20200416,000000,26.56,26.6652,26.4393,26.57,112615,0
+USB_P.US,D,20200417,000000,26.81,26.81,26.5,26.55,133791,0
+USB_P.US,D,20200420,000000,26.53,26.56,26.29,26.39,128441,0
+USB_P.US,D,20200421,000000,26.33,26.33,25.94,26.07,358670,0
+USB_P.US,D,20200422,000000,26.15,26.2,25.93,26,152955,0
+USB_P.US,D,20200423,000000,26.15,26.18,25.97,25.97,78392,0
+USB_P.US,D,20200424,000000,26.3,26.3,25.962,26.01,301949,0
+USB_P.US,D,20200427,000000,26.19,26.22,26.0149,26.06,49371,0
+USB_P.US,D,20200428,000000,26.2,26.2,26.07,26.155,52594,0
+USB_P.US,D,20200429,000000,26.31,26.36,26.13,26.29,54939,0
+USB_P.US,D,20200430,000000,26.37,26.5,26.18,26.5,79020,0
+USB_P.US,D,20200501,000000,26.35,26.43,26.1662,26.43,62012,0
+USB_P.US,D,20200504,000000,26.42,26.55,26.35,26.54,61032,0
+USB_P.US,D,20200505,000000,26.56,26.59,26.47,26.528,40135,0
+USB_P.US,D,20200506,000000,26.53,26.53,26.36,26.415,55209,0
+USB_P.US,D,20200507,000000,26.53,26.53,26.41,26.44,48086,0
+USB_P.US,D,20200508,000000,26.46,26.5625,26.42,26.49,135496,0
+USB_P.US,D,20200511,000000,26.44,26.53,26.4,26.43,101307,0
+USB_P.US,D,20200512,000000,26.55,26.61,26.475,26.59,58766,0
+USB_P.US,D,20200513,000000,26.59,26.59,26.36,26.48,59404,0
+USB_P.US,D,20200514,000000,26.43,26.4496,25.7318,26.27,95478,0
+USB_P.US,D,20200515,000000,26.32,26.43,26.21,26.31,16106,0
+USB_P.US,D,20200518,000000,26.5,26.62,26.34,26.39,36264,0
+USB_P.US,D,20200519,000000,26.53,26.68,26.4545,26.67,31054,0
+USB_P.US,D,20200520,000000,26.68,26.83,26.65,26.81,17351,0
+USB_P.US,D,20200521,000000,26.86,27.09,26.8501,27.065,38124,0
+USB_P.US,D,20200522,000000,27.14,27.19,27.07,27.13,17672,0
+USB_P.US,D,20200526,000000,27.49,27.5,27.19,27.22,26290,0
+USB_P.US,D,20200527,000000,27.39,27.4546,27.2,27.36,48935,0
+USB_P.US,D,20200528,000000,27.5,27.5,27.11,27.27,100377,0
+USB_P.US,D,20200529,000000,27.32,27.34,27.12,27.33,32479,0
+USB_P.US,D,20200601,000000,27.33,27.4,27.24,27.34,35879,0
+USB_P.US,D,20200602,000000,27.39,27.4,27.17,27.4,53063,0
+USB_P.US,D,20200603,000000,27.37,27.37,27.2,27.29,30218,0
+USB_P.US,D,20200604,000000,27.32,27.32,27.11,27.15,101034,0
+USB_P.US,D,20200605,000000,27.44,27.44,27.03,27.04,103121,0
+USB_P.US,D,20200608,000000,27.08,27.25,27.0746,27.25,25014,0
+USB_P.US,D,20200609,000000,27.3,27.3,27.115,27.26,17010,0
+USB_P.US,D,20200610,000000,27.3,27.3,26.99,27.19,45980,0
+USB_P.US,D,20200611,000000,27.01,27.01,26.41,26.65,109543,0
+USB_P.US,D,20200612,000000,26.79,26.99,26.54,26.54,40072,0
+USB_P.US,D,20200615,000000,26.55,26.683,26.5,26.6105,55081,0
+USB_P.US,D,20200616,000000,26.83,26.83,26.58,26.72,186695,0
+USB_P.US,D,20200617,000000,26.82,26.82,26.61,26.75,156739,0
+USB_P.US,D,20200618,000000,26.75,26.79,26.63,26.76,82137,0
+USB_P.US,D,20200619,000000,26.76,26.77,26.65,26.69,54178,0
+USB_P.US,D,20200622,000000,26.74,26.74,26.52,26.52,34567,0
+USB_P.US,D,20200623,000000,26.68,26.8,26.56,26.62,82551,0
+USB_P.US,D,20200624,000000,26.66,26.66,26.48,26.56,87930,0
+USB_P.US,D,20200625,000000,26.59,26.645,26.515,26.55,86011,0
+USB_P.US,D,20200626,000000,26.62,26.62,26.45,26.52,38951,0
+USB_P.US,D,20200629,000000,26.25,26.25,26.11,26.24,61817,0
+USB_P.US,D,20200630,000000,26.24,26.24,26.07,26.1,198724,0
+USB_P.US,D,20200701,000000,26.16,26.3,26.12,26.205,89959,0
+USB_P.US,D,20200702,000000,26.25,26.37,26.2476,26.35,39886,0
+USB_P.US,D,20200706,000000,26.48,26.57,26.36,26.4,16098,0
+USB_P.US,D,20200707,000000,26.44,26.67,26.4359,26.61,105046,0
+USB_P.US,D,20200708,000000,26.68,26.72,26.6,26.68,100217,0
+USB_P.US,D,20200709,000000,26.73,26.74,26.45,26.61,118456,0
+USB_P.US,D,20200710,000000,26.66,26.71,26.53,26.71,103222,0
+USB_P.US,D,20200713,000000,26.75,26.83,26.63,26.65,58919,0
+USB_P.US,D,20200714,000000,26.67,26.81,26.63,26.64,61866,0
+USB_P.US,D,20200715,000000,26.75,26.75,26.58,26.69,300006,0
+USB_P.US,D,20200716,000000,26.69,26.9407,26.69,26.94,37462,0
+USB_P.US,D,20200717,000000,27.02,27.14,26.76,26.98,145279,0
+USB_P.US,D,20200720,000000,27.07,27.14,27,27.12,30031,0
+USB_P.US,D,20200721,000000,27.22,27.2399,27.01,27.01,160457,0
+USB_P.US,D,20200722,000000,27.11,27.11,26.92,26.95,226394,0
+USB_P.US,D,20200723,000000,26.99,27.07,26.94,26.94,57986,0
+USB_P.US,D,20200724,000000,26.99,27.05,26.46,26.98,55472,0
+USB_P.US,D,20200727,000000,27.02,27.1165,26.99,27.01,46917,0
+USB_P.US,D,20200728,000000,27.06,27.125,26.96,26.96,159051,0
+USB_P.US,D,20200729,000000,27.07,27.23,27.07,27.23,80090,0
+USB_P.US,D,20200730,000000,27.22,27.36,27.16,27.25,88109,0
+USB_P.US,D,20200731,000000,27.4,27.49,27.35,27.49,43899,0
+USB_P.US,D,20200803,000000,27.44,27.48,27.3232,27.35,133042,0
+USB_P.US,D,20200804,000000,27.43,27.45,27.28,27.41,205839,0
+USB_P.US,D,20200805,000000,27.49,27.49,27.2301,27.24,82043,0
+USB_P.US,D,20200806,000000,27.17,27.3054,27.13,27.18,88933,0
+USB_P.US,D,20200807,000000,27.18,27.19,27.0807,27.19,39112,0
+USB_P.US,D,20200810,000000,27.28,27.29,27.16,27.16,98870,0
+USB_P.US,D,20200811,000000,27.27,27.32,27.13,27.25,30828,0
+USB_P.US,D,20200812,000000,27.27,27.46,27.2236,27.31,196796,0
+USB_P.US,D,20200813,000000,27.46,27.56,27.4338,27.54,34470,0
+USB_P.US,D,20200814,000000,27.54,27.54,27.32,27.45,28331,0
+USB_P.US,D,20200817,000000,27.52,27.62,27.4436,27.54,34514,0
+USB_P.US,D,20200818,000000,27.61,27.79,27.5914,27.79,37721,0
+USB_P.US,D,20200819,000000,27.8,27.86,27.69,27.76,22685,0
+USB_P.US,D,20200820,000000,27.79,27.98,27.79,27.97,33423,0
+USB_P.US,D,20200821,000000,27.97,27.98,27.85,27.89,25813,0
+USB_P.US,D,20200824,000000,28.03,28.18,27.937,28.1,32137,0
+USB_P.US,D,20200825,000000,28.15,28.2,28.05,28.06,70838,0
+USB_P.US,D,20200826,000000,28.17,28.21,28.07,28.16,81095,0
+USB_P.US,D,20200827,000000,28.2,28.4,28.2,28.37,24834,0
+USB_P.US,D,20200828,000000,28.46,28.48,28.23,28.2799,20447,0
+USB_P.US,D,20200831,000000,28.39,28.39,28,28,83181,0
+USB_P.US,D,20200901,000000,28.18,28.2,28.02,28.09,57178,0
+USB_P.US,D,20200902,000000,28.19,28.2,27.89,28,61164,0
+USB_P.US,D,20200903,000000,28.07,28.07,27.75,27.99,34029,0
+USB_P.US,D,20200904,000000,28,28,27.6,27.66,19283,0
+USB_P.US,D,20200908,000000,27.66,27.725,27.49,27.495,32716,0
+USB_P.US,D,20200909,000000,27.5,27.7299,27.47,27.55,36618,0
+USB_P.US,D,20200910,000000,27.73,27.8699,27.6933,27.82,30625,0
+USB_P.US,D,20200911,000000,27.82,27.8736,27.7,27.76,36277,0
+USB_P.US,D,20200914,000000,27.85,27.97,27.8,27.81,37565,0
+USB_P.US,D,20200915,000000,28.01,28.01,27.73,27.8,54212,0
+USB_P.US,D,20200916,000000,27.95,27.95,27.67,27.69,61108,0
+USB_P.US,D,20200917,000000,27.66,27.7,27.64,27.68,33914,0
+USB_P.US,D,20200918,000000,27.74,27.74,27.49,27.62,58828,0
+USB_P.US,D,20200921,000000,27.53,27.53,27.24,27.43,50060,0
+USB_P.US,D,20200922,000000,27.43,27.48,27.25,27.35,150583,0
+USB_P.US,D,20200923,000000,27.42,27.45,27.07,27.14,66292,0
+USB_P.US,D,20200924,000000,27.18,27.18,26.96,27.03,45091,0
+USB_P.US,D,20200925,000000,27.15,27.39,27.05,27.39,159846,0
+USB_P.US,D,20200928,000000,27.46,27.58,27.39,27.49,105642,0
+USB_P.US,D,20200929,000000,27.28,27.3,27.05,27.15,57113,0
+USB_P.US,D,20200930,000000,27.15,27.2508,26.97,27,109452,0
+USB_P.US,D,20201001,000000,27.04,27.19,27,27.09,186208,0
+USB_P.US,D,20201002,000000,26.99,27.13,26.95,27.11,62462,0
+USB_P.US,D,20201005,000000,27.14,27.34,27.14,27.31,84529,0
+USB_P.US,D,20201006,000000,27.31,27.42,27.195,27.32,160178,0
+USB_P.US,D,20201007,000000,27.37,27.52,27.33,27.52,91507,0
+USB_P.US,D,20201008,000000,27.52,27.59,27.37,27.45,111206,0
+USB_P.US,D,20201009,000000,27.52,27.52,27.375,27.42,33456,0
+USB_P.US,D,20201012,000000,27.46,27.57,27.42,27.56,38216,0
+USB_P.US,D,20201013,000000,27.55,27.72,27.45,27.71,70248,0
+USB_P.US,D,20201014,000000,27.72,27.72,27.55,27.58,42441,0
+USB_P.US,D,20201015,000000,27.54,27.71,27.4981,27.69,31243,0
+USB_P.US,D,20201016,000000,27.75,27.82,27.665,27.7,24788,0
+USB_P.US,D,20201019,000000,27.79,27.79,27.54,27.63,18881,0
+USB_P.US,D,20201020,000000,27.6,27.72,27.46,27.5,57864,0
+USB_P.US,D,20201021,000000,27.62,27.77,27.31,27.38,67438,0
+USB_P.US,D,20201022,000000,27.39,27.48,27.25,27.48,40332,0
+USB_P.US,D,20201023,000000,27.51,27.51,27.34,27.48,66064,0
+USB_P.US,D,20201026,000000,27.34,27.48,27.34,27.41,30025,0
+USB_P.US,D,20201027,000000,27.44,27.46,27.325,27.46,40338,0
+USB_P.US,D,20201028,000000,27.34,27.35,27,27.04,45603,0
+USB_P.US,D,20201029,000000,27.12,27.175,26.88,26.88,32503,0
+USB_P.US,D,20201030,000000,26.97,27.04,26.9,27.01,87114,0
+USB_P.US,D,20201102,000000,27.09,27.32,27.09,27.17,29531,0
+USB_P.US,D,20201103,000000,27.19,27.34,27.18,27.18,26205,0
+USB_P.US,D,20201104,000000,27.38,27.46,27.3625,27.43,15670,0
+USB_P.US,D,20201105,000000,27.49,27.58,27.465,27.54,19148,0
+USB_P.US,D,20201106,000000,27.54,27.54,27.35,27.37,17566,0
+USB_P.US,D,20201109,000000,27.55,27.7701,27.55,27.64,24958,0
+USB_P.US,D,20201110,000000,27.64,27.69,27.52,27.59,28449,0
+USB_P.US,D,20201111,000000,27.6,27.608,27.5,27.58,19947,0
+USB_P.US,D,20201112,000000,27.6,27.64,27.53,27.61,20612,0
+USB_P.US,D,20201113,000000,27.55,27.6399,27.51,27.62,34423,0
+USB_P.US,D,20201116,000000,27.7,28.22,27.65,28.07,94906,0
+USB_P.US,D,20201117,000000,28.02,28.1,27.95,28.07,39645,0
+USB_P.US,D,20201118,000000,28.01,28.13,27.95,27.96,60409,0
+USB_P.US,D,20201119,000000,28,28.15,27.9,28.08,30870,0
+USB_P.US,D,20201120,000000,28.14,28.22,28.08,28.09,33944,0
+USB_P.US,D,20201123,000000,28.16,28.44,28.16,28.28,39123,0
+USB_P.US,D,20201124,000000,28.37,28.45,28.26,28.26,19029,0
+USB_P.US,D,20201125,000000,28.32,28.37,28.18,28.3,46517,0
+USB_P.US,D,20201127,000000,28.33,28.36,28.23,28.24,17055,0
+USB_P.US,D,20201130,000000,28.23,28.2799,28.13,28.19,71380,0
+USB_P.US,D,20201201,000000,28.27,28.3004,28.185,28.25,28826,0
+USB_P.US,D,20201202,000000,28.23,28.43,28.21,28.25,40185,0
+USB_P.US,D,20201203,000000,28.37,28.42,28.26,28.42,24389,0
+USB_P.US,D,20201204,000000,28.44,28.5,28.43,28.46,19997,0
+USB_P.US,D,20201207,000000,28.5,28.62,28.47,28.52,41532,0
+USB_P.US,D,20201208,000000,28.57,28.73,28.4986,28.73,50586,0
+USB_P.US,D,20201209,000000,28.78,28.78,28.67,28.73,34813,0
+USB_P.US,D,20201210,000000,28.72,28.79,28.63,28.69,29608,0
+USB_P.US,D,20201211,000000,28.71,28.81,28.59,28.65,34183,0
+USB_P.US,D,20201214,000000,28.75,28.88,28.67,28.67,43008,0
+USB_P.US,D,20201215,000000,28.73,28.78,28.67,28.76,59734,0
+USB_P.US,D,20201216,000000,28.77,28.78,28.6583,28.67,76069,0
+USB_P.US,D,20201217,000000,28.8,28.81,28.7,28.73,123986,0
+USB_P.US,D,20201218,000000,28.75,28.75,28.62,28.7,33205,0
+USB_P.US,D,20201221,000000,28.7,28.8299,28.65,28.66,32636,0
+USB_P.US,D,20201222,000000,28.76,28.76,28.43,28.495,58309,0
+USB_P.US,D,20201223,000000,28.45,28.57,28.4,28.515,27704,0
+USB_P.US,D,20201224,000000,28.57,28.65,28.49,28.59,13370,0
+USB_P.US,D,20201228,000000,28.59,28.72,28.59,28.65,40383,0
+USB_P.US,D,20201229,000000,28.71,28.72,28.66,28.7,61209,0
+USB_P.US,D,20201230,000000,28.43,28.53,28.35,28.48,14079,0
+USB_P.US,D,20201231,000000,28.49,28.585,28.38,28.49,51187,0
+USB_P.US,D,20210104,000000,28.5,28.5,28.11,28.19,38022,0
+USB_P.US,D,20210105,000000,28.16,28.2945,28.01,28.15,84066,0
+USB_P.US,D,20210106,000000,28.15,28.15,27.4,27.6,60410,0
+USB_P.US,D,20210107,000000,27.72,27.7248,27.225,27.25,103188,0
+USB_P.US,D,20210108,000000,27.2,27.3,27.01,27.09,68240,0
+USB_P.US,D,20210111,000000,27.08,27.24,26.985,27.09,83357,0
+USB_P.US,D,20210112,000000,27.15,27.15,26.895,27.09,43772,0
+USB_P.US,D,20210113,000000,27.22,27.54,26.94,27.3,45334,0
+USB_P.US,D,20210114,000000,27.4,27.55,27.22,27.42,44667,0
+USB_P.US,D,20210115,000000,27.57,27.59,27.22,27.37,92288,0
+USB_P.US,D,20210119,000000,27.52,27.62,27.41,27.55,35605,0
+USB_P.US,D,20210120,000000,27.71,27.71,27.56,27.61,45183,0
+USB_P.US,D,20210121,000000,27.63,27.69,27.51,27.54,17958,0
+USB_P.US,D,20210122,000000,27.63,27.74,27.48,27.51,60375,0
+USB_P.US,D,20210125,000000,27.59,27.65,27.47,27.55,19082,0
+USB_P.US,D,20210126,000000,27.6,27.6125,27.47,27.55,26681,0
+USB_P.US,D,20210127,000000,27.5,27.64,27.24,27.26,24841,0
+USB_P.US,D,20210128,000000,27.37,27.42,27.16,27.3,58904,0
+USB_P.US,D,20210129,000000,27.35,27.35,27.11,27.26,54008,0
+USB_P.US,D,20210201,000000,27.33,27.525,27.24,27.45,31764,0
+USB_P.US,D,20210202,000000,27.45,27.66,27.35,27.5,43103,0
+USB_P.US,D,20210203,000000,27.53,27.6191,27.22,27.27,66169,0
+USB_P.US,D,20210204,000000,27.34,27.35,27.2286,27.28,46000,0
+USB_P.US,D,20210205,000000,27.38,27.46,27.3,27.46,27832,0
+USB_P.US,D,20210208,000000,27.35,27.5213,27.2981,27.49,12177,0
+USB_P.US,D,20210209,000000,27.49,27.66,27.331,27.63,50590,0
+USB_P.US,D,20210210,000000,27.66,27.97,27.52,27.61,57370,0
+USB_P.US,D,20210211,000000,27.74,27.74,27.52,27.53,46212,0
+USB_P.US,D,20210212,000000,27.47,27.58,27.285,27.35,58742,0
+USB_P.US,D,20210216,000000,27.35,27.35,27.1,27.1,47217,0
+USB_P.US,D,20210217,000000,27.19,27.27,27,27,58369,0
+USB_P.US,D,20210218,000000,27.08,27.08,26.765,26.9058,22058,0
+USB_P.US,D,20210219,000000,26.9,26.99,26.75,26.97,39820,0
+USB_P.US,D,20210222,000000,26.98,26.98,26.76,26.84,29168,0
+USB_P.US,D,20210223,000000,26.93,26.93,26.7,26.78,31952,0
+USB_P.US,D,20210224,000000,26.83,26.83,26.64,26.66,33747,0
+USB_P.US,D,20210225,000000,26.7,26.7,26.29,26.547,46320,0
+USB_P.US,D,20210226,000000,26.7,26.98,26.47,26.98,53970,0
+USB_P.US,D,20210301,000000,27.18,27.18,26.88,27.15,22093,0
+USB_P.US,D,20210302,000000,27.15,27.15,26.9136,27.02,19274,0
+USB_P.US,D,20210303,000000,27.11,27.13,26.74,27.13,16672,0
+USB_P.US,D,20210304,000000,27.13,27.28,26.93,27.08,40026,0
+USB_P.US,D,20210305,000000,27.1,27.3,27.02,27.07,18396,0
+USB_P.US,D,20210308,000000,27.15,27.31,27.1,27.3,16098,0
+USB_P.US,D,20210309,000000,27.38,27.39,27.1753,27.39,15481,0
+USB_P.US,D,20210310,000000,27.39,27.446,27.31,27.34,20852,0
+USB_P.US,D,20210311,000000,27.35,27.58,27.34,27.5,21437,0
+USB_P.US,D,20210312,000000,27.48,27.48,27.2066,27.29,76165,0
+USB_P.US,D,20210315,000000,27.3,27.42,27.23,27.35,72138,0
+USB_P.US,D,20210316,000000,27.47,27.6,27.4,27.4,23915,0
+USB_P.US,D,20210317,000000,27.46,27.54,27.3209,27.45,44981,0
+USB_P.US,D,20210318,000000,27.43,27.43,27.17,27.22,34629,0
+USB_P.US,D,20210319,000000,27.34,27.45,27.1259,27.45,18405,0
+USB_P.US,D,20210322,000000,27.55,27.6301,27.31,27.55,39091,0
+USB_P.US,D,20210323,000000,27.73,27.73,27.5084,27.54,26249,0
+USB_P.US,D,20210324,000000,27.69,27.76,27.57,27.7,32626,0
+USB_P.US,D,20210325,000000,27.77,27.77,27.59,27.6899,19682,0
+USB_P.US,D,20210326,000000,27.71,27.71,27.58,27.63,19877,0
+USB_P.US,D,20210329,000000,27.53,27.62,27.5,27.52,19914,0
+USB_P.US,D,20210330,000000,27.27,27.43,27.25,27.43,38949,0
+USB_P.US,D,20210331,000000,27.47,27.53,27.41,27.42,29765,0
+USB_P.US,D,20210401,000000,27.5,27.68,27.485,27.655,22441,0
+USB_P.US,D,20210405,000000,27.71,27.72,27.56,27.69,33274,0
+USB_P.US,D,20210406,000000,27.69,27.8861,27.6,27.77,44948,0
+USB_P.US,D,20210407,000000,27.84,27.89,27.73,27.89,31117,0
+USB_P.US,D,20210408,000000,27.89,27.95,27.7401,27.92,44649,0
+USB_P.US,D,20210409,000000,27.95,27.991,27.85,27.88,13235,0
+USB_P.US,D,20210412,000000,27.94,27.98,27.88,27.92,12627,0
+USB_P.US,D,20210413,000000,27.92,28.01,27.915,27.92,16649,0
+USB_P.US,D,20210414,000000,27.94,28.07,27.93,28.02,19772,0
+USB_P.US,D,20210415,000000,28.07,28.11,27.935,28.11,30689,0
+USB_P.US,D,20210416,000000,28.07,28.11,27.93,27.93,25924,0
+USB_P.US,D,20210419,000000,27.94,28.06,27.87,27.9578,9513,0
+USB_P.US,D,20210420,000000,28.01,28.08,27.8906,27.91,13435,0
+USB_P.US,D,20210421,000000,27.98,28.11,27.94,28.07,19368,0
+USB_P.US,D,20210422,000000,28.07,28.07,27.93,27.94,31176,0
+USB_P.US,D,20210423,000000,28,28.07,27.9799,28.0066,21900,0
+USB_P.US,D,20210426,000000,28.05,28.06,28,28,15865,0
+USB_P.US,D,20210427,000000,28.09,28.1,28,28.02,23272,0
+USB_P.US,D,20210428,000000,28.08,28.09,27.98,28.01,21850,0
+USB_P.US,D,20210429,000000,28.04,28.13,27.92,28.086,29050,0
+USB_P.US,D,20210430,000000,28.05,28.13,27.89,27.89,96888,0
+USB_P.US,D,20210503,000000,27.93,28.01,27.88,27.9657,42874,0
+USB_P.US,D,20210504,000000,27.96,28.08,27.9317,28.08,14628,0
+USB_P.US,D,20210505,000000,28.08,28.0963,27.77,27.86,62980,0
+USB_P.US,D,20210506,000000,27.93,27.98,27.77,27.84,24217,0
+USB_P.US,D,20210507,000000,27.92,28.0539,27.919,28.05,30544,0
+USB_P.US,D,20210510,000000,28.11,28.11,27.97,28,56955,0
+USB_P.US,D,20210511,000000,27.89,27.95,27.8,27.88,39540,0
+USB_P.US,D,20210512,000000,27.84,27.84,27.54,27.57,42638,0
+USB_P.US,D,20210513,000000,27.72,27.95,27.6799,27.72,23967,0
+USB_P.US,D,20210514,000000,27.86,28,27.86,27.97,32043,0
+USB_P.US,D,20210517,000000,27.94,27.98,27.83,27.88,10414,0
+USB_P.US,D,20210518,000000,27.88,27.94,27.81,27.91,18657,0
+USB_P.US,D,20210519,000000,27.77,27.9388,27.73,27.92,23709,0
+USB_P.US,D,20210520,000000,27.94,28.1,27.88,28.1,24128,0
+USB_P.US,D,20210521,000000,28.02,28.1599,28,28.12,26149,0
+USB_P.US,D,20210524,000000,28.19,28.24,28.11,28.14,22321,0
+USB_P.US,D,20210525,000000,28.17,28.23,28.13,28.13,15561,0
+USB_P.US,D,20210526,000000,28.17,28.17,28.04,28.04,12547,0
+USB_P.US,D,20210527,000000,28.1,28.14,28.02,28.08,6993,0
+USB_P.US,D,20210528,000000,28.13,28.22,28.08,28.22,29391,0
+USB_P.US,D,20210601,000000,28.24,28.25,28.18,28.23,19219,0
+USB_P.US,D,20210602,000000,28.25,28.41,28.25,28.35,22187,0
+USB_P.US,D,20210603,000000,28.35,28.38,28.2251,28.34,22542,0
+USB_P.US,D,20210604,000000,28.39,28.49,28.31,28.45,36455,0
+USB_P.US,D,20210607,000000,28.48,28.48,28.4,28.41,12354,0
+USB_P.US,D,20210608,000000,28.42,28.5,28.3491,28.37,25527,0
+USB_P.US,D,20210609,000000,28.47,28.6,28.4,28.46,19832,0
+USB_P.US,D,20210610,000000,28.54,28.57,28.37,28.48,36407,0
+USB_P.US,D,20210611,000000,28.48,28.51,28.38,28.5,17929,0
+USB_P.US,D,20210614,000000,28.51,28.51,28.36,28.49,40700,0
+USB_P.US,D,20210615,000000,28.49,28.56,28.4565,28.53,20650,0
+USB_P.US,D,20210616,000000,28.59,28.59,28.39,28.43,82984,0
+USB_P.US,D,20210617,000000,28.45,28.59,28.43,28.49,24604,0
+USB_P.US,D,20210618,000000,28.49,28.57,28.4,28.44,80605,0
+USB_P.US,D,20210621,000000,28.51,28.51,28.45,28.48,14771,0
+USB_P.US,D,20210622,000000,28.42,28.6,28.42,28.6,38881,0
+USB_P.US,D,20210623,000000,28.54,28.7138,28.45,28.55,57591,0
+USB_P.US,D,20210624,000000,28.53,28.59,28.45,28.52,49371,0
+USB_P.US,D,20210625,000000,28.52,28.64,28.35,28.39,29279,0
+USB_P.US,D,20210628,000000,28.4,28.445,28.26,28.38,52012,0
+USB_P.US,D,20210629,000000,28.08,28.22,28.06,28.18,27596,0
+USB_P.US,D,20210630,000000,28.18,28.21,28.06,28.17,143616,0
+USB_P.US,D,20210701,000000,28.18,28.1801,28.07,28.08,21640,0
+USB_P.US,D,20210702,000000,28.08,28.1347,28.05,28.05,22280,0
+USB_P.US,D,20210706,000000,28.12,28.12,28.04,28.06,14659,0
+USB_P.US,D,20210707,000000,28.11,28.12,28.0101,28.12,30942,0
+USB_P.US,D,20210708,000000,28.07,28.07,27.93,28.02,14366,0
+USB_P.US,D,20210709,000000,28.07,28.11,28.04,28.04,14255,0
+USB_P.US,D,20210712,000000,27.93,28.06,27.93,28.03,15085,0
+USB_P.US,D,20210713,000000,28.06,28.07,27.91,27.91,19498,0
+USB_P.US,D,20210714,000000,28.02,28.05,27.93,28.05,16884,0
+USB_P.US,D,20210715,000000,28.05,28.05,27.82,27.9,48423,0
+USB_P.US,D,20210716,000000,27.96,27.9778,27.88,27.88,12794,0
+USB_P.US,D,20210719,000000,27.89,27.89,27.68,27.81,26752,0
+USB_P.US,D,20210720,000000,27.83,27.9,27.77,27.79,29413,0
+USB_P.US,D,20210721,000000,27.79,27.86,27.79,27.83,13201,0
+USB_P.US,D,20210722,000000,27.82,27.82,27.715,27.735,22070,0
+USB_P.US,D,20210723,000000,27.76,27.81,27.76,27.7794,21426,0
+USB_P.US,D,20210726,000000,27.8,27.84,27.71,27.76,12589,0
+USB_P.US,D,20210727,000000,27.82,27.82,27.615,27.76,19232,0
+USB_P.US,D,20210728,000000,27.78,27.84,27.64,27.735,152189,0
+USB_P.US,D,20210729,000000,27.8,27.81,27.744,27.77,20683,0
+USB_P.US,D,20210730,000000,27.76,27.99,27.75,27.89,38460,0
+USB_P.US,D,20210802,000000,27.92,27.94,27.81,27.86,20227,0
+USB_P.US,D,20210803,000000,27.91,27.91,27.74,27.75,41141,0
+USB_P.US,D,20210804,000000,27.83,27.83,27.77,27.8,16068,0
+USB_P.US,D,20210805,000000,27.89,27.9,27.74,27.8,36962,0
+USB_P.US,D,20210806,000000,27.84,27.84,27.73,27.76,26726,0
+USB_P.US,D,20210809,000000,27.81,27.82,27.67,27.74,18823,0
+USB_P.US,D,20210810,000000,27.63,27.68,27.37,27.55,28978,0
+USB_P.US,D,20210811,000000,27.63,27.7,27.54,27.66,16750,0
+USB_P.US,D,20210812,000000,27.65,27.75,27.65,27.7,19880,0
+USB_P.US,D,20210813,000000,27.74,27.74,27.67,27.67,34789,0
+USB_P.US,D,20210816,000000,27.73,27.73,27.63,27.64,11486,0
+USB_P.US,D,20210817,000000,27.7,27.71,27.581,27.68,15068,0
+USB_P.US,D,20210818,000000,27.72,27.72,27.54,27.62,16648,0
+USB_P.US,D,20210819,000000,27.6,27.62,27.52,27.61,7596,0
+USB_P.US,D,20210820,000000,27.55,27.6755,27.55,27.61,16277,0
+USB_P.US,D,20210823,000000,27.62,27.69,27.62,27.62,12261,0
+USB_P.US,D,20210824,000000,27.67,27.69,27.57,27.605,14586,0
+USB_P.US,D,20210825,000000,27.67,27.67,27.55,27.59,22366,0
+USB_P.US,D,20210826,000000,27.61,27.65,27.5,27.5,9192,0
+USB_P.US,D,20210827,000000,27.56,27.7,27.4894,27.57,75186,0
+USB_P.US,D,20210830,000000,27.58,27.71,27.56,27.61,12496,0
+USB_P.US,D,20210831,000000,27.62,27.68,27.59,27.65,37691,0
+USB_P.US,D,20210901,000000,27.71,27.73,27.64,27.73,22060,0
+USB_P.US,D,20210902,000000,27.73,27.73,27.68,27.71,29937,0
+USB_P.US,D,20210903,000000,27.69,27.72,27.64,27.72,24573,0
+USB_P.US,D,20210907,000000,27.7,27.7,27.6,27.65,6246,0
+USB_P.US,D,20210908,000000,27.66,27.68,27.54,27.66,16392,0
+USB_P.US,D,20210909,000000,27.56,27.74,27.53,27.72,28387,0
+USB_P.US,D,20210910,000000,27.67,27.85,27.67,27.8,14395,0
+USB_P.US,D,20210913,000000,27.87,27.87,27.7,27.75,18463,0
+USB_P.US,D,20210914,000000,27.78,27.78,27.66,27.73,16173,0
+USB_P.US,D,20210915,000000,27.73,27.79,27.6601,27.72,11248,0
+USB_P.US,D,20210916,000000,27.76,27.86,27.71,27.79,23051,0
+USB_P.US,D,20210917,000000,27.82,27.91,27.75,27.75,21635,0
+USB_P.US,D,20210920,000000,27.65,27.77,27.6208,27.7,18016,0
+USB_P.US,D,20210921,000000,27.76,27.76,27.64,27.69,33855,0
+USB_P.US,D,20210922,000000,27.75,27.88,27.68,27.76,33990,0
+USB_P.US,D,20210923,000000,27.83,27.83,27.54,27.6,39391,0
+USB_P.US,D,20210924,000000,27.63,27.63,27.37,27.42,20386,0
+USB_P.US,D,20210927,000000,27.29,27.64,27.25,27.29,28532,0
+USB_P.US,D,20210928,000000,27.15,27.22,26.899,27.14,39147,0
+USB_P.US,D,20210929,000000,26.91,27.11,26.8,27.06,23608,0
+USB_P.US,D,20210930,000000,27,27.1399,26.84,26.91,54523,0
+USB_P.US,D,20211001,000000,27.05,27.13,26.86,26.95,14510,0
+USB_P.US,D,20211004,000000,26.87,26.88,26.6,26.64,31324,0
+USB_P.US,D,20211005,000000,26.7,26.7699,26.65,26.72,58135,0
+USB_P.US,D,20211006,000000,26.73,26.87,26.65,26.87,207275,0
+USB_P.US,D,20211007,000000,26.87,26.96,26.77,26.8825,23177,0
+USB_P.US,D,20211008,000000,26.95,27,26.76,26.95,49395,0
+USB_P.US,D,20211011,000000,26.98,26.98,26.79,26.92,11255,0
+USB_P.US,D,20211012,000000,27.03,27.0799,26.9287,27.01,17075,0
+USB_P.US,D,20211013,000000,27.12,27.28,26.92,27.13,21244,0
+USB_P.US,D,20211014,000000,27.17,27.33,27.0514,27.18,43292,0
+USB_P.US,D,20211015,000000,27.26,27.26,27.08,27.19,23834,0
+USB_P.US,D,20211018,000000,27.19,27.19,27.015,27.09,11423,0
+USB_P.US,D,20211019,000000,27.09,27.13,26.9797,27.05,30695,0
+USB_P.US,D,20211020,000000,27.08,27.17,27.08,27.13,21825,0
+USB_P.US,D,20211021,000000,27.18,27.18,27.075,27.11,14448,0
+USB_P.US,D,20211022,000000,27.05,27.19,27.05,27.11,14175,0
+USB_P.US,D,20211025,000000,27.06,27.13,27.03,27.11,28250,0
+USB_P.US,D,20211026,000000,27.17,27.17,27.01,27.08,15321,0
+USB_P.US,D,20211027,000000,27.05,27.17,27.0443,27.06,17707,0
+USB_P.US,D,20211028,000000,27.04,27.15,27.04,27.1,14036,0
+USB_P.US,D,20211029,000000,27.13,27.13,27.06,27.12,56250,0
+USB_P.US,D,20211101,000000,27.15,27.1592,27.045,27.09,20599,0
+USB_P.US,D,20211102,000000,27.03,27.16,27.01,27.12,11869,0
+USB_P.US,D,20211103,000000,27.23,27.25,27.14,27.17,10778,0
+USB_P.US,D,20211104,000000,27.15,27.335,27.15,27.28,22950,0
+USB_P.US,D,20211105,000000,27.31,27.32,27.23,27.25,28928,0
+USB_P.US,D,20211108,000000,27.25,27.34,27.24,27.3,10787,0
+USB_P.US,D,20211109,000000,27.23,27.33,27.19,27.19,34924,0
+USB_P.US,D,20211110,000000,27.12,27.27,26.79,26.83,126472,0
+USB_P.US,D,20211111,000000,26.82,26.9,26.66,26.66,15064,0
+USB_P.US,D,20211112,000000,26.73,26.75,26.63,26.68,36334,0
+USB_P.US,D,20211115,000000,26.71,26.72,26.53,26.64,13609,0
+USB_P.US,D,20211116,000000,26.57,26.75,26.55,26.56,20737,0
+USB_P.US,D,20211117,000000,26.51,26.81,26.4804,26.66,23802,0
+USB_P.US,D,20211118,000000,26.67,26.74,26.52,26.68,47844,0
+USB_P.US,D,20211119,000000,26.73,26.73,26.45,26.48,95620,0
+USB_P.US,D,20211122,000000,26.5,26.5,26.3,26.4,115645,0
+USB_P.US,D,20211123,000000,26.35,26.38,26.25,26.31,28473,0
+USB_P.US,D,20211124,000000,26.32,26.42,26.31,26.34,55754,0
+USB_P.US,D,20211126,000000,26.25,26.28,26.11,26.22,48610,0
+USB_P.US,D,20211129,000000,26.37,26.37,26.17,26.28,163341,0
+USB_P.US,D,20211130,000000,26.22,26.33,26.1513,26.32,95830,0
+USB_P.US,D,20211201,000000,26.33,26.56,26.25,26.34,97656,0
+USB_P.US,D,20211202,000000,26.3,26.44,26.27,26.42,79038,0
+USB_P.US,D,20211203,000000,26.44,26.48,26.32,26.48,124023,0
+USB_P.US,D,20211206,000000,26.47,26.55,26.45,26.55,32129,0
+USB_P.US,D,20211207,000000,26.6,26.75,26.6,26.68,36415,0
+USB_P.US,D,20211208,000000,26.67,26.67,26.55,26.58,63078,0
+USB_P.US,D,20211209,000000,26.61,26.63,26.5601,26.58,8977,0
+USB_P.US,D,20211210,000000,26.63,26.63,26.46,26.57,18049,0
+USB_P.US,D,20211213,000000,26.5,26.61,26.47,26.56,20645,0
+USB_P.US,D,20211214,000000,26.47,26.6,26.4567,26.58,42051,0
+USB_P.US,D,20211215,000000,26.59,26.64,26.47,26.6,25268,0
+USB_P.US,D,20211216,000000,26.6,26.75,26.5501,26.75,34640,0
+USB_P.US,D,20211217,000000,26.63,26.75,26.6,26.65,39228,0
+USB_P.US,D,20211220,000000,26.57,26.62,26.5,26.62,34990,0
+USB_P.US,D,20211221,000000,26.62,26.7344,26.6,26.68,17782,0
+USB_P.US,D,20211222,000000,26.63,26.91,26.63,26.86,34940,0
+USB_P.US,D,20211223,000000,26.87,26.89,26.71,26.8,15952,0
+USB_P.US,D,20211227,000000,26.87,26.88,26.64,26.8,20116,0
+USB_P.US,D,20211228,000000,26.82,26.83,26.6812,26.83,33390,0
+USB_P.US,D,20211229,000000,26.78,26.9,26.765,26.87,32922,0
+USB_P.US,D,20211230,000000,26.51,26.69,26.5,26.67,22720,0
+USB_P.US,D,20211231,000000,26.58,26.66,26.51,26.52,90863,0
+USB_P.US,D,20220103,000000,26.58,26.58,26.3715,26.49,19558,0
+USB_P.US,D,20220104,000000,26.49,26.49,26.2577,26.37,28847,0
+USB_P.US,D,20220105,000000,26.41,26.48,26.21,26.3,59889,0
+USB_P.US,D,20220106,000000,26.39,26.56,26.225,26.48,65301,0
+USB_P.US,D,20220107,000000,26.38,26.57,26.38,26.51,36587,0
+USB_P.US,D,20220110,000000,26.48,26.59,26.34,26.55,35439,0
+USB_P.US,D,20220111,000000,26.58,26.85,26.42,26.69,34951,0
+USB_P.US,D,20220112,000000,26.63,26.744,26.61,26.74,32721,0
+USB_P.US,D,20220113,000000,26.66,26.83,26.66,26.8,10845,0
+USB_P.US,D,20220114,000000,26.75,26.78,26.62,26.74,22483,0
+USB_P.US,D,20220118,000000,26.65,26.67,26.46,26.47,37741,0
+USB_P.US,D,20220119,000000,26.5,26.59,26.47,26.48,39297,0
+USB_P.US,D,20220120,000000,26.58,26.62,26.2921,26.36,49537,0
+USB_P.US,D,20220121,000000,26.28,26.48,26.28,26.43,129634,0
+USB_P.US,D,20220124,000000,26.28,26.41,26.2,26.3,73974,0
+USB_P.US,D,20220125,000000,26.2,26.33,26.2,26.2,69985,0
+USB_P.US,D,20220126,000000,26.25,26.38,25.92,26.07,62619,0
+USB_P.US,D,20220127,000000,26.09,26.155,25.55,25.6,138581,0
+USB_P.US,D,20220128,000000,25.65,25.87,25.6,25.719,84677,0
+USB_P.US,D,20220131,000000,25.79,26.12,25.72,25.99,150235,0
+USB_P.US,D,20220201,000000,25.92,26.1,25.87,26.09,36223,0
+USB_P.US,D,20220202,000000,26.02,26.16,25.94,26.0542,87218,0
+USB_P.US,D,20220203,000000,25.95,26.05,25.8,25.99,55413,0
+USB_P.US,D,20220204,000000,25.91,25.96,25.79,25.91,75842,0
+USB_P.US,D,20220207,000000,25.88,25.9,25.73,25.84,22004,0
+USB_P.US,D,20220208,000000,25.84,25.84,25.64,25.72,45388,0
+USB_P.US,D,20220209,000000,25.75,25.88,25.7,25.83,59089,0
+USB_P.US,D,20220210,000000,25.66,25.96,25.6,25.88,224185,0
+USB_P.US,D,20220211,000000,25.88,25.98,25.68,25.855,61173,0
+USB_P.US,D,20220214,000000,25.75,25.8899,25.75,25.81,74813,0
+USB_P.US,D,20220215,000000,25.96,26.1982,25.75,26.05,33932,0
+USB_P.US,D,20220216,000000,25.94,26.21,25.902,26.21,65228,0
+USB_P.US,D,20220217,000000,26.1,26.3255,26.03,26.06,24570,0
+USB_P.US,D,20220218,000000,26.16,26.239,26.0451,26.11,31243,0
+USB_P.US,D,20220222,000000,26.05,26.17,25.85,25.92,26491,0
+USB_P.US,D,20220223,000000,26.05,26.05,25.79,25.94,41857,0
+USB_P.US,D,20220224,000000,25.75,26.05,25.6313,26.05,37037,0
+USB_P.US,D,20220225,000000,26.07,26.3099,25.8202,26.23,25442,0
+USB_P.US,D,20220228,000000,26.08,26.34,26.08,26.12,39792,0
+USB_P.US,D,20220301,000000,26.1,26.25,26.1,26.16,27736,0
+USB_P.US,D,20220302,000000,26.22,26.22,26.04,26.08,37371,0
+USB_P.US,D,20220303,000000,26.09,26.1239,25.97,25.97,37117,0
+USB_P.US,D,20220304,000000,26.0511,26.0511,25.66,25.71,37597,0
+USB_P.US,D,20220307,000000,25.79,25.79,25.5,25.55,50120,0
+USB_P.US,D,20220308,000000,25.53,25.72,25.429,25.59,33094,0
+USB_P.US,D,20220309,000000,25.69,25.77,25.55,25.65,30857,0
+USB_P.US,D,20220310,000000,25.59,25.7,25.46,25.65,36668,0
+USB_P.US,D,20220311,000000,25.56,25.6584,25.4399,25.52,28850,0
+USB_P.US,D,20220314,000000,25.38,25.43,24.97,25.1645,49182,0
+USB_P.US,D,20220315,000000,25.16,25.36,25.1171,25.36,29298,0
+USB_P.US,D,20220316,000000,25.31,25.53,25.25,25.42,45175,0
+USB_P.US,D,20220317,000000,25.42,25.8179,25.42,25.69,22008,0
+USB_P.US,D,20220318,000000,25.73,25.97,25.6701,25.74,22291,0
+USB_P.US,D,20220321,000000,25.83,25.83,25.605,25.65,39303,0
+USB_P.US,D,20220322,000000,25.45,25.692,25.33,25.49,25911,0
+USB_P.US,D,20220323,000000,25.54,25.72,25.499,25.5836,31824,0
+USB_P.US,D,20220324,000000,25.63,25.82,25.53,25.75,37917,0
+USB_P.US,D,20220325,000000,25.66,25.7676,25.37,25.4284,84272,0
+USB_P.US,D,20220328,000000,25.47,25.7081,25.47,25.56,64692,0
+USB_P.US,D,20220329,000000,25.71,25.8469,25.5401,25.81,80377,0
+USB_P.US,D,20220330,000000,25.52,25.8,25.4601,25.76,26815,0
+USB_P.US,D,20220331,000000,25.72,26.02,25.7,25.98,46065,0
+USB_P.US,D,20220401,000000,25.85,25.9,25.6,25.775,17720,0
+USB_P.US,D,20220404,000000,25.74,25.9384,25.68,25.9,46755,0
+USB_P.US,D,20220405,000000,25.9,25.9,25.52,25.58,52060,0
+USB_P.US,D,20220406,000000,25.43,25.5475,25.35,25.35,35238,0
+USB_P.US,D,20220407,000000,25.35,25.56,25.35,25.45,22515,0
+USB_P.US,D,20220408,000000,25.36,25.6,25.15,25.17,61522,0
+USB_P.US,D,20220411,000000,25.15,25.3804,24.9864,25,76565,0
+USB_P.US,D,20220412,000000,25.17,25.26,25.045,25.26,117260,0
+USB_P.US,D,20220413,000000,25.2,25.2,25.1,25.1,105050,0
+USB_P.US,D,20220414,000000,25.1,25.17,24.97,25.17,64747,0
+USB_P.US,D,20220418,000000,25.2,25.27,25.1099,25.17,66375,0
+USB_P.US,D,20220419,000000,25.15,25.2,25,25,71748,0
+USB_P.US,D,20220420,000000,25.1,25.242,25.07,25.14,27751,0
+USB_P.US,D,20220421,000000,25.12,25.2775,24.96,25.03,56147,0
+USB_P.US,D,20220422,000000,25,25.02,24.67,24.68,101604,0
+USB_P.US,D,20220425,000000,24.61,24.71,24.58,24.685,74627,0
+USB_P.US,D,20220426,000000,24.7,24.78,24.6,24.6,77627,0
+USB_P.US,D,20220427,000000,24.51,24.57,24.0001,24.08,76615,0
+USB_P.US,D,20220428,000000,24.12,24.49,23.75,24.4,66523,0
+USB_P.US,D,20220429,000000,24.05,24.39,23.61,24.14,148153,0
+USB_P.US,D,20220502,000000,24.01,24.01,23.405,23.66,90308,0
+USB_P.US,D,20220503,000000,23.59,23.68,23.41,23.615,66965,0
+USB_P.US,D,20220504,000000,23.6,24.51,23.49,24.41,96668,0
+USB_P.US,D,20220505,000000,24.24,24.24,23.75,23.77,112144,0
+USB_P.US,D,20220506,000000,23.55,23.89,23.5,23.51,88967,0
+USB_P.US,D,20220509,000000,23.32,23.48,23.26,23.2781,58003,0
+USB_P.US,D,20220510,000000,23.41,23.78,23.4,23.65,63212,0
+USB_P.US,D,20220511,000000,23.59,24,23.59,23.87,38691,0
+USB_P.US,D,20220512,000000,23.77,24.06,23.75,24.06,40095,0
+USB_P.US,D,20220513,000000,24.05,24.24,24.04,24.12,24489,0
+USB_P.US,D,20220516,000000,24.01,24.36,23.97,24.27,88424,0
+USB_P.US,D,20220517,000000,24.35,24.4304,24.07,24.07,49076,0
+USB_P.US,D,20220518,000000,24.02,24.16,23.78,23.9117,111767,0
+USB_P.US,D,20220519,000000,23.75,24.09,23.75,23.92,80052,0
+USB_P.US,D,20220520,000000,23.95,24.07,23.66,23.78,73602,0
+USB_P.US,D,20220523,000000,23.72,23.94,23.6,23.69,102114,0
+USB_P.US,D,20220524,000000,23.69,24.23,23.56,24.14,39324,0
+USB_P.US,D,20220525,000000,24.06,24.87,24.06,24.83,54579,0
+USB_P.US,D,20220526,000000,24.73,25.24,24.73,25.14,54692,0
+USB_P.US,D,20220527,000000,25.25,25.84,25.14,25.62,63756,0
+USB_P.US,D,20220531,000000,25.43,25.5408,25.16,25.25,121215,0
+USB_P.US,D,20220601,000000,25.25,25.41,25.07,25.08,49441,0
+USB_P.US,D,20220602,000000,25,25.1979,24.9,24.97,27644,0
+USB_P.US,D,20220603,000000,24.78,25.05,24.71,25,55130,0
+USB_P.US,D,20220606,000000,25.09,25.1,24.75,24.88,40408,0
+USB_P.US,D,20220607,000000,24.79,25.25,24.79,25.11,67461,0
+USB_P.US,D,20220608,000000,25.13,25.19,24.97,25.02,25928,0
+USB_P.US,D,20220609,000000,25.01,25.0389,24.72,24.89,44678,0
+USB_P.US,D,20220610,000000,24.67,24.67,24.3,24.45,83403,0
+USB_P.US,D,20220613,000000,24.19,24.19,23.65,23.67,88760,0
+USB_P.US,D,20220614,000000,23.61,23.8058,23.44,23.73,64238,0
+USB_P.US,D,20220615,000000,23.76,24.37,23.76,24.1,72280,0
+USB_P.US,D,20220616,000000,23.75,24.09,23.75,23.91,42108,0
+USB_P.US,D,20220617,000000,24.01,24.2,23.91,24.2,70738,0
+USB_P.US,D,20220621,000000,24.2,24.77,24.2,24.7,78109,0
+USB_P.US,D,20220622,000000,24.61,24.84,24.61,24.63,44050,0
+USB_P.US,D,20220623,000000,24.63,24.82,24.63,24.72,28900,0
+USB_P.US,D,20220624,000000,24.81,24.91,24.77,24.815,19951,0
+USB_P.US,D,20220627,000000,24.8,24.89,24.69,24.825,23154,0
+USB_P.US,D,20220628,000000,24.86,24.89,24.64,24.71,27930,0
+USB_P.US,D,20220629,000000,24.57,24.69,24.43,24.63,45840,0
+USB_P.US,D,20220630,000000,24.53,24.78,24.35,24.4,259701,0
+USB_P.US,D,20220701,000000,24.45,24.82,24.35,24.74,84347,0
+USB_P.US,D,20220705,000000,24.76,24.76,24.5,24.56,136367,0
+USB_P.US,D,20220706,000000,24.56,24.6,24.5,24.56,49301,0
+USB_P.US,D,20220707,000000,24.64,24.65,24.5218,24.56,58046,0
+USB_P.US,D,20220708,000000,24.51,24.738,24.46,24.73,89897,0
+USB_P.US,D,20220711,000000,24.66,24.66,24.5355,24.56,85613,0
+USB_P.US,D,20220712,000000,24.61,24.65,24.5,24.54,224424,0
+USB_P.US,D,20220713,000000,24.38,24.72,24.38,24.43,84326,0
+USB_P.US,D,20220714,000000,24.4,24.48,24.19,24.48,49460,0
+USB_P.US,D,20220715,000000,24.67,24.67,24.38,24.54,150091,0
+USB_P.US,D,20220718,000000,24.5,24.6398,24.5,24.55,53290,0
+USB_P.US,D,20220719,000000,24.55,24.65,24.55,24.57,230541,0
+USB_P.US,D,20220720,000000,24.58,24.74,24.58,24.67,101768,0
+USB_P.US,D,20220721,000000,24.69,24.79,24.63,24.69,160289,0
+USB_P.US,D,20220722,000000,24.72,24.84,24.61,24.7,77629,0
+USB_P.US,D,20220725,000000,24.74,24.74,24.62,24.65,43638,0
+USB_P.US,D,20220726,000000,24.69,24.69,24.5936,24.6,35243,0
+USB_P.US,D,20220727,000000,24.61,24.72,24.59,24.65,244087,0
+USB_P.US,D,20220728,000000,24.71,24.8,24.645,24.7,103879,0
+USB_P.US,D,20220729,000000,24.73,24.85,24.7108,24.78,688551,0
+USB_P.US,D,20220801,000000,24.78,25,24.78,24.96,65433,0
+USB_P.US,D,20220802,000000,24.91,25.3,24.88,25.18,342021,0
+USB_P.US,D,20220803,000000,25.19,25.32,25.1714,25.25,108784,0
+USB_P.US,D,20220804,000000,25.26,25.26,25.14,25.25,42401,0
+USB_P.US,D,20220805,000000,25.15,25.17,24.94,25,157208,0
+USB_P.US,D,20220808,000000,25.01,25.15,24.98,25,52340,0
+USB_P.US,D,20220809,000000,24.91,24.91,24.71,24.78,85662,0
+USB_P.US,D,20220810,000000,24.92,25.01,24.82,24.84,44836,0
+USB_P.US,D,20220811,000000,24.93,24.99,24.76,24.84,65005,0
+USB_P.US,D,20220812,000000,24.87,24.94,24.8,24.84,72415,0
+USB_P.US,D,20220815,000000,24.84,24.9,24.8,24.86,302879,0
+USB_P.US,D,20220816,000000,24.83,24.88,24.7,24.8,80956,0
+USB_P.US,D,20220817,000000,24.74,24.74,24.665,24.67,247089,0
+USB_P.US,D,20220818,000000,24.71,24.7103,24.6379,24.68,62503,0
+USB_P.US,D,20220819,000000,24.62,24.67,24.3,24.56,149605,0
+USB_P.US,D,20220822,000000,24.45,24.49,24.38,24.43,44756,0
+USB_P.US,D,20220823,000000,24.41,24.57,23.86,24.13,120889,0
+USB_P.US,D,20220824,000000,24.14,24.37,23.96,24.27,63220,0
+USB_P.US,D,20220825,000000,24.27,24.67,24.27,24.6,47641,0
+USB_P.US,D,20220826,000000,24.65,24.73,24.36,24.53,78269,0
+USB_P.US,D,20220829,000000,24.45,24.54,24.3456,24.47,43252,0
+USB_P.US,D,20220830,000000,24.48,24.56,24.25,24.35,36429,0
+USB_P.US,D,20220831,000000,24.43,24.43,23.97,23.97,81957,0
+USB_P.US,D,20220901,000000,23.84,24.15,23.66,24.05,57362,0
+USB_P.US,D,20220902,000000,24.12,24.1933,24.02,24.13,30846,0
+USB_P.US,D,20220906,000000,24.06,24.16,23.81,23.9,54836,0
+USB_P.US,D,20220907,000000,23.85,24.09,23.85,23.94,41384,0
+USB_P.US,D,20220908,000000,23.86,24.092,23.75,23.77,37999,0
+USB_P.US,D,20220909,000000,23.84,24.16,23.8,24.03,31138,0
+USB_P.US,D,20220912,000000,24.04,24.31,24.04,24.11,35760,0
+USB_P.US,D,20220913,000000,23.94,24.11,23.85,24.09,56026,0
+USB_P.US,D,20220914,000000,24.02,24.21,24,24.19,44545,0
+USB_P.US,D,20220915,000000,24.15,24.25,24.02,24.08,36197,0
+USB_P.US,D,20220916,000000,23.86,24.06,23.86,24.055,38043,0
+USB_P.US,D,20220919,000000,24,24.04,23.86,23.86,39718,0
+USB_P.US,D,20220920,000000,23.74,23.92,23.74,23.8,50110,0
+USB_P.US,D,20220921,000000,23.87,24.09,23.81,24.01,40369,0
+USB_P.US,D,20220922,000000,23.91,23.91,23.52,23.5799,78118,0
+USB_P.US,D,20220923,000000,23.58,23.5987,23.2908,23.4299,36687,0
+USB_P.US,D,20220926,000000,23.35,23.48,23.27,23.27,39788,0
+USB_P.US,D,20220927,000000,23.34,23.44,23.22,23.43,38570,0
+USB_P.US,D,20220928,000000,23.45,23.75,23.44,23.74,34472,0
+USB_P.US,D,20220929,000000,23.28,23.59,22.96,23.44,116823,0
+USB_P.US,D,20220930,000000,23.52,23.68,23.385,23.68,207448,0
+USB_P.US,D,20221003,000000,23.66,24.07,23.6,23.8,71944,0
+USB_P.US,D,20221004,000000,23.97,24.05,23.71,23.89,60438,0
+USB_P.US,D,20221005,000000,23.74,23.8035,23.5201,23.65,64467,0
+USB_P.US,D,20221006,000000,23.68,23.7466,23.53,23.6,34892,0
+USB_P.US,D,20221007,000000,23.48,23.5128,23.26,23.51,21688,0
+USB_P.US,D,20221010,000000,23.35,23.38,23.2,23.3,19748,0
+USB_P.US,D,20221011,000000,23.19,23.23,22.9993,23.05,146471,0
+USB_P.US,D,20221012,000000,22.97,23.1386,22.93,23.01,55355,0
+USB_P.US,D,20221013,000000,22.82,22.99,22.65,22.94,47084,0
+USB_P.US,D,20221014,000000,22.94,22.94,22.69,22.88,31743,0
+USB_P.US,D,20221017,000000,23.09,23.13,22.7727,22.92,37776,0
+USB_P.US,D,20221018,000000,22.9,23.09,22.7641,22.7641,52904,0
+USB_P.US,D,20221019,000000,22.7,22.9,22.61,22.69,53449,0
+USB_P.US,D,20221020,000000,22.65,22.7,22.2435,22.33,53118,0
+USB_P.US,D,20221021,000000,22.22,22.4185,22.08,22.13,55318,0
+USB_P.US,D,20221024,000000,22.2,22.4,22.09,22.34,37299,0
+USB_P.US,D,20221025,000000,22.28,22.78,22.28,22.675,45718,0
+USB_P.US,D,20221026,000000,22.82,22.9114,22.56,22.72,32706,0
+USB_P.US,D,20221027,000000,22.75,22.92,22.67,22.71,70009,0
+USB_P.US,D,20221028,000000,22.8,22.876,22.635,22.7,105434,0
+USB_P.US,D,20221031,000000,22.59,22.83,22.59,22.61,47444,0
+USB_P.US,D,20221101,000000,22.67,22.67,22.4092,22.47,50879,0
+USB_P.US,D,20221102,000000,22.36,22.6316,22.22,22.37,53083,0
+USB_P.US,D,20221103,000000,22.17,22.33,22.09,22.14,60582,0
+USB_P.US,D,20221104,000000,22.35,22.35,22.09,22.17,59860,0
+USB_P.US,D,20221107,000000,22.33,22.345,22.1179,22.32,35698,0
+USB_P.US,D,20221108,000000,22.22,22.91,22.22,22.9,55254,0
+USB_P.US,D,20221109,000000,22.84,22.88,22.53,22.755,46572,0
+USB_P.US,D,20221110,000000,22.99,24.14,22.99,24.1,68296,0
+USB_P.US,D,20221111,000000,24,24.4865,23.52,24.29,49847,0
+USB_P.US,D,20221114,000000,24.2,24.22,23.73,23.91,252301,0
+USB_P.US,D,20221115,000000,24.01,24.3571,23.8868,24.29,40331,0
+USB_P.US,D,20221116,000000,24.28,24.34,24.12,24.22,54081,0
+USB_P.US,D,20221117,000000,24.05,24.15,23.9901,24.06,35092,0
+USB_P.US,D,20221118,000000,24.16,24.18,24,24.05,60949,0
+USB_P.US,D,20221121,000000,23.97,24.17,23.92,23.95,47406,0
+USB_P.US,D,20221122,000000,23.99,24.15,23.89,23.94,28850,0
+USB_P.US,D,20221123,000000,24,24.1599,23.99,24.06,46780,0
+USB_P.US,D,20221125,000000,23.97,24.13,23.8763,24.03,7135,0
+USB_P.US,D,20221128,000000,24.07,24.08,23.85,23.9,29210,0
+USB_P.US,D,20221129,000000,23.9,23.91,23.61,23.61,83067,0
+USB_P.US,D,20221130,000000,23.54,24.04,23.54,23.9,66180,0
+USB_P.US,D,20221201,000000,24,24.3,23.95,24.155,86878,0
+USB_P.US,D,20221202,000000,24.05,24.1951,23.965,24.15,37926,0
+USB_P.US,D,20221205,000000,24.13,24.2199,23.69,23.83,48736,0
+USB_P.US,D,20221206,000000,23.76,23.94,23.6,23.75,58567,0
+USB_P.US,D,20221207,000000,23.83,23.9814,23.75,23.98,61561,0
+USB_P.US,D,20221208,000000,23.98,24.28,23.9203,24.015,55807,0
+USB_P.US,D,20221209,000000,23.92,24.05,23.74,23.74,53981,0
+USB_P.US,D,20221212,000000,23.88,23.92,23.63,23.63,52902,0
+USB_P.US,D,20221213,000000,23.85,24,23.71,23.84,40074,0
+USB_P.US,D,20221214,000000,23.84,23.9,23.68,23.73,66329,0
+USB_P.US,D,20221215,000000,23.62,23.755,23.58,23.59,111908,0
+USB_P.US,D,20221216,000000,23.44,23.64,23.44,23.57,60018,0
+USB_P.US,D,20221219,000000,23.49,23.7479,23.49,23.7016,54135,0
+USB_P.US,D,20221220,000000,23.61,23.7,23.46,23.51,44997,0
+USB_P.US,D,20221221,000000,23.56,23.67,23.45,23.45,85798,0
+USB_P.US,D,20221222,000000,23.39,23.5187,23.17,23.19,92463,0
+USB_P.US,D,20221223,000000,23.23,23.37,23.08,23.19,54317,0
+USB_P.US,D,20221227,000000,23.12,23.2049,22.89,22.9599,77981,0
+USB_P.US,D,20221228,000000,22.88,23.009,22.79,22.81,85770,0
+USB_P.US,D,20221229,000000,22.61,22.76,22.46,22.5,107450,0
+USB_P.US,D,20221230,000000,22.46,22.7199,22.26,22.31,188294,0
+USB_P.US,D,20230103,000000,22.55,22.71,22.41,22.55,48442,0
+USB_P.US,D,20230104,000000,22.68,23.1999,22.68,23.165,34737,0
+USB_P.US,D,20230105,000000,23.11,23.68,22.9372,23.68,54114,0
+USB_P.US,D,20230106,000000,23.715,24.19,23.715,24.17,101391,0
+USB_P.US,D,20230109,000000,24.15,24.3,24.03,24.27,74332,0
+USB_P.US,D,20230110,000000,24.23,24.33,24.1835,24.3,41361,0
+USB_P.US,D,20230111,000000,24.37,24.38,24.06,24.1,318801,0
+USB_P.US,D,20230112,000000,24.23,24.3021,24.09,24.215,67528,0
+USB_P.US,D,20230113,000000,24.2,24.41,24.14,24.39,52968,0
+USB_P.US,D,20230117,000000,24.42,24.6699,24.388,24.615,51761,0
+USB_P.US,D,20230118,000000,24.7,24.96,24.62,24.73,43296,0
+USB_P.US,D,20230119,000000,24.57,24.8,24.54,24.79,41270,0
+USB_P.US,D,20230120,000000,24.64,24.81,24.54,24.77,145098,0
+USB_P.US,D,20230123,000000,24.69,24.88,24.69,24.75,33481,0
+USB_P.US,D,20230124,000000,24.76,24.88,24.72,24.83,44471,0
+USB_P.US,D,20230125,000000,24.71,24.8399,24.7,24.83,73993,0
+USB_P.US,D,20230126,000000,24.84,24.96,24.78,24.9,292654,0
+USB_P.US,D,20230127,000000,24.89,24.9483,24.7,24.7,43729,0
+USB_P.US,D,20230130,000000,24.64,24.9,24.64,24.85,160184,0
+USB_P.US,D,20230131,000000,24.89,25.01,24.84,24.93,163330,0
+USB_P.US,D,20230201,000000,24.87,25.05,24.77,24.99,62123,0
+USB_P.US,D,20230202,000000,25.04,25.2,25.0019,25.05,46111,0
+USB_P.US,D,20230203,000000,24.93,24.97,24.5901,24.82,73724,0
+USB_P.US,D,20230206,000000,24.71,24.7186,24.4014,24.51,30742,0
+USB_P.US,D,20230207,000000,24.55,24.67,24.3848,24.55,81769,0
+USB_P.US,D,20230208,000000,24.55,24.66,24.42,24.6491,46884,0
+USB_P.US,D,20230209,000000,24.77,24.77,24.5609,24.65,36068,0
+USB_P.US,D,20230210,000000,24.65,24.65,24.4201,24.5401,34434,0
+USB_P.US,D,20230213,000000,24.55,24.8,24.5293,24.8,67181,0
+USB_P.US,D,20230214,000000,24.72,24.89,24.7001,24.8721,44567,0
+USB_P.US,D,20230215,000000,24.85,24.89,24.72,24.79,39747,0
+USB_P.US,D,20230216,000000,24.61,24.73,24.512,24.57,30679,0
+USB_P.US,D,20230217,000000,24.51,24.5703,24.35,24.41,37205,0
+USB_P.US,D,20230221,000000,24.24,24.28,23.77,23.77,54686,0
+USB_P.US,D,20230222,000000,23.78,24.22,23.78,24.22,26269,0
+USB_P.US,D,20230223,000000,24.19,24.3899,24.15,24.3,44873,0
+USB_P.US,D,20230224,000000,24.16,24.27,24.08,24.16,21490,0
+USB_P.US,D,20230227,000000,24.2,24.391,24.2,24.38,33102,0
+USB_P.US,D,20230228,000000,24.37,24.54,24.185,24.48,72624,0
+USB_P.US,D,20230301,000000,24.4,24.45,24.21,24.41,50920,0
+USB_P.US,D,20230302,000000,24.22,24.38,24.17,24.31,35420,0
+USB_P.US,D,20230303,000000,24.42,24.67,24.4,24.57,34976,0
+USB_P.US,D,20230306,000000,24.57,24.7,24.53,24.53,39372,0
+USB_P.US,D,20230307,000000,24.57,24.57,24.41,24.42,26845,0
+USB_P.US,D,20230308,000000,24.43,24.53,24.3967,24.4,38885,0
+USB_P.US,D,20230309,000000,24.44,24.44,23.9,23.91,47992,0
+USB_P.US,D,20230310,000000,23.91,24.0739,23.4639,23.6,58871,0
+USB_P.US,D,20230313,000000,23.15,23.4,22.5,22.69,110795,0
+USB_P.US,D,20230314,000000,23.25,24.08,23.2,23.86,89470,0
+USB_P.US,D,20230315,000000,23.42,24.2,23.4,23.93,66403,0
+USB_P.US,D,20230316,000000,23.8,24.58,23.435,24.5,107766,0
+USB_P.US,D,20230317,000000,24.36,24.47,23.9,24.08,52555,0
+USB_P.US,D,20230320,000000,24.08,24.27,23.82,23.86,64566,0
+USB_P.US,D,20230321,000000,24.01,24.37,23.93,24.16,78557,0
+USB_P.US,D,20230322,000000,24.11,24.439,24.11,24.19,43345,0
+USB_P.US,D,20230323,000000,24.19,24.42,23.79,23.8,58726,0
+USB_P.US,D,20230324,000000,23.73,23.85,23.45,23.8,44925,0
+USB_P.US,D,20230327,000000,23.94,24.3399,23.94,24.05,37837,0
+USB_P.US,D,20230328,000000,23.98,24.34,23.98,24.25,62255,0
+USB_P.US,D,20230329,000000,24.29,24.74,24.29,24.65,45550,0
+USB_P.US,D,20230330,000000,24.41,24.59,24.27,24.36,75860,0
+USB_P.US,D,20230331,000000,24.4,24.71,24.4,24.67,111048,0
+USB_P.US,D,20230403,000000,24.69,24.78,24.49,24.78,32360,0
+USB_P.US,D,20230404,000000,24.78,24.8,24.5524,24.8,25886,0
+USB_P.US,D,20230405,000000,24.64,24.73,24.64,24.66,37719,0
+USB_P.US,D,20230406,000000,24.63,24.81,24.6,24.72,36910,0
+USB_P.US,D,20230410,000000,24.67,24.76,24.5915,24.67,39985,0
+USB_P.US,D,20230411,000000,24.65,24.875,24.6401,24.66,32222,0
+USB_P.US,D,20230412,000000,24.79,24.823,24.64,24.68,23690,0
+USB_P.US,D,20230413,000000,24.74,24.7999,24.7,24.75,35732,0
+USB_P.US,D,20230414,000000,24.71,24.79,24.65,24.71,28287,0
+USB_P.US,D,20230417,000000,24.74,24.79,24.47,24.49,81070,0
+USB_P.US,D,20230418,000000,24.57,24.62,24.4,24.46,22370,0
+USB_P.US,D,20230419,000000,24.5,24.535,24.1995,24.35,235383,0
+USB_P.US,D,20230420,000000,24.3,24.37,24.12,24.2,162923,0
+USB_P.US,D,20230421,000000,24.15,24.2991,24.14,24.15,71222,0
+USB_P.US,D,20230424,000000,24.15,24.41,24.057,24.23,96068,0
+USB_P.US,D,20230425,000000,24.15,24.22,23.76,23.76,55397,0
+USB_P.US,D,20230426,000000,23.76,24.0072,23.61,23.63,73353,0
+USB_P.US,D,20230427,000000,23.6,23.83,23.57,23.75,109224,0
+USB_P.US,D,20230428,000000,23.73,23.96,23.7,23.83,100560,0
+USB_P.US,D,20230501,000000,23.96,23.96,23.26,23.51,88691,0
+USB_P.US,D,20230502,000000,23.48,23.48,22.65,22.96,119021,0
+USB_P.US,D,20230503,000000,22.84,23.05,21.95,22,77047,0
+USB_P.US,D,20230504,000000,21.51,21.93,19.8,20.06,179919,0
+USB_P.US,D,20230505,000000,20.55,21.135,20.38,21.02,79931,0
+USB_P.US,D,20230508,000000,21.25,21.74,21.15,21.39,85058,0
+USB_P.US,D,20230509,000000,21.3,21.68,21.02,21.66,38412,0
+USB_P.US,D,20230510,000000,21.77,22.47,21.7,22.47,47597,0
+USB_P.US,D,20230511,000000,22.21,22.45,22.15,22.22,25326,0
+USB_P.US,D,20230512,000000,22.15,22.42,22.15,22.42,37819,0
+USB_P.US,D,20230515,000000,22.15,22.525,22.15,22.4,28860,0
+USB_P.US,D,20230516,000000,22.27,22.415,21.42,21.63,59656,0
+USB_P.US,D,20230517,000000,21.95,22.32,21.4,22.32,46987,0
+USB_P.US,D,20230518,000000,22.29,23.44,22.27,22.93,94098,0
+USB_P.US,D,20230519,000000,22.8,22.97,22.59,22.818,81626,0
+USB_P.US,D,20230522,000000,22.68,23,22.68,22.97,33368,0
+USB_P.US,D,20230523,000000,22.79,23.162,22.79,22.9,22073,0
+USB_P.US,D,20230524,000000,22.8,23.04,22.71,22.97,40729,0
+USB_P.US,D,20230525,000000,22.89,23.13,22.61,22.81,34567,0
+USB_P.US,D,20230526,000000,22.81,22.87,22.73,22.83,21850,0
+USB_P.US,D,20230530,000000,22.87,23.24,22.87,23.11,30667,0
+USB_P.US,D,20230531,000000,22.98,23.262,22.73,22.73,200879,0
+USB_P.US,D,20230601,000000,22.78,23.036,22.78,22.84,57075,0
+USB_P.US,D,20230602,000000,22.82,23.5,22.82,23.34,45731,0
+USB_P.US,D,20230605,000000,23.26,23.35,23.11,23.23,37890,0
+USB_P.US,D,20230606,000000,23.14,23.3183,23.03,23.17,28391,0
+USB_P.US,D,20230607,000000,23.13,23.329,22.8,22.86,35958,0
+USB_P.US,D,20230608,000000,22.76,23.03,22.755,23,23137,0
+USB_P.US,D,20230609,000000,22.92,23.2099,22.92,23.16,32108,0
+USB_P.US,D,20230612,000000,23.11,23.11,22.71,22.98,53249,0
+USB_P.US,D,20230613,000000,23.01,23.08,22.88,22.89,41999,0
+USB_P.US,D,20230614,000000,22.98,23,22.75,22.77,37246,0
+USB_P.US,D,20230615,000000,22.75,23.05,22.75,22.93,18673,0
+USB_P.US,D,20230616,000000,22.9,22.95,22.85,22.95,23704,0
+USB_P.US,D,20230620,000000,22.83,22.99,22.75,22.7626,37595,0
+USB_P.US,D,20230621,000000,22.82,23.08,22.7,22.86,98017,0
+USB_P.US,D,20230622,000000,22.89,22.97,22.65,22.85,49622,0
+USB_P.US,D,20230623,000000,22.81,22.98,22.7201,22.88,38388,0
+USB_P.US,D,20230626,000000,22.9,23.1608,22.9,22.98,49376,0
+USB_P.US,D,20230627,000000,22.98,23.3225,22.98,23.24,48213,0
+USB_P.US,D,20230628,000000,23.12,23.35,23.1,23.33,31848,0
+USB_P.US,D,20230629,000000,22.87,23,22.4,22.55,62582,0
+USB_P.US,D,20230630,000000,22.58,22.89,22.43,22.75,146086,0
+USB_P.US,D,20230703,000000,22.83,23,22.75,22.97,12616,0
+USB_P.US,D,20230705,000000,23,23.05,22.56,22.61,66678,0
+USB_P.US,D,20230706,000000,22.53,22.53,21.83,22.16,71662,0
+USB_P.US,D,20230707,000000,21.94,22.22,21.94,22.09,24494,0
+USB_P.US,D,20230710,000000,22.09,22.37,22.09,22.2,43477,0
+USB_P.US,D,20230711,000000,22.21,22.44,22.18,22.28,35764,0
+USB_P.US,D,20230712,000000,22.38,22.58,22.3,22.43,86142,0
+USB_P.US,D,20230713,000000,22.39,22.589,22.33,22.47,53988,0
+USB_P.US,D,20230714,000000,22.43,22.57,22.16,22.22,72220,0
+USB_P.US,D,20230717,000000,22.4,22.4,22.1,22.21,43601,0
+USB_P.US,D,20230718,000000,22.08,22.27,22.06,22.2,58023,0
+USB_P.US,D,20230719,000000,22.22,22.42,22.22,22.23,63296,0
+USB_P.US,D,20230720,000000,22.19,22.2,22.07,22.1,112834,0
+USB_P.US,D,20230721,000000,22.14,22.2799,22.08,22.13,81051,0
+USB_P.US,D,20230724,000000,22.12,22.2196,22.0919,22.15,121974,0
+USB_P.US,D,20230725,000000,22.12,22.24,22.1,22.14,91984,0
+USB_P.US,D,20230726,000000,22.13,22.39,22.12,22.25,80413,0
+USB_P.US,D,20230727,000000,22.32,22.566,22.3,22.43,91907,0
+USB_P.US,D,20230728,000000,22.41,22.5,22.29,22.44,50547,0
+USB_P.US,D,20230731,000000,22.42,22.7153,22.42,22.57,67568,0
+USB_P.US,D,20230801,000000,22.25,22.5068,22.25,22.36,63880,0
+USB_P.US,D,20230802,000000,22.22,22.41,22.11,22.35,32577,0
+USB_P.US,D,20230803,000000,22.26,22.4,22.13,22.35,37168,0
+USB_P.US,D,20230804,000000,22.36,22.63,22.36,22.58,31536,0
+USB_P.US,D,20230807,000000,22.63,22.6999,22.52,22.56,100884,0
+USB_P.US,D,20230808,000000,22.36,22.67,22.36,22.44,129656,0
+USB_P.US,D,20230809,000000,22.56,22.63,22.4201,22.58,64079,0
+USB_P.US,D,20230810,000000,22.62,22.72,22.52,22.69,34872,0
+USB_P.US,D,20230811,000000,22.59,22.78,22.5,22.72,22455,0
+USB_P.US,D,20230814,000000,22.69,22.85,22.6608,22.84,41581,0
+USB_P.US,D,20230815,000000,22.71,23.08,22.66,22.97,181487,0
+USB_P.US,D,20230816,000000,22.96,23.1694,22.92,23.04,161167,0
+USB_P.US,D,20230817,000000,23.03,23.13,22.93,23.04,150890,0
+USB_P.US,D,20230818,000000,22.91,23.11,22.89,22.9,62295,0
+USB_P.US,D,20230821,000000,22.88,22.9333,22.58,22.7292,60742,0
+USB_P.US,D,20230822,000000,22.82,22.93,22.57,22.665,92006,0
+USB_P.US,D,20230823,000000,22.75,22.9,22.68,22.7,89795,0
+USB_P.US,D,20230824,000000,22.7,22.8094,22.59,22.66,39195,0
+USB_P.US,D,20230825,000000,22.6,22.635,22.45,22.51,50716,0
+USB_P.US,D,20230828,000000,22.59,22.83,22.44,22.5,48778,0
+USB_P.US,D,20230829,000000,22.5,22.6599,22.3916,22.49,45211,0
+USB_P.US,D,20230830,000000,22.46,22.5338,22.38,22.38,44135,0
+USB_P.US,D,20230831,000000,22.4,22.64,22.4,22.47,63950,0
+USB_P.US,D,20230901,000000,22.47,22.6403,22.42,22.5144,22463,0
+USB_P.US,D,20230905,000000,22.41,22.5507,22.29,22.3,49864,0
+USB_P.US,D,20230906,000000,22.27,22.51,22.27,22.44,31903,0
+USB_P.US,D,20230907,000000,22.39,22.53,22.13,22.33,15600,0
+USB_P.US,D,20230908,000000,22.35,22.55,22.35,22.41,22110,0
+USB_P.US,D,20230911,000000,22.43,22.59,22.29,22.3,26464,0
+USB_P.US,D,20230912,000000,22.27,22.39,22.13,22.13,35668,0
+USB_P.US,D,20230913,000000,22.16,22.4073,22.12,22.29,27750,0
+USB_P.US,D,20230914,000000,22.46,22.5259,22.3722,22.5,46178,0
+USB_P.US,D,20230915,000000,22.49,22.62,22.3707,22.54,47927,0
+USB_P.US,D,20230918,000000,22.52,22.84,22.51,22.78,47347,0
+USB_P.US,D,20230919,000000,22.74,22.93,22.67,22.88,29741,0
+USB_P.US,D,20230920,000000,22.95,23,22.75,22.89,57060,0
+USB_P.US,D,20230921,000000,22.7,22.87,22.38,22.77,66167,0
+USB_P.US,D,20230922,000000,22.83,22.9737,22.76,22.83,34176,0
+USB_P.US,D,20230925,000000,22.69,22.88,22.66,22.82,43845,0
+USB_P.US,D,20230926,000000,22.82,22.88,22.35,22.4,63462,0
+USB_P.US,D,20230927,000000,22.52,22.54,22.1302,22.24,88702,0
+USB_P.US,D,20230928,000000,21.89,21.99,21.77,21.91,44602,0
+USB_P.US,D,20230929,000000,22.1,22.25,21.58,21.58,240961,0
+USB_P.US,D,20231002,000000,21.55,21.66,21.17,21.2,94887,0
+USB_P.US,D,20231003,000000,21.09,21.23,19,20.17,110953,0
+USB_P.US,D,20231004,000000,20.32,20.45,19.81,19.82,93894,0
+USB_P.US,D,20231005,000000,19.82,19.94,19.56,19.67,150128,0
+USB_P.US,D,20231006,000000,19.3,19.719,19.2401,19.55,91263,0
+USB_P.US,D,20231009,000000,19.5,19.94,19.45,19.94,45899,0
+USB_P.US,D,20231010,000000,19.89,20.21,19.7444,20.21,57008,0
+USB_P.US,D,20231011,000000,20.3,20.45,20.18,20.35,62278,0
+USB_P.US,D,20231012,000000,20.35,20.38,20.035,20.15,115961,0
+USB_P.US,D,20231013,000000,20.23,20.2987,19.75,19.91,142650,0
+USB_P.US,D,20231016,000000,19.95,20.12,19.78,20.07,50018,0
+USB_P.US,D,20231017,000000,19.94,20.22,19.79,20.2,103482,0
+USB_P.US,D,20231018,000000,20.12,20.26,19.97,20,67198,0
+USB_P.US,D,20231019,000000,20.13,20.24,19.75,19.75,42050,0
+USB_P.US,D,20231020,000000,19.88,20.145,19.54,20.06,54854,0
+USB_P.US,D,20231023,000000,19.99,20.12,19.84,20,47922,0
+USB_P.US,D,20231024,000000,20.06,20.27,19.97,20.2,62957,0
+USB_P.US,D,20231025,000000,20.16,20.18,20.01,20.07,31004,0
+USB_P.US,D,20231026,000000,20.01,20.1924,19.9201,20.16,63547,0
+USB_P.US,D,20231027,000000,20.24,20.25,19.88,19.9,56462,0
+USB_P.US,D,20231030,000000,19.94,20.1199,19.7,19.71,80492,0
+USB_P.US,D,20231031,000000,19.75,19.86,19.67,19.7,179153,0
+USB_P.US,D,20231101,000000,19.76,20.1329,19.6,19.99,101839,0
+USB_P.US,D,20231102,000000,20.2,20.77,20.01,20.5,140552,0
+USB_P.US,D,20231103,000000,20.74,21.17,20.69,21.17,86552,0
+USB_P.US,D,20231106,000000,21.12,21.81,20.8135,21.78,154358,0
+USB_P.US,D,20231107,000000,21.62,21.96,21.51,21.9,101969,0
+USB_P.US,D,20231108,000000,21.92,22.08,21.87,21.92,90262,0
+USB_P.US,D,20231109,000000,21.85,21.9299,21.48,21.48,48136,0
+USB_P.US,D,20231110,000000,21.55,21.7645,21.53,21.6,41910,0
+USB_P.US,D,20231113,000000,21.53,21.82,21.45,21.67,64942,0
+USB_P.US,D,20231114,000000,22.07,22.3,21.74,21.74,98070,0
+USB_P.US,D,20231115,000000,21.73,22.02,21.65,21.71,60988,0
+USB_P.US,D,20231116,000000,21.79,21.8399,21.6,21.83,90259,0
+USB_P.US,D,20231117,000000,21.88,22.05,21.68,21.82,104665,0
+USB_P.US,D,20231120,000000,21.79,21.88,21.76,21.79,79505,0
+USB_P.US,D,20231121,000000,21.76,21.9,21.6706,21.73,88123,0
+USB_P.US,D,20231122,000000,21.78,21.8795,21.3396,21.65,74666,0
+USB_P.US,D,20231124,000000,21.63,21.64,21.5,21.51,36391,0
+USB_P.US,D,20231127,000000,21.58,21.93,21.51,21.86,49085,0
+USB_P.US,D,20231128,000000,21.84,22.0969,21.81,21.98,75163,0
+USB_P.US,D,20231129,000000,22.12,22.4,21.98,22.25,120513,0
+USB_P.US,D,20231130,000000,22.28,22.39,21.91,21.91,158500,0
+USB_P.US,D,20231201,000000,22,22.49,22,22.49,69938,0
+USB_P.US,D,20231204,000000,22.39,22.525,22.13,22.29,69641,0
+USB_P.US,D,20231205,000000,22.29,22.41,22.13,22.13,68930,0
+USB_P.US,D,20231206,000000,22.22,22.36,22.02,22.13,77188,0
+USB_P.US,D,20231207,000000,22.19,22.2726,22.05,22.19,54194,0
+USB_P.US,D,20231208,000000,22.15,22.19,22,22.15,65582,0
+USB_P.US,D,20231211,000000,22.05,22.05,21.59,21.76,132493,0
+USB_P.US,D,20231212,000000,21.75,21.9282,21.59,21.71,118393,0
+USB_P.US,D,20231213,000000,21.7,22.33,21.69,22.25,114526,0
+USB_P.US,D,20231214,000000,22.45,22.99,22.42,22.99,159051,0
+USB_P.US,D,20231215,000000,22.9,23.15,22.78,22.98,80375,0
+USB_P.US,D,20231218,000000,22.91,22.99,22.85,22.94,62304,0
+USB_P.US,D,20231219,000000,22.95,23.24,22.8206,23.09,152757,0
+USB_P.US,D,20231220,000000,23.05,23.5,23.05,23.4,143581,0
+USB_P.US,D,20231221,000000,23.43,23.54,23.28,23.29,85616,0
+USB_P.US,D,20231222,000000,23.33,23.53,23.23,23.51,188889,0
+USB_P.US,D,20231226,000000,23.54,23.79,23.4,23.73,40727,0
+USB_P.US,D,20231227,000000,23.8,23.96,23.67,23.96,49199,0
+USB_P.US,D,20231228,000000,23.69,23.705,23.4839,23.65,86057,0
+USB_P.US,D,20231229,000000,23.61,23.67,23.12,23.21,196776,0
+USB_P.US,D,20240102,000000,23.15,23.4657,23.05,23.13,29852,0
+USB_P.US,D,20240103,000000,23.08,23.3,22.885,22.99,60617,0
+USB_P.US,D,20240104,000000,23.01,23.21,23,23.1,35385,0
+USB_P.US,D,20240105,000000,23.16,23.43,23.1,23.22,45216,0
+USB_P.US,D,20240108,000000,23.24,23.3399,23.15,23.295,55785,0
+USB_P.US,D,20240109,000000,23.29,23.46,23.29,23.36,30571,0
+USB_P.US,D,20240110,000000,23.42,23.54,23.21,23.21,84474,0
+USB_P.US,D,20240111,000000,23.22,23.66,23.16,23.55,95527,0
+USB_P.US,D,20240112,000000,23.62,23.71,23.5,23.55,67126,0
+USB_P.US,D,20240116,000000,23.55,23.559,23.4,23.49,38091,0
+USB_P.US,D,20240117,000000,23.41,23.52,23.37,23.37,38282,0
+USB_P.US,D,20240118,000000,23.48,23.56,23.26,23.54,103440,0
+USB_P.US,D,20240119,000000,23.54,23.65,23.4129,23.59,66356,0
+USB_P.US,D,20240122,000000,23.67,23.73,23.55,23.65,27821,0
+USB_P.US,D,20240123,000000,23.7,23.9076,23.7,23.8,62630,0
+USB_P.US,D,20240124,000000,23.92,23.93,23.79,23.82,44518,0
+USB_P.US,D,20240125,000000,23.92,24.23,23.88,24.16,42496,0
+USB_P.US,D,20240126,000000,24.21,24.44,24.03,24.28,69818,0
+USB_P.US,D,20240129,000000,24.37,24.4286,24.23,24.3,71911,0
+USB_P.US,D,20240130,000000,24.37,24.4127,24.17,24.33,83948,0
+USB_P.US,D,20240131,000000,24.27,24.58,24.121,24.45,219846,0
+USB_P.US,D,20240201,000000,24.49,24.65,24.11,24.48,76308,0
+USB_P.US,D,20240202,000000,24.39,24.55,24.3,24.47,49045,0
+USB_P.US,D,20240205,000000,24.4,24.41,24.2347,24.26,41921,0
+USB_P.US,D,20240206,000000,24.31,24.43,24.2566,24.28,18649,0
+USB_P.US,D,20240207,000000,24.3,24.33,24.155,24.19,155981,0
+USB_P.US,D,20240208,000000,24.12,24.25,24.09,24.18,45999,0
+USB_P.US,D,20240209,000000,24.2,24.3907,24.1741,24.32,40504,0
+USB_P.US,D,20240212,000000,24.39,24.46,24.35,24.4,62100,0
+USB_P.US,D,20240213,000000,24.17,24.2488,24.07,24.17,135277,0
+USB_P.US,D,20240214,000000,24.22,24.33,24.1564,24.2,53689,0
+USB_P.US,D,20240215,000000,24.28,24.34,24.2029,24.28,42497,0
+USB_P.US,D,20240216,000000,24.23,24.35,24.19,24.22,45396,0
+USB_P.US,D,20240220,000000,24.2,24.34,24.18,24.28,28953,0
+USB_P.US,D,20240221,000000,24.31,24.455,24.17,24.17,38579,0
+USB_P.US,D,20240222,000000,24.35,24.42,24.22,24.22,26260,0
+USB_P.US,D,20240223,000000,24.25,24.61,24.25,24.42,65936,0
+USB_P.US,D,20240226,000000,24.52,24.54,24.3811,24.54,29357,0
+USB_P.US,D,20240227,000000,24.55,24.55,24.39,24.4,27606,0
+USB_P.US,D,20240228,000000,24.47,24.55,24.38,24.42,30128,0
+USB_P.US,D,20240229,000000,24.54,24.82,24.46,24.6,118684,0
+USB_P.US,D,20240301,000000,24.58,24.73,24.395,24.6,113557,0
+USB_P.US,D,20240304,000000,24.6,24.69,24.5603,24.64,42378,0
+USB_P.US,D,20240305,000000,24.66,24.8,24.56,24.75,33196,0
+USB_P.US,D,20240306,000000,24.79,24.92,24.68,24.73,56556,0
+USB_P.US,D,20240307,000000,24.85,24.9085,24.74,24.8,57562,0
+USB_P.US,D,20240308,000000,24.82,24.92,24.82,24.86,27343,0
+USB_P.US,D,20240311,000000,24.85,24.89,24.8,24.8,37427,0
+USB_P.US,D,20240312,000000,24.81,24.8908,24.6865,24.81,62747,0
+USB_P.US,D,20240313,000000,24.88,24.89,24.6604,24.67,69402,0
+USB_P.US,D,20240314,000000,24.71,24.75,24.555,24.62,77870,0
+USB_P.US,D,20240315,000000,24.58,24.79,24.56,24.6,30504,0
+USB_P.US,D,20240318,000000,24.6,24.7199,24.57,24.65,27185,0
+USB_P.US,D,20240319,000000,24.61,24.89,24.61,24.78,41345,0
+USB_P.US,D,20240320,000000,24.85,24.91,24.79,24.82,75451,0
+USB_P.US,D,20240321,000000,24.93,25.02,24.87,24.92,46644,0
+USB_P.US,D,20240322,000000,24.99,25.14,24.85,24.89,69936,0
+USB_P.US,D,20240325,000000,24.88,24.95,24.81,24.84,35846,0
+USB_P.US,D,20240326,000000,24.94,25.01,24.8045,24.97,57774,0
+USB_P.US,D,20240327,000000,24.59,24.85,24.59,24.84,56432,0
+USB_P.US,D,20240328,000000,24.8,24.93,24.54,24.66,146629,0
+USB_P.US,D,20240401,000000,24.7,24.8,24.42,24.64,58619,0
+USB_P.US,D,20240402,000000,24.44,24.64,24.32,24.5,101462,0
+USB_P.US,D,20240403,000000,24.38,24.62,24.34,24.52,98805,0
+USB_P.US,D,20240404,000000,24.63,24.6998,24.5,24.55,37855,0
+USB_P.US,D,20240405,000000,24.52,24.66,24.52,24.56,36597,0
+USB_P.US,D,20240408,000000,24.58,24.68,24.48,24.55,61127,0
+USB_P.US,D,20240409,000000,24.57,24.6189,24.45,24.49,29756,0
+USB_P.US,D,20240410,000000,24.13,24.22,23.81,24.01,179318,0
+USB_P.US,D,20240411,000000,24.09,24.09,23.7001,23.94,54658,0
+USB_P.US,D,20240412,000000,23.79,23.99,23.72,23.78,38008,0
+USB_P.US,D,20240415,000000,23.84,23.84,23.2601,23.28,84201,0
+USB_P.US,D,20240416,000000,23.14,23.4999,23.02,23.31,27666,0
+USB_P.US,D,20240417,000000,23.46,23.5899,23.3,23.32,34519,0
+USB_P.US,D,20240418,000000,23.35,23.4,23.2325,23.27,49875,0
+USB_P.US,D,20240419,000000,23.24,23.4922,23.24,23.44,57559,0
+USB_P.US,D,20240422,000000,23.38,23.56,23.38,23.51,37939,0
+USB_P.US,D,20240423,000000,23.62,23.94,23.5692,23.94,31342,0
+USB_P.US,D,20240424,000000,23.84,23.84,23.67,23.75,25301,0
+USB_P.US,D,20240425,000000,23.55,23.6,23.29,23.51,30940,0
+USB_P.US,D,20240426,000000,23.59,23.68,23.5,23.5,32053,0
+USB_P.US,D,20240429,000000,23.67,23.67,23.48,23.56,40869,0
+USB_P.US,D,20240430,000000,23.53,23.64,23.25,23.31,224031,0
+USB_P.US,D,20240501,000000,23.48,23.69,23.3856,23.53,61364,0
+USB_P.US,D,20240502,000000,23.47,23.735,23.47,23.65,26260,0
+USB_P.US,D,20240503,000000,23.78,23.95,23.7662,23.9,38913,0
+USB_P.US,D,20240506,000000,23.9,24.13,23.85,24.07,29511,0
+USB_P.US,D,20240507,000000,24.24,24.24,23.92,23.92,20861,0
+USB_P.US,D,20240508,000000,23.89,23.97,23.68,23.79,49944,0
+USB_P.US,D,20240509,000000,23.83,23.87,23.78,23.79,36743,0
+USB_P.US,D,20240510,000000,23.79,23.87,23.67,23.85,38752,0
+USB_P.US,D,20240513,000000,23.92,23.98,23.8201,23.84,19598,0
+USB_P.US,D,20240514,000000,23.95,24,23.72,23.72,28549,0
+USB_P.US,D,20240515,000000,23.93,24.11,23.85,24.06,61743,0
+USB_P.US,D,20240516,000000,24.09,24.12,23.9173,24.04,75766,0
+USB_P.US,D,20240517,000000,23.94,24.09,23.94,24,29168,0
+USB_P.US,D,20240520,000000,24.05,24.12,23.9985,24.07,53922,0
+USB_P.US,D,20240521,000000,24.13,24.19,24.01,24.02,35212,0
+USB_P.US,D,20240522,000000,24.08,24.08,23.94,23.95,24355,0
+USB_P.US,D,20240523,000000,23.94,23.975,23.65,23.65,68018,0
+USB_P.US,D,20240524,000000,23.78,24.01,23.6726,23.88,29221,0
+USB_P.US,D,20240528,000000,23.93,24.0394,23.81,23.82,20873,0
+USB_P.US,D,20240529,000000,23.7,23.75,23.5774,23.65,27300,0
+USB_P.US,D,20240530,000000,23.73,23.96,23.6301,23.79,47930,0
+USB_P.US,D,20240531,000000,23.89,24.16,23.88,23.91,73729,0
+USB_P.US,D,20240603,000000,23.94,24.113,23.91,23.92,15863,0
+USB_P.US,D,20240604,000000,24.09,24.15,23.97,23.97,26040,0
+USB_P.US,D,20240605,000000,24.07,24.1199,23.92,23.93,193060,0
+USB_P.US,D,20240606,000000,23.93,24.03,23.93,23.95,52387,0
+USB_P.US,D,20240607,000000,23.9,24.08,23.85,23.87,38007,0
+USB_P.US,D,20240610,000000,23.94,23.97,23.765,23.765,24511,0
+USB_P.US,D,20240611,000000,23.84,23.9,23.7,23.7,455726,0
+USB_P.US,D,20240612,000000,23.95,24.06,23.72,23.72,208023,0
+USB_P.US,D,20240613,000000,23.85,24.06,23.72,23.72,135948,0
+USB_P.US,D,20240614,000000,23.74,23.78,23.63,23.65,94545,0
+USB_P.US,D,20240617,000000,23.57,23.7894,23.51,23.56,113457,0
+USB_P.US,D,20240618,000000,23.53,23.67,23.53,23.64,189737,0
+USB_P.US,D,20240620,000000,23.67,23.71,23.63,23.64,32341,0
+USB_P.US,D,20240621,000000,23.71,23.73,23.59,23.62,92809,0
+USB_P.US,D,20240624,000000,23.63,23.6899,23.57,23.59,82402,0
+USB_P.US,D,20240625,000000,23.62,23.7,23.6,23.66,82279,0
+USB_P.US,D,20240626,000000,23.6,23.7263,23.57,23.58,99094,0
+USB_P.US,D,20240627,000000,23.6,23.7164,23.56,23.62,20946,0
+USB_P.US,D,20240628,000000,23.29,23.29,23.15,23.16,48157,0
+USB_P.US,D,20240701,000000,23.13,23.2214,22.93,23.01,53364,0
+USB_P.US,D,20240702,000000,23.05,23.19,23.02,23.19,21694,0
+USB_P.US,D,20240703,000000,23.24,23.41,23.1401,23.34,31746,0
+USB_P.US,D,20240705,000000,23.38,23.44,23.2531,23.35,23886,0
+USB_P.US,D,20240708,000000,23.42,23.42,23.3002,23.32,46633,0
+USB_P.US,D,20240709,000000,23.33,23.3499,23.23,23.26,70511,0
+USB_P.US,D,20240710,000000,23.31,23.58,23.1729,23.58,1015611,0
+USB_P.US,D,20240711,000000,23.65,23.85,23.57,23.79,41921,0
+USB_P.US,D,20240712,000000,23.79,23.98,23.7,23.9,36837,0
+USB_P.US,D,20240715,000000,23.9,23.9687,23.65,23.91,46253,0
+USB_P.US,D,20240716,000000,23.91,23.9899,23.83,23.87,27816,0
+USB_P.US,D,20240717,000000,23.87,23.91,23.81,23.8632,24385,0
+USB_P.US,D,20240718,000000,23.83,23.95,23.8,23.86,16314,0
+USB_P.US,D,20240719,000000,23.73,23.92,23.73,23.76,45574,0
+USB_P.US,D,20240722,000000,23.89,23.94,23.79,23.8875,34650,0
+USB_P.US,D,20240723,000000,23.92,23.9499,23.7,23.7,28973,0
+USB_P.US,D,20240724,000000,23.72,23.75,23.5,23.55,56161,0
+USB_P.US,D,20240725,000000,23.61,23.72,23.56,23.56,29232,0
+USB_P.US,D,20240726,000000,23.69,23.78,23.5802,23.75,27512,0
+USB_P.US,D,20240729,000000,23.76,23.81,23.68,23.79,29243,0
+USB_P.US,D,20240730,000000,23.8,23.8,23.76,23.8,25907,0
+USB_P.US,D,20240731,000000,23.8,24.01,23.76,24.01,44687,0
+USB_P.US,D,20240801,000000,23.99,24.15,23.97,24.13,43380,0
+USB_P.US,D,20240802,000000,24.11,24.19,23.95,24.16,35471,0
+USB_P.US,D,20240805,000000,23.8,23.965,23.72,23.88,34240,0
+USB_P.US,D,20240806,000000,24.04,24.0582,23.84,23.9,49106,0
+USB_P.US,D,20240807,000000,23.91,24.0986,23.91,24.04,24346,0
+USB_P.US,D,20240808,000000,24.1,24.41,24.0501,24.35,55046,0
+USB_P.US,D,20240809,000000,24.42,24.43,24.27,24.43,23621,0
+USB_P.US,D,20240812,000000,24.38,24.44,24.3,24.4,46189,0
+USB_P.US,D,20240813,000000,24.45,24.49,24.37,24.45,59391,0
+USB_P.US,D,20240814,000000,24.49,24.65,24.36,24.5,94168,0
+USB_P.US,D,20240815,000000,24.5,24.53,24.36,24.51,38484,0
+USB_P.US,D,20240816,000000,24.51,24.56,24.37,24.37,45520,0
+USB_P.US,D,20240819,000000,24.4,24.4899,24.3501,24.36,38048,0
+USB_P.US,D,20240820,000000,24.35,24.44,24.35,24.43,34282,0
+USB_P.US,D,20240821,000000,24.47,24.48,24.3501,24.38,50459,0
+USB_P.US,D,20240822,000000,24.42,24.4499,24.32,24.38,32644,0
+USB_P.US,D,20240823,000000,24.39,24.63,24.34,24.55,43229,0
+USB_P.US,D,20240826,000000,24.6,24.64,24.47,24.53,36534,0
+USB_P.US,D,20240827,000000,24.44,24.64,24.438,24.64,49190,0
+USB_P.US,D,20240828,000000,24.61,24.77,24.61,24.75,33340,0
+USB_P.US,D,20240829,000000,24.79,24.86,24.7,24.71,67901,0
+USB_P.US,D,20240830,000000,24.85,24.94,24.63,24.75,263910,0
+USB_P.US,D,20240903,000000,24.75,24.84,24.73,24.78,25221,0
+USB_P.US,D,20240904,000000,24.82,24.97,24.7113,24.91,47768,0
+USB_P.US,D,20240905,000000,24.96,25.07,24.92,25.03,47900,0
+USB_P.US,D,20240906,000000,25.03,25.08,24.86,24.98,50412,0
+USB_P.US,D,20240909,000000,25.03,25.17,25.02,25.12,33529,0
+USB_P.US,D,20240910,000000,25.08,25.21,25.01,25.1,46967,0
+USB_P.US,D,20240911,000000,25.2,25.2,25,25.07,73133,0
+USB_P.US,D,20240912,000000,25.15,25.2782,25.07,25.07,36956,0
+USB_P.US,D,20240913,000000,25.09,25.17,25.0801,25.16,29240,0
+USB_P.US,D,20240916,000000,25.19,25.19,25.08,25.16,68244,0
+USB_P.US,D,20240917,000000,25.28,25.35,25.0613,25.14,50037,0
+USB_P.US,D,20240918,000000,25.14,25.3,25.12,25.12,41612,0
+USB_P.US,D,20240919,000000,25.2,25.4,25.1172,25.28,29204,0
+USB_P.US,D,20240920,000000,25.28,25.33,25.07,25.22,35480,0
+USB_P.US,D,20240923,000000,25.26,25.26,25,25.1,23982,0
+USB_P.US,D,20240924,000000,25.1,25.22,25.0501,25.22,29988,0
+USB_P.US,D,20240925,000000,25.22,25.28,25.15,25.23,17289,0
+USB_P.US,D,20240926,000000,25.33,25.33,25.11,25.23,27520,0
+USB_P.US,D,20240927,000000,25.18,25.2831,25.12,25.12,27744,0
+USB_P.US,D,20240930,000000,24.83,24.85,24.6035,24.63,62632,0
+USB_P.US,D,20241001,000000,24.7,24.8,24.45,24.67,38656,0
+USB_P.US,D,20241002,000000,24.75,25.03,24.655,24.99,67414,0
+USB_P.US,D,20241003,000000,25.01,25.15,24.9207,25.15,28711,0
+USB_P.US,D,20241004,000000,25.06,25.11,24.9,25.11,38584,0
+USB_P.US,D,20241007,000000,25.03,25.04,24.88,25.03,44962,0
+USB_P.US,D,20241008,000000,24.98,25.06,24.9591,24.97,37400,0
+USB_P.US,D,20241009,000000,24.95,25.07,24.83,24.83,36675,0
+USB_P.US,D,20241010,000000,24.79,24.9063,24.75,24.84,15933,0
+USB_P.US,D,20241011,000000,24.84,25.09,24.8189,25.09,20445,0
+USB_P.US,D,20241014,000000,25.06,25.17,24.9666,25.17,13602,0
+USB_P.US,D,20241015,000000,25.27,25.4219,25.1944,25.33,34048,0
+USB_P.US,D,20241016,000000,25.39,25.43,25.2349,25.3,28846,0
+USB_P.US,D,20241017,000000,25.3,25.3,25.14,25.14,19308,0
+USB_P.US,D,20241018,000000,25.16,25.1941,25.06,25.07,31272,0
+USB_P.US,D,20241021,000000,25.03,25.03,24.79,24.94,37713,0
+USB_P.US,D,20241022,000000,24.96,25.023,24.74,25.01,40354,0
+USB_P.US,D,20241023,000000,24.92,25,24.73,24.84,40531,0
+USB_P.US,D,20241024,000000,24.85,24.9299,24.71,24.71,35785,0
+USB_P.US,D,20241025,000000,24.86,24.8799,24.7101,24.76,23427,0
+USB_P.US,D,20241028,000000,24.87,24.94,24.7601,24.86,53128,0
+USB_P.US,D,20241029,000000,24.84,24.94,24.71,24.83,34693,0
+USB_P.US,D,20241030,000000,24.94,25.0457,24.8724,24.91,45181,0
+USB_P.US,D,20241031,000000,24.95,25,24.7221,24.9,62735,0
+USB_P.US,D,20241101,000000,24.97,24.97,24.71,24.76,38870,0
+USB_P.US,D,20241104,000000,24.8411,25.0283,24.8411,24.95,30771,0
+USB_P.US,D,20241105,000000,24.92,25.14,24.92,25.05,63129,0
+USB_P.US,D,20241106,000000,24.9,25.02,24.78,24.81,30398,0
+USB_P.US,D,20241107,000000,24.94,24.99,24.75,24.94,35345,0
+USB_P.US,D,20241108,000000,25.02,25.16,25.02,25.16,16687,0
+USB_P.US,D,20241111,000000,25.0248,25.16,24.89,24.93,35009,0
+USB_P.US,D,20241112,000000,24.8574,24.9227,24.64,24.64,44882,0
+USB_P.US,D,20241113,000000,24.67,24.74,24.53,24.6,50850,0
+USB_P.US,D,20241114,000000,24.71,24.79,24.53,24.65,43240,0
+USB_P.US,D,20241115,000000,24.68,24.81,24.535,24.63,30282,0
+USB_P.US,D,20241118,000000,24.6807,24.7986,24.61,24.65,48928,0
+USB_P.US,D,20241119,000000,24.6962,24.76,24.6,24.6,37422,0
+USB_P.US,D,20241120,000000,24.52,24.61,24.36,24.52,44501,0
+USB_P.US,D,20241121,000000,24.72,24.83,24.4821,24.8,72654,0
+USB_P.US,D,20241122,000000,24.83,24.8802,24.78,24.81,23967,0
+USB_P.US,D,20241125,000000,24.91,24.982,24.8604,24.88,25270,0
+USB_P.US,D,20241126,000000,24.9415,24.9415,24.6,24.65,41460,0
+USB_P.US,D,20241127,000000,24.75,24.84,24.7,24.74,20213,0
+USB_P.US,D,20241129,000000,24.9099,25.17,24.841,25.12,74105,0
+USB_P.US,D,20241202,000000,24.87,25.08,24.87,24.87,39932,0
+USB_P.US,D,20241203,000000,24.82,24.9432,24.71,24.74,21302,0
+USB_P.US,D,20241204,000000,24.72,24.85,24.635,24.84,24105,0
+USB_P.US,D,20241205,000000,24.8294,24.96,24.78,24.89,38615,0
+USB_P.US,D,20241206,000000,24.87,25.04,24.84,24.84,19783,0
+USB_P.US,D,20241209,000000,24.93,24.93,24.76,24.79,40068,0
+USB_P.US,D,20241210,000000,24.705,24.8305,24.7,24.8,29177,0
+USB_P.US,D,20241211,000000,24.86,24.94,24.77,24.83,33866,0
+USB_P.US,D,20241212,000000,24.7541,24.8,24.65,24.65,32169,0
+USB_P.US,D,20241213,000000,24.6787,24.7321,24.46,24.48,44910,0
+USB_P.US,D,20241216,000000,24.57,24.63,24.445,24.46,37014,0
+USB_P.US,D,20241217,000000,24.535,24.605,24.42,24.5,30625,0
+USB_P.US,D,20241218,000000,24.4903,24.5572,24.2,24.2,49286,0
+USB_P.US,D,20241219,000000,24.12,24.15,23.885,24.01,40570,0
+USB_P.US,D,20241220,000000,24.0569,24.18,24,24.1,40114,0
+USB_P.US,D,20241223,000000,24.1427,24.1427,23.87,23.9,47776,0
+USB_P.US,D,20241224,000000,23.86,23.915,23.66,23.73,25152,0
+USB_P.US,D,20241226,000000,24.24,24.24,23.55,23.62,38771,0
+USB_P.US,D,20241227,000000,23.6172,23.6713,23.36,23.38,57076,0
+USB_P.US,D,20241230,000000,23.3509,23.66,23.3509,23.61,231089,0
+USB_P.US,D,20241231,000000,23.455,23.69,23.44,23.51,797318,0
+USB_P.US,D,20250102,000000,23.84,24,23.64,23.79,51489,0
+USB_P.US,D,20250103,000000,24.0759,24.13,23.85,24.05,50682,0
+USB_P.US,D,20250106,000000,24.024,24.1,23.86,23.93,29097,0
+USB_P.US,D,20250107,000000,23.9381,23.97,23.4312,23.53,104543,0
+USB_P.US,D,20250108,000000,23.496,23.5575,23.342,23.43,30560,0
+USB_P.US,D,20250110,000000,23.3,23.3,23,23.03,56970,0
+USB_P.US,D,20250113,000000,22.87,22.95,22.75,22.78,65522,0
+USB_P.US,D,20250114,000000,22.8401,23.0199,22.82,22.86,31047,0
+USB_P.US,D,20250115,000000,23.2971,23.5,23.24,23.47,52177,0
+USB_P.US,D,20250116,000000,23.49,23.82,23.36,23.62,42374,0
+USB_P.US,D,20250117,000000,23.85,23.86,23.5001,23.57,33125,0
+USB_P.US,D,20250121,000000,23.62,24.0599,23.62,23.99,34223,0
+USB_P.US,D,20250122,000000,23.83,24.02,23.83,23.86,23537,0
+USB_P.US,D,20250123,000000,23.7,23.87,23.63,23.76,40580,0
+USB_P.US,D,20250124,000000,23.7693,23.983,23.76,23.95,28722,0
+USB_P.US,D,20250127,000000,23.95,24.3601,23.93,24.33,59508,0
+USB_P.US,D,20250128,000000,24.15,24.31,24.1,24.15,20682,0
+USB_P.US,D,20250129,000000,24.2,24.28,23.9,23.9,19468,0
+USB_P.US,D,20250130,000000,23.9632,24.2,23.9632,24.07,22167,0
+USB_P.US,D,20250131,000000,24.1332,24.21,23.65,23.68,46813,0
+USB_P.US,D,20250203,000000,23.6655,23.72,23.5201,23.56,28942,0
+USB_P.US,D,20250204,000000,23.56,23.658,23.48,23.6,23292,0
+USB_P.US,D,20250205,000000,23.74,23.91,23.74,23.8539,24522,0
+USB_P.US,D,20250206,000000,23.92,23.93,23.72,23.84,19420,0
+USB_P.US,D,20250207,000000,23.714,23.8,23.6,23.77,16332,0
+USB_P.US,D,20250210,000000,23.7278,23.93,23.7278,23.91,17743,0
+USB_P.US,D,20250211,000000,23.85,23.8881,23.81,23.83,18718,0
+USB_P.US,D,20250212,000000,23.49,23.6788,23.46,23.58,21209,0
+USB_P.US,D,20250213,000000,23.76,23.91,23.62,23.85,63591,0
+USB_P.US,D,20250214,000000,24,24.05,23.8483,24.04,17867,0
+USB_P.US,D,20250218,000000,23.9371,24.07,23.85,24.04,17074,0
+USB_P.US,D,20250219,000000,24.0182,24.09,23.8672,23.96,28645,0
+USB_P.US,D,20250220,000000,23.99,23.99,23.7301,23.98,29031,0
+USB_P.US,D,20250221,000000,23.95,24.0397,23.91,23.99,17836,0
+USB_P.US,D,20250224,000000,23.97,24.12,23.97,24.12,16394,0
+USB_P.US,D,20250225,000000,24.21,24.4175,24.21,24.28,37461,0
+USB_P.US,D,20250226,000000,24.43,24.43,24.23,24.24,30030,0
+USB_P.US,D,20250227,000000,24.28,24.32,24.23,24.24,19901,0
+USB_P.US,D,20250228,000000,24.2684,24.36,24.03,24.03,38926,0
+USB_P.US,D,20250303,000000,24.114,24.2,24.02,24.06,22612,0
+USB_P.US,D,20250304,000000,24.0212,24.09,23.77,23.85,23677,0
+USB_P.US,D,20250305,000000,23.866,23.96,23.72,23.73,19499,0
+USB_P.US,D,20250306,000000,23.675,23.7,23.56,23.59,21369,0
+USB_P.US,D,20250307,000000,23.69,23.7112,23.42,23.51,27359,0
+USB_P.US,D,20250310,000000,23.4,23.4699,23.2406,23.2406,28225,0
+USB_P.US,D,20250311,000000,23.27,23.36,23.1088,23.35,70032,0
+USB_P.US,D,20250312,000000,23.226,23.665,23.2224,23.58,57854,0
+USB_P.US,D,20250313,000000,23.55,23.63,23.45,23.6,27452,0
+USB_P.US,D,20250314,000000,23.5912,23.81,23.53,23.77,31564,0
+USB_P.US,D,20250317,000000,23.7706,23.98,23.7134,23.96,20400,0
+USB_P.US,D,20250318,000000,23.8998,23.96,23.77,23.78,19402,0
+USB_P.US,D,20250319,000000,23.87,23.91,23.8275,23.86,40687,0
+USB_P.US,D,20250320,000000,23.9686,24.01,23.85,23.85,34133,0
+USB_P.US,D,20250321,000000,23.88,23.88,23.7801,23.85,16654,0
+USB_P.US,D,20250324,000000,23.8981,23.95,23.78,23.8,28027,0
+USB_P.US,D,20250325,000000,23.84,23.87,23.78,23.87,29475,0
+USB_P.US,D,20250326,000000,23.86,23.87,23.53,23.56,31453,0
+USB_P.US,D,20250327,000000,23.55,23.65,23.46,23.64,80841,0
+USB_P.US,D,20250328,000000,23.62,23.74,23.465,23.48,176698,0
+USB_P.US,D,20250331,000000,23.15,23.19,22.97,23.01,168224,0
+USB_P.US,D,20250401,000000,22.96,23.18,22.92,22.96,62239,0
+USB_P.US,D,20250402,000000,22.9993,23.07,22.91,23.0458,19569,0
+USB_P.US,D,20250403,000000,22.845,22.94,22.51,22.775,29698,0
+USB_P.US,D,20250404,000000,22.46,22.87,22.46,22.75,46170,0
+USB_P.US,D,20250407,000000,21.73,22.8363,21.46,22.39,68116,0
+USB_P.US,D,20250408,000000,22.65,22.7,22,22.03,81070,0
+USB_P.US,D,20250409,000000,22.01,22.5799,21.77,22.48,79467,0
+USB_P.US,D,20250410,000000,22.13,22.395,21.99,22.05,32428,0
+USB_P.US,D,20250411,000000,22.01,22.01,21.58,21.58,83507,0
+USB_P.US,D,20250414,000000,21.61,21.9258,21.61,21.82,83369,0
+USB_P.US,D,20250415,000000,21.9602,22.14,21.88,22.14,135833,0
+USB_P.US,D,20250416,000000,22.09,22.3238,22.05,22.24,61943,0
+USB_P.US,D,20250417,000000,22.245,22.4,22.13,22.21,43143,0
+USB_P.US,D,20250421,000000,22.38,22.38,22.0301,22.14,25431,0
+USB_P.US,D,20250422,000000,22.225,22.2892,22.07,22.1,86878,0
+USB_P.US,D,20250423,000000,22.28,22.46,22.26,22.38,31351,0
+USB_P.US,D,20250424,000000,22.46,22.56,22.36,22.51,49427,0
+USB_P.US,D,20250425,000000,22.525,22.59,22.45,22.56,35576,0
+USB_P.US,D,20250428,000000,22.595,22.64,22.51,22.64,25351,0
+USB_P.US,D,20250429,000000,22.55,22.6995,22.47,22.5,39185,0
+USB_P.US,D,20250430,000000,22.47,22.5282,22.27,22.27,49557,0
+USB_P.US,D,20250501,000000,22.3739,22.4564,22.2128,22.25,42648,0
+USB_P.US,D,20250502,000000,22.2425,22.46,22.1975,22.2647,25389,0
+USB_P.US,D,20250505,000000,22.37,22.42,22.25,22.35,43584,0
+USB_P.US,D,20250506,000000,22.27,22.46,22.25,22.4,36470,0
+USB_P.US,D,20250507,000000,22.485,22.6,22.4,22.6,25911,0
+USB_P.US,D,20250508,000000,22.5111,22.74,22.5111,22.62,32890,0
+USB_P.US,D,20250509,000000,22.675,22.675,22.5088,22.62,21355,0
+USB_P.US,D,20250512,000000,22.85,22.8899,22.5829,22.7,40727,0
+USB_P.US,D,20250513,000000,22.6501,22.8078,22.6,22.7,34459,0
+USB_P.US,D,20250514,000000,22.695,22.7,22.51,22.53,29404,0
+USB_P.US,D,20250515,000000,22.6258,22.66,22.5,22.583,31258,0
+USB_P.US,D,20250516,000000,22.6573,22.73,22.4705,22.7,73846,0
+USB_P.US,D,20250519,000000,22.4698,22.82,22.4698,22.76,65340,0
+USB_P.US,D,20250520,000000,22.75,22.89,22.71,22.85,69150,0
+USB_P.US,D,20250521,000000,22.775,22.87,22.4562,22.55,59190,0
+USB_P.US,D,20250522,000000,22.4433,22.53,22.43,22.5,65309,0
+USB_P.US,D,20250523,000000,22.485,22.485,22.3201,22.3833,24587,0
+USB_P.US,D,20250527,000000,22.52,22.6429,22.45,22.59,34116,0
+USB_P.US,D,20250528,000000,23.13,23.13,22.48,22.51,31302,0
+USB_P.US,D,20250529,000000,22.51,22.62,22.5,22.5,42827,0
+USB_P.US,D,20250530,000000,22.58,22.74,22.44,22.68,123003,0
+USB_P.US,D,20250602,000000,22.575,22.68,22.4877,22.62,45465,0
+USB_P.US,D,20250603,000000,22.61,22.85,22.61,22.79,74317,0
+USB_P.US,D,20250604,000000,22.7917,22.9,22.7504,22.85,31258,0
+USB_P.US,D,20250605,000000,22.88,23.01,22.84,22.98,26482,0
+USB_P.US,D,20250606,000000,23,23.0028,22.8,22.81,33039,0
+USB_P.US,D,20250609,000000,22.835,22.9248,22.8,22.82,37331,0
+USB_P.US,D,20250610,000000,22.895,22.95,22.82,22.85,48952,0
+USB_P.US,D,20250611,000000,22.84,22.94,22.45,22.67,135014,0
+USB_P.US,D,20250612,000000,22.77,22.8187,22.63,22.77,40224,0
+USB_P.US,D,20250613,000000,22.625,22.73,22.451,22.59,48876,0
+USB_P.US,D,20250616,000000,22.65,22.65,22.41,22.48,47546,0
+USB_P.US,D,20250617,000000,22.48,22.57,22.41,22.57,29152,0
+USB_P.US,D,20250618,000000,22.61,22.63,22.48,22.49,35337,0
+USB_P.US,D,20250620,000000,22.5486,22.6,22.49,22.5133,24834,0
+USB_P.US,D,20250623,000000,22.6299,22.6299,22.48,22.57,21549,0
+USB_P.US,D,20250624,000000,22.575,22.7899,22.575,22.72,29365,0
+USB_P.US,D,20250625,000000,22.778,22.8186,22.6,22.7,40415,0
+USB_P.US,D,20250626,000000,22.7733,22.83,22.7344,22.7799,25352,0
+USB_P.US,D,20250627,000000,22.785,22.85,22.57,22.57,45324,0
+USB_P.US,D,20250630,000000,22.49,22.49,22.14,22.14,140458,0
+USB_P.US,D,20250701,000000,22.2993,22.3368,22.16,22.31,41619,0
+USB_P.US,D,20250702,000000,22.349,22.85,22.33,22.7648,76322,0
+USB_P.US,D,20250703,000000,22.7004,22.857,22.65,22.75,17341,0
+USB_P.US,D,20250707,000000,22.705,22.8,22.65,22.65,49539,0
+USB_P.US,D,20250708,000000,22.6,22.82,22.5984,22.77,33227,0
+USB_P.US,D,20250709,000000,22.85,22.91,22.73,22.82,28246,0
+USB_P.US,D,20250710,000000,22.94,23,22.8,22.97,34592,0
+USB_P.US,D,20250711,000000,22.8683,22.9861,22.81,22.81,23961,0
+USB_P.US,D,20250714,000000,22.77,22.87,22.58,22.59,51913,0
+USB_P.US,D,20250715,000000,22.645,22.7,22.4599,22.48,45698,0
+USB_P.US,D,20250716,000000,22.55,22.61,22.3192,22.43,28411,0
+USB_P.US,D,20250717,000000,22.4101,22.56,22.4101,22.508,45215,0
+USB_P.US,D,20250718,000000,22.56,22.6586,22.42,22.48,36436,0
+USB_P.US,D,20250721,000000,22.5704,22.66,22.48,22.55,38843,0
+USB_P.US,D,20250722,000000,22.55,22.599,22.41,22.55,45570,0
+USB_P.US,D,20250723,000000,22.63,22.63,22.47,22.62,68173,0
+USB_P.US,D,20250724,000000,22.6198,22.73,22.5413,22.64,39079,0
+USB_P.US,D,20250725,000000,22.61,22.76,22.61,22.76,30703,0
+USB_P.US,D,20250728,000000,22.6791,22.77,22.65,22.7,30612,0
+USB_P.US,D,20250729,000000,22.7767,22.94,22.63,22.93,23215,0
+USB_P.US,D,20250730,000000,22.93,23.07,22.8233,22.97,26483,0
+USB_P.US,D,20250731,000000,23.04,23.16,22.89,23.13,57830,0
+USB_P.US,D,20250801,000000,23.16,23.2,22.95,23.12,20802,0
+USB_P.US,D,20250804,000000,23.11,23.21,23.0501,23.2099,20803,0
+USB_P.US,D,20250805,000000,23.283,23.33,23.135,23.29,31707,0
+USB_P.US,D,20250806,000000,23.2795,23.34,22.99,23.06,47731,0
+USB_P.US,D,20250807,000000,23.0982,23.2481,22.945,23.05,29895,0
+USB_P.US,D,20250808,000000,23.0498,23.12,23,23.12,24160,0
+USB_P.US,D,20250811,000000,23.0754,23.17,23.06,23.135,22225,0
+USB_P.US,D,20250812,000000,23.1852,23.25,23.04,23.25,33562,0
+USB_P.US,D,20250813,000000,23.22,23.39,23.22,23.3086,19142,0
+USB_P.US,D,20250814,000000,23.2386,23.3477,23.1587,23.3,26039,0
+USB_P.US,D,20250815,000000,23.292,23.4,23.29,23.31,45166,0
+USB_P.US,D,20250818,000000,23.34,23.57,23.3288,23.57,54974,0
+USB_P.US,D,20250819,000000,23.6233,23.99,23.3802,23.89,104348,0
+USB_P.US,D,20250820,000000,23.88,23.92,23.79,23.88,88733,0
+USB_P.US,D,20250821,000000,23.82,23.91,23.78,23.78,78839,0
+USB_P.US,D,20250822,000000,23.8482,23.95,23.83,23.9,50608,0
+USB_P.US,D,20250825,000000,23.93,24.1413,23.8,23.85,49380,0
+USB_P.US,D,20250826,000000,23.82,23.9,23.73,23.87,51700,0
+USB_P.US,D,20250827,000000,23.8109,24.04,23.8109,23.9,42430,0
+USB_P.US,D,20250828,000000,23.97,24.1,23.926,24.06,51894,0
+USB_P.US,D,20250829,000000,24.0478,24.055,23.77,23.83,119840,0
+USB_P.US,D,20250902,000000,23.71,23.93,23.59,23.87,64785,0
+USB_P.US,D,20250903,000000,23.915,24.05,23.8716,23.95,54170,0
+USB_P.US,D,20250904,000000,24.09,24.24,23.96,24.19,41281,0
+USB_P.US,D,20250905,000000,24.5,24.5,24.26,24.44,30882,0
+USB_P.US,D,20250908,000000,24.53,24.62,24.48,24.5,65423,0
+USB_P.US,D,20250909,000000,24.45,24.5643,24.17,24.5,47462,0
+USB_P.US,D,20250910,000000,24.585,24.62,24.4901,24.56,59395,0
+USB_P.US,D,20250911,000000,24.6,24.7372,24.5,24.51,86661,0
+USB_P.US,D,20250912,000000,24.54,24.7,24.47,24.63,53765,0
+USB_P.US,D,20250915,000000,24.7424,24.88,24.62,24.83,76250,0
+USB_P.US,D,20250916,000000,24.85,24.9223,24.75,24.86,51310,0
+USB_P.US,D,20250917,000000,24.9536,24.98,24.73,24.8,48663,0
+USB_P.US,D,20250918,000000,24.74,24.91,24.67,24.83,64849,0
+USB_P.US,D,20250919,000000,24.84,24.9,24.76,24.83,58506,0
+USB_P.US,D,20250922,000000,24.8105,24.97,24.8105,24.92,59645,0
+USB_P.US,D,20250923,000000,24.9388,24.9585,24.77,24.82,184640,0
+USB_P.US,D,20250924,000000,24.855,24.89,24.75,24.77,53819,0
+USB_P.US,D,20250925,000000,24.74,24.8,24.4598,24.6,132534,0
+USB_P.US,D,20250926,000000,24.66,24.75,24.56,24.69,15276,0
+USB_P.US,D,20250929,000000,24.72,24.8,24.6773,24.78,16237,0
+USB_P.US,D,20250930,000000,24.48,24.56,24.25,24.28,76208,0
+USB_P.US,D,20251001,000000,24.28,24.73,24.26,24.73,42955,0
+USB_P.US,D,20251002,000000,24.63,24.73,24.57,24.6,21551,0
+USB_P.US,D,20251003,000000,24.61,24.6101,24.45,24.45,27501,0
+USB_P.US,D,20251006,000000,24.55,24.6,24.4011,24.55,79852,0
+USB_P.US,D,20251007,000000,24.5665,24.6264,24.24,24.28,116945,0
+USB_P.US,D,20251008,000000,24.325,24.325,24.03,24.03,93158,0
+USB_P.US,D,20251009,000000,24,24.0124,23.78,24,38205,0
+USB_P.US,D,20251010,000000,23.985,24.12,23.8102,23.88,25385,0
+USB_P.US,D,20251013,000000,23.8201,24.05,23.8201,23.96,24036,0
+USB_P.US,D,20251014,000000,23.96,24.02,23.86,23.985,40900,0
+USB_P.US,D,20251015,000000,24.1299,24.15,23.98,23.99,36291,0
+USB_P.US,D,20251016,000000,24.0634,24.07,23.87,23.88,37659,0
+USB_P.US,D,20251017,000000,23.95,23.99,23.79,23.85,31812,0
+USB_P.US,D,20251020,000000,23.95,24.09,23.87,23.98,41490,0
+USB_P.US,D,20251021,000000,24.08,24.11,23.9697,24.03,37737,0
+USB_P.US,D,20251022,000000,23.995,24.03,23.76,23.89,42418,0
+USB_P.US,D,20251023,000000,23.82,24.04,23.82,24.04,30533,0
+USB_P.US,D,20251024,000000,23.977,24.14,23.96,23.9916,51085,0
+USB_P.US,D,20251027,000000,24.04,24.13,24,24.0111,19288,0
+USB_P.US,D,20251028,000000,24.0363,24.07317,23.91,23.95,42150,0
+USB_P.US,D,20251029,000000,23.975,24.006,23.82,23.84,34761,0
+USB_P.US,D,20251030,000000,23.71,23.85,23.64,23.75,48771,0
+USB_P.US,D,20251031,000000,23.7345,23.74,23.54,23.56,71246,0
+USB_P.US,D,20251103,000000,23.545,23.62,23.31,23.38,35285,0
+USB_P.US,D,20251104,000000,23.34,23.34,23.2,23.325,43649,0
+USB_P.US,D,20251105,000000,23.35,23.51,23.35,23.47,51863,0
+USB_P.US,D,20251106,000000,23.355,23.6038,23.3101,23.45,69030,0
+USB_P.US,D,20251107,000000,23.48,23.51,23.3701,23.48,25299,0
+USB_P.US,D,20251110,000000,23.525,23.645,23.46,23.58,23512,0
+USB_P.US,D,20251111,000000,23.52,23.65,23.45,23.5377,31654,0
+USB_P.US,D,20251112,000000,23.498,23.58,23.37,23.42,41906,0
+USB_P.US,D,20251113,000000,23.3,23.335,23.04,23.05,38364,0
+USB_P.US,D,20251114,000000,23.05,23.1976,23.05,23.09,29792,0
+USB_P.US,D,20251117,000000,23.0508,23.17,22.8,22.84,36340,0
+USB_P.US,D,20251118,000000,22.8,22.9171,22.69,22.83,42634,0
+USB_P.US,D,20251119,000000,22.8,22.83,22.65,22.69,56999,0
+USB_P.US,D,20251120,000000,22.71,22.77,22.5,22.52,42947,0
+USB_P.US,D,20251121,000000,22.5101,22.69,22.5,22.58,41378,0
+USB_P.US,D,20251124,000000,22.5895,22.794,22.58,22.61,44689,0
+USB_P.US,D,20251125,000000,22.7,22.75,22.61,22.7,41063,0
+USB_P.US,D,20251126,000000,22.725,22.8699,22.67,22.7774,36461,0
+USB_P.US,D,20251128,000000,22.835,22.88,22.76,22.88,39808,0
+USB_P.US,D,20251201,000000,22.7975,22.87,22.75,22.7501,36927,0
+USB_P.US,D,20251202,000000,22.76,22.79,22.56,22.72,61291,0
+USB_P.US,D,20251203,000000,22.62,22.7666,22.61,22.69,53190,0
+USB_P.US,D,20251204,000000,22.63,22.82,22.61,22.62,45480,0
+USB_P.US,D,20251205,000000,22.6357,22.74,22.55,22.62,61115,0
+USB_P.US,D,20251208,000000,22.6443,22.74,22.61,22.64,40482,0
+USB_P.US,D,20251209,000000,22.6777,22.87,22.64,22.8,85786,0
+USB_P.US,D,20251210,000000,22.8605,23.06,22.7196,22.9,71414,0
+USB_P.US,D,20251211,000000,22.92,23.19,22.9,23.19,82641,0
+USB_P.US,D,20251212,000000,23.1139,23.2,23.02,23.12,60834,0
+USB_P.US,D,20251215,000000,23.0848,23.29,23.0848,23.29,56912,0
+USB_P.US,D,20251216,000000,23.1687,23.39,23.1201,23.34,57606,0
+USB_P.US,D,20251217,000000,23.37,23.37,23.1,23.25,62881,0
+USB_P.US,D,20251218,000000,23.25,23.4,23.1501,23.27,58356,0
+USB_P.US,D,20251219,000000,23.2593,23.35,23.14,23.22,31530,0
+USB_P.US,D,20251222,000000,23.14,23.41,23.14,23.26,67340,0
+USB_P.US,D,20251223,000000,23.18,23.25,23.01,23.01,48430,0
+USB_P.US,D,20251224,000000,23.01,23.1975,22.9512,23.01,13398,0
+USB_P.US,D,20251226,000000,23.115081,23.16,22.93,22.95,47713,0
+USB_P.US,D,20251229,000000,23.05,23.05,22.91,23.01,38441,0
+USB_P.US,D,20251230,000000,22.98,23.03,22.92,22.95,75481,0
+USB_P.US,D,20251231,000000,22.6455,22.74,22.48,22.5,111018,0
+USB_P.US,D,20260102,000000,22.65,22.89,22.6,22.88,61556,0
+USB_P.US,D,20260105,000000,22.91,23.08,22.82,22.96,58243,0
+USB_P.US,D,20260106,000000,22.86,22.93,22.7,22.83,41510,0
+USB_P.US,D,20260107,000000,22.87,22.94,22.74,22.9,37030,0
+USB_P.US,D,20260108,000000,22.86,23.01,22.81,22.85,40802,0
+USB_P.US,D,20260109,000000,22.9,23.0027,22.75,22.85,45011,0
+USB_P.US,D,20260112,000000,22.86,23.03,22.745,23.01,70085,0
+USB_P.US,D,20260113,000000,22.9101,23.26,22.9101,23.12,63878,0
+USB_P.US,D,20260114,000000,23.1,23.33,23.06,23.27,32761,0
+USB_P.US,D,20260115,000000,23.45,23.52,23.3301,23.416,49007,0
+USB_P.US,D,20260116,000000,23.425,23.52,23.37,23.44,32637,0
+USB_P.US,D,20260120,000000,23.32,23.45,23.2601,23.38,68185,0
+USB_P.US,D,20260121,000000,23.4,23.58,23.39,23.5,50317,0
+USB_P.US,D,20260122,000000,23.4842,23.64,23.48,23.59,29672,0
+USB_P.US,D,20260123,000000,23.56,23.63,23.51,23.56,32255,0
+USB_P.US,D,20260126,000000,23.59,23.6699,23.5,23.58,24166,0
+USB_P.US,D,20260127,000000,23.58,23.62,23.52,23.6,38779,0
+USB_P.US,D,20260128,000000,23.61,23.62,23.4828,23.515,23038,0
+USB_P.US,D,20260129,000000,23.46,23.55,23.4002,23.46,27693,0
+USB_P.US,D,20260130,000000,23.5399,23.54,23.39,23.49,27927,0
+USB_P.US,D,20260202,000000,23.49,23.49,23.36,23.36,28158,0
+USB_P.US,D,20260203,000000,23.5,23.5,23.18,23.43,62049,0
+USB_P.US,D,20260204,000000,23.355,23.43,23.2001,23.34,31072,0
+USB_P.US,D,20260205,000000,23.3889,23.3889,23.22,23.26,26160,0
+USB_P.US,D,20260206,000000,23.4099,23.4099,23.24,23.24,24659,0
+USB_P.US,D,20260209,000000,23.24,23.26,23.13,23.17,34106,0
+USB_P.US,D,20260210,000000,23.22,23.3,23.17,23.21,30941,0
+USB_P.US,D,20260211,000000,23.27,23.32,23.23,23.25,20632,0
+USB_P.US,D,20260212,000000,23.295,23.3999,23.26,23.27,37379,0
+USB_P.US,D,20260213,000000,23.38,23.41,23.27,23.31,43261,0
+USB_P.US,D,20260217,000000,23.3101,23.55,23.31,23.55,39376,0
+USB_P.US,D,20260218,000000,23.57,23.59,23.3201,23.53,38164,0
diff --git a/daily/us/nyse stocks/2/usna.us.txt b/daily/us/nyse stocks/2/usna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c77c525a6a7923da6bd29d42baf59f9083406d0
--- /dev/null
+++ b/daily/us/nyse stocks/2/usna.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USNA.US,D,20050225,000000,22.5,22.875,22,22.55,790122,0
+USNA.US,D,20050228,000000,22.585,22.725,22.2,22.26,555922,0
+USNA.US,D,20050301,000000,22.2,22.46,21.95,22.12,303196,0
+USNA.US,D,20050302,000000,21.575,21.75,20.15,21.055,1300650,0
+USNA.US,D,20050303,000000,20.995,21.355,20.77,21.095,325500,0
+USNA.US,D,20050304,000000,20.995,21.3,20.945,21.175,276304,0
+USNA.US,D,20050307,000000,20.93,21.49,20.87,21.405,453762,0
+USNA.US,D,20050308,000000,21.5,21.725,21.39,21.425,315802,0
+USNA.US,D,20050309,000000,21.39,21.66,21.33,21.5,272120,0
+USNA.US,D,20050310,000000,21.695,21.795,21.505,21.72,316426,0
+USNA.US,D,20050311,000000,21.75,21.96,21.63,21.715,217466,0
+USNA.US,D,20050314,000000,21.755,23.62,21.755,23.32,893374,0
+USNA.US,D,20050315,000000,23.53,24.935,23.345,23.555,974324,0
+USNA.US,D,20050316,000000,23.555,24.36,23.545,23.725,673176,0
+USNA.US,D,20050317,000000,23.71,24,22.735,22.88,628224,0
+USNA.US,D,20050318,000000,22.985,23.11,22.28,22.465,539390,0
+USNA.US,D,20050321,000000,22.82,24.02,22.475,23.86,862424,0
+USNA.US,D,20050322,000000,23.985,24.215,23.65,23.905,521476,0
+USNA.US,D,20050323,000000,23.995,23.995,23.425,23.545,745854,0
+USNA.US,D,20050324,000000,23.545,24.175,23.3,24.07,347646,0
+USNA.US,D,20050328,000000,24.19,25.56,24.19,24.91,675432,0
+USNA.US,D,20050329,000000,24.99,26.465,24.99,25.415,875256,0
+USNA.US,D,20050330,000000,25.5,25.75,22.79,23.325,1664638,0
+USNA.US,D,20050331,000000,23.5,24.475,23.13,23.65,1516700,0
+USNA.US,D,20050401,000000,23.99,24.13,22.285,22.54,1252546,0
+USNA.US,D,20050404,000000,22.275,23.825,21.63,23.645,1134882,0
+USNA.US,D,20050405,000000,23.79,24.24,23.13,23.98,471754,0
+USNA.US,D,20050406,000000,24.055,24.095,23.355,23.415,515064,0
+USNA.US,D,20050407,000000,23.245,23.63,23.075,23.305,328814,0
+USNA.US,D,20050408,000000,23.49,24.15,23.405,23.425,598622,0
+USNA.US,D,20050411,000000,23.59,23.73,22.93,22.93,541098,0
+USNA.US,D,20050412,000000,22.895,22.985,22.4,22.82,528546,0
+USNA.US,D,20050413,000000,22.75,22.84,22.305,22.445,346400,0
+USNA.US,D,20050414,000000,22.5,23.215,22.33,23.1,606654,0
+USNA.US,D,20050415,000000,23.25,23.695,22.825,23.115,621956,0
+USNA.US,D,20050418,000000,22.88,23.145,22.525,22.97,419778,0
+USNA.US,D,20050419,000000,22.88,24.05,22.88,23.665,631344,0
+USNA.US,D,20050420,000000,23.37,23.38,21,21.06,1814790,0
+USNA.US,D,20050421,000000,21.26,22.185,20.035,22.04,1513134,0
+USNA.US,D,20050422,000000,22.04,22.365,21.21,21.395,599074,0
+USNA.US,D,20050425,000000,21.485,21.51,20.73,21.385,563096,0
+USNA.US,D,20050426,000000,21.385,22.085,21.305,22,631666,0
+USNA.US,D,20050427,000000,21.86,22.22,21.42,22,420488,0
+USNA.US,D,20050428,000000,21.78,21.92,20.68,20.705,871672,0
+USNA.US,D,20050429,000000,20.75,21,20.25,20.665,786178,0
+USNA.US,D,20050502,000000,20.63,20.955,20.315,20.525,616910,0
+USNA.US,D,20050503,000000,20.35,21.25,20.33,20.94,605600,0
+USNA.US,D,20050504,000000,20.81,21.55,20.81,21.325,498206,0
+USNA.US,D,20050505,000000,21.465,21.77,21.275,21.555,425900,0
+USNA.US,D,20050506,000000,21.7,21.8,21.48,21.75,262952,0
+USNA.US,D,20050509,000000,21.815,21.825,21.475,21.565,192756,0
+USNA.US,D,20050510,000000,21.625,21.625,21.075,21.11,281246,0
+USNA.US,D,20050511,000000,21.38,21.75,20.875,21.555,252080,0
+USNA.US,D,20050512,000000,21.54,21.695,21.15,21.34,260006,0
+USNA.US,D,20050513,000000,21.3,21.895,21.2,21.325,365200,0
+USNA.US,D,20050516,000000,21.525,22.28,21.28,22.255,356838,0
+USNA.US,D,20050517,000000,22.185,22.26,21.5,21.96,362184,0
+USNA.US,D,20050518,000000,22.23,22.49,22.03,22.48,324764,0
+USNA.US,D,20050519,000000,22.73,22.75,22.065,22.2,255914,0
+USNA.US,D,20050520,000000,22.15,22.445,21.82,21.94,259870,0
+USNA.US,D,20050523,000000,21.89,22.4,21.75,22.26,278384,0
+USNA.US,D,20050524,000000,22.345,22.345,22.005,22.04,169212,0
+USNA.US,D,20050525,000000,22.17,22.35,22.04,22.235,192100,0
+USNA.US,D,20050526,000000,22.48,22.495,22.005,22.1,238448,0
+USNA.US,D,20050527,000000,22.1,22.3,21.88,22,203006,0
+USNA.US,D,20050531,000000,21.93,22.13,21.505,21.95,317092,0
+USNA.US,D,20050601,000000,22.01,22.025,21.695,21.81,322284,0
+USNA.US,D,20050602,000000,21.75,21.9,21.5,21.715,304532,0
+USNA.US,D,20050603,000000,21.75,21.765,21.435,21.455,219974,0
+USNA.US,D,20050606,000000,21.615,21.7,21.175,21.545,372876,0
+USNA.US,D,20050607,000000,21.54,21.965,21.5,21.61,185482,0
+USNA.US,D,20050608,000000,21.62,21.74,20.955,21.01,397394,0
+USNA.US,D,20050609,000000,21.125,21.44,20.95,21.25,240258,0
+USNA.US,D,20050610,000000,21.335,21.42,21.09,21.18,93764,0
+USNA.US,D,20050613,000000,21.18,21.6,21.145,21.49,431094,0
+USNA.US,D,20050614,000000,21.55,21.66,21.35,21.66,207810,0
+USNA.US,D,20050615,000000,21.66,21.845,21.2,21.715,267624,0
+USNA.US,D,20050616,000000,21.855,21.855,21.65,21.735,166454,0
+USNA.US,D,20050617,000000,21.795,21.875,21.48,21.505,160894,0
+USNA.US,D,20050620,000000,21.34,21.43,21.025,21.21,289058,0
+USNA.US,D,20050621,000000,21.05,21.515,21,21.34,413316,0
+USNA.US,D,20050622,000000,21.46,21.845,21.46,21.765,184386,0
+USNA.US,D,20050623,000000,21.705,21.745,21.15,21.15,263196,0
+USNA.US,D,20050624,000000,21.105,21.325,20.69,21.135,385746,0
+USNA.US,D,20050627,000000,20.925,20.96,20.7,20.89,191138,0
+USNA.US,D,20050628,000000,21.01,21.525,20.82,21.425,238584,0
+USNA.US,D,20050629,000000,21.575,21.615,21.09,21.365,164724,0
+USNA.US,D,20050630,000000,21.435,21.435,20.925,21.15,131614,0
+USNA.US,D,20050701,000000,21.17,21.39,21.055,21.19,135428,0
+USNA.US,D,20050705,000000,20.98,21.72,20.98,21.45,333972,0
+USNA.US,D,20050706,000000,21.61,21.625,21.25,21.28,218896,0
+USNA.US,D,20050707,000000,21.12,21.43,20.935,21.27,216428,0
+USNA.US,D,20050708,000000,21.075,21.49,21.075,21.415,151312,0
+USNA.US,D,20050711,000000,21.305,22.59,21.17,22.46,564240,0
+USNA.US,D,20050712,000000,22.47,23.175,22.47,22.97,712814,0
+USNA.US,D,20050713,000000,23.135,23.75,23.035,23.535,528118,0
+USNA.US,D,20050714,000000,23.6,23.725,23.315,23.315,458374,0
+USNA.US,D,20050715,000000,23.305,24.325,23.305,24.05,428264,0
+USNA.US,D,20050718,000000,24.02,24.02,23.32,23.77,319408,0
+USNA.US,D,20050719,000000,23.84,23.84,23.315,23.715,576792,0
+USNA.US,D,20050720,000000,23.64,23.95,22.505,22.88,1011772,0
+USNA.US,D,20050721,000000,22.76,23.965,22.685,23.745,719322,0
+USNA.US,D,20050722,000000,23.82,24.22,23.31,23.945,551838,0
+USNA.US,D,20050725,000000,23.95,24.125,23.505,23.585,241680,0
+USNA.US,D,20050726,000000,23.595,23.895,23.28,23.445,297592,0
+USNA.US,D,20050727,000000,23.38,23.405,23.08,23.355,197006,0
+USNA.US,D,20050728,000000,23.5,23.895,23.26,23.67,508394,0
+USNA.US,D,20050729,000000,24.67,24.9,24.2,24.255,1382628,0
+USNA.US,D,20050801,000000,24.535,25.575,24.265,25.245,1222202,0
+USNA.US,D,20050802,000000,25.375,26.02,25.375,25.825,3854972,0
+USNA.US,D,20050803,000000,25.45,25.455,24.55,24.765,1394898,0
+USNA.US,D,20050804,000000,24.765,25.18,24.76,24.855,297630,0
+USNA.US,D,20050805,000000,24.8,25.02,23.695,23.96,661412,0
+USNA.US,D,20050808,000000,24,24.2,23.25,23.685,456034,0
+USNA.US,D,20050809,000000,23.7,23.9,23.25,23.465,449616,0
+USNA.US,D,20050810,000000,23.28,24.22,23.28,23.815,266644,0
+USNA.US,D,20050811,000000,23.815,24.175,23.5,23.955,372304,0
+USNA.US,D,20050812,000000,23.95,24.02,23.34,23.825,279074,0
+USNA.US,D,20050815,000000,23.705,24.31,23.64,24.155,241594,0
+USNA.US,D,20050816,000000,24.2,24.41,23.95,24.25,496328,0
+USNA.US,D,20050817,000000,24.31,24.46,23.99,24.24,296138,0
+USNA.US,D,20050818,000000,24.13,24.4,24,24.25,300978,0
+USNA.US,D,20050819,000000,24.35,24.895,24.175,24.825,417198,0
+USNA.US,D,20050822,000000,25,25.69,24.85,25.09,689066,0
+USNA.US,D,20050823,000000,25.47,25.925,24.745,24.925,534844,0
+USNA.US,D,20050824,000000,24.925,25.04,24.7,24.845,309810,0
+USNA.US,D,20050825,000000,24.84,25,24.25,24.65,329128,0
+USNA.US,D,20050826,000000,24.645,25.225,24.49,24.79,219408,0
+USNA.US,D,20050829,000000,24.785,25.61,24.75,25.52,316532,0
+USNA.US,D,20050830,000000,25.52,25.705,25.255,25.525,319474,0
+USNA.US,D,20050831,000000,25.59,26.25,25.055,26,525150,0
+USNA.US,D,20050901,000000,25.81,26.035,25.625,25.76,366774,0
+USNA.US,D,20050902,000000,25.695,25.91,25.605,25.7,204150,0
+USNA.US,D,20050906,000000,25.825,26.035,25.76,25.825,368178,0
+USNA.US,D,20050907,000000,25.935,26.44,25.825,26.055,355612,0
+USNA.US,D,20050908,000000,25.775,25.975,25.125,25.325,413486,0
+USNA.US,D,20050909,000000,25.325,25.935,25.005,25.825,210190,0
+USNA.US,D,20050912,000000,25.905,26.29,25.75,26.03,319146,0
+USNA.US,D,20050913,000000,25.9,26.125,25.495,25.78,224588,0
+USNA.US,D,20050914,000000,25.77,26.19,25.77,26.035,244276,0
+USNA.US,D,20050915,000000,26.1,27.05,26.03,26.505,449680,0
+USNA.US,D,20050916,000000,26.375,26.75,26.03,26.54,414556,0
+USNA.US,D,20050919,000000,26.545,26.565,25.335,25.43,558374,0
+USNA.US,D,20050920,000000,25.325,25.65,24.75,25.015,420146,0
+USNA.US,D,20050921,000000,24.85,24.99,23.895,24.55,618642,0
+USNA.US,D,20050922,000000,24.5,24.83,24.365,24.785,267182,0
+USNA.US,D,20050923,000000,24.655,24.93,24.125,24.655,274282,0
+USNA.US,D,20050926,000000,24.805,25.47,24.675,25.005,300360,0
+USNA.US,D,20050927,000000,24.95,25.12,24.68,24.86,220928,0
+USNA.US,D,20050928,000000,24.875,25.255,24.74,25.05,190498,0
+USNA.US,D,20050929,000000,24.9,25.095,24.215,24.69,326900,0
+USNA.US,D,20050930,000000,24.51,24.665,23.845,23.85,706532,0
+USNA.US,D,20051003,000000,23.75,23.775,22.315,23.31,1176850,0
+USNA.US,D,20051004,000000,23.33,23.39,22.425,22.855,708062,0
+USNA.US,D,20051005,000000,22.71,23.105,22.375,22.405,760334,0
+USNA.US,D,20051006,000000,22.345,23.245,22.345,22.65,469810,0
+USNA.US,D,20051007,000000,22.58,23.2,22.58,23.105,476056,0
+USNA.US,D,20051010,000000,23.26,23.425,23.035,23.21,440182,0
+USNA.US,D,20051011,000000,23.25,23.475,23.17,23.33,546912,0
+USNA.US,D,20051012,000000,23.25,23.42,22.65,22.99,547690,0
+USNA.US,D,20051013,000000,23.1,23.78,23.015,23.695,528646,0
+USNA.US,D,20051014,000000,23.865,24.25,23.5,23.935,424862,0
+USNA.US,D,20051017,000000,24,24.155,23.58,24.125,290640,0
+USNA.US,D,20051018,000000,24.24,24.24,23.9,23.91,349754,0
+USNA.US,D,20051019,000000,23.165,23.68,20.145,21.49,3256396,0
+USNA.US,D,20051020,000000,21.755,22.1,21.2,21.325,808796,0
+USNA.US,D,20051021,000000,21.3,21.935,21.135,21.345,682940,0
+USNA.US,D,20051024,000000,21.305,22.045,21.3,21.995,483146,0
+USNA.US,D,20051025,000000,21.79,22.155,21.59,21.765,498578,0
+USNA.US,D,20051026,000000,21.81,21.875,20.83,21,509430,0
+USNA.US,D,20051027,000000,20.945,21.415,20.77,21.33,474612,0
+USNA.US,D,20051028,000000,21.45,21.875,21.37,21.815,361776,0
+USNA.US,D,20051031,000000,21.855,22.14,21.8,22.01,461772,0
+USNA.US,D,20051101,000000,21.92,22.19,21.645,21.685,321356,0
+USNA.US,D,20051102,000000,21.665,22.025,21.585,21.975,215378,0
+USNA.US,D,20051103,000000,22.085,22.4,21.79,21.885,285536,0
+USNA.US,D,20051104,000000,21.87,22.035,21.53,22.035,288894,0
+USNA.US,D,20051107,000000,22.1,22.1,21.64,21.98,237450,0
+USNA.US,D,20051108,000000,22.025,22.185,21.865,21.925,233762,0
+USNA.US,D,20051109,000000,21.975,22.245,21.845,22.015,125274,0
+USNA.US,D,20051110,000000,22.035,22.23,21.68,22.13,196554,0
+USNA.US,D,20051111,000000,22,22.25,21.855,22.15,135242,0
+USNA.US,D,20051114,000000,22.15,22.15,21.865,21.965,172050,0
+USNA.US,D,20051115,000000,21.965,22.14,21.44,21.44,272886,0
+USNA.US,D,20051116,000000,21.6,21.6,20.76,20.885,451264,0
+USNA.US,D,20051117,000000,21.085,22.125,20.95,21.08,598762,0
+USNA.US,D,20051118,000000,21.255,21.57,20.9,21.095,385526,0
+USNA.US,D,20051121,000000,21.1,21.2,20.89,20.935,338600,0
+USNA.US,D,20051122,000000,20.825,20.85,20.33,20.455,650886,0
+USNA.US,D,20051123,000000,20.4,20.45,19.75,19.905,526702,0
+USNA.US,D,20051125,000000,19.9,19.975,19.72,19.895,192492,0
+USNA.US,D,20051128,000000,20.045,20.155,19.815,19.83,436772,0
+USNA.US,D,20051129,000000,19.795,20.32,19.38,19.685,540142,0
+USNA.US,D,20051130,000000,19.585,19.91,19.445,19.74,268844,0
+USNA.US,D,20051201,000000,19.69,19.99,19.395,19.49,367358,0
+USNA.US,D,20051202,000000,19.5,19.565,19.1,19.2,333538,0
+USNA.US,D,20051205,000000,19.15,19.455,19.105,19.115,531102,0
+USNA.US,D,20051206,000000,19.175,19.315,18.65,19.305,674604,0
+USNA.US,D,20051207,000000,19.445,19.935,19.365,19.665,528768,0
+USNA.US,D,20051208,000000,19.58,19.9,19.58,19.84,420084,0
+USNA.US,D,20051209,000000,19.9,20.125,19.575,19.585,228980,0
+USNA.US,D,20051212,000000,19.765,20.055,19.42,19.925,367536,0
+USNA.US,D,20051213,000000,19.815,20.3,19.735,20.245,427936,0
+USNA.US,D,20051214,000000,20.16,20.4,20.04,20.08,272610,0
+USNA.US,D,20051215,000000,20.075,20.23,19.925,20.045,550290,0
+USNA.US,D,20051216,000000,20.095,20.42,20.09,20.195,634538,0
+USNA.US,D,20051219,000000,20.14,20.35,20.135,20.175,342954,0
+USNA.US,D,20051220,000000,20.185,20.24,19.79,19.79,320830,0
+USNA.US,D,20051221,000000,19.77,20.06,19.75,19.855,209762,0
+USNA.US,D,20051222,000000,19.8,19.95,19.53,19.805,208450,0
+USNA.US,D,20051223,000000,19.77,19.86,19.5,19.75,201146,0
+USNA.US,D,20051227,000000,19.645,19.745,19.345,19.48,176458,0
+USNA.US,D,20051228,000000,19.565,19.57,19.305,19.45,249538,0
+USNA.US,D,20051229,000000,19.435,20.34,19.435,20.195,437790,0
+USNA.US,D,20051230,000000,20.09,20.125,19.01,19.18,697168,0
+USNA.US,D,20060103,000000,19.455,19.455,18.75,18.915,741262,0
+USNA.US,D,20060104,000000,19,19.385,18.75,19.195,352780,0
+USNA.US,D,20060105,000000,19.12,19.225,18.76,18.765,473076,0
+USNA.US,D,20060106,000000,18.93,19.05,18.69,18.78,433690,0
+USNA.US,D,20060109,000000,18.75,20.205,18.75,19.97,1050372,0
+USNA.US,D,20060110,000000,19.99,20.26,19.75,19.9,330472,0
+USNA.US,D,20060111,000000,19.81,20.21,19.81,20.075,492132,0
+USNA.US,D,20060112,000000,20.19,20.275,19.68,19.725,334858,0
+USNA.US,D,20060113,000000,19.775,19.89,19.59,19.64,199364,0
+USNA.US,D,20060117,000000,19.41,20.02,19.385,20.01,397308,0
+USNA.US,D,20060118,000000,19.85,20.18,19.72,19.885,279704,0
+USNA.US,D,20060119,000000,19.89,20.1,19.845,20.075,302308,0
+USNA.US,D,20060120,000000,20.15,20.24,19.625,19.765,251814,0
+USNA.US,D,20060123,000000,19.87,19.87,19.325,19.35,293490,0
+USNA.US,D,20060124,000000,19.34,20.085,19.31,19.895,277516,0
+USNA.US,D,20060125,000000,19.9,20.18,19.425,19.475,183234,0
+USNA.US,D,20060126,000000,19.7,19.85,19.48,19.675,265518,0
+USNA.US,D,20060127,000000,19.6,19.645,19.34,19.45,222492,0
+USNA.US,D,20060130,000000,19.41,19.42,19.225,19.285,376272,0
+USNA.US,D,20060131,000000,19.235,20.21,19.2,20.055,622180,0
+USNA.US,D,20060201,000000,20.17,20.745,19.555,19.91,697938,0
+USNA.US,D,20060202,000000,20.095,20.095,19.415,19.465,326994,0
+USNA.US,D,20060203,000000,19.515,19.925,19.36,19.62,194702,0
+USNA.US,D,20060206,000000,19.575,19.62,19.015,19.025,629782,0
+USNA.US,D,20060207,000000,19.135,19.375,18.95,19.12,373790,0
+USNA.US,D,20060208,000000,19.5,21.115,19.155,20.98,1450958,0
+USNA.US,D,20060209,000000,21.1,21.395,20.59,21.095,584106,0
+USNA.US,D,20060210,000000,20.99,21.1,20.58,20.935,370074,0
+USNA.US,D,20060213,000000,20.865,21.065,20.595,20.72,260808,0
+USNA.US,D,20060214,000000,20.63,21.055,20.5,20.6,403108,0
+USNA.US,D,20060215,000000,20.715,20.715,20.29,20.38,471864,0
+USNA.US,D,20060216,000000,20.38,20.955,20.3,20.885,380972,0
+USNA.US,D,20060217,000000,21,21.25,20.9,21.21,394270,0
+USNA.US,D,20060221,000000,21.275,21.415,21.05,21.24,407778,0
+USNA.US,D,20060222,000000,21.24,21.335,21.11,21.255,342218,0
+USNA.US,D,20060223,000000,21.275,21.355,20.98,21.03,577718,0
+USNA.US,D,20060224,000000,20.95,21.16,20.935,21.16,271990,0
+USNA.US,D,20060227,000000,21.08,21.425,21.07,21.285,323104,0
+USNA.US,D,20060228,000000,21.35,21.71,21.275,21.575,473938,0
+USNA.US,D,20060301,000000,21.61,21.61,21.225,21.525,270748,0
+USNA.US,D,20060302,000000,21.525,21.6,21.415,21.5,285872,0
+USNA.US,D,20060303,000000,21.39,21.475,21.035,21.41,403068,0
+USNA.US,D,20060306,000000,21.32,21.32,21,21.255,361932,0
+USNA.US,D,20060307,000000,21.15,21.365,20.975,21.275,310630,0
+USNA.US,D,20060308,000000,21.15,21.24,21.055,21.18,209380,0
+USNA.US,D,20060309,000000,21.25,21.71,21.215,21.3,283388,0
+USNA.US,D,20060310,000000,21.425,21.55,21.2,21.28,245114,0
+USNA.US,D,20060313,000000,21.23,21.445,20.875,20.97,348956,0
+USNA.US,D,20060314,000000,20.81,20.81,20.385,20.4,315340,0
+USNA.US,D,20060315,000000,20.4,20.61,20.3,20.545,189326,0
+USNA.US,D,20060316,000000,20.52,20.75,20.115,20.63,241864,0
+USNA.US,D,20060317,000000,20.75,20.75,20.25,20.265,374838,0
+USNA.US,D,20060320,000000,20.265,20.485,19.9,20.045,157718,0
+USNA.US,D,20060321,000000,20.145,20.325,19.7,19.8,182060,0
+USNA.US,D,20060322,000000,19.8,20.04,19.75,19.94,127626,0
+USNA.US,D,20060323,000000,19.91,20.18,19.75,19.97,116350,0
+USNA.US,D,20060324,000000,20,20.25,19.975,20.22,130170,0
+USNA.US,D,20060327,000000,20.3,20.3,19.825,19.965,132644,0
+USNA.US,D,20060328,000000,19.895,20.295,19.88,20.25,276942,0
+USNA.US,D,20060329,000000,20.3,20.56,20.155,20.54,163276,0
+USNA.US,D,20060330,000000,20.5,20.725,20.4,20.56,158424,0
+USNA.US,D,20060331,000000,20.525,20.94,20.395,20.86,209042,0
+USNA.US,D,20060403,000000,20.855,21.17,20.5,20.525,249810,0
+USNA.US,D,20060404,000000,20.5,20.925,20.5,20.69,137190,0
+USNA.US,D,20060405,000000,20.59,20.685,20.165,20.25,271054,0
+USNA.US,D,20060406,000000,20.25,20.4,20.04,20.25,175610,0
+USNA.US,D,20060407,000000,20.25,20.415,20.035,20.205,160124,0
+USNA.US,D,20060410,000000,20.155,20.35,20.155,20.275,178990,0
+USNA.US,D,20060411,000000,20.25,20.36,20.03,20.345,186130,0
+USNA.US,D,20060412,000000,20.46,20.46,20.135,20.28,90914,0
+USNA.US,D,20060413,000000,20.15,20.49,19.875,20.185,135598,0
+USNA.US,D,20060417,000000,20.24,20.41,19.94,20.345,207426,0
+USNA.US,D,20060418,000000,20.56,21.35,20.485,20.895,427882,0
+USNA.US,D,20060419,000000,20.43,20.43,19,19.165,1782070,0
+USNA.US,D,20060420,000000,19.24,19.24,18.625,18.82,646766,0
+USNA.US,D,20060421,000000,19,19.19,18.675,18.95,320656,0
+USNA.US,D,20060424,000000,18.945,19.3,18.625,18.67,529896,0
+USNA.US,D,20060425,000000,18.67,18.815,18.265,18.39,342316,0
+USNA.US,D,20060426,000000,18.39,18.745,18.345,18.6,259228,0
+USNA.US,D,20060427,000000,18.52,18.65,18.25,18.275,304168,0
+USNA.US,D,20060428,000000,18.32,18.515,18.145,18.295,419602,0
+USNA.US,D,20060501,000000,18.27,18.55,18.065,18.15,447100,0
+USNA.US,D,20060502,000000,18.105,18.48,18.105,18.415,313110,0
+USNA.US,D,20060503,000000,18.56,19.205,18.29,19.105,572502,0
+USNA.US,D,20060504,000000,19.045,19.355,18.92,19.2,367990,0
+USNA.US,D,20060505,000000,19.225,19.42,18.85,18.97,362514,0
+USNA.US,D,20060508,000000,18.895,19.12,18.86,19.06,269108,0
+USNA.US,D,20060509,000000,19.045,19.34,18.825,19.06,352786,0
+USNA.US,D,20060510,000000,19,19.395,18.945,19.165,198940,0
+USNA.US,D,20060511,000000,19.345,19.435,19.035,19.08,419348,0
+USNA.US,D,20060512,000000,19.09,19.315,18.885,19.005,372170,0
+USNA.US,D,20060515,000000,19.005,19.005,18.59,18.71,342844,0
+USNA.US,D,20060516,000000,18.775,18.905,18.58,18.67,231146,0
+USNA.US,D,20060517,000000,18.565,18.8,18.27,18.41,341382,0
+USNA.US,D,20060518,000000,18.425,18.695,18.39,18.575,490252,0
+USNA.US,D,20060519,000000,18.575,18.785,18.25,18.59,362194,0
+USNA.US,D,20060522,000000,18.525,18.645,18.025,18.23,689892,0
+USNA.US,D,20060523,000000,18.275,18.855,18.275,18.605,520328,0
+USNA.US,D,20060524,000000,18.55,19.165,18.4,18.845,434680,0
+USNA.US,D,20060525,000000,18.98,19.085,18.785,19.025,229704,0
+USNA.US,D,20060526,000000,18.98,19.385,18.87,19.045,336140,0
+USNA.US,D,20060530,000000,18.985,19.12,18.525,18.625,226490,0
+USNA.US,D,20060531,000000,18.58,18.92,18.4,18.805,465786,0
+USNA.US,D,20060601,000000,18.895,18.895,18.355,18.74,357590,0
+USNA.US,D,20060602,000000,18.755,18.86,18.325,18.545,277786,0
+USNA.US,D,20060605,000000,18.5,18.77,18.29,18.325,232410,0
+USNA.US,D,20060606,000000,18.305,18.49,17.905,18.355,451948,0
+USNA.US,D,20060607,000000,18.32,18.99,18.165,18.72,535300,0
+USNA.US,D,20060608,000000,18.52,18.825,18.35,18.625,578344,0
+USNA.US,D,20060609,000000,18.575,18.865,18.315,18.38,224962,0
+USNA.US,D,20060612,000000,18.35,18.78,18.2,18.35,383046,0
+USNA.US,D,20060613,000000,18.31,19.09,18.31,18.99,402118,0
+USNA.US,D,20060614,000000,19.1,19.43,19.005,19.28,504902,0
+USNA.US,D,20060615,000000,19.41,19.685,19.29,19.51,343314,0
+USNA.US,D,20060616,000000,19.525,19.565,19.22,19.28,488748,0
+USNA.US,D,20060619,000000,19.175,19.19,18.915,19,255878,0
+USNA.US,D,20060620,000000,19,19.35,18.99,19.065,185096,0
+USNA.US,D,20060621,000000,18.94,19.14,18.94,19.025,266688,0
+USNA.US,D,20060622,000000,18.975,19.105,18.81,18.855,252372,0
+USNA.US,D,20060623,000000,18.795,18.81,18.565,18.675,233528,0
+USNA.US,D,20060626,000000,18.675,18.75,18.475,18.655,341272,0
+USNA.US,D,20060627,000000,18.605,18.605,18.12,18.205,225344,0
+USNA.US,D,20060628,000000,18.12,18.25,17.92,18.035,286156,0
+USNA.US,D,20060629,000000,18.1,18.755,18.1,18.74,265398,0
+USNA.US,D,20060630,000000,18.74,18.95,18.535,18.95,332228,0
+USNA.US,D,20060703,000000,18.905,19.03,18.755,18.92,143218,0
+USNA.US,D,20060705,000000,18.85,18.91,18.44,18.825,398244,0
+USNA.US,D,20060706,000000,18.765,18.77,18.405,18.57,472738,0
+USNA.US,D,20060707,000000,18.51,18.99,18.485,18.72,345844,0
+USNA.US,D,20060710,000000,18.78,18.97,18.71,18.725,365762,0
+USNA.US,D,20060711,000000,18.75,18.75,18.2,18.39,730656,0
+USNA.US,D,20060712,000000,18.33,18.465,18.14,18.43,491956,0
+USNA.US,D,20060713,000000,18.4,18.44,17.875,18.15,467474,0
+USNA.US,D,20060714,000000,18.155,18.465,17.995,18.13,228106,0
+USNA.US,D,20060717,000000,18.21,18.21,17.915,17.955,157954,0
+USNA.US,D,20060718,000000,18,18.39,17.53,17.955,377246,0
+USNA.US,D,20060719,000000,18.125,20.12,18.075,19.985,1419292,0
+USNA.US,D,20060720,000000,20.05,20.33,19.915,20.1,502554,0
+USNA.US,D,20060721,000000,20.095,20.68,19.87,20.39,518158,0
+USNA.US,D,20060724,000000,20.355,21.085,20.355,21.08,358692,0
+USNA.US,D,20060725,000000,21,21.3,20.795,21.13,560156,0
+USNA.US,D,20060726,000000,21.055,21.68,21.015,21.67,359596,0
+USNA.US,D,20060727,000000,21.56,22.12,21.38,22,553776,0
+USNA.US,D,20060728,000000,21.875,22.205,21.755,22.03,446364,0
+USNA.US,D,20060731,000000,21.77,22.5,21.695,22.175,511934,0
+USNA.US,D,20060801,000000,22.115,22.41,21.98,22.11,359342,0
+USNA.US,D,20060802,000000,22.1,22.6,22.07,22.455,326512,0
+USNA.US,D,20060803,000000,22.4,22.5,22.195,22.465,241970,0
+USNA.US,D,20060804,000000,22.435,22.79,22.1,22.235,276534,0
+USNA.US,D,20060807,000000,22.19,22.19,21.84,22.1,199364,0
+USNA.US,D,20060808,000000,22.035,22.44,22.035,22.115,189890,0
+USNA.US,D,20060809,000000,22.18,22.465,21.92,22.05,344682,0
+USNA.US,D,20060810,000000,21.97,22.5,21.91,22.295,329144,0
+USNA.US,D,20060811,000000,22.225,22.395,21.945,21.945,159808,0
+USNA.US,D,20060814,000000,21.92,22.4,21.825,22.05,248606,0
+USNA.US,D,20060815,000000,22.145,22.585,22.145,22.44,176120,0
+USNA.US,D,20060816,000000,22.46,22.585,22.43,22.515,163276,0
+USNA.US,D,20060817,000000,22.455,22.675,22.3,22.505,156526,0
+USNA.US,D,20060818,000000,22.54,22.54,22.16,22.24,175988,0
+USNA.US,D,20060821,000000,22.13,22.22,21.785,21.865,204744,0
+USNA.US,D,20060822,000000,21.72,21.9,21.53,21.74,189258,0
+USNA.US,D,20060823,000000,21.775,21.815,21.625,21.685,197384,0
+USNA.US,D,20060824,000000,21.69,22.12,21.69,21.945,240856,0
+USNA.US,D,20060825,000000,21.97,22.045,21.88,21.985,145742,0
+USNA.US,D,20060828,000000,22.01,22.365,21.92,22.305,181122,0
+USNA.US,D,20060829,000000,22.23,22.5,22.205,22.465,192946,0
+USNA.US,D,20060830,000000,22.5,22.525,22.25,22.445,168146,0
+USNA.US,D,20060831,000000,22.52,22.585,22.32,22.38,238376,0
+USNA.US,D,20060901,000000,22.405,22.475,21.95,21.975,239338,0
+USNA.US,D,20060905,000000,21.895,22.13,21.63,22,380150,0
+USNA.US,D,20060906,000000,21.99,22.14,21.635,22.04,299400,0
+USNA.US,D,20060907,000000,21.905,22.35,21.815,22.285,293430,0
+USNA.US,D,20060908,000000,22.375,22.5,22.085,22.475,188370,0
+USNA.US,D,20060911,000000,22.06,22.66,22.06,22.255,227636,0
+USNA.US,D,20060912,000000,22.2,22.55,22.2,22.55,153124,0
+USNA.US,D,20060913,000000,22.55,23.455,22.42,23.42,472630,0
+USNA.US,D,20060914,000000,23.24,23.665,23.235,23.275,309024,0
+USNA.US,D,20060915,000000,23.48,23.48,22.715,22.745,438354,0
+USNA.US,D,20060918,000000,22.445,22.475,21.59,21.925,665104,0
+USNA.US,D,20060919,000000,21.74,21.995,21.65,21.95,425530,0
+USNA.US,D,20060920,000000,21.955,22.835,21.955,22.68,393908,0
+USNA.US,D,20060921,000000,22.75,23.045,22.61,22.83,259474,0
+USNA.US,D,20060922,000000,22.735,22.85,22.51,22.65,235980,0
+USNA.US,D,20060925,000000,22.97,23.245,22.79,23.145,321578,0
+USNA.US,D,20060926,000000,23.135,23.445,22.94,22.955,567870,0
+USNA.US,D,20060927,000000,22.91,23.31,22.77,23.255,233656,0
+USNA.US,D,20060928,000000,23.195,23.44,22.825,23.43,274802,0
+USNA.US,D,20060929,000000,22.85,22.955,22.275,22.295,500924,0
+USNA.US,D,20061002,000000,22.29,22.775,22,22.545,259070,0
+USNA.US,D,20061003,000000,22.555,22.69,22.235,22.425,211822,0
+USNA.US,D,20061004,000000,22.315,23.355,22.26,23.025,405946,0
+USNA.US,D,20061005,000000,22.945,23.33,22.925,23.005,176504,0
+USNA.US,D,20061006,000000,22.9,23,22.625,22.795,231368,0
+USNA.US,D,20061009,000000,22.65,23,22.435,22.94,290870,0
+USNA.US,D,20061010,000000,22.88,23.375,22.765,23.29,315018,0
+USNA.US,D,20061011,000000,23.25,23.8,23.155,23.73,397028,0
+USNA.US,D,20061012,000000,23.835,24,23.75,23.885,480722,0
+USNA.US,D,20061013,000000,23.83,24.405,23.83,24.29,492166,0
+USNA.US,D,20061016,000000,24.25,24.455,24.005,24.435,259708,0
+USNA.US,D,20061017,000000,24.305,24.46,24.055,24.41,350896,0
+USNA.US,D,20061018,000000,22.5,22.795,21.955,22.545,1524584,0
+USNA.US,D,20061019,000000,22.45,22.615,22.305,22.5,497350,0
+USNA.US,D,20061020,000000,22.59,22.59,22.39,22.54,624522,0
+USNA.US,D,20061023,000000,22.4,22.895,22.4,22.775,339100,0
+USNA.US,D,20061024,000000,22.69,22.88,22.485,22.485,364820,0
+USNA.US,D,20061025,000000,22.575,22.875,22.25,22.28,674652,0
+USNA.US,D,20061026,000000,22.26,22.585,22.105,22.5,720378,0
+USNA.US,D,20061027,000000,22.39,22.595,22.25,22.345,473370,0
+USNA.US,D,20061030,000000,22.3,22.475,22.145,22.405,439996,0
+USNA.US,D,20061031,000000,22.37,22.68,22.22,22.46,345824,0
+USNA.US,D,20061101,000000,22.465,22.48,21.435,21.56,619554,0
+USNA.US,D,20061102,000000,21.475,21.95,21.435,21.735,483490,0
+USNA.US,D,20061103,000000,21.74,21.835,21.38,21.68,505484,0
+USNA.US,D,20061106,000000,21.74,21.98,21.5,21.8,437858,0
+USNA.US,D,20061107,000000,21.765,22.275,21.73,21.91,443408,0
+USNA.US,D,20061108,000000,21.775,22.505,21.775,22.395,323916,0
+USNA.US,D,20061109,000000,22.415,22.59,22.205,22.555,413516,0
+USNA.US,D,20061110,000000,22.5,22.525,22.34,22.435,342230,0
+USNA.US,D,20061113,000000,22.355,22.465,22.195,22.38,343144,0
+USNA.US,D,20061114,000000,22.425,22.71,22.14,22.645,296674,0
+USNA.US,D,20061115,000000,22.675,23.105,22.515,23.045,268018,0
+USNA.US,D,20061116,000000,23.05,23.275,23.015,23.125,259134,0
+USNA.US,D,20061117,000000,23.125,23.495,23.035,23.355,248366,0
+USNA.US,D,20061120,000000,23.34,23.72,23.22,23.605,330346,0
+USNA.US,D,20061121,000000,23.575,23.905,23.375,23.82,246546,0
+USNA.US,D,20061122,000000,23.765,23.915,23.76,23.785,224338,0
+USNA.US,D,20061124,000000,23.58,23.94,23.5,23.9,112406,0
+USNA.US,D,20061127,000000,23.795,24.05,23.745,23.95,355134,0
+USNA.US,D,20061128,000000,23.935,24.04,23.735,24.04,615192,0
+USNA.US,D,20061129,000000,24.04,24.25,24.005,24.18,391816,0
+USNA.US,D,20061130,000000,24.12,24.3,24.115,24.19,292850,0
+USNA.US,D,20061201,000000,24.235,24.295,23.965,24.145,390658,0
+USNA.US,D,20061204,000000,24.14,24.78,24.11,24.62,369528,0
+USNA.US,D,20061205,000000,24.75,24.945,24.58,24.895,353096,0
+USNA.US,D,20061206,000000,24.945,24.99,24.735,24.98,278184,0
+USNA.US,D,20061207,000000,24.975,25,24.855,24.98,163894,0
+USNA.US,D,20061208,000000,24.88,25,24.715,24.98,136258,0
+USNA.US,D,20061211,000000,24.915,25.15,24.895,25.065,285638,0
+USNA.US,D,20061212,000000,25.1,25.49,25.02,25.42,379528,0
+USNA.US,D,20061213,000000,25.49,25.61,25.1,25.26,717468,0
+USNA.US,D,20061214,000000,25.2,25.445,25.2,25.32,308642,0
+USNA.US,D,20061215,000000,25.41,25.55,25.25,25.26,287320,0
+USNA.US,D,20061218,000000,25.265,25.32,25.105,25.215,218868,0
+USNA.US,D,20061219,000000,25.135,25.46,25.135,25.32,395370,0
+USNA.US,D,20061220,000000,25.26,25.565,25.225,25.225,290558,0
+USNA.US,D,20061221,000000,25.24,25.735,25.24,25.315,350890,0
+USNA.US,D,20061222,000000,25.44,25.44,25.15,25.27,365204,0
+USNA.US,D,20061226,000000,25.195,25.67,25.185,25.62,121852,0
+USNA.US,D,20061227,000000,25.66,26.27,25.54,26.22,247464,0
+USNA.US,D,20061228,000000,26.24,26.42,25.975,26.05,284530,0
+USNA.US,D,20061229,000000,26.015,26.225,25.785,25.83,171110,0
+USNA.US,D,20070103,000000,25.925,26.315,25.85,26.23,687626,0
+USNA.US,D,20070104,000000,26.23,26.345,26.1,26.1,372898,0
+USNA.US,D,20070105,000000,25.86,26.135,25.1,25.12,806370,0
+USNA.US,D,20070108,000000,25.075,25.26,24.615,24.965,411008,0
+USNA.US,D,20070109,000000,24.935,25,24.71,24.8,347754,0
+USNA.US,D,20070110,000000,25.415,26.4,25.415,26.15,1016640,0
+USNA.US,D,20070111,000000,26.035,26.355,25.82,26.05,514286,0
+USNA.US,D,20070112,000000,26,26.235,25.895,26.085,249456,0
+USNA.US,D,20070116,000000,26.16,26.5,26.065,26.5,336574,0
+USNA.US,D,20070117,000000,26.52,26.68,26.17,26.225,366546,0
+USNA.US,D,20070118,000000,26.205,26.495,26.205,26.335,221432,0
+USNA.US,D,20070119,000000,26.245,26.61,26.215,26.5,238176,0
+USNA.US,D,20070122,000000,26.41,26.465,26.035,26.33,201120,0
+USNA.US,D,20070123,000000,26.235,26.735,26.22,26.375,292108,0
+USNA.US,D,20070124,000000,26.43,26.61,26.35,26.525,145688,0
+USNA.US,D,20070125,000000,26.495,26.725,26.115,26.195,195428,0
+USNA.US,D,20070126,000000,26.185,26.495,26.125,26.395,114894,0
+USNA.US,D,20070129,000000,26.5,26.5,25.66,25.75,276068,0
+USNA.US,D,20070130,000000,25.695,26.225,25.51,26.225,156090,0
+USNA.US,D,20070131,000000,26.125,26.715,25.995,26.54,201136,0
+USNA.US,D,20070201,000000,26.565,26.72,26.495,26.61,86538,0
+USNA.US,D,20070202,000000,26.59,26.705,26.505,26.6,80028,0
+USNA.US,D,20070205,000000,26.6,27.815,26.6,27.25,450744,0
+USNA.US,D,20070206,000000,27.195,27.615,26.945,27.315,256888,0
+USNA.US,D,20070207,000000,27.64,30.85,27.305,29.96,2375112,0
+USNA.US,D,20070208,000000,29.86,30.89,29.7,30.8,723756,0
+USNA.US,D,20070209,000000,30.7,30.84,30.25,30.665,821866,0
+USNA.US,D,20070212,000000,30.745,30.855,30.18,30.345,863876,0
+USNA.US,D,20070213,000000,30.275,30.735,30.275,30.55,413250,0
+USNA.US,D,20070214,000000,30.54,30.65,30.43,30.435,239162,0
+USNA.US,D,20070215,000000,30.455,30.725,30.255,30.415,412228,0
+USNA.US,D,20070216,000000,30.43,30.525,30.125,30.35,286908,0
+USNA.US,D,20070220,000000,30.27,30.88,30.125,30.595,515096,0
+USNA.US,D,20070221,000000,30.58,30.9,30.505,30.71,294164,0
+USNA.US,D,20070222,000000,30.65,30.89,30.435,30.79,314632,0
+USNA.US,D,20070223,000000,30.865,30.865,30.52,30.75,145904,0
+USNA.US,D,20070226,000000,30.65,30.65,30.005,30.465,381996,0
+USNA.US,D,20070227,000000,30.26,30.26,28.865,28.865,535048,0
+USNA.US,D,20070228,000000,28.9,29.555,28.88,29.035,430050,0
+USNA.US,D,20070301,000000,28.83,29.54,28.105,29.365,368462,0
+USNA.US,D,20070302,000000,29.285,29.44,28.36,28.395,353406,0
+USNA.US,D,20070305,000000,28.345,28.705,28.005,28.26,308770,0
+USNA.US,D,20070306,000000,28.435,28.76,28.35,28.65,291636,0
+USNA.US,D,20070307,000000,28.65,28.94,28.365,28.405,226436,0
+USNA.US,D,20070308,000000,28.56,29.65,28.46,29.55,488174,0
+USNA.US,D,20070309,000000,29.595,29.955,29.35,29.795,535540,0
+USNA.US,D,20070312,000000,29.79,29.865,29.605,29.74,272088,0
+USNA.US,D,20070313,000000,29.53,29.785,29.185,29.265,239930,0
+USNA.US,D,20070314,000000,29.25,29.58,29.12,29.385,236802,0
+USNA.US,D,20070315,000000,26.09,27.735,24.615,24.925,4320042,0
+USNA.US,D,20070316,000000,24.985,25.125,23.52,24.625,4372946,0
+USNA.US,D,20070319,000000,24.825,25.625,24.38,24.555,1999340,0
+USNA.US,D,20070320,000000,24.64,24.7,23.35,23.925,2011384,0
+USNA.US,D,20070321,000000,23.875,24.62,23.575,24.595,892824,0
+USNA.US,D,20070322,000000,24.605,25.235,24.56,24.87,698502,0
+USNA.US,D,20070323,000000,24.75,25.235,24.65,24.9,511288,0
+USNA.US,D,20070326,000000,24.875,25.015,24.585,25,404620,0
+USNA.US,D,20070327,000000,24.64,25.085,24.64,24.76,499958,0
+USNA.US,D,20070328,000000,24.685,25.29,24.675,25.155,667122,0
+USNA.US,D,20070329,000000,25.195,25.375,24.895,25.195,747880,0
+USNA.US,D,20070330,000000,25.025,25.2,22.635,23.435,2160140,0
+USNA.US,D,20070402,000000,22.725,23.995,22.705,23.75,1925780,0
+USNA.US,D,20070403,000000,23.74,24,22.865,23.065,1642250,0
+USNA.US,D,20070404,000000,22.55,23.23,21.84,22.715,2730906,0
+USNA.US,D,20070405,000000,22.795,23.335,22.59,23.175,942124,0
+USNA.US,D,20070409,000000,23.225,23.335,22.29,22.46,1032456,0
+USNA.US,D,20070410,000000,22.42,22.465,21.62,21.84,2456452,0
+USNA.US,D,20070411,000000,21.965,22.96,21.9,22.725,1667656,0
+USNA.US,D,20070412,000000,22.625,22.665,20.05,20.675,5144786,0
+USNA.US,D,20070413,000000,20.485,21.035,20,20.835,3510426,0
+USNA.US,D,20070416,000000,20.95,21.135,20.715,20.73,1113990,0
+USNA.US,D,20070417,000000,21,21.6,20.65,21.41,1821606,0
+USNA.US,D,20070418,000000,20.995,21.17,20.415,20.8,2126468,0
+USNA.US,D,20070419,000000,20.6,20.67,20.215,20.295,1172688,0
+USNA.US,D,20070420,000000,20.545,20.895,20.255,20.405,695450,0
+USNA.US,D,20070423,000000,20.4,21,20.4,20.565,999082,0
+USNA.US,D,20070424,000000,20.565,21.96,20.53,21.82,2596906,0
+USNA.US,D,20070425,000000,21.62,21.68,20.94,21.1,1642626,0
+USNA.US,D,20070426,000000,21.1,21.145,20.755,20.9,919158,0
+USNA.US,D,20070427,000000,20.9,21.345,20.635,20.985,746710,0
+USNA.US,D,20070430,000000,21,21,19.845,19.92,956680,0
+USNA.US,D,20070501,000000,19.92,20.065,19.42,19.86,1503582,0
+USNA.US,D,20070502,000000,19.79,19.975,19.435,19.645,936630,0
+USNA.US,D,20070503,000000,19.845,19.965,19.5,19.78,834042,0
+USNA.US,D,20070504,000000,19.865,20.07,19.585,19.975,620608,0
+USNA.US,D,20070507,000000,19.975,19.975,19.5,19.595,767114,0
+USNA.US,D,20070508,000000,19.745,19.745,19.125,19.32,595636,0
+USNA.US,D,20070509,000000,19.47,20.74,19.325,20.35,1586000,0
+USNA.US,D,20070510,000000,20.58,21.475,19.905,20.01,1559166,0
+USNA.US,D,20070511,000000,20.005,20.37,19.8,19.905,766302,0
+USNA.US,D,20070514,000000,19.99,20.375,19.625,19.65,451744,0
+USNA.US,D,20070515,000000,19.65,19.65,19.035,19.07,893262,0
+USNA.US,D,20070516,000000,19.2,19.625,19.12,19.595,684718,0
+USNA.US,D,20070517,000000,19.505,19.53,19.13,19.225,647820,0
+USNA.US,D,20070518,000000,19.15,19.49,19.15,19.47,485752,0
+USNA.US,D,20070521,000000,19.63,20.75,19.49,20.59,1324374,0
+USNA.US,D,20070522,000000,20.53,20.79,20.25,20.51,792816,0
+USNA.US,D,20070523,000000,20.515,20.605,19.77,19.77,865166,0
+USNA.US,D,20070524,000000,19.765,19.955,19,19.53,1082942,0
+USNA.US,D,20070525,000000,19.665,20.305,19.575,20.085,760636,0
+USNA.US,D,20070529,000000,20.175,20.705,19.85,20.665,897242,0
+USNA.US,D,20070530,000000,20.605,20.845,20.18,20.38,1025898,0
+USNA.US,D,20070531,000000,20.32,20.32,19.37,19.44,1469306,0
+USNA.US,D,20070601,000000,19.625,19.625,18.375,18.59,3135300,0
+USNA.US,D,20070604,000000,18.665,18.955,18.35,18.835,1800164,0
+USNA.US,D,20070605,000000,18.875,19.69,18.8,19.565,1354486,0
+USNA.US,D,20070606,000000,19.475,19.84,19.3,19.33,797534,0
+USNA.US,D,20070607,000000,19.33,19.575,19.02,19.15,591736,0
+USNA.US,D,20070608,000000,19.23,19.75,18.75,19.67,769102,0
+USNA.US,D,20070611,000000,19.705,20.455,19.61,20.39,1092704,0
+USNA.US,D,20070612,000000,20.365,21.19,19.9,20.68,2160588,0
+USNA.US,D,20070613,000000,21.23,21.5,20.705,21.02,1504114,0
+USNA.US,D,20070614,000000,20.86,23.205,20.755,23.13,2206370,0
+USNA.US,D,20070615,000000,23.49,24.855,22.91,23.675,1817626,0
+USNA.US,D,20070618,000000,23.69,24.44,22.98,23.07,907580,0
+USNA.US,D,20070619,000000,22.7,23.215,21.97,22.205,1300802,0
+USNA.US,D,20070620,000000,22.35,22.67,21.625,21.705,2111786,0
+USNA.US,D,20070621,000000,21.76,21.815,21.45,21.58,565658,0
+USNA.US,D,20070622,000000,21.485,21.59,20.65,20.92,1095374,0
+USNA.US,D,20070625,000000,20.915,21.09,20.51,20.675,947120,0
+USNA.US,D,20070626,000000,20.7,23,20.67,21.335,2815072,0
+USNA.US,D,20070627,000000,21.39,21.96,21.2,21.715,1549044,0
+USNA.US,D,20070628,000000,21.695,22.725,21.65,22.57,1161164,0
+USNA.US,D,20070629,000000,22.675,22.675,22,22.37,827182,0
+USNA.US,D,20070702,000000,22.535,22.535,21.84,22.155,479232,0
+USNA.US,D,20070703,000000,22.105,22.45,22.075,22.37,286434,0
+USNA.US,D,20070705,000000,22.345,22.585,22.185,22.43,871028,0
+USNA.US,D,20070706,000000,22.47,22.735,21.91,21.935,654082,0
+USNA.US,D,20070709,000000,22.02,22.625,21.885,22.6,1311104,0
+USNA.US,D,20070710,000000,22.515,22.61,22.25,22.405,520890,0
+USNA.US,D,20070711,000000,22.405,23.9,22.255,23.865,897598,0
+USNA.US,D,20070712,000000,23.95,25.75,23.945,25,2274098,0
+USNA.US,D,20070713,000000,25,25.135,23.785,24.06,1466982,0
+USNA.US,D,20070716,000000,24.16,25.17,24.055,25.05,1181394,0
+USNA.US,D,20070717,000000,24.875,25,20.55,20.69,5161054,0
+USNA.US,D,20070718,000000,21.235,23.74,20.755,23.365,5029444,0
+USNA.US,D,20070719,000000,23.375,23.685,22.32,22.5,1373484,0
+USNA.US,D,20070720,000000,22.715,22.825,21.77,22.225,1050720,0
+USNA.US,D,20070723,000000,22.2,22.495,21.445,21.62,692654,0
+USNA.US,D,20070724,000000,21.4,22.05,21.2,21.52,1140594,0
+USNA.US,D,20070725,000000,21.555,21.98,20.94,21.08,1057130,0
+USNA.US,D,20070726,000000,20.825,21.675,20.55,21.2,1293624,0
+USNA.US,D,20070727,000000,21.11,21.25,20.525,20.535,660204,0
+USNA.US,D,20070730,000000,20.72,20.93,20.06,20.675,883590,0
+USNA.US,D,20070731,000000,21.985,22.115,20.12,20.18,1708622,0
+USNA.US,D,20070801,000000,20.25,20.72,19.36,19.9,1258444,0
+USNA.US,D,20070802,000000,20.02,20.6,19.405,19.985,1541150,0
+USNA.US,D,20070803,000000,20.055,20.3,19.07,19.085,755842,0
+USNA.US,D,20070806,000000,19.35,19.545,18.885,19.11,1572424,0
+USNA.US,D,20070807,000000,19.025,19.64,17.78,18.1,1889594,0
+USNA.US,D,20070808,000000,18.3,18.345,17.05,17.3,2085156,0
+USNA.US,D,20070809,000000,16.82,16.99,14.255,14.74,4529574,0
+USNA.US,D,20070810,000000,14.695,17.45,14.275,16.98,2891334,0
+USNA.US,D,20070813,000000,17.015,19.925,16.995,18.805,1793328,0
+USNA.US,D,20070814,000000,18.995,19,16.81,17.59,1897664,0
+USNA.US,D,20070815,000000,17.495,18.165,17.25,17.76,769508,0
+USNA.US,D,20070816,000000,18.1,19.13,17.795,18.22,938000,0
+USNA.US,D,20070817,000000,19.135,19.38,18.495,18.945,966940,0
+USNA.US,D,20070820,000000,19.37,19.37,17.285,17.54,851094,0
+USNA.US,D,20070821,000000,18,19.175,17.675,18.885,1042100,0
+USNA.US,D,20070822,000000,18.99,19.75,18.305,19.1,748792,0
+USNA.US,D,20070823,000000,19.115,19.375,18.71,19.325,537338,0
+USNA.US,D,20070824,000000,19.27,19.775,17.75,19.7,1215260,0
+USNA.US,D,20070827,000000,19.725,19.9,19.25,19.555,296694,0
+USNA.US,D,20070828,000000,19.385,20.165,18.955,19.995,423784,0
+USNA.US,D,20070829,000000,19.97,19.97,19.375,19.43,596602,0
+USNA.US,D,20070830,000000,19.285,19.85,17.975,18.93,2105686,0
+USNA.US,D,20070831,000000,19.015,19.48,18.94,19.04,336102,0
+USNA.US,D,20070904,000000,19,20.225,18.845,19.97,996940,0
+USNA.US,D,20070905,000000,19.95,20.855,19.95,20.8,1094888,0
+USNA.US,D,20070906,000000,20.765,20.765,20.045,20.41,487526,0
+USNA.US,D,20070907,000000,20.315,21.28,20.28,21.115,334714,0
+USNA.US,D,20070910,000000,21.165,21.29,20.21,20.54,466548,0
+USNA.US,D,20070911,000000,20.55,20.98,20.025,20.975,472312,0
+USNA.US,D,20070912,000000,20.845,21.845,20.55,21.24,751190,0
+USNA.US,D,20070913,000000,21.325,21.47,19.645,19.68,554440,0
+USNA.US,D,20070914,000000,19.7,20.125,19.29,19.745,461694,0
+USNA.US,D,20070917,000000,19.66,19.66,18.935,19.175,376464,0
+USNA.US,D,20070918,000000,19.2,19.73,18.65,19.34,568910,0
+USNA.US,D,20070919,000000,19.495,20.84,19.015,20.785,546784,0
+USNA.US,D,20070920,000000,20.665,20.665,19.68,19.935,488138,0
+USNA.US,D,20070921,000000,20.125,20.175,19.71,20.175,2244146,0
+USNA.US,D,20070924,000000,20.19,21.21,19.885,20.985,931682,0
+USNA.US,D,20070925,000000,20.985,20.985,20.47,20.655,322344,0
+USNA.US,D,20070926,000000,20.885,21.41,20.68,21.37,319750,0
+USNA.US,D,20070927,000000,21.38,21.64,21.025,21.64,1274884,0
+USNA.US,D,20070928,000000,21.475,21.905,21.07,21.875,377236,0
+USNA.US,D,20071001,000000,21.985,22.695,21.145,22.695,674264,0
+USNA.US,D,20071002,000000,22.65,23.58,22,23.47,485192,0
+USNA.US,D,20071003,000000,23.205,24.125,23.02,24.125,854878,0
+USNA.US,D,20071004,000000,24.135,24.25,22.75,22.81,418122,0
+USNA.US,D,20071005,000000,22.84,23.26,21.805,22.235,562426,0
+USNA.US,D,20071008,000000,22.23,22.235,21.16,21.905,551602,0
+USNA.US,D,20071009,000000,21.995,21.995,21.395,21.635,400672,0
+USNA.US,D,20071010,000000,21.52,22.83,21.1,22.32,439456,0
+USNA.US,D,20071011,000000,22.39,23.275,21.625,21.815,452156,0
+USNA.US,D,20071012,000000,21.865,22.34,21.33,22.19,597960,0
+USNA.US,D,20071015,000000,22.25,22.385,21.255,22.065,1590806,0
+USNA.US,D,20071016,000000,22.2,23.14,22.015,22.875,815998,0
+USNA.US,D,20071017,000000,21.695,22.38,20.64,20.67,2089520,0
+USNA.US,D,20071018,000000,20.585,20.59,20,20.5,1560700,0
+USNA.US,D,20071019,000000,20.475,21.49,19.645,19.96,1183218,0
+USNA.US,D,20071022,000000,19.935,21.435,19.44,21.37,1084298,0
+USNA.US,D,20071023,000000,21.495,21.96,20.625,20.705,1550704,0
+USNA.US,D,20071024,000000,20.6,21.355,20.6,21.255,1337536,0
+USNA.US,D,20071025,000000,21.43,21.43,20.69,20.8,377654,0
+USNA.US,D,20071026,000000,21.025,21.91,20.515,21.415,728950,0
+USNA.US,D,20071029,000000,21.44,21.87,21.03,21.065,451376,0
+USNA.US,D,20071030,000000,21.025,21.26,20.515,20.61,191642,0
+USNA.US,D,20071031,000000,20.615,20.615,19.94,20.405,510072,0
+USNA.US,D,20071101,000000,20.075,20.5,19.54,19.945,332218,0
+USNA.US,D,20071102,000000,20.375,20.375,19.45,20.15,362358,0
+USNA.US,D,20071105,000000,19.815,20.375,19.715,20.025,968066,0
+USNA.US,D,20071106,000000,19.76,20.205,19.725,20.18,476260,0
+USNA.US,D,20071107,000000,19.9,20.215,19.5,19.7,544356,0
+USNA.US,D,20071108,000000,19.795,20.34,19.5,20.17,2466556,0
+USNA.US,D,20071109,000000,20.17,20.215,19.575,20,609492,0
+USNA.US,D,20071112,000000,20,20.175,19.775,19.95,641568,0
+USNA.US,D,20071113,000000,20.055,20.74,20,20.725,492262,0
+USNA.US,D,20071114,000000,20.7,21.575,20.385,21.53,439964,0
+USNA.US,D,20071115,000000,21.525,22.5,21,21.625,1573242,0
+USNA.US,D,20071116,000000,21.645,22.47,21.275,22.05,507762,0
+USNA.US,D,20071119,000000,22.205,22.3,21.265,22.025,731048,0
+USNA.US,D,20071120,000000,22,22,21.125,21.47,393536,0
+USNA.US,D,20071121,000000,21.525,21.525,20.3,20.5,1523298,0
+USNA.US,D,20071123,000000,20.55,21.145,20.165,20.86,72780,0
+USNA.US,D,20071126,000000,20.845,20.915,20.045,20.12,382338,0
+USNA.US,D,20071127,000000,20.22,20.75,20.03,20.41,378986,0
+USNA.US,D,20071128,000000,20.895,21.19,20.165,21.125,281048,0
+USNA.US,D,20071129,000000,20.99,21.2,20.185,20.48,174508,0
+USNA.US,D,20071130,000000,20.86,21.075,20.63,20.84,527338,0
+USNA.US,D,20071203,000000,20.68,20.84,19.49,19.705,391034,0
+USNA.US,D,20071204,000000,19.885,20.84,19.6,20.57,3083700,0
+USNA.US,D,20071205,000000,20.925,20.925,19.485,20.155,1548786,0
+USNA.US,D,20071206,000000,20.155,20.31,19.565,20.075,331032,0
+USNA.US,D,20071207,000000,19.77,20.3,19.585,20.125,1017530,0
+USNA.US,D,20071210,000000,20.025,20.025,19.355,19.735,904144,0
+USNA.US,D,20071211,000000,19.795,19.82,19.38,19.38,692578,0
+USNA.US,D,20071212,000000,19.695,19.76,19.155,19.295,401062,0
+USNA.US,D,20071213,000000,19.125,19.535,19.125,19.33,323776,0
+USNA.US,D,20071214,000000,19.3,19.3,19.125,19.2,211712,0
+USNA.US,D,20071217,000000,19.005,19.3,18.9,19.045,639442,0
+USNA.US,D,20071218,000000,19.24,19.285,18.69,19.205,400676,0
+USNA.US,D,20071219,000000,19.13,19.195,18.5,19.165,572298,0
+USNA.US,D,20071220,000000,19.375,19.725,19.13,19.68,413220,0
+USNA.US,D,20071221,000000,20.315,20.32,19.5,19.985,1057742,0
+USNA.US,D,20071224,000000,19.96,19.96,19.15,19.2,324376,0
+USNA.US,D,20071226,000000,19.15,19.36,18.7,18.805,921900,0
+USNA.US,D,20071227,000000,19.24,19.24,18.505,18.71,452878,0
+USNA.US,D,20071228,000000,19,19,18.45,18.48,439248,0
+USNA.US,D,20071231,000000,18.45,18.555,18.055,18.54,590174,0
+USNA.US,D,20080102,000000,18.585,18.785,17.53,18.05,1363274,0
+USNA.US,D,20080103,000000,18.21,18.335,17.805,17.915,1093888,0
+USNA.US,D,20080104,000000,17.78,17.995,17.415,17.86,557684,0
+USNA.US,D,20080107,000000,17.86,17.86,17.015,17.4,644838,0
+USNA.US,D,20080108,000000,17.38,17.575,17.065,17.5,829080,0
+USNA.US,D,20080109,000000,17.625,17.625,17.165,17.335,633992,0
+USNA.US,D,20080110,000000,17.16,17.875,17.15,17.785,505364,0
+USNA.US,D,20080111,000000,22.5,24.945,21.7,24.74,6138394,0
+USNA.US,D,20080114,000000,24.25,24.49,21.055,21.61,2405420,0
+USNA.US,D,20080115,000000,21.33,21.735,20.26,21.02,1530448,0
+USNA.US,D,20080116,000000,21.005,21.35,19.755,20.205,1329642,0
+USNA.US,D,20080117,000000,20.345,20.575,19.88,20.16,920930,0
+USNA.US,D,20080118,000000,20.31,20.335,19.855,19.95,770882,0
+USNA.US,D,20080122,000000,19.63,20.65,19.255,20.18,778672,0
+USNA.US,D,20080123,000000,19.565,20.19,18.865,19.975,493774,0
+USNA.US,D,20080124,000000,20.12,21.12,19.58,20.945,825118,0
+USNA.US,D,20080125,000000,21.02,21.8,20.615,21.66,638666,0
+USNA.US,D,20080128,000000,21.965,21.965,20.97,21.41,658436,0
+USNA.US,D,20080129,000000,21.5,22.535,21.25,22.195,931066,0
+USNA.US,D,20080130,000000,21.95,22.415,21.49,21.535,361072,0
+USNA.US,D,20080131,000000,21.475,22.125,20.6,21.675,699586,0
+USNA.US,D,20080201,000000,21.44,21.65,20.65,21.515,666522,0
+USNA.US,D,20080204,000000,21.9,23,21.7,22.84,510530,0
+USNA.US,D,20080205,000000,22.975,23.225,22.07,22.75,501922,0
+USNA.US,D,20080206,000000,19,19.61,17.875,19.205,2328508,0
+USNA.US,D,20080207,000000,19.2,20.15,18.93,20.07,854518,0
+USNA.US,D,20080208,000000,19.98,20,19,19.075,802054,0
+USNA.US,D,20080211,000000,19.12,19.38,18.715,18.92,1265704,0
+USNA.US,D,20080212,000000,19.12,19.295,18.625,18.69,333856,0
+USNA.US,D,20080213,000000,18.835,18.835,18.485,18.61,346532,0
+USNA.US,D,20080214,000000,18.715,18.805,17.865,17.915,758532,0
+USNA.US,D,20080215,000000,17.84,18.095,17.505,17.865,308190,0
+USNA.US,D,20080219,000000,18.2,18.37,17.525,17.59,770758,0
+USNA.US,D,20080220,000000,17.675,17.7,17.04,17.265,534342,0
+USNA.US,D,20080221,000000,17.28,17.4,16.92,17.13,268434,0
+USNA.US,D,20080222,000000,17.105,17.105,16.25,16.62,375256,0
+USNA.US,D,20080225,000000,16.59,17.015,16.05,16.16,1055362,0
+USNA.US,D,20080226,000000,16.175,16.82,16.125,16.53,539858,0
+USNA.US,D,20080227,000000,16.5,16.535,16.08,16.12,267160,0
+USNA.US,D,20080228,000000,16.105,16.415,15.92,16.17,251896,0
+USNA.US,D,20080229,000000,15.995,15.995,15.505,15.59,296910,0
+USNA.US,D,20080303,000000,15.55,15.57,15.1,15.195,426824,0
+USNA.US,D,20080304,000000,15.125,15.445,15.125,15.285,252730,0
+USNA.US,D,20080305,000000,15.285,15.485,14.675,14.755,794826,0
+USNA.US,D,20080306,000000,14.655,14.81,14.025,14.31,2036472,0
+USNA.US,D,20080307,000000,14.195,14.775,14.195,14.575,1312690,0
+USNA.US,D,20080310,000000,14.615,14.65,13.72,13.73,758878,0
+USNA.US,D,20080311,000000,14.075,14.325,13.5,13.64,808376,0
+USNA.US,D,20080312,000000,13.735,14.385,13.625,14.12,945720,0
+USNA.US,D,20080313,000000,13.99,14.53,13.965,14.305,311856,0
+USNA.US,D,20080314,000000,14.305,14.61,13.3,13.58,3638594,0
+USNA.US,D,20080317,000000,13.19,13.375,12.83,13.11,1281744,0
+USNA.US,D,20080318,000000,13.225,13.97,13.13,13.845,344336,0
+USNA.US,D,20080319,000000,14.055,14.26,13.835,14.075,1852468,0
+USNA.US,D,20080320,000000,14.455,14.48,14.115,14.34,1095280,0
+USNA.US,D,20080324,000000,14.6,14.83,14.19,14.56,292498,0
+USNA.US,D,20080325,000000,14.615,14.65,14.23,14.295,357270,0
+USNA.US,D,20080326,000000,14.2,14.34,13.82,13.92,747596,0
+USNA.US,D,20080327,000000,13.875,13.93,13.47,13.47,1558006,0
+USNA.US,D,20080328,000000,9.5,11.87,9.125,10.67,3136846,0
+USNA.US,D,20080331,000000,10.705,11.385,10.5,11.015,834738,0
+USNA.US,D,20080401,000000,10.8,11.11,10.52,10.755,764624,0
+USNA.US,D,20080402,000000,10.865,10.95,10.45,10.5,467848,0
+USNA.US,D,20080403,000000,10.405,10.645,10.03,10.49,424740,0
+USNA.US,D,20080404,000000,10.495,10.585,10.105,10.515,378344,0
+USNA.US,D,20080407,000000,10.485,10.55,10.25,10.46,357814,0
+USNA.US,D,20080408,000000,10.505,10.57,10.475,10.53,352412,0
+USNA.US,D,20080409,000000,10.47,10.56,10.21,10.27,235244,0
+USNA.US,D,20080410,000000,10.29,11.295,10.225,10.765,1752120,0
+USNA.US,D,20080411,000000,10.75,10.85,10.425,10.54,1164474,0
+USNA.US,D,20080414,000000,10.85,10.915,10,10.025,274580,0
+USNA.US,D,20080415,000000,10.095,10.445,10.065,10.295,369404,0
+USNA.US,D,20080416,000000,10.355,10.355,10,10.03,1668104,0
+USNA.US,D,20080417,000000,10.15,10.21,9.53,9.91,1836242,0
+USNA.US,D,20080418,000000,10.055,10.105,9.585,9.91,1123868,0
+USNA.US,D,20080421,000000,9.98,10.04,9.415,9.47,1994278,0
+USNA.US,D,20080422,000000,9.21,9.94,9.09,9.315,1430656,0
+USNA.US,D,20080423,000000,9.46,9.75,9.25,9.51,1718810,0
+USNA.US,D,20080424,000000,9.565,9.995,9.43,9.94,457164,0
+USNA.US,D,20080425,000000,9.935,9.975,9.525,9.69,354236,0
+USNA.US,D,20080428,000000,9.75,9.935,9.69,9.935,1156022,0
+USNA.US,D,20080429,000000,10.14,10.14,9.51,9.725,346786,0
+USNA.US,D,20080430,000000,9.775,9.81,9.515,9.75,400672,0
+USNA.US,D,20080501,000000,9.715,9.955,9.51,9.94,708444,0
+USNA.US,D,20080502,000000,9.89,9.93,9.75,9.775,380768,0
+USNA.US,D,20080505,000000,9.71,9.855,9.555,9.63,243348,0
+USNA.US,D,20080506,000000,9.615,10.2,9.615,10.07,514858,0
+USNA.US,D,20080507,000000,10.1,10.23,9.915,10.06,334838,0
+USNA.US,D,20080508,000000,10.125,10.125,9.68,9.7,378408,0
+USNA.US,D,20080509,000000,9.665,11,9.65,10.725,2838832,0
+USNA.US,D,20080512,000000,10.75,10.75,10.14,10.415,1207544,0
+USNA.US,D,20080513,000000,12.3,13.49,12.3,12.825,2855300,0
+USNA.US,D,20080514,000000,12.87,12.885,12.69,12.75,1256284,0
+USNA.US,D,20080515,000000,12.705,12.965,12.665,12.915,1335076,0
+USNA.US,D,20080516,000000,12.91,12.96,12.775,12.875,320288,0
+USNA.US,D,20080519,000000,12.825,12.87,12.275,12.62,976350,0
+USNA.US,D,20080520,000000,12.54,12.65,12.3,12.58,1517626,0
+USNA.US,D,20080521,000000,12.365,12.365,11.7,12.175,1040706,0
+USNA.US,D,20080522,000000,11.96,13.25,11.5,12.47,910370,0
+USNA.US,D,20080523,000000,12.31,12.375,12.05,12.21,375810,0
+USNA.US,D,20080527,000000,12.375,12.725,12.185,12.685,297232,0
+USNA.US,D,20080528,000000,12.635,13.05,12.5,12.92,733734,0
+USNA.US,D,20080529,000000,12.835,12.99,12.66,12.85,812374,0
+USNA.US,D,20080530,000000,12.77,12.99,12.6,12.725,832258,0
+USNA.US,D,20080602,000000,12.535,12.965,12.425,12.925,579626,0
+USNA.US,D,20080603,000000,12.76,12.79,12.345,12.45,620496,0
+USNA.US,D,20080604,000000,12.37,12.71,12.305,12.6,382344,0
+USNA.US,D,20080605,000000,12.55,12.55,12.28,12.41,476542,0
+USNA.US,D,20080606,000000,12.31,12.445,12.25,12.42,1855718,0
+USNA.US,D,20080609,000000,12.405,13.1,12.29,12.965,2827384,0
+USNA.US,D,20080610,000000,12.85,13.035,12.75,12.795,757558,0
+USNA.US,D,20080611,000000,12.725,12.945,12.7,12.73,175426,0
+USNA.US,D,20080612,000000,12.765,12.91,12.675,12.85,514444,0
+USNA.US,D,20080613,000000,12.925,13.035,12.765,12.985,409442,0
+USNA.US,D,20080616,000000,12.92,13.045,12.785,13.03,234124,0
+USNA.US,D,20080617,000000,13,13.045,12.875,12.97,1368904,0
+USNA.US,D,20080618,000000,12.845,13.02,12.845,12.995,149978,0
+USNA.US,D,20080619,000000,13.99,14.485,13.555,14.235,1832910,0
+USNA.US,D,20080620,000000,14.195,14.195,13.675,14.17,873062,0
+USNA.US,D,20080623,000000,13.63,13.705,13.165,13.185,613758,0
+USNA.US,D,20080624,000000,13.065,13.36,13.01,13.07,583586,0
+USNA.US,D,20080625,000000,13.08,13.33,12.955,13.09,335930,0
+USNA.US,D,20080626,000000,13,13.115,12.58,12.64,987052,0
+USNA.US,D,20080627,000000,12.635,13.035,12.635,13.025,676576,0
+USNA.US,D,20080630,000000,13.66,13.84,13.435,13.435,481946,0
+USNA.US,D,20080701,000000,13.455,13.625,13.3,13.455,413338,0
+USNA.US,D,20080702,000000,13.415,13.575,13.175,13.325,334776,0
+USNA.US,D,20080703,000000,13.405,13.625,13.11,13.205,210258,0
+USNA.US,D,20080707,000000,13.16,13.5,12.915,13.375,281594,0
+USNA.US,D,20080708,000000,13.45,14.025,13.33,14.025,467606,0
+USNA.US,D,20080709,000000,13.995,13.995,13.65,13.76,294348,0
+USNA.US,D,20080710,000000,13.775,13.9,13.765,13.765,300316,0
+USNA.US,D,20080711,000000,13.78,13.98,13.77,13.97,382424,0
+USNA.US,D,20080714,000000,13.995,14.005,13.97,13.985,1610198,0
+USNA.US,D,20080715,000000,13.995,14.09,13.91,13.975,379296,0
+USNA.US,D,20080716,000000,12.605,12.695,11.76,12.215,1613846,0
+USNA.US,D,20080717,000000,12.205,13.26,12.05,12.885,1212600,0
+USNA.US,D,20080718,000000,12.975,14.075,12.66,12.845,1091476,0
+USNA.US,D,20080721,000000,13.52,13.52,12.88,13.03,486856,0
+USNA.US,D,20080722,000000,12.84,14,12.84,13.55,678766,0
+USNA.US,D,20080723,000000,13.335,14.25,13.335,14.07,1085180,0
+USNA.US,D,20080724,000000,13.975,14.47,13.82,14.35,260618,0
+USNA.US,D,20080725,000000,14.38,14.75,14.24,14.675,376476,0
+USNA.US,D,20080728,000000,15,16.155,14.765,15.765,650868,0
+USNA.US,D,20080729,000000,15.725,17.87,15.39,17.76,701344,0
+USNA.US,D,20080730,000000,17.77,19.495,17.005,19.075,1008414,0
+USNA.US,D,20080731,000000,18.575,18.845,17.045,17.045,643858,0
+USNA.US,D,20080801,000000,16.97,17.775,15.71,15.995,920782,0
+USNA.US,D,20080804,000000,16.095,16.65,15.28,15.34,748516,0
+USNA.US,D,20080805,000000,15.94,16.67,15.57,16.515,344624,0
+USNA.US,D,20080806,000000,15.86,17.97,15.86,17.97,338296,0
+USNA.US,D,20080807,000000,17.5,17.5,16.57,16.7,226812,0
+USNA.US,D,20080808,000000,16.675,18.32,16.675,18.04,238616,0
+USNA.US,D,20080811,000000,18.315,18.99,17.56,17.93,610572,0
+USNA.US,D,20080812,000000,17.865,18.2,17.19,17.245,316174,0
+USNA.US,D,20080813,000000,17.15,17.815,17.115,17.635,411990,0
+USNA.US,D,20080814,000000,17.375,17.375,16.435,16.89,257266,0
+USNA.US,D,20080815,000000,17.23,17.54,16.59,17.26,703918,0
+USNA.US,D,20080818,000000,17.22,17.5,16.56,16.94,375978,0
+USNA.US,D,20080819,000000,16.695,17.075,16.62,16.86,355264,0
+USNA.US,D,20080820,000000,16.945,17.095,15.34,15.99,730198,0
+USNA.US,D,20080821,000000,15.74,16.65,15.265,16.43,466008,0
+USNA.US,D,20080822,000000,16.01,17.74,15.605,17.46,630222,0
+USNA.US,D,20080825,000000,17.46,18.75,17.115,18.245,461192,0
+USNA.US,D,20080826,000000,18.195,18.475,17.76,18.375,441620,0
+USNA.US,D,20080827,000000,18.475,19,18.255,18.42,280844,0
+USNA.US,D,20080828,000000,18.475,18.995,18,18.4,463250,0
+USNA.US,D,20080829,000000,18.625,18.975,18.05,18.93,317996,0
+USNA.US,D,20080902,000000,18.935,18.975,18.71,18.805,274368,0
+USNA.US,D,20080903,000000,18.68,18.95,18.275,18.915,217816,0
+USNA.US,D,20080904,000000,18.895,18.945,17.845,18.55,311562,0
+USNA.US,D,20080905,000000,18.45,18.725,17.095,17.52,253528,0
+USNA.US,D,20080908,000000,18.18,20.25,17.955,20.01,1057024,0
+USNA.US,D,20080909,000000,19.67,19.695,18.875,19,704530,0
+USNA.US,D,20080910,000000,19,19,17.005,17.255,696122,0
+USNA.US,D,20080911,000000,17.27,18.075,17.13,17.735,451168,0
+USNA.US,D,20080912,000000,17.425,18.92,17.305,18.665,517924,0
+USNA.US,D,20080915,000000,18.47,19.2,18.295,18.765,626416,0
+USNA.US,D,20080916,000000,18.41,19.84,18.41,19.68,606406,0
+USNA.US,D,20080917,000000,19.09,19.89,18.945,19.72,765388,0
+USNA.US,D,20080918,000000,19.705,20.28,19.46,20.28,466346,0
+USNA.US,D,20080919,000000,20.54,21,19.675,20.665,1096980,0
+USNA.US,D,20080922,000000,20.465,21.195,19.96,20.5,398340,0
+USNA.US,D,20080923,000000,20.72,21.725,20.375,21.435,225312,0
+USNA.US,D,20080924,000000,20.72,22.42,20.5,21.485,418910,0
+USNA.US,D,20080925,000000,21.55,22.55,20.665,21.02,468392,0
+USNA.US,D,20080926,000000,22.1,22.9,20.805,22.9,345670,0
+USNA.US,D,20080929,000000,22.37,22.495,20.125,20.44,239974,0
+USNA.US,D,20080930,000000,21.07,21.195,19.125,20.495,318474,0
+USNA.US,D,20081001,000000,20.495,21.12,20.08,20.785,106634,0
+USNA.US,D,20081002,000000,20.855,21.11,20.71,21.08,105602,0
+USNA.US,D,20081003,000000,21.09,21.375,19.135,19.84,152304,0
+USNA.US,D,20081006,000000,19.75,20.055,17.9,19.74,233016,0
+USNA.US,D,20081007,000000,19.855,20.49,18.625,18.745,167662,0
+USNA.US,D,20081008,000000,18.39,20.475,18.39,20.435,270058,0
+USNA.US,D,20081009,000000,20.5,20.995,19.75,20.25,299186,0
+USNA.US,D,20081010,000000,18.92,21.27,18.75,20.945,250168,0
+USNA.US,D,20081013,000000,21.805,21.92,21.005,21.825,223108,0
+USNA.US,D,20081014,000000,21.88,22,20.875,21.005,572584,0
+USNA.US,D,20081015,000000,20.75,22,19.715,20.175,674026,0
+USNA.US,D,20081016,000000,20.01,22.25,20.01,21.495,507878,0
+USNA.US,D,20081017,000000,21.095,21.34,19.72,20.025,423956,0
+USNA.US,D,20081020,000000,20.22,20.35,19.615,20.24,252646,0
+USNA.US,D,20081021,000000,20.12,22,20.075,20.865,198438,0
+USNA.US,D,20081022,000000,20.58,21.09,19.765,19.835,212990,0
+USNA.US,D,20081023,000000,19.875,20.465,19.685,19.77,152260,0
+USNA.US,D,20081024,000000,19,19.93,18.555,19.31,333332,0
+USNA.US,D,20081027,000000,19.14,20.125,18.885,19.015,209010,0
+USNA.US,D,20081028,000000,19.255,20.085,18.74,20.085,175554,0
+USNA.US,D,20081029,000000,20.21,20.21,18.69,19.68,105982,0
+USNA.US,D,20081030,000000,20.2,20.2,18.755,19.275,128846,0
+USNA.US,D,20081031,000000,19.13,19.22,18.665,18.97,110464,0
+USNA.US,D,20081103,000000,18.905,18.96,17.815,18.175,175146,0
+USNA.US,D,20081104,000000,18.34,18.34,16.625,17.515,370238,0
+USNA.US,D,20081105,000000,17.615,17.9,16.915,17.085,149220,0
+USNA.US,D,20081106,000000,16.98,18.075,16.98,17.37,210052,0
+USNA.US,D,20081107,000000,17.515,18.25,17.515,17.805,172352,0
+USNA.US,D,20081110,000000,17.98,18.05,17.43,17.465,96874,0
+USNA.US,D,20081111,000000,17.415,17.94,17.275,17.39,228172,0
+USNA.US,D,20081112,000000,17.295,17.705,17.155,17.165,158434,0
+USNA.US,D,20081113,000000,17.25,17.995,17.1,17.975,210658,0
+USNA.US,D,20081114,000000,17.785,18.075,17.48,17.525,177188,0
+USNA.US,D,20081117,000000,17.49,18.76,17.28,17.945,177644,0
+USNA.US,D,20081118,000000,17.935,18.625,17.725,18,123014,0
+USNA.US,D,20081119,000000,17.815,18.275,17.205,17.415,215090,0
+USNA.US,D,20081120,000000,17.33,17.875,17.105,17.145,149570,0
+USNA.US,D,20081121,000000,17.275,17.52,14.605,15,493880,0
+USNA.US,D,20081124,000000,15,15.42,14.125,15.075,361444,0
+USNA.US,D,20081125,000000,15.08,15.34,14.015,14.575,288528,0
+USNA.US,D,20081126,000000,14.795,15.78,14.135,15.38,234850,0
+USNA.US,D,20081128,000000,15.17,15.545,14.715,15.185,112542,0
+USNA.US,D,20081201,000000,14.93,15.36,14.095,14.355,204428,0
+USNA.US,D,20081202,000000,14.55,15.835,14.55,15.41,205170,0
+USNA.US,D,20081203,000000,15.15,15.735,14.925,15.13,144292,0
+USNA.US,D,20081204,000000,15.01,15.645,14.945,15.205,161642,0
+USNA.US,D,20081205,000000,15.06,16.57,14.875,16.025,370888,0
+USNA.US,D,20081208,000000,16.26,16.52,15.785,16.135,175324,0
+USNA.US,D,20081209,000000,16.16,16.635,15.83,16.035,89202,0
+USNA.US,D,20081210,000000,15.975,16.41,15.9,16.165,78836,0
+USNA.US,D,20081211,000000,16.045,16.52,15.915,16,69498,0
+USNA.US,D,20081212,000000,15.895,16.745,15.895,16.505,145284,0
+USNA.US,D,20081215,000000,16.505,16.735,16,16.015,142960,0
+USNA.US,D,20081216,000000,16.34,16.34,15.75,15.89,142996,0
+USNA.US,D,20081217,000000,15.85,16.465,15.765,16.05,115188,0
+USNA.US,D,20081218,000000,15.965,16.67,15.835,16.175,187642,0
+USNA.US,D,20081219,000000,16.4,16.575,15.775,16.355,222270,0
+USNA.US,D,20081222,000000,16.59,16.59,15.775,16.135,183402,0
+USNA.US,D,20081223,000000,16.165,16.485,15.97,16.375,76792,0
+USNA.US,D,20081224,000000,16.33,16.565,16.225,16.47,26396,0
+USNA.US,D,20081226,000000,16.51,16.695,16.185,16.355,46312,0
+USNA.US,D,20081229,000000,16.38,16.545,15.89,16.205,58042,0
+USNA.US,D,20081230,000000,16.385,16.99,16.38,16.98,40466,0
+USNA.US,D,20081231,000000,16.91,17.81,16.91,17.12,229328,0
+USNA.US,D,20090102,000000,17.155,17.42,16.095,16.68,146154,0
+USNA.US,D,20090105,000000,16.68,16.68,16.125,16.3,182904,0
+USNA.US,D,20090106,000000,16.31,16.595,16,16.345,137288,0
+USNA.US,D,20090107,000000,16.275,16.845,16.155,16.66,93168,0
+USNA.US,D,20090108,000000,16.685,16.975,16.35,16.84,33138,0
+USNA.US,D,20090109,000000,16.79,16.92,16.025,16.585,106062,0
+USNA.US,D,20090112,000000,16.605,16.605,16.155,16.295,65070,0
+USNA.US,D,20090113,000000,16.24,16.32,15.06,15.18,214010,0
+USNA.US,D,20090114,000000,15.01,15.42,14.68,14.845,105320,0
+USNA.US,D,20090115,000000,14.84,15.59,14.445,15.245,86890,0
+USNA.US,D,20090116,000000,15.37,15.37,14.2,15.285,50826,0
+USNA.US,D,20090120,000000,15.245,15.245,14.15,14.59,71314,0
+USNA.US,D,20090121,000000,14.765,15.76,14.575,15.625,73572,0
+USNA.US,D,20090122,000000,15.15,15.71,14.51,15.465,102036,0
+USNA.US,D,20090123,000000,15.225,15.505,12.615,12.76,393608,0
+USNA.US,D,20090126,000000,12.805,13.3,12.505,12.59,182854,0
+USNA.US,D,20090127,000000,12.645,12.855,12.375,12.505,75684,0
+USNA.US,D,20090128,000000,12.625,12.625,11.785,12.235,149086,0
+USNA.US,D,20090129,000000,12.225,12.225,11.315,11.745,150860,0
+USNA.US,D,20090130,000000,11.83,11.92,10.785,11.605,184384,0
+USNA.US,D,20090202,000000,11.75,11.76,11.32,11.515,137784,0
+USNA.US,D,20090203,000000,11.715,12.785,11.71,12.76,208722,0
+USNA.US,D,20090204,000000,12.685,12.9,11.905,11.91,110872,0
+USNA.US,D,20090205,000000,11.91,12.69,11.725,12.58,93328,0
+USNA.US,D,20090206,000000,12.51,13.595,12.255,13.455,125468,0
+USNA.US,D,20090209,000000,13.49,13.735,13.02,13.195,73494,0
+USNA.US,D,20090210,000000,13.25,13.485,11.915,12.05,77950,0
+USNA.US,D,20090211,000000,12.04,12.385,12.005,12.235,129036,0
+USNA.US,D,20090212,000000,12.12,12.475,12.045,12.415,75590,0
+USNA.US,D,20090213,000000,12.335,12.715,12.325,12.345,98124,0
+USNA.US,D,20090217,000000,12.2,12.645,11.385,11.45,129500,0
+USNA.US,D,20090218,000000,11.555,11.93,11.465,11.615,100656,0
+USNA.US,D,20090219,000000,11.73,11.745,11.035,11.27,145278,0
+USNA.US,D,20090220,000000,11.23,11.76,10.41,10.88,132488,0
+USNA.US,D,20090223,000000,11,11.125,10.035,10.04,125334,0
+USNA.US,D,20090224,000000,10.235,12.895,9.58,11.765,403006,0
+USNA.US,D,20090225,000000,11.65,11.75,10.61,10.615,126286,0
+USNA.US,D,20090226,000000,10.62,11.295,10.01,10.77,176780,0
+USNA.US,D,20090227,000000,10.665,10.885,10.015,10.015,167816,0
+USNA.US,D,20090302,000000,10,11.12,9.39,9.41,184572,0
+USNA.US,D,20090303,000000,9.5,9.85,8.86,9.295,282786,0
+USNA.US,D,20090304,000000,9.39,10.295,9.28,10.105,238038,0
+USNA.US,D,20090305,000000,10.04,10.04,9.53,9.535,164910,0
+USNA.US,D,20090306,000000,9.57,9.76,9.215,9.505,71678,0
+USNA.US,D,20090309,000000,9.495,9.73,9.305,9.545,108696,0
+USNA.US,D,20090310,000000,9.61,9.93,9.5,9.71,78234,0
+USNA.US,D,20090311,000000,9.705,9.955,9.635,9.745,54154,0
+USNA.US,D,20090312,000000,9.74,10.66,9.74,10.645,96744,0
+USNA.US,D,20090313,000000,10.7,10.74,10.28,10.495,97438,0
+USNA.US,D,20090316,000000,10.23,10.68,10.005,10.065,54040,0
+USNA.US,D,20090317,000000,10.25,10.52,10.055,10.495,55378,0
+USNA.US,D,20090318,000000,10.505,10.825,10.335,10.68,84994,0
+USNA.US,D,20090319,000000,10.755,10.85,10.13,10.365,52266,0
+USNA.US,D,20090320,000000,10.45,10.705,9.975,10.035,97734,0
+USNA.US,D,20090323,000000,10.255,11.185,10.18,11.18,134174,0
+USNA.US,D,20090324,000000,11.08,11.3,10.53,10.595,78810,0
+USNA.US,D,20090325,000000,11.005,11.23,10.33,10.93,71312,0
+USNA.US,D,20090326,000000,11.03,11.425,10.25,11.255,123938,0
+USNA.US,D,20090327,000000,11.125,11.695,11.125,11.505,188434,0
+USNA.US,D,20090330,000000,11.35,11.575,11.105,11.33,132616,0
+USNA.US,D,20090331,000000,11.42,11.42,11.14,11.18,187046,0
+USNA.US,D,20090401,000000,11.14,11.255,10.39,10.49,102188,0
+USNA.US,D,20090402,000000,10.825,13.2,10.6,12.535,193256,0
+USNA.US,D,20090403,000000,12.45,12.75,11.675,12.125,87758,0
+USNA.US,D,20090406,000000,12,12.33,11.7,12.095,123630,0
+USNA.US,D,20090407,000000,11.965,12.485,11.93,12.29,131774,0
+USNA.US,D,20090408,000000,12.29,12.75,12.07,12.72,49738,0
+USNA.US,D,20090409,000000,13.015,13.95,12.98,13.945,127968,0
+USNA.US,D,20090413,000000,13.66,13.925,12.32,12.59,126654,0
+USNA.US,D,20090414,000000,12.55,12.55,11.51,11.645,111876,0
+USNA.US,D,20090415,000000,11.805,11.805,11.32,11.685,111184,0
+USNA.US,D,20090416,000000,11.775,12.27,11.4,12.07,87186,0
+USNA.US,D,20090417,000000,12.01,12.01,11.41,11.495,88272,0
+USNA.US,D,20090420,000000,11.41,11.8,11.205,11.22,125560,0
+USNA.US,D,20090421,000000,11.26,12.235,11.26,11.835,174632,0
+USNA.US,D,20090422,000000,11.725,12.795,11.545,12.61,149430,0
+USNA.US,D,20090423,000000,12.75,13.225,11.875,11.885,112374,0
+USNA.US,D,20090424,000000,11.97,12.925,11.88,12.8,113186,0
+USNA.US,D,20090427,000000,12.635,12.715,12.145,12.495,165848,0
+USNA.US,D,20090428,000000,12.48,13.9,12.075,13.7,189738,0
+USNA.US,D,20090429,000000,12.615,13.175,11.91,12.675,229684,0
+USNA.US,D,20090430,000000,12.755,12.815,11.885,11.955,242780,0
+USNA.US,D,20090501,000000,12.145,12.235,11.87,12.045,185922,0
+USNA.US,D,20090504,000000,12.2,12.675,11.88,12.575,124326,0
+USNA.US,D,20090505,000000,12.505,12.855,12.15,12.42,115016,0
+USNA.US,D,20090506,000000,12.62,13.11,12.19,12.885,146568,0
+USNA.US,D,20090507,000000,13,13.3,12.455,12.83,109902,0
+USNA.US,D,20090508,000000,13,13,12.315,12.75,125216,0
+USNA.US,D,20090511,000000,12.69,13,12.53,12.91,154434,0
+USNA.US,D,20090512,000000,13,14.055,12.68,13.765,206880,0
+USNA.US,D,20090513,000000,13.635,14.065,13.165,13.255,77866,0
+USNA.US,D,20090514,000000,13.33,13.855,12.385,13.24,191496,0
+USNA.US,D,20090515,000000,13.275,13.425,12.9,13.025,54278,0
+USNA.US,D,20090518,000000,13.17,13.995,12.89,13.35,82400,0
+USNA.US,D,20090519,000000,13.555,13.985,13.08,13.29,77996,0
+USNA.US,D,20090520,000000,13.395,13.845,13.18,13.28,135522,0
+USNA.US,D,20090521,000000,13.135,13.405,12.525,12.71,95898,0
+USNA.US,D,20090522,000000,12.72,13.315,12.505,12.97,78658,0
+USNA.US,D,20090526,000000,12.855,13.325,12.605,13.16,158690,0
+USNA.US,D,20090527,000000,12.96,13.375,12.74,12.99,169422,0
+USNA.US,D,20090528,000000,13.305,13.345,12.945,13.085,57450,0
+USNA.US,D,20090529,000000,13.175,13.305,12.69,13.26,152336,0
+USNA.US,D,20090601,000000,13.415,14.125,13.32,13.535,142856,0
+USNA.US,D,20090602,000000,13.535,14,13.285,13.735,178920,0
+USNA.US,D,20090603,000000,13.625,14.175,13.385,13.53,154658,0
+USNA.US,D,20090604,000000,13.755,13.77,13.15,13.66,171532,0
+USNA.US,D,20090605,000000,13.775,14.075,13.375,13.945,157642,0
+USNA.US,D,20090608,000000,13.975,14.185,13.94,13.995,105996,0
+USNA.US,D,20090609,000000,14,14.14,13.33,13.895,131614,0
+USNA.US,D,20090610,000000,14.035,14.035,13.545,13.765,108772,0
+USNA.US,D,20090611,000000,13.86,14.15,13.6,14.06,129270,0
+USNA.US,D,20090612,000000,13.98,14.15,13.605,14.11,181460,0
+USNA.US,D,20090615,000000,13.92,14.39,13.92,14.045,110434,0
+USNA.US,D,20090616,000000,14.265,14.27,13.925,13.995,71022,0
+USNA.US,D,20090617,000000,13.99,14.275,13.825,14.095,82996,0
+USNA.US,D,20090618,000000,14.04,14.23,13.935,14.145,85726,0
+USNA.US,D,20090619,000000,14.225,14.47,13.93,14.445,159814,0
+USNA.US,D,20090622,000000,14.21,14.4,13.64,13.675,172590,0
+USNA.US,D,20090623,000000,13.695,14.14,13.25,14,143126,0
+USNA.US,D,20090624,000000,14.12,14.36,14,14.05,53324,0
+USNA.US,D,20090625,000000,13.94,14.565,13.94,14.565,80460,0
+USNA.US,D,20090626,000000,14.47,14.645,14.22,14.4,225892,0
+USNA.US,D,20090629,000000,14.43,14.85,14.2,14.275,81012,0
+USNA.US,D,20090630,000000,15,15.11,14.35,14.865,87018,0
+USNA.US,D,20090701,000000,14.98,14.98,14.25,14.37,76544,0
+USNA.US,D,20090702,000000,13.935,13.99,13.585,13.695,79320,0
+USNA.US,D,20090706,000000,13.7,13.84,13.145,13.27,198120,0
+USNA.US,D,20090707,000000,13.01,13.73,13.01,13.18,94876,0
+USNA.US,D,20090708,000000,13.255,13.465,12.64,12.95,89230,0
+USNA.US,D,20090709,000000,12.935,13.195,12.65,12.725,67140,0
+USNA.US,D,20090710,000000,13.02,13.02,12.505,12.91,76326,0
+USNA.US,D,20090713,000000,12.985,13.92,12.675,13.62,120208,0
+USNA.US,D,20090714,000000,13.545,13.995,13.245,13.44,95758,0
+USNA.US,D,20090715,000000,13.515,13.955,12.835,13.95,94482,0
+USNA.US,D,20090716,000000,13.32,14.09,13.265,13.71,140268,0
+USNA.US,D,20090717,000000,13.685,13.685,13.035,13.195,86928,0
+USNA.US,D,20090720,000000,13.2,13.38,12.24,12.525,298830,0
+USNA.US,D,20090721,000000,12.645,12.645,11.79,12.42,138108,0
+USNA.US,D,20090722,000000,12.42,12.985,12.115,12.93,139672,0
+USNA.US,D,20090723,000000,12.885,13.745,12.765,13.7,144232,0
+USNA.US,D,20090724,000000,13.59,13.78,13.48,13.72,65724,0
+USNA.US,D,20090727,000000,13.665,13.995,13.015,13.995,88198,0
+USNA.US,D,20090728,000000,13.975,14.73,13.745,14.705,213360,0
+USNA.US,D,20090729,000000,15.26,15.555,14.82,15.42,462960,0
+USNA.US,D,20090730,000000,16.19,17.75,16,17.495,266956,0
+USNA.US,D,20090731,000000,17.5,18.465,16.67,16.675,205746,0
+USNA.US,D,20090803,000000,16.815,17.505,16.745,17.17,166716,0
+USNA.US,D,20090804,000000,17.12,17.49,16.895,17.405,75904,0
+USNA.US,D,20090805,000000,17.25,17.3,16.535,16.71,199980,0
+USNA.US,D,20090806,000000,16.705,16.945,16.18,16.205,114890,0
+USNA.US,D,20090807,000000,16.425,17.01,16.22,16.53,79146,0
+USNA.US,D,20090810,000000,16.415,16.975,16.385,16.565,67440,0
+USNA.US,D,20090811,000000,16.56,16.95,16.07,16.09,138164,0
+USNA.US,D,20090812,000000,16,16.925,15.655,16.67,113358,0
+USNA.US,D,20090813,000000,16.675,16.925,16.43,16.85,73164,0
+USNA.US,D,20090814,000000,16.885,16.885,15.8,16.09,163700,0
+USNA.US,D,20090817,000000,15.875,15.98,15.45,15.645,69370,0
+USNA.US,D,20090818,000000,15.65,15.93,15.205,15.535,107702,0
+USNA.US,D,20090819,000000,15.46,15.745,15.215,15.64,112014,0
+USNA.US,D,20090820,000000,15.53,15.8,15.51,15.755,93238,0
+USNA.US,D,20090821,000000,15.895,16.26,15.695,16.15,131388,0
+USNA.US,D,20090824,000000,16.4,16.72,16.215,16.22,141806,0
+USNA.US,D,20090825,000000,16.225,16.495,15.855,16.2,89726,0
+USNA.US,D,20090826,000000,16.11,16.275,15.9,16.11,142112,0
+USNA.US,D,20090827,000000,16.035,16.035,15.715,15.98,78858,0
+USNA.US,D,20090828,000000,16.035,16.45,15.55,15.725,68412,0
+USNA.US,D,20090831,000000,15.6,16.04,15.405,15.76,53834,0
+USNA.US,D,20090901,000000,15.725,16.245,15.285,15.33,111220,0
+USNA.US,D,20090902,000000,15.155,15.835,15.15,15.31,105202,0
+USNA.US,D,20090903,000000,15.305,15.55,15.21,15.445,61580,0
+USNA.US,D,20090904,000000,15.375,15.555,15.2,15.505,51178,0
+USNA.US,D,20090908,000000,15.565,15.745,15.125,15.21,73228,0
+USNA.US,D,20090909,000000,15.125,15.705,15.11,15.34,87686,0
+USNA.US,D,20090910,000000,15.275,15.775,15.18,15.685,69824,0
+USNA.US,D,20090911,000000,15.31,15.585,15.14,15.235,71026,0
+USNA.US,D,20090914,000000,15.215,15.455,15.01,15.125,62700,0
+USNA.US,D,20090915,000000,15.05,15.35,15.05,15.3,37452,0
+USNA.US,D,20090916,000000,15.315,15.93,15.27,15.85,44984,0
+USNA.US,D,20090917,000000,15.915,16.375,15.915,16.26,91878,0
+USNA.US,D,20090918,000000,16.275,16.495,15.8,16.41,161234,0
+USNA.US,D,20090921,000000,16.395,16.75,16.29,16.635,122084,0
+USNA.US,D,20090922,000000,16.22,16.875,16.22,16.65,62752,0
+USNA.US,D,20090923,000000,16.715,17.375,16.26,17,182826,0
+USNA.US,D,20090924,000000,17.095,17.34,16.625,17.035,88384,0
+USNA.US,D,20090925,000000,17.355,17.355,16.98,17.075,38202,0
+USNA.US,D,20090928,000000,17.085,18,17,17.62,89076,0
+USNA.US,D,20090929,000000,17.685,17.77,17.11,17.155,61582,0
+USNA.US,D,20090930,000000,17.125,17.475,16.99,17.055,45644,0
+USNA.US,D,20091001,000000,16.91,17.295,16.91,17.02,153418,0
+USNA.US,D,20091002,000000,17.23,17.485,17,17.21,106230,0
+USNA.US,D,20091005,000000,17.155,17.5,17.12,17.495,48082,0
+USNA.US,D,20091006,000000,17.51,17.925,17.385,17.87,47680,0
+USNA.US,D,20091007,000000,17.465,17.745,17.295,17.66,28626,0
+USNA.US,D,20091008,000000,17.795,17.885,17.18,17.61,51430,0
+USNA.US,D,20091009,000000,18.125,18.24,17.815,18.21,75806,0
+USNA.US,D,20091012,000000,18.165,18.34,18.03,18.225,45216,0
+USNA.US,D,20091013,000000,18.27,18.31,17.4,18.31,33888,0
+USNA.US,D,20091014,000000,17.81,18.495,17.775,18.495,50444,0
+USNA.US,D,20091015,000000,18.47,18.47,18.195,18.31,19642,0
+USNA.US,D,20091016,000000,18.27,18.495,17.915,17.945,131570,0
+USNA.US,D,20091019,000000,17.945,18.285,17.88,17.985,66044,0
+USNA.US,D,20091020,000000,18.05,18.225,17.26,17.4,60574,0
+USNA.US,D,20091021,000000,18.115,18.595,17.805,17.975,157792,0
+USNA.US,D,20091022,000000,17.905,18.45,17.905,18.3,30894,0
+USNA.US,D,20091023,000000,18.395,18.395,17.825,17.975,80386,0
+USNA.US,D,20091026,000000,18.3,18.45,18.08,18.19,39356,0
+USNA.US,D,20091027,000000,18.175,18.5,17.815,18.425,86520,0
+USNA.US,D,20091028,000000,17.895,17.895,15.025,15.12,630166,0
+USNA.US,D,20091029,000000,16.07,16.07,15.04,15.1,177030,0
+USNA.US,D,20091030,000000,15.1,15.29,14.285,14.41,166420,0
+USNA.US,D,20091102,000000,14.31,15.01,13.935,15.01,166820,0
+USNA.US,D,20091103,000000,14.89,15.265,14.66,15.035,165702,0
+USNA.US,D,20091104,000000,15.33,15.345,14.49,14.635,90306,0
+USNA.US,D,20091105,000000,14.67,15.055,14.67,14.895,48328,0
+USNA.US,D,20091106,000000,14.73,14.955,14.56,14.83,68664,0
+USNA.US,D,20091109,000000,14.88,15.24,14.81,15,73904,0
+USNA.US,D,20091110,000000,14.865,14.99,14.685,14.875,52928,0
+USNA.US,D,20091111,000000,14.67,14.985,14.54,14.815,48364,0
+USNA.US,D,20091112,000000,14.75,15.335,14.65,14.85,71286,0
+USNA.US,D,20091113,000000,14.93,15.415,14.53,15,51766,0
+USNA.US,D,20091116,000000,15.13,15.99,15.13,15.645,107046,0
+USNA.US,D,20091117,000000,15.92,16.155,15.61,15.85,49822,0
+USNA.US,D,20091118,000000,15.755,16.015,15.69,15.95,35370,0
+USNA.US,D,20091119,000000,16.04,16.04,15.505,15.7,80446,0
+USNA.US,D,20091120,000000,15.575,15.83,15.575,15.83,40538,0
+USNA.US,D,20091123,000000,16,16.725,15.995,16.175,102204,0
+USNA.US,D,20091124,000000,16.23,16.385,16.035,16.325,56888,0
+USNA.US,D,20091125,000000,16.26,16.405,15.7,15.73,48754,0
+USNA.US,D,20091127,000000,15.5,15.78,15.285,15.29,41410,0
+USNA.US,D,20091130,000000,15.63,16.12,15.63,16.045,108520,0
+USNA.US,D,20091201,000000,16.18,16.5,15.875,16.305,199966,0
+USNA.US,D,20091202,000000,16.265,16.3,15.845,15.95,78020,0
+USNA.US,D,20091203,000000,16.04,16.15,15.36,15.585,92462,0
+USNA.US,D,20091204,000000,15.75,16.225,15.6,15.845,73396,0
+USNA.US,D,20091207,000000,15.89,15.99,15.59,15.98,37686,0
+USNA.US,D,20091208,000000,15.915,15.98,15.555,15.8,31568,0
+USNA.US,D,20091209,000000,15.6,15.74,15.5,15.58,48986,0
+USNA.US,D,20091210,000000,15.67,15.71,15.23,15.28,26322,0
+USNA.US,D,20091211,000000,15.385,15.6,15.34,15.575,25264,0
+USNA.US,D,20091214,000000,15.6,16.1,15.6,15.985,54770,0
+USNA.US,D,20091215,000000,15.875,16.025,15.76,15.76,35862,0
+USNA.US,D,20091216,000000,15.805,15.995,15.545,15.79,27276,0
+USNA.US,D,20091217,000000,15.765,15.965,15.615,15.785,27952,0
+USNA.US,D,20091218,000000,15.94,15.98,15.665,15.98,90972,0
+USNA.US,D,20091221,000000,16.01,16.25,15.85,16.05,45418,0
+USNA.US,D,20091222,000000,16.03,16.06,15.655,15.845,43152,0
+USNA.US,D,20091223,000000,15.94,16.225,15.94,16.17,21108,0
+USNA.US,D,20091224,000000,16.18,16.385,16.18,16.32,6168,0
+USNA.US,D,20091228,000000,16.435,16.44,16.125,16.3,33820,0
+USNA.US,D,20091229,000000,16.385,16.385,16.085,16.15,21784,0
+USNA.US,D,20091230,000000,16.03,16.15,15.91,16.11,35864,0
+USNA.US,D,20091231,000000,16.095,16.235,15.9,15.95,22736,0
+USNA.US,D,20100104,000000,16.08,16.345,15.78,16.225,85346,0
+USNA.US,D,20100105,000000,16.165,16.42,15.855,15.975,47794,0
+USNA.US,D,20100106,000000,15.91,16.14,15.545,15.76,30970,0
+USNA.US,D,20100107,000000,15.705,16.03,15.27,15.98,83972,0
+USNA.US,D,20100108,000000,15.885,16.165,15.545,15.82,79680,0
+USNA.US,D,20100111,000000,15.85,15.955,15.575,15.735,30942,0
+USNA.US,D,20100112,000000,15.58,15.94,15.58,15.915,57252,0
+USNA.US,D,20100113,000000,15.78,15.99,15.6,15.87,43202,0
+USNA.US,D,20100114,000000,15.775,16.175,15.71,16.045,43892,0
+USNA.US,D,20100115,000000,16.125,16.125,15.505,15.565,75258,0
+USNA.US,D,20100119,000000,15.585,15.935,15.535,15.93,39108,0
+USNA.US,D,20100120,000000,15.765,15.765,15.26,15.48,41890,0
+USNA.US,D,20100121,000000,15.305,15.345,14.81,14.85,67416,0
+USNA.US,D,20100122,000000,14.915,15.215,14.745,14.89,28774,0
+USNA.US,D,20100125,000000,15,15.13,14.84,14.93,37362,0
+USNA.US,D,20100126,000000,14.925,15.215,14.75,14.75,53672,0
+USNA.US,D,20100127,000000,14.725,15.08,14.5,14.9,56856,0
+USNA.US,D,20100128,000000,14.905,14.905,14.395,14.5,23644,0
+USNA.US,D,20100129,000000,14.5,14.635,14.175,14.21,27768,0
+USNA.US,D,20100201,000000,14.215,14.275,13.8,14.11,52956,0
+USNA.US,D,20100202,000000,14.085,14.405,14.055,14.26,53548,0
+USNA.US,D,20100203,000000,14.25,14.29,13.575,14.095,141204,0
+USNA.US,D,20100204,000000,14.04,14.175,13.345,13.435,101988,0
+USNA.US,D,20100205,000000,13.135,13.145,12.625,13.125,86824,0
+USNA.US,D,20100208,000000,13.075,13.25,12.83,13.035,67178,0
+USNA.US,D,20100209,000000,13.245,13.34,12.795,12.97,142648,0
+USNA.US,D,20100210,000000,13.52,13.75,12.17,12.32,435152,0
+USNA.US,D,20100211,000000,12.29,13.295,12.29,13.155,126592,0
+USNA.US,D,20100212,000000,13.08,13.765,13.08,13.75,94440,0
+USNA.US,D,20100216,000000,13.88,13.995,13.275,13.575,112964,0
+USNA.US,D,20100217,000000,13.66,14.32,13.545,14.32,137442,0
+USNA.US,D,20100218,000000,14.22,14.22,13.875,14.09,153378,0
+USNA.US,D,20100219,000000,14.11,14.19,14.08,14.135,51010,0
+USNA.US,D,20100222,000000,14.215,14.215,13.87,14.04,39960,0
+USNA.US,D,20100223,000000,14.025,14.13,13.875,14.03,105300,0
+USNA.US,D,20100224,000000,14.135,14.185,13.985,14.175,25132,0
+USNA.US,D,20100225,000000,13.985,14.14,13.835,14.11,41502,0
+USNA.US,D,20100226,000000,13.92,13.945,13.775,13.845,66342,0
+USNA.US,D,20100301,000000,13.755,13.92,13.55,13.9,150374,0
+USNA.US,D,20100302,000000,13.85,14.31,13.69,14.13,207402,0
+USNA.US,D,20100303,000000,14.195,14.915,14.195,14.635,130410,0
+USNA.US,D,20100304,000000,14.63,14.95,14.5,14.95,148768,0
+USNA.US,D,20100305,000000,14.95,15.59,14.875,15.335,123770,0
+USNA.US,D,20100308,000000,15.285,15.42,15.055,15.2,64408,0
+USNA.US,D,20100309,000000,15.125,15.605,15.05,15.515,103582,0
+USNA.US,D,20100310,000000,15.225,15.785,14.99,15.58,162704,0
+USNA.US,D,20100311,000000,15.445,15.75,15.42,15.73,102804,0
+USNA.US,D,20100312,000000,15.44,15.83,15.035,15.81,94688,0
+USNA.US,D,20100315,000000,15.39,15.975,15.39,15.87,70680,0
+USNA.US,D,20100316,000000,15.715,16.345,15.425,15.98,117220,0
+USNA.US,D,20100317,000000,15.96,16.125,15.91,15.95,35592,0
+USNA.US,D,20100318,000000,15.87,16.24,15.655,15.945,44952,0
+USNA.US,D,20100319,000000,16.05,16.17,15.68,16.055,155280,0
+USNA.US,D,20100322,000000,15.83,16.16,15.83,16.145,43484,0
+USNA.US,D,20100323,000000,16.03,16.175,15.915,16.155,58942,0
+USNA.US,D,20100324,000000,16.14,16.19,15.83,15.84,32792,0
+USNA.US,D,20100325,000000,15.855,15.855,15.55,15.6,57236,0
+USNA.US,D,20100326,000000,15.605,15.83,15.555,15.595,65864,0
+USNA.US,D,20100329,000000,15.585,15.66,15.5,15.585,47932,0
+USNA.US,D,20100330,000000,15.65,15.86,15.585,15.855,45482,0
+USNA.US,D,20100331,000000,15.755,16.005,15.665,15.705,64196,0
+USNA.US,D,20100401,000000,15.75,15.895,14.88,15.495,138002,0
+USNA.US,D,20100405,000000,15.95,16.05,15.67,16,78386,0
+USNA.US,D,20100406,000000,15.87,16.085,15.845,16.01,36294,0
+USNA.US,D,20100407,000000,15.945,16.15,15.66,15.815,62488,0
+USNA.US,D,20100408,000000,15.81,16,15.055,15.93,35626,0
+USNA.US,D,20100409,000000,15.975,15.995,15.715,15.995,44358,0
+USNA.US,D,20100412,000000,16,16.145,15.885,16.14,121442,0
+USNA.US,D,20100413,000000,16.045,16.175,16.015,16.125,70434,0
+USNA.US,D,20100414,000000,15.93,16.425,15.93,16.25,624158,0
+USNA.US,D,20100415,000000,16.275,16.5,16.14,16.325,189108,0
+USNA.US,D,20100416,000000,16.3,16.44,16.15,16.33,158304,0
+USNA.US,D,20100419,000000,16.275,16.465,16.22,16.25,78038,0
+USNA.US,D,20100420,000000,16.3,16.675,16.235,16.45,125842,0
+USNA.US,D,20100421,000000,16.47,16.745,16.405,16.6,622768,0
+USNA.US,D,20100422,000000,16.415,16.63,16.35,16.6,87614,0
+USNA.US,D,20100423,000000,16.49,17.5,16.49,17.36,186084,0
+USNA.US,D,20100426,000000,17.275,17.875,17.125,17.845,142662,0
+USNA.US,D,20100427,000000,17.75,17.8,16.755,17.735,215010,0
+USNA.US,D,20100428,000000,18,19.245,17.9,19.085,245568,0
+USNA.US,D,20100429,000000,19.25,19.25,18.29,18.8,177718,0
+USNA.US,D,20100430,000000,18.745,18.995,18.085,18.12,149258,0
+USNA.US,D,20100503,000000,18.26,19.465,18.12,19.245,233050,0
+USNA.US,D,20100504,000000,18.935,19.025,18.385,18.51,83008,0
+USNA.US,D,20100505,000000,18.315,18.42,17.95,18.21,91284,0
+USNA.US,D,20100506,000000,18.155,18.38,17.345,17.735,76484,0
+USNA.US,D,20100507,000000,17.615,17.755,17.22,17.435,115660,0
+USNA.US,D,20100510,000000,17.695,18.475,17.695,18.4,72418,0
+USNA.US,D,20100511,000000,19,19,18.265,18.465,151254,0
+USNA.US,D,20100512,000000,18.22,19.27,18.22,19.24,95700,0
+USNA.US,D,20100513,000000,19.05,19.455,18.92,19.205,77484,0
+USNA.US,D,20100514,000000,19.495,19.495,18.9,19.275,58268,0
+USNA.US,D,20100517,000000,19.45,19.6,18.79,19.09,56454,0
+USNA.US,D,20100518,000000,19.34,19.555,19.18,19.495,79432,0
+USNA.US,D,20100519,000000,19.43,19.51,18.75,18.76,122548,0
+USNA.US,D,20100520,000000,18.235,18.235,17.315,17.325,134564,0
+USNA.US,D,20100521,000000,17.25,17.94,16.8,17.705,86016,0
+USNA.US,D,20100524,000000,17.565,18.1,17.42,17.51,64530,0
+USNA.US,D,20100525,000000,17.26,17.71,17.26,17.6,127650,0
+USNA.US,D,20100526,000000,17.71,18.955,17.635,17.93,156514,0
+USNA.US,D,20100527,000000,18.415,19.015,18.275,18.975,81866,0
+USNA.US,D,20100528,000000,18.86,19.115,18.5,18.725,55098,0
+USNA.US,D,20100601,000000,18.51,18.65,17.78,17.8,107230,0
+USNA.US,D,20100602,000000,17.95,18.6,17.655,18.59,90596,0
+USNA.US,D,20100603,000000,18.805,18.95,18.33,18.95,99360,0
+USNA.US,D,20100604,000000,18.355,18.645,17.75,17.975,89784,0
+USNA.US,D,20100607,000000,18.16,18.265,17.41,17.45,68118,0
+USNA.US,D,20100608,000000,17.475,17.62,17.35,17.505,63224,0
+USNA.US,D,20100609,000000,17.48,18.245,17.46,17.585,60206,0
+USNA.US,D,20100610,000000,17.93,18.245,17.63,17.925,36628,0
+USNA.US,D,20100611,000000,17.65,18.13,17.595,18.055,41434,0
+USNA.US,D,20100614,000000,18.145,18.585,17.89,18.23,45094,0
+USNA.US,D,20100615,000000,18.305,18.805,17.915,18.72,65752,0
+USNA.US,D,20100616,000000,18.5,18.645,18.335,18.61,25996,0
+USNA.US,D,20100617,000000,18.775,18.775,17.955,18.17,97974,0
+USNA.US,D,20100618,000000,18.275,18.63,18.24,18.4,84770,0
+USNA.US,D,20100621,000000,18.71,18.71,17.83,17.95,56830,0
+USNA.US,D,20100622,000000,18.05,18.35,17.685,17.705,31042,0
+USNA.US,D,20100623,000000,17.655,17.745,17.4,17.52,51060,0
+USNA.US,D,20100624,000000,17.31,17.95,17.31,17.43,35054,0
+USNA.US,D,20100625,000000,17.565,18.365,17.445,18.355,160874,0
+USNA.US,D,20100628,000000,18.24,18.69,17.89,18.535,43594,0
+USNA.US,D,20100629,000000,18.29,18.46,17.915,18.32,61182,0
+USNA.US,D,20100630,000000,18.5,18.5,18.22,18.265,43354,0
+USNA.US,D,20100701,000000,18.255,18.73,17.95,18.68,70404,0
+USNA.US,D,20100702,000000,18.675,18.675,17.755,18.535,38626,0
+USNA.US,D,20100706,000000,19.15,19.365,18.455,18.675,142174,0
+USNA.US,D,20100707,000000,18.81,19.07,18.355,19.07,62656,0
+USNA.US,D,20100708,000000,19.21,19.695,19.075,19.65,74448,0
+USNA.US,D,20100709,000000,19.58,19.885,19.36,19.88,38708,0
+USNA.US,D,20100712,000000,19.7,19.955,19.39,19.39,35942,0
+USNA.US,D,20100713,000000,19.495,19.73,19.305,19.655,62194,0
+USNA.US,D,20100714,000000,19.205,19.7,19.205,19.635,43764,0
+USNA.US,D,20100715,000000,19.6,19.7,19.43,19.635,37436,0
+USNA.US,D,20100716,000000,19.4,19.875,19.035,19.55,100008,0
+USNA.US,D,20100719,000000,19.56,19.865,19.32,19.62,17354,0
+USNA.US,D,20100720,000000,19.415,19.9,19.185,19.9,34804,0
+USNA.US,D,20100721,000000,19.925,20,19.33,19.335,40822,0
+USNA.US,D,20100722,000000,19.575,19.595,19.165,19.555,114806,0
+USNA.US,D,20100723,000000,19.405,19.9,19.2,19.83,64216,0
+USNA.US,D,20100726,000000,19.965,20,19.66,19.7,74278,0
+USNA.US,D,20100727,000000,19.205,19.9,19.205,19.825,76088,0
+USNA.US,D,20100728,000000,20,20.83,19.325,20.765,229260,0
+USNA.US,D,20100729,000000,20.975,21.125,20.29,20.76,101876,0
+USNA.US,D,20100730,000000,20.375,21,20.33,20.95,160514,0
+USNA.US,D,20100802,000000,20.95,21.135,20.255,20.34,112654,0
+USNA.US,D,20100803,000000,20.25,20.91,20.25,20.345,82086,0
+USNA.US,D,20100804,000000,20.41,21.175,20.365,21.155,170994,0
+USNA.US,D,20100805,000000,21,22.5,20.82,21.91,328732,0
+USNA.US,D,20100806,000000,21.535,22.14,21.045,22.055,124380,0
+USNA.US,D,20100809,000000,22.275,22.485,22,22.375,160526,0
+USNA.US,D,20100810,000000,22.035,22.345,21.75,21.88,77090,0
+USNA.US,D,20100811,000000,21.24,21.95,21.24,21.805,103534,0
+USNA.US,D,20100812,000000,21.435,21.71,21.3,21.61,114048,0
+USNA.US,D,20100813,000000,21.59,21.935,21.255,21.44,71920,0
+USNA.US,D,20100816,000000,21.29,22.265,21.29,22.145,106138,0
+USNA.US,D,20100817,000000,22.25,22.475,21.46,21.595,243848,0
+USNA.US,D,20100818,000000,21.5,22.4,21.25,22.225,220274,0
+USNA.US,D,20100819,000000,22,22.17,21.56,21.585,394144,0
+USNA.US,D,20100820,000000,21.41,21.67,20.47,20.71,203110,0
+USNA.US,D,20100823,000000,20.795,21.36,20.46,20.475,77338,0
+USNA.US,D,20100824,000000,20.205,20.355,19.93,19.98,96370,0
+USNA.US,D,20100825,000000,19.84,20.26,19.64,20.04,123560,0
+USNA.US,D,20100826,000000,20,20.15,19.9,19.96,65362,0
+USNA.US,D,20100827,000000,20.21,21.5,19.88,21.3,262270,0
+USNA.US,D,20100830,000000,21.465,21.585,21.055,21.275,127372,0
+USNA.US,D,20100831,000000,21.32,21.5,21.085,21.25,98944,0
+USNA.US,D,20100901,000000,21.5,21.62,20.645,21.5,149988,0
+USNA.US,D,20100902,000000,21.455,21.5,21.155,21.5,75152,0
+USNA.US,D,20100903,000000,21.5,21.945,21.155,21.9,93366,0
+USNA.US,D,20100907,000000,21.865,21.865,21.01,21.115,48360,0
+USNA.US,D,20100908,000000,20.965,21.095,20.84,20.95,63560,0
+USNA.US,D,20100909,000000,21,21,20.25,20.81,80624,0
+USNA.US,D,20100910,000000,20.875,21.19,20.56,21.045,78616,0
+USNA.US,D,20100913,000000,21.215,21.215,20.87,20.895,112364,0
+USNA.US,D,20100914,000000,20.77,20.77,20.5,20.61,108442,0
+USNA.US,D,20100915,000000,20.55,20.675,20.35,20.475,72664,0
+USNA.US,D,20100916,000000,20.08,20.475,19.925,20.18,116550,0
+USNA.US,D,20100917,000000,20.365,20.855,19.99,20.565,103738,0
+USNA.US,D,20100920,000000,20.505,21.275,20.505,21.075,123424,0
+USNA.US,D,20100921,000000,21,21.41,20.98,21.055,40340,0
+USNA.US,D,20100922,000000,21.02,21.26,20.785,20.8,33208,0
+USNA.US,D,20100923,000000,20.57,20.735,20.1,20.265,87256,0
+USNA.US,D,20100924,000000,20.525,20.655,20.45,20.57,40742,0
+USNA.US,D,20100927,000000,20.43,20.61,20.205,20.22,32488,0
+USNA.US,D,20100928,000000,20.335,20.5,19.9,20.035,155722,0
+USNA.US,D,20100929,000000,19.92,20.145,19.87,20.105,96248,0
+USNA.US,D,20100930,000000,20.155,20.305,19.9,20.18,138822,0
+USNA.US,D,20101001,000000,20.205,20.395,20.025,20.1,40832,0
+USNA.US,D,20101004,000000,19.99,20.035,19.5,19.625,49724,0
+USNA.US,D,20101005,000000,19.97,20.375,19.715,20.285,73372,0
+USNA.US,D,20101006,000000,20.19,20.44,19.505,19.67,62252,0
+USNA.US,D,20101007,000000,19.84,20.27,19.8,20.15,47344,0
+USNA.US,D,20101008,000000,20.15,20.4,19.975,20.34,63942,0
+USNA.US,D,20101011,000000,20.385,20.65,20.255,20.365,70050,0
+USNA.US,D,20101012,000000,20.23,20.615,20,20.13,46960,0
+USNA.US,D,20101013,000000,20.03,20.235,19.725,19.75,103198,0
+USNA.US,D,20101014,000000,19.67,20.11,19.53,20.06,77812,0
+USNA.US,D,20101015,000000,20.33,20.4,19.67,20.22,89062,0
+USNA.US,D,20101018,000000,20.22,20.685,20.08,20.515,73464,0
+USNA.US,D,20101019,000000,20.275,20.79,19.895,20.26,52330,0
+USNA.US,D,20101020,000000,20.41,20.85,20.29,20.44,70298,0
+USNA.US,D,20101021,000000,20.59,20.72,19.825,20.16,93948,0
+USNA.US,D,20101022,000000,20.165,20.475,20.165,20.32,46420,0
+USNA.US,D,20101025,000000,20.4,20.575,20.245,20.295,49244,0
+USNA.US,D,20101026,000000,20.23,20.89,20.23,20.79,77102,0
+USNA.US,D,20101027,000000,21.505,22.75,21.4,22.535,324518,0
+USNA.US,D,20101028,000000,22.23,22.55,22.095,22.405,511766,0
+USNA.US,D,20101029,000000,22.275,22.475,21.745,21.96,266718,0
+USNA.US,D,20101101,000000,22,22.06,21.765,22,127026,0
+USNA.US,D,20101102,000000,22,22.095,21.89,21.99,118876,0
+USNA.US,D,20101103,000000,22.125,22.19,21.975,22.18,43648,0
+USNA.US,D,20101104,000000,22.325,22.4,22.1,22.395,91528,0
+USNA.US,D,20101105,000000,22.045,22.405,22.045,22.405,100020,0
+USNA.US,D,20101108,000000,22.26,22.495,22.105,22.465,34256,0
+USNA.US,D,20101109,000000,22.5,22.5,22.2,22.405,62694,0
+USNA.US,D,20101110,000000,21.755,22.49,21.755,22.16,109902,0
+USNA.US,D,20101111,000000,21.945,22.235,21.54,21.955,62480,0
+USNA.US,D,20101112,000000,21.765,22.135,21.72,21.895,34368,0
+USNA.US,D,20101115,000000,21.97,21.995,21.5,21.735,49896,0
+USNA.US,D,20101116,000000,21.55,21.96,21.265,21.945,107376,0
+USNA.US,D,20101117,000000,21.935,21.985,21.61,21.785,40982,0
+USNA.US,D,20101118,000000,22.005,22.35,21.915,22.105,341886,0
+USNA.US,D,20101119,000000,22.09,22.355,22.035,22.265,61464,0
+USNA.US,D,20101122,000000,22.225,22.365,22.05,22.295,182646,0
+USNA.US,D,20101123,000000,22.045,22.16,21.645,22.085,51366,0
+USNA.US,D,20101124,000000,22.165,22.165,21.71,21.795,40068,0
+USNA.US,D,20101126,000000,21.55,21.81,21.47,21.585,27258,0
+USNA.US,D,20101129,000000,21.41,21.53,21.125,21.35,64072,0
+USNA.US,D,20101130,000000,21.165,21.18,20.65,21.06,137508,0
+USNA.US,D,20101201,000000,21.37,21.37,20.995,21.3,90232,0
+USNA.US,D,20101202,000000,21.37,21.645,20.9,21.225,68314,0
+USNA.US,D,20101203,000000,21.105,21.24,20.81,21.17,70872,0
+USNA.US,D,20101206,000000,21.085,21.835,20.955,21.75,144876,0
+USNA.US,D,20101207,000000,21.855,22.35,21.855,22.085,105004,0
+USNA.US,D,20101208,000000,21.04,22.21,21.04,21.955,124194,0
+USNA.US,D,20101209,000000,22.025,22.215,21.87,22.095,72688,0
+USNA.US,D,20101210,000000,22.045,22.275,22.035,22.26,61314,0
+USNA.US,D,20101213,000000,22.275,22.375,21.605,21.905,102914,0
+USNA.US,D,20101214,000000,21.975,22.035,21.79,21.925,71808,0
+USNA.US,D,20101215,000000,21.83,22.08,21.73,21.98,395572,0
+USNA.US,D,20101216,000000,21.975,22.065,21.84,22.065,107118,0
+USNA.US,D,20101217,000000,21.995,22.06,21.345,21.63,84928,0
+USNA.US,D,20101220,000000,21.5,21.6,21.355,21.425,46136,0
+USNA.US,D,20101221,000000,21.545,22,21.45,21.925,94738,0
+USNA.US,D,20101222,000000,21.96,22.1,21.7,21.95,44684,0
+USNA.US,D,20101223,000000,21.875,21.965,21.265,21.36,204622,0
+USNA.US,D,20101227,000000,21.445,22.15,21.29,21.64,145562,0
+USNA.US,D,20101228,000000,21.765,21.91,21.535,21.82,53960,0
+USNA.US,D,20101229,000000,21.82,21.82,21.49,21.63,19290,0
+USNA.US,D,20101230,000000,21.55,22.06,21.42,21.75,66100,0
+USNA.US,D,20101231,000000,21.81,21.95,21.67,21.725,30750,0
+USNA.US,D,20110103,000000,21.775,22.11,21.665,21.83,46922,0
+USNA.US,D,20110104,000000,21.83,21.925,21.015,21.4,91112,0
+USNA.US,D,20110105,000000,21.35,21.49,21.025,21.355,33900,0
+USNA.US,D,20110106,000000,21.31,21.71,21.31,21.655,30114,0
+USNA.US,D,20110107,000000,21.62,21.685,21.155,21.63,57646,0
+USNA.US,D,20110110,000000,21.475,21.65,21.34,21.515,58442,0
+USNA.US,D,20110111,000000,21.63,21.86,21.5,21.71,42120,0
+USNA.US,D,20110112,000000,21.25,21.755,21.25,21.455,76916,0
+USNA.US,D,20110113,000000,21.38,21.575,21.27,21.555,32930,0
+USNA.US,D,20110114,000000,21.485,21.675,21.42,21.6,58940,0
+USNA.US,D,20110118,000000,21.35,21.685,21.315,21.56,52996,0
+USNA.US,D,20110119,000000,21.56,21.56,21.07,21.22,98350,0
+USNA.US,D,20110120,000000,21.06,21.06,20.75,20.79,51290,0
+USNA.US,D,20110121,000000,20.805,20.805,20.325,20.34,34556,0
+USNA.US,D,20110124,000000,20.295,20.66,20.07,20.4,77768,0
+USNA.US,D,20110125,000000,20.435,20.555,20.13,20.495,27780,0
+USNA.US,D,20110126,000000,20.615,20.65,20.395,20.465,42396,0
+USNA.US,D,20110127,000000,20.005,20.615,20.005,20.355,67650,0
+USNA.US,D,20110128,000000,20.525,20.64,19.345,19.35,122784,0
+USNA.US,D,20110131,000000,19.41,19.5,18.96,18.96,161148,0
+USNA.US,D,20110201,000000,19.07,19.49,18.91,19.48,53200,0
+USNA.US,D,20110202,000000,19.515,19.695,19.32,19.65,48494,0
+USNA.US,D,20110203,000000,19.69,19.7,19.445,19.6,38630,0
+USNA.US,D,20110204,000000,19.515,19.735,19.5,19.645,28350,0
+USNA.US,D,20110207,000000,19.625,20.04,19.455,19.655,62892,0
+USNA.US,D,20110208,000000,19.595,20.245,19.595,20.105,165036,0
+USNA.US,D,20110209,000000,16.635,17.87,16.465,17.5,588218,0
+USNA.US,D,20110210,000000,17.5,17.505,16.935,17.1,161446,0
+USNA.US,D,20110211,000000,17.01,17.18,16.665,16.965,124596,0
+USNA.US,D,20110214,000000,17.02,17.195,16.705,16.8,80100,0
+USNA.US,D,20110215,000000,16.8,17.105,16.76,16.91,63270,0
+USNA.US,D,20110216,000000,17.025,17.445,16.925,17.14,73106,0
+USNA.US,D,20110218,000000,17.25,17.355,17.02,17.14,84302,0
+USNA.US,D,20110222,000000,16.925,17.29,16.925,17.09,59096,0
+USNA.US,D,20110223,000000,17.015,17.215,16.79,16.855,139956,0
+USNA.US,D,20110224,000000,16.96,17.285,16.96,17.14,99050,0
+USNA.US,D,20110225,000000,17.205,17.735,16.85,17.675,72056,0
+USNA.US,D,20110228,000000,17.7,17.885,17.305,17.41,81030,0
+USNA.US,D,20110301,000000,17.42,17.585,17.03,17.035,162568,0
+USNA.US,D,20110302,000000,17.01,17.125,16.71,16.985,134610,0
+USNA.US,D,20110303,000000,17.01,17.125,16.75,17,79878,0
+USNA.US,D,20110304,000000,17.09,17.37,16.9,17.335,76478,0
+USNA.US,D,20110307,000000,17.25,17.68,16.85,16.9,128422,0
+USNA.US,D,20110308,000000,16.9,17.27,16.8,17.15,66292,0
+USNA.US,D,20110309,000000,17.13,17.275,17.08,17.085,46400,0
+USNA.US,D,20110310,000000,16.975,16.98,16.745,16.835,84624,0
+USNA.US,D,20110311,000000,16.745,16.845,16.55,16.675,149794,0
+USNA.US,D,20110314,000000,16.5,16.67,16,16.615,97870,0
+USNA.US,D,20110315,000000,16.385,16.91,16.385,16.755,70868,0
+USNA.US,D,20110316,000000,16.72,16.755,16.54,16.6,36972,0
+USNA.US,D,20110317,000000,16.815,17,16.64,16.73,130968,0
+USNA.US,D,20110318,000000,16.735,17.04,16.625,16.945,102662,0
+USNA.US,D,20110321,000000,17.015,17.165,16.675,16.9,172358,0
+USNA.US,D,20110322,000000,16.99,17.095,16.86,17.06,59618,0
+USNA.US,D,20110323,000000,17.06,17.1,16.95,17.03,44044,0
+USNA.US,D,20110324,000000,17.03,17.18,16.985,17.105,29694,0
+USNA.US,D,20110325,000000,17.17,17.36,17.065,17.065,40168,0
+USNA.US,D,20110328,000000,17.145,17.145,16.895,16.945,16504,0
+USNA.US,D,20110329,000000,17.06,17.22,17,17.065,44746,0
+USNA.US,D,20110330,000000,17.5,17.5,16.94,17.1,166528,0
+USNA.US,D,20110331,000000,17.13,17.34,17.1,17.255,138732,0
+USNA.US,D,20110401,000000,17.39,17.525,17.22,17.36,108932,0
+USNA.US,D,20110404,000000,17.505,17.505,17.04,17.1,111238,0
+USNA.US,D,20110405,000000,17.115,17.255,16.79,16.975,117112,0
+USNA.US,D,20110406,000000,17.02,17.12,16.86,17.06,121752,0
+USNA.US,D,20110407,000000,17.15,17.285,17.06,17.21,27028,0
+USNA.US,D,20110408,000000,17.275,17.275,16.99,17.125,19714,0
+USNA.US,D,20110411,000000,17.17,17.275,17.08,17.135,28052,0
+USNA.US,D,20110412,000000,17.125,17.485,16.885,17.155,18614,0
+USNA.US,D,20110413,000000,17.335,17.335,17.015,17.18,76950,0
+USNA.US,D,20110414,000000,17.09,17.27,17.08,17.16,69006,0
+USNA.US,D,20110415,000000,17.075,17.42,17.075,17.39,89662,0
+USNA.US,D,20110418,000000,17.18,17.235,17.085,17.155,26990,0
+USNA.US,D,20110419,000000,17.085,17.175,16.995,17.09,65662,0
+USNA.US,D,20110420,000000,17.19,17.29,17.085,17.27,39714,0
+USNA.US,D,20110421,000000,17.135,17.38,17.115,17.13,33668,0
+USNA.US,D,20110425,000000,17.005,17.47,17.005,17.42,68084,0
+USNA.US,D,20110426,000000,17.385,17.96,17.275,17.83,126722,0
+USNA.US,D,20110427,000000,17.85,19.25,17.465,18.15,622882,0
+USNA.US,D,20110428,000000,18.15,19.25,18.105,18.965,145166,0
+USNA.US,D,20110429,000000,19.14,19.14,17.5,18.65,428636,0
+USNA.US,D,20110502,000000,18.62,18.62,18.12,18.125,49688,0
+USNA.US,D,20110503,000000,18.26,18.35,18,18.02,61470,0
+USNA.US,D,20110504,000000,17.97,18.315,17.935,18.26,117598,0
+USNA.US,D,20110505,000000,18.47,18.47,17.96,18.22,83026,0
+USNA.US,D,20110506,000000,17.965,18.805,17.965,18.335,63218,0
+USNA.US,D,20110509,000000,18.35,18.9,18.22,18.855,110216,0
+USNA.US,D,20110510,000000,17.825,17.825,15.3,16.505,2392498,0
+USNA.US,D,20110511,000000,16.5,16.5,15.67,15.67,1067096,0
+USNA.US,D,20110512,000000,15.745,16.305,15.51,15.74,365554,0
+USNA.US,D,20110513,000000,15.745,15.75,13.935,14.025,1609830,0
+USNA.US,D,20110516,000000,14.245,14.495,14.005,14.275,681398,0
+USNA.US,D,20110517,000000,14.31,14.545,14.29,14.46,377066,0
+USNA.US,D,20110518,000000,14.535,15.615,14.535,15.13,462838,0
+USNA.US,D,20110519,000000,15.205,15.265,14.69,14.985,329806,0
+USNA.US,D,20110520,000000,15.005,15.05,14.605,14.715,269774,0
+USNA.US,D,20110523,000000,14.675,14.995,14.5,14.93,375816,0
+USNA.US,D,20110524,000000,14.885,15.145,14.725,14.775,736888,0
+USNA.US,D,20110525,000000,14.685,14.895,14.675,14.745,189168,0
+USNA.US,D,20110526,000000,14.695,14.995,14.65,14.725,100830,0
+USNA.US,D,20110527,000000,14.825,15.23,14.605,14.7,161084,0
+USNA.US,D,20110531,000000,14.86,14.975,14.55,14.695,271312,0
+USNA.US,D,20110601,000000,14.65,14.79,14.23,14.25,300250,0
+USNA.US,D,20110602,000000,14.235,14.285,13.85,14,493106,0
+USNA.US,D,20110603,000000,14.035,14.085,13.5,13.93,423630,0
+USNA.US,D,20110606,000000,14.02,14.135,13.93,13.985,238096,0
+USNA.US,D,20110607,000000,14.02,14.225,13.89,13.89,64972,0
+USNA.US,D,20110608,000000,13.805,14.025,13.585,13.65,53928,0
+USNA.US,D,20110609,000000,13.66,13.8,13.52,13.61,175412,0
+USNA.US,D,20110610,000000,13.545,13.66,13.455,13.49,194184,0
+USNA.US,D,20110613,000000,13.48,13.64,13.405,13.52,98970,0
+USNA.US,D,20110614,000000,13.615,13.73,13.5,13.505,168044,0
+USNA.US,D,20110615,000000,13.5,13.575,13.405,13.48,148796,0
+USNA.US,D,20110616,000000,13.5,14.125,13.5,14.085,226204,0
+USNA.US,D,20110617,000000,14.17,14.585,14.105,14.14,428616,0
+USNA.US,D,20110620,000000,14.19,14.265,13.76,13.83,124388,0
+USNA.US,D,20110621,000000,13.95,14.105,13.845,14.06,72334,0
+USNA.US,D,20110622,000000,13.945,13.945,13.71,13.745,152484,0
+USNA.US,D,20110623,000000,13.745,14.25,13.585,14.105,168036,0
+USNA.US,D,20110624,000000,14.09,14.2,13.985,14.145,266906,0
+USNA.US,D,20110627,000000,14.225,14.385,14.165,14.26,142334,0
+USNA.US,D,20110628,000000,14.32,14.34,14.14,14.275,60686,0
+USNA.US,D,20110629,000000,14.24,14.595,14.18,14.495,125490,0
+USNA.US,D,20110630,000000,16.875,17.22,15.41,15.64,1313724,0
+USNA.US,D,20110701,000000,15.745,16.875,15.59,16.77,508566,0
+USNA.US,D,20110705,000000,16.75,16.84,16.29,16.675,297336,0
+USNA.US,D,20110706,000000,16.625,16.675,16.26,16.345,212792,0
+USNA.US,D,20110707,000000,16.345,16.48,15.795,16.435,439042,0
+USNA.US,D,20110708,000000,16.235,16.375,15.64,15.805,284516,0
+USNA.US,D,20110711,000000,15.66,16.065,15.64,15.93,156518,0
+USNA.US,D,20110712,000000,16.215,16.215,15.535,15.54,101112,0
+USNA.US,D,20110713,000000,15.665,16.48,15.665,16.38,157442,0
+USNA.US,D,20110714,000000,16.385,16.495,15.815,15.83,86184,0
+USNA.US,D,20110715,000000,15.92,16.14,15.555,15.655,84932,0
+USNA.US,D,20110718,000000,15.61,15.775,15.275,15.555,224344,0
+USNA.US,D,20110719,000000,15.67,15.895,15.67,15.75,168370,0
+USNA.US,D,20110720,000000,15.755,15.855,15.61,15.72,202760,0
+USNA.US,D,20110721,000000,15.775,15.915,15.695,15.805,123372,0
+USNA.US,D,20110722,000000,15.785,15.82,15.63,15.635,98324,0
+USNA.US,D,20110725,000000,15.55,15.815,15.25,15.335,198046,0
+USNA.US,D,20110726,000000,15.325,16.1,15.285,15.88,352882,0
+USNA.US,D,20110727,000000,15.41,15.63,13.75,14.08,912546,0
+USNA.US,D,20110728,000000,14.15,14.345,13.95,14.145,449338,0
+USNA.US,D,20110729,000000,14.04,14.25,13.64,13.675,275812,0
+USNA.US,D,20110801,000000,13.825,14.195,13.445,14.095,485392,0
+USNA.US,D,20110802,000000,13.97,14.335,13.52,13.69,328294,0
+USNA.US,D,20110803,000000,13.76,14.045,13.275,14.005,243788,0
+USNA.US,D,20110804,000000,13.845,14.36,13.705,13.76,332880,0
+USNA.US,D,20110805,000000,13.9,14.225,13.555,13.955,233026,0
+USNA.US,D,20110808,000000,13.75,13.955,12.575,12.575,342164,0
+USNA.US,D,20110809,000000,12.83,13.65,12.325,13.375,470674,0
+USNA.US,D,20110810,000000,13.165,13.275,12.6,12.695,188738,0
+USNA.US,D,20110811,000000,12.84,13.61,12.73,13.33,208126,0
+USNA.US,D,20110812,000000,13.375,13.6,13.095,13.255,167322,0
+USNA.US,D,20110815,000000,13.3,13.525,13.16,13.515,132424,0
+USNA.US,D,20110816,000000,13.375,13.41,12.155,12.16,419682,0
+USNA.US,D,20110817,000000,12.245,12.985,12.195,12.635,338334,0
+USNA.US,D,20110818,000000,12.29,12.515,11.69,11.8,290378,0
+USNA.US,D,20110819,000000,11.8,12.215,11.55,11.8,160482,0
+USNA.US,D,20110822,000000,12.165,12.255,11.88,12.035,164492,0
+USNA.US,D,20110823,000000,12.26,12.8,12.225,12.735,362710,0
+USNA.US,D,20110824,000000,12.85,12.85,12.34,12.595,178066,0
+USNA.US,D,20110825,000000,12.585,12.835,12.29,12.435,172286,0
+USNA.US,D,20110826,000000,12.335,13.105,12.19,12.9,213354,0
+USNA.US,D,20110829,000000,13.03,13.105,12.89,13.065,182804,0
+USNA.US,D,20110830,000000,12.915,13.185,12.775,13.04,126074,0
+USNA.US,D,20110831,000000,13.105,13.245,12.78,12.87,191684,0
+USNA.US,D,20110901,000000,12.88,12.9,12.055,12.32,258056,0
+USNA.US,D,20110902,000000,12.355,12.99,12.27,12.61,200448,0
+USNA.US,D,20110906,000000,12.18,12.66,12.1,12.465,171326,0
+USNA.US,D,20110907,000000,12.59,13.13,12.56,13.06,119768,0
+USNA.US,D,20110908,000000,12.99,13.075,12.585,12.735,142750,0
+USNA.US,D,20110909,000000,12.575,13.145,12.525,12.99,143138,0
+USNA.US,D,20110912,000000,12.855,13.355,12.8,13.07,220830,0
+USNA.US,D,20110913,000000,13.32,13.36,12.91,13.265,138788,0
+USNA.US,D,20110914,000000,13.385,13.57,13.18,13.345,76128,0
+USNA.US,D,20110915,000000,13.505,13.78,13.345,13.635,106910,0
+USNA.US,D,20110916,000000,13.72,13.98,13.72,13.91,226042,0
+USNA.US,D,20110919,000000,13.645,13.875,13.41,13.63,75116,0
+USNA.US,D,20110920,000000,13.775,13.81,13.545,13.58,223784,0
+USNA.US,D,20110921,000000,13.62,13.74,13.315,13.325,105800,0
+USNA.US,D,20110922,000000,12.985,13.13,12.61,12.81,160188,0
+USNA.US,D,20110923,000000,12.795,13.075,12.645,12.945,125254,0
+USNA.US,D,20110926,000000,13.065,13.425,13,13.395,113728,0
+USNA.US,D,20110927,000000,13.81,14.065,13.605,14.05,227308,0
+USNA.US,D,20110928,000000,14.05,14.17,13.77,13.84,242076,0
+USNA.US,D,20110929,000000,14.125,14.365,13.705,14.035,80386,0
+USNA.US,D,20110930,000000,13.8,13.995,13.7,13.75,126728,0
+USNA.US,D,20111003,000000,13.625,13.99,12.93,13.045,280460,0
+USNA.US,D,20111004,000000,12.97,13.805,12.845,13.745,167528,0
+USNA.US,D,20111005,000000,13.845,14.145,13.585,14.015,205564,0
+USNA.US,D,20111006,000000,14.05,14.39,13.89,14.135,131968,0
+USNA.US,D,20111007,000000,14.13,14.23,13.72,13.83,105306,0
+USNA.US,D,20111010,000000,13.955,14.365,13.895,14.365,170436,0
+USNA.US,D,20111011,000000,14.22,14.53,14,14.38,158196,0
+USNA.US,D,20111012,000000,14.44,15.55,14.44,15.18,246982,0
+USNA.US,D,20111013,000000,15.155,15.415,14.955,15.135,147456,0
+USNA.US,D,20111014,000000,15.24,15.36,14.87,15.255,102160,0
+USNA.US,D,20111017,000000,15.12,15.205,14.67,14.67,84290,0
+USNA.US,D,20111018,000000,14.77,15.3,14.59,15.12,181012,0
+USNA.US,D,20111019,000000,15.17,15.25,14.79,14.96,77278,0
+USNA.US,D,20111020,000000,14.925,15.13,14.48,15.015,50608,0
+USNA.US,D,20111021,000000,15.265,15.725,14.985,15.385,182210,0
+USNA.US,D,20111024,000000,15.46,15.99,15.46,15.82,108912,0
+USNA.US,D,20111025,000000,15.655,15.8,15.475,15.665,152380,0
+USNA.US,D,20111026,000000,16,17.1,15.605,16.865,251728,0
+USNA.US,D,20111027,000000,16.95,17.39,16.505,16.945,317692,0
+USNA.US,D,20111028,000000,16.875,17.495,16.62,17.43,169454,0
+USNA.US,D,20111031,000000,17.055,17.5,17.005,17.3,156496,0
+USNA.US,D,20111101,000000,16.65,17.34,16.63,16.895,228520,0
+USNA.US,D,20111102,000000,17.27,17.305,16.75,17.105,143450,0
+USNA.US,D,20111103,000000,17.28,17.525,17.025,17.5,214924,0
+USNA.US,D,20111104,000000,17.575,17.575,17.305,17.495,124480,0
+USNA.US,D,20111107,000000,17.38,17.595,17.2,17.595,163070,0
+USNA.US,D,20111108,000000,17.605,17.94,17.495,17.83,115750,0
+USNA.US,D,20111109,000000,17.5,17.5,16.935,17.13,96874,0
+USNA.US,D,20111110,000000,17.27,17.27,16.725,16.875,109706,0
+USNA.US,D,20111111,000000,16.995,17.545,16.93,17.435,172458,0
+USNA.US,D,20111114,000000,17.435,17.435,16.675,17.11,135082,0
+USNA.US,D,20111115,000000,17.095,17.58,17.01,17.465,65332,0
+USNA.US,D,20111116,000000,17.285,17.515,17.16,17.3,78092,0
+USNA.US,D,20111117,000000,17.29,17.45,17.04,17.11,47476,0
+USNA.US,D,20111118,000000,17.145,17.38,17.14,17.16,66666,0
+USNA.US,D,20111121,000000,17,17.095,16.35,16.405,115930,0
+USNA.US,D,20111122,000000,16.445,16.5,16.095,16.12,107070,0
+USNA.US,D,20111123,000000,15.98,16.12,15.565,15.765,88428,0
+USNA.US,D,20111125,000000,15.645,15.89,15.515,15.52,33360,0
+USNA.US,D,20111128,000000,15.885,16.555,15.885,16.355,83506,0
+USNA.US,D,20111129,000000,16.32,16.59,16.21,16.31,81106,0
+USNA.US,D,20111130,000000,16.795,17.085,16.19,17.07,276968,0
+USNA.US,D,20111201,000000,16.98,17.02,16.34,16.365,156552,0
+USNA.US,D,20111202,000000,16.475,16.485,16.035,16.215,85226,0
+USNA.US,D,20111205,000000,16.425,16.845,16.11,16.315,155706,0
+USNA.US,D,20111206,000000,16.49,16.54,16.195,16.21,57234,0
+USNA.US,D,20111207,000000,16.18,16.435,15.805,16.29,66012,0
+USNA.US,D,20111208,000000,16.205,16.205,15.63,15.65,87076,0
+USNA.US,D,20111209,000000,15.735,15.95,15.545,15.745,105946,0
+USNA.US,D,20111212,000000,15.605,15.605,15.085,15.245,142072,0
+USNA.US,D,20111213,000000,15.405,15.49,14.92,14.955,125230,0
+USNA.US,D,20111214,000000,14.89,15.04,14.765,14.795,124254,0
+USNA.US,D,20111215,000000,14.955,15.895,14.955,15.31,231316,0
+USNA.US,D,20111216,000000,15.28,15.445,14.84,14.955,340160,0
+USNA.US,D,20111219,000000,15.025,15.43,14.6,14.745,161292,0
+USNA.US,D,20111220,000000,15.005,15.25,14.5,14.895,284134,0
+USNA.US,D,20111221,000000,14.935,15.265,14.74,15.12,107536,0
+USNA.US,D,20111222,000000,15.245,15.435,15.11,15.24,71788,0
+USNA.US,D,20111223,000000,15.39,15.39,15.105,15.195,118610,0
+USNA.US,D,20111227,000000,15.19,15.585,15.065,15.365,170026,0
+USNA.US,D,20111228,000000,15.345,15.345,15.06,15.185,149058,0
+USNA.US,D,20111229,000000,15.28,15.455,15.18,15.275,112918,0
+USNA.US,D,20111230,000000,15.22,15.255,15.13,15.185,76598,0
+USNA.US,D,20120103,000000,15.425,15.85,15.33,15.765,287710,0
+USNA.US,D,20120104,000000,15.655,16.1,15.59,15.77,160366,0
+USNA.US,D,20120105,000000,15.77,15.96,15.685,15.855,85056,0
+USNA.US,D,20120106,000000,15.87,15.995,15.52,15.585,166874,0
+USNA.US,D,20120109,000000,15.595,15.89,15.41,15.76,93608,0
+USNA.US,D,20120110,000000,15.915,16.05,15.645,15.685,125116,0
+USNA.US,D,20120111,000000,15.66,15.87,15.6,15.83,93376,0
+USNA.US,D,20120112,000000,15.83,15.905,15.61,15.87,75568,0
+USNA.US,D,20120113,000000,15.65,16.02,15.59,16,75324,0
+USNA.US,D,20120117,000000,16.095,16.33,16.035,16.33,110478,0
+USNA.US,D,20120118,000000,16.4,16.635,16.345,16.61,109506,0
+USNA.US,D,20120119,000000,16.6,16.865,16.49,16.65,98230,0
+USNA.US,D,20120120,000000,16.645,16.895,16.63,16.795,96442,0
+USNA.US,D,20120123,000000,16.73,16.825,16.55,16.64,94622,0
+USNA.US,D,20120124,000000,16.605,16.96,16.55,16.915,159340,0
+USNA.US,D,20120125,000000,16.84,17.18,16.72,17.02,97712,0
+USNA.US,D,20120126,000000,17.055,17.27,17.005,17.24,162022,0
+USNA.US,D,20120127,000000,17.205,17.465,17.19,17.45,92820,0
+USNA.US,D,20120130,000000,17.36,17.475,17.22,17.41,63780,0
+USNA.US,D,20120131,000000,17.445,17.465,17.125,17.39,125934,0
+USNA.US,D,20120201,000000,17.575,17.6,16.87,17.575,272942,0
+USNA.US,D,20120202,000000,17.605,17.895,17.555,17.875,82434,0
+USNA.US,D,20120203,000000,18,18.12,17.825,17.885,173176,0
+USNA.US,D,20120206,000000,17.88,18.075,17.835,17.985,77134,0
+USNA.US,D,20120207,000000,17.95,18.25,17.9,17.91,151630,0
+USNA.US,D,20120208,000000,17.5,18.5,17.45,18.5,293568,0
+USNA.US,D,20120209,000000,18.5,18.9,18.205,18.855,346262,0
+USNA.US,D,20120210,000000,18.7,18.825,18.48,18.715,185812,0
+USNA.US,D,20120213,000000,18.99,19.44,18.755,19.11,207036,0
+USNA.US,D,20120214,000000,19.08,19.1,18.56,18.63,305508,0
+USNA.US,D,20120215,000000,18.705,18.72,18.425,18.53,126490,0
+USNA.US,D,20120216,000000,18.525,19.14,18.5,19.095,148140,0
+USNA.US,D,20120217,000000,19.045,19.16,18.905,19.01,79788,0
+USNA.US,D,20120221,000000,19.005,19.41,18.725,19.095,143352,0
+USNA.US,D,20120222,000000,19.055,19.485,18.995,19.05,93850,0
+USNA.US,D,20120223,000000,19.02,19.255,18.98,19.215,50212,0
+USNA.US,D,20120224,000000,19.14,19.255,19.07,19.22,69800,0
+USNA.US,D,20120227,000000,19.125,19.185,18.975,19.15,93706,0
+USNA.US,D,20120228,000000,19.12,19.175,18.835,18.995,170758,0
+USNA.US,D,20120229,000000,19.02,19.25,18.54,18.55,82636,0
+USNA.US,D,20120301,000000,18.625,18.765,18.45,18.57,160506,0
+USNA.US,D,20120302,000000,18.51,18.57,18.06,18.145,110970,0
+USNA.US,D,20120305,000000,18.19,18.665,18.11,18.555,54126,0
+USNA.US,D,20120306,000000,18.485,18.71,17.605,17.97,109372,0
+USNA.US,D,20120307,000000,18.03,18.105,17.555,17.665,158806,0
+USNA.US,D,20120308,000000,17.76,18.025,17.64,17.965,71120,0
+USNA.US,D,20120309,000000,17.985,18.96,17.96,18.845,94224,0
+USNA.US,D,20120312,000000,18.855,18.87,18.435,18.65,86896,0
+USNA.US,D,20120313,000000,18.82,19.125,18.575,19.11,77312,0
+USNA.US,D,20120314,000000,18.915,19.02,18.49,18.55,88318,0
+USNA.US,D,20120315,000000,18.55,18.635,18.145,18.3,74360,0
+USNA.US,D,20120316,000000,18.305,18.305,17.845,18.185,98970,0
+USNA.US,D,20120319,000000,18.15,18.6,18.15,18.385,66606,0
+USNA.US,D,20120320,000000,18.335,18.475,18.23,18.255,69218,0
+USNA.US,D,20120321,000000,18.37,18.375,18.085,18.29,63248,0
+USNA.US,D,20120322,000000,18.185,18.315,17.605,17.965,68354,0
+USNA.US,D,20120323,000000,17.93,18.415,17.905,18.405,56848,0
+USNA.US,D,20120326,000000,18.465,18.795,18.285,18.755,62018,0
+USNA.US,D,20120327,000000,18.755,18.835,18.455,18.515,89850,0
+USNA.US,D,20120328,000000,18.49,18.605,18.105,18.48,140862,0
+USNA.US,D,20120329,000000,18.335,18.77,18.275,18.725,92054,0
+USNA.US,D,20120330,000000,18.775,18.905,18.605,18.665,45836,0
+USNA.US,D,20120402,000000,18.92,19.115,18.665,19.045,143102,0
+USNA.US,D,20120403,000000,18.975,19.09,18.29,18.325,124394,0
+USNA.US,D,20120404,000000,18.25,18.345,17.9,18.32,121876,0
+USNA.US,D,20120405,000000,18.255,18.36,18.135,18.315,82024,0
+USNA.US,D,20120409,000000,18.175,18.24,17.99,18.11,93582,0
+USNA.US,D,20120410,000000,18.16,18.465,17.88,18.155,57988,0
+USNA.US,D,20120411,000000,18.195,18.45,17.895,18.135,50636,0
+USNA.US,D,20120412,000000,18.13,18.44,18.09,18.235,60670,0
+USNA.US,D,20120413,000000,18.205,18.345,18,18,47578,0
+USNA.US,D,20120416,000000,18.05,18.415,17.92,18.255,101534,0
+USNA.US,D,20120417,000000,18.34,19.15,18.34,18.92,76050,0
+USNA.US,D,20120418,000000,18.81,18.97,18.665,18.805,209058,0
+USNA.US,D,20120419,000000,18.79,18.835,18.1,18.4,114066,0
+USNA.US,D,20120420,000000,18.57,18.75,18.455,18.66,88202,0
+USNA.US,D,20120423,000000,18.305,18.45,18.095,18.36,67690,0
+USNA.US,D,20120424,000000,18.275,18.635,18.15,18.4,126070,0
+USNA.US,D,20120425,000000,20.005,21.07,19.25,20.5,586392,0
+USNA.US,D,20120426,000000,20.255,20.53,20,20.185,282090,0
+USNA.US,D,20120427,000000,20.18,20.52,20.02,20.445,187154,0
+USNA.US,D,20120430,000000,20.5,20.885,20.255,20.85,452116,0
+USNA.US,D,20120501,000000,20.84,20.98,18.87,18.89,894402,0
+USNA.US,D,20120502,000000,18.865,19.08,18.515,18.855,331120,0
+USNA.US,D,20120503,000000,18.865,18.865,18.04,18.25,267348,0
+USNA.US,D,20120504,000000,18.125,18.78,18.01,18.575,274084,0
+USNA.US,D,20120507,000000,18.445,18.8,18.345,18.535,280716,0
+USNA.US,D,20120508,000000,18.385,18.855,18.315,18.615,221612,0
+USNA.US,D,20120509,000000,18.375,19.41,18.375,19.345,238382,0
+USNA.US,D,20120510,000000,19.495,20.295,19.345,19.735,320452,0
+USNA.US,D,20120511,000000,19.505,19.85,19.135,19.295,265592,0
+USNA.US,D,20120514,000000,19.03,19.19,18.79,19.045,178944,0
+USNA.US,D,20120515,000000,18.95,18.99,18.77,18.87,563108,0
+USNA.US,D,20120516,000000,18.875,19.195,18.82,19.1,208122,0
+USNA.US,D,20120517,000000,19.125,19.445,19.045,19.17,153076,0
+USNA.US,D,20120518,000000,19.115,19.585,19.115,19.415,133886,0
+USNA.US,D,20120521,000000,19.4,19.975,19.225,19.915,112950,0
+USNA.US,D,20120522,000000,19.83,20.245,19.745,19.87,184096,0
+USNA.US,D,20120523,000000,19.82,20.045,19.59,20,149886,0
+USNA.US,D,20120524,000000,19.96,20.21,19.8,20.2,141162,0
+USNA.US,D,20120525,000000,20.195,20.195,19.925,19.955,216570,0
+USNA.US,D,20120529,000000,20.095,20.235,19.99,20.115,187720,0
+USNA.US,D,20120530,000000,19.965,20.25,19.885,20.24,194016,0
+USNA.US,D,20120531,000000,20.215,20.36,20.125,20.2,173618,0
+USNA.US,D,20120601,000000,19.885,20.23,19,20.03,212746,0
+USNA.US,D,20120604,000000,20,20.095,19.79,20.05,203234,0
+USNA.US,D,20120605,000000,19.935,20.295,19.92,20.25,186364,0
+USNA.US,D,20120606,000000,20.38,20.385,20.11,20.195,159796,0
+USNA.US,D,20120607,000000,20.18,20.4,19.995,20.275,246908,0
+USNA.US,D,20120608,000000,20.21,20.5,20.135,20.205,188106,0
+USNA.US,D,20120611,000000,20.34,20.44,19.895,19.93,197068,0
+USNA.US,D,20120612,000000,19.96,20.125,19.705,19.99,194710,0
+USNA.US,D,20120613,000000,20.035,20.07,19.76,20.03,221914,0
+USNA.US,D,20120614,000000,19.985,20.745,19.865,20.675,131492,0
+USNA.US,D,20120615,000000,20.65,20.665,20.395,20.43,173140,0
+USNA.US,D,20120618,000000,20.345,20.395,19.905,19.985,187066,0
+USNA.US,D,20120619,000000,19.98,20.14,19.875,20.07,213872,0
+USNA.US,D,20120620,000000,19.975,20.19,19.805,20.085,61986,0
+USNA.US,D,20120621,000000,20.055,20.185,19.5,19.77,167568,0
+USNA.US,D,20120622,000000,19.785,20.225,19.785,20.195,144004,0
+USNA.US,D,20120625,000000,19.935,20.185,19.72,19.965,88920,0
+USNA.US,D,20120626,000000,20.045,20.205,19.845,19.87,86414,0
+USNA.US,D,20120627,000000,20.155,20.405,19.87,20.225,117144,0
+USNA.US,D,20120628,000000,20.065,20.365,20.035,20.345,75374,0
+USNA.US,D,20120629,000000,20.575,20.75,20.2,20.56,141676,0
+USNA.US,D,20120702,000000,20.6,20.75,20.095,20.55,309214,0
+USNA.US,D,20120703,000000,20.61,20.88,20.565,20.645,111126,0
+USNA.US,D,20120705,000000,20.575,20.605,20.25,20.465,272644,0
+USNA.US,D,20120706,000000,20.295,20.555,20.1,20.5,179120,0
+USNA.US,D,20120709,000000,20.5,20.71,20.3,20.615,179248,0
+USNA.US,D,20120710,000000,20.81,20.875,19.125,19.67,452694,0
+USNA.US,D,20120711,000000,19.635,20.09,19.635,20.03,162174,0
+USNA.US,D,20120712,000000,19.955,20.085,19.8,20,88922,0
+USNA.US,D,20120713,000000,20.125,20.53,19.955,20.495,103334,0
+USNA.US,D,20120716,000000,20.5,20.585,19.96,20.09,84600,0
+USNA.US,D,20120717,000000,20.125,20.315,20.04,20.07,109374,0
+USNA.US,D,20120718,000000,19.985,20.425,19.985,20.195,147018,0
+USNA.US,D,20120719,000000,20.31,20.405,20.125,20.285,98362,0
+USNA.US,D,20120720,000000,20.13,20.26,20.025,20.16,92734,0
+USNA.US,D,20120723,000000,19.955,19.98,19.68,19.91,158882,0
+USNA.US,D,20120724,000000,19.945,20.185,19.765,20.13,132222,0
+USNA.US,D,20120725,000000,21.51,21.75,20.615,20.985,682560,0
+USNA.US,D,20120726,000000,21.25,22,21.065,21.96,351096,0
+USNA.US,D,20120727,000000,21.825,22.695,21.825,22.5,395354,0
+USNA.US,D,20120730,000000,22.485,22.68,22.305,22.5,231058,0
+USNA.US,D,20120731,000000,22.5,22.77,22.315,22.49,559596,0
+USNA.US,D,20120801,000000,22.565,22.73,21.865,21.935,434726,0
+USNA.US,D,20120802,000000,21.805,22.585,21.76,22.465,222370,0
+USNA.US,D,20120803,000000,22.595,22.745,22.44,22.675,345582,0
+USNA.US,D,20120806,000000,22.66,23.36,22.625,23.28,514446,0
+USNA.US,D,20120807,000000,23.485,23.78,21.935,22.42,605968,0
+USNA.US,D,20120808,000000,22.17,22.43,21.96,22.02,270650,0
+USNA.US,D,20120809,000000,22.065,22.305,21.905,22.035,352586,0
+USNA.US,D,20120810,000000,22.005,22.3,21.905,22.065,252440,0
+USNA.US,D,20120813,000000,22.065,22.43,21.91,22.05,192436,0
+USNA.US,D,20120814,000000,22.17,22.43,22.17,22.235,203300,0
+USNA.US,D,20120815,000000,22.26,23,22.21,22.36,390752,0
+USNA.US,D,20120816,000000,22.33,22.755,22.135,22.555,189578,0
+USNA.US,D,20120817,000000,22.515,22.78,22.275,22.725,229288,0
+USNA.US,D,20120820,000000,22.61,22.75,22.535,22.605,174034,0
+USNA.US,D,20120821,000000,22.635,22.645,22.395,22.43,122328,0
+USNA.US,D,20120822,000000,22.425,22.475,22.135,22.15,80756,0
+USNA.US,D,20120823,000000,22.155,22.16,21.72,22,227790,0
+USNA.US,D,20120824,000000,21.835,22.015,21.13,21.58,407432,0
+USNA.US,D,20120827,000000,21.58,21.685,21.395,21.68,165114,0
+USNA.US,D,20120828,000000,21.66,22.375,21.595,22.34,238474,0
+USNA.US,D,20120829,000000,22.325,22.565,22.25,22.545,186474,0
+USNA.US,D,20120830,000000,22.335,22.715,22.325,22.585,318956,0
+USNA.US,D,20120831,000000,22.63,22.75,22.55,22.675,222422,0
+USNA.US,D,20120904,000000,22.75,23.225,22.535,23.115,312228,0
+USNA.US,D,20120905,000000,23.025,23.22,22.99,23.21,233600,0
+USNA.US,D,20120906,000000,23.225,23.5,23.17,23.325,266798,0
+USNA.US,D,20120907,000000,23.25,23.36,23.215,23.29,138226,0
+USNA.US,D,20120910,000000,23.315,23.4,23.195,23.36,272462,0
+USNA.US,D,20120911,000000,23.265,23.485,23.2,23.485,118544,0
+USNA.US,D,20120912,000000,23.485,23.52,23.32,23.485,309050,0
+USNA.US,D,20120913,000000,23.55,23.61,23.125,23.52,279886,0
+USNA.US,D,20120914,000000,23.5,23.645,22.955,23,392548,0
+USNA.US,D,20120917,000000,23.02,23.74,22.965,23.74,184600,0
+USNA.US,D,20120918,000000,23.575,24.36,23.575,24.35,336078,0
+USNA.US,D,20120919,000000,24.405,24.685,24.26,24.315,331030,0
+USNA.US,D,20120920,000000,24.32,24.41,24.125,24.24,309964,0
+USNA.US,D,20120921,000000,24.545,24.63,24.27,24.47,452106,0
+USNA.US,D,20120924,000000,24.5,24.735,23.975,24.625,605514,0
+USNA.US,D,20120925,000000,24.625,24.755,23.35,23.505,1691702,0
+USNA.US,D,20120926,000000,23.55,23.735,22.47,22.475,579064,0
+USNA.US,D,20120927,000000,22.565,22.945,22.095,22.815,348578,0
+USNA.US,D,20120928,000000,22.81,23.43,22.6,23.235,318264,0
+USNA.US,D,20121001,000000,23.235,23.505,22.9,23.48,238304,0
+USNA.US,D,20121002,000000,23.545,24.075,23.13,24.03,394144,0
+USNA.US,D,20121003,000000,24.005,24.3,23.595,23.77,243630,0
+USNA.US,D,20121004,000000,23.985,24.255,23.59,24.015,249724,0
+USNA.US,D,20121005,000000,24,24.55,23.895,23.9,296018,0
+USNA.US,D,20121008,000000,23.89,24.005,23.65,23.88,197386,0
+USNA.US,D,20121009,000000,23.82,23.82,23.22,23.34,216784,0
+USNA.US,D,20121010,000000,23.325,23.985,23.265,23.865,259038,0
+USNA.US,D,20121011,000000,23.99,24,23.67,23.92,179434,0
+USNA.US,D,20121012,000000,23.85,23.955,23.64,23.695,112508,0
+USNA.US,D,20121015,000000,23.635,23.79,23.485,23.63,128456,0
+USNA.US,D,20121016,000000,23.885,24.12,23.67,24.05,182470,0
+USNA.US,D,20121017,000000,24.12,24.245,23.74,24.02,122050,0
+USNA.US,D,20121018,000000,24,24.14,23.865,24.04,125806,0
+USNA.US,D,20121019,000000,23.89,23.94,22.825,22.855,236660,0
+USNA.US,D,20121022,000000,22.855,23.195,22.24,22.955,329292,0
+USNA.US,D,20121023,000000,22.5,23.75,22.5,23.485,332560,0
+USNA.US,D,20121024,000000,24.74,25.115,22.68,23.335,869888,0
+USNA.US,D,20121025,000000,23.605,23.9,21.86,22.04,1070134,0
+USNA.US,D,20121026,000000,22.01,22.6,21.97,22.125,462748,0
+USNA.US,D,20121031,000000,21.98,22.81,21.27,21.57,995614,0
+USNA.US,D,20121101,000000,21.4,22.44,21.125,21.965,1008088,0
+USNA.US,D,20121102,000000,21.955,21.97,21.255,21.4,611456,0
+USNA.US,D,20121105,000000,21.345,21.865,21.125,21.26,978710,0
+USNA.US,D,20121106,000000,21.575,21.62,20.52,20.575,886354,0
+USNA.US,D,20121107,000000,20.43,21.365,20.365,21.065,857686,0
+USNA.US,D,20121108,000000,21.11,21.295,20.785,21.165,419890,0
+USNA.US,D,20121109,000000,21.05,21.77,20.8,21.355,378172,0
+USNA.US,D,20121112,000000,21.455,21.815,21.42,21.635,267664,0
+USNA.US,D,20121113,000000,21.39,21.98,21.39,21.645,355370,0
+USNA.US,D,20121114,000000,21.74,21.99,21.635,21.86,439646,0
+USNA.US,D,20121115,000000,21.8,22.14,21.7,21.895,223256,0
+USNA.US,D,20121116,000000,21.97,22.435,21.79,22.26,491600,0
+USNA.US,D,20121119,000000,22.375,22.375,21.7,21.98,376964,0
+USNA.US,D,20121120,000000,21.905,22.01,21.655,21.915,349324,0
+USNA.US,D,20121121,000000,21.89,21.95,21.835,21.895,122414,0
+USNA.US,D,20121123,000000,21.98,22,21.915,21.99,116874,0
+USNA.US,D,20121126,000000,21.84,22.125,21.625,21.9,247608,0
+USNA.US,D,20121127,000000,22.045,22.255,21.66,21.905,425526,0
+USNA.US,D,20121128,000000,21.905,22,21.5,21.805,204268,0
+USNA.US,D,20121129,000000,21.865,21.865,19.51,20.585,2626164,0
+USNA.US,D,20121130,000000,20.535,20.82,20.215,20.64,557190,0
+USNA.US,D,20121203,000000,20.64,21.145,20.345,21.02,318756,0
+USNA.US,D,20121204,000000,21.295,21.695,21.075,21.275,380662,0
+USNA.US,D,20121205,000000,21.3,21.67,21.195,21.355,330054,0
+USNA.US,D,20121206,000000,21.42,21.74,21.355,21.665,309060,0
+USNA.US,D,20121207,000000,21.72,21.995,21.47,21.86,211534,0
+USNA.US,D,20121210,000000,21.6,21.99,21.53,21.635,737250,0
+USNA.US,D,20121211,000000,21.5,21.715,21.405,21.495,637092,0
+USNA.US,D,20121212,000000,21.365,21.635,21.23,21.24,544046,0
+USNA.US,D,20121213,000000,21.285,21.5,20.765,20.935,173392,0
+USNA.US,D,20121214,000000,20.875,20.895,18.405,19.21,1493690,0
+USNA.US,D,20121217,000000,18.83,19.18,18.51,19.115,596790,0
+USNA.US,D,20121218,000000,19.09,19.615,19.02,19.525,425284,0
+USNA.US,D,20121219,000000,19.5,19.61,18.005,18.5,1178170,0
+USNA.US,D,20121220,000000,18.5,18.525,17.505,17.745,682058,0
+USNA.US,D,20121221,000000,17.695,17.695,16.725,16.915,1331452,0
+USNA.US,D,20121224,000000,16.95,16.95,15.92,16.245,257924,0
+USNA.US,D,20121226,000000,16.74,16.74,15.365,15.46,812420,0
+USNA.US,D,20121227,000000,16.58,16.58,15.255,15.615,881460,0
+USNA.US,D,20121228,000000,15.635,16.085,15.4,15.8,919396,0
+USNA.US,D,20121231,000000,15.775,16.51,15.775,16.465,654852,0
+USNA.US,D,20130102,000000,17.065,17.395,16.015,16.44,1161436,0
+USNA.US,D,20130103,000000,16.435,17.665,16.285,17.47,620238,0
+USNA.US,D,20130104,000000,17.61,18.04,17.34,17.855,513906,0
+USNA.US,D,20130107,000000,18.945,19.32,17.855,18.6,655322,0
+USNA.US,D,20130108,000000,18.48,18.81,18.48,18.75,783368,0
+USNA.US,D,20130109,000000,18.75,19.865,17.905,18.39,1561626,0
+USNA.US,D,20130110,000000,18.625,18.625,17.135,17.655,1039560,0
+USNA.US,D,20130111,000000,17.63,17.895,17.375,17.835,434424,0
+USNA.US,D,20130114,000000,17.85,18.175,17.735,18.035,264490,0
+USNA.US,D,20130115,000000,18.025,18.505,18.015,18.505,703218,0
+USNA.US,D,20130116,000000,18.48,18.845,18.41,18.555,420476,0
+USNA.US,D,20130117,000000,18.555,19.25,17.31,17.885,1010724,0
+USNA.US,D,20130118,000000,17.95,18.25,17.7,18.18,310202,0
+USNA.US,D,20130122,000000,18.275,18.715,18.18,18.485,320810,0
+USNA.US,D,20130123,000000,18.57,18.855,18.325,18.625,323200,0
+USNA.US,D,20130124,000000,18.63,18.96,18.63,18.9,209976,0
+USNA.US,D,20130125,000000,19,19.165,18.43,18.665,399834,0
+USNA.US,D,20130128,000000,18.735,19.6,17.55,18.495,1395502,0
+USNA.US,D,20130129,000000,18.465,19.005,18.29,18.325,574962,0
+USNA.US,D,20130130,000000,18.235,18.49,17.985,18.08,409700,0
+USNA.US,D,20130131,000000,18.035,18.05,17.485,17.725,380540,0
+USNA.US,D,20130201,000000,17.835,17.88,17.185,17.34,548570,0
+USNA.US,D,20130204,000000,17.085,18.08,16.67,17.93,570622,0
+USNA.US,D,20130205,000000,17.925,19.94,17.85,19.345,1516980,0
+USNA.US,D,20130206,000000,19.5,19.67,18.07,18.965,1517040,0
+USNA.US,D,20130207,000000,19.35,20.93,19.26,20.53,1182292,0
+USNA.US,D,20130208,000000,20.5,20.97,20.335,20.425,563568,0
+USNA.US,D,20130211,000000,20.425,21.815,20.425,21.39,588278,0
+USNA.US,D,20130212,000000,21.295,21.685,21.045,21.135,376494,0
+USNA.US,D,20130213,000000,21.21,21.4,20.75,21.185,478324,0
+USNA.US,D,20130214,000000,21.145,21.97,20.825,21.725,473496,0
+USNA.US,D,20130215,000000,21.96,22.125,21.67,21.965,484182,0
+USNA.US,D,20130219,000000,22.05,24.06,22.005,23.835,651514,0
+USNA.US,D,20130220,000000,23.835,23.835,22.64,22.715,503906,0
+USNA.US,D,20130221,000000,22.68,23.23,22.4,23.17,317096,0
+USNA.US,D,20130222,000000,23.26,23.395,22.345,22.5,166778,0
+USNA.US,D,20130225,000000,22.805,23.285,22.225,22.25,308338,0
+USNA.US,D,20130226,000000,22.225,22.265,21.76,21.94,268100,0
+USNA.US,D,20130227,000000,21.925,22.16,21.89,21.93,199940,0
+USNA.US,D,20130228,000000,21.93,23.295,21.655,22.145,567868,0
+USNA.US,D,20130301,000000,22.005,22.195,21.67,21.87,327556,0
+USNA.US,D,20130304,000000,21.9,22.155,21.54,22.01,284964,0
+USNA.US,D,20130305,000000,22.115,22.335,21.85,22.085,210684,0
+USNA.US,D,20130306,000000,22.04,22.34,21.855,22.035,284178,0
+USNA.US,D,20130307,000000,21.98,24.1,21.98,23.79,473250,0
+USNA.US,D,20130308,000000,24,24,23.49,23.72,250766,0
+USNA.US,D,20130311,000000,23.65,23.925,23.5,23.52,149838,0
+USNA.US,D,20130312,000000,23.525,23.87,23.055,23.435,371152,0
+USNA.US,D,20130313,000000,23.375,23.41,22.75,22.945,270400,0
+USNA.US,D,20130314,000000,23,23.425,22.865,22.98,172426,0
+USNA.US,D,20130315,000000,23.035,23.135,22.37,22.97,286324,0
+USNA.US,D,20130318,000000,22.775,23.645,22.695,23.54,258566,0
+USNA.US,D,20130319,000000,23.625,23.625,23.26,23.35,142910,0
+USNA.US,D,20130320,000000,23.49,23.56,23.03,23.415,87398,0
+USNA.US,D,20130321,000000,23.36,23.36,23,23.03,85344,0
+USNA.US,D,20130322,000000,23.01,23.295,22.915,23.025,139296,0
+USNA.US,D,20130325,000000,23.025,23.815,22.965,23.635,256636,0
+USNA.US,D,20130326,000000,23.665,24.73,23.62,24.645,290862,0
+USNA.US,D,20130327,000000,24.635,24.635,23.75,24.155,156150,0
+USNA.US,D,20130328,000000,24.115,24.435,23.77,24.165,237680,0
+USNA.US,D,20130401,000000,24.295,24.5,23.405,23.82,113890,0
+USNA.US,D,20130402,000000,23.865,24.5,23.53,24.045,203498,0
+USNA.US,D,20130403,000000,23.995,24.125,23.54,23.76,127638,0
+USNA.US,D,20130404,000000,23.995,24.7,23.805,24.64,143390,0
+USNA.US,D,20130405,000000,24.45,24.74,24.365,24.47,84412,0
+USNA.US,D,20130408,000000,24.425,24.745,24.04,24.705,97772,0
+USNA.US,D,20130409,000000,24.68,24.72,23.46,23.825,568588,0
+USNA.US,D,20130410,000000,23.825,23.99,23.48,23.75,280054,0
+USNA.US,D,20130411,000000,23.73,24.605,23.7,24.23,413444,0
+USNA.US,D,20130412,000000,24.11,24.11,23.15,23.86,285484,0
+USNA.US,D,20130415,000000,23.825,23.86,22.94,23.025,131642,0
+USNA.US,D,20130416,000000,23.245,23.65,23.02,23.55,150800,0
+USNA.US,D,20130417,000000,23.51,23.915,23.28,23.82,137034,0
+USNA.US,D,20130418,000000,23.82,24.39,23.67,24.205,202298,0
+USNA.US,D,20130419,000000,24.285,24.385,23.9,24.31,154494,0
+USNA.US,D,20130422,000000,24.135,24.73,24.055,24.73,114884,0
+USNA.US,D,20130423,000000,24.75,26.395,24.73,25.15,747036,0
+USNA.US,D,20130424,000000,24.845,27.785,24.82,26.735,446662,0
+USNA.US,D,20130425,000000,26.5,27.4,26.25,26.86,264776,0
+USNA.US,D,20130426,000000,26.895,28.345,26.825,27.94,252284,0
+USNA.US,D,20130429,000000,27.835,28.935,27.835,28.365,283950,0
+USNA.US,D,20130430,000000,28.5,28.525,28.09,28.21,138650,0
+USNA.US,D,20130501,000000,28.135,28.395,27.335,27.465,148370,0
+USNA.US,D,20130502,000000,27.5,28.245,27.415,27.955,137068,0
+USNA.US,D,20130503,000000,28.245,28.55,28.22,28.365,127782,0
+USNA.US,D,20130506,000000,28.455,28.595,28.165,28.355,150604,0
+USNA.US,D,20130507,000000,28.565,28.945,28.455,28.495,147846,0
+USNA.US,D,20130508,000000,28.485,28.605,27.905,28.075,140862,0
+USNA.US,D,20130509,000000,28.03,28.27,27.755,28.105,283674,0
+USNA.US,D,20130510,000000,28.245,28.815,27.92,28.655,103302,0
+USNA.US,D,20130513,000000,28.5,29.45,28.37,29.095,150010,0
+USNA.US,D,20130514,000000,29.205,30.37,29.095,30.31,273240,0
+USNA.US,D,20130515,000000,30.005,32.5,30.005,32.19,373762,0
+USNA.US,D,20130516,000000,32.15,32.45,31.81,32.08,221026,0
+USNA.US,D,20130517,000000,32.1,32.945,32.1,32.73,112166,0
+USNA.US,D,20130520,000000,32.635,34.195,32.545,34.015,286004,0
+USNA.US,D,20130521,000000,34.13,34.465,33.725,33.975,517626,0
+USNA.US,D,20130522,000000,33.925,34.435,33.755,34.07,684586,0
+USNA.US,D,20130523,000000,33.83,34.4,33.255,34.255,359422,0
+USNA.US,D,20130524,000000,34,34.08,33.11,33.665,282842,0
+USNA.US,D,20130528,000000,33.98,34.91,33.68,34.665,301274,0
+USNA.US,D,20130529,000000,34.595,35,34.255,34.725,224264,0
+USNA.US,D,20130530,000000,34.7,35.85,34.595,34.955,436556,0
+USNA.US,D,20130531,000000,34.755,35.715,34.605,35.045,423956,0
+USNA.US,D,20130603,000000,34.95,34.99,33.55,33.65,340770,0
+USNA.US,D,20130604,000000,33.59,33.955,32.7,33.24,232364,0
+USNA.US,D,20130605,000000,33.065,33.38,32.265,32.46,278582,0
+USNA.US,D,20130606,000000,32.36,33.565,32.245,33.48,100448,0
+USNA.US,D,20130607,000000,33.58,34.33,33.485,34.03,77552,0
+USNA.US,D,20130610,000000,34.175,35.035,34.135,34.865,179252,0
+USNA.US,D,20130611,000000,34.75,35.77,34.52,35.24,169134,0
+USNA.US,D,20130612,000000,35.47,35.795,34.67,34.745,289686,0
+USNA.US,D,20130613,000000,34.85,36.66,34.64,36.395,216990,0
+USNA.US,D,20130614,000000,36.365,37.5,35.905,36.95,232074,0
+USNA.US,D,20130617,000000,37.005,38.155,35.925,36.64,442594,0
+USNA.US,D,20130618,000000,36.775,37.365,36.595,37.29,190350,0
+USNA.US,D,20130619,000000,37.25,37.915,36.05,36.46,238902,0
+USNA.US,D,20130620,000000,36.285,36.285,34.785,34.99,306934,0
+USNA.US,D,20130621,000000,35.255,35.965,34.675,35.94,414944,0
+USNA.US,D,20130624,000000,35.63,36.15,35.245,35.61,206378,0
+USNA.US,D,20130625,000000,35.955,35.955,35.11,35.58,134850,0
+USNA.US,D,20130626,000000,35.865,36.185,35.465,35.76,105768,0
+USNA.US,D,20130627,000000,35.935,36.68,35.935,36.11,103488,0
+USNA.US,D,20130628,000000,35.96,36.835,35.96,36.19,226878,0
+USNA.US,D,20130701,000000,36.365,36.73,36.05,36.42,175492,0
+USNA.US,D,20130702,000000,36.305,36.85,35.52,35.99,185644,0
+USNA.US,D,20130703,000000,36.065,36.83,35.95,36.615,40322,0
+USNA.US,D,20130705,000000,37,37.005,36.61,36.995,72782,0
+USNA.US,D,20130708,000000,37.47,37.895,37.025,37.65,172310,0
+USNA.US,D,20130709,000000,38,38.89,37.915,38.71,167704,0
+USNA.US,D,20130710,000000,39.315,39.5,37.25,38.235,290946,0
+USNA.US,D,20130711,000000,39.475,39.475,38.55,39.22,124036,0
+USNA.US,D,20130712,000000,39.215,39.44,38.665,38.865,91500,0
+USNA.US,D,20130715,000000,39,39.5,38.975,39.465,101188,0
+USNA.US,D,20130716,000000,39.34,39.835,39.165,39.42,80128,0
+USNA.US,D,20130717,000000,39.625,39.99,39.165,39.69,113794,0
+USNA.US,D,20130718,000000,39.745,41.2,39.745,41.075,187904,0
+USNA.US,D,20130719,000000,41,42.185,40.875,42.025,135276,0
+USNA.US,D,20130722,000000,42.37,43.7,42.05,42.67,535436,0
+USNA.US,D,20130723,000000,42.5,42.545,39.53,40.275,1682586,0
+USNA.US,D,20130724,000000,40.495,40.925,36.35,36.995,995332,0
+USNA.US,D,20130725,000000,36.995,38.84,36.315,38.605,772122,0
+USNA.US,D,20130726,000000,38.64,39.43,38.11,39.3,399848,0
+USNA.US,D,20130729,000000,39.425,39.985,39.085,39.47,440002,0
+USNA.US,D,20130730,000000,39.55,41.17,39.445,40.79,445902,0
+USNA.US,D,20130731,000000,40.86,41.55,40.625,41.31,478394,0
+USNA.US,D,20130801,000000,41.695,43.18,41.21,42.565,423788,0
+USNA.US,D,20130802,000000,42.5,43.09,41.93,42.575,298864,0
+USNA.US,D,20130805,000000,42.5,42.575,41.975,42.21,441272,0
+USNA.US,D,20130806,000000,42.01,42.17,41.115,41.545,475912,0
+USNA.US,D,20130807,000000,41.58,41.71,40.575,40.585,162058,0
+USNA.US,D,20130808,000000,40.91,41.32,36.5,39.8,1196386,0
+USNA.US,D,20130809,000000,40.005,40.37,39.645,39.925,220486,0
+USNA.US,D,20130812,000000,39.875,40.425,39.425,40.27,270522,0
+USNA.US,D,20130813,000000,40.345,40.64,39.88,40.365,216400,0
+USNA.US,D,20130814,000000,40.415,40.495,39.91,40,167598,0
+USNA.US,D,20130815,000000,39.72,39.72,38.64,38.875,108468,0
+USNA.US,D,20130816,000000,38.72,39.38,38.515,38.575,203458,0
+USNA.US,D,20130819,000000,38.49,39.2,38.445,38.54,144468,0
+USNA.US,D,20130820,000000,38.525,39.99,38,39.495,551820,0
+USNA.US,D,20130821,000000,39.28,39.54,38.79,38.925,77882,0
+USNA.US,D,20130822,000000,38.83,39.885,38.83,39.79,86398,0
+USNA.US,D,20130823,000000,39.945,40.605,39.145,40.42,207604,0
+USNA.US,D,20130826,000000,40.31,40.665,39.71,39.85,84002,0
+USNA.US,D,20130827,000000,39.5,39.695,38.355,38.45,98784,0
+USNA.US,D,20130828,000000,38.42,38.845,38.21,38.675,107274,0
+USNA.US,D,20130829,000000,38.635,39.765,38.515,39,122864,0
+USNA.US,D,20130830,000000,38.905,39.195,37.91,37.975,138402,0
+USNA.US,D,20130903,000000,37.92,39.02,37.91,38.355,127368,0
+USNA.US,D,20130904,000000,38.42,39.07,38.31,38.815,174842,0
+USNA.US,D,20130905,000000,38.81,39.075,38.095,38.875,108304,0
+USNA.US,D,20130906,000000,39,39.575,37.835,38.6,154060,0
+USNA.US,D,20130909,000000,38.685,39.58,38.685,39.5,165054,0
+USNA.US,D,20130910,000000,39.655,39.935,39.055,39.22,137998,0
+USNA.US,D,20130911,000000,39.125,39.72,38.88,39.63,154436,0
+USNA.US,D,20130912,000000,39.675,40.785,39.6,40.39,123232,0
+USNA.US,D,20130913,000000,40.385,41.455,40.03,41.14,299444,0
+USNA.US,D,20130916,000000,41.705,43.23,41.56,42.51,281942,0
+USNA.US,D,20130917,000000,42.74,43.395,42.51,43.155,158392,0
+USNA.US,D,20130918,000000,43.215,44.355,43.025,44.05,218540,0
+USNA.US,D,20130919,000000,44.055,44.425,43.62,44.145,153450,0
+USNA.US,D,20130920,000000,44.355,44.81,43.735,43.78,257540,0
+USNA.US,D,20130923,000000,43.74,43.83,42.275,42.605,234658,0
+USNA.US,D,20130924,000000,42.46,42.635,41.715,42.295,250700,0
+USNA.US,D,20130925,000000,42.33,43.415,42.22,42.97,121862,0
+USNA.US,D,20130926,000000,43.11,43.82,42.885,43.125,98620,0
+USNA.US,D,20130927,000000,42.76,43.985,42.76,43.6,74880,0
+USNA.US,D,20130930,000000,43.005,44.15,43.005,43.395,143796,0
+USNA.US,D,20131001,000000,43.21,44.86,43.125,44.55,123026,0
+USNA.US,D,20131002,000000,44.19,44.42,43.415,43.485,95842,0
+USNA.US,D,20131003,000000,43.215,43.75,42.23,43.2,203212,0
+USNA.US,D,20131004,000000,43.3,43.875,43.04,43.455,64660,0
+USNA.US,D,20131007,000000,43.115,43.205,41.595,41.72,131798,0
+USNA.US,D,20131008,000000,41.695,42.07,40.07,40.27,161826,0
+USNA.US,D,20131009,000000,40.27,40.895,39.47,40.545,143844,0
+USNA.US,D,20131010,000000,41.165,42.205,40.91,41.985,104366,0
+USNA.US,D,20131011,000000,41.405,42.56,41.205,42.38,112892,0
+USNA.US,D,20131014,000000,42.29,43.4,41.775,43.005,57564,0
+USNA.US,D,20131015,000000,43.01,43.43,42.235,42.725,72166,0
+USNA.US,D,20131016,000000,43.29,44.25,43.15,43.995,98766,0
+USNA.US,D,20131017,000000,43.885,44.26,43.235,43.825,105306,0
+USNA.US,D,20131018,000000,44.235,44.235,43.645,43.98,119798,0
+USNA.US,D,20131021,000000,44.12,44.12,43.29,43.635,110616,0
+USNA.US,D,20131022,000000,44.05,46,43.815,45.705,242832,0
+USNA.US,D,20131023,000000,41.005,41.72,39.055,39.435,809722,0
+USNA.US,D,20131024,000000,39.57,39.57,38.015,38.095,338010,0
+USNA.US,D,20131025,000000,38.225,39,38.005,38.81,248096,0
+USNA.US,D,20131028,000000,39,39.71,38.225,39.12,157970,0
+USNA.US,D,20131029,000000,39.28,39.455,37.805,38.215,227246,0
+USNA.US,D,20131030,000000,38.235,38.235,35.77,36.18,371978,0
+USNA.US,D,20131031,000000,35.83,36.05,34.09,34.115,462370,0
+USNA.US,D,20131101,000000,34.1,35.105,34.02,34.89,279558,0
+USNA.US,D,20131104,000000,34.89,35.71,34.79,35.58,172566,0
+USNA.US,D,20131105,000000,35.49,35.535,34.66,34.72,96740,0
+USNA.US,D,20131106,000000,35.015,35.805,34.42,34.955,123406,0
+USNA.US,D,20131107,000000,35.11,35.26,33.75,33.795,139052,0
+USNA.US,D,20131108,000000,34.265,35.86,33.7,35.445,302558,0
+USNA.US,D,20131111,000000,35.555,36.05,34.225,34.7,173236,0
+USNA.US,D,20131112,000000,34.68,35.185,34.195,34.39,113248,0
+USNA.US,D,20131113,000000,34.235,34.865,33.5,34.83,111518,0
+USNA.US,D,20131114,000000,34.785,34.785,34.285,34.375,79950,0
+USNA.US,D,20131115,000000,34.29,34.775,34.07,34.65,84802,0
+USNA.US,D,20131118,000000,34.735,35.18,33.59,34.11,170250,0
+USNA.US,D,20131119,000000,34.18,34.355,33.55,33.915,131942,0
+USNA.US,D,20131120,000000,33.935,34.705,33.645,34.095,175284,0
+USNA.US,D,20131121,000000,34.75,35.615,34.35,35.36,183384,0
+USNA.US,D,20131122,000000,35.45,36.735,35.45,36.6,202874,0
+USNA.US,D,20131125,000000,36.76,37.195,36.32,36.47,134314,0
+USNA.US,D,20131126,000000,36.43,36.75,36.25,36.37,62278,0
+USNA.US,D,20131127,000000,36.5,36.89,36.25,36.75,79386,0
+USNA.US,D,20131129,000000,36.8,37.435,36.405,36.555,85318,0
+USNA.US,D,20131202,000000,36.38,36.995,36.275,36.73,103354,0
+USNA.US,D,20131203,000000,36.74,36.955,35.93,36.75,132812,0
+USNA.US,D,20131204,000000,36.895,38.335,36.25,37.595,183042,0
+USNA.US,D,20131205,000000,37.6,38.08,37.375,37.71,143454,0
+USNA.US,D,20131206,000000,38.42,39.145,37.845,37.91,175606,0
+USNA.US,D,20131209,000000,37.91,38.7,37.25,38.165,249516,0
+USNA.US,D,20131210,000000,38.125,38.49,37.535,37.765,117468,0
+USNA.US,D,20131211,000000,37.925,37.925,36.515,36.6,107138,0
+USNA.US,D,20131212,000000,36.72,37.43,36.6,37.03,79638,0
+USNA.US,D,20131213,000000,37.05,37.25,36.505,36.77,62632,0
+USNA.US,D,20131216,000000,36.97,37.475,36.705,37.43,130218,0
+USNA.US,D,20131217,000000,37.5,37.93,37,37.65,113036,0
+USNA.US,D,20131218,000000,37.78,38.175,36.91,37.855,104936,0
+USNA.US,D,20131219,000000,37.875,38.215,37.595,37.94,110536,0
+USNA.US,D,20131220,000000,37.96,39,37.865,38.78,213794,0
+USNA.US,D,20131223,000000,39.095,39.465,38.79,38.98,179768,0
+USNA.US,D,20131224,000000,38.885,38.885,38.06,38.28,73040,0
+USNA.US,D,20131226,000000,38.525,38.85,38.09,38.245,75568,0
+USNA.US,D,20131227,000000,38.455,38.995,38.05,38.86,107764,0
+USNA.US,D,20131230,000000,38.83,39.175,38.515,39.075,87346,0
+USNA.US,D,20131231,000000,39.05,39.05,37.255,37.79,268816,0
+USNA.US,D,20140102,000000,37.64,38.575,37.15,38.47,273092,0
+USNA.US,D,20140103,000000,38.47,38.5,36.435,37.635,290262,0
+USNA.US,D,20140106,000000,37.775,37.775,36.375,36.465,133380,0
+USNA.US,D,20140107,000000,36.68,37.25,36.25,36.95,185078,0
+USNA.US,D,20140108,000000,36.885,37.25,36.51,36.695,106508,0
+USNA.US,D,20140109,000000,36.905,37.18,36.05,37.02,151180,0
+USNA.US,D,20140110,000000,37.1,37.16,35.835,35.955,165744,0
+USNA.US,D,20140113,000000,35.955,37.04,35.375,35.645,173434,0
+USNA.US,D,20140114,000000,35.65,36.22,33.685,34.325,344928,0
+USNA.US,D,20140115,000000,34.205,35.065,32.65,32.865,679674,0
+USNA.US,D,20140116,000000,30.155,30.34,27.505,29.53,1681430,0
+USNA.US,D,20140117,000000,29.5,29.985,29.25,29.78,483324,0
+USNA.US,D,20140121,000000,30,31.315,29.785,30.73,429828,0
+USNA.US,D,20140122,000000,30.715,31.19,30.485,30.84,244208,0
+USNA.US,D,20140123,000000,30.66,31,29.78,30.51,303906,0
+USNA.US,D,20140124,000000,30.22,30.22,29.025,29.17,351192,0
+USNA.US,D,20140127,000000,29.315,30.195,28.975,29.625,275336,0
+USNA.US,D,20140128,000000,29.685,30.595,29.61,29.81,222128,0
+USNA.US,D,20140129,000000,29.465,29.855,29.21,29.54,175596,0
+USNA.US,D,20140130,000000,29.785,30.795,29.57,30.35,234006,0
+USNA.US,D,20140131,000000,29.73,30.375,29.505,29.935,167208,0
+USNA.US,D,20140203,000000,30.18,30.365,28.505,28.81,254834,0
+USNA.US,D,20140204,000000,29,29.415,28.245,29.165,464426,0
+USNA.US,D,20140205,000000,32.475,34.99,32.08,34.23,883660,0
+USNA.US,D,20140206,000000,34.4,34.49,32,32.23,447074,0
+USNA.US,D,20140207,000000,32.555,33.545,32.165,33.015,294976,0
+USNA.US,D,20140210,000000,33.005,33.985,32.625,33.775,339462,0
+USNA.US,D,20140211,000000,34,35.845,33.925,35.28,437232,0
+USNA.US,D,20140212,000000,35.585,36.825,35.085,36.715,314040,0
+USNA.US,D,20140213,000000,36.75,37.5,36.15,37.45,338904,0
+USNA.US,D,20140214,000000,37.425,38.875,37.425,37.795,331174,0
+USNA.US,D,20140218,000000,37.775,38.685,37.51,38.085,330732,0
+USNA.US,D,20140219,000000,38.055,38.54,37.32,37.64,194564,0
+USNA.US,D,20140220,000000,37.735,38.49,37.44,38.24,242008,0
+USNA.US,D,20140221,000000,38.305,38.575,37.58,37.78,308102,0
+USNA.US,D,20140224,000000,37.775,38.3,37.295,37.63,231408,0
+USNA.US,D,20140225,000000,37.805,38.525,37.505,38.285,340234,0
+USNA.US,D,20140226,000000,38.47,38.96,37.555,37.885,279578,0
+USNA.US,D,20140227,000000,37.805,38.15,37.23,37.975,256800,0
+USNA.US,D,20140228,000000,37.995,38.345,35.655,36.585,501746,0
+USNA.US,D,20140303,000000,36.26,36.74,35.655,35.97,349310,0
+USNA.US,D,20140304,000000,36,37.975,35.95,37.695,421410,0
+USNA.US,D,20140305,000000,37.735,37.995,37.045,37.895,246858,0
+USNA.US,D,20140306,000000,38,38.64,37.625,37.975,214998,0
+USNA.US,D,20140307,000000,37.73,38.035,35.505,36.695,406930,0
+USNA.US,D,20140310,000000,36.61,36.965,35.99,36.75,177548,0
+USNA.US,D,20140311,000000,36.855,36.99,36,36.46,145164,0
+USNA.US,D,20140312,000000,36.4,37.34,33,34.91,1343770,0
+USNA.US,D,20140313,000000,34.845,36.19,34.41,35.885,458114,0
+USNA.US,D,20140314,000000,36.125,36.28,35.44,36.135,193288,0
+USNA.US,D,20140317,000000,36.36,36.83,35.2,35.505,288456,0
+USNA.US,D,20140318,000000,35.44,36.185,34.905,36.12,249844,0
+USNA.US,D,20140319,000000,36.235,36.235,33.245,33.57,385718,0
+USNA.US,D,20140320,000000,33.575,34.6,33.15,33.445,321506,0
+USNA.US,D,20140321,000000,33.54,33.89,32.73,33.35,242002,0
+USNA.US,D,20140324,000000,35,37.485,34.845,36.485,657150,0
+USNA.US,D,20140325,000000,36.56,37.055,36.05,36.77,379862,0
+USNA.US,D,20140326,000000,37.07,37.445,36.73,36.76,241600,0
+USNA.US,D,20140327,000000,36.695,37.165,36.235,36.885,158744,0
+USNA.US,D,20140328,000000,37.05,37.95,36.67,37.01,308708,0
+USNA.US,D,20140331,000000,37.19,37.925,36.67,37.67,324254,0
+USNA.US,D,20140401,000000,37.815,38.23,37.2,37.65,331286,0
+USNA.US,D,20140402,000000,37.65,38.02,37.22,37.63,221412,0
+USNA.US,D,20140403,000000,37.75,37.845,37.415,37.72,143824,0
+USNA.US,D,20140404,000000,37.78,37.89,37.005,37.155,184986,0
+USNA.US,D,20140407,000000,37.135,38.25,36.705,37.83,204974,0
+USNA.US,D,20140408,000000,38.055,39.685,37.895,39.595,326566,0
+USNA.US,D,20140409,000000,39.6,39.965,38.97,39.75,268548,0
+USNA.US,D,20140410,000000,39.55,40.335,38.855,39.675,634480,0
+USNA.US,D,20140411,000000,39.1,39.115,36.285,36.45,648868,0
+USNA.US,D,20140414,000000,36.555,37.05,36.01,36.495,341358,0
+USNA.US,D,20140415,000000,36.715,37.25,35.135,37.135,369898,0
+USNA.US,D,20140416,000000,37.27,38.185,37.11,38.135,196450,0
+USNA.US,D,20140417,000000,38.18,38.955,37.61,38.405,120596,0
+USNA.US,D,20140421,000000,38.36,39.13,37.64,39.075,146326,0
+USNA.US,D,20140422,000000,39.21,39.765,38.95,39.25,278054,0
+USNA.US,D,20140423,000000,39.325,39.75,38.935,39.42,172214,0
+USNA.US,D,20140424,000000,39.505,39.82,38.905,39.735,119326,0
+USNA.US,D,20140425,000000,39.69,39.73,38.82,39.44,172678,0
+USNA.US,D,20140428,000000,38.975,40.385,38.785,40.02,226634,0
+USNA.US,D,20140429,000000,40.145,40.265,39.185,40.255,548882,0
+USNA.US,D,20140430,000000,36.635,37.53,33.395,33.93,1014472,0
+USNA.US,D,20140501,000000,33.875,34.99,33.255,34.815,538376,0
+USNA.US,D,20140502,000000,35.06,35.67,34.42,34.92,383300,0
+USNA.US,D,20140505,000000,34.99,35.55,34.5,35.26,322106,0
+USNA.US,D,20140506,000000,35.155,35.4,34.595,34.775,491302,0
+USNA.US,D,20140507,000000,34.8,35.44,34.185,34.735,364692,0
+USNA.US,D,20140508,000000,34.49,35.305,34,34.31,554922,0
+USNA.US,D,20140509,000000,34.18,35.225,33.925,34.775,569942,0
+USNA.US,D,20140512,000000,35.01,35.295,34.89,35.005,246198,0
+USNA.US,D,20140513,000000,34.92,34.98,34.12,34.415,250658,0
+USNA.US,D,20140514,000000,34.25,34.695,34,34.375,248314,0
+USNA.US,D,20140515,000000,34.135,34.21,33.615,34.03,217780,0
+USNA.US,D,20140516,000000,34.23,34.74,33.94,34.525,284944,0
+USNA.US,D,20140519,000000,34.435,35.5,34.435,35.46,243956,0
+USNA.US,D,20140520,000000,35.475,35.475,34.835,35,227840,0
+USNA.US,D,20140521,000000,35.02,35.5,34.795,35.39,257656,0
+USNA.US,D,20140522,000000,35.365,35.89,34.99,35.4,251394,0
+USNA.US,D,20140523,000000,35.29,36.37,35.15,36.095,155164,0
+USNA.US,D,20140527,000000,36.285,36.6,36,36.195,237266,0
+USNA.US,D,20140528,000000,36.06,36.73,36.035,36.135,200436,0
+USNA.US,D,20140529,000000,36.25,36.495,36.01,36.38,171212,0
+USNA.US,D,20140530,000000,36.42,36.89,35.905,35.955,265684,0
+USNA.US,D,20140602,000000,36.125,36.3,34.995,35.555,244766,0
+USNA.US,D,20140603,000000,35.245,36.975,35.245,36.865,328504,0
+USNA.US,D,20140604,000000,36.69,36.83,36.025,36.27,221256,0
+USNA.US,D,20140605,000000,36.255,37.19,35.87,36.85,333994,0
+USNA.US,D,20140606,000000,37.075,37.505,37.075,37.46,219448,0
+USNA.US,D,20140609,000000,37.5,37.52,37.02,37.095,140910,0
+USNA.US,D,20140610,000000,36.895,37.595,36.855,37.405,161400,0
+USNA.US,D,20140611,000000,37.375,37.56,37.19,37.54,142028,0
+USNA.US,D,20140612,000000,37.635,38.085,37.36,37.72,185504,0
+USNA.US,D,20140613,000000,37.75,38.45,37.125,38.04,272132,0
+USNA.US,D,20140616,000000,37.92,38.815,37.92,38.6,183888,0
+USNA.US,D,20140617,000000,38.45,38.95,38.425,38.585,196522,0
+USNA.US,D,20140618,000000,38.51,38.815,38.405,38.65,176866,0
+USNA.US,D,20140619,000000,38.85,39.445,38.5,38.77,236938,0
+USNA.US,D,20140620,000000,38.77,38.93,38.6,38.75,145644,0
+USNA.US,D,20140623,000000,38.645,39.25,38.175,38.475,232784,0
+USNA.US,D,20140624,000000,38.26,38.45,37.385,37.545,172010,0
+USNA.US,D,20140625,000000,37.4,38.745,37.4,38.52,118362,0
+USNA.US,D,20140626,000000,38.36,38.75,38.005,38.6,85820,0
+USNA.US,D,20140627,000000,38.375,39.21,38.345,38.88,241898,0
+USNA.US,D,20140630,000000,38.735,39.29,38.52,39.07,216976,0
+USNA.US,D,20140701,000000,39.3,40.43,39.215,39.885,265068,0
+USNA.US,D,20140702,000000,39.715,39.73,39.18,39.415,139200,0
+USNA.US,D,20140703,000000,39.425,39.67,39.4,39.595,77368,0
+USNA.US,D,20140707,000000,39.285,39.935,39.285,39.37,224554,0
+USNA.US,D,20140708,000000,39.225,39.45,38.88,38.9,168432,0
+USNA.US,D,20140709,000000,39.015,39.82,39.015,39.23,206556,0
+USNA.US,D,20140710,000000,39.095,39.5,38.54,39.27,158034,0
+USNA.US,D,20140711,000000,39.105,39.725,39.01,39.49,78280,0
+USNA.US,D,20140714,000000,39.67,39.9,38.85,38.955,205952,0
+USNA.US,D,20140715,000000,39,39.135,36.445,36.865,846604,0
+USNA.US,D,20140716,000000,36.23,37.2,36.05,36.645,241076,0
+USNA.US,D,20140717,000000,36.63,37,36.425,36.59,179920,0
+USNA.US,D,20140718,000000,36.47,37,36.2,36.375,213580,0
+USNA.US,D,20140721,000000,36.25,36.35,33.65,33.975,739630,0
+USNA.US,D,20140722,000000,33.98,36.405,33.595,36.33,504786,0
+USNA.US,D,20140723,000000,36.32,36.645,35,35.195,286582,0
+USNA.US,D,20140724,000000,35.22,35.875,34.63,34.79,214592,0
+USNA.US,D,20140725,000000,34.815,36.28,34.74,35.975,291938,0
+USNA.US,D,20140728,000000,35.885,36.17,34.745,34.82,387474,0
+USNA.US,D,20140729,000000,34.635,34.91,34.02,34.295,382276,0
+USNA.US,D,20140730,000000,34.185,34.185,31.615,32.12,688142,0
+USNA.US,D,20140731,000000,31.975,32.35,31.61,31.925,479114,0
+USNA.US,D,20140801,000000,31.895,32.965,31.64,32.885,394674,0
+USNA.US,D,20140804,000000,33.17,33.815,32.15,32.75,366452,0
+USNA.US,D,20140805,000000,32.755,35.765,32.375,33.565,410292,0
+USNA.US,D,20140806,000000,32.875,34.125,32.72,34.045,506898,0
+USNA.US,D,20140807,000000,34.105,34.65,33.825,33.885,354796,0
+USNA.US,D,20140808,000000,34.03,35.24,33.92,34.72,237874,0
+USNA.US,D,20140811,000000,34.87,35.5,34.665,35.305,273388,0
+USNA.US,D,20140812,000000,35.265,35.375,34.695,34.875,270732,0
+USNA.US,D,20140813,000000,34.875,35.17,34.63,35.03,185782,0
+USNA.US,D,20140814,000000,34.98,35.395,34.725,35.35,146082,0
+USNA.US,D,20140815,000000,35.545,35.8,34.75,35.42,139228,0
+USNA.US,D,20140818,000000,35.505,36.09,35.425,35.785,159850,0
+USNA.US,D,20140819,000000,35.81,36.155,35.705,36.065,117360,0
+USNA.US,D,20140820,000000,36.035,36.745,35.79,36.305,170404,0
+USNA.US,D,20140821,000000,36.295,36.43,35.74,36.245,216976,0
+USNA.US,D,20140822,000000,36.33,37.4,36.06,36.865,235966,0
+USNA.US,D,20140825,000000,36.845,36.99,36.455,36.805,255624,0
+USNA.US,D,20140826,000000,36.865,37.34,36.845,37.15,126080,0
+USNA.US,D,20140827,000000,37.37,37.38,36.625,36.785,268614,0
+USNA.US,D,20140828,000000,36.78,37.43,36.39,36.97,564218,0
+USNA.US,D,20140829,000000,37.01,37.215,36.295,36.515,265786,0
+USNA.US,D,20140902,000000,36.425,36.69,35.355,35.525,336012,0
+USNA.US,D,20140903,000000,35.75,36.91,35.635,36.37,354462,0
+USNA.US,D,20140904,000000,36.38,36.94,36.18,36.265,153172,0
+USNA.US,D,20140905,000000,36.175,36.825,36.115,36.75,256422,0
+USNA.US,D,20140908,000000,36.64,36.71,36.1,36.395,117046,0
+USNA.US,D,20140909,000000,36.265,36.58,35.74,35.765,143306,0
+USNA.US,D,20140910,000000,35.745,36.445,35.135,36.17,193712,0
+USNA.US,D,20140911,000000,36.06,36.63,35.955,36.18,289168,0
+USNA.US,D,20140912,000000,36.23,36.23,35.35,35.6,124580,0
+USNA.US,D,20140915,000000,35.645,35.655,35.105,35.4,141410,0
+USNA.US,D,20140916,000000,35.39,36.3,35.045,36.035,144278,0
+USNA.US,D,20140917,000000,35.94,36.505,35.45,36.145,144006,0
+USNA.US,D,20140918,000000,36.065,36.885,35.96,36.545,116616,0
+USNA.US,D,20140919,000000,36.61,36.705,35.595,36.03,251464,0
+USNA.US,D,20140922,000000,35.81,35.97,35.08,35.09,205436,0
+USNA.US,D,20140923,000000,35.375,35.75,35.095,35.57,183368,0
+USNA.US,D,20140924,000000,35.32,35.845,35.075,35.665,165764,0
+USNA.US,D,20140925,000000,35.605,35.73,34.88,35.145,169122,0
+USNA.US,D,20140926,000000,35.315,36.27,35.25,35.99,219788,0
+USNA.US,D,20140929,000000,35.8,36.725,35.515,36.5,263976,0
+USNA.US,D,20140930,000000,36.38,37.445,36.36,36.83,329560,0
+USNA.US,D,20141001,000000,36.885,37.465,36.505,37.15,373608,0
+USNA.US,D,20141002,000000,37.035,37.745,36.62,37.47,165382,0
+USNA.US,D,20141003,000000,37.6,38.705,37.535,38.215,250292,0
+USNA.US,D,20141006,000000,38.21,39.05,38.18,38.515,190998,0
+USNA.US,D,20141007,000000,38.45,39.09,38.19,38.275,280228,0
+USNA.US,D,20141008,000000,38.235,38.83,37.83,38.675,185282,0
+USNA.US,D,20141009,000000,38.595,38.78,37.86,38.005,236140,0
+USNA.US,D,20141010,000000,37.845,39.49,37.785,38.855,445504,0
+USNA.US,D,20141013,000000,39.03,39.725,38.4,39.515,207462,0
+USNA.US,D,20141014,000000,39.75,40.675,39.485,40.3,267854,0
+USNA.US,D,20141015,000000,40.185,40.98,39.69,40.73,268836,0
+USNA.US,D,20141016,000000,40.475,40.95,39.87,40.02,225674,0
+USNA.US,D,20141017,000000,40.505,40.995,39.885,40.18,472374,0
+USNA.US,D,20141020,000000,40.755,41.46,40.35,41.355,232346,0
+USNA.US,D,20141021,000000,41.44,43.15,41.115,42.99,319998,0
+USNA.US,D,20141022,000000,43,44.355,42.71,43.17,561466,0
+USNA.US,D,20141023,000000,42.49,43,41.29,42.66,442570,0
+USNA.US,D,20141024,000000,42.625,42.905,42.36,42.86,245348,0
+USNA.US,D,20141027,000000,42.37,42.815,42.19,42.495,289046,0
+USNA.US,D,20141028,000000,42.5,44.125,42.205,43.925,311522,0
+USNA.US,D,20141029,000000,44.53,58.1,44.505,53.76,2250604,0
+USNA.US,D,20141030,000000,52.5,55.475,51.675,55.12,995176,0
+USNA.US,D,20141031,000000,55.83,57.475,55.49,56.99,488880,0
+USNA.US,D,20141103,000000,57.04,57.895,56.45,57.61,415500,0
+USNA.US,D,20141104,000000,57.45,59.42,57.105,59.09,354916,0
+USNA.US,D,20141105,000000,59.02,59.15,56.06,56.205,384302,0
+USNA.US,D,20141106,000000,55.765,57.105,55.765,56.385,254606,0
+USNA.US,D,20141107,000000,56.5,56.5,54.035,54.525,428664,0
+USNA.US,D,20141110,000000,54.33,56.85,54.095,56.1,248986,0
+USNA.US,D,20141111,000000,56.42,56.42,55.075,55.26,182546,0
+USNA.US,D,20141112,000000,55.325,55.665,54.725,55.39,175362,0
+USNA.US,D,20141113,000000,55.685,56.365,55.1,55.33,121854,0
+USNA.US,D,20141114,000000,55.2,55.645,54.79,55.225,108874,0
+USNA.US,D,20141117,000000,54.975,55.645,54.005,54.13,172292,0
+USNA.US,D,20141118,000000,54.365,54.535,53.535,53.715,166020,0
+USNA.US,D,20141119,000000,53.6,54.115,52.745,52.94,290040,0
+USNA.US,D,20141120,000000,52.95,54.14,52.95,53.625,218898,0
+USNA.US,D,20141121,000000,54.165,54.37,53.475,53.86,182420,0
+USNA.US,D,20141124,000000,54.215,54.5,53.8,54.05,184630,0
+USNA.US,D,20141125,000000,54.285,54.5,53.405,53.5,194630,0
+USNA.US,D,20141126,000000,52.785,53.68,52.72,52.83,303242,0
+USNA.US,D,20141128,000000,53.14,53.915,52.89,53.32,123176,0
+USNA.US,D,20141201,000000,53.37,53.37,52.165,52.185,323028,0
+USNA.US,D,20141202,000000,52,52.55,51.945,52.355,660012,0
+USNA.US,D,20141203,000000,52.5,52.595,51.865,52.095,388324,0
+USNA.US,D,20141204,000000,52.435,52.575,51.86,52.25,586272,0
+USNA.US,D,20141205,000000,52.11,52.375,51.765,52.235,249716,0
+USNA.US,D,20141208,000000,52.2,52.48,51.57,51.645,233242,0
+USNA.US,D,20141209,000000,51.515,51.515,49.5,49.99,731940,0
+USNA.US,D,20141210,000000,49.96,51.045,49.74,49.895,215108,0
+USNA.US,D,20141211,000000,49.895,51.005,49.865,50.215,172576,0
+USNA.US,D,20141212,000000,50,50.615,49.435,50.075,158862,0
+USNA.US,D,20141215,000000,50.175,50.485,49.33,49.525,175254,0
+USNA.US,D,20141216,000000,49.53,50.94,49.075,49.925,240796,0
+USNA.US,D,20141217,000000,50.415,51.105,49.69,50.795,214544,0
+USNA.US,D,20141218,000000,51,52.135,50.32,51.785,135232,0
+USNA.US,D,20141219,000000,51.825,52.41,51.56,51.615,324084,0
+USNA.US,D,20141222,000000,51.795,52.15,51.275,51.43,121298,0
+USNA.US,D,20141223,000000,51.55,51.93,50.465,51.3,162252,0
+USNA.US,D,20141224,000000,51.665,52.24,51.34,51.755,79244,0
+USNA.US,D,20141226,000000,52.065,52.295,51.325,51.86,157434,0
+USNA.US,D,20141229,000000,51.73,52.84,51.505,52.08,350830,0
+USNA.US,D,20141230,000000,51.965,52.625,51.495,51.655,93372,0
+USNA.US,D,20141231,000000,51.665,52.35,51.04,51.295,167028,0
+USNA.US,D,20150102,000000,51.27,52.485,50.71,51.14,146576,0
+USNA.US,D,20150105,000000,50.88,51.665,50.575,50.775,188510,0
+USNA.US,D,20150106,000000,50.78,51.32,49.55,50.02,248742,0
+USNA.US,D,20150107,000000,50.48,50.58,48.5,49.95,429694,0
+USNA.US,D,20150108,000000,50.125,51.695,50.055,51.485,162516,0
+USNA.US,D,20150109,000000,51.505,51.505,49.715,50.365,151368,0
+USNA.US,D,20150112,000000,50.52,51.585,50.34,51.275,153164,0
+USNA.US,D,20150113,000000,51.66,52.975,50.61,51.155,200652,0
+USNA.US,D,20150114,000000,50.685,51.705,50.165,51.415,214016,0
+USNA.US,D,20150115,000000,51.615,52.075,50.57,50.64,255256,0
+USNA.US,D,20150116,000000,50.39,51.985,50.39,51.46,142086,0
+USNA.US,D,20150120,000000,51.71,51.99,50.27,50.945,203028,0
+USNA.US,D,20150121,000000,50.835,51.625,50.52,50.635,58624,0
+USNA.US,D,20150122,000000,50.75,50.865,50.04,50.59,136286,0
+USNA.US,D,20150123,000000,50.65,51.145,49.11,49.42,215094,0
+USNA.US,D,20150126,000000,49.61,51.14,49,50.925,277788,0
+USNA.US,D,20150127,000000,50.7,51.535,50.375,51.145,85654,0
+USNA.US,D,20150128,000000,51.245,51.465,49.18,49.385,83848,0
+USNA.US,D,20150129,000000,49.585,50.84,49.445,50.595,97330,0
+USNA.US,D,20150130,000000,50.58,50.6,48.92,49.02,169102,0
+USNA.US,D,20150202,000000,49.405,50.335,48.105,50.2,110854,0
+USNA.US,D,20150203,000000,50.285,50.71,49.26,50.55,104796,0
+USNA.US,D,20150204,000000,50.725,51.5,50.285,50.815,113224,0
+USNA.US,D,20150205,000000,50.645,51.385,50.37,51.095,109418,0
+USNA.US,D,20150206,000000,51.335,52,50.9,51.795,137940,0
+USNA.US,D,20150209,000000,51.8,53.485,51.195,53.085,207420,0
+USNA.US,D,20150210,000000,53.245,54.87,52.995,54.225,299958,0
+USNA.US,D,20150211,000000,51,52.055,48.9,49.595,493222,0
+USNA.US,D,20150212,000000,49.71,50.48,49.265,50.42,185828,0
+USNA.US,D,20150213,000000,50.5,50.865,50.045,50.685,237696,0
+USNA.US,D,20150217,000000,50.43,51.115,49.775,50.14,119760,0
+USNA.US,D,20150218,000000,50.51,50.595,49.755,50.54,78170,0
+USNA.US,D,20150219,000000,50.615,50.84,50.16,50.815,74602,0
+USNA.US,D,20150220,000000,50.93,51.245,50.43,51.2,144696,0
+USNA.US,D,20150223,000000,50.875,52.2,50.86,52.02,120540,0
+USNA.US,D,20150224,000000,52.11,52.5,50.985,51.29,122198,0
+USNA.US,D,20150225,000000,51.485,52.025,51.01,51.735,104888,0
+USNA.US,D,20150226,000000,52.015,52.56,51.63,52.49,99794,0
+USNA.US,D,20150227,000000,52.155,52.825,49.705,50.005,148008,0
+USNA.US,D,20150302,000000,50.205,50.52,49.795,50.5,230200,0
+USNA.US,D,20150303,000000,50.65,50.705,49.07,50.48,152200,0
+USNA.US,D,20150304,000000,50.375,50.385,49.64,50,66800,0
+USNA.US,D,20150305,000000,49.855,50.45,49.195,49.785,172800,0
+USNA.US,D,20150306,000000,49.65,50.385,49.355,49.4,121800,0
+USNA.US,D,20150309,000000,49.435,50.485,49.16,50.175,143000,0
+USNA.US,D,20150310,000000,49.975,49.975,48.51,48.965,160600,0
+USNA.US,D,20150311,000000,49.1,49.615,48.02,49.34,208000,0
+USNA.US,D,20150312,000000,49.61,50,49.48,49.995,129000,0
+USNA.US,D,20150313,000000,50.005,50.365,49.455,50,67200,0
+USNA.US,D,20150316,000000,50.285,50.76,50.025,50.29,92000,0
+USNA.US,D,20150317,000000,50.19,50.19,49.43,49.82,60800,0
+USNA.US,D,20150318,000000,49.92,51.48,49.75,51.07,90400,0
+USNA.US,D,20150319,000000,50.87,51.75,50.745,51.51,102600,0
+USNA.US,D,20150320,000000,51.595,54.755,51.595,54.265,292200,0
+USNA.US,D,20150323,000000,54.19,57.075,53.97,56.495,153600,0
+USNA.US,D,20150324,000000,56.2,56.745,54.325,54.525,170000,0
+USNA.US,D,20150325,000000,54.585,56.015,53.545,53.675,157000,0
+USNA.US,D,20150326,000000,53.47,54.825,52.895,53.68,105000,0
+USNA.US,D,20150327,000000,53.565,56.32,53.565,55.69,143800,0
+USNA.US,D,20150330,000000,55.81,56.8,55.335,56.225,76600,0
+USNA.US,D,20150331,000000,56.16,57.495,55.42,55.56,236374,0
+USNA.US,D,20150401,000000,55.38,57.435,54.475,56.595,259800,0
+USNA.US,D,20150402,000000,56.72,57.13,56.185,57.095,156000,0
+USNA.US,D,20150406,000000,57.02,57.5,56.58,57.49,102400,0
+USNA.US,D,20150407,000000,57.5,57.5,56.64,56.895,65694,0
+USNA.US,D,20150408,000000,56.975,57.4,56.415,57.1,148200,0
+USNA.US,D,20150409,000000,57.105,58.38,56.7,58.02,157280,0
+USNA.US,D,20150410,000000,58.35,59.505,58.265,59.16,125400,0
+USNA.US,D,20150413,000000,59.19,59.46,58.815,59.095,115800,0
+USNA.US,D,20150414,000000,58.94,60.555,58.415,60.065,131600,0
+USNA.US,D,20150415,000000,60.5,61.695,60.085,60.745,158506,0
+USNA.US,D,20150416,000000,60.57,61.715,60.3,60.35,78902,0
+USNA.US,D,20150417,000000,59.99,60.31,58.74,58.99,122000,0
+USNA.US,D,20150420,000000,59.1,61.27,58.925,59.99,175774,0
+USNA.US,D,20150421,000000,60.015,61.315,59.5,60.27,182016,0
+USNA.US,D,20150422,000000,60.405,61.73,59.505,61.68,139748,0
+USNA.US,D,20150423,000000,61.72,64.395,61.465,64.06,192800,0
+USNA.US,D,20150424,000000,63.83,64.85,63.04,64.145,230870,0
+USNA.US,D,20150427,000000,64.105,65.25,61.505,61.945,340800,0
+USNA.US,D,20150428,000000,61.71,63.19,61.385,62.305,248000,0
+USNA.US,D,20150429,000000,61.53,61.96,58.925,59.32,288200,0
+USNA.US,D,20150430,000000,59.15,59.15,56.64,56.87,207400,0
+USNA.US,D,20150501,000000,57.1,60.115,57.1,60.115,210600,0
+USNA.US,D,20150504,000000,59.9,60.975,58.825,58.95,102200,0
+USNA.US,D,20150505,000000,59.06,59.735,58.3,58.54,190200,0
+USNA.US,D,20150506,000000,60.495,70.495,60.495,70.255,647636,0
+USNA.US,D,20150507,000000,69.5,69.5,61.045,61.565,525810,0
+USNA.US,D,20150508,000000,61.975,62.6,61.75,62,222000,0
+USNA.US,D,20150511,000000,61.87,62.025,59.585,59.74,219400,0
+USNA.US,D,20150512,000000,59.36,61.06,58,60.975,215152,0
+USNA.US,D,20150513,000000,60.55,61.6,59.005,61.355,348400,0
+USNA.US,D,20150514,000000,61.34,63.365,61.005,62.83,184000,0
+USNA.US,D,20150515,000000,62.96,64.145,62.32,62.39,150386,0
+USNA.US,D,20150518,000000,62.025,64.095,62.025,64.085,220262,0
+USNA.US,D,20150519,000000,64,64.855,63.39,63.605,105496,0
+USNA.US,D,20150520,000000,63.915,67.9,63.635,65.8,362600,0
+USNA.US,D,20150521,000000,65.8,67.5,64.555,65.145,195400,0
+USNA.US,D,20150522,000000,65.125,65.55,63.72,64.295,126600,0
+USNA.US,D,20150526,000000,63.88,64.13,62.515,64.005,127378,0
+USNA.US,D,20150527,000000,64.15,64.985,64.02,64.42,180600,0
+USNA.US,D,20150528,000000,64.03,64.535,63.285,64.345,104910,0
+USNA.US,D,20150529,000000,64.04,64.425,62.77,64.045,146800,0
+USNA.US,D,20150601,000000,64.045,66.41,62.885,64.76,268220,0
+USNA.US,D,20150602,000000,64.52,66.905,64.295,65.79,200502,0
+USNA.US,D,20150603,000000,65.915,66.715,65.42,66.33,144400,0
+USNA.US,D,20150604,000000,66.1,66.615,65.515,66.065,282400,0
+USNA.US,D,20150605,000000,66.19,66.86,65.34,66.575,170000,0
+USNA.US,D,20150608,000000,66.575,66.875,65.515,66.035,99800,0
+USNA.US,D,20150609,000000,66.07,66.525,65.015,66.43,118412,0
+USNA.US,D,20150610,000000,66.495,67.955,65.6,67.47,171462,0
+USNA.US,D,20150611,000000,67.39,68.575,67.305,68.11,223692,0
+USNA.US,D,20150612,000000,68.07,68.2,66.39,67.355,202000,0
+USNA.US,D,20150615,000000,66.46,67.94,66.45,66.65,117800,0
+USNA.US,D,20150616,000000,66.795,69.325,66.795,69.265,210600,0
+USNA.US,D,20150617,000000,69.185,69.995,67.1,68.285,173000,0
+USNA.US,D,20150618,000000,68.74,69.5,67.915,68.015,147200,0
+USNA.US,D,20150619,000000,68.3,68.715,67.4,68.14,226600,0
+USNA.US,D,20150622,000000,68.45,69.135,68.075,68.645,256400,0
+USNA.US,D,20150623,000000,68.75,68.92,68.325,68.89,365786,0
+USNA.US,D,20150624,000000,68.915,68.915,68.195,68.66,256000,0
+USNA.US,D,20150625,000000,68.65,70.525,68.42,68.92,152400,0
+USNA.US,D,20150626,000000,69.5,69.935,68.55,68.985,334800,0
+USNA.US,D,20150629,000000,68.635,70.5,68.635,69.535,319400,0
+USNA.US,D,20150630,000000,69.99,70.985,68.155,68.33,370520,0
+USNA.US,D,20150701,000000,68.505,72.08,68.295,71.885,288000,0
+USNA.US,D,20150702,000000,71.865,72.525,70.645,70.87,225800,0
+USNA.US,D,20150706,000000,70.16,71.39,69.615,70.715,228000,0
+USNA.US,D,20150707,000000,70.605,71.41,69.29,71.24,260800,0
+USNA.US,D,20150708,000000,70.55,70.885,67.75,68.12,287200,0
+USNA.US,D,20150709,000000,69.32,69.785,66.075,66.34,390800,0
+USNA.US,D,20150710,000000,66.655,68.02,65.68,67.58,373800,0
+USNA.US,D,20150713,000000,68.435,70.48,67.63,68.69,331000,0
+USNA.US,D,20150714,000000,68.885,69.02,67.265,68.305,189250,0
+USNA.US,D,20150715,000000,68.52,68.53,66.46,66.67,184510,0
+USNA.US,D,20150716,000000,66.805,68.07,66.095,67.92,399600,0
+USNA.US,D,20150717,000000,67.895,68.295,66.095,66.255,120000,0
+USNA.US,D,20150720,000000,66.255,67.03,64,64.07,300400,0
+USNA.US,D,20150721,000000,64.045,64.525,61.785,63.04,338800,0
+USNA.US,D,20150722,000000,62.925,64.095,62.61,63.9,324200,0
+USNA.US,D,20150723,000000,64.22,64.27,62.36,62.64,168800,0
+USNA.US,D,20150724,000000,62.7,64.115,61.825,62.78,335000,0
+USNA.US,D,20150727,000000,62.905,62.91,61.715,62.05,190600,0
+USNA.US,D,20150728,000000,62.55,63.415,61.28,62.865,251000,0
+USNA.US,D,20150729,000000,63,63.42,61.27,62.58,286600,0
+USNA.US,D,20150730,000000,62.4,62.805,61.925,62.55,111800,0
+USNA.US,D,20150731,000000,62.6,63.4,61.93,62.325,155200,0
+USNA.US,D,20150803,000000,62.825,63.985,62.56,63.28,232948,0
+USNA.US,D,20150804,000000,63.49,65.95,63.49,64.705,342200,0
+USNA.US,D,20150805,000000,78.075,88.44,75.375,88.06,902200,0
+USNA.US,D,20150806,000000,86.285,86.925,78,78.42,652160,0
+USNA.US,D,20150807,000000,77.92,80.47,76.74,79.985,269200,0
+USNA.US,D,20150810,000000,80.23,82.635,79.285,81.98,258600,0
+USNA.US,D,20150811,000000,81.17,82.415,79.915,80.935,222270,0
+USNA.US,D,20150812,000000,80.09,80.84,78.585,80.285,321400,0
+USNA.US,D,20150813,000000,80.45,81.63,79.485,80.9,278600,0
+USNA.US,D,20150814,000000,80.475,80.88,79.05,80.775,172000,0
+USNA.US,D,20150817,000000,80,81.49,79,80.12,271400,0
+USNA.US,D,20150818,000000,80.215,81.8,79.54,79.91,210600,0
+USNA.US,D,20150819,000000,79.76,80.635,78.995,79.31,271800,0
+USNA.US,D,20150820,000000,79,80.305,78.47,78.675,216200,0
+USNA.US,D,20150821,000000,78.455,78.455,75.525,76.565,345200,0
+USNA.US,D,20150824,000000,71.49,74.625,69.6,70.595,403436,0
+USNA.US,D,20150825,000000,72.43,75.255,71.935,72.58,363400,0
+USNA.US,D,20150826,000000,73.41,75.59,71.8,74.125,370800,0
+USNA.US,D,20150827,000000,74.625,75.565,72.71,74.46,306000,0
+USNA.US,D,20150828,000000,73.96,74.42,71.955,72.75,346400,0
+USNA.US,D,20150831,000000,72.565,74.28,71.965,73.245,134800,0
+USNA.US,D,20150901,000000,71.335,72.745,70.27,70.745,592600,0
+USNA.US,D,20150902,000000,71.88,71.97,68,68.7,388200,0
+USNA.US,D,20150903,000000,69.155,70.345,67.72,69.175,547000,0
+USNA.US,D,20150904,000000,68.14,70.74,67.53,68.965,167000,0
+USNA.US,D,20150908,000000,69.33,69.49,67.22,68.79,205600,0
+USNA.US,D,20150909,000000,68.755,70.1,68.045,68.51,220200,0
+USNA.US,D,20150910,000000,68.295,70,68.01,69.565,171558,0
+USNA.US,D,20150911,000000,69.145,70.41,68.37,70.195,208000,0
+USNA.US,D,20150914,000000,70.28,70.88,67.695,68.09,268400,0
+USNA.US,D,20150915,000000,68.105,69.705,68.065,69.315,97400,0
+USNA.US,D,20150916,000000,70.02,71.465,69.29,71.26,206400,0
+USNA.US,D,20150917,000000,71.285,74.075,71.285,73.055,256148,0
+USNA.US,D,20150918,000000,72.29,73.05,70.32,70.825,204000,0
+USNA.US,D,20150921,000000,71.325,73.415,70.925,71.11,182600,0
+USNA.US,D,20150922,000000,70.435,71.64,68.855,71.38,214000,0
+USNA.US,D,20150923,000000,71.51,72.23,70.245,71,193064,0
+USNA.US,D,20150924,000000,70.45,70.61,69,70.245,196966,0
+USNA.US,D,20150925,000000,70.835,70.835,67.5,67.935,202000,0
+USNA.US,D,20150928,000000,67.77,67.82,65.25,66.485,169330,0
+USNA.US,D,20150929,000000,66.645,69.59,66.425,68.46,314400,0
+USNA.US,D,20150930,000000,69.28,69.62,66.355,67.015,247000,0
+USNA.US,D,20151001,000000,67.02,67.375,65.1,67,165800,0
+USNA.US,D,20151002,000000,66.6,67.905,65.495,67.69,305600,0
+USNA.US,D,20151005,000000,68.42,69.565,67.46,69.48,160950,0
+USNA.US,D,20151006,000000,69.355,69.425,66.39,66.975,181800,0
+USNA.US,D,20151007,000000,66.75,66.75,60,61.895,388200,0
+USNA.US,D,20151008,000000,61.575,63.61,60.81,63.45,230200,0
+USNA.US,D,20151009,000000,63.5,65.21,63.2,64.02,225800,0
+USNA.US,D,20151012,000000,64.475,66.8,64.475,65.515,162652,0
+USNA.US,D,20151013,000000,65.37,65.995,62.56,62.63,232800,0
+USNA.US,D,20151014,000000,62.63,63.46,61.2,61.495,152400,0
+USNA.US,D,20151015,000000,61.905,61.95,59.665,61.83,287000,0
+USNA.US,D,20151016,000000,63.51,65.525,61.765,62.775,186600,0
+USNA.US,D,20151019,000000,62.83,63.61,61.665,62.565,143626,0
+USNA.US,D,20151020,000000,62.46,62.925,60.65,61.45,190214,0
+USNA.US,D,20151021,000000,61.625,62.21,60.5,61.27,142000,0
+USNA.US,D,20151022,000000,61.77,61.845,59.69,60.945,354000,0
+USNA.US,D,20151023,000000,61.705,63.625,61.555,63.045,148400,0
+USNA.US,D,20151026,000000,62.92,63.22,61.895,62.635,114400,0
+USNA.US,D,20151027,000000,62.405,63.545,62.115,62.655,293800,0
+USNA.US,D,20151028,000000,63.185,65.2,61.77,64.71,369000,0
+USNA.US,D,20151029,000000,64.7,65.42,63.705,64.475,210800,0
+USNA.US,D,20151030,000000,64.395,65.12,64.05,64.3,230600,0
+USNA.US,D,20151102,000000,64.89,66.4,64.25,65.17,252848,0
+USNA.US,D,20151103,000000,65.015,65.94,64.66,65.255,247000,0
+USNA.US,D,20151104,000000,66.5,69.995,51.675,57.635,1176958,0
+USNA.US,D,20151105,000000,57.61,66.85,57.515,65.41,718400,0
+USNA.US,D,20151106,000000,64.945,66.935,63.365,66.355,559800,0
+USNA.US,D,20151109,000000,66.14,67.585,64.645,64.65,305928,0
+USNA.US,D,20151110,000000,64.57,68.065,64.57,67.195,300400,0
+USNA.US,D,20151111,000000,67.35,68.385,65.22,65.425,281200,0
+USNA.US,D,20151112,000000,65.26,66.995,64.75,66.225,428200,0
+USNA.US,D,20151113,000000,65.945,66.235,64.11,65.035,250200,0
+USNA.US,D,20151116,000000,64.855,65.49,61.36,61.815,239400,0
+USNA.US,D,20151117,000000,62.235,63.455,60.59,61.47,426000,0
+USNA.US,D,20151118,000000,62.04,63.41,61.065,63.36,191400,0
+USNA.US,D,20151119,000000,63.415,65.18,62.26,63.315,254000,0
+USNA.US,D,20151120,000000,63.425,65.36,63.34,64.59,207200,0
+USNA.US,D,20151123,000000,64.395,64.965,63.03,63.2,153200,0
+USNA.US,D,20151124,000000,62.975,67.025,62.975,65.98,305000,0
+USNA.US,D,20151125,000000,66.135,69.16,66.075,67.825,321400,0
+USNA.US,D,20151127,000000,68.035,70.29,68.035,68.335,175600,0
+USNA.US,D,20151130,000000,68.585,69.38,66.84,66.97,242400,0
+USNA.US,D,20151201,000000,67.14,69.555,67.14,68.655,238480,0
+USNA.US,D,20151202,000000,68.325,70.105,68.005,68.35,373294,0
+USNA.US,D,20151203,000000,68.83,69.5,66.195,66.49,281652,0
+USNA.US,D,20151204,000000,66.625,68.085,66.46,67.525,92800,0
+USNA.US,D,20151207,000000,67.695,67.915,66.455,66.655,309400,0
+USNA.US,D,20151208,000000,66.56,66.81,65.41,66.53,129408,0
+USNA.US,D,20151209,000000,66.67,69,65.43,66.155,225600,0
+USNA.US,D,20151210,000000,66.16,66.21,64.81,65.14,186400,0
+USNA.US,D,20151211,000000,64.16,64.77,62.555,63.935,138800,0
+USNA.US,D,20151214,000000,63.935,64.225,62.945,64.09,170010,0
+USNA.US,D,20151215,000000,64.395,66.05,63.645,64.785,211600,0
+USNA.US,D,20151216,000000,65.33,65.945,64.235,65.225,200800,0
+USNA.US,D,20151217,000000,65.055,66.19,64.74,65.625,153000,0
+USNA.US,D,20151218,000000,65.25,65.82,63.72,64.62,272600,0
+USNA.US,D,20151221,000000,65.195,66.295,64.6,66.03,229600,0
+USNA.US,D,20151222,000000,66.205,67.5,65.825,67.445,247516,0
+USNA.US,D,20151223,000000,67.63,69.5,67.63,68.255,230000,0
+USNA.US,D,20151224,000000,67.985,67.985,66.065,66.95,203290,0
+USNA.US,D,20151228,000000,66.8,66.8,64.325,64.54,145374,0
+USNA.US,D,20151229,000000,65.03,67.365,64.67,66.795,287766,0
+USNA.US,D,20151230,000000,66.82,66.82,64.61,64.645,186392,0
+USNA.US,D,20151231,000000,64.6,65.05,63.235,63.875,375498,0
+USNA.US,D,20160104,000000,63.265,64.97,61.01,63.605,440288,0
+USNA.US,D,20160105,000000,63.695,63.85,61.885,62.9,305290,0
+USNA.US,D,20160106,000000,62.45,64.78,62.165,63.085,204736,0
+USNA.US,D,20160107,000000,62.55,62.725,61.095,61.65,279832,0
+USNA.US,D,20160108,000000,61.82,62.532,59.175,59.5,335700,0
+USNA.US,D,20160111,000000,59.835,60.18,58,59.295,259650,0
+USNA.US,D,20160112,000000,59.935,62.595,59.7,62.135,273534,0
+USNA.US,D,20160113,000000,62.02,62.125,59.65,60.48,446086,0
+USNA.US,D,20160114,000000,60.525,63.11,59.73,62.68,244124,0
+USNA.US,D,20160115,000000,60.865,62.25,58.5,59.19,275242,0
+USNA.US,D,20160119,000000,60.09,61.425,58.4,59.395,222400,0
+USNA.US,D,20160120,000000,58.89,60.895,57.505,60.24,238126,0
+USNA.US,D,20160121,000000,60.455,61,59.335,60.575,224476,0
+USNA.US,D,20160122,000000,61.455,62.76,61,62.675,184844,0
+USNA.US,D,20160125,000000,62.33,62.875,61.485,62.765,246044,0
+USNA.US,D,20160126,000000,62.5,63.25,62.14,62.525,217426,0
+USNA.US,D,20160127,000000,61.79,62.71,60.27,60.425,201526,0
+USNA.US,D,20160128,000000,60.725,63.01,60.255,62.61,272818,0
+USNA.US,D,20160129,000000,62.58,63.835,62.155,63.45,264050,0
+USNA.US,D,20160201,000000,63.07,66.205,62.725,65.715,341616,0
+USNA.US,D,20160202,000000,64.5,64.515,60.15,60.42,357736,0
+USNA.US,D,20160203,000000,60.085,62.96,59.75,61.865,290566,0
+USNA.US,D,20160204,000000,61.055,62.032,60.07,61.125,209598,0
+USNA.US,D,20160205,000000,60.87,62.03,59.995,60,276702,0
+USNA.US,D,20160208,000000,59.335,63,57.51,62.435,488434,0
+USNA.US,D,20160209,000000,68.16,68.16,59.435,59.77,453006,0
+USNA.US,D,20160210,000000,48.75,52.5,46,47.41,1300520,0
+USNA.US,D,20160211,000000,46.59,49.36,46.145,49.03,435866,0
+USNA.US,D,20160212,000000,49,52.43,48.005,52.255,398586,0
+USNA.US,D,20160216,000000,52.5,52.845,51.48,52.52,232058,0
+USNA.US,D,20160217,000000,52.715,55.2,52.52,54.955,407176,0
+USNA.US,D,20160218,000000,54.645,54.645,51.7,52.555,251950,0
+USNA.US,D,20160219,000000,52.445,53.67,51.505,52.595,185944,0
+USNA.US,D,20160222,000000,53.22,56.47,52.98,56.36,377918,0
+USNA.US,D,20160223,000000,56.005,56.71,54.98,55.035,171492,0
+USNA.US,D,20160224,000000,54.64,56.895,54.47,56.6,176396,0
+USNA.US,D,20160225,000000,56.34,56.495,55.185,55.725,235482,0
+USNA.US,D,20160226,000000,56.05,58.995,55.448,58.16,225596,0
+USNA.US,D,20160229,000000,57.99,58.6,55.81,56.36,289858,0
+USNA.US,D,20160301,000000,56.7,57.48,55.21,56.095,276424,0
+USNA.US,D,20160302,000000,56.035,56.495,55.015,56.15,267648,0
+USNA.US,D,20160303,000000,55.99,57.5,55.462,57.41,228932,0
+USNA.US,D,20160304,000000,57.485,59.5,56.555,58.215,244970,0
+USNA.US,D,20160307,000000,58.08,59.345,57.62,58.37,206558,0
+USNA.US,D,20160308,000000,58.155,59.49,57.88,59.09,328908,0
+USNA.US,D,20160309,000000,59.49,59.49,57.165,57.705,302014,0
+USNA.US,D,20160310,000000,57.945,58.57,56,57.495,313486,0
+USNA.US,D,20160311,000000,58.315,60.48,57.955,59.045,185108,0
+USNA.US,D,20160314,000000,59.1,60.795,58.515,59.78,217974,0
+USNA.US,D,20160315,000000,59.685,60.875,58.61,59.125,292412,0
+USNA.US,D,20160316,000000,59,59.785,58.155,58.97,395826,0
+USNA.US,D,20160317,000000,58.7,59.975,58.055,59.855,225002,0
+USNA.US,D,20160318,000000,59.685,61.84,59.15,59.615,297980,0
+USNA.US,D,20160321,000000,59.525,60.91,59.525,60.31,198400,0
+USNA.US,D,20160322,000000,59.7,61.388,59.6,60.61,222082,0
+USNA.US,D,20160323,000000,60.465,60.7,58.16,58.175,221180,0
+USNA.US,D,20160324,000000,57.6,58.23,56.29,56.765,263200,0
+USNA.US,D,20160328,000000,56.925,58.145,56.75,58.01,262016,0
+USNA.US,D,20160329,000000,58.115,59.555,57.946,59.52,259198,0
+USNA.US,D,20160330,000000,59.86,60.522,59.41,59.805,238160,0
+USNA.US,D,20160331,000000,59.595,61.365,59.565,60.71,252212,0
+USNA.US,D,20160401,000000,60.245,60.965,59.548,60.96,233686,0
+USNA.US,D,20160404,000000,61.285,61.495,60.36,60.95,259728,0
+USNA.US,D,20160405,000000,60.51,61.322,59.895,60.425,270492,0
+USNA.US,D,20160406,000000,60.67,61.995,60.62,61.535,241536,0
+USNA.US,D,20160407,000000,61.285,61.64,60.015,61.065,228308,0
+USNA.US,D,20160408,000000,61.1,61.48,60.24,60.75,140762,0
+USNA.US,D,20160411,000000,60.78,61.14,59.685,60.27,256980,0
+USNA.US,D,20160412,000000,60.305,61.865,59.502,60.72,263344,0
+USNA.US,D,20160413,000000,61.085,61.495,60.4,61.17,177292,0
+USNA.US,D,20160414,000000,61.315,62.305,60.925,61.395,225476,0
+USNA.US,D,20160415,000000,61.305,61.775,60.96,61.395,171042,0
+USNA.US,D,20160418,000000,60.895,62.97,60.895,62.68,139410,0
+USNA.US,D,20160419,000000,62.295,63.505,61.95,63.46,217424,0
+USNA.US,D,20160420,000000,63.46,64.882,62.925,63.955,156132,0
+USNA.US,D,20160421,000000,63.56,64.5,60.505,61.31,278474,0
+USNA.US,D,20160422,000000,60.94,62.2,60.505,61.29,114316,0
+USNA.US,D,20160425,000000,61.095,61.89,60.8,61.485,168024,0
+USNA.US,D,20160426,000000,61.365,62.27,60.295,62.13,154784,0
+USNA.US,D,20160427,000000,61.85,62.5,61.218,61.725,176390,0
+USNA.US,D,20160428,000000,61.435,61.915,60.065,60.37,200006,0
+USNA.US,D,20160429,000000,60.13,61.088,58.265,59.22,272472,0
+USNA.US,D,20160502,000000,59.105,60.215,58.72,59.09,455326,0
+USNA.US,D,20160503,000000,58.755,60.4,57.645,58.105,316384,0
+USNA.US,D,20160504,000000,57.575,64,57.5,62.73,483828,0
+USNA.US,D,20160505,000000,62.67,62.835,61.755,61.88,207210,0
+USNA.US,D,20160506,000000,61.79,63.24,61.35,62.285,220548,0
+USNA.US,D,20160509,000000,62.145,63.4,61.81,62.225,140154,0
+USNA.US,D,20160510,000000,62.255,62.68,61.575,62.68,104614,0
+USNA.US,D,20160511,000000,62.53,62.53,60.715,61.275,238630,0
+USNA.US,D,20160512,000000,61.835,62.5,60.875,62.26,177890,0
+USNA.US,D,20160513,000000,62.06,62.472,60.415,60.465,213614,0
+USNA.US,D,20160516,000000,60.465,62.365,60.175,61.045,180644,0
+USNA.US,D,20160517,000000,61.115,61.99,59.925,60,240260,0
+USNA.US,D,20160518,000000,59.97,61.385,59.75,60.63,181224,0
+USNA.US,D,20160519,000000,60.415,61.19,59.3,59.93,176858,0
+USNA.US,D,20160520,000000,60.18,61.182,59.915,60.5,178988,0
+USNA.US,D,20160523,000000,60.27,61.698,59.8,60.86,153738,0
+USNA.US,D,20160524,000000,60.7,63.489,60.7,62.945,387768,0
+USNA.US,D,20160525,000000,62.91,63.26,61.235,61.35,246126,0
+USNA.US,D,20160526,000000,61.18,61.35,60.55,60.55,208660,0
+USNA.US,D,20160527,000000,60.85,61.595,60.595,60.625,100856,0
+USNA.US,D,20160531,000000,60.675,61.46,59.865,60.325,236574,0
+USNA.US,D,20160601,000000,59.995,61.715,59.83,61.08,177876,0
+USNA.US,D,20160602,000000,60.68,62.88,60.68,62.795,217042,0
+USNA.US,D,20160603,000000,62.45,62.945,61.81,62.21,127286,0
+USNA.US,D,20160606,000000,62.21,62.88,61.9,62.31,99308,0
+USNA.US,D,20160607,000000,62.5,63.18,62.2,62.65,237996,0
+USNA.US,D,20160608,000000,62.485,62.485,60.74,61.235,200798,0
+USNA.US,D,20160609,000000,60.745,61.965,60.745,61.49,201710,0
+USNA.US,D,20160610,000000,60.775,60.955,60,60.365,170786,0
+USNA.US,D,20160613,000000,60,60.118,59.1,59.19,156200,0
+USNA.US,D,20160614,000000,59.055,60.35,58.5,59.005,205162,0
+USNA.US,D,20160615,000000,59.025,59.488,57.4,57.81,196934,0
+USNA.US,D,20160616,000000,57.53,58.938,57.07,58.265,185010,0
+USNA.US,D,20160617,000000,58.47,58.47,56.085,56.215,242670,0
+USNA.US,D,20160620,000000,57,58.52,56.91,57.815,175920,0
+USNA.US,D,20160621,000000,57.485,58.45,57.31,57.505,99876,0
+USNA.US,D,20160622,000000,57.825,58.545,56.595,56.675,149044,0
+USNA.US,D,20160623,000000,57.47,58.41,56.88,58.405,118022,0
+USNA.US,D,20160624,000000,56,57.79,55.275,55.54,273400,0
+USNA.US,D,20160627,000000,55.33,55.535,54.042,54.285,165424,0
+USNA.US,D,20160628,000000,54.17,55.305,54.025,54.27,300254,0
+USNA.US,D,20160629,000000,55.055,55.3,54.21,54.35,189008,0
+USNA.US,D,20160630,000000,54.5,55.985,54.218,55.715,177140,0
+USNA.US,D,20160701,000000,55.76,56.585,55.5,55.98,113524,0
+USNA.US,D,20160705,000000,55.9,55.9,54.615,55.26,217824,0
+USNA.US,D,20160706,000000,54.825,56.485,54.265,55.98,228520,0
+USNA.US,D,20160707,000000,56.38,56.445,55.37,55.585,108492,0
+USNA.US,D,20160708,000000,56.2,57.5,55.76,56.6,215086,0
+USNA.US,D,20160711,000000,56.605,57.4,55.67,56.83,226632,0
+USNA.US,D,20160712,000000,57.405,60.315,56.98,59.28,254452,0
+USNA.US,D,20160713,000000,59.4,60.105,59.062,59.27,186052,0
+USNA.US,D,20160714,000000,59.75,61.6,59.555,61.13,206656,0
+USNA.US,D,20160715,000000,61.885,64.715,61.885,62.48,438662,0
+USNA.US,D,20160718,000000,62.57,62.639,61.425,62.255,146558,0
+USNA.US,D,20160719,000000,61.83,62.555,61.75,62,85926,0
+USNA.US,D,20160720,000000,62,62.97,61.565,62.27,90416,0
+USNA.US,D,20160721,000000,62.47,63.135,61.765,62.465,156884,0
+USNA.US,D,20160722,000000,62.155,63.31,62.045,63.3,118462,0
+USNA.US,D,20160725,000000,63.275,64.02,62.7,63.445,131692,0
+USNA.US,D,20160726,000000,63.64,63.885,62.205,62.395,175400,0
+USNA.US,D,20160727,000000,64.5,71.48,63.71,70.83,656780,0
+USNA.US,D,20160728,000000,69.685,69.7,67.305,68.57,388462,0
+USNA.US,D,20160729,000000,68.655,69.285,68.34,68.66,238122,0
+USNA.US,D,20160801,000000,68.69,69.78,68.322,68.58,408460,0
+USNA.US,D,20160802,000000,68.75,69.33,68.18,68.44,357394,0
+USNA.US,D,20160803,000000,68,68.83,67.805,68.385,247188,0
+USNA.US,D,20160804,000000,68.37,69.27,68.37,68.9,209862,0
+USNA.US,D,20160805,000000,69.155,69.45,68.655,68.91,197542,0
+USNA.US,D,20160808,000000,68.89,69.225,68,69.13,178324,0
+USNA.US,D,20160809,000000,68.87,69.27,68.005,68.725,276418,0
+USNA.US,D,20160810,000000,69.13,69.13,66.705,67,228686,0
+USNA.US,D,20160811,000000,66.995,68.09,66.655,67.505,168464,0
+USNA.US,D,20160812,000000,67.69,67.69,65.69,66.12,118410,0
+USNA.US,D,20160815,000000,66,66.439,65.25,65.875,309238,0
+USNA.US,D,20160816,000000,65.745,65.745,65.17,65.48,155572,0
+USNA.US,D,20160817,000000,65.46,65.74,65.1,65.495,118796,0
+USNA.US,D,20160818,000000,65.495,66.3,65.395,66.14,185612,0
+USNA.US,D,20160819,000000,66.5,67.095,66.25,66.765,153284,0
+USNA.US,D,20160822,000000,66.635,68,66.422,67.7,216432,0
+USNA.US,D,20160823,000000,68.25,69.59,68.25,69.505,262842,0
+USNA.US,D,20160824,000000,69.835,70.705,69.52,69.96,493790,0
+USNA.US,D,20160825,000000,70.13,70.25,68.525,68.765,177884,0
+USNA.US,D,20160826,000000,68.605,68.735,67.69,68.225,224378,0
+USNA.US,D,20160829,000000,67.67,69.05,67.67,68.275,119430,0
+USNA.US,D,20160830,000000,68.37,69.625,68.19,69.28,291804,0
+USNA.US,D,20160831,000000,69.155,69.29,67.84,68.37,174230,0
+USNA.US,D,20160901,000000,68.1,68.555,67.305,68.175,132086,0
+USNA.US,D,20160902,000000,68.345,69.22,67.79,69.08,166840,0
+USNA.US,D,20160906,000000,69.095,69.75,69.01,69.345,112304,0
+USNA.US,D,20160907,000000,68.995,69.88,68.995,69.6,162634,0
+USNA.US,D,20160908,000000,69.545,70,69.19,69.89,85980,0
+USNA.US,D,20160909,000000,69.17,69.535,68.595,68.62,144262,0
+USNA.US,D,20160912,000000,68.425,69.475,68.308,68.765,93124,0
+USNA.US,D,20160913,000000,68,68.36,66.84,67.355,101152,0
+USNA.US,D,20160914,000000,67.365,67.82,67.02,67.335,136622,0
+USNA.US,D,20160915,000000,67.53,68.48,67.075,68.23,105300,0
+USNA.US,D,20160916,000000,68.245,68.265,67.685,68.1,89916,0
+USNA.US,D,20160919,000000,68.205,68.96,67.715,67.745,83290,0
+USNA.US,D,20160920,000000,67.775,67.945,66.97,67.065,129194,0
+USNA.US,D,20160921,000000,67.525,68.36,67.052,68.155,187304,0
+USNA.US,D,20160922,000000,68,69.268,68,68.385,122732,0
+USNA.US,D,20160923,000000,68.215,69.005,68.215,68.32,42934,0
+USNA.US,D,20160926,000000,67.775,68.815,67.4,67.565,148968,0
+USNA.US,D,20160927,000000,67.935,69.915,67.58,67.935,181544,0
+USNA.US,D,20160928,000000,68.14,68.75,67.96,68.615,164996,0
+USNA.US,D,20160929,000000,68.35,69.1,67.76,68.105,143170,0
+USNA.US,D,20160930,000000,68.05,69.955,68.05,69.175,240062,0
+USNA.US,D,20161003,000000,69.17,70.75,68.835,70.54,212118,0
+USNA.US,D,20161004,000000,70.015,71.72,70.015,71.55,122042,0
+USNA.US,D,20161005,000000,71.55,72.2,71.005,71.86,180052,0
+USNA.US,D,20161006,000000,71.555,72.25,70.58,71.935,209242,0
+USNA.US,D,20161007,000000,71.945,73.105,71.5,73.095,242204,0
+USNA.US,D,20161010,000000,73.125,74.625,72.918,74.125,144770,0
+USNA.US,D,20161011,000000,74.1,75,72.613,73.2,271446,0
+USNA.US,D,20161012,000000,73.525,74.35,72.825,73.85,188550,0
+USNA.US,D,20161013,000000,73.525,73.525,72.25,72.35,70244,0
+USNA.US,D,20161014,000000,72.8,73.6,72.35,73.575,222034,0
+USNA.US,D,20161017,000000,73.325,74.725,73.325,73.6,136580,0
+USNA.US,D,20161018,000000,74.475,74.475,73.475,73.875,170546,0
+USNA.US,D,20161019,000000,73.95,74.075,73.275,73.45,133160,0
+USNA.US,D,20161020,000000,73.15,74,73.15,73.45,80546,0
+USNA.US,D,20161021,000000,73.175,73.475,72.775,73,107176,0
+USNA.US,D,20161024,000000,73.1,73.875,72.8,72.825,67336,0
+USNA.US,D,20161025,000000,72.85,72.95,71.225,71.3,208092,0
+USNA.US,D,20161026,000000,65.225,69.5,64.875,66.85,343206,0
+USNA.US,D,20161027,000000,67.125,67.3,63.6,64.075,189686,0
+USNA.US,D,20161028,000000,64.025,64.725,63.446,64.425,128242,0
+USNA.US,D,20161031,000000,64.5,64.775,64.025,64.25,151848,0
+USNA.US,D,20161101,000000,64.225,64.725,63.825,64.1,185270,0
+USNA.US,D,20161102,000000,64,64.225,62.45,62.45,184344,0
+USNA.US,D,20161103,000000,62.625,62.65,61.025,61.05,111414,0
+USNA.US,D,20161104,000000,61.275,61.838,60.35,60.35,129082,0
+USNA.US,D,20161107,000000,61.375,62.275,60.5,61.2,76842,0
+USNA.US,D,20161108,000000,61.1,61.4,60.538,60.775,50238,0
+USNA.US,D,20161109,000000,60.3,62.825,60.3,62.275,172402,0
+USNA.US,D,20161110,000000,62.875,64.175,61.825,62.025,170862,0
+USNA.US,D,20161111,000000,61.5,64,61.425,63.425,157254,0
+USNA.US,D,20161114,000000,64,64.975,62.4,62.825,136256,0
+USNA.US,D,20161115,000000,62.575,63.275,61.45,61.675,123520,0
+USNA.US,D,20161116,000000,61.7,62.7,61.2,62.4,147500,0
+USNA.US,D,20161117,000000,62.475,62.975,62.2,62.525,95902,0
+USNA.US,D,20161118,000000,62.475,62.925,62.025,62.7,81826,0
+USNA.US,D,20161121,000000,62.975,63.325,62.2,62.75,64860,0
+USNA.US,D,20161122,000000,62.975,63.3,62.55,62.725,62806,0
+USNA.US,D,20161123,000000,62.8,63.05,61.55,62.9,154922,0
+USNA.US,D,20161125,000000,63.85,63.9,63,63.2,61291,0
+USNA.US,D,20161128,000000,63.55,64.045,63.05,63.4,90613,0
+USNA.US,D,20161129,000000,63.65,63.95,62.7,63,64942,0
+USNA.US,D,20161130,000000,63.3,63.75,60.9,60.95,131471,0
+USNA.US,D,20161201,000000,61.35,61.75,59.05,59.65,90302,0
+USNA.US,D,20161202,000000,59.7,60.75,59.7,59.95,105633,0
+USNA.US,D,20161205,000000,60.4,61.45,59.9,59.95,99246,0
+USNA.US,D,20161206,000000,60.05,60.25,59.5,60.15,181242,0
+USNA.US,D,20161207,000000,60,60.15,59.15,59.45,138131,0
+USNA.US,D,20161208,000000,59.65,61.025,58.8,61,262464,0
+USNA.US,D,20161209,000000,61,61.9,60.9,61.4,139147,0
+USNA.US,D,20161212,000000,61.45,62.8,61.45,61.9,130485,0
+USNA.US,D,20161213,000000,62.35,63.23,62.3,62.8,134469,0
+USNA.US,D,20161214,000000,62.6,62.75,60.825,60.95,161873,0
+USNA.US,D,20161215,000000,61,62.4,60.7,61.9,111979,0
+USNA.US,D,20161216,000000,62,62.35,61.78,62.2,192425,0
+USNA.US,D,20161219,000000,62.1,63.55,61.95,63.5,120173,0
+USNA.US,D,20161220,000000,63.7,64.55,63.15,64.2,100472,0
+USNA.US,D,20161221,000000,64.2,65.2,64.1,64.5,74931,0
+USNA.US,D,20161222,000000,64.7,64.85,62.45,62.5,58663,0
+USNA.US,D,20161223,000000,62.4,63.5,62,63.4,79018,0
+USNA.US,D,20161227,000000,63.4,64.35,63.3,63.55,39124,0
+USNA.US,D,20161228,000000,63.65,63.65,62.25,62.4,45426,0
+USNA.US,D,20161229,000000,62.6,63,62.05,62.15,37990,0
+USNA.US,D,20161230,000000,62.05,62.2,61.1,61.2,100609,0
+USNA.US,D,20170103,000000,61.9,62.55,61.45,62.2,67561,0
+USNA.US,D,20170104,000000,62.55,63.05,62.3,62.6,73833,0
+USNA.US,D,20170105,000000,62.5,62.6,61.75,62.05,65434,0
+USNA.US,D,20170106,000000,62.15,62.95,61.85,62.8,54681,0
+USNA.US,D,20170109,000000,62.6,63,61.5,61.85,110551,0
+USNA.US,D,20170110,000000,61.7,62.5345,60.5,62.1,106660,0
+USNA.US,D,20170111,000000,62,62.2,60.35,61.35,96064,0
+USNA.US,D,20170112,000000,61.35,61.75,60.55,61.45,117892,0
+USNA.US,D,20170113,000000,61.45,62.25,61.45,61.7,68568,0
+USNA.US,D,20170117,000000,61.7,62.025,61,61.85,83914,0
+USNA.US,D,20170118,000000,61.95,62.75,61.908,62.25,75602,0
+USNA.US,D,20170119,000000,62.45,62.75,61.35,61.45,50173,0
+USNA.US,D,20170120,000000,61.45,62.15,61.45,61.7,39132,0
+USNA.US,D,20170123,000000,61.65,61.65,60.95,61.05,58482,0
+USNA.US,D,20170124,000000,61.25,62.25,60.85,62.25,65268,0
+USNA.US,D,20170125,000000,62.65,63.6,62.4,63.55,57528,0
+USNA.US,D,20170126,000000,63.4,63.6,62.05,62.15,58635,0
+USNA.US,D,20170127,000000,62.25,62.45,61.45,61.9,32105,0
+USNA.US,D,20170130,000000,61.55,62,60.35,61.9,66180,0
+USNA.US,D,20170131,000000,61.55,62.3,61.2,62.3,48070,0
+USNA.US,D,20170201,000000,62.55,62.85,62.1,62.25,64485,0
+USNA.US,D,20170202,000000,62.4,62.85,62,62.4,50104,0
+USNA.US,D,20170203,000000,62.75,62.95,62.05,62.5,81169,0
+USNA.US,D,20170206,000000,62.5,63.25,62.05,62.7,96061,0
+USNA.US,D,20170207,000000,62.8,63.45,62.65,62.65,80239,0
+USNA.US,D,20170208,000000,54.35,58.9499,54.25,55.4,572916,0
+USNA.US,D,20170209,000000,55.05,58.75,55.05,58.4,245631,0
+USNA.US,D,20170210,000000,58.45,58.45,56.9375,57.15,112457,0
+USNA.US,D,20170213,000000,57.25,58,56.1,56.25,144347,0
+USNA.US,D,20170214,000000,56.3,58.45,56.15,58.45,115260,0
+USNA.US,D,20170215,000000,58.45,59.5,58.45,59.4,181269,0
+USNA.US,D,20170216,000000,59.15,59.504,58.65,59.25,101530,0
+USNA.US,D,20170217,000000,59.25,59.45,57.7,58.15,146059,0
+USNA.US,D,20170221,000000,58.35,59.4,58.35,59.35,99497,0
+USNA.US,D,20170222,000000,59.35,59.95,59,59.2,71689,0
+USNA.US,D,20170223,000000,59.4,59.4,58,59,105527,0
+USNA.US,D,20170224,000000,58.8,59.15,58.5,58.95,95017,0
+USNA.US,D,20170227,000000,59.15,59.25,58.55,59.25,221931,0
+USNA.US,D,20170228,000000,58.95,59.45,58,58.05,97938,0
+USNA.US,D,20170301,000000,58.5,59.85,58.15,59.75,133619,0
+USNA.US,D,20170302,000000,59.4,59.7,57.7,57.7,131075,0
+USNA.US,D,20170303,000000,57.75,58.4,57.2,57.6,65989,0
+USNA.US,D,20170306,000000,57.55,58.3,56.85,57.85,99169,0
+USNA.US,D,20170307,000000,57.75,58.05,57.1,57.25,71178,0
+USNA.US,D,20170308,000000,57.05,57.65,56.9,57,72907,0
+USNA.US,D,20170309,000000,56.7,57.4,56.7,57.1,60086,0
+USNA.US,D,20170310,000000,57.45,57.75,56.9,57.6,62111,0
+USNA.US,D,20170313,000000,57.6,57.95,57,57.4,44112,0
+USNA.US,D,20170314,000000,57.25,57.65,56.75,57.35,39598,0
+USNA.US,D,20170315,000000,57.6,58.3,57.1,58.05,76628,0
+USNA.US,D,20170316,000000,58.2,58.85,57.6,58.65,46309,0
+USNA.US,D,20170317,000000,58.75,58.8,58.35,58.6,76610,0
+USNA.US,D,20170320,000000,58.55,58.95,58.15,58.95,98701,0
+USNA.US,D,20170321,000000,59,59.75,56.7,56.8,191615,0
+USNA.US,D,20170322,000000,56.9,58.25,56.8,58.05,152284,0
+USNA.US,D,20170323,000000,58.2,58.75,57.85,58.05,60663,0
+USNA.US,D,20170324,000000,58.2,58.6,57.45,57.8,39325,0
+USNA.US,D,20170327,000000,57.8,58.5,57.4,58.2,44623,0
+USNA.US,D,20170328,000000,57.9,58.15,57.05,58.1,37067,0
+USNA.US,D,20170329,000000,58.15,58.3,57.5,57.95,60404,0
+USNA.US,D,20170330,000000,57.95,58.55,57.65,58.35,49685,0
+USNA.US,D,20170331,000000,58.4,58.4,57.5,57.6,94475,0
+USNA.US,D,20170403,000000,57.6,57.65,56.65,57.1,85985,0
+USNA.US,D,20170404,000000,57.1,57.2,56.1,56.6,84185,0
+USNA.US,D,20170405,000000,56.65,57.15,55.65,55.75,81912,0
+USNA.US,D,20170406,000000,55.8,56.65,55.7,56.65,72929,0
+USNA.US,D,20170407,000000,56.65,56.8,56.05,56.55,74958,0
+USNA.US,D,20170410,000000,56.5,57.2,56.4,56.8,53399,0
+USNA.US,D,20170411,000000,56.75,57.45,56.25,57.05,53652,0
+USNA.US,D,20170412,000000,57.15,57.15,55.85,55.95,75316,0
+USNA.US,D,20170413,000000,56,56,53.3501,54.25,164958,0
+USNA.US,D,20170417,000000,54.3,55.8,54.3,55.75,74459,0
+USNA.US,D,20170418,000000,55.25,56,55.05,55.8,66645,0
+USNA.US,D,20170419,000000,56.15,56.2,55.7,56.05,72287,0
+USNA.US,D,20170420,000000,56.35,56.9,55.8,56.8,68040,0
+USNA.US,D,20170421,000000,56.85,57.15,56.401,56.5,60054,0
+USNA.US,D,20170424,000000,56.9,57.15,55.05,55.25,238796,0
+USNA.US,D,20170425,000000,55.65,59.2,55.65,58.55,487589,0
+USNA.US,D,20170426,000000,58.7,58.85,54.5,55.9,470830,0
+USNA.US,D,20170427,000000,56,56.65,52.55,56.5,1397457,0
+USNA.US,D,20170428,000000,56.65,57.2,56.1,56.85,202048,0
+USNA.US,D,20170501,000000,56.9,57.15,55,55.85,761073,0
+USNA.US,D,20170502,000000,55.8,56.9,55.4,56.4,298414,0
+USNA.US,D,20170503,000000,55.95,59.65,55.5,59.5,672628,0
+USNA.US,D,20170504,000000,59.8,63.55,59.7,61.35,749440,0
+USNA.US,D,20170505,000000,61.65,63.4,61.5,63.35,208406,0
+USNA.US,D,20170508,000000,63.4,63.95,63.2,63.35,128964,0
+USNA.US,D,20170509,000000,63.4,64,62.75,63.65,118372,0
+USNA.US,D,20170510,000000,63.9,65.5,63.55,65.45,227448,0
+USNA.US,D,20170511,000000,65.25,65.25,64.05,64.7,123815,0
+USNA.US,D,20170512,000000,64.35,64.9,63.8,63.8,145918,0
+USNA.US,D,20170515,000000,64.05,64.5,63.8,64.05,156089,0
+USNA.US,D,20170516,000000,64.3,64.975,63.85,64.9,163714,0
+USNA.US,D,20170517,000000,64.85,65.4,64.3,64.45,200712,0
+USNA.US,D,20170518,000000,64.35,64.9,63.9,64,126138,0
+USNA.US,D,20170519,000000,64.4,64.8,63.9,64.05,156049,0
+USNA.US,D,20170522,000000,64.05,64.55,63.9,64.25,69694,0
+USNA.US,D,20170523,000000,64.4,64.5,63.5,64.2,142028,0
+USNA.US,D,20170524,000000,64.25,64.5,64.05,64.25,53120,0
+USNA.US,D,20170525,000000,64.5,64.5,64,64.25,70487,0
+USNA.US,D,20170526,000000,64.1,64.6,63.65,64.35,81593,0
+USNA.US,D,20170530,000000,64.2,64.5,63.975,64.45,66794,0
+USNA.US,D,20170531,000000,64.5,64.5,63.35,64.4,108393,0
+USNA.US,D,20170601,000000,64.3,65.2,64.125,65,99042,0
+USNA.US,D,20170602,000000,65.05,65.8,64.7,65.35,134197,0
+USNA.US,D,20170605,000000,64.9,65.15,64.3,64.45,112344,0
+USNA.US,D,20170606,000000,64.25,65.25,64.2,64.95,89298,0
+USNA.US,D,20170607,000000,64.8,65.35,64.1,64.95,57458,0
+USNA.US,D,20170608,000000,65,65.5,64.45,65.05,71644,0
+USNA.US,D,20170609,000000,65.15,65.85,64.8,65.65,93261,0
+USNA.US,D,20170612,000000,65.65,66.9,64.55,65.05,113485,0
+USNA.US,D,20170613,000000,65.2,65.3,64.6,65.05,75849,0
+USNA.US,D,20170614,000000,64.95,65.4,64.75,65.25,37343,0
+USNA.US,D,20170615,000000,64.75,65.25,64.4,65.1,57356,0
+USNA.US,D,20170616,000000,64.7,65.05,64.08,65.05,149437,0
+USNA.US,D,20170619,000000,65.1,65.325,64.45,65,75451,0
+USNA.US,D,20170620,000000,64.75,64.85,63.65,63.75,49090,0
+USNA.US,D,20170621,000000,63.8,64.55,63.55,63.65,60018,0
+USNA.US,D,20170622,000000,63.5,63.8,62.95,63.5,90385,0
+USNA.US,D,20170623,000000,63.6,64.8,63.5,64.55,145415,0
+USNA.US,D,20170626,000000,64.8,64.9,63.7,64.35,64806,0
+USNA.US,D,20170627,000000,64.2,64.65,63.6,63.75,45894,0
+USNA.US,D,20170628,000000,64.1,64.5,63.65,64.5,53628,0
+USNA.US,D,20170629,000000,64.65,64.65,63.2,64.2,65045,0
+USNA.US,D,20170630,000000,64.4,64.625,64,64.1,69962,0
+USNA.US,D,20170703,000000,64.15,64.55,63.9,64.1,47231,0
+USNA.US,D,20170705,000000,64.05,64.8,63.65,64.2,137462,0
+USNA.US,D,20170706,000000,63.85,64.3,63.6,63.65,66415,0
+USNA.US,D,20170707,000000,64,64.25,63.4,63.45,56185,0
+USNA.US,D,20170710,000000,63.7,63.7,62.75,63.2,79683,0
+USNA.US,D,20170711,000000,63.2,63.85,63.1,63.7,82208,0
+USNA.US,D,20170712,000000,64.05,64.8,63.35,63.55,75300,0
+USNA.US,D,20170713,000000,63.55,63.95,63.175,63.9,81515,0
+USNA.US,D,20170714,000000,63.85,64,62.65,63.65,41551,0
+USNA.US,D,20170717,000000,63.6,64,63.25,63.55,63868,0
+USNA.US,D,20170718,000000,63.35,64,63.05,64,78598,0
+USNA.US,D,20170719,000000,64.3,64.475,63.5,63.9,65700,0
+USNA.US,D,20170720,000000,64,64.3,63.65,63.7,34701,0
+USNA.US,D,20170721,000000,64.15,64.15,62.65,63.4,121249,0
+USNA.US,D,20170724,000000,63.4,64,62.7,63.8,121933,0
+USNA.US,D,20170725,000000,64,65.2,63.8,64.75,115077,0
+USNA.US,D,20170726,000000,57.05,60,55.2,57.45,649097,0
+USNA.US,D,20170727,000000,57.2,57.65,56.025,56.35,379899,0
+USNA.US,D,20170728,000000,56.4,57.05,56.05,56.65,135613,0
+USNA.US,D,20170731,000000,56.95,58.4,56.65,57.1,165038,0
+USNA.US,D,20170801,000000,57.2,57.2,56.1,56.6,201217,0
+USNA.US,D,20170802,000000,56.55,57.4,56.0875,56.85,175884,0
+USNA.US,D,20170803,000000,56.8,57.25,56.05,56.05,100374,0
+USNA.US,D,20170804,000000,56.15,57.05,55.7,56.75,101896,0
+USNA.US,D,20170807,000000,56.7,57.7,56.25,57.3,104633,0
+USNA.US,D,20170808,000000,57.35,58.1,57.05,57.5,86279,0
+USNA.US,D,20170809,000000,57.35,58.15,56.9,57.9,108937,0
+USNA.US,D,20170810,000000,57.7,58.25,57.1,58.05,117285,0
+USNA.US,D,20170811,000000,57.7,59.4,57.4,58.8,120279,0
+USNA.US,D,20170814,000000,59.3,59.95,52.85,54.4,665388,0
+USNA.US,D,20170815,000000,54.5,55.75,52.8,55,289689,0
+USNA.US,D,20170816,000000,54.9,56.4,54.9,56.15,117581,0
+USNA.US,D,20170817,000000,55.95,56.85,55.85,55.95,117414,0
+USNA.US,D,20170818,000000,55.55,56.95,55.55,56.55,80875,0
+USNA.US,D,20170821,000000,56.8,57.95,56.8,57.4,132810,0
+USNA.US,D,20170822,000000,57.5,59,57.45,58.6,178887,0
+USNA.US,D,20170823,000000,58.5,59.4,57.8759,58.4,161856,0
+USNA.US,D,20170824,000000,58.4,59.65,57.95,59,110064,0
+USNA.US,D,20170825,000000,59.1,60,59.05,59.45,126918,0
+USNA.US,D,20170828,000000,59.6,60,59,59.55,122037,0
+USNA.US,D,20170829,000000,59.3,59.4,58.8,59.05,66862,0
+USNA.US,D,20170830,000000,59,59.75,58.4,59.45,188508,0
+USNA.US,D,20170831,000000,59.4,60.25,59.05,59.2,128915,0
+USNA.US,D,20170901,000000,59.3,59.3,58.5,58.8,78273,0
+USNA.US,D,20170905,000000,58.8,58.9,57.625,57.8,169104,0
+USNA.US,D,20170906,000000,57.9,58.45,57.8,58.25,140243,0
+USNA.US,D,20170907,000000,58.25,58.8,57.9367,58.4,88408,0
+USNA.US,D,20170908,000000,58.35,58.75,57.55,57.9,103369,0
+USNA.US,D,20170911,000000,58.15,58.75,57.8,58.3,159521,0
+USNA.US,D,20170912,000000,58.2,58.6,57.7,57.8,104802,0
+USNA.US,D,20170913,000000,57.8,58,57.1,57.15,94521,0
+USNA.US,D,20170914,000000,57.1,57.7,57.1,57.35,121203,0
+USNA.US,D,20170915,000000,57.5,57.5,56.85,57,185419,0
+USNA.US,D,20170918,000000,57.05,57.95,56.95,57.65,86800,0
+USNA.US,D,20170919,000000,57.65,57.8,57.05,57.35,64404,0
+USNA.US,D,20170920,000000,57.2,57.7,56.8,57.15,77337,0
+USNA.US,D,20170921,000000,57.25,57.25,55.5,55.75,96484,0
+USNA.US,D,20170922,000000,55.85,57.3,55.85,56.55,84217,0
+USNA.US,D,20170925,000000,56.65,56.9,56.1,56.35,45176,0
+USNA.US,D,20170926,000000,56.45,57.75,56.31,57.55,109357,0
+USNA.US,D,20170927,000000,57.65,57.9,57.3,57.65,93823,0
+USNA.US,D,20170928,000000,57.6,57.9,57.35,57.6,34684,0
+USNA.US,D,20170929,000000,57.65,58.35,57.35,57.7,82657,0
+USNA.US,D,20171002,000000,57.75,57.8,56.25,57.6,114873,0
+USNA.US,D,20171003,000000,57.8,58.05,56.8,58,82928,0
+USNA.US,D,20171004,000000,57.8,58.35,57.5,57.85,79952,0
+USNA.US,D,20171005,000000,57.9,58.65,57.75,58.05,63001,0
+USNA.US,D,20171006,000000,58,59.1,57.85,59,87087,0
+USNA.US,D,20171009,000000,59.3,59.65,58.9501,59.35,95818,0
+USNA.US,D,20171010,000000,59.55,60.6,59.5,60.6,147290,0
+USNA.US,D,20171011,000000,60.65,60.95,60.35,60.6,83627,0
+USNA.US,D,20171012,000000,60.6,61.65,60.05,61.3,108990,0
+USNA.US,D,20171013,000000,61.65,61.65,60.25,60.95,74371,0
+USNA.US,D,20171016,000000,61.15,61.95,60.8,61.85,73800,0
+USNA.US,D,20171017,000000,61.65,61.7,60.7,61.15,83488,0
+USNA.US,D,20171018,000000,61.25,61.35,60.3,60.85,75763,0
+USNA.US,D,20171019,000000,60.55,61.35,60.375,60.65,63355,0
+USNA.US,D,20171020,000000,60.55,61.25,60.55,60.7,65999,0
+USNA.US,D,20171023,000000,61,61.15,60.2,61.05,67787,0
+USNA.US,D,20171024,000000,61.35,62.45,60.35,61.95,163700,0
+USNA.US,D,20171025,000000,65.5,71,64.85,68.7,573271,0
+USNA.US,D,20171026,000000,68.65,69.18,66.35,66.4,300139,0
+USNA.US,D,20171027,000000,66,67.35,65.7,67,158514,0
+USNA.US,D,20171030,000000,66.65,67.2,65.55,65.9,144013,0
+USNA.US,D,20171031,000000,66.1,66.1,65.2,65.7,111328,0
+USNA.US,D,20171101,000000,65.75,65.85,64.95,65.3,80862,0
+USNA.US,D,20171102,000000,65,65.4,64.365,65.05,99819,0
+USNA.US,D,20171103,000000,65,65.35,64.35,64.85,68810,0
+USNA.US,D,20171106,000000,64.7,65,64.3,64.85,70357,0
+USNA.US,D,20171107,000000,64.95,65.15,64.2,64.65,53465,0
+USNA.US,D,20171108,000000,64.6,65.4,64.25,65.15,77525,0
+USNA.US,D,20171109,000000,65.55,66.05,65.55,65.55,117906,0
+USNA.US,D,20171110,000000,65.6,65.8,64.7,65.4,49987,0
+USNA.US,D,20171113,000000,65.15,66.05,65,65.85,49409,0
+USNA.US,D,20171114,000000,65.65,66.05,65.1,65.95,117514,0
+USNA.US,D,20171115,000000,65.6,66.1,65.45,65.85,85432,0
+USNA.US,D,20171116,000000,66,66.8,65.65,66,136493,0
+USNA.US,D,20171117,000000,65.8,66.05,65.35,66,49250,0
+USNA.US,D,20171120,000000,65.95,66.6,65.85,66.1,85319,0
+USNA.US,D,20171121,000000,66.3,67.95,65.95,66,273831,0
+USNA.US,D,20171122,000000,65.95,67.2,65.9,67.2,177464,0
+USNA.US,D,20171124,000000,67.4,69.725,67.1,69.35,105419,0
+USNA.US,D,20171127,000000,69.35,69.8,68.675,69.65,186676,0
+USNA.US,D,20171128,000000,69.8,72.25,69.55,72.15,151207,0
+USNA.US,D,20171129,000000,72,72.8,71.7,72.1,84114,0
+USNA.US,D,20171130,000000,72.1,72.7,71.1,71.7,77657,0
+USNA.US,D,20171201,000000,71.75,71.75,68.85,70.45,78498,0
+USNA.US,D,20171204,000000,70.95,71.05,69.65,70.85,85776,0
+USNA.US,D,20171205,000000,70.85,71.15,70.1,70.55,63917,0
+USNA.US,D,20171206,000000,70.8,71.85,70.7,71.15,89883,0
+USNA.US,D,20171207,000000,71.15,71.25,70.15,70.75,159419,0
+USNA.US,D,20171208,000000,71.1,71.7,70.7,70.9,62183,0
+USNA.US,D,20171211,000000,70.85,71.15,70.195,70.55,78586,0
+USNA.US,D,20171212,000000,70.35,71.55,70.35,70.8,87068,0
+USNA.US,D,20171213,000000,71.05,72.75,70.4,71.75,95850,0
+USNA.US,D,20171214,000000,71.35,72.65,71.35,72.3,110220,0
+USNA.US,D,20171215,000000,72.1,73.5,72.1,73.3,144895,0
+USNA.US,D,20171218,000000,73.5,74.3,73.3,74.3,63711,0
+USNA.US,D,20171219,000000,74.35,74.9,73.4,73.55,93208,0
+USNA.US,D,20171220,000000,73.65,74.75,73.2,74.35,75906,0
+USNA.US,D,20171221,000000,74.15,75.3,73.8,73.85,107788,0
+USNA.US,D,20171222,000000,73.9,75.35,73.8,74.85,88742,0
+USNA.US,D,20171226,000000,74.7,76.15,74.7,75.6,60969,0
+USNA.US,D,20171227,000000,75.7,75.85,75.05,75.45,45025,0
+USNA.US,D,20171228,000000,75.4,75.7,74.35,74.75,41816,0
+USNA.US,D,20171229,000000,75,75,73.8,74.05,61587,0
+USNA.US,D,20180102,000000,74.3,75.55,73,74.95,95264,0
+USNA.US,D,20180103,000000,74.9,76,74.255,75.05,79784,0
+USNA.US,D,20180104,000000,75.3,75.45,74.4,74.5,79256,0
+USNA.US,D,20180105,000000,74.55,74.85,73.875,74.75,42779,0
+USNA.US,D,20180108,000000,74.7,74.9,73.55,74.15,54733,0
+USNA.US,D,20180109,000000,74.2,74.7099,73.6,73.6,75168,0
+USNA.US,D,20180110,000000,73.4,74.2,72.7003,73.85,70144,0
+USNA.US,D,20180111,000000,74,74.65,73.5,74.45,38806,0
+USNA.US,D,20180112,000000,74.2,74.9,74,74.3,38419,0
+USNA.US,D,20180116,000000,74.55,75.4,73.85,74.5,75166,0
+USNA.US,D,20180117,000000,74.7,75.75,74.7,75.25,84510,0
+USNA.US,D,20180118,000000,75.2,75.6,74.1,74.4,80056,0
+USNA.US,D,20180119,000000,74.6,76.25,74.6,75.9,92771,0
+USNA.US,D,20180122,000000,75.9,76.45,75.4,76.3,70375,0
+USNA.US,D,20180123,000000,76.25,76.8,76,76.6,40222,0
+USNA.US,D,20180124,000000,75.2,76.75,75,76.5,127788,0
+USNA.US,D,20180125,000000,76.5,76.75,75.7253,76.5,64879,0
+USNA.US,D,20180126,000000,76.4,76.5,75.8,76.25,52309,0
+USNA.US,D,20180129,000000,76.2,76.7,75.55,75.55,60111,0
+USNA.US,D,20180130,000000,75.3,75.7,74.375,75.45,90285,0
+USNA.US,D,20180131,000000,75.5,75.7,74.4,74.65,115694,0
+USNA.US,D,20180201,000000,74.5,75.3,73.85,74.95,88877,0
+USNA.US,D,20180202,000000,74.55,74.95,73.5,73.6,74978,0
+USNA.US,D,20180205,000000,73.25,73.5,71.05,71.05,116202,0
+USNA.US,D,20180206,000000,70,71.7,69.55,70.75,152846,0
+USNA.US,D,20180207,000000,77,79,74.48,75.05,286925,0
+USNA.US,D,20180208,000000,75,75.875,73.7,74.2,156806,0
+USNA.US,D,20180209,000000,74.55,76.35,73.15,76,145651,0
+USNA.US,D,20180212,000000,76.05,76.1,74.6,75.5,95034,0
+USNA.US,D,20180213,000000,75.4,75.6,74.95,75.55,79586,0
+USNA.US,D,20180214,000000,74.75,75.9,74.05,75.75,115951,0
+USNA.US,D,20180215,000000,76,77.35,75.65,76.85,115746,0
+USNA.US,D,20180216,000000,76.55,77.9,76.55,77.15,78386,0
+USNA.US,D,20180220,000000,76.75,76.75,75.95,76.45,56795,0
+USNA.US,D,20180221,000000,76.45,77.6,76,76.1,75509,0
+USNA.US,D,20180222,000000,76.45,77.6,76.3,76.65,79251,0
+USNA.US,D,20180223,000000,77.05,77.6,76.7,77.4,87891,0
+USNA.US,D,20180226,000000,77.4,78.1,77.2,77.2,87166,0
+USNA.US,D,20180227,000000,77.35,78.25,76.6,76.7,111044,0
+USNA.US,D,20180228,000000,76.75,77.25,75.3,76.4,97250,0
+USNA.US,D,20180301,000000,76.4,76.55,75.2,75.95,108510,0
+USNA.US,D,20180302,000000,75.6,77.4,75.4,77.2,145759,0
+USNA.US,D,20180305,000000,76.85,80.25,76.85,80.05,128201,0
+USNA.US,D,20180306,000000,80.1,80.1,78.05,78.65,63623,0
+USNA.US,D,20180307,000000,78.55,81.55,78.1,81.15,100994,0
+USNA.US,D,20180308,000000,81,81.9,80.45,81.25,196427,0
+USNA.US,D,20180309,000000,81.5,81.5,80.8,81.15,177905,0
+USNA.US,D,20180312,000000,81,81.15,80.5,80.7,182220,0
+USNA.US,D,20180313,000000,80.9,81.55,80.25,80.45,145906,0
+USNA.US,D,20180314,000000,80.85,82.4,80.75,81.9,107007,0
+USNA.US,D,20180315,000000,82,82.25,81.05,81.9,57790,0
+USNA.US,D,20180316,000000,81.85,83.05,81.75,82.35,83732,0
+USNA.US,D,20180319,000000,82.35,83.05,81.85,81.9,90282,0
+USNA.US,D,20180320,000000,82.05,82.6,81.75,81.9,60956,0
+USNA.US,D,20180321,000000,82.05,83.45,81.8,82.7,83259,0
+USNA.US,D,20180322,000000,82.5,84.4,82.5,82.75,97984,0
+USNA.US,D,20180323,000000,82.9,84.4,82.1,83,133309,0
+USNA.US,D,20180326,000000,84.05,84.4,83,83.1,289473,0
+USNA.US,D,20180327,000000,83.25,84.45,82.35,83.85,107965,0
+USNA.US,D,20180328,000000,83.95,86,83.95,85.25,80360,0
+USNA.US,D,20180329,000000,85.75,87.5,85.55,85.9,159061,0
+USNA.US,D,20180402,000000,85.9,87.1,85.6,85.8,157477,0
+USNA.US,D,20180403,000000,86.45,91.15,86.4,91.05,221986,0
+USNA.US,D,20180404,000000,90.9,93,89.75,92.65,183727,0
+USNA.US,D,20180405,000000,93,94.4,92.35,93.2,186903,0
+USNA.US,D,20180406,000000,92.86,94.2499,92.1,93.3,234136,0
+USNA.US,D,20180409,000000,93.84,94.9,93.25,93.8,154911,0
+USNA.US,D,20180410,000000,94.85,96,94.1,95.6,143832,0
+USNA.US,D,20180411,000000,95.65,97.2,95.355,96.9,127895,0
+USNA.US,D,20180412,000000,97.3,97.625,96.75,96.75,120918,0
+USNA.US,D,20180413,000000,97,97.5,96.05,96.55,96651,0
+USNA.US,D,20180416,000000,96.85,98.7,96.5,98.35,112256,0
+USNA.US,D,20180417,000000,98.7,100,98.55,99.45,122207,0
+USNA.US,D,20180418,000000,100,100.4,99.5,100,147863,0
+USNA.US,D,20180419,000000,100.25,100.25,99.1,99.65,113922,0
+USNA.US,D,20180420,000000,99.45,100.585,99.248,100.35,104269,0
+USNA.US,D,20180423,000000,100.35,100.35,95.7,95.75,325455,0
+USNA.US,D,20180424,000000,95.35,96.95,95.05,96.05,247144,0
+USNA.US,D,20180425,000000,100.05,110.3,99.8,106.85,595566,0
+USNA.US,D,20180426,000000,106.65,107.4,103.95,104.2,303638,0
+USNA.US,D,20180427,000000,104.4,106.7,104.3,105.65,150295,0
+USNA.US,D,20180430,000000,106.1,106.238,105.1,105.55,207899,0
+USNA.US,D,20180501,000000,105.85,106.65,105.1,106.5,185854,0
+USNA.US,D,20180502,000000,106.05,106.45,105.3,105.7,211340,0
+USNA.US,D,20180503,000000,105.85,107.75,105.5,107.55,214437,0
+USNA.US,D,20180504,000000,107.2,110.25,107.2,108.7,190409,0
+USNA.US,D,20180507,000000,109.55,110.95,109,110.65,103073,0
+USNA.US,D,20180508,000000,110.9,112.3,110.75,111.65,139279,0
+USNA.US,D,20180509,000000,111.95,112.15,111.4,111.55,130602,0
+USNA.US,D,20180510,000000,111.65,112,110.95,111,130942,0
+USNA.US,D,20180511,000000,111.2,112,111.1,111.65,131365,0
+USNA.US,D,20180514,000000,111.85,113.65,111.675,112.9,117159,0
+USNA.US,D,20180515,000000,113,113.211,111.75,112.55,107380,0
+USNA.US,D,20180516,000000,112,114.3,112,114.2,111287,0
+USNA.US,D,20180517,000000,114.3,118.1,113.95,117.55,150420,0
+USNA.US,D,20180518,000000,117.85,119,117,118.25,168652,0
+USNA.US,D,20180521,000000,118.75,120.1,118.5,118.9,130310,0
+USNA.US,D,20180522,000000,119.05,121.15,118.6,119.05,124208,0
+USNA.US,D,20180523,000000,119.4,121,119.3,119.6,150183,0
+USNA.US,D,20180524,000000,119,119.1,116.7,117,227739,0
+USNA.US,D,20180525,000000,116.75,117,112.45,112.6,493584,0
+USNA.US,D,20180529,000000,112.55,116.15,112.4,114.35,603615,0
+USNA.US,D,20180530,000000,114.95,117.65,114.9,117,411429,0
+USNA.US,D,20180531,000000,117.25,117.85,116.15,117,289027,0
+USNA.US,D,20180601,000000,117.15,117.35,113.45,114.95,244824,0
+USNA.US,D,20180604,000000,115.5,118.85,115.5,118.2,232335,0
+USNA.US,D,20180605,000000,117.45,119.1,117.25,117.45,164074,0
+USNA.US,D,20180606,000000,117.35,119.15,117.16,118.4,142390,0
+USNA.US,D,20180607,000000,118.45,118.9,116.55,117,122300,0
+USNA.US,D,20180608,000000,117,119.15,117,118.2,165014,0
+USNA.US,D,20180611,000000,118.1,118.45,116.65,116.7,127713,0
+USNA.US,D,20180612,000000,117,118.55,116.15,117.9,170486,0
+USNA.US,D,20180613,000000,118,118.7,117.05,117.45,111463,0
+USNA.US,D,20180614,000000,117.6,120,116.7,118.55,178728,0
+USNA.US,D,20180615,000000,118.55,119.4,117.725,118.35,173972,0
+USNA.US,D,20180618,000000,117.85,119.2,117.35,118.95,119698,0
+USNA.US,D,20180619,000000,118.1,118.65,117.45,118.25,96859,0
+USNA.US,D,20180620,000000,119.2,119.3,118.206,118.6,92565,0
+USNA.US,D,20180621,000000,118.35,118.7,115.225,115.8,107058,0
+USNA.US,D,20180622,000000,116.25,117.45,114.9,115.45,351719,0
+USNA.US,D,20180625,000000,115.3,116.4,112.95,114.45,139670,0
+USNA.US,D,20180626,000000,114.35,118.75,114.05,117.1,175571,0
+USNA.US,D,20180627,000000,117.5,117.5,115,115.15,184796,0
+USNA.US,D,20180628,000000,115.25,116.2,114.9,115.7,141053,0
+USNA.US,D,20180629,000000,116.5,116.65,115.2,115.3,91343,0
+USNA.US,D,20180702,000000,115.25,115.6,114.35,115.45,116873,0
+USNA.US,D,20180703,000000,115.55,116,114.8,115,56937,0
+USNA.US,D,20180705,000000,115.45,115.6,114.4,114.8,130638,0
+USNA.US,D,20180706,000000,114.65,117.4,114.05,116.25,199976,0
+USNA.US,D,20180709,000000,115.9,116,113.85,115,199858,0
+USNA.US,D,20180710,000000,115.35,116.825,114.8,115.65,204464,0
+USNA.US,D,20180711,000000,115.2,115.7,111.225,111.55,193302,0
+USNA.US,D,20180712,000000,111.65,112.5,106.975,110.4,587602,0
+USNA.US,D,20180713,000000,110.45,110.85,107.35,108.7,261554,0
+USNA.US,D,20180716,000000,108.7,109.7,107.6,108.5,411866,0
+USNA.US,D,20180717,000000,108.15,110.85,108.15,109.7,199620,0
+USNA.US,D,20180718,000000,109.8,110.15,108.1,109.95,249678,0
+USNA.US,D,20180719,000000,109.75,111.45,109.1,111.3,206998,0
+USNA.US,D,20180720,000000,111.6,111.8,109.85,110.8,198475,0
+USNA.US,D,20180723,000000,110.85,110.95,109.7,110,207690,0
+USNA.US,D,20180724,000000,110.5,110.95,108.9,109.15,162625,0
+USNA.US,D,20180725,000000,123.6,137.95,123.6,136.25,720286,0
+USNA.US,D,20180726,000000,136,136,130.15,133.25,390310,0
+USNA.US,D,20180727,000000,133.5,133.5,130,130.8,217041,0
+USNA.US,D,20180730,000000,131.1,132.325,129.625,131.95,261658,0
+USNA.US,D,20180731,000000,131.8,132.35,130.15,132.25,468558,0
+USNA.US,D,20180801,000000,132.25,132.25,126.7,127.2,211464,0
+USNA.US,D,20180802,000000,127.4,131.8,127.3,131.4,156192,0
+USNA.US,D,20180803,000000,131.35,132.5,129.25,130.8,320200,0
+USNA.US,D,20180806,000000,131.35,131.9,129.75,131.15,420258,0
+USNA.US,D,20180807,000000,131.9,132.25,129.1,130,193756,0
+USNA.US,D,20180808,000000,129.8,132,128.646,131.55,252857,0
+USNA.US,D,20180809,000000,131.55,131.9,129.75,129.85,263528,0
+USNA.US,D,20180810,000000,129.65,131.7,129.2,129.75,198719,0
+USNA.US,D,20180813,000000,129.75,130.6,126.4,126.8,187004,0
+USNA.US,D,20180814,000000,127.6,129.75,127.25,129.6,195681,0
+USNA.US,D,20180815,000000,128.9,129.35,127.25,129,126267,0
+USNA.US,D,20180816,000000,129.65,130.3,128.25,128.9,109108,0
+USNA.US,D,20180817,000000,128.8,129.9,128.1,129.5,129321,0
+USNA.US,D,20180820,000000,130,131.95,128.65,131.7,82651,0
+USNA.US,D,20180821,000000,132.2,132.25,131.05,131.3,242844,0
+USNA.US,D,20180822,000000,131.55,132.25,130.8,131.45,71566,0
+USNA.US,D,20180823,000000,131.05,131.8,130.2,130.85,83639,0
+USNA.US,D,20180824,000000,131.2,133.325,131,132.65,77686,0
+USNA.US,D,20180827,000000,133.1,134.3,132.5,132.85,75751,0
+USNA.US,D,20180828,000000,133.95,134.65,133.5,133.85,89986,0
+USNA.US,D,20180829,000000,134.1,134.4,132.1,132.3,70754,0
+USNA.US,D,20180830,000000,132.35,132.35,130.6,131.55,74371,0
+USNA.US,D,20180831,000000,131.35,132.95,131.1,131.95,99368,0
+USNA.US,D,20180904,000000,129,130.7,126.35,127,231569,0
+USNA.US,D,20180905,000000,126,126.717,124.85,125.95,154917,0
+USNA.US,D,20180906,000000,126,126.2,122.75,124.75,129727,0
+USNA.US,D,20180907,000000,124.65,125.8,123.25,123.5,128595,0
+USNA.US,D,20180910,000000,124,126.2,123.734,125.1,148897,0
+USNA.US,D,20180911,000000,125.1,128.6,125,128.15,134701,0
+USNA.US,D,20180912,000000,128.3,130.4,128.3,129.85,129927,0
+USNA.US,D,20180913,000000,129.85,130.6,128,129.75,116946,0
+USNA.US,D,20180914,000000,129.75,130.85,127.2,127.2,118602,0
+USNA.US,D,20180917,000000,127.55,127.55,123.85,123.95,82546,0
+USNA.US,D,20180918,000000,124.85,125.65,124.1,124.1,123807,0
+USNA.US,D,20180919,000000,124,124.4,118,119.35,159766,0
+USNA.US,D,20180920,000000,120,121.95,118.2,121.8,169479,0
+USNA.US,D,20180921,000000,121.8,122.55,119.1,119.25,239851,0
+USNA.US,D,20180924,000000,119.4,123.025,119.4,122.35,118293,0
+USNA.US,D,20180925,000000,122.45,122.85,120.95,121.2,120606,0
+USNA.US,D,20180926,000000,121.05,122.15,120.4,120.85,93000,0
+USNA.US,D,20180927,000000,121.1,122.1,119.95,121.15,70472,0
+USNA.US,D,20180928,000000,121.1,122.6,120.3,120.55,93987,0
+USNA.US,D,20181001,000000,120.55,120.7,119.41,119.63,120123,0
+USNA.US,D,20181002,000000,119.51,120.995,117.56,117.75,87605,0
+USNA.US,D,20181003,000000,118.2,118.65,116.22,117.92,63287,0
+USNA.US,D,20181004,000000,117.49,117.49,114.61,115.47,87841,0
+USNA.US,D,20181005,000000,115,117.32,112.8,113.52,107199,0
+USNA.US,D,20181008,000000,113.54,113.54,110.55,112.56,72082,0
+USNA.US,D,20181009,000000,112.48,113.13,109.065,109.84,118869,0
+USNA.US,D,20181010,000000,109.48,110.38,107.53,107.73,118239,0
+USNA.US,D,20181011,000000,107.55,108.59,105.326,105.49,118885,0
+USNA.US,D,20181012,000000,106.72,108.72,105.69,108,201124,0
+USNA.US,D,20181015,000000,108,109.755,107.8,109.16,129712,0
+USNA.US,D,20181016,000000,109.55,111.13,107.54,107.8,96538,0
+USNA.US,D,20181017,000000,107.6,108.126,105.93,106.75,105665,0
+USNA.US,D,20181018,000000,106.55,106.67,103.295,104.01,107929,0
+USNA.US,D,20181019,000000,104.56,107.42,103.94,104.39,136382,0
+USNA.US,D,20181022,000000,104.62,106.03,102.91,105.72,124029,0
+USNA.US,D,20181023,000000,104.73,106.96,103.43,105.42,130009,0
+USNA.US,D,20181024,000000,111.78,112.99,96.48,109.46,690877,0
+USNA.US,D,20181025,000000,113.65,114.63,110.67,112.41,244539,0
+USNA.US,D,20181026,000000,111.57,112.78,107.71,108.59,197878,0
+USNA.US,D,20181029,000000,109.99,112.5,109.53,110.4,173913,0
+USNA.US,D,20181030,000000,110,117.59,110,116.78,157218,0
+USNA.US,D,20181031,000000,117.52,119.41,116.63,117.02,254184,0
+USNA.US,D,20181101,000000,117.02,117.3,111.545,112.51,224024,0
+USNA.US,D,20181102,000000,112.88,114.85,111.84,112.59,135286,0
+USNA.US,D,20181105,000000,112.91,116,112.62,115.06,261367,0
+USNA.US,D,20181106,000000,115,117.84,114.01,117.51,161901,0
+USNA.US,D,20181107,000000,118,119.35,115.72,118.99,255670,0
+USNA.US,D,20181108,000000,118.37,119.5,115.04,116.73,197394,0
+USNA.US,D,20181109,000000,116.5,120.18,115.91,119.56,303824,0
+USNA.US,D,20181112,000000,119.55,120.53,119,119.77,147262,0
+USNA.US,D,20181113,000000,120.66,121.27,119.17,120.25,81186,0
+USNA.US,D,20181114,000000,120.98,121.72,119.27,119.64,134120,0
+USNA.US,D,20181115,000000,119.55,120.97,118.8,120.77,132921,0
+USNA.US,D,20181116,000000,120.37,123.25,119.59,120.29,137991,0
+USNA.US,D,20181119,000000,120.44,120.9,119.01,119.97,130206,0
+USNA.US,D,20181120,000000,118.73,121.3,115.03,119.78,156436,0
+USNA.US,D,20181121,000000,120.33,121.77,118.885,119.43,156258,0
+USNA.US,D,20181123,000000,118.31,120.45,118.31,119.54,63985,0
+USNA.US,D,20181126,000000,119.39,120.78,119.14,119.92,148947,0
+USNA.US,D,20181127,000000,119.96,120.585,119.62,120.24,88793,0
+USNA.US,D,20181128,000000,120.6,121.5,119.86,120.96,94102,0
+USNA.US,D,20181129,000000,120.7,121.99,120.09,121.26,97691,0
+USNA.US,D,20181130,000000,121.37,122.39,120.89,122.38,107612,0
+USNA.US,D,20181203,000000,123,123,120.02,120.99,108699,0
+USNA.US,D,20181204,000000,121.35,121.59,119.1,119.3,250255,0
+USNA.US,D,20181206,000000,118.3,120.88,116,120.74,224878,0
+USNA.US,D,20181207,000000,120.77,121.15,119.68,120.09,173370,0
+USNA.US,D,20181210,000000,120.15,120.51,118.62,120.18,142777,0
+USNA.US,D,20181211,000000,121,121.534,119.7,121.27,115288,0
+USNA.US,D,20181212,000000,122.47,125.61,121.405,124.67,146746,0
+USNA.US,D,20181213,000000,125.05,125.216,122.05,122.93,98198,0
+USNA.US,D,20181214,000000,122.25,124.51,120.22,120.75,89256,0
+USNA.US,D,20181217,000000,120.64,121.07,116.635,117.08,165631,0
+USNA.US,D,20181218,000000,117.5,120.15,116.054,119.42,151780,0
+USNA.US,D,20181219,000000,119.71,119.71,113.8,114.21,128814,0
+USNA.US,D,20181220,000000,113.79,116.14,112,115.07,135432,0
+USNA.US,D,20181221,000000,114.77,117.75,113.453,113.98,201153,0
+USNA.US,D,20181224,000000,113.41,113.41,109.95,109.95,53808,0
+USNA.US,D,20181226,000000,110.11,113.48,109.12,113.29,72392,0
+USNA.US,D,20181227,000000,111.9,115.4,110.28,115.3,91630,0
+USNA.US,D,20181228,000000,115.47,116.625,114.51,114.96,73456,0
+USNA.US,D,20181231,000000,116.02,118.18,115.39,117.73,102229,0
+USNA.US,D,20190102,000000,117,117.74,115.58,116.55,83079,0
+USNA.US,D,20190103,000000,115.97,116.634,112.18,112.35,93588,0
+USNA.US,D,20190104,000000,114.07,116.4,112.67,116.4,110961,0
+USNA.US,D,20190107,000000,116.33,117.08,115.11,116.25,137696,0
+USNA.US,D,20190108,000000,117.01,117.45,112.06,114.12,124777,0
+USNA.US,D,20190109,000000,114.38,115.97,113.05,114.8,187541,0
+USNA.US,D,20190110,000000,113.89,116.08,112.05,115.24,59001,0
+USNA.US,D,20190111,000000,114.63,116.67,114.41,114.93,90437,0
+USNA.US,D,20190114,000000,114.47,115.545,113.07,114.1,75943,0
+USNA.US,D,20190115,000000,113.99,118.4,113.95,118.01,103690,0
+USNA.US,D,20190116,000000,118,118.14,115.94,117,71595,0
+USNA.US,D,20190117,000000,116.55,117.95,115.62,116.63,69000,0
+USNA.US,D,20190118,000000,117.35,119.37,117.21,118.97,115544,0
+USNA.US,D,20190122,000000,115.53,118.88,114.23,115.53,73219,0
+USNA.US,D,20190123,000000,116.28,117.23,113.45,115.85,92366,0
+USNA.US,D,20190124,000000,115.6,115.745,113.28,114.84,61697,0
+USNA.US,D,20190125,000000,115.21,116.04,114.28,114.45,64353,0
+USNA.US,D,20190128,000000,113.68,115.41,113.26,114.64,104594,0
+USNA.US,D,20190129,000000,114.64,116.66,113.73,115.46,114885,0
+USNA.US,D,20190130,000000,115.68,116.22,114.58,114.91,104444,0
+USNA.US,D,20190131,000000,114.62,118.57,114,117.1,155826,0
+USNA.US,D,20190201,000000,116.94,117.1,113.84,114.21,157884,0
+USNA.US,D,20190204,000000,114.22,117.05,113.665,116.06,136021,0
+USNA.US,D,20190205,000000,116.65,119.19,116.65,117.19,106276,0
+USNA.US,D,20190206,000000,104.51,106.96,100.22,102.81,518001,0
+USNA.US,D,20190207,000000,101.54,106.13,100.7,103.75,212662,0
+USNA.US,D,20190208,000000,103.14,108.8,103.14,108.51,162868,0
+USNA.US,D,20190211,000000,108.51,112.39,108.255,110.6,193195,0
+USNA.US,D,20190212,000000,111.52,113.63,110.961,113.4,203926,0
+USNA.US,D,20190213,000000,113.04,113.73,108.25,109.02,182191,0
+USNA.US,D,20190214,000000,108.64,108.9,106.46,106.86,170837,0
+USNA.US,D,20190215,000000,107.4,107.4,104.67,105.04,241105,0
+USNA.US,D,20190219,000000,105.03,106.34,104.4,105.74,210920,0
+USNA.US,D,20190220,000000,105.76,106.28,98.86,99.47,437388,0
+USNA.US,D,20190221,000000,99.71,103.45,99.71,103.39,250599,0
+USNA.US,D,20190222,000000,102.8,105.605,102.7,103.56,185138,0
+USNA.US,D,20190225,000000,103.84,103.84,100.82,100.9,167578,0
+USNA.US,D,20190226,000000,100.78,102.01,99.225,99.88,335814,0
+USNA.US,D,20190227,000000,99.29,101.145,97.84,98.32,248385,0
+USNA.US,D,20190228,000000,98.15,100.53,98.15,98.5,307390,0
+USNA.US,D,20190301,000000,98.72,99.46,96.74,98.09,287559,0
+USNA.US,D,20190304,000000,98.32,101.04,98.32,99.82,286977,0
+USNA.US,D,20190305,000000,99.66,100.201,97.86,99.02,139013,0
+USNA.US,D,20190306,000000,99.18,100.36,96.85,97.46,250139,0
+USNA.US,D,20190307,000000,97.46,97.53,94.81,95,234548,0
+USNA.US,D,20190308,000000,95.05,95.59,93.22,94.99,274462,0
+USNA.US,D,20190311,000000,94.75,96.02,94.33,95.6,117393,0
+USNA.US,D,20190312,000000,95.68,96.5445,93.67,93.95,159294,0
+USNA.US,D,20190313,000000,93.94,94.65,93.055,94,212245,0
+USNA.US,D,20190314,000000,93.77,94.385,92.1,92.38,185828,0
+USNA.US,D,20190315,000000,92.41,93.635,91.44,92.02,269906,0
+USNA.US,D,20190318,000000,92,92.545,89.75,91.31,248488,0
+USNA.US,D,20190319,000000,91.27,92.625,90.08,91.41,158054,0
+USNA.US,D,20190320,000000,91.24,91.69,85.89,87.24,454853,0
+USNA.US,D,20190321,000000,87.2,89.85,86.43,88.4,206763,0
+USNA.US,D,20190322,000000,88.09,89.11,85.78,86.2,175857,0
+USNA.US,D,20190325,000000,85.87,87.52,84.34,86.94,161028,0
+USNA.US,D,20190326,000000,85.73,88.6,85.61,86.68,177369,0
+USNA.US,D,20190327,000000,86.13,86.61,83.89,84.13,153284,0
+USNA.US,D,20190328,000000,84.16,85.32,83.05,83.3,184303,0
+USNA.US,D,20190329,000000,83.6,84.2,83,83.87,153319,0
+USNA.US,D,20190401,000000,84,84.7,83.295,84.48,155876,0
+USNA.US,D,20190402,000000,84.68,85.0199,83.7,84.15,186461,0
+USNA.US,D,20190403,000000,76.68,82.6,75.27,81.25,919189,0
+USNA.US,D,20190404,000000,81.56,83.19,81.26,82.67,194041,0
+USNA.US,D,20190405,000000,82.71,84.96,82.71,84.2,278191,0
+USNA.US,D,20190408,000000,83.87,86.05,83.76,85.59,194687,0
+USNA.US,D,20190409,000000,85.24,87.44,85.24,85.52,217523,0
+USNA.US,D,20190410,000000,85.74,87.72,85.31,87.49,227972,0
+USNA.US,D,20190411,000000,87.6,88.15,85.58,86.72,219834,0
+USNA.US,D,20190412,000000,86.93,87.17,84.54,85.08,162993,0
+USNA.US,D,20190415,000000,84.9,86.4501,84.5,84.72,185030,0
+USNA.US,D,20190416,000000,85.12,85.97,82.75,84.38,179923,0
+USNA.US,D,20190417,000000,84.33,84.33,82,83.32,198222,0
+USNA.US,D,20190418,000000,83.19,83.4,81.7,82.36,129618,0
+USNA.US,D,20190422,000000,82.31,82.31,80.26,81.79,106277,0
+USNA.US,D,20190423,000000,81.81,83.45,81.2,82.39,135214,0
+USNA.US,D,20190424,000000,82.49,83.07,81.39,81.62,138763,0
+USNA.US,D,20190425,000000,81.46,82.24,80.66,80.85,114736,0
+USNA.US,D,20190426,000000,80.89,83.21,80.74,82.92,104250,0
+USNA.US,D,20190429,000000,83.06,83.99,82.21,83.52,148118,0
+USNA.US,D,20190430,000000,83.98,85.29,83.3,83.46,242458,0
+USNA.US,D,20190501,000000,86.5,93.43,86.01,91.34,635428,0
+USNA.US,D,20190502,000000,91.58,92.5875,86.5,86.84,287635,0
+USNA.US,D,20190503,000000,87.51,88.83,85,85.33,191493,0
+USNA.US,D,20190506,000000,84.3,87.23,84.11,86.65,245024,0
+USNA.US,D,20190507,000000,85.57,86.6292,84.2,85.65,242710,0
+USNA.US,D,20190508,000000,85.55,86.14,84.9625,85.92,286598,0
+USNA.US,D,20190509,000000,85.23,85.935,84.61,85.04,462778,0
+USNA.US,D,20190510,000000,84.67,84.67,79.9,81.52,346314,0
+USNA.US,D,20190513,000000,80.42,80.72,78.67,79.72,214036,0
+USNA.US,D,20190514,000000,79.86,80.19,78.36,79.12,225548,0
+USNA.US,D,20190515,000000,78.56,80.03,78.43,79.5,205623,0
+USNA.US,D,20190516,000000,79.77,80.36,79.36,79.54,174414,0
+USNA.US,D,20190517,000000,79.22,80.12,75.4,75.53,507111,0
+USNA.US,D,20190520,000000,75.15,77.05,75.09,75.79,154388,0
+USNA.US,D,20190521,000000,76.26,77.09,75.58,75.78,274653,0
+USNA.US,D,20190522,000000,75.78,76.4,75.11,75.63,268732,0
+USNA.US,D,20190523,000000,75.15,76.04,73.38,73.7,179236,0
+USNA.US,D,20190524,000000,73.9,75.06,73.385,73.92,245050,0
+USNA.US,D,20190528,000000,73.78,74.98,72.8,72.84,210853,0
+USNA.US,D,20190529,000000,72.22,74.2487,71.53,73.3,376879,0
+USNA.US,D,20190530,000000,73.09,74.22,71.94,72.75,183879,0
+USNA.US,D,20190531,000000,72.19,72.38,69.58,70.78,276303,0
+USNA.US,D,20190603,000000,70.47,73.96,70.1016,73.22,232246,0
+USNA.US,D,20190604,000000,73.58,76.23,73.49,75.5,265557,0
+USNA.US,D,20190605,000000,75.97,76.3,74.22,74.62,352826,0
+USNA.US,D,20190606,000000,74.62,75.33,73.72,74.49,303896,0
+USNA.US,D,20190607,000000,74.9,76,73.82,74.08,170354,0
+USNA.US,D,20190610,000000,74.11,75.505,74.11,75.03,139783,0
+USNA.US,D,20190611,000000,75.65,76.91,75.09,75.47,170427,0
+USNA.US,D,20190612,000000,75.3,76.56,72.35,73.72,157247,0
+USNA.US,D,20190613,000000,73.73,74.8,72.86,73.88,218315,0
+USNA.US,D,20190614,000000,74.19,75.12,73.475,74.45,109728,0
+USNA.US,D,20190617,000000,74.32,74.82,71.84,72.28,117959,0
+USNA.US,D,20190618,000000,73.01,74.88,72.025,74.46,154883,0
+USNA.US,D,20190619,000000,74.28,74.465,71.35,72.03,215943,0
+USNA.US,D,20190620,000000,72.52,72.88,71.61,71.65,105885,0
+USNA.US,D,20190621,000000,71.48,73.59,70.02,72.95,206651,0
+USNA.US,D,20190624,000000,72.96,74.37,72.16,72.34,129353,0
+USNA.US,D,20190625,000000,77.65,81.19,76.7805,77.82,1064089,0
+USNA.US,D,20190626,000000,77.83,78.86,76.34,77.36,586926,0
+USNA.US,D,20190627,000000,77.09,77.61,75.21,76.68,580445,0
+USNA.US,D,20190628,000000,76.83,80.5,76.31,79.43,2963941,0
+USNA.US,D,20190701,000000,79.95,80.51,75.93,76.74,736348,0
+USNA.US,D,20190702,000000,76.83,78.4998,76.14,76.72,265012,0
+USNA.US,D,20190703,000000,63.39,64.99,61.26,61.8,1988413,0
+USNA.US,D,20190705,000000,61.85,62.95,61.31,61.53,674321,0
+USNA.US,D,20190708,000000,61.6,62.98,60.96,62.03,471634,0
+USNA.US,D,20190709,000000,61.67,62.31,59.75,60.03,508200,0
+USNA.US,D,20190710,000000,59.92,60.97,59.92,60.68,303531,0
+USNA.US,D,20190711,000000,60.83,60.83,58.3,58.92,355018,0
+USNA.US,D,20190712,000000,58.91,60.08,58.7238,59.73,264908,0
+USNA.US,D,20190715,000000,59.71,60.08,58.7,59.46,240467,0
+USNA.US,D,20190716,000000,59.46,62.71,59.44,61.95,363814,0
+USNA.US,D,20190717,000000,60.96,62.45,59.175,60.51,420343,0
+USNA.US,D,20190718,000000,60.37,63.2,60.21,62.62,341587,0
+USNA.US,D,20190719,000000,62.63,64.31,62.58,62.65,261130,0
+USNA.US,D,20190722,000000,62.81,63.02,61.61,62.82,188077,0
+USNA.US,D,20190723,000000,62.75,64.7,62.59,63.05,306686,0
+USNA.US,D,20190724,000000,63,65.48,60.45,63,492882,0
+USNA.US,D,20190725,000000,63.75,66.31,63.2038,65.45,342913,0
+USNA.US,D,20190726,000000,65.54,67.88,65.41,66.68,385616,0
+USNA.US,D,20190729,000000,66.47,67.5,65.49,67.02,305056,0
+USNA.US,D,20190730,000000,66.92,69.8864,66.92,69.18,396946,0
+USNA.US,D,20190731,000000,69.04,70.65,67.27,68.05,373235,0
+USNA.US,D,20190801,000000,67.95,71.08,67.95,68.53,309845,0
+USNA.US,D,20190802,000000,68.35,69.35,66.99,68.35,381257,0
+USNA.US,D,20190805,000000,67.43,67.43,65.3,65.78,335083,0
+USNA.US,D,20190806,000000,68.24,68.6,65.67,68.24,260814,0
+USNA.US,D,20190807,000000,67.67,68.905,67.185,67.93,307085,0
+USNA.US,D,20190808,000000,67.93,69.57,67.78,69.02,267283,0
+USNA.US,D,20190809,000000,68.87,69.55,67.03,67.06,303127,0
+USNA.US,D,20190812,000000,66.92,69.23,66.5,69.07,216505,0
+USNA.US,D,20190813,000000,68.98,71.3569,68.735,69.38,256938,0
+USNA.US,D,20190814,000000,68.62,68.64,66.86,67.05,171584,0
+USNA.US,D,20190815,000000,67.48,67.7,64.87,65.22,173783,0
+USNA.US,D,20190816,000000,65.66,67.605,65.11,67.41,116967,0
+USNA.US,D,20190819,000000,68.19,68.38,66.965,68.1,115899,0
+USNA.US,D,20190820,000000,68.03,68.28,66.37,66.99,128216,0
+USNA.US,D,20190821,000000,67.35,67.62,66.49,67.49,92539,0
+USNA.US,D,20190822,000000,66.78,67.24,65.87,66.37,145184,0
+USNA.US,D,20190823,000000,66.07,67.16,63.79,64.29,231715,0
+USNA.US,D,20190826,000000,64.82,65.56,63.82,65.55,153108,0
+USNA.US,D,20190827,000000,65.96,66.45,64.94,65.4,107642,0
+USNA.US,D,20190828,000000,65.32,66.57,65.14,66.25,110492,0
+USNA.US,D,20190829,000000,66.7,67.5,66,67.01,112481,0
+USNA.US,D,20190830,000000,67.47,68.12,66.875,67.97,91801,0
+USNA.US,D,20190903,000000,67.58,68.77,67.29,68.64,136216,0
+USNA.US,D,20190904,000000,69.24,69.47,67.46,68.32,186305,0
+USNA.US,D,20190905,000000,68.79,70.9,68.7,70.15,229098,0
+USNA.US,D,20190906,000000,70.71,70.74,68.4,70.27,119511,0
+USNA.US,D,20190909,000000,70.05,71.54,69.9,71.43,150656,0
+USNA.US,D,20190910,000000,71.2,72.89,70.42,72.81,174689,0
+USNA.US,D,20190911,000000,72.81,74.55,72.32,74.27,161109,0
+USNA.US,D,20190912,000000,74.43,74.43,71.34,71.99,198776,0
+USNA.US,D,20190913,000000,72.18,72.96,71.27,71.72,141304,0
+USNA.US,D,20190916,000000,71.55,72.79,70.4,72.06,152501,0
+USNA.US,D,20190917,000000,71.65,71.78,70.09,71.33,111821,0
+USNA.US,D,20190918,000000,71.58,71.585,69.06,69.76,150670,0
+USNA.US,D,20190919,000000,70.45,70.76,69.32,69.39,171479,0
+USNA.US,D,20190920,000000,69.3,69.59,67.21,68.83,369115,0
+USNA.US,D,20190923,000000,68.83,70.06,67.76,67.95,145779,0
+USNA.US,D,20190924,000000,68.37,69.54,67.79,68.85,184650,0
+USNA.US,D,20190925,000000,68.52,72.09,68.46,71.79,179047,0
+USNA.US,D,20190926,000000,71.36,72,70.5,71.31,182320,0
+USNA.US,D,20190927,000000,71.09,71.9,68.38,69.18,146995,0
+USNA.US,D,20190930,000000,69.08,69.54,68.29,68.39,122337,0
+USNA.US,D,20191001,000000,68.42,70.15,68.01,68.56,219411,0
+USNA.US,D,20191002,000000,68.55,69.845,66.91,67.18,330090,0
+USNA.US,D,20191003,000000,67.21,68.59,66.54,68.24,206009,0
+USNA.US,D,20191004,000000,68.5,69,67.42,68.29,159862,0
+USNA.US,D,20191007,000000,68.22,69.2,67.6,69.09,172437,0
+USNA.US,D,20191008,000000,68.48,68.48,66.03,66.23,190171,0
+USNA.US,D,20191009,000000,66.81,68.5,66.4,67.34,184301,0
+USNA.US,D,20191010,000000,67.59,70.29,67.32,69.33,154392,0
+USNA.US,D,20191011,000000,70,71.25,68,68.4,143283,0
+USNA.US,D,20191014,000000,68.12,69.02,66.9,68.68,179544,0
+USNA.US,D,20191015,000000,69.03,70.29,68.3,68.96,156239,0
+USNA.US,D,20191016,000000,68.9,70.32,68.51,70.15,143723,0
+USNA.US,D,20191017,000000,70.47,71.5,70.13,70.51,105037,0
+USNA.US,D,20191018,000000,70.24,70.34,68.39,69.64,109388,0
+USNA.US,D,20191021,000000,70.15,70.59,69.24,69.9,96963,0
+USNA.US,D,20191022,000000,70.18,72.97,69.6,72.62,164726,0
+USNA.US,D,20191023,000000,74.53,80.71,73,77.92,394920,0
+USNA.US,D,20191024,000000,77.77,78.14,73.38,74.41,220439,0
+USNA.US,D,20191025,000000,74.09,75.82,72.99,73.24,141516,0
+USNA.US,D,20191028,000000,73.47,74.82,73.47,74.18,216147,0
+USNA.US,D,20191029,000000,73.99,74.94,73.74,74.51,139374,0
+USNA.US,D,20191030,000000,74.8,76.54,73.79,75.33,88943,0
+USNA.US,D,20191031,000000,75.05,75.05,73.33,74.11,80568,0
+USNA.US,D,20191101,000000,74.48,75.285,73.95,74.99,83765,0
+USNA.US,D,20191104,000000,75.3,76.91,75.275,76.75,109642,0
+USNA.US,D,20191105,000000,76.5,76.71,74.68,75.63,157946,0
+USNA.US,D,20191106,000000,75.37,76.36,73.5,75.01,196225,0
+USNA.US,D,20191107,000000,75.4,76.83,75.01,75.28,96267,0
+USNA.US,D,20191108,000000,74.7,75.85,74.12,75.81,65787,0
+USNA.US,D,20191111,000000,75.52,76.44,74.83,75.19,102045,0
+USNA.US,D,20191112,000000,75.38,75.91,74.185,74.39,73762,0
+USNA.US,D,20191113,000000,74.09,74.53,73.336,73.99,75477,0
+USNA.US,D,20191114,000000,74.02,74.61,71.87,72.13,146009,0
+USNA.US,D,20191115,000000,72.66,73.2132,71.26,72.1,91131,0
+USNA.US,D,20191118,000000,71.89,73.12,71.7942,71.85,83388,0
+USNA.US,D,20191119,000000,72.08,72.91,71.69,72.45,82372,0
+USNA.US,D,20191120,000000,72.27,73.04,71.165,71.32,80427,0
+USNA.US,D,20191121,000000,71.3,71.54,70.89,71.14,90895,0
+USNA.US,D,20191122,000000,71.43,73.27,71.07,72.04,76870,0
+USNA.US,D,20191125,000000,72.28,74.51,71.88,74.13,106742,0
+USNA.US,D,20191126,000000,74.08,74.63,73.32,73.45,67619,0
+USNA.US,D,20191127,000000,73.89,74.02,73.105,73.75,48201,0
+USNA.US,D,20191129,000000,73.7,74.33,73.15,73.6,48666,0
+USNA.US,D,20191202,000000,73.83,74.41,73.45,73.67,102332,0
+USNA.US,D,20191203,000000,73.11,73.41,72.5,73.11,81130,0
+USNA.US,D,20191204,000000,73.46,74.925,72.95,74.35,166543,0
+USNA.US,D,20191205,000000,74.5,74.87,73.54,74.47,92735,0
+USNA.US,D,20191206,000000,74.87,76.62,74.87,76.32,102666,0
+USNA.US,D,20191209,000000,76.02,76.99,75.98,76.01,77950,0
+USNA.US,D,20191210,000000,75.99,76.86,74.6,75.02,94868,0
+USNA.US,D,20191211,000000,75.06,75.52,74.59,74.91,54272,0
+USNA.US,D,20191212,000000,74.78,77.18,74.78,76.4,97798,0
+USNA.US,D,20191213,000000,76.38,76.63,75.28,75.77,104017,0
+USNA.US,D,20191216,000000,76.38,78.19,76.13,77.55,86261,0
+USNA.US,D,20191217,000000,77.6,77.62,76.03,76.59,101901,0
+USNA.US,D,20191218,000000,77.02,77.87,76.59,77.25,83949,0
+USNA.US,D,20191219,000000,76.73,77.87,76.73,77.74,99756,0
+USNA.US,D,20191220,000000,78.27,79.61,78.23,79.24,384537,0
+USNA.US,D,20191223,000000,79.87,79.88,78.77,79.24,125668,0
+USNA.US,D,20191224,000000,79.06,79.44,78.25,78.61,42925,0
+USNA.US,D,20191226,000000,79,80.13,78.86,80.03,66925,0
+USNA.US,D,20191227,000000,80.39,80.45,79.435,80,64229,0
+USNA.US,D,20191230,000000,80,80,78.28,78.55,113527,0
+USNA.US,D,20191231,000000,78.8,79.52,78.35,78.55,123107,0
+USNA.US,D,20200102,000000,79,79,77.05,77.9,158783,0
+USNA.US,D,20200103,000000,77.26,77.5,76.47,77.09,117507,0
+USNA.US,D,20200106,000000,76.81,78.64,76.47,78.45,145197,0
+USNA.US,D,20200107,000000,78.29,78.99,77.31,77.98,78726,0
+USNA.US,D,20200108,000000,77.96,81.72,77.66,81.45,234831,0
+USNA.US,D,20200109,000000,81.49,81.85,80,81.54,94835,0
+USNA.US,D,20200110,000000,81.54,82.17,81.16,81.35,90602,0
+USNA.US,D,20200113,000000,81.42,81.45,79.105,79.45,77733,0
+USNA.US,D,20200114,000000,79.38,79.93,78.92,79.21,67365,0
+USNA.US,D,20200115,000000,79.26,80.41,79.26,80.1,51349,0
+USNA.US,D,20200116,000000,80.43,81.42,80.11,81.13,55225,0
+USNA.US,D,20200117,000000,81.61,81.71,80.13,81.32,52583,0
+USNA.US,D,20200121,000000,81.14,81.14,79.93,80.43,80768,0
+USNA.US,D,20200122,000000,80.57,80.57,78.89,78.95,58346,0
+USNA.US,D,20200123,000000,78.68,78.94,76.34,76.66,122703,0
+USNA.US,D,20200124,000000,76.91,76.91,73.815,74.28,106082,0
+USNA.US,D,20200127,000000,72.89,72.955,66.81,66.82,279818,0
+USNA.US,D,20200128,000000,66.82,67.19,64.62,65.1,192238,0
+USNA.US,D,20200129,000000,65.01,65.99,64.639,64.7,144394,0
+USNA.US,D,20200130,000000,64.07,65.38,63.66,65.01,157588,0
+USNA.US,D,20200131,000000,64.55,65,61.57,61.7,167260,0
+USNA.US,D,20200203,000000,61.9,65.43,61.7,63.02,211149,0
+USNA.US,D,20200204,000000,64.52,67.19,63.43,65.93,361648,0
+USNA.US,D,20200205,000000,81.96,81.96,75.0468,78.94,565741,0
+USNA.US,D,20200206,000000,78.65,80.99,78.56,80.71,322974,0
+USNA.US,D,20200207,000000,80.06,81,78.37,80.7,206668,0
+USNA.US,D,20200210,000000,80.26,84.02,80,83.52,298337,0
+USNA.US,D,20200211,000000,83.15,83.615,79.2994,79.86,227735,0
+USNA.US,D,20200212,000000,80.99,82.535,80.29,80.5,206837,0
+USNA.US,D,20200213,000000,78.51,79.35,74.99,75.19,352527,0
+USNA.US,D,20200214,000000,75.74,76.06,74.09,75.14,126318,0
+USNA.US,D,20200218,000000,75,75.21,71.59,72.56,278973,0
+USNA.US,D,20200219,000000,73.09,73.345,71.19,71.38,187441,0
+USNA.US,D,20200220,000000,71,72.87,71,71.47,145365,0
+USNA.US,D,20200221,000000,71.26,71.49,69.55,70.46,123741,0
+USNA.US,D,20200224,000000,68.46,69,66.555,67.26,228598,0
+USNA.US,D,20200225,000000,67.69,68.1425,64.86,66.53,307594,0
+USNA.US,D,20200226,000000,66.63,68.99,65.38,65.71,331678,0
+USNA.US,D,20200227,000000,64.66,66.66,63.39,65.07,217476,0
+USNA.US,D,20200228,000000,63.07,66.76,63.07,66.1,379400,0
+USNA.US,D,20200302,000000,66.46,70.35,66.07,70.2,342440,0
+USNA.US,D,20200303,000000,70.26,72.835,69.05,69.38,290420,0
+USNA.US,D,20200304,000000,70.4,75.19,69.87,74.92,186463,0
+USNA.US,D,20200305,000000,73.22,74.17,70.5,72.9,264049,0
+USNA.US,D,20200306,000000,70.9,74.31,70.9,74.03,198208,0
+USNA.US,D,20200309,000000,69.26,72.37,67.2,68.57,315577,0
+USNA.US,D,20200310,000000,70.26,72.06,68.59,70.51,237312,0
+USNA.US,D,20200311,000000,68.93,70.28,67.5,69.88,196550,0
+USNA.US,D,20200312,000000,65.5,69.59,60.52,60.68,344172,0
+USNA.US,D,20200313,000000,63.61,64.875,61,62.23,301293,0
+USNA.US,D,20200316,000000,59.47,60,54.5001,54.89,265782,0
+USNA.US,D,20200317,000000,55.94,57.48,48.21,50,233352,0
+USNA.US,D,20200318,000000,47.48,47.75,43.01,45.78,239208,0
+USNA.US,D,20200319,000000,45.33,52.92,44.01,49.7,261681,0
+USNA.US,D,20200320,000000,50.1,51.43,45.775,47.75,258791,0
+USNA.US,D,20200323,000000,47.62,51.73,45.81,50.31,256003,0
+USNA.US,D,20200324,000000,52.31,56.12,51.09,56.09,182621,0
+USNA.US,D,20200325,000000,56.41,58.09,52.96,56.2,275700,0
+USNA.US,D,20200326,000000,56.72,62.98,56.54,62.39,353094,0
+USNA.US,D,20200327,000000,60.49,61.25,57.39,59.35,203433,0
+USNA.US,D,20200330,000000,59.78,60.97,56.76,57.97,245508,0
+USNA.US,D,20200331,000000,57.53,59.63,57,57.76,232448,0
+USNA.US,D,20200401,000000,56,57.7,55,55.29,174850,0
+USNA.US,D,20200402,000000,55.66,62.87,55.66,62.72,302587,0
+USNA.US,D,20200403,000000,62.7,64.26,61.14,62.38,299641,0
+USNA.US,D,20200406,000000,64.2,70.87,63.79,70.12,366609,0
+USNA.US,D,20200407,000000,72.39,73.96,67.01,69.4,303217,0
+USNA.US,D,20200408,000000,70.14,71,68.01,70.94,143817,0
+USNA.US,D,20200409,000000,72.64,73.82,67.81,68.7,181934,0
+USNA.US,D,20200413,000000,68.76,70.19,66.04,69.45,134407,0
+USNA.US,D,20200414,000000,70.64,70.85,68.34,70.64,141484,0
+USNA.US,D,20200415,000000,68.88,69.95,67.01,67.98,194452,0
+USNA.US,D,20200416,000000,67.72,69.15,67.21,68.45,140870,0
+USNA.US,D,20200417,000000,69.8,69.9,67.09,68.6,224343,0
+USNA.US,D,20200420,000000,67.38,68.89,65.22,66.91,179016,0
+USNA.US,D,20200421,000000,65.79,69.49,65,68.88,222788,0
+USNA.US,D,20200422,000000,75.77,82.65,74.63,78.64,697387,0
+USNA.US,D,20200423,000000,78.71,83.36,78.71,80.97,264989,0
+USNA.US,D,20200424,000000,81.89,84.75,80.94,83.78,277123,0
+USNA.US,D,20200427,000000,83.84,87.9656,83.2284,86.22,235242,0
+USNA.US,D,20200428,000000,87,87,82.58,83.79,245010,0
+USNA.US,D,20200429,000000,85,89.17,83.81,87.64,211905,0
+USNA.US,D,20200430,000000,86.27,90.94,85.71,89.22,192607,0
+USNA.US,D,20200501,000000,87.2,89,84.37,84.53,157503,0
+USNA.US,D,20200504,000000,84.13,85.93,83.73,85.46,219688,0
+USNA.US,D,20200505,000000,86.74,87.88,80.75,82.14,1487093,0
+USNA.US,D,20200506,000000,82.55,85.5,80.95,82.85,413176,0
+USNA.US,D,20200507,000000,84.85,87,84.15,86.7,354896,0
+USNA.US,D,20200508,000000,88.14,89.5,86.41,87.99,232634,0
+USNA.US,D,20200511,000000,88.06,88.78,86.02,86.02,174919,0
+USNA.US,D,20200512,000000,87.06,87.63,82.47,82.61,284985,0
+USNA.US,D,20200513,000000,82.68,84.27,81.815,82.55,194487,0
+USNA.US,D,20200514,000000,81,81,77.07,78.85,191198,0
+USNA.US,D,20200515,000000,78.92,83.17,78.25,82.22,133933,0
+USNA.US,D,20200518,000000,84.36,84.57,81.56,82.76,160776,0
+USNA.US,D,20200519,000000,82.56,84.28,81.39,81.79,110461,0
+USNA.US,D,20200520,000000,83.6,84.5968,82.682,84.25,126343,0
+USNA.US,D,20200521,000000,84.25,84.615,82.65,82.86,105898,0
+USNA.US,D,20200522,000000,83.7,83.86,80.52,81.17,152330,0
+USNA.US,D,20200526,000000,82.58,85.13,82.58,83.6,165236,0
+USNA.US,D,20200527,000000,84.13,84.9,81.98,84.59,240429,0
+USNA.US,D,20200528,000000,85.29,86.36,83.925,84.12,152889,0
+USNA.US,D,20200529,000000,84.64,85.02,83.16,84.72,160480,0
+USNA.US,D,20200601,000000,85,87.04,83.97,86.14,156269,0
+USNA.US,D,20200602,000000,86,86,83.24,83.84,127275,0
+USNA.US,D,20200603,000000,84.79,86.28,83.91,85.97,188472,0
+USNA.US,D,20200604,000000,85.52,86.26,84.5,85.36,116045,0
+USNA.US,D,20200605,000000,86.7,87.79,85.85,85.91,121670,0
+USNA.US,D,20200608,000000,85.89,87.37,83.635,83.79,136126,0
+USNA.US,D,20200609,000000,83.21,84.12,82,82.02,201693,0
+USNA.US,D,20200610,000000,82.25,83.27,80.33,82.87,222345,0
+USNA.US,D,20200611,000000,81.3,83.36,78.42,78.59,236743,0
+USNA.US,D,20200612,000000,80.41,81.33,77.31,79.37,167898,0
+USNA.US,D,20200615,000000,77.64,81.45,76.64,80.78,147922,0
+USNA.US,D,20200616,000000,82.88,82.88,80.83,81.71,172672,0
+USNA.US,D,20200617,000000,82.08,82.705,80.03,80.43,117221,0
+USNA.US,D,20200618,000000,79.8,80.91,78.85,79.19,168854,0
+USNA.US,D,20200619,000000,79.39,79.67,76.16,76.25,355756,0
+USNA.US,D,20200622,000000,76.27,76.91,75.55,76.25,212427,0
+USNA.US,D,20200623,000000,77.1,77.39,75.5,75.51,193116,0
+USNA.US,D,20200624,000000,75.55,75.55,71.24,72,453626,0
+USNA.US,D,20200625,000000,71.78,72.29,69.39,69.75,271618,0
+USNA.US,D,20200626,000000,69.73,69.9445,68.3,68.64,422843,0
+USNA.US,D,20200629,000000,69.19,72.39,69.19,71.56,184739,0
+USNA.US,D,20200630,000000,71.15,73.73,71.15,73.43,226662,0
+USNA.US,D,20200701,000000,73.53,74.58,73.03,74.14,154576,0
+USNA.US,D,20200702,000000,76.8,82.36,76.16,82.3,351588,0
+USNA.US,D,20200706,000000,83.01,83.64,77.69,79.57,280342,0
+USNA.US,D,20200707,000000,78.94,82.22,78.94,81.28,186737,0
+USNA.US,D,20200708,000000,81.51,82.75,81.16,82.64,141865,0
+USNA.US,D,20200709,000000,82.58,82.97,81,82.09,121358,0
+USNA.US,D,20200710,000000,81.85,82.36,81.21,82.29,91012,0
+USNA.US,D,20200713,000000,82.7,85.735,82.7,84.01,165619,0
+USNA.US,D,20200714,000000,83.45,85.11,82.11,85,122854,0
+USNA.US,D,20200715,000000,86.16,87.06,84.64,86.79,166611,0
+USNA.US,D,20200716,000000,87.24,89.515,86.51,88.65,166349,0
+USNA.US,D,20200717,000000,88.65,91.125,88.595,89.91,190780,0
+USNA.US,D,20200720,000000,90.17,91.26,89.5174,91.2,148165,0
+USNA.US,D,20200721,000000,92,92.26,87.39,88.7,257393,0
+USNA.US,D,20200722,000000,87.25,88.44,83.28,85.39,349622,0
+USNA.US,D,20200723,000000,85.96,85.96,82.895,83.36,198558,0
+USNA.US,D,20200724,000000,82.86,83.2,79.67,79.88,137207,0
+USNA.US,D,20200727,000000,79.88,81.99,79.12,81.27,152452,0
+USNA.US,D,20200728,000000,81.27,81.73,80.36,80.8,100139,0
+USNA.US,D,20200729,000000,80.6,82.16,80.6,81.44,91666,0
+USNA.US,D,20200730,000000,80.49,81.87,78.89,81.36,94391,0
+USNA.US,D,20200731,000000,81.27,81.27,78.9,81.18,125889,0
+USNA.US,D,20200803,000000,81.69,81.8416,79.9,81.18,93801,0
+USNA.US,D,20200804,000000,80.69,81.57,79.84,81.41,133724,0
+USNA.US,D,20200805,000000,82.04,83.43,81.71,83.24,85658,0
+USNA.US,D,20200806,000000,83.61,83.79,81.6,82.55,85073,0
+USNA.US,D,20200807,000000,82.73,83.031,81.84,82.54,96583,0
+USNA.US,D,20200810,000000,82.98,82.98,80.905,81.06,56296,0
+USNA.US,D,20200811,000000,82.1,83.66,81.78,82.81,83223,0
+USNA.US,D,20200812,000000,83.69,85.12,82.65,83.84,101580,0
+USNA.US,D,20200813,000000,83.7,83.98,83.01,83.69,48199,0
+USNA.US,D,20200814,000000,83.36,83.4,82.26,83.15,52017,0
+USNA.US,D,20200817,000000,83.49,83.75,82.81,83.52,62097,0
+USNA.US,D,20200818,000000,83.52,83.53,82.7,83.2,72586,0
+USNA.US,D,20200819,000000,83.19,83.19,82.19,82.51,70402,0
+USNA.US,D,20200820,000000,82.22,83.5,81.5646,83.17,86033,0
+USNA.US,D,20200821,000000,82.44,83.675,81.97,82,187951,0
+USNA.US,D,20200824,000000,82.06,82.47,78.66,78.66,143270,0
+USNA.US,D,20200825,000000,78.78,80.83,78.72,80.32,104448,0
+USNA.US,D,20200826,000000,80.06,80.76,79.3,79.34,94443,0
+USNA.US,D,20200827,000000,80.12,80.12,77.8,78.89,79311,0
+USNA.US,D,20200828,000000,78.91,79.51,75.61,78.68,139763,0
+USNA.US,D,20200831,000000,79.03,79.7,78.145,78.41,89688,0
+USNA.US,D,20200901,000000,78.14,78.15,76.25,77.33,111175,0
+USNA.US,D,20200902,000000,77.31,78.49,77.16,77.87,77291,0
+USNA.US,D,20200903,000000,77.58,77.68,75.1112,75.54,127934,0
+USNA.US,D,20200904,000000,76.11,76.2524,73.36,75.32,140143,0
+USNA.US,D,20200908,000000,74.73,75.76,73.59,75.58,95720,0
+USNA.US,D,20200909,000000,76.45,78.03,76.095,77.24,92561,0
+USNA.US,D,20200910,000000,77.31,80.12,77.29,77.71,105204,0
+USNA.US,D,20200911,000000,78.3,79.06,76.69,77.36,80081,0
+USNA.US,D,20200914,000000,77.82,78.15,76.39,76.47,67040,0
+USNA.US,D,20200915,000000,77.26,77.42,75.85,76.22,76116,0
+USNA.US,D,20200916,000000,76.45,76.64,75.03,75.03,85014,0
+USNA.US,D,20200917,000000,74.99,75.31,74.1,74.66,96790,0
+USNA.US,D,20200918,000000,75.2,75.64,74.15,75.37,221569,0
+USNA.US,D,20200921,000000,74.88,75.94,73.87,75.7,124170,0
+USNA.US,D,20200922,000000,76.17,77.17,75.59,76.32,106814,0
+USNA.US,D,20200923,000000,76.44,76.57,74.32,74.37,88576,0
+USNA.US,D,20200924,000000,74.65,75.11,73.36,74.11,96983,0
+USNA.US,D,20200925,000000,73.9,75.07,73.08,74.75,109502,0
+USNA.US,D,20200928,000000,75.25,75.25,74.03,74.24,85673,0
+USNA.US,D,20200929,000000,74.56,74.56,72.025,72.39,153126,0
+USNA.US,D,20200930,000000,72.24,74.83,72.24,73.65,156568,0
+USNA.US,D,20201001,000000,73.8,75.3,73.38,74.89,103679,0
+USNA.US,D,20201002,000000,74.37,76.22,73.39,75.09,91725,0
+USNA.US,D,20201005,000000,75.43,76.2053,74.26,74.78,68542,0
+USNA.US,D,20201006,000000,75.2,76.26,74.79,75.06,86004,0
+USNA.US,D,20201007,000000,75.4,76.23,74.33,75.09,110612,0
+USNA.US,D,20201008,000000,75.38,76.84,75.29,76.47,73448,0
+USNA.US,D,20201009,000000,77,78.2,76.5,77.96,102256,0
+USNA.US,D,20201012,000000,77.92,78.8,77.24,77.99,83771,0
+USNA.US,D,20201013,000000,77.95,78.81,76.755,78.59,90022,0
+USNA.US,D,20201014,000000,78.37,79.86,78.19,78.27,67521,0
+USNA.US,D,20201015,000000,77.34,79.075,77.07,78.76,68166,0
+USNA.US,D,20201016,000000,78.7,79.325,77.03,77.12,54089,0
+USNA.US,D,20201019,000000,77.78,79.24,77.32,77.54,98976,0
+USNA.US,D,20201020,000000,78.34,78.68,77.3,77.65,141669,0
+USNA.US,D,20201021,000000,80.31,83,78.17,81.5,387446,0
+USNA.US,D,20201022,000000,82,84.23,80.8,83.99,187773,0
+USNA.US,D,20201023,000000,84.31,85.91,84.02,85.86,112491,0
+USNA.US,D,20201026,000000,84.74,85.39,82.9,84.81,178231,0
+USNA.US,D,20201027,000000,84.38,84.68,82.77,83.81,106772,0
+USNA.US,D,20201028,000000,83,83.56,80.43,80.55,96845,0
+USNA.US,D,20201029,000000,80,80.02,77.98,78.63,79786,0
+USNA.US,D,20201030,000000,78.8,78.82,75.04,75.65,109893,0
+USNA.US,D,20201102,000000,76.56,77.18,74.24,75.96,66098,0
+USNA.US,D,20201103,000000,77.16,77.7,75.68,76.55,77634,0
+USNA.US,D,20201104,000000,76.4,77.4174,76.19,76.77,58833,0
+USNA.US,D,20201105,000000,77.53,79.72,77.53,78.64,65460,0
+USNA.US,D,20201106,000000,79.32,79.32,77.28,77.45,58558,0
+USNA.US,D,20201109,000000,78.65,80.44,74,74.12,124053,0
+USNA.US,D,20201110,000000,74.66,76.68,74.21,75.95,122233,0
+USNA.US,D,20201111,000000,76.37,78.22,76.205,78.12,116158,0
+USNA.US,D,20201112,000000,77.8,77.8,74.25,74.72,84621,0
+USNA.US,D,20201113,000000,74.67,75.395,73.76,75.03,104194,0
+USNA.US,D,20201116,000000,76,76.13,73.95,75.09,99847,0
+USNA.US,D,20201117,000000,74.39,76.97,73,76.49,128757,0
+USNA.US,D,20201118,000000,76.56,77.045,73.65,73.72,101250,0
+USNA.US,D,20201119,000000,73.62,74.97,73.49,74.82,77754,0
+USNA.US,D,20201120,000000,74.71,75.58,73.66,75.42,71779,0
+USNA.US,D,20201123,000000,76.13,76.66,74.2,76.05,71474,0
+USNA.US,D,20201124,000000,76.91,78,75.25,77.14,161782,0
+USNA.US,D,20201125,000000,77.14,77.14,75.49,75.77,55672,0
+USNA.US,D,20201127,000000,75.76,76.7,75.03,76.65,22760,0
+USNA.US,D,20201130,000000,76.08,76.08,74.2001,75.18,102645,0
+USNA.US,D,20201201,000000,75.87,76.49,74.39,75.87,153380,0
+USNA.US,D,20201202,000000,76,77.17,75.25,76.87,62568,0
+USNA.US,D,20201203,000000,76.99,77.91,76.3864,77.65,58442,0
+USNA.US,D,20201204,000000,78.12,78.66,77.16,78.66,46137,0
+USNA.US,D,20201207,000000,78.19,78.71,76.32,77.1,72844,0
+USNA.US,D,20201208,000000,77.13,78.15,76.33,77.63,220874,0
+USNA.US,D,20201209,000000,77.95,78.22,76.78,77.57,72179,0
+USNA.US,D,20201210,000000,77.23,78.09,75.67,76.66,95380,0
+USNA.US,D,20201211,000000,76.14,76.56,74.97,75.28,57515,0
+USNA.US,D,20201214,000000,75.65,75.85,74.85,75.3,78972,0
+USNA.US,D,20201215,000000,75.86,76.48,75.12,76.17,75927,0
+USNA.US,D,20201216,000000,76.65,78.83,75.605,78.42,111278,0
+USNA.US,D,20201217,000000,79.47,79.5,77.7,78.36,125910,0
+USNA.US,D,20201218,000000,78.71,79.44,78.02,78.87,450540,0
+USNA.US,D,20201221,000000,77.93,78.59,77.01,78.07,94415,0
+USNA.US,D,20201222,000000,77.92,78.72,77.27,77.41,48298,0
+USNA.US,D,20201223,000000,78.08,78.9,77.28,78.55,38014,0
+USNA.US,D,20201224,000000,78.99,79.28,77.45,77.79,42167,0
+USNA.US,D,20201228,000000,78.13,78.3,76.78,76.94,48431,0
+USNA.US,D,20201229,000000,77.05,77.6,76.19,77.41,61700,0
+USNA.US,D,20201230,000000,77.7,77.83,76.68,77.02,44968,0
+USNA.US,D,20201231,000000,77.02,77.59,76.62,77.1,34088,0
+USNA.US,D,20210104,000000,77.36,79.05,77.0601,77.95,104778,0
+USNA.US,D,20210105,000000,78.31,82.98,78.31,82.11,71579,0
+USNA.US,D,20210106,000000,82.08,84.5,82.08,84.18,98009,0
+USNA.US,D,20210107,000000,84.55,84.55,81.42,81.61,71786,0
+USNA.US,D,20210108,000000,82.17,82.17,78.64,79.72,86952,0
+USNA.US,D,20210111,000000,79.1,80.91,78.86,80.03,58461,0
+USNA.US,D,20210112,000000,79.98,80.78,78.755,79.33,39789,0
+USNA.US,D,20210113,000000,79.35,79.35,78.35,78.9,40849,0
+USNA.US,D,20210114,000000,79.26,80.05,78.96,79.14,66333,0
+USNA.US,D,20210115,000000,78.49,79.8,78.49,79.33,51278,0
+USNA.US,D,20210119,000000,79.75,82.81,79.3,82.37,80390,0
+USNA.US,D,20210120,000000,83.3,85.92,83.3,84.85,131451,0
+USNA.US,D,20210121,000000,84.85,86.1,84.3,85.63,113704,0
+USNA.US,D,20210122,000000,85.43,86.8,84.88,86.67,85858,0
+USNA.US,D,20210125,000000,86.66,89.6,86.515,89.56,147687,0
+USNA.US,D,20210126,000000,89.75,89.86,88.125,89.46,72736,0
+USNA.US,D,20210127,000000,88.73,88.85,85.62,86.66,96628,0
+USNA.US,D,20210128,000000,86.64,87.96,84.07,85.99,88794,0
+USNA.US,D,20210129,000000,86.07,86.3,82.76,82.76,112685,0
+USNA.US,D,20210201,000000,83.23,83.23,80,81.82,95680,0
+USNA.US,D,20210202,000000,82.69,83.75,81.5,82.52,39129,0
+USNA.US,D,20210203,000000,82.73,83.2,81.64,82.76,67879,0
+USNA.US,D,20210204,000000,82.46,85.27,82.46,85.18,113474,0
+USNA.US,D,20210205,000000,85.94,85.94,83.66,84.2,134059,0
+USNA.US,D,20210208,000000,84.5,85.49,84.05,85.19,88493,0
+USNA.US,D,20210209,000000,85.54,87.18,85.115,87.16,121804,0
+USNA.US,D,20210210,000000,95.86,101.5,93.56,98.53,310915,0
+USNA.US,D,20210211,000000,95.02,96.4,92.49,93.32,196973,0
+USNA.US,D,20210212,000000,92.9,92.9,89.745,90.59,161020,0
+USNA.US,D,20210216,000000,90.94,93.43,90.33,91.91,95545,0
+USNA.US,D,20210217,000000,91.57,92.17,89.19,91.66,124453,0
+USNA.US,D,20210218,000000,91,91.46,88.875,90.51,126107,0
+USNA.US,D,20210219,000000,90,92.4794,90,91.44,99458,0
+USNA.US,D,20210222,000000,90.57,93.06,90.22,91.46,128714,0
+USNA.US,D,20210223,000000,91.7,93.29,90,92.84,110665,0
+USNA.US,D,20210224,000000,92.97,95.16,92.97,93.78,156851,0
+USNA.US,D,20210225,000000,93.88,96.87,93.85,96.43,157220,0
+USNA.US,D,20210226,000000,96.58,98.17,95.49,97.06,162477,0
+USNA.US,D,20210301,000000,97.75,100.35,97.69,98.72,128902,0
+USNA.US,D,20210302,000000,99.06,100.27,97.1,99.09,119894,0
+USNA.US,D,20210303,000000,99.69,100.76,98.23,100.43,129184,0
+USNA.US,D,20210304,000000,101,102.58,99.7,100.14,199863,0
+USNA.US,D,20210305,000000,100.75,101.44,99.075,101.39,151481,0
+USNA.US,D,20210308,000000,100.9,101.4433,99.75,100.69,159295,0
+USNA.US,D,20210309,000000,100.67,101.39,95.61,96.9,376056,0
+USNA.US,D,20210310,000000,97.17,98.73,94.56,95.25,187485,0
+USNA.US,D,20210311,000000,95.44,99.31,95.2,99.2,178514,0
+USNA.US,D,20210312,000000,99,100.91,99,100.59,108777,0
+USNA.US,D,20210315,000000,100,100.76,99.05,100.75,142724,0
+USNA.US,D,20210316,000000,100.87,100.87,98.115,99.43,96192,0
+USNA.US,D,20210317,000000,99.09,100.34,98.76,99.73,90682,0
+USNA.US,D,20210318,000000,100.7,100.7,98.12,98.48,137828,0
+USNA.US,D,20210319,000000,98.65,101.37,98.65,101.14,249015,0
+USNA.US,D,20210322,000000,101.14,101.14,98.69,98.94,110311,0
+USNA.US,D,20210323,000000,98.26,99.38,96.69,96.97,83163,0
+USNA.US,D,20210324,000000,97.66,97.66,93.76,93.87,115603,0
+USNA.US,D,20210325,000000,93.43,96.14,93.01,95.4,106705,0
+USNA.US,D,20210326,000000,95.88,97.86,95.17,97.86,112553,0
+USNA.US,D,20210329,000000,97.14,99.06,96.5,96.92,96729,0
+USNA.US,D,20210330,000000,96.29,98.4,95.12,97.39,100480,0
+USNA.US,D,20210331,000000,97.74,99.1,97.45,97.6,143625,0
+USNA.US,D,20210401,000000,97.97,100.43,97.9,99.17,91531,0
+USNA.US,D,20210405,000000,99.59,100.49,98.51,99.39,74616,0
+USNA.US,D,20210406,000000,99.66,100.63,98.58,99.35,86040,0
+USNA.US,D,20210407,000000,99.49,100.5,99,99.84,99585,0
+USNA.US,D,20210408,000000,100.46,100.85,98.48,99.42,109847,0
+USNA.US,D,20210409,000000,99.57,99.98,98.21,99.89,73246,0
+USNA.US,D,20210412,000000,99.84,100.91,99.02,100.63,46197,0
+USNA.US,D,20210413,000000,100.91,101.2,99.56,100.31,61453,0
+USNA.US,D,20210414,000000,100.29,100.98,99.92,100.69,42403,0
+USNA.US,D,20210415,000000,101.39,102.255,100.19,101.44,65695,0
+USNA.US,D,20210416,000000,101.4,101.515,97.75,98.89,120009,0
+USNA.US,D,20210419,000000,98.68,100.88,97.96,100.67,80956,0
+USNA.US,D,20210420,000000,100.59,101.11,99.15,100.88,64319,0
+USNA.US,D,20210421,000000,100.7,102.96,99.5,100.17,95062,0
+USNA.US,D,20210422,000000,99.79,100.3706,96.7,97.32,93351,0
+USNA.US,D,20210423,000000,97,97.92,96.21,96.71,79155,0
+USNA.US,D,20210426,000000,96.23,98.35,96.0729,96.16,107079,0
+USNA.US,D,20210427,000000,96.16,96.47,94.99,95.25,105329,0
+USNA.US,D,20210428,000000,91.4,92.05,86.24,88.8,381802,0
+USNA.US,D,20210429,000000,90.3,93.04,90.3,92.71,140597,0
+USNA.US,D,20210430,000000,92.21,93,89.825,89.99,126765,0
+USNA.US,D,20210503,000000,90.04,91.79,89.66,91.13,126139,0
+USNA.US,D,20210504,000000,90.59,92.41,90.04,90.71,121851,0
+USNA.US,D,20210505,000000,91.28,94.915,91.28,94.6,98218,0
+USNA.US,D,20210506,000000,95,98.7,94.03,98.46,133312,0
+USNA.US,D,20210507,000000,97.87,98.95,96.3235,97.35,92921,0
+USNA.US,D,20210510,000000,97.41,100.92,97.41,98.81,129294,0
+USNA.US,D,20210511,000000,98,99.66,98,99.15,108847,0
+USNA.US,D,20210512,000000,98.66,99.84,96.77,97.01,102861,0
+USNA.US,D,20210513,000000,96.69,100.29,96.69,99.73,127809,0
+USNA.US,D,20210514,000000,100,100.6,99.72,99.99,71987,0
+USNA.US,D,20210517,000000,99.73,101.37,99.535,99.91,73723,0
+USNA.US,D,20210518,000000,100.23,103.1475,100,100.33,91792,0
+USNA.US,D,20210519,000000,100.02,101.7,99.68,101.32,64246,0
+USNA.US,D,20210520,000000,101.71,102.8,101.54,102.37,60917,0
+USNA.US,D,20210521,000000,103.25,103.67,101.99,101.99,179832,0
+USNA.US,D,20210524,000000,101.76,105.47,101.63,104.82,81213,0
+USNA.US,D,20210525,000000,104.88,105.45,102.42,104.12,75408,0
+USNA.US,D,20210526,000000,103.67,105.87,103.62,105.3,50277,0
+USNA.US,D,20210527,000000,105.6,106.6,105.23,105.24,79507,0
+USNA.US,D,20210528,000000,105.92,106.87,105.42,105.74,46041,0
+USNA.US,D,20210601,000000,105.82,107.71,105.58,106.45,78728,0
+USNA.US,D,20210602,000000,106.93,107.85,105.89,106,84502,0
+USNA.US,D,20210603,000000,105.88,106.51,104.7132,105.24,58750,0
+USNA.US,D,20210604,000000,105.54,105.94,104.62,105.13,77585,0
+USNA.US,D,20210607,000000,105,105.45,103.38,104.68,55678,0
+USNA.US,D,20210608,000000,104.53,104.97,103.29,103.31,52809,0
+USNA.US,D,20210609,000000,102.93,103.51,102.62,103.5,54394,0
+USNA.US,D,20210610,000000,104.35,104.35,102.55,104.04,51550,0
+USNA.US,D,20210611,000000,104.53,104.76,103.845,104.5,38256,0
+USNA.US,D,20210614,000000,104.5,104.5,102.62,103.46,64978,0
+USNA.US,D,20210615,000000,103.48,103.6583,102.0101,102.69,53072,0
+USNA.US,D,20210616,000000,102.76,103.51,101.79,103.34,61584,0
+USNA.US,D,20210617,000000,103,103.235,101.72,102.84,57202,0
+USNA.US,D,20210618,000000,101.74,102.17,100.29,100.71,183868,0
+USNA.US,D,20210621,000000,100.89,102.31,100.3251,100.57,65323,0
+USNA.US,D,20210622,000000,100,101.49,100,101.16,56744,0
+USNA.US,D,20210623,000000,101.39,102.52,100.735,101.77,46817,0
+USNA.US,D,20210624,000000,102.03,102.22,101.1,101.97,35166,0
+USNA.US,D,20210625,000000,102.27,103.49,101.47,101.48,144192,0
+USNA.US,D,20210628,000000,101.31,103.18,100.9405,102.04,54373,0
+USNA.US,D,20210629,000000,102.37,102.96,101.36,102.16,37305,0
+USNA.US,D,20210630,000000,101.87,102.7,101.665,102.43,45195,0
+USNA.US,D,20210701,000000,102.75,103.26,102.32,102.73,46714,0
+USNA.US,D,20210702,000000,103.15,103.15,101.9,102.12,39149,0
+USNA.US,D,20210706,000000,102.49,102.49,100.55,100.87,55139,0
+USNA.US,D,20210707,000000,101.32,101.69,100.21,100.47,50669,0
+USNA.US,D,20210708,000000,99.66,100.8,98.32,100.31,48312,0
+USNA.US,D,20210709,000000,100.7,102.05,100.51,101.66,26066,0
+USNA.US,D,20210712,000000,101.19,101.27,100.035,100.17,34845,0
+USNA.US,D,20210713,000000,100.15,100.29,99.65,99.72,43718,0
+USNA.US,D,20210714,000000,100.04,101.48,99.75,100.32,38638,0
+USNA.US,D,20210715,000000,100.59,100.7158,98.39,99.9,58904,0
+USNA.US,D,20210716,000000,100.47,100.6799,99.49,99.81,48940,0
+USNA.US,D,20210719,000000,98.78,100.16,98.78,99.78,56636,0
+USNA.US,D,20210720,000000,100.17,103,99.14,101.57,62439,0
+USNA.US,D,20210721,000000,102.12,102.5,101.16,101.35,28721,0
+USNA.US,D,20210722,000000,100.96,100.96,99.74,99.82,35122,0
+USNA.US,D,20210723,000000,99.93,101.44,99.0601,101.18,34140,0
+USNA.US,D,20210726,000000,101.46,102.51,101.35,102.21,30276,0
+USNA.US,D,20210727,000000,101.6,102.59,99.95,100.69,35919,0
+USNA.US,D,20210728,000000,100.23,100.88,95.62,99.83,66471,0
+USNA.US,D,20210729,000000,99.36,100.14,98.04,98.04,72302,0
+USNA.US,D,20210730,000000,96.88,97,95.05,95.27,88340,0
+USNA.US,D,20210802,000000,95.53,97.26,95.53,96.51,52428,0
+USNA.US,D,20210803,000000,96.87,97.65,96.04,97.14,76090,0
+USNA.US,D,20210804,000000,96.45,97,94.89,94.95,59362,0
+USNA.US,D,20210805,000000,95.26,97.12,94.88,96.36,47663,0
+USNA.US,D,20210806,000000,96.79,97.5,96.34,96.68,50560,0
+USNA.US,D,20210809,000000,96.49,96.69,94.23,94.31,47164,0
+USNA.US,D,20210810,000000,94.37,95.09,93.4,94.83,61650,0
+USNA.US,D,20210811,000000,94.68,95.49,94.435,94.59,52269,0
+USNA.US,D,20210812,000000,95.22,95.8448,94.54,94.55,69120,0
+USNA.US,D,20210813,000000,94.56,95.1362,93.82,94.85,38226,0
+USNA.US,D,20210816,000000,94.22,95.82,94.22,94.71,48555,0
+USNA.US,D,20210817,000000,94.46,95.09,93.82,94.97,46061,0
+USNA.US,D,20210818,000000,94.57,96.2,94.21,94.42,50964,0
+USNA.US,D,20210819,000000,94.19,95.37,93.8013,94.55,64151,0
+USNA.US,D,20210820,000000,94.38,96.17,94.38,95.5,49013,0
+USNA.US,D,20210823,000000,95.5,96.66,95.31,96.13,37811,0
+USNA.US,D,20210824,000000,96.03,96.515,94.6301,94.92,59320,0
+USNA.US,D,20210825,000000,94.85,96.1,94.17,95.55,45130,0
+USNA.US,D,20210826,000000,95.5,95.8964,94.89,95.12,35081,0
+USNA.US,D,20210827,000000,95.44,98.12,95.44,97.66,83765,0
+USNA.US,D,20210830,000000,97.54,97.82,96.59,97.28,53463,0
+USNA.US,D,20210831,000000,97.27,97.27,96.78,97.03,72499,0
+USNA.US,D,20210901,000000,97.24,98.135,96.63,97.67,50967,0
+USNA.US,D,20210902,000000,98.28,98.35,96.885,97.03,52940,0
+USNA.US,D,20210903,000000,96.86,98.94,96.86,98.84,55779,0
+USNA.US,D,20210907,000000,98.5,99.85,98.5,99.24,51704,0
+USNA.US,D,20210908,000000,98.66,99.85,98.66,99.49,66149,0
+USNA.US,D,20210909,000000,99.8,99.91,97.99,97.99,80213,0
+USNA.US,D,20210910,000000,98.8,99.325,96.59,97.89,61196,0
+USNA.US,D,20210913,000000,98.06,98.63,95.63,96.28,33686,0
+USNA.US,D,20210914,000000,95.75,95.75,89.31,89.4,73479,0
+USNA.US,D,20210915,000000,89.95,89.95,86.95,87.51,65689,0
+USNA.US,D,20210916,000000,87.88,88.78,87.3,87.46,64397,0
+USNA.US,D,20210917,000000,86.28,88.92,85.1701,88.92,242458,0
+USNA.US,D,20210920,000000,87.7,88.89,87.3382,88.05,88133,0
+USNA.US,D,20210921,000000,88.54,88.71,86.86,87.4,94443,0
+USNA.US,D,20210922,000000,88.18,89.66,87.4272,88.41,60919,0
+USNA.US,D,20210923,000000,88.86,90.02,88.59,89.03,63308,0
+USNA.US,D,20210924,000000,88.83,90.505,88.04,89.93,83752,0
+USNA.US,D,20210927,000000,89.66,92.25,89.66,91.47,105767,0
+USNA.US,D,20210928,000000,91.45,92.48,90.89,91.26,84794,0
+USNA.US,D,20210929,000000,91.22,92.49,91,91.72,54250,0
+USNA.US,D,20210930,000000,91.58,92.96,90.93,92.2,144479,0
+USNA.US,D,20211001,000000,92.5,95,92.5,93.58,86624,0
+USNA.US,D,20211004,000000,93.45,95.22,93,94.54,90802,0
+USNA.US,D,20211005,000000,95.1,97.22,95.1,95.77,92399,0
+USNA.US,D,20211006,000000,95.21,96.05,94.08,95.04,93452,0
+USNA.US,D,20211007,000000,95.2,96.98,95.15,96.28,88637,0
+USNA.US,D,20211008,000000,96.42,96.42,95.56,95.71,68223,0
+USNA.US,D,20211011,000000,95.75,96.79,95.5,96.08,55375,0
+USNA.US,D,20211012,000000,96.72,97.32,96.06,96.83,38876,0
+USNA.US,D,20211013,000000,97,97.52,96.44,97.18,45104,0
+USNA.US,D,20211014,000000,98,98.25,97.4,98.16,52149,0
+USNA.US,D,20211015,000000,99.14,100.31,98.13,99.08,96913,0
+USNA.US,D,20211018,000000,98.91,99.62,98.5,99.34,57122,0
+USNA.US,D,20211019,000000,99.49,99.49,98.23,99,47830,0
+USNA.US,D,20211020,000000,99.09,100,98.43,99.59,54325,0
+USNA.US,D,20211021,000000,99.42,101.05,99.42,100.32,76879,0
+USNA.US,D,20211022,000000,100.4,101.5,99.83,99.84,52211,0
+USNA.US,D,20211025,000000,99.92,101.35,99.35,100.51,45285,0
+USNA.US,D,20211026,000000,100.78,101,99.655,99.73,81738,0
+USNA.US,D,20211027,000000,99.32,99.83,92.195,92.48,118268,0
+USNA.US,D,20211028,000000,92.55,97.2,92.55,94.7,136013,0
+USNA.US,D,20211029,000000,94.7,97.66,94.7,97.06,82731,0
+USNA.US,D,20211101,000000,97.31,99.12,97.31,98.76,81778,0
+USNA.US,D,20211102,000000,98.45,100.5,97.36,99.8,115112,0
+USNA.US,D,20211103,000000,99.27,101.97,98.55,101.65,86448,0
+USNA.US,D,20211104,000000,101.54,102.87,100.72,102.49,78152,0
+USNA.US,D,20211105,000000,102.88,103.8,102.03,102.32,72471,0
+USNA.US,D,20211108,000000,102.32,102.39,100.57,101.12,59985,0
+USNA.US,D,20211109,000000,100.78,101.68,99.82,100.52,58284,0
+USNA.US,D,20211110,000000,99.98,101.095,98.91,100.28,66037,0
+USNA.US,D,20211111,000000,100.47,101.2451,99.58,100.58,48946,0
+USNA.US,D,20211112,000000,100.54,101.93,99.55,100.92,54416,0
+USNA.US,D,20211115,000000,100.8,102.155,100.22,101.69,91026,0
+USNA.US,D,20211116,000000,101.61,103.88,101.6,103.74,91112,0
+USNA.US,D,20211117,000000,103.49,103.95,102.73,102.82,99319,0
+USNA.US,D,20211118,000000,102.76,103,100.835,102.07,85825,0
+USNA.US,D,20211119,000000,101.77,103.82,101.5,102.2,58127,0
+USNA.US,D,20211122,000000,102.18,102.9,100.52,101.16,67513,0
+USNA.US,D,20211123,000000,100.74,102.77,100.23,102.23,58249,0
+USNA.US,D,20211124,000000,101.8,102.19,100.8,101.8,43919,0
+USNA.US,D,20211126,000000,100.3,101,98.72,99.46,73913,0
+USNA.US,D,20211129,000000,100.26,100.57,98.97,100,63309,0
+USNA.US,D,20211130,000000,99.36,100.605,97.88,99.72,123775,0
+USNA.US,D,20211201,000000,100.97,100.97,99,99.01,71190,0
+USNA.US,D,20211202,000000,99.2,100.93,99.125,100,67323,0
+USNA.US,D,20211203,000000,100.64,100.64,98.94,100.44,50945,0
+USNA.US,D,20211206,000000,101.21,102.9,100.92,101.05,57291,0
+USNA.US,D,20211207,000000,101.48,102.405,100.34,100.55,51967,0
+USNA.US,D,20211208,000000,100.5,101.17,99.58,100.93,88694,0
+USNA.US,D,20211209,000000,100.3,101.11,99.78,100.63,68636,0
+USNA.US,D,20211210,000000,100.25,101.69,100,101.13,47507,0
+USNA.US,D,20211213,000000,100.56,101.82,99.7,100.96,49806,0
+USNA.US,D,20211214,000000,100.97,102.09,100.53,101.01,63395,0
+USNA.US,D,20211215,000000,101.01,102.67,100.63,102.5,81647,0
+USNA.US,D,20211216,000000,102.61,103.23,99.7379,99.97,129876,0
+USNA.US,D,20211217,000000,99.76,103.115,99.76,101.33,266304,0
+USNA.US,D,20211220,000000,101.28,101.28,97.91,99.33,78402,0
+USNA.US,D,20211221,000000,99.93,101.38,99.93,101.14,55010,0
+USNA.US,D,20211222,000000,100.94,101.23,100.09,100.62,36277,0
+USNA.US,D,20211223,000000,100.76,100.8,99.02,100.52,54831,0
+USNA.US,D,20211227,000000,100.54,101.44,99.76,101.35,41167,0
+USNA.US,D,20211228,000000,101.29,101.71,100.86,100.98,35734,0
+USNA.US,D,20211229,000000,101.07,102.25,100.65,102.01,38980,0
+USNA.US,D,20211230,000000,101.56,102.37,101.09,101.24,29586,0
+USNA.US,D,20211231,000000,100.94,101.49,100.47,101.2,43906,0
+USNA.US,D,20220103,000000,101.02,102.99,101.02,102.94,34544,0
+USNA.US,D,20220104,000000,103.26,103.26,102.22,102.52,41087,0
+USNA.US,D,20220105,000000,102.32,102.58,100.74,100.97,50347,0
+USNA.US,D,20220106,000000,100.69,101.95,100.34,101.7,39028,0
+USNA.US,D,20220107,000000,102.19,102.19,100.64,101,38216,0
+USNA.US,D,20220110,000000,100.29,100.99,99.19,99.77,60707,0
+USNA.US,D,20220111,000000,100.29,101.04,98.59,100.92,64965,0
+USNA.US,D,20220112,000000,101.59,101.59,99.45,100.83,53590,0
+USNA.US,D,20220113,000000,101.29,102.13,100.635,100.97,48270,0
+USNA.US,D,20220114,000000,100.96,101.53,99.46,101.25,39377,0
+USNA.US,D,20220118,000000,100.98,100.98,99.04,99.05,43836,0
+USNA.US,D,20220119,000000,99.24,100.05,98.579,98.74,37388,0
+USNA.US,D,20220120,000000,98.96,100.28,98.37,98.58,52347,0
+USNA.US,D,20220121,000000,98.52,100.15,97.81,97.82,59313,0
+USNA.US,D,20220124,000000,97.52,99.505,97.03,99.19,73275,0
+USNA.US,D,20220125,000000,98.59,99.385,97.46,98.48,49612,0
+USNA.US,D,20220126,000000,98.81,99.14,95.31,95.54,71222,0
+USNA.US,D,20220127,000000,95.44,97.205,94.845,94.97,44074,0
+USNA.US,D,20220128,000000,95.5,95.56,93.5,95.55,37503,0
+USNA.US,D,20220131,000000,95.07,96.02,93.91,95.58,103852,0
+USNA.US,D,20220201,000000,95.33,95.95,94.25,95.84,34154,0
+USNA.US,D,20220202,000000,95.51,95.51,94.38,94.83,51108,0
+USNA.US,D,20220203,000000,94.07,95.3822,93.76,93.82,39335,0
+USNA.US,D,20220204,000000,93.5,93.5,91.45,92.32,42538,0
+USNA.US,D,20220207,000000,92.5,93.63,91.45,93.09,26703,0
+USNA.US,D,20220208,000000,92.88,94.95,92.88,94.3,54314,0
+USNA.US,D,20220209,000000,88,89.31,79.9235,85.29,182101,0
+USNA.US,D,20220210,000000,84.26,89.42,84.22,86.78,142292,0
+USNA.US,D,20220211,000000,86.95,89.33,86.95,88.23,85495,0
+USNA.US,D,20220214,000000,88.3,90.5,88.3,89.28,71455,0
+USNA.US,D,20220215,000000,89.68,91.77,87.44,87.97,81122,0
+USNA.US,D,20220216,000000,87.83,90.83,87.83,90.41,51043,0
+USNA.US,D,20220217,000000,89.56,90.6,88.13,88.76,64199,0
+USNA.US,D,20220218,000000,88.77,90.28,88.77,89.95,80253,0
+USNA.US,D,20220222,000000,89.6,90.265,87.77,87.86,85520,0
+USNA.US,D,20220223,000000,88.6,89.405,87.04,87.11,68180,0
+USNA.US,D,20220224,000000,86.27,87.68,85.03,86.42,73161,0
+USNA.US,D,20220225,000000,86.63,88.51,86.06,87.53,70095,0
+USNA.US,D,20220228,000000,87.15,88.89,87.15,88.01,95777,0
+USNA.US,D,20220301,000000,88.38,88.98,87.01,87.96,120929,0
+USNA.US,D,20220302,000000,87.96,90.29,87.74,89.41,76390,0
+USNA.US,D,20220303,000000,89.62,89.62,88.18,88.77,69557,0
+USNA.US,D,20220304,000000,87.87,87.87,82.4,83.1,138702,0
+USNA.US,D,20220307,000000,83.53,87.21,83.53,85.12,99934,0
+USNA.US,D,20220308,000000,85,88.35,84.67,87.14,83179,0
+USNA.US,D,20220309,000000,87.85,88.54,85.67,86.09,46799,0
+USNA.US,D,20220310,000000,85.17,86.01,83.45,83.71,77320,0
+USNA.US,D,20220311,000000,84.08,84.08,81.8,82.25,59656,0
+USNA.US,D,20220314,000000,82.69,83.09,81.395,81.91,50252,0
+USNA.US,D,20220315,000000,82.17,82.805,81.05,82.35,69869,0
+USNA.US,D,20220316,000000,82.68,83.29,80.5,82.5,75162,0
+USNA.US,D,20220317,000000,81.93,83.0447,80.99,81.26,65438,0
+USNA.US,D,20220318,000000,81.64,81.84,79.8504,80,123928,0
+USNA.US,D,20220321,000000,80.2,81.3531,79.52,80.6,54960,0
+USNA.US,D,20220322,000000,80.58,81.76,80.12,80.3,40492,0
+USNA.US,D,20220323,000000,79.72,79.72,77.77,77.82,47037,0
+USNA.US,D,20220324,000000,77.97,78.54,77.03,78.06,66675,0
+USNA.US,D,20220325,000000,77.66,79.21,77.61,78.36,95159,0
+USNA.US,D,20220328,000000,78.59,79.99,78.19,79.27,123320,0
+USNA.US,D,20220329,000000,79.94,81.29,79.44,80.34,75499,0
+USNA.US,D,20220330,000000,80,80.85,79.33,79.44,89456,0
+USNA.US,D,20220331,000000,79.86,80.01,78.71,79.45,104979,0
+USNA.US,D,20220401,000000,79.05,79.55,78.21,79.33,89198,0
+USNA.US,D,20220404,000000,79.1,79.16,78.145,79.16,87200,0
+USNA.US,D,20220405,000000,79.27,79.64,78.52,78.9,68078,0
+USNA.US,D,20220406,000000,78.64,79.09,77.47,78.11,64193,0
+USNA.US,D,20220407,000000,78.31,79.66,77.65,79.21,100549,0
+USNA.US,D,20220408,000000,79.32,81.39,79.31,80.52,64410,0
+USNA.US,D,20220411,000000,80.64,82.4302,80.64,81.26,63464,0
+USNA.US,D,20220412,000000,81.82,83.09,81.76,82.87,99112,0
+USNA.US,D,20220413,000000,83.05,83.78,82.4251,82.85,67748,0
+USNA.US,D,20220414,000000,82.93,83.19,81.68,82.11,58496,0
+USNA.US,D,20220418,000000,81.7,82.35,79.01,79.35,59448,0
+USNA.US,D,20220419,000000,79.06,81.83,79.06,80.58,71348,0
+USNA.US,D,20220420,000000,80.74,81.4,80.61,81.35,40535,0
+USNA.US,D,20220421,000000,81.55,82.64,79.7,79.74,77622,0
+USNA.US,D,20220422,000000,79.64,80.14,77.67,77.84,79038,0
+USNA.US,D,20220425,000000,77.84,79.1,76.52,78.74,74488,0
+USNA.US,D,20220426,000000,78.05,78.05,75.52,75.52,91802,0
+USNA.US,D,20220427,000000,74.78,76.43,71.194,75.93,142652,0
+USNA.US,D,20220428,000000,75.36,78.05,74.9,76.87,71422,0
+USNA.US,D,20220429,000000,76.38,77.3908,75.88,76.66,76815,0
+USNA.US,D,20220502,000000,76.06,77.34,75.685,76.8,96731,0
+USNA.US,D,20220503,000000,76.6,77.36,75.77,77.09,76223,0
+USNA.US,D,20220504,000000,76.46,77.58,74.67,76.07,72642,0
+USNA.US,D,20220505,000000,76.61,76.61,73.345,74.28,82811,0
+USNA.US,D,20220506,000000,74.41,74.91,72.99,74.09,57663,0
+USNA.US,D,20220509,000000,74.05,75.34,73.5,74.59,68239,0
+USNA.US,D,20220510,000000,74.83,74.83,72.21,72.9,71144,0
+USNA.US,D,20220511,000000,72.85,73.37,69.82,70.1,72637,0
+USNA.US,D,20220512,000000,70.16,72,69.9,71.54,61253,0
+USNA.US,D,20220513,000000,72,72.48,71.45,71.62,46610,0
+USNA.US,D,20220516,000000,71,71.84,69.9,70.32,46442,0
+USNA.US,D,20220517,000000,70.63,72.19,70.475,71.79,66546,0
+USNA.US,D,20220518,000000,71.13,71.13,68.74,69.49,83073,0
+USNA.US,D,20220519,000000,69.41,69.88,68.35,69.11,65441,0
+USNA.US,D,20220520,000000,69.57,69.76,67.82,69.34,80766,0
+USNA.US,D,20220523,000000,69.55,69.55,68.14,68.68,66112,0
+USNA.US,D,20220524,000000,68.52,68.98,67.01,68.28,69719,0
+USNA.US,D,20220525,000000,67.7,69.55,67.15,69.36,57645,0
+USNA.US,D,20220526,000000,69.62,71.26,69.62,70.57,45707,0
+USNA.US,D,20220527,000000,70.93,71.76,70.88,71.66,37489,0
+USNA.US,D,20220531,000000,71.3,71.8,70.25,70.33,67879,0
+USNA.US,D,20220601,000000,70.45,71.54,69.71,71.39,59911,0
+USNA.US,D,20220602,000000,71.22,72.76,71.08,72.6,48321,0
+USNA.US,D,20220603,000000,72.62,74,71.35,73.77,84971,0
+USNA.US,D,20220606,000000,73.46,74.96,72.555,74.9,70571,0
+USNA.US,D,20220607,000000,74.29,74.74,73.11,73.89,56358,0
+USNA.US,D,20220608,000000,73.61,73.61,72.05,72.79,53160,0
+USNA.US,D,20220609,000000,72.6,73.9,72.33,72.98,45845,0
+USNA.US,D,20220610,000000,72.14,73.13,71.55,71.83,44099,0
+USNA.US,D,20220613,000000,70.69,71.31,69.67,70.1,61913,0
+USNA.US,D,20220614,000000,69.78,70.68,69.25,69.78,69200,0
+USNA.US,D,20220615,000000,70.34,72.99,70.34,72.3,94384,0
+USNA.US,D,20220616,000000,71.1,72.18,69.875,70.23,95490,0
+USNA.US,D,20220617,000000,71.46,71.8,69.84,70.54,133634,0
+USNA.US,D,20220621,000000,70.92,72.01,70.54,71.75,65036,0
+USNA.US,D,20220622,000000,70.97,73.495,70.97,72.63,71828,0
+USNA.US,D,20220623,000000,72.98,74.065,72.67,73.78,47329,0
+USNA.US,D,20220624,000000,74.1,75.72,73.92,74.26,234912,0
+USNA.US,D,20220627,000000,74.66,74.94,74.14,74.59,46611,0
+USNA.US,D,20220628,000000,75,75.3,72.82,72.9,49361,0
+USNA.US,D,20220629,000000,72.9,72.9,71.8013,72.84,49343,0
+USNA.US,D,20220630,000000,71.99,72.39,71.35,72.36,82782,0
+USNA.US,D,20220701,000000,72.16,75.18,72.16,75,56400,0
+USNA.US,D,20220705,000000,74.73,75.19,73.99,75.17,59633,0
+USNA.US,D,20220706,000000,75.65,76.58,75.08,76.51,60895,0
+USNA.US,D,20220707,000000,69,69.29,63.49,67.05,364986,0
+USNA.US,D,20220708,000000,67.37,68.25,66.32,66.86,162414,0
+USNA.US,D,20220711,000000,66.77,66.97,65.515,65.94,58637,0
+USNA.US,D,20220712,000000,65.66,68.365,65.66,67.46,79258,0
+USNA.US,D,20220713,000000,67.23,67.9275,66.71,67.26,65646,0
+USNA.US,D,20220714,000000,66.92,66.92,64.865,65.12,60217,0
+USNA.US,D,20220715,000000,65.86,67.19,64.96,66.94,64652,0
+USNA.US,D,20220718,000000,66.87,66.885,65.7,66.19,73391,0
+USNA.US,D,20220719,000000,66.6,67.99,66.6,67.58,84335,0
+USNA.US,D,20220720,000000,67.54,69.25,67.21,69.24,75491,0
+USNA.US,D,20220721,000000,69.61,70.32,68.64,69.94,66295,0
+USNA.US,D,20220722,000000,70.04,70.49,68.27,69.21,61107,0
+USNA.US,D,20220725,000000,69.77,69.77,67.92,68.67,55939,0
+USNA.US,D,20220726,000000,68.91,69.25,68.06,68.95,55162,0
+USNA.US,D,20220727,000000,68.57,69.945,66.86,69.42,70702,0
+USNA.US,D,20220728,000000,69.46,70.17,68.77,70.16,73677,0
+USNA.US,D,20220729,000000,70,70,68.34,69.62,93191,0
+USNA.US,D,20220801,000000,69.22,71.16,68.5166,69.96,67829,0
+USNA.US,D,20220802,000000,69.57,70.13,68.55,69.48,48359,0
+USNA.US,D,20220803,000000,69.48,71.25,68.76,70.83,71482,0
+USNA.US,D,20220804,000000,71.09,71.88,70.44,70.9,68437,0
+USNA.US,D,20220805,000000,70.86,70.9,68.09,69.47,70930,0
+USNA.US,D,20220808,000000,69.13,70.17,69.12,69.76,49874,0
+USNA.US,D,20220809,000000,69.5,69.5,66.81,66.97,60010,0
+USNA.US,D,20220810,000000,67.44,69.36,67.12,68.96,78117,0
+USNA.US,D,20220811,000000,69.08,69.97,68.37,68.99,36932,0
+USNA.US,D,20220812,000000,68.84,69.47,68.11,69.16,46296,0
+USNA.US,D,20220815,000000,68.63,71.76,68.63,70.88,57564,0
+USNA.US,D,20220816,000000,70.97,72.49,70.46,72.43,48246,0
+USNA.US,D,20220817,000000,71.74,72.55,71.21,72.19,39012,0
+USNA.US,D,20220818,000000,71.77,73.25,71.715,72.78,48300,0
+USNA.US,D,20220819,000000,72.53,72.91,70.6,70.69,66038,0
+USNA.US,D,20220822,000000,70.29,70.29,68.84,69.24,50148,0
+USNA.US,D,20220823,000000,68.96,69.76,67.51,67.51,44233,0
+USNA.US,D,20220824,000000,66.99,67.73,66.62,67.09,42909,0
+USNA.US,D,20220825,000000,66.93,68.8356,66.93,68.31,50415,0
+USNA.US,D,20220826,000000,68.58,68.58,65.8,66.25,54559,0
+USNA.US,D,20220829,000000,65.61,66.16,64.8861,65.86,33821,0
+USNA.US,D,20220830,000000,65.68,65.77,64.64,65.17,47044,0
+USNA.US,D,20220831,000000,65.73,65.73,64.2,64.52,77243,0
+USNA.US,D,20220901,000000,63.64,64.0186,62.83,63.96,35753,0
+USNA.US,D,20220902,000000,63.76,64.195,62.51,63.13,45888,0
+USNA.US,D,20220906,000000,63.06,63.06,61.085,61.2,61543,0
+USNA.US,D,20220907,000000,61.59,62.14,60.33,61.93,65550,0
+USNA.US,D,20220908,000000,61.45,61.79,60.61,61.66,57108,0
+USNA.US,D,20220909,000000,61.76,62.67,61.45,62.57,46127,0
+USNA.US,D,20220912,000000,62.45,63.85,62.34,63.75,51728,0
+USNA.US,D,20220913,000000,63.02,63.04,60.75,61.41,60889,0
+USNA.US,D,20220914,000000,61.23,61.27,60,60.32,62998,0
+USNA.US,D,20220915,000000,60.23,60.86,60.04,60.54,75221,0
+USNA.US,D,20220916,000000,60.06,60.2494,58.045,59.45,209856,0
+USNA.US,D,20220919,000000,59.13,60.59,58.885,60.32,104396,0
+USNA.US,D,20220920,000000,59.82,60.22,58.52,58.95,54823,0
+USNA.US,D,20220921,000000,58.95,60,58.54,58.68,46067,0
+USNA.US,D,20220922,000000,58.65,59.015,57.82,58.54,44719,0
+USNA.US,D,20220923,000000,57.91,58.615,57.38,58.35,47700,0
+USNA.US,D,20220926,000000,58.06,59.11,58.04,58.27,46728,0
+USNA.US,D,20220927,000000,58.86,59.12,57.23,57.49,64396,0
+USNA.US,D,20220928,000000,57.77,57.97,56.95,57.56,66816,0
+USNA.US,D,20220929,000000,57.25,57.25,55.7,56.85,52916,0
+USNA.US,D,20220930,000000,56.85,57.5,56,56.05,75846,0
+USNA.US,D,20221003,000000,56.18,56.96,55.405,56.67,58593,0
+USNA.US,D,20221004,000000,57.58,58.585,57.58,58.18,44709,0
+USNA.US,D,20221005,000000,57.82,58.47,56.91,57.06,45892,0
+USNA.US,D,20221006,000000,57.15,57.54,56.15,56.56,72744,0
+USNA.US,D,20221007,000000,56.53,56.53,55,55.64,62931,0
+USNA.US,D,20221010,000000,55.85,56.87,55.57,56.41,45542,0
+USNA.US,D,20221011,000000,56.45,58.39,56.45,57.72,83464,0
+USNA.US,D,20221012,000000,58.12,58.345,57.33,58.02,39684,0
+USNA.US,D,20221013,000000,57.09,59.48,56.915,58.82,73693,0
+USNA.US,D,20221014,000000,58.82,59.48,57.57,57.84,57909,0
+USNA.US,D,20221017,000000,58.7,59.69,58.64,59.43,61931,0
+USNA.US,D,20221018,000000,60.59,60.99,59.24,59.68,48525,0
+USNA.US,D,20221019,000000,59.05,59.32,56.75,57.22,68212,0
+USNA.US,D,20221020,000000,57.45,58.04,56.54,56.69,45498,0
+USNA.US,D,20221021,000000,57.13,57.57,56.28,57.1,42942,0
+USNA.US,D,20221024,000000,57.06,57.38,56.01,56.96,83794,0
+USNA.US,D,20221025,000000,58.44,59.08,57.52,58.23,59668,0
+USNA.US,D,20221026,000000,55,59.29,54,56.84,89258,0
+USNA.US,D,20221027,000000,56.04,56.07,54.16,55,93580,0
+USNA.US,D,20221028,000000,54.8,56.108,54.341,55.24,60393,0
+USNA.US,D,20221031,000000,55.44,55.44,52.33,52.51,111204,0
+USNA.US,D,20221101,000000,53.19,54.26,52.9,53.75,76614,0
+USNA.US,D,20221102,000000,54.06,54.06,51.05,51.21,66601,0
+USNA.US,D,20221103,000000,51.06,51.06,48.61,48.66,76288,0
+USNA.US,D,20221104,000000,49.48,50.52,48.96,50.2,66895,0
+USNA.US,D,20221107,000000,50.5,51.5,49.84,51.19,77664,0
+USNA.US,D,20221108,000000,51.72,52.345,50.75,50.98,73907,0
+USNA.US,D,20221109,000000,50.72,50.79,49,49.12,53426,0
+USNA.US,D,20221110,000000,50.75,52.42,50.75,52.19,52808,0
+USNA.US,D,20221111,000000,52.39,52.8,51.83,52.01,57553,0
+USNA.US,D,20221114,000000,52.01,52.01,51.02,51.15,61593,0
+USNA.US,D,20221115,000000,51.91,53.64,51.91,52.33,75697,0
+USNA.US,D,20221116,000000,52.08,52.08,51.09,51.33,54104,0
+USNA.US,D,20221117,000000,51.16,52.48,50.44,52.34,56832,0
+USNA.US,D,20221118,000000,53.16,53.65,52.16,52.93,103104,0
+USNA.US,D,20221121,000000,52.96,53.58,52.66,53.56,51854,0
+USNA.US,D,20221122,000000,53.85,53.94,53.1863,53.82,41403,0
+USNA.US,D,20221123,000000,53.68,53.73,52.725,53.27,34167,0
+USNA.US,D,20221125,000000,53.18,53.61,52.905,52.92,29840,0
+USNA.US,D,20221128,000000,52.74,53.36,52.36,53.33,54352,0
+USNA.US,D,20221129,000000,53.77,55.63,53.77,54.7,67205,0
+USNA.US,D,20221130,000000,54.47,55.33,53.245,55.04,85460,0
+USNA.US,D,20221201,000000,55.63,55.6963,54.015,54.19,73013,0
+USNA.US,D,20221202,000000,53.41,54.72,53.04,54.65,48759,0
+USNA.US,D,20221205,000000,54.18,55.245,53.9,55.21,50131,0
+USNA.US,D,20221206,000000,54.63,55.75,54.49,55.2,63240,0
+USNA.US,D,20221207,000000,54.75,54.77,52.895,53.13,50258,0
+USNA.US,D,20221208,000000,52.93,53.505,51.65,51.88,50916,0
+USNA.US,D,20221209,000000,51.87,52.58,51.13,51.79,45802,0
+USNA.US,D,20221212,000000,51.83,52.5,51.31,52.29,52579,0
+USNA.US,D,20221213,000000,53.59,54.32,52.35,52.41,71189,0
+USNA.US,D,20221214,000000,52.26,52.84,51.82,52.38,43353,0
+USNA.US,D,20221215,000000,51.79,51.95,50.12,50.42,52462,0
+USNA.US,D,20221216,000000,50.13,52.39,49.48,52.14,418750,0
+USNA.US,D,20221219,000000,52.05,52.94,51.36,52.02,79078,0
+USNA.US,D,20221220,000000,51.82,52.77,50.9722,52.66,78034,0
+USNA.US,D,20221221,000000,52.85,54.115,52.75,53.87,64741,0
+USNA.US,D,20221222,000000,53.78,54.78,53.24,54.29,71326,0
+USNA.US,D,20221223,000000,54.2,54.9387,54.155,54.41,33974,0
+USNA.US,D,20221227,000000,54.95,55.31,54.57,55.11,34692,0
+USNA.US,D,20221228,000000,54.75,55.61,53.74,53.87,51695,0
+USNA.US,D,20221229,000000,54.01,54.5,53.66,53.97,43941,0
+USNA.US,D,20221230,000000,53.67,53.9699,52.88,53.2,58665,0
+USNA.US,D,20230103,000000,54,54.54,53.39,54.46,63488,0
+USNA.US,D,20230104,000000,55,55.93,54.72,54.78,59977,0
+USNA.US,D,20230105,000000,54.69,54.76,53.98,54.42,53989,0
+USNA.US,D,20230106,000000,55.02,56.87,54.59,55.86,109417,0
+USNA.US,D,20230109,000000,56,57.4,56,56.21,66317,0
+USNA.US,D,20230110,000000,56.17,57.56,56.08,57.56,61024,0
+USNA.US,D,20230111,000000,57.87,58.2,57.2,57.47,39061,0
+USNA.US,D,20230112,000000,57.65,58.39,57.31,58.39,37702,0
+USNA.US,D,20230113,000000,57.55,59.03,57.55,57.83,59002,0
+USNA.US,D,20230117,000000,57.93,58.06,55.01,55.49,76681,0
+USNA.US,D,20230118,000000,55.59,56.5399,54.67,55.62,57946,0
+USNA.US,D,20230119,000000,55.71,55.975,54.51,55.44,77771,0
+USNA.US,D,20230120,000000,55.99,57.045,55.91,56.88,46625,0
+USNA.US,D,20230123,000000,56.81,57.43,56.435,56.94,33478,0
+USNA.US,D,20230124,000000,56.7,56.74,55.765,55.87,31714,0
+USNA.US,D,20230125,000000,55.43,56.2279,55.32,56.1,36309,0
+USNA.US,D,20230126,000000,56.32,56.38,55.1,55.65,31917,0
+USNA.US,D,20230127,000000,55.68,56.46,55.255,56.11,40042,0
+USNA.US,D,20230130,000000,55.97,57.12,55.97,56.76,36887,0
+USNA.US,D,20230131,000000,56.83,58.68,56.65,58.44,67553,0
+USNA.US,D,20230201,000000,58.57,60.49,57.72,59.87,48315,0
+USNA.US,D,20230202,000000,60.05,61.5,59.945,60.78,73485,0
+USNA.US,D,20230203,000000,60.51,60.78,59.72,60.04,85364,0
+USNA.US,D,20230206,000000,59.96,59.96,58.345,58.79,81543,0
+USNA.US,D,20230207,000000,58.61,59.91,58.01,59.76,58735,0
+USNA.US,D,20230208,000000,59.73,62.175,59.73,61.53,59862,0
+USNA.US,D,20230209,000000,61.77,62.44,61.38,62.03,74251,0
+USNA.US,D,20230210,000000,61,61.84,60.29,61.13,72881,0
+USNA.US,D,20230213,000000,60.84,61.47,60.49,61.12,73877,0
+USNA.US,D,20230214,000000,60.86,61.215,60.3,60.8,70798,0
+USNA.US,D,20230215,000000,60.37,62.4,60.07,62.36,118237,0
+USNA.US,D,20230216,000000,61.01,62.395,61.01,62.18,109856,0
+USNA.US,D,20230217,000000,62.22,62.5,61.45,62.28,256261,0
+USNA.US,D,20230221,000000,61.68,62.05,60.71,61.47,118436,0
+USNA.US,D,20230222,000000,61.57,61.625,60.09,60.92,105958,0
+USNA.US,D,20230223,000000,61.19,61.36,60.41,60.81,66659,0
+USNA.US,D,20230224,000000,60.38,61.51,60.02,61.43,101844,0
+USNA.US,D,20230227,000000,61.84,62.3,61.07,61.1,64216,0
+USNA.US,D,20230228,000000,61.1,61.27,60.7099,60.78,82566,0
+USNA.US,D,20230301,000000,60.66,62.3,60.52,61.83,79583,0
+USNA.US,D,20230302,000000,61.6,62.89,61.31,62.87,56795,0
+USNA.US,D,20230303,000000,62.99,63.87,62.62,63.48,71343,0
+USNA.US,D,20230306,000000,63.48,63.86,61.05,61.42,79873,0
+USNA.US,D,20230307,000000,61.44,62.12,60.08,60.51,99615,0
+USNA.US,D,20230308,000000,60.76,60.76,58.13,60.05,109369,0
+USNA.US,D,20230309,000000,60.04,60.59,59.78,60.2,58079,0
+USNA.US,D,20230310,000000,60.08,60.81,59.35,60.02,75009,0
+USNA.US,D,20230313,000000,59.35,60.82,59.35,59.74,101881,0
+USNA.US,D,20230314,000000,60.94,61.425,60.35,61.06,59201,0
+USNA.US,D,20230315,000000,60.09,60.56,59.45,60.22,88824,0
+USNA.US,D,20230316,000000,59.71,62.94,59.71,62.82,76087,0
+USNA.US,D,20230317,000000,62.69,62.69,60.93,61.24,194229,0
+USNA.US,D,20230320,000000,61.7,62.44,61.46,61.7,66280,0
+USNA.US,D,20230321,000000,61.99,62.265,60.38,61.14,82389,0
+USNA.US,D,20230322,000000,61.27,62.01,60.46,60.5,56821,0
+USNA.US,D,20230323,000000,60.74,61.46,60.41,60.56,64040,0
+USNA.US,D,20230324,000000,60.23,61.43,60,61.36,47779,0
+USNA.US,D,20230327,000000,61.85,62.75,61.62,62.53,42689,0
+USNA.US,D,20230328,000000,62.36,62.89,62.36,62.84,48413,0
+USNA.US,D,20230329,000000,63.1,63.1,61.95,62.47,48512,0
+USNA.US,D,20230330,000000,62.56,63.25,62.25,62.48,57628,0
+USNA.US,D,20230331,000000,62.62,63.3,62.33,62.9,89579,0
+USNA.US,D,20230403,000000,62.85,64.8,62.85,64.67,75922,0
+USNA.US,D,20230404,000000,64.39,64.39,63.175,64.12,78479,0
+USNA.US,D,20230405,000000,64.1,64.19,63,64,72882,0
+USNA.US,D,20230406,000000,63.9,64.08,62.82,63.58,61519,0
+USNA.US,D,20230410,000000,63.18,64.3,62.66,63.75,183362,0
+USNA.US,D,20230411,000000,64.24,64.65,63.895,64.26,57086,0
+USNA.US,D,20230412,000000,64.34,64.34,63.5,63.81,49962,0
+USNA.US,D,20230413,000000,64.29,64.52,63.96,64.52,38748,0
+USNA.US,D,20230414,000000,64.5,64.8,63.95,64.23,55294,0
+USNA.US,D,20230417,000000,64.44,64.515,63.78,64.15,41901,0
+USNA.US,D,20230418,000000,64.51,64.51,63.26,63.97,60096,0
+USNA.US,D,20230419,000000,63.8,64.19,63.4,63.98,43602,0
+USNA.US,D,20230420,000000,63.88,64.57,63.53,64.57,55093,0
+USNA.US,D,20230421,000000,64.75,65.298,64.75,65.1,47903,0
+USNA.US,D,20230424,000000,64.94,65.33,64.59,64.73,39239,0
+USNA.US,D,20230425,000000,64.4,64.755,62.49,62.61,125143,0
+USNA.US,D,20230426,000000,65.2,68.68,63.78,67.9,129917,0
+USNA.US,D,20230427,000000,67.98,68.38,66.99,67.15,78502,0
+USNA.US,D,20230428,000000,67.23,67.53,66,66.37,90812,0
+USNA.US,D,20230501,000000,66.09,67.3,66.09,66.95,63602,0
+USNA.US,D,20230502,000000,66.69,67.41,65.82,67.24,72228,0
+USNA.US,D,20230503,000000,67.16,68.54,67.16,67.44,83014,0
+USNA.US,D,20230504,000000,67.26,67.89,65.91,67.08,62821,0
+USNA.US,D,20230505,000000,67.5,67.79,66.1,67.14,82708,0
+USNA.US,D,20230508,000000,67.31,67.31,66.2,66.39,52066,0
+USNA.US,D,20230509,000000,66.39,66.39,65.38,65.38,40903,0
+USNA.US,D,20230510,000000,65.8,65.8,64.25,65.14,64352,0
+USNA.US,D,20230511,000000,64.66,65.36,64.54,65.36,77086,0
+USNA.US,D,20230512,000000,65.26,65.73,64.945,65.26,61050,0
+USNA.US,D,20230515,000000,65.37,65.55,65,65.25,40243,0
+USNA.US,D,20230516,000000,64.41,64.47,63.56,63.79,47709,0
+USNA.US,D,20230517,000000,63.81,63.81,62.89,63.18,64943,0
+USNA.US,D,20230518,000000,62.89,63.93,62.6,63.71,44944,0
+USNA.US,D,20230519,000000,64.14,64.5,63.38,64.28,96597,0
+USNA.US,D,20230522,000000,64.26,64.26,62.395,63.2,54568,0
+USNA.US,D,20230523,000000,63.08,63.43,62.68,62.69,47323,0
+USNA.US,D,20230524,000000,62.68,62.68,61.72,62.07,37972,0
+USNA.US,D,20230525,000000,61.6,62.4,61.51,61.9,45543,0
+USNA.US,D,20230526,000000,61.72,63.25,61.72,62.77,42458,0
+USNA.US,D,20230530,000000,62.49,62.91,61.52,62.36,54190,0
+USNA.US,D,20230531,000000,62.25,62.25,60.47,60.67,85698,0
+USNA.US,D,20230601,000000,60.62,61.54,60.38,61.26,57723,0
+USNA.US,D,20230602,000000,61.66,63.63,61.65,63.54,47658,0
+USNA.US,D,20230605,000000,62.9,62.9,61.71,61.95,45032,0
+USNA.US,D,20230606,000000,61.82,63.4,61.82,62.83,45232,0
+USNA.US,D,20230607,000000,62.86,64.42,62.84,64.04,62309,0
+USNA.US,D,20230608,000000,64.03,64.07,63.26,63.68,53055,0
+USNA.US,D,20230609,000000,63.7,63.86,62.6,62.96,52715,0
+USNA.US,D,20230612,000000,63.22,63.22,62.44,62.48,44419,0
+USNA.US,D,20230613,000000,62.7,63.16,61.93,62.07,52481,0
+USNA.US,D,20230614,000000,61.97,62.98,60.43,61.16,96936,0
+USNA.US,D,20230615,000000,61,61.36,60.31,61.07,91755,0
+USNA.US,D,20230616,000000,61.82,61.97,60.53,61.15,217400,0
+USNA.US,D,20230620,000000,61.42,62.24,60.815,61.03,86850,0
+USNA.US,D,20230621,000000,61.01,61.16,60.39,60.41,74244,0
+USNA.US,D,20230622,000000,60.51,61.51,59.79,60.56,77776,0
+USNA.US,D,20230623,000000,60.55,62.115,60.32,61.03,108023,0
+USNA.US,D,20230626,000000,61.29,62.11,61.1,61.17,56733,0
+USNA.US,D,20230627,000000,61.05,62.29,61.05,61.74,67506,0
+USNA.US,D,20230628,000000,61.66,62.1,60.535,61.99,63137,0
+USNA.US,D,20230629,000000,61.83,63.665,61.83,62.59,69530,0
+USNA.US,D,20230630,000000,62.98,63.63,62.74,63.04,53445,0
+USNA.US,D,20230703,000000,63,63.745,62.97,63.55,26971,0
+USNA.US,D,20230705,000000,63.5,64,62.55,62.79,90493,0
+USNA.US,D,20230706,000000,62.34,63.01,61.21,62.71,68560,0
+USNA.US,D,20230707,000000,62.63,62.97,61.96,61.98,46157,0
+USNA.US,D,20230710,000000,61.87,62.575,60.78,60.98,45556,0
+USNA.US,D,20230711,000000,61.38,61.38,60.17,60.77,45619,0
+USNA.US,D,20230712,000000,61.33,62.1,61.085,61.29,56183,0
+USNA.US,D,20230713,000000,61.45,61.75,61.02,61.38,29710,0
+USNA.US,D,20230714,000000,61.08,61.29,60.47,60.94,33982,0
+USNA.US,D,20230717,000000,61.09,61.69,60.85,61.33,51793,0
+USNA.US,D,20230718,000000,61.03,61.79,61.0144,61.29,53668,0
+USNA.US,D,20230719,000000,61.61,62.565,61.23,62.12,53567,0
+USNA.US,D,20230720,000000,62.24,63.04,61.31,62.93,66085,0
+USNA.US,D,20230721,000000,63.09,63.29,62.29,63.07,70508,0
+USNA.US,D,20230724,000000,62.82,64.35,62.59,63.79,44042,0
+USNA.US,D,20230725,000000,63.43,63.94,63.1787,63.39,53357,0
+USNA.US,D,20230726,000000,64.9,69.6,64.9,67.92,109867,0
+USNA.US,D,20230727,000000,68,68,65,65.92,107500,0
+USNA.US,D,20230728,000000,66.25,66.435,63.6,65.13,103169,0
+USNA.US,D,20230731,000000,64.93,65.7,64.1,64.91,83435,0
+USNA.US,D,20230801,000000,64.61,64.99,63.84,63.91,47222,0
+USNA.US,D,20230802,000000,63.64,65.905,63.11,64.71,99087,0
+USNA.US,D,20230803,000000,64.69,66.69,64.69,66.61,55543,0
+USNA.US,D,20230804,000000,66.37,67.32,66,66.29,74568,0
+USNA.US,D,20230807,000000,66.35,66.35,63.75,65.82,57267,0
+USNA.US,D,20230808,000000,65.53,66.5,65.061,66.45,65861,0
+USNA.US,D,20230809,000000,66.28,66.61,65.51,66.1,47658,0
+USNA.US,D,20230810,000000,66.35,66.695,65.79,66.23,52709,0
+USNA.US,D,20230811,000000,66.13,66.5,65.88,66.16,57049,0
+USNA.US,D,20230814,000000,66.09,66.09,65,65.29,60979,0
+USNA.US,D,20230815,000000,65.35,65.84,64.93,65.43,55354,0
+USNA.US,D,20230816,000000,65.46,65.46,63.82,63.86,62390,0
+USNA.US,D,20230817,000000,63.87,64.3473,63.7,63.8,52934,0
+USNA.US,D,20230818,000000,63.22,63.7,63.01,63.35,86978,0
+USNA.US,D,20230821,000000,62.99,63.18,62.57,62.61,65184,0
+USNA.US,D,20230822,000000,62.66,62.8,61.98,62.39,66477,0
+USNA.US,D,20230823,000000,62.32,63.51,62.245,63.45,52268,0
+USNA.US,D,20230824,000000,63.13,64.29,63.13,63.58,115012,0
+USNA.US,D,20230825,000000,63.84,64.24,63.61,63.86,63980,0
+USNA.US,D,20230828,000000,63.99,64.535,63.78,63.98,81856,0
+USNA.US,D,20230829,000000,64.16,64.41,63.67,64.15,62905,0
+USNA.US,D,20230830,000000,64,64.9,64,64.61,44591,0
+USNA.US,D,20230831,000000,64.56,64.93,64.24,64.29,67935,0
+USNA.US,D,20230901,000000,64.7,65.27,64.55,64.72,55081,0
+USNA.US,D,20230905,000000,64.39,64.39,62.13,62.22,77109,0
+USNA.US,D,20230906,000000,62.55,62.55,59.9,60.54,76736,0
+USNA.US,D,20230907,000000,60.84,60.91,59.65,59.96,68015,0
+USNA.US,D,20230908,000000,60.18,60.18,58.275,58.42,50094,0
+USNA.US,D,20230911,000000,58.81,58.91,58.36,58.56,54959,0
+USNA.US,D,20230912,000000,58.56,58.56,57.08,57.94,68982,0
+USNA.US,D,20230913,000000,57.95,59.27,57.81,59.07,80905,0
+USNA.US,D,20230914,000000,59.46,60.76,59.43,60.72,81295,0
+USNA.US,D,20230915,000000,60.72,60.99,59.05,59.47,221064,0
+USNA.US,D,20230918,000000,59.58,60.15,59.235,59.37,53019,0
+USNA.US,D,20230919,000000,59.34,59.92,59.14,59.64,67416,0
+USNA.US,D,20230920,000000,59.72,60.04,59.3,59.45,28388,0
+USNA.US,D,20230921,000000,59.36,60.67,59.01,60.38,53820,0
+USNA.US,D,20230922,000000,60.32,60.9021,59.78,59.8,34377,0
+USNA.US,D,20230925,000000,59.59,60.03,59.46,59.76,29138,0
+USNA.US,D,20230926,000000,59.3,59.59,58.26,58.45,58374,0
+USNA.US,D,20230927,000000,58.71,59.35,58.065,58.22,42521,0
+USNA.US,D,20230928,000000,58.46,59.36,58.355,58.75,81524,0
+USNA.US,D,20230929,000000,58.88,58.88,58.19,58.61,52007,0
+USNA.US,D,20231002,000000,58.46,58.46,57.58,58.06,64853,0
+USNA.US,D,20231003,000000,58.16,58.59,57.62,58.36,39947,0
+USNA.US,D,20231004,000000,58.51,58.52,57.78,58.31,40797,0
+USNA.US,D,20231005,000000,58.05,58.29,57.2777,57.79,42677,0
+USNA.US,D,20231006,000000,57.44,58.95,57.44,58.62,80638,0
+USNA.US,D,20231009,000000,58.22,59.19,58.22,58.87,31987,0
+USNA.US,D,20231010,000000,58.74,59.85,58.41,58.46,73072,0
+USNA.US,D,20231011,000000,58.67,58.73,56.85,56.97,41355,0
+USNA.US,D,20231012,000000,56.77,56.77,54.63,55.54,63550,0
+USNA.US,D,20231013,000000,55.12,55.74,55.01,55.09,52633,0
+USNA.US,D,20231016,000000,55.48,56.67,55.465,56.25,53114,0
+USNA.US,D,20231017,000000,56.2,57.23,56.2,56.82,68011,0
+USNA.US,D,20231018,000000,56.74,57.63,56.7,57.36,36109,0
+USNA.US,D,20231019,000000,57.36,57.775,56.71,56.75,55344,0
+USNA.US,D,20231020,000000,57.1,57.12,55.37,55.88,89338,0
+USNA.US,D,20231023,000000,55.88,56.02,53.95,54.56,135774,0
+USNA.US,D,20231024,000000,54.91,55.45,54.43,55.43,80931,0
+USNA.US,D,20231025,000000,49.98,50.53,44.01,45.45,176028,0
+USNA.US,D,20231026,000000,45.79,47.31,44.565,46.19,120805,0
+USNA.US,D,20231027,000000,46.37,46.37,44.4,44.91,102194,0
+USNA.US,D,20231030,000000,45.69,47.085,45.69,46.2,100797,0
+USNA.US,D,20231031,000000,45.94,45.95,45.12,45.55,61780,0
+USNA.US,D,20231101,000000,46.04,46.04,44.28,44.44,52121,0
+USNA.US,D,20231102,000000,44.8,45.32,44.43,45.05,62746,0
+USNA.US,D,20231103,000000,45.82,46.7304,45.33,46.34,95013,0
+USNA.US,D,20231106,000000,46.18,46.59,45.625,46.43,94702,0
+USNA.US,D,20231107,000000,46.64,46.82,45.71,45.83,64418,0
+USNA.US,D,20231108,000000,45.87,46.1,45,45.3,59686,0
+USNA.US,D,20231109,000000,45.67,45.73,44.705,44.83,70819,0
+USNA.US,D,20231110,000000,44.95,45.56,44.47,45.27,51967,0
+USNA.US,D,20231113,000000,45.04,45.13,44.46,44.51,62139,0
+USNA.US,D,20231114,000000,45.87,46.98,45.87,46.55,77018,0
+USNA.US,D,20231115,000000,46.48,47.5,46.464,46.5,75791,0
+USNA.US,D,20231116,000000,46.4,46.4,45.66,45.8,73248,0
+USNA.US,D,20231117,000000,46.07,46.8,45.66,46.09,174945,0
+USNA.US,D,20231120,000000,46.06,46.42,45.25,46.24,71605,0
+USNA.US,D,20231121,000000,45.98,46.8199,45.8,46.54,50773,0
+USNA.US,D,20231122,000000,47.21,47.9,46.97,47.02,45788,0
+USNA.US,D,20231124,000000,46.91,47.35,46.91,47.16,16763,0
+USNA.US,D,20231127,000000,47,47.13,46.55,46.55,59020,0
+USNA.US,D,20231128,000000,46.61,47.01,46.33,46.34,50293,0
+USNA.US,D,20231129,000000,46.23,47.0275,46,46.7,67334,0
+USNA.US,D,20231130,000000,46.74,47.4,46.06,47.26,73987,0
+USNA.US,D,20231201,000000,47.15,48.49,46.9,48.06,65090,0
+USNA.US,D,20231204,000000,47.56,48.61,47.56,48.04,55095,0
+USNA.US,D,20231205,000000,47.76,47.81,47.1,47.31,43611,0
+USNA.US,D,20231206,000000,47.51,48.2399,47.14,47.68,48436,0
+USNA.US,D,20231207,000000,47.58,49.46,47.3,49.34,61778,0
+USNA.US,D,20231208,000000,49.16,49.715,49.08,49.63,49870,0
+USNA.US,D,20231211,000000,49.51,49.59,48.82,49.4,65552,0
+USNA.US,D,20231212,000000,49.58,50.15,49.12,49.76,58295,0
+USNA.US,D,20231213,000000,49.52,51.97,48.965,51.7,113794,0
+USNA.US,D,20231214,000000,52.05,54.29,51.53,53.54,150111,0
+USNA.US,D,20231215,000000,53.83,53.83,51.9,52.25,233297,0
+USNA.US,D,20231218,000000,52.5,52.5,51.3,51.47,77592,0
+USNA.US,D,20231219,000000,51.87,52.25,51.28,51.75,124310,0
+USNA.US,D,20231220,000000,51.68,52.7199,51.4,51.82,144874,0
+USNA.US,D,20231221,000000,52.1,52.955,51.4025,52.77,83151,0
+USNA.US,D,20231222,000000,52.93,53.63,52.86,52.86,43334,0
+USNA.US,D,20231226,000000,53.13,53.44,52.51,53.37,38681,0
+USNA.US,D,20231227,000000,53.53,54.12,53.4,53.97,76978,0
+USNA.US,D,20231228,000000,53.69,54.3374,53.69,54.05,33195,0
+USNA.US,D,20231229,000000,53.88,54.14,53.54,53.6,52237,0
+USNA.US,D,20240102,000000,53.52,54.81,53.52,54.45,48195,0
+USNA.US,D,20240103,000000,54.01,54.45,51.84,52.06,91884,0
+USNA.US,D,20240104,000000,51.9,51.95,51.39,51.48,58846,0
+USNA.US,D,20240105,000000,51.07,51.29,50.2,50.61,67567,0
+USNA.US,D,20240108,000000,50.39,51.14,50.1,51.03,109321,0
+USNA.US,D,20240109,000000,50.59,51.41,50.38,50.5,54127,0
+USNA.US,D,20240110,000000,50.4,51.18,50.18,51.05,43981,0
+USNA.US,D,20240111,000000,50.79,51,49.82,50.73,64304,0
+USNA.US,D,20240112,000000,51.41,51.41,50.04,50.52,52394,0
+USNA.US,D,20240116,000000,50.15,50.15,48.84,48.88,56118,0
+USNA.US,D,20240117,000000,48.29,48.81,47.52,47.83,56027,0
+USNA.US,D,20240118,000000,47.95,48.06,47.46,47.53,70688,0
+USNA.US,D,20240119,000000,47.86,47.86,46.84,47.47,53346,0
+USNA.US,D,20240122,000000,47.59,48.6854,47.59,48.39,70879,0
+USNA.US,D,20240123,000000,48.99,49.195,47.84,48.09,58628,0
+USNA.US,D,20240124,000000,48.5,48.5,47.64,47.7,47312,0
+USNA.US,D,20240125,000000,48.48,49.01,48.312,48.82,58892,0
+USNA.US,D,20240126,000000,49.36,49.5,48.4,48.55,60842,0
+USNA.US,D,20240129,000000,48.47,48.735,48,48.11,72419,0
+USNA.US,D,20240130,000000,47.81,48.19,47.615,47.72,88501,0
+USNA.US,D,20240131,000000,47.76,48.03,46.715,46.82,64378,0
+USNA.US,D,20240201,000000,47.04,48.48,46.885,48.43,93371,0
+USNA.US,D,20240202,000000,47.78,48.27,47.22,47.23,47650,0
+USNA.US,D,20240205,000000,47.01,47.355,46.42,46.43,63804,0
+USNA.US,D,20240206,000000,46.57,48.165,46.53,47.8,128710,0
+USNA.US,D,20240207,000000,52.1,52.1,48.9,49.71,101147,0
+USNA.US,D,20240208,000000,49.55,50.935,49.55,50.85,80587,0
+USNA.US,D,20240209,000000,50.72,51.15,50.0301,50.89,55339,0
+USNA.US,D,20240212,000000,50.82,52.75,50.82,52.36,66829,0
+USNA.US,D,20240213,000000,51.11,51.165,48.75,49.07,100918,0
+USNA.US,D,20240214,000000,49.71,49.71,48.34,49.06,63486,0
+USNA.US,D,20240215,000000,48.57,50.07,48.57,49.67,81177,0
+USNA.US,D,20240216,000000,49.3,50.49,49.19,49.4,69067,0
+USNA.US,D,20240220,000000,48.76,49.6863,48.76,48.98,50128,0
+USNA.US,D,20240221,000000,48.66,49.65,48.66,49.3,51432,0
+USNA.US,D,20240222,000000,48.74,49.26,48.33,48.39,58026,0
+USNA.US,D,20240223,000000,48.18,49.01,48,48.77,51403,0
+USNA.US,D,20240226,000000,48.47,49.17,48.095,48.51,44776,0
+USNA.US,D,20240227,000000,48.65,48.87,48.13,48.13,45242,0
+USNA.US,D,20240228,000000,47.81,48.66,47.6411,48.06,43002,0
+USNA.US,D,20240229,000000,48.54,49.2,47.51,48.26,125477,0
+USNA.US,D,20240301,000000,48.42,48.42,47.61,48.32,85919,0
+USNA.US,D,20240304,000000,48.2,49.14,47.97,48.5,105269,0
+USNA.US,D,20240305,000000,48.01,48.3,46.4801,46.76,111743,0
+USNA.US,D,20240306,000000,47.06,47.71,46.575,47.58,150016,0
+USNA.US,D,20240307,000000,48.09,48.8731,47.98,48.56,111597,0
+USNA.US,D,20240308,000000,48.96,49.62,48.33,48.58,96476,0
+USNA.US,D,20240311,000000,48.73,49.655,48.45,49,106418,0
+USNA.US,D,20240312,000000,48.97,49.3,48.52,48.72,100572,0
+USNA.US,D,20240313,000000,48.59,50.25,48.59,50.08,82485,0
+USNA.US,D,20240314,000000,49.89,49.89,48.6,49,91381,0
+USNA.US,D,20240315,000000,48.77,50.32,48.77,50.11,367616,0
+USNA.US,D,20240318,000000,50.11,50.11,48.89,48.9,61127,0
+USNA.US,D,20240319,000000,49,49.205,48.12,48.14,68018,0
+USNA.US,D,20240320,000000,48.33,49.17,47.73,48.59,70212,0
+USNA.US,D,20240321,000000,48.8,49.11,48.27,48.59,76755,0
+USNA.US,D,20240322,000000,48.79,48.79,47.83,47.83,57375,0
+USNA.US,D,20240325,000000,47.91,48.37,47.75,48,55740,0
+USNA.US,D,20240326,000000,48.22,48.27,47.52,47.53,55575,0
+USNA.US,D,20240327,000000,47.78,48.61,47.78,48.27,61548,0
+USNA.US,D,20240328,000000,48.49,48.9,48.29,48.5,72292,0
+USNA.US,D,20240401,000000,48.89,48.89,47.96,47.96,68114,0
+USNA.US,D,20240402,000000,47.74,47.74,46.44,46.64,121820,0
+USNA.US,D,20240403,000000,46.31,46.335,45.01,45.44,153822,0
+USNA.US,D,20240404,000000,45.89,46.285,45.435,45.82,115023,0
+USNA.US,D,20240405,000000,45.92,46.0892,45.27,45.97,145602,0
+USNA.US,D,20240408,000000,46.19,47.084,46.19,46.72,91738,0
+USNA.US,D,20240409,000000,46.72,47.46,46.715,47.23,61011,0
+USNA.US,D,20240410,000000,46.35,46.35,45.48,45.48,91973,0
+USNA.US,D,20240411,000000,45.94,45.94,45.12,45.3,60434,0
+USNA.US,D,20240412,000000,45.08,45.52,43.83,43.97,62214,0
+USNA.US,D,20240415,000000,44.2,44.2,43.1683,43.46,86917,0
+USNA.US,D,20240416,000000,43.41,43.69,42.59,43.19,81307,0
+USNA.US,D,20240417,000000,43.69,44.2,42.99,43.01,73987,0
+USNA.US,D,20240418,000000,43.18,43.73,43.125,43.47,79326,0
+USNA.US,D,20240419,000000,43.41,44.31,43.34,44.14,63822,0
+USNA.US,D,20240422,000000,44.35,44.62,44,44.23,65735,0
+USNA.US,D,20240423,000000,44.44,44.985,44.44,44.75,58945,0
+USNA.US,D,20240424,000000,44.44,44.67,43.34,43.7,89432,0
+USNA.US,D,20240425,000000,43.61,43.765,42.7,43.14,111811,0
+USNA.US,D,20240426,000000,43.43,43.755,43.33,43.47,46968,0
+USNA.US,D,20240429,000000,43.72,44.14,42.86,42.98,69524,0
+USNA.US,D,20240430,000000,42.77,42.77,41.45,41.52,104538,0
+USNA.US,D,20240501,000000,44.67,47,44.355,45.55,126322,0
+USNA.US,D,20240502,000000,45.79,47.43,45.735,47.1,105329,0
+USNA.US,D,20240503,000000,47.44,47.44,45.305,45.55,111036,0
+USNA.US,D,20240506,000000,45.82,45.82,44.335,44.61,87279,0
+USNA.US,D,20240507,000000,44.76,45.06,44.49,44.74,61789,0
+USNA.US,D,20240508,000000,44.29,45.385,44.11,45.02,75366,0
+USNA.US,D,20240509,000000,45.2,46.35,45.2,46.32,71519,0
+USNA.US,D,20240510,000000,46.26,46.75,46.01,46.71,72787,0
+USNA.US,D,20240513,000000,47.09,47.69,47.09,47.27,64620,0
+USNA.US,D,20240514,000000,47.96,48.2,46.88,47.58,64582,0
+USNA.US,D,20240515,000000,47.95,48.04,47.22,47.93,52558,0
+USNA.US,D,20240516,000000,47.97,48.71,47.97,48.52,61998,0
+USNA.US,D,20240517,000000,48.66,49.04,48.46,48.99,60377,0
+USNA.US,D,20240520,000000,48.9,49.12,48.62,48.64,80283,0
+USNA.US,D,20240521,000000,48.52,49.78,48.42,49.77,58719,0
+USNA.US,D,20240522,000000,49.47,49.75,48.55,48.56,75954,0
+USNA.US,D,20240523,000000,48.38,48.69,47.43,47.82,54537,0
+USNA.US,D,20240524,000000,47.95,47.95,46.555,46.71,47876,0
+USNA.US,D,20240528,000000,46.65,47.13,46.48,46.92,55338,0
+USNA.US,D,20240529,000000,46.55,46.77,46.195,46.6,61468,0
+USNA.US,D,20240530,000000,46.64,47.285,46.105,46.73,78006,0
+USNA.US,D,20240531,000000,46.96,47.819,46.59,47.6,192725,0
+USNA.US,D,20240603,000000,48.05,49.02,48.05,48.78,76253,0
+USNA.US,D,20240604,000000,48.55,49.1558,48.5,48.87,51931,0
+USNA.US,D,20240605,000000,48.87,48.98,47.985,48.86,81640,0
+USNA.US,D,20240606,000000,48.89,48.89,48.32,48.88,48648,0
+USNA.US,D,20240607,000000,48.37,48.7,47.145,47.48,51618,0
+USNA.US,D,20240610,000000,46.94,47.175,46.3904,46.86,55508,0
+USNA.US,D,20240611,000000,46.51,47.16,46.15,47.16,46723,0
+USNA.US,D,20240612,000000,48.05,48.05,45.85,46.16,44679,0
+USNA.US,D,20240613,000000,45.92,45.92,44.84,45.39,41839,0
+USNA.US,D,20240614,000000,44.99,45.42,44.3,44.96,101041,0
+USNA.US,D,20240617,000000,44.55,45.76,44.53,45.71,60954,0
+USNA.US,D,20240618,000000,45.48,45.89,45.41,45.44,47511,0
+USNA.US,D,20240620,000000,45.14,46.39,45.14,45.51,45981,0
+USNA.US,D,20240621,000000,45.59,46.29,45.47,45.57,234864,0
+USNA.US,D,20240624,000000,45.83,46.57,45.55,45.61,54009,0
+USNA.US,D,20240625,000000,45.41,45.41,44.33,44.57,48443,0
+USNA.US,D,20240626,000000,44.45,45.18,44,44.99,57380,0
+USNA.US,D,20240627,000000,45.17,45.645,44.705,45.53,52521,0
+USNA.US,D,20240628,000000,45.71,45.81,44.7,45.24,483255,0
+USNA.US,D,20240701,000000,45.44,45.945,44.68,44.84,60124,0
+USNA.US,D,20240702,000000,44.86,45.24,44.6,44.94,47494,0
+USNA.US,D,20240703,000000,44.94,45.27,44.71,44.97,20362,0
+USNA.US,D,20240705,000000,44.56,44.72,43.56,43.98,72479,0
+USNA.US,D,20240708,000000,44.1,45.16,44.1,44.45,76724,0
+USNA.US,D,20240709,000000,44.45,44.45,42.52,42.53,67717,0
+USNA.US,D,20240710,000000,42.89,43.36,42.89,43.32,60801,0
+USNA.US,D,20240711,000000,44.26,45.2648,43.99,44.78,70828,0
+USNA.US,D,20240712,000000,45.32,45.76,45.06,45.31,60540,0
+USNA.US,D,20240715,000000,45.78,46.48,45.06,45.23,61460,0
+USNA.US,D,20240716,000000,45.79,47.26,45.07,47.2,71957,0
+USNA.US,D,20240717,000000,46.82,48.85,46.82,47.2,63907,0
+USNA.US,D,20240718,000000,46.81,47.91,46.29,46.78,55280,0
+USNA.US,D,20240719,000000,46.66,46.95,45.81,46.26,62532,0
+USNA.US,D,20240722,000000,46.27,46.31,44.65,46.2,97879,0
+USNA.US,D,20240723,000000,45.75,46.44,45.42,45.96,101471,0
+USNA.US,D,20240724,000000,40.51,45.29,40.51,44.49,154265,0
+USNA.US,D,20240725,000000,44.35,44.59,41.72,41.84,119698,0
+USNA.US,D,20240726,000000,42.25,42.965,41.57,42.62,75765,0
+USNA.US,D,20240729,000000,42.61,43.53,42.28,43.4,75586,0
+USNA.US,D,20240730,000000,43.37,43.85,42.585,43.73,72528,0
+USNA.US,D,20240731,000000,43.7,45.86,43.1543,44.6,71705,0
+USNA.US,D,20240801,000000,44.75,44.75,42.74,43.35,77260,0
+USNA.US,D,20240802,000000,42.38,43.26,42.1721,42.82,66388,0
+USNA.US,D,20240805,000000,41.51,41.51,38.67,39.4,150388,0
+USNA.US,D,20240806,000000,39.5,40.57,39.12,39.5,101373,0
+USNA.US,D,20240807,000000,39.99,40.58,39.49,39.71,65749,0
+USNA.US,D,20240808,000000,40.22,40.66,38.95,39.2,62196,0
+USNA.US,D,20240809,000000,39.4,39.4,38.58,38.96,67715,0
+USNA.US,D,20240812,000000,39.2,39.29,37.35,37.46,62933,0
+USNA.US,D,20240813,000000,37.94,38.54,37.45,38.52,101186,0
+USNA.US,D,20240814,000000,38.62,38.69,37.68,38.3,67379,0
+USNA.US,D,20240815,000000,39.07,39.87,39.02,39.14,66908,0
+USNA.US,D,20240816,000000,39.06,39.68,39.06,39.51,55961,0
+USNA.US,D,20240819,000000,39.47,40.4,39.47,40.28,79620,0
+USNA.US,D,20240820,000000,40.05,40.05,38.97,39.2,66687,0
+USNA.US,D,20240821,000000,39.53,39.95,39.29,39.92,58141,0
+USNA.US,D,20240822,000000,39.91,40.42,38.98,39.44,85769,0
+USNA.US,D,20240823,000000,39.87,40.99,39.52,40.93,79270,0
+USNA.US,D,20240826,000000,41.37,41.49,41.029,41.14,62078,0
+USNA.US,D,20240827,000000,40.93,40.93,40.21,40.61,48841,0
+USNA.US,D,20240828,000000,40.31,40.48,39.8,40.4,44903,0
+USNA.US,D,20240829,000000,40.74,41.025,40.27,40.64,41859,0
+USNA.US,D,20240830,000000,40.56,41.0052,40.3,40.82,63008,0
+USNA.US,D,20240903,000000,40.4,40.61,39.4,39.42,65939,0
+USNA.US,D,20240904,000000,39.38,40.17,39.14,39.54,44275,0
+USNA.US,D,20240905,000000,39.44,39.57,38.88,38.94,47654,0
+USNA.US,D,20240906,000000,39.1,39.1,37.64,37.7,42238,0
+USNA.US,D,20240909,000000,37.62,37.78,36.05,36.1,62657,0
+USNA.US,D,20240910,000000,36.1,37.38,36.1,37.37,86676,0
+USNA.US,D,20240911,000000,37.03,37.349,36.3,37.28,61230,0
+USNA.US,D,20240912,000000,37.66,38.395,37.38,38.09,72406,0
+USNA.US,D,20240913,000000,38.58,39.135,38.15,38.42,46062,0
+USNA.US,D,20240916,000000,38.77,38.9,37.83,38.31,51668,0
+USNA.US,D,20240917,000000,38.8,40.68,38.62,39.96,150291,0
+USNA.US,D,20240918,000000,39.95,40.93,39.6,39.82,66827,0
+USNA.US,D,20240919,000000,40.71,41.2799,40.08,40.18,65141,0
+USNA.US,D,20240920,000000,40,40.21,38.58,38.6,343527,0
+USNA.US,D,20240923,000000,38.91,38.965,37.97,38.08,111561,0
+USNA.US,D,20240924,000000,38.42,38.63,37.89,37.94,50555,0
+USNA.US,D,20240925,000000,38.01,38.01,36.44,36.51,136369,0
+USNA.US,D,20240926,000000,37.15,38.05,37,37.83,95298,0
+USNA.US,D,20240927,000000,38.3,38.9,37.51,37.92,87561,0
+USNA.US,D,20240930,000000,37.765,38.17,37.3,37.92,82539,0
+USNA.US,D,20241001,000000,38.22,38.22,36.63,37.22,143592,0
+USNA.US,D,20241002,000000,37.39,37.71,36.37,36.39,66117,0
+USNA.US,D,20241003,000000,36.18,36.34,35.37,35.43,64338,0
+USNA.US,D,20241004,000000,36.01,36.42,35.73,35.94,90555,0
+USNA.US,D,20241007,000000,35.8,36.005,35.2,35.46,58096,0
+USNA.US,D,20241008,000000,35.32,36.12,34.9,36.07,110842,0
+USNA.US,D,20241009,000000,36.08,36.58,35.34,35.43,58755,0
+USNA.US,D,20241010,000000,35.13,35.79,34.76,35.79,85991,0
+USNA.US,D,20241011,000000,35.72,36.18,35.72,35.79,47949,0
+USNA.US,D,20241014,000000,36.07,36.19,35.6,35.62,59791,0
+USNA.US,D,20241015,000000,35.6,36.64,35.58,36.23,86359,0
+USNA.US,D,20241016,000000,36.4,37.07,36.39,36.69,75485,0
+USNA.US,D,20241017,000000,36.63,36.63,35.71,36.23,50605,0
+USNA.US,D,20241018,000000,36.35,36.35,35.785,35.85,49248,0
+USNA.US,D,20241021,000000,35.76,35.76,34.77,35.05,91961,0
+USNA.US,D,20241022,000000,34.87,35.16,34.15,34.48,118111,0
+USNA.US,D,20241023,000000,34.37,36.62,34.37,36.58,158126,0
+USNA.US,D,20241024,000000,36.69,37.92,36.69,37.81,165946,0
+USNA.US,D,20241025,000000,38.1,38.1,36.81,36.81,115774,0
+USNA.US,D,20241028,000000,37.09,38.1763,37.01,37.3,94608,0
+USNA.US,D,20241029,000000,36.96,37.845,36.79,37.3,85023,0
+USNA.US,D,20241030,000000,36.96,37.6599,36.59,36.74,64006,0
+USNA.US,D,20241031,000000,36.58,37.25,36.37,36.94,97662,0
+USNA.US,D,20241101,000000,36.9,37.3529,36.8401,37.29,76673,0
+USNA.US,D,20241104,000000,37.4,38.3,37.28,37.91,67138,0
+USNA.US,D,20241105,000000,37.71,39.16,37.57,38.98,95826,0
+USNA.US,D,20241106,000000,40,41.17,39.84,40.33,121769,0
+USNA.US,D,20241107,000000,40.29,40.9497,40.138,40.53,84839,0
+USNA.US,D,20241108,000000,40.35,40.59,39.94,40.25,117980,0
+USNA.US,D,20241111,000000,40.87,41.835,40.4,41.29,90775,0
+USNA.US,D,20241112,000000,41.045,41.18,40.4,40.52,81445,0
+USNA.US,D,20241113,000000,40.8,41.52,40.58,40.91,69882,0
+USNA.US,D,20241114,000000,40.92,40.98,39.13,39.44,65222,0
+USNA.US,D,20241115,000000,39.88,40.665,39.66,40.34,80352,0
+USNA.US,D,20241118,000000,40.185,40.3839,39.28,39.38,70893,0
+USNA.US,D,20241119,000000,38.84,39.49,38.55,39.04,73709,0
+USNA.US,D,20241120,000000,38.87,39.53,38.85,39.52,66309,0
+USNA.US,D,20241121,000000,39.405,39.99,39.32,39.36,64073,0
+USNA.US,D,20241122,000000,39.59,40.22,39.5,39.9,83195,0
+USNA.US,D,20241125,000000,40.22,40.785,39.84,39.92,110629,0
+USNA.US,D,20241126,000000,39.66,39.88,37.9,38.04,65370,0
+USNA.US,D,20241127,000000,38.63,39.18,38.21,39.16,87696,0
+USNA.US,D,20241129,000000,38.94,39.37,38.37,38.53,80216,0
+USNA.US,D,20241202,000000,38.52,40.42,38.49,40.02,102416,0
+USNA.US,D,20241203,000000,39.5,39.74,38.23,38.25,58334,0
+USNA.US,D,20241204,000000,38.48,38.71,37.87,38.61,64657,0
+USNA.US,D,20241205,000000,38.22,38.29,37.42,37.7,74557,0
+USNA.US,D,20241206,000000,37.71,38.85,37.17,37.31,79128,0
+USNA.US,D,20241209,000000,37.535,38.75,37.47,38.16,94876,0
+USNA.US,D,20241210,000000,37.97,38.845,37.5,38.5,88593,0
+USNA.US,D,20241211,000000,38.445,38.76,37.61,37.74,55649,0
+USNA.US,D,20241212,000000,37.36,38.09,37.225,37.62,63035,0
+USNA.US,D,20241213,000000,37.26,37.32,36.03,36.64,131172,0
+USNA.US,D,20241216,000000,36.94,37.69,36.14,36.7,216926,0
+USNA.US,D,20241217,000000,36.68,37.18,36.225,36.28,92064,0
+USNA.US,D,20241218,000000,36.5,36.83,34.58,34.62,91391,0
+USNA.US,D,20241219,000000,34.8,35.439,34.5,34.71,105586,0
+USNA.US,D,20241220,000000,34.47,34.64,33.275,33.38,619780,0
+USNA.US,D,20241223,000000,31.5,34.5,31.44,33.94,171427,0
+USNA.US,D,20241224,000000,34.195,36.76,33.985,36.66,106151,0
+USNA.US,D,20241226,000000,36.95,37.09,35.72,35.94,87379,0
+USNA.US,D,20241227,000000,35.945,36.51,35.41,35.69,85667,0
+USNA.US,D,20241230,000000,35.69,35.77,34.79,35.29,104749,0
+USNA.US,D,20241231,000000,36.09,36.26,35.75,35.89,81205,0
+USNA.US,D,20250102,000000,36.59,36.995,36.2407,36.39,129382,0
+USNA.US,D,20250103,000000,36.76,36.93,35.91,36.17,87072,0
+USNA.US,D,20250106,000000,36.36,36.545,34.92,34.99,102713,0
+USNA.US,D,20250107,000000,35.48,35.91,35.1,35.32,109689,0
+USNA.US,D,20250108,000000,34.91,35.04,34.1,34.94,97628,0
+USNA.US,D,20250110,000000,34.15,34.63,33.64,33.87,130893,0
+USNA.US,D,20250113,000000,33.86,34.57,33.7562,34.01,97549,0
+USNA.US,D,20250114,000000,34.24,34.253,33.11,33.55,94589,0
+USNA.US,D,20250115,000000,34.19,34.21,33.4803,33.77,113017,0
+USNA.US,D,20250116,000000,33.58,34.21,33.3401,34.12,104507,0
+USNA.US,D,20250117,000000,34.69,34.785,33.6,34.02,96625,0
+USNA.US,D,20250121,000000,34.6634,34.89,34.06,34.38,137159,0
+USNA.US,D,20250122,000000,34.38,34.43,33.79,34.01,100831,0
+USNA.US,D,20250123,000000,33.99,34.59,33.61,34.43,132109,0
+USNA.US,D,20250124,000000,34.45,34.48,33.8264,34.34,122116,0
+USNA.US,D,20250127,000000,34.34,35.57,34.29,34.37,163345,0
+USNA.US,D,20250128,000000,34.75,35.205,34.3,34.34,127981,0
+USNA.US,D,20250129,000000,33.99,34.82,33.92,34.72,155937,0
+USNA.US,D,20250130,000000,34.57,36.25,34.57,34.86,157228,0
+USNA.US,D,20250131,000000,34.29,34.61,32.5,32.57,188228,0
+USNA.US,D,20250203,000000,32.01,32.6,31.62,31.64,140150,0
+USNA.US,D,20250204,000000,31.65,31.78,30.92,31.57,153291,0
+USNA.US,D,20250205,000000,31.8,31.87,31.01,31.49,134052,0
+USNA.US,D,20250206,000000,31.76,31.88,31.11,31.21,113296,0
+USNA.US,D,20250207,000000,31.21,31.21,30.3901,30.65,135684,0
+USNA.US,D,20250210,000000,30.92,31.185,30.69,31.03,134643,0
+USNA.US,D,20250211,000000,31.01,31.195,30.6,30.97,132807,0
+USNA.US,D,20250212,000000,30.53,30.72,30.13,30.42,161838,0
+USNA.US,D,20250213,000000,30.6,32.23,30.4,31.6,173774,0
+USNA.US,D,20250214,000000,31.986,32.33,31.5044,31.69,134987,0
+USNA.US,D,20250218,000000,31.52,31.88,31.02,31.41,141706,0
+USNA.US,D,20250219,000000,31.21,31.51,30.9211,31.2,140040,0
+USNA.US,D,20250220,000000,31.63,32.89,31.35,32.09,241845,0
+USNA.US,D,20250221,000000,32.8135,32.8135,31.36,31.78,176102,0
+USNA.US,D,20250224,000000,31.93,33,31.72,32.69,223781,0
+USNA.US,D,20250225,000000,32.19,32.41,30.95,31.96,440048,0
+USNA.US,D,20250226,000000,35.67,36.3294,31.155,33.21,418732,0
+USNA.US,D,20250227,000000,33.21,33.21,27.71,28.64,554988,0
+USNA.US,D,20250228,000000,28.81,29.945,28.23,29.59,299854,0
+USNA.US,D,20250303,000000,29.575,30,29.23,29.98,287508,0
+USNA.US,D,20250304,000000,29.45,30.37,29.13,29.6,287035,0
+USNA.US,D,20250305,000000,29.34,30.92,29.34,30.87,225386,0
+USNA.US,D,20250306,000000,30.87,32.64,30.87,32.49,218753,0
+USNA.US,D,20250307,000000,32.42,33.51,32.42,32.96,235387,0
+USNA.US,D,20250310,000000,32.86,33.875,32.74,33.08,187487,0
+USNA.US,D,20250311,000000,33.185,33.5,32.6032,33.11,204640,0
+USNA.US,D,20250312,000000,32.85,33.08,32.1935,32.51,190050,0
+USNA.US,D,20250313,000000,32.337,32.63,30.33,30.37,210055,0
+USNA.US,D,20250314,000000,30.595,30.62,28.68,29.14,229911,0
+USNA.US,D,20250317,000000,29.015,29.053,27.78,27.98,241453,0
+USNA.US,D,20250318,000000,28.025,28.24,27.58,27.68,221068,0
+USNA.US,D,20250319,000000,27.805,28.02,26.78,27.54,234246,0
+USNA.US,D,20250320,000000,27.3363,27.8,27.0373,27.31,225207,0
+USNA.US,D,20250321,000000,26.84,27.42,26.84,27.31,715629,0
+USNA.US,D,20250324,000000,27.71,27.78,26.8501,27.24,263887,0
+USNA.US,D,20250325,000000,27.26,27.28,26.19,26.26,250774,0
+USNA.US,D,20250326,000000,26.69,27.31,26.64,27.22,175666,0
+USNA.US,D,20250327,000000,27.455,28.18,27.285,28.16,192690,0
+USNA.US,D,20250328,000000,28.02,28.11,27.355,27.78,121797,0
+USNA.US,D,20250331,000000,27.62,27.73,26.95,26.97,144123,0
+USNA.US,D,20250401,000000,26.76,27.33,26.4,27.26,157715,0
+USNA.US,D,20250402,000000,26.925,27.24,26.41,27.15,127362,0
+USNA.US,D,20250403,000000,26.415,26.415,25.26,25.47,187684,0
+USNA.US,D,20250404,000000,25.41,25.56,24.55,25.48,226252,0
+USNA.US,D,20250407,000000,25.13,25.615,23.67,24.7,297310,0
+USNA.US,D,20250408,000000,25.135,25.235,24.04,24.21,231149,0
+USNA.US,D,20250409,000000,24.33,26.435,24.01,25.28,246031,0
+USNA.US,D,20250410,000000,24.94,25.51,24.45,24.74,261991,0
+USNA.US,D,20250411,000000,24.5,24.76,23.855,24.74,206450,0
+USNA.US,D,20250414,000000,24.8,24.99,24.25,24.49,180137,0
+USNA.US,D,20250415,000000,24.41,24.55,23.9,24.01,176045,0
+USNA.US,D,20250416,000000,24.04,24.38,23.28,23.43,188564,0
+USNA.US,D,20250417,000000,23.31,24.22,23.26,23.74,261409,0
+USNA.US,D,20250421,000000,23.61,23.935,23.1,23.83,232994,0
+USNA.US,D,20250422,000000,24.165,24.37,23.68,24.24,224575,0
+USNA.US,D,20250423,000000,25.5,28.35,25.13,25.43,281868,0
+USNA.US,D,20250424,000000,25.4,27.16,25.02,27.1,306369,0
+USNA.US,D,20250425,000000,26.89,27.2,26.46,27.18,295874,0
+USNA.US,D,20250428,000000,27.19,27.665,26.83,27.54,223722,0
+USNA.US,D,20250429,000000,27.68,28.15,27.39,27.89,220214,0
+USNA.US,D,20250430,000000,27.65,28.405,27.43,28.09,241198,0
+USNA.US,D,20250501,000000,27.79,28.29,27.499,28.04,223373,0
+USNA.US,D,20250502,000000,28.305,29.69,28.235,29.44,200746,0
+USNA.US,D,20250505,000000,29.335,29.84,28.81,28.93,268546,0
+USNA.US,D,20250506,000000,28.54,28.68,27.815,28.47,225275,0
+USNA.US,D,20250507,000000,28.745,28.845,28.17,28.38,249183,0
+USNA.US,D,20250508,000000,28.56,29.37,28.281,29.18,230210,0
+USNA.US,D,20250509,000000,29.485,29.94,29.16,29.5,255340,0
+USNA.US,D,20250512,000000,30.7,31.49,29.36,30.02,241606,0
+USNA.US,D,20250513,000000,30.09,30.16,29.31,29.74,247278,0
+USNA.US,D,20250514,000000,29.625,29.625,29.075,29.21,252018,0
+USNA.US,D,20250515,000000,28.955,30.01,28.75,30.01,193450,0
+USNA.US,D,20250516,000000,29.96,30.31,29.85,30.27,154398,0
+USNA.US,D,20250519,000000,30.026,30.11,29.68,30.07,129315,0
+USNA.US,D,20250520,000000,30.035,30.43,29.79,30.03,165344,0
+USNA.US,D,20250521,000000,29.851,30.1,29.52,29.76,164852,0
+USNA.US,D,20250522,000000,29.6,30.33,29.57,30.06,125592,0
+USNA.US,D,20250523,000000,29.57,29.72,28.96,29.42,125464,0
+USNA.US,D,20250527,000000,29.81,30.43,29.79,30.39,118898,0
+USNA.US,D,20250528,000000,30.35,30.45,29.68,29.7,115918,0
+USNA.US,D,20250529,000000,29.74,30.235,29.67,30.17,114018,0
+USNA.US,D,20250530,000000,30.065,30.195,29.817,29.87,184204,0
+USNA.US,D,20250602,000000,29.79,29.79,29.1,29.23,162590,0
+USNA.US,D,20250603,000000,29.07,29.85,28.915,29.85,127266,0
+USNA.US,D,20250604,000000,29.88,30.35,29.565,29.74,105401,0
+USNA.US,D,20250605,000000,29.455,29.62,28.99,29.07,104049,0
+USNA.US,D,20250606,000000,29.3299,29.555,29.01,29.38,115731,0
+USNA.US,D,20250609,000000,29.67,30,29.35,29.81,136197,0
+USNA.US,D,20250610,000000,30.03,30.89,29.94,30.86,141489,0
+USNA.US,D,20250611,000000,30.975,31.03,29.8,29.85,112478,0
+USNA.US,D,20250612,000000,29.635,29.81,29.37,29.78,84621,0
+USNA.US,D,20250613,000000,29.46,29.72,29.29,29.55,171587,0
+USNA.US,D,20250616,000000,29.635,30.86,29.5865,30.85,142111,0
+USNA.US,D,20250617,000000,30.42,30.68,30.23,30.45,202107,0
+USNA.US,D,20250618,000000,30.45,31.2,30.38,30.44,190943,0
+USNA.US,D,20250620,000000,30.46,30.755,30.23,30.55,291825,0
+USNA.US,D,20250623,000000,30.46,30.715,29.68,30.35,187103,0
+USNA.US,D,20250624,000000,30.82,30.95,30.225,30.71,232489,0
+USNA.US,D,20250625,000000,30.64,30.895,30.33,30.85,137959,0
+USNA.US,D,20250626,000000,31.02,31.2,30.61,30.87,145337,0
+USNA.US,D,20250627,000000,30.6,31.43,30.6,31.13,307912,0
+USNA.US,D,20250630,000000,31.335,31.34,30.3601,30.53,142093,0
+USNA.US,D,20250701,000000,30.62,32.33,30.49,31.88,153539,0
+USNA.US,D,20250702,000000,31.92,32.48,31.58,32.45,98809,0
+USNA.US,D,20250703,000000,32.55,32.81,32.295,32.77,55638,0
+USNA.US,D,20250707,000000,32.71,32.99,32.11,32.13,124072,0
+USNA.US,D,20250708,000000,32.25,32.98,32.01,32.71,116149,0
+USNA.US,D,20250709,000000,32.605,32.79,32.22,32.74,89585,0
+USNA.US,D,20250710,000000,32.71,33.945,32.71,33.41,103990,0
+USNA.US,D,20250711,000000,33.095,33.13,32.59,32.99,105561,0
+USNA.US,D,20250714,000000,32.82,32.82,31.99,32.59,121913,0
+USNA.US,D,20250715,000000,32.6,32.725,31.29,31.32,147282,0
+USNA.US,D,20250716,000000,31.61,31.89,31.11,31.33,95666,0
+USNA.US,D,20250717,000000,31.44,31.67,30.41,30.63,123032,0
+USNA.US,D,20250718,000000,30.93,30.93,30.1,30.35,110271,0
+USNA.US,D,20250721,000000,30.55,30.875,30.25,30.29,106857,0
+USNA.US,D,20250722,000000,30.74,31.74,30.39,31.53,155165,0
+USNA.US,D,20250723,000000,37,38.32,34.46,35.43,370905,0
+USNA.US,D,20250724,000000,35.43,35.43,32.09,32.09,218559,0
+USNA.US,D,20250725,000000,32.32,32.49,31.87,31.95,175654,0
+USNA.US,D,20250728,000000,31.835,32.11,31.41,31.44,133955,0
+USNA.US,D,20250729,000000,31.23,31.4,30.25,30.26,105483,0
+USNA.US,D,20250730,000000,30.82,30.83,29.435,29.52,126427,0
+USNA.US,D,20250731,000000,29.38,29.88,28.89,29.39,158371,0
+USNA.US,D,20250801,000000,29.32,29.665,28.45,28.86,167896,0
+USNA.US,D,20250804,000000,28.95,29.37,28.9266,29.1,100454,0
+USNA.US,D,20250805,000000,29.335,30.06,28.86,28.86,127448,0
+USNA.US,D,20250806,000000,28.71,29.36,28.59,29.04,105035,0
+USNA.US,D,20250807,000000,29.27,29.37,28.88,28.99,101781,0
+USNA.US,D,20250808,000000,29.53,29.53,28.84,28.85,93458,0
+USNA.US,D,20250811,000000,29.055,29.58,28.99,29.32,99150,0
+USNA.US,D,20250812,000000,29.62,30.17,29.48,30.07,111218,0
+USNA.US,D,20250813,000000,30.245,31.48,30.15,31.29,123967,0
+USNA.US,D,20250814,000000,30.78,30.78,30.14,30.53,83571,0
+USNA.US,D,20250815,000000,30.69,30.73,30.03,30.4,100923,0
+USNA.US,D,20250818,000000,30.475,30.95,30.185,30.32,82336,0
+USNA.US,D,20250819,000000,30.57,31.195,30.43,30.95,65478,0
+USNA.US,D,20250820,000000,30.775,31.19,30.6,31.12,101154,0
+USNA.US,D,20250821,000000,30.83,31.02,30.44,30.63,98071,0
+USNA.US,D,20250822,000000,31.015,32.32,30.91,32.24,121426,0
+USNA.US,D,20250825,000000,31.995,32.035,31.71,31.79,77562,0
+USNA.US,D,20250826,000000,31.69,31.84,31.38,31.7,106775,0
+USNA.US,D,20250827,000000,31.7,32.14,31.395,32.11,76709,0
+USNA.US,D,20250828,000000,32.25,32.25,31.375,31.38,111774,0
+USNA.US,D,20250829,000000,31.56,31.96,31.46,31.91,77270,0
+USNA.US,D,20250902,000000,31.5,32.08,31.405,31.68,109692,0
+USNA.US,D,20250903,000000,32.12,32.12,31.6052,31.68,101354,0
+USNA.US,D,20250904,000000,31.54,32.06,31.54,31.77,72787,0
+USNA.US,D,20250905,000000,31.78,32.29,30.95,31.82,234152,0
+USNA.US,D,20250908,000000,31.79,31.79,30.88,30.93,152485,0
+USNA.US,D,20250909,000000,30.97,31,30.33,30.36,98292,0
+USNA.US,D,20250910,000000,30.01,30.4,29.67,30.14,183382,0
+USNA.US,D,20250911,000000,30.145,30.925,30.02,30.86,183547,0
+USNA.US,D,20250912,000000,30.9,30.92,30.37,30.51,132472,0
+USNA.US,D,20250915,000000,30.395,30.6,29.87,29.91,161286,0
+USNA.US,D,20250916,000000,30.065,30.62,29.78,30.57,109330,0
+USNA.US,D,20250917,000000,30.65,31.15,30.04,30.18,117116,0
+USNA.US,D,20250918,000000,30.19,30.925,30.095,30.84,109835,0
+USNA.US,D,20250919,000000,30.845,30.845,29.53,29.74,371107,0
+USNA.US,D,20250922,000000,29.74,30.1,29.39,29.69,162919,0
+USNA.US,D,20250923,000000,29.99,30.09,28.85,29.03,128331,0
+USNA.US,D,20250924,000000,29.12,29.16,28.8,28.91,113752,0
+USNA.US,D,20250925,000000,28.685,28.97,28.2,28.29,108788,0
+USNA.US,D,20250926,000000,28.26,28.56,28.15,28.53,124830,0
+USNA.US,D,20250929,000000,28.4,28.52,27.63,27.66,112512,0
+USNA.US,D,20250930,000000,27.6,27.865,27.25,27.55,141232,0
+USNA.US,D,20251001,000000,27.575,27.69,27.05,27.27,128822,0
+USNA.US,D,20251002,000000,27.36,27.45,26.88,27.44,106121,0
+USNA.US,D,20251003,000000,27.44,27.95,27.025,27.16,106632,0
+USNA.US,D,20251006,000000,27.232,27.25,26.57,26.58,123430,0
+USNA.US,D,20251007,000000,26.76,26.76,26.19,26.33,142510,0
+USNA.US,D,20251008,000000,26.45,26.76,26.2,26.51,113406,0
+USNA.US,D,20251009,000000,26.36,26.56,26,26.24,112506,0
+USNA.US,D,20251010,000000,22.51,24.3304,20.1,20.26,698526,0
+USNA.US,D,20251013,000000,20.355,20.63,19.875,20.53,351902,0
+USNA.US,D,20251014,000000,20.24,21.23,20.19,21.21,281164,0
+USNA.US,D,20251015,000000,21.31,21.46,20.325,20.51,214929,0
+USNA.US,D,20251016,000000,21.045,21.38,20.56,21.07,298689,0
+USNA.US,D,20251017,000000,21.15,21.27,20.74,20.89,217070,0
+USNA.US,D,20251020,000000,21,21.42,20.61,20.68,265103,0
+USNA.US,D,20251021,000000,20.776,21.39,20.54,21.03,204056,0
+USNA.US,D,20251022,000000,21.03,21.19,20.56,20.91,280592,0
+USNA.US,D,20251023,000000,19.095,20.78,18.695,20.63,335962,0
+USNA.US,D,20251024,000000,20.825,21.15,20.52,20.8,230457,0
+USNA.US,D,20251027,000000,20.42,20.87,19.94,20.1,421770,0
+USNA.US,D,20251028,000000,19.85,20.37,19.68,20.33,539894,0
+USNA.US,D,20251029,000000,20.06,20.21,19.52,19.61,430808,0
+USNA.US,D,20251030,000000,19.51,20.06,19.45,19.74,2348502,0
+USNA.US,D,20251031,000000,19.8,21.3,19.6,21.15,520657,0
+USNA.US,D,20251103,000000,21.15,21.6,20.94,21.25,284742,0
+USNA.US,D,20251104,000000,21.095,21.14,20.41,20.55,324825,0
+USNA.US,D,20251105,000000,20.63,20.74,20.09,20.41,194589,0
+USNA.US,D,20251106,000000,20.36,20.605,19.15,19.16,318462,0
+USNA.US,D,20251107,000000,19.14,19.38,18.83,19.13,303786,0
+USNA.US,D,20251110,000000,19.415,19.485,19.09,19.18,195618,0
+USNA.US,D,20251111,000000,19.21,19.32,18.685,19.01,202053,0
+USNA.US,D,20251112,000000,19.07,19.44,18.89,19.38,198037,0
+USNA.US,D,20251113,000000,19.58,19.67,19.15,19.37,165065,0
+USNA.US,D,20251114,000000,19.155,19.23,18.74,19.19,143481,0
+USNA.US,D,20251117,000000,18.9,19.24,18.74,18.92,175349,0
+USNA.US,D,20251118,000000,18.8,19.02,18.51,18.76,241976,0
+USNA.US,D,20251119,000000,18.59,18.95,18.48,18.71,227317,0
+USNA.US,D,20251120,000000,18.65,18.92,18.49,18.67,195418,0
+USNA.US,D,20251121,000000,18.79,19.8,18.79,19.65,226665,0
+USNA.US,D,20251124,000000,19.35,19.7,19.23,19.56,446714,0
+USNA.US,D,20251125,000000,19.79,20.25,19.7,19.8,169216,0
+USNA.US,D,20251126,000000,19.85,20.3,19.72,20.03,148866,0
+USNA.US,D,20251128,000000,19.975,19.98,19.7307,19.85,85179,0
+USNA.US,D,20251201,000000,19.68,19.9988,19.554,19.6,172798,0
+USNA.US,D,20251202,000000,19.67,19.87,19.49,19.82,141466,0
+USNA.US,D,20251203,000000,19.925,20.395,19.74,20.21,122264,0
+USNA.US,D,20251204,000000,19.8939,20.245,19.51,19.61,137437,0
+USNA.US,D,20251205,000000,19.645,20.18,19.51,19.87,105936,0
+USNA.US,D,20251208,000000,20.07,20.07,19.325,19.41,123841,0
+USNA.US,D,20251209,000000,19.58,20.1299,19.39,20.06,109541,0
+USNA.US,D,20251210,000000,20.17,21.07,20.14,20.87,276967,0
+USNA.US,D,20251211,000000,20.88,21.105,20.39,20.49,115410,0
+USNA.US,D,20251212,000000,20.635,20.95,20.39,20.43,95169,0
+USNA.US,D,20251215,000000,20.56,20.77,20.265,20.32,139938,0
+USNA.US,D,20251216,000000,20.57,20.635,20.12,20.33,110746,0
+USNA.US,D,20251217,000000,20.34,20.64,20.14,20.48,145720,0
+USNA.US,D,20251218,000000,20.3,20.65,20.225,20.35,140278,0
+USNA.US,D,20251219,000000,20.25,20.51,19.53,19.92,444470,0
+USNA.US,D,20251222,000000,20.13,20.13,19.575,19.69,131469,0
+USNA.US,D,20251223,000000,19.62,19.69,19.4,19.6,161530,0
+USNA.US,D,20251224,000000,19.565,20.025,19.52,20,79937,0
+USNA.US,D,20251226,000000,19.99,20,19.6,19.84,100472,0
+USNA.US,D,20251229,000000,19.79,19.81,19.44,19.73,92948,0
+USNA.US,D,20251230,000000,19.745,19.98,19.62,19.89,84190,0
+USNA.US,D,20251231,000000,19.78,19.84,19.39,19.63,94679,0
+USNA.US,D,20260102,000000,19.58,19.7201,19.28,19.44,96062,0
+USNA.US,D,20260105,000000,19.45,19.555,18.94,19.01,142672,0
+USNA.US,D,20260106,000000,19.085,19.58,19,19.49,120374,0
+USNA.US,D,20260107,000000,19.59,19.67,19.17,19.57,97735,0
+USNA.US,D,20260108,000000,19.36,20.24,19.21,20.01,117607,0
+USNA.US,D,20260109,000000,20.05,20.4,19.65,19.85,107849,0
+USNA.US,D,20260112,000000,20.235,21.35,20.2,20.6,162034,0
+USNA.US,D,20260113,000000,20.74,20.96,20.19,20.31,102031,0
+USNA.US,D,20260114,000000,20.3,20.77,20.2,20.48,174046,0
+USNA.US,D,20260115,000000,20.6,21.99,20.45,21.6,175759,0
+USNA.US,D,20260116,000000,21.6,22.17,21.44,21.93,133740,0
+USNA.US,D,20260120,000000,21.25,22.18,20.85,21.97,130201,0
+USNA.US,D,20260121,000000,22.24,22.67,21.92,22.24,116848,0
+USNA.US,D,20260122,000000,22.485,22.9,22.0801,22.51,113602,0
+USNA.US,D,20260123,000000,22.55,22.55,21.98,22.53,112336,0
+USNA.US,D,20260126,000000,22.4,22.59,21.81,22.22,98876,0
+USNA.US,D,20260127,000000,22.03,22.22,21.82,22.14,118994,0
+USNA.US,D,20260128,000000,22.15,22.175,21.32,21.37,144438,0
+USNA.US,D,20260129,000000,21.2,21.68,21.01,21.68,93415,0
+USNA.US,D,20260130,000000,21.63,21.93,21.35,21.7,107046,0
+USNA.US,D,20260202,000000,21.34,21.975,21.11,21.66,85418,0
+USNA.US,D,20260203,000000,21.7,21.7,20.24,20.44,103648,0
+USNA.US,D,20260204,000000,20.64,21.03,20.485,20.9,93078,0
+USNA.US,D,20260205,000000,21.06,21.06,20.3,20.81,88902,0
+USNA.US,D,20260206,000000,20.825,21.41,20.72,21.34,76976,0
+USNA.US,D,20260209,000000,21.55,21.55,20.57,21.2,100101,0
+USNA.US,D,20260210,000000,21.15,22.0618,21,21.43,94090,0
+USNA.US,D,20260211,000000,21.36,21.37,20.84,21.14,94719,0
+USNA.US,D,20260212,000000,20.9896,21.21,20.62,20.96,104450,0
+USNA.US,D,20260213,000000,21.25,21.38,20.65,20.9,93946,0
+USNA.US,D,20260217,000000,21.17,21.17,20.22,20.66,104487,0
+USNA.US,D,20260218,000000,22.52,22.52,18.57,19,234506,0
diff --git a/daily/us/nyse stocks/2/uti.us.txt b/daily/us/nyse stocks/2/uti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16cae4d9a304cb2028c62bbbad4d63834657075c
--- /dev/null
+++ b/daily/us/nyse stocks/2/uti.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTI.US,D,20050225,000000,29.404,29.404,28.418,28.88,72822,0
+UTI.US,D,20050228,000000,28.418,29.098,28.418,29.098,49655,0
+UTI.US,D,20050301,000000,29.195,29.24,28.689,28.994,45641,0
+UTI.US,D,20050302,000000,29.03,29.15,28.681,29.117,37617,0
+UTI.US,D,20050303,000000,29.117,29.343,28.637,28.934,44151,0
+UTI.US,D,20050304,000000,29.03,29.457,28.793,28.907,53095,0
+UTI.US,D,20050307,000000,28.872,29.185,28.218,28.375,77639,0
+UTI.US,D,20050308,000000,28.315,28.323,28.009,28.018,40824,0
+UTI.US,D,20050309,000000,27.992,27.992,27.607,27.643,101260,0
+UTI.US,D,20050310,000000,27.565,28.462,27.399,27.974,56765,0
+UTI.US,D,20050311,000000,28,28.132,27.633,28.132,62270,0
+UTI.US,D,20050314,000000,28.053,28.087,27.929,28.026,22018,0
+UTI.US,D,20050315,000000,28.096,28.471,28.096,28.315,28556,0
+UTI.US,D,20050316,000000,28.251,28.261,27.87,28.122,60552,0
+UTI.US,D,20050317,000000,28.174,29.465,28.148,29.325,47020,0
+UTI.US,D,20050318,000000,29.535,29.649,28.628,28.793,93120,0
+UTI.US,D,20050321,000000,28.793,28.952,28.505,28.828,39563,0
+UTI.US,D,20050322,000000,28.75,28.916,28.201,28.201,26720,0
+UTI.US,D,20050323,000000,28.174,28.393,28.106,28.384,56192,0
+UTI.US,D,20050324,000000,28.384,28.628,28.27,28.384,26606,0
+UTI.US,D,20050328,000000,28.297,28.496,28.243,28.496,38190,0
+UTI.US,D,20050329,000000,28.496,28.575,28.342,28.505,51722,0
+UTI.US,D,20050330,000000,28.542,30.023,28.542,30.016,58028,0
+UTI.US,D,20050331,000000,30.137,30.503,30.016,30.057,70871,0
+UTI.US,D,20050401,000000,30.215,30.32,29.441,29.604,69038,0
+UTI.US,D,20050404,000000,29.604,29.824,29.483,29.596,70068,0
+UTI.US,D,20050405,000000,29.596,30.016,29.465,29.892,61123,0
+UTI.US,D,20050406,000000,29.806,29.824,29.483,29.684,72822,0
+UTI.US,D,20050407,000000,29.649,29.726,29.404,29.726,47248,0
+UTI.US,D,20050408,000000,29.726,29.752,29.36,29.422,99428,0
+UTI.US,D,20050411,000000,29.404,29.631,28.366,28.542,79816,0
+UTI.US,D,20050412,000000,28.542,28.689,27.477,28.671,57339,0
+UTI.US,D,20050413,000000,28.628,29.071,28.542,28.716,63188,0
+UTI.US,D,20050414,000000,28.654,28.872,27.852,27.878,57339,0
+UTI.US,D,20050415,000000,27.878,27.878,27.103,27.441,94264,0
+UTI.US,D,20050418,000000,27.458,29.003,27.286,28.837,120987,0
+UTI.US,D,20050419,000000,28.898,29.257,28.471,29.257,54014,0
+UTI.US,D,20050420,000000,29.195,29.449,28.994,29.24,37272,0
+UTI.US,D,20050421,000000,29.404,30.284,29.404,30.284,67773,0
+UTI.US,D,20050422,000000,30.528,30.582,29.317,29.431,67202,0
+UTI.US,D,20050425,000000,29.483,30.302,29.483,30.197,57798,0
+UTI.US,D,20050426,000000,30.137,30.137,28.898,28.898,43808,0
+UTI.US,D,20050427,000000,28.828,30.128,28.122,28.863,70068,0
+UTI.US,D,20050428,000000,28.784,28.784,27.992,27.992,83027,0
+UTI.US,D,20050429,000000,28.132,28.523,27.668,28.505,82570,0
+UTI.US,D,20050502,000000,28.305,28.437,27.66,27.764,94495,0
+UTI.US,D,20050503,000000,27.643,28.542,27.617,28.487,97134,0
+UTI.US,D,20050504,000000,28.297,28.393,27.852,28.053,326145,0
+UTI.US,D,20050505,000000,28.053,28.053,27.344,28.009,216743,0
+UTI.US,D,20050506,000000,27.886,28.174,27.556,27.992,139677,0
+UTI.US,D,20050509,000000,27.783,27.92,27.477,27.764,312843,0
+UTI.US,D,20050510,000000,27.764,27.764,27.52,27.607,140022,0
+UTI.US,D,20050511,000000,27.643,27.643,27.432,27.477,58028,0
+UTI.US,D,20050512,000000,27.477,27.52,25.889,25.933,153781,0
+UTI.US,D,20050513,000000,25.889,26.012,25.289,25.662,158029,0
+UTI.US,D,20050516,000000,25.601,26.055,25.593,25.846,31765,0
+UTI.US,D,20050517,000000,25.924,26.212,25.566,25.804,143692,0
+UTI.US,D,20050518,000000,25.968,26.378,25.819,26.159,134403,0
+UTI.US,D,20050519,000000,26.133,26.169,25.298,25.681,172819,0
+UTI.US,D,20050520,000000,25.681,25.777,25.315,25.541,108828,0
+UTI.US,D,20050523,000000,25.401,25.838,25.401,25.523,199658,0
+UTI.US,D,20050524,000000,25.401,26.03,25.105,25.742,69724,0
+UTI.US,D,20050525,000000,25.646,25.681,25.209,25.322,47133,0
+UTI.US,D,20050526,000000,25.401,25.559,25.131,25.201,54014,0
+UTI.US,D,20050527,000000,24.998,25.236,24.975,24.982,79357,0
+UTI.US,D,20050531,000000,24.904,25.114,24.904,24.949,64222,0
+UTI.US,D,20050601,000000,24.87,25.541,24.87,25.481,185893,0
+UTI.US,D,20050602,000000,25.601,25.933,25.384,25.646,182455,0
+UTI.US,D,20050603,000000,25.593,25.628,25.358,25.401,53784,0
+UTI.US,D,20050606,000000,25.315,25.915,25.236,25.804,106994,0
+UTI.US,D,20050607,000000,25.681,26.09,25.681,26.055,202292,0
+UTI.US,D,20050608,000000,26.055,26.082,25.819,25.897,165596,0
+UTI.US,D,20050609,000000,25.897,26.491,25.811,26.299,187844,0
+UTI.US,D,20050610,000000,26.256,26.455,26.221,26.415,116515,0
+UTI.US,D,20050613,000000,26.37,26.744,26.299,26.455,350114,0
+UTI.US,D,20050614,000000,26.125,26.142,25.804,26.063,123393,0
+UTI.US,D,20050615,000000,25.897,26.021,25.244,25.409,206075,0
+UTI.US,D,20050616,000000,25.401,25.662,25.315,25.506,169608,0
+UTI.US,D,20050617,000000,25.819,25.819,25.079,25.593,499310,0
+UTI.US,D,20050620,000000,25.463,25.889,25.463,25.541,317431,0
+UTI.US,D,20050621,000000,25.33,25.523,25.315,25.315,397936,0
+UTI.US,D,20050622,000000,25.315,25.315,24.408,24.661,272819,0
+UTI.US,D,20050623,000000,24.477,24.721,24.067,24.424,272705,0
+UTI.US,D,20050624,000000,24.338,24.442,24.154,24.214,465939,0
+UTI.US,D,20050627,000000,24.214,24.347,23.859,24.051,130962,0
+UTI.US,D,20050628,000000,24.503,25.924,24.486,25.88,292434,0
+UTI.US,D,20050629,000000,26.543,27.408,26.308,27.172,420526,0
+UTI.US,D,20050630,000000,27.112,27.198,26.831,27.112,267315,0
+UTI.US,D,20050701,000000,26.954,27.181,26.911,27.076,224084,0
+UTI.US,D,20050705,000000,26.954,27.04,26.675,26.71,260320,0
+UTI.US,D,20050706,000000,26.744,27.076,26.569,27.048,181996,0
+UTI.US,D,20050707,000000,26.954,27.022,26.63,26.821,82797,0
+UTI.US,D,20050708,000000,26.954,26.954,26.455,26.455,240020,0
+UTI.US,D,20050711,000000,26.622,27.25,26.553,26.937,187501,0
+UTI.US,D,20050712,000000,26.831,27.344,26.719,27.181,96903,0
+UTI.US,D,20050713,000000,27.112,27.112,26.517,26.786,126035,0
+UTI.US,D,20050714,000000,26.744,26.805,25.942,26.09,160436,0
+UTI.US,D,20050715,000000,25.804,26.116,25.759,25.915,120642,0
+UTI.US,D,20050718,000000,25.804,25.846,25.034,25.193,155619,0
+UTI.US,D,20050719,000000,25.401,25.481,24.888,25.201,108603,0
+UTI.US,D,20050720,000000,25.034,25.662,24.765,25.514,133486,0
+UTI.US,D,20050721,000000,25.33,25.472,24.843,24.87,94725,0
+UTI.US,D,20050722,000000,24.827,25.393,24.799,25.358,134403,0
+UTI.US,D,20050725,000000,25.315,25.551,25.244,25.384,107454,0
+UTI.US,D,20050726,000000,25.254,25.559,25.244,25.559,180507,0
+UTI.US,D,20050727,000000,25.559,26.256,25.436,26.178,154127,0
+UTI.US,D,20050728,000000,26.23,26.578,26.09,26.455,105161,0
+UTI.US,D,20050729,000000,26.501,26.527,26.238,26.455,120300,0
+UTI.US,D,20050801,000000,26.455,26.849,26.265,26.501,106423,0
+UTI.US,D,20050802,000000,26.509,26.902,26.431,26.831,206765,0
+UTI.US,D,20050803,000000,26.786,26.884,26.465,26.875,106879,0
+UTI.US,D,20050804,000000,26.831,26.831,25.855,26.256,158946,0
+UTI.US,D,20050805,000000,26.282,26.308,25.968,26.142,120642,0
+UTI.US,D,20050808,000000,26.334,26.334,25.366,25.968,97134,0
+UTI.US,D,20050809,000000,25.889,26.455,25.724,26.196,119264,0
+UTI.US,D,20050810,000000,26.196,27.137,26.159,26.588,231764,0
+UTI.US,D,20050811,000000,26.578,26.578,25.227,25.646,485549,0
+UTI.US,D,20050812,000000,25.523,25.811,25.148,25.715,330389,0
+UTI.US,D,20050815,000000,25.681,26.082,25.523,26.003,180734,0
+UTI.US,D,20050816,000000,25.933,25.933,25.322,25.724,170527,0
+UTI.US,D,20050817,000000,25.646,26.299,25.609,26.29,247590,0
+UTI.US,D,20050818,000000,26.212,26.23,25.889,25.987,364336,0
+UTI.US,D,20050819,000000,26.15,26.15,25.566,25.804,201834,0
+UTI.US,D,20050822,000000,25.768,25.768,25.236,25.601,119955,0
+UTI.US,D,20050823,000000,25.559,25.662,25.034,25.227,412039,0
+UTI.US,D,20050824,000000,25.28,25.418,25.166,25.306,193004,0
+UTI.US,D,20050825,000000,25.28,25.609,25.201,25.418,56995,0
+UTI.US,D,20050826,000000,25.401,25.436,24.991,25.358,127868,0
+UTI.US,D,20050829,000000,25.28,25.662,25.122,25.585,102752,0
+UTI.US,D,20050830,000000,25.585,25.759,25.236,25.628,104587,0
+UTI.US,D,20050831,000000,25.401,26.15,25.183,26.142,117317,0
+UTI.US,D,20050901,000000,26.09,26.246,25.889,26.159,207108,0
+UTI.US,D,20050902,000000,26.125,26.299,25.897,26.063,149999,0
+UTI.US,D,20050906,000000,26.116,27.03,26.108,26.98,172592,0
+UTI.US,D,20050907,000000,26.831,26.866,26.543,26.675,100689,0
+UTI.US,D,20050908,000000,26.666,26.675,26.108,26.334,78557,0
+UTI.US,D,20050909,000000,26.334,26.378,26.108,26.256,53900,0
+UTI.US,D,20050912,000000,26.299,26.658,26.23,26.501,63188,0
+UTI.US,D,20050913,000000,26.421,26.465,25.855,26.108,73051,0
+UTI.US,D,20050914,000000,26.108,26.71,26.09,26.561,137730,0
+UTI.US,D,20050915,000000,26.639,27.477,26.543,27.477,168461,0
+UTI.US,D,20050916,000000,27.633,27.974,27.39,27.974,413646,0
+UTI.US,D,20050919,000000,27.886,27.886,27.372,27.52,178554,0
+UTI.US,D,20050920,000000,27.52,27.686,27.294,27.573,140368,0
+UTI.US,D,20050921,000000,27.556,27.818,27.441,27.755,284173,0
+UTI.US,D,20050922,000000,27.764,28.235,27.477,28.096,251834,0
+UTI.US,D,20050923,000000,27.974,27.974,27.321,27.66,225802,0
+UTI.US,D,20050926,000000,27.668,28.009,27.565,27.809,202524,0
+UTI.US,D,20050927,000000,27.852,28.332,27.774,27.974,95873,0
+UTI.US,D,20050928,000000,27.929,28.585,27.929,28.585,223392,0
+UTI.US,D,20050929,000000,28.585,29.325,28.418,29.307,243807,0
+UTI.US,D,20050930,000000,29.195,29.195,28.784,29.08,103785,0
+UTI.US,D,20051003,000000,29.15,29.413,29.037,29.257,138642,0
+UTI.US,D,20051004,000000,29.24,29.299,28.809,28.975,131077,0
+UTI.US,D,20051005,000000,28.943,29.013,28.4,28.568,158946,0
+UTI.US,D,20051006,000000,28.585,28.784,28.018,28.568,158946,0
+UTI.US,D,20051007,000000,28.585,28.75,28.358,28.533,96788,0
+UTI.US,D,20051010,000000,29.307,29.307,28.018,28.243,68006,0
+UTI.US,D,20051011,000000,28.297,28.384,27.643,27.852,129014,0
+UTI.US,D,20051012,000000,27.809,27.946,27.112,27.353,198279,0
+UTI.US,D,20051013,000000,27.276,27.633,27.112,27.626,93579,0
+UTI.US,D,20051014,000000,27.694,27.755,27.225,27.565,43691,0
+UTI.US,D,20051017,000000,27.52,27.52,26.858,27.094,154927,0
+UTI.US,D,20051018,000000,27.153,27.153,26.779,26.875,104472,0
+UTI.US,D,20051019,000000,26.831,27.417,26.622,27.112,173163,0
+UTI.US,D,20051020,000000,27.085,27.112,26.073,26.431,68120,0
+UTI.US,D,20051021,000000,26.431,27.52,26.431,27.03,61353,0
+UTI.US,D,20051024,000000,27.076,27.441,26.675,26.954,66973,0
+UTI.US,D,20051025,000000,26.866,26.954,26.37,26.666,96560,0
+UTI.US,D,20051026,000000,26.666,26.666,26.082,26.15,80275,0
+UTI.US,D,20051027,000000,25.968,25.968,24.32,24.459,309978,0
+UTI.US,D,20051028,000000,24.503,25.609,24.503,25.593,317314,0
+UTI.US,D,20051031,000000,25.551,25.873,25.254,25.585,142430,0
+UTI.US,D,20051101,000000,25.481,25.514,24.879,25.166,90136,0
+UTI.US,D,20051102,000000,25.166,26.178,25.166,25.724,203556,0
+UTI.US,D,20051103,000000,25.786,25.811,24.949,25.079,170298,0
+UTI.US,D,20051104,000000,25.166,25.315,24.904,25.114,108944,0
+UTI.US,D,20051107,000000,25.236,25.322,24.843,25.034,144035,0
+UTI.US,D,20051108,000000,24.949,24.949,24.529,24.739,96103,0
+UTI.US,D,20051109,000000,24.748,24.904,24.391,24.73,79701,0
+UTI.US,D,20051110,000000,24.678,24.687,23.85,24.294,331995,0
+UTI.US,D,20051111,000000,24.259,24.827,23.937,24.583,119722,0
+UTI.US,D,20051114,000000,24.556,24.556,24.051,24.128,145872,0
+UTI.US,D,20051115,000000,24.137,24.224,24.067,24.118,137384,0
+UTI.US,D,20051116,000000,24.118,24.128,23.274,23.483,92431,0
+UTI.US,D,20051117,000000,23.518,23.518,22.087,23.291,389101,0
+UTI.US,D,20051118,000000,23.467,24.214,23.231,24.118,340021,0
+UTI.US,D,20051121,000000,24.093,24.408,24.007,24.383,261923,0
+UTI.US,D,20051122,000000,24.338,25.193,24.301,24.967,132797,0
+UTI.US,D,20051123,000000,24.967,25.148,24.904,24.982,56192,0
+UTI.US,D,20051125,000000,24.975,25.044,24.843,24.958,19610,0
+UTI.US,D,20051128,000000,24.958,25.017,24.538,24.904,85320,0
+UTI.US,D,20051129,000000,24.991,25.289,24.967,25.122,66170,0
+UTI.US,D,20051130,000000,25.157,25.401,24.671,24.808,209518,0
+UTI.US,D,20051201,000000,24.834,25.072,24.521,24.703,187501,0
+UTI.US,D,20051202,000000,24.827,25.166,24.774,25.122,169493,0
+UTI.US,D,20051205,000000,25.122,25.193,24.991,25.072,114220,0
+UTI.US,D,20051206,000000,25.025,25.254,24.827,24.862,238072,0
+UTI.US,D,20051207,000000,24.904,24.904,24.529,24.739,177292,0
+UTI.US,D,20051208,000000,24.808,25.445,24.755,25.236,157453,0
+UTI.US,D,20051209,000000,25.227,25.349,24.755,25.217,82226,0
+UTI.US,D,20051212,000000,25.358,25.358,24.755,25.053,173968,0
+UTI.US,D,20051213,000000,26.675,28.671,26.675,28.053,825114,0
+UTI.US,D,20051214,000000,28.106,28.645,27.826,27.886,256420,0
+UTI.US,D,20051215,000000,27.686,27.792,26.866,27.232,187269,0
+UTI.US,D,20051216,000000,27.232,27.232,26.527,26.744,362500,0
+UTI.US,D,20051219,000000,26.744,27.137,26.605,26.744,237497,0
+UTI.US,D,20051220,000000,26.744,27.189,26.744,26.911,141514,0
+UTI.US,D,20051221,000000,27.076,27.617,26.701,26.954,176722,0
+UTI.US,D,20051222,000000,26.744,26.858,26.186,26.387,184747,0
+UTI.US,D,20051223,000000,26.455,26.658,26.378,26.415,105161,0
+UTI.US,D,20051227,000000,26.415,26.649,25.819,25.942,138188,0
+UTI.US,D,20051228,000000,25.804,26.212,25.795,25.804,169952,0
+UTI.US,D,20051229,000000,25.889,25.951,25.551,25.628,158371,0
+UTI.US,D,20051230,000000,25.551,25.551,25.122,25.27,196903,0
+UTI.US,D,20060103,000000,25.427,26.04,24.712,25.706,619149,0
+UTI.US,D,20060104,000000,25.724,25.804,25.523,25.681,187269,0
+UTI.US,D,20060105,000000,25.681,26.125,25.289,25.724,197820,0
+UTI.US,D,20060106,000000,25.724,25.795,25.072,25.49,121444,0
+UTI.US,D,20060109,000000,25.566,25.933,25.559,25.724,108944,0
+UTI.US,D,20060110,000000,25.601,26.246,25.559,26.133,229473,0
+UTI.US,D,20060111,000000,26.133,26.415,26.063,26.352,186928,0
+UTI.US,D,20060112,000000,26.352,26.527,26.133,26.361,170527,0
+UTI.US,D,20060113,000000,26.447,26.588,26.186,26.491,122133,0
+UTI.US,D,20060117,000000,26.482,26.482,25.706,26.063,229358,0
+UTI.US,D,20060118,000000,26.055,26.406,26.003,26.178,113873,0
+UTI.US,D,20060119,000000,26.178,27.094,26.178,27.094,133944,0
+UTI.US,D,20060120,000000,27.353,27.52,26.875,27.321,447362,0
+UTI.US,D,20060123,000000,27.344,27.764,27.294,27.643,269266,0
+UTI.US,D,20060124,000000,29.15,29.404,28.592,28.645,1026487,0
+UTI.US,D,20060125,000000,28.384,29.212,28.087,29.212,2308138,0
+UTI.US,D,20060126,000000,29.24,29.892,28.916,29.257,452980,0
+UTI.US,D,20060127,000000,29.231,29.588,29.071,29.508,302979,0
+UTI.US,D,20060130,000000,29.543,30.065,29.404,29.91,354012,0
+UTI.US,D,20060131,000000,29.604,29.892,29.272,29.849,381994,0
+UTI.US,D,20060201,000000,29.866,30.528,29.385,30.415,307684,0
+UTI.US,D,20060202,000000,30.016,30.337,29.117,30.259,222363,0
+UTI.US,D,20060203,000000,30.275,30.799,30.057,30.668,242660,0
+UTI.US,D,20060206,000000,30.459,30.582,29.726,30.093,236122,0
+UTI.US,D,20060207,000000,30.12,30.503,29.441,29.441,233368,0
+UTI.US,D,20060208,000000,29.317,30.423,29.117,30.016,248852,0
+UTI.US,D,20060209,000000,27.764,28.585,26.063,26.954,3045061,0
+UTI.US,D,20060210,000000,26.92,26.92,26.142,26.29,572132,0
+UTI.US,D,20060213,000000,26.238,26.378,25.924,26.012,498279,0
+UTI.US,D,20060214,000000,25.968,26.003,25.646,25.804,355045,0
+UTI.US,D,20060215,000000,25.481,25.924,25.436,25.646,254702,0
+UTI.US,D,20060216,000000,25.585,25.585,25.33,25.401,348164,0
+UTI.US,D,20060217,000000,25.559,25.637,25.166,25.463,140481,0
+UTI.US,D,20060221,000000,25.401,25.401,24.904,25.322,228671,0
+UTI.US,D,20060222,000000,25.514,25.732,25.079,25.559,333485,0
+UTI.US,D,20060223,000000,25.559,25.662,25.263,25.418,253325,0
+UTI.US,D,20060224,000000,25.559,25.759,25.072,25.646,198739,0
+UTI.US,D,20060227,000000,25.646,25.819,25.358,25.463,184863,0
+UTI.US,D,20060228,000000,25.315,25.322,25.034,25.166,389450,0
+UTI.US,D,20060301,000000,25.236,25.671,25.034,25.375,161697,0
+UTI.US,D,20060302,000000,26.334,26.569,25.968,26.299,451721,0
+UTI.US,D,20060303,000000,26.256,26.71,26.256,26.447,429469,0
+UTI.US,D,20060306,000000,25.671,26.622,25.671,26.421,509744,0
+UTI.US,D,20060307,000000,26.421,26.666,26.133,26.491,225802,0
+UTI.US,D,20060308,000000,26.543,26.543,26.108,26.37,254816,0
+UTI.US,D,20060309,000000,26.317,26.334,25.681,25.873,158029,0
+UTI.US,D,20060310,000000,25.855,25.968,25.566,25.804,232797,0
+UTI.US,D,20060313,000000,25.889,26.1,25.681,25.873,228671,0
+UTI.US,D,20060314,000000,25.873,26.073,25.559,25.724,245872,0
+UTI.US,D,20060315,000000,25.768,26.021,25.401,25.942,157109,0
+UTI.US,D,20060316,000000,25.942,25.987,25.559,25.575,146789,0
+UTI.US,D,20060317,000000,25.601,25.637,25.034,25.315,359977,0
+UTI.US,D,20060320,000000,25.401,25.49,25.131,25.244,212500,0
+UTI.US,D,20060321,000000,25.244,25.514,24.79,24.922,172705,0
+UTI.US,D,20060322,000000,24.827,24.998,24.583,24.799,271558,0
+UTI.US,D,20060323,000000,24.748,25.166,24.449,25.034,423164,0
+UTI.US,D,20060324,000000,24.827,24.922,24.626,24.678,227752,0
+UTI.US,D,20060327,000000,24.652,24.808,24.583,24.583,449770,0
+UTI.US,D,20060328,000000,24.583,24.661,24.459,24.494,101720,0
+UTI.US,D,20060329,000000,23.718,24.721,23.718,24.591,321558,0
+UTI.US,D,20060330,000000,24.538,24.538,24.059,24.267,216743,0
+UTI.US,D,20060331,000000,24.355,24.652,24.173,24.583,340596,0
+UTI.US,D,20060403,000000,24.583,24.599,24.276,24.383,353096,0
+UTI.US,D,20060404,000000,24.374,24.599,24.173,24.494,272361,0
+UTI.US,D,20060405,000000,24.661,24.712,24.154,24.154,125227,0
+UTI.US,D,20060406,000000,24.154,24.173,23.85,23.971,238415,0
+UTI.US,D,20060407,000000,24.137,24.294,23.901,24.128,206075,0
+UTI.US,D,20060410,000000,24.051,24.276,23.928,24.093,130735,0
+UTI.US,D,20060411,000000,24.173,24.259,23.883,24.007,202524,0
+UTI.US,D,20060412,000000,24.007,24.093,23.892,23.971,158599,0
+UTI.US,D,20060413,000000,19.559,19.925,16.786,19.498,7881977,0
+UTI.US,D,20060417,000000,19.498,19.498,18.442,18.644,1531762,0
+UTI.US,D,20060418,000000,18.565,18.957,18.469,18.853,537039,0
+UTI.US,D,20060419,000000,18.696,18.983,18.53,18.88,629930,0
+UTI.US,D,20060420,000000,18.862,19.133,18.817,19.133,455273,0
+UTI.US,D,20060421,000000,19.15,19.227,18.782,18.782,595410,0
+UTI.US,D,20060424,000000,18.792,19.289,18.774,18.817,467431,0
+UTI.US,D,20060425,000000,18.782,19.21,18.592,19.201,475803,0
+UTI.US,D,20060426,000000,19.08,19.367,19.08,19.219,252179,0
+UTI.US,D,20060427,000000,19.009,19.846,18.88,19.603,341516,0
+UTI.US,D,20060428,000000,19.517,20.169,19.517,20.133,325915,0
+UTI.US,D,20060501,000000,20.133,20.178,19.463,19.472,591970,0
+UTI.US,D,20060502,000000,19.437,19.812,19.429,19.769,349885,0
+UTI.US,D,20060503,000000,19.769,19.925,19.603,19.622,176031,0
+UTI.US,D,20060504,000000,19.481,19.837,19.429,19.786,336238,0
+UTI.US,D,20060505,000000,19.786,20.151,19.75,20.133,190138,0
+UTI.US,D,20060508,000000,20.048,20.631,20.03,20.631,301490,0
+UTI.US,D,20060509,000000,20.745,21.139,20.692,20.929,242316,0
+UTI.US,D,20060510,000000,21.645,21.645,20.772,21.085,581878,0
+UTI.US,D,20060511,000000,21.13,21.233,20.3,20.501,275916,0
+UTI.US,D,20060512,000000,20.335,21.302,20.256,20.692,412729,0
+UTI.US,D,20060515,000000,20.58,20.98,20.466,20.876,485320,0
+UTI.US,D,20060516,000000,20.789,21.408,20.684,21.154,419380,0
+UTI.US,D,20060517,000000,21.068,21.068,20.23,20.335,590251,0
+UTI.US,D,20060518,000000,20.431,20.58,20.215,20.265,570756,0
+UTI.US,D,20060519,000000,20.256,20.37,19.96,20.014,267887,0
+UTI.US,D,20060522,000000,19.846,20.395,19.724,20.141,492085,0
+UTI.US,D,20060523,000000,20.215,20.378,19.724,19.786,251605,0
+UTI.US,D,20060524,000000,19.769,20.414,19.717,20.414,280505,0
+UTI.US,D,20060525,000000,20.58,20.823,20.422,20.676,139677,0
+UTI.US,D,20060526,000000,20.676,20.736,20.518,20.58,120070,0
+UTI.US,D,20060530,000000,20.457,20.543,20.31,20.37,294266,0
+UTI.US,D,20060531,000000,20.223,20.58,20.014,20.215,292434,0
+UTI.US,D,20060601,000000,20.215,20.501,20.151,20.239,254816,0
+UTI.US,D,20060602,000000,20.378,20.395,19.864,19.951,281881,0
+UTI.US,D,20060605,000000,19.846,19.942,19.646,19.681,199658,0
+UTI.US,D,20060606,000000,19.638,20.048,19.419,19.733,151606,0
+UTI.US,D,20060607,000000,19.638,20.414,19.55,20.256,521443,0
+UTI.US,D,20060608,000000,20.09,20.395,19.717,20.36,277980,0
+UTI.US,D,20060609,000000,20.37,20.528,19.96,20.065,263188,0
+UTI.US,D,20060612,000000,20.022,20.022,19.446,19.507,211810,0
+UTI.US,D,20060613,000000,19.437,19.76,19.124,19.253,337843,0
+UTI.US,D,20060614,000000,19.219,19.34,18.677,18.87,314448,0
+UTI.US,D,20060615,000000,18.87,19.098,18.809,18.983,211467,0
+UTI.US,D,20060616,000000,18.461,18.756,18.26,18.592,693231,0
+UTI.US,D,20060619,000000,18.592,18.67,18.39,18.512,155963,0
+UTI.US,D,20060620,000000,18.539,18.731,18.434,18.452,100458,0
+UTI.US,D,20060621,000000,18.452,18.661,18.338,18.417,139450,0
+UTI.US,D,20060622,000000,18.417,19.663,18.329,19.654,728210,0
+UTI.US,D,20060623,000000,19.769,19.846,19.201,19.244,351603,0
+UTI.US,D,20060626,000000,19.481,19.532,18.756,18.888,281304,0
+UTI.US,D,20060627,000000,18.948,18.948,18.338,18.426,276145,0
+UTI.US,D,20060628,000000,18.583,18.592,18.042,18.137,495298,0
+UTI.US,D,20060629,000000,17.964,18.4,17.885,18.277,412615,0
+UTI.US,D,20060630,000000,18.251,18.417,17.964,17.983,358943,0
+UTI.US,D,20060703,000000,18.216,18.338,18.085,18.244,204589,0
+UTI.US,D,20060705,000000,18.338,18.338,18.085,18.216,203441,0
+UTI.US,D,20060706,000000,18.329,18.512,18.085,18.156,166743,0
+UTI.US,D,20060707,000000,18.174,18.174,17.649,17.709,182339,0
+UTI.US,D,20060710,000000,17.9,17.937,17.301,17.501,412615,0
+UTI.US,D,20060711,000000,17.44,17.44,17.084,17.293,386121,0
+UTI.US,D,20060712,000000,17.352,17.413,16.952,17.1,337270,0
+UTI.US,D,20060713,000000,17.1,17.161,16.943,17.013,289795,0
+UTI.US,D,20060714,000000,17.056,17.084,16.848,16.917,143807,0
+UTI.US,D,20060717,000000,16.961,17.03,16.578,16.865,118693,0
+UTI.US,D,20060718,000000,16.961,17.109,16.822,16.985,104130,0
+UTI.US,D,20060719,000000,17.066,17.152,17.03,17.066,266972,0
+UTI.US,D,20060720,000000,17.109,17.109,16.865,17.013,228095,0
+UTI.US,D,20060721,000000,17.013,17.013,16.333,16.569,288989,0
+UTI.US,D,20060724,000000,16.662,17.301,16.662,17.229,187384,0
+UTI.US,D,20060725,000000,17.229,17.326,16.689,16.943,498739,0
+UTI.US,D,20060726,000000,16.943,16.943,16.541,16.662,149772,0
+UTI.US,D,20060727,000000,16.726,16.865,16.498,16.645,199542,0
+UTI.US,D,20060728,000000,16.672,16.822,16.444,16.603,368691,0
+UTI.US,D,20060731,000000,16.498,16.569,16.333,16.437,421329,0
+UTI.US,D,20060801,000000,16.358,16.444,16.21,16.349,461236,0
+UTI.US,D,20060802,000000,16.41,16.541,16.289,16.368,371905,0
+UTI.US,D,20060803,000000,16.349,16.489,16.324,16.404,240936,0
+UTI.US,D,20060804,000000,16.41,16.41,16.027,16.114,307338,0
+UTI.US,D,20060807,000000,16.133,16.167,15.772,15.992,307796,0
+UTI.US,D,20060808,000000,16.063,16.096,15.739,15.869,304816,0
+UTI.US,D,20060809,000000,16.01,16.333,15.739,15.748,1212497,0
+UTI.US,D,20060810,000000,15.664,15.731,14.657,14.703,752864,0
+UTI.US,D,20060811,000000,14.703,14.703,14.293,14.458,1084287,0
+UTI.US,D,20060814,000000,14.458,14.657,14.293,14.352,302409,0
+UTI.US,D,20060815,000000,14.458,14.502,14.223,14.336,934633,0
+UTI.US,D,20060816,000000,14.414,14.657,14.371,14.589,831534,0
+UTI.US,D,20060817,000000,14.537,15.189,14.537,15.121,338873,0
+UTI.US,D,20060818,000000,15.234,15.356,15.197,15.253,326835,0
+UTI.US,D,20060821,000000,15.216,15.278,15.051,15.094,186238,0
+UTI.US,D,20060822,000000,15.103,15.427,15.025,15.225,253555,0
+UTI.US,D,20060823,000000,15.244,15.365,14.989,15.189,268806,0
+UTI.US,D,20060824,000000,15.189,15.189,14.755,15.059,331075,0
+UTI.US,D,20060825,000000,14.989,15.206,14.929,14.998,129587,0
+UTI.US,D,20060828,000000,15.042,15.244,14.947,15.164,306651,0
+UTI.US,D,20060829,000000,15.181,15.197,15.042,15.189,113304,0
+UTI.US,D,20060830,000000,15.189,15.206,15.094,15.181,120642,0
+UTI.US,D,20060831,000000,15.189,15.269,15.068,15.068,319955,0
+UTI.US,D,20060901,000000,15.121,15.181,14.814,14.876,205963,0
+UTI.US,D,20060905,000000,14.851,14.929,14.764,14.773,138642,0
+UTI.US,D,20060906,000000,14.737,14.746,14.414,14.581,270068,0
+UTI.US,D,20060907,000000,14.537,14.572,14.169,14.215,222706,0
+UTI.US,D,20060908,000000,14.215,14.371,14.047,14.092,160090,0
+UTI.US,D,20060911,000000,14.022,14.206,13.884,14.031,141858,0
+UTI.US,D,20060912,000000,14.031,14.901,14.031,14.64,215712,0
+UTI.US,D,20060913,000000,14.64,14.92,14.64,14.703,246788,0
+UTI.US,D,20060914,000000,14.703,14.71,14.581,14.676,232339,0
+UTI.US,D,20060915,000000,14.824,14.832,14.511,14.657,498967,0
+UTI.US,D,20060918,000000,14.703,14.718,14.537,14.676,183255,0
+UTI.US,D,20060919,000000,14.676,14.718,14.502,14.685,177752,0
+UTI.US,D,20060920,000000,14.737,14.901,14.598,14.694,162385,0
+UTI.US,D,20060921,000000,14.703,14.746,14.614,14.71,260894,0
+UTI.US,D,20060922,000000,14.657,14.718,14.511,14.64,169725,0
+UTI.US,D,20060925,000000,14.622,14.867,14.614,14.703,153671,0
+UTI.US,D,20060926,000000,14.703,14.791,14.537,14.685,123280,0
+UTI.US,D,20060927,000000,14.685,15.051,14.667,14.814,103326,0
+UTI.US,D,20060928,000000,14.867,14.947,14.64,14.805,331307,0
+UTI.US,D,20060929,000000,14.755,14.851,14.537,14.606,229815,0
+UTI.US,D,20061002,000000,14.589,14.718,14.449,14.528,159862,0
+UTI.US,D,20061003,000000,14.528,14.703,14.326,14.703,193924,0
+UTI.US,D,20061004,000000,14.694,14.981,14.581,14.867,213301,0
+UTI.US,D,20061005,000000,14.901,14.989,14.703,14.867,295528,0
+UTI.US,D,20061006,000000,14.867,15.051,14.71,14.885,110548,0
+UTI.US,D,20061009,000000,14.851,14.885,14.694,14.737,80159,0
+UTI.US,D,20061010,000000,14.814,14.947,14.728,14.737,140709,0
+UTI.US,D,20061011,000000,14.737,14.867,14.598,14.737,157799,0
+UTI.US,D,20061012,000000,14.755,14.851,14.737,14.832,173163,0
+UTI.US,D,20061013,000000,14.851,14.867,14.718,14.824,155277,0
+UTI.US,D,20061016,000000,14.824,15.121,14.824,15.059,227520,0
+UTI.US,D,20061017,000000,15.025,15.059,14.841,15.025,175001,0
+UTI.US,D,20061018,000000,15.111,15.189,14.981,15.094,338303,0
+UTI.US,D,20061019,000000,15.121,15.381,15.121,15.365,162727,0
+UTI.US,D,20061020,000000,15.435,15.512,15.197,15.444,673623,0
+UTI.US,D,20061023,000000,15.504,15.697,15.462,15.504,120182,0
+UTI.US,D,20061024,000000,15.495,15.557,15.13,15.33,106655,0
+UTI.US,D,20061025,000000,15.381,15.678,15.381,15.67,85666,0
+UTI.US,D,20061026,000000,15.722,16.28,15.626,16.28,222244,0
+UTI.US,D,20061027,000000,16.349,16.41,16.133,16.167,141743,0
+UTI.US,D,20061030,000000,16.086,16.595,16.046,16.498,160895,0
+UTI.US,D,20061031,000000,16.534,16.569,16.238,16.315,94956,0
+UTI.US,D,20061101,000000,16.333,16.463,15.854,15.869,125227,0
+UTI.US,D,20061102,000000,15.888,16.192,15.844,16.133,102407,0
+UTI.US,D,20061103,000000,16.167,16.22,15.896,15.992,181193,0
+UTI.US,D,20061106,000000,16.105,16.151,15.923,16.124,88531,0
+UTI.US,D,20061107,000000,16.124,16.253,16.055,16.159,87156,0
+UTI.US,D,20061108,000000,16.159,16.534,16.151,16.437,80620,0
+UTI.US,D,20061109,000000,16.472,16.595,16.175,16.28,108486,0
+UTI.US,D,20061110,000000,16.027,16.027,15.234,15.284,659058,0
+UTI.US,D,20061113,000000,15.284,15.381,15.148,15.34,208027,0
+UTI.US,D,20061114,000000,15.39,15.538,15.244,15.462,431766,0
+UTI.US,D,20061115,000000,15.512,15.557,15.47,15.512,249197,0
+UTI.US,D,20061116,000000,15.521,15.572,15.477,15.512,141972,0
+UTI.US,D,20061117,000000,15.512,15.557,15.312,15.399,173854,0
+UTI.US,D,20061120,000000,15.435,15.512,15.312,15.39,305961,0
+UTI.US,D,20061121,000000,15.408,15.477,15.374,15.417,90711,0
+UTI.US,D,20061122,000000,15.399,16.262,15.356,16.167,532683,0
+UTI.US,D,20061124,000000,16.333,16.742,16.262,16.63,251261,0
+UTI.US,D,20061127,000000,16.907,16.943,16.472,16.569,431307,0
+UTI.US,D,20061128,000000,16.603,16.75,16.507,16.742,323854,0
+UTI.US,D,20061129,000000,16.891,17.039,16.742,16.822,238763,0
+UTI.US,D,20061130,000000,16.865,16.925,16.75,16.786,210092,0
+UTI.US,D,20061201,000000,16.822,16.873,16.586,16.621,241399,0
+UTI.US,D,20061204,000000,16.662,17.301,16.662,17.301,480274,0
+UTI.US,D,20061205,000000,17.301,17.501,16.985,17.388,461123,0
+UTI.US,D,20061206,000000,17.475,17.614,17.343,17.44,260667,0
+UTI.US,D,20061207,000000,17.397,18.225,17.152,17.955,536005,0
+UTI.US,D,20061208,000000,17.999,18.495,17.955,18.199,423507,0
+UTI.US,D,20061211,000000,18.199,18.269,17.91,18.137,539448,0
+UTI.US,D,20061212,000000,18.146,18.146,17.589,17.796,302979,0
+UTI.US,D,20061213,000000,17.841,17.885,17.229,17.301,374884,0
+UTI.US,D,20061214,000000,17.301,17.44,17.187,17.413,327983,0
+UTI.US,D,20061215,000000,17.44,17.641,17.309,17.641,249542,0
+UTI.US,D,20061218,000000,17.813,17.813,17.309,17.352,165824,0
+UTI.US,D,20061219,000000,17.352,17.519,17.161,17.519,133944,0
+UTI.US,D,20061220,000000,17.709,17.851,17.544,17.677,166630,0
+UTI.US,D,20061221,000000,17.614,17.686,17.204,17.553,381076,0
+UTI.US,D,20061222,000000,17.561,17.686,17.475,17.686,257453,0
+UTI.US,D,20061226,000000,17.763,17.999,17.763,17.964,138188,0
+UTI.US,D,20061227,000000,18.146,18.592,18.146,18.592,540483,0
+UTI.US,D,20061228,000000,18.704,18.721,18.251,18.312,159059,0
+UTI.US,D,20061229,000000,18.251,18.434,18.128,18.137,130619,0
+UTI.US,D,20070103,000000,18.338,18.549,18.207,18.469,386467,0
+UTI.US,D,20070104,000000,18.355,18.461,18.312,18.39,203556,0
+UTI.US,D,20070105,000000,18.128,18.452,18.128,18.373,258943,0
+UTI.US,D,20070108,000000,18.434,18.557,18.347,18.461,193004,0
+UTI.US,D,20070109,000000,18.452,18.504,18.373,18.469,104472,0
+UTI.US,D,20070110,000000,18.469,18.486,18.338,18.477,172592,0
+UTI.US,D,20070111,000000,18.477,18.617,18.39,18.53,444036,0
+UTI.US,D,20070112,000000,18.53,18.539,18.426,18.486,273968,0
+UTI.US,D,20070116,000000,18.583,18.583,18.442,18.469,223969,0
+UTI.US,D,20070117,000000,18.495,18.906,18.461,18.749,238646,0
+UTI.US,D,20070118,000000,18.721,18.721,18.461,18.469,277638,0
+UTI.US,D,20070119,000000,18.469,18.574,18.364,18.495,235893,0
+UTI.US,D,20070122,000000,18.495,18.495,18.355,18.417,256077,0
+UTI.US,D,20070123,000000,18.355,18.539,18.207,18.225,283141,0
+UTI.US,D,20070124,000000,18.216,18.225,17.885,18.042,588417,0
+UTI.US,D,20070125,000000,18.042,18.269,17.974,18.165,420299,0
+UTI.US,D,20070126,000000,18.128,18.269,18.085,18.216,268006,0
+UTI.US,D,20070129,000000,18.269,19.08,18.269,19.036,376033,0
+UTI.US,D,20070130,000000,19.873,19.978,19.566,19.882,243231,0
+UTI.US,D,20070131,000000,19.882,20.014,19.236,19.317,415595,0
+UTI.US,D,20070201,000000,19.357,19.507,19.21,19.244,330046,0
+UTI.US,D,20070202,000000,19.403,19.498,19.193,19.393,157222,0
+UTI.US,D,20070205,000000,19.393,19.489,19.044,19.124,317314,0
+UTI.US,D,20070206,000000,19.142,19.244,19.026,19.244,340708,0
+UTI.US,D,20070207,000000,19.403,20.528,19.403,20.353,465939,0
+UTI.US,D,20070208,000000,20.09,20.09,18.4,19.193,922360,0
+UTI.US,D,20070209,000000,19.27,19.654,19.236,19.463,384403,0
+UTI.US,D,20070212,000000,19.585,19.717,19.472,19.663,389641,0
+UTI.US,D,20070213,000000,19.663,19.673,19.317,19.324,481715,0
+UTI.US,D,20070214,000000,19.357,19.638,19.193,19.193,200795,0
+UTI.US,D,20070215,000000,19.193,19.333,19.044,19.308,160780,0
+UTI.US,D,20070216,000000,19.308,19.498,18.957,19.498,263877,0
+UTI.US,D,20070220,000000,19.446,19.524,19.27,19.367,133601,0
+UTI.US,D,20070221,000000,19.367,19.498,19.28,19.419,265940,0
+UTI.US,D,20070222,000000,19.376,19.681,19.317,19.333,159632,0
+UTI.US,D,20070223,000000,19.349,19.804,19.349,19.778,213646,0
+UTI.US,D,20070226,000000,19.882,20.335,19.855,20.169,298394,0
+UTI.US,D,20070227,000000,19.969,20.151,19.507,19.603,355045,0
+UTI.US,D,20070228,000000,19.524,19.603,19.253,19.298,351030,0
+UTI.US,D,20070301,000000,19.298,19.603,19.15,19.541,318307,0
+UTI.US,D,20070302,000000,19.541,19.899,19.517,19.603,573852,0
+UTI.US,D,20070305,000000,19.559,19.82,19.393,19.507,350802,0
+UTI.US,D,20070306,000000,19.724,20.006,19.559,19.575,392546,0
+UTI.US,D,20070307,000000,19.575,19.724,19.261,19.532,262500,0
+UTI.US,D,20070308,000000,19.724,19.882,19.575,19.708,178554,0
+UTI.US,D,20070309,000000,19.907,19.969,19.646,19.75,82455,0
+UTI.US,D,20070312,000000,19.717,19.724,18.948,19.133,510550,0
+UTI.US,D,20070313,000000,19.098,19.236,18.983,18.983,247361,0
+UTI.US,D,20070314,000000,18.948,19.115,18.74,18.983,312041,0
+UTI.US,D,20070315,000000,18.983,19.133,18.782,19.017,225457,0
+UTI.US,D,20070316,000000,19.053,19.053,18.74,18.827,336353,0
+UTI.US,D,20070319,000000,18.8,18.8,18.583,18.6,212041,0
+UTI.US,D,20070320,000000,18.592,18.617,18.477,18.6,172936,0
+UTI.US,D,20070321,000000,18.6,18.914,18.461,18.862,162842,0
+UTI.US,D,20070322,000000,18.965,19.253,18.862,19.201,241857,0
+UTI.US,D,20070323,000000,19.219,19.357,19.174,19.261,102752,0
+UTI.US,D,20070326,000000,19.15,19.159,18.495,18.965,178896,0
+UTI.US,D,20070327,000000,18.94,18.965,18.782,18.914,75689,0
+UTI.US,D,20070328,000000,18.853,18.853,18.521,18.792,105161,0
+UTI.US,D,20070329,000000,18.922,18.922,18.661,18.836,191285,0
+UTI.US,D,20070330,000000,18.809,19.115,18.635,18.853,119379,0
+UTI.US,D,20070402,000000,18.87,18.992,18.731,18.862,96673,0
+UTI.US,D,20070403,000000,18.914,19.071,18.792,18.862,163875,0
+UTI.US,D,20070404,000000,18.853,19.088,18.774,19.088,130390,0
+UTI.US,D,20070405,000000,19.053,19.219,19.053,19.159,139105,0
+UTI.US,D,20070409,000000,19.159,19.289,19.026,19.27,145298,0
+UTI.US,D,20070410,000000,19.27,19.357,19.244,19.333,90826,0
+UTI.US,D,20070411,000000,19.349,19.349,19.142,19.244,143577,0
+UTI.US,D,20070412,000000,19.219,19.393,19.193,19.385,86583,0
+UTI.US,D,20070413,000000,19.385,19.638,19.357,19.628,270182,0
+UTI.US,D,20070416,000000,19.733,20.36,19.733,20.36,223050,0
+UTI.US,D,20070417,000000,20.36,20.562,20.36,20.553,153671,0
+UTI.US,D,20070418,000000,20.536,20.684,20.51,20.528,123393,0
+UTI.US,D,20070419,000000,20.501,20.614,20.247,20.395,130390,0
+UTI.US,D,20070420,000000,20.622,20.954,20.543,20.937,212500,0
+UTI.US,D,20070423,000000,20.885,20.98,20.58,20.58,101720,0
+UTI.US,D,20070424,000000,20.58,20.588,20.127,20.395,141056,0
+UTI.US,D,20070425,000000,20.51,20.562,20.3,20.335,372936,0
+UTI.US,D,20070426,000000,20.378,20.51,20.284,20.395,191056,0
+UTI.US,D,20070427,000000,20.405,20.657,20.36,20.648,240253,0
+UTI.US,D,20070430,000000,20.676,20.692,20.466,20.474,133486,0
+UTI.US,D,20070501,000000,20.466,20.666,20.36,20.666,177638,0
+UTI.US,D,20070502,000000,20.64,20.989,20.528,20.789,190939,0
+UTI.US,D,20070503,000000,20.745,20.754,20.483,20.676,140368,0
+UTI.US,D,20070504,000000,20.676,20.963,20.501,20.963,312154,0
+UTI.US,D,20070507,000000,20.989,21.13,20.789,21.058,188665,0
+UTI.US,D,20070508,000000,21.04,21.04,20.676,20.954,167734,0
+UTI.US,D,20070509,000000,22.149,22.149,21.555,21.922,464003,0
+UTI.US,D,20070510,000000,21.687,21.687,20.692,20.885,299772,0
+UTI.US,D,20070511,000000,20.474,20.728,20.215,20.395,368807,0
+UTI.US,D,20070514,000000,20.387,20.414,19.804,19.89,288989,0
+UTI.US,D,20070515,000000,19.916,20.014,19.367,19.463,331307,0
+UTI.US,D,20070516,000000,19.472,19.603,19.159,19.603,155392,0
+UTI.US,D,20070517,000000,19.585,19.585,19.236,19.27,147592,0
+UTI.US,D,20070518,000000,19.27,19.27,18.862,19.201,136924,0
+UTI.US,D,20070521,000000,19.201,19.559,19.193,19.446,232453,0
+UTI.US,D,20070522,000000,19.367,19.385,18.756,19.244,586757,0
+UTI.US,D,20070523,000000,19.28,19.376,18.8,18.87,448738,0
+UTI.US,D,20070524,000000,18.817,19.236,18.817,18.999,317950,0
+UTI.US,D,20070525,000000,19.044,19.227,18.983,18.992,175918,0
+UTI.US,D,20070529,000000,19.026,19.76,18.948,19.603,498163,0
+UTI.US,D,20070530,000000,19.437,19.498,19.124,19.437,216054,0
+UTI.US,D,20070531,000000,19.437,19.453,19.159,19.28,145525,0
+UTI.US,D,20070601,000000,19.357,19.437,19.349,19.385,300919,0
+UTI.US,D,20070604,000000,19.317,19.507,19.317,19.429,111008,0
+UTI.US,D,20070605,000000,19.349,19.393,19.165,19.376,145413,0
+UTI.US,D,20070606,000000,19.28,19.403,19.201,19.385,113532,0
+UTI.US,D,20070607,000000,19.261,19.472,19.159,19.244,181077,0
+UTI.US,D,20070608,000000,19.174,19.628,19.174,19.498,241399,0
+UTI.US,D,20070611,000000,19.429,19.575,19.227,19.453,238303,0
+UTI.US,D,20070612,000000,19.367,19.411,19.193,19.244,134289,0
+UTI.US,D,20070613,000000,19.253,19.613,19.193,19.575,146332,0
+UTI.US,D,20070614,000000,19.566,19.628,19.28,19.317,111582,0
+UTI.US,D,20070615,000000,19.882,19.899,19.524,19.594,279357,0
+UTI.US,D,20070618,000000,19.594,19.673,19.244,19.357,178667,0
+UTI.US,D,20070619,000000,19.367,19.663,19.28,19.594,198739,0
+UTI.US,D,20070620,000000,19.603,19.603,19.053,19.062,117660,0
+UTI.US,D,20070621,000000,18.965,19.193,18.87,19.165,191285,0
+UTI.US,D,20070622,000000,19.165,19.376,18.957,19.349,326835,0
+UTI.US,D,20070625,000000,19.367,21.04,19.28,20.414,577983,0
+UTI.US,D,20070626,000000,20.414,20.562,20.117,20.215,291055,0
+UTI.US,D,20070627,000000,20.065,20.911,19.812,20.78,320070,0
+UTI.US,D,20070628,000000,20.805,20.954,20.571,20.648,273968,0
+UTI.US,D,20070629,000000,20.606,21.006,20.387,20.736,290137,0
+UTI.US,D,20070702,000000,20.736,20.876,20.684,20.823,175804,0
+UTI.US,D,20070703,000000,20.772,20.894,20.745,20.859,91857,0
+UTI.US,D,20070705,000000,20.813,20.859,20.657,20.823,291284,0
+UTI.US,D,20070706,000000,20.754,20.823,20.431,20.51,179931,0
+UTI.US,D,20070709,000000,20.457,20.754,20.36,20.657,184286,0
+UTI.US,D,20070710,000000,20.448,20.614,20.448,20.562,201261,0
+UTI.US,D,20070711,000000,20.457,20.772,20.36,20.745,146904,0
+UTI.US,D,20070712,000000,20.867,20.972,20.789,20.903,248623,0
+UTI.US,D,20070713,000000,20.823,21.267,20.606,21.259,173049,0
+UTI.US,D,20070716,000000,21.154,21.172,20.108,20.188,284749,0
+UTI.US,D,20070717,000000,20.127,20.58,20.014,20.151,304930,0
+UTI.US,D,20070718,000000,20.006,20.178,19.453,19.69,133254,0
+UTI.US,D,20070719,000000,19.846,19.925,19.385,19.498,87385,0
+UTI.US,D,20070720,000000,19.463,19.472,18.704,18.906,201605,0
+UTI.US,D,20070723,000000,18.906,19.026,18.67,18.731,125575,0
+UTI.US,D,20070724,000000,18.469,18.583,17.99,18.068,187501,0
+UTI.US,D,20070725,000000,18.085,18.609,17.9,18.442,220986,0
+UTI.US,D,20070726,000000,18.06,18.469,17.823,18.251,221329,0
+UTI.US,D,20070727,000000,18.294,18.461,17.614,17.667,228325,0
+UTI.US,D,20070730,000000,17.501,17.885,17.092,17.796,221787,0
+UTI.US,D,20070731,000000,17.946,18.085,17.649,17.667,184403,0
+UTI.US,D,20070801,000000,17.553,18.408,17.475,18.085,352064,0
+UTI.US,D,20070802,000000,18.109,18.469,17.755,18.355,295298,0
+UTI.US,D,20070803,000000,18.321,18.999,18.042,18.137,328096,0
+UTI.US,D,20070806,000000,18.836,19.437,17.964,19.026,326260,0
+UTI.US,D,20070807,000000,18.906,20.528,18.87,20.256,430962,0
+UTI.US,D,20070808,000000,18.983,18.983,16.192,16.324,1763071,0
+UTI.US,D,20070809,000000,15.923,17.597,15.791,16.229,934860,0
+UTI.US,D,20070810,000000,15.869,16.124,15.444,15.697,1041395,0
+UTI.US,D,20070813,000000,15.609,15.764,14.998,15.148,343119,0
+UTI.US,D,20070814,000000,15.111,15.284,14.657,14.71,302293,0
+UTI.US,D,20070815,000000,14.867,14.911,14.606,14.676,581878,0
+UTI.US,D,20070816,000000,14.614,15.253,14.614,15.059,492887,0
+UTI.US,D,20070817,000000,15.599,15.599,14.947,15.016,265020,0
+UTI.US,D,20070820,000000,15.051,15.234,14.718,14.939,270642,0
+UTI.US,D,20070821,000000,15.033,15.234,14.791,15.148,200688,0
+UTI.US,D,20070822,000000,15.33,15.617,15.164,15.312,265482,0
+UTI.US,D,20070823,000000,15.417,15.417,14.773,14.867,222934,0
+UTI.US,D,20070824,000000,14.929,15.025,14.606,14.814,216054,0
+UTI.US,D,20070827,000000,14.746,15.016,14.614,14.63,111008,0
+UTI.US,D,20070828,000000,14.511,14.755,14.458,14.589,180734,0
+UTI.US,D,20070829,000000,14.64,14.998,14.589,14.911,139105,0
+UTI.US,D,20070830,000000,14.694,14.998,14.449,14.493,125114,0
+UTI.US,D,20070831,000000,14.657,14.737,14.371,14.718,123625,0
+UTI.US,D,20070904,000000,14.728,14.867,14.622,14.764,120410,0
+UTI.US,D,20070905,000000,14.782,14.782,14.519,14.728,118118,0
+UTI.US,D,20070906,000000,14.71,14.901,14.371,14.703,88531,0
+UTI.US,D,20070907,000000,14.449,14.791,14.422,14.746,195184,0
+UTI.US,D,20070910,000000,14.746,14.859,14.667,14.676,219495,0
+UTI.US,D,20070911,000000,14.728,15.068,14.667,14.981,212729,0
+UTI.US,D,20070912,000000,14.947,15.181,14.694,14.867,148854,0
+UTI.US,D,20070913,000000,14.885,15.085,14.737,14.911,333600,0
+UTI.US,D,20070914,000000,14.685,15.121,14.554,15.007,333716,0
+UTI.US,D,20070917,000000,14.939,14.939,14.432,14.598,284749,0
+UTI.US,D,20070918,000000,14.606,15.181,14.572,14.998,236927,0
+UTI.US,D,20070919,000000,15.059,15.427,14.867,15.148,246329,0
+UTI.US,D,20070920,000000,15.051,15.225,14.911,15.111,131192,0
+UTI.US,D,20070921,000000,15.253,15.565,14.989,15.521,451146,0
+UTI.US,D,20070924,000000,15.548,15.714,15.34,15.529,345069,0
+UTI.US,D,20070925,000000,15.399,15.435,15.206,15.33,152638,0
+UTI.US,D,20070926,000000,15.512,15.626,15.435,15.565,177409,0
+UTI.US,D,20070927,000000,15.538,15.609,15.225,15.269,406191,0
+UTI.US,D,20070928,000000,14.947,15.025,14.475,14.703,305502,0
+UTI.US,D,20071001,000000,14.493,15.181,14.458,14.911,317888,0
+UTI.US,D,20071002,000000,14.911,15.512,14.867,15.477,245754,0
+UTI.US,D,20071003,000000,15.312,15.487,15.148,15.181,172363,0
+UTI.US,D,20071004,000000,15.181,15.636,15.181,15.557,120300,0
+UTI.US,D,20071005,000000,15.697,16.551,15.462,16.41,347936,0
+UTI.US,D,20071008,000000,16.297,16.429,16.151,16.229,167660,0
+UTI.US,D,20071009,000000,16.167,16.358,16.167,16.297,187844,0
+UTI.US,D,20071010,000000,16.297,16.349,16.133,16.297,324196,0
+UTI.US,D,20071011,000000,16.28,16.358,16.07,16.21,288417,0
+UTI.US,D,20071012,000000,16.167,16.349,16.078,16.183,269954,0
+UTI.US,D,20071015,000000,16.105,16.333,16.046,16.175,182912,0
+UTI.US,D,20071016,000000,16.124,16.324,16.046,16.142,108716,0
+UTI.US,D,20071017,000000,16.142,16.324,15.764,16.027,470527,0
+UTI.US,D,20071018,000000,15.983,16.262,15.923,16.001,149079,0
+UTI.US,D,20071019,000000,15.923,15.923,15.139,15.312,214794,0
+UTI.US,D,20071022,000000,14.606,15.111,14.275,15.025,339104,0
+UTI.US,D,20071023,000000,15.042,15.085,14.484,14.667,212957,0
+UTI.US,D,20071024,000000,14.614,14.885,14.265,14.841,215712,0
+UTI.US,D,20071025,000000,14.901,15.068,14.746,14.885,131307,0
+UTI.US,D,20071026,000000,15.016,15.13,14.703,15.051,268806,0
+UTI.US,D,20071029,000000,15.111,15.244,14.859,14.929,119722,0
+UTI.US,D,20071030,000000,14.805,15.111,14.805,15.085,277638,0
+UTI.US,D,20071031,000000,15.085,15.399,15.085,15.381,182683,0
+UTI.US,D,20071101,000000,15.164,15.225,14.755,14.998,276490,0
+UTI.US,D,20071102,000000,15.189,15.512,14.901,15.452,138877,0
+UTI.US,D,20071105,000000,15.477,15.636,14.989,15.495,147018,0
+UTI.US,D,20071106,000000,15.312,16.096,15.312,16.07,171217,0
+UTI.US,D,20071107,000000,15.915,15.974,15.609,15.67,153325,0
+UTI.US,D,20071108,000000,15.748,16.333,15.706,16.253,183142,0
+UTI.US,D,20071109,000000,16.063,16.333,15.941,16.28,247376,0
+UTI.US,D,20071112,000000,16.28,16.907,16.142,16.541,184747,0
+UTI.US,D,20071113,000000,16.662,16.925,16.541,16.699,390366,0
+UTI.US,D,20071114,000000,16.961,18.109,16.961,17.964,535261,0
+UTI.US,D,20071115,000000,17.91,18.269,17.772,17.868,964677,0
+UTI.US,D,20071116,000000,17.946,18.05,17.509,17.641,1012843,0
+UTI.US,D,20071119,000000,17.527,17.9,17.397,17.544,296438,0
+UTI.US,D,20071120,000000,17.509,17.57,17.17,17.57,248278,0
+UTI.US,D,20071121,000000,17.431,17.475,17.03,17.03,201199,0
+UTI.US,D,20071123,000000,17.126,17.686,17.117,17.276,94496,0
+UTI.US,D,20071126,000000,17.266,17.405,16.48,16.551,276055,0
+UTI.US,D,20071127,000000,16.891,16.891,16.159,16.358,422936,0
+UTI.US,D,20071128,000000,14.92,15.121,13.838,14.022,1405271,0
+UTI.US,D,20071129,000000,13.814,14.432,13.814,14.11,1043667,0
+UTI.US,D,20071130,000000,14.265,14.667,14.231,14.397,495755,0
+UTI.US,D,20071203,000000,14.223,14.422,14.179,14.301,440825,0
+UTI.US,D,20071204,000000,14.249,14.432,13.97,14.293,313531,0
+UTI.US,D,20071205,000000,14.537,14.537,13.951,14.014,300801,0
+UTI.US,D,20071206,000000,13.96,14.728,13.96,14.703,226204,0
+UTI.US,D,20071207,000000,14.718,14.728,14.301,14.718,249254,0
+UTI.US,D,20071210,000000,14.728,14.901,14.657,14.755,174886,0
+UTI.US,D,20071211,000000,14.805,14.824,14.231,14.275,412271,0
+UTI.US,D,20071212,000000,14.64,14.841,14.466,14.606,193501,0
+UTI.US,D,20071213,000000,14.449,14.493,14.265,14.484,180805,0
+UTI.US,D,20071214,000000,14.231,14.265,13.786,13.796,188645,0
+UTI.US,D,20071217,000000,13.74,13.909,13.421,13.673,224887,0
+UTI.US,D,20071218,000000,14.022,14.764,13.749,14.703,438465,0
+UTI.US,D,20071219,000000,14.64,14.773,14.169,14.432,486212,0
+UTI.US,D,20071220,000000,14.606,14.606,13.978,14.265,443804,0
+UTI.US,D,20071221,000000,14.466,14.685,13.577,14.257,1078668,0
+UTI.US,D,20071224,000000,14.336,14.422,13.934,13.97,158485,0
+UTI.US,D,20071226,000000,13.96,14.832,13.951,14.449,325801,0
+UTI.US,D,20071227,000000,14.432,14.572,13.83,13.83,206075,0
+UTI.US,D,20071228,000000,13.934,14.484,13.909,13.934,203783,0
+UTI.US,D,20071231,000000,13.884,14.056,13.838,13.884,180962,0
+UTI.US,D,20080102,000000,13.926,14.293,13.822,13.838,279357,0
+UTI.US,D,20080103,000000,13.856,13.97,13.429,13.472,181881,0
+UTI.US,D,20080104,000000,13.317,13.604,13.271,13.317,236237,0
+UTI.US,D,20080107,000000,13.342,13.749,13.271,13.395,329294,0
+UTI.US,D,20080108,000000,13.429,13.586,12.836,12.888,387073,0
+UTI.US,D,20080109,000000,12.766,13.342,12.558,13.019,243462,0
+UTI.US,D,20080110,000000,13.071,13.385,12.809,13.15,220641,0
+UTI.US,D,20080111,000000,13.107,13.165,12.427,12.453,323740,0
+UTI.US,D,20080114,000000,12.558,12.723,12.453,12.453,327407,0
+UTI.US,D,20080115,000000,12.329,12.793,12.271,12.461,258629,0
+UTI.US,D,20080116,000000,12.137,12.845,12.137,12.419,423049,0
+UTI.US,D,20080117,000000,12.419,12.453,11.782,12.016,477053,0
+UTI.US,D,20080118,000000,12.085,12.085,11.562,11.851,404357,0
+UTI.US,D,20080122,000000,9.1213,12.443,5.476,10.124,968116,0
+UTI.US,D,20080123,000000,10.037,11.65,9.819,11.597,847559,0
+UTI.US,D,20080124,000000,11.562,11.928,11.239,11.615,465710,0
+UTI.US,D,20080125,000000,11.798,12.253,11.389,11.511,348736,0
+UTI.US,D,20080128,000000,11.475,12.192,11.169,11.911,344724,0
+UTI.US,D,20080129,000000,12.008,12.285,11.886,12.261,322825,0
+UTI.US,D,20080130,000000,12.156,12.53,11.841,11.878,242544,0
+UTI.US,D,20080131,000000,11.632,12.6,11.449,12.156,261353,0
+UTI.US,D,20080201,000000,12.226,12.686,12.112,12.478,488768,0
+UTI.US,D,20080204,000000,12.419,12.635,12.112,12.183,384793,0
+UTI.US,D,20080205,000000,11.955,12.253,11.823,12.025,353896,0
+UTI.US,D,20080206,000000,11.86,12.218,11.44,11.52,271446,0
+UTI.US,D,20080207,000000,13.116,14.867,12.235,12.836,1246767,0
+UTI.US,D,20080208,000000,12.907,13.777,12.845,13.289,742308,0
+UTI.US,D,20080211,000000,13.237,13.358,12.967,13.036,244608,0
+UTI.US,D,20080212,000000,13.063,13.165,12.671,12.941,354929,0
+UTI.US,D,20080213,000000,13.063,13.395,12.983,13.298,273165,0
+UTI.US,D,20080214,000000,13.174,13.22,12.339,12.419,214335,0
+UTI.US,D,20080215,000000,12.303,12.6,12.226,12.505,157913,0
+UTI.US,D,20080219,000000,12.696,12.696,12.199,12.261,149886,0
+UTI.US,D,20080220,000000,12.218,13.019,12.209,12.809,181827,0
+UTI.US,D,20080221,000000,12.907,12.992,11.449,11.832,461924,0
+UTI.US,D,20080222,000000,11.823,12.042,11.118,11.413,620147,0
+UTI.US,D,20080225,000000,11.371,11.431,10.395,10.726,722704,0
+UTI.US,D,20080226,000000,10.622,10.761,10.36,10.726,652293,0
+UTI.US,D,20080227,000000,10.622,10.995,10.508,10.595,947363,0
+UTI.US,D,20080228,000000,10.525,10.639,10.332,10.422,409496,0
+UTI.US,D,20080229,000000,10.377,10.63,10.194,10.212,601118,0
+UTI.US,D,20080303,000000,10.271,10.622,10.115,10.316,516764,0
+UTI.US,D,20080304,000000,10.194,10.445,10.115,10.36,280969,0
+UTI.US,D,20080305,000000,10.463,10.543,10.229,10.455,201834,0
+UTI.US,D,20080306,000000,10.534,10.577,10.229,10.262,224084,0
+UTI.US,D,20080307,000000,10.177,10.386,10.141,10.22,178326,0
+UTI.US,D,20080310,000000,10.289,10.622,10.247,10.247,232222,0
+UTI.US,D,20080311,000000,10.551,10.9,10.508,10.743,286696,0
+UTI.US,D,20080312,000000,10.778,11.239,10.577,10.778,271329,0
+UTI.US,D,20080313,000000,10.622,10.813,10.463,10.735,504241,0
+UTI.US,D,20080314,000000,10.804,10.865,10.254,10.35,238613,0
+UTI.US,D,20080317,000000,10.08,10.237,9.871,10.045,379588,0
+UTI.US,D,20080318,000000,10.254,10.604,10.064,10.386,277638,0
+UTI.US,D,20080319,000000,10.551,10.778,10.169,10.169,172132,0
+UTI.US,D,20080320,000000,10.332,11.135,10.212,10.944,513417,0
+UTI.US,D,20080324,000000,11.085,11.423,10.892,11.021,240480,0
+UTI.US,D,20080325,000000,11.085,11.285,10.935,11.066,161239,0
+UTI.US,D,20080326,000000,10.995,11.012,10.63,10.761,337728,0
+UTI.US,D,20080327,000000,10.797,10.847,10.35,10.368,252981,0
+UTI.US,D,20080328,000000,10.105,10.203,9.4877,9.757,909917,0
+UTI.US,D,20080331,000000,9.663,10.088,9.583,9.583,1200731,0
+UTI.US,D,20080401,000000,9.784,10.386,9.784,10.229,1058560,0
+UTI.US,D,20080402,000000,10.237,10.395,10.096,10.36,116334,0
+UTI.US,D,20080403,000000,10.237,10.298,10.001,10.151,305274,0
+UTI.US,D,20080404,000000,10.186,10.664,10.186,10.517,619575,0
+UTI.US,D,20080407,000000,10.568,10.813,10.412,10.482,293234,0
+UTI.US,D,20080408,000000,10.377,10.648,10.307,10.517,442144,0
+UTI.US,D,20080409,000000,10.508,10.604,10.124,10.186,1205844,0
+UTI.US,D,20080410,000000,10.115,10.438,10.073,10.404,325573,0
+UTI.US,D,20080411,000000,10.324,10.395,10.028,10.105,222649,0
+UTI.US,D,20080414,000000,10.088,10.203,9.881,10.105,216353,0
+UTI.US,D,20080415,000000,10.151,10.16,9.846,10.08,238328,0
+UTI.US,D,20080416,000000,10.16,10.212,9.846,10.16,443138,0
+UTI.US,D,20080417,000000,10.16,10.289,10.124,10.194,75784,0
+UTI.US,D,20080418,000000,10.412,10.412,9.757,9.8,401612,0
+UTI.US,D,20080421,000000,9.705,9.8,9.3919,9.3919,522174,0
+UTI.US,D,20080422,000000,9.3119,9.749,9.2167,9.2167,889119,0
+UTI.US,D,20080423,000000,9.2167,9.556,9.1652,9.4086,571241,0
+UTI.US,D,20080424,000000,9.3919,10.037,9.3656,9.784,226051,0
+UTI.US,D,20080425,000000,9.784,9.784,9.1385,9.1734,734840,0
+UTI.US,D,20080428,000000,9.1984,9.3744,9.1821,9.2351,352483,0
+UTI.US,D,20080429,000000,9.1385,9.3578,9.0778,9.0778,309789,0
+UTI.US,D,20080430,000000,9.1385,9.4432,9.0778,9.2612,773385,0
+UTI.US,D,20080501,000000,9.2779,9.774,9.2779,9.732,448335,0
+UTI.US,D,20080502,000000,9.828,10.307,9.8,9.846,249709,0
+UTI.US,D,20080505,000000,9.871,10.307,9.809,9.863,291262,0
+UTI.US,D,20080506,000000,9.906,9.906,9.4697,9.53,498354,0
+UTI.US,D,20080507,000000,8.9814,9.2954,8.3277,9.1899,1137900,0
+UTI.US,D,20080508,000000,9.1652,9.27,8.8858,9.2351,677250,0
+UTI.US,D,20080509,000000,9.0427,9.4797,8.7461,9.2081,430175,0
+UTI.US,D,20080512,000000,9.1566,9.4352,9.1213,9.2612,255133,0
+UTI.US,D,20080513,000000,9.2438,9.583,9.2438,9.4608,288837,0
+UTI.US,D,20080514,000000,9.4608,10.009,9.4175,9.714,244789,0
+UTI.US,D,20080515,000000,9.663,10.115,9.575,10.088,300236,0
+UTI.US,D,20080516,000000,10.088,10.455,10.009,10.438,421767,0
+UTI.US,D,20080519,000000,10.377,10.622,10.316,10.551,400900,0
+UTI.US,D,20080520,000000,9.968,10.037,9.4697,9.828,816202,0
+UTI.US,D,20080521,000000,9.749,10.203,9.749,9.896,714497,0
+UTI.US,D,20080522,000000,9.915,10.622,9.854,10.543,284455,0
+UTI.US,D,20080523,000000,10.534,10.613,10.262,10.395,430274,0
+UTI.US,D,20080527,000000,10.377,10.804,10.332,10.752,206973,0
+UTI.US,D,20080528,000000,10.821,10.838,10.551,10.743,294487,0
+UTI.US,D,20080529,000000,10.672,11.815,10.672,11.466,353102,0
+UTI.US,D,20080530,000000,11.52,11.536,10.455,10.551,363116,0
+UTI.US,D,20080602,000000,10.622,10.622,10.212,10.463,279662,0
+UTI.US,D,20080603,000000,10.445,10.472,10.316,10.412,236862,0
+UTI.US,D,20080604,000000,10.412,10.559,10.36,10.491,226203,0
+UTI.US,D,20080605,000000,10.517,11.075,10.472,10.971,371211,0
+UTI.US,D,20080606,000000,10.865,10.883,10.472,10.559,191108,0
+UTI.US,D,20080609,000000,10.699,10.699,10.412,10.455,189568,0
+UTI.US,D,20080610,000000,10.36,10.735,10.289,10.412,414521,0
+UTI.US,D,20080611,000000,10.36,10.455,10.289,10.368,250923,0
+UTI.US,D,20080612,000000,10.595,10.595,10.324,10.412,250268,0
+UTI.US,D,20080613,000000,10.455,10.735,10.404,10.717,165640,0
+UTI.US,D,20080616,000000,10.708,10.708,10.577,10.622,238016,0
+UTI.US,D,20080617,000000,10.655,10.708,10.517,10.577,452067,0
+UTI.US,D,20080618,000000,10.613,10.691,10.455,10.622,344151,0
+UTI.US,D,20080619,000000,10.613,10.788,10.498,10.726,281919,0
+UTI.US,D,20080620,000000,10.681,10.778,10.517,10.691,361298,0
+UTI.US,D,20080623,000000,10.735,10.875,10.543,10.648,110773,0
+UTI.US,D,20080624,000000,10.577,10.813,10.517,10.525,166358,0
+UTI.US,D,20080625,000000,10.463,10.691,10.289,10.622,185224,0
+UTI.US,D,20080626,000000,10.508,10.797,10.386,10.482,112754,0
+UTI.US,D,20080627,000000,10.491,10.648,10.151,10.568,451684,0
+UTI.US,D,20080630,000000,10.551,10.595,10.169,10.177,217165,0
+UTI.US,D,20080701,000000,10.088,10.377,10.088,10.229,260044,0
+UTI.US,D,20080702,000000,10.229,10.648,10.169,10.445,185578,0
+UTI.US,D,20080703,000000,10.412,10.551,10.028,10.055,91527,0
+UTI.US,D,20080707,000000,10.037,10.105,9.828,9.896,272933,0
+UTI.US,D,20080708,000000,9.924,10.813,9.854,10.761,250188,0
+UTI.US,D,20080709,000000,10.778,11.058,10.622,10.797,318953,0
+UTI.US,D,20080710,000000,10.778,11.103,10.708,11.004,173425,0
+UTI.US,D,20080711,000000,10.717,11.012,10.699,10.761,539500,0
+UTI.US,D,20080714,000000,10.829,11.012,10.622,10.63,298752,0
+UTI.US,D,20080715,000000,10.613,10.743,10.517,10.622,340901,0
+UTI.US,D,20080716,000000,10.63,10.892,10.577,10.829,392134,0
+UTI.US,D,20080717,000000,10.883,11.143,10.804,11.127,288425,0
+UTI.US,D,20080718,000000,11.169,11.169,10.743,11.012,193578,0
+UTI.US,D,20080721,000000,10.944,11.248,10.829,10.908,106332,0
+UTI.US,D,20080722,000000,10.961,11.718,10.778,11.677,261877,0
+UTI.US,D,20080723,000000,11.686,11.86,11.398,11.815,288884,0
+UTI.US,D,20080724,000000,11.718,12.025,11.641,11.947,250518,0
+UTI.US,D,20080725,000000,11.919,12.174,11.789,11.911,198304,0
+UTI.US,D,20080728,000000,11.718,11.902,11.65,11.745,183180,0
+UTI.US,D,20080729,000000,11.686,11.947,11.686,11.902,187967,0
+UTI.US,D,20080730,000000,12.033,12.253,11.955,12.103,528685,0
+UTI.US,D,20080731,000000,11.955,12.294,11.938,11.99,1174022,0
+UTI.US,D,20080801,000000,11.964,12.069,11.632,11.869,557898,0
+UTI.US,D,20080804,000000,11.902,12.558,11.807,12.12,428511,0
+UTI.US,D,20080805,000000,12.382,12.958,12.235,12.453,407925,0
+UTI.US,D,20080806,000000,12.591,12.591,11.782,12.033,457991,0
+UTI.US,D,20080807,000000,11.554,12.32,11.094,12.033,593737,0
+UTI.US,D,20080808,000000,11.902,12.784,11.902,12.758,370302,0
+UTI.US,D,20080811,000000,12.696,13.036,12.574,12.897,355135,0
+UTI.US,D,20080812,000000,12.836,13.526,12.836,13.498,515801,0
+UTI.US,D,20080813,000000,13.326,13.96,13.271,13.647,601382,0
+UTI.US,D,20080814,000000,13.463,13.996,13.463,13.664,189220,0
+UTI.US,D,20080815,000000,13.716,13.918,13.404,13.884,224766,0
+UTI.US,D,20080818,000000,13.909,14.092,13.74,13.899,226096,0
+UTI.US,D,20080819,000000,13.709,13.846,13.517,13.691,204336,0
+UTI.US,D,20080820,000000,14.082,14.126,13.604,13.874,331366,0
+UTI.US,D,20080821,000000,13.733,13.891,13.385,13.594,271174,0
+UTI.US,D,20080822,000000,13.682,13.996,13.682,13.838,192769,0
+UTI.US,D,20080825,000000,13.846,13.856,13.335,13.335,224021,0
+UTI.US,D,20080826,000000,13.367,13.412,13.002,13.358,186162,0
+UTI.US,D,20080827,000000,13.385,13.74,13.342,13.568,134151,0
+UTI.US,D,20080828,000000,13.559,13.934,13.559,13.934,111292,0
+UTI.US,D,20080829,000000,13.934,14.092,13.874,14.014,200014,0
+UTI.US,D,20080902,000000,13.996,14.581,13.559,13.716,276761,0
+UTI.US,D,20080903,000000,13.759,14.24,13.604,14.206,223259,0
+UTI.US,D,20080904,000000,14.092,14.293,13.97,14.092,299443,0
+UTI.US,D,20080905,000000,14.092,14.336,13.865,14.223,339602,0
+UTI.US,D,20080908,000000,14.694,14.939,14.458,14.867,249152,0
+UTI.US,D,20080909,000000,14.893,15.302,14.867,15.059,228023,0
+UTI.US,D,20080910,000000,14.998,15.033,14.484,14.537,321236,0
+UTI.US,D,20080911,000000,14.519,14.963,14.309,14.694,283523,0
+UTI.US,D,20080912,000000,14.572,14.737,14.005,14.215,507706,0
+UTI.US,D,20080915,000000,14.047,14.44,13.517,13.978,448303,0
+UTI.US,D,20080916,000000,13.884,14.143,13.709,13.838,718032,0
+UTI.US,D,20080917,000000,13.709,13.978,13.517,13.639,469755,0
+UTI.US,D,20080918,000000,13.951,14.493,13.709,14.126,725624,0
+UTI.US,D,20080919,000000,14.728,15.111,13.891,14.056,578628,0
+UTI.US,D,20080922,000000,13.918,14.065,13.577,13.874,325482,0
+UTI.US,D,20080923,000000,13.846,14.065,13.613,13.768,231432,0
+UTI.US,D,20080924,000000,13.759,14.022,13.639,13.673,330433,0
+UTI.US,D,20080925,000000,13.664,13.749,13.376,13.376,252960,0
+UTI.US,D,20080926,000000,13.193,13.577,12.983,13.498,250123,0
+UTI.US,D,20080929,000000,13.35,13.786,13.289,13.691,297208,0
+UTI.US,D,20080930,000000,13.805,14.275,13.55,13.934,508767,0
+UTI.US,D,20081001,000000,13.838,14.022,13.726,13.884,158103,0
+UTI.US,D,20081002,000000,13.664,13.96,13.298,13.429,123514,0
+UTI.US,D,20081003,000000,13.701,13.909,13.229,13.246,199627,0
+UTI.US,D,20081006,000000,13.063,13.193,12.192,12.861,294355,0
+UTI.US,D,20081007,000000,12.888,13.15,12.766,12.852,255161,0
+UTI.US,D,20081008,000000,12.294,12.879,12.294,12.686,360339,0
+UTI.US,D,20081009,000000,12.828,12.861,12.069,12.244,498545,0
+UTI.US,D,20081010,000000,11.143,12.793,11.143,12.644,568245,0
+UTI.US,D,20081013,000000,13.342,13.421,12.801,13.134,416442,0
+UTI.US,D,20081014,000000,13.445,13.445,12.146,12.32,274444,0
+UTI.US,D,20081015,000000,12.4,12.4,11.135,11.221,427783,0
+UTI.US,D,20081016,000000,11.248,12.443,11.109,12.294,364864,0
+UTI.US,D,20081017,000000,12.128,12.653,11.686,11.711,287412,0
+UTI.US,D,20081020,000000,11.902,12.356,11.832,12.128,171313,0
+UTI.US,D,20081021,000000,12.008,12.183,11.86,11.902,176837,0
+UTI.US,D,20081022,000000,11.677,12.06,11.353,11.52,111219,0
+UTI.US,D,20081023,000000,11.545,11.841,11.012,11.276,271061,0
+UTI.US,D,20081024,000000,11.066,11.353,10.961,11.004,127639,0
+UTI.US,D,20081027,000000,10.752,11.294,10.482,10.482,227567,0
+UTI.US,D,20081028,000000,10.491,11.021,10.262,11.004,196461,0
+UTI.US,D,20081029,000000,11.066,11.86,10.9,11.572,205756,0
+UTI.US,D,20081030,000000,11.832,12.923,11.718,12.923,304683,0
+UTI.US,D,20081031,000000,13.49,13.709,12.784,13.472,546807,0
+UTI.US,D,20081103,000000,13.709,14.265,13.342,14.047,486340,0
+UTI.US,D,20081104,000000,14.073,14.581,14.014,14.449,327382,0
+UTI.US,D,20081105,000000,14.293,14.432,13.472,13.673,302763,0
+UTI.US,D,20081106,000000,13.613,14.005,13.253,13.429,218343,0
+UTI.US,D,20081107,000000,13.526,13.613,13.159,13.342,189090,0
+UTI.US,D,20081110,000000,13.942,13.942,12.992,13.367,207016,0
+UTI.US,D,20081111,000000,13.289,13.559,13.184,13.342,221617,0
+UTI.US,D,20081112,000000,13.211,13.429,12.983,13.045,133642,0
+UTI.US,D,20081113,000000,13.071,13.454,12.591,13.412,431044,0
+UTI.US,D,20081114,000000,13.201,13.874,13.201,13.289,329957,0
+UTI.US,D,20081117,000000,13.063,13.759,13.063,13.498,383665,0
+UTI.US,D,20081118,000000,13.517,13.996,13.517,13.899,456173,0
+UTI.US,D,20081119,000000,13.865,13.865,12.852,12.861,314415,0
+UTI.US,D,20081120,000000,12.775,12.775,11.44,11.711,352551,0
+UTI.US,D,20081121,000000,11.902,12.174,11.52,12.069,589227,0
+UTI.US,D,20081124,000000,11.528,12.539,11.511,12.253,764365,0
+UTI.US,D,20081125,000000,12.671,14.554,12.671,13.926,932875,0
+UTI.US,D,20081126,000000,13.874,15.965,13.874,15.512,1192542,0
+UTI.US,D,20081128,000000,15.365,15.844,15.302,15.706,213877,0
+UTI.US,D,20081201,000000,15.417,15.896,14.484,14.528,695016,0
+UTI.US,D,20081202,000000,14.387,16.01,14.361,15.636,551876,0
+UTI.US,D,20081203,000000,15.512,16.201,15.381,15.678,610349,0
+UTI.US,D,20081204,000000,15.599,16.297,15.599,15.645,838628,0
+UTI.US,D,20081205,000000,15.582,15.791,13.116,13.577,1342222,0
+UTI.US,D,20081208,000000,13.856,15.565,13.856,15.365,821932,0
+UTI.US,D,20081209,000000,15.262,16.133,14.805,14.998,313674,0
+UTI.US,D,20081210,000000,15.103,16.133,15.025,16.078,390143,0
+UTI.US,D,20081211,000000,15.854,16.247,14.737,14.876,419226,0
+UTI.US,D,20081212,000000,14.694,14.805,13.691,14.005,524161,0
+UTI.US,D,20081215,000000,14.11,14.169,13.107,13.261,352413,0
+UTI.US,D,20081216,000000,13.498,14.249,13.498,14.223,353509,0
+UTI.US,D,20081217,000000,13.97,14.432,13.838,14.231,167169,0
+UTI.US,D,20081218,000000,14.188,14.598,13.83,14.092,283084,0
+UTI.US,D,20081219,000000,14.215,14.352,13.796,14.143,405180,0
+UTI.US,D,20081222,000000,14.135,14.151,13.385,13.814,229181,0
+UTI.US,D,20081223,000000,13.822,14.039,12.87,12.967,322515,0
+UTI.US,D,20081224,000000,13.045,13.454,12.983,13.253,107043,0
+UTI.US,D,20081226,000000,13.261,13.429,12.87,13.367,129353,0
+UTI.US,D,20081229,000000,13.35,13.35,12.801,13.01,309484,0
+UTI.US,D,20081230,000000,13.053,13.942,13.028,13.934,257907,0
+UTI.US,D,20081231,000000,14.082,14.981,14.005,14.022,369541,0
+UTI.US,D,20090102,000000,14.257,14.257,13.141,13.326,403720,0
+UTI.US,D,20090105,000000,13.317,13.586,12.609,12.775,611392,0
+UTI.US,D,20090106,000000,12.958,13.342,12.618,13.089,671480,0
+UTI.US,D,20090107,000000,12.801,13.201,12.574,13.045,364186,0
+UTI.US,D,20090108,000000,13.126,13.899,12.931,13.768,339165,0
+UTI.US,D,20090109,000000,13.987,14.179,13.542,13.577,282589,0
+UTI.US,D,20090112,000000,13.682,14.326,13.647,13.884,300515,0
+UTI.US,D,20090113,000000,13.838,14.361,13.838,14.197,275654,0
+UTI.US,D,20090114,000000,13.926,14.056,13.568,13.805,284987,0
+UTI.US,D,20090115,000000,13.796,14.947,13.472,14.893,548559,0
+UTI.US,D,20090116,000000,14.973,15.189,14.414,15.148,374767,0
+UTI.US,D,20090120,000000,14.947,14.947,14.265,14.519,262218,0
+UTI.US,D,20090121,000000,14.606,15.158,14.432,15.121,311713,0
+UTI.US,D,20090122,000000,14.901,15.365,14.746,15.111,526690,0
+UTI.US,D,20090123,000000,14.841,15.225,14.511,14.737,207344,0
+UTI.US,D,20090126,000000,14.737,15.103,14.371,14.466,235048,0
+UTI.US,D,20090127,000000,14.405,14.484,14.11,14.405,246600,0
+UTI.US,D,20090128,000000,14.598,15.103,14.352,14.737,191809,0
+UTI.US,D,20090129,000000,14.814,14.814,14.206,14.24,209243,0
+UTI.US,D,20090130,000000,14.606,14.657,14.073,14.318,215288,0
+UTI.US,D,20090202,000000,14.215,14.667,14.056,14.249,274885,0
+UTI.US,D,20090203,000000,14.458,14.676,14.056,14.63,323739,0
+UTI.US,D,20090204,000000,11.851,11.974,9.4263,9.871,2631871,0
+UTI.US,D,20090205,000000,9.672,10.001,9.575,9.784,640197,0
+UTI.US,D,20090206,000000,9.784,9.977,9.592,9.95,431960,0
+UTI.US,D,20090209,000000,9.888,10.055,9.2954,9.757,335736,0
+UTI.US,D,20090210,000000,9.68,9.757,8.7287,9.1213,915438,0
+UTI.US,D,20090211,000000,9.1479,9.687,9.1479,9.68,799122,0
+UTI.US,D,20090212,000000,9.6,9.888,9.1984,9.846,488326,0
+UTI.US,D,20090213,000000,9.896,10.105,9.637,9.774,312137,0
+UTI.US,D,20090217,000000,9.4608,10.009,9.0778,9.791,462490,0
+UTI.US,D,20090218,000000,9.828,9.992,9.68,9.774,393695,0
+UTI.US,D,20090219,000000,9.749,9.959,9.3578,9.4697,525600,0
+UTI.US,D,20090220,000000,9.3208,9.663,9.1984,9.53,628802,0
+UTI.US,D,20090223,000000,9.583,9.714,9.1821,9.4175,556671,0
+UTI.US,D,20090224,000000,9.4697,9.645,9.1899,9.4175,438879,0
+UTI.US,D,20090225,000000,9.3304,9.565,9.1385,9.3208,480690,0
+UTI.US,D,20090226,000000,9.3919,9.523,8.8246,8.9646,436422,0
+UTI.US,D,20090227,000000,8.7113,9.3656,8.7113,9.0077,213954,0
+UTI.US,D,20090302,000000,8.7809,8.9553,8.7372,8.755,452854,0
+UTI.US,D,20090303,000000,8.8683,9.0513,8.5718,8.6155,532818,0
+UTI.US,D,20090304,000000,8.6067,8.6067,8.1443,8.1707,753891,0
+UTI.US,D,20090305,000000,8.066,8.1707,7.2552,7.4119,1046836,0
+UTI.US,D,20090306,000000,7.4643,7.6387,7.1854,7.4818,525616,0
+UTI.US,D,20090309,000000,7.473,7.8307,7.4381,7.5428,341235,0
+UTI.US,D,20090310,000000,7.656,8.1357,7.656,7.935,393679,0
+UTI.US,D,20090311,000000,8.0224,8.4061,7.97,8.1707,262362,0
+UTI.US,D,20090312,000000,8.1183,8.563,7.8219,8.4061,218255,0
+UTI.US,D,20090313,000000,8.4584,8.5893,8.2317,8.3625,176213,0
+UTI.US,D,20090316,000000,8.4061,8.4845,7.935,7.9875,367425,0
+UTI.US,D,20090317,000000,7.97,8.4584,7.787,8.441,216527,0
+UTI.US,D,20090318,000000,8.4324,8.6155,8.2491,8.5542,315110,0
+UTI.US,D,20090319,000000,8.5369,8.6416,8.3886,8.5456,162753,0
+UTI.US,D,20090320,000000,8.6155,8.8161,8.4324,8.4498,226733,0
+UTI.US,D,20090323,000000,8.5804,9.4086,8.319,9.4006,375655,0
+UTI.US,D,20090324,000000,9.27,9.523,9.1821,9.3208,240789,0
+UTI.US,D,20090325,000000,9.348,9.933,9.1899,9.749,245829,0
+UTI.US,D,20090326,000000,9.837,10.073,9.663,10.073,185497,0
+UTI.US,D,20090327,000000,9.896,10.141,9.732,9.846,297060,0
+UTI.US,D,20090330,000000,9.663,9.663,9.2081,9.4697,245313,0
+UTI.US,D,20090331,000000,9.592,9.837,9.4352,9.8,250876,0
+UTI.US,D,20090401,000000,9.592,9.819,9.1984,9.809,330479,0
+UTI.US,D,20090402,000000,10.018,10.875,9.828,10.28,433497,0
+UTI.US,D,20090403,000000,10.229,10.482,9.888,10.16,225566,0
+UTI.US,D,20090406,000000,10.018,10.36,9.992,10.289,288290,0
+UTI.US,D,20090407,000000,10.203,10.404,9.983,10.055,291263,0
+UTI.US,D,20090408,000000,10.088,10.237,10.001,10.229,284484,0
+UTI.US,D,20090409,000000,10.445,10.595,10.289,10.498,257586,0
+UTI.US,D,20090413,000000,10.368,10.595,10.35,10.491,220480,0
+UTI.US,D,20090414,000000,10.332,10.622,10.115,10.404,253862,0
+UTI.US,D,20090415,000000,10.613,10.726,10.377,10.708,168428,0
+UTI.US,D,20090416,000000,10.778,11.188,10.622,11.135,271796,0
+UTI.US,D,20090417,000000,11.152,11.423,11.031,11.303,191337,0
+UTI.US,D,20090420,000000,11.075,11.362,10.961,11.169,192956,0
+UTI.US,D,20090421,000000,10.961,11.239,10.681,10.892,496846,0
+UTI.US,D,20090422,000000,10.778,11.38,10.778,11.135,317770,0
+UTI.US,D,20090423,000000,11.109,11.109,10.648,10.875,350521,0
+UTI.US,D,20090424,000000,10.944,11.494,10.797,11.248,274152,0
+UTI.US,D,20090427,000000,11.248,11.248,10.648,10.821,402504,0
+UTI.US,D,20090428,000000,10.769,11.389,10.726,11.204,365478,0
+UTI.US,D,20090429,000000,11.257,11.764,11.239,11.59,237122,0
+UTI.US,D,20090430,000000,11.65,11.919,11.615,11.632,317301,0
+UTI.US,D,20090501,000000,11.641,11.773,11.143,11.266,276674,0
+UTI.US,D,20090504,000000,11.389,11.52,11.135,11.371,327417,0
+UTI.US,D,20090505,000000,11.31,11.423,10.788,10.813,570953,0
+UTI.US,D,20090506,000000,11.31,11.31,10.35,10.952,535246,0
+UTI.US,D,20090507,000000,11.179,11.669,10.987,11.38,298145,0
+UTI.US,D,20090508,000000,11.485,12.365,11.423,12.365,413039,0
+UTI.US,D,20090511,000000,12.209,12.549,12.033,12.409,258287,0
+UTI.US,D,20090512,000000,12.522,12.609,12.165,12.244,144021,0
+UTI.US,D,20090513,000000,12.156,12.209,11.886,11.974,182368,0
+UTI.US,D,20090514,000000,11.974,12.174,11.841,11.902,207408,0
+UTI.US,D,20090515,000000,11.823,12.06,11.718,11.919,233752,0
+UTI.US,D,20090518,000000,11.974,12.285,11.841,12.165,154475,0
+UTI.US,D,20090519,000000,12.226,12.226,11.894,11.99,202026,0
+UTI.US,D,20090520,000000,12.008,12.146,11.694,11.718,300960,0
+UTI.US,D,20090521,000000,11.65,11.928,11.562,11.869,149135,0
+UTI.US,D,20090522,000000,11.886,11.947,11.694,11.764,112526,0
+UTI.US,D,20090526,000000,11.677,12.329,11.632,12.165,141475,0
+UTI.US,D,20090527,000000,12.042,12.192,11.782,11.789,92199,0
+UTI.US,D,20090528,000000,11.782,11.782,11.048,11.257,298064,0
+UTI.US,D,20090529,000000,11.362,11.545,11.118,11.362,485503,0
+UTI.US,D,20090601,000000,11.52,11.919,11.431,11.815,134517,0
+UTI.US,D,20090602,000000,11.745,12.539,11.632,12.436,304843,0
+UTI.US,D,20090603,000000,12.4,12.549,12.271,12.453,115978,0
+UTI.US,D,20090604,000000,12.469,12.609,12.192,12.6,161985,0
+UTI.US,D,20090605,000000,12.618,12.662,12.339,12.6,75988,0
+UTI.US,D,20090608,000000,12.662,12.74,12.409,12.591,78869,0
+UTI.US,D,20090609,000000,12.705,12.705,12.505,12.539,85274,0
+UTI.US,D,20090610,000000,12.522,12.549,11.928,12.391,148725,0
+UTI.US,D,20090611,000000,12.391,12.714,12.199,12.218,116436,0
+UTI.US,D,20090612,000000,12.12,12.12,11.798,11.974,114093,0
+UTI.US,D,20090615,000000,11.782,11.782,11.458,11.669,166078,0
+UTI.US,D,20090616,000000,11.851,11.851,11.597,11.659,161184,0
+UTI.US,D,20090617,000000,11.632,12.016,11.431,11.807,199904,0
+UTI.US,D,20090618,000000,11.807,12.033,11.59,12.008,68700,0
+UTI.US,D,20090619,000000,12.12,12.137,11.841,11.86,114692,0
+UTI.US,D,20090622,000000,11.832,11.902,11.632,11.694,186527,0
+UTI.US,D,20090623,000000,11.718,11.878,11.659,11.686,142933,0
+UTI.US,D,20090624,000000,11.773,11.947,11.727,11.841,139493,0
+UTI.US,D,20090625,000000,11.764,12.033,11.711,12.033,153121,0
+UTI.US,D,20090626,000000,12.112,12.112,11.727,11.745,566998,0
+UTI.US,D,20090629,000000,11.815,12.356,11.65,12.235,151359,0
+UTI.US,D,20090630,000000,12.209,12.461,12.156,12.192,110125,0
+UTI.US,D,20090701,000000,12.312,12.382,12.085,12.128,175848,0
+UTI.US,D,20090702,000000,12.016,12.025,11.677,11.677,132392,0
+UTI.US,D,20090706,000000,11.677,11.86,11.494,11.718,172535,0
+UTI.US,D,20090707,000000,11.686,11.782,11.52,11.607,151281,0
+UTI.US,D,20090708,000000,11.65,11.798,11.389,11.545,123116,0
+UTI.US,D,20090709,000000,11.562,11.718,11.179,11.23,150240,0
+UTI.US,D,20090710,000000,11.143,11.423,11.103,11.413,157407,0
+UTI.US,D,20090713,000000,11.485,11.554,11.188,11.52,133278,0
+UTI.US,D,20090714,000000,11.545,11.545,11.336,11.431,80150,0
+UTI.US,D,20090715,000000,11.52,11.955,11.389,11.902,207891,0
+UTI.US,D,20090716,000000,11.823,12.235,11.703,12.165,122024,0
+UTI.US,D,20090717,000000,12.156,12.409,11.982,12.373,182364,0
+UTI.US,D,20090720,000000,12.382,12.478,12.165,12.312,78578,0
+UTI.US,D,20090721,000000,12.4,12.4,11.894,12.294,81410,0
+UTI.US,D,20090722,000000,12.294,12.618,12.244,12.488,76715,0
+UTI.US,D,20090723,000000,12.419,13.071,12.253,12.828,192069,0
+UTI.US,D,20090724,000000,12.732,12.992,12.696,12.845,57822,0
+UTI.US,D,20090727,000000,12.852,12.967,12.583,12.723,38704,0
+UTI.US,D,20090728,000000,12.696,12.793,12.365,12.644,108088,0
+UTI.US,D,20090729,000000,12.565,12.809,12.382,12.443,115030,0
+UTI.US,D,20090730,000000,12.68,13.358,12.488,13.165,147773,0
+UTI.US,D,20090731,000000,13.063,13.253,12.923,12.958,113887,0
+UTI.US,D,20090803,000000,13.165,13.165,12.723,13.071,169332,0
+UTI.US,D,20090804,000000,12.958,15.348,12.558,15.244,644892,0
+UTI.US,D,20090805,000000,15.284,15.538,15.059,15.269,514588,0
+UTI.US,D,20090806,000000,15.348,15.381,14.929,15.121,147906,0
+UTI.US,D,20090807,000000,15.269,15.896,15.253,15.772,234329,0
+UTI.US,D,20090810,000000,15.67,15.915,15.487,15.837,126087,0
+UTI.US,D,20090811,000000,15.837,16.086,15.748,15.888,141267,0
+UTI.US,D,20090812,000000,15.854,16.086,15.764,15.862,154060,0
+UTI.US,D,20090813,000000,15.974,16.289,15.722,16.289,141246,0
+UTI.US,D,20090814,000000,16.28,16.437,15.869,16.437,199204,0
+UTI.US,D,20090817,000000,16.192,16.429,15.809,16.229,161732,0
+UTI.US,D,20090818,000000,16.151,16.333,15.697,15.764,117532,0
+UTI.US,D,20090819,000000,15.67,16.078,15.529,16.078,82608,0
+UTI.US,D,20090820,000000,16.105,16.454,16.027,16.404,142265,0
+UTI.US,D,20090821,000000,16.541,16.541,16.28,16.472,216776,0
+UTI.US,D,20090824,000000,16.41,16.541,16.133,16.272,116075,0
+UTI.US,D,20090825,000000,16.376,16.489,16.124,16.349,397864,0
+UTI.US,D,20090826,000000,16.395,16.541,16.142,16.454,79194,0
+UTI.US,D,20090827,000000,16.307,16.699,16.037,16.41,74916,0
+UTI.US,D,20090828,000000,16.541,16.613,16.262,16.525,81225,0
+UTI.US,D,20090831,000000,16.41,16.489,16.21,16.437,182536,0
+UTI.US,D,20090901,000000,16.315,16.699,15.521,15.678,178397,0
+UTI.US,D,20090902,000000,15.609,15.923,15.408,15.854,99943,0
+UTI.US,D,20090903,000000,15.896,16.027,15.548,16.019,60251,0
+UTI.US,D,20090904,000000,15.941,16.159,15.764,16.142,237936,0
+UTI.US,D,20090908,000000,16.201,16.201,15.678,15.896,86491,0
+UTI.US,D,20090909,000000,15.923,16.297,15.764,16.046,51404,0
+UTI.US,D,20090910,000000,15.965,16.307,15.772,16.142,69610,0
+UTI.US,D,20090911,000000,16.105,16.247,15.591,15.664,74442,0
+UTI.US,D,20090914,000000,15.636,16.247,15.462,15.764,89128,0
+UTI.US,D,20090915,000000,15.664,15.915,15.356,15.906,81662,0
+UTI.US,D,20090916,000000,15.896,16.21,15.654,16.046,39090,0
+UTI.US,D,20090917,000000,16.078,16.315,15.923,16.167,47631,0
+UTI.US,D,20090918,000000,16.238,16.324,16.046,16.175,174303,0
+UTI.US,D,20090921,000000,16.124,16.778,16.063,16.726,91456,0
+UTI.US,D,20090922,000000,16.742,16.76,16.333,16.444,88252,0
+UTI.US,D,20090923,000000,16.463,16.717,16.297,16.324,87478,0
+UTI.US,D,20090924,000000,16.419,16.517,16.192,16.247,113036,0
+UTI.US,D,20090925,000000,16.247,16.28,15.427,15.791,58237,0
+UTI.US,D,20090928,000000,15.896,16.63,15.722,16.586,92012,0
+UTI.US,D,20090929,000000,16.68,16.76,16.307,16.349,64019,0
+UTI.US,D,20090930,000000,16.404,16.404,15.417,16.086,122502,0
+UTI.US,D,20091001,000000,16.086,16.133,15.348,15.932,242456,0
+UTI.US,D,20091002,000000,15.957,16.429,15.957,16.307,108270,0
+UTI.US,D,20091005,000000,16.41,16.525,15.923,16.027,88604,0
+UTI.US,D,20091006,000000,16.114,16.272,15.879,16.262,71723,0
+UTI.US,D,20091007,000000,16.159,16.419,15.992,16.368,43791,0
+UTI.US,D,20091008,000000,16.404,16.595,16.086,16.507,99929,0
+UTI.US,D,20091009,000000,16.41,16.689,16.333,16.595,74994,0
+UTI.US,D,20091012,000000,16.541,16.786,16.48,16.786,111206,0
+UTI.US,D,20091013,000000,16.717,16.717,16.349,16.419,72212,0
+UTI.US,D,20091014,000000,16.525,16.943,16.22,16.925,94136,0
+UTI.US,D,20091015,000000,16.891,16.952,16.395,16.454,149703,0
+UTI.US,D,20091016,000000,16.41,16.498,16.247,16.41,74509,0
+UTI.US,D,20091019,000000,16.307,16.653,16.238,16.534,60027,0
+UTI.US,D,20091020,000000,16.463,16.498,16.114,16.419,79907,0
+UTI.US,D,20091021,000000,16.437,17.179,16.419,17.004,186092,0
+UTI.US,D,20091022,000000,16.917,17.248,16.551,17.143,214729,0
+UTI.US,D,20091023,000000,17.143,17.213,16.786,16.865,140991,0
+UTI.US,D,20091026,000000,16.83,17.187,16.541,16.621,126314,0
+UTI.US,D,20091027,000000,16.621,16.76,15.974,16.019,86413,0
+UTI.US,D,20091028,000000,15.915,16.167,15.197,15.262,193206,0
+UTI.US,D,20091029,000000,15.348,15.477,14.773,14.814,117462,0
+UTI.US,D,20091030,000000,14.703,14.824,14.361,14.694,159639,0
+UTI.US,D,20091102,000000,14.799,14.901,14.361,14.764,128232,0
+UTI.US,D,20091103,000000,14.737,15.007,14.64,14.989,100228,0
+UTI.US,D,20091104,000000,14.998,15.121,14.484,14.528,117580,0
+UTI.US,D,20091105,000000,14.657,15.103,14.502,14.998,105458,0
+UTI.US,D,20091106,000000,14.805,14.981,14.554,14.841,93565,0
+UTI.US,D,20091109,000000,14.876,15.033,14.422,14.657,78971,0
+UTI.US,D,20091110,000000,14.676,14.791,14.379,14.685,128899,0
+UTI.US,D,20091111,000000,14.851,14.989,14.519,14.598,41990,0
+UTI.US,D,20091112,000000,14.546,14.791,14.309,14.379,89868,0
+UTI.US,D,20091113,000000,14.458,14.703,14.293,14.649,44002,0
+UTI.US,D,20091116,000000,14.773,15.39,14.773,14.939,63632,0
+UTI.US,D,20091117,000000,14.851,15.068,14.773,14.973,45926,0
+UTI.US,D,20091118,000000,14.929,15.253,14.867,15.244,84968,0
+UTI.US,D,20091119,000000,15.197,15.269,14.502,14.791,89891,0
+UTI.US,D,20091120,000000,14.649,14.867,14.572,14.718,100248,0
+UTI.US,D,20091123,000000,14.893,15.399,14.773,15.365,89010,0
+UTI.US,D,20091124,000000,15.365,15.381,14.911,15.253,89505,0
+UTI.US,D,20091125,000000,15.253,15.278,14.911,14.947,71581,0
+UTI.US,D,20091127,000000,14.676,14.867,14.622,14.622,45669,0
+UTI.US,D,20091130,000000,14.572,15.572,14.309,15.427,199562,0
+UTI.US,D,20091201,000000,16.238,16.857,14.056,14.989,808581,0
+UTI.US,D,20091202,000000,14.947,15.915,14.947,15.47,537561,0
+UTI.US,D,20091203,000000,15.512,15.512,14.824,14.867,279529,0
+UTI.US,D,20091204,000000,15.059,15.321,14.755,15.121,284212,0
+UTI.US,D,20091207,000000,15.121,15.565,15.121,15.548,182635,0
+UTI.US,D,20091208,000000,15.512,15.645,15.103,15.172,178504,0
+UTI.US,D,20091209,000000,15.139,15.284,14.998,15.164,152305,0
+UTI.US,D,20091210,000000,15.164,15.312,15.033,15.13,160245,0
+UTI.US,D,20091211,000000,15.148,15.764,15.121,15.645,237397,0
+UTI.US,D,20091214,000000,15.764,15.764,15.645,15.678,123065,0
+UTI.US,D,20091215,000000,15.678,15.888,15.582,15.609,116278,0
+UTI.US,D,20091216,000000,15.739,15.879,15.557,15.636,90332,0
+UTI.US,D,20091217,000000,15.636,15.697,15.244,15.312,118951,0
+UTI.US,D,20091218,000000,15.427,15.557,14.947,15.557,428287,0
+UTI.US,D,20091221,000000,15.557,15.714,15.417,15.487,109320,0
+UTI.US,D,20091222,000000,15.452,16.167,15.374,15.906,187292,0
+UTI.US,D,20091223,000000,16.019,16.56,16.019,16.41,124831,0
+UTI.US,D,20091224,000000,16.498,16.498,16.167,16.395,26950,0
+UTI.US,D,20091228,000000,16.48,16.498,16.324,16.41,81643,0
+UTI.US,D,20091229,000000,16.489,16.489,16.124,16.454,61469,0
+UTI.US,D,20091230,000000,16.444,16.985,16.444,16.865,133926,0
+UTI.US,D,20091231,000000,16.804,16.933,16.444,16.498,87660,0
+UTI.US,D,20100104,000000,16.726,16.83,16.333,16.41,250436,0
+UTI.US,D,20100105,000000,16.444,16.534,16.151,16.333,139083,0
+UTI.US,D,20100106,000000,16.333,16.498,16.192,16.444,156676,0
+UTI.US,D,20100107,000000,16.489,16.489,16.133,16.41,53320,0
+UTI.US,D,20100108,000000,16.297,16.489,16.192,16.247,51067,0
+UTI.US,D,20100111,000000,16.253,16.253,15.837,15.888,114757,0
+UTI.US,D,20100112,000000,15.764,15.8,15.365,15.477,109899,0
+UTI.US,D,20100113,000000,15.477,15.67,15.452,15.591,96681,0
+UTI.US,D,20100114,000000,15.636,15.8,15.504,15.521,111694,0
+UTI.US,D,20100115,000000,15.609,15.67,15.374,15.512,171764,0
+UTI.US,D,20100119,000000,15.495,15.495,15.121,15.381,104966,0
+UTI.US,D,20100120,000000,15.356,15.399,15.007,15.225,165445,0
+UTI.US,D,20100121,000000,15.278,15.374,14.998,15.121,165547,0
+UTI.US,D,20100122,000000,15.121,15.687,14.981,15.47,207027,0
+UTI.US,D,20100125,000000,15.512,15.591,14.955,15.059,83796,0
+UTI.US,D,20100126,000000,14.981,15.025,14.397,14.414,108944,0
+UTI.US,D,20100127,000000,14.352,15.042,14.318,15.025,72146,0
+UTI.US,D,20100128,000000,15.094,15.121,14.511,14.546,60720,0
+UTI.US,D,20100129,000000,14.622,15.121,14.598,14.998,194784,0
+UTI.US,D,20100201,000000,14.973,15.094,14.484,14.63,165031,0
+UTI.US,D,20100202,000000,15.512,15.95,15.025,15.645,258731,0
+UTI.US,D,20100203,000000,16.272,17.561,16.019,17.196,545506,0
+UTI.US,D,20100204,000000,17.161,17.388,16.796,17.285,469177,0
+UTI.US,D,20100205,000000,17.257,17.257,16.838,17.196,292804,0
+UTI.US,D,20100208,000000,17.187,17.248,17.013,17.109,251201,0
+UTI.US,D,20100209,000000,17.475,17.667,17.213,17.501,319429,0
+UTI.US,D,20100210,000000,17.459,17.955,17.459,17.9,268118,0
+UTI.US,D,20100211,000000,17.763,17.964,17.641,17.964,170928,0
+UTI.US,D,20100212,000000,17.876,19.55,17.841,19.507,542346,0
+UTI.US,D,20100216,000000,19.603,19.724,19.27,19.403,535470,0
+UTI.US,D,20100217,000000,19.498,19.855,19.27,19.846,308266,0
+UTI.US,D,20100218,000000,19.882,20.256,19.7,20.169,219138,0
+UTI.US,D,20100219,000000,20.178,20.247,19.76,20.141,177782,0
+UTI.US,D,20100222,000000,20.247,20.378,20.108,20.335,119142,0
+UTI.US,D,20100223,000000,20.335,20.395,19.846,20.387,229306,0
+UTI.US,D,20100224,000000,20.37,20.657,20.205,20.58,363400,0
+UTI.US,D,20100225,000000,20.378,20.614,20.215,20.588,144578,0
+UTI.US,D,20100226,000000,20.536,20.71,20.344,20.631,146857,0
+UTI.US,D,20100301,000000,20.764,21.13,20.536,21.085,275404,0
+UTI.US,D,20100302,000000,20.989,21.085,20.657,20.885,228343,0
+UTI.US,D,20100303,000000,20.813,21.164,20.701,20.728,236433,0
+UTI.US,D,20100304,000000,20.797,20.903,20.666,20.701,159600,0
+UTI.US,D,20100305,000000,20.701,21.339,20.553,21.172,313522,0
+UTI.US,D,20100308,000000,21.217,21.217,20.431,20.911,281670,0
+UTI.US,D,20100309,000000,20.911,20.98,20.631,20.823,281934,0
+UTI.US,D,20100310,000000,20.657,21.085,20.631,21.068,197873,0
+UTI.US,D,20100311,000000,21.04,21.426,21.032,21.372,106891,0
+UTI.US,D,20100312,000000,21.259,21.52,21.103,21.285,121594,0
+UTI.US,D,20100315,000000,21.233,21.511,20.963,21.511,101342,0
+UTI.US,D,20100316,000000,21.555,21.626,21.302,21.52,85156,0
+UTI.US,D,20100317,000000,21.52,21.861,21.172,21.19,336417,0
+UTI.US,D,20100318,000000,21.267,21.46,20.911,21.339,98256,0
+UTI.US,D,20100319,000000,21.46,21.538,20.701,20.911,162161,0
+UTI.US,D,20100322,000000,20.859,21.233,20.474,21.225,105573,0
+UTI.US,D,20100323,000000,21.312,21.495,20.492,20.622,168047,0
+UTI.US,D,20100324,000000,20.58,20.64,20.215,20.265,122369,0
+UTI.US,D,20100325,000000,20.395,20.51,20.056,20.081,101333,0
+UTI.US,D,20100326,000000,20.188,20.197,19.942,20.178,75822,0
+UTI.US,D,20100329,000000,20.378,20.378,19.942,19.978,84187,0
+UTI.US,D,20100330,000000,19.933,20.048,19.7,19.82,105978,0
+UTI.US,D,20100331,000000,19.681,19.681,18.549,18.635,296330,0
+UTI.US,D,20100401,000000,18.609,19.15,18.557,19.088,176741,0
+UTI.US,D,20100405,000000,19.08,19.261,18.88,19.107,156191,0
+UTI.US,D,20100406,000000,19.088,19.489,18.827,19.165,129952,0
+UTI.US,D,20100407,000000,19.098,19.159,18.862,19.036,98587,0
+UTI.US,D,20100408,000000,18.94,19.044,18.704,18.94,86052,0
+UTI.US,D,20100409,000000,18.888,18.992,18.749,18.827,73868,0
+UTI.US,D,20100412,000000,18.774,18.836,18.486,18.6,82690,0
+UTI.US,D,20100413,000000,18.486,19.159,18.434,18.914,243433,0
+UTI.US,D,20100414,000000,18.999,19.89,18.992,19.882,127160,0
+UTI.US,D,20100415,000000,19.812,19.996,19.717,19.804,69748,0
+UTI.US,D,20100416,000000,19.804,19.969,19.613,19.855,111814,0
+UTI.US,D,20100419,000000,19.855,20.014,19.541,19.996,97574,0
+UTI.US,D,20100420,000000,19.978,20.239,19.96,20.197,104007,0
+UTI.US,D,20100421,000000,20.265,20.37,20.056,20.274,88711,0
+UTI.US,D,20100422,000000,20.133,20.387,19.899,20.344,119494,0
+UTI.US,D,20100423,000000,20.274,20.274,19.933,20.178,108195,0
+UTI.US,D,20100426,000000,20.108,20.108,19.837,19.951,215755,0
+UTI.US,D,20100427,000000,19.837,20.022,19.663,19.778,143459,0
+UTI.US,D,20100428,000000,19.812,19.96,19.524,19.717,162486,0
+UTI.US,D,20100429,000000,19.769,19.864,19.184,19.846,204490,0
+UTI.US,D,20100430,000000,19.795,19.933,19.308,19.566,191070,0
+UTI.US,D,20100503,000000,19.566,20.405,19.463,20.326,198377,0
+UTI.US,D,20100504,000000,20.414,20.676,19.124,20.178,431801,0
+UTI.US,D,20100505,000000,20.022,20.056,18.617,18.625,196174,0
+UTI.US,D,20100506,000000,18.504,18.809,17.187,17.475,255748,0
+UTI.US,D,20100507,000000,17.431,17.649,17.03,17.257,261625,0
+UTI.US,D,20100510,000000,17.709,18.109,17.631,18.085,234573,0
+UTI.US,D,20100511,000000,17.876,18.792,17.796,18.6,188803,0
+UTI.US,D,20100512,000000,18.635,19.411,18.592,19.34,138055,0
+UTI.US,D,20100513,000000,19.244,19.55,19.036,19.236,120868,0
+UTI.US,D,20100514,000000,19.088,19.289,18.749,19.053,144445,0
+UTI.US,D,20100517,000000,19.193,20.265,19.009,20.223,231913,0
+UTI.US,D,20100518,000000,20.414,20.911,19.333,19.741,345494,0
+UTI.US,D,20100519,000000,19.717,20.215,19.517,20.073,184214,0
+UTI.US,D,20100520,000000,19.663,20.014,18.565,18.625,229828,0
+UTI.US,D,20100521,000000,18.452,19.289,18.216,18.94,194000,0
+UTI.US,D,20100524,000000,18.888,19.646,18.721,19.253,187248,0
+UTI.US,D,20100525,000000,18.87,18.983,18.477,18.704,239516,0
+UTI.US,D,20100526,000000,18.749,19.873,18.749,19.236,253219,0
+UTI.US,D,20100527,000000,19.907,19.907,19.071,19.654,247439,0
+UTI.US,D,20100528,000000,19.613,20.335,19.566,20.048,190119,0
+UTI.US,D,20100601,000000,19.987,20.065,19.244,19.385,259608,0
+UTI.US,D,20100602,000000,19.481,20.039,19.115,19.925,154267,0
+UTI.US,D,20100603,000000,20.006,20.36,19.812,20.073,157230,0
+UTI.US,D,20100604,000000,19.996,20.006,19.498,19.663,233701,0
+UTI.US,D,20100607,000000,19.681,19.724,18.442,18.469,140369,0
+UTI.US,D,20100608,000000,18.592,18.661,18.094,18.565,204212,0
+UTI.US,D,20100609,000000,18.617,18.617,18.094,18.442,190741,0
+UTI.US,D,20100610,000000,18.721,19.324,18.721,19.115,185907,0
+UTI.US,D,20100611,000000,19.088,20.039,18.983,19.673,157153,0
+UTI.US,D,20100614,000000,19.882,20.205,19.437,19.741,174955,0
+UTI.US,D,20100615,000000,19.89,19.987,19.55,19.899,193833,0
+UTI.US,D,20100616,000000,19.741,20.151,19.663,19.812,97642,0
+UTI.US,D,20100617,000000,19.899,20.108,19.575,19.628,174136,0
+UTI.US,D,20100618,000000,19.628,21.015,19.628,20.543,385778,0
+UTI.US,D,20100621,000000,20.963,21.276,20.344,20.483,169488,0
+UTI.US,D,20100622,000000,20.58,20.657,19.575,19.603,158156,0
+UTI.US,D,20100623,000000,19.55,19.916,19.393,19.663,112745,0
+UTI.US,D,20100624,000000,19.622,20.141,19.446,19.622,148959,0
+UTI.US,D,20100625,000000,19.628,19.778,19.385,19.603,350550,0
+UTI.US,D,20100628,000000,19.829,20.223,19.566,20.014,165049,0
+UTI.US,D,20100629,000000,19.829,19.829,19.193,19.654,279108,0
+UTI.US,D,20100630,000000,19.663,20.178,19.201,19.308,239648,0
+UTI.US,D,20100701,000000,19.289,20.065,19.21,19.411,301853,0
+UTI.US,D,20100702,000000,19.566,19.76,18.897,19.133,150194,0
+UTI.US,D,20100706,000000,19.446,19.446,18.635,18.712,166984,0
+UTI.US,D,20100707,000000,18.712,19.7,18.486,19.654,180966,0
+UTI.US,D,20100708,000000,19.846,20.23,19.741,20.127,183889,0
+UTI.US,D,20100709,000000,20.151,20.431,19.916,20.414,125285,0
+UTI.US,D,20100712,000000,20.3,20.692,19.717,19.829,83498,0
+UTI.US,D,20100713,000000,19.996,20.51,19.855,20.405,189254,0
+UTI.US,D,20100714,000000,20.3,20.648,20.022,20.178,96261,0
+UTI.US,D,20100715,000000,20.117,20.169,19.498,19.804,122379,0
+UTI.US,D,20100716,000000,19.654,19.795,19.184,19.227,143656,0
+UTI.US,D,20100719,000000,19.27,20.562,19.27,20.151,532443,0
+UTI.US,D,20100720,000000,19.907,20.03,19.349,19.882,243068,0
+UTI.US,D,20100721,000000,20.048,20.056,19.124,19.184,193076,0
+UTI.US,D,20100722,000000,19.463,19.463,19.044,19.142,216564,0
+UTI.US,D,20100723,000000,19.124,19.638,18.827,18.999,534316,0
+UTI.US,D,20100726,000000,19.124,19.124,18.495,18.574,362208,0
+UTI.US,D,20100727,000000,18.696,18.74,18.382,18.512,382935,0
+UTI.US,D,20100728,000000,18.504,18.504,18.128,18.277,184728,0
+UTI.US,D,20100729,000000,18.461,18.565,17.677,17.885,276450,0
+UTI.US,D,20100730,000000,17.709,17.955,17.597,17.763,270844,0
+UTI.US,D,20100802,000000,17.937,18.225,17.876,18.094,176234,0
+UTI.US,D,20100803,000000,17.974,18.016,16.848,17.266,266128,0
+UTI.US,D,20100804,000000,16.307,16.551,15.172,15.888,464090,0
+UTI.US,D,20100805,000000,15.837,16.046,15.495,15.538,284058,0
+UTI.US,D,20100806,000000,15.374,15.374,14.528,14.581,391412,0
+UTI.US,D,20100809,000000,14.746,14.92,14.554,14.893,426383,0
+UTI.US,D,20100810,000000,14.841,14.859,14.188,14.265,286314,0
+UTI.US,D,20100811,000000,14.056,14.649,13.838,14.143,334054,0
+UTI.US,D,20100812,000000,13.987,14.056,13.759,13.805,184646,0
+UTI.US,D,20100813,000000,13.733,13.759,12.931,12.941,262898,0
+UTI.US,D,20100816,000000,12.801,14.475,12.686,14.223,961386,0
+UTI.US,D,20100817,000000,14.379,14.387,13.709,13.96,625643,0
+UTI.US,D,20100818,000000,14.151,14.764,13.978,14.528,383358,0
+UTI.US,D,20100819,000000,14.44,14.554,14.143,14.44,294092,0
+UTI.US,D,20100820,000000,14.361,14.449,14.143,14.414,457978,0
+UTI.US,D,20100823,000000,14.502,14.622,14.309,14.387,274217,0
+UTI.US,D,20100824,000000,14.206,14.614,14.101,14.11,306147,0
+UTI.US,D,20100825,000000,14.039,14.449,14.039,14.318,218848,0
+UTI.US,D,20100826,000000,14.326,14.449,13.805,13.822,268594,0
+UTI.US,D,20100827,000000,13.951,14.215,13.655,14.215,113065,0
+UTI.US,D,20100830,000000,14.117,14.414,13.759,13.768,149806,0
+UTI.US,D,20100831,000000,13.768,13.814,13.421,13.472,243194,0
+UTI.US,D,20100901,000000,13.673,13.838,13.604,13.822,266908,0
+UTI.US,D,20100902,000000,13.856,14.257,13.74,14.215,141360,0
+UTI.US,D,20100903,000000,14.519,15.059,14.475,15.016,144071,0
+UTI.US,D,20100907,000000,14.963,15.025,13.918,13.987,217558,0
+UTI.US,D,20100908,000000,14.005,14.581,14.005,14.24,102682,0
+UTI.US,D,20100909,000000,14.387,14.598,13.978,14.309,148527,0
+UTI.US,D,20100910,000000,14.318,15.791,14.318,15.408,344814,0
+UTI.US,D,20100913,000000,15.626,16.133,15.103,15.645,312007,0
+UTI.US,D,20100914,000000,15.617,15.731,15.262,15.591,172552,0
+UTI.US,D,20100915,000000,15.504,15.654,15.269,15.435,114327,0
+UTI.US,D,20100916,000000,15.444,15.844,15.356,15.697,213010,0
+UTI.US,D,20100917,000000,15.915,16.637,15.748,16.578,247880,0
+UTI.US,D,20100920,000000,16.653,16.891,16.463,16.804,205036,0
+UTI.US,D,20100921,000000,16.786,17.048,16.586,16.796,111841,0
+UTI.US,D,20100922,000000,16.733,16.873,16.151,16.489,104925,0
+UTI.US,D,20100923,000000,16.342,17.109,16.201,16.349,199804,0
+UTI.US,D,20100924,000000,16.637,17.238,16.637,17.213,171514,0
+UTI.US,D,20100927,000000,17.266,17.266,16.444,16.517,150928,0
+UTI.US,D,20100928,000000,16.525,17.301,16.404,17.229,125252,0
+UTI.US,D,20100929,000000,17.135,17.326,16.56,16.726,100584,0
+UTI.US,D,20100930,000000,16.873,17.075,16.463,17.048,103435,0
+UTI.US,D,20101001,000000,17.143,17.17,16.68,16.838,121543,0
+UTI.US,D,20101004,000000,16.796,16.796,16.037,16.151,82501,0
+UTI.US,D,20101005,000000,16.315,16.769,16.124,16.699,131690,0
+UTI.US,D,20101006,000000,16.645,16.645,15.965,16.167,109987,0
+UTI.US,D,20101007,000000,16.307,16.342,15.923,15.983,98216,0
+UTI.US,D,20101008,000000,15.983,16.653,15.844,16.489,174451,0
+UTI.US,D,20101011,000000,16.578,16.726,16.142,16.159,115435,0
+UTI.US,D,20101012,000000,16.114,16.192,15.722,15.906,106800,0
+UTI.US,D,20101013,000000,15.983,15.983,15.609,15.837,175245,0
+UTI.US,D,20101014,000000,14.885,15.781,14.432,15.722,448169,0
+UTI.US,D,20101015,000000,15.844,15.862,15.164,15.487,137260,0
+UTI.US,D,20101018,000000,15.495,15.819,15.417,15.8,143341,0
+UTI.US,D,20101019,000000,15.565,15.915,14.955,15.13,220524,0
+UTI.US,D,20101020,000000,15.197,15.772,15.085,15.697,127618,0
+UTI.US,D,20101021,000000,15.791,16.001,15.565,15.828,141119,0
+UTI.US,D,20101022,000000,15.923,16.865,15.923,16.822,206169,0
+UTI.US,D,20101025,000000,16.961,17.335,16.733,16.865,138015,0
+UTI.US,D,20101026,000000,16.733,17.161,16.489,16.971,116862,0
+UTI.US,D,20101027,000000,16.898,17.056,16.569,16.689,139166,0
+UTI.US,D,20101028,000000,16.83,17.109,16.653,16.977,79079,0
+UTI.US,D,20101029,000000,16.977,16.977,16.621,16.873,82926,0
+UTI.US,D,20101101,000000,16.898,17.422,16.83,17.213,118615,0
+UTI.US,D,20101102,000000,17.449,17.641,17.293,17.485,162555,0
+UTI.US,D,20101103,000000,17.459,17.553,16.812,17.004,107691,0
+UTI.US,D,20101104,000000,17.204,17.276,16.595,17.013,184507,0
+UTI.US,D,20101105,000000,17.03,17.238,16.489,16.603,668531,0
+UTI.US,D,20101108,000000,16.541,16.971,16.517,16.838,422885,0
+UTI.US,D,20101109,000000,16.857,17.066,16.621,16.883,101387,0
+UTI.US,D,20101110,000000,16.907,17.449,16.804,17.388,137698,0
+UTI.US,D,20101111,000000,17.309,17.343,16.971,17.238,56740,0
+UTI.US,D,20101112,000000,17.021,17.17,16.917,17.004,54729,0
+UTI.US,D,20101115,000000,17.066,17.413,16.672,17.126,118026,0
+UTI.US,D,20101116,000000,16.961,17.117,16.689,17.004,90995,0
+UTI.US,D,20101117,000000,17.084,17.084,16.726,17.004,120597,0
+UTI.US,D,20101118,000000,17.22,18.426,17.013,18.426,515585,0
+UTI.US,D,20101119,000000,18.165,18.373,17.789,17.919,146056,0
+UTI.US,D,20101122,000000,17.813,18.216,17.667,17.804,154240,0
+UTI.US,D,20101123,000000,17.57,17.789,17.422,17.485,94791,0
+UTI.US,D,20101124,000000,17.658,17.974,17.475,17.91,267613,0
+UTI.US,D,20101126,000000,17.813,17.983,17.755,17.772,39366,0
+UTI.US,D,20101129,000000,17.622,18.174,17.589,17.983,180100,0
+UTI.US,D,20101130,000000,17.755,18.364,17.553,18.06,199841,0
+UTI.US,D,20101201,000000,17.362,17.86,15.95,15.974,1040662,0
+UTI.US,D,20101202,000000,15.906,16.238,15.548,16.133,336384,0
+UTI.US,D,20101203,000000,16.105,16.726,15.957,16.653,161587,0
+UTI.US,D,20101206,000000,16.662,17.013,16.525,16.848,166575,0
+UTI.US,D,20101207,000000,17.039,17.22,16.454,16.621,156645,0
+UTI.US,D,20101208,000000,16.68,17.371,16.68,17.238,248593,0
+UTI.US,D,20101209,000000,17.362,17.371,17.075,17.238,320534,0
+UTI.US,D,20101210,000000,17.229,17.804,17.213,17.718,129604,0
+UTI.US,D,20101213,000000,17.823,17.999,17.823,17.832,229657,0
+UTI.US,D,20101214,000000,17.893,18.077,17.841,18.068,145829,0
+UTI.US,D,20101215,000000,17.955,18.549,17.928,18.294,152996,0
+UTI.US,D,20101216,000000,18.302,18.922,18.302,18.836,111981,0
+UTI.US,D,20101217,000000,18.836,19.28,18.677,19.28,244983,0
+UTI.US,D,20101220,000000,19.115,19.393,19.098,19.115,119018,0
+UTI.US,D,20101221,000000,19.21,19.317,18.87,18.992,99892,0
+UTI.US,D,20101222,000000,19.009,19.174,18.931,19.026,112704,0
+UTI.US,D,20101223,000000,18.999,19.053,18.897,18.914,76588,0
+UTI.US,D,20101227,000000,18.862,19.165,18.827,19.098,57710,0
+UTI.US,D,20101228,000000,19.098,19.098,18.53,18.87,40520,0
+UTI.US,D,20101229,000000,18.948,18.999,18.88,18.906,17916,0
+UTI.US,D,20101230,000000,18.88,19.393,18.88,19.349,57625,0
+UTI.US,D,20101231,000000,19.385,19.622,19.124,19.201,137172,0
+UTI.US,D,20110103,000000,19.437,19.622,18.774,18.817,154301,0
+UTI.US,D,20110104,000000,18.8,18.8,17.343,17.371,270716,0
+UTI.US,D,20110105,000000,17.362,17.718,16.534,17.152,407126,0
+UTI.US,D,20110106,000000,17.126,17.326,16.917,17.22,203741,0
+UTI.US,D,20110107,000000,17.285,17.362,16.726,16.961,60495,0
+UTI.US,D,20110110,000000,16.778,16.786,15.992,16.133,267555,0
+UTI.US,D,20110111,000000,16.297,17.004,16.133,16.917,188408,0
+UTI.US,D,20110112,000000,17.084,17.467,16.891,17.343,92216,0
+UTI.US,D,20110113,000000,17.285,17.501,16.971,16.994,100955,0
+UTI.US,D,20110114,000000,16.943,17.004,16.726,17.004,129371,0
+UTI.US,D,20110118,000000,16.925,17.229,16.733,17.048,46289,0
+UTI.US,D,20110119,000000,17.066,17.066,16.229,16.48,98116,0
+UTI.US,D,20110120,000000,16.489,16.883,16.489,16.786,77847,0
+UTI.US,D,20110121,000000,16.838,16.977,16.507,16.586,58389,0
+UTI.US,D,20110124,000000,16.672,16.971,16.569,16.603,58394,0
+UTI.US,D,20110125,000000,16.525,16.672,16.444,16.653,81304,0
+UTI.US,D,20110126,000000,16.742,16.796,16.48,16.726,151823,0
+UTI.US,D,20110127,000000,16.699,16.857,16.419,16.742,91007,0
+UTI.US,D,20110128,000000,16.778,16.778,16.151,16.272,130686,0
+UTI.US,D,20110131,000000,16.349,16.376,15.915,15.915,129839,0
+UTI.US,D,20110201,000000,16.055,16.507,15.764,16.395,121346,0
+UTI.US,D,20110202,000000,16.297,16.578,16.262,16.404,158495,0
+UTI.US,D,20110203,000000,16.376,16.857,16.201,16.778,108544,0
+UTI.US,D,20110204,000000,16.786,16.786,15.34,15.381,284725,0
+UTI.US,D,20110207,000000,15.399,16.027,15.321,15.626,117962,0
+UTI.US,D,20110208,000000,15.582,15.582,15.348,15.495,79747,0
+UTI.US,D,20110209,000000,15.427,15.557,15.216,15.262,183742,0
+UTI.US,D,20110210,000000,15.181,15.722,15.181,15.557,102233,0
+UTI.US,D,20110211,000000,15.529,15.731,15.399,15.714,84034,0
+UTI.US,D,20110214,000000,15.731,15.869,15.572,15.626,52779,0
+UTI.US,D,20110215,000000,15.565,15.617,15.216,15.253,98446,0
+UTI.US,D,20110216,000000,15.365,15.697,15.085,15.626,143202,0
+UTI.US,D,20110218,000000,15.529,15.854,15.495,15.791,132033,0
+UTI.US,D,20110222,000000,15.529,15.706,15.33,15.697,253683,0
+UTI.US,D,20110223,000000,15.697,15.844,15.189,15.197,76805,0
+UTI.US,D,20110224,000000,15.181,15.654,15.181,15.521,112174,0
+UTI.US,D,20110225,000000,15.609,15.862,15.572,15.757,134741,0
+UTI.US,D,20110228,000000,15.854,16.07,15.772,16.046,130919,0
+UTI.US,D,20110301,000000,16.133,16.159,15.262,15.348,102620,0
+UTI.US,D,20110302,000000,15.234,15.557,15.225,15.408,41046,0
+UTI.US,D,20110303,000000,15.565,15.879,15.538,15.819,69826,0
+UTI.US,D,20110304,000000,15.772,15.896,15.262,15.427,49703,0
+UTI.US,D,20110307,000000,15.487,15.512,14.963,15.244,71900,0
+UTI.US,D,20110308,000000,15.197,15.739,15.068,15.529,63057,0
+UTI.US,D,20110309,000000,15.427,15.739,15.427,15.664,143036,0
+UTI.US,D,20110310,000000,15.435,15.487,15.059,15.197,73076,0
+UTI.US,D,20110311,000000,15.13,15.234,15.094,15.158,58424,0
+UTI.US,D,20110314,000000,15.042,15.435,15.042,15.365,48124,0
+UTI.US,D,20110315,000000,14.981,15.293,14.981,15.148,46639,0
+UTI.US,D,20110316,000000,15.077,15.206,14.973,14.973,112242,0
+UTI.US,D,20110317,000000,15.253,15.664,15.059,15.216,169701,0
+UTI.US,D,20110318,000000,15.435,15.435,15.042,15.374,148767,0
+UTI.US,D,20110321,000000,15.529,15.772,15.47,15.764,71782,0
+UTI.US,D,20110322,000000,15.706,15.828,15.557,15.781,60516,0
+UTI.US,D,20110323,000000,15.714,16.019,15.582,15.837,55379,0
+UTI.US,D,20110324,000000,15.915,16.037,15.654,15.781,38049,0
+UTI.US,D,20110325,000000,15.879,16.183,15.617,15.906,74001,0
+UTI.US,D,20110328,000000,15.965,16.063,15.772,15.992,52404,0
+UTI.US,D,20110329,000000,15.781,16.133,15.731,16.07,61791,0
+UTI.US,D,20110330,000000,16.105,16.786,16.037,16.76,64046,0
+UTI.US,D,20110331,000000,16.717,17.03,16.472,16.961,108377,0
+UTI.US,D,20110401,000000,17.109,17.422,17.056,17.22,50542,0
+UTI.US,D,20110404,000000,17.293,17.317,16.917,17.17,77903,0
+UTI.US,D,20110405,000000,17.117,17.44,17.117,17.44,95888,0
+UTI.US,D,20110406,000000,17.388,17.781,17.388,17.718,74453,0
+UTI.US,D,20110407,000000,17.631,17.804,17.493,17.535,103315,0
+UTI.US,D,20110408,000000,17.44,17.589,17.117,17.17,58946,0
+UTI.US,D,20110411,000000,17.17,17.527,17.143,17.317,77557,0
+UTI.US,D,20110412,000000,17.276,17.405,17.039,17.1,66786,0
+UTI.US,D,20110413,000000,17.257,17.257,16.229,16.395,93815,0
+UTI.US,D,20110414,000000,16.307,16.653,16.151,16.419,79788,0
+UTI.US,D,20110415,000000,16.307,16.541,16.142,16.517,55600,0
+UTI.US,D,20110418,000000,16.272,16.324,16.114,16.272,34167,0
+UTI.US,D,20110419,000000,16.063,16.063,15.399,15.626,107824,0
+UTI.US,D,20110420,000000,15.837,15.837,15.158,15.33,151569,0
+UTI.US,D,20110421,000000,15.452,15.504,15.172,15.444,144886,0
+UTI.US,D,20110425,000000,15.548,15.636,15.39,15.617,99343,0
+UTI.US,D,20110426,000000,15.678,16.41,15.636,16.385,138372,0
+UTI.US,D,20110427,000000,16.358,16.68,16.183,16.419,74354,0
+UTI.US,D,20110428,000000,16.41,16.41,15.906,15.992,78585,0
+UTI.US,D,20110429,000000,16.019,16.019,15.706,15.757,125423,0
+UTI.US,D,20110502,000000,15.772,15.8,15.572,15.591,166082,0
+UTI.US,D,20110503,000000,15.706,15.781,15.39,15.757,143771,0
+UTI.US,D,20110504,000000,15.164,15.477,14.737,14.963,160653,0
+UTI.US,D,20110505,000000,14.799,15.495,14.799,15.262,253530,0
+UTI.US,D,20110506,000000,15.197,15.39,14.911,14.963,74831,0
+UTI.US,D,20110509,000000,14.989,15.244,14.851,15.206,58078,0
+UTI.US,D,20110510,000000,15.381,15.557,15.302,15.521,49467,0
+UTI.US,D,20110511,000000,15.427,15.477,15.13,15.244,40410,0
+UTI.US,D,20110512,000000,15.216,15.844,15.189,15.819,56925,0
+UTI.US,D,20110513,000000,15.828,15.828,15.452,15.664,71430,0
+UTI.US,D,20110516,000000,15.521,15.548,15.068,15.085,70503,0
+UTI.US,D,20110517,000000,15.13,15.269,14.947,14.963,46840,0
+UTI.US,D,20110518,000000,15.025,15.462,14.981,15.427,62370,0
+UTI.US,D,20110519,000000,15.609,15.791,15.253,15.722,113216,0
+UTI.US,D,20110520,000000,15.636,15.697,14.973,14.981,66323,0
+UTI.US,D,20110523,000000,14.773,14.901,14.614,14.657,53596,0
+UTI.US,D,20110524,000000,14.685,15.206,14.685,14.998,135010,0
+UTI.US,D,20110525,000000,15.016,15.278,14.981,15.077,76550,0
+UTI.US,D,20110526,000000,15.068,15.068,14.773,14.998,111901,0
+UTI.US,D,20110527,000000,15.042,15.462,15.042,15.381,68621,0
+UTI.US,D,20110531,000000,15.582,15.862,15.356,15.819,182732,0
+UTI.US,D,20110601,000000,15.837,15.837,15.13,15.172,98543,0
+UTI.US,D,20110602,000000,16.595,16.786,16.078,16.272,223897,0
+UTI.US,D,20110603,000000,16.01,16.498,15.837,16.247,165307,0
+UTI.US,D,20110606,000000,16.167,16.551,16.167,16.404,164815,0
+UTI.US,D,20110607,000000,16.578,16.637,16.238,16.551,106445,0
+UTI.US,D,20110608,000000,16.48,16.689,16.429,16.56,114182,0
+UTI.US,D,20110609,000000,16.586,17.1,16.534,16.898,100319,0
+UTI.US,D,20110610,000000,16.865,16.925,16.28,16.41,137860,0
+UTI.US,D,20110613,000000,16.498,16.952,16.498,16.699,120148,0
+UTI.US,D,20110614,000000,16.786,17.1,16.786,16.977,96865,0
+UTI.US,D,20110615,000000,16.742,17.092,16.534,16.578,98651,0
+UTI.US,D,20110616,000000,16.56,16.848,16.151,16.603,196818,0
+UTI.US,D,20110617,000000,16.689,16.786,16.078,16.105,157940,0
+UTI.US,D,20110620,000000,16.07,16.272,15.781,16.086,81200,0
+UTI.US,D,20110621,000000,16.183,16.595,16.183,16.48,74844,0
+UTI.US,D,20110622,000000,16.376,16.857,15.983,15.992,67811,0
+UTI.US,D,20110623,000000,15.828,16.517,15.636,16.429,63641,0
+UTI.US,D,20110624,000000,16.41,16.569,16.151,16.253,92247,0
+UTI.US,D,20110627,000000,16.272,16.578,16.22,16.517,45970,0
+UTI.US,D,20110628,000000,16.525,16.907,16.385,16.891,95885,0
+UTI.US,D,20110629,000000,16.917,16.917,16.63,16.857,62085,0
+UTI.US,D,20110630,000000,16.883,17.352,16.883,17.238,54616,0
+UTI.US,D,20110701,000000,17.301,17.362,16.717,16.742,171522,0
+UTI.US,D,20110705,000000,16.742,17.238,16.672,17.187,118258,0
+UTI.US,D,20110706,000000,17.135,17.589,17.109,17.509,104417,0
+UTI.US,D,20110707,000000,17.614,18.216,17.527,17.928,76350,0
+UTI.US,D,20110708,000000,17.709,17.983,17.449,17.928,52597,0
+UTI.US,D,20110711,000000,17.686,17.781,17.204,17.405,106453,0
+UTI.US,D,20110712,000000,17.285,18.024,17.285,17.851,92116,0
+UTI.US,D,20110713,000000,17.9,18.635,17.876,18.39,123732,0
+UTI.US,D,20110714,000000,18.39,18.434,17.084,17.213,132927,0
+UTI.US,D,20110715,000000,17.44,17.44,16.977,17.248,122241,0
+UTI.US,D,20110718,000000,17.187,17.213,16.943,16.994,116649,0
+UTI.US,D,20110719,000000,17.084,17.135,16.985,17.084,124068,0
+UTI.US,D,20110720,000000,17.135,17.135,16.891,17.048,102620,0
+UTI.US,D,20110721,000000,17.084,17.117,16.699,16.83,182025,0
+UTI.US,D,20110722,000000,16.848,16.971,16.63,16.689,197986,0
+UTI.US,D,20110725,000000,16.541,16.708,16.41,16.507,63786,0
+UTI.US,D,20110726,000000,16.541,16.708,16.272,16.56,94722,0
+UTI.US,D,20110727,000000,16.489,16.489,15.8,15.974,206078,0
+UTI.US,D,20110728,000000,16.307,16.307,15.504,15.538,199136,0
+UTI.US,D,20110729,000000,15.365,15.365,14.859,15.085,124572,0
+UTI.US,D,20110801,000000,15.225,15.225,14.528,14.755,191377,0
+UTI.US,D,20110802,000000,14.676,15.059,14.64,14.737,163711,0
+UTI.US,D,20110803,000000,14.737,15.033,14.301,14.737,106636,0
+UTI.US,D,20110804,000000,14.511,14.947,14.284,14.293,221655,0
+UTI.US,D,20110805,000000,14.44,14.554,13.899,13.909,318642,0
+UTI.US,D,20110808,000000,13.577,14.301,13.498,13.517,388949,0
+UTI.US,D,20110809,000000,13.838,14.379,12.992,14.352,275240,0
+UTI.US,D,20110810,000000,13.814,14.005,13.28,13.709,255664,0
+UTI.US,D,20110811,000000,13.786,14.528,13.709,14.309,282136,0
+UTI.US,D,20110812,000000,14.44,14.44,13.542,13.613,151715,0
+UTI.US,D,20110815,000000,13.74,13.74,13.385,13.559,48988,0
+UTI.US,D,20110816,000000,13.376,13.777,13.326,13.533,152743,0
+UTI.US,D,20110817,000000,13.55,13.733,13.317,13.507,71416,0
+UTI.US,D,20110818,000000,13.098,13.35,12.87,13.053,198035,0
+UTI.US,D,20110819,000000,12.845,13.271,12.522,12.549,326401,0
+UTI.US,D,20110822,000000,12.87,12.931,12.461,12.539,377581,0
+UTI.US,D,20110823,000000,12.635,12.931,12.365,12.732,225976,0
+UTI.US,D,20110824,000000,12.635,12.992,12.443,12.793,159263,0
+UTI.US,D,20110825,000000,12.879,13.036,12.443,12.496,182703,0
+UTI.US,D,20110826,000000,12.427,12.879,12.382,12.696,124432,0
+UTI.US,D,20110829,000000,12.845,13.002,12.696,12.888,196707,0
+UTI.US,D,20110830,000000,12.809,13.08,12.53,12.888,188732,0
+UTI.US,D,20110831,000000,12.967,13.045,12.496,12.696,281144,0
+UTI.US,D,20110901,000000,12.897,12.897,12.409,12.539,269266,0
+UTI.US,D,20110902,000000,12.505,12.644,12.209,12.294,234552,0
+UTI.US,D,20110906,000000,12.226,12.356,12,12.261,232560,0
+UTI.US,D,20110907,000000,12.453,12.705,12.271,12.644,228819,0
+UTI.US,D,20110908,000000,12.583,12.686,12.156,12.226,121335,0
+UTI.US,D,20110909,000000,12.103,12.285,11.982,12.069,286007,0
+UTI.US,D,20110912,000000,11.919,12.365,11.919,12.285,132786,0
+UTI.US,D,20110913,000000,12.339,12.558,12.103,12.356,173929,0
+UTI.US,D,20110914,000000,12.469,12.74,12.373,12.609,190248,0
+UTI.US,D,20110915,000000,12.732,12.845,12.549,12.732,127163,0
+UTI.US,D,20110916,000000,12.696,12.819,12.558,12.6,173060,0
+UTI.US,D,20110919,000000,12.427,12.427,12.192,12.329,117509,0
+UTI.US,D,20110920,000000,12.365,12.365,11.86,11.964,152824,0
+UTI.US,D,20110921,000000,11.938,12.085,11.773,11.798,200094,0
+UTI.US,D,20110922,000000,11.485,11.86,11.362,11.502,266487,0
+UTI.US,D,20110923,000000,11.405,11.964,11.345,11.869,213056,0
+UTI.US,D,20110926,000000,11.982,12.312,11.928,12.303,116521,0
+UTI.US,D,20110927,000000,12.522,12.671,12.32,12.53,199744,0
+UTI.US,D,20110928,000000,12.558,12.558,11.974,11.99,137394,0
+UTI.US,D,20110929,000000,12.192,12.303,11.928,12.183,132710,0
+UTI.US,D,20110930,000000,12.099,12.326,11.809,11.853,196696,0
+UTI.US,D,20111003,000000,11.727,11.955,11.276,11.294,348017,0
+UTI.US,D,20111004,000000,11.23,12.076,11.188,11.99,346311,0
+UTI.US,D,20111005,000000,11.974,12.095,11.718,11.886,199236,0
+UTI.US,D,20111006,000000,11.869,12.329,11.755,12.253,154903,0
+UTI.US,D,20111007,000000,12.271,12.4,11.832,11.955,132096,0
+UTI.US,D,20111010,000000,12.156,12.339,11.964,12.244,167329,0
+UTI.US,D,20111011,000000,12.174,12.419,12.128,12.339,162510,0
+UTI.US,D,20111012,000000,12.409,12.992,12.409,12.861,120803,0
+UTI.US,D,20111013,000000,12.784,12.836,12.312,12.469,94164,0
+UTI.US,D,20111014,000000,12.574,12.775,12.4,12.758,89783,0
+UTI.US,D,20111017,000000,12.618,12.705,11.974,12.033,136240,0
+UTI.US,D,20111018,000000,12.033,12.271,11.694,12.05,146721,0
+UTI.US,D,20111019,000000,12.008,12.261,11.841,11.974,135803,0
+UTI.US,D,20111020,000000,11.99,12.033,11.398,11.718,96050,0
+UTI.US,D,20111021,000000,11.869,12.033,11.727,11.974,120969,0
+UTI.US,D,20111024,000000,12.05,12.574,12.016,12.558,131075,0
+UTI.US,D,20111025,000000,12.514,12.558,12.235,12.356,118598,0
+UTI.US,D,20111026,000000,12.419,12.419,11.919,12.356,112887,0
+UTI.US,D,20111027,000000,12.635,13.126,12.514,13.126,179906,0
+UTI.US,D,20111028,000000,13.116,13.201,12.923,12.95,117278,0
+UTI.US,D,20111031,000000,12.793,12.793,12.416,12.45,109181,0
+UTI.US,D,20111101,000000,11.982,12.277,11.823,11.919,144797,0
+UTI.US,D,20111102,000000,12.095,12.095,11.562,11.851,158840,0
+UTI.US,D,20111103,000000,12.016,12.522,11.659,12.488,136145,0
+UTI.US,D,20111104,000000,12.329,12.583,12.253,12.558,69077,0
+UTI.US,D,20111107,000000,12.488,12.514,12.069,12.339,71486,0
+UTI.US,D,20111108,000000,12.419,12.565,12.042,12.478,98880,0
+UTI.US,D,20111109,000000,12.209,12.339,11.832,11.902,123602,0
+UTI.US,D,20111110,000000,12.042,12.069,11.832,12.025,89136,0
+UTI.US,D,20111111,000000,12.103,12.427,12.103,12.373,88831,0
+UTI.US,D,20111114,000000,12.4,12.488,12.218,12.303,117080,0
+UTI.US,D,20111115,000000,12.271,12.671,12.085,12.53,76024,0
+UTI.US,D,20111116,000000,12.419,12.828,12.235,12.409,101481,0
+UTI.US,D,20111117,000000,12.391,12.453,12.008,12.069,104725,0
+UTI.US,D,20111118,000000,12.076,12.103,11.911,11.938,65485,0
+UTI.US,D,20111121,000000,11.711,11.894,11.607,11.615,89092,0
+UTI.US,D,20111122,000000,11.641,11.694,11.362,11.423,71590,0
+UTI.US,D,20111123,000000,11.336,11.336,10.708,10.761,149891,0
+UTI.US,D,20111125,000000,10.681,10.838,10.271,10.289,79150,0
+UTI.US,D,20111128,000000,10.648,10.821,10.525,10.761,201391,0
+UTI.US,D,20111129,000000,10.797,10.908,10.472,10.604,183017,0
+UTI.US,D,20111130,000000,10.975,11.292,10.886,11.14,420497,0
+UTI.US,D,20111201,000000,11.075,11.161,10.9,10.971,219858,0
+UTI.US,D,20111202,000000,11.066,11.52,11.066,11.371,166222,0
+UTI.US,D,20111205,000000,11.581,11.581,11.294,11.405,175316,0
+UTI.US,D,20111206,000000,11.371,11.554,11.248,11.257,196133,0
+UTI.US,D,20111207,000000,11.197,11.329,10.995,11.169,265992,0
+UTI.US,D,20111208,000000,11.048,11.152,10.681,10.743,182514,0
+UTI.US,D,20111209,000000,10.743,10.995,10.708,10.9,181944,0
+UTI.US,D,20111212,000000,10.797,10.892,10.681,10.865,199608,0
+UTI.US,D,20111213,000000,10.961,11.094,10.639,10.699,118408,0
+UTI.US,D,20111214,000000,10.655,10.804,10.498,10.568,266852,0
+UTI.US,D,20111215,000000,10.681,10.761,10.604,10.681,185893,0
+UTI.US,D,20111216,000000,10.717,10.743,10.498,10.681,498555,0
+UTI.US,D,20111219,000000,10.743,10.9,10.324,10.368,238681,0
+UTI.US,D,20111220,000000,10.543,10.813,10.543,10.743,319452,0
+UTI.US,D,20111221,000000,10.821,11.021,10.778,11.012,551077,0
+UTI.US,D,20111222,000000,11.085,11.143,10.979,11.048,224221,0
+UTI.US,D,20111223,000000,11.012,11.103,10.935,11.048,155912,0
+UTI.US,D,20111227,000000,11.048,11.23,10.961,11.127,125910,0
+UTI.US,D,20111228,000000,11.118,11.118,10.9,10.935,124907,0
+UTI.US,D,20111229,000000,10.971,11.085,10.883,11.04,117703,0
+UTI.US,D,20111230,000000,11,11.245,10.956,11.14,88429,0
+UTI.US,D,20120103,000000,11.431,11.727,11.362,11.494,155708,0
+UTI.US,D,20120104,000000,11.389,11.431,11.04,11.118,103133,0
+UTI.US,D,20120105,000000,11.066,11.389,10.979,11.248,94865,0
+UTI.US,D,20120106,000000,11.197,11.413,11.04,11.38,112292,0
+UTI.US,D,20120109,000000,11.423,11.485,11.169,11.466,167578,0
+UTI.US,D,20120110,000000,11.59,11.851,11.536,11.773,114533,0
+UTI.US,D,20120111,000000,11.703,11.928,11.615,11.851,102881,0
+UTI.US,D,20120112,000000,11.851,12.12,11.727,12.033,77475,0
+UTI.US,D,20120113,000000,11.886,11.919,11.502,11.815,238880,0
+UTI.US,D,20120117,000000,12.028,12.073,11.711,11.809,127401,0
+UTI.US,D,20120118,000000,11.773,11.815,11.475,11.632,192343,0
+UTI.US,D,20120119,000000,11.623,12.174,11.458,12.137,195392,0
+UTI.US,D,20120120,000000,12.095,12.478,12.095,12.373,149818,0
+UTI.US,D,20120123,000000,12.312,12.443,12.069,12.277,115328,0
+UTI.US,D,20120124,000000,12.209,12.671,12.137,12.583,104163,0
+UTI.US,D,20120125,000000,12.6,12.888,12.6,12.793,135930,0
+UTI.US,D,20120126,000000,12.852,12.852,12.469,12.558,80269,0
+UTI.US,D,20120127,000000,12.478,12.819,12.443,12.74,89301,0
+UTI.US,D,20120130,000000,12.609,12.609,12.209,12.271,90135,0
+UTI.US,D,20120131,000000,12.336,12.389,12.107,12.17,226257,0
+UTI.US,D,20120201,000000,12.261,12.6,12.128,12.539,246861,0
+UTI.US,D,20120202,000000,12.496,12.549,12.294,12.549,156430,0
+UTI.US,D,20120203,000000,12.644,12.644,11.694,12.042,202834,0
+UTI.US,D,20120206,000000,12.016,12.016,11.703,11.919,140151,0
+UTI.US,D,20120207,000000,11.88,11.994,11.8,11.905,88611,0
+UTI.US,D,20120208,000000,11.931,11.984,11.775,11.871,105104,0
+UTI.US,D,20120209,000000,11.941,11.968,11.641,11.737,95075,0
+UTI.US,D,20120210,000000,11.641,11.65,11.572,11.581,85675,0
+UTI.US,D,20120213,000000,11.718,12.042,11.718,12,112354,0
+UTI.US,D,20120214,000000,11.886,11.955,11.562,11.703,97705,0
+UTI.US,D,20120215,000000,11.745,11.782,11.511,11.659,149726,0
+UTI.US,D,20120216,000000,11.641,11.745,11.431,11.694,112721,0
+UTI.US,D,20120217,000000,11.718,12.016,11.718,11.974,62131,0
+UTI.US,D,20120221,000000,11.955,11.99,11.755,11.851,63970,0
+UTI.US,D,20120222,000000,11.789,11.955,11.718,11.841,63606,0
+UTI.US,D,20120223,000000,11.878,12.016,11.764,12.008,78189,0
+UTI.US,D,20120224,000000,12.046,12.116,11.888,11.922,65074,0
+UTI.US,D,20120227,000000,11.823,11.86,11.597,11.659,44865,0
+UTI.US,D,20120228,000000,11.597,11.65,11.257,11.319,92850,0
+UTI.US,D,20120229,000000,11.358,11.553,11.314,11.323,112484,0
+UTI.US,D,20120301,000000,11.423,11.511,11.294,11.329,83872,0
+UTI.US,D,20120302,000000,11.317,11.36,11,11.053,131217,0
+UTI.US,D,20120305,000000,11.026,11.219,10.975,11.115,108454,0
+UTI.US,D,20120306,000000,11,11.255,11,11.08,107354,0
+UTI.US,D,20120307,000000,11.148,11.264,11.036,11.053,67302,0
+UTI.US,D,20120308,000000,11.115,11.334,11.036,11.317,52850,0
+UTI.US,D,20120309,000000,11.292,11.95,11.292,11.704,86237,0
+UTI.US,D,20120312,000000,11.711,11.825,11.545,11.581,72976,0
+UTI.US,D,20120313,000000,11.632,11.737,11.519,11.678,120935,0
+UTI.US,D,20120314,000000,11.678,11.687,11.484,11.51,45207,0
+UTI.US,D,20120315,000000,11.519,11.687,11.36,11.678,135310,0
+UTI.US,D,20120316,000000,11.695,11.871,11.695,11.775,170300,0
+UTI.US,D,20120319,000000,11.747,12.116,11.737,12.003,75467,0
+UTI.US,D,20120320,000000,11.888,11.984,11.756,11.765,61388,0
+UTI.US,D,20120321,000000,11.765,11.905,11.728,11.784,54243,0
+UTI.US,D,20120322,000000,11.669,11.816,11.669,11.816,65602,0
+UTI.US,D,20120323,000000,11.791,11.809,11.607,11.737,71316,0
+UTI.US,D,20120326,000000,11.862,12.17,11.775,12.003,80534,0
+UTI.US,D,20120327,000000,11.905,11.994,11.784,11.791,53713,0
+UTI.US,D,20120328,000000,11.775,11.844,11.711,11.825,95888,0
+UTI.US,D,20120329,000000,11.747,11.913,11.624,11.728,74611,0
+UTI.US,D,20120330,000000,11.816,11.816,11.484,11.59,114787,0
+UTI.US,D,20120402,000000,11.545,11.977,11.545,11.905,118375,0
+UTI.US,D,20120403,000000,11.905,11.913,11.475,11.545,56900,0
+UTI.US,D,20120404,000000,11.421,11.465,11.211,11.264,89317,0
+UTI.US,D,20120405,000000,11.185,11.343,11.132,11.158,58438,0
+UTI.US,D,20120409,000000,11.062,11.108,10.674,10.71,89798,0
+UTI.US,D,20120410,000000,10.71,10.772,10.587,10.719,125416,0
+UTI.US,D,20120411,000000,10.85,10.896,10.719,10.86,126380,0
+UTI.US,D,20120412,000000,10.85,11.053,10.824,10.912,67389,0
+UTI.US,D,20120413,000000,10.832,10.896,10.535,10.535,78994,0
+UTI.US,D,20120416,000000,10.543,10.587,10.315,10.422,79053,0
+UTI.US,D,20120417,000000,10.526,10.693,10.43,10.683,200345,0
+UTI.US,D,20120418,000000,10.641,10.656,10.543,10.614,169637,0
+UTI.US,D,20120419,000000,10.641,10.719,10.508,10.543,204542,0
+UTI.US,D,20120420,000000,10.656,10.666,10.517,10.535,86920,0
+UTI.US,D,20120423,000000,10.367,10.473,10.246,10.377,88290,0
+UTI.US,D,20120424,000000,10.404,10.57,10.34,10.535,67206,0
+UTI.US,D,20120425,000000,10.674,10.701,10.473,10.526,68126,0
+UTI.US,D,20120426,000000,10.499,10.736,10.499,10.683,63847,0
+UTI.US,D,20120427,000000,10.683,10.772,10.455,10.728,76246,0
+UTI.US,D,20120430,000000,10.683,10.728,10.517,10.543,52452,0
+UTI.US,D,20120501,000000,10.517,10.666,10.377,10.526,123553,0
+UTI.US,D,20120502,000000,10.43,10.535,10.324,10.482,89523,0
+UTI.US,D,20120503,000000,10.438,10.499,10.315,10.455,150844,0
+UTI.US,D,20120504,000000,10.377,10.482,10.269,10.377,165608,0
+UTI.US,D,20120507,000000,10.367,10.622,10.359,10.605,191776,0
+UTI.US,D,20120508,000000,10.552,10.869,10.543,10.736,100202,0
+UTI.US,D,20120509,000000,10.596,10.65,10.473,10.526,113598,0
+UTI.US,D,20120510,000000,10.578,10.666,10.508,10.56,46884,0
+UTI.US,D,20120511,000000,10.446,10.587,10.404,10.499,84853,0
+UTI.US,D,20120514,000000,10.377,10.614,10.377,10.57,119956,0
+UTI.US,D,20120515,000000,10.535,10.869,10.482,10.781,84596,0
+UTI.US,D,20120516,000000,10.824,10.896,10.605,10.614,45649,0
+UTI.US,D,20120517,000000,10.65,10.886,10.622,10.666,63437,0
+UTI.US,D,20120518,000000,10.656,10.71,10.463,10.508,81668,0
+UTI.US,D,20120521,000000,10.526,10.674,10.43,10.641,77857,0
+UTI.US,D,20120522,000000,10.656,10.656,10.43,10.622,116172,0
+UTI.US,D,20120523,000000,10.57,10.791,10.508,10.764,60692,0
+UTI.US,D,20120524,000000,10.754,10.781,10.422,10.656,54601,0
+UTI.US,D,20120525,000000,10.674,10.966,10.614,10.902,70564,0
+UTI.US,D,20120529,000000,11.009,11.123,10.736,10.939,45839,0
+UTI.US,D,20120530,000000,10.781,10.824,10.578,10.587,44680,0
+UTI.US,D,20120531,000000,10.578,10.764,10.455,10.71,101777,0
+UTI.US,D,20120601,000000,10.471,10.801,10.462,10.622,65568,0
+UTI.US,D,20120604,000000,10.656,10.8,10.596,10.683,43088,0
+UTI.US,D,20120605,000000,10.622,10.942,10.622,10.72,42796,0
+UTI.US,D,20120606,000000,10.773,11.03,10.693,11.011,58547,0
+UTI.US,D,20120607,000000,11.144,11.233,10.525,11.118,80081,0
+UTI.US,D,20120608,000000,11.066,11.437,10.95,11.366,70027,0
+UTI.US,D,20120611,000000,11.43,11.43,10.878,10.886,76006,0
+UTI.US,D,20120612,000000,10.95,10.95,10.569,10.666,54124,0
+UTI.US,D,20120613,000000,10.631,10.792,10.525,10.622,101448,0
+UTI.US,D,20120614,000000,10.596,10.826,10.543,10.765,57109,0
+UTI.US,D,20120615,000000,10.755,10.932,10.631,10.871,156535,0
+UTI.US,D,20120618,000000,10.826,10.826,10.614,10.693,90385,0
+UTI.US,D,20120619,000000,10.729,11.323,10.72,11.298,89958,0
+UTI.US,D,20120620,000000,11.19,11.358,11.066,11.18,61316,0
+UTI.US,D,20120621,000000,11.136,11.171,10.826,10.852,50173,0
+UTI.US,D,20120622,000000,10.913,11.223,10.834,11.223,470274,0
+UTI.US,D,20120625,000000,10.942,11.039,10.801,11.03,112685,0
+UTI.US,D,20120626,000000,11.128,11.606,11.128,11.553,105114,0
+UTI.US,D,20120627,000000,11.641,11.738,11.473,11.632,52760,0
+UTI.US,D,20120628,000000,11.561,11.65,11.358,11.606,55190,0
+UTI.US,D,20120629,000000,11.836,12.165,11.632,11.97,111268,0
+UTI.US,D,20120702,000000,12.005,12.272,11.854,12.235,70617,0
+UTI.US,D,20120703,000000,12.209,12.474,12.199,12.413,40252,0
+UTI.US,D,20120705,000000,12.386,12.431,12.278,12.35,50607,0
+UTI.US,D,20120706,000000,12.209,12.341,12.111,12.165,25147,0
+UTI.US,D,20120709,000000,12.049,12.084,11.747,11.836,133029,0
+UTI.US,D,20120710,000000,11.943,11.996,11.711,11.776,73098,0
+UTI.US,D,20120711,000000,11.791,11.943,11.711,11.738,37355,0
+UTI.US,D,20120712,000000,11.678,11.854,11.509,11.711,62862,0
+UTI.US,D,20120713,000000,11.719,12.013,11.641,11.924,58707,0
+UTI.US,D,20120716,000000,11.864,11.987,11.738,11.738,33973,0
+UTI.US,D,20120717,000000,11.704,11.704,11.241,11.492,47409,0
+UTI.US,D,20120718,000000,11.526,11.641,11.473,11.632,48972,0
+UTI.US,D,20120719,000000,11.66,11.719,11.464,11.473,33241,0
+UTI.US,D,20120720,000000,11.384,11.455,11.314,11.358,59068,0
+UTI.US,D,20120723,000000,10.881,11.057,10.543,10.729,386703,0
+UTI.US,D,20120724,000000,10.729,10.738,10.517,10.578,158688,0
+UTI.US,D,20120725,000000,10.657,10.72,10.366,10.402,86707,0
+UTI.US,D,20120726,000000,10.498,10.498,9.932,10.056,101989,0
+UTI.US,D,20120727,000000,10.047,10.206,10.001,10.09,120342,0
+UTI.US,D,20120730,000000,10.117,10.276,10.09,10.126,65600,0
+UTI.US,D,20120731,000000,10.082,10.234,9.992,10.18,92376,0
+UTI.US,D,20120801,000000,10.206,10.285,10.075,10.098,112842,0
+UTI.US,D,20120802,000000,10.056,10.117,9.968,10.019,95332,0
+UTI.US,D,20120803,000000,9.747,10.657,9.675,10.313,111760,0
+UTI.US,D,20120806,000000,10.303,10.42,10.303,10.375,74906,0
+UTI.US,D,20120807,000000,10.454,10.454,10.366,10.402,110336,0
+UTI.US,D,20120808,000000,10.402,10.437,10.303,10.411,67695,0
+UTI.US,D,20120809,000000,10.366,10.402,10.215,10.258,72838,0
+UTI.US,D,20120810,000000,10.172,10.366,10.172,10.357,89510,0
+UTI.US,D,20120813,000000,10.338,10.384,10.038,10.25,43386,0
+UTI.US,D,20120814,000000,10.276,10.366,10.082,10.126,78581,0
+UTI.US,D,20120815,000000,10.09,10.33,10.038,10.321,53482,0
+UTI.US,D,20120816,000000,10.276,10.402,10.224,10.347,55360,0
+UTI.US,D,20120817,000000,10.313,10.411,10.313,10.366,97943,0
+UTI.US,D,20120820,000000,10.429,10.481,10.242,10.437,71127,0
+UTI.US,D,20120821,000000,10.384,10.809,10.384,10.792,242949,0
+UTI.US,D,20120822,000000,10.816,10.897,10.729,10.747,97904,0
+UTI.US,D,20120823,000000,10.684,10.702,10.49,10.551,51653,0
+UTI.US,D,20120824,000000,10.49,10.543,10.411,10.517,45813,0
+UTI.US,D,20120827,000000,10.569,10.569,10.357,10.437,34471,0
+UTI.US,D,20120828,000000,10.411,10.471,10.313,10.454,39838,0
+UTI.US,D,20120829,000000,10.454,10.56,10.42,10.56,76379,0
+UTI.US,D,20120830,000000,10.535,10.56,10.444,10.517,38287,0
+UTI.US,D,20120831,000000,10.614,10.657,10.437,10.641,69393,0
+UTI.US,D,20120904,000000,10.666,10.684,10.198,10.444,73593,0
+UTI.US,D,20120905,000000,10.444,10.729,10.437,10.631,50456,0
+UTI.US,D,20120906,000000,10.693,11.039,10.693,10.986,81183,0
+UTI.US,D,20120907,000000,10.969,11.199,10.932,11.18,60714,0
+UTI.US,D,20120910,000000,11.216,11.27,11.128,11.207,70345,0
+UTI.US,D,20120911,000000,11.216,11.482,11.18,11.437,45325,0
+UTI.US,D,20120912,000000,11.455,11.544,11.376,11.464,37027,0
+UTI.US,D,20120913,000000,11.437,11.65,11.298,11.509,81729,0
+UTI.US,D,20120914,000000,11.553,11.872,11.464,11.711,70575,0
+UTI.US,D,20120917,000000,11.719,11.719,11.358,11.464,34088,0
+UTI.US,D,20120918,000000,11.41,11.687,11.41,11.623,51094,0
+UTI.US,D,20120919,000000,11.615,11.695,11.463,11.481,52298,0
+UTI.US,D,20120920,000000,11.392,11.426,11.248,11.286,21913,0
+UTI.US,D,20120921,000000,11.426,11.426,11.124,11.14,142825,0
+UTI.US,D,20120924,000000,11.14,11.954,11.14,11.837,175228,0
+UTI.US,D,20120925,000000,11.874,11.999,11.785,11.874,149343,0
+UTI.US,D,20120926,000000,11.874,12.131,11.874,12.034,60245,0
+UTI.US,D,20120927,000000,12.061,12.214,11.908,12.196,90443,0
+UTI.US,D,20120928,000000,12.122,12.319,11.892,12.232,70538,0
+UTI.US,D,20121001,000000,12.283,12.471,12.131,12.274,70641,0
+UTI.US,D,20121002,000000,12.292,12.292,12.008,12.178,82406,0
+UTI.US,D,20121003,000000,12.16,12.391,12.016,12.222,87381,0
+UTI.US,D,20121004,000000,12.24,12.274,11.874,12.141,97823,0
+UTI.US,D,20121005,000000,12.16,12.382,11.926,11.99,124247,0
+UTI.US,D,20121008,000000,11.883,12.114,11.883,12.025,29520,0
+UTI.US,D,20121009,000000,11.999,12.097,11.758,11.883,74020,0
+UTI.US,D,20121010,000000,11.917,12.347,11.9,11.963,49885,0
+UTI.US,D,20121011,000000,12.016,12.268,12.016,12.222,30326,0
+UTI.US,D,20121012,000000,12.169,12.232,11.908,11.999,56815,0
+UTI.US,D,20121015,000000,11.999,12.319,11.936,12.292,51913,0
+UTI.US,D,20121016,000000,12.268,12.41,12.268,12.338,67628,0
+UTI.US,D,20121017,000000,12.25,12.347,11.758,11.828,99100,0
+UTI.US,D,20121018,000000,11.828,11.828,11.552,11.552,47996,0
+UTI.US,D,20121019,000000,11.453,11.72,11.321,11.695,104390,0
+UTI.US,D,20121022,000000,11.695,11.883,11.695,11.874,66454,0
+UTI.US,D,20121023,000000,11.819,11.9,11.67,11.711,46609,0
+UTI.US,D,20121024,000000,11.739,11.739,11.491,11.589,24441,0
+UTI.US,D,20121025,000000,11.678,11.777,11.33,11.426,35464,0
+UTI.US,D,20121026,000000,11.463,11.705,11.374,11.445,54027,0
+UTI.US,D,20121031,000000,11.408,11.499,11.267,11.445,33437,0
+UTI.US,D,20121101,000000,11.426,11.57,11.177,11.445,84540,0
+UTI.US,D,20121102,000000,11.606,11.711,11.364,11.499,102163,0
+UTI.US,D,20121105,000000,11.471,11.632,11.4,11.615,61675,0
+UTI.US,D,20121106,000000,11.641,11.812,11.606,11.802,46331,0
+UTI.US,D,20121107,000000,11.66,11.66,11.124,11.453,119054,0
+UTI.US,D,20121108,000000,11.435,11.481,11.276,11.408,120843,0
+UTI.US,D,20121109,000000,11.132,11.445,10.383,11.338,76245,0
+UTI.US,D,20121112,000000,11.392,11.417,11.159,11.196,206315,0
+UTI.US,D,20121113,000000,11.177,11.257,10.892,10.917,39908,0
+UTI.US,D,20121114,000000,10.926,11.071,10.795,10.874,128695,0
+UTI.US,D,20121115,000000,10.865,10.999,10.731,10.908,52990,0
+UTI.US,D,20121116,000000,10.865,10.892,10.56,10.874,82443,0
+UTI.US,D,20121119,000000,10.936,11.043,10.855,10.936,107081,0
+UTI.US,D,20121120,000000,10.883,10.926,10.704,10.892,98541,0
+UTI.US,D,20121121,000000,10.892,11.007,10.837,10.981,42019,0
+UTI.US,D,20121123,000000,10.936,11.071,10.892,11.071,36480,0
+UTI.US,D,20121126,000000,11.035,11.071,10.926,11.025,71330,0
+UTI.US,D,20121127,000000,10.936,11.025,10.874,10.926,103072,0
+UTI.US,D,20121128,000000,8.5614,9.1424,7.1422,7.8561,2066349,0
+UTI.US,D,20121129,000000,8.0438,8.4454,7.883,8.3918,1228433,0
+UTI.US,D,20121130,000000,8.4185,8.49,8.365,8.4543,362529,0
+UTI.US,D,20121203,000000,8.5346,8.6151,8.4632,8.5435,312734,0
+UTI.US,D,20121204,000000,8.49,8.9096,8.49,8.8561,199532,0
+UTI.US,D,20121205,000000,8.8561,9.0095,8.6397,8.9101,535854,0
+UTI.US,D,20121206,000000,8.8019,8.9918,8.5945,8.6848,87052,0
+UTI.US,D,20121207,000000,8.7029,8.7478,8.5856,8.7209,208747,0
+UTI.US,D,20121210,000000,8.7568,8.811,8.5586,8.7209,250681,0
+UTI.US,D,20121211,000000,8.7478,8.8561,8.7117,8.7659,207673,0
+UTI.US,D,20121212,000000,8.7388,8.8742,8.6848,8.811,177471,0
+UTI.US,D,20121213,000000,8.7029,8.8471,8.6848,8.7478,62210,0
+UTI.US,D,20121214,000000,8.7209,8.82,8.6848,8.775,61940,0
+UTI.US,D,20121217,000000,8.775,8.928,8.775,8.8831,85650,0
+UTI.US,D,20121218,000000,8.8742,9.0181,8.811,8.9823,367009,0
+UTI.US,D,20121219,000000,9,9.1974,8.9374,9.0635,85166,0
+UTI.US,D,20121220,000000,9.037,9.1537,8.928,9,376317,0
+UTI.US,D,20121221,000000,8.9458,9.081,8.7388,9.081,446042,0
+UTI.US,D,20121224,000000,9.037,9.0896,8.775,8.8561,35022,0
+UTI.US,D,20121226,000000,8.8471,9.1537,8.829,8.8742,74378,0
+UTI.US,D,20121227,000000,8.8742,8.9553,8.5945,8.8471,57459,0
+UTI.US,D,20121228,000000,8.8653,8.928,8.7209,8.8019,54135,0
+UTI.US,D,20121231,000000,8.829,9.1356,8.6397,9.0549,110820,0
+UTI.US,D,20130102,000000,9.1974,9.3246,8.8561,8.928,150496,0
+UTI.US,D,20130103,000000,8.9374,9.1724,8.8742,9.081,82467,0
+UTI.US,D,20130104,000000,9.1174,9.921,9.0276,9.893,169666,0
+UTI.US,D,20130107,000000,9.757,9.966,9.613,9.858,144897,0
+UTI.US,D,20130108,000000,9.831,9.983,9.4422,9.568,157035,0
+UTI.US,D,20130109,000000,9.4787,9.506,9.1633,9.4056,180426,0
+UTI.US,D,20130110,000000,9.4511,9.506,9.3061,9.4244,109898,0
+UTI.US,D,20130111,000000,9.4511,9.595,9.4244,9.516,103231,0
+UTI.US,D,20130114,000000,9.516,9.785,9.4697,9.775,145301,0
+UTI.US,D,20130115,000000,9.741,9.775,9.642,9.713,342153,0
+UTI.US,D,20130116,000000,9.678,9.766,9.678,9.749,212099,0
+UTI.US,D,20130117,000000,9.749,9.821,9.722,9.785,147684,0
+UTI.US,D,20130118,000000,9.749,9.812,9.694,9.749,107187,0
+UTI.US,D,20130122,000000,9.775,9.948,9.722,9.93,178836,0
+UTI.US,D,20130123,000000,9.893,9.948,9.831,9.911,187063,0
+UTI.US,D,20130124,000000,9.831,10,9.831,9.957,276244,0
+UTI.US,D,20130125,000000,9.991,10.146,9.948,10.018,181258,0
+UTI.US,D,20130128,000000,10.056,10.191,9.939,10.066,266922,0
+UTI.US,D,20130129,000000,9.966,10.399,9.966,10.371,274879,0
+UTI.US,D,20130130,000000,10.371,10.371,10.137,10.209,172625,0
+UTI.US,D,20130131,000000,10.156,10.343,10.146,10.191,260011,0
+UTI.US,D,20130201,000000,10.732,11.444,10.615,10.652,408476,0
+UTI.US,D,20130204,000000,10.434,10.588,9.976,9.976,242737,0
+UTI.US,D,20130205,000000,9.983,10.209,9.939,9.976,143185,0
+UTI.US,D,20130206,000000,9.921,9.976,9.84,9.921,166614,0
+UTI.US,D,20130207,000000,10.009,10.334,9.976,10.308,107234,0
+UTI.US,D,20130208,000000,10.29,10.434,10.191,10.409,73352,0
+UTI.US,D,20130211,000000,10.371,10.623,10.29,10.56,158167,0
+UTI.US,D,20130212,000000,10.606,10.623,10.543,10.578,76300,0
+UTI.US,D,20130213,000000,10.596,10.596,10.452,10.56,90391,0
+UTI.US,D,20130214,000000,10.479,10.633,10.479,10.578,54889,0
+UTI.US,D,20130215,000000,10.633,10.659,10.551,10.615,79199,0
+UTI.US,D,20130219,000000,10.606,10.911,10.606,10.797,192093,0
+UTI.US,D,20130220,000000,10.848,10.895,10.686,10.787,156451,0
+UTI.US,D,20130221,000000,10.777,10.858,10.606,10.696,73828,0
+UTI.US,D,20130222,000000,10.759,11.01,10.741,10.867,67648,0
+UTI.US,D,20130225,000000,10.886,10.939,10.642,10.696,106299,0
+UTI.US,D,20130226,000000,10.696,10.797,10.525,10.769,158977,0
+UTI.US,D,20130227,000000,10.787,10.797,10.606,10.777,114569,0
+UTI.US,D,20130228,000000,10.751,10.759,10.381,10.516,243281,0
+UTI.US,D,20130301,000000,10.371,10.696,10.28,10.677,110698,0
+UTI.US,D,20130304,000000,10.696,10.696,10.099,10.137,78109,0
+UTI.US,D,20130305,000000,10.201,10.47,10.201,10.326,86934,0
+UTI.US,D,20130306,000000,10.334,10.442,10.191,10.399,54459,0
+UTI.US,D,20130307,000000,10.434,10.543,10.371,10.534,32278,0
+UTI.US,D,20130308,000000,10.633,10.659,10.452,10.516,47405,0
+UTI.US,D,20130311,000000,10.534,10.534,10.399,10.47,47224,0
+UTI.US,D,20130312,000000,10.427,10.506,10.409,10.461,52184,0
+UTI.US,D,20130313,000000,10.497,10.617,10.497,10.589,47710,0
+UTI.US,D,20130314,000000,10.634,10.771,10.579,10.762,44402,0
+UTI.US,D,20130315,000000,10.762,10.944,10.762,10.924,195841,0
+UTI.US,D,20130318,000000,10.881,11.025,10.79,10.972,57267,0
+UTI.US,D,20130319,000000,10.962,11.006,10.906,10.962,38274,0
+UTI.US,D,20130320,000000,11.015,11.091,10.962,11.071,49042,0
+UTI.US,D,20130321,000000,11.035,11.301,10.952,10.98,96284,0
+UTI.US,D,20130322,000000,11.006,11.091,10.944,11.043,148922,0
+UTI.US,D,20130325,000000,11.189,11.499,11.081,11.452,125802,0
+UTI.US,D,20130326,000000,11.499,11.499,11.281,11.434,69349,0
+UTI.US,D,20130327,000000,11.371,11.526,11.353,11.508,48907,0
+UTI.US,D,20130328,000000,11.562,11.672,11.361,11.49,87022,0
+UTI.US,D,20130401,000000,11.462,11.526,11.317,11.48,116706,0
+UTI.US,D,20130402,000000,11.071,11.48,11.062,11.416,175211,0
+UTI.US,D,20130403,000000,11.406,11.499,11.142,11.152,111400,0
+UTI.US,D,20130404,000000,11.189,11.272,10.497,10.617,79231,0
+UTI.US,D,20130405,000000,10.408,10.552,10.26,10.497,164737,0
+UTI.US,D,20130408,000000,10.535,10.57,10.153,10.198,58725,0
+UTI.US,D,20130409,000000,10.235,10.37,10.163,10.307,73236,0
+UTI.US,D,20130410,000000,10.352,10.552,10.297,10.333,67997,0
+UTI.US,D,20130411,000000,10.325,10.434,10.297,10.408,107335,0
+UTI.US,D,20130412,000000,10.417,10.66,10.297,10.607,92342,0
+UTI.US,D,20130415,000000,10.552,10.552,10.307,10.398,93220,0
+UTI.US,D,20130416,000000,10.48,10.598,10.426,10.552,52467,0
+UTI.US,D,20130417,000000,10.461,10.744,10.434,10.543,87668,0
+UTI.US,D,20130418,000000,10.543,10.924,10.497,10.598,58833,0
+UTI.US,D,20130419,000000,10.598,10.861,10.598,10.725,61089,0
+UTI.US,D,20130422,000000,10.707,10.807,10.598,10.716,73096,0
+UTI.US,D,20130423,000000,10.8,11.117,10.8,11.062,60142,0
+UTI.US,D,20130424,000000,10.98,10.98,10.67,10.67,72109,0
+UTI.US,D,20130425,000000,10.67,10.915,10.654,10.716,79672,0
+UTI.US,D,20130426,000000,10.679,10.679,10.37,10.39,67816,0
+UTI.US,D,20130429,000000,10.452,10.752,10.452,10.698,40256,0
+UTI.US,D,20130430,000000,10.644,10.807,10.543,10.8,47729,0
+UTI.US,D,20130501,000000,10.024,10.096,9.1337,9.1614,174110,0
+UTI.US,D,20130502,000000,9.2245,9.3607,9.0513,9.3422,69123,0
+UTI.US,D,20130503,000000,9.4244,9.953,9.4244,9.896,41349,0
+UTI.US,D,20130506,000000,9.934,9.962,9.706,9.769,28079,0
+UTI.US,D,20130507,000000,9.806,9.971,9.688,9.962,34927,0
+UTI.US,D,20130508,000000,9.98,10.39,9.943,10.39,57714,0
+UTI.US,D,20130509,000000,10.408,10.861,10.398,10.644,43985,0
+UTI.US,D,20130510,000000,10.688,10.906,10.67,10.89,51723,0
+UTI.US,D,20130513,000000,10.906,10.906,10.725,10.898,16170,0
+UTI.US,D,20130514,000000,10.906,11.015,10.762,10.825,161598,0
+UTI.US,D,20130515,000000,10.816,10.989,10.78,10.898,92520,0
+UTI.US,D,20130516,000000,10.898,10.962,10.707,10.79,64345,0
+UTI.US,D,20130517,000000,10.852,10.944,10.725,10.825,106698,0
+UTI.US,D,20130520,000000,10.816,10.881,10.607,10.825,73679,0
+UTI.US,D,20130521,000000,10.79,10.861,10.688,10.807,79926,0
+UTI.US,D,20130522,000000,10.8,10.89,10.535,10.752,48857,0
+UTI.US,D,20130523,000000,10.716,10.852,10.698,10.852,55476,0
+UTI.US,D,20130524,000000,10.816,10.861,10.688,10.833,36126,0
+UTI.US,D,20130528,000000,10.915,11.006,10.78,10.825,62620,0
+UTI.US,D,20130529,000000,10.752,10.871,10.625,10.8,45466,0
+UTI.US,D,20130530,000000,10.79,10.861,10.698,10.833,24219,0
+UTI.US,D,20130531,000000,10.774,10.866,10.645,10.718,65057,0
+UTI.US,D,20130603,000000,10.735,10.924,10.617,10.89,119483,0
+UTI.US,D,20130604,000000,10.934,11.015,10.625,10.725,34024,0
+UTI.US,D,20130605,000000,10.679,10.735,10.48,10.67,57625,0
+UTI.US,D,20130606,000000,10.66,10.707,10.362,10.48,51253,0
+UTI.US,D,20130607,000000,10.552,10.579,10.417,10.489,35217,0
+UTI.US,D,20130610,000000,10.535,10.78,10.48,10.752,27405,0
+UTI.US,D,20130611,000000,10.57,10.67,10.442,10.497,27245,0
+UTI.US,D,20130612,000000,10.57,10.57,10.278,10.426,37147,0
+UTI.US,D,20130613,000000,10.434,10.497,10.297,10.48,47802,0
+UTI.US,D,20130614,000000,10.434,10.516,10.014,10.171,35066,0
+UTI.US,D,20130617,000000,10.251,10.342,9.987,10.115,51071,0
+UTI.US,D,20130618,000000,10.163,10.426,10.163,10.408,65569,0
+UTI.US,D,20130619,000000,10.427,10.49,10.25,10.315,17000,0
+UTI.US,D,20130620,000000,10.196,10.25,10.122,10.16,44164,0
+UTI.US,D,20130621,000000,10.132,10.132,9.983,10.093,147727,0
+UTI.US,D,20130624,000000,10.03,10.112,9.718,9.8,39357,0
+UTI.US,D,20130625,000000,9.884,10.059,9.728,9.782,53699,0
+UTI.US,D,20130626,000000,9.773,9.82,9.508,9.534,30158,0
+UTI.US,D,20130627,000000,9.543,9.655,9.518,9.599,63684,0
+UTI.US,D,20130628,000000,9.619,9.793,9.526,9.544,525341,0
+UTI.US,D,20130701,000000,9.572,9.664,9.518,9.627,153011,0
+UTI.US,D,20130702,000000,9.637,9.682,9.599,9.627,89902,0
+UTI.US,D,20130703,000000,9.599,10.068,9.599,10.04,25887,0
+UTI.US,D,20130705,000000,10.16,10.25,10.093,10.122,47385,0
+UTI.US,D,20130708,000000,10.112,10.398,10.112,10.39,63670,0
+UTI.US,D,20130709,000000,10.47,10.544,10.408,10.517,59519,0
+UTI.US,D,20130710,000000,10.536,10.646,10.452,10.609,46085,0
+UTI.US,D,20130711,000000,10.728,10.755,10.609,10.747,44730,0
+UTI.US,D,20130712,000000,10.765,10.784,10.654,10.7,29295,0
+UTI.US,D,20130715,000000,10.681,10.819,10.681,10.755,37638,0
+UTI.US,D,20130716,000000,10.774,10.828,10.719,10.774,62054,0
+UTI.US,D,20130717,000000,10.837,10.866,10.7,10.755,20530,0
+UTI.US,D,20130718,000000,10.794,10.847,10.71,10.765,28114,0
+UTI.US,D,20130719,000000,10.774,10.828,10.71,10.765,28575,0
+UTI.US,D,20130722,000000,10.784,10.811,10.636,10.755,60095,0
+UTI.US,D,20130723,000000,10.765,10.837,10.663,10.691,32645,0
+UTI.US,D,20130724,000000,10.774,10.866,10.681,10.755,35319,0
+UTI.US,D,20130725,000000,10.719,10.784,10.627,10.784,71848,0
+UTI.US,D,20130726,000000,11.545,11.545,10.37,10.747,39560,0
+UTI.US,D,20130729,000000,10.755,10.784,10.627,10.755,40538,0
+UTI.US,D,20130730,000000,10.774,10.837,10.728,10.784,56328,0
+UTI.US,D,20130731,000000,10.847,10.939,10.609,10.737,44901,0
+UTI.US,D,20130801,000000,10.811,10.884,10.681,10.728,95603,0
+UTI.US,D,20130802,000000,10.71,10.811,10.498,10.765,63957,0
+UTI.US,D,20130805,000000,10.719,10.856,10.719,10.794,94358,0
+UTI.US,D,20130806,000000,10.774,10.847,10.71,10.784,48039,0
+UTI.US,D,20130807,000000,10.784,10.794,10.663,10.737,30863,0
+UTI.US,D,20130808,000000,10.765,10.765,10.581,10.719,49147,0
+UTI.US,D,20130809,000000,10.719,10.719,10.544,10.572,42082,0
+UTI.US,D,20130812,000000,10.452,10.636,10.434,10.544,27816,0
+UTI.US,D,20130813,000000,10.517,10.544,10.342,10.526,13772,0
+UTI.US,D,20130814,000000,10.498,10.553,10.417,10.452,28535,0
+UTI.US,D,20130815,000000,10.315,10.427,10.196,10.196,71035,0
+UTI.US,D,20130816,000000,10.141,10.25,9.967,10.093,34961,0
+UTI.US,D,20130819,000000,10.077,10.178,10.021,10.086,22287,0
+UTI.US,D,20130820,000000,10.103,10.315,10.049,10.306,20820,0
+UTI.US,D,20130821,000000,10.296,10.296,9.983,10.059,46140,0
+UTI.US,D,20130822,000000,10.112,10.25,9.977,10.178,21998,0
+UTI.US,D,20130823,000000,10.15,10.342,10.03,10.287,48103,0
+UTI.US,D,20130826,000000,10.277,10.408,10.206,10.259,24654,0
+UTI.US,D,20130827,000000,10.132,10.268,9.977,10.011,34515,0
+UTI.US,D,20130828,000000,9.983,10.093,9.875,9.901,19814,0
+UTI.US,D,20130829,000000,9.866,10.021,9.866,9.967,17119,0
+UTI.US,D,20130830,000000,9.996,9.996,9.629,9.822,71622,0
+UTI.US,D,20130903,000000,9.848,9.931,9.673,9.737,31425,0
+UTI.US,D,20130904,000000,9.718,9.81,9.664,9.718,23775,0
+UTI.US,D,20130905,000000,9.699,9.728,9.636,9.664,20506,0
+UTI.US,D,20130906,000000,9.709,9.709,9.4402,9.532,20480,0
+UTI.US,D,20130909,000000,9.543,9.562,9.4432,9.553,31263,0
+UTI.US,D,20130910,000000,9.606,9.606,9.1994,9.516,52024,0
+UTI.US,D,20130911,000000,9.553,10.141,9.553,10.093,44565,0
+UTI.US,D,20130912,000000,10.068,10.517,10.068,10.442,29000,0
+UTI.US,D,20130913,000000,10.505,10.661,10.423,10.607,32561,0
+UTI.US,D,20130916,000000,10.681,10.681,10.562,10.663,36134,0
+UTI.US,D,20130917,000000,10.699,10.847,10.645,10.828,52148,0
+UTI.US,D,20130918,000000,10.885,11.338,10.774,11.162,82572,0
+UTI.US,D,20130919,000000,11.208,11.218,10.959,11.134,39193,0
+UTI.US,D,20130920,000000,11.2,11.439,11.17,11.294,128421,0
+UTI.US,D,20130923,000000,11.264,11.338,11.152,11.162,89028,0
+UTI.US,D,20130924,000000,11.2,11.32,11.013,11.17,69863,0
+UTI.US,D,20130925,000000,11.19,11.477,11.013,11.284,38994,0
+UTI.US,D,20130926,000000,11.294,11.338,11.004,11.134,30162,0
+UTI.US,D,20130927,000000,10.995,11.2,10.828,11.125,29301,0
+UTI.US,D,20130930,000000,11.117,11.323,10.949,11.304,82004,0
+UTI.US,D,20131001,000000,11.208,11.357,11.108,11.264,59693,0
+UTI.US,D,20131002,000000,11.162,11.208,11.041,11.108,42362,0
+UTI.US,D,20131003,000000,11.108,11.208,10.515,10.746,62017,0
+UTI.US,D,20131004,000000,10.718,10.911,10.718,10.774,29248,0
+UTI.US,D,20131007,000000,10.709,10.765,10.661,10.68,56595,0
+UTI.US,D,20131008,000000,10.709,10.718,10.495,10.505,40416,0
+UTI.US,D,20131009,000000,10.505,10.542,10.247,10.301,57946,0
+UTI.US,D,20131010,000000,10.404,10.617,10.329,10.533,45315,0
+UTI.US,D,20131011,000000,10.467,10.57,10.301,10.56,60040,0
+UTI.US,D,20131014,000000,10.477,10.876,10.477,10.755,49822,0
+UTI.US,D,20131015,000000,10.699,10.793,10.467,10.477,36427,0
+UTI.US,D,20131016,000000,10.57,10.654,10.542,10.551,31423,0
+UTI.US,D,20131017,000000,10.56,10.709,10.386,10.441,62459,0
+UTI.US,D,20131018,000000,10.542,10.718,10.394,10.709,54591,0
+UTI.US,D,20131021,000000,10.718,10.727,10.449,10.542,39905,0
+UTI.US,D,20131022,000000,10.56,10.635,10.487,10.579,40046,0
+UTI.US,D,20131023,000000,10.579,11.616,10.579,11.524,143415,0
+UTI.US,D,20131024,000000,11.514,12.199,11.365,12.123,89031,0
+UTI.US,D,20131025,000000,12.181,12.384,11.735,11.996,58164,0
+UTI.US,D,20131028,000000,12.005,12.319,11.827,11.92,67741,0
+UTI.US,D,20131029,000000,11.986,12.347,11.986,12.309,26778,0
+UTI.US,D,20131030,000000,12.384,12.384,12.077,12.133,42114,0
+UTI.US,D,20131031,000000,12.18,12.571,11.873,12.385,75987,0
+UTI.US,D,20131101,000000,12.246,12.412,12.013,12.309,89763,0
+UTI.US,D,20131104,000000,12.309,12.467,12.162,12.374,100553,0
+UTI.US,D,20131105,000000,12.347,12.615,12.309,12.422,66978,0
+UTI.US,D,20131106,000000,12.459,12.505,12.319,12.347,45053,0
+UTI.US,D,20131107,000000,12.355,12.412,11.996,12.115,72327,0
+UTI.US,D,20131108,000000,12.097,12.855,12.097,12.653,45184,0
+UTI.US,D,20131111,000000,12.587,12.633,12.172,12.273,28841,0
+UTI.US,D,20131112,000000,12.199,12.328,12.032,12.299,20724,0
+UTI.US,D,20131113,000000,12.191,12.532,12.191,12.514,13827,0
+UTI.US,D,20131114,000000,12.476,12.486,12.208,12.265,7935,0
+UTI.US,D,20131115,000000,12.236,12.236,11.893,12.133,62387,0
+UTI.US,D,20131118,000000,12.208,12.486,12.087,12.236,73972,0
+UTI.US,D,20131119,000000,12.256,12.412,12.172,12.355,91986,0
+UTI.US,D,20131120,000000,12.365,12.532,12.265,12.299,36570,0
+UTI.US,D,20131121,000000,12.319,12.8,12.309,12.653,62569,0
+UTI.US,D,20131122,000000,12.688,13.117,12.522,12.985,40745,0
+UTI.US,D,20131125,000000,12.976,13.068,12.855,13.031,119035,0
+UTI.US,D,20131126,000000,13.013,13.438,12.976,13.227,46230,0
+UTI.US,D,20131127,000000,13.197,13.559,13.135,13.466,37523,0
+UTI.US,D,20131129,000000,13.67,13.812,13.523,13.558,26128,0
+UTI.US,D,20131202,000000,13.513,13.635,13.403,13.485,72735,0
+UTI.US,D,20131203,000000,13.523,13.653,13.455,13.587,75961,0
+UTI.US,D,20131204,000000,12.776,13.709,12.776,13.661,88072,0
+UTI.US,D,20131205,000000,13.67,13.743,13.455,13.709,208405,0
+UTI.US,D,20131206,000000,13.474,14.127,13.372,14.061,151249,0
+UTI.US,D,20131209,000000,13.931,14.071,13.568,13.606,83826,0
+UTI.US,D,20131210,000000,13.548,13.894,13.513,13.532,65074,0
+UTI.US,D,20131211,000000,13.568,13.69,13.513,13.644,87349,0
+UTI.US,D,20131212,000000,13.653,13.802,13.558,13.626,63406,0
+UTI.US,D,20131213,000000,13.616,13.773,13.558,13.661,99890,0
+UTI.US,D,20131216,000000,13.67,14.09,13.587,13.735,109976,0
+UTI.US,D,20131217,000000,13.7,13.7,13.103,13.345,156459,0
+UTI.US,D,20131218,000000,13.345,13.474,13.123,13.362,164268,0
+UTI.US,D,20131219,000000,13.328,13.362,13.204,13.279,33745,0
+UTI.US,D,20131220,000000,13.269,13.402,13.233,13.318,248058,0
+UTI.US,D,20131223,000000,13.411,13.577,13.289,13.354,84580,0
+UTI.US,D,20131224,000000,13.298,13.465,13.159,13.242,75000,0
+UTI.US,D,20131226,000000,13.336,13.354,13.093,13.14,88087,0
+UTI.US,D,20131227,000000,13.14,13.14,12.803,12.981,114067,0
+UTI.US,D,20131230,000000,12.767,13.224,12.749,13.028,101919,0
+UTI.US,D,20131231,000000,13.093,13.14,12.878,12.963,47361,0
+UTI.US,D,20140102,000000,12.963,13.093,12.795,13.028,97670,0
+UTI.US,D,20140103,000000,13.028,13.093,12.516,12.674,129135,0
+UTI.US,D,20140106,000000,12.682,12.803,12.507,12.599,99196,0
+UTI.US,D,20140107,000000,12.665,12.944,12.599,12.721,89582,0
+UTI.US,D,20140108,000000,12.795,12.888,12.309,12.45,218044,0
+UTI.US,D,20140109,000000,12.497,12.963,12.414,12.803,127206,0
+UTI.US,D,20140110,000000,12.767,12.85,12.366,12.646,129503,0
+UTI.US,D,20140113,000000,12.665,12.925,12.478,12.691,94956,0
+UTI.US,D,20140114,000000,12.674,13.233,12.636,13.233,99471,0
+UTI.US,D,20140115,000000,13.224,13.362,13.204,13.233,220079,0
+UTI.US,D,20140116,000000,13.242,13.382,13.224,13.279,101139,0
+UTI.US,D,20140117,000000,13.233,13.372,13.103,13.224,88390,0
+UTI.US,D,20140121,000000,13.269,13.336,13.149,13.165,104309,0
+UTI.US,D,20140122,000000,13.14,13.242,13.065,13.185,58377,0
+UTI.US,D,20140123,000000,13.093,13.093,12.636,12.888,154370,0
+UTI.US,D,20140124,000000,12.767,12.776,12.18,12.366,113790,0
+UTI.US,D,20140127,000000,12.29,12.29,11.966,12.049,67483,0
+UTI.US,D,20140128,000000,11.994,12.152,11.966,12.142,86186,0
+UTI.US,D,20140129,000000,11.994,12.338,11.966,12.049,82143,0
+UTI.US,D,20140130,000000,12.114,12.132,11.9,12.012,109807,0
+UTI.US,D,20140131,000000,10.902,11.433,10.763,10.969,266530,0
+UTI.US,D,20140203,000000,10.92,10.959,10.567,10.959,188923,0
+UTI.US,D,20140204,000000,10.979,11.172,10.876,11.101,129973,0
+UTI.US,D,20140205,000000,11.091,11.228,11.024,11.182,122258,0
+UTI.US,D,20140206,000000,11.182,11.304,11.182,11.182,67651,0
+UTI.US,D,20140207,000000,11.21,11.452,11.182,11.369,85420,0
+UTI.US,D,20140210,000000,11.398,11.424,11.304,11.369,76543,0
+UTI.US,D,20140211,000000,11.433,11.509,11.369,11.471,46596,0
+UTI.US,D,20140212,000000,11.519,11.677,11.415,11.471,50556,0
+UTI.US,D,20140213,000000,11.406,11.677,11.406,11.669,42322,0
+UTI.US,D,20140214,000000,11.687,11.864,11.584,11.751,45705,0
+UTI.US,D,20140218,000000,11.807,12.096,11.741,12.076,51264,0
+UTI.US,D,20140219,000000,12.021,12.076,11.947,11.976,84104,0
+UTI.US,D,20140220,000000,11.976,12.319,11.947,12.281,56762,0
+UTI.US,D,20140221,000000,12.356,12.656,12.347,12.553,77645,0
+UTI.US,D,20140224,000000,12.534,12.776,12.534,12.73,55111,0
+UTI.US,D,20140225,000000,12.691,12.944,12.646,12.842,48567,0
+UTI.US,D,20140226,000000,12.813,13,12.636,12.749,81486,0
+UTI.US,D,20140227,000000,12.711,12.832,12.626,12.786,54284,0
+UTI.US,D,20140228,000000,12.804,12.917,12.599,12.608,129582,0
+UTI.US,D,20140303,000000,12.543,12.543,12.086,12.29,79619,0
+UTI.US,D,20140304,000000,12.46,13.028,12.385,12.656,147275,0
+UTI.US,D,20140305,000000,12.608,12.646,12.309,12.375,58787,0
+UTI.US,D,20140306,000000,12.422,12.46,12.152,12.385,48538,0
+UTI.US,D,20140307,000000,12.507,12.543,12.404,12.478,30675,0
+UTI.US,D,20140310,000000,12.44,12.45,12.256,12.432,39231,0
+UTI.US,D,20140311,000000,12.44,12.618,12.347,12.44,85550,0
+UTI.US,D,20140312,000000,12.44,12.524,12.385,12.478,48501,0
+UTI.US,D,20140313,000000,12.544,12.544,12.289,12.308,57128,0
+UTI.US,D,20140314,000000,12.216,12.403,12.169,12.206,59130,0
+UTI.US,D,20140317,000000,12.244,12.44,11.943,11.981,50634,0
+UTI.US,D,20140318,000000,12.036,12.403,12.036,12.289,71736,0
+UTI.US,D,20140319,000000,12.279,12.384,12.065,12.263,57771,0
+UTI.US,D,20140320,000000,12.279,12.279,12.093,12.197,31962,0
+UTI.US,D,20140321,000000,12.279,12.497,12.149,12.374,80493,0
+UTI.US,D,20140324,000000,12.393,12.393,12.055,12.065,65370,0
+UTI.US,D,20140325,000000,12.12,12.272,12.027,12.235,27946,0
+UTI.US,D,20140326,000000,12.327,12.347,11.792,11.802,50059,0
+UTI.US,D,20140327,000000,11.859,11.859,11.473,11.511,41733,0
+UTI.US,D,20140328,000000,11.483,12.129,11.483,11.869,43849,0
+UTI.US,D,20140331,000000,11.933,12.279,11.933,12.159,60735,0
+UTI.US,D,20140401,000000,12.139,12.76,12.046,12.741,99274,0
+UTI.US,D,20140402,000000,12.676,12.862,12.627,12.788,55963,0
+UTI.US,D,20140403,000000,12.788,12.788,12.609,12.676,57621,0
+UTI.US,D,20140404,000000,12.788,12.788,12.206,12.235,79281,0
+UTI.US,D,20140407,000000,12.235,12.235,11.775,11.849,60768,0
+UTI.US,D,20140408,000000,11.905,12.102,11.819,11.887,48294,0
+UTI.US,D,20140409,000000,11.981,12.065,11.735,12,43688,0
+UTI.US,D,20140410,000000,12.009,12.009,11.297,11.333,57593,0
+UTI.US,D,20140411,000000,11.267,11.567,11.267,11.454,55754,0
+UTI.US,D,20140414,000000,11.548,11.715,11.324,11.567,44612,0
+UTI.US,D,20140415,000000,11.652,11.652,11.257,11.605,41784,0
+UTI.US,D,20140416,000000,11.725,11.765,11.511,11.652,23265,0
+UTI.US,D,20140417,000000,11.605,11.829,11.548,11.735,31695,0
+UTI.US,D,20140421,000000,11.812,11.923,11.632,11.839,17549,0
+UTI.US,D,20140422,000000,11.812,12.009,11.802,11.933,35158,0
+UTI.US,D,20140423,000000,11.878,11.878,11.493,11.539,30038,0
+UTI.US,D,20140424,000000,11.558,11.558,11.257,11.38,41758,0
+UTI.US,D,20140425,000000,11.398,11.745,11.219,11.267,67930,0
+UTI.US,D,20140428,000000,11.267,11.511,11.163,11.247,75495,0
+UTI.US,D,20140429,000000,11.342,11.454,11.192,11.277,39946,0
+UTI.US,D,20140430,000000,11.287,11.297,11.08,11.277,64330,0
+UTI.US,D,20140501,000000,11.267,11.277,10.892,11.07,110159,0
+UTI.US,D,20140502,000000,11.07,11.398,11.07,11.267,46940,0
+UTI.US,D,20140505,000000,11.192,11.36,11.003,11.305,37868,0
+UTI.US,D,20140506,000000,11.219,11.277,10.816,10.882,57444,0
+UTI.US,D,20140507,000000,10.947,11.143,10.722,11.117,58792,0
+UTI.US,D,20140508,000000,11.051,11.324,10.816,10.844,28036,0
+UTI.US,D,20140509,000000,10.741,11.126,10.741,11.1,29382,0
+UTI.US,D,20140512,000000,11.108,11.715,11.108,11.548,57155,0
+UTI.US,D,20140513,000000,11.483,11.483,11.07,11.219,78190,0
+UTI.US,D,20140514,000000,11.202,11.202,10.516,10.543,51845,0
+UTI.US,D,20140515,000000,10.553,10.581,10.27,10.309,75569,0
+UTI.US,D,20140516,000000,10.252,10.413,10.084,10.336,82962,0
+UTI.US,D,20140519,000000,10.261,10.385,10.235,10.328,42914,0
+UTI.US,D,20140520,000000,10.252,10.27,9.887,10.111,83116,0
+UTI.US,D,20140521,000000,10.169,10.235,9.878,10.16,40192,0
+UTI.US,D,20140522,000000,10.111,10.356,10.111,10.27,83399,0
+UTI.US,D,20140523,000000,10.309,10.488,10.261,10.431,37003,0
+UTI.US,D,20140527,000000,10.535,10.76,10.423,10.543,51188,0
+UTI.US,D,20140528,000000,10.488,10.6,10.423,10.506,48539,0
+UTI.US,D,20140529,000000,10.516,10.779,10.516,10.591,28739,0
+UTI.US,D,20140530,000000,10.628,10.713,10.506,10.655,23937,0
+UTI.US,D,20140602,000000,10.648,10.648,10.506,10.516,54279,0
+UTI.US,D,20140603,000000,10.516,10.535,10.084,10.413,47426,0
+UTI.US,D,20140604,000000,10.413,10.423,10.121,10.16,25113,0
+UTI.US,D,20140605,000000,10.15,10.61,10.15,10.6,39078,0
+UTI.US,D,20140606,000000,10.61,11.172,10.61,11.08,51521,0
+UTI.US,D,20140609,000000,11.022,11.558,11.022,11.435,66806,0
+UTI.US,D,20140610,000000,11.435,11.521,11.247,11.454,36957,0
+UTI.US,D,20140611,000000,11.342,11.38,11.163,11.257,54180,0
+UTI.US,D,20140612,000000,11.192,11.257,11.06,11.247,57558,0
+UTI.US,D,20140613,000000,11.314,11.314,11.126,11.21,42552,0
+UTI.US,D,20140616,000000,11.135,11.228,11.032,11.219,54567,0
+UTI.US,D,20140617,000000,11.192,11.454,11.143,11.277,68607,0
+UTI.US,D,20140618,000000,11.333,11.333,10.879,10.944,37790,0
+UTI.US,D,20140619,000000,10.944,11.01,10.575,10.869,129842,0
+UTI.US,D,20140620,000000,10.879,11.142,10.821,11.098,107624,0
+UTI.US,D,20140623,000000,11.191,11.191,10.689,10.765,40376,0
+UTI.US,D,20140624,000000,10.718,10.813,10.471,10.519,75035,0
+UTI.US,D,20140625,000000,10.481,10.765,10.377,10.755,44221,0
+UTI.US,D,20140626,000000,10.698,10.804,10.632,10.765,59237,0
+UTI.US,D,20140627,000000,10.66,11.277,10.614,11.257,141859,0
+UTI.US,D,20140630,000000,11.181,11.626,11.134,11.495,74061,0
+UTI.US,D,20140701,000000,11.541,11.929,11.523,11.685,127195,0
+UTI.US,D,20140702,000000,11.719,11.968,11.645,11.854,66224,0
+UTI.US,D,20140703,000000,11.929,12.195,11.815,12.137,46827,0
+UTI.US,D,20140707,000000,12.043,12.043,11.58,11.655,88238,0
+UTI.US,D,20140708,000000,11.59,11.719,11.417,11.655,178265,0
+UTI.US,D,20140709,000000,11.703,11.986,11.523,11.873,102126,0
+UTI.US,D,20140710,000000,11.645,11.929,11.645,11.797,47037,0
+UTI.US,D,20140711,000000,11.739,11.854,11.58,11.675,71508,0
+UTI.US,D,20140714,000000,11.815,11.864,11.645,11.854,50096,0
+UTI.US,D,20140715,000000,11.769,11.864,11.495,11.504,50267,0
+UTI.US,D,20140716,000000,11.55,11.694,11.333,11.675,81200,0
+UTI.US,D,20140717,000000,11.541,11.685,11.456,11.58,64229,0
+UTI.US,D,20140718,000000,11.523,11.978,11.523,11.834,113802,0
+UTI.US,D,20140721,000000,11.719,11.739,11.465,11.485,39185,0
+UTI.US,D,20140722,000000,11.513,11.645,11.417,11.608,32281,0
+UTI.US,D,20140723,000000,11.617,11.617,11.39,11.426,35783,0
+UTI.US,D,20140724,000000,11.465,11.495,11.078,11.181,40826,0
+UTI.US,D,20140725,000000,11.04,11.078,10.83,11.03,44237,0
+UTI.US,D,20140728,000000,11.03,11.287,10.974,11.267,44381,0
+UTI.US,D,20140729,000000,11.257,11.407,11.201,11.324,24568,0
+UTI.US,D,20140730,000000,11.465,11.465,11.152,11.297,20446,0
+UTI.US,D,20140731,000000,11.125,11.465,11.125,11.333,59910,0
+UTI.US,D,20140801,000000,11.381,11.417,11.125,11.267,40594,0
+UTI.US,D,20140804,000000,11.361,11.381,10.915,11.305,40943,0
+UTI.US,D,20140805,000000,11.247,11.626,11.247,11.59,57264,0
+UTI.US,D,20140806,000000,11.465,11.465,10.889,11.078,75785,0
+UTI.US,D,20140807,000000,11.078,11.078,10.519,10.575,51349,0
+UTI.US,D,20140808,000000,10.538,10.795,10.538,10.746,45717,0
+UTI.US,D,20140811,000000,10.795,10.983,10.585,10.775,35985,0
+UTI.US,D,20140812,000000,10.689,10.83,10.396,10.491,29031,0
+UTI.US,D,20140813,000000,10.491,10.755,10.425,10.442,53071,0
+UTI.US,D,20140814,000000,10.491,10.519,10.32,10.387,28676,0
+UTI.US,D,20140815,000000,10.538,10.566,10.111,10.415,77469,0
+UTI.US,D,20140818,000000,10.481,10.84,10.481,10.813,34073,0
+UTI.US,D,20140819,000000,10.775,10.869,10.462,10.519,39833,0
+UTI.US,D,20140820,000000,10.415,10.425,10.216,10.367,32323,0
+UTI.US,D,20140821,000000,10.348,10.679,10.111,10.575,36429,0
+UTI.US,D,20140822,000000,10.557,10.746,10.415,10.652,26443,0
+UTI.US,D,20140825,000000,10.736,10.859,10.31,10.425,43229,0
+UTI.US,D,20140826,000000,10.471,10.652,10.442,10.632,32200,0
+UTI.US,D,20140827,000000,10.614,10.622,10.509,10.575,27160,0
+UTI.US,D,20140828,000000,10.538,10.538,10.415,10.509,26150,0
+UTI.US,D,20140829,000000,10.499,10.575,10.462,10.575,20515,0
+UTI.US,D,20140902,000000,10.604,10.642,10.406,10.434,70207,0
+UTI.US,D,20140903,000000,10.491,10.491,10.291,10.367,54636,0
+UTI.US,D,20140904,000000,10.425,10.622,10.216,10.271,22403,0
+UTI.US,D,20140905,000000,10.197,10.442,10.121,10.396,19894,0
+UTI.US,D,20140908,000000,10.33,10.499,10.33,10.367,17871,0
+UTI.US,D,20140909,000000,10.32,10.32,10.065,10.111,29485,0
+UTI.US,D,20140910,000000,10.15,10.595,10.15,10.358,52415,0
+UTI.US,D,20140911,000000,10.32,10.387,10.14,10.33,21061,0
+UTI.US,D,20140912,000000,10.262,10.262,9.923,10.14,32097,0
+UTI.US,D,20140915,000000,10.091,10.271,9.951,10.036,29370,0
+UTI.US,D,20140916,000000,10.055,10.253,9.97,10.14,31468,0
+UTI.US,D,20140917,000000,10.14,10.33,9.996,10.091,30559,0
+UTI.US,D,20140918,000000,10.111,10.111,9.815,9.863,20473,0
+UTI.US,D,20140919,000000,9.835,9.968,9.576,9.883,114874,0
+UTI.US,D,20140922,000000,9.776,9.776,9.52,9.604,32946,0
+UTI.US,D,20140923,000000,9.663,9.663,9.1937,9.2799,37979,0
+UTI.US,D,20140924,000000,9.2516,9.4036,9.2227,9.2993,16416,0
+UTI.US,D,20140925,000000,9.2516,9.3178,8.8403,8.9359,68846,0
+UTI.US,D,20140926,000000,8.9359,9.1174,8.9359,9.0506,30612,0
+UTI.US,D,20140929,000000,8.9072,9.0218,8.8594,8.9932,22880,0
+UTI.US,D,20140930,000000,8.955,9.1174,8.9166,8.9359,50803,0
+UTI.US,D,20141001,000000,8.8594,9.0123,8.7925,8.9166,53343,0
+UTI.US,D,20141002,000000,8.9453,9.2323,8.9453,9.1365,24577,0
+UTI.US,D,20141003,000000,9.2612,9.27,8.9836,9.0218,27823,0
+UTI.US,D,20141006,000000,9.0218,9.184,8.9072,9.0409,35184,0
+UTI.US,D,20141007,000000,9.0027,9.0983,8.8499,8.869,38358,0
+UTI.US,D,20141008,000000,8.869,9.71,8.869,9.653,51698,0
+UTI.US,D,20141009,000000,9.719,9.986,9.4234,9.528,106234,0
+UTI.US,D,20141010,000000,9.4234,9.892,9.4234,9.634,65276,0
+UTI.US,D,20141013,000000,9.69,10.369,9.595,9.978,59724,0
+UTI.US,D,20141014,000000,10.044,10.464,10.025,10.34,88161,0
+UTI.US,D,20141015,000000,10.14,10.609,9.959,10.57,90375,0
+UTI.US,D,20141016,000000,10.464,10.791,10.272,10.523,94654,0
+UTI.US,D,20141017,000000,10.714,10.714,10.409,10.523,93426,0
+UTI.US,D,20141020,000000,10.493,10.742,10.484,10.714,44856,0
+UTI.US,D,20141021,000000,10.714,10.981,10.684,10.828,63389,0
+UTI.US,D,20141022,000000,10.818,10.818,10.418,10.484,29593,0
+UTI.US,D,20141023,000000,10.579,10.627,10.418,10.551,106469,0
+UTI.US,D,20141024,000000,10.474,10.609,10.474,10.551,26331,0
+UTI.US,D,20141027,000000,10.532,10.684,10.464,10.541,29196,0
+UTI.US,D,20141028,000000,10.609,11.258,10.579,11.238,51572,0
+UTI.US,D,20141029,000000,11.248,11.392,10.981,11.238,38919,0
+UTI.US,D,20141030,000000,11.278,11.288,11,11.22,78100,0
+UTI.US,D,20141031,000000,11.439,11.439,11.107,11.383,79029,0
+UTI.US,D,20141103,000000,11.354,11.373,10.655,10.733,78146,0
+UTI.US,D,20141104,000000,10.742,10.801,10.541,10.599,57182,0
+UTI.US,D,20141105,000000,10.714,10.896,10.551,10.81,33118,0
+UTI.US,D,20141106,000000,10.904,10.904,10.513,10.818,45503,0
+UTI.US,D,20141107,000000,10.781,10.781,10.551,10.655,21270,0
+UTI.US,D,20141110,000000,10.694,10.904,10.609,10.896,27730,0
+UTI.US,D,20141111,000000,10.856,10.856,10.761,10.818,30861,0
+UTI.US,D,20141112,000000,10.791,11.058,10.781,11.019,21675,0
+UTI.US,D,20141113,000000,10.981,11.048,10.761,10.896,30171,0
+UTI.US,D,20141114,000000,10.904,10.981,10.771,10.913,23931,0
+UTI.US,D,20141117,000000,10.761,10.886,10.541,10.665,34092,0
+UTI.US,D,20141118,000000,10.733,10.733,10.513,10.599,27402,0
+UTI.US,D,20141119,000000,10.541,10.599,10.409,10.523,39311,0
+UTI.US,D,20141120,000000,10.464,10.714,10.418,10.714,28137,0
+UTI.US,D,20141121,000000,10.896,10.896,10.464,10.532,34326,0
+UTI.US,D,20141124,000000,10.428,10.579,10.208,10.493,253506,0
+UTI.US,D,20141125,000000,10.513,10.513,10.428,10.513,35832,0
+UTI.US,D,20141126,000000,10.445,10.464,10.16,10.217,43655,0
+UTI.US,D,20141128,000000,10.16,10.282,9.93,10.015,42133,0
+UTI.US,D,20141201,000000,10.131,10.263,9.94,9.978,63050,0
+UTI.US,D,20141202,000000,10.121,10.379,10.074,10.246,85390,0
+UTI.US,D,20141203,000000,10.263,10.609,9.69,9.7,125434,0
+UTI.US,D,20141204,000000,9.643,9.739,9.4887,9.682,86701,0
+UTI.US,D,20141205,000000,9.4588,9.786,9.2954,9.4588,103255,0
+UTI.US,D,20141208,000000,9.3819,9.603,9.2564,9.2954,37263,0
+UTI.US,D,20141209,000000,9.2177,9.585,9.1694,9.4491,120472,0
+UTI.US,D,20141210,000000,9.4491,9.508,9.3819,9.4392,69148,0
+UTI.US,D,20141211,000000,9.4588,9.555,9.1889,9.2468,76595,0
+UTI.US,D,20141212,000000,9.2274,9.2759,8.9282,9.0537,86724,0
+UTI.US,D,20141215,000000,9.1406,9.1984,8.8702,8.9667,60089,0
+UTI.US,D,20141216,000000,8.9861,9.3626,8.9572,9.1791,73510,0
+UTI.US,D,20141217,000000,9.2274,9.565,9.1791,9.3626,90007,0
+UTI.US,D,20141218,000000,9.4106,9.673,9.3724,9.4016,93997,0
+UTI.US,D,20141219,000000,9.4392,9.653,9.2954,9.4588,328663,0
+UTI.US,D,20141222,000000,9.4392,9.4986,9.3334,9.4491,146974,0
+UTI.US,D,20141223,000000,9.4588,9.555,9.3138,9.4392,89627,0
+UTI.US,D,20141224,000000,9.4588,9.526,9.3919,9.4302,47500,0
+UTI.US,D,20141226,000000,9.4392,9.535,9.4016,9.4106,82100,0
+UTI.US,D,20141229,000000,9.3819,9.545,9.3626,9.4588,109296,0
+UTI.US,D,20141230,000000,9.4588,9.555,9.4205,9.4302,125115,0
+UTI.US,D,20141231,000000,9.4986,9.633,9.4986,9.4986,105040,0
+UTI.US,D,20150102,000000,9.555,9.575,9.3138,9.4787,104570,0
+UTI.US,D,20150105,000000,9.4392,9.4986,9.3053,9.4302,106851,0
+UTI.US,D,20150106,000000,9.4302,9.4687,9.2274,9.2661,67951,0
+UTI.US,D,20150107,000000,9.3919,9.518,9.2759,9.2954,199868,0
+UTI.US,D,20150108,000000,9.3237,9.4986,9.3237,9.4016,110364,0
+UTI.US,D,20150109,000000,9.4106,9.4106,9.0826,9.1115,145354,0
+UTI.US,D,20150112,000000,9.0537,9.1889,9.0247,9.073,70183,0
+UTI.US,D,20150113,000000,9.1791,9.3053,9.0054,9.1791,73215,0
+UTI.US,D,20150114,000000,9.073,9.1309,8.8993,8.9088,48024,0
+UTI.US,D,20150115,000000,8.9765,9.0633,8.4263,8.5904,97153,0
+UTI.US,D,20150116,000000,8.5422,8.7545,8.3008,8.3781,134820,0
+UTI.US,D,20150120,000000,8.3974,8.4457,7.9147,8.0595,117165,0
+UTI.US,D,20150121,000000,8.0209,8.3104,8.0209,8.243,81392,0
+UTI.US,D,20150122,000000,8.3201,8.3201,8.1174,8.1561,77845,0
+UTI.US,D,20150123,000000,8.1656,8.2236,8.1077,8.1464,80091,0
+UTI.US,D,20150126,000000,8.1077,8.2236,8.0209,8.1077,146755,0
+UTI.US,D,20150127,000000,8.1077,8.243,8.0498,8.2043,108895,0
+UTI.US,D,20150128,000000,8.214,8.3008,8.1561,8.214,117024,0
+UTI.US,D,20150129,000000,8.1656,8.2815,8.1561,8.2043,104279,0
+UTI.US,D,20150130,000000,8.1367,8.2043,7.8761,7.8858,106870,0
+UTI.US,D,20150202,000000,7.9438,8.185,7.9147,7.9823,104114,0
+UTI.US,D,20150203,000000,8.0015,8.2622,7.992,8.2043,97071,0
+UTI.US,D,20150204,000000,8.1947,8.3104,8.0788,8.185,78339,0
+UTI.US,D,20150205,000000,8.1947,8.3104,8.1561,8.1947,66992,0
+UTI.US,D,20150206,000000,8.3491,8.8799,8.3491,8.5904,559657,0
+UTI.US,D,20150209,000000,8.5422,8.6387,8.3104,8.3104,111040,0
+UTI.US,D,20150210,000000,8.3878,8.4359,7.9438,7.9823,110922,0
+UTI.US,D,20150211,000000,7.992,8.1077,7.9438,8.0209,81299,0
+UTI.US,D,20150212,000000,8.0403,8.2719,7.8665,8.1947,1730972,0
+UTI.US,D,20150213,000000,8.214,8.4939,8.1561,8.4746,494062,0
+UTI.US,D,20150217,000000,8.4746,9.0247,8.4263,8.8124,199002,0
+UTI.US,D,20150218,000000,8.8317,8.9088,8.7834,8.851,97489,0
+UTI.US,D,20150219,000000,8.8124,9.1599,8.7255,9.1213,106339,0
+UTI.US,D,20150220,000000,9.1406,9.1599,8.7351,8.7834,69747,0
+UTI.US,D,20150223,000000,8.8606,9.3626,8.8606,9.3138,283546,0
+UTI.US,D,20150224,000000,9.3138,9.806,9.2468,9.613,201107,0
+UTI.US,D,20150225,000000,9.663,9.663,9.3237,9.3819,171201,0
+UTI.US,D,20150226,000000,9.3529,9.603,9.2856,9.4302,70218,0
+UTI.US,D,20150227,000000,9.4016,9.545,9.3334,9.4986,178987,0
+UTI.US,D,20150302,000000,9.4392,9.526,9.2177,9.3053,107644,0
+UTI.US,D,20150303,000000,9.2759,9.508,9.1889,9.4687,120180,0
+UTI.US,D,20150304,000000,9.4491,9.758,9.3053,9.7,149914,0
+UTI.US,D,20150305,000000,9.7,9.7,9.2661,9.3724,96974,0
+UTI.US,D,20150306,000000,9.2661,9.4302,9.0343,9.2856,100910,0
+UTI.US,D,20150309,000000,9.2954,9.623,9.2856,9.4787,69207,0
+UTI.US,D,20150310,000000,9.4302,9.4302,9.1984,9.3919,62474,0
+UTI.US,D,20150311,000000,9.3237,9.4491,9.0537,9.2856,103811,0
+UTI.US,D,20150312,000000,9.3724,9.786,9.3724,9.7,186902,0
+UTI.US,D,20150313,000000,9.663,9.796,9.3529,9.4016,90550,0
+UTI.US,D,20150316,000000,9.3626,9.894,9.2661,9.673,170015,0
+UTI.US,D,20150317,000000,9.623,9.69,9.575,9.643,142765,0
+UTI.US,D,20150318,000000,9.701,9.818,9.673,9.75,93747,0
+UTI.US,D,20150319,000000,9.75,9.788,9.691,9.75,59796,0
+UTI.US,D,20150320,000000,9.808,10.042,9.788,9.935,113044,0
+UTI.US,D,20150323,000000,9.896,10.032,9.798,9.887,74361,0
+UTI.US,D,20150324,000000,9.916,9.955,9.847,9.867,100823,0
+UTI.US,D,20150325,000000,9.75,9.808,9.3986,9.4668,97541,0
+UTI.US,D,20150326,000000,9.457,9.554,9.2136,9.2233,56206,0
+UTI.US,D,20150327,000000,9.233,9.3403,9.0673,9.3208,89746,0
+UTI.US,D,20150330,000000,9.311,9.4382,9.116,9.4185,199493,0
+UTI.US,D,20150331,000000,9.3304,9.3889,9.1842,9.3598,39645,0
+UTI.US,D,20150401,000000,9.3208,9.623,9.1452,9.554,132722,0
+UTI.US,D,20150402,000000,9.525,9.838,9.4767,9.768,78362,0
+UTI.US,D,20150406,000000,9.74,10.179,9.72,10.032,84516,0
+UTI.US,D,20150407,000000,10.003,10.012,9.847,9.896,63817,0
+UTI.US,D,20150408,000000,9.838,10.189,9.838,10.13,189954,0
+UTI.US,D,20150409,000000,10.179,10.179,9.857,9.993,61347,0
+UTI.US,D,20150410,000000,10.062,10.1,9.945,9.955,35795,0
+UTI.US,D,20150413,000000,9.964,9.964,9.75,9.768,79900,0
+UTI.US,D,20150414,000000,9.798,9.896,9.73,9.808,81643,0
+UTI.US,D,20150415,000000,9.75,10.189,9.711,10.022,75268,0
+UTI.US,D,20150416,000000,10.022,10.022,9.701,9.768,72632,0
+UTI.US,D,20150417,000000,9.701,9.896,9.564,9.653,64104,0
+UTI.US,D,20150420,000000,9.673,9.974,9.584,9.945,55211,0
+UTI.US,D,20150421,000000,9.945,10.062,9.691,9.945,89310,0
+UTI.US,D,20150422,000000,9.916,9.916,9.623,9.673,47888,0
+UTI.US,D,20150423,000000,9.594,9.788,9.584,9.759,27078,0
+UTI.US,D,20150424,000000,9.633,9.633,9.155,9.2525,144146,0
+UTI.US,D,20150427,000000,9.233,9.554,8.882,9.2525,62668,0
+UTI.US,D,20150428,000000,9.2136,9.35,9.116,9.233,54566,0
+UTI.US,D,20150429,000000,9.194,9.2136,8.7845,8.8526,57335,0
+UTI.US,D,20150430,000000,8.7649,8.921,8.2385,8.2385,143696,0
+UTI.US,D,20150501,000000,8.4237,9.4471,8.336,9.1648,136003,0
+UTI.US,D,20150504,000000,9.2037,9.2037,8.7065,8.7748,144210,0
+UTI.US,D,20150505,000000,8.726,9.0087,8.492,8.9015,97130,0
+UTI.US,D,20150506,000000,8.9502,8.9502,8.492,8.6383,70547,0
+UTI.US,D,20150507,000000,8.6577,8.8039,8.5992,8.687,50010,0
+UTI.US,D,20150508,000000,8.8039,8.8918,8.5408,8.8333,101336,0
+UTI.US,D,20150511,000000,8.8235,8.9502,8.726,8.7649,94771,0
+UTI.US,D,20150512,000000,8.6772,8.687,8.3653,8.4043,84927,0
+UTI.US,D,20150513,000000,8.4627,8.4627,8.0922,8.2385,49335,0
+UTI.US,D,20150514,000000,8.2873,8.3848,8.219,8.3457,67080,0
+UTI.US,D,20150515,000000,8.336,8.609,8.2873,8.5603,60492,0
+UTI.US,D,20150518,000000,8.57,9.0574,8.3068,8.8333,123686,0
+UTI.US,D,20150519,000000,8.8625,9.1745,8.6383,8.9502,106157,0
+UTI.US,D,20150520,000000,8.9502,8.9502,8.5408,8.57,85848,0
+UTI.US,D,20150521,000000,8.5408,8.57,8.336,8.3457,60719,0
+UTI.US,D,20150522,000000,8.3166,8.6187,8.258,8.4336,66976,0
+UTI.US,D,20150526,000000,8.414,8.4336,8.0727,8.219,73298,0
+UTI.US,D,20150527,000000,8.1995,8.2873,8.0922,8.2287,68618,0
+UTI.US,D,20150528,000000,8.2385,8.3262,8.102,8.258,32343,0
+UTI.US,D,20150529,000000,8.219,8.3262,7.9948,8.1897,75899,0
+UTI.US,D,20150601,000000,8.258,8.3457,7.9753,8.2873,81718,0
+UTI.US,D,20150602,000000,8.2774,8.7943,8.2679,8.5797,65960,0
+UTI.US,D,20150603,000000,8.5992,8.726,8.3945,8.453,45745,0
+UTI.US,D,20150604,000000,8.4336,8.492,8.141,8.2093,32821,0
+UTI.US,D,20150605,000000,8.219,8.414,8.0045,8.4043,42258,0
+UTI.US,D,20150608,000000,8.3457,8.3457,7.8291,7.9557,87080,0
+UTI.US,D,20150609,000000,7.9362,7.9655,7.7414,7.8681,59527,0
+UTI.US,D,20150610,000000,7.946,8.2385,7.8485,7.9948,85901,0
+UTI.US,D,20150611,000000,8.024,8.2483,8.024,8.2385,30828,0
+UTI.US,D,20150612,000000,8.1995,8.4043,7.9849,8.2483,81848,0
+UTI.US,D,20150615,000000,8.219,8.4237,8.0143,8.3166,73335,0
+UTI.US,D,20150616,000000,8.336,8.336,8.0338,8.102,63900,0
+UTI.US,D,20150617,000000,8.102,8.4572,8.0428,8.1612,38912,0
+UTI.US,D,20150618,000000,8.2303,8.3487,8.1119,8.2402,56949,0
+UTI.US,D,20150619,000000,8.2699,8.5362,8.2106,8.4375,124334,0
+UTI.US,D,20150622,000000,8.4869,8.5362,8.2599,8.4572,45195,0
+UTI.US,D,20150623,000000,8.329,8.5165,8.2303,8.4572,36123,0
+UTI.US,D,20150624,000000,8.4572,8.4672,8.2796,8.3684,46612,0
+UTI.US,D,20150625,000000,8.3882,8.3882,8.2007,8.2796,48031,0
+UTI.US,D,20150626,000000,8.329,8.4968,8.102,8.4672,219284,0
+UTI.US,D,20150629,000000,8.4474,8.4474,8.1119,8.1218,59685,0
+UTI.US,D,20150630,000000,8.1316,8.5954,7.954,8.4869,139287,0
+UTI.US,D,20150701,000000,8.5263,8.556,7.954,8.0428,116330,0
+UTI.US,D,20150702,000000,8.102,8.2796,7.9935,8.0428,69109,0
+UTI.US,D,20150706,000000,8.0723,8.3192,8.0132,8.1514,63130,0
+UTI.US,D,20150707,000000,8.1514,8.1514,7.9145,8.1218,67083,0
+UTI.US,D,20150708,000000,8.0723,8.1711,7.9145,8.102,241881,0
+UTI.US,D,20150709,000000,8.2204,8.329,8.1514,8.2599,70730,0
+UTI.US,D,20150710,000000,8.329,8.3882,8.1612,8.2204,45093,0
+UTI.US,D,20150713,000000,8.2599,8.3882,8.2402,8.3587,61205,0
+UTI.US,D,20150714,000000,8.3784,8.398,8.2895,8.3487,51229,0
+UTI.US,D,20150715,000000,8.3587,8.3882,8.2699,8.3487,33208,0
+UTI.US,D,20150716,000000,8.3882,8.6349,8.3092,8.4177,43573,0
+UTI.US,D,20150717,000000,8.4277,8.5658,8.2699,8.2796,53300,0
+UTI.US,D,20150720,000000,8.2501,8.2699,8.0428,8.0921,33542,0
+UTI.US,D,20150721,000000,8.0823,8.1908,8.0033,8.0033,33542,0
+UTI.US,D,20150722,000000,8.0033,8.023,7.7764,7.8849,52389,0
+UTI.US,D,20150723,000000,7.8652,7.8948,7.5,7.5494,39824,0
+UTI.US,D,20150724,000000,7.4211,7.4211,5.6053,5.8816,248367,0
+UTI.US,D,20150727,000000,5.8816,6.0493,5.7435,5.9507,42965,0
+UTI.US,D,20150728,000000,5.9803,5.9803,5.7335,5.8915,31615,0
+UTI.US,D,20150729,000000,6.0592,6.2073,5.9408,6.158,49856,0
+UTI.US,D,20150730,000000,6.0987,6.2073,6.0198,6.1086,58165,0
+UTI.US,D,20150731,000000,6.1086,6.4145,6.0001,6.2862,96368,0
+UTI.US,D,20150803,000000,6.2665,6.2862,5.9408,5.9902,61794,0
+UTI.US,D,20150804,000000,6.0592,6.0592,5.8619,5.9211,64752,0
+UTI.US,D,20150805,000000,5.9211,6.0592,5.7928,5.852,37088,0
+UTI.US,D,20150806,000000,5.9111,5.9211,5.6053,5.8421,95665,0
+UTI.US,D,20150807,000000,5.2796,6.6415,4.8454,5.4769,185337,0
+UTI.US,D,20150810,000000,5.5165,5.6743,4.5988,4.8652,231444,0
+UTI.US,D,20150811,000000,4.8356,5.0625,4.7566,4.9639,187923,0
+UTI.US,D,20150812,000000,4.9737,5.0427,4.8553,4.9243,155344,0
+UTI.US,D,20150813,000000,4.9442,4.9737,4.8158,4.9342,88565,0
+UTI.US,D,20150814,000000,4.8849,4.9737,4.7861,4.8158,81877,0
+UTI.US,D,20150817,000000,4.7861,4.8454,4.7369,4.806,140954,0
+UTI.US,D,20150818,000000,4.727,4.8257,4.727,4.7961,37189,0
+UTI.US,D,20150819,000000,4.7369,4.7961,4.6678,4.6973,74176,0
+UTI.US,D,20150820,000000,4.6678,4.7861,4.6283,4.7073,43776,0
+UTI.US,D,20150821,000000,4.5988,4.6579,4.4408,4.5789,105488,0
+UTI.US,D,20150824,000000,4.4606,4.6579,4.4408,4.4408,59624,0
+UTI.US,D,20150825,000000,4.6085,4.6085,4.1151,4.1546,78634,0
+UTI.US,D,20150826,000000,4.1843,4.2928,4.1151,4.2631,44992,0
+UTI.US,D,20150827,000000,4.2731,4.4211,4.1646,4.3915,81776,0
+UTI.US,D,20150828,000000,4.3519,4.431,4.3027,4.431,74581,0
+UTI.US,D,20150831,000000,4.3816,4.4211,4.0264,4.4014,239652,0
+UTI.US,D,20150901,000000,4.3224,4.6283,4.2434,4.2829,76404,0
+UTI.US,D,20150902,000000,4.3422,4.3718,4.0757,4.0954,106500,0
+UTI.US,D,20150903,000000,4.1546,4.1546,3.9868,3.9968,84309,0
+UTI.US,D,20150904,000000,3.9375,4.0362,3.9277,4.0165,50160,0
+UTI.US,D,20150908,000000,4.0165,4.4803,3.9474,4.2731,104170,0
+UTI.US,D,20150909,000000,4.3519,4.4606,4.1646,4.1843,45600,0
+UTI.US,D,20150910,000000,4.1646,4.2829,4.1151,4.1349,48872,0
+UTI.US,D,20150911,000000,4.0658,4.4408,4.0658,4.1743,190404,0
+UTI.US,D,20150914,000000,4.1941,4.5099,4.1743,4.4507,36581,0
+UTI.US,D,20150915,000000,4.4408,4.7861,4.431,4.5691,47830,0
+UTI.US,D,20150916,000000,4.5493,4.6579,4.5,4.5493,62827,0
+UTI.US,D,20150917,000000,4.4211,4.4704,4.1546,4.2039,102795,0
+UTI.US,D,20150918,000000,4.1349,4.1646,3.908,3.9474,132138,0
+UTI.US,D,20150921,000000,3.9573,3.9968,3.8684,3.8684,51883,0
+UTI.US,D,20150922,000000,3.8192,3.8585,3.7796,3.8289,43472,0
+UTI.US,D,20150923,000000,3.8289,3.8289,3.6119,3.6316,114000,0
+UTI.US,D,20150924,000000,3.6217,3.6911,3.5125,3.6515,92211,0
+UTI.US,D,20150925,000000,3.6713,3.7507,3.5522,3.6018,199145,0
+UTI.US,D,20150928,000000,3.572,3.6713,3.5125,3.5423,116740,0
+UTI.US,D,20150929,000000,3.5225,3.6316,3.4827,3.582,41522,0
+UTI.US,D,20150930,000000,3.6018,3.6713,3.4729,3.4827,76392,0
+UTI.US,D,20151001,000000,3.4729,3.7606,3.3934,3.6613,576877,0
+UTI.US,D,20151002,000000,3.6515,4.1377,3.6515,4.0682,185943,0
+UTI.US,D,20151005,000000,4.1178,4.6139,4.1178,4.5841,112643,0
+UTI.US,D,20151006,000000,4.604,4.6437,4.3659,4.6338,81533,0
+UTI.US,D,20151007,000000,4.6437,4.9612,4.3956,4.9414,905326,0
+UTI.US,D,20151008,000000,4.9314,4.9612,4.8223,4.9016,83851,0
+UTI.US,D,20151009,000000,4.9612,5.12,4.7627,4.9711,79920,0
+UTI.US,D,20151012,000000,4.991,5.0307,4.8025,4.8818,55420,0
+UTI.US,D,20151013,000000,4.862,5.0009,4.7925,4.8421,44747,0
+UTI.US,D,20151014,000000,4.862,4.9116,4.5246,4.6139,58151,0
+UTI.US,D,20151015,000000,4.6338,4.9016,4.4353,4.8918,53313,0
+UTI.US,D,20151016,000000,4.9116,4.9216,4.604,4.862,58958,0
+UTI.US,D,20151019,000000,4.8421,5.1298,4.7627,5.0405,81772,0
+UTI.US,D,20151020,000000,5.0207,5.378,4.9216,5.3482,62998,0
+UTI.US,D,20151021,000000,5.368,5.368,4.9216,4.9314,46561,0
+UTI.US,D,20151022,000000,4.9711,5.0307,4.6734,4.7627,54422,0
+UTI.US,D,20151023,000000,4.8223,5.0307,4.7032,4.9711,52406,0
+UTI.US,D,20151026,000000,4.9513,5.0009,4.485,4.5246,53717,0
+UTI.US,D,20151027,000000,4.5246,4.5246,4.3361,4.4452,107232,0
+UTI.US,D,20151028,000000,4.465,4.7032,4.3956,4.6933,71656,0
+UTI.US,D,20151029,000000,4.6635,4.723,4.3063,4.3163,71253,0
+UTI.US,D,20151030,000000,4.3261,4.346,4.0781,4.217,64601,0
+UTI.US,D,20151102,000000,4.2071,4.4948,4.2071,4.4452,31096,0
+UTI.US,D,20151103,000000,4.4452,4.6734,4.4452,4.6437,44848,0
+UTI.US,D,20151104,000000,4.6239,4.733,4.5345,4.6437,70242,0
+UTI.US,D,20151105,000000,4.6734,4.7528,4.6635,4.7429,17939,0
+UTI.US,D,20151106,000000,4.6635,5.0009,4.6635,4.981,31041,0
+UTI.US,D,20151109,000000,4.981,5.0405,4.7727,4.9016,39821,0
+UTI.US,D,20151110,000000,4.981,5.0505,4.9016,5.0307,40918,0
+UTI.US,D,20151111,000000,5.0505,5.1001,4.9414,4.981,30134,0
+UTI.US,D,20151112,000000,4.9513,5.0108,4.862,4.9116,40615,0
+UTI.US,D,20151113,000000,4.8421,5.0108,4.7429,4.7627,61376,0
+UTI.US,D,20151116,000000,4.7528,4.8918,4.723,4.8918,48476,0
+UTI.US,D,20151117,000000,4.9216,5.2489,4.9216,5.0307,62787,0
+UTI.US,D,20151118,000000,5.0505,5.378,5.0207,5.2489,76090,0
+UTI.US,D,20151119,000000,5.2192,5.2688,5.11,5.1795,58756,0
+UTI.US,D,20151120,000000,5.2192,5.3085,5.1498,5.2391,99371,0
+UTI.US,D,20151123,000000,5.1498,5.2688,5.1498,5.2589,60872,0
+UTI.US,D,20151124,000000,5.2093,5.4276,5.2093,5.4077,52004,0
+UTI.US,D,20151125,000000,5.3978,5.4871,5.3382,5.4077,67222,0
+UTI.US,D,20151127,000000,5.4077,5.5169,5.368,5.4871,25800,0
+UTI.US,D,20151130,000000,5.4871,5.7351,5.3581,5.7053,235124,0
+UTI.US,D,20151201,000000,5.7351,5.8344,5.3878,5.7748,75675,0
+UTI.US,D,20151202,000000,5.038,5.038,3.8831,4.0424,1284050,0
+UTI.US,D,20151203,000000,3.9428,4.0523,3.8831,3.9428,1037300,0
+UTI.US,D,20151204,000000,3.9329,3.9528,3.6143,3.7238,538436,0
+UTI.US,D,20151207,000000,3.7238,3.7337,3.3653,3.4848,248679,0
+UTI.US,D,20151208,000000,3.445,3.4948,3.2658,3.4151,261599,0
+UTI.US,D,20151209,000000,3.4151,3.6441,3.4151,3.6342,210714,0
+UTI.US,D,20151210,000000,3.6043,3.8034,3.5346,3.7835,220657,0
+UTI.US,D,20151211,000000,3.6541,4.1519,3.5943,4.122,385774,0
+UTI.US,D,20151214,000000,4.1619,4.2913,3.9229,3.9826,269227,0
+UTI.US,D,20151215,000000,4.0125,4.0523,3.9528,3.9926,162806,0
+UTI.US,D,20151216,000000,4.0424,4.1718,3.9329,3.9528,158086,0
+UTI.US,D,20151217,000000,3.9627,4.1718,3.9229,4.0424,166824,0
+UTI.US,D,20151218,000000,3.9926,4.1917,3.9826,4.0623,980755,0
+UTI.US,D,20151221,000000,4.0523,4.371,4.0026,4.1021,183195,0
+UTI.US,D,20151222,000000,4.2316,4.2515,4.0424,4.1519,236097,0
+UTI.US,D,20151223,000000,4.1619,4.3809,4.122,4.3212,121125,0
+UTI.US,D,20151224,000000,4.3212,4.4805,4.3212,4.4506,35129,0
+UTI.US,D,20151228,000000,4.4207,4.4705,4.3212,4.4407,77822,0
+UTI.US,D,20151229,000000,4.59,4.6099,4.2714,4.5402,183311,0
+UTI.US,D,20151230,000000,4.5203,4.5601,4.3411,4.4705,445296,0
+UTI.US,D,20151231,000000,4.4207,4.6597,4.3112,4.6398,155887,0
+UTI.US,D,20160104,000000,4.6896,4.7244,4.2913,4.3112,161076,0
+UTI.US,D,20160105,000000,4.4805,4.4805,3.9826,3.9926,138087,0
+UTI.US,D,20160106,000000,3.9826,3.9926,3.5844,3.7039,285467,0
+UTI.US,D,20160107,000000,3.6242,3.6441,3.206,3.3355,301509,0
+UTI.US,D,20160108,000000,3.3355,3.5545,3.2757,3.5545,775075,0
+UTI.US,D,20160111,000000,3.5744,3.5744,3.2459,3.2658,137643,0
+UTI.US,D,20160112,000000,3.3056,3.3056,2.9969,3.0368,339126,0
+UTI.US,D,20160113,000000,3.0567,3.1264,2.7978,2.8775,179270,0
+UTI.US,D,20160114,000000,2.8775,3.1861,2.8775,3.1363,122618,0
+UTI.US,D,20160115,000000,3.0368,3.1562,2.9073,3.1463,155475,0
+UTI.US,D,20160119,000000,3.1562,3.1562,2.9671,3.0169,108270,0
+UTI.US,D,20160120,000000,2.9671,3.2259,2.8177,3.1562,114367,0
+UTI.US,D,20160121,000000,3.1463,3.4134,3.1363,3.3653,77340,0
+UTI.US,D,20160122,000000,3.445,3.5446,3.3454,3.4649,61367,0
+UTI.US,D,20160125,000000,3.4151,3.6043,3.2658,3.2857,38608,0
+UTI.US,D,20160126,000000,3.3156,3.5645,3.3156,3.5545,79393,0
+UTI.US,D,20160127,000000,3.5147,3.7337,3.4848,3.5047,47209,0
+UTI.US,D,20160128,000000,3.6143,3.7039,3.5047,3.6043,49157,0
+UTI.US,D,20160129,000000,3.6342,3.903,3.6342,3.8134,86172,0
+UTI.US,D,20160201,000000,3.7935,4.0623,3.7138,3.9926,62520,0
+UTI.US,D,20160202,000000,3.903,4.1021,3.893,4.0723,71341,0
+UTI.US,D,20160203,000000,4.132,4.132,3.8333,4.0723,41241,0
+UTI.US,D,20160204,000000,4.122,4.2316,3.9428,3.9528,52498,0
+UTI.US,D,20160205,000000,3.6342,3.8831,3.4749,3.8731,89717,0
+UTI.US,D,20160208,000000,3.8233,3.8681,3.674,3.7536,77432,0
+UTI.US,D,20160209,000000,3.7039,3.7039,3.2857,3.3255,92620,0
+UTI.US,D,20160210,000000,3.3355,3.5097,3.2558,3.4948,48215,0
+UTI.US,D,20160211,000000,3.4151,3.435,3.3363,3.3653,42659,0
+UTI.US,D,20160212,000000,3.4052,3.4848,3.3255,3.3454,62015,0
+UTI.US,D,20160216,000000,3.3952,3.6839,3.3653,3.6441,44362,0
+UTI.US,D,20160217,000000,3.6939,4.0772,3.6939,3.9329,61105,0
+UTI.US,D,20160218,000000,3.9329,3.9826,3.7337,3.8233,52348,0
+UTI.US,D,20160219,000000,3.8034,3.8681,3.4998,3.5246,81959,0
+UTI.US,D,20160222,000000,3.5744,3.6551,3.5446,3.6441,37347,0
+UTI.US,D,20160223,000000,3.6342,3.8233,3.6342,3.6342,40654,0
+UTI.US,D,20160224,000000,3.6342,3.9428,3.6143,3.8831,28130,0
+UTI.US,D,20160225,000000,3.8831,3.893,3.664,3.8034,23382,0
+UTI.US,D,20160226,000000,3.8233,3.9826,3.7636,3.893,30908,0
+UTI.US,D,20160229,000000,3.8831,3.9329,3.8532,3.893,35878,0
+UTI.US,D,20160301,000000,3.9528,3.9627,3.8632,3.903,39249,0
+UTI.US,D,20160302,000000,3.8831,4.3112,3.8831,4.2714,72665,0
+UTI.US,D,20160303,000000,4.2813,4.4108,4.1917,4.351,68348,0
+UTI.US,D,20160304,000000,4.3809,4.7891,4.361,4.58,82283,0
+UTI.US,D,20160307,000000,4.5402,4.7792,4.3013,4.5701,89538,0
+UTI.US,D,20160308,000000,4.5203,4.5203,4.3212,4.3311,42884,0
+UTI.US,D,20160309,000000,4.3311,4.361,4.1917,4.2913,60441,0
+UTI.US,D,20160310,000000,4.2913,4.3311,4.0922,4.1519,38081,0
+UTI.US,D,20160311,000000,4.2216,4.6398,4.2017,4.6398,41469,0
+UTI.US,D,20160314,000000,4.4705,4.6697,4.4705,4.6,59362,0
+UTI.US,D,20160315,000000,4.5601,4.6099,4.351,4.4506,30734,0
+UTI.US,D,20160316,000000,4.4506,4.6099,4.4407,4.59,23872,0
+UTI.US,D,20160317,000000,4.61,4.81,4.59,4.76,68698,0
+UTI.US,D,20160318,000000,4.81,4.91,4.6301,4.79,145530,0
+UTI.US,D,20160321,000000,4.86,5.12,4.82,5,91168,0
+UTI.US,D,20160322,000000,4.99,5,4.87,4.87,32984,0
+UTI.US,D,20160323,000000,4.88,4.91,4.37,4.4,36314,0
+UTI.US,D,20160324,000000,4.35,4.44,4.1301,4.24,91040,0
+UTI.US,D,20160328,000000,4.3,4.37,3.96,4.05,87791,0
+UTI.US,D,20160329,000000,3.95,4.29,3.9,4.27,105509,0
+UTI.US,D,20160330,000000,4.31,4.3616,4.12,4.17,44263,0
+UTI.US,D,20160331,000000,4.17,4.44,4.16,4.31,57715,0
+UTI.US,D,20160401,000000,4.27,4.46,4.13,4.38,91180,0
+UTI.US,D,20160404,000000,4.4,4.53,3.87,4.07,113632,0
+UTI.US,D,20160405,000000,3.94,4.06,3.87,4.02,74963,0
+UTI.US,D,20160406,000000,4.02,4.02,3.62,3.91,108343,0
+UTI.US,D,20160407,000000,3.87,3.97,3.72,3.82,457878,0
+UTI.US,D,20160408,000000,3.89,4,3.77,3.99,88874,0
+UTI.US,D,20160411,000000,4,4.06,3.82,3.87,67936,0
+UTI.US,D,20160412,000000,3.86,4.02,3.69,3.73,110166,0
+UTI.US,D,20160413,000000,3.74,4.07,3.74,4.05,69095,0
+UTI.US,D,20160414,000000,4.03,4.13,3.96,4.06,46079,0
+UTI.US,D,20160415,000000,4.03,4.15,3.9,4.09,55356,0
+UTI.US,D,20160418,000000,4.03,4.1048,4.01,4.02,39793,0
+UTI.US,D,20160419,000000,4.02,4.24,4.02,4.12,40417,0
+UTI.US,D,20160420,000000,4.12,4.29,4.09,4.2,58607,0
+UTI.US,D,20160421,000000,4.2,4.2,4,4.06,50707,0
+UTI.US,D,20160422,000000,4.09,4.16,3.95,4.02,34395,0
+UTI.US,D,20160425,000000,4.08,4.08,3.89,4.04,79108,0
+UTI.US,D,20160426,000000,3.98,4.22,3.91,4.19,67542,0
+UTI.US,D,20160427,000000,4.126,4.38,4.11,4.35,68278,0
+UTI.US,D,20160428,000000,4.26,4.3,4.13,4.24,52360,0
+UTI.US,D,20160429,000000,4.23,4.37,3.94,3.95,58626,0
+UTI.US,D,20160502,000000,3.98,3.98,3.5,3.69,71008,0
+UTI.US,D,20160503,000000,3.61,3.61,3.32,3.44,48679,0
+UTI.US,D,20160504,000000,3.41,3.51,3.22,3.35,58032,0
+UTI.US,D,20160505,000000,3.39,3.47,3.31,3.41,49212,0
+UTI.US,D,20160506,000000,3.44,3.49,3.18,3.45,138205,0
+UTI.US,D,20160509,000000,3.45,3.45,3.29,3.31,66434,0
+UTI.US,D,20160510,000000,3.31,3.34,3.22,3.33,41683,0
+UTI.US,D,20160511,000000,3.32,3.45,3.18,3.22,59114,0
+UTI.US,D,20160512,000000,3.25,3.33,3.04,3.28,169220,0
+UTI.US,D,20160513,000000,3.31,3.49,3.22,3.24,33382,0
+UTI.US,D,20160516,000000,3.29,3.34,3.18,3.2,89938,0
+UTI.US,D,20160517,000000,3.2,3.28,3.05,3.16,149107,0
+UTI.US,D,20160518,000000,3.2,3.2,3.07,3.09,45721,0
+UTI.US,D,20160519,000000,3.05,3.144,3.01,3.04,133346,0
+UTI.US,D,20160520,000000,3.07,3.33,3.07,3.2,72756,0
+UTI.US,D,20160523,000000,3.17,3.31,3.16,3.17,37982,0
+UTI.US,D,20160524,000000,3.18,3.45,3.18,3.41,55946,0
+UTI.US,D,20160525,000000,3.42,3.59,3.4,3.52,30329,0
+UTI.US,D,20160526,000000,3.55,3.557,3.23,3.23,52481,0
+UTI.US,D,20160527,000000,3.2109,3.3,3.2,3.26,36560,0
+UTI.US,D,20160531,000000,3.28,3.3,3.22,3.29,59318,0
+UTI.US,D,20160601,000000,3.25,3.26,3.21,3.24,47874,0
+UTI.US,D,20160602,000000,3.21,3.29,3.21,3.27,33148,0
+UTI.US,D,20160603,000000,3.25,3.25,3,3.03,103177,0
+UTI.US,D,20160606,000000,3.07,3.27,3.07,3.13,92921,0
+UTI.US,D,20160607,000000,3.13,3.13,2.99,3.12,189080,0
+UTI.US,D,20160608,000000,3.13,3.29,3.08,3.28,47061,0
+UTI.US,D,20160609,000000,3.26,3.3555,3.22,3.26,53229,0
+UTI.US,D,20160610,000000,3.3,3.34,3.16,3.22,96005,0
+UTI.US,D,20160613,000000,3.18,3.34,3.09,3.26,44264,0
+UTI.US,D,20160614,000000,3.18,3.25,3.063,3.07,71013,0
+UTI.US,D,20160615,000000,3.09,3.32,3.09,3.16,95522,0
+UTI.US,D,20160616,000000,3.13,3.13,3.02,3.05,107617,0
+UTI.US,D,20160617,000000,3.07,3.2,2.99,3.02,245433,0
+UTI.US,D,20160620,000000,3.02,3.09,2.98,2.99,81551,0
+UTI.US,D,20160621,000000,2.99,3,2.83,2.96,129609,0
+UTI.US,D,20160622,000000,2.98,2.98,2.79,2.8,79821,0
+UTI.US,D,20160623,000000,2.88,2.88,2.71,2.71,229655,0
+UTI.US,D,20160624,000000,2.57,2.61,2.4,2.47,1848319,0
+UTI.US,D,20160627,000000,2.48,2.5,2.27,2.27,181921,0
+UTI.US,D,20160628,000000,2.31,2.31,2.175,2.21,80437,0
+UTI.US,D,20160629,000000,2.26,2.36,2.06,2.09,143203,0
+UTI.US,D,20160630,000000,2.129,2.3,2.09,2.26,107790,0
+UTI.US,D,20160701,000000,2.3,2.68,2.3,2.65,143810,0
+UTI.US,D,20160705,000000,2.69,2.69,2.26,2.33,87760,0
+UTI.US,D,20160706,000000,2.3,2.37,2.25,2.29,84593,0
+UTI.US,D,20160707,000000,2.34,2.4,2.18,2.37,139700,0
+UTI.US,D,20160708,000000,2.39,2.6499,2.39,2.57,143048,0
+UTI.US,D,20160711,000000,2.62,2.62,2.51,2.54,45034,0
+UTI.US,D,20160712,000000,2.54,2.68,2.53,2.6,57207,0
+UTI.US,D,20160713,000000,2.57,2.72,2.39,2.44,58367,0
+UTI.US,D,20160714,000000,2.45,2.56,2.43,2.53,52584,0
+UTI.US,D,20160715,000000,2.54,2.74,2.54,2.62,49014,0
+UTI.US,D,20160718,000000,2.6,2.91,2.6,2.82,88767,0
+UTI.US,D,20160719,000000,2.8,2.84,2.52,2.53,33344,0
+UTI.US,D,20160720,000000,2.58,2.73,2.56,2.71,31826,0
+UTI.US,D,20160721,000000,2.74,2.8,2.67,2.71,48483,0
+UTI.US,D,20160722,000000,2.74,2.78,2.62,2.63,18991,0
+UTI.US,D,20160725,000000,2.62,2.6599,2.54,2.58,27348,0
+UTI.US,D,20160726,000000,2.61,2.75,2.55,2.57,48201,0
+UTI.US,D,20160727,000000,2.58,2.6259,2.38,2.39,70553,0
+UTI.US,D,20160728,000000,2.49,2.57,2.42,2.42,32984,0
+UTI.US,D,20160729,000000,2.47,2.47,2.37,2.37,64100,0
+UTI.US,D,20160801,000000,2.4,2.71,2.4,2.68,83047,0
+UTI.US,D,20160802,000000,2.68,2.693,2.39,2.41,48277,0
+UTI.US,D,20160803,000000,2.39,2.43,2.22,2.33,102358,0
+UTI.US,D,20160804,000000,2.38,2.67,2.3,2.66,62396,0
+UTI.US,D,20160805,000000,2.38,2.38,2.27,2.29,91877,0
+UTI.US,D,20160808,000000,2.35,2.39,2.21,2.26,54149,0
+UTI.US,D,20160809,000000,2.28,2.34,2.21,2.24,63678,0
+UTI.US,D,20160810,000000,2.235,2.3,2.1775,2.29,43638,0
+UTI.US,D,20160811,000000,2.3,2.3,2.19,2.23,38508,0
+UTI.US,D,20160812,000000,2.27,2.29,2.08,2.16,50733,0
+UTI.US,D,20160815,000000,2.16,2.41,2.16,2.39,38174,0
+UTI.US,D,20160816,000000,2.36,2.39,2.235,2.28,17193,0
+UTI.US,D,20160817,000000,2.28,2.37,2.21,2.34,30526,0
+UTI.US,D,20160818,000000,2.325,2.42,2.3,2.4,30706,0
+UTI.US,D,20160819,000000,2.44,2.44,2.28,2.31,49125,0
+UTI.US,D,20160822,000000,2.43,2.49,2.29,2.48,36153,0
+UTI.US,D,20160823,000000,2.48,2.48,2.35,2.36,28190,0
+UTI.US,D,20160824,000000,2.38,2.48,2.36,2.48,38151,0
+UTI.US,D,20160825,000000,2.48,2.6,2.42,2.5,124022,0
+UTI.US,D,20160826,000000,2.5148,2.6,2.35,2.36,20936,0
+UTI.US,D,20160829,000000,2.4,2.5,2.33,2.39,29346,0
+UTI.US,D,20160830,000000,2.38,2.42,2.35,2.41,82788,0
+UTI.US,D,20160831,000000,2.36,2.4,2.19,2.28,111895,0
+UTI.US,D,20160901,000000,2.32,2.36,2.23,2.28,18503,0
+UTI.US,D,20160902,000000,2.3,2.42,2.3,2.39,20345,0
+UTI.US,D,20160906,000000,2.39,2.42,2.35,2.36,32626,0
+UTI.US,D,20160907,000000,2.32,2.405,2.31,2.31,14126,0
+UTI.US,D,20160908,000000,2.26,2.41,2.2,2.38,26384,0
+UTI.US,D,20160909,000000,2.42,2.42,2.22,2.4,36276,0
+UTI.US,D,20160912,000000,2.26,2.42,2.18,2.37,92634,0
+UTI.US,D,20160913,000000,2.35,2.38,2.16,2.21,21131,0
+UTI.US,D,20160914,000000,2.27,2.31,2.21,2.3,15928,0
+UTI.US,D,20160915,000000,2.35,2.35,2.19,2.19,12442,0
+UTI.US,D,20160916,000000,2.16,2.25,2.04,2.08,137504,0
+UTI.US,D,20160919,000000,2.1,2.25,2.05,2.19,181957,0
+UTI.US,D,20160920,000000,2.25,2.32,2.19,2.2,45307,0
+UTI.US,D,20160921,000000,2.29,2.41,2.0875,2.1,143151,0
+UTI.US,D,20160922,000000,2.12,2.2,2.06,2.06,47250,0
+UTI.US,D,20160923,000000,2.06,2.1,1.9,1.91,141059,0
+UTI.US,D,20160926,000000,1.87,1.9,1.51,1.56,805756,0
+UTI.US,D,20160927,000000,1.69,1.69,1.56,1.67,802235,0
+UTI.US,D,20160928,000000,1.68,1.6899,1.55,1.61,434729,0
+UTI.US,D,20160929,000000,1.63,1.77,1.63,1.73,251274,0
+UTI.US,D,20160930,000000,1.74,1.8499,1.705,1.78,199521,0
+UTI.US,D,20161003,000000,1.8,1.85,1.56,1.72,2738449,0
+UTI.US,D,20161004,000000,1.69,1.73,1.65,1.66,144054,0
+UTI.US,D,20161005,000000,1.68,1.77,1.68,1.7,203235,0
+UTI.US,D,20161006,000000,1.72,1.76,1.59,1.66,85701,0
+UTI.US,D,20161007,000000,1.7,1.74,1.58,1.6,191379,0
+UTI.US,D,20161010,000000,1.65,1.66,1.5704,1.6,137202,0
+UTI.US,D,20161011,000000,1.74,1.74,1.4201,1.58,299959,0
+UTI.US,D,20161012,000000,1.51,1.56,1.51,1.55,172079,0
+UTI.US,D,20161013,000000,1.54,1.5959,1.51,1.55,87138,0
+UTI.US,D,20161014,000000,1.59,1.61,1.54,1.56,32194,0
+UTI.US,D,20161017,000000,1.58,1.65,1.54,1.56,69937,0
+UTI.US,D,20161018,000000,1.59,1.66,1.55,1.61,36719,0
+UTI.US,D,20161019,000000,1.64,1.64,1.56,1.61,11921,0
+UTI.US,D,20161020,000000,1.61,1.63,1.59,1.6,26472,0
+UTI.US,D,20161021,000000,1.55,1.57,1.5,1.53,121692,0
+UTI.US,D,20161024,000000,1.55,1.6099,1.53,1.56,90315,0
+UTI.US,D,20161025,000000,1.56,1.6,1.54,1.55,55158,0
+UTI.US,D,20161026,000000,1.574,1.6123,1.55,1.6,40179,0
+UTI.US,D,20161027,000000,1.62,1.62,1.57,1.57,99162,0
+UTI.US,D,20161028,000000,1.59,1.59,1.51,1.54,172162,0
+UTI.US,D,20161031,000000,1.52,1.56,1.5,1.52,42555,0
+UTI.US,D,20161101,000000,1.57,1.57,1.52,1.53,38976,0
+UTI.US,D,20161102,000000,1.56,1.56,1.5,1.52,23827,0
+UTI.US,D,20161103,000000,1.52,1.56,1.52,1.54,17189,0
+UTI.US,D,20161104,000000,1.55,1.6769,1.53,1.63,87329,0
+UTI.US,D,20161107,000000,1.64,1.68,1.61,1.68,24123,0
+UTI.US,D,20161108,000000,1.64,1.67,1.61,1.66,20240,0
+UTI.US,D,20161109,000000,1.64,2.1,1.64,2.06,410788,0
+UTI.US,D,20161110,000000,2.09,2.25,2.0431,2.24,313725,0
+UTI.US,D,20161111,000000,2.26,2.32,2.18,2.31,77015,0
+UTI.US,D,20161114,000000,2.28,2.48,2.28,2.33,123944,0
+UTI.US,D,20161115,000000,2.39,2.39,2.26,2.29,37644,0
+UTI.US,D,20161116,000000,2.32,2.36,2.25,2.36,55632,0
+UTI.US,D,20161117,000000,2.36,2.3754,2.31,2.36,69973,0
+UTI.US,D,20161118,000000,2.35,2.45,2.32,2.39,76269,0
+UTI.US,D,20161121,000000,2.4,2.45,2.3203,2.39,48066,0
+UTI.US,D,20161122,000000,2.37,2.41,2.3499,2.38,17140,0
+UTI.US,D,20161123,000000,2.41,2.44,2.37,2.4,20957,0
+UTI.US,D,20161125,000000,2.42,2.46,2.35,2.42,64952,0
+UTI.US,D,20161128,000000,2.39,2.45,2.37,2.39,47901,0
+UTI.US,D,20161129,000000,2.42,2.49,2.36,2.42,177856,0
+UTI.US,D,20161130,000000,2.6,2.6,2.48,2.51,100313,0
+UTI.US,D,20161201,000000,2.48,2.8,2.48,2.67,95692,0
+UTI.US,D,20161202,000000,2.66,2.68,2.5,2.62,48080,0
+UTI.US,D,20161205,000000,2.65,3.17,2.62,3.07,130951,0
+UTI.US,D,20161206,000000,3.18,3.43,3.18,3.37,186555,0
+UTI.US,D,20161207,000000,3.42,3.49,3.2,3.25,132137,0
+UTI.US,D,20161208,000000,3.25,5.375,3.08,3.11,658828,0
+UTI.US,D,20161209,000000,3.15,4,3.15,3.55,524932,0
+UTI.US,D,20161212,000000,3.53,3.6118,3.33,3.43,157077,0
+UTI.US,D,20161213,000000,3.59,3.59,3.14,3.17,159221,0
+UTI.US,D,20161214,000000,3.08,3.28,2.95,3.15,166377,0
+UTI.US,D,20161215,000000,3.11,3.31,3.04,3.23,59373,0
+UTI.US,D,20161216,000000,3.24,3.4,3.24,3.34,120415,0
+UTI.US,D,20161219,000000,3.33,3.37,3.2606,3.33,50733,0
+UTI.US,D,20161220,000000,3.33,3.399,2.98,3.06,154501,0
+UTI.US,D,20161221,000000,3.01,3.25,3.01,3.13,73825,0
+UTI.US,D,20161222,000000,3.12,3.12,2.9,3,49249,0
+UTI.US,D,20161223,000000,3,3.11,2.9388,3.07,47157,0
+UTI.US,D,20161227,000000,2.97,3.24,2.9,3.23,55251,0
+UTI.US,D,20161228,000000,3.23,3.23,2.99,3.03,60301,0
+UTI.US,D,20161229,000000,3.02,3.11,2.88,3.08,97747,0
+UTI.US,D,20161230,000000,3.06,3.11,2.83,2.91,253541,0
+UTI.US,D,20170103,000000,2.9,3.0246,2.81,2.93,74064,0
+UTI.US,D,20170104,000000,2.97,3.31,2.94,3.16,86756,0
+UTI.US,D,20170105,000000,3.11,3.26,3.09,3.23,20357,0
+UTI.US,D,20170106,000000,3.18,3.33,3.17,3.2,60440,0
+UTI.US,D,20170109,000000,3.31,3.31,3.0812,3.12,26273,0
+UTI.US,D,20170110,000000,3.12,3.16,3.01,3.11,30781,0
+UTI.US,D,20170111,000000,3.03,3.35,3.03,3.26,137674,0
+UTI.US,D,20170112,000000,3.21,3.21,3.05,3.13,18626,0
+UTI.US,D,20170113,000000,3.12,3.45,3.04,3.37,109885,0
+UTI.US,D,20170117,000000,3.36,3.55,3.25,3.28,58877,0
+UTI.US,D,20170118,000000,3.23,3.42,3.23,3.32,22189,0
+UTI.US,D,20170119,000000,3.27,3.3889,3.18,3.33,42032,0
+UTI.US,D,20170120,000000,3.33,3.5,3.28,3.35,32931,0
+UTI.US,D,20170123,000000,3.33,3.3636,3.26,3.27,16019,0
+UTI.US,D,20170124,000000,3.26,3.44,3.26,3.26,24842,0
+UTI.US,D,20170125,000000,3.27,3.34,3.27,3.3,30565,0
+UTI.US,D,20170126,000000,3.27,3.3699,3.22,3.22,31018,0
+UTI.US,D,20170127,000000,3.2,3.25,3.14,3.23,21420,0
+UTI.US,D,20170130,000000,3.18,3.24,3.1053,3.22,24497,0
+UTI.US,D,20170131,000000,3.1892,3.22,3.07,3.21,28719,0
+UTI.US,D,20170201,000000,3.21,3.25,3.12,3.24,15894,0
+UTI.US,D,20170202,000000,3.21,3.481,2.9,3.39,145570,0
+UTI.US,D,20170203,000000,3.46,3.46,3.3,3.42,92281,0
+UTI.US,D,20170206,000000,3.39,3.438,3.3,3.4,157212,0
+UTI.US,D,20170207,000000,3.3879,3.42,3.16,3.31,179904,0
+UTI.US,D,20170208,000000,3.32,3.34,3.24,3.31,26824,0
+UTI.US,D,20170209,000000,3.2896,3.44,3.25,3.38,105740,0
+UTI.US,D,20170210,000000,3.37,3.45,3.37,3.42,127516,0
+UTI.US,D,20170213,000000,3.36,3.6,3.33,3.38,76685,0
+UTI.US,D,20170214,000000,3.32,3.4738,3.23,3.43,42534,0
+UTI.US,D,20170215,000000,3.49,3.57,3.4,3.41,69130,0
+UTI.US,D,20170216,000000,3.39,3.57,3.39,3.55,362198,0
+UTI.US,D,20170217,000000,3.53,3.56,3.39,3.4,53372,0
+UTI.US,D,20170221,000000,3.33,3.48,3.3,3.42,41395,0
+UTI.US,D,20170222,000000,3.22,3.405,3.22,3.38,27400,0
+UTI.US,D,20170223,000000,3.4,3.59,3.4,3.49,66098,0
+UTI.US,D,20170224,000000,3.56,3.56,3.34,3.43,45624,0
+UTI.US,D,20170227,000000,3.4,3.51,3.37,3.5,39855,0
+UTI.US,D,20170228,000000,3.35,3.57,3.35,3.47,68222,0
+UTI.US,D,20170301,000000,3.46,3.5,3.43,3.5,20426,0
+UTI.US,D,20170302,000000,3.45,3.58,3.44,3.49,60943,0
+UTI.US,D,20170303,000000,3.45,3.54,3.34,3.41,25782,0
+UTI.US,D,20170306,000000,3.41,3.5,3.38,3.46,20085,0
+UTI.US,D,20170307,000000,3.41,3.48,3.4,3.46,62618,0
+UTI.US,D,20170308,000000,3.45,3.51,3.42,3.47,44792,0
+UTI.US,D,20170309,000000,3.49,3.55,3.45,3.48,40962,0
+UTI.US,D,20170310,000000,3.48,3.53,3.45,3.46,17781,0
+UTI.US,D,20170313,000000,3.5,3.54,3.4621,3.49,34352,0
+UTI.US,D,20170314,000000,3.5,3.53,3.45,3.45,11319,0
+UTI.US,D,20170315,000000,3.44,3.56,3.43,3.48,44287,0
+UTI.US,D,20170316,000000,3.51,3.55,3.47,3.52,301515,0
+UTI.US,D,20170317,000000,3.5,3.79,3.5,3.69,777914,0
+UTI.US,D,20170320,000000,3.75,3.8,3.69,3.77,67041,0
+UTI.US,D,20170321,000000,3.71,3.73,3.4,3.51,88789,0
+UTI.US,D,20170322,000000,3.57,3.57,3.4,3.46,66804,0
+UTI.US,D,20170323,000000,3.4,3.57,3.4,3.52,21876,0
+UTI.US,D,20170324,000000,3.48,3.6,3.48,3.6,23259,0
+UTI.US,D,20170327,000000,3.45,3.54,3.37,3.49,55279,0
+UTI.US,D,20170328,000000,3.41,3.48,3.38,3.44,65956,0
+UTI.US,D,20170329,000000,3.44,3.46,3.4,3.42,35455,0
+UTI.US,D,20170330,000000,3.46,3.46,3.3,3.42,65195,0
+UTI.US,D,20170331,000000,3.42,3.45,3.38,3.45,5730,0
+UTI.US,D,20170403,000000,3.45,3.64,3.41,3.41,54009,0
+UTI.US,D,20170404,000000,3.45,3.48,3.3,3.37,45740,0
+UTI.US,D,20170405,000000,3.42,3.46,3.4,3.43,84023,0
+UTI.US,D,20170406,000000,3.43,3.43,3.35,3.43,73775,0
+UTI.US,D,20170407,000000,3.45,3.45,3.2999,3.37,62461,0
+UTI.US,D,20170410,000000,3.41,3.642,3.34,3.45,51966,0
+UTI.US,D,20170411,000000,3.44,3.61,3.4,3.52,31903,0
+UTI.US,D,20170412,000000,3.4995,3.51,3.41,3.41,7349,0
+UTI.US,D,20170413,000000,3.44,3.6,3.41,3.5,33392,0
+UTI.US,D,20170417,000000,3.53,3.53,3.4,3.48,23888,0
+UTI.US,D,20170418,000000,3.49,3.63,3.47,3.52,27857,0
+UTI.US,D,20170419,000000,3.5,3.55,3.47,3.51,45113,0
+UTI.US,D,20170420,000000,3.52,3.6,3.5,3.51,44427,0
+UTI.US,D,20170421,000000,3.5,3.61,3.475,3.59,18216,0
+UTI.US,D,20170424,000000,3.58,3.62,3.44,3.52,24290,0
+UTI.US,D,20170425,000000,3.53,3.68,3.53,3.56,15932,0
+UTI.US,D,20170426,000000,3.54,3.62,3.49,3.55,37270,0
+UTI.US,D,20170427,000000,3.52,3.61,3.4479,3.59,80380,0
+UTI.US,D,20170428,000000,3.58,3.69,3.58,3.62,50477,0
+UTI.US,D,20170501,000000,3.67,3.68,3.62,3.63,22863,0
+UTI.US,D,20170502,000000,3.67,3.7,3.62,3.63,35828,0
+UTI.US,D,20170503,000000,3.67,3.675,3.6,3.6,15958,0
+UTI.US,D,20170504,000000,3.61,3.65,3.5146,3.6,42968,0
+UTI.US,D,20170505,000000,3.69,3.73,3.58,3.71,111053,0
+UTI.US,D,20170508,000000,3.72,3.7661,3.6801,3.71,20160,0
+UTI.US,D,20170509,000000,3.75,3.76,3.68,3.71,28409,0
+UTI.US,D,20170510,000000,3.77,3.85,3.74,3.85,27552,0
+UTI.US,D,20170511,000000,3.87,3.87,3.79,3.84,22791,0
+UTI.US,D,20170512,000000,3.8,3.82,3.68,3.71,58981,0
+UTI.US,D,20170515,000000,3.77,3.77,3.6465,3.69,72511,0
+UTI.US,D,20170516,000000,3.64,3.66,3.5981,3.62,23757,0
+UTI.US,D,20170517,000000,3.5946,3.6699,3.45,3.56,27108,0
+UTI.US,D,20170518,000000,3.59,3.665,3.5,3.59,109628,0
+UTI.US,D,20170519,000000,3.531,3.65,3.531,3.59,40332,0
+UTI.US,D,20170522,000000,3.65,3.73,3.52,3.6,27647,0
+UTI.US,D,20170523,000000,3.67,3.72,3.6,3.68,61223,0
+UTI.US,D,20170524,000000,3.73,3.75,3.645,3.68,85669,0
+UTI.US,D,20170525,000000,3.76,3.79,3.6201,3.71,32084,0
+UTI.US,D,20170526,000000,3.8,3.8,3.69,3.71,12438,0
+UTI.US,D,20170530,000000,3.68,3.7734,3.63,3.69,44784,0
+UTI.US,D,20170531,000000,3.74,3.74,3.64,3.67,29881,0
+UTI.US,D,20170601,000000,3.72,3.75,3.641,3.69,21562,0
+UTI.US,D,20170602,000000,3.6932,3.73,3.62,3.68,15555,0
+UTI.US,D,20170605,000000,3.71,3.75,3.66,3.69,64882,0
+UTI.US,D,20170606,000000,3.72,3.73,3.631,3.69,47297,0
+UTI.US,D,20170607,000000,3.7,3.7499,3.7,3.7,14475,0
+UTI.US,D,20170608,000000,3.72,3.75,3.67,3.7,29694,0
+UTI.US,D,20170609,000000,3.68,3.75,3.68,3.72,25753,0
+UTI.US,D,20170612,000000,3.7,3.799,3.625,3.73,36792,0
+UTI.US,D,20170613,000000,3.74,3.74,3.62,3.65,110307,0
+UTI.US,D,20170614,000000,3.68,3.74,3.5,3.6,264314,0
+UTI.US,D,20170615,000000,3.61,3.7,3.6,3.68,44552,0
+UTI.US,D,20170616,000000,3.69,3.69,3.63,3.65,23759,0
+UTI.US,D,20170619,000000,3.7,3.7,3.61,3.65,26567,0
+UTI.US,D,20170620,000000,3.64,3.65,3.57,3.62,50542,0
+UTI.US,D,20170621,000000,3.62,3.65,3.55,3.55,28563,0
+UTI.US,D,20170622,000000,3.55,3.65,3.54,3.6,14300,0
+UTI.US,D,20170623,000000,3.63,3.63,3.51,3.56,35771,0
+UTI.US,D,20170626,000000,3.59,3.72,3.56,3.59,15418,0
+UTI.US,D,20170627,000000,3.61,3.629,3.53,3.59,26769,0
+UTI.US,D,20170628,000000,3.55,3.64,3.46,3.59,49972,0
+UTI.US,D,20170629,000000,3.61,3.65,3.56,3.6,17509,0
+UTI.US,D,20170630,000000,3.6,3.61,3.5253,3.57,96624,0
+UTI.US,D,20170703,000000,3.59,3.66,3.56,3.6,37396,0
+UTI.US,D,20170705,000000,3.6141,3.62,3.56,3.57,10765,0
+UTI.US,D,20170706,000000,3.57,3.59,3.53,3.59,25790,0
+UTI.US,D,20170707,000000,3.59,3.6,3.51,3.56,135775,0
+UTI.US,D,20170710,000000,3.58,3.6,3.54,3.57,31336,0
+UTI.US,D,20170711,000000,3.6,3.6,3.58,3.58,14048,0
+UTI.US,D,20170712,000000,3.6,3.6,3.51,3.53,29589,0
+UTI.US,D,20170713,000000,3.53,3.615,3.49,3.56,229787,0
+UTI.US,D,20170714,000000,3.6,3.73,3.6,3.63,49231,0
+UTI.US,D,20170717,000000,3.65,3.67,3.58,3.62,150193,0
+UTI.US,D,20170718,000000,3.62,3.63,3.54,3.59,95007,0
+UTI.US,D,20170719,000000,3.6,3.71,3.6,3.68,59823,0
+UTI.US,D,20170720,000000,3.68,3.7,3.65,3.67,21709,0
+UTI.US,D,20170721,000000,3.7,3.7,3.6571,3.69,59276,0
+UTI.US,D,20170724,000000,3.69,3.72,3.66,3.68,77398,0
+UTI.US,D,20170725,000000,3.7,3.74,3.48,3.64,61743,0
+UTI.US,D,20170726,000000,3.64,3.67,3.57,3.57,19378,0
+UTI.US,D,20170727,000000,3.58,3.5964,3.52,3.57,38031,0
+UTI.US,D,20170728,000000,3.54,3.59,3.535,3.57,47623,0
+UTI.US,D,20170731,000000,3.55,3.7,3.501,3.56,28734,0
+UTI.US,D,20170801,000000,3.55,3.68,3.48,3.64,41736,0
+UTI.US,D,20170802,000000,3.68,3.68,3.55,3.645,32420,0
+UTI.US,D,20170803,000000,3.65,3.65,3.58,3.63,20512,0
+UTI.US,D,20170804,000000,3.62,3.78,3.61,3.7,62003,0
+UTI.US,D,20170807,000000,3.7,3.72,3.56,3.6,153471,0
+UTI.US,D,20170808,000000,3.6,3.61,3.51,3.53,11000,0
+UTI.US,D,20170809,000000,3.51,3.58,3.48,3.52,35452,0
+UTI.US,D,20170810,000000,3.48,3.505,3.46,3.48,19771,0
+UTI.US,D,20170811,000000,3.41,3.47,3.36,3.42,16620,0
+UTI.US,D,20170814,000000,3.48,3.48,3.33,3.34,13041,0
+UTI.US,D,20170815,000000,3.42,3.44,3.29,3.42,38212,0
+UTI.US,D,20170816,000000,3.44,3.52,3.42,3.51,18146,0
+UTI.US,D,20170817,000000,3.51,3.53,3.4201,3.47,30840,0
+UTI.US,D,20170818,000000,3.44,3.49,3.4,3.44,9122,0
+UTI.US,D,20170821,000000,3.42,3.48,3.35,3.42,21431,0
+UTI.US,D,20170822,000000,3.45,3.61,3.33,3.59,26828,0
+UTI.US,D,20170823,000000,3.58,3.67,3.55,3.58,10672,0
+UTI.US,D,20170824,000000,3.55,3.5699,3.42,3.5,11091,0
+UTI.US,D,20170825,000000,3.54,3.55,3.45,3.53,6854,0
+UTI.US,D,20170828,000000,3.49,3.49,3.4,3.44,29751,0
+UTI.US,D,20170829,000000,3.47,3.6,3.43,3.51,15004,0
+UTI.US,D,20170830,000000,3.58,3.61,3.47,3.58,9666,0
+UTI.US,D,20170831,000000,3.59,3.59,3.54,3.54,17917,0
+UTI.US,D,20170901,000000,3.56,3.58,3.5,3.5,21741,0
+UTI.US,D,20170905,000000,3.47,3.62,3.41,3.57,11731,0
+UTI.US,D,20170906,000000,3.59,3.59,3.47,3.56,46295,0
+UTI.US,D,20170907,000000,3.5,3.65,3.5,3.62,17455,0
+UTI.US,D,20170908,000000,3.69,3.7,3.54,3.55,4702,0
+UTI.US,D,20170911,000000,3.56,3.57,3.43,3.44,18993,0
+UTI.US,D,20170912,000000,3.4724,3.5,3.28,3.33,18350,0
+UTI.US,D,20170913,000000,3.35,3.4,3.31,3.39,39016,0
+UTI.US,D,20170914,000000,3.4,3.4,3.27,3.32,21681,0
+UTI.US,D,20170915,000000,3.33,3.4,3.27,3.31,27107,0
+UTI.US,D,20170918,000000,3.27,3.36,3.27,3.31,14595,0
+UTI.US,D,20170919,000000,3.28,3.38,3.19,3.34,31837,0
+UTI.US,D,20170920,000000,3.4,3.4,3.22,3.25,16292,0
+UTI.US,D,20170921,000000,3.26,3.26,3.16,3.22,12228,0
+UTI.US,D,20170922,000000,3.15,3.29,3.1,3.16,20706,0
+UTI.US,D,20170925,000000,3.14,3.21,3.08,3.13,34477,0
+UTI.US,D,20170926,000000,3.11,3.37,3.11,3.37,24342,0
+UTI.US,D,20170927,000000,3.35,3.5,3.34,3.42,20997,0
+UTI.US,D,20170928,000000,3.43,3.49,3.37,3.45,12521,0
+UTI.US,D,20170929,000000,3.52,3.52,3.45,3.47,5239,0
+UTI.US,D,20171002,000000,3.5,3.52,3.46,3.47,11968,0
+UTI.US,D,20171003,000000,3.54,3.54,3.4501,3.51,20583,0
+UTI.US,D,20171004,000000,3.48,3.53,3.3477,3.38,39880,0
+UTI.US,D,20171005,000000,3.44,3.44,3.37,3.39,2075,0
+UTI.US,D,20171006,000000,3.4,3.48,3.36,3.36,10796,0
+UTI.US,D,20171009,000000,3.38,3.42,3.32,3.33,2505,0
+UTI.US,D,20171010,000000,3.2835,3.38,3.2835,3.32,3323,0
+UTI.US,D,20171011,000000,3.38,3.44,3.28,3.36,13817,0
+UTI.US,D,20171012,000000,3.29,3.39,3.24,3.28,14362,0
+UTI.US,D,20171013,000000,3.345,3.345,3.18,3.25,11493,0
+UTI.US,D,20171016,000000,3.29,3.51,3.225,3.48,23830,0
+UTI.US,D,20171017,000000,3.45,3.45,3.28,3.35,9934,0
+UTI.US,D,20171018,000000,3.38,3.385,3.21,3.26,13843,0
+UTI.US,D,20171019,000000,3.21,3.34,3.17,3.31,21972,0
+UTI.US,D,20171020,000000,3.25,3.41,3.25,3.32,3230,0
+UTI.US,D,20171023,000000,3.36,3.36,3.26,3.28,4563,0
+UTI.US,D,20171024,000000,3.25,3.25,3.15,3.19,36227,0
+UTI.US,D,20171025,000000,3.15,3.2,3.15,3.15,17258,0
+UTI.US,D,20171026,000000,3.12,3.24,3.1,3.2,14693,0
+UTI.US,D,20171027,000000,3.16,3.27,3.16,3.21,15228,0
+UTI.US,D,20171030,000000,3.25,3.28,3.2,3.2,2694,0
+UTI.US,D,20171031,000000,3.2283,3.34,3.21,3.33,3202,0
+UTI.US,D,20171101,000000,3.35,3.41,3.285,3.37,24103,0
+UTI.US,D,20171102,000000,3.41,3.41,3.26,3.35,16810,0
+UTI.US,D,20171103,000000,3.4005,3.4005,3.35,3.35,18164,0
+UTI.US,D,20171106,000000,3.39,3.42,3.35,3.4,7677,0
+UTI.US,D,20171107,000000,3.41,3.443,3.41,3.44,23680,0
+UTI.US,D,20171108,000000,3.42,3.469,3.4,3.45,68612,0
+UTI.US,D,20171109,000000,3.4298,3.53,3.4298,3.5,45709,0
+UTI.US,D,20171110,000000,3.5304,3.6,3.5,3.5,10229,0
+UTI.US,D,20171113,000000,3.53,3.58,3.5,3.5,8370,0
+UTI.US,D,20171114,000000,3.57,3.57,3.5,3.52,12241,0
+UTI.US,D,20171115,000000,3.56,3.68,3.51,3.67,33062,0
+UTI.US,D,20171116,000000,3.59,3.7,3.58,3.58,15228,0
+UTI.US,D,20171117,000000,3.59,3.6501,3.5806,3.59,25398,0
+UTI.US,D,20171120,000000,3.6,3.6,3.5,3.5,7847,0
+UTI.US,D,20171121,000000,3.53,3.54,3.4658,3.47,30779,0
+UTI.US,D,20171122,000000,3.5,3.5899,3.5,3.51,5530,0
+UTI.US,D,20171124,000000,3.5,3.51,3.5,3.51,3791,0
+UTI.US,D,20171127,000000,3.47,3.51,3.33,3.36,7612,0
+UTI.US,D,20171128,000000,3.3971,3.51,3.33,3.5,13800,0
+UTI.US,D,20171129,000000,3.54,3.65,3.451,3.65,33962,0
+UTI.US,D,20171130,000000,3.68,3.7499,3.67,3.68,29479,0
+UTI.US,D,20171201,000000,3.45,3.45,2.59,2.87,222091,0
+UTI.US,D,20171204,000000,2.88,3.02,2.87,2.9,108489,0
+UTI.US,D,20171205,000000,2.88,2.9,2.67,2.85,128988,0
+UTI.US,D,20171206,000000,2.805,2.86,2.6573,2.67,40603,0
+UTI.US,D,20171207,000000,2.6,2.65,2.57,2.58,55307,0
+UTI.US,D,20171208,000000,2.52,2.739,2.52,2.66,114083,0
+UTI.US,D,20171211,000000,2.64,2.7,2.53,2.59,38345,0
+UTI.US,D,20171212,000000,2.66,2.67,2.5,2.55,80181,0
+UTI.US,D,20171213,000000,2.585,2.6362,2.5314,2.55,105536,0
+UTI.US,D,20171214,000000,2.5,2.6,2.5,2.5,85315,0
+UTI.US,D,20171215,000000,2.51,2.59,2.45,2.46,79041,0
+UTI.US,D,20171218,000000,2.46,2.57,2.45,2.53,102841,0
+UTI.US,D,20171219,000000,2.56,2.62,2.55,2.6,19025,0
+UTI.US,D,20171220,000000,2.63,2.68,2.53,2.57,25270,0
+UTI.US,D,20171221,000000,2.55,2.7,2.55,2.58,14751,0
+UTI.US,D,20171222,000000,2.6,2.62,2.55,2.56,7309,0
+UTI.US,D,20171226,000000,2.55,2.5762,2.47,2.5,41840,0
+UTI.US,D,20171227,000000,2.46,2.54,2.45,2.51,12066,0
+UTI.US,D,20171228,000000,2.5,2.51,2.42,2.46,18623,0
+UTI.US,D,20171229,000000,2.45,2.5,2.39,2.4,10875,0
+UTI.US,D,20180102,000000,2.35,2.47,2.342,2.38,20812,0
+UTI.US,D,20180103,000000,2.4,2.41,2.37,2.38,4545,0
+UTI.US,D,20180104,000000,2.41,2.41,2.21,2.28,54933,0
+UTI.US,D,20180105,000000,2.27,2.49,2.26,2.47,10408,0
+UTI.US,D,20180108,000000,2.449,2.62,2.35,2.51,45990,0
+UTI.US,D,20180109,000000,2.49,2.55,2.4885,2.53,8578,0
+UTI.US,D,20180110,000000,2.63,2.66,2.51,2.6,39884,0
+UTI.US,D,20180111,000000,2.57,2.63,2.53,2.61,10988,0
+UTI.US,D,20180112,000000,2.5879,2.63,2.525,2.57,6500,0
+UTI.US,D,20180116,000000,2.67,2.7899,2.6,2.61,34097,0
+UTI.US,D,20180117,000000,2.58,2.61,2.48,2.56,43377,0
+UTI.US,D,20180118,000000,2.5914,2.5914,2.5,2.54,30390,0
+UTI.US,D,20180119,000000,2.58,2.61,2.46,2.56,5265,0
+UTI.US,D,20180122,000000,2.51,2.6,2.46,2.6,13043,0
+UTI.US,D,20180123,000000,2.59,2.65,2.4584,2.62,33865,0
+UTI.US,D,20180124,000000,2.605,2.68,2.55,2.66,14085,0
+UTI.US,D,20180125,000000,2.65,2.78,2.5999,2.78,26599,0
+UTI.US,D,20180126,000000,2.804,2.81,2.72,2.81,26250,0
+UTI.US,D,20180129,000000,2.8,2.8,2.645,2.73,41829,0
+UTI.US,D,20180130,000000,2.75,2.75,2.6,2.67,42343,0
+UTI.US,D,20180131,000000,2.7,2.78,2.62,2.78,34826,0
+UTI.US,D,20180201,000000,2.77,2.79,2.69,2.74,17895,0
+UTI.US,D,20180202,000000,2.77,2.78,2.55,2.72,63894,0
+UTI.US,D,20180205,000000,2.7,2.7,2.475,2.69,26486,0
+UTI.US,D,20180206,000000,2.64,2.69,2.5862,2.65,37821,0
+UTI.US,D,20180207,000000,2.53,2.55,2.53,2.53,6414,0
+UTI.US,D,20180208,000000,2.47,2.56,2.41,2.5,35880,0
+UTI.US,D,20180209,000000,2.42,2.76,2.35,2.73,66224,0
+UTI.US,D,20180212,000000,2.78,2.79,2.58,2.63,9583,0
+UTI.US,D,20180213,000000,2.65,2.65,2.6,2.6,7921,0
+UTI.US,D,20180214,000000,2.63,2.63,2.54,2.6,8108,0
+UTI.US,D,20180215,000000,2.561,2.65,2.56,2.59,27081,0
+UTI.US,D,20180216,000000,2.57,2.65,2.57,2.64,28429,0
+UTI.US,D,20180220,000000,2.64,2.65,2.56,2.59,11435,0
+UTI.US,D,20180221,000000,2.62,2.65,2.62,2.62,10823,0
+UTI.US,D,20180222,000000,2.61,2.64,2.59,2.6,2690,0
+UTI.US,D,20180223,000000,2.59,2.65,2.52,2.63,6676,0
+UTI.US,D,20180226,000000,2.61,2.7473,2.61,2.71,17459,0
+UTI.US,D,20180227,000000,2.7,2.75,2.7,2.7,5501,0
+UTI.US,D,20180228,000000,2.71,2.74,2.7,2.7,18537,0
+UTI.US,D,20180301,000000,2.74,2.76,2.69,2.69,28970,0
+UTI.US,D,20180302,000000,2.66,2.68,2.46,2.63,36088,0
+UTI.US,D,20180305,000000,2.64,2.78,2.58,2.69,27504,0
+UTI.US,D,20180306,000000,2.6532,2.7,2.61,2.66,7830,0
+UTI.US,D,20180307,000000,2.63,2.67,2.49,2.53,33480,0
+UTI.US,D,20180308,000000,2.55,2.69,2.48,2.63,31120,0
+UTI.US,D,20180309,000000,2.65,2.6638,2.53,2.56,17579,0
+UTI.US,D,20180312,000000,2.6,2.74,2.46,2.68,43531,0
+UTI.US,D,20180313,000000,2.76,2.76,2.64,2.71,26832,0
+UTI.US,D,20180314,000000,2.66,2.7536,2.66,2.7,56483,0
+UTI.US,D,20180315,000000,2.73,2.78,2.67,2.68,13356,0
+UTI.US,D,20180316,000000,2.65,2.73,2.6,2.66,116698,0
+UTI.US,D,20180319,000000,2.6118,2.7,2.6118,2.68,12016,0
+UTI.US,D,20180320,000000,2.69,2.69,2.65,2.68,10666,0
+UTI.US,D,20180321,000000,2.66,2.75,2.63,2.69,12699,0
+UTI.US,D,20180322,000000,2.67,2.75,2.67,2.72,14679,0
+UTI.US,D,20180323,000000,2.66,3.01,2.66,2.9,127431,0
+UTI.US,D,20180326,000000,2.93,3,2.91,2.96,89390,0
+UTI.US,D,20180327,000000,2.98,3.04,2.9111,2.97,271183,0
+UTI.US,D,20180328,000000,2.99,3.03,2.85,2.89,392833,0
+UTI.US,D,20180329,000000,2.99,2.99,2.9,2.94,22803,0
+UTI.US,D,20180402,000000,2.94,3,2.861,2.94,16206,0
+UTI.US,D,20180403,000000,2.92,2.99,2.85,2.88,26495,0
+UTI.US,D,20180404,000000,2.89,3.03,2.87,2.91,13457,0
+UTI.US,D,20180405,000000,2.93,3.059,2.91,3,9854,0
+UTI.US,D,20180406,000000,3.06,3.06,2.97,2.99,23593,0
+UTI.US,D,20180409,000000,2.97,3.1,2.94,3.07,20835,0
+UTI.US,D,20180410,000000,3.04,3.07,2.98,3.07,289258,0
+UTI.US,D,20180411,000000,3.04,3.07,3.02,3.06,17756,0
+UTI.US,D,20180412,000000,3.08,3.15,3.07,3.13,15284,0
+UTI.US,D,20180413,000000,3.1,3.15,3.08,3.1,11264,0
+UTI.US,D,20180416,000000,3.05,3.17,3.05,3.12,7804,0
+UTI.US,D,20180417,000000,3.19,3.19,3.11,3.11,7050,0
+UTI.US,D,20180418,000000,3.11,3.15,3.068,3.07,6742,0
+UTI.US,D,20180419,000000,3.13,3.13,2.98,3.05,10855,0
+UTI.US,D,20180420,000000,2.98,3.12,2.98,3.02,7211,0
+UTI.US,D,20180423,000000,2.97,3.0392,2.96,3.01,5844,0
+UTI.US,D,20180424,000000,2.95,3.0392,2.92,3.03,10123,0
+UTI.US,D,20180425,000000,2.98,3.11,2.96,3.1,24770,0
+UTI.US,D,20180426,000000,3.04,3.15,3.03,3.09,7713,0
+UTI.US,D,20180427,000000,3.05,3.1,3.01,3.09,7956,0
+UTI.US,D,20180430,000000,3.15,3.19,3.1,3.13,2391,0
+UTI.US,D,20180501,000000,3.11,3.14,3.03,3.12,12288,0
+UTI.US,D,20180502,000000,3.11,3.25,3.08,3.12,14512,0
+UTI.US,D,20180503,000000,3.1,3.18,3.01,3.14,16486,0
+UTI.US,D,20180504,000000,3,3.16,2.9751,3.11,15727,0
+UTI.US,D,20180507,000000,3.11,3.18,3.1,3.13,14030,0
+UTI.US,D,20180508,000000,3.11,3.1163,3.03,3.06,3701,0
+UTI.US,D,20180509,000000,3.08,3.12,2.9783,2.98,11699,0
+UTI.US,D,20180510,000000,2.96,3.03,2.88,3,20630,0
+UTI.US,D,20180511,000000,3.05,3.06,2.97,3.02,5478,0
+UTI.US,D,20180514,000000,3.05,3.15,3.05,3.1,9528,0
+UTI.US,D,20180515,000000,3.11,3.12,2.98,3.02,3040,0
+UTI.US,D,20180516,000000,3.13,3.17,3.03,3.12,23483,0
+UTI.US,D,20180517,000000,3.15,3.189,3.0401,3.13,21460,0
+UTI.US,D,20180518,000000,3.068,3.13,3.03,3.1,7468,0
+UTI.US,D,20180521,000000,3.07,3.23,3.04,3.04,2859,0
+UTI.US,D,20180522,000000,3.02,3.06,2.96,3.03,3680,0
+UTI.US,D,20180523,000000,2.88,3.13,2.88,3,4545,0
+UTI.US,D,20180524,000000,2.97,3.1566,2.95,3.14,12114,0
+UTI.US,D,20180525,000000,3.04,3.1264,3,3.05,11593,0
+UTI.US,D,20180529,000000,3.03,3.13,3.03,3.1,3889,0
+UTI.US,D,20180530,000000,3.13,3.13,3.015,3.07,25369,0
+UTI.US,D,20180531,000000,3.07,3.25,3.065,3.13,45322,0
+UTI.US,D,20180601,000000,3.23,3.23,3.13,3.14,12788,0
+UTI.US,D,20180604,000000,3.23,3.25,3.14,3.14,11848,0
+UTI.US,D,20180605,000000,3.15,3.15,3.05,3.13,14390,0
+UTI.US,D,20180606,000000,3.11,3.22,3.02,3.02,19162,0
+UTI.US,D,20180607,000000,3.05,3.27,3.05,3.15,13702,0
+UTI.US,D,20180608,000000,3.17,3.31,3.1,3.11,22261,0
+UTI.US,D,20180611,000000,3.18,3.21,3.035,3.05,22327,0
+UTI.US,D,20180612,000000,3.21,3.21,2.8509,3.03,26217,0
+UTI.US,D,20180613,000000,3.1,3.1,3.01,3.05,11437,0
+UTI.US,D,20180614,000000,3.1,3.1,3.01,3.03,9060,0
+UTI.US,D,20180615,000000,3.12,3.14,2.93,2.97,22455,0
+UTI.US,D,20180618,000000,3,3.12,2.9,3.12,24139,0
+UTI.US,D,20180619,000000,3.15,3.23,3,3.13,18648,0
+UTI.US,D,20180620,000000,3.15,3.22,3.07,3.11,4837,0
+UTI.US,D,20180621,000000,3.16,3.16,2.97,3.02,5169,0
+UTI.US,D,20180622,000000,2.95,3.15,2.8432,3.12,29401,0
+UTI.US,D,20180625,000000,2.98,3.0727,2.8593,3.01,15434,0
+UTI.US,D,20180626,000000,3.15,3.15,2.93,2.98,2585,0
+UTI.US,D,20180627,000000,3.07,3.19,2.94,3.19,13812,0
+UTI.US,D,20180628,000000,3.15,3.19,3.05,3.1404,3359,0
+UTI.US,D,20180629,000000,3.5,3.5,3.06,3.15,15130,0
+UTI.US,D,20180702,000000,3.12,3.19,3.1107,3.17,8336,0
+UTI.US,D,20180703,000000,3.08,3.25,3.08,3.24,8049,0
+UTI.US,D,20180705,000000,3.1091,3.23,3.09,3.13,17268,0
+UTI.US,D,20180706,000000,3.12,3.22,3.1,3.18,81185,0
+UTI.US,D,20180709,000000,3.15,3.24,3.125,3.19,127188,0
+UTI.US,D,20180710,000000,3.211,3.37,3.211,3.25,40892,0
+UTI.US,D,20180711,000000,3.28,3.3949,3.22,3.24,64695,0
+UTI.US,D,20180712,000000,3.32,3.39,3.2111,3.28,50122,0
+UTI.US,D,20180713,000000,3.33,3.41,3.3,3.35,33350,0
+UTI.US,D,20180716,000000,3.39,3.41,3.3,3.35,27061,0
+UTI.US,D,20180717,000000,3.35,3.41,3.35,3.35,23932,0
+UTI.US,D,20180718,000000,3.38,3.4189,3.3205,3.35,29434,0
+UTI.US,D,20180719,000000,3.4283,3.44,3.33,3.33,42647,0
+UTI.US,D,20180720,000000,3.3,3.401,3.26,3.28,30843,0
+UTI.US,D,20180723,000000,3.31,3.44,3.25,3.28,36220,0
+UTI.US,D,20180724,000000,3.33,3.36,3.11,3.17,23965,0
+UTI.US,D,20180725,000000,3.15,3.3,3.13,3.2,17766,0
+UTI.US,D,20180726,000000,3.1563,3.3,3.15,3.19,25122,0
+UTI.US,D,20180727,000000,3.25,3.3341,2.86,3.2,28100,0
+UTI.US,D,20180730,000000,3.24,3.24,3.21,3.225,10791,0
+UTI.US,D,20180731,000000,3.22,3.3,3.2,3.25,15393,0
+UTI.US,D,20180801,000000,3.23,3.33,3.1504,3.21,182852,0
+UTI.US,D,20180802,000000,3.3,3.31,3.2,3.23,9613,0
+UTI.US,D,20180803,000000,3.23,3.32,3.11,3.21,17189,0
+UTI.US,D,20180806,000000,3.34,3.34,3.2,3.2,4433,0
+UTI.US,D,20180807,000000,3.03,3.27,3.02,3.09,10399,0
+UTI.US,D,20180808,000000,3.1739,3.1739,2.73,2.78,40644,0
+UTI.US,D,20180809,000000,2.8,2.8399,2.7091,2.74,35195,0
+UTI.US,D,20180810,000000,2.72,2.7801,2.7,2.7,23482,0
+UTI.US,D,20180813,000000,2.71,2.8,2.71,2.77,8513,0
+UTI.US,D,20180814,000000,2.8345,2.8345,2.74,2.74,20288,0
+UTI.US,D,20180815,000000,2.8,2.86,2.65,2.68,28494,0
+UTI.US,D,20180816,000000,2.68,2.775,2.65,2.65,25461,0
+UTI.US,D,20180817,000000,2.6,2.68,2.44,2.54,41967,0
+UTI.US,D,20180820,000000,2.53,2.7,2.53,2.63,43393,0
+UTI.US,D,20180821,000000,2.6,2.72,2.56,2.65,21850,0
+UTI.US,D,20180822,000000,2.75,2.82,2.6599,2.69,28312,0
+UTI.US,D,20180823,000000,2.7,2.75,2.69,2.72,17210,0
+UTI.US,D,20180824,000000,2.7,2.83,2.7,2.8,15637,0
+UTI.US,D,20180827,000000,2.88,2.88,2.69,2.7,18734,0
+UTI.US,D,20180828,000000,2.73,2.8852,2.7,2.72,4301,0
+UTI.US,D,20180829,000000,2.74,2.89,2.74,2.84,43772,0
+UTI.US,D,20180830,000000,2.84,2.84,2.6748,2.75,12385,0
+UTI.US,D,20180831,000000,2.7709,2.805,2.68,2.72,12466,0
+UTI.US,D,20180904,000000,2.65,2.72,2.65,2.71,11427,0
+UTI.US,D,20180905,000000,2.65,2.76,2.65,2.73,22781,0
+UTI.US,D,20180906,000000,2.82,2.82,2.6548,2.71,8326,0
+UTI.US,D,20180907,000000,2.65,2.74,2.65,2.7,3832,0
+UTI.US,D,20180910,000000,2.68,2.7733,2.65,2.68,13014,0
+UTI.US,D,20180911,000000,2.75,2.78,2.65,2.69,15545,0
+UTI.US,D,20180912,000000,2.67,2.77,2.66,2.695,1575,0
+UTI.US,D,20180913,000000,2.7179,2.82,2.65,2.74,11218,0
+UTI.US,D,20180914,000000,2.76,2.87,2.69,2.69,13371,0
+UTI.US,D,20180917,000000,2.72,2.78,2.6,2.73,5952,0
+UTI.US,D,20180918,000000,2.6,2.84,2.6,2.7,6439,0
+UTI.US,D,20180919,000000,2.798,2.798,2.62,2.7,39591,0
+UTI.US,D,20180920,000000,2.8,2.8,2.5701,2.65,48817,0
+UTI.US,D,20180921,000000,2.64,2.71,2.62,2.65,49414,0
+UTI.US,D,20180924,000000,2.69,2.85,2.63,2.79,19676,0
+UTI.US,D,20180925,000000,2.76,2.78,2.76,2.78,472,0
+UTI.US,D,20180926,000000,2.81,2.81,2.67,2.74,2684,0
+UTI.US,D,20180927,000000,2.72,2.75,2.6123,2.73,4856,0
+UTI.US,D,20180928,000000,2.59,2.6822,2.49,2.66,106261,0
+UTI.US,D,20181001,000000,2.65,2.85,2.58,2.65,13194,0
+UTI.US,D,20181002,000000,2.63,2.86,2.615,2.82,18586,0
+UTI.US,D,20181003,000000,2.779,2.779,2.655,2.68,19909,0
+UTI.US,D,20181004,000000,2.6805,2.69,2.56,2.6,10780,0
+UTI.US,D,20181005,000000,2.59,2.665,2.51,2.64,35081,0
+UTI.US,D,20181008,000000,2.53,2.65,2.53,2.59,1876,0
+UTI.US,D,20181009,000000,2.59,2.67,2.54,2.61,6496,0
+UTI.US,D,20181010,000000,2.53,2.7,2.49,2.55,45724,0
+UTI.US,D,20181011,000000,2.48,2.6,2.46,2.48,13793,0
+UTI.US,D,20181012,000000,2.49,2.58,2.46,2.48,2241,0
+UTI.US,D,20181015,000000,2.51,2.65,2.51,2.57,13846,0
+UTI.US,D,20181016,000000,1.86,2.66,1.86,2.65,26509,0
+UTI.US,D,20181017,000000,2.5225,2.6444,2.39,2.5,8315,0
+UTI.US,D,20181018,000000,2.5155,2.5155,2.38,2.46,6329,0
+UTI.US,D,20181019,000000,2.4,2.45,2.4,2.43,10192,0
+UTI.US,D,20181022,000000,2.49,2.49,2.4,2.4,714,0
+UTI.US,D,20181023,000000,2.42,2.4699,2.4,2.4,5566,0
+UTI.US,D,20181024,000000,2.45,2.6689,2.45,2.51,1109527,0
+UTI.US,D,20181025,000000,2.48,2.795,2.34,2.69,45203,0
+UTI.US,D,20181026,000000,2.67,2.68,2.61,2.61,1881,0
+UTI.US,D,20181029,000000,2.7,2.7,2.61,2.61,11185,0
+UTI.US,D,20181030,000000,2.6488,2.65,2.61,2.62,4612,0
+UTI.US,D,20181031,000000,2.64,2.65,2.61,2.63,2616,0
+UTI.US,D,20181101,000000,2.65,2.6973,2.61,2.63,1609,0
+UTI.US,D,20181102,000000,2.6687,2.68,2.6,2.61,7239,0
+UTI.US,D,20181105,000000,2.6,2.65,2.6,2.64,9672,0
+UTI.US,D,20181106,000000,2.6366,2.65,2.62,2.65,3929,0
+UTI.US,D,20181107,000000,2.66,2.715,2.66,2.68,44009,0
+UTI.US,D,20181108,000000,2.6949,2.78,2.66,2.75,14129,0
+UTI.US,D,20181109,000000,2.76,2.79,2.6913,2.75,13037,0
+UTI.US,D,20181112,000000,2.77,2.83,2.7363,2.78,21980,0
+UTI.US,D,20181113,000000,2.78,2.85,2.74,2.74,29015,0
+UTI.US,D,20181114,000000,2.75,2.75,2.63,2.63,10631,0
+UTI.US,D,20181115,000000,2.68,2.73,2.6288,2.65,4178,0
+UTI.US,D,20181116,000000,2.6231,2.7,2.61,2.61,8835,0
+UTI.US,D,20181119,000000,2.64,2.73,2.6136,2.68,2589,0
+UTI.US,D,20181120,000000,2.63,2.82,2.62,2.75,10770,0
+UTI.US,D,20181121,000000,2.79,2.86,2.69,2.79,11508,0
+UTI.US,D,20181123,000000,2.76,2.86,2.75,2.76,3409,0
+UTI.US,D,20181126,000000,2.78,2.83,2.76,2.76,13119,0
+UTI.US,D,20181127,000000,2.76,2.8061,2.74,2.75,5617,0
+UTI.US,D,20181128,000000,2.7089,2.9,2.7089,2.77,9974,0
+UTI.US,D,20181129,000000,2.86,3.08,2.8,2.8,10371,0
+UTI.US,D,20181130,000000,3.1,3.89,2.98,3.22,71032,0
+UTI.US,D,20181203,000000,3.2,3.38,3.2,3.33,28234,0
+UTI.US,D,20181204,000000,3.2897,3.4,3.03,3.14,16636,0
+UTI.US,D,20181206,000000,3.15,3.27,2.94,3.03,44799,0
+UTI.US,D,20181207,000000,3.05,3.21,3.02,3.05,22194,0
+UTI.US,D,20181210,000000,3.04,3.19,3.04,3.14,23235,0
+UTI.US,D,20181211,000000,3.16,3.3,3.15,3.2,31628,0
+UTI.US,D,20181212,000000,3.2,3.25,3.13,3.155,16019,0
+UTI.US,D,20181213,000000,3.19,3.21,3.13,3.18,13932,0
+UTI.US,D,20181214,000000,3.2,3.23,3.13,3.14,7018,0
+UTI.US,D,20181217,000000,3.18,3.21,3.0658,3.14,26542,0
+UTI.US,D,20181218,000000,3.14,3.28,3.12,3.12,13021,0
+UTI.US,D,20181219,000000,3.16,3.28,3.07,3.18,14189,0
+UTI.US,D,20181220,000000,3.17,3.44,3.17,3.36,203079,0
+UTI.US,D,20181221,000000,3.4916,3.4916,3.25,3.38,104302,0
+UTI.US,D,20181224,000000,3.39,3.485,3.3228,3.45,30254,0
+UTI.US,D,20181226,000000,3.45,3.5,3.3412,3.46,68516,0
+UTI.US,D,20181227,000000,3.38,3.7289,3.38,3.57,57489,0
+UTI.US,D,20181228,000000,3.52,3.76,3.45,3.69,43047,0
+UTI.US,D,20181231,000000,3.76,3.84,3.59,3.65,47126,0
+UTI.US,D,20190102,000000,3.73,3.905,3.6615,3.79,84070,0
+UTI.US,D,20190103,000000,3.86,3.93,3.68,3.68,23673,0
+UTI.US,D,20190104,000000,3.8,3.91,3.7201,3.78,51305,0
+UTI.US,D,20190107,000000,3.77,4.05,3.77,3.91,64920,0
+UTI.US,D,20190108,000000,3.91,4.08,3.66,3.66,46298,0
+UTI.US,D,20190109,000000,3.57,3.9994,3.5562,3.77,67929,0
+UTI.US,D,20190110,000000,3.78,3.9,3.75,3.85,20009,0
+UTI.US,D,20190111,000000,3.9527,3.99,3.79,3.82,23108,0
+UTI.US,D,20190114,000000,3.83,3.97,3.7788,3.87,7482,0
+UTI.US,D,20190115,000000,3.92,4,3.8496,3.91,33559,0
+UTI.US,D,20190116,000000,4,4.2,3.982,4.06,68957,0
+UTI.US,D,20190117,000000,4.1,4.15,3.58,3.83,71223,0
+UTI.US,D,20190118,000000,3.75,4.03,3.75,3.85,77442,0
+UTI.US,D,20190122,000000,3.9,4.01,3.9,3.93,42395,0
+UTI.US,D,20190123,000000,3.95,4.02,3.7907,3.87,20931,0
+UTI.US,D,20190124,000000,3.83,3.98,3.71,3.77,17948,0
+UTI.US,D,20190125,000000,3.83,3.93,3.76,3.9,26387,0
+UTI.US,D,20190128,000000,3.8,3.92,3.65,3.74,22358,0
+UTI.US,D,20190129,000000,3.72,3.84,3.69,3.73,12172,0
+UTI.US,D,20190130,000000,3.7,3.7,3.23,3.3,75857,0
+UTI.US,D,20190131,000000,3.27,3.7,3.205,3.42,88929,0
+UTI.US,D,20190201,000000,3.4028,3.5,3.22,3.43,39749,0
+UTI.US,D,20190204,000000,3.43,3.5,3.43,3.47,17466,0
+UTI.US,D,20190205,000000,3.5,3.68,3.3011,3.4599,38900,0
+UTI.US,D,20190206,000000,3.5,3.5,3.28,3.44,68190,0
+UTI.US,D,20190207,000000,3.31,3.45,3.29,3.45,26481,0
+UTI.US,D,20190208,000000,3.37,3.55,3.37,3.5,37048,0
+UTI.US,D,20190211,000000,3.5,3.55,3.435,3.45,29980,0
+UTI.US,D,20190212,000000,3.42,3.49,3.407,3.48,11209,0
+UTI.US,D,20190213,000000,3.45,3.55,3.41,3.51,35425,0
+UTI.US,D,20190214,000000,3.51,3.55,3.3782,3.47,31932,0
+UTI.US,D,20190215,000000,3.57,3.57,3.47,3.49,19024,0
+UTI.US,D,20190219,000000,3.55,3.7,3.51,3.56,30098,0
+UTI.US,D,20190220,000000,3.57,3.68,3.38,3.4,11556,0
+UTI.US,D,20190221,000000,3.39,3.55,3.39,3.485,3544,0
+UTI.US,D,20190222,000000,3.6239,3.6239,3.45,3.45,6769,0
+UTI.US,D,20190225,000000,3.49,3.5384,3.46,3.5,6499,0
+UTI.US,D,20190226,000000,3.54,3.55,3.42,3.43,19410,0
+UTI.US,D,20190227,000000,3.41,3.5,3.365,3.5,13498,0
+UTI.US,D,20190228,000000,3.48,3.53,3.37,3.49,5888,0
+UTI.US,D,20190301,000000,3.55,3.6,3.5,3.56,27319,0
+UTI.US,D,20190304,000000,3.51,3.51,3.4001,3.42,18399,0
+UTI.US,D,20190305,000000,3.45,3.6,3.35,3.54,17059,0
+UTI.US,D,20190306,000000,3.4512,3.56,3.4512,3.51,4736,0
+UTI.US,D,20190307,000000,3.39,3.505,3.36,3.38,5301,0
+UTI.US,D,20190308,000000,3.38,3.5,3.35,3.44,13558,0
+UTI.US,D,20190311,000000,3.35,3.55,3.35,3.46,4384,0
+UTI.US,D,20190312,000000,3.37,3.37,3.17,3.25,36446,0
+UTI.US,D,20190313,000000,3.22,3.32,3.1274,3.25,11787,0
+UTI.US,D,20190314,000000,3.14,3.18,3.03,3.03,9371,0
+UTI.US,D,20190315,000000,3.015,3.32,2.8499,3.32,54576,0
+UTI.US,D,20190318,000000,3.3,3.3,3.195,3.26,12148,0
+UTI.US,D,20190319,000000,3.17,3.46,3.14,3.43,20705,0
+UTI.US,D,20190320,000000,3.38,3.48,3.38,3.41,3428,0
+UTI.US,D,20190321,000000,3.3,3.3,3.24,3.24,10239,0
+UTI.US,D,20190322,000000,3.27,3.28,3.17,3.21,3819,0
+UTI.US,D,20190325,000000,3.2,3.3,2.88,3.3,26672,0
+UTI.US,D,20190326,000000,3.18,3.32,3.18,3.2999,8589,0
+UTI.US,D,20190327,000000,3.27,3.5,3.26,3.39,35718,0
+UTI.US,D,20190328,000000,3.45,3.47,3.35,3.41,7251,0
+UTI.US,D,20190329,000000,3.44,3.44,3.3772,3.41,9876,0
+UTI.US,D,20190401,000000,3.43,3.5,3.4,3.48,13982,0
+UTI.US,D,20190402,000000,3.48,3.48,3.41,3.44,10486,0
+UTI.US,D,20190403,000000,3.3201,3.4399,3.32,3.42,9142,0
+UTI.US,D,20190404,000000,3.33,3.48,3.33,3.46,5125,0
+UTI.US,D,20190405,000000,3.44,3.48,3.42,3.46,1167,0
+UTI.US,D,20190408,000000,3.44,3.45,3.34,3.45,4740,0
+UTI.US,D,20190409,000000,3.4,3.45,3.29,3.45,21374,0
+UTI.US,D,20190410,000000,3.45,3.49,3.399,3.45,22690,0
+UTI.US,D,20190411,000000,3.53,3.54,3.45,3.5,1882,0
+UTI.US,D,20190412,000000,3.49,3.52,3.4546,3.47,5096,0
+UTI.US,D,20190415,000000,3.5,3.53,3.47,3.47,7086,0
+UTI.US,D,20190416,000000,3.47,3.53,3.47,3.47,3052,0
+UTI.US,D,20190417,000000,3.52,3.52,3.43,3.43,19702,0
+UTI.US,D,20190418,000000,3.3293,3.5,3.3293,3.5,11689,0
+UTI.US,D,20190422,000000,3.43,3.43,3.33,3.42,21759,0
+UTI.US,D,20190423,000000,3.35,3.44,3.11,3.15,10237,0
+UTI.US,D,20190424,000000,3.27,3.52,3.1859,3.51,11554,0
+UTI.US,D,20190425,000000,3.5029,3.5029,3.4,3.47,9784,0
+UTI.US,D,20190426,000000,3.49,3.49,3.41,3.41,1928,0
+UTI.US,D,20190429,000000,3.4027,3.43,3.38,3.42,31606,0
+UTI.US,D,20190430,000000,3.4,3.4233,3.3162,3.39,16804,0
+UTI.US,D,20190501,000000,3.43,3.43,3.2,3.41,17190,0
+UTI.US,D,20190502,000000,3.44,3.44,3.34,3.36,900,0
+UTI.US,D,20190503,000000,3.335,3.48,3.3128,3.48,6622,0
+UTI.US,D,20190506,000000,3.4889,3.4889,3.37,3.4,12860,0
+UTI.US,D,20190507,000000,3.44,3.45,3.31,3.31,5595,0
+UTI.US,D,20190508,000000,3.35,3.37,3.24,3.35,10420,0
+UTI.US,D,20190509,000000,3.4736,3.4736,3.25,3.26,3802,0
+UTI.US,D,20190510,000000,3.23,3.45,3.2,3.35,37058,0
+UTI.US,D,20190513,000000,3.23,3.58,3.23,3.5,93842,0
+UTI.US,D,20190514,000000,3.46,3.66,3.29,3.5,29481,0
+UTI.US,D,20190515,000000,3.52,3.64,3.5,3.5,22650,0
+UTI.US,D,20190516,000000,3.49,3.6,3.42,3.42,39376,0
+UTI.US,D,20190517,000000,3.4,3.5227,3.301,3.4,13942,0
+UTI.US,D,20190520,000000,3.49,3.57,3.41,3.53,17129,0
+UTI.US,D,20190521,000000,3.58,3.692,3.48,3.48,17299,0
+UTI.US,D,20190522,000000,3.46,3.65,3.31,3.475,45338,0
+UTI.US,D,20190523,000000,3.48,3.51,3.31,3.38,10947,0
+UTI.US,D,20190524,000000,3.36,3.45,3.31,3.31,13960,0
+UTI.US,D,20190528,000000,3.39,3.52,3.31,3.31,19609,0
+UTI.US,D,20190529,000000,3.33,3.38,3.215,3.323,17595,0
+UTI.US,D,20190530,000000,3.27,3.42,3.21,3.38,21652,0
+UTI.US,D,20190531,000000,3.39,3.44,3.27,3.39,16808,0
+UTI.US,D,20190603,000000,3.47,3.47,3.3198,3.35,3502,0
+UTI.US,D,20190604,000000,3.4549,3.4549,3.29,3.375,5809,0
+UTI.US,D,20190605,000000,3.35,3.49,3.12,3.27,54538,0
+UTI.US,D,20190606,000000,3.27,3.4,3.27,3.29,1407,0
+UTI.US,D,20190607,000000,3.33,3.43,3.31,3.43,1545,0
+UTI.US,D,20190610,000000,3.43,3.44,3.2,3.24,15889,0
+UTI.US,D,20190611,000000,3.29,3.47,3.26,3.37,4111,0
+UTI.US,D,20190612,000000,3.33,3.39,3.2,3.38,68128,0
+UTI.US,D,20190613,000000,3.38,3.38,3.2866,3.38,1160,0
+UTI.US,D,20190614,000000,3.35,3.35,3.21,3.28,23305,0
+UTI.US,D,20190617,000000,3.24,3.48,2.89,3.33,145254,0
+UTI.US,D,20190618,000000,3.48,3.5,3.09,3.31,108505,0
+UTI.US,D,20190619,000000,3.31,3.46,3.14,3.38,87787,0
+UTI.US,D,20190620,000000,3.41,3.5,3.27,3.35,61878,0
+UTI.US,D,20190621,000000,3.31,3.82,3.2,3.3,136051,0
+UTI.US,D,20190624,000000,3.2276,3.79,3.2,3.29,143971,0
+UTI.US,D,20190625,000000,3.43,3.54,3.2,3.3,52393,0
+UTI.US,D,20190626,000000,3.29,3.45,3.11,3.11,82798,0
+UTI.US,D,20190627,000000,3.09,3.4,3.05,3.4,34796,0
+UTI.US,D,20190628,000000,3.31,3.49,3.2663,3.43,40186,0
+UTI.US,D,20190701,000000,3.42,3.75,3.41,3.68,35005,0
+UTI.US,D,20190702,000000,3.67,3.79,3.52,3.75,36411,0
+UTI.US,D,20190703,000000,3.63,3.8,3.36,3.71,18742,0
+UTI.US,D,20190705,000000,3.64,3.7,3.635,3.7,7994,0
+UTI.US,D,20190708,000000,3.68,3.69,3.6,3.66,9150,0
+UTI.US,D,20190709,000000,3.64,3.64,3.4354,3.6,19535,0
+UTI.US,D,20190710,000000,3.42,3.59,3.42,3.51,3714,0
+UTI.US,D,20190711,000000,3.46,3.69,3.45,3.63,13402,0
+UTI.US,D,20190712,000000,3.66,3.8,3.61,3.73,20439,0
+UTI.US,D,20190715,000000,3.71,3.72,3.5571,3.65,6226,0
+UTI.US,D,20190716,000000,3.54,3.72,3.54,3.72,8976,0
+UTI.US,D,20190717,000000,3.6811,3.78,3.65,3.65,10958,0
+UTI.US,D,20190718,000000,3.58,3.66,3.52,3.64,9657,0
+UTI.US,D,20190719,000000,3.67,3.7556,3.57,3.7556,902,0
+UTI.US,D,20190722,000000,3.69,3.74,3.595,3.65,4149,0
+UTI.US,D,20190723,000000,3.5376,3.79,3.53,3.71,14556,0
+UTI.US,D,20190724,000000,3.6915,3.6915,3.585,3.6,1902,0
+UTI.US,D,20190725,000000,3.54,3.7,3.54,3.62,482,0
+UTI.US,D,20190726,000000,3.78,3.78,3.6,3.68,2537,0
+UTI.US,D,20190729,000000,3.78,3.8,3.64,3.67,11969,0
+UTI.US,D,20190730,000000,3.65,3.8,3.6,3.69,5683,0
+UTI.US,D,20190731,000000,3.71,3.9,3.68,3.68,16218,0
+UTI.US,D,20190801,000000,3.67,4.16,3.67,3.86,38065,0
+UTI.US,D,20190802,000000,3.85,4.05,3.67,4,21600,0
+UTI.US,D,20190805,000000,3.76,4.56,3.76,4.12,301707,0
+UTI.US,D,20190806,000000,4.2,4.25,3.8286,4.19,288014,0
+UTI.US,D,20190807,000000,4.16,4.47,4.06,4.33,90828,0
+UTI.US,D,20190808,000000,4.38,4.4,4.2,4.3,565922,0
+UTI.US,D,20190809,000000,4.38,4.5,4.26,4.49,38091,0
+UTI.US,D,20190812,000000,4.49,4.49,4.21,4.21,22777,0
+UTI.US,D,20190813,000000,4.2,4.4,4.19,4.19,123749,0
+UTI.US,D,20190814,000000,4.18,4.49,4.18,4.3,99206,0
+UTI.US,D,20190815,000000,4.35,4.75,4.25,4.26,111478,0
+UTI.US,D,20190816,000000,4.4667,4.47,4.26,4.26,19464,0
+UTI.US,D,20190819,000000,4.2,4.39,4.0251,4.27,22668,0
+UTI.US,D,20190820,000000,4.36,4.4,4.26,4.28,7369,0
+UTI.US,D,20190821,000000,4.32,4.4,4.32,4.4,15564,0
+UTI.US,D,20190822,000000,4.5,4.5,4.29,4.34,17089,0
+UTI.US,D,20190823,000000,4.33,4.42,4.21,4.36,12215,0
+UTI.US,D,20190826,000000,4.33,4.4199,4.2411,4.41,11474,0
+UTI.US,D,20190827,000000,4.41,4.7,4.21,4.5,44197,0
+UTI.US,D,20190828,000000,4.7,5.19,4.7,4.93,291346,0
+UTI.US,D,20190829,000000,4.95,5.1973,4.7768,4.83,196035,0
+UTI.US,D,20190830,000000,4.81,5.74,4.81,5.74,68783,0
+UTI.US,D,20190903,000000,5.74,5.8171,5.27,5.49,187499,0
+UTI.US,D,20190904,000000,5.45,5.65,5.11,5.25,29960,0
+UTI.US,D,20190905,000000,5.25,5.31,4.98,5.15,67834,0
+UTI.US,D,20190906,000000,5.14,5.6,5.1,5.45,45825,0
+UTI.US,D,20190909,000000,5.41,5.7499,5.41,5.55,74136,0
+UTI.US,D,20190910,000000,5.58,5.58,5.12,5.21,32407,0
+UTI.US,D,20190911,000000,5.21,5.43,5.05,5.25,32583,0
+UTI.US,D,20190912,000000,5.31,5.34,5.05,5.25,23622,0
+UTI.US,D,20190913,000000,5.39,5.43,5,5.32,24135,0
+UTI.US,D,20190916,000000,5.32,5.42,5.13,5.24,32053,0
+UTI.US,D,20190917,000000,5.16,5.24,4.7,5.09,45256,0
+UTI.US,D,20190918,000000,5.07,5.2,4.94,5.02,15778,0
+UTI.US,D,20190919,000000,5.0848,5.29,5.02,5.21,25471,0
+UTI.US,D,20190920,000000,5.15,5.55,4.98,5.53,47898,0
+UTI.US,D,20190923,000000,5.42,5.5,5.21,5.21,13603,0
+UTI.US,D,20190924,000000,5.25,5.3,5.15,5.23,22568,0
+UTI.US,D,20190925,000000,5.25,5.61,5.215,5.36,69569,0
+UTI.US,D,20190926,000000,5.36,5.52,5.14,5.34,13284,0
+UTI.US,D,20190927,000000,5.38,5.38,5.05,5.26,11381,0
+UTI.US,D,20190930,000000,5.32,5.4999,5.17,5.44,62309,0
+UTI.US,D,20191001,000000,5.47,5.75,5.01,5.18,69541,0
+UTI.US,D,20191002,000000,5.24,5.37,5.07,5.07,10098,0
+UTI.US,D,20191003,000000,5.05,5.33,5.01,5.29,17057,0
+UTI.US,D,20191004,000000,5.29,5.3,5.09,5.24,10850,0
+UTI.US,D,20191007,000000,5.25,5.59,5.06,5.14,93991,0
+UTI.US,D,20191008,000000,5.06,5.49,5.0508,5.33,21976,0
+UTI.US,D,20191009,000000,5.37,5.38,5.2182,5.22,7928,0
+UTI.US,D,20191010,000000,5.23,5.45,5.21,5.3,35411,0
+UTI.US,D,20191011,000000,5.3,5.53,5.03,5.35,72000,0
+UTI.US,D,20191014,000000,5.39,5.39,4.73,5.14,51680,0
+UTI.US,D,20191015,000000,5.26,5.28,5.06,5.15,26496,0
+UTI.US,D,20191016,000000,5.12,5.21,5.07,5.08,12104,0
+UTI.US,D,20191017,000000,5.12,5.4,5.1,5.31,23319,0
+UTI.US,D,20191018,000000,5.35,5.48,5.21,5.445,22785,0
+UTI.US,D,20191021,000000,5.4,5.5602,5.25,5.5,290256,0
+UTI.US,D,20191022,000000,5.5,5.8,5.2733,5.51,63528,0
+UTI.US,D,20191023,000000,5.53,5.9,5.53,5.78,28947,0
+UTI.US,D,20191024,000000,5.8,6.07,5.51,5.77,79499,0
+UTI.US,D,20191025,000000,5.77,6.0282,5.68,5.71,28107,0
+UTI.US,D,20191028,000000,5.72,5.9214,5.52,5.58,10218,0
+UTI.US,D,20191029,000000,5.58,5.83,5.5,5.8,12548,0
+UTI.US,D,20191030,000000,5.82,5.88,5.54,5.77,15183,0
+UTI.US,D,20191031,000000,5.77,5.99,5.76,5.92,18892,0
+UTI.US,D,20191101,000000,5.89,5.99,5.82,5.85,16884,0
+UTI.US,D,20191104,000000,5.85,5.98,5.41,5.5,36207,0
+UTI.US,D,20191105,000000,5.46,5.68,5.45,5.55,6180,0
+UTI.US,D,20191106,000000,5.6,5.71,5.47,5.55,25175,0
+UTI.US,D,20191107,000000,5.4387,5.7,5.41,5.55,23419,0
+UTI.US,D,20191108,000000,5.64,5.64,5.36,5.51,29624,0
+UTI.US,D,20191111,000000,5.4,5.59,5.31,5.52,16565,0
+UTI.US,D,20191112,000000,5.44,5.5835,5.44,5.5,10058,0
+UTI.US,D,20191113,000000,5.5,5.56,5.5,5.5,5979,0
+UTI.US,D,20191114,000000,5.52,5.52,5.34,5.52,18444,0
+UTI.US,D,20191115,000000,5.52,5.58,5.26,5.5,11700,0
+UTI.US,D,20191118,000000,5.47,5.6,5.2,5.54,69201,0
+UTI.US,D,20191119,000000,5.5,5.74,5.36,5.69,17707,0
+UTI.US,D,20191120,000000,5.68,5.99,5.68,5.7,41307,0
+UTI.US,D,20191121,000000,5.5408,5.7833,5.43,5.43,17201,0
+UTI.US,D,20191122,000000,5.41,5.66,5.32,5.39,18087,0
+UTI.US,D,20191125,000000,5.5844,5.85,5.44,5.85,15056,0
+UTI.US,D,20191126,000000,5.82,5.82,5.65,5.8,14532,0
+UTI.US,D,20191127,000000,5.51,5.97,5.5,5.66,20481,0
+UTI.US,D,20191129,000000,5.55,5.87,5.5145,5.87,4015,0
+UTI.US,D,20191202,000000,5.9,6.24,5.9,6.2,61776,0
+UTI.US,D,20191203,000000,6.83,6.96,6.006,6.68,217877,0
+UTI.US,D,20191204,000000,7.05,7.454,6.7838,7,212107,0
+UTI.US,D,20191205,000000,7.2,7.49,7.03,7.31,247804,0
+UTI.US,D,20191206,000000,7.43,7.64,7.04,7.29,116563,0
+UTI.US,D,20191209,000000,7.4,7.82,7.07,7.81,117299,0
+UTI.US,D,20191210,000000,7.85,8,7.16,7.25,87464,0
+UTI.US,D,20191211,000000,7.35,7.61,7.17,7.22,76136,0
+UTI.US,D,20191212,000000,7.25,7.31,6.8,6.96,196382,0
+UTI.US,D,20191213,000000,6.5,6.78,6.45,6.78,1327883,0
+UTI.US,D,20191216,000000,6.83,6.91,6.62,6.75,148055,0
+UTI.US,D,20191217,000000,6.89,6.98,6.63,6.76,158918,0
+UTI.US,D,20191218,000000,6.78,7.04,6.78,6.85,100398,0
+UTI.US,D,20191219,000000,6.86,7.25,6.82,7.19,225891,0
+UTI.US,D,20191220,000000,7.15,7.24,6.99,7.2,146468,0
+UTI.US,D,20191223,000000,7.24,7.35,6.96,7.16,85421,0
+UTI.US,D,20191224,000000,7.1288,7.2,7.04,7.12,45174,0
+UTI.US,D,20191226,000000,7.18,7.24,7,7.2,43104,0
+UTI.US,D,20191227,000000,7.25,7.3,7.18,7.25,41810,0
+UTI.US,D,20191230,000000,7.2,7.38,7.135,7.34,89246,0
+UTI.US,D,20191231,000000,7.32,7.76,7.32,7.71,187628,0
+UTI.US,D,20200102,000000,7.71,7.8,7.5,7.66,102103,0
+UTI.US,D,20200103,000000,7.66,7.665,7.305,7.49,162234,0
+UTI.US,D,20200106,000000,7.45,7.65,7.27,7.55,91784,0
+UTI.US,D,20200107,000000,7.58,7.69,7.41,7.5,100504,0
+UTI.US,D,20200108,000000,7.5,7.5,7.16,7.45,81711,0
+UTI.US,D,20200109,000000,7.39,7.625,7.39,7.52,94788,0
+UTI.US,D,20200110,000000,7.56,7.66,7.48,7.51,132367,0
+UTI.US,D,20200113,000000,7.55,7.65,7.465,7.47,114015,0
+UTI.US,D,20200114,000000,7.49,7.56,7.31,7.34,98203,0
+UTI.US,D,20200115,000000,7.38,7.5,7.3,7.41,112972,0
+UTI.US,D,20200116,000000,7.5,7.61,7.4,7.45,118848,0
+UTI.US,D,20200117,000000,7.4,7.58,7.3,7.48,96493,0
+UTI.US,D,20200121,000000,7.53,7.6001,7.3473,7.49,403191,0
+UTI.US,D,20200122,000000,7.52,8,7.45,7.84,330793,0
+UTI.US,D,20200123,000000,7.8,7.85,7.61,7.67,159866,0
+UTI.US,D,20200124,000000,7.86,7.87,7.58,7.7,112325,0
+UTI.US,D,20200127,000000,7.54,7.66,7.405,7.54,70894,0
+UTI.US,D,20200128,000000,7.67,7.67,7.46,7.53,98320,0
+UTI.US,D,20200129,000000,7.46,7.5,7.33,7.4,128540,0
+UTI.US,D,20200130,000000,7.37,7.4769,7.14,7.42,116714,0
+UTI.US,D,20200131,000000,7.45,7.7,7.45,7.69,69871,0
+UTI.US,D,20200203,000000,7.71,7.8,7.6027,7.79,68305,0
+UTI.US,D,20200204,000000,7.84,8,7.67,7.96,75441,0
+UTI.US,D,20200205,000000,7.92,8,7.76,8,148653,0
+UTI.US,D,20200206,000000,7.99,8,7.66,7.84,68903,0
+UTI.US,D,20200207,000000,8.26,9.14,8.05,8.7,727818,0
+UTI.US,D,20200210,000000,8.9,9.18,8.85,9,340521,0
+UTI.US,D,20200211,000000,9.66,9.7562,9.29,9.47,222060,0
+UTI.US,D,20200212,000000,9.47,9.5655,8.95,9.19,238302,0
+UTI.US,D,20200213,000000,9.25,9.28,9.01,9.21,129273,0
+UTI.US,D,20200214,000000,9.27,9.59,9.22,9.3,186980,0
+UTI.US,D,20200218,000000,9.22,9.2359,8.45,8.53,235478,0
+UTI.US,D,20200219,000000,8.56,8.64,8.28,8.63,189603,0
+UTI.US,D,20200220,000000,8.65,8.69,8.49,8.56,138726,0
+UTI.US,D,20200221,000000,7.92,8.09,7.75,7.76,2839808,0
+UTI.US,D,20200224,000000,7.63,7.63,7.15,7.49,512539,0
+UTI.US,D,20200225,000000,7.5,7.65,7.35,7.43,343444,0
+UTI.US,D,20200226,000000,7.48,7.77,7.44,7.51,446947,0
+UTI.US,D,20200227,000000,7.41,7.64,7.15,7.45,312412,0
+UTI.US,D,20200228,000000,7.36,7.61,7.2,7.4,246539,0
+UTI.US,D,20200302,000000,7.4,7.77,7.36,7.65,234860,0
+UTI.US,D,20200303,000000,7.65,7.7104,7.32,7.48,177495,0
+UTI.US,D,20200304,000000,7.53,7.575,7.32,7.4,124547,0
+UTI.US,D,20200305,000000,7.42,7.44,7.1,7.11,201407,0
+UTI.US,D,20200306,000000,7.1,7.38,7.1,7.1,1006758,0
+UTI.US,D,20200309,000000,6.8,6.87,6.39,6.41,692714,0
+UTI.US,D,20200310,000000,6.55,7.14,6.51,6.95,487017,0
+UTI.US,D,20200311,000000,6.84,6.97,5.75,5.75,351226,0
+UTI.US,D,20200312,000000,5.38,5.53,3.94,4.12,583041,0
+UTI.US,D,20200313,000000,4.31,4.85,4.11,4.63,569419,0
+UTI.US,D,20200316,000000,3.75,4.29,3.75,4.23,387723,0
+UTI.US,D,20200317,000000,4.23,4.38,3.6,4.09,618493,0
+UTI.US,D,20200318,000000,3.85,3.98,2.75,3.61,492614,0
+UTI.US,D,20200319,000000,3.79,4.39,3.74,4.23,469885,0
+UTI.US,D,20200320,000000,4.03,4.65,4,4.51,317431,0
+UTI.US,D,20200323,000000,4.47,4.8,4.05,4.8,223566,0
+UTI.US,D,20200324,000000,4.97,5.31,4.92,5.11,258853,0
+UTI.US,D,20200325,000000,5.17,5.49,4.92,5.23,293788,0
+UTI.US,D,20200326,000000,5.3,5.87,4.91,5.72,306950,0
+UTI.US,D,20200327,000000,5.54,5.7,5.02,5.32,620147,0
+UTI.US,D,20200330,000000,5.24,6.23,5.24,6.18,187170,0
+UTI.US,D,20200331,000000,6.2,6.2,5.69,5.95,263803,0
+UTI.US,D,20200401,000000,5.77,5.99,5.6,5.84,129132,0
+UTI.US,D,20200402,000000,5.98,6.11,5.45,5.7,297512,0
+UTI.US,D,20200403,000000,5.69,5.88,5.35,5.5,189597,0
+UTI.US,D,20200406,000000,5.84,6.07,5.31,5.5,439006,0
+UTI.US,D,20200407,000000,5.62,5.82,5.24,5.39,500020,0
+UTI.US,D,20200408,000000,5.55,5.83,5.44,5.75,420073,0
+UTI.US,D,20200409,000000,5.75,6.33,5.7,6.32,332857,0
+UTI.US,D,20200413,000000,6.31,6.3699,5.87,6.14,207333,0
+UTI.US,D,20200414,000000,6.26,6.45,5.9,5.99,234879,0
+UTI.US,D,20200415,000000,5.83,6.0699,5.54,5.79,257116,0
+UTI.US,D,20200416,000000,5.76,5.99,5.66,5.68,135927,0
+UTI.US,D,20200417,000000,5.82,5.92,5.77,5.82,239482,0
+UTI.US,D,20200420,000000,5.74,6.09,5.68,5.92,244371,0
+UTI.US,D,20200421,000000,5.78,5.9,5.66,5.68,212632,0
+UTI.US,D,20200422,000000,5.76,6.05,5.67,6.03,149063,0
+UTI.US,D,20200423,000000,6.03,6.0899,5.5,5.51,233350,0
+UTI.US,D,20200424,000000,5.5,5.59,5.285,5.42,179167,0
+UTI.US,D,20200427,000000,5.38,5.44,5.11,5.37,207300,0
+UTI.US,D,20200428,000000,5.37,5.66,5.15,5.59,428434,0
+UTI.US,D,20200429,000000,5.71,6.9,5.62,6.54,392550,0
+UTI.US,D,20200430,000000,6.54,6.65,6.35,6.43,136883,0
+UTI.US,D,20200501,000000,6.37,6.68,6.34,6.4,194256,0
+UTI.US,D,20200504,000000,6.37,6.37,5.9,6.31,225971,0
+UTI.US,D,20200505,000000,6.3,6.99,6.299,6.56,250704,0
+UTI.US,D,20200506,000000,6.66,6.93,6.58,6.61,187618,0
+UTI.US,D,20200507,000000,6.6,6.775,6.29,6.38,129709,0
+UTI.US,D,20200508,000000,6.58,7.78,6.45,7.24,382085,0
+UTI.US,D,20200511,000000,7.02,7.09,6.54,6.57,298778,0
+UTI.US,D,20200512,000000,6.51,6.77,6.21,6.27,328308,0
+UTI.US,D,20200513,000000,6.36,6.48,5.92,6.13,162219,0
+UTI.US,D,20200514,000000,6.08,6.23,6,6.2,175014,0
+UTI.US,D,20200515,000000,6.15,6.53,6.1,6.37,129857,0
+UTI.US,D,20200518,000000,6.56,6.94,6.56,6.72,170123,0
+UTI.US,D,20200519,000000,6.79,6.83,6.505,6.62,166391,0
+UTI.US,D,20200520,000000,6.68,6.92,6.6,6.9,162567,0
+UTI.US,D,20200521,000000,6.99,7.21,6.87,6.92,263960,0
+UTI.US,D,20200522,000000,6.99,7.07,6.85,6.99,89473,0
+UTI.US,D,20200526,000000,7.2,7.43,7.065,7.1,270139,0
+UTI.US,D,20200527,000000,7.26,7.33,6.95,7.24,151859,0
+UTI.US,D,20200528,000000,7.35,7.52,7.2737,7.35,250114,0
+UTI.US,D,20200529,000000,7.41,7.58,7.31,7.41,215825,0
+UTI.US,D,20200601,000000,7.54,7.63,7.38,7.43,247953,0
+UTI.US,D,20200602,000000,7.4,7.59,7.26,7.31,335572,0
+UTI.US,D,20200603,000000,7.4,7.79,7.36,7.43,315146,0
+UTI.US,D,20200604,000000,7.37,7.58,7.33,7.5,194731,0
+UTI.US,D,20200605,000000,7.62,7.64,7.35,7.51,234073,0
+UTI.US,D,20200608,000000,7.55,7.66,7.485,7.61,204463,0
+UTI.US,D,20200609,000000,7.52,7.58,7.45,7.5,228071,0
+UTI.US,D,20200610,000000,7.51,7.684,7.485,7.54,255352,0
+UTI.US,D,20200611,000000,7.37,7.44,6.65,6.72,316982,0
+UTI.US,D,20200612,000000,6.88,7.18,6.509,6.62,344970,0
+UTI.US,D,20200615,000000,6.55,7.49,6.54,7.23,337391,0
+UTI.US,D,20200616,000000,7.44,7.44,7.11,7.16,221467,0
+UTI.US,D,20200617,000000,7.22,7.27,6.99,7.03,126929,0
+UTI.US,D,20200618,000000,7,7.13,6.85,6.91,220927,0
+UTI.US,D,20200619,000000,6.91,7.27,6.91,7.2,217756,0
+UTI.US,D,20200622,000000,7.2,7.235,6.79,7,286553,0
+UTI.US,D,20200623,000000,7.1,7.4473,7.08,7.19,314118,0
+UTI.US,D,20200624,000000,7.26,7.315,6.83,7,261562,0
+UTI.US,D,20200625,000000,7.06,7.71,6.95,7.24,433064,0
+UTI.US,D,20200626,000000,7.16,7.24,6.52,6.64,3525549,0
+UTI.US,D,20200629,000000,6.75,6.78,6.39,6.57,384113,0
+UTI.US,D,20200630,000000,6.63,7.05,6.55,6.95,1126136,0
+UTI.US,D,20200701,000000,7,7.46,7,7.45,416837,0
+UTI.US,D,20200702,000000,7.5,7.63,7.37,7.52,321409,0
+UTI.US,D,20200706,000000,7.7,7.7913,7.56,7.61,379186,0
+UTI.US,D,20200707,000000,7.55,7.67,7.11,7.18,255889,0
+UTI.US,D,20200708,000000,7.19,7.21,6.61,6.92,499934,0
+UTI.US,D,20200709,000000,6.91,6.99,6.25,6.44,301295,0
+UTI.US,D,20200710,000000,6.4,6.44,6.07,6.33,484312,0
+UTI.US,D,20200713,000000,6.54,6.74,6.26,6.37,371252,0
+UTI.US,D,20200714,000000,6.38,6.46,6.175,6.36,194644,0
+UTI.US,D,20200715,000000,6.5,6.76,6.32,6.64,325273,0
+UTI.US,D,20200716,000000,6.59,6.675,6.45,6.5,257393,0
+UTI.US,D,20200717,000000,6.5,6.56,6.4,6.51,210496,0
+UTI.US,D,20200720,000000,6.52,6.66,6.42,6.64,164702,0
+UTI.US,D,20200721,000000,7.14,7.49,6.89,7.33,362335,0
+UTI.US,D,20200722,000000,7.3,7.69,7.3,7.53,301416,0
+UTI.US,D,20200723,000000,7.47,7.78,7.43,7.75,226018,0
+UTI.US,D,20200724,000000,7.76,7.76,7.2125,7.3,147417,0
+UTI.US,D,20200727,000000,7.31,7.695,7.31,7.61,300575,0
+UTI.US,D,20200728,000000,7.55,7.59,7.265,7.4,233796,0
+UTI.US,D,20200729,000000,7.47,7.49,7.13,7.38,258545,0
+UTI.US,D,20200730,000000,7.29,7.381,7.1,7.37,219710,0
+UTI.US,D,20200731,000000,7.35,7.45,7.18,7.43,266566,0
+UTI.US,D,20200803,000000,7.5,7.57,7.32,7.5,200967,0
+UTI.US,D,20200804,000000,7.48,7.7,7.36,7.69,176542,0
+UTI.US,D,20200805,000000,7.79,8.06,7.68,8.05,311565,0
+UTI.US,D,20200806,000000,8.06,8.31,7.845,8.28,168651,0
+UTI.US,D,20200807,000000,6.71,8.12,6.6535,8.06,472231,0
+UTI.US,D,20200810,000000,8.04,8.28,7.73,7.82,221070,0
+UTI.US,D,20200811,000000,7.84,8.19,7.84,8.05,223417,0
+UTI.US,D,20200812,000000,8.02,8.23,7.97,8.12,240454,0
+UTI.US,D,20200813,000000,8.12,8.23,8.0101,8.14,155907,0
+UTI.US,D,20200814,000000,8.08,8.19,7.9701,8.15,172952,0
+UTI.US,D,20200817,000000,8.16,8.225,7.9806,8.09,243032,0
+UTI.US,D,20200818,000000,8.05,8.06,7.72,7.73,138542,0
+UTI.US,D,20200819,000000,7.75,7.75,7.45,7.54,127154,0
+UTI.US,D,20200820,000000,7.44,7.65,7.405,7.52,180730,0
+UTI.US,D,20200821,000000,7.47,7.48,7.24,7.37,272299,0
+UTI.US,D,20200824,000000,7.37,7.37,7.19,7.24,184342,0
+UTI.US,D,20200825,000000,7.3,7.32,7.196,7.21,125950,0
+UTI.US,D,20200826,000000,7.19,7.28,7.19,7.22,182832,0
+UTI.US,D,20200827,000000,7.26,7.36,7.15,7.19,105133,0
+UTI.US,D,20200828,000000,7.26,7.28,7.21,7.22,115918,0
+UTI.US,D,20200831,000000,7.17,7.2,7,7.05,244120,0
+UTI.US,D,20200901,000000,6.96,7.19,6.96,7.14,99453,0
+UTI.US,D,20200902,000000,7.11,7.19,6.9,6.92,233537,0
+UTI.US,D,20200903,000000,6.9,7.05,6.73,6.78,180432,0
+UTI.US,D,20200904,000000,6.87,6.9,6.52,6.58,174868,0
+UTI.US,D,20200908,000000,6.51,6.66,6.35,6.61,176056,0
+UTI.US,D,20200909,000000,6.67,6.97,6.64,6.81,208829,0
+UTI.US,D,20200910,000000,6.85,7.05,6.82,7,195978,0
+UTI.US,D,20200911,000000,7.04,7.115,6.64,6.77,159574,0
+UTI.US,D,20200914,000000,6.79,6.91,6.58,6.68,154403,0
+UTI.US,D,20200915,000000,6.71,6.7545,6.5,6.6,116358,0
+UTI.US,D,20200916,000000,6.64,6.7,6.54,6.61,132466,0
+UTI.US,D,20200917,000000,6.78,6.78,6.52,6.64,231572,0
+UTI.US,D,20200918,000000,6.73,6.73,6.5,6.65,323097,0
+UTI.US,D,20200921,000000,6.52,6.55,6.31,6.42,213826,0
+UTI.US,D,20200922,000000,6.47,6.47,6.06,6.14,265207,0
+UTI.US,D,20200923,000000,6.08,6.16,5.93,5.96,158612,0
+UTI.US,D,20200924,000000,5.97,6.0127,5.8,5.87,223312,0
+UTI.US,D,20200925,000000,5.59,5.62,5.24,5.27,418460,0
+UTI.US,D,20200928,000000,5.25,5.59,5.25,5.41,237115,0
+UTI.US,D,20200929,000000,5.39,5.45,5.02,5.03,918508,0
+UTI.US,D,20200930,000000,5.05,5.4,5,5.08,429242,0
+UTI.US,D,20201001,000000,5.15,5.19,4.91,5.1,146201,0
+UTI.US,D,20201002,000000,4.97,5.12,4.87,5.04,154447,0
+UTI.US,D,20201005,000000,5.09,5.23,5.08,5.21,193685,0
+UTI.US,D,20201006,000000,5.24,5.6,5.22,5.42,246323,0
+UTI.US,D,20201007,000000,5.41,5.62,5.41,5.53,100658,0
+UTI.US,D,20201008,000000,5.62,5.73,5.49,5.59,104219,0
+UTI.US,D,20201009,000000,5.6,5.72,5.35,5.37,76625,0
+UTI.US,D,20201012,000000,5.35,5.4,5.13,5.33,96228,0
+UTI.US,D,20201013,000000,5.29,5.35,5.235,5.28,47282,0
+UTI.US,D,20201014,000000,5.3,5.36,5.23,5.25,94685,0
+UTI.US,D,20201015,000000,5.17,5.18,5.03,5.13,199994,0
+UTI.US,D,20201016,000000,5.12,5.24,5.03,5.11,82325,0
+UTI.US,D,20201019,000000,5.12,5.12,4.85,4.98,186403,0
+UTI.US,D,20201020,000000,5.03,5.47,5.03,5.41,469974,0
+UTI.US,D,20201021,000000,5.41,5.62,5.38,5.41,154385,0
+UTI.US,D,20201022,000000,5.44,5.55,5.22,5.31,72653,0
+UTI.US,D,20201023,000000,5.33,5.4,5.2,5.22,56668,0
+UTI.US,D,20201026,000000,5.15,5.29,5.15,5.25,91611,0
+UTI.US,D,20201027,000000,5.26,5.265,5.055,5.08,123127,0
+UTI.US,D,20201028,000000,5.04,5.05,4.84,4.87,411739,0
+UTI.US,D,20201029,000000,4.83,4.98,4.69,4.9,107146,0
+UTI.US,D,20201030,000000,4.86,4.87,4.54,4.59,241667,0
+UTI.US,D,20201102,000000,4.53,4.73,4.47,4.6,129284,0
+UTI.US,D,20201103,000000,4.66,4.785,4.61,4.67,117165,0
+UTI.US,D,20201104,000000,4.6,4.86,4.6,4.8,112832,0
+UTI.US,D,20201105,000000,4.83,5,4.8,4.94,106214,0
+UTI.US,D,20201106,000000,4.95,4.96,4.78,4.82,74745,0
+UTI.US,D,20201109,000000,5.18,5.84,5.18,5.69,257224,0
+UTI.US,D,20201110,000000,5.75,6.05,5.61,5.91,132866,0
+UTI.US,D,20201111,000000,5.99,5.99,5.64,5.75,147988,0
+UTI.US,D,20201112,000000,5.68,5.71,5.48,5.55,148276,0
+UTI.US,D,20201113,000000,5.57,5.83,5.51,5.72,183513,0
+UTI.US,D,20201116,000000,5.77,5.95,5.6,5.63,134689,0
+UTI.US,D,20201117,000000,5.62,5.84,5.58,5.74,67186,0
+UTI.US,D,20201118,000000,5.72,5.965,5.72,5.77,120009,0
+UTI.US,D,20201119,000000,5.77,6.0499,5.67,5.83,138982,0
+UTI.US,D,20201120,000000,5.75,6.19,5.75,6.11,141024,0
+UTI.US,D,20201123,000000,6.15,6.21,6.0537,6.13,84078,0
+UTI.US,D,20201124,000000,6.22,6.5,6,6.36,130040,0
+UTI.US,D,20201125,000000,6.37,6.51,6.17,6.33,76860,0
+UTI.US,D,20201127,000000,6.33,6.43,6.31,6.34,24205,0
+UTI.US,D,20201130,000000,6.28,6.6,6.19,6.56,165479,0
+UTI.US,D,20201201,000000,6.69,6.805,6.35,6.39,144469,0
+UTI.US,D,20201202,000000,6.34,6.34,6.06,6.1,108798,0
+UTI.US,D,20201203,000000,6.09,6.17,6.05,6.09,81264,0
+UTI.US,D,20201204,000000,6.09,6.25,6.04,6.22,43692,0
+UTI.US,D,20201207,000000,6.22,6.47,6.15,6.3,57245,0
+UTI.US,D,20201208,000000,6.23,6.35,6.09,6.25,93922,0
+UTI.US,D,20201209,000000,6.3,6.33,6,6.05,109404,0
+UTI.US,D,20201210,000000,6.05,6.1,5.99,6.08,78654,0
+UTI.US,D,20201211,000000,6,6.17,6,6.11,34936,0
+UTI.US,D,20201214,000000,6.21,6.3,6.04,6.2,97171,0
+UTI.US,D,20201215,000000,6.27,6.4,6.12,6.35,57537,0
+UTI.US,D,20201216,000000,6.4,6.41,6.16,6.17,111048,0
+UTI.US,D,20201217,000000,6.1405,6.43,6.1405,6.35,137463,0
+UTI.US,D,20201218,000000,6.38,6.53,6.23,6.42,278555,0
+UTI.US,D,20201221,000000,6.29,6.33,6.1,6.25,58059,0
+UTI.US,D,20201222,000000,6.23,6.31,6.11,6.29,53228,0
+UTI.US,D,20201223,000000,6.34,6.53,6.3,6.47,41865,0
+UTI.US,D,20201224,000000,6.5,6.5,6.34,6.38,29088,0
+UTI.US,D,20201228,000000,6.42,6.81,6.4143,6.75,116272,0
+UTI.US,D,20201229,000000,6.84,6.9983,6.45,6.54,115226,0
+UTI.US,D,20201230,000000,6.55,6.88,6.47,6.69,83955,0
+UTI.US,D,20201231,000000,6.7,6.8099,6.36,6.46,139568,0
+UTI.US,D,20210104,000000,6.46,6.5372,6.28,6.33,98935,0
+UTI.US,D,20210105,000000,6.37,6.425,6.27,6.31,102057,0
+UTI.US,D,20210106,000000,6.41,6.8,6.38,6.67,92331,0
+UTI.US,D,20210107,000000,6.68,6.7,6.38,6.41,65156,0
+UTI.US,D,20210108,000000,6.35,6.43,6.1701,6.26,97591,0
+UTI.US,D,20210111,000000,6.22,6.2584,6.07,6.1,67054,0
+UTI.US,D,20210112,000000,6.1,6.3,6.1,6.27,88090,0
+UTI.US,D,20210113,000000,6.25,6.4154,6.07,6.18,60443,0
+UTI.US,D,20210114,000000,6.21,6.2923,6.1201,6.16,37891,0
+UTI.US,D,20210115,000000,6.09,6.12,5.97,6.06,71819,0
+UTI.US,D,20210119,000000,6.12,6.2207,5.97,6.2,84054,0
+UTI.US,D,20210120,000000,6.3,6.5199,6.15,6.23,72674,0
+UTI.US,D,20210121,000000,6.18,6.3378,6.18,6.25,59329,0
+UTI.US,D,20210122,000000,6.2,6.4,6.07,6.19,220028,0
+UTI.US,D,20210125,000000,6.15,6.29,6,6.24,57786,0
+UTI.US,D,20210126,000000,6.35,6.35,6.185,6.2,87599,0
+UTI.US,D,20210127,000000,6,6.3358,6,6.22,228729,0
+UTI.US,D,20210128,000000,6.31,6.31,6.01,6.21,82457,0
+UTI.US,D,20210129,000000,6.2,6.26,6.01,6.08,94752,0
+UTI.US,D,20210201,000000,6.1,6.22,5.99,6.19,77260,0
+UTI.US,D,20210202,000000,6.24,6.385,6.2,6.25,105325,0
+UTI.US,D,20210203,000000,6.26,6.35,6.249,6.31,97871,0
+UTI.US,D,20210204,000000,6.27,6.4849,6.27,6.44,84422,0
+UTI.US,D,20210205,000000,6.51,6.51,6.05,6.3,313699,0
+UTI.US,D,20210208,000000,6.39,6.44,6.29,6.39,343166,0
+UTI.US,D,20210209,000000,6.37,6.47,6.25,6.27,364647,0
+UTI.US,D,20210210,000000,6.27,6.37,6.18,6.25,219018,0
+UTI.US,D,20210211,000000,6.28,6.59,6.2,6.42,734201,0
+UTI.US,D,20210212,000000,6.47,6.59,6.31,6.55,241065,0
+UTI.US,D,20210216,000000,6.78,6.82,6.58,6.7,119088,0
+UTI.US,D,20210217,000000,6.62,6.75,6.56,6.72,98192,0
+UTI.US,D,20210218,000000,6.7,6.7899,6.1,6.18,137618,0
+UTI.US,D,20210219,000000,6.17,6.4,6.12,6.2,70349,0
+UTI.US,D,20210222,000000,6.14,6.48,6.08,6.32,101931,0
+UTI.US,D,20210223,000000,6.32,6.34,6.07,6.23,82236,0
+UTI.US,D,20210224,000000,6.27,6.43,6.15,6.3,59742,0
+UTI.US,D,20210225,000000,6.35,6.38,6.09,6.18,69282,0
+UTI.US,D,20210226,000000,6.05,6.25,6,6.13,89639,0
+UTI.US,D,20210301,000000,6.24,6.355,6.1,6.29,100026,0
+UTI.US,D,20210302,000000,6.26,6.3,6.07,6.17,74656,0
+UTI.US,D,20210303,000000,6.11,6.215,5.94,5.95,111412,0
+UTI.US,D,20210304,000000,5.89,6.145,5.86,6.03,256573,0
+UTI.US,D,20210305,000000,6.14,6.21,6.05,6.14,133481,0
+UTI.US,D,20210308,000000,6.18,6.24,6.02,6.07,68775,0
+UTI.US,D,20210309,000000,6.14,6.3,6.04,6.25,144610,0
+UTI.US,D,20210310,000000,6.32,6.32,6.17,6.24,71394,0
+UTI.US,D,20210311,000000,6.32,6.33,6.14,6.22,87908,0
+UTI.US,D,20210312,000000,6.11,6.3,6.11,6.25,77686,0
+UTI.US,D,20210315,000000,6.2,6.2875,6.14,6.21,58379,0
+UTI.US,D,20210316,000000,6.17,6.218,6.1,6.14,66969,0
+UTI.US,D,20210317,000000,6.13,6.21,5.97,6.14,189395,0
+UTI.US,D,20210318,000000,6.11,6.15,5.96,6.03,143168,0
+UTI.US,D,20210319,000000,6,6.06,5.79,5.86,735305,0
+UTI.US,D,20210322,000000,5.85,6.066,5.62,5.74,156285,0
+UTI.US,D,20210323,000000,5.69,5.775,5.55,5.55,149809,0
+UTI.US,D,20210324,000000,5.56,5.9099,5.56,5.66,194812,0
+UTI.US,D,20210325,000000,5.56,5.8,5.56,5.75,124062,0
+UTI.US,D,20210326,000000,5.81,6.02,5.64,5.76,187809,0
+UTI.US,D,20210329,000000,5.65,5.87,5.56,5.73,92679,0
+UTI.US,D,20210330,000000,5.75,5.83,5.6,5.74,100823,0
+UTI.US,D,20210331,000000,5.76,5.97,5.73,5.84,142897,0
+UTI.US,D,20210401,000000,5.89,6,5.71,6,834622,0
+UTI.US,D,20210405,000000,6.07,6.1801,5.94,6.04,1070681,0
+UTI.US,D,20210406,000000,6.07,6.235,5.9901,6.2,259319,0
+UTI.US,D,20210407,000000,6.17,6.27,6,6.09,135900,0
+UTI.US,D,20210408,000000,6.18,6.18,5.999,6.01,52566,0
+UTI.US,D,20210409,000000,5.99,6.12,5.97,6.06,165152,0
+UTI.US,D,20210412,000000,6.06,6.07,5.93,6.01,110175,0
+UTI.US,D,20210413,000000,6,6.05,5.92,6.03,79833,0
+UTI.US,D,20210414,000000,6.03,6.1,5.86,5.91,80490,0
+UTI.US,D,20210415,000000,5.96,6.01,5.795,6,143632,0
+UTI.US,D,20210416,000000,6.05,6.05,5.83,5.91,121111,0
+UTI.US,D,20210419,000000,6,6.1,5.83,6.01,152855,0
+UTI.US,D,20210420,000000,6.02,6.08,5.83,5.96,183294,0
+UTI.US,D,20210421,000000,5.97,6.02,5.56,5.65,140561,0
+UTI.US,D,20210422,000000,5.67,5.76,5.59,5.69,127443,0
+UTI.US,D,20210423,000000,5.67,5.82,5.6,5.74,112569,0
+UTI.US,D,20210426,000000,5.67,5.84,5.67,5.76,151643,0
+UTI.US,D,20210427,000000,5.75,5.75,5.6,5.65,176286,0
+UTI.US,D,20210428,000000,5.64,5.78,5.6,5.76,177634,0
+UTI.US,D,20210429,000000,5.79,5.85,5.595,5.66,106223,0
+UTI.US,D,20210430,000000,5.7,5.7,5.6,5.63,213474,0
+UTI.US,D,20210503,000000,5.68,5.78,5.64,5.7,93744,0
+UTI.US,D,20210504,000000,5.64,5.7,5.59,5.6,778429,0
+UTI.US,D,20210505,000000,5.6,5.65,5.6,5.64,122519,0
+UTI.US,D,20210506,000000,5.66,5.72,5.58,5.69,292254,0
+UTI.US,D,20210507,000000,5.74,5.8521,5.635,5.77,236441,0
+UTI.US,D,20210510,000000,5.76,6.2,5.73,6.13,153952,0
+UTI.US,D,20210511,000000,6.07,6.07,5.9,5.94,92953,0
+UTI.US,D,20210512,000000,5.91,6.08,5.79,5.83,221611,0
+UTI.US,D,20210513,000000,5.85,6.03,5.85,6.01,145900,0
+UTI.US,D,20210514,000000,6.05,6.31,6.03,6.19,156882,0
+UTI.US,D,20210517,000000,6.18,6.22,5.92,5.99,104420,0
+UTI.US,D,20210518,000000,6,6.025,5.84,5.94,92343,0
+UTI.US,D,20210519,000000,5.89,5.95,5.68,5.93,162942,0
+UTI.US,D,20210520,000000,5.89,6.06,5.88,6.03,161365,0
+UTI.US,D,20210521,000000,6.1,6.145,5.95,6.09,114501,0
+UTI.US,D,20210524,000000,6.11,6.21,6.06,6.17,64401,0
+UTI.US,D,20210525,000000,6.2,6.3,5.96,5.96,133883,0
+UTI.US,D,20210526,000000,5.92,6.12,5.78,5.98,91206,0
+UTI.US,D,20210527,000000,6.01,6.1,5.96,6.02,67879,0
+UTI.US,D,20210528,000000,6.04,6.14,5.99,6.05,138536,0
+UTI.US,D,20210601,000000,6.09,6.15,6.01,6.11,67670,0
+UTI.US,D,20210602,000000,6.15,6.17,5.96,5.99,155801,0
+UTI.US,D,20210603,000000,5.95,6.065,5.82,6,127443,0
+UTI.US,D,20210604,000000,6,6.07,5.94,6.01,85038,0
+UTI.US,D,20210607,000000,5.97,6.03,5.75,5.76,134258,0
+UTI.US,D,20210608,000000,5.82,5.825,5.73,5.78,99568,0
+UTI.US,D,20210609,000000,5.81,5.85,5.75,5.8,75572,0
+UTI.US,D,20210610,000000,5.77,5.811,5.73,5.77,59969,0
+UTI.US,D,20210611,000000,5.81,5.83,5.73,5.74,59784,0
+UTI.US,D,20210614,000000,5.72,5.7401,5.59,5.62,121206,0
+UTI.US,D,20210615,000000,5.64,5.65,5.56,5.62,125266,0
+UTI.US,D,20210616,000000,5.58,5.72,5.57,5.67,147261,0
+UTI.US,D,20210617,000000,5.68,5.68,5.48,5.53,113747,0
+UTI.US,D,20210618,000000,5.45,5.59,5.35,5.51,218563,0
+UTI.US,D,20210621,000000,5.52,5.52,5.38,5.42,175975,0
+UTI.US,D,20210622,000000,5.41,5.65,5.38,5.62,221890,0
+UTI.US,D,20210623,000000,5.54,5.78,5.5,5.74,215041,0
+UTI.US,D,20210624,000000,5.79,6.05,5.67,6.02,273917,0
+UTI.US,D,20210625,000000,6.03,6.73,5.95,6.65,4106922,0
+UTI.US,D,20210628,000000,6.6,6.71,6.31,6.44,250848,0
+UTI.US,D,20210629,000000,6.4,6.4,6.29,6.32,70979,0
+UTI.US,D,20210630,000000,6.36,6.58,6.28,6.49,157943,0
+UTI.US,D,20210701,000000,6.56,6.565,6.31,6.39,619654,0
+UTI.US,D,20210702,000000,6.42,6.42,6.24,6.27,83819,0
+UTI.US,D,20210706,000000,6.34,6.34,6.01,6.01,156048,0
+UTI.US,D,20210707,000000,6.04,6.16,5.89,5.94,133767,0
+UTI.US,D,20210708,000000,5.9758,6.1,5.74,6.03,168103,0
+UTI.US,D,20210709,000000,6.12,6.17,6.01,6.01,70730,0
+UTI.US,D,20210712,000000,6,6.07,5.87,5.92,57758,0
+UTI.US,D,20210713,000000,5.86,5.93,5.815,5.88,71089,0
+UTI.US,D,20210714,000000,5.96,5.96,5.72,5.73,54139,0
+UTI.US,D,20210715,000000,5.72,5.72,5.51,5.6,95936,0
+UTI.US,D,20210716,000000,5.61,5.64,5.45,5.45,104459,0
+UTI.US,D,20210719,000000,5.5,5.5,5.34,5.36,105720,0
+UTI.US,D,20210720,000000,5.41,5.64,5.41,5.51,273904,0
+UTI.US,D,20210721,000000,5.55,5.78,5.55,5.71,72877,0
+UTI.US,D,20210722,000000,5.74,5.81,5.58,5.78,78562,0
+UTI.US,D,20210723,000000,5.73,5.88,5.67,5.81,54431,0
+UTI.US,D,20210726,000000,5.8,5.93,5.76,5.8,75280,0
+UTI.US,D,20210727,000000,5.72,5.95,5.65,5.94,605542,0
+UTI.US,D,20210728,000000,5.98,6.04,5.94,6.01,70212,0
+UTI.US,D,20210729,000000,5.98,6.15,5.98,6.12,43278,0
+UTI.US,D,20210730,000000,6.12,6.23,6.07,6.08,32400,0
+UTI.US,D,20210802,000000,6.13,6.28,6.09,6.09,99227,0
+UTI.US,D,20210803,000000,6.5,7.23,6.5,7.11,406396,0
+UTI.US,D,20210804,000000,7.29,7.35,6.96,6.96,184184,0
+UTI.US,D,20210805,000000,6.94,7.03,6.88,6.98,52963,0
+UTI.US,D,20210806,000000,6.96,7.07,6.93,7.01,62036,0
+UTI.US,D,20210809,000000,7.01,7.01,6.91,6.96,38843,0
+UTI.US,D,20210810,000000,6.94,6.94,6.73,6.83,32114,0
+UTI.US,D,20210811,000000,6.8,6.99,6.75,6.93,62551,0
+UTI.US,D,20210812,000000,6.87,6.97,6.85,6.93,55504,0
+UTI.US,D,20210813,000000,7,7.0262,6.77,6.8,36237,0
+UTI.US,D,20210816,000000,6.72,6.76,6.64,6.72,38755,0
+UTI.US,D,20210817,000000,6.73,6.81,6.64,6.76,72078,0
+UTI.US,D,20210818,000000,6.79,6.865,6.7,6.74,112437,0
+UTI.US,D,20210819,000000,6.65,6.73,6.61,6.7,47211,0
+UTI.US,D,20210820,000000,6.66,6.71,6.47,6.47,163430,0
+UTI.US,D,20210823,000000,6.6,6.83,6.6,6.76,61465,0
+UTI.US,D,20210824,000000,6.8,6.97,6.78,6.85,68200,0
+UTI.US,D,20210825,000000,6.85,7.03,6.85,6.98,39394,0
+UTI.US,D,20210826,000000,6.93,7.08,6.88,6.92,72331,0
+UTI.US,D,20210827,000000,6.89,7.01,6.86,6.95,19053,0
+UTI.US,D,20210830,000000,6.93,7.05,6.85,6.95,42193,0
+UTI.US,D,20210831,000000,6.96,7.04,6.9,6.97,42758,0
+UTI.US,D,20210901,000000,7.06,7.0903,6.93,6.95,75100,0
+UTI.US,D,20210902,000000,7.01,7.07,6.95,7.01,45149,0
+UTI.US,D,20210903,000000,6.97,7.04,6.9,7.02,34068,0
+UTI.US,D,20210907,000000,7.07,7.07,6.94,7.02,67677,0
+UTI.US,D,20210908,000000,6.96,7.25,6.94,7.25,195408,0
+UTI.US,D,20210909,000000,7.25,7.25,6.85,6.85,51410,0
+UTI.US,D,20210910,000000,6.83,6.89,6.75,6.81,43962,0
+UTI.US,D,20210913,000000,6.84,6.8899,6.73,6.74,23982,0
+UTI.US,D,20210914,000000,6.81,6.81,6.51,6.63,33782,0
+UTI.US,D,20210915,000000,6.68,7.03,6.615,6.93,64971,0
+UTI.US,D,20210916,000000,6.93,6.95,6.79,6.89,59990,0
+UTI.US,D,20210917,000000,6.83,6.88,6.6,6.62,47391,0
+UTI.US,D,20210920,000000,6.5,6.74,6.43,6.66,62560,0
+UTI.US,D,20210921,000000,6.75,7,6.65,6.95,82357,0
+UTI.US,D,20210922,000000,7.02,7.02,6.74,6.77,53853,0
+UTI.US,D,20210923,000000,6.87,6.87,6.62,6.66,59679,0
+UTI.US,D,20210924,000000,6.65,6.83,6.47,6.76,28280,0
+UTI.US,D,20210927,000000,6.78,7.02,6.74,6.88,37050,0
+UTI.US,D,20210928,000000,6.86,6.93,6.78,6.9,34547,0
+UTI.US,D,20210929,000000,6.86,6.99,6.82,6.86,34121,0
+UTI.US,D,20210930,000000,6.8,6.94,6.75,6.76,63735,0
+UTI.US,D,20211001,000000,6.7721,7,6.7721,6.97,27892,0
+UTI.US,D,20211004,000000,6.98,7.06,6.91,6.97,33982,0
+UTI.US,D,20211005,000000,6.96,7.13,6.95,7.08,65537,0
+UTI.US,D,20211006,000000,7.04,7.05,6.9,6.98,29786,0
+UTI.US,D,20211007,000000,6.97,7.01,6.95,6.98,115461,0
+UTI.US,D,20211008,000000,7,7,6.98,7,21112,0
+UTI.US,D,20211011,000000,7.1828,7.1828,6.81,6.84,31640,0
+UTI.US,D,20211012,000000,6.85,6.95,6.72,6.79,12658,0
+UTI.US,D,20211013,000000,6.76,6.82,6.7,6.8,13667,0
+UTI.US,D,20211014,000000,6.86,6.94,6.76,6.8,32461,0
+UTI.US,D,20211015,000000,6.85,6.85,6.43,6.73,25509,0
+UTI.US,D,20211018,000000,6.66,6.76,6.55,6.7,27489,0
+UTI.US,D,20211019,000000,6.58,6.71,6.55,6.58,22452,0
+UTI.US,D,20211020,000000,6.63,6.665,6.48,6.59,26551,0
+UTI.US,D,20211021,000000,6.62,6.74,6.5,6.7,37816,0
+UTI.US,D,20211022,000000,6.7,6.75,6.65,6.72,55491,0
+UTI.US,D,20211025,000000,6.78,6.79,6.66,6.74,24871,0
+UTI.US,D,20211026,000000,6.7,6.86,6.7,6.84,20987,0
+UTI.US,D,20211027,000000,6.8,6.9,6.75,6.8,40611,0
+UTI.US,D,20211028,000000,6.85,7,6.75,6.92,36101,0
+UTI.US,D,20211029,000000,6.97,7.08,6.8415,7.04,50198,0
+UTI.US,D,20211101,000000,7.05,7.1,6.985,7.07,52470,0
+UTI.US,D,20211102,000000,7.09,7.1,6.8224,7.09,125247,0
+UTI.US,D,20211103,000000,7.0061,7.1,7.0061,7.06,16483,0
+UTI.US,D,20211104,000000,6.97,7.1,6.94,6.99,10871,0
+UTI.US,D,20211105,000000,7.01,7.05,6.9,7.04,37579,0
+UTI.US,D,20211108,000000,7.04,7.25,7.03,7.16,50526,0
+UTI.US,D,20211109,000000,7.12,7.16,7,7.02,20881,0
+UTI.US,D,20211110,000000,7,7.11,7,7.06,24821,0
+UTI.US,D,20211111,000000,7.15,7.22,7.04,7.21,43712,0
+UTI.US,D,20211112,000000,7.2,7.7601,7.175,7.62,154489,0
+UTI.US,D,20211115,000000,7.8,7.95,7.22,7.33,81596,0
+UTI.US,D,20211116,000000,7.35,7.465,7.29,7.38,30006,0
+UTI.US,D,20211117,000000,7.4,7.4,6.9,6.9,65356,0
+UTI.US,D,20211118,000000,7.95,8.1,7.5408,7.75,282086,0
+UTI.US,D,20211119,000000,7.81,8.56,7.7604,8.5,550275,0
+UTI.US,D,20211122,000000,8.5,9.04,8,9.04,518145,0
+UTI.US,D,20211123,000000,9.1,9.13,8.3101,8.39,253504,0
+UTI.US,D,20211124,000000,8.49,8.71,8.31,8.35,127519,0
+UTI.US,D,20211126,000000,8.21,8.3,7.7002,8.14,136712,0
+UTI.US,D,20211129,000000,8.26,8.26,7.78,8.05,84340,0
+UTI.US,D,20211130,000000,8.12,8.45,7.915,8.4,87257,0
+UTI.US,D,20211201,000000,8.57,8.68,8.105,8.22,125452,0
+UTI.US,D,20211202,000000,8.2,8.49,8.11,8.42,49784,0
+UTI.US,D,20211203,000000,8.45,8.4699,7.96,8.05,506153,0
+UTI.US,D,20211206,000000,8.11,8.28,8.1,8.2,69117,0
+UTI.US,D,20211207,000000,8.26,8.4,8.2,8.24,32915,0
+UTI.US,D,20211208,000000,8.28,8.74,8.18,8.35,106964,0
+UTI.US,D,20211209,000000,8.295,8.3393,7.96,7.99,63014,0
+UTI.US,D,20211210,000000,7.98,8.2,7.74,8.14,57018,0
+UTI.US,D,20211213,000000,8.07,8.1,7.83,7.99,43404,0
+UTI.US,D,20211214,000000,7.89,8.08,7.66,7.81,43922,0
+UTI.US,D,20211215,000000,7.75,8.03,7.56,7.69,115977,0
+UTI.US,D,20211216,000000,7.63,7.949,7.63,7.76,51459,0
+UTI.US,D,20211217,000000,7.75,8,7.56,7.76,37154,0
+UTI.US,D,20211220,000000,7.63,7.9,7.54,7.76,45787,0
+UTI.US,D,20211221,000000,7.69,8.15,7.68,7.9,81265,0
+UTI.US,D,20211222,000000,7.87,8.06,7.79,7.85,45979,0
+UTI.US,D,20211223,000000,7.9,8.09,7.68,7.72,63608,0
+UTI.US,D,20211227,000000,7.69,7.735,7.475,7.71,76079,0
+UTI.US,D,20211228,000000,7.66,7.97,7.64,7.76,112444,0
+UTI.US,D,20211229,000000,7.79,8.0496,7.74,7.84,38708,0
+UTI.US,D,20211230,000000,7.8,7.91,7.8,7.86,56920,0
+UTI.US,D,20211231,000000,7.89,7.96,7.81,7.82,46098,0
+UTI.US,D,20220103,000000,7.96,8.05,7.79,7.81,106654,0
+UTI.US,D,20220104,000000,7.91,7.93,7.68,7.83,96962,0
+UTI.US,D,20220105,000000,7.885,7.915,7.82,7.87,57838,0
+UTI.US,D,20220106,000000,7.8,7.969,7.76,7.8,24821,0
+UTI.US,D,20220107,000000,7.95,7.95,7.72,7.75,64947,0
+UTI.US,D,20220110,000000,7.76,7.9,7.43,7.9,48358,0
+UTI.US,D,20220111,000000,7.79,7.92,7.6,7.66,32205,0
+UTI.US,D,20220112,000000,7.55,7.64,7.31,7.33,62838,0
+UTI.US,D,20220113,000000,7.37,7.45,7.31,7.36,60643,0
+UTI.US,D,20220114,000000,7.15,7.28,7.07,7.21,27867,0
+UTI.US,D,20220118,000000,7.35,7.48,7.01,7.29,89354,0
+UTI.US,D,20220119,000000,7.3,7.4,7.12,7.17,53774,0
+UTI.US,D,20220120,000000,7.2,7.48,7.1098,7.17,54011,0
+UTI.US,D,20220121,000000,7.23,7.52,7.09,7.15,44743,0
+UTI.US,D,20220124,000000,7.18,7.59,6.97,7.3,96031,0
+UTI.US,D,20220125,000000,7.18,7.22,7.01,7.18,43314,0
+UTI.US,D,20220126,000000,7.2,7.39,7.11,7.2,73868,0
+UTI.US,D,20220127,000000,7.2,7.295,7.02,7.14,107694,0
+UTI.US,D,20220128,000000,7.15,7.29,7.0079,7.26,44057,0
+UTI.US,D,20220131,000000,7.26,7.3466,7.15,7.26,84260,0
+UTI.US,D,20220201,000000,7.3,7.58,7.19,7.5,86034,0
+UTI.US,D,20220202,000000,7.56,7.7,7.4486,7.6,109832,0
+UTI.US,D,20220203,000000,7.58,7.69,7.3684,7.45,60678,0
+UTI.US,D,20220204,000000,8.45,8.45,7.63,7.63,566759,0
+UTI.US,D,20220207,000000,7.97,8.7077,7.812,8.59,323697,0
+UTI.US,D,20220208,000000,8.55,9.11,8.5469,8.98,367807,0
+UTI.US,D,20220209,000000,8.99,9.14,8.84,8.95,211439,0
+UTI.US,D,20220210,000000,9,9.16,8.93,8.98,158811,0
+UTI.US,D,20220211,000000,9.11,9.13,8.84,8.9,382933,0
+UTI.US,D,20220214,000000,9.06,9.31,8.9,9.04,270832,0
+UTI.US,D,20220215,000000,9.02,9.4,8.98,9.03,187564,0
+UTI.US,D,20220216,000000,9.12,9.17,8.52,8.54,184383,0
+UTI.US,D,20220217,000000,8.49,8.76,8.4,8.76,143951,0
+UTI.US,D,20220218,000000,8.8,9.15,8.6,8.63,144276,0
+UTI.US,D,20220222,000000,8.63,8.93,8.28,8.57,284458,0
+UTI.US,D,20220223,000000,8.6,8.84,8.44,8.62,174758,0
+UTI.US,D,20220224,000000,8.45,8.64,8.39,8.55,113321,0
+UTI.US,D,20220225,000000,8.5,8.56,8.01,8.46,233372,0
+UTI.US,D,20220228,000000,8.46,8.77,8.46,8.64,195562,0
+UTI.US,D,20220301,000000,8.7,9.058,8.7,8.86,303894,0
+UTI.US,D,20220302,000000,8.86,8.93,8.59,8.75,96689,0
+UTI.US,D,20220303,000000,8.75,8.82,8.5,8.78,98701,0
+UTI.US,D,20220304,000000,8.85,8.8799,8.6001,8.8,334246,0
+UTI.US,D,20220307,000000,8.79,8.8,8.5,8.58,154467,0
+UTI.US,D,20220308,000000,8.58,8.58,8.11,8.22,162621,0
+UTI.US,D,20220309,000000,8.3,8.41,8.2107,8.32,45121,0
+UTI.US,D,20220310,000000,8.23,8.64,8.23,8.59,108584,0
+UTI.US,D,20220311,000000,8.45,8.68,8.21,8.29,111204,0
+UTI.US,D,20220314,000000,8.29,8.34,8.03,8.07,94855,0
+UTI.US,D,20220315,000000,8,8.36,7.74,8.23,125787,0
+UTI.US,D,20220316,000000,8.25,8.625,8.25,8.47,111886,0
+UTI.US,D,20220317,000000,8.5,8.69,8.43,8.62,99551,0
+UTI.US,D,20220318,000000,8.52,8.83,8.48,8.68,126099,0
+UTI.US,D,20220321,000000,8.6,8.8799,8.55,8.72,136553,0
+UTI.US,D,20220322,000000,8.73,8.84,8.7,8.7,150234,0
+UTI.US,D,20220323,000000,8.79,8.89,8.63,8.75,143181,0
+UTI.US,D,20220324,000000,8.82,8.82,8.68,8.78,201528,0
+UTI.US,D,20220325,000000,8.81,8.84,8.65,8.7,294762,0
+UTI.US,D,20220328,000000,8.72,8.78,8.66,8.73,131758,0
+UTI.US,D,20220329,000000,8.73,9.28,8.67,9.1,524868,0
+UTI.US,D,20220330,000000,9.1,9.35,9.04,9.05,322146,0
+UTI.US,D,20220331,000000,9.01,9.11,8.71,8.85,195831,0
+UTI.US,D,20220401,000000,8.8,9.11,8.7941,8.98,357992,0
+UTI.US,D,20220404,000000,9,9.15,8.84,9.12,167671,0
+UTI.US,D,20220405,000000,9.17,9.3,8.91,8.95,108983,0
+UTI.US,D,20220406,000000,8.85,8.99,8.35,8.65,169218,0
+UTI.US,D,20220407,000000,8.68,8.77,8.27,8.5,102774,0
+UTI.US,D,20220408,000000,8.47,8.56,8.36,8.44,83719,0
+UTI.US,D,20220411,000000,8.44,8.67,8.25,8.35,109612,0
+UTI.US,D,20220412,000000,8.42,9,8.2925,8.81,132241,0
+UTI.US,D,20220413,000000,8.89,9.39,8.8264,9.28,163176,0
+UTI.US,D,20220414,000000,9.26,9.73,9.26,9.57,224130,0
+UTI.US,D,20220418,000000,9.6,10.01,9.5705,9.78,353418,0
+UTI.US,D,20220419,000000,9.7,10.15,9.7,10.13,242211,0
+UTI.US,D,20220420,000000,10.5,11.11,10.4,10.55,444149,0
+UTI.US,D,20220421,000000,10.55,10.63,10.29,10.49,232555,0
+UTI.US,D,20220422,000000,10.49,10.51,9.98,10.12,214162,0
+UTI.US,D,20220425,000000,10.05,10.14,9.93,10.08,323649,0
+UTI.US,D,20220426,000000,10.12,10.145,9.79,9.93,266548,0
+UTI.US,D,20220427,000000,10,10.12,9.85,10,205427,0
+UTI.US,D,20220428,000000,10.23,10.24,9.89,10.15,209784,0
+UTI.US,D,20220429,000000,10.08,10.42,9.96,10.36,293422,0
+UTI.US,D,20220502,000000,10.3,10.3,9.88,10.18,333461,0
+UTI.US,D,20220503,000000,10.15,10.42,9.94,10.39,420563,0
+UTI.US,D,20220504,000000,10.5,11.16,10.5,10.96,412018,0
+UTI.US,D,20220505,000000,11.43,11.45,9.92,10.01,460050,0
+UTI.US,D,20220506,000000,9.86,10.01,8.77,8.86,478592,0
+UTI.US,D,20220509,000000,8.61,8.97,8.43,8.67,265731,0
+UTI.US,D,20220510,000000,8.82,8.9549,7.93,8.04,462120,0
+UTI.US,D,20220511,000000,7.94,8.31,7.88,8.16,288559,0
+UTI.US,D,20220512,000000,8.04,8.57,8.04,8.46,333449,0
+UTI.US,D,20220513,000000,8.5,8.945,8.5,8.76,241017,0
+UTI.US,D,20220516,000000,8.65,8.83,8.45,8.49,220455,0
+UTI.US,D,20220517,000000,8.48,8.68,8.41,8.63,205433,0
+UTI.US,D,20220518,000000,8.53,8.65,8.22,8.32,219074,0
+UTI.US,D,20220519,000000,8.29,8.655,8.25,8.6,552498,0
+UTI.US,D,20220520,000000,8.67,8.72,8.2,8.32,128803,0
+UTI.US,D,20220523,000000,8.36,8.42,8.185,8.26,172219,0
+UTI.US,D,20220524,000000,8.17,8.18,7.84,8.11,155717,0
+UTI.US,D,20220525,000000,8.06,8.62,8.06,8.58,449487,0
+UTI.US,D,20220526,000000,8.67,9.21,8.61,9.08,543397,0
+UTI.US,D,20220527,000000,9.06,9.2,8.95,9.17,160991,0
+UTI.US,D,20220531,000000,9.12,9.3157,9,9.08,322254,0
+UTI.US,D,20220601,000000,9.19,9.435,9.07,9.25,507622,0
+UTI.US,D,20220602,000000,9.19,9.63,9.15,9.38,164902,0
+UTI.US,D,20220603,000000,9.24,9.32,9.02,9.2,176763,0
+UTI.US,D,20220606,000000,9.39,9.48,8.61,8.75,288116,0
+UTI.US,D,20220607,000000,8.65,8.92,8.39,8.9,667898,0
+UTI.US,D,20220608,000000,8.91,8.995,8.6,8.87,131161,0
+UTI.US,D,20220609,000000,8.83,8.83,8.54,8.65,167191,0
+UTI.US,D,20220610,000000,8.54,8.6541,8.2,8.23,158460,0
+UTI.US,D,20220613,000000,8,8.05,7.56,7.64,391076,0
+UTI.US,D,20220614,000000,7.7,7.95,7.53,7.84,202607,0
+UTI.US,D,20220615,000000,7.88,8.34,7.88,8.29,299899,0
+UTI.US,D,20220616,000000,8.16,8.26,7.82,7.89,479983,0
+UTI.US,D,20220617,000000,7.94,8.075,7.75,7.78,261985,0
+UTI.US,D,20220621,000000,7.84,7.975,7.49,7.53,750214,0
+UTI.US,D,20220622,000000,7.49,7.57,7.05,7.11,793562,0
+UTI.US,D,20220623,000000,7.08,7.47,7.06,7.29,397571,0
+UTI.US,D,20220624,000000,7.33,7.55,6.8,6.88,4229580,0
+UTI.US,D,20220627,000000,6.96,7.59,6.96,7.56,672625,0
+UTI.US,D,20220628,000000,7.93,8.23,7.53,7.53,508015,0
+UTI.US,D,20220629,000000,7.56,7.628,7.32,7.37,464926,0
+UTI.US,D,20220630,000000,7.29,7.36,6.99,7.13,428880,0
+UTI.US,D,20220701,000000,7.13,7.305,7.08,7.26,184425,0
+UTI.US,D,20220705,000000,7.12,7.44,7.0499,7.42,322318,0
+UTI.US,D,20220706,000000,7.41,7.46,7.25,7.42,310738,0
+UTI.US,D,20220707,000000,7.5,7.7,7.24,7.36,336130,0
+UTI.US,D,20220708,000000,7.41,7.45,7.09,7.41,205670,0
+UTI.US,D,20220711,000000,7.38,7.42,7.24,7.34,194474,0
+UTI.US,D,20220712,000000,7.48,7.79,7.48,7.75,290066,0
+UTI.US,D,20220713,000000,7.59,7.88,7.59,7.87,179621,0
+UTI.US,D,20220714,000000,7.67,7.77,7.43,7.45,131929,0
+UTI.US,D,20220715,000000,7.58,7.79,7.415,7.76,228561,0
+UTI.US,D,20220718,000000,7.8,7.955,7.51,7.53,322302,0
+UTI.US,D,20220719,000000,7.68,7.865,7.665,7.72,138734,0
+UTI.US,D,20220720,000000,7.72,7.78,7.515,7.55,261238,0
+UTI.US,D,20220721,000000,7.5,7.77,7.47,7.76,248777,0
+UTI.US,D,20220722,000000,7.75,7.79,7.59,7.74,141308,0
+UTI.US,D,20220725,000000,7.75,7.92,7.65,7.69,133753,0
+UTI.US,D,20220726,000000,7.65,7.72,7.56,7.62,89090,0
+UTI.US,D,20220727,000000,7.64,7.86,7.61,7.85,144040,0
+UTI.US,D,20220728,000000,7.92,7.95,7.75,7.95,310037,0
+UTI.US,D,20220729,000000,7.92,8.13,7.85,8.04,253268,0
+UTI.US,D,20220801,000000,8,8.19,7.95,8.13,197824,0
+UTI.US,D,20220802,000000,8.05,8.27,8.05,8.16,179214,0
+UTI.US,D,20220803,000000,8.18,8.31,8.08,8.3,134667,0
+UTI.US,D,20220804,000000,7.93,7.955,6.84,7.16,1305324,0
+UTI.US,D,20220805,000000,7.05,7.14,6.855,6.92,526033,0
+UTI.US,D,20220808,000000,6.94,7.065,6.87,6.9,374809,0
+UTI.US,D,20220809,000000,6.89,6.9,6.58,6.69,333385,0
+UTI.US,D,20220810,000000,6.8,6.9,6.68,6.8,265039,0
+UTI.US,D,20220811,000000,6.86,6.8652,6.69,6.72,402502,0
+UTI.US,D,20220812,000000,6.81,6.87,6.72,6.83,405973,0
+UTI.US,D,20220815,000000,6.75,7.17,6.7399,7.01,302999,0
+UTI.US,D,20220816,000000,7.01,7.29,7.01,7.09,304718,0
+UTI.US,D,20220817,000000,7.02,7.265,6.93,7.01,220626,0
+UTI.US,D,20220818,000000,6.95,7.22,6.93,7.15,232416,0
+UTI.US,D,20220819,000000,7.15,7.35,7.1,7.32,215499,0
+UTI.US,D,20220822,000000,7.3,7.315,7.12,7.16,148711,0
+UTI.US,D,20220823,000000,7.17,7.2082,6.96,6.98,138282,0
+UTI.US,D,20220824,000000,6.99,7.15,6.92,6.99,190905,0
+UTI.US,D,20220825,000000,7,7.15,6.99,7.08,156168,0
+UTI.US,D,20220826,000000,7.04,7.0761,6.8,6.84,168431,0
+UTI.US,D,20220829,000000,6.826,6.886,6.75,6.85,396355,0
+UTI.US,D,20220830,000000,6.85,6.91,6.7885,6.87,284937,0
+UTI.US,D,20220831,000000,6.86,6.9,6.79,6.86,105458,0
+UTI.US,D,20220901,000000,6.83,6.83,6.68,6.76,255852,0
+UTI.US,D,20220902,000000,6.77,6.88,6.69,6.76,134416,0
+UTI.US,D,20220906,000000,6.76,6.85,6.67,6.82,183008,0
+UTI.US,D,20220907,000000,6.8,6.92,6.8,6.89,294393,0
+UTI.US,D,20220908,000000,6.83,6.89,6.73,6.78,211577,0
+UTI.US,D,20220909,000000,6.82,7.015,6.8099,6.94,136368,0
+UTI.US,D,20220912,000000,7,7.0651,6.8,6.86,144695,0
+UTI.US,D,20220913,000000,6.71,6.8,6.5,6.54,209767,0
+UTI.US,D,20220914,000000,6.54,6.6999,6.42,6.57,213707,0
+UTI.US,D,20220915,000000,6.54,6.7,6.43,6.5,146442,0
+UTI.US,D,20220916,000000,6.44,6.49,6.17,6.44,494720,0
+UTI.US,D,20220919,000000,6.39,6.55,6.37,6.42,144101,0
+UTI.US,D,20220920,000000,6.38,6.44,6.21,6.34,229063,0
+UTI.US,D,20220921,000000,6.38,6.38,6.16,6.16,206176,0
+UTI.US,D,20220922,000000,6.16,6.16,5.65,5.67,114072,0
+UTI.US,D,20220923,000000,5.56,5.74,5.495,5.59,361995,0
+UTI.US,D,20220926,000000,5.59,5.84,5.27,5.35,312873,0
+UTI.US,D,20220927,000000,5.38,5.64,5.35,5.39,177862,0
+UTI.US,D,20220928,000000,5.44,5.71,5.416,5.64,146668,0
+UTI.US,D,20220929,000000,5.58,5.58,5.33,5.49,162460,0
+UTI.US,D,20220930,000000,5.48,5.54,5.4,5.44,215182,0
+UTI.US,D,20221003,000000,5.56,5.6601,5.43,5.55,136208,0
+UTI.US,D,20221004,000000,5.7,5.83,5.48,5.69,273597,0
+UTI.US,D,20221005,000000,5.56,5.74,5.53,5.74,98751,0
+UTI.US,D,20221006,000000,5.68,5.85,5.65,5.78,193282,0
+UTI.US,D,20221007,000000,5.72,5.75,5.56,5.6,99094,0
+UTI.US,D,20221010,000000,5.64,5.64,5.52,5.57,84758,0
+UTI.US,D,20221011,000000,5.51,5.6,5.44,5.58,105403,0
+UTI.US,D,20221012,000000,5.56,5.57,5.44,5.5,89361,0
+UTI.US,D,20221013,000000,5.4,5.75,5.3773,5.72,126217,0
+UTI.US,D,20221014,000000,5.82,5.99,5.74,5.78,230504,0
+UTI.US,D,20221017,000000,5.96,6.09,5.77,5.8,129211,0
+UTI.US,D,20221018,000000,5.9,6,5.84,5.87,149785,0
+UTI.US,D,20221019,000000,5.82,5.82,5.7,5.76,84416,0
+UTI.US,D,20221020,000000,5.77,5.905,5.76,5.85,46869,0
+UTI.US,D,20221021,000000,5.91,6.1,5.82,6.01,93947,0
+UTI.US,D,20221024,000000,6.07,6.28,5.9641,6.24,77589,0
+UTI.US,D,20221025,000000,6.26,6.74,6.2408,6.64,164758,0
+UTI.US,D,20221026,000000,6.67,6.868,6.61,6.73,110064,0
+UTI.US,D,20221027,000000,6.83,6.89,6.6501,6.71,124025,0
+UTI.US,D,20221028,000000,6.75,6.97,6.73,6.9,144997,0
+UTI.US,D,20221031,000000,6.88,6.98,6.84,6.9,242671,0
+UTI.US,D,20221101,000000,6.99,7.04,6.93,7.01,167997,0
+UTI.US,D,20221102,000000,7.04,7.24,6.8,6.86,186970,0
+UTI.US,D,20221103,000000,6.77,7.09,6.72,6.85,220716,0
+UTI.US,D,20221104,000000,6.95,6.96,6.78,6.86,84461,0
+UTI.US,D,20221107,000000,6.96,7.17,6.89,7.1,139127,0
+UTI.US,D,20221108,000000,7.14,7.27,7.03,7.14,68921,0
+UTI.US,D,20221109,000000,7.04,7.27,6.9792,7.18,97823,0
+UTI.US,D,20221110,000000,7.43,7.58,7.36,7.51,136540,0
+UTI.US,D,20221111,000000,7.55,7.6,7.42,7.42,117307,0
+UTI.US,D,20221114,000000,7.31,7.5,7.26,7.36,103970,0
+UTI.US,D,20221115,000000,7.5,7.56,7.35,7.48,71309,0
+UTI.US,D,20221116,000000,7.5,7.5,7.29,7.29,65945,0
+UTI.US,D,20221117,000000,7.23,7.48,7.07,7.44,99884,0
+UTI.US,D,20221118,000000,7.69,7.69,7.4,7.42,87836,0
+UTI.US,D,20221121,000000,7.3,7.49,7.0467,7.35,102008,0
+UTI.US,D,20221122,000000,7.4,7.4,7.05,7.11,122284,0
+UTI.US,D,20221123,000000,7.11,7.17,7.04,7.13,67768,0
+UTI.US,D,20221125,000000,7.04,7.33,7.04,7.28,135455,0
+UTI.US,D,20221128,000000,7.2,7.215,7.01,7.06,137525,0
+UTI.US,D,20221129,000000,7.08,7.17,7.02,7.13,76474,0
+UTI.US,D,20221130,000000,7.12,7.27,6.95,7.24,75738,0
+UTI.US,D,20221201,000000,7.25,7.37,7.21,7.27,83218,0
+UTI.US,D,20221202,000000,7.22,7.36,7.2,7.32,107310,0
+UTI.US,D,20221205,000000,7.29,7.32,7.22,7.3,84221,0
+UTI.US,D,20221206,000000,7.32,7.32,7.14,7.27,174426,0
+UTI.US,D,20221207,000000,7.32,7.32,7.195,7.21,61603,0
+UTI.US,D,20221208,000000,7.21,7.32,7.17,7.19,55496,0
+UTI.US,D,20221209,000000,7.16,7.28,7.11,7.15,82280,0
+UTI.US,D,20221212,000000,7.16,7.16,5.57,5.9,371800,0
+UTI.US,D,20221213,000000,5.86,6.03,5.58,6.01,321715,0
+UTI.US,D,20221214,000000,6.03,6.3,5.95,6.29,228835,0
+UTI.US,D,20221215,000000,6.23,6.28,6.08,6.27,153048,0
+UTI.US,D,20221216,000000,6.15,6.53,6.15,6.51,247234,0
+UTI.US,D,20221219,000000,6.76,6.8,6.295,6.3,237857,0
+UTI.US,D,20221220,000000,6.27,6.4,6.19,6.22,118805,0
+UTI.US,D,20221221,000000,6.25,6.4,6.2,6.35,85072,0
+UTI.US,D,20221222,000000,6.32,6.34,6.2,6.25,82768,0
+UTI.US,D,20221223,000000,6.2,6.25,6.14,6.15,68377,0
+UTI.US,D,20221227,000000,6.13,6.335,6.06,6.24,110916,0
+UTI.US,D,20221228,000000,6.15,6.27,6.15,6.23,68474,0
+UTI.US,D,20221229,000000,6.25,6.77,6.24,6.75,142789,0
+UTI.US,D,20221230,000000,6.85,6.88,6.39,6.72,205567,0
+UTI.US,D,20230103,000000,6.78,6.95,6.5,6.52,119649,0
+UTI.US,D,20230104,000000,6.65,6.65,6.49,6.56,67842,0
+UTI.US,D,20230105,000000,6.47,6.66,6.381,6.59,66928,0
+UTI.US,D,20230106,000000,6.62,6.77,6.53,6.71,118185,0
+UTI.US,D,20230109,000000,6.72,6.78,6.66,6.67,65098,0
+UTI.US,D,20230110,000000,6.68,6.81,6.64,6.79,110134,0
+UTI.US,D,20230111,000000,6.79,6.86,6.77,6.83,113574,0
+UTI.US,D,20230112,000000,6.84,6.945,6.7625,6.88,66449,0
+UTI.US,D,20230113,000000,6.82,7.04,6.82,7.02,69950,0
+UTI.US,D,20230117,000000,7.04,7.14,7.0111,7.05,71259,0
+UTI.US,D,20230118,000000,7.07,7.145,6.985,7,63729,0
+UTI.US,D,20230119,000000,7,7.14,6.99,7.13,73978,0
+UTI.US,D,20230120,000000,7.16,7.21,7.08,7.19,146804,0
+UTI.US,D,20230123,000000,7.2,7.29,7.14,7.23,77814,0
+UTI.US,D,20230124,000000,7.21,7.3583,7.19,7.21,45963,0
+UTI.US,D,20230125,000000,7.17,7.21,7.11,7.21,44638,0
+UTI.US,D,20230126,000000,7.25,7.28,7.1232,7.26,63406,0
+UTI.US,D,20230127,000000,7.25,7.55,7.205,7.55,309592,0
+UTI.US,D,20230130,000000,7.51,7.68,7.38,7.43,111591,0
+UTI.US,D,20230131,000000,7.43,7.6,7.37,7.58,63753,0
+UTI.US,D,20230201,000000,7.55,7.62,7.45,7.58,98520,0
+UTI.US,D,20230202,000000,7.62,7.77,7.59,7.65,91287,0
+UTI.US,D,20230203,000000,7.58,7.74,7.54,7.68,85144,0
+UTI.US,D,20230206,000000,7.61,7.65,7.49,7.53,64229,0
+UTI.US,D,20230207,000000,7.53,7.57,7.23,7.35,124976,0
+UTI.US,D,20230208,000000,7.39,7.39,6.88,7.02,83814,0
+UTI.US,D,20230209,000000,7.09,7.54,7.09,7.18,124029,0
+UTI.US,D,20230210,000000,7.08,7.49,7.05,7.42,119315,0
+UTI.US,D,20230213,000000,7.44,7.72,7.44,7.6,109136,0
+UTI.US,D,20230214,000000,7.57,7.66,7.49,7.57,93203,0
+UTI.US,D,20230215,000000,7.47,7.6,7.47,7.53,79889,0
+UTI.US,D,20230216,000000,7.38,7.63,7.38,7.54,118977,0
+UTI.US,D,20230217,000000,7.57,7.72,7.5,7.68,135528,0
+UTI.US,D,20230221,000000,7.67,7.703,7.55,7.59,78468,0
+UTI.US,D,20230222,000000,7.59,7.64,7.4441,7.58,146065,0
+UTI.US,D,20230223,000000,7.63,7.73,7.5575,7.66,187022,0
+UTI.US,D,20230224,000000,7.56,7.56,7.31,7.39,82519,0
+UTI.US,D,20230227,000000,7.42,7.43,7.25,7.32,56734,0
+UTI.US,D,20230228,000000,7.3,7.4,7.25,7.26,87152,0
+UTI.US,D,20230301,000000,7.26,7.355,7.13,7.32,127916,0
+UTI.US,D,20230302,000000,7.25,7.4,7.25,7.38,57729,0
+UTI.US,D,20230303,000000,7.42,7.42,7.25,7.37,137955,0
+UTI.US,D,20230306,000000,7.35,7.35,7.03,7.11,208727,0
+UTI.US,D,20230307,000000,7.19,7.412,7.13,7.39,58493,0
+UTI.US,D,20230308,000000,7.38,7.47,7.315,7.47,73384,0
+UTI.US,D,20230309,000000,7.45,7.51,7.17,7.21,70104,0
+UTI.US,D,20230310,000000,7.19,7.21,6.72,6.76,104197,0
+UTI.US,D,20230313,000000,6.62,6.84,6.52,6.75,115368,0
+UTI.US,D,20230314,000000,6.95,7.13,6.945,7.08,104220,0
+UTI.US,D,20230315,000000,6.88,7.01,6.73,6.85,196984,0
+UTI.US,D,20230316,000000,6.73,7.095,6.73,7.07,85871,0
+UTI.US,D,20230317,000000,7.12,7.12,6.55,6.56,371674,0
+UTI.US,D,20230320,000000,6.61,6.66,6.2476,6.35,219299,0
+UTI.US,D,20230321,000000,6.4,6.75,6.37,6.6,646683,0
+UTI.US,D,20230322,000000,6.7,6.76,6.43,6.44,331503,0
+UTI.US,D,20230323,000000,6.49,6.68,6.275,6.35,345844,0
+UTI.US,D,20230324,000000,6.3,6.72,6.1416,6.67,142941,0
+UTI.US,D,20230327,000000,6.74,6.845,6.66,6.78,94770,0
+UTI.US,D,20230328,000000,6.76,6.91,6.69,6.76,105416,0
+UTI.US,D,20230329,000000,6.84,6.91,6.74,6.87,92257,0
+UTI.US,D,20230330,000000,6.9,7.06,6.8301,7.05,198234,0
+UTI.US,D,20230331,000000,7.31,7.69,7.2272,7.38,196990,0
+UTI.US,D,20230403,000000,7.37,7.49,7.255,7.45,105322,0
+UTI.US,D,20230404,000000,7.4,7.46,7.195,7.43,82445,0
+UTI.US,D,20230405,000000,7.4,7.445,7.295,7.34,85557,0
+UTI.US,D,20230406,000000,7.36,7.375,7.09,7.2,90776,0
+UTI.US,D,20230410,000000,7.14,7.45,7.14,7.43,74889,0
+UTI.US,D,20230411,000000,7.48,7.66,7.41,7.61,98521,0
+UTI.US,D,20230412,000000,7.7,7.74,7.57,7.7,67095,0
+UTI.US,D,20230413,000000,7.74,7.84,7.625,7.79,95015,0
+UTI.US,D,20230414,000000,7.8,7.81,7.37,7.41,109970,0
+UTI.US,D,20230417,000000,7.37,7.44,7.16,7.29,70937,0
+UTI.US,D,20230418,000000,7.22,7.38,7.155,7.29,79958,0
+UTI.US,D,20230419,000000,7.21,7.28,7.0194,7.2,99961,0
+UTI.US,D,20230420,000000,7.18,7.38,7.02,7.14,102084,0
+UTI.US,D,20230421,000000,7.1,7.1,6.87,6.9,79840,0
+UTI.US,D,20230424,000000,6.88,7.03,6.85,7.01,51426,0
+UTI.US,D,20230425,000000,6.92,7.0026,6.87,6.96,46186,0
+UTI.US,D,20230426,000000,6.86,7.05,6.82,6.99,76679,0
+UTI.US,D,20230427,000000,7,7.06,6.86,6.96,60942,0
+UTI.US,D,20230428,000000,6.9,7.15,6.9,7.06,91907,0
+UTI.US,D,20230501,000000,7.06,7.18,6.98,7.14,74651,0
+UTI.US,D,20230502,000000,7.11,7.16,6.845,6.87,95376,0
+UTI.US,D,20230503,000000,6.89,6.89,6.42,6.44,110483,0
+UTI.US,D,20230504,000000,6.37,6.37,6.06,6.18,95385,0
+UTI.US,D,20230505,000000,6.28,6.33,6.08,6.17,76710,0
+UTI.US,D,20230508,000000,6.2,6.21,5.9,6.12,136126,0
+UTI.US,D,20230509,000000,6.18,6.25,6.05,6.13,51227,0
+UTI.US,D,20230510,000000,6.2,6.24,5.63,5.93,155915,0
+UTI.US,D,20230511,000000,5.9,5.92,5.68,5.76,85581,0
+UTI.US,D,20230512,000000,5.82,5.86,5.72,5.84,70269,0
+UTI.US,D,20230515,000000,5.95,6.14,5.86,6.14,127332,0
+UTI.US,D,20230516,000000,6.14,6.1494,6.02,6.11,80404,0
+UTI.US,D,20230517,000000,6.13,6.39,6.08,6.36,75944,0
+UTI.US,D,20230518,000000,6.36,6.47,6.22,6.44,108257,0
+UTI.US,D,20230519,000000,6.5,6.5,6.35,6.38,95254,0
+UTI.US,D,20230522,000000,6.39,6.6,6.38,6.55,64318,0
+UTI.US,D,20230523,000000,6.51,6.7,6.5,6.64,121562,0
+UTI.US,D,20230524,000000,6.63,6.64,6.5,6.52,57057,0
+UTI.US,D,20230525,000000,6.54,6.6,6.3,6.32,42664,0
+UTI.US,D,20230526,000000,6.26,6.49,6.26,6.43,59905,0
+UTI.US,D,20230530,000000,6.5153,6.559,6.45,6.5,53366,0
+UTI.US,D,20230531,000000,6.51,6.52,6.28,6.43,94478,0
+UTI.US,D,20230601,000000,6.45,6.45,6.2,6.24,98482,0
+UTI.US,D,20230602,000000,6.37,6.57,6.26,6.54,85833,0
+UTI.US,D,20230605,000000,6.48,6.635,6.44,6.47,70425,0
+UTI.US,D,20230606,000000,6.5,6.8,6.4,6.7,81585,0
+UTI.US,D,20230607,000000,6.78,6.975,6.75,6.84,92798,0
+UTI.US,D,20230608,000000,6.88,7.02,6.69,6.89,76392,0
+UTI.US,D,20230609,000000,6.9,7.04,6.78,6.81,48223,0
+UTI.US,D,20230612,000000,6.83,6.8625,6.66,6.75,50430,0
+UTI.US,D,20230613,000000,6.85,7.14,6.815,6.94,83348,0
+UTI.US,D,20230614,000000,6.95,7,6.55,6.59,75244,0
+UTI.US,D,20230615,000000,6.55,6.72,6.505,6.66,59804,0
+UTI.US,D,20230616,000000,6.78,6.78,6.41,6.42,157922,0
+UTI.US,D,20230620,000000,6.41,6.59,6.34,6.54,54066,0
+UTI.US,D,20230621,000000,6.51,6.59,6.3655,6.52,56470,0
+UTI.US,D,20230622,000000,6.51,6.63,6.43,6.6,54630,0
+UTI.US,D,20230623,000000,6.47,6.76,6.39,6.75,1256020,0
+UTI.US,D,20230626,000000,6.83,7.0556,6.58,6.6,100144,0
+UTI.US,D,20230627,000000,6.66,6.6987,6.47,6.61,109787,0
+UTI.US,D,20230628,000000,6.53,6.69,6.45,6.59,76783,0
+UTI.US,D,20230629,000000,6.61,6.99,6.61,6.98,67024,0
+UTI.US,D,20230630,000000,7.02,7.235,6.76,6.91,88630,0
+UTI.US,D,20230703,000000,6.87,7.03,6.8,7.01,61357,0
+UTI.US,D,20230705,000000,6.95,6.95,6.72,6.72,77958,0
+UTI.US,D,20230706,000000,6.69,6.69,6.45,6.51,81735,0
+UTI.US,D,20230707,000000,6.55,6.97,6.55,6.89,270297,0
+UTI.US,D,20230710,000000,6.86,7.04,6.77,6.82,43179,0
+UTI.US,D,20230711,000000,6.83,6.85,6.73,6.82,26793,0
+UTI.US,D,20230712,000000,6.95,6.95,6.768,6.84,39808,0
+UTI.US,D,20230713,000000,6.86,6.91,6.79,6.83,29537,0
+UTI.US,D,20230714,000000,6.81,6.95,6.7,6.89,38602,0
+UTI.US,D,20230717,000000,6.87,7.04,6.87,6.89,66438,0
+UTI.US,D,20230718,000000,6.9,7.01,6.87,6.97,37046,0
+UTI.US,D,20230719,000000,6.98,7.2,6.94,7.17,42752,0
+UTI.US,D,20230720,000000,7.16,7.24,7.12,7.22,56204,0
+UTI.US,D,20230721,000000,7.3,7.39,7.12,7.16,97031,0
+UTI.US,D,20230724,000000,7.14,7.3008,7.14,7.21,42704,0
+UTI.US,D,20230725,000000,7.18,7.29,7.13,7.19,32707,0
+UTI.US,D,20230726,000000,7.2,7.38,7.2,7.28,58273,0
+UTI.US,D,20230727,000000,7.33,7.41,7.11,7.18,63433,0
+UTI.US,D,20230728,000000,7.28,7.29,7.06,7.12,154649,0
+UTI.US,D,20230731,000000,7.15,7.34,7.1401,7.28,49425,0
+UTI.US,D,20230801,000000,7.25,7.3499,7.165,7.24,45152,0
+UTI.US,D,20230802,000000,7.2,7.28,7.11,7.18,40266,0
+UTI.US,D,20230803,000000,7.13,7.36,7.13,7.33,59349,0
+UTI.US,D,20230804,000000,7.36,7.45,7.295,7.38,127613,0
+UTI.US,D,20230807,000000,7.41,7.85,7.41,7.83,73105,0
+UTI.US,D,20230808,000000,7.81,8.0334,7.46,8.02,87416,0
+UTI.US,D,20230809,000000,7.73,8.78,7.71,7.94,175908,0
+UTI.US,D,20230810,000000,8.01,8.26,8.01,8.16,91157,0
+UTI.US,D,20230811,000000,8.16,8.47,8.1193,8.45,448386,0
+UTI.US,D,20230814,000000,8.48,8.62,8.37,8.4,71735,0
+UTI.US,D,20230815,000000,8.39,8.67,8.3,8.36,50028,0
+UTI.US,D,20230816,000000,8.36,8.52,8.2561,8.43,43643,0
+UTI.US,D,20230817,000000,8.43,8.465,8.21,8.29,61522,0
+UTI.US,D,20230818,000000,8.2,8.23,7.88,7.94,208207,0
+UTI.US,D,20230821,000000,7.97,8.085,7.79,7.85,68216,0
+UTI.US,D,20230822,000000,7.88,8.13,7.7436,8,97249,0
+UTI.US,D,20230823,000000,7.98,8.12,7.94,8.09,72279,0
+UTI.US,D,20230824,000000,8.03,8.16,8.01,8.11,62879,0
+UTI.US,D,20230825,000000,8.13,8.27,7.86,7.89,90168,0
+UTI.US,D,20230828,000000,7.84,8.11,7.84,8.07,94136,0
+UTI.US,D,20230829,000000,8.08,8.19,7.85,7.96,42817,0
+UTI.US,D,20230830,000000,7.91,8.05,7.91,7.96,61660,0
+UTI.US,D,20230831,000000,7.96,8.1,7.915,7.97,49493,0
+UTI.US,D,20230901,000000,7.995,8.15,7.995,8.04,68846,0
+UTI.US,D,20230905,000000,8.03,8.05,7.7,7.72,80497,0
+UTI.US,D,20230906,000000,7.71,8.01,7.71,7.9,80853,0
+UTI.US,D,20230907,000000,7.96,8.1,7.855,8.06,284307,0
+UTI.US,D,20230908,000000,8.05,8.57,7.98,8.44,228605,0
+UTI.US,D,20230911,000000,8.57,8.64,8.46,8.61,104051,0
+UTI.US,D,20230912,000000,8.59,8.9,8.53,8.56,235191,0
+UTI.US,D,20230913,000000,8.6,8.7,8.42,8.45,90519,0
+UTI.US,D,20230914,000000,8.46,8.5541,8.27,8.45,62068,0
+UTI.US,D,20230915,000000,8.4,8.51,8.24,8.47,332119,0
+UTI.US,D,20230918,000000,8.52,8.59,8.28,8.39,57935,0
+UTI.US,D,20230919,000000,8.4,8.48,8.3448,8.43,57269,0
+UTI.US,D,20230920,000000,8.5,8.59,8.46,8.5,84562,0
+UTI.US,D,20230921,000000,8.42,8.62,8.38,8.44,88056,0
+UTI.US,D,20230922,000000,8.43,8.51,8.28,8.35,75897,0
+UTI.US,D,20230925,000000,8.33,8.62,8.28,8.56,74258,0
+UTI.US,D,20230926,000000,8.5,8.73,8.5,8.52,61549,0
+UTI.US,D,20230927,000000,8.57,8.81,8.54,8.65,198428,0
+UTI.US,D,20230928,000000,8.65,8.81,8.5,8.75,88659,0
+UTI.US,D,20230929,000000,8.74,8.74,8.29,8.38,64762,0
+UTI.US,D,20231002,000000,8.355,8.45,8.3,8.38,61179,0
+UTI.US,D,20231003,000000,8.3,8.55,8.23,8.44,74247,0
+UTI.US,D,20231004,000000,8.38,8.58,8.13,8.51,135634,0
+UTI.US,D,20231005,000000,8.47,8.53,8.35,8.4,83906,0
+UTI.US,D,20231006,000000,8.4,8.5501,8.35,8.47,45044,0
+UTI.US,D,20231009,000000,8.39,8.415,8.33,8.37,44012,0
+UTI.US,D,20231010,000000,8.42,8.59,8.42,8.44,48002,0
+UTI.US,D,20231011,000000,8.41,8.53,8.32,8.45,105385,0
+UTI.US,D,20231012,000000,8.5,8.71,8.36,8.64,80839,0
+UTI.US,D,20231013,000000,8.7,8.72,8.35,8.38,44886,0
+UTI.US,D,20231016,000000,8.53,8.6,8.4,8.45,53281,0
+UTI.US,D,20231017,000000,8.46,8.58,8.344,8.41,98747,0
+UTI.US,D,20231018,000000,8.4,8.4,8.19,8.29,63299,0
+UTI.US,D,20231019,000000,8.15,8.33,8.11,8.12,126887,0
+UTI.US,D,20231020,000000,8.13,8.13,7.92,7.98,72517,0
+UTI.US,D,20231023,000000,7.97,8.16,7.78,8.02,37440,0
+UTI.US,D,20231024,000000,8.11,8.255,8.04,8.17,33336,0
+UTI.US,D,20231025,000000,8.17,8.426,8.07,8.4,137554,0
+UTI.US,D,20231026,000000,8.49,8.52,8.35,8.41,44593,0
+UTI.US,D,20231027,000000,8.37,8.52,8.33,8.41,57944,0
+UTI.US,D,20231030,000000,8.41,8.645,8.41,8.61,86015,0
+UTI.US,D,20231031,000000,8.53,8.75,8.53,8.73,49593,0
+UTI.US,D,20231101,000000,8.69,9.05,8.6,9,105680,0
+UTI.US,D,20231102,000000,9,9.41,9,9.39,163265,0
+UTI.US,D,20231103,000000,9.49,9.49,8.91,9.08,91653,0
+UTI.US,D,20231106,000000,9.1,9.35,9.01,9.32,52884,0
+UTI.US,D,20231107,000000,9.4,9.4,9.27,9.35,63870,0
+UTI.US,D,20231108,000000,9.38,9.38,9.29,9.35,51155,0
+UTI.US,D,20231109,000000,9.27,9.46,9.18,9.36,103890,0
+UTI.US,D,20231110,000000,9.37,9.67,9.22,9.55,107741,0
+UTI.US,D,20231113,000000,9.44,9.61,9.36,9.39,43625,0
+UTI.US,D,20231114,000000,9.61,9.94,9.5495,9.89,187564,0
+UTI.US,D,20231115,000000,9.95,9.97,9.62,9.69,149869,0
+UTI.US,D,20231116,000000,10.44,11.45,9.98,11.25,747511,0
+UTI.US,D,20231117,000000,11.25,11.47,11.07,11.45,338269,0
+UTI.US,D,20231120,000000,11.57,11.83,11.18,11.22,359905,0
+UTI.US,D,20231121,000000,11.24,11.54,11.24,11.49,219982,0
+UTI.US,D,20231122,000000,11.5,11.75,11.37,11.73,169125,0
+UTI.US,D,20231124,000000,11.8,11.93,11.47,11.51,221836,0
+UTI.US,D,20231127,000000,11.38,11.82,11.32,11.78,123303,0
+UTI.US,D,20231128,000000,11.79,11.875,11.56,11.62,90949,0
+UTI.US,D,20231129,000000,11.68,11.97,11.58,11.87,148759,0
+UTI.US,D,20231130,000000,11.79,12,11.58,11.67,141149,0
+UTI.US,D,20231201,000000,11.59,12.04,11.5717,11.94,395348,0
+UTI.US,D,20231204,000000,11.94,12,11.63,11.96,243362,0
+UTI.US,D,20231205,000000,11.98,12.1,11.91,11.95,207179,0
+UTI.US,D,20231206,000000,12.15,12.26,11.8006,11.9,125681,0
+UTI.US,D,20231207,000000,11.95,12.2199,11.8,11.88,136312,0
+UTI.US,D,20231208,000000,11.84,11.97,11.84,11.88,137882,0
+UTI.US,D,20231211,000000,11.9,11.9,11.53,11.71,195567,0
+UTI.US,D,20231212,000000,11.75,11.75,11.48,11.72,173802,0
+UTI.US,D,20231213,000000,11.68,11.68,10.87,10.94,566816,0
+UTI.US,D,20231214,000000,11.05,11.28,10.92,10.94,470537,0
+UTI.US,D,20231215,000000,11.16,11.3,10.93,11.02,500383,0
+UTI.US,D,20231218,000000,11.09,11.1,10.64,10.72,351546,0
+UTI.US,D,20231219,000000,10.75,11.11,10.4599,11.02,444769,0
+UTI.US,D,20231220,000000,11.09,11.7,11.09,11.27,195561,0
+UTI.US,D,20231221,000000,11.54,11.6645,11.39,11.59,218830,0
+UTI.US,D,20231222,000000,11.71,11.94,11.59,11.93,343604,0
+UTI.US,D,20231226,000000,12.12,13.1,12.12,13.01,368122,0
+UTI.US,D,20231227,000000,13,13.28,12.89,13,361667,0
+UTI.US,D,20231228,000000,12.93,12.97,12.56,12.6,284715,0
+UTI.US,D,20231229,000000,12.56,12.78,12.4501,12.52,483755,0
+UTI.US,D,20240102,000000,12.4,12.67,12.17,12.51,469950,0
+UTI.US,D,20240103,000000,12.53,12.8,12.38,12.6,321522,0
+UTI.US,D,20240104,000000,12.51,12.95,12.51,12.85,366375,0
+UTI.US,D,20240105,000000,12.53,13.04,12.51,12.86,361507,0
+UTI.US,D,20240108,000000,12.94,13.05,12.47,12.51,297093,0
+UTI.US,D,20240109,000000,12.44,12.83,12.14,12.61,250453,0
+UTI.US,D,20240110,000000,12.65,12.87,12.44,12.55,428368,0
+UTI.US,D,20240111,000000,12.6,12.64,12.235,12.53,154656,0
+UTI.US,D,20240112,000000,12.56,13.13,12.56,13.05,482187,0
+UTI.US,D,20240116,000000,13.1,13.28,12.91,13.16,674911,0
+UTI.US,D,20240117,000000,13.32,13.83,13.15,13.75,787955,0
+UTI.US,D,20240118,000000,13.81,13.91,13.48,13.9,765707,0
+UTI.US,D,20240119,000000,13.98,14,13.41,13.95,649033,0
+UTI.US,D,20240122,000000,14.07,14.33,13.9006,14.13,651326,0
+UTI.US,D,20240123,000000,14.2,14.505,14.13,14.39,439344,0
+UTI.US,D,20240124,000000,14.53,14.7,14.08,14.27,222967,0
+UTI.US,D,20240125,000000,14.5,14.73,14.37,14.7,470570,0
+UTI.US,D,20240126,000000,14.7,15.19,14.45,15.19,900183,0
+UTI.US,D,20240129,000000,15.25,15.4,14.54,14.61,720792,0
+UTI.US,D,20240130,000000,14.55,14.56,14.25,14.39,475644,0
+UTI.US,D,20240131,000000,14.28,14.44,14.09,14.12,319771,0
+UTI.US,D,20240201,000000,14.18,14.55,14.08,14.45,402953,0
+UTI.US,D,20240202,000000,14.43,14.54,14.295,14.4,404704,0
+UTI.US,D,20240205,000000,14.25,15.06,14.0901,14.85,2449811,0
+UTI.US,D,20240206,000000,15.05,15.21,14.39,14.73,1137110,0
+UTI.US,D,20240207,000000,14.61,14.9103,14.47,14.7,557237,0
+UTI.US,D,20240208,000000,15.78,16.32,15.23,16.2,2903726,0
+UTI.US,D,20240209,000000,16.15,16.367,15.55,15.8,891967,0
+UTI.US,D,20240212,000000,15.91,16.11,15.72,15.94,811577,0
+UTI.US,D,20240213,000000,15.7,15.785,15.31,15.68,672989,0
+UTI.US,D,20240214,000000,15.99,16.07,15.83,16.01,497073,0
+UTI.US,D,20240215,000000,14.66,14.9,13.23,14.86,3027633,0
+UTI.US,D,20240216,000000,14.96,15.15,14.64,14.66,1068178,0
+UTI.US,D,20240220,000000,14.59,14.9334,14.51,14.83,702806,0
+UTI.US,D,20240221,000000,14.75,14.76,14.23,14.5,710371,0
+UTI.US,D,20240222,000000,14.73,15.11,14.58,15,756181,0
+UTI.US,D,20240223,000000,15.01,15.28,14.95,15.11,586364,0
+UTI.US,D,20240226,000000,15.07,15.36,14.988,15.24,518184,0
+UTI.US,D,20240227,000000,15.27,15.392,14.95,15.03,364802,0
+UTI.US,D,20240228,000000,15,15.17,14.6,14.73,470552,0
+UTI.US,D,20240229,000000,15,15.1,14.8501,15.04,325414,0
+UTI.US,D,20240301,000000,15.03,15.17,14.945,15.03,422208,0
+UTI.US,D,20240304,000000,15.24,15.4842,15.04,15.13,792109,0
+UTI.US,D,20240305,000000,15.13,15.31,15.075,15.18,385552,0
+UTI.US,D,20240306,000000,15.26,15.41,15.08,15.13,474770,0
+UTI.US,D,20240307,000000,15.21,15.325,14.805,14.91,511757,0
+UTI.US,D,20240308,000000,14.93,14.94,14.3,14.52,575217,0
+UTI.US,D,20240311,000000,14.49,14.97,14.42,14.82,431472,0
+UTI.US,D,20240312,000000,14.8,15.2,14.65,15.17,485451,0
+UTI.US,D,20240313,000000,15.17,15.33,14.77,15.06,533158,0
+UTI.US,D,20240314,000000,15.03,15.0602,14.4356,14.59,528299,0
+UTI.US,D,20240315,000000,14.5,14.71,14.49,14.52,1835026,0
+UTI.US,D,20240318,000000,14.59,14.62,14.37,14.53,687963,0
+UTI.US,D,20240319,000000,14.5,14.74,14.32,14.7,553459,0
+UTI.US,D,20240320,000000,14.66,14.88,14.47,14.87,298033,0
+UTI.US,D,20240321,000000,14.9,15.12,14.86,15.04,490906,0
+UTI.US,D,20240322,000000,15.07,15.14,14.83,15.1,278085,0
+UTI.US,D,20240325,000000,15.1,15.22,14.9,15.02,320271,0
+UTI.US,D,20240326,000000,15.04,15.2,14.85,14.87,652397,0
+UTI.US,D,20240327,000000,14.86,15.2,14.86,15.18,307396,0
+UTI.US,D,20240328,000000,15.2,16.12,15.2,15.94,1137264,0
+UTI.US,D,20240401,000000,16.08,16.17,14.55,14.63,816051,0
+UTI.US,D,20240402,000000,14.56,14.82,14.11,14.75,585425,0
+UTI.US,D,20240403,000000,14.73,14.945,14.69,14.8,349617,0
+UTI.US,D,20240404,000000,14.96,15.026,14.66,14.67,378795,0
+UTI.US,D,20240405,000000,14.73,14.935,14.7,14.78,306032,0
+UTI.US,D,20240408,000000,15.16,15.69,15.02,15.48,785777,0
+UTI.US,D,20240409,000000,15.5,15.5,15.19,15.3,280046,0
+UTI.US,D,20240410,000000,15.15,15.41,14.95,15.21,412767,0
+UTI.US,D,20240411,000000,15.28,15.325,15.06,15.26,321086,0
+UTI.US,D,20240412,000000,15.18,15.26,14.86,14.96,378721,0
+UTI.US,D,20240415,000000,15.1,15.266,14.6,14.63,328005,0
+UTI.US,D,20240416,000000,14.57,14.7299,14.46,14.48,296811,0
+UTI.US,D,20240417,000000,14.55,14.55,14.24,14.27,221804,0
+UTI.US,D,20240418,000000,14.28,14.48,14.2,14.23,293553,0
+UTI.US,D,20240419,000000,14.2,14.59,14.2,14.58,372823,0
+UTI.US,D,20240422,000000,14.32,14.6,14.2,14.54,270783,0
+UTI.US,D,20240423,000000,14.65,14.82,14.5,14.52,213397,0
+UTI.US,D,20240424,000000,14.55,14.77,14.4703,14.62,345238,0
+UTI.US,D,20240425,000000,14.61,14.93,14.4701,14.89,265412,0
+UTI.US,D,20240426,000000,14.88,15.28,14.84,15.2,221095,0
+UTI.US,D,20240429,000000,15.23,15.56,15.06,15.51,401983,0
+UTI.US,D,20240430,000000,15.37,15.52,15.12,15.22,743869,0
+UTI.US,D,20240501,000000,15.19,15.5299,15.06,15.29,363256,0
+UTI.US,D,20240502,000000,15.5,15.68,15.235,15.41,1224116,0
+UTI.US,D,20240503,000000,15.59,16.03,15.41,15.61,1280545,0
+UTI.US,D,20240506,000000,15.66,16.58,15.66,16.52,795583,0
+UTI.US,D,20240507,000000,16.68,16.96,16.54,16.63,526661,0
+UTI.US,D,20240508,000000,16.82,17.09,16.61,16.69,509895,0
+UTI.US,D,20240509,000000,16.1,16.1,14.144,15.19,1688463,0
+UTI.US,D,20240510,000000,15.3,15.49,14.76,15.02,695568,0
+UTI.US,D,20240513,000000,15.1,15.36,14.99,14.99,699636,0
+UTI.US,D,20240514,000000,15.08,15.18,14.88,14.93,386972,0
+UTI.US,D,20240515,000000,15.1,15.43,15.07,15.42,475381,0
+UTI.US,D,20240516,000000,15.34,15.6,15.21,15.26,461513,0
+UTI.US,D,20240517,000000,15.31,15.37,14.9293,14.98,356924,0
+UTI.US,D,20240520,000000,14.98,15.23,14.55,14.62,767401,0
+UTI.US,D,20240521,000000,14.53,14.53,14.28,14.35,683842,0
+UTI.US,D,20240522,000000,14.33,14.8,14.2,14.65,620130,0
+UTI.US,D,20240523,000000,14.75,15.3,14.75,14.98,421826,0
+UTI.US,D,20240524,000000,15.04,15.37,14.99,15.35,256446,0
+UTI.US,D,20240528,000000,15.35,16.405,15.35,16.35,650211,0
+UTI.US,D,20240529,000000,16.31,16.55,16,16.26,725006,0
+UTI.US,D,20240530,000000,16.35,16.435,15.99,16.05,1021975,0
+UTI.US,D,20240531,000000,16.08,16.29,15.69,15.81,1742310,0
+UTI.US,D,20240603,000000,15.9,15.942,15.29,15.37,1030931,0
+UTI.US,D,20240604,000000,15.27,15.38,15.1,15.25,540764,0
+UTI.US,D,20240605,000000,15.25,15.77,14.9131,15.32,634936,0
+UTI.US,D,20240606,000000,15.19,15.23,14.76,14.77,469941,0
+UTI.US,D,20240607,000000,14.71,14.805,14.32,14.41,459282,0
+UTI.US,D,20240610,000000,14.41,14.68,14.3,14.35,545441,0
+UTI.US,D,20240611,000000,14.25,14.66,14.225,14.42,394387,0
+UTI.US,D,20240612,000000,14.6,14.69,14.25,14.39,451222,0
+UTI.US,D,20240613,000000,14.32,14.4,13.87,14.17,425136,0
+UTI.US,D,20240614,000000,14.06,14.19,13.7501,13.84,330930,0
+UTI.US,D,20240617,000000,13.77,14.005,13.75,13.87,379015,0
+UTI.US,D,20240618,000000,13.93,13.94,13.66,13.89,357339,0
+UTI.US,D,20240620,000000,13.9,14.05,13.76,13.9,350831,0
+UTI.US,D,20240621,000000,14.1,14.19,13.66,14.15,648539,0
+UTI.US,D,20240624,000000,14.1,14.39,13.91,14.03,367710,0
+UTI.US,D,20240625,000000,14.12,14.58,13.99,14.56,392983,0
+UTI.US,D,20240626,000000,14.46,14.87,14.36,14.86,485756,0
+UTI.US,D,20240627,000000,14.87,15.01,14.7,15,396087,0
+UTI.US,D,20240628,000000,15.17,15.75,15.17,15.73,1869404,0
+UTI.US,D,20240701,000000,15.69,16.1,15.06,16.07,834885,0
+UTI.US,D,20240702,000000,16.11,16.4,15.98,16.38,822693,0
+UTI.US,D,20240703,000000,16.44,16.78,16.25,16.46,337301,0
+UTI.US,D,20240705,000000,16.45,16.75,16.31,16.4,363521,0
+UTI.US,D,20240708,000000,16.5,16.855,16.3905,16.63,889736,0
+UTI.US,D,20240709,000000,16.59,16.59,15.76,15.88,475082,0
+UTI.US,D,20240710,000000,15.89,15.9957,15.68,15.91,316509,0
+UTI.US,D,20240711,000000,16.04,16.49,15.98,16.34,297766,0
+UTI.US,D,20240712,000000,16.5,16.79,16.41,16.43,586352,0
+UTI.US,D,20240715,000000,16.75,17.135,16.53,16.95,719257,0
+UTI.US,D,20240716,000000,17.18,18.06,17.03,18.05,1413689,0
+UTI.US,D,20240717,000000,17.88,18.31,17.85,18.15,568671,0
+UTI.US,D,20240718,000000,18.12,18.5,18,18.31,521097,0
+UTI.US,D,20240719,000000,18.44,18.555,18.17,18.25,438591,0
+UTI.US,D,20240722,000000,18.26,19.03,18.2,18.9,807910,0
+UTI.US,D,20240723,000000,18.87,19.4,18.67,18.95,525466,0
+UTI.US,D,20240724,000000,18.82,19.02,18.5,18.85,444551,0
+UTI.US,D,20240725,000000,19.14,19.1406,18.59,18.69,625606,0
+UTI.US,D,20240726,000000,19.07,19.495,18.98,19.43,479934,0
+UTI.US,D,20240729,000000,19.5,19.79,18.96,19.14,379596,0
+UTI.US,D,20240730,000000,19.31,19.5,19.14,19.35,320904,0
+UTI.US,D,20240731,000000,19.45,19.45,18.745,18.94,359490,0
+UTI.US,D,20240801,000000,18.95,19.26,18.24,18.33,454164,0
+UTI.US,D,20240802,000000,17.79,17.93,17.25,17.84,525641,0
+UTI.US,D,20240805,000000,16.92,17.435,16.46,17.25,678116,0
+UTI.US,D,20240806,000000,17.37,17.87,17.2501,17.5,563240,0
+UTI.US,D,20240807,000000,17.7,17.7,16.6629,16.92,656263,0
+UTI.US,D,20240808,000000,16.92,17.5099,16.5392,17.18,966756,0
+UTI.US,D,20240809,000000,17.13,17.205,16.91,17.06,506495,0
+UTI.US,D,20240812,000000,17.03,17.0945,16.59,16.69,504914,0
+UTI.US,D,20240813,000000,16.67,16.87,16.43,16.84,403744,0
+UTI.US,D,20240814,000000,16.91,17.2299,16.85,17.17,286678,0
+UTI.US,D,20240815,000000,17.5,17.62,17.18,17.38,293933,0
+UTI.US,D,20240816,000000,17.36,17.6,17.36,17.45,247359,0
+UTI.US,D,20240819,000000,17.4,17.5,16.6,16.69,328765,0
+UTI.US,D,20240820,000000,16.73,16.78,16.4,16.71,390653,0
+UTI.US,D,20240821,000000,16.89,17.47,16.7,17.43,271421,0
+UTI.US,D,20240822,000000,17.47,17.5,17.2575,17.38,221299,0
+UTI.US,D,20240823,000000,17.59,17.69,17.29,17.33,307585,0
+UTI.US,D,20240826,000000,17.16,17.17,16.49,16.84,357081,0
+UTI.US,D,20240827,000000,16.86,17.31,16.75,17.21,211277,0
+UTI.US,D,20240828,000000,17.11,17.4,17.02,17.33,184048,0
+UTI.US,D,20240829,000000,17.5,17.6,17.24,17.33,239825,0
+UTI.US,D,20240830,000000,17.48,17.48,17.09,17.45,255828,0
+UTI.US,D,20240903,000000,17.4,17.45,16.72,16.77,262811,0
+UTI.US,D,20240904,000000,16.87,16.95,16.61,16.84,178226,0
+UTI.US,D,20240905,000000,16.75,16.87,16.38,16.54,211111,0
+UTI.US,D,20240906,000000,16.57,16.82,15.765,15.83,449502,0
+UTI.US,D,20240909,000000,15.98,16.83,15.935,16.56,434369,0
+UTI.US,D,20240910,000000,16.46,16.69,16.255,16.41,248984,0
+UTI.US,D,20240911,000000,15.51,16.21,15.51,16.2,352693,0
+UTI.US,D,20240912,000000,16.29,16.73,16.29,16.54,190929,0
+UTI.US,D,20240913,000000,16.7,16.98,16.595,16.76,246147,0
+UTI.US,D,20240916,000000,16.81,17.04,16.68,16.73,328729,0
+UTI.US,D,20240917,000000,17,17.0125,16.63,16.64,243273,0
+UTI.US,D,20240918,000000,16.65,17.03,16.41,16.64,363541,0
+UTI.US,D,20240919,000000,17.02,17.02,16.52,16.91,442954,0
+UTI.US,D,20240920,000000,16.9,16.9,16.45,16.46,1180236,0
+UTI.US,D,20240923,000000,16.47,16.55,16.12,16.31,484817,0
+UTI.US,D,20240924,000000,16.27,16.49,16.07,16.43,258103,0
+UTI.US,D,20240925,000000,16.36,16.425,16.08,16.13,194739,0
+UTI.US,D,20240926,000000,16.28,16.315,15.95,16.05,425300,0
+UTI.US,D,20240927,000000,16.14,16.53,16.08,16.16,283570,0
+UTI.US,D,20240930,000000,15.89,16.28,15.8783,16.26,252661,0
+UTI.US,D,20241001,000000,16.3,16.31,15.725,15.75,326387,0
+UTI.US,D,20241002,000000,15.75,15.88,15.68,15.7,283233,0
+UTI.US,D,20241003,000000,15.59,15.59,15.36,15.41,321356,0
+UTI.US,D,20241004,000000,15.64,15.64,15.26,15.41,481872,0
+UTI.US,D,20241007,000000,15.33,15.4,15.135,15.2,307259,0
+UTI.US,D,20241008,000000,15.18,15.61,15.18,15.57,429797,0
+UTI.US,D,20241009,000000,15.6,15.71,15.29,15.47,367280,0
+UTI.US,D,20241010,000000,15.31,15.49,15.255,15.47,327185,0
+UTI.US,D,20241011,000000,15.51,15.89,15.51,15.87,167309,0
+UTI.US,D,20241014,000000,15.88,16.5,15.835,16.28,282174,0
+UTI.US,D,20241015,000000,16.23,16.43,16.04,16.06,351944,0
+UTI.US,D,20241016,000000,16.26,16.62,16.13,16.58,255201,0
+UTI.US,D,20241017,000000,16.6,16.655,16.273,16.41,241458,0
+UTI.US,D,20241018,000000,16.43,16.475,16.135,16.25,221832,0
+UTI.US,D,20241021,000000,16.15,16.27,15.85,15.93,197644,0
+UTI.US,D,20241022,000000,15.9,16.02,15.64,15.94,162934,0
+UTI.US,D,20241023,000000,15.8,16.19,15.63,16.09,228063,0
+UTI.US,D,20241024,000000,16.14,16.41,16.08,16.41,192036,0
+UTI.US,D,20241025,000000,16.4,16.66,16.25,16.64,355238,0
+UTI.US,D,20241028,000000,16.75,16.848,16.41,16.79,298233,0
+UTI.US,D,20241029,000000,16.62,17.05,16.55,17.05,311012,0
+UTI.US,D,20241030,000000,17.02,17.4551,16.95,17.18,331931,0
+UTI.US,D,20241031,000000,17.11,17.23,16.64,16.64,212593,0
+UTI.US,D,20241101,000000,16.83,16.975,16.52,16.55,183990,0
+UTI.US,D,20241104,000000,16.42,16.82,16.305,16.57,224913,0
+UTI.US,D,20241105,000000,16.49,17.13,16.31,17.12,445706,0
+UTI.US,D,20241106,000000,18.73,19.27,18.5,19.03,864637,0
+UTI.US,D,20241107,000000,19.13,19.6,18.9,19.41,412519,0
+UTI.US,D,20241108,000000,19.41,20.32,19.4,20.3,461573,0
+UTI.US,D,20241111,000000,20.46,20.73,20.1876,20.62,316951,0
+UTI.US,D,20241112,000000,20.44,20.62,20.09,20.14,220070,0
+UTI.US,D,20241113,000000,20.3,20.67,20.3,20.33,239179,0
+UTI.US,D,20241114,000000,20.33,20.33,19.4801,19.54,206440,0
+UTI.US,D,20241115,000000,19.51,19.87,19.42,19.61,232561,0
+UTI.US,D,20241118,000000,19.555,19.8598,19.5,19.68,263370,0
+UTI.US,D,20241119,000000,19.66,20,19.47,19.94,189643,0
+UTI.US,D,20241120,000000,19.73,20.58,19.65,19.89,675362,0
+UTI.US,D,20241121,000000,22.26,24.44,22.1,23.61,1765908,0
+UTI.US,D,20241122,000000,24.345,25.6,23.73,25.38,1384789,0
+UTI.US,D,20241125,000000,25.72,26.13,24.94,25.94,938382,0
+UTI.US,D,20241126,000000,25.8,26.05,25.37,25.95,572022,0
+UTI.US,D,20241127,000000,26.34,26.43,25.57,26.04,268662,0
+UTI.US,D,20241129,000000,25.89,26.235,25.465,25.87,251630,0
+UTI.US,D,20241202,000000,25.97,26.64,25.5256,26.44,721417,0
+UTI.US,D,20241203,000000,24.825,24.96,22.81,24.17,2123343,0
+UTI.US,D,20241204,000000,24.27,24.95,24.27,24.82,795034,0
+UTI.US,D,20241205,000000,24.75,25.72,24.55,25.44,730649,0
+UTI.US,D,20241206,000000,25.75,25.9,25.41,25.62,477930,0
+UTI.US,D,20241209,000000,25.7,25.85,25.26,25.65,383638,0
+UTI.US,D,20241210,000000,25.57,26.185,25.46,26.12,404179,0
+UTI.US,D,20241211,000000,26.27,26.65,26.04,26.1,429859,0
+UTI.US,D,20241212,000000,26.1,26.2,25.62,26.05,310691,0
+UTI.US,D,20241213,000000,26,26.17,25.5318,25.77,458064,0
+UTI.US,D,20241216,000000,25.7,26.7,25.65,26.5,537043,0
+UTI.US,D,20241217,000000,26.61,26.71,25.82,26.21,360870,0
+UTI.US,D,20241218,000000,26.535,26.535,24.54,24.81,566085,0
+UTI.US,D,20241219,000000,25.58,26.09,25.27,25.42,380245,0
+UTI.US,D,20241220,000000,24.96,25.84,24.95,25.29,583504,0
+UTI.US,D,20241223,000000,25.19,25.58,24.86,25.44,329583,0
+UTI.US,D,20241224,000000,25.71,26.31,25.197,26.29,212854,0
+UTI.US,D,20241226,000000,25.95,26.68,25.69,26.53,279781,0
+UTI.US,D,20241227,000000,26.345,26.43,25.7,25.96,423203,0
+UTI.US,D,20241230,000000,25.54,26.16,25.47,25.87,377889,0
+UTI.US,D,20241231,000000,25.955,26.3797,25.7,25.71,476125,0
+UTI.US,D,20250102,000000,25.77,25.92,25.1106,25.41,384003,0
+UTI.US,D,20250103,000000,25.43,26.24,25.3415,26.2,523752,0
+UTI.US,D,20250106,000000,26.71,26.71,25.3,25.77,367513,0
+UTI.US,D,20250107,000000,25.99,25.99,24.98,25.73,292064,0
+UTI.US,D,20250108,000000,25.28,25.55,25.18,25.26,299359,0
+UTI.US,D,20250110,000000,24.82,25.04,24.29,24.77,408311,0
+UTI.US,D,20250113,000000,24.32,25.27,24.29,25.26,405137,0
+UTI.US,D,20250114,000000,25.73,25.95,25.19,25.82,352426,0
+UTI.US,D,20250115,000000,26.18,26.49,25.54,25.95,652526,0
+UTI.US,D,20250116,000000,26.06,26.37,25.95,26,631492,0
+UTI.US,D,20250117,000000,26.28,27.0973,26.13,26.58,691040,0
+UTI.US,D,20250121,000000,26.958,27.29,25.69,26.37,662981,0
+UTI.US,D,20250122,000000,26.34,26.7084,26.12,26.53,324644,0
+UTI.US,D,20250123,000000,26.395,27.14,26.27,26.75,694494,0
+UTI.US,D,20250124,000000,26.76,26.8343,26.21,26.46,449273,0
+UTI.US,D,20250127,000000,25.5,26.12,24.5,25.75,633790,0
+UTI.US,D,20250128,000000,25.945,26.5499,25.755,26.21,470659,0
+UTI.US,D,20250129,000000,26.255,26.62,26.16,26.3,341445,0
+UTI.US,D,20250130,000000,26.3,27.75,26.3,27.74,829746,0
+UTI.US,D,20250131,000000,27.805,27.9999,27.11,27.43,627775,0
+UTI.US,D,20250203,000000,26.52,27.69,26.32,27.32,445008,0
+UTI.US,D,20250204,000000,27.215,28.97,27.2,28.95,847794,0
+UTI.US,D,20250205,000000,29.01,29.04,27.7701,28.39,1122063,0
+UTI.US,D,20250206,000000,30.55,30.56,28.65,29.53,1654602,0
+UTI.US,D,20250207,000000,29.67,30.11,28.85,29.65,916946,0
+UTI.US,D,20250210,000000,29.78,29.96,28.3,29.11,833382,0
+UTI.US,D,20250211,000000,28.27,28.45,27.41,27.93,1121965,0
+UTI.US,D,20250212,000000,27.52,27.87,27.24,27.41,516715,0
+UTI.US,D,20250213,000000,27.335,27.78,26.78,27.2,455950,0
+UTI.US,D,20250214,000000,27.339,28.7,27.235,28.39,895755,0
+UTI.US,D,20250218,000000,28.4,28.72,27.66,28.39,479532,0
+UTI.US,D,20250219,000000,28.03,29.28,28,29.13,593499,0
+UTI.US,D,20250220,000000,29.085,29.085,27.9,28.84,620213,0
+UTI.US,D,20250221,000000,29.04,29.23,26.22,26.5,812584,0
+UTI.US,D,20250224,000000,26.51,27.24,26.31,27.02,554874,0
+UTI.US,D,20250225,000000,26.85,27.25,25.9,27.15,628589,0
+UTI.US,D,20250226,000000,27.76,28.92,27.39,28.64,995316,0
+UTI.US,D,20250227,000000,28.25,28.82,27.7,27.79,1271056,0
+UTI.US,D,20250228,000000,27.665,28.36,27.5722,28.24,661849,0
+UTI.US,D,20250303,000000,28.64,28.72,26.905,27.08,660490,0
+UTI.US,D,20250304,000000,26.65,27.47,26.11,27.07,816552,0
+UTI.US,D,20250305,000000,27.325,27.72,26.925,27.59,821112,0
+UTI.US,D,20250306,000000,27.2,27.31,26.09,26.29,974289,0
+UTI.US,D,20250307,000000,26.19,26.7,25.38,26.2,1190623,0
+UTI.US,D,20250310,000000,25.28,25.85,24.549,25.58,1112868,0
+UTI.US,D,20250311,000000,25.25,26.86,25.21,26.77,755417,0
+UTI.US,D,20250312,000000,27.48,27.83,26.5,26.91,720760,0
+UTI.US,D,20250313,000000,27.2,27.2,25.54,25.78,622231,0
+UTI.US,D,20250314,000000,26.205,26.89,25.92,26.89,733555,0
+UTI.US,D,20250317,000000,26.75,27.12,26.13,27.06,554820,0
+UTI.US,D,20250318,000000,26.825,27.44,26.16,26.32,576049,0
+UTI.US,D,20250319,000000,26.21,28.095,26,27.98,645417,0
+UTI.US,D,20250320,000000,27.665,28.2899,27.39,27.79,624197,0
+UTI.US,D,20250321,000000,27.18,27.535,26.47,26.47,1674377,0
+UTI.US,D,20250324,000000,27.13,27.91,26.96,27.32,784529,0
+UTI.US,D,20250325,000000,26.9001,27.4114,26.9001,27.33,365852,0
+UTI.US,D,20250326,000000,27.34,27.4,26.44,26.53,642138,0
+UTI.US,D,20250327,000000,26.644,26.88,26.15,26.5,1609733,0
+UTI.US,D,20250328,000000,26.35,26.76,25.275,25.36,1216314,0
+UTI.US,D,20250331,000000,24.5,25.86,24.3344,25.68,1166763,0
+UTI.US,D,20250401,000000,25.49,26.21,25.295,25.97,615888,0
+UTI.US,D,20250402,000000,25.94,26.98,25.75,26.85,753344,0
+UTI.US,D,20250403,000000,25.25,26.27,24.81,26.09,708096,0
+UTI.US,D,20250404,000000,25.165,26.04,24.43,25.25,764458,0
+UTI.US,D,20250407,000000,23.91,27.14,23.66,25.6,1286603,0
+UTI.US,D,20250408,000000,26.45,26.76,25.56,26.08,1004214,0
+UTI.US,D,20250409,000000,25.65,28.66,25.65,27.53,1263626,0
+UTI.US,D,20250410,000000,27,27.69,26.16,26.92,1043311,0
+UTI.US,D,20250411,000000,26.865,27.17,26.1,26.78,553701,0
+UTI.US,D,20250414,000000,27.125,27.72,26.52,27.41,495283,0
+UTI.US,D,20250415,000000,27.4323,28.2648,27.32,28.11,372816,0
+UTI.US,D,20250416,000000,27.79,28.2658,27.44,27.74,430202,0
+UTI.US,D,20250417,000000,27.74,28,27.32,27.34,687410,0
+UTI.US,D,20250421,000000,27.205,27.39,25.34,25.53,423320,0
+UTI.US,D,20250422,000000,25.87,27.175,25.87,26.99,584526,0
+UTI.US,D,20250423,000000,27.76,28.27,27.51,27.96,564377,0
+UTI.US,D,20250424,000000,28.2,29.08,27.72,27.84,429231,0
+UTI.US,D,20250425,000000,27.51,28.02,27.49,27.99,490626,0
+UTI.US,D,20250428,000000,28.095,28.28,27.505,27.92,410997,0
+UTI.US,D,20250429,000000,27.94,28.46,27.59,28.22,332080,0
+UTI.US,D,20250430,000000,27.82,28.2,27.35,28.06,583417,0
+UTI.US,D,20250501,000000,28.23,28.9999,27.8156,28.57,422818,0
+UTI.US,D,20250502,000000,28.895,29.52,28.89,29.49,755544,0
+UTI.US,D,20250505,000000,29.03,30.0529,29.03,29.5,471865,0
+UTI.US,D,20250506,000000,29.14,29.785,28.76,29.41,410679,0
+UTI.US,D,20250507,000000,29.8,30.0356,29.395,29.62,869024,0
+UTI.US,D,20250508,000000,31.66,33.67,31.66,32.77,1646822,0
+UTI.US,D,20250509,000000,33.195,34.5,32.8451,34.33,1336915,0
+UTI.US,D,20250512,000000,35.22,35.49,33.26,34.14,1046792,0
+UTI.US,D,20250513,000000,31.81,32.12,29.35,31.67,3906805,0
+UTI.US,D,20250514,000000,32.04,33.31,31.7,33.1,1382096,0
+UTI.US,D,20250515,000000,33.005,33.84,32.71,33.73,1283901,0
+UTI.US,D,20250516,000000,33.65,34.66,33.59,34.62,1135732,0
+UTI.US,D,20250519,000000,34.045,34.975,33.68,34.8,756652,0
+UTI.US,D,20250520,000000,34.8,35.875,34.38,35.39,1619540,0
+UTI.US,D,20250521,000000,35.277,35.99,34.86,35.32,1169585,0
+UTI.US,D,20250522,000000,35.455,36.32,34.29,34.29,1111244,0
+UTI.US,D,20250523,000000,34.385,35.39,34.284,34.99,827572,0
+UTI.US,D,20250527,000000,35.92,36.05,35.0101,35.76,1111274,0
+UTI.US,D,20250528,000000,35.01,35.87,34.75,35.75,648728,0
+UTI.US,D,20250529,000000,35.47,35.92,35.28,35.3,439345,0
+UTI.US,D,20250530,000000,34.845,35.71,34.72,35.53,697231,0
+UTI.US,D,20250602,000000,35.37,35.92,35.3,35.9,778023,0
+UTI.US,D,20250603,000000,36,36.23,34.63,35.4,721650,0
+UTI.US,D,20250604,000000,35.3568,35.82,35.1398,35.63,563213,0
+UTI.US,D,20250605,000000,35.87,35.87,34.85,35.02,470234,0
+UTI.US,D,20250606,000000,35.5937,35.725,34.99,35.36,459247,0
+UTI.US,D,20250609,000000,35.41,35.41,32.19,33.24,1343460,0
+UTI.US,D,20250610,000000,33.58,33.58,31.91,32.54,804665,0
+UTI.US,D,20250611,000000,32.725,33.01,32.37,32.64,520410,0
+UTI.US,D,20250612,000000,32.725,33.22,32.38,33.01,546350,0
+UTI.US,D,20250613,000000,33.01,33.9,32.23,33.58,640818,0
+UTI.US,D,20250616,000000,33.75,34.51,33.36,33.64,700692,0
+UTI.US,D,20250617,000000,33.37,33.56,32.65,33.27,535212,0
+UTI.US,D,20250618,000000,33.03,33.48,32.97,33.17,347834,0
+UTI.US,D,20250620,000000,33.25,33.63,32.91,33.32,641244,0
+UTI.US,D,20250623,000000,33.21,34.78,32.77,34.76,884236,0
+UTI.US,D,20250624,000000,35.08,35.08,34.15,34.25,481762,0
+UTI.US,D,20250625,000000,34.435,34.48,32.95,33.09,491713,0
+UTI.US,D,20250626,000000,33.265,33.39,32.7,33.38,558340,0
+UTI.US,D,20250627,000000,33.525,34.82,32.71,34.52,1446186,0
+UTI.US,D,20250630,000000,34.75,35.18,33.69,33.89,565028,0
+UTI.US,D,20250701,000000,33.65,33.795,32.38,32.62,853791,0
+UTI.US,D,20250702,000000,32.25,32.3,30.04,31.6,1596140,0
+UTI.US,D,20250703,000000,31.465,32.62,31.0219,32.3,408134,0
+UTI.US,D,20250707,000000,32.155,32.3,31.46,31.86,679670,0
+UTI.US,D,20250708,000000,32.02,32.089,31.02,31.46,582657,0
+UTI.US,D,20250709,000000,31.61,31.966,31.04,31.8,613179,0
+UTI.US,D,20250710,000000,31.715,31.88,31.3,31.45,569424,0
+UTI.US,D,20250711,000000,31.315,31.545,31,31.26,329007,0
+UTI.US,D,20250714,000000,31.19,31.935,31.18,31.78,322038,0
+UTI.US,D,20250715,000000,31.73,32.07,31.34,31.93,345260,0
+UTI.US,D,20250716,000000,31.98,32.35,31.555,31.86,447117,0
+UTI.US,D,20250717,000000,31.87,32.57,31.86,32.53,628651,0
+UTI.US,D,20250718,000000,32.525,33.06,32.08,32.52,561022,0
+UTI.US,D,20250721,000000,32.6,32.6,31.4901,32.06,404789,0
+UTI.US,D,20250722,000000,32.08,32.305,31.11,31.17,556505,0
+UTI.US,D,20250723,000000,31.175,31.53,30.42,31.53,582503,0
+UTI.US,D,20250724,000000,31.04,31.77,30.96,31.53,499688,0
+UTI.US,D,20250725,000000,31.49,31.86,31.425,31.54,726075,0
+UTI.US,D,20250728,000000,31.97,31.97,30.84,31.14,442726,0
+UTI.US,D,20250729,000000,31.34,31.76,31.14,31.57,421039,0
+UTI.US,D,20250730,000000,31.545,32.33,31.36,31.85,579166,0
+UTI.US,D,20250731,000000,32,32.35,31.43,32.22,624952,0
+UTI.US,D,20250801,000000,32.22,32.41,31.81,32.07,564623,0
+UTI.US,D,20250804,000000,32.26,32.44,31.045,31.32,452720,0
+UTI.US,D,20250805,000000,31.855,32.5,30.68,31.95,930896,0
+UTI.US,D,20250806,000000,32.045,33.489,31.8,33.42,785085,0
+UTI.US,D,20250807,000000,31.56,31.56,26.52,27.13,3033516,0
+UTI.US,D,20250808,000000,27.545,27.87,26.01,26.86,1762008,0
+UTI.US,D,20250811,000000,27,27,25.74,25.76,1022217,0
+UTI.US,D,20250812,000000,25.865,26.56,25.16,26.54,1375403,0
+UTI.US,D,20250813,000000,26.575,26.59,25.29,25.77,1227623,0
+UTI.US,D,20250814,000000,25.99,26.22,25.15,25.5,845197,0
+UTI.US,D,20250815,000000,25.95,26.59,25.7,26.03,1387461,0
+UTI.US,D,20250818,000000,25.895,26.6,25.895,26.56,1218763,0
+UTI.US,D,20250819,000000,26.5,26.785,25.92,26.26,734691,0
+UTI.US,D,20250820,000000,26.23,26.345,25.71,26.07,545520,0
+UTI.US,D,20250821,000000,26.1,26.82,26.095,26.75,513397,0
+UTI.US,D,20250822,000000,26.55,27.11,26.31,26.82,692344,0
+UTI.US,D,20250825,000000,26.8,27.0699,26.43,26.5,560507,0
+UTI.US,D,20250826,000000,26.585,26.79,26.2001,26.53,667799,0
+UTI.US,D,20250827,000000,26.7536,27.4,26.5,27.09,565096,0
+UTI.US,D,20250828,000000,27.145,27.45,26.66,26.89,665615,0
+UTI.US,D,20250829,000000,26.97,27.18,26.48,26.59,551922,0
+UTI.US,D,20250902,000000,26.3,27.165,26.3,27.1,696449,0
+UTI.US,D,20250903,000000,26.98,27.7299,26.92,27.5,583150,0
+UTI.US,D,20250904,000000,27.49,27.77,27.13,27.3,678112,0
+UTI.US,D,20250905,000000,27.405,27.49,26.36,26.93,445646,0
+UTI.US,D,20250908,000000,26.965,27.595,26.825,27.51,474270,0
+UTI.US,D,20250909,000000,27.585,27.96,27.33,27.83,383185,0
+UTI.US,D,20250910,000000,27.87,28.03,26.93,27.15,517004,0
+UTI.US,D,20250911,000000,27.35,28.36,27.085,28.35,402231,0
+UTI.US,D,20250912,000000,28.165,28.29,27.16,27.19,976749,0
+UTI.US,D,20250915,000000,27.29,27.4,26.82,27.28,828881,0
+UTI.US,D,20250916,000000,27.2,27.925,26.8194,27.57,556124,0
+UTI.US,D,20250917,000000,27.59,28.04,27.295,27.66,595057,0
+UTI.US,D,20250918,000000,27.885,28.82,27.795,28.58,842920,0
+UTI.US,D,20250919,000000,28.8,29.01,28.215,28.29,1287570,0
+UTI.US,D,20250922,000000,28.48,29.145,28.185,29.1,525110,0
+UTI.US,D,20250923,000000,28.87,29.1078,28.74,29,502422,0
+UTI.US,D,20250924,000000,30.3,31.1,29.9181,30.61,1371640,0
+UTI.US,D,20250925,000000,30.5,31.5063,30.36,30.7,1440474,0
+UTI.US,D,20250926,000000,30.85,31.96,30.699,31.85,721968,0
+UTI.US,D,20250929,000000,32.64,33.17,32.28,32.79,1088467,0
+UTI.US,D,20250930,000000,32.85,32.9356,32.1242,32.55,888918,0
+UTI.US,D,20251001,000000,32.245,32.46,31.4,31.66,653489,0
+UTI.US,D,20251002,000000,31.685,31.685,30.99,31.46,671928,0
+UTI.US,D,20251003,000000,31.35,31.73,31.04,31.28,682533,0
+UTI.US,D,20251006,000000,31.535,32.17,31.2,31.81,831414,0
+UTI.US,D,20251007,000000,31.64,31.65,29.4,30,1014044,0
+UTI.US,D,20251008,000000,30.14,30.71,30.14,30.47,378989,0
+UTI.US,D,20251009,000000,30.24,30.49,30.08,30.29,438165,0
+UTI.US,D,20251010,000000,30.28,30.6939,29.8,29.88,374662,0
+UTI.US,D,20251013,000000,30.225,30.43,29.87,30.35,355801,0
+UTI.US,D,20251014,000000,30.285,31.69,29.915,31.64,472792,0
+UTI.US,D,20251015,000000,31.68,32.055,31.33,31.9,553068,0
+UTI.US,D,20251016,000000,32,32,30.47,30.53,792276,0
+UTI.US,D,20251017,000000,30.4,31.23,30,30.75,768957,0
+UTI.US,D,20251020,000000,31.025,31.65,30.54,31.45,487610,0
+UTI.US,D,20251021,000000,31.17,33,31.17,32.98,795749,0
+UTI.US,D,20251022,000000,33.5,33.6225,32.32,32.8,792787,0
+UTI.US,D,20251023,000000,33,34.13,32.955,33.95,818822,0
+UTI.US,D,20251024,000000,34.195,35,34,34.49,658309,0
+UTI.US,D,20251027,000000,34.66,34.83,33.755,34.02,425137,0
+UTI.US,D,20251028,000000,34,34.53,33.57,34.09,340089,0
+UTI.US,D,20251029,000000,33.78,34.06,32.1401,32.62,643419,0
+UTI.US,D,20251030,000000,32.75,33.18,32.55,32.8,414971,0
+UTI.US,D,20251031,000000,32.59,32.72,29.66,29.72,871679,0
+UTI.US,D,20251103,000000,29.76,29.76,27.89,28.47,972125,0
+UTI.US,D,20251104,000000,28.285,28.535,27.71,28.15,483822,0
+UTI.US,D,20251105,000000,28.41,28.74,27.71,28.11,540109,0
+UTI.US,D,20251106,000000,28.11,28.76,27.625,28.21,536660,0
+UTI.US,D,20251107,000000,28.12,28.66,27.95,28.31,439133,0
+UTI.US,D,20251110,000000,28.75,30.01,28.5,29.65,686079,0
+UTI.US,D,20251111,000000,29.65,29.98,29.42,29.79,409091,0
+UTI.US,D,20251112,000000,29.72,30.18,29.42,29.97,439525,0
+UTI.US,D,20251113,000000,29.74,30.17,29.21,29.38,426149,0
+UTI.US,D,20251114,000000,29.05,29.76,28.88,29.45,370259,0
+UTI.US,D,20251117,000000,29.375,29.4696,28.31,28.32,527095,0
+UTI.US,D,20251118,000000,28.32,29.005,28.21,28.95,365623,0
+UTI.US,D,20251119,000000,29.07,29.67,28.72,29.49,486140,0
+UTI.US,D,20251120,000000,27.98,28.8099,23.42,23.46,2627741,0
+UTI.US,D,20251121,000000,23.35,23.74,22.27,22.66,1615493,0
+UTI.US,D,20251124,000000,22.655,22.8,21.29,21.77,1607915,0
+UTI.US,D,20251125,000000,21.95,23.07,21.9,22.91,1189581,0
+UTI.US,D,20251126,000000,23.1,23.86,22.89,23.12,743088,0
+UTI.US,D,20251128,000000,23.12,23.48,22.75,23.02,314059,0
+UTI.US,D,20251201,000000,22.6,24.31,22.53,23.9,1215882,0
+UTI.US,D,20251202,000000,24.26,24.68,23.85,24.49,1316735,0
+UTI.US,D,20251203,000000,24.3,25.06,23.83,25.01,1112414,0
+UTI.US,D,20251204,000000,26.525,26.525,25.715,26.08,1145416,0
+UTI.US,D,20251205,000000,25.93,26.31,25.06,25.5,1525838,0
+UTI.US,D,20251208,000000,25.5,25.51,24.405,24.55,1178697,0
+UTI.US,D,20251209,000000,24.44,25.15,24.365,24.46,731785,0
+UTI.US,D,20251210,000000,24.385,25.105,24.02,24.7,759627,0
+UTI.US,D,20251211,000000,24.435,25.01,24.435,24.99,717298,0
+UTI.US,D,20251212,000000,25,25.3,24.57,24.84,820318,0
+UTI.US,D,20251215,000000,25.05,26.68,24.81,26.06,1046702,0
+UTI.US,D,20251216,000000,25.97,26.81,25.79,25.91,1022551,0
+UTI.US,D,20251217,000000,25.955,26.78,25.7901,26.33,871857,0
+UTI.US,D,20251218,000000,26.2518,26.98,25.8201,26.56,687993,0
+UTI.US,D,20251219,000000,26.595,26.88,26.1,26.29,907945,0
+UTI.US,D,20251222,000000,25.9701,27.05,25.9701,26.81,533235,0
+UTI.US,D,20251223,000000,26.905,27.17,26.795,27.1,548574,0
+UTI.US,D,20251224,000000,26.9,27.43,26.8536,27.26,191796,0
+UTI.US,D,20251226,000000,27.05,27.35,26.7,27.3,477379,0
+UTI.US,D,20251229,000000,27.27,27.3,26.9,27.16,472244,0
+UTI.US,D,20251230,000000,26.98,27.2361,26.5681,26.62,626486,0
+UTI.US,D,20251231,000000,26.355,26.55,26.11,26.13,422167,0
+UTI.US,D,20260102,000000,26.14,26.305,24.81,24.84,828703,0
+UTI.US,D,20260105,000000,24.42,28.05,24.42,27.44,1021338,0
+UTI.US,D,20260106,000000,27.45,27.69,27.04,27.46,538533,0
+UTI.US,D,20260107,000000,27.735,27.735,27.15,27.33,387456,0
+UTI.US,D,20260108,000000,27.34,27.99,27.215,27.98,499533,0
+UTI.US,D,20260109,000000,28.0125,28.19,27.22,27.5,470255,0
+UTI.US,D,20260112,000000,26.7,28.06,26.63,27.66,560153,0
+UTI.US,D,20260113,000000,27.615,27.9,26.52,26.52,483713,0
+UTI.US,D,20260114,000000,26.15,26.69,25.765,26.59,666010,0
+UTI.US,D,20260115,000000,26.78,28.5,26.71,27.77,475469,0
+UTI.US,D,20260116,000000,27.735,28.03,27.39,27.49,562405,0
+UTI.US,D,20260120,000000,27.165,27.45,26.66,27.19,621302,0
+UTI.US,D,20260121,000000,27.405,28.45,27.13,28.15,747279,0
+UTI.US,D,20260122,000000,28.4,29.6699,28.13,28.91,719301,0
+UTI.US,D,20260123,000000,28.93,28.93,27.825,28.34,447654,0
+UTI.US,D,20260126,000000,28.405,28.6605,27.7,27.92,374516,0
+UTI.US,D,20260127,000000,27.96,28.18,27.52,27.7,395354,0
+UTI.US,D,20260128,000000,27.75,28.27,27.47,27.61,387990,0
+UTI.US,D,20260129,000000,28.1,28.19,26.6501,28.04,746887,0
+UTI.US,D,20260130,000000,27.75,28.71,27.73,27.83,539908,0
+UTI.US,D,20260202,000000,27.785,29.315,27.785,28.99,414389,0
+UTI.US,D,20260203,000000,28.68,29.14,27.805,28.51,669703,0
+UTI.US,D,20260204,000000,28.51,28.64,27.84,27.86,640587,0
+UTI.US,D,20260205,000000,27.03,29,24.515,24.75,1830869,0
+UTI.US,D,20260206,000000,25.25,26.3,25.05,25.52,765174,0
+UTI.US,D,20260209,000000,25.39,26.41,25.14,26.3,621143,0
+UTI.US,D,20260210,000000,26.305,27.25,26.13,27.08,663587,0
+UTI.US,D,20260211,000000,27.35,27.49,26.2801,27.15,898302,0
+UTI.US,D,20260212,000000,27.68,28.57,26.46,28.39,1172309,0
+UTI.US,D,20260213,000000,28.63,30.66,28.49,30.35,1340723,0
+UTI.US,D,20260217,000000,30.45,31.56,30,31.06,1716060,0
+UTI.US,D,20260218,000000,31.175,32.1,30.75,31.2,1086419,0
diff --git a/daily/us/nyse stocks/2/uxoc.us.txt b/daily/us/nyse stocks/2/uxoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bf6d01438fe9afc75cd1d22550b12487946b469
--- /dev/null
+++ b/daily/us/nyse stocks/2/uxoc.us.txt	
@@ -0,0 +1,289 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UXOC.US,D,20241023,000000,29.9895,29.9895,29.9895,29.9895,75,0
+UXOC.US,D,20241024,000000,30.0793,30.0793,30.0793,30.0793,66,0
+UXOC.US,D,20241028,000000,30.1686,30.1686,30.1686,30.1686,66,0
+UXOC.US,D,20241030,000000,30.1367,30.1367,30.1367,30.1367,33,0
+UXOC.US,D,20241101,000000,29.73,29.76,29.68,29.68,350,0
+UXOC.US,D,20241104,000000,31.06,31.06,29.55,29.55,576,0
+UXOC.US,D,20241106,000000,30.78,30.792,30.7615,30.792,802,0
+UXOC.US,D,20241107,000000,31.0473,31.0473,31.0473,31.0473,66,0
+UXOC.US,D,20241108,000000,31.21,31.21,31.1843,31.1843,761,0
+UXOC.US,D,20241112,000000,31.1347,31.16,31.1111,31.1111,840,0
+UXOC.US,D,20241113,000000,31.1763,31.29,31.15,31.15,1925,0
+UXOC.US,D,20241114,000000,30.92,30.92,30.8947,30.8947,100,0
+UXOC.US,D,20241115,000000,30.73,30.73,30.48,30.4893,154621,0
+UXOC.US,D,20241118,000000,30.5361,30.64,30.5361,30.5621,2207,0
+UXOC.US,D,20241119,000000,30.44,30.6799,30.44,30.5942,2178,0
+UXOC.US,D,20241122,000000,30.94,31.0448,30.94,31.0448,356,0
+UXOC.US,D,20241127,000000,31.1101,31.2026,31.1101,31.2026,2640,0
+UXOC.US,D,20241202,000000,31.56,31.56,31.4925,31.4925,35212,0
+UXOC.US,D,20241203,000000,31.24,31.49,31.21,31.4876,10539,0
+UXOC.US,D,20241204,000000,31.5934,31.6618,31.5934,31.6618,3509,0
+UXOC.US,D,20241205,000000,31.6161,31.6416,31.6161,31.6416,1242,0
+UXOC.US,D,20241210,000000,31.395,31.4,31.3601,31.3601,363,0
+UXOC.US,D,20241211,000000,31.72,31.72,31.6552,31.6552,1860,0
+UXOC.US,D,20241212,000000,31.61,31.63,31.4812,31.4812,276,0
+UXOC.US,D,20241213,000000,31.45,31.5,31.45,31.4768,1101,0
+UXOC.US,D,20241216,000000,31.62,31.6242,31.62,31.6242,414,0
+UXOC.US,D,20241217,000000,31.49,31.49,31.4454,31.4454,401,0
+UXOC.US,D,20241218,000000,30.5,30.5735,30.5,30.5735,210,0
+UXOC.US,D,20241220,000000,30.61,30.92,30.61,30.7403,10631,0
+UXOC.US,D,20241223,000000,30.92,31.0208,30.92,31.0208,160,0
+UXOC.US,D,20241224,000000,31.2,31.2411,31.2,31.2411,839,0
+UXOC.US,D,20241226,000000,31.42,31.42,31.31,31.3491,3519,0
+UXOC.US,D,20241230,000000,30.45,30.59,30.45,30.5745,1818,0
+UXOC.US,D,20241231,000000,30.41,30.41,30.3125,30.3125,251,0
+UXOC.US,D,20250102,000000,30.48,30.51,30.18,30.296,5582,0
+UXOC.US,D,20250108,000000,30.49,30.5618,30.49,30.5618,406,0
+UXOC.US,D,20250110,000000,30.27,30.27,30.0593,30.0593,1614,0
+UXOC.US,D,20250114,000000,29.87,30.0446,29.87,30.0446,924,0
+UXOC.US,D,20250115,000000,30.78,30.84,30.7701,30.7701,2289,0
+UXOC.US,D,20250116,000000,30.79,30.79,30.7166,30.7166,486,0
+UXOC.US,D,20250117,000000,31.03,31.0393,31.03,31.0393,446,0
+UXOC.US,D,20250122,000000,31.57,31.5701,31.5591,31.5591,467,0
+UXOC.US,D,20250127,000000,31.12,31.1217,31.12,31.1217,1269,0
+UXOC.US,D,20250128,000000,31.33,31.3749,31.33,31.3749,414,0
+UXOC.US,D,20250129,000000,31.3,31.3,31.2997,31.2997,470,0
+UXOC.US,D,20250203,000000,30.64,31.03,30.64,31.022,7622,0
+UXOC.US,D,20250205,000000,31.15,31.3558,31.14,31.3558,540,0
+UXOC.US,D,20250207,000000,31.53,31.53,31.1427,31.1427,4938,0
+UXOC.US,D,20250210,000000,31.42,31.42,31.3735,31.3735,200,0
+UXOC.US,D,20250211,000000,31.25,31.3336,31.25,31.3336,141,0
+UXOC.US,D,20250213,000000,31.4099,31.69,31.39,31.6887,92565,0
+UXOC.US,D,20250214,000000,31.76,31.76,31.67,31.67,956,0
+UXOC.US,D,20250218,000000,31.73,31.73,31.6714,31.7043,806,0
+UXOC.US,D,20250219,000000,31.7,31.8234,31.7,31.8234,139,0
+UXOC.US,D,20250220,000000,31.59,31.6749,31.59,31.6749,242,0
+UXOC.US,D,20250221,000000,31.62,31.62,31.0642,31.0642,239,0
+UXOC.US,D,20250224,000000,31.0101,31.1999,31.0101,31.09,3401,0
+UXOC.US,D,20250226,000000,31.0699,31.0699,30.7364,30.7364,662,0
+UXOC.US,D,20250227,000000,30.9699,30.9699,30.2102,30.2102,8268,0
+UXOC.US,D,20250228,000000,30.42,30.6877,30.42,30.6877,209,0
+UXOC.US,D,20250303,000000,30.64,30.64,30.107,30.107,33455,0
+UXOC.US,D,20250304,000000,30.05,30.1,29.7092,29.7092,903,0
+UXOC.US,D,20250305,000000,29.79,30.1135,29.79,30.1135,476,0
+UXOC.US,D,20250306,000000,29.72,29.72,29.4401,29.5289,1252,0
+UXOC.US,D,20250307,000000,29.46,29.7016,29.46,29.7016,237,0
+UXOC.US,D,20250310,000000,29.22,29.22,28.8239,28.8239,718,0
+UXOC.US,D,20250311,000000,28.82,28.88,28.61,28.6288,1253,0
+UXOC.US,D,20250312,000000,28.71,28.87,28.71,28.8,5695,0
+UXOC.US,D,20250313,000000,28.52,28.52,28.3115,28.3115,442,0
+UXOC.US,D,20250320,000000,29.07,29.07,29.0587,29.0587,149,0
+UXOC.US,D,20250324,000000,29.55,29.6049,29.55,29.6049,880,0
+UXOC.US,D,20250325,000000,29.66,29.66,29.54,29.6,901,0
+UXOC.US,D,20250326,000000,29.33,29.33,29.29,29.3034,201259,0
+UXOC.US,D,20250327,000000,29.295,29.295,29.2216,29.2216,821,0
+UXOC.US,D,20250328,000000,28.78,28.78,28.6061,28.6061,516,0
+UXOC.US,D,20250331,000000,28.5699,28.7684,28.5699,28.7684,392,0
+UXOC.US,D,20250401,000000,28.59,28.8501,28.59,28.7943,2281,0
+UXOC.US,D,20250402,000000,29,29.1232,28.88,29.093,1716,0
+UXOC.US,D,20250403,000000,27.855,27.9401,27.657,27.657,2010,0
+UXOC.US,D,20250404,000000,26.31,26.31,26.0189,26.0189,1287,0
+UXOC.US,D,20250407,000000,25.5,28.39,25.1311,26.03,7910,0
+UXOC.US,D,20250408,000000,25.953,26.05,25.45,25.4811,3197,0
+UXOC.US,D,20250409,000000,25.4096,27.9966,25.4096,27.9966,5374,0
+UXOC.US,D,20250410,000000,26.91,27.0235,26.78,27.0235,1094,0
+UXOC.US,D,20250414,000000,27.8,27.8301,27.7123,27.7123,1576,0
+UXOC.US,D,20250415,000000,27.78,27.78,27.64,27.6654,1051,0
+UXOC.US,D,20250416,000000,27.51,27.51,27.0344,27.0344,1444,0
+UXOC.US,D,20250417,000000,27.31,27.31,27.0795,27.0795,1282,0
+UXOC.US,D,20250421,000000,26.2223,26.4586,26.2223,26.4586,1437,0
+UXOC.US,D,20250422,000000,26.81,27.1083,26.81,27.1083,551,0
+UXOC.US,D,20250423,000000,27.57,27.64,27.52,27.5948,20251,0
+UXOC.US,D,20250424,000000,28,28.1309,28,28.1309,4325,0
+UXOC.US,D,20250425,000000,28.0985,28.34,28.0985,28.34,1506,0
+UXOC.US,D,20250429,000000,28.29,28.5033,28.29,28.5033,255,0
+UXOC.US,D,20250430,000000,28.26,28.5548,28.26,28.5548,1133,0
+UXOC.US,D,20250501,000000,28.78,28.9,28.7365,28.7365,27953,0
+UXOC.US,D,20250502,000000,29.08,29.26,29.0411,29.1488,2618,0
+UXOC.US,D,20250505,000000,29.02,29.09,28.72,28.9636,712,0
+UXOC.US,D,20250506,000000,28.76,28.85,28.75,28.7599,1016,0
+UXOC.US,D,20250507,000000,28.85,28.89,28.76,28.8513,909,0
+UXOC.US,D,20250508,000000,29.36,29.36,29.0353,29.0353,1199,0
+UXOC.US,D,20250509,000000,29.21,29.21,29.0266,29.0266,619,0
+UXOC.US,D,20250512,000000,29.8001,29.9497,29.8001,29.9497,269,0
+UXOC.US,D,20250513,000000,30.315,30.315,30.2,30.2311,2192,0
+UXOC.US,D,20250514,000000,30.2185,30.2545,30.17,30.2545,2136,0
+UXOC.US,D,20250515,000000,30.32,30.43,30.23,30.3676,518,0
+UXOC.US,D,20250519,000000,30.3,30.69,30.3,30.6636,7876,0
+UXOC.US,D,20250520,000000,30.62,30.62,30.5289,30.5289,1727,0
+UXOC.US,D,20250521,000000,30.44,30.44,30.0345,30.0345,299,0
+UXOC.US,D,20250522,000000,30.0201,30.19,29.9991,29.9991,982,0
+UXOC.US,D,20250523,000000,29.885,29.885,29.7985,29.7985,140,0
+UXOC.US,D,20250527,000000,30.43,30.43,30.4134,30.4134,1273,0
+UXOC.US,D,20250528,000000,30.35,30.4,30.2443,30.2443,484,0
+UXOC.US,D,20250529,000000,30.22,30.38,30.22,30.3586,1689,0
+UXOC.US,D,20250530,000000,30.367,30.3899,30.2415,30.3899,669,0
+UXOC.US,D,20250602,000000,30.32,30.4771,30.3,30.4771,2573,0
+UXOC.US,D,20250603,000000,30.485,30.73,30.47,30.706,758,0
+UXOC.US,D,20250604,000000,30.79,30.79,30.67,30.6989,2080,0
+UXOC.US,D,20250605,000000,30.48,30.54,30.48,30.4961,19296,0
+UXOC.US,D,20250606,000000,30.8,30.8546,30.8,30.8546,952,0
+UXOC.US,D,20250609,000000,31,31,30.8768,30.8768,251,0
+UXOC.US,D,20250610,000000,30.98,31.0424,30.76,31.0424,1727,0
+UXOC.US,D,20250611,000000,30.89,30.9492,30.89,30.9492,1227,0
+UXOC.US,D,20250612,000000,31.08,31.08,31.03,31.0668,872,0
+UXOC.US,D,20250613,000000,30.89,30.89,30.66,30.689,1338,0
+UXOC.US,D,20250616,000000,31.09,31.09,30.9961,30.9961,943,0
+UXOC.US,D,20250617,000000,30.91,30.91,30.7429,30.7429,2046,0
+UXOC.US,D,20250618,000000,30.89,30.89,30.7167,30.7167,853,0
+UXOC.US,D,20250620,000000,30.78,30.78,30.61,30.6323,53760,0
+UXOC.US,D,20250623,000000,30.81,30.9709,30.74,30.9709,2146,0
+UXOC.US,D,20250624,000000,31.344,31.41,31.3,31.3,3007,0
+UXOC.US,D,20250625,000000,31.43,31.56,31.3,31.3433,433949,0
+UXOC.US,D,20250627,000000,31.7401,31.8239,31.69,31.8239,1449,0
+UXOC.US,D,20250630,000000,31.96,32.0299,31.84,32.0178,7231,0
+UXOC.US,D,20250701,000000,31.98,32.0199,31.89,31.9761,3885,0
+UXOC.US,D,20250702,000000,32.0589,32.1599,32.0101,32.1281,3583,0
+UXOC.US,D,20250703,000000,32.0601,32.53,32.0601,32.4389,3541,0
+UXOC.US,D,20250707,000000,32.222,32.222,32.1591,32.1591,1880,0
+UXOC.US,D,20250708,000000,32.18,32.2199,32.1139,32.1139,9541,0
+UXOC.US,D,20250709,000000,32.38,32.38,32.2,32.3233,2526,0
+UXOC.US,D,20250710,000000,32.44,32.5,32.34,32.4203,1853,0
+UXOC.US,D,20250711,000000,32.34,32.34,32.2957,32.2957,542,0
+UXOC.US,D,20250714,000000,32.33,32.36,32.26,32.3556,1245,0
+UXOC.US,D,20250715,000000,32.42,32.48,32.2201,32.25,8171,0
+UXOC.US,D,20250716,000000,32.16,32.3251,32.16,32.3171,1528,0
+UXOC.US,D,20250717,000000,32.52,32.5362,32.51,32.5362,2623,0
+UXOC.US,D,20250718,000000,32.64,32.64,32.47,32.5088,1122,0
+UXOC.US,D,20250721,000000,32.66,32.77,32.582,32.582,554,0
+UXOC.US,D,20250722,000000,32.51,32.74,32.46,32.65,1970,0
+UXOC.US,D,20250723,000000,32.73,32.8602,32.73,32.8571,1572,0
+UXOC.US,D,20250724,000000,32.94,32.94,32.9225,32.9225,476,0
+UXOC.US,D,20250725,000000,33.03,33.0688,33.01,33.0688,1221,0
+UXOC.US,D,20250728,000000,33.1,33.1,32.97,33.0556,1162,0
+UXOC.US,D,20250729,000000,32.99,33.02,32.94,32.9571,3227,0
+UXOC.US,D,20250730,000000,33.02,33.13,32.77,32.925,3335,0
+UXOC.US,D,20250731,000000,33.2,33.2,32.7517,32.7517,2897,0
+UXOC.US,D,20250801,000000,32.31,32.31,32.1605,32.1605,780,0
+UXOC.US,D,20250804,000000,32.56,32.6879,32.53,32.6879,764,0
+UXOC.US,D,20250805,000000,32.53,32.64,32.5113,32.5113,3110,0
+UXOC.US,D,20250806,000000,32.56,32.79,32.56,32.7702,2926,0
+UXOC.US,D,20250807,000000,33.02,33.02,32.59,32.7212,2920,0
+UXOC.US,D,20250808,000000,33.06,33.06,33.035,33.0372,3234,0
+UXOC.US,D,20250811,000000,33.0999,33.0999,32.87,32.87,5344,0
+UXOC.US,D,20250812,000000,33.1915,33.3447,33.16,33.3447,2103,0
+UXOC.US,D,20250813,000000,33.39,33.56,33.39,33.4837,1715,0
+UXOC.US,D,20250814,000000,33.54,33.5466,33.42,33.5466,2862,0
+UXOC.US,D,20250815,000000,33.505,33.505,33.3801,33.4114,7103,0
+UXOC.US,D,20250818,000000,33.41,33.4125,33.36,33.4125,3461,0
+UXOC.US,D,20250819,000000,33.38,33.38,33.14,33.1522,3820,0
+UXOC.US,D,20250820,000000,33.051,33.12,32.82,33.0686,2992,0
+UXOC.US,D,20250821,000000,32.97,33.03,32.875,32.9089,2486,0
+UXOC.US,D,20250822,000000,33.19,33.55,33.19,33.4434,5014,0
+UXOC.US,D,20250825,000000,33.41,33.43,33.25,33.33,3469,0
+UXOC.US,D,20250826,000000,33.34,33.484,33.33,33.484,5551,0
+UXOC.US,D,20250827,000000,33.4001,33.596,33.4001,33.596,1930,0
+UXOC.US,D,20250828,000000,33.5,33.721,33.5,33.721,4006,0
+UXOC.US,D,20250829,000000,33.41,33.4244,33.4,33.4244,873,0
+UXOC.US,D,20250902,000000,33.0401,33.1658,32.9245,33.1658,94643,0
+UXOC.US,D,20250903,000000,33.35,33.37,33.235,33.3306,9410,0
+UXOC.US,D,20250904,000000,33.47,33.6927,33.38,33.6927,5703,0
+UXOC.US,D,20250905,000000,33.78,33.78,33.4,33.5396,1460,0
+UXOC.US,D,20250908,000000,33.72,33.72,33.59,33.6519,3453,0
+UXOC.US,D,20250909,000000,33.657,33.7591,33.61,33.7591,5268,0
+UXOC.US,D,20250910,000000,34.1,34.1,33.79,33.8816,9754,0
+UXOC.US,D,20250911,000000,34.1651,34.23,34.1651,34.1701,2050,0
+UXOC.US,D,20250912,000000,34.22,34.25,34.2,34.2235,1027,0
+UXOC.US,D,20250915,000000,34.41,34.45,34.375,34.3861,3394,0
+UXOC.US,D,20250916,000000,34.36,34.4299,34.29,34.4,11692,0
+UXOC.US,D,20250917,000000,34.29,34.41,34.28,34.2961,2456,0
+UXOC.US,D,20250918,000000,34.475,34.61,34.475,34.525,3102,0
+UXOC.US,D,20250919,000000,34.66,34.77,34.645,34.7454,1350,0
+UXOC.US,D,20250922,000000,34.7976,34.9332,34.7976,34.9332,2252,0
+UXOC.US,D,20250923,000000,34.81,34.81,34.63,34.6863,7094,0
+UXOC.US,D,20250924,000000,34.64,34.64,34.53,34.5528,1599,0
+UXOC.US,D,20250925,000000,34.44,34.44,34.18,34.32,2286,0
+UXOC.US,D,20250926,000000,34.4,34.59,34.3945,34.5812,2808,0
+UXOC.US,D,20250929,000000,34.67,34.71,34.6,34.6766,67284,0
+UXOC.US,D,20250930,000000,34.69,34.8771,34.64,34.8771,3646,0
+UXOC.US,D,20251001,000000,34.76,35.04,34.76,35.0272,18936,0
+UXOC.US,D,20251002,000000,34.9576,35.09,34.94,35.0428,3245,0
+UXOC.US,D,20251003,000000,35.185,35.28,35.0136,35.0136,5983,0
+UXOC.US,D,20251006,000000,35.11,35.225,35.11,35.21,3181,0
+UXOC.US,D,20251007,000000,35.2515,35.26,34.94,35.0208,3094,0
+UXOC.US,D,20251008,000000,35.25,35.2828,35.25,35.2828,1486,0
+UXOC.US,D,20251009,000000,35.1025,35.1399,35.07,35.1375,1560,0
+UXOC.US,D,20251010,000000,35.1,35.1,34.02,34.02,12480,0
+UXOC.US,D,20251013,000000,34.6,34.65,34.52,34.59,4939,0
+UXOC.US,D,20251014,000000,34.2,34.7335,34.2,34.5328,1404,0
+UXOC.US,D,20251015,000000,34.895,34.99,34.68,34.7116,2090,0
+UXOC.US,D,20251016,000000,34.81,34.9,34.4481,34.4481,3427,0
+UXOC.US,D,20251017,000000,34.35,34.7099,34.325,34.6672,17714,0
+UXOC.US,D,20251020,000000,34.91,35.08,34.91,35.0478,5916,0
+UXOC.US,D,20251021,000000,35.075,35.11,35.0483,35.0483,3527,0
+UXOC.US,D,20251022,000000,35.07,35.09,34.68,34.8308,5196,0
+UXOC.US,D,20251023,000000,34.91,35.15,34.91,35.0461,2253,0
+UXOC.US,D,20251024,000000,35.344,35.46,35.344,35.3444,2067,0
+UXOC.US,D,20251027,000000,35.72,35.89,35.72,35.88,4258,0
+UXOC.US,D,20251028,000000,35.87,35.9985,35.87,35.9833,1337,0
+UXOC.US,D,20251029,000000,36.03,36.09,35.81,35.9394,2007,0
+UXOC.US,D,20251030,000000,35.77,35.7799,35.5875,35.5875,5988,0
+UXOC.US,D,20251031,000000,35.73,35.8,35.65,35.71,3890,0
+UXOC.US,D,20251103,000000,35.82,35.82,35.6515,35.7122,23827,0
+UXOC.US,D,20251104,000000,35.49,35.49,35.2519,35.2519,3218,0
+UXOC.US,D,20251105,000000,35.57,35.57,35.4,35.4156,733,0
+UXOC.US,D,20251106,000000,35.0652,35.07,34.9671,34.9671,2243,0
+UXOC.US,D,20251107,000000,34.55,34.9968,34.55,34.9968,2670,0
+UXOC.US,D,20251110,000000,35.33,35.64,35.24,35.6091,2554,0
+UXOC.US,D,20251111,000000,35.54,35.7053,35.54,35.7053,943,0
+UXOC.US,D,20251112,000000,35.66,35.76,35.6,35.709,4906,0
+UXOC.US,D,20251113,000000,35.516,35.516,35.0326,35.0326,3111,0
+UXOC.US,D,20251114,000000,34.97,35.1495,34.97,35.0595,2900,0
+UXOC.US,D,20251117,000000,35.04,35.04,34.62,34.6512,4055,0
+UXOC.US,D,20251118,000000,34.24,34.5358,34.24,34.4268,1570,0
+UXOC.US,D,20251119,000000,34.73,34.73,34.25,34.5106,3967,0
+UXOC.US,D,20251120,000000,34.21,34.352,33.9468,33.9468,5464,0
+UXOC.US,D,20251121,000000,34.1939,34.56,34.18,34.2961,4096,0
+UXOC.US,D,20251124,000000,34.81,34.88,34.81,34.8434,1486,0
+UXOC.US,D,20251125,000000,34.78,35.1963,34.78,35.1963,4685,0
+UXOC.US,D,20251126,000000,35.29,35.55,35.29,35.4528,1425,0
+UXOC.US,D,20251128,000000,35.57,35.6025,35.55,35.6025,2870,0
+UXOC.US,D,20251201,000000,35.42,35.59,35.4001,35.4125,6951,0
+UXOC.US,D,20251202,000000,35.57,35.57,35.47,35.5402,4075,0
+UXOC.US,D,20251203,000000,35.57,35.69,35.54,35.626,2746,0
+UXOC.US,D,20251204,000000,35.61,35.6402,35.52,35.6402,4689,0
+UXOC.US,D,20251205,000000,35.76,35.8151,35.72,35.72,2814,0
+UXOC.US,D,20251208,000000,35.555,35.6,35.5,35.5543,745,0
+UXOC.US,D,20251209,000000,35.6404,35.68,35.5811,35.5811,825,0
+UXOC.US,D,20251210,000000,35.58,35.85,35.53,35.8143,2622,0
+UXOC.US,D,20251211,000000,35.645,35.91,35.645,35.8829,1495,0
+UXOC.US,D,20251212,000000,35.71,35.71,35.41,35.4954,1692,0
+UXOC.US,D,20251215,000000,35.43,35.43,35.405,35.4089,535,0
+UXOC.US,D,20251216,000000,35.295,35.3487,35.175,35.3487,1108,0
+UXOC.US,D,20251217,000000,34.95,34.95,34.8233,34.8233,674,0
+UXOC.US,D,20251218,000000,35.33,35.33,35.1187,35.1475,1868,0
+UXOC.US,D,20251219,000000,35.44,35.4658,35.44,35.4658,518,0
+UXOC.US,D,20251222,000000,35.71,35.71,35.65,35.6902,1737,0
+UXOC.US,D,20251223,000000,35.84,35.9499,35.78,35.9274,1913,0
+UXOC.US,D,20251224,000000,36.02,36.02,35.98,36.01,828,0
+UXOC.US,D,20251230,000000,35.86,35.94,35.73,35.8534,8101,0
+UXOC.US,D,20251231,000000,35.68,35.76,35.5548,35.5548,1952,0
+UXOC.US,D,20260102,000000,35.49,35.59,35.47,35.5697,1245,0
+UXOC.US,D,20260105,000000,35.89,35.9,35.8347,35.8347,2848,0
+UXOC.US,D,20260106,000000,35.91,36.15,35.8902,36.1262,2253,0
+UXOC.US,D,20260107,000000,36.09,36.25,35.9846,35.9846,605753,0
+UXOC.US,D,20260108,000000,35.9999,36.005,35.92,35.94,3215,0
+UXOC.US,D,20260114,000000,35.87,35.9805,35.845,35.9805,914,0
+UXOC.US,D,20260116,000000,36.1201,36.1201,36.1156,36.1156,263,0
+UXOC.US,D,20260120,000000,35.435,35.465,35.2457,35.2457,557,0
+UXOC.US,D,20260121,000000,35.715,35.715,35.5,35.6766,2653,0
+UXOC.US,D,20260122,000000,35.97,35.97,35.8955,35.8955,371,0
+UXOC.US,D,20260123,000000,35.95,35.965,35.89,35.9225,980,0
+UXOC.US,D,20260126,000000,36.15,36.15,36.1068,36.1068,446,0
+UXOC.US,D,20260127,000000,36.31,36.31,36.2976,36.2976,425,0
+UXOC.US,D,20260128,000000,36.32,36.32,36.23,36.2906,1002,0
+UXOC.US,D,20260129,000000,35.95,36.205,35.87,36.205,909,0
+UXOC.US,D,20260130,000000,36.12,36.15,35.8701,36.0413,32612,0
+UXOC.US,D,20260202,000000,36.17,36.32,36.17,36.238,2744,0
+UXOC.US,D,20260203,000000,36.06,36.06,35.67,35.9135,463,0
+UXOC.US,D,20260204,000000,35.8,35.89,35.59,35.7102,73594,0
+UXOC.US,D,20260205,000000,35.49,35.49,35.13,35.193,24822,0
+UXOC.US,D,20260206,000000,35.61,36.0161,35.61,36.0161,1366,0
+UXOC.US,D,20260209,000000,35.9654,36.18,35.9654,36.1477,845,0
+UXOC.US,D,20260210,000000,36.28,36.29,35.995,36,1550,0
+UXOC.US,D,20260211,000000,35.95,36.0413,35.95,36.0413,533,0
+UXOC.US,D,20260212,000000,35.6,35.63,35.3898,35.3898,5452,0
+UXOC.US,D,20260213,000000,35.52,35.6,35.4208,35.4208,409,0
+UXOC.US,D,20260217,000000,35.22,35.54,35.22,35.45,878,0
+UXOC.US,D,20260218,000000,35.75,35.75,35.605,35.605,1310,0
diff --git a/daily/us/nyse stocks/2/uzd.us.txt b/daily/us/nyse stocks/2/uzd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0215201606c7f72ff1c15b2671bbd56ccf67c10a
--- /dev/null
+++ b/daily/us/nyse stocks/2/uzd.us.txt	
@@ -0,0 +1,1381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UZD.US,D,20200820,000000,25.6,25.91,25.56,25.9,345272,0
+UZD.US,D,20200821,000000,25.94,26.14,25.9068,26.13,474328,0
+UZD.US,D,20200824,000000,26.18,26.23,26.09,26.17,421347,0
+UZD.US,D,20200825,000000,26.15,26.29,26.01,26.29,671000,0
+UZD.US,D,20200826,000000,26.29,26.38,26.14,26.26,634076,0
+UZD.US,D,20200827,000000,26.24,26.28,26.07,26.19,394195,0
+UZD.US,D,20200828,000000,26.2,26.2,26.05,26.11,312753,0
+UZD.US,D,20200831,000000,26.11,26.24,25.98,26.18,2089724,0
+UZD.US,D,20200901,000000,26.16,26.24,26.09,26.22,90727,0
+UZD.US,D,20200902,000000,26.22,26.42,26.18,26.37,152152,0
+UZD.US,D,20200903,000000,26.37,26.37,25.9501,26.07,113116,0
+UZD.US,D,20200904,000000,26.08,26.1307,25.68,25.94,152902,0
+UZD.US,D,20200908,000000,25.77,25.91,25.65,25.82,85873,0
+UZD.US,D,20200909,000000,25.89,26.1,25.89,26.07,82862,0
+UZD.US,D,20200910,000000,26.11,26.19,26.05,26.08,113823,0
+UZD.US,D,20200911,000000,26.04,26.13,26.04,26.1,56843,0
+UZD.US,D,20200914,000000,26.14,26.28,26.11,26.14,88241,0
+UZD.US,D,20200915,000000,26.19,26.29,26.15,26.15,90064,0
+UZD.US,D,20200916,000000,26.12,26.23,26.11,26.11,80646,0
+UZD.US,D,20200917,000000,26.08,26.08,25.95,25.99,78015,0
+UZD.US,D,20200918,000000,26,26.065,25.91,26.02,34731,0
+UZD.US,D,20200921,000000,25.8,26,25.73,25.94,63763,0
+UZD.US,D,20200922,000000,26.05,26.11,26.01,26.06,103731,0
+UZD.US,D,20200923,000000,26.15,26.15,25.77,25.94,104244,0
+UZD.US,D,20200924,000000,25.89,26.06,25.83,26.02,92380,0
+UZD.US,D,20200925,000000,26.06,26.14,26.02,26.12,150057,0
+UZD.US,D,20200928,000000,26.14,26.2,26.11,26.16,177877,0
+UZD.US,D,20200929,000000,26.21,26.21,26.18,26.18,142306,0
+UZD.US,D,20200930,000000,26.24,26.24,26.1,26.18,256455,0
+UZD.US,D,20201001,000000,26.24,26.25,26.1499,26.16,171051,0
+UZD.US,D,20201002,000000,26.1,26.2,25.89,26.16,85985,0
+UZD.US,D,20201005,000000,26.21,26.32,26.11,26.19,222989,0
+UZD.US,D,20201006,000000,26.21,26.26,26.1593,26.2,451810,0
+UZD.US,D,20201007,000000,26.3,26.3,26.2,26.26,243011,0
+UZD.US,D,20201008,000000,26.28,26.32,26.16,26.24,201345,0
+UZD.US,D,20201009,000000,26.29,26.37,26.2,26.37,41120,0
+UZD.US,D,20201012,000000,26.35,26.5,26.21,26.47,52277,0
+UZD.US,D,20201013,000000,26.49,26.65,26.27,26.32,146152,0
+UZD.US,D,20201014,000000,26.4,26.4,26.26,26.34,62897,0
+UZD.US,D,20201015,000000,26.34,26.35,26.26,26.33,34582,0
+UZD.US,D,20201016,000000,26.33,26.44,26.31,26.36,33099,0
+UZD.US,D,20201019,000000,26.42,26.42,26.24,26.4,38333,0
+UZD.US,D,20201020,000000,26.38,26.43,26.22,26.33,369872,0
+UZD.US,D,20201021,000000,26.35,26.4996,26.32,26.33,281916,0
+UZD.US,D,20201022,000000,26.4,26.62,26.21,26.51,77225,0
+UZD.US,D,20201023,000000,26.48,26.82,26.469,26.78,48302,0
+UZD.US,D,20201026,000000,26.63,26.89,26.6,26.71,95912,0
+UZD.US,D,20201027,000000,26.71,26.92,26.69,26.73,48345,0
+UZD.US,D,20201028,000000,26.63,26.64,26.2,26.25,73961,0
+UZD.US,D,20201029,000000,26.27,26.44,26.18,26.18,17923,0
+UZD.US,D,20201030,000000,26.28,26.43,26.2,26.29,37585,0
+UZD.US,D,20201102,000000,26.44,26.62,26.4,26.41,14998,0
+UZD.US,D,20201103,000000,26.57,26.6598,26.3,26.3,19478,0
+UZD.US,D,20201104,000000,26.32,26.87,26.32,26.77,54708,0
+UZD.US,D,20201105,000000,26.8,26.84,26.68,26.7,60445,0
+UZD.US,D,20201106,000000,26.71,26.7407,26.57,26.57,33889,0
+UZD.US,D,20201109,000000,26.8,26.84,26.65,26.74,74639,0
+UZD.US,D,20201110,000000,26.7,26.81,26.56,26.6,42050,0
+UZD.US,D,20201111,000000,26.77,26.79,26.675,26.76,30053,0
+UZD.US,D,20201112,000000,26.79,26.84,26.7,26.75,44552,0
+UZD.US,D,20201113,000000,26.82,26.84,26.77,26.77,25746,0
+UZD.US,D,20201116,000000,26.82,27,26.71,26.84,63679,0
+UZD.US,D,20201117,000000,26.93,27.02,26.87,27.02,113200,0
+UZD.US,D,20201118,000000,27.03,27.1,26.951,27.04,54587,0
+UZD.US,D,20201119,000000,27,27.09,26.975,27.02,33810,0
+UZD.US,D,20201120,000000,27.03,27.1,26.96,27.1,27876,0
+UZD.US,D,20201123,000000,27.13,27.36,27.01,27.16,79577,0
+UZD.US,D,20201124,000000,27.16,27.45,27.05,27.4,69334,0
+UZD.US,D,20201125,000000,27.54,27.67,27.25,27.32,62105,0
+UZD.US,D,20201127,000000,27.18,27.25,26.73,26.92,44991,0
+UZD.US,D,20201130,000000,26.89,26.89,26.28,26.55,180201,0
+UZD.US,D,20201201,000000,26.68,26.81,26.65,26.72,164367,0
+UZD.US,D,20201202,000000,26.74,26.75,26.54,26.57,104057,0
+UZD.US,D,20201203,000000,26.63,26.65,26.5,26.56,71526,0
+UZD.US,D,20201204,000000,26.57,26.57,26.46,26.49,55388,0
+UZD.US,D,20201207,000000,26.52,26.55,26.46,26.51,59566,0
+UZD.US,D,20201208,000000,26.54,26.69,26.54,26.69,87773,0
+UZD.US,D,20201209,000000,26.69,26.88,26.64,26.87,147682,0
+UZD.US,D,20201210,000000,26.83,26.98,26.64,26.9,49243,0
+UZD.US,D,20201211,000000,26.89,26.89,26.71,26.8,39282,0
+UZD.US,D,20201214,000000,26.89,26.96,26.85,26.91,25612,0
+UZD.US,D,20201215,000000,26.94,27.0708,26.91,27.05,43862,0
+UZD.US,D,20201216,000000,27.1,27.1,26.86,26.95,40279,0
+UZD.US,D,20201217,000000,27.1,27.15,27.03,27.1,30165,0
+UZD.US,D,20201218,000000,27.2,27.23,27.07,27.23,31684,0
+UZD.US,D,20201221,000000,27.19,27.38,27.132,27.3,34808,0
+UZD.US,D,20201222,000000,27.35,27.35,26.84,26.92,45960,0
+UZD.US,D,20201223,000000,27.04,27.14,26.74,26.98,39949,0
+UZD.US,D,20201224,000000,26.91,27.073,26.82,26.89,19667,0
+UZD.US,D,20201228,000000,27,27.05,26.75,26.92,37161,0
+UZD.US,D,20201229,000000,26.89,26.89,26.67,26.77,24516,0
+UZD.US,D,20201230,000000,26.85,26.85,26.26,26.48,83266,0
+UZD.US,D,20201231,000000,26.54,26.63,26.35,26.55,330064,0
+UZD.US,D,20210104,000000,26.59,26.63,26.32,26.43,91336,0
+UZD.US,D,20210105,000000,26.43,26.69,26.42,26.69,44544,0
+UZD.US,D,20210106,000000,26.64,26.64,25.99,26.29,129202,0
+UZD.US,D,20210107,000000,26.3,26.38,26.1,26.16,202265,0
+UZD.US,D,20210108,000000,26.21,26.28,25.91,26.08,200525,0
+UZD.US,D,20210111,000000,26.04,26.12,25.9,26.02,148470,0
+UZD.US,D,20210112,000000,26.09,26.13,25.671,25.8,179458,0
+UZD.US,D,20210113,000000,25.93,26.232,25.93,26.15,178642,0
+UZD.US,D,20210114,000000,26.27,26.435,26.09,26.14,61758,0
+UZD.US,D,20210115,000000,26.18,26.4,26.04,26.18,60798,0
+UZD.US,D,20210119,000000,26.34,26.47,26.27,26.47,45607,0
+UZD.US,D,20210120,000000,26.65,26.65,26.57,26.64,39058,0
+UZD.US,D,20210121,000000,26.64,26.71,26.44,26.48,33119,0
+UZD.US,D,20210122,000000,26.5,26.64,26.5,26.63,21337,0
+UZD.US,D,20210125,000000,26.64,26.75,26.48,26.74,49718,0
+UZD.US,D,20210126,000000,26.79,26.93,26.65,26.84,93833,0
+UZD.US,D,20210127,000000,26.84,26.84,26.36,26.4,61019,0
+UZD.US,D,20210128,000000,26.66,26.758,26.4,26.71,24062,0
+UZD.US,D,20210129,000000,26.69,26.82,26.4,26.77,64524,0
+UZD.US,D,20210201,000000,26.75,26.9,26.51,26.53,61825,0
+UZD.US,D,20210202,000000,26.64,26.71,26.53,26.6,34987,0
+UZD.US,D,20210203,000000,26.75,26.75,26.49,26.66,48841,0
+UZD.US,D,20210204,000000,26.7,26.73,26.51,26.71,69234,0
+UZD.US,D,20210205,000000,26.69,26.74,26.53,26.5699,50690,0
+UZD.US,D,20210208,000000,26.59,26.67,26.4908,26.53,29701,0
+UZD.US,D,20210209,000000,26.6,26.67,26.48,26.52,28736,0
+UZD.US,D,20210210,000000,26.57,26.6,26.47,26.485,38378,0
+UZD.US,D,20210211,000000,26.48,26.52,26.41,26.41,36023,0
+UZD.US,D,20210212,000000,26.4,26.49,26.18,26.49,31024,0
+UZD.US,D,20210216,000000,26.12,26.42,25.94,26.01,141936,0
+UZD.US,D,20210217,000000,26.08,26.35,26.08,26.26,66321,0
+UZD.US,D,20210218,000000,26.26,26.3299,26.0609,26.24,47732,0
+UZD.US,D,20210219,000000,26.25,26.29,26.1,26.21,40112,0
+UZD.US,D,20210222,000000,26.28,26.3,26.21,26.21,36257,0
+UZD.US,D,20210223,000000,26.26,26.26,25.76,25.95,169000,0
+UZD.US,D,20210224,000000,25.95,26.04,25.845,25.89,130400,0
+UZD.US,D,20210225,000000,25.45,25.45,25,25.05,248854,0
+UZD.US,D,20210226,000000,25.23,25.33,25.08,25.2,103144,0
+UZD.US,D,20210301,000000,25.27,25.47,25.17,25.33,95225,0
+UZD.US,D,20210302,000000,25.45,25.54,25.36,25.42,88432,0
+UZD.US,D,20210303,000000,25.42,25.58,25.328,25.5,66314,0
+UZD.US,D,20210304,000000,25.66,25.73,25.4,25.43,98681,0
+UZD.US,D,20210305,000000,25.44,25.53,25.37,25.48,65974,0
+UZD.US,D,20210308,000000,25.62,25.62,25.48,25.59,48873,0
+UZD.US,D,20210309,000000,25.68,25.76,25.61,25.65,67428,0
+UZD.US,D,20210310,000000,25.75,25.8,25.58,25.75,71045,0
+UZD.US,D,20210311,000000,25.76,25.87,25.72,25.87,46100,0
+UZD.US,D,20210312,000000,25.83,25.84,25.34,25.646,45081,0
+UZD.US,D,20210315,000000,25.76,25.77,25.6,25.72,98367,0
+UZD.US,D,20210316,000000,25.74,25.745,25.56,25.68,102631,0
+UZD.US,D,20210317,000000,25.7,25.8,25.53,25.6,84668,0
+UZD.US,D,20210318,000000,25.6,25.6,25.3699,25.41,92717,0
+UZD.US,D,20210319,000000,25.52,25.56,25.4227,25.54,39777,0
+UZD.US,D,20210322,000000,25.62,25.72,25.54,25.61,107482,0
+UZD.US,D,20210323,000000,25.62,25.6765,25.52,25.55,64204,0
+UZD.US,D,20210324,000000,25.63,25.79,25.6,25.76,63282,0
+UZD.US,D,20210325,000000,25.82,25.86,25.7124,25.81,37767,0
+UZD.US,D,20210326,000000,25.9,25.91,25.83,25.9,26654,0
+UZD.US,D,20210329,000000,26.16,26.16,25.9988,26.07,81207,0
+UZD.US,D,20210330,000000,26.06,26.11,25.95,26.11,50435,0
+UZD.US,D,20210331,000000,26.11,26.23,26.045,26.11,131100,0
+UZD.US,D,20210401,000000,26.3,26.3,26.11,26.28,61349,0
+UZD.US,D,20210405,000000,26.4,26.4,26.2,26.3,44616,0
+UZD.US,D,20210406,000000,26.3,26.35,26.3,26.33,31890,0
+UZD.US,D,20210407,000000,26.41,26.47,26.34,26.35,26476,0
+UZD.US,D,20210408,000000,26.45,26.45,26.4072,26.45,18896,0
+UZD.US,D,20210409,000000,26.49,26.49,26.38,26.4,28642,0
+UZD.US,D,20210412,000000,26.43,26.49,26.3472,26.41,51137,0
+UZD.US,D,20210413,000000,26.44,26.48,26.4,26.41,28425,0
+UZD.US,D,20210414,000000,26.45,26.46,26.4,26.42,31803,0
+UZD.US,D,20210415,000000,26.53,26.55,26.35,26.48,33008,0
+UZD.US,D,20210416,000000,26.51,26.6,26.4,26.6,34701,0
+UZD.US,D,20210419,000000,26.65,26.65,26.32,26.36,43783,0
+UZD.US,D,20210420,000000,26.43,26.52,26.3204,26.5072,59317,0
+UZD.US,D,20210421,000000,26.55,26.65,26.501,26.57,49634,0
+UZD.US,D,20210422,000000,26.62,26.75,26.51,26.72,37549,0
+UZD.US,D,20210423,000000,26.71,26.755,26.68,26.71,27035,0
+UZD.US,D,20210426,000000,26.65,26.72,26.6,26.66,28952,0
+UZD.US,D,20210427,000000,26.61,26.7,26.6,26.67,41340,0
+UZD.US,D,20210428,000000,26.75,26.75,26.66,26.66,40587,0
+UZD.US,D,20210429,000000,26.72,26.72,26.6,26.67,28828,0
+UZD.US,D,20210430,000000,26.65,26.65,26.45,26.5,118628,0
+UZD.US,D,20210503,000000,26.58,26.69,26.58,26.69,38566,0
+UZD.US,D,20210504,000000,26.69,26.74,26.66,26.73,53113,0
+UZD.US,D,20210505,000000,26.83,26.85,26.75,26.81,28168,0
+UZD.US,D,20210506,000000,26.83,26.83,26.601,26.81,49909,0
+UZD.US,D,20210507,000000,26.77,26.84,26.77,26.83,29283,0
+UZD.US,D,20210510,000000,26.88,26.888,26.51,26.55,123779,0
+UZD.US,D,20210511,000000,26.52,26.59,26.3,26.53,110887,0
+UZD.US,D,20210512,000000,26.5,26.5,26.2,26.21,37839,0
+UZD.US,D,20210513,000000,26.43,26.6,26.37,26.54,50734,0
+UZD.US,D,20210514,000000,26.7,26.73,26.52,26.65,60991,0
+UZD.US,D,20210517,000000,26.65,26.67,26.55,26.63,25815,0
+UZD.US,D,20210518,000000,26.67,26.75,26.58,26.69,38386,0
+UZD.US,D,20210519,000000,26.6,26.77,26.57,26.76,63826,0
+UZD.US,D,20210520,000000,26.78,26.945,26.78,26.82,74514,0
+UZD.US,D,20210521,000000,26.89,26.99,26.84,26.92,44218,0
+UZD.US,D,20210524,000000,27.01,27.08,26.92,27.02,39773,0
+UZD.US,D,20210525,000000,27.02,27.13,27.0005,27.13,38068,0
+UZD.US,D,20210526,000000,27.14,27.14,27.07,27.12,12791,0
+UZD.US,D,20210527,000000,26.87,26.88,26.76,26.76,36788,0
+UZD.US,D,20210528,000000,26.85,26.85,26.63,26.7,127473,0
+UZD.US,D,20210601,000000,26.8,26.95,26.7696,26.88,36847,0
+UZD.US,D,20210602,000000,26.93,27.03,26.89,27,59608,0
+UZD.US,D,20210603,000000,27,27,26.88,26.92,18507,0
+UZD.US,D,20210604,000000,26.96,27.11,26.94,27.06,29781,0
+UZD.US,D,20210607,000000,27.06,27.06,26.98,26.98,37088,0
+UZD.US,D,20210608,000000,26.98,26.98,26.95,26.95,40557,0
+UZD.US,D,20210609,000000,26.95,26.95,26.89,26.93,66184,0
+UZD.US,D,20210610,000000,26.93,26.93,26.75,26.79,46637,0
+UZD.US,D,20210611,000000,26.78,26.88,26.76,26.835,22769,0
+UZD.US,D,20210614,000000,26.89,26.95,26.83,26.95,31434,0
+UZD.US,D,20210615,000000,26.95,26.95,26.85,26.94,28756,0
+UZD.US,D,20210616,000000,26.94,27.06,26.85,27.05,68634,0
+UZD.US,D,20210617,000000,27.05,27.12,27.02,27.12,28697,0
+UZD.US,D,20210618,000000,27.11,27.29,27.0378,27.28,32883,0
+UZD.US,D,20210621,000000,27.16,27.31,27.16,27.27,49383,0
+UZD.US,D,20210622,000000,27.25,27.29,27.17,27.2,47908,0
+UZD.US,D,20210623,000000,27.25,27.33,27.13,27.18,29498,0
+UZD.US,D,20210624,000000,27.18,27.19,27.13,27.1798,32465,0
+UZD.US,D,20210625,000000,27.22,27.22,27.15,27.17,15537,0
+UZD.US,D,20210628,000000,27.14,27.2,27.11,27.2,32903,0
+UZD.US,D,20210629,000000,27.13,27.23,27.1,27.17,21611,0
+UZD.US,D,20210630,000000,27.25,27.37,27.14,27.37,167625,0
+UZD.US,D,20210701,000000,27.32,27.36,27.25,27.34,28215,0
+UZD.US,D,20210702,000000,27.27,27.3,27.22,27.22,34279,0
+UZD.US,D,20210706,000000,27.26,27.3156,27.13,27.23,32616,0
+UZD.US,D,20210707,000000,27.29,27.29,27.12,27.17,56589,0
+UZD.US,D,20210708,000000,27.17,27.18,27.1402,27.16,21820,0
+UZD.US,D,20210709,000000,27.22,27.27,27.185,27.19,22908,0
+UZD.US,D,20210712,000000,27.24,27.27,27.19,27.21,16847,0
+UZD.US,D,20210713,000000,27.21,27.27,27.19,27.21,44531,0
+UZD.US,D,20210714,000000,27.21,27.33,27.205,27.27,37665,0
+UZD.US,D,20210715,000000,27.25,27.25,27.11,27.17,37228,0
+UZD.US,D,20210716,000000,27.15,27.33,27.15,27.16,38831,0
+UZD.US,D,20210719,000000,27.15,27.18,27.021,27.18,45939,0
+UZD.US,D,20210720,000000,27.29,27.34,27.23,27.3,36840,0
+UZD.US,D,20210721,000000,27.29,27.2907,27.168,27.26,63115,0
+UZD.US,D,20210722,000000,27.26,27.285,27.1402,27.26,38831,0
+UZD.US,D,20210723,000000,27.27,27.4,27.26,27.3836,32094,0
+UZD.US,D,20210726,000000,27.38,27.6,27.38,27.5,33809,0
+UZD.US,D,20210727,000000,27.48,27.6,27.2605,27.58,27888,0
+UZD.US,D,20210728,000000,27.58,27.6,27.4515,27.57,26916,0
+UZD.US,D,20210729,000000,27.53,27.77,27.53,27.7,53682,0
+UZD.US,D,20210730,000000,27.7,27.805,27.55,27.78,28761,0
+UZD.US,D,20210802,000000,27.78,27.9,27.7,27.767,26001,0
+UZD.US,D,20210803,000000,27.66,27.7195,27.5,27.59,48144,0
+UZD.US,D,20210804,000000,27.5,27.6289,27.32,27.39,29360,0
+UZD.US,D,20210805,000000,27.39,27.48,27.3109,27.37,38867,0
+UZD.US,D,20210806,000000,27.45,27.4904,27.32,27.45,19026,0
+UZD.US,D,20210809,000000,27.45,27.45,27.11,27.13,44426,0
+UZD.US,D,20210810,000000,27.2,27.2,26.8,26.9286,60753,0
+UZD.US,D,20210811,000000,27,27.06,26.65,26.72,111621,0
+UZD.US,D,20210812,000000,26.73,26.85,26.7,26.76,45481,0
+UZD.US,D,20210813,000000,26.77,26.92,26.77,26.9,67314,0
+UZD.US,D,20210816,000000,26.93,26.97,26.87,26.94,41616,0
+UZD.US,D,20210817,000000,26.94,26.9497,26.74,26.93,88126,0
+UZD.US,D,20210818,000000,26.92,26.94,26.8,26.89,83293,0
+UZD.US,D,20210819,000000,26.85,26.89,26.74,26.88,40917,0
+UZD.US,D,20210820,000000,26.92,27.02,26.92,26.98,24042,0
+UZD.US,D,20210823,000000,27.02,27.0575,26.93,26.955,46575,0
+UZD.US,D,20210824,000000,26.99,27.02,26.91,27,58173,0
+UZD.US,D,20210825,000000,27,27,26.92,26.97,43463,0
+UZD.US,D,20210826,000000,27,27,26.85,26.92,31046,0
+UZD.US,D,20210827,000000,26.98,27.18,26.95,27.14,48814,0
+UZD.US,D,20210830,000000,26.81,26.97,26.795,26.9,36498,0
+UZD.US,D,20210831,000000,26.9,26.93,26.7,26.75,202521,0
+UZD.US,D,20210901,000000,26.82,27.06,26.82,27.02,71842,0
+UZD.US,D,20210902,000000,27.07,27.47,27.006,27.47,101512,0
+UZD.US,D,20210903,000000,27.46,27.49,27.33,27.49,63082,0
+UZD.US,D,20210907,000000,27.32,27.46,27.25,27.29,41917,0
+UZD.US,D,20210908,000000,27.37,27.47,27.2463,27.46,54509,0
+UZD.US,D,20210909,000000,27.46,27.6,27.37,27.59,47441,0
+UZD.US,D,20210910,000000,27.59,27.73,27.51,27.61,442431,0
+UZD.US,D,20210913,000000,27.63,27.8525,27.62,27.73,42677,0
+UZD.US,D,20210914,000000,27.74,27.82,27.635,27.67,53062,0
+UZD.US,D,20210915,000000,27.66,27.91,27.5611,27.85,63546,0
+UZD.US,D,20210916,000000,27.82,28.08,27.7488,27.98,53349,0
+UZD.US,D,20210917,000000,27.96,27.98,27.77,27.86,57538,0
+UZD.US,D,20210920,000000,27.7,27.84,27.6717,27.7,56675,0
+UZD.US,D,20210921,000000,27.82,27.825,27.59,27.65,157870,0
+UZD.US,D,20210922,000000,27.68,27.86,27.68,27.77,127490,0
+UZD.US,D,20210923,000000,27.77,27.98,27.56,27.69,125938,0
+UZD.US,D,20210924,000000,27.55,27.595,27.4,27.44,89557,0
+UZD.US,D,20210927,000000,27.38,27.47,27.38,27.45,82484,0
+UZD.US,D,20210928,000000,27.34,27.34,27.06,27.12,123720,0
+UZD.US,D,20210929,000000,27.22,27.34,27.1499,27.33,92208,0
+UZD.US,D,20210930,000000,27.25,27.4275,26.99,27.1,626011,0
+UZD.US,D,20211001,000000,27.18,27.18,27.04,27.05,34306,0
+UZD.US,D,20211004,000000,27.06,27.06,26.66,26.7,32630,0
+UZD.US,D,20211005,000000,26.76,26.9099,26.65,26.73,27652,0
+UZD.US,D,20211006,000000,26.73,26.79,26.57,26.79,54600,0
+UZD.US,D,20211007,000000,26.79,26.82,26.55,26.61,39592,0
+UZD.US,D,20211008,000000,26.6,26.6892,26.515,26.53,55925,0
+UZD.US,D,20211011,000000,26.6,26.6932,26.6,26.68,11435,0
+UZD.US,D,20211012,000000,26.7,26.9186,26.7,26.87,19276,0
+UZD.US,D,20211013,000000,26.86,27.02,26.85,26.94,53511,0
+UZD.US,D,20211014,000000,27.02,27.17,26.9885,27.05,36617,0
+UZD.US,D,20211015,000000,27.05,27.08,26.9,26.97,32213,0
+UZD.US,D,20211018,000000,26.95,27.05,26.82,27,40188,0
+UZD.US,D,20211019,000000,27,27.09,26.7,26.8,68804,0
+UZD.US,D,20211020,000000,26.89,27.04,26.87,27.04,37220,0
+UZD.US,D,20211021,000000,27.04,27.06,26.88,27,35451,0
+UZD.US,D,20211022,000000,27.05,27.05,26.9,26.9,15097,0
+UZD.US,D,20211025,000000,26.99,27.15,26.95,27.15,33335,0
+UZD.US,D,20211026,000000,27.2,27.21,27,27.12,67282,0
+UZD.US,D,20211027,000000,27.08,27.24,27.08,27.22,24714,0
+UZD.US,D,20211028,000000,27.25,27.3338,27.19,27.27,18827,0
+UZD.US,D,20211029,000000,27.29,27.545,27.1818,27.46,88079,0
+UZD.US,D,20211101,000000,27.43,27.44,27.32,27.44,17920,0
+UZD.US,D,20211102,000000,27.49,27.55,27.31,27.31,27608,0
+UZD.US,D,20211103,000000,27.39,27.44,27.34,27.4,20014,0
+UZD.US,D,20211104,000000,27.42,27.4799,27.255,27.45,32606,0
+UZD.US,D,20211105,000000,27.45,27.5199,27.35,27.47,27625,0
+UZD.US,D,20211108,000000,27.48,27.5,27.29,27.29,25992,0
+UZD.US,D,20211109,000000,27.33,27.33,27.21,27.215,11051,0
+UZD.US,D,20211110,000000,27.13,27.21,26.93,27.08,20133,0
+UZD.US,D,20211111,000000,27.02,27.21,26.85,26.85,11903,0
+UZD.US,D,20211112,000000,26.87,27.11,26.84,26.85,21281,0
+UZD.US,D,20211115,000000,26.9,26.91,26.5,26.64,36970,0
+UZD.US,D,20211116,000000,26.6,26.79,26.6,26.6586,31920,0
+UZD.US,D,20211117,000000,26.6,26.72,26.55,26.63,16545,0
+UZD.US,D,20211118,000000,26.75,26.75,26.6,26.67,35521,0
+UZD.US,D,20211119,000000,26.8,26.8799,26.7,26.8356,49328,0
+UZD.US,D,20211122,000000,26.84,26.92,26.8,26.83,13449,0
+UZD.US,D,20211123,000000,26.79,26.89,26.63,26.86,39441,0
+UZD.US,D,20211124,000000,26.87,26.95,26.78,26.85,37947,0
+UZD.US,D,20211126,000000,26.76,26.76,26.5,26.61,10954,0
+UZD.US,D,20211129,000000,26.45,26.56,26.29,26.4,36660,0
+UZD.US,D,20211130,000000,26.5,26.61,26.4,26.61,104612,0
+UZD.US,D,20211201,000000,26.66,26.9658,26.65,26.79,45532,0
+UZD.US,D,20211202,000000,26.7,27.0275,26.66,26.92,22375,0
+UZD.US,D,20211203,000000,26.92,27.05,26.75,26.94,15478,0
+UZD.US,D,20211206,000000,26.94,27.06,26.859,26.89,19575,0
+UZD.US,D,20211207,000000,26.94,27,26.5805,26.72,86447,0
+UZD.US,D,20211208,000000,26.7,26.7,26.54,26.65,16170,0
+UZD.US,D,20211209,000000,26.65,26.75,26.551,26.58,29464,0
+UZD.US,D,20211210,000000,26.63,26.7,26.55,26.59,16585,0
+UZD.US,D,20211213,000000,26.62,26.7,26.4601,26.66,16166,0
+UZD.US,D,20211214,000000,26.63,26.6825,26.49,26.52,24911,0
+UZD.US,D,20211215,000000,26.53,26.54,26.41,26.47,43773,0
+UZD.US,D,20211216,000000,26.49,26.76,26.47,26.66,28051,0
+UZD.US,D,20211217,000000,26.66,26.72,26.605,26.65,10934,0
+UZD.US,D,20211220,000000,26.56,26.7093,26.5,26.54,14633,0
+UZD.US,D,20211221,000000,26.57,26.68,26.52,26.58,23812,0
+UZD.US,D,20211222,000000,26.58,26.76,26.58,26.74,18362,0
+UZD.US,D,20211223,000000,26.79,26.79,26.6273,26.73,10842,0
+UZD.US,D,20211227,000000,26.73,26.778,26.7,26.77,14368,0
+UZD.US,D,20211228,000000,26.79,26.9199,26.74,26.83,14477,0
+UZD.US,D,20211229,000000,26.8,26.98,26.66,26.96,17542,0
+UZD.US,D,20211230,000000,26.98,27.1,26.84,27.07,22809,0
+UZD.US,D,20211231,000000,26.96,27.185,26.9361,27.1,33497,0
+UZD.US,D,20220103,000000,27.06,27.1,26.99,27.03,61976,0
+UZD.US,D,20220104,000000,27.05,27.05,26.74,26.9,13996,0
+UZD.US,D,20220105,000000,26.98,26.98,26.7,26.78,50472,0
+UZD.US,D,20220106,000000,26.82,27.075,26.5516,26.995,26354,0
+UZD.US,D,20220107,000000,26.95,26.98,26.71,26.98,7444,0
+UZD.US,D,20220110,000000,26.9,26.95,26.67,26.76,17286,0
+UZD.US,D,20220111,000000,26.84,27.1101,26.84,26.93,17672,0
+UZD.US,D,20220112,000000,26.95,27.1,26.8401,26.96,18386,0
+UZD.US,D,20220113,000000,26.91,27.11,26.91,27.09,14720,0
+UZD.US,D,20220114,000000,26.93,27.05,26.7998,26.85,13117,0
+UZD.US,D,20220118,000000,26.77,26.838,26.56,26.57,22466,0
+UZD.US,D,20220119,000000,26.68,26.95,26.59,26.68,27703,0
+UZD.US,D,20220120,000000,26.78,26.92,26.71,26.83,39328,0
+UZD.US,D,20220121,000000,26.76,26.89,26.65,26.79,25951,0
+UZD.US,D,20220124,000000,26.7,26.7,26.46,26.68,26492,0
+UZD.US,D,20220125,000000,26.61,26.6912,26.6,26.67,15583,0
+UZD.US,D,20220126,000000,26.68,26.7,26.16,26.2,26291,0
+UZD.US,D,20220127,000000,26.28,26.38,25.52,25.55,48796,0
+UZD.US,D,20220128,000000,25.61,26.0619,25.115,25.32,88273,0
+UZD.US,D,20220131,000000,25.35,25.67,25.24,25.67,63360,0
+UZD.US,D,20220201,000000,25.73,25.85,25.5001,25.82,42918,0
+UZD.US,D,20220202,000000,25.86,26,25.4,25.46,33385,0
+UZD.US,D,20220203,000000,25.35,25.4999,25.2,25.45,55846,0
+UZD.US,D,20220204,000000,25.4,25.459,25.16,25.31,72884,0
+UZD.US,D,20220207,000000,25.38,25.54,25.35,25.44,26301,0
+UZD.US,D,20220208,000000,25.44,25.6,25.28,25.3,61099,0
+UZD.US,D,20220209,000000,25.42,25.5,25.32,25.35,26234,0
+UZD.US,D,20220210,000000,25.3,25.4,25.28,25.3,63136,0
+UZD.US,D,20220211,000000,25.36,25.4,24.39,24.5424,87129,0
+UZD.US,D,20220214,000000,24.65,24.75,24.08,24.15,71932,0
+UZD.US,D,20220215,000000,24.21,24.7461,24.21,24.36,52219,0
+UZD.US,D,20220216,000000,24.49,25,24.4772,24.78,51068,0
+UZD.US,D,20220217,000000,24.9,25.1508,24.63,24.75,39477,0
+UZD.US,D,20220218,000000,24.89,25.12,24.79,24.99,41531,0
+UZD.US,D,20220222,000000,24.99,24.99,24.6,24.69,40982,0
+UZD.US,D,20220223,000000,24.8,24.8799,24.68,24.69,36004,0
+UZD.US,D,20220224,000000,24.5,24.98,24.36,24.82,73158,0
+UZD.US,D,20220225,000000,24.69,24.8904,24.6,24.83,41331,0
+UZD.US,D,20220228,000000,24.82,24.8399,24.58,24.58,73975,0
+UZD.US,D,20220301,000000,24.7,24.83,24.62,24.69,30894,0
+UZD.US,D,20220302,000000,24.79,24.84,24.67,24.758,39017,0
+UZD.US,D,20220303,000000,24.85,24.993,24.75,24.7824,24183,0
+UZD.US,D,20220304,000000,24.85,24.85,24.6,24.6,15470,0
+UZD.US,D,20220307,000000,24.7,24.7,24.34,24.35,37609,0
+UZD.US,D,20220308,000000,24.45,24.5299,24.3,24.37,49059,0
+UZD.US,D,20220309,000000,24.47,24.67,24.4,24.45,34648,0
+UZD.US,D,20220310,000000,24.45,24.51,24.2828,24.38,22624,0
+UZD.US,D,20220311,000000,24.43,24.61,24.375,24.45,22413,0
+UZD.US,D,20220314,000000,24.45,24.45,23.91,23.99,81315,0
+UZD.US,D,20220315,000000,24.07,24.325,23.9454,24.16,27319,0
+UZD.US,D,20220316,000000,24.23,24.59,24.16,24.42,36313,0
+UZD.US,D,20220317,000000,24.61,25.0011,24.61,24.85,33656,0
+UZD.US,D,20220318,000000,24.84,25.17,24.84,25.11,21482,0
+UZD.US,D,20220321,000000,25.08,25.1,24.8759,25,24419,0
+UZD.US,D,20220322,000000,24.92,25.04,24.8001,24.81,23620,0
+UZD.US,D,20220323,000000,24.81,25.1,24.81,24.91,29924,0
+UZD.US,D,20220324,000000,24.97,25.2047,24.85,25.02,15441,0
+UZD.US,D,20220325,000000,25,25.1598,24.65,24.71,31431,0
+UZD.US,D,20220328,000000,24.81,25.1,24.81,24.99,27006,0
+UZD.US,D,20220329,000000,25.01,25.34,25.01,25.34,27825,0
+UZD.US,D,20220330,000000,25.3,25.48,25.25,25.31,20043,0
+UZD.US,D,20220331,000000,25.31,25.37,25.02,25.02,35996,0
+UZD.US,D,20220401,000000,25.07,25.09,24.9,24.94,14028,0
+UZD.US,D,20220404,000000,24.93,24.99,24.8145,24.85,18823,0
+UZD.US,D,20220405,000000,24.86,24.86,24.06,24.14,53754,0
+UZD.US,D,20220406,000000,24.1,24.1,23.85,23.85,43943,0
+UZD.US,D,20220407,000000,23.88,24.1,23.85,23.95,41311,0
+UZD.US,D,20220408,000000,23.95,24.09,23.66,23.78,46117,0
+UZD.US,D,20220411,000000,23.8,23.8,23.3,23.3,39325,0
+UZD.US,D,20220412,000000,23.5,23.696,23.0275,23.08,24263,0
+UZD.US,D,20220413,000000,22.97,23.1956,22.8,22.8,29402,0
+UZD.US,D,20220414,000000,22.88,23.0584,22.63,23.05,45183,0
+UZD.US,D,20220418,000000,23.16,23.2699,22.9216,23,42264,0
+UZD.US,D,20220419,000000,23,23.15,22.9,23.05,29267,0
+UZD.US,D,20220420,000000,23.13,23.42,23.05,23.1,31357,0
+UZD.US,D,20220421,000000,23.24,23.4025,22.6867,22.6867,41746,0
+UZD.US,D,20220422,000000,22.74,23.08,22.39,22.55,63408,0
+UZD.US,D,20220425,000000,22.51,22.74,22.51,22.6329,45662,0
+UZD.US,D,20220426,000000,22.65,22.67,21.8,21.86,97897,0
+UZD.US,D,20220427,000000,21.97,22.25,21.42,21.48,118943,0
+UZD.US,D,20220428,000000,21.56,21.7585,21.3,21.59,122014,0
+UZD.US,D,20220429,000000,21.61,21.9202,21.4,21.67,98524,0
+UZD.US,D,20220502,000000,21.53,21.65,20.86,21.02,48958,0
+UZD.US,D,20220503,000000,21.1,21.26,20.97,21.05,55404,0
+UZD.US,D,20220504,000000,21.04,22.05,21.02,21.61,174111,0
+UZD.US,D,20220505,000000,21.45,21.5,21.1,21.33,34778,0
+UZD.US,D,20220506,000000,21.5,21.62,21.45,21.45,152215,0
+UZD.US,D,20220509,000000,21.45,21.62,21.45,21.45,67902,0
+UZD.US,D,20220510,000000,21.66,21.7439,21.51,21.56,40973,0
+UZD.US,D,20220511,000000,21.6,21.85,21.6,21.74,46582,0
+UZD.US,D,20220512,000000,21.85,22.2194,21.67,22.13,112201,0
+UZD.US,D,20220513,000000,22.22,22.57,22.16,22.34,22060,0
+UZD.US,D,20220516,000000,22.41,22.51,21.91,22.15,45885,0
+UZD.US,D,20220517,000000,22.23,22.4,21.6,21.67,47169,0
+UZD.US,D,20220518,000000,21.79,21.8,21.46,21.52,32103,0
+UZD.US,D,20220519,000000,21.55,22.1064,21.55,21.88,23339,0
+UZD.US,D,20220520,000000,22,22.215,22,22.0747,21173,0
+UZD.US,D,20220523,000000,22.25,22.645,22.1,22.19,37564,0
+UZD.US,D,20220524,000000,22.2,22.73,22.2,22.65,36873,0
+UZD.US,D,20220525,000000,22.65,23.13,22.65,22.97,49949,0
+UZD.US,D,20220526,000000,23.2,23.55,23.2,23.35,45894,0
+UZD.US,D,20220527,000000,23.22,23.355,23,23.22,64807,0
+UZD.US,D,20220531,000000,23.22,23.3,22.55,22.75,134750,0
+UZD.US,D,20220601,000000,22.81,22.94,22.6,22.63,33398,0
+UZD.US,D,20220602,000000,22.65,22.82,22.5,22.58,44700,0
+UZD.US,D,20220603,000000,22.48,22.6069,22.05,22.11,62786,0
+UZD.US,D,20220606,000000,22.3,22.3777,21.91,22,62153,0
+UZD.US,D,20220607,000000,22.04,22.51,22,22.4,17694,0
+UZD.US,D,20220608,000000,22.5,22.57,22.3,22.43,37949,0
+UZD.US,D,20220609,000000,22.45,22.5777,22.1,22.2,53756,0
+UZD.US,D,20220610,000000,22.2,22.2,20.73,20.83,433611,0
+UZD.US,D,20220613,000000,20.47,20.614,19.7,19.91,108352,0
+UZD.US,D,20220614,000000,20.06,20.24,19.61,19.95,97385,0
+UZD.US,D,20220615,000000,20.19,20.405,19.84,20.4,120604,0
+UZD.US,D,20220616,000000,20.09,20.43,19.35,19.63,67369,0
+UZD.US,D,20220617,000000,19.75,19.85,19.43,19.82,51162,0
+UZD.US,D,20220621,000000,19.95,20.2139,19.78,19.84,81964,0
+UZD.US,D,20220622,000000,19.94,20.331,19.94,20.29,111619,0
+UZD.US,D,20220623,000000,20.29,20.75,20.29,20.33,28793,0
+UZD.US,D,20220624,000000,20.49,20.6,20.3,20.32,72155,0
+UZD.US,D,20220627,000000,20.33,20.4,20.2,20.3,42351,0
+UZD.US,D,20220628,000000,20.35,20.4925,20.3284,20.39,11143,0
+UZD.US,D,20220629,000000,20.4,20.4734,20.2301,20.42,30276,0
+UZD.US,D,20220630,000000,20.42,20.6253,20.22,20.5,21461,0
+UZD.US,D,20220701,000000,20.5,20.88,20.5,20.79,27145,0
+UZD.US,D,20220705,000000,20.79,20.79,20.57,20.76,23275,0
+UZD.US,D,20220706,000000,20.78,20.85,20.65,20.7,18767,0
+UZD.US,D,20220707,000000,20.77,20.92,20.75,20.8,30401,0
+UZD.US,D,20220708,000000,20.95,21.13,20.84,21.13,39462,0
+UZD.US,D,20220711,000000,21.09,21.15,21.03,21.15,22983,0
+UZD.US,D,20220712,000000,21.04,21.44,20.91,21.14,34180,0
+UZD.US,D,20220713,000000,20.87,21.2099,20.852,21.12,25071,0
+UZD.US,D,20220714,000000,20.99,21.14,20.81,21.13,15581,0
+UZD.US,D,20220715,000000,21.1,21.3476,21.1,21.31,22773,0
+UZD.US,D,20220718,000000,21.31,21.3906,21.18,21.19,20312,0
+UZD.US,D,20220719,000000,21.23,21.43,21.23,21.39,45098,0
+UZD.US,D,20220720,000000,21.41,21.61,21.3659,21.5,31836,0
+UZD.US,D,20220721,000000,21.5,21.63,21.37,21.62,34740,0
+UZD.US,D,20220722,000000,21.75,21.89,21.67,21.76,27105,0
+UZD.US,D,20220725,000000,21.8,21.99,21.74,21.92,24138,0
+UZD.US,D,20220726,000000,21.97,22.15,21.95,22.1,44082,0
+UZD.US,D,20220727,000000,22.16,22.45,22.16,22.31,30192,0
+UZD.US,D,20220728,000000,22.31,22.56,22.2,22.56,61395,0
+UZD.US,D,20220729,000000,22.61,23.36,22.61,23.27,58623,0
+UZD.US,D,20220801,000000,23.25,23.6,23.08,23.6,50909,0
+UZD.US,D,20220802,000000,23.57,24.38,23.3101,23.91,106103,0
+UZD.US,D,20220803,000000,23.91,24.17,23.91,24.17,51716,0
+UZD.US,D,20220804,000000,24.15,24.16,23.72,24.16,59968,0
+UZD.US,D,20220805,000000,23.96,24.04,23.76,23.79,38278,0
+UZD.US,D,20220808,000000,23.89,23.99,23.63,23.69,31409,0
+UZD.US,D,20220809,000000,23.65,23.65,23.1103,23.26,36105,0
+UZD.US,D,20220810,000000,23.5,23.69,23.2,23.26,50761,0
+UZD.US,D,20220811,000000,23.38,23.38,23.06,23.14,27271,0
+UZD.US,D,20220812,000000,23.23,23.43,23.179,23.2,33256,0
+UZD.US,D,20220815,000000,23.2,23.4882,23.18,23.21,24181,0
+UZD.US,D,20220816,000000,23.23,23.5119,23.01,23.1917,15010,0
+UZD.US,D,20220817,000000,23.12,23.1201,22.63,22.63,39715,0
+UZD.US,D,20220818,000000,22.75,22.93,22.6,22.8,32624,0
+UZD.US,D,20220819,000000,22.64,22.7584,22.5,22.61,27932,0
+UZD.US,D,20220822,000000,22.5,22.5,22.17,22.22,26367,0
+UZD.US,D,20220823,000000,22.22,22.4,21.285,21.94,78959,0
+UZD.US,D,20220824,000000,21.94,22.3652,21.65,21.93,31293,0
+UZD.US,D,20220825,000000,21.99,22.46,21.99,22.25,31179,0
+UZD.US,D,20220826,000000,22.36,22.36,22,22.02,23094,0
+UZD.US,D,20220829,000000,22.04,22.15,21.9001,22.1,30712,0
+UZD.US,D,20220830,000000,21.8,21.9,21.62,21.8,26722,0
+UZD.US,D,20220831,000000,21.85,21.99,21.5669,21.65,47496,0
+UZD.US,D,20220901,000000,21.55,21.72,21.3772,21.6361,23403,0
+UZD.US,D,20220902,000000,21.82,21.99,21.67,21.78,18196,0
+UZD.US,D,20220906,000000,21.84,21.85,21.51,21.63,21609,0
+UZD.US,D,20220907,000000,21.64,21.8799,21.63,21.63,37698,0
+UZD.US,D,20220908,000000,21.67,21.81,21.4,21.42,43492,0
+UZD.US,D,20220909,000000,21.52,21.7,21.49,21.57,24722,0
+UZD.US,D,20220912,000000,21.74,22.07,21.7074,21.88,30875,0
+UZD.US,D,20220913,000000,21.6,21.7,21.5001,21.7,25210,0
+UZD.US,D,20220914,000000,21.73,21.89,21.65,21.65,17635,0
+UZD.US,D,20220915,000000,21.7,21.7744,21.36,21.36,35568,0
+UZD.US,D,20220916,000000,21.21,21.4814,20.95,21.15,67489,0
+UZD.US,D,20220919,000000,21.11,21.12,20.71,20.99,35489,0
+UZD.US,D,20220920,000000,20.9,21.05,20.76,20.82,26461,0
+UZD.US,D,20220921,000000,20.86,21.0574,20.71,20.71,39946,0
+UZD.US,D,20220922,000000,20.69,20.8,19.98,20.04,54501,0
+UZD.US,D,20220923,000000,19.98,20.2,19.8301,20.11,50423,0
+UZD.US,D,20220926,000000,20.1,20.19,19.82,19.84,24097,0
+UZD.US,D,20220927,000000,19.96,20.62,19.845,20.61,41381,0
+UZD.US,D,20220928,000000,20.64,20.98,20.4,20.82,39525,0
+UZD.US,D,20220929,000000,20.75,20.77,20.37,20.55,24042,0
+UZD.US,D,20220930,000000,20.5,20.74,20.177,20.74,163185,0
+UZD.US,D,20221003,000000,20.66,20.71,20.45,20.65,43357,0
+UZD.US,D,20221004,000000,20.75,20.8943,20.51,20.51,27690,0
+UZD.US,D,20221005,000000,20.51,20.56,20.269,20.48,38864,0
+UZD.US,D,20221006,000000,20.48,20.51,20.3046,20.41,32537,0
+UZD.US,D,20221007,000000,20.29,20.381,20.02,20.1,37510,0
+UZD.US,D,20221010,000000,20.1,20.1399,19.79,19.83,17783,0
+UZD.US,D,20221011,000000,19.85,20.0657,19.52,19.56,19625,0
+UZD.US,D,20221012,000000,19.5,19.56,19.16,19.16,40338,0
+UZD.US,D,20221013,000000,18.93,19.35,18.66,19.06,30690,0
+UZD.US,D,20221014,000000,19.09,19.3882,18.82,18.88,20513,0
+UZD.US,D,20221017,000000,19.03,19.3666,19,19,13453,0
+UZD.US,D,20221018,000000,19.2,19.33,19.0643,19.18,45915,0
+UZD.US,D,20221019,000000,19.13,19.25,19.075,19.12,45173,0
+UZD.US,D,20221020,000000,19.02,19.4099,18.8023,18.88,28557,0
+UZD.US,D,20221021,000000,18.85,19,18.74,18.85,19545,0
+UZD.US,D,20221024,000000,18.9,18.9657,18.82,18.93,19966,0
+UZD.US,D,20221025,000000,18.9449,19.4,18.8884,19.0801,43391,0
+UZD.US,D,20221026,000000,19.61,19.61,19.15,19.47,31922,0
+UZD.US,D,20221027,000000,19.66,19.8229,19.41,19.46,20425,0
+UZD.US,D,20221028,000000,19.42,19.6,19.27,19.555,14413,0
+UZD.US,D,20221031,000000,19.55,19.64,19.27,19.46,16128,0
+UZD.US,D,20221101,000000,19.52,19.52,18.19,19.27,67199,0
+UZD.US,D,20221102,000000,19.34,19.35,18.95,18.97,13740,0
+UZD.US,D,20221103,000000,18.9,19.115,18.69,19.0799,23506,0
+UZD.US,D,20221104,000000,19.2,19.2,18.31,18.52,46016,0
+UZD.US,D,20221107,000000,18.52,18.52,18.25,18.42,31477,0
+UZD.US,D,20221108,000000,18.48,18.7299,18.3001,18.58,30786,0
+UZD.US,D,20221109,000000,18.56,18.59,18.14,18.43,19305,0
+UZD.US,D,20221110,000000,18.73,19.62,18.73,19.6,45359,0
+UZD.US,D,20221111,000000,19.75,20.01,19.3305,19.8125,31857,0
+UZD.US,D,20221114,000000,19.8,19.85,19.42,19.53,19434,0
+UZD.US,D,20221115,000000,19.62,19.6705,19.43,19.49,26188,0
+UZD.US,D,20221116,000000,19.55,19.6,19.1711,19.29,23234,0
+UZD.US,D,20221117,000000,19.24,19.3537,19.014,19.1,48528,0
+UZD.US,D,20221118,000000,19.21,19.4446,18.9,18.9,13490,0
+UZD.US,D,20221121,000000,18.9,19.05,18.67,18.7786,43820,0
+UZD.US,D,20221122,000000,18.89,18.89,18.48,18.5,41371,0
+UZD.US,D,20221123,000000,18.59,18.7,18.54,18.66,45179,0
+UZD.US,D,20221125,000000,18.66,18.8299,18.3,18.702,22005,0
+UZD.US,D,20221128,000000,18.71,18.81,18.22,18.25,81397,0
+UZD.US,D,20221129,000000,17.97,18.11,17.7948,17.87,99471,0
+UZD.US,D,20221130,000000,17.89,18.22,17.78,18.19,79418,0
+UZD.US,D,20221201,000000,18.31,18.64,18.19,18.54,87452,0
+UZD.US,D,20221202,000000,18.21,18.66,18.21,18.46,80813,0
+UZD.US,D,20221205,000000,18.45,18.45,17.8,17.88,75528,0
+UZD.US,D,20221206,000000,17.97,18.2,17.5,17.66,71040,0
+UZD.US,D,20221207,000000,17.72,17.86,17.4411,17.6,47765,0
+UZD.US,D,20221208,000000,17.66,17.72,17.08,17.08,52521,0
+UZD.US,D,20221209,000000,17.11,17.15,16.4,16.63,139391,0
+UZD.US,D,20221212,000000,16.67,16.77,16.14,16.31,84185,0
+UZD.US,D,20221213,000000,16.64,16.8861,16.57,16.75,69460,0
+UZD.US,D,20221214,000000,16.82,17.0935,16.8,16.93,104385,0
+UZD.US,D,20221215,000000,16.95,17.0999,16.56,16.68,128293,0
+UZD.US,D,20221216,000000,16.65,16.96,16.48,16.96,70859,0
+UZD.US,D,20221219,000000,16.95,16.95,16.31,16.37,62235,0
+UZD.US,D,20221220,000000,16.3,16.425,16.03,16.06,67096,0
+UZD.US,D,20221221,000000,16.16,16.3786,16.0804,16.1,60135,0
+UZD.US,D,20221222,000000,16.1,16.1,15.5,15.74,102844,0
+UZD.US,D,20221223,000000,15.68,15.99,15.41,15.84,100546,0
+UZD.US,D,20221227,000000,15.81,16.1199,15.7612,16,60747,0
+UZD.US,D,20221228,000000,16.03,16.1246,15.64,15.65,66177,0
+UZD.US,D,20221229,000000,15.65,15.95,15.5979,15.85,92067,0
+UZD.US,D,20221230,000000,15.69,16.26,15.5649,15.97,77845,0
+UZD.US,D,20230103,000000,16.19,16.74,16.19,16.74,70127,0
+UZD.US,D,20230104,000000,16.88,17.84,16.88,17.24,68393,0
+UZD.US,D,20230105,000000,17.05,17.58,16.93,17.49,89996,0
+UZD.US,D,20230106,000000,17.57,18.4294,17.57,18.37,65010,0
+UZD.US,D,20230109,000000,18.48,18.9631,18.48,18.89,58342,0
+UZD.US,D,20230110,000000,18.8,19.1244,18.56,19.1244,62058,0
+UZD.US,D,20230111,000000,19.11,19.11,18.26,18.58,198282,0
+UZD.US,D,20230112,000000,18.67,18.72,17.9,18.28,147262,0
+UZD.US,D,20230113,000000,18.13,18.5,18.1295,18.44,92118,0
+UZD.US,D,20230117,000000,18.44,19.17,18.41,19.1,54041,0
+UZD.US,D,20230118,000000,19.3,20.2431,19.3,19.69,166749,0
+UZD.US,D,20230119,000000,19.6,19.95,19.3061,19.56,81040,0
+UZD.US,D,20230120,000000,19.62,19.6238,18.68,18.78,70045,0
+UZD.US,D,20230123,000000,18.79,19.05,18.4712,18.65,115301,0
+UZD.US,D,20230124,000000,18.65,19.2503,18.26,18.53,88885,0
+UZD.US,D,20230125,000000,18.48,18.52,18.01,18.42,93928,0
+UZD.US,D,20230126,000000,18.52,18.55,18.29,18.39,118811,0
+UZD.US,D,20230127,000000,18.3,18.6299,18.22,18.27,40826,0
+UZD.US,D,20230130,000000,18.28,18.9799,18.28,18.91,39972,0
+UZD.US,D,20230131,000000,19.02,19.78,19.02,19.78,74836,0
+UZD.US,D,20230201,000000,19.76,19.81,19.54,19.76,33277,0
+UZD.US,D,20230202,000000,19.85,20.1985,19.72,20.09,61596,0
+UZD.US,D,20230203,000000,19.99,19.99,19.5315,19.6,53713,0
+UZD.US,D,20230206,000000,19.6,19.6,18.78,18.78,51002,0
+UZD.US,D,20230207,000000,18.74,19.19,18.45,18.87,88217,0
+UZD.US,D,20230208,000000,18.91,18.9376,18.54,18.81,52510,0
+UZD.US,D,20230209,000000,18.95,19.02,18.32,18.32,33299,0
+UZD.US,D,20230210,000000,18.3,18.37,17.95,18.19,58073,0
+UZD.US,D,20230213,000000,18.28,18.4092,18.01,18.1,74032,0
+UZD.US,D,20230214,000000,18.16,18.32,17.96,18.29,37443,0
+UZD.US,D,20230215,000000,18.3,18.42,18.25,18.35,21253,0
+UZD.US,D,20230216,000000,18.2,18.28,17.99,18.12,24764,0
+UZD.US,D,20230217,000000,18.12,18.49,18.01,18.35,63104,0
+UZD.US,D,20230221,000000,18.21,18.21,17.51,17.65,48640,0
+UZD.US,D,20230222,000000,17.65,17.9177,17.5,17.89,30599,0
+UZD.US,D,20230223,000000,18.05,18.55,18.05,18.51,32803,0
+UZD.US,D,20230224,000000,18.29,18.53,18.284,18.48,25877,0
+UZD.US,D,20230227,000000,18.48,18.48,17.85,17.92,27385,0
+UZD.US,D,20230228,000000,17.91,18.13,17.6001,18.11,63701,0
+UZD.US,D,20230301,000000,18.03,18.0717,17.7,18,17841,0
+UZD.US,D,20230302,000000,17.93,18.23,17.6801,18,22770,0
+UZD.US,D,20230303,000000,18.1,18.34,18.01,18.2,30139,0
+UZD.US,D,20230306,000000,18.25,18.4815,18.25,18.36,25119,0
+UZD.US,D,20230307,000000,18.4,18.4,18.01,18.1837,25571,0
+UZD.US,D,20230308,000000,18.18,18.42,18.1,18.31,23449,0
+UZD.US,D,20230309,000000,18.41,18.41,18.01,18.15,56992,0
+UZD.US,D,20230310,000000,18.1,18.3322,17.65,17.87,46663,0
+UZD.US,D,20230313,000000,17.63,17.78,16.05,16.5,68851,0
+UZD.US,D,20230314,000000,16.85,17.6,16.7402,16.99,20332,0
+UZD.US,D,20230315,000000,16.93,16.93,16.158,16.39,58039,0
+UZD.US,D,20230316,000000,16.38,17.94,16.21,17.94,41451,0
+UZD.US,D,20230317,000000,17.73,18.46,16.83,16.88,31582,0
+UZD.US,D,20230320,000000,17.07,17.34,16.3,16.4,35855,0
+UZD.US,D,20230321,000000,16.67,16.91,16.4,16.61,29583,0
+UZD.US,D,20230322,000000,16.51,17.15,16.34,17,32575,0
+UZD.US,D,20230323,000000,17.05,17.5,16.9,17.05,27092,0
+UZD.US,D,20230324,000000,16.78,16.81,16.3,16.61,58570,0
+UZD.US,D,20230327,000000,16.73,17.67,16.73,17.54,45149,0
+UZD.US,D,20230328,000000,17.52,17.95,17.2801,17.93,43480,0
+UZD.US,D,20230329,000000,18.08,18.78,18.08,18.7,143385,0
+UZD.US,D,20230330,000000,18.87,18.87,18.3738,18.61,45205,0
+UZD.US,D,20230331,000000,19,19.21,18.5401,19.21,227718,0
+UZD.US,D,20230403,000000,19.11,19.49,18.6,18.74,110232,0
+UZD.US,D,20230404,000000,18.77,18.93,17.69,18,61278,0
+UZD.US,D,20230405,000000,17.75,18,16.88,17.27,56857,0
+UZD.US,D,20230406,000000,17.15,17.2797,16.93,16.98,122049,0
+UZD.US,D,20230410,000000,16.9,17.07,16.75,16.85,45112,0
+UZD.US,D,20230411,000000,17,17.29,16.89,16.93,49678,0
+UZD.US,D,20230412,000000,17.05,17.19,16.4,16.42,52856,0
+UZD.US,D,20230413,000000,16.61,16.92,16.525,16.8776,36474,0
+UZD.US,D,20230414,000000,17,17.09,16.67,16.75,16416,0
+UZD.US,D,20230417,000000,16.86,17.095,16.76,16.76,27958,0
+UZD.US,D,20230418,000000,16.9,17.2026,16.6,16.86,21481,0
+UZD.US,D,20230419,000000,16.8,17.13,16.76,17.03,38370,0
+UZD.US,D,20230420,000000,16.96,17,16.56,16.6,23772,0
+UZD.US,D,20230421,000000,16.7,16.95,16.65,16.81,29578,0
+UZD.US,D,20230424,000000,16.89,16.9,16.65,16.744,55098,0
+UZD.US,D,20230425,000000,16.71,16.83,16.47,16.57,50626,0
+UZD.US,D,20230426,000000,16.6,16.825,16.57,16.62,32518,0
+UZD.US,D,20230427,000000,16.73,16.95,16.62,16.835,20931,0
+UZD.US,D,20230428,000000,16.77,17.01,16.53,16.79,84981,0
+UZD.US,D,20230501,000000,16.79,16.79,16.35,16.5,26637,0
+UZD.US,D,20230502,000000,16.5,16.5,16.2,16.29,25535,0
+UZD.US,D,20230503,000000,16.38,16.38,15.39,15.41,33419,0
+UZD.US,D,20230504,000000,15.28,15.47,14.19,15.11,64886,0
+UZD.US,D,20230505,000000,15.3,15.42,13.4,15,202599,0
+UZD.US,D,20230508,000000,15,15.42,14.85,14.95,50247,0
+UZD.US,D,20230509,000000,14.98,14.98,13.885,14.23,47642,0
+UZD.US,D,20230510,000000,14.44,14.96,14.3,14.96,34606,0
+UZD.US,D,20230511,000000,14.95,14.95,14.54,14.54,29932,0
+UZD.US,D,20230512,000000,14.68,14.84,13.97,14.24,40072,0
+UZD.US,D,20230515,000000,14.285,14.3,13.65,14.13,122417,0
+UZD.US,D,20230516,000000,13.92,13.92,13.44,13.7,71437,0
+UZD.US,D,20230517,000000,13.8,14.88,13.8,14.85,50376,0
+UZD.US,D,20230518,000000,14.8,15.49,14.47,15.44,212714,0
+UZD.US,D,20230519,000000,15.58,16.4,15.43,16.36,95602,0
+UZD.US,D,20230522,000000,16.35,16.44,16.0049,16.12,45960,0
+UZD.US,D,20230523,000000,16.12,16.35,15.78,16.25,49063,0
+UZD.US,D,20230524,000000,16.17,16.25,15.75,16.22,47726,0
+UZD.US,D,20230525,000000,16.11,16.3,16,16.08,117704,0
+UZD.US,D,20230526,000000,16.06,16.345,16.06,16.26,36648,0
+UZD.US,D,20230530,000000,16.05,16.26,16.02,16.08,73975,0
+UZD.US,D,20230531,000000,16.08,16.35,16.08,16.31,133955,0
+UZD.US,D,20230601,000000,16.21,17.28,16.1,16.91,44414,0
+UZD.US,D,20230602,000000,16.91,17.58,16.7638,17.44,75212,0
+UZD.US,D,20230605,000000,17.45,17.45,17.11,17.32,44383,0
+UZD.US,D,20230606,000000,17.19,17.19,17,17.06,73211,0
+UZD.US,D,20230607,000000,17.12,17.25,16.695,16.9,14708,0
+UZD.US,D,20230608,000000,16.95,17,16.665,16.74,16406,0
+UZD.US,D,20230609,000000,16.82,16.83,16.49,16.62,21095,0
+UZD.US,D,20230612,000000,16.61,16.61,16.15,16.37,43288,0
+UZD.US,D,20230613,000000,16.35,16.49,16.19,16.24,24139,0
+UZD.US,D,20230614,000000,16.2,16.29,15.9483,16.13,108307,0
+UZD.US,D,20230615,000000,16,16.22,16,16.09,146393,0
+UZD.US,D,20230616,000000,16.08,16.11,15.61,15.61,100351,0
+UZD.US,D,20230620,000000,15.78,15.8331,15,15.13,45983,0
+UZD.US,D,20230621,000000,15.03,15.49,14.86,15.39,33776,0
+UZD.US,D,20230622,000000,15.27,15.5173,15,15.33,51366,0
+UZD.US,D,20230623,000000,15.45,15.7359,15.11,15.6,36896,0
+UZD.US,D,20230626,000000,15.57,16.105,15.57,15.88,45702,0
+UZD.US,D,20230627,000000,15.97,16.17,15.91,16.11,229465,0
+UZD.US,D,20230628,000000,16.11,16.58,16.11,16.58,38629,0
+UZD.US,D,20230629,000000,16.43,16.62,16.2708,16.62,21367,0
+UZD.US,D,20230630,000000,16.7,17.03,16.3557,16.75,121277,0
+UZD.US,D,20230703,000000,16.71,16.85,16.63,16.76,13475,0
+UZD.US,D,20230705,000000,16.52,16.69,16.4,16.65,75185,0
+UZD.US,D,20230706,000000,16.45,16.54,15.98,16.54,31807,0
+UZD.US,D,20230707,000000,16.4,16.65,16.4,16.61,36085,0
+UZD.US,D,20230710,000000,16.61,16.71,16.61,16.71,44139,0
+UZD.US,D,20230711,000000,16.87,16.96,16.3101,16.85,12954,0
+UZD.US,D,20230712,000000,16.9,16.9999,16.7501,16.96,39894,0
+UZD.US,D,20230713,000000,16.96,17.185,16.8971,17.11,154742,0
+UZD.US,D,20230714,000000,17.1,17.1399,16.65,16.8,32301,0
+UZD.US,D,20230717,000000,16.8,16.8,16.1568,16.54,22089,0
+UZD.US,D,20230718,000000,16.4,16.65,16.2,16.36,47003,0
+UZD.US,D,20230719,000000,16.48,16.6379,16.2767,16.39,24029,0
+UZD.US,D,20230720,000000,16.47,16.48,16.165,16.43,43641,0
+UZD.US,D,20230721,000000,16.41,16.6085,16.29,16.44,28407,0
+UZD.US,D,20230724,000000,16.46,16.64,16.43,16.44,12511,0
+UZD.US,D,20230725,000000,16.4,16.45,16.3,16.39,19339,0
+UZD.US,D,20230726,000000,16.43,16.56,16.27,16.43,27866,0
+UZD.US,D,20230727,000000,16.6,16.7,16.26,16.33,25706,0
+UZD.US,D,20230728,000000,16.32,16.32,15.78,15.86,55356,0
+UZD.US,D,20230731,000000,15.94,16.48,15.94,16.39,46257,0
+UZD.US,D,20230801,000000,16.37,16.39,15.9678,16.1801,20561,0
+UZD.US,D,20230802,000000,16.07,16.2,15.8806,16.18,25746,0
+UZD.US,D,20230803,000000,16.1,16.16,15.9604,16.16,17347,0
+UZD.US,D,20230804,000000,17.38,17.855,17,17.6,193845,0
+UZD.US,D,20230807,000000,17.7,17.9,17.65,17.83,74121,0
+UZD.US,D,20230808,000000,17.8,18.805,17.71,18.79,75833,0
+UZD.US,D,20230809,000000,18.79,18.79,18.49,18.57,17225,0
+UZD.US,D,20230810,000000,18.45,18.8,18.2,18.43,63770,0
+UZD.US,D,20230811,000000,18.43,18.56,17.88,18.54,37241,0
+UZD.US,D,20230814,000000,18.43,18.5899,18.13,18.52,15587,0
+UZD.US,D,20230815,000000,18.46,18.46,18.3,18.37,10433,0
+UZD.US,D,20230816,000000,18.36,18.405,18.1467,18.26,29839,0
+UZD.US,D,20230817,000000,18.17,18.2,18.01,18.17,23274,0
+UZD.US,D,20230818,000000,18.17,18.37,18.0116,18.175,12039,0
+UZD.US,D,20230821,000000,18.26,18.4469,18.08,18.4469,18288,0
+UZD.US,D,20230822,000000,18.29,18.39,17.7201,17.81,39141,0
+UZD.US,D,20230823,000000,17.81,18.3799,17.81,18.35,43609,0
+UZD.US,D,20230824,000000,18.39,18.7,18.25,18.58,16017,0
+UZD.US,D,20230825,000000,18.67,18.75,18.455,18.75,35501,0
+UZD.US,D,20230828,000000,18.6,18.71,18.6,18.7,112032,0
+UZD.US,D,20230829,000000,18.69,18.9994,18.4426,18.96,22950,0
+UZD.US,D,20230830,000000,18.5,18.72,18.5,18.57,80104,0
+UZD.US,D,20230831,000000,18.55,19.52,18.31,19.07,263459,0
+UZD.US,D,20230901,000000,19.04,19.4,18.79,18.9,39225,0
+UZD.US,D,20230905,000000,18.75,18.75,18.345,18.45,68112,0
+UZD.US,D,20230906,000000,18.38,18.4535,18.1,18.34,61272,0
+UZD.US,D,20230907,000000,18.44,18.45,18.11,18.295,186608,0
+UZD.US,D,20230908,000000,18.41,18.42,18.25,18.3,10074,0
+UZD.US,D,20230911,000000,18.3,18.35,18.21,18.29,14607,0
+UZD.US,D,20230912,000000,18.19,18.34,18.1,18.22,42243,0
+UZD.US,D,20230913,000000,18.17,18.34,18.1515,18.32,16019,0
+UZD.US,D,20230914,000000,18.35,18.4799,18.25,18.4,8095,0
+UZD.US,D,20230915,000000,18.35,18.64,18.29,18.64,13949,0
+UZD.US,D,20230918,000000,18.46,18.69,18.4209,18.69,6566,0
+UZD.US,D,20230919,000000,18.61,18.69,18.5,18.63,14006,0
+UZD.US,D,20230920,000000,18.59,18.85,18.5,18.5,33680,0
+UZD.US,D,20230921,000000,18.35,18.4899,18.21,18.27,21018,0
+UZD.US,D,20230922,000000,18.35,18.35,18.11,18.16,10530,0
+UZD.US,D,20230925,000000,17.98,18.1,17.8783,18.0444,27202,0
+UZD.US,D,20230926,000000,18.07,18.1,17.53,17.66,29372,0
+UZD.US,D,20230927,000000,17.77,17.77,17.57,17.65,40348,0
+UZD.US,D,20230928,000000,17.61,18.16,17.61,18.16,20709,0
+UZD.US,D,20230929,000000,18.16,18.43,18.1,18.15,111199,0
+UZD.US,D,20231002,000000,18.24,18.24,18.0073,18.0901,5931,0
+UZD.US,D,20231003,000000,18.12,18.12,17.67,17.8,94578,0
+UZD.US,D,20231004,000000,17.8,17.85,17.6901,17.8,40771,0
+UZD.US,D,20231005,000000,17.81,17.82,17.6028,17.7,58735,0
+UZD.US,D,20231006,000000,17.58,17.81,17.52,17.6,60064,0
+UZD.US,D,20231009,000000,17.48,17.8309,17.48,17.81,7764,0
+UZD.US,D,20231010,000000,17.8,17.81,17.631,17.76,20287,0
+UZD.US,D,20231011,000000,17.77,17.78,16.86,16.86,103232,0
+UZD.US,D,20231012,000000,17.34,17.78,17.34,17.6,35764,0
+UZD.US,D,20231013,000000,17.6,17.7,17.33,17.41,16117,0
+UZD.US,D,20231016,000000,17.47,17.7,17.35,17.56,52262,0
+UZD.US,D,20231017,000000,17.52,17.6891,17.25,17.35,21881,0
+UZD.US,D,20231018,000000,17.25,17.51,17.25,17.31,31023,0
+UZD.US,D,20231019,000000,17.31,17.31,16.35,16.77,16570,0
+UZD.US,D,20231020,000000,16.71,16.71,15.87,16.36,23834,0
+UZD.US,D,20231023,000000,16.32,16.3814,16.16,16.21,40533,0
+UZD.US,D,20231024,000000,16.29,17.295,16.29,17.26,15380,0
+UZD.US,D,20231025,000000,17.1,17.11,16.8637,16.89,9159,0
+UZD.US,D,20231026,000000,16.74,16.8,16.3,16.3,16968,0
+UZD.US,D,20231027,000000,16.44,16.53,15.81,16,25770,0
+UZD.US,D,20231030,000000,16.14,16.42,16.05,16.4,34793,0
+UZD.US,D,20231031,000000,16.51,16.57,16.31,16.5,33464,0
+UZD.US,D,20231101,000000,16.53,17.15,16.4,17.15,27323,0
+UZD.US,D,20231102,000000,17.15,17.96,17.15,17.94,26193,0
+UZD.US,D,20231103,000000,17.99,18.38,17.6501,18.38,34488,0
+UZD.US,D,20231106,000000,18.25,18.25,17.82,17.9,25347,0
+UZD.US,D,20231107,000000,17.94,17.94,17.237,17.59,14340,0
+UZD.US,D,20231108,000000,17.7,17.8957,17.64,17.744,8507,0
+UZD.US,D,20231109,000000,17.74,17.74,17.3414,17.42,15970,0
+UZD.US,D,20231110,000000,17.42,17.78,17.4,17.75,4065,0
+UZD.US,D,20231113,000000,17.75,18.09,17.64,17.94,34695,0
+UZD.US,D,20231114,000000,18.01,18.8,18.01,18.54,80415,0
+UZD.US,D,20231115,000000,18.62,18.62,18.18,18.35,42984,0
+UZD.US,D,20231116,000000,18.25,18.5203,18.2,18.435,41424,0
+UZD.US,D,20231117,000000,18.53,18.6,18.23,18.6,81640,0
+UZD.US,D,20231120,000000,18.5,18.61,18.29,18.42,21383,0
+UZD.US,D,20231121,000000,18.31,18.5,18.31,18.48,21889,0
+UZD.US,D,20231122,000000,18.38,18.44,18.32,18.38,36977,0
+UZD.US,D,20231124,000000,18.45,18.561,18.3647,18.48,5075,0
+UZD.US,D,20231127,000000,18.38,18.89,18.38,18.75,39565,0
+UZD.US,D,20231128,000000,18.86,18.9697,18.7,18.86,71185,0
+UZD.US,D,20231129,000000,18.66,18.92,18.66,18.88,30133,0
+UZD.US,D,20231130,000000,18.89,19.39,18.76,19.39,110716,0
+UZD.US,D,20231201,000000,19.24,19.8,19.1201,19.54,55888,0
+UZD.US,D,20231204,000000,19.45,19.6,19.1613,19.34,45550,0
+UZD.US,D,20231205,000000,19.34,19.34,19.15,19.22,53623,0
+UZD.US,D,20231206,000000,19.22,19.31,19.04,19.12,29902,0
+UZD.US,D,20231207,000000,19.24,19.28,18.99,19.1,18155,0
+UZD.US,D,20231208,000000,19.16,19.29,19.16,19.26,96563,0
+UZD.US,D,20231211,000000,19.26,19.26,18.97,19.11,30685,0
+UZD.US,D,20231212,000000,19.11,19.25,18.9201,19.1,32620,0
+UZD.US,D,20231213,000000,19.17,19.28,18.69,19.21,60407,0
+UZD.US,D,20231214,000000,19.29,19.62,19.2201,19.43,76380,0
+UZD.US,D,20231215,000000,19.33,19.6,19.164,19.27,19656,0
+UZD.US,D,20231218,000000,19.24,19.37,18.85,19.13,84055,0
+UZD.US,D,20231219,000000,19.07,19.29,18.9855,19.15,72725,0
+UZD.US,D,20231220,000000,19.15,19.5,19.14,19.42,64481,0
+UZD.US,D,20231221,000000,19.42,19.52,19.3,19.47,28375,0
+UZD.US,D,20231222,000000,19.53,19.55,19.3009,19.46,19158,0
+UZD.US,D,20231226,000000,19.37,19.72,19.27,19.3,60563,0
+UZD.US,D,20231227,000000,19.4,19.76,19.18,19.52,27638,0
+UZD.US,D,20231228,000000,19.6,19.6,19.13,19.27,32046,0
+UZD.US,D,20231229,000000,19.25,19.8,19.15,19.45,75882,0
+UZD.US,D,20240102,000000,19.28,19.6,19.28,19.45,29735,0
+UZD.US,D,20240103,000000,19.4,19.65,19.25,19.25,37447,0
+UZD.US,D,20240104,000000,19.27,19.45,19.15,19.41,23076,0
+UZD.US,D,20240105,000000,19.41,19.596,19.29,19.52,28970,0
+UZD.US,D,20240108,000000,19.6,19.8,19.45,19.73,28611,0
+UZD.US,D,20240109,000000,19.63,19.99,19.63,19.78,22568,0
+UZD.US,D,20240110,000000,19.73,19.95,19.7,19.87,19599,0
+UZD.US,D,20240111,000000,19.87,19.92,19.6,19.92,21448,0
+UZD.US,D,20240112,000000,19.86,20.13,19.7949,20.13,17442,0
+UZD.US,D,20240116,000000,20.13,20.25,19.89,20.25,41205,0
+UZD.US,D,20240117,000000,20.19,20.24,19.79,19.88,49382,0
+UZD.US,D,20240118,000000,19.9,19.9,19.54,19.57,36122,0
+UZD.US,D,20240119,000000,19.53,19.942,19.39,19.91,19132,0
+UZD.US,D,20240122,000000,20.07,20.11,19.84,19.99,74251,0
+UZD.US,D,20240123,000000,20,20,19.73,19.89,21859,0
+UZD.US,D,20240124,000000,19.94,19.9487,19.859,19.87,12735,0
+UZD.US,D,20240125,000000,19.99,20.25,19.83,20.24,30912,0
+UZD.US,D,20240126,000000,20.2,20.6547,20.2,20.27,47597,0
+UZD.US,D,20240129,000000,20.3,20.82,20.3,20.67,37526,0
+UZD.US,D,20240130,000000,20.68,20.9799,20.6,20.91,67016,0
+UZD.US,D,20240131,000000,20.92,21.1635,20.7,20.86,94085,0
+UZD.US,D,20240201,000000,20.86,21.25,20.86,21.12,41104,0
+UZD.US,D,20240202,000000,21.03,21.05,20.69,20.78,18297,0
+UZD.US,D,20240205,000000,20.73,20.73,19.81,19.86,19866,0
+UZD.US,D,20240206,000000,20,20.34,20,20.18,19515,0
+UZD.US,D,20240207,000000,20.3,20.51,20.02,20.5,28070,0
+UZD.US,D,20240208,000000,20.5,20.8,20.49,20.592,32359,0
+UZD.US,D,20240209,000000,20.7,20.859,20.63,20.67,26573,0
+UZD.US,D,20240212,000000,20.79,20.92,20.6001,20.8,27532,0
+UZD.US,D,20240213,000000,20.6,20.6,20.045,20.3,24990,0
+UZD.US,D,20240214,000000,20.44,20.7,20.4,20.7,18994,0
+UZD.US,D,20240215,000000,20.81,21.09,20.49,20.94,20681,0
+UZD.US,D,20240216,000000,20.93,21.06,19.57,19.8,69526,0
+UZD.US,D,20240220,000000,19.79,19.969,19.07,19.32,80586,0
+UZD.US,D,20240221,000000,19.41,19.66,19.32,19.52,21156,0
+UZD.US,D,20240222,000000,19.7,19.87,19.5,19.61,24694,0
+UZD.US,D,20240223,000000,19.61,20.13,19.6,20,35271,0
+UZD.US,D,20240226,000000,20,20.42,19.786,20.2,29121,0
+UZD.US,D,20240227,000000,20.2,20.4177,20.2,20.4177,11880,0
+UZD.US,D,20240228,000000,19.95,20.4199,19.8483,20.35,17150,0
+UZD.US,D,20240229,000000,20.38,20.88,20.02,20.73,80646,0
+UZD.US,D,20240301,000000,20.83,20.83,20.4336,20.69,36559,0
+UZD.US,D,20240304,000000,20.69,20.75,20.27,20.45,27466,0
+UZD.US,D,20240305,000000,20.49,20.57,20.19,20.57,27484,0
+UZD.US,D,20240306,000000,20.57,20.7,20.41,20.57,31595,0
+UZD.US,D,20240307,000000,20.57,20.73,20.42,20.59,22898,0
+UZD.US,D,20240308,000000,20.59,20.65,20.4,20.5209,22959,0
+UZD.US,D,20240311,000000,20.45,20.6035,19.99,20.1,15957,0
+UZD.US,D,20240312,000000,20.1,20.24,19.89,20.24,19002,0
+UZD.US,D,20240313,000000,20.3,20.62,20.27,20.43,24707,0
+UZD.US,D,20240314,000000,20.36,20.44,20.15,20.35,18849,0
+UZD.US,D,20240315,000000,20.3,20.43,20.2,20.39,20269,0
+UZD.US,D,20240318,000000,20.37,20.46,20.25,20.39,21012,0
+UZD.US,D,20240319,000000,20.39,20.55,20.32,20.47,22755,0
+UZD.US,D,20240320,000000,20.5,20.5,20.34,20.48,26663,0
+UZD.US,D,20240321,000000,20.49,21,20.38,20.46,70758,0
+UZD.US,D,20240322,000000,20.5,20.5,20.2,20.24,31363,0
+UZD.US,D,20240325,000000,20.31,20.31,20,20.1,22309,0
+UZD.US,D,20240326,000000,20.1,20.13,19.9,20.07,28309,0
+UZD.US,D,20240327,000000,20.24,20.24,19.9,20.09,13793,0
+UZD.US,D,20240328,000000,20.01,20.1868,19.32,19.32,171850,0
+UZD.US,D,20240401,000000,19.36,20.08,19.36,19.9,118107,0
+UZD.US,D,20240402,000000,19.72,19.96,19.58,19.8,28593,0
+UZD.US,D,20240403,000000,19.72,19.95,19.71,19.86,18866,0
+UZD.US,D,20240404,000000,19.94,20.08,19.72,19.84,31908,0
+UZD.US,D,20240405,000000,19.78,19.8,19.6221,19.74,11219,0
+UZD.US,D,20240408,000000,19.71,19.74,19.6,19.69,6242,0
+UZD.US,D,20240409,000000,19.69,19.7099,19.52,19.6794,16236,0
+UZD.US,D,20240410,000000,19.51,19.66,19.31,19.57,32692,0
+UZD.US,D,20240411,000000,19.47,19.48,19.275,19.44,23030,0
+UZD.US,D,20240412,000000,19.31,19.63,19.31,19.47,15062,0
+UZD.US,D,20240415,000000,19.29,19.42,19.1,19.16,70143,0
+UZD.US,D,20240416,000000,19.01,19.39,18.9,19.16,54568,0
+UZD.US,D,20240417,000000,19.23,19.4639,19.16,19.25,34856,0
+UZD.US,D,20240418,000000,19.24,19.62,18.985,19.16,21872,0
+UZD.US,D,20240419,000000,19.11,19.6,19.11,19.39,38983,0
+UZD.US,D,20240422,000000,19.44,19.5404,19.21,19.21,8948,0
+UZD.US,D,20240423,000000,19.21,19.65,19.21,19.48,23634,0
+UZD.US,D,20240424,000000,19.3,19.47,19.23,19.36,9443,0
+UZD.US,D,20240425,000000,18.97,19.2899,18.86,19.02,39982,0
+UZD.US,D,20240426,000000,19.01,19.24,18.96,19.05,26505,0
+UZD.US,D,20240429,000000,19.12,19.2499,19.065,19.21,14954,0
+UZD.US,D,20240430,000000,19.2,19.35,19.01,19.26,29268,0
+UZD.US,D,20240501,000000,19.25,19.45,19.1,19.2,27703,0
+UZD.US,D,20240502,000000,19.2,19.75,19.2,19.5001,12822,0
+UZD.US,D,20240503,000000,19.67,19.88,19.37,19.84,16770,0
+UZD.US,D,20240506,000000,19.84,19.98,19.8,19.89,24576,0
+UZD.US,D,20240507,000000,19.89,20.025,19.6277,19.73,20465,0
+UZD.US,D,20240508,000000,19.73,19.76,18.93,19.19,78070,0
+UZD.US,D,20240509,000000,19.19,20.25,19.02,19.99,175593,0
+UZD.US,D,20240510,000000,20,20.29,19.83,20.16,93361,0
+UZD.US,D,20240513,000000,20.16,20.75,20.16,20.61,35593,0
+UZD.US,D,20240514,000000,20.53,20.725,20.45,20.45,29428,0
+UZD.US,D,20240515,000000,20.56,20.8,20.49,20.8,27390,0
+UZD.US,D,20240516,000000,20.75,20.7843,20.31,20.44,31186,0
+UZD.US,D,20240517,000000,20.44,20.75,20.3001,20.57,24320,0
+UZD.US,D,20240520,000000,20.47,20.6,20.1828,20.32,17930,0
+UZD.US,D,20240521,000000,20.33,20.55,20.21,20.325,24757,0
+UZD.US,D,20240522,000000,20.34,20.5,20.23,20.345,20035,0
+UZD.US,D,20240523,000000,20.27,20.27,19.6,19.73,45172,0
+UZD.US,D,20240524,000000,19.89,19.98,19.75,19.93,13831,0
+UZD.US,D,20240528,000000,24.39,24.8,23.1,23.5,1269687,0
+UZD.US,D,20240529,000000,23.4,23.48,23.0301,23.33,217104,0
+UZD.US,D,20240530,000000,23,23.2999,22.8,23.25,176922,0
+UZD.US,D,20240531,000000,22.95,23.05,22.6,23.05,240780,0
+UZD.US,D,20240603,000000,22.76,23.25,22.55,23.22,221687,0
+UZD.US,D,20240604,000000,23.07,23.45,22.7901,23.44,233103,0
+UZD.US,D,20240605,000000,23.36,23.45,23.15,23.44,132044,0
+UZD.US,D,20240606,000000,23.38,23.4,23.1718,23.33,49964,0
+UZD.US,D,20240607,000000,23.15,23.2468,23,23.05,45059,0
+UZD.US,D,20240610,000000,22.93,23.1,22.91,22.93,62489,0
+UZD.US,D,20240611,000000,22.91,22.93,22.69,22.83,58510,0
+UZD.US,D,20240612,000000,22.83,23.16,22.82,23.11,69073,0
+UZD.US,D,20240613,000000,23.09,23.15,22.9,23.11,65466,0
+UZD.US,D,20240614,000000,23.01,23.13,22.8,22.9,36089,0
+UZD.US,D,20240617,000000,22.72,22.9999,22.6,22.68,202822,0
+UZD.US,D,20240618,000000,22.63,22.8,22.3,22.6,62190,0
+UZD.US,D,20240620,000000,22.41,22.55,22.25,22.5,73758,0
+UZD.US,D,20240621,000000,22.51,22.51,21.98,22.22,49548,0
+UZD.US,D,20240624,000000,22.1,22.3,22,22.24,75008,0
+UZD.US,D,20240625,000000,22.3,22.62,22.09,22.35,67111,0
+UZD.US,D,20240626,000000,22.29,22.48,22.24,22.37,16187,0
+UZD.US,D,20240627,000000,22.38,22.57,22.3409,22.52,23283,0
+UZD.US,D,20240628,000000,22.47,22.535,22.31,22.35,60905,0
+UZD.US,D,20240701,000000,22.35,22.45,22.29,22.35,29642,0
+UZD.US,D,20240702,000000,22.35,22.55,22.2525,22.52,33062,0
+UZD.US,D,20240703,000000,22.5,22.69,22.4869,22.6,34925,0
+UZD.US,D,20240705,000000,22.6,22.6886,22.56,22.645,14238,0
+UZD.US,D,20240708,000000,22.69,22.7406,22.56,22.72,43271,0
+UZD.US,D,20240709,000000,22.72,22.81,22.5545,22.75,25769,0
+UZD.US,D,20240710,000000,22.83,22.89,22.66,22.89,40909,0
+UZD.US,D,20240711,000000,22.89,23.04,22.8537,23.04,26877,0
+UZD.US,D,20240712,000000,23.1,23.1,22.73,22.79,88615,0
+UZD.US,D,20240715,000000,22.9132,22.96,22.6501,22.78,19658,0
+UZD.US,D,20240716,000000,22.8,22.9899,22.8,22.81,11597,0
+UZD.US,D,20240717,000000,22.76,23.02,22.67,23.02,71543,0
+UZD.US,D,20240718,000000,22.99,22.99,22.88,22.95,14624,0
+UZD.US,D,20240719,000000,22.85,22.9199,22.72,22.83,13851,0
+UZD.US,D,20240722,000000,22.94,22.94,22.78,22.81,7027,0
+UZD.US,D,20240723,000000,22.75,22.7706,22.47,22.57,14059,0
+UZD.US,D,20240724,000000,22.454,22.55,22.35,22.41,23009,0
+UZD.US,D,20240725,000000,22.52,22.76,22.52,22.58,13278,0
+UZD.US,D,20240726,000000,22.6,22.74,22.6,22.72,11682,0
+UZD.US,D,20240729,000000,22.4701,22.6999,22.4701,22.6,7625,0
+UZD.US,D,20240730,000000,22.5,22.55,22.4,22.5,38264,0
+UZD.US,D,20240731,000000,22.66,22.66,21.6,21.93,140767,0
+UZD.US,D,20240801,000000,22.1,22.3656,21.98,22.34,67365,0
+UZD.US,D,20240802,000000,22.2,22.5,22.19,22.464,45836,0
+UZD.US,D,20240805,000000,22,22.34,21.62,22.25,41480,0
+UZD.US,D,20240806,000000,22.35,22.46,21.95,22.38,45938,0
+UZD.US,D,20240807,000000,22.47,22.5067,22.33,22.35,29829,0
+UZD.US,D,20240808,000000,22.3,22.445,22.24,22.41,44172,0
+UZD.US,D,20240809,000000,22.3517,22.47,22.34,22.47,38880,0
+UZD.US,D,20240812,000000,22.37,22.39,22.205,22.28,32388,0
+UZD.US,D,20240813,000000,22.3,22.3499,22.2,22.325,22245,0
+UZD.US,D,20240814,000000,22.28,22.43,22.24,22.42,42824,0
+UZD.US,D,20240815,000000,22.44,22.46,22.265,22.43,17442,0
+UZD.US,D,20240816,000000,22.41,22.5,22.41,22.49,24709,0
+UZD.US,D,20240819,000000,22.5,22.61,22.45,22.61,26198,0
+UZD.US,D,20240820,000000,22.56,22.6899,22.53,22.66,25070,0
+UZD.US,D,20240821,000000,22.7,22.88,22.62,22.88,66437,0
+UZD.US,D,20240822,000000,22.96,22.96,22.74,22.96,115702,0
+UZD.US,D,20240823,000000,22.96,23.18,22.86,23.03,64164,0
+UZD.US,D,20240826,000000,23.1,23.12,22.93,23.04,32191,0
+UZD.US,D,20240827,000000,23,23.09,22.95,23.04,29211,0
+UZD.US,D,20240828,000000,23.08,23.15,23.05,23.1,35546,0
+UZD.US,D,20240829,000000,23.05,23.1499,22.96,22.98,316943,0
+UZD.US,D,20240830,000000,22.72,22.78,22.5801,22.59,36297,0
+UZD.US,D,20240903,000000,22.7,22.72,22.54,22.65,26441,0
+UZD.US,D,20240904,000000,22.67,23,22.63,23,72004,0
+UZD.US,D,20240905,000000,23,23.04,22.91,23.04,28664,0
+UZD.US,D,20240906,000000,23.01,23.04,22.76,22.93,27379,0
+UZD.US,D,20240909,000000,23,23.04,22.73,23.04,32387,0
+UZD.US,D,20240910,000000,22.98,23.155,22.9,23.1299,36052,0
+UZD.US,D,20240911,000000,22.97,23.12,22.91,23.09,29926,0
+UZD.US,D,20240912,000000,23.08,23.1499,23.0104,23.11,20614,0
+UZD.US,D,20240913,000000,23.15,23.16,23.05,23.16,40644,0
+UZD.US,D,20240916,000000,23.2,23.29,22.71,23.2,58827,0
+UZD.US,D,20240917,000000,23.14,23.44,23.14,23.29,50124,0
+UZD.US,D,20240918,000000,23.3,23.45,23.3,23.36,21938,0
+UZD.US,D,20240919,000000,23.42,23.63,23.4,23.63,43203,0
+UZD.US,D,20240920,000000,23.69,23.82,23.49,23.72,35237,0
+UZD.US,D,20240923,000000,23.65,23.81,23.35,23.45,61703,0
+UZD.US,D,20240924,000000,23.35,23.41,23.28,23.35,34374,0
+UZD.US,D,20240925,000000,23.42,23.73,23.24,23.65,192159,0
+UZD.US,D,20240926,000000,23.65,23.75,23.65,23.66,54446,0
+UZD.US,D,20240927,000000,23.68,23.8,23.48,23.48,67831,0
+UZD.US,D,20240930,000000,23.6,23.7,23.47,23.52,166484,0
+UZD.US,D,20241001,000000,23.46,23.85,23.46,23.76,51549,0
+UZD.US,D,20241002,000000,23.75,23.85,23.63,23.8,27529,0
+UZD.US,D,20241003,000000,23.84,23.9199,23.68,23.8899,34110,0
+UZD.US,D,20241004,000000,23.77,23.87,23.55,23.87,39680,0
+UZD.US,D,20241007,000000,23.8,23.868,23.64,23.78,25661,0
+UZD.US,D,20241008,000000,23.78,23.8,23.7303,23.76,18654,0
+UZD.US,D,20241009,000000,23.76,23.78,23.69,23.73,40766,0
+UZD.US,D,20241010,000000,23.61,23.78,23.58,23.78,20501,0
+UZD.US,D,20241011,000000,23.78,23.9199,23.71,23.84,24451,0
+UZD.US,D,20241014,000000,23.84,23.84,23.7,23.79,34536,0
+UZD.US,D,20241015,000000,23.83,23.9,23.76,23.78,29820,0
+UZD.US,D,20241016,000000,23.74,23.92,23.7313,23.885,21290,0
+UZD.US,D,20241017,000000,23.84,23.85,23.72,23.79,21428,0
+UZD.US,D,20241018,000000,23.8,23.9748,23.74,23.85,43172,0
+UZD.US,D,20241021,000000,23.89,23.89,23.57,23.64,60619,0
+UZD.US,D,20241022,000000,23.64,23.77,23.6,23.75,49530,0
+UZD.US,D,20241023,000000,23.77,23.77,23.47,23.599,42288,0
+UZD.US,D,20241024,000000,23.55,23.77,23.49,23.64,29149,0
+UZD.US,D,20241025,000000,23.78,23.78,23.5752,23.64,11967,0
+UZD.US,D,20241028,000000,23.7,23.7,23.55,23.61,17689,0
+UZD.US,D,20241029,000000,23.6,23.65,23.5,23.63,18089,0
+UZD.US,D,20241030,000000,23.65,23.7,23.42,23.59,27440,0
+UZD.US,D,20241031,000000,23.69,23.69,23.47,23.47,150376,0
+UZD.US,D,20241101,000000,23.58,23.58,23.45,23.53,22292,0
+UZD.US,D,20241104,000000,23.53,23.75,23.52,23.65,18900,0
+UZD.US,D,20241105,000000,23.51,23.71,23.5,23.7,25136,0
+UZD.US,D,20241106,000000,23.61,23.75,23.53,23.72,92340,0
+UZD.US,D,20241107,000000,23.68,23.94,23.6,23.89,50025,0
+UZD.US,D,20241108,000000,23.89,24.1599,23.89,24.1,79890,0
+UZD.US,D,20241111,000000,24,24.1999,24,24.15,42818,0
+UZD.US,D,20241112,000000,24,24.14,23.95,23.97,107001,0
+UZD.US,D,20241113,000000,23.99,24.15,23.87,24,110465,0
+UZD.US,D,20241114,000000,24.15,24.15,23.6653,23.9,88019,0
+UZD.US,D,20241115,000000,23.9,24.11,23.82,24.1,156557,0
+UZD.US,D,20241118,000000,24.15,24.15,23.97,24.01,29182,0
+UZD.US,D,20241119,000000,24,24.05,23.77,23.83,23348,0
+UZD.US,D,20241120,000000,23.88,23.9,23.65,23.72,38260,0
+UZD.US,D,20241121,000000,23.87,23.99,23.72,23.76,48533,0
+UZD.US,D,20241122,000000,23.85,23.9976,23.74,23.84,17956,0
+UZD.US,D,20241125,000000,23.875,23.98,23.7736,23.82,17322,0
+UZD.US,D,20241126,000000,23.74,23.885,23.74,23.83,44547,0
+UZD.US,D,20241127,000000,23.8,24.02,23.78,23.95,102669,0
+UZD.US,D,20241129,000000,23.6874,23.6874,23.39,23.43,192248,0
+UZD.US,D,20241202,000000,23.446,23.62,23.4,23.62,220551,0
+UZD.US,D,20241203,000000,23.67,23.95,23.575,23.73,30386,0
+UZD.US,D,20241204,000000,23.9,23.9,23.78,23.83,12472,0
+UZD.US,D,20241205,000000,23.72,23.8599,23.71,23.81,38569,0
+UZD.US,D,20241206,000000,23.7077,23.784,23.5701,23.67,14623,0
+UZD.US,D,20241209,000000,23.6544,23.67,23.59,23.67,22043,0
+UZD.US,D,20241210,000000,23.66,23.7,23.56,23.6309,30421,0
+UZD.US,D,20241211,000000,23.59,23.66,23.59,23.64,39104,0
+UZD.US,D,20241212,000000,23.64,23.64,23.45,23.56,85800,0
+UZD.US,D,20241213,000000,23.5,23.5368,23.35,23.48,39493,0
+UZD.US,D,20241216,000000,23.3504,23.5,23.3504,23.47,60179,0
+UZD.US,D,20241217,000000,23.46,23.64,23.42,23.58,136198,0
+UZD.US,D,20241218,000000,23.49,23.57,23.255,23.3,28715,0
+UZD.US,D,20241219,000000,23.3,23.4308,23.2,23.33,37829,0
+UZD.US,D,20241220,000000,23.2425,23.52,23.188,23.3701,57424,0
+UZD.US,D,20241223,000000,23.4,23.4,23.25,23.3,14676,0
+UZD.US,D,20241224,000000,23.25,23.2999,22.88,23.1,77805,0
+UZD.US,D,20241226,000000,23,23.0569,22.68,23.02,61326,0
+UZD.US,D,20241227,000000,22.835,23.03,22.78,22.87,42144,0
+UZD.US,D,20241230,000000,22.87,23.06,22.705,23.02,40258,0
+UZD.US,D,20241231,000000,22.855,23.24,22.72,23.12,273216,0
+UZD.US,D,20250102,000000,23.14,23.59,23.14,23.5,59313,0
+UZD.US,D,20250103,000000,23.5,23.84,23.48,23.67,38384,0
+UZD.US,D,20250106,000000,23.64,23.81,23.56,23.7,42718,0
+UZD.US,D,20250107,000000,23.63,23.76,23.45,23.5,64294,0
+UZD.US,D,20250108,000000,23.33,23.45,23.12,23.25,35706,0
+UZD.US,D,20250110,000000,22.97,23.1185,22.73,22.85,56413,0
+UZD.US,D,20250113,000000,22.7,22.92,22.55,22.81,52700,0
+UZD.US,D,20250114,000000,22.83,22.95,22.8101,22.87,19889,0
+UZD.US,D,20250115,000000,23.17,23.32,23.1,23.3,46473,0
+UZD.US,D,20250116,000000,23.26,23.43,23.2101,23.25,22352,0
+UZD.US,D,20250117,000000,23.19,23.4975,23.19,23.4,36042,0
+UZD.US,D,20250121,000000,23.4,23.5999,23.36,23.58,103325,0
+UZD.US,D,20250122,000000,23.5,23.5443,23.46,23.48,21349,0
+UZD.US,D,20250123,000000,23.31,23.52,23.31,23.45,80775,0
+UZD.US,D,20250124,000000,23.4,23.52,23.4,23.52,21434,0
+UZD.US,D,20250127,000000,23.59,23.6699,23.37,23.64,19946,0
+UZD.US,D,20250128,000000,23.68,23.74,23.5025,23.72,44320,0
+UZD.US,D,20250129,000000,23.55,23.89,23.55,23.8,79574,0
+UZD.US,D,20250130,000000,23.77,23.88,23.75,23.88,36525,0
+UZD.US,D,20250131,000000,23.84,23.96,23.73,23.91,127265,0
+UZD.US,D,20250203,000000,23.77,23.8999,23.75,23.87,25983,0
+UZD.US,D,20250204,000000,23.7215,23.87,23.72,23.87,28233,0
+UZD.US,D,20250205,000000,23.9,24.04,23.9,23.99,95842,0
+UZD.US,D,20250206,000000,23.96,24,23.8,23.91,290111,0
+UZD.US,D,20250207,000000,23.12,23.896,23.12,23.8,194516,0
+UZD.US,D,20250210,000000,23.88,23.91,23.62,23.87,134111,0
+UZD.US,D,20250211,000000,23.87,23.93,23.67,23.76,218464,0
+UZD.US,D,20250212,000000,23.7,23.81,23.62,23.79,179210,0
+UZD.US,D,20250213,000000,23.89,23.9,23.78,23.86,38527,0
+UZD.US,D,20250214,000000,23.93,23.97,23.89,23.92,48069,0
+UZD.US,D,20250218,000000,23.91,23.97,23.9,23.9,42049,0
+UZD.US,D,20250219,000000,23.98,23.9999,23.9,23.94,19782,0
+UZD.US,D,20250220,000000,23.91,24,23.67,23.78,19898,0
+UZD.US,D,20250221,000000,23.87,23.94,23.78,23.94,29290,0
+UZD.US,D,20250224,000000,23.9,23.94,23.8208,23.89,20670,0
+UZD.US,D,20250225,000000,23.94,24.19,23.8562,24.1201,24726,0
+UZD.US,D,20250226,000000,24.075,24.15,23.975,24.1,28438,0
+UZD.US,D,20250227,000000,24.03,24.19,23.97,24.15,29398,0
+UZD.US,D,20250228,000000,23.73,23.99,23.7,23.85,34676,0
+UZD.US,D,20250303,000000,23.79,23.9492,23.65,23.85,27106,0
+UZD.US,D,20250304,000000,23.85,23.95,23.79,23.83,27601,0
+UZD.US,D,20250305,000000,23.96,23.96,23.72,23.85,38185,0
+UZD.US,D,20250306,000000,23.7,23.85,23.65,23.8,25497,0
+UZD.US,D,20250307,000000,23.705,23.82,23.68,23.71,32769,0
+UZD.US,D,20250310,000000,23.6802,23.74,23.6,23.67,39581,0
+UZD.US,D,20250311,000000,23.6751,23.7,23.62,23.7,23182,0
+UZD.US,D,20250312,000000,23.69,23.83,23.62,23.7401,20705,0
+UZD.US,D,20250313,000000,23.74,23.74,23.6205,23.7,17959,0
+UZD.US,D,20250314,000000,23.68,23.81,23.6478,23.7,19217,0
+UZD.US,D,20250317,000000,23.7,23.9,23.7,23.8,27373,0
+UZD.US,D,20250318,000000,23.69,23.76,23.62,23.63,21726,0
+UZD.US,D,20250319,000000,23.7785,23.7785,23.605,23.75,25596,0
+UZD.US,D,20250320,000000,23.77,23.858,23.68,23.82,12680,0
+UZD.US,D,20250321,000000,23.725,23.94,23.6501,23.9,44936,0
+UZD.US,D,20250324,000000,23.9,23.9001,23.8,23.87,15010,0
+UZD.US,D,20250325,000000,23.79,23.97,23.79,23.96,29836,0
+UZD.US,D,20250326,000000,23.92,23.9544,23.85,23.91,58650,0
+UZD.US,D,20250327,000000,23.83,23.925,23.79,23.89,70481,0
+UZD.US,D,20250328,000000,23.9499,23.97,23.76,23.78,243267,0
+UZD.US,D,20250331,000000,23.672,23.86,23.6,23.84,340436,0
+UZD.US,D,20250401,000000,23.8075,23.9299,23.77,23.92,71250,0
+UZD.US,D,20250402,000000,23.82,23.888,23.76,23.84,23709,0
+UZD.US,D,20250403,000000,23.6949,23.83,23.63,23.76,33205,0
+UZD.US,D,20250404,000000,23.66,23.69,23.3,23.32,98554,0
+UZD.US,D,20250407,000000,22.95,23,22.22,22.22,48453,0
+UZD.US,D,20250408,000000,22.5,22.69,22.35,22.59,58183,0
+UZD.US,D,20250409,000000,22.5,23.115,22.42,23.06,34025,0
+UZD.US,D,20250410,000000,22.85,22.85,22.53,22.55,68582,0
+UZD.US,D,20250411,000000,22.5,22.77,22.222,22.65,46005,0
+UZD.US,D,20250414,000000,22.64,23.15,22.6,23.09,32281,0
+UZD.US,D,20250415,000000,22.85,23.05,22.85,22.97,37657,0
+UZD.US,D,20250416,000000,22.89,23,22.805,22.95,26924,0
+UZD.US,D,20250417,000000,22.87,22.9962,22.76,22.76,8244,0
+UZD.US,D,20250421,000000,22,22.79,22,22.71,16007,0
+UZD.US,D,20250422,000000,22.7201,23.1,22.72,23,31578,0
+UZD.US,D,20250423,000000,23.2901,23.58,23.2901,23.54,53408,0
+UZD.US,D,20250424,000000,23.57,23.77,23.39,23.59,35024,0
+UZD.US,D,20250425,000000,23.5704,23.63,23.4501,23.59,7705,0
+UZD.US,D,20250428,000000,23.565,23.67,23.48,23.65,20508,0
+UZD.US,D,20250429,000000,23.65,23.72,23.55,23.57,16616,0
+UZD.US,D,20250430,000000,23.5,23.7,23.45,23.6,25850,0
+UZD.US,D,20250501,000000,23.43,23.74,23.43,23.6,16468,0
+UZD.US,D,20250502,000000,23.7,23.865,23.63,23.75,45975,0
+UZD.US,D,20250505,000000,23.75,23.8,23.62,23.68,5344,0
+UZD.US,D,20250506,000000,23.55,23.86,23.5,23.86,21646,0
+UZD.US,D,20250507,000000,23.77,23.86,23.73,23.766,59048,0
+UZD.US,D,20250508,000000,23.75,23.75,23.62,23.7,41985,0
+UZD.US,D,20250509,000000,23.6251,23.6641,23.61,23.65,16744,0
+UZD.US,D,20250512,000000,23.71,23.8,23.58,23.75,22563,0
+UZD.US,D,20250513,000000,23.6246,23.7552,23.6246,23.7,9267,0
+UZD.US,D,20250514,000000,23.6001,23.77,23.6001,23.66,11993,0
+UZD.US,D,20250515,000000,23.57,23.73,23.55,23.7,14555,0
+UZD.US,D,20250516,000000,23.7,23.92,23.56,23.92,37938,0
+UZD.US,D,20250519,000000,23.79,23.89,23.7505,23.84,15507,0
+UZD.US,D,20250520,000000,23.9,23.95,23.69,23.83,14262,0
+UZD.US,D,20250521,000000,23.7487,24.1,23.55,23.94,278433,0
+UZD.US,D,20250522,000000,23.7201,23.95,23.68,23.89,88384,0
+UZD.US,D,20250523,000000,23.81,24.2,23.81,24.15,252317,0
+UZD.US,D,20250527,000000,24.22,24.32,24.16,24.18,38307,0
+UZD.US,D,20250528,000000,24.11,24.2,24.07,24.13,35589,0
+UZD.US,D,20250529,000000,24.1632,24.37,24.15,24.23,46795,0
+UZD.US,D,20250530,000000,23.85,24.24,23.58,24.18,129169,0
+UZD.US,D,20250602,000000,24.11,24.11,23.93,24.1,110794,0
+UZD.US,D,20250603,000000,24.059,24.14,24.03,24.1,47094,0
+UZD.US,D,20250604,000000,24.06,24.14,23.87,24.12,97851,0
+UZD.US,D,20250605,000000,24.03,24.11,23.96,24.1,71310,0
+UZD.US,D,20250606,000000,24,24.07,23.98,24.05,125917,0
+UZD.US,D,20250609,000000,23.97,24.02,23.97,24.01,185463,0
+UZD.US,D,20250610,000000,23.92,24.15,23.92,24.11,166687,0
+UZD.US,D,20250611,000000,24.08,24.1601,24.06,24.15,61149,0
+UZD.US,D,20250612,000000,24.07,24.165,24.07,24.13,174333,0
+UZD.US,D,20250613,000000,23.95,23.95,23.6813,23.76,7941,0
+UZD.US,D,20250616,000000,23.66,23.7,23.27,23.47,20766,0
+UZD.US,D,20250617,000000,23.552,23.61,23.55,23.6,26584,0
+UZD.US,D,20250618,000000,23.55,23.6,23.4401,23.5,12090,0
+UZD.US,D,20250620,000000,23.6,23.625,23.5301,23.56,26367,0
+UZD.US,D,20250623,000000,23.5,23.6149,23.5,23.57,13495,0
+UZD.US,D,20250624,000000,23.44,23.762,23.44,23.7,7719,0
+UZD.US,D,20250625,000000,23.8,23.89,23.79,23.82,12834,0
+UZD.US,D,20250626,000000,23.85,23.88,23.7,23.88,2666,0
+UZD.US,D,20250627,000000,23.9,23.96,23.68,23.8,64397,0
+UZD.US,D,20250630,000000,23.83,24.16,23.63,23.63,69664,0
+UZD.US,D,20250701,000000,23.62,23.63,22.95,23.2,12841,0
+UZD.US,D,20250702,000000,23.5,23.78,23.5,23.61,30496,0
+UZD.US,D,20250703,000000,23.805,24,23.76,23.99,20345,0
+UZD.US,D,20250707,000000,23.84,23.895,23.77,23.81,13158,0
+UZD.US,D,20250708,000000,23.874,24.075,23.82,24.075,14892,0
+UZD.US,D,20250709,000000,24.12,24.35,24.1,24.35,9056,0
+UZD.US,D,20250710,000000,24.35,24.35,24.18,24.35,4051,0
+UZD.US,D,20250711,000000,24.35,24.49,24.2,24.28,24715,0
+UZD.US,D,20250714,000000,24.2485,24.31,24.0582,24.31,17213,0
+UZD.US,D,20250715,000000,24.1,24.31,24.09,24.31,18651,0
+UZD.US,D,20250716,000000,24.35,24.45,24.27,24.45,6145,0
+UZD.US,D,20250717,000000,24.3609,24.6,24.3609,24.55,30281,0
+UZD.US,D,20250718,000000,24.53,24.55,24.47,24.55,6326,0
+UZD.US,D,20250721,000000,24.46,24.54,24.45,24.54,15887,0
+UZD.US,D,20250722,000000,24.49,24.53,24.48,24.53,20371,0
+UZD.US,D,20250723,000000,24.49,24.51,24.46,24.51,29622,0
+UZD.US,D,20250724,000000,24.4,24.46,24.3401,24.4,8344,0
+UZD.US,D,20250725,000000,24.3,24.59,24.3,24.54,13231,0
+UZD.US,D,20250728,000000,24.54,24.6,24.5,24.6,18564,0
+UZD.US,D,20250729,000000,24.6,25.24,24.45,24.45,54789,0
+UZD.US,D,20250730,000000,24.46,24.66,24.3268,24.49,18338,0
+UZD.US,D,20250731,000000,24.87,25.7,24.2365,25.55,160818,0
+UZD.US,D,20250801,000000,25.69,25.715,25.392,25.52,39973,0
+UZD.US,D,20250804,000000,25.43,25.43,24.84,25.04,46577,0
+UZD.US,D,20250805,000000,25.01,25.23,24.8,25.18,14592,0
+UZD.US,D,20250806,000000,25.135,25.19,25,25.13,25958,0
+UZD.US,D,20250807,000000,25.005,25.08,23.5301,23.55,66372,0
+UZD.US,D,20250808,000000,23.61,23.62,21.88,22.09,39747,0
+UZD.US,D,20250811,000000,22.1251,22.42,19.72,20.71,99875,0
+UZD.US,D,20250812,000000,20.83,20.85,20.3088,20.45,51845,0
+UZD.US,D,20250813,000000,20.58,21.25,20.46,20.75,33944,0
+UZD.US,D,20250814,000000,20.875,20.895,20.1,20.13,43185,0
+UZD.US,D,20250815,000000,20.21,20.31,19.36,19.52,85502,0
+UZD.US,D,20250818,000000,19.75,20,19.1261,19.62,51385,0
+UZD.US,D,20250819,000000,19.8,20.1999,19.65,19.94,34605,0
+UZD.US,D,20250820,000000,20.01,20.01,19.23,19.42,71448,0
+UZD.US,D,20250821,000000,19.52,19.64,19.18,19.46,37700,0
+UZD.US,D,20250822,000000,19.4893,19.9,19.45,19.68,97963,0
+UZD.US,D,20250825,000000,19.68,20.66,19.6175,19.94,168502,0
+UZD.US,D,20250826,000000,19.94,20.56,19.94,20.14,36120,0
+UZD.US,D,20250827,000000,20.29,20.9,20.06,20.51,222734,0
+UZD.US,D,20250828,000000,20.82,20.82,20.545,20.76,102703,0
+UZD.US,D,20250829,000000,20.33,22.54,20.31,20.72,1591476,0
+UZD.US,D,20250902,000000,21.05,21.56,20.83,21.45,43560,0
+UZD.US,D,20250903,000000,21.465,21.9999,21.46,21.74,14496,0
+UZD.US,D,20250904,000000,21.643,21.8,21.6309,21.73,8607,0
+UZD.US,D,20250905,000000,21.93,22.11,21.55,22.09,31931,0
+UZD.US,D,20250908,000000,22.09,22.32,22,22.15,20400,0
+UZD.US,D,20250909,000000,22.13,22.2601,21.93,22.05,16592,0
+UZD.US,D,20250910,000000,22.25,22.32,22.0905,22.31,6955,0
+UZD.US,D,20250911,000000,22.29,22.67,22.29,22.64,29776,0
+UZD.US,D,20250912,000000,22.55,22.6,22.2,22.41,24818,0
+UZD.US,D,20250915,000000,22.45,22.5,22.34,22.4,9909,0
+UZD.US,D,20250916,000000,22.29,22.39,22.1,22.35,11426,0
+UZD.US,D,20250917,000000,22.38,22.4,22.2,22.25,17435,0
+UZD.US,D,20250918,000000,22.23,22.23,22.07,22.17,4583,0
+UZD.US,D,20250919,000000,22.19,22.351,21.82,21.9982,13027,0
+UZD.US,D,20250922,000000,21.94,21.98,21.65,21.9,7331,0
+UZD.US,D,20250923,000000,21.9,21.9,21.48,21.59,26884,0
+UZD.US,D,20250924,000000,21.4,21.45,20.95,21.24,66058,0
+UZD.US,D,20250925,000000,21.24,21.56,21.04,21.47,43004,0
+UZD.US,D,20250926,000000,21.57,21.57,21.11,21.41,31102,0
+UZD.US,D,20250929,000000,21.39,21.6,21.35,21.4,16284,0
+UZD.US,D,20250930,000000,21.44,21.99,20.95,21.22,759370,0
+UZD.US,D,20251001,000000,21.35,21.44,21.23,21.4,8524,0
+UZD.US,D,20251002,000000,21.335,21.5121,21.265,21.5,77578,0
+UZD.US,D,20251003,000000,21.44,21.6,21.26,21.42,21362,0
+UZD.US,D,20251006,000000,21.39,21.39,21.2,21.27,39641,0
+UZD.US,D,20251007,000000,21.32,21.32,20.7,21.17,28361,0
+UZD.US,D,20251008,000000,21.15,21.23,21.04,21.19,20603,0
+UZD.US,D,20251009,000000,21.17,21.23,21.105,21.18,24718,0
+UZD.US,D,20251010,000000,21.2789,21.48,21.05,21.14,13105,0
+UZD.US,D,20251013,000000,21.24,21.45,21.24,21.29,1295,0
+UZD.US,D,20251014,000000,21.04,21.25,21.04,21.23,4258,0
+UZD.US,D,20251015,000000,21.19,21.45,21.19,21.29,2400,0
+UZD.US,D,20251016,000000,21.19,21.37,21.06,21.27,8880,0
+UZD.US,D,20251017,000000,20.9502,21.3,20.9502,21.26,4280,0
+UZD.US,D,20251020,000000,21.48,21.85,21.32,21.7,6367,0
+UZD.US,D,20251021,000000,21.65,21.95,21.585,21.95,3263,0
+UZD.US,D,20251022,000000,21.36,21.8,21.35,21.56,4662,0
+UZD.US,D,20251023,000000,21.4,21.4,21.25,21.35,1619,0
+UZD.US,D,20251024,000000,21.92,21.92,21.4328,21.8975,773,0
+UZD.US,D,20251027,000000,21.71,21.71,21.35,21.66,6485,0
+UZD.US,D,20251028,000000,21.3252,21.8999,21.1207,21.5,14279,0
+UZD.US,D,20251029,000000,21.46,21.84,21.46,21.81,12980,0
+UZD.US,D,20251030,000000,21.82,21.82,21.11,21.35,2152,0
+UZD.US,D,20251031,000000,21.35,21.51,21.2001,21.47,2319,0
+UZD.US,D,20251103,000000,21.25,21.67,21.2,21.52,10474,0
+UZD.US,D,20251104,000000,21.37,21.45,21.2,21.37,2217,0
+UZD.US,D,20251105,000000,21.2,21.58,21.2,21.23,2416,0
+UZD.US,D,20251106,000000,21.515,21.515,21.21,21.26,4403,0
+UZD.US,D,20251107,000000,21.2001,21.27,21.185,21.27,5621,0
+UZD.US,D,20251110,000000,21.42,21.42,21.28,21.31,1036,0
+UZD.US,D,20251111,000000,21.36,21.497,21.36,21.497,938,0
+UZD.US,D,20251112,000000,21.74,21.74,20.96,21.2,27199,0
+UZD.US,D,20251113,000000,21.1,21.18,20.9501,21.07,7029,0
+UZD.US,D,20251114,000000,20.95,21.03,20.7201,20.91,7859,0
+UZD.US,D,20251117,000000,20.84,20.92,20.75,20.81,1409,0
+UZD.US,D,20251118,000000,20.81,21.07,20.78,20.87,1723,0
+UZD.US,D,20251119,000000,20.75,21.21,20.55,20.9,8185,0
+UZD.US,D,20251120,000000,20.71,20.99,20.55,20.57,4257,0
+UZD.US,D,20251121,000000,20.55,20.76,20.32,20.76,16838,0
+UZD.US,D,20251124,000000,20.55,20.6199,20.3238,20.47,8443,0
+UZD.US,D,20251125,000000,20.49,20.8999,20.42,20.5,12400,0
+UZD.US,D,20251126,000000,20.55,20.82,20.5,20.755,6603,0
+UZD.US,D,20251128,000000,20.51,20.6,20.36,20.46,4307,0
+UZD.US,D,20251201,000000,20.361,20.38,20.12,20.33,7899,0
+UZD.US,D,20251202,000000,20.35,20.48,20.35,20.38,2715,0
+UZD.US,D,20251203,000000,20.36,20.375,20.17,20.34,3633,0
+UZD.US,D,20251204,000000,20.25,20.54,20.25,20.43,4735,0
+UZD.US,D,20251205,000000,20.4,20.568,20.31,20.54,1890,0
+UZD.US,D,20251208,000000,20.7,20.7,20.31,20.31,5050,0
+UZD.US,D,20251209,000000,20.3322,20.53,20.25,20.25,10274,0
+UZD.US,D,20251210,000000,20.36,20.738,20.27,20.7,29343,0
+UZD.US,D,20251211,000000,20.6892,20.75,20.5001,20.51,8913,0
+UZD.US,D,20251212,000000,20.64,20.87,20.38,20.38,5915,0
+UZD.US,D,20251215,000000,20.54,20.54,20.3,20.33,9210,0
+UZD.US,D,20251216,000000,20.25,20.25,19.74,20.22,19227,0
+UZD.US,D,20251217,000000,20.1345,20.17,19.82,20.09,12712,0
+UZD.US,D,20251218,000000,20.1998,20.1998,20.09,20.09,8600,0
+UZD.US,D,20251219,000000,20.13,20.17,20.02,20.02,5427,0
+UZD.US,D,20251222,000000,20.202,20.202,19.93,20.06,18816,0
+UZD.US,D,20251223,000000,20.03,20.31,19.93,20.19,2945,0
+UZD.US,D,20251224,000000,19.87,20.06,19.87,20.06,5292,0
+UZD.US,D,20251226,000000,19.944732,19.95,19.695,19.76,8405,0
+UZD.US,D,20251229,000000,19.98,19.98,19.81,19.84,5151,0
+UZD.US,D,20251230,000000,19.88,20,19.54,19.94,37004,0
+UZD.US,D,20251231,000000,19.95,20.3,19.92,20.15,142100,0
+UZD.US,D,20260102,000000,20.4,20.4,20.16,20.29,2844,0
+UZD.US,D,20260105,000000,20.7,20.7,20.27,20.43,11514,0
+UZD.US,D,20260106,000000,20.6292,20.6292,20.38,20.5,6487,0
+UZD.US,D,20260107,000000,20.49,20.5,20.452,20.46,20776,0
+UZD.US,D,20260108,000000,20.46,20.58,20.43,20.58,1986,0
+UZD.US,D,20260109,000000,20.59,20.59,20.47,20.54,26895,0
+UZD.US,D,20260112,000000,20.54,20.54,20.45,20.49,39067,0
+UZD.US,D,20260113,000000,20.49,20.61,20.47,20.55,6051,0
+UZD.US,D,20260114,000000,20.5,20.59,20.48,20.59,2545,0
+UZD.US,D,20260115,000000,20.68,20.76,20.56,20.61,5220,0
+UZD.US,D,20260116,000000,20.64,20.69,20.61,20.69,3372,0
+UZD.US,D,20260120,000000,20.64,20.95,20.48,20.95,8099,0
+UZD.US,D,20260121,000000,20.78,21.28,20.78,21.12,3242,0
+UZD.US,D,20260122,000000,20.81,21.1,20.69,20.91,1024,0
+UZD.US,D,20260123,000000,21.03,21.11,20.92,21.11,1327,0
+UZD.US,D,20260126,000000,21.11,21.11,20.92,21.04,5437,0
+UZD.US,D,20260127,000000,21.1,21.19,21.03,21.19,1158,0
+UZD.US,D,20260128,000000,21.03,21.03,20.91,21.01,3941,0
+UZD.US,D,20260129,000000,20.66,20.99,20.66,20.89,4247,0
+UZD.US,D,20260130,000000,20.98,21.09,20.83,20.91,2273,0
+UZD.US,D,20260202,000000,20.6658,20.77,20.62,20.77,1845,0
+UZD.US,D,20260203,000000,20.7,20.79,20.7,20.79,1055,0
+UZD.US,D,20260204,000000,20.8,20.92,20.43,20.92,6007,0
+UZD.US,D,20260205,000000,20.87,20.9,20.56,20.61,4493,0
+UZD.US,D,20260206,000000,20.71,20.81,20.61,20.69,2384,0
+UZD.US,D,20260209,000000,20.7,20.95,20.7,20.75,3774,0
+UZD.US,D,20260210,000000,20.6,20.78,20.6,20.73,2236,0
+UZD.US,D,20260211,000000,20.71,21.1,20.6999,21.1,8757,0
+UZD.US,D,20260212,000000,20.85,21,20.85,21,1808,0
+UZD.US,D,20260213,000000,21,21.15,21,21.15,7529,0
+UZD.US,D,20260217,000000,21.2,21.2,21,21.15,4472,0
+UZD.US,D,20260218,000000,21.19,21.5,21.19,21.38,18048,0
diff --git a/daily/us/nyse stocks/2/vcv.us.txt b/daily/us/nyse stocks/2/vcv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26b8cd45f0c79ef1e2adf3f8abdb1c9e12d4a6d5
--- /dev/null
+++ b/daily/us/nyse stocks/2/vcv.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCV.US,D,20050225,000000,8.28626,8.32041,8.28132,8.31507,15668.245335122,0
+VCV.US,D,20050228,000000,8.33008,8.34222,8.27501,8.27501,29196.595808128,0
+VCV.US,D,20050301,000000,8.28626,8.30915,8.28132,8.30915,16023.881271015,0
+VCV.US,D,20050302,000000,8.28132,8.30323,8.28132,8.30323,3377.0215792785,0
+VCV.US,D,20050303,000000,8.30915,8.33541,8.30323,8.31507,22784.003676338,0
+VCV.US,D,20050304,000000,8.32041,8.34222,8.29592,8.33541,18157.696886363,0
+VCV.US,D,20050307,000000,8.35377,8.35831,8.34744,8.35831,22967.394287154,0
+VCV.US,D,20050308,000000,8.33008,8.34744,8.33008,8.34744,26875.336750784,0
+VCV.US,D,20050309,000000,8.31507,8.35377,8.28132,8.34744,25274.468435375,0
+VCV.US,D,20050310,000000,8.29592,8.33008,8.29592,8.33008,23676.639743348,0
+VCV.US,D,20050311,000000,8.29592,8.32041,8.29592,8.30323,17802.060950472,0
+VCV.US,D,20050314,000000,8.32041,8.32504,8.30323,8.30323,9604.1966846628,0
+VCV.US,D,20050315,000000,8.30323,8.37499,8.30323,8.34744,16911.451299051,0
+VCV.US,D,20050316,000000,8.30915,8.33008,8.30915,8.32041,13705.661837054,0
+VCV.US,D,20050317,000000,8.30915,8.36453,8.30323,8.36453,9258.6928267168,0
+VCV.US,D,20050318,000000,8.34222,8.34744,8.33541,8.33541,12104.793521644,0
+VCV.US,D,20050321,000000,8.33541,8.35377,8.33541,8.33541,11037.88571397,0
+VCV.US,D,20050322,000000,8.35377,8.35377,8.27087,8.31507,21719.122284253,0
+VCV.US,D,20050323,000000,8.27087,8.28132,8.19585,8.23414,14066.363811918,0
+VCV.US,D,20050324,000000,8.26395,8.26395,8.14216,8.17167,15668.245335122,0
+VCV.US,D,20050328,000000,8.16042,8.17167,8.03754,8.05205,32929.253323298,0
+VCV.US,D,20050329,000000,8.07751,8.08343,8.04139,8.06499,5869.5127539036,0
+VCV.US,D,20050330,000000,8.05205,8.10259,8.03754,8.07179,20821.42017827,0
+VCV.US,D,20050331,000000,8.08807,8.1235,8.05205,8.05876,20119.267176638,0
+VCV.US,D,20050401,000000,8.10733,8.16624,8.07751,8.16624,9444.1098531218,0
+VCV.US,D,20050404,000000,8.1235,8.1235,8.04633,8.10259,21182.122153134,0
+VCV.US,D,20050405,000000,8.07179,8.13624,8.07179,8.13624,17802.060950472,0
+VCV.US,D,20050406,000000,8.13011,8.16624,8.11383,8.16042,5513.8768180119,0
+VCV.US,D,20050407,000000,8.16624,8.16624,8.1235,8.16042,8547.4209549336,0
+VCV.US,D,20050408,000000,8.16042,8.25754,8.16042,8.25754,17266.074027148,0
+VCV.US,D,20050411,000000,8.24559,8.36453,8.21283,8.34744,10326.613842187,0
+VCV.US,D,20050412,000000,8.31507,8.35831,8.20622,8.28132,11214.183870223,0
+VCV.US,D,20050413,000000,8.223,8.27087,8.20622,8.20622,10138.157192398,0
+VCV.US,D,20050414,000000,8.20187,8.26395,8.20187,8.20187,9604.1966846628,0
+VCV.US,D,20050415,000000,8.23414,8.27501,8.23414,8.27501,4446.969010337,0
+VCV.US,D,20050419,000000,8.29158,8.35831,8.27501,8.32504,17802.060950472,0
+VCV.US,D,20050420,000000,8.27087,8.27087,8.20187,8.24026,14066.363811918,0
+VCV.US,D,20050421,000000,8.24026,8.27087,8.19585,8.19585,8547.4209549336,0
+VCV.US,D,20050422,000000,8.19585,8.25141,8.19585,8.20187,7473.4206926967,0
+VCV.US,D,20050425,000000,8.223,8.25754,8.20187,8.21283,7300.1621598265,0
+VCV.US,D,20050426,000000,8.21737,8.22901,8.17681,8.20622,23493.249132532,0
+VCV.US,D,20050427,000000,8.21283,8.22901,8.20187,8.20187,10498.859167262,0
+VCV.US,D,20050428,000000,8.22901,8.27087,8.22901,8.27087,5348.7239474982,0
+VCV.US,D,20050429,000000,8.27501,8.29592,8.27087,8.28132,4978.9031024827,0
+VCV.US,D,20050502,000000,8.27501,8.32504,8.27501,8.31507,13166.635290347,0
+VCV.US,D,20050503,000000,8.33008,8.33541,8.30323,8.30915,7120.8243801889,0
+VCV.US,D,20050504,000000,8.31507,8.32041,8.30323,8.30323,13532.403304184,0
+VCV.US,D,20050505,000000,8.32041,8.34744,8.30323,8.32504,10498.859167262,0
+VCV.US,D,20050506,000000,8.32504,8.35831,8.31507,8.35831,11753.21041693,0
+VCV.US,D,20050509,000000,8.37025,8.41347,8.35377,8.41347,25992.832761719,0
+VCV.US,D,20050510,000000,8.43973,8.51731,8.39147,8.51731,27780.131311328,0
+VCV.US,D,20050511,000000,8.49342,8.57564,8.4647,8.52332,30798.477331332,0
+VCV.US,D,20050512,000000,8.53171,8.53171,8.4877,8.49342,19045.266914401,0
+VCV.US,D,20050513,000000,8.49973,8.55116,8.49973,8.49973,7300.1621598265,0
+VCV.US,D,20050516,000000,8.54613,8.54613,8.49973,8.51296,28662.635300393,0
+VCV.US,D,20050517,000000,8.50713,8.55579,8.50713,8.55116,26706.131049092,0
+VCV.US,D,20050518,000000,8.57564,8.62045,8.56676,8.56676,21542.824127999,0
+VCV.US,D,20050519,000000,8.57564,8.63357,8.57564,8.63357,11392.508442066,0
+VCV.US,D,20050520,000000,8.63357,8.63357,8.57564,8.57564,3377.0215792785,0
+VCV.US,D,20050523,000000,8.60939,8.60939,8.57564,8.60287,15668.245335122,0
+VCV.US,D,20050524,000000,8.61511,8.61511,8.59912,8.59912,5348.7239474982,0
+VCV.US,D,20050525,000000,8.60287,8.64393,8.57564,8.64393,38092.560244391,0
+VCV.US,D,20050526,000000,8.63869,8.66367,8.58747,8.59912,10498.859167262,0
+VCV.US,D,20050527,000000,8.64393,8.66367,8.60287,8.61511,13532.403304184,0
+VCV.US,D,20050531,000000,8.65657,8.66367,8.63357,8.63357,4087.2802432672,0
+VCV.US,D,20050601,000000,8.63357,8.70207,8.54149,8.60287,36133.016369707,0
+VCV.US,D,20050602,000000,8.57297,8.62045,8.56053,8.58225,24918.832499483,0
+VCV.US,D,20050603,000000,8.57297,8.62045,8.56676,8.58225,13000.469212038,0
+VCV.US,D,20050606,000000,8.57564,8.58225,8.51731,8.51731,34179.551741788,0
+VCV.US,D,20050607,000000,8.55116,8.56676,8.52332,8.52332,35251.525588437,0
+VCV.US,D,20050608,000000,8.55116,8.55579,8.51731,8.55579,3734.6839307592,0
+VCV.US,D,20050609,000000,8.53517,8.54613,8.47358,8.4877,22609.731935674,0
+VCV.US,D,20050610,000000,8.49342,8.50713,8.44654,8.48227,11925.455742006,0
+VCV.US,D,20050613,000000,8.47358,8.47358,8.39147,8.42403,20119.267176638,0
+VCV.US,D,20050614,000000,8.43973,8.43973,8.38752,8.38752,6937.433769373,0
+VCV.US,D,20050615,000000,8.38752,8.39778,8.34222,8.35377,25449.753383833,0
+VCV.US,D,20050616,000000,8.33008,8.36453,8.32504,8.36453,7120.8243801889,0
+VCV.US,D,20050617,000000,8.36453,8.38139,8.35831,8.37025,9973.0043218837,0
+VCV.US,D,20050620,000000,8.39778,8.39778,8.37025,8.37499,9258.6928267168,0
+VCV.US,D,20050621,000000,8.37025,8.44654,8.37025,8.41772,22251.056376398,0
+VCV.US,D,20050622,000000,8.43124,8.43124,8.40766,8.40766,8006.3679926369,0
+VCV.US,D,20050623,000000,8.40292,8.41772,8.38752,8.41772,12104.793521644,0
+VCV.US,D,20050624,000000,8.43628,8.44654,8.41347,8.44654,19045.266914401,0
+VCV.US,D,20050627,000000,8.44654,8.4647,8.44654,8.4647,4978.9031024827,0
+VCV.US,D,20050628,000000,8.4647,8.48227,8.46006,8.46006,11037.88571397,0
+VCV.US,D,20050629,000000,8.4647,8.4877,8.46006,8.46006,10326.613842187,0
+VCV.US,D,20050630,000000,8.46006,8.4877,8.46006,8.48227,4446.969010337,0
+VCV.US,D,20050701,000000,8.49342,8.54613,8.48227,8.54613,17445.411806786,0
+VCV.US,D,20050705,000000,8.51296,8.53517,8.4647,8.52332,15133.271619594,0
+VCV.US,D,20050706,000000,8.53171,8.53517,8.4877,8.53517,12287.170924665,0
+VCV.US,D,20050707,000000,8.53517,8.55579,8.53517,8.55579,9797.7193734243,0
+VCV.US,D,20050708,000000,8.56053,8.58225,8.54149,8.58225,20472.876696941,0
+VCV.US,D,20050711,000000,8.57564,8.58225,8.57564,8.57564,3203.7630464083,0
+VCV.US,D,20050712,000000,8.58225,8.60939,8.58225,8.5929,14066.363811918,0
+VCV.US,D,20050713,000000,8.58225,8.63869,8.58225,8.60287,21358.420309389,0
+VCV.US,D,20050714,000000,8.60939,8.60939,8.5929,8.59912,10498.859167262,0
+VCV.US,D,20050715,000000,8.5929,8.67542,8.58747,8.62607,11569.819806116,0
+VCV.US,D,20050718,000000,8.59912,8.6697,8.59912,8.64393,16198.153011679,0
+VCV.US,D,20050719,000000,8.64393,8.66367,8.58747,8.58747,9444.1098531218,0
+VCV.US,D,20050720,000000,8.58747,8.65173,8.58225,8.61511,17266.074027148,0
+VCV.US,D,20050721,000000,8.58747,8.63357,8.58747,8.62607,4446.969010337,0
+VCV.US,D,20050722,000000,8.63869,8.67542,8.5929,8.59912,10859.561142126,0
+VCV.US,D,20050725,000000,8.63357,8.65173,8.62045,8.64393,5348.7239474982,0
+VCV.US,D,20050726,000000,8.65657,8.6697,8.58747,8.64393,8006.3679926369,0
+VCV.US,D,20050727,000000,8.64393,8.6697,8.63869,8.64393,12816.065393428,0
+VCV.US,D,20050728,000000,8.66367,8.71282,8.65657,8.6846,30973.762279791,0
+VCV.US,D,20050729,000000,8.70848,8.71904,8.68016,8.71904,9797.7193734243,0
+VCV.US,D,20050801,000000,8.7301,8.76613,8.6697,8.6697,9444.1098531218,0
+VCV.US,D,20050802,000000,8.6697,8.73454,8.63869,8.69635,17802.060950472,0
+VCV.US,D,20050803,000000,8.69635,8.76613,8.69635,8.72447,62481.485067317,0
+VCV.US,D,20050804,000000,8.72447,8.78536,8.68016,8.7596,47355.305902286,0
+VCV.US,D,20050805,000000,8.70848,8.70848,8.63869,8.65173,32929.253323298,0
+VCV.US,D,20050808,000000,8.63357,8.66367,8.56053,8.62607,82068.81815181,0
+VCV.US,D,20050809,000000,8.63357,8.63357,8.52332,8.60939,61414.577259642,0
+VCV.US,D,20050810,000000,8.58747,8.63869,8.54613,8.56676,27058.7273616,0
+VCV.US,D,20050811,000000,8.55116,8.55116,8.49973,8.49973,17445.411806786,0
+VCV.US,D,20050812,000000,8.49973,8.52332,8.35831,8.46865,69075.441394334,0
+VCV.US,D,20050815,000000,8.46865,8.54613,8.46865,8.52332,61414.577259642,0
+VCV.US,D,20050816,000000,8.51296,8.55116,8.51296,8.51296,13705.661837054,0
+VCV.US,D,20050817,000000,8.54149,8.55579,8.50713,8.54149,37033.758099072,0
+VCV.US,D,20050818,000000,8.51731,8.55579,8.51731,8.55116,20295.565332891,0
+VCV.US,D,20050819,000000,8.54149,8.54613,8.47358,8.47358,22967.394287154,0
+VCV.US,D,20050822,000000,8.46865,8.46865,8.44654,8.45394,62844.213457771,0
+VCV.US,D,20050823,000000,8.46006,8.48227,8.45394,8.4647,26875.336750784,0
+VCV.US,D,20050824,000000,8.4647,8.46865,8.44654,8.45394,40767.428822037,0
+VCV.US,D,20050825,000000,8.44654,8.46865,8.43628,8.43628,26706.131049092,0
+VCV.US,D,20050826,000000,8.37499,8.4647,8.37499,8.45394,80292.664887941,0
+VCV.US,D,20050829,000000,8.46006,8.4647,8.41347,8.44654,67473.559871129,0
+VCV.US,D,20050830,000000,8.42403,8.47358,8.42403,8.47358,70854.634281586,0
+VCV.US,D,20050831,000000,8.47358,8.51731,8.43973,8.51731,50379.731169057,0
+VCV.US,D,20050901,000000,8.49342,8.55579,8.49342,8.53171,33466.253454416,0
+VCV.US,D,20050902,000000,8.52332,8.57564,8.49342,8.56676,42371.336760831,0
+VCV.US,D,20050906,000000,8.57564,8.6697,8.57564,8.66367,66942.638986778,0
+VCV.US,D,20050907,000000,8.6697,8.74835,8.65657,8.74835,53581.467799876,0
+VCV.US,D,20050908,000000,8.71904,8.75428,8.6918,8.74835,58748.827552147,0
+VCV.US,D,20050909,000000,8.74835,8.76613,8.70848,8.74835,36319.446603906,0
+VCV.US,D,20050912,000000,8.70848,8.7596,8.70848,8.75428,24028.222848063,0
+VCV.US,D,20050913,000000,8.74569,8.7596,8.6697,8.69635,80645.261200448,0
+VCV.US,D,20050914,000000,8.69635,8.73454,8.6697,8.6846,46280.292432255,0
+VCV.US,D,20050915,000000,8.6697,8.71904,8.58747,8.63357,41304.428953156,0
+VCV.US,D,20050916,000000,8.63357,8.70207,8.61511,8.63869,42546.62170929,0
+VCV.US,D,20050919,000000,8.65657,8.6846,8.60287,8.66367,39511.051156779,0
+VCV.US,D,20050920,000000,8.63357,8.6846,8.59912,8.60287,71567.932568959,0
+VCV.US,D,20050921,000000,8.59912,8.6697,8.59912,8.61511,34889.810405778,0
+VCV.US,D,20050922,000000,8.65173,8.66367,8.30323,8.40766,214690.62600554,0
+VCV.US,D,20050923,000000,8.40766,8.4647,8.38752,8.4647,142771.11033187,0
+VCV.US,D,20050926,000000,8.38139,8.41347,8.32504,8.41347,126044.06285143,0
+VCV.US,D,20050927,000000,8.41772,8.41772,8.24559,8.35831,160570.13165896,0
+VCV.US,D,20050928,000000,8.35831,8.38752,8.34744,8.35377,45038.09967612,0
+VCV.US,D,20050929,000000,8.35377,8.38752,8.34222,8.34222,39511.051156779,0
+VCV.US,D,20050930,000000,8.38139,8.38139,8.30915,8.33541,50023.08202537,0
+VCV.US,D,20051003,000000,8.35831,8.38139,8.33008,8.35831,115174.36963136,0
+VCV.US,D,20051004,000000,8.36453,8.41347,8.36453,8.38752,90434.874911516,0
+VCV.US,D,20051005,000000,8.37025,8.39778,8.33541,8.37025,59461.112631726,0
+VCV.US,D,20051006,000000,8.38139,8.39147,8.31507,8.39147,42720.893449954,0
+VCV.US,D,20051007,000000,8.34222,8.38752,8.30915,8.38139,32754.981582633,0
+VCV.US,D,20051010,000000,8.38752,8.39778,8.32041,8.38752,43620.621971527,0
+VCV.US,D,20051011,000000,8.35831,8.39147,8.28626,8.35831,69075.441394334,0
+VCV.US,D,20051012,000000,8.29158,8.33008,8.28132,8.29158,48779.876061441,0
+VCV.US,D,20051013,000000,8.26395,8.32041,8.19585,8.21737,61771.226403329,0
+VCV.US,D,20051014,000000,8.26395,8.29158,8.19585,8.21283,20652.214476577,0
+VCV.US,D,20051017,000000,8.18273,8.21737,8.15618,8.21737,25810.455358698,0
+VCV.US,D,20051018,000000,8.25754,8.26395,8.20187,8.20622,69957.945383398,0
+VCV.US,D,20051019,000000,8.18943,8.21737,8.14216,8.17167,88473.304621242,0
+VCV.US,D,20051020,000000,8.16042,8.16624,8.13624,8.1465,42013.67440935,0
+VCV.US,D,20051021,000000,8.16624,8.18943,8.16042,8.18943,20652.214476577,0
+VCV.US,D,20051024,000000,8.18273,8.20187,8.16624,8.18273,30798.477331332,0
+VCV.US,D,20051025,000000,8.18273,8.18943,8.16042,8.16624,25274.468435375,0
+VCV.US,D,20051026,000000,8.16624,8.18943,8.10733,8.14216,50738.406728332,0
+VCV.US,D,20051027,000000,8.13011,8.18273,8.13011,8.17167,19767.684071924,0
+VCV.US,D,20051028,000000,8.17681,8.29592,8.16624,8.29158,45038.09967612,0
+VCV.US,D,20051031,000000,8.31507,8.31507,8.18943,8.19585,85633.283173082,0
+VCV.US,D,20051101,000000,8.17681,8.25754,8.17681,8.25141,35600.069069766,0
+VCV.US,D,20051102,000000,8.22901,8.25754,8.223,8.24026,26347.455489816,0
+VCV.US,D,20051103,000000,8.25141,8.26395,8.18943,8.20187,51099.108703196,0
+VCV.US,D,20051104,000000,8.18273,8.32504,8.18273,8.30323,53764.858410691,0
+VCV.US,D,20051107,000000,8.29158,8.32041,8.16624,8.18943,72626.734714277,0
+VCV.US,D,20051108,000000,8.18943,8.223,8.17167,8.20622,51983.63910785,0
+VCV.US,D,20051109,000000,8.223,8.25141,8.18943,8.24559,28483.297520756,0
+VCV.US,D,20051110,000000,8.18273,8.23414,8.16042,8.17167,38989.249142579,0
+VCV.US,D,20051111,000000,8.14917,8.15618,8.09489,8.15618,54300.845334016,0
+VCV.US,D,20051114,000000,8.1465,8.16624,8.13011,8.14216,30623.192382873,0
+VCV.US,D,20051115,000000,8.13624,8.1465,8.10259,8.10733,77258.107543224,0
+VCV.US,D,20051116,000000,8.13624,8.15618,8.10733,8.11926,92571.730150249,0
+VCV.US,D,20051117,000000,8.13624,8.15618,8.10733,8.14917,37201.95059297,0
+VCV.US,D,20051118,000000,8.15618,8.16042,8.10733,8.16042,52328.129758001,0
+VCV.US,D,20051121,000000,8.13011,8.16624,8.13011,8.16624,55533.919219998,0
+VCV.US,D,20051122,000000,8.16042,8.20187,8.15618,8.16042,14232.529890226,0
+VCV.US,D,20051123,000000,8.17681,8.18273,8.15618,8.16042,23676.639743348,0
+VCV.US,D,20051125,000000,8.15618,8.18943,8.15618,8.18943,14066.363811918,0
+VCV.US,D,20051128,000000,8.18943,8.18943,8.10259,8.10259,99688.501699261,0
+VCV.US,D,20051129,000000,8.14216,8.18943,8.14216,8.16042,45568.007352677,0
+VCV.US,D,20051130,000000,8.15618,8.18943,8.13624,8.18943,101828.39656137,0
+VCV.US,D,20051201,000000,8.18943,8.18943,8.16042,8.18273,96492.844315209,0
+VCV.US,D,20051202,000000,8.18273,8.33541,8.18273,8.24559,57673.814082117,0
+VCV.US,D,20051205,000000,8.27087,8.35831,8.26395,8.26395,54999.958712264,0
+VCV.US,D,20051206,000000,8.30323,8.32504,8.24026,8.31507,47709.928630383,0
+VCV.US,D,20051207,000000,8.27501,8.34744,8.26395,8.30915,31685.034151575,0
+VCV.US,D,20051208,000000,8.30323,8.32504,8.28626,8.29158,39879.858794001,0
+VCV.US,D,20051209,000000,8.29158,8.33008,8.24559,8.30915,59282.788059882,0
+VCV.US,D,20051212,000000,8.30323,8.35377,8.27087,8.32504,87235.164696285,0
+VCV.US,D,20051213,000000,8.18943,8.22901,8.13624,8.16042,125678.2948376,0
+VCV.US,D,20051214,000000,8.17167,8.21737,8.13624,8.1465,103966.26500791,0
+VCV.US,D,20051215,000000,8.11926,8.14216,8.05876,8.07751,91856.405447288,0
+VCV.US,D,20051216,000000,8.03754,8.14216,8.03754,8.05205,74582.225757783,0
+VCV.US,D,20051219,000000,8.08807,8.13011,8.03181,8.07179,108953.27377274,0
+VCV.US,D,20051220,000000,8.07179,8.10733,8.07179,8.10733,65329.612177833,0
+VCV.US,D,20051221,000000,8.08807,8.11926,8.03754,8.07751,103256.00634391,0
+VCV.US,D,20051222,000000,8.10259,8.11926,8.04633,8.07751,69957.945383398,0
+VCV.US,D,20051223,000000,8.04633,8.10259,8.04633,8.08807,52165.003303077,0
+VCV.US,D,20051227,000000,8.09489,8.22901,8.09489,8.19585,101998.61547087,0
+VCV.US,D,20051228,000000,8.20622,8.22901,8.17167,8.223,103425.21204561,0
+VCV.US,D,20051229,000000,8.35831,8.36453,8.28626,8.33541,72271.098778385,0
+VCV.US,D,20051230,000000,8.38139,8.38139,8.31507,8.31507,75834.550591863,0
+VCV.US,D,20060103,000000,8.35831,8.48227,8.32504,8.45394,96666.102848079,0
+VCV.US,D,20060104,000000,8.43124,8.53171,8.42403,8.50713,77787.002011987,0
+VCV.US,D,20060105,000000,8.50713,8.58747,8.4877,8.58747,66216.168998076,0
+VCV.US,D,20060106,000000,8.5929,8.61511,8.56053,8.60939,45396.775235396,0
+VCV.US,D,20060109,000000,8.59912,8.6697,8.5929,8.63869,52514.559992201,0
+VCV.US,D,20060110,000000,8.65173,8.70848,8.63357,8.67542,61589.862208102,0
+VCV.US,D,20060111,000000,8.62607,8.6918,8.61511,8.62607,35422.757705718,0
+VCV.US,D,20060112,000000,8.67542,8.67542,8.53517,8.53517,38092.560244391,0
+VCV.US,D,20060113,000000,8.50713,8.51296,8.43973,8.43973,79749.585510055,0
+VCV.US,D,20060117,000000,8.46006,8.51296,8.43973,8.51296,49667.446089479,0
+VCV.US,D,20060118,000000,8.48227,8.53171,8.47358,8.51296,22251.056376398,0
+VCV.US,D,20060119,000000,8.48227,8.53171,8.48227,8.53171,42371.336760831,0
+VCV.US,D,20060120,000000,8.53171,8.53517,8.4877,8.53517,24569.275810358,0
+VCV.US,D,20060123,000000,8.52332,8.56053,8.51731,8.53517,41115.972303367,0
+VCV.US,D,20060124,000000,8.54613,8.63869,8.53171,8.58747,64617.327098257,0
+VCV.US,D,20060125,000000,8.56676,8.60939,8.49342,8.53171,38633.613206687,0
+VCV.US,D,20060126,000000,8.55116,8.71904,8.51296,8.58747,113760.94475795,0
+VCV.US,D,20060127,000000,8.57564,8.67542,8.57564,8.66367,32402.385270125,0
+VCV.US,D,20060130,000000,8.6697,8.71282,8.6697,8.67542,44144.450401316,0
+VCV.US,D,20060131,000000,8.6697,8.71904,8.64393,8.64393,25449.753383833,0
+VCV.US,D,20060201,000000,8.70207,8.72447,8.64393,8.71282,61414.577259642,0
+VCV.US,D,20060202,000000,8.71282,8.74569,8.66367,8.73454,56787.257261873,0
+VCV.US,D,20060203,000000,8.73454,8.76613,8.65173,8.76613,37921.32812711,0
+VCV.US,D,20060206,000000,8.74016,8.7596,8.6918,8.73454,32754.981582633,0
+VCV.US,D,20060207,000000,8.75428,8.7596,8.6846,8.74016,33820.876182514,0
+VCV.US,D,20060208,000000,8.71904,8.79168,8.71904,8.75428,27943.257766253,0
+VCV.US,D,20060209,000000,8.76613,8.78536,8.73454,8.78003,86692.085318401,0
+VCV.US,D,20060210,000000,8.78536,8.7983,8.74569,8.79168,24569.275810358,0
+VCV.US,D,20060213,000000,8.7983,8.7983,8.6918,8.6918,64088.432629494,0
+VCV.US,D,20060214,000000,8.71282,8.72447,8.62045,8.65657,42720.893449954,0
+VCV.US,D,20060215,000000,8.61511,8.7301,8.61511,8.7301,35779.406849404,0
+VCV.US,D,20060216,000000,8.73454,8.7983,8.73454,8.7596,77981.537908542,0
+VCV.US,D,20060217,000000,8.77263,8.7983,8.73454,8.74569,65517.055619828,0
+VCV.US,D,20060221,000000,8.7596,8.7983,8.74835,8.79168,34889.810405778,0
+VCV.US,D,20060222,000000,8.7983,8.81537,8.78003,8.81537,37033.758099072,0
+VCV.US,D,20060223,000000,8.81537,8.81537,8.78003,8.78536,39347.924701855,0
+VCV.US,D,20060224,000000,8.81122,8.83758,8.7596,8.83758,64448.121396563,0
+VCV.US,D,20060227,000000,8.83758,8.83758,8.7983,8.80392,28306.999364501,0
+VCV.US,D,20060228,000000,8.83758,8.83758,8.74569,8.77263,70141.335994213,0
+VCV.US,D,20060301,000000,8.79168,8.85267,8.78536,8.80392,30798.477331332,0
+VCV.US,D,20060302,000000,8.80392,8.84714,8.80392,8.80392,34533.161262091,0
+VCV.US,D,20060303,000000,8.80392,8.82721,8.70207,8.7301,63200.862601457,0
+VCV.US,D,20060306,000000,8.71904,8.71904,8.60939,8.60939,119808.7820837,0
+VCV.US,D,20060307,000000,8.59912,8.63869,8.53171,8.55116,59099.397449067,0
+VCV.US,D,20060308,000000,8.58747,8.59912,8.56053,8.56053,17620.696755245,0
+VCV.US,D,20060309,000000,8.57564,8.60939,8.53171,8.58225,45038.09967612,0
+VCV.US,D,20060310,000000,8.54149,8.58747,8.54149,8.58225,43434.191737327,0
+VCV.US,D,20060313,000000,8.53517,8.57564,8.52332,8.56676,51623.950340779,0
+VCV.US,D,20060314,000000,8.56676,8.5929,8.54149,8.57297,54300.845334016,0
+VCV.US,D,20060315,000000,8.57297,8.59912,8.54149,8.56053,68186.858158501,0
+VCV.US,D,20060316,000000,8.58747,8.62045,8.57297,8.61511,46280.292432255,0
+VCV.US,D,20060317,000000,8.64393,8.65657,8.5929,8.61511,26347.455489816,0
+VCV.US,D,20060320,000000,8.63869,8.6697,8.60939,8.6697,42908.336891949,0
+VCV.US,D,20060321,000000,8.6697,8.68016,8.62045,8.65657,30798.477331332,0
+VCV.US,D,20060322,000000,8.65657,8.68016,8.63357,8.65173,29552.231744019,0
+VCV.US,D,20060323,000000,8.65173,8.6697,8.62607,8.6697,33119.736388675,0
+VCV.US,D,20060324,000000,8.6697,8.6846,8.65657,8.6846,12469.548327687,0
+VCV.US,D,20060327,000000,8.65657,8.70207,8.61511,8.6697,51800.248497034,0
+VCV.US,D,20060328,000000,8.6697,8.70207,8.65657,8.67542,45214.397832375,0
+VCV.US,D,20060329,000000,8.67542,8.71904,8.67542,8.69635,35422.757705718,0
+VCV.US,D,20060330,000000,8.71282,8.73454,8.65173,8.65657,58569.48977251,0
+VCV.US,D,20060331,000000,8.67542,8.74835,8.67542,8.74835,21182.122153134,0
+VCV.US,D,20060403,000000,8.74835,8.79168,8.71904,8.76613,46648.086861681,0
+VCV.US,D,20060404,000000,8.76613,8.76613,8.7301,8.7596,42720.893449954,0
+VCV.US,D,20060405,000000,8.76613,8.78536,8.7301,8.78536,37390.407242759,0
+VCV.US,D,20060406,000000,8.78536,8.81122,8.71904,8.71904,38809.911362942,0
+VCV.US,D,20060407,000000,8.70207,8.78536,8.6846,8.71282,31515.828449883,0
+VCV.US,D,20060410,000000,8.71282,8.75428,8.61511,8.7301,102533.5891864,0
+VCV.US,D,20060411,000000,8.6846,8.7301,8.64393,8.67542,21182.122153134,0
+VCV.US,D,20060412,000000,8.64393,8.6918,8.59912,8.59912,36133.016369707,0
+VCV.US,D,20060413,000000,8.56053,8.65173,8.54613,8.56676,29734.60914704,0
+VCV.US,D,20060417,000000,8.56676,8.62045,8.50713,8.50713,49844.757453528,0
+VCV.US,D,20060418,000000,8.50713,8.58225,8.50713,8.58225,13166.635290347,0
+VCV.US,D,20060419,000000,8.59912,8.6918,8.59912,8.63869,39347.924701855,0
+VCV.US,D,20060420,000000,8.64393,8.78003,8.64393,8.66367,75480.94107156,0
+VCV.US,D,20060421,000000,8.62607,8.7301,8.61511,8.6697,22967.394287154,0
+VCV.US,D,20060424,000000,8.70207,8.83096,8.65657,8.78536,82785.156062566,0
+VCV.US,D,20060425,000000,8.78536,8.81122,8.7301,8.7596,33647.617649643,0
+VCV.US,D,20060426,000000,8.78536,8.80392,8.74569,8.74569,14602.350735242,0
+VCV.US,D,20060427,000000,8.7983,8.7983,8.68016,8.68016,29734.60914704,0
+VCV.US,D,20060428,000000,8.75428,8.78003,8.63357,8.67542,57673.814082117,0
+VCV.US,D,20060501,000000,8.6846,8.71282,8.63869,8.65657,36133.016369707,0
+VCV.US,D,20060502,000000,8.62607,8.67542,8.45394,8.51731,133516.47033634,0
+VCV.US,D,20060503,000000,8.53517,8.54613,8.44654,8.49342,100581.13776627,0
+VCV.US,D,20060504,000000,8.46006,8.51731,8.45394,8.4877,23676.639743348,0
+VCV.US,D,20060505,000000,8.46865,8.49973,8.4647,8.46865,29901.788433144,0
+VCV.US,D,20060508,000000,8.49342,8.51296,8.43628,8.44654,45396.775235396,0
+VCV.US,D,20060509,000000,8.43973,8.51296,8.43973,8.45394,52328.129758001,0
+VCV.US,D,20060510,000000,8.4877,8.51731,8.4647,8.4647,21542.824127999,0
+VCV.US,D,20060511,000000,8.43124,8.46006,8.33541,8.37025,53048.520499936,0
+VCV.US,D,20060512,000000,8.38752,8.38752,8.34222,8.36453,32929.253323298,0
+VCV.US,D,20060515,000000,8.36453,8.36453,8.30323,8.33008,64617.327098257,0
+VCV.US,D,20060516,000000,8.31507,8.36453,8.29592,8.35831,55190.441777642,0
+VCV.US,D,20060517,000000,8.31507,8.37025,8.31507,8.37025,74582.225757783,0
+VCV.US,D,20060518,000000,8.35377,8.37499,8.33541,8.37499,68186.858158501,0
+VCV.US,D,20060519,000000,8.37499,8.42403,8.36453,8.40766,56436.687364954,0
+VCV.US,D,20060522,000000,8.39147,8.41347,8.35377,8.37025,24747.600382201,0
+VCV.US,D,20060523,000000,8.38139,8.41347,8.37025,8.39778,24385.885199543,0
+VCV.US,D,20060524,000000,8.38752,8.43973,8.34744,8.36453,22784.003676338,0
+VCV.US,D,20060525,000000,8.34744,8.39778,8.34222,8.36453,31868.42476239,0
+VCV.US,D,20060526,000000,8.38139,8.40292,8.37025,8.38139,11037.88571397,0
+VCV.US,D,20060530,000000,8.39778,8.40292,8.37499,8.38752,10326.613842187,0
+VCV.US,D,20060531,000000,8.40292,8.41772,8.31507,8.34744,88844.138674052,0
+VCV.US,D,20060601,000000,8.36453,8.41347,8.31507,8.38752,37554.546905479,0
+VCV.US,D,20060602,000000,8.37025,8.41772,8.37025,8.40292,63378.173965506,0
+VCV.US,D,20060605,000000,8.41347,8.41772,8.35831,8.35831,24918.832499483,0
+VCV.US,D,20060606,000000,8.38752,8.40766,8.38139,8.40292,49667.446089479,0
+VCV.US,D,20060607,000000,8.38139,8.40766,8.37025,8.40292,25992.832761719,0
+VCV.US,D,20060608,000000,8.38139,8.41772,8.37025,8.41772,43081.59542482,0
+VCV.US,D,20060609,000000,8.38752,8.40292,8.34222,8.37025,55726.428700966,0
+VCV.US,D,20060612,000000,8.35831,8.41347,8.35831,8.40292,29901.788433144,0
+VCV.US,D,20060613,000000,8.34222,8.37025,8.33541,8.35377,40057.170158049,0
+VCV.US,D,20060614,000000,8.37025,8.37499,8.32504,8.32504,60885.682790881,0
+VCV.US,D,20060615,000000,8.32504,8.39778,8.31507,8.34222,56608.93269003,0
+VCV.US,D,20060616,000000,8.37025,8.40766,8.34222,8.40766,61771.226403329,0
+VCV.US,D,20060619,000000,8.36453,8.43124,8.36453,8.40766,36319.446603906,0
+VCV.US,D,20060620,000000,8.43124,8.46865,8.41347,8.46006,78511.445585098,0
+VCV.US,D,20060621,000000,8.43628,8.44654,8.40766,8.40766,46819.318978963,0
+VCV.US,D,20060622,000000,8.39778,8.44654,8.37025,8.37025,42371.336760831,0
+VCV.US,D,20060623,000000,8.34744,8.44654,8.34744,8.39778,46112.099938357,0
+VCV.US,D,20060626,000000,8.44654,8.44654,8.30915,8.35377,62844.213457771,0
+VCV.US,D,20060627,000000,8.34222,8.36453,8.22901,8.34222,72457.529012585,0
+VCV.US,D,20060628,000000,8.29158,8.40292,8.29158,8.39778,35960.771044631,0
+VCV.US,D,20060629,000000,8.39778,8.43628,8.38752,8.40292,24918.832499483,0
+VCV.US,D,20060630,000000,8.44654,8.47358,8.43124,8.47358,38274.937647413,0
+VCV.US,D,20060703,000000,8.49973,8.58225,8.49342,8.56053,46648.086861681,0
+VCV.US,D,20060705,000000,8.57564,8.58225,8.49342,8.53517,31685.034151575,0
+VCV.US,D,20060706,000000,8.48227,8.52332,8.40766,8.42403,53048.520499936,0
+VCV.US,D,20060707,000000,8.38752,8.48227,8.35831,8.46006,35422.757705718,0
+VCV.US,D,20060710,000000,8.42403,8.4647,8.37025,8.4647,19583.280253314,0
+VCV.US,D,20060711,000000,8.39778,8.45394,8.39778,8.44654,17089.775870894,0
+VCV.US,D,20060712,000000,8.38752,8.44654,8.35831,8.40292,26347.455489816,0
+VCV.US,D,20060713,000000,8.44654,8.44654,8.34744,8.36453,30269.58286257,0
+VCV.US,D,20060714,000000,8.36453,8.39778,8.36453,8.39778,12816.065393428,0
+VCV.US,D,20060717,000000,8.41772,8.41772,8.35377,8.37025,28483.297520756,0
+VCV.US,D,20060718,000000,8.41347,8.41347,8.34222,8.37499,28840.959872236,0
+VCV.US,D,20060719,000000,8.43124,8.47358,8.37025,8.38139,24747.600382201,0
+VCV.US,D,20060720,000000,8.39147,8.39147,8.34744,8.36453,23139.639612229,0
+VCV.US,D,20060721,000000,8.35831,8.38752,8.35831,8.37499,11925.455742006,0
+VCV.US,D,20060724,000000,8.38752,8.39147,8.38139,8.39147,19045.266914401,0
+VCV.US,D,20060725,000000,8.39147,8.44654,8.38139,8.42403,26347.455489816,0
+VCV.US,D,20060726,000000,8.43124,8.46865,8.43124,8.4647,64983.095112094,0
+VCV.US,D,20060727,000000,8.44654,8.50713,8.43973,8.50713,40057.170158049,0
+VCV.US,D,20060728,000000,8.52332,8.54149,8.47358,8.47358,34179.551741788,0
+VCV.US,D,20060731,000000,8.44654,8.50713,8.44654,8.47358,25449.753383833,0
+VCV.US,D,20060801,000000,8.50713,8.55579,8.48227,8.55579,47173.94170706,0
+VCV.US,D,20060802,000000,8.50713,8.56053,8.50713,8.52332,45038.09967612,0
+VCV.US,D,20060803,000000,8.4647,8.52332,8.4647,8.50713,24210.600251083,0
+VCV.US,D,20060804,000000,8.51731,8.56053,8.50713,8.53517,27943.257766253,0
+VCV.US,D,20060807,000000,8.52332,8.55579,8.49342,8.49342,44681.450532435,0
+VCV.US,D,20060808,000000,8.50713,8.53171,8.47358,8.49973,11392.508442066,0
+VCV.US,D,20060809,000000,8.4877,8.49973,8.44654,8.45394,31868.42476239,0
+VCV.US,D,20060810,000000,8.46006,8.54613,8.46006,8.54613,19583.280253314,0
+VCV.US,D,20060811,000000,8.50713,8.54613,8.45394,8.52332,30269.58286257,0
+VCV.US,D,20060814,000000,8.47358,8.52332,8.45394,8.4647,12469.548327687,0
+VCV.US,D,20060815,000000,8.49342,8.53171,8.46006,8.51296,18865.929134763,0
+VCV.US,D,20060816,000000,8.53517,8.57564,8.50713,8.57564,43792.867296603,0
+VCV.US,D,20060817,000000,8.60287,8.60287,8.58747,8.58747,60167.318464536,0
+VCV.US,D,20060818,000000,8.55579,8.5929,8.55579,8.5929,21004.810789086,0
+VCV.US,D,20060821,000000,8.5929,8.59912,8.55579,8.56053,14232.529890226,0
+VCV.US,D,20060822,000000,8.48227,8.56053,8.48227,8.53171,86692.085318401,0
+VCV.US,D,20060823,000000,8.53517,8.5929,8.51731,8.55116,92744.988683121,0
+VCV.US,D,20060824,000000,8.51296,8.61511,8.51296,8.60939,54651.415230934,0
+VCV.US,D,20060825,000000,8.63357,8.68016,8.58225,8.68016,45746.33192452,0
+VCV.US,D,20060828,000000,8.65657,8.73454,8.63869,8.70207,40232.455106508,0
+VCV.US,D,20060829,000000,8.7301,8.73454,8.6846,8.71904,25109.315564861,0
+VCV.US,D,20060830,000000,8.71282,8.76613,8.70848,8.71904,50195.327350446,0
+VCV.US,D,20060831,000000,8.76613,8.78536,8.74569,8.75428,34713.512249523,0
+VCV.US,D,20060901,000000,8.78003,8.81122,8.73454,8.73454,46998.6567586,0
+VCV.US,D,20060905,000000,8.76613,8.78536,8.70848,8.7301,34179.551741788,0
+VCV.US,D,20060906,000000,8.70207,8.70207,8.56676,8.58225,80823.585772291,0
+VCV.US,D,20060907,000000,8.55116,8.58225,8.50713,8.57297,87406.396813567,0
+VCV.US,D,20060908,000000,8.58225,8.6697,8.58225,8.63869,37554.546905479,0
+VCV.US,D,20060911,000000,8.60287,8.63869,8.54613,8.62045,40586.064626811,0
+VCV.US,D,20060912,000000,8.62045,8.65657,8.62045,8.65173,23139.639612229,0
+VCV.US,D,20060913,000000,8.63869,8.65657,8.62045,8.65657,23855.977522986,0
+VCV.US,D,20060914,000000,8.65657,8.68016,8.61511,8.68016,37201.95059297,0
+VCV.US,D,20060915,000000,8.69635,8.69635,8.65657,8.65657,6770.2544832701,0
+VCV.US,D,20060918,000000,8.63869,8.66367,8.60939,8.61511,22609.731935674,0
+VCV.US,D,20060919,000000,8.60287,8.65657,8.59912,8.61511,99688.501699261,0
+VCV.US,D,20060920,000000,8.5929,8.63869,8.5929,8.63357,44144.450401316,0
+VCV.US,D,20060921,000000,8.59912,8.64393,8.59912,8.64393,50738.406728332,0
+VCV.US,D,20060922,000000,8.63869,8.64393,8.61511,8.62607,167340.38614223,0
+VCV.US,D,20060925,000000,8.63869,8.6846,8.63357,8.65173,69075.441394334,0
+VCV.US,D,20060926,000000,8.65657,8.67542,8.63357,8.64393,54999.958712264,0
+VCV.US,D,20060927,000000,8.65173,8.71282,8.65173,8.66367,89367.967103842,0
+VCV.US,D,20060928,000000,8.68016,8.69635,8.66367,8.6918,40057.170158049,0
+VCV.US,D,20060929,000000,8.70207,8.72447,8.66367,8.72447,75834.550591863,0
+VCV.US,D,20061002,000000,8.74569,8.75428,8.70207,8.70848,68714.739419469,0
+VCV.US,D,20061003,000000,8.70848,8.71904,8.63357,8.71282,75659.265643404,0
+VCV.US,D,20061004,000000,8.70207,8.71904,8.66367,8.6918,48235.783475761,0
+VCV.US,D,20061005,000000,8.6918,8.69635,8.64393,8.64393,65517.055619828,0
+VCV.US,D,20061006,000000,8.64393,8.67542,8.64393,8.67542,27595.727492719,0
+VCV.US,D,20061009,000000,8.65173,8.71282,8.65173,8.70848,29552.231744019,0
+VCV.US,D,20061010,000000,8.67542,8.73454,8.67542,8.71904,37201.95059297,0
+VCV.US,D,20061011,000000,8.6846,8.69635,8.63357,8.64393,39511.051156779,0
+VCV.US,D,20061012,000000,8.63869,8.74016,8.62045,8.74016,108953.27377274,0
+VCV.US,D,20061013,000000,8.70207,8.71282,8.62607,8.63869,30973.762279791,0
+VCV.US,D,20061016,000000,8.63869,8.6918,8.60939,8.68016,14602.350735242,0
+VCV.US,D,20061017,000000,8.65173,8.71904,8.65173,8.71904,34179.551741788,0
+VCV.US,D,20061018,000000,8.67542,8.74835,8.67542,8.74835,47709.928630383,0
+VCV.US,D,20061019,000000,8.73454,8.76613,8.71904,8.75428,24918.832499483,0
+VCV.US,D,20061020,000000,8.70848,8.7596,8.70848,8.7301,43081.59542482,0
+VCV.US,D,20061023,000000,8.71282,8.7596,8.70848,8.73454,34357.876313632,0
+VCV.US,D,20061024,000000,8.74016,8.81122,8.74016,8.78003,59099.397449067,0
+VCV.US,D,20061025,000000,8.81537,8.84241,8.80392,8.83758,43971.191868446,0
+VCV.US,D,20061026,000000,8.82721,8.86491,8.82721,8.82721,42720.893449954,0
+VCV.US,D,20061027,000000,8.81122,8.87538,8.81122,8.84241,34357.876313632,0
+VCV.US,D,20061030,000000,8.86009,8.89127,8.84714,8.89127,22784.003676338,0
+VCV.US,D,20061031,000000,8.86945,8.90775,8.83096,8.87538,64448.121396563,0
+VCV.US,D,20061101,000000,8.87992,8.91999,8.86491,8.91999,36133.016369707,0
+VCV.US,D,20061102,000000,8.87992,8.92452,8.81982,8.81982,71567.932568959,0
+VCV.US,D,20061103,000000,8.82721,8.82721,8.78536,8.81537,9444.1098531218,0
+VCV.US,D,20061106,000000,8.81537,8.83758,8.79168,8.7983,23855.977522986,0
+VCV.US,D,20061107,000000,8.81537,8.81537,8.79168,8.79168,3377.0215792785,0
+VCV.US,D,20061108,000000,8.77263,8.82721,8.7596,8.80392,44144.450401316,0
+VCV.US,D,20061109,000000,8.83096,8.83758,8.81122,8.83758,23493.249132532,0
+VCV.US,D,20061110,000000,8.82721,8.88554,8.82721,8.87992,30623.192382873,0
+VCV.US,D,20061113,000000,8.84714,8.86491,8.83096,8.86009,25992.832761719,0
+VCV.US,D,20061114,000000,8.89127,8.89679,8.85267,8.89679,49489.121517636,0
+VCV.US,D,20061115,000000,8.87538,8.89127,8.78536,8.7983,109125.51909782,0
+VCV.US,D,20061116,000000,8.79168,8.85267,8.78536,8.80392,29367.82792541,0
+VCV.US,D,20061117,000000,8.7983,8.82721,8.7983,8.81122,6237.3071833299,0
+VCV.US,D,20061120,000000,8.81122,8.83758,8.78536,8.81982,25992.832761719,0
+VCV.US,D,20061121,000000,8.85267,8.85267,8.81122,8.81982,16730.087103825,0
+VCV.US,D,20061122,000000,8.79168,8.81982,8.79168,8.81122,35960.771044631,0
+VCV.US,D,20061124,000000,8.81122,8.81537,8.79168,8.80392,14602.350735242,0
+VCV.US,D,20061127,000000,8.81122,8.81122,8.74835,8.78536,55902.726857219,0
+VCV.US,D,20061128,000000,8.74569,8.80392,8.74569,8.78536,35779.406849404,0
+VCV.US,D,20061129,000000,8.74016,8.79168,8.74016,8.79168,55902.726857219,0
+VCV.US,D,20061130,000000,8.80392,8.81537,8.75428,8.81122,41833.323421917,0
+VCV.US,D,20061201,000000,8.81122,8.81537,8.7596,8.81537,69075.441394334,0
+VCV.US,D,20061204,000000,8.81537,8.81537,8.79168,8.81537,29734.60914704,0
+VCV.US,D,20061205,000000,8.7983,8.89679,8.7983,8.89127,114292.8788501,0
+VCV.US,D,20061206,000000,8.89127,8.91435,8.87538,8.90291,36497.771175749,0
+VCV.US,D,20061207,000000,8.89127,8.91999,8.84241,8.87538,30973.762279791,0
+VCV.US,D,20061208,000000,8.86491,8.86945,8.81982,8.84241,52867.156304708,0
+VCV.US,D,20061211,000000,8.86009,8.86945,8.80392,8.80392,65871.678347925,0
+VCV.US,D,20061212,000000,8.81982,8.81982,8.76613,8.78003,111088.10259588,0
+VCV.US,D,20061213,000000,8.78536,8.79168,8.69635,8.71282,78154.796441413,0
+VCV.US,D,20061214,000000,8.71282,8.73454,8.70207,8.7301,63200.862601457,0
+VCV.US,D,20061215,000000,8.72447,8.85267,8.72447,8.81537,110015.11554145,0
+VCV.US,D,20061218,000000,8.7983,8.84241,8.77263,8.81537,71384.541958142,0
+VCV.US,D,20061219,000000,8.7983,8.83758,8.76613,8.81982,95231.400610978,0
+VCV.US,D,20061220,000000,8.80392,8.83096,8.7596,8.78536,27595.727492719,0
+VCV.US,D,20061221,000000,8.77263,8.7983,8.7596,8.7983,54114.415099817,0
+VCV.US,D,20061222,000000,8.7596,8.80392,8.7596,8.79168,16198.153011679,0
+VCV.US,D,20061226,000000,8.79168,8.84241,8.78003,8.81537,53226.845071779,0
+VCV.US,D,20061227,000000,8.80392,8.87538,8.80392,8.86945,28129.688000453,0
+VCV.US,D,20061228,000000,8.87992,8.87992,8.83758,8.87992,12816.065393428,0
+VCV.US,D,20061229,000000,8.90291,8.92937,8.88554,8.92937,79930.949705282,0
+VCV.US,D,20070103,000000,8.90775,8.95187,8.84714,8.90291,85633.283173082,0
+VCV.US,D,20070104,000000,8.88554,8.92452,8.87992,8.92452,88844.138674052,0
+VCV.US,D,20070105,000000,8.90775,8.92937,8.89127,8.92452,55533.919219998,0
+VCV.US,D,20070108,000000,8.90775,8.97151,8.90775,8.94536,34533.161262091,0
+VCV.US,D,20070109,000000,8.96568,8.98286,8.93508,8.95946,31685.034151575,0
+VCV.US,D,20070110,000000,8.95946,9.01868,8.95946,9.01868,30431.696109701,0
+VCV.US,D,20070111,000000,9.00634,9.01868,8.95946,8.95946,93272.869944087,0
+VCV.US,D,20070112,000000,8.92937,8.9867,8.92937,8.95946,17445.411806786,0
+VCV.US,D,20070116,000000,8.94061,8.97151,8.94061,8.97151,28662.635300393,0
+VCV.US,D,20070117,000000,8.97151,9.01227,8.96568,9.01227,50911.665261202,0
+VCV.US,D,20070118,000000,9.01227,9.01227,8.94061,8.99115,30086.192251754,0
+VCV.US,D,20070119,000000,8.95187,8.99895,8.94536,8.99895,40232.455106508,0
+VCV.US,D,20070122,000000,8.9867,9.03684,8.95187,9.01868,60348.682659762,0
+VCV.US,D,20070123,000000,9.00634,9.03102,8.94536,8.96568,60348.682659762,0
+VCV.US,D,20070124,000000,8.98286,9.01868,8.94536,8.99895,37739.963931882,0
+VCV.US,D,20070125,000000,8.99895,9.01868,8.94061,8.95946,70854.634281586,0
+VCV.US,D,20070126,000000,8.94536,9.00634,8.94536,8.97605,17445.411806786,0
+VCV.US,D,20070129,000000,8.97605,9.03102,8.97151,9.02717,27242.117972416,0
+VCV.US,D,20070130,000000,9.03102,9.03102,8.9867,9.03102,28662.635300393,0
+VCV.US,D,20070131,000000,9.02717,9.02717,8.9867,9.00634,51983.63910785,0
+VCV.US,D,20070201,000000,9.01227,9.01868,8.94061,8.97605,62310.252950035,0
+VCV.US,D,20070202,000000,8.9867,9.02352,8.9867,8.99895,48429.306164522,0
+VCV.US,D,20070205,000000,8.9867,9.02352,8.95946,8.99895,84559.282910845,0
+VCV.US,D,20070206,000000,9.02352,9.03102,8.98286,9.01227,37921.32812711,0
+VCV.US,D,20070207,000000,9.02352,9.04326,9.01227,9.02352,57328.310224169,0
+VCV.US,D,20070208,000000,9.02717,9.05382,9.01868,9.01868,24918.832499483,0
+VCV.US,D,20070209,000000,9.05855,9.05855,9.02717,9.03102,8547.4209549336,0
+VCV.US,D,20070212,000000,9.04326,9.09784,8.97605,9.09784,61783.384896863,0
+VCV.US,D,20070213,000000,9.05855,9.06644,9.01868,9.04998,23322.017015251,0
+VCV.US,D,20070214,000000,9.03102,9.05382,9.02352,9.04998,22967.394287154,0
+VCV.US,D,20070215,000000,9.04998,9.08441,9.04998,9.05382,21182.122153134,0
+VCV.US,D,20070216,000000,9.02352,9.06644,9.01868,9.03684,37739.963931882,0
+VCV.US,D,20070220,000000,9.05855,9.09122,9.03102,9.05855,26875.336750784,0
+VCV.US,D,20070221,000000,9.04326,9.09122,9.03102,9.07089,23676.639743348,0
+VCV.US,D,20070222,000000,9.04998,9.12863,9.04326,9.04326,32040.670087466,0
+VCV.US,D,20070223,000000,9.05382,9.09122,9.04326,9.09122,46460.643419686,0
+VCV.US,D,20070226,000000,9.10958,9.15192,9.09122,9.14699,37033.758099072,0
+VCV.US,D,20070227,000000,9.14699,9.17422,9.10376,9.11826,37033.758099072,0
+VCV.US,D,20070228,000000,9.11826,9.1538,9.10376,9.1228,17978.359106726,0
+VCV.US,D,20070301,000000,9.17057,9.25062,9.10958,9.18005,45568.007352677,0
+VCV.US,D,20070302,000000,9.14699,9.18598,9.09122,9.14344,72626.734714277,0
+VCV.US,D,20070305,000000,9.14699,9.17422,9.12863,9.14344,13705.661837054,0
+VCV.US,D,20070306,000000,9.09784,9.14699,9.09122,9.13179,34533.161262091,0
+VCV.US,D,20070307,000000,9.1538,9.19742,9.13179,9.17057,38274.937647413,0
+VCV.US,D,20070308,000000,9.16466,9.17057,9.1228,9.12863,37390.407242759,0
+VCV.US,D,20070309,000000,9.10376,9.14344,9.09784,9.13179,48593.445827242,0
+VCV.US,D,20070312,000000,9.13772,9.17422,9.1228,9.17422,27595.727492719,0
+VCV.US,D,20070313,000000,9.1228,9.1538,9.1228,9.12863,33466.253454416,0
+VCV.US,D,20070314,000000,9.12863,9.12863,9.09122,9.09784,11037.88571397,0
+VCV.US,D,20070315,000000,9.09784,9.13772,9.07089,9.07089,27242.117972416,0
+VCV.US,D,20070316,000000,9.09122,9.10376,9.01868,9.02717,44332.907051105,0
+VCV.US,D,20070319,000000,9.02352,9.03684,9.01868,9.03102,51983.63910785,0
+VCV.US,D,20070320,000000,9.02717,9.03684,9.02352,9.02352,50738.406728332,0
+VCV.US,D,20070321,000000,9.03684,9.06644,9.03102,9.03102,35251.525588437,0
+VCV.US,D,20070322,000000,9.04326,9.05855,9.01227,9.01868,38989.249142579,0
+VCV.US,D,20070323,000000,9.05855,9.07089,9.01868,9.04326,43792.867296603,0
+VCV.US,D,20070326,000000,9.03102,9.05855,9.02717,9.04998,10326.613842187,0
+VCV.US,D,20070327,000000,9.05382,9.08441,9.04326,9.07089,34889.810405778,0
+VCV.US,D,20070328,000000,9.06644,9.11826,9.05382,9.09784,29552.231744019,0
+VCV.US,D,20070329,000000,9.10376,9.10376,9.05382,9.08441,19230.683940806,0
+VCV.US,D,20070330,000000,9.09784,9.10376,9.08441,9.10376,17620.696755245,0
+VCV.US,D,20070402,000000,9.1228,9.13179,9.03684,9.07089,94537.353271702,0
+VCV.US,D,20070403,000000,9.06644,9.12863,9.03684,9.1228,65675.116035781,0
+VCV.US,D,20070404,000000,9.10376,9.17057,9.10376,9.15192,65149.261190402,0
+VCV.US,D,20070405,000000,9.13772,9.18598,9.13179,9.18598,39699.507806568,0
+VCV.US,D,20070409,000000,9.16466,9.20996,9.01868,9.09122,217188.18321914,0
+VCV.US,D,20070410,000000,9.1228,9.13772,9.09122,9.12863,37201.95059297,0
+VCV.US,D,20070411,000000,9.08441,9.1228,9.08441,9.10958,23493.249132532,0
+VCV.US,D,20070412,000000,9.20996,9.20996,9.13772,9.17057,58569.48977251,0
+VCV.US,D,20070413,000000,9.13179,9.18598,9.12863,9.15192,41658.038473458,0
+VCV.US,D,20070416,000000,9.15973,9.19278,9.13179,9.1538,52867.156304708,0
+VCV.US,D,20070417,000000,9.18005,9.20314,9.1538,9.19742,41304.428953156,0
+VCV.US,D,20070418,000000,9.20314,9.22348,9.19742,9.20996,24385.885199543,0
+VCV.US,D,20070419,000000,9.21776,9.29711,9.21776,9.29711,75659.265643404,0
+VCV.US,D,20070420,000000,9.27372,9.32434,9.2672,9.29118,35251.525588437,0
+VCV.US,D,20070423,000000,9.2672,9.35445,9.2672,9.31842,21542.824127999,0
+VCV.US,D,20070424,000000,9.29711,9.34467,9.27944,9.28437,40586.064626811,0
+VCV.US,D,20070425,000000,9.25062,9.31152,9.25062,9.25546,81711.155800329,0
+VCV.US,D,20070426,000000,9.25062,9.31152,9.24095,9.30193,74054.344496816,0
+VCV.US,D,20070427,000000,9.30193,9.39392,9.2672,9.34863,65675.116035781,0
+VCV.US,D,20070430,000000,9.38307,9.44328,9.35445,9.4265,50911.665261202,0
+VCV.US,D,20070501,000000,9.4265,9.46005,9.39985,9.40478,45396.775235396,0
+VCV.US,D,20070502,000000,9.39985,9.44328,9.37715,9.42057,51265.274781505,0
+VCV.US,D,20070503,000000,9.39985,9.44328,9.39985,9.43833,44144.450401316,0
+VCV.US,D,20070504,000000,9.44328,9.46005,9.42057,9.4265,22426.341324858,0
+VCV.US,D,20070507,000000,9.42057,9.4492,9.42057,9.43833,30269.58286257,0
+VCV.US,D,20070508,000000,9.43833,9.43833,9.40478,9.40478,30973.762279791,0
+VCV.US,D,20070509,000000,9.40478,9.43242,9.38307,9.4265,21182.122153134,0
+VCV.US,D,20070510,000000,9.41071,9.4265,9.39392,9.4265,18865.929134763,0
+VCV.US,D,20070511,000000,9.41071,9.4265,9.39985,9.4265,39163.520883244,0
+VCV.US,D,20070514,000000,9.39392,9.41465,9.38307,9.388,43971.191868446,0
+VCV.US,D,20070515,000000,9.38307,9.41465,9.37715,9.38307,25992.832761719,0
+VCV.US,D,20070516,000000,9.38307,9.43242,9.38307,9.39392,33119.736388675,0
+VCV.US,D,20070517,000000,9.38307,9.41071,9.38307,9.41071,24385.885199543,0
+VCV.US,D,20070518,000000,9.41071,9.41071,9.30193,9.31842,25644.28928039,0
+VCV.US,D,20070521,000000,9.32434,9.35445,9.30193,9.31152,46112.099938357,0
+VCV.US,D,20070522,000000,9.33993,9.33993,9.23028,9.23028,61414.577259642,0
+VCV.US,D,20070523,000000,9.24095,9.25546,9.15973,9.15973,76198.292190112,0
+VCV.US,D,20070524,000000,9.1538,9.20314,9.14699,9.14699,25274.468435375,0
+VCV.US,D,20070525,000000,9.13179,9.20996,9.13179,9.14344,45214.397832375,0
+VCV.US,D,20070529,000000,9.17422,9.17422,9.13772,9.17057,28662.635300393,0
+VCV.US,D,20070530,000000,9.17422,9.18598,9.13772,9.18005,24385.885199543,0
+VCV.US,D,20070531,000000,9.18598,9.18598,9.1538,9.16466,19400.902850292,0
+VCV.US,D,20070601,000000,9.16466,9.18598,9.13179,9.13179,64983.095112094,0
+VCV.US,D,20070604,000000,9.1538,9.18005,9.13772,9.14699,21542.824127999,0
+VCV.US,D,20070605,000000,9.13772,9.18005,9.10958,9.1538,41478.70069382,0
+VCV.US,D,20070606,000000,9.17422,9.17422,9.08441,9.13179,37390.407242759,0
+VCV.US,D,20070607,000000,9.12863,9.12863,9.05382,9.06644,47709.928630383,0
+VCV.US,D,20070608,000000,9.04326,9.10376,8.95946,9.10376,79930.949705282,0
+VCV.US,D,20070611,000000,9.08441,9.08441,8.98286,9.04998,49844.757453528,0
+VCV.US,D,20070612,000000,9.04326,9.04326,8.89127,8.91999,69075.441394334,0
+VCV.US,D,20070613,000000,8.86945,8.94061,8.81982,8.82721,64448.121396563,0
+VCV.US,D,20070614,000000,8.7983,8.91435,8.7983,8.81982,40411.792886147,0
+VCV.US,D,20070615,000000,8.83096,8.94061,8.83096,8.91435,35600.069069766,0
+VCV.US,D,20070618,000000,8.83758,8.90291,8.83758,8.88554,32580.709841969,0
+VCV.US,D,20070619,000000,8.87538,8.9867,8.87538,8.89679,41304.428953156,0
+VCV.US,D,20070620,000000,8.95946,8.97151,8.86491,8.90291,46998.6567586,0
+VCV.US,D,20070621,000000,8.87538,9.04326,8.87538,8.94061,25109.315564861,0
+VCV.US,D,20070622,000000,8.94061,9.03684,8.92937,9.02352,31685.034151575,0
+VCV.US,D,20070625,000000,8.9867,9.01868,8.97605,8.99895,32040.670087466,0
+VCV.US,D,20070626,000000,8.99895,9.03684,8.97151,9.02717,37554.546905479,0
+VCV.US,D,20070627,000000,9.01868,9.04998,9.01868,9.04998,8188.7453956583,0
+VCV.US,D,20070628,000000,9.04998,9.1228,9.04998,9.09122,29016.244820695,0
+VCV.US,D,20070629,000000,9.1228,9.1228,9.09784,9.11826,16730.087103825,0
+VCV.US,D,20070702,000000,9.09122,9.20996,9.09122,9.18005,61589.862208102,0
+VCV.US,D,20070703,000000,9.20996,9.28437,9.18005,9.23424,19583.280253314,0
+VCV.US,D,20070705,000000,9.20996,9.23028,9.09122,9.09122,36497.771175749,0
+VCV.US,D,20070706,000000,9.10958,9.1538,9.10958,9.1228,11925.455742006,0
+VCV.US,D,20070709,000000,9.08441,9.14699,9.08441,9.10376,22609.731935674,0
+VCV.US,D,20070710,000000,9.0777,9.1538,9.0777,9.1538,34713.512249523,0
+VCV.US,D,20070711,000000,9.11826,9.16466,9.03102,9.03102,53581.467799876,0
+VCV.US,D,20070712,000000,9.05382,9.05382,8.97151,8.99895,20472.876696941,0
+VCV.US,D,20070713,000000,8.92452,8.97151,8.84714,8.88554,71918.502465877,0
+VCV.US,D,20070716,000000,8.86009,8.92937,8.86009,8.90291,17978.359106726,0
+VCV.US,D,20070717,000000,8.91435,8.95946,8.89127,8.92452,50911.665261202,0
+VCV.US,D,20070718,000000,8.91435,8.97605,8.88554,8.94536,21542.824127999,0
+VCV.US,D,20070719,000000,8.90775,8.96568,8.90775,8.91435,24210.600251083,0
+VCV.US,D,20070720,000000,8.89679,8.92937,8.74016,8.86009,82068.81815181,0
+VCV.US,D,20070723,000000,8.83758,8.90291,8.81122,8.86009,55533.919219998,0
+VCV.US,D,20070724,000000,8.82721,8.84241,8.7596,8.7596,22609.731935674,0
+VCV.US,D,20070725,000000,8.7596,8.76613,8.63869,8.7596,86521.866408914,0
+VCV.US,D,20070726,000000,8.74835,8.76613,8.62045,8.62045,76726.173451079,0
+VCV.US,D,20070727,000000,8.61511,8.65173,8.58225,8.64393,72806.072493915,0
+VCV.US,D,20070730,000000,8.64393,8.65657,8.60287,8.65657,59461.112631726,0
+VCV.US,D,20070731,000000,8.65657,8.68016,8.59912,8.62045,77439.471738451,0
+VCV.US,D,20070801,000000,8.64393,8.65173,8.58225,8.62045,45929.722535336,0
+VCV.US,D,20070802,000000,8.62045,8.62045,8.53171,8.55116,59282.788059882,0
+VCV.US,D,20070803,000000,8.55116,8.56676,8.51731,8.52332,38809.911362942,0
+VCV.US,D,20070806,000000,8.54613,8.56053,8.53171,8.55116,20821.42017827,0
+VCV.US,D,20070807,000000,8.58225,8.63869,8.53171,8.57564,36666.976877441,0
+VCV.US,D,20070808,000000,8.57564,8.58747,8.51296,8.54149,46648.086861681,0
+VCV.US,D,20070809,000000,8.51296,8.56676,8.51296,8.54149,9797.7193734243,0
+VCV.US,D,20070810,000000,8.49973,8.56053,8.49973,8.56053,68541.480886598,0
+VCV.US,D,20070813,000000,8.51296,8.62607,8.51296,8.62045,105745.45789516,0
+VCV.US,D,20070814,000000,8.60287,8.60939,8.38752,8.42403,68186.858158501,0
+VCV.US,D,20070815,000000,8.42403,8.42403,8.26395,8.28626,37390.407242759,0
+VCV.US,D,20070816,000000,8.27501,8.33008,8.01168,8.18943,143663.74639889,0
+VCV.US,D,20070817,000000,8.17681,8.42403,8.1465,8.41772,137077.89573422,0
+VCV.US,D,20070820,000000,8.42403,8.45394,8.01168,8.35831,93110.756696957,0
+VCV.US,D,20070821,000000,8.33008,8.39778,8.29592,8.39778,54114.415099817,0
+VCV.US,D,20070822,000000,8.39778,8.39778,8.26395,8.39778,32402.385270125,0
+VCV.US,D,20070823,000000,8.37025,8.53517,8.34222,8.50713,40586.064626811,0
+VCV.US,D,20070824,000000,8.50713,8.50713,8.41347,8.4877,57328.310224169,0
+VCV.US,D,20070827,000000,8.40766,8.46865,8.40766,8.43973,90077.212560036,0
+VCV.US,D,20070828,000000,8.45394,8.4647,8.35831,8.40292,54471.064243502,0
+VCV.US,D,20070829,000000,8.39147,8.51296,8.39147,8.49342,55372.819180663,0
+VCV.US,D,20070830,000000,8.43628,8.50713,8.43628,8.50713,68355.050652399,0
+VCV.US,D,20070831,000000,8.56676,8.56676,8.4877,8.53517,30431.696109701,0
+VCV.US,D,20070904,000000,8.48227,8.53171,8.40292,8.49973,75706.886409748,0
+VCV.US,D,20070905,000000,8.21737,8.53517,8.21737,8.53517,35422.757705718,0
+VCV.US,D,20070906,000000,8.52332,8.58225,8.48227,8.55116,77258.107543224,0
+VCV.US,D,20070907,000000,8.57297,8.6697,8.54613,8.64393,20652.214476577,0
+VCV.US,D,20070910,000000,8.63869,8.71904,8.63869,8.65173,59998.112762843,0
+VCV.US,D,20070911,000000,8.70207,8.70848,8.67542,8.70207,36853.40711164,0
+VCV.US,D,20070912,000000,8.68016,8.7301,8.65173,8.7301,67647.831611794,0
+VCV.US,D,20070913,000000,8.81982,8.81982,8.65173,8.70207,98272.037202461,0
+VCV.US,D,20070914,000000,8.62045,8.70848,8.60287,8.66367,68894.077199107,0
+VCV.US,D,20070917,000000,8.64393,8.69635,8.63869,8.65173,22426.341324858,0
+VCV.US,D,20070918,000000,8.70207,8.72447,8.64393,8.72447,38809.911362942,0
+VCV.US,D,20070919,000000,8.71904,8.75428,8.56053,8.63357,110015.11554145,0
+VCV.US,D,20070920,000000,8.59912,8.65657,8.59912,8.65173,31685.034151575,0
+VCV.US,D,20070921,000000,8.60939,8.6846,8.60939,8.64393,68355.050652399,0
+VCV.US,D,20070924,000000,8.60287,8.64393,8.59912,8.61511,26347.455489816,0
+VCV.US,D,20070925,000000,8.62607,8.69635,8.62045,8.67542,37033.758099072,0
+VCV.US,D,20070926,000000,8.67542,8.74835,8.67542,8.74835,50558.0557409,0
+VCV.US,D,20070927,000000,8.79168,8.81122,8.71282,8.76613,48593.445827242,0
+VCV.US,D,20070928,000000,8.83758,8.86945,8.79168,8.84714,57673.814082117,0
+VCV.US,D,20071001,000000,8.81122,8.86945,8.81122,8.83758,46112.099938357,0
+VCV.US,D,20071002,000000,8.84241,8.84714,8.81982,8.83096,48955.161009901,0
+VCV.US,D,20071003,000000,8.83096,8.83096,8.6918,8.78003,64448.121396563,0
+VCV.US,D,20071004,000000,8.79168,8.79168,8.7596,8.76613,49131.459166155,0
+VCV.US,D,20071005,000000,8.74835,8.78536,8.70848,8.73454,33820.876182514,0
+VCV.US,D,20071008,000000,8.72447,8.75428,8.6697,8.71904,29367.82792541,0
+VCV.US,D,20071009,000000,8.70207,8.77263,8.6846,8.70848,64448.121396563,0
+VCV.US,D,20071010,000000,8.6846,8.7596,8.6846,8.7596,27242.117972416,0
+VCV.US,D,20071011,000000,8.83758,8.83758,8.6697,8.67542,47532.617266334,0
+VCV.US,D,20071012,000000,8.64393,8.7301,8.64393,8.67542,21719.122284253,0
+VCV.US,D,20071015,000000,8.65173,8.6697,8.5929,8.5929,37201.95059297,0
+VCV.US,D,20071016,000000,8.5929,8.5929,8.51296,8.51296,38989.249142579,0
+VCV.US,D,20071017,000000,8.51296,8.5929,8.51296,8.58747,43434.191737327,0
+VCV.US,D,20071018,000000,8.56676,8.67542,8.56053,8.65173,52165.003303077,0
+VCV.US,D,20071019,000000,8.69635,8.81982,8.69635,8.71282,37554.546905479,0
+VCV.US,D,20071022,000000,8.70848,8.80392,8.69635,8.74016,43620.621971527,0
+VCV.US,D,20071023,000000,8.7596,8.76613,8.71282,8.71282,28306.999364501,0
+VCV.US,D,20071024,000000,8.75428,8.75428,8.62607,8.65173,29901.788433144,0
+VCV.US,D,20071025,000000,8.65173,8.65173,8.51731,8.56053,35251.525588437,0
+VCV.US,D,20071026,000000,8.56053,8.68016,8.54613,8.62045,27242.117972416,0
+VCV.US,D,20071029,000000,8.62607,8.6846,8.62607,8.6846,27595.727492719,0
+VCV.US,D,20071030,000000,8.6918,8.70848,8.62607,8.67542,45568.007352677,0
+VCV.US,D,20071031,000000,8.69635,8.70848,8.66367,8.67542,16552.775739775,0
+VCV.US,D,20071101,000000,8.6918,8.73454,8.65657,8.6918,46819.318978963,0
+VCV.US,D,20071102,000000,8.67542,8.72447,8.65657,8.6846,6405.4996772273,0
+VCV.US,D,20071105,000000,8.6846,8.6846,8.57564,8.58225,53581.467799876,0
+VCV.US,D,20071106,000000,8.58225,8.6697,8.55116,8.58747,23496.288755917,0
+VCV.US,D,20071107,000000,8.48227,8.56053,8.48227,8.49342,23855.977522986,0
+VCV.US,D,20071108,000000,8.4877,8.4877,8.28626,8.39778,36666.976877441,0
+VCV.US,D,20071109,000000,8.47358,8.47358,8.29592,8.35377,33820.876182514,0
+VCV.US,D,20071112,000000,8.37025,8.37025,8.20187,8.24026,38452.249011461,0
+VCV.US,D,20071113,000000,8.21283,8.28626,8.14917,8.27087,60885.682790881,0
+VCV.US,D,20071114,000000,8.28626,8.28626,8.13011,8.13011,61589.862208102,0
+VCV.US,D,20071115,000000,8.11383,8.19585,8.11383,8.1465,73609.546275003,0
+VCV.US,D,20071116,000000,8.15618,8.17167,8.05876,8.17167,66404.625647866,0
+VCV.US,D,20071119,000000,8.1465,8.223,8.1235,8.223,48593.445827242,0
+VCV.US,D,20071120,000000,8.25754,8.28132,8.20622,8.28132,17266.074027148,0
+VCV.US,D,20071121,000000,8.28132,8.34744,8.22901,8.27501,56259.376000906,0
+VCV.US,D,20071123,000000,8.27087,8.32504,8.27087,8.32504,11925.455742006,0
+VCV.US,D,20071126,000000,8.30915,8.43973,8.30915,8.38139,36497.771175749,0
+VCV.US,D,20071127,000000,8.42403,8.43973,8.37499,8.42403,18687.60456292,0
+VCV.US,D,20071128,000000,8.42403,8.44654,8.37499,8.41347,41304.428953156,0
+VCV.US,D,20071129,000000,8.43628,8.4647,8.32504,8.4647,35072.187808798,0
+VCV.US,D,20071130,000000,8.51296,8.65173,8.4647,8.58225,88116.655477556,0
+VCV.US,D,20071203,000000,8.43973,8.68016,8.43973,8.43973,59538.116424112,0
+VCV.US,D,20071204,000000,8.47358,8.56053,8.46006,8.56053,88473.304621242,0
+VCV.US,D,20071205,000000,8.60287,8.65173,8.56676,8.60939,52702.003434196,0
+VCV.US,D,20071206,000000,8.62045,8.63869,8.49973,8.60939,80725.304616219,0
+VCV.US,D,20071207,000000,8.5929,8.5929,8.4877,8.54613,34713.512249523,0
+VCV.US,D,20071210,000000,8.54613,8.62045,8.54613,8.57564,85451.918977855,0
+VCV.US,D,20071211,000000,8.57564,8.64393,8.36453,8.43628,96834.295341976,0
+VCV.US,D,20071212,000000,8.39778,8.5929,8.38139,8.46865,67114.884311854,0
+VCV.US,D,20071213,000000,8.46865,8.58225,8.43124,8.47358,58569.48977251,0
+VCV.US,D,20071214,000000,8.46865,8.60939,8.46865,8.56676,65329.612177833,0
+VCV.US,D,20071217,000000,8.54613,8.60939,8.52332,8.52332,52165.003303077,0
+VCV.US,D,20071218,000000,8.52332,8.55579,8.4647,8.49342,82248.155931448,0
+VCV.US,D,20071219,000000,8.45394,8.50713,8.42403,8.43124,81176.182084799,0
+VCV.US,D,20071220,000000,8.43124,8.43124,8.27501,8.28132,118912.0931855,0
+VCV.US,D,20071221,000000,8.31507,8.47358,8.30323,8.42403,98094.725838413,0
+VCV.US,D,20071224,000000,8.43124,8.44654,8.37499,8.42403,32754.981582633,0
+VCV.US,D,20071226,000000,8.46006,8.51296,8.38139,8.47358,58034.51605698,0
+VCV.US,D,20071227,000000,8.51296,8.55116,8.37025,8.41772,97736.050279138,0
+VCV.US,D,20071228,000000,8.42403,8.56676,8.42403,8.51731,67280.037182368,0
+VCV.US,D,20071231,000000,8.49342,8.63357,8.49342,8.58225,63378.173965506,0
+VCV.US,D,20080102,000000,8.55579,8.57564,8.55116,8.57564,25992.832761719,0
+VCV.US,D,20080103,000000,8.63869,8.73454,8.59912,8.70207,26706.131049092,0
+VCV.US,D,20080104,000000,8.65657,8.79168,8.65657,8.6918,64617.327098257,0
+VCV.US,D,20080107,000000,8.6846,8.7596,8.65173,8.70848,49844.757453528,0
+VCV.US,D,20080108,000000,8.6918,8.83758,8.6918,8.83096,30086.192251754,0
+VCV.US,D,20080109,000000,8.7596,8.79168,8.7301,8.7301,30086.192251754,0
+VCV.US,D,20080110,000000,8.70848,8.87992,8.70848,8.87992,43434.191737327,0
+VCV.US,D,20080111,000000,8.87992,8.9867,8.65173,8.92937,105745.45789516,0
+VCV.US,D,20080114,000000,8.90291,8.91435,8.83758,8.88554,86644.464552055,0
+VCV.US,D,20080115,000000,8.86945,9.03684,8.84714,8.97605,43081.59542482,0
+VCV.US,D,20080116,000000,8.97151,9.04326,8.97151,9.01227,42026.846110679,0
+VCV.US,D,20080117,000000,8.99895,9.02717,8.84241,8.86491,76442.475268601,0
+VCV.US,D,20080118,000000,8.88554,8.88554,8.56676,8.57297,99688.501699261,0
+VCV.US,D,20080122,000000,8.53171,8.89127,8.46865,8.70848,85800.462459186,0
+VCV.US,D,20080123,000000,8.67542,8.79168,8.66367,8.75428,100400.78677884,0
+VCV.US,D,20080124,000000,8.71282,8.7301,8.68016,8.70848,71737.138270651,0
+VCV.US,D,20080125,000000,8.6697,8.71282,8.65657,8.6846,42371.336760831,0
+VCV.US,D,20080128,000000,8.68016,8.73454,8.65173,8.73454,44144.450401316,0
+VCV.US,D,20080129,000000,8.73454,8.84241,8.70848,8.84241,50379.731169057,0
+VCV.US,D,20080130,000000,8.84241,8.87538,8.7596,8.81537,67114.884311854,0
+VCV.US,D,20080131,000000,8.81122,8.81537,8.69635,8.72447,41478.70069382,0
+VCV.US,D,20080201,000000,8.74569,8.75428,8.70848,8.73454,34713.512249523,0
+VCV.US,D,20080204,000000,8.73454,8.74835,8.72447,8.74016,6937.433769373,0
+VCV.US,D,20080205,000000,8.74835,8.79168,8.73454,8.79168,33466.253454416,0
+VCV.US,D,20080206,000000,8.78536,8.79168,8.70848,8.74016,71046.130554758,0
+VCV.US,D,20080207,000000,8.72447,8.7596,8.71282,8.7596,24385.885199543,0
+VCV.US,D,20080208,000000,8.7596,8.83096,8.73454,8.83096,72271.098778385,0
+VCV.US,D,20080211,000000,8.79168,8.81982,8.73454,8.80392,76551.901710414,0
+VCV.US,D,20080212,000000,8.7983,8.89679,8.7983,8.87538,40586.064626811,0
+VCV.US,D,20080213,000000,8.85267,8.87992,8.66367,8.71282,97022.751991765,0
+VCV.US,D,20080214,000000,8.6697,8.6697,8.34744,8.35377,159833.52959231,0
+VCV.US,D,20080215,000000,8.20187,8.39778,8.20187,8.37499,150256.6895181,0
+VCV.US,D,20080219,000000,8.41772,8.57564,8.41772,8.55579,50023.08202537,0
+VCV.US,D,20080220,000000,8.55579,8.55579,8.37025,8.38752,105745.45789516,0
+VCV.US,D,20080221,000000,8.37025,8.37025,8.22901,8.24026,105379.68988132,0
+VCV.US,D,20080222,000000,8.21283,8.24026,7.97645,8.06499,242001.642108,0
+VCV.US,D,20080225,000000,8.05876,8.10259,8.03181,8.07751,106097.04099987,0
+VCV.US,D,20080226,000000,8.10259,8.14917,7.99521,8.03181,96296.282003063,0
+VCV.US,D,20080227,000000,8.03181,8.05205,7.92049,7.94842,66581.937011913,0
+VCV.US,D,20080228,000000,7.97645,7.97645,7.66783,7.68894,181398.64429179,0
+VCV.US,D,20080229,000000,7.66151,7.66151,7.48494,7.50635,165203.53090351,0
+VCV.US,D,20080303,000000,7.50635,7.72319,7.50635,7.71638,128349.11058407,0
+VCV.US,D,20080304,000000,7.71638,7.74689,7.62914,7.66151,80732.397070781,0
+VCV.US,D,20080305,000000,7.66783,7.90805,7.66783,7.90805,152207.11452264,0
+VCV.US,D,20080306,000000,7.90805,7.91397,7.77531,7.80975,111975.67262392,0
+VCV.US,D,20080307,000000,7.81478,7.85248,7.80975,7.84272,45667.301716544,0
+VCV.US,D,20080310,000000,7.85742,7.87953,7.73987,7.73987,70097.768059047,0
+VCV.US,D,20080311,000000,7.80304,7.80304,7.75655,7.79238,37390.407242759,0
+VCV.US,D,20080312,000000,7.72319,7.72319,7.66151,7.66151,92036.75643472,0
+VCV.US,D,20080313,000000,7.64098,7.6845,7.61956,7.67958,47345.17382434,0
+VCV.US,D,20080314,000000,7.7071,7.7071,7.60753,7.62914,49497.227179993,0
+VCV.US,D,20080317,000000,7.60121,7.60121,7.54308,7.55956,66745.063466838,0
+VCV.US,D,20080318,000000,7.57613,7.68894,7.57613,7.60753,91356.894004569,0
+VCV.US,D,20080319,000000,7.59469,7.62914,7.58807,7.60121,70324.726605029,0
+VCV.US,D,20080320,000000,7.60121,7.62352,7.58807,7.60753,89190.655739792,0
+VCV.US,D,20080324,000000,7.60121,7.65263,7.59469,7.61956,127002.55742509,0
+VCV.US,D,20080325,000000,7.64562,7.72319,7.62914,7.72319,38452.249011461,0
+VCV.US,D,20080326,000000,7.96549,7.96549,7.6845,7.76899,60348.682659762,0
+VCV.US,D,20080327,000000,7.76899,7.82081,7.76899,7.79238,38274.937647413,0
+VCV.US,D,20080328,000000,7.83137,7.85248,7.79238,7.82081,45214.397832375,0
+VCV.US,D,20080331,000000,7.83137,7.83137,7.76899,7.82525,50379.731169057,0
+VCV.US,D,20080401,000000,7.8365,7.90805,7.83137,7.90805,92036.75643472,0
+VCV.US,D,20080402,000000,7.86206,7.89719,7.84272,7.84272,45038.09967612,0
+VCV.US,D,20080403,000000,7.83137,7.84272,7.7981,7.7981,92799.701904026,0
+VCV.US,D,20080404,000000,7.82081,7.82081,7.78676,7.7981,34001.227169945,0
+VCV.US,D,20080407,000000,7.81478,7.85248,7.7981,7.80304,162708.00010549,0
+VCV.US,D,20080408,000000,7.82081,7.82525,7.75655,7.7981,106097.04099987,0
+VCV.US,D,20080409,000000,7.80975,7.82525,7.80304,7.81478,101302.541716,0
+VCV.US,D,20080410,000000,7.82525,7.93371,7.82525,7.93371,100400.78677884,0
+VCV.US,D,20080411,000000,7.9273,7.93371,7.8744,7.91397,88648.589569702,0
+VCV.US,D,20080414,000000,7.92049,7.94042,7.88536,7.92049,62357.873716381,0
+VCV.US,D,20080415,000000,7.93371,7.94279,7.89719,7.94042,75574.156188661,0
+VCV.US,D,20080416,000000,7.95918,8.02264,7.94842,8.01168,154068.37724125,0
+VCV.US,D,20080417,000000,8.14216,8.14216,8.01168,8.10733,104767.71237341,0
+VCV.US,D,20080418,000000,8.11926,8.20622,8.11926,8.18943,63892.883525143,0
+VCV.US,D,20080421,000000,8.18943,8.18943,8.16042,8.16624,41469.581823669,0
+VCV.US,D,20080422,000000,8.16042,8.20622,8.13624,8.16042,77107.139581835,0
+VCV.US,D,20080423,000000,8.16624,8.26395,8.15618,8.20187,64491.68933173,0
+VCV.US,D,20080424,000000,8.20187,8.25754,8.17167,8.20187,88778.280167405,0
+VCV.US,D,20080425,000000,8.20187,8.21737,8.11926,8.1465,83097.22406329,0
+VCV.US,D,20080428,000000,8.16624,8.19585,8.1465,8.17167,97443.233226509,0
+VCV.US,D,20080429,000000,8.17167,8.20187,8.14917,8.17167,49020.006308752,0
+VCV.US,D,20080430,000000,8.19585,8.23414,8.19585,8.21283,34800.648119856,0
+VCV.US,D,20080501,000000,8.23414,8.23414,8.19585,8.21737,21425.29202383,0
+VCV.US,D,20080502,000000,8.22901,8.24559,8.19585,8.20187,100865.84915654,0
+VCV.US,D,20080505,000000,8.20622,8.21283,8.17681,8.17681,34533.161262091,0
+VCV.US,D,20080506,000000,8.18943,8.30915,8.18943,8.23414,58751.867175531,0
+VCV.US,D,20080507,000000,8.23414,8.25754,8.21283,8.21737,36624.422150069,0
+VCV.US,D,20080508,000000,8.223,8.25141,8.18943,8.22901,42839.438761918,0
+VCV.US,D,20080509,000000,8.20622,8.26395,8.20622,8.24559,23147.745274586,0
+VCV.US,D,20080512,000000,8.25754,8.33541,8.25754,8.31507,34303.163092726,0
+VCV.US,D,20080513,000000,8.31507,8.33541,8.28132,8.31507,37473.490281914,0
+VCV.US,D,20080514,000000,8.28132,8.41772,8.28132,8.37499,52564.207174134,0
+VCV.US,D,20080515,000000,8.37025,8.43628,8.37025,8.38752,42232.527292976,0
+VCV.US,D,20080516,000000,8.38139,8.38752,8.27501,8.28132,135430.41986026,0
+VCV.US,D,20080519,000000,8.28132,8.31507,8.28132,8.31507,31575.607709762,0
+VCV.US,D,20080520,000000,8.31507,8.33541,8.28626,8.30915,61125.813038192,0
+VCV.US,D,20080521,000000,8.32041,8.38752,8.32041,8.33008,29006.11274275,0
+VCV.US,D,20080522,000000,8.33008,8.39778,8.32504,8.32504,76861.94329555,0
+VCV.US,D,20080523,000000,8.38139,8.39147,8.33541,8.36453,51691.835263015,0
+VCV.US,D,20080527,000000,8.37025,8.40766,8.37025,8.37499,40677.253328321,0
+VCV.US,D,20080528,000000,8.32504,8.42403,8.31507,8.42403,78773.866403891,0
+VCV.US,D,20080529,000000,8.46865,8.46865,8.39778,8.40766,33155.198661486,0
+VCV.US,D,20080530,000000,8.46006,8.4647,8.43628,8.44654,38024.675322156,0
+VCV.US,D,20080602,000000,8.4647,8.53171,8.4647,8.51296,46440.379263796,0
+VCV.US,D,20080603,000000,8.51296,8.53517,8.47358,8.4877,31533.05298239,0
+VCV.US,D,20080604,000000,8.51296,8.53171,8.4647,8.4647,33196.740181062,0
+VCV.US,D,20080605,000000,8.4647,8.51296,8.44654,8.47358,36513.982500462,0
+VCV.US,D,20080606,000000,8.48227,8.53171,8.48227,8.51296,33710.436532906,0
+VCV.US,D,20080609,000000,8.51296,8.54613,8.47358,8.54613,27362.689699969,0
+VCV.US,D,20080610,000000,8.49973,8.53517,8.47358,8.47358,37902.077179013,0
+VCV.US,D,20080611,000000,8.46865,8.47358,8.44654,8.44654,19490.065136215,0
+VCV.US,D,20080612,000000,8.42403,8.44654,8.28626,8.29158,74193.153964672,0
+VCV.US,D,20080613,000000,8.29158,8.29158,8.24026,8.24026,21625.907167153,0
+VCV.US,D,20080616,000000,8.24026,8.32041,8.24026,8.28626,48524.547697212,0
+VCV.US,D,20080617,000000,8.34222,8.34222,8.25754,8.27087,42069.40083805,0
+VCV.US,D,20080618,000000,8.25754,8.25754,8.17167,8.17167,28026.340805407,0
+VCV.US,D,20080619,000000,8.14216,8.23414,8.14216,8.21283,23840.779406068,0
+VCV.US,D,20080620,000000,8.21283,8.223,8.1235,8.16042,20191.204930051,0
+VCV.US,D,20080623,000000,8.16042,8.18943,8.05876,8.09489,33740.832766742,0
+VCV.US,D,20080624,000000,8.09489,8.17681,8.09489,8.17681,59085.212539942,0
+VCV.US,D,20080625,000000,8.20622,8.34222,8.08807,8.1235,64187.726993361,0
+VCV.US,D,20080626,000000,8.1465,8.15618,8.03754,8.04139,21278.376893617,0
+VCV.US,D,20080627,000000,8.04633,8.08807,8.03181,8.08807,48844.721360294,0
+VCV.US,D,20080630,000000,8.13624,8.18943,8.08343,8.17681,29917.999757856,0
+VCV.US,D,20080701,000000,8.26395,8.28132,8.09489,8.16624,58715.391694927,0
+VCV.US,D,20080702,000000,8.223,8.33541,8.21737,8.33541,43129.216191163,0
+VCV.US,D,20080703,000000,8.28132,8.38752,8.27087,8.38752,59072.040838613,0
+VCV.US,D,20080707,000000,8.41347,8.47358,8.38139,8.47358,73180.959377903,0
+VCV.US,D,20080708,000000,8.41347,8.48227,8.41347,8.46006,36371.120201428,0
+VCV.US,D,20080709,000000,8.46865,8.46865,8.42403,8.43973,32298.024867285,0
+VCV.US,D,20080710,000000,8.40766,8.42403,8.38139,8.38139,86329.356927947,0
+VCV.US,D,20080711,000000,8.35377,8.35377,8.00596,8.07179,45731.133807601,0
+VCV.US,D,20080714,000000,8.07179,8.11383,7.95918,7.96549,41377.379914364,0
+VCV.US,D,20080715,000000,7.87953,7.87953,7.76899,7.77531,70533.447410709,0
+VCV.US,D,20080716,000000,7.77531,7.78093,7.68894,7.71638,98531.41839787,0
+VCV.US,D,20080717,000000,7.71638,7.73375,7.65756,7.67384,91555.482732304,0
+VCV.US,D,20080718,000000,7.7071,7.84272,7.65756,7.76297,50651.270858,0
+VCV.US,D,20080721,000000,7.78676,7.83137,7.76899,7.80304,29747.78084837,0
+VCV.US,D,20080722,000000,7.78093,7.81478,7.76297,7.7981,20057.46150117,0
+VCV.US,D,20080723,000000,7.8365,7.96963,7.83137,7.94279,80478.081914346,0
+VCV.US,D,20080724,000000,7.94279,7.94279,7.80975,7.83137,22674.577234526,0
+VCV.US,D,20080725,000000,7.80975,7.94279,7.80975,7.86206,19096.940511924,0
+VCV.US,D,20080728,000000,7.89118,7.94842,7.88536,7.88536,24834.736252534,0
+VCV.US,D,20080729,000000,7.86927,7.96963,7.86927,7.9273,54006.001865798,0
+VCV.US,D,20080730,000000,7.94842,7.97645,7.90805,7.97645,34847.255678406,0
+VCV.US,D,20080731,000000,7.97645,8.02264,7.95354,8.02264,19623.808565096,0
+VCV.US,D,20080801,000000,8.03754,8.06499,8.01859,8.03181,19880.15013712,0
+VCV.US,D,20080804,000000,8.03181,8.07751,8.00083,8.00596,9210.0588525777,0
+VCV.US,D,20080805,000000,7.99521,7.99521,7.94042,7.96963,17802.060950472,0
+VCV.US,D,20080806,000000,8.03181,8.03181,7.88536,7.97645,59164.242747918,0
+VCV.US,D,20080807,000000,7.96963,7.96963,7.88536,7.89118,7120.8243801889,0
+VCV.US,D,20080808,000000,7.87953,8.00596,7.87953,8.00596,26634.193295678,0
+VCV.US,D,20080811,000000,7.97645,8.08343,7.97645,8.07751,15270.054671858,0
+VCV.US,D,20080812,000000,8.03181,8.28626,8.03181,8.28626,36502.837214722,0
+VCV.US,D,20080813,000000,8.23414,8.23414,8.06499,8.08807,36793.627851761,0
+VCV.US,D,20080814,000000,8.03754,8.07751,7.97645,8.07179,22050.441233075,0
+VCV.US,D,20080815,000000,8.02264,8.11383,7.95918,8.10733,24847.907953863,0
+VCV.US,D,20080818,000000,8.09489,8.10733,8.01859,8.09489,14843.494190348,0
+VCV.US,D,20080819,000000,8.05876,8.05876,7.95918,7.95918,39163.520883244,0
+VCV.US,D,20080820,000000,7.96963,8.02846,7.96963,8.02846,25388.96091616,0
+VCV.US,D,20080821,000000,8.00596,8.05205,7.99521,8.00083,10299.257231733,0
+VCV.US,D,20080822,000000,8.00083,8.03754,7.96549,7.98908,18542.715848297,0
+VCV.US,D,20080825,000000,7.96963,8.00596,7.96549,7.96549,8188.7453956583,0
+VCV.US,D,20080826,000000,7.98908,8.08807,7.98129,8.08807,41373.327083186,0
+VCV.US,D,20080827,000000,8.08807,8.10733,8.06499,8.09489,14602.350735242,0
+VCV.US,D,20080828,000000,8.09489,8.24026,8.07751,8.15618,65954.761387079,0
+VCV.US,D,20080829,000000,8.1465,8.16042,8.07179,8.09489,32193.664464444,0
+VCV.US,D,20080902,000000,8.14216,8.14216,8.06499,8.13624,17368.4080144,0
+VCV.US,D,20080903,000000,8.10259,8.1465,8.09489,8.14216,31915.03232094,0
+VCV.US,D,20080904,000000,8.06499,8.13624,8.01859,8.04633,24028.222848063,0
+VCV.US,D,20080905,000000,8.03181,8.05876,8.01168,8.01859,25101.209902504,0
+VCV.US,D,20080908,000000,8.02846,8.05205,8.01168,8.05205,31664.769995684,0
+VCV.US,D,20080909,000000,8.01859,8.02264,7.94842,7.96963,23534.79065211,0
+VCV.US,D,20080910,000000,7.95918,8.00083,7.9273,7.96549,46813.239732195,0
+VCV.US,D,20080911,000000,7.89118,7.89118,7.80304,7.8365,68078.444924483,0
+VCV.US,D,20080912,000000,7.82525,7.85742,7.78093,7.85742,37162.435488982,0
+VCV.US,D,20080915,000000,7.7981,7.83137,7.78676,7.7981,21631.98641392,0
+VCV.US,D,20080916,000000,7.7981,7.7981,7.64098,7.6845,73017.832922978,0
+VCV.US,D,20080917,000000,7.65263,7.66151,7.31341,7.31341,90384.214521788,0
+VCV.US,D,20080918,000000,7.24165,7.24165,6.75894,7.12776,391884.4579499,0
+VCV.US,D,20080919,000000,7.21422,7.4956,7.21422,7.46027,78108.188882863,0
+VCV.US,D,20080922,000000,7.33137,7.4352,7.13931,7.14385,59021.380448885,0
+VCV.US,D,20080923,000000,7.21945,7.27423,7.15017,7.20257,67167.571117172,0
+VCV.US,D,20080924,000000,7.28923,7.28923,6.96619,7.15017,58318.214239458,0
+VCV.US,D,20080925,000000,7.20257,7.25695,7.16112,7.24165,41148.394952793,0
+VCV.US,D,20080926,000000,7.24165,7.24165,6.91536,6.91536,82340.357840752,0
+VCV.US,D,20080929,000000,6.88151,6.89217,6.31963,6.39237,88005.202620153,0
+VCV.US,D,20080930,000000,6.62846,6.70701,6.48238,6.58344,79361.526924737,0
+VCV.US,D,20081001,000000,6.66704,6.74078,6.66151,6.67257,63074.211627137,0
+VCV.US,D,20081002,000000,6.61157,6.65106,6.40954,6.44301,123350.95653349,0
+VCV.US,D,20081003,000000,6.43205,6.5949,6.37026,6.40954,58521.869006165,0
+VCV.US,D,20081006,000000,6.40431,6.40431,5.95387,6.03824,179276.98716998,0
+VCV.US,D,20081007,000000,6.03824,6.28025,5.5498,5.56124,277421.36019033,0
+VCV.US,D,20081008,000000,5.52779,5.52779,5.2244,5.48812,123268.88670212,0
+VCV.US,D,20081009,000000,5.40363,5.45999,4.49394,4.61188,234670.07050654,0
+VCV.US,D,20081010,000000,4.51595,4.51595,3.75777,4.38705,357878.16474098,0
+VCV.US,D,20081013,000000,4.49947,4.8756,4.39268,4.85329,164069.75138139,0
+VCV.US,D,20081014,000000,4.88676,5.27483,4.88676,5.10044,155758.40784258,0
+VCV.US,D,20081015,000000,4.97697,5.0725,4.89268,4.97114,89289.950103661,0
+VCV.US,D,20081016,000000,4.95476,4.98772,4.90413,4.91518,113490.4182768,0
+VCV.US,D,20081017,000000,4.86435,4.94854,4.74681,4.88676,94456.296648136,0
+VCV.US,D,20081020,000000,5.05582,5.55543,4.99946,5.31974,87702.25348958,0
+VCV.US,D,20081021,000000,5.39286,5.50518,5.36425,5.45377,46112.099938357,0
+VCV.US,D,20081022,000000,5.53282,5.88162,5.421,5.71847,57595.797081935,0
+VCV.US,D,20081023,000000,5.78579,5.98801,5.78579,5.89247,100421.05093473,0
+VCV.US,D,20081024,000000,5.75834,5.84756,5.7018,5.80838,54707.141659635,0
+VCV.US,D,20081027,000000,5.80838,6.03824,5.78579,5.85369,93994.273893816,0
+VCV.US,D,20081028,000000,6.01062,6.03332,5.75183,5.94351,60116.658074807,0
+VCV.US,D,20081029,000000,5.94883,5.94883,5.78579,5.79122,57570.46688707,0
+VCV.US,D,20081030,000000,5.92672,5.92672,5.8141,5.84195,52322.050511234,0
+VCV.US,D,20081031,000000,5.95387,5.95387,5.74087,5.80838,73595.361365879,0
+VCV.US,D,20081103,000000,5.86968,6.00509,5.80838,5.91477,102008.74754881,0
+VCV.US,D,20081104,000000,5.90411,6.14544,5.90411,6.08868,60762.071439944,0
+VCV.US,D,20081105,000000,6.07763,6.23011,6.03824,6.20188,64427.857240673,0
+VCV.US,D,20081106,000000,6.25814,6.38685,6.25814,6.29674,96741.080224876,0
+VCV.US,D,20081107,000000,6.28588,6.74078,6.28588,6.30828,140082.0568451,0
+VCV.US,D,20081110,000000,6.7233,6.74078,6.01062,6.06095,94762.285402094,0
+VCV.US,D,20081111,000000,5.91477,5.96581,5.84195,5.84195,84367.786637672,0
+VCV.US,D,20081112,000000,5.75183,5.8141,5.23012,5.33642,155904.309765,0
+VCV.US,D,20081113,000000,5.31974,5.47726,5.17346,5.47726,119447.06690103,0
+VCV.US,D,20081114,000000,5.47084,5.71295,5.47084,5.65106,115018.335631,0
+VCV.US,D,20081117,000000,5.64544,5.64544,5.34757,5.38705,65821.017958197,0
+VCV.US,D,20081118,000000,5.34757,5.38705,5.28066,5.30257,29062.852379245,0
+VCV.US,D,20081119,000000,5.28539,5.29753,4.98289,5.06115,119352.83857614,0
+VCV.US,D,20081120,000000,4.98289,5.0272,4.80287,4.84224,81411.246293138,0
+VCV.US,D,20081121,000000,4.83632,4.91518,4.75796,4.80859,67747.125975661,0
+VCV.US,D,20081124,000000,4.724,5.12886,4.724,5.10044,111830.7839093,0
+VCV.US,D,20081125,000000,5.05582,5.20702,4.97114,5.0953,94044.934283545,0
+VCV.US,D,20081126,000000,5.12303,5.13429,4.77523,4.90975,140540.02676825,0
+VCV.US,D,20081128,000000,4.92664,5.12303,4.92664,5.07823,33899.906390488,0
+VCV.US,D,20081201,000000,5.11218,5.11218,4.78608,4.9434,143818.76719145,0
+VCV.US,D,20081202,000000,4.9434,4.99404,4.91518,4.94854,63777.377836564,0
+VCV.US,D,20081203,000000,4.9434,4.97114,4.80859,4.81925,83824.707259788,0
+VCV.US,D,20081204,000000,5.05582,5.05582,4.47145,4.53906,119138.03852369,0
+VCV.US,D,20081205,000000,4.53906,4.53906,4.13459,4.29142,170866.34926731,0
+VCV.US,D,20081208,000000,4.29142,4.29142,4.18552,4.20161,184923.59420908,0
+VCV.US,D,20081209,000000,4.11189,4.12877,4.01102,4.06106,172131.84580272,0
+VCV.US,D,20081210,000000,4.03323,4.10093,3.88193,4.01102,217837.64941545,0
+VCV.US,D,20081211,000000,3.93779,3.95447,3.65107,3.6801,202811.77782209,0
+VCV.US,D,20081212,000000,3.6801,3.68473,3.43769,3.55051,305439.59533338,0
+VCV.US,D,20081215,000000,3.55603,3.55603,3.4826,3.49405,208841.37740753,0
+VCV.US,D,20081216,000000,3.4826,3.62344,3.46573,3.589,182739.11820401,0
+VCV.US,D,20081217,000000,3.55051,3.75777,3.53846,3.75235,209614.45495478,0
+VCV.US,D,20081218,000000,3.75235,3.89851,3.75235,3.89278,229600.99191033,0
+VCV.US,D,20081219,000000,4.02208,4.25787,3.93779,4.08387,202408.52111985,0
+VCV.US,D,20081222,000000,4.11189,4.20161,4.11189,4.15117,200490.51876474,0
+VCV.US,D,20081223,000000,4.15117,4.17368,4.03323,4.11189,129894.25247077,0
+VCV.US,D,20081224,000000,4.06718,4.26911,4.06718,4.2247,115269.61116405,0
+VCV.US,D,20081226,000000,4.25244,4.43196,4.21275,4.43196,131600.49439681,0
+VCV.US,D,20081229,000000,4.43196,4.53313,4.14515,4.16222,254611.01311132,0
+VCV.US,D,20081230,000000,4.11762,4.29142,4.11762,4.18552,230556.44686061,0
+VCV.US,D,20081231,000000,4.15739,4.38153,4.15739,4.35933,142881.54998148,0
+VCV.US,D,20090102,000000,4.39268,4.6791,4.39268,4.67328,86869.396682449,0
+VCV.US,D,20090105,000000,4.67328,4.88202,4.66844,4.84767,157430.20070362,0
+VCV.US,D,20090106,000000,4.85329,5.13962,4.85329,5.07823,198885.59761816,0
+VCV.US,D,20090107,000000,5.08366,5.12303,4.98772,5.07823,99126.171373277,0
+VCV.US,D,20090108,000000,5.05582,5.24621,5.05019,5.19607,133007.84002346,0
+VCV.US,D,20090109,000000,5.28066,5.42643,5.23545,5.38123,148382.25509816,0
+VCV.US,D,20090112,000000,5.47084,5.55543,5.3984,5.48812,340872.48511705,0
+VCV.US,D,20090113,000000,5.50518,5.52157,5.38123,5.39286,121734.89010116,0
+VCV.US,D,20090114,000000,5.35359,5.39286,5.24068,5.28066,118439.93835324,0
+VCV.US,D,20090115,000000,5.24621,5.31974,5.2018,5.31974,69244.647096026,0
+VCV.US,D,20090116,000000,5.26931,5.40363,5.26931,5.38123,109862.12116447,0
+VCV.US,D,20090120,000000,5.28539,5.40363,5.28539,5.36425,94664.004246023,0
+VCV.US,D,20090121,000000,5.33642,5.40363,5.23545,5.31412,90189.678625232,0
+VCV.US,D,20090122,000000,5.24068,5.32537,5.13429,5.19045,62814.830431729,0
+VCV.US,D,20090123,000000,5.11701,5.23545,5.06115,5.1568,125497.94385016,0
+VCV.US,D,20090126,000000,5.17346,5.36425,5.13429,5.13429,84968.618859849,0
+VCV.US,D,20090127,000000,5.36425,5.36425,5.17346,5.29753,67186.822065268,0
+VCV.US,D,20090128,000000,5.30859,5.42643,5.26931,5.29171,78571.224844978,0
+VCV.US,D,20090129,000000,5.34204,5.34204,5.2244,5.30859,74059.410535789,0
+VCV.US,D,20090130,000000,5.34204,5.34204,5.2244,5.24068,58661.691681814,0
+VCV.US,D,20090202,000000,5.26931,5.31974,5.18443,5.31974,67433.031559346,0
+VCV.US,D,20090203,000000,5.31412,5.61139,5.28066,5.51614,116065.99249057,0
+VCV.US,D,20090204,000000,5.51614,5.88162,5.51614,5.72381,62378.137872272,0
+VCV.US,D,20090205,000000,5.80838,5.88705,5.72381,5.80838,51418.269158483,0
+VCV.US,D,20090206,000000,5.87599,5.96581,5.8141,5.96581,44144.450401316,0
+VCV.US,D,20090209,000000,6.06095,6.17928,5.99927,6.12312,82150.887983169,0
+VCV.US,D,20090210,000000,6.0949,6.20188,6.02739,6.15678,61135.945116138,0
+VCV.US,D,20090211,000000,6.12312,6.20722,6.08868,6.17376,78637.083351625,0
+VCV.US,D,20090212,000000,6.20188,6.20188,6.06658,6.11721,56866.287469849,0
+VCV.US,D,20090213,000000,6.11721,6.20722,6.04999,6.16755,63911.121265446,0
+VCV.US,D,20090217,000000,6.01062,6.06658,5.71847,5.72381,69861.690642914,0
+VCV.US,D,20090218,000000,5.78579,5.78579,5.57239,5.60586,61763.120740971,0
+VCV.US,D,20090219,000000,5.60063,5.84195,5.57793,5.58365,63186.677692333,0
+VCV.US,D,20090220,000000,5.57793,5.65106,5.17346,5.53904,97504.025694183,0
+VCV.US,D,20090223,000000,5.58888,5.58888,5.28066,5.33138,93187.760489344,0
+VCV.US,D,20090224,000000,5.60586,5.80838,5.23545,5.56124,137017.10326655,0
+VCV.US,D,20090225,000000,5.69015,5.76348,5.60586,5.71847,41500.991265301,0
+VCV.US,D,20090226,000000,5.76348,6.11721,5.63961,5.80838,103236.75539582,0
+VCV.US,D,20090227,000000,5.85369,5.97093,5.73554,5.83109,57501.568757041,0
+VCV.US,D,20090302,000000,5.78064,5.85891,5.56667,5.61721,92287.018759977,0
+VCV.US,D,20090303,000000,5.61721,5.69626,5.44912,5.49404,100984.3944685,0
+VCV.US,D,20090304,000000,5.45999,5.7018,5.45999,5.58365,75791.995864491,0
+VCV.US,D,20090305,000000,5.58365,5.58365,5.38705,5.38705,38383.350881431,0
+VCV.US,D,20090306,000000,5.3984,5.51051,5.34757,5.35931,35174.521796049,0
+VCV.US,D,20090309,000000,5.35359,5.40945,5.27483,5.34204,53700.01311184,0
+VCV.US,D,20090310,000000,5.30859,5.60063,5.30859,5.53282,148130.97956511,0
+VCV.US,D,20090311,000000,5.48812,5.55543,5.48812,5.53282,35685.178524509,0
+VCV.US,D,20090312,000000,5.55543,5.5951,5.50518,5.56124,37607.233710795,0
+VCV.US,D,20090313,000000,5.60586,5.60586,5.51614,5.58888,41962.000811828,0
+VCV.US,D,20090316,000000,5.53904,5.77483,5.53904,5.77483,63111.700315536,0
+VCV.US,D,20090317,000000,5.75834,5.78064,5.67307,5.68481,47281.341733284,0
+VCV.US,D,20090318,000000,5.57793,5.70712,5.56667,5.5951,51902.582484285,0
+VCV.US,D,20090319,000000,5.62333,5.67307,5.62333,5.67307,69463.499979651,0
+VCV.US,D,20090320,000000,5.64544,5.75183,5.63399,5.71847,22251.056376398,0
+VCV.US,D,20090323,000000,5.71295,5.83612,5.71295,5.75834,46046.241431711,0
+VCV.US,D,20090324,000000,5.67939,5.78064,5.67939,5.72381,29602.892133747,0
+VCV.US,D,20090325,000000,5.67307,5.82526,5.67307,5.70712,76924.762178814,0
+VCV.US,D,20090326,000000,5.75183,5.78064,5.67307,5.73554,48499.217502348,0
+VCV.US,D,20090327,000000,5.76851,5.88705,5.72982,5.72982,48039.221163616,0
+VCV.US,D,20090330,000000,5.68481,5.73554,5.53282,5.53904,93499.828490069,0
+VCV.US,D,20090331,000000,5.49404,5.62333,5.47726,5.56124,87303.049618522,0
+VCV.US,D,20090401,000000,5.68481,5.75834,5.58365,5.75183,64993.227190039,0
+VCV.US,D,20090402,000000,5.75834,5.88705,5.70712,5.74087,45669.328132133,0
+VCV.US,D,20090403,000000,5.74087,5.75183,5.66222,5.69015,31172.351007526,0
+VCV.US,D,20090406,000000,5.63399,5.70712,5.61721,5.69015,34376.114053934,0
+VCV.US,D,20090407,000000,5.72982,5.73554,5.61139,5.71847,42819.174606027,0
+VCV.US,D,20090408,000000,5.68481,5.7018,5.5498,5.63961,50257.133025915,0
+VCV.US,D,20090409,000000,5.69626,5.69626,5.5951,5.65718,39756.247443063,0
+VCV.US,D,20090413,000000,5.65718,5.75183,5.57793,5.64544,72366.340311074,0
+VCV.US,D,20090414,000000,5.69015,5.69015,5.61721,5.65106,36011.431434359,0
+VCV.US,D,20090415,000000,5.68481,5.7018,5.63961,5.67939,49073.706321865,0
+VCV.US,D,20090416,000000,5.61721,5.71847,5.61721,5.63399,56413.383585679,0
+VCV.US,D,20090417,000000,5.65718,5.72982,5.65718,5.72982,39799.815378229,0
+VCV.US,D,20090420,000000,5.67939,5.77483,5.66805,5.76851,44514.271246331,0
+VCV.US,D,20090421,000000,5.78579,6.02167,5.76348,5.98268,71430.136308899,0
+VCV.US,D,20090422,000000,6.00509,6.08868,5.96581,6.01062,47770.721098057,0
+VCV.US,D,20090423,000000,5.88705,6.02167,5.88705,5.95387,143930.22004886,0
+VCV.US,D,20090424,000000,5.95387,5.97686,5.85369,5.92672,82675.729620753,0
+VCV.US,D,20090427,000000,5.84195,5.9209,5.84195,5.87599,68225.360054695,0
+VCV.US,D,20090428,000000,5.88162,6.03824,5.88162,5.96581,59569.525865744,0
+VCV.US,D,20090429,000000,6.02739,6.07249,5.90411,6.01062,83877.394065104,0
+VCV.US,D,20090430,000000,6.10635,6.10635,5.93176,5.97093,114974.76769583,0
+VCV.US,D,20090501,000000,6.01584,6.04999,5.98268,6.02167,26746.659360874,0
+VCV.US,D,20090504,000000,6.03332,6.13951,5.99927,6.05582,74784.867316696,0
+VCV.US,D,20090505,000000,6.15046,6.15046,6.05582,6.06095,50316.912285794,0
+VCV.US,D,20090506,000000,6.06095,6.10635,6.01062,6.08444,52545.969433832,0
+VCV.US,D,20090507,000000,6.30828,6.30828,6.00509,6.11721,51793.156042472,0
+VCV.US,D,20090508,000000,6.17928,6.17928,6.06095,6.16251,70316.620942673,0
+VCV.US,D,20090511,000000,6.08868,6.11149,6.03824,6.0949,52354.47316066,0
+VCV.US,D,20090512,000000,6.0949,6.12312,6.04999,6.12312,108962.39264289,0
+VCV.US,D,20090513,000000,6.14544,6.14544,5.98801,6.03824,64503.847825265,0
+VCV.US,D,20090514,000000,6.10635,6.10635,5.93738,5.95997,39291.185065359,0
+VCV.US,D,20090515,000000,5.95997,6.04427,5.93738,5.94883,76708.948918571,0
+VCV.US,D,20090518,000000,5.95387,6.08444,5.93738,6.05582,76655.248905459,0
+VCV.US,D,20090519,000000,6.05582,6.13418,6.04427,6.11721,58077.070784352,0
+VCV.US,D,20090520,000000,6.15046,6.23505,6.15046,6.23011,97113.940693275,0
+VCV.US,D,20090521,000000,6.20722,6.23505,6.11721,6.18994,129828.39396413,0
+VCV.US,D,20090522,000000,6.20722,6.21837,6.11149,6.16251,43167.718087356,0
+VCV.US,D,20090526,000000,6.17376,6.23011,6.15678,6.17928,63357.909809615,0
+VCV.US,D,20090527,000000,6.16755,6.20188,6.12826,6.15678,45863.86402869,0
+VCV.US,D,20090528,000000,6.11149,6.24077,6.04427,6.11721,123788.66230073,0
+VCV.US,D,20090529,000000,6.20188,6.23011,6.08444,6.16251,60304.101516801,0
+VCV.US,D,20090601,000000,6.21837,6.44301,6.20188,6.21274,61148.103609673,0
+VCV.US,D,20090602,000000,6.25814,6.29141,6.15046,6.25262,29695.094043052,0
+VCV.US,D,20090603,000000,6.25262,6.25262,6.03824,6.04427,81262.304747337,0
+VCV.US,D,20090604,000000,6.01584,6.12312,6.01584,6.06658,46597.426471953,0
+VCV.US,D,20090605,000000,6.03824,6.10635,6.01584,6.03824,53627.062150631,0
+VCV.US,D,20090608,000000,6.03824,6.06095,5.97093,6.04999,74299.5407831,0
+VCV.US,D,20090609,000000,6.10635,6.11149,6.02167,6.08868,102657.20053733,0
+VCV.US,D,20090610,000000,6.11149,6.25814,6.01584,6.17376,82059.699281658,0
+VCV.US,D,20090611,000000,6.11721,6.12312,5.96581,5.96581,63189.717315717,0
+VCV.US,D,20090612,000000,6.01062,6.01062,5.85369,5.88162,111071.89127118,0
+VCV.US,D,20090615,000000,5.86968,5.86968,5.61721,5.78579,179425.92871578,0
+VCV.US,D,20090616,000000,5.8141,5.95387,5.80838,5.89247,67459.374962005,0
+VCV.US,D,20090617,000000,5.84756,5.98268,5.84756,5.95387,80976.58014927,0
+VCV.US,D,20090618,000000,5.91477,6.03332,5.91477,6.01062,49834.625375581,0
+VCV.US,D,20090619,000000,6.02167,6.13951,6.02167,6.08868,83546.075116282,0
+VCV.US,D,20090622,000000,6.11721,6.12826,6.03824,6.12312,60872.511089551,0
+VCV.US,D,20090623,000000,6.21274,6.21274,6.06658,6.10072,44985.412870804,0
+VCV.US,D,20090624,000000,6.0949,6.10635,5.87599,5.92672,77627.92838824,0
+VCV.US,D,20090625,000000,5.9209,6.04999,5.9209,5.96581,58313.148200485,0
+VCV.US,D,20090626,000000,6.01584,6.0949,6.01062,6.03332,32744.849504687,0
+VCV.US,D,20090629,000000,6.06095,6.08868,5.99927,6.08868,52297.733524165,0
+VCV.US,D,20090630,000000,6.10635,6.15046,5.98801,5.98801,86922.083487767,0
+VCV.US,D,20090701,000000,6.06095,6.10072,5.93738,5.97093,46888.217108992,0
+VCV.US,D,20090702,000000,5.92672,6.02739,5.92672,5.99927,28135.767247221,0
+VCV.US,D,20090706,000000,5.98268,6.08868,5.98268,6.06658,60746.873323026,0
+VCV.US,D,20090707,000000,6.04999,6.14544,6.04999,6.08444,41460.462953519,0
+VCV.US,D,20090708,000000,6.0949,6.17376,6.0949,6.16755,54229.920788396,0
+VCV.US,D,20090709,000000,6.13951,6.17376,6.11149,6.11149,16472.732324005,0
+VCV.US,D,20090710,000000,6.11721,6.16251,5.93738,6.12312,67472.546663335,0
+VCV.US,D,20090713,000000,6.13951,6.17928,6.13418,6.17928,43547.671010319,0
+VCV.US,D,20090714,000000,6.13951,6.17376,6.07249,6.17376,105695.81071323,0
+VCV.US,D,20090715,000000,6.18501,6.27433,6.18501,6.2689,61391.273480367,0
+VCV.US,D,20090716,000000,6.19557,6.26308,6.15046,6.26308,78401.005935492,0
+VCV.US,D,20090717,000000,6.21837,6.23505,6.16251,6.22389,23995.800198636,0
+VCV.US,D,20090720,000000,6.23505,6.29674,6.23505,6.23505,41839.402668685,0
+VCV.US,D,20090721,000000,6.28025,6.66151,6.28025,6.46522,101711.877665,0
+VCV.US,D,20090722,000000,6.41458,6.52748,6.33099,6.41458,58913.980422661,0
+VCV.US,D,20090723,000000,6.40431,6.62254,6.35901,6.5718,88671.893348977,0
+VCV.US,D,20090724,000000,6.64049,6.65698,6.58344,6.62254,24569.275810358,0
+VCV.US,D,20090727,000000,6.60585,6.837,6.58946,6.76307,136725.29942171,0
+VCV.US,D,20090728,000000,6.78075,6.8143,6.6783,6.75894,92352.877266624,0
+VCV.US,D,20090729,000000,6.75894,6.79032,6.3531,6.47142,202605.083432,0
+VCV.US,D,20090730,000000,6.47676,6.53824,6.35901,6.50528,111240.08376507,0
+VCV.US,D,20090731,000000,6.5334,6.53824,6.43205,6.47676,41528.347875754,0
+VCV.US,D,20090803,000000,6.51624,6.51624,6.38685,6.42642,96024.742314121,0
+VCV.US,D,20090804,000000,6.42642,6.48238,6.40431,6.44923,48069.617397453,0
+VCV.US,D,20090805,000000,6.44301,6.49887,6.41458,6.45436,56818.666703505,0
+VCV.US,D,20090806,000000,6.398,6.51624,6.39237,6.4886,59314.197501513,0
+VCV.US,D,20090807,000000,6.49887,6.74078,6.48238,6.67257,66861.582363213,0
+VCV.US,D,20090810,000000,6.69566,6.74649,6.63447,6.74649,75055.393797844,0
+VCV.US,D,20090811,000000,6.78588,6.837,6.71757,6.7531,79206.506132168,0
+VCV.US,D,20090812,000000,6.70178,6.70701,6.58946,6.58946,89212.946311273,0
+VCV.US,D,20090813,000000,6.56124,6.64552,6.55591,6.5949,64993.227190039,0
+VCV.US,D,20090814,000000,6.54377,6.68482,6.52748,6.58344,66189.825595418,0
+VCV.US,D,20090817,000000,6.5949,6.6783,6.56638,6.61701,50007.883908452,0
+VCV.US,D,20090818,000000,6.59993,6.71757,6.59993,6.66704,42510.146228686,0
+VCV.US,D,20090819,000000,6.67257,6.79634,6.64552,6.7688,25516.625098275,0
+VCV.US,D,20090820,000000,6.79634,6.83137,6.70701,6.79032,57620.114069004,0
+VCV.US,D,20090821,000000,6.72893,6.8979,6.72893,6.89217,92251.556487169,0
+VCV.US,D,20090824,000000,6.87578,7.15588,6.8517,7.12085,96128.089509166,0
+VCV.US,D,20090825,000000,7.06666,7.27975,7.06666,7.13931,120037.76704526,0
+VCV.US,D,20090826,000000,7.15017,7.16112,6.91536,6.96619,60040.667490214,0
+VCV.US,D,20090827,000000,6.97064,7.04919,6.96619,6.99788,37741.990347473,0
+VCV.US,D,20090828,000000,7.00399,7.06193,7.00399,7.04919,25284.600513319,0
+VCV.US,D,20090831,000000,7.04919,7.12085,6.98682,7.02156,50685.719923014,0
+VCV.US,D,20090901,000000,6.99788,7.05611,6.97064,6.99788,97913.361643186,0
+VCV.US,D,20090902,000000,7.0265,7.12776,6.98169,7.00399,46657.205731833,0
+VCV.US,D,20090903,000000,7.00399,7.11127,7.00399,7.0944,39267.881286084,0
+VCV.US,D,20090904,000000,7.07979,7.26416,7.07979,7.16733,49593.481920476,0
+VCV.US,D,20090908,000000,7.20257,7.41427,7.20257,7.30789,76125.341228903,0
+VCV.US,D,20090909,000000,7.39187,7.45414,7.29475,7.39769,54796.303945557,0
+VCV.US,D,20090910,000000,7.37065,7.5487,7.36492,7.46638,54637.230321811,0
+VCV.US,D,20090911,000000,7.41961,7.41961,7.21422,7.31341,54066.794333472,0
+VCV.US,D,20090914,000000,7.25695,7.2682,7.17306,7.22488,75629.882617361,0
+VCV.US,D,20090915,000000,7.24659,7.29475,7.13348,7.18974,86661.689084564,0
+VCV.US,D,20090916,000000,7.14385,7.16733,7.10615,7.13348,50645.191611232,0
+VCV.US,D,20090917,000000,7.13348,7.17858,7.12085,7.15017,48928.817607242,0
+VCV.US,D,20090918,000000,7.11127,7.21945,7.11127,7.21422,45872.982898841,0
+VCV.US,D,20090921,000000,7.16733,7.20257,7.13348,7.17858,22973.473533921,0
+VCV.US,D,20090922,000000,7.15588,7.20257,7.12776,7.16733,74554.869147331,0
+VCV.US,D,20090923,000000,7.13931,7.21945,7.13931,7.17306,66948.718233546,0
+VCV.US,D,20090924,000000,7.13931,7.18402,7.12085,7.16733,62253.513313541,0
+VCV.US,D,20090925,000000,7.08472,7.14385,7.03873,7.07979,88828.940557133,0
+VCV.US,D,20090928,000000,7.0335,7.12085,7.0335,7.1165,51274.393651656,0
+VCV.US,D,20090929,000000,7.0724,7.16733,7.0724,7.16733,43912.425816361,0
+VCV.US,D,20090930,000000,7.17858,7.20257,7.13348,7.17858,41644.866772129,0
+VCV.US,D,20091001,000000,7.20257,7.20257,7.12776,7.14385,30362.79797967,0
+VCV.US,D,20091002,000000,7.15017,7.17858,7.10032,7.17306,58801.514357465,0
+VCV.US,D,20091005,000000,7.15017,7.27423,7.15017,7.2682,110627.09304936,0
+VCV.US,D,20091006,000000,7.25695,7.37618,7.24165,7.31972,62114.703845686,0
+VCV.US,D,20091007,000000,7.30117,7.31341,7.22902,7.23454,58929.17853958,0
+VCV.US,D,20091008,000000,7.25133,7.25133,7.18402,7.22488,56603.866651058,0
+VCV.US,D,20091009,000000,7.24659,7.24659,7.10615,7.15017,116392.24540043,0
+VCV.US,D,20091012,000000,7.13348,7.13348,6.85872,6.93797,176119.83168212,0
+VCV.US,D,20091013,000000,6.89217,7.07979,6.89217,7.01584,108504.42271976,0
+VCV.US,D,20091014,000000,7.04446,7.08472,6.75894,6.81982,110529.82510108,0
+VCV.US,D,20091015,000000,6.79634,6.79634,6.40431,6.71757,216443.47549013,0
+VCV.US,D,20091016,000000,6.71757,6.86405,6.65698,6.80759,71894.185478807,0
+VCV.US,D,20091019,000000,6.82565,6.8517,6.8143,6.84686,93158.377463301,0
+VCV.US,D,20091020,000000,6.86405,7.12085,6.837,6.94922,279946.27401437,0
+VCV.US,D,20091021,000000,6.92642,6.94922,6.87578,6.9204,41256.808186811,0
+VCV.US,D,20091022,000000,6.92642,6.96028,6.86947,6.92642,71520.311802613,0
+VCV.US,D,20091023,000000,6.92642,6.93797,6.88723,6.91536,52165.003303077,0
+VCV.US,D,20091026,000000,6.8979,6.98169,6.8979,6.91536,59868.422165139,0
+VCV.US,D,20091027,000000,6.8979,6.96028,6.87578,6.96028,55445.770141872,0
+VCV.US,D,20091028,000000,6.97694,7.00399,6.91043,6.93244,66421.850180373,0
+VCV.US,D,20091029,000000,6.95484,6.95484,6.80759,6.81982,66739.997427866,0
+VCV.US,D,20091030,000000,6.85872,6.85872,6.74078,6.7531,85546.147302749,0
+VCV.US,D,20091102,000000,6.80759,6.81982,6.71294,6.71294,54654.454854319,0
+VCV.US,D,20091103,000000,6.70178,6.7531,6.70178,6.71294,46745.35480996,0
+VCV.US,D,20091104,000000,6.71757,6.78588,6.68945,6.74649,84946.328288368,0
+VCV.US,D,20091105,000000,6.81982,6.8517,6.75894,6.81982,45274.177092253,0
+VCV.US,D,20091106,000000,6.81982,6.91043,6.78588,6.90392,42515.212267658,0
+VCV.US,D,20091109,000000,6.93797,6.93797,6.84686,6.8979,62724.654938013,0
+VCV.US,D,20091110,000000,6.84686,6.9204,6.82565,6.8517,37020.586397743,0
+VCV.US,D,20091111,000000,6.88151,6.88151,6.71757,6.75894,98312.565514244,0
+VCV.US,D,20091112,000000,6.70178,6.72893,6.65698,6.68482,103494.11017564,0
+VCV.US,D,20091113,000000,6.66151,6.74649,6.66151,6.7233,45430.211092616,0
+VCV.US,D,20091116,000000,6.7233,6.79634,6.7233,6.7688,45942.894236665,0
+VCV.US,D,20091117,000000,6.78588,6.80236,6.77491,6.78588,46839.583134854,0
+VCV.US,D,20091118,000000,6.77491,6.79634,6.7688,6.78075,54730.44543891,0
+VCV.US,D,20091119,000000,6.78588,6.79032,6.75894,6.79032,57081.087522296,0
+VCV.US,D,20091120,000000,6.78588,6.78588,6.7688,6.7688,32412.517348071,0
+VCV.US,D,20091123,000000,6.76307,6.79634,6.7531,6.77491,49891.365012077,0
+VCV.US,D,20091124,000000,6.78588,6.8143,6.78075,6.8143,51292.631391958,0
+VCV.US,D,20091125,000000,6.78588,6.83137,6.78588,6.83137,52000.863640357,0
+VCV.US,D,20091127,000000,6.7688,6.84184,6.73643,6.837,9843.3137241797,0
+VCV.US,D,20091130,000000,6.837,6.91536,6.82565,6.85872,43937.756011225,0
+VCV.US,D,20091201,000000,6.86405,6.93244,6.86405,6.90392,67745.099560073,0
+VCV.US,D,20091202,000000,6.91043,6.96028,6.86405,6.88723,40369.238158775,0
+VCV.US,D,20091203,000000,6.91536,6.98169,6.91536,6.98169,33172.423193993,0
+VCV.US,D,20091204,000000,6.99788,7.00399,6.98169,6.99788,45259.99218313,0
+VCV.US,D,20091207,000000,7.00972,7.05611,6.98682,7.05611,44324.801388748,0
+VCV.US,D,20091208,000000,7.05611,7.07979,7.0265,7.06193,17089.775870894,0
+VCV.US,D,20091209,000000,7.06666,7.06666,6.97064,7.03873,31095.347215139,0
+VCV.US,D,20091210,000000,7.04446,7.06193,6.96619,6.99176,57429.631003625,0
+VCV.US,D,20091211,000000,6.98169,6.98169,6.86405,6.87578,65353.929164904,0
+VCV.US,D,20091214,000000,6.88723,6.88723,6.74649,6.79634,86646.490967645,0
+VCV.US,D,20091215,000000,6.7688,6.78588,6.73643,6.75894,38280.003686385,0
+VCV.US,D,20091216,000000,6.7688,6.7688,6.73643,6.74078,48350.275956547,0
+VCV.US,D,20091217,000000,6.7233,6.74078,6.65698,6.65698,145287.91849357,0
+VCV.US,D,20091218,000000,6.66704,6.68482,6.58946,6.62846,83475.150570663,0
+VCV.US,D,20091221,000000,6.64049,6.7233,6.64049,6.7233,61114.667752451,0
+VCV.US,D,20091222,000000,6.73643,6.79634,6.69566,6.79032,94328.632466022,0
+VCV.US,D,20091223,000000,6.75894,6.80236,6.68482,6.71294,117039.68518116,0
+VCV.US,D,20091224,000000,6.69566,6.69566,6.65106,6.67257,58182.444394987,0
+VCV.US,D,20091228,000000,6.67257,6.71294,6.65698,6.66704,94888.936376416,0
+VCV.US,D,20091229,000000,6.66151,6.69566,6.65698,6.69566,52750.637408334,0
+VCV.US,D,20091230,000000,6.65106,6.68482,6.65106,6.67257,53890.496177217,0
+VCV.US,D,20091231,000000,6.68945,6.70701,6.65106,6.70701,41754.293213942,0
+VCV.US,D,20100104,000000,6.70701,6.70701,6.66151,6.68482,54836.83225734,0
+VCV.US,D,20100105,000000,6.69566,6.69566,6.64049,6.64552,88602.995218945,0
+VCV.US,D,20100106,000000,6.59993,6.6783,6.59993,6.67257,76281.375229265,0
+VCV.US,D,20100107,000000,6.67257,6.68482,6.66151,6.68482,23822.541665766,0
+VCV.US,D,20100108,000000,6.68482,6.69566,6.67257,6.6783,53431.513046281,0
+VCV.US,D,20100111,000000,6.69566,6.71294,6.67257,6.71294,73468.710391558,0
+VCV.US,D,20100112,000000,6.70178,6.70701,6.68945,6.70178,38412.733907473,0
+VCV.US,D,20100113,000000,6.68482,6.70701,6.67257,6.69566,40459.41365249,0
+VCV.US,D,20100114,000000,6.69566,6.69566,6.66704,6.67257,60625.288387678,0
+VCV.US,D,20100115,000000,6.69566,6.69566,6.67257,6.68945,29428.620393083,0
+VCV.US,D,20100119,000000,6.68945,6.78588,6.68945,6.75894,133773.82511616,0
+VCV.US,D,20100120,000000,6.7688,6.80236,6.7531,6.79634,63850.328797771,0
+VCV.US,D,20100121,000000,6.80759,6.82565,6.68482,6.69566,160097.9768267,0
+VCV.US,D,20100122,000000,6.68482,6.70701,6.61157,6.65698,91967.858304691,0
+VCV.US,D,20100125,000000,6.66151,6.70178,6.65698,6.66151,76997.713140022,0
+VCV.US,D,20100126,000000,6.64552,6.68945,6.64552,6.67257,43469.654010137,0
+VCV.US,D,20100127,000000,6.68482,6.78588,6.68482,6.78588,73814.214249505,0
+VCV.US,D,20100128,000000,6.80759,6.80759,6.70178,6.73643,121930.43920551,0
+VCV.US,D,20100129,000000,6.78075,6.78075,6.72893,6.74649,56830.82519704,0
+VCV.US,D,20100201,000000,6.74078,6.81982,6.73643,6.8143,56161.094844834,0
+VCV.US,D,20100202,000000,6.8143,6.8979,6.80236,6.8979,77042.294282982,0
+VCV.US,D,20100203,000000,6.88723,6.90392,6.84686,6.87578,45089.773273644,0
+VCV.US,D,20100204,000000,6.837,6.8517,6.76307,6.80759,63678.083472695,0
+VCV.US,D,20100205,000000,6.8143,6.81982,6.70178,6.72893,92561.598072305,0
+VCV.US,D,20100208,000000,6.70701,6.77491,6.70701,6.7531,44959.069468145,0
+VCV.US,D,20100209,000000,6.7233,6.8979,6.7233,6.8979,87644.50064529,0
+VCV.US,D,20100210,000000,6.85872,6.88151,6.83137,6.8517,58088.216070092,0
+VCV.US,D,20100211,000000,6.88151,6.91043,6.84686,6.8979,58474.248239821,0
+VCV.US,D,20100212,000000,6.8979,6.92642,6.84686,6.9204,32463.177737799,0
+VCV.US,D,20100216,000000,6.9204,6.9204,6.84686,6.84686,50956.246404163,0
+VCV.US,D,20100217,000000,6.88151,6.8979,6.82565,6.85872,26637.232919061,0
+VCV.US,D,20100218,000000,6.84686,6.86405,6.76307,6.7688,46083.73012011,0
+VCV.US,D,20100219,000000,6.7688,6.78588,6.71757,6.73643,65054.019657713,0
+VCV.US,D,20100222,000000,6.70178,6.75894,6.63447,6.75894,99943.83006349,0
+VCV.US,D,20100223,000000,6.71294,6.78588,6.67257,6.75894,101596.37197643,0
+VCV.US,D,20100224,000000,6.72893,6.80759,6.72893,6.79634,58866.359656317,0
+VCV.US,D,20100225,000000,6.79634,6.8979,6.79634,6.86947,95115.894922397,0
+VCV.US,D,20100226,000000,6.8979,6.9204,6.86947,6.8979,35810.816291035,0
+VCV.US,D,20100301,000000,6.93244,6.93244,6.85872,6.85872,59965.690113417,0
+VCV.US,D,20100302,000000,6.88151,6.8979,6.84184,6.86405,36617.329695507,0
+VCV.US,D,20100303,000000,6.86405,6.87578,6.84686,6.86947,57719.408432871,0
+VCV.US,D,20100304,000000,6.86947,6.88723,6.84686,6.8517,106823.51098857,0
+VCV.US,D,20100305,000000,6.87578,6.87578,6.82565,6.8517,60664.803491666,0
+VCV.US,D,20100308,000000,6.70701,6.8517,6.70701,6.84184,120178.60292871,0
+VCV.US,D,20100309,000000,6.8517,6.88723,6.83137,6.837,51303.776677699,0
+VCV.US,D,20100310,000000,6.87578,6.9204,6.86405,6.89217,90624.344769099,0
+VCV.US,D,20100311,000000,6.89217,6.89217,6.78588,6.78588,59117.635189368,0
+VCV.US,D,20100312,000000,6.75894,6.78075,6.7233,6.7233,88995.106635443,0
+VCV.US,D,20100315,000000,6.75894,6.7688,6.71294,6.72893,73970.248249868,0
+VCV.US,D,20100316,000000,6.70178,6.79032,6.70178,6.79032,76278.335605882,0
+VCV.US,D,20100317,000000,6.79634,6.8517,6.7531,6.83137,191040.32966485,0
+VCV.US,D,20100318,000000,6.8517,6.86947,6.7688,6.7688,121378.24095747,0
+VCV.US,D,20100319,000000,6.78075,6.80236,6.74649,6.79634,38709.60379128,0
+VCV.US,D,20100322,000000,6.80236,6.84184,6.7531,6.7531,112130.6934165,0
+VCV.US,D,20100323,000000,6.76307,6.82565,6.76307,6.82565,60226.08451662,0
+VCV.US,D,20100324,000000,6.82565,6.837,6.80759,6.81982,52135.620277035,0
+VCV.US,D,20100325,000000,6.80759,6.8517,6.80759,6.837,32759.034413812,0
+VCV.US,D,20100326,000000,6.84686,6.87578,6.84184,6.86947,48413.094839811,0
+VCV.US,D,20100329,000000,6.87578,6.8979,6.8517,6.87578,67823.116560254,0
+VCV.US,D,20100330,000000,6.89217,6.8979,6.84686,6.84686,33568.587441667,0
+VCV.US,D,20100331,000000,6.84686,6.86947,6.82565,6.84184,45109.02422174,0
+VCV.US,D,20100401,000000,6.86947,6.8979,6.8517,6.89217,44728.058090984,0
+VCV.US,D,20100405,000000,6.8517,6.89217,6.82565,6.88151,61247.39797354,0
+VCV.US,D,20100406,000000,6.88151,6.89217,6.85872,6.88151,70417.941722129,0
+VCV.US,D,20100407,000000,6.86405,6.88723,6.86405,6.87578,12194.969015361,0
+VCV.US,D,20100408,000000,6.86405,6.88723,6.837,6.86405,31915.03232094,0
+VCV.US,D,20100409,000000,6.837,6.88151,6.837,6.87578,30967.683033024,0
+VCV.US,D,20100412,000000,6.89217,6.96619,6.85872,6.94369,77388.811348723,0
+VCV.US,D,20100413,000000,6.92642,7.02156,6.8979,6.93797,71339.960815182,0
+VCV.US,D,20100414,000000,6.98169,6.98169,6.91043,6.94369,40969.057173156,0
+VCV.US,D,20100415,000000,6.98682,7.00399,6.94922,6.99788,53717.237644347,0
+VCV.US,D,20100416,000000,7.00972,7.0265,6.96619,6.98169,58605.965253114,0
+VCV.US,D,20100419,000000,6.97064,7.03873,6.97064,6.98682,28296.867286555,0
+VCV.US,D,20100420,000000,7.00399,7.0335,6.98682,6.98682,36121.871083966,0
+VCV.US,D,20100421,000000,7.02156,7.04446,6.99176,7.00972,65592.032996626,0
+VCV.US,D,20100422,000000,6.99176,7.0944,6.99176,7.07979,43526.393646633,0
+VCV.US,D,20100423,000000,7.05611,7.06666,7.00892,7.02156,36301.208863603,0
+VCV.US,D,20100426,000000,7.0335,7.05611,6.99176,7.00399,33501.715727227,0
+VCV.US,D,20100427,000000,7.02156,7.0265,6.96028,6.99788,79623.947743529,0
+VCV.US,D,20100428,000000,6.98169,7.11127,6.98169,7.0944,51852.935302351,0
+VCV.US,D,20100429,000000,7.0944,7.0944,7.05611,7.08472,47814.289033223,0
+VCV.US,D,20100430,000000,7.11127,7.1165,7.05611,7.0724,38211.105556355,0
+VCV.US,D,20100503,000000,7.0944,7.0944,7.0335,7.0724,54572.385022958,0
+VCV.US,D,20100504,000000,7.06666,7.08472,6.97064,7.0335,91716.582771638,0
+VCV.US,D,20100505,000000,7.0265,7.0265,6.97694,7.02156,89764.131351516,0
+VCV.US,D,20100506,000000,7.01584,7.10032,6.80236,6.88723,134217.61013017,0
+VCV.US,D,20100507,000000,6.95484,7.0265,6.88723,7.0265,68566.811081462,0
+VCV.US,D,20100510,000000,7.01584,7.08926,7.00972,7.04446,106378.71276676,0
+VCV.US,D,20100511,000000,7.03873,7.13931,7.03873,7.13931,61946.511351788,0
+VCV.US,D,20100512,000000,7.0944,7.16112,7.0944,7.15588,49262.162971654,0
+VCV.US,D,20100513,000000,7.17858,7.18402,7.15017,7.15017,19214.472616092,0
+VCV.US,D,20100514,000000,7.14385,7.17858,6.97694,7.08926,138310.96962022,0
+VCV.US,D,20100517,000000,7.08472,7.10032,6.94369,6.97694,67951.793950164,0
+VCV.US,D,20100518,000000,6.98682,7.01584,6.95484,6.96619,45563.954521499,0
+VCV.US,D,20100519,000000,6.86405,6.94369,6.85872,6.93797,78531.709740989,0
+VCV.US,D,20100520,000000,6.82565,6.95484,6.82565,6.94369,88417.578192541,0
+VCV.US,D,20100521,000000,6.93797,7.08472,6.86947,7.07979,48556.970346638,0
+VCV.US,D,20100524,000000,7.08472,7.10032,7.0724,7.08926,46363.375471409,0
+VCV.US,D,20100525,000000,7.04919,7.0724,6.98682,7.06666,44368.369323915,0
+VCV.US,D,20100526,000000,7.10032,7.12776,7.0944,7.1165,41353.062927294,0
+VCV.US,D,20100527,000000,7.12085,7.20257,7.11127,7.18974,31867.411554596,0
+VCV.US,D,20100528,000000,7.24165,7.24165,7.12085,7.18402,106303.73538996,0
+VCV.US,D,20100601,000000,7.20899,7.20899,7.17306,7.18974,20201.337007997,0
+VCV.US,D,20100602,000000,7.13348,7.22902,7.13348,7.20899,66610.306830162,0
+VCV.US,D,20100603,000000,7.20899,7.20899,7.16733,7.17306,27793.303012658,0
+VCV.US,D,20100604,000000,7.13931,7.20899,7.13931,7.18974,70486.839852159,0
+VCV.US,D,20100607,000000,7.18402,7.18974,7.15017,7.17858,50109.204687908,0
+VCV.US,D,20100608,000000,7.16112,7.16112,7.04919,7.10615,178359.02090811,0
+VCV.US,D,20100609,000000,7.07979,7.12776,7.05611,7.0944,58171.299109247,0
+VCV.US,D,20100610,000000,7.1165,7.15017,7.11127,7.11127,64486.623292757,0
+VCV.US,D,20100611,000000,7.0944,7.12776,7.0724,7.10032,55121.543647611,0
+VCV.US,D,20100614,000000,7.08926,7.10032,7.0265,7.04919,64281.955318256,0
+VCV.US,D,20100615,000000,7.03873,7.0724,6.97694,6.99788,86487.417343899,0
+VCV.US,D,20100616,000000,6.97694,6.98169,6.9204,6.95484,74706.850316514,0
+VCV.US,D,20100617,000000,6.92642,6.99176,6.91043,6.96028,61647.615052392,0
+VCV.US,D,20100618,000000,6.98169,7.05611,6.98169,7.05611,45592.324339746,0
+VCV.US,D,20100621,000000,7.04446,7.12776,7.0335,7.0944,73841.570859958,0
+VCV.US,D,20100622,000000,7.08926,7.08926,7.05611,7.07979,196583.58950891,0
+VCV.US,D,20100623,000000,7.0724,7.10615,7.02156,7.10615,78062.594532108,0
+VCV.US,D,20100624,000000,7.08926,7.10032,7.05611,7.06666,50608.716130629,0
+VCV.US,D,20100625,000000,7.10032,7.22902,7.10032,7.17858,83068.854245044,0
+VCV.US,D,20100628,000000,7.15017,7.21422,7.10615,7.13931,81088.033006672,0
+VCV.US,D,20100629,000000,7.13931,7.15017,7.10032,7.12085,44075.552271285,0
+VCV.US,D,20100630,000000,7.09696,7.19596,7.09696,7.16596,59913.0033081,0
+VCV.US,D,20100701,000000,7.18974,7.23454,7.18402,7.19684,66370.17658285,0
+VCV.US,D,20100702,000000,7.23454,7.24165,7.21422,7.21945,20082.791696033,0
+VCV.US,D,20100706,000000,7.19684,7.26416,7.19684,7.24659,48749.479827604,0
+VCV.US,D,20100707,000000,7.27423,7.30117,7.24659,7.28448,47496.141785731,0
+VCV.US,D,20100708,000000,7.2682,7.27423,7.20257,7.21945,85217.867977312,0
+VCV.US,D,20100709,000000,7.21945,7.32525,7.21945,7.31341,66304.318076204,0
+VCV.US,D,20100712,000000,7.27975,7.37618,7.27975,7.3593,46704.826498177,0
+VCV.US,D,20100713,000000,7.30789,7.34943,7.30117,7.32525,38848.413259135,0
+VCV.US,D,20100714,000000,7.34381,7.39187,7.30789,7.37618,53299.796032988,0
+VCV.US,D,20100715,000000,7.40894,7.40894,7.34943,7.34943,27581.542583594,0
+VCV.US,D,20100716,000000,7.28923,7.35446,7.28923,7.29475,16831.407883281,0
+VCV.US,D,20100719,000000,7.28923,7.30789,7.28448,7.30789,28091.18610426,0
+VCV.US,D,20100720,000000,7.25133,7.30117,7.21945,7.24659,66192.865218801,0
+VCV.US,D,20100721,000000,7.22902,7.36492,7.22902,7.31972,44150.529648084,0
+VCV.US,D,20100722,000000,7.33137,7.37618,7.33137,7.34381,28110.437052356,0
+VCV.US,D,20100723,000000,7.30117,7.32525,7.23454,7.30117,57012.189392267,0
+VCV.US,D,20100726,000000,7.29475,7.31341,7.27423,7.27975,54726.392607732,0
+VCV.US,D,20100727,000000,7.26416,7.2682,7.22488,7.24165,56204.66278,0
+VCV.US,D,20100728,000000,7.20899,7.27975,7.20899,7.25695,58831.910591302,0
+VCV.US,D,20100729,000000,7.24659,7.27423,7.22488,7.24659,99628.722439381,0
+VCV.US,D,20100730,000000,7.22488,7.30789,7.22488,7.30789,56792.323300846,0
+VCV.US,D,20100802,000000,7.31341,7.34943,7.28923,7.31972,85682.930355016,0
+VCV.US,D,20100803,000000,7.32525,7.34943,7.28923,7.30117,78298.67194824,0
+VCV.US,D,20100804,000000,7.32525,7.35446,7.28448,7.28448,90812.801418889,0
+VCV.US,D,20100805,000000,7.30117,7.38634,7.30117,7.38634,93220.18313877,0
+VCV.US,D,20100806,000000,7.38061,7.40894,7.34381,7.40894,43086.661463791,0
+VCV.US,D,20100809,000000,7.41427,7.44122,7.38634,7.40292,66219.208621461,0
+VCV.US,D,20100810,000000,7.40894,7.41427,7.38634,7.38634,128319.72755803,0
+VCV.US,D,20100811,000000,7.37618,7.39187,7.31972,7.35446,136767.85414908,0
+VCV.US,D,20100812,000000,7.34943,7.37618,7.33759,7.33759,70330.805851796,0
+VCV.US,D,20100813,000000,7.30789,7.39187,7.30789,7.39187,43359.214360529,0
+VCV.US,D,20100816,000000,7.40894,7.41427,7.39187,7.40292,24060.645497487,0
+VCV.US,D,20100817,000000,7.38061,7.46638,7.38061,7.41961,60860.352596017,0
+VCV.US,D,20100818,000000,7.39187,7.4352,7.3593,7.39769,45099.905351589,0
+VCV.US,D,20100819,000000,7.40894,7.41427,7.37065,7.38061,28723.427768067,0
+VCV.US,D,20100820,000000,7.40894,7.44122,7.37618,7.43046,32329.434308917,0
+VCV.US,D,20100823,000000,7.46027,7.47823,7.41961,7.44783,40588.0910424,0
+VCV.US,D,20100824,000000,7.4352,7.45414,7.40292,7.4352,88586.783894234,0
+VCV.US,D,20100825,000000,7.45414,7.50092,7.44122,7.49056,41632.708278594,0
+VCV.US,D,20100826,000000,7.48494,7.53695,7.48494,7.5102,79992.75538075,0
+VCV.US,D,20100827,000000,7.54308,7.57613,7.51554,7.57613,44604.446740048,0
+VCV.US,D,20100830,000000,7.55481,7.62352,7.55481,7.55481,49601.587582832,0
+VCV.US,D,20100831,000000,7.58255,7.70958,7.55561,7.62489,55618.015466948,0
+VCV.US,D,20100901,000000,7.61956,7.66783,7.61956,7.65756,39432.020948803,0
+VCV.US,D,20100902,000000,7.67384,7.73987,7.65263,7.73375,62224.130287499,0
+VCV.US,D,20100903,000000,7.72319,7.79238,7.66783,7.7071,51135.584183801,0
+VCV.US,D,20100907,000000,7.72319,7.73987,7.66783,7.71106,46847.688797209,0
+VCV.US,D,20100908,000000,7.7071,7.78676,7.6845,7.76297,52730.373252443,0
+VCV.US,D,20100909,000000,7.72912,7.76297,7.69537,7.71638,40012.589015087,0
+VCV.US,D,20100910,000000,7.73375,7.76899,7.71106,7.71106,33629.379909341,0
+VCV.US,D,20100913,000000,7.70139,7.73375,7.55481,7.55481,68705.620549318,0
+VCV.US,D,20100914,000000,7.59469,7.59469,7.4956,7.5102,45575.099807239,0
+VCV.US,D,20100915,000000,7.4956,7.4956,7.27423,7.30117,195950.33463731,0
+VCV.US,D,20100916,000000,7.2682,7.33759,7.22488,7.2682,158481.91039436,0
+VCV.US,D,20100917,000000,7.28448,7.37065,7.28448,7.33137,290710.59362382,0
+VCV.US,D,20100920,000000,7.3593,7.46027,7.34381,7.44122,153720.84696772,0
+VCV.US,D,20100921,000000,7.46027,7.4731,7.41427,7.44122,54782.119036433,0
+VCV.US,D,20100922,000000,7.46027,7.52719,7.44122,7.52116,59668.82022961,0
+VCV.US,D,20100923,000000,7.52719,7.55481,7.5102,7.55481,45747.345132315,0
+VCV.US,D,20100924,000000,7.57613,7.58108,7.51554,7.51554,20327.987982318,0
+VCV.US,D,20100927,000000,7.56528,7.58108,7.51554,7.52719,51669.544691536,0
+VCV.US,D,20100928,000000,7.55956,7.55956,7.43046,7.47823,119019.49321172,0
+VCV.US,D,20100929,000000,7.46027,7.52719,7.45414,7.49056,65881.81042587,0
+VCV.US,D,20100930,000000,7.5111,7.5566,7.50152,7.52797,23682.718990116,0
+VCV.US,D,20101001,000000,7.5487,7.56528,7.53695,7.55956,19462.708525762,0
+VCV.US,D,20101004,000000,7.5487,7.5487,7.52719,7.52719,26941.19525743,0
+VCV.US,D,20101005,000000,7.51554,7.5335,7.4731,7.4956,67474.573078925,0
+VCV.US,D,20101006,000000,7.51554,7.51554,7.44122,7.46027,60665.816699461,0
+VCV.US,D,20101007,000000,7.45414,7.5487,7.44122,7.50635,42768.514216299,0
+VCV.US,D,20101008,000000,7.5102,7.52116,7.4731,7.4956,22250.043168603,0
+VCV.US,D,20101011,000000,7.5335,7.5335,7.48494,7.4956,16359.253051014,0
+VCV.US,D,20101012,000000,7.4731,7.54308,7.4731,7.52116,61387.220649189,0
+VCV.US,D,20101013,000000,7.50092,7.55481,7.48494,7.54308,60207.846776318,0
+VCV.US,D,20101014,000000,7.56943,7.56943,7.4956,7.50092,68080.471340073,0
+VCV.US,D,20101015,000000,7.52719,7.5335,7.47823,7.47823,53282.57150048,0
+VCV.US,D,20101018,000000,7.50635,7.5335,7.44783,7.5335,107485.13567842,0
+VCV.US,D,20101019,000000,7.53695,7.53695,7.44122,7.44122,82307.935191326,0
+VCV.US,D,20101020,000000,7.44122,7.52719,7.44122,7.52719,58998.07666961,0
+VCV.US,D,20101021,000000,7.4731,7.5335,7.43046,7.4352,208925.47365449,0
+VCV.US,D,20101022,000000,7.4352,7.50635,7.41427,7.47823,42687.457592734,0
+VCV.US,D,20101025,000000,7.44783,7.47823,7.42503,7.4352,68665.092237535,0
+VCV.US,D,20101026,000000,7.41427,7.44783,7.33137,7.34381,106171.00516888,0
+VCV.US,D,20101027,000000,7.33137,7.35446,7.30789,7.30789,52290.641069603,0
+VCV.US,D,20101028,000000,7.34943,7.34943,7.28448,7.30789,69115.969706116,0
+VCV.US,D,20101029,000000,7.33264,7.35071,7.29417,7.31341,39503.958702217,0
+VCV.US,D,20101101,000000,7.35446,7.37065,7.31972,7.34381,55369.779557279,0
+VCV.US,D,20101102,000000,7.30789,7.32525,7.30789,7.32525,52793.192135707,0
+VCV.US,D,20101103,000000,7.30117,7.33759,7.27975,7.27975,67999.414716507,0
+VCV.US,D,20101104,000000,7.31972,7.37065,7.31341,7.37065,47164.822836908,0
+VCV.US,D,20101105,000000,7.3593,7.36492,7.29475,7.29475,47014.868083313,0
+VCV.US,D,20101108,000000,7.29475,7.33759,7.22902,7.23454,130108.03931543,0
+VCV.US,D,20101109,000000,7.25695,7.25695,7.12085,7.15588,152398.61079581,0
+VCV.US,D,20101110,000000,7.16112,7.16733,6.91043,7.01584,206935.53354597,0
+VCV.US,D,20101111,000000,6.99176,6.99176,6.80759,6.8517,181417.89523988,0
+VCV.US,D,20101112,000000,6.8517,7.02156,6.8143,6.95484,164518.60243437,0
+VCV.US,D,20101115,000000,6.99176,6.99176,6.58946,6.62846,240357.20585741,0
+VCV.US,D,20101116,000000,6.52748,6.837,6.31963,6.74649,342847.22710864,0
+VCV.US,D,20101117,000000,6.71757,6.80759,6.62846,6.78075,104233.75186568,0
+VCV.US,D,20101118,000000,6.8143,6.8143,6.51624,6.70178,276100.13722622,0
+VCV.US,D,20101119,000000,6.69566,6.80759,6.69566,6.78588,91917.197914963,0
+VCV.US,D,20101122,000000,6.74078,6.88723,6.74078,6.88723,97292.265265118,0
+VCV.US,D,20101123,000000,6.91043,6.94369,6.88151,6.93244,92740.935851942,0
+VCV.US,D,20101124,000000,6.93797,7.02156,6.93244,6.96619,99010.665684697,0
+VCV.US,D,20101126,000000,6.95484,7.00399,6.95484,6.98169,25396.053370722,0
+VCV.US,D,20101129,000000,7.00399,7.03873,6.97064,6.97064,68605.312977656,0
+VCV.US,D,20101130,000000,7.01041,7.04012,6.93638,6.96619,85854.162472298,0
+VCV.US,D,20101201,000000,6.96028,7.00399,6.85872,6.87578,76679.565892529,0
+VCV.US,D,20101202,000000,6.8517,6.87578,6.65698,6.69566,156137.34755775,0
+VCV.US,D,20101203,000000,6.7531,6.88151,6.70701,6.74649,96427.999016356,0
+VCV.US,D,20101206,000000,6.71294,6.7688,6.66704,6.7233,88222.029088191,0
+VCV.US,D,20101207,000000,6.68945,6.70178,6.42642,6.46522,179098.66259814,0
+VCV.US,D,20101208,000000,6.43205,6.47142,6.3531,6.35901,170846.08511142,0
+VCV.US,D,20101209,000000,6.37539,6.4206,6.34214,6.38161,149714.62334802,0
+VCV.US,D,20101210,000000,6.34214,6.398,6.26308,6.37539,135393.94437966,0
+VCV.US,D,20101213,000000,6.31963,6.31963,6.20722,6.21837,143906.91626957,0
+VCV.US,D,20101214,000000,6.20722,6.32486,6.13951,6.3139,208488.78109502,0
+VCV.US,D,20101215,000000,6.35901,6.41458,6.24639,6.38161,129830.42037972,0
+VCV.US,D,20101216,000000,6.35427,6.60328,6.35427,6.55808,114976.79411142,0
+VCV.US,D,20101217,000000,6.53824,6.70178,6.53824,6.70178,49666.432881684,0
+VCV.US,D,20101220,000000,6.66704,6.66704,6.28025,6.32486,170066.92831741,0
+VCV.US,D,20101221,000000,6.398,6.398,6.2689,6.29141,172118.6741014,0
+VCV.US,D,20101222,000000,6.29141,6.34746,6.29141,6.30828,82616.963568668,0
+VCV.US,D,20101223,000000,6.29674,6.30275,6.24639,6.24639,62653.730392393,0
+VCV.US,D,20101227,000000,6.24639,6.28025,6.20188,6.21837,123565.75658593,0
+VCV.US,D,20101228,000000,6.20722,6.23011,6.15678,6.18501,125678.2948376,0
+VCV.US,D,20101229,000000,6.17909,6.20771,6.13853,6.19014,185794.95291241,0
+VCV.US,D,20101230,000000,6.16715,6.27147,6.15619,6.23613,108748.60579824,0
+VCV.US,D,20101231,000000,6.25754,6.3531,6.25754,6.33503,116886.69080418,0
+VCV.US,D,20110103,000000,6.30275,6.31963,6.23505,6.31963,81121.468863893,0
+VCV.US,D,20110104,000000,6.30275,6.31963,6.29674,6.3139,32005.207814656,0
+VCV.US,D,20110105,000000,6.30275,6.31963,6.2689,6.28025,95219.242117443,0
+VCV.US,D,20110106,000000,6.3139,6.33099,6.29141,6.29141,70252.788851616,0
+VCV.US,D,20110107,000000,6.30275,6.31963,6.29141,6.30828,37215.122294299,0
+VCV.US,D,20110110,000000,6.30828,6.33582,6.29141,6.30275,112254.30476743,0
+VCV.US,D,20110111,000000,6.30275,6.31963,6.29141,6.29141,56607.919482236,0
+VCV.US,D,20110112,000000,6.25262,6.29141,6.20188,6.29141,216171.9358012,0
+VCV.US,D,20110113,000000,6.2689,6.2689,6.15046,6.17928,185033.02065089,0
+VCV.US,D,20110114,000000,6.18994,6.18994,6.07763,6.16755,278113.38111401,0
+VCV.US,D,20110118,000000,6.11721,6.17376,6.08444,6.17376,187401.90047458,0
+VCV.US,D,20110119,000000,6.19547,6.19547,6.08779,6.15649,111072.90447897,0
+VCV.US,D,20110120,000000,6.17928,6.18994,6.13418,6.17928,141905.83087531,0
+VCV.US,D,20110121,000000,6.15678,6.23505,6.13418,6.21274,139986.81531241,0
+VCV.US,D,20110124,000000,6.17928,6.23011,6.17376,6.21274,80084.957290054,0
+VCV.US,D,20110125,000000,6.21837,6.26308,6.21274,6.24639,86269.577668067,0
+VCV.US,D,20110126,000000,6.24077,6.26308,6.20722,6.22389,105582.33144024,0
+VCV.US,D,20110127,000000,6.21274,6.24077,6.18994,6.18994,64115.789239948,0
+VCV.US,D,20110128,000000,6.20722,6.20722,6.17928,6.17928,97875.872954787,0
+VCV.US,D,20110131,000000,6.22764,6.22764,6.19103,6.19103,39825.145573094,0
+VCV.US,D,20110201,000000,6.23505,6.28588,6.20188,6.2689,42367.283929651,0
+VCV.US,D,20110202,000000,6.26308,6.29141,6.25262,6.28588,45041.139299504,0
+VCV.US,D,20110203,000000,6.28647,6.32032,6.2693,6.28065,30397.247044685,0
+VCV.US,D,20110204,000000,6.28025,6.30275,6.2689,6.2689,43882.029582524,0
+VCV.US,D,20110207,000000,6.2689,6.32486,6.2689,6.31963,26746.659360874,0
+VCV.US,D,20110208,000000,6.29141,6.29674,6.24077,6.25814,41522.268628987,0
+VCV.US,D,20110209,000000,6.26308,6.34746,6.25262,6.27433,62523.026586894,0
+VCV.US,D,20110210,000000,6.11089,6.23515,6.11089,6.18985,116129.82458163,0
+VCV.US,D,20110211,000000,6.13418,6.24639,6.13418,6.22389,31846.13419091,0
+VCV.US,D,20110214,000000,6.21274,6.26308,6.19557,6.20722,32712.426855262,0
+VCV.US,D,20110215,000000,6.23011,6.25262,6.20722,6.21274,32297.011659491,0
+VCV.US,D,20110216,000000,6.21274,6.2689,6.21274,6.2689,55653.477739756,0
+VCV.US,D,20110218,000000,6.32032,6.34342,6.29199,6.3146,73436.287742133,0
+VCV.US,D,20110222,000000,6.27433,6.27433,6.17928,6.17928,120112.74442206,0
+VCV.US,D,20110223,000000,6.20722,6.25262,6.18501,6.20188,42449.353761012,0
+VCV.US,D,20110224,000000,6.20188,6.26308,6.20188,6.24077,64673.053526957,0
+VCV.US,D,20110225,000000,6.21274,6.25854,6.21274,6.23515,41713.76490216,0
+VCV.US,D,20110228,000000,6.25991,6.29377,6.25991,6.29377,40408.753262762,0
+VCV.US,D,20110301,000000,6.29703,6.30345,6.2689,6.28608,44042.116414064,0
+VCV.US,D,20110302,000000,6.29169,6.30897,6.27453,6.27453,64117.815655537,0
+VCV.US,D,20110303,000000,6.27453,6.28608,6.26298,6.26298,40308.4456911,0
+VCV.US,D,20110304,000000,6.26348,6.29199,6.23515,6.23515,106706.9920922,0
+VCV.US,D,20110307,000000,6.26348,6.26348,6.21274,6.23011,65875.731179103,0
+VCV.US,D,20110308,000000,6.23011,6.26348,6.22399,6.26348,47535.656889718,0
+VCV.US,D,20110309,000000,6.24649,6.2693,6.24117,6.2693,28072.948363957,0
+VCV.US,D,20110310,000000,6.26298,6.2689,6.18334,6.21195,113094.25402913,0
+VCV.US,D,20110311,000000,6.24117,6.24649,6.20178,6.23515,41515.176174425,0
+VCV.US,D,20110314,000000,6.23515,6.24117,6.22399,6.24117,55569.381492809,0
+VCV.US,D,20110315,000000,6.24117,6.26348,6.22399,6.24649,78808.315468905,0
+VCV.US,D,20110316,000000,6.28065,6.28647,6.24649,6.24649,44306.563648446,0
+VCV.US,D,20110317,000000,6.26485,6.26485,6.24808,6.25991,64281.955318256,0
+VCV.US,D,20110318,000000,6.25854,6.2693,6.25282,6.25854,47535.656889718,0
+VCV.US,D,20110321,000000,6.25282,6.32032,6.25282,6.32032,111022.24408924,0
+VCV.US,D,20110322,000000,6.3146,6.34342,6.28647,6.33186,60984.977154747,0
+VCV.US,D,20110323,000000,6.30907,6.38309,6.30907,6.36513,61538.188610579,0
+VCV.US,D,20110324,000000,6.40569,6.42208,6.34865,6.35427,49481.01585528,0
+VCV.US,D,20110325,000000,6.37698,6.38338,6.29703,6.30897,44217.401362524,0
+VCV.US,D,20110328,000000,6.34342,6.34342,6.3146,6.3146,41971.119681978,0
+VCV.US,D,20110329,000000,6.32032,6.33691,6.2693,6.3146,44502.112752797,0
+VCV.US,D,20110330,000000,6.30907,6.3146,6.28065,6.28647,28129.688000453,0
+VCV.US,D,20110331,000000,6.30542,6.31115,6.25754,6.2692,63349.804147258,0
+VCV.US,D,20110401,000000,6.30345,6.32022,6.27453,6.30345,56292.811858127,0
+VCV.US,D,20110404,000000,6.28647,6.30907,6.2693,6.28065,59868.422165139,0
+VCV.US,D,20110405,000000,6.2766,6.30542,6.27088,6.30542,26870.270711811,0
+VCV.US,D,20110406,000000,6.32022,6.33196,6.28035,6.29703,33921.183754175,0
+VCV.US,D,20110407,000000,6.30542,6.32852,6.30542,6.31085,18565.006419779,0
+VCV.US,D,20110408,000000,6.30345,6.32605,6.29169,6.30897,37530.229918408,0
+VCV.US,D,20110411,000000,6.3145,6.3145,6.28035,6.29169,40615.447652853,0
+VCV.US,D,20110412,000000,6.28232,6.33967,6.24778,6.32852,208898.11704403,0
+VCV.US,D,20110413,000000,6.36533,6.36533,6.29169,6.29703,43015.736918173,0
+VCV.US,D,20110414,000000,6.30345,6.32605,6.30345,6.3145,54218.775502657,0
+VCV.US,D,20110415,000000,6.32605,6.33196,6.3145,6.32605,27991.891740393,0
+VCV.US,D,20110418,000000,6.3145,6.32022,6.28608,6.28608,26438.644191327,0
+VCV.US,D,20110419,000000,6.28608,6.30345,6.24028,6.27453,89783.382299613,0
+VCV.US,D,20110420,000000,6.27453,6.32022,6.27453,6.29703,145413.5562601,0
+VCV.US,D,20110421,000000,6.29703,6.30897,6.28608,6.28608,118423.72702853,0
+VCV.US,D,20110425,000000,6.29169,6.3145,6.27453,6.28608,55445.770141872,0
+VCV.US,D,20110426,000000,6.29338,6.35714,6.28232,6.35132,122288.10155699,0
+VCV.US,D,20110427,000000,6.34342,6.34895,6.30897,6.30897,63847.289174389,0
+VCV.US,D,20110428,000000,6.29169,6.32022,6.28035,6.32022,82488.286178759,0
+VCV.US,D,20110429,000000,6.33523,6.34164,6.30571,6.34164,35574.738874901,0
+VCV.US,D,20110502,000000,6.33196,6.35457,6.30345,6.3145,60175.424126892,0
+VCV.US,D,20110503,000000,6.31756,6.32309,6.31163,6.31163,39531.31531267,0
+VCV.US,D,20110504,000000,6.31687,6.35714,6.31687,6.35714,67861.618456447,0
+VCV.US,D,20110505,000000,6.34045,6.35832,6.34045,6.34045,60309.167555774,0
+VCV.US,D,20110506,000000,6.35714,6.38585,6.35714,6.38585,48272.258956366,0
+VCV.US,D,20110509,000000,6.38013,6.46017,6.37411,6.46017,42474.683955876,0
+VCV.US,D,20110510,000000,6.45446,6.49463,6.44301,6.49463,46380.600003917,0
+VCV.US,D,20110511,000000,6.50212,6.50833,6.46758,6.4965,30996.052851272,0
+VCV.US,D,20110512,000000,6.50005,6.50005,6.47172,6.4892,48295.562735641,0
+VCV.US,D,20110513,000000,6.48308,6.50005,6.43175,6.44301,141946.3591871,0
+VCV.US,D,20110516,000000,6.42592,6.45446,6.41428,6.42592,57999.053784171,0
+VCV.US,D,20110517,000000,6.43688,6.49463,6.41428,6.48308,165569.29891734,0
+VCV.US,D,20110518,000000,6.4657,6.59213,6.4657,6.54594,109476.08899474,0
+VCV.US,D,20110519,000000,6.50616,6.61474,6.50616,6.58651,76730.226282257,0
+VCV.US,D,20110520,000000,6.61217,6.67454,6.61217,6.65914,43988.416400953,0
+VCV.US,D,20110523,000000,6.64425,6.75942,6.6098,6.7539,53430.499838486,0
+VCV.US,D,20110524,000000,6.7539,6.76396,6.6774,6.75942,55231.983297219,0
+VCV.US,D,20110525,000000,6.6774,6.7233,6.67197,6.69488,117174.44181783,0
+VCV.US,D,20110526,000000,6.68945,6.76396,6.68945,6.74718,50392.902870386,0
+VCV.US,D,20110527,000000,6.73958,6.74472,6.7157,6.74472,62124.835923631,0
+VCV.US,D,20110531,000000,6.74541,6.74541,6.69152,6.72122,143459.07842438,0
+VCV.US,D,20110601,000000,6.7233,6.7233,6.68945,6.68945,60179.476958071,0
+VCV.US,D,20110602,000000,6.68699,6.69221,6.62953,6.62953,70910.360710287,0
+VCV.US,D,20110603,000000,6.64089,6.68125,6.62953,6.68125,62268.711430459,0
+VCV.US,D,20110606,000000,6.68699,6.7157,6.68125,6.69901,100197.13201213,0
+VCV.US,D,20110607,000000,6.69409,6.7539,6.69409,6.71757,74971.297550895,0
+VCV.US,D,20110608,000000,6.70623,6.74107,6.70623,6.72893,53601.731955767,0
+VCV.US,D,20110609,000000,6.74107,6.74718,6.70623,6.74107,38885.901947534,0
+VCV.US,D,20110610,000000,6.75133,6.75133,6.70415,6.73958,42478.736787055,0
+VCV.US,D,20110613,000000,6.75744,6.76742,6.67454,6.69901,53351.46963051,0
+VCV.US,D,20110614,000000,6.72122,6.73386,6.66911,6.66911,41391.564823489,0
+VCV.US,D,20110615,000000,6.65274,6.66911,6.6177,6.6177,100074.53386899,0
+VCV.US,D,20110616,000000,6.61532,6.64494,6.6098,6.62114,40085.539976297,0
+VCV.US,D,20110617,000000,6.64089,6.69221,6.63516,6.68699,35521.038861789,0
+VCV.US,D,20110620,000000,6.68699,6.72666,6.66911,6.71037,31047.726448794,0
+VCV.US,D,20110621,000000,6.71037,6.74472,6.71037,6.74472,22800.215001052,0
+VCV.US,D,20110622,000000,6.73958,6.76742,6.72666,6.72666,36986.137332728,0
+VCV.US,D,20110623,000000,6.73386,6.77985,6.73386,6.77985,53883.403722655,0
+VCV.US,D,20110624,000000,6.78252,6.85003,6.78252,6.85003,39440.12661116,0
+VCV.US,D,20110627,000000,6.83858,6.92325,6.83858,6.92325,46243.81695165,0
+VCV.US,D,20110628,000000,6.90105,6.91832,6.8897,6.9125,47968.296617997,0
+VCV.US,D,20110629,000000,6.94152,6.95908,6.91832,6.95336,66801.803103334,0
+VCV.US,D,20110630,000000,6.96322,6.97507,6.91971,6.93934,45714.922482889,0
+VCV.US,D,20110701,000000,6.93934,6.93934,6.89217,6.90471,37217.148709889,0
+VCV.US,D,20110705,000000,6.93096,6.95484,6.83197,6.94922,15243.7112692,0
+VCV.US,D,20110706,000000,6.9582,6.98544,6.928,6.96875,77962.286960446,0
+VCV.US,D,20110707,000000,6.94299,6.97784,6.94299,6.96028,59164.242747918,0
+VCV.US,D,20110708,000000,6.94922,6.97784,6.93717,6.96028,52614.867563863,0
+VCV.US,D,20110711,000000,6.91043,6.96875,6.91043,6.95129,35354.872783482,0
+VCV.US,D,20110712,000000,6.93717,6.96668,6.91299,6.93717,104483.00098313,0
+VCV.US,D,20110713,000000,6.93934,6.97864,6.93934,6.95731,45882.101768991,0
+VCV.US,D,20110714,000000,6.97864,6.97864,6.91625,6.96322,59552.301333236,0
+VCV.US,D,20110715,000000,6.9272,6.95129,6.86869,6.86869,57758.92353686,0
+VCV.US,D,20110718,000000,6.8293,6.89217,6.78252,6.79317,83590.656259243,0
+VCV.US,D,20110719,000000,6.81568,6.84381,6.78075,6.82772,23983.641705101,0
+VCV.US,D,20110720,000000,6.8293,6.86256,6.82348,6.85003,35304.212393753,0
+VCV.US,D,20110721,000000,6.88091,6.8979,6.85693,6.86256,27885.504921964,0
+VCV.US,D,20110722,000000,6.88428,6.91299,6.86542,6.88428,35117.782159554,0
+VCV.US,D,20110725,000000,6.87529,6.87529,6.84075,6.8448,25418.343942202,0
+VCV.US,D,20110726,000000,6.8219,6.86799,6.79771,6.80966,56968.6214571,0
+VCV.US,D,20110727,000000,6.82348,6.82348,6.68264,6.71757,36089.44843454,0
+VCV.US,D,20110728,000000,6.74472,6.76229,6.66773,6.69152,28750.78437852,0
+VCV.US,D,20110729,000000,6.73278,6.73278,6.63763,6.64365,60286.876984293,0
+VCV.US,D,20110801,000000,6.7233,6.78725,6.70623,6.74718,41964.027227416,0
+VCV.US,D,20110802,000000,6.72735,6.85091,6.72735,6.8293,33471.31949339,0
+VCV.US,D,20110803,000000,6.83197,6.87865,6.82615,6.87865,65392.431061097,0
+VCV.US,D,20110804,000000,6.88091,6.93994,6.75744,6.86799,99222.426113762,0
+VCV.US,D,20110805,000000,6.87184,6.8903,6.68482,6.84243,63240.377705445,0
+VCV.US,D,20110808,000000,6.77353,6.86039,6.5335,6.7089,173525.00652024,0
+VCV.US,D,20110809,000000,6.70228,6.83197,6.58,6.79574,136435.52199247,0
+VCV.US,D,20110810,000000,6.8143,6.94299,6.80167,6.91971,65912.206659708,0
+VCV.US,D,20110811,000000,6.90806,6.97784,6.83197,6.97064,44096.829634971,0
+VCV.US,D,20110812,000000,6.94922,7.1702,6.94922,7.16408,62468.313365988,0
+VCV.US,D,20110815,000000,7.14088,7.27571,7.06568,7.20049,74222.536990714,0
+VCV.US,D,20110816,000000,7.10032,7.18175,7.10032,7.1173,27632.202973323,0
+VCV.US,D,20110817,000000,7.10032,7.18806,7.10032,7.16408,31250.368007707,0
+VCV.US,D,20110818,000000,7.12865,7.12865,7.01189,7.05384,96814.031186085,0
+VCV.US,D,20110819,000000,7.03054,7.08887,7.01841,7.0717,36730.808968499,0
+VCV.US,D,20110822,000000,7.08887,7.08887,7.04219,7.0717,36514.995708256,0
+VCV.US,D,20110823,000000,7.06568,7.08403,6.97064,7.03597,40846.459030013,0
+VCV.US,D,20110824,000000,7.06035,7.06035,6.97064,6.9885,52420.331667306,0
+VCV.US,D,20110825,000000,6.96028,6.9885,6.94922,6.95484,34268.71402771,0
+VCV.US,D,20110826,000000,6.98544,6.98544,6.93994,6.96402,34571.663158285,0
+VCV.US,D,20110829,000000,6.97064,6.99945,6.96028,6.96028,32446.966413085,0
+VCV.US,D,20110830,000000,6.99313,7.05384,6.97064,7.05384,64330.589292396,0
+VCV.US,D,20110831,000000,7.07821,7.10753,7.05975,7.10091,45819.282885729,0
+VCV.US,D,20110901,000000,7.14088,7.14632,7.1173,7.13506,19299.582070836,0
+VCV.US,D,20110902,000000,7.10258,7.1317,7.07979,7.07979,28481.271105166,0
+VCV.US,D,20110906,000000,7.04732,7.1173,7.04732,7.10032,68038.929820496,0
+VCV.US,D,20110907,000000,7.07821,7.10032,7.05384,7.0717,58596.846382963,0
+VCV.US,D,20110908,000000,7.05384,7.10683,7.05384,7.08887,22618.850805824,0
+VCV.US,D,20110909,000000,7.10427,7.10427,7.07594,7.08769,24160.95306915,0
+VCV.US,D,20110912,000000,7.07594,7.11503,7.07594,7.08769,17089.775870894,0
+VCV.US,D,20110913,000000,7.09854,7.15017,7.09854,7.14385,68627.603549137,0
+VCV.US,D,20110914,000000,7.11996,7.14385,7.09854,7.11039,23237.920768303,0
+VCV.US,D,20110915,000000,7.11996,7.12619,7.06351,7.06351,33175.462817377,0
+VCV.US,D,20110916,000000,7.08769,7.08769,7.06351,7.08769,29174.305236647,0
+VCV.US,D,20110919,000000,7.11039,7.11039,7.07594,7.09144,42478.736787055,0
+VCV.US,D,20110920,000000,7.08769,7.15017,7.08769,7.15017,30192.579070183,0
+VCV.US,D,20110921,000000,7.15017,7.18095,7.12619,7.12619,69002.490433125,0
+VCV.US,D,20110922,000000,7.12619,7.15667,7.11996,7.13861,59379.042800366,0
+VCV.US,D,20110923,000000,7.15283,7.15894,7.15283,7.15283,24697.953200268,0
+VCV.US,D,20110926,000000,7.18095,7.18648,7.15667,7.17463,27577.489752415,0
+VCV.US,D,20110927,000000,7.19221,7.22794,7.18648,7.21757,44977.307208447,0
+VCV.US,D,20110928,000000,7.19221,7.28064,7.19221,7.27423,76258.07144999,0
+VCV.US,D,20110929,000000,7.2682,7.2906,7.2457,7.28448,91244.427939372,0
+VCV.US,D,20110930,000000,7.32377,7.32377,7.24441,7.24916,36582.880630492,0
+VCV.US,D,20111003,000000,7.2906,7.29643,7.23366,7.23366,60578.680829128,0
+VCV.US,D,20111004,000000,7.2537,7.2537,7.13565,7.13565,99104.894009592,0
+VCV.US,D,20111005,000000,7.16033,7.20425,7.10191,7.15441,51175.099287788,0
+VCV.US,D,20111006,000000,7.13704,7.19142,7.12469,7.16733,58590.767136196,0
+VCV.US,D,20111007,000000,7.18905,7.20899,7.14158,7.20257,67199.993766597,0
+VCV.US,D,20111010,000000,7.20899,7.27196,7.15283,7.15894,56344.485455649,0
+VCV.US,D,20111011,000000,7.15283,7.23701,7.15283,7.23701,38427.932024391,0
+VCV.US,D,20111012,000000,7.23701,7.30789,7.18322,7.30117,53674.682916976,0
+VCV.US,D,20111013,000000,7.30117,7.33927,7.2609,7.33927,39135.151064997,0
+VCV.US,D,20111014,000000,7.43144,7.43144,7.35071,7.42503,57134.787535408,0
+VCV.US,D,20111017,000000,7.43599,7.46263,7.32041,7.37321,91717.595979433,0
+VCV.US,D,20111018,000000,7.37894,7.41427,7.35673,7.41427,51170.033248816,0
+VCV.US,D,20111019,000000,7.45631,7.46263,7.34569,7.39098,53868.205605737,0
+VCV.US,D,20111020,000000,7.43144,7.43144,7.37894,7.41961,41157.513822944,0
+VCV.US,D,20111021,000000,7.41644,7.43974,7.34232,7.34232,89161.272713751,0
+VCV.US,D,20111024,000000,7.37321,7.37321,7.29417,7.29417,83810.522350663,0
+VCV.US,D,20111025,000000,7.33759,7.34479,7.2919,7.32377,49054.455373769,0
+VCV.US,D,20111026,000000,7.26692,7.39612,7.26692,7.39612,83647.395895739,0
+VCV.US,D,20111027,000000,7.46895,7.49392,7.41427,7.46263,56691.00252139,0
+VCV.US,D,20111028,000000,7.5029,7.51949,7.43974,7.46638,56258.362793112,0
+VCV.US,D,20111031,000000,7.47152,7.57772,7.45178,7.5487,76763.662139478,0
+VCV.US,D,20111101,000000,7.57377,7.59311,7.52719,7.5566,50026.121648754,0
+VCV.US,D,20111102,000000,7.52116,7.57772,7.46895,7.47537,100712.85477956,0
+VCV.US,D,20111103,000000,7.48218,7.53952,7.48218,7.52196,45430.211092616,0
+VCV.US,D,20111104,000000,7.52333,7.54712,7.50092,7.50092,47922.702267241,0
+VCV.US,D,20111107,000000,7.5029,7.51227,7.43974,7.45346,113441.78430267,0
+VCV.US,D,20111108,000000,7.45346,7.47922,7.43974,7.45346,49475.949816306,0
+VCV.US,D,20111109,000000,7.40165,7.49481,7.40165,7.49481,76421.197904915,0
+VCV.US,D,20111110,000000,7.48218,7.52196,7.44941,7.48218,28334.355974955,0
+VCV.US,D,20111111,000000,7.4731,7.49146,7.44694,7.49146,42656.048151103,0
+VCV.US,D,20111114,000000,7.5029,7.51949,7.46638,7.51949,46990.551096243,0
+VCV.US,D,20111115,000000,7.51949,7.53518,7.46027,7.53518,65870.665140131,0
+VCV.US,D,20111116,000000,7.53518,7.54781,7.51227,7.51949,44911.448701801,0
+VCV.US,D,20111117,000000,7.5029,7.6092,7.5029,7.52472,131155.69617501,0
+VCV.US,D,20111118,000000,7.55956,7.55956,7.50883,7.53103,23699.943522623,0
+VCV.US,D,20111121,000000,7.54169,7.60348,7.53103,7.58986,42284.200890498,0
+VCV.US,D,20111122,000000,7.6166,7.65164,7.60348,7.63348,68332.760080919,0
+VCV.US,D,20111123,000000,7.63348,7.64493,7.55403,7.56528,66241.49919294,0
+VCV.US,D,20111125,000000,7.57939,7.59992,7.51554,7.5864,26730.448036161,0
+VCV.US,D,20111128,000000,7.60348,7.60348,7.5029,7.5029,40226.375859741,0
+VCV.US,D,20111129,000000,7.53103,7.54169,7.50883,7.53518,26771.989555739,0
+VCV.US,D,20111130,000000,7.59469,7.59469,7.52649,7.52649,44624.710895939,0
+VCV.US,D,20111201,000000,7.49146,7.53103,7.49146,7.5029,56500.519456011,0
+VCV.US,D,20111202,000000,7.54465,7.56202,7.52719,7.54465,16675.373882918,0
+VCV.US,D,20111205,000000,7.53952,7.59992,7.53952,7.59992,19918.652033314,0
+VCV.US,D,20111206,000000,7.61512,7.65697,7.594,7.65006,32036.617256288,0
+VCV.US,D,20111207,000000,7.67384,7.715,7.65697,7.69802,71499.034438928,0
+VCV.US,D,20111208,000000,7.72783,7.72783,7.62183,7.62183,41518.215797809,0
+VCV.US,D,20111209,000000,7.65914,7.67216,7.63081,7.66516,30167.248875319,0
+VCV.US,D,20111212,000000,7.63081,7.67216,7.59311,7.63762,56896.683703687,0
+VCV.US,D,20111213,000000,7.68372,7.68372,7.59311,7.59992,62530.119041457,0
+VCV.US,D,20111214,000000,7.56686,7.8744,7.56686,7.81143,139331.26986934,0
+VCV.US,D,20111215,000000,7.78004,7.79899,7.71815,7.77451,59701.242879037,0
+VCV.US,D,20111216,000000,7.77698,7.81399,7.73375,7.73987,49943.0386096,0
+VCV.US,D,20111219,000000,7.77451,7.77451,7.73148,7.77451,59159.176708944,0
+VCV.US,D,20111220,000000,7.78676,7.78676,7.74935,7.75488,30671.826357012,0
+VCV.US,D,20111221,000000,7.74422,7.768,7.71815,7.73691,77147.667893617,0
+VCV.US,D,20111222,000000,7.76109,7.78004,7.68372,7.68894,85772.092640937,0
+VCV.US,D,20111223,000000,7.715,7.72052,7.66783,7.67384,64637.591254148,0
+VCV.US,D,20111227,000000,7.70799,7.72605,7.59992,7.63762,99578.062049653,0
+VCV.US,D,20111228,000000,7.61344,7.67216,7.61344,7.6551,64874.681878076,0
+VCV.US,D,20111229,000000,7.67216,7.68894,7.64828,7.68894,49759.647998784,0
+VCV.US,D,20111230,000000,7.7306,7.74935,7.70652,7.71106,57986.895290635,0
+VCV.US,D,20120103,000000,7.74422,7.79899,7.72605,7.78004,40735.006172612,0
+VCV.US,D,20120104,000000,7.73375,7.80058,7.73375,7.7902,63410.596614931,0
+VCV.US,D,20120105,000000,7.7902,7.83137,7.7902,7.81399,40261.83813255,0
+VCV.US,D,20120106,000000,7.83137,7.87716,7.80719,7.85081,60627.314803267,0
+VCV.US,D,20120109,000000,7.85081,7.89019,7.85081,7.86512,74899.359797482,0
+VCV.US,D,20120110,000000,7.89671,7.92809,7.86512,7.92809,55695.019259335,0
+VCV.US,D,20120111,000000,7.9041,7.94191,7.9041,7.92809,60404.409088463,0
+VCV.US,D,20120112,000000,7.97555,8.00813,7.95769,7.96876,68499.939367022,0
+VCV.US,D,20120113,000000,8.00656,8.02036,7.96796,7.98819,41851.56116222,0
+VCV.US,D,20120117,000000,7.98198,7.99678,7.94605,7.95257,83696.029869877,0
+VCV.US,D,20120118,000000,7.95611,8.03438,7.95611,8.03103,75892.303436153,0
+VCV.US,D,20120119,000000,8.03103,8.04376,8.00083,8.00083,93347.847320884,0
+VCV.US,D,20120120,000000,8.03951,8.03951,7.99521,8.00656,65913.219867502,0
+VCV.US,D,20120123,000000,8.03438,8.07179,7.99521,8.02036,87842.076165229,0
+VCV.US,D,20120124,000000,7.99521,8.03438,7.99521,8.02036,46532.581173102,0
+VCV.US,D,20120125,000000,8.03951,8.06419,8.03103,8.05729,68873.813043215,0
+VCV.US,D,20120126,000000,8.08994,8.21558,8.08994,8.21085,54938.153036797,0
+VCV.US,D,20120127,000000,8.25498,8.26109,8.20622,8.24293,56161.094844834,0
+VCV.US,D,20120130,000000,8.25141,8.32041,8.21085,8.32041,57556.281977947,0
+VCV.US,D,20120131,000000,8.32406,8.40292,8.31873,8.40292,55016.170036977,0
+VCV.US,D,20120201,000000,8.46716,8.57662,8.40766,8.42581,99745.241335755,0
+VCV.US,D,20120202,000000,8.43213,8.51375,8.40292,8.42581,100286.29429805,0
+VCV.US,D,20120203,000000,8.44654,8.49786,8.37686,8.42315,75205.34855144,0
+VCV.US,D,20120206,000000,8.42315,8.46203,8.37025,8.37686,48365.474073466,0
+VCV.US,D,20120207,000000,8.37311,8.37311,8.23167,8.27087,119165.39513415,0
+VCV.US,D,20120208,000000,8.3135,8.31971,8.26297,8.31971,50146.693376308,0
+VCV.US,D,20120209,000000,8.34222,8.36078,8.25675,8.31971,65534.280152336,0
+VCV.US,D,20120210,000000,8.36453,8.48572,8.35731,8.46953,97382.440758835,0
+VCV.US,D,20120213,000000,8.51731,8.60939,8.51731,8.60939,66343.833180191,0
+VCV.US,D,20120214,000000,8.62242,8.62242,8.51731,8.54247,50065.636752742,0
+VCV.US,D,20120215,000000,8.57465,8.61678,8.51208,8.61678,53983.711294317,0
+VCV.US,D,20120216,000000,8.57465,8.58225,8.3283,8.33285,113260.42010744,0
+VCV.US,D,20120217,000000,8.31171,8.31171,8.15095,8.21283,199121.6750343,0
+VCV.US,D,20120221,000000,8.2682,8.40015,8.24876,8.32229,142828.86317617,0
+VCV.US,D,20120222,000000,8.36453,8.36453,8.22378,8.27412,51160.914378665,0
+VCV.US,D,20120223,000000,8.33285,8.39314,8.24293,8.2682,91953.673395566,0
+VCV.US,D,20120224,000000,8.34834,8.38476,8.23167,8.3135,135718.17087392,0
+VCV.US,D,20120227,000000,8.35377,8.35377,8.3051,8.33285,76675.513061351,0
+VCV.US,D,20120228,000000,8.33935,8.4048,8.33935,8.40015,54442.694425254,0
+VCV.US,D,20120229,000000,8.47131,8.53873,8.42315,8.49342,112385.00857293,0
+VCV.US,D,20120301,000000,8.53171,8.57465,8.48572,8.55777,109251.15686435,0
+VCV.US,D,20120302,000000,8.60189,8.66604,8.59567,8.66604,111517.70270079,0
+VCV.US,D,20120305,000000,8.66002,8.66002,8.56132,8.6086,46572.096277089,0
+VCV.US,D,20120306,000000,8.61432,8.61432,8.4722,8.4877,79517.560925099,0
+VCV.US,D,20120307,000000,8.53438,8.59567,8.4877,8.59024,38109.784776899,0
+VCV.US,D,20120308,000000,8.59024,8.6086,8.49421,8.585,58835.96342248,0
+VCV.US,D,20120309,000000,8.61432,8.64679,8.60189,8.62045,59120.674812752,0
+VCV.US,D,20120312,000000,8.66002,8.66002,8.59567,8.62045,57434.697042599,0
+VCV.US,D,20120313,000000,8.64029,8.66002,8.54523,8.62045,55016.170036977,0
+VCV.US,D,20120314,000000,8.57297,8.65468,8.40766,8.4501,75483.980694944,0
+VCV.US,D,20120315,000000,8.40766,8.4501,8.10583,8.11196,220510.49157752,0
+VCV.US,D,20120316,000000,8.09261,8.09261,7.82426,7.98198,212090.7348047,0
+VCV.US,D,20120319,000000,8.03103,8.07347,7.95257,8.04139,95555.627105237,0
+VCV.US,D,20120320,000000,8.01534,8.09992,7.96876,7.98198,98274.063618051,0
+VCV.US,D,20120321,000000,8.00813,8.00813,7.87716,7.9647,164861.06666894,0
+VCV.US,D,20120322,000000,7.95769,7.96876,7.89019,7.91487,112626.15202804,0
+VCV.US,D,20120323,000000,7.97882,7.97882,7.85169,7.85485,98526.352358897,0
+VCV.US,D,20120326,000000,7.85881,7.89019,7.71905,7.81311,180612.39504321,0
+VCV.US,D,20120327,000000,7.77531,7.85081,7.73849,7.78943,94117.885244752,0
+VCV.US,D,20120328,000000,7.82426,8.00181,7.79978,7.99678,90030.605001485,0
+VCV.US,D,20120329,000000,8.01534,8.07347,7.94605,8.03103,106792.10154694,0
+VCV.US,D,20120330,000000,8.08994,8.08994,7.9721,8.01859,56722.411963021,0
+VCV.US,D,20120402,000000,8.04967,8.04967,7.96016,7.99816,76109.12990419,0
+VCV.US,D,20120403,000000,7.99244,8.00418,7.93865,7.9721,77279.38490691,0
+VCV.US,D,20120404,000000,7.95354,7.98445,7.92976,7.98445,28489.376767523,0
+VCV.US,D,20120405,000000,7.97142,8.0176,7.94191,8.0107,35502.801121488,0
+VCV.US,D,20120409,000000,8.02362,8.12163,8.02362,8.10416,62610.162457226,0
+VCV.US,D,20120410,000000,8.11561,8.16122,8.10416,8.16122,33781.361078525,0
+VCV.US,D,20120411,000000,8.21184,8.21184,8.12163,8.1458,39637.702131099,0
+VCV.US,D,20120412,000000,8.16713,8.16713,8.09656,8.12755,53785.122566582,0
+VCV.US,D,20120413,000000,8.14917,8.14917,8.109,8.1458,23366.598158213,0
+VCV.US,D,20120416,000000,8.14917,8.14917,8.08897,8.11561,35453.153939554,0
+VCV.US,D,20120417,000000,8.14118,8.14118,8.07001,8.10416,65195.868748952,0
+VCV.US,D,20120418,000000,8.11561,8.18588,8.109,8.18588,48396.883515097,0
+VCV.US,D,20120419,000000,8.18588,8.21737,8.14917,8.19989,49304.717699026,0
+VCV.US,D,20120420,000000,8.17344,8.26109,8.17344,8.23572,63895.923148527,0
+VCV.US,D,20120423,000000,8.2682,8.31171,8.23494,8.3051,44593.301454308,0
+VCV.US,D,20120424,000000,8.3283,8.37123,8.31171,8.37123,89080.216090186,0
+VCV.US,D,20120425,000000,8.39501,8.57297,8.38318,8.55047,125436.1381747,0
+VCV.US,D,20120426,000000,8.55047,8.64679,8.50053,8.51908,164913.75347426,0
+VCV.US,D,20120427,000000,8.48997,8.52165,8.4647,8.52165,61359.864038736,0
+VCV.US,D,20120430,000000,8.57297,8.59113,8.48671,8.51375,101402.84928766,0
+VCV.US,D,20120501,000000,8.56399,8.58679,8.54149,8.55777,80671.604603107,0
+VCV.US,D,20120502,000000,8.5783,8.59024,8.55047,8.59024,65169.525346293,0
+VCV.US,D,20120503,000000,8.5929,8.6307,8.56399,8.61028,66120.927465388,0
+VCV.US,D,20120504,000000,8.64226,8.69447,8.59912,8.68213,98780.667515332,0
+VCV.US,D,20120507,000000,8.68213,8.68213,8.60376,8.62242,70673.270086359,0
+VCV.US,D,20120508,000000,8.65657,8.67719,8.6307,8.63712,64658.868617833,0
+VCV.US,D,20120509,000000,8.65074,8.74194,8.64226,8.72447,163683.71921166,0
+VCV.US,D,20120510,000000,8.79088,8.81705,8.75595,8.80392,108808.38505813,0
+VCV.US,D,20120511,000000,8.84714,8.86106,8.7983,8.84714,143922.1143865,0
+VCV.US,D,20120514,000000,8.86669,8.88949,8.81221,8.85267,90676.018366622,0
+VCV.US,D,20120515,000000,8.87715,8.88949,8.83008,8.87133,77853.873726428,0
+VCV.US,D,20120516,000000,8.88377,8.88949,8.83658,8.88949,85798.436043596,0
+VCV.US,D,20120517,000000,8.88949,8.88949,8.74667,8.77165,102692.66281014,0
+VCV.US,D,20120518,000000,8.83658,8.83658,8.65074,8.74667,97544.554005965,0
+VCV.US,D,20120521,000000,8.74667,8.79168,8.68825,8.75231,65477.54051584,0
+VCV.US,D,20120522,000000,8.8057,8.8057,8.64226,8.75231,88905.94434952,0
+VCV.US,D,20120523,000000,8.7983,8.81803,8.74194,8.79168,55794.313623201,0
+VCV.US,D,20120524,000000,8.77905,8.86106,8.7076,8.73552,74913.544706605,0
+VCV.US,D,20120525,000000,8.78536,8.83658,8.71194,8.73552,83538.982661721,0
+VCV.US,D,20120529,000000,8.75694,8.84714,8.75694,8.83658,45558.888482526,0
+VCV.US,D,20120530,000000,8.87715,8.87715,8.78536,8.82446,30611.033889338,0
+VCV.US,D,20120531,000000,8.79088,8.82247,8.78448,8.82247,37279.967593152,0
+VCV.US,D,20120601,000000,8.82247,8.86009,8.81122,8.81122,41511.123343247,0
+VCV.US,D,20120604,000000,8.84714,8.84714,8.76523,8.77905,32189.611633267,0
+VCV.US,D,20120605,000000,8.78082,8.78082,8.73098,8.73739,43574.014412977,0
+VCV.US,D,20120606,000000,8.76613,8.82623,8.7076,8.75328,78853.909819661,0
+VCV.US,D,20120607,000000,8.80007,8.81537,8.6307,8.6307,65005.385683573,0
+VCV.US,D,20120608,000000,8.62706,8.80392,8.62706,8.80392,53489.265890571,0
+VCV.US,D,20120611,000000,8.81705,8.90676,8.73355,8.90676,23617.873691264,0
+VCV.US,D,20120612,000000,8.81705,8.81705,8.50813,8.56764,373000.29107484,0
+VCV.US,D,20120613,000000,8.585,8.60939,8.47931,8.49973,90918.175029523,0
+VCV.US,D,20120614,000000,8.49973,8.51908,8.45582,8.46203,94295.196608802,0
+VCV.US,D,20120615,000000,8.46203,8.46203,8.30135,8.39314,146772.26791259,0
+VCV.US,D,20120618,000000,8.39916,8.51908,8.39916,8.50813,88175.42152964,0
+VCV.US,D,20120619,000000,8.51908,8.56053,8.51375,8.53873,70556.751189984,0
+VCV.US,D,20120620,000000,8.56764,8.57297,8.49973,8.54523,100679.41892234,0
+VCV.US,D,20120621,000000,8.56764,8.57297,8.51908,8.57297,64023.587330643,0
+VCV.US,D,20120622,000000,8.58126,8.58679,8.52884,8.58126,58365.835005802,0
+VCV.US,D,20120625,000000,8.56764,8.60939,8.56764,8.5783,31716.443593206,0
+VCV.US,D,20120626,000000,8.60287,8.60287,8.5783,8.59666,74955.086226183,0
+VCV.US,D,20120627,000000,8.60939,8.68559,8.60939,8.68559,66830.172921582,0
+VCV.US,D,20120628,000000,8.69832,8.76326,8.69278,8.75595,109238.99837081,0
+VCV.US,D,20120629,000000,8.80392,8.81705,8.75595,8.81705,70821.198424365,0
+VCV.US,D,20120702,000000,8.82918,8.8885,8.82247,8.8885,76034.152527392,0
+VCV.US,D,20120703,000000,8.90676,8.93785,8.88377,8.90113,138027.27143773,0
+VCV.US,D,20120705,000000,8.92818,8.94061,8.91812,8.92364,92703.447163543,0
+VCV.US,D,20120706,000000,8.94536,8.94536,8.87992,8.88653,116682.02282967,0
+VCV.US,D,20120709,000000,8.92818,8.96213,8.90479,8.96213,95347.919507353,0
+VCV.US,D,20120710,000000,8.96213,8.97525,8.89225,8.92818,90513.905119492,0
+VCV.US,D,20120711,000000,8.94061,8.95384,8.88653,8.89225,66809.908765691,0
+VCV.US,D,20120712,000000,8.92364,8.94536,8.78734,8.85652,76407.012995791,0
+VCV.US,D,20120713,000000,8.84981,8.88653,8.84439,8.84439,42704.682125242,0
+VCV.US,D,20120716,000000,8.82623,8.87992,8.82623,8.83195,40143.292820587,0
+VCV.US,D,20120717,000000,8.83195,8.85652,8.78082,8.80007,59675.912684172,0
+VCV.US,D,20120718,000000,8.80007,8.88653,8.77352,8.84439,146020.46772905,0
+VCV.US,D,20120719,000000,8.85652,8.86856,8.78082,8.78734,36756.139163362,0
+VCV.US,D,20120720,000000,8.75861,8.83195,8.75861,8.80837,21267.231607877,0
+VCV.US,D,20120723,000000,8.82623,8.88653,8.81982,8.83195,40618.487276236,0
+VCV.US,D,20120724,000000,8.87448,8.88653,8.84439,8.87992,34190.697027529,0
+VCV.US,D,20120725,000000,8.88653,8.94536,8.88653,8.9114,76117.235566545,0
+VCV.US,D,20120726,000000,8.93508,8.96954,8.91812,8.94536,27660.57279157,0
+VCV.US,D,20120727,000000,8.94536,8.94536,8.9114,8.92364,49917.708414735,0
+VCV.US,D,20120730,000000,8.88653,8.95384,8.85652,8.87992,47433.322902468,0
+VCV.US,D,20120731,000000,8.9114,8.9114,8.81982,8.89225,83335.327895014,0
+VCV.US,D,20120801,000000,8.90479,8.90479,8.86303,8.86856,70736.088969622,0
+VCV.US,D,20120802,000000,8.87992,8.90479,8.78734,8.80837,98653.003333217,0
+VCV.US,D,20120803,000000,8.76613,8.84981,8.76613,8.78082,60069.037308463,0
+VCV.US,D,20120806,000000,8.81537,8.83846,8.77352,8.83846,77992.683194283,0
+VCV.US,D,20120807,000000,8.84439,8.86303,8.79365,8.83195,92869.613241851,0
+VCV.US,D,20120808,000000,8.83195,8.87448,8.83195,8.86856,113676.848511,0
+VCV.US,D,20120809,000000,8.86856,8.89866,8.83846,8.87992,146176.5017294,0
+VCV.US,D,20120810,000000,8.89866,8.90479,8.84439,8.87448,85383.020847825,0
+VCV.US,D,20120813,000000,8.90775,8.90775,8.79088,8.87815,103013.84968101,0
+VCV.US,D,20120814,000000,8.87815,8.93223,8.86669,8.91615,105280.39551746,0
+VCV.US,D,20120815,000000,8.92176,9.04711,8.92176,8.99599,124010.55480774,0
+VCV.US,D,20120816,000000,9.01227,9.09399,8.98573,9.08639,113015.22382115,0
+VCV.US,D,20120817,000000,9.02807,9.12863,9.02807,9.11551,112468.09161209,0
+VCV.US,D,20120820,000000,9.0777,9.12863,9.05095,9.07089,101416.02098899,0
+VCV.US,D,20120821,000000,9.10761,9.10761,8.77816,8.89581,229571.60888429,0
+VCV.US,D,20120822,000000,8.89581,8.91615,8.82918,8.87133,103285.38936997,0
+VCV.US,D,20120823,000000,8.95098,8.99599,8.83561,8.91615,73141.444273914,0
+VCV.US,D,20120824,000000,9.03389,9.03389,8.89581,8.91615,108248.08114773,0
+VCV.US,D,20120827,000000,8.90291,8.90291,8.71104,8.7217,256269.63427104,0
+VCV.US,D,20120828,000000,8.78448,8.8049,8.66604,8.69732,185023.90178074,0
+VCV.US,D,20120829,000000,8.73355,8.75024,8.65468,8.67916,289660.91034865,0
+VCV.US,D,20120830,000000,8.66002,8.67364,8.61284,8.65468,215554.89225431,0
+VCV.US,D,20120831,000000,8.6846,8.6846,8.56497,8.61284,226612.02891637,0
+VCV.US,D,20120904,000000,8.63357,8.63357,8.54948,8.60012,229733.72213143,0
+VCV.US,D,20120905,000000,8.59469,8.59469,8.51632,8.51632,358059.52893621,0
+VCV.US,D,20120906,000000,8.57218,8.57218,8.49697,8.53606,178724.78892194,0
+VCV.US,D,20120907,000000,8.57218,8.61284,8.54948,8.61284,155732.06443993,0
+VCV.US,D,20120910,000000,8.61945,8.64581,8.59469,8.63949,161158.80538761,0
+VCV.US,D,20120911,000000,8.66002,8.66604,8.60673,8.65468,188905.50084171,0
+VCV.US,D,20120912,000000,8.66002,8.66604,8.62508,8.64581,233128.98145101,0
+VCV.US,D,20120913,000000,8.66604,8.67364,8.62508,8.66002,197000.01791248,0
+VCV.US,D,20120914,000000,8.67719,8.68302,8.64314,8.67719,155471.67003672,0
+VCV.US,D,20120917,000000,8.68913,8.70108,8.62242,8.63712,151061.17650699,0
+VCV.US,D,20120918,000000,8.64314,8.65745,8.62242,8.65745,184531.48279259,0
+VCV.US,D,20120919,000000,8.66457,8.67719,8.65173,8.67719,248142.69455084,0
+VCV.US,D,20120920,000000,8.68913,8.68913,8.64314,8.67719,227511.75743794,0
+VCV.US,D,20120921,000000,8.70848,8.71381,8.68302,8.71381,180303.36666587,0
+VCV.US,D,20120924,000000,8.71381,8.73197,8.63712,8.67167,198453.97109767,0
+VCV.US,D,20120925,000000,8.68302,8.70108,8.65745,8.67167,255947.43419236,0
+VCV.US,D,20120926,000000,8.72082,8.74382,8.68302,8.73197,226641.41194242,0
+VCV.US,D,20120927,000000,8.74835,8.80205,8.70848,8.77539,314067.05970408,0
+VCV.US,D,20120928,000000,8.78911,8.84527,8.77539,8.84527,178741.00024666,0
+VCV.US,D,20121001,000000,8.9264,8.93134,8.70848,8.71381,510401.40009553,0
+VCV.US,D,20121002,000000,8.70108,8.70848,8.59843,8.65173,483961.7426964,0
+VCV.US,D,20121003,000000,8.65745,8.65745,8.62242,8.65745,168322.18449516,0
+VCV.US,D,20121004,000000,8.68302,8.68302,8.60287,8.63712,131634.94346183,0
+VCV.US,D,20121005,000000,8.65745,8.68302,8.62992,8.68302,167684.87679238,0
+VCV.US,D,20121008,000000,8.73197,8.75428,8.68302,8.72082,236556.66342001,0
+VCV.US,D,20121009,000000,8.72082,8.72644,8.64314,8.66457,176273.83926689,0
+VCV.US,D,20121010,000000,8.68016,8.73098,8.55215,8.62045,327094.88552657,0
+VCV.US,D,20121011,000000,8.64029,8.64029,8.58403,8.64029,175818.90896714,0
+VCV.US,D,20121012,000000,8.662,8.662,8.58403,8.63446,151471.52566378,0
+VCV.US,D,20121015,000000,8.63446,8.63446,8.55866,8.59567,187017.89472043,0
+VCV.US,D,20121016,000000,8.62607,8.68637,8.60771,8.68637,188076.69686576,0
+VCV.US,D,20121017,000000,8.6991,8.70661,8.64029,8.70661,219440.54414645,0
+VCV.US,D,20121018,000000,8.73642,8.73642,8.57662,8.61374,245731.25999977,0
+VCV.US,D,20121019,000000,8.64029,8.64029,8.58403,8.62607,119664.90657687,0
+VCV.US,D,20121022,000000,8.66801,8.66801,8.58403,8.64029,77934.930349993,0
+VCV.US,D,20121023,000000,8.64029,8.68016,8.61374,8.66801,207884.90924946,0
+VCV.US,D,20121024,000000,8.71194,8.71194,8.57218,8.6991,101124.21714415,0
+VCV.US,D,20121025,000000,8.6991,8.74747,8.6991,8.74747,132256.03983991,0
+VCV.US,D,20121026,000000,8.79365,8.79365,8.76523,8.78636,87203.755254655,0
+VCV.US,D,20121031,000000,8.80007,8.80837,8.6991,8.75328,187980.44212528,0
+VCV.US,D,20121101,000000,8.79365,8.80837,8.73642,8.76523,219798.20649794,0
+VCV.US,D,20121102,000000,8.76523,8.76523,8.68016,8.73098,268620.63728675,0
+VCV.US,D,20121105,000000,8.65568,8.68016,8.59567,8.62607,251742.62184492,0
+VCV.US,D,20121106,000000,8.62607,8.662,8.61374,8.662,87861.327113326,0
+VCV.US,D,20121107,000000,8.69368,8.74747,8.69368,8.74747,200150.08094578,0
+VCV.US,D,20121108,000000,8.79365,8.84981,8.75783,8.84981,211953.95175243,0
+VCV.US,D,20121109,000000,8.84981,8.86403,8.83195,8.85751,220935.02564344,0
+VCV.US,D,20121112,000000,8.90577,8.92452,8.80837,8.92452,317154.30385412,0
+VCV.US,D,20121113,000000,8.95285,8.95285,8.80392,8.87251,246520.54887174,0
+VCV.US,D,20121114,000000,8.9039,8.9039,8.73275,8.79731,259351.81238209,0
+VCV.US,D,20121115,000000,8.79731,8.79731,8.62992,8.66457,433208.13785116,0
+VCV.US,D,20121116,000000,8.67167,8.89679,8.65745,8.89679,266686.42360692,0
+VCV.US,D,20121119,000000,8.96213,8.9867,8.86106,8.89679,205632.54832216,0
+VCV.US,D,20121120,000000,8.90962,8.92818,8.87251,8.90962,246213.54690998,0
+VCV.US,D,20121121,000000,8.94536,8.94536,8.89679,8.92818,166358.5877893,0
+VCV.US,D,20121123,000000,8.94061,8.94061,8.91812,8.93411,200520.91499858,0
+VCV.US,D,20121126,000000,8.95285,8.95285,8.76967,8.86669,188807.21968564,0
+VCV.US,D,20121127,000000,8.91812,8.95285,8.87892,8.94536,227655.63294477,0
+VCV.US,D,20121128,000000,8.94536,8.9867,8.92818,8.98187,242855.77627881,0
+VCV.US,D,20121129,000000,8.98187,9.03586,8.97525,9.03586,321906.24841061,0
+VCV.US,D,20121130,000000,9.03586,9.03586,8.99983,9.00831,333573.33616501,0
+VCV.US,D,20121203,000000,9.05569,9.05569,8.96954,8.99115,196819.66692505,0
+VCV.US,D,20121204,000000,9.02627,9.02627,8.96213,8.99115,85559.319004079,0
+VCV.US,D,20121205,000000,9.02056,9.06911,8.99115,9.06152,201365.93029925,0
+VCV.US,D,20121206,000000,9.07573,9.07573,8.94061,9.02056,217077.74356954,0
+VCV.US,D,20121207,000000,8.9867,8.9867,8.86669,8.88465,181892.07648775,0
+VCV.US,D,20121210,000000,8.89038,8.92275,8.81705,8.82346,144784.35421967,0
+VCV.US,D,20121211,000000,8.86669,8.96954,8.86106,8.95285,188324.93277543,0
+VCV.US,D,20121212,000000,8.99599,9.0244,8.91338,8.97901,229604.03153372,0
+VCV.US,D,20121213,000000,8.98573,9.01957,8.90676,8.97151,288674.04595675,0
+VCV.US,D,20121214,000000,8.92087,8.97901,8.87538,8.94999,192145.73936873,0
+VCV.US,D,20121217,000000,8.9264,8.9264,8.77263,8.81537,267321.70489412,0
+VCV.US,D,20121218,000000,8.79365,8.80007,8.58225,8.67453,289030.69510043,0
+VCV.US,D,20121219,000000,8.63949,8.75231,8.60574,8.74105,186008.73975706,0
+VCV.US,D,20121220,000000,8.76523,8.81982,8.75231,8.80007,147806.75307084,0
+VCV.US,D,20121221,000000,8.76523,8.80837,8.71716,8.75231,137916.83178812,0
+VCV.US,D,20121224,000000,8.78636,8.82721,8.72269,8.79365,67604.263676628,0
+VCV.US,D,20121226,000000,8.97151,9.02904,8.74667,8.78636,137541.94490413,0
+VCV.US,D,20121227,000000,8.78636,8.80007,8.6243,8.71716,173245.36116895,0
+VCV.US,D,20121228,000000,8.71716,8.78636,8.61867,8.74105,148755.11556656,0
+VCV.US,D,20121231,000000,8.74105,8.83935,8.65468,8.77263,121837.2240884,0
+VCV.US,D,20130102,000000,8.80007,8.93134,8.80007,8.92087,115823.83582768,0
+VCV.US,D,20130103,000000,8.98573,9.03389,8.9264,8.97151,96577.953769952,0
+VCV.US,D,20130104,000000,8.94347,9.00447,8.93134,8.97151,97280.106771585,0
+VCV.US,D,20130107,000000,8.97901,8.97901,8.84981,8.90676,209692.47195496,0
+VCV.US,D,20130108,000000,8.93134,8.94999,8.86945,8.90113,147894.90214897,0
+VCV.US,D,20130109,000000,8.90113,8.94347,8.84527,8.94347,183102.85980225,0
+VCV.US,D,20130110,000000,8.93883,8.97802,8.91999,8.9492,75520.456175549,0
+VCV.US,D,20130111,000000,8.96568,8.96568,8.84439,8.90577,107134.56578151,0
+VCV.US,D,20130114,000000,8.8885,8.90577,8.83096,8.83846,179330.68718309,0
+VCV.US,D,20130115,000000,8.83846,8.85652,8.77816,8.80658,329426.27666187,0
+VCV.US,D,20130116,000000,8.81439,8.83846,8.74667,8.82524,214840.58075913,0
+VCV.US,D,20130117,000000,8.85652,8.87538,8.81892,8.85652,103402.92147413,0
+VCV.US,D,20130118,000000,8.82524,8.8885,8.82524,8.8809,68678.263938865,0
+VCV.US,D,20130122,000000,8.8885,8.91338,8.86945,8.91338,130293.45634183,0
+VCV.US,D,20130123,000000,8.94347,8.97151,8.91999,8.96568,63111.700315536,0
+VCV.US,D,20130124,000000,8.97151,8.98573,8.94347,8.97802,100805.05668887,0
+VCV.US,D,20130125,000000,8.93883,8.98947,8.92541,8.98947,217511.39650561,0
+VCV.US,D,20130128,000000,8.99599,8.99599,8.86403,8.8809,155691.53612814,0
+VCV.US,D,20130129,000000,8.82524,8.8885,8.75694,8.79918,171084.18894315,0
+VCV.US,D,20130130,000000,8.82524,8.87538,8.79267,8.87538,113870.37119975,0
+VCV.US,D,20130131,000000,8.89413,8.89413,8.81892,8.84439,88711.408452966,0
+VCV.US,D,20130201,000000,8.8885,8.90577,8.86945,8.90577,120243.44822756,0
+VCV.US,D,20130204,000000,8.90577,8.91338,8.82524,8.84439,124325.66243186,0
+VCV.US,D,20130205,000000,8.89413,8.89413,8.82524,8.87538,64991.20077445,0
+VCV.US,D,20130206,000000,8.91338,8.91999,8.8885,8.91999,109316.0021632,0
+VCV.US,D,20130207,000000,8.94633,8.97605,8.92818,8.94633,194199.5115683,0
+VCV.US,D,20130208,000000,8.92275,9.02717,8.91812,8.93508,155033.96426946,0
+VCV.US,D,20130211,000000,8.94061,8.95472,8.89679,8.92818,75120.239096696,0
+VCV.US,D,20130212,000000,8.92818,8.97605,8.92275,8.95472,62216.024625142,0
+VCV.US,D,20130213,000000,8.9876,8.9876,8.92818,8.92818,79569.234522623,0
+VCV.US,D,20130214,000000,8.91061,8.93508,8.83461,8.88465,112443.77462501,0
+VCV.US,D,20130215,000000,8.91812,8.91812,8.79632,8.83461,118757.07239293,0
+VCV.US,D,20130219,000000,8.86669,8.87251,8.80293,8.86106,94857.526934784,0
+VCV.US,D,20130220,000000,8.84123,8.91812,8.83461,8.91812,121941.58449124,0
+VCV.US,D,20130221,000000,8.88465,8.96954,8.88465,8.96302,98590.184449954,0
+VCV.US,D,20130222,000000,8.94061,8.99312,8.91812,8.97605,109123.49268222,0
+VCV.US,D,20130225,000000,8.94633,9.00151,8.91812,8.95472,82512.603165828,0
+VCV.US,D,20130226,000000,8.96302,8.96302,8.89679,8.91061,113612.00321214,0
+VCV.US,D,20130227,000000,8.94061,8.98286,8.91812,8.98286,86622.173980576,0
+VCV.US,D,20130228,000000,8.9876,8.99312,8.9039,8.94633,94601.185362759,0
+VCV.US,D,20130301,000000,8.94633,8.98286,8.89679,8.89679,96236.502743184,0
+VCV.US,D,20130304,000000,8.87815,8.92275,8.84714,8.91812,112949.3653145,0
+VCV.US,D,20130305,000000,8.94633,8.94633,8.89679,8.92818,126293.3119689,0
+VCV.US,D,20130306,000000,8.89679,8.95472,8.87815,8.94061,114264.50903185,0
+VCV.US,D,20130307,000000,8.9264,8.93223,8.84981,8.9264,148555.51363104,0
+VCV.US,D,20130308,000000,8.9264,8.9264,8.78448,8.85751,145420.64871466,0
+VCV.US,D,20130311,000000,8.81439,8.83195,8.76326,8.77165,131265.12261682,0
+VCV.US,D,20130312,000000,8.74569,8.79267,8.7217,8.77165,175839.17312303,0
+VCV.US,D,20130313,000000,8.74569,8.75595,8.62804,8.68913,180124.02888623,0
+VCV.US,D,20130314,000000,8.65657,8.65657,8.46203,8.47931,368311.1654016,0
+VCV.US,D,20130315,000000,8.45484,8.45484,8.35731,8.37775,454672.94497897,0
+VCV.US,D,20130318,000000,8.2682,8.58403,8.2682,8.56497,251691.9614552,0
+VCV.US,D,20130319,000000,8.55866,8.60189,8.46203,8.52066,174796.58230243,0
+VCV.US,D,20130320,000000,8.53517,8.64226,8.53517,8.64226,88983.961349701,0
+VCV.US,D,20130321,000000,8.67067,8.68302,8.58935,8.67719,172180.47977686,0
+VCV.US,D,20130322,000000,8.63633,8.65657,8.57218,8.57564,143256.43686547,0
+VCV.US,D,20130325,000000,8.54149,8.59567,8.4877,8.51455,200324.35268644,0
+VCV.US,D,20130326,000000,8.4877,8.54149,8.46618,8.52974,95721.793183546,0
+VCV.US,D,20130327,000000,8.44654,8.54149,8.44654,8.52974,181961.98782558,0
+VCV.US,D,20130328,000000,8.58403,8.61511,8.54149,8.56497,160936.9128806,0
+VCV.US,D,20130401,000000,8.60189,8.67067,8.55866,8.58403,98022.788084998,0
+VCV.US,D,20130402,000000,8.56497,8.58935,8.52066,8.55866,98433.137241797,0
+VCV.US,D,20130403,000000,8.55866,8.55866,8.46618,8.52974,170979.82854031,0
+VCV.US,D,20130404,000000,8.47931,8.50053,8.47131,8.47131,113983.85047275,0
+VCV.US,D,20130405,000000,8.51455,8.61511,8.50941,8.6086,107980.59428996,0
+VCV.US,D,20130408,000000,8.63633,8.63633,8.55116,8.58403,147374.11334257,0
+VCV.US,D,20130409,000000,8.56941,8.64029,8.56941,8.61195,106960.29404084,0
+VCV.US,D,20130410,000000,8.59912,8.61867,8.58679,8.61195,119134.9989003,0
+VCV.US,D,20130411,000000,8.63357,8.63357,8.56941,8.5929,77303.70189398,0
+VCV.US,D,20130412,000000,8.61867,8.61867,8.56222,8.58679,111165.10638827,0
+VCV.US,D,20130415,000000,8.5929,8.62508,8.55047,8.58679,117973.86276774,0
+VCV.US,D,20130416,000000,8.58126,8.60574,8.55047,8.56222,168919.97709396,0
+VCV.US,D,20130417,000000,8.54523,8.59912,8.54523,8.56222,94560.657050976,0
+VCV.US,D,20130418,000000,8.5929,8.60574,8.56222,8.60574,70951.902229864,0
+VCV.US,D,20130419,000000,8.62508,8.64679,8.62508,8.64029,81589.570864981,0
+VCV.US,D,20130422,000000,8.64679,8.662,8.61867,8.64679,65605.204697956,0
+VCV.US,D,20130423,000000,8.66801,8.69447,8.64679,8.68637,149810.8780885,0
+VCV.US,D,20130424,000000,8.64679,8.68637,8.60574,8.62508,141698.12327743,0
+VCV.US,D,20130425,000000,8.61195,8.64029,8.60574,8.62508,85272.581198217,0
+VCV.US,D,20130426,000000,8.5929,8.662,8.5929,8.65468,84338.403611631,0
+VCV.US,D,20130429,000000,8.662,8.68113,8.64029,8.68113,84014.17711737,0
+VCV.US,D,20130430,000000,8.68113,8.68637,8.64679,8.68637,95182.766636839,0
+VCV.US,D,20130501,000000,8.68113,8.71993,8.65468,8.71282,114039.57690144,0
+VCV.US,D,20130502,000000,8.662,8.7076,8.662,8.7076,85795.396420212,0
+VCV.US,D,20130503,000000,8.662,8.66801,8.63357,8.64679,64529.178020128,0
+VCV.US,D,20130506,000000,8.63357,8.67542,8.63357,8.64029,108267.33209583,0
+VCV.US,D,20130507,000000,8.64029,8.68113,8.62508,8.68113,135314.91417168,0
+VCV.US,D,20130508,000000,8.68113,8.69447,8.662,8.68637,138139.73750293,0
+VCV.US,D,20130509,000000,8.69635,8.69635,8.63712,8.63712,87864.366736711,0
+VCV.US,D,20130510,000000,8.65845,8.67916,8.59666,8.61601,104940.97090627,0
+VCV.US,D,20130513,000000,8.61601,8.62992,8.54149,8.54149,106398.97692265,0
+VCV.US,D,20130514,000000,8.5485,8.62242,8.5485,8.60939,91612.222368798,0
+VCV.US,D,20130515,000000,8.62992,8.62992,8.54149,8.57731,235714.68774273,0
+VCV.US,D,20130516,000000,8.59666,8.62242,8.57731,8.57731,73595.361365879,0
+VCV.US,D,20130517,000000,8.61601,8.62242,8.57731,8.61601,91867.550733028,0
+VCV.US,D,20130520,000000,8.62992,8.65845,8.60939,8.65173,76091.905371682,0
+VCV.US,D,20130521,000000,8.62242,8.62242,8.57297,8.59024,132734.27391893,0
+VCV.US,D,20130522,000000,8.57731,8.63712,8.57731,8.59024,93192.826528316,0
+VCV.US,D,20130523,000000,8.60287,8.61601,8.57297,8.59666,148785.5118004,0
+VCV.US,D,20130524,000000,8.60287,8.60287,8.55215,8.59024,87018.338228249,0
+VCV.US,D,20130528,000000,8.56586,8.60287,8.50941,8.53517,64790.585631126,0
+VCV.US,D,20130529,000000,8.52974,8.52974,8.34301,8.35021,184084.65815518,0
+VCV.US,D,20130530,000000,8.35021,8.38219,8.22467,8.27154,166794.26714097,0
+VCV.US,D,20130531,000000,8.23,8.29761,8.10583,8.12538,385717.0621044,0
+VCV.US,D,20130603,000000,8.09489,8.14729,7.91831,7.96876,474530.80454462,0
+VCV.US,D,20130604,000000,7.89118,8.06736,7.86354,8.01859,371515.9416558,0
+VCV.US,D,20130605,000000,8.03438,8.17167,8.03438,8.17167,234152.32132351,0
+VCV.US,D,20130606,000000,8.19922,8.21737,8.12252,8.20542,182911.36352908,0
+VCV.US,D,20130607,000000,8.19319,8.19922,8.109,8.17167,209942.73428022,0
+VCV.US,D,20130610,000000,8.19319,8.21184,8.109,8.13624,251376.85383108,0
+VCV.US,D,20130611,000000,8.08422,8.08422,7.96549,8.03754,282692.06713764,0
+VCV.US,D,20130612,000000,7.99421,8.01445,7.87953,7.91397,284975.83750658,0
+VCV.US,D,20130613,000000,7.87272,7.96016,7.81607,7.85968,559623.0347554,0
+VCV.US,D,20130614,000000,7.89345,7.94773,7.85416,7.90065,294550.65116521,0
+VCV.US,D,20130617,000000,7.92809,7.94773,7.85416,7.85968,176765.24504726,0
+VCV.US,D,20130618,000000,7.8287,7.8668,7.76198,7.83551,365140.83821241,0
+VCV.US,D,20130619,000000,7.80304,7.85968,7.7835,7.84982,199289.86752819,0
+VCV.US,D,20130620,000000,7.74935,7.80975,7.67779,7.77619,353228.55417174,0
+VCV.US,D,20130621,000000,7.74935,7.81607,7.70958,7.79652,366948.40091791,0
+VCV.US,D,20130624,000000,7.70473,7.70473,7.39414,7.49481,526830.56448437,0
+VCV.US,D,20130625,000000,7.49481,7.53261,7.34943,7.51949,297844.58970533,0
+VCV.US,D,20130626,000000,7.55087,7.82248,7.51949,7.75488,317219.14915297,0
+VCV.US,D,20130627,000000,7.7909,7.90727,7.7909,7.88594,105302.68608893,0
+VCV.US,D,20130628,000000,7.98908,8.04475,7.88693,8.02264,90635.490054839,0
+VCV.US,D,20130701,000000,7.93608,8.01445,7.88594,7.92809,117515.8928446,0
+VCV.US,D,20130702,000000,7.89345,7.89345,7.8287,7.83551,80872.21974643,0
+VCV.US,D,20130703,000000,7.76198,7.7909,7.67039,7.68372,163871.16265365,0
+VCV.US,D,20130705,000000,7.66369,7.66369,7.50152,7.5639,176819.95826817,0
+VCV.US,D,20130708,000000,7.53765,7.62489,7.53765,7.58345,160268.19573618,0
+VCV.US,D,20130709,000000,7.56054,7.60348,7.53518,7.58807,147833.09647351,0
+VCV.US,D,20130710,000000,7.55561,7.56686,7.4352,7.50942,204989.16137261,0
+VCV.US,D,20130711,000000,7.54781,7.60348,7.51652,7.57377,236477.63321203,0
+VCV.US,D,20130712,000000,7.58038,7.61808,7.50942,7.58038,118172.45149548,0
+VCV.US,D,20130715,000000,7.61009,7.61009,7.50942,7.54169,110944.22708906,0
+VCV.US,D,20130716,000000,7.58807,7.58807,7.47823,7.49146,169237.11113366,0
+VCV.US,D,20130717,000000,7.49146,7.57377,7.47152,7.55561,158615.65382325,0
+VCV.US,D,20130718,000000,7.58807,7.58807,7.50942,7.52254,175679.08629149,0
+VCV.US,D,20130719,000000,7.47823,7.49798,7.41022,7.42897,201540.2020399,0
+VCV.US,D,20130722,000000,7.39029,7.41575,7.29643,7.29643,254592.77537102,0
+VCV.US,D,20130723,000000,7.33927,7.41022,7.29643,7.36414,137161.99198117,0
+VCV.US,D,20130724,000000,7.32435,7.34646,7.25053,7.27828,170948.41909868,0
+VCV.US,D,20130725,000000,7.24511,7.27116,7.17858,7.19221,167772.01266272,0
+VCV.US,D,20130726,000000,7.19221,7.25863,7.15184,7.2385,240267.0303637,0
+VCV.US,D,20130729,000000,7.17858,7.25863,7.17858,7.20661,181624.58962998,0
+VCV.US,D,20130730,000000,7.21945,7.25863,7.19221,7.24511,143033.53115067,0
+VCV.US,D,20130731,000000,7.25053,7.29643,7.17858,7.26465,266802.9425033,0
+VCV.US,D,20130801,000000,7.2385,7.29643,7.21353,7.21945,271348.19266972,0
+VCV.US,D,20130802,000000,7.21945,7.26465,7.21353,7.25863,178845.3606495,0
+VCV.US,D,20130805,000000,7.25863,7.25863,7.17858,7.19221,179922.40053511,0
+VCV.US,D,20130806,000000,7.19221,7.2385,7.16496,7.22556,259870.5747729,0
+VCV.US,D,20130807,000000,7.21353,7.26465,7.17858,7.25053,234413.72893451,0
+VCV.US,D,20130808,000000,7.21116,7.24836,7.155,7.18905,289710.55753058,0
+VCV.US,D,20130809,000000,7.155,7.16862,7.12776,7.12776,234767.33845481,0
+VCV.US,D,20130812,000000,7.12085,7.21116,7.10258,7.20366,290074.29912883,0
+VCV.US,D,20130813,000000,7.18175,7.23554,7.13565,7.22329,238369.29216448,0
+VCV.US,D,20130814,000000,7.18175,7.29347,7.17612,7.2682,271944.97206071,0
+VCV.US,D,20130815,000000,7.16112,7.22902,7.12776,7.21116,243671.40855343,0
+VCV.US,D,20130816,000000,7.14237,7.18175,7.13565,7.18175,178228.31710261,0
+VCV.US,D,20130819,000000,7.18905,7.21116,7.11503,7.18905,283675.89190617,0
+VCV.US,D,20130820,000000,7.1476,7.24836,7.1476,7.24836,275133.53699021,0
+VCV.US,D,20130821,000000,7.20366,7.24836,7.18905,7.23554,175087.37293946,0
+VCV.US,D,20130822,000000,7.20366,7.3889,7.20366,7.38161,173618.22163734,0
+VCV.US,D,20130823,000000,7.35673,7.44042,7.3293,7.43382,184946.89798835,0
+VCV.US,D,20130826,000000,7.40894,7.42108,7.38161,7.3889,145808.70729998,0
+VCV.US,D,20130827,000000,7.38161,7.41427,7.35673,7.41427,272443.47029563,0
+VCV.US,D,20130828,000000,7.36917,7.41427,7.3367,7.3367,139640.29824668,0
+VCV.US,D,20130829,000000,7.29347,7.37618,7.28222,7.35013,249910.74215235,0
+VCV.US,D,20130830,000000,7.47152,7.47152,7.3896,7.46411,94757.219363123,0
+VCV.US,D,20130903,000000,7.32702,7.36749,7.31251,7.32702,139193.47360927,0
+VCV.US,D,20130904,000000,7.27975,7.33424,7.25221,7.2988,177243.4791263,0
+VCV.US,D,20130905,000000,7.33424,7.33424,7.23988,7.24718,164243.00991426,0
+VCV.US,D,20130906,000000,7.24718,7.31251,7.22102,7.25221,176050.93355208,0
+VCV.US,D,20130909,000000,7.22902,7.30846,7.22329,7.24836,211066.3817244,0
+VCV.US,D,20130910,000000,7.24718,7.27274,7.20049,7.22102,281573.48573245,0
+VCV.US,D,20130911,000000,7.23327,7.26012,7.1317,7.1317,265277.05156469,0
+VCV.US,D,20130912,000000,7.13861,7.1928,7.1317,7.1317,301063.55086866,0
+VCV.US,D,20130913,000000,7.13861,7.20049,7.13861,7.16596,174792.52947124,0
+VCV.US,D,20130916,000000,7.22102,7.27274,7.20049,7.22102,241191.07587235,0
+VCV.US,D,20130917,000000,7.22102,7.39355,7.22102,7.38061,181033.88948575,0
+VCV.US,D,20130918,000000,7.35496,7.6092,7.31251,7.6092,225105.38892586,0
+VCV.US,D,20130919,000000,7.61729,7.61729,7.5029,7.54712,182921.49560702,0
+VCV.US,D,20130920,000000,7.5029,7.52719,7.45414,7.5029,124396.58697748,0
+VCV.US,D,20130923,000000,7.50883,7.57219,7.4956,7.50883,142138.86866806,0
+VCV.US,D,20130924,000000,7.5029,7.57219,7.47615,7.57219,125484.77214883,0
+VCV.US,D,20130925,000000,7.56616,7.57219,7.53428,7.57219,109219.74742272,0
+VCV.US,D,20130926,000000,7.54001,7.57851,7.53428,7.55403,122184.75436194,0
+VCV.US,D,20130927,000000,7.54001,7.54712,7.51397,7.52116,69560.767927929,0
+VCV.US,D,20130930,000000,7.62409,7.63269,7.56123,7.60516,105336.12194616,0
+VCV.US,D,20131001,000000,7.52116,7.54001,7.48988,7.53428,75179.005148781,0
+VCV.US,D,20131002,000000,7.48988,7.53428,7.46816,7.50883,106158.84667534,0
+VCV.US,D,20131003,000000,7.48988,7.50883,7.40717,7.42593,177157.35646376,0
+VCV.US,D,20131004,000000,7.40717,7.47615,7.40016,7.40717,168924.02992513,0
+VCV.US,D,20131007,000000,7.41348,7.44606,7.35496,7.35979,174046.80853445,0
+VCV.US,D,20131008,000000,7.35979,7.38061,7.34873,7.36749,129720.99393791,0
+VCV.US,D,20131009,000000,7.41714,7.41714,7.36492,7.41111,235977.10856152,0
+VCV.US,D,20131010,000000,7.41111,7.41714,7.352,7.352,133615.7647002,0
+VCV.US,D,20131011,000000,7.32435,7.33137,7.27758,7.29564,113154.03328901,0
+VCV.US,D,20131014,000000,7.26416,7.32435,7.26416,7.2839,243222.55750044,0
+VCV.US,D,20131015,000000,7.29564,7.30996,7.24916,7.25617,138902.68297223,0
+VCV.US,D,20131016,000000,7.26416,7.30314,7.24441,7.28893,127234.58201004,0
+VCV.US,D,20131017,000000,7.28893,7.44359,7.28893,7.44359,317474.4775172,0
+VCV.US,D,20131018,000000,7.48129,7.51227,7.45178,7.48129,318038.83425878,0
+VCV.US,D,20131021,000000,7.50092,7.60121,7.48939,7.58562,357473.89483095,0
+VCV.US,D,20131022,000000,7.62834,7.63594,7.56528,7.61572,119053.94227675,0
+VCV.US,D,20131023,000000,7.57772,7.7835,7.5705,7.76899,217785.97581794,0
+VCV.US,D,20131024,000000,7.7909,7.81054,7.69467,7.80304,247557.06044559,0
+VCV.US,D,20131025,000000,7.76899,7.88219,7.76109,7.8365,158471.77831643,0
+VCV.US,D,20131028,000000,7.82347,7.8744,7.82347,7.8744,157199.18932645,0
+VCV.US,D,20131029,000000,7.86206,7.89591,7.8365,7.8436,96115.931015631,0
+VCV.US,D,20131030,000000,7.82969,7.85169,7.72052,7.76109,190638.08617041,0
+VCV.US,D,20131031,000000,7.78093,7.81478,7.71106,7.73928,132947.04755579,0
+VCV.US,D,20131101,000000,7.68677,7.72052,7.62183,7.64187,178291.13598587,0
+VCV.US,D,20131104,000000,7.6084,7.67474,7.60121,7.61572,141865.30256353,0
+VCV.US,D,20131105,000000,7.64828,7.73375,7.64828,7.73375,282235.11042229,0
+VCV.US,D,20131106,000000,7.73207,7.76702,7.71106,7.71718,194418.36445193,0
+VCV.US,D,20131107,000000,7.75942,7.78873,7.69131,7.73928,266890.07837365,0
+VCV.US,D,20131108,000000,7.69882,7.71106,7.5566,7.61246,148680.13818977,0
+VCV.US,D,20131111,000000,7.56123,7.60516,7.50942,7.5566,96877.863277143,0
+VCV.US,D,20131112,000000,7.52946,7.5487,7.49718,7.50468,141085.13256172,0
+VCV.US,D,20131113,000000,7.51554,7.51554,7.46263,7.46263,93147.232177561,0
+VCV.US,D,20131114,000000,7.46974,7.49146,7.42671,7.43303,196175.26676771,0
+VCV.US,D,20131115,000000,7.41961,7.46974,7.40806,7.43303,196983.80658776,0
+VCV.US,D,20131118,000000,7.41348,7.45504,7.40806,7.45504,267570.95401158,0
+VCV.US,D,20131119,000000,7.45504,7.56123,7.45504,7.53518,349834.30805995,0
+VCV.US,D,20131120,000000,7.50942,7.54169,7.45504,7.45504,190051.43885736,0
+VCV.US,D,20131121,000000,7.43974,7.49146,7.43303,7.44694,98328.776838957,0
+VCV.US,D,20131122,000000,7.43303,7.46263,7.40806,7.41348,228756.98981746,0
+VCV.US,D,20131125,000000,7.40016,7.43974,7.38634,7.40806,112217.82928682,0
+VCV.US,D,20131126,000000,7.39355,7.41961,7.37411,7.38634,223149.89788236,0
+VCV.US,D,20131127,000000,7.40016,7.40806,7.37411,7.39355,160836.60530893,0
+VCV.US,D,20131129,000000,7.39355,7.39355,7.35496,7.3593,93253.61899599,0
+VCV.US,D,20131202,000000,7.3593,7.39355,7.34873,7.3593,227354.71022979,0
+VCV.US,D,20131203,000000,7.36749,7.42671,7.35496,7.41348,222833.77705045,0
+VCV.US,D,20131204,000000,7.36749,7.40806,7.34873,7.35496,131103.00936969,0
+VCV.US,D,20131205,000000,7.32614,7.34144,7.27915,7.29732,395959.57969963,0
+VCV.US,D,20131206,000000,7.31173,7.32614,7.27915,7.28448,455168.40359052,0
+VCV.US,D,20131209,000000,7.27915,7.30542,7.23771,7.25053,468947.01638878,0
+VCV.US,D,20131210,000000,7.26336,7.30314,7.24836,7.28794,411309.67778726,0
+VCV.US,D,20131211,000000,7.25547,7.28794,7.25547,7.28311,290506.93885711,0
+VCV.US,D,20131212,000000,7.29475,7.33137,7.26336,7.29475,588079.9888735,0
+VCV.US,D,20131213,000000,7.28311,7.30314,7.24836,7.26336,801113.00692714,0
+VCV.US,D,20131216,000000,7.26336,7.35841,7.26336,7.30314,493229.55439328,0
+VCV.US,D,20131217,000000,7.28311,7.51397,7.28311,7.46105,646667.71638631,0
+VCV.US,D,20131218,000000,7.5029,7.62409,7.45346,7.61956,810472.00732551,0
+VCV.US,D,20131219,000000,7.55481,7.70573,7.55481,7.69882,468020.94446455,0
+VCV.US,D,20131220,000000,7.6852,7.85081,7.67216,7.78943,502282.5660377,0
+VCV.US,D,20131223,000000,7.8287,8.01445,7.8287,7.94447,561606.89561715,0
+VCV.US,D,20131224,000000,7.98543,8.00656,7.85485,7.95769,286910.05118641,0
+VCV.US,D,20131226,000000,7.92473,7.98543,7.86128,7.93173,268723.98448179,0
+VCV.US,D,20131227,000000,7.93173,7.93173,7.73928,7.80126,331694.84891388,0
+VCV.US,D,20131230,000000,7.84272,7.85485,7.70573,7.71106,446722.30341504,0
+VCV.US,D,20131231,000000,7.73928,7.8365,7.65756,7.77451,520461.54028774,0
+VCV.US,D,20140102,000000,7.77451,7.80896,7.71718,7.77451,237300.35794122,0
+VCV.US,D,20140103,000000,7.75942,7.80896,7.70573,7.80896,152729.92974463,0
+VCV.US,D,20140106,000000,7.80896,7.86128,7.77451,7.82248,219707.01779643,0
+VCV.US,D,20140107,000000,7.85485,7.89591,7.75942,7.77451,342870.53088791,0
+VCV.US,D,20140108,000000,7.76702,7.88131,7.72605,7.88131,181215.25368098,0
+VCV.US,D,20140109,000000,7.88131,7.89591,7.79573,7.81538,210300.3966317,0
+VCV.US,D,20140110,000000,7.8287,7.9041,7.8287,7.9041,147981.02481151,0
+VCV.US,D,20140113,000000,7.92878,7.94191,7.87193,7.92216,163550.98899057,0
+VCV.US,D,20140114,000000,7.88536,7.90065,7.83995,7.83995,234257.69493414,0
+VCV.US,D,20140115,000000,7.82603,7.86512,7.79238,7.80639,246102.09405258,0
+VCV.US,D,20140116,000000,7.81923,7.85821,7.78508,7.80639,184739.19039047,0
+VCV.US,D,20140117,000000,7.85821,7.92878,7.83995,7.85821,277813.47160682,0
+VCV.US,D,20140121,000000,7.88536,7.92216,7.85248,7.87874,221515.59370972,0
+VCV.US,D,20140122,000000,7.90065,7.99164,7.87874,7.99164,133412.1099335,0
+VCV.US,D,20140123,000000,7.99816,8.0633,7.99164,8.02599,231787.49433101,0
+VCV.US,D,20140124,000000,8.0633,8.0633,7.96796,7.96796,177034.75832061,0
+VCV.US,D,20140127,000000,7.95444,8.0633,7.91397,7.92216,157827.37815908,0
+VCV.US,D,20140128,000000,7.96796,8.00418,7.93688,8.00418,105768.76167443,0
+VCV.US,D,20140129,000000,7.99816,8.04139,7.99164,7.99164,117362.89846762,0
+VCV.US,D,20140130,000000,8.07179,8.0934,8.02599,8.0488,198781.23721532,0
+VCV.US,D,20140131,000000,8.07821,8.1083,8.06419,8.07821,156872.9364166,0
+VCV.US,D,20140203,000000,8.11561,8.1545,8.0554,8.0934,269554.81487334,0
+VCV.US,D,20140204,000000,8.07821,8.12844,8.0554,8.0554,183613.51653071,0
+VCV.US,D,20140205,000000,8.0633,8.0633,7.99164,8.03695,174006.28022267,0
+VCV.US,D,20140206,000000,8.04139,8.0934,8.02599,8.07821,95374.262910011,0
+VCV.US,D,20140207,000000,8.07821,8.14306,8.0554,8.07821,195472.10055827,0
+VCV.US,D,20140210,000000,8.11561,8.1545,8.10159,8.14818,101859.80600301,0
+VCV.US,D,20140211,000000,8.15942,8.19585,8.13624,8.16624,128127.21807706,0
+VCV.US,D,20140212,000000,8.15095,8.17078,8.07525,8.11926,182621.58609984,0
+VCV.US,D,20140213,000000,8.12538,8.14048,8.07525,8.09745,141498.5213419,0
+VCV.US,D,20140214,000000,8.08275,8.10506,8.08275,8.09745,86155.085187282,0
+VCV.US,D,20140218,000000,8.09745,8.10506,8.06736,8.06736,120664.94267009,0
+VCV.US,D,20140219,000000,8.08897,8.15095,8.08897,8.14048,98840.446775211,0
+VCV.US,D,20140220,000000,8.15775,8.17779,8.12538,8.15775,160464.75804832,0
+VCV.US,D,20140221,000000,8.185,8.21283,8.17078,8.19319,87061.906163416,0
+VCV.US,D,20140224,000000,8.17779,8.19989,8.1458,8.17078,143202.73685236,0
+VCV.US,D,20140225,000000,8.1458,8.15775,8.11926,8.14048,115735.68674955,0
+VCV.US,D,20140226,000000,8.11926,8.16358,8.11926,8.1458,101715.93049619,0
+VCV.US,D,20140227,000000,8.1458,8.16358,8.14048,8.15095,111650.43292187,0
+VCV.US,D,20140228,000000,8.17078,8.17779,8.11926,8.14048,161902.49990881,0
+VCV.US,D,20140303,000000,8.13367,8.22635,8.13367,8.17078,165859.07634658,0
+VCV.US,D,20140304,000000,8.20622,8.24026,8.19319,8.19989,153917.40927987,0
+VCV.US,D,20140305,000000,8.22635,8.24026,8.20622,8.21283,108587.50575891,0
+VCV.US,D,20140306,000000,8.22635,8.22635,8.12538,8.14048,405486.77259191,0
+VCV.US,D,20140307,000000,8.11926,8.11926,8.03438,8.08275,226384.0571626,0
+VCV.US,D,20140310,000000,8.06823,8.1458,8.06064,8.14048,126197.05722841,0
+VCV.US,D,20140311,000000,8.12538,8.14048,8.10506,8.12538,120259.65955227,0
+VCV.US,D,20140312,000000,8.14917,8.23849,8.14917,8.21737,101872.97770433,0
+VCV.US,D,20140313,000000,8.19033,8.24559,8.18193,8.20473,108047.46600441,0
+VCV.US,D,20140314,000000,8.23849,8.25231,8.19033,8.19842,67799.812780979,0
+VCV.US,D,20140317,000000,8.19033,8.21737,8.18193,8.19033,122538.36388225,0
+VCV.US,D,20140318,000000,8.21184,8.21184,8.16782,8.19842,114241.20525256,0
+VCV.US,D,20140319,000000,8.21184,8.21737,8.10259,8.109,72271.098778385,0
+VCV.US,D,20140320,000000,8.10259,8.10259,8.02599,8.03695,270799.03404507,0
+VCV.US,D,20140321,000000,8.03695,8.1164,8.03103,8.109,156736.15336433,0
+VCV.US,D,20140324,000000,8.14393,8.16122,8.1235,8.14393,125615.47595433,0
+VCV.US,D,20140325,000000,8.1235,8.14393,8.109,8.13011,111677.78953232,0
+VCV.US,D,20140326,000000,8.14393,8.14917,8.1164,8.13713,210082.55695588,0
+VCV.US,D,20140327,000000,8.16122,8.21184,8.13713,8.18193,87698.200658402,0
+VCV.US,D,20140328,000000,8.21184,8.21184,8.18193,8.19842,121413.70323028,0
+VCV.US,D,20140331,000000,8.20473,8.21737,8.15618,8.18193,97442.220018715,0
+VCV.US,D,20140401,000000,8.19033,8.19842,8.14393,8.14917,99108.94684077,0
+VCV.US,D,20140402,000000,8.14917,8.16122,8.13011,8.13713,96816.057601674,0
+VCV.US,D,20140403,000000,8.1235,8.15618,8.1164,8.15618,239491.92640086,0
+VCV.US,D,20140404,000000,8.15618,8.17522,8.14393,8.14917,99336.918594547,0
+VCV.US,D,20140407,000000,8.16122,8.18193,8.14917,8.16122,150048.98192023,0
+VCV.US,D,20140408,000000,8.15618,8.19033,8.14393,8.19033,81969.523787942,0
+VCV.US,D,20140409,000000,8.20473,8.22467,8.19842,8.21737,111431.58003825,0
+VCV.US,D,20140410,000000,8.20848,8.24293,8.20848,8.23494,168575.48644381,0
+VCV.US,D,20140411,000000,8.22901,8.25053,8.19506,8.21481,201707.38132602,0
+VCV.US,D,20140414,000000,8.22181,8.22181,8.16525,8.16525,108139.66791371,0
+VCV.US,D,20140415,000000,8.19506,8.25754,8.19506,8.23494,153352.0393305,0
+VCV.US,D,20140416,000000,8.25754,8.29258,8.25053,8.28626,114754.9016044,0
+VCV.US,D,20140417,000000,8.31507,8.31507,8.26474,8.27856,64598.07615016,0
+VCV.US,D,20140421,000000,8.27154,8.33373,8.27154,8.32041,156376.46459727,0
+VCV.US,D,20140422,000000,8.30857,8.36926,8.30857,8.36285,186141.46997814,0
+VCV.US,D,20140423,000000,8.35534,8.43706,8.35534,8.43706,134432.41018262,0
+VCV.US,D,20140424,000000,8.44298,8.4647,8.42315,8.46006,102791.95717401,0
+VCV.US,D,20140425,000000,8.4647,8.5103,8.45197,8.5023,109733.44377456,0
+VCV.US,D,20140428,000000,8.53971,8.56497,8.52412,8.52412,117883.68727403,0
+VCV.US,D,20140429,000000,8.5103,8.51632,8.34834,8.40993,781064.66429611,0
+VCV.US,D,20140430,000000,8.43706,8.45197,8.39601,8.40993,129640.95052213,0
+VCV.US,D,20140501,000000,8.45197,8.52412,8.44298,8.4877,265390.53083768,0
+VCV.US,D,20140502,000000,8.4647,8.4951,8.44298,8.47931,78507.39275392,0
+VCV.US,D,20140505,000000,8.4877,8.5023,8.47053,8.47931,115174.36963136,0
+VCV.US,D,20140506,000000,8.5023,8.55116,8.4877,8.55116,95726.859222519,0
+VCV.US,D,20140507,000000,8.55116,8.55777,8.5103,8.53971,280956.44218555,0
+VCV.US,D,20140508,000000,8.53606,8.55501,8.52974,8.55501,155839.46446616,0
+VCV.US,D,20140509,000000,8.55501,8.58747,8.54336,8.58225,122938.5809611,0
+VCV.US,D,20140512,000000,8.59469,8.67641,8.58225,8.62242,176463.30912448,0
+VCV.US,D,20140513,000000,8.60939,8.63802,8.60939,8.63802,93570.753035688,0
+VCV.US,D,20140514,000000,8.662,8.662,8.61601,8.63802,122372.19780393,0
+VCV.US,D,20140515,000000,8.68913,8.69635,8.6307,8.6689,289995.26892085,0
+VCV.US,D,20140516,000000,8.72269,8.72269,8.68213,8.68213,148850.35709925,0
+VCV.US,D,20140519,000000,8.71007,8.72269,8.662,8.6689,126681.37055421,0
+VCV.US,D,20140520,000000,8.68913,8.71007,8.68213,8.69635,105232.77475111,0
+VCV.US,D,20140521,000000,8.69635,8.70285,8.6689,8.68913,108734.42088912,0
+VCV.US,D,20140522,000000,8.71007,8.72269,8.69635,8.71648,103373.53844809,0
+VCV.US,D,20140523,000000,8.70285,8.74835,8.70285,8.71648,109542.96070918,0
+VCV.US,D,20140527,000000,8.73739,8.76247,8.71648,8.76247,95191.885506989,0
+VCV.US,D,20140528,000000,8.77066,8.80106,8.76247,8.80106,136244.0257193,0
+VCV.US,D,20140529,000000,8.78636,8.81024,8.77905,8.80106,138782.11124467,0
+VCV.US,D,20140530,000000,8.81024,8.82247,8.75428,8.76247,187420.13821488,0
+VCV.US,D,20140602,000000,8.79365,8.81616,8.7301,8.7301,170826.83416332,0
+VCV.US,D,20140603,000000,8.73739,8.77905,8.71648,8.7301,158870.98218748,0
+VCV.US,D,20140604,000000,8.70285,8.72269,8.662,8.6689,124665.08704303,0
+VCV.US,D,20140605,000000,8.6689,8.67641,8.6307,8.64492,140318.13426124,0
+VCV.US,D,20140606,000000,8.68213,8.71648,8.67641,8.68213,62603.070002665,0
+VCV.US,D,20140609,000000,8.71007,8.80106,8.68913,8.77066,232038.76986406,0
+VCV.US,D,20140610,000000,8.77066,8.82247,8.76247,8.77066,212630.7745592,0
+VCV.US,D,20140611,000000,8.77539,8.77539,8.72082,8.72743,150782.54436349,0
+VCV.US,D,20140612,000000,8.75328,8.75328,8.71282,8.75328,88694.183920457,0
+VCV.US,D,20140613,000000,8.75328,8.75328,8.69278,8.69278,128191.05016811,0
+VCV.US,D,20140616,000000,8.6846,8.71282,8.65745,8.66525,148031.68520125,0
+VCV.US,D,20140617,000000,8.67265,8.67265,8.55116,8.55777,241004.64563814,0
+VCV.US,D,20140618,000000,8.54613,8.585,8.54613,8.57731,118067.07788484,0
+VCV.US,D,20140619,000000,8.60475,8.61945,8.55116,8.55777,108465.92082356,0
+VCV.US,D,20140620,000000,8.55777,8.61945,8.55777,8.59202,120210.01237033,0
+VCV.US,D,20140623,000000,8.59202,8.67916,8.59202,8.66525,156819.2364035,0
+VCV.US,D,20140624,000000,8.6846,8.74667,8.6846,8.6991,115151.06585209,0
+VCV.US,D,20140625,000000,8.73355,8.7669,8.72082,8.74667,56423.515663624,0
+VCV.US,D,20140626,000000,8.74667,8.79088,8.74016,8.79088,101413.99457339,0
+VCV.US,D,20140627,000000,8.7669,8.7983,8.75328,8.75861,79636.106237063,0
+VCV.US,D,20140630,000000,8.77539,8.7983,8.71282,8.72743,97638.782330859,0
+VCV.US,D,20140701,000000,8.75861,8.75861,8.6991,8.72082,127962.06520655,0
+VCV.US,D,20140702,000000,8.72082,8.72743,8.59843,8.65745,164555.07791497,0
+VCV.US,D,20140703,000000,8.61945,8.62607,8.55777,8.55777,167850.02966289,0
+VCV.US,D,20140707,000000,8.57731,8.61195,8.54613,8.59202,223002.98275214,0
+VCV.US,D,20140708,000000,8.63446,8.66525,8.59202,8.64126,122762.28280484,0
+VCV.US,D,20140709,000000,8.61945,8.66525,8.585,8.66525,160327.97499607,0
+VCV.US,D,20140710,000000,8.69635,8.69635,8.61678,8.64581,130542.70545929,0
+VCV.US,D,20140711,000000,8.6697,8.6697,8.6317,8.6317,41595.219590195,0
+VCV.US,D,20140714,000000,8.71806,8.71806,8.62242,8.6697,106502.3241177,0
+VCV.US,D,20140715,000000,8.6697,8.69012,8.60939,8.61678,119714.5537588,0
+VCV.US,D,20140716,000000,8.60287,8.70374,8.60287,8.66278,213178.91997606,0
+VCV.US,D,20140717,000000,8.67719,8.71806,8.61678,8.62242,147527.10771955,0
+VCV.US,D,20140718,000000,8.62242,8.68302,8.62242,8.6317,188439.42525621,0
+VCV.US,D,20140721,000000,8.64581,8.69012,8.64581,8.69012,125202.08717415,0
+VCV.US,D,20140722,000000,8.72447,8.72447,8.63869,8.66278,143164.23495616,0
+VCV.US,D,20140723,000000,8.6697,8.71806,8.64581,8.71806,135811.38599103,0
+VCV.US,D,20140724,000000,8.70374,8.71104,8.65468,8.69012,92348.824435447,0
+VCV.US,D,20140725,000000,8.71104,8.73197,8.69012,8.69635,43402.782295696,0
+VCV.US,D,20140728,000000,8.70374,8.71806,8.6697,8.67719,66177.667101883,0
+VCV.US,D,20140729,000000,8.69635,8.73918,8.62242,8.69012,102274.20799099,0
+VCV.US,D,20140730,000000,8.65468,8.68302,8.6317,8.63869,187885.20059259,0
+VCV.US,D,20140731,000000,8.60939,8.65468,8.57385,8.58747,164586.48735661,0
+VCV.US,D,20140801,000000,8.58747,8.61678,8.56053,8.56863,198770.09192957,0
+VCV.US,D,20140804,000000,8.58225,8.59469,8.54247,8.55412,166611.88973794,0
+VCV.US,D,20140805,000000,8.55047,8.56863,8.54247,8.55412,103941.94802083,0
+VCV.US,D,20140806,000000,8.55412,8.6317,8.55412,8.59469,232913.16819076,0
+VCV.US,D,20140807,000000,8.5859,8.64226,8.57297,8.63633,140016.19833846,0
+VCV.US,D,20140808,000000,8.65923,8.67542,8.64226,8.65173,75726.137357845,0
+VCV.US,D,20140811,000000,8.68726,8.68726,8.64226,8.65923,116388.19256925,0
+VCV.US,D,20140812,000000,8.65923,8.68113,8.64226,8.66703,86156.098395077,0
+VCV.US,D,20140813,000000,8.69545,8.69545,8.65173,8.68726,111351.53662248,0
+VCV.US,D,20140814,000000,8.70108,8.73739,8.67542,8.73739,199443.87511297,0
+VCV.US,D,20140815,000000,8.74282,8.77905,8.70927,8.74282,127230.52917887,0
+VCV.US,D,20140818,000000,8.75428,8.77905,8.69545,8.69545,139791.26620807,0
+VCV.US,D,20140819,000000,8.73739,8.80205,8.71568,8.80205,209101.77181074,0
+VCV.US,D,20140820,000000,8.80205,8.83008,8.78636,8.80205,116637.44168672,0
+VCV.US,D,20140821,000000,8.81705,8.83008,8.74835,8.79445,152552.61838059,0
+VCV.US,D,20140822,000000,8.77066,8.81122,8.75428,8.78636,112443.77462501,0
+VCV.US,D,20140825,000000,8.76247,8.80205,8.73739,8.77066,195866.23839035,0
+VCV.US,D,20140826,000000,8.79445,8.83658,8.77066,8.83658,141141.87219822,0
+VCV.US,D,20140827,000000,8.83008,8.8584,8.80205,8.8584,160018.94661872,0
+VCV.US,D,20140828,000000,8.86669,8.87251,8.83658,8.8584,55958.453285921,0
+VCV.US,D,20140829,000000,8.87892,8.87892,8.83658,8.86669,123551.57167681,0
+VCV.US,D,20140902,000000,8.84981,8.87251,8.83658,8.87251,118067.07788484,0
+VCV.US,D,20140903,000000,8.87251,8.90676,8.8584,8.90676,139307.96609005,0
+VCV.US,D,20140904,000000,8.89926,8.90676,8.8584,8.88554,147098.52082245,0
+VCV.US,D,20140905,000000,8.89225,8.89225,8.86669,8.89225,99890.130050378,0
+VCV.US,D,20140908,000000,8.88554,8.90676,8.87251,8.87892,72106.959115665,0
+VCV.US,D,20140909,000000,8.88554,8.89225,8.87892,8.87892,80920.853720569,0
+VCV.US,D,20140910,000000,8.88554,8.94061,8.88554,8.94061,138824.66597206,0
+VCV.US,D,20140911,000000,8.93134,8.94446,8.88377,8.89679,107127.47332694,0
+VCV.US,D,20140912,000000,8.88949,8.88949,8.78259,8.78259,139767.96242879,0
+VCV.US,D,20140915,000000,8.7983,8.80658,8.71194,8.73275,172422.63643976,0
+VCV.US,D,20140916,000000,8.73275,8.74016,8.6838,8.69635,177415.72445136,0
+VCV.US,D,20140917,000000,8.71904,8.75783,8.70473,8.70473,101935.7965876,0
+VCV.US,D,20140918,000000,8.69635,8.74667,8.69081,8.74016,155204.18317896,0
+VCV.US,D,20140919,000000,8.74016,8.77442,8.73275,8.75783,99117.052503127,0
+VCV.US,D,20140922,000000,8.75783,8.76613,8.72447,8.73275,125590.14575946,0
+VCV.US,D,20140923,000000,8.74667,8.75783,8.71904,8.75231,126203.13647518,0
+VCV.US,D,20140924,000000,8.75231,8.75783,8.71194,8.71904,140488.35317073,0
+VCV.US,D,20140925,000000,8.73275,8.75231,8.71194,8.72447,107983.63391335,0
+VCV.US,D,20140926,000000,8.71194,8.74667,8.70473,8.70473,116991.05120701,0
+VCV.US,D,20140929,000000,8.70473,8.75231,8.70473,8.73275,120294.10861729,0
+VCV.US,D,20140930,000000,8.74667,8.77442,8.72447,8.74667,188383.69882751,0
+VCV.US,D,20141001,000000,8.78259,8.84034,8.76613,8.82721,203551.41951212,0
+VCV.US,D,20141002,000000,8.82721,8.83284,8.79088,8.83284,145751.96766348,0
+VCV.US,D,20141003,000000,8.81439,8.83284,8.7983,8.80658,125697.54578569,0
+VCV.US,D,20141006,000000,8.81982,8.84714,8.79088,8.81439,217236.81719329,0
+VCV.US,D,20141007,000000,8.81982,8.86945,8.81982,8.84714,123341.83766333,0
+VCV.US,D,20141008,000000,8.86945,8.93134,8.84034,8.9114,207936.582847,0
+VCV.US,D,20141009,000000,8.93983,8.93983,8.84034,8.84034,153540.49598028,0
+VCV.US,D,20141010,000000,8.86945,8.87636,8.78259,8.7983,169879.4848754,0
+VCV.US,D,20141013,000000,8.7983,8.81982,8.74016,8.74667,305682.76520407,0
+VCV.US,D,20141014,000000,8.75506,8.80293,8.74835,8.78734,193192.3830205,0
+VCV.US,D,20141015,000000,8.78734,8.84527,8.78003,8.83846,318682.22120831,0
+VCV.US,D,20141016,000000,8.82524,8.8735,8.82524,8.8735,133592.46092093,0
+VCV.US,D,20141017,000000,8.90863,8.91712,8.84527,8.85169,274395.92171576,0
+VCV.US,D,20141020,000000,8.8809,8.89501,8.85169,8.8885,136898.5579546,0
+VCV.US,D,20141021,000000,8.89501,8.89501,8.83096,8.85169,216832.54728325,0
+VCV.US,D,20141022,000000,8.86758,8.89501,8.85169,8.89501,234632.58181814,0
+VCV.US,D,20141023,000000,8.89501,8.92364,8.84527,8.8735,161867.03763601,0
+VCV.US,D,20141024,000000,8.86009,8.89501,8.83846,8.83846,164056.57968005,0
+VCV.US,D,20141027,000000,8.86758,8.8735,8.83096,8.83846,223571.39232489,0
+VCV.US,D,20141028,000000,8.8735,8.8885,8.83846,8.8885,206181.70694681,0
+VCV.US,D,20141029,000000,8.89501,8.90863,8.8735,8.90213,166896.60112822,0
+VCV.US,D,20141030,000000,8.89501,8.89501,8.85169,8.8809,233291.09469814,0
+VCV.US,D,20141031,000000,8.90863,8.90863,8.86009,8.8809,224251.25475504,0
+VCV.US,D,20141103,000000,8.89501,8.90863,8.86009,8.86758,186705.82671972,0
+VCV.US,D,20141104,000000,8.89501,8.92364,8.8735,8.92364,206185.75977798,0
+VCV.US,D,20141105,000000,8.92364,8.97525,8.90863,8.95946,191309.84293821,0
+VCV.US,D,20141106,000000,8.94999,8.97525,8.92937,8.95946,123823.11136575,0
+VCV.US,D,20141107,000000,8.94999,8.97525,8.92937,8.97525,125622.56840889,0
+VCV.US,D,20141110,000000,8.95946,8.9876,8.94347,8.98187,163205.48513262,0
+VCV.US,D,20141111,000000,8.98187,9.07474,8.97525,9.07474,204883.78776196,0
+VCV.US,D,20141112,000000,9.06457,9.11353,9.03487,9.09695,222026.25043819,0
+VCV.US,D,20141113,000000,9.09695,9.09695,8.99983,9.0177,170998.06628061,0
+VCV.US,D,20141114,000000,9.03487,9.04326,9.0177,9.0244,82248.155931448,0
+VCV.US,D,20141117,000000,9.03487,9.05757,8.96302,8.96302,171865.37215275,0
+VCV.US,D,20141118,000000,8.99115,8.99983,8.97051,8.99983,139388.00950583,0
+VCV.US,D,20141119,000000,8.99115,9.02904,8.98573,8.99983,159494.10498114,0
+VCV.US,D,20141120,000000,8.99983,9.07089,8.99983,9.04998,170684.98507209,0
+VCV.US,D,20141121,000000,9.04326,9.05757,8.98573,9.02904,188518.45546418,0
+VCV.US,D,20141124,000000,9.0244,9.0244,8.95472,8.97051,212745.26703999,0
+VCV.US,D,20141125,000000,8.96302,9.06457,8.96302,9.04326,198366.83522734,0
+VCV.US,D,20141126,000000,9.0244,9.04326,9.00931,9.0177,147637.54736916,0
+VCV.US,D,20141128,000000,9.0244,9.05757,9.0177,9.0177,68236.505340435,0
+VCV.US,D,20141201,000000,9.03487,9.09695,9.02904,9.07089,188213.47991803,0
+VCV.US,D,20141202,000000,9.04998,9.14699,9.04998,9.14699,130786.88853779,0
+VCV.US,D,20141203,000000,9.13475,9.17137,9.13475,9.15281,130169.84499089,0
+VCV.US,D,20141204,000000,9.15873,9.19278,9.11353,9.18499,130841.60175869,0
+VCV.US,D,20141205,000000,9.18499,9.18499,9.13475,9.17137,230727.6789779,0
+VCV.US,D,20141208,000000,9.17137,9.2071,9.15873,9.16466,308165.12430076,0
+VCV.US,D,20141209,000000,9.15281,9.21579,9.14699,9.17619,213756.44841895,0
+VCV.US,D,20141210,000000,9.2071,9.26621,9.19278,9.25743,296541.60448153,0
+VCV.US,D,20141211,000000,9.26621,9.2902,9.23897,9.23897,293778.58682574,0
+VCV.US,D,20141212,000000,9.15873,9.19278,9.10474,9.11353,221341.32196906,0
+VCV.US,D,20141215,000000,9.14699,9.16466,9.12093,9.16466,206231.35412874,0
+VCV.US,D,20141216,000000,9.16466,9.27471,9.15873,9.25151,283730.60512708,0
+VCV.US,D,20141217,000000,9.27471,9.32631,9.25743,9.31152,253497.4977451,0
+VCV.US,D,20141218,000000,9.33501,9.33501,9.28142,9.32631,153361.15820065,0
+VCV.US,D,20141219,000000,9.32631,9.3427,9.25743,9.3048,135017.03108009,0
+VCV.US,D,20141222,000000,9.2902,9.3048,9.24588,9.25151,117742.85139058,0
+VCV.US,D,20141223,000000,9.28142,9.31842,9.25151,9.26621,124082.49256116,0
+VCV.US,D,20141224,000000,9.28142,9.2902,9.23128,9.25743,154937.70952899,0
+VCV.US,D,20141226,000000,9.25151,9.3048,9.23128,9.29809,125119.004135,0
+VCV.US,D,20141229,000000,9.3048,9.33501,9.22446,9.29809,218796.14398912,0
+VCV.US,D,20141230,000000,9.27471,9.3048,9.25743,9.3048,145923.19978077,0
+VCV.US,D,20141231,000000,9.3048,9.35642,9.28142,9.31152,148707.49480022,0
+VCV.US,D,20150102,000000,9.28142,9.38603,9.26621,9.37221,169489.39987449,0
+VCV.US,D,20150105,000000,9.34863,9.39195,9.32631,9.35642,177926.38117983,0
+VCV.US,D,20150106,000000,9.35642,9.39195,9.35642,9.38603,265288.19685043,0
+VCV.US,D,20150107,000000,9.37813,9.45709,9.36432,9.44328,217109.15301116,0
+VCV.US,D,20150108,000000,9.43538,9.46894,9.39985,9.45018,239303.46975107,0
+VCV.US,D,20150109,000000,9.44328,9.51335,9.43538,9.51335,196054.69504015,0
+VCV.US,D,20150112,000000,9.4867,9.53309,9.4867,9.53309,205795.67477707,0
+VCV.US,D,20150113,000000,9.51631,9.58738,9.51631,9.54099,212484.87263678,0
+VCV.US,D,20150114,000000,9.55283,9.60613,9.55283,9.59329,244825.45223143,0
+VCV.US,D,20150115,000000,9.61402,9.63968,9.58738,9.61402,173678.00089723,0
+VCV.US,D,20150116,000000,9.61402,9.63968,9.5696,9.62784,332654.35669534,0
+VCV.US,D,20150120,000000,9.64954,9.64954,9.59329,9.61402,132538.72481459,0
+VCV.US,D,20150121,000000,9.63178,9.66436,9.59725,9.63178,140804.47400263,0
+VCV.US,D,20150122,000000,9.63968,9.68114,9.62784,9.67225,115764.0565678,0
+VCV.US,D,20150123,000000,9.67225,9.70186,9.63968,9.68114,124576.9379649,0
+VCV.US,D,20150126,000000,9.68114,9.68705,9.64954,9.65843,225703.18152465,0
+VCV.US,D,20150127,000000,9.64954,9.74529,9.64954,9.72554,187804.14396902,0
+VCV.US,D,20150128,000000,9.74529,9.80845,9.71765,9.74529,224715.30392495,0
+VCV.US,D,20150129,000000,9.75615,9.82918,9.75022,9.82227,158745.34442096,0
+VCV.US,D,20150130,000000,9.86668,9.9111,9.85385,9.89728,190417.20687121,0
+VCV.US,D,20150202,000000,9.91895,9.94761,9.9111,9.93382,179931.51940526,0
+VCV.US,D,20150203,000000,9.9111,9.97228,9.83609,9.83609,302602.6135086,0
+VCV.US,D,20150204,000000,9.82227,9.90518,9.76305,9.87556,218355.39859848,0
+VCV.US,D,20150205,000000,9.88346,9.90518,9.80845,9.82227,204980.04250246,0
+VCV.US,D,20150206,000000,9.82227,9.89728,9.73245,9.74529,320271.94423799,0
+VCV.US,D,20150209,000000,9.73245,9.73838,9.64954,9.66436,269607.50167866,0
+VCV.US,D,20150210,000000,9.67225,9.71765,9.63178,9.68705,191930.93931628,0
+VCV.US,D,20150211,000000,9.71469,9.7216,9.57356,9.57356,184941.83194937,0
+VCV.US,D,20150212,000000,9.59132,9.59132,9.54494,9.54494,247345.30001652,0
+VCV.US,D,20150213,000000,9.58244,9.58244,9.46301,9.48967,309057.76036776,0
+VCV.US,D,20150217,000000,9.51335,9.51335,9.31645,9.34172,311188.53635973,0
+VCV.US,D,20150218,000000,9.37715,9.48276,9.35543,9.46301,329474.91063599,0
+VCV.US,D,20150219,000000,9.48276,9.54987,9.48276,9.53703,117621.26645523,0
+VCV.US,D,20150220,000000,9.58244,9.6012,9.54987,9.57356,113578.56735492,0
+VCV.US,D,20150223,000000,9.59625,9.61796,9.58244,9.59132,79341.262768846,0
+VCV.US,D,20150224,000000,9.61007,9.63672,9.59132,9.61007,101674.3889766,0
+VCV.US,D,20150225,000000,9.6456,9.6614,9.62586,9.6614,111513.6498696,0
+VCV.US,D,20150226,000000,9.63672,9.65548,9.48276,9.48967,216114.18295691,0
+VCV.US,D,20150227,000000,9.54987,9.65548,9.51335,9.65548,122933.51492212,0
+VCV.US,D,20150302,000000,9.6614,9.66929,9.59132,9.6012,161482.01867407,0
+VCV.US,D,20150303,000000,9.61007,9.62981,9.58244,9.59625,158610.58778427,0
+VCV.US,D,20150304,000000,9.62586,9.7216,9.62586,9.7216,278391.00004972,0
+VCV.US,D,20150305,000000,9.72851,9.76798,9.68508,9.76206,178298.22844043,0
+VCV.US,D,20150306,000000,9.71469,9.7364,9.61796,9.62586,235183.76685838,0
+VCV.US,D,20150309,000000,9.6614,9.67817,9.62586,9.65548,98996.480775574,0
+VCV.US,D,20150310,000000,9.69791,9.7216,9.69001,9.69001,112668.70675541,0
+VCV.US,D,20150311,000000,9.68804,9.70383,9.63375,9.63375,88574.625400699,0
+VCV.US,D,20150312,000000,9.66633,9.70383,9.6604,9.67422,47618.739928872,0
+VCV.US,D,20150313,000000,9.69396,9.73443,9.68212,9.68804,187349.21366926,0
+VCV.US,D,20150316,000000,9.70383,9.72751,9.65152,9.67422,37142.17133309,0
+VCV.US,D,20150317,000000,9.68804,9.70383,9.60613,9.61402,63534.207965868,0
+VCV.US,D,20150318,000000,9.65152,9.71172,9.59329,9.71172,105580.30502464,0
+VCV.US,D,20150319,000000,9.67422,9.71172,9.64165,9.68804,88978.89531073,0
+VCV.US,D,20150320,000000,9.68212,9.7828,9.66633,9.77391,89251.448207467,0
+VCV.US,D,20150323,000000,9.79661,9.83116,9.75812,9.76601,91562.575186865,0
+VCV.US,D,20150324,000000,9.76601,9.79661,9.75121,9.79661,84898.707522025,0
+VCV.US,D,20150325,000000,9.81141,9.81141,9.71962,9.75812,97280.106771585,0
+VCV.US,D,20150326,000000,9.73937,9.75812,9.73443,9.73443,62718.575691244,0
+VCV.US,D,20150327,000000,9.75812,9.79661,9.75812,9.78871,26122.523359424,0
+VCV.US,D,20150330,000000,9.81141,9.81141,9.75812,9.7828,48569.128840173,0
+VCV.US,D,20150331,000000,9.78871,9.83116,9.75812,9.82524,151279.01618281,0
+VCV.US,D,20150401,000000,9.83906,9.86372,9.82524,9.82524,137005.95798081,0
+VCV.US,D,20150402,000000,9.80451,9.83116,9.75812,9.75812,119455.17256339,0
+VCV.US,D,20150406,000000,9.80451,9.83116,9.76601,9.78871,139323.16420697,0
+VCV.US,D,20150407,000000,9.80451,9.81832,9.7828,9.7828,131877.10012473,0
+VCV.US,D,20150408,000000,9.7828,9.81832,9.7828,9.81141,203677.05727864,0
+VCV.US,D,20150409,000000,9.83609,9.84398,9.79365,9.83609,140333.33237815,0
+VCV.US,D,20150410,000000,9.85385,9.87556,9.77095,9.77095,73643.995340018,0
+VCV.US,D,20150413,000000,9.80056,9.86668,9.74331,9.74331,99638.854517327,0
+VCV.US,D,20150414,000000,9.79365,9.83609,9.77095,9.82227,113854.15987504,0
+VCV.US,D,20150415,000000,9.82227,9.82227,9.79365,9.80056,82313.001230299,0
+VCV.US,D,20150416,000000,9.80056,9.82227,9.80056,9.82227,30733.63203248,0
+VCV.US,D,20150417,000000,9.82227,9.83609,9.79365,9.82918,56995.978067553,0
+VCV.US,D,20150420,000000,9.83609,9.86274,9.79365,9.81535,92622.390539978,0
+VCV.US,D,20150421,000000,9.82227,9.83609,9.77884,9.77884,86604.949448069,0
+VCV.US,D,20150422,000000,9.80845,9.82227,9.77095,9.78575,83295.812791025,0
+VCV.US,D,20150423,000000,9.80056,9.82918,9.77884,9.78575,136870.18813633,0
+VCV.US,D,20150424,000000,9.80056,9.81535,9.72949,9.74331,205704.48607557,0
+VCV.US,D,20150427,000000,9.77095,9.78575,9.72949,9.75615,99368.328036178,0
+VCV.US,D,20150428,000000,9.74331,9.79365,9.74331,9.77884,104108.11409915,0
+VCV.US,D,20150429,000000,9.75022,9.76305,9.72949,9.74331,86246.273888793,0
+VCV.US,D,20150430,000000,9.75022,9.75022,9.72949,9.74331,128884.08429959,0
+VCV.US,D,20150501,000000,9.76305,9.77095,9.6989,9.72259,151361.08601418,0
+VCV.US,D,20150504,000000,9.73739,9.73739,9.67817,9.67817,99638.854517327,0
+VCV.US,D,20150505,000000,9.71469,9.72259,9.65646,9.68508,145806.68088439,0
+VCV.US,D,20150506,000000,9.62981,9.64659,9.51335,9.52815,353657.14106884,0
+VCV.US,D,20150507,000000,9.54394,9.59034,9.54394,9.56467,181153.44800551,0
+VCV.US,D,20150508,000000,9.6012,9.67028,9.6012,9.64659,124960.94371905,0
+VCV.US,D,20150511,000000,9.6604,9.66633,9.5775,9.58738,146951.60569224,0
+VCV.US,D,20150512,000000,9.5617,9.59725,9.5242,9.59725,132299.60777506,0
+VCV.US,D,20150513,000000,9.59725,9.62389,9.53999,9.5775,121225.24658049,0
+VCV.US,D,20150514,000000,9.5775,9.62389,9.55184,9.59428,89173.431207285,0
+VCV.US,D,20150515,000000,9.59428,9.62882,9.56862,9.62882,104974.40676349,0
+VCV.US,D,20150518,000000,9.62882,9.63475,9.56862,9.60711,90556.459846864,0
+VCV.US,D,20150519,000000,9.58738,9.62389,9.5242,9.59428,117589.8570136,0
+VCV.US,D,20150520,000000,9.59428,9.62389,9.5775,9.58738,53338.297929181,0
+VCV.US,D,20150521,000000,9.59725,9.62389,9.5775,9.61501,83110.39576462,0
+VCV.US,D,20150522,000000,9.62389,9.62389,9.5617,9.5775,102372.48914706,0
+VCV.US,D,20150526,000000,9.59428,9.61501,9.5617,9.60711,79086.94761241,0
+VCV.US,D,20150527,000000,9.61501,9.62882,9.5775,9.61501,76100.011034038,0
+VCV.US,D,20150528,000000,9.61501,9.62389,9.53999,9.58738,94506.957037864,0
+VCV.US,D,20150529,000000,9.62882,9.62882,9.5775,9.58738,125938.68924079,0
+VCV.US,D,20150601,000000,9.62389,9.65251,9.61501,9.64264,116626.29640097,0
+VCV.US,D,20150602,000000,9.64264,9.66633,9.62882,9.63475,137134.63537072,0
+VCV.US,D,20150603,000000,9.62389,9.63475,9.59428,9.60711,98327.763631162,0
+VCV.US,D,20150604,000000,9.62389,9.62882,9.5617,9.5617,160287.44668428,0
+VCV.US,D,20150605,000000,9.54691,9.5617,9.48571,9.49262,154360.18108609,0
+VCV.US,D,20150608,000000,9.50841,9.50841,9.43636,9.44525,120552.4766049,0
+VCV.US,D,20150609,000000,9.4492,9.4492,9.23128,9.26621,377530.34312433,0
+VCV.US,D,20150610,000000,9.21489,9.30757,9.184,9.19841,331030.18460065,0
+VCV.US,D,20150611,000000,9.19841,9.23897,9.19841,9.21489,491237.58786916,0
+VCV.US,D,20150612,000000,9.21489,9.27471,9.19841,9.24588,163076.80774271,0
+VCV.US,D,20150615,000000,9.2824,9.29118,9.23897,9.25151,149944.62151738,0
+VCV.US,D,20150616,000000,9.25743,9.30757,9.24588,9.26621,118054.9193913,0
+VCV.US,D,20150617,000000,9.2824,9.30757,9.23897,9.29908,83209.690128488,0
+VCV.US,D,20150618,000000,9.29118,9.33007,9.2824,9.32139,75176.978733191,0
+VCV.US,D,20150619,000000,9.33007,9.38307,9.33007,9.38307,82012.078515315,0
+VCV.US,D,20150622,000000,9.34567,9.37616,9.33007,9.35257,121134.05787898,0
+VCV.US,D,20150623,000000,9.34567,9.37616,9.3125,9.33993,63884.777862787,0
+VCV.US,D,20150624,000000,9.21489,9.29118,9.21489,9.24588,268803.01468977,0
+VCV.US,D,20150625,000000,9.24588,9.29118,9.21489,9.24588,162541.83402719,0
+VCV.US,D,20150626,000000,9.23897,9.24588,9.15094,9.15094,135880.28412105,0
+VCV.US,D,20150629,000000,9.15578,9.17522,9.08243,9.11738,243074.62916243,0
+VCV.US,D,20150630,000000,9.08243,9.23128,9.05095,9.23128,370669.91314735,0
+VCV.US,D,20150701,000000,9.22348,9.25151,9.184,9.23128,139093.16603761,0
+VCV.US,D,20150702,000000,9.24588,9.25743,9.2061,9.24588,126227.45346225,0
+VCV.US,D,20150706,000000,9.23897,9.2824,9.23128,9.25151,91922.263953934,0
+VCV.US,D,20150707,000000,9.27471,9.32139,9.27471,9.3125,111487.30646694,0
+VCV.US,D,20150708,000000,9.29118,9.33993,9.29118,9.33993,55208.679517944,0
+VCV.US,D,20150709,000000,9.36531,9.36531,9.24292,9.24292,114364.8166035,0
+VCV.US,D,20150710,000000,9.21973,9.37221,9.21973,9.31744,161816.37724627,0
+VCV.US,D,20150713,000000,9.32721,9.35742,9.27214,9.27214,63050.907847862,0
+VCV.US,D,20150714,000000,9.26226,9.29612,9.26226,9.28831,86931.202357917,0
+VCV.US,D,20150715,000000,9.29612,9.31053,9.24292,9.28831,118465.2685481,0
+VCV.US,D,20150716,000000,9.28831,9.30383,9.26226,9.30383,90370.029612665,0
+VCV.US,D,20150717,000000,9.31053,9.31744,9.28831,9.30383,37592.035593877,0
+VCV.US,D,20150720,000000,9.31053,9.31053,9.27845,9.30383,34253.515910791,0
+VCV.US,D,20150721,000000,9.29612,9.33599,9.27845,9.31053,52116.369328938,0
+VCV.US,D,20150722,000000,9.31744,9.33599,9.24292,9.24964,95836.285664332,0
+VCV.US,D,20150723,000000,9.27214,9.27845,9.24292,9.27214,61042.729999038,0
+VCV.US,D,20150724,000000,9.24964,9.29612,9.24964,9.26226,72775.676260077,0
+VCV.US,D,20150727,000000,9.26226,9.34962,9.26226,9.30383,85567.424666436,0
+VCV.US,D,20150728,000000,9.31744,9.33599,9.26226,9.28831,57710.289562719,0
+VCV.US,D,20150729,000000,9.30383,9.31744,9.27214,9.27214,63050.907847862,0
+VCV.US,D,20150730,000000,9.28831,9.31053,9.24964,9.27845,146087.33944347,0
+VCV.US,D,20150731,000000,9.29612,9.3427,9.27845,9.33599,79977.557263832,0
+VCV.US,D,20150803,000000,9.35742,9.40972,9.33599,9.40083,119824.9934084,0
+VCV.US,D,20150804,000000,9.40972,9.40972,9.3427,9.35742,82636.214516765,0
+VCV.US,D,20150805,000000,9.37221,9.388,9.32721,9.3427,94635.634427775,0
+VCV.US,D,20150806,000000,9.34962,9.388,9.32721,9.35742,72597.351688234,0
+VCV.US,D,20150807,000000,9.37221,9.37913,9.3427,9.3427,55718.32303861,0
+VCV.US,D,20150810,000000,9.33599,9.39392,9.32721,9.388,100898.27180596,0
+VCV.US,D,20150811,000000,9.41367,9.4788,9.39097,9.46499,47952.085293283,0
+VCV.US,D,20150812,000000,9.45808,9.48571,9.45215,9.45215,56078.011805679,0
+VCV.US,D,20150813,000000,9.44426,9.48571,9.42057,9.46499,84457.962131389,0
+VCV.US,D,20150814,000000,9.46499,9.47189,9.39097,9.42847,98512.167449772,0
+VCV.US,D,20150817,000000,9.45215,9.46499,9.42057,9.44426,54889.519062656,0
+VCV.US,D,20150818,000000,9.45215,9.49262,9.42847,9.49262,64303.232681942,0
+VCV.US,D,20150819,000000,9.4788,9.48571,9.46499,9.4788,56616.025144592,0
+VCV.US,D,20150820,000000,9.47189,9.48571,9.35346,9.45215,145445.97890951,0
+VCV.US,D,20150821,000000,9.42847,9.45215,9.37715,9.38504,93477.537918589,0
+VCV.US,D,20150824,000000,9.35346,9.35346,9.23128,9.30757,228657.69545359,0
+VCV.US,D,20150825,000000,9.30757,9.34665,9.25743,9.30757,159900.40130676,0
+VCV.US,D,20150826,000000,9.32336,9.32336,9.22348,9.32336,195174.21746668,0
+VCV.US,D,20150827,000000,9.33204,9.33204,9.23897,9.24588,201002.188701,0
+VCV.US,D,20150828,000000,9.23128,9.2672,9.22348,9.25743,164010.9853293,0
+VCV.US,D,20150831,000000,9.28339,9.33204,9.25743,9.32336,204047.89133146,0
+VCV.US,D,20150901,000000,9.37715,9.39097,9.34665,9.39097,140543.06639163,0
+VCV.US,D,20150902,000000,9.40578,9.45215,9.37715,9.44426,124234.47373034,0
+VCV.US,D,20150903,000000,9.42057,9.45808,9.42057,9.44426,113096.28044471,0
+VCV.US,D,20150904,000000,9.46499,9.48571,9.42847,9.44426,68285.139314574,0
+VCV.US,D,20150908,000000,9.44426,9.48571,9.43538,9.46499,59663.754190637,0
+VCV.US,D,20150909,000000,9.45808,9.50841,9.45808,9.47189,69742.132123156,0
+VCV.US,D,20150910,000000,9.45611,9.46992,9.44032,9.46301,57270.557379879,0
+VCV.US,D,20150911,000000,9.44821,9.47584,9.42551,9.46992,77422.247205944,0
+VCV.US,D,20150914,000000,9.47584,9.47584,9.388,9.388,76097.984618449,0
+VCV.US,D,20150915,000000,9.41662,9.41662,9.3437,9.35839,121078.33145028,0
+VCV.US,D,20150916,000000,9.35839,9.40182,9.35839,9.39492,58031.476433598,0
+VCV.US,D,20150917,000000,9.39492,9.51335,9.37321,9.51335,44665.239207721,0
+VCV.US,D,20150918,000000,9.51335,9.56763,9.46992,9.46992,184122.14684358,0
+VCV.US,D,20150921,000000,9.46992,9.46992,9.44032,9.46992,80188.304485101,0
+VCV.US,D,20150922,000000,9.45611,9.51335,9.43341,9.50447,98260.891916721,0
+VCV.US,D,20150923,000000,9.51335,9.55184,9.46301,9.52914,101425.13985914,0
+VCV.US,D,20150924,000000,9.53802,9.55184,9.45611,9.45611,170105.43021359,0
+VCV.US,D,20150925,000000,9.48967,9.51335,9.45611,9.46992,117512.85322122,0
+VCV.US,D,20150928,000000,9.46992,9.52124,9.46992,9.47584,99745.241335755,0
+VCV.US,D,20150929,000000,9.50447,9.59329,9.47584,9.52914,153788.73188996,0
+VCV.US,D,20150930,000000,9.55184,9.55184,9.50447,9.52914,109997.89100894,0
+VCV.US,D,20151001,000000,9.54591,9.62389,9.54591,9.59725,77158.813179357,0
+VCV.US,D,20151002,000000,9.62882,9.6604,9.59329,9.63475,74650.110680019,0
+VCV.US,D,20151005,000000,9.62882,9.65251,9.54591,9.56073,118225.13830079,0
+VCV.US,D,20151006,000000,9.56073,9.64264,9.56073,9.59725,84014.17711737,0
+VCV.US,D,20151007,000000,9.62389,9.63475,9.59725,9.62389,42992.433138899,0
+VCV.US,D,20151008,000000,9.62389,9.6604,9.62389,9.62389,94037.841828983,0
+VCV.US,D,20151009,000000,9.63475,9.66732,9.61501,9.66732,71883.040193068,0
+VCV.US,D,20151012,000000,9.66732,9.71469,9.65251,9.71469,50874.176572803,0
+VCV.US,D,20151013,000000,9.71172,9.74134,9.69396,9.69396,77020.003711502,0
+VCV.US,D,20151014,000000,9.73443,9.76108,9.70383,9.74134,89749.946442391,0
+VCV.US,D,20151015,000000,9.75416,9.78377,9.71172,9.73443,67309.42020841,0
+VCV.US,D,20151016,000000,9.75416,9.82918,9.74924,9.81438,103529.57244845,0
+VCV.US,D,20151019,000000,9.83707,9.83707,9.79167,9.79167,107245.00543111,0
+VCV.US,D,20151020,000000,9.79956,9.84497,9.79956,9.82128,35880.72762886,0
+VCV.US,D,20151021,000000,9.82128,9.94563,9.81438,9.93184,176218.1128382,0
+VCV.US,D,20151022,000000,9.90122,9.93184,9.85485,9.9249,170708.28885136,0
+VCV.US,D,20151023,000000,9.9249,9.9249,9.79167,9.79167,144207.83898456,0
+VCV.US,D,20151026,000000,9.81438,9.86274,9.79956,9.86274,116118.6792959,0
+VCV.US,D,20151027,000000,9.86866,9.87753,9.79167,9.86866,97623.58421394,0
+VCV.US,D,20151028,000000,9.86866,9.90715,9.83707,9.85485,136987.72024051,0
+VCV.US,D,20151029,000000,9.86866,9.9249,9.85485,9.9249,95657.961092488,0
+VCV.US,D,20151030,000000,9.95356,9.97029,9.88543,9.93868,183044.09375016,0
+VCV.US,D,20151102,000000,9.95356,10.0424,9.93868,10.0265,139114.4434013,0
+VCV.US,D,20151103,000000,10.0482,10.0482,10.0088,10.0265,96830.242510797,0
+VCV.US,D,20151104,000000,10.0265,10.0345,10.0018,10.0088,95324.615728078,0
+VCV.US,D,20151105,000000,10.0088,10.0206,9.93868,9.94563,76759.609308299,0
+VCV.US,D,20151106,000000,9.90715,9.91603,9.76108,9.80746,221355.50687818,0
+VCV.US,D,20151109,000000,9.75416,9.75416,9.61106,9.71962,176685.20163148,0
+VCV.US,D,20151110,000000,9.71172,9.75416,9.69396,9.74924,142626.22161725,0
+VCV.US,D,20151111,000000,9.74924,9.79167,9.74924,9.79167,84369.813053262,0
+VCV.US,D,20151112,000000,9.76503,9.85977,9.7068,9.71469,378693.50567249,0
+VCV.US,D,20151113,000000,9.71469,9.8124,9.6989,9.7818,187065.51548678,0
+VCV.US,D,20151116,000000,9.80549,9.85089,9.80549,9.82621,56651.487417402,0
+VCV.US,D,20151117,000000,9.80549,9.80549,9.75713,9.7818,81064.729227397,0
+VCV.US,D,20151118,000000,9.76503,9.79661,9.74529,9.75713,60048.773152571,0
+VCV.US,D,20151119,000000,9.78871,9.80549,9.73838,9.77292,56785.230846283,0
+VCV.US,D,20151120,000000,9.8124,9.82621,9.77292,9.8193,47647.109747121,0
+VCV.US,D,20151123,000000,9.80549,9.84103,9.77292,9.79661,103648.11776041,0
+VCV.US,D,20151124,000000,9.82621,9.87458,9.75713,9.79661,74485.9710173,0
+VCV.US,D,20151125,000000,9.80549,9.8124,9.74529,9.80549,124405.70584763,0
+VCV.US,D,20151127,000000,9.8124,9.8124,9.7818,9.80549,29242.190158883,0
+VCV.US,D,20151130,000000,9.83411,9.83411,9.75713,9.79661,120485.60489046,0
+VCV.US,D,20151201,000000,9.83411,9.90518,9.82621,9.89826,129369.41083319,0
+VCV.US,D,20151202,000000,9.90518,9.90518,9.80549,9.8193,96512.095263305,0
+VCV.US,D,20151203,000000,9.78871,9.80549,9.73838,9.75022,122408.67328454,0
+VCV.US,D,20151204,000000,9.76503,9.80549,9.73147,9.80549,119833.09907076,0
+VCV.US,D,20151207,000000,9.78871,9.80549,9.73147,9.77292,94773.430687835,0
+VCV.US,D,20151208,000000,9.76503,9.82621,9.73838,9.82621,107239.93939214,0
+VCV.US,D,20151209,000000,9.75713,9.76503,9.6841,9.76503,124927.50786183,0
+VCV.US,D,20151210,000000,9.77292,9.83411,9.75713,9.83411,67749.152391251,0
+VCV.US,D,20151211,000000,9.8657,9.98313,9.8193,9.85089,238235.5487356,0
+VCV.US,D,20151214,000000,9.85089,9.85089,9.73838,9.75713,117098.45123324,0
+VCV.US,D,20151215,000000,9.75713,9.77292,9.69001,9.73838,156641.92503944,0
+VCV.US,D,20151216,000000,9.77292,9.80549,9.73838,9.80549,165784.09896979,0
+VCV.US,D,20151217,000000,9.85089,9.95944,9.83411,9.92193,190977.51078159,0
+VCV.US,D,20151218,000000,9.91308,9.9911,9.91308,9.94463,136283.54082328,0
+VCV.US,D,20151221,000000,9.95944,10.0197,9.95944,9.97427,134194.3063509,0
+VCV.US,D,20151222,000000,9.98313,10.0128,9.9683,9.99886,81959.391709996,0
+VCV.US,D,20151223,000000,10.0128,10.0335,9.98313,10.0197,116311.18877686,0
+VCV.US,D,20151224,000000,10.0464,10.0641,10.0236,10.0562,32292.958828313,0
+VCV.US,D,20151228,000000,10.073,10.0798,10.0335,10.0464,83124.580673744,0
+VCV.US,D,20151229,000000,10.0414,10.0562,10.0197,10.0414,90927.293899674,0
+VCV.US,D,20151230,000000,10.0562,10.1263,10.0562,10.0878,115034.54695572,0
+VCV.US,D,20151231,000000,10.1263,10.1894,10.1115,10.152,111250.21584302,0
+VCV.US,D,20160104,000000,10.1025,10.1607,10.0414,10.1607,143006.17454021,0
+VCV.US,D,20160105,000000,10.1894,10.2269,10.1342,10.2111,167367.74275269,0
+VCV.US,D,20160106,000000,10.2111,10.2782,10.2111,10.2723,151238.48787103,0
+VCV.US,D,20160107,000000,10.2723,10.2723,10.2111,10.2339,135558.08404238,0
+VCV.US,D,20160108,000000,10.2339,10.2723,10.1894,10.2111,180675.21392648,0
+VCV.US,D,20160111,000000,10.2269,10.2427,10.1657,10.1737,149251.5873859,0
+VCV.US,D,20160112,000000,10.1894,10.2339,10.144,10.2111,189486.06890799,0
+VCV.US,D,20160113,000000,10.1627,10.2013,10.1223,10.14,172114.62127021,0
+VCV.US,D,20160114,000000,10.1302,10.2091,10.1302,10.2023,149921.3177381,0
+VCV.US,D,20160115,000000,10.225,10.2694,10.1944,10.2161,358229.74784571,0
+VCV.US,D,20160119,000000,10.2457,10.2694,10.1627,10.1697,147946.57574651,0
+VCV.US,D,20160120,000000,10.2023,10.2091,10.0375,10.1154,247835.69258909,0
+VCV.US,D,20160121,000000,10.14,10.1697,10.0927,10.149,181986.30481264,0
+VCV.US,D,20160122,000000,10.1864,10.2387,10.1569,10.1697,100011.71498573,0
+VCV.US,D,20160125,000000,10.1627,10.2091,10.1627,10.2023,96020.689482943,0
+VCV.US,D,20160126,000000,10.2319,10.2387,10.1697,10.2387,74638.965394279,0
+VCV.US,D,20160127,000000,10.225,10.293,10.2023,10.2023,139240.08116782,0
+VCV.US,D,20160128,000000,10.2457,10.2536,10.2091,10.2536,74927.729615729,0
+VCV.US,D,20160129,000000,10.2842,10.3316,10.2624,10.2842,129216.41645621,0
+VCV.US,D,20160201,000000,10.293,10.3384,10.2763,10.3226,131852.78313766,0
+VCV.US,D,20160202,000000,10.3226,10.3918,10.3226,10.3789,90756.061782392,0
+VCV.US,D,20160203,000000,10.4085,10.4292,10.3553,10.3858,118621.30254846,0
+VCV.US,D,20160204,000000,10.4213,10.4381,10.3848,10.3848,124174.69447046,0
+VCV.US,D,20160205,000000,10.4213,10.4708,10.4165,10.4708,98835.380736238,0
+VCV.US,D,20160208,000000,10.5162,10.5162,10.4085,10.4708,95231.400610978,0
+VCV.US,D,20160209,000000,10.5003,10.5003,10.4529,10.5003,159637.98048796,0
+VCV.US,D,20160210,000000,10.521,10.5566,10.5112,10.5566,127768.54251778,0
+VCV.US,D,20160211,000000,10.5566,10.5764,10.5042,10.5388,134652.27627404,0
+VCV.US,D,20160212,000000,10.5694,10.5694,10.4421,10.4678,117029.5531032,0
+VCV.US,D,20160216,000000,10.4805,10.4805,10.368,10.3819,143330.40103447,0
+VCV.US,D,20160217,000000,10.3888,10.3888,10.3523,10.368,110506.52132181,0
+VCV.US,D,20160218,000000,10.3601,10.4135,10.3601,10.3888,89905.980442754,0
+VCV.US,D,20160219,000000,10.3888,10.4421,10.3819,10.4421,104234.76507346,0
+VCV.US,D,20160222,000000,10.4678,10.4678,10.4046,10.4135,97324.687914545,0
+VCV.US,D,20160223,000000,10.4135,10.4805,10.4135,10.4421,121264.76168448,0
+VCV.US,D,20160224,000000,10.4805,10.5309,10.449,10.521,172799.54973934,0
+VCV.US,D,20160225,000000,10.521,10.5487,10.4253,10.4253,219966.39899184,0
+VCV.US,D,20160226,000000,10.449,10.4578,10.3601,10.3601,136889.43908444,0
+VCV.US,D,20160229,000000,10.4135,10.4559,10.3976,10.4342,125861.68544842,0
+VCV.US,D,20160301,000000,10.4737,10.5566,10.4539,10.5309,230399.39965246,0
+VCV.US,D,20160302,000000,10.5309,10.5566,10.4805,10.5042,102019.89283456,0
+VCV.US,D,20160303,000000,10.5309,10.6128,10.5132,10.6,165959.38391825,0
+VCV.US,D,20160304,000000,10.6,10.6128,10.5634,10.5851,195175.23067446,0
+VCV.US,D,20160307,000000,10.5694,10.5764,10.4805,10.5388,165824.62728157,0
+VCV.US,D,20160308,000000,10.521,10.6,10.5132,10.6,132419.16629482,0
+VCV.US,D,20160309,000000,10.5941,10.6721,10.5851,10.6671,120421.7727994,0
+VCV.US,D,20160310,000000,10.6621,10.6839,10.6365,10.6681,104675.5104641,0
+VCV.US,D,20160311,000000,10.6918,10.6918,10.5961,10.5961,82242.076684679,0
+VCV.US,D,20160314,000000,10.6621,10.6681,10.6217,10.6523,93067.188761791,0
+VCV.US,D,20160315,000000,10.6681,10.6819,10.601,10.601,97101.782199741,0
+VCV.US,D,20160316,000000,10.6277,10.6444,10.601,10.6444,67996.375093124,0
+VCV.US,D,20160317,000000,10.6444,10.6839,10.601,10.601,83406.252440633,0
+VCV.US,D,20160318,000000,10.6365,10.6523,10.6287,10.6365,54877.360569122,0
+VCV.US,D,20160321,000000,10.6365,10.6523,10.6069,10.6069,80474.029083167,0
+VCV.US,D,20160322,000000,10.6365,10.7006,10.6365,10.7006,116009.25285408,0
+VCV.US,D,20160323,000000,10.7006,10.7363,10.674,10.7363,77369.560400626,0
+VCV.US,D,20160324,000000,10.744,10.7796,10.7184,10.757,70424.020968897,0
+VCV.US,D,20160328,000000,10.7796,10.8102,10.7737,10.8102,95299.285533213,0
+VCV.US,D,20160329,000000,10.8418,10.8772,10.8102,10.8556,146124.82813188,0
+VCV.US,D,20160330,000000,10.8772,10.8772,10.7737,10.7875,163052.49075564,0
+VCV.US,D,20160331,000000,10.8181,10.8398,10.757,10.7737,93918.283309224,0
+VCV.US,D,20160401,000000,10.8033,10.8102,10.7006,10.7363,165528.77060555,0
+VCV.US,D,20160404,000000,10.75,10.8033,10.7184,10.75,96493.857523003,0
+VCV.US,D,20160405,000000,10.7875,10.8418,10.7737,10.8181,99663.171504396,0
+VCV.US,D,20160406,000000,10.8181,10.8556,10.7875,10.8033,81378.823643711,0
+VCV.US,D,20160407,000000,10.8319,10.8625,10.825,10.8625,70490.892683338,0
+VCV.US,D,20160408,000000,10.8772,10.9257,10.8478,10.8772,133675.54396008,0
+VCV.US,D,20160411,000000,10.9139,10.9139,10.8053,10.8053,202832.04197798,0
+VCV.US,D,20160412,000000,10.8122,10.8517,10.7895,10.7983,118164.34583312,0
+VCV.US,D,20160413,000000,10.7983,10.828,10.7757,10.7895,119273.80836816,0
+VCV.US,D,20160414,000000,10.7816,10.8122,10.7116,10.7203,128913.46732563,0
+VCV.US,D,20160415,000000,10.745,10.8053,10.745,10.8053,95676.198832791,0
+VCV.US,D,20160418,000000,10.8191,10.8448,10.7983,10.8142,46609.584965488,0
+VCV.US,D,20160419,000000,10.8448,10.8497,10.751,10.7757,114993.00543613,0
+VCV.US,D,20160420,000000,10.8122,10.8585,10.7816,10.8191,84473.160248308,0
+VCV.US,D,20160421,000000,10.828,10.8655,10.8053,10.8349,62359.90013197,0
+VCV.US,D,20160422,000000,10.8448,10.8585,10.8053,10.8448,92587.941474962,0
+VCV.US,D,20160425,000000,10.8349,10.8349,10.8053,10.8053,40604.302367113,0
+VCV.US,D,20160426,000000,10.828,10.8566,10.8122,10.8191,109595.6475145,0
+VCV.US,D,20160427,000000,10.8585,10.9059,10.8585,10.8782,105901.49189552,0
+VCV.US,D,20160428,000000,10.8971,10.9385,10.8655,10.9198,82193.442710541,0
+VCV.US,D,20160429,000000,10.9474,11.0077,10.9029,10.9869,97007.553874847,0
+VCV.US,D,20160502,000000,11.0234,11.0531,10.9711,10.98,117254.4852336,0
+VCV.US,D,20160503,000000,11.0234,11.0461,10.9198,10.9564,111318.10076526,0
+VCV.US,D,20160504,000000,10.98,10.9948,10.9287,10.9564,118210.95339167,0
+VCV.US,D,20160505,000000,10.9711,10.9869,10.9139,10.9474,142286.79700608,0
+VCV.US,D,20160506,000000,10.9287,11.0077,10.9287,10.9711,141270.54958813,0
+VCV.US,D,20160509,000000,10.9948,11.1656,10.9869,11.1487,198914.98064419,0
+VCV.US,D,20160510,000000,11.1399,11.198,11.124,11.131,128841.52957222,0
+VCV.US,D,20160511,000000,11.1517,11.1912,11.134,11.1596,97188.918070074,0
+VCV.US,D,20160512,000000,11.1103,11.1843,11.0244,11.0333,136218.69552443,0
+VCV.US,D,20160513,000000,11.0609,11.0935,10.982,11.0037,104309.74245027,0
+VCV.US,D,20160516,000000,11.0333,11.0333,10.9731,10.9878,112433.64254706,0
+VCV.US,D,20160517,000000,11.0087,11.0768,10.9958,11.0541,86959.572176165,0
+VCV.US,D,20160518,000000,11.0481,11.0481,10.9572,10.9572,72975.278195606,0
+VCV.US,D,20160519,000000,10.9572,10.9651,10.7293,10.7293,224742.6605354,0
+VCV.US,D,20160520,000000,10.7757,10.8359,10.755,10.7905,80870.193330841,0
+VCV.US,D,20160523,000000,10.8507,10.8892,10.8359,10.8359,101945.92866555,0
+VCV.US,D,20160524,000000,10.898,10.898,10.8359,10.8359,37901.063971219,0
+VCV.US,D,20160525,000000,10.8802,10.898,10.8201,10.8665,75431.293889627,0
+VCV.US,D,20160526,000000,10.8802,10.9079,10.8665,10.9079,82086.042684317,0
+VCV.US,D,20160527,000000,10.9149,10.9306,10.8595,10.8665,47620.766344462,0
+VCV.US,D,20160531,000000,10.8359,10.8645,10.746,10.7983,213034.03126144,0
+VCV.US,D,20160601,000000,10.8595,10.9494,10.828,10.9494,96245.621613335,0
+VCV.US,D,20160602,000000,10.9572,10.982,10.9306,10.982,82191.416294951,0
+VCV.US,D,20160603,000000,11.0087,11.0481,10.9878,10.9958,156250.82683075,0
+VCV.US,D,20160606,000000,11.0333,11.0541,10.9958,11.0333,97475.655875934,0
+VCV.US,D,20160607,000000,11.0768,11.0846,11.0087,11.0541,125934.63640962,0
+VCV.US,D,20160608,000000,11.0688,11.0768,11.0165,11.0401,110284.6288148,0
+VCV.US,D,20160609,000000,11.0501,11.1043,11.0047,11.0274,84893.641483051,0
+VCV.US,D,20160610,000000,11.0786,11.0786,11.0047,11.0115,128228.53885651,0
+VCV.US,D,20160613,000000,11.0115,11.0876,11.0115,11.0274,72942.85554618,0
+VCV.US,D,20160614,000000,11.056,11.1952,11.056,11.1952,114982.8733582,0
+VCV.US,D,20160615,000000,11.21,11.2998,11.1952,11.2188,203356.88361557,0
+VCV.US,D,20160616,000000,11.2829,11.4221,11.2682,11.4162,199371.93735954,0
+VCV.US,D,20160617,000000,11.4221,11.4538,11.3323,11.3501,143081.15191701,0
+VCV.US,D,20160620,000000,11.3501,11.3846,11.3156,11.3225,102775.7458493,0
+VCV.US,D,20160621,000000,11.3501,11.3846,11.3412,11.3846,68119.98644406,0
+VCV.US,D,20160622,000000,11.3846,11.4468,11.3758,11.4221,87911.987503054,0
+VCV.US,D,20160623,000000,11.3758,11.4388,11.3758,11.3994,48574.194879145,0
+VCV.US,D,20160624,000000,11.4301,11.513,11.3994,11.4301,118495.66478194,0
+VCV.US,D,20160627,000000,11.505,11.5218,11.4538,11.513,109800.315489,0
+VCV.US,D,20160628,000000,11.4774,11.505,11.4616,11.4774,74168.836977602,0
+VCV.US,D,20160629,000000,11.513,11.5436,11.4685,11.4843,100202.1980511,0
+VCV.US,D,20160630,000000,11.5357,11.5436,11.4843,11.4843,133259.11555651,0
+VCV.US,D,20160701,000000,11.5357,11.5712,11.4685,11.4843,99810.086634608,0
+VCV.US,D,20160705,000000,11.6117,11.6492,11.5436,11.6117,143574.58411296,0
+VCV.US,D,20160706,000000,11.6354,11.6354,11.5623,11.6047,145110.60712952,0
+VCV.US,D,20160707,000000,11.5978,11.657,11.58,11.6422,79462.847704194,0
+VCV.US,D,20160708,000000,11.6719,11.6797,11.6047,11.6719,80718.212161657,0
+VCV.US,D,20160711,000000,11.7005,11.7083,11.6392,11.6541,97896.137110678,0
+VCV.US,D,20160712,000000,11.6324,11.6689,11.4498,11.4498,169051.69410726,0
+VCV.US,D,20160713,000000,11.4428,11.4893,11.199,11.2307,233766.28915378,0
+VCV.US,D,20160714,000000,11.2465,11.2465,10.9444,11.0017,374301.24988305,0
+VCV.US,D,20160715,000000,11.0145,11.1586,11.0057,11.0371,170100.36417462,0
+VCV.US,D,20160718,000000,11.0993,11.2385,11.0993,11.1656,141580.59117327,0
+VCV.US,D,20160719,000000,11.2385,11.2869,11.1497,11.2524,178173.60388171,0
+VCV.US,D,20160720,000000,11.2809,11.2809,11.2307,11.2722,108683.76049939,0
+VCV.US,D,20160721,000000,11.3274,11.3541,11.3027,11.3274,76318.863917665,0
+VCV.US,D,20160722,000000,11.3797,11.3797,11.2612,11.3027,107530.73002918,0
+VCV.US,D,20160725,000000,11.3274,11.3274,11.2524,11.2524,62661.83605475,0
+VCV.US,D,20160726,000000,11.3185,11.3461,11.2722,11.3027,87260.494891151,0
+VCV.US,D,20160727,000000,11.3372,11.3461,11.2869,11.2959,112235.05381934,0
+VCV.US,D,20160728,000000,11.3274,11.3541,11.3185,11.3461,65392.431061097,0
+VCV.US,D,20160729,000000,11.3541,11.3846,11.2722,11.2959,101950.99470452,0
+VCV.US,D,20160801,000000,11.3027,11.3185,11.2582,11.2652,82702.073023411,0
+VCV.US,D,20160802,000000,11.2465,11.2524,11.1586,11.1902,91053.944873994,0
+VCV.US,D,20160803,000000,11.2129,11.2869,11.1902,11.2869,126929.60646389,0
+VCV.US,D,20160804,000000,11.3027,11.3126,11.2582,11.2692,85430.64161417,0
+VCV.US,D,20160805,000000,11.2582,11.2722,11.2277,11.2307,62799.63231481,0
+VCV.US,D,20160808,000000,11.2582,11.2582,11.1744,11.2218,58597.859590757,0
+VCV.US,D,20160809,000000,11.2307,11.2385,11.1942,11.2218,81693.931267821,0
+VCV.US,D,20160810,000000,11.2572,11.2572,11.1883,11.204,75803.141150232,0
+VCV.US,D,20160811,000000,11.2277,11.2277,11.1043,11.1043,89914.086105111,0
+VCV.US,D,20160812,000000,11.1379,11.1783,11.128,11.1783,42311.557500952,0
+VCV.US,D,20160815,000000,11.21,11.21,11.1379,11.1783,74158.704899656,0
+VCV.US,D,20160816,000000,11.204,11.2188,11.1043,11.1379,108160.9452774,0
+VCV.US,D,20160817,000000,11.1626,11.1883,11.128,11.1557,98983.309074244,0
+VCV.US,D,20160818,000000,11.1883,11.2356,11.1783,11.2277,98084.593760468,0
+VCV.US,D,20160819,000000,11.2505,11.2505,11.1714,11.1714,83215.769375255,0
+VCV.US,D,20160822,000000,11.2356,11.2356,11.1883,11.21,70327.766228413,0
+VCV.US,D,20160823,000000,11.2505,11.2505,11.1883,11.2277,138369.7356723,0
+VCV.US,D,20160824,000000,11.2505,11.2505,11.1952,11.2435,52160.950471898,0
+VCV.US,D,20160825,000000,11.2277,11.2277,11.1714,11.21,67675.188222248,0
+VCV.US,D,20160826,000000,11.204,11.2188,11.0965,11.1043,106896.46194978,0
+VCV.US,D,20160829,000000,11.0876,11.1557,11.0876,11.1211,87999.123373387,0
+VCV.US,D,20160830,000000,11.1467,11.1467,11.0629,11.0629,88169.342282873,0
+VCV.US,D,20160831,000000,11.1043,11.21,11.0629,11.1626,114811.64124091,0
+VCV.US,D,20160901,000000,11.1714,11.2632,11.1714,11.2572,84561.309326435,0
+VCV.US,D,20160902,000000,11.2632,11.2632,11.0786,11.0786,168097.25236477,0
+VCV.US,D,20160906,000000,11.0786,11.204,11.0786,11.204,92130.984759615,0
+VCV.US,D,20160907,000000,11.2188,11.2435,11.1952,11.2435,114809.61482531,0
+VCV.US,D,20160908,000000,11.1883,11.2505,11.128,11.2505,123859.58684636,0
+VCV.US,D,20160909,000000,11.1557,11.1557,10.9968,11.0343,205586.9539714,0
+VCV.US,D,20160912,000000,11.0531,11.0531,10.8822,10.9761,181746.17456532,0
+VCV.US,D,20160913,000000,10.9997,11.0125,10.8685,10.8685,141500.54775748,0
+VCV.US,D,20160914,000000,10.9099,10.9514,10.8922,10.9514,188824.44421815,0
+VCV.US,D,20160915,000000,10.9099,10.9336,10.8378,10.8458,140406.28333936,0
+VCV.US,D,20160916,000000,10.901,10.9099,10.829,10.8695,59227.061631182,0
+VCV.US,D,20160919,000000,10.8922,10.9612,10.8802,10.9237,177570.74524393,0
+VCV.US,D,20160920,000000,10.9336,10.9681,10.8615,10.8615,132058.46431996,0
+VCV.US,D,20160921,000000,10.9336,10.9514,10.901,10.9514,95340.82705279,0
+VCV.US,D,20160922,000000,11.0057,11.0658,10.9761,11.0531,98925.556229954,0
+VCV.US,D,20160923,000000,11.0905,11.0905,11.0204,11.0371,77283.437738088,0
+VCV.US,D,20160926,000000,11.0816,11.0816,11.0451,11.0738,57568.440471481,0
+VCV.US,D,20160927,000000,11.1073,11.1497,11.0371,11.1497,74545.750277179,0
+VCV.US,D,20160928,000000,11.0993,11.1823,11.0816,11.1497,104778.85765914,0
+VCV.US,D,20160929,000000,11.1497,11.1586,10.9849,11.0125,179290.1588713,0
+VCV.US,D,20160930,000000,10.9908,11.0304,10.9761,10.9997,77423.260413737,0
+VCV.US,D,20161003,000000,11.0057,11.0284,10.9761,11.0204,123775.4905994,0
+VCV.US,D,20161004,000000,10.9997,11.0057,10.8763,10.9159,110778.06101075,0
+VCV.US,D,20161005,000000,10.9681,10.9681,10.829,10.8822,148305.25130578,0
+VCV.US,D,20161006,000000,10.8458,10.8763,10.7678,10.8063,109444.6795531,0
+VCV.US,D,20161007,000000,10.8615,10.901,10.7826,10.7983,124848.47765385,0
+VCV.US,D,20161010,000000,10.8063,10.8763,10.7905,10.8763,112996.98608085,0
+VCV.US,D,20161011,000000,10.8378,10.9424,10.755,10.8763,190954.20700231,0
+VCV.US,D,20161012,000000,10.8715,10.9049,10.7056,10.7146,115356.74703437,0
+VCV.US,D,20161013,000000,10.6879,10.7313,10.5566,10.5694,208754.2415372,0
+VCV.US,D,20161014,000000,10.5566,10.6,10.3216,10.3356,288917.21582744,0
+VCV.US,D,20161017,000000,10.3533,10.3976,10.1767,10.2556,495616.67195726,0
+VCV.US,D,20161018,000000,10.2733,10.4145,10.225,10.4145,302532.70217077,0
+VCV.US,D,20161019,000000,10.4795,10.6148,10.4795,10.6148,124639.75684817,0
+VCV.US,D,20161020,000000,10.6779,10.7233,10.5566,10.6967,190192.27474081,0
+VCV.US,D,20161021,000000,10.753,10.753,10.6918,10.6918,42389.574501133,0
+VCV.US,D,20161024,000000,10.753,10.7776,10.6879,10.7233,88988.01418088,0
+VCV.US,D,20161025,000000,10.7056,10.7402,10.6879,10.7056,54026.266021689,0
+VCV.US,D,20161026,000000,10.7056,10.7146,10.5634,10.5764,130265.08652358,0
+VCV.US,D,20161027,000000,10.521,10.5487,10.4145,10.4145,92403.537656352,0
+VCV.US,D,20161028,000000,10.4658,10.4658,10.3148,10.3216,152239.53717206,0
+VCV.US,D,20161031,000000,10.3286,10.3838,10.3286,10.3779,121800.7486078,0
+VCV.US,D,20161101,000000,10.3533,10.4391,10.3216,10.4391,111309.99510289,0
+VCV.US,D,20161102,000000,10.4391,10.5764,10.4065,10.5764,85598.834108068,0
+VCV.US,D,20161103,000000,10.5032,10.5388,10.4905,10.5032,120106.6651753,0
+VCV.US,D,20161104,000000,10.5309,10.5487,10.4312,10.4658,56900.736534865,0
+VCV.US,D,20161107,000000,10.4895,10.5032,10.3908,10.5032,186316.7549266,0
+VCV.US,D,20161108,000000,10.5309,10.5487,10.4737,10.4737,112625.13882024,0
+VCV.US,D,20161109,000000,10.3918,10.4243,10.2832,10.2921,189001.7555822,0
+VCV.US,D,20161110,000000,10.2743,10.3316,10.0245,10.0464,333278.49269679,0
+VCV.US,D,20161111,000000,9.97726,10.0808,9.97726,10.0038,273943.0178316,0
+VCV.US,D,20161114,000000,9.88149,9.93085,9.464,9.68212,835302.69074687,0
+VCV.US,D,20161115,000000,9.70482,9.88741,9.66535,9.88149,256768.13250595,0
+VCV.US,D,20161116,000000,9.93779,9.96242,9.84793,9.88149,189263.16319319,0
+VCV.US,D,20161117,000000,9.88149,9.88149,9.72259,9.72259,307789.22420897,0
+VCV.US,D,20161118,000000,9.7137,9.74529,9.63869,9.64857,292977.13946026,0
+VCV.US,D,20161121,000000,9.72259,9.7828,9.65745,9.72259,270686.56797986,0
+VCV.US,D,20161122,000000,9.73838,9.7828,9.70482,9.7828,194729.41924486,0
+VCV.US,D,20161123,000000,9.68804,9.7897,9.63869,9.73048,223252.2318696,0
+VCV.US,D,20161125,000000,9.6081,9.66535,9.54987,9.56566,329062.53506361,0
+VCV.US,D,20161128,000000,9.62981,9.70482,9.62981,9.65745,180415.83273107,0
+VCV.US,D,20161129,000000,9.70482,9.73048,9.62586,9.65745,237038.95033022,0
+VCV.US,D,20161130,000000,9.56566,9.70482,9.56566,9.68804,226164.19107118,0
+VCV.US,D,20161201,000000,9.67422,9.74529,9.66535,9.7137,331064.63366567,0
+VCV.US,D,20161202,000000,9.70482,9.7137,9.64857,9.67422,161730.25458373,0
+VCV.US,D,20161205,000000,9.65745,9.68212,9.62784,9.63869,252982.78818547,0
+VCV.US,D,20161206,000000,9.5854,9.74529,9.5854,9.74529,222432.5467638,0
+VCV.US,D,20161207,000000,9.75022,9.8578,9.75022,9.84793,447997.93202839,0
+VCV.US,D,20161208,000000,9.77391,9.7828,9.70482,9.74529,259321.41614825,0
+VCV.US,D,20161209,000000,9.77391,9.77391,9.61303,9.65745,355343.11883899,0
+VCV.US,D,20161212,000000,9.61994,9.66436,9.56862,9.61106,403890.97031548,0
+VCV.US,D,20161213,000000,9.6614,9.72654,9.61106,9.72654,405102.76683777,0
+VCV.US,D,20161214,000000,9.76898,9.79365,9.73443,9.74924,318399.53623363,0
+VCV.US,D,20161215,000000,9.67817,9.73739,9.65152,9.65152,517579.97732001,0
+VCV.US,D,20161216,000000,9.62685,9.73443,9.62685,9.72554,324083.63196113,0
+VCV.US,D,20161219,000000,9.72654,9.76206,9.61994,9.71666,271060.44165606,0
+VCV.US,D,20161220,000000,9.68508,9.8351,9.68508,9.82621,353851.6769654,0
+VCV.US,D,20161221,000000,9.80253,9.81042,9.72654,9.76898,277929.99050319,0
+VCV.US,D,20161222,000000,9.77785,9.81832,9.76206,9.81042,220070.75939468,0
+VCV.US,D,20161223,000000,9.82621,9.8351,9.74924,9.76206,239172.76594557,0
+VCV.US,D,20161227,000000,9.6614,9.79365,9.6614,9.77785,249487.22129423,0
+VCV.US,D,20161228,000000,9.76206,9.78575,9.70877,9.76206,310294.88708492,0
+VCV.US,D,20161229,000000,9.76898,9.80253,9.75022,9.76206,261486.64120524,0
+VCV.US,D,20161230,000000,9.76206,9.81042,9.74924,9.79365,253947.36200588,0
+VCV.US,D,20170103,000000,9.76206,9.82621,9.76206,9.82621,96286.149925117,0
+VCV.US,D,20170104,000000,9.88543,9.88543,9.843,9.87753,145086.29014244,0
+VCV.US,D,20170105,000000,9.93382,9.94959,9.89432,9.94265,135459.80288631,0
+VCV.US,D,20170106,000000,9.94265,9.94265,9.86866,9.88543,176133.00338345,0
+VCV.US,D,20170109,000000,9.94265,9.95755,9.91011,9.92688,166894.57471263,0
+VCV.US,D,20170110,000000,9.92688,9.9673,9.92688,9.9673,104420.18209986,0
+VCV.US,D,20170111,000000,9.95755,9.99886,9.88543,9.94265,165592.60269661,0
+VCV.US,D,20170112,000000,9.99886,10.0138,9.9911,10.0078,132100.00583953,0
+VCV.US,D,20170113,000000,9.9911,10.0285,9.95755,10.0078,176214.06000702,0
+VCV.US,D,20170117,000000,10.0542,10.0542,9.98512,10.0098,99556.784685968,0
+VCV.US,D,20170118,000000,9.99398,10.0018,9.98015,9.98512,70529.394579531,0
+VCV.US,D,20170119,000000,9.97527,9.98512,9.9358,9.97328,171508.72300906,0
+VCV.US,D,20170120,000000,9.97527,9.97527,9.92986,9.96929,244622.81067252,0
+VCV.US,D,20170123,000000,9.99398,10.0098,9.95257,9.96043,181949.82933204,0
+VCV.US,D,20170124,000000,9.97527,9.99398,9.95257,9.97527,173273.73098719,0
+VCV.US,D,20170125,000000,9.95257,10.0018,9.95257,9.99398,172345.63264737,0
+VCV.US,D,20170126,000000,9.96929,10.0018,9.96929,10.0018,105277.35589407,0
+VCV.US,D,20170127,000000,9.99398,10.0245,9.98512,10.0245,65991.236867683,0
+VCV.US,D,20170130,000000,10.0542,10.0542,10.0325,10.0404,153031.86566741,0
+VCV.US,D,20170131,000000,10.072,10.072,10.0245,10.0641,82213.706866433,0
+VCV.US,D,20170201,000000,10.0641,10.072,10.0404,10.0641,137499.39017676,0
+VCV.US,D,20170202,000000,10.072,10.0808,10.0168,10.0464,154458.46224216,0
+VCV.US,D,20170203,000000,10.0641,10.0977,10.0464,10.07,112340.42742997,0
+VCV.US,D,20170206,000000,10.072,10.1144,10.072,10.1144,74123.242626847,0
+VCV.US,D,20170207,000000,10.1144,10.148,10.0977,10.148,93395.468087229,0
+VCV.US,D,20170208,000000,10.1559,10.1864,10.1559,10.1697,73264.042417057,0
+VCV.US,D,20170209,000000,10.148,10.1627,10.0464,10.1144,189016.95369911,0
+VCV.US,D,20170210,000000,10.1223,10.1223,10.0898,10.1223,97326.714330134,0
+VCV.US,D,20170213,000000,10.143,10.143,10.0927,10.0927,63340.685277107,0
+VCV.US,D,20170214,000000,10.1085,10.1085,10.0118,10.0187,160244.8919569,0
+VCV.US,D,20170215,000000,9.97815,10.0414,9.97815,9.98811,131234.72638298,0
+VCV.US,D,20170216,000000,9.97815,10.0048,9.96342,10.0048,164962.38744839,0
+VCV.US,D,20170217,000000,10.0187,10.0335,10.0048,10.0048,69020.728173427,0
+VCV.US,D,20170221,000000,10.0048,10.0187,9.98811,10.0048,92083.363993271,0
+VCV.US,D,20170222,000000,10.0424,10.0424,10.0048,10.0335,69552.662265573,0
+VCV.US,D,20170223,000000,10.0424,10.0749,10.0187,10.0424,129109.01642999,0
+VCV.US,D,20170224,000000,10.0572,10.0838,10.0472,10.0572,110464.97980223,0
+VCV.US,D,20170227,000000,10.0472,10.0749,10.0472,10.0572,165879.34050248,0
+VCV.US,D,20170228,000000,10.0838,10.0996,10.0572,10.0927,104309.74245027,0
+VCV.US,D,20170301,000000,10.0651,10.0749,10.0424,10.0572,244094.92941155,0
+VCV.US,D,20170302,000000,9.99498,10.0472,9.99498,10.0472,90718.573093994,0
+VCV.US,D,20170303,000000,10.0838,10.0838,9.99498,10.0158,149847.3535691,0
+VCV.US,D,20170306,000000,10.0472,10.0838,10.0255,10.0472,231304.19421299,0
+VCV.US,D,20170307,000000,10.0424,10.0424,9.99498,10.0255,137724.32230716,0
+VCV.US,D,20170308,000000,9.98811,9.99498,9.95455,9.98811,129241.74665107,0
+VCV.US,D,20170309,000000,9.97815,9.97815,9.83116,9.86372,144877.56933676,0
+VCV.US,D,20170310,000000,9.87261,9.88247,9.82621,9.86372,96268.92539261,0
+VCV.US,D,20170313,000000,9.87656,9.87656,9.83313,9.84103,91998.254538528,0
+VCV.US,D,20170314,000000,9.84103,9.84103,9.81635,9.84103,48667.409996245,0
+VCV.US,D,20170315,000000,9.83313,9.918,9.81635,9.90912,111348.49699909,0
+VCV.US,D,20170316,000000,9.88445,9.92688,9.85977,9.90912,90176.506923903,0
+VCV.US,D,20170317,000000,9.918,9.93382,9.90122,9.918,47503.234240292,0
+VCV.US,D,20170320,000000,9.94265,9.9673,9.918,9.92986,96968.038770859,0
+VCV.US,D,20170321,000000,9.95755,9.9673,9.92688,9.9673,49261.149763859,0
+VCV.US,D,20170322,000000,9.97427,10.0148,9.97427,10.0148,68899.143238079,0
+VCV.US,D,20170323,000000,10.0148,10.0226,9.98214,10.0078,66507.97284291,0
+VCV.US,D,20170324,000000,9.99886,10.0295,9.99886,10.0295,27731.49733719,0
+VCV.US,D,20170327,000000,10.0295,10.0798,10.0295,10.0651,115619.16785318,0
+VCV.US,D,20170328,000000,10.0878,10.0878,10.0226,10.0522,102583.23636833,0
+VCV.US,D,20170329,000000,10.07,10.1045,10.0572,10.0878,62108.624598918,0
+VCV.US,D,20170330,000000,10.0621,10.0878,10.0454,10.0798,61289.952700911,0
+VCV.US,D,20170331,000000,10.0878,10.0947,10.0375,10.07,150575.84997339,0
+VCV.US,D,20170403,000000,10.0878,10.1045,10.0621,10.0798,96622.534912913,0
+VCV.US,D,20170404,000000,10.0957,10.0957,10.0295,10.0375,111613.95744126,0
+VCV.US,D,20170405,000000,10.0522,10.0522,9.99886,10.0295,85051.701899003,0
+VCV.US,D,20170406,000000,10.07,10.07,10.0226,10.07,166233.96323056,0
+VCV.US,D,20170407,000000,10.0798,10.1135,10.07,10.1135,80278.479978817,0
+VCV.US,D,20170410,000000,10.1135,10.218,10.1135,10.2023,204578.81221581,0
+VCV.US,D,20170411,000000,10.2131,10.2457,10.2091,10.222,80228.832796883,0
+VCV.US,D,20170412,000000,10.2634,10.2634,10.222,10.2634,66821.054051431,0
+VCV.US,D,20170413,000000,10.2713,10.2713,10.2377,10.2634,76052.390267694,0
+VCV.US,D,20170417,000000,10.2457,10.2792,10.2299,10.2457,112040.51792278,0
+VCV.US,D,20170418,000000,10.2713,10.2881,10.2457,10.2881,97042.002939862,0
+VCV.US,D,20170419,000000,10.2792,10.2842,10.2634,10.2634,70111.952968171,0
+VCV.US,D,20170420,000000,10.2713,10.2881,10.2634,10.2753,109525.73617667,0
+VCV.US,D,20170421,000000,10.3059,10.3059,10.2713,10.2881,45126.248754247,0
+VCV.US,D,20170424,000000,10.2546,10.2792,10.2377,10.2713,60717.490296983,0
+VCV.US,D,20170425,000000,10.2546,10.2546,10.2062,10.222,86687.019279427,0
+VCV.US,D,20170426,000000,10.1964,10.2546,10.1874,10.2377,86223.983317313,0
+VCV.US,D,20170427,000000,10.222,10.2979,10.222,10.2792,68732.977159771,0
+VCV.US,D,20170428,000000,10.2792,10.3059,10.2634,10.3059,62693.245496381,0
+VCV.US,D,20170501,000000,10.3216,10.3356,10.2634,10.2792,94891.975999799,0
+VCV.US,D,20170502,000000,10.2881,10.2979,10.2634,10.2842,73760.514236393,0
+VCV.US,D,20170503,000000,10.3059,10.3216,10.2881,10.3059,92583.888643784,0
+VCV.US,D,20170504,000000,10.3148,10.3148,10.2881,10.3059,54003.975450209,0
+VCV.US,D,20170505,000000,10.3148,10.3286,10.2792,10.3216,107215.62240507,0
+VCV.US,D,20170508,000000,10.3286,10.3286,10.2881,10.3148,95675.185624996,0
+VCV.US,D,20170509,000000,10.2979,10.3059,10.2634,10.2881,112653.50863849,0
+VCV.US,D,20170510,000000,10.2999,10.2999,10.2477,10.2822,84932.143379245,0
+VCV.US,D,20170511,000000,10.2654,10.3176,10.2566,10.2654,110283.61560701,0
+VCV.US,D,20170512,000000,10.2654,10.3394,10.2654,10.3176,124590.10966623,0
+VCV.US,D,20170515,000000,10.3226,10.3483,10.3226,10.3483,121554.53911372,0
+VCV.US,D,20170516,000000,10.3226,10.3563,10.3226,10.3316,75595.433552347,0
+VCV.US,D,20170517,000000,10.3483,10.372,10.3463,10.372,89362.901064868,0
+VCV.US,D,20170518,000000,10.3563,10.377,10.3089,10.3176,131216.48864268,0
+VCV.US,D,20170519,000000,10.3176,10.3483,10.2999,10.3394,72559.862999836,0
+VCV.US,D,20170522,000000,10.3089,10.3563,10.2999,10.3563,65894.9821272,0
+VCV.US,D,20170523,000000,10.3563,10.3957,10.3563,10.3799,118373.0666388,0
+VCV.US,D,20170524,000000,10.4046,10.4046,10.372,10.3878,100240.6999473,0
+VCV.US,D,20170525,000000,10.3878,10.3957,10.3316,10.3483,85677.864316042,0
+VCV.US,D,20170526,000000,10.3483,10.3799,10.3483,10.372,34812.80661339,0
+VCV.US,D,20170530,000000,10.3957,10.4194,10.373,10.4194,73328.887715909,0
+VCV.US,D,20170531,000000,10.4381,10.4549,10.4194,10.4381,122115.85623191,0
+VCV.US,D,20170601,000000,10.4549,10.4974,10.4461,10.4727,89743.867195624,0
+VCV.US,D,20170602,000000,10.4974,10.5042,10.4638,10.4727,62891.834224116,0
+VCV.US,D,20170605,000000,10.4974,10.4974,10.4194,10.4381,77498.237790535,0
+VCV.US,D,20170606,000000,10.4638,10.5042,10.4638,10.4638,106473.95429945,0
+VCV.US,D,20170607,000000,10.4638,10.522,10.4638,10.5042,88208.857386862,0
+VCV.US,D,20170608,000000,10.522,10.5644,10.5132,10.5644,115571.54708683,0
+VCV.US,D,20170609,000000,10.5497,10.5575,10.4974,10.518,92663.932059555,0
+VCV.US,D,20170612,000000,10.4993,10.5437,10.4747,10.4825,83738.584597249,0
+VCV.US,D,20170613,000000,10.4825,10.5062,10.4578,10.4925,91231.256238043,0
+VCV.US,D,20170614,000000,10.5162,10.5437,10.4578,10.4825,126894.14419107,0
+VCV.US,D,20170615,000000,10.4401,10.526,10.4401,10.526,80527.729096278,0
+VCV.US,D,20170616,000000,10.5162,10.5437,10.5022,10.5437,85027.384911934,0
+VCV.US,D,20170619,000000,10.526,10.5744,10.526,10.5605,67112.857896265,0
+VCV.US,D,20170620,000000,10.5744,10.5744,10.5162,10.5437,120703.44456629,0
+VCV.US,D,20170621,000000,10.5437,10.5605,10.521,10.5359,122515.06010297,0
+VCV.US,D,20170622,000000,10.5537,10.5832,10.5359,10.5744,92110.720603724,0
+VCV.US,D,20170623,000000,10.5744,10.5931,10.526,10.526,102221.52118567,0
+VCV.US,D,20170626,000000,10.526,10.5674,10.5062,10.5062,307048.56931114,0
+VCV.US,D,20170627,000000,10.4825,10.5605,10.4825,10.5359,152104.78053539,0
+VCV.US,D,20170628,000000,10.5437,10.5674,10.526,10.5674,60866.431842784,0
+VCV.US,D,20170629,000000,10.5359,10.5437,10.4747,10.4993,92517.016929343,0
+VCV.US,D,20170630,000000,10.4747,10.4825,10.4322,10.4668,148587.93628046,0
+VCV.US,D,20170703,000000,10.4322,10.5062,10.4223,10.4825,144561.44850486,0
+VCV.US,D,20170705,000000,10.4668,10.4668,10.3828,10.3976,182661.10120382,0
+VCV.US,D,20170706,000000,10.368,10.4065,10.3592,10.368,211714.83471291,0
+VCV.US,D,20170707,000000,10.3513,10.4312,10.3413,10.4223,182488.85587874,0
+VCV.US,D,20170710,000000,10.4223,10.4578,10.4065,10.4401,88885.68019363,0
+VCV.US,D,20170711,000000,10.4322,10.4993,10.4184,10.4925,102627.81751129,0
+VCV.US,D,20170712,000000,10.4925,10.5605,10.4925,10.5537,137066.75044848,0
+VCV.US,D,20170713,000000,10.5605,10.5832,10.5359,10.5605,148956.74391768,0
+VCV.US,D,20170714,000000,10.5744,10.6384,10.5714,10.6148,117148.09841517,0
+VCV.US,D,20170717,000000,10.5931,10.606,10.5537,10.5674,59917.056139278,0
+VCV.US,D,20170718,000000,10.5832,10.6227,10.5605,10.6148,65332.651801218,0
+VCV.US,D,20170719,000000,10.6384,10.6384,10.6,10.6098,78262.196467636,0
+VCV.US,D,20170720,000000,10.6227,10.6474,10.606,10.6148,66756.208752578,0
+VCV.US,D,20170721,000000,10.6384,10.6384,10.606,10.6098,40514.126873396,0
+VCV.US,D,20170724,000000,10.6227,10.6227,10.5832,10.6227,98054.19752663,0
+VCV.US,D,20170725,000000,10.6,10.6,10.5674,10.5674,56870.340301027,0
+VCV.US,D,20170726,000000,10.5674,10.6148,10.5605,10.5832,93200.932190673,0
+VCV.US,D,20170727,000000,10.5832,10.606,10.5537,10.5537,111518.71590857,0
+VCV.US,D,20170728,000000,10.5744,10.6,10.5605,10.6,101436.28514488,0
+VCV.US,D,20170731,000000,10.6227,10.6384,10.5931,10.6384,141928.12144681,0
+VCV.US,D,20170801,000000,10.6474,10.744,10.6474,10.7353,255933.24928323,0
+VCV.US,D,20170802,000000,10.75,10.7747,10.7174,10.7747,184060.34116811,0
+VCV.US,D,20170803,000000,10.75,10.8546,10.744,10.8468,127993.47464817,0
+VCV.US,D,20170804,000000,10.8468,10.8546,10.75,10.7668,114927.14692949,0
+VCV.US,D,20170807,000000,10.7826,10.7915,10.744,10.744,104801.14823063,0
+VCV.US,D,20170808,000000,10.7668,10.7915,10.744,10.757,85081.084925046,0
+VCV.US,D,20170809,000000,10.7776,10.7776,10.7283,10.7609,122413.73932352,0
+VCV.US,D,20170810,000000,10.746,10.746,10.6494,10.674,58782.263409368,0
+VCV.US,D,20170811,000000,10.6079,10.826,10.5457,10.7955,204739.91225514,0
+VCV.US,D,20170814,000000,10.8102,10.8339,10.7955,10.8339,108038.34713426,0
+VCV.US,D,20170815,000000,10.8181,10.8181,10.752,10.8181,114529.96947402,0
+VCV.US,D,20170816,000000,10.7856,10.8063,10.7382,10.746,176532.20725451,0
+VCV.US,D,20170817,000000,10.7203,10.8102,10.7203,10.8033,141024.34009405,0
+VCV.US,D,20170818,000000,10.7955,10.8181,10.7609,10.8033,79078.841950053,0
+VCV.US,D,20170821,000000,10.7955,10.826,10.7776,10.825,91744.952589887,0
+VCV.US,D,20170822,000000,10.7955,10.8585,10.7955,10.826,111780.12351958,0
+VCV.US,D,20170823,000000,10.8181,10.8497,10.8102,10.826,76187.146904371,0
+VCV.US,D,20170824,000000,10.8339,10.8497,10.7856,10.8033,62114.703845686,0
+VCV.US,D,20170825,000000,10.7955,10.829,10.7776,10.8122,68593.154484122,0
+VCV.US,D,20170828,000000,10.8181,10.8497,10.8033,10.826,48340.143878601,0
+VCV.US,D,20170829,000000,10.8438,10.9169,10.8181,10.8754,101641.96632719,0
+VCV.US,D,20170830,000000,10.8822,10.8822,10.8497,10.8675,33397.355324387,0
+VCV.US,D,20170831,000000,10.8922,10.9257,10.8675,10.9099,96333.770691462,0
+VCV.US,D,20170901,000000,10.9169,10.9878,10.901,10.9632,82273.486126311,0
+VCV.US,D,20170905,000000,10.9632,10.9878,10.9356,10.9878,75455.610876697,0
+VCV.US,D,20170906,000000,10.9544,11.0037,10.9544,10.9544,150147.26307629,0
+VCV.US,D,20170907,000000,10.982,10.9958,10.9544,10.9761,119075.21964044,0
+VCV.US,D,20170908,000000,10.9632,10.9958,10.9544,10.9544,43211.286022523,0
+VCV.US,D,20170911,000000,10.9721,10.9958,10.9454,10.9958,97608.386097023,0
+VCV.US,D,20170912,000000,10.982,10.9958,10.9356,10.9671,100362.28488264,0
+VCV.US,D,20170913,000000,10.9721,11.0037,10.9454,10.9454,123634.65471596,0
+VCV.US,D,20170914,000000,10.9632,10.9632,10.901,10.9099,103759.57061781,0
+VCV.US,D,20170915,000000,10.9356,10.9958,10.9356,10.9958,86914.991033205,0
+VCV.US,D,20170918,000000,10.9958,11.0501,10.9958,11.0501,162747.51520949,0
+VCV.US,D,20170919,000000,11.0569,11.0569,11.0037,11.0087,96800.859484756,0
+VCV.US,D,20170920,000000,11.0264,11.0353,10.9632,10.9721,88176.434737435,0
+VCV.US,D,20170921,000000,10.9721,11.0037,10.9544,10.9721,48026.049462287,0
+VCV.US,D,20170922,000000,10.982,11.0037,10.982,10.9958,61026.518674325,0
+VCV.US,D,20170925,000000,10.9958,11.0087,10.982,10.9878,46409.983029959,0
+VCV.US,D,20170926,000000,11.0087,11.0174,10.9878,11.0037,104171.94619021,0
+VCV.US,D,20170927,000000,10.9721,10.9878,10.9169,10.9356,145699.28085816,0
+VCV.US,D,20170928,000000,10.8922,10.9632,10.8922,10.9544,80042.402562683,0
+VCV.US,D,20170929,000000,10.9878,11.0037,10.9544,10.9968,109461.90408562,0
+VCV.US,D,20171002,000000,10.982,11.0264,10.9731,10.9878,68792.75641965,0
+VCV.US,D,20171003,000000,11.0037,11.0264,10.9721,11.0087,79091.000443589,0
+VCV.US,D,20171004,000000,10.9878,11.0569,10.9878,11.0264,34757.08018469,0
+VCV.US,D,20171005,000000,11.0264,11.0274,10.9632,10.98,184226.50724641,0
+VCV.US,D,20171006,000000,10.9632,10.982,10.9544,10.9632,60631.367634444,0
+VCV.US,D,20171009,000000,10.9958,11.0087,10.9632,10.9721,55635.239999455,0
+VCV.US,D,20171010,000000,10.9958,11.0174,10.9878,10.9878,54669.652971237,0
+VCV.US,D,20171011,000000,11.0087,11.0421,10.9878,11.0264,110715.24212749,0
+VCV.US,D,20171012,000000,11.0264,11.0451,10.9878,11.0264,79453.728834042,0
+VCV.US,D,20171013,000000,11.0421,11.0738,11.0353,11.0569,76664.36777561,0
+VCV.US,D,20171016,000000,11.0264,11.0353,10.982,10.982,122162.46379046,0
+VCV.US,D,20171017,000000,10.9721,11.0501,10.9721,11.0421,43374.412477448,0
+VCV.US,D,20171018,000000,11.0421,11.0738,11.0037,11.0658,78148.717194645,0
+VCV.US,D,20171019,000000,11.0501,11.0826,11.0421,11.0421,42866.795372372,0
+VCV.US,D,20171020,000000,11.0174,11.0244,10.9544,10.9721,29504.610977674,0
+VCV.US,D,20171023,000000,10.9721,11.0264,10.9721,10.9958,46924.692589597,0
+VCV.US,D,20171024,000000,11.0037,11.0087,10.9454,10.9958,96831.255718593,0
+VCV.US,D,20171025,000000,10.9878,10.9878,10.9,10.9,69739.092499772,0
+VCV.US,D,20171026,000000,10.8812,10.9099,10.8162,10.8162,74974.33717428,0
+VCV.US,D,20171027,000000,10.8715,10.8715,10.8013,10.8162,41439.185589833,0
+VCV.US,D,20171030,000000,10.8448,10.8566,10.7935,10.8092,100884.08689684,0
+VCV.US,D,20171031,000000,10.824,10.824,10.7767,10.7767,80725.304616219,0
+VCV.US,D,20171101,000000,10.8092,10.8418,10.7767,10.8162,63954.689200611,0
+VCV.US,D,20171102,000000,10.8418,10.8488,10.8092,10.8162,72285.28368751,0
+VCV.US,D,20171103,000000,10.8162,10.824,10.7688,10.7846,62139.020832756,0
+VCV.US,D,20171106,000000,10.8013,10.8655,10.7935,10.8162,98496.969332854,0
+VCV.US,D,20171107,000000,10.8162,10.8655,10.8162,10.8566,70483.800228776,0
+VCV.US,D,20171108,000000,10.8735,10.9169,10.8735,10.9,66228.327491611,0
+VCV.US,D,20171109,000000,10.8735,10.9,10.8735,10.8812,33473.345908978,0
+VCV.US,D,20171110,000000,10.8488,10.8735,10.824,10.8319,54872.294530148,0
+VCV.US,D,20171113,000000,10.8319,10.8735,10.8319,10.8735,37639.656360222,0
+VCV.US,D,20171114,000000,10.8566,10.9169,10.8566,10.9099,55259.339907673,0
+VCV.US,D,20171115,000000,10.8912,10.9139,10.8319,10.8735,142146.97433042,0
+VCV.US,D,20171116,000000,10.8418,10.8912,10.8319,10.8517,103574.15359141,0
+VCV.US,D,20171117,000000,10.8488,10.8812,10.824,10.8566,60585.77328369,0
+VCV.US,D,20171120,000000,10.8812,10.8812,10.75,10.8013,196683.89708058,0
+VCV.US,D,20171121,000000,10.7935,10.8013,10.744,10.744,145835.05070263,0
+VCV.US,D,20171122,000000,10.7579,10.7846,10.6789,10.6986,172129.81938713,0
+VCV.US,D,20171124,000000,10.7263,10.7263,10.6207,10.6533,115051.77148822,0
+VCV.US,D,20171127,000000,10.6789,10.6986,10.6365,10.6789,114420.54303221,0
+VCV.US,D,20171128,000000,10.7263,10.7263,10.6533,10.6986,140235.05122208,0
+VCV.US,D,20171129,000000,10.6889,10.6986,10.6365,10.6789,149377.22515243,0
+VCV.US,D,20171130,000000,10.6631,10.6889,10.604,10.6365,164903.62139631,0
+VCV.US,D,20171201,000000,10.6128,10.6701,10.5734,10.6365,226164.19107118,0
+VCV.US,D,20171204,000000,10.6128,10.6454,10.5585,10.6365,129693.63732745,0
+VCV.US,D,20171205,000000,10.6365,10.7174,10.604,10.7174,140029.37003978,0
+VCV.US,D,20171206,000000,10.7174,10.8092,10.7076,10.8092,167188.40497305,0
+VCV.US,D,20171207,000000,10.8162,10.8319,10.7579,10.8319,137950.26764534,0
+VCV.US,D,20171208,000000,10.8013,10.8013,10.7136,10.75,151772.44837877,0
+VCV.US,D,20171211,000000,10.7767,10.9169,10.744,10.8812,198836.96364402,0
+VCV.US,D,20171212,000000,10.8655,10.8655,10.75,10.7846,168322.18449516,0
+VCV.US,D,20171213,000000,10.7846,10.7846,10.7165,10.75,189533.68967434,0
+VCV.US,D,20171214,000000,10.7668,10.7668,10.7116,10.7668,158882.12747322,0
+VCV.US,D,20171215,000000,10.7343,10.75,10.6976,10.7066,241321.77967784,0
+VCV.US,D,20171218,000000,10.7263,10.7343,10.6779,10.6879,171405.37581402,0
+VCV.US,D,20171219,000000,10.6621,10.6779,10.6355,10.6444,159171.90490246,0
+VCV.US,D,20171220,000000,10.6267,10.6355,10.5803,10.603,202329.49091188,0
+VCV.US,D,20171221,000000,10.5971,10.6701,10.5901,10.6701,148708.50800801,0
+VCV.US,D,20171222,000000,10.6621,10.6779,10.5566,10.5566,185658.16986014,0
+VCV.US,D,20171226,000000,10.5901,10.6346,10.5803,10.6118,174087.33684623,0
+VCV.US,D,20171227,000000,10.6267,10.6779,10.603,10.6267,234598.13275312,0
+VCV.US,D,20171228,000000,10.6267,10.6701,10.5803,10.6355,310449.90787749,0
+VCV.US,D,20171229,000000,10.6118,10.6701,10.6118,10.6621,201591.87563744,0
+VCV.US,D,20180102,000000,10.6621,10.6779,10.6267,10.6621,171109.519138,0
+VCV.US,D,20180103,000000,10.7066,10.7343,10.6621,10.6976,102363.37027691,0
+VCV.US,D,20180104,000000,10.6976,10.7263,10.6879,10.7165,126152.47608545,0
+VCV.US,D,20180105,000000,10.7935,10.8092,10.7263,10.75,227816.73298412,0
+VCV.US,D,20180108,000000,10.7846,10.7846,10.7343,10.75,94055.06636149,0
+VCV.US,D,20180109,000000,10.75,10.7668,10.6779,10.7066,231154.2394594,0
+VCV.US,D,20180110,000000,10.6523,10.6879,10.6267,10.6701,105393.87479045,0
+VCV.US,D,20180111,000000,10.6879,10.6879,10.6355,10.6879,86650.543798823,0
+VCV.US,D,20180112,000000,10.6523,10.6779,10.6523,10.6523,136503.40691471,0
+VCV.US,D,20180116,000000,10.6355,10.6454,10.5971,10.603,89706.378507226,0
+VCV.US,D,20180117,000000,10.6197,10.6197,10.5901,10.603,76221.595969386,0
+VCV.US,D,20180118,000000,10.5901,10.603,10.5654,10.5803,135279.45189887,0
+VCV.US,D,20180119,000000,10.5566,10.603,10.5378,10.5901,109220.76063051,0
+VCV.US,D,20180122,000000,10.5803,10.5901,10.5378,10.5477,122502.90160943,0
+VCV.US,D,20180123,000000,10.5477,10.5654,10.5299,10.5654,70668.204047387,0
+VCV.US,D,20180124,000000,10.5654,10.5654,10.5378,10.5566,82539.959776281,0
+VCV.US,D,20180125,000000,10.5654,10.5654,10.5013,10.5299,125177.77018708,0
+VCV.US,D,20180126,000000,10.5378,10.5477,10.4233,10.4332,238096.73926775,0
+VCV.US,D,20180129,000000,10.4065,10.4391,10.3216,10.3503,236639.74645916,0
+VCV.US,D,20180130,000000,10.3503,10.3503,10.2556,10.2733,303453.70805603,0
+VCV.US,D,20180131,000000,10.3167,10.3404,10.2556,10.2654,160151.67683981,0
+VCV.US,D,20180201,000000,10.2911,10.2999,10.2309,10.2556,133740.38925894,0
+VCV.US,D,20180202,000000,10.221,10.2733,10.1796,10.2309,246769.7979892,0
+VCV.US,D,20180205,000000,10.2309,10.2556,10.1282,10.1627,266965.05575043,0
+VCV.US,D,20180206,000000,10.1559,10.2556,10.1282,10.2556,228377.0368945,0
+VCV.US,D,20180207,000000,10.2467,10.3167,10.2467,10.2556,162220.6471563,0
+VCV.US,D,20180208,000000,10.2556,10.2556,10.147,10.1697,252431.60314523,0
+VCV.US,D,20180209,000000,10.147,10.221,10.1105,10.1796,273210.46859612,0
+VCV.US,D,20180212,000000,10.1627,10.2121,10.1627,10.1796,71894.185478807,0
+VCV.US,D,20180213,000000,10.1697,10.2812,10.1697,10.2654,49802.202726156,0
+VCV.US,D,20180214,000000,10.2467,10.2812,10.221,10.2387,106130.4768571,0
+VCV.US,D,20180215,000000,10.2309,10.2309,10.1697,10.2052,96124.036677987,0
+VCV.US,D,20180216,000000,10.2052,10.221,10.1549,10.1549,140377.91352111,0
+VCV.US,D,20180220,000000,10.1549,10.1874,10.1371,10.1697,259877.66722747,0
+VCV.US,D,20180221,000000,10.1796,10.1964,10.1371,10.1627,140593.72678136,0
+VCV.US,D,20180222,000000,10.1697,10.1874,10.1005,10.1371,238216.2977875,0
+VCV.US,D,20180223,000000,10.1549,10.1697,10.1095,10.1549,160782.90529583,0
+VCV.US,D,20180226,000000,10.1796,10.2387,10.1697,10.2309,165992.81977547,0
+VCV.US,D,20180227,000000,10.2467,10.2467,10.1193,10.1193,139411.3132851,0
+VCV.US,D,20180228,000000,10.1627,10.1697,10.1005,10.1371,132590.3984121,0
+VCV.US,D,20180301,000000,10.1697,10.1697,10.0749,10.0838,168728.48082078,0
+VCV.US,D,20180302,000000,10.1005,10.1005,10.0414,10.0838,120214.06520153,0
+VCV.US,D,20180305,000000,10.0651,10.1282,10.0651,10.1282,86066.936109156,0
+VCV.US,D,20180306,000000,10.1549,10.1627,10.1193,10.1549,65690.314152699,0
+VCV.US,D,20180307,000000,10.1371,10.1697,10.1095,10.1193,74276.237003825,0
+VCV.US,D,20180308,000000,10.146,10.1627,10.1371,10.1549,47383.675720534,0
+VCV.US,D,20180309,000000,10.146,10.1549,10.0927,10.1005,60852.246933661,0
+VCV.US,D,20180312,000000,10.1282,10.1342,10.0749,10.0838,74308.659653251,0
+VCV.US,D,20180313,000000,10.0927,10.1796,10.0927,10.146,101988.48339291,0
+VCV.US,D,20180314,000000,10.1549,10.1874,10.1193,10.1371,119529.13673239,0
+VCV.US,D,20180315,000000,10.1371,10.142,10.0927,10.0927,70055.213331676,0
+VCV.US,D,20180316,000000,10.1005,10.1005,10.0472,10.0749,105095.99169885,0
+VCV.US,D,20180319,000000,10.0472,10.0651,10.0088,10.0168,90905.003328193,0
+VCV.US,D,20180320,000000,10.0245,10.0245,9.95655,9.95655,134612.76117005,0
+VCV.US,D,20180321,000000,9.92291,9.96641,9.92291,9.95655,131667.36611126,0
+VCV.US,D,20180322,000000,9.95655,9.97427,9.93184,9.93184,90351.791872361,0
+VCV.US,D,20180323,000000,9.93184,9.97427,9.89629,9.90518,119738.87074588,0
+VCV.US,D,20180326,000000,9.94761,9.99886,9.92291,9.97427,256828.92497363,0
+VCV.US,D,20180327,000000,9.94761,9.99886,9.91406,9.95655,218855.923249,0
+VCV.US,D,20180328,000000,9.9911,10.0325,9.98214,10.0325,179684.29670339,0
+VCV.US,D,20180329,000000,10.0168,10.0414,9.9911,10.0168,165405.15925462,0
+VCV.US,D,20180402,000000,10.0088,10.1193,10.0088,10.1193,215777.7979691,0
+VCV.US,D,20180403,000000,10.1095,10.1874,10.0967,10.1874,106320.95992247,0
+VCV.US,D,20180404,000000,10.1796,10.221,10.1627,10.2052,93940.573880705,0
+VCV.US,D,20180405,000000,10.1964,10.2566,10.1796,10.1964,135027.16315802,0
+VCV.US,D,20180406,000000,10.1964,10.2387,10.1964,10.2121,77384.758517545,0
+VCV.US,D,20180409,000000,10.2387,10.2387,10.1874,10.221,77692.773687092,0
+VCV.US,D,20180410,000000,10.2387,10.2387,10.1697,10.1874,98481.771215935,0
+VCV.US,D,20180411,000000,10.1964,10.2566,10.1964,10.2477,50984.616222411,0
+VCV.US,D,20180412,000000,10.2387,10.2477,10.2091,10.2121,40544.523107234,0
+VCV.US,D,20180413,000000,10.2387,10.2387,10.1549,10.1964,76157.763878329,0
+VCV.US,D,20180416,000000,10.1874,10.1983,10.0828,10.1005,176959.78094381,0
+VCV.US,D,20180417,000000,10.0651,10.146,10.0651,10.1095,95839.325287715,0
+VCV.US,D,20180418,000000,10.0828,10.1095,10.0464,10.0562,98279.129657022,0
+VCV.US,D,20180419,000000,10.0404,10.0464,10.0255,10.0404,54972.602101811,0
+VCV.US,D,20180420,000000,10.0236,10.0464,10.0236,10.0375,56271.53449444,0
+VCV.US,D,20180423,000000,10.0404,10.0917,10.0404,10.0828,94452.243816958,0
+VCV.US,D,20180424,000000,10.0917,10.1005,10.0315,10.0739,75821.378890534,0
+VCV.US,D,20180425,000000,10.0464,10.0651,9.94662,9.96541,168621.08079457,0
+VCV.US,D,20180426,000000,9.96541,10.0464,9.96541,10.0404,77064.584854463,0
+VCV.US,D,20180427,000000,10.0315,10.0562,10.0158,10.0315,93530.224723905,0
+VCV.US,D,20180430,000000,10.0562,10.0917,10.0078,10.0236,96022.715898531,0
+VCV.US,D,20180501,000000,10.0404,10.0739,10.0078,10.0739,141598.82891356,0
+VCV.US,D,20180502,000000,10.0739,10.0739,10.0315,10.0404,95288.140247473,0
+VCV.US,D,20180503,000000,10.0464,10.0739,10.0315,10.0315,78547.921065703,0
+VCV.US,D,20180504,000000,10.0562,10.0739,10.0197,10.0464,118895.88186079,0
+VCV.US,D,20180507,000000,10.0464,10.0562,10.0236,10.0236,78487.128598029,0
+VCV.US,D,20180508,000000,10.0236,10.1005,10.0236,10.1005,72198.147817177,0
+VCV.US,D,20180509,000000,10.0562,10.1005,10.0562,10.1005,109997.89100894,0
+VCV.US,D,20180510,000000,10.1282,10.1332,10.0917,10.1005,140617.03056064,0
+VCV.US,D,20180511,000000,10.1371,10.1371,10.0917,10.1371,128991.48432582,0
+VCV.US,D,20180514,000000,10.1549,10.1627,10.1282,10.146,87639.434606316,0
+VCV.US,D,20180515,000000,10.1282,10.1282,10.0562,10.1005,134972.44993711,0
+VCV.US,D,20180516,000000,10.0739,10.0917,9.99697,10.0404,224314.07363831,0
+VCV.US,D,20180517,000000,10.0464,10.0464,10.0148,10.0464,134302.71958491,0
+VCV.US,D,20180518,000000,10.0305,10.0404,9.99697,10.0305,180324.64402955,0
+VCV.US,D,20180521,000000,10.0305,10.0404,10.0068,10.0236,97101.782199741,0
+VCV.US,D,20180522,000000,10.0404,10.0651,10.0148,10.0562,156468.66650658,0
+VCV.US,D,20180523,000000,10.0562,10.069,10.0068,10.0305,148733.83820288,0
+VCV.US,D,20180524,000000,10.0305,10.0828,10.0305,10.0651,193564.23028112,0
+VCV.US,D,20180525,000000,10.0739,10.1005,10.0651,10.0917,157625.74980795,0
+VCV.US,D,20180529,000000,10.1005,10.1964,10.1005,10.1874,302002.79449422,0
+VCV.US,D,20180530,000000,10.1697,10.2121,10.15,10.2121,150846.37645454,0
+VCV.US,D,20180531,000000,10.2121,10.221,10.1796,10.2121,112712.27469057,0
+VCV.US,D,20180601,000000,10.2121,10.2309,10.1796,10.2309,93157.364255507,0
+VCV.US,D,20180604,000000,10.1964,10.2062,10.1371,10.1697,204755.11037206,0
+VCV.US,D,20180605,000000,10.2052,10.2052,10.1627,10.2052,110919.91010199,0
+VCV.US,D,20180606,000000,10.1627,10.1964,10.146,10.1627,95743.070547232,0
+VCV.US,D,20180607,000000,10.1874,10.1874,10.1549,10.1874,83690.963830904,0
+VCV.US,D,20180608,000000,10.1697,10.2576,10.1627,10.2121,186147.54922491,0
+VCV.US,D,20180611,000000,10.2397,10.3019,10.2111,10.2832,292609.34503082,0
+VCV.US,D,20180612,000000,10.293,10.3346,10.1874,10.1964,239551.70566074,0
+VCV.US,D,20180613,000000,10.2052,10.221,10.1964,10.2052,56787.257261873,0
+VCV.US,D,20180614,000000,10.2052,10.2309,10.1964,10.2121,56769.019521571,0
+VCV.US,D,20180615,000000,10.2121,10.2397,10.1964,10.2052,55262.379531056,0
+VCV.US,D,20180618,000000,10.2121,10.2309,10.1786,10.221,62334.569937106,0
+VCV.US,D,20180619,000000,10.2576,10.2664,10.2052,10.2576,84056.731844741,0
+VCV.US,D,20180620,000000,10.2309,10.2368,10.1874,10.2052,129595.35617138,0
+VCV.US,D,20180621,000000,10.2052,10.2368,10.1964,10.1964,74389.716276816,0
+VCV.US,D,20180622,000000,10.221,10.221,10.1786,10.2052,121354.9371782,0
+VCV.US,D,20180625,000000,10.1964,10.2121,10.1697,10.1786,82449.784282566,0
+VCV.US,D,20180626,000000,10.1964,10.1964,10.1697,10.1964,77125.377322137,0
+VCV.US,D,20180627,000000,10.1874,10.2121,10.1697,10.1786,114520.85060387,0
+VCV.US,D,20180628,000000,10.1697,10.221,10.1697,10.2121,96843.414212127,0
+VCV.US,D,20180629,000000,10.2477,10.293,10.2052,10.2576,193703.03974897,0
+VCV.US,D,20180702,000000,10.3346,10.3346,10.2832,10.3196,148978.02128137,0
+VCV.US,D,20180703,000000,10.3019,10.3256,10.2664,10.2743,61904.969832211,0
+VCV.US,D,20180705,000000,10.2576,10.3019,10.2397,10.2664,140784.20984674,0
+VCV.US,D,20180706,000000,10.2832,10.2832,10.2546,10.2664,23019.067884677,0
+VCV.US,D,20180709,000000,10.2743,10.2743,10.2397,10.2477,67982.190184,0
+VCV.US,D,20180710,000000,10.2832,10.2832,10.2309,10.2477,169464.06967963,0
+VCV.US,D,20180711,000000,10.2477,10.2576,10.2121,10.221,91401.475147529,0
+VCV.US,D,20180712,000000,10.2477,10.2477,10.2121,10.2397,83435.635466674,0
+VCV.US,D,20180713,000000,10.2477,10.3256,10.2397,10.3196,144988.00898638,0
+VCV.US,D,20180716,000000,10.3256,10.3256,10.2664,10.3109,137369.69957905,0
+VCV.US,D,20180717,000000,10.3346,10.3346,10.2832,10.3256,61591.888623691,0
+VCV.US,D,20180718,000000,10.3533,10.3533,10.3109,10.3433,49234.8063612,0
+VCV.US,D,20180719,000000,10.3533,10.3533,10.3196,10.3346,38445.156556899,0
+VCV.US,D,20180720,000000,10.3346,10.37,10.3196,10.3621,82414.322009755,0
+VCV.US,D,20180723,000000,10.3621,10.3621,10.3196,10.3256,64715.608254329,0
+VCV.US,D,20180724,000000,10.3779,10.3779,10.3109,10.3196,48334.064631834,0
+VCV.US,D,20180725,000000,10.3196,10.3346,10.3109,10.3256,28223.916325347,0
+VCV.US,D,20180726,000000,10.3433,10.3533,10.3109,10.3533,95570.825222156,0
+VCV.US,D,20180727,000000,10.3433,10.3533,10.3256,10.3346,127267.00465948,0
+VCV.US,D,20180730,000000,10.3346,10.3433,10.3256,10.3256,66707.574778439,0
+VCV.US,D,20180731,000000,10.3533,10.37,10.3256,10.3533,90092.410676953,0
+VCV.US,D,20180801,000000,10.3346,10.3533,10.3256,10.3346,103239.79501921,0
+VCV.US,D,20180802,000000,10.3947,10.3947,10.3346,10.3346,119959.75004509,0
+VCV.US,D,20180803,000000,10.3533,10.4115,10.3533,10.4115,67183.782441884,0
+VCV.US,D,20180806,000000,10.4036,10.4845,10.4036,10.4845,131473.8434225,0
+VCV.US,D,20180807,000000,10.4935,10.5003,10.4578,10.4935,75128.344759053,0
+VCV.US,D,20180808,000000,10.5003,10.5052,10.4578,10.4747,114313.14300599,0
+VCV.US,D,20180809,000000,10.4747,10.4935,10.4036,10.4036,99765.505491647,0
+VCV.US,D,20180810,000000,10.4036,10.4578,10.3947,10.4578,87955.555438221,0
+VCV.US,D,20180813,000000,10.4578,10.4845,10.4292,10.4747,61733.73771493,0
+VCV.US,D,20180814,000000,10.4935,10.5654,10.4845,10.5654,98815.116580347,0
+VCV.US,D,20180815,000000,10.5467,10.6128,10.519,10.5911,129604.47504153,0
+VCV.US,D,20180816,000000,10.605,10.6582,10.5744,10.6582,91758.124291216,0
+VCV.US,D,20180817,000000,10.6671,10.6671,10.6177,10.6384,37958.816815509,0
+VCV.US,D,20180820,000000,10.6839,10.6839,10.5813,10.6287,90506.812664931,0
+VCV.US,D,20180821,000000,10.599,10.6217,10.5467,10.5556,82606.831490722,0
+VCV.US,D,20180822,000000,10.5556,10.5734,10.5092,10.5734,118730.72899027,0
+VCV.US,D,20180823,000000,10.519,10.5369,10.4747,10.4747,118601.03839257,0
+VCV.US,D,20180824,000000,10.5003,10.5003,10.4292,10.4578,142381.02533096,0
+VCV.US,D,20180827,000000,10.4391,10.4678,10.4292,10.4292,101052.27939075,0
+VCV.US,D,20180828,000000,10.4747,10.4845,10.4391,10.449,102818.30057667,0
+VCV.US,D,20180829,000000,10.5092,10.5092,10.4292,10.4747,131894.32465724,0
+VCV.US,D,20180830,000000,10.4578,10.4935,10.4292,10.4845,51585.448444586,0
+VCV.US,D,20180831,000000,10.519,10.5467,10.4845,10.5369,69142.313108774,0
+VCV.US,D,20180904,000000,10.5734,10.5911,10.5467,10.5911,149689.29315316,0
+VCV.US,D,20180905,000000,10.6484,10.7136,10.5654,10.7136,120576.79359197,0
+VCV.US,D,20180906,000000,10.6287,10.6701,10.599,10.605,74318.791731197,0
+VCV.US,D,20180907,000000,10.6217,10.6287,10.599,10.6138,55287.70972592,0
+VCV.US,D,20180910,000000,10.5813,10.6287,10.5467,10.5911,118829.01014634,0
+VCV.US,D,20180911,000000,10.6287,10.6287,10.5654,10.5734,54453.839710994,0
+VCV.US,D,20180912,000000,10.5734,10.6582,10.5605,10.6384,104515.42363255,0
+VCV.US,D,20180913,000000,10.6582,10.6849,10.6384,10.6671,77737.354830053,0
+VCV.US,D,20180914,000000,10.6484,10.6484,10.5556,10.5734,203687.1893566,0
+VCV.US,D,20180917,000000,10.5654,10.5654,10.4194,10.4578,120633.53322846,0
+VCV.US,D,20180918,000000,10.4668,10.4747,10.3413,10.3513,104238.81790464,0
+VCV.US,D,20180919,000000,10.4026,10.4282,10.2999,10.3167,142569.48198076,0
+VCV.US,D,20180920,000000,10.3079,10.3513,10.2496,10.2723,102526.49673184,0
+VCV.US,D,20180921,000000,10.3236,10.3236,10.2091,10.2457,118958.70074406,0
+VCV.US,D,20180924,000000,10.1834,10.2368,10.1597,10.218,142376.97249979,0
+VCV.US,D,20180925,000000,10.2279,10.2457,10.2091,10.2368,87149.042033749,0
+VCV.US,D,20180926,000000,10.2091,10.2901,10.2013,10.2802,149616.34219194,0
+VCV.US,D,20180927,000000,10.3236,10.3236,10.2644,10.2901,100504.13397388,0
+VCV.US,D,20180928,000000,10.2901,10.3079,10.2644,10.2999,127303.48014008,0
+VCV.US,D,20181001,000000,10.3413,10.3413,10.2802,10.3079,76820.401775974,0
+VCV.US,D,20181002,000000,10.2723,10.4282,10.2723,10.3413,133780.91757072,0
+VCV.US,D,20181003,000000,10.3079,10.3611,10.2802,10.2999,133506.33825839,0
+VCV.US,D,20181004,000000,10.2644,10.2644,10.1312,10.1667,232150.22272145,0
+VCV.US,D,20181005,000000,10.2091,10.2091,10.0492,10.1135,207698.47901527,0
+VCV.US,D,20181008,000000,10.2091,10.2091,10.0591,10.0591,109393.00595558,0
+VCV.US,D,20181009,000000,10.0947,10.2013,10.0769,10.141,90884.739172302,0
+VCV.US,D,20181010,000000,10.1312,10.1597,10.0769,10.1035,151670.11439153,0
+VCV.US,D,20181011,000000,10.1035,10.1223,10.0335,10.0671,106803.24683268,0
+VCV.US,D,20181012,000000,10.1135,10.1312,10.0671,10.0947,126336.87990407,0
+VCV.US,D,20181015,000000,10.1312,10.1667,10.0088,10.0335,139141.80001174,0
+VCV.US,D,20181016,000000,10.0591,10.073,10.0088,10.0088,99641.894140711,0
+VCV.US,D,20181017,000000,10.0168,10.0464,9.98114,10.0245,109092.0832406,0
+VCV.US,D,20181018,000000,10.0335,10.0335,9.97328,10.0088,79885.355354526,0
+VCV.US,D,20181019,000000,10.0088,10.0088,9.97328,9.99886,55558.236207068,0
+VCV.US,D,20181022,000000,9.9911,10.0078,9.91993,9.94365,88395.287621061,0
+VCV.US,D,20181023,000000,9.91993,9.95455,9.89235,9.91993,119313.32347215,0
+VCV.US,D,20181024,000000,9.94563,10.0168,9.92886,9.94563,166182.28963304,0
+VCV.US,D,20181025,000000,9.96442,9.98114,9.8657,9.88346,173776.2820533,0
+VCV.US,D,20181026,000000,9.8657,9.93779,9.8657,9.87458,103587.32529274,0
+VCV.US,D,20181029,000000,9.87458,9.90221,9.87458,9.88346,140549.1456384,0
+VCV.US,D,20181030,000000,9.91208,9.91208,9.82128,9.88346,121613.3051658,0
+VCV.US,D,20181031,000000,9.91993,9.93779,9.7749,9.91993,243301.58770842,0
+VCV.US,D,20181101,000000,9.96442,9.97328,9.8657,9.94563,197116.53680886,0
+VCV.US,D,20181102,000000,9.92886,9.94959,9.88346,9.91993,83656.51476589,0
+VCV.US,D,20181105,000000,9.98114,10.0492,9.84892,9.8657,177121.89419094,0
+VCV.US,D,20181106,000000,9.8657,9.8657,9.80253,9.81141,147281.91143326,0
+VCV.US,D,20181107,000000,9.78377,9.93779,9.78377,9.91208,208961.9491351,0
+VCV.US,D,20181108,000000,9.88346,9.94563,9.88346,9.91208,136142.70493983,0
+VCV.US,D,20181109,000000,9.94563,10.0088,9.92787,9.98114,93620.400217622,0
+VCV.US,D,20181112,000000,9.9911,10.0868,9.9911,10.0601,108308.8736154,0
+VCV.US,D,20181113,000000,10.0434,10.0601,9.99886,10.0255,119078.25926381,0
+VCV.US,D,20181114,000000,9.99886,10.0502,9.97328,10.0088,101108.00581944,0
+VCV.US,D,20181115,000000,10.0345,10.0345,9.95455,10.0088,100031.97914162,0
+VCV.US,D,20181116,000000,9.9911,10.0275,9.94563,9.9911,107731.3451725,0
+VCV.US,D,20181119,000000,9.95455,9.95455,9.87458,9.90221,145026.51088258,0
+VCV.US,D,20181120,000000,9.83906,9.91208,9.80154,9.90221,216814.30954295,0
+VCV.US,D,20181121,000000,9.93779,9.97427,9.89235,9.97328,113932.17687523,0
+VCV.US,D,20181123,000000,10.0178,10.0255,9.95455,10.0088,48807.232671894,0
+VCV.US,D,20181126,000000,10.0868,10.0868,9.97328,10.0434,85481.302003898,0
+VCV.US,D,20181127,000000,10.0255,10.0601,9.97328,9.97328,109603.75317686,0
+VCV.US,D,20181128,000000,9.98114,10.1045,9.96442,10.0681,147999.26255181,0
+VCV.US,D,20181129,000000,10.1677,10.1677,10.0345,10.0601,127119.07632146,0
+VCV.US,D,20181130,000000,10.1144,10.1934,10.0601,10.0957,150318.49519357,0
+VCV.US,D,20181203,000000,10.0088,10.1934,10.0088,10.0502,252242.13328764,0
+VCV.US,D,20181204,000000,10.0779,10.1144,10.0552,10.0868,204239.38760462,0
+VCV.US,D,20181206,000000,10.0868,10.1233,10.0434,10.0502,333945.18342561,0
+VCV.US,D,20181207,000000,10.0681,10.0957,10.0178,10.0601,193352.46985206,0
+VCV.US,D,20181210,000000,10.151,10.2032,10.1322,10.1844,211704.70263497,0
+VCV.US,D,20181211,000000,10.2576,10.2743,10.0779,10.0868,196273.54792377,0
+VCV.US,D,20181212,000000,10.1607,10.1757,10.0601,10.1677,171434.75884006,0
+VCV.US,D,20181213,000000,10.1045,10.1045,9.99797,10.0591,225931.15327843,0
+VCV.US,D,20181214,000000,10.0779,10.0779,9.95356,10.0168,212915.48594947,0
+VCV.US,D,20181217,000000,9.99797,10.0424,9.88346,9.95356,195994.91578026,0
+VCV.US,D,20181218,000000,10.0168,10.0168,9.9368,9.98015,133560.03827149,0
+VCV.US,D,20181219,000000,9.97228,10.0779,9.94463,9.94463,291191.86732623,0
+VCV.US,D,20181220,000000,9.95356,9.98015,9.77194,9.84695,547182.86945376,0
+VCV.US,D,20181221,000000,9.82819,10.1233,9.82819,9.98015,297201.20275578,0
+VCV.US,D,20181224,000000,9.96342,10.0591,9.96342,10.0335,81425.431202261,0
+VCV.US,D,20181226,000000,10.0335,10.0335,9.84793,9.9368,188745.41401017,0
+VCV.US,D,20181227,000000,9.90122,10.0779,9.89135,9.99797,357479.97407773,0
+VCV.US,D,20181228,000000,10.0335,10.1045,9.9111,9.96342,296089.71380515,0
+VCV.US,D,20181231,000000,10.0168,10.1115,9.94166,10.0868,397208.86491033,0
+VCV.US,D,20190102,000000,10.0779,10.2842,10.0779,10.2753,120038.78025305,0
+VCV.US,D,20190103,000000,10.3276,10.3553,10.2763,10.3553,100893.20576699,0
+VCV.US,D,20190104,000000,10.3651,10.3799,10.2753,10.372,84275.584728368,0
+VCV.US,D,20190107,000000,10.3976,10.4441,10.3453,10.4342,95522.191248017,0
+VCV.US,D,20190108,000000,10.4342,10.4628,10.3888,10.3888,161856.90555806,0
+VCV.US,D,20190109,000000,10.3888,10.5152,10.3888,10.4983,138229.91299664,0
+VCV.US,D,20190110,000000,10.525,10.5349,10.4905,10.5349,37690.31674995,0
+VCV.US,D,20190111,000000,10.5152,10.5961,10.4805,10.5052,65267.806502365,0
+VCV.US,D,20190114,000000,10.5052,10.5624,10.4718,10.4993,56642.36854725,0
+VCV.US,D,20190115,000000,10.4718,10.5003,10.4065,10.4065,95503.953507716,0
+VCV.US,D,20190116,000000,10.4718,10.4718,10.4065,10.4628,57993.987745197,0
+VCV.US,D,20190117,000000,10.4718,10.4805,10.4243,10.4342,61570.611260005,0
+VCV.US,D,20190118,000000,10.4342,10.4578,10.3878,10.4243,70830.317294516,0
+VCV.US,D,20190122,000000,10.4905,10.5052,10.4243,10.4905,67618.448585751,0
+VCV.US,D,20190123,000000,10.4805,10.5152,10.4718,10.5052,20103.055851925,0
+VCV.US,D,20190124,000000,10.5349,10.605,10.5152,10.605,83880.433688488,0
+VCV.US,D,20190125,000000,10.6138,10.6138,10.5152,10.5961,77480.000050234,0
+VCV.US,D,20190128,000000,10.5961,10.6434,10.5417,10.605,117190.65314254,0
+VCV.US,D,20190129,000000,10.6217,10.6484,10.5704,10.5961,164090.01553728,0
+VCV.US,D,20190130,000000,10.6384,10.6948,10.5783,10.6287,183413.91459518,0
+VCV.US,D,20190131,000000,10.6138,10.7323,10.605,10.6849,132405.99459349,0
+VCV.US,D,20190201,000000,10.6849,10.7411,10.6582,10.6582,98800.931671223,0
+VCV.US,D,20190204,000000,10.6671,10.675,10.5881,10.6484,114415.47699323,0
+VCV.US,D,20190205,000000,10.6484,10.7046,10.6484,10.7046,61683.077325202,0
+VCV.US,D,20190206,000000,10.7146,10.8122,10.7146,10.8122,65134.063073484,0
+VCV.US,D,20190207,000000,10.8191,10.8725,10.8191,10.8546,116115.63967251,0
+VCV.US,D,20190208,000000,10.9099,10.9099,10.7993,10.8912,85933.192680272,0
+VCV.US,D,20190211,000000,10.9178,10.9267,10.8842,10.9267,85056.767937975,0
+VCV.US,D,20190212,000000,10.9099,10.9099,10.7935,10.8725,118827.99693856,0
+VCV.US,D,20190213,000000,10.8458,10.9366,10.8181,10.9,64336.668539162,0
+VCV.US,D,20190214,000000,10.9839,11.0609,10.9099,10.9366,116538.14732284,0
+VCV.US,D,20190215,000000,10.9178,10.9741,10.8962,10.9464,62619.281327378,0
+VCV.US,D,20190219,000000,10.9464,10.9554,10.8812,10.8912,56326.247715347,0
+VCV.US,D,20190220,000000,10.9741,10.9741,10.9099,10.9267,56209.728818972,0
+VCV.US,D,20190221,000000,10.9,10.9119,10.7935,10.8546,82333.265386191,0
+VCV.US,D,20190222,000000,10.9,10.9267,10.8191,10.8191,174482.48788611,0
+VCV.US,D,20190225,000000,10.8378,10.8725,10.8191,10.8645,35285.974653452,0
+VCV.US,D,20190226,000000,10.8645,10.8645,10.8191,10.8546,106521.5750658,0
+VCV.US,D,20190227,000000,10.8458,10.8645,10.8191,10.8546,94417.794751943,0
+VCV.US,D,20190228,000000,10.8645,10.8645,10.8112,10.829,81112.349993742,0
+VCV.US,D,20190301,000000,10.8645,10.8912,10.8112,10.8812,122474.53179119,0
+VCV.US,D,20190304,000000,10.8546,10.9267,10.8378,10.9,138996.91129713,0
+VCV.US,D,20190305,000000,10.9,10.9267,10.8812,10.9169,73798.002924792,0
+VCV.US,D,20190306,000000,10.8812,10.9099,10.8655,10.9,90012.367261184,0
+VCV.US,D,20190307,000000,10.8812,10.9099,10.8458,10.8912,114484.37512326,0
+VCV.US,D,20190308,000000,10.8645,10.9099,10.8645,10.8912,39127.045402639,0
+VCV.US,D,20190311,000000,10.9267,10.9554,10.9069,10.9554,64126.934525687,0
+VCV.US,D,20190312,000000,11.0017,11.0165,10.9554,11.0087,152284.11831503,0
+VCV.US,D,20190313,000000,11.0017,11.0708,10.9918,11.0708,69855.611396148,0
+VCV.US,D,20190314,000000,11.0353,11.0531,10.9918,11.0087,78495.234260387,0
+VCV.US,D,20190315,000000,11.0264,11.0441,10.9918,10.9918,112918.96908066,0
+VCV.US,D,20190318,000000,11.0441,11.0441,10.9582,11.0017,35714.561550552,0
+VCV.US,D,20190319,000000,11.0017,11.0353,10.9651,11.0264,36572.748552547,0
+VCV.US,D,20190320,000000,11.0441,11.0441,10.9741,11.0264,54618.992581509,0
+VCV.US,D,20190321,000000,11.0165,11.0441,11.0087,11.0165,104320.887736,0
+VCV.US,D,20190322,000000,11.0609,11.0658,10.9554,11.0017,112875.4011455,0
+VCV.US,D,20190325,000000,11.0353,11.0353,10.9464,10.9741,90345.712625594,0
+VCV.US,D,20190326,000000,11.0017,11.0017,10.9554,10.9741,114629.26383789,0
+VCV.US,D,20190327,000000,10.9741,11.0224,10.9554,10.9741,84416.420611812,0
+VCV.US,D,20190328,000000,11.0264,11.0264,10.9651,10.9918,89473.340714475,0
+VCV.US,D,20190329,000000,10.9918,11.0017,10.9178,10.9741,108432.48496634,0
+VCV.US,D,20190401,000000,10.9651,11.0047,10.9267,10.9741,100245.76598627,0
+VCV.US,D,20190402,000000,10.9918,11.0165,10.9741,11.0165,62573.686976622,0
+VCV.US,D,20190403,000000,11.0087,11.0264,11.0017,11.0017,56413.383585679,0
+VCV.US,D,20190404,000000,11.0264,11.0264,10.9651,10.9839,40914.343952248,0
+VCV.US,D,20190405,000000,11.0165,11.0441,11.0017,11.0441,85365.796315317,0
+VCV.US,D,20190408,000000,11.0264,11.0531,11.0165,11.0531,62737.826639341,0
+VCV.US,D,20190409,000000,11.0796,11.1083,11.0531,11.0896,80566.230992473,0
+VCV.US,D,20190410,000000,11.135,11.1537,11.1083,11.1537,83098.237271086,0
+VCV.US,D,20190411,000000,11.1636,11.1803,11.1083,11.1537,136866.13530516,0
+VCV.US,D,20190412,000000,11.126,11.1803,11.0738,11.0796,61740.830169492,0
+VCV.US,D,20190415,000000,11.0796,11.1537,11.0796,11.1181,60818.811076439,0
+VCV.US,D,20190416,000000,11.1083,11.1083,10.9356,11.0155,152592.13348457,0
+VCV.US,D,20190417,000000,11.0441,11.0441,10.9731,11.0007,51371.661599934,0
+VCV.US,D,20190418,000000,10.983,11.0441,10.9731,10.9731,87236.177904081,0
+VCV.US,D,20190422,000000,11.0254,11.0708,10.9731,11.0531,66763.301207141,0
+VCV.US,D,20190423,000000,11.0531,11.0609,11.0077,11.0569,22932.945222139,0
+VCV.US,D,20190424,000000,11.0984,11.1083,11.0609,11.1083,51486.15408072,0
+VCV.US,D,20190425,000000,11.1083,11.1537,11.0796,11.1537,41326.719524636,0
+VCV.US,D,20190426,000000,11.1636,11.1892,11.1181,11.1447,40285.141911825,0
+VCV.US,D,20190429,000000,11.1537,11.1636,11.126,11.1636,48273.27216416,0
+VCV.US,D,20190430,000000,11.199,11.2178,11.0796,11.0896,143771.1464251,0
+VCV.US,D,20190501,000000,11.1803,11.1803,11.1083,11.1636,80600.680057488,0
+VCV.US,D,20190502,000000,11.135,11.1714,11.0796,11.0984,83577.484557914,0
+VCV.US,D,20190503,000000,11.1537,11.1636,11.1083,11.135,37332.654398469,0
+VCV.US,D,20190506,000000,11.1447,11.199,11.1083,11.1803,91705.437485898,0
+VCV.US,D,20190507,000000,11.199,11.2178,11.1181,11.208,131545.7811759,0
+VCV.US,D,20190508,000000,11.1803,11.2789,11.1803,11.2455,70072.437864184,0
+VCV.US,D,20190509,000000,11.2789,11.2789,11.1892,11.2178,47247.905876063,0
+VCV.US,D,20190510,000000,11.1892,11.2622,11.1537,11.1714,86907.898578643,0
+VCV.US,D,20190513,000000,11.1892,11.3056,11.1803,11.2879,112813.59547003,0
+VCV.US,D,20190514,000000,11.2692,11.3619,11.2455,11.2968,76878.154620264,0
+VCV.US,D,20190515,000000,11.2968,11.3432,11.2968,11.3056,43949.914504759,0
+VCV.US,D,20190516,000000,11.3708,11.3708,11.3156,11.3521,30429.669694111,0
+VCV.US,D,20190517,000000,11.3333,11.3797,11.2692,11.3333,47371.517226999,0
+VCV.US,D,20190520,000000,11.3056,11.3797,11.3056,11.3333,45638.931898297,0
+VCV.US,D,20190521,000000,11.3333,11.3708,11.3156,11.3234,38072.2960885,0
+VCV.US,D,20190522,000000,11.3797,11.3797,11.3234,11.3619,63165.400328647,0
+VCV.US,D,20190523,000000,11.3521,11.3797,11.3156,11.3619,92932.432125113,0
+VCV.US,D,20190524,000000,11.3797,11.3984,11.3333,11.3984,78421.270091383,0
+VCV.US,D,20190528,000000,11.4251,11.508,11.3797,11.5011,157572.04979485,0
+VCV.US,D,20190529,000000,11.508,11.5327,11.4913,11.4913,99881.011180227,0
+VCV.US,D,20190530,000000,11.4913,11.5702,11.4034,11.4251,86031.473836345,0
+VCV.US,D,20190531,000000,11.4171,11.508,11.4171,11.4448,55754.798519213,0
+VCV.US,D,20190603,000000,11.4351,11.4596,11.4084,11.4251,59770.141009066,0
+VCV.US,D,20190604,000000,11.4251,11.508,11.3896,11.3896,89946.508754537,0
+VCV.US,D,20190605,000000,11.3984,11.4351,11.3619,11.4351,103194.20066845,0
+VCV.US,D,20190606,000000,11.4084,11.6077,11.3984,11.4251,187113.13625312,0
+VCV.US,D,20190607,000000,11.4351,11.4745,11.4084,11.4251,87123.711838884,0
+VCV.US,D,20190610,000000,11.3984,11.436,11.3984,11.4251,64389.355344479,0
+VCV.US,D,20190611,000000,11.4351,11.4448,11.4084,11.4084,56744.702534502,0
+VCV.US,D,20190612,000000,11.4745,11.4745,11.3797,11.4171,76690.711178269,0
+VCV.US,D,20190613,000000,11.4745,11.4913,11.4171,11.4448,109194.41722785,0
+VCV.US,D,20190614,000000,11.4448,11.5337,11.4448,11.5169,30502.62065532,0
+VCV.US,D,20190617,000000,11.5426,11.5997,11.5426,11.5712,50044.359389057,0
+VCV.US,D,20190618,000000,11.5997,11.6551,11.58,11.6087,47376.583265972,0
+VCV.US,D,20190619,000000,11.59,11.6264,11.5524,11.6087,71390.62120491,0
+VCV.US,D,20190620,000000,11.6551,11.6816,11.6452,11.6649,63571.696654267,0
+VCV.US,D,20190621,000000,11.7182,11.7479,11.6816,11.7379,106313.86746791,0
+VCV.US,D,20190624,000000,11.7281,11.8821,11.7281,11.7814,108355.48117395,0
+VCV.US,D,20190625,000000,11.8465,11.8465,11.7182,11.7646,82097.187970058,0
+VCV.US,D,20190626,000000,11.7725,11.8465,11.7479,11.8465,52607.775109301,0
+VCV.US,D,20190627,000000,11.7981,11.8405,11.7814,11.7814,89948.535170126,0
+VCV.US,D,20190628,000000,11.8178,11.8821,11.8178,11.8278,55345.46257021,0
+VCV.US,D,20190701,000000,11.8732,11.9284,11.8377,11.9284,138516.65080251,0
+VCV.US,D,20190702,000000,11.9284,11.9383,11.8613,11.8662,82398.110685042,0
+VCV.US,D,20190703,000000,11.891,11.9008,11.8377,11.9008,31602.964320214,0
+VCV.US,D,20190705,000000,11.8821,11.8821,11.7893,11.8821,76710.97533416,0
+VCV.US,D,20190708,000000,11.8278,11.8692,11.7814,11.7893,78446.600286246,0
+VCV.US,D,20190709,000000,11.8377,11.8377,11.7725,11.8278,41273.019511525,0
+VCV.US,D,20190710,000000,11.8662,11.8662,11.8081,11.8662,66342.819972397,0
+VCV.US,D,20190711,000000,11.8821,11.891,11.8377,11.8377,53077.903525978,0
+VCV.US,D,20190712,000000,11.9196,11.9284,11.8278,11.8564,102657.20053733,0
+VCV.US,D,20190715,000000,11.8377,11.9383,11.8377,11.8821,96106.812145479,0
+VCV.US,D,20190716,000000,11.8821,11.8821,11.8278,11.8662,90706.414600459,0
+VCV.US,D,20190717,000000,11.8465,11.8791,11.8178,11.8278,51404.08424936,0
+VCV.US,D,20190718,000000,11.8377,11.8465,11.8081,11.8377,29587.694016829,0
+VCV.US,D,20190719,000000,11.8662,11.9314,11.8278,11.8465,72919.551766905,0
+VCV.US,D,20190722,000000,11.8465,11.8732,11.8465,11.8564,35951.652174479,0
+VCV.US,D,20190723,000000,11.8821,11.9196,11.7893,11.8465,92643.667903664,0
+VCV.US,D,20190724,000000,11.9284,11.9383,11.8821,11.9383,130905.43384975,0
+VCV.US,D,20190725,000000,11.9472,11.9472,11.8465,11.8662,62100.518936561,0
+VCV.US,D,20190726,000000,11.8732,11.9472,11.8475,11.9383,62430.824677589,0
+VCV.US,D,20190729,000000,11.9008,11.9738,11.8732,11.965,103967.2782157,0
+VCV.US,D,20190730,000000,11.9738,12.0034,11.9551,12.0034,69301.38673252,0
+VCV.US,D,20190731,000000,12.0291,12.0656,11.9738,12.0202,112088.13868913,0
+VCV.US,D,20190801,000000,12.0479,12.113,12.0202,12.0479,109321.06820217,0
+VCV.US,D,20190802,000000,12.0577,12.113,12.039,12.0577,110464.97980223,0
+VCV.US,D,20190805,000000,12.0656,12.113,12.0134,12.0291,131800.09633235,0
+VCV.US,D,20190806,000000,12.0577,12.0577,11.9837,12.0134,129768.61470424,0
+VCV.US,D,20190807,000000,12.0134,12.1032,12.0134,12.0202,104861.9406983,0
+VCV.US,D,20190808,000000,12.0844,12.0943,12.0617,12.0844,82726.390010481,0
+VCV.US,D,20190809,000000,12.1032,12.113,12.0202,12.0577,128677.38990951,0
+VCV.US,D,20190812,000000,12.0943,12.1594,12.0756,12.0756,61933.339650458,0
+VCV.US,D,20190813,000000,12.1032,12.1396,12.0577,12.0844,80133.591264194,0
+VCV.US,D,20190814,000000,12.1594,12.2038,12.1229,12.1486,75734.243020201,0
+VCV.US,D,20190815,000000,12.1841,12.2138,12.1643,12.1841,93090.492541066,0
+VCV.US,D,20190816,000000,12.2225,12.2768,12.1032,12.2038,134786.01970293,0
+VCV.US,D,20190819,000000,12.2225,12.2611,12.1841,12.2611,41692.487538474,0
+VCV.US,D,20190820,000000,12.2038,12.2768,12.2038,12.2325,65290.097073847,0
+VCV.US,D,20190821,000000,12.2138,12.2768,12.2038,12.2611,94659.951414844,0
+VCV.US,D,20190822,000000,12.2611,12.2768,12.2038,12.2512,60056.878814927,0
+VCV.US,D,20190823,000000,12.2512,12.2768,12.2138,12.2768,112412.36518338,0
+VCV.US,D,20190826,000000,12.2689,12.2768,12.2325,12.2512,97999.484305724,0
+VCV.US,D,20190827,000000,12.2768,12.2768,12.2225,12.2689,65940.576477955,0
+VCV.US,D,20190828,000000,12.2768,12.2965,12.2512,12.2689,61213.96211632,0
+VCV.US,D,20190829,000000,12.2689,12.2965,12.1988,12.2325,73128.272572586,0
+VCV.US,D,20190830,000000,12.2611,12.4288,12.2364,12.416,77236.830179538,0
+VCV.US,D,20190903,000000,12.4071,12.4436,12.3538,12.4338,90757.074990187,0
+VCV.US,D,20190904,000000,12.4249,12.4812,12.3884,12.4071,102735.21753752,0
+VCV.US,D,20190905,000000,12.3973,12.4338,12.2768,12.4338,141316.14393888,0
+VCV.US,D,20190906,000000,12.3617,12.4436,12.3617,12.4071,66330.661478863,0
+VCV.US,D,20190909,000000,12.4071,12.4071,12.2768,12.2965,94615.370271883,0
+VCV.US,D,20190910,000000,12.2965,12.3252,12.2138,12.2422,94183.743751399,0
+VCV.US,D,20190911,000000,12.2422,12.2422,12.113,12.1594,102484.95521225,0
+VCV.US,D,20190912,000000,12.1752,12.1841,11.8455,11.89,262350.90745399,0
+VCV.US,D,20190913,000000,11.8811,11.8811,11.4695,11.513,456219.10007348,0
+VCV.US,D,20190916,000000,11.6146,11.6146,11.505,11.5968,204106.65738354,0
+VCV.US,D,20190917,000000,11.6057,11.7262,11.5683,11.6896,86790.366474474,0
+VCV.US,D,20190918,000000,11.7369,11.7981,11.6719,11.7725,114112.52786265,0
+VCV.US,D,20190919,000000,11.8564,11.8662,11.5593,11.7567,163078.83415829,0
+VCV.US,D,20190920,000000,11.7646,11.7814,11.7172,11.7814,77783.962388603,0
+VCV.US,D,20190923,000000,11.7981,11.8515,11.7981,11.8278,113229.0106658,0
+VCV.US,D,20190924,000000,11.8732,11.8821,11.7725,11.8081,89947.52196233,0
+VCV.US,D,20190925,000000,11.7981,11.7981,11.7073,11.7469,73544.700976151,0
+VCV.US,D,20190926,000000,11.7893,11.8564,11.7725,11.8278,77967.352999418,0
+VCV.US,D,20190927,000000,11.8377,11.8732,11.7893,11.8178,64618.340306051,0
+VCV.US,D,20190930,000000,11.8662,11.8662,11.8178,11.8564,72777.702675667,0
+VCV.US,D,20191001,000000,11.8081,11.891,11.7893,11.7981,115180.44887812,0
+VCV.US,D,20191002,000000,11.8465,11.8465,11.7893,11.8178,56500.519456011,0
+VCV.US,D,20191003,000000,11.8178,11.8564,11.8081,11.8415,61515.898039099,0
+VCV.US,D,20191004,000000,11.8377,11.8564,11.7271,11.7469,156013.73620681,0
+VCV.US,D,20191007,000000,11.7172,11.7369,11.7025,11.7073,93801.76441285,0
+VCV.US,D,20191008,000000,11.7172,11.7567,11.7172,11.7271,41338.878018171,0
+VCV.US,D,20191009,000000,11.7893,11.7893,11.6788,11.7073,100006.64894675,0
+VCV.US,D,20191010,000000,11.6886,11.7369,11.6195,11.6975,93283.002022033,0
+VCV.US,D,20191011,000000,11.7369,11.7369,11.6057,11.6324,109626.04374833,0
+VCV.US,D,20191014,000000,11.6709,11.6709,11.6146,11.6422,65184.723463212,0
+VCV.US,D,20191015,000000,11.6324,11.6521,11.5494,11.577,100045.15084295,0
+VCV.US,D,20191016,000000,11.5683,11.5968,11.5494,11.577,31582.700164324,0
+VCV.US,D,20191017,000000,11.5968,11.5968,11.5317,11.5494,44706.780727298,0
+VCV.US,D,20191018,000000,11.5593,11.5683,11.5317,11.5593,39604.266273878,0
+VCV.US,D,20191021,000000,11.5494,11.5593,11.505,11.5426,72824.310234217,0
+VCV.US,D,20191022,000000,11.5494,11.5514,11.4962,11.513,123676.19623554,0
+VCV.US,D,20191023,000000,11.5396,11.5396,11.4281,11.4478,141962.57051181,0
+VCV.US,D,20191024,000000,11.4576,11.4863,11.4281,11.4576,70224.419033368,0
+VCV.US,D,20191025,000000,11.4863,11.4863,11.4113,11.4113,51894.476821928,0
+VCV.US,D,20191028,000000,11.4379,11.4379,11.3827,11.3925,67513.074975118,0
+VCV.US,D,20191029,000000,11.4014,11.4113,11.3738,11.3827,96642.799068804,0
+VCV.US,D,20191030,000000,11.4113,11.5228,11.4113,11.5228,91787.507317258,0
+VCV.US,D,20191031,000000,11.5968,11.5968,11.5317,11.577,125381.4249538,0
+VCV.US,D,20191101,000000,11.587,11.5968,11.5593,11.577,97518.210603306,0
+VCV.US,D,20191104,000000,11.5396,11.587,11.5396,11.5683,68443.199730526,0
+VCV.US,D,20191105,000000,11.5683,11.5968,11.5494,11.577,76042.258189749,0
+VCV.US,D,20191106,000000,11.5494,11.6619,11.5494,11.6324,55537.972051177,0
+VCV.US,D,20191107,000000,11.6422,11.6422,11.5683,11.6037,53010.018603743,0
+VCV.US,D,20191108,000000,11.5968,11.6235,11.587,11.6057,93220.18313877,0
+VCV.US,D,20191111,000000,11.5968,11.6422,11.5968,11.6235,65912.206659708,0
+VCV.US,D,20191112,000000,11.6709,11.6709,11.6146,11.6235,102678.47790102,0
+VCV.US,D,20191113,000000,11.6235,11.6521,11.6057,11.6235,120747.01250146,0
+VCV.US,D,20191114,000000,11.6057,11.6146,11.587,11.587,138052.60163259,0
+VCV.US,D,20191115,000000,11.587,11.6619,11.577,11.6057,90360.910742513,0
+VCV.US,D,20191118,000000,11.6235,11.6521,11.6057,11.6521,43480.799295877,0
+VCV.US,D,20191119,000000,11.6619,11.6788,11.6422,11.6619,42124.114058958,0
+VCV.US,D,20191120,000000,11.6788,11.7172,11.6709,11.7073,66134.099166717,0
+VCV.US,D,20191121,000000,11.7073,11.7172,11.6057,11.6146,94447.177777986,0
+VCV.US,D,20191122,000000,11.6422,11.6502,11.5968,11.6057,111615.98385685,0
+VCV.US,D,20191125,000000,11.6057,11.6521,11.5494,11.587,151101.70481878,0
+VCV.US,D,20191126,000000,11.577,11.6146,11.577,11.577,95605.274287172,0
+VCV.US,D,20191127,000000,11.6057,11.6324,11.577,11.6057,71045.117346964,0
+VCV.US,D,20191129,000000,11.6521,11.6619,11.5968,11.6235,45425.145053644,0
+VCV.US,D,20191202,000000,11.6057,11.6235,11.5968,11.6057,81185.30095495,0
+VCV.US,D,20191203,000000,11.6057,11.6619,11.6057,11.6422,113516.76167945,0
+VCV.US,D,20191204,000000,11.6324,11.6619,11.6117,11.6146,128818.22579294,0
+VCV.US,D,20191205,000000,11.6146,11.6975,11.6057,11.6886,133269.24763447,0
+VCV.US,D,20191206,000000,11.6531,11.7271,11.6531,11.6886,96083.508366204,0
+VCV.US,D,20191209,000000,11.6975,11.7824,11.6886,11.7143,114364.8166035,0
+VCV.US,D,20191210,000000,11.7172,11.7271,11.6886,11.7073,92139.09042197,0
+VCV.US,D,20191211,000000,11.7271,11.8198,11.7172,11.8101,111071.89127118,0
+VCV.US,D,20191212,000000,11.7942,11.813,11.6916,11.7005,143614.09921696,0
+VCV.US,D,20191213,000000,11.7301,11.7498,11.6916,11.7202,86275.656914834,0
+VCV.US,D,20191216,000000,11.7202,11.7301,11.6442,11.6639,154689.47361932,0
+VCV.US,D,20191217,000000,11.6916,11.7301,11.6729,11.6816,88923.168882028,0
+VCV.US,D,20191218,000000,11.6541,11.7399,11.6541,11.7399,107522.62436683,0
+VCV.US,D,20191219,000000,11.7596,11.7764,11.6916,11.7666,98780.667515332,0
+VCV.US,D,20191220,000000,11.7942,11.8515,11.7301,11.8328,76699.830048421,0
+VCV.US,D,20191223,000000,11.7942,11.8958,11.7942,11.8613,97643.848369832,0
+VCV.US,D,20191224,000000,11.9057,11.9245,11.8328,11.8692,47598.475772981,0
+VCV.US,D,20191226,000000,11.9433,11.9433,11.8328,11.8613,129134.34662486,0
+VCV.US,D,20191227,000000,11.8781,11.9245,11.8702,11.9245,108428.43213516,0
+VCV.US,D,20191230,000000,11.8958,11.9531,11.8958,11.9245,70068.385033006,0
+VCV.US,D,20191231,000000,12.0014,12.0014,11.9334,11.9729,58632.308655772,0
+VCV.US,D,20200102,000000,11.9334,12.0114,11.9334,11.963,44260.96929769,0
+VCV.US,D,20200103,000000,11.963,12.0271,11.9433,12.0182,91122.843004025,0
+VCV.US,D,20200106,000000,12.037,12.1308,11.9817,12.1032,87665.778008976,0
+VCV.US,D,20200107,000000,12.0182,12.1851,12.0182,12.1851,75884.197773796,0
+VCV.US,D,20200108,000000,12.1851,12.2147,12.1516,12.1851,52299.759939754,0
+VCV.US,D,20200109,000000,12.1396,12.1594,11.9917,12.037,83435.635466674,0
+VCV.US,D,20200110,000000,12.0271,12.0459,11.9867,11.9917,46910.507680473,0
+VCV.US,D,20200113,000000,12.0459,12.0459,11.9729,12.0182,138772.99237452,0
+VCV.US,D,20200114,000000,12.0182,12.1032,12.0114,12.1032,84735.581067099,0
+VCV.US,D,20200115,000000,12.1032,12.1396,12.037,12.1396,126114.98739705,0
+VCV.US,D,20200116,000000,12.1219,12.1594,12.0844,12.1594,55746.692856856,0
+VCV.US,D,20200117,000000,12.113,12.1594,12.1032,12.1594,71374.409880197,0
+VCV.US,D,20200121,000000,12.1959,12.2058,12.1594,12.1959,74355.267211802,0
+VCV.US,D,20200122,000000,12.1693,12.2166,12.1693,12.1861,37230.320411218,0
+VCV.US,D,20200123,000000,12.2255,12.2432,12.2156,12.2255,43777.669179684,0
+VCV.US,D,20200124,000000,12.2542,12.3567,12.2413,12.347,69679.313239892,0
+VCV.US,D,20200127,000000,12.3657,12.3834,12.2897,12.3183,26996.921686132,0
+VCV.US,D,20200128,000000,12.3183,12.3657,12.2542,12.2542,48700.845853466,0
+VCV.US,D,20200129,000000,12.3085,12.3657,12.2897,12.3085,26759.831062204,0
+VCV.US,D,20200130,000000,12.3934,12.3934,12.3272,12.3657,46955.088823434,0
+VCV.US,D,20200131,000000,12.4298,12.4397,12.3183,12.3567,94176.651296838,0
+VCV.US,D,20200203,000000,12.337,12.4121,12.337,12.3784,58380.019914927,0
+VCV.US,D,20200204,000000,12.347,12.3934,12.347,12.3657,47506.273863676,0
+VCV.US,D,20200205,000000,12.3567,12.4021,12.347,12.4021,46152.628250139,0
+VCV.US,D,20200206,000000,12.3657,12.4496,12.3657,12.4496,76380.669593133,0
+VCV.US,D,20200207,000000,12.4021,12.4683,12.4021,12.4683,36726.75613732,0
+VCV.US,D,20200210,000000,12.4683,12.4723,12.4209,12.4209,37307.324203605,0
+VCV.US,D,20200211,000000,12.3934,12.4594,12.3934,12.4121,64202.92511028,0
+VCV.US,D,20200212,000000,12.4121,12.4446,12.3085,12.3183,147667.943603,0
+VCV.US,D,20200213,000000,12.3114,12.3302,12.2739,12.3302,79666.5024709,0
+VCV.US,D,20200214,000000,12.3687,12.4051,12.34,12.3953,68229.412885873,0
+VCV.US,D,20200218,000000,12.4051,12.4239,12.3302,12.4151,44413.96367467,0
+VCV.US,D,20200219,000000,12.4239,12.492,12.3774,12.492,71745.243933007,0
+VCV.US,D,20200220,000000,12.492,12.5363,12.492,12.5363,39145.283142942,0
+VCV.US,D,20200221,000000,12.5276,12.6035,12.4861,12.6035,76469.831879055,0
+VCV.US,D,20200224,000000,12.5937,12.5937,12.5463,12.565,59647.542865925,0
+VCV.US,D,20200225,000000,12.5848,12.6401,12.4239,12.4239,85267.515159245,0
+VCV.US,D,20200226,000000,12.3687,12.4051,12.3212,12.3212,62483.511482907,0
+VCV.US,D,20200227,000000,12.3212,12.3262,12.1052,12.1052,285176.45264991,0
+VCV.US,D,20200228,000000,12.0913,12.1386,11.8228,11.8415,284235.18260877,0
+VCV.US,D,20200302,000000,11.8702,12.2739,11.8702,12.2739,208652.92075774,0
+VCV.US,D,20200303,000000,12.2502,12.4328,12.2482,12.4151,90302.144690428,0
+VCV.US,D,20200304,000000,12.4427,12.492,12.3687,12.4239,47311.737967119,0
+VCV.US,D,20200305,000000,12.3212,12.3953,12.3025,12.3302,49605.640414011,0
+VCV.US,D,20200306,000000,12.1791,12.3587,12.1791,12.2828,87404.370397979,0
+VCV.US,D,20200309,000000,12.2927,12.2927,11.7844,12.0765,286476.39825033,0
+VCV.US,D,20200310,000000,12.189,12.189,11.8515,11.9077,181927.53876055,0
+VCV.US,D,20200311,000000,11.8415,11.884,11.5693,11.5693,147650.71907049,0
+VCV.US,D,20200312,000000,11.4665,11.4665,9.49164,10.376,681780.43250689,0
+VCV.US,D,20200313,000000,10.6287,10.8735,10.4895,10.7895,251725.39731242,0
+VCV.US,D,20200316,000000,10.528,10.528,10.2358,10.376,150475.54240173,0
+VCV.US,D,20200317,000000,10.4342,10.5941,10.0464,10.1993,250451.79511465,0
+VCV.US,D,20200318,000000,9.96242,9.98114,8.33008,8.60356,749874.0755483,0
+VCV.US,D,20200319,000000,8.63189,9.67916,8.49027,9.17818,555520.55639521,0
+VCV.US,D,20200320,000000,9.31152,10.0749,9.31152,9.76305,248545.95125308,0
+VCV.US,D,20200323,000000,9.48176,9.69791,8.99983,9.0854,297816.21988709,0
+VCV.US,D,20200324,000000,9.38702,10.0178,9.36925,9.7818,229442.93149438,0
+VCV.US,D,20200325,000000,9.7818,10.518,9.71666,10.2822,203065.07977073,0
+VCV.US,D,20200326,000000,10.3286,10.9632,10.3286,10.6986,211765.49510265,0
+VCV.US,D,20200327,000000,10.7086,10.7086,10.3483,10.4993,509416.56211922,0
+VCV.US,D,20200330,000000,10.5467,10.8585,10.5467,10.7629,431479.60535363,0
+VCV.US,D,20200331,000000,10.6701,10.829,10.5744,10.6889,293725.90002044,0
+VCV.US,D,20200401,000000,10.2171,10.6217,10.1697,10.2536,208178.73950989,0
+VCV.US,D,20200402,000000,10.0749,10.3858,10.0424,10.2358,197481.29161489,0
+VCV.US,D,20200403,000000,10.3109,10.3109,10.0375,10.1223,172388.18737475,0
+VCV.US,D,20200406,000000,10.2536,10.4441,10.1993,10.3206,124677.24553657,0
+VCV.US,D,20200407,000000,10.5467,10.6602,10.3384,10.4055,204970.92363231,0
+VCV.US,D,20200408,000000,10.4055,10.7372,10.4055,10.6701,195763.90440311,0
+VCV.US,D,20200409,000000,10.753,11.0087,10.753,10.9149,249110.30799464,0
+VCV.US,D,20200413,000000,10.8201,10.9237,10.6197,10.746,211312.59121847,0
+VCV.US,D,20200414,000000,10.8517,10.899,10.756,10.823,178611.30964895,0
+VCV.US,D,20200415,000000,10.8043,10.8615,10.7609,10.8418,86509.707915379,0
+VCV.US,D,20200416,000000,10.7955,10.9277,10.749,10.899,69733.013253004,0
+VCV.US,D,20200417,000000,11.0511,11.0511,10.8517,10.8715,88213.923425834,0
+VCV.US,D,20200420,000000,10.8892,10.8892,10.7016,10.7955,49309.783737998,0
+VCV.US,D,20200421,000000,10.7016,10.823,10.6533,10.7213,70221.379409985,0
+VCV.US,D,20200422,000000,10.7955,10.7955,10.5961,10.605,67650.871235178,0
+VCV.US,D,20200423,000000,10.5764,10.5961,10.4461,10.5102,197999.04079792,0
+VCV.US,D,20200424,000000,10.5388,10.5575,10.3976,10.4175,183624.66181644,0
+VCV.US,D,20200427,000000,10.3394,10.4175,10.2832,10.293,208293.23199068,0
+VCV.US,D,20200428,000000,10.3394,10.4075,10.3029,10.369,176604.14500793,0
+VCV.US,D,20200429,000000,10.4175,10.5861,10.3878,10.5764,113470.15412091,0
+VCV.US,D,20200430,000000,10.605,10.6247,10.5102,10.605,93520.09264596,0
+VCV.US,D,20200501,000000,10.5764,10.6336,10.4925,10.6247,64725.740332275,0
+VCV.US,D,20200504,000000,10.6533,10.7402,10.5961,10.6631,75068.565499173,0
+VCV.US,D,20200505,000000,10.6721,10.7402,10.6721,10.7402,40932.581692552,0
+VCV.US,D,20200506,000000,10.7016,10.7856,10.7016,10.7856,82939.163647339,0
+VCV.US,D,20200507,000000,10.7955,10.8792,10.7658,10.7757,98760.403359441,0
+VCV.US,D,20200508,000000,10.7757,10.8319,10.7579,10.8043,51976.546653289,0
+VCV.US,D,20200511,000000,10.8132,10.8615,10.7668,10.8132,68794.782835239,0
+VCV.US,D,20200512,000000,10.8418,10.8615,10.8132,10.8615,106765.75814428,0
+VCV.US,D,20200513,000000,10.8043,10.8792,10.756,10.7955,82333.265386191,0
+VCV.US,D,20200514,000000,10.7885,10.7973,10.6651,10.7333,86026.407797373,0
+VCV.US,D,20200515,000000,10.7589,10.7589,10.6267,10.6454,64259.664746776,0
+VCV.US,D,20200518,000000,10.675,10.7146,10.6355,10.675,89650.652078525,0
+VCV.US,D,20200519,000000,10.6948,10.7333,10.6553,10.7243,37853.443204874,0
+VCV.US,D,20200520,000000,10.7243,10.7885,10.7243,10.7786,26727.408412778,0
+VCV.US,D,20200521,000000,10.7885,10.8162,10.7786,10.7885,33790.479948677,0
+VCV.US,D,20200522,000000,10.8073,10.8349,10.7885,10.826,84493.424404199,0
+VCV.US,D,20200526,000000,10.8448,10.8822,10.7885,10.8546,106039.28815558,0
+VCV.US,D,20200527,000000,10.8922,10.981,10.8645,10.981,66474.53698569,0
+VCV.US,D,20200528,000000,10.9997,11.1487,10.9898,11.0826,70897.189008958,0
+VCV.US,D,20200529,000000,11.1883,11.2642,11.135,11.1487,133237.83819283,0
+VCV.US,D,20200601,000000,11.1399,11.2722,11.1113,11.13,144969.77124607,0
+VCV.US,D,20200602,000000,11.1883,11.2277,11.1211,11.1211,105089.91245208,0
+VCV.US,D,20200603,000000,11.1399,11.1783,11.1211,11.13,135847.86147162,0
+VCV.US,D,20200604,000000,11.0826,11.135,10.9997,11.0353,177821.00756919,0
+VCV.US,D,20200605,000000,11.0728,11.1013,11.0067,11.0155,122910.21114285,0
+VCV.US,D,20200608,000000,11.0254,11.1211,11.0254,11.0353,136661.46733065,0
+VCV.US,D,20200609,000000,11.0826,11.1211,11.0254,11.0541,64341.734578135,0
+VCV.US,D,20200610,000000,11.0541,11.0826,10.9898,11.0728,139254.26607695,0
+VCV.US,D,20200611,000000,11.0541,11.0826,10.9514,10.9997,136579.39749931,0
+VCV.US,D,20200612,000000,11.0353,11.1113,11.0254,11.1113,113280.68426332,0
+VCV.US,D,20200615,000000,11.0945,11.2307,11.0945,11.1517,91356.894004569,0
+VCV.US,D,20200616,000000,11.1517,11.1912,11.0758,11.1191,92614.284877621,0
+VCV.US,D,20200617,000000,11.1714,11.1912,11.0856,11.1043,57917.997160606,0
+VCV.US,D,20200618,000000,11.1143,11.133,11.0708,11.0945,38460.354673818,0
+VCV.US,D,20200619,000000,11.1143,11.1429,11.1043,11.1143,33085.28732366,0
+VCV.US,D,20200622,000000,11.1043,11.1389,11.1043,11.128,25610.853423169,0
+VCV.US,D,20200623,000000,11.124,11.201,11.124,11.1912,33976.910182876,0
+VCV.US,D,20200624,000000,11.1517,11.1912,11.124,11.124,79020.075897969,0
+VCV.US,D,20200625,000000,11.1616,11.1813,11.1043,11.1517,103000.67797968,0
+VCV.US,D,20200626,000000,11.1517,11.1813,11.1043,11.124,59820.801398794,0
+VCV.US,D,20200629,000000,11.1616,11.1616,11.0658,11.0856,128243.73697343,0
+VCV.US,D,20200630,000000,11.1429,11.1429,11.0856,11.1429,162551.96610513,0
+VCV.US,D,20200701,000000,11.1143,11.1714,11.0758,11.133,131055.38860335,0
+VCV.US,D,20200702,000000,11.1429,11.1714,11.1143,11.1517,103796.04609842,0
+VCV.US,D,20200706,000000,11.2208,11.2208,11.133,11.1517,70858.687112764,0
+VCV.US,D,20200707,000000,11.1517,11.2582,11.1477,11.2307,145547.29968899,0
+VCV.US,D,20200708,000000,11.2582,11.3432,11.2505,11.2762,97453.365304454,0
+VCV.US,D,20200709,000000,11.3046,11.3234,11.1912,11.3234,130908.47347313,0
+VCV.US,D,20200710,000000,11.3718,11.4004,11.3432,11.4004,68886.984744545,0
+VCV.US,D,20200713,000000,11.4104,11.4291,11.3619,11.4004,102674.42506983,0
+VCV.US,D,20200714,000000,11.4132,11.4221,11.3175,11.4034,98035.959786328,0
+VCV.US,D,20200715,000000,11.3935,11.4418,11.3837,11.4221,56976.727119456,0
+VCV.US,D,20200716,000000,11.4221,11.4221,11.3935,11.4034,34600.032976532,0
+VCV.US,D,20200717,000000,11.3935,11.4221,11.3787,11.4034,32801.589141183,0
+VCV.US,D,20200720,000000,11.4321,11.585,11.3935,11.5663,218776.89304101,0
+VCV.US,D,20200721,000000,11.5376,11.6047,11.5376,11.585,265729.95544886,0
+VCV.US,D,20200722,000000,11.5949,11.6235,11.5465,11.5949,67204.046597775,0
+VCV.US,D,20200723,000000,11.6137,11.6619,11.5949,11.6422,77970.392622802,0
+VCV.US,D,20200724,000000,11.6619,11.6916,11.6422,11.6916,52336.235420358,0
+VCV.US,D,20200727,000000,11.7202,11.7399,11.6816,11.7005,68104.788327142,0
+VCV.US,D,20200728,000000,11.7498,11.7498,11.7103,11.7103,39986.24561243,0
+VCV.US,D,20200729,000000,11.7399,11.8348,11.7202,11.8348,86654.596630002,0
+VCV.US,D,20200730,000000,11.8435,11.8435,11.7961,11.8435,28100.304974411,0
+VCV.US,D,20200731,000000,11.8435,11.8732,11.8051,11.8633,53174.158266461,0
+VCV.US,D,20200803,000000,11.9502,11.96,11.891,11.9502,107420.29037958,0
+VCV.US,D,20200804,000000,11.97,11.9985,11.9284,11.9985,107047.42991117,0
+VCV.US,D,20200805,000000,12.0173,12.1022,11.9985,12.0933,74961.16547295,0
+VCV.US,D,20200806,000000,12.1308,12.2088,12.0646,12.1988,118960.72715964,0
+VCV.US,D,20200807,000000,12.2571,12.3124,12.1693,12.2739,126507.09881354,0
+VCV.US,D,20200810,000000,12.3321,12.3321,12.2482,12.2887,132135.46811235,0
+VCV.US,D,20200811,000000,12.3222,12.3894,12.2571,12.3173,172457.08550477,0
+VCV.US,D,20200812,000000,12.3519,12.3707,12.2838,12.3035,143389.16708656,0
+VCV.US,D,20200813,000000,12.2709,12.3203,12.0804,12.1366,186887.19091494,0
+VCV.US,D,20200814,000000,12.1466,12.1761,12.1466,12.1713,96299.321626447,0
+VCV.US,D,20200817,000000,12.1861,12.1861,12.0311,12.1466,87637.408190727,0
+VCV.US,D,20200818,000000,12.1289,12.1289,11.9748,12.0992,152468.52213364,0
+VCV.US,D,20200819,000000,12.1289,12.1289,12.0509,12.0903,81234.948136885,0
+VCV.US,D,20200820,000000,12.0044,12.0509,11.9897,12.0134,100689.55100029,0
+VCV.US,D,20200821,000000,12.0311,12.0756,11.8781,11.966,122787.61299971,0
+VCV.US,D,20200824,000000,12.0222,12.0409,11.966,12.0044,80796.229161838,0
+VCV.US,D,20200825,000000,12.0044,12.0311,11.887,11.9363,123567.78300152,0
+VCV.US,D,20200826,000000,11.9363,11.9363,11.8011,11.8594,65235.383852939,0
+VCV.US,D,20200827,000000,11.8495,11.8692,11.5613,11.6965,137024.19572112,0
+VCV.US,D,20200828,000000,11.7252,11.8395,11.658,11.8395,57542.097068823,0
+VCV.US,D,20200831,000000,11.9947,11.9947,11.8692,11.9363,114088.21087559,0
+VCV.US,D,20200901,000000,11.8968,12.0222,11.8968,12.0222,110583.5251142,0
+VCV.US,D,20200902,000000,12.0222,12.0706,11.9847,12.0607,112828.79358694,0
+VCV.US,D,20200903,000000,12.0804,12.1289,11.9947,12.0311,97021.73878397,0
+VCV.US,D,20200904,000000,12.0409,12.0409,11.8395,11.887,74218.484159535,0
+VCV.US,D,20200908,000000,11.8781,11.9748,11.7725,11.8208,73739.236872706,0
+VCV.US,D,20200909,000000,11.887,11.8968,11.7913,11.8395,149174.58359351,0
+VCV.US,D,20200910,000000,11.8594,11.956,11.8594,11.956,52782.046849965,0
+VCV.US,D,20200911,000000,11.9847,12.0992,11.9847,12.0134,67088.540909195,0
+VCV.US,D,20200914,000000,12.0114,12.0785,11.9344,11.9729,75672.437344733,0
+VCV.US,D,20200915,000000,11.9917,12.039,11.9433,12.0202,78649.241845159,0
+VCV.US,D,20200916,000000,12.039,12.039,11.9531,11.9729,61581.756545746,0
+VCV.US,D,20200917,000000,11.9235,12.0587,11.9235,12.0202,73958.089756332,0
+VCV.US,D,20200918,000000,12.0489,12.0587,11.9917,12.039,78124.400207576,0
+VCV.US,D,20200921,000000,12.039,12.0489,11.9235,11.9817,68054.127937413,0
+VCV.US,D,20200922,000000,12.039,12.039,11.9531,12.0114,98333.84287793,0
+VCV.US,D,20200923,000000,12.0202,12.0291,11.9433,12.0291,89185.589700821,0
+VCV.US,D,20200924,000000,12.0291,12.0587,11.9965,12.039,76620.799840445,0
+VCV.US,D,20200925,000000,12.0489,12.1347,12.039,12.0785,102065.48718531,0
+VCV.US,D,20200928,000000,12.1347,12.1446,12.0114,12.0686,65001.332852395,0
+VCV.US,D,20200929,000000,12.1071,12.1071,12.0587,12.0785,27655.506752597,0
+VCV.US,D,20200930,000000,12.1347,12.1446,12.0114,12.0489,78944.085313378,0
+VCV.US,D,20201001,000000,12.1071,12.1169,12.0587,12.0883,83571.405311147,0
+VCV.US,D,20201002,000000,12.0972,12.0972,12.0114,12.0202,93906.12481569,0
+VCV.US,D,20201005,000000,12.0587,12.0587,11.9137,11.9433,95203.03079273,0
+VCV.US,D,20201006,000000,12.0114,12.0114,11.9137,11.9433,47912.570189295,0
+VCV.US,D,20201007,000000,11.9729,12.0291,11.9433,12.0114,97770.499344152,0
+VCV.US,D,20201008,000000,12.0686,12.1169,12.0489,12.0883,56185.411831903,0
+VCV.US,D,20201009,000000,12.1446,12.1446,12.0834,12.1446,28932.148573748,0
+VCV.US,D,20201012,000000,12.2235,12.2235,12.1169,12.1269,25201.517474166,0
+VCV.US,D,20201013,000000,12.1071,12.1643,12.0972,12.1446,60418.593997586,0
+VCV.US,D,20201014,000000,12.2138,12.2138,12.1071,12.1545,38342.822569648,0
+VCV.US,D,20201015,000000,12.1269,12.1959,12.1269,12.1446,57029.413924774,0
+VCV.US,D,20201016,000000,12.1841,12.1841,11.9907,12.0489,107303.7714832,0
+VCV.US,D,20201019,000000,12.0587,12.0587,11.972,12.0192,62091.400066411,0
+VCV.US,D,20201020,000000,12.0883,12.0883,11.9807,12.0192,56839.944067191,0
+VCV.US,D,20201021,000000,12.0291,12.0291,11.9423,11.9423,80413.236615493,0
+VCV.US,D,20201022,000000,11.9907,11.9907,11.9028,11.962,45285.322377995,0
+VCV.US,D,20201023,000000,11.972,11.972,11.8831,11.9127,41620.549785059,0
+VCV.US,D,20201026,000000,11.9127,11.9324,11.8268,11.8929,30818.741487223,0
+VCV.US,D,20201027,000000,11.9423,11.9423,11.8367,11.8555,72400.789376089,0
+VCV.US,D,20201028,000000,11.8555,11.8653,11.8168,11.8455,47017.907706697,0
+VCV.US,D,20201029,000000,11.8653,11.8653,11.8168,11.8367,51921.833432382,0
+VCV.US,D,20201030,000000,11.8653,11.8929,11.8168,11.8831,48481.99296984,0
+VCV.US,D,20201102,000000,11.9225,11.9225,11.8742,11.9028,35103.597250431,0
+VCV.US,D,20201103,000000,11.8831,11.8958,11.7587,11.8168,167424.48238918,0
+VCV.US,D,20201104,000000,11.9127,11.9127,11.8367,11.9127,64094.511876262,0
+VCV.US,D,20201105,000000,11.9807,11.9807,11.9077,11.962,131827.4529428,0
+VCV.US,D,20201106,000000,11.972,12.0192,11.962,11.9907,72425.106363159,0
+VCV.US,D,20201109,000000,12.1071,12.1071,11.9907,12.039,58741.735097586,0
+VCV.US,D,20201110,000000,11.9907,12.0074,11.8831,11.9521,103351.2478766,0
+VCV.US,D,20201111,000000,12.039,12.039,11.9028,11.9521,66191.852011008,0
+VCV.US,D,20201112,000000,11.962,11.9907,11.9127,11.9225,52239.980679875,0
+VCV.US,D,20201113,000000,11.9423,11.962,11.9147,11.962,25019.140071145,0
+VCV.US,D,20201116,000000,11.962,12.0004,11.962,11.9807,42219.355591647,0
+VCV.US,D,20201117,000000,11.9807,12.0785,11.9807,12.0785,33612.155376833,0
+VCV.US,D,20201118,000000,12.1071,12.1289,12.0489,12.1269,42526.3575534,0
+VCV.US,D,20201119,000000,12.1841,12.1841,12.0785,12.1446,34421.708404689,0
+VCV.US,D,20201120,000000,12.1071,12.1643,12.1071,12.1071,80500.372485826,0
+VCV.US,D,20201123,000000,12.1347,12.2138,12.0192,12.1643,61131.89228496,0
+VCV.US,D,20201124,000000,12.2621,12.2621,12.1643,12.2522,43421.020035998,0
+VCV.US,D,20201125,000000,12.2335,12.3302,12.1841,12.3302,90708.441016049,0
+VCV.US,D,20201127,000000,12.3302,12.4061,12.2709,12.3874,57314.125315046,0
+VCV.US,D,20201130,000000,12.4456,12.4752,12.3687,12.4259,96815.044393879,0
+VCV.US,D,20201201,000000,12.4554,12.5423,12.4456,12.4752,104845.72937358,0
+VCV.US,D,20201202,000000,12.4259,12.4554,12.3687,12.4456,53651.379137701,0
+VCV.US,D,20201203,000000,12.3874,12.5049,12.3874,12.5049,89539.199221123,0
+VCV.US,D,20201204,000000,12.5423,12.5423,12.4259,12.4554,54758.815257159,0
+VCV.US,D,20201207,000000,12.4752,12.4752,12.416,12.4357,88936.340583358,0
+VCV.US,D,20201208,000000,12.495,12.5049,12.4456,12.4851,98111.95037092,0
+VCV.US,D,20201209,000000,12.562,12.572,12.5147,12.5326,121940.57128346,0
+VCV.US,D,20201210,000000,12.5818,13.2983,12.5423,12.5523,81648.336917065,0
+VCV.US,D,20201211,000000,12.5326,12.5326,12.5236,12.5236,75356.316512829,0
+VCV.US,D,20201214,000000,12.495,12.5147,12.4752,12.4752,156234.61550602,0
+VCV.US,D,20201215,000000,12.4752,12.5049,12.4752,12.4752,122152.33171252,0
+VCV.US,D,20201216,000000,12.4752,12.4851,12.4554,12.4752,167467.03711656,0
+VCV.US,D,20201217,000000,12.4851,12.5147,12.4456,12.4554,53295.743201809,0
+VCV.US,D,20201218,000000,12.5049,12.5818,12.5049,12.5818,39834.264443245,0
+VCV.US,D,20201221,000000,12.5523,12.5917,12.5147,12.572,68153.422301282,0
+VCV.US,D,20201222,000000,12.5818,12.6203,12.5523,12.6015,49680.617790808,0
+VCV.US,D,20201223,000000,12.562,12.6015,12.5147,12.562,68928.526264121,0
+VCV.US,D,20201224,000000,12.6292,12.6677,12.6153,12.6578,29979.805433325,0
+VCV.US,D,20201228,000000,12.6391,12.6775,12.562,12.6262,67489.771195843,0
+VCV.US,D,20201229,000000,12.6775,12.6775,12.5818,12.5917,48331.02500845,0
+VCV.US,D,20201230,000000,12.6115,12.7367,12.6015,12.7367,49156.789361019,0
+VCV.US,D,20201231,000000,12.8138,12.8335,12.7269,12.8138,60122.737321575,0
+VCV.US,D,20210104,000000,12.9006,12.9006,12.6875,12.7467,81282.568903228,0
+VCV.US,D,20210105,000000,12.717,12.7664,12.6775,12.7072,52076.854224949,0
+VCV.US,D,20210106,000000,12.7565,12.7565,12.5818,12.5917,57007.123353293,0
+VCV.US,D,20210107,000000,12.5917,12.6489,12.5523,12.562,48986.570451532,0
+VCV.US,D,20210108,000000,12.6292,12.6292,12.562,12.5818,43646.965374185,0
+VCV.US,D,20210111,000000,12.5326,12.6489,12.5326,12.572,72183.962908053,0
+VCV.US,D,20210112,000000,12.6015,12.6015,12.5523,12.5818,55958.453285921,0
+VCV.US,D,20210113,000000,12.5423,12.6105,12.5049,12.5049,65275.912164722,0
+VCV.US,D,20210114,000000,12.5523,12.6953,12.4851,12.6115,69321.650888412,0
+VCV.US,D,20210115,000000,12.5818,12.6982,12.5523,12.6687,39613.38514403,0
+VCV.US,D,20210119,000000,12.6401,12.6982,12.6115,12.6885,37614.326165358,0
+VCV.US,D,20210120,000000,12.7377,12.7377,12.6203,12.7082,41150.421368382,0
+VCV.US,D,20210121,000000,12.7574,12.7574,12.6203,12.7377,60714.450673599,0
+VCV.US,D,20210122,000000,12.7861,12.8444,12.7674,12.8444,31376.005774233,0
+VCV.US,D,20210125,000000,12.8543,12.871,12.7574,12.7861,46178.971652799,0
+VCV.US,D,20210126,000000,12.7861,12.8147,12.7526,12.7861,63758.126888467,0
+VCV.US,D,20210127,000000,12.7574,12.8838,12.6835,12.796,100627.74532482,0
+VCV.US,D,20210128,000000,12.8543,12.8828,12.6785,12.7574,74300.553990895,0
+VCV.US,D,20210129,000000,12.7772,12.7772,12.6785,12.718,61877.613221758,0
+VCV.US,D,20210201,000000,12.8048,12.8098,12.6302,12.6499,64790.585631126,0
+VCV.US,D,20210202,000000,12.6499,12.7477,12.6499,12.7279,39597.173819316,0
+VCV.US,D,20210203,000000,12.6885,12.7674,12.6687,12.7674,57963.59151136,0
+VCV.US,D,20210204,000000,12.7377,12.7772,12.6785,12.7377,65156.353644963,0
+VCV.US,D,20210205,000000,12.7674,13.0585,12.7377,12.9313,187123.26833108,0
+VCV.US,D,20210208,000000,12.9125,13.02,12.9125,12.9806,51561.131457518,0
+VCV.US,D,20210209,000000,12.8828,13.0585,12.8828,13.0585,73363.336780924,0
+VCV.US,D,20210210,000000,13.0772,13.1266,13.0486,13.1069,56638.315716072,0
+VCV.US,D,20210211,000000,13.1266,13.1365,13.0772,13.0772,35870.595550914,0
+VCV.US,D,20210212,000000,13.0585,13.1167,13.0003,13.0003,34021.491325836,0
+VCV.US,D,20210216,000000,12.8828,12.951,12.7377,12.8345,143953.52382813,0
+VCV.US,D,20210217,000000,12.874,12.874,12.7477,12.7772,49072.693114071,0
+VCV.US,D,20210218,000000,12.8246,12.8246,12.5423,12.6401,116421.62842646,0
+VCV.US,D,20210219,000000,12.6982,12.6982,12.5423,12.562,84526.860261419,0
+VCV.US,D,20210222,000000,12.6015,12.6065,12.2995,12.4654,181876.87837083,0
+VCV.US,D,20210223,000000,12.4357,12.4357,12.2995,12.4061,129081.65981954,0
+VCV.US,D,20210224,000000,12.4061,12.4654,12.2798,12.4456,127985.36898582,0
+VCV.US,D,20210225,000000,12.3874,12.4456,12.1733,12.2422,129270.11646932,0
+VCV.US,D,20210226,000000,12.3963,12.5523,12.2699,12.5049,123514.08298841,0
+VCV.US,D,20210301,000000,12.5523,12.5917,12.4752,12.4851,96937.642537022,0
+VCV.US,D,20210302,000000,12.4456,12.5423,12.4456,12.5236,36192.795629585,0
+VCV.US,D,20210303,000000,12.5147,12.5326,12.4752,12.5326,45522.413001922,0
+VCV.US,D,20210304,000000,12.5917,12.6183,12.4259,12.4357,44530.482571045,0
+VCV.US,D,20210305,000000,12.495,12.495,12.3094,12.4259,47992.613605066,0
+VCV.US,D,20210308,000000,12.4259,12.4752,12.2897,12.2897,120469.39356575,0
+VCV.US,D,20210309,000000,12.3193,12.4516,12.3193,12.4259,78465.851234343,0
+VCV.US,D,20210310,000000,12.495,12.5049,12.4061,12.4308,85034.477366496,0
+VCV.US,D,20210311,000000,12.5147,12.5423,12.4554,12.4604,37169.527943545,0
+VCV.US,D,20210312,000000,12.3874,12.4061,12.3193,12.3677,84416.420611812,0
+VCV.US,D,20210315,000000,12.3489,12.4456,12.3292,12.3963,43637.846504035,0
+VCV.US,D,20210316,000000,12.3874,12.3963,12.3292,12.339,44814.180753522,0
+VCV.US,D,20210317,000000,12.339,12.3577,12.2995,12.339,33672.947844507,0
+VCV.US,D,20210318,000000,12.3094,12.3292,12.2995,12.3193,41345.970472732,0
+VCV.US,D,20210319,000000,12.339,12.344,12.2995,12.342,43753.352192615,0
+VCV.US,D,20210322,000000,12.339,12.339,12.2995,12.3193,62802.671938194,0
+VCV.US,D,20210323,000000,12.3292,12.3292,12.2719,12.2975,28040.525714532,0
+VCV.US,D,20210324,000000,12.339,12.3489,12.2897,12.2995,46544.739666635,0
+VCV.US,D,20210325,000000,12.3292,12.3341,12.2995,12.3193,23075.807521173,0
+VCV.US,D,20210326,000000,12.3489,12.3489,12.2699,12.2798,50921.797339147,0
+VCV.US,D,20210329,000000,12.2798,12.3292,12.2225,12.2897,65940.576477955,0
+VCV.US,D,20210330,000000,12.3094,12.339,12.2422,12.339,72327.838414882,0
+VCV.US,D,20210331,000000,12.3489,12.4357,12.3242,12.4357,62099.505728767,0
+VCV.US,D,20210401,000000,12.4061,12.5147,12.4061,12.495,45801.045145426,0
+VCV.US,D,20210405,000000,12.4752,12.5423,12.4654,12.5147,42849.570839864,0
+VCV.US,D,20210406,000000,12.4851,12.6203,12.416,12.5423,91198.833588616,0
+VCV.US,D,20210407,000000,12.5049,12.5917,12.4752,12.5423,33418.632688072,0
+VCV.US,D,20210408,000000,12.5326,12.5917,12.5326,12.5423,86800.498552419,0
+VCV.US,D,20210409,000000,12.6203,12.6203,12.5326,12.6115,30912.969812117,0
+VCV.US,D,20210412,000000,12.6588,12.6687,12.6065,12.6499,60388.19776375,0
+VCV.US,D,20210413,000000,12.6982,12.8058,12.6499,12.7377,89877.610624506,0
+VCV.US,D,20210414,000000,12.6982,12.8454,12.6934,12.8256,79184.215560689,0
+VCV.US,D,20210415,000000,12.8354,12.8749,12.8354,12.87,24220.732329029,0
+VCV.US,D,20210416,000000,12.8454,12.8838,12.8454,12.8749,33622.287454779,0
+VCV.US,D,20210419,000000,12.8454,12.8937,12.8058,12.8058,50384.797208029,0
+VCV.US,D,20210420,000000,12.7772,12.7871,12.718,12.718,57119.58941849,0
+VCV.US,D,20210421,000000,12.7674,12.7674,12.6885,12.718,52567.246797519,0
+VCV.US,D,20210422,000000,12.718,12.7279,12.6203,12.6203,90677.031574417,0
+VCV.US,D,20210423,000000,12.6115,12.6785,12.6015,12.6401,168354.6071446,0
+VCV.US,D,20210426,000000,12.6302,12.6982,12.6302,12.6499,100738.18497443,0
+VCV.US,D,20210427,000000,12.6687,12.6687,12.5423,12.562,222860.12045311,0
+VCV.US,D,20210428,000000,12.572,12.6015,12.562,12.562,123066.24514321,0
+VCV.US,D,20210429,000000,12.5423,12.6203,12.5423,12.5818,123744.08115777,0
+VCV.US,D,20210430,000000,12.6687,12.6885,12.572,12.6401,99582.114880831,0
+VCV.US,D,20210503,000000,12.6588,12.6982,12.6401,12.6687,63219.10034176,0
+VCV.US,D,20210504,000000,12.6785,12.7674,12.6687,12.7574,62240.341612211,0
+VCV.US,D,20210505,000000,12.8256,12.8454,12.7377,12.8454,68929.539471916,0
+VCV.US,D,20210506,000000,12.8749,12.8838,12.7772,12.8354,81218.736812171,0
+VCV.US,D,20210507,000000,12.8838,12.9223,12.8256,12.8749,38434.011271159,0
+VCV.US,D,20210510,000000,12.9135,13.021,12.8779,13.021,80667.55177193,0
+VCV.US,D,20210511,000000,13.021,13.0704,12.9815,13.021,83496.427934349,0
+VCV.US,D,20210512,000000,13.0309,13.0309,12.9815,13.0112,87568.510060698,0
+VCV.US,D,20210513,000000,13.0309,13.0309,12.9815,13.0013,61714.486766833,0
+VCV.US,D,20210514,000000,12.942,13.0309,12.942,13.0013,51404.08424936,0
+VCV.US,D,20210517,000000,13.0309,13.0309,12.9815,13.0112,74467.733276998,0
+VCV.US,D,20210518,000000,13.0112,13.0309,12.9815,13.0309,78730.298468724,0
+VCV.US,D,20210519,000000,13.0112,13.0309,12.952,12.9914,85868.347381421,0
+VCV.US,D,20210520,000000,13.0309,13.0309,12.952,13.0013,46748.394433343,0
+VCV.US,D,20210521,000000,12.9618,13.0112,12.947,12.9815,102618.69864114,0
+VCV.US,D,20210524,000000,13.0506,13.0792,12.9815,13.0309,64274.862863694,0
+VCV.US,D,20210525,000000,13.0309,13.0989,13.0309,13.0506,37549.480866505,0
+VCV.US,D,20210526,000000,13.0605,13.1858,13.0477,13.1671,56611.972313414,0
+VCV.US,D,20210527,000000,13.1671,13.2451,13.1187,13.2154,63739.889148165,0
+VCV.US,D,20210528,000000,13.2451,13.3437,13.2204,13.334,102482.92879667,0
+VCV.US,D,20210601,000000,13.324,13.3921,13.324,13.3921,58780.236993779,0
+VCV.US,D,20210602,000000,13.3823,13.4109,13.3437,13.3823,101063.42467648,0
+VCV.US,D,20210603,000000,13.401,13.4109,13.324,13.3437,47446.494603796,0
+VCV.US,D,20210604,000000,13.3437,13.3823,13.334,13.3823,66932.506908833,0
+VCV.US,D,20210607,000000,13.334,13.3823,13.334,13.3823,72336.957285031,0
+VCV.US,D,20210608,000000,13.4395,13.4395,13.3527,13.3921,47200.285109719,0
+VCV.US,D,20210609,000000,13.4592,13.5678,13.4592,13.4889,90250.471092905,0
+VCV.US,D,20210610,000000,13.6645,13.6645,13.4692,13.4986,59288.867306649,0
+VCV.US,D,20210611,000000,13.6073,13.6073,13.4395,13.4494,53681.775371538,0
+VCV.US,D,20210614,000000,13.4207,13.4395,13.2845,13.324,95986.240417927,0
+VCV.US,D,20210615,000000,13.3823,13.4109,13.319,13.3823,67596.158014271,0
+VCV.US,D,20210616,000000,13.4207,13.4494,13.3823,13.4207,85082.098132839,0
+VCV.US,D,20210617,000000,13.3724,13.4395,13.2648,13.2845,88755.989595926,0
+VCV.US,D,20210618,000000,13.3141,13.324,13.2648,13.3141,36919.265618286,0
+VCV.US,D,20210621,000000,13.324,13.4395,13.323,13.3921,77698.852933859,0
+VCV.US,D,20210622,000000,13.4592,13.4692,13.3921,13.4692,82448.77107477,0
+VCV.US,D,20210623,000000,13.4207,13.4484,13.3823,13.3921,50853.912416912,0
+VCV.US,D,20210624,000000,13.4592,13.5086,13.4109,13.4789,36434.952292486,0
+VCV.US,D,20210625,000000,13.5086,13.5313,13.4592,13.5086,40730.953341434,0
+VCV.US,D,20210628,000000,13.5481,13.5678,13.5086,13.5678,49104.102555702,0
+VCV.US,D,20210629,000000,13.5283,13.5678,13.5086,13.5382,51647.254120054,0
+VCV.US,D,20210630,000000,13.5974,13.6073,13.5481,13.5777,38834.228350011,0
+VCV.US,D,20210701,000000,13.6171,13.6358,13.5678,13.6358,41854.600785603,0
+VCV.US,D,20210702,000000,13.5974,13.6645,13.5777,13.6458,24226.811575796,0
+VCV.US,D,20210706,000000,13.5777,13.6358,13.5777,13.6171,61987.039663571,0
+VCV.US,D,20210707,000000,13.6645,13.6645,13.6261,13.6458,23745.537873378,0
+VCV.US,D,20210708,000000,13.6645,13.7227,13.6458,13.7227,64516.006318799,0
+VCV.US,D,20210709,000000,13.7227,13.7227,13.6586,13.6951,32345.645633629,0
+VCV.US,D,20210712,000000,13.7623,13.7721,13.6744,13.7623,45470.739404399,0
+VCV.US,D,20210713,000000,13.8116,13.8116,13.6744,13.7227,80036.323315916,0
+VCV.US,D,20210714,000000,13.9586,13.9586,13.7721,13.8609,57729.540510816,0
+VCV.US,D,20210715,000000,13.8609,13.8906,13.782,13.782,42949.878411527,0
+VCV.US,D,20210716,000000,13.8116,13.8116,13.6645,13.6744,51059.593599209,0
+VCV.US,D,20210719,000000,13.6744,13.7129,13.6744,13.6843,37928.420581672,0
+VCV.US,D,20210720,000000,13.6843,13.929,13.6843,13.8116,82475.114477429,0
+VCV.US,D,20210721,000000,13.8609,13.8609,13.7919,13.8116,43195.07469781,0
+VCV.US,D,20210722,000000,13.8314,13.8314,13.6941,13.7227,45972.277262708,0
+VCV.US,D,20210723,000000,13.7524,13.7919,13.6941,13.7327,43749.299361437,0
+VCV.US,D,20210726,000000,13.7424,13.7919,13.7327,13.7327,26593.664983896,0
+VCV.US,D,20210727,000000,13.7524,13.8017,13.5668,13.7129,67951.793950164,0
+VCV.US,D,20210728,000000,13.782,13.8609,13.7721,13.8116,41884.997019441,0
+VCV.US,D,20210729,000000,13.8806,13.9103,13.8165,13.9103,46769.671797029,0
+VCV.US,D,20210730,000000,13.9586,13.9586,13.8609,13.9192,39953.822963004,0
+VCV.US,D,20210802,000000,13.9586,13.9586,13.8412,13.8906,32802.602348978,0
+VCV.US,D,20210803,000000,13.7919,13.9003,13.7919,13.8609,37098.603397925,0
+VCV.US,D,20210804,000000,13.8511,14.007,13.8314,13.8609,44940.831727843,0
+VCV.US,D,20210805,000000,13.929,13.9389,13.8214,13.8609,59410.452241997,0
+VCV.US,D,20210806,000000,13.9003,13.9488,13.8017,13.8412,56665.672326526,0
+VCV.US,D,20210809,000000,13.7919,13.9488,13.7919,13.9103,67097.659779347,0
+VCV.US,D,20210810,000000,13.9488,14.0365,13.9241,13.9774,47926.75509842,0
+VCV.US,D,20210811,000000,13.9192,14.1935,13.9192,14.0761,68722.845081825,0
+VCV.US,D,20210812,000000,14.1155,14.1353,13.9981,14.0365,42130.193305724,0
+VCV.US,D,20210813,000000,13.9873,14.0268,13.782,13.8412,86823.802331694,0
+VCV.US,D,20210816,000000,13.7721,13.8412,13.7721,13.8214,79024.128729147,0
+VCV.US,D,20210817,000000,13.8214,13.8609,13.7721,13.8116,80669.578187518,0
+VCV.US,D,20210818,000000,13.8214,13.8609,13.7919,13.8017,61407.484805081,0
+VCV.US,D,20210819,000000,13.7623,13.8017,13.7424,13.7721,88467.225374474,0
+VCV.US,D,20210820,000000,13.7721,13.8304,13.7424,13.8214,56675.804404471,0
+VCV.US,D,20210823,000000,13.8116,13.8116,13.7524,13.7919,36927.371280643,0
+VCV.US,D,20210824,000000,13.8709,13.8709,13.7623,13.7919,62866.504029251,0
+VCV.US,D,20210825,000000,13.7919,13.8314,13.7623,13.7721,39331.713377142,0
+VCV.US,D,20210826,000000,13.7721,13.782,13.7327,13.7721,29635.314783174,0
+VCV.US,D,20210827,000000,13.7524,13.7721,13.7277,13.7721,43767.537101738,0
+VCV.US,D,20210830,000000,13.7327,13.8116,13.7327,13.782,53104.246928637,0
+VCV.US,D,20210831,000000,13.8314,13.8314,13.7129,13.7227,72370.393142253,0
+VCV.US,D,20210901,000000,13.7227,13.7623,13.7138,13.7424,50239.908493408,0
+VCV.US,D,20210902,000000,13.8017,13.8017,13.6645,13.6843,121543.39382798,0
+VCV.US,D,20210903,000000,13.6843,13.6941,13.5767,13.5964,89152.153843599,0
+VCV.US,D,20210907,000000,13.5273,13.5964,13.4385,13.5273,79102.145729328,0
+VCV.US,D,20210908,000000,13.5668,13.6063,13.5372,13.5471,38079.388543062,0
+VCV.US,D,20210909,000000,13.703,13.7129,13.6508,13.7129,53101.207305253,0
+VCV.US,D,20210910,000000,13.7424,13.7721,13.6941,13.7327,39497.87945545,0
+VCV.US,D,20210913,000000,13.7327,13.7721,13.6941,13.7623,43089.701087176,0
+VCV.US,D,20210914,000000,13.8116,13.9586,13.8116,13.9389,95494.834637564,0
+VCV.US,D,20210915,000000,13.9586,14.0168,13.8709,13.9873,120803.75213796,0
+VCV.US,D,20210916,000000,14.0958,14.1008,13.9103,13.9675,83461.978869333,0
+VCV.US,D,20210917,000000,13.9971,14.0455,13.9586,13.9873,40160.517353094,0
+VCV.US,D,20210920,000000,13.9003,13.9873,13.7424,13.8314,58721.470941694,0
+VCV.US,D,20210921,000000,13.9192,13.9774,13.8412,13.8511,36885.829761067,0
+VCV.US,D,20210922,000000,13.8609,13.9003,13.782,13.8214,47361.385149053,0
+VCV.US,D,20210923,000000,13.8214,13.9103,13.6063,13.6941,72577.087532342,0
+VCV.US,D,20210924,000000,13.7524,13.7623,13.4977,13.6261,77074.716932408,0
+VCV.US,D,20210927,000000,13.6556,13.9003,13.5076,13.5175,30737.684863658,0
+VCV.US,D,20210928,000000,13.4682,13.4929,13.4197,13.4197,75158.74099289,0
+VCV.US,D,20210929,000000,13.5471,13.5471,13.4296,13.4682,82135.68986625,0
+VCV.US,D,20210930,000000,13.6358,13.6358,13.4977,13.5175,54962.470023865,0
+VCV.US,D,20211001,000000,13.5865,13.5865,13.4197,13.4385,34544.306547832,0
+VCV.US,D,20211004,000000,13.4099,13.4326,13.3616,13.3616,19848.740695489,0
+VCV.US,D,20211005,000000,13.2925,13.4296,13.2925,13.3122,82398.110685042,0
+VCV.US,D,20211006,000000,13.322,13.3714,13.2234,13.2234,87711.372359731,0
+VCV.US,D,20211007,000000,13.2826,13.2826,13.175,13.253,34668.931106563,0
+VCV.US,D,20211008,000000,13.2037,13.253,13.1838,13.1838,52409.186381566,0
+VCV.US,D,20211011,000000,13.1365,13.2135,13.1266,13.1266,86398.255057978,0
+VCV.US,D,20211012,000000,13.2135,13.2628,13.0082,13.0477,94997.349610434,0
+VCV.US,D,20211013,000000,13.0477,13.1947,13.0477,13.175,49078.772360838,0
+VCV.US,D,20211014,000000,13.1947,13.2737,13.1266,13.1365,61338.586675051,0
+VCV.US,D,20211015,000000,13.1266,13.1848,13.0675,13.0772,86168.256888612,0
+VCV.US,D,20211018,000000,13.0477,13.1069,13.0082,13.0378,89264.619908795,0
+VCV.US,D,20211019,000000,13.0969,13.1167,13.0279,13.0378,66826.120090404,0
+VCV.US,D,20211020,000000,13.0279,13.0822,13.0279,13.0378,50909.638845613,0
+VCV.US,D,20211021,000000,13.0575,13.0675,12.949,12.9786,59566.48624236,0
+VCV.US,D,20211022,000000,12.9687,12.9885,12.871,12.8799,55784.181545256,0
+VCV.US,D,20211025,000000,12.8996,13.0279,12.8996,13.0082,71382.515542554,0
+VCV.US,D,20211026,000000,13.0872,13.0872,12.9588,13.0675,40314.524937868,0
+VCV.US,D,20211027,000000,13.1651,13.4405,13.1167,13.4405,69050.111199469,0
+VCV.US,D,20211028,000000,13.4799,13.6378,13.323,13.6378,100348.09997352,0
+VCV.US,D,20211029,000000,13.7356,13.8145,13.6576,13.7454,121077.31824249,0
+VCV.US,D,20211101,000000,13.7652,13.8836,13.7356,13.7553,96935.616121433,0
+VCV.US,D,20211102,000000,13.7652,13.8737,13.7356,13.7947,53838.822579694,0
+VCV.US,D,20211103,000000,13.785,13.8342,13.7454,13.7454,67073.342792277,0
+VCV.US,D,20211104,000000,13.7553,13.8639,13.7504,13.8442,43454.455893218,0
+VCV.US,D,20211105,000000,13.9133,13.9715,13.9133,13.9419,66432.995466113,0
+VCV.US,D,20211108,000000,14.011,14.0405,13.9616,14.0011,49162.868607787,0
+VCV.US,D,20211109,000000,14.0011,14.0355,13.9912,14.0208,50295.634922108,0
+VCV.US,D,20211110,000000,14.011,14.1097,14.011,14.0405,69608.388694273,0
+VCV.US,D,20211111,000000,14.0505,14.1491,14.0405,14.1491,38044.939478047,0
+VCV.US,D,20211112,000000,14.08,14.2271,14.08,14.1294,38694.405674362,0
+VCV.US,D,20211115,000000,14.159,14.1688,13.9912,14.0998,53318.033773289,0
+VCV.US,D,20211116,000000,14.0998,14.0998,13.9221,13.9419,35144.125562213,0
+VCV.US,D,20211117,000000,14.011,14.0405,13.9221,14.0405,66721.759687564,0
+VCV.US,D,20211118,000000,14.0405,14.0602,13.8926,13.9419,35092.451964691,0
+VCV.US,D,20211119,000000,13.9419,14.0011,13.7947,13.8639,64672.040319163,0
+VCV.US,D,20211122,000000,13.8145,13.927,13.775,13.8639,21966.344986126,0
+VCV.US,D,20211123,000000,13.932,13.9419,13.6665,13.7356,42395.6537479,0
+VCV.US,D,20211124,000000,13.6763,13.8145,13.6665,13.6763,39272.947325057,0
+VCV.US,D,20211126,000000,13.5984,13.6862,13.5786,13.6281,14883.009294336,0
+VCV.US,D,20211129,000000,13.5688,13.7158,13.5688,13.6961,35183.640666201,0
+VCV.US,D,20211130,000000,13.6961,13.7573,13.6576,13.7454,38853.479298108,0
+VCV.US,D,20211201,000000,13.775,13.8145,13.7158,13.7553,31310.147267587,0
+VCV.US,D,20211202,000000,13.6862,13.7947,13.6082,13.6082,41144.342121614,0
+VCV.US,D,20211203,000000,13.5688,13.6281,13.5194,13.5194,42172.748033097,0
+VCV.US,D,20211206,000000,13.4899,13.5194,13.1266,13.1552,82752.733413139,0
+VCV.US,D,20211207,000000,13.175,13.323,13.1552,13.175,111082.02334912,0
+VCV.US,D,20211208,000000,13.1848,13.323,13.1661,13.2046,112283.68779348,0
+VCV.US,D,20211209,000000,13.1947,13.2737,13.1947,13.2341,80716.185746068,0
+VCV.US,D,20211210,000000,13.2836,13.3724,13.1947,13.3427,79695.885496943,0
+VCV.US,D,20211213,000000,13.3427,13.3427,13.2144,13.2638,95709.634690012,0
+VCV.US,D,20211214,000000,13.2638,13.2836,13.1454,13.1651,47007.775628751,0
+VCV.US,D,20211215,000000,13.175,13.2144,13.0772,13.1266,71303.485334577,0
+VCV.US,D,20211216,000000,13.1069,13.1552,13.0772,13.1365,100943.86615672,0
+VCV.US,D,20211217,000000,13.175,13.175,13.1266,13.1266,41955.92156506,0
+VCV.US,D,20211220,000000,13.1266,13.2046,13.1266,13.1454,59672.873060789,0
+VCV.US,D,20211221,000000,13.1266,13.1444,13.0575,13.0675,77058.505607695,0
+VCV.US,D,20211222,000000,13.0477,13.1266,13.0477,13.0969,88267.623438946,0
+VCV.US,D,20211223,000000,13.1167,13.175,13.0378,13.1266,69044.031952702,0
+VCV.US,D,20211227,000000,13.1651,13.2046,13.0969,13.1552,49445.553582469,0
+VCV.US,D,20211228,000000,13.1552,13.2441,13.1266,13.2341,61995.145325927,0
+VCV.US,D,20211229,000000,13.2737,13.4385,13.2737,13.401,109708.1135797,0
+VCV.US,D,20211230,000000,13.4405,13.5984,13.4405,13.5984,78434.441792712,0
+VCV.US,D,20211231,000000,13.5984,13.6862,13.5786,13.6763,66487.708687019,0
+VCV.US,D,20220103,000000,13.6763,13.7356,13.6181,13.6281,67216.20509131,0
+VCV.US,D,20220104,000000,13.6181,13.6665,13.5392,13.5786,71832.379803339,0
+VCV.US,D,20220105,000000,13.5392,13.6368,13.4405,13.4602,82147.848359786,0
+VCV.US,D,20220106,000000,13.4109,13.5293,13.4109,13.4996,62495.669976441,0
+VCV.US,D,20220107,000000,13.4799,13.4996,13.4109,13.4405,24366.634251447,0
+VCV.US,D,20220110,000000,13.4702,13.4702,13.333,13.3724,53804.373514679,0
+VCV.US,D,20220111,000000,13.333,13.3625,13.0969,13.1167,88965.7236094,0
+VCV.US,D,20220112,000000,13.1651,13.1651,13.0279,13.0477,44168.767388386,0
+VCV.US,D,20220113,000000,13.0969,13.0969,12.9885,13.0082,27024.278296585,0
+VCV.US,D,20220114,000000,13.0082,13.0279,12.939,12.9687,78014.973765762,0
+VCV.US,D,20220118,000000,12.8898,12.954,12.5543,12.6135,195787.20818239,0
+VCV.US,D,20220119,000000,12.6332,12.6628,12.3567,12.416,275037.28224972,0
+VCV.US,D,20220120,000000,12.495,12.5345,12.1791,12.1791,181664.10473398,0
+VCV.US,D,20220121,000000,12.2088,12.2877,12.0706,12.0903,175900.9787985,0
+VCV.US,D,20220124,000000,12.0409,12.0903,11.8682,11.972,156048.18527183,0
+VCV.US,D,20220125,000000,12.0212,12.1396,11.9521,12.1002,143333.44065786,0
+VCV.US,D,20220126,000000,12.1594,12.2285,12.0706,12.1066,78881.266430114,0
+VCV.US,D,20220127,000000,12.1396,12.1791,12.11,12.1199,42389.574501133,0
+VCV.US,D,20220128,000000,12.1396,12.1396,11.972,12.0903,78988.666456339,0
+VCV.US,D,20220131,000000,12.1396,12.152,11.9521,12.0607,127681.40664746,0
+VCV.US,D,20220201,000000,12.0804,12.2384,12.0509,12.1396,81110.323578153,0
+VCV.US,D,20220202,000000,12.11,12.2384,12.1002,12.1594,52501.388290872,0
+VCV.US,D,20220203,000000,12.0804,12.1396,12.0311,12.0409,48640.053385792,0
+VCV.US,D,20220204,000000,12.0509,12.0903,11.8338,11.8535,175136.0069136,0
+VCV.US,D,20220207,000000,11.8535,11.9324,11.8435,11.8535,116694.18132321,0
+VCV.US,D,20220208,000000,11.8238,11.8338,11.7399,11.7455,135170.02545706,0
+VCV.US,D,20220209,000000,11.7942,11.8238,11.7449,11.8041,101996.58905527,0
+VCV.US,D,20220210,000000,11.6462,11.7449,11.6165,11.6165,229637.46739094,0
+VCV.US,D,20220211,000000,11.6067,11.6067,11.4784,11.577,100863.82274095,0
+VCV.US,D,20220214,000000,11.577,11.5811,11.4291,11.4291,158219.48957558,0
+VCV.US,D,20220215,000000,11.3698,11.4291,11.3698,11.3698,123033.82249379,0
+VCV.US,D,20220216,000000,11.3698,11.4388,11.3402,11.4094,114443.84681148,0
+VCV.US,D,20220217,000000,11.4094,11.5461,11.4094,11.4388,146078.22057332,0
+VCV.US,D,20220218,000000,11.4586,11.5277,11.4489,11.4981,86823.802331694,0
+VCV.US,D,20220222,000000,11.4488,11.4488,11.3599,11.4191,137753.7053332,0
+VCV.US,D,20220223,000000,11.4191,11.4883,11.3994,11.4094,138108.3280613,0
+VCV.US,D,20220224,000000,11.2612,11.4784,11.2514,11.4094,102880.10625214,0
+VCV.US,D,20220225,000000,11.4094,11.4976,11.3896,11.4784,160446.52030802,0
+VCV.US,D,20220228,000000,11.4586,11.5573,11.4291,11.5573,182291.2803588,0
+VCV.US,D,20220301,000000,11.5376,11.7646,11.5376,11.6759,177740.96415343,0
+VCV.US,D,20220302,000000,11.6759,11.735,11.6165,11.7103,122077.35433571,0
+VCV.US,D,20220303,000000,11.6759,11.7745,11.6363,11.7646,72690.566805334,0
+VCV.US,D,20220304,000000,11.7054,11.7449,11.6462,11.6956,139226.90946649,0
+VCV.US,D,20220307,000000,11.6856,11.735,11.508,11.5179,67557.656118078,0
+VCV.US,D,20220308,000000,11.5376,11.5474,11.4488,11.5179,72303.521427811,0
+VCV.US,D,20220309,000000,11.587,11.587,11.4784,11.4883,63029.630484175,0
+VCV.US,D,20220310,000000,11.4488,11.4685,11.3304,11.3589,74450.50874449,0
+VCV.US,D,20220311,000000,11.3106,11.3501,11.2346,11.2514,66767.354038319,0
+VCV.US,D,20220314,000000,11.202,11.202,10.9356,10.9751,193837.79638564,0
+VCV.US,D,20220315,000000,10.9554,10.9948,10.8862,10.9159,184829.36588419,0
+VCV.US,D,20220316,000000,11.0047,11.0836,10.9454,11.0343,151349.94072843,0
+VCV.US,D,20220317,000000,11.123,11.123,11.0541,11.1133,101151.57375461,0
+VCV.US,D,20220318,000000,11.0541,11.123,11.0541,11.0935,79356.460885765,0
+VCV.US,D,20220321,000000,11.0145,11.0541,10.9651,10.9651,83941.226156162,0
+VCV.US,D,20220322,000000,10.9554,10.9849,10.916,10.9554,89601.004896591,0
+VCV.US,D,20220323,000000,10.9257,10.9554,10.9059,10.9257,92676.090553089,0
+VCV.US,D,20220324,000000,10.9059,10.9257,10.8566,10.8566,107248.04505449,0
+VCV.US,D,20220325,000000,10.8566,10.8701,10.7678,10.8073,150160.43477763,0
+VCV.US,D,20220328,000000,10.827,10.8566,10.6592,10.748,207215.17889726,0
+VCV.US,D,20220329,000000,10.7184,10.8283,10.6691,10.7973,228142.98589397,0
+VCV.US,D,20220330,000000,10.7875,10.9159,10.7875,10.8665,137101.1995135,0
+VCV.US,D,20220331,000000,10.8862,10.9932,10.8596,10.9356,135785.04258836,0
+VCV.US,D,20220401,000000,10.9751,11.0047,10.8962,10.9356,176917.22621645,0
+VCV.US,D,20220404,000000,10.9159,10.9554,10.8665,10.8862,287756.07969487,0
+VCV.US,D,20220405,000000,10.8665,10.901,10.7875,10.7875,173270.69136381,0
+VCV.US,D,20220406,000000,10.6889,10.7579,10.6889,10.6986,183092.7277243,0
+VCV.US,D,20220407,000000,10.6691,10.7394,10.6394,10.6789,149316.43268475,0
+VCV.US,D,20220408,000000,10.6098,10.6839,10.6098,10.6098,87136.883540214,0
+VCV.US,D,20220411,000000,10.6197,10.7283,10.5013,10.5112,260341.71639738,0
+VCV.US,D,20220412,000000,10.5309,10.5803,10.4618,10.4718,290722.75211735,0
+VCV.US,D,20220413,000000,10.4718,10.5013,10.4421,10.5009,130813.23194045,0
+VCV.US,D,20220414,000000,10.4421,10.4518,10.3828,10.3928,142752.87259157,0
+VCV.US,D,20220418,000000,10.373,10.5309,10.3533,10.5112,320209.12535473,0
+VCV.US,D,20220419,000000,10.4718,10.521,10.4126,10.4718,197862.25774564,0
+VCV.US,D,20220420,000000,10.4618,10.6098,10.4618,10.5605,131760.58122835,0
+VCV.US,D,20220421,000000,10.5507,10.6098,10.4718,10.521,187727.14017663,0
+VCV.US,D,20220422,000000,10.5013,10.5901,10.4618,10.5112,206419.81077854,0
+VCV.US,D,20220425,000000,10.4618,10.4618,10.2743,10.3433,396881.5987927,0
+VCV.US,D,20220426,000000,10.3236,10.3533,10.2644,10.3139,154013.66402034,0
+VCV.US,D,20220427,000000,10.3433,10.3533,10.2546,10.2842,78324.002143105,0
+VCV.US,D,20220428,000000,10.2546,10.4322,10.2546,10.3828,107466.89793812,0
+VCV.US,D,20220429,000000,10.4026,10.4519,10.3533,10.4519,105568.14653111,0
+VCV.US,D,20220502,000000,10.4618,10.4618,10.2546,10.2546,115170.31680019,0
+VCV.US,D,20220503,000000,10.2644,10.294,10.1854,10.2151,162125.40562362,0
+VCV.US,D,20220504,000000,10.1657,10.2447,10.1065,10.2151,262210.07157055,0
+VCV.US,D,20220505,000000,10.1757,10.1757,10.0424,10.1164,205103.65385339,0
+VCV.US,D,20220506,000000,10.1361,10.1559,10.0671,10.1263,96322.625405722,0
+VCV.US,D,20220509,000000,10.0868,10.146,10.0671,10.0868,162761.7001186,0
+VCV.US,D,20220510,000000,10.1164,10.1559,10.0472,10.0868,158569.04626471,0
+VCV.US,D,20220511,000000,10.0275,10.1263,9.99797,10.0275,124973.10221258,0
+VCV.US,D,20220512,000000,10.0078,10.0572,9.97815,9.98811,184428.13559753,0
+VCV.US,D,20220513,000000,9.99797,10.0873,9.93848,10.0675,141495.07723592,0
+VCV.US,D,20220516,000000,10.0475,10.0972,10.0179,10.0475,217447.9618877,0
+VCV.US,D,20220517,000000,10.0277,10.0277,9.87035,9.89881,160366.59903737,0
+VCV.US,D,20220518,000000,9.86905,9.88889,9.75003,9.75003,190356.57058912,0
+VCV.US,D,20220519,000000,9.71036,9.82938,9.71036,9.77979,241979.52874701,0
+VCV.US,D,20220520,000000,9.81946,9.88889,9.81946,9.84922,133497.01214078,0
+VCV.US,D,20220523,000000,9.82938,9.99797,9.82938,9.86905,207104.81934249,0
+VCV.US,D,20220524,000000,9.88889,10.0575,9.88889,10.0575,200522.26961274,0
+VCV.US,D,20220525,000000,10.0675,10.3353,10.0675,10.3055,158402.62187799,0
+VCV.US,D,20220526,000000,10.3153,10.6824,10.3153,10.6328,194601.10028161,0
+VCV.US,D,20220527,000000,10.6923,10.9303,10.6825,10.9303,202404.58242411,0
+VCV.US,D,20220531,000000,10.9105,10.9303,10.7716,10.8709,120536.57765218,0
+VCV.US,D,20220601,000000,10.8609,10.9303,10.8311,10.8907,114396.62852456,0
+VCV.US,D,20220602,000000,10.8709,11.0097,10.8411,10.9601,180809.90748741,0
+VCV.US,D,20220603,000000,10.8411,10.9502,10.7816,10.9303,118461.69829182,0
+VCV.US,D,20220606,000000,10.8807,10.9403,10.8113,10.8311,140590.72019693,0
+VCV.US,D,20220607,000000,10.8807,11.0097,10.851,10.8807,153011.76670797,0
+VCV.US,D,20220608,000000,10.8807,10.9006,10.7419,10.7716,105318.77927249,0
+VCV.US,D,20220609,000000,10.7419,10.7716,10.494,10.5336,150119.23566575,0
+VCV.US,D,20220610,000000,10.5336,10.5386,10.4628,10.494,78271.748854321,0
+VCV.US,D,20220613,000000,10.4146,10.4146,10.0179,10.0179,148815.63070319,0
+VCV.US,D,20220614,000000,10.0079,10.0179,9.8393,9.85914,171191.66205597,0
+VCV.US,D,20220615,000000,9.94841,9.9682,9.72028,9.85914,142236.10557892,0
+VCV.US,D,20220616,000000,9.72028,9.75003,9.60125,9.71036,224313.8163309,0
+VCV.US,D,20220617,000000,9.78971,10.0179,9.71036,9.98811,205519.92607015,0
+VCV.US,D,20220621,000000,9.94841,9.95834,9.75003,9.79962,136228.23089065,0
+VCV.US,D,20220622,000000,9.77979,9.94841,9.77979,9.91865,98423.686976305,0
+VCV.US,D,20220623,000000,9.92857,10.0475,9.92857,9.97815,157772.495736,0
+VCV.US,D,20220624,000000,9.9682,10.1864,9.9682,10.1666,186088.85225461,0
+VCV.US,D,20220627,000000,10.1766,10.2261,10.127,10.1567,73635.028651049,0
+VCV.US,D,20220628,000000,10.2063,10.2857,10.117,10.2063,100345.31965894,0
+VCV.US,D,20220629,000000,10.236,10.4146,10.236,10.3947,147015.99044164,0
+VCV.US,D,20220630,000000,10.4245,10.494,10.3848,10.4741,86573.282699449,0
+VCV.US,D,20220701,000000,10.494,10.6229,10.4642,10.5535,58322.459299605,0
+VCV.US,D,20220705,000000,10.6031,10.6923,10.5047,10.6427,64518.867729548,0
+VCV.US,D,20220706,000000,10.5931,10.7418,10.5931,10.6824,90177.604231673,0
+VCV.US,D,20220707,000000,10.6923,10.7022,10.5584,10.5841,92509.575057975,0
+VCV.US,D,20220708,000000,10.6129,10.6725,10.5633,10.6625,56474.425350355,0
+VCV.US,D,20220711,000000,10.6725,10.7518,10.6725,10.7419,53778.493664434,0
+VCV.US,D,20220712,000000,10.6923,10.8014,10.6923,10.7518,68084.877592338,0
+VCV.US,D,20220713,000000,10.7022,10.7636,10.6725,10.7518,24386.385796205,0
+VCV.US,D,20220714,000000,10.5931,10.7716,10.5931,10.7419,62144.552426503,0
+VCV.US,D,20220715,000000,10.7122,10.8014,10.7122,10.7122,43605.737228032,0
+VCV.US,D,20220718,000000,10.6923,10.732,10.6129,10.6129,27233.547756204,0
+VCV.US,D,20220719,000000,10.6328,10.6824,10.5633,10.5733,58107.712310412,0
+VCV.US,D,20220720,000000,10.5535,10.6526,10.494,10.494,56702.278963301,0
+VCV.US,D,20220721,000000,10.5138,10.5949,10.484,10.5237,60126.132368457,0
+VCV.US,D,20220722,000000,10.5535,10.6031,10.479,10.5038,63892.77439486,0
+VCV.US,D,20220725,000000,10.494,10.5064,10.36,10.3947,94354.584401743,0
+VCV.US,D,20220726,000000,10.4146,10.5237,10.4146,10.4592,51236.816858074,0
+VCV.US,D,20220727,000000,10.4741,10.5435,10.4245,10.4344,112350.98701719,0
+VCV.US,D,20220728,000000,10.4642,10.6328,10.4642,10.5832,115055.99251954,0
+VCV.US,D,20220729,000000,10.722,10.7618,10.6031,10.722,109769.99033957,0
+VCV.US,D,20220801,000000,10.6824,10.8609,10.6725,10.6923,166268.61253377,0
+VCV.US,D,20220802,000000,10.7022,10.7568,10.6328,10.6625,84155.614717834,0
+VCV.US,D,20220803,000000,10.722,10.8014,10.6129,10.6824,152165.88537496,0
+VCV.US,D,20220804,000000,10.7022,10.7816,10.6229,10.6725,144392.64928728,0
+VCV.US,D,20220805,000000,10.6129,10.6526,10.4741,10.5336,131929.25829949,0
+VCV.US,D,20220808,000000,10.6031,10.6526,10.5769,10.5832,90153.40738782,0
+VCV.US,D,20220809,000000,10.6129,10.6526,10.5237,10.5535,86244.608903784,0
+VCV.US,D,20220810,000000,10.6229,10.732,10.6229,10.7022,77673.885170794,0
+VCV.US,D,20220811,000000,10.722,10.7915,10.6625,10.7022,95841.682096857,0
+VCV.US,D,20220812,000000,10.7719,10.8615,10.7719,10.8416,105261.83035565,0
+VCV.US,D,20220815,000000,10.8914,10.8914,10.752,10.7719,142906.13839082,0
+VCV.US,D,20220816,000000,10.8217,10.8217,10.7022,10.7321,46295.758927913,0
+VCV.US,D,20220817,000000,10.6923,10.6923,10.5031,10.5529,62401.339284827,0
+VCV.US,D,20220818,000000,10.5728,10.6027,10.5529,10.5927,54163.727677801,0
+VCV.US,D,20220819,000000,10.523,10.523,10.3736,10.4036,155421.76339065,0
+VCV.US,D,20220822,000000,10.314,10.3588,10.2244,10.2741,51167.410713558,0
+VCV.US,D,20220823,000000,10.2244,10.2841,10.2144,10.2642,54874.888392077,0
+VCV.US,D,20220824,000000,10.2741,10.3239,10.2542,10.304,82184.263391688,0
+VCV.US,D,20220825,000000,10.2841,10.314,10.2632,10.314,180665.95981886,0
+VCV.US,D,20220826,000000,10.3339,10.3538,10.0053,10.2144,219348.88392545,0
+VCV.US,D,20220829,000000,10.1945,10.2144,10.1248,10.1248,75641.183034638,0
+VCV.US,D,20220830,000000,10.1845,10.1845,10.0551,10.1148,92600.558034397,0
+VCV.US,D,20220831,000000,10.1348,10.1646,10.0252,10.085,159101.11606917,0
+VCV.US,D,20220901,000000,10.0053,10.0352,9.86596,9.93564,116459.59821263,0
+VCV.US,D,20220902,000000,9.93564,10.0153,9.89084,9.90578,76802.343748908,0
+VCV.US,D,20220906,000000,9.89582,9.93037,9.75644,9.82613,130078.12499815,0
+VCV.US,D,20220907,000000,9.80622,9.86596,9.77636,9.84604,93620.089284383,0
+VCV.US,D,20220908,000000,9.80622,9.82613,9.70667,9.75644,246404.12946078,0
+VCV.US,D,20220909,000000,9.80622,9.82613,9.73653,9.74649,116136.16071263,0
+VCV.US,D,20220912,000000,9.75644,9.79627,9.71662,9.73653,162468.08035483,0
+VCV.US,D,20220913,000000,9.70667,9.77636,9.6768,9.69671,122768.63839111,0
+VCV.US,D,20220914,000000,9.66684,9.69472,9.62702,9.64693,90597.656248711,0
+VCV.US,D,20220915,000000,9.62702,9.64693,9.55733,9.56729,107579.12946276,0
+VCV.US,D,20220916,000000,9.51751,9.5646,9.47769,9.47769,105362.27678422,0
+VCV.US,D,20220919,000000,9.47769,9.53742,9.39804,9.43787,99956.249998578,0
+VCV.US,D,20220920,000000,9.39804,9.45778,9.37813,9.39804,169628.90624759,0
+VCV.US,D,20220921,000000,9.408,9.43289,9.32836,9.36818,126774.44196248,0
+VCV.US,D,20220922,000000,9.32836,9.32836,9.20889,9.21884,140302.56696229,0
+VCV.US,D,20220923,000000,9.2288,9.2288,9.10933,9.16907,143075.89285511,0
+VCV.US,D,20220926,000000,9.08942,9.10436,8.91022,8.91022,324567.52231681,0
+VCV.US,D,20220927,000000,8.91022,8.97991,8.90027,8.96,160727.34374771,0
+VCV.US,D,20220928,000000,8.96996,9.14916,8.91022,9.0496,277001.11606749,0
+VCV.US,D,20220929,000000,8.99982,9.00978,8.84053,8.91022,128395.6473196,0
+VCV.US,D,20220930,000000,8.98987,8.98987,8.91022,8.95004,95199.107141503,0
+VCV.US,D,20221003,000000,8.91022,9.06951,8.8704,8.91022,338387.94642376,0
+VCV.US,D,20221004,000000,8.98987,9.12924,8.97991,9.03964,203681.2499971,0
+VCV.US,D,20221005,000000,9.00978,9.02969,8.94009,9.00978,138138.95089089,0
+VCV.US,D,20221006,000000,8.96996,9.03964,8.96,9.00978,167026.33928334,0
+VCV.US,D,20221007,000000,8.91022,8.97991,8.86044,8.94009,212165.95981841,0
+VCV.US,D,20221010,000000,8.94009,8.95004,8.86044,8.91022,153381.69642639,0
+VCV.US,D,20221011,000000,8.95004,9.06453,8.90027,9.01973,125925.66964107,0
+VCV.US,D,20221012,000000,9.01973,9.08942,8.98489,9.03964,152165.29017641,0
+VCV.US,D,20221013,000000,8.96,9.09938,8.91022,9.09938,154884.3749978,0
+VCV.US,D,20221014,000000,9.06951,9.09938,8.98987,8.98987,110026.00446272,0
+VCV.US,D,20221017,000000,8.99982,9.06951,8.91022,8.93013,158966.51785488,0
+VCV.US,D,20221018,000000,8.92018,8.98987,8.83058,8.88036,253298.77231783,0
+VCV.US,D,20221019,000000,8.83058,8.8704,8.75591,8.8704,136519.75446234,0
+VCV.US,D,20221020,000000,8.83058,8.86044,8.76089,8.80071,218918.97321117,0
+VCV.US,D,20221021,000000,8.76089,8.81067,8.71111,8.74098,202487.94642569,0
+VCV.US,D,20221024,000000,8.70116,8.70116,8.56178,8.59164,224711.7187468,0
+VCV.US,D,20221025,000000,8.65138,8.70116,8.58169,8.68124,133374.77678382,0
+VCV.US,D,20221026,000000,8.72107,8.74098,8.65128,8.70116,164309.26339052,0
+VCV.US,D,20221027,000000,8.73102,8.75093,8.64142,8.66133,171443.97321185,0
+VCV.US,D,20221028,000000,8.67129,8.73102,8.66133,8.73102,194494.41964009,0
+VCV.US,D,20221031,000000,8.7808,8.81067,8.66631,8.71111,133045.31249811,0
+VCV.US,D,20221101,000000,8.73102,8.78578,8.68622,8.74098,106139.73214135,0
+VCV.US,D,20221102,000000,8.71111,8.76089,8.70116,8.72107,151545.53571213,0
+VCV.US,D,20221103,000000,8.70116,8.70116,8.53191,8.55979,263511.16071054,0
+VCV.US,D,20221104,000000,8.61156,8.65138,8.512,8.6016,121931.91964112,0
+VCV.US,D,20221107,000000,8.64142,8.64142,8.47218,8.49209,204230.69196138,0
+VCV.US,D,20221108,000000,8.512,8.61156,8.512,8.6016,216644.86606835,0
+VCV.US,D,20221109,000000,8.54187,8.64142,8.54187,8.57173,212668.19196126,0
+VCV.US,D,20221110,000000,8.70116,8.96996,8.70116,8.96996,217816.07142547,0
+VCV.US,D,20221111,000000,8.96,9.12924,8.92516,8.96,169012.16517617,0
+VCV.US,D,20221114,000000,8.97,9.04,8.88,8.88,246377,0
+VCV.US,D,20221115,000000,9.01,9.12,9.01,9.05,190144,0
+VCV.US,D,20221116,000000,9.07,9.39,9.07,9.34,262504,0
+VCV.US,D,20221117,000000,9.2,9.41,9.2,9.34,164540,0
+VCV.US,D,20221118,000000,9.35,9.44,9.31,9.41,142961,0
+VCV.US,D,20221121,000000,9.44,9.57,9.44,9.56,177337,0
+VCV.US,D,20221122,000000,9.54,9.73,9.54,9.65,182950,0
+VCV.US,D,20221123,000000,9.65,9.77,9.65,9.73,105989,0
+VCV.US,D,20221125,000000,9.68,9.76,9.68,9.72,20715,0
+VCV.US,D,20221128,000000,9.71,9.75,9.66,9.66,122355,0
+VCV.US,D,20221129,000000,9.66,9.79,9.64,9.78,222391,0
+VCV.US,D,20221130,000000,9.8,9.98,9.8,9.98,290594,0
+VCV.US,D,20221201,000000,9.99,10.04,9.9,9.96,254608,0
+VCV.US,D,20221202,000000,9.96,10.03,9.83,10.01,203392,0
+VCV.US,D,20221205,000000,10.02,10.08,9.9,10.04,250716,0
+VCV.US,D,20221206,000000,10.06,10.14,10,10.08,166695,0
+VCV.US,D,20221207,000000,10.1,10.27,10.07,10.21,198623,0
+VCV.US,D,20221208,000000,10.14,10.19,9.915,9.96,191406,0
+VCV.US,D,20221209,000000,9.94,10.01,9.8,9.85,181407,0
+VCV.US,D,20221212,000000,9.91,9.96,9.74,9.8,226347,0
+VCV.US,D,20221213,000000,9.89,10.01,9.75,9.8,171726,0
+VCV.US,D,20221214,000000,9.67,9.91,9.67,9.88,250924,0
+VCV.US,D,20221215,000000,9.79,9.88,9.76,9.84,142404,0
+VCV.US,D,20221216,000000,9.85,9.86,9.6701,9.77,174100,0
+VCV.US,D,20221219,000000,9.75,9.82,9.6,9.64,335059,0
+VCV.US,D,20221220,000000,9.6,9.64,9.4,9.43,565632,0
+VCV.US,D,20221221,000000,9.43,9.53,9.43,9.45,257925,0
+VCV.US,D,20221222,000000,9.39,9.46,9.38,9.42,286727,0
+VCV.US,D,20221223,000000,9.39,9.46,9.39,9.42,209783,0
+VCV.US,D,20221227,000000,9.27,9.44,9.27,9.41,380565,0
+VCV.US,D,20221228,000000,9.46,9.5,9.4,9.41,316694,0
+VCV.US,D,20221229,000000,9.4,9.52,9.4,9.45,270918,0
+VCV.US,D,20221230,000000,9.4,9.53,9.4,9.48,335825,0
+VCV.US,D,20230103,000000,9.58,9.66,9.54,9.61,83509,0
+VCV.US,D,20230104,000000,9.66,9.79,9.6049,9.73,119993,0
+VCV.US,D,20230105,000000,9.72,9.72,9.59,9.62,84454,0
+VCV.US,D,20230106,000000,9.67,9.79,9.67,9.76,71294,0
+VCV.US,D,20230109,000000,9.78,9.84,9.78,9.79,48451,0
+VCV.US,D,20230110,000000,9.85,9.85,9.7,9.77,112598,0
+VCV.US,D,20230111,000000,9.85,9.88,9.75,9.87,173495,0
+VCV.US,D,20230112,000000,9.92,10,9.855,9.99,128921,0
+VCV.US,D,20230113,000000,9.93,9.97,9.92,9.93,73572,0
+VCV.US,D,20230117,000000,9.93,9.93,9.85,9.88,108948,0
+VCV.US,D,20230118,000000,9.92,10.03,9.92,10.03,96068,0
+VCV.US,D,20230119,000000,10.01,10.08,10.01,10.03,96337,0
+VCV.US,D,20230120,000000,10.04,10.12,10.01,10.12,56934,0
+VCV.US,D,20230123,000000,10.07,10.15,10.07,10.13,53497,0
+VCV.US,D,20230124,000000,10.05,10.16,10.05,10.07,123241,0
+VCV.US,D,20230125,000000,10.05,10.21,10.0432,10.18,99172,0
+VCV.US,D,20230126,000000,10.23,10.28,10.21,10.26,84393,0
+VCV.US,D,20230127,000000,10.27,10.3,10.21,10.25,134534,0
+VCV.US,D,20230130,000000,10.24,10.2719,10.19,10.2,54657,0
+VCV.US,D,20230131,000000,10.27,10.38,10.22,10.36,131853,0
+VCV.US,D,20230201,000000,10.33,10.4267,10.33,10.39,68892,0
+VCV.US,D,20230202,000000,10.49,10.49,10.41,10.48,84186,0
+VCV.US,D,20230203,000000,10.45,10.45,10.29,10.29,66372,0
+VCV.US,D,20230206,000000,10.27,10.35,10.17,10.17,67786,0
+VCV.US,D,20230207,000000,10.15,10.3099,10.15,10.26,52523,0
+VCV.US,D,20230208,000000,10.26,10.28,10.2,10.21,45916,0
+VCV.US,D,20230209,000000,10.3,10.3,10.1,10.1,59396,0
+VCV.US,D,20230210,000000,10.1,10.135,10.068,10.08,26313,0
+VCV.US,D,20230213,000000,10.13,10.1899,10.08,10.12,45848,0
+VCV.US,D,20230214,000000,10.07,10.13,10.02,10.05,49645,0
+VCV.US,D,20230215,000000,9.99,10.1,9.98,9.98,100943,0
+VCV.US,D,20230216,000000,9.94,9.96,9.82,9.85,105828,0
+VCV.US,D,20230217,000000,9.82,9.84,9.71,9.77,89819,0
+VCV.US,D,20230221,000000,9.76,9.76,9.62,9.65,59692,0
+VCV.US,D,20230222,000000,9.71,9.79,9.62,9.66,83999,0
+VCV.US,D,20230223,000000,9.69,9.71,9.59,9.59,72413,0
+VCV.US,D,20230224,000000,9.58,9.63,9.56,9.62,70571,0
+VCV.US,D,20230227,000000,9.67,9.67,9.55,9.56,76676,0
+VCV.US,D,20230228,000000,9.57,9.57,9.4773,9.51,180239,0
+VCV.US,D,20230301,000000,9.51,9.54,9.45,9.46,87701,0
+VCV.US,D,20230302,000000,9.46,9.46,9.4,9.42,70448,0
+VCV.US,D,20230303,000000,9.5,9.5,9.4,9.43,154732,0
+VCV.US,D,20230306,000000,9.45,9.48,9.41,9.41,82155,0
+VCV.US,D,20230307,000000,9.48,9.49,9.41,9.42,74992,0
+VCV.US,D,20230308,000000,9.44,9.47,9.41,9.45,80545,0
+VCV.US,D,20230309,000000,9.49,9.64,9.49,9.58,76458,0
+VCV.US,D,20230310,000000,9.6,9.71,9.5699,9.6,71366,0
+VCV.US,D,20230313,000000,9.6,9.69,9.6,9.63,47067,0
+VCV.US,D,20230314,000000,9.65,9.7099,9.645,9.69,60911,0
+VCV.US,D,20230315,000000,9.76,9.81,9.72,9.72,63526,0
+VCV.US,D,20230316,000000,9.83,9.91,9.6773,9.71,118443,0
+VCV.US,D,20230317,000000,9.69,9.81,9.68,9.79,69946,0
+VCV.US,D,20230320,000000,9.79,9.83,9.75,9.77,46219,0
+VCV.US,D,20230321,000000,9.78,9.805,9.65,9.66,85697,0
+VCV.US,D,20230322,000000,9.73,9.73,9.58,9.61,52947,0
+VCV.US,D,20230323,000000,9.72,9.75,9.645,9.74,57973,0
+VCV.US,D,20230324,000000,9.85,9.96,9.78,9.87,88196,0
+VCV.US,D,20230327,000000,9.86,9.92,9.74,9.79,60291,0
+VCV.US,D,20230328,000000,9.84,9.87,9.75,9.83,49079,0
+VCV.US,D,20230329,000000,9.91,9.93,9.84,9.88,45888,0
+VCV.US,D,20230330,000000,9.9,10.05,9.9,10.05,62288,0
+VCV.US,D,20230331,000000,10.07,10.18,10.0262,10.17,117443,0
+VCV.US,D,20230403,000000,10.19,10.19,10.08,10.08,49478,0
+VCV.US,D,20230404,000000,10.13,10.13,9.92,9.98,51424,0
+VCV.US,D,20230405,000000,10.05,10.15,10.0401,10.11,159758,0
+VCV.US,D,20230406,000000,10.11,10.23,10.11,10.16,50264,0
+VCV.US,D,20230410,000000,10.16,10.2,10.07,10.08,53416,0
+VCV.US,D,20230411,000000,10.1,10.4,10.095,10.12,160226,0
+VCV.US,D,20230412,000000,10.23,10.245,10.095,10.17,270543,0
+VCV.US,D,20230413,000000,10.23,10.27,10.15,10.24,83804,0
+VCV.US,D,20230414,000000,10.2,10.22,10.15,10.22,46398,0
+VCV.US,D,20230417,000000,10.21,10.21,10.12,10.16,87849,0
+VCV.US,D,20230418,000000,10.15,10.15,10.01,10.07,44916,0
+VCV.US,D,20230419,000000,10.03,10.03,9.84,9.88,101143,0
+VCV.US,D,20230420,000000,9.88,9.9499,9.85,9.88,33556,0
+VCV.US,D,20230421,000000,9.95,10.04,9.9236,9.97,42670,0
+VCV.US,D,20230424,000000,9.97,10.06,9.94,9.97,34538,0
+VCV.US,D,20230425,000000,9.96,9.97,9.87,9.9,37030,0
+VCV.US,D,20230426,000000,9.96,10.03,9.93,10,24740,0
+VCV.US,D,20230427,000000,10.04,10.04,9.92,9.96,29941,0
+VCV.US,D,20230428,000000,9.96,10.099,9.93,9.96,107743,0
+VCV.US,D,20230501,000000,9.9,9.94,9.83,9.83,49753,0
+VCV.US,D,20230502,000000,9.95,9.95,9.71,9.75,94626,0
+VCV.US,D,20230503,000000,9.84,9.84,9.72,9.73,76258,0
+VCV.US,D,20230504,000000,9.77,9.78,9.67,9.74,139593,0
+VCV.US,D,20230505,000000,9.89,9.89,9.77,9.78,100199,0
+VCV.US,D,20230508,000000,9.82,9.82,9.71,9.74,86359,0
+VCV.US,D,20230509,000000,9.77,9.77,9.72,9.73,89855,0
+VCV.US,D,20230510,000000,9.75,9.8,9.7,9.71,134912,0
+VCV.US,D,20230511,000000,9.73,9.76,9.7,9.74,101836,0
+VCV.US,D,20230512,000000,9.74,9.74,9.6,9.61,118946,0
+VCV.US,D,20230515,000000,9.64,9.64,9.6,9.63,77855,0
+VCV.US,D,20230516,000000,9.61,9.63,9.59,9.61,75581,0
+VCV.US,D,20230517,000000,9.69,9.69,9.53,9.55,79654,0
+VCV.US,D,20230518,000000,9.56,9.56,9.49,9.5,97225,0
+VCV.US,D,20230519,000000,9.5,9.57,9.41,9.41,136490,0
+VCV.US,D,20230522,000000,9.48,9.48,9.32,9.36,118058,0
+VCV.US,D,20230523,000000,9.39,9.39,9.295,9.31,105675,0
+VCV.US,D,20230524,000000,9.31,9.3131,9.1,9.2,292777,0
+VCV.US,D,20230525,000000,9.19,9.23,9.13,9.22,242207,0
+VCV.US,D,20230526,000000,9.18,9.28,9.18,9.24,111585,0
+VCV.US,D,20230530,000000,9.25,9.3,9.2,9.28,94204,0
+VCV.US,D,20230531,000000,9.31,9.39,9.3,9.39,76249,0
+VCV.US,D,20230601,000000,9.45,9.49,9.38,9.45,115075,0
+VCV.US,D,20230602,000000,9.45,9.45,9.36,9.41,91496,0
+VCV.US,D,20230605,000000,9.41,9.44,9.36,9.39,57852,0
+VCV.US,D,20230606,000000,9.46,9.5,9.38,9.44,221648,0
+VCV.US,D,20230607,000000,9.48,9.48,9.41,9.48,97319,0
+VCV.US,D,20230608,000000,9.48,9.54,9.46,9.5,71484,0
+VCV.US,D,20230609,000000,9.58,9.6,9.47,9.49,102086,0
+VCV.US,D,20230612,000000,9.5,9.55,9.49,9.52,254774,0
+VCV.US,D,20230613,000000,9.54,9.58,9.51,9.52,216244,0
+VCV.US,D,20230614,000000,9.5,9.54,9.49,9.52,109678,0
+VCV.US,D,20230615,000000,9.54,9.59,9.52,9.54,170145,0
+VCV.US,D,20230616,000000,9.49,9.55,9.49,9.53,82452,0
+VCV.US,D,20230620,000000,9.62,9.62,9.53,9.61,126415,0
+VCV.US,D,20230621,000000,9.57,9.62,9.565,9.61,39430,0
+VCV.US,D,20230622,000000,9.6,9.6,9.49,9.49,70712,0
+VCV.US,D,20230623,000000,9.51,9.58,9.51,9.54,39936,0
+VCV.US,D,20230626,000000,9.55,9.61,9.55,9.58,61789,0
+VCV.US,D,20230627,000000,9.6,9.65,9.5,9.53,189160,0
+VCV.US,D,20230628,000000,9.6,9.65,9.5672,9.62,113372,0
+VCV.US,D,20230629,000000,9.6,9.62,9.5,9.62,91898,0
+VCV.US,D,20230630,000000,9.71,9.71,9.58,9.58,92016,0
+VCV.US,D,20230703,000000,9.67,9.71,9.6,9.64,79702,0
+VCV.US,D,20230705,000000,9.68,9.73,9.59,9.61,77905,0
+VCV.US,D,20230706,000000,9.56,9.56,9.45,9.49,111489,0
+VCV.US,D,20230707,000000,9.43,9.53,9.43,9.49,88388,0
+VCV.US,D,20230710,000000,9.47,9.56,9.47,9.5,82049,0
+VCV.US,D,20230711,000000,9.55,9.61,9.51,9.56,87707,0
+VCV.US,D,20230712,000000,9.59,9.64,9.58,9.59,68102,0
+VCV.US,D,20230713,000000,9.61,9.69,9.595,9.61,79441,0
+VCV.US,D,20230714,000000,9.67,9.67,9.51,9.55,76581,0
+VCV.US,D,20230717,000000,9.54,9.585,9.53,9.57,27940,0
+VCV.US,D,20230718,000000,9.57,9.62,9.56,9.59,71615,0
+VCV.US,D,20230719,000000,9.63,9.74,9.61,9.74,108768,0
+VCV.US,D,20230720,000000,9.69,9.82,9.67,9.73,169697,0
+VCV.US,D,20230721,000000,9.8,9.81,9.725,9.78,39214,0
+VCV.US,D,20230724,000000,9.75,9.87,9.75,9.79,98575,0
+VCV.US,D,20230725,000000,9.72,9.8,9.72,9.8,55596,0
+VCV.US,D,20230726,000000,9.87,9.87,9.7901,9.84,75575,0
+VCV.US,D,20230727,000000,9.83,9.83,9.755,9.82,40420,0
+VCV.US,D,20230728,000000,9.82,9.8514,9.735,9.76,82929,0
+VCV.US,D,20230731,000000,9.81,9.84,9.76,9.81,101165,0
+VCV.US,D,20230801,000000,9.77,9.82,9.74,9.82,48067,0
+VCV.US,D,20230802,000000,9.78,9.78,9.71,9.73,52250,0
+VCV.US,D,20230803,000000,9.65,9.66,9.565,9.6,54711,0
+VCV.US,D,20230804,000000,9.62,9.67,9.61,9.62,31260,0
+VCV.US,D,20230807,000000,9.64,9.64,9.4879,9.51,105460,0
+VCV.US,D,20230808,000000,9.52,9.58,9.495,9.58,67139,0
+VCV.US,D,20230809,000000,9.6,9.64,9.58,9.59,62815,0
+VCV.US,D,20230810,000000,9.58,9.638,9.54,9.55,70502,0
+VCV.US,D,20230811,000000,9.6,9.65,9.54,9.63,61787,0
+VCV.US,D,20230814,000000,9.56,9.58,9.515,9.53,78425,0
+VCV.US,D,20230815,000000,9.53,9.63,9.53,9.58,61715,0
+VCV.US,D,20230816,000000,9.58,9.585,9.43,9.46,47541,0
+VCV.US,D,20230817,000000,9.45,9.49,9.4,9.45,86461,0
+VCV.US,D,20230818,000000,9.45,9.4799,9.26,9.31,148846,0
+VCV.US,D,20230821,000000,9.3,9.3,9.25,9.29,88749,0
+VCV.US,D,20230822,000000,9.35,9.38,9.26,9.29,70617,0
+VCV.US,D,20230823,000000,9.32,9.32,9.23,9.29,93774,0
+VCV.US,D,20230824,000000,9.31,9.31,9.21,9.25,63647,0
+VCV.US,D,20230825,000000,9.25,9.27,9.13,9.2,121958,0
+VCV.US,D,20230828,000000,9.16,9.2,9.16,9.18,118319,0
+VCV.US,D,20230829,000000,9.15,9.245,9.15,9.23,81535,0
+VCV.US,D,20230830,000000,9.22,9.3,9.22,9.29,96047,0
+VCV.US,D,20230831,000000,9.29,9.3399,9.24,9.27,128218,0
+VCV.US,D,20230901,000000,9.26,9.35,9.26,9.29,111569,0
+VCV.US,D,20230905,000000,9.28,9.33,9.2261,9.25,129575,0
+VCV.US,D,20230906,000000,9.25,9.265,9.18,9.18,73755,0
+VCV.US,D,20230907,000000,9.18,9.23,9.08,9.08,163331,0
+VCV.US,D,20230908,000000,9.18,9.18,9.03,9.05,146920,0
+VCV.US,D,20230911,000000,9.08,9.1,9.02,9.03,74538,0
+VCV.US,D,20230912,000000,9.05,9.055,8.9452,8.97,204643,0
+VCV.US,D,20230913,000000,9,9.0147,8.96,9.01,93461,0
+VCV.US,D,20230914,000000,8.99,9.01,8.95,8.98,104009,0
+VCV.US,D,20230915,000000,8.98,9.005,8.95,8.95,89509,0
+VCV.US,D,20230918,000000,8.9,8.99,8.9,8.97,111620,0
+VCV.US,D,20230919,000000,8.99,8.99,8.9225,8.95,69920,0
+VCV.US,D,20230920,000000,8.95,9.0009,8.9452,8.96,90264,0
+VCV.US,D,20230921,000000,8.92,8.92,8.78,8.81,193943,0
+VCV.US,D,20230922,000000,8.82,8.84,8.77,8.79,92879,0
+VCV.US,D,20230925,000000,8.76,8.76,8.695,8.72,93404,0
+VCV.US,D,20230926,000000,8.7,8.7,8.5,8.5,154955,0
+VCV.US,D,20230927,000000,8.54,8.56,8.47,8.5,176371,0
+VCV.US,D,20230928,000000,8.48,8.54,8.4,8.44,153727,0
+VCV.US,D,20230929,000000,8.48,8.5199,8.41,8.43,153088,0
+VCV.US,D,20231002,000000,8.41,8.45,8.35,8.35,139732,0
+VCV.US,D,20231003,000000,8.36,8.38,8.26,8.27,160140,0
+VCV.US,D,20231004,000000,8.31,8.34,8.288,8.31,132577,0
+VCV.US,D,20231005,000000,8.37,8.37,8.29,8.33,152255,0
+VCV.US,D,20231006,000000,8.27,8.33,8.2,8.26,192551,0
+VCV.US,D,20231009,000000,8.28,8.36,8.28,8.34,77698,0
+VCV.US,D,20231010,000000,8.34,8.43,8.335,8.39,143690,0
+VCV.US,D,20231011,000000,8.47,8.53,8.4499,8.5,139595,0
+VCV.US,D,20231012,000000,8.55,8.58,8.47,8.51,144968,0
+VCV.US,D,20231013,000000,8.52,8.5308,8.4799,8.49,119356,0
+VCV.US,D,20231016,000000,8.44,8.46,8.38,8.42,39767,0
+VCV.US,D,20231017,000000,8.37,8.37,8.28,8.31,122479,0
+VCV.US,D,20231018,000000,8.28,8.28,8.195,8.22,113267,0
+VCV.US,D,20231019,000000,8.22,8.22,8.13,8.14,108670,0
+VCV.US,D,20231020,000000,8.16,8.16,8.1,8.11,198943,0
+VCV.US,D,20231023,000000,8.1,8.16,8.08,8.1,54470,0
+VCV.US,D,20231024,000000,8.14,8.157,8.12,8.15,152102,0
+VCV.US,D,20231025,000000,8.15,8.15,8.05,8.08,132040,0
+VCV.US,D,20231026,000000,8.1,8.15,8.07,8.15,199209,0
+VCV.US,D,20231027,000000,8.11,8.14,8.09,8.11,140613,0
+VCV.US,D,20231030,000000,8.14,8.16,8.07,8.13,161121,0
+VCV.US,D,20231031,000000,8.17,8.1899,8.07,8.08,178731,0
+VCV.US,D,20231101,000000,8.11,8.23,8.11,8.21,91397,0
+VCV.US,D,20231102,000000,8.29,8.37,8.28,8.37,132018,0
+VCV.US,D,20231103,000000,8.49,8.63,8.49,8.6,249427,0
+VCV.US,D,20231106,000000,8.58,8.58,8.49,8.53,161607,0
+VCV.US,D,20231107,000000,8.55,8.665,8.55,8.64,201701,0
+VCV.US,D,20231108,000000,8.65,8.73,8.64,8.7,343837,0
+VCV.US,D,20231109,000000,8.7,8.73,8.63,8.7,758859,0
+VCV.US,D,20231110,000000,8.7,8.805,8.69,8.8,147720,0
+VCV.US,D,20231113,000000,8.8,8.8,8.74,8.78,83707,0
+VCV.US,D,20231114,000000,8.81,8.95,8.81,8.93,161220,0
+VCV.US,D,20231115,000000,8.93,8.98,8.8911,8.96,128626,0
+VCV.US,D,20231116,000000,9.04,9.125,9.03,9.1,216826,0
+VCV.US,D,20231117,000000,9.12,9.14,9.07,9.13,128266,0
+VCV.US,D,20231120,000000,9.09,9.13,9.08,9.11,203551,0
+VCV.US,D,20231121,000000,9.11,9.17,9.1099,9.16,109059,0
+VCV.US,D,20231122,000000,9.17,9.26,9.14,9.25,104583,0
+VCV.US,D,20231124,000000,9.25,9.26,9.19,9.26,43637,0
+VCV.US,D,20231127,000000,9.26,9.2651,9.22,9.25,88160,0
+VCV.US,D,20231128,000000,9.19,9.26,9.19,9.24,154207,0
+VCV.US,D,20231129,000000,9.26,9.375,9.26,9.37,148843,0
+VCV.US,D,20231130,000000,9.37,9.39,9.33,9.37,125291,0
+VCV.US,D,20231201,000000,9.37,9.54,9.37,9.49,165524,0
+VCV.US,D,20231204,000000,9.42,9.53,9.42,9.46,161822,0
+VCV.US,D,20231205,000000,9.46,9.5,9.4302,9.48,258347,0
+VCV.US,D,20231206,000000,9.48,9.52,9.45,9.49,192324,0
+VCV.US,D,20231207,000000,9.51,9.58,9.47,9.55,234834,0
+VCV.US,D,20231208,000000,9.54,9.55,9.51,9.54,303395,0
+VCV.US,D,20231211,000000,9.56,9.56,9.52,9.54,231964,0
+VCV.US,D,20231212,000000,9.51,9.56,9.51,9.54,234074,0
+VCV.US,D,20231213,000000,9.58,9.605,9.53,9.58,221224,0
+VCV.US,D,20231214,000000,9.64,9.7191,9.625,9.71,165523,0
+VCV.US,D,20231215,000000,9.65,9.74,9.65,9.72,149703,0
+VCV.US,D,20231218,000000,9.73,9.76,9.68,9.73,204550,0
+VCV.US,D,20231219,000000,9.73,9.8,9.73,9.76,154056,0
+VCV.US,D,20231220,000000,9.76,9.79,9.76,9.78,266383,0
+VCV.US,D,20231221,000000,9.79,9.83,9.765,9.8,204585,0
+VCV.US,D,20231222,000000,9.84,9.87,9.8,9.82,117716,0
+VCV.US,D,20231226,000000,9.86,9.93,9.8,9.85,220227,0
+VCV.US,D,20231227,000000,9.88,9.99,9.86,9.9,190934,0
+VCV.US,D,20231228,000000,9.83,9.87,9.75,9.78,231045,0
+VCV.US,D,20231229,000000,9.72,9.82,9.71,9.8,264732,0
+VCV.US,D,20240102,000000,9.8,9.8405,9.78,9.81,90973,0
+VCV.US,D,20240103,000000,9.8,9.85,9.7692,9.84,187895,0
+VCV.US,D,20240104,000000,9.83,9.83,9.775,9.81,62192,0
+VCV.US,D,20240105,000000,9.84,9.84,9.775,9.8,97662,0
+VCV.US,D,20240108,000000,9.8,9.86,9.78,9.84,113090,0
+VCV.US,D,20240109,000000,9.8,9.85,9.78,9.8,85676,0
+VCV.US,D,20240110,000000,9.84,9.84,9.745,9.79,133461,0
+VCV.US,D,20240111,000000,9.79,9.81,9.76,9.78,91542,0
+VCV.US,D,20240112,000000,9.82,9.83,9.77,9.79,84440,0
+VCV.US,D,20240116,000000,9.74,9.77,9.7,9.7,225843,0
+VCV.US,D,20240117,000000,9.69,9.705,9.65,9.66,237852,0
+VCV.US,D,20240118,000000,9.64,9.67,9.59,9.59,151304,0
+VCV.US,D,20240119,000000,9.61,9.68,9.49,9.58,234623,0
+VCV.US,D,20240122,000000,9.62,9.74,9.61,9.74,192775,0
+VCV.US,D,20240123,000000,9.69,9.69,9.63,9.65,176609,0
+VCV.US,D,20240124,000000,9.7,9.7,9.56,9.6,110956,0
+VCV.US,D,20240125,000000,9.66,9.676,9.63,9.64,113673,0
+VCV.US,D,20240126,000000,9.62,9.65,9.59,9.59,77021,0
+VCV.US,D,20240129,000000,9.62,9.69,9.6003,9.67,118474,0
+VCV.US,D,20240130,000000,9.69,9.71,9.65,9.67,126421,0
+VCV.US,D,20240131,000000,9.72,9.77,9.71,9.72,151876,0
+VCV.US,D,20240201,000000,9.76,9.88,9.7518,9.85,125836,0
+VCV.US,D,20240202,000000,9.77,9.775,9.73,9.75,111935,0
+VCV.US,D,20240205,000000,9.69,9.711,9.655,9.69,152969,0
+VCV.US,D,20240206,000000,9.66,9.75,9.66,9.74,70047,0
+VCV.US,D,20240207,000000,9.74,9.785,9.7313,9.75,36303,0
+VCV.US,D,20240208,000000,9.74,9.75,9.6964,9.75,84324,0
+VCV.US,D,20240209,000000,9.75,9.81,9.74,9.75,103055,0
+VCV.US,D,20240212,000000,9.79,9.84,9.789,9.84,80139,0
+VCV.US,D,20240213,000000,9.75,9.75,9.67,9.7,116975,0
+VCV.US,D,20240214,000000,9.73,9.77,9.7,9.76,116772,0
+VCV.US,D,20240215,000000,9.77,9.795,9.76,9.78,55586,0
+VCV.US,D,20240216,000000,9.76,9.77,9.73,9.73,33199,0
+VCV.US,D,20240220,000000,9.75,9.785,9.745,9.78,27087,0
+VCV.US,D,20240221,000000,9.8,9.83,9.75,9.76,50382,0
+VCV.US,D,20240222,000000,9.82,9.83,9.77,9.78,50449,0
+VCV.US,D,20240223,000000,9.76,9.84,9.76,9.81,52277,0
+VCV.US,D,20240226,000000,9.79,9.805,9.73,9.74,53686,0
+VCV.US,D,20240227,000000,9.71,9.745,9.69,9.705,51861,0
+VCV.US,D,20240228,000000,9.7,9.735,9.69,9.72,104980,0
+VCV.US,D,20240229,000000,9.72,9.77,9.71,9.72,58213,0
+VCV.US,D,20240301,000000,9.72,9.76,9.7,9.76,107205,0
+VCV.US,D,20240304,000000,9.76,9.795,9.72,9.78,89951,0
+VCV.US,D,20240305,000000,9.75,9.81,9.75,9.81,52686,0
+VCV.US,D,20240306,000000,9.83,9.86,9.81,9.83,34357,0
+VCV.US,D,20240307,000000,9.88,9.88,9.81,9.85,58557,0
+VCV.US,D,20240308,000000,9.88,9.9224,9.84,9.84,56668,0
+VCV.US,D,20240311,000000,9.87,9.92,9.87,9.88,98731,0
+VCV.US,D,20240312,000000,9.9,9.91,9.86,9.88,91512,0
+VCV.US,D,20240313,000000,9.9,9.92,9.88,9.89,90825,0
+VCV.US,D,20240314,000000,9.85,9.8516,9.78,9.79,166495,0
+VCV.US,D,20240315,000000,9.76,9.84,9.76,9.83,124065,0
+VCV.US,D,20240318,000000,9.8,9.89,9.8,9.86,39421,0
+VCV.US,D,20240319,000000,9.89,9.91,9.87,9.89,91166,0
+VCV.US,D,20240320,000000,9.88,9.92,9.84,9.9,48299,0
+VCV.US,D,20240321,000000,9.91,9.945,9.88,9.88,80486,0
+VCV.US,D,20240322,000000,9.93,9.95,9.89,9.9,46631,0
+VCV.US,D,20240325,000000,9.83,9.87,9.82,9.86,64783,0
+VCV.US,D,20240326,000000,9.9,9.91,9.87,9.89,50860,0
+VCV.US,D,20240327,000000,9.94,9.94,9.87,9.91,55658,0
+VCV.US,D,20240328,000000,9.95,9.96,9.87,9.96,49044,0
+VCV.US,D,20240401,000000,9.93,9.95,9.86,9.89,86009,0
+VCV.US,D,20240402,000000,9.87,9.885,9.8,9.88,59579,0
+VCV.US,D,20240403,000000,9.81,9.84,9.8,9.8101,59961,0
+VCV.US,D,20240404,000000,9.84,9.87,9.79,9.82,73589,0
+VCV.US,D,20240405,000000,9.78,9.78,9.73,9.73,181454,0
+VCV.US,D,20240408,000000,9.76,9.79,9.68,9.73,79381,0
+VCV.US,D,20240409,000000,9.71,9.763,9.6,9.73,70583,0
+VCV.US,D,20240410,000000,9.69,9.6993,9.57,9.59,78569,0
+VCV.US,D,20240411,000000,9.64,9.64,9.55,9.6,66022,0
+VCV.US,D,20240412,000000,9.61,9.65,9.6,9.61,85222,0
+VCV.US,D,20240415,000000,9.56,9.62,9.53,9.56,120963,0
+VCV.US,D,20240416,000000,9.53,9.5801,9.49,9.5595,103999,0
+VCV.US,D,20240417,000000,9.59,9.63,9.58,9.59,45200,0
+VCV.US,D,20240418,000000,9.58,9.6,9.57,9.58,58360,0
+VCV.US,D,20240419,000000,9.65,9.65,9.61,9.615,29120,0
+VCV.US,D,20240422,000000,9.62,9.64,9.57,9.61,85387,0
+VCV.US,D,20240423,000000,9.6,9.71,9.59,9.61,104782,0
+VCV.US,D,20240424,000000,9.62,9.64,9.57,9.58,75669,0
+VCV.US,D,20240425,000000,9.54,9.59,9.51,9.56,86633,0
+VCV.US,D,20240426,000000,9.57,9.6,9.56,9.575,120507,0
+VCV.US,D,20240429,000000,9.61,9.63,9.58,9.61,69779,0
+VCV.US,D,20240430,000000,9.61,9.61,9.57,9.6,46837,0
+VCV.US,D,20240501,000000,9.6,9.615,9.56,9.57,89827,0
+VCV.US,D,20240502,000000,9.6,9.63,9.58,9.62,73308,0
+VCV.US,D,20240503,000000,9.71,9.71,9.65,9.66,94389,0
+VCV.US,D,20240506,000000,9.7,9.725,9.58,9.69,70544,0
+VCV.US,D,20240507,000000,9.79,9.83,9.75,9.8,91751,0
+VCV.US,D,20240508,000000,9.8,9.83,9.79,9.82,90452,0
+VCV.US,D,20240509,000000,9.88,9.88,9.82,9.82,19282,0
+VCV.US,D,20240510,000000,9.86,9.86,9.78,9.8,118323,0
+VCV.US,D,20240513,000000,9.86,9.86,9.75,9.77,97673,0
+VCV.US,D,20240514,000000,9.8,9.8,9.735,9.75,65016,0
+VCV.US,D,20240515,000000,9.74,9.86,9.74,9.8,98892,0
+VCV.US,D,20240516,000000,9.83,9.83,9.78,9.78,54364,0
+VCV.US,D,20240517,000000,9.83,9.85,9.75,9.75,133218,0
+VCV.US,D,20240520,000000,9.8,9.82,9.76,9.78,40366,0
+VCV.US,D,20240521,000000,9.8,9.8,9.74,9.74,58155,0
+VCV.US,D,20240522,000000,9.76,9.76,9.68,9.7,35424,0
+VCV.US,D,20240523,000000,9.74,9.75,9.66,9.75,98667,0
+VCV.US,D,20240524,000000,9.75,10.09,9.73,10.05,358820,0
+VCV.US,D,20240528,000000,10.05,10.26,10.025,10.05,376901,0
+VCV.US,D,20240529,000000,10.02,10.02,9.89,9.97,167287,0
+VCV.US,D,20240530,000000,9.99,10.05,9.97,9.98,89908,0
+VCV.US,D,20240531,000000,10.01,10.1186,10.01,10.07,116185,0
+VCV.US,D,20240603,000000,10.07,10.16,10.046,10.16,114398,0
+VCV.US,D,20240604,000000,10.16,10.28,10.16,10.26,242733,0
+VCV.US,D,20240605,000000,10.26,10.35,10.23,10.27,277113,0
+VCV.US,D,20240606,000000,10.27,10.335,10.22,10.24,124446,0
+VCV.US,D,20240607,000000,10.21,10.25,10.17,10.19,151872,0
+VCV.US,D,20240610,000000,10.22,10.3199,10.195,10.23,134928,0
+VCV.US,D,20240611,000000,10.28,10.2999,10.24,10.26,42643,0
+VCV.US,D,20240612,000000,10.37,10.4198,10.26,10.26,65726,0
+VCV.US,D,20240613,000000,10.34,10.38,10.32,10.38,34927,0
+VCV.US,D,20240614,000000,10.4,10.44,10.4,10.43,44849,0
+VCV.US,D,20240617,000000,10.47,10.48,10.34,10.42,100736,0
+VCV.US,D,20240618,000000,10.37,10.38,10.31,10.36,36750,0
+VCV.US,D,20240620,000000,10.36,10.4,10.23,10.23,83200,0
+VCV.US,D,20240621,000000,10.32,10.32,10.15,10.15,84922,0
+VCV.US,D,20240624,000000,10.16,10.23,10.16,10.19,72815,0
+VCV.US,D,20240625,000000,10.26,10.26,10.17,10.23,72143,0
+VCV.US,D,20240626,000000,10.25,10.3,10.21,10.3,96728,0
+VCV.US,D,20240627,000000,10.34,10.38,10.3,10.37,55783,0
+VCV.US,D,20240628,000000,10.48,10.5,10.39,10.42,97715,0
+VCV.US,D,20240701,000000,10.38,10.4,10.32,10.37,104515,0
+VCV.US,D,20240702,000000,10.43,10.43,10.37,10.43,73607,0
+VCV.US,D,20240703,000000,10.55,10.55,10.46,10.55,38902,0
+VCV.US,D,20240705,000000,10.53,10.58,10.5,10.51,40145,0
+VCV.US,D,20240708,000000,10.5,10.58,10.4501,10.48,43046,0
+VCV.US,D,20240709,000000,10.48,10.58,10.43,10.49,94085,0
+VCV.US,D,20240710,000000,10.56,10.57,10.51,10.53,30771,0
+VCV.US,D,20240711,000000,10.6,10.73,10.595,10.72,118020,0
+VCV.US,D,20240712,000000,10.71,10.77,10.7,10.75,50593,0
+VCV.US,D,20240715,000000,10.7,10.72,10.64,10.68,102239,0
+VCV.US,D,20240716,000000,10.68,10.74,10.67,10.698,99981,0
+VCV.US,D,20240717,000000,10.69,10.71,10.5801,10.62,55745,0
+VCV.US,D,20240718,000000,10.65,10.65,10.515,10.54,72667,0
+VCV.US,D,20240719,000000,10.58,10.58,10.4402,10.45,53901,0
+VCV.US,D,20240722,000000,10.59,10.59,10.51,10.53,33386,0
+VCV.US,D,20240723,000000,10.59,10.59,10.52,10.56,30711,0
+VCV.US,D,20240724,000000,10.56,10.56,10.47,10.49,64578,0
+VCV.US,D,20240725,000000,10.55,10.57,10.45,10.52,87960,0
+VCV.US,D,20240726,000000,10.53,10.58,10.515,10.555,61648,0
+VCV.US,D,20240729,000000,10.57,10.62,10.5,10.5,54414,0
+VCV.US,D,20240730,000000,10.57,10.6,10.47,10.57,48444,0
+VCV.US,D,20240731,000000,10.68,10.71,10.58,10.58,85696,0
+VCV.US,D,20240801,000000,10.67,10.76,10.66,10.72,125899,0
+VCV.US,D,20240802,000000,10.8,10.84,10.73,10.76,71207,0
+VCV.US,D,20240805,000000,10.76,10.76,10.64,10.67,69181,0
+VCV.US,D,20240806,000000,10.7,10.7683,10.65,10.76,101990,0
+VCV.US,D,20240807,000000,10.86,10.87,10.71,10.8,132537,0
+VCV.US,D,20240808,000000,10.82,10.86,10.67,10.72,72151,0
+VCV.US,D,20240809,000000,10.79,10.79,10.7,10.73,39406,0
+VCV.US,D,20240812,000000,10.71,10.715,10.6549,10.7,78862,0
+VCV.US,D,20240813,000000,10.71,10.77,10.66,10.77,107635,0
+VCV.US,D,20240814,000000,10.8,10.83,10.77,10.79,66242,0
+VCV.US,D,20240815,000000,10.77,10.84,10.75,10.84,179422,0
+VCV.US,D,20240816,000000,10.71,10.79,10.71,10.73,87963,0
+VCV.US,D,20240819,000000,10.73,10.7499,10.65,10.67,80120,0
+VCV.US,D,20240820,000000,10.75,10.75,10.67,10.72,90129,0
+VCV.US,D,20240821,000000,10.77,10.77,10.715,10.73,69674,0
+VCV.US,D,20240822,000000,10.72,10.73,10.69,10.73,78442,0
+VCV.US,D,20240823,000000,10.73,10.78,10.7062,10.77,79078,0
+VCV.US,D,20240826,000000,10.78,10.84,10.77,10.81,152421,0
+VCV.US,D,20240827,000000,10.8,10.8,10.74,10.77,66583,0
+VCV.US,D,20240828,000000,10.78,10.8,10.72,10.75,105579,0
+VCV.US,D,20240829,000000,10.76,10.8,10.72,10.8,75874,0
+VCV.US,D,20240830,000000,10.8,10.855,10.75,10.82,139371,0
+VCV.US,D,20240903,000000,10.87,10.9,10.845,10.86,187685,0
+VCV.US,D,20240904,000000,10.86,11.07,10.85,11.07,229870,0
+VCV.US,D,20240905,000000,11.01,11.12,10.99,11.12,136951,0
+VCV.US,D,20240906,000000,11.13,11.21,11.1,11.21,199674,0
+VCV.US,D,20240909,000000,11.24,11.25,11.12,11.15,151803,0
+VCV.US,D,20240910,000000,11.18,11.1803,11.11,11.18,110528,0
+VCV.US,D,20240911,000000,11.27,11.41,11.2,11.3,240060,0
+VCV.US,D,20240912,000000,11.44,11.47,11.35,11.37,326335,0
+VCV.US,D,20240913,000000,11.44,11.44,11.3,11.34,277411,0
+VCV.US,D,20240916,000000,11.33,11.34,11.22,11.25,208223,0
+VCV.US,D,20240917,000000,11.22,11.26,11.012,11.05,215451,0
+VCV.US,D,20240918,000000,11,11.04,10.95,10.95,210692,0
+VCV.US,D,20240919,000000,10.95,11.02,10.94,10.99,140411,0
+VCV.US,D,20240920,000000,10.99,11.01,10.91,10.94,109798,0
+VCV.US,D,20240923,000000,10.99,10.99,10.89,10.91,83759,0
+VCV.US,D,20240924,000000,10.96,10.96,10.865,10.89,131702,0
+VCV.US,D,20240925,000000,10.89,10.96,10.85,10.87,73390,0
+VCV.US,D,20240926,000000,10.88,10.88,10.81,10.84,141343,0
+VCV.US,D,20240927,000000,10.87,10.89,10.82,10.88,119583,0
+VCV.US,D,20240930,000000,10.9099,10.91,10.83,10.89,197874,0
+VCV.US,D,20241001,000000,10.94,11,10.93,10.97,161810,0
+VCV.US,D,20241002,000000,10.94,10.95,10.9,10.93,98731,0
+VCV.US,D,20241003,000000,10.89,10.915,10.85,10.86,149777,0
+VCV.US,D,20241004,000000,10.79,10.84,10.74,10.84,216009,0
+VCV.US,D,20241007,000000,10.86,10.86,10.72,10.77,120222,0
+VCV.US,D,20241008,000000,10.79,10.8,10.73,10.78,198007,0
+VCV.US,D,20241009,000000,10.75,10.8,10.71,10.72,145229,0
+VCV.US,D,20241010,000000,10.83,10.83,10.66,10.68,208199,0
+VCV.US,D,20241011,000000,10.73,10.78,10.68,10.78,154860,0
+VCV.US,D,20241014,000000,10.82,10.84,10.702,10.77,282686,0
+VCV.US,D,20241015,000000,10.82,10.845,10.77,10.79,170151,0
+VCV.US,D,20241016,000000,10.76,10.76,10.6205,10.69,172990,0
+VCV.US,D,20241017,000000,10.68,10.74,10.62,10.64,151059,0
+VCV.US,D,20241018,000000,10.7,10.72,10.64,10.68,171035,0
+VCV.US,D,20241021,000000,10.68,10.7099,10.6,10.61,93446,0
+VCV.US,D,20241022,000000,10.67,10.67,10.55,10.58,149052,0
+VCV.US,D,20241023,000000,10.54,10.5742,10.36,10.38,223835,0
+VCV.US,D,20241024,000000,10.38,10.39,10.24,10.29,248049,0
+VCV.US,D,20241025,000000,10.3,10.35,10.255,10.28,252357,0
+VCV.US,D,20241028,000000,10.31,10.31,10.215,10.24,137745,0
+VCV.US,D,20241029,000000,10.22,10.22,10.14,10.19,127849,0
+VCV.US,D,20241030,000000,10.25,10.25,10.185,10.23,165786,0
+VCV.US,D,20241031,000000,10.26,10.31,10.19,10.3,164605,0
+VCV.US,D,20241101,000000,10.33,10.335,10.2001,10.23,172416,0
+VCV.US,D,20241104,000000,10.27,10.31,10.2,10.21,160679,0
+VCV.US,D,20241105,000000,10.23,10.25,10.2,10.24,209814,0
+VCV.US,D,20241106,000000,10.12,10.12,10.02,10.06,352179,0
+VCV.US,D,20241107,000000,10.1,10.24,10.09,10.24,425175,0
+VCV.US,D,20241108,000000,10.27,10.355,10.21,10.33,236533,0
+VCV.US,D,20241111,000000,10.35,10.39,10.31,10.37,203489,0
+VCV.US,D,20241112,000000,10.32,10.36,10.2,10.27,219568,0
+VCV.US,D,20241113,000000,10.34,10.34,10.275,10.3,148935,0
+VCV.US,D,20241114,000000,10.31,10.39,10.28,10.37,167639,0
+VCV.US,D,20241115,000000,10.3,10.34,10.26,10.26,218796,0
+VCV.US,D,20241118,000000,10.27,10.2705,10.2,10.24,205964,0
+VCV.US,D,20241119,000000,10.25,10.2794,10.215,10.26,155055,0
+VCV.US,D,20241120,000000,10.2325,10.26,10.181,10.24,135938,0
+VCV.US,D,20241121,000000,10.27,10.28,10.214,10.27,112992,0
+VCV.US,D,20241122,000000,10.262,10.37,10.16,10.34,215563,0
+VCV.US,D,20241125,000000,10.42,10.42,10.36,10.39,167242,0
+VCV.US,D,20241126,000000,10.37,10.37,10.24,10.32,166123,0
+VCV.US,D,20241127,000000,10.34,10.68,10.32,10.54,353503,0
+VCV.US,D,20241129,000000,10.6191,10.6299,10.45,10.56,141834,0
+VCV.US,D,20241202,000000,10.56,10.6,10.44,10.54,224744,0
+VCV.US,D,20241203,000000,10.52,10.56,10.47,10.55,146552,0
+VCV.US,D,20241204,000000,10.5279,10.53,10.44,10.52,202496,0
+VCV.US,D,20241205,000000,10.505,10.54,10.44,10.48,170803,0
+VCV.US,D,20241206,000000,10.49,10.58,10.49,10.57,159316,0
+VCV.US,D,20241209,000000,10.6,10.72,10.58,10.72,248036,0
+VCV.US,D,20241210,000000,10.73,10.75,10.7,10.74,89244,0
+VCV.US,D,20241211,000000,10.8,10.88,10.78,10.86,126165,0
+VCV.US,D,20241212,000000,10.87,10.9,10.74,10.75,188221,0
+VCV.US,D,20241213,000000,10.78,10.78,10.64,10.68,138292,0
+VCV.US,D,20241216,000000,10.64,10.72,10.6,10.6,161440,0
+VCV.US,D,20241217,000000,10.53,10.61,10.46,10.51,247930,0
+VCV.US,D,20241218,000000,10.49,10.67,10.49,10.6,336182,0
+VCV.US,D,20241219,000000,10.59,10.63,10.46,10.61,339647,0
+VCV.US,D,20241220,000000,10.64,10.66,10.49,10.5,197060,0
+VCV.US,D,20241223,000000,10.6499,10.7,10.51,10.67,300793,0
+VCV.US,D,20241224,000000,10.68,10.72,10.67,10.67,105981,0
+VCV.US,D,20241226,000000,10.66,10.77,10.63,10.74,117131,0
+VCV.US,D,20241227,000000,10.76,10.77,10.66,10.7,101323,0
+VCV.US,D,20241230,000000,10.72,10.8,10.69,10.76,168316,0
+VCV.US,D,20241231,000000,10.85,11.06,10.756,10.94,158000,0
+VCV.US,D,20250102,000000,10.9046,11.13,10.9046,11.13,65830,0
+VCV.US,D,20250103,000000,11.04,11.1686,10.94,11.15,129952,0
+VCV.US,D,20250106,000000,11.0928,11.2,11.07,11.2,182448,0
+VCV.US,D,20250107,000000,11.2,11.27,11.16,11.22,97898,0
+VCV.US,D,20250108,000000,11.16,11.26,11.16,11.25,84258,0
+VCV.US,D,20250110,000000,11.185,11.23,11.05,11.12,189070,0
+VCV.US,D,20250113,000000,11.16,11.16,10.8,10.83,193282,0
+VCV.US,D,20250114,000000,10.86,10.86,10.71,10.75,127084,0
+VCV.US,D,20250115,000000,10.81,10.88,10.77,10.88,62581,0
+VCV.US,D,20250116,000000,10.87,10.915,10.75,10.86,105503,0
+VCV.US,D,20250117,000000,10.84,10.85,10.76,10.81,54332,0
+VCV.US,D,20250121,000000,10.84,10.8699,10.76,10.83,65092,0
+VCV.US,D,20250122,000000,10.8354,10.84,10.7898,10.84,87269,0
+VCV.US,D,20250123,000000,10.84,10.845,10.78,10.8,84676,0
+VCV.US,D,20250124,000000,10.83,10.83,10.78,10.8,45431,0
+VCV.US,D,20250127,000000,10.8,10.86,10.78,10.83,96141,0
+VCV.US,D,20250128,000000,10.83,10.84,10.82,10.82,31220,0
+VCV.US,D,20250129,000000,11,11.01,10.7,10.82,126088,0
+VCV.US,D,20250130,000000,10.83,10.94,10.83,10.9,71384,0
+VCV.US,D,20250131,000000,10.98,10.99,10.87,10.89,58699,0
+VCV.US,D,20250203,000000,10.9,11.05,10.9,10.99,97169,0
+VCV.US,D,20250204,000000,10.945,11.1,10.9301,11.07,99341,0
+VCV.US,D,20250205,000000,11.1,11.2,11.09,11.17,85949,0
+VCV.US,D,20250206,000000,11.16,11.21,11.08,11.2,132741,0
+VCV.US,D,20250207,000000,11.21,11.28,11.182,11.22,72164,0
+VCV.US,D,20250210,000000,11.26,11.3494,11.26,11.28,45657,0
+VCV.US,D,20250211,000000,11.28,11.3369,11.25,11.25,52630,0
+VCV.US,D,20250212,000000,11.15,11.17,11.07,11.1,83627,0
+VCV.US,D,20250213,000000,11.1978,11.1978,11.02,11.04,59940,0
+VCV.US,D,20250214,000000,11.03,11.11,11.03,11.09,48878,0
+VCV.US,D,20250218,000000,11.09,11.1054,11.03,11.08,47087,0
+VCV.US,D,20250219,000000,11.0305,11.13,11,11.1,47745,0
+VCV.US,D,20250220,000000,11.1,11.12,10.98,11.03,95679,0
+VCV.US,D,20250221,000000,11.11,11.12,10.97,11.04,43258,0
+VCV.US,D,20250224,000000,11,11.06,10.9402,11.06,119475,0
+VCV.US,D,20250225,000000,11.08,11.15,11.07,11.11,113210,0
+VCV.US,D,20250226,000000,11.12,11.12,11.05,11.08,28429,0
+VCV.US,D,20250227,000000,11.1,11.16,11.04,11.16,55887,0
+VCV.US,D,20250228,000000,11.1782,11.22,11.06,11.09,125614,0
+VCV.US,D,20250303,000000,11.09,11.16,11.04,11.16,93238,0
+VCV.US,D,20250304,000000,11.24,11.24,10.95,11.01,102209,0
+VCV.US,D,20250305,000000,11.045,11.07,10.9354,10.95,105959,0
+VCV.US,D,20250306,000000,10.95,10.95,10.845,10.9,73284,0
+VCV.US,D,20250307,000000,10.9,10.91,10.78,10.87,61170,0
+VCV.US,D,20250310,000000,10.895,10.94,10.76,10.86,89986,0
+VCV.US,D,20250311,000000,10.92,10.94,10.81,10.83,96080,0
+VCV.US,D,20250312,000000,10.8324,10.8324,10.7101,10.7489,81225,0
+VCV.US,D,20250313,000000,10.74,10.74,10.68,10.68,43839,0
+VCV.US,D,20250314,000000,10.7204,10.82,10.69,10.72,58434,0
+VCV.US,D,20250317,000000,10.78,10.8,10.61,10.66,50797,0
+VCV.US,D,20250318,000000,10.6975,10.73,10.57,10.605,65794,0
+VCV.US,D,20250319,000000,10.61,10.66,10.5359,10.54,78404,0
+VCV.US,D,20250320,000000,10.61,10.71,10.59,10.695,66653,0
+VCV.US,D,20250321,000000,10.7319,10.86,10.73,10.82,51678,0
+VCV.US,D,20250324,000000,10.91,10.93,10.83,10.87,32629,0
+VCV.US,D,20250325,000000,10.85,10.92,10.78,10.82,44713,0
+VCV.US,D,20250326,000000,10.82,10.82,10.67,10.69,48368,0
+VCV.US,D,20250327,000000,10.715,10.715,10.66,10.69,31562,0
+VCV.US,D,20250328,000000,10.74,10.74,10.55,10.64,87267,0
+VCV.US,D,20250331,000000,10.726,10.7699,10.55,10.61,158623,0
+VCV.US,D,20250401,000000,10.58,10.68,10.55,10.58,155688,0
+VCV.US,D,20250402,000000,10.6,10.62,10.52,10.6,82372,0
+VCV.US,D,20250403,000000,10.625,11.07,10.625,10.94,326786,0
+VCV.US,D,20250404,000000,10.9,10.92,10.52,10.57,156299,0
+VCV.US,D,20250407,000000,10.5601,10.5601,10.22,10.26,143604,0
+VCV.US,D,20250408,000000,10.3839,10.41,10.06,10.09,121632,0
+VCV.US,D,20250409,000000,10.1,10.1,9.72,10.07,299985,0
+VCV.US,D,20250410,000000,10.045,10.045,9.65,9.66,185008,0
+VCV.US,D,20250411,000000,9.84,9.84,9.51,9.75,205072,0
+VCV.US,D,20250414,000000,9.81,9.91,9.75,9.85,76413,0
+VCV.US,D,20250415,000000,9.84,9.99,9.8,9.97,39202,0
+VCV.US,D,20250416,000000,9.97,10.01,9.74,9.79,191526,0
+VCV.US,D,20250417,000000,9.85,9.8693,9.71,9.8,133688,0
+VCV.US,D,20250421,000000,9.781,9.81,9.65,9.73,119787,0
+VCV.US,D,20250422,000000,9.72,9.82,9.68,9.77,123418,0
+VCV.US,D,20250423,000000,9.9089,9.95,9.69,9.76,119045,0
+VCV.US,D,20250424,000000,9.835,9.98,9.835,9.98,71709,0
+VCV.US,D,20250425,000000,10.025,10.121,9.98,10.05,113430,0
+VCV.US,D,20250428,000000,10.02,10.02,9.9,10,79720,0
+VCV.US,D,20250429,000000,9.97,10.21,9.95,10.19,117006,0
+VCV.US,D,20250430,000000,10.11,10.42,10.11,10.4,142030,0
+VCV.US,D,20250501,000000,10.5,10.5,10.35,10.46,77421,0
+VCV.US,D,20250502,000000,10.48,10.485,10.4,10.46,71204,0
+VCV.US,D,20250505,000000,10.45,10.495,10.43,10.49,59039,0
+VCV.US,D,20250506,000000,10.46,10.55,10.43,10.44,77458,0
+VCV.US,D,20250507,000000,10.56,10.58,10.5,10.54,53885,0
+VCV.US,D,20250508,000000,10.6,10.64,10.5,10.53,64613,0
+VCV.US,D,20250509,000000,10.57,10.6,10.4447,10.6,47520,0
+VCV.US,D,20250512,000000,10.69,10.71,10.5367,10.63,58501,0
+VCV.US,D,20250513,000000,10.61,10.66,10.58,10.65,55838,0
+VCV.US,D,20250514,000000,10.66,10.7,10.56,10.65,75934,0
+VCV.US,D,20250515,000000,10.69,10.8,10.66,10.77,98369,0
+VCV.US,D,20250516,000000,10.7542,10.78,10.62,10.68,90849,0
+VCV.US,D,20250519,000000,10.61,10.69,10.44,10.5,181405,0
+VCV.US,D,20250520,000000,10.48,10.485,10.37,10.45,58070,0
+VCV.US,D,20250521,000000,10.31,10.3899,10.1635,10.2,192353,0
+VCV.US,D,20250522,000000,10.16,10.2107,10.09,10.17,59184,0
+VCV.US,D,20250523,000000,10.135,10.165,10.08,10.12,83812,0
+VCV.US,D,20250527,000000,10.21,10.26,10.15,10.22,121194,0
+VCV.US,D,20250528,000000,10.15,10.28,10.13,10.14,88774,0
+VCV.US,D,20250529,000000,10.06,10.21,10.06,10.18,88527,0
+VCV.US,D,20250530,000000,10.1,10.3754,10.08,10.3,198662,0
+VCV.US,D,20250602,000000,10.3,10.39,10.2085,10.32,94037,0
+VCV.US,D,20250603,000000,10.32,10.39,10.32,10.34,141266,0
+VCV.US,D,20250604,000000,10.33,10.34,10.23,10.29,201036,0
+VCV.US,D,20250605,000000,10.31,10.31,10.25,10.265,80371,0
+VCV.US,D,20250606,000000,10.2503,10.2503,10.17,10.19,198550,0
+VCV.US,D,20250609,000000,10.245,10.245,10.1506,10.175,71999,0
+VCV.US,D,20250610,000000,10.21,10.21,10.15,10.17,61752,0
+VCV.US,D,20250611,000000,10.17,10.17,10.14,10.16,101080,0
+VCV.US,D,20250612,000000,10.22,10.34,10.14,10.21,201942,0
+VCV.US,D,20250613,000000,10.245,10.2943,10.17,10.26,24182,0
+VCV.US,D,20250616,000000,10.33,10.365,10.24,10.27,81611,0
+VCV.US,D,20250617,000000,10.33,10.35,10.16,10.2,55372,0
+VCV.US,D,20250618,000000,10.235,10.29,10.12,10.16,40992,0
+VCV.US,D,20250620,000000,10.187,10.23,10.14,10.14,100936,0
+VCV.US,D,20250623,000000,10.14,10.23,10.12,10.16,93704,0
+VCV.US,D,20250624,000000,10.16,10.28,10.14,10.2,65135,0
+VCV.US,D,20250625,000000,10.23,10.245,10.15,10.2,69502,0
+VCV.US,D,20250626,000000,10.27,10.29,10.18,10.2,50830,0
+VCV.US,D,20250627,000000,10.245,10.29,10.21,10.24,85045,0
+VCV.US,D,20250630,000000,10.3499,10.37,10.27,10.37,136257,0
+VCV.US,D,20250701,000000,10.42,10.4787,10.31,10.41,75980,0
+VCV.US,D,20250702,000000,10.45,10.47,10.35,10.46,117343,0
+VCV.US,D,20250703,000000,10.53,10.66,10.4345,10.54,40525,0
+VCV.US,D,20250707,000000,10.5309,10.6038,10.44,10.5,81203,0
+VCV.US,D,20250708,000000,10.48,10.4974,10.43,10.45,64114,0
+VCV.US,D,20250709,000000,10.455,10.5,10.3901,10.45,37812,0
+VCV.US,D,20250710,000000,10.47,10.57,10.43,10.5,132349,0
+VCV.US,D,20250711,000000,10.45,10.52,10.42,10.52,135424,0
+VCV.US,D,20250714,000000,10.51,10.72,10.49,10.72,160197,0
+VCV.US,D,20250715,000000,10.71,10.76,10.62,10.68,108839,0
+VCV.US,D,20250716,000000,10.4814,10.62,10.36,10.38,104607,0
+VCV.US,D,20250717,000000,10.37,10.44,10.19,10.23,104137,0
+VCV.US,D,20250718,000000,10.25,10.25,10.11,10.17,111510,0
+VCV.US,D,20250721,000000,10.17,10.17,10.02,10.02,106285,0
+VCV.US,D,20250722,000000,10.05,10.0991,10,10.08,93319,0
+VCV.US,D,20250723,000000,10.08,10.09,9.96,9.99,113267,0
+VCV.US,D,20250724,000000,9.99,10.03,9.96,10.03,48303,0
+VCV.US,D,20250725,000000,10.03,10.0669,9.97,10.06,58835,0
+VCV.US,D,20250728,000000,10.06,10.06,10.02,10.03,40693,0
+VCV.US,D,20250729,000000,10.03,10.08,9.97,10.03,129240,0
+VCV.US,D,20250730,000000,10.01,10.05,9.96,10.05,98122,0
+VCV.US,D,20250731,000000,10.07,10.1399,9.98,10.01,85247,0
+VCV.US,D,20250801,000000,10.11,10.26,10.05,10.24,117245,0
+VCV.US,D,20250804,000000,10.28,10.4,10.24,10.24,96388,0
+VCV.US,D,20250805,000000,10.295,10.33,10.18,10.2,80506,0
+VCV.US,D,20250806,000000,10.22,10.22,10.16,10.2,107690,0
+VCV.US,D,20250807,000000,10.2,10.27,10.14,10.25,151950,0
+VCV.US,D,20250808,000000,10.32,10.34,10.1668,10.22,179215,0
+VCV.US,D,20250811,000000,10.265,10.3,10.19,10.25,74326,0
+VCV.US,D,20250812,000000,10.25,10.3,10.2,10.3,70599,0
+VCV.US,D,20250813,000000,10.23,10.27,10.2,10.21,80091,0
+VCV.US,D,20250814,000000,10.22,10.2893,10.2,10.26,101138,0
+VCV.US,D,20250815,000000,10.23,10.28,10.23,10.28,71150,0
+VCV.US,D,20250818,000000,10.2,10.27,10.12,10.17,116516,0
+VCV.US,D,20250819,000000,10.2125,10.2125,10.06,10.17,115760,0
+VCV.US,D,20250820,000000,10.17,10.17,10.03,10.17,91258,0
+VCV.US,D,20250821,000000,10.16,10.21,10.15,10.19,106229,0
+VCV.US,D,20250822,000000,10.21,10.3,10.21,10.3,98598,0
+VCV.US,D,20250825,000000,10.22,10.3,10.22,10.29,89834,0
+VCV.US,D,20250826,000000,10.28,10.28,10.2401,10.28,74584,0
+VCV.US,D,20250827,000000,10.28,10.28,10.2,10.22,106756,0
+VCV.US,D,20250828,000000,10.22,10.245,10.1,10.19,150065,0
+VCV.US,D,20250829,000000,10.183,10.215,10.14,10.21,100998,0
+VCV.US,D,20250902,000000,10.14,10.21,10.12,10.18,80220,0
+VCV.US,D,20250903,000000,10.19,10.26,10.1586,10.2,133623,0
+VCV.US,D,20250904,000000,10.23,10.2699,10.2,10.24,200847,0
+VCV.US,D,20250905,000000,10.27,10.3298,10.26,10.27,185746,0
+VCV.US,D,20250908,000000,10.325,10.44,10.28,10.44,274722,0
+VCV.US,D,20250909,000000,10.44,10.47,10.36,10.38,110262,0
+VCV.US,D,20250910,000000,10.445,10.48,10.39,10.48,185248,0
+VCV.US,D,20250911,000000,10.49,10.53,10.47,10.53,173541,0
+VCV.US,D,20250912,000000,10.53,10.62,10.49,10.61,180696,0
+VCV.US,D,20250915,000000,10.59,10.61,10.56,10.6,137567,0
+VCV.US,D,20250916,000000,10.56,10.6,10.52,10.57,105743,0
+VCV.US,D,20250917,000000,10.54,10.62,10.52,10.54,84240,0
+VCV.US,D,20250918,000000,10.58,10.58,10.52,10.54,44103,0
+VCV.US,D,20250919,000000,10.52,10.56,10.45,10.46,88853,0
+VCV.US,D,20250922,000000,10.5,10.52,10.43,10.45,96424,0
+VCV.US,D,20250923,000000,10.45,10.53,10.43,10.45,92714,0
+VCV.US,D,20250924,000000,10.43,10.43,10.33,10.37,114238,0
+VCV.US,D,20250925,000000,10.4,10.42,10.3,10.37,105386,0
+VCV.US,D,20250926,000000,10.39,10.405,10.32,10.35,116288,0
+VCV.US,D,20250929,000000,10.405,10.51,10.3655,10.51,119827,0
+VCV.US,D,20250930,000000,10.545,10.59,10.51,10.59,148122,0
+VCV.US,D,20251001,000000,10.57,10.6,10.51,10.57,149182,0
+VCV.US,D,20251002,000000,10.53,10.56,10.49,10.53,71941,0
+VCV.US,D,20251003,000000,10.56,10.6,10.5,10.59,88592,0
+VCV.US,D,20251006,000000,10.6,10.6034,10.5425,10.6,60514,0
+VCV.US,D,20251007,000000,10.6,10.6,10.5668,10.6,41068,0
+VCV.US,D,20251008,000000,10.62,10.65,10.54,10.57,44090,0
+VCV.US,D,20251009,000000,10.6,10.645,10.52,10.57,65020,0
+VCV.US,D,20251010,000000,10.605,10.625,10.5663,10.59,116106,0
+VCV.US,D,20251013,000000,10.62,10.62,10.5104,10.59,87653,0
+VCV.US,D,20251014,000000,10.597,10.79,10.55,10.77,91039,0
+VCV.US,D,20251015,000000,10.755,10.81,10.7201,10.76,103353,0
+VCV.US,D,20251016,000000,10.725,10.76,10.66,10.76,97876,0
+VCV.US,D,20251017,000000,10.67,10.78,10.63,10.74,74925,0
+VCV.US,D,20251020,000000,10.74,10.77,10.7,10.73,62448,0
+VCV.US,D,20251021,000000,10.78,10.79,10.75,10.76,30937,0
+VCV.US,D,20251022,000000,10.765,10.82,10.74,10.8,48987,0
+VCV.US,D,20251023,000000,10.79,10.81,10.7606,10.81,72892,0
+VCV.US,D,20251024,000000,10.84,10.85,10.78,10.83,69623,0
+VCV.US,D,20251027,000000,10.81,10.89,10.8001,10.84,33911,0
+VCV.US,D,20251028,000000,10.88,10.88,10.8,10.85,36461,0
+VCV.US,D,20251029,000000,10.8499,10.97,10.84,10.97,112602,0
+VCV.US,D,20251030,000000,10.97,11.04,10.925,11.04,140673,0
+VCV.US,D,20251031,000000,11.03,11.24,10.98,11.19,185457,0
+VCV.US,D,20251103,000000,11.33,11.36,11.15,11.27,131035,0
+VCV.US,D,20251104,000000,11.182,11.33,11.182,11.3,97130,0
+VCV.US,D,20251105,000000,11.31,11.31,11.21,11.26,150077,0
+VCV.US,D,20251106,000000,11.29,11.29,11.22,11.27,123491,0
+VCV.US,D,20251107,000000,11.24,11.24,11.1707,11.19,69314,0
+VCV.US,D,20251110,000000,11.2001,11.285,11.11,11.18,68016,0
+VCV.US,D,20251111,000000,11.2315,11.32,11.19,11.22,88354,0
+VCV.US,D,20251112,000000,11.22,11.3,11.185,11.24,123211,0
+VCV.US,D,20251113,000000,11.245,11.29,11.1801,11.28,185476,0
+VCV.US,D,20251114,000000,11.3195,11.3814,11.28,11.33,169243,0
+VCV.US,D,20251117,000000,11.285,11.3,11.22,11.26,69043,0
+VCV.US,D,20251118,000000,11.23,11.29,11.14,11.19,66484,0
+VCV.US,D,20251119,000000,11.195,11.21,11.01,11.05,67990,0
+VCV.US,D,20251120,000000,11,11.11,10.86,10.9,135183,0
+VCV.US,D,20251121,000000,11.0051,11.0051,10.78,10.78,113977,0
+VCV.US,D,20251124,000000,10.885,10.98,10.7,10.79,119090,0
+VCV.US,D,20251125,000000,10.8,10.86,10.735,10.78,130911,0
+VCV.US,D,20251126,000000,10.795,10.795,10.71,10.77,133432,0
+VCV.US,D,20251128,000000,10.8499,10.8499,10.71,10.77,99349,0
+VCV.US,D,20251201,000000,10.75,10.76,10.52,10.55,231147,0
+VCV.US,D,20251202,000000,10.575,10.72,10.49,10.72,200718,0
+VCV.US,D,20251203,000000,10.65,10.75,10.61,10.71,151185,0
+VCV.US,D,20251204,000000,10.75,10.78,10.663,10.78,167975,0
+VCV.US,D,20251205,000000,10.79,10.8,10.69,10.75,136517,0
+VCV.US,D,20251208,000000,10.76,10.87,10.71,10.78,198267,0
+VCV.US,D,20251209,000000,10.82,10.95,10.78,10.95,183944,0
+VCV.US,D,20251210,000000,10.95,11.04,10.83,10.96,187231,0
+VCV.US,D,20251211,000000,10.9,11.115,10.88,11.08,91953,0
+VCV.US,D,20251212,000000,10.99,11.02,10.84,10.91,135767,0
+VCV.US,D,20251215,000000,10.83,10.8366,10.7,10.72,126565,0
+VCV.US,D,20251216,000000,10.68,10.86,10.57,10.7,224323,0
+VCV.US,D,20251217,000000,10.685,10.82,10.685,10.8,77371,0
+VCV.US,D,20251218,000000,10.84,11.01,10.75,10.99,188878,0
+VCV.US,D,20251219,000000,10.98,11.07,10.71,10.81,162121,0
+VCV.US,D,20251222,000000,10.84,10.87,10.68,10.76,118516,0
+VCV.US,D,20251223,000000,10.76,10.8,10.6673,10.68,215542,0
+VCV.US,D,20251224,000000,10.71,10.79,10.71,10.77,36025,0
+VCV.US,D,20251226,000000,10.775,10.87,10.775,10.84,121605,0
+VCV.US,D,20251229,000000,10.8024,10.9,10.75,10.87,87441,0
+VCV.US,D,20251230,000000,10.89,11.11,10.88,11.11,194488,0
+VCV.US,D,20251231,000000,11.12,11.21,11.019083,11.13,213107,0
+VCV.US,D,20260102,000000,11.13,11.21,11.05,11.17,113808,0
+VCV.US,D,20260105,000000,11.16,11.19,11.1,11.16,60163,0
+VCV.US,D,20260106,000000,11.17,11.19,11.1001,11.15,74818,0
+VCV.US,D,20260107,000000,11.15,11.24,11.15,11.2,57572,0
+VCV.US,D,20260108,000000,11.195,11.27,11.1601,11.2,177768,0
+VCV.US,D,20260109,000000,11.21,11.25,11.2,11.24,71562,0
+VCV.US,D,20260112,000000,11.235,11.24,11.2,11.23,43585,0
+VCV.US,D,20260113,000000,11.28,11.29,11.23,11.29,72439,0
+VCV.US,D,20260114,000000,11.29,11.3799,11.19,11.34,156462,0
+VCV.US,D,20260115,000000,11.3,11.3,11.21,11.26,42587,0
+VCV.US,D,20260116,000000,11.23,11.27,11.1501,11.23,48928,0
+VCV.US,D,20260120,000000,11.15,11.16,11.04,11.12,97760,0
+VCV.US,D,20260121,000000,11.1,11.15,11.05,11.09,91213,0
+VCV.US,D,20260122,000000,11.07,11.08,11.02,11.05,127330,0
+VCV.US,D,20260123,000000,11.045,11.07,10.98,11.03,98809,0
+VCV.US,D,20260126,000000,11.04,11.11,10.91,11.01,150652,0
+VCV.US,D,20260127,000000,10.985,11.079,10.97,11.03,131355,0
+VCV.US,D,20260128,000000,11,11.04,10.97,11,76307,0
+VCV.US,D,20260129,000000,11.02,11.09,10.99,11.09,172083,0
+VCV.US,D,20260130,000000,11.095,11.15,11.07,11.12,138726,0
+VCV.US,D,20260202,000000,11.12,11.15,11.07,11.15,84910,0
+VCV.US,D,20260203,000000,11.14,11.22,11.1301,11.16,114896,0
+VCV.US,D,20260204,000000,11.2,11.2,11.07,11.13,78164,0
+VCV.US,D,20260205,000000,11.1,11.19,11.1,11.14,43808,0
+VCV.US,D,20260206,000000,11.16,11.24,11.1362,11.18,77567,0
+VCV.US,D,20260209,000000,11.2,11.27,11.19,11.26,167203,0
+VCV.US,D,20260210,000000,11.26,11.28,11.23,11.27,75783,0
+VCV.US,D,20260211,000000,11.23,11.29,11.21,11.26,118886,0
+VCV.US,D,20260212,000000,11.29,11.29,11.255,11.28,63134,0
+VCV.US,D,20260213,000000,11.2653,11.32,11.26,11.3,94825,0
+VCV.US,D,20260217,000000,11.21,11.3,11.2,11.25,131817,0
+VCV.US,D,20260218,000000,11.27,11.27,11.1001,11.19,124633,0
diff --git a/daily/us/nyse stocks/2/vem.us.txt b/daily/us/nyse stocks/2/vem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eda8b37a8da4a7f0ae08df17943c9ad99de67ee7
--- /dev/null
+++ b/daily/us/nyse stocks/2/vem.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEM.US,D,20260204,000000,25.21,25.21,24.925,24.925,100718,0
+VEM.US,D,20260205,000000,24.8093,24.82,24.6609,24.6609,5182,0
+VEM.US,D,20260206,000000,24.97,25.2737,24.97,25.2737,1410,0
+VEM.US,D,20260210,000000,25.54,25.63,25.52,25.5578,217884,0
+VEM.US,D,20260211,000000,25.775,25.9158,25.775,25.9158,2750,0
+VEM.US,D,20260212,000000,26.01,26.09,25.6361,25.6361,2958,0
+VEM.US,D,20260213,000000,26.66,26.8,25.6329,25.6329,5095,0
+VEM.US,D,20260217,000000,25.51,25.6201,25.51,25.6201,265,0
diff --git a/daily/us/nyse stocks/2/vgi.us.txt b/daily/us/nyse stocks/2/vgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c0cdd35a6c24e73cc9e9e964ac4a3f9736fe583
--- /dev/null
+++ b/daily/us/nyse stocks/2/vgi.us.txt	
@@ -0,0 +1,3517 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGI.US,D,20120224,000000,6.45198,6.45198,6.41896,6.44801,2517543.9832589,0
+VGI.US,D,20120227,000000,6.46548,6.46548,6.43727,6.45198,268639.39143473,0
+VGI.US,D,20120228,000000,6.4688,6.4688,6.43727,6.45965,143905.53994939,0
+VGI.US,D,20120229,000000,6.43727,6.45532,6.43727,6.45198,164067.82332731,0
+VGI.US,D,20120301,000000,6.43727,6.45198,6.43727,6.45198,114116.3177906,0
+VGI.US,D,20120302,000000,6.45198,6.45198,6.43727,6.43727,22938.328294844,0
+VGI.US,D,20120305,000000,6.43727,6.45532,6.43727,6.45198,106621.96980687,0
+VGI.US,D,20120306,000000,6.45198,6.45532,6.44801,6.45532,36666.070474597,0
+VGI.US,D,20120307,000000,6.43727,6.45198,6.43727,6.45198,27205.672760049,0
+VGI.US,D,20120308,000000,6.4688,6.4688,6.44616,6.45198,5113.0270226778,0
+VGI.US,D,20120309,000000,6.44616,6.45198,6.43727,6.45198,34410.196031004,0
+VGI.US,D,20120312,000000,6.45198,6.45532,6.45198,6.45532,9685.3362976107,0
+VGI.US,D,20120313,000000,6.45532,6.45532,6.45198,6.45532,15646.208748752,0
+VGI.US,D,20120314,000000,6.45198,6.45532,6.45198,6.45198,22308.932836468,0
+VGI.US,D,20120315,000000,6.45198,6.45532,6.45198,6.45532,19469.08322531,0
+VGI.US,D,20120316,000000,6.45198,6.4688,6.45198,6.45532,19046.241946575,0
+VGI.US,D,20120319,000000,6.45198,6.45532,6.45198,6.45198,13694.217679393,0
+VGI.US,D,20120320,000000,6.45198,6.45532,6.45198,6.45532,22005.049462235,0
+VGI.US,D,20120321,000000,6.45532,6.4688,6.45198,6.45965,23606.655431056,0
+VGI.US,D,20120322,000000,6.4688,6.51477,6.45532,6.4688,51512.016956688,0
+VGI.US,D,20120323,000000,6.4688,6.48609,6.45532,6.45532,17118.042458115,0
+VGI.US,D,20120326,000000,6.45532,6.4688,6.45198,6.45965,23870.525691957,0
+VGI.US,D,20120327,000000,6.45965,6.4688,6.45965,6.4688,12923.154171108,0
+VGI.US,D,20120328,000000,6.48288,6.48288,6.45198,6.45198,174872.44536277,0
+VGI.US,D,20120329,000000,6.45198,6.45532,6.43727,6.45198,275635.19765506,0
+VGI.US,D,20120330,000000,6.45198,6.4688,6.45198,6.4688,171399.95598674,0
+VGI.US,D,20120402,000000,6.45198,6.4688,6.45198,6.4688,122946.23861129,0
+VGI.US,D,20120403,000000,6.53289,6.53289,6.43589,6.45198,472414.28184997,0
+VGI.US,D,20120404,000000,6.43727,6.45532,6.43589,6.43727,270770.90079634,0
+VGI.US,D,20120405,000000,6.45198,6.45532,6.43727,6.44616,117933.7850897,0
+VGI.US,D,20120409,000000,6.4123,6.4123,6.12842,6.20582,186515.1799072,0
+VGI.US,D,20120410,000000,6.24142,6.2907,6.21065,6.2233,68077.445876607,0
+VGI.US,D,20120411,000000,6.26999,6.26999,6.17882,6.2233,39819.536379447,0
+VGI.US,D,20120412,000000,6.2284,6.27749,6.17882,6.22118,49058.239817421,0
+VGI.US,D,20120413,000000,6.23606,6.37607,6.18705,6.24142,43987.388779066,0
+VGI.US,D,20120416,000000,6.2907,6.41896,6.1029,6.15175,90198.208936859,0
+VGI.US,D,20120417,000000,6.3891,6.3891,5.89125,5.98613,261510.56864846,0
+VGI.US,D,20120418,000000,6.00637,6.04964,5.88912,6.04964,138211.78206564,0
+VGI.US,D,20120419,000000,6.08255,6.19056,6.08255,6.16394,39141.476323775,0
+VGI.US,D,20120420,000000,6.12602,6.13305,6.0343,6.0969,79927.816036189,0
+VGI.US,D,20120423,000000,6.04964,6.0735,5.88912,5.95347,89894.325562627,0
+VGI.US,D,20120424,000000,5.82642,6.0969,5.82642,5.99213,181591.40409624,0
+VGI.US,D,20120425,000000,6.00951,6.0662,5.90364,5.95347,157107.70447835,0
+VGI.US,D,20120426,000000,5.96576,5.96576,5.87257,5.90086,87239.401421199,0
+VGI.US,D,20120427,000000,5.90659,6.00951,5.90659,5.97577,54419.997004061,0
+VGI.US,D,20120430,000000,5.91787,6.07933,5.91787,6.02283,124455.922563,0
+VGI.US,D,20120501,000000,6.04964,6.0662,5.97243,6.05205,92822.852884415,0
+VGI.US,D,20120502,000000,6.04595,6.15423,5.99426,6.04964,77461.061670976,0
+VGI.US,D,20120503,000000,6.08719,6.17439,6.04964,6.12842,94782.414002244,0
+VGI.US,D,20120504,000000,6.19056,6.19353,6.0969,6.16394,65177.035877702,0
+VGI.US,D,20120507,000000,6.10614,6.19824,6.0969,6.13888,45077.475758521,0
+VGI.US,D,20120508,000000,6.1853,6.1853,6.0969,6.14203,28090.28699536,0
+VGI.US,D,20120509,000000,6.14694,6.15423,6.02829,6.07582,95193.359490529,0
+VGI.US,D,20120510,000000,6.13592,6.17882,6.01774,6.04595,42466.890472407,0
+VGI.US,D,20120511,000000,6.00951,6.11177,6.00951,6.05205,30992.859865255,0
+VGI.US,D,20120514,000000,6.00951,6.16911,5.93619,6.16394,129600.31121506,0
+VGI.US,D,20120515,000000,6.05612,6.12418,5.9313,5.96272,85196.569770218,0
+VGI.US,D,20120516,000000,5.8857,6.00424,5.87257,6.00424,52955.733343167,0
+VGI.US,D,20120517,000000,5.96272,5.96974,5.88912,5.88912,120371.34069654,0
+VGI.US,D,20120518,000000,5.85592,5.88237,5.76966,5.81857,88870.206148398,0
+VGI.US,D,20120521,000000,5.77279,5.85075,5.76966,5.77611,74808.300400539,0
+VGI.US,D,20120522,000000,5.85075,5.89476,5.72082,5.72082,87476.235794711,0
+VGI.US,D,20120523,000000,5.70603,5.80562,5.51869,5.74255,296802.1346083,0
+VGI.US,D,20120524,000000,5.76132,5.78166,5.67644,5.67902,95887.641078633,0
+VGI.US,D,20120525,000000,5.69677,5.73202,5.62076,5.64759,120064.21301581,0
+VGI.US,D,20120529,000000,5.76132,5.76696,5.64759,5.67902,176670.87259175,0
+VGI.US,D,20120530,000000,5.7113,5.71491,5.59461,5.68837,115859.59180935,0
+VGI.US,D,20120531,000000,5.67902,5.70815,5.61568,5.70603,63431.598987981,0
+VGI.US,D,20120601,000000,5.64972,5.70603,5.64972,5.68495,93734.503007112,0
+VGI.US,D,20120604,000000,5.72712,5.72712,5.51433,5.55206,104858.14851373,0
+VGI.US,D,20120605,000000,5.52987,5.6093,5.51433,5.54273,34696.77643731,0
+VGI.US,D,20120606,000000,5.54273,5.6093,5.53605,5.54273,101872.30511068,0
+VGI.US,D,20120607,000000,5.52793,5.57315,5.49631,5.53605,99423.935148886,0
+VGI.US,D,20120608,000000,5.59461,5.6093,5.54855,5.59461,55390.044643515,0
+VGI.US,D,20120611,000000,5.58221,5.6093,5.52987,5.58877,130175.63489864,0
+VGI.US,D,20120612,000000,5.64759,5.64759,5.51869,5.64759,121991.33106877,0
+VGI.US,D,20120613,000000,5.61291,5.65646,5.58017,5.62771,59046.378053767,0
+VGI.US,D,20120614,000000,5.67247,5.67247,5.54485,5.55826,150000.51040199,0
+VGI.US,D,20120615,000000,5.62771,5.67247,5.58221,5.61291,53453.193671091,0
+VGI.US,D,20120618,000000,5.65646,5.66831,5.61291,5.65942,128607.55343018,0
+VGI.US,D,20120619,000000,5.66072,5.78925,5.66072,5.7113,96725.75358764,0
+VGI.US,D,20120620,000000,5.76966,5.89476,5.74542,5.84095,81251.493082669,0
+VGI.US,D,20120621,000000,5.85592,5.87257,5.67902,5.70095,174907.05129862,0
+VGI.US,D,20120622,000000,5.70603,5.75283,5.67902,5.7113,128384.77771811,0
+VGI.US,D,20120625,000000,5.71491,5.73895,5.61625,5.67902,263644.24088106,0
+VGI.US,D,20120626,000000,5.71491,5.73895,5.58017,5.64972,252832.04879716,0
+VGI.US,D,20120627,000000,5.68188,5.80562,5.65942,5.80562,125161.01850604,0
+VGI.US,D,20120628,000000,5.73589,5.80988,5.6915,5.80562,76870.597890438,0
+VGI.US,D,20120629,000000,5.80562,5.86877,5.70779,5.81513,115729.81954988,0
+VGI.US,D,20120702,000000,5.80562,5.93961,5.80562,5.91038,47388.503412384,0
+VGI.US,D,20120703,000000,5.8831,5.88737,5.87414,5.87414,5890.5791439354,0
+VGI.US,D,20120705,000000,5.87257,5.91465,5.87257,5.87884,45395.417794194,0
+VGI.US,D,20120706,000000,5.91465,5.96974,5.87257,5.88237,47997.351596344,0
+VGI.US,D,20120709,000000,5.91465,5.96974,5.87506,5.93619,17340.818170187,0
+VGI.US,D,20120710,000000,5.84483,5.92073,5.83418,5.84842,79560.127967722,0
+VGI.US,D,20120711,000000,5.85075,5.96974,5.81857,5.83762,22290.548433045,0
+VGI.US,D,20120712,000000,5.83918,5.93284,5.83918,5.91038,47297.662830762,0
+VGI.US,D,20120713,000000,5.93749,5.96745,5.90483,5.95153,55684.195098289,0
+VGI.US,D,20120716,000000,5.88912,6.00951,5.88912,5.90086,54851.489766762,0
+VGI.US,D,20120717,000000,5.92249,6.00637,5.90483,5.94792,11870.917433996,0
+VGI.US,D,20120718,000000,5.91465,6.03107,5.88967,6.02829,75998.960881073,0
+VGI.US,D,20120719,000000,6.0735,6.13888,5.92878,5.97899,57889.242073593,0
+VGI.US,D,20120720,000000,6.0429,6.11539,5.92444,5.95347,81661.35713546,0
+VGI.US,D,20120723,000000,5.90364,5.95347,5.85592,5.89476,47208.985120132,0
+VGI.US,D,20120724,000000,5.93284,5.98944,5.88967,5.92814,102410.85998743,0
+VGI.US,D,20120725,000000,5.98251,5.98251,5.86877,5.89125,88993.489794885,0
+VGI.US,D,20120726,000000,5.89476,5.92878,5.87506,5.88912,56045.394553783,0
+VGI.US,D,20120727,000000,5.93284,5.96745,5.86812,5.88737,42135.971210788,0
+VGI.US,D,20120730,000000,5.92878,5.94912,5.90364,5.91465,19188.991431979,0
+VGI.US,D,20120731,000000,5.87884,5.94646,5.87884,5.90659,55120.767205139,0
+VGI.US,D,20120801,000000,5.88912,5.96974,5.88912,5.92878,61531.516822403,0
+VGI.US,D,20120802,000000,5.97243,6.00192,5.93895,5.95865,150071.88514468,0
+VGI.US,D,20120803,000000,6.01209,6.03845,5.8966,5.95691,84672.073554905,0
+VGI.US,D,20120806,000000,6.02486,6.03845,5.9997,6.00284,58145.542286024,0
+VGI.US,D,20120807,000000,6.00637,6.06527,6.00284,6.05879,95106.84465089,0
+VGI.US,D,20120808,000000,6.05879,6.05879,6.02975,6.02975,72655.162329017,0
+VGI.US,D,20120809,000000,6.00951,6.09246,6.00951,6.08193,61275.216609973,0
+VGI.US,D,20120810,000000,6.08914,6.09634,6.03587,6.09634,124406.1765302,0
+VGI.US,D,20120813,000000,6.09246,6.09634,6.08193,6.09634,45271.052712213,0
+VGI.US,D,20120814,000000,6.09634,6.12076,6.05057,6.0748,111219.15209818,0
+VGI.US,D,20120815,000000,6.0735,6.12602,6.0551,6.06074,57323.651309451,0
+VGI.US,D,20120816,000000,6.04179,6.10152,6.00637,6.0551,124806.30766354,0
+VGI.US,D,20120817,000000,6.09634,6.10836,6.02975,6.08654,62096.026151051,0
+VGI.US,D,20120820,000000,6.10522,6.14617,6.0551,6.11743,107849.39909425,0
+VGI.US,D,20120821,000000,6.10522,6.14617,6.04493,6.0735,116536.57042952,0
+VGI.US,D,20120822,000000,6.09246,6.13796,6.06527,6.06897,102814.23542725,0
+VGI.US,D,20120823,000000,6.10152,6.10152,5.9997,6.016,198118.98277381,0
+VGI.US,D,20120824,000000,6.04964,6.08042,6.00526,6.02533,49937.446875253,0
+VGI.US,D,20120827,000000,6.0551,6.0551,5.96457,5.97345,139165.60817265,0
+VGI.US,D,20120828,000000,6.00951,6.00951,5.95691,5.97345,86906.319288587,0
+VGI.US,D,20120829,000000,5.94792,5.99693,5.93284,5.95458,43999.284569516,0
+VGI.US,D,20120830,000000,5.99315,6.03587,5.95691,5.9887,42821.601314927,0
+VGI.US,D,20120831,000000,6.03272,6.0551,5.9887,6.05057,92465.979170903,0
+VGI.US,D,20120904,000000,6.0551,6.10152,5.99315,6.0735,105541.61574688,0
+VGI.US,D,20120905,000000,6.08571,6.20582,6.01209,6.12076,153597.36485998,0
+VGI.US,D,20120906,000000,6.17882,6.18224,6.12778,6.15561,120131.26201653,0
+VGI.US,D,20120907,000000,6.15368,6.18224,6.10476,6.13525,43888.978148978,0
+VGI.US,D,20120910,000000,6.12307,6.18224,6.06397,6.12001,73384.049852978,0
+VGI.US,D,20120911,000000,6.10697,6.17392,6.05769,6.08507,116301.89892701,0
+VGI.US,D,20120912,000000,6.09143,6.13112,6.0538,6.11631,95278.792894674,0
+VGI.US,D,20120913,000000,6.14997,6.15368,6.0538,6.14137,99953.838541677,0
+VGI.US,D,20120914,000000,6.16282,6.16911,6.08867,6.12473,95394.50649269,0
+VGI.US,D,20120917,000000,6.14137,6.19353,6.11473,6.12001,63359.142809783,0
+VGI.US,D,20120918,000000,6.13525,6.19353,6.0538,6.18974,161801.13452876,0
+VGI.US,D,20120919,000000,6.18974,6.23663,6.15368,6.23533,111341.3543092,0
+VGI.US,D,20120920,000000,6.18224,6.26999,6.17392,6.23663,142959.28389083,0
+VGI.US,D,20120921,000000,6.25363,6.286,6.21065,6.25363,113284.69389457,0
+VGI.US,D,20120924,000000,6.1865,6.28137,6.18224,6.20871,133841.70122836,0
+VGI.US,D,20120925,000000,6.23663,6.26676,6.13112,6.14617,208253.11480204,0
+VGI.US,D,20120926,000000,6.12733,6.22118,6.12733,6.18974,71649.427318211,0
+VGI.US,D,20120927,000000,6.15561,6.286,6.15561,6.22118,98899.438933575,0
+VGI.US,D,20120928,000000,6.23135,6.28137,6.17817,6.23533,92199.946039012,0
+VGI.US,D,20121001,000000,6.26676,6.28784,6.20149,6.20582,85355.540788054,0
+VGI.US,D,20121002,000000,6.25363,6.26999,6.17817,6.26676,80731.322609337,0
+VGI.US,D,20121003,000000,6.26676,6.30051,6.21434,6.29496,100273.94344834,0
+VGI.US,D,20121004,000000,6.33325,6.33325,6.28137,6.28137,73446.773111716,0
+VGI.US,D,20121005,000000,6.29709,6.34324,6.25363,6.26676,116371.11079871,0
+VGI.US,D,20121008,000000,6.33084,6.33325,6.25881,6.28784,50294.320588765,0
+VGI.US,D,20121009,000000,6.3424,6.34859,6.09246,6.28071,142867.36187372,0
+VGI.US,D,20121010,000000,6.30246,6.3327,6.27749,6.29636,71439.628832086,0
+VGI.US,D,20121011,000000,6.3327,6.3327,6.26195,6.29311,91288.295916314,0
+VGI.US,D,20121012,000000,6.31548,6.37801,6.30246,6.34138,114664.60558682,0
+VGI.US,D,20121015,000000,6.37126,6.39604,6.27342,6.29636,122524.47876806,0
+VGI.US,D,20121016,000000,6.3424,6.35674,6.28314,6.35674,69538.465231014,0
+VGI.US,D,20121017,000000,6.39604,6.39604,6.29127,6.31548,91887.411180815,0
+VGI.US,D,20121018,000000,6.37126,6.37126,6.31207,6.32685,99581.824731228,0
+VGI.US,D,20121019,000000,6.34859,6.38281,6.30725,6.34138,111738.24113604,0
+VGI.US,D,20121022,000000,6.35996,6.38808,6.31548,6.31548,62574.020640057,0
+VGI.US,D,20121023,000000,6.35258,6.35258,6.21322,6.27749,93417.642406935,0
+VGI.US,D,20121024,000000,6.28071,6.32685,6.22645,6.28071,114268.80019548,0
+VGI.US,D,20121025,000000,6.33528,6.3387,6.25483,6.26879,80392.833299249,0
+VGI.US,D,20121026,000000,6.2873,6.31548,6.24438,6.27749,55168.35036694,0
+VGI.US,D,20121031,000000,6.29979,6.33528,6.25483,6.29979,52014.88446209,0
+VGI.US,D,20121101,000000,6.29636,6.32685,6.28314,6.32685,49514.605596517,0
+VGI.US,D,20121102,000000,6.34732,6.34732,6.29127,6.33528,37494.450064143,0
+VGI.US,D,20121105,000000,6.34732,6.34732,6.26195,6.27342,75443.103036391,0
+VGI.US,D,20121106,000000,6.30246,6.42683,6.28314,6.35674,141129.49503246,0
+VGI.US,D,20121107,000000,6.3387,6.37468,6.31744,6.3424,114491.57590755,0
+VGI.US,D,20121108,000000,6.39234,6.40981,6.29248,6.33464,95382.610702241,0
+VGI.US,D,20121109,000000,6.29636,6.38218,6.29636,6.33464,44584.341172576,0
+VGI.US,D,20121112,000000,6.36746,6.38218,6.28914,6.32041,126251.10548552,0
+VGI.US,D,20121113,000000,6.33205,6.34621,6.25095,6.27593,97954.264310516,0
+VGI.US,D,20121114,000000,6.3057,6.34176,6.14,6.21065,139674.96429103,0
+VGI.US,D,20121115,000000,6.15839,6.22118,5.93284,6.08571,303051.75033674,0
+VGI.US,D,20121116,000000,6.13712,6.29248,6.06972,6.16911,111274.30530847,0
+VGI.US,D,20121119,000000,6.286,6.286,6.11631,6.17735,115603.29159693,0
+VGI.US,D,20121120,000000,6.22893,6.22893,6.11779,6.1815,132163.31333936,0
+VGI.US,D,20121121,000000,6.12733,6.22118,6.12473,6.12733,210061.27495051,0
+VGI.US,D,20121123,000000,6.18974,6.18974,6.14,6.16282,39278.818631702,0
+VGI.US,D,20121126,000000,6.14859,6.1815,6.08987,6.13712,468208.57920801,0
+VGI.US,D,20121127,000000,6.12733,6.13453,6.06972,6.13453,110110.68071533,0
+VGI.US,D,20121128,000000,6.12982,6.13453,6.0735,6.11309,161823.84467416,0
+VGI.US,D,20121129,000000,6.13453,6.25363,6.13453,6.22118,190432.13927188,0
+VGI.US,D,20121130,000000,6.25095,6.26751,6.1865,6.24734,86007.646391835,0
+VGI.US,D,20121203,000000,6.29636,6.29636,6.08319,6.1975,155129.75895708,0
+VGI.US,D,20121204,000000,6.21434,6.27593,6.12982,6.16606,197635.58110734,0
+VGI.US,D,20121205,000000,6.18456,6.23533,6.13453,6.15321,105255.03534058,0
+VGI.US,D,20121206,000000,6.12234,6.1975,6.12234,6.16606,182343.0017656,0
+VGI.US,D,20121207,000000,6.14859,6.19289,6.14859,6.18974,55268.923868019,0
+VGI.US,D,20121210,000000,6.15839,6.23189,6.0981,6.16606,100230.68602852,0
+VGI.US,D,20121211,000000,6.25363,6.25363,6.15691,6.1962,336278.85593567,0
+VGI.US,D,20121212,000000,6.21065,6.22045,6.17993,6.18918,206300.0422972,0
+VGI.US,D,20121213,000000,6.17197,6.21701,6.13888,6.16791,557903.92063946,0
+VGI.US,D,20121214,000000,6.15496,6.2233,6.13888,6.17624,383431.60641003,0
+VGI.US,D,20121217,000000,6.18918,6.23468,6.13888,6.20472,341575.72699258,0
+VGI.US,D,20121218,000000,6.21387,6.21387,6.15691,6.20472,132612.10906999,0
+VGI.US,D,20121219,000000,6.16791,6.22773,6.14738,6.22773,145375.21078776,0
+VGI.US,D,20121220,000000,6.23893,6.23893,6.19241,6.23893,168354.63363145,0
+VGI.US,D,20121221,000000,6.2233,6.23078,6.17197,6.20472,435277.78693484,0
+VGI.US,D,20121224,000000,6.2233,6.2233,6.15496,6.1962,192483.62240681,0
+VGI.US,D,20121226,000000,6.21701,6.21701,6.16791,6.20008,329569.63012164,0
+VGI.US,D,20121227,000000,6.2233,6.2233,6.13888,6.18586,191715.80320501,0
+VGI.US,D,20121228,000000,6.16975,6.25039,6.15175,6.23606,240350.12030822,0
+VGI.US,D,20121231,000000,6.26676,6.3057,6.23468,6.28849,182230.53247408,0
+VGI.US,D,20130102,000000,6.3057,6.38984,6.3057,6.38984,110291.28044306,0
+VGI.US,D,20130103,000000,6.40454,6.45134,6.24142,6.41194,150191.92448468,0
+VGI.US,D,20130104,000000,6.44754,6.45134,6.40454,6.44098,94047.037865309,0
+VGI.US,D,20130107,000000,6.43663,6.4627,6.40454,6.4627,109462.90085352,0
+VGI.US,D,20130108,000000,6.51079,6.51079,6.40085,6.46548,201110.23335435,0
+VGI.US,D,20130109,000000,6.46548,6.49962,6.40981,6.43663,201885.62260461,0
+VGI.US,D,20130110,000000,6.44531,6.49166,6.43663,6.49166,173869.95465844,0
+VGI.US,D,20130111,000000,6.52652,6.54231,6.47307,6.51079,232373.45209347,0
+VGI.US,D,20130114,000000,6.52938,6.53456,6.47566,6.53456,170693.77860818,0
+VGI.US,D,20130115,000000,6.51745,6.5819,6.51745,6.54547,145989.46614919,0
+VGI.US,D,20130116,000000,6.51651,6.60049,6.51651,6.57782,125499.50781614,0
+VGI.US,D,20130117,000000,6.56109,6.59725,6.55518,6.55861,86945.250966425,0
+VGI.US,D,20130118,000000,6.56535,6.57782,6.52938,6.57782,128116.58171523,0
+VGI.US,D,20130122,000000,6.59439,6.60049,6.54231,6.54547,92189.131684058,0
+VGI.US,D,20130123,000000,6.57782,6.59439,6.50311,6.52281,471303.64759608,0
+VGI.US,D,20130124,000000,6.52652,6.55518,6.50764,6.53456,197190.02968319,0
+VGI.US,D,20130125,000000,6.5684,6.5684,6.50311,6.51745,120355.1191641,0
+VGI.US,D,20130128,000000,6.55861,6.55861,6.45882,6.47307,229581.18564412,0
+VGI.US,D,20130129,000000,6.49166,6.49166,6.4381,6.45474,95243.105523322,0
+VGI.US,D,20130130,000000,6.47566,6.47953,6.41787,6.44098,110000.37429476,0
+VGI.US,D,20130131,000000,6.45882,6.45882,6.41325,6.44098,233364.04700733,0
+VGI.US,D,20130201,000000,6.4627,6.48361,6.42193,6.4688,112829.40955099,0
+VGI.US,D,20130204,000000,6.44098,6.47953,6.44098,6.45882,96268.306373047,0
+VGI.US,D,20130205,000000,6.49617,6.49617,6.45134,6.49166,115182.61318917,0
+VGI.US,D,20130206,000000,6.50311,6.50311,6.45882,6.48889,70710.741308125,0
+VGI.US,D,20130207,000000,6.51745,6.51745,6.46484,6.50248,80205.74495853,0
+VGI.US,D,20130208,000000,6.51745,6.51745,6.46141,6.48609,107300.02986254,0
+VGI.US,D,20130211,000000,6.50617,6.50617,6.46752,6.49878,112912.68008414,0
+VGI.US,D,20130212,000000,6.48288,6.5255,6.47232,6.5255,101580.31752689,0
+VGI.US,D,20130213,000000,6.52208,6.52208,6.47232,6.48288,128736.24425416,0
+VGI.US,D,20130214,000000,6.49878,6.49878,6.45003,6.46141,107172.42047407,0
+VGI.US,D,20130215,000000,6.46484,6.50617,6.45003,6.48609,147412.63526127,0
+VGI.US,D,20130219,000000,6.50617,6.51597,6.48609,6.50968,105967.7013321,0
+VGI.US,D,20130220,000000,6.491,6.50248,6.47232,6.48803,54774.707846581,0
+VGI.US,D,20130221,000000,6.47232,6.49471,6.43727,6.46141,122126.51050572,0
+VGI.US,D,20130222,000000,6.48609,6.49471,6.44052,6.47232,126923.75836371,0
+VGI.US,D,20130225,000000,6.46484,6.4751,6.38218,6.42452,381420.13638844,0
+VGI.US,D,20130226,000000,6.4123,6.42452,6.41056,6.42452,82371.860255997,0
+VGI.US,D,20130227,000000,6.42452,6.46752,6.4076,6.46141,117523.92103691,0
+VGI.US,D,20130228,000000,6.46141,6.4751,6.41896,6.43727,151594.54632233,0
+VGI.US,D,20130301,000000,6.44468,6.47232,6.4123,6.46141,244329.80293161,0
+VGI.US,D,20130304,000000,6.45003,6.46484,6.42452,6.46141,70300.877255333,0
+VGI.US,D,20130305,000000,6.491,6.52208,6.40353,6.44468,199710.85582317,0
+VGI.US,D,20130306,000000,6.48609,6.48609,6.4123,6.44468,163792.05727597,0
+VGI.US,D,20130307,000000,6.47074,6.47435,6.37264,6.46141,74281.641314234,0
+VGI.US,D,20130308,000000,6.45272,6.47074,6.43921,6.46687,97863.423728895,0
+VGI.US,D,20130311,000000,6.44616,6.4874,6.42683,6.44301,131411.71567,0
+VGI.US,D,20130312,000000,6.4566,6.46141,6.35333,6.43921,115304.81540015,0
+VGI.US,D,20130313,000000,6.43589,6.46687,6.39326,6.44616,118443.14120807,0
+VGI.US,D,20130314,000000,6.46141,6.47788,6.42322,6.47074,69866.140186148,0
+VGI.US,D,20130315,000000,6.46437,6.46687,6.33798,6.43921,214010.67738003,0
+VGI.US,D,20130318,000000,6.4185,6.44301,6.40538,6.43921,95425.868122061,0
+VGI.US,D,20130319,000000,6.45272,6.45272,6.39326,6.42683,94320.64104567,0
+VGI.US,D,20130320,000000,6.43921,6.48536,6.39687,6.43184,193672.12001635,0
+VGI.US,D,20130321,000000,6.43184,6.43184,6.37264,6.41388,130417.87644963,0
+VGI.US,D,20130322,000000,6.39687,6.44301,6.39687,6.41388,187878.87006701,0
+VGI.US,D,20130325,000000,6.39326,6.44301,6.34859,6.36599,222596.19377874,0
+VGI.US,D,20130326,000000,6.39326,6.4566,6.37264,6.44875,176028.49990744,0
+VGI.US,D,20130327,000000,6.43921,6.47074,6.43589,6.46687,123148.46704894,0
+VGI.US,D,20130328,000000,6.48998,6.57219,6.42322,6.5684,876225.54017251,0
+VGI.US,D,20130401,000000,6.56109,6.56998,6.51246,6.51543,210605.23700475,0
+VGI.US,D,20130402,000000,6.5536,6.5684,6.46687,6.53141,100929.29335861,0
+VGI.US,D,20130403,000000,6.54139,6.5536,6.4566,6.51543,176611.3936395,0
+VGI.US,D,20130404,000000,6.51543,6.53141,6.4874,6.53141,65801.0241586,0
+VGI.US,D,20130405,000000,6.50903,6.53723,6.50903,6.51745,58973.921875571,0
+VGI.US,D,20130408,000000,6.53723,6.59375,6.5008,6.57219,249518.53043897,0
+VGI.US,D,20130409,000000,6.60946,6.61816,6.48609,6.52992,211050.78842889,0
+VGI.US,D,20130410,000000,6.53669,6.57459,6.51477,6.56886,103294.39278725,0
+VGI.US,D,20130411,000000,6.60289,6.60289,6.53374,6.57459,151485.32133728,0
+VGI.US,D,20130412,000000,6.60289,6.60289,6.56191,6.58883,108169.50400093,0
+VGI.US,D,20130415,000000,6.59652,6.59652,6.54001,6.54271,66416.360955534,0
+VGI.US,D,20130416,000000,6.57459,6.57967,6.51079,6.55572,76903.040955303,0
+VGI.US,D,20130417,000000,6.55572,6.57672,6.52716,6.55193,96461.883326739,0
+VGI.US,D,20130418,000000,6.54741,6.55572,6.50829,6.55193,57254.43943774,0
+VGI.US,D,20130419,000000,6.55572,6.57967,6.52429,6.54001,72079.838645417,0
+VGI.US,D,20130422,000000,6.57459,6.57459,6.52429,6.53374,110065.26042451,0
+VGI.US,D,20130423,000000,6.56886,6.56886,6.48889,6.51708,140771.53988346,0
+VGI.US,D,20130424,000000,6.52992,6.52992,6.47307,6.49166,302013.57226104,0
+VGI.US,D,20130425,000000,6.51882,6.51882,6.4688,6.48361,209397.27355628,0
+VGI.US,D,20130426,000000,6.51079,6.51708,6.48609,6.51477,96730.079329622,0
+VGI.US,D,20130429,000000,6.51882,6.55193,6.51882,6.54001,86733.289609309,0
+VGI.US,D,20130430,000000,6.57459,6.60289,6.52992,6.59966,99220.625275736,0
+VGI.US,D,20130501,000000,6.60603,6.6495,6.56191,6.6495,191007.46295547,0
+VGI.US,D,20130502,000000,6.65256,6.70423,6.62055,6.6753,132867.32784691,0
+VGI.US,D,20130503,000000,6.71042,6.71042,6.62055,6.68574,141473.39152005,0
+VGI.US,D,20130506,000000,6.69295,6.70423,6.6839,6.70212,133764.91930817,0
+VGI.US,D,20130507,000000,6.71042,6.71042,6.62055,6.64588,105981.75999354,0
+VGI.US,D,20130508,000000,6.6753,6.71561,6.65707,6.69796,111944.79531569,0
+VGI.US,D,20130509,000000,6.69509,6.71561,6.68444,6.71561,147084.96030612,0
+VGI.US,D,20130510,000000,6.70978,6.70978,6.66446,6.6874,72569.728924874,0
+VGI.US,D,20130513,000000,6.71561,6.73078,6.62776,6.6874,70271.678496957,0
+VGI.US,D,20130514,000000,6.67742,6.70127,6.59772,6.66752,80085.705618532,0
+VGI.US,D,20130515,000000,6.68444,6.73078,6.67123,6.70127,126388.44779343,0
+VGI.US,D,20130516,000000,6.69509,6.72735,6.68444,6.72163,113931.39232089,0
+VGI.US,D,20130517,000000,6.71561,6.73078,6.6874,6.72163,96023.901951068,0
+VGI.US,D,20130520,000000,6.71561,6.72735,6.63526,6.63755,101460.27818689,0
+VGI.US,D,20130521,000000,6.67742,6.69646,6.61185,6.61593,147357.48205101,0
+VGI.US,D,20130522,000000,6.65477,6.6874,6.62351,6.63246,127851.63001884,0
+VGI.US,D,20130523,000000,6.59439,6.69509,6.59439,6.63246,105744.92562003,0
+VGI.US,D,20130524,000000,6.64867,6.68177,6.58262,6.63526,96705.206313226,0
+VGI.US,D,20130528,000000,6.61185,6.65199,6.52873,6.57598,79384.935417452,0
+VGI.US,D,20130529,000000,6.57598,6.57598,6.39234,6.52126,95320.968878998,0
+VGI.US,D,20130530,000000,6.53141,6.53456,6.44172,6.46992,93886.985411977,0
+VGI.US,D,20130531,000000,6.49553,6.49553,6.3228,6.3339,83996.176370223,0
+VGI.US,D,20130603,000000,6.37051,6.41194,6.24825,6.25881,124520.80869273,0
+VGI.US,D,20130604,000000,6.28914,6.33991,6.26621,6.28183,114651.62836088,0
+VGI.US,D,20130605,000000,6.286,6.36746,6.26621,6.30173,161492.92541255,0
+VGI.US,D,20130606,000000,6.33666,6.33666,6.29636,6.32206,143109.60342471,0
+VGI.US,D,20130607,000000,6.36746,6.38605,6.24825,6.25234,173308.68963627,0
+VGI.US,D,20130610,000000,6.29248,6.29248,6.11743,6.23533,486224.21312737,0
+VGI.US,D,20130611,000000,6.22191,6.22497,6.15959,6.18354,166670.83856495,0
+VGI.US,D,20130612,000000,6.16911,6.20472,5.97142,6.02754,350111.49735848,0
+VGI.US,D,20130613,000000,6.01145,6.28183,5.99571,6.25547,391269.85088134,0
+VGI.US,D,20130614,000000,6.22893,6.37846,6.22893,6.37846,325273.08689806,0
+VGI.US,D,20130617,000000,6.40454,6.40454,6.31818,6.34176,75007.284531709,0
+VGI.US,D,20130618,000000,6.36367,6.36367,6.29931,6.35996,109833.83322849,0
+VGI.US,D,20130619,000000,6.38281,6.39104,6.33084,6.36367,102885.61016995,0
+VGI.US,D,20130620,000000,6.3339,6.3339,6.1853,6.21841,133790.87376008,0
+VGI.US,D,20130621,000000,6.28396,6.28396,6.15321,6.17125,134786.87585141,0
+VGI.US,D,20130624,000000,6.16911,6.16911,5.93284,5.99571,215622.01626833,0
+VGI.US,D,20130625,000000,5.99213,6.20472,5.96059,6.10476,342576.0548259,0
+VGI.US,D,20130626,000000,6.10476,6.22191,6.00582,6.14544,213265.56832364,0
+VGI.US,D,20130627,000000,6.20008,6.20008,6.0735,6.16654,90294.456695959,0
+VGI.US,D,20130628,000000,6.36819,6.36819,6.24825,6.24825,93636.092377025,0
+VGI.US,D,20130701,000000,6.11743,6.20472,6.04354,6.14544,120470.83276211,0
+VGI.US,D,20130702,000000,6.16911,6.16911,6.06074,6.12076,111163.99888794,0
+VGI.US,D,20130703,000000,6.14914,6.14914,6.016,6.07933,76857.620664491,0
+VGI.US,D,20130705,000000,6.07933,6.07933,5.93571,6.016,48688.388877963,0
+VGI.US,D,20130708,000000,6.06074,6.10762,5.96059,5.98613,100454.54317609,0
+VGI.US,D,20130709,000000,6.01663,6.08618,5.99571,6.04964,150814.83133009,0
+VGI.US,D,20130710,000000,6.05436,6.11177,6.02152,6.08618,54376.739584242,0
+VGI.US,D,20130711,000000,6.15607,6.21258,6.10836,6.20231,89037.828650199,0
+VGI.US,D,20130712,000000,6.23078,6.23078,6.09143,6.15097,111872.33913748,0
+VGI.US,D,20130715,000000,6.11743,6.20231,6.10836,6.16791,52689.700211275,0
+VGI.US,D,20130716,000000,6.18974,6.22719,6.05436,6.06972,94824.589986566,0
+VGI.US,D,20130717,000000,6.11743,6.16468,6.05879,6.0845,158393.53128249,0
+VGI.US,D,20130718,000000,6.12733,6.17253,6.05879,6.07582,119740.86380267,0
+VGI.US,D,20130719,000000,6.10522,6.15607,6.04862,6.04862,98245.170458802,0
+VGI.US,D,20130722,000000,6.0845,6.12234,6.03641,6.0735,241579.71246658,0
+VGI.US,D,20130723,000000,6.10522,6.17688,6.08042,6.08867,89207.614022991,0
+VGI.US,D,20130724,000000,6.11177,6.11177,6.00192,6.10836,256312.10822163,0
+VGI.US,D,20130725,000000,6.04862,6.08618,6.01663,6.08042,143106.35911824,0
+VGI.US,D,20130726,000000,6.08042,6.12234,6.03107,6.09143,84236.255050222,0
+VGI.US,D,20130729,000000,6.11743,6.11743,6.02829,6.08867,117661.26334483,0
+VGI.US,D,20130730,000000,6.11743,6.11743,6.00192,6.05436,118350.13775544,0
+VGI.US,D,20130731,000000,6.0735,6.10836,6.01145,6.10836,144839.90021748,0
+VGI.US,D,20130801,000000,6.08867,6.10836,5.99814,6.02152,154533.88799908,0
+VGI.US,D,20130802,000000,6.05436,6.08618,6.02533,6.08618,76856.539228996,0
+VGI.US,D,20130805,000000,6.10836,6.10836,6.01663,6.0343,58210.428415754,0
+VGI.US,D,20130806,000000,6.05436,6.05436,5.96392,6.02152,152597.03702665,0
+VGI.US,D,20130807,000000,6.04418,6.11743,5.96745,6.11743,206102.13960154,0
+VGI.US,D,20130808,000000,6.12473,6.13055,6.06527,6.11743,68158.553538768,0
+VGI.US,D,20130809,000000,6.13712,6.13712,6.03641,6.06074,44594.074092036,0
+VGI.US,D,20130812,000000,6.06074,6.10836,6.04817,6.10836,63579.755650864,0
+VGI.US,D,20130813,000000,6.0845,6.13712,5.97761,6.04964,155739.68857655,0
+VGI.US,D,20130814,000000,6.00729,6.05436,5.98065,5.99148,118170.61946322,0
+VGI.US,D,20130815,000000,5.98944,6.01145,5.83354,5.90975,225712.89087674,0
+VGI.US,D,20130816,000000,5.92945,5.97345,5.83687,5.94597,79815.346744659,0
+VGI.US,D,20130819,000000,5.96974,5.99426,5.69734,5.75522,260426.97028197,0
+VGI.US,D,20130820,000000,5.75522,5.85194,5.68078,5.83687,183343.32959894,0
+VGI.US,D,20130821,000000,5.78001,5.85194,5.65646,5.6915,184678.90243588,0
+VGI.US,D,20130822,000000,5.72998,5.8452,5.68495,5.82503,188611.00189748,0
+VGI.US,D,20130823,000000,5.8452,5.8966,5.82503,5.8966,144834.49304002,0
+VGI.US,D,20130826,000000,5.86637,5.94597,5.85739,5.87461,96638.157312506,0
+VGI.US,D,20130827,000000,5.85194,5.91389,5.82207,5.86812,162399.16835777,0
+VGI.US,D,20130828,000000,5.8452,5.87811,5.83354,5.84842,85678.890001207,0
+VGI.US,D,20130829,000000,5.89208,5.89966,5.82207,5.89208,104096.8179249,0
+VGI.US,D,20130830,000000,6.07239,6.10476,6.02533,6.09541,28541.245596978,0
+VGI.US,D,20130903,000000,5.98613,5.98613,5.87811,5.93749,118666.99835564,0
+VGI.US,D,20130904,000000,5.96698,5.96698,5.86812,5.87118,72815.214782351,0
+VGI.US,D,20130905,000000,5.86812,5.93749,5.86812,5.88237,38714.309303055,0
+VGI.US,D,20130906,000000,5.92945,5.93749,5.84095,5.89966,41575.787624123,0
+VGI.US,D,20130909,000000,5.87118,5.93749,5.86175,5.89208,55452.767902253,0
+VGI.US,D,20130910,000000,5.92945,5.92945,5.79442,5.87461,102203.2243723,0
+VGI.US,D,20130911,000000,5.88912,5.88912,5.79092,5.85194,227471.30499241,0
+VGI.US,D,20130912,000000,5.82503,5.87118,5.82503,5.84842,83338.663588967,0
+VGI.US,D,20130913,000000,5.86812,5.89966,5.84483,5.88237,59628.190350342,0
+VGI.US,D,20130916,000000,5.8966,5.93749,5.88912,5.92073,71284.98355623,0
+VGI.US,D,20130917,000000,5.90364,5.92945,5.89208,5.91465,70815.640551189,0
+VGI.US,D,20130918,000000,5.88237,5.98944,5.86637,5.98613,151809.75198593,0
+VGI.US,D,20130919,000000,5.99814,6.02829,5.92073,5.98613,52605.348242629,0
+VGI.US,D,20130920,000000,5.96698,6.0171,5.93284,5.97345,72861.716508657,0
+VGI.US,D,20130923,000000,6.00637,6.00637,5.93517,5.96338,127441.76596605,0
+VGI.US,D,20130924,000000,5.98613,6.00951,5.90364,6.00637,139932.34593896,0
+VGI.US,D,20130925,000000,6.0171,6.08914,5.90547,6.00192,233085.03664949,0
+VGI.US,D,20130926,000000,6.00951,6.05565,6.00951,6.05121,95980.644531247,0
+VGI.US,D,20130927,000000,6.03539,6.08914,6.03539,6.07702,125481.12341274,0
+VGI.US,D,20130930,000000,6.26879,6.27342,6.22118,6.22118,112829.40955099,0
+VGI.US,D,20131001,000000,6.06028,6.10347,5.99814,6.10347,134252.64671664,0
+VGI.US,D,20131002,000000,6.12381,6.12842,5.99571,6.03539,138976.35696095,0
+VGI.US,D,20131003,000000,6.07406,6.08654,5.97845,5.99571,97547.644564212,0
+VGI.US,D,20131004,000000,6.04964,6.06183,5.99213,6.03539,65049.426489234,0
+VGI.US,D,20131007,000000,6.04418,6.05565,5.98613,6.03107,63827.40437933,0
+VGI.US,D,20131008,000000,6.03539,6.04418,5.95524,6.01209,177940.47786347,0
+VGI.US,D,20131009,000000,6.03845,6.04179,5.92945,5.98613,122843.50223922,0
+VGI.US,D,20131010,000000,5.98944,6.07323,5.98944,6.04557,72045.23270956,0
+VGI.US,D,20131011,000000,6.07323,6.07323,5.97142,6.02283,65298.156653197,0
+VGI.US,D,20131014,000000,5.98613,6.07848,5.97845,6.04179,100743.28645339,0
+VGI.US,D,20131015,000000,6.01265,6.08255,6.00637,6.06823,146403.65594397,0
+VGI.US,D,20131016,000000,6.04179,6.07848,6.00951,6.07323,82817.411680138,0
+VGI.US,D,20131017,000000,6.06823,6.15423,6.06823,6.14617,86077.939699042,0
+VGI.US,D,20131018,000000,6.17817,6.23329,6.16532,6.21434,77490.260429355,0
+VGI.US,D,20131021,000000,6.23995,6.24568,6.16911,6.20406,80055.425424656,0
+VGI.US,D,20131022,000000,6.1876,6.25631,6.17319,6.21065,88797.749970201,0
+VGI.US,D,20131023,000000,6.16911,6.31495,6.16911,6.19575,138485.38524599,0
+VGI.US,D,20131024,000000,6.20406,6.3057,6.16911,6.29857,126579.86187614,0
+VGI.US,D,20131025,000000,6.238,6.28527,6.20406,6.238,70558.25890326,0
+VGI.US,D,20131028,000000,6.20795,6.22118,6.17319,6.21434,119326.67400789,0
+VGI.US,D,20131029,000000,6.21434,6.24568,6.1853,6.1853,52833.531132177,0
+VGI.US,D,20131030,000000,6.21434,6.24568,6.1913,6.20795,107078.33558596,0
+VGI.US,D,20131031,000000,6.32871,6.36819,6.286,6.36312,106125.59091443,0
+VGI.US,D,20131101,000000,6.21065,6.23329,6.16145,6.19575,73881.510180903,0
+VGI.US,D,20131104,000000,6.1876,6.24568,6.18224,6.20406,88063.455268761,0
+VGI.US,D,20131105,000000,6.1853,6.43589,6.16911,6.16911,197014.83713291,0
+VGI.US,D,20131106,000000,6.17319,6.24568,6.17319,6.23533,95417.216638096,0
+VGI.US,D,20131107,000000,6.28396,6.29248,6.15175,6.16145,91239.631319016,0
+VGI.US,D,20131108,000000,6.15175,6.1962,6.13055,6.13055,173713.14651158,0
+VGI.US,D,20131111,000000,6.09061,6.17882,6.09061,6.12733,83498.716042298,0
+VGI.US,D,20131112,000000,6.09939,6.14617,6.09939,6.1215,48892.78018661,0
+VGI.US,D,20131113,000000,6.08719,6.16911,6.06268,6.08719,147491.58005244,0
+VGI.US,D,20131114,000000,6.12733,6.14137,6.0748,6.08571,93317.068905853,0
+VGI.US,D,20131115,000000,6.05612,6.11743,6.05612,6.08193,96314.808099352,0
+VGI.US,D,20131118,000000,6.06823,6.16911,6.03107,6.12473,288089.00882113,0
+VGI.US,D,20131119,000000,6.13055,6.14617,6.05612,6.06823,133123.62805936,0
+VGI.US,D,20131120,000000,6.06823,6.12473,6.03539,6.03781,75979.495042155,0
+VGI.US,D,20131121,000000,6.00879,6.07785,5.95819,5.97761,171077.68820908,0
+VGI.US,D,20131122,000000,5.96272,6.01145,5.91261,5.94534,141519.89324634,0
+VGI.US,D,20131125,000000,5.98944,5.99426,5.91612,5.96974,422244.32634318,0
+VGI.US,D,20131126,000000,5.98501,5.99758,5.94034,5.98944,167557.61567126,0
+VGI.US,D,20131127,000000,5.95153,6.02829,5.95153,6.02829,93373.30355162,0
+VGI.US,D,20131129,000000,6.10522,6.14803,6.04964,6.12733,63658.700442034,0
+VGI.US,D,20131202,000000,5.97345,6.03107,5.97345,6.00879,88553.34554822,0
+VGI.US,D,20131203,000000,6.0748,6.11779,6.06823,6.08255,81110.906468255,0
+VGI.US,D,20131204,000000,6.06268,6.11779,6.04964,6.07785,169782.12848548,0
+VGI.US,D,20131205,000000,6.04964,6.09061,6.04964,6.08571,177684.17765104,0
+VGI.US,D,20131206,000000,5.95819,6.01663,5.95819,5.98944,135371.93245448,0
+VGI.US,D,20131209,000000,5.98944,6.04418,5.93672,5.98501,384995.36213652,0
+VGI.US,D,20131210,000000,5.96633,6.03587,5.95819,6.03587,192876.18349168,0
+VGI.US,D,20131211,000000,6.06028,6.06823,5.99758,6.03107,283446.40623898,0
+VGI.US,D,20131212,000000,6.00192,6.05685,5.98944,6.02829,135305.96488925,0
+VGI.US,D,20131213,000000,6.00879,6.04493,5.96974,6.00637,191211.85426411,0
+VGI.US,D,20131216,000000,5.99509,6.03107,5.96272,6.00192,295513.06349766,0
+VGI.US,D,20131217,000000,6.01209,6.01209,5.96272,6.01209,387754.10408551,0
+VGI.US,D,20131218,000000,5.96272,6.04493,5.96272,6.04493,245442.60005646,0
+VGI.US,D,20131219,000000,6.08719,6.13888,6.04418,6.13592,363831.66948976,0
+VGI.US,D,20131220,000000,6.10079,6.13592,6.08255,6.12778,399513.63366348,0
+VGI.US,D,20131223,000000,6.11177,6.19935,6.11177,6.19935,248814.51593142,0
+VGI.US,D,20131224,000000,6.17253,6.23893,6.14859,6.21434,97439.501014664,0
+VGI.US,D,20131226,000000,6.25807,6.26565,6.22561,6.26565,240804.3232163,0
+VGI.US,D,20131227,000000,6.31744,6.33084,6.21065,6.3057,286165.13507464,0
+VGI.US,D,20131230,000000,6.32733,6.3891,6.20795,6.26999,278680.52001036,0
+VGI.US,D,20131231,000000,6.24142,6.30051,6.1865,6.28249,607402.30470356,0
+VGI.US,D,20140102,000000,6.24142,6.29127,6.21434,6.29127,88025.605026421,0
+VGI.US,D,20140103,000000,6.21841,6.21841,6.15237,6.21065,196555.22704734,0
+VGI.US,D,20140106,000000,6.35803,6.43876,6.35803,6.38984,235137.60121996,0
+VGI.US,D,20140107,000000,6.36265,6.43876,6.36265,6.41472,225128.91570918,0
+VGI.US,D,20140108,000000,6.39936,6.42989,6.38355,6.39234,92550.331139552,0
+VGI.US,D,20140109,000000,6.38725,6.42388,6.3756,6.39234,89142.72789326,0
+VGI.US,D,20140110,000000,6.40981,6.43523,6.38725,6.41472,66341.741906343,0
+VGI.US,D,20140113,000000,6.40981,6.45752,6.39936,6.40981,68506.775768315,0
+VGI.US,D,20140114,000000,6.39936,6.44301,6.39936,6.41472,120651.43248988,0
+VGI.US,D,20140115,000000,6.41896,6.44301,6.39936,6.40454,82638.974823382,0
+VGI.US,D,20140116,000000,6.40981,6.44616,6.40454,6.41896,77740.072028811,0
+VGI.US,D,20140117,000000,6.43663,6.45272,6.42388,6.42989,41464.399768089,0
+VGI.US,D,20140121,000000,6.45272,6.45272,6.40981,6.40981,51583.39169939,0
+VGI.US,D,20140122,000000,6.44616,6.45272,6.41472,6.42989,67926.044907239,0
+VGI.US,D,20140123,000000,6.45752,6.46215,6.43523,6.44875,173888.33906187,0
+VGI.US,D,20140124,000000,6.46215,6.46992,6.38725,6.46992,89272.500152721,0
+VGI.US,D,20140127,000000,6.42989,6.43876,6.35803,6.39936,111381.36742253,0
+VGI.US,D,20140128,000000,6.39234,6.41194,6.34732,6.38725,125619.54715614,0
+VGI.US,D,20140129,000000,6.39465,6.40981,6.32937,6.37182,158685.51886626,0
+VGI.US,D,20140130,000000,6.38984,6.39234,6.31744,6.33325,90860.047460099,0
+VGI.US,D,20140131,000000,6.32159,6.35471,6.30894,6.33732,83685.804383018,0
+VGI.US,D,20140203,000000,6.32159,6.33732,6.28137,6.30968,100392.90135285,0
+VGI.US,D,20140204,000000,6.31744,6.32159,6.26815,6.30051,111288.36396991,0
+VGI.US,D,20140205,000000,6.29311,6.33732,6.286,6.33732,125613.05854317,0
+VGI.US,D,20140206,000000,6.33991,6.37182,6.33732,6.35803,99027.048322042,0
+VGI.US,D,20140207,000000,6.39234,6.39234,6.37182,6.38725,44610.295624469,0
+VGI.US,D,20140210,000000,6.37182,6.40454,6.36819,6.38725,84747.774039588,0
+VGI.US,D,20140211,000000,6.36819,6.43921,6.36819,6.40454,66943.020041839,0
+VGI.US,D,20140212,000000,6.40981,6.43921,6.38725,6.39539,82263.716706447,0
+VGI.US,D,20140213,000000,6.39539,6.4579,6.39539,6.43921,166520.51903108,0
+VGI.US,D,20140214,000000,6.44393,6.4579,6.38355,6.39234,135021.54735393,0
+VGI.US,D,20140218,000000,6.43062,6.43589,6.39234,6.40981,60724.76594277,0
+VGI.US,D,20140219,000000,6.41472,6.45003,6.39936,6.43663,58194.206883323,0
+VGI.US,D,20140220,000000,6.41896,6.47788,6.41194,6.43921,124106.61889796,0
+VGI.US,D,20140221,000000,6.47074,6.48925,6.44393,6.45338,78779.331539979,0
+VGI.US,D,20140224,000000,6.44689,6.50903,6.43062,6.47074,107533.61992956,0
+VGI.US,D,20140225,000000,6.44393,6.50165,6.44393,6.46603,79187.03272178,0
+VGI.US,D,20140226,000000,6.46603,6.49239,6.39936,6.4579,134277.51973305,0
+VGI.US,D,20140227,000000,6.48288,6.50468,6.45003,6.50165,158533.03646139,0
+VGI.US,D,20140228,000000,6.49239,6.52808,6.46603,6.49683,165162.23604874,0
+VGI.US,D,20140303,000000,6.51597,6.51597,6.4579,6.48288,152999.33103098,0
+VGI.US,D,20140304,000000,6.47435,6.51152,6.44689,6.44689,126638.2593929,0
+VGI.US,D,20140305,000000,6.44393,6.49239,6.44393,6.47788,72215.018082352,0
+VGI.US,D,20140306,000000,6.47074,6.49683,6.44689,6.49239,120358.36347058,0
+VGI.US,D,20140307,000000,6.47788,6.49239,6.40981,6.44689,139936.67168095,0
+VGI.US,D,20140310,000000,6.46603,6.48288,6.42452,6.48288,62017.08135988,0
+VGI.US,D,20140311,000000,6.49683,6.51246,6.4627,6.47788,148742.80092072,0
+VGI.US,D,20140312,000000,6.47435,6.50903,6.47074,6.50165,80208.989265017,0
+VGI.US,D,20140313,000000,6.49239,6.50165,6.44301,6.4579,109908.45227766,0
+VGI.US,D,20140314,000000,6.44939,6.49683,6.44939,6.49683,67915.230552282,0
+VGI.US,D,20140317,000000,6.48925,6.50468,6.4627,6.48288,102112.38379068,0
+VGI.US,D,20140318,000000,6.47435,6.48925,6.4579,6.47074,92773.106851623,0
+VGI.US,D,20140319,000000,6.48925,6.52429,6.43523,6.43663,144081.81393516,0
+VGI.US,D,20140320,000000,6.47788,6.48288,6.43663,6.46603,75916.771783416,0
+VGI.US,D,20140321,000000,6.49683,6.52429,6.48288,6.50165,118833.53942196,0
+VGI.US,D,20140324,000000,6.50903,6.52429,6.4579,6.4579,85893.014229315,0
+VGI.US,D,20140325,000000,6.44939,6.51882,6.44616,6.49683,121539.29103167,0
+VGI.US,D,20140326,000000,6.53456,6.53456,6.44301,6.51246,74859.127868827,0
+VGI.US,D,20140327,000000,6.50903,6.52429,6.48288,6.49683,40934.496375297,0
+VGI.US,D,20140328,000000,6.48925,6.51651,6.48925,6.51651,67488.063531564,0
+VGI.US,D,20140331,000000,6.51246,6.55193,6.50903,6.52429,73693.340404688,0
+VGI.US,D,20140401,000000,6.53141,6.56109,6.51882,6.54271,91404.009514332,0
+VGI.US,D,20140402,000000,6.53891,6.57376,6.49683,6.56109,182796.12323821,0
+VGI.US,D,20140403,000000,6.54685,6.57376,6.53891,6.56109,121374.91283635,0
+VGI.US,D,20140404,000000,6.55572,6.60816,6.52429,6.55572,239663.40876856,0
+VGI.US,D,20140407,000000,6.52429,6.59375,6.52429,6.59375,89732.110238304,0
+VGI.US,D,20140408,000000,6.60816,6.6434,6.59772,6.62925,92709.302157389,0
+VGI.US,D,20140409,000000,6.66446,6.69509,6.6434,6.68047,190375.90462611,0
+VGI.US,D,20140410,000000,6.6753,6.69796,6.63831,6.65052,73074.759301268,0
+VGI.US,D,20140411,000000,6.65052,6.6753,6.61297,6.62129,57497.762424225,0
+VGI.US,D,20140414,000000,6.65977,6.66446,6.61816,6.63246,43959.271456182,0
+VGI.US,D,20140415,000000,6.66752,6.67178,6.62129,6.6434,72036.581225597,0
+VGI.US,D,20140416,000000,6.66446,6.6753,6.63526,6.6753,117552.03835979,0
+VGI.US,D,20140417,000000,6.68047,6.6839,6.65393,6.66446,50326.763653629,0
+VGI.US,D,20140421,000000,6.6839,6.6839,6.65052,6.66752,59404.333202775,0
+VGI.US,D,20140422,000000,6.67178,6.7133,6.67178,6.69796,96309.400921875,0
+VGI.US,D,20140423,000000,6.68657,6.76341,6.68047,6.75797,108106.78074218,0
+VGI.US,D,20140424,000000,6.76933,6.78986,6.74104,6.76341,116202.40686142,0
+VGI.US,D,20140425,000000,6.78072,6.78986,6.75797,6.76341,99589.394779696,0
+VGI.US,D,20140428,000000,6.78072,6.78402,6.74511,6.74511,74185.393555136,0
+VGI.US,D,20140429,000000,6.75797,6.76341,6.69796,6.72088,101741.45141572,0
+VGI.US,D,20140430,000000,6.73448,6.74511,6.7133,6.73716,53918.210934152,0
+VGI.US,D,20140501,000000,6.71765,6.76083,6.71765,6.75232,72961.208574241,0
+VGI.US,D,20140502,000000,6.76341,6.76933,6.75797,6.76083,64008.004107077,0
+VGI.US,D,20140505,000000,6.77498,6.79255,6.76573,6.79255,31777.982034981,0
+VGI.US,D,20140506,000000,6.80319,6.80319,6.78072,6.79967,39271.248583234,0
+VGI.US,D,20140507,000000,6.82102,6.84258,6.79967,6.82102,155196.80795781,0
+VGI.US,D,20140508,000000,6.85098,6.86264,6.81474,6.82609,81561.865069875,0
+VGI.US,D,20140509,000000,6.84258,6.85876,6.82102,6.85098,42726.434991324,0
+VGI.US,D,20140512,000000,6.86616,6.86616,6.82102,6.85459,40524.632322506,0
+VGI.US,D,20140513,000000,6.86616,6.86616,6.8384,6.85098,89122.180618848,0
+VGI.US,D,20140514,000000,6.85098,6.85459,6.83332,6.84258,88244.054996509,0
+VGI.US,D,20140515,000000,6.82102,6.86616,6.81474,6.86616,224480.05441189,0
+VGI.US,D,20140516,000000,6.87077,6.88567,6.86264,6.88567,58121.750705124,0
+VGI.US,D,20140519,000000,6.88567,6.89999,6.87209,6.88889,144584.68144057,0
+VGI.US,D,20140520,000000,6.89416,6.89999,6.85876,6.87077,89594.767930376,0
+VGI.US,D,20140521,000000,6.87209,6.9049,6.87209,6.89649,76193.619270261,0
+VGI.US,D,20140522,000000,6.89999,6.93467,6.89416,6.92949,44910.934692215,0
+VGI.US,D,20140523,000000,6.92949,6.94845,6.9049,6.92949,66869.482428144,0
+VGI.US,D,20140527,000000,6.93263,6.9442,6.89649,6.92599,141446.35563264,0
+VGI.US,D,20140528,000000,6.91367,6.96462,6.91367,6.96462,52589.126710196,0
+VGI.US,D,20140529,000000,6.95723,7.00402,6.95723,6.99681,99369.863374112,0
+VGI.US,D,20140530,000000,6.9674,7.02392,6.9674,7.00541,69547.116714979,0
+VGI.US,D,20140602,000000,6.98285,7.02677,6.96462,6.97037,91888.492616311,0
+VGI.US,D,20140603,000000,6.95954,6.99986,6.88567,6.88567,156835.18273349,0
+VGI.US,D,20140604,000000,6.87669,6.89999,6.85459,6.86616,92217.249006941,0
+VGI.US,D,20140605,000000,6.85459,6.89416,6.85098,6.87077,101741.45141572,0
+VGI.US,D,20140606,000000,6.87077,6.93966,6.87077,6.9049,64097.763253203,0
+VGI.US,D,20140609,000000,6.92599,6.92599,6.89999,6.92599,49680.065227327,0
+VGI.US,D,20140610,000000,6.95723,6.97037,6.92949,6.97037,91600.830774511,0
+VGI.US,D,20140611,000000,6.97037,6.97037,6.93263,6.94845,121966.4580524,0
+VGI.US,D,20140612,000000,6.96824,6.9736,6.93467,6.9736,93141.876355585,0
+VGI.US,D,20140613,000000,6.9736,6.9736,6.9442,6.96824,68041.758505255,0
+VGI.US,D,20140616,000000,6.96824,6.97906,6.94845,6.97906,78265.64967962,0
+VGI.US,D,20140617,000000,6.97037,6.97906,6.94845,6.97906,72847.657847215,0
+VGI.US,D,20140618,000000,6.98359,6.98359,6.95954,6.97906,54936.923170905,0
+VGI.US,D,20140619,000000,6.98803,7.01427,6.97906,7.00929,93660.965393419,0
+VGI.US,D,20140620,000000,6.99681,7.03519,6.99681,7.03128,32451.716348671,0
+VGI.US,D,20140623,000000,6.99986,7.03944,6.99986,7.02464,78601.976118718,0
+VGI.US,D,20140624,000000,7.04368,7.06154,6.9736,7.00541,125757.97089957,0
+VGI.US,D,20140625,000000,7.00402,7.02464,6.95954,7.00541,91387.787981899,0
+VGI.US,D,20140626,000000,6.99681,7.02464,6.98803,7.02464,76057.35839783,0
+VGI.US,D,20140627,000000,7.01427,7.02464,7.00402,7.02464,60987.554768174,0
+VGI.US,D,20140630,000000,7.01928,7.03944,7.01427,7.03944,88888.590551822,0
+VGI.US,D,20140701,000000,7.02825,7.04767,7.02825,7.04368,76620.786290979,0
+VGI.US,D,20140702,000000,7.03128,7.04767,7.00541,7.01928,69275.67640561,0
+VGI.US,D,20140703,000000,6.99302,7.02464,6.96462,6.99986,39910.376961067,0
+VGI.US,D,20140707,000000,6.96824,6.99986,6.95954,6.98359,50310.542121198,0
+VGI.US,D,20140708,000000,6.99986,7.00541,6.96462,6.99986,100611.35132294,0
+VGI.US,D,20140709,000000,6.99302,7.00402,6.97906,6.97906,41757.468787365,0
+VGI.US,D,20140710,000000,6.99986,7.01427,6.95723,6.97037,107999.71862813,0
+VGI.US,D,20140711,000000,6.97906,7.09391,6.97037,7.09086,208572.13827323,0
+VGI.US,D,20140714,000000,7.10204,7.13875,7.05341,7.13875,188206.54502215,0
+VGI.US,D,20140715,000000,7.14698,7.14698,7.05128,7.05341,67643.790242916,0
+VGI.US,D,20140716,000000,7.09086,7.09086,7.04368,7.04368,55465.745128201,0
+VGI.US,D,20140717,000000,7.0793,7.0793,6.99986,7.00929,95866.012368723,0
+VGI.US,D,20140718,000000,7.04027,7.08668,7.03592,7.08668,55752.325534504,0
+VGI.US,D,20140721,000000,7.09391,7.10204,7.06227,7.09862,73968.025020542,0
+VGI.US,D,20140722,000000,7.09086,7.12987,7.08198,7.11472,69347.051148314,0
+VGI.US,D,20140723,000000,7.12461,7.14698,7.11472,7.13875,100841.69708347,0
+VGI.US,D,20140724,000000,7.16547,7.16547,7.12598,7.13875,30557.041360573,0
+VGI.US,D,20140725,000000,7.12598,7.14246,7.09391,7.09391,45235.365340863,0
+VGI.US,D,20140728,000000,7.11952,7.11952,7.0793,7.09391,40548.423903407,0
+VGI.US,D,20140729,000000,7.10584,7.11952,7.07707,7.09086,30404.558955709,0
+VGI.US,D,20140730,000000,7.07115,7.09086,6.95954,6.99302,125245.3704747,0
+VGI.US,D,20140731,000000,6.93263,6.97906,6.84174,6.87209,92411.90739613,0
+VGI.US,D,20140801,000000,6.8927,6.92865,6.78218,6.79495,95867.09380422,0
+VGI.US,D,20140804,000000,6.81242,6.81761,6.78626,6.81761,36336.232648473,0
+VGI.US,D,20140805,000000,6.80975,6.83638,6.77617,6.78218,73191.554334781,0
+VGI.US,D,20140806,000000,6.80615,6.92552,6.7906,6.90342,243849.64557161,0
+VGI.US,D,20140807,000000,6.95224,6.97434,6.90868,6.94845,85811.906567151,0
+VGI.US,D,20140808,000000,6.98359,6.98886,6.90342,6.93263,44435.103074199,0
+VGI.US,D,20140811,000000,6.92865,6.97037,6.92865,6.95723,34166.87304452,0
+VGI.US,D,20140812,000000,6.98359,6.98359,6.95224,6.95954,69470.334794798,0
+VGI.US,D,20140813,000000,6.97037,7.00144,6.95224,6.95723,57731.352491253,0
+VGI.US,D,20140814,000000,6.99755,7.00606,6.98886,7.00606,27343.015067975,0
+VGI.US,D,20140815,000000,7.02919,7.02919,6.97037,7.01096,49367.530369129,0
+VGI.US,D,20140818,000000,7.02919,7.04831,7.00144,7.01587,68386.736428317,0
+VGI.US,D,20140819,000000,7.02556,7.05201,7.00606,7.04461,65875.64320779,0
+VGI.US,D,20140820,000000,7.02919,7.05488,7.02919,7.05201,49755.765712011,0
+VGI.US,D,20140821,000000,7.05784,7.07707,7.04831,7.06385,66676.986909947,0
+VGI.US,D,20140822,000000,7.01587,7.02919,7.01096,7.01096,46597.974065179,0
+VGI.US,D,20140825,000000,6.98359,7.01587,6.95954,7.01096,132652.12218333,0
+VGI.US,D,20140826,000000,6.99302,7.02556,6.98359,7.01096,130761.7729372,0
+VGI.US,D,20140827,000000,7.00606,7.03639,7.00606,7.02919,46881.310164998,0
+VGI.US,D,20140828,000000,7.00402,7.03639,6.98886,7.02021,87001.485612192,0
+VGI.US,D,20140829,000000,7.01096,7.05201,7.01096,7.05201,94068.66657522,0
+VGI.US,D,20140902,000000,7.04102,7.05201,7.02556,7.04461,54944.493219374,0
+VGI.US,D,20140903,000000,7.03639,7.05201,7.02021,7.04461,54016.621564243,0
+VGI.US,D,20140904,000000,7.02919,7.05201,7.01096,7.02556,62053.850166727,0
+VGI.US,D,20140905,000000,7.01587,7.03196,7.01587,7.03196,31010.162833182,0
+VGI.US,D,20140908,000000,7.01096,7.03639,7.01096,7.03196,93658.802522428,0
+VGI.US,D,20140909,000000,7.03196,7.03196,6.99755,7.00144,64169.137995905,0
+VGI.US,D,20140910,000000,7.04461,7.0646,6.98886,7.02556,127915.43471308,0
+VGI.US,D,20140911,000000,6.99755,7.00144,6.96462,6.98359,41803.970513671,0
+VGI.US,D,20140912,000000,6.98359,6.98886,6.97906,6.97906,46443.328789324,0
+VGI.US,D,20140915,000000,6.99302,7.01096,6.98886,6.98886,89851.068142807,0
+VGI.US,D,20140916,000000,7.01096,7.01096,6.95954,6.97906,49474.592483184,0
+VGI.US,D,20140917,000000,7.00144,7.00144,6.96462,6.98886,58274.233109989,0
+VGI.US,D,20140918,000000,7.00606,7.01096,6.96462,6.99755,61574.774242224,0
+VGI.US,D,20140919,000000,7.00402,7.02556,6.99302,7.01587,36827.204363426,0
+VGI.US,D,20140922,000000,6.99302,7.02919,6.97906,6.99302,60538.759037544,0
+VGI.US,D,20140923,000000,6.98359,6.99302,6.92865,6.93883,141476.63582652,0
+VGI.US,D,20140924,000000,6.93883,6.9674,6.90258,6.90258,152793.85828684,0
+VGI.US,D,20140925,000000,6.89815,6.90748,6.81474,6.82195,243062.36053089,0
+VGI.US,D,20140926,000000,6.83971,6.8518,6.7722,6.84701,126961.60860605,0
+VGI.US,D,20140929,000000,6.83971,6.84701,6.80911,6.84341,89225.998426413,0
+VGI.US,D,20140930,000000,6.83332,6.87899,6.81982,6.86699,125815.28698084,0
+VGI.US,D,20141001,000000,6.86394,6.87133,6.83971,6.85533,44495.663461947,0
+VGI.US,D,20141002,000000,6.80911,6.84701,6.78284,6.79643,108097.04782271,0
+VGI.US,D,20141003,000000,6.78284,6.82983,6.78284,6.79115,97887.215309796,0
+VGI.US,D,20141006,000000,6.79967,6.86394,6.79967,6.86394,49526.501386967,0
+VGI.US,D,20141007,000000,6.83971,6.86699,6.81982,6.86699,79867.255648443,0
+VGI.US,D,20141008,000000,6.83332,6.88418,6.81474,6.87133,101291.5742496,0
+VGI.US,D,20141009,000000,6.90804,6.91655,6.85533,6.86699,115604.37303242,0
+VGI.US,D,20141010,000000,6.87899,6.87899,6.84258,6.8518,62263.648652852,0
+VGI.US,D,20141013,000000,6.83896,6.87133,6.7672,6.79643,73113.690979105,0
+VGI.US,D,20141014,000000,6.81908,6.82609,6.60752,6.7588,82820.655986624,0
+VGI.US,D,20141015,000000,6.73716,6.74179,6.63246,6.72022,76379.626175486,0
+VGI.US,D,20141016,000000,6.70341,6.76148,6.65541,6.76148,141326.31629265,0
+VGI.US,D,20141017,000000,6.7588,6.80319,6.7537,6.79643,64455.718402212,0
+VGI.US,D,20141020,000000,6.814,6.87133,6.7906,6.8518,96456.476149262,0
+VGI.US,D,20141021,000000,6.87403,6.93263,6.85949,6.87403,205587.37630567,0
+VGI.US,D,20141022,000000,6.87403,6.90342,6.86699,6.88418,91952.297310545,0
+VGI.US,D,20141023,000000,6.90342,6.93263,6.89416,6.89416,53587.291672533,0
+VGI.US,D,20141024,000000,6.93263,6.9442,6.89416,6.93467,54802.825169464,0
+VGI.US,D,20141027,000000,6.89416,6.92865,6.88418,6.92024,104194.1471195,0
+VGI.US,D,20141028,000000,6.91367,6.92024,6.89416,6.91655,53089.831344606,0
+VGI.US,D,20141029,000000,6.94845,6.94845,6.87133,6.89186,100004.66600997,0
+VGI.US,D,20141030,000000,6.90342,6.92552,6.88418,6.91367,103142.99181787,0
+VGI.US,D,20141031,000000,6.93263,6.93263,6.87899,6.92552,83326.767798514,0
+VGI.US,D,20141103,000000,6.93966,6.93966,6.88694,6.90342,134935.03251429,0
+VGI.US,D,20141104,000000,6.89879,6.91655,6.86699,6.87899,54381.065326222,0
+VGI.US,D,20141105,000000,6.89186,6.91367,6.86699,6.90804,51234.088034347,0
+VGI.US,D,20141106,000000,6.92552,6.92552,6.89416,6.89416,61007.020607092,0
+VGI.US,D,20141107,000000,6.91367,6.92024,6.88694,6.89879,101668.99523753,0
+VGI.US,D,20141110,000000,6.92024,6.92024,6.86394,6.87899,85382.576675442,0
+VGI.US,D,20141111,000000,6.85876,6.89416,6.8518,6.86394,60361.403616284,0
+VGI.US,D,20141112,000000,6.8518,6.88694,6.81327,6.84637,135156.72679088,0
+VGI.US,D,20141113,000000,6.83279,6.88694,6.81761,6.85459,116196.99968394,0
+VGI.US,D,20141114,000000,6.8518,6.85459,6.78626,6.80189,106841.50121246,0
+VGI.US,D,20141117,000000,6.80189,6.8384,6.77082,6.77082,167012.57218153,0
+VGI.US,D,20141118,000000,6.79893,6.80975,6.78218,6.80189,77193.94710359,0
+VGI.US,D,20141119,000000,6.7906,6.81327,6.76341,6.79893,159523.63137526,0
+VGI.US,D,20141120,000000,6.7906,6.82557,6.7906,6.82557,119170.94729654,0
+VGI.US,D,20141121,000000,6.82102,6.84637,6.80975,6.83279,129488.92335902,0
+VGI.US,D,20141124,000000,6.83279,6.87899,6.83279,6.86616,83760.423432208,0
+VGI.US,D,20141125,000000,6.90342,6.90342,6.85876,6.86616,143381.04373408,0
+VGI.US,D,20141126,000000,6.86616,6.88418,6.84637,6.87133,64005.841236087,0
+VGI.US,D,20141128,000000,6.87133,6.87403,6.84258,6.84637,41673.116818718,0
+VGI.US,D,20141201,000000,6.86616,6.87133,6.81327,6.82983,74109.693070452,0
+VGI.US,D,20141202,000000,6.80781,6.84637,6.80781,6.84258,75312.249341437,0
+VGI.US,D,20141203,000000,6.82983,6.85876,6.82102,6.82102,107961.86838579,0
+VGI.US,D,20141204,000000,6.82102,6.84258,6.7906,6.80189,55133.744431084,0
+VGI.US,D,20141205,000000,6.77082,6.82102,6.72394,6.77082,131849.69704568,0
+VGI.US,D,20141208,000000,6.73292,6.74104,6.6495,6.67464,112756.95337279,0
+VGI.US,D,20141209,000000,6.6495,6.65256,6.58818,6.60881,177334.87398598,0
+VGI.US,D,20141210,000000,6.55232,6.60049,6.46141,6.51745,239075.10785903,0
+VGI.US,D,20141211,000000,6.51745,6.53374,6.46548,6.52281,156207.9501461,0
+VGI.US,D,20141212,000000,6.4738,6.50311,6.36663,6.38393,137217.94284527,0
+VGI.US,D,20141215,000000,6.34859,6.38393,6.2873,6.2873,193254.68591509,0
+VGI.US,D,20141216,000000,6.29931,6.29931,6.16097,6.20998,218777.64504417,0
+VGI.US,D,20141217,000000,6.23533,6.36136,6.17624,6.35258,249716.43313465,0
+VGI.US,D,20141218,000000,6.38808,6.51477,6.34546,6.37893,334638.31828902,0
+VGI.US,D,20141219,000000,6.44393,6.49812,6.43663,6.48889,177728.51650635,0
+VGI.US,D,20141222,000000,6.44754,6.51079,6.43987,6.4738,267096.18298267,0
+VGI.US,D,20141223,000000,6.44754,6.51079,6.44393,6.4823,222685.95292486,0
+VGI.US,D,20141224,000000,6.46141,6.51745,6.46141,6.49331,174765.38324871,0
+VGI.US,D,20141226,000000,6.52281,6.54685,6.49812,6.51477,122364.42631473,0
+VGI.US,D,20141229,000000,6.49331,6.53723,6.44393,6.52716,304528.99122356,0
+VGI.US,D,20141230,000000,6.48609,6.50311,6.44754,6.47722,157794.41601796,0
+VGI.US,D,20141231,000000,6.45134,6.52716,6.45134,6.52716,194974.16835292,0
+VGI.US,D,20150102,000000,6.53723,6.62268,6.47722,6.61379,146295.51239444,0
+VGI.US,D,20150105,000000,6.59725,6.59725,6.44754,6.57219,104418.00426706,0
+VGI.US,D,20150106,000000,6.41325,6.41325,6.31363,6.34546,204523.24377811,0
+VGI.US,D,20150107,000000,6.40353,6.40853,6.33011,6.3976,146074.89955334,0
+VGI.US,D,20150108,000000,6.39234,6.43987,6.39234,6.43663,98846.448594296,0
+VGI.US,D,20150109,000000,6.4185,6.51079,6.4185,6.44754,93444.678294322,0
+VGI.US,D,20150112,000000,6.45134,6.53723,6.43663,6.45134,71007.05463389,0
+VGI.US,D,20150113,000000,6.46548,6.54231,6.43987,6.44754,71411.511509203,0
+VGI.US,D,20150114,000000,6.42388,6.45605,6.40853,6.43523,92101.535408923,0
+VGI.US,D,20150115,000000,6.43523,6.46141,6.35674,6.41325,102981.85792905,0
+VGI.US,D,20150116,000000,6.37126,6.45605,6.37126,6.44393,69899.664686507,0
+VGI.US,D,20150120,000000,6.46141,6.46548,6.42989,6.43523,58622.455339537,0
+VGI.US,D,20150121,000000,6.43523,6.46141,6.42989,6.45134,98757.770883666,0
+VGI.US,D,20150122,000000,6.49331,6.49331,6.45605,6.4823,79625.014097453,0
+VGI.US,D,20150123,000000,6.50672,6.52281,6.48609,6.51079,100545.38375771,0
+VGI.US,D,20150126,000000,6.52281,6.54231,6.50672,6.52716,120616.826554,0
+VGI.US,D,20150127,000000,6.51745,6.55232,6.49331,6.53723,235737.79791994,0
+VGI.US,D,20150128,000000,6.54231,6.55232,6.51079,6.51745,100270.69914186,0
+VGI.US,D,20150129,000000,6.54685,6.54685,6.51477,6.53723,92762.292496668,0
+VGI.US,D,20150130,000000,6.51477,6.54231,6.49812,6.54231,80253.328120332,0
+VGI.US,D,20150202,000000,6.60427,6.60427,6.48609,6.49812,111305.66693783,0
+VGI.US,D,20150203,000000,6.53374,6.53723,6.50311,6.51079,115272.37233529,0
+VGI.US,D,20150204,000000,6.52716,6.53723,6.49812,6.53374,67692.454840215,0
+VGI.US,D,20150205,000000,6.55232,6.57219,6.54685,6.57219,71825.701303977,0
+VGI.US,D,20150206,000000,6.60427,6.60427,6.5573,6.56109,63962.583816266,0
+VGI.US,D,20150209,000000,6.55232,6.58818,6.54231,6.56535,67193.913076793,0
+VGI.US,D,20150210,000000,6.57782,6.60484,6.5573,6.60049,67443.724676249,0
+VGI.US,D,20150211,000000,6.58329,6.60881,6.57782,6.60484,76355.834594584,0
+VGI.US,D,20150212,000000,6.62776,6.64154,6.60881,6.63119,75184.639952969,0
+VGI.US,D,20150213,000000,6.62776,6.65329,6.62776,6.63119,52514.507661007,0
+VGI.US,D,20150217,000000,6.64154,6.64996,6.61446,6.62776,51596.368925336,0
+VGI.US,D,20150218,000000,6.63388,6.66752,6.60484,6.64996,72718.967023251,0
+VGI.US,D,20150219,000000,6.66446,6.66446,6.61446,6.64996,46786.143841395,0
+VGI.US,D,20150220,000000,6.67242,6.67242,6.61888,6.66446,46947.277730223,0
+VGI.US,D,20150223,000000,6.70766,6.70766,6.64996,6.6937,70723.718534071,0
+VGI.US,D,20150224,000000,6.69582,6.70341,6.67604,6.67604,72502.679924154,0
+VGI.US,D,20150225,000000,6.66446,6.71765,6.6591,6.67604,137602.93388169,0
+VGI.US,D,20150226,000000,6.67242,6.73214,6.64154,6.64154,90094.391129294,0
+VGI.US,D,20150227,000000,6.64588,6.70766,6.63119,6.70766,61680.754920781,0
+VGI.US,D,20150302,000000,6.71765,6.71765,6.6591,6.6937,48177.95132409,0
+VGI.US,D,20150303,000000,6.67242,6.68879,6.66446,6.68444,68649.525253722,0
+VGI.US,D,20150304,000000,6.72671,6.75555,6.72088,6.73809,184023.5525256,0
+VGI.US,D,20150305,000000,6.73214,6.83777,6.73214,6.79827,336249.65717729,0
+VGI.US,D,20150306,000000,6.80615,6.80615,6.74308,6.74732,137531.55913896,0
+VGI.US,D,20150309,000000,6.8005,6.8005,6.70766,6.72088,116255.3972007,0
+VGI.US,D,20150310,000000,6.71765,6.81761,6.71765,6.80189,129788.48099125,0
+VGI.US,D,20150311,000000,6.84701,6.85608,6.80975,6.82102,78840.973363222,0
+VGI.US,D,20150312,000000,6.85608,6.90562,6.82557,6.90073,119466.1791868,0
+VGI.US,D,20150313,000000,6.89649,6.92311,6.7942,6.79893,75983.820784136,0
+VGI.US,D,20150316,000000,6.79893,6.91164,6.79893,6.91164,91506.745886403,0
+VGI.US,D,20150317,000000,6.90562,6.91164,6.80781,6.80781,56396.861089817,0
+VGI.US,D,20150318,000000,6.82102,6.90562,6.80781,6.89649,117316.28542177,0
+VGI.US,D,20150319,000000,6.89649,6.89649,6.82983,6.84701,81707.858861768,0
+VGI.US,D,20150320,000000,6.86772,6.9603,6.84701,6.87531,126632.85221543,0
+VGI.US,D,20150323,000000,6.9319,6.96899,6.87531,6.89324,120663.32828031,0
+VGI.US,D,20150324,000000,6.89324,6.99034,6.88103,6.94845,92224.819055409,0
+VGI.US,D,20150325,000000,6.96462,7.00847,6.94845,6.99913,135711.50320006,0
+VGI.US,D,20150326,000000,6.97194,6.9945,6.9603,6.97573,67613.510049042,0
+VGI.US,D,20150327,000000,6.93772,7.08123,6.93772,7.05488,137397.46113753,0
+VGI.US,D,20150330,000000,7.03196,7.10204,6.97573,7.01345,74066.435650632,0
+VGI.US,D,20150331,000000,6.94845,7.03196,6.94845,6.9945,98448.480331956,0
+VGI.US,D,20150401,000000,6.96899,7.04461,6.96899,7.04461,82672.499323744,0
+VGI.US,D,20150402,000000,7.05201,7.19488,7.01345,7.13403,258045.64932091,0
+VGI.US,D,20150406,000000,7.08502,7.19488,7.08502,7.1566,78603.057554213,0
+VGI.US,D,20150407,000000,7.13403,7.32083,7.12728,7.22198,149672.83544684,0
+VGI.US,D,20150408,000000,7.21856,7.22198,7.09391,7.17916,153869.88660484,0
+VGI.US,D,20150409,000000,7.21078,7.25767,7.1972,7.21986,93060.768693423,0
+VGI.US,D,20150410,000000,7.24009,7.27764,7.18822,7.22594,84763.995572021,0
+VGI.US,D,20150413,000000,7.1972,7.21986,7.18167,7.18425,68420.260928678,0
+VGI.US,D,20150414,000000,7.20191,7.21449,7.14698,7.20699,80972.482724834,0
+VGI.US,D,20150415,000000,7.21763,7.22594,7.18822,7.21078,78343.513035295,0
+VGI.US,D,20150416,000000,7.21986,7.21986,7.16704,7.17252,78577.103102322,0
+VGI.US,D,20150417,000000,7.19331,7.19331,7.14171,7.17252,102758.00078149,0
+VGI.US,D,20150420,000000,7.19331,7.20699,7.15882,7.20191,90974.679622622,0
+VGI.US,D,20150421,000000,7.19331,7.21449,7.18167,7.18167,74670.95809261,0
+VGI.US,D,20150422,000000,7.20191,7.21449,7.18822,7.1972,85032.191574902,0
+VGI.US,D,20150423,000000,7.21986,7.21986,7.16271,7.16271,210002.87743375,0
+VGI.US,D,20150424,000000,7.1761,7.21078,7.14171,7.18425,119559.18263942,0
+VGI.US,D,20150427,000000,7.20699,7.21078,7.13792,7.14698,54456.765810906,0
+VGI.US,D,20150428,000000,7.14698,7.16271,7.12913,7.15069,82391.326094917,0
+VGI.US,D,20150429,000000,7.14698,7.15069,7.05646,7.12913,106545.18788668,0
+VGI.US,D,20150430,000000,7.12913,7.14171,7.04971,7.10824,102987.26510653,0
+VGI.US,D,20150501,000000,7.13792,7.16704,7.08198,7.16271,107961.86838579,0
+VGI.US,D,20150504,000000,7.17252,7.17252,7.09538,7.12598,96360.228390164,0
+VGI.US,D,20150505,000000,7.12294,7.21078,7.12294,7.20191,71027.601908304,0
+VGI.US,D,20150506,000000,7.19331,7.19331,7.13792,7.15069,174756.73176474,0
+VGI.US,D,20150507,000000,7.08123,7.12108,6.98285,7.09391,123041.40493488,0
+VGI.US,D,20150508,000000,7.14458,7.17998,7.10204,7.13875,39171.756517648,0
+VGI.US,D,20150511,000000,7.10204,7.14985,7.03352,7.04767,176628.69660744,0
+VGI.US,D,20150512,000000,7.05341,7.0646,6.97037,7.00402,163750.96272713,0
+VGI.US,D,20150513,000000,7.01587,7.04296,6.99302,7.00402,89132.994973801,0
+VGI.US,D,20150514,000000,7.05341,7.09862,6.99681,7.06663,47148.424732384,0
+VGI.US,D,20150515,000000,7.07707,7.11202,7.03046,7.10584,73864.207212976,0
+VGI.US,D,20150518,000000,7.11202,7.14458,7.08502,7.13072,119653.26752752,0
+VGI.US,D,20150519,000000,7.14985,7.18425,7.11536,7.16114,209710.88984998,0
+VGI.US,D,20150520,000000,7.16622,7.17029,7.11202,7.13072,141687.51574814,0
+VGI.US,D,20150521,000000,7.14985,7.16622,7.11202,7.12534,101103.40447339,0
+VGI.US,D,20150522,000000,7.13495,7.16114,7.12108,7.13875,134880.96073953,0
+VGI.US,D,20150526,000000,7.11536,7.14458,7.08956,7.09391,46407.641417972,0
+VGI.US,D,20150527,000000,7.10204,7.20043,7.10204,7.15272,105326.41008327,0
+VGI.US,D,20150528,000000,7.15732,7.15732,7.10584,7.14985,76927.913971699,0
+VGI.US,D,20150529,000000,7.13875,7.20043,7.12534,7.15732,117991.10117095,0
+VGI.US,D,20150601,000000,7.18425,7.18425,7.14985,7.15732,74742.332835313,0
+VGI.US,D,20150602,000000,7.13072,7.14985,7.10204,7.10584,71515.329316771,0
+VGI.US,D,20150603,000000,7.08956,7.09391,7.04767,7.05128,92650.904640632,0
+VGI.US,D,20150604,000000,7.07328,7.07328,6.99681,7.03352,99932.209831767,0
+VGI.US,D,20150605,000000,6.95363,7.04767,6.91867,7.00061,112357.90367494,0
+VGI.US,D,20150608,000000,7.00061,7.00061,6.9319,7.00061,39171.756517648,0
+VGI.US,D,20150609,000000,7.02556,7.02556,6.91367,6.92949,78449.493713854,0
+VGI.US,D,20150610,000000,6.88187,6.93263,6.81327,6.84341,130072.89852657,0
+VGI.US,D,20150611,000000,6.88187,6.88187,6.81761,6.85691,137257.95595861,0
+VGI.US,D,20150612,000000,6.8384,6.90868,6.8384,6.86929,73883.673051894,0
+VGI.US,D,20150615,000000,6.88187,6.88187,6.8534,6.86133,65989.193934815,0
+VGI.US,D,20150616,000000,6.84341,6.93263,6.83279,6.90868,45539.248715095,0
+VGI.US,D,20150617,000000,6.91655,6.91655,6.85691,6.89815,60644.739716103,0
+VGI.US,D,20150618,000000,6.90868,6.9674,6.90868,6.95954,93639.33668351,0
+VGI.US,D,20150619,000000,6.94186,6.9674,6.92949,6.96462,36941.836525946,0
+VGI.US,D,20150622,000000,6.9712,6.99913,6.89038,6.91655,117566.09702123,0
+VGI.US,D,20150623,000000,6.93635,6.9515,6.89416,6.94771,98067.815037543,0
+VGI.US,D,20150624,000000,6.90342,6.99913,6.90342,6.93263,111995.62278395,0
+VGI.US,D,20150625,000000,6.92599,7.00541,6.92599,6.9712,149168.88650595,0
+VGI.US,D,20150626,000000,6.93263,6.98516,6.72235,6.72235,199120.39204264,0
+VGI.US,D,20150629,000000,6.65782,6.75287,6.65782,6.70127,97121.558978989,0
+VGI.US,D,20150630,000000,6.71828,6.8005,6.65782,6.74853,122009.71547221,0
+VGI.US,D,20150701,000000,6.74853,6.80615,6.74853,6.76415,105947.15405769,0
+VGI.US,D,20150702,000000,6.76148,6.90342,6.76148,6.83279,122217.35108734,0
+VGI.US,D,20150706,000000,6.70127,6.80975,6.70127,6.79773,77835.238352416,0
+VGI.US,D,20150707,000000,6.7672,6.81761,6.75287,6.81761,105255.03534058,0
+VGI.US,D,20150708,000000,6.78284,6.80615,6.77766,6.80615,61574.774242224,0
+VGI.US,D,20150709,000000,6.83128,6.85949,6.79569,6.85098,61649.393291413,0
+VGI.US,D,20150710,000000,6.87133,6.90748,6.84174,6.89416,79829.4054061,0
+VGI.US,D,20150713,000000,6.89416,6.89416,6.85949,6.88103,61433.106192315,0
+VGI.US,D,20150714,000000,6.88103,6.88103,6.82047,6.82047,33139.509323803,0
+VGI.US,D,20150715,000000,6.84637,6.90165,6.81603,6.82047,169835.11882477,0
+VGI.US,D,20150716,000000,6.83128,6.87133,6.80319,6.83128,132508.29126243,0
+VGI.US,D,20150717,000000,6.83128,6.86772,6.74732,6.81114,76614.297678008,0
+VGI.US,D,20150720,000000,6.85949,6.85949,6.68177,6.71625,153677.39108664,0
+VGI.US,D,20150721,000000,6.75168,6.75168,6.69796,6.74241,79594.733903579,0
+VGI.US,D,20150722,000000,6.74241,6.80975,6.73605,6.76933,138485.38524599,0
+VGI.US,D,20150723,000000,6.78072,6.82888,6.72449,6.79569,80289.015491684,0
+VGI.US,D,20150724,000000,6.81603,6.83128,6.72449,6.73605,79373.039627003,0
+VGI.US,D,20150727,000000,6.71885,6.76573,6.67317,6.69426,57743.248281702,0
+VGI.US,D,20150728,000000,6.71885,6.73292,6.68177,6.71885,97312.973061691,0
+VGI.US,D,20150729,000000,6.71885,6.82047,6.69796,6.78072,116408.96104106,0
+VGI.US,D,20150730,000000,6.78072,6.87531,6.76933,6.87133,94549.905370713,0
+VGI.US,D,20150731,000000,6.87133,6.88567,6.83702,6.86772,28986.797021121,0
+VGI.US,D,20150803,000000,6.85949,6.88889,6.83128,6.83702,37314.931771891,0
+VGI.US,D,20150804,000000,6.84637,6.89731,6.84637,6.86448,28526.105500043,0
+VGI.US,D,20150805,000000,6.85533,6.87531,6.83128,6.85949,54291.306180098,0
+VGI.US,D,20150806,000000,6.86448,6.87531,6.74732,6.75962,96228.293259713,0
+VGI.US,D,20150807,000000,6.73605,6.76933,6.60289,6.63322,75227.897372789,0
+VGI.US,D,20150810,000000,6.67667,6.83128,6.63322,6.74732,265715.18985492,0
+VGI.US,D,20150811,000000,6.6591,6.70265,6.54547,6.61185,181801.20258237,0
+VGI.US,D,20150812,000000,6.59772,6.6679,6.58403,6.62055,105595.68752165,0
+VGI.US,D,20150813,000000,6.61185,6.67667,6.59772,6.63036,65101.335393017,0
+VGI.US,D,20150814,000000,6.63036,6.67317,6.63036,6.6591,20704.082561161,0
+VGI.US,D,20150817,000000,6.67317,6.67317,6.56507,6.57598,47163.56482932,0
+VGI.US,D,20150818,000000,6.58403,6.62638,6.56507,6.57598,62339.349137537,0
+VGI.US,D,20150819,000000,6.59439,6.61649,6.52873,6.58403,69245.396211736,0
+VGI.US,D,20150820,000000,6.57904,6.59439,6.35471,6.41325,261802.55623224,0
+VGI.US,D,20150821,000000,6.31207,6.43589,6.24079,6.38984,89267.092975244,0
+VGI.US,D,20150824,000000,5.84095,6.32041,5.68605,6.24079,252836.37453914,0
+VGI.US,D,20150825,000000,6.30643,6.30643,6.0981,6.15561,114801.94789476,0
+VGI.US,D,20150826,000000,6.23468,6.25881,6.12418,6.18918,124455.922563,0
+VGI.US,D,20150827,000000,6.23468,6.27342,6.17624,6.24079,125613.05854317,0
+VGI.US,D,20150828,000000,6.20361,6.30643,6.20361,6.28914,156427.48155167,0
+VGI.US,D,20150831,000000,6.27342,6.3586,6.27342,6.3586,54983.424897212,0
+VGI.US,D,20150901,000000,6.34138,6.43589,6.32613,6.37264,109971.17553641,0
+VGI.US,D,20150902,000000,6.36312,6.39234,6.31207,6.38984,121693.93630753,0
+VGI.US,D,20150903,000000,6.36886,6.42452,6.34934,6.38984,97312.973061691,0
+VGI.US,D,20150904,000000,6.34934,6.40853,6.31207,6.34934,99153.576275015,0
+VGI.US,D,20150908,000000,6.3586,6.38218,6.34621,6.3586,47624.2563504,0
+VGI.US,D,20150909,000000,6.30643,6.32041,6.18918,6.25429,129514.87781091,0
+VGI.US,D,20150910,000000,6.28183,6.38218,6.20795,6.24568,100450.21743411,0
+VGI.US,D,20150911,000000,6.26815,6.27342,6.18918,6.22497,72471.318294784,0
+VGI.US,D,20150914,000000,6.25095,6.25095,6.13712,6.16394,110426.45987999,0
+VGI.US,D,20150915,000000,6.16394,6.18918,6.12778,6.16394,133896.85443863,0
+VGI.US,D,20150916,000000,6.1853,6.22045,6.13712,6.14738,136427.41349806,0
+VGI.US,D,20150917,000000,6.17624,6.22045,6.13712,6.22045,55595.517387658,0
+VGI.US,D,20150918,000000,6.22893,6.29709,6.20795,6.29709,58667.875630346,0
+VGI.US,D,20150921,000000,6.31207,6.31207,6.24568,6.28527,136427.41349806,0
+VGI.US,D,20150922,000000,6.25881,6.28527,6.20361,6.28183,93855.623782608,0
+VGI.US,D,20150923,000000,6.28914,6.34138,6.24079,6.27749,100077.12218816,0
+VGI.US,D,20150924,000000,6.20795,6.28527,6.13712,6.26815,117199.49038825,0
+VGI.US,D,20150925,000000,6.28183,6.29311,6.20361,6.21065,40028.253430076,0
+VGI.US,D,20150928,000000,6.19353,6.25429,6.13259,6.15175,82551.378548248,0
+VGI.US,D,20150929,000000,6.14738,6.25881,6.01145,6.11177,103977.8600204,0
+VGI.US,D,20150930,000000,6.12418,6.2158,6.08111,6.2158,96169.895742957,0
+VGI.US,D,20151001,000000,6.17125,6.17125,6.03345,6.15561,60959.437445291,0
+VGI.US,D,20151002,000000,6.10429,6.13712,6.06823,6.12418,47624.2563504,0
+VGI.US,D,20151005,000000,6.15175,6.20795,6.11631,6.1853,68484.065622911,0
+VGI.US,D,20151006,000000,6.14137,6.17125,6.09246,6.14738,114338.01206718,0
+VGI.US,D,20151007,000000,6.16838,6.23468,6.16394,6.22893,85811.906567151,0
+VGI.US,D,20151008,000000,6.24893,6.31106,6.20943,6.26676,369998.01468505,0
+VGI.US,D,20151009,000000,6.28784,6.40353,6.28784,6.3976,81010.332967175,0
+VGI.US,D,20151012,000000,6.34138,6.49553,6.31106,6.38984,146414.47029893,0
+VGI.US,D,20151013,000000,6.34546,6.46104,6.34546,6.40853,316295.00941451,0
+VGI.US,D,20151014,000000,6.37264,6.41896,6.33798,6.36819,139717.14027536,0
+VGI.US,D,20151015,000000,6.36819,6.41194,6.33798,6.36819,71226.586039476,0
+VGI.US,D,20151016,000000,6.3867,6.4823,6.3867,6.44255,74862.372175314,0
+VGI.US,D,20151019,000000,6.46104,6.50468,6.45134,6.48609,41868.8566434,0
+VGI.US,D,20151020,000000,6.50468,6.53806,6.41388,6.51708,246144.45169305,0
+VGI.US,D,20151021,000000,6.52041,6.54833,6.50005,6.54833,53476.985251992,0
+VGI.US,D,20151022,000000,6.51708,6.58717,6.51708,6.56109,75548.002279454,0
+VGI.US,D,20151023,000000,6.53806,6.65256,6.53374,6.63184,100574.58251609,0
+VGI.US,D,20151026,000000,6.63526,6.66299,6.60427,6.60427,34592.958629743,0
+VGI.US,D,20151027,000000,6.59143,6.59143,6.51403,6.55861,40510.573661064,0
+VGI.US,D,20151028,000000,6.53374,6.56109,6.43589,6.4823,103312.77719067,0
+VGI.US,D,20151029,000000,6.50005,6.50903,6.43589,6.48609,49371.856111113,0
+VGI.US,D,20151030,000000,6.49553,6.53374,6.46104,6.53374,58715.458792148,0
+VGI.US,D,20151102,000000,6.53374,6.56109,6.5255,6.56109,46300.579303921,0
+VGI.US,D,20151103,000000,6.5536,6.5819,6.52992,6.5819,48475.346085352,0
+VGI.US,D,20151104,000000,6.59143,6.61529,6.55861,6.60049,67393.978643456,0
+VGI.US,D,20151105,000000,6.60427,6.65256,6.54833,6.59143,106719.29900147,0
+VGI.US,D,20151106,000000,6.56683,6.59143,6.52041,6.55861,70764.8130829,0
+VGI.US,D,20151109,000000,6.57672,6.57672,6.4751,6.51079,68999.91035426,0
+VGI.US,D,20151110,000000,6.48444,6.56109,6.47074,6.50672,63728.993749242,0
+VGI.US,D,20151111,000000,6.48444,6.48444,6.38281,6.47074,106727.95048544,0
+VGI.US,D,20151112,000000,6.45272,6.45752,6.42627,6.43921,116188.34819997,0
+VGI.US,D,20151113,000000,6.44393,6.44393,6.3387,6.41554,38729.449399992,0
+VGI.US,D,20151116,000000,6.39391,6.43921,6.31548,6.42627,44350.75110555,0
+VGI.US,D,20151117,000000,6.41554,6.49239,6.34934,6.3586,98173.795716101,0
+VGI.US,D,20151118,000000,6.32937,6.43663,6.32937,6.42627,109431.53922414,0
+VGI.US,D,20151119,000000,6.46215,6.46603,6.35471,6.35471,80840.547594384,0
+VGI.US,D,20151120,000000,6.43921,6.45272,6.31901,6.3387,156948.7334605,0
+VGI.US,D,20151123,000000,6.32937,6.3586,6.31106,6.31106,69127.519742728,0
+VGI.US,D,20151124,000000,6.31106,6.36921,6.28071,6.3057,145689.90851696,0
+VGI.US,D,20151125,000000,6.29636,6.31548,6.22191,6.3057,240715.64550569,0
+VGI.US,D,20151127,000000,6.3387,6.36921,6.31106,6.3339,28368.2159177,0
+VGI.US,D,20151130,000000,6.38281,6.38281,6.28396,6.3339,144558.72698867,0
+VGI.US,D,20151201,000000,6.31548,6.45752,6.31548,6.421,76053.032655847,0
+VGI.US,D,20151202,000000,6.39872,6.41554,6.34934,6.37404,80047.855376187,0
+VGI.US,D,20151203,000000,6.3586,6.3867,6.29636,6.3339,46606.625549144,0
+VGI.US,D,20151204,000000,6.30051,6.34138,6.28071,6.34138,163469.7894983,0
+VGI.US,D,20151207,000000,6.29636,6.34621,6.22645,6.29636,131722.0876572,0
+VGI.US,D,20151208,000000,6.26621,6.28396,6.19056,6.25687,83600.370978875,0
+VGI.US,D,20151209,000000,6.25687,6.32937,6.24825,6.2713,73855.555729012,0
+VGI.US,D,20151210,000000,6.30894,6.30894,6.10762,6.1876,427991.07456622,0
+VGI.US,D,20151211,000000,6.10762,6.16975,5.99868,6.12076,262091.29950953,0
+VGI.US,D,20151214,000000,6.12076,6.13453,5.91465,6.03033,165353.65013145,0
+VGI.US,D,20151215,000000,6.06183,6.14359,6.03976,6.11177,274121.18796137,0
+VGI.US,D,20151216,000000,6.12842,6.24568,6.12842,6.23663,140291.38252347,0
+VGI.US,D,20151217,000000,6.25095,6.28682,6.25095,6.26408,96199.094501336,0
+VGI.US,D,20151218,000000,6.28682,6.33325,6.24568,6.29931,97978.055891417,0
+VGI.US,D,20151221,000000,6.30357,6.33325,6.28314,6.32817,63233.696292305,0
+VGI.US,D,20151222,000000,6.30894,6.35396,6.27462,6.34064,100043.5976878,0
+VGI.US,D,20151223,000000,6.35396,6.40353,6.32817,6.34859,189056.5533216,0
+VGI.US,D,20151224,000000,6.36819,6.39326,6.32817,6.33325,86761.406932192,0
+VGI.US,D,20151228,000000,6.34064,6.34859,6.22893,6.23393,150125.95691946,0
+VGI.US,D,20151229,000000,6.26408,6.30894,6.23663,6.30357,179781.08107678,0
+VGI.US,D,20151230,000000,6.29578,6.30357,6.24079,6.28682,127799.72111505,0
+VGI.US,D,20151231,000000,6.27462,6.362,6.26019,6.3448,133451.30301449,0
+VGI.US,D,20160104,000000,6.26019,6.34064,6.24568,6.31744,66683.475522919,0
+VGI.US,D,20160105,000000,6.29931,6.38281,6.29931,6.37727,66452.048326883,0
+VGI.US,D,20160106,000000,6.34176,6.40204,6.33528,6.3756,97978.055891417,0
+VGI.US,D,20160107,000000,6.30051,6.34732,6.28784,6.34732,78189.949194937,0
+VGI.US,D,20160108,000000,6.33084,6.35119,6.25317,6.28071,101135.84753825,0
+VGI.US,D,20160111,000000,6.26565,6.27462,6.14859,6.23533,137110.88073123,0
+VGI.US,D,20160112,000000,6.23533,6.27593,6.11631,6.20795,171186.91319412,0
+VGI.US,D,20160113,000000,6.19289,6.22497,6.02219,6.02533,143996.38053102,0
+VGI.US,D,20160114,000000,6.016,6.016,5.94792,5.98944,129990.70942891,0
+VGI.US,D,20160115,000000,5.91676,5.92073,5.77611,5.89411,176631.9409139,0
+VGI.US,D,20160119,000000,5.88431,5.88431,5.68903,5.77131,216270.87756561,0
+VGI.US,D,20160120,000000,5.68495,5.69837,5.51323,5.68495,139162.36386617,0
+VGI.US,D,20160121,000000,5.69837,5.82134,5.60172,5.72998,163579.01448336,0
+VGI.US,D,20160122,000000,5.79164,5.81376,5.75283,5.78434,66569.924795893,0
+VGI.US,D,20160125,000000,5.77131,5.80285,5.68903,5.73415,122708.3228023,0
+VGI.US,D,20160126,000000,5.77131,5.85739,5.76244,5.85739,60174.315275565,0
+VGI.US,D,20160127,000000,5.83142,5.84158,5.78121,5.82134,79406.564127361,0
+VGI.US,D,20160128,000000,5.84722,5.87932,5.80285,5.87332,170487.22442855,0
+VGI.US,D,20160129,000000,5.87932,5.94321,5.87506,5.94321,99414.202229427,0
+VGI.US,D,20160201,000000,5.91261,5.95283,5.90659,5.93803,35569.494882169,0
+VGI.US,D,20160202,000000,5.92073,5.93803,5.87506,5.87506,41656.895286284,0
+VGI.US,D,20160203,000000,5.90206,5.92601,5.84722,5.88431,84603.943118689,0
+VGI.US,D,20160204,000000,5.89809,5.94792,5.87118,5.91261,62545.903317174,0
+VGI.US,D,20160205,000000,5.90206,5.92945,5.85739,5.88912,63329.944051404,0
+VGI.US,D,20160208,000000,5.81376,5.97066,5.74855,5.76696,86778.70990012,0
+VGI.US,D,20160209,000000,5.76502,5.83012,5.66831,5.73653,104554.26513949,0
+VGI.US,D,20160210,000000,5.76502,5.76502,5.71851,5.73172,73182.902850816,0
+VGI.US,D,20160211,000000,5.69624,5.70021,5.59053,5.68143,111136.96300055,0
+VGI.US,D,20160212,000000,5.70667,5.7371,5.67644,5.71851,53539.708510731,0
+VGI.US,D,20160216,000000,5.75559,5.76502,5.70667,5.73653,53272.593943345,0
+VGI.US,D,20160217,000000,5.76908,5.82449,5.75336,5.81227,363537.51903499,0
+VGI.US,D,20160218,000000,5.83475,5.84095,5.80091,5.83012,85002.992816525,0
+VGI.US,D,20160219,000000,5.78619,5.83012,5.77482,5.82449,64245.919916084,0
+VGI.US,D,20160222,000000,5.88865,5.90206,5.83012,5.88865,218786.29652813,0
+VGI.US,D,20160223,000000,5.88865,5.91676,5.86258,5.88865,77872.007159261,0
+VGI.US,D,20160224,000000,5.90206,5.90206,5.85925,5.90206,120375.66643851,0
+VGI.US,D,20160225,000000,5.92601,5.96272,5.90659,5.94849,141220.33561408,0
+VGI.US,D,20160226,000000,5.98065,5.99426,5.95763,5.97207,58779.263486381,0
+VGI.US,D,20160229,000000,5.98613,6.03641,5.98065,6.02338,94398.504401344,0
+VGI.US,D,20160301,000000,6.00802,6.11473,6.00802,6.09541,87066.371741921,0
+VGI.US,D,20160302,000000,6.0735,6.09541,6.0538,6.08618,76700.812517646,0
+VGI.US,D,20160303,000000,6.08255,6.13112,6.05955,6.12657,54104.217839377,0
+VGI.US,D,20160304,000000,6.16911,6.24142,6.15368,6.24142,118787.03769564,0
+VGI.US,D,20160307,000000,6.22045,6.30643,6.18705,6.26131,117068.63669331,0
+VGI.US,D,20160308,000000,6.26131,6.29442,6.25234,6.25547,59140.462941876,0
+VGI.US,D,20160309,000000,6.31495,6.31495,6.23606,6.27944,156605.91840842,0
+VGI.US,D,20160310,000000,6.29931,6.32539,6.27944,6.29931,112552.56206414,0
+VGI.US,D,20160311,000000,6.31974,6.39818,6.31495,6.34138,107822.36320686,0
+VGI.US,D,20160314,000000,6.32539,6.34176,6.30522,6.33528,59112.345618992,0
+VGI.US,D,20160315,000000,6.34176,6.34732,6.28137,6.34176,58862.534019535,0
+VGI.US,D,20160316,000000,6.35674,6.38218,6.33011,6.37051,210269.99200115,0
+VGI.US,D,20160317,000000,6.37607,6.46816,6.34732,6.4541,107123.75587677,0
+VGI.US,D,20160318,000000,6.47307,6.54001,6.4541,6.51079,197636.66254282,0
+VGI.US,D,20160321,000000,6.52429,6.54601,6.51708,6.54231,127766.1966147,0
+VGI.US,D,20160322,000000,6.51079,6.57533,6.51079,6.55055,106042.3203813,0
+VGI.US,D,20160323,000000,6.57127,6.57127,6.54231,6.55775,114914.4171863,0
+VGI.US,D,20160324,000000,6.5684,6.57533,6.51745,6.51745,50786.373739214,0
+VGI.US,D,20160328,000000,6.5684,6.5684,6.46437,6.46816,130271.88265775,0
+VGI.US,D,20160329,000000,6.49166,6.50248,6.46816,6.46816,79851.03411601,0
+VGI.US,D,20160330,000000,6.50248,6.5684,6.47722,6.52429,74647.16651171,0
+VGI.US,D,20160331,000000,6.53723,6.63526,6.53723,6.58883,162759.28637777,0
+VGI.US,D,20160401,000000,6.58403,6.58403,6.53723,6.53723,106333.22652957,0
+VGI.US,D,20160404,000000,6.57838,6.57838,6.44052,6.49166,213093.62007987,0
+VGI.US,D,20160405,000000,6.46816,6.51079,6.44052,6.50672,63203.416098432,0
+VGI.US,D,20160406,000000,6.48694,6.57127,6.47722,6.57127,46096.187995272,0
+VGI.US,D,20160407,000000,6.56608,6.60206,6.53456,6.5819,138388.0560514,0
+VGI.US,D,20160408,000000,6.63036,6.63036,6.56608,6.60206,105797.9159593,0
+VGI.US,D,20160411,000000,6.6434,6.70821,6.60603,6.63388,86440.220590031,0
+VGI.US,D,20160412,000000,6.63755,6.64792,6.61185,6.6434,99077.875790329,0
+VGI.US,D,20160413,000000,6.6434,6.70054,6.6434,6.70054,57140.888710715,0
+VGI.US,D,20160414,000000,6.72449,6.72449,6.70054,6.70423,28140.033028153,0
+VGI.US,D,20160415,000000,6.70054,6.72449,6.68657,6.69582,42226.811792407,0
+VGI.US,D,20160418,000000,6.70821,6.70821,6.69157,6.70821,76781.920179808,0
+VGI.US,D,20160419,000000,6.72449,6.75232,6.72449,6.75232,71009.21750488,0
+VGI.US,D,20160420,000000,6.74372,6.7906,6.74372,6.78553,109531.03128975,0
+VGI.US,D,20160421,000000,6.86616,6.86616,6.76861,6.78005,148939.6221809,0
+VGI.US,D,20160422,000000,6.79643,6.82741,6.7906,6.814,28161.661738062,0
+VGI.US,D,20160425,000000,6.814,6.82983,6.80547,6.82983,55375.985982074,0
+VGI.US,D,20160426,000000,6.86218,6.86218,6.82195,6.84025,100456.70604708,0
+VGI.US,D,20160427,000000,6.80547,6.84637,6.80547,6.84637,45367.30047131,0
+VGI.US,D,20160428,000000,6.86995,6.89416,6.84174,6.85265,148874.73605117,0
+VGI.US,D,20160429,000000,6.86995,6.89731,6.86995,6.89416,68806.333400567,0
+VGI.US,D,20160502,000000,6.9503,6.9503,6.88889,6.89416,102108.05804869,0
+VGI.US,D,20160503,000000,6.91655,6.91655,6.86218,6.86616,77487.016122869,0
+VGI.US,D,20160504,000000,6.87345,6.87345,6.84174,6.84637,60647.984022589,0
+VGI.US,D,20160505,000000,6.85691,6.86772,6.76861,6.8005,114835.47239513,0
+VGI.US,D,20160506,000000,6.85691,6.85691,6.78553,6.80975,110825.50957785,0
+VGI.US,D,20160509,000000,6.82195,6.82195,6.77423,6.8005,167783.63568982,0
+VGI.US,D,20160510,000000,6.83332,6.8927,6.80975,6.85533,75728.6020072,0
+VGI.US,D,20160511,000000,6.85533,6.91655,6.84497,6.84497,96996.112461512,0
+VGI.US,D,20160512,000000,6.86845,6.88786,6.85054,6.88786,113691.3136409,0
+VGI.US,D,20160513,000000,6.90748,6.91367,6.88786,6.90748,81153.08245258,0
+VGI.US,D,20160516,000000,6.92192,6.96462,6.90748,6.90748,86633.797543725,0
+VGI.US,D,20160517,000000,6.92644,6.9319,6.90111,6.92644,49556.78158084,0
+VGI.US,D,20160518,000000,6.97859,6.97859,6.92192,6.94938,69267.024921646,0
+VGI.US,D,20160519,000000,6.95954,6.95954,6.86845,6.89416,130611.45340331,0
+VGI.US,D,20160520,000000,6.93467,6.93467,6.88326,6.91367,31741.213228134,0
+VGI.US,D,20160523,000000,6.95954,6.95954,6.91367,6.9319,145195.69249551,0
+VGI.US,D,20160524,000000,6.96462,7.00198,6.94492,6.98738,66499.631488687,0
+VGI.US,D,20160525,000000,7.00541,7.00541,6.96899,6.96899,227969.84675584,0
+VGI.US,D,20160526,000000,6.97859,7.02621,6.96462,6.98285,233846.36723833,0
+VGI.US,D,20160527,000000,7.00541,7.00541,6.98285,6.99302,58553.243467825,0
+VGI.US,D,20160531,000000,7.01587,7.02621,6.96899,6.96899,46077.803591848,0
+VGI.US,D,20160601,000000,6.97859,7.02621,6.97859,7.00198,42059.189290607,0
+VGI.US,D,20160602,000000,6.97859,7.0646,6.96899,7.03435,67185.261592828,0
+VGI.US,D,20160603,000000,7.02621,7.09232,7.02621,7.09232,77745.47920629,0
+VGI.US,D,20160606,000000,7.08198,7.158,7.08198,7.12987,73617.639920005,0
+VGI.US,D,20160607,000000,7.12987,7.19285,7.12987,7.18425,63076.88814546,0
+VGI.US,D,20160608,000000,7.16778,7.26775,7.16778,7.25389,96600.307070162,0
+VGI.US,D,20160609,000000,7.3003,7.30428,7.2094,7.23253,113165.73599007,0
+VGI.US,D,20160610,000000,7.18167,7.25767,7.18167,7.21365,76327.717271703,0
+VGI.US,D,20160613,000000,7.23734,7.29503,7.1761,7.19968,64348.656288156,0
+VGI.US,D,20160614,000000,7.19425,7.24685,7.16038,7.18167,69682.296151915,0
+VGI.US,D,20160615,000000,7.21365,7.22123,7.16038,7.1761,76892.226600347,0
+VGI.US,D,20160616,000000,7.15436,7.16038,7.10666,7.13652,74401.680654233,0
+VGI.US,D,20160617,000000,7.16465,7.18167,7.12378,7.1761,49188.012076878,0
+VGI.US,D,20160620,000000,7.20385,7.24243,7.1761,7.21763,58898.221390887,0
+VGI.US,D,20160621,000000,7.24685,7.24685,7.20385,7.2288,56779.689255221,0
+VGI.US,D,20160622,000000,7.22828,7.27154,7.19425,7.2094,62024.651408349,0
+VGI.US,D,20160623,000000,7.23253,7.3003,7.20385,7.2905,67300.975190845,0
+VGI.US,D,20160624,000000,7.18167,7.21763,7.11396,7.19425,106540.86214471,0
+VGI.US,D,20160627,000000,7.18907,7.19425,7.09944,7.10204,226496.93161098,0
+VGI.US,D,20160628,000000,7.16038,7.22828,7.16038,7.17029,84305.466921933,0
+VGI.US,D,20160629,000000,7.25239,7.2905,7.21763,7.27913,105033.341064,0
+VGI.US,D,20160630,000000,7.34229,7.34229,7.26387,7.27913,102391.39414851,0
+VGI.US,D,20160701,000000,7.30428,7.36207,7.25239,7.33711,148808.76848595,0
+VGI.US,D,20160705,000000,7.38593,7.38593,7.27913,7.35393,93628.522328553,0
+VGI.US,D,20160706,000000,7.36808,7.46997,7.35393,7.41163,93667.454006391,0
+VGI.US,D,20160707,000000,7.42023,7.54498,7.37881,7.45139,95063.587231071,0
+VGI.US,D,20160708,000000,7.50076,7.55458,7.46765,7.52917,90538.861117939,0
+VGI.US,D,20160711,000000,7.56318,7.6575,7.52664,7.53628,104181.16989355,0
+VGI.US,D,20160712,000000,7.5838,7.66527,7.54035,7.55294,124687.34975904,0
+VGI.US,D,20160713,000000,7.55294,7.59888,7.45453,7.5102,166585.40516082,0
+VGI.US,D,20160714,000000,7.5791,7.6022,7.50076,7.59888,111635.50476397,0
+VGI.US,D,20160715,000000,7.61553,7.61553,7.54035,7.56948,69037.760596603,0
+VGI.US,D,20160718,000000,7.63641,7.69838,7.52917,7.54035,161163.08758643,0
+VGI.US,D,20160719,000000,7.56948,7.63641,7.54035,7.6022,105156.62471048,0
+VGI.US,D,20160720,000000,7.62588,7.64615,7.54794,7.56318,130228.62523793,0
+VGI.US,D,20160721,000000,7.58936,7.63641,7.57355,7.57355,99370.944809609,0
+VGI.US,D,20160722,000000,7.6022,7.6527,7.5791,7.5791,90506.418053074,0
+VGI.US,D,20160725,000000,7.59888,7.63641,7.56318,7.56318,35451.618413161,0
+VGI.US,D,20160726,000000,7.61118,7.61645,7.55294,7.5791,129665.19734477,0
+VGI.US,D,20160727,000000,7.62588,7.70023,7.5791,7.64615,123319.33385723,0
+VGI.US,D,20160728,000000,7.66527,7.66527,7.6022,7.64142,101405.12497662,0
+VGI.US,D,20160729,000000,7.67748,7.68812,7.66056,7.68812,89905.139917583,0
+VGI.US,D,20160801,000000,7.68812,7.68812,7.6575,7.68091,102489.8047786,0
+VGI.US,D,20160802,000000,7.67748,7.67748,7.61118,7.61553,95236.61691035,0
+VGI.US,D,20160803,000000,7.61118,7.63641,7.55755,7.63641,230450.65978248,0
+VGI.US,D,20160804,000000,7.6527,7.66527,7.59388,7.61118,83110.480699418,0
+VGI.US,D,20160805,000000,7.66056,7.69458,7.6527,7.68478,80517.198381231,0
+VGI.US,D,20160808,000000,7.70826,7.79204,7.70495,7.72224,160838.65693777,0
+VGI.US,D,20160809,000000,7.76764,7.77744,7.67674,7.68636,189942.24899241,0
+VGI.US,D,20160810,000000,7.69042,7.73093,7.68359,7.69042,124128.24760786,0
+VGI.US,D,20160811,000000,7.73093,7.77106,7.71059,7.71549,129984.22081593,0
+VGI.US,D,20160812,000000,7.75886,7.77744,7.71549,7.74239,113111.6642153,0
+VGI.US,D,20160815,000000,7.76764,7.79456,7.74239,7.77273,141140.30938741,0
+VGI.US,D,20160816,000000,7.76764,7.80028,7.76764,7.80028,48912.246025528,0
+VGI.US,D,20160817,000000,7.81876,7.81876,7.79067,7.81876,74085.901489551,0
+VGI.US,D,20160818,000000,7.83929,7.83929,7.81876,7.83116,147439.67114865,0
+VGI.US,D,20160819,000000,7.85086,7.85086,7.77744,7.81377,108397.68689047,0
+VGI.US,D,20160822,000000,7.81377,7.84338,7.79067,7.83929,108883.25142794,0
+VGI.US,D,20160823,000000,7.87732,7.91955,7.83929,7.86908,167980.45695,0
+VGI.US,D,20160824,000000,7.86908,7.86908,7.80574,7.85652,131152.17115107,0
+VGI.US,D,20160825,000000,7.84338,7.85652,7.77744,7.82535,72070.105725957,0
+VGI.US,D,20160826,000000,7.79456,7.85086,7.78881,7.79456,87800.666443358,0
+VGI.US,D,20160829,000000,7.83116,7.85992,7.76764,7.81876,113469.61936432,0
+VGI.US,D,20160830,000000,7.79456,7.85086,7.79456,7.82535,105854.15060507,0
+VGI.US,D,20160831,000000,7.85086,7.85652,7.80574,7.83774,93886.985411977,0
+VGI.US,D,20160901,000000,7.84338,7.84338,7.79067,7.83929,159975.67141238,0
+VGI.US,D,20160902,000000,7.83929,7.86908,7.83929,7.86316,234953.75718571,0
+VGI.US,D,20160906,000000,7.83929,7.88332,7.83929,7.87732,253302.4732377,0
+VGI.US,D,20160907,000000,7.88887,7.88887,7.86316,7.88332,214579.51245066,0
+VGI.US,D,20160908,000000,7.8958,7.8997,7.81471,7.8725,112874.82984179,0
+VGI.US,D,20160909,000000,7.86251,7.87,7.64494,7.7276,239693.68896243,0
+VGI.US,D,20160912,000000,7.7276,7.7497,7.67674,7.7214,112519.03756379,0
+VGI.US,D,20160913,000000,7.70411,7.73176,7.54498,7.6037,136288.98975464,0
+VGI.US,D,20160914,000000,7.58603,7.64494,7.57095,7.62393,77364.813911878,0
+VGI.US,D,20160915,000000,7.61737,7.67999,7.5656,7.6037,82733.059711492,0
+VGI.US,D,20160916,000000,7.60869,7.67601,7.58603,7.58603,72269.089857128,0
+VGI.US,D,20160919,000000,7.62856,7.64936,7.60869,7.62393,102316.77509932,0
+VGI.US,D,20160920,000000,7.63439,7.68478,7.60869,7.67831,93452.24834279,0
+VGI.US,D,20160921,000000,7.70826,7.74563,7.67999,7.70826,98605.288478801,0
+VGI.US,D,20160922,000000,7.75387,7.81231,7.75387,7.77993,135626.06979591,0
+VGI.US,D,20160923,000000,7.77569,7.8024,7.75978,7.78789,335027.63506738,0
+VGI.US,D,20160926,000000,7.77569,7.81471,7.73261,7.73261,68202.892394083,0
+VGI.US,D,20160927,000000,7.75978,7.79371,7.7276,7.77993,78732.829813673,0
+VGI.US,D,20160928,000000,7.8024,7.86251,7.75978,7.82219,37869.708181077,0
+VGI.US,D,20160929,000000,7.81231,7.854,7.78789,7.81231,89726.703060826,0
+VGI.US,D,20160930,000000,7.87562,7.90561,7.75387,7.86251,151438.81961098,0
+VGI.US,D,20161003,000000,7.83774,7.83774,7.79704,7.82773,89687.771382989,0
+VGI.US,D,20161004,000000,7.82219,7.82219,7.7214,7.79204,160399.59412661,0
+VGI.US,D,20161005,000000,7.7719,7.81471,7.75978,7.7719,185126.61673099,0
+VGI.US,D,20161006,000000,7.76839,7.7719,7.71622,7.75387,114269.88163098,0
+VGI.US,D,20161007,000000,7.7497,7.78789,7.7214,7.73841,132483.41824601,0
+VGI.US,D,20161010,000000,7.76839,7.8024,7.73261,7.75387,167436.49489577,0
+VGI.US,D,20161011,000000,7.79067,7.79067,7.73722,7.77106,167284.0124909,0
+VGI.US,D,20161012,000000,7.72999,7.74092,7.63641,7.71697,161322.05860427,0
+VGI.US,D,20161013,000000,7.69625,7.78577,7.68184,7.72519,281785.32131793,0
+VGI.US,D,20161014,000000,7.74655,7.79456,7.7214,7.77569,106186.15130219,0
+VGI.US,D,20161017,000000,7.80101,7.80101,7.62524,7.66056,277436.86919054,0
+VGI.US,D,20161018,000000,7.72999,7.74655,7.69625,7.73343,42612.884264298,0
+VGI.US,D,20161019,000000,7.76181,7.77106,7.72519,7.77106,34122.534189205,0
+VGI.US,D,20161020,000000,7.74655,7.77744,7.74655,7.77106,116974.5518052,0
+VGI.US,D,20161021,000000,7.80101,7.81064,7.75313,7.77106,98257.066249252,0
+VGI.US,D,20161024,000000,7.80101,7.87093,7.77337,7.81471,120976.94457401,0
+VGI.US,D,20161025,000000,7.84013,7.88582,7.82053,7.82053,137519.66334853,0
+VGI.US,D,20161026,000000,7.84013,7.8958,7.81064,7.81471,46665.023065899,0
+VGI.US,D,20161027,000000,7.84013,7.87093,7.77106,7.77273,74757.472932248,0
+VGI.US,D,20161028,000000,7.80657,7.81064,7.71697,7.72519,102685.54460329,0
+VGI.US,D,20161031,000000,7.72519,7.77273,7.64057,7.69625,98469.02760637,0
+VGI.US,D,20161101,000000,7.69625,7.73426,7.6527,7.68478,130655.79225865,0
+VGI.US,D,20161102,000000,7.66056,7.66527,7.56623,7.58676,228618.70805313,0
+VGI.US,D,20161103,000000,7.58676,7.6575,7.57565,7.59267,66187.09663049,0
+VGI.US,D,20161104,000000,7.58308,7.6037,7.57179,7.59805,94629.93159738,0
+VGI.US,D,20161107,000000,7.63125,7.66056,7.60608,7.64615,155459.59678321,0
+VGI.US,D,20161108,000000,7.64615,7.76181,7.64615,7.75313,56200.039829636,0
+VGI.US,D,20161109,000000,7.62772,7.67999,7.57735,7.6022,165417.45482569,0
+VGI.US,D,20161110,000000,7.59888,7.59888,7.46063,7.48265,306278.75385528,0
+VGI.US,D,20161111,000000,7.48265,7.51103,7.41237,7.47239,88468.993579572,0
+VGI.US,D,20161114,000000,7.47239,7.49207,7.25526,7.31509,269407.21063654,0
+VGI.US,D,20161115,000000,7.31509,7.44602,7.31509,7.42494,103963.80135896,0
+VGI.US,D,20161116,000000,7.41237,7.43956,7.40044,7.43114,86006.564956339,0
+VGI.US,D,20161117,000000,7.4219,7.48744,7.395,7.42494,103383.07049788,0
+VGI.US,D,20161118,000000,7.43956,7.5433,7.41237,7.5385,280635.75538621,0
+VGI.US,D,20161121,000000,7.57179,7.65426,7.54571,7.57179,111446.25355224,0
+VGI.US,D,20161122,000000,7.63727,7.63727,7.5838,7.61118,103829.70335751,0
+VGI.US,D,20161123,000000,7.57735,7.62772,7.57735,7.62772,65155.407167793,0
+VGI.US,D,20161125,000000,7.58852,7.68478,7.58852,7.65908,34702.183614786,0
+VGI.US,D,20161128,000000,7.65426,7.67999,7.59888,7.59888,49436.742240842,0
+VGI.US,D,20161129,000000,7.57179,7.62588,7.56144,7.57179,46348.162465722,0
+VGI.US,D,20161130,000000,7.5838,7.61118,7.54571,7.55116,98072.140779525,0
+VGI.US,D,20161201,000000,7.5385,7.55116,7.52121,7.52835,108688.59303875,0
+VGI.US,D,20161202,000000,7.51103,7.5433,7.51103,7.5433,37832.939374231,0
+VGI.US,D,20161205,000000,7.50631,7.59325,7.50631,7.5433,114919.82436377,0
+VGI.US,D,20161206,000000,7.5385,7.69838,7.5385,7.65426,127552.07238658,0
+VGI.US,D,20161207,000000,7.61553,7.7719,7.6148,7.73426,238258.62405993,0
+VGI.US,D,20161208,000000,7.71059,7.79704,7.66527,7.74822,102208.63154978,0
+VGI.US,D,20161209,000000,7.77569,7.79287,7.74822,7.77569,112208.66557657,0
+VGI.US,D,20161212,000000,7.80315,7.80315,7.68958,7.74822,113337.68423387,0
+VGI.US,D,20161213,000000,7.77569,7.77569,7.68552,7.7719,149719.33717315,0
+VGI.US,D,20161214,000000,7.79787,7.80805,7.67748,7.71549,85961.144665529,0
+VGI.US,D,20161215,000000,7.68184,7.73176,7.63975,7.72602,113923.82227243,0
+VGI.US,D,20161216,000000,7.72602,7.87,7.68958,7.84245,97237.272577007,0
+VGI.US,D,20161219,000000,7.8639,7.89137,7.74331,7.82376,75233.304550266,0
+VGI.US,D,20161220,000000,7.82376,7.84245,7.73841,7.82376,118636.71816176,0
+VGI.US,D,20161221,000000,7.82376,7.89885,7.78078,7.87888,141018.10717643,0
+VGI.US,D,20161222,000000,7.92206,8.02545,7.85022,7.92206,107232.98086182,0
+VGI.US,D,20161223,000000,7.94231,7.98669,7.88425,7.97237,88728.538098489,0
+VGI.US,D,20161227,000000,7.89885,7.96165,7.85567,7.86075,157314.25865797,0
+VGI.US,D,20161228,000000,7.92717,7.96165,7.81629,7.83024,113152.75876414,0
+VGI.US,D,20161229,000000,7.82376,7.89885,7.78881,7.86075,88558.752725697,0
+VGI.US,D,20161230,000000,7.87,7.88425,7.81629,7.81629,88756.655421371,0
+VGI.US,D,20170103,000000,7.84245,7.99086,7.84245,7.92717,120297.80308284,0
+VGI.US,D,20170104,000000,7.90966,8.00186,7.8958,7.9706,214948.28195464,0
+VGI.US,D,20170105,000000,7.95987,8.04468,7.95987,7.99086,141064.60890275,0
+VGI.US,D,20170106,000000,7.99243,8.05569,7.99243,8.05569,165109.24570946,0
+VGI.US,D,20170109,000000,8.02803,8.13068,8.00518,8.09138,158594.67828464,0
+VGI.US,D,20170110,000000,8.1133,8.13068,8.01703,8.01703,132782.97587828,0
+VGI.US,D,20170111,000000,8.02803,8.09055,8.0111,8.08436,82808.760196174,0
+VGI.US,D,20170112,000000,8.09636,8.18394,8.07334,8.09138,73686.851791714,0
+VGI.US,D,20170113,000000,8.11781,8.15028,8.08436,8.10913,74511.987074774,0
+VGI.US,D,20170117,000000,8.06836,8.1239,8.05569,8.08436,161720.0268666,0
+VGI.US,D,20170118,000000,8.10913,8.14353,8.10072,8.13742,59905.037837187,0
+VGI.US,D,20170119,000000,8.1573,8.1573,8.09636,8.14102,55703.660937206,0
+VGI.US,D,20170120,000000,8.15296,8.17544,8.09636,8.13742,75673.448796932,0
+VGI.US,D,20170123,000000,8.09636,8.19254,8.09636,8.14102,79911.594503758,0
+VGI.US,D,20170124,000000,8.21334,8.22796,8.11781,8.17544,219888.27929804,0
+VGI.US,D,20170125,000000,8.22083,8.22083,8.15296,8.17544,96097.439564759,0
+VGI.US,D,20170126,000000,8.19854,8.19854,8.15296,8.18653,68120.703296426,0
+VGI.US,D,20170127,000000,8.17978,8.20225,8.11781,8.13068,60711.788716823,0
+VGI.US,D,20170130,000000,8.13068,8.15296,8.09055,8.1239,160753.22353364,0
+VGI.US,D,20170131,000000,8.1133,8.15028,8.09055,8.14353,93869.68244405,0
+VGI.US,D,20170201,000000,8.17978,8.1807,8.1133,8.13742,87098.814806785,0
+VGI.US,D,20170202,000000,8.20289,8.21574,8.14102,8.14353,178999.20321356,0
+VGI.US,D,20170203,000000,8.15296,8.26429,8.09636,8.26429,104454.77307391,0
+VGI.US,D,20170206,000000,8.26429,8.32938,8.23646,8.2581,103518.24993481,0
+VGI.US,D,20170207,000000,8.24172,8.34383,8.17544,8.17544,151011.65259026,0
+VGI.US,D,20170208,000000,8.17978,8.27994,8.1573,8.24172,128834.65488423,0
+VGI.US,D,20170209,000000,8.26707,8.3232,8.24432,8.28307,68478.658445433,0
+VGI.US,D,20170210,000000,8.28307,8.30415,8.19513,8.19948,99771.075942939,0
+VGI.US,D,20170213,000000,8.23378,8.33292,8.23304,8.30415,152296.39795891,0
+VGI.US,D,20170214,000000,8.30415,8.35436,8.29278,8.34806,161840.06620659,0
+VGI.US,D,20170215,000000,8.34806,8.34806,8.31367,8.31987,121435.47322409,0
+VGI.US,D,20170216,000000,8.30756,8.32403,8.25485,8.29278,166995.2692136,0
+VGI.US,D,20170217,000000,8.28936,8.33292,8.26707,8.30415,147768.42753928,0
+VGI.US,D,20170221,000000,8.30415,8.34021,8.28658,8.3232,114704.61870016,0
+VGI.US,D,20170222,000000,8.31987,8.32938,8.28936,8.32938,106340.79657805,0
+VGI.US,D,20170223,000000,8.32938,8.34806,8.29609,8.29609,129434.85158425,0
+VGI.US,D,20170224,000000,8.29278,8.34806,8.28936,8.33292,77000.370149896,0
+VGI.US,D,20170227,000000,8.33292,8.36389,8.3232,8.35954,128425.87226695,0
+VGI.US,D,20170228,000000,8.34383,8.39022,8.34383,8.38664,221049.7410202,0
+VGI.US,D,20170301,000000,8.39022,8.39633,8.37711,8.38156,113755.11833513,0
+VGI.US,D,20170302,000000,8.37711,8.38664,8.35519,8.36389,110883.9070946,0
+VGI.US,D,20170303,000000,8.37711,8.40243,8.37443,8.40243,132321.2029217,0
+VGI.US,D,20170306,000000,8.40243,8.40243,8.38664,8.40243,202202.48320478,0
+VGI.US,D,20170307,000000,8.39022,8.52034,8.38664,8.44831,301022.97734717,0
+VGI.US,D,20170308,000000,8.44831,8.46033,8.40696,8.43685,261311.5845173,0
+VGI.US,D,20170309,000000,8.41389,8.42011,8.24432,8.2937,313549.24469145,0
+VGI.US,D,20170310,000000,8.34113,8.34991,8.24516,8.33113,295012.35886325,0
+VGI.US,D,20170313,000000,8.36747,8.38422,8.33113,8.38422,99895.441024922,0
+VGI.US,D,20170314,000000,8.36747,8.39385,8.32497,8.38063,103313.85862617,0
+VGI.US,D,20170315,000000,8.38838,8.42011,8.34991,8.36747,212085.72219807,0
+VGI.US,D,20170316,000000,8.39385,8.39385,8.34991,8.38422,80097.601408981,0
+VGI.US,D,20170317,000000,8.39385,8.42011,8.38838,8.42011,93220.821146755,0
+VGI.US,D,20170320,000000,8.42011,8.43075,8.40337,8.41389,75217.083017834,0
+VGI.US,D,20170321,000000,8.41389,8.4263,8.31637,8.32497,127410.40433668,0
+VGI.US,D,20170322,000000,8.32497,8.40337,8.26244,8.40337,161591.33604263,0
+VGI.US,D,20170323,000000,8.40337,8.43075,8.39385,8.40337,82090.68702717,0
+VGI.US,D,20170324,000000,8.41389,8.43075,8.39385,8.43075,38579.129866121,0
+VGI.US,D,20170327,000000,8.41389,8.43417,8.40957,8.43075,61934.892262224,0
+VGI.US,D,20170328,000000,8.45848,8.47465,8.43417,8.47465,73258.603335502,0
+VGI.US,D,20170329,000000,8.47004,8.47465,8.45848,8.47004,66973.300235713,0
+VGI.US,D,20170330,000000,8.47465,8.50925,8.45848,8.50925,109373.14170741,0
+VGI.US,D,20170331,000000,8.50405,8.53375,8.46311,8.49768,138251.79517897,0
+VGI.US,D,20170403,000000,8.50405,8.52764,8.50405,8.52764,97653.62524277,0
+VGI.US,D,20170404,000000,8.53375,8.5491,8.51776,8.52857,140136.73724762,0
+VGI.US,D,20170405,000000,8.53375,8.5491,8.49768,8.53375,154450.61746593,0
+VGI.US,D,20170406,000000,8.50925,8.53375,8.49768,8.52303,121244.0591414,0
+VGI.US,D,20170407,000000,8.52764,8.56076,8.50925,8.54447,169981.11261665,0
+VGI.US,D,20170410,000000,8.5491,8.56788,8.54447,8.55447,170084.93042423,0
+VGI.US,D,20170411,000000,8.55798,8.60068,8.50573,8.59709,91041.728623343,0
+VGI.US,D,20170412,000000,8.58895,8.59709,8.50573,8.52487,168523.33756873,0
+VGI.US,D,20170413,000000,8.51286,8.58266,8.51286,8.56519,128352.33465326,0
+VGI.US,D,20170417,000000,8.5724,8.57805,8.51286,8.55187,64455.718402212,0
+VGI.US,D,20170418,000000,8.54818,8.59348,8.54818,8.59348,101340.2388469,0
+VGI.US,D,20170419,000000,8.6043,8.6043,8.57805,8.58266,100215.54593159,0
+VGI.US,D,20170420,000000,8.6043,8.64463,8.58266,8.64463,218132.02805336,0
+VGI.US,D,20170421,000000,8.64463,8.66913,8.61697,8.66913,152989.59811151,0
+VGI.US,D,20170424,000000,8.68095,8.70011,8.64463,8.65007,164400.90545993,0
+VGI.US,D,20170425,000000,8.65914,8.65914,8.64463,8.65368,236803.011883,0
+VGI.US,D,20170426,000000,8.65914,8.65914,8.64037,8.65914,110373.46954074,0
+VGI.US,D,20170427,000000,8.65368,8.65914,8.64463,8.64463,123401.5229549,0
+VGI.US,D,20170428,000000,8.66913,8.68825,8.65007,8.68825,116616.5966562,0
+VGI.US,D,20170501,000000,8.7136,8.7136,8.68825,8.70825,211747.23288797,0
+VGI.US,D,20170502,000000,8.72913,8.79664,8.72276,8.79664,272739.11339813,0
+VGI.US,D,20170503,000000,8.80865,8.81328,8.77964,8.80865,142503.99954724,0
+VGI.US,D,20170504,000000,8.8031,8.8031,8.7457,8.775,350946.36556101,0
+VGI.US,D,20170505,000000,8.77685,8.80865,8.75485,8.775,219058.818273,0
+VGI.US,D,20170508,000000,8.77685,8.89004,8.75022,8.89004,362936.2408995,0
+VGI.US,D,20170509,000000,8.85581,8.88912,8.82993,8.85951,129468.3760846,0
+VGI.US,D,20170510,000000,8.86321,8.91314,8.85581,8.91314,205632.79659647,0
+VGI.US,D,20170511,000000,8.90576,8.91314,8.88264,8.88912,76577.528871161,0
+VGI.US,D,20170512,000000,8.90114,8.93349,8.85028,8.89281,90572.385618299,0
+VGI.US,D,20170515,000000,8.91314,8.98621,8.90114,8.95014,97303.24014223,0
+VGI.US,D,20170516,000000,8.95753,8.97974,8.93442,8.94089,99126.540387628,0
+VGI.US,D,20170517,000000,8.91314,8.92795,8.86968,8.89836,130165.90197919,0
+VGI.US,D,20170518,000000,8.89281,8.89836,8.79943,8.85951,96382.93853557,0
+VGI.US,D,20170519,000000,8.86321,8.95014,8.85951,8.94737,122112.45184426,0
+VGI.US,D,20170522,000000,8.95753,9.01857,8.94551,8.97974,150879.7174598,0
+VGI.US,D,20170523,000000,9.03612,9.0944,9.00748,9.05371,135951.58188007,0
+VGI.US,D,20170524,000000,9.06851,9.06851,8.99267,9.02503,106656.57574273,0
+VGI.US,D,20170525,000000,9.02503,9.0491,9.0158,9.03612,94752.133808369,0
+VGI.US,D,20170526,000000,9.03612,9.2294,9.03612,9.13784,226846.23527602,0
+VGI.US,D,20170530,000000,9.1434,9.14802,9.10087,9.12121,132755.93999087,0
+VGI.US,D,20170531,000000,9.12121,9.20813,9.10734,9.20813,76804.630325214,0
+VGI.US,D,20170601,000000,9.20259,9.46053,9.20259,9.26547,215232.69948995,0
+VGI.US,D,20170602,000000,9.28581,9.30521,9.24141,9.30521,162886.89576624,0
+VGI.US,D,20170605,000000,9.30521,9.36717,9.28581,9.36717,139394.8724977,0
+VGI.US,D,20170606,000000,9.28119,9.29228,9.23495,9.25159,208944.15208367,0
+VGI.US,D,20170607,000000,9.24141,9.36344,9.24141,9.29783,131472.27605775,0
+VGI.US,D,20170608,000000,9.36075,9.36075,9.16743,9.24418,294097.46443407,0
+VGI.US,D,20170609,000000,9.23773,9.39955,9.14802,9.34038,300547.14572918,0
+VGI.US,D,20170612,000000,9.30893,9.30893,9.11936,9.19887,147180.12662974,0
+VGI.US,D,20170613,000000,9.19333,9.25992,9.09533,9.09533,118498.29441835,0
+VGI.US,D,20170614,000000,9.19887,9.28119,9.12861,9.27932,224344.87497495,0
+VGI.US,D,20170615,000000,9.28951,9.2969,9.21923,9.2969,161198.77495777,0
+VGI.US,D,20170616,000000,9.34038,9.34496,9.27195,9.34496,110171.24110306,0
+VGI.US,D,20170619,000000,9.39955,9.44302,9.32186,9.44302,171023.61643433,0
+VGI.US,D,20170620,000000,9.44856,9.46431,9.32558,9.37276,133190.67706008,0
+VGI.US,D,20170621,000000,9.3348,9.36075,9.18409,9.18871,173606.08439752,0
+VGI.US,D,20170622,000000,9.27195,9.28397,9.14525,9.14525,119999.3268861,0
+VGI.US,D,20170623,000000,9.34038,9.34038,9.1397,9.25992,161925.49961075,0
+VGI.US,D,20170626,000000,9.26639,9.40328,9.23865,9.34869,158724.45054409,0
+VGI.US,D,20170627,000000,9.4384,9.4384,9.34869,9.36075,87654.672651468,0
+VGI.US,D,20170628,000000,9.41066,9.41066,9.26639,9.28397,112566.62072558,0
+VGI.US,D,20170629,000000,9.24881,9.30245,9.15636,9.25437,123482.63061706,0
+VGI.US,D,20170630,000000,9.2969,9.43462,9.19333,9.23773,219308.62987244,0
+VGI.US,D,20170703,000000,9.34038,9.42634,9.30613,9.38108,72747.084346133,0
+VGI.US,D,20170705,000000,9.43095,9.43095,9.18871,9.39955,159440.36084211,0
+VGI.US,D,20170706,000000,9.38108,9.38108,9.19333,9.21185,158168.59269941,0
+VGI.US,D,20170707,000000,9.20536,9.24418,9.19333,9.22663,147425.61248721,0
+VGI.US,D,20170710,000000,9.25992,9.26455,9.17669,9.20536,184176.03493046,0
+VGI.US,D,20170711,000000,9.20536,9.26084,9.16651,9.16651,227974.17249782,0
+VGI.US,D,20170712,000000,9.24512,9.26547,9.01115,9.01115,371539.06026614,0
+VGI.US,D,20170713,000000,9.01115,9.12305,9.01115,9.0944,158935.33046571,0
+VGI.US,D,20170714,000000,9.10734,9.19333,9.0944,9.11936,138226.92216256,0
+VGI.US,D,20170717,000000,9.11936,9.22663,9.11381,9.16651,172911.80280943,0
+VGI.US,D,20170718,000000,9.19333,9.35149,9.19333,9.35149,188555.84868721,0
+VGI.US,D,20170719,000000,9.34589,9.38378,9.30337,9.32186,138870.37628239,0
+VGI.US,D,20170720,000000,9.35698,9.38378,9.33111,9.37361,103884.85656779,0
+VGI.US,D,20170721,000000,9.37829,9.40048,9.33111,9.35698,113287.93820108,0
+VGI.US,D,20170724,000000,9.34132,9.40598,9.34132,9.37829,112353.57793297,0
+VGI.US,D,20170725,000000,9.37829,9.40598,9.37361,9.40598,102414.10429392,0
+VGI.US,D,20170726,000000,9.4116,9.4116,9.37361,9.37361,71009.21750488,0
+VGI.US,D,20170727,000000,9.37361,9.38378,9.35698,9.37829,85018.132913462,0
+VGI.US,D,20170728,000000,9.36717,9.39312,9.25437,9.37829,291589.61552003,0
+VGI.US,D,20170731,000000,9.40598,9.43462,9.38378,9.42446,111503.56963351,0
+VGI.US,D,20170801,000000,9.44114,9.52443,9.42634,9.46243,129433.77014875,0
+VGI.US,D,20170802,000000,9.48645,9.49389,9.44114,9.48645,91076.334559198,0
+VGI.US,D,20170803,000000,9.53823,9.53823,9.47627,9.47627,86766.814109671,0
+VGI.US,D,20170804,000000,9.50865,9.50865,9.46798,9.4985,84929.455202831,0
+VGI.US,D,20170807,000000,9.48277,9.50865,9.45498,9.47166,191499.51610592,0
+VGI.US,D,20170808,000000,9.47166,9.49389,9.42446,9.46243,185286.66918433,0
+VGI.US,D,20170809,000000,9.41802,9.44302,9.34496,9.41802,162480.27601994,0
+VGI.US,D,20170810,000000,9.38845,9.40235,9.0084,9.11565,282656.95832729,0
+VGI.US,D,20170811,000000,9.18779,9.26639,9.13508,9.26639,128437.76805741,0
+VGI.US,D,20170814,000000,9.26639,9.41066,9.26639,9.37829,159128.90741942,0
+VGI.US,D,20170815,000000,9.40505,9.45498,9.38845,9.43462,111381.36742253,0
+VGI.US,D,20170816,000000,9.44396,9.46243,9.39955,9.42446,110881.74422362,0
+VGI.US,D,20170817,000000,9.39955,9.45498,9.39955,9.41066,181836.8899537,0
+VGI.US,D,20170818,000000,9.39955,9.44114,9.34038,9.44114,195164.50100013,0
+VGI.US,D,20170821,000000,9.48645,9.55021,9.42446,9.52719,150562.85685962,0
+VGI.US,D,20170822,000000,9.5095,9.53079,9.47166,9.47166,112594.73804846,0
+VGI.US,D,20170823,000000,9.47627,9.55021,9.46703,9.53461,98257.066249252,0
+VGI.US,D,20170824,000000,9.51522,9.5993,9.50586,9.5993,104878.69578813,0
+VGI.US,D,20170825,000000,9.64276,9.64276,9.56132,9.56132,117779.13981385,0
+VGI.US,D,20170828,000000,9.58167,9.65016,9.55496,9.65016,85294.980400308,0
+VGI.US,D,20170829,000000,9.56609,9.68067,9.56609,9.68067,71895.994611184,0
+VGI.US,D,20170830,000000,9.63719,9.65572,9.60754,9.63719,77293.439169174,0
+VGI.US,D,20170831,000000,9.60754,9.70287,9.60754,9.65016,120648.18818338,0
+VGI.US,D,20170901,000000,9.64276,9.64276,9.63441,9.64276,61621.27596853,0
+VGI.US,D,20170905,000000,9.66033,9.66676,9.60754,9.61407,100782.21813122,0
+VGI.US,D,20170906,000000,9.63441,9.66033,9.6205,9.65572,99991.688784019,0
+VGI.US,D,20170907,000000,9.63441,9.6991,9.63441,9.68613,131619.35128513,0
+VGI.US,D,20170908,000000,9.71944,9.7583,9.63345,9.6492,133304.22778711,0
+VGI.US,D,20170911,000000,9.70287,9.71489,9.66954,9.68067,143013.35566561,0
+VGI.US,D,20170912,000000,9.70287,9.78698,9.66954,9.77032,173439.54333124,0
+VGI.US,D,20170913,000000,9.80083,9.80083,9.73426,9.74173,56312.509121169,0
+VGI.US,D,20170914,000000,9.6991,9.71944,9.67146,9.68067,110843.89398126,0
+VGI.US,D,20170915,000000,9.69367,9.74173,9.66954,9.69367,64976.970311037,0
+VGI.US,D,20170918,000000,9.74173,9.74173,9.70927,9.71315,121258.11780283,0
+VGI.US,D,20170919,000000,9.71944,9.76751,9.69367,9.76751,122355.77483076,0
+VGI.US,D,20170920,000000,9.74812,9.90429,9.71944,9.79531,188731.04123746,0
+VGI.US,D,20170921,000000,9.83982,9.85637,9.81474,9.83982,75343.610970807,0
+VGI.US,D,20170922,000000,9.86842,9.92469,9.84334,9.92112,129491.08623001,0
+VGI.US,D,20170925,000000,9.90815,9.96636,9.88684,9.92469,135232.42727557,0
+VGI.US,D,20170926,000000,9.95349,9.96636,9.92112,9.96636,78489.506827186,0
+VGI.US,D,20170927,000000,9.95349,10.0256,9.90083,9.97557,105071.19130634,0
+VGI.US,D,20170928,000000,9.97012,10.1246,9.84334,10.083,168482.24301989,0
+VGI.US,D,20170929,000000,10.1373,10.1373,10.0209,10.0515,106319.16786813,0
+VGI.US,D,20171002,000000,10.0587,10.1088,10.0485,10.1088,89057.294489119,0
+VGI.US,D,20171003,000000,10.083,10.1373,10.0587,10.1088,112043.20594576,0
+VGI.US,D,20171004,000000,10.0485,10.1661,10.0485,10.1373,97328.113158626,0
+VGI.US,D,20171005,000000,10.1373,10.4195,10.083,10.2901,173107.54263413,0
+VGI.US,D,20171006,000000,10.204,10.2548,10.0986,10.1985,149054.25434342,0
+VGI.US,D,20171009,000000,10.2475,10.2771,10.192,10.2605,79950.526181595,0
+VGI.US,D,20171010,000000,10.2771,10.4444,10.1373,10.1532,144641.99752182,0
+VGI.US,D,20171011,000000,10.1475,10.1827,10.1373,10.1827,121001.8175904,0
+VGI.US,D,20171012,000000,10.1781,10.2901,10.1781,10.2539,112148.10518883,0
+VGI.US,D,20171013,000000,10.2649,10.5239,10.2319,10.4139,103729.12985643,0
+VGI.US,D,20171016,000000,10.4391,10.4444,10.2835,10.4444,78051.525451515,0
+VGI.US,D,20171017,000000,10.474,10.474,10.3149,10.3547,135641.20989286,0
+VGI.US,D,20171018,000000,10.3547,10.3547,9.87293,9.89703,430469.72472188,0
+VGI.US,D,20171019,000000,9.9035,10.0689,9.83051,10.0689,133298.82060963,0
+VGI.US,D,20171020,000000,10.0689,10.0821,10.0016,10.0821,106989.65787535,0
+VGI.US,D,20171023,000000,10.0865,10.1717,10.0413,10.1717,110010.10721426,0
+VGI.US,D,20171024,000000,10.1661,10.2336,10.117,10.2262,100956.329246,0
+VGI.US,D,20171025,000000,10.2539,10.3048,9.93973,9.96537,183716.42484488,0
+VGI.US,D,20171026,000000,10.0201,10.0773,9.96003,10.0413,161717.86399563,0
+VGI.US,D,20171027,000000,10.1078,10.2411,9.97369,9.98953,91226.654093071,0
+VGI.US,D,20171030,000000,9.98388,10.1717,9.98388,10.13,72909.299670458,0
+VGI.US,D,20171031,000000,10.1801,10.3048,10.1078,10.3048,74171.334893694,0
+VGI.US,D,20171101,000000,10.3048,10.3105,10.1827,10.3105,117798.60565275,0
+VGI.US,D,20171102,000000,10.3105,10.3105,10.2411,10.3105,55168.35036694,0
+VGI.US,D,20171103,000000,10.3105,10.3679,10.2567,10.2936,77312.905008093,0
+VGI.US,D,20171106,000000,10.2936,10.4796,10.2716,10.4167,90457.753455777,0
+VGI.US,D,20171107,000000,10.4796,10.6359,10.3659,10.5739,154131.59399474,0
+VGI.US,D,20171108,000000,10.5406,10.5859,10.3834,10.5341,135457.36585862,0
+VGI.US,D,20171109,000000,10.5619,10.5619,10.3815,10.4556,153760.6616198,0
+VGI.US,D,20171110,000000,10.4907,10.5629,10.4269,10.4676,112030.22871983,0
+VGI.US,D,20171113,000000,10.4676,10.9976,10.4167,10.499,170188.74823177,0
+VGI.US,D,20171114,000000,10.474,10.5045,9.99784,10.0172,205163.45359143,0
+VGI.US,D,20171115,000000,10.0311,10.105,9.78882,9.98467,223364.01298054,0
+VGI.US,D,20171116,000000,10.0719,10.1106,9.90528,10.0256,111497.08102054,0
+VGI.US,D,20171117,000000,10.0719,10.0883,9.98032,10.0495,59478.952251964,0
+VGI.US,D,20171120,000000,10.0773,10.1763,10.0543,10.1699,65991.356805806,0
+VGI.US,D,20171121,000000,10.1763,10.4139,10.1272,10.3595,121683.12195257,0
+VGI.US,D,20171122,000000,10.3926,10.4323,10.327,10.3834,76598.076145574,0
+VGI.US,D,20171124,000000,10.4213,10.4213,10.2835,10.2835,26343.768670143,0
+VGI.US,D,20171127,000000,10.3299,10.3425,10.155,10.2244,95224.721119899,0
+VGI.US,D,20171128,000000,10.3149,10.3149,10.1818,10.1957,72782.771717485,0
+VGI.US,D,20171129,000000,10.217,10.3149,10.1901,10.2688,119032.52355311,0
+VGI.US,D,20171130,000000,10.3038,10.327,10.217,10.2835,95890.885385121,0
+VGI.US,D,20171201,000000,10.3425,10.3926,10.2392,10.3149,154707.99911383,0
+VGI.US,D,20171204,000000,10.3197,10.389,10.1957,10.1957,120867.71958899,0
+VGI.US,D,20171205,000000,10.2835,10.3899,10.1272,10.352,147479.684262,0
+VGI.US,D,20171206,000000,10.3899,10.4001,10.0495,10.1272,224812.05510901,0
+VGI.US,D,20171207,000000,10.105,10.3095,10.0719,10.2289,155934.34696573,0
+VGI.US,D,20171208,000000,10.1754,10.3547,10.1189,10.1189,118238.74989943,0
+VGI.US,D,20171211,000000,10.2698,10.4768,10.0366,10.0764,108367.40669659,0
+VGI.US,D,20171212,000000,10.0366,10.0636,9.97844,10.0366,89654.246882628,0
+VGI.US,D,20171213,000000,10.008,10.0587,9.91647,10.0587,176307.51026526,0
+VGI.US,D,20171214,000000,10.0292,10.0627,9.87675,9.97844,186646.03360216,0
+VGI.US,D,20171215,000000,9.95062,10.0154,9.93221,9.96359,93174.319420449,0
+VGI.US,D,20171218,000000,10.0154,10.0485,9.93221,10.0485,132297.41134081,0
+VGI.US,D,20171219,000000,10.0201,10.1144,9.99883,10.0587,38868.954578912,0
+VGI.US,D,20171220,000000,10.0201,10.0301,9.97369,10.0163,71250.377620376,0
+VGI.US,D,20171221,000000,9.97844,10.0256,9.90627,9.93874,102334.07806725,0
+VGI.US,D,20171222,000000,9.94498,9.99398,9.8887,9.97844,72557.833134424,0
+VGI.US,D,20171226,000000,9.94498,10.0292,9.93221,10.0256,54113.950758836,0
+VGI.US,D,20171227,000000,10.008,10.0485,9.96725,9.97844,194714.62383402,0
+VGI.US,D,20171228,000000,9.96725,9.99329,9.92112,9.94498,93989.721784048,0
+VGI.US,D,20171229,000000,9.96359,10.0366,9.95062,9.97844,94513.136563866,0
+VGI.US,D,20180102,000000,9.98863,10.0636,9.97369,10.0016,202539.89107939,0
+VGI.US,D,20180103,000000,10.0016,10.0636,9.95062,9.99398,141495.02022996,0
+VGI.US,D,20180104,000000,10.0016,10.0645,9.87479,10.008,164225.71290965,0
+VGI.US,D,20180105,000000,9.98309,10.1272,9.93221,10.0292,306755.6669088,0
+VGI.US,D,20180108,000000,10.0292,10.0432,9.86754,9.94409,318004.75893287,0
+VGI.US,D,20180109,000000,9.87479,9.89517,9.81749,9.83786,199596.22366066,0
+VGI.US,D,20180110,000000,9.82307,9.92112,9.72875,9.76751,619064.50508691,0
+VGI.US,D,20180111,000000,9.7242,9.80083,9.71402,9.78601,153896.92249225,0
+VGI.US,D,20180112,000000,9.74909,9.77962,9.64651,9.71944,193414.73836844,0
+VGI.US,D,20180116,000000,9.66772,9.71944,9.55211,9.59281,186143.16609676,0
+VGI.US,D,20180117,000000,9.57625,9.71402,9.57625,9.62885,166720.58459776,0
+VGI.US,D,20180118,000000,9.60754,9.60754,9.32927,9.34038,351108.58088532,0
+VGI.US,D,20180119,000000,9.29968,9.3348,8.99083,9.11843,811332.92183011,0
+VGI.US,D,20180122,000000,9.17299,9.21461,9.06851,9.15636,251579.74649338,0
+VGI.US,D,20180123,000000,9.14895,9.18409,8.99545,9.06851,470117.31285754,0
+VGI.US,D,20180124,000000,9.05741,9.09161,8.99083,9.01488,271085.59852555,0
+VGI.US,D,20180125,000000,9.03429,9.06388,8.97881,8.99083,199271.793012,0
+VGI.US,D,20180126,000000,8.99083,8.99083,8.80496,8.84473,485468.28971603,0
+VGI.US,D,20180129,000000,8.81051,8.81051,8.67919,8.71287,467059.01327629,0
+VGI.US,D,20180130,000000,8.69012,8.74837,8.61512,8.62596,297538.59218072,0
+VGI.US,D,20180131,000000,8.63945,8.68457,8.52034,8.5872,379404.34062482,0
+VGI.US,D,20180201,000000,8.61512,8.64463,8.57055,8.63325,220382.49531948,0
+VGI.US,D,20180202,000000,8.6215,8.6719,8.59255,8.59255,243062.36053089,0
+VGI.US,D,20180205,000000,8.57055,8.75301,8.52395,8.53839,411796.57802125,0
+VGI.US,D,20180206,000000,8.57055,8.63325,8.40243,8.62596,279421.30332477,0
+VGI.US,D,20180207,000000,8.60152,8.6215,8.53839,8.55612,273519.90982588,0
+VGI.US,D,20180208,000000,8.55002,8.55002,8.41926,8.41926,370337.58543064,0
+VGI.US,D,20180209,000000,8.39459,8.4078,8.00518,8.14102,389343.81426388,0
+VGI.US,D,20180212,000000,8.17544,8.23304,8.09886,8.12818,329657.22639678,0
+VGI.US,D,20180213,000000,8.11078,8.18653,8.05652,8.1206,175152.53715609,0
+VGI.US,D,20180214,000000,8.1206,8.16924,8.04468,8.09379,299767.43073693,0
+VGI.US,D,20180215,000000,8.07094,8.23304,8.06244,8.23304,276273.24459739,0
+VGI.US,D,20180216,000000,8.21574,8.2875,8.21574,8.26244,157861.4650187,0
+VGI.US,D,20180220,000000,8.29278,8.43167,8.2875,8.39459,483979.15303874,0
+VGI.US,D,20180221,000000,8.43167,8.61697,8.41022,8.59533,582807.21722962,0
+VGI.US,D,20180222,000000,8.73737,8.97233,8.66829,8.94459,819578.86748324,0
+VGI.US,D,20180223,000000,8.93164,8.93164,8.77593,8.85581,311458.82987868,0
+VGI.US,D,20180226,000000,8.92518,8.97233,8.85767,8.94921,248647.9748651,0
+VGI.US,D,20180227,000000,8.98621,8.99545,8.86692,8.90576,217301.48559282,0
+VGI.US,D,20180228,000000,8.94921,8.95385,8.88541,8.90114,152753.84517349,0
+VGI.US,D,20180301,000000,8.91314,8.91314,8.67643,8.72092,266156.41553709,0
+VGI.US,D,20180302,000000,8.70103,8.87986,8.62242,8.80404,133503.21191829,0
+VGI.US,D,20180305,000000,8.80865,8.8401,8.73737,8.829,126638.2593929,0
+VGI.US,D,20180306,000000,8.88541,8.8965,8.78924,8.89097,112586.0865645,0
+VGI.US,D,20180307,000000,8.8734,8.99083,8.8734,8.95385,129584.08968262,0
+VGI.US,D,20180308,000000,8.96215,9.11381,8.96215,9.08976,194501.58104139,0
+VGI.US,D,20180309,000000,9.16283,9.1998,8.94737,9.07035,194126.32292447,0
+VGI.US,D,20180312,000000,9.09347,9.17669,9.05463,9.17669,93586.346344232,0
+VGI.US,D,20180313,000000,9.18502,9.1998,8.86321,9.13416,248760.44415664,0
+VGI.US,D,20180314,000000,9.1471,9.15636,8.93535,8.97233,135348.14087358,0
+VGI.US,D,20180315,000000,8.99823,9.16283,8.99731,9.15913,119884.69472357,0
+VGI.US,D,20180316,000000,9.16283,9.17669,8.93349,9.05463,137145.48666707,0
+VGI.US,D,20180319,000000,9.0352,9.04631,8.81884,8.86321,166931.46451937,0
+VGI.US,D,20180320,000000,8.89558,9.0352,8.8475,9.02227,71945.740643974,0
+VGI.US,D,20180321,000000,9.04261,9.06295,8.95293,9.0352,42607.477086821,0
+VGI.US,D,20180322,000000,9.01115,9.06295,8.96031,8.97233,55159.698882975,0
+VGI.US,D,20180323,000000,8.97233,9.02227,8.94275,8.95293,38044.900731346,0
+VGI.US,D,20180326,000000,8.94829,8.97789,8.81884,8.92332,104897.08019156,0
+VGI.US,D,20180327,000000,8.91037,8.97417,8.88912,8.92332,37705.329985762,0
+VGI.US,D,20180328,000000,8.89558,8.92611,8.85489,8.91686,75931.911880354,0
+VGI.US,D,20180329,000000,8.91686,9.02227,8.87153,9.02227,85418.264046793,0
+VGI.US,D,20180402,000000,9.05463,9.11381,9.00563,9.07589,84177.857533466,0
+VGI.US,D,20180403,000000,9.08423,9.1998,9.04261,9.1998,106052.05330075,0
+VGI.US,D,20180404,000000,9.07035,9.24326,9.04261,9.22293,117193.00177528,0
+VGI.US,D,20180405,000000,9.2368,9.34683,9.08976,9.22848,130874.24222873,0
+VGI.US,D,20180406,000000,9.18871,9.29968,9.16929,9.25437,85340.400691119,0
+VGI.US,D,20180409,000000,9.26084,9.47532,9.2183,9.34132,249695.88586023,0
+VGI.US,D,20180410,000000,9.35886,9.40505,9.26731,9.35149,95752.461641698,0
+VGI.US,D,20180411,000000,9.34132,9.40048,9.26455,9.27195,110849.30115875,0
+VGI.US,D,20180412,000000,9.26455,9.27471,9.11197,9.13876,92886.657578649,0
+VGI.US,D,20180413,000000,9.17392,9.17392,9.06203,9.13876,60279.214518627,0
+VGI.US,D,20180416,000000,9.11751,9.17392,9.05741,9.13876,88767.469776326,0
+VGI.US,D,20180417,000000,9.13876,9.22201,9.13876,9.19795,43104.937414746,0
+VGI.US,D,20180418,000000,9.20444,9.20444,9.12121,9.13139,39361.007729358,0
+VGI.US,D,20180419,000000,9.11751,9.17392,9.07404,9.09625,60125.650678266,0
+VGI.US,D,20180420,000000,9.09161,9.09161,9.03891,9.06203,65379.264315358,0
+VGI.US,D,20180423,000000,9.06203,9.06851,8.98806,9.01115,82786.050050769,0
+VGI.US,D,20180424,000000,9.00748,9.05186,8.96307,8.99359,85157.638092381,0
+VGI.US,D,20180425,000000,8.96307,9.03891,8.94459,9.00563,45503.561343744,0
+VGI.US,D,20180426,000000,9.05186,9.05186,9.00748,9.01765,47438.249445174,0
+VGI.US,D,20180427,000000,9.03245,9.04631,8.96771,8.98806,73293.209271356,0
+VGI.US,D,20180430,000000,8.98806,9.01488,8.93164,8.96307,112467.12866,0
+VGI.US,D,20180501,000000,8.95477,9.08053,8.94459,9.07404,59663.877721694,0
+VGI.US,D,20180502,000000,9.06203,9.07404,9.01115,9.07404,64388.669401489,0
+VGI.US,D,20180503,000000,9.07404,9.07404,9.01672,9.03612,46918.078971844,0
+VGI.US,D,20180504,000000,8.99175,9.04631,8.97325,8.99175,104244.97458779,0
+VGI.US,D,20180507,000000,8.99638,9.18225,8.97325,9.14988,151910.325487,0
+VGI.US,D,20180508,000000,9.17392,9.19148,8.97325,9.03891,146050.02653695,0
+VGI.US,D,20180509,000000,9.00008,9.01488,8.88356,8.90483,168198.90692008,0
+VGI.US,D,20180510,000000,8.99175,8.99175,8.87802,8.94551,182379.77057245,0
+VGI.US,D,20180511,000000,8.8965,8.91314,8.7457,8.7713,197220.30987706,0
+VGI.US,D,20180514,000000,8.73377,8.77593,8.55187,8.73377,288970.37874994,0
+VGI.US,D,20180515,000000,8.73829,8.7713,8.69188,8.75022,82477.840934554,0
+VGI.US,D,20180516,000000,8.75022,8.91222,8.71444,8.90022,84295.734002474,0
+VGI.US,D,20180517,000000,8.89004,8.93164,8.81143,8.87247,53375.330315416,0
+VGI.US,D,20180518,000000,8.84103,8.91222,8.75022,8.7713,149019.64840758,0
+VGI.US,D,20180521,000000,8.83641,8.94551,8.76492,8.81143,121861.55880933,0
+VGI.US,D,20180522,000000,8.81143,8.8965,8.75669,8.75669,80444.742203033,0
+VGI.US,D,20180523,000000,8.76492,8.83362,8.73829,8.7985,81642.972732038,0
+VGI.US,D,20180524,000000,8.39022,8.49334,8.22443,8.30147,937910.62083529,0
+VGI.US,D,20180525,000000,8.30147,8.48002,8.24516,8.47279,292056.79565407,0
+VGI.US,D,20180529,000000,8.43963,8.55798,8.41481,8.55187,142965.7725038,0
+VGI.US,D,20180530,000000,8.53931,8.54632,8.40957,8.43332,207540.44881052,0
+VGI.US,D,20180531,000000,8.38063,8.45848,8.38063,8.44572,86956.065321381,0
+VGI.US,D,20180601,000000,8.46403,8.46403,8.40957,8.43963,53688.946609109,0
+VGI.US,D,20180604,000000,8.43963,8.43963,8.40243,8.41481,168236.75716243,0
+VGI.US,D,20180605,000000,8.43332,8.54726,8.39708,8.47279,125651.99022102,0
+VGI.US,D,20180606,000000,8.44656,8.46837,8.3859,8.43332,113375.5344762,0
+VGI.US,D,20180607,000000,8.39022,8.41481,8.34383,8.38063,193440.69282033,0
+VGI.US,D,20180608,000000,8.39022,8.40243,8.31987,8.35436,148520.02520865,0
+VGI.US,D,20180611,000000,8.37359,8.43963,8.3429,8.43332,228139.63212864,0
+VGI.US,D,20180612,000000,8.43963,8.45941,8.3859,8.45413,110344.27078236,0
+VGI.US,D,20180613,000000,8.42261,8.44656,8.36656,8.42723,123489.11923003,0
+VGI.US,D,20180614,000000,8.39022,8.42261,8.36129,8.38063,120666.57258681,0
+VGI.US,D,20180615,000000,8.39022,8.39022,8.33207,8.36129,85206.302689677,0
+VGI.US,D,20180618,000000,8.40957,8.40957,8.17802,8.24006,280201.01831702,0
+VGI.US,D,20180619,000000,8.21065,8.24006,8.1597,8.21065,156293.38355024,0
+VGI.US,D,20180620,000000,8.23304,8.2581,8.16756,8.22961,159232.72522698,0
+VGI.US,D,20180621,000000,8.24348,8.26429,8.1133,8.19179,235045.67920283,0
+VGI.US,D,20180622,000000,8.19179,8.23304,8.17802,8.22268,91858.212422438,0
+VGI.US,D,20180625,000000,8.22268,8.24006,8.16998,8.21065,61248.180722586,0
+VGI.US,D,20180626,000000,8.17802,8.19854,8.14853,8.17358,102474.66468166,0
+VGI.US,D,20180627,000000,8.16756,8.21065,8.10154,8.1239,121676.63333959,0
+VGI.US,D,20180628,000000,8.14278,8.14278,8.07612,8.1133,132452.05661666,0
+VGI.US,D,20180629,000000,8.10154,8.15389,8.10154,8.10154,61442.839111773,0
+VGI.US,D,20180702,000000,8.1133,8.15389,8.07094,8.14853,148795.79125999,0
+VGI.US,D,20180703,000000,8.1597,8.17358,8.10831,8.13825,75315.493647923,0
+VGI.US,D,20180705,000000,8.14853,8.21065,8.13825,8.19854,105880.10505697,0
+VGI.US,D,20180706,000000,8.19854,8.28482,8.19854,8.27823,99192.507952853,0
+VGI.US,D,20180709,000000,8.28482,8.33113,8.28482,8.30756,64029.632816987,0
+VGI.US,D,20180710,000000,8.33113,8.33113,8.24599,8.29453,111678.76218378,0
+VGI.US,D,20180711,000000,8.25033,8.33207,8.20973,8.24256,83525.751929684,0
+VGI.US,D,20180712,000000,8.26429,8.2875,8.24256,8.27823,36528.72816667,0
+VGI.US,D,20180713,000000,8.27823,8.32497,8.27106,8.29111,37980.014601617,0
+VGI.US,D,20180716,000000,8.27021,8.31182,8.26429,8.28482,93557.147585852,0
+VGI.US,D,20180717,000000,8.29453,8.30064,8.25718,8.28482,80026.226666279,0
+VGI.US,D,20180718,000000,8.26429,8.30673,8.08796,8.19003,270947.17478211,0
+VGI.US,D,20180719,000000,8.27021,8.27021,8.18311,8.26429,79716.936114568,0
+VGI.US,D,20180720,000000,8.30673,8.30673,8.24256,8.30064,73517.066418923,0
+VGI.US,D,20180723,000000,8.30064,8.34899,8.29111,8.31987,70997.321714431,0
+VGI.US,D,20180724,000000,8.37443,8.37443,8.31182,8.33716,122076.76447291,0
+VGI.US,D,20180725,000000,8.36747,8.36747,8.25718,8.34383,70263.027012993,0
+VGI.US,D,20180726,000000,8.33716,8.34383,8.29111,8.33207,59797.975723133,0
+VGI.US,D,20180727,000000,8.34383,8.34383,8.31987,8.33716,44578.9339951,0
+VGI.US,D,20180730,000000,8.33716,8.33716,8.30756,8.31987,52020.291639566,0
+VGI.US,D,20180731,000000,8.33716,8.36747,8.27823,8.30064,96552.723908361,0
+VGI.US,D,20180801,000000,8.31182,8.33716,8.29453,8.32497,53495.369655416,0
+VGI.US,D,20180802,000000,8.32497,8.33716,8.27823,8.28482,95612.95646278,0
+VGI.US,D,20180803,000000,8.30673,8.31987,8.29111,8.29111,92764.45536766,0
+VGI.US,D,20180806,000000,8.29453,8.34383,8.29453,8.31182,64371.366433562,0
+VGI.US,D,20180807,000000,8.31987,8.34113,8.30064,8.31987,152626.23578501,0
+VGI.US,D,20180808,000000,8.31182,8.32589,8.27823,8.31987,60654.472635562,0
+VGI.US,D,20180809,000000,8.34383,8.36129,8.32497,8.33716,125918.0233529,0
+VGI.US,D,20180810,000000,8.32497,8.33207,8.23738,8.28658,179313.90094272,0
+VGI.US,D,20180813,000000,8.33207,8.33207,8.15111,8.18218,141463.65860058,0
+VGI.US,D,20180814,000000,8.18218,8.22796,8.16397,8.16397,168868.31549179,0
+VGI.US,D,20180815,000000,8.18218,8.22083,8.14539,8.16313,78634.419183583,0
+VGI.US,D,20180816,000000,8.20798,8.22796,8.16397,8.22083,109919.26663263,0
+VGI.US,D,20180817,000000,8.20289,8.26936,8.1892,8.25644,62260.404346365,0
+VGI.US,D,20180820,000000,8.31987,8.31987,8.24941,8.27731,95105.763215395,0
+VGI.US,D,20180821,000000,8.31987,8.31987,8.24172,8.29111,105487.54397211,0
+VGI.US,D,20180822,000000,8.29111,8.29111,8.23211,8.2764,95655.132447104,0
+VGI.US,D,20180823,000000,8.29971,8.29971,8.25644,8.26336,42092.713790968,0
+VGI.US,D,20180824,000000,8.2937,8.30673,8.22796,8.23822,88268.928012907,0
+VGI.US,D,20180827,000000,8.26936,8.30673,8.24172,8.2937,62112.247683483,0
+VGI.US,D,20180828,000000,8.31987,8.31987,8.22796,8.26336,94340.106884588,0
+VGI.US,D,20180829,000000,8.24941,8.25644,8.17628,8.23304,155138.41044105,0
+VGI.US,D,20180830,000000,8.24172,8.26336,8.1573,8.1573,117242.74780808,0
+VGI.US,D,20180831,000000,8.17091,8.1892,8.16397,8.16397,58087.144769267,0
+VGI.US,D,20180904,000000,8.15111,8.16397,8.13503,8.1573,72376.15197118,0
+VGI.US,D,20180905,000000,8.12633,8.15111,8.10996,8.10996,77796.306674578,0
+VGI.US,D,20180906,000000,8.10996,8.15111,8.10422,8.15111,99878.138056993,0
+VGI.US,D,20180907,000000,8.11967,8.13345,8.07251,8.09055,130336.76878747,0
+VGI.US,D,20180910,000000,8.08528,8.12633,8.04226,8.12633,138216.10780762,0
+VGI.US,D,20180911,000000,8.11967,8.15111,8.08528,8.13503,109393.68898181,0
+VGI.US,D,20180912,000000,8.11967,8.21511,8.11967,8.18218,131982.71361161,0
+VGI.US,D,20180913,000000,8.22176,8.25718,8.15111,8.1968,101079.61289249,0
+VGI.US,D,20180914,000000,8.23304,8.23553,8.14445,8.16397,69403.285794078,0
+VGI.US,D,20180917,000000,8.17628,8.1892,8.13419,8.15111,49527.582822463,0
+VGI.US,D,20180918,000000,8.14445,8.16397,8.11422,8.11422,92756.88531919,0
+VGI.US,D,20180919,000000,8.16397,8.16397,8.11422,8.1573,85199.814076706,0
+VGI.US,D,20180920,000000,8.1892,8.1892,8.11967,8.17091,87142.072226605,0
+VGI.US,D,20180921,000000,8.18218,8.19513,8.13419,8.19513,118573.99490305,0
+VGI.US,D,20180924,000000,8.16397,8.18218,8.0921,8.11967,98374.942718262,0
+VGI.US,D,20180925,000000,8.14445,8.16313,8.11255,8.15111,30681.406442554,0
+VGI.US,D,20180926,000000,8.20798,8.20798,8.1573,8.17628,108620.46260256,0
+VGI.US,D,20180927,000000,8.22869,8.22869,8.19096,8.22869,113841.63317476,0
+VGI.US,D,20180928,000000,8.22869,8.24256,8.17091,8.24256,140655.82628545,0
+VGI.US,D,20181001,000000,8.26429,8.26429,8.20798,8.22869,48830.056927871,0
+VGI.US,D,20181002,000000,8.21511,8.25718,8.20289,8.25718,44949.866370053,0
+VGI.US,D,20181003,000000,8.26429,8.26429,8.17091,8.17628,71127.093973889,0
+VGI.US,D,20181004,000000,8.1401,8.17544,7.9229,8.07094,122201.12955489,0
+VGI.US,D,20181005,000000,8.01371,8.05652,7.90893,8.00094,101585.72470437,0
+VGI.US,D,20181008,000000,8.07694,8.07694,7.97237,7.97237,64660.109710857,0
+VGI.US,D,20181009,000000,7.93982,7.96738,7.90126,7.95083,107548.76002651,0
+VGI.US,D,20181010,000000,7.95083,7.95083,7.78881,7.81876,121183.49875364,0
+VGI.US,D,20181011,000000,7.73841,7.76358,7.51103,7.63031,261769.03173188,0
+VGI.US,D,20181012,000000,7.64319,7.68184,7.52969,7.64936,143740.08031858,0
+VGI.US,D,20181015,000000,7.68636,7.68636,7.56485,7.62393,156020.86180538,0
+VGI.US,D,20181016,000000,7.6575,7.71697,7.60055,7.71316,224372.99229785,0
+VGI.US,D,20181017,000000,7.72519,7.75792,7.68636,7.7523,99163.309194474,0
+VGI.US,D,20181018,000000,7.80721,7.80721,7.69042,7.71697,159124.58167743,0
+VGI.US,D,20181019,000000,7.74563,7.94574,7.71316,7.87,239026.44326172,0
+VGI.US,D,20181022,000000,7.86316,7.86316,7.81295,7.82617,64597.386452119,0
+VGI.US,D,20181023,000000,7.77337,7.79371,7.67674,7.79371,98658.27881808,0
+VGI.US,D,20181024,000000,7.79371,7.83199,7.73915,7.78141,79325.456465201,0
+VGI.US,D,20181025,000000,7.81295,7.81295,7.63031,7.6575,105849.82486309,0
+VGI.US,D,20181026,000000,7.59325,7.59325,7.51103,7.54423,123334.47395419,0
+VGI.US,D,20181029,000000,7.54423,7.66138,7.52969,7.54635,91586.772113069,0
+VGI.US,D,20181030,000000,7.51659,7.60608,7.50401,7.52369,18130.266081895,0
+VGI.US,D,20181031,000000,7.54423,7.61118,7.53674,7.61118,83854.508320314,0
+VGI.US,D,20181101,000000,7.63031,7.80721,7.61118,7.80101,106323.49361012,0
+VGI.US,D,20181102,000000,7.76931,7.81295,7.73722,7.76931,62270.137265825,0
+VGI.US,D,20181105,000000,7.80101,7.80721,7.76358,7.80721,119520.25096158,0
+VGI.US,D,20181106,000000,7.81295,7.81876,7.71316,7.80721,102283.25059897,0
+VGI.US,D,20181107,000000,7.81876,7.82617,7.76931,7.80721,73856.637164508,0
+VGI.US,D,20181108,000000,7.80721,7.83199,7.76931,7.78141,72187.982194966,0
+VGI.US,D,20181109,000000,7.76931,7.78881,7.75145,7.77337,19363.102546753,0
+VGI.US,D,20181112,000000,7.7449,7.77106,7.69126,7.69126,45527.352924646,0
+VGI.US,D,20181113,000000,7.7449,7.7449,7.66871,7.71622,75852.967089182,0
+VGI.US,D,20181114,000000,7.68478,7.7449,7.68478,7.69126,64341.086239688,0
+VGI.US,D,20181115,000000,7.68091,7.69126,7.62164,7.69126,29506.967494453,0
+VGI.US,D,20181116,000000,7.68478,7.68478,7.58216,7.6478,43823.010583752,0
+VGI.US,D,20181119,000000,7.61036,7.65104,7.51354,7.52835,92504.910848742,0
+VGI.US,D,20181120,000000,7.5409,7.5409,7.31029,7.36207,157000.64236428,0
+VGI.US,D,20181121,000000,7.34967,7.40044,7.34967,7.38017,52024.617381549,0
+VGI.US,D,20181123,000000,7.33092,7.33092,7.158,7.27839,82590.310226086,0
+VGI.US,D,20181126,000000,7.33554,7.36207,7.3027,7.35633,93300.847373422,0
+VGI.US,D,20181127,000000,7.30428,7.31029,7.20118,7.28596,201649.8696666,0
+VGI.US,D,20181128,000000,7.28596,7.42421,7.26515,7.38731,98839.959981323,0
+VGI.US,D,20181129,000000,7.38731,7.50704,7.35633,7.50704,157942.57268085,0
+VGI.US,D,20181130,000000,7.50244,7.53479,7.44815,7.48421,119439.14329943,0
+VGI.US,D,20181203,000000,7.54571,7.54571,7.44436,7.48421,132281.18980837,0
+VGI.US,D,20181204,000000,7.45685,7.48421,7.28596,7.36207,127281.71351272,0
+VGI.US,D,20181206,000000,7.29115,7.36207,7.17102,7.33554,181783.89961444,0
+VGI.US,D,20181207,000000,7.33554,7.35633,7.23399,7.34321,89655.328318124,0
+VGI.US,D,20181210,000000,7.36808,7.38731,7.25999,7.31647,84793.194330399,0
+VGI.US,D,20181211,000000,7.35633,7.45685,7.33554,7.33554,126474.96263309,0
+VGI.US,D,20181212,000000,7.47239,7.47239,7.38796,7.41469,128970.91575667,0
+VGI.US,D,20181213,000000,7.45139,7.53674,7.33554,7.34967,129029.31327343,0
+VGI.US,D,20181214,000000,7.32415,7.33554,7.27237,7.29668,117593.13290863,0
+VGI.US,D,20181217,000000,7.26433,7.30343,7.19968,7.22678,127753.21938875,0
+VGI.US,D,20181218,000000,7.21449,7.21449,6.77563,7.13072,144985.89400939,0
+VGI.US,D,20181219,000000,7.14856,7.14856,6.98285,7.04027,124270.99709326,0
+VGI.US,D,20181220,000000,7.09169,7.09169,6.64719,6.86014,300486.58534142,0
+VGI.US,D,20181221,000000,6.86616,6.87817,6.73716,6.75555,143501.08307408,0
+VGI.US,D,20181224,000000,6.72532,6.76861,6.65329,6.74104,76308.251432784,0
+VGI.US,D,20181226,000000,6.75028,6.91239,6.74372,6.91239,201524.42314911,0
+VGI.US,D,20181227,000000,6.91655,6.98803,6.89731,6.94279,173922.94499771,0
+VGI.US,D,20181228,000000,7.02919,7.2304,7.01512,7.17185,138305.86695374,0
+VGI.US,D,20181231,000000,7.25019,7.29503,7.10019,7.22345,223343.46570613,0
+VGI.US,D,20190102,000000,7.18507,7.41395,7.18507,7.40044,103765.89866328,0
+VGI.US,D,20190103,000000,7.43114,7.56227,7.39359,7.45833,74896.978111168,0
+VGI.US,D,20190104,000000,7.47859,7.53056,7.43752,7.48598,96169.895742957,0
+VGI.US,D,20190107,000000,7.49207,7.57651,7.48598,7.5385,120225.34690465,0
+VGI.US,D,20190108,000000,7.64235,7.65585,7.58454,7.61036,103515.00562833,0
+VGI.US,D,20190109,000000,7.63578,7.6575,7.60462,7.64936,79499.567579975,0
+VGI.US,D,20190110,000000,7.671,7.74331,7.64936,7.74331,81628.914070595,0
+VGI.US,D,20190111,000000,7.74331,7.80315,7.70106,7.78881,82716.838179058,0
+VGI.US,D,20190114,000000,7.70826,7.78141,7.69458,7.74331,72965.534316223,0
+VGI.US,D,20190115,000000,7.78881,7.78881,7.67748,7.76839,80121.392989882,0
+VGI.US,D,20190116,000000,7.76839,7.81295,7.75608,7.81295,72483.214085233,0
+VGI.US,D,20190117,000000,7.81295,7.8418,7.78141,7.82053,31478.42440273,0
+VGI.US,D,20190118,000000,7.78881,7.8418,7.77337,7.78881,39518.897311701,0
+VGI.US,D,20190122,000000,7.77337,7.82053,7.68359,7.70826,52110.050785693,0
+VGI.US,D,20190123,000000,7.6872,7.78141,7.68359,7.6872,62058.175908708,0
+VGI.US,D,20190124,000000,7.72224,7.74331,7.66389,7.72224,48440.740149496,0
+VGI.US,D,20190125,000000,7.72224,7.78141,7.72224,7.78141,55399.777562975,0
+VGI.US,D,20190128,000000,7.78141,7.81295,7.7497,7.80721,61809.445744745,0
+VGI.US,D,20190129,000000,7.82773,7.84929,7.73555,7.81295,72576.217537846,0
+VGI.US,D,20190130,000000,7.83523,7.95166,7.79067,7.91301,114466.70289114,0
+VGI.US,D,20190131,000000,8.00518,8.03377,7.96656,8.03377,74818.033319998,0
+VGI.US,D,20190201,000000,8.07871,8.11781,8.06068,8.08528,63859.847444196,0
+VGI.US,D,20190204,000000,8.05068,8.11171,8.00518,8.05068,72240.972534246,0
+VGI.US,D,20190205,000000,8.09138,8.10654,8.07334,8.09803,64279.444416444,0
+VGI.US,D,20190206,000000,8.11171,8.1771,8.09138,8.11781,65950.262256978,0
+VGI.US,D,20190207,000000,8.13825,8.13825,8.07159,8.08528,68294.8144112,0
+VGI.US,D,20190208,000000,8.08528,8.10654,8.04468,8.09138,26385.944654466,0
+VGI.US,D,20190211,000000,8.09803,8.1573,8.03896,8.07871,139315.92770653,0
+VGI.US,D,20190212,000000,8.07871,8.11781,8.07871,8.09138,60782.082024029,0
+VGI.US,D,20190213,000000,8.09803,8.1239,8.07936,8.08203,58533.777628905,0
+VGI.US,D,20190214,000000,8.09138,8.12459,8.04893,8.04976,70470.662628128,0
+VGI.US,D,20190215,000000,8.08528,8.09803,8.01185,8.04976,54075.019080999,0
+VGI.US,D,20190219,000000,8.09138,8.09138,7.98577,8.02637,148460.5462564,0
+VGI.US,D,20190220,000000,8.09803,8.18476,8.04468,8.08528,91501.338708926,0
+VGI.US,D,20190221,000000,8.07871,8.12459,8.04976,8.09803,92489.770751804,0
+VGI.US,D,20190222,000000,8.12459,8.14353,8.07251,8.14353,116581.99072034,0
+VGI.US,D,20190225,000000,8.1573,8.16998,8.13825,8.16397,47187.356410222,0
+VGI.US,D,20190226,000000,8.1573,8.17802,8.13825,8.1573,25753.304889604,0
+VGI.US,D,20190227,000000,8.17173,8.17802,8.12459,8.16397,90323.655454337,0
+VGI.US,D,20190228,000000,8.17802,8.19854,8.16397,8.19179,58822.520906201,0
+VGI.US,D,20190301,000000,8.22621,8.24256,8.21242,8.23138,59535.18689773,0
+VGI.US,D,20190304,000000,8.26429,8.26772,8.18476,8.19854,105139.32174255,0
+VGI.US,D,20190305,000000,8.20641,8.20641,8.11781,8.1573,77416.72281566,0
+VGI.US,D,20190306,000000,8.17173,8.1807,8.13253,8.16397,77934.730418,0
+VGI.US,D,20190307,000000,8.18476,8.21842,8.13825,8.21242,140669.88494688,0
+VGI.US,D,20190308,000000,8.21842,8.21842,8.11078,8.17091,53951.735434514,0
+VGI.US,D,20190311,000000,8.23822,8.25718,8.18476,8.19854,133981.20640728,0
+VGI.US,D,20190312,000000,8.19854,8.27994,8.15028,8.17091,48092.517919948,0
+VGI.US,D,20190313,000000,8.21242,8.21842,8.16313,8.21242,48279.606260667,0
+VGI.US,D,20190314,000000,8.21242,8.2937,8.14278,8.27994,130902.35955163,0
+VGI.US,D,20190315,000000,8.29794,8.29794,8.21842,8.2937,52708.084614699,0
+VGI.US,D,20190318,000000,8.33207,8.35251,8.22621,8.27271,107665.55506003,0
+VGI.US,D,20190319,000000,8.30673,8.31987,8.11078,8.20641,84999.748510037,0
+VGI.US,D,20190320,000000,8.19854,8.25033,8.15638,8.21842,60220.81700187,0
+VGI.US,D,20190321,000000,8.2581,8.43332,8.23822,8.33207,89470.402848395,0
+VGI.US,D,20190322,000000,8.35954,8.36572,8.31275,8.35954,38664.563270264,0
+VGI.US,D,20190325,000000,8.41389,8.44748,8.2875,8.30673,67265.287819495,0
+VGI.US,D,20190326,000000,8.34465,8.35251,8.31275,8.33937,42850.800073307,0
+VGI.US,D,20190327,000000,8.33937,8.34021,8.2875,8.31987,70128.929011552,0
+VGI.US,D,20190328,000000,8.31987,8.31987,8.2875,8.2937,50321.356476153,0
+VGI.US,D,20190329,000000,8.2875,8.31987,8.25033,8.25033,103756.16574383,0
+VGI.US,D,20190401,000000,8.29794,8.37887,8.29194,8.35251,90989.819719559,0
+VGI.US,D,20190402,000000,8.34465,8.37443,8.26522,8.37443,117435.24332628,0
+VGI.US,D,20190403,000000,8.35251,8.38156,8.33937,8.36572,75744.823539634,0
+VGI.US,D,20190404,000000,8.40604,8.40604,8.35251,8.37443,79391.424030426,0
+VGI.US,D,20190405,000000,8.38156,8.43332,8.34465,8.39292,89848.905271815,0
+VGI.US,D,20190408,000000,8.43332,8.53283,8.39884,8.44148,135315.69780871,0
+VGI.US,D,20190409,000000,8.44148,8.516,8.43963,8.5013,83431.667041578,0
+VGI.US,D,20190410,000000,8.5013,8.54818,8.40522,8.48705,84653.689151481,0
+VGI.US,D,20190411,000000,8.516,8.516,8.45941,8.5013,42522.043682677,0
+VGI.US,D,20190412,000000,8.53375,8.60976,8.48002,8.516,64261.060013021,0
+VGI.US,D,20190415,000000,8.516,8.54106,8.45505,8.45505,47327.943024635,0
+VGI.US,D,20190416,000000,8.45505,8.49945,8.42011,8.4263,81636.484119064,0
+VGI.US,D,20190417,000000,8.41298,8.46311,8.32143,8.35075,88531.71683831,0
+VGI.US,D,20190418,000000,8.35075,8.37359,8.30415,8.36389,57221.996372876,0
+VGI.US,D,20190422,000000,8.36389,8.36389,8.29609,8.36389,106784.18513119,0
+VGI.US,D,20190423,000000,8.32403,8.44055,8.32403,8.42011,64030.714252483,0
+VGI.US,D,20190424,000000,8.45941,8.46661,8.38063,8.41298,54855.815508742,0
+VGI.US,D,20190425,000000,8.45505,8.45505,8.37277,8.40522,34664.333372446,0
+VGI.US,D,20190426,000000,8.42011,8.48085,8.3859,8.398,82316.707045726,0
+VGI.US,D,20190429,000000,8.44055,8.46661,8.42011,8.44656,30060.662468143,0
+VGI.US,D,20190430,000000,8.45505,8.56434,8.43,8.52303,108180.31835587,0
+VGI.US,D,20190501,000000,8.54106,8.57148,8.49418,8.55447,63406.725971585,0
+VGI.US,D,20190502,000000,8.54818,8.64276,8.53745,8.60976,100774.64808275,0
+VGI.US,D,20190503,000000,8.64369,8.76862,8.57805,8.63861,92860.703126759,0
+VGI.US,D,20190506,000000,8.63139,8.67098,8.57805,8.67098,104261.19612022,0
+VGI.US,D,20190507,000000,8.6546,8.70011,8.56788,8.6546,51756.421378667,0
+VGI.US,D,20190508,000000,8.64915,8.66368,8.59617,8.64915,31221.042754805,0
+VGI.US,D,20190509,000000,8.67098,8.67098,8.60152,8.62334,59277.805249803,0
+VGI.US,D,20190510,000000,8.6646,8.6646,8.55353,8.56168,53880.360691812,0
+VGI.US,D,20190513,000000,8.52303,8.52303,8.25033,8.45294,105003.06087012,0
+VGI.US,D,20190514,000000,8.37793,8.52303,8.37793,8.45294,99731.062829605,0
+VGI.US,D,20190515,000000,8.45941,8.49158,8.37793,8.44572,44791.976787711,0
+VGI.US,D,20190516,000000,8.45294,8.54023,8.4324,8.50037,83551.706381576,0
+VGI.US,D,20190517,000000,8.50665,8.52395,8.46568,8.4853,45431.105165546,0
+VGI.US,D,20190520,000000,8.50665,8.52857,8.45941,8.45941,77770.352222686,0
+VGI.US,D,20190521,000000,8.47096,8.52857,8.45941,8.45941,50890.19154678,0
+VGI.US,D,20190522,000000,8.45941,8.47096,8.39541,8.45941,72724.374200728,0
+VGI.US,D,20190523,000000,8.41022,8.45941,8.37793,8.42445,76210.922238189,0
+VGI.US,D,20190524,000000,8.44572,8.58359,8.44572,8.55353,78286.196954035,0
+VGI.US,D,20190528,000000,8.56168,8.58895,8.4853,8.58895,65943.773644005,0
+VGI.US,D,20190529,000000,8.54023,8.56076,8.44572,8.49251,65919.982063104,0
+VGI.US,D,20190530,000000,8.51378,8.63139,8.49418,8.60152,73686.851791714,0
+VGI.US,D,20190531,000000,8.53283,8.56611,8.43777,8.47096,54520.570505142,0
+VGI.US,D,20190603,000000,8.47817,8.53283,8.45941,8.52857,42711.294894388,0
+VGI.US,D,20190604,000000,8.55353,8.58359,8.53559,8.56168,53654.340673253,0
+VGI.US,D,20190605,000000,8.59617,8.59617,8.55353,8.58359,32056.992392818,0
+VGI.US,D,20190606,000000,8.59617,8.61697,8.57055,8.61697,67392.897207961,0
+VGI.US,D,20190607,000000,8.65553,8.69372,8.64915,8.65553,108408.50124543,0
+VGI.US,D,20190610,000000,8.83085,8.83085,8.67274,8.70103,73207.775867213,0
+VGI.US,D,20190611,000000,8.77593,8.85675,8.71287,8.74837,91852.805244961,0
+VGI.US,D,20190612,000000,8.79479,8.79479,8.61604,8.71009,61278.46091646,0
+VGI.US,D,20190613,000000,8.73921,8.77593,8.71287,8.71287,46771.003744458,0
+VGI.US,D,20190614,000000,8.75301,8.75301,8.6928,8.72729,35821.469352621,0
+VGI.US,D,20190617,000000,8.75301,8.75301,8.6546,8.70103,36078.851000547,0
+VGI.US,D,20190618,000000,8.71907,8.73921,8.70546,8.71907,42612.884264298,0
+VGI.US,D,20190619,000000,8.75301,8.75301,8.62242,8.71907,99862.997960056,0
+VGI.US,D,20190620,000000,8.72729,8.75301,8.68365,8.71907,50381.9168639,0
+VGI.US,D,20190621,000000,8.73921,8.83178,8.72461,8.77964,56931.090224589,0
+VGI.US,D,20190624,000000,8.82532,8.83178,8.74837,8.75301,57944.395283863,0
+VGI.US,D,20190625,000000,8.7874,8.82532,8.6546,8.6928,43939.805617264,0
+VGI.US,D,20190626,000000,8.73377,8.77593,8.68549,8.68549,27191.614098607,0
+VGI.US,D,20190627,000000,8.71907,8.77964,8.71907,8.77964,42887.56888015,0
+VGI.US,D,20190628,000000,8.7874,8.829,8.74837,8.79479,64264.304319508,0
+VGI.US,D,20190701,000000,8.82532,8.87986,8.82532,8.8734,59862.861852864,0
+VGI.US,D,20190702,000000,8.95014,8.95662,8.90114,8.95662,97856.935115921,0
+VGI.US,D,20190703,000000,9.0158,9.06851,8.97696,9.00471,104659.16438254,0
+VGI.US,D,20190705,000000,9.00471,9.00471,8.89465,8.97049,47609.116253463,0
+VGI.US,D,20190708,000000,9.00471,9.00471,8.92795,8.94367,88100.224075608,0
+VGI.US,D,20190709,000000,8.94367,8.99175,8.91963,8.97696,92483.282138833,0
+VGI.US,D,20190710,000000,9.06851,9.06851,8.98621,9.00471,72633.533619108,0
+VGI.US,D,20190711,000000,9.02411,9.12491,9.02411,9.04724,87223.179888766,0
+VGI.US,D,20190712,000000,9.04724,9.06851,8.95662,8.97696,37561.499064863,0
+VGI.US,D,20190715,000000,8.99175,9.00471,8.94275,9.00471,24739.99983033,0
+VGI.US,D,20190716,000000,9.01672,9.05463,8.98621,8.99175,68048.24711823,0
+VGI.US,D,20190717,000000,9.02411,9.08976,8.97881,9.08976,53646.770624786,0
+VGI.US,D,20190718,000000,9.12491,9.12954,8.91129,9.04724,135701.7702806,0
+VGI.US,D,20190719,000000,9.08976,9.11936,9.05556,9.07497,38057.877957293,0
+VGI.US,D,20190722,000000,9.08976,9.11936,9.03245,9.06851,37695.597066303,0
+VGI.US,D,20190723,000000,9.10272,9.12491,9.03245,9.11936,43788.404647896,0
+VGI.US,D,20190724,000000,9.11936,9.18039,9.07497,9.15449,68097.99315102,0
+VGI.US,D,20190725,000000,9.15173,9.16559,9.06851,9.11936,49521.09420949,0
+VGI.US,D,20190726,000000,9.15173,9.18039,9.12491,9.18039,46884.554471485,0
+VGI.US,D,20190729,000000,9.14433,9.1998,9.11936,9.17207,54774.707846581,0
+VGI.US,D,20190730,000000,9.16006,9.25066,9.16006,9.25066,45118.570307349,0
+VGI.US,D,20190731,000000,9.22293,9.25899,9.15081,9.23773,74854.802126844,0
+VGI.US,D,20190801,000000,9.2294,9.29135,9.12491,9.16559,43491.009886636,0
+VGI.US,D,20190802,000000,9.14433,9.25806,9.11936,9.18871,43114.670334206,0
+VGI.US,D,20190805,000000,9.18871,9.26177,8.7457,8.83641,269941.43977131,0
+VGI.US,D,20190806,000000,8.87247,8.96401,8.87247,8.95662,59903.956401693,0
+VGI.US,D,20190807,000000,8.91963,9.01672,8.84287,9.01672,56726.698915941,0
+VGI.US,D,20190808,000000,8.88633,9.11936,8.88633,9.09533,86273.679523726,0
+VGI.US,D,20190809,000000,9.06851,9.11105,8.89836,9.11105,75968.680687199,0
+VGI.US,D,20190812,000000,9.06851,9.0833,8.99083,8.99083,30690.057926517,0
+VGI.US,D,20190813,000000,8.95938,8.97509,8.86968,8.95477,85071.123252741,0
+VGI.US,D,20190814,000000,8.86968,8.90853,8.62863,8.75485,108102.4550002,0
+VGI.US,D,20190815,000000,8.76308,8.82068,8.61781,8.70917,45467.873972392,0
+VGI.US,D,20190816,000000,8.72729,8.8401,8.66275,8.78924,58228.812819178,0
+VGI.US,D,20190819,000000,8.86229,8.89097,8.74929,8.81235,96365.635567641,0
+VGI.US,D,20190820,000000,8.81235,8.8475,8.77048,8.82809,45466.792536897,0
+VGI.US,D,20190821,000000,8.86229,9.00379,8.86043,8.86968,34837.363051723,0
+VGI.US,D,20190822,000000,8.85581,8.98435,8.83456,8.89929,33437.985520559,0
+VGI.US,D,20190823,000000,8.90853,8.99083,8.88356,8.89189,40541.935290434,0
+VGI.US,D,20190826,000000,8.90114,9.03153,8.89836,8.90114,49861.74639057,0
+VGI.US,D,20190827,000000,8.90114,8.95477,8.8068,8.8068,31643.884033541,0
+VGI.US,D,20190828,000000,8.74105,8.92611,8.72,8.86229,96427.277390884,0
+VGI.US,D,20190829,000000,8.88356,8.91686,8.82068,8.82068,33325.516229028,0
+VGI.US,D,20190830,000000,8.78924,8.86321,8.78924,8.8475,32467.937881105,0
+VGI.US,D,20190903,000000,8.82809,8.95477,8.79943,8.95477,81940.367493297,0
+VGI.US,D,20190904,000000,8.95477,9.01115,8.8401,8.96307,46143.771157073,0
+VGI.US,D,20190905,000000,8.94921,8.99731,8.91686,8.96307,38699.169206118,0
+VGI.US,D,20190906,000000,8.93349,9.09533,8.93349,9.09533,53151.473167851,0
+VGI.US,D,20190909,000000,9.08976,9.09161,8.96865,9.04724,51362.77885831,0
+VGI.US,D,20190910,000000,9.04724,9.07497,8.95477,8.99731,57721.619571793,0
+VGI.US,D,20190911,000000,9.00379,9.16283,9.00379,9.12491,164191.10697381,0
+VGI.US,D,20190912,000000,9.13047,9.13876,9.06851,9.09533,58933.908762238,0
+VGI.US,D,20190913,000000,9.04631,9.08883,9.03891,9.08238,30555.959925079,0
+VGI.US,D,20190916,000000,9.10272,9.10272,8.94737,9.03891,49101.49723724,0
+VGI.US,D,20190917,000000,9.02227,9.03891,8.93813,8.98251,38576.966995129,0
+VGI.US,D,20190918,000000,9.00193,9.12121,8.99267,9.08238,41262.171330431,0
+VGI.US,D,20190919,000000,9.08238,9.08423,8.96771,9.00931,32945.932370111,0
+VGI.US,D,20190920,000000,9.06851,9.12491,9.00931,9.08883,66702.941361838,0
+VGI.US,D,20190923,000000,9.12491,9.17207,9.03891,9.12491,49551.374403363,0
+VGI.US,D,20190924,000000,9.16651,9.19611,9.04631,9.09533,42104.609581418,0
+VGI.US,D,20190925,000000,9.08238,9.09533,8.97417,9.02227,65180.28018419,0
+VGI.US,D,20190926,000000,9.03891,9.08238,8.99267,9.08238,18858.072170358,0
+VGI.US,D,20190927,000000,9.08238,9.09533,8.99638,9.09533,27739.90189482,0
+VGI.US,D,20190930,000000,9.09533,9.19611,9.02227,9.02227,108389.0354065,0
+VGI.US,D,20191001,000000,9.11105,9.24141,9.08883,9.24141,76560.225903232,0
+VGI.US,D,20191002,000000,9.22477,9.24789,9.14525,9.24141,41694.745528627,0
+VGI.US,D,20191003,000000,9.22477,9.26639,8.99638,9.26639,29679.997173731,0
+VGI.US,D,20191004,000000,9.27195,9.27195,9.20259,9.27195,25784.666518974,0
+VGI.US,D,20191007,000000,9.24141,9.26823,9.24141,9.24789,26266.986749962,0
+VGI.US,D,20191008,000000,9.27195,9.27195,9.13047,9.25437,49050.66976895,0
+VGI.US,D,20191009,000000,9.24789,9.27195,9.24141,9.24789,56008.625746937,0
+VGI.US,D,20191010,000000,9.2969,9.33387,9.22477,9.28025,21572.475264039,0
+VGI.US,D,20191011,000000,9.2969,9.30521,9.12954,9.12954,47479.343994004,0
+VGI.US,D,20191014,000000,9.16651,9.21092,9.14433,9.14433,18278.422744777,0
+VGI.US,D,20191015,000000,9.18871,9.28857,9.13692,9.28857,31049.094511021,0
+VGI.US,D,20191016,000000,9.28857,9.38294,9.18132,9.36717,48937.119041925,0
+VGI.US,D,20191017,000000,9.36717,9.36717,9.33208,9.36717,38536.953881796,0
+VGI.US,D,20191018,000000,9.36717,9.49013,9.34869,9.36717,94960.850858999,0
+VGI.US,D,20191021,000000,9.39219,9.39219,9.36168,9.39219,42139.215517273,0
+VGI.US,D,20191022,000000,9.40411,9.41253,9.23218,9.24789,115737.38959836,0
+VGI.US,D,20191023,000000,9.28025,9.30521,9.26084,9.30521,25272.066094112,0
+VGI.US,D,20191024,000000,9.31263,9.39219,9.28025,9.33387,58332.630626743,0
+VGI.US,D,20191025,000000,9.36717,9.37642,9.2183,9.37642,73136.40112451,0
+VGI.US,D,20191028,000000,9.2969,9.32093,9.23957,9.24141,56555.832107652,0
+VGI.US,D,20191029,000000,9.25437,9.31263,9.22477,9.26084,37410.098095494,0
+VGI.US,D,20191030,000000,9.25437,9.25437,9.05186,9.24141,129133.13108099,0
+VGI.US,D,20191031,000000,9.24141,9.32835,9.19887,9.32835,67903.334761833,0
+VGI.US,D,20191101,000000,9.32835,9.36717,9.2969,9.32835,40617.635775119,0
+VGI.US,D,20191104,000000,9.33387,9.36717,9.18132,9.30521,151392.31788467,0
+VGI.US,D,20191105,000000,9.34038,9.37642,9.22477,9.22477,113363.63868575,0
+VGI.US,D,20191106,000000,9.2969,9.36168,9.26639,9.34038,96216.397469263,0
+VGI.US,D,20191107,000000,9.32093,9.37642,9.22477,9.2969,97798.537599166,0
+VGI.US,D,20191108,000000,9.27195,9.35512,9.23125,9.27195,99755.935846003,0
+VGI.US,D,20191111,000000,9.22385,9.27748,9.20536,9.23588,114554.29916629,0
+VGI.US,D,20191112,000000,9.26084,9.28857,9.20073,9.22385,45618.193506266,0
+VGI.US,D,20191113,000000,9.19427,9.26084,9.17946,9.26084,111946.95818667,0
+VGI.US,D,20191114,000000,9.26084,9.28025,9.14248,9.19427,132925.72536368,0
+VGI.US,D,20191115,000000,9.17115,9.33387,9.17115,9.26639,57800.564362964,0
+VGI.US,D,20191118,000000,9.26639,9.34776,9.24049,9.28857,41929.417031149,0
+VGI.US,D,20191119,000000,9.33387,9.35512,9.22385,9.23125,67850.344422554,0
+VGI.US,D,20191120,000000,9.26639,9.2969,9.14248,9.22385,89910.547095059,0
+VGI.US,D,20191121,000000,9.22385,9.25344,9.14988,9.16191,45524.108618157,0
+VGI.US,D,20191122,000000,9.20999,9.32093,9.20259,9.23125,132867.32784691,0
+VGI.US,D,20191125,000000,9.22385,9.31263,9.19427,9.25344,90776.776926948,0
+VGI.US,D,20191126,000000,9.25344,9.2969,9.20073,9.20999,88347.872804078,0
+VGI.US,D,20191127,000000,9.20073,9.23125,9.14988,9.17115,82139.351624467,0
+VGI.US,D,20191129,000000,9.17115,9.19427,9.14988,9.16467,24617.797619341,0
+VGI.US,D,20191202,000000,9.16467,9.19427,9.14248,9.17115,89354.689250377,0
+VGI.US,D,20191203,000000,9.14988,9.26639,9.14248,9.26639,69121.031129754,0
+VGI.US,D,20191204,000000,9.20999,9.26639,9.18779,9.22385,67551.8682258,0
+VGI.US,D,20191205,000000,9.23125,9.26639,9.17115,9.25344,47696.712528599,0
+VGI.US,D,20191206,000000,9.21736,9.26639,9.20999,9.25344,60312.739018988,0
+VGI.US,D,20191209,000000,9.24697,9.28857,9.22385,9.27748,78725.259765203,0
+VGI.US,D,20191210,000000,9.28857,9.30521,9.25344,9.30521,71937.089160011,0
+VGI.US,D,20191211,000000,9.17946,9.30521,9.17115,9.24049,119159.05150609,0
+VGI.US,D,20191212,000000,9.23125,9.24049,9.16467,9.17115,107194.04918399,0
+VGI.US,D,20191213,000000,9.19427,9.20073,9.14988,9.1582,80792.964432582,0
+VGI.US,D,20191216,000000,9.17115,9.20999,9.1582,9.16467,64726.077276082,0
+VGI.US,D,20191217,000000,9.18779,9.20999,9.17115,9.17946,84842.940363193,0
+VGI.US,D,20191218,000000,9.20073,9.20999,9.16467,9.17946,49503.791241562,0
+VGI.US,D,20191219,000000,9.20073,9.24049,9.18779,9.21736,124620.30075832,0
+VGI.US,D,20191220,000000,9.28025,9.28025,9.17946,9.22385,104347.71095986,0
+VGI.US,D,20191223,000000,9.24697,9.25806,9.17115,9.20999,90562.652698841,0
+VGI.US,D,20191224,000000,9.20999,9.24049,9.19427,9.22385,57845.984653774,0
+VGI.US,D,20191226,000000,9.24697,9.25344,9.1582,9.18779,163851.53622821,0
+VGI.US,D,20191227,000000,9.20073,9.20073,9.14988,9.17115,127065.42641362,0
+VGI.US,D,20191230,000000,9.1582,9.19427,9.07035,9.12213,237255.05192011,0
+VGI.US,D,20191231,000000,9.11473,9.14988,9.08976,9.13508,180891.71533066,0
+VGI.US,D,20200102,000000,9.1582,9.27195,9.1471,9.27195,101907.99248203,0
+VGI.US,D,20200103,000000,9.26084,9.36261,9.22385,9.30521,115804.43859908,0
+VGI.US,D,20200106,000000,9.2932,9.37829,9.2932,9.34496,152151.48560251,0
+VGI.US,D,20200107,000000,9.39768,9.4116,9.35243,9.39768,114798.70358827,0
+VGI.US,D,20200108,000000,9.44208,9.49201,9.40328,9.44208,103949.74269751,0
+VGI.US,D,20200109,000000,9.44208,9.49201,9.41989,9.45046,58852.801100075,0
+VGI.US,D,20200110,000000,9.46431,9.46986,9.45046,9.4578,33221.698421461,0
+VGI.US,D,20200113,000000,9.4578,9.52348,9.4116,9.4578,124434.29385308,0
+VGI.US,D,20200114,000000,9.50029,9.52348,9.47627,9.49201,90709.727926228,0
+VGI.US,D,20200115,000000,9.55211,9.58908,9.52348,9.58908,126785.33462029,0
+VGI.US,D,20200116,000000,9.61772,9.74444,9.5966,9.70006,170406.11676638,0
+VGI.US,D,20200117,000000,9.70006,9.77129,9.68527,9.74444,150414.70019676,0
+VGI.US,D,20200121,000000,9.64084,9.70647,9.50774,9.53079,184967.64571314,0
+VGI.US,D,20200122,000000,9.55211,9.6252,9.55211,9.5966,117228.68914663,0
+VGI.US,D,20200123,000000,9.6252,9.66397,9.5679,9.6252,98124.049683309,0
+VGI.US,D,20200124,000000,9.64084,9.66397,9.5966,9.6252,62344.756315014,0
+VGI.US,D,20200127,000000,9.5966,9.60754,9.46431,9.53079,168660.67987666,0
+VGI.US,D,20200128,000000,9.56037,9.5966,9.51607,9.58167,98105.665279884,0
+VGI.US,D,20200129,000000,9.60294,9.6492,9.57245,9.64084,91822.525051086,0
+VGI.US,D,20200130,000000,9.63441,9.6492,9.58908,9.6492,44764.940900324,0
+VGI.US,D,20200131,000000,9.68345,9.70647,9.6418,9.6705,75969.762122694,0
+VGI.US,D,20200203,000000,9.7361,9.89889,9.72497,9.89889,234507.12432607,0
+VGI.US,D,20200204,000000,9.89889,9.92201,9.83316,9.86185,137486.13884816,0
+VGI.US,D,20200205,000000,9.89889,9.92954,9.87028,9.92954,125639.01299507,0
+VGI.US,D,20200206,000000,9.95805,9.96636,9.91449,9.96636,100161.47415681,0
+VGI.US,D,20200207,000000,10.0016,10.0108,9.92954,10.0108,207735.1071997,0
+VGI.US,D,20200210,000000,10.0393,10.0773,10.0108,10.0679,112437.92990161,0
+VGI.US,D,20200211,000000,10.0773,10.144,10.0679,10.144,195073.66041851,0
+VGI.US,D,20200212,000000,10.1652,10.2928,10.144,10.2928,155958.13854664,0
+VGI.US,D,20200213,000000,10.2623,10.328,10.204,10.2863,159748.56995833,0
+VGI.US,D,20200214,000000,10.3363,10.352,10.2863,10.3363,107225.41081335,0
+VGI.US,D,20200218,000000,10.3363,10.3363,10.2928,10.314,126279.22280839,0
+VGI.US,D,20200219,000000,10.3445,10.3964,10.314,10.389,103579.89175805,0
+VGI.US,D,20200220,000000,10.413,10.4241,10.3595,10.4046,66868.400992649,0
+VGI.US,D,20200221,000000,10.4249,10.4249,10.3392,10.3741,75505.82629513,0
+VGI.US,D,20200224,000000,10.3207,10.3207,10.1495,10.1567,284481.34000815,0
+VGI.US,D,20200225,000000,10.2382,10.2465,9.50124,9.51788,371490.39566883,0
+VGI.US,D,20200226,000000,9.50124,9.63633,9.50124,9.58262,142903.04924508,0
+VGI.US,D,20200227,000000,9.54754,9.5696,9.24789,9.29228,199262.06009254,0
+VGI.US,D,20200228,000000,9.25251,9.25251,8.60699,8.90298,450503.31727583,0
+VGI.US,D,20200302,000000,8.94459,9.25713,8.93997,9.16559,194238.79221599,0
+VGI.US,D,20200303,000000,9.2627,9.51788,9.24141,9.29228,221521.24689623,0
+VGI.US,D,20200304,000000,9.45875,9.80083,9.44208,9.80083,139065.03467158,0
+VGI.US,D,20200305,000000,9.77032,9.77032,9.39031,9.42081,166847.11255072,0
+VGI.US,D,20200306,000000,9.42081,9.44396,9.1434,9.25713,160969.51063274,0
+VGI.US,D,20200309,000000,8.57148,8.94459,8.34021,8.39884,270648.69858535,0
+VGI.US,D,20200310,000000,8.63047,8.71287,8.44396,8.67551,153143.16195187,0
+VGI.US,D,20200311,000000,8.59533,8.65368,8.24858,8.25718,131708.02899575,0
+VGI.US,D,20200312,000000,7.15732,7.8725,6.90111,7.58003,279213.66770965,0
+VGI.US,D,20200313,000000,7.71484,7.81156,7.35328,7.68478,210107.77667682,0
+VGI.US,D,20200316,000000,6.78062,7.67046,6.5019,7.11231,239695.85183344,0
+VGI.US,D,20200317,000000,7.10444,7.21014,6.82584,7.08956,152918.22336882,0
+VGI.US,D,20200318,000000,6.87948,6.90111,5.3491,5.54485,221528.8169447,0
+VGI.US,D,20200319,000000,5.34168,6.23829,5.12319,6.23829,268178.69991365,0
+VGI.US,D,20200320,000000,6.32105,6.95049,6.24568,6.63765,144653.89331226,0
+VGI.US,D,20200323,000000,6.52484,6.57755,5.7788,6.09376,139421.90838509,0
+VGI.US,D,20200324,000000,6.17033,6.76545,6.17033,6.29099,105115.53016165,0
+VGI.US,D,20200325,000000,6.36634,6.99922,6.32105,6.75797,160837.57550227,0
+VGI.US,D,20200326,000000,6.78062,7.29269,6.78062,7.1197,134134.77024763,0
+VGI.US,D,20200327,000000,6.78062,7.14985,6.78062,7.06682,104549.9393975,0
+VGI.US,D,20200330,000000,7.21014,7.37575,7.12534,7.26313,95646.480963142,0
+VGI.US,D,20200331,000000,7.29269,7.47413,7.14246,7.27071,115864.99898682,0
+VGI.US,D,20200401,000000,6.94633,7.23253,6.6224,6.84859,184678.90243588,0
+VGI.US,D,20200402,000000,6.92396,7.15578,6.92396,6.97656,49611.934791109,0
+VGI.US,D,20200403,000000,6.97656,7.09639,6.81066,6.87855,42050.537806645,0
+VGI.US,D,20200406,000000,6.93143,7.2892,6.93143,7.11231,76100.615817648,0
+VGI.US,D,20200407,000000,7.25526,7.51797,7.16465,7.18748,122727.7886412,0
+VGI.US,D,20200408,000000,7.38372,7.60138,7.35726,7.54165,106597.09679048,0
+VGI.US,D,20200409,000000,7.7214,8.09554,7.71401,7.82866,61460.142079702,0
+VGI.US,D,20200413,000000,7.82053,7.82053,7.45453,7.56948,137318.51634636,0
+VGI.US,D,20200414,000000,7.66138,7.75978,7.53056,7.61414,128774.0944965,0
+VGI.US,D,20200415,000000,7.60608,7.66138,7.50772,7.57735,54349.703696854,0
+VGI.US,D,20200416,000000,7.59267,7.62228,7.48516,7.59888,51885.11220263,0
+VGI.US,D,20200417,000000,7.80482,7.82773,7.66871,7.68359,55797.745825314,0
+VGI.US,D,20200420,000000,7.7449,7.7449,7.53056,7.59888,92117.756941356,0
+VGI.US,D,20200421,000000,7.55376,7.58454,7.39359,7.44678,57276.068147651,0
+VGI.US,D,20200422,000000,7.45453,7.58521,7.45453,7.52287,81777.070733478,0
+VGI.US,D,20200423,000000,7.61414,7.71401,7.57651,7.62939,147589.99068252,0
+VGI.US,D,20200424,000000,7.66871,7.67999,7.51511,7.55672,68824.717803992,0
+VGI.US,D,20200427,000000,7.68359,7.68359,7.56144,7.60608,75167.336985041,0
+VGI.US,D,20200428,000000,7.65343,7.7363,7.56144,7.60608,55045.066720454,0
+VGI.US,D,20200429,000000,7.62939,7.77409,7.62939,7.76839,78832.321879258,0
+VGI.US,D,20200430,000000,7.66138,7.85909,7.65343,7.85909,176811.45920615,0
+VGI.US,D,20200501,000000,7.69838,7.75886,7.21818,7.54571,457438.56310841,0
+VGI.US,D,20200504,000000,7.52287,7.70578,7.39684,7.58521,92942.892224413,0
+VGI.US,D,20200505,000000,7.7214,7.7214,7.62524,7.64538,77399.419847733,0
+VGI.US,D,20200506,000000,7.66871,7.69042,7.62228,7.65343,70919.458358755,0
+VGI.US,D,20200507,000000,7.76839,7.76839,7.66871,7.69838,92882.331836666,0
+VGI.US,D,20200508,000000,7.67999,7.75053,7.67999,7.72602,63673.840538971,0
+VGI.US,D,20200511,000000,7.71059,7.72602,7.61913,7.67999,77793.062368092,0
+VGI.US,D,20200512,000000,7.73426,7.73426,7.6575,7.66527,67977.953811022,0
+VGI.US,D,20200513,000000,7.67342,7.67342,7.44815,7.50326,64463.288450679,0
+VGI.US,D,20200514,000000,7.37122,7.46396,7.29391,7.41708,101112.05595735,0
+VGI.US,D,20200515,000000,7.32472,7.44029,7.32472,7.37881,38068.692312247,0
+VGI.US,D,20200518,000000,7.51715,7.68636,7.43356,7.67999,54568.153666943,0
+VGI.US,D,20200519,000000,7.6575,7.7719,7.58759,7.7719,101564.09599446,0
+VGI.US,D,20200520,000000,7.90301,7.9499,7.78078,7.83523,69857.488702183,0
+VGI.US,D,20200521,000000,7.84338,7.95083,7.82127,7.88887,84746.692604095,0
+VGI.US,D,20200522,000000,7.94482,8.00436,7.85168,7.95739,72721.129894243,0
+VGI.US,D,20200526,000000,8.04976,8.09055,8.02545,8.08203,78263.48680863,0
+VGI.US,D,20200527,000000,8.03626,8.03626,7.56485,8.01278,283116.56841286,0
+VGI.US,D,20200528,000000,7.90301,8.10572,7.90301,8.0971,54631.958361176,0
+VGI.US,D,20200529,000000,8.0211,8.22961,8.01278,8.18311,84400.633245536,0
+VGI.US,D,20200601,000000,8.13742,8.32938,8.04976,8.32235,110039.30597262,0
+VGI.US,D,20200602,000000,8.3059,8.44572,8.27547,8.40696,54246.967324781,0
+VGI.US,D,20200603,000000,8.36747,8.7319,8.36747,8.6928,224097.22624647,0
+VGI.US,D,20200604,000000,8.64463,8.67366,8.51508,8.59894,94904.616213233,0
+VGI.US,D,20200605,000000,8.60699,8.80035,8.59894,8.76124,73359.176836582,0
+VGI.US,D,20200608,000000,8.77685,8.83918,8.71536,8.81513,100089.01797861,0
+VGI.US,D,20200609,000000,8.78415,8.83918,8.70103,8.77685,81375.85816465,0
+VGI.US,D,20200610,000000,8.85581,8.90668,8.72913,8.8475,103121.36310796,0
+VGI.US,D,20200611,000000,8.63593,8.66368,8.40337,8.57636,108013.77728955,0
+VGI.US,D,20200612,000000,8.63593,8.74662,8.59709,8.6215,96229.37469521,0
+VGI.US,D,20200615,000000,8.50499,8.5428,8.27021,8.5428,110311.82771749,0
+VGI.US,D,20200616,000000,8.70011,8.82439,8.53559,8.5428,83188.344055092,0
+VGI.US,D,20200617,000000,8.6215,8.65914,8.56168,8.65007,30492.155230842,0
+VGI.US,D,20200618,000000,8.70011,8.74837,8.62863,8.71444,48466.694601386,0
+VGI.US,D,20200619,000000,8.80865,8.83362,8.65914,8.70011,33124.369226866,0
+VGI.US,D,20200622,000000,8.71444,8.71444,8.59533,8.62863,37632.873807564,0
+VGI.US,D,20200623,000000,8.68457,8.69188,8.59071,8.67735,39975.263090797,0
+VGI.US,D,20200624,000000,8.72276,8.72276,8.51193,8.60523,51837.52904083,0
+VGI.US,D,20200625,000000,8.58359,8.70917,8.38063,8.70917,75451.754520355,0
+VGI.US,D,20200626,000000,8.70917,8.70917,8.51193,8.62863,71571.563962537,0
+VGI.US,D,20200629,000000,8.61419,8.61419,8.4263,8.59709,71439.628832086,0
+VGI.US,D,20200630,000000,8.66829,8.67735,8.47279,8.67735,105253.95390507,0
+VGI.US,D,20200701,000000,8.67735,8.73098,8.55798,8.68457,79915.920245739,0
+VGI.US,D,20200702,000000,8.67735,8.8475,8.59709,8.69188,102342.72955122,0
+VGI.US,D,20200706,000000,8.73098,8.7457,8.61419,8.67735,58473.217241157,0
+VGI.US,D,20200707,000000,8.70011,8.72276,8.64369,8.72276,69166.451420565,0
+VGI.US,D,20200708,000000,8.76124,8.8475,8.73098,8.79201,92654.148947119,0
+VGI.US,D,20200709,000000,8.8401,8.89558,8.60523,8.68457,59912.607885656,0
+VGI.US,D,20200710,000000,8.75301,8.75301,8.5491,8.64369,98452.806073937,0
+VGI.US,D,20200713,000000,8.65007,8.70917,8.61327,8.70917,53658.666415235,0
+VGI.US,D,20200714,000000,8.64369,8.70917,8.62863,8.62863,26042.048166902,0
+VGI.US,D,20200715,000000,8.67735,8.76216,8.63232,8.66829,30148.258743278,0
+VGI.US,D,20200716,000000,8.63593,8.73377,8.51008,8.65007,67413.444482375,0
+VGI.US,D,20200717,000000,8.65914,8.76216,8.58977,8.74754,46831.564132204,0
+VGI.US,D,20200720,000000,8.80127,8.89281,8.65553,8.68457,65488.489300403,0
+VGI.US,D,20200721,000000,8.71444,8.82625,8.71101,8.72276,58053.620268908,0
+VGI.US,D,20200722,000000,8.77778,8.85767,8.74837,8.81699,45072.068581042,0
+VGI.US,D,20200723,000000,8.8734,8.8734,8.77778,8.81699,27711.784571938,0
+VGI.US,D,20200724,000000,8.85767,8.85767,8.70917,8.77778,28389.844627609,0
+VGI.US,D,20200727,000000,8.75301,8.7713,8.71444,8.73921,27057.516097167,0
+VGI.US,D,20200728,000000,8.7319,8.74929,8.63593,8.7319,69371.924164708,0
+VGI.US,D,20200729,000000,8.74754,8.86508,8.7136,8.85767,41966.185837994,0
+VGI.US,D,20200730,000000,8.83548,8.92795,8.80865,8.90945,23691.007399704,0
+VGI.US,D,20200731,000000,8.8965,9.00563,8.83548,8.88819,52962.221956141,0
+VGI.US,D,20200803,000000,8.8965,8.97417,8.8965,8.9187,16592.464807307,0
+VGI.US,D,20200804,000000,8.96679,9.02134,8.92332,9.01302,44823.338417079,0
+VGI.US,D,20200805,000000,9.01302,9.13139,9.01302,9.12491,57027.337983688,0
+VGI.US,D,20200806,000000,9.13139,9.17669,9.09347,9.11658,37295.465932972,0
+VGI.US,D,20200807,000000,9.15543,9.17022,9.11658,9.1434,118218.20262501,0
+VGI.US,D,20200810,000000,9.1471,9.28857,9.1471,9.25899,73169.925624871,0
+VGI.US,D,20200811,000000,9.33019,9.3653,9.11658,9.19611,121143.48564031,0
+VGI.US,D,20200812,000000,9.27287,9.27287,9.22016,9.27287,45326.205922484,0
+VGI.US,D,20200813,000000,9.33945,9.33945,9.18779,9.27287,44768.18520681,0
+VGI.US,D,20200814,000000,9.30613,9.31447,9.2294,9.2294,27459.81010149,0
+VGI.US,D,20200817,000000,9.25992,9.28951,9.06851,9.1471,79354.655223579,0
+VGI.US,D,20200818,000000,9.08606,9.27195,9.08606,9.13047,35184.503845776,0
+VGI.US,D,20200819,000000,9.17022,9.22569,9.09903,9.12398,26400.003315909,0
+VGI.US,D,20200820,000000,9.19611,9.19611,9.05278,9.17022,47621.012043914,0
+VGI.US,D,20200821,000000,9.19611,9.22016,9.14802,9.22016,27200.265582571,0
+VGI.US,D,20200824,000000,9.32372,9.32372,9.14525,9.23403,31111.817769759,0
+VGI.US,D,20200825,000000,9.23403,9.28119,9.19611,9.24233,17310.537976314,0
+VGI.US,D,20200826,000000,9.28951,9.28951,9.1471,9.21277,13272.457836152,0
+VGI.US,D,20200827,000000,9.23403,9.24233,9.09903,9.12398,26943.965370141,0
+VGI.US,D,20200828,000000,9.13047,9.24233,9.11565,9.24233,25089.303495373,0
+VGI.US,D,20200831,000000,9.18779,9.24233,9.11565,9.17854,38448.276171165,0
+VGI.US,D,20200901,000000,9.13047,9.22016,9.10734,9.21644,54737.939039735,0
+VGI.US,D,20200902,000000,9.19611,9.24233,9.1471,9.22569,38843.000127019,0
+VGI.US,D,20200903,000000,9.17854,9.25066,9.13047,9.1397,48917.653203005,0
+VGI.US,D,20200904,000000,9.17022,9.17022,8.93349,9.1397,96102.846742236,0
+VGI.US,D,20200908,000000,9.02781,9.17854,9.00471,9.1471,30640.311893725,0
+VGI.US,D,20200909,000000,9.09254,9.21277,9.0352,9.13047,53653.259237759,0
+VGI.US,D,20200910,000000,9.13047,9.23495,9.05186,9.09903,45012.58962879,0
+VGI.US,D,20200911,000000,9.10734,9.17946,9.09161,9.11565,41172.412184306,0
+VGI.US,D,20200914,000000,9.11565,9.14248,9.00379,9.09254,105821.70754021,0
+VGI.US,D,20200915,000000,9.10734,9.19611,9.06758,9.19611,60539.840473039,0
+VGI.US,D,20200916,000000,9.28212,9.30799,9.09254,9.1397,74567.140285044,0
+VGI.US,D,20200917,000000,9.16283,9.17946,9.03429,9.07589,36418.421746129,0
+VGI.US,D,20200918,000000,9.12398,9.13231,8.97974,9.06017,48197.417163009,0
+VGI.US,D,20200921,000000,9.06017,9.06017,8.89189,8.94829,40628.450130072,0
+VGI.US,D,20200922,000000,8.95662,9.01115,8.90206,9.01115,35772.804755323,0
+VGI.US,D,20200923,000000,9.04261,9.04261,8.829,8.86784,50649.031431287,0
+VGI.US,D,20200924,000000,8.93257,8.93257,8.49158,8.65821,77945.544772954,0
+VGI.US,D,20200925,000000,8.68365,8.69188,8.64276,8.68365,46669.348807883,0
+VGI.US,D,20200928,000000,8.67643,8.75393,8.67643,8.72369,61549.901225828,0
+VGI.US,D,20200929,000000,8.70011,8.77223,8.65821,8.65821,49753.60284102,0
+VGI.US,D,20200930,000000,8.65007,8.70917,8.60246,8.62688,78235.369485746,0
+VGI.US,D,20201001,000000,8.64276,8.70011,8.64276,8.65007,38162.777200356,0
+VGI.US,D,20201002,000000,8.49862,8.72821,8.33207,8.64276,47874.067949858,0
+VGI.US,D,20201005,000000,8.69188,8.7874,8.65821,8.7874,32041.852295881,0
+VGI.US,D,20201006,000000,8.79479,8.96401,8.7874,8.86043,51036.185338671,0
+VGI.US,D,20201007,000000,9.00379,9.37829,8.87526,8.88264,62437.759767625,0
+VGI.US,D,20201008,000000,9.01857,9.01857,8.94829,8.97141,46476.853289684,0
+VGI.US,D,20201009,000000,8.95662,8.95662,8.81792,8.89189,53273.675378841,0
+VGI.US,D,20201012,000000,8.86784,8.93813,8.7874,8.82439,67508.61080598,0
+VGI.US,D,20201013,000000,8.8031,8.84287,8.76308,8.81976,42435.528843037,0
+VGI.US,D,20201014,000000,8.84287,8.84287,8.81051,8.83641,29033.298747427,0
+VGI.US,D,20201015,000000,8.7787,8.83641,8.75393,8.75393,42227.893227903,0
+VGI.US,D,20201016,000000,8.7874,8.829,8.7319,8.7319,35631.136705413,0
+VGI.US,D,20201019,000000,8.74837,8.7874,8.65007,8.68365,30723.582426878,0
+VGI.US,D,20201020,000000,8.74837,8.81976,8.69188,8.7787,39947.145767914,0
+VGI.US,D,20201021,000000,8.72369,8.80865,8.69188,8.72369,37673.968356393,0
+VGI.US,D,20201022,000000,8.72369,8.7787,8.70825,8.7319,30776.572766157,0
+VGI.US,D,20201023,000000,8.8031,8.8031,8.7319,8.7319,29513.456107425,0
+VGI.US,D,20201026,000000,8.75393,8.75393,8.68365,8.73921,51796.434492001,0
+VGI.US,D,20201027,000000,8.71444,8.73921,8.68365,8.7319,43439.100982852,0
+VGI.US,D,20201028,000000,8.67643,8.68001,8.55447,8.61161,51187.586308041,0
+VGI.US,D,20201029,000000,8.63501,8.71444,8.59533,8.64276,38273.083620897,0
+VGI.US,D,20201030,000000,8.64276,8.64276,8.48345,8.56342,37713.981469726,0
+VGI.US,D,20201102,000000,8.61161,8.66738,8.56342,8.58174,31454.63282183,0
+VGI.US,D,20201103,000000,8.61161,8.68283,8.59533,8.61161,34923.877891363,0
+VGI.US,D,20201104,000000,8.64276,8.7787,8.64276,8.66738,53228.25508803,0
+VGI.US,D,20201105,000000,8.69188,8.86043,8.69188,8.77223,39369.659213324,0
+VGI.US,D,20201106,000000,8.8031,8.8031,8.75853,8.7874,37590.697823243,0
+VGI.US,D,20201109,000000,8.88264,8.95662,8.86876,8.90576,50310.542121198,0
+VGI.US,D,20201110,000000,8.92332,8.98066,8.87895,8.95753,29060.334634815,0
+VGI.US,D,20201111,000000,8.97233,8.98898,8.88264,8.95753,42845.392895828,0
+VGI.US,D,20201112,000000,8.89929,9.0352,8.89929,8.97233,35624.648092439,0
+VGI.US,D,20201113,000000,8.88264,8.97233,8.88264,8.93997,36468.167778922,0
+VGI.US,D,20201116,000000,8.93997,9.01949,8.93997,8.98066,51852.669137766,0
+VGI.US,D,20201117,000000,9.01208,9.11751,9.00471,9.04445,51755.339943173,0
+VGI.US,D,20201118,000000,9.04445,9.12583,9.02319,9.0611,28541.245596978,0
+VGI.US,D,20201119,000000,9.11751,9.16467,9.09068,9.15728,45533.841537616,0
+VGI.US,D,20201120,000000,9.20721,9.20721,9.12583,9.12583,42158.681356194,0
+VGI.US,D,20201123,000000,9.19055,9.23865,9.13784,9.23865,43494.254193123,0
+VGI.US,D,20201124,000000,9.32093,9.47072,9.25529,9.47072,105371.83037409,0
+VGI.US,D,20201125,000000,9.47815,9.55306,9.39955,9.51331,103491.21404743,0
+VGI.US,D,20201127,000000,9.4874,9.50501,9.32927,9.45413,66291.995873553,0
+VGI.US,D,20201130,000000,9.43284,9.4874,9.35149,9.44208,76379.626175486,0
+VGI.US,D,20201201,000000,9.49662,9.49662,9.35149,9.36623,76665.125146296,0
+VGI.US,D,20201202,000000,9.36623,9.39219,9.33666,9.3598,61186.538899343,0
+VGI.US,D,20201203,000000,9.3598,9.54659,9.3598,9.47815,86285.575314176,0
+VGI.US,D,20201204,000000,9.47072,9.58453,9.47072,9.51331,87483.805843179,0
+VGI.US,D,20201207,000000,9.51331,9.57796,9.4874,9.4874,52097.073559748,0
+VGI.US,D,20201208,000000,9.47072,9.55401,9.38294,9.54659,75411.741407022,0
+VGI.US,D,20201209,000000,9.51331,9.58453,9.48929,9.52158,95875.745288184,0
+VGI.US,D,20201210,000000,9.54659,10.2373,9.4319,9.46986,79997.0279079,0
+VGI.US,D,20201211,000000,9.50501,9.51331,9.4236,9.4319,53494.288219921,0
+VGI.US,D,20201214,000000,9.46431,9.51045,9.37361,9.40598,69229.174679302,0
+VGI.US,D,20201215,000000,9.41523,9.58548,9.41523,9.52984,39125.254791343,0
+VGI.US,D,20201216,000000,9.56227,9.66858,9.47815,9.59376,68553.277494622,0
+VGI.US,D,20201217,000000,9.63633,9.64738,9.44114,9.58548,29485.338784543,0
+VGI.US,D,20201218,000000,9.58548,9.65198,9.54659,9.5715,48435.332972017,0
+VGI.US,D,20201221,000000,9.58548,9.61407,9.49662,9.53736,45580.343263923,0
+VGI.US,D,20201222,000000,9.50501,9.66033,9.4985,9.56227,81745.709104107,0
+VGI.US,D,20201223,000000,9.56227,9.66858,9.56227,9.61868,63124.471307263,0
+VGI.US,D,20201224,000000,9.65293,9.79896,9.62242,9.76751,82157.73602789,0
+VGI.US,D,20201228,000000,9.774,9.774,9.73155,9.76751,38612.654366479,0
+VGI.US,D,20201229,000000,9.774,9.83884,9.71566,9.80553,63470.530665818,0
+VGI.US,D,20201230,000000,9.88968,9.94142,9.82865,9.90429,75666.960183958,0
+VGI.US,D,20201231,000000,9.88968,9.94498,9.79896,9.94498,58818.19516422,0
+VGI.US,D,20210104,000000,9.9135,9.98032,9.68345,9.86372,93893.474024951,0
+VGI.US,D,20210105,000000,9.88968,9.92112,9.81385,9.88968,73572.219629194,0
+VGI.US,D,20210106,000000,9.79896,9.93676,9.79896,9.84716,70584.213355152,0
+VGI.US,D,20210107,000000,9.88048,9.88048,9.78339,9.82121,33503.953085784,0
+VGI.US,D,20210108,000000,9.84716,9.95616,9.13231,9.72332,130312.97720657,0
+VGI.US,D,20210111,000000,9.66772,9.74909,9.40328,9.66772,131886.4658525,0
+VGI.US,D,20210112,000000,9.61696,9.66772,9.59186,9.63441,47002.430940493,0
+VGI.US,D,20210113,000000,9.66772,9.66772,9.5696,9.66772,61797.549954294,0
+VGI.US,D,20210114,000000,9.66772,9.79066,9.66033,9.67511,49526.501386967,0
+VGI.US,D,20210115,000000,9.72332,9.78979,9.5993,9.67511,48475.346085352,0
+VGI.US,D,20210119,000000,9.64276,9.70006,9.60754,9.65112,46910.508923376,0
+VGI.US,D,20210120,000000,9.65112,9.73058,9.64276,9.70006,49500.546935076,0
+VGI.US,D,20210121,000000,9.73058,9.76751,9.66772,9.73058,59015.016424399,0
+VGI.US,D,20210122,000000,9.7583,9.774,9.56037,9.70006,53459.682284066,0
+VGI.US,D,20210125,000000,9.70006,9.80631,9.52984,9.61696,145926.74289046,0
+VGI.US,D,20210126,000000,9.66033,9.66772,9.57529,9.64276,44872.003014377,0
+VGI.US,D,20210127,000000,9.71489,9.71489,9.48465,9.58358,88307.859690743,0
+VGI.US,D,20210128,000000,9.59186,9.66772,9.57711,9.59186,47001.349504999,0
+VGI.US,D,20210129,000000,9.59186,9.70743,9.5696,9.64276,53616.490430912,0
+VGI.US,D,20210201,000000,9.67511,9.90429,9.62981,9.73979,81867.911315098,0
+VGI.US,D,20210202,000000,9.78242,9.81385,9.73058,9.73979,57225.240679362,0
+VGI.US,D,20210203,000000,9.79066,9.83051,9.73979,9.74909,59112.345618992,0
+VGI.US,D,20210204,000000,9.83884,9.90429,9.774,9.84716,72043.06983857,0
+VGI.US,D,20210205,000000,9.86372,10.0358,9.84716,10.0117,102613.08842508,0
+VGI.US,D,20210208,000000,9.97101,10.0191,9.78242,10.0117,133101.99934945,0
+VGI.US,D,20210209,000000,9.95428,10.0534,9.89605,10.0534,79407.645562858,0
+VGI.US,D,20210210,000000,10.095,10.095,9.86185,10.0024,83522.507623198,0
+VGI.US,D,20210211,000000,9.9628,10.0738,9.9628,10.0274,47505.298445896,0
+VGI.US,D,20210212,000000,10.0274,10.0274,9.86274,9.99329,63957.17663879,0
+VGI.US,D,20210216,000000,9.9628,10.0024,9.85353,9.94409,52737.283373076,0
+VGI.US,D,20210217,000000,9.92112,10.0117,9.92112,9.93577,37671.805485402,0
+VGI.US,D,20210218,000000,9.93577,10.0024,9.86185,9.9035,38290.386588823,0
+VGI.US,D,20210219,000000,9.97012,10.0781,9.94409,10.0024,81549.969279424,0
+VGI.US,D,20210222,000000,10.045,10.045,9.85353,9.97012,46912.671794367,0
+VGI.US,D,20210223,000000,9.98566,9.98566,9.88782,9.95349,46348.162465722,0
+VGI.US,D,20210224,000000,9.95349,9.98566,9.91271,9.92855,59143.707248363,0
+VGI.US,D,20210225,000000,9.93577,9.98566,9.72875,9.77129,64633.073823469,0
+VGI.US,D,20210226,000000,9.81199,9.95349,9.77129,9.89517,71038.416263259,0
+VGI.US,D,20210301,000000,9.89517,10.0191,9.89517,10.0024,55374.904546578,0
+VGI.US,D,20210302,000000,9.97943,10.0505,9.95616,10.0117,28802.952986887,0
+VGI.US,D,20210303,000000,9.98566,10.0525,9.41523,9.87117,184734.05564611,0
+VGI.US,D,20210304,000000,9.9628,9.9628,9.6039,9.82033,96042.28635449,0
+VGI.US,D,20210305,000000,9.82033,9.88782,9.72875,9.79622,82389.163223926,0
+VGI.US,D,20210308,000000,9.80455,9.88782,9.77129,9.87117,67525.913773907,0
+VGI.US,D,20210309,000000,9.87117,9.8933,9.39862,9.87117,105503.76550454,0
+VGI.US,D,20210310,000000,9.87117,9.93676,9.76401,9.79531,63763.599685097,0
+VGI.US,D,20210311,000000,9.83786,9.89517,9.72778,9.81101,66537.481731028,0
+VGI.US,D,20210312,000000,9.8452,9.85353,9.75453,9.80367,36843.425895858,0
+VGI.US,D,20210315,000000,9.85353,9.89517,9.77865,9.85353,54041.49458064,0
+VGI.US,D,20210316,000000,9.89517,9.9035,9.79995,9.86185,80743.218399789,0
+VGI.US,D,20210317,000000,9.9035,9.91271,9.70287,9.8795,41599.579205023,0
+VGI.US,D,20210318,000000,9.9035,9.98032,9.80367,9.89517,48276.36195418,0
+VGI.US,D,20210319,000000,9.92112,9.98566,9.92112,9.94498,55352.194401174,0
+VGI.US,D,20210322,000000,9.98032,10.0209,9.95349,9.98665,50442.477251648,0
+VGI.US,D,20210323,000000,10.0033,10.0292,9.98032,9.99052,52559.927951818,0
+VGI.US,D,20210324,000000,10.0376,10.0709,9.92954,10.0469,92650.904640632,0
+VGI.US,D,20210325,000000,10.0469,10.1198,10.0033,10.0376,31667.675614442,0
+VGI.US,D,20210326,000000,10.1116,10.1198,9.96359,10.0209,53600.26889848,0
+VGI.US,D,20210329,000000,9.98032,10.0893,9.98032,10.0709,66554.784698957,0
+VGI.US,D,20210330,000000,10.0709,10.0883,9.92954,9.99398,48450.473068955,0
+VGI.US,D,20210331,000000,9.98032,10.0811,9.92954,9.92954,89967.863176321,0
+VGI.US,D,20210401,000000,9.98665,10.1801,9.81101,10.0292,113877.32054611,0
+VGI.US,D,20210405,000000,10.0552,10.1198,9.94498,10.0627,61814.852922223,0
+VGI.US,D,20210406,000000,10.0552,10.1883,10.0033,10.1465,55491.69958009,0
+VGI.US,D,20210407,000000,10.1883,10.2207,10.0801,10.1801,40432.710305388,0
+VGI.US,D,20210408,000000,10.1726,10.2891,10.1465,10.2373,110538.92917155,0
+VGI.US,D,20210409,000000,10.1717,10.1874,10.0689,10.0781,78785.820152953,0
+VGI.US,D,20210412,000000,10.1106,10.1541,10.1024,10.1541,55412.754788922,0
+VGI.US,D,20210413,000000,10.1541,10.2289,10.1383,10.1883,47788.634545714,0
+VGI.US,D,20210414,000000,10.2125,10.2716,10.1957,10.2716,32294.908201826,0
+VGI.US,D,20210415,000000,10.314,10.3299,10.2716,10.2891,69183.754388493,0
+VGI.US,D,20210416,000000,10.2891,10.314,10.1106,10.2373,90772.451184965,0
+VGI.US,D,20210419,000000,10.1883,10.2548,10.1883,10.204,46561.205258334,0
+VGI.US,D,20210420,000000,10.2373,10.2373,10.095,10.1458,87796.340701375,0
+VGI.US,D,20210421,000000,10.1458,10.2125,10.1024,10.1281,32789.124223264,0
+VGI.US,D,20210422,000000,10.1024,10.143,10.095,10.1189,53446.705058119,0
+VGI.US,D,20210423,000000,10.1106,10.2716,10.1106,10.2373,32900.5120793,0
+VGI.US,D,20210426,000000,10.204,10.3066,10.1957,10.2808,47281.441298328,0
+VGI.US,D,20210427,000000,10.2632,10.314,10.2596,10.3066,53093.075651094,0
+VGI.US,D,20210428,000000,10.3215,10.3299,10.2716,10.2891,58031.991558998,0
+VGI.US,D,20210429,000000,10.2974,10.3066,10.204,10.2548,39436.708214042,0
+VGI.US,D,20210430,000000,10.2548,10.4075,10.2503,10.2808,63212.067582395,0
+VGI.US,D,20210503,000000,10.3392,10.3983,10.3215,10.3899,99239.009679158,0
+VGI.US,D,20210504,000000,10.4075,10.4075,10.3215,10.3474,36632.545974236,0
+VGI.US,D,20210505,000000,10.3983,10.4981,10.3983,10.474,38561.826898192,0
+VGI.US,D,20210506,000000,10.5239,10.7347,10.4972,10.6331,68497.042848857,0
+VGI.US,D,20210507,000000,10.6498,10.7098,10.4981,10.5748,71396.371412267,0
+VGI.US,D,20210510,000000,10.6164,10.6849,10.5167,10.5488,68330.501782553,0
+VGI.US,D,20210511,000000,10.5239,10.5674,10.4399,10.4658,40650.078839983,0
+VGI.US,D,20210512,000000,10.4314,10.5332,10.2271,10.2437,101259.13118474,0
+VGI.US,D,20210513,000000,10.2623,10.3973,10.2392,10.2873,70595.027710108,0
+VGI.US,D,20210514,000000,10.2873,10.4399,10.2873,10.3973,40852.30727764,0
+VGI.US,D,20210517,000000,10.4314,10.4399,10.3629,10.3629,38631.038769903,0
+VGI.US,D,20210518,000000,10.4065,10.474,10.3465,10.474,67131.189818053,0
+VGI.US,D,20210519,000000,10.4148,10.6599,10.3048,10.6599,65099.172522026,0
+VGI.US,D,20210520,000000,10.7035,10.7127,10.6016,10.7127,79622.85122646,0
+VGI.US,D,20210521,000000,10.5934,10.6266,10.0505,10.0653,320879.21447988,0
+VGI.US,D,20210524,000000,10.0839,10.144,9.97299,10.0163,184062.48420344,0
+VGI.US,D,20210525,000000,10.0246,10.0653,10.0246,10.0403,78586.836021781,0
+VGI.US,D,20210526,000000,10.033,10.1161,10.033,10.0995,47138.691812923,0
+VGI.US,D,20210527,000000,10.0995,10.2354,10.0995,10.2271,125719.03922174,0
+VGI.US,D,20210528,000000,10.2187,10.3048,10.2022,10.2698,87035.01011255,0
+VGI.US,D,20210601,000000,10.2437,10.329,10.2022,10.253,68461.355477506,0
+VGI.US,D,20210602,000000,10.253,10.2761,10.2105,10.253,45913.425396535,0
+VGI.US,D,20210603,000000,10.2437,10.2437,10.1689,10.1781,95465.881235392,0
+VGI.US,D,20210604,000000,10.1855,10.2187,10.1855,10.2022,60167.82666259,0
+VGI.US,D,20210607,000000,10.1855,10.2698,10.1689,10.2022,76566.714516206,0
+VGI.US,D,20210608,000000,10.2437,10.2623,10.1781,10.253,70497.698515515,0
+VGI.US,D,20210609,000000,10.2698,10.279,10.2234,10.253,63009.83914474,0
+VGI.US,D,20210610,000000,10.1679,10.2437,10.0228,10.2105,138794.67579771,0
+VGI.US,D,20210611,000000,10.2623,10.2623,10.1772,10.1846,70101.893124166,0
+VGI.US,D,20210614,000000,10.2187,10.279,10.1338,10.1772,53230.417959021,0
+VGI.US,D,20210615,000000,10.2105,10.2437,10.1587,10.2022,45088.290113475,0
+VGI.US,D,20210616,000000,10.2271,10.2271,10.1504,10.1523,33933.282977493,0
+VGI.US,D,20210617,000000,10.1772,10.1772,10.1069,10.1679,49688.71671129,0
+VGI.US,D,20210618,000000,10.1587,10.1615,10.0913,10.1153,66170.875098057,0
+VGI.US,D,20210621,000000,10.1504,10.1504,10.0645,10.1246,37447.948337836,0
+VGI.US,D,20210622,000000,10.1246,10.1679,10.0913,10.143,27981.062010316,0
+VGI.US,D,20210623,000000,10.1772,10.1772,10.1153,10.1587,36531.972473158,0
+VGI.US,D,20210624,000000,10.2022,10.2022,10.083,10.1587,29585.912285621,0
+VGI.US,D,20210625,000000,10.2105,10.2105,10.1096,10.1246,35263.448636945,0
+VGI.US,D,20210628,000000,10.1772,10.1846,10.0913,10.0986,47377.689057428,0
+VGI.US,D,20210629,000000,10.1153,10.1772,10.1153,10.1504,22777.194406016,0
+VGI.US,D,20210630,000000,10.1846,10.2178,10.1679,10.2022,36368.675713336,0
+VGI.US,D,20210701,000000,10.2022,10.2022,10.1338,10.1772,75869.188621614,0
+VGI.US,D,20210702,000000,10.2271,10.2271,10.192,10.2187,29783.814981296,0
+VGI.US,D,20210706,000000,10.253,10.253,10.1679,10.1846,30672.754958591,0
+VGI.US,D,20210707,000000,10.2354,10.2354,10.1246,10.1846,29559.957833732,0
+VGI.US,D,20210708,000000,10.253,10.253,10.1338,10.1772,65559.864043107,0
+VGI.US,D,20210709,000000,10.1846,10.2105,10.1846,10.1976,52198.728496324,0
+VGI.US,D,20210712,000000,10.2022,10.2271,10.1772,10.1846,33748.357507764,0
+VGI.US,D,20210713,000000,10.1938,10.2105,10.1504,10.1679,31390.828127595,0
+VGI.US,D,20210714,000000,10.2022,10.2187,10.1735,10.1846,27861.022670316,0
+VGI.US,D,20210715,000000,10.1938,10.2271,10.1587,10.1587,31072.886091922,0
+VGI.US,D,20210716,000000,10.1938,10.2271,10.1504,10.1587,36661.744732615,0
+VGI.US,D,20210719,000000,10.1587,10.1679,10.0135,10.056,41029.6626989,0
+VGI.US,D,20210720,000000,10.056,10.1642,10.056,10.1338,27950.781816441,0
+VGI.US,D,20210721,000000,10.1679,10.1938,10.1633,10.1938,17112.635280639,0
+VGI.US,D,20210722,000000,10.2105,10.2539,10.1846,10.1846,59149.114425841,0
+VGI.US,D,20210723,000000,10.3057,10.3223,10.2022,10.2354,33699.692910469,0
+VGI.US,D,20210726,000000,10.2623,10.2623,10.1938,10.1938,15974.965139381,0
+VGI.US,D,20210727,000000,10.2354,10.2354,10.1679,10.2105,30369.953019853,0
+VGI.US,D,20210728,000000,10.2446,10.2446,10.1772,10.2354,40880.424600522,0
+VGI.US,D,20210729,000000,10.2974,10.2974,10.2354,10.2623,11948.780789673,0
+VGI.US,D,20210730,000000,10.2706,10.314,10.2105,10.2539,19905.983165489,0
+VGI.US,D,20210802,000000,10.2706,10.3057,10.2494,10.2799,18553.107360631,0
+VGI.US,D,20210803,000000,10.3057,10.3223,10.2446,10.314,49619.504839579,0
+VGI.US,D,20210804,000000,10.3223,10.3649,10.2974,10.3308,45073.150016538,0
+VGI.US,D,20210805,000000,10.3223,10.3649,10.3057,10.3308,32261.383701466,0
+VGI.US,D,20210806,000000,10.3649,10.3649,10.327,10.3308,19411.767144052,0
+VGI.US,D,20210809,000000,10.3649,10.3917,10.314,10.3567,29726.498900036,0
+VGI.US,D,20210810,000000,10.3308,10.3824,10.2446,10.2882,51324.928615967,0
+VGI.US,D,20210811,000000,10.2882,10.34,10.2095,10.2799,114216.8912917,0
+VGI.US,D,20210812,000000,10.2799,10.3223,10.2799,10.314,41155.109216376,0
+VGI.US,D,20210813,000000,10.34,10.4611,10.34,10.4527,64943.445810677,0
+VGI.US,D,20210816,000000,10.4352,10.4527,10.401,10.4103,40897.72756845,0
+VGI.US,D,20210817,000000,10.4177,10.4527,10.2799,10.2799,31181.02964147,0
+VGI.US,D,20210818,000000,10.2974,10.3926,10.2974,10.3751,23202.198555744,0
+VGI.US,D,20210819,000000,10.3751,10.3751,9.85441,10.2354,194562.14142914,0
+VGI.US,D,20210820,000000,10.2799,10.2882,10.2364,10.2706,35706.837190096,0
+VGI.US,D,20210823,000000,10.2799,10.3178,10.2354,10.2799,72412.920778028,0
+VGI.US,D,20210824,000000,10.3484,10.3659,10.3057,10.3484,34531.316806498,0
+VGI.US,D,20210825,000000,10.3659,10.3659,10.2799,10.3223,9057.0222747309,0
+VGI.US,D,20210826,000000,10.3576,10.3576,10.2706,10.2974,18164.87201775,0
+VGI.US,D,20210827,000000,10.2799,10.2974,10.2354,10.2799,34754.09251857,0
+VGI.US,D,20210830,000000,10.2706,10.3527,10.2446,10.2706,36881.2761382,0
+VGI.US,D,20210831,000000,10.2539,10.3308,10.2446,10.2706,49476.755354175,0
+VGI.US,D,20210901,000000,10.2706,10.3537,10.2623,10.2799,34312.86683641,0
+VGI.US,D,20210902,000000,10.2799,10.3308,10.2623,10.314,39672.461152061,0
+VGI.US,D,20210903,000000,10.314,10.3308,10.2706,10.3048,52871.381374517,0
+VGI.US,D,20210907,000000,10.314,10.3576,10.2799,10.34,43593.746258707,0
+VGI.US,D,20210908,000000,10.34,10.3659,10.3057,10.3659,25917.683084919,0
+VGI.US,D,20210909,000000,10.3926,10.3964,10.314,10.3751,41846.146497995,0
+VGI.US,D,20210910,000000,10.4619,10.4619,10.3048,10.3308,38308.770992248,0
+VGI.US,D,20210913,000000,10.34,10.4103,10.3048,10.4103,42832.415669882,0
+VGI.US,D,20210914,000000,10.4619,10.4704,10.3484,10.3576,74324.898734054,0
+VGI.US,D,20210915,000000,10.3926,10.4444,10.3751,10.4103,32560.941333717,0
+VGI.US,D,20210916,000000,10.4352,10.4536,10.3576,10.3926,27690.155862028,0
+VGI.US,D,20210917,000000,10.4177,10.4259,10.279,10.3308,54192.895550007,0
+VGI.US,D,20210920,000000,10.3308,10.34,10.2187,10.34,49646.540726966,0
+VGI.US,D,20210921,000000,10.401,10.4444,10.3659,10.3926,37909.721294412,0
+VGI.US,D,20210922,000000,10.4352,10.4352,10.3484,10.4103,27490.090295362,0
+VGI.US,D,20210923,000000,10.3576,10.4619,10.3576,10.3659,29696.218706162,0
+VGI.US,D,20210924,000000,10.3751,10.4352,10.3484,10.4259,26447.586477708,0
+VGI.US,D,20210927,000000,10.4177,10.4177,10.34,10.3576,19824.875503327,0
+VGI.US,D,20210928,000000,10.3484,10.3484,10.1126,10.1126,60218.65413088,0
+VGI.US,D,20210929,000000,10.1485,10.192,10.1043,10.1218,24812.456008529,0
+VGI.US,D,20210930,000000,10.1402,10.2623,10.1043,10.2623,52987.094972536,0
+VGI.US,D,20211001,000000,10.156,10.279,10.156,10.253,38128.1712645,0
+VGI.US,D,20211004,000000,10.2437,10.3308,10.2003,10.3308,15049.256355242,0
+VGI.US,D,20211005,000000,10.3308,10.4056,10.3223,10.3223,16791.448938478,0
+VGI.US,D,20211006,000000,10.253,10.3926,10.253,10.3223,22769.624357547,0
+VGI.US,D,20211007,000000,10.3484,10.401,10.3308,10.3484,26033.396682937,0
+VGI.US,D,20211008,000000,10.3223,10.4103,10.3114,10.3576,50471.676010026,0
+VGI.US,D,20211011,000000,10.34,10.3834,10.2965,10.2965,37374.410724143,0
+VGI.US,D,20211012,000000,10.34,10.3659,10.2873,10.3659,13162.151415611,0
+VGI.US,D,20211013,000000,10.3308,10.351,10.2429,10.2781,25698.151679334,0
+VGI.US,D,20211014,000000,10.2688,10.314,10.2429,10.2688,32680.980673717,0
+VGI.US,D,20211015,000000,10.2161,10.2965,10.2161,10.2781,63481.345020774,0
+VGI.US,D,20211018,000000,10.3048,10.3659,10.2688,10.3223,38741.345190444,0
+VGI.US,D,20211019,000000,10.3751,10.401,10.2873,10.314,47962.745660488,0
+VGI.US,D,20211020,000000,10.3576,10.3834,10.2688,10.3834,23962.447709073,0
+VGI.US,D,20211021,000000,10.3659,10.4361,10.3308,10.3751,55392.207514507,0
+VGI.US,D,20211022,000000,10.4187,10.4361,10.34,10.4103,56382.802428375,0
+VGI.US,D,20211025,000000,10.4361,10.4361,10.3048,10.3751,30730.07103985,0
+VGI.US,D,20211026,000000,10.4103,10.4103,10.3308,10.3484,29625.925398956,0
+VGI.US,D,20211027,000000,10.3834,10.4361,10.3066,10.4103,23115.683716105,0
+VGI.US,D,20211028,000000,10.4361,10.4454,10.3484,10.401,28181.12757698,0
+VGI.US,D,20211029,000000,10.4187,10.4187,10.3659,10.3834,17067.214989828,0
+VGI.US,D,20211101,000000,10.4269,10.4454,10.3926,10.4454,31693.630066332,0
+VGI.US,D,20211102,000000,10.4187,10.5775,10.4187,10.4628,50293.239153269,0
+VGI.US,D,20211103,000000,10.4889,10.5942,10.3834,10.4546,28953.272520761,0
+VGI.US,D,20211104,000000,10.4806,10.4806,10.401,10.4454,28797.54580941,0
+VGI.US,D,20211105,000000,10.4103,10.5065,10.3178,10.3576,31335.674917325,0
+VGI.US,D,20211108,000000,10.4269,10.5332,10.401,10.4714,23507.163365471,0
+VGI.US,D,20211109,000000,10.5065,10.5332,10.4361,10.5239,15318.53379362,0
+VGI.US,D,20211110,000000,10.5239,10.6035,10.3649,10.5775,21514.077747285,0
+VGI.US,D,20211111,000000,10.6035,10.6127,10.4714,10.4889,32355.468589573,0
+VGI.US,D,20211112,000000,10.5683,10.5683,10.4444,10.5065,21561.660909084,0
+VGI.US,D,20211115,000000,10.5498,10.5775,10.4352,10.5065,21276.161938275,0
+VGI.US,D,20211116,000000,10.5157,10.5683,10.4924,10.5406,19573.982468373,0
+VGI.US,D,20211117,000000,10.5406,10.6035,10.4352,10.4628,23693.170270695,0
+VGI.US,D,20211118,000000,10.4806,10.4806,10.3567,10.3824,27424.122730137,0
+VGI.US,D,20211119,000000,10.4536,10.5952,10.3824,10.5239,22398.691982594,0
+VGI.US,D,20211122,000000,10.5683,10.5683,10.3567,10.4177,25624.614065644,0
+VGI.US,D,20211123,000000,10.4444,10.4444,10.3251,10.3741,19327.415175402,0
+VGI.US,D,20211124,000000,10.3649,10.4444,10.2327,10.2853,51288.15980912,0
+VGI.US,D,20211126,000000,10.3029,10.3425,10.2503,10.3122,21399.445584761,0
+VGI.US,D,20211129,000000,10.3299,10.3824,10.2151,10.2853,28782.405712474,0
+VGI.US,D,20211130,000000,10.2503,10.3649,10.1078,10.2151,51964.056993803,0
+VGI.US,D,20211201,000000,10.1883,10.3159,10.1883,10.1976,43296.351497447,0
+VGI.US,D,20211202,000000,10.1615,10.3207,10.0995,10.1976,88512.250999389,0
+VGI.US,D,20211203,000000,10.1976,10.3779,10.1078,10.1976,59634.678963316,0
+VGI.US,D,20211206,000000,10.1791,10.2882,10.0913,10.1708,28341.180030312,0
+VGI.US,D,20211207,000000,10.1976,10.3215,10.1615,10.2503,47769.168706796,0
+VGI.US,D,20211208,000000,10.2761,10.3418,10.2059,10.2151,38154.125716392,0
+VGI.US,D,20211209,000000,10.2059,10.3178,10.0995,10.1708,65924.307805087,0
+VGI.US,D,20211210,000000,10.2679,10.2936,10.1263,10.1357,39783.849008095,0
+VGI.US,D,20211213,000000,10.1791,10.1818,10.0284,10.0729,44153.929845372,0
+VGI.US,D,20211214,000000,10.0821,10.0913,9.91271,10.046,74927.258305043,0
+VGI.US,D,20211215,000000,10.0552,10.0679,9.9923,10.0191,52732.957631096,0
+VGI.US,D,20211216,000000,10.046,10.046,9.93043,9.96636,86803.582916515,0
+VGI.US,D,20211217,000000,9.83237,9.98032,9.83237,9.95715,65122.964102928,0
+VGI.US,D,20211220,000000,9.93973,9.97458,9.43284,9.87763,110034.98023063,0
+VGI.US,D,20211221,000000,9.93043,9.95805,9.82307,9.93043,45767.431604642,0
+VGI.US,D,20211222,000000,9.95715,10.046,9.92201,10.0108,133003.58871936,0
+VGI.US,D,20211223,000000,10.0552,10.0821,10.046,10.046,57714.049523324,0
+VGI.US,D,20211227,000000,10.046,10.117,10.0016,10.0108,77661.127237642,0
+VGI.US,D,20211228,000000,10.0191,10.0237,9.97458,9.97458,33852.175315332,0
+VGI.US,D,20211229,000000,9.9923,10.046,9.95715,9.95715,113847.04035225,0
+VGI.US,D,20211230,000000,10.0201,10.0201,9.91271,9.97458,122389.29933112,0
+VGI.US,D,20211231,000000,9.97458,10.0108,9.93043,10.0016,107178.90908706,0
+VGI.US,D,20220103,000000,10.0376,10.0995,9.9923,10.083,82673.580759238,0
+VGI.US,D,20220104,000000,10.0738,10.0913,10.0292,10.0292,77071.744892598,0
+VGI.US,D,20220105,000000,10.0645,10.1005,10.0016,10.0016,42268.987776732,0
+VGI.US,D,20220106,000000,10.083,10.083,9.97557,10.0201,52912.475923348,0
+VGI.US,D,20220107,000000,10.0108,10.0738,9.98388,10.0108,55374.904546578,0
+VGI.US,D,20220110,000000,10.0376,10.056,9.92112,9.9923,31695.792937322,0
+VGI.US,D,20220111,000000,9.9923,10.0738,9.9923,10.0469,30610.031699853,0
+VGI.US,D,20220112,000000,10.0376,10.0645,9.98388,10.0016,47293.33708878,0
+VGI.US,D,20220113,000000,10.0016,10.0552,9.97458,9.9923,38752.159545397,0
+VGI.US,D,20220114,000000,9.884,10.0099,9.80367,9.8933,88073.188188222,0
+VGI.US,D,20220118,000000,9.8933,9.8933,9.67693,9.73058,77881.740078721,0
+VGI.US,D,20220119,000000,9.77584,9.91192,9.67693,9.73058,37856.730955131,0
+VGI.US,D,20220120,000000,9.73979,9.83884,9.71218,9.71218,65546.886817159,0
+VGI.US,D,20220121,000000,9.73979,9.76751,9.4513,9.46053,47285.767040311,0
+VGI.US,D,20220124,000000,9.36903,9.40598,9.11289,9.37829,84510.939666076,0
+VGI.US,D,20220125,000000,9.33387,9.51522,9.3265,9.48645,41424.386654755,0
+VGI.US,D,20220126,000000,9.54194,9.59471,9.46053,9.52348,57809.215846926,0
+VGI.US,D,20220127,000000,9.52348,9.59471,9.52348,9.53271,23865.118514479,0
+VGI.US,D,20220128,000000,9.52348,9.6039,9.48645,9.56865,30046.603806701,0
+VGI.US,D,20220131,000000,9.56865,9.61311,9.56417,9.57796,22130.495979714,0
+VGI.US,D,20220201,000000,9.58548,9.63163,9.57796,9.61311,28439.590660402,0
+VGI.US,D,20220202,000000,9.63163,9.67693,9.61311,9.66772,30307.229761114,0
+VGI.US,D,20220203,000000,9.67693,9.67693,9.5734,9.57796,16922.302633431,0
+VGI.US,D,20220204,000000,9.57796,9.57796,9.47721,9.47721,41069.675812233,0
+VGI.US,D,20220207,000000,9.57796,9.57796,9.46892,9.51426,27076.981936085,0
+VGI.US,D,20220208,000000,9.49568,9.56865,9.47721,9.52348,32174.868861826,0
+VGI.US,D,20220209,000000,9.53271,9.55942,9.50501,9.52348,29995.776338412,0
+VGI.US,D,20220210,000000,9.48645,9.55021,9.39582,9.44208,32448.472042185,0
+VGI.US,D,20220211,000000,9.46798,9.49568,9.30521,9.34132,54492.453182259,0
+VGI.US,D,20220214,000000,9.34132,9.35886,9.17762,9.18687,41241.624056015,0
+VGI.US,D,20220215,000000,9.20536,9.24974,9.16837,9.19611,43801.381873842,0
+VGI.US,D,20220216,000000,9.19611,9.24974,9.16837,9.22385,48490.486182287,0
+VGI.US,D,20220217,000000,9.22385,9.28673,9.18687,9.24141,77402.664154219,0
+VGI.US,D,20220218,000000,9.25899,9.27748,9.20999,9.25899,40322.403884849,0
+VGI.US,D,20220222,000000,9.24974,9.26547,9.14988,9.16837,32991.352660922,0
+VGI.US,D,20220223,000000,9.19611,9.20536,9.09625,9.12305,22484.125386739,0
+VGI.US,D,20220224,000000,8.95014,9.11105,8.88726,9.08698,121518.74375725,0
+VGI.US,D,20220225,000000,9.10549,9.15913,9.07774,9.11473,32958.909596057,0
+VGI.US,D,20220228,000000,9.06851,9.14988,9.06851,9.11473,42642.083022676,0
+VGI.US,D,20220301,000000,9.11473,9.14988,9.09625,9.10549,62908.184208163,0
+VGI.US,D,20220302,000000,9.14988,9.16559,9.11473,9.14062,44574.608253118,0
+VGI.US,D,20220303,000000,9.14062,9.14988,9.06851,9.07774,67882.787487419,0
+VGI.US,D,20220304,000000,9.04077,9.05463,8.8965,8.95938,40412.163030975,0
+VGI.US,D,20220307,000000,8.95014,8.95014,8.75022,8.76862,37639.362420539,0
+VGI.US,D,20220308,000000,8.7874,8.82717,8.69548,8.74105,54056.634677575,0
+VGI.US,D,20220309,000000,8.7319,8.80404,8.7319,8.7319,47917.325369677,0
+VGI.US,D,20220310,000000,8.7319,8.78647,8.63103,8.63103,35314.276105234,0
+VGI.US,D,20220311,000000,8.64018,8.70437,8.63103,8.64935,39501.594343772,0
+VGI.US,D,20220314,000000,8.64935,8.64935,8.53931,8.54845,62079.804618618,0
+VGI.US,D,20220315,000000,8.56677,8.7136,8.56677,8.64935,27314.897745092,0
+VGI.US,D,20220316,000000,8.66774,8.72276,8.62188,8.69521,58565.139258276,0
+VGI.US,D,20220317,000000,8.76862,8.915,8.70233,8.84195,106727.95048544,0
+VGI.US,D,20220318,000000,8.86043,8.90576,8.80496,8.8512,33952.748816412,0
+VGI.US,D,20220321,000000,8.86043,8.90576,8.8401,8.8512,41402.757944846,0
+VGI.US,D,20220322,000000,8.86968,8.88633,8.8327,8.86968,27116.995049418,0
+VGI.US,D,20220323,000000,8.86968,8.95201,8.85859,8.92424,40841.492922684,0
+VGI.US,D,20220324,000000,8.95201,8.95201,8.8512,8.86968,31309.720465435,0
+VGI.US,D,20220325,000000,8.86043,8.87895,8.8068,8.82346,20622.974898997,0
+VGI.US,D,20220328,000000,8.8327,8.88819,8.81051,8.82346,52778.377921906,0
+VGI.US,D,20220329,000000,8.84195,8.98898,8.84195,8.96123,58507.823177014,0
+VGI.US,D,20220330,000000,8.99823,9.02042,8.97974,9.00748,44033.890505373,0
+VGI.US,D,20220331,000000,9.04353,9.10827,9.02134,9.09903,52195.484189838,0
+VGI.US,D,20220401,000000,9.12675,9.2368,9.08423,9.2368,43425.042321413,0
+VGI.US,D,20220404,000000,9.24512,9.30985,9.1998,9.22755,36796.924169551,0
+VGI.US,D,20220405,000000,9.25437,9.25437,9.13508,9.15357,47251.161104455,0
+VGI.US,D,20220406,000000,9.18132,9.18132,9.05278,9.08053,16328.594546407,0
+VGI.US,D,20220407,000000,9.05278,9.10827,9.0158,9.07127,26903.952256806,0
+VGI.US,D,20220408,000000,9.06203,9.08044,8.96031,8.96031,25959.859069243,0
+VGI.US,D,20220411,000000,8.93257,8.95598,8.8031,8.8031,26484.355284556,0
+VGI.US,D,20220412,000000,8.8031,8.89993,8.8031,8.8401,24897.889412672,0
+VGI.US,D,20220413,000000,8.81235,8.89558,8.81235,8.8401,41094.548828631,0
+VGI.US,D,20220414,000000,8.83085,8.8771,8.73839,8.73839,16026.874043166,0
+VGI.US,D,20220418,000000,8.60893,8.76614,8.60893,8.7014,29735.150383999,0
+VGI.US,D,20220419,000000,8.7014,8.76594,8.7014,8.72913,51683.965200471,0
+VGI.US,D,20220420,000000,8.62741,8.73839,8.62741,8.6644,185579.7382036,0
+VGI.US,D,20220421,000000,8.65516,8.71065,8.60893,8.62741,35311.031798747,0
+VGI.US,D,20220422,000000,8.64591,8.64591,8.52569,8.55345,30136.362952827,0
+VGI.US,D,20220425,000000,8.57194,8.57194,8.45173,8.53494,51201.64496948,0
+VGI.US,D,20220426,000000,8.47947,8.53494,8.44249,8.44249,38526.139526838,0
+VGI.US,D,20220427,000000,8.50721,8.50721,8.39718,8.41474,53771.135706766,0
+VGI.US,D,20220428,000000,8.46098,8.46098,8.4055,8.41474,36682.292007029,0
+VGI.US,D,20220429,000000,8.35,8.39163,8.25754,8.27606,64335.679062211,0
+VGI.US,D,20220502,000000,8.29453,8.29453,8.22055,8.2483,62788.144868165,0
+VGI.US,D,20220503,000000,8.25754,8.4055,8.22991,8.26679,25901.461552487,0
+VGI.US,D,20220504,000000,8.25754,8.33152,8.20206,8.28529,54719.554636311,0
+VGI.US,D,20220505,000000,8.27606,8.31302,8.15583,8.18357,43547.244532401,0
+VGI.US,D,20220506,000000,8.18357,8.26679,8.14658,8.17433,115605.4544679,0
+VGI.US,D,20220509,000000,8.11883,8.17433,8.08185,8.10959,82040.940994378,0
+VGI.US,D,20220510,000000,8.10959,8.19115,8.10959,8.13733,42585.84837691,0
+VGI.US,D,20220511,000000,8.01602,8.20425,7.98804,8.11867,72600.117264211,0
+VGI.US,D,20220512,000000,8.13733,8.13733,8.01602,8.03468,37489.003562727,0
+VGI.US,D,20220513,000000,7.8667,8.04401,7.8667,7.98804,72691.203626629,0
+VGI.US,D,20220516,000000,7.98804,8.10935,7.94145,8.07201,40517.35721206,0
+VGI.US,D,20220517,000000,8.09069,8.10935,8.02536,8.06269,61997.664678754,0
+VGI.US,D,20220518,000000,8.0067,8.03468,8.00577,8.02536,32178.132831625,0
+VGI.US,D,20220519,000000,8.05335,8.11867,8.04401,8.07201,50711.528573031,0
+VGI.US,D,20220520,000000,8.07201,8.12363,8.04401,8.07201,35643.701020563,0
+VGI.US,D,20220523,000000,8.09069,8.12175,8.05335,8.08135,18285.855156482,0
+VGI.US,D,20220524,000000,8.15599,8.15599,8.04401,8.07201,32417.100582439,0
+VGI.US,D,20220525,000000,8.10935,8.18866,8.10935,8.16532,30061.714410734,0
+VGI.US,D,20220526,000000,8.20265,8.29634,8.18399,8.2773,36017.69090861,0
+VGI.US,D,20220527,000000,8.2773,8.33798,8.25863,8.32397,65289.632976967,0
+VGI.US,D,20220531,000000,8.32397,8.4173,8.19333,8.23997,34143.455051325,0
+VGI.US,D,20220601,000000,8.29598,8.35196,8.20265,8.24932,22196.139114874,0
+VGI.US,D,20220602,000000,8.26798,8.32397,8.23997,8.28664,27660.24925569,0
+VGI.US,D,20220603,000000,8.30531,8.30531,8.21199,8.24932,22072.904624543,0
+VGI.US,D,20220606,000000,8.29598,8.31454,8.21199,8.21199,28837.942341544,0
+VGI.US,D,20220607,000000,8.24932,8.24932,8.18399,8.21199,60738.529668858,0
+VGI.US,D,20220608,000000,8.19333,8.24932,8.18399,8.21199,18583.761141803,0
+VGI.US,D,20220609,000000,8.21199,8.29598,8.16532,8.17465,21512.455594607,0
+VGI.US,D,20220610,000000,8.20291,8.20291,8.0623,8.09932,60825.177833236,0
+VGI.US,D,20220613,000000,7.98629,8.00513,7.78853,7.79793,50839.84209649,0
+VGI.US,D,20220614,000000,7.8262,7.84504,7.60016,7.68494,81185.536484034,0
+VGI.US,D,20220615,000000,7.6661,7.77356,7.6661,7.7226,36232.412946085,0
+VGI.US,D,20220616,000000,7.619,7.65668,7.51542,7.52482,54971.375630272,0
+VGI.US,D,20220617,000000,7.7697,7.7697,7.55308,7.60016,44901.094459781,0
+VGI.US,D,20220621,000000,7.69435,7.69435,7.6143,7.62842,24988.822971988,0
+VGI.US,D,20220622,000000,7.619,7.63784,7.58134,7.60958,17602.817507845,0
+VGI.US,D,20220623,000000,7.619,7.67081,7.61308,7.6661,47342.213862034,0
+VGI.US,D,20220624,000000,7.68494,7.75537,7.68494,7.71317,36142.15842273,0
+VGI.US,D,20220627,000000,7.71317,7.76028,7.68494,7.70377,14145.538354415,0
+VGI.US,D,20220628,000000,7.71317,7.76028,7.66137,7.6661,28686.072975747,0
+VGI.US,D,20220629,000000,7.68494,7.71317,7.62842,7.71317,42543.858673351,0
+VGI.US,D,20220630,000000,7.69435,7.77911,7.68021,7.77911,37112.660003269,0
+VGI.US,D,20220701,000000,7.80737,7.90154,7.75086,7.90154,37474.739914608,0
+VGI.US,D,20220705,000000,7.86388,7.93921,7.80737,7.90154,38350.739700106,0
+VGI.US,D,20220706,000000,7.91096,7.92037,7.83562,7.85446,38765.910507534,0
+VGI.US,D,20220707,000000,7.90154,7.97689,7.89684,7.91096,30740.69065446,0
+VGI.US,D,20220708,000000,7.82539,7.8349,7.70177,7.82539,35637.036469039,0
+VGI.US,D,20220711,000000,7.82539,7.82539,7.72602,7.76834,40582.155119693,0
+VGI.US,D,20220712,000000,7.80637,7.85391,7.7808,7.84441,47559.168545563,0
+VGI.US,D,20220713,000000,7.85391,7.85391,7.74932,7.78735,41678.032115436,0
+VGI.US,D,20220714,000000,7.77784,7.77784,7.71128,7.73982,24849.694486955,0
+VGI.US,D,20220715,000000,7.77784,7.81587,7.71137,7.76834,62097.943583132,0
+VGI.US,D,20220718,000000,7.76834,7.80627,7.73982,7.75883,37298.730953946,0
+VGI.US,D,20220719,000000,7.8349,7.85391,7.78725,7.85391,25773.091801985,0
+VGI.US,D,20220720,000000,7.85391,7.90136,7.75883,7.82539,61216.614482909,0
+VGI.US,D,20220721,000000,7.8349,7.89194,7.81587,7.87292,37153.595612859,0
+VGI.US,D,20220722,000000,7.90145,7.94662,7.85391,7.89194,39287.505808984,0
+VGI.US,D,20220725,000000,7.90145,7.95052,7.87292,7.92046,22576.959181964,0
+VGI.US,D,20220726,000000,7.86342,7.92046,7.86342,7.88244,55882.364845282,0
+VGI.US,D,20220727,000000,7.91096,7.98704,7.91096,7.9585,45554.618109973,0
+VGI.US,D,20220728,000000,7.94898,8.02506,7.93949,8.00604,51726.025222273,0
+VGI.US,D,20220729,000000,8.01556,8.11073,8.01556,8.09163,43057.869561131,0
+VGI.US,D,20220801,000000,8.09163,8.1772,8.09163,8.15818,78674.923628137,0
+VGI.US,D,20220802,000000,8.14867,8.21522,8.14867,8.19622,34838.792093061,0
+VGI.US,D,20220803,000000,8.22473,8.25792,8.20221,8.22473,36813.894778287,0
+VGI.US,D,20220804,000000,8.27227,8.28179,8.19622,8.27227,40641.050620423,0
+VGI.US,D,20220805,000000,8.21522,8.31031,8.1772,8.23425,90207.924717688,0
+VGI.US,D,20220808,000000,8.21522,8.32932,8.21522,8.29129,67871.806065499,0
+VGI.US,D,20220809,000000,8.29129,8.31982,8.27227,8.28179,62881.464083926,0
+VGI.US,D,20220810,000000,8.36816,8.44493,8.32978,8.43532,62524.821254664,0
+VGI.US,D,20220811,000000,8.43532,8.45453,8.40655,8.42574,57083.259030208,0
+VGI.US,D,20220812,000000,8.44493,8.48332,8.43532,8.47371,38983.968667016,0
+VGI.US,D,20220815,000000,8.49291,8.5121,8.41614,8.42574,57905.433023906,0
+VGI.US,D,20220816,000000,8.44493,8.50596,8.39694,8.45453,69721.188302176,0
+VGI.US,D,20220817,000000,8.43532,8.43532,8.31624,8.33936,38009.656012886,0
+VGI.US,D,20220818,000000,8.35856,8.42564,8.34896,8.38734,25945.893877202,0
+VGI.US,D,20220819,000000,8.33936,8.35318,8.30098,8.32017,29123.090970724,0
+VGI.US,D,20220822,000000,8.31057,8.31057,8.04188,8.10905,104778.72907532,0
+VGI.US,D,20220823,000000,8.12824,8.23381,8.12824,8.16662,109183.45590849,0
+VGI.US,D,20220824,000000,8.17623,8.253,8.15703,8.17623,134584.35992676,0
+VGI.US,D,20220825,000000,8.21461,8.28179,8.18582,8.23381,27717.371430165,0
+VGI.US,D,20220826,000000,8.20501,8.23381,8.08026,8.08985,23768.018532676,0
+VGI.US,D,20220829,000000,8.09945,8.11865,8.0461,8.07067,28364.481759807,0
+VGI.US,D,20220830,000000,8.07067,8.07959,8.01307,8.03228,39608.15399303,0
+VGI.US,D,20220831,000000,8.01307,8.08985,8.01307,8.01307,27900.771459179,0
+VGI.US,D,20220901,000000,7.9651,8.04552,7.94592,7.98429,17999.253983731,0
+VGI.US,D,20220902,000000,7.98429,8.06106,7.97469,7.98429,17607.44483084,0
+VGI.US,D,20220906,000000,7.97469,8.04648,7.91712,7.95551,42318.514649065,0
+VGI.US,D,20220907,000000,7.92671,8.01307,7.92671,7.98429,36459.092131232,0
+VGI.US,D,20220908,000000,7.94592,8.06106,7.88833,7.97469,64260.86925657,0
+VGI.US,D,20220909,000000,8.01346,8.05212,7.965,8.01346,31993.462685713,0
+VGI.US,D,20220912,000000,8.01346,8.03283,7.98439,8.01346,21555.674175558,0
+VGI.US,D,20220913,000000,7.93594,8.09097,7.93594,7.97469,21016.962923601,0
+VGI.US,D,20220914,000000,7.97469,7.99302,7.92626,7.93594,77612.604795943,0
+VGI.US,D,20220915,000000,7.93594,7.965,7.90686,7.91656,28466.039200671,0
+VGI.US,D,20220916,000000,7.88749,7.90686,7.83913,7.86811,19093.28902772,0
+VGI.US,D,20220919,000000,7.85843,7.9499,7.83913,7.8778,23716.711266745,0
+VGI.US,D,20220920,000000,7.80029,7.80029,7.73246,7.77121,16948.764158816,0
+VGI.US,D,20220921,000000,7.7906,7.7906,7.69369,7.70338,12457.439698049,0
+VGI.US,D,20220922,000000,7.69369,7.70338,7.66463,7.69369,13408.956507063,0
+VGI.US,D,20220923,000000,7.65494,7.67432,7.53866,7.54834,44536.559536851,0
+VGI.US,D,20220926,000000,7.4999,7.52897,7.41269,7.41269,29812.817330566,0
+VGI.US,D,20220927,000000,7.43207,7.44205,7.37393,7.37393,43204.229601454,0
+VGI.US,D,20220928,000000,7.37393,7.46114,7.32548,7.403,56464.576107977,0
+VGI.US,D,20220929,000000,7.32548,7.34486,7.23827,7.23827,40562.274036297,0
+VGI.US,D,20220930,000000,7.25766,7.34486,7.22859,7.24797,56491.408469185,0
+VGI.US,D,20221003,000000,7.29641,7.38363,7.23827,7.24797,377543.70637203,0
+VGI.US,D,20221004,000000,7.3158,7.39331,7.28672,7.3158,198774.13183348,0
+VGI.US,D,20221005,000000,7.26734,7.3158,7.22859,7.25766,32943.947480834,0
+VGI.US,D,20221006,000000,7.37393,7.37393,7.26056,7.28672,49087.740803391,0
+VGI.US,D,20221007,000000,7.24797,7.27703,7.18014,7.2092,30287.543721179,0
+VGI.US,D,20221010,000000,7.2092,7.2092,7.17044,7.17044,39422.930698823,0
+VGI.US,D,20221011,000000,7.19951,7.23827,7.13169,7.14137,43126.828559506,0
+VGI.US,D,20221012,000000,7.15117,7.22954,7.13158,7.15117,32449.558214936,0
+VGI.US,D,20221013,000000,7.0728,7.17077,6.9337,7.15117,118632.59589753,0
+VGI.US,D,20221014,000000,7.13158,7.15607,7.09239,7.13158,14879.349457057,0
+VGI.US,D,20221017,000000,7.15117,7.18047,7.13158,7.16096,42157.476253945,0
+VGI.US,D,20221018,000000,7.19036,7.19036,7.10219,7.12178,30155.794615183,0
+VGI.US,D,20221019,000000,7.13158,7.15117,7.06428,7.09239,30141.503253191,0
+VGI.US,D,20221020,000000,7.09239,7.1689,7.0728,7.12178,68748.596863638,0
+VGI.US,D,20221021,000000,7.10219,7.14157,7.04831,7.11198,47875.04186241,0
+VGI.US,D,20221024,000000,7.16096,7.18057,7.0826,7.16096,59903.264602016,0
+VGI.US,D,20221025,000000,7.19036,7.26873,7.16096,7.26873,56272.237844418,0
+VGI.US,D,20221026,000000,7.28832,7.30791,7.21975,7.30791,43766.275289643,0
+VGI.US,D,20221027,000000,7.30791,7.34709,7.26873,7.3373,73092.150097706,0
+VGI.US,D,20221028,000000,7.3275,7.38863,7.3275,7.3373,30365.060987212,0
+VGI.US,D,20221031,000000,7.3373,7.36669,7.30791,7.34709,76942.651343041,0
+VGI.US,D,20221101,000000,7.44505,7.47444,7.40587,7.46464,75041.900198075,0
+VGI.US,D,20221102,000000,7.44505,7.46856,7.39118,7.43526,36573.636961266,0
+VGI.US,D,20221103,000000,7.40587,7.42546,7.37648,7.42546,24940.468299589,0
+VGI.US,D,20221104,000000,7.42546,7.43526,7.38628,7.42546,33709.239693395,0
+VGI.US,D,20221107,000000,7.592,7.592,7.49403,7.51363,93712.543829356,0
+VGI.US,D,20221108,000000,7.52343,7.56261,7.50874,7.56261,28123.358777573,0
+VGI.US,D,20221109,000000,7.54302,7.54302,7.50384,7.52343,32768.051425049,0
+VGI.US,D,20221110,000000,7.75111,7.75111,7.60262,7.71151,51961.541982246,0
+VGI.US,D,20221111,000000,7.77091,7.78081,7.72636,7.75111,14799.10941405,0
+VGI.US,D,20221114,000000,7.73131,7.76101,7.71151,7.72141,18330.692111082,0
+VGI.US,D,20221115,000000,7.86,7.8897,7.8204,7.8699,14954.676844068,0
+VGI.US,D,20221116,000000,7.8501,7.89465,7.8501,7.8798,7996.569974172,0
+VGI.US,D,20221117,000000,7.86,7.9194,7.79071,7.86,31112.475825483,0
+VGI.US,D,20221118,000000,7.9095,7.9292,7.8305,7.8897,11841.307887474,0
+VGI.US,D,20221121,000000,7.9194,7.93909,7.8204,7.8303,35652.216283281,0
+VGI.US,D,20221122,000000,7.8699,7.95899,7.8699,7.8996,45605.501270082,0
+VGI.US,D,20221123,000000,7.9095,7.95899,7.90455,7.92929,26633.346054705,0
+VGI.US,D,20221125,000000,7.8897,7.95899,7.8897,7.8897,11312.984732283,0
+VGI.US,D,20221128,000000,7.8897,7.95899,7.86,7.92929,6860.119592547,0
+VGI.US,D,20221129,000000,7.92929,7.96879,7.84466,7.9194,14847.597963666,0
+VGI.US,D,20221130,000000,7.8699,8.03819,7.8699,8.03819,28380.954197115,0
+VGI.US,D,20221201,000000,8.02829,8.12728,8.02829,8.09758,22456.25954091,0
+VGI.US,D,20221202,000000,8.06788,8.13718,8.03819,8.12728,32338.832059521,0
+VGI.US,D,20221205,000000,8.08768,8.12728,8.01839,8.06788,30589.203560877,0
+VGI.US,D,20221206,000000,8.06788,8.08768,7.8798,7.8798,40928.376588372,0
+VGI.US,D,20221207,000000,7.8897,7.96889,7.86,7.8699,62065.34350848,0
+VGI.US,D,20221208,000000,7.8501,7.92929,7.8501,7.86,57133.653941286,0
+VGI.US,D,20221209,000000,7.73,7.89,7.73,7.8,45925,0
+VGI.US,D,20221212,000000,7.84,7.92,7.8301,7.91,47744,0
+VGI.US,D,20221213,000000,8.05,8.05,7.92,7.94,55515,0
+VGI.US,D,20221214,000000,7.94,7.97,7.865,7.93,37115,0
+VGI.US,D,20221215,000000,7.91,7.93,7.88,7.9,50133,0
+VGI.US,D,20221216,000000,7.85,7.91,7.85,7.88,15632,0
+VGI.US,D,20221219,000000,7.88,7.9196,7.845,7.86,24015,0
+VGI.US,D,20221220,000000,7.83,7.85,7.78,7.82,34669,0
+VGI.US,D,20221221,000000,7.82,7.87,7.7787,7.82,27091,0
+VGI.US,D,20221222,000000,7.77,7.8128,7.7606,7.78,31773,0
+VGI.US,D,20221223,000000,7.8,7.84,7.8,7.84,10375,0
+VGI.US,D,20221227,000000,7.8,7.8299,7.7,7.74,29984,0
+VGI.US,D,20221228,000000,7.76,7.77,7.71,7.71,45943,0
+VGI.US,D,20221229,000000,7.73,7.77,7.73,7.75,81856,0
+VGI.US,D,20221230,000000,7.71,7.8201,7.71,7.75,50829,0
+VGI.US,D,20230103,000000,7.84,7.8473,7.75,7.81,27409,0
+VGI.US,D,20230104,000000,7.84,7.9164,7.7918,7.88,33639,0
+VGI.US,D,20230105,000000,7.74,7.82,7.74,7.77,78685,0
+VGI.US,D,20230106,000000,7.79,7.89,7.74,7.85,46197,0
+VGI.US,D,20230109,000000,7.79,7.97,7.79,7.89,102429,0
+VGI.US,D,20230110,000000,7.89,7.95,7.89,7.93,61668,0
+VGI.US,D,20230111,000000,7.91,8.02,7.8979,8.01,63052,0
+VGI.US,D,20230112,000000,8.01,8.0662,7.99,8.06,38212,0
+VGI.US,D,20230113,000000,8.05,8.15,8.01,8.13,28384,0
+VGI.US,D,20230117,000000,8.12,8.2,8.1096,8.2,52803,0
+VGI.US,D,20230118,000000,8.22,8.3,8.19,8.21,59052,0
+VGI.US,D,20230119,000000,8.2,8.235,8.2,8.21,8646,0
+VGI.US,D,20230120,000000,8.22,8.27,8.22,8.22,38432,0
+VGI.US,D,20230123,000000,8.24,8.29,8.2329,8.26,25160,0
+VGI.US,D,20230124,000000,8.28,8.325,8.2,8.22,38420,0
+VGI.US,D,20230125,000000,8.18,8.29,8.18,8.27,39371,0
+VGI.US,D,20230126,000000,8.29,8.39,8.235,8.33,52623,0
+VGI.US,D,20230127,000000,8.33,8.38,8.32,8.38,15645,0
+VGI.US,D,20230130,000000,8.35,8.37,8.23,8.23,45390,0
+VGI.US,D,20230131,000000,8.29,8.3699,8.25,8.33,21598,0
+VGI.US,D,20230201,000000,8.35,8.37,8.28,8.36,35185,0
+VGI.US,D,20230202,000000,8.4,8.56,8.4,8.44,86035,0
+VGI.US,D,20230203,000000,8.42,8.52,8.32,8.32,46498,0
+VGI.US,D,20230206,000000,8.29,8.41,8.26,8.32,68235,0
+VGI.US,D,20230207,000000,8.31,8.6,8.31,8.47,66877,0
+VGI.US,D,20230208,000000,8.42,8.465,8.39,8.39,44300,0
+VGI.US,D,20230209,000000,8.41,8.4294,8.32,8.33,27923,0
+VGI.US,D,20230210,000000,8.24,8.27,8.16,8.17,27809,0
+VGI.US,D,20230213,000000,8.17,8.2,8.1,8.17,48239,0
+VGI.US,D,20230214,000000,8.16,8.17,8.105,8.14,21593,0
+VGI.US,D,20230215,000000,8.1,8.1299,8.07,8.1,11578,0
+VGI.US,D,20230216,000000,8.09,8.1,8.0102,8.09,19070,0
+VGI.US,D,20230217,000000,8.08,8.08,8.01,8.03,17113,0
+VGI.US,D,20230221,000000,8.07,8.07,7.89,7.9,30954,0
+VGI.US,D,20230222,000000,7.96,7.96,7.85,7.85,35840,0
+VGI.US,D,20230223,000000,7.91,7.95,7.8791,7.93,34710,0
+VGI.US,D,20230224,000000,7.92,7.93,7.85,7.91,41090,0
+VGI.US,D,20230227,000000,7.95,7.99,7.8901,7.97,15579,0
+VGI.US,D,20230228,000000,7.93,8.0397,7.93,7.97,24882,0
+VGI.US,D,20230301,000000,7.97,8.032,7.9572,7.97,6452,0
+VGI.US,D,20230302,000000,7.91,8,7.87,7.96,15756,0
+VGI.US,D,20230303,000000,7.95,8.03,7.95,8.01,16330,0
+VGI.US,D,20230306,000000,8.01,8.1,8.01,8.02,57867,0
+VGI.US,D,20230307,000000,8.02,8.1,8.0079,8.04,36353,0
+VGI.US,D,20230308,000000,8.02,8.0989,8,8.06,17048,0
+VGI.US,D,20230309,000000,8.06,8.06,7.98,8.01,63802,0
+VGI.US,D,20230310,000000,7.95,7.95,7.74,7.74,41608,0
+VGI.US,D,20230313,000000,7.74,7.74,7.67,7.7,55350,0
+VGI.US,D,20230314,000000,7.7,7.8299,7.7,7.75,35567,0
+VGI.US,D,20230315,000000,7.57,7.69,7.5653,7.63,50856,0
+VGI.US,D,20230316,000000,7.58,7.71,7.58,7.68,20065,0
+VGI.US,D,20230317,000000,7.67,7.6709,7.6,7.62,15771,0
+VGI.US,D,20230320,000000,7.62,7.64,7.59,7.62,17171,0
+VGI.US,D,20230321,000000,7.65,7.7,7.63,7.64,27996,0
+VGI.US,D,20230322,000000,7.63,7.69,7.625,7.66,15351,0
+VGI.US,D,20230323,000000,7.7,7.76,7.65,7.69,37052,0
+VGI.US,D,20230324,000000,7.71,7.74,7.5,7.64,39001,0
+VGI.US,D,20230327,000000,7.59,7.6842,7.59,7.62,21518,0
+VGI.US,D,20230328,000000,7.62,7.6342,7.6,7.6,9944,0
+VGI.US,D,20230329,000000,7.61,7.68,7.61,7.67,24678,0
+VGI.US,D,20230330,000000,7.69,7.76,7.68,7.71,7627,0
+VGI.US,D,20230331,000000,7.71,7.87,7.71,7.75,44875,0
+VGI.US,D,20230403,000000,7.85,7.89,7.797,7.85,74305,0
+VGI.US,D,20230404,000000,7.83,7.9217,7.8,7.85,23210,0
+VGI.US,D,20230405,000000,7.82,7.9,7.72,7.73,47407,0
+VGI.US,D,20230406,000000,7.74,7.82,7.74,7.77,17427,0
+VGI.US,D,20230410,000000,7.77,7.83,7.764,7.83,18823,0
+VGI.US,D,20230411,000000,7.82,7.8958,7.7794,7.87,12625,0
+VGI.US,D,20230412,000000,7.83,7.83,7.76,7.8,34682,0
+VGI.US,D,20230413,000000,7.9,7.9,7.8,7.82,28338,0
+VGI.US,D,20230414,000000,7.79,7.82,7.78,7.78,14504,0
+VGI.US,D,20230417,000000,7.76,7.81,7.68,7.71,25630,0
+VGI.US,D,20230418,000000,7.71,7.74,7.69,7.71,13795,0
+VGI.US,D,20230419,000000,7.67,7.75,7.67,7.72,32467,0
+VGI.US,D,20230420,000000,7.74,7.74,7.7,7.7,9354,0
+VGI.US,D,20230421,000000,7.71,7.72,7.65,7.7,7633,0
+VGI.US,D,20230424,000000,7.72,7.81,7.6727,7.75,54832,0
+VGI.US,D,20230425,000000,7.79,7.79,7.7102,7.75,10863,0
+VGI.US,D,20230426,000000,7.73,7.8,7.73,7.78,19603,0
+VGI.US,D,20230427,000000,7.77,7.805,7.76,7.8,9895,0
+VGI.US,D,20230428,000000,7.8,7.8,7.75,7.76,5716,0
+VGI.US,D,20230501,000000,7.84,7.84,7.7,7.72,44436,0
+VGI.US,D,20230502,000000,7.75,7.75,7.5765,7.67,37730,0
+VGI.US,D,20230503,000000,7.74,7.74,7.65,7.67,27908,0
+VGI.US,D,20230504,000000,7.68,7.7097,7.611,7.64,30248,0
+VGI.US,D,20230505,000000,7.68,7.73,7.66,7.66,57739,0
+VGI.US,D,20230508,000000,7.72,7.72,7.61,7.62,15742,0
+VGI.US,D,20230509,000000,7.66,7.66,7.54,7.63,19759,0
+VGI.US,D,20230510,000000,7.57,7.59,7.51,7.51,40071,0
+VGI.US,D,20230511,000000,7.54,7.59,7.51,7.51,26293,0
+VGI.US,D,20230512,000000,7.5,7.55,7.49,7.5,35419,0
+VGI.US,D,20230515,000000,7.48,7.5092,7.48,7.5,9575,0
+VGI.US,D,20230516,000000,7.5,7.5,7.44,7.45,19980,0
+VGI.US,D,20230517,000000,7.52,7.52,7.42,7.51,24591,0
+VGI.US,D,20230518,000000,7.5,7.5,7.44,7.44,6844,0
+VGI.US,D,20230519,000000,7.42,7.5,7.41,7.47,37227,0
+VGI.US,D,20230522,000000,7.45,7.5,7.43,7.48,8442,0
+VGI.US,D,20230523,000000,7.5,7.5028,7.45,7.46,18404,0
+VGI.US,D,20230524,000000,7.48,7.49,7.43,7.44,43394,0
+VGI.US,D,20230525,000000,7.44,7.44,7.41,7.41,17885,0
+VGI.US,D,20230526,000000,7.41,7.465,7.41,7.465,33381,0
+VGI.US,D,20230530,000000,7.48,7.4899,7.4357,7.4486,14106,0
+VGI.US,D,20230531,000000,7.44,7.55,7.42,7.52,64806,0
+VGI.US,D,20230601,000000,7.48,7.59,7.48,7.57,13100,0
+VGI.US,D,20230602,000000,7.57,7.6,7.5621,7.58,19816,0
+VGI.US,D,20230605,000000,7.58,7.5899,7.5301,7.56,10353,0
+VGI.US,D,20230606,000000,7.58,7.71,7.55,7.61,19421,0
+VGI.US,D,20230607,000000,7.56,7.67,7.56,7.64,19981,0
+VGI.US,D,20230608,000000,7.65,7.672,7.62,7.65,20006,0
+VGI.US,D,20230609,000000,7.56,7.61,7.49,7.51,47403,0
+VGI.US,D,20230612,000000,7.54,7.55,7.5,7.54,20137,0
+VGI.US,D,20230613,000000,7.52,7.57,7.51,7.52,30916,0
+VGI.US,D,20230614,000000,7.56,7.56,7.47,7.53,30675,0
+VGI.US,D,20230615,000000,7.55,7.59,7.5242,7.58,20518,0
+VGI.US,D,20230616,000000,7.57,7.5899,7.52,7.52,15560,0
+VGI.US,D,20230620,000000,7.57,7.5757,7.54,7.55,9497,0
+VGI.US,D,20230621,000000,7.54,7.5894,7.52,7.55,23540,0
+VGI.US,D,20230622,000000,7.53,7.53,7.51,7.53,25993,0
+VGI.US,D,20230623,000000,7.53,7.59,7.51,7.56,35251,0
+VGI.US,D,20230626,000000,7.52,7.57,7.5128,7.52,27107,0
+VGI.US,D,20230627,000000,7.52,7.54,7.51,7.53,40122,0
+VGI.US,D,20230628,000000,7.53,7.55,7.5,7.55,45086,0
+VGI.US,D,20230629,000000,7.53,7.5676,7.5,7.51,46778,0
+VGI.US,D,20230630,000000,7.51,7.5286,7.47,7.47,222580,0
+VGI.US,D,20230703,000000,7.47,7.53,7.47,7.53,25630,0
+VGI.US,D,20230705,000000,7.48,7.54,7.4775,7.51,86471,0
+VGI.US,D,20230706,000000,7.49,7.51,7.44,7.48,55932,0
+VGI.US,D,20230707,000000,7.46,7.53,7.46,7.46,79574,0
+VGI.US,D,20230710,000000,7.54,7.56,7.4671,7.52,36908,0
+VGI.US,D,20230711,000000,7.6,7.68,7.5359,7.59,90413,0
+VGI.US,D,20230712,000000,7.59,7.59,7.51,7.54,50310,0
+VGI.US,D,20230713,000000,7.6,7.6,7.54,7.58,21651,0
+VGI.US,D,20230714,000000,7.58,7.5899,7.53,7.53,20978,0
+VGI.US,D,20230717,000000,7.53,7.5699,7.52,7.55,32566,0
+VGI.US,D,20230718,000000,7.52,7.58,7.52,7.56,41626,0
+VGI.US,D,20230719,000000,7.54,7.61,7.54,7.54,28647,0
+VGI.US,D,20230720,000000,7.52,7.61,7.51,7.6,45704,0
+VGI.US,D,20230721,000000,7.58,7.59,7.53,7.56,33582,0
+VGI.US,D,20230724,000000,7.54,7.62,7.54,7.58,34021,0
+VGI.US,D,20230725,000000,7.55,7.63,7.54,7.6,66116,0
+VGI.US,D,20230726,000000,7.58,7.65,7.58,7.63,57567,0
+VGI.US,D,20230727,000000,7.6,7.66,7.56,7.57,60949,0
+VGI.US,D,20230728,000000,7.56,7.67,7.5507,7.66,44410,0
+VGI.US,D,20230731,000000,7.63,7.82,7.63,7.76,102385,0
+VGI.US,D,20230801,000000,7.7,7.8,7.7,7.76,81770,0
+VGI.US,D,20230802,000000,7.73,7.73,7.62,7.68,30221,0
+VGI.US,D,20230803,000000,7.63,7.71,7.63,7.64,66426,0
+VGI.US,D,20230804,000000,7.69,7.78,7.65,7.73,79923,0
+VGI.US,D,20230807,000000,7.71,7.77,7.7,7.74,20517,0
+VGI.US,D,20230808,000000,7.76,7.77,7.7,7.75,58708,0
+VGI.US,D,20230809,000000,7.72,7.8,7.72,7.76,58263,0
+VGI.US,D,20230810,000000,7.68,7.725,7.655,7.67,37304,0
+VGI.US,D,20230811,000000,7.64,7.86,7.64,7.8,55220,0
+VGI.US,D,20230814,000000,7.76,7.82,7.75,7.77,31955,0
+VGI.US,D,20230815,000000,7.72,7.7575,7.61,7.62,41950,0
+VGI.US,D,20230816,000000,7.63,7.63,7.5,7.51,56894,0
+VGI.US,D,20230817,000000,7.5,7.57,7.49,7.5,25612,0
+VGI.US,D,20230818,000000,7.47,7.5394,7.47,7.52,19850,0
+VGI.US,D,20230821,000000,7.55,7.57,7.5346,7.56,11827,0
+VGI.US,D,20230822,000000,7.58,7.6086,7.475,7.53,15768,0
+VGI.US,D,20230823,000000,7.58,7.595,7.52,7.59,20344,0
+VGI.US,D,20230824,000000,7.56,7.72,7.52,7.68,35705,0
+VGI.US,D,20230825,000000,7.67,7.68,7.56,7.62,14787,0
+VGI.US,D,20230828,000000,7.62,7.7324,7.59,7.63,24617,0
+VGI.US,D,20230829,000000,7.59,7.73,7.59,7.71,30928,0
+VGI.US,D,20230830,000000,7.72,7.76,7.67,7.69,39150,0
+VGI.US,D,20230831,000000,7.71,7.76,7.65,7.68,33367,0
+VGI.US,D,20230901,000000,7.7,7.74,7.6341,7.66,17741,0
+VGI.US,D,20230905,000000,7.62,7.6799,7.58,7.58,6887,0
+VGI.US,D,20230906,000000,7.58,7.6199,7.56,7.59,23505,0
+VGI.US,D,20230907,000000,7.57,7.6299,7.49,7.56,37654,0
+VGI.US,D,20230908,000000,7.52,7.57,7.5,7.52,11552,0
+VGI.US,D,20230911,000000,7.49,7.55,7.4856,7.49,26585,0
+VGI.US,D,20230912,000000,7.48,7.53,7.48,7.4888,8900,0
+VGI.US,D,20230913,000000,7.48,7.53,7.48,7.49,9599,0
+VGI.US,D,20230914,000000,7.48,7.5196,7.48,7.48,5692,0
+VGI.US,D,20230915,000000,7.47,7.5,7.4401,7.455,25269,0
+VGI.US,D,20230918,000000,7.42,7.53,7.41,7.49,21345,0
+VGI.US,D,20230919,000000,7.47,7.5,7.45,7.46,9919,0
+VGI.US,D,20230920,000000,7.47,7.55,7.44,7.45,8920,0
+VGI.US,D,20230921,000000,7.44,7.4684,7.41,7.43,9279,0
+VGI.US,D,20230922,000000,7.44,7.51,7.4212,7.45,17791,0
+VGI.US,D,20230925,000000,7.42,7.43,7.41,7.41,11926,0
+VGI.US,D,20230926,000000,7.41,7.41,7.29,7.35,37013,0
+VGI.US,D,20230927,000000,7.36,7.37,7.31,7.32,11942,0
+VGI.US,D,20230928,000000,7.29,7.36,7.29,7.32,8798,0
+VGI.US,D,20230929,000000,7.31,7.36,7.31,7.34,11040,0
+VGI.US,D,20231002,000000,7.36,7.36,7.24,7.26,21094,0
+VGI.US,D,20231003,000000,7.22,7.2297,7.12,7.13,18139,0
+VGI.US,D,20231004,000000,7.14,7.17,7.1002,7.15,45110,0
+VGI.US,D,20231005,000000,7.12,7.175,7.11,7.1172,25564,0
+VGI.US,D,20231006,000000,7.09,7.2,7.05,7.16,26983,0
+VGI.US,D,20231009,000000,7.12,7.19,7.1,7.17,31383,0
+VGI.US,D,20231010,000000,7.18,7.2394,7.15,7.21,33274,0
+VGI.US,D,20231011,000000,7.2,7.25,7.12,7.14,21879,0
+VGI.US,D,20231012,000000,7.12,7.1598,7.04,7.07,24789,0
+VGI.US,D,20231013,000000,7.07,7.08,7.02,7.02,13320,0
+VGI.US,D,20231016,000000,7,7.0484,6.77,6.9,52910,0
+VGI.US,D,20231017,000000,6.85,6.91,6.85,6.85,48079,0
+VGI.US,D,20231018,000000,6.77,6.88,6.7201,6.79,52535,0
+VGI.US,D,20231019,000000,6.77,6.8499,6.77,6.78,24784,0
+VGI.US,D,20231020,000000,6.81,6.85,6.76,6.78,24410,0
+VGI.US,D,20231023,000000,6.73,6.81,6.73,6.76,25557,0
+VGI.US,D,20231024,000000,6.77,6.83,6.72,6.76,64848,0
+VGI.US,D,20231025,000000,6.7,6.78,6.69,6.69,84782,0
+VGI.US,D,20231026,000000,6.7,6.74,6.68,6.7,57070,0
+VGI.US,D,20231027,000000,6.7,6.74,6.68,6.69,47253,0
+VGI.US,D,20231030,000000,6.68,6.75,6.68,6.72,17519,0
+VGI.US,D,20231031,000000,6.74,6.82,6.73,6.79,50608,0
+VGI.US,D,20231101,000000,6.76,6.88,6.76,6.87,41489,0
+VGI.US,D,20231102,000000,6.9,7.03,6.88,7.01,54781,0
+VGI.US,D,20231103,000000,7.05,7.24,7.05,7.19,81863,0
+VGI.US,D,20231106,000000,7.21,7.215,7.1197,7.15,41682,0
+VGI.US,D,20231107,000000,7.14,7.19,7.085,7.14,18242,0
+VGI.US,D,20231108,000000,7.15,7.23,7.15,7.18,66597,0
+VGI.US,D,20231109,000000,7.17,7.22,7.1239,7.125,21048,0
+VGI.US,D,20231110,000000,7.07,7.08,7.0048,7.01,28522,0
+VGI.US,D,20231113,000000,7,7.06,6.9864,7.01,39695,0
+VGI.US,D,20231114,000000,7.08,7.19,7.08,7.18,25980,0
+VGI.US,D,20231115,000000,7.19,7.24,7.13,7.13,12826,0
+VGI.US,D,20231116,000000,7.15,7.28,7.15,7.26,26401,0
+VGI.US,D,20231117,000000,7.28,7.28,7.205,7.23,30173,0
+VGI.US,D,20231120,000000,7.25,7.28,7.2027,7.24,38043,0
+VGI.US,D,20231121,000000,7.24,7.26,7.2,7.21,68146,0
+VGI.US,D,20231122,000000,7.22,7.27,7.21,7.26,18049,0
+VGI.US,D,20231124,000000,7.29,7.29,7.255,7.27,8032,0
+VGI.US,D,20231127,000000,7.29,7.29,7.235,7.27,11790,0
+VGI.US,D,20231128,000000,7.28,7.34,7.25,7.29,17057,0
+VGI.US,D,20231129,000000,7.34,7.39,7.33,7.39,31307,0
+VGI.US,D,20231130,000000,7.4,7.4299,7.31,7.35,22883,0
+VGI.US,D,20231201,000000,7.35,7.465,7.35,7.44,38480,0
+VGI.US,D,20231204,000000,7.4,7.48,7.4,7.41,18748,0
+VGI.US,D,20231205,000000,7.42,7.5,7.4,7.49,38507,0
+VGI.US,D,20231206,000000,7.48,7.5,7.48,7.49,32957,0
+VGI.US,D,20231207,000000,7.51,7.59,7.4975,7.56,50854,0
+VGI.US,D,20231208,000000,7.49,7.53,7.47,7.47,46224,0
+VGI.US,D,20231211,000000,7.45,7.49,6.71,7.46,21390,0
+VGI.US,D,20231212,000000,7.45,7.49,7.45,7.49,22030,0
+VGI.US,D,20231213,000000,7.51,7.57,7.4636,7.57,46492,0
+VGI.US,D,20231214,000000,7.6,7.73,7.6,7.67,31281,0
+VGI.US,D,20231215,000000,7.7,7.77,7.61,7.68,39180,0
+VGI.US,D,20231218,000000,7.66,7.71,7.64,7.71,30073,0
+VGI.US,D,20231219,000000,7.76,7.76,7.66,7.73,48023,0
+VGI.US,D,20231220,000000,7.68,7.72,7.66,7.7,50675,0
+VGI.US,D,20231221,000000,7.7,7.76,7.7,7.72,25314,0
+VGI.US,D,20231222,000000,7.73,7.77,7.715,7.76,26660,0
+VGI.US,D,20231226,000000,7.74,7.9,7.74,7.77,86456,0
+VGI.US,D,20231227,000000,7.8,7.8599,7.72,7.8,19662,0
+VGI.US,D,20231228,000000,7.79,7.93,7.79,7.87,67242,0
+VGI.US,D,20231229,000000,7.83,7.9899,7.82,7.83,19118,0
+VGI.US,D,20240102,000000,7.81,7.88,7.76,7.85,23105,0
+VGI.US,D,20240103,000000,7.82,7.87,7.8,7.87,89570,0
+VGI.US,D,20240104,000000,7.88,7.9084,7.8416,7.85,34112,0
+VGI.US,D,20240105,000000,7.83,7.88,7.8,7.82,21517,0
+VGI.US,D,20240108,000000,7.81,7.85,7.79,7.83,28840,0
+VGI.US,D,20240109,000000,7.78,7.85,7.77,7.81,25514,0
+VGI.US,D,20240110,000000,7.78,7.848,7.76,7.78,82857,0
+VGI.US,D,20240111,000000,7.7,7.7368,7.65,7.7,36379,0
+VGI.US,D,20240112,000000,7.85,7.85,7.66,7.71,28462,0
+VGI.US,D,20240116,000000,7.65,7.73,7.65,7.65,28243,0
+VGI.US,D,20240117,000000,7.65,7.68,7.54,7.68,60344,0
+VGI.US,D,20240118,000000,7.64,7.695,7.59,7.63,44313,0
+VGI.US,D,20240119,000000,7.61,7.63,7.56,7.62,73131,0
+VGI.US,D,20240122,000000,7.59,7.82,7.59,7.65,71514,0
+VGI.US,D,20240123,000000,7.64,7.73,7.64,7.7,24154,0
+VGI.US,D,20240124,000000,7.71,7.72,7.64,7.66,28667,0
+VGI.US,D,20240125,000000,7.69,7.69,7.6399,7.65,31061,0
+VGI.US,D,20240126,000000,7.61,7.69,7.61,7.66,19550,0
+VGI.US,D,20240129,000000,7.65,7.7218,7.62,7.69,30624,0
+VGI.US,D,20240130,000000,7.66,7.7,7.63,7.67,33140,0
+VGI.US,D,20240131,000000,7.66,7.75,7.66,7.68,41333,0
+VGI.US,D,20240201,000000,7.72,7.77,7.72,7.77,28334,0
+VGI.US,D,20240202,000000,7.72,7.75,7.6805,7.74,64653,0
+VGI.US,D,20240205,000000,7.76,7.81,7.71,7.77,65668,0
+VGI.US,D,20240206,000000,7.8,7.81,7.75,7.81,38035,0
+VGI.US,D,20240207,000000,7.85,7.85,7.8,7.82,85918,0
+VGI.US,D,20240208,000000,7.83,7.84,7.77,7.8,29014,0
+VGI.US,D,20240209,000000,7.77,7.77,7.65,7.67,81269,0
+VGI.US,D,20240212,000000,7.67,7.8,7.65,7.67,66954,0
+VGI.US,D,20240213,000000,7.66,7.66,7.57,7.59,33158,0
+VGI.US,D,20240214,000000,7.63,7.63,7.57,7.61,26307,0
+VGI.US,D,20240215,000000,7.63,7.67,7.63,7.65,22250,0
+VGI.US,D,20240216,000000,7.6,7.6399,7.59,7.61,45564,0
+VGI.US,D,20240220,000000,7.62,7.6389,7.6099,7.62,9436,0
+VGI.US,D,20240221,000000,7.63,7.6401,7.61,7.61,17485,0
+VGI.US,D,20240222,000000,7.62,7.64,7.59,7.59,35665,0
+VGI.US,D,20240223,000000,7.57,7.63,7.57,7.58,44313,0
+VGI.US,D,20240226,000000,7.6,7.62,7.54,7.57,63857,0
+VGI.US,D,20240227,000000,7.6,7.6,7.55,7.56,21683,0
+VGI.US,D,20240228,000000,7.58,7.5978,7.55,7.58,18027,0
+VGI.US,D,20240229,000000,7.58,7.63,7.58,7.59,21977,0
+VGI.US,D,20240301,000000,7.62,7.62,7.58,7.58,123593,0
+VGI.US,D,20240304,000000,7.6,7.61,7.55,7.56,83139,0
+VGI.US,D,20240305,000000,7.55,7.5775,7.51,7.51,90256,0
+VGI.US,D,20240306,000000,7.51,7.558,7.51,7.54,167679,0
+VGI.US,D,20240307,000000,7.53,7.58,7.53,7.57,59135,0
+VGI.US,D,20240308,000000,7.49,7.56,7.49,7.49,33259,0
+VGI.US,D,20240311,000000,7.49,7.5,7.47,7.49,79498,0
+VGI.US,D,20240312,000000,7.44,7.505,7.44,7.48,43949,0
+VGI.US,D,20240313,000000,7.51,7.52,7.49,7.4999,32359,0
+VGI.US,D,20240314,000000,7.48,7.48,7.43,7.44,41171,0
+VGI.US,D,20240315,000000,7.45,7.47,7.42,7.47,49556,0
+VGI.US,D,20240318,000000,7.47,7.49,7.47,7.48,17915,0
+VGI.US,D,20240319,000000,7.5,7.51,7.495,7.5,21923,0
+VGI.US,D,20240320,000000,7.51,7.55,7.5087,7.54,49483,0
+VGI.US,D,20240321,000000,7.56,7.57,7.54,7.54,22216,0
+VGI.US,D,20240322,000000,7.56,7.61,7.56,7.589,21105,0
+VGI.US,D,20240325,000000,7.6,7.61,7.58,7.58,12720,0
+VGI.US,D,20240326,000000,7.63,7.63,7.56,7.56,27972,0
+VGI.US,D,20240327,000000,7.6,7.61,7.5702,7.61,43737,0
+VGI.US,D,20240328,000000,7.64,7.66,7.6,7.66,58107,0
+VGI.US,D,20240401,000000,7.7,7.7,7.585,7.6,94582,0
+VGI.US,D,20240402,000000,7.57,7.59,7.559,7.58,26617,0
+VGI.US,D,20240403,000000,7.55,7.58,7.55,7.571,17708,0
+VGI.US,D,20240404,000000,7.68,7.68,7.56,7.609,59724,0
+VGI.US,D,20240405,000000,7.63,7.63,7.5671,7.61,23119,0
+VGI.US,D,20240408,000000,7.61,7.62,7.57,7.59,40270,0
+VGI.US,D,20240409,000000,7.63,7.63,7.57,7.58,54301,0
+VGI.US,D,20240410,000000,7.51,7.51,7.37,7.38,72591,0
+VGI.US,D,20240411,000000,7.44,7.44,7.34,7.36,42322,0
+VGI.US,D,20240412,000000,7.35,7.367,7.3,7.3,32382,0
+VGI.US,D,20240415,000000,7.3,7.31,7.19,7.21,78611,0
+VGI.US,D,20240416,000000,7.25,7.25,7.18,7.2,43219,0
+VGI.US,D,20240417,000000,7.23,7.2399,7.2,7.22,19419,0
+VGI.US,D,20240418,000000,7.2001,7.2494,7.19,7.23,28334,0
+VGI.US,D,20240419,000000,7.25,7.25,7.2,7.25,43241,0
+VGI.US,D,20240422,000000,7.22,7.28,7.22,7.27,21557,0
+VGI.US,D,20240423,000000,7.3,7.33,7.2801,7.32,33607,0
+VGI.US,D,20240424,000000,7.34,7.34,7.255,7.2698,24664,0
+VGI.US,D,20240425,000000,7.22,7.25,7.2099,7.235,22672,0
+VGI.US,D,20240426,000000,7.27,7.28,7.25,7.27,13377,0
+VGI.US,D,20240429,000000,7.33,7.33,7.274,7.29,26961,0
+VGI.US,D,20240430,000000,7.3,7.31,7.2701,7.2899,20664,0
+VGI.US,D,20240501,000000,7.3,7.3648,7.29,7.34,28334,0
+VGI.US,D,20240502,000000,7.37,7.3873,7.35,7.38,29341,0
+VGI.US,D,20240503,000000,7.4,7.44,7.4,7.43,11896,0
+VGI.US,D,20240506,000000,7.42,7.48,7.42,7.48,27541,0
+VGI.US,D,20240507,000000,7.49,7.54,7.49,7.509,25608,0
+VGI.US,D,20240508,000000,7.52,7.53,7.51,7.52,11017,0
+VGI.US,D,20240509,000000,7.52,7.54,7.5001,7.54,32149,0
+VGI.US,D,20240510,000000,7.49,7.55,7.4601,7.47,25358,0
+VGI.US,D,20240513,000000,7.47,7.49,7.47,7.49,24746,0
+VGI.US,D,20240514,000000,7.42,7.47,7.42,7.45,47065,0
+VGI.US,D,20240515,000000,7.45,7.5181,7.45,7.49,15782,0
+VGI.US,D,20240516,000000,7.5009,7.52,7.47,7.49,10026,0
+VGI.US,D,20240517,000000,7.44,7.5286,7.44,7.4901,14472,0
+VGI.US,D,20240520,000000,7.51,7.515,7.45,7.49,24600,0
+VGI.US,D,20240521,000000,7.48,7.56,7.48,7.56,20918,0
+VGI.US,D,20240522,000000,7.5799,7.5799,7.53,7.54,38976,0
+VGI.US,D,20240523,000000,7.53,7.5409,7.4807,7.4807,20267,0
+VGI.US,D,20240524,000000,7.52,7.52,7.4699,7.47,18773,0
+VGI.US,D,20240528,000000,7.49,7.4993,7.39,7.395,75765,0
+VGI.US,D,20240529,000000,7.42,7.4399,7.335,7.34,32005,0
+VGI.US,D,20240530,000000,7.39,7.43,7.37,7.38,48691,0
+VGI.US,D,20240531,000000,7.4,7.49,7.4,7.448,34440,0
+VGI.US,D,20240603,000000,7.42,7.48,7.3702,7.455,64076,0
+VGI.US,D,20240604,000000,7.45,7.57,7.4178,7.515,51134,0
+VGI.US,D,20240605,000000,7.52,7.555,7.52,7.545,17000,0
+VGI.US,D,20240606,000000,7.47,7.5425,7.47,7.52,36668,0
+VGI.US,D,20240607,000000,7.47,7.505,7.47,7.505,13593,0
+VGI.US,D,20240610,000000,7.53,7.53,7.4687,7.515,36573,0
+VGI.US,D,20240611,000000,7.52,7.54,7.46,7.53,19729,0
+VGI.US,D,20240612,000000,7.54,7.6,7.54,7.5987,41480,0
+VGI.US,D,20240613,000000,7.54,7.5504,7.5,7.54,31710,0
+VGI.US,D,20240614,000000,7.5,7.56,7.5,7.53,34164,0
+VGI.US,D,20240617,000000,7.5,7.531,7.48,7.52,18751,0
+VGI.US,D,20240618,000000,7.53,7.53,7.44,7.52,81999,0
+VGI.US,D,20240620,000000,7.49,7.5273,7.4,7.4819,22423,0
+VGI.US,D,20240621,000000,7.5,7.5,7.46,7.46,18206,0
+VGI.US,D,20240624,000000,7.48,7.4804,7.4359,7.46,12836,0
+VGI.US,D,20240625,000000,7.48,7.58,7.46,7.52,35396,0
+VGI.US,D,20240626,000000,7.52,7.56,7.49,7.54,55460,0
+VGI.US,D,20240627,000000,7.57,7.57,7.5209,7.55,17177,0
+VGI.US,D,20240628,000000,7.58,7.59,7.5301,7.57,20523,0
+VGI.US,D,20240701,000000,7.55,7.57,7.55,7.565,40323,0
+VGI.US,D,20240702,000000,7.56,7.5699,7.53,7.55,20707,0
+VGI.US,D,20240703,000000,7.52,7.61,7.52,7.59,13978,0
+VGI.US,D,20240705,000000,7.6,7.64,7.52,7.611,57494,0
+VGI.US,D,20240708,000000,7.6,7.64,7.6,7.62,8199,0
+VGI.US,D,20240709,000000,7.61,7.64,7.6,7.62,14668,0
+VGI.US,D,20240710,000000,7.62,7.6817,7.62,7.67,25119,0
+VGI.US,D,20240711,000000,7.62,7.655,7.62,7.6499,19707,0
+VGI.US,D,20240712,000000,7.65,7.7,7.65,7.6879,21440,0
+VGI.US,D,20240715,000000,7.68,7.6999,7.66,7.665,24571,0
+VGI.US,D,20240716,000000,7.69,7.7,7.61,7.6401,29817,0
+VGI.US,D,20240717,000000,7.64,7.6924,7.62,7.63,8607,0
+VGI.US,D,20240718,000000,7.62,7.6632,7.61,7.62,21653,0
+VGI.US,D,20240719,000000,7.64,7.66,7.624,7.65,11272,0
+VGI.US,D,20240722,000000,7.66,7.6849,7.6339,7.6599,5697,0
+VGI.US,D,20240723,000000,7.62,7.7,7.62,7.67,18774,0
+VGI.US,D,20240724,000000,7.67,7.67,7.6,7.6292,24107,0
+VGI.US,D,20240725,000000,7.63,7.6551,7.61,7.622,14180,0
+VGI.US,D,20240726,000000,7.63,7.6454,7.62,7.64,7960,0
+VGI.US,D,20240729,000000,7.66,7.69,7.63,7.69,34133,0
+VGI.US,D,20240730,000000,7.65,7.7218,7.65,7.7,51684,0
+VGI.US,D,20240731,000000,7.71,7.78,7.71,7.76,26692,0
+VGI.US,D,20240801,000000,7.77,7.8,7.77,7.8,33935,0
+VGI.US,D,20240802,000000,7.8,7.82,7.76,7.785,35997,0
+VGI.US,D,20240805,000000,7.65,7.6833,7.61,7.62,62878,0
+VGI.US,D,20240806,000000,7.63,7.67,7.625,7.63,37294,0
+VGI.US,D,20240807,000000,7.65,7.7,7.63,7.65,62415,0
+VGI.US,D,20240808,000000,7.64,7.7,7.64,7.68,54580,0
+VGI.US,D,20240809,000000,7.7,7.73,7.6775,7.71,32201,0
+VGI.US,D,20240812,000000,7.66,7.78,7.64,7.73,40436,0
+VGI.US,D,20240813,000000,7.76,7.76,7.67,7.74,41937,0
+VGI.US,D,20240814,000000,7.71,7.76,7.708,7.725,13086,0
+VGI.US,D,20240815,000000,7.77,7.77,7.72,7.74,18520,0
+VGI.US,D,20240816,000000,7.73,7.7503,7.73,7.75,20887,0
+VGI.US,D,20240819,000000,7.77,7.79,7.727,7.765,24254,0
+VGI.US,D,20240820,000000,7.76,7.7904,7.7,7.785,47842,0
+VGI.US,D,20240821,000000,7.85,7.85,7.8,7.81,38125,0
+VGI.US,D,20240822,000000,7.78,7.87,7.78,7.805,23670,0
+VGI.US,D,20240823,000000,7.84,7.86,7.785,7.852,46428,0
+VGI.US,D,20240826,000000,7.9,7.9,7.85,7.86,41057,0
+VGI.US,D,20240827,000000,7.86,7.87,7.83,7.85,34052,0
+VGI.US,D,20240828,000000,7.83,7.9,7.83,7.88,22524,0
+VGI.US,D,20240829,000000,7.88,8.025,7.88,7.98,173940,0
+VGI.US,D,20240830,000000,7.98,7.98,7.9101,7.94,21022,0
+VGI.US,D,20240903,000000,7.9,7.92,7.89,7.905,32040,0
+VGI.US,D,20240904,000000,7.9,7.94,7.8731,7.9249,32596,0
+VGI.US,D,20240905,000000,7.9,7.95,7.9,7.92,31546,0
+VGI.US,D,20240906,000000,7.99,7.99,7.92,7.94,32048,0
+VGI.US,D,20240909,000000,7.95,7.9999,7.95,7.98,99157,0
+VGI.US,D,20240910,000000,7.99,8.32,7.935,8.0904,107443,0
+VGI.US,D,20240911,000000,8.09,8.1,8.05,8.08,23889,0
+VGI.US,D,20240912,000000,8.13,8.13,8.0478,8.06,65053,0
+VGI.US,D,20240913,000000,8.08,8.08,8.03,8.06,27997,0
+VGI.US,D,20240916,000000,8.06,8.06,8.003,8.01,27702,0
+VGI.US,D,20240917,000000,8.07,8.08,8.0102,8.04,19696,0
+VGI.US,D,20240918,000000,8.04,8.1498,8.03,8.12,51526,0
+VGI.US,D,20240919,000000,8.12,8.16,8.0742,8.09,44187,0
+VGI.US,D,20240920,000000,8.08,8.0937,8,8.05,26910,0
+VGI.US,D,20240923,000000,8.08,8.0994,7.98,8,84110,0
+VGI.US,D,20240924,000000,8.05,8.054,7.9601,8,66348,0
+VGI.US,D,20240925,000000,8.04,8.0418,7.95,8.01,56557,0
+VGI.US,D,20240926,000000,8.06,8.0899,7.97,8,65316,0
+VGI.US,D,20240927,000000,8.03,8.04,8,8.025,52589,0
+VGI.US,D,20240930,000000,8.04,8.13,8.01,8.095,88519,0
+VGI.US,D,20241001,000000,8.1,8.1797,8.08,8.11,44268,0
+VGI.US,D,20241002,000000,8.12,8.14,8.06,8.14,42109,0
+VGI.US,D,20241003,000000,8.14,8.19,8.132,8.145,82102,0
+VGI.US,D,20241004,000000,8.15,8.1946,8.13,8.145,117387,0
+VGI.US,D,20241007,000000,8.15,8.17,8.11,8.13,102069,0
+VGI.US,D,20241008,000000,8.14,8.1696,8.1284,8.149,21456,0
+VGI.US,D,20241009,000000,8.14,8.195,8.1342,8.1863,54966,0
+VGI.US,D,20241010,000000,8.19,8.19,8.1516,8.1702,24276,0
+VGI.US,D,20241011,000000,8.11,8.11,8.05,8.07,39049,0
+VGI.US,D,20241014,000000,8.16,8.16,8.03,8.05,35440,0
+VGI.US,D,20241015,000000,8.07,8.0844,8.0407,8.05,27980,0
+VGI.US,D,20241016,000000,8.09,8.11,8.05,8.07,34974,0
+VGI.US,D,20241017,000000,8.04,8.1,8.0201,8.04,20909,0
+VGI.US,D,20241018,000000,8.03,8.04,8,8.03,43206,0
+VGI.US,D,20241021,000000,8.035,8.0441,7.982,8,52175,0
+VGI.US,D,20241022,000000,8.04,8.05,7.96,7.99,62859,0
+VGI.US,D,20241023,000000,7.95,8.01,7.94,7.94,22832,0
+VGI.US,D,20241024,000000,7.97,7.994077,7.92,7.94,12746,0
+VGI.US,D,20241025,000000,7.99,7.99,7.955,7.98,23436,0
+VGI.US,D,20241028,000000,7.99,8.01,7.9401,7.95,37081,0
+VGI.US,D,20241029,000000,7.95,7.9751,7.93,7.94,32217,0
+VGI.US,D,20241030,000000,7.91,7.98,7.9,7.92,21511,0
+VGI.US,D,20241031,000000,7.95,8.01,7.94,7.98,18645,0
+VGI.US,D,20241101,000000,7.99,8.02,7.9521,8.02,29224,0
+VGI.US,D,20241104,000000,8.05,8.05,7.93,8,15980,0
+VGI.US,D,20241105,000000,7.97,8,7.9642,7.9777,17232,0
+VGI.US,D,20241106,000000,7.96,8.0326,7.94,7.95,47945,0
+VGI.US,D,20241107,000000,7.92,8.0399,7.92,7.97,52597,0
+VGI.US,D,20241108,000000,8.01,8.05,7.98,8.04,28932,0
+VGI.US,D,20241111,000000,8.0255,8.1116,8.01,8.05,36520,0
+VGI.US,D,20241112,000000,8.0381,8.0381,7.92,7.94,22303,0
+VGI.US,D,20241113,000000,7.9501,7.99,7.92,7.93,30449,0
+VGI.US,D,20241114,000000,7.945,7.99,7.8826,7.94,70745,0
+VGI.US,D,20241115,000000,7.9576,7.97,7.84,7.88,27036,0
+VGI.US,D,20241118,000000,7.89,7.93,7.8407,7.9,10520,0
+VGI.US,D,20241119,000000,7.917,7.92,7.85,7.86,27570,0
+VGI.US,D,20241120,000000,7.87,7.91,7.86,7.87,24213,0
+VGI.US,D,20241121,000000,7.89,7.92,7.87,7.89,21139,0
+VGI.US,D,20241122,000000,7.9062,7.99,7.88,7.91,25413,0
+VGI.US,D,20241125,000000,7.9646,7.99,7.9266,7.9493,39463,0
+VGI.US,D,20241126,000000,7.965,7.9859,7.93,7.95,27237,0
+VGI.US,D,20241127,000000,7.975,8.03,7.96,8.0197,20364,0
+VGI.US,D,20241129,000000,8.01,8.1,8.0001,8.055,24413,0
+VGI.US,D,20241202,000000,8.0685,8.08,8.06,8.075,17666,0
+VGI.US,D,20241203,000000,8.07,8.07,8,8,26584,0
+VGI.US,D,20241204,000000,8.0297,8.09,8.01,8.0438,13034,0
+VGI.US,D,20241205,000000,8.07,8.07,8.05,8.055,21855,0
+VGI.US,D,20241206,000000,8.135,8.18,8.11,8.14,47076,0
+VGI.US,D,20241209,000000,8.1662,8.17,8.1,8.14,24482,0
+VGI.US,D,20241210,000000,8.16,8.16,8.08,8.08,12997,0
+VGI.US,D,20241211,000000,8.079,8.1534,8.0638,8.07,36166,0
+VGI.US,D,20241212,000000,7.9818,8.07,7.95,8.0001,128552,0
+VGI.US,D,20241213,000000,7.97,8.02,7.9,7.92,50188,0
+VGI.US,D,20241216,000000,7.945,7.95,7.86,7.875,58421,0
+VGI.US,D,20241217,000000,7.84,7.85,7.76,7.76,73838,0
+VGI.US,D,20241218,000000,7.75,7.82,7.6362,7.6362,58794,0
+VGI.US,D,20241219,000000,7.645,7.7,7.57,7.66,65181,0
+VGI.US,D,20241220,000000,7.6704,7.77,7.63,7.69,35122,0
+VGI.US,D,20241223,000000,7.7,7.7726,7.6527,7.73,19043,0
+VGI.US,D,20241224,000000,7.7,7.7477,7.68,7.68,38268,0
+VGI.US,D,20241226,000000,7.66,7.728,7.64,7.703,30708,0
+VGI.US,D,20241227,000000,7.66,7.695,7.62,7.62,16749,0
+VGI.US,D,20241230,000000,7.61,7.68,7.59,7.59,65951,0
+VGI.US,D,20241231,000000,7.66,7.71,7.62,7.64,71532,0
+VGI.US,D,20250102,000000,7.69,7.69,7.58,7.67,137578,0
+VGI.US,D,20250103,000000,7.665,7.76,7.64,7.72,58712,0
+VGI.US,D,20250106,000000,7.75,7.78,7.6983,7.73,33603,0
+VGI.US,D,20250107,000000,7.7696,7.77,7.61,7.69,28658,0
+VGI.US,D,20250108,000000,7.73,7.75,7.63,7.72,31276,0
+VGI.US,D,20250110,000000,7.795,7.795,7.55,7.66,69757,0
+VGI.US,D,20250113,000000,7.52,7.6305,7.5,7.58,48806,0
+VGI.US,D,20250114,000000,7.6192,7.65,7.5864,7.63,21857,0
+VGI.US,D,20250115,000000,7.63,7.7,7.6002,7.68,34602,0
+VGI.US,D,20250116,000000,7.6563,7.69,7.61,7.66,27535,0
+VGI.US,D,20250117,000000,7.685,7.75,7.6247,7.68,16496,0
+VGI.US,D,20250121,000000,7.71,7.8,7.7,7.74,51880,0
+VGI.US,D,20250122,000000,7.69,7.7305,7.68,7.71,28288,0
+VGI.US,D,20250123,000000,7.7102,7.7405,7.65,7.7,34647,0
+VGI.US,D,20250124,000000,7.6717,7.715,7.66,7.67,65313,0
+VGI.US,D,20250127,000000,7.69,7.71,7.63,7.71,40512,0
+VGI.US,D,20250128,000000,7.65,7.73,7.63,7.72,48505,0
+VGI.US,D,20250129,000000,7.71,7.73,7.67,7.72,28094,0
+VGI.US,D,20250130,000000,7.72,7.78,7.7,7.744,68249,0
+VGI.US,D,20250131,000000,7.775,7.79,7.71,7.78,50553,0
+VGI.US,D,20250203,000000,7.78,7.82,7.7,7.8,52880,0
+VGI.US,D,20250204,000000,7.84,7.905,7.78,7.89,50349,0
+VGI.US,D,20250205,000000,7.89,7.94,7.89,7.91,47728,0
+VGI.US,D,20250206,000000,7.91,7.9286,7.8872,7.905,13521,0
+VGI.US,D,20250207,000000,7.88,7.95,7.88,7.915,24369,0
+VGI.US,D,20250210,000000,7.94,7.95,7.85,7.85,67718,0
+VGI.US,D,20250211,000000,7.88,7.88,7.815,7.82,56108,0
+VGI.US,D,20250212,000000,7.84,7.84,7.81,7.83,20632,0
+VGI.US,D,20250213,000000,7.83,7.83,7.8,7.811,33761,0
+VGI.US,D,20250214,000000,7.8148,7.8699,7.8,7.8,37119,0
+VGI.US,D,20250218,000000,7.83,7.84,7.8,7.81,34222,0
+VGI.US,D,20250219,000000,7.815,7.83,7.795,7.8,28896,0
+VGI.US,D,20250220,000000,7.82,7.84,7.8,7.82,18601,0
+VGI.US,D,20250221,000000,7.8,7.85,7.8,7.82,39976,0
+VGI.US,D,20250224,000000,7.83,7.8499,7.81,7.83,35306,0
+VGI.US,D,20250225,000000,7.85,7.87,7.83,7.84,25445,0
+VGI.US,D,20250226,000000,7.86,7.8828,7.83,7.86,25906,0
+VGI.US,D,20250227,000000,7.8655,7.89,7.84,7.88,28176,0
+VGI.US,D,20250228,000000,7.89,7.907,7.87,7.907,24510,0
+VGI.US,D,20250303,000000,7.908,7.95,7.908,7.94,38511,0
+VGI.US,D,20250304,000000,7.92,7.93,7.83,7.874,37071,0
+VGI.US,D,20250305,000000,7.88,7.95,7.81,7.94,42617,0
+VGI.US,D,20250306,000000,7.8511,7.91,7.8401,7.86,86194,0
+VGI.US,D,20250307,000000,7.874,7.874,7.82,7.86,44282,0
+VGI.US,D,20250310,000000,7.8383,7.85,7.8,7.8,44313,0
+VGI.US,D,20250311,000000,7.75,7.85,7.75,7.79,24489,0
+VGI.US,D,20250312,000000,7.819,7.84,7.77,7.7958,43900,0
+VGI.US,D,20250313,000000,7.8,7.8,7.72,7.72,48261,0
+VGI.US,D,20250314,000000,7.755,7.7684,7.73,7.75,12757,0
+VGI.US,D,20250317,000000,7.75,7.77,7.7373,7.76,21202,0
+VGI.US,D,20250318,000000,7.76,7.77,7.74,7.75,28193,0
+VGI.US,D,20250319,000000,7.75,7.79,7.73,7.79,19103,0
+VGI.US,D,20250320,000000,7.79,7.79,7.752,7.78,12855,0
+VGI.US,D,20250321,000000,7.73,7.81,7.73,7.8,35582,0
+VGI.US,D,20250324,000000,7.767,7.82,7.7661,7.78,12501,0
+VGI.US,D,20250325,000000,7.79,7.8,7.77,7.77,25244,0
+VGI.US,D,20250326,000000,7.74,7.78,7.72,7.75,18843,0
+VGI.US,D,20250327,000000,7.77,7.79,7.705,7.75,27897,0
+VGI.US,D,20250328,000000,7.7704,7.7899,7.72,7.7277,33783,0
+VGI.US,D,20250331,000000,7.7328,7.77,7.7,7.7375,39426,0
+VGI.US,D,20250401,000000,7.75,7.8,7.74,7.795,27491,0
+VGI.US,D,20250402,000000,7.78,7.825,7.77,7.81,31239,0
+VGI.US,D,20250403,000000,7.8,7.8,7.72,7.77,27359,0
+VGI.US,D,20250404,000000,7.7205,7.76,7.44,7.45,135841,0
+VGI.US,D,20250407,000000,7.23,7.41,7.15,7.22,83625,0
+VGI.US,D,20250408,000000,7.5205,7.6724,7.15,7.27,33784,0
+VGI.US,D,20250409,000000,7.0042,7.44,7.0042,7.36,70496,0
+VGI.US,D,20250410,000000,7.3929,7.6199,7.11,7.2,162343,0
+VGI.US,D,20250411,000000,7.2387,7.265,7.06,7.12,91753,0
+VGI.US,D,20250414,000000,7.23,7.2982,7.13,7.26,43896,0
+VGI.US,D,20250415,000000,7.15,7.39,7.15,7.35,61987,0
+VGI.US,D,20250416,000000,7.34,7.3616,7.311,7.34,5561,0
+VGI.US,D,20250417,000000,7.31,7.35,7.31,7.3321,4570,0
+VGI.US,D,20250421,000000,7.29,7.3682,7.2814,7.3,13422,0
+VGI.US,D,20250422,000000,7.3257,7.42,7.3044,7.4,18627,0
+VGI.US,D,20250423,000000,7.5,7.53,7.4065,7.42,28192,0
+VGI.US,D,20250424,000000,7.419,7.57,7.41,7.47,20897,0
+VGI.US,D,20250425,000000,7.469,7.56,7.42,7.49,35652,0
+VGI.US,D,20250428,000000,7.495,7.6,7.4575,7.55,28012,0
+VGI.US,D,20250429,000000,7.64,7.64,7.5193,7.6388,18475,0
+VGI.US,D,20250430,000000,7.5942,7.63,7.52,7.59,32831,0
+VGI.US,D,20250501,000000,7.56,7.605,7.5339,7.57,26793,0
+VGI.US,D,20250502,000000,7.57,7.68,7.55,7.63,54474,0
+VGI.US,D,20250505,000000,7.595,7.6399,7.54,7.54,28102,0
+VGI.US,D,20250506,000000,7.55,7.68,7.4807,7.5999,73688,0
+VGI.US,D,20250507,000000,7.5796,7.6,7.56,7.56,23561,0
+VGI.US,D,20250508,000000,7.52,7.6292,7.52,7.61,12679,0
+VGI.US,D,20250509,000000,7.635,7.67,7.5884,7.63,35838,0
+VGI.US,D,20250512,000000,7.5432,7.64,7.541,7.59,35882,0
+VGI.US,D,20250513,000000,7.63,7.63,7.585,7.62,18139,0
+VGI.US,D,20250514,000000,7.5807,7.63,7.5488,7.59,54921,0
+VGI.US,D,20250515,000000,7.59,7.61,7.54,7.59,15044,0
+VGI.US,D,20250516,000000,7.61,7.62,7.58,7.5994,12558,0
+VGI.US,D,20250519,000000,7.6,7.61,7.49,7.61,288248,0
+VGI.US,D,20250520,000000,7.608,7.61,7.58,7.6,20560,0
+VGI.US,D,20250521,000000,7.512,7.62,7.512,7.56,15690,0
+VGI.US,D,20250522,000000,7.5657,7.58,7.4843,7.55,31362,0
+VGI.US,D,20250523,000000,7.54,7.57,7.49,7.54,22397,0
+VGI.US,D,20250527,000000,7.551,7.6118,7.54,7.565,27486,0
+VGI.US,D,20250528,000000,7.5861,7.61,7.53,7.58,25924,0
+VGI.US,D,20250529,000000,7.6036,7.62,7.58,7.62,36013,0
+VGI.US,D,20250530,000000,7.58,7.72,7.57,7.6401,42236,0
+VGI.US,D,20250602,000000,7.66,7.72,7.64,7.67,74373,0
+VGI.US,D,20250603,000000,7.6999,7.759,7.6566,7.7,52274,0
+VGI.US,D,20250604,000000,7.73,7.7515,7.6793,7.74,28157,0
+VGI.US,D,20250605,000000,7.7219,7.84,7.7219,7.761,36064,0
+VGI.US,D,20250606,000000,7.79,7.79,7.63,7.745,19832,0
+VGI.US,D,20250609,000000,7.78,7.78,7.6401,7.74,21594,0
+VGI.US,D,20250610,000000,7.75,7.75,7.72,7.7365,29784,0
+VGI.US,D,20250611,000000,7.76,7.79,7.75,7.79,25504,0
+VGI.US,D,20250612,000000,7.75,7.78,7.69,7.76,22696,0
+VGI.US,D,20250613,000000,7.765,7.78,7.7,7.7,23448,0
+VGI.US,D,20250616,000000,7.73,7.75,7.71,7.74,16783,0
+VGI.US,D,20250617,000000,7.7,7.71,7.66,7.67,30867,0
+VGI.US,D,20250618,000000,7.5,7.7064,7.5,7.69,10868,0
+VGI.US,D,20250620,000000,7.73,7.73,7.69,7.7,7004,0
+VGI.US,D,20250623,000000,7.7,7.72,7.69,7.7,10497,0
+VGI.US,D,20250624,000000,7.715,7.75,7.7,7.75,11221,0
+VGI.US,D,20250625,000000,7.71,7.75,7.71,7.74,23206,0
+VGI.US,D,20250626,000000,7.77,7.83,7.7501,7.83,34393,0
+VGI.US,D,20250627,000000,7.8066,7.83,7.775,7.804,31455,0
+VGI.US,D,20250630,000000,7.8,7.87,7.8,7.84,17532,0
+VGI.US,D,20250701,000000,7.86,7.95,7.8502,7.9,123739,0
+VGI.US,D,20250702,000000,7.9392,7.95,7.9,7.93,48725,0
+VGI.US,D,20250703,000000,7.95,7.97,7.89,7.92,25539,0
+VGI.US,D,20250707,000000,7.88,7.89,7.82,7.85,125840,0
+VGI.US,D,20250708,000000,7.8927,7.8927,7.8293,7.85,26423,0
+VGI.US,D,20250709,000000,7.88,7.89,7.86,7.87,13794,0
+VGI.US,D,20250710,000000,7.91,7.93,7.89,7.91,69255,0
+VGI.US,D,20250711,000000,7.83,7.85,7.79,7.8,22737,0
+VGI.US,D,20250714,000000,7.8126,7.8742,7.79,7.81,20815,0
+VGI.US,D,20250715,000000,7.83,7.8391,7.78,7.79,18506,0
+VGI.US,D,20250716,000000,7.815,7.815,7.7101,7.75,15062,0
+VGI.US,D,20250717,000000,7.73,7.7764,7.7,7.73,54077,0
+VGI.US,D,20250718,000000,7.77,7.77,7.719,7.73,19557,0
+VGI.US,D,20250721,000000,7.8,7.8041,7.7342,7.76,27502,0
+VGI.US,D,20250722,000000,7.81,7.82,7.79,7.8,19154,0
+VGI.US,D,20250723,000000,7.82,7.82,7.8,7.8135,5291,0
+VGI.US,D,20250724,000000,7.8252,7.84,7.81,7.81,12436,0
+VGI.US,D,20250725,000000,7.82,7.83,7.78,7.811,8057,0
+VGI.US,D,20250728,000000,7.8045,7.82,7.7918,7.8197,25807,0
+VGI.US,D,20250729,000000,7.86,7.86,7.815,7.85,20799,0
+VGI.US,D,20250730,000000,7.8501,7.8789,7.8,7.86,14862,0
+VGI.US,D,20250731,000000,7.86,7.91,7.86,7.87,27015,0
+VGI.US,D,20250801,000000,7.9017,7.9017,7.86,7.88,21992,0
+VGI.US,D,20250804,000000,7.88,7.96,7.8717,7.915,61629,0
+VGI.US,D,20250805,000000,7.92,7.93,7.9,7.92,17897,0
+VGI.US,D,20250806,000000,7.92,7.96,7.91,7.92,35286,0
+VGI.US,D,20250807,000000,7.96,7.97,7.93,7.97,25534,0
+VGI.US,D,20250808,000000,7.96,7.97,7.96,7.97,41798,0
+VGI.US,D,20250811,000000,7.9345,7.94,7.9,7.94,47479,0
+VGI.US,D,20250812,000000,7.94,7.95,7.8744,7.9,28227,0
+VGI.US,D,20250813,000000,7.9,7.95,7.9,7.92,20410,0
+VGI.US,D,20250814,000000,7.93,7.94,7.88,7.9,32518,0
+VGI.US,D,20250815,000000,7.9,7.97,7.9,7.93,21406,0
+VGI.US,D,20250818,000000,7.96,7.97,7.94,7.945,24695,0
+VGI.US,D,20250819,000000,7.9655,7.9655,7.91,7.94,22843,0
+VGI.US,D,20250820,000000,7.9243,7.94,7.9,7.93,20707,0
+VGI.US,D,20250821,000000,7.9277,7.95,7.91,7.92,57636,0
+VGI.US,D,20250822,000000,7.925,7.99,7.925,7.9735,28032,0
+VGI.US,D,20250825,000000,7.94,7.98,7.94,7.955,11464,0
+VGI.US,D,20250826,000000,7.9865,8,7.96,7.99,75893,0
+VGI.US,D,20250827,000000,7.97,8,7.96,7.99,35067,0
+VGI.US,D,20250828,000000,8.015,8.02,7.95,7.98,46554,0
+VGI.US,D,20250829,000000,7.99,8.01,7.975,8,22535,0
+VGI.US,D,20250902,000000,8.04,8.05,7.955,7.96,47784,0
+VGI.US,D,20250903,000000,8,8.03,7.99,8.02,24259,0
+VGI.US,D,20250904,000000,7.986,8.02,7.96,8,71310,0
+VGI.US,D,20250905,000000,8.03,8.04,8,8.03,97415,0
+VGI.US,D,20250908,000000,8.04,8.06,8.03,8.04,105837,0
+VGI.US,D,20250909,000000,8.0434,8.06,8.0248,8.04,57102,0
+VGI.US,D,20250910,000000,8.0501,8.08,8.05,8.07,92371,0
+VGI.US,D,20250911,000000,8.0899,8.09,8.01,8.08,73231,0
+VGI.US,D,20250912,000000,7.9976,8.06,7.97,8,36705,0
+VGI.US,D,20250915,000000,8.0335,8.04,7.98,8.01,34673,0
+VGI.US,D,20250916,000000,7.99,8.02,7.96,7.99,63944,0
+VGI.US,D,20250917,000000,8.01,8.04,7.99,8,30048,0
+VGI.US,D,20250918,000000,8.001,8.0247,7.98,7.98,21305,0
+VGI.US,D,20250919,000000,7.9821,8,7.91,7.96,68281,0
+VGI.US,D,20250922,000000,7.98,7.9943,7.92,7.95,15362,0
+VGI.US,D,20250923,000000,7.98,8,7.9343,7.94,13350,0
+VGI.US,D,20250924,000000,7.9634,7.9752,7.9105,7.96,34894,0
+VGI.US,D,20250925,000000,7.93,7.98,7.9101,7.94,23150,0
+VGI.US,D,20250926,000000,7.9203,7.98,7.92,7.97,32156,0
+VGI.US,D,20250929,000000,7.945,7.98,7.9117,7.92,47878,0
+VGI.US,D,20250930,000000,7.9288,7.95,7.917,7.9435,36804,0
+VGI.US,D,20251001,000000,7.9616,7.98,7.94,7.97,17465,0
+VGI.US,D,20251002,000000,8.0301,8.0301,7.9501,7.98,10671,0
+VGI.US,D,20251003,000000,7.973,7.98,7.96,7.9799,15527,0
+VGI.US,D,20251006,000000,8,8.0299,7.9201,7.94,24033,0
+VGI.US,D,20251007,000000,7.9765,7.9899,7.938,7.98,14279,0
+VGI.US,D,20251008,000000,7.9901,8,7.9358,7.99,18485,0
+VGI.US,D,20251009,000000,7.9545,8,7.94,8,37894,0
+VGI.US,D,20251010,000000,8.0365,8.04,7.91,7.98,40727,0
+VGI.US,D,20251013,000000,8.0095,8.01,7.9401,7.9813,28171,0
+VGI.US,D,20251014,000000,7.94,7.94,7.87,7.885,30760,0
+VGI.US,D,20251015,000000,7.91,7.92,7.8701,7.89,34672,0
+VGI.US,D,20251016,000000,7.905,7.92,7.81,7.82,54544,0
+VGI.US,D,20251017,000000,7.84,7.9,7.75,7.79,39798,0
+VGI.US,D,20251020,000000,7.82,7.82,7.77,7.7842,32335,0
+VGI.US,D,20251021,000000,7.82,7.82,7.76,7.7932,50097,0
+VGI.US,D,20251022,000000,7.785,7.85,7.76,7.82,68058,0
+VGI.US,D,20251023,000000,7.85,7.876,7.79,7.85,52048,0
+VGI.US,D,20251024,000000,7.899,7.8999,7.85,7.86,10946,0
+VGI.US,D,20251027,000000,7.88,7.89,7.86,7.87,11427,0
+VGI.US,D,20251028,000000,7.895,7.93,7.895,7.93,39839,0
+VGI.US,D,20251029,000000,7.9176,8,7.91,7.96,35681,0
+VGI.US,D,20251030,000000,7.9101,7.965,7.9101,7.92,37634,0
+VGI.US,D,20251031,000000,7.95,7.96,7.9302,7.96,25162,0
+VGI.US,D,20251103,000000,7.9105,7.95,7.9,7.9,17673,0
+VGI.US,D,20251104,000000,7.89,7.9399,7.61,7.78,128271,0
+VGI.US,D,20251105,000000,7.82,7.8795,7.79,7.82,39400,0
+VGI.US,D,20251106,000000,7.853,7.88,7.81,7.86,18890,0
+VGI.US,D,20251107,000000,7.8695,7.8749,7.8,7.84,34045,0
+VGI.US,D,20251110,000000,7.9,7.91,7.85,7.91,31967,0
+VGI.US,D,20251111,000000,7.8505,7.935,7.8505,7.9,51275,0
+VGI.US,D,20251112,000000,7.87,7.95,7.87,7.92,50030,0
+VGI.US,D,20251113,000000,7.8015,7.87,7.78,7.8,21672,0
+VGI.US,D,20251114,000000,7.785,7.83,7.78,7.81,52602,0
+VGI.US,D,20251117,000000,7.807,7.86,7.7201,7.77,46108,0
+VGI.US,D,20251118,000000,7.7499,7.76,7.6,7.74,57687,0
+VGI.US,D,20251119,000000,7.722,7.79,7.71,7.74,33504,0
+VGI.US,D,20251120,000000,7.761,7.7924,7.68,7.7299,32200,0
+VGI.US,D,20251121,000000,7.7,7.75,7.67,7.7,42997,0
+VGI.US,D,20251124,000000,7.69,7.74,7.65,7.71,54164,0
+VGI.US,D,20251125,000000,7.74,7.7799,7.71,7.76,42001,0
+VGI.US,D,20251126,000000,7.76,7.82,7.745,7.81,43392,0
+VGI.US,D,20251128,000000,7.8,7.87,7.8,7.845,13943,0
+VGI.US,D,20251201,000000,7.795,7.83,7.788,7.83,30747,0
+VGI.US,D,20251202,000000,7.82,7.83,7.79,7.8,38868,0
+VGI.US,D,20251203,000000,7.85,7.85,7.77,7.8,16344,0
+VGI.US,D,20251204,000000,7.8278,7.855,7.79,7.84,26812,0
+VGI.US,D,20251205,000000,7.843,7.85,7.8073,7.8139,30728,0
+VGI.US,D,20251208,000000,7.8202,7.85,7.788,7.8,38741,0
+VGI.US,D,20251209,000000,7.83,7.83,7.8,7.83,34439,0
+VGI.US,D,20251210,000000,7.82,7.84,7.8035,7.83,30975,0
+VGI.US,D,20251211,000000,7.804,7.84,7.73,7.74,66863,0
+VGI.US,D,20251212,000000,7.745,7.7699,7.73,7.7324,8437,0
+VGI.US,D,20251215,000000,7.7433,7.75,7.72,7.735,18238,0
+VGI.US,D,20251216,000000,7.735,7.77,7.72,7.75,50324,0
+VGI.US,D,20251217,000000,7.7364,7.78,7.73,7.76,24415,0
+VGI.US,D,20251218,000000,7.7792,7.78,7.7292,7.75,29175,0
+VGI.US,D,20251219,000000,7.7573,7.77,7.73,7.76,52549,0
+VGI.US,D,20251222,000000,7.78,7.79,7.7486,7.79,32536,0
+VGI.US,D,20251223,000000,7.77,7.79,7.76,7.78,41394,0
+VGI.US,D,20251224,000000,7.7999,7.8,7.76,7.78,44197,0
+VGI.US,D,20251226,000000,7.81,7.87,7.785,7.81,22672,0
+VGI.US,D,20251229,000000,7.84,7.85,7.78,7.84,25176,0
+VGI.US,D,20251230,000000,7.87,7.9,7.84,7.9,41736,0
+VGI.US,D,20251231,000000,7.904,7.935,7.83,7.84,33840,0
+VGI.US,D,20260102,000000,7.8904,7.8904,7.82,7.85,16820,0
+VGI.US,D,20260105,000000,7.84,7.87,7.8397,7.87,16979,0
+VGI.US,D,20260106,000000,7.9,7.93,7.88,7.88,22482,0
+VGI.US,D,20260107,000000,7.9155,7.935,7.86,7.89,36028,0
+VGI.US,D,20260108,000000,8,8,7.83,7.89,26501,0
+VGI.US,D,20260109,000000,7.8901,7.96,7.85,7.94,43810,0
+VGI.US,D,20260112,000000,7.8899,7.8899,7.81,7.84,23675,0
+VGI.US,D,20260113,000000,7.8076,7.89,7.78,7.85,84853,0
+VGI.US,D,20260114,000000,7.8214,7.87,7.78,7.82,18494,0
+VGI.US,D,20260115,000000,7.8,7.85,7.77,7.8,25753,0
+VGI.US,D,20260116,000000,7.865,7.87,7.81,7.82,15049,0
+VGI.US,D,20260120,000000,7.82,7.8499,7.79,7.82,20505,0
+VGI.US,D,20260121,000000,7.86,7.88,7.8101,7.84,24553,0
+VGI.US,D,20260122,000000,7.88,7.9,7.83,7.8731,56548,0
+VGI.US,D,20260123,000000,7.8967,7.91,7.8,7.81,85304,0
+VGI.US,D,20260126,000000,7.82,7.8416,7.79,7.82,36610,0
+VGI.US,D,20260127,000000,7.8378,7.9009,7.825,7.86,52377,0
+VGI.US,D,20260128,000000,7.925,7.925,7.83,7.88,57885,0
+VGI.US,D,20260129,000000,7.915,7.915,7.83,7.85,54954,0
+VGI.US,D,20260130,000000,7.8729,7.9102,7.84,7.865,50539,0
+VGI.US,D,20260202,000000,7.864,7.91,7.85,7.875,27739,0
+VGI.US,D,20260203,000000,7.9,7.91,7.87,7.87,84232,0
+VGI.US,D,20260204,000000,7.925,7.94,7.89,7.9,41660,0
+VGI.US,D,20260205,000000,7.91,7.922,7.8302,7.915,27673,0
+VGI.US,D,20260206,000000,7.94,7.9833,7.91,7.92,82535,0
+VGI.US,D,20260209,000000,7.9523,7.96,7.92,7.945,36853,0
+VGI.US,D,20260210,000000,7.9545,7.98,7.95,7.98,46820,0
+VGI.US,D,20260211,000000,7.98,8.04,7.96,7.974,64952,0
+VGI.US,D,20260212,000000,7.9993,8.01,7.87,7.88,118685,0
+VGI.US,D,20260213,000000,7.93,7.9452,7.87,7.88,30281,0
+VGI.US,D,20260217,000000,7.97,7.97,7.88,7.9,36098,0
+VGI.US,D,20260218,000000,7.9,7.95,7.89,7.95,28941,0
diff --git a/daily/us/nyse stocks/2/vips.us.txt b/daily/us/nyse stocks/2/vips.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba93321aff4a9104e153ba63da04c64d2bc39826
--- /dev/null
+++ b/daily/us/nyse stocks/2/vips.us.txt	
@@ -0,0 +1,3497 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIPS.US,D,20120323,000000,0.6,0.623,0.542,0.55,51735040,0
+VIPS.US,D,20120326,000000,0.561,0.574,0.47,0.47,10417150,0
+VIPS.US,D,20120327,000000,0.465,0.499,0.458,0.46,3147860,0
+VIPS.US,D,20120328,000000,0.453,0.468,0.445,0.45,2095620,0
+VIPS.US,D,20120329,000000,0.446,0.45,0.425,0.435,1815690,0
+VIPS.US,D,20120330,000000,0.447,0.454,0.425,0.439,1271940,0
+VIPS.US,D,20120402,000000,0.435,0.464,0.435,0.438,1971790,0
+VIPS.US,D,20120403,000000,0.466,0.468,0.423,0.426,1865970,0
+VIPS.US,D,20120404,000000,0.423,0.43,0.412,0.43,1366070,0
+VIPS.US,D,20120405,000000,0.426,0.45,0.425,0.436,351300,0
+VIPS.US,D,20120409,000000,0.435,0.46,0.43,0.438,785590,0
+VIPS.US,D,20120410,000000,0.436,0.465,0.436,0.452,1593130,0
+VIPS.US,D,20120411,000000,0.455,0.475,0.445,0.465,1018550,0
+VIPS.US,D,20120412,000000,0.461,0.48,0.461,0.465,1327770,0
+VIPS.US,D,20120413,000000,0.462,0.484,0.461,0.482,2416460,0
+VIPS.US,D,20120416,000000,0.485,0.512,0.482,0.501,2002310,0
+VIPS.US,D,20120417,000000,0.504,0.565,0.504,0.544,2818900,0
+VIPS.US,D,20120418,000000,0.541,0.59,0.541,0.59,3351900,0
+VIPS.US,D,20120419,000000,0.59,0.598,0.577,0.595,1855880,0
+VIPS.US,D,20120420,000000,0.593,0.598,0.581,0.596,1070490,0
+VIPS.US,D,20120423,000000,0.59,0.6,0.567,0.6,1281580,0
+VIPS.US,D,20120424,000000,0.61,0.61,0.59,0.602,1568870,0
+VIPS.US,D,20120425,000000,0.605,0.605,0.523,0.525,3281450,0
+VIPS.US,D,20120426,000000,0.525,0.563,0.511,0.531,1345330,0
+VIPS.US,D,20120427,000000,0.532,0.553,0.525,0.53,600080,0
+VIPS.US,D,20120430,000000,0.527,0.561,0.527,0.54,931540,0
+VIPS.US,D,20120501,000000,0.545,0.559,0.534,0.546,730910,0
+VIPS.US,D,20120502,000000,0.571,0.576,0.558,0.569,829890,0
+VIPS.US,D,20120503,000000,0.571,0.575,0.55,0.556,508500,0
+VIPS.US,D,20120504,000000,0.526,0.573,0.526,0.549,235330,0
+VIPS.US,D,20120507,000000,0.547,0.56,0.531,0.538,458650,0
+VIPS.US,D,20120508,000000,0.534,0.55,0.522,0.53,832090,0
+VIPS.US,D,20120509,000000,0.522,0.549,0.52,0.537,310560,0
+VIPS.US,D,20120510,000000,0.537,0.558,0.509,0.517,1597490,0
+VIPS.US,D,20120511,000000,0.516,0.548,0.51,0.54,484220,0
+VIPS.US,D,20120514,000000,0.546,0.575,0.546,0.565,1715720,0
+VIPS.US,D,20120515,000000,0.57,0.582,0.517,0.529,832130,0
+VIPS.US,D,20120516,000000,0.533,0.54,0.501,0.505,647820,0
+VIPS.US,D,20120517,000000,0.515,0.517,0.5,0.511,543290,0
+VIPS.US,D,20120518,000000,0.516,0.53,0.515,0.515,1081570,0
+VIPS.US,D,20120521,000000,0.524,0.539,0.5,0.503,277440,0
+VIPS.US,D,20120522,000000,0.503,0.518,0.462,0.486,516660,0
+VIPS.US,D,20120523,000000,0.479,0.486,0.431,0.469,682760,0
+VIPS.US,D,20120524,000000,0.48,0.486,0.475,0.48,185000,0
+VIPS.US,D,20120525,000000,0.481,0.51,0.481,0.5,291850,0
+VIPS.US,D,20120529,000000,0.504,0.514,0.494,0.506,696360,0
+VIPS.US,D,20120530,000000,0.506,0.531,0.5,0.529,2236650,0
+VIPS.US,D,20120531,000000,0.529,0.552,0.529,0.55,909170,0
+VIPS.US,D,20120601,000000,0.54,0.554,0.528,0.551,668420,0
+VIPS.US,D,20120604,000000,0.557,0.56,0.537,0.55,221070,0
+VIPS.US,D,20120605,000000,0.55,0.567,0.55,0.562,482690,0
+VIPS.US,D,20120606,000000,0.567,0.588,0.559,0.588,1119680,0
+VIPS.US,D,20120607,000000,0.586,0.6,0.56,0.569,916060,0
+VIPS.US,D,20120608,000000,0.563,0.586,0.56,0.573,303280,0
+VIPS.US,D,20120611,000000,0.585,0.589,0.562,0.583,672940,0
+VIPS.US,D,20120612,000000,0.586,0.594,0.574,0.59,1674790,0
+VIPS.US,D,20120613,000000,0.59,0.59,0.569,0.574,637500,0
+VIPS.US,D,20120614,000000,0.583,0.59,0.56,0.576,1344080,0
+VIPS.US,D,20120615,000000,0.587,0.59,0.581,0.589,684390,0
+VIPS.US,D,20120618,000000,0.598,0.61,0.594,0.6,692950,0
+VIPS.US,D,20120619,000000,0.6,0.638,0.598,0.614,2154420,0
+VIPS.US,D,20120620,000000,0.615,0.615,0.607,0.61,867640,0
+VIPS.US,D,20120621,000000,0.611,0.615,0.607,0.61,1643100,0
+VIPS.US,D,20120622,000000,0.615,0.615,0.605,0.61,1124750,0
+VIPS.US,D,20120625,000000,0.611,0.611,0.605,0.611,182750,0
+VIPS.US,D,20120626,000000,0.611,0.615,0.606,0.615,305770,0
+VIPS.US,D,20120627,000000,0.609,0.61,0.606,0.61,96300,0
+VIPS.US,D,20120628,000000,0.61,0.61,0.605,0.61,104000,0
+VIPS.US,D,20120629,000000,0.615,0.615,0.6,0.61,168210,0
+VIPS.US,D,20120702,000000,0.605,0.61,0.6,0.61,140050,0
+VIPS.US,D,20120703,000000,0.61,0.61,0.606,0.609,243350,0
+VIPS.US,D,20120705,000000,0.61,0.633,0.606,0.619,900930,0
+VIPS.US,D,20120706,000000,0.615,0.618,0.588,0.612,400380,0
+VIPS.US,D,20120709,000000,0.61,0.612,0.588,0.611,294870,0
+VIPS.US,D,20120710,000000,0.61,0.61,0.59,0.597,280400,0
+VIPS.US,D,20120711,000000,0.6,0.6,0.588,0.6,183520,0
+VIPS.US,D,20120712,000000,0.598,0.6,0.587,0.6,213110,0
+VIPS.US,D,20120713,000000,0.6,0.6,0.589,0.595,128450,0
+VIPS.US,D,20120716,000000,0.597,0.6,0.588,0.594,154000,0
+VIPS.US,D,20120717,000000,0.596,0.596,0.585,0.594,149690,0
+VIPS.US,D,20120718,000000,0.591,0.591,0.584,0.584,28000,0
+VIPS.US,D,20120719,000000,0.582,0.584,0.55,0.554,441380,0
+VIPS.US,D,20120720,000000,0.558,0.567,0.555,0.555,59000,0
+VIPS.US,D,20120723,000000,0.555,0.556,0.531,0.538,230020,0
+VIPS.US,D,20120724,000000,0.536,0.536,0.509,0.515,173140,0
+VIPS.US,D,20120725,000000,0.521,0.533,0.51,0.525,106430,0
+VIPS.US,D,20120726,000000,0.525,0.538,0.517,0.538,123370,0
+VIPS.US,D,20120727,000000,0.54,0.574,0.537,0.57,209260,0
+VIPS.US,D,20120730,000000,0.572,0.585,0.547,0.557,190700,0
+VIPS.US,D,20120731,000000,0.56,0.56,0.555,0.556,53150,0
+VIPS.US,D,20120801,000000,0.56,0.56,0.542,0.552,251580,0
+VIPS.US,D,20120802,000000,0.531,0.56,0.531,0.551,339800,0
+VIPS.US,D,20120803,000000,0.55,0.56,0.532,0.554,90030,0
+VIPS.US,D,20120806,000000,0.55,0.55,0.534,0.547,122000,0
+VIPS.US,D,20120807,000000,0.545,0.548,0.518,0.544,115400,0
+VIPS.US,D,20120808,000000,0.547,0.564,0.538,0.552,504100,0
+VIPS.US,D,20120809,000000,0.554,0.564,0.546,0.546,405000,0
+VIPS.US,D,20120810,000000,0.56,0.566,0.531,0.535,2658750,0
+VIPS.US,D,20120813,000000,0.542,0.547,0.54,0.545,434050,0
+VIPS.US,D,20120814,000000,0.544,0.55,0.535,0.545,229000,0
+VIPS.US,D,20120815,000000,0.546,0.546,0.544,0.544,112500,0
+VIPS.US,D,20120816,000000,0.54,0.547,0.538,0.54,318500,0
+VIPS.US,D,20120817,000000,0.536,0.546,0.521,0.539,107500,0
+VIPS.US,D,20120820,000000,0.537,0.537,0.51,0.523,115840,0
+VIPS.US,D,20120821,000000,0.523,0.54,0.513,0.515,11500,0
+VIPS.US,D,20120822,000000,0.519,0.524,0.476,0.48,394100,0
+VIPS.US,D,20120823,000000,0.484,0.509,0.484,0.5,272500,0
+VIPS.US,D,20120824,000000,0.499,0.5,0.49,0.5,66000,0
+VIPS.US,D,20120827,000000,0.502,0.526,0.49,0.505,431110,0
+VIPS.US,D,20120828,000000,0.509,0.53,0.509,0.529,89440,0
+VIPS.US,D,20120829,000000,0.53,0.6,0.528,0.577,300450,0
+VIPS.US,D,20120830,000000,0.574,0.602,0.556,0.594,2038700,0
+VIPS.US,D,20120831,000000,0.605,0.61,0.578,0.6,442320,0
+VIPS.US,D,20120904,000000,0.6,0.61,0.572,0.6,990370,0
+VIPS.US,D,20120905,000000,0.604,0.62,0.604,0.614,849900,0
+VIPS.US,D,20120906,000000,0.62,0.62,0.597,0.619,388110,0
+VIPS.US,D,20120907,000000,0.617,0.619,0.603,0.614,182590,0
+VIPS.US,D,20120910,000000,0.618,0.618,0.611,0.614,37000,0
+VIPS.US,D,20120911,000000,0.613,0.62,0.608,0.619,110000,0
+VIPS.US,D,20120912,000000,0.615,0.615,0.603,0.615,174610,0
+VIPS.US,D,20120913,000000,0.615,0.615,0.607,0.615,138480,0
+VIPS.US,D,20120914,000000,0.615,0.619,0.608,0.616,146500,0
+VIPS.US,D,20120917,000000,0.616,0.616,0.605,0.609,224000,0
+VIPS.US,D,20120918,000000,0.605,0.619,0.605,0.614,175750,0
+VIPS.US,D,20120919,000000,0.615,0.65,0.611,0.649,1151300,0
+VIPS.US,D,20120920,000000,0.65,0.655,0.64,0.645,240010,0
+VIPS.US,D,20120921,000000,0.65,0.65,0.64,0.65,203420,0
+VIPS.US,D,20120924,000000,0.644,0.709,0.637,0.666,801050,0
+VIPS.US,D,20120925,000000,0.667,0.711,0.653,0.69,515820,0
+VIPS.US,D,20120926,000000,0.697,0.751,0.685,0.75,1198500,0
+VIPS.US,D,20120927,000000,0.75,0.767,0.729,0.745,1888070,0
+VIPS.US,D,20120928,000000,0.739,0.75,0.735,0.75,338180,0
+VIPS.US,D,20121001,000000,0.75,0.75,0.732,0.739,432800,0
+VIPS.US,D,20121002,000000,0.739,0.742,0.725,0.736,121440,0
+VIPS.US,D,20121003,000000,0.732,0.747,0.719,0.745,767000,0
+VIPS.US,D,20121004,000000,0.742,0.749,0.731,0.748,197000,0
+VIPS.US,D,20121005,000000,0.744,0.749,0.73,0.741,375020,0
+VIPS.US,D,20121008,000000,0.746,0.75,0.74,0.746,606170,0
+VIPS.US,D,20121009,000000,0.748,0.78,0.742,0.779,968340,0
+VIPS.US,D,20121010,000000,0.78,0.817,0.773,0.8,1510830,0
+VIPS.US,D,20121011,000000,0.806,0.832,0.8,0.832,982830,0
+VIPS.US,D,20121012,000000,0.83,0.838,0.813,0.836,769140,0
+VIPS.US,D,20121015,000000,0.844,0.877,0.83,0.871,919000,0
+VIPS.US,D,20121016,000000,0.87,0.905,0.86,0.9,2014090,0
+VIPS.US,D,20121017,000000,0.911,0.95,0.9,0.943,2392210,0
+VIPS.US,D,20121018,000000,0.995,0.995,0.945,0.98,883830,0
+VIPS.US,D,20121019,000000,0.99,0.995,0.95,0.995,778390,0
+VIPS.US,D,20121022,000000,0.999,1.067,0.986,1.05,1722680,0
+VIPS.US,D,20121023,000000,1.05,1.053,1.024,1.048,942830,0
+VIPS.US,D,20121024,000000,1.045,1.045,1,1.029,684570,0
+VIPS.US,D,20121025,000000,1.029,1.05,1.015,1.036,790500,0
+VIPS.US,D,20121026,000000,1.025,1.04,0.959,1,873850,0
+VIPS.US,D,20121031,000000,1,1.01,0.985,1.003,709790,0
+VIPS.US,D,20121101,000000,1.025,1.028,0.997,1.025,340490,0
+VIPS.US,D,20121102,000000,1.03,1.03,1.021,1.025,273700,0
+VIPS.US,D,20121105,000000,1.021,1.046,1.011,1.013,832650,0
+VIPS.US,D,20121106,000000,1.01,1.049,0.99,1.025,1232780,0
+VIPS.US,D,20121107,000000,1.013,1.099,1,1.097,1138770,0
+VIPS.US,D,20121108,000000,1.099,1.159,1.098,1.155,2933060,0
+VIPS.US,D,20121109,000000,1.165,1.199,1.14,1.157,1843340,0
+VIPS.US,D,20121112,000000,1.155,1.155,1.104,1.115,415650,0
+VIPS.US,D,20121113,000000,1.1,1.134,1.1,1.133,392190,0
+VIPS.US,D,20121114,000000,1.175,1.396,1.162,1.245,2831460,0
+VIPS.US,D,20121115,000000,1.227,1.227,1.049,1.198,1823230,0
+VIPS.US,D,20121116,000000,1.168,1.186,1.128,1.141,1134000,0
+VIPS.US,D,20121119,000000,1.15,1.212,1.101,1.206,866660,0
+VIPS.US,D,20121120,000000,1.173,1.25,1.172,1.246,1545570,0
+VIPS.US,D,20121121,000000,1.25,1.25,1.225,1.246,1057310,0
+VIPS.US,D,20121123,000000,1.246,1.246,1.22,1.236,209320,0
+VIPS.US,D,20121126,000000,1.25,1.3,1.238,1.297,2525750,0
+VIPS.US,D,20121127,000000,1.297,1.32,1.266,1.311,1392110,0
+VIPS.US,D,20121128,000000,1.315,1.363,1.31,1.36,1317000,0
+VIPS.US,D,20121129,000000,1.375,1.389,1.361,1.376,1060790,0
+VIPS.US,D,20121130,000000,1.378,1.385,1.36,1.374,786200,0
+VIPS.US,D,20121203,000000,1.361,1.4,1.241,1.391,1942010,0
+VIPS.US,D,20121204,000000,1.388,1.425,1.254,1.293,2624770,0
+VIPS.US,D,20121205,000000,1.28,1.29,1.226,1.251,1765710,0
+VIPS.US,D,20121206,000000,1.249,1.25,1.175,1.217,2283960,0
+VIPS.US,D,20121207,000000,1.183,1.248,1.181,1.219,1038340,0
+VIPS.US,D,20121210,000000,1.22,1.233,1.183,1.233,498080,0
+VIPS.US,D,20121211,000000,1.249,1.25,1.221,1.246,544580,0
+VIPS.US,D,20121212,000000,1.25,1.25,1.232,1.235,225580,0
+VIPS.US,D,20121213,000000,1.25,1.35,1.243,1.339,2128970,0
+VIPS.US,D,20121214,000000,1.35,1.474,1.35,1.456,3097990,0
+VIPS.US,D,20121217,000000,1.45,1.474,1.37,1.442,1392470,0
+VIPS.US,D,20121218,000000,1.433,1.474,1.428,1.455,1014760,0
+VIPS.US,D,20121219,000000,1.463,1.6,1.463,1.568,3216100,0
+VIPS.US,D,20121220,000000,1.568,1.598,1.522,1.58,1494970,0
+VIPS.US,D,20121221,000000,1.574,1.603,1.54,1.603,1043810,0
+VIPS.US,D,20121224,000000,1.6,1.8,1.594,1.79,1002130,0
+VIPS.US,D,20121226,000000,1.798,1.931,1.743,1.785,2319830,0
+VIPS.US,D,20121227,000000,1.786,1.806,1.651,1.69,1022530,0
+VIPS.US,D,20121228,000000,1.75,1.797,1.712,1.779,729540,0
+VIPS.US,D,20121231,000000,1.775,1.799,1.761,1.784,652880,0
+VIPS.US,D,20130102,000000,1.799,1.813,1.565,1.652,2862670,0
+VIPS.US,D,20130103,000000,1.655,1.747,1.611,1.737,1105100,0
+VIPS.US,D,20130104,000000,1.747,1.753,1.655,1.66,460570,0
+VIPS.US,D,20130107,000000,1.725,1.812,1.666,1.8,2099570,0
+VIPS.US,D,20130108,000000,1.812,1.864,1.793,1.803,932370,0
+VIPS.US,D,20130109,000000,1.815,1.973,1.806,1.971,2680050,0
+VIPS.US,D,20130110,000000,1.972,2.08,1.951,2.055,3053920,0
+VIPS.US,D,20130111,000000,2.06,2.06,1.965,2.019,1795650,0
+VIPS.US,D,20130114,000000,1.99,2.029,1.895,1.981,2486860,0
+VIPS.US,D,20130115,000000,1.999,2.014,1.982,1.997,903660,0
+VIPS.US,D,20130116,000000,2,2.015,1.96,1.972,1191450,0
+VIPS.US,D,20130117,000000,1.999,2.013,1.963,2.001,716610,0
+VIPS.US,D,20130118,000000,2.05,2.05,1.92,1.988,837450,0
+VIPS.US,D,20130122,000000,1.97,2.013,1.951,1.993,1466990,0
+VIPS.US,D,20130123,000000,2.005,2.1,1.979,2.084,1837000,0
+VIPS.US,D,20130124,000000,2.063,2.281,2.063,2.205,1662740,0
+VIPS.US,D,20130125,000000,2.22,2.242,1.99,1.996,2250650,0
+VIPS.US,D,20130128,000000,1.985,2.025,1.93,1.949,1720790,0
+VIPS.US,D,20130129,000000,1.95,1.95,1.796,1.828,1943560,0
+VIPS.US,D,20130130,000000,1.828,1.884,1.828,1.883,702060,0
+VIPS.US,D,20130131,000000,1.911,1.911,1.745,1.857,1417430,0
+VIPS.US,D,20130201,000000,1.855,1.9,1.825,1.898,1261580,0
+VIPS.US,D,20130204,000000,1.892,1.904,1.803,1.836,1029620,0
+VIPS.US,D,20130205,000000,1.826,1.849,1.81,1.831,460560,0
+VIPS.US,D,20130206,000000,1.843,2.105,1.839,2.056,4343150,0
+VIPS.US,D,20130207,000000,2.12,2.554,2.12,2.511,4258700,0
+VIPS.US,D,20130208,000000,2.434,2.599,2.236,2.563,4550280,0
+VIPS.US,D,20130211,000000,2.543,2.619,2.475,2.525,2192990,0
+VIPS.US,D,20130212,000000,2.529,2.529,2.473,2.519,521590,0
+VIPS.US,D,20130213,000000,2.565,2.565,2.332,2.519,5014630,0
+VIPS.US,D,20130214,000000,2.517,2.518,2.471,2.495,840800,0
+VIPS.US,D,20130215,000000,2.495,2.518,2.455,2.49,752090,0
+VIPS.US,D,20130219,000000,2.489,2.489,2.354,2.438,1119260,0
+VIPS.US,D,20130220,000000,2.417,2.419,2.332,2.336,920160,0
+VIPS.US,D,20130221,000000,2.29,2.3,2.158,2.265,2481960,0
+VIPS.US,D,20130222,000000,2.224,2.722,2.18,2.442,10984910,0
+VIPS.US,D,20130225,000000,2.44,2.849,2.415,2.845,7856870,0
+VIPS.US,D,20130226,000000,2.754,2.754,2.42,2.56,9923010,0
+VIPS.US,D,20130227,000000,2.52,2.699,2.461,2.648,3966760,0
+VIPS.US,D,20130228,000000,2.68,2.769,2.521,2.588,4446790,0
+VIPS.US,D,20130301,000000,2.65,2.679,2.575,2.583,1710190,0
+VIPS.US,D,20130304,000000,2.795,2.795,2.426,2.54,2169970,0
+VIPS.US,D,20130305,000000,2.54,2.643,2.475,2.524,2095340,0
+VIPS.US,D,20130306,000000,2.543,2.55,2.327,2.358,3299920,0
+VIPS.US,D,20130307,000000,2.392,2.606,2.37,2.519,3920330,0
+VIPS.US,D,20130308,000000,2.517,2.547,2.42,2.434,1706560,0
+VIPS.US,D,20130311,000000,2.487,2.595,2.462,2.575,2767800,0
+VIPS.US,D,20130312,000000,2.597,2.65,2.486,2.587,4091980,0
+VIPS.US,D,20130313,000000,2.561,2.606,2.437,2.444,3226000,0
+VIPS.US,D,20130314,000000,2.47,2.659,2.41,2.636,29904850,0
+VIPS.US,D,20130315,000000,2.691,2.848,2.572,2.848,11954150,0
+VIPS.US,D,20130318,000000,2.696,2.849,2.68,2.712,6162240,0
+VIPS.US,D,20130319,000000,2.75,2.94,2.712,2.869,11179730,0
+VIPS.US,D,20130320,000000,2.864,3.023,2.855,2.93,5685340,0
+VIPS.US,D,20130321,000000,2.96,2.96,2.811,2.894,2263200,0
+VIPS.US,D,20130322,000000,2.899,2.928,2.861,2.861,4379160,0
+VIPS.US,D,20130325,000000,2.923,2.923,2.735,2.857,2473610,0
+VIPS.US,D,20130326,000000,2.831,3,2.782,2.984,5964070,0
+VIPS.US,D,20130327,000000,2.964,3.164,2.905,3.112,6296870,0
+VIPS.US,D,20130328,000000,3.126,3.24,3.032,3.037,8511120,0
+VIPS.US,D,20130401,000000,3.025,3.078,2.959,2.985,3918880,0
+VIPS.US,D,20130402,000000,2.995,3.051,2.922,2.952,3303750,0
+VIPS.US,D,20130403,000000,2.965,3.028,2.881,2.965,4477050,0
+VIPS.US,D,20130404,000000,3.145,3.23,3.01,3.053,3187110,0
+VIPS.US,D,20130405,000000,3.024,3.18,2.983,3.148,4723680,0
+VIPS.US,D,20130408,000000,3.248,3.248,3.056,3.101,5018760,0
+VIPS.US,D,20130409,000000,3.12,3.157,2.89,2.999,8164050,0
+VIPS.US,D,20130410,000000,3,3.05,2.802,2.835,7062730,0
+VIPS.US,D,20130411,000000,2.872,2.894,2.74,2.845,3861460,0
+VIPS.US,D,20130412,000000,2.815,2.832,2.707,2.766,3611900,0
+VIPS.US,D,20130415,000000,2.747,2.788,2.667,2.72,2815540,0
+VIPS.US,D,20130416,000000,2.735,2.869,2.727,2.825,3991130,0
+VIPS.US,D,20130417,000000,2.812,2.839,2.736,2.768,2854790,0
+VIPS.US,D,20130418,000000,2.756,2.823,2.747,2.785,3221830,0
+VIPS.US,D,20130419,000000,2.815,2.92,2.766,2.864,3945270,0
+VIPS.US,D,20130422,000000,2.903,3.01,2.875,2.97,3154580,0
+VIPS.US,D,20130423,000000,2.969,3.012,2.88,3,3004010,0
+VIPS.US,D,20130424,000000,3.013,3.113,2.951,2.986,2820870,0
+VIPS.US,D,20130425,000000,2.975,2.985,2.88,2.924,3007330,0
+VIPS.US,D,20130426,000000,2.907,2.96,2.852,2.907,1795590,0
+VIPS.US,D,20130429,000000,2.938,2.993,2.869,2.981,3245560,0
+VIPS.US,D,20130430,000000,2.981,3.084,2.981,3.079,3831970,0
+VIPS.US,D,20130501,000000,3.056,3.167,3.056,3.167,4000590,0
+VIPS.US,D,20130502,000000,3.175,3.387,3.175,3.363,7019620,0
+VIPS.US,D,20130503,000000,3.34,3.449,3.197,3.29,3796400,0
+VIPS.US,D,20130506,000000,3.26,3.38,3.26,3.313,3043650,0
+VIPS.US,D,20130507,000000,3.375,3.385,3.281,3.379,2903210,0
+VIPS.US,D,20130508,000000,3.35,3.417,3.29,3.4,3095040,0
+VIPS.US,D,20130509,000000,3.4,3.5,3.355,3.376,2917430,0
+VIPS.US,D,20130510,000000,3.395,3.446,3.079,3.177,9369750,0
+VIPS.US,D,20130513,000000,3.126,3.315,3.079,3.155,7853640,0
+VIPS.US,D,20130514,000000,3.203,3.401,3.125,3.35,12416270,0
+VIPS.US,D,20130515,000000,3.74,3.775,3.126,3.181,29991050,0
+VIPS.US,D,20130516,000000,3.23,3.464,3.181,3.318,9232800,0
+VIPS.US,D,20130517,000000,3.37,3.44,3.226,3.314,4756420,0
+VIPS.US,D,20130520,000000,3.39,3.63,3.39,3.619,7691140,0
+VIPS.US,D,20130521,000000,3.618,3.846,3.608,3.656,6640500,0
+VIPS.US,D,20130522,000000,3.632,3.65,3.354,3.401,6510270,0
+VIPS.US,D,20130523,000000,3.328,3.432,3.259,3.364,6380160,0
+VIPS.US,D,20130524,000000,3.366,3.46,3.3,3.4,5215470,0
+VIPS.US,D,20130528,000000,3.3,3.41,2.867,2.953,19284280,0
+VIPS.US,D,20130529,000000,3.02,3.098,2.854,2.952,16689230,0
+VIPS.US,D,20130530,000000,2.95,3.074,2.912,2.978,6030270,0
+VIPS.US,D,20130531,000000,2.99,3.117,2.951,2.997,4520010,0
+VIPS.US,D,20130603,000000,2.982,2.992,2.71,2.931,7806230,0
+VIPS.US,D,20130604,000000,2.99,2.996,2.896,2.913,4508660,0
+VIPS.US,D,20130605,000000,2.9,2.946,2.837,2.861,5023000,0
+VIPS.US,D,20130606,000000,2.86,2.977,2.86,2.946,1647180,0
+VIPS.US,D,20130607,000000,2.902,3.016,2.891,2.994,4720220,0
+VIPS.US,D,20130610,000000,3.065,3.114,2.979,3.096,3418970,0
+VIPS.US,D,20130611,000000,3.057,3.399,3.025,3.221,8718480,0
+VIPS.US,D,20130612,000000,3.325,3.366,3.202,3.303,8196570,0
+VIPS.US,D,20130613,000000,3.252,3.399,3.252,3.356,3649100,0
+VIPS.US,D,20130614,000000,3.328,3.347,3.231,3.243,3056140,0
+VIPS.US,D,20130617,000000,3.276,3.307,3.225,3.249,1623770,0
+VIPS.US,D,20130618,000000,3.28,3.349,3.266,3.299,3271060,0
+VIPS.US,D,20130619,000000,3.249,3.249,2.899,2.9,11447440,0
+VIPS.US,D,20130620,000000,2.892,2.901,2.612,2.644,13006260,0
+VIPS.US,D,20130621,000000,2.691,2.788,2.625,2.649,7987410,0
+VIPS.US,D,20130624,000000,2.574,2.581,2.326,2.553,12024030,0
+VIPS.US,D,20130625,000000,2.598,2.73,2.595,2.666,4912130,0
+VIPS.US,D,20130626,000000,2.787,2.787,2.665,2.734,3712820,0
+VIPS.US,D,20130627,000000,2.779,2.82,2.737,2.817,3929710,0
+VIPS.US,D,20130628,000000,2.805,2.959,2.805,2.916,5564500,0
+VIPS.US,D,20130701,000000,2.962,3.037,2.889,2.917,6258520,0
+VIPS.US,D,20130702,000000,2.9,2.935,2.769,2.813,2521640,0
+VIPS.US,D,20130703,000000,2.809,2.834,2.8,2.82,927760,0
+VIPS.US,D,20130705,000000,2.837,2.855,2.8,2.837,1141150,0
+VIPS.US,D,20130708,000000,2.817,2.952,2.817,2.945,3084320,0
+VIPS.US,D,20130709,000000,2.99,3,2.924,2.995,3246310,0
+VIPS.US,D,20130710,000000,3.01,3.013,2.875,2.965,3540060,0
+VIPS.US,D,20130711,000000,2.994,3.073,2.965,3.026,2440520,0
+VIPS.US,D,20130712,000000,3.042,3.162,3.025,3.104,3436330,0
+VIPS.US,D,20130715,000000,3.24,3.27,3.106,3.251,10237730,0
+VIPS.US,D,20130716,000000,3.283,3.37,3.255,3.308,6355640,0
+VIPS.US,D,20130717,000000,3.31,3.58,3.289,3.578,10832890,0
+VIPS.US,D,20130718,000000,3.518,3.755,3.484,3.724,11460490,0
+VIPS.US,D,20130719,000000,3.699,3.73,3.65,3.721,4978230,0
+VIPS.US,D,20130722,000000,3.712,3.833,3.702,3.754,3170620,0
+VIPS.US,D,20130723,000000,3.909,3.928,3.8,3.918,4410540,0
+VIPS.US,D,20130724,000000,4.27,4.27,3.947,4.21,9429490,0
+VIPS.US,D,20130725,000000,4.4,4.487,4.091,4.127,9737190,0
+VIPS.US,D,20130726,000000,4.128,4.288,4.014,4.219,5041970,0
+VIPS.US,D,20130729,000000,4.203,4.4,4.191,4.213,6818720,0
+VIPS.US,D,20130730,000000,4.299,4.378,4.06,4.221,9272270,0
+VIPS.US,D,20130731,000000,4.2,4.273,4.111,4.212,2494600,0
+VIPS.US,D,20130801,000000,4.334,4.498,4.216,4.468,5028850,0
+VIPS.US,D,20130802,000000,4.496,4.496,4.388,4.409,3652210,0
+VIPS.US,D,20130805,000000,4.5,4.574,4.37,4.487,6782260,0
+VIPS.US,D,20130806,000000,4.45,4.827,4.411,4.729,5292190,0
+VIPS.US,D,20130807,000000,4.657,4.677,4.42,4.605,7302370,0
+VIPS.US,D,20130808,000000,4.693,5.009,4.677,4.876,9296720,0
+VIPS.US,D,20130809,000000,4.888,5.011,4.835,4.971,5134030,0
+VIPS.US,D,20130812,000000,5,5.043,4.854,4.868,3828980,0
+VIPS.US,D,20130813,000000,4.85,4.887,4.325,4.536,19332410,0
+VIPS.US,D,20130814,000000,4.479,4.609,4.356,4.596,12050840,0
+VIPS.US,D,20130815,000000,4.01,4.214,3.85,3.956,22810090,0
+VIPS.US,D,20130816,000000,3.935,4.08,3.871,3.99,4557120,0
+VIPS.US,D,20130819,000000,3.911,4.5,3.906,4.321,9179720,0
+VIPS.US,D,20130820,000000,4.165,4.243,4.03,4.137,8054510,0
+VIPS.US,D,20130821,000000,4.072,4.168,3.95,3.956,6338080,0
+VIPS.US,D,20130822,000000,3.923,4.173,3.808,4.118,7517980,0
+VIPS.US,D,20130823,000000,4.136,4.235,4.035,4.047,4574950,0
+VIPS.US,D,20130826,000000,4.074,4.084,3.916,4.05,3175650,0
+VIPS.US,D,20130827,000000,4.038,4.038,3.9,3.919,3724050,0
+VIPS.US,D,20130828,000000,3.891,3.927,3.815,3.888,5784840,0
+VIPS.US,D,20130829,000000,3.848,4.075,3.848,4.05,3461000,0
+VIPS.US,D,20130830,000000,4.1,4.405,4.05,4.33,14239570,0
+VIPS.US,D,20130903,000000,4.409,4.527,4.22,4.242,10490230,0
+VIPS.US,D,20130904,000000,4.338,4.359,4.123,4.211,5032970,0
+VIPS.US,D,20130905,000000,4.3,4.375,4.267,4.294,5392500,0
+VIPS.US,D,20130906,000000,4.309,4.388,4.276,4.38,6711450,0
+VIPS.US,D,20130909,000000,4.352,4.84,4.246,4.789,21770990,0
+VIPS.US,D,20130910,000000,4.877,4.956,4.653,4.793,12896480,0
+VIPS.US,D,20130911,000000,4.775,4.942,4.743,4.913,6462150,0
+VIPS.US,D,20130912,000000,4.93,5.068,4.845,4.914,13636610,0
+VIPS.US,D,20130913,000000,4.927,4.959,4.629,4.732,9382060,0
+VIPS.US,D,20130916,000000,4.818,5.05,4.818,4.888,8207600,0
+VIPS.US,D,20130917,000000,4.853,4.921,4.753,4.901,3585860,0
+VIPS.US,D,20130918,000000,5.15,5.726,5.09,5.701,25156650,0
+VIPS.US,D,20130919,000000,5.701,6.375,5.701,6.012,35857450,0
+VIPS.US,D,20130920,000000,6.085,6.116,5.874,6,8765480,0
+VIPS.US,D,20130923,000000,5.966,6.111,5.692,5.803,7647350,0
+VIPS.US,D,20130924,000000,5.814,5.82,5.635,5.71,7249140,0
+VIPS.US,D,20130925,000000,5.743,5.89,5.65,5.836,7889700,0
+VIPS.US,D,20130926,000000,5.858,5.858,5.709,5.797,6414520,0
+VIPS.US,D,20130927,000000,5.8,5.849,5.75,5.799,2943470,0
+VIPS.US,D,20130930,000000,5.66,5.766,5.58,5.68,4060830,0
+VIPS.US,D,20131001,000000,5.755,6.1,5.697,6.085,4709060,0
+VIPS.US,D,20131002,000000,6.054,6.596,6.054,6.578,14390860,0
+VIPS.US,D,20131003,000000,6.666,7,6.562,6.922,27016680,0
+VIPS.US,D,20131004,000000,6.912,6.917,6.617,6.792,19354180,0
+VIPS.US,D,20131007,000000,6.702,6.95,6.591,6.822,10736520,0
+VIPS.US,D,20131008,000000,6.778,6.812,6.155,6.198,18503310,0
+VIPS.US,D,20131009,000000,6.227,6.31,6.025,6.29,10572140,0
+VIPS.US,D,20131010,000000,6.353,6.539,6.353,6.503,10840400,0
+VIPS.US,D,20131011,000000,6.666,7.15,6.609,6.992,8437660,0
+VIPS.US,D,20131014,000000,6.9,6.922,6.64,6.793,9919880,0
+VIPS.US,D,20131015,000000,6.81,7.18,6.787,6.807,9255410,0
+VIPS.US,D,20131016,000000,6.85,7.103,6.85,7.055,7991100,0
+VIPS.US,D,20131017,000000,6.9,7.381,6.88,7.349,7907470,0
+VIPS.US,D,20131018,000000,7.506,7.72,7.442,7.651,8810250,0
+VIPS.US,D,20131021,000000,7.745,7.78,7.476,7.648,5895110,0
+VIPS.US,D,20131022,000000,7.64,7.679,7.03,7.358,7928220,0
+VIPS.US,D,20131023,000000,7.275,7.28,6.853,6.941,7476730,0
+VIPS.US,D,20131024,000000,6.96,7.366,6.902,7.33,11126760,0
+VIPS.US,D,20131025,000000,7.416,7.444,6.43,6.666,17060770,0
+VIPS.US,D,20131028,000000,6.689,6.877,6.07,6.415,17454200,0
+VIPS.US,D,20131029,000000,6.442,7.08,6.368,6.944,10786150,0
+VIPS.US,D,20131030,000000,7.051,7.266,6.712,6.731,5559120,0
+VIPS.US,D,20131031,000000,6.649,6.912,6.454,6.893,7204150,0
+VIPS.US,D,20131101,000000,7.024,7.122,6.962,7.08,4205690,0
+VIPS.US,D,20131104,000000,7.2,7.966,7.149,7.901,11682830,0
+VIPS.US,D,20131105,000000,7.895,7.895,7.58,7.632,6260070,0
+VIPS.US,D,20131106,000000,7.7,7.722,7.283,7.309,11713110,0
+VIPS.US,D,20131107,000000,7.327,7.362,6.724,7.071,11954710,0
+VIPS.US,D,20131108,000000,7.045,7.49,6.803,7.488,10620260,0
+VIPS.US,D,20131111,000000,7.4,7.47,7.256,7.332,12202530,0
+VIPS.US,D,20131112,000000,7.188,8.647,7,8.448,25681490,0
+VIPS.US,D,20131113,000000,8.303,8.981,8.301,8.699,11841890,0
+VIPS.US,D,20131114,000000,8.745,8.78,8.178,8.435,12868410,0
+VIPS.US,D,20131115,000000,8.505,8.823,8.413,8.669,7440190,0
+VIPS.US,D,20131118,000000,8.83,9.12,8.53,8.645,11271600,0
+VIPS.US,D,20131119,000000,8.486,8.486,7.729,8.161,20021810,0
+VIPS.US,D,20131120,000000,8.136,8.233,7.671,7.728,14471170,0
+VIPS.US,D,20131121,000000,7.815,8.11,7.738,8.012,8447530,0
+VIPS.US,D,20131122,000000,7.943,8.102,7.81,7.975,4672930,0
+VIPS.US,D,20131125,000000,8.043,8.043,7.701,7.851,9824890,0
+VIPS.US,D,20131126,000000,7.784,8.125,7.726,8.052,7562600,0
+VIPS.US,D,20131127,000000,8.07,8.096,7.882,8.069,5889340,0
+VIPS.US,D,20131129,000000,8.068,8.347,8.029,8.311,4884390,0
+VIPS.US,D,20131202,000000,8.304,8.477,8.269,8.405,10226000,0
+VIPS.US,D,20131203,000000,8.409,8.559,8.347,8.5,7457640,0
+VIPS.US,D,20131204,000000,8.458,8.5,8.208,8.308,6490940,0
+VIPS.US,D,20131205,000000,8.3,8.381,8.074,8.164,6780480,0
+VIPS.US,D,20131206,000000,8.2,8.378,8.118,8.255,6318400,0
+VIPS.US,D,20131209,000000,8.253,8.35,7.857,8.03,9559930,0
+VIPS.US,D,20131210,000000,7.984,8.287,7.129,8.046,40494370,0
+VIPS.US,D,20131211,000000,8.298,8.298,7.82,7.835,10093990,0
+VIPS.US,D,20131212,000000,7.8,7.874,7.705,7.785,5890310,0
+VIPS.US,D,20131213,000000,7.866,8.18,7.816,8.054,7346460,0
+VIPS.US,D,20131216,000000,8.051,8.13,7.68,7.734,4670480,0
+VIPS.US,D,20131217,000000,7.664,7.806,7.342,7.729,3019490,0
+VIPS.US,D,20131218,000000,7.818,7.849,7.404,7.563,8468050,0
+VIPS.US,D,20131219,000000,7.561,8.139,7.457,8.069,12238700,0
+VIPS.US,D,20131220,000000,7.979,8.13,7.918,8.09,5046130,0
+VIPS.US,D,20131223,000000,8.235,8.565,8.179,8.517,14044210,0
+VIPS.US,D,20131224,000000,8.5,8.59,8.47,8.529,5055570,0
+VIPS.US,D,20131226,000000,8.495,8.535,8.251,8.399,6205220,0
+VIPS.US,D,20131227,000000,8.391,8.56,8.356,8.415,7130600,0
+VIPS.US,D,20131230,000000,8.334,8.371,8,8.221,3756780,0
+VIPS.US,D,20131231,000000,8.324,8.49,8.264,8.368,3297310,0
+VIPS.US,D,20140102,000000,8.262,8.826,8.262,8.698,11765640,0
+VIPS.US,D,20140103,000000,8.707,8.795,8.31,8.51,7042020,0
+VIPS.US,D,20140106,000000,8.474,8.65,8.161,8.228,9633530,0
+VIPS.US,D,20140107,000000,8.105,9.094,8.021,9.051,10729260,0
+VIPS.US,D,20140108,000000,9.032,9.427,8.887,9.257,15478700,0
+VIPS.US,D,20140109,000000,9.3,9.414,8.708,8.842,12228520,0
+VIPS.US,D,20140110,000000,8.905,8.958,8.694,8.852,4721440,0
+VIPS.US,D,20140113,000000,9.016,9.308,8.612,8.832,8177030,0
+VIPS.US,D,20140114,000000,8.972,9.489,8.928,9.318,7230390,0
+VIPS.US,D,20140115,000000,9.3,9.7,8.989,9.644,9286920,0
+VIPS.US,D,20140116,000000,9.777,10.436,9.739,10.381,16156520,0
+VIPS.US,D,20140117,000000,10.438,10.482,10.127,10.184,5770830,0
+VIPS.US,D,20140121,000000,10.276,10.753,10.137,10.731,12461690,0
+VIPS.US,D,20140122,000000,10.7,10.848,10.4,10.781,10682350,0
+VIPS.US,D,20140123,000000,10.13,10.521,9.853,10.262,18206770,0
+VIPS.US,D,20140124,000000,10,10.091,9.321,9.764,20040770,0
+VIPS.US,D,20140127,000000,9.7,9.8,9.377,9.538,15489150,0
+VIPS.US,D,20140128,000000,9.61,10.7,9.61,10.473,12103920,0
+VIPS.US,D,20140129,000000,10.364,10.967,9.9,10.68,14703340,0
+VIPS.US,D,20140130,000000,10.45,10.828,10.199,10.585,12062170,0
+VIPS.US,D,20140131,000000,10.113,10.564,10.016,10.509,5623420,0
+VIPS.US,D,20140203,000000,10.403,10.497,9.7,9.865,11265190,0
+VIPS.US,D,20140204,000000,9.788,10.118,9.706,10,5372160,0
+VIPS.US,D,20140205,000000,9.983,10.02,9.375,9.822,9559700,0
+VIPS.US,D,20140206,000000,9.913,10.1,9.69,10.04,8140420,0
+VIPS.US,D,20140207,000000,10.11,10.498,10.012,10.35,7586490,0
+VIPS.US,D,20140210,000000,10.434,10.5,10.154,10.414,5323350,0
+VIPS.US,D,20140211,000000,10.389,10.46,10.172,10.298,5136960,0
+VIPS.US,D,20140212,000000,10.307,10.639,10.215,10.615,5002530,0
+VIPS.US,D,20140213,000000,10.5,11.548,10.45,11.456,11476230,0
+VIPS.US,D,20140214,000000,11.775,12.224,11.152,11.446,12247400,0
+VIPS.US,D,20140218,000000,11.569,11.847,11.515,11.596,8938530,0
+VIPS.US,D,20140219,000000,11.527,11.554,11.068,11.192,7615110,0
+VIPS.US,D,20140220,000000,11.306,11.479,11.012,11.405,5180550,0
+VIPS.US,D,20140221,000000,11.493,11.5,10.721,11,9768430,0
+VIPS.US,D,20140224,000000,11.113,11.47,10.95,11.202,7598250,0
+VIPS.US,D,20140225,000000,11.161,11.5,10.832,10.964,9165630,0
+VIPS.US,D,20140226,000000,11,12.26,10.9,11.695,15051760,0
+VIPS.US,D,20140227,000000,11.815,12.094,11.501,11.657,6730220,0
+VIPS.US,D,20140228,000000,11.732,13.288,11.732,13.132,14180740,0
+VIPS.US,D,20140303,000000,12.979,13.049,12.13,12.776,21329040,0
+VIPS.US,D,20140304,000000,15.734,18.2,15.316,16.921,73337380,0
+VIPS.US,D,20140305,000000,16.577,17.385,16.55,17.148,21407970,0
+VIPS.US,D,20140306,000000,17.1,18,17.019,17.599,13208290,0
+VIPS.US,D,20140307,000000,17.655,17.737,16.3,16.655,17251730,0
+VIPS.US,D,20140310,000000,16.475,16.5,15.666,15.848,13284430,0
+VIPS.US,D,20140311,000000,15.017,15.597,14.374,14.374,31979940,0
+VIPS.US,D,20140312,000000,14.318,15.72,14.25,15.519,45746520,0
+VIPS.US,D,20140313,000000,15.787,16.746,14.64,14.918,24736050,0
+VIPS.US,D,20140314,000000,14.62,15.431,14.1,15.079,13271540,0
+VIPS.US,D,20140317,000000,15.216,15.457,14.792,15.061,8182070,0
+VIPS.US,D,20140318,000000,15.299,15.419,14.872,15.167,7161590,0
+VIPS.US,D,20140319,000000,15.322,15.525,15.055,15.058,13691540,0
+VIPS.US,D,20140320,000000,15.055,15.066,13.875,14.037,21301810,0
+VIPS.US,D,20140321,000000,14.343,14.679,13.993,14.017,9195070,0
+VIPS.US,D,20140324,000000,14.309,14.39,13.15,13.819,15061920,0
+VIPS.US,D,20140325,000000,13.976,14.4,13.77,14.282,11048230,0
+VIPS.US,D,20140326,000000,14.158,14.55,13.6,13.757,11629000,0
+VIPS.US,D,20140327,000000,13.724,14.059,13.179,13.43,13433400,0
+VIPS.US,D,20140328,000000,13.558,14.417,13.533,13.8,12868780,0
+VIPS.US,D,20140331,000000,14.5,15.133,14.493,14.93,14916060,0
+VIPS.US,D,20140401,000000,15.461,16.093,15.362,15.966,17463500,0
+VIPS.US,D,20140402,000000,16.104,16.199,15.201,15.4,11776120,0
+VIPS.US,D,20140403,000000,15.55,15.768,14.26,14.554,12221930,0
+VIPS.US,D,20140404,000000,14.688,14.729,13.434,13.841,17034510,0
+VIPS.US,D,20140407,000000,13.534,14.24,12.301,12.837,25300680,0
+VIPS.US,D,20140408,000000,13.314,14.509,12.97,14.264,17309970,0
+VIPS.US,D,20140409,000000,14.649,15.095,14.12,15.032,11262170,0
+VIPS.US,D,20140410,000000,14.979,15.032,13.5,13.811,13730280,0
+VIPS.US,D,20140411,000000,13.5,14.2,13.212,13.49,10538690,0
+VIPS.US,D,20140414,000000,13.898,14.18,13.1,13.529,10443200,0
+VIPS.US,D,20140415,000000,13.463,14.023,12.711,14.001,16912140,0
+VIPS.US,D,20140416,000000,14.499,14.699,13.651,14.253,11457920,0
+VIPS.US,D,20140417,000000,14.072,14.9,13.903,14.873,13687690,0
+VIPS.US,D,20140421,000000,15.052,15.248,14.502,14.944,7291430,0
+VIPS.US,D,20140422,000000,14.931,15.656,14.931,15.355,10597360,0
+VIPS.US,D,20140423,000000,15.286,15.726,15.075,15.635,12306580,0
+VIPS.US,D,20140424,000000,15.625,15.731,14.811,15.558,10721060,0
+VIPS.US,D,20140425,000000,15.126,15.445,14.105,14.259,14712330,0
+VIPS.US,D,20140428,000000,14.228,14.3,13.15,13.741,17070070,0
+VIPS.US,D,20140429,000000,13.679,14.322,13.461,14.049,8772740,0
+VIPS.US,D,20140430,000000,13.814,14.061,13.056,14.019,11286300,0
+VIPS.US,D,20140501,000000,14.002,15.1,13.927,14.855,9422700,0
+VIPS.US,D,20140502,000000,14.931,15.5,14.878,14.992,8595580,0
+VIPS.US,D,20140505,000000,14.703,16,14.57,15.929,10542140,0
+VIPS.US,D,20140506,000000,15.834,15.9,14.729,14.752,8626760,0
+VIPS.US,D,20140507,000000,14.692,14.702,13.47,13.79,19856060,0
+VIPS.US,D,20140508,000000,13.64,14.205,13.108,13.18,15643350,0
+VIPS.US,D,20140509,000000,13.1,13.743,13.028,13.668,11097680,0
+VIPS.US,D,20140512,000000,14.015,14.696,13.887,14.67,11349560,0
+VIPS.US,D,20140513,000000,14.622,15.029,14.38,14.648,9946040,0
+VIPS.US,D,20140514,000000,15,15.422,14.662,15,23658340,0
+VIPS.US,D,20140515,000000,15.699,16.474,14.625,16.446,50844420,0
+VIPS.US,D,20140516,000000,16.305,16.422,15.725,15.987,16495710,0
+VIPS.US,D,20140519,000000,16.076,16.6,16.073,16.518,15185080,0
+VIPS.US,D,20140520,000000,16.556,17.246,16.303,16.914,15156400,0
+VIPS.US,D,20140521,000000,16.88,17.36,16.644,17.29,13969650,0
+VIPS.US,D,20140522,000000,17.235,17.516,16.678,16.683,12730220,0
+VIPS.US,D,20140523,000000,16.664,16.747,16.01,16.701,11577000,0
+VIPS.US,D,20140527,000000,16.836,16.958,16.211,16.773,8288110,0
+VIPS.US,D,20140528,000000,16.661,17.045,16.587,16.855,6204960,0
+VIPS.US,D,20140529,000000,16.7,17.183,16.572,16.813,7156870,0
+VIPS.US,D,20140530,000000,16.813,16.969,16.072,16.266,9383940,0
+VIPS.US,D,20140602,000000,16.153,16.513,16.15,16.344,6079760,0
+VIPS.US,D,20140603,000000,16.279,16.599,16.116,16.377,4242130,0
+VIPS.US,D,20140604,000000,16.29,16.678,16.02,16.556,7036680,0
+VIPS.US,D,20140605,000000,16.559,17.979,16.351,17.599,16778070,0
+VIPS.US,D,20140606,000000,17.49,17.887,17.341,17.74,20303980,0
+VIPS.US,D,20140609,000000,17.777,18.559,17.401,18.2,15273990,0
+VIPS.US,D,20140610,000000,18.025,18.639,17.878,18.639,12143000,0
+VIPS.US,D,20140611,000000,18.259,18.868,17.935,18.091,17669470,0
+VIPS.US,D,20140612,000000,18.031,18.477,17.651,17.985,12794770,0
+VIPS.US,D,20140613,000000,17.92,18.17,17.581,17.7,8142950,0
+VIPS.US,D,20140616,000000,17.58,18.43,17.515,18.317,13343490,0
+VIPS.US,D,20140617,000000,18.3,18.582,18.25,18.513,14114650,0
+VIPS.US,D,20140618,000000,18.5,18.949,18.26,18.899,12391430,0
+VIPS.US,D,20140619,000000,18.852,18.922,18.311,18.487,6895170,0
+VIPS.US,D,20140620,000000,18.48,18.646,17.383,17.962,16021780,0
+VIPS.US,D,20140623,000000,17.719,18.179,17.65,18.005,5406090,0
+VIPS.US,D,20140624,000000,18.036,18.247,17.663,17.908,7119160,0
+VIPS.US,D,20140625,000000,17.705,18.059,17.519,18.033,7649650,0
+VIPS.US,D,20140626,000000,18.214,18.214,17.911,18.199,4647240,0
+VIPS.US,D,20140627,000000,18.138,18.934,18.077,18.855,10858660,0
+VIPS.US,D,20140630,000000,18.875,19.098,18.6,18.774,8014180,0
+VIPS.US,D,20140701,000000,18.921,19.582,18.751,19.559,7791670,0
+VIPS.US,D,20140702,000000,19.875,20.15,19.46,19.717,10272000,0
+VIPS.US,D,20140703,000000,19.8,20.018,19.511,19.897,4548670,0
+VIPS.US,D,20140707,000000,19.801,20.05,19.485,19.553,7518230,0
+VIPS.US,D,20140708,000000,19.471,19.553,17.986,18.214,13367710,0
+VIPS.US,D,20140709,000000,18.314,18.725,18.127,18.59,8828770,0
+VIPS.US,D,20140710,000000,17.823,18.9,17.755,18.716,8180890,0
+VIPS.US,D,20140711,000000,18.8,19.199,18.651,19.134,4968230,0
+VIPS.US,D,20140714,000000,19.32,20.04,19.32,19.746,9715440,0
+VIPS.US,D,20140715,000000,19.83,20.031,19.278,19.691,8062210,0
+VIPS.US,D,20140716,000000,19.857,20.038,19.615,19.786,5517570,0
+VIPS.US,D,20140717,000000,19.516,19.778,19.152,19.29,5156750,0
+VIPS.US,D,20140718,000000,19.34,19.948,19.302,19.861,5092060,0
+VIPS.US,D,20140721,000000,19.863,20.51,19.66,20.42,9692430,0
+VIPS.US,D,20140722,000000,20.551,21.146,20.514,21.146,13270800,0
+VIPS.US,D,20140723,000000,21.014,21.4,20.839,21.066,7345040,0
+VIPS.US,D,20140724,000000,21.16,21.472,20.7,21.352,7100440,0
+VIPS.US,D,20140725,000000,21.2,21.506,21.1,21.349,4030420,0
+VIPS.US,D,20140728,000000,21.401,21.741,21.08,21.548,6560440,0
+VIPS.US,D,20140729,000000,21.6,21.626,20.999,21.192,5049710,0
+VIPS.US,D,20140730,000000,21.486,21.525,21.022,21.185,4753630,0
+VIPS.US,D,20140731,000000,20.833,20.951,20.237,20.554,8516820,0
+VIPS.US,D,20140801,000000,20.716,21.071,20.49,20.793,9309670,0
+VIPS.US,D,20140804,000000,20.988,21.098,20.7,20.778,5787810,0
+VIPS.US,D,20140805,000000,20.66,20.868,20.165,20.428,8352430,0
+VIPS.US,D,20140806,000000,20.1,20.95,19.877,20.553,8560850,0
+VIPS.US,D,20140807,000000,20.852,21.02,20.65,20.809,4558800,0
+VIPS.US,D,20140808,000000,20.807,20.955,20.738,20.744,5787220,0
+VIPS.US,D,20140811,000000,21,21.719,20.961,21.649,10526710,0
+VIPS.US,D,20140812,000000,21.821,22.17,21.453,21.96,12654000,0
+VIPS.US,D,20140813,000000,22.18,22.949,22.052,22.918,23734960,0
+VIPS.US,D,20140814,000000,21.48,22.3,20.858,21.729,33979820,0
+VIPS.US,D,20140815,000000,21.942,22.75,21.525,21.849,18168770,0
+VIPS.US,D,20140818,000000,22.245,22.48,21.85,22.142,8551640,0
+VIPS.US,D,20140819,000000,22.199,22.2,21.5,21.582,10521790,0
+VIPS.US,D,20140820,000000,21.536,21.898,21.371,21.591,4766180,0
+VIPS.US,D,20140821,000000,21.685,21.829,21.379,21.41,6154230,0
+VIPS.US,D,20140822,000000,21.413,21.463,21.026,21.324,6682370,0
+VIPS.US,D,20140825,000000,21.498,21.875,21.402,21.802,6137370,0
+VIPS.US,D,20140826,000000,21.807,21.977,21.632,21.687,4215560,0
+VIPS.US,D,20140827,000000,21.505,21.597,21.177,21.411,6353160,0
+VIPS.US,D,20140828,000000,21.16,21.269,20.736,20.896,9786210,0
+VIPS.US,D,20140829,000000,21.055,21.16,19.368,19.663,27714830,0
+VIPS.US,D,20140902,000000,19.761,20.73,19.602,20.702,17304590,0
+VIPS.US,D,20140903,000000,21.03,21.265,20.788,21.238,13491330,0
+VIPS.US,D,20140904,000000,21.258,21.424,20.501,20.77,10922660,0
+VIPS.US,D,20140905,000000,20.8,20.929,20.5,20.55,5333700,0
+VIPS.US,D,20140908,000000,20.8,21.533,20.635,21.383,11213940,0
+VIPS.US,D,20140909,000000,21.414,21.685,20.905,21.005,9248900,0
+VIPS.US,D,20140910,000000,20.964,20.975,20.15,20.66,12297590,0
+VIPS.US,D,20140911,000000,20.382,21.017,20.358,20.966,7571170,0
+VIPS.US,D,20140912,000000,21,21.074,20.511,20.724,7039200,0
+VIPS.US,D,20140915,000000,20.7,20.74,19.132,19.657,15966800,0
+VIPS.US,D,20140916,000000,19.443,20.149,18.925,19.8,14906190,0
+VIPS.US,D,20140917,000000,19.788,20.234,19.788,19.967,7403240,0
+VIPS.US,D,20140918,000000,20.003,20.84,20.003,20.63,10090060,0
+VIPS.US,D,20140919,000000,20.849,20.925,20.1,20.9,15620610,0
+VIPS.US,D,20140922,000000,20.435,20.465,19.515,20.068,11076520,0
+VIPS.US,D,20140923,000000,19.869,21.045,19.721,20.919,15173550,0
+VIPS.US,D,20140924,000000,20.9,21.21,20.68,20.979,10049680,0
+VIPS.US,D,20140925,000000,20.945,20.981,19.965,19.998,10929370,0
+VIPS.US,D,20140926,000000,20.055,20.207,19.666,19.902,8779460,0
+VIPS.US,D,20140929,000000,19.647,20.088,19.351,19.596,9651580,0
+VIPS.US,D,20140930,000000,19.771,19.877,18.87,18.901,9744430,0
+VIPS.US,D,20141001,000000,18.692,18.802,17.8,18.337,14890180,0
+VIPS.US,D,20141002,000000,18.155,19.019,17.73,18.799,10852740,0
+VIPS.US,D,20141003,000000,19.35,19.828,19.202,19.551,9622360,0
+VIPS.US,D,20141006,000000,19.859,19.942,19.3,19.42,5162250,0
+VIPS.US,D,20141007,000000,19.141,19.396,18.657,18.657,5843130,0
+VIPS.US,D,20141008,000000,18.527,19.326,18.1,19.217,7603690,0
+VIPS.US,D,20141009,000000,19.111,19.717,18.825,18.945,8651760,0
+VIPS.US,D,20141010,000000,18.812,19,18.024,18.028,11674760,0
+VIPS.US,D,20141013,000000,18.129,18.519,16.95,17.063,17155870,0
+VIPS.US,D,20141014,000000,17.213,18.15,17.018,17.67,17850630,0
+VIPS.US,D,20141015,000000,17.256,18.684,17.104,18.568,14143540,0
+VIPS.US,D,20141016,000000,18.107,19.493,18.107,18.933,13177880,0
+VIPS.US,D,20141017,000000,19.35,19.79,18.917,19.19,9719120,0
+VIPS.US,D,20141020,000000,19.2,19.763,19.195,19.599,6517830,0
+VIPS.US,D,20141021,000000,19.81,20,19.488,20,9155140,0
+VIPS.US,D,20141022,000000,20,20.58,19.8,20.5,13827810,0
+VIPS.US,D,20141023,000000,20.8,21.287,20.511,21.036,11533400,0
+VIPS.US,D,20141024,000000,21.2,21.5,20.827,21.359,8581450,0
+VIPS.US,D,20141027,000000,21.282,21.637,20.954,21.066,7276800,0
+VIPS.US,D,20141028,000000,21.346,21.802,21.101,21.802,7694330,0
+VIPS.US,D,20141029,000000,21.802,21.85,21.011,21.624,8227880,0
+VIPS.US,D,20141030,000000,21.6,22.282,21.503,21.989,5699930,0
+VIPS.US,D,20141031,000000,22.272,22.929,22.272,22.929,8058290,0
+VIPS.US,D,20141103,000000,23.148,23.922,22.808,22.86,13409600,0
+VIPS.US,D,20141104,000000,23.05,23.94,22.8,23.67,6393041,0
+VIPS.US,D,20141105,000000,24.26,24.62,22.32,22.71,10469779,0
+VIPS.US,D,20141106,000000,23.03,23.58,22.84,23.38,6343549,0
+VIPS.US,D,20141107,000000,23.66,23.87,22.96,23.34,7301028,0
+VIPS.US,D,20141110,000000,23.75,24.64,23.62,24.51,9663851,0
+VIPS.US,D,20141111,000000,24.48,24.8,24.05,24.55,6643316,0
+VIPS.US,D,20141112,000000,24.41,24.65,23.52,23.88,6324537,0
+VIPS.US,D,20141113,000000,24.1,24.59,23.88,24.44,5047157,0
+VIPS.US,D,20141114,000000,24.31,24.7,23.75,24.47,5328502,0
+VIPS.US,D,20141117,000000,24.48,24.6,23.47,23.99,7437898,0
+VIPS.US,D,20141118,000000,24.03,24.41,22.8,23.71,13168682,0
+VIPS.US,D,20141119,000000,21.85,22.81,20.59,22.44,33124991,0
+VIPS.US,D,20141120,000000,21.98,22.98,21.63,22.64,7107301,0
+VIPS.US,D,20141121,000000,22.99,23.48,22.6,22.68,8521472,0
+VIPS.US,D,20141124,000000,22.83,23.13,22.55,22.72,5227225,0
+VIPS.US,D,20141125,000000,22.41,22.5,21.77,21.98,8336205,0
+VIPS.US,D,20141126,000000,21.88,22.97,21.65,22.94,5570579,0
+VIPS.US,D,20141128,000000,22.94,23,22.65,22.86,2724489,0
+VIPS.US,D,20141201,000000,22.73,22.73,21.66,22.4,7792228,0
+VIPS.US,D,20141202,000000,22.17,22.48,21.82,22.17,5185008,0
+VIPS.US,D,20141203,000000,21.97,22.15,21.46,21.59,7513293,0
+VIPS.US,D,20141204,000000,21.74,22.17,21.58,21.75,4485813,0
+VIPS.US,D,20141205,000000,21.76,22.29,21.75,22.21,5905455,0
+VIPS.US,D,20141208,000000,21.68,21.88,21.22,21.45,7265861,0
+VIPS.US,D,20141209,000000,20.8,21.73,20.6,21.56,5829889,0
+VIPS.US,D,20141210,000000,21.13,21.2,20.54,20.65,6401454,0
+VIPS.US,D,20141211,000000,20.66,20.76,20.06,20.19,8101630,0
+VIPS.US,D,20141212,000000,20.04,20.18,19.7,19.7,9053523,0
+VIPS.US,D,20141215,000000,19.66,20.64,19.66,20.5,6083114,0
+VIPS.US,D,20141216,000000,20.05,20.63,19.82,19.83,5673598,0
+VIPS.US,D,20141217,000000,20.06,20.08,19.02,19.05,13015783,0
+VIPS.US,D,20141218,000000,19.49,20.63,19.49,20.33,11768975,0
+VIPS.US,D,20141219,000000,20.46,21.13,20.4,20.63,9577285,0
+VIPS.US,D,20141222,000000,20.57,21,20.03,20.07,4332782,0
+VIPS.US,D,20141223,000000,20,20.21,19.45,19.54,3706278,0
+VIPS.US,D,20141224,000000,19.47,20.13,19.26,19.95,2622152,0
+VIPS.US,D,20141226,000000,20.11,20.12,19.82,19.96,1716749,0
+VIPS.US,D,20141229,000000,19.97,20,19.22,19.28,3451805,0
+VIPS.US,D,20141230,000000,19.1,19.68,18.81,19.61,6505506,0
+VIPS.US,D,20141231,000000,19.5,19.74,19.09,19.54,3308249,0
+VIPS.US,D,20150102,000000,19.25,20.64,19.18,20.5,9933975,0
+VIPS.US,D,20150105,000000,20.39,21.81,20.38,21.62,8602039,0
+VIPS.US,D,20150106,000000,21.7,22.29,21.27,21.75,8605700,0
+VIPS.US,D,20150107,000000,22.1,22.75,22.1,22.16,7197170,0
+VIPS.US,D,20150108,000000,22.28,22.9,22.11,22.9,5316279,0
+VIPS.US,D,20150109,000000,22.85,22.96,22.48,22.68,3719036,0
+VIPS.US,D,20150112,000000,22.73,22.79,21.61,21.7,4583174,0
+VIPS.US,D,20150113,000000,21.91,22.14,21.23,21.48,3364865,0
+VIPS.US,D,20150114,000000,21.3,21.75,21.1,21.49,2906445,0
+VIPS.US,D,20150115,000000,21.76,22.04,20.71,21.05,5916796,0
+VIPS.US,D,20150116,000000,20.95,21.98,20.72,21.88,4086802,0
+VIPS.US,D,20150120,000000,22.03,22.4,21.67,22.11,3202658,0
+VIPS.US,D,20150121,000000,21.98,22.88,21.86,22.17,4264428,0
+VIPS.US,D,20150122,000000,22.24,22.4,21.78,21.99,3678623,0
+VIPS.US,D,20150123,000000,22.03,23.11,21.96,22.89,5015980,0
+VIPS.US,D,20150126,000000,22.98,23.22,22.55,23.07,2730348,0
+VIPS.US,D,20150127,000000,22.91,23.83,22.81,23.7,4647656,0
+VIPS.US,D,20150128,000000,23.85,24.05,22.9,22.95,2990084,0
+VIPS.US,D,20150129,000000,22.49,22.72,21.15,21.97,14382628,0
+VIPS.US,D,20150130,000000,21.91,22.77,21.77,22.39,3274901,0
+VIPS.US,D,20150202,000000,22.45,22.51,21.23,21.7,4140959,0
+VIPS.US,D,20150203,000000,21.87,22.39,21.62,22.33,4056825,0
+VIPS.US,D,20150204,000000,22.35,23.38,22.28,23.34,4444067,0
+VIPS.US,D,20150205,000000,23.45,23.83,22.94,23.14,3044822,0
+VIPS.US,D,20150206,000000,23.17,23.38,22.81,22.96,2410199,0
+VIPS.US,D,20150209,000000,22.59,22.64,21.8,22.05,4485784,0
+VIPS.US,D,20150210,000000,22.44,22.48,20.96,21.42,10156730,0
+VIPS.US,D,20150211,000000,21.58,21.89,21.38,21.59,6074293,0
+VIPS.US,D,20150212,000000,21.6,21.86,20.97,21.44,5540580,0
+VIPS.US,D,20150213,000000,21.67,22.27,21.64,21.8,6735259,0
+VIPS.US,D,20150217,000000,24.15,25.18,23.94,25.11,20661816,0
+VIPS.US,D,20150218,000000,25.37,25.96,25.08,25.76,10478436,0
+VIPS.US,D,20150219,000000,25.43,25.92,25.18,25.6,6619615,0
+VIPS.US,D,20150220,000000,25.66,25.72,25.04,25.64,4906938,0
+VIPS.US,D,20150223,000000,25.5,26.17,25.48,25.65,4884122,0
+VIPS.US,D,20150224,000000,25.88,25.91,24.92,25.31,5244223,0
+VIPS.US,D,20150225,000000,25.14,26.2,25.08,25.38,2473274,0
+VIPS.US,D,20150226,000000,24.99,25.5,24.79,25.37,6131941,0
+VIPS.US,D,20150227,000000,25.35,25.45,24.26,24.45,4800269,0
+VIPS.US,D,20150302,000000,24.46,25.03,24.19,24.95,4833000,0
+VIPS.US,D,20150303,000000,25.07,25.07,24.44,24.65,2962800,0
+VIPS.US,D,20150304,000000,24.48,24.88,23.98,24.49,5191700,0
+VIPS.US,D,20150305,000000,24.62,25.4,24.52,25.14,4170200,0
+VIPS.US,D,20150306,000000,25.3,25.79,25.1,25.39,5884600,0
+VIPS.US,D,20150309,000000,25.35,25.5,24.99,25.21,3282200,0
+VIPS.US,D,20150310,000000,24.95,25.32,24.9,25.19,2457100,0
+VIPS.US,D,20150311,000000,25.21,26.16,25,26.13,10381500,0
+VIPS.US,D,20150312,000000,26.22,27.06,26.15,26.67,10508000,0
+VIPS.US,D,20150313,000000,26.38,26.62,25.06,25.64,10433500,0
+VIPS.US,D,20150316,000000,25.16,25.79,24.47,25.35,11039800,0
+VIPS.US,D,20150317,000000,25.42,25.9,25.18,25.6,7110100,0
+VIPS.US,D,20150318,000000,25.64,26.23,25.51,26.18,4265600,0
+VIPS.US,D,20150319,000000,26.01,27.52,25.8,27.38,8485400,0
+VIPS.US,D,20150320,000000,27.56,28.8,27.45,28.41,10219400,0
+VIPS.US,D,20150323,000000,28.45,28.74,27.96,28.56,3691700,0
+VIPS.US,D,20150324,000000,28.27,28.95,28.25,28.82,4292400,0
+VIPS.US,D,20150325,000000,28.69,28.85,27.9,28.37,5109900,0
+VIPS.US,D,20150326,000000,27.91,28.31,27.5,28.07,2992100,0
+VIPS.US,D,20150327,000000,28.13,29.03,28.13,28.62,5140700,0
+VIPS.US,D,20150330,000000,28.78,28.84,28.12,28.72,3185900,0
+VIPS.US,D,20150331,000000,28.45,29.79,27.92,29.44,5375948,0
+VIPS.US,D,20150401,000000,29.55,29.98,28.83,29.31,6219000,0
+VIPS.US,D,20150402,000000,29.35,29.44,28.5,29.11,6286100,0
+VIPS.US,D,20150406,000000,29.03,29.61,28.71,29.22,2568900,0
+VIPS.US,D,20150407,000000,29.42,29.61,28.34,28.52,6060372,0
+VIPS.US,D,20150408,000000,28.62,30.1,28.47,29.66,9500200,0
+VIPS.US,D,20150409,000000,30,30.17,29.33,29.77,4711142,0
+VIPS.US,D,20150410,000000,29.81,30.12,29.56,30,3056800,0
+VIPS.US,D,20150413,000000,30.08,30.59,29.71,29.92,4981400,0
+VIPS.US,D,20150414,000000,29.65,29.83,28.72,28.89,5504500,0
+VIPS.US,D,20150415,000000,29.11,29.71,29,29.36,4975087,0
+VIPS.US,D,20150416,000000,29.1,29.83,29.1,29.16,2708152,0
+VIPS.US,D,20150417,000000,28.84,29.36,28.46,28.9,5661700,0
+VIPS.US,D,20150420,000000,29.06,29.11,28.35,28.58,4570543,0
+VIPS.US,D,20150421,000000,28.85,30.05,28.72,29.98,5312954,0
+VIPS.US,D,20150422,000000,30.02,30.13,29.44,29.55,3558965,0
+VIPS.US,D,20150423,000000,29.27,29.94,29.22,29.87,2769100,0
+VIPS.US,D,20150424,000000,30.16,30.54,28.71,28.95,7293800,0
+VIPS.US,D,20150427,000000,29.09,30.72,29.09,29.81,7622400,0
+VIPS.US,D,20150428,000000,29.88,29.88,28.89,29.21,3819600,0
+VIPS.US,D,20150429,000000,29.2,29.4,28.43,28.68,3740600,0
+VIPS.US,D,20150430,000000,28.54,29.27,28.09,28.29,3752300,0
+VIPS.US,D,20150501,000000,28.3,28.51,27.81,27.97,4094600,0
+VIPS.US,D,20150504,000000,28.48,29.23,28.06,28.65,3107200,0
+VIPS.US,D,20150505,000000,28.27,28.42,27.68,27.8,3222000,0
+VIPS.US,D,20150506,000000,27.66,27.86,26.92,27.02,6538820,0
+VIPS.US,D,20150507,000000,27.55,27.93,26.85,27.32,6873875,0
+VIPS.US,D,20150508,000000,28.21,28.51,27.86,27.9,8919600,0
+VIPS.US,D,20150511,000000,28.26,28.34,27.22,27.32,6831100,0
+VIPS.US,D,20150512,000000,27.03,27.1,25.5,25.78,21303362,0
+VIPS.US,D,20150513,000000,24.85,27.36,24.62,26.66,29338500,0
+VIPS.US,D,20150514,000000,25,25.91,24.55,25.21,36126500,0
+VIPS.US,D,20150515,000000,25.23,26.26,24.99,26.22,13774762,0
+VIPS.US,D,20150518,000000,25.98,27.25,25.77,26.59,11742331,0
+VIPS.US,D,20150519,000000,26.92,27.26,25.8,25.91,12057900,0
+VIPS.US,D,20150520,000000,25.52,26,25.01,25.49,7938600,0
+VIPS.US,D,20150521,000000,25.5,25.59,22.7,24.79,27493800,0
+VIPS.US,D,20150522,000000,24.77,26.39,24.7,25.43,11097000,0
+VIPS.US,D,20150526,000000,25.71,26.58,25.43,26.57,8664568,0
+VIPS.US,D,20150527,000000,26.63,26.95,26.37,26.54,10279800,0
+VIPS.US,D,20150528,000000,25.95,26.1,25.25,25.38,9411765,0
+VIPS.US,D,20150529,000000,25.16,25.35,23.74,24.97,12661900,0
+VIPS.US,D,20150601,000000,24.97,25.67,24.02,24.3,7847611,0
+VIPS.US,D,20150602,000000,24.14,24.63,23.75,24.21,6798236,0
+VIPS.US,D,20150603,000000,24.6,24.7,24.05,24.52,5496200,0
+VIPS.US,D,20150604,000000,24.14,24.57,23.94,23.97,6120700,0
+VIPS.US,D,20150605,000000,23.93,24.85,23.93,24.56,7922900,0
+VIPS.US,D,20150608,000000,24.41,24.84,23.61,23.8,8150600,0
+VIPS.US,D,20150609,000000,23.63,23.86,23.43,23.62,5553247,0
+VIPS.US,D,20150610,000000,23.51,24.42,23.44,24.32,5252141,0
+VIPS.US,D,20150611,000000,24.4,24.5,24.08,24.28,4239716,0
+VIPS.US,D,20150612,000000,24.23,25.66,24.21,25.35,6605500,0
+VIPS.US,D,20150615,000000,25.1,25.28,24.77,24.99,5076800,0
+VIPS.US,D,20150616,000000,24.96,25.78,24.83,25.29,5806000,0
+VIPS.US,D,20150617,000000,25.66,26.17,25.48,25.93,10584200,0
+VIPS.US,D,20150618,000000,25.68,25.87,24.66,24.85,8447200,0
+VIPS.US,D,20150619,000000,24.7,24.71,22.95,23,12255600,0
+VIPS.US,D,20150622,000000,23.33,24.08,23.13,23.21,7836400,0
+VIPS.US,D,20150623,000000,23.54,24.15,23.5,23.81,7584461,0
+VIPS.US,D,20150624,000000,23.74,23.85,22.96,23.13,5751900,0
+VIPS.US,D,20150625,000000,23.17,23.28,22.61,22.64,5950100,0
+VIPS.US,D,20150626,000000,22.08,22.29,21.61,21.97,9616500,0
+VIPS.US,D,20150629,000000,21.42,21.73,21.3,21.54,9580500,0
+VIPS.US,D,20150630,000000,22.3,22.49,21.92,22.25,7613789,0
+VIPS.US,D,20150701,000000,22.22,22.65,22.09,22.19,6497000,0
+VIPS.US,D,20150702,000000,21.99,21.99,20.39,20.43,11426600,0
+VIPS.US,D,20150706,000000,19.84,20.81,19.62,20.75,16892400,0
+VIPS.US,D,20150707,000000,20.36,20.99,18.34,20.52,19891000,0
+VIPS.US,D,20150708,000000,19.01,21.35,18.94,20.62,15085000,0
+VIPS.US,D,20150709,000000,22.74,23.3,22,23.11,20550000,0
+VIPS.US,D,20150710,000000,23.52,23.56,22.25,22.78,7532200,0
+VIPS.US,D,20150713,000000,22.99,23.34,22.55,22.97,4652800,0
+VIPS.US,D,20150714,000000,22.6,23.33,22.6,22.74,4358039,0
+VIPS.US,D,20150715,000000,22.49,22.56,21.6,21.65,6650523,0
+VIPS.US,D,20150716,000000,21.91,22.28,21.74,22.06,3822100,0
+VIPS.US,D,20150717,000000,22.5,22.99,21.56,21.68,4613100,0
+VIPS.US,D,20150720,000000,21.8,22.22,21.39,21.47,3741600,0
+VIPS.US,D,20150721,000000,21.4,21.66,20.86,21.47,6347400,0
+VIPS.US,D,20150722,000000,21.44,21.77,21.03,21.6,3980300,0
+VIPS.US,D,20150723,000000,21.64,22.05,21.21,21.23,3026200,0
+VIPS.US,D,20150724,000000,21.25,21.25,20.08,20.25,7436200,0
+VIPS.US,D,20150727,000000,19.17,20.05,18.86,19.99,10183700,0
+VIPS.US,D,20150728,000000,19.91,20.21,19.41,20.2,4600300,0
+VIPS.US,D,20150729,000000,20.14,20.56,20.06,20.26,3684400,0
+VIPS.US,D,20150730,000000,20.28,20.36,19.47,19.7,7996200,0
+VIPS.US,D,20150731,000000,19.52,19.67,19.24,19.49,5503600,0
+VIPS.US,D,20150803,000000,19.13,20.14,18.99,20.01,7382748,0
+VIPS.US,D,20150804,000000,20.1,20.68,20.05,20.57,6271000,0
+VIPS.US,D,20150805,000000,20.91,22.47,20.85,21.65,12051300,0
+VIPS.US,D,20150806,000000,21.75,22.04,21.2,22,10838017,0
+VIPS.US,D,20150807,000000,21.92,22.19,20.92,21.07,7641700,0
+VIPS.US,D,20150810,000000,21.03,21.46,20.05,21,14319100,0
+VIPS.US,D,20150811,000000,19.99,20,16.9,18.26,39034469,0
+VIPS.US,D,20150812,000000,17.61,19.35,17.32,19.21,22859200,0
+VIPS.US,D,20150813,000000,19.35,21.41,19.29,20.94,14658100,0
+VIPS.US,D,20150814,000000,20.75,20.85,19.73,20.5,8116300,0
+VIPS.US,D,20150817,000000,20.36,20.48,19.52,19.81,5669900,0
+VIPS.US,D,20150818,000000,19.37,19.96,18.99,19.03,4793100,0
+VIPS.US,D,20150819,000000,19,19.47,18.75,19,5822100,0
+VIPS.US,D,20150820,000000,18.28,18.67,17.65,17.87,11082100,0
+VIPS.US,D,20150821,000000,17.28,18.73,17.08,17.83,10839300,0
+VIPS.US,D,20150824,000000,14.99,18.49,14.68,17.7,13401978,0
+VIPS.US,D,20150825,000000,18.63,19.85,18.21,18.41,11350200,0
+VIPS.US,D,20150826,000000,18.1,18.67,17.73,18.63,12663900,0
+VIPS.US,D,20150827,000000,19.31,19.91,19.02,19.89,6803900,0
+VIPS.US,D,20150828,000000,19.76,19.77,18.81,19.03,8005900,0
+VIPS.US,D,20150831,000000,18.86,18.95,17.97,17.99,8519400,0
+VIPS.US,D,20150901,000000,17.26,18.27,16.82,17.33,12509800,0
+VIPS.US,D,20150902,000000,17.6,17.65,16.97,17.29,12601800,0
+VIPS.US,D,20150903,000000,17.44,17.96,17.44,17.78,8780700,0
+VIPS.US,D,20150904,000000,17.4,17.6,16.21,16.44,12049100,0
+VIPS.US,D,20150908,000000,17.06,18.26,16.02,16.06,17107800,0
+VIPS.US,D,20150909,000000,16.49,16.92,16.11,16.25,12779500,0
+VIPS.US,D,20150910,000000,16.07,16.51,15.83,15.91,8413985,0
+VIPS.US,D,20150911,000000,15.9,16.47,15.38,16.34,7783200,0
+VIPS.US,D,20150914,000000,16.11,16.2,15.74,15.98,6730800,0
+VIPS.US,D,20150915,000000,15.78,16.95,15.68,16.48,8943900,0
+VIPS.US,D,20150916,000000,16.9,17.75,16.8,17.41,14139700,0
+VIPS.US,D,20150917,000000,17.35,17.95,17.11,17.56,13046549,0
+VIPS.US,D,20150918,000000,17.41,17.59,17.15,17.24,6634300,0
+VIPS.US,D,20150921,000000,17.36,17.73,17.14,17.24,5502800,0
+VIPS.US,D,20150922,000000,16.99,17.2,16.67,17.04,3512300,0
+VIPS.US,D,20150923,000000,16.88,17.19,16.25,16.34,7076500,0
+VIPS.US,D,20150924,000000,16.42,17.01,16.02,16.79,4912746,0
+VIPS.US,D,20150925,000000,17.14,17.15,16.54,16.69,7051000,0
+VIPS.US,D,20150928,000000,16.45,16.61,15.76,15.85,4445071,0
+VIPS.US,D,20150929,000000,15.9,16.32,15.79,16.21,8856000,0
+VIPS.US,D,20150930,000000,16.4,17.56,16.39,16.8,7326300,0
+VIPS.US,D,20151001,000000,16.74,16.93,16.01,16.91,5577500,0
+VIPS.US,D,20151002,000000,16.53,18.83,16.2,18.15,11825500,0
+VIPS.US,D,20151005,000000,18.01,18.54,17.48,18.45,8402865,0
+VIPS.US,D,20151006,000000,18.48,18.67,17.97,18.56,8665300,0
+VIPS.US,D,20151007,000000,18.98,19.69,18.57,19.03,10184000,0
+VIPS.US,D,20151008,000000,19.07,19.2,18.24,18.63,5216500,0
+VIPS.US,D,20151009,000000,18.88,18.93,18.03,18.17,6499400,0
+VIPS.US,D,20151012,000000,18.26,18.72,17.9,18.49,5657385,0
+VIPS.US,D,20151013,000000,18.43,18.75,18.02,18.1,5958000,0
+VIPS.US,D,20151014,000000,18.23,18.25,17.04,17.29,7369500,0
+VIPS.US,D,20151015,000000,17.53,18.64,17.53,18.39,6639700,0
+VIPS.US,D,20151016,000000,18.36,18.85,18.12,18.64,6767600,0
+VIPS.US,D,20151019,000000,18.62,18.73,18.36,18.64,5166400,0
+VIPS.US,D,20151020,000000,18.75,19.63,18.63,18.79,5156748,0
+VIPS.US,D,20151021,000000,18.62,18.69,17.94,18.14,5049500,0
+VIPS.US,D,20151022,000000,18.5,19.41,18.38,19.36,7364500,0
+VIPS.US,D,20151023,000000,19.89,20.06,19.21,19.53,7841900,0
+VIPS.US,D,20151026,000000,19.71,20.04,19.44,19.83,6449900,0
+VIPS.US,D,20151027,000000,20.3,20.84,20.05,20.35,9188400,0
+VIPS.US,D,20151028,000000,20.3,20.8,20.14,20.73,4685800,0
+VIPS.US,D,20151029,000000,20.51,20.62,20.06,20.35,5159700,0
+VIPS.US,D,20151030,000000,20.44,20.75,20.3,20.52,3628100,0
+VIPS.US,D,20151102,000000,20.6,20.96,19.91,20.69,5133237,0
+VIPS.US,D,20151103,000000,20.62,21.83,20.6,21.36,8274900,0
+VIPS.US,D,20151104,000000,21.93,22.31,21.45,21.81,8944653,0
+VIPS.US,D,20151105,000000,21.85,21.95,20.77,21.14,6055500,0
+VIPS.US,D,20151106,000000,21.04,21.93,20.7,21.29,4556600,0
+VIPS.US,D,20151109,000000,21.25,21.43,20.74,20.89,5100646,0
+VIPS.US,D,20151110,000000,20.83,20.86,19.39,19.52,7654600,0
+VIPS.US,D,20151111,000000,19.65,19.68,18.38,19.08,10096700,0
+VIPS.US,D,20151112,000000,19,19.18,18.55,18.62,7756300,0
+VIPS.US,D,20151113,000000,13.25,14.18,12.86,13.6,99840000,0
+VIPS.US,D,20151116,000000,13.69,13.76,12.01,12.5,71352200,0
+VIPS.US,D,20151117,000000,13.29,13.74,12.5,12.53,42925400,0
+VIPS.US,D,20151118,000000,13.4,14.5,13.37,14.41,45711100,0
+VIPS.US,D,20151119,000000,14.96,15.08,13.97,14.31,48569400,0
+VIPS.US,D,20151120,000000,14.62,16.42,14.5,16.35,32801000,0
+VIPS.US,D,20151123,000000,15.96,16.89,15.88,16.87,21548000,0
+VIPS.US,D,20151124,000000,16.48,17.39,16.37,16.71,16376100,0
+VIPS.US,D,20151125,000000,16.48,16.98,16.36,16.54,8157400,0
+VIPS.US,D,20151127,000000,15.9,16.99,15.69,16.95,7542600,0
+VIPS.US,D,20151130,000000,17,17,15.93,16.53,39985300,0
+VIPS.US,D,20151201,000000,16.37,16.68,16.13,16.24,10473129,0
+VIPS.US,D,20151202,000000,16.22,16.31,15.75,15.98,7642285,0
+VIPS.US,D,20151203,000000,15.93,16.03,14.64,14.93,13457005,0
+VIPS.US,D,20151204,000000,14.93,15.75,14.93,15.62,17463700,0
+VIPS.US,D,20151207,000000,15.41,16.28,15.36,16.14,10079100,0
+VIPS.US,D,20151208,000000,15.83,16.51,15.72,16.19,8886063,0
+VIPS.US,D,20151209,000000,16.02,16.42,15.87,15.99,9153000,0
+VIPS.US,D,20151210,000000,15.98,16.34,15.97,16.17,6779600,0
+VIPS.US,D,20151211,000000,15.97,16.31,15.9,15.98,8751500,0
+VIPS.US,D,20151214,000000,15.92,16.74,15.76,16.58,8821092,0
+VIPS.US,D,20151215,000000,16.64,17.53,16.45,16.85,8648600,0
+VIPS.US,D,20151216,000000,17.03,17.51,16.69,17.48,6453600,0
+VIPS.US,D,20151217,000000,16.95,17.2,16.21,16.26,11225900,0
+VIPS.US,D,20151218,000000,16.25,16.98,16.24,16.38,6727000,0
+VIPS.US,D,20151221,000000,16.5,16.68,16.24,16.34,4085400,0
+VIPS.US,D,20151222,000000,16.42,16.99,16.33,16.5,4215907,0
+VIPS.US,D,20151223,000000,16.5,16.7,16.41,16.58,3050300,0
+VIPS.US,D,20151224,000000,16.33,16.64,16.31,16.46,1631771,0
+VIPS.US,D,20151228,000000,16.34,16.5,15.94,16,3867948,0
+VIPS.US,D,20151229,000000,16.06,16.06,15.32,15.77,5802926,0
+VIPS.US,D,20151230,000000,15.85,15.85,15.07,15.19,5687994,0
+VIPS.US,D,20151231,000000,15.1,15.61,15.1,15.27,8118420,0
+VIPS.US,D,20160104,000000,14.37,14.48,13.96,14.05,14262496,0
+VIPS.US,D,20160105,000000,14.15,14.85,14.15,14.53,20219450,0
+VIPS.US,D,20160106,000000,14.39,15.34,14.15,14.5,11607851,0
+VIPS.US,D,20160107,000000,14.07,14.43,13.81,13.99,13516789,0
+VIPS.US,D,20160108,000000,14.24,14.43,13.475,13.58,8975299,0
+VIPS.US,D,20160111,000000,13.5,13.98,13.2,13.4,10315284,0
+VIPS.US,D,20160112,000000,13.96,14.5,13.63,14.48,13243540,0
+VIPS.US,D,20160113,000000,14.5,14.64,13.83,14.13,7849983,0
+VIPS.US,D,20160114,000000,14.22,15.13,14.02,14.98,10976361,0
+VIPS.US,D,20160115,000000,14.31,14.48,13.86,14.06,8083765,0
+VIPS.US,D,20160119,000000,14.44,14.61,13.89,14.01,10147900,0
+VIPS.US,D,20160120,000000,13.62,14.02,13.18,13.51,12404135,0
+VIPS.US,D,20160121,000000,13.5,13.99,13.1301,13.76,8385101,0
+VIPS.US,D,20160122,000000,14.22,14.5,13.5,13.83,6389323,0
+VIPS.US,D,20160125,000000,13.81,13.96,13.46,13.62,4611955,0
+VIPS.US,D,20160126,000000,13.51,13.56,13.075,13.23,6909311,0
+VIPS.US,D,20160127,000000,13.19,13.36,10.97,12.54,11676821,0
+VIPS.US,D,20160128,000000,12.84,13.1,11.7,12.17,13650371,0
+VIPS.US,D,20160129,000000,12.48,13,12.48,12.84,12964827,0
+VIPS.US,D,20160201,000000,12.66,12.66,12.18,12.45,6666943,0
+VIPS.US,D,20160202,000000,12.15,12.89,12.02,12.42,6264060,0
+VIPS.US,D,20160203,000000,12.42,12.44,11.69,12.07,6373910,0
+VIPS.US,D,20160204,000000,12.04,12.48,11.835,12.24,6659456,0
+VIPS.US,D,20160205,000000,12.1,12.16,11.26,11.3,10581708,0
+VIPS.US,D,20160208,000000,11.02,11.08,10.39,11.02,12753698,0
+VIPS.US,D,20160209,000000,10.76,11.65,10.6399,11.4,6173357,0
+VIPS.US,D,20160210,000000,11.48,11.71,11.2,11.43,3566531,0
+VIPS.US,D,20160211,000000,11,11.34,10.365,10.65,9806814,0
+VIPS.US,D,20160212,000000,10.86,11.2,10.61,10.95,10041328,0
+VIPS.US,D,20160216,000000,11.7,12.71,11.63,12.36,13329137,0
+VIPS.US,D,20160217,000000,12.71,12.9,11.825,12.53,14027810,0
+VIPS.US,D,20160218,000000,12.66,12.97,12.15,12.16,8260842,0
+VIPS.US,D,20160219,000000,12.22,12.6,11.98,12.56,6079427,0
+VIPS.US,D,20160222,000000,12.85,13.51,12.84,12.98,11340723,0
+VIPS.US,D,20160223,000000,12.94,12.98,12.21,12.4,13026607,0
+VIPS.US,D,20160224,000000,12.2,12.93,12.15,12.69,23731785,0
+VIPS.US,D,20160225,000000,11.5,11.6,11,11.33,28804376,0
+VIPS.US,D,20160226,000000,11.3354,11.63,11.2,11.28,11549032,0
+VIPS.US,D,20160229,000000,11.24,11.475,11.01,11.11,12296043,0
+VIPS.US,D,20160301,000000,11.38,11.47,11.14,11.32,10230789,0
+VIPS.US,D,20160302,000000,11.5,11.53,10.89,11,14289157,0
+VIPS.US,D,20160303,000000,11.01,11.03,10.66,10.95,17532291,0
+VIPS.US,D,20160304,000000,11.08,11.9,11.01,11.54,15123682,0
+VIPS.US,D,20160307,000000,11.49,11.79,11.43,11.65,6543763,0
+VIPS.US,D,20160308,000000,11.38,12.12,11.38,11.92,10462699,0
+VIPS.US,D,20160309,000000,12.02,12.055,11.512,11.83,5702845,0
+VIPS.US,D,20160310,000000,12.02,12.3,11.52,11.75,8250732,0
+VIPS.US,D,20160311,000000,11.9,12.68,11.9,12.66,10106274,0
+VIPS.US,D,20160314,000000,12.67,12.84,12.35,12.49,9844105,0
+VIPS.US,D,20160315,000000,12.25,12.3419,11.9,12.26,6366891,0
+VIPS.US,D,20160316,000000,12.2,12.59,12.05,12.56,5719997,0
+VIPS.US,D,20160317,000000,12.51,12.62,12.21,12.3,5750640,0
+VIPS.US,D,20160318,000000,12.41,12.51,12.107,12.29,5961962,0
+VIPS.US,D,20160321,000000,12.27,12.92,12.2,12.86,12816537,0
+VIPS.US,D,20160322,000000,12.74,13.41,12.7,12.78,12606665,0
+VIPS.US,D,20160323,000000,12.82,12.99,12.2,12.41,8332859,0
+VIPS.US,D,20160324,000000,12.3,12.66,12.19,12.58,4384225,0
+VIPS.US,D,20160328,000000,12.5,12.51,12.05,12.13,4161934,0
+VIPS.US,D,20160329,000000,12.09,12.29,11.97,12.17,4314208,0
+VIPS.US,D,20160330,000000,12.3,12.725,12.3,12.59,7470974,0
+VIPS.US,D,20160331,000000,12.49,13.1,12.44,12.88,6689670,0
+VIPS.US,D,20160401,000000,12.84,13.22,12.62,13.08,7217286,0
+VIPS.US,D,20160404,000000,13.08,13.3,12.88,12.9,4699346,0
+VIPS.US,D,20160405,000000,12.82,13.02,12.64,12.89,3653754,0
+VIPS.US,D,20160406,000000,12.88,13.15,12.7,12.86,4579445,0
+VIPS.US,D,20160407,000000,12.85,13.24,12.811,12.94,3745650,0
+VIPS.US,D,20160408,000000,12.97,13.1,12.85,12.95,2830643,0
+VIPS.US,D,20160411,000000,13.13,13.84,12.96,13.38,10565612,0
+VIPS.US,D,20160412,000000,13.43,14.4,13.4,14.29,10124147,0
+VIPS.US,D,20160413,000000,14.51,15.03,14.26,14.63,12764465,0
+VIPS.US,D,20160414,000000,14.53,14.91,14.39,14.57,6469541,0
+VIPS.US,D,20160415,000000,14.6,14.84,14.54,14.67,3004245,0
+VIPS.US,D,20160418,000000,14.83,15,14.22,14.57,6059408,0
+VIPS.US,D,20160419,000000,14.62,14.67,13.91,13.98,9178173,0
+VIPS.US,D,20160420,000000,14,14.3,13.71,14.12,6263133,0
+VIPS.US,D,20160421,000000,14.16,14.3,13.35,13.45,7656626,0
+VIPS.US,D,20160422,000000,13.47,13.65,13.17,13.3,4906318,0
+VIPS.US,D,20160425,000000,13.2,13.34,12.87,13.15,5382832,0
+VIPS.US,D,20160426,000000,13.21,13.34,12.85,13.33,5990620,0
+VIPS.US,D,20160427,000000,13.18,13.47,13.02,13.46,3294142,0
+VIPS.US,D,20160428,000000,13.44,13.97,13.36,13.74,7955619,0
+VIPS.US,D,20160429,000000,13.76,13.985,13.27,13.64,7045087,0
+VIPS.US,D,20160502,000000,13.58,13.67,13.075,13.23,3972232,0
+VIPS.US,D,20160503,000000,13.13,13.25,12.73,13.05,3750695,0
+VIPS.US,D,20160504,000000,13.02,13.105,12.79,12.92,4458428,0
+VIPS.US,D,20160505,000000,13.21,13.26,12.7,12.93,4463507,0
+VIPS.US,D,20160506,000000,12.8,12.91,12.065,12.6,8881993,0
+VIPS.US,D,20160509,000000,12.49,12.9,12.28,12.63,6428835,0
+VIPS.US,D,20160510,000000,12.57,12.68,12.24,12.5,7582269,0
+VIPS.US,D,20160511,000000,12.47,12.82,12.21,12.26,8013738,0
+VIPS.US,D,20160512,000000,12.36,12.64,12.16,12.17,4091846,0
+VIPS.US,D,20160513,000000,12.25,12.29,11.805,12,7389092,0
+VIPS.US,D,20160516,000000,12.11,12.755,12.11,12.44,8095446,0
+VIPS.US,D,20160517,000000,12.52,12.99,12.12,12.31,13892574,0
+VIPS.US,D,20160518,000000,10.71,11.16,10.49,10.81,34710031,0
+VIPS.US,D,20160519,000000,10.66,10.98,10.42,10.52,14271615,0
+VIPS.US,D,20160520,000000,10.54,10.65,10.34,10.49,11806160,0
+VIPS.US,D,20160523,000000,10.47,10.48,10.21,10.35,5274224,0
+VIPS.US,D,20160524,000000,10.5,10.97,10.39,10.88,11953405,0
+VIPS.US,D,20160525,000000,10.865,11.13,10.7,11.12,8882022,0
+VIPS.US,D,20160526,000000,11.16,11.29,10.805,10.94,6825239,0
+VIPS.US,D,20160527,000000,11.06,11.3,10.87,11.3,7812162,0
+VIPS.US,D,20160531,000000,11.36,11.74,11.26,11.67,40928129,0
+VIPS.US,D,20160601,000000,11.61,11.68,11.28,11.36,7145542,0
+VIPS.US,D,20160602,000000,11.48,11.48,11.09,11.21,9342015,0
+VIPS.US,D,20160603,000000,11.26,11.31,11.035,11.1,6399196,0
+VIPS.US,D,20160606,000000,11.17,11.75,11.105,11.75,6007567,0
+VIPS.US,D,20160607,000000,11.69,12.18,11.69,11.99,8866905,0
+VIPS.US,D,20160608,000000,12,12.02,11.68,11.72,6100685,0
+VIPS.US,D,20160609,000000,11.78,11.82,11.62,11.75,4905895,0
+VIPS.US,D,20160610,000000,11.43,11.58,11.33,11.56,5613564,0
+VIPS.US,D,20160613,000000,11.53,11.84,11.5,11.57,4085477,0
+VIPS.US,D,20160614,000000,11.59,11.71,11.35,11.43,5619876,0
+VIPS.US,D,20160615,000000,11.48,11.72,10.91,11.44,9426840,0
+VIPS.US,D,20160616,000000,11.33,11.35,10.9,11.07,7151848,0
+VIPS.US,D,20160617,000000,11.12,11.205,10.7,10.89,7273326,0
+VIPS.US,D,20160620,000000,11,11.35,10.97,11.22,5380702,0
+VIPS.US,D,20160621,000000,11.26,11.55,11.26,11.43,4870002,0
+VIPS.US,D,20160622,000000,11.41,11.47,11.19,11.35,5725873,0
+VIPS.US,D,20160623,000000,11.4,11.45,11.31,11.38,5133498,0
+VIPS.US,D,20160624,000000,10.75,11.23,10.62,11.02,8346571,0
+VIPS.US,D,20160627,000000,10.88,10.88,10.3,10.42,10450331,0
+VIPS.US,D,20160628,000000,10.63,10.87,10.61,10.72,7725097,0
+VIPS.US,D,20160629,000000,10.82,10.945,10.735,10.8,8333657,0
+VIPS.US,D,20160630,000000,10.83,11.4,10.76,11.17,5825779,0
+VIPS.US,D,20160701,000000,11.28,11.445,11.01,11.22,4315512,0
+VIPS.US,D,20160705,000000,11.21,11.35,10.97,11.33,8646577,0
+VIPS.US,D,20160706,000000,11.26,11.5,11.02,11.46,5189642,0
+VIPS.US,D,20160707,000000,11.48,12.035,11.48,11.81,10267288,0
+VIPS.US,D,20160708,000000,11.89,12.36,11.89,12.25,7530314,0
+VIPS.US,D,20160711,000000,12.25,12.88,12.23,12.74,8112197,0
+VIPS.US,D,20160712,000000,12.86,13.12,12.66,12.74,7595080,0
+VIPS.US,D,20160713,000000,12.77,12.8,12.55,12.58,4190933,0
+VIPS.US,D,20160714,000000,12.73,12.94,12.66,12.88,4017372,0
+VIPS.US,D,20160715,000000,12.9,12.985,12.6,12.62,2252750,0
+VIPS.US,D,20160718,000000,12.62,12.93,12.47,12.9,2851280,0
+VIPS.US,D,20160719,000000,12.81,13.28,12.68,13.2,5024196,0
+VIPS.US,D,20160720,000000,13.32,13.82,13.26,13.63,9617637,0
+VIPS.US,D,20160721,000000,13.75,13.905,13.545,13.69,11319512,0
+VIPS.US,D,20160722,000000,13.66,13.83,13.51,13.51,3239587,0
+VIPS.US,D,20160725,000000,13.55,13.58,13.37,13.39,3399258,0
+VIPS.US,D,20160726,000000,13.28,14.06,13.21,14.01,6635541,0
+VIPS.US,D,20160727,000000,13.96,14.11,13.71,14.02,5700884,0
+VIPS.US,D,20160728,000000,13.92,14.3,13.83,14.25,6470627,0
+VIPS.US,D,20160729,000000,14.03,14.47,14.02,14.23,7845441,0
+VIPS.US,D,20160801,000000,14.29,14.47,14.16,14.33,8204677,0
+VIPS.US,D,20160802,000000,14.28,14.29,13.47,13.91,6069854,0
+VIPS.US,D,20160803,000000,13.66,13.95,13.66,13.9,4578991,0
+VIPS.US,D,20160804,000000,13.87,14.005,13.66,13.87,4653038,0
+VIPS.US,D,20160805,000000,13.91,14.315,13.81,14.26,4444784,0
+VIPS.US,D,20160808,000000,14.25,14.44,13.85,14.07,5274143,0
+VIPS.US,D,20160809,000000,14.1,14.49,14.1,14.41,4263808,0
+VIPS.US,D,20160810,000000,14.6,14.95,14.49,14.56,5748242,0
+VIPS.US,D,20160811,000000,14.82,15,14.57,14.93,7819354,0
+VIPS.US,D,20160812,000000,14.94,15.85,14.92,15.52,13920402,0
+VIPS.US,D,20160815,000000,15.8,16.54,15.57,16.01,20498468,0
+VIPS.US,D,20160816,000000,17.31,17.41,15.61,16.07,28275753,0
+VIPS.US,D,20160817,000000,15.66,16.25,15.35,16.25,10202907,0
+VIPS.US,D,20160818,000000,16.32,16.4399,15.81,15.88,7965881,0
+VIPS.US,D,20160819,000000,15.88,16.17,15.86,15.98,6171186,0
+VIPS.US,D,20160822,000000,15.87,15.99,15.46,15.5,5358843,0
+VIPS.US,D,20160823,000000,15.68,15.79,15.43,15.44,5748659,0
+VIPS.US,D,20160824,000000,15.24,15.41,14.67,14.74,9958503,0
+VIPS.US,D,20160825,000000,14.58,15.06,14.57,14.8,3385121,0
+VIPS.US,D,20160826,000000,14.8,15.05,14.58,14.8,5781165,0
+VIPS.US,D,20160829,000000,14.77,14.895,14.41,14.47,5280839,0
+VIPS.US,D,20160830,000000,14.61,14.9,14.48,14.71,7104755,0
+VIPS.US,D,20160831,000000,14.6,14.62,14.02,14.16,9367028,0
+VIPS.US,D,20160901,000000,14.23,14.349,14.065,14.21,5233226,0
+VIPS.US,D,20160902,000000,14.4,14.43,14.095,14.12,7314394,0
+VIPS.US,D,20160906,000000,14.34,14.98,14.19,14.21,13708136,0
+VIPS.US,D,20160907,000000,14.27,14.41,13.87,13.9,4860110,0
+VIPS.US,D,20160908,000000,13.9,14.05,13.72,13.78,4819993,0
+VIPS.US,D,20160909,000000,13.63,13.78,13.16,13.43,8529887,0
+VIPS.US,D,20160912,000000,13.36,13.81,13.1,13.54,6599139,0
+VIPS.US,D,20160913,000000,13.37,14,13.37,13.68,5645684,0
+VIPS.US,D,20160914,000000,13.73,13.84,13.4,13.48,3630362,0
+VIPS.US,D,20160915,000000,13.61,14.26,13.4989,14.22,8334894,0
+VIPS.US,D,20160916,000000,14.16,14.28,13.64,13.68,7019517,0
+VIPS.US,D,20160919,000000,13.79,13.92,13.435,13.46,4594416,0
+VIPS.US,D,20160920,000000,13.55,13.76,13.31,13.73,4836588,0
+VIPS.US,D,20160921,000000,13.8,13.99,13.76,13.96,3208843,0
+VIPS.US,D,20160922,000000,14.01,15.46,13.99,15.35,18014396,0
+VIPS.US,D,20160923,000000,15.27,15.48,15.07,15.25,6623169,0
+VIPS.US,D,20160926,000000,15.05,15.06,14.66,14.85,4370159,0
+VIPS.US,D,20160927,000000,14.94,15.385,14.87,15.18,4941480,0
+VIPS.US,D,20160928,000000,15.17,15.18,14.78,14.95,3604087,0
+VIPS.US,D,20160929,000000,14.87,15.07,14.66,14.85,4815729,0
+VIPS.US,D,20160930,000000,14.92,15.11,14.505,14.67,7241154,0
+VIPS.US,D,20161003,000000,14.62,15.15,14.56,15.11,6345961,0
+VIPS.US,D,20161004,000000,15.12,15.96,15.03,15.92,11163449,0
+VIPS.US,D,20161005,000000,15.86,16.24,15.595,15.69,8899336,0
+VIPS.US,D,20161006,000000,15.74,16.07,15.28,15.39,4707579,0
+VIPS.US,D,20161007,000000,15.33,15.66,15.07,15.23,2754992,0
+VIPS.US,D,20161010,000000,15.28,16.01,15.28,15.84,7015250,0
+VIPS.US,D,20161011,000000,15.67,15.67,14.63,14.86,8471078,0
+VIPS.US,D,20161012,000000,14.89,15.18,14.79,15,5150191,0
+VIPS.US,D,20161013,000000,14.77,14.77,13.95,14.31,7076061,0
+VIPS.US,D,20161014,000000,14.51,14.65,14.175,14.33,5560035,0
+VIPS.US,D,20161017,000000,14.23,14.435,14.09,14.17,2547651,0
+VIPS.US,D,20161018,000000,14.41,14.47,13.96,14.25,5059533,0
+VIPS.US,D,20161019,000000,14.38,14.5,14.24,14.36,2869517,0
+VIPS.US,D,20161020,000000,14.27,14.27,13.8,13.84,6083814,0
+VIPS.US,D,20161021,000000,13.86,13.86,13.43,13.59,7138006,0
+VIPS.US,D,20161024,000000,13.735,13.93,13.485,13.56,6325637,0
+VIPS.US,D,20161025,000000,13.6,13.81,13.52,13.61,5065770,0
+VIPS.US,D,20161026,000000,13.64,14.35,13.53,13.9,7141587,0
+VIPS.US,D,20161027,000000,13.91,13.98,13.58,13.66,3541022,0
+VIPS.US,D,20161028,000000,13.56,13.66,13.31,13.58,5095222,0
+VIPS.US,D,20161031,000000,13.63,13.95,13.435,13.67,4846356,0
+VIPS.US,D,20161101,000000,13.74,13.8,13.32,13.44,3337644,0
+VIPS.US,D,20161102,000000,13.47,13.565,12.82,12.84,7185843,0
+VIPS.US,D,20161103,000000,12.82,13.065,12.59,12.83,4753763,0
+VIPS.US,D,20161104,000000,12.79,13.06,12.7,12.82,4745990,0
+VIPS.US,D,20161107,000000,13.24,13.31,13.05,13.18,2702879,0
+VIPS.US,D,20161108,000000,13.13,13.26,12.825,13.17,3545268,0
+VIPS.US,D,20161109,000000,12.85,13.03,12.71,12.92,5958151,0
+VIPS.US,D,20161110,000000,13.27,13.57,12.48,12.9,9819003,0
+VIPS.US,D,20161111,000000,12.96,13.64,12.38,13.54,8946743,0
+VIPS.US,D,20161114,000000,13.54,13.58,12.89,13.3,4606499,0
+VIPS.US,D,20161115,000000,13.44,13.83,13.14,13.39,6576157,0
+VIPS.US,D,20161116,000000,13.31,13.93,13.26,13.74,5143114,0
+VIPS.US,D,20161117,000000,13.77,14,13.6,13.79,7587512,0
+VIPS.US,D,20161118,000000,13.89,14,13.64,13.67,6722936,0
+VIPS.US,D,20161121,000000,13.71,14.355,13.28,14.17,16276077,0
+VIPS.US,D,20161122,000000,12.88,13.03,11.835,12.07,28723973,0
+VIPS.US,D,20161123,000000,12.11,12.7,12.07,12.38,7807852,0
+VIPS.US,D,20161125,000000,12.5,12.5,11.98,12.07,3415076,0
+VIPS.US,D,20161128,000000,12.05,12.05,11.49,11.5,11734493,0
+VIPS.US,D,20161129,000000,11.51,11.51,10.61,11.46,21257254,0
+VIPS.US,D,20161130,000000,11.55,11.63,11.1,11.22,10457972,0
+VIPS.US,D,20161201,000000,11.25,11.57,11,11.47,12778744,0
+VIPS.US,D,20161202,000000,11.28,11.45,11.05,11.44,7462045,0
+VIPS.US,D,20161205,000000,11.48,11.86,11.38,11.8,6904185,0
+VIPS.US,D,20161206,000000,11.8,11.95,11.49,11.58,4212682,0
+VIPS.US,D,20161207,000000,11.64,11.78,11.34,11.71,4190438,0
+VIPS.US,D,20161208,000000,11.75,11.975,11.67,11.91,2667129,0
+VIPS.US,D,20161209,000000,11.95,12.105,11.88,11.97,3026918,0
+VIPS.US,D,20161212,000000,11.89,11.93,11.54,11.69,8264517,0
+VIPS.US,D,20161213,000000,11.72,12.005,11.51,11.96,6628508,0
+VIPS.US,D,20161214,000000,11.85,11.87,11.64,11.71,5464519,0
+VIPS.US,D,20161215,000000,11.51,11.64,11.19,11.2,4467429,0
+VIPS.US,D,20161216,000000,11.2698,11.38,11.07,11.16,4690739,0
+VIPS.US,D,20161219,000000,11.19,11.3,11.1,11.15,2078693,0
+VIPS.US,D,20161220,000000,11.15,11.26,10.84,11.12,3921113,0
+VIPS.US,D,20161221,000000,11.08,11.43,11.06,11.37,2595545,0
+VIPS.US,D,20161222,000000,11.33,11.37,11.15,11.21,2804645,0
+VIPS.US,D,20161223,000000,11.14,11.22,11.055,11.11,1922258,0
+VIPS.US,D,20161227,000000,11.16,11.44,11.13,11.33,3371002,0
+VIPS.US,D,20161228,000000,11.34,11.34,10.92,11.11,3395194,0
+VIPS.US,D,20161229,000000,11.12,11.14,10.95,11.07,4133530,0
+VIPS.US,D,20161230,000000,11.07,11.255,10.865,11.01,3215081,0
+VIPS.US,D,20170103,000000,11.1,11.3,11,11.23,6971177,0
+VIPS.US,D,20170104,000000,11.3,11.33,11.095,11.22,4958582,0
+VIPS.US,D,20170105,000000,11.28,11.51,11.25,11.4,6207788,0
+VIPS.US,D,20170106,000000,11.46,11.76,11.41,11.69,4299673,0
+VIPS.US,D,20170109,000000,11.71,11.78,11.39,11.64,3048868,0
+VIPS.US,D,20170110,000000,11.7,11.77,11.54,11.56,7825249,0
+VIPS.US,D,20170111,000000,11.43,11.48,10.985,11.21,5602580,0
+VIPS.US,D,20170112,000000,11.24,11.24,10.825,11,3671143,0
+VIPS.US,D,20170113,000000,11.14,11.16,10.97,11.05,2952833,0
+VIPS.US,D,20170117,000000,11.06,11.16,10.93,10.94,3955630,0
+VIPS.US,D,20170118,000000,10.98,11.02,10.55,10.79,5536614,0
+VIPS.US,D,20170119,000000,10.84,11,10.76,10.92,4292278,0
+VIPS.US,D,20170120,000000,10.95,10.98,10.54,10.58,4296779,0
+VIPS.US,D,20170123,000000,10.58,10.8,10.5,10.75,4172241,0
+VIPS.US,D,20170124,000000,10.95,11.155,10.91,10.92,5593993,0
+VIPS.US,D,20170125,000000,11.06,11.19,10.97,11.13,5881697,0
+VIPS.US,D,20170126,000000,11.17,11.2,10.68,10.89,8969933,0
+VIPS.US,D,20170127,000000,10.885,10.99,10.76,10.91,3866021,0
+VIPS.US,D,20170130,000000,10.83,11.2,10.775,11.06,3743542,0
+VIPS.US,D,20170131,000000,10.96,11.37,10.93,11.32,6512722,0
+VIPS.US,D,20170201,000000,11.41,11.67,11.31,11.49,4265613,0
+VIPS.US,D,20170202,000000,11.48,11.76,11.4,11.49,3384759,0
+VIPS.US,D,20170203,000000,11.55,11.675,11.38,11.53,2543044,0
+VIPS.US,D,20170206,000000,11.43,11.58,11.39,11.5,2102575,0
+VIPS.US,D,20170207,000000,11.53,11.56,11.47,11.5,2458494,0
+VIPS.US,D,20170208,000000,11.53,11.94,11.45,11.86,3447252,0
+VIPS.US,D,20170209,000000,11.9,12.255,11.82,12.1,6740737,0
+VIPS.US,D,20170210,000000,12.2,12.62,12.14,12.48,5999271,0
+VIPS.US,D,20170213,000000,12.5,12.68,12,12.29,4535703,0
+VIPS.US,D,20170214,000000,12.29,12.53,12.1,12.43,5712161,0
+VIPS.US,D,20170215,000000,12.45,12.68,12.44,12.58,4683917,0
+VIPS.US,D,20170216,000000,12.58,12.61,12.14,12.29,7255190,0
+VIPS.US,D,20170217,000000,12.25,12.44,12.005,12.16,4951707,0
+VIPS.US,D,20170221,000000,13,13.33,12.84,13.03,20000117,0
+VIPS.US,D,20170222,000000,13.03,13.41,12.84,13.41,6684346,0
+VIPS.US,D,20170223,000000,13.47,13.8,13.3,13.37,11428890,0
+VIPS.US,D,20170224,000000,13.22,13.23,12.86,13.04,5807269,0
+VIPS.US,D,20170227,000000,13,13.19,12.87,13.08,7011039,0
+VIPS.US,D,20170228,000000,13.07,13.12,12.915,13.01,8354230,0
+VIPS.US,D,20170301,000000,13.1,13.13,12.85,12.99,4177693,0
+VIPS.US,D,20170302,000000,12.94,13.2,12.89,13.15,5041766,0
+VIPS.US,D,20170303,000000,13.13,13.16,12.9,12.92,7065736,0
+VIPS.US,D,20170306,000000,13,13.12,13,13,4966356,0
+VIPS.US,D,20170307,000000,13,13.05,12.89,13.01,5456838,0
+VIPS.US,D,20170308,000000,13.01,13.49,12.99,13.19,7406634,0
+VIPS.US,D,20170309,000000,13.18,13.23,12.755,12.77,7823046,0
+VIPS.US,D,20170310,000000,12.81,13.055,12.76,13.02,5228107,0
+VIPS.US,D,20170313,000000,13.09,13.425,13.02,13.36,4876546,0
+VIPS.US,D,20170314,000000,13.32,13.475,13.16,13.46,5360588,0
+VIPS.US,D,20170315,000000,13.4,13.77,13.21,13.7,6469340,0
+VIPS.US,D,20170316,000000,13.78,14.42,13.74,14.38,9810522,0
+VIPS.US,D,20170317,000000,14.28,14.29,13.99,14.1,4624753,0
+VIPS.US,D,20170320,000000,14.03,14.31,14.015,14.27,3524881,0
+VIPS.US,D,20170321,000000,14.33,14.5,13.535,13.54,8993843,0
+VIPS.US,D,20170322,000000,13.49,13.805,13.4,13.77,5236988,0
+VIPS.US,D,20170323,000000,13.95,14.02,13.76,13.8,7031762,0
+VIPS.US,D,20170324,000000,13.82,14.01,13.6537,13.8,4154220,0
+VIPS.US,D,20170327,000000,13.55,13.92,13.5,13.87,2381569,0
+VIPS.US,D,20170328,000000,13.83,14.05,13.83,13.98,3176386,0
+VIPS.US,D,20170329,000000,13.98,14.05,13.745,13.79,3153611,0
+VIPS.US,D,20170330,000000,13.63,13.7,13.23,13.42,4806390,0
+VIPS.US,D,20170331,000000,13.4,13.41,13.12,13.34,3937883,0
+VIPS.US,D,20170403,000000,13.38,13.51,13.12,13.37,3713782,0
+VIPS.US,D,20170404,000000,13.3,13.36,12.55,12.86,9344360,0
+VIPS.US,D,20170405,000000,12.97,13.01,12.68,12.73,5762962,0
+VIPS.US,D,20170406,000000,12.8,13.6,12.8,13.49,7061107,0
+VIPS.US,D,20170407,000000,13.44,13.46,13.175,13.3,2200006,0
+VIPS.US,D,20170410,000000,13.31,13.54,13.185,13.33,3156289,0
+VIPS.US,D,20170411,000000,13.35,13.58,13.16,13.31,2642901,0
+VIPS.US,D,20170412,000000,13.34,13.43,13.2,13.29,2272560,0
+VIPS.US,D,20170413,000000,13.32,13.47,13.15,13.15,2468609,0
+VIPS.US,D,20170417,000000,13.23,13.52,13.09,13.51,2602050,0
+VIPS.US,D,20170418,000000,13.61,13.61,13.15,13.42,1859222,0
+VIPS.US,D,20170419,000000,13.48,13.59,13.295,13.42,2672991,0
+VIPS.US,D,20170420,000000,13.54,13.66,13.41,13.47,2616727,0
+VIPS.US,D,20170421,000000,13.48,13.88,13.435,13.8,3066630,0
+VIPS.US,D,20170424,000000,13.96,14.025,13.78,13.96,4659336,0
+VIPS.US,D,20170425,000000,14.07,14.3,14.04,14.12,3527350,0
+VIPS.US,D,20170426,000000,14.14,14.14,13.71,13.8,2319149,0
+VIPS.US,D,20170427,000000,13.87,13.99,13.745,13.91,1814951,0
+VIPS.US,D,20170428,000000,13.93,13.95,13.6,13.87,1804879,0
+VIPS.US,D,20170501,000000,13.87,14.08,13.83,13.99,1374745,0
+VIPS.US,D,20170502,000000,14.05,14.1,13.7,13.86,2481129,0
+VIPS.US,D,20170503,000000,13.83,13.93,13.73,13.85,1917592,0
+VIPS.US,D,20170504,000000,13.84,13.86,13.64,13.78,1463226,0
+VIPS.US,D,20170505,000000,13.83,13.83,13.655,13.78,1981832,0
+VIPS.US,D,20170508,000000,13.78,13.81,13.59,13.66,3015638,0
+VIPS.US,D,20170509,000000,13.75,14.33,13.63,14.23,7517697,0
+VIPS.US,D,20170510,000000,14.24,14.51,14.1,14.48,4419054,0
+VIPS.US,D,20170511,000000,14.35,14.48,14.03,14.46,3951212,0
+VIPS.US,D,20170512,000000,14.46,14.92,14.41,14.91,7450945,0
+VIPS.US,D,20170515,000000,14.96,15.49,14.735,14.78,9983855,0
+VIPS.US,D,20170516,000000,15.12,15.45,13.63,13.76,16823268,0
+VIPS.US,D,20170517,000000,13.9,14.09,13.57,13.82,6410080,0
+VIPS.US,D,20170518,000000,13.67,13.67,13.1,13.18,8335800,0
+VIPS.US,D,20170519,000000,13.3,13.59,13.05,13.38,7157597,0
+VIPS.US,D,20170522,000000,13.42,13.68,13.4,13.54,4100998,0
+VIPS.US,D,20170523,000000,13.57,13.5854,13.12,13.18,7638836,0
+VIPS.US,D,20170524,000000,13.2,13.23,12.88,13.05,4884053,0
+VIPS.US,D,20170525,000000,13.18,13.25,13.025,13.15,2126004,0
+VIPS.US,D,20170526,000000,13.19,13.19,12.8241,12.87,2938081,0
+VIPS.US,D,20170530,000000,12.8774,13,12.44,12.49,4950871,0
+VIPS.US,D,20170531,000000,12.53,12.61,12.2224,12.37,5297288,0
+VIPS.US,D,20170601,000000,12.46,13.29,12.37,13.16,7576848,0
+VIPS.US,D,20170602,000000,14.3,14.35,13.32,13.43,11010587,0
+VIPS.US,D,20170605,000000,13.23,13.23,12.6,13,5152402,0
+VIPS.US,D,20170606,000000,12.89,13.01,12.71,12.71,4236320,0
+VIPS.US,D,20170607,000000,12.85,13.45,12.66,13.34,6635419,0
+VIPS.US,D,20170608,000000,13.67,13.9922,12.85,12.91,7527008,0
+VIPS.US,D,20170609,000000,12.9,12.97,12.46,12.61,12103396,0
+VIPS.US,D,20170612,000000,12.38,12.63,12.24,12.28,8816713,0
+VIPS.US,D,20170613,000000,12.28,12.45,12.03,12.1,4879827,0
+VIPS.US,D,20170614,000000,12.1,12.18,11.7,11.98,7265071,0
+VIPS.US,D,20170615,000000,11.81,11.89,11.625,11.79,4708123,0
+VIPS.US,D,20170616,000000,11.825,12.01,11.74,11.79,4198777,0
+VIPS.US,D,20170619,000000,11.81,12.19,11.71,11.89,4897738,0
+VIPS.US,D,20170620,000000,11.89,11.9,11.54,11.58,3894769,0
+VIPS.US,D,20170621,000000,11.67,11.84,11.62,11.73,6269093,0
+VIPS.US,D,20170622,000000,11.56,11.78,11.35,11.7,5727179,0
+VIPS.US,D,20170623,000000,11.57,12.03,11.46,11.87,7879930,0
+VIPS.US,D,20170626,000000,11.97,12.05,11.65,11.77,5660280,0
+VIPS.US,D,20170627,000000,11.64,11.845,11.5,11.57,3649861,0
+VIPS.US,D,20170628,000000,11.67,11.82,11.565,11.63,3226556,0
+VIPS.US,D,20170629,000000,11.72,11.72,11.41,11.53,4886219,0
+VIPS.US,D,20170630,000000,11.3,11.3,10.5,10.55,15874913,0
+VIPS.US,D,20170703,000000,10.41,10.42,9.96,10.23,16060066,0
+VIPS.US,D,20170705,000000,10.36,10.48,10.27,10.32,5994434,0
+VIPS.US,D,20170706,000000,10.4,10.48,9.99,10.05,9595079,0
+VIPS.US,D,20170707,000000,10.04,10.1,9.98,10.05,8166850,0
+VIPS.US,D,20170710,000000,10.06,10.18,9.94,10.06,4016690,0
+VIPS.US,D,20170711,000000,10.09,10.3,10,10.26,7438922,0
+VIPS.US,D,20170712,000000,10.36,10.64,10.34,10.61,7966290,0
+VIPS.US,D,20170713,000000,10.67,11.63,10.65,11.33,14849849,0
+VIPS.US,D,20170714,000000,11.44,11.64,11.125,11.25,4244214,0
+VIPS.US,D,20170717,000000,11.22,11.22,11.01,11.05,3358205,0
+VIPS.US,D,20170718,000000,11.1,11.62,11.04,11.49,9357971,0
+VIPS.US,D,20170719,000000,12.16,12.45,11.76,11.93,16263122,0
+VIPS.US,D,20170720,000000,11.93,12.09,11.77,11.94,5101300,0
+VIPS.US,D,20170721,000000,11.94,12.12,11.8401,12.02,3686681,0
+VIPS.US,D,20170724,000000,12.01,12.05,11.6,11.77,6258973,0
+VIPS.US,D,20170725,000000,11.76,11.87,11.67,11.72,4081057,0
+VIPS.US,D,20170726,000000,11.74,12.09,11.5,12,8417947,0
+VIPS.US,D,20170727,000000,12.15,12.5,11.88,12.14,9628891,0
+VIPS.US,D,20170728,000000,12.17,12.32,11.99,12.31,3562866,0
+VIPS.US,D,20170731,000000,12.35,12.44,12.19,12.3,4721951,0
+VIPS.US,D,20170801,000000,12.4,12.4,12.025,12.25,5545095,0
+VIPS.US,D,20170802,000000,12.28,12.3,11.68,11.93,4418811,0
+VIPS.US,D,20170803,000000,11.9,11.9,11.57,11.67,6346163,0
+VIPS.US,D,20170804,000000,11.73,11.84,11.5,11.83,4177035,0
+VIPS.US,D,20170807,000000,11.86,12.32,11.8,12.22,4784304,0
+VIPS.US,D,20170808,000000,12.2,12.26,12.04,12.11,5273971,0
+VIPS.US,D,20170809,000000,12.1,12.1,11.605,11.73,7871000,0
+VIPS.US,D,20170810,000000,11.78,11.86,11.3,11.34,4676361,0
+VIPS.US,D,20170811,000000,11.04,11.45,11.04,11.44,3589442,0
+VIPS.US,D,20170814,000000,11.5,11.5,11.16,11.21,4536575,0
+VIPS.US,D,20170815,000000,11.47,11.47,11.045,11.17,4113457,0
+VIPS.US,D,20170816,000000,11.26,11.41,10.96,11.1,5871973,0
+VIPS.US,D,20170817,000000,10.06,10.91,10,10.2,31828253,0
+VIPS.US,D,20170818,000000,10.01,10.1,9.84,9.86,19032904,0
+VIPS.US,D,20170821,000000,9.86,9.87,9.14,9.27,26125018,0
+VIPS.US,D,20170822,000000,9.36,9.42,9.21,9.34,19659172,0
+VIPS.US,D,20170823,000000,9.31,9.31,9.1299,9.19,17507465,0
+VIPS.US,D,20170824,000000,9.2,9.38,9.17,9.2,11390546,0
+VIPS.US,D,20170825,000000,9.13,9.3,9,9,7845936,0
+VIPS.US,D,20170828,000000,9.1,9.12,8.72,8.88,9733770,0
+VIPS.US,D,20170829,000000,8.76,9.12,8.76,9.04,8964558,0
+VIPS.US,D,20170830,000000,9.14,9.345,9.1,9.27,7879755,0
+VIPS.US,D,20170831,000000,9.28,9.53,9.135,9.31,7453212,0
+VIPS.US,D,20170901,000000,9.4,9.415,9.075,9.12,7413441,0
+VIPS.US,D,20170905,000000,9.01,9.14,8.92,9.07,5098676,0
+VIPS.US,D,20170906,000000,9.07,9.16,8.99,9.12,3771916,0
+VIPS.US,D,20170907,000000,9.15,9.39,9.15,9.25,5643940,0
+VIPS.US,D,20170908,000000,9.2,9.305,9.16,9.21,5635879,0
+VIPS.US,D,20170911,000000,9.33,9.59,9.33,9.46,6884921,0
+VIPS.US,D,20170912,000000,9.53,10.08,9.53,9.82,10363010,0
+VIPS.US,D,20170913,000000,9.82,10.05,9.69,9.89,8266015,0
+VIPS.US,D,20170914,000000,9.84,9.98,9.72,9.88,6352520,0
+VIPS.US,D,20170915,000000,9.91,10.09,9.8,10.03,11145293,0
+VIPS.US,D,20170918,000000,10.05,10.13,10.01,10.11,12118351,0
+VIPS.US,D,20170919,000000,10.1,10.129,9.77,9.85,4771325,0
+VIPS.US,D,20170920,000000,9.73,9.73,9.41,9.55,7154226,0
+VIPS.US,D,20170921,000000,9.53,9.55,9.12,9.32,17099991,0
+VIPS.US,D,20170922,000000,9.34,9.41,9.22,9.35,5566905,0
+VIPS.US,D,20170925,000000,9.31,9.33,8.95,9.01,7209945,0
+VIPS.US,D,20170926,000000,9.15,9.19,8.98,9.01,6920210,0
+VIPS.US,D,20170927,000000,9.13,9.31,9.12,9.17,3492152,0
+VIPS.US,D,20170928,000000,9.19,9.445,9.135,9.2,4643040,0
+VIPS.US,D,20170929,000000,9.21,9.22,8.75,8.79,12103025,0
+VIPS.US,D,20171002,000000,8.9,8.92,8.625,8.71,8747358,0
+VIPS.US,D,20171003,000000,8.75,8.81,8.69,8.74,8146256,0
+VIPS.US,D,20171004,000000,8.75,8.82,8.68,8.7,5167882,0
+VIPS.US,D,20171005,000000,8.72,8.8,8.51,8.53,11997708,0
+VIPS.US,D,20171006,000000,8.5,8.54,8.29,8.35,6662843,0
+VIPS.US,D,20171009,000000,8.215,8.215,8.115,8.16,8587042,0
+VIPS.US,D,20171010,000000,8.18,8.38,8.14,8.28,25229808,0
+VIPS.US,D,20171011,000000,8.28,8.475,8.15,8.15,8845050,0
+VIPS.US,D,20171012,000000,8.15,8.27,7.87,7.9,11930159,0
+VIPS.US,D,20171013,000000,7.9,8.09,7.8,7.88,13070111,0
+VIPS.US,D,20171016,000000,7.9,8.37,7.9,8.34,7319636,0
+VIPS.US,D,20171017,000000,8.42,8.585,8.31,8.35,8437234,0
+VIPS.US,D,20171018,000000,8.43,8.485,8.35,8.4,4632715,0
+VIPS.US,D,20171019,000000,8.38,8.43,8.11,8.13,5599427,0
+VIPS.US,D,20171020,000000,8.29,8.6,8.25,8.25,6642323,0
+VIPS.US,D,20171023,000000,8.28,8.29,8.02,8.03,5478978,0
+VIPS.US,D,20171024,000000,8.06,8.115,8,8.04,2977287,0
+VIPS.US,D,20171025,000000,8.11,8.1623,7.87,7.97,7289640,0
+VIPS.US,D,20171026,000000,7.97,8.47,7.8599,8.35,12323569,0
+VIPS.US,D,20171027,000000,8.32,8.35,7.9833,8.2,4157276,0
+VIPS.US,D,20171030,000000,8.09,8.13,7.79,7.87,6908950,0
+VIPS.US,D,20171031,000000,7.92,8.05,7.875,7.9,2844995,0
+VIPS.US,D,20171101,000000,8.01,8.3407,8.01,8.24,5253954,0
+VIPS.US,D,20171102,000000,8.19,8.485,8.15,8.29,5889923,0
+VIPS.US,D,20171103,000000,8.22,8.52,8.2,8.33,4990464,0
+VIPS.US,D,20171106,000000,8.38,8.47,8.31,8.36,2090118,0
+VIPS.US,D,20171107,000000,8.38,8.4,8.13,8.29,2144975,0
+VIPS.US,D,20171108,000000,8.22,8.5163,8.19,8.44,2892625,0
+VIPS.US,D,20171109,000000,8.4,8.49,8.22,8.47,2314996,0
+VIPS.US,D,20171110,000000,8.47,8.47,8.2,8.21,2546021,0
+VIPS.US,D,20171113,000000,8.2,8.37,8.18,8.23,2261190,0
+VIPS.US,D,20171114,000000,8.24,8.28,8.05,8.11,2990483,0
+VIPS.US,D,20171115,000000,8,8.5,7.91,8.37,4759700,0
+VIPS.US,D,20171116,000000,8.48,8.91,8.48,8.88,10060222,0
+VIPS.US,D,20171117,000000,9.5,10.25,9.43,9.78,20485600,0
+VIPS.US,D,20171120,000000,9.93,9.99,9.07,9.25,9151297,0
+VIPS.US,D,20171121,000000,8.55,8.59,7.9,8.22,22642760,0
+VIPS.US,D,20171122,000000,8.41,8.85,8.365,8.44,13673068,0
+VIPS.US,D,20171124,000000,8.33,8.43,8.1,8.14,4333494,0
+VIPS.US,D,20171127,000000,8.1,8.185,7.95,8.02,8979155,0
+VIPS.US,D,20171128,000000,8.04,8.07,7.92,8,6223483,0
+VIPS.US,D,20171129,000000,8.06,8.2,7.965,8.01,6733195,0
+VIPS.US,D,20171130,000000,8.03,8.23,7.99,8.23,6246764,0
+VIPS.US,D,20171201,000000,8.17,8.66,8.15,8.41,6203691,0
+VIPS.US,D,20171204,000000,8.47,8.79,8.45,8.5,7419118,0
+VIPS.US,D,20171205,000000,8.43,8.44,8.17,8.27,6605034,0
+VIPS.US,D,20171206,000000,8.18,8.41,8.09,8.19,5442271,0
+VIPS.US,D,20171207,000000,8.2,8.37,8.19,8.23,4405373,0
+VIPS.US,D,20171208,000000,8.28,8.48,8.23,8.46,6438129,0
+VIPS.US,D,20171211,000000,8.47,8.53,8.42,8.46,6625531,0
+VIPS.US,D,20171212,000000,8.54,8.58,8.14,8.18,4477982,0
+VIPS.US,D,20171213,000000,8.2,8.43,8.18,8.42,7909426,0
+VIPS.US,D,20171214,000000,8.42,8.75,8.3,8.36,7031889,0
+VIPS.US,D,20171215,000000,8.41,8.57,8.37,8.44,8512113,0
+VIPS.US,D,20171218,000000,12.59,12.6,11.56,11.75,80103523,0
+VIPS.US,D,20171219,000000,11.84,12.19,11.78,12.01,20112145,0
+VIPS.US,D,20171220,000000,11.98,12.1,11.86,12.02,13813735,0
+VIPS.US,D,20171221,000000,12.01,12.19,12.01,12.08,7644167,0
+VIPS.US,D,20171222,000000,12,12.26,11.95,12.21,6579662,0
+VIPS.US,D,20171226,000000,12.2,12.29,12.105,12.2,6091333,0
+VIPS.US,D,20171227,000000,12.1,12.48,11.96,11.99,10074946,0
+VIPS.US,D,20171228,000000,12,12.2,11.89,11.91,5513375,0
+VIPS.US,D,20171229,000000,11.93,11.93,11.68,11.72,3893057,0
+VIPS.US,D,20180102,000000,11.8,12.82,11.73,12.5,10909070,0
+VIPS.US,D,20180103,000000,12.75,12.78,12.12,12.2,7657736,0
+VIPS.US,D,20180104,000000,12.28,12.445,11.81,12.01,8938539,0
+VIPS.US,D,20180105,000000,12.28,12.4,12.07,12.37,9557567,0
+VIPS.US,D,20180108,000000,12.7,13.69,12.7,13.58,20781360,0
+VIPS.US,D,20180109,000000,13.46,13.72,13.12,13.23,22453847,0
+VIPS.US,D,20180110,000000,13.54,13.55,13.05,13.09,9298494,0
+VIPS.US,D,20180111,000000,13.62,13.8,13.62,13.62,14894456,0
+VIPS.US,D,20180112,000000,13.78,14.57,13.77,14.51,28205352,0
+VIPS.US,D,20180116,000000,15.29,16.47,15.18,16.04,34199811,0
+VIPS.US,D,20180117,000000,15.98,16.66,15.06,15.14,16278734,0
+VIPS.US,D,20180118,000000,15.95,15.95,15.21,15.67,10388358,0
+VIPS.US,D,20180119,000000,15.8,16.14,15.72,15.93,14817638,0
+VIPS.US,D,20180122,000000,16.07,16.12,15.71,16,9441888,0
+VIPS.US,D,20180123,000000,16.22,16.22,15.61,15.99,11134272,0
+VIPS.US,D,20180124,000000,16.07,16.84,15.75,16.44,10567767,0
+VIPS.US,D,20180125,000000,16.44,16.85,16.25,16.83,7716664,0
+VIPS.US,D,20180126,000000,17.11,17.75,17.11,17.65,15343335,0
+VIPS.US,D,20180129,000000,17.5,17.54,16.84,17.28,11764645,0
+VIPS.US,D,20180130,000000,16.8,16.98,16.14,16.72,6986185,0
+VIPS.US,D,20180131,000000,17.07,17.27,16.33,16.53,6659555,0
+VIPS.US,D,20180201,000000,16.08,16.83,15.88,15.96,10459038,0
+VIPS.US,D,20180202,000000,15.8,16.19,15.49,15.65,9807977,0
+VIPS.US,D,20180205,000000,15.25,16.26,15.13,15.21,11116375,0
+VIPS.US,D,20180206,000000,14.85,15.68,14.84,15.51,12063316,0
+VIPS.US,D,20180207,000000,15.41,16.335,15.4,15.97,8720592,0
+VIPS.US,D,20180208,000000,16.37,16.48,15.3,15.31,14392924,0
+VIPS.US,D,20180209,000000,15.38,15.78,14.3,15.34,23045028,0
+VIPS.US,D,20180212,000000,15.51,16.46,15.5,16.39,14397214,0
+VIPS.US,D,20180213,000000,16.85,17.99,16.3,17.49,32414954,0
+VIPS.US,D,20180214,000000,17.46,18.98,17.46,18.92,16838240,0
+VIPS.US,D,20180215,000000,18.71,18.8,17.61,18.16,17557901,0
+VIPS.US,D,20180216,000000,18.11,18.31,18.03,18.1,7102620,0
+VIPS.US,D,20180220,000000,18.04,18.59,18.01,18.38,13842653,0
+VIPS.US,D,20180221,000000,18.5,19.14,18.38,18.39,11669881,0
+VIPS.US,D,20180222,000000,18.53,18.74,18.035,18.35,7185387,0
+VIPS.US,D,20180223,000000,18.41,18.99,17.97,18.95,8002077,0
+VIPS.US,D,20180226,000000,18.96,18.97,17.96,18.26,9993384,0
+VIPS.US,D,20180227,000000,17.99,18.14,17.04,17.33,13663638,0
+VIPS.US,D,20180228,000000,17.38,17.51,16.94,17.39,10204385,0
+VIPS.US,D,20180301,000000,17.41,18.15,17.37,17.68,8269987,0
+VIPS.US,D,20180302,000000,17.02,18.22,16.63,18.21,9258033,0
+VIPS.US,D,20180305,000000,17.63,18.02,17.32,17.7,8481302,0
+VIPS.US,D,20180306,000000,17.86,17.94,16.49,16.85,18716294,0
+VIPS.US,D,20180307,000000,16.85,17.3,16.66,17.06,10487422,0
+VIPS.US,D,20180308,000000,17.25,17.5,17.16,17.33,7109414,0
+VIPS.US,D,20180309,000000,17.35,18.13,17.34,17.98,10041742,0
+VIPS.US,D,20180312,000000,18.17,18.65,18.03,18.46,8450240,0
+VIPS.US,D,20180313,000000,18.51,18.64,17.6,17.65,10040991,0
+VIPS.US,D,20180314,000000,17.88,18.21,17.75,18.11,5471107,0
+VIPS.US,D,20180315,000000,18.4,18.45,17.72,17.91,6671227,0
+VIPS.US,D,20180316,000000,17.86,18.31,17.85,18.16,16331078,0
+VIPS.US,D,20180319,000000,17.45,18.28,17.37,18.04,7212935,0
+VIPS.US,D,20180320,000000,18.06,18.49,17.785,18.23,9367635,0
+VIPS.US,D,20180321,000000,18,18.99,17.9,18.87,9564059,0
+VIPS.US,D,20180322,000000,18.41,18.44,16.7,17.02,18805850,0
+VIPS.US,D,20180323,000000,17.01,17.45,16.71,17,14738704,0
+VIPS.US,D,20180326,000000,17.4,18.05,17.4,18,8898037,0
+VIPS.US,D,20180327,000000,18.08,18.14,16.745,16.83,8586547,0
+VIPS.US,D,20180328,000000,16.7,16.7,15.925,16.2,13867977,0
+VIPS.US,D,20180329,000000,16.33,16.785,16.2,16.62,6811258,0
+VIPS.US,D,20180402,000000,16.46,16.67,16.025,16.14,4809009,0
+VIPS.US,D,20180403,000000,16.31,16.64,15.91,16.08,6178802,0
+VIPS.US,D,20180404,000000,15.71,16.5,15.57,16.48,5473901,0
+VIPS.US,D,20180405,000000,16.54,16.71,16.23,16.44,4252482,0
+VIPS.US,D,20180406,000000,16.22,16.98,16.14,16.7,7948100,0
+VIPS.US,D,20180409,000000,16.83,17.115,16.4897,16.68,4025705,0
+VIPS.US,D,20180410,000000,17.13,17.16,16.78,17.03,4184809,0
+VIPS.US,D,20180411,000000,16.99,17.435,16.63,16.75,4463142,0
+VIPS.US,D,20180412,000000,16.8,17.09,16.48,16.55,4637130,0
+VIPS.US,D,20180413,000000,16.56,16.7799,15.98,16.11,7801841,0
+VIPS.US,D,20180416,000000,16.06,16.11,15.62,15.66,8525923,0
+VIPS.US,D,20180417,000000,15.9,16.05,15.7,16,7030606,0
+VIPS.US,D,20180418,000000,16.08,16.77,15.7,15.95,6603569,0
+VIPS.US,D,20180419,000000,15.95,16.42,15.88,16.08,5132944,0
+VIPS.US,D,20180420,000000,16.06,16.2,15.55,15.7,4833534,0
+VIPS.US,D,20180423,000000,15.7,15.725,15.35,15.46,2512163,0
+VIPS.US,D,20180424,000000,15.57,15.67,15.22,15.3,9645198,0
+VIPS.US,D,20180425,000000,15.2,15.31,14.76,15.26,10635675,0
+VIPS.US,D,20180426,000000,15.4,15.48,14.41,14.51,10742344,0
+VIPS.US,D,20180427,000000,14.76,15.51,14.7,15.37,14745594,0
+VIPS.US,D,20180430,000000,15.51,15.65,15.32,15.48,6209925,0
+VIPS.US,D,20180501,000000,15.39,15.52,15.13,15.47,3575624,0
+VIPS.US,D,20180502,000000,15.2,15.99,15.175,15.68,6896328,0
+VIPS.US,D,20180503,000000,15.8,15.85,15.385,15.77,4975315,0
+VIPS.US,D,20180504,000000,15.425,15.8,15.39,15.75,6458779,0
+VIPS.US,D,20180507,000000,15.75,16.14,15.66,15.86,6478395,0
+VIPS.US,D,20180508,000000,15.77,16.08,15.69,15.98,6002448,0
+VIPS.US,D,20180509,000000,16.08,16.08,15.36,15.36,5517401,0
+VIPS.US,D,20180510,000000,15.58,15.705,15.16,15.17,7077645,0
+VIPS.US,D,20180511,000000,15.2,15.33,14.82,15.11,8286606,0
+VIPS.US,D,20180514,000000,15.25,15.34,14.95,15.09,11806055,0
+VIPS.US,D,20180515,000000,12.06,12.63,11.81,12.08,61345283,0
+VIPS.US,D,20180516,000000,12.18,12.82,12.18,12.66,34082294,0
+VIPS.US,D,20180517,000000,12.47,12.5,12.07,12.15,18004990,0
+VIPS.US,D,20180518,000000,12.23,12.36,12.02,12.05,6090504,0
+VIPS.US,D,20180521,000000,12.12,12.25,12,12.03,7457452,0
+VIPS.US,D,20180522,000000,12.14,12.455,12.085,12.12,7369937,0
+VIPS.US,D,20180523,000000,12.03,12.12,11.87,11.98,9909119,0
+VIPS.US,D,20180524,000000,11.99,12.06,11.8,11.93,9855215,0
+VIPS.US,D,20180525,000000,11.88,11.92,11.7,11.82,8176166,0
+VIPS.US,D,20180529,000000,11.77,11.84,11.495,11.62,11436776,0
+VIPS.US,D,20180530,000000,11.66,11.86,11.52,11.79,11970239,0
+VIPS.US,D,20180531,000000,11.92,11.97,11.52,11.68,9961597,0
+VIPS.US,D,20180601,000000,11.68,12.13,11.68,11.96,11535190,0
+VIPS.US,D,20180604,000000,12.02,12.15,11.95,12.09,8505615,0
+VIPS.US,D,20180605,000000,12.22,12.53,12.1,12.28,12348277,0
+VIPS.US,D,20180606,000000,12.38,12.54,12.02,12.41,8193688,0
+VIPS.US,D,20180607,000000,12.5,12.6,11.995,12.19,9259363,0
+VIPS.US,D,20180608,000000,12.05,12.07,11.79,11.98,7277628,0
+VIPS.US,D,20180611,000000,12.06,12.1444,11.69,11.77,9289317,0
+VIPS.US,D,20180612,000000,11.75,11.79,11.015,11.33,21203381,0
+VIPS.US,D,20180613,000000,11.36,11.66,11.22,11.25,13818457,0
+VIPS.US,D,20180614,000000,11.25,11.45,11.07,11.11,13177414,0
+VIPS.US,D,20180615,000000,11.02,11.34,10.8,11.23,15519734,0
+VIPS.US,D,20180618,000000,11.62,11.74,11.28,11.66,16285548,0
+VIPS.US,D,20180619,000000,11.25,11.44,10.9,11.44,9958115,0
+VIPS.US,D,20180620,000000,11.5,11.56,11.3,11.37,5356480,0
+VIPS.US,D,20180621,000000,11.3,11.6,11.23,11.37,5448886,0
+VIPS.US,D,20180622,000000,11.4,11.42,11.2,11.23,4954996,0
+VIPS.US,D,20180625,000000,10.87,10.98,10,10.95,8606751,0
+VIPS.US,D,20180626,000000,11.13,11.15,10.8,10.97,3429165,0
+VIPS.US,D,20180627,000000,11.02,11.1,10.66,10.7,4756888,0
+VIPS.US,D,20180628,000000,10.63,10.91,10.425,10.82,5358693,0
+VIPS.US,D,20180629,000000,10.91,11.23,10.66,10.85,7177710,0
+VIPS.US,D,20180702,000000,10.66,10.83,10.41,10.8,5473141,0
+VIPS.US,D,20180703,000000,10.86,11.005,10.71,10.82,4556303,0
+VIPS.US,D,20180705,000000,10.86,10.93,10.52,10.72,4780016,0
+VIPS.US,D,20180706,000000,10.69,11,10.69,10.9,5662421,0
+VIPS.US,D,20180709,000000,11,11.125,10.815,10.99,3000147,0
+VIPS.US,D,20180710,000000,11.01,11.13,10.52,10.69,7057539,0
+VIPS.US,D,20180711,000000,10.33,10.48,10.12,10.35,8426828,0
+VIPS.US,D,20180712,000000,10.45,10.45,10.14,10.32,9193803,0
+VIPS.US,D,20180713,000000,10.33,10.39,9.95,10.24,6246725,0
+VIPS.US,D,20180716,000000,10.17,10.21,10,10.09,4507736,0
+VIPS.US,D,20180717,000000,10.03,10.06,9.9,10.03,7175099,0
+VIPS.US,D,20180718,000000,10.04,10.05,9.88,10.03,4215228,0
+VIPS.US,D,20180719,000000,9.95,10,9.86,9.92,2595390,0
+VIPS.US,D,20180720,000000,9.9,10.325,9.81,10.03,5135927,0
+VIPS.US,D,20180723,000000,10,10.25,9.94,10.08,4445159,0
+VIPS.US,D,20180724,000000,10.21,10.275,9.91,9.97,5403288,0
+VIPS.US,D,20180725,000000,9.96,10.19,9.825,10.15,4986213,0
+VIPS.US,D,20180726,000000,10,10.13,9.94,10.07,3051083,0
+VIPS.US,D,20180727,000000,10.05,10.09,9.53,9.85,6259274,0
+VIPS.US,D,20180730,000000,9.82,9.85,9.5989,9.65,3895053,0
+VIPS.US,D,20180731,000000,9.66,9.82,9.53,9.65,4771587,0
+VIPS.US,D,20180801,000000,9.63,9.69,9.5,9.54,4241413,0
+VIPS.US,D,20180802,000000,9.33,9.42,9.05,9.41,8378752,0
+VIPS.US,D,20180803,000000,9.43,9.53,9.27,9.38,4952342,0
+VIPS.US,D,20180806,000000,9.34,9.38,9.13,9.19,4655817,0
+VIPS.US,D,20180807,000000,9.33,9.35,9.14,9.21,5657204,0
+VIPS.US,D,20180808,000000,9.18,9.25,9.02,9.1,4942904,0
+VIPS.US,D,20180809,000000,9.14,9.22,9.08,9.13,5731588,0
+VIPS.US,D,20180810,000000,9.07,9.215,8.95,9.14,7298894,0
+VIPS.US,D,20180813,000000,9.08,9.15,8.84,9.01,11153085,0
+VIPS.US,D,20180814,000000,7.98,8.22,7.47,7.55,46286709,0
+VIPS.US,D,20180815,000000,7.27,7.37,7.07,7.09,18583959,0
+VIPS.US,D,20180816,000000,7.15,7.52,7.1,7.15,15614172,0
+VIPS.US,D,20180817,000000,7.15,7.21,7,7.15,10005330,0
+VIPS.US,D,20180820,000000,7.21,7.52,7.145,7.5,14740920,0
+VIPS.US,D,20180821,000000,7.56,7.74,7.23,7.31,9340037,0
+VIPS.US,D,20180822,000000,7.33,7.37,7.22,7.3,6072464,0
+VIPS.US,D,20180823,000000,7.35,7.37,7,7,8568988,0
+VIPS.US,D,20180824,000000,7.07,7.11,6.82,6.88,10795261,0
+VIPS.US,D,20180827,000000,6.99,7.27,6.91,7.24,9419598,0
+VIPS.US,D,20180828,000000,7.29,7.34,7.03,7.05,5193349,0
+VIPS.US,D,20180829,000000,7.09,7.26,6.93,7.1,5969633,0
+VIPS.US,D,20180830,000000,7.08,7.12,6.86,6.86,5901647,0
+VIPS.US,D,20180831,000000,6.83,7.1,6.82,6.98,3977820,0
+VIPS.US,D,20180904,000000,6.895,6.9,6.66,6.72,5825397,0
+VIPS.US,D,20180905,000000,6.62,6.78,6.54,6.59,5340834,0
+VIPS.US,D,20180906,000000,6.61,6.725,6.54,6.62,5054820,0
+VIPS.US,D,20180907,000000,6.595,6.595,6.25,6.28,6813297,0
+VIPS.US,D,20180910,000000,6.25,6.26,5.81,5.86,13957337,0
+VIPS.US,D,20180911,000000,5.8,6.01,5.775,5.86,7197348,0
+VIPS.US,D,20180912,000000,5.86,6.13,5.74,6.05,6528177,0
+VIPS.US,D,20180913,000000,6.21,6.64,6.19,6.38,12231986,0
+VIPS.US,D,20180914,000000,6.38,6.56,6.12,6.21,7208514,0
+VIPS.US,D,20180917,000000,6.11,6.14,5.97,5.99,7609141,0
+VIPS.US,D,20180918,000000,5.98,6.12,5.88,6.11,9673787,0
+VIPS.US,D,20180919,000000,6.12,6.435,6.12,6.33,8601414,0
+VIPS.US,D,20180920,000000,6.24,6.65,6.2,6.55,12827758,0
+VIPS.US,D,20180921,000000,6.65,6.96,6.52,6.55,11421718,0
+VIPS.US,D,20180924,000000,6.38,6.4,5.97,6.05,13197504,0
+VIPS.US,D,20180925,000000,6.08,6.155,5.89,6.04,16134081,0
+VIPS.US,D,20180926,000000,6.12,6.49,6.09,6.32,11695451,0
+VIPS.US,D,20180927,000000,6.36,6.41,6.1,6.28,4874302,0
+VIPS.US,D,20180928,000000,6.26,6.37,6.15,6.24,7309102,0
+VIPS.US,D,20181001,000000,6.31,6.31,6.17,6.18,2955534,0
+VIPS.US,D,20181002,000000,6.04,6.095,5.78,5.93,7347492,0
+VIPS.US,D,20181003,000000,6.02,6.05,5.9,5.99,3768630,0
+VIPS.US,D,20181004,000000,5.92,5.94,5.67,5.75,5136042,0
+VIPS.US,D,20181005,000000,5.73,5.78,5.44,5.53,8933038,0
+VIPS.US,D,20181008,000000,5.41,5.6,5.35,5.5,4690763,0
+VIPS.US,D,20181009,000000,5.36,5.48,5.275,5.34,6702719,0
+VIPS.US,D,20181010,000000,5.13,5.18,4.96,5.01,11965011,0
+VIPS.US,D,20181011,000000,5.06,5.16,4.865,5.06,9385676,0
+VIPS.US,D,20181012,000000,5.2,5.46,5.1,5.41,8787138,0
+VIPS.US,D,20181015,000000,5.25,5.385,5.1,5.31,4180443,0
+VIPS.US,D,20181016,000000,5.4,5.65,5.33,5.61,7608584,0
+VIPS.US,D,20181017,000000,5.6,5.62,5.34,5.43,3413288,0
+VIPS.US,D,20181018,000000,5.34,5.46,5.11,5.16,6641035,0
+VIPS.US,D,20181019,000000,5.24,5.27,5.015,5.06,5399575,0
+VIPS.US,D,20181022,000000,5.23,5.38,5.16,5.21,5772455,0
+VIPS.US,D,20181023,000000,5.03,5.14,4.95,4.98,5907060,0
+VIPS.US,D,20181024,000000,4.98,5,4.66,4.68,6792275,0
+VIPS.US,D,20181025,000000,4.71,4.81,4.58,4.81,5263751,0
+VIPS.US,D,20181026,000000,4.65,4.84,4.65,4.71,4303549,0
+VIPS.US,D,20181029,000000,4.75,4.84,4.46,4.5,5447225,0
+VIPS.US,D,20181030,000000,4.51,4.55,4.305,4.53,5928872,0
+VIPS.US,D,20181031,000000,4.7,4.87,4.68,4.86,5685016,0
+VIPS.US,D,20181101,000000,4.9505,5.745,4.89,5.7,12643223,0
+VIPS.US,D,20181102,000000,5.77,5.94,5.49,5.83,17129081,0
+VIPS.US,D,20181105,000000,5.69,5.86,5.56,5.68,5916626,0
+VIPS.US,D,20181106,000000,5.68,5.965,5.5,5.58,4938482,0
+VIPS.US,D,20181107,000000,5.69,6.085,5.66,5.97,7318923,0
+VIPS.US,D,20181108,000000,5.9,6.05,5.35,5.4,7683230,0
+VIPS.US,D,20181109,000000,5.3,5.32,5.03,5.06,6239175,0
+VIPS.US,D,20181112,000000,5.11,5.23,5.03,5.08,4741615,0
+VIPS.US,D,20181113,000000,5.22,5.44,5.145,5.24,5119136,0
+VIPS.US,D,20181114,000000,5.34,5.55,5.29,5.35,7599325,0
+VIPS.US,D,20181115,000000,5.8,6.11,5.51,5.66,19624374,0
+VIPS.US,D,20181116,000000,5.68,6.01,5.56,5.84,8691710,0
+VIPS.US,D,20181119,000000,5.78,5.92,5.665,5.7,9932035,0
+VIPS.US,D,20181120,000000,5.49,5.57,5.34,5.47,6374333,0
+VIPS.US,D,20181121,000000,5.65,5.83,5.52,5.55,6518023,0
+VIPS.US,D,20181123,000000,5.51,5.51,5.19,5.29,9529378,0
+VIPS.US,D,20181126,000000,5.4,5.55,5.25,5.37,6710476,0
+VIPS.US,D,20181127,000000,5.33,5.59,5.22,5.56,7035967,0
+VIPS.US,D,20181128,000000,5.68,5.68,5.36,5.59,7218854,0
+VIPS.US,D,20181129,000000,5.51,5.72,5.43,5.51,6208989,0
+VIPS.US,D,20181130,000000,5.53,5.8,5.48,5.77,6722832,0
+VIPS.US,D,20181203,000000,6.07,6.115,5.53,5.61,11634440,0
+VIPS.US,D,20181204,000000,5.58,5.7,5.48,5.54,6357199,0
+VIPS.US,D,20181206,000000,5.36,5.375,5.15,5.25,7407247,0
+VIPS.US,D,20181207,000000,5.25,5.385,5.1,5.2,4772710,0
+VIPS.US,D,20181210,000000,5.19,5.32,5.09,5.3,4469761,0
+VIPS.US,D,20181211,000000,5.43,5.48,5.26,5.31,3035880,0
+VIPS.US,D,20181212,000000,5.45,5.67,5.42,5.63,5069017,0
+VIPS.US,D,20181213,000000,5.72,5.84,5.61,5.63,4585927,0
+VIPS.US,D,20181214,000000,5.49,5.64,5.27,5.31,7002117,0
+VIPS.US,D,20181217,000000,5.26,5.425,5.145,5.18,5810108,0
+VIPS.US,D,20181218,000000,5.22,5.39,5.18,5.26,4852725,0
+VIPS.US,D,20181219,000000,5.3,5.66,5.16,5.17,7793296,0
+VIPS.US,D,20181220,000000,5.16,5.24,5.095,5.2,8300614,0
+VIPS.US,D,20181221,000000,5.245,5.3,5.04,5.2,12316130,0
+VIPS.US,D,20181224,000000,5.15,5.52,5.15,5.27,6388252,0
+VIPS.US,D,20181226,000000,5.33,5.68,5.33,5.66,6435609,0
+VIPS.US,D,20181227,000000,5.5,5.64,5.42,5.51,4406409,0
+VIPS.US,D,20181228,000000,5.63,5.68,5.48,5.6,3681476,0
+VIPS.US,D,20181231,000000,5.64,5.8,5.36,5.46,7329912,0
+VIPS.US,D,20190102,000000,5.32,5.45,5.16,5.45,4078264,0
+VIPS.US,D,20190103,000000,5.31,5.41,5.2,5.28,3947029,0
+VIPS.US,D,20190104,000000,5.39,5.72,5.37,5.67,5922159,0
+VIPS.US,D,20190107,000000,5.73,5.93,5.66,5.91,4216878,0
+VIPS.US,D,20190108,000000,5.98,6.06,5.86,6.05,5477545,0
+VIPS.US,D,20190109,000000,6.11,6.25,6.06,6.16,6008667,0
+VIPS.US,D,20190110,000000,6.05,6.13,5.81,5.93,8347248,0
+VIPS.US,D,20190111,000000,5.9,6.01,5.87,5.99,3395760,0
+VIPS.US,D,20190114,000000,5.84,5.93,5.75,5.84,2120070,0
+VIPS.US,D,20190115,000000,5.9,6,5.84,5.91,2922589,0
+VIPS.US,D,20190116,000000,5.96,6.22,5.96,6.15,5556955,0
+VIPS.US,D,20190117,000000,6.1,6.74,6.1,6.56,10174256,0
+VIPS.US,D,20190118,000000,6.73,7.06,6.72,6.87,18399178,0
+VIPS.US,D,20190122,000000,6.66,6.8,6.33,6.46,10949992,0
+VIPS.US,D,20190123,000000,6.77,7.325,6.74,7.08,21684066,0
+VIPS.US,D,20190124,000000,7.19,7.355,7.08,7.19,14170652,0
+VIPS.US,D,20190125,000000,7.22,7.645,7.13,7.62,11134704,0
+VIPS.US,D,20190128,000000,7.47,7.51,7.2,7.35,8711430,0
+VIPS.US,D,20190129,000000,7.33,7.415,7.14,7.29,7093817,0
+VIPS.US,D,20190130,000000,7.32,7.63,7.3,7.53,6038346,0
+VIPS.US,D,20190131,000000,7.63,7.74,7.495,7.69,6501708,0
+VIPS.US,D,20190201,000000,7.6,7.725,7.54,7.64,7525868,0
+VIPS.US,D,20190204,000000,7.59,7.64,7.54,7.59,5196373,0
+VIPS.US,D,20190205,000000,7.64,7.92,7.63,7.88,6897140,0
+VIPS.US,D,20190206,000000,7.81,7.87,7.64,7.73,5172238,0
+VIPS.US,D,20190207,000000,7.65,7.705,7.34,7.46,6715010,0
+VIPS.US,D,20190208,000000,7.35,7.39,7.21,7.39,7413081,0
+VIPS.US,D,20190211,000000,7.5,7.59,7.35,7.42,7983451,0
+VIPS.US,D,20190212,000000,7.51,7.51,7.33,7.36,4739580,0
+VIPS.US,D,20190213,000000,7.46,7.46,7.11,7.16,6646379,0
+VIPS.US,D,20190214,000000,7.1,7.22,7.05,7.07,5045594,0
+VIPS.US,D,20190215,000000,7.1,7.19,6.99,7,5736233,0
+VIPS.US,D,20190219,000000,6.97,7.12,6.91,6.95,10051536,0
+VIPS.US,D,20190220,000000,7.03,7.48,7.02,7.31,12833902,0
+VIPS.US,D,20190221,000000,6.41,6.49,6,6.3,41825335,0
+VIPS.US,D,20190222,000000,6.47,6.72,6.4,6.64,14053925,0
+VIPS.US,D,20190225,000000,6.92,7.09,6.81,6.81,19513432,0
+VIPS.US,D,20190226,000000,6.68,7.21,6.67,7.18,12750039,0
+VIPS.US,D,20190227,000000,7.1,7.48,7.09,7.27,9890732,0
+VIPS.US,D,20190228,000000,7.29,7.3846,7.085,7.18,6755226,0
+VIPS.US,D,20190301,000000,7.28,7.37,7.02,7.03,8418541,0
+VIPS.US,D,20190304,000000,7.1,7.45,7.07,7.39,8883888,0
+VIPS.US,D,20190305,000000,7.37,8.0701,7.37,7.94,13505083,0
+VIPS.US,D,20190306,000000,7.97,7.98,7.64,7.71,7309908,0
+VIPS.US,D,20190307,000000,8.14,8.15,7.485,7.58,10264315,0
+VIPS.US,D,20190308,000000,7.28,7.47,7.15,7.23,8144481,0
+VIPS.US,D,20190311,000000,7.32,7.88,7.3,7.84,12671469,0
+VIPS.US,D,20190312,000000,7.84,8.015,7.75,7.93,8491925,0
+VIPS.US,D,20190313,000000,7.89,7.99,7.81,7.88,4723237,0
+VIPS.US,D,20190314,000000,7.89,7.99,7.56,7.62,6375732,0
+VIPS.US,D,20190315,000000,7.77,7.95,7.75,7.8,5523959,0
+VIPS.US,D,20190318,000000,7.87,7.95,7.57,7.74,5252330,0
+VIPS.US,D,20190319,000000,7.735,7.78,7.56,7.6,4537422,0
+VIPS.US,D,20190320,000000,7.6,7.64,7.24,7.36,6190295,0
+VIPS.US,D,20190321,000000,7.31,7.39,7.18,7.39,6903727,0
+VIPS.US,D,20190322,000000,7.33,7.3701,6.91,6.95,9555699,0
+VIPS.US,D,20190325,000000,6.9,7.22,6.9,7.12,3941536,0
+VIPS.US,D,20190326,000000,7.205,7.34,7.13,7.25,4389046,0
+VIPS.US,D,20190327,000000,7.42,7.72,7.32,7.63,7713158,0
+VIPS.US,D,20190328,000000,7.65,7.81,7.56,7.8,4515956,0
+VIPS.US,D,20190329,000000,7.9,8.115,7.89,8.03,7903175,0
+VIPS.US,D,20190401,000000,8.19,8.65,8.1,8.38,14078474,0
+VIPS.US,D,20190402,000000,8.38,8.38,7.96,8.04,8902504,0
+VIPS.US,D,20190403,000000,8.22,8.36,8.13,8.25,6837612,0
+VIPS.US,D,20190404,000000,8.2,8.3,8.16,8.29,5576350,0
+VIPS.US,D,20190405,000000,8.44,8.71,8.36,8.65,12186193,0
+VIPS.US,D,20190408,000000,8.53,8.64,8.415,8.53,5835013,0
+VIPS.US,D,20190409,000000,8.53,8.53,8.09,8.27,10165334,0
+VIPS.US,D,20190410,000000,8.25,8.33,8.01,8.05,9371093,0
+VIPS.US,D,20190411,000000,8.035,8.25,7.96,8.22,4613258,0
+VIPS.US,D,20190412,000000,8.33,8.51,8.33,8.38,6441404,0
+VIPS.US,D,20190415,000000,7.91,8.33,7.71,7.91,11974475,0
+VIPS.US,D,20190416,000000,8.02,8.1,7.76,7.88,7885767,0
+VIPS.US,D,20190417,000000,7.97,8,7.71,7.82,12684240,0
+VIPS.US,D,20190418,000000,7.83,8,7.81,7.93,4540328,0
+VIPS.US,D,20190422,000000,7.82,7.85,7.55,7.76,3125699,0
+VIPS.US,D,20190423,000000,7.8,8.08,7.7901,8.04,11188028,0
+VIPS.US,D,20190424,000000,8.04,8.2,7.89,8.1,8682616,0
+VIPS.US,D,20190425,000000,8,8.06,7.83,7.99,3631761,0
+VIPS.US,D,20190426,000000,7.975,8.02,7.88,7.99,4293901,0
+VIPS.US,D,20190429,000000,8,8.2,7.9834,8.12,4624000,0
+VIPS.US,D,20190430,000000,8.22,8.77,8.21,8.61,14274538,0
+VIPS.US,D,20190501,000000,8.73,8.98,8.63,8.74,6066163,0
+VIPS.US,D,20190502,000000,8.66,9.21,8.66,9.11,11811594,0
+VIPS.US,D,20190503,000000,9.18,9.26,8.92,9.16,5673973,0
+VIPS.US,D,20190506,000000,8.53,8.895,8.52,8.87,8511963,0
+VIPS.US,D,20190507,000000,8.79,8.95,8.61,8.75,5581404,0
+VIPS.US,D,20190508,000000,8.78,8.8,8.46,8.61,7685602,0
+VIPS.US,D,20190509,000000,8.44,8.65,8.2448,8.58,6915465,0
+VIPS.US,D,20190510,000000,8.7,8.71,8.305,8.5,5815855,0
+VIPS.US,D,20190513,000000,7.95,8.18,7.63,7.7,14027467,0
+VIPS.US,D,20190514,000000,7.93,8.21,7.93,8.17,4128865,0
+VIPS.US,D,20190515,000000,8.11,8.49,8.02,8.33,7229051,0
+VIPS.US,D,20190516,000000,8.36,8.61,8.3,8.45,6351225,0
+VIPS.US,D,20190517,000000,8.39,8.39,8.07,8.22,11299933,0
+VIPS.US,D,20190520,000000,8.05,8.07,7.45,7.58,12565369,0
+VIPS.US,D,20190521,000000,7.74,7.84,7.65,7.66,7151719,0
+VIPS.US,D,20190522,000000,7.55,7.61,7.22,7.27,8252989,0
+VIPS.US,D,20190523,000000,7.14,7.67,6.93,7.5,13428623,0
+VIPS.US,D,20190524,000000,7.73,8.035,7.605,7.65,11474298,0
+VIPS.US,D,20190528,000000,7.76,7.91,7.66,7.66,7808090,0
+VIPS.US,D,20190529,000000,7.6,7.71,7.39,7.68,7198776,0
+VIPS.US,D,20190530,000000,7.7,7.88,7.66,7.85,4300218,0
+VIPS.US,D,20190531,000000,7.69,7.77,7.515,7.54,5084164,0
+VIPS.US,D,20190603,000000,7.55,7.59,7.42,7.57,5430648,0
+VIPS.US,D,20190604,000000,7.64,7.84,7.5,7.75,4964226,0
+VIPS.US,D,20190605,000000,7.75,7.81,6.9941,7.28,8123382,0
+VIPS.US,D,20190606,000000,7.19,7.33,6.91,7.01,7532700,0
+VIPS.US,D,20190607,000000,7.08,7.39,7.05,7.23,5043455,0
+VIPS.US,D,20190610,000000,7.35,7.64,7.35,7.5,4820844,0
+VIPS.US,D,20190611,000000,7.61,7.79,7.61,7.74,7059395,0
+VIPS.US,D,20190612,000000,7.6,7.75,7.48,7.72,3559431,0
+VIPS.US,D,20190613,000000,7.73,7.83,7.65,7.8,4514781,0
+VIPS.US,D,20190614,000000,7.69,7.78,7.66,7.69,8103676,0
+VIPS.US,D,20190617,000000,7.72,7.915,7.67,7.87,3924200,0
+VIPS.US,D,20190618,000000,7.98,8.365,7.92,8.19,7770846,0
+VIPS.US,D,20190619,000000,8.17,8.25,8.05,8.2,3287105,0
+VIPS.US,D,20190620,000000,8.33,8.6,8.26,8.38,7942249,0
+VIPS.US,D,20190621,000000,8.35,8.35,8.02,8.02,5808456,0
+VIPS.US,D,20190624,000000,8.02,8.08,7.82,7.92,3772203,0
+VIPS.US,D,20190625,000000,7.93,8,7.75,7.93,3954195,0
+VIPS.US,D,20190626,000000,8.03,8.365,7.98,8.31,6027295,0
+VIPS.US,D,20190627,000000,8.31,8.55,8.31,8.46,5649409,0
+VIPS.US,D,20190628,000000,8.46,8.66,8.33,8.63,5180075,0
+VIPS.US,D,20190701,000000,8.9,8.99,8.66,8.86,7495147,0
+VIPS.US,D,20190702,000000,8.74,8.985,8.73,8.82,5406765,0
+VIPS.US,D,20190703,000000,8.82,8.82,8.64,8.66,3536849,0
+VIPS.US,D,20190705,000000,8.56,8.71,8.51,8.69,2487703,0
+VIPS.US,D,20190708,000000,8.53,8.54,8.39,8.42,3838287,0
+VIPS.US,D,20190709,000000,8.4,8.54,8.27,8.52,5237845,0
+VIPS.US,D,20190710,000000,8.6,8.6,7.81,7.88,9774054,0
+VIPS.US,D,20190711,000000,7.95,8,7.555,7.7,6583318,0
+VIPS.US,D,20190712,000000,7.75,7.86,7.69,7.73,4196050,0
+VIPS.US,D,20190715,000000,7.8,8.07,7.79,7.81,7070550,0
+VIPS.US,D,20190716,000000,7.79,8.17,7.79,7.85,10058044,0
+VIPS.US,D,20190717,000000,7.88,7.915,7.67,7.67,3918219,0
+VIPS.US,D,20190718,000000,7.69,7.74,7.27,7.5,7638936,0
+VIPS.US,D,20190719,000000,7.61,7.7,7.44,7.51,5353905,0
+VIPS.US,D,20190722,000000,7.46,7.51,7.39,7.41,5079234,0
+VIPS.US,D,20190723,000000,7.49,7.575,7.42,7.56,4454605,0
+VIPS.US,D,20190724,000000,7.58,7.96,7.51,7.93,5239554,0
+VIPS.US,D,20190725,000000,7.9,7.99,7.73,7.87,3438624,0
+VIPS.US,D,20190726,000000,7.88,8.045,7.87,7.93,3415865,0
+VIPS.US,D,20190729,000000,7.87,7.94,7.72,7.94,2536348,0
+VIPS.US,D,20190730,000000,7.93,7.93,7.655,7.7,2425451,0
+VIPS.US,D,20190731,000000,7.69,7.735,7.46,7.6,3452722,0
+VIPS.US,D,20190801,000000,7.58,7.86,7.23,7.32,3802920,0
+VIPS.US,D,20190802,000000,7.25,7.29,6.97,7.2,4202428,0
+VIPS.US,D,20190805,000000,6.79,6.85,6.48,6.6,10551012,0
+VIPS.US,D,20190806,000000,6.8,6.88,6.67,6.7,9073010,0
+VIPS.US,D,20190807,000000,6.65,6.815,6.57,6.66,6983476,0
+VIPS.US,D,20190808,000000,6.77,6.83,6.65,6.75,5171509,0
+VIPS.US,D,20190809,000000,6.62,6.64,6.47,6.49,5389197,0
+VIPS.US,D,20190812,000000,6.39,6.44,6.27,6.34,5261727,0
+VIPS.US,D,20190813,000000,6.36,6.745,6.27,6.57,8901084,0
+VIPS.US,D,20190814,000000,6.42,6.43,6.17,6.26,6048755,0
+VIPS.US,D,20190815,000000,7.35,7.51,7.02,7.2,23703848,0
+VIPS.US,D,20190816,000000,7.38,7.94,7.37,7.91,14431646,0
+VIPS.US,D,20190819,000000,8.08,8.37,7.93,8.33,17726955,0
+VIPS.US,D,20190820,000000,8.24,8.74,8.18,8.61,12331618,0
+VIPS.US,D,20190821,000000,8.7,8.76,8.33,8.46,12960808,0
+VIPS.US,D,20190822,000000,8.45,8.5,7.94,8.02,10368026,0
+VIPS.US,D,20190823,000000,7.86,7.965,7.69,7.85,9371824,0
+VIPS.US,D,20190826,000000,7.9,7.94,7.7,7.81,6138412,0
+VIPS.US,D,20190827,000000,7.85,8.22,7.85,7.9,7431994,0
+VIPS.US,D,20190828,000000,7.84,8.39,7.78,8.13,12195114,0
+VIPS.US,D,20190829,000000,8.29,8.4,8.08,8.37,6399488,0
+VIPS.US,D,20190830,000000,8.42,8.52,8.31,8.37,8508890,0
+VIPS.US,D,20190903,000000,8.23,8.24,7.965,8.12,4134484,0
+VIPS.US,D,20190904,000000,8.32,8.49,8.26,8.41,9648300,0
+VIPS.US,D,20190905,000000,8.45,8.6,8.415,8.56,5296166,0
+VIPS.US,D,20190906,000000,8.58,8.725,8.5,8.59,3753923,0
+VIPS.US,D,20190909,000000,8.67,8.97,8.65,8.95,5843306,0
+VIPS.US,D,20190910,000000,8.88,9.22,8.78,9.2,7568634,0
+VIPS.US,D,20190911,000000,9.21,9.57,9,9.53,6923188,0
+VIPS.US,D,20190912,000000,9.57,9.695,9.27,9.67,8072163,0
+VIPS.US,D,20190913,000000,9.67,9.73,9.53,9.68,4985829,0
+VIPS.US,D,20190916,000000,9.5,9.53,9.31,9.45,4215426,0
+VIPS.US,D,20190917,000000,9.33,9.73,9.29,9.64,8090581,0
+VIPS.US,D,20190918,000000,9.62,9.69,9.5,9.57,4153767,0
+VIPS.US,D,20190919,000000,9.51,9.89,9.47,9.81,6177396,0
+VIPS.US,D,20190920,000000,9.8,9.88,9.54,9.75,5599273,0
+VIPS.US,D,20190923,000000,9.65,9.67,9.37,9.43,5113037,0
+VIPS.US,D,20190924,000000,9.48,9.48,9.09,9.2,4991400,0
+VIPS.US,D,20190925,000000,9.17,9.37,9.1,9.27,2337432,0
+VIPS.US,D,20190926,000000,9.3,9.475,9.27,9.29,3390705,0
+VIPS.US,D,20190927,000000,9.4,9.525,8.78,8.94,7109845,0
+VIPS.US,D,20190930,000000,9.07,9.07,8.88,8.92,3420418,0
+VIPS.US,D,20191001,000000,8.97,9.09,8.85,8.9,4626830,0
+VIPS.US,D,20191002,000000,8.76,9,8.56,8.99,3657557,0
+VIPS.US,D,20191003,000000,8.99,9.205,8.9,9.13,7051703,0
+VIPS.US,D,20191004,000000,9.11,9.17,9.035,9.17,2291590,0
+VIPS.US,D,20191007,000000,9.08,9.28,8.9,9.06,3249588,0
+VIPS.US,D,20191008,000000,8.84,9.015,8.7,8.71,3717271,0
+VIPS.US,D,20191009,000000,8.86,8.87,8.585,8.67,3515523,0
+VIPS.US,D,20191010,000000,8.74,8.97,8.7,8.8,2981271,0
+VIPS.US,D,20191011,000000,9.03,9.16,8.98,9.02,3971027,0
+VIPS.US,D,20191014,000000,9.04,9.25,9.04,9.04,2205351,0
+VIPS.US,D,20191015,000000,9.15,9.185,9.03,9.11,2920094,0
+VIPS.US,D,20191016,000000,9.11,9.645,9.08,9.54,7113627,0
+VIPS.US,D,20191017,000000,9.59,9.805,9.57,9.74,3566514,0
+VIPS.US,D,20191018,000000,9.62,9.8,9.3,9.43,3679465,0
+VIPS.US,D,20191021,000000,9.48,9.77,9.44,9.76,2849403,0
+VIPS.US,D,20191022,000000,9.76,9.9,9.41,9.65,3483564,0
+VIPS.US,D,20191023,000000,9.61,9.795,9.56,9.76,2781810,0
+VIPS.US,D,20191024,000000,9.76,10.05,9.76,10.04,4288617,0
+VIPS.US,D,20191025,000000,10.17,11.935,10.17,11.47,14780388,0
+VIPS.US,D,20191028,000000,11.5,11.785,11.31,11.69,7679737,0
+VIPS.US,D,20191029,000000,11.55,11.73,11.32,11.66,5081510,0
+VIPS.US,D,20191030,000000,11.66,12,11.48,11.96,5751510,0
+VIPS.US,D,20191031,000000,11.81,11.94,11.39,11.54,6458507,0
+VIPS.US,D,20191101,000000,11.7,11.81,11.41,11.42,4022895,0
+VIPS.US,D,20191104,000000,11.52,12.15,11.41,11.66,7996640,0
+VIPS.US,D,20191105,000000,11.53,11.8,11.24,11.6,6423342,0
+VIPS.US,D,20191106,000000,11.58,11.77,11.45,11.71,3397562,0
+VIPS.US,D,20191107,000000,11.85,12.06,11.77,11.94,5684565,0
+VIPS.US,D,20191108,000000,11.99,12.08,11.71,11.88,2971541,0
+VIPS.US,D,20191111,000000,11.7,12.12,11.68,12.07,4433747,0
+VIPS.US,D,20191112,000000,12.16,12.18,11.96,12.02,6434542,0
+VIPS.US,D,20191113,000000,11.25,12.0262,11.05,11.4,13615090,0
+VIPS.US,D,20191114,000000,11.51,12.07,11.47,12.05,7157809,0
+VIPS.US,D,20191115,000000,12.2,13,12.2,12.5,13317414,0
+VIPS.US,D,20191118,000000,12.79,12.79,12.15,12.21,4062706,0
+VIPS.US,D,20191119,000000,12.46,12.47,12.09,12.26,3553171,0
+VIPS.US,D,20191120,000000,12.13,12.33,12.01,12.27,4925291,0
+VIPS.US,D,20191121,000000,12.23,12.25,11.75,12.12,3387870,0
+VIPS.US,D,20191122,000000,12.23,12.32,12.11,12.18,2845477,0
+VIPS.US,D,20191125,000000,12.16,12.76,12.04,12.66,5526344,0
+VIPS.US,D,20191126,000000,12.53,12.78,12.36,12.67,5603840,0
+VIPS.US,D,20191127,000000,12.6,13.25,12.6,13.08,8289525,0
+VIPS.US,D,20191129,000000,13.01,13.06,12.57,12.78,4170605,0
+VIPS.US,D,20191202,000000,12.72,12.86,12.53,12.85,6968948,0
+VIPS.US,D,20191203,000000,12.65,13.12,12.3,13.06,10651144,0
+VIPS.US,D,20191204,000000,13.04,13.05,12.72,12.84,6117887,0
+VIPS.US,D,20191205,000000,12.95,13.235,12.905,13.14,5188458,0
+VIPS.US,D,20191206,000000,13.23,13.53,13.17,13.44,6699160,0
+VIPS.US,D,20191209,000000,13.4798,13.77,13.25,13.3,5506963,0
+VIPS.US,D,20191210,000000,13.31,13.88,13.28,13.76,4734736,0
+VIPS.US,D,20191211,000000,13.89,13.96,13.53,13.74,3481938,0
+VIPS.US,D,20191212,000000,13.57,13.743,13.4,13.57,2914437,0
+VIPS.US,D,20191213,000000,13.63,13.9,13.54,13.63,4950650,0
+VIPS.US,D,20191216,000000,13.71,13.92,13.7,13.85,10218149,0
+VIPS.US,D,20191217,000000,13.86,14.34,13.79,14.34,5204375,0
+VIPS.US,D,20191218,000000,14.35,14.44,14.17,14.2,6010974,0
+VIPS.US,D,20191219,000000,14.18,14.33,13.79,13.91,5652297,0
+VIPS.US,D,20191220,000000,13.98,14.47,13.9,14.46,7616218,0
+VIPS.US,D,20191223,000000,14.5,14.7,14.375,14.44,6498500,0
+VIPS.US,D,20191224,000000,14.46,14.7298,14.46,14.61,1645419,0
+VIPS.US,D,20191226,000000,14.69,14.7,14.34,14.59,1727348,0
+VIPS.US,D,20191227,000000,14.67,14.68,14.42,14.52,2558087,0
+VIPS.US,D,20191230,000000,14.5,14.53,14.35,14.47,2182951,0
+VIPS.US,D,20191231,000000,14.37,14.51,14.05,14.17,3749187,0
+VIPS.US,D,20200102,000000,14.27,14.835,14.27,14.8,7083402,0
+VIPS.US,D,20200103,000000,14.61,15,14.6,14.91,5117313,0
+VIPS.US,D,20200106,000000,14.75,14.89,14.56,14.74,5503610,0
+VIPS.US,D,20200107,000000,14.82,14.99,14.4135,14.97,3596155,0
+VIPS.US,D,20200108,000000,14.91,15.3,14.5,15.13,4638125,0
+VIPS.US,D,20200109,000000,15.28,15.46,14.71,14.98,11535529,0
+VIPS.US,D,20200110,000000,15,15.07,14.75,14.9,4668154,0
+VIPS.US,D,20200113,000000,14.98,15.33,14.95,15.26,5724705,0
+VIPS.US,D,20200114,000000,15.18,15.2,14.59,14.85,7331979,0
+VIPS.US,D,20200115,000000,14.85,14.91,14.43,14.55,6631857,0
+VIPS.US,D,20200116,000000,14.65,14.75,14.19,14.41,3799788,0
+VIPS.US,D,20200117,000000,14.45,14.55,14.355,14.41,3638635,0
+VIPS.US,D,20200121,000000,14.21,14.49,13.8,14.31,4291284,0
+VIPS.US,D,20200122,000000,14.51,14.58,13.9,14.02,5129649,0
+VIPS.US,D,20200123,000000,13.76,14.05,13.52,13.95,3539522,0
+VIPS.US,D,20200124,000000,14.03,14.13,13.41,13.58,3649922,0
+VIPS.US,D,20200127,000000,12.71,13.275,12.61,13.17,6395365,0
+VIPS.US,D,20200128,000000,13.22,13.29,12.9,13.23,2981919,0
+VIPS.US,D,20200129,000000,13.42,13.49,13.165,13.26,4548180,0
+VIPS.US,D,20200130,000000,13,13.12,12.81,12.91,3439308,0
+VIPS.US,D,20200131,000000,12.88,12.88,12.61,12.73,5014386,0
+VIPS.US,D,20200203,000000,12.64,13,12.25,12.9,5678449,0
+VIPS.US,D,20200204,000000,13.23,13.74,13.18,13.34,9323722,0
+VIPS.US,D,20200205,000000,13.61,13.7,13.07,13.47,3399988,0
+VIPS.US,D,20200206,000000,13.52,13.905,13.47,13.86,5464338,0
+VIPS.US,D,20200207,000000,13.8,13.85,13.33,13.63,3960302,0
+VIPS.US,D,20200210,000000,13.59,13.785,13.54,13.7,4010555,0
+VIPS.US,D,20200211,000000,13.87,14.3,13.865,14.18,4188491,0
+VIPS.US,D,20200212,000000,14.37,14.97,14.37,14.85,6156780,0
+VIPS.US,D,20200213,000000,14.35,14.54,14.17,14.34,5232545,0
+VIPS.US,D,20200214,000000,14.46,14.49,14.115,14.3,3082759,0
+VIPS.US,D,20200218,000000,14.28,14.35,13.95,14.06,3714248,0
+VIPS.US,D,20200219,000000,14.07,14.15,13.45,13.67,5567281,0
+VIPS.US,D,20200220,000000,13.69,14.005,13.65,13.72,3912218,0
+VIPS.US,D,20200221,000000,13.67,13.73,13.11,13.37,4662287,0
+VIPS.US,D,20200224,000000,12.52,12.94,12.3,12.8,5230581,0
+VIPS.US,D,20200225,000000,13,13.24,12.59,12.71,4579445,0
+VIPS.US,D,20200226,000000,12.86,13.28,12.775,13.01,3949002,0
+VIPS.US,D,20200227,000000,12.68,12.75,12.25,12.25,6822857,0
+VIPS.US,D,20200228,000000,11.95,12.85,11.53,12.83,7567183,0
+VIPS.US,D,20200302,000000,13,13.08,12.44,12.62,7599593,0
+VIPS.US,D,20200303,000000,12.5,12.75,12.275,12.56,7917666,0
+VIPS.US,D,20200304,000000,12.72,13.19,12.72,13.12,9991501,0
+VIPS.US,D,20200305,000000,14.85,17.06,14.67,16.66,38503265,0
+VIPS.US,D,20200306,000000,16.14,16.9,15.94,16.51,13752508,0
+VIPS.US,D,20200309,000000,15.33,17.845,15.25,17.13,16602370,0
+VIPS.US,D,20200310,000000,17.26,17.39,16.28,16.82,11442398,0
+VIPS.US,D,20200311,000000,16.63,17.27,16.13,16.13,6614956,0
+VIPS.US,D,20200312,000000,15.38,15.77,14.61,15.01,9335159,0
+VIPS.US,D,20200313,000000,15.4997,15.67,14.03,14.25,6541781,0
+VIPS.US,D,20200316,000000,13.49,13.975,13.065,13.9,5898030,0
+VIPS.US,D,20200317,000000,13.7,14.62,13.17,14.46,8128378,0
+VIPS.US,D,20200318,000000,13.55,14,12.6,13.25,7489102,0
+VIPS.US,D,20200319,000000,13.2,14.7,12.61,14.36,10086811,0
+VIPS.US,D,20200320,000000,14.85,15.28,14.35,14.6,12632792,0
+VIPS.US,D,20200323,000000,14.7,15.055,14.31,15,6845625,0
+VIPS.US,D,20200324,000000,15.3,15.935,15.09,15.25,6390929,0
+VIPS.US,D,20200325,000000,15.33,15.45,14.11,14.16,5362669,0
+VIPS.US,D,20200326,000000,14.35,14.71,13.85,14.59,5573381,0
+VIPS.US,D,20200327,000000,14.22,14.66,13.935,14.13,3529474,0
+VIPS.US,D,20200330,000000,14.56,15.03,14.29,14.98,5122207,0
+VIPS.US,D,20200331,000000,15.15,15.62,15.07,15.58,7532235,0
+VIPS.US,D,20200401,000000,15.2,16.22,15.12,15.67,8334712,0
+VIPS.US,D,20200402,000000,15.2,15.59,14.42,15.04,6532151,0
+VIPS.US,D,20200403,000000,14.86,14.99,13.95,14.11,7851894,0
+VIPS.US,D,20200406,000000,14.75,15.8,14.2,15.78,7485351,0
+VIPS.US,D,20200407,000000,16,16.76,15.89,16.28,7129384,0
+VIPS.US,D,20200408,000000,16.2,16.35,15.045,15.5,5129209,0
+VIPS.US,D,20200409,000000,15.77,15.91,15.32,15.49,5027172,0
+VIPS.US,D,20200413,000000,15.5,15.839,15.5,15.66,8768025,0
+VIPS.US,D,20200414,000000,15.95,17.57,15.95,16.57,10599280,0
+VIPS.US,D,20200415,000000,16.65,17.64,16.5447,17.64,8510401,0
+VIPS.US,D,20200416,000000,17.85,18.85,17.85,18.8,8965356,0
+VIPS.US,D,20200417,000000,18.8,18.95,17.72,17.84,9238385,0
+VIPS.US,D,20200420,000000,17.76,18.31,17.63,17.67,4855093,0
+VIPS.US,D,20200421,000000,17.62,17.79,16.905,17.38,3768842,0
+VIPS.US,D,20200422,000000,17.8,18.14,17.45,17.55,3784173,0
+VIPS.US,D,20200423,000000,17.55,17.66,15.9,16.21,9000762,0
+VIPS.US,D,20200424,000000,16.38,16.42,15.71,16.09,4140557,0
+VIPS.US,D,20200427,000000,16.48,16.78,16.2,16.62,6894101,0
+VIPS.US,D,20200428,000000,16.66,16.72,15.97,16.35,5269814,0
+VIPS.US,D,20200429,000000,16.42,16.83,16.01,16.7,6794318,0
+VIPS.US,D,20200430,000000,16.72,16.91,15.52,15.93,6284893,0
+VIPS.US,D,20200501,000000,15.52,15.55,14.73,15.2,8508529,0
+VIPS.US,D,20200504,000000,15.14,15.14,14.63,14.95,6372435,0
+VIPS.US,D,20200505,000000,15.17,15.51,15.14,15.16,4257589,0
+VIPS.US,D,20200506,000000,15.44,15.56,14.16,14.43,6160328,0
+VIPS.US,D,20200507,000000,14.5,15.22,14.38,15.14,6673170,0
+VIPS.US,D,20200508,000000,15.5,17.37,15.39,17.18,9453908,0
+VIPS.US,D,20200511,000000,17.53,17.75,16.975,17.22,5072951,0
+VIPS.US,D,20200512,000000,17.22,18.08,16.64,17.37,5030733,0
+VIPS.US,D,20200513,000000,17.39,18.08,17.01,17.31,4348907,0
+VIPS.US,D,20200514,000000,16.79,16.85,15.93,16.7,7497230,0
+VIPS.US,D,20200515,000000,16.61,17.12,16.35,16.85,4249430,0
+VIPS.US,D,20200518,000000,17.05,17.23,16.385,16.62,13272662,0
+VIPS.US,D,20200519,000000,16.66,16.83,15.89,15.9,9130913,0
+VIPS.US,D,20200520,000000,16.21,16.24,14.775,15.2,10092269,0
+VIPS.US,D,20200521,000000,15.13,15.48,14.95,15.1,8498237,0
+VIPS.US,D,20200522,000000,14.91,15.12,14.36,14.98,7335762,0
+VIPS.US,D,20200526,000000,15.44,16.32,15.4,15.98,12671233,0
+VIPS.US,D,20200527,000000,16.72,17.2,15.82,16.5,11149393,0
+VIPS.US,D,20200528,000000,16.24,16.61,15.63,15.77,7342336,0
+VIPS.US,D,20200529,000000,15.8,17.42,15.61,17.34,9628886,0
+VIPS.US,D,20200601,000000,17.21,17.34,16.76,17.14,5489818,0
+VIPS.US,D,20200602,000000,17.01,18,16.92,17.62,6404463,0
+VIPS.US,D,20200603,000000,17.63,17.9801,17.11,17.48,5042038,0
+VIPS.US,D,20200604,000000,17.37,18.18,17.24,17.54,4436643,0
+VIPS.US,D,20200605,000000,17.86,18.2,17.76,17.97,4343093,0
+VIPS.US,D,20200608,000000,18.17,18.3,16.99,17.18,5539979,0
+VIPS.US,D,20200609,000000,17.14,17.66,16.99,17.44,4752684,0
+VIPS.US,D,20200610,000000,17.46,18.34,17.46,18.26,5272129,0
+VIPS.US,D,20200611,000000,17.83,18.1,17.14,17.35,6779994,0
+VIPS.US,D,20200612,000000,17.6,18.21,17.51,17.72,7996078,0
+VIPS.US,D,20200615,000000,17.5,18.91,17.3982,18.72,7149556,0
+VIPS.US,D,20200616,000000,19,19.19,18.29,18.91,8774141,0
+VIPS.US,D,20200617,000000,19.05,20.2,19.05,19.82,7188274,0
+VIPS.US,D,20200618,000000,19.82,21.03,19.815,20.68,7622330,0
+VIPS.US,D,20200619,000000,20.9,21.59,20.5,21.19,9969845,0
+VIPS.US,D,20200622,000000,21.15,21.6,20.9682,21.11,4301678,0
+VIPS.US,D,20200623,000000,21.1,21.435,20.44,20.65,5749313,0
+VIPS.US,D,20200624,000000,20.41,20.78,19.86,20.24,5053773,0
+VIPS.US,D,20200625,000000,20.25,20.35,19.595,19.71,4431993,0
+VIPS.US,D,20200626,000000,19.71,19.99,19.3,19.62,5716278,0
+VIPS.US,D,20200629,000000,19.62,19.95,19.09,19.83,3884858,0
+VIPS.US,D,20200630,000000,19.81,20.36,19.54,19.91,7624547,0
+VIPS.US,D,20200701,000000,19.82,19.9,19.55,19.77,3136993,0
+VIPS.US,D,20200702,000000,19.93,20.575,19.7101,20.48,5548833,0
+VIPS.US,D,20200706,000000,21.34,21.71,20.26,20.54,7519969,0
+VIPS.US,D,20200707,000000,20.61,20.92,20.13,20.65,4998683,0
+VIPS.US,D,20200708,000000,21.36,22.435,21.07,22.2,10412854,0
+VIPS.US,D,20200709,000000,22.23,22.665,22.02,22.6,6045223,0
+VIPS.US,D,20200710,000000,22.91,22.92,21.7701,21.85,4338417,0
+VIPS.US,D,20200713,000000,22.45,23.08,21.85,21.92,6482596,0
+VIPS.US,D,20200714,000000,21.49,21.58,20.03,21.19,10107522,0
+VIPS.US,D,20200715,000000,21.92,22.4,21.375,21.62,6261911,0
+VIPS.US,D,20200716,000000,21,21.37,20.47,21.35,4810723,0
+VIPS.US,D,20200717,000000,21.54,21.865,20.99,20.99,3610641,0
+VIPS.US,D,20200720,000000,21.5,22.0819,21.05,21.68,4196122,0
+VIPS.US,D,20200721,000000,21.99,22.42,21.65,21.69,4755109,0
+VIPS.US,D,20200722,000000,21.68,21.91,21.445,21.76,5537752,0
+VIPS.US,D,20200723,000000,21.87,21.9799,20.795,20.89,5874720,0
+VIPS.US,D,20200724,000000,20,20.57,19.55,20.43,3301716,0
+VIPS.US,D,20200727,000000,20.43,21.675,20.195,21.55,4951641,0
+VIPS.US,D,20200728,000000,21.39,21.865,21.26,21.28,2908107,0
+VIPS.US,D,20200729,000000,21.71,22.095,21.555,21.91,2802372,0
+VIPS.US,D,20200730,000000,21.79,21.8,21.28,21.79,2135282,0
+VIPS.US,D,20200731,000000,22.03,22.78,22.01,22.77,4236421,0
+VIPS.US,D,20200803,000000,22.81,23.27,22.52,22.9,3435839,0
+VIPS.US,D,20200804,000000,22.9,23.02,22.3,22.52,3665824,0
+VIPS.US,D,20200805,000000,22.5,23.7,22.5,23.52,4582323,0
+VIPS.US,D,20200806,000000,23.73,24.015,23.35,23.89,5486902,0
+VIPS.US,D,20200807,000000,23.69,24.01,23.01,23.11,6368591,0
+VIPS.US,D,20200810,000000,23.11,23.11,21.85,22.14,4151087,0
+VIPS.US,D,20200811,000000,22.16,22.7,22.13,22.17,3911081,0
+VIPS.US,D,20200812,000000,22.28,22.99,21.38,22.94,4770569,0
+VIPS.US,D,20200813,000000,22.92,23,22.36,22.86,4790101,0
+VIPS.US,D,20200814,000000,23,23.09,22.31,22.59,4909874,0
+VIPS.US,D,20200817,000000,23.35,23.99,22.88,23.97,5078335,0
+VIPS.US,D,20200818,000000,23.97,24.46,23.815,23.91,5927398,0
+VIPS.US,D,20200819,000000,19.85,20.0796,18.19,19.26,40735172,0
+VIPS.US,D,20200820,000000,18.86,18.9,17.905,18.05,20657235,0
+VIPS.US,D,20200821,000000,17.37,17.58,17,17.51,18138941,0
+VIPS.US,D,20200824,000000,17.84,17.84,17,17.2,8785411,0
+VIPS.US,D,20200825,000000,17.32,17.64,16.925,17.03,13622833,0
+VIPS.US,D,20200826,000000,17.01,17.565,16.93,17.16,9370376,0
+VIPS.US,D,20200827,000000,17.13,17.26,16.535,17.25,7173352,0
+VIPS.US,D,20200828,000000,17.2,17.545,17.06,17.09,8501341,0
+VIPS.US,D,20200831,000000,17,17.24,16.46,16.51,9185229,0
+VIPS.US,D,20200901,000000,16.69,16.83,16.24,16.33,6114244,0
+VIPS.US,D,20200902,000000,16.38,16.52,15.9,16.49,8085826,0
+VIPS.US,D,20200903,000000,16.17,17.26,15.21,17.23,15147692,0
+VIPS.US,D,20200904,000000,16.87,17.06,16.34,16.98,11351876,0
+VIPS.US,D,20200908,000000,16.38,17.02,15.86,16.9,8059698,0
+VIPS.US,D,20200909,000000,17.13,17.2,16.28,16.7,5987799,0
+VIPS.US,D,20200910,000000,16.78,16.85,16.223,16.64,8569273,0
+VIPS.US,D,20200911,000000,16.78,16.97,16.075,16.4,8985706,0
+VIPS.US,D,20200914,000000,16.65,16.87,16.525,16.76,4258461,0
+VIPS.US,D,20200915,000000,16.95,17,16.6,16.75,3719850,0
+VIPS.US,D,20200916,000000,16.77,17.15,16.585,16.69,4906226,0
+VIPS.US,D,20200917,000000,16.51,16.745,16.15,16.71,6775961,0
+VIPS.US,D,20200918,000000,16.74,16.77,16.2,16.65,5947616,0
+VIPS.US,D,20200921,000000,16.42,17.33,16.37,17.28,3395453,0
+VIPS.US,D,20200922,000000,17.26,17.45,16.8284,17.19,4875884,0
+VIPS.US,D,20200923,000000,17.11,17.41,16.705,16.92,7247749,0
+VIPS.US,D,20200924,000000,16.69,16.955,16.315,16.73,9512308,0
+VIPS.US,D,20200925,000000,16.72,17.01,16.39,16.98,7562913,0
+VIPS.US,D,20200928,000000,16.57,16.59,15.63,15.9,14495785,0
+VIPS.US,D,20200929,000000,15.94,16.09,15.29,15.41,12588985,0
+VIPS.US,D,20200930,000000,15.35,15.95,15.29,15.64,9030666,0
+VIPS.US,D,20201001,000000,15.87,15.955,15.54,15.85,4495893,0
+VIPS.US,D,20201002,000000,15.5,15.5,14.94,15.35,5655459,0
+VIPS.US,D,20201005,000000,15.39,15.43,14.865,14.98,11282413,0
+VIPS.US,D,20201006,000000,15.05,15.335,14.89,15.07,7054019,0
+VIPS.US,D,20201007,000000,15.27,15.42,15.05,15.29,4050580,0
+VIPS.US,D,20201008,000000,15.27,15.4855,15.21,15.25,2846650,0
+VIPS.US,D,20201009,000000,15.34,15.65,15.14,15.6,4408192,0
+VIPS.US,D,20201012,000000,15.86,16.97,15.63,16.78,11297289,0
+VIPS.US,D,20201013,000000,17.02,17.935,16.68,17.75,11120430,0
+VIPS.US,D,20201014,000000,17.85,18.16,17.16,17.16,10423359,0
+VIPS.US,D,20201015,000000,16.8,18.23,16.42,17.65,10462812,0
+VIPS.US,D,20201016,000000,18.28,20.38,18.26,19.4,21198099,0
+VIPS.US,D,20201019,000000,19.4,19.94,18.795,18.92,10292084,0
+VIPS.US,D,20201020,000000,19.01,19.65,18.945,18.97,8076895,0
+VIPS.US,D,20201021,000000,19.01,19.54,18.42,19.09,13053652,0
+VIPS.US,D,20201022,000000,19.28,19.28,18.18,18.8,14170413,0
+VIPS.US,D,20201023,000000,18.78,19.25,18.55,18.97,6816946,0
+VIPS.US,D,20201026,000000,18.92,19.27,18.635,19.26,8609155,0
+VIPS.US,D,20201027,000000,19.36,20.72,19.15,20.66,10580843,0
+VIPS.US,D,20201028,000000,20.04,20.83,19.56,20.77,9692659,0
+VIPS.US,D,20201029,000000,20.75,21.08,20.63,20.85,5672903,0
+VIPS.US,D,20201030,000000,20.5,21.42,20.13,21.4,8018861,0
+VIPS.US,D,20201102,000000,21.4,21.5,20.5,21.36,4822196,0
+VIPS.US,D,20201103,000000,20.78,21.485,20.26,21.36,7430445,0
+VIPS.US,D,20201104,000000,21.51,22,21.03,21.25,10210116,0
+VIPS.US,D,20201105,000000,21.42,22.28,21.1,22.09,10128210,0
+VIPS.US,D,20201106,000000,21.97,22.87,21.9,22.67,4329128,0
+VIPS.US,D,20201109,000000,22.26,22.37,20.91,21.4,12300043,0
+VIPS.US,D,20201110,000000,21.1,21.15,20.135,20.69,11664079,0
+VIPS.US,D,20201111,000000,20.73,21.03,20.2,20.9,7459489,0
+VIPS.US,D,20201112,000000,22.14,22.745,21.94,22.15,11617333,0
+VIPS.US,D,20201113,000000,23.56,23.68,21.74,23.03,15931063,0
+VIPS.US,D,20201116,000000,23.24,23.87,22.91,23.46,8354294,0
+VIPS.US,D,20201117,000000,23.59,24.01,23.42,23.74,11203713,0
+VIPS.US,D,20201118,000000,23.76,23.8,22.62,23.4,8514830,0
+VIPS.US,D,20201119,000000,23.28,23.36,22.81,23.32,9612700,0
+VIPS.US,D,20201120,000000,23.42,24.33,23.42,24.24,13244683,0
+VIPS.US,D,20201123,000000,24.44,24.88,24.11,24.8,9906780,0
+VIPS.US,D,20201124,000000,24.8,26.03,24.75,25.8,5983621,0
+VIPS.US,D,20201125,000000,25.8,25.97,25.375,25.85,4343777,0
+VIPS.US,D,20201127,000000,25.66,26.065,25.34,26,3664025,0
+VIPS.US,D,20201130,000000,25.66,25.68,24.53,25.54,11824765,0
+VIPS.US,D,20201201,000000,24.81,25.425,24.75,25.4,5935685,0
+VIPS.US,D,20201202,000000,24.95,25.19,24.32,25.13,4719596,0
+VIPS.US,D,20201203,000000,25.18,25.26,24.74,25.08,3136644,0
+VIPS.US,D,20201204,000000,25.3,25.47,24.885,25.22,6473946,0
+VIPS.US,D,20201207,000000,25.29,26.1,25.01,25.2,7974339,0
+VIPS.US,D,20201208,000000,25.29,25.9072,25.23,25.56,13199376,0
+VIPS.US,D,20201209,000000,25.74,25.74,24.65,24.9,5294763,0
+VIPS.US,D,20201210,000000,24.81,25.57,24.81,25.36,3020873,0
+VIPS.US,D,20201211,000000,25.33,25.91,24.99,25.02,7313589,0
+VIPS.US,D,20201214,000000,25.24,25.44,24.925,25.12,1561405,0
+VIPS.US,D,20201215,000000,25.33,25.49,24.68,24.94,3779371,0
+VIPS.US,D,20201216,000000,25.02,25.16,24.05,24.65,5719994,0
+VIPS.US,D,20201217,000000,24.73,25,24.07,24.88,11648488,0
+VIPS.US,D,20201218,000000,24.86,25.655,24.7,25.35,12660460,0
+VIPS.US,D,20201221,000000,25.03,26.29,25.03,25.5,10525889,0
+VIPS.US,D,20201222,000000,25.83,26.12,25.2,25.73,7341772,0
+VIPS.US,D,20201223,000000,25.9,25.9,25.11,25.73,3127944,0
+VIPS.US,D,20201224,000000,25.4,26.32,24.86,26.31,3339504,0
+VIPS.US,D,20201228,000000,26.27,26.45,24.94,25.79,10353535,0
+VIPS.US,D,20201229,000000,25.86,26.27,25.625,26.08,2556862,0
+VIPS.US,D,20201230,000000,26.5,28.375,26.34,27.76,6831490,0
+VIPS.US,D,20201231,000000,27.76,28.12,27.4,28.11,3602121,0
+VIPS.US,D,20210104,000000,28.44,28.72,27.49,28.3,6794927,0
+VIPS.US,D,20210105,000000,28.43,29,28.345,28.97,4835516,0
+VIPS.US,D,20210106,000000,28.93,29.15,28.21,28.58,5878752,0
+VIPS.US,D,20210107,000000,28.67,29.21,28.18,29.07,5493450,0
+VIPS.US,D,20210108,000000,28.91,30.12,28.91,30.01,10229643,0
+VIPS.US,D,20210111,000000,29.54,29.92,29.245,29.78,11930294,0
+VIPS.US,D,20210112,000000,29.65,29.83,29.04,29.35,8171574,0
+VIPS.US,D,20210113,000000,29.42,29.445,27.9,28.59,4402645,0
+VIPS.US,D,20210114,000000,27,28.67,26.85,27.9,6388812,0
+VIPS.US,D,20210115,000000,27.95,28.5599,27.62,28.24,3499590,0
+VIPS.US,D,20210119,000000,28.9,30.875,28.9,29.64,13826914,0
+VIPS.US,D,20210120,000000,30,30.62,29.66,29.83,6281565,0
+VIPS.US,D,20210121,000000,29.92,30.17,28.99,29.76,6050328,0
+VIPS.US,D,20210122,000000,29.61,30.07,28.88,29.41,3018552,0
+VIPS.US,D,20210125,000000,30,30.23,28.34,29.08,5819884,0
+VIPS.US,D,20210126,000000,28.35,28.89,27.6601,28.47,4381833,0
+VIPS.US,D,20210127,000000,28.03,28.17,27.385,27.48,4038286,0
+VIPS.US,D,20210128,000000,27.43,27.98,26.95,27.69,6457122,0
+VIPS.US,D,20210129,000000,27.62,28.11,27.12,27.42,5891022,0
+VIPS.US,D,20210201,000000,28,29.8,27.85,29.25,9424485,0
+VIPS.US,D,20210202,000000,30.89,31.44,29.33,31.32,10487173,0
+VIPS.US,D,20210203,000000,31.33,32.98,31.22,32.29,18599985,0
+VIPS.US,D,20210204,000000,32.615,34,32.4,33.58,29649399,0
+VIPS.US,D,20210205,000000,33.77,34.2,32.5289,33.1,6663112,0
+VIPS.US,D,20210208,000000,33.43,33.74,32.22,33.7,6119781,0
+VIPS.US,D,20210209,000000,33.66,33.9,32.99,33.8,4280845,0
+VIPS.US,D,20210210,000000,34.4,34.55,32.86,33.6,5683761,0
+VIPS.US,D,20210211,000000,33.82,34.2599,33.25,33.64,4007229,0
+VIPS.US,D,20210212,000000,33.52,33.89,32.97,33.09,2376849,0
+VIPS.US,D,20210216,000000,33.59,34.01,33.11,33.57,10528497,0
+VIPS.US,D,20210217,000000,33.63,34.54,32.84,34.5,4749344,0
+VIPS.US,D,20210218,000000,33.74,34.41,32.59,34.36,6889589,0
+VIPS.US,D,20210219,000000,34.95,37.96,34.9,36.23,9087718,0
+VIPS.US,D,20210222,000000,35.11,36.6699,34.8,36.48,10003962,0
+VIPS.US,D,20210223,000000,35.42,36.53,33.16,36.42,6715719,0
+VIPS.US,D,20210224,000000,36.27,36.45,34.52,36.16,8923641,0
+VIPS.US,D,20210225,000000,38.01,38.78,35.9,38.45,14246895,0
+VIPS.US,D,20210226,000000,37.93,38.15,36.09,37.32,13534628,0
+VIPS.US,D,20210301,000000,37.77,39.41,37.7,38.74,4183571,0
+VIPS.US,D,20210302,000000,38.75,39.3595,38.21,39.08,6787142,0
+VIPS.US,D,20210303,000000,39.39,40.41,38.92,40.34,10983112,0
+VIPS.US,D,20210304,000000,38.71,40.2899,37.78,39.78,13224801,0
+VIPS.US,D,20210305,000000,39.71,41.26,39.02,41.22,8458932,0
+VIPS.US,D,20210308,000000,40.1,40.85,38.91,40.64,5917099,0
+VIPS.US,D,20210309,000000,40.68,41.935,40.185,41.59,10246196,0
+VIPS.US,D,20210310,000000,41.94,42.13,40.84,42.01,7396124,0
+VIPS.US,D,20210311,000000,42,42.59,41.61,42.41,14037615,0
+VIPS.US,D,20210312,000000,41.64,42.35,40.8301,42.2,3726957,0
+VIPS.US,D,20210315,000000,42.49,42.49,40.64,41.7,8230313,0
+VIPS.US,D,20210316,000000,41.86,43.02,41.53,42.92,5443490,0
+VIPS.US,D,20210317,000000,42.32,44.34,41.61,44.11,7163931,0
+VIPS.US,D,20210318,000000,43.43,44.75,43.2186,44.46,8689126,0
+VIPS.US,D,20210319,000000,44.5,45.5,44.06,45.45,10825853,0
+VIPS.US,D,20210322,000000,45.28,45.45,43.52,45.25,8467810,0
+VIPS.US,D,20210323,000000,44.5,46,43.72,45.58,8897721,0
+VIPS.US,D,20210324,000000,45.11,45.49,35.08,35.81,20745955,0
+VIPS.US,D,20210325,000000,34.37,35.18,31.58,31.95,18147940,0
+VIPS.US,D,20210326,000000,30,34.87,24.98,31.19,186014894,0
+VIPS.US,D,20210329,000000,32.4,32.5,28.07,28.47,80750543,0
+VIPS.US,D,20210330,000000,30.428,32.39,29.97,30.93,52122127,0
+VIPS.US,D,20210331,000000,31.49,31.93,29.68,29.86,21849355,0
+VIPS.US,D,20210401,000000,31.01,31.668,29.75,30.14,19352554,0
+VIPS.US,D,20210405,000000,30.2,30.49,28.55,29.78,17643084,0
+VIPS.US,D,20210406,000000,29.32,32.21,29.28,31.5,24851522,0
+VIPS.US,D,20210407,000000,31.1,31.49,29.5,29.51,19057572,0
+VIPS.US,D,20210408,000000,30.2,30.23,28.72,29.04,18546866,0
+VIPS.US,D,20210409,000000,28.86,30.17,28.08,28.47,25068567,0
+VIPS.US,D,20210412,000000,28.48,28.8,26.16,26.41,33128214,0
+VIPS.US,D,20210413,000000,26.49,28.49,25.32,27.29,17536146,0
+VIPS.US,D,20210414,000000,27.5,28.99,27.35,27.96,13189537,0
+VIPS.US,D,20210415,000000,28.65,28.95,27.3,27.73,12165241,0
+VIPS.US,D,20210416,000000,28.3,28.86,27.52,28.43,16612808,0
+VIPS.US,D,20210419,000000,28.98,29.63,28.35,28.94,15187023,0
+VIPS.US,D,20210420,000000,28.43,28.71,26.13,27.17,17345518,0
+VIPS.US,D,20210421,000000,27.41,29.78,27.04,29.59,18104072,0
+VIPS.US,D,20210422,000000,30,30.78,29.12,29.98,10831128,0
+VIPS.US,D,20210423,000000,30.55,31.93,30.5,31.75,15212246,0
+VIPS.US,D,20210426,000000,31.09,32.5,30.8,32.45,9027791,0
+VIPS.US,D,20210427,000000,32.95,33.97,32.51,33.09,14268997,0
+VIPS.US,D,20210428,000000,33.27,33.69,31.4,32.12,7992712,0
+VIPS.US,D,20210429,000000,32.38,32.55,30.52,31,10404043,0
+VIPS.US,D,20210430,000000,30.55,31.02,30.33,30.77,5583715,0
+VIPS.US,D,20210503,000000,31.13,31.53,30.15,30.49,5824512,0
+VIPS.US,D,20210504,000000,30.43,30.69,28.605,28.93,19352723,0
+VIPS.US,D,20210505,000000,29.06,30.21,29.06,29.31,2531599,0
+VIPS.US,D,20210506,000000,29.31,29.78,28.69,28.94,6251888,0
+VIPS.US,D,20210507,000000,29.24,29.6,28.16,28.25,7304710,0
+VIPS.US,D,20210510,000000,27.69,27.77,25.4,25.78,19799652,0
+VIPS.US,D,20210511,000000,25.29,26.12,24.13,25.75,10226576,0
+VIPS.US,D,20210512,000000,25.51,26.53,25.34,25.71,11164101,0
+VIPS.US,D,20210513,000000,25.61,26,23.735,24,14682189,0
+VIPS.US,D,20210514,000000,24.24,25.42,23.77,25.24,9029022,0
+VIPS.US,D,20210517,000000,25.39,25.87,23.95,24.31,17755668,0
+VIPS.US,D,20210518,000000,24.22,25.24,23.505,24.69,20573945,0
+VIPS.US,D,20210519,000000,22.55,23.07,21.5,21.89,34243583,0
+VIPS.US,D,20210520,000000,22,22.75,21.56,22.1,18680859,0
+VIPS.US,D,20210521,000000,22.3,22.805,21.68,22.68,22027622,0
+VIPS.US,D,20210524,000000,22.65,23.83,22.43,23.43,13977874,0
+VIPS.US,D,20210525,000000,23.6,24.2,22.65,23.05,17495082,0
+VIPS.US,D,20210526,000000,23.14,23.19,21.97,22.58,10812579,0
+VIPS.US,D,20210527,000000,22.67,22.85,22.26,22.54,7091414,0
+VIPS.US,D,20210528,000000,22.57,23.44,22.5,23.13,7088130,0
+VIPS.US,D,20210601,000000,24.07,24.49,23.53,24.05,11379408,0
+VIPS.US,D,20210602,000000,23.8,24.28,23.2501,23.85,8860007,0
+VIPS.US,D,20210603,000000,23.6,23.73,22.82,23.24,9089533,0
+VIPS.US,D,20210604,000000,23.45,23.84,23.255,23.33,6365278,0
+VIPS.US,D,20210607,000000,23.43,23.43,20.65,21.55,25707231,0
+VIPS.US,D,20210608,000000,21.69,21.92,21.03,21.21,13285451,0
+VIPS.US,D,20210609,000000,21.66,23.05,21.3,22.25,9570397,0
+VIPS.US,D,20210610,000000,22.42,22.53,21.95,22.18,6190100,0
+VIPS.US,D,20210611,000000,22.33,22.43,21.9,22.18,4038954,0
+VIPS.US,D,20210614,000000,22,22.52,21.68,21.97,5977960,0
+VIPS.US,D,20210615,000000,21.79,21.88,20.75,20.88,10514643,0
+VIPS.US,D,20210616,000000,21.1,21.11,19.81,20.62,9065770,0
+VIPS.US,D,20210617,000000,20.62,20.77,19.24,19.65,17053505,0
+VIPS.US,D,20210618,000000,19.58,19.86,18.83,18.91,13416197,0
+VIPS.US,D,20210621,000000,18.75,18.83,17.1,17.65,29635654,0
+VIPS.US,D,20210622,000000,17.77,17.8,17.275,17.52,18345926,0
+VIPS.US,D,20210623,000000,17.73,18.65,17.56,18.1,12659931,0
+VIPS.US,D,20210624,000000,18.26,19.94,18.2,19.85,19977836,0
+VIPS.US,D,20210625,000000,20.2,20.48,19.05,19.29,14517605,0
+VIPS.US,D,20210628,000000,19.42,19.65,18.79,19.1,10102016,0
+VIPS.US,D,20210629,000000,19.1,20.1,18.97,20,12845182,0
+VIPS.US,D,20210630,000000,19.89,20.7,19.66,20.08,11824911,0
+VIPS.US,D,20210701,000000,20.08,20.13,18.81,19.06,12410405,0
+VIPS.US,D,20210702,000000,19.1,19.34,18.81,18.97,6276887,0
+VIPS.US,D,20210706,000000,18.75,18.79,18.0742,18.62,11537516,0
+VIPS.US,D,20210707,000000,18.97,19.39,17.73,18.28,8995388,0
+VIPS.US,D,20210708,000000,17.75,18.33,17.355,18.17,8401304,0
+VIPS.US,D,20210709,000000,18.2,18.91,17.82,18.78,8415404,0
+VIPS.US,D,20210712,000000,18.75,19.08,18.41,18.73,6427085,0
+VIPS.US,D,20210713,000000,19,19.73,18.87,19.63,9566910,0
+VIPS.US,D,20210714,000000,19.59,19.9,19.27,19.4,7858136,0
+VIPS.US,D,20210715,000000,19.56,19.9,19.23,19.67,6280029,0
+VIPS.US,D,20210716,000000,19.51,19.56,18.455,18.58,8911297,0
+VIPS.US,D,20210719,000000,18.31,18.33,17.605,17.81,6852007,0
+VIPS.US,D,20210720,000000,17.98,18.175,17.43,18.03,5890840,0
+VIPS.US,D,20210721,000000,17.8,18.26,17.46,18.15,5722503,0
+VIPS.US,D,20210722,000000,18.3,18.32,17.745,18.03,4837194,0
+VIPS.US,D,20210723,000000,17.3,17.315,16.63,17.06,10250812,0
+VIPS.US,D,20210726,000000,16.22,17.27,15.62,16.44,15209658,0
+VIPS.US,D,20210727,000000,16,16.215,15.19,15.72,25405030,0
+VIPS.US,D,20210728,000000,16.85,17.705,16.82,17.01,14353028,0
+VIPS.US,D,20210729,000000,17.45,17.45,16.285,16.72,10353504,0
+VIPS.US,D,20210730,000000,16.56,17.08,16.36,16.63,5965533,0
+VIPS.US,D,20210802,000000,16.61,17.24,16.32,16.9,6692771,0
+VIPS.US,D,20210803,000000,16.68,17.435,16.36,17.37,8524005,0
+VIPS.US,D,20210804,000000,17.74,18.33,17.395,17.62,7341148,0
+VIPS.US,D,20210805,000000,17.33,17.745,17.13,17.49,6761787,0
+VIPS.US,D,20210806,000000,17.6,17.85,17.15,17.3,5754047,0
+VIPS.US,D,20210809,000000,17.45,17.88,17.31,17.7,8233615,0
+VIPS.US,D,20210810,000000,17.8,17.91,17.31,17.42,6277199,0
+VIPS.US,D,20210811,000000,17.66,17.66,17,17.37,6621415,0
+VIPS.US,D,20210812,000000,17.26,17.31,16.47,16.66,8307060,0
+VIPS.US,D,20210813,000000,16.7,16.7,16.125,16.26,7568212,0
+VIPS.US,D,20210816,000000,16.04,16.04,15.43,15.48,8278413,0
+VIPS.US,D,20210817,000000,14.93,15.16,13.84,14.66,15708938,0
+VIPS.US,D,20210818,000000,13.75,14.43,13.4407,14.26,26014095,0
+VIPS.US,D,20210819,000000,13.87,13.88,13.03,13.15,15719396,0
+VIPS.US,D,20210820,000000,13.28,14.1,13.02,13.22,16977673,0
+VIPS.US,D,20210823,000000,13.31,14.175,13.27,14.01,11427135,0
+VIPS.US,D,20210824,000000,14.9,15.67,14.77,15.44,16608905,0
+VIPS.US,D,20210825,000000,15.22,15.575,14.65,15.56,13421932,0
+VIPS.US,D,20210826,000000,15.45,15.47,14.71,14.78,10495936,0
+VIPS.US,D,20210827,000000,14.66,14.7,14.26,14.43,8361385,0
+VIPS.US,D,20210830,000000,14.41,14.43,13.945,14.3,11660400,0
+VIPS.US,D,20210831,000000,14.57,14.871,14.4301,14.79,18208154,0
+VIPS.US,D,20210901,000000,14.97,16.42,14.95,16.06,17013926,0
+VIPS.US,D,20210902,000000,15.87,16.195,15.59,15.68,10494165,0
+VIPS.US,D,20210903,000000,15.15,15.57,15.1,15.4,11548263,0
+VIPS.US,D,20210907,000000,15.71,16.36,15.46,15.56,8475455,0
+VIPS.US,D,20210908,000000,15.53,15.65,14.86,15.01,7604987,0
+VIPS.US,D,20210909,000000,14.7,15.22,14.54,15.04,5451731,0
+VIPS.US,D,20210910,000000,15.19,15.3806,14.51,14.62,6209163,0
+VIPS.US,D,20210913,000000,14.38,14.43,13.99,14.11,5952779,0
+VIPS.US,D,20210914,000000,13.99,14.033,13.25,13.49,10912504,0
+VIPS.US,D,20210915,000000,13.27,13.38,12.73,13.17,9803852,0
+VIPS.US,D,20210916,000000,13.02,13.02,12.44,12.82,8256261,0
+VIPS.US,D,20210917,000000,13.05,13.25,12.715,12.86,9816686,0
+VIPS.US,D,20210920,000000,12.44,12.5,11.96,12.23,13500482,0
+VIPS.US,D,20210921,000000,12.23,12.355,12.05,12.29,8550363,0
+VIPS.US,D,20210922,000000,12.29,12.945,12.26,12.73,12606482,0
+VIPS.US,D,20210923,000000,12.12,12.24,11.38,12.03,20058160,0
+VIPS.US,D,20210924,000000,11.6,11.96,11.44,11.96,9075701,0
+VIPS.US,D,20210927,000000,11.91,11.97,11.35,11.93,13655045,0
+VIPS.US,D,20210928,000000,11.88,12.03,11.3,11.36,13928836,0
+VIPS.US,D,20210929,000000,11.15,11.47,10.94,10.99,8465301,0
+VIPS.US,D,20210930,000000,11,11.46,10.99,11.14,8677992,0
+VIPS.US,D,20211001,000000,11.15,11.25,10.69,10.92,7276489,0
+VIPS.US,D,20211004,000000,10.68,10.79,10.44,10.47,7058683,0
+VIPS.US,D,20211005,000000,10.52,10.695,10.38,10.44,8200091,0
+VIPS.US,D,20211006,000000,10.41,10.71,10.15,10.47,6526687,0
+VIPS.US,D,20211007,000000,10.93,11.31,10.87,11.02,11125444,0
+VIPS.US,D,20211008,000000,11.19,11.51,11.15,11.3,6913077,0
+VIPS.US,D,20211011,000000,11.74,11.74,11.155,11.18,6850081,0
+VIPS.US,D,20211012,000000,11.18,11.56,11.14,11.24,5840139,0
+VIPS.US,D,20211013,000000,11.28,11.81,11.28,11.7,8555059,0
+VIPS.US,D,20211014,000000,11.51,11.58,11.16,11.32,6238171,0
+VIPS.US,D,20211015,000000,11.46,11.915,11.23,11.47,9462939,0
+VIPS.US,D,20211018,000000,11.43,11.67,11.275,11.45,4852326,0
+VIPS.US,D,20211019,000000,11.68,12.49,11.62,12.42,11446249,0
+VIPS.US,D,20211020,000000,12.6,13.32,12.46,12.5,13220562,0
+VIPS.US,D,20211021,000000,12.45,12.95,12.42,12.78,5696449,0
+VIPS.US,D,20211022,000000,12.73,13,12.36,12.46,5531369,0
+VIPS.US,D,20211025,000000,12.55,12.7,12,12.46,5802415,0
+VIPS.US,D,20211026,000000,12.51,12.51,11.62,11.88,9228002,0
+VIPS.US,D,20211027,000000,11.71,12.15,11.55,11.68,6904592,0
+VIPS.US,D,20211028,000000,11.6,11.68,11.2412,11.45,9340830,0
+VIPS.US,D,20211029,000000,11.38,11.44,11.08,11.16,5616291,0
+VIPS.US,D,20211101,000000,11.14,11.945,11.13,11.92,6794651,0
+VIPS.US,D,20211102,000000,11.55,11.67,11.23,11.46,8299438,0
+VIPS.US,D,20211103,000000,11.52,11.84,11.315,11.52,6774029,0
+VIPS.US,D,20211104,000000,11.7,11.91,11.24,11.25,5655060,0
+VIPS.US,D,20211105,000000,11.21,11.395,10.94,11.02,8715971,0
+VIPS.US,D,20211108,000000,11.22,11.49,11.18,11.38,4574982,0
+VIPS.US,D,20211109,000000,11.43,11.82,11.38,11.6,5762649,0
+VIPS.US,D,20211110,000000,11.64,12.09,11.56,11.66,6183775,0
+VIPS.US,D,20211111,000000,12.09,12.57,12.0633,12.45,9516359,0
+VIPS.US,D,20211112,000000,12.61,12.91,12.4,12.91,9049958,0
+VIPS.US,D,20211115,000000,13,13,12.66,12.89,7405339,0
+VIPS.US,D,20211116,000000,12.9,13.02,12.44,12.58,7024042,0
+VIPS.US,D,20211117,000000,12.5,12.54,11.99,12.23,6927276,0
+VIPS.US,D,20211118,000000,10.63,11.32,9.81,10.03,30656208,0
+VIPS.US,D,20211119,000000,9.84,10.34,9.72,10.04,10855314,0
+VIPS.US,D,20211122,000000,9.78,10.25,9.72,10.15,9180981,0
+VIPS.US,D,20211123,000000,10.12,10.13,9.63,9.65,8030415,0
+VIPS.US,D,20211124,000000,9.69,10.39,9.66,10.31,8212824,0
+VIPS.US,D,20211126,000000,9.97,10.08,9.64,9.84,5591792,0
+VIPS.US,D,20211129,000000,9.79,9.83,9.595,9.66,5312094,0
+VIPS.US,D,20211130,000000,9.6,9.88,9.385,9.77,14645461,0
+VIPS.US,D,20211201,000000,9.9,10.2,9.52,9.56,7086518,0
+VIPS.US,D,20211202,000000,9.62,10.05,9.42,10.05,12532931,0
+VIPS.US,D,20211203,000000,9.76,9.86,8.97,9.16,13613186,0
+VIPS.US,D,20211206,000000,9.08,9.26,8.75,9.15,9093612,0
+VIPS.US,D,20211207,000000,9.47,10.04,9.4,10,9370030,0
+VIPS.US,D,20211208,000000,9.81,10.2,9.5,9.8,7429468,0
+VIPS.US,D,20211209,000000,9.8,9.99,9.375,9.42,7500018,0
+VIPS.US,D,20211210,000000,9.35,9.6,9.165,9.33,11081241,0
+VIPS.US,D,20211213,000000,9.19,9.22,8.785,9,10502664,0
+VIPS.US,D,20211214,000000,8.91,9.125,8.68,8.85,5987545,0
+VIPS.US,D,20211215,000000,8.82,8.85,8.46,8.8,7105936,0
+VIPS.US,D,20211216,000000,8.98,9.275,8.42,8.47,13601528,0
+VIPS.US,D,20211217,000000,8.4,8.595,8.225,8.3,12630634,0
+VIPS.US,D,20211220,000000,8.07,8.24,7.93,8.03,6829479,0
+VIPS.US,D,20211221,000000,8.16,8.44,8.15,8.37,10038520,0
+VIPS.US,D,20211222,000000,8.26,8.505,8.12,8.44,5982852,0
+VIPS.US,D,20211223,000000,8.33,8.54,8.1,8.46,4936986,0
+VIPS.US,D,20211227,000000,8.31,8.65,8.17,8.24,6058868,0
+VIPS.US,D,20211228,000000,8.03,8.03,7.68,7.8,8703234,0
+VIPS.US,D,20211229,000000,7.71,7.81,7.475,7.5,7379321,0
+VIPS.US,D,20211230,000000,7.52,8.57,7.51,8.43,10368645,0
+VIPS.US,D,20211231,000000,8.32,8.635,8.25,8.4,7748451,0
+VIPS.US,D,20220103,000000,8.38,8.585,8.17,8.37,5399161,0
+VIPS.US,D,20220104,000000,8.2,8.21,7.75,8.01,8522766,0
+VIPS.US,D,20220105,000000,7.835,8.265,7.67,7.8,7816561,0
+VIPS.US,D,20220106,000000,7.98,8.395,7.83,8.29,7123344,0
+VIPS.US,D,20220107,000000,8.45,9.12,8.33,8.92,13620145,0
+VIPS.US,D,20220110,000000,8.89,9.05,8.58,8.89,10438999,0
+VIPS.US,D,20220111,000000,8.95,9.47,8.78,9.34,9068053,0
+VIPS.US,D,20220112,000000,9.72,9.86,9.4,9.55,9637459,0
+VIPS.US,D,20220113,000000,9.19,9.36,9.055,9.1,6190806,0
+VIPS.US,D,20220114,000000,9.03,9.4,8.95,9.29,8182950,0
+VIPS.US,D,20220118,000000,9.04,9.45,9.01,9.22,7192926,0
+VIPS.US,D,20220119,000000,9.26,9.34,8.99,9.14,5401649,0
+VIPS.US,D,20220120,000000,9.65,9.77,9.27,9.29,8638013,0
+VIPS.US,D,20220121,000000,9.29,9.365,8.76,8.86,7879298,0
+VIPS.US,D,20220124,000000,8.5,8.79,8.275,8.76,7142442,0
+VIPS.US,D,20220125,000000,8.54,8.92,8.5,8.82,5118628,0
+VIPS.US,D,20220126,000000,8.92,9,8.445,8.48,6920828,0
+VIPS.US,D,20220127,000000,8.42,8.485,8.06,8.12,5891495,0
+VIPS.US,D,20220128,000000,8.125,8.2,7.785,8.19,4495861,0
+VIPS.US,D,20220131,000000,8.5,9.32,8.34,9.31,7625525,0
+VIPS.US,D,20220201,000000,9.31,9.56,9.26,9.51,6012333,0
+VIPS.US,D,20220202,000000,9.47,9.51,8.96,9.05,5642177,0
+VIPS.US,D,20220203,000000,8.89,9.08,8.725,8.73,3490336,0
+VIPS.US,D,20220204,000000,8.8,9.155,8.67,9.06,3098564,0
+VIPS.US,D,20220207,000000,8.95,9.18,8.83,8.85,3092182,0
+VIPS.US,D,20220208,000000,8.8,9.39,8.8,9.38,4493968,0
+VIPS.US,D,20220209,000000,9.45,10.07,9.37,10.05,6905826,0
+VIPS.US,D,20220210,000000,9.73,10.375,9.58,9.93,6527212,0
+VIPS.US,D,20220211,000000,9.93,10.19,9.645,9.76,4555958,0
+VIPS.US,D,20220214,000000,9.64,9.82,9.51,9.68,4586578,0
+VIPS.US,D,20220215,000000,9.83,10.3,9.825,10.29,5206304,0
+VIPS.US,D,20220216,000000,10.2,10.385,10.04,10.26,5065809,0
+VIPS.US,D,20220217,000000,10.26,10.7,10.26,10.43,9238829,0
+VIPS.US,D,20220218,000000,10.2,10.46,10.05,10.14,7628673,0
+VIPS.US,D,20220222,000000,9.8,10.08,9.69,9.84,9421739,0
+VIPS.US,D,20220223,000000,8.9,9.155,8.48,8.67,15732068,0
+VIPS.US,D,20220224,000000,8.29,9.02,8.08,8.89,13376868,0
+VIPS.US,D,20220225,000000,8.57,9.07,8.53,9.05,9220250,0
+VIPS.US,D,20220228,000000,8.77,8.89,8.5,8.67,10884796,0
+VIPS.US,D,20220301,000000,8.74,9.19,8.39,8.46,7817442,0
+VIPS.US,D,20220302,000000,8.53,8.755,8.28,8.58,8381640,0
+VIPS.US,D,20220303,000000,8.71,8.73,8.09,8.3,11063495,0
+VIPS.US,D,20220304,000000,8.16,8.27,7.665,7.72,8055938,0
+VIPS.US,D,20220307,000000,7.61,7.705,7.4,7.48,8273303,0
+VIPS.US,D,20220308,000000,7.55,7.85,7.3,7.67,6545216,0
+VIPS.US,D,20220309,000000,7.93,8.0843,7.84,7.97,8082655,0
+VIPS.US,D,20220310,000000,7.62,7.66,7.11,7.18,10252468,0
+VIPS.US,D,20220311,000000,7.17,7.19,6.495,6.56,10142957,0
+VIPS.US,D,20220314,000000,6.04,6.56,6.02,6.04,16489826,0
+VIPS.US,D,20220315,000000,5.76,6.55,5.75,6.43,16103878,0
+VIPS.US,D,20220316,000000,7.62,8.56,7.325,8.48,20434951,0
+VIPS.US,D,20220317,000000,7.79,8.01,7.32,7.81,11758489,0
+VIPS.US,D,20220318,000000,7.69,8.87,7.68,8.87,12564843,0
+VIPS.US,D,20220321,000000,8.15,8.79,8.01,8.77,13105065,0
+VIPS.US,D,20220322,000000,9.02,9.6,8.98,9.34,12338959,0
+VIPS.US,D,20220323,000000,9.145,9.64,9.02,9.42,11730225,0
+VIPS.US,D,20220324,000000,9.13,9.49,8.99,9.46,10614233,0
+VIPS.US,D,20220325,000000,9.19,9.475,8.995,9.3,8801581,0
+VIPS.US,D,20220328,000000,9.24,9.33,8.72,9.21,10012347,0
+VIPS.US,D,20220329,000000,9.4,9.77,9.37,9.58,7886658,0
+VIPS.US,D,20220330,000000,9.45,9.68,9.13,9.21,6184864,0
+VIPS.US,D,20220331,000000,9.77,9.8,8.99,9,11118737,0
+VIPS.US,D,20220401,000000,9.785,10.135,9.295,9.35,14049472,0
+VIPS.US,D,20220404,000000,9.95,9.95,9.46,9.64,7136435,0
+VIPS.US,D,20220405,000000,9.63,9.63,9.165,9.31,10125798,0
+VIPS.US,D,20220406,000000,9.16,9.175,8.795,9.03,10992400,0
+VIPS.US,D,20220407,000000,8.79,8.88,8.28,8.39,7054547,0
+VIPS.US,D,20220408,000000,8.39,8.43,8.095,8.1,9743397,0
+VIPS.US,D,20220411,000000,7.98,8.385,7.86,8.1,6723218,0
+VIPS.US,D,20220412,000000,8.18,8.38,7.69,7.73,13535339,0
+VIPS.US,D,20220413,000000,7.66,8.105,7.6,7.92,13658154,0
+VIPS.US,D,20220414,000000,7.81,7.9,7.645,7.73,9452000,0
+VIPS.US,D,20220418,000000,7.67,7.735,7.44,7.65,12967136,0
+VIPS.US,D,20220419,000000,7.58,7.66,7.25,7.57,11327193,0
+VIPS.US,D,20220420,000000,7.49,7.52,7.285,7.38,9331894,0
+VIPS.US,D,20220421,000000,7.41,7.44,7.07,7.13,10704770,0
+VIPS.US,D,20220422,000000,7.12,7.46,6.94,7.07,10812223,0
+VIPS.US,D,20220425,000000,6.82,7.035,6.66,6.98,8955035,0
+VIPS.US,D,20220426,000000,6.97,6.99,6.72,6.81,10499383,0
+VIPS.US,D,20220427,000000,6.94,7.31,6.93,7.2,8483944,0
+VIPS.US,D,20220428,000000,7.18,7.37,7,7.19,5049837,0
+VIPS.US,D,20220429,000000,7.87,8.04,7.65,7.66,10247828,0
+VIPS.US,D,20220502,000000,7.51,8.01,7.41,7.91,5671766,0
+VIPS.US,D,20220503,000000,7.88,8.245,7.88,8.07,6123399,0
+VIPS.US,D,20220504,000000,7.78,8.35,7.7,8.35,5230927,0
+VIPS.US,D,20220505,000000,7.95,8.16,7.445,7.52,8189461,0
+VIPS.US,D,20220506,000000,7.46,7.615,7.25,7.36,6154069,0
+VIPS.US,D,20220509,000000,7.1,7.28,6.92,6.97,8347822,0
+VIPS.US,D,20220510,000000,7.2,7.58,7.075,7.44,9414869,0
+VIPS.US,D,20220511,000000,7.52,7.795,7.18,7.19,7237298,0
+VIPS.US,D,20220512,000000,7,7.515,6.925,7.35,8558187,0
+VIPS.US,D,20220513,000000,7.53,8.37,7.53,8.18,11702422,0
+VIPS.US,D,20220516,000000,8.08,8.53,8.05,8.14,6116923,0
+VIPS.US,D,20220517,000000,8.5,8.955,8.3,8.43,7844798,0
+VIPS.US,D,20220518,000000,8.14,8.66,8.09,8.39,14778912,0
+VIPS.US,D,20220519,000000,7.84,8.86,7.79,8.57,11434573,0
+VIPS.US,D,20220520,000000,8.48,8.85,8.44,8.64,8058847,0
+VIPS.US,D,20220523,000000,8.59,8.82,8.5,8.64,9027286,0
+VIPS.US,D,20220524,000000,8.36,8.38,7.76,7.81,8053138,0
+VIPS.US,D,20220525,000000,7.89,8.44,7.84,8.38,5415148,0
+VIPS.US,D,20220526,000000,8.5,9,8.4901,8.98,6413999,0
+VIPS.US,D,20220527,000000,8.99,9.12,8.705,9.11,5378510,0
+VIPS.US,D,20220531,000000,9.48,9.705,9.19,9.3,11610562,0
+VIPS.US,D,20220601,000000,9.3,9.53,9.051,9.12,4383057,0
+VIPS.US,D,20220602,000000,9.14,9.9,9.11,9.74,9204251,0
+VIPS.US,D,20220603,000000,9.51,9.68,9.42,9.48,3859000,0
+VIPS.US,D,20220606,000000,10,10.32,9.905,10.09,7406470,0
+VIPS.US,D,20220607,000000,9.95,10.25,9.87,10.22,4911719,0
+VIPS.US,D,20220608,000000,10.35,11.195,10.255,10.88,8727764,0
+VIPS.US,D,20220609,000000,10.4,10.62,10.33,10.37,5489478,0
+VIPS.US,D,20220610,000000,10.37,10.7753,10.35,10.56,8849738,0
+VIPS.US,D,20220613,000000,10.12,10.27,9.73,9.96,8226920,0
+VIPS.US,D,20220614,000000,10.15,10.97,10.14,10.8,6017526,0
+VIPS.US,D,20220615,000000,10.93,10.98,10.565,10.81,7623797,0
+VIPS.US,D,20220616,000000,10.49,10.61,10.13,10.32,6186234,0
+VIPS.US,D,20220617,000000,10.78,10.85,10.16,10.56,9270958,0
+VIPS.US,D,20220621,000000,10.77,11.12,10.73,10.75,6574350,0
+VIPS.US,D,20220622,000000,10.31,10.77,10.12,10.63,6993929,0
+VIPS.US,D,20220623,000000,10.81,11.3,10.73,11,7079226,0
+VIPS.US,D,20220624,000000,11.14,11.24,10.83,11.11,6453182,0
+VIPS.US,D,20220627,000000,11.38,11.58,10.54,10.66,7942895,0
+VIPS.US,D,20220628,000000,10.62,10.66,10.08,10.16,6405175,0
+VIPS.US,D,20220629,000000,10.03,10.1986,9.89,10.15,5904883,0
+VIPS.US,D,20220630,000000,9.97,10.003,9.52,9.89,6296408,0
+VIPS.US,D,20220701,000000,9.87,10.245,9.84,10.18,3229711,0
+VIPS.US,D,20220705,000000,10,10.17,9.85,10.17,3908141,0
+VIPS.US,D,20220706,000000,9.96,10.13,9.57,10,6849090,0
+VIPS.US,D,20220707,000000,10.16,10.71,10.023,10.53,5953957,0
+VIPS.US,D,20220708,000000,10.42,10.48,10.05,10.13,3047561,0
+VIPS.US,D,20220711,000000,9.7,9.82,9.5,9.58,5206318,0
+VIPS.US,D,20220712,000000,9.56,10.02,9.51,9.8,4101315,0
+VIPS.US,D,20220713,000000,9.65,10.41,9.62,10.04,5212713,0
+VIPS.US,D,20220714,000000,10.01,10.05,9.6,9.64,7099612,0
+VIPS.US,D,20220715,000000,9.47,9.61,8.98,9.61,6434588,0
+VIPS.US,D,20220718,000000,9.83,10.15,9.8266,9.94,4009022,0
+VIPS.US,D,20220719,000000,10.05,10.3,9.9,10.01,5449553,0
+VIPS.US,D,20220720,000000,9.96,10.11,9.61,9.85,4243600,0
+VIPS.US,D,20220721,000000,9.88,10.11,9.64,9.81,8445490,0
+VIPS.US,D,20220722,000000,9.81,9.84,9.52,9.54,3911698,0
+VIPS.US,D,20220725,000000,9.66,9.74,9.44,9.73,4105391,0
+VIPS.US,D,20220726,000000,9.78,9.96,9.455,9.56,4802870,0
+VIPS.US,D,20220727,000000,9.58,9.8,9.275,9.8,3545917,0
+VIPS.US,D,20220728,000000,9.73,9.9,9.26,9.6,4401158,0
+VIPS.US,D,20220729,000000,9.175,9.245,8.955,9.16,6265908,0
+VIPS.US,D,20220801,000000,8.94,9.145,8.73,8.94,5629014,0
+VIPS.US,D,20220802,000000,8.74,9.285,8.59,9.14,7565811,0
+VIPS.US,D,20220803,000000,9.14,9.7699,9.06,9.62,4690540,0
+VIPS.US,D,20220804,000000,9.98,10.05,9.715,9.81,4112746,0
+VIPS.US,D,20220805,000000,9.53,9.95,9.53,9.94,4014250,0
+VIPS.US,D,20220808,000000,10,10.25,9.9,9.95,5221796,0
+VIPS.US,D,20220809,000000,9.98,10.14,9.78,9.87,4058440,0
+VIPS.US,D,20220810,000000,9.92,10.1,9.605,9.98,3055945,0
+VIPS.US,D,20220811,000000,10.2,10.51,9.91,9.98,5288222,0
+VIPS.US,D,20220812,000000,9.74,9.785,9.4,9.6,5380350,0
+VIPS.US,D,20220815,000000,9.54,10.115,9.47,10.11,4979775,0
+VIPS.US,D,20220816,000000,9.91,10.015,9.72,9.96,3934678,0
+VIPS.US,D,20220817,000000,9.98,9.98,9.775,9.79,3938472,0
+VIPS.US,D,20220818,000000,9.81,9.84,9.34,9.62,6969347,0
+VIPS.US,D,20220819,000000,9.12,10.3,9.12,9.99,10483713,0
+VIPS.US,D,20220822,000000,10.47,10.94,10.19,10.78,13310685,0
+VIPS.US,D,20220823,000000,10.78,10.94,10.49,10.53,8108777,0
+VIPS.US,D,20220824,000000,10.29,10.79,10.14,10.49,7347743,0
+VIPS.US,D,20220825,000000,10.91,11.17,10.785,11.09,8200610,0
+VIPS.US,D,20220826,000000,11.75,11.97,11.16,11.23,8011046,0
+VIPS.US,D,20220829,000000,11.28,11.48,10.84,10.85,5648554,0
+VIPS.US,D,20220830,000000,10.91,10.935,10.62,10.9,5793024,0
+VIPS.US,D,20220831,000000,11.1,11.63,10.92,11.61,13438882,0
+VIPS.US,D,20220901,000000,11.43,11.655,11.26,11.51,5918466,0
+VIPS.US,D,20220902,000000,11.15,11.1512,10.5809,10.7,4454920,0
+VIPS.US,D,20220906,000000,10.455,10.505,9.8,9.81,4180071,0
+VIPS.US,D,20220907,000000,9.83,10.53,9.68,10.49,8489376,0
+VIPS.US,D,20220908,000000,10.25,10.43,10.105,10.39,4134960,0
+VIPS.US,D,20220909,000000,10.64,10.94,10.63,10.72,5040255,0
+VIPS.US,D,20220912,000000,10.74,10.96,10.56,10.95,2668240,0
+VIPS.US,D,20220913,000000,10.57,10.74,10.45,10.53,3531796,0
+VIPS.US,D,20220914,000000,10.55,10.69,10.425,10.62,2857890,0
+VIPS.US,D,20220915,000000,10.5,10.82,10.47,10.56,3107892,0
+VIPS.US,D,20220916,000000,10.04,10.1,9.19,9.41,6465906,0
+VIPS.US,D,20220919,000000,9.21,9.97,9.2,9.97,4475585,0
+VIPS.US,D,20220920,000000,9.9,10.17,9.82,9.9,2952821,0
+VIPS.US,D,20220921,000000,9.63,9.675,9.3,9.31,3496406,0
+VIPS.US,D,20220922,000000,9.41,9.66,9.34,9.46,2739456,0
+VIPS.US,D,20220923,000000,9.18,9.3807,9.0325,9.18,3276828,0
+VIPS.US,D,20220926,000000,9.3,9.535,9.2091,9.31,2626454,0
+VIPS.US,D,20220927,000000,9.22,9.22,8.255,8.38,9053507,0
+VIPS.US,D,20220928,000000,8.14,8.745,8.14,8.7,5054225,0
+VIPS.US,D,20220929,000000,8.34,8.535,8.185,8.32,3868939,0
+VIPS.US,D,20220930,000000,8.21,8.54,8.16,8.41,4763861,0
+VIPS.US,D,20221003,000000,8.4,8.615,8.29,8.51,2492415,0
+VIPS.US,D,20221004,000000,8.7,9.08,8.68,9.06,6174551,0
+VIPS.US,D,20221005,000000,9,9.19,8.8,8.94,2898763,0
+VIPS.US,D,20221006,000000,8.85,9.02,8.635,8.65,2745815,0
+VIPS.US,D,20221007,000000,8.48,8.645,8.4,8.5,2927869,0
+VIPS.US,D,20221010,000000,8.37,8.37,7.85,8.09,2752673,0
+VIPS.US,D,20221011,000000,7.94,8.32,7.8,7.98,5039749,0
+VIPS.US,D,20221012,000000,7.94,8.24,7.78,8.15,3122422,0
+VIPS.US,D,20221013,000000,7.86,8.3,7.705,8.19,3909044,0
+VIPS.US,D,20221014,000000,8.24,8.34,7.72,7.74,4886328,0
+VIPS.US,D,20221017,000000,7.95,8.13,7.78,7.79,4710194,0
+VIPS.US,D,20221018,000000,8.1,8.21,7.755,7.91,5945193,0
+VIPS.US,D,20221019,000000,7.62,7.82,7.27,7.37,5005746,0
+VIPS.US,D,20221020,000000,7.5,7.86,7.38,7.43,4149897,0
+VIPS.US,D,20221021,000000,7.28,7.56,7.14,7.51,3528634,0
+VIPS.US,D,20221024,000000,6.72,7.05,6.36,7.04,8250627,0
+VIPS.US,D,20221025,000000,7.28,7.435,6.89,7.08,6988163,0
+VIPS.US,D,20221026,000000,7.12,7.77,7.025,7.52,11270857,0
+VIPS.US,D,20221027,000000,7.29,7.38,7.03,7.06,7634467,0
+VIPS.US,D,20221028,000000,6.85,7.045,6.73,6.98,4864561,0
+VIPS.US,D,20221031,000000,6.79,7.09,6.79,6.97,4163709,0
+VIPS.US,D,20221101,000000,7.61,7.755,7.31,7.45,5295266,0
+VIPS.US,D,20221102,000000,7.45,7.52,7.185,7.27,5004840,0
+VIPS.US,D,20221103,000000,7.1,7.63,7.1,7.57,3894013,0
+VIPS.US,D,20221104,000000,8.2,8.28,7.73,8.11,6329223,0
+VIPS.US,D,20221107,000000,8.34,8.4,8.15,8.27,3766224,0
+VIPS.US,D,20221108,000000,8.06,8.275,7.9,8.21,3722607,0
+VIPS.US,D,20221109,000000,8,8.01,7.62,7.66,5804165,0
+VIPS.US,D,20221110,000000,8.06,8.39,8.02,8.16,4857724,0
+VIPS.US,D,20221111,000000,8.58,8.83,8.435,8.63,6403526,0
+VIPS.US,D,20221114,000000,8.795,9.015,8.71,8.8,5279447,0
+VIPS.US,D,20221115,000000,9.21,9.3918,9.1,9.17,6933152,0
+VIPS.US,D,20221116,000000,9.05,9.05,8.67,8.89,3871533,0
+VIPS.US,D,20221117,000000,8.67,9.415,8.55,9.41,5665885,0
+VIPS.US,D,20221118,000000,9.21,9.55,9.21,9.36,4315897,0
+VIPS.US,D,20221121,000000,9.15,9.19,8.805,8.9,4660563,0
+VIPS.US,D,20221122,000000,9,9.67,9,9.22,6125135,0
+VIPS.US,D,20221123,000000,9.5,9.83,9.365,9.71,5336772,0
+VIPS.US,D,20221125,000000,9.56,9.84,9.45,9.66,4917552,0
+VIPS.US,D,20221128,000000,9.675,10.07,9.55,9.87,6180743,0
+VIPS.US,D,20221129,000000,10.15,10.34,9.98,10.09,8190065,0
+VIPS.US,D,20221130,000000,10.4,11.22,10.4,11.15,11893077,0
+VIPS.US,D,20221201,000000,10.69,11.44,10.6565,11.43,5920327,0
+VIPS.US,D,20221202,000000,11.28,12.13,11.23,11.96,7489141,0
+VIPS.US,D,20221205,000000,12.54,12.5875,12.05,12.38,13392767,0
+VIPS.US,D,20221206,000000,12.54,12.78,12.3305,12.78,8380518,0
+VIPS.US,D,20221207,000000,12.18,12.81,12.14,12.59,9999953,0
+VIPS.US,D,20221208,000000,12.88,13.04,12.77,13,10671422,0
+VIPS.US,D,20221209,000000,12.98,13.23,12.68,13.03,11942007,0
+VIPS.US,D,20221212,000000,12.76,13.025,12.71,12.98,6842109,0
+VIPS.US,D,20221213,000000,13.19,13.29,13,13.16,9156738,0
+VIPS.US,D,20221214,000000,13.16,13.35,13.1,13.26,7938267,0
+VIPS.US,D,20221215,000000,13.33,13.48,13.1,13.16,7666481,0
+VIPS.US,D,20221216,000000,13.21,13.57,13.15,13.35,7247069,0
+VIPS.US,D,20221219,000000,13.38,13.775,13.32,13.64,8336761,0
+VIPS.US,D,20221220,000000,13.38,13.585,13.12,13.13,4028799,0
+VIPS.US,D,20221221,000000,13.05,13.83,12.965,13.74,3842421,0
+VIPS.US,D,20221222,000000,13.8,13.87,13.47,13.54,3140735,0
+VIPS.US,D,20221223,000000,13.54,13.68,13.435,13.48,3230985,0
+VIPS.US,D,20221227,000000,13.63,14.235,13.45,13.87,3293776,0
+VIPS.US,D,20221228,000000,13.74,13.9795,13.565,13.69,4054815,0
+VIPS.US,D,20221229,000000,13.65,13.87,13.495,13.76,4408342,0
+VIPS.US,D,20221230,000000,13.4,13.715,13.29,13.64,5014717,0
+VIPS.US,D,20230103,000000,14,14.585,13.95,14.37,5822909,0
+VIPS.US,D,20230104,000000,14.84,15.295,14.84,15.06,6553745,0
+VIPS.US,D,20230105,000000,14.9,15.71,14.78,15.59,6962299,0
+VIPS.US,D,20230106,000000,15.31,15.54,15.165,15.4,3612289,0
+VIPS.US,D,20230109,000000,15.68,15.82,14.88,14.9,4441090,0
+VIPS.US,D,20230110,000000,15.1,15.17,14.79,15.15,4644105,0
+VIPS.US,D,20230111,000000,15.13,15.345,14.98,15.21,4655401,0
+VIPS.US,D,20230112,000000,14.93,15.38,14.92,15.17,4386793,0
+VIPS.US,D,20230113,000000,15.5,15.99,15.4,15.67,5752418,0
+VIPS.US,D,20230117,000000,15.3,15.46,14.81,14.9,6032071,0
+VIPS.US,D,20230118,000000,15.05,15.23,14.71,14.81,4675612,0
+VIPS.US,D,20230119,000000,15.02,15.355,14.87,14.95,4472842,0
+VIPS.US,D,20230120,000000,15.25,15.35,15.04,15.18,3602829,0
+VIPS.US,D,20230123,000000,15.17,15.32,14.76,14.86,2530486,0
+VIPS.US,D,20230124,000000,14.85,15.17,14.6502,15.09,2679467,0
+VIPS.US,D,20230125,000000,14.98,15.37,14.95,15.08,2330227,0
+VIPS.US,D,20230126,000000,15.23,15.9,15.18,15.88,3814401,0
+VIPS.US,D,20230127,000000,15.85,15.93,15.37,15.44,3080164,0
+VIPS.US,D,20230130,000000,14.79,14.96,14.1,14.9,4358822,0
+VIPS.US,D,20230131,000000,14.98,15.82,14.92,15.47,6626016,0
+VIPS.US,D,20230201,000000,15.89,16.18,15.55,15.93,4742791,0
+VIPS.US,D,20230202,000000,15.91,16.05,15.6101,15.79,4093963,0
+VIPS.US,D,20230203,000000,15.47,15.675,15.17,15.21,4287226,0
+VIPS.US,D,20230206,000000,14.76,15.075,14.335,15,4844501,0
+VIPS.US,D,20230207,000000,15.12,15.16,14.435,14.6,8681250,0
+VIPS.US,D,20230208,000000,14.6,14.8,14.37,14.44,5404823,0
+VIPS.US,D,20230209,000000,14.83,15,14.53,14.6,4479312,0
+VIPS.US,D,20230210,000000,14.22,14.54,14.19,14.32,2934626,0
+VIPS.US,D,20230213,000000,14.56,14.86,14.485,14.57,3718837,0
+VIPS.US,D,20230214,000000,14.29,14.63,14.22,14.52,2821721,0
+VIPS.US,D,20230215,000000,14.18,14.62,14.15,14.6,4143353,0
+VIPS.US,D,20230216,000000,14.52,14.59,14.235,14.27,4487144,0
+VIPS.US,D,20230217,000000,13.98,14.03,13.62,13.76,6370538,0
+VIPS.US,D,20230221,000000,13.3,13.6,13.135,13.23,8623761,0
+VIPS.US,D,20230222,000000,13.21,13.675,13.19,13.57,8611370,0
+VIPS.US,D,20230223,000000,14.79,14.96,13.615,13.62,6756556,0
+VIPS.US,D,20230224,000000,13.62,13.91,13.37,13.54,6880553,0
+VIPS.US,D,20230227,000000,13.82,14.5675,13.77,14.5,6438014,0
+VIPS.US,D,20230228,000000,14.41,15.01,14.28,14.89,8447561,0
+VIPS.US,D,20230301,000000,15.46,15.51,15.085,15.2,3778275,0
+VIPS.US,D,20230302,000000,15.03,15.22,14.86,15.18,5210782,0
+VIPS.US,D,20230303,000000,15,15.13,14.79,14.95,4194885,0
+VIPS.US,D,20230306,000000,14.86,14.87,14.2,14.52,6881220,0
+VIPS.US,D,20230307,000000,14.515,14.8299,14.24,14.53,4074552,0
+VIPS.US,D,20230308,000000,14.36,14.845,14.235,14.78,4646484,0
+VIPS.US,D,20230309,000000,14.43,14.5,14.085,14.38,6914394,0
+VIPS.US,D,20230310,000000,14.38,14.67,14.305,14.51,4231985,0
+VIPS.US,D,20230313,000000,14.49,14.77,14.34,14.63,6731278,0
+VIPS.US,D,20230314,000000,14.66,15.14,14.415,15.07,5044886,0
+VIPS.US,D,20230315,000000,14.79,14.9,14.44,14.78,6689482,0
+VIPS.US,D,20230316,000000,14.59,15.36,14.5,15.32,6011542,0
+VIPS.US,D,20230317,000000,15.37,15.45,14.87,14.98,7232814,0
+VIPS.US,D,20230320,000000,14.56,14.935,14.13,14.69,3719659,0
+VIPS.US,D,20230321,000000,14.75,14.82,14.26,14.56,7502962,0
+VIPS.US,D,20230322,000000,14.77,15.2,14.52,14.91,7199963,0
+VIPS.US,D,20230323,000000,15.39,15.785,15.18,15.32,4035406,0
+VIPS.US,D,20230324,000000,15.29,15.49,14.92,15.04,3489049,0
+VIPS.US,D,20230327,000000,14.79,15.035,14.69,14.88,4210266,0
+VIPS.US,D,20230328,000000,15.18,15.4,15.1,15.23,3565243,0
+VIPS.US,D,20230329,000000,14.99,15.275,14.77,15,5102100,0
+VIPS.US,D,20230330,000000,15.21,15.67,15.12,15.32,4243297,0
+VIPS.US,D,20230331,000000,15.79,15.7998,15.065,15.18,5057310,0
+VIPS.US,D,20230403,000000,15.09,15.445,15.01,15.08,4454982,0
+VIPS.US,D,20230404,000000,14.93,15.21,14.795,15.07,4509163,0
+VIPS.US,D,20230405,000000,14.93,14.985,14.445,14.68,5086026,0
+VIPS.US,D,20230406,000000,14.76,15.14,14.56,15.14,4034531,0
+VIPS.US,D,20230410,000000,15,15.19,14.85,15.03,3291830,0
+VIPS.US,D,20230411,000000,15.17,15.255,14.95,14.95,2773983,0
+VIPS.US,D,20230412,000000,14.75,14.985,14.435,14.49,5414128,0
+VIPS.US,D,20230413,000000,14.73,15.11,14.57,15.09,3403365,0
+VIPS.US,D,20230414,000000,14.97,15.065,14.9,15.01,2608528,0
+VIPS.US,D,20230417,000000,15.1,15.4,15.065,15.32,2655483,0
+VIPS.US,D,20230418,000000,15.35,15.68,15.35,15.49,2408902,0
+VIPS.US,D,20230419,000000,15.22,15.37,15.005,15.36,2705928,0
+VIPS.US,D,20230420,000000,15.38,15.7799,15.1,15.11,3357526,0
+VIPS.US,D,20230421,000000,14.9,15.025,14.75,14.93,4039728,0
+VIPS.US,D,20230424,000000,14.77,14.84,13.805,14.11,6645196,0
+VIPS.US,D,20230425,000000,13.82,14.195,13.8,14.01,4703119,0
+VIPS.US,D,20230426,000000,14.6,14.99,14.415,14.77,5156723,0
+VIPS.US,D,20230427,000000,14.95,15.465,14.01,15.38,3719246,0
+VIPS.US,D,20230428,000000,15.14,15.975,15.14,15.7,4466326,0
+VIPS.US,D,20230501,000000,15.59,15.695,15.2,15.21,1976940,0
+VIPS.US,D,20230502,000000,15.12,15.12,14.56,14.95,4655079,0
+VIPS.US,D,20230503,000000,15.03,15.27,14.86,15.13,2726897,0
+VIPS.US,D,20230504,000000,15.28,15.4784,14.92,15,5090373,0
+VIPS.US,D,20230505,000000,15.07,15.07,14.715,14.89,4438687,0
+VIPS.US,D,20230508,000000,14.9,15.13,14.83,15.01,6363978,0
+VIPS.US,D,20230509,000000,14.53,14.945,14.41,14.77,5254683,0
+VIPS.US,D,20230510,000000,14.68,15.0308,14.535,14.83,4656210,0
+VIPS.US,D,20230511,000000,14.84,16.145,14.84,16.06,5395022,0
+VIPS.US,D,20230512,000000,15.8,15.98,15.42,15.56,4356255,0
+VIPS.US,D,20230515,000000,15.94,15.94,15.32,15.81,5629057,0
+VIPS.US,D,20230516,000000,15.57,16.35,15.48,16.21,6121300,0
+VIPS.US,D,20230517,000000,15.98,16.25,15.75,16.21,4046613,0
+VIPS.US,D,20230518,000000,16.17,16.17,14.83,15,8193485,0
+VIPS.US,D,20230519,000000,14.76,15.13,14.71,14.88,9098140,0
+VIPS.US,D,20230522,000000,14.9,15.2,14.81,14.83,9536947,0
+VIPS.US,D,20230523,000000,14.95,14.95,13.92,14.17,12438427,0
+VIPS.US,D,20230524,000000,14.67,15.44,14.51,14.92,12037033,0
+VIPS.US,D,20230525,000000,15.36,15.36,14.785,14.99,8263904,0
+VIPS.US,D,20230526,000000,15.33,15.49,14.885,15.03,5751743,0
+VIPS.US,D,20230530,000000,14.95,15.1,14.765,14.78,7778038,0
+VIPS.US,D,20230531,000000,14.66,14.76,13.8,14.32,20892292,0
+VIPS.US,D,20230601,000000,14.43,15.085,14.36,15.08,6919333,0
+VIPS.US,D,20230602,000000,15.4,15.95,15.34,15.94,8069733,0
+VIPS.US,D,20230605,000000,15.75,15.91,15.66,15.84,3095277,0
+VIPS.US,D,20230606,000000,15.72,16.5,15.72,16.43,6645621,0
+VIPS.US,D,20230607,000000,16.36,17.145,16.34,16.76,5459624,0
+VIPS.US,D,20230608,000000,17.1,17.67,17.01,17.36,5363644,0
+VIPS.US,D,20230609,000000,17.52,17.67,17.235,17.48,6264256,0
+VIPS.US,D,20230612,000000,17.55,17.58,17.17,17.24,5430194,0
+VIPS.US,D,20230613,000000,17.5,17.7,17.05,17.16,3629932,0
+VIPS.US,D,20230614,000000,17.04,18.2,17.035,18.07,5921331,0
+VIPS.US,D,20230615,000000,18.35,18.48,17.91,18.33,8657495,0
+VIPS.US,D,20230616,000000,18.39,18.415,17.585,17.79,6415383,0
+VIPS.US,D,20230620,000000,17.35,17.62,16.97,17.05,4074259,0
+VIPS.US,D,20230621,000000,17.12,17.54,16.935,16.94,3663981,0
+VIPS.US,D,20230622,000000,16.99,17.135,16.82,16.96,2070417,0
+VIPS.US,D,20230623,000000,16.7,16.74,16.345,16.38,2077583,0
+VIPS.US,D,20230626,000000,16.52,16.8,16.325,16.4,2735335,0
+VIPS.US,D,20230627,000000,16.85,16.985,16.7,16.78,2126134,0
+VIPS.US,D,20230628,000000,16.54,16.74,16.36,16.69,2032968,0
+VIPS.US,D,20230629,000000,16.41,16.56,16.1,16.32,3100323,0
+VIPS.US,D,20230630,000000,16.63,16.735,16.33,16.5,3002358,0
+VIPS.US,D,20230703,000000,16.93,17.29,16.65,16.73,2012348,0
+VIPS.US,D,20230705,000000,16.71,16.71,16.17,16.19,3095095,0
+VIPS.US,D,20230706,000000,15.99,16.44,15.86,15.9,3394562,0
+VIPS.US,D,20230707,000000,15.92,16.4,15.92,16.13,2660134,0
+VIPS.US,D,20230710,000000,16,16.26,15.87,15.89,2616957,0
+VIPS.US,D,20230711,000000,16.07,16.38,15.76,16.21,2646868,0
+VIPS.US,D,20230712,000000,16.54,17.005,16.51,16.76,4085046,0
+VIPS.US,D,20230713,000000,17.02,17.525,17.01,17.38,3331212,0
+VIPS.US,D,20230714,000000,17.07,17.275,16.945,17.19,2241415,0
+VIPS.US,D,20230717,000000,16.92,17.545,16.75,17.45,2113316,0
+VIPS.US,D,20230718,000000,17.14,17.16,16.6,16.77,1789038,0
+VIPS.US,D,20230719,000000,17.1,17.24,16.49,16.52,1759203,0
+VIPS.US,D,20230720,000000,16.5,16.78,16.31,16.72,1523191,0
+VIPS.US,D,20230721,000000,16.96,17.08,16.705,16.73,1317689,0
+VIPS.US,D,20230724,000000,16.6,17.84,16.5804,17.52,3075687,0
+VIPS.US,D,20230725,000000,17.75,17.9675,17.4,17.47,3155693,0
+VIPS.US,D,20230726,000000,17.41,17.83,17.31,17.35,2275526,0
+VIPS.US,D,20230727,000000,17.44,17.44,16.86,16.96,1664229,0
+VIPS.US,D,20230728,000000,17.54,18.31,17.455,18.3,4758208,0
+VIPS.US,D,20230731,000000,18.32,19.13,18.135,18.83,5230951,0
+VIPS.US,D,20230801,000000,18.62,19.02,18.41,18.74,3349529,0
+VIPS.US,D,20230802,000000,18.28,18.44,17.62,17.69,3648383,0
+VIPS.US,D,20230803,000000,18.1,18.23,17.64,17.75,2556953,0
+VIPS.US,D,20230804,000000,17.7,18.07,17.615,17.62,1799479,0
+VIPS.US,D,20230807,000000,17.88,18.05,17.435,17.63,2661388,0
+VIPS.US,D,20230808,000000,17.08,17.54,16.87,17.52,3329903,0
+VIPS.US,D,20230809,000000,17.8,17.8,16.92,17.43,3863335,0
+VIPS.US,D,20230810,000000,17.83,18.73,17.365,17.5,5161326,0
+VIPS.US,D,20230811,000000,16.87,17.059,16.25,16.58,6087530,0
+VIPS.US,D,20230814,000000,16.51,16.725,16.26,16.51,3247823,0
+VIPS.US,D,20230815,000000,16.25,16.49,16.025,16.05,3253342,0
+VIPS.US,D,20230816,000000,15.81,15.81,15.471,15.67,3909592,0
+VIPS.US,D,20230817,000000,16.06,16.39,15.83,16.23,3730380,0
+VIPS.US,D,20230818,000000,14.56,15.565,14.47,14.93,6681425,0
+VIPS.US,D,20230821,000000,15.01,15.9,14.965,15.81,4890178,0
+VIPS.US,D,20230822,000000,16.05,16.34,15.65,16.08,4395624,0
+VIPS.US,D,20230823,000000,16.04,16.2,15.88,16,3812452,0
+VIPS.US,D,20230824,000000,16.23,16.43,15.985,16.05,3785915,0
+VIPS.US,D,20230825,000000,15.93,15.965,15.08,15.72,3338532,0
+VIPS.US,D,20230828,000000,15.93,16.41,15.88,16.23,1817961,0
+VIPS.US,D,20230829,000000,16.62,16.73,16.15,16.42,3152078,0
+VIPS.US,D,20230830,000000,16.21,16.26,15.855,15.86,2978294,0
+VIPS.US,D,20230831,000000,15.82,15.98,15.6,15.79,6481885,0
+VIPS.US,D,20230901,000000,16.08,16.78,16.08,16.21,2172123,0
+VIPS.US,D,20230905,000000,15.99,16.17,15.58,15.65,4209263,0
+VIPS.US,D,20230906,000000,15.65,16.185,15.54,15.54,2622833,0
+VIPS.US,D,20230907,000000,15.15,15.22,14.79,14.98,2225878,0
+VIPS.US,D,20230908,000000,14.94,15.07,14.845,14.92,1600037,0
+VIPS.US,D,20230911,000000,15.1,15.16,14.7,14.79,2407748,0
+VIPS.US,D,20230912,000000,14.76,15.15,14.71,14.78,2389486,0
+VIPS.US,D,20230913,000000,14.66,14.86,14.6,14.77,1815404,0
+VIPS.US,D,20230914,000000,14.99,15.29,14.82,14.91,2145116,0
+VIPS.US,D,20230915,000000,14.98,15.1469,14.6,14.69,6146334,0
+VIPS.US,D,20230918,000000,14.5,14.92,14.5,14.77,1946171,0
+VIPS.US,D,20230919,000000,14.77,15.03,14.65,14.7,2276641,0
+VIPS.US,D,20230920,000000,14.63,14.74,14.43,14.45,1390703,0
+VIPS.US,D,20230921,000000,14.24,14.55,14.03,14.5,3940284,0
+VIPS.US,D,20230922,000000,15.06,15.11,14.815,14.83,2023799,0
+VIPS.US,D,20230925,000000,14.55,15.17,14.48,15.04,1906348,0
+VIPS.US,D,20230926,000000,14.88,15.13,14.88,14.96,2083788,0
+VIPS.US,D,20230927,000000,15.06,15.84,14.96,15.62,3721091,0
+VIPS.US,D,20230928,000000,15.63,16.12,15.51,15.92,2776898,0
+VIPS.US,D,20230929,000000,16.25,16.32,15.955,16.01,2748240,0
+VIPS.US,D,20231002,000000,15.95,16.05,15.73,15.93,1389020,0
+VIPS.US,D,20231003,000000,15.61,15.755,15.45,15.57,1617370,0
+VIPS.US,D,20231004,000000,15.56,15.62,15.19,15.31,2237979,0
+VIPS.US,D,20231005,000000,15.16,15.425,15.095,15.28,2380292,0
+VIPS.US,D,20231006,000000,15.26,15.995,15.23,15.96,2510018,0
+VIPS.US,D,20231009,000000,15.84,16.6,15.82,16.32,2928005,0
+VIPS.US,D,20231010,000000,16.43,16.73,16.26,16.29,4638504,0
+VIPS.US,D,20231011,000000,16.36,16.57,16.235,16.39,3943460,0
+VIPS.US,D,20231012,000000,16.49,16.56,15.54,15.64,1933196,0
+VIPS.US,D,20231013,000000,15.57,15.69,15.35,15.44,1107156,0
+VIPS.US,D,20231016,000000,15.33,15.625,15.14,15.34,1657691,0
+VIPS.US,D,20231017,000000,15.14,15.56,15.08,15.36,1498945,0
+VIPS.US,D,20231018,000000,15.21,15.345,15.005,15.13,1557921,0
+VIPS.US,D,20231019,000000,14.83,14.945,14.6,14.75,2117878,0
+VIPS.US,D,20231020,000000,14.7,14.875,14.59,14.65,1958178,0
+VIPS.US,D,20231023,000000,14.48,14.735,14.24,14.51,1439416,0
+VIPS.US,D,20231024,000000,14.55,15.27,14.51,14.65,4500630,0
+VIPS.US,D,20231025,000000,14.39,14.46,13.98,14.18,3679720,0
+VIPS.US,D,20231026,000000,14.27,14.58,14.205,14.49,2692595,0
+VIPS.US,D,20231027,000000,14.82,14.95,14.36,14.47,2538680,0
+VIPS.US,D,20231030,000000,14.69,14.72,14.145,14.37,3389643,0
+VIPS.US,D,20231031,000000,14.29,14.36,14.01,14.26,3057903,0
+VIPS.US,D,20231101,000000,14.27,14.4,14.065,14.34,3757000,0
+VIPS.US,D,20231102,000000,14.52,14.7,14.47,14.64,2396667,0
+VIPS.US,D,20231103,000000,15,15.61,15,15.52,3699009,0
+VIPS.US,D,20231106,000000,15.7,15.915,15.29,15.29,3749097,0
+VIPS.US,D,20231107,000000,15.17,15.175,14.64,14.84,2691259,0
+VIPS.US,D,20231108,000000,14.71,14.83,14.415,14.53,3942861,0
+VIPS.US,D,20231109,000000,14.47,14.57,14.14,14.15,3402789,0
+VIPS.US,D,20231110,000000,14.07,14.33,13.9,14.29,2735661,0
+VIPS.US,D,20231113,000000,14.38,14.42,14.135,14.3,3947802,0
+VIPS.US,D,20231114,000000,14.71,15.46,14.36,14.8,6774088,0
+VIPS.US,D,20231115,000000,15.39,16.64,15.35,15.78,8157141,0
+VIPS.US,D,20231116,000000,15.22,15.695,15.03,15.31,4290614,0
+VIPS.US,D,20231117,000000,15.3,15.59,15.3,15.52,3152614,0
+VIPS.US,D,20231120,000000,15.64,16.56,15.63,16.45,4372178,0
+VIPS.US,D,20231121,000000,16.32,16.37,15.555,15.75,3269166,0
+VIPS.US,D,20231122,000000,15.81,16.18,15.75,16.15,2877176,0
+VIPS.US,D,20231124,000000,16.01,16.62,16.01,16.55,2490537,0
+VIPS.US,D,20231127,000000,16.37,16.54,16.14,16.16,3360533,0
+VIPS.US,D,20231128,000000,16.25,16.75,16.25,16.43,3106901,0
+VIPS.US,D,20231129,000000,16.17,16.445,15.905,16.33,3829203,0
+VIPS.US,D,20231130,000000,16.18,16.5278,15.97,16.03,6165731,0
+VIPS.US,D,20231201,000000,16.04,16.27,15.43,15.66,2305180,0
+VIPS.US,D,20231204,000000,15.43,15.71,15.08,15.29,2765523,0
+VIPS.US,D,20231205,000000,15.02,15.255,14.75,15.21,4232959,0
+VIPS.US,D,20231206,000000,15.35,15.505,15.235,15.26,4013493,0
+VIPS.US,D,20231207,000000,15.23,15.53,15.16,15.44,3542918,0
+VIPS.US,D,20231208,000000,15.32,15.5,15.23,15.27,3585630,0
+VIPS.US,D,20231211,000000,15.22,15.565,15,15.4,3073966,0
+VIPS.US,D,20231212,000000,15.45,15.73,15.31,15.68,2822370,0
+VIPS.US,D,20231213,000000,15.67,15.99,15.6029,15.97,4151048,0
+VIPS.US,D,20231214,000000,16.1,16.57,16.065,16.53,3929800,0
+VIPS.US,D,20231215,000000,16.9,16.95,16.51,16.75,4775243,0
+VIPS.US,D,20231218,000000,16.8,16.87,16.5,16.79,1909381,0
+VIPS.US,D,20231219,000000,16.64,16.815,16.48,16.63,1730988,0
+VIPS.US,D,20231220,000000,16.45,16.57,16.18,16.18,2144076,0
+VIPS.US,D,20231221,000000,16.4,17.12,16.3407,17.12,2700809,0
+VIPS.US,D,20231222,000000,16.89,17.01,16.75,16.91,1813114,0
+VIPS.US,D,20231226,000000,16.96,17.02,16.56,16.64,1544352,0
+VIPS.US,D,20231227,000000,16.76,17.1,16.66,16.86,2869240,0
+VIPS.US,D,20231228,000000,17.22,18.2,17.22,17.54,5388874,0
+VIPS.US,D,20231229,000000,17.61,18.03,17.48,17.76,3164049,0
+VIPS.US,D,20240102,000000,17.36,17.58,17.165,17.37,1896408,0
+VIPS.US,D,20240103,000000,17.41,17.535,17.1,17.48,2105529,0
+VIPS.US,D,20240104,000000,17.4,17.475,17.205,17.27,2178200,0
+VIPS.US,D,20240105,000000,17.06,17.085,16.555,16.59,1959534,0
+VIPS.US,D,20240108,000000,16.28,16.425,16.01,16.3,4129422,0
+VIPS.US,D,20240109,000000,16.04,16.55,16.01,16.51,3674113,0
+VIPS.US,D,20240110,000000,16.48,16.955,16.47,16.85,3709596,0
+VIPS.US,D,20240111,000000,16.92,17.165,16.79,16.89,2590918,0
+VIPS.US,D,20240112,000000,16.95,16.995,16.66,16.67,1290501,0
+VIPS.US,D,20240116,000000,16.01,16.475,15.8,16.12,2950752,0
+VIPS.US,D,20240117,000000,15.6,16.035,15.29,15.76,3656054,0
+VIPS.US,D,20240118,000000,15.8,15.9,15.05,15.11,2959461,0
+VIPS.US,D,20240119,000000,14.96,15.24,14.74,15.03,3139170,0
+VIPS.US,D,20240122,000000,14.53,14.99,14.45,14.95,3220373,0
+VIPS.US,D,20240123,000000,15.49,15.74,15.065,15.19,3596846,0
+VIPS.US,D,20240124,000000,15.72,16.5,15.67,16.42,5354472,0
+VIPS.US,D,20240125,000000,16.46,16.745,15.93,15.95,3325460,0
+VIPS.US,D,20240126,000000,15.71,16.06,15.625,16.06,2197941,0
+VIPS.US,D,20240129,000000,16.08,16.13,15.615,15.94,2237765,0
+VIPS.US,D,20240130,000000,15.67,15.96,15.62,15.83,2262107,0
+VIPS.US,D,20240131,000000,15.57,16.415,15.56,15.89,2489532,0
+VIPS.US,D,20240201,000000,16.09,16.46,16.09,16.41,2749771,0
+VIPS.US,D,20240202,000000,16.2,16.29,15.735,16,2001916,0
+VIPS.US,D,20240205,000000,15.94,16.195,15.74,16.02,1985703,0
+VIPS.US,D,20240206,000000,16.51,17.15,16.3,17.11,3593362,0
+VIPS.US,D,20240207,000000,16.54,17.015,16.37,16.89,2380576,0
+VIPS.US,D,20240208,000000,16.7,16.99,16.36,16.47,2321952,0
+VIPS.US,D,20240209,000000,16.46,16.84,16.305,16.79,1223024,0
+VIPS.US,D,20240212,000000,16.87,17.345,16.87,17.07,1583920,0
+VIPS.US,D,20240213,000000,16.64,16.92,16.38,16.47,1271673,0
+VIPS.US,D,20240214,000000,16.7,16.89,16.56,16.89,1437602,0
+VIPS.US,D,20240215,000000,17,17.44,16.955,17.2,1812371,0
+VIPS.US,D,20240216,000000,17.35,17.58,16.835,16.88,2430861,0
+VIPS.US,D,20240220,000000,16.88,16.93,16.14,16.57,3066423,0
+VIPS.US,D,20240221,000000,16.78,16.93,16.345,16.52,2512597,0
+VIPS.US,D,20240222,000000,16.71,16.8261,16.42,16.78,1939381,0
+VIPS.US,D,20240223,000000,16.88,17.075,16.59,16.99,1708773,0
+VIPS.US,D,20240226,000000,16.88,17.39,16.85,17.17,3183979,0
+VIPS.US,D,20240227,000000,17.38,17.55,17.02,17.34,3075130,0
+VIPS.US,D,20240228,000000,19.03,20.19,18.81,19.53,15136986,0
+VIPS.US,D,20240229,000000,19.72,20,18.84,19.25,7049410,0
+VIPS.US,D,20240301,000000,19.49,19.65,18.94,19.36,4986667,0
+VIPS.US,D,20240304,000000,19.4,19.4,17.91,17.94,9325509,0
+VIPS.US,D,20240305,000000,17.9,18,17.42,17.77,7337639,0
+VIPS.US,D,20240306,000000,18.49,18.75,17.64,17.75,4219549,0
+VIPS.US,D,20240307,000000,17.59,17.72,17.28,17.48,3863524,0
+VIPS.US,D,20240308,000000,17.39,17.67,17.08,17.28,3119152,0
+VIPS.US,D,20240311,000000,17.44,17.62,16.83,16.86,5070779,0
+VIPS.US,D,20240312,000000,17.1,17.94,17.04,17.6,7786242,0
+VIPS.US,D,20240313,000000,17.69,18.067,17.51,17.52,5831762,0
+VIPS.US,D,20240314,000000,17.2,17.54,17.16,17.27,3968881,0
+VIPS.US,D,20240315,000000,17.34,17.63,17.13,17.22,3961507,0
+VIPS.US,D,20240318,000000,17.41,17.52,17.05,17.16,3147664,0
+VIPS.US,D,20240319,000000,16.99,17.395,16.91,17.12,3340040,0
+VIPS.US,D,20240320,000000,17.3,17.785,17.17,17.77,2624590,0
+VIPS.US,D,20240321,000000,17.81,18.075,17.62,17.68,3324526,0
+VIPS.US,D,20240322,000000,17.2,17.24,16.465,16.62,4999146,0
+VIPS.US,D,20240325,000000,16.65,16.78,16.5,16.6,2780179,0
+VIPS.US,D,20240326,000000,16.65,16.78,15.99,16.11,5408608,0
+VIPS.US,D,20240327,000000,16,16.505,15.73,16.46,5245462,0
+VIPS.US,D,20240328,000000,16.34,16.85,16.34,16.55,3013792,0
+VIPS.US,D,20240401,000000,16.88,17.69,16.88,17.48,4011969,0
+VIPS.US,D,20240402,000000,17.5,17.63,17.125,17.51,3959430,0
+VIPS.US,D,20240403,000000,17.41,17.74,17.271,17.47,4657124,0
+VIPS.US,D,20240404,000000,17.6,17.67,17.045,17.15,2110987,0
+VIPS.US,D,20240405,000000,16.97,17.27,16.97,17.06,1850513,0
+VIPS.US,D,20240408,000000,17.15,17.22,16.77,16.84,5677351,0
+VIPS.US,D,20240409,000000,16.93,17.24,16.905,17.09,2558415,0
+VIPS.US,D,20240410,000000,17.07,17.16,16.8203,17.04,2171478,0
+VIPS.US,D,20240411,000000,17.15,17.3,17.08,17.1,2848820,0
+VIPS.US,D,20240412,000000,16.87,16.88,16.16,16.25,2922125,0
+VIPS.US,D,20240415,000000,16.5,16.68,16.055,16.16,2546421,0
+VIPS.US,D,20240416,000000,16,16.01,15.57,15.72,3487767,0
+VIPS.US,D,20240417,000000,15.59,15.62,15.19,15.33,3452200,0
+VIPS.US,D,20240418,000000,15.42,15.59,14.94,15.15,6648630,0
+VIPS.US,D,20240419,000000,14.92,15.29,14.81,15.16,3294351,0
+VIPS.US,D,20240422,000000,15.23,15.65,15.21,15.6,3242590,0
+VIPS.US,D,20240423,000000,15.66,15.938,15.65,15.79,3848951,0
+VIPS.US,D,20240424,000000,15.91,16.21,15.705,15.81,4171399,0
+VIPS.US,D,20240425,000000,15.64,16.085,15.64,15.74,2715780,0
+VIPS.US,D,20240426,000000,16.19,16.47,15.635,15.73,3467353,0
+VIPS.US,D,20240429,000000,15.85,15.99,15.535,15.89,3647922,0
+VIPS.US,D,20240430,000000,15.55,15.73,15.02,15.04,5808144,0
+VIPS.US,D,20240501,000000,15.04,15.2,14.94,14.98,3401573,0
+VIPS.US,D,20240502,000000,15.22,16.255,15.22,16.06,8173891,0
+VIPS.US,D,20240503,000000,16.19,16.56,16,16.45,3597477,0
+VIPS.US,D,20240506,000000,16.62,16.67,16.11,16.17,2411245,0
+VIPS.US,D,20240507,000000,15.78,15.915,15.55,15.65,5122609,0
+VIPS.US,D,20240508,000000,15.46,15.94,15.46,15.92,3289698,0
+VIPS.US,D,20240509,000000,16.11,16.31,15.705,15.84,2662360,0
+VIPS.US,D,20240510,000000,15.9,16.08,15.795,15.9,2495322,0
+VIPS.US,D,20240513,000000,16.07,16.9,16.05,16.81,4796942,0
+VIPS.US,D,20240514,000000,16.51,16.695,16.325,16.4,2792458,0
+VIPS.US,D,20240515,000000,16.64,16.7,16.435,16.6,2139699,0
+VIPS.US,D,20240516,000000,16.74,17.205,16.59,17.16,3969647,0
+VIPS.US,D,20240517,000000,17.32,17.7,16.81,17.32,5022046,0
+VIPS.US,D,20240520,000000,17,17.17,16.59,16.68,4126969,0
+VIPS.US,D,20240521,000000,16.36,16.845,16.26,16.45,6030303,0
+VIPS.US,D,20240522,000000,16.28,17.89,16.21,16.52,12681721,0
+VIPS.US,D,20240523,000000,16.16,16.6,15.86,15.91,8105420,0
+VIPS.US,D,20240524,000000,16,16.11,15.73,15.94,6818521,0
+VIPS.US,D,20240528,000000,15.98,16.32,15.83,15.96,6047237,0
+VIPS.US,D,20240529,000000,15.85,16.06,15.81,15.95,4044854,0
+VIPS.US,D,20240530,000000,15.92,16.245,15.8,16.08,7393696,0
+VIPS.US,D,20240531,000000,15.92,16.35,15.91,16.07,9498531,0
+VIPS.US,D,20240603,000000,16.56,16.58,16.22,16.38,5084548,0
+VIPS.US,D,20240604,000000,16.4,16.495,16.165,16.31,3978693,0
+VIPS.US,D,20240605,000000,16.36,16.43,15.86,16,3811947,0
+VIPS.US,D,20240606,000000,15.9,16.335,15.89,16.3,3672097,0
+VIPS.US,D,20240607,000000,16.15,16.36,16.005,16.11,3616088,0
+VIPS.US,D,20240610,000000,16.075,16.325,15.99,16.18,3361680,0
+VIPS.US,D,20240611,000000,16.08,16.2,15.985,16.03,4041023,0
+VIPS.US,D,20240612,000000,16.19,16.29,15.99,16.16,4720986,0
+VIPS.US,D,20240613,000000,16.04,16.37,15.365,15.5,8364494,0
+VIPS.US,D,20240614,000000,15.3,15.36,15.02,15.06,8516771,0
+VIPS.US,D,20240617,000000,15.18,15.39,14.98,15.32,6183356,0
+VIPS.US,D,20240618,000000,15.16,15.35,15.02,15.06,3413778,0
+VIPS.US,D,20240620,000000,15.1,15.19,14.21,14.4,6658565,0
+VIPS.US,D,20240621,000000,14.25,14.35,14.02,14.3,6176511,0
+VIPS.US,D,20240624,000000,14.23,14.26,13.965,14.15,4618434,0
+VIPS.US,D,20240625,000000,14.08,14.08,13.68,13.72,3740694,0
+VIPS.US,D,20240626,000000,13.7,13.86,13.63,13.79,5477699,0
+VIPS.US,D,20240627,000000,13.51,13.53,13.14,13.15,6701322,0
+VIPS.US,D,20240628,000000,13.13,13.2161,12.96,13.02,4965995,0
+VIPS.US,D,20240701,000000,13.21,13.375,12.94,13.17,3968212,0
+VIPS.US,D,20240702,000000,13.2,13.515,13.15,13.41,2953899,0
+VIPS.US,D,20240703,000000,13.38,13.795,13.38,13.72,2577007,0
+VIPS.US,D,20240705,000000,13.49,13.73,13.14,13.24,4117348,0
+VIPS.US,D,20240708,000000,13.19,13.195,13.04,13.15,6902984,0
+VIPS.US,D,20240709,000000,13.15,13.5,13.105,13.42,3622765,0
+VIPS.US,D,20240710,000000,13.46,13.67,13.31,13.39,1994890,0
+VIPS.US,D,20240711,000000,13.45,14.3,13.45,14.24,3730444,0
+VIPS.US,D,20240712,000000,14.56,14.63,13.96,14.11,2917715,0
+VIPS.US,D,20240715,000000,13.96,13.97,13.66,13.69,2700430,0
+VIPS.US,D,20240716,000000,13.69,13.845,13.5,13.68,3007359,0
+VIPS.US,D,20240717,000000,13.67,14.035,13.5,13.76,2329015,0
+VIPS.US,D,20240718,000000,13.76,14.275,13.75,13.87,2657042,0
+VIPS.US,D,20240719,000000,13.68,13.94,13.63,13.64,2722030,0
+VIPS.US,D,20240722,000000,13.85,14.04,13.735,13.89,1932297,0
+VIPS.US,D,20240723,000000,13.74,13.745,13.45,13.54,2702553,0
+VIPS.US,D,20240724,000000,13.52,13.69,13.28,13.32,2122295,0
+VIPS.US,D,20240725,000000,13.31,13.67,13.28,13.37,2603833,0
+VIPS.US,D,20240726,000000,13.42,13.57,13.29,13.45,2186503,0
+VIPS.US,D,20240729,000000,13.56,13.655,13.455,13.6,4790942,0
+VIPS.US,D,20240730,000000,13.49,13.68,13.41,13.49,2101807,0
+VIPS.US,D,20240731,000000,13.85,13.94,13.605,13.64,1844519,0
+VIPS.US,D,20240801,000000,13.55,13.62,13.2,13.2,1902924,0
+VIPS.US,D,20240802,000000,13,13.23,12.76,13.22,3162263,0
+VIPS.US,D,20240805,000000,12.85,13.88,12.84,13.69,3479073,0
+VIPS.US,D,20240806,000000,13.59,13.76,13.51,13.65,3481853,0
+VIPS.US,D,20240807,000000,13.78,14.025,13.47,13.57,3122699,0
+VIPS.US,D,20240808,000000,13.73,14.08,13.58,14.01,2722367,0
+VIPS.US,D,20240809,000000,14.01,14.2,13.76,13.86,1880721,0
+VIPS.US,D,20240812,000000,14.02,14.165,13.94,14.03,1390836,0
+VIPS.US,D,20240813,000000,13.91,14.02,13.77,13.94,2054901,0
+VIPS.US,D,20240814,000000,13.89,14.03,13.07,13.3,4060573,0
+VIPS.US,D,20240815,000000,13.46,13.745,13.33,13.71,3112236,0
+VIPS.US,D,20240816,000000,13.96,14.23,13.83,14.15,2488803,0
+VIPS.US,D,20240819,000000,14.24,14.25,13.97,14.02,3093087,0
+VIPS.US,D,20240820,000000,13,13.08,11.5,11.56,18851153,0
+VIPS.US,D,20240821,000000,11.7,12.9,11.67,12.7,12582720,0
+VIPS.US,D,20240822,000000,12.68,12.89,12.46,12.51,5274553,0
+VIPS.US,D,20240823,000000,12.7,12.975,12.63,12.68,6622031,0
+VIPS.US,D,20240826,000000,11.98,12.695,11.93,12.59,6099334,0
+VIPS.US,D,20240827,000000,12.83,12.98,12.33,12.34,4953268,0
+VIPS.US,D,20240828,000000,12.2,12.48,12.154,12.26,4422558,0
+VIPS.US,D,20240829,000000,12.51,12.76,12.49,12.55,3114337,0
+VIPS.US,D,20240830,000000,12.7,12.79,12.41,12.54,6438410,0
+VIPS.US,D,20240903,000000,12.5,12.66,12.3924,12.44,2934546,0
+VIPS.US,D,20240904,000000,12.45,12.55,12.33,12.42,2610560,0
+VIPS.US,D,20240905,000000,12.4,12.595,12.34,12.4,3543005,0
+VIPS.US,D,20240906,000000,12.34,12.625,12.27,12.48,3396019,0
+VIPS.US,D,20240909,000000,12.52,12.845,12.51,12.74,4450254,0
+VIPS.US,D,20240910,000000,12.84,13.225,12.77,12.97,3672173,0
+VIPS.US,D,20240911,000000,12.97,13.065,12.73,12.8,2605531,0
+VIPS.US,D,20240912,000000,12.8,12.86,12.67,12.81,2338942,0
+VIPS.US,D,20240913,000000,12.83,12.895,12.72,12.8,3402143,0
+VIPS.US,D,20240916,000000,12.9,12.9,12.7603,12.84,1638259,0
+VIPS.US,D,20240917,000000,12.96,13.145,12.885,12.93,2153365,0
+VIPS.US,D,20240918,000000,12.95,13,12.775,12.84,1864413,0
+VIPS.US,D,20240919,000000,13.21,13.375,12.925,13.36,3080782,0
+VIPS.US,D,20240920,000000,13.26,13.34,13.01,13.14,3592401,0
+VIPS.US,D,20240923,000000,13.08,13.35,13.06,13.33,2241315,0
+VIPS.US,D,20240924,000000,13.96,14.52,13.87,14.44,7987860,0
+VIPS.US,D,20240925,000000,13.84,14.135,13.6,13.84,6596111,0
+VIPS.US,D,20240926,000000,15.62,15.9,14.465,15.28,14553422,0
+VIPS.US,D,20240927,000000,15.6,16.14,15.37,15.77,9282517,0
+VIPS.US,D,20240930,000000,16.5,16.79,15.73,15.73,9869585,0
+VIPS.US,D,20241001,000000,15.8,16.59,15.665,16.58,4161224,0
+VIPS.US,D,20241002,000000,17.42,17.66,16.89,17.3,7417164,0
+VIPS.US,D,20241003,000000,16.71,17.335,16.71,17.13,3274605,0
+VIPS.US,D,20241004,000000,17.4,17.625,17.13,17.44,3471815,0
+VIPS.US,D,20241007,000000,17.57,17.84,16.98,17.29,5394030,0
+VIPS.US,D,20241008,000000,16,16.565,15.84,16.53,3554615,0
+VIPS.US,D,20241009,000000,16.01,16.8152,15.925,16.61,3931601,0
+VIPS.US,D,20241010,000000,16.59,16.685,16.125,16.52,2251436,0
+VIPS.US,D,20241011,000000,16.06,16.59,16.06,16.5,1992386,0
+VIPS.US,D,20241014,000000,16.4,16.6,16.165,16.45,2361482,0
+VIPS.US,D,20241015,000000,15.89,15.95,15.1513,15.3,4334411,0
+VIPS.US,D,20241016,000000,15.63,15.679,15.14,15.16,2861316,0
+VIPS.US,D,20241017,000000,14.8,14.875,14.38,14.44,2748873,0
+VIPS.US,D,20241018,000000,15.06,15.15,14.29,14.3,3166905,0
+VIPS.US,D,20241021,000000,14.18,14.29,13.95,14.02,3077950,0
+VIPS.US,D,20241022,000000,14.07,14.4043,13.885,14,2854023,0
+VIPS.US,D,20241023,000000,14.07,14.195,13.93,14.13,1936736,0
+VIPS.US,D,20241024,000000,14.13,14.228,13.83,14.05,1896844,0
+VIPS.US,D,20241025,000000,14.19,14.21,13.94,14.09,1636816,0
+VIPS.US,D,20241028,000000,14.2,14.875,14.17,14.7,1865249,0
+VIPS.US,D,20241029,000000,14.73,14.86,14.48,14.57,2197536,0
+VIPS.US,D,20241030,000000,14.27,14.465,14.15,14.24,1955250,0
+VIPS.US,D,20241031,000000,14.24,14.475,14.08,14.44,2761046,0
+VIPS.US,D,20241101,000000,14.45,14.56,14.115,14.19,2029050,0
+VIPS.US,D,20241104,000000,14.46,14.93,14.42,14.59,1793772,0
+VIPS.US,D,20241105,000000,14.8,15.06,14.3,14.58,2663140,0
+VIPS.US,D,20241106,000000,14.49,14.705,14.04,14.68,2827557,0
+VIPS.US,D,20241107,000000,14.89,15.12,14.605,14.78,2976026,0
+VIPS.US,D,20241108,000000,14.41,14.48,13.96,13.97,3637423,0
+VIPS.US,D,20241111,000000,13.8,14.035,13.64,13.97,3495556,0
+VIPS.US,D,20241112,000000,13.62,13.975,13.52,13.86,3231420,0
+VIPS.US,D,20241113,000000,13.955,14.065,13.82,13.94,2963735,0
+VIPS.US,D,20241114,000000,13.75,14.04,13.68,13.96,2662561,0
+VIPS.US,D,20241115,000000,13.89,14.16,13.89,13.93,1951799,0
+VIPS.US,D,20241118,000000,14.025,14.06,13.73,13.88,3873364,0
+VIPS.US,D,20241119,000000,13.575,14.1,13.23,13.26,3827686,0
+VIPS.US,D,20241120,000000,13.41,13.555,13.2,13.54,2632493,0
+VIPS.US,D,20241121,000000,13.27,13.49,12.92,13.48,4174879,0
+VIPS.US,D,20241122,000000,13.26,13.48,13.15,13.24,3169745,0
+VIPS.US,D,20241125,000000,13.36,13.77,13.2,13.54,7887380,0
+VIPS.US,D,20241126,000000,13.45,13.47,12.87,13.14,3120787,0
+VIPS.US,D,20241127,000000,13.5,13.75,13.47,13.57,1996262,0
+VIPS.US,D,20241129,000000,13.47,13.835,13.31,13.81,1876550,0
+VIPS.US,D,20241202,000000,13.755,13.81,13.58,13.74,2510788,0
+VIPS.US,D,20241203,000000,13.72,14.205,13.695,13.86,2373862,0
+VIPS.US,D,20241204,000000,13.795,13.88,13.155,13.26,1898027,0
+VIPS.US,D,20241205,000000,13.28,13.42,13.205,13.24,1252574,0
+VIPS.US,D,20241206,000000,13.49,13.63,13.03,13.09,2049291,0
+VIPS.US,D,20241209,000000,13.945,14.78,13.8,14.62,4201573,0
+VIPS.US,D,20241210,000000,14.155,14.585,14.01,14.37,3796980,0
+VIPS.US,D,20241211,000000,14.11,14.3,13.665,13.78,2942812,0
+VIPS.US,D,20241212,000000,13.7,13.81,13.45,13.73,3000531,0
+VIPS.US,D,20241213,000000,13.585,13.7,13.26,13.61,4165593,0
+VIPS.US,D,20241216,000000,13.5,13.84,13.2,13.21,4127236,0
+VIPS.US,D,20241217,000000,13.28,13.49,13.15,13.41,4931703,0
+VIPS.US,D,20241218,000000,13.41,13.7438,13.33,13.39,2627708,0
+VIPS.US,D,20241219,000000,13.43,13.68,13.26,13.35,1737811,0
+VIPS.US,D,20241220,000000,13.2296,13.6,13.2084,13.58,2575018,0
+VIPS.US,D,20241223,000000,13.52,13.75,13.42,13.61,963964,0
+VIPS.US,D,20241224,000000,13.6503,13.74,13.53,13.63,315081,0
+VIPS.US,D,20241226,000000,13.6,13.72,13.515,13.62,987008,0
+VIPS.US,D,20241227,000000,13.5,13.51,13.22,13.33,1866619,0
+VIPS.US,D,20241230,000000,13.5,13.51,13.07,13.28,3595195,0
+VIPS.US,D,20241231,000000,13.295,13.48,13,13.47,3013818,0
+VIPS.US,D,20250102,000000,13.395,13.41,13.04,13.07,1812619,0
+VIPS.US,D,20250103,000000,13.15,13.295,13.035,13.2,1370599,0
+VIPS.US,D,20250106,000000,13.34,13.415,13.095,13.2,5089276,0
+VIPS.US,D,20250107,000000,13.215,13.48,12.98,13,5705325,0
+VIPS.US,D,20250108,000000,12.87,13.16,12.76,13.14,5507392,0
+VIPS.US,D,20250110,000000,13.135,13.24,12.94,12.98,5400821,0
+VIPS.US,D,20250113,000000,13,13.06,12.61,12.68,4487873,0
+VIPS.US,D,20250114,000000,12.9,13.06,12.78,12.98,2896297,0
+VIPS.US,D,20250115,000000,13.12,13.295,13.04,13.27,1942771,0
+VIPS.US,D,20250116,000000,13.19,13.21,12.975,13.17,2078277,0
+VIPS.US,D,20250117,000000,13.17,13.6,13.17,13.46,2527721,0
+VIPS.US,D,20250121,000000,13.62,13.72,13.35,13.64,2941357,0
+VIPS.US,D,20250122,000000,13.6,13.92,13.37,13.89,4168306,0
+VIPS.US,D,20250123,000000,13.92,14.44,13.92,14.4,2625048,0
+VIPS.US,D,20250124,000000,14.4,14.78,14.385,14.71,3118889,0
+VIPS.US,D,20250127,000000,14.855,15.18,14.71,14.99,3097385,0
+VIPS.US,D,20250128,000000,14.9,14.9,14.33,14.8,1346041,0
+VIPS.US,D,20250129,000000,14.835,14.97,14.355,14.41,2075001,0
+VIPS.US,D,20250130,000000,14.4,15.1499,14.39,14.97,1807254,0
+VIPS.US,D,20250131,000000,14.86,14.88,14.2,14.37,2405176,0
+VIPS.US,D,20250203,000000,13.952,14.11,13.47,13.89,3517812,0
+VIPS.US,D,20250204,000000,14.145,14.91,14.145,14.84,2735619,0
+VIPS.US,D,20250205,000000,14.59,14.605,14.23,14.37,2232784,0
+VIPS.US,D,20250206,000000,14.67,15.3,14.67,15.22,3096767,0
+VIPS.US,D,20250207,000000,15.165,15.42,14.875,14.97,4032407,0
+VIPS.US,D,20250210,000000,15.34,15.89,15.11,15.3,4229722,0
+VIPS.US,D,20250211,000000,15.085,15.285,14.99,15.05,3522457,0
+VIPS.US,D,20250212,000000,15.11,15.11,14.36,14.92,4209706,0
+VIPS.US,D,20250213,000000,14.835,15.5,14.835,15.48,3483495,0
+VIPS.US,D,20250214,000000,16.03,16.04,15.05,15.38,3497163,0
+VIPS.US,D,20250218,000000,15.4,15.4,14.46,14.73,4810204,0
+VIPS.US,D,20250219,000000,14.62,14.69,14.365,14.57,3123733,0
+VIPS.US,D,20250220,000000,14.69,15.25,14.165,14.53,5089364,0
+VIPS.US,D,20250221,000000,15.09,15.09,14.0815,14.73,7650891,0
+VIPS.US,D,20250224,000000,13.6,14.35,13.31,14.23,5050816,0
+VIPS.US,D,20250225,000000,14.66,15.26,14.48,15.14,9394010,0
+VIPS.US,D,20250226,000000,15.48,16,15.14,15.86,6486282,0
+VIPS.US,D,20250227,000000,15.8,16.395,15.6,16.08,5193879,0
+VIPS.US,D,20250228,000000,15.53,15.995,15.39,15.72,7262860,0
+VIPS.US,D,20250303,000000,15.8,15.8,15.2,15.26,4777488,0
+VIPS.US,D,20250304,000000,15.185,15.99,15.09,15.97,4114331,0
+VIPS.US,D,20250305,000000,16.28,16.955,16.28,16.89,4564156,0
+VIPS.US,D,20250306,000000,16.99,17.01,16.62,16.91,5204695,0
+VIPS.US,D,20250307,000000,16.89,17.195,16.77,17.1,3850627,0
+VIPS.US,D,20250310,000000,16.82,17.07,16.46,16.53,4091026,0
+VIPS.US,D,20250311,000000,16.835,17.03,16.33,16.49,2132150,0
+VIPS.US,D,20250312,000000,16.45,16.52,16.2007,16.41,1845680,0
+VIPS.US,D,20250313,000000,16.29,16.865,16.19,16.75,2584005,0
+VIPS.US,D,20250314,000000,17.19,17.25,16.565,16.82,2415558,0
+VIPS.US,D,20250317,000000,16.75,17.85,16.68,17.71,4978043,0
+VIPS.US,D,20250318,000000,17.79,17.94,17.28,17.35,4433694,0
+VIPS.US,D,20250319,000000,17.37,17.4,16.84,16.95,3241115,0
+VIPS.US,D,20250320,000000,16.52,17,16.37,16.64,4171664,0
+VIPS.US,D,20250321,000000,16.3,16.545,16.1715,16.29,5000340,0
+VIPS.US,D,20250324,000000,16.45,16.56,16.2,16.41,2005209,0
+VIPS.US,D,20250325,000000,16.26,16.64,15.955,16.06,1940811,0
+VIPS.US,D,20250326,000000,16.12,16.45,16.045,16.33,2123607,0
+VIPS.US,D,20250327,000000,16.36,16.85,16.28,16.5,1616444,0
+VIPS.US,D,20250328,000000,16.375,16.385,15.95,16.13,1664330,0
+VIPS.US,D,20250331,000000,15.905,15.99,15.58,15.68,3141481,0
+VIPS.US,D,20250401,000000,15.37,15.435,14.925,15.35,3202382,0
+VIPS.US,D,20250402,000000,15.355,15.42,15.16,15.34,1568908,0
+VIPS.US,D,20250403,000000,14.9503,15.15,14.8,14.83,5805160,0
+VIPS.US,D,20250404,000000,14,14.68,13.8426,14.1,4757770,0
+VIPS.US,D,20250407,000000,13.405,14.34,12.87,13.41,4689187,0
+VIPS.US,D,20250408,000000,13.775,13.86,12.48,12.71,6171851,0
+VIPS.US,D,20250409,000000,12.805,13.48,12.62,13.29,8961358,0
+VIPS.US,D,20250410,000000,13.4,13.65,12.94,13.14,4516792,0
+VIPS.US,D,20250411,000000,12.885,12.92,12.315,12.56,5831814,0
+VIPS.US,D,20250414,000000,12.83,13.06,12.365,12.42,6627865,0
+VIPS.US,D,20250415,000000,12.41,12.815,12.4,12.57,4120099,0
+VIPS.US,D,20250416,000000,12.31,12.53,12.1424,12.39,6778036,0
+VIPS.US,D,20250417,000000,12.545,12.69,12.42,12.46,3170375,0
+VIPS.US,D,20250421,000000,12.545,12.59,12.21,12.29,2601121,0
+VIPS.US,D,20250422,000000,12.415,13.095,12.35,12.78,4757614,0
+VIPS.US,D,20250423,000000,13.115,13.555,12.82,12.93,4032060,0
+VIPS.US,D,20250424,000000,12.8,13.235,12.52,13.07,3799455,0
+VIPS.US,D,20250425,000000,13.05,13.26,13,13.24,2649815,0
+VIPS.US,D,20250428,000000,13.29,13.815,13.25,13.66,2611728,0
+VIPS.US,D,20250429,000000,13.62,13.84,13.55,13.72,3119517,0
+VIPS.US,D,20250430,000000,13.55,13.67,13.5,13.62,2240696,0
+VIPS.US,D,20250501,000000,13.69,13.71,13.42,13.55,2577341,0
+VIPS.US,D,20250502,000000,13.85,14.36,13.85,14.24,2404070,0
+VIPS.US,D,20250505,000000,14.19,14.395,14.09,14.25,4476987,0
+VIPS.US,D,20250506,000000,14.23,14.64,14.23,14.52,4721641,0
+VIPS.US,D,20250507,000000,14.4,14.52,14.18,14.19,3693252,0
+VIPS.US,D,20250508,000000,14.26,14.39,13.56,14.02,3720926,0
+VIPS.US,D,20250509,000000,14.035,14.2,13.76,13.83,4571453,0
+VIPS.US,D,20250512,000000,14.58,14.96,14.44,14.8,3932936,0
+VIPS.US,D,20250513,000000,14.75,15,14.6,14.84,4263892,0
+VIPS.US,D,20250514,000000,14.91,15.02,14.78,14.86,2413271,0
+VIPS.US,D,20250515,000000,14.52,14.7,14.4,14.5,2875123,0
+VIPS.US,D,20250516,000000,14.84,15.74,14.65,15.33,8790089,0
+VIPS.US,D,20250519,000000,15.28,15.56,15.195,15.47,3989923,0
+VIPS.US,D,20250520,000000,14.19,15.31,14.19,14.36,6418154,0
+VIPS.US,D,20250521,000000,14.435,14.68,14.335,14.44,2940136,0
+VIPS.US,D,20250522,000000,14.5,14.75,14.4,14.55,3167904,0
+VIPS.US,D,20250523,000000,14.31,14.51,14.24,14.36,2262492,0
+VIPS.US,D,20250527,000000,14,14.29,13.85,14.09,5265882,0
+VIPS.US,D,20250528,000000,14.01,14.3097,14,14.06,2967507,0
+VIPS.US,D,20250529,000000,14.4,14.435,14.11,14.11,3899701,0
+VIPS.US,D,20250530,000000,13.91,13.91,13.355,13.79,7269877,0
+VIPS.US,D,20250602,000000,13.875,14.265,13.73,14.17,3121093,0
+VIPS.US,D,20250603,000000,14.29,14.4275,14.09,14.19,2743172,0
+VIPS.US,D,20250604,000000,14.265,14.59,14.2201,14.38,4835530,0
+VIPS.US,D,20250605,000000,14.545,14.7,14.405,14.47,3009392,0
+VIPS.US,D,20250606,000000,14.21,14.67,14.09,14.63,3170327,0
+VIPS.US,D,20250609,000000,14.885,15.085,14.645,15.05,3171122,0
+VIPS.US,D,20250610,000000,15.015,15.09,14.83,15.05,2879102,0
+VIPS.US,D,20250611,000000,15.165,15.225,14.955,15,2304371,0
+VIPS.US,D,20250612,000000,14.9,15.03,14.755,14.96,2516472,0
+VIPS.US,D,20250613,000000,14.755,15.03,14.5921,14.82,4742958,0
+VIPS.US,D,20250616,000000,14.88,15.22,14.88,15.02,1705771,0
+VIPS.US,D,20250617,000000,15.07,15.07,14.82,14.85,2777910,0
+VIPS.US,D,20250618,000000,14.7503,14.955,14.62,14.72,2717251,0
+VIPS.US,D,20250620,000000,14.99,15,14.61,14.87,4305587,0
+VIPS.US,D,20250623,000000,14.79,14.81,14.21,14.63,3966373,0
+VIPS.US,D,20250624,000000,14.8,15.04,14.74,15.03,2389801,0
+VIPS.US,D,20250625,000000,15.03,15.03,14.555,14.81,3567815,0
+VIPS.US,D,20250626,000000,14.98,14.98,14.705,14.81,3587676,0
+VIPS.US,D,20250627,000000,14.84,15.13,14.775,15.12,2006460,0
+VIPS.US,D,20250630,000000,14.7,15.09,14.66,15.05,2634932,0
+VIPS.US,D,20250701,000000,15.12,15.17,15.02,15.1,1659231,0
+VIPS.US,D,20250702,000000,15.14,15.19,14.9,15.07,3966479,0
+VIPS.US,D,20250703,000000,14.97,15.07,14.91,14.99,991947,0
+VIPS.US,D,20250707,000000,14.99,15.105,14.85,14.96,3104960,0
+VIPS.US,D,20250708,000000,15.08,15.3689,14.95,14.96,2993393,0
+VIPS.US,D,20250709,000000,14.92,15.07,14.79,15.07,3307740,0
+VIPS.US,D,20250710,000000,15.07,15.185,14.99,15.01,1253252,0
+VIPS.US,D,20250711,000000,14.92,15.2,14.86,15.2,3897051,0
+VIPS.US,D,20250714,000000,15.11,15.23,15.01,15.11,1992723,0
+VIPS.US,D,20250715,000000,15.38,15.85,15.3011,15.58,4531848,0
+VIPS.US,D,20250716,000000,15.5,15.5001,14.95,15.12,2349596,0
+VIPS.US,D,20250717,000000,15.01,15.32,14.96,15.31,3802015,0
+VIPS.US,D,20250718,000000,15.575,15.975,15.44,15.8,2117454,0
+VIPS.US,D,20250721,000000,15.88,15.98,15.7,15.77,1871302,0
+VIPS.US,D,20250722,000000,15.77,16.29,15.77,16.27,3489029,0
+VIPS.US,D,20250723,000000,16.45,16.66,16.415,16.47,2576324,0
+VIPS.US,D,20250724,000000,16.4,16.47,16.095,16.13,2062700,0
+VIPS.US,D,20250725,000000,16.1,16.13,15.88,15.98,1181412,0
+VIPS.US,D,20250728,000000,15.93,16.07,15.64,15.64,2877445,0
+VIPS.US,D,20250729,000000,15.65,15.715,15.49,15.5,1357862,0
+VIPS.US,D,20250730,000000,15.32,15.49,15.08,15.08,935475,0
+VIPS.US,D,20250731,000000,15.145,15.2,14.91,15.09,2861815,0
+VIPS.US,D,20250801,000000,14.9,15.19,14.845,15.12,2939724,0
+VIPS.US,D,20250804,000000,15.29,15.5,15.22,15.47,1983731,0
+VIPS.US,D,20250805,000000,15.53,15.53,15.2,15.35,2905219,0
+VIPS.US,D,20250806,000000,15.42,15.435,15.13,15.26,1313059,0
+VIPS.US,D,20250807,000000,15.29,15.37,15.025,15.12,2934304,0
+VIPS.US,D,20250808,000000,15.09,15.365,14.93,15.34,3532330,0
+VIPS.US,D,20250811,000000,15.36,15.43,15.215,15.3,1636053,0
+VIPS.US,D,20250812,000000,15.37,15.805,15.3,15.7,1560631,0
+VIPS.US,D,20250813,000000,16.015,16.37,15.935,16.36,4162168,0
+VIPS.US,D,20250814,000000,17.105,17.47,15.95,17.33,5496783,0
+VIPS.US,D,20250815,000000,17.25,17.46,16.765,16.96,2248539,0
+VIPS.US,D,20250818,000000,17.14,17.25,16.82,16.82,2763680,0
+VIPS.US,D,20250819,000000,16.85,16.9,16.34,16.6,3405239,0
+VIPS.US,D,20250820,000000,16.57,17.025,16.57,16.66,2662321,0
+VIPS.US,D,20250821,000000,16.41,16.97,16.41,16.96,2433804,0
+VIPS.US,D,20250822,000000,17.1,17.33,17,17.26,2419115,0
+VIPS.US,D,20250825,000000,17.19,17.47,16.95,16.96,2117716,0
+VIPS.US,D,20250826,000000,16.97,17.14,16.83,17.11,3708885,0
+VIPS.US,D,20250827,000000,16.9,17,16.755,16.86,1676243,0
+VIPS.US,D,20250828,000000,16.74,16.86,16.615,16.7,1353093,0
+VIPS.US,D,20250829,000000,16.71,16.845,16.65,16.74,1979528,0
+VIPS.US,D,20250902,000000,16.67,16.925,16.49,16.77,1951612,0
+VIPS.US,D,20250903,000000,16.74,17,16.62,16.95,1466763,0
+VIPS.US,D,20250904,000000,16.805,17.07,16.76,16.97,1858481,0
+VIPS.US,D,20250905,000000,17.14,17.44,17.05,17.14,2587411,0
+VIPS.US,D,20250908,000000,17.29,17.43,17.15,17.4,2510060,0
+VIPS.US,D,20250909,000000,17.43,17.75,17.305,17.68,3460292,0
+VIPS.US,D,20250910,000000,17.7,17.99,17.51,17.96,3151927,0
+VIPS.US,D,20250911,000000,17.98,18.53,17.97,18.16,3220996,0
+VIPS.US,D,20250912,000000,18.085,18.19,17.825,18.19,3016317,0
+VIPS.US,D,20250915,000000,18.35,18.435,18.13,18.19,1689327,0
+VIPS.US,D,20250916,000000,18.16,18.4,18.04,18.35,2069806,0
+VIPS.US,D,20250917,000000,18.6,18.905,18.46,18.89,3583205,0
+VIPS.US,D,20250918,000000,18.77,18.855,18.32,18.78,3019341,0
+VIPS.US,D,20250919,000000,18.8,18.86,18.33,18.38,7991601,0
+VIPS.US,D,20250922,000000,18.44,18.5,18.23,18.24,1485364,0
+VIPS.US,D,20250923,000000,18.19,18.485,18.04,18.25,1825502,0
+VIPS.US,D,20250924,000000,18.255,18.57,18.21,18.47,1676450,0
+VIPS.US,D,20250925,000000,18.33,18.51,18.19,18.5,1889275,0
+VIPS.US,D,20250926,000000,18.355,18.52,18.08,18.43,2127458,0
+VIPS.US,D,20250929,000000,18.78,19.09,18.56,19.09,3279900,0
+VIPS.US,D,20250930,000000,19.3,19.825,19.065,19.64,5029812,0
+VIPS.US,D,20251001,000000,19.59,20.71,19.57,20.68,6423052,0
+VIPS.US,D,20251002,000000,20.78,21.08,20.4,20.41,2360704,0
+VIPS.US,D,20251003,000000,20.415,20.415,20,20.3,1529688,0
+VIPS.US,D,20251006,000000,20.15,20.52,20.15,20.4,1673575,0
+VIPS.US,D,20251007,000000,20.4,20.62,20.11,20.28,1350455,0
+VIPS.US,D,20251008,000000,20.18,20.49,19.935,20.45,2458402,0
+VIPS.US,D,20251009,000000,20.41,20.59,19.96,20.04,2586136,0
+VIPS.US,D,20251010,000000,19.92,20.01,18.9,19.05,4236774,0
+VIPS.US,D,20251013,000000,19.25,19.6,19.015,19.14,4750611,0
+VIPS.US,D,20251014,000000,18.82,18.82,18.19,18.22,2267934,0
+VIPS.US,D,20251015,000000,18.4336,18.9,18.4336,18.68,1361387,0
+VIPS.US,D,20251016,000000,18.645,18.86,18.5,18.81,1211130,0
+VIPS.US,D,20251017,000000,18.56,18.815,18.45,18.8,2604646,0
+VIPS.US,D,20251020,000000,18.78,19.205,18.67,19.01,1746938,0
+VIPS.US,D,20251021,000000,19,19,18.5,18.62,2094860,0
+VIPS.US,D,20251022,000000,18.69,18.77,18.38,18.45,1312463,0
+VIPS.US,D,20251023,000000,18.5,18.72,18.3,18.39,3194835,0
+VIPS.US,D,20251024,000000,18.625,18.645,18.28,18.39,2624998,0
+VIPS.US,D,20251027,000000,18.69,19.245,18.56,18.68,2944400,0
+VIPS.US,D,20251028,000000,18.47,18.7355,18.225,18.66,1583704,0
+VIPS.US,D,20251029,000000,18.79,18.79,18.25,18.3,1866729,0
+VIPS.US,D,20251030,000000,18,18.05,17.595,17.63,4195436,0
+VIPS.US,D,20251031,000000,17.71,17.76,17.44,17.49,2193310,0
+VIPS.US,D,20251103,000000,17.465,17.705,17.26,17.57,5162733,0
+VIPS.US,D,20251104,000000,17.4,18.115,17.2,17.94,2719961,0
+VIPS.US,D,20251105,000000,17.94,18.595,17.88,18.45,3272944,0
+VIPS.US,D,20251106,000000,18.65,18.85,18.235,18.28,2574159,0
+VIPS.US,D,20251107,000000,18.025,18.71,18.01,18.66,2137236,0
+VIPS.US,D,20251110,000000,18.91,19.885,18.91,19.69,4454860,0
+VIPS.US,D,20251111,000000,19.765,19.93,19.575,19.85,3535460,0
+VIPS.US,D,20251112,000000,19.68,19.83,19.305,19.65,2952758,0
+VIPS.US,D,20251113,000000,19.7,19.99,19.58,19.71,2009239,0
+VIPS.US,D,20251114,000000,19.06,19.75,19.06,19.41,2628361,0
+VIPS.US,D,20251117,000000,19.245,19.83,19.2107,19.6,4044637,0
+VIPS.US,D,20251118,000000,19.07,19.685,19.045,19.63,3530657,0
+VIPS.US,D,20251119,000000,19.535,19.605,19.11,19.45,2740367,0
+VIPS.US,D,20251120,000000,18.83,19.33,17.8186,18.09,3738743,0
+VIPS.US,D,20251121,000000,18.035,18.96,17.88,18.64,4111817,0
+VIPS.US,D,20251124,000000,18.75,18.96,18.2362,18.96,5046097,0
+VIPS.US,D,20251125,000000,19.09,19.425,18.945,19.27,2312053,0
+VIPS.US,D,20251126,000000,19.317,19.92,19.083,19.76,2767782,0
+VIPS.US,D,20251128,000000,19.9,19.95,19.59,19.64,1601822,0
+VIPS.US,D,20251201,000000,19.455,20.295,19.34,20.23,3009688,0
+VIPS.US,D,20251202,000000,20.24,20.33,19.99,20.29,2916146,0
+VIPS.US,D,20251203,000000,20.15,20.28,19.69,19.74,2077644,0
+VIPS.US,D,20251204,000000,19.75,19.98,19.69,19.92,1909266,0
+VIPS.US,D,20251205,000000,20.02,20.28,19.95,20.12,2369166,0
+VIPS.US,D,20251208,000000,20.18,20.49,20.035,20.15,3874977,0
+VIPS.US,D,20251209,000000,19.8,20.205,19.5,20.16,2501499,0
+VIPS.US,D,20251210,000000,20.3,20.39,19.99,20.19,1699594,0
+VIPS.US,D,20251211,000000,20,20.275,19.82,20.1,2187344,0
+VIPS.US,D,20251212,000000,20.2,20.24,19.94,20.06,7072566,0
+VIPS.US,D,20251215,000000,20.02,20.075,19.435,19.52,2560295,0
+VIPS.US,D,20251216,000000,19.46,19.48,19.03,19.15,2576823,0
+VIPS.US,D,20251217,000000,19.29,19.43,19.02,19.08,2508344,0
+VIPS.US,D,20251218,000000,19.18,19.485,19.15,19.32,2184399,0
+VIPS.US,D,20251219,000000,19.33,19.65,19.135,19.14,4298342,0
+VIPS.US,D,20251222,000000,19.215,19.49,19.1325,19.48,2068357,0
+VIPS.US,D,20251223,000000,19.32,19.625,19.23,19.5,1596077,0
+VIPS.US,D,20251224,000000,19.29,19.735,19.28,19.58,1470312,0
+VIPS.US,D,20251226,000000,19.55,19.58,19.25,19.46,2014257,0
+VIPS.US,D,20251229,000000,19.13,19.365,19.0973,19.36,1879562,0
+VIPS.US,D,20251230,000000,19.36,19.49,17.96,18.02,4046748,0
+VIPS.US,D,20251231,000000,17.91,18.0126,17.675,17.69,2902320,0
+VIPS.US,D,20260102,000000,18.085,18.255,17.68,17.71,2249250,0
+VIPS.US,D,20260105,000000,17.65,18.07,17.13,17.86,2759856,0
+VIPS.US,D,20260106,000000,17.94,18.225,17.79,17.93,3484145,0
+VIPS.US,D,20260107,000000,17.8555,17.99,17.75,17.84,1653292,0
+VIPS.US,D,20260108,000000,17.75,18.405,17.735,18.35,1531259,0
+VIPS.US,D,20260109,000000,18.235,18.34,17.815,17.91,1723592,0
+VIPS.US,D,20260112,000000,18.05,18.71,17.92,18.56,1666886,0
+VIPS.US,D,20260113,000000,18.52,18.655,18.21,18.58,2681412,0
+VIPS.US,D,20260114,000000,18.45,18.855,18.29,18.45,2590369,0
+VIPS.US,D,20260115,000000,18.67,18.67,18.14,18.22,4318361,0
+VIPS.US,D,20260116,000000,18.38,18.38,16.59,16.71,3799205,0
+VIPS.US,D,20260120,000000,16.63,17.3,16.58,17.19,4267252,0
+VIPS.US,D,20260121,000000,17.31,17.61,17.02,17.24,2804494,0
+VIPS.US,D,20260122,000000,17.43,17.75,17.185,17.42,2677814,0
+VIPS.US,D,20260123,000000,17.34,17.48,17.12,17.46,1178894,0
+VIPS.US,D,20260126,000000,17.21,17.55,17.13,17.37,1113337,0
+VIPS.US,D,20260127,000000,17.56,17.735,17.405,17.62,2144765,0
+VIPS.US,D,20260128,000000,17.8,17.86,17.54,17.67,2075986,0
+VIPS.US,D,20260129,000000,17.7,18.01,17.305,17.5,1847610,0
+VIPS.US,D,20260130,000000,17.275,17.63,17.1,17.11,1512557,0
+VIPS.US,D,20260202,000000,17.09,17.39,16.89,17.24,2264826,0
+VIPS.US,D,20260203,000000,17.17,17.31,17.01,17.17,1556849,0
+VIPS.US,D,20260204,000000,17.185,17.24,16.73,16.76,1374614,0
+VIPS.US,D,20260205,000000,16.725,17.35,16.725,17.31,2630884,0
+VIPS.US,D,20260206,000000,17.46,18.085,17.42,17.96,2254025,0
+VIPS.US,D,20260209,000000,17.94,18.23,17.805,17.93,2426580,0
+VIPS.US,D,20260210,000000,17.85,18.04,17.54,17.55,1805711,0
+VIPS.US,D,20260211,000000,17.6,17.8,17.43,17.56,1970017,0
+VIPS.US,D,20260212,000000,17.605,17.624,16.97,17.29,1484743,0
+VIPS.US,D,20260213,000000,17.21,17.78,17.21,17.54,937365,0
+VIPS.US,D,20260217,000000,17.5,17.96,17.39,17.59,1623836,0
+VIPS.US,D,20260218,000000,17.685,17.6875,17.39,17.45,966421,0
diff --git a/daily/us/nyse stocks/2/vmo.us.txt b/daily/us/nyse stocks/2/vmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2380a6a07d08a303a488c2bda2243a25eaea8b1a
--- /dev/null
+++ b/daily/us/nyse stocks/2/vmo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VMO.US,D,20050225,000000,7.89329,7.9356,7.87356,7.91844,39929.85224142,0
+VMO.US,D,20050228,000000,7.9424,7.97308,7.89861,7.91844,31342.60189524,0
+VMO.US,D,20050301,000000,7.86764,7.92928,7.86764,7.89329,51872.305255626,0
+VMO.US,D,20050302,000000,7.89329,7.91251,7.89329,7.91251,23707.462550957,0
+VMO.US,D,20050303,000000,7.9356,7.94842,7.88895,7.91251,16791.222781054,0
+VMO.US,D,20050304,000000,7.90857,7.9424,7.90532,7.9356,28550.148541433,0
+VMO.US,D,20050307,000000,7.9356,7.9356,7.91844,7.92928,26868.998337871,0
+VMO.US,D,20050308,000000,7.9424,7.95394,7.91844,7.91844,44041.471104776,0
+VMO.US,D,20050309,000000,7.91844,7.91844,7.81498,7.84526,55227.507923652,0
+VMO.US,D,20050310,000000,7.81498,7.84526,7.79249,7.81498,39929.85224142,0
+VMO.US,D,20050311,000000,7.71704,7.80433,7.71704,7.7995,32099.01809057,0
+VMO.US,D,20050314,000000,7.77691,7.77691,7.706,7.73244,25568.084157431,0
+VMO.US,D,20050315,000000,7.74772,7.75937,7.68105,7.68667,24068.433282239,0
+VMO.US,D,20050316,000000,7.65995,7.71123,7.65363,7.65995,56165.423447352,0
+VMO.US,D,20050317,000000,7.64387,7.71704,7.63904,7.71704,16418.084497031,0
+VMO.US,D,20050318,000000,7.71704,7.71704,7.64949,7.64949,5600.1161485364,0
+VMO.US,D,20050321,000000,7.63351,7.66497,7.60817,7.64387,34150.26468997,0
+VMO.US,D,20050322,000000,7.58727,7.63904,7.57276,7.57276,30976.561350314,0
+VMO.US,D,20050323,000000,7.55669,7.55669,7.43864,7.43864,41981.098840821,0
+VMO.US,D,20050324,000000,7.43864,7.51015,7.42789,7.50373,30032.562050244,0
+VMO.US,D,20050328,000000,7.51467,7.53046,7.42789,7.43292,62319.163245554,0
+VMO.US,D,20050329,000000,7.43292,7.51015,7.42789,7.46989,24635.238447373,0
+VMO.US,D,20050330,000000,7.46989,7.51467,7.44929,7.51467,65494.894510666,0
+VMO.US,D,20050331,000000,7.51467,7.55669,7.51467,7.55669,19032.080410651,0
+VMO.US,D,20050401,000000,7.56744,7.71123,7.56744,7.60334,29115.939743839,0
+VMO.US,D,20050404,000000,7.57789,7.58727,7.57276,7.57276,19589.75991123,0
+VMO.US,D,20050405,000000,7.57276,7.60334,7.56744,7.60334,18105.318476963,0
+VMO.US,D,20050406,000000,7.60334,7.64949,7.57789,7.63351,29860.188386429,0
+VMO.US,D,20050407,000000,7.63904,7.64949,7.56744,7.57276,36194.413550272,0
+VMO.US,D,20050408,000000,7.56231,7.60817,7.52572,7.55669,56165.423447352,0
+VMO.US,D,20050411,000000,7.53046,7.59278,7.5197,7.59278,39380.284442668,0
+VMO.US,D,20050412,000000,7.60334,7.61349,7.53046,7.61349,25568.084157431,0
+VMO.US,D,20050413,000000,7.58144,7.59742,7.55669,7.58144,22952.060318354,0
+VMO.US,D,20050414,000000,7.56231,7.60334,7.55669,7.55669,34697.804563266,0
+VMO.US,D,20050415,000000,7.56231,7.58727,7.55098,7.57276,19964.92612071,0
+VMO.US,D,20050418,000000,7.57276,7.59278,7.57276,7.58144,28733.675795261,0
+VMO.US,D,20050419,000000,7.59278,7.62079,7.59278,7.62079,25003.306917754,0
+VMO.US,D,20050420,000000,7.60334,7.61349,7.57789,7.58727,31342.60189524,0
+VMO.US,D,20050421,000000,7.58727,7.60334,7.57789,7.57789,12505.202328427,0
+VMO.US,D,20050422,000000,7.57276,7.58144,7.56744,7.57276,13242.353231919,0
+VMO.US,D,20050425,000000,7.57276,7.60817,7.57276,7.60817,21085.354935509,0
+VMO.US,D,20050426,000000,7.62079,7.63351,7.58144,7.60817,21085.354935509,0
+VMO.US,D,20050427,000000,7.62631,7.63904,7.59742,7.60817,15112.100502948,0
+VMO.US,D,20050428,000000,7.63351,7.63351,7.62079,7.62631,14925.531360937,0
+VMO.US,D,20050429,000000,7.62079,7.64949,7.62079,7.64949,10638.496945581,0
+VMO.US,D,20050502,000000,7.65995,7.68105,7.64387,7.65363,30787.964282846,0
+VMO.US,D,20050503,000000,7.63904,7.71123,7.63904,7.68667,30599.367215378,0
+VMO.US,D,20050504,000000,7.71123,7.73244,7.62631,7.67524,47958.409124294,0
+VMO.US,D,20050505,000000,7.67524,7.706,7.64387,7.69545,63071.52358997,0
+VMO.US,D,20050506,000000,7.70137,7.70137,7.64387,7.66941,37504.453395268,0
+VMO.US,D,20050509,000000,7.66941,7.68667,7.63904,7.68105,28922.272862729,0
+VMO.US,D,20050510,000000,7.66497,7.71123,7.65995,7.706,21647.090287001,0
+VMO.US,D,20050511,000000,7.68105,7.69545,7.66497,7.68667,15485.238786973,0
+VMO.US,D,20050512,000000,7.69545,7.706,7.68667,7.69545,17915.707446766,0
+VMO.US,D,20050513,000000,7.706,7.73244,7.69545,7.72178,58591.836256233,0
+VMO.US,D,20050516,000000,7.72178,7.75343,7.72178,7.75343,45337.315471575,0
+VMO.US,D,20050517,000000,7.72178,7.78727,7.72178,7.78727,50193.182977521,0
+VMO.US,D,20050518,000000,7.78727,7.82455,7.78066,7.82455,39929.85224142,0
+VMO.US,D,20050519,000000,7.81893,7.81893,7.78727,7.81015,36574.649573395,0
+VMO.US,D,20050520,000000,7.78727,7.81015,7.77691,7.77691,16978.805885795,0
+VMO.US,D,20050523,000000,7.78066,7.81498,7.78066,7.81498,35256.498026571,0
+VMO.US,D,20050524,000000,7.7995,7.83085,7.7995,7.83085,25933.110739628,0
+VMO.US,D,20050525,000000,7.80433,7.81498,7.78727,7.81015,17723.054528385,0
+VMO.US,D,20050526,000000,7.81015,7.81498,7.7706,7.78727,24810.653999372,0
+VMO.US,D,20050527,000000,7.81015,7.81015,7.79249,7.81015,7463.7796431969,0
+VMO.US,D,20050531,000000,7.81015,7.82455,7.80433,7.82455,36760.204752677,0
+VMO.US,D,20050601,000000,7.82455,7.91251,7.81893,7.89329,26501.943830219,0
+VMO.US,D,20050602,000000,7.84033,7.89329,7.78727,7.86764,40679.170697651,0
+VMO.US,D,20050603,000000,7.87969,7.89329,7.82455,7.84033,53364.85839172,0
+VMO.US,D,20050606,000000,7.84526,7.86764,7.84033,7.84033,33211.335203542,0
+VMO.US,D,20050607,000000,7.84033,7.87356,7.81015,7.81015,46268.133256177,0
+VMO.US,D,20050608,000000,7.82455,7.84033,7.76577,7.76577,74266.686073402,0
+VMO.US,D,20050609,000000,7.75937,7.78727,7.71704,7.76577,80989.258962194,0
+VMO.US,D,20050610,000000,7.76577,7.76577,7.706,7.74772,56545.659470475,0
+VMO.US,D,20050613,000000,7.69062,7.71123,7.69062,7.69545,25568.084157431,0
+VMO.US,D,20050614,000000,7.68667,7.706,7.67524,7.69062,48703.671729612,0
+VMO.US,D,20050615,000000,7.68667,7.706,7.68667,7.69545,30032.562050244,0
+VMO.US,D,20050616,000000,7.706,7.71123,7.69062,7.69545,18278.706103506,0
+VMO.US,D,20050617,000000,7.706,7.706,7.69545,7.69545,18278.706103506,0
+VMO.US,D,20050620,000000,7.71123,7.71123,7.68667,7.71123,33768.000741392,0
+VMO.US,D,20050621,000000,7.7275,7.76577,7.706,7.76577,33400.946233738,0
+VMO.US,D,20050622,000000,7.72178,7.78727,7.72178,7.78066,32462.01674731,0
+VMO.US,D,20050623,000000,7.77691,7.78727,7.75343,7.78727,25376.445201777,0
+VMO.US,D,20050624,000000,7.79249,7.81893,7.76577,7.81893,40490.573630184,0
+VMO.US,D,20050627,000000,7.81498,7.83085,7.78727,7.78727,41058.392758044,0
+VMO.US,D,20050628,000000,7.78066,7.82455,7.77691,7.81015,37504.453395268,0
+VMO.US,D,20050629,000000,7.81498,7.84033,7.7995,7.7995,36017.984035544,0
+VMO.US,D,20050630,000000,7.79249,7.85306,7.78727,7.78727,22019.214608295,0
+VMO.US,D,20050701,000000,7.81498,7.84526,7.79249,7.79249,16791.222781054,0
+VMO.US,D,20050705,000000,7.78727,7.80433,7.78727,7.78727,12684.67373134,0
+VMO.US,D,20050706,000000,7.78066,7.82455,7.78066,7.82455,21268.882189335,0
+VMO.US,D,20050707,000000,7.82455,7.86764,7.81498,7.86764,13422.83859756,0
+VMO.US,D,20050708,000000,7.84033,7.88895,7.81498,7.88895,35819.247340793,0
+VMO.US,D,20050711,000000,7.84033,7.88895,7.84033,7.87969,25003.306917754,0
+VMO.US,D,20050712,000000,8.00335,8.00335,7.87356,7.91844,27052.525591698,0
+VMO.US,D,20050713,000000,7.86281,7.8854,7.81015,7.86281,59146.473868626,0
+VMO.US,D,20050714,000000,7.87969,7.90857,7.84033,7.87969,49817.002805311,0
+VMO.US,D,20050715,000000,7.84033,7.87969,7.84033,7.84033,39380.284442668,0
+VMO.US,D,20050718,000000,7.88895,7.89329,7.81015,7.83085,23138.629460366,0
+VMO.US,D,20050719,000000,7.81498,7.87969,7.7995,7.85306,17166.388990534,0
+VMO.US,D,20050720,000000,7.84033,7.85306,7.83509,7.83509,16609.723452685,0
+VMO.US,D,20050721,000000,7.7995,7.84033,7.79249,7.81498,19408.26058286,0
+VMO.US,D,20050722,000000,7.83085,7.84033,7.82455,7.84033,9517.054168054,0
+VMO.US,D,20050725,000000,7.84033,7.8565,7.82455,7.85306,12128.008193489,0
+VMO.US,D,20050726,000000,7.84033,7.88895,7.80433,7.88895,20903.855607139,0
+VMO.US,D,20050727,000000,7.83085,7.88895,7.83085,7.83509,24441.571566262,0
+VMO.US,D,20050728,000000,7.83509,7.89861,7.83509,7.89861,46654.453055668,0
+VMO.US,D,20050729,000000,7.90532,7.9356,7.88895,7.91844,36574.649573395,0
+VMO.US,D,20050801,000000,7.91844,7.95898,7.91844,7.92524,11568.300767455,0
+VMO.US,D,20050802,000000,7.87969,7.9424,7.87969,7.91251,41233.808310045,0
+VMO.US,D,20050803,000000,7.89329,7.95898,7.89329,7.9356,30976.561350314,0
+VMO.US,D,20050804,000000,7.9356,8.00335,7.89861,7.96332,41058.392758044,0
+VMO.US,D,20050805,000000,7.94842,7.95898,7.91844,7.91844,12313.563372773,0
+VMO.US,D,20050808,000000,7.91251,7.92928,7.86764,7.86764,23876.794326586,0
+VMO.US,D,20050809,000000,7.8854,7.91251,7.81015,7.8565,37134.356999428,0
+VMO.US,D,20050810,000000,7.84033,7.87969,7.84033,7.87969,19589.75991123,0
+VMO.US,D,20050811,000000,7.86764,7.86764,7.82455,7.82455,8768.7496745506,0
+VMO.US,D,20050812,000000,7.81893,7.86281,7.81893,7.86281,10638.496945581,0
+VMO.US,D,20050815,000000,7.84033,7.86764,7.81498,7.81893,17166.388990534,0
+VMO.US,D,20050816,000000,7.81893,7.84033,7.81498,7.81498,27610.205092277,0
+VMO.US,D,20050817,000000,7.81498,7.86281,7.78727,7.78727,19776.329053241,0
+VMO.US,D,20050818,000000,7.80433,7.82455,7.79249,7.81893,11202.260222529,0
+VMO.US,D,20050819,000000,7.81893,7.84033,7.78727,7.82455,35640.789900607,0
+VMO.US,D,20050822,000000,7.80433,7.83509,7.80433,7.81893,14186.352531989,0
+VMO.US,D,20050823,000000,7.84526,7.85306,7.83085,7.83085,25376.445201777,0
+VMO.US,D,20050824,000000,7.84033,7.84033,7.82455,7.82455,16978.805885795,0
+VMO.US,D,20050825,000000,7.82455,7.83509,7.82455,7.83085,13064.909754462,0
+VMO.US,D,20050826,000000,7.83509,7.83509,7.81893,7.82455,11943.466976935,0
+VMO.US,D,20050829,000000,7.79249,7.84033,7.79249,7.83509,24635.238447373,0
+VMO.US,D,20050830,000000,7.84033,7.84033,7.81498,7.81893,26310.304874565,0
+VMO.US,D,20050831,000000,7.83509,7.85306,7.7995,7.81893,37134.356999428,0
+VMO.US,D,20050901,000000,7.84526,7.90532,7.84033,7.87356,46654.453055668,0
+VMO.US,D,20050902,000000,7.89329,7.9424,7.87356,7.87969,34697.804563266,0
+VMO.US,D,20050906,000000,7.87356,7.92524,7.85306,7.89861,42174.765721931,0
+VMO.US,D,20050907,000000,7.86764,7.91251,7.86281,7.90532,28362.565436693,0
+VMO.US,D,20050908,000000,7.89329,7.89329,7.86281,7.88895,37881.647530204,0
+VMO.US,D,20050909,000000,7.86281,7.87356,7.84526,7.8565,14370.893748544,0
+VMO.US,D,20050912,000000,7.84526,7.87969,7.84033,7.87969,19032.080410651,0
+VMO.US,D,20050913,000000,7.85306,7.86764,7.83509,7.83509,41058.392758044,0
+VMO.US,D,20050914,000000,7.83509,7.84033,7.77691,7.7995,38438.313068055,0
+VMO.US,D,20050915,000000,7.7995,7.81015,7.76577,7.7706,59146.473868626,0
+VMO.US,D,20050916,000000,7.7421,7.7706,7.71704,7.75937,34697.804563266,0
+VMO.US,D,20050919,000000,7.75343,7.75937,7.706,7.7421,27239.09473371,0
+VMO.US,D,20050920,000000,7.71123,7.75343,7.71123,7.7275,19223.719366304,0
+VMO.US,D,20050921,000000,7.71704,7.75343,7.71704,7.75343,16230.501392291,0
+VMO.US,D,20050922,000000,7.72178,7.73746,7.64387,7.65995,167006.75909415,0
+VMO.US,D,20050923,000000,7.66497,7.66497,7.55669,7.63351,112522.48585036,0
+VMO.US,D,20050926,000000,7.63351,7.63904,7.58144,7.62079,62137.663917184,0
+VMO.US,D,20050927,000000,7.61349,7.63904,7.58144,7.59742,66058.657787614,0
+VMO.US,D,20050928,000000,7.58727,7.62631,7.57276,7.62079,63071.52358997,0
+VMO.US,D,20050929,000000,7.62079,7.69062,7.62079,7.64949,42174.765721931,0
+VMO.US,D,20050930,000000,7.65995,7.66497,7.62079,7.62079,22580.949959787,0
+VMO.US,D,20051003,000000,7.65995,7.65995,7.61349,7.62079,42728.389371596,0
+VMO.US,D,20051004,000000,7.60817,7.62631,7.60334,7.60817,45153.788217748,0
+VMO.US,D,20051005,000000,7.61349,7.63904,7.57789,7.63904,82474.714359188,0
+VMO.US,D,20051006,000000,7.59278,7.63351,7.59278,7.63351,36383.010617741,0
+VMO.US,D,20051007,000000,7.59278,7.60817,7.57276,7.60817,28922.272862729,0
+VMO.US,D,20051010,000000,7.60817,7.62079,7.57276,7.57789,24441.571566262,0
+VMO.US,D,20051011,000000,7.58727,7.61349,7.58727,7.60817,17358.027946187,0
+VMO.US,D,20051012,000000,7.60817,7.61349,7.56231,7.56231,38438.313068055,0
+VMO.US,D,20051013,000000,7.53046,7.53046,7.49238,7.49238,26501.943830219,0
+VMO.US,D,20051014,000000,7.49238,7.50373,7.37019,7.41161,21463.563033174,0
+VMO.US,D,20051017,000000,7.36467,7.45392,7.36467,7.41595,45712.481681055,0
+VMO.US,D,20051018,000000,7.3768,7.44929,7.3768,7.44929,41058.392758044,0
+VMO.US,D,20051019,000000,7.43864,7.46349,7.43292,7.43292,30413.812036094,0
+VMO.US,D,20051020,000000,7.43292,7.44929,7.26841,7.40066,126334.68613559,0
+VMO.US,D,20051021,000000,7.42158,7.45836,7.40066,7.45392,17166.388990534,0
+VMO.US,D,20051024,000000,7.46989,7.48065,7.43864,7.45836,12870.228910623,0
+VMO.US,D,20051025,000000,7.44929,7.53046,7.44929,7.50373,48329.51948286,0
+VMO.US,D,20051026,000000,7.46349,7.50373,7.45392,7.45392,34150.26468997,0
+VMO.US,D,20051027,000000,7.45392,7.50373,7.43864,7.46349,11382.745588171,0
+VMO.US,D,20051028,000000,7.50373,7.50373,7.46989,7.48666,16418.084497031,0
+VMO.US,D,20051031,000000,7.45836,7.51467,7.45836,7.50373,28362.565436693,0
+VMO.US,D,20051101,000000,7.53046,7.55098,7.50373,7.51015,50010.669686422,0
+VMO.US,D,20051102,000000,7.50373,7.55098,7.49238,7.55098,47022.52152605,0
+VMO.US,D,20051103,000000,7.53607,7.56231,7.53607,7.53607,33400.946233738,0
+VMO.US,D,20051104,000000,7.53607,7.55669,7.51015,7.5197,81348.20176802,0
+VMO.US,D,20051107,000000,7.5197,7.55098,7.5197,7.5197,6728.6566651616,0
+VMO.US,D,20051108,000000,7.52572,7.58144,7.52572,7.53607,27610.205092277,0
+VMO.US,D,20051109,000000,7.53607,7.57789,7.53046,7.53607,58967.002465714,0
+VMO.US,D,20051110,000000,7.54654,7.57276,7.51467,7.5197,27239.09473371,0
+VMO.US,D,20051111,000000,7.54022,7.54022,7.46349,7.46349,48329.51948286,0
+VMO.US,D,20051114,000000,7.46349,7.46349,7.3906,7.3906,39380.284442668,0
+VMO.US,D,20051115,000000,7.38203,7.42158,7.38203,7.4053,31716.754141991,0
+VMO.US,D,20051116,000000,7.41161,7.41161,7.35825,7.37019,52244.429576922,0
+VMO.US,D,20051117,000000,7.35825,7.4053,7.35304,7.40066,61571.872714779,0
+VMO.US,D,20051118,000000,7.37019,7.4053,7.36467,7.3768,14739.976181653,0
+VMO.US,D,20051121,000000,7.39614,7.44929,7.3768,7.42789,15860.404996452,0
+VMO.US,D,20051122,000000,7.43864,7.43864,7.35304,7.38656,42541.820229584,0
+VMO.US,D,20051123,000000,7.38203,7.40066,7.36467,7.37019,34697.804563266,0
+VMO.US,D,20051125,000000,7.3906,7.40066,7.38203,7.40066,7833.8760390353,0
+VMO.US,D,20051128,000000,7.3906,7.4053,7.38203,7.38656,64184.854665672,0
+VMO.US,D,20051129,000000,7.3906,7.40066,7.35304,7.35825,47389.576033704,0
+VMO.US,D,20051130,000000,7.37019,7.38656,7.33538,7.3768,37699.134239106,0
+VMO.US,D,20051201,000000,7.35825,7.39614,7.35825,7.37019,62514.85805212,0
+VMO.US,D,20051202,000000,7.3768,7.41161,7.37019,7.38203,47580.201026628,0
+VMO.US,D,20051205,000000,7.38203,7.3906,7.35825,7.37019,28362.565436693,0
+VMO.US,D,20051206,000000,7.36467,7.40066,7.36467,7.39614,51872.305255626,0
+VMO.US,D,20051207,000000,7.3768,7.39614,7.37019,7.38656,30599.367215378,0
+VMO.US,D,20051208,000000,7.3768,7.39614,7.37019,7.39614,40490.573630184,0
+VMO.US,D,20051209,000000,7.41161,7.41595,7.3768,7.38203,52989.69218224,0
+VMO.US,D,20051212,000000,7.38203,7.44929,7.32069,7.38656,37134.356999428,0
+VMO.US,D,20051213,000000,7.53046,7.53046,7.37019,7.42789,110649.69669115,0
+VMO.US,D,20051214,000000,7.3906,7.44929,7.3906,7.41595,40490.573630184,0
+VMO.US,D,20051215,000000,7.41161,7.47503,7.39614,7.42158,61019.263027841,0
+VMO.US,D,20051216,000000,7.4053,7.43864,7.36467,7.41595,60275.014385252,0
+VMO.US,D,20051219,000000,7.44268,7.44929,7.4053,7.4053,52424.914942563,0
+VMO.US,D,20051220,000000,7.4053,7.44929,7.36467,7.43864,108976.65818941,0
+VMO.US,D,20051221,000000,7.45392,7.45392,7.37019,7.4053,72214.425511273,0
+VMO.US,D,20051222,000000,7.4053,7.44929,7.37019,7.44268,105796.87107338,0
+VMO.US,D,20051223,000000,7.42158,7.46989,7.37019,7.45836,39563.811696495,0
+VMO.US,D,20051227,000000,7.51467,7.66941,7.51467,7.60334,187336.71179706,0
+VMO.US,D,20051228,000000,7.61349,7.63904,7.56744,7.62079,113263.69260476,0
+VMO.US,D,20051229,000000,7.62079,7.7421,7.61349,7.7421,126334.68613559,0
+VMO.US,D,20051230,000000,7.79249,7.82455,7.7421,7.79249,87326.526014222,0
+VMO.US,D,20060103,000000,7.73746,7.84033,7.7275,7.74772,151704.03359828,0
+VMO.US,D,20060104,000000,7.7995,7.7995,7.75343,7.78066,73520.409505355,0
+VMO.US,D,20060105,000000,7.7706,7.83085,7.7421,7.82455,86209.139087608,0
+VMO.US,D,20060106,000000,7.84526,7.86764,7.80433,7.85306,81546.938462772,0
+VMO.US,D,20060109,000000,7.84526,7.85306,7.80433,7.84033,52068.000062193,0
+VMO.US,D,20060110,000000,7.87356,7.89861,7.81498,7.85306,47770.826019553,0
+VMO.US,D,20060111,000000,7.85306,7.8854,7.7995,7.84033,36946.773894689,0
+VMO.US,D,20060112,000000,7.82455,7.96844,7.82455,7.90532,97596.954489421,0
+VMO.US,D,20060113,000000,8.01449,8.01449,7.97308,7.98501,79492.649975187,0
+VMO.US,D,20060117,000000,8.00335,8.00335,7.9356,7.97308,77991.985137267,0
+VMO.US,D,20060118,000000,7.91844,8.00335,7.91844,7.99734,50567.335224273,0
+VMO.US,D,20060119,000000,7.94842,8.03017,7.94842,7.96332,43480.749716012,0
+VMO.US,D,20060120,000000,7.95394,8.04034,7.95394,8.04034,59523.668003564,0
+VMO.US,D,20060123,000000,8.17397,8.17397,8.04034,8.06371,133973.8813308,0
+VMO.US,D,20060124,000000,8.10168,8.10168,8.04329,8.0788,37504.453395268,0
+VMO.US,D,20060125,000000,8.06795,8.0788,8.0361,8.0361,74266.686073402,0
+VMO.US,D,20060126,000000,7.99113,8.08501,7.99113,8.03017,60080.333541412,0
+VMO.US,D,20060127,000000,8.07269,8.08501,8.03017,8.04872,131544.42663372,0
+VMO.US,D,20060130,000000,8.06371,8.10168,8.06371,8.07269,40295.892786346,0
+VMO.US,D,20060131,000000,8.10168,8.10168,8.02396,8.04872,65124.798114828,0
+VMO.US,D,20060201,000000,8.08501,8.08501,7.98501,7.98501,55227.507923652,0
+VMO.US,D,20060202,000000,8.01449,8.04329,7.97308,7.97308,71844.329115435,0
+VMO.US,D,20060203,000000,7.95898,7.96844,7.88895,7.91251,103188.95893613,0
+VMO.US,D,20060206,000000,7.7421,7.88895,7.7421,7.82455,197793.70941426,0
+VMO.US,D,20060207,000000,7.85306,7.86764,7.7995,7.82455,77625.944592341,0
+VMO.US,D,20060208,000000,7.82455,7.82455,7.79249,7.82455,61956.164588814,0
+VMO.US,D,20060209,000000,7.7995,7.95898,7.79249,7.86764,89188.161583426,0
+VMO.US,D,20060210,000000,7.84526,7.87356,7.80433,7.87356,64380.549472237,0
+VMO.US,D,20060213,000000,7.83085,7.88895,7.83085,7.85306,68480.000782854,0
+VMO.US,D,20060214,000000,7.84033,7.84526,7.7421,7.77691,122035.48416751,0
+VMO.US,D,20060215,000000,7.81498,7.83509,7.78727,7.81893,36760.204752677,0
+VMO.US,D,20060216,000000,7.83509,7.87969,7.82455,7.84526,83402.490255605,0
+VMO.US,D,20060217,000000,7.89861,7.92524,7.8854,7.91844,86946.289991099,0
+VMO.US,D,20060221,000000,7.94842,7.95898,7.92524,7.9424,82659.255575744,0
+VMO.US,D,20060222,000000,7.9424,7.97909,7.92928,7.9424,92928.670088215,0
+VMO.US,D,20060223,000000,7.97308,7.97308,7.90532,7.92928,105984.45417812,0
+VMO.US,D,20060224,000000,7.96844,7.98501,7.92928,7.94842,60458.541639078,0
+VMO.US,D,20060227,000000,7.96332,7.96844,7.92928,7.9356,64380.549472237,0
+VMO.US,D,20060228,000000,7.96844,7.97909,7.9424,7.97308,80059.45514032,0
+VMO.US,D,20060301,000000,7.97308,7.99734,7.9424,7.96844,60834.721811287,0
+VMO.US,D,20060302,000000,7.99734,8.04329,7.97308,7.98501,72584.521907112,0
+VMO.US,D,20060303,000000,7.92928,7.96844,7.90532,7.9424,84148.766823652,0
+VMO.US,D,20060306,000000,7.95898,7.96332,7.86764,7.89861,104112.67898163,0
+VMO.US,D,20060307,000000,7.90857,7.90857,7.82455,7.88895,48513.046736688,0
+VMO.US,D,20060308,000000,7.89861,7.94842,7.83509,7.88895,93675.96061899,0
+VMO.US,D,20060309,000000,7.86281,7.9356,7.8565,7.92524,69043.764059801,0
+VMO.US,D,20060310,000000,7.91844,8.00335,7.91844,7.99734,38625.896172794,0
+VMO.US,D,20060313,000000,7.9424,8.04329,7.91844,7.97308,44407.511649702,0
+VMO.US,D,20060314,000000,7.97308,7.99734,7.9356,7.9424,40490.573630184,0
+VMO.US,D,20060315,000000,7.9424,7.97909,7.90532,7.9424,47770.826019553,0
+VMO.US,D,20060316,000000,7.90532,8.01449,7.90532,7.97308,93114.225267498,0
+VMO.US,D,20060317,000000,7.97308,8.00335,7.92928,7.94842,77814.541659809,0
+VMO.US,D,20060320,000000,7.9424,7.99734,7.9356,7.97308,51315.639717777,0
+VMO.US,D,20060321,000000,7.99734,8.01893,7.98501,8.00848,42541.820229584,0
+VMO.US,D,20060322,000000,7.99113,8.02396,7.98501,7.98501,33400.946233738,0
+VMO.US,D,20060323,000000,7.97308,8.06795,7.97308,8.0361,128938.54242193,0
+VMO.US,D,20060324,000000,8.05504,8.0788,8.01893,8.0788,105796.87107338,0
+VMO.US,D,20060327,000000,8.04034,8.09567,8.02396,8.07269,97404.301571039,0
+VMO.US,D,20060328,000000,8.08501,8.13057,8.04329,8.13057,89371.688837253,0
+VMO.US,D,20060329,000000,8.14842,8.20454,8.11883,8.17397,96286.914644425,0
+VMO.US,D,20060330,000000,8.17397,8.17397,8.11883,8.11883,52244.429576922,0
+VMO.US,D,20060331,000000,8.11883,8.21923,8.11883,8.19852,101326.3094042,0
+VMO.US,D,20060403,000000,8.13057,8.1795,8.13057,8.16124,132105.14802249,0
+VMO.US,D,20060404,000000,8.16982,8.20967,8.14842,8.16982,100207.90851486,0
+VMO.US,D,20060405,000000,8.14842,8.19852,8.13057,8.1865,49069.712274538,0
+VMO.US,D,20060406,000000,8.18403,8.19852,8.11883,8.12367,65863.976943776,0
+VMO.US,D,20060407,000000,8.12367,8.16124,8.0788,8.0788,76871.556322468,0
+VMO.US,D,20060410,000000,8.11352,8.11883,8.04872,8.11352,59146.473868626,0
+VMO.US,D,20060411,000000,8.0788,8.10168,8.04034,8.0788,71465.107055041,0
+VMO.US,D,20060412,000000,8.07269,8.08965,8.0361,8.05504,59146.473868626,0
+VMO.US,D,20060413,000000,8.06795,8.08501,8.04034,8.0788,51683.708188157,0
+VMO.US,D,20060417,000000,8.11352,8.11883,8.06371,8.0788,117372.26957993,0
+VMO.US,D,20060418,000000,8.11883,8.14231,8.08965,8.14231,99449.46439407,0
+VMO.US,D,20060419,000000,8.0788,8.18403,8.07269,8.11352,64568.132576978,0
+VMO.US,D,20060420,000000,8.06371,8.16568,8.06371,8.10749,67554.252811894,0
+VMO.US,D,20060421,000000,8.05504,8.1795,8.05504,8.14842,61019.263027841,0
+VMO.US,D,20060424,000000,8.13057,8.20967,8.12367,8.16982,46268.133256177,0
+VMO.US,D,20060425,000000,8.20454,8.22634,8.16124,8.19852,46092.717704177,0
+VMO.US,D,20060426,000000,8.27979,8.28423,8.14842,8.21923,117564.92249832,0
+VMO.US,D,20060427,000000,8.25129,8.26342,8.16568,8.24103,58215.656084024,0
+VMO.US,D,20060428,000000,8.27979,8.27979,8.19852,8.26836,59146.473868626,0
+VMO.US,D,20060501,000000,8.30316,8.32871,8.21519,8.23669,75946.822314235,0
+VMO.US,D,20060502,000000,8.20967,8.27357,8.12367,8.13057,138823.66506037,0
+VMO.US,D,20060503,000000,8.09567,8.1356,8.01449,8.04329,111022.83497516,0
+VMO.US,D,20060504,000000,7.99113,8.04034,7.94842,7.97308,109531.2958018,0
+VMO.US,D,20060505,000000,7.97308,7.99734,7.9424,7.94842,101507.80873258,0
+VMO.US,D,20060508,000000,7.94842,7.95898,7.91251,7.9356,69781.928926023,0
+VMO.US,D,20060509,000000,7.95394,7.97308,7.90857,7.92524,47580.201026628,0
+VMO.US,D,20060510,000000,7.92524,7.96332,7.89329,7.90532,43104.569543804,0
+VMO.US,D,20060511,000000,7.86764,7.89329,7.84033,7.85306,32282.545344396,0
+VMO.US,D,20060512,000000,7.86764,7.86764,7.81893,7.81893,61396.457162778,0
+VMO.US,D,20060515,000000,7.86281,7.86281,7.78066,7.80433,43657.179230741,0
+VMO.US,D,20060516,000000,7.80433,7.83085,7.77691,7.7995,89188.161583426,0
+VMO.US,D,20060517,000000,7.75343,7.78066,7.68105,7.75937,81546.938462772,0
+VMO.US,D,20060518,000000,7.7706,7.7995,7.75937,7.78066,48703.671729612,0
+VMO.US,D,20060519,000000,7.78066,7.80433,7.7706,7.79249,32282.545344396,0
+VMO.US,D,20060522,000000,7.78727,7.78727,7.73244,7.73244,33400.946233738,0
+VMO.US,D,20060523,000000,7.7275,7.75343,7.69062,7.71704,65494.894510666,0
+VMO.US,D,20060524,000000,7.69545,7.72178,7.62631,7.66941,81546.938462772,0
+VMO.US,D,20060525,000000,7.66941,7.66941,7.60817,7.62631,82287.131254449,0
+VMO.US,D,20060526,000000,7.59278,7.66941,7.59278,7.63904,29292.369258568,0
+VMO.US,D,20060530,000000,7.68105,7.68105,7.62631,7.62631,38064.160821303,0
+VMO.US,D,20060531,000000,7.68105,7.68105,7.62079,7.62079,52424.914942563,0
+VMO.US,D,20060601,000000,7.65995,7.73244,7.63904,7.71123,52424.914942563,0
+VMO.US,D,20060602,000000,7.706,7.76577,7.69545,7.72178,41981.098840821,0
+VMO.US,D,20060605,000000,7.73746,7.80433,7.69062,7.69062,39563.811696495,0
+VMO.US,D,20060606,000000,7.69062,7.69062,7.62079,7.65995,51127.042650308,0
+VMO.US,D,20060607,000000,7.65363,7.65995,7.60817,7.62631,92730.947356192,0
+VMO.US,D,20060608,000000,7.64949,7.64949,7.57789,7.59742,126695.65686688,0
+VMO.US,D,20060609,000000,7.65363,7.65363,7.58144,7.62631,98896.854707132,0
+VMO.US,D,20060612,000000,7.60817,7.63904,7.60817,7.60817,51683.708188157,0
+VMO.US,D,20060613,000000,7.59278,7.59742,7.55669,7.56744,102624.18169646,0
+VMO.US,D,20060614,000000,7.59278,7.59278,7.53046,7.53607,77814.541659809,0
+VMO.US,D,20060615,000000,7.53607,7.56231,7.53607,7.56231,69603.471485838,0
+VMO.US,D,20060616,000000,7.54654,7.57789,7.54022,7.55098,36946.773894689,0
+VMO.US,D,20060619,000000,7.54022,7.55669,7.53607,7.54654,99449.46439407,0
+VMO.US,D,20060620,000000,7.53046,7.54654,7.50373,7.51015,91610.518541392,0
+VMO.US,D,20060621,000000,7.51015,7.52572,7.49238,7.51467,54861.467378727,0
+VMO.US,D,20060622,000000,7.50373,7.5197,7.46349,7.50373,119232.89118641,0
+VMO.US,D,20060623,000000,7.47503,7.50373,7.47503,7.49821,47215.174444432,0
+VMO.US,D,20060626,000000,7.54022,7.54022,7.49238,7.5197,110082.89152602,0
+VMO.US,D,20060627,000000,7.54654,7.57789,7.53046,7.54022,34334.805906526,0
+VMO.US,D,20060628,000000,7.54022,7.55669,7.48666,7.52572,30787.964282846,0
+VMO.US,D,20060629,000000,7.54022,7.56231,7.46989,7.56231,72214.425511273,0
+VMO.US,D,20060630,000000,7.58144,7.58144,7.50373,7.54654,74634.754543783,0
+VMO.US,D,20060703,000000,7.51467,7.60334,7.51467,7.59742,66239.143153257,0
+VMO.US,D,20060705,000000,7.57276,7.58727,7.56744,7.58144,65863.976943776,0
+VMO.US,D,20060706,000000,7.56744,7.56744,7.53046,7.53607,112883.45658164,0
+VMO.US,D,20060707,000000,7.54654,7.57789,7.53046,7.53046,24441.571566262,0
+VMO.US,D,20060710,000000,7.53046,7.55669,7.49238,7.49821,50376.710231348,0
+VMO.US,D,20060711,000000,7.49821,7.54654,7.49821,7.53607,44972.288889378,0
+VMO.US,D,20060712,000000,7.46989,7.53046,7.46989,7.49821,47770.826019553,0
+VMO.US,D,20060713,000000,7.48065,7.5197,7.45836,7.47503,86209.139087608,0
+VMO.US,D,20060714,000000,7.47503,7.50373,7.45392,7.46989,68661.500111224,0
+VMO.US,D,20060717,000000,7.46989,7.49238,7.45392,7.48065,53926.593743212,0
+VMO.US,D,20060718,000000,7.45392,7.49238,7.42158,7.48065,54299.732027235,0
+VMO.US,D,20060719,000000,7.49238,7.49238,7.43864,7.46989,74634.754543783,0
+VMO.US,D,20060720,000000,7.49238,7.49238,7.41161,7.46989,145730.77916572,0
+VMO.US,D,20060721,000000,7.44929,7.49238,7.44929,7.48666,67720.542699338,0
+VMO.US,D,20060724,000000,7.47503,7.51467,7.46349,7.51467,62319.163245554,0
+VMO.US,D,20060725,000000,7.50373,7.55669,7.49821,7.55669,72963.743967505,0
+VMO.US,D,20060726,000000,7.55669,7.57276,7.5197,7.56744,64380.549472237,0
+VMO.US,D,20060727,000000,7.56231,7.61349,7.55669,7.61349,92360.850960353,0
+VMO.US,D,20060728,000000,7.63904,7.706,7.60817,7.66497,121840.80332366,0
+VMO.US,D,20060731,000000,7.69545,7.72178,7.68105,7.706,64746.590017163,0
+VMO.US,D,20060801,000000,7.706,7.7706,7.70137,7.76577,75188.378193448,0
+VMO.US,D,20060802,000000,7.76577,7.78727,7.73746,7.78727,60644.096818363,0
+VMO.US,D,20060803,000000,7.75937,7.78727,7.75343,7.78727,63264.176508352,0
+VMO.US,D,20060804,000000,7.78727,7.81498,7.75343,7.7995,60834.721811287,0
+VMO.US,D,20060807,000000,7.7706,7.7706,7.71123,7.73746,71647.62034614,0
+VMO.US,D,20060808,000000,7.7706,7.7706,7.706,7.73244,38625.896172794,0
+VMO.US,D,20060809,000000,7.68667,7.73244,7.66941,7.69062,37881.647530204,0
+VMO.US,D,20060810,000000,7.68105,7.7421,7.68105,7.73746,28362.565436693,0
+VMO.US,D,20060811,000000,7.706,7.706,7.65995,7.66941,32653.655702963,0
+VMO.US,D,20060814,000000,7.66497,7.69545,7.63351,7.66497,69603.471485838,0
+VMO.US,D,20060815,000000,7.65995,7.71123,7.65995,7.69545,37699.134239106,0
+VMO.US,D,20060816,000000,7.68105,7.72178,7.68105,7.71123,28362.565436693,0
+VMO.US,D,20060817,000000,7.71704,7.76577,7.71704,7.7275,55055.134259837,0
+VMO.US,D,20060818,000000,7.72178,7.77691,7.72178,7.7706,45905.134599437,0
+VMO.US,D,20060821,000000,7.7275,7.75937,7.71704,7.72178,55055.134259837,0
+VMO.US,D,20060822,000000,7.71704,7.77691,7.706,7.75343,91439.158840306,0
+VMO.US,D,20060823,000000,7.75937,7.7706,7.72178,7.76577,62700.413231405,0
+VMO.US,D,20060824,000000,7.72178,7.77691,7.71704,7.75937,50757.960217197,0
+VMO.US,D,20060825,000000,7.7706,7.78066,7.73746,7.73746,29860.188386429,0
+VMO.US,D,20060828,000000,7.7706,7.78066,7.73746,7.74772,49643.615178769,0
+VMO.US,D,20060829,000000,7.69062,7.77691,7.69062,7.75937,163073.59767097,0
+VMO.US,D,20060830,000000,7.80433,7.81015,7.77691,7.78727,89934.438151472,0
+VMO.US,D,20060831,000000,7.80433,7.82455,7.79249,7.81893,51872.305255626,0
+VMO.US,D,20060901,000000,7.81893,7.83509,7.78066,7.81015,85826.875139029,0
+VMO.US,D,20060905,000000,7.78066,7.79249,7.73244,7.73244,117372.26957993,0
+VMO.US,D,20060906,000000,7.73746,7.77691,7.67524,7.68105,62700.413231405,0
+VMO.US,D,20060907,000000,7.64387,7.71123,7.63351,7.68667,84148.766823652,0
+VMO.US,D,20060908,000000,7.66941,7.73244,7.66941,7.71704,93675.96061899,0
+VMO.US,D,20060911,000000,7.7275,7.7275,7.69545,7.70137,35640.789900607,0
+VMO.US,D,20060912,000000,7.71123,7.73244,7.69062,7.72178,37504.453395268,0
+VMO.US,D,20060913,000000,7.74772,7.74772,7.66497,7.70137,76133.391456247,0
+VMO.US,D,20060914,000000,7.69062,7.70137,7.65363,7.69062,50010.669686422,0
+VMO.US,D,20060915,000000,7.66941,7.7421,7.66497,7.7421,120543.94499414,0
+VMO.US,D,20060918,000000,7.7275,7.7421,7.70137,7.71704,47215.174444432,0
+VMO.US,D,20060919,000000,7.70137,7.7421,7.69062,7.71704,70717.816524266,0
+VMO.US,D,20060920,000000,7.68667,7.71704,7.68105,7.706,112883.45658164,0
+VMO.US,D,20060921,000000,7.66941,7.73746,7.66941,7.7275,62137.663917184,0
+VMO.US,D,20060922,000000,7.73244,7.81498,7.73244,7.78066,59146.473868626,0
+VMO.US,D,20060925,000000,7.7706,7.81498,7.7706,7.79249,137710.33398466,0
+VMO.US,D,20060926,000000,7.7995,7.8565,7.7995,7.84033,110649.69669115,0
+VMO.US,D,20060927,000000,7.83509,7.89329,7.83509,7.89329,96650.927263895,0
+VMO.US,D,20060928,000000,7.90532,7.90857,7.8565,7.86281,41423.419340242,0
+VMO.US,D,20060929,000000,7.88895,7.89861,7.86281,7.89861,75946.822314235,0
+VMO.US,D,20061002,000000,7.86764,7.95898,7.8565,7.89861,162339.48865567,0
+VMO.US,D,20061003,000000,7.87356,7.91251,7.87356,7.89329,44041.471104776,0
+VMO.US,D,20061004,000000,7.85306,7.94842,7.85306,7.88895,92558.573692376,0
+VMO.US,D,20061005,000000,7.8565,7.90532,7.8565,7.87356,55791.271200601,0
+VMO.US,D,20061006,000000,7.86764,7.89861,7.86281,7.86281,39563.811696495,0
+VMO.US,D,20061009,000000,7.89861,7.94842,7.85306,7.87969,62137.663917184,0
+VMO.US,D,20061010,000000,7.82455,7.90857,7.82455,7.88895,55791.271200601,0
+VMO.US,D,20061011,000000,7.87969,7.87969,7.82455,7.83509,33211.335203542,0
+VMO.US,D,20061012,000000,7.81015,7.85306,7.80433,7.85306,39380.284442668,0
+VMO.US,D,20061013,000000,7.7995,7.83085,7.74772,7.74772,54299.732027235,0
+VMO.US,D,20061016,000000,7.7275,7.78066,7.7275,7.78066,81161.632626008,0
+VMO.US,D,20061017,000000,7.75343,7.80433,7.75343,7.7706,59523.668003564,0
+VMO.US,D,20061018,000000,7.78066,7.80433,7.7421,7.77691,46832.910495853,0
+VMO.US,D,20061019,000000,7.7706,7.81015,7.75343,7.78727,70159.123060959,0
+VMO.US,D,20061020,000000,7.80433,7.80433,7.7706,7.7995,51502.208859788,0
+VMO.US,D,20061023,000000,7.7706,7.81893,7.76577,7.79249,55420.160842033,0
+VMO.US,D,20061024,000000,7.79249,7.83085,7.77691,7.80433,106541.11971597,0
+VMO.US,D,20061025,000000,7.84526,7.86764,7.83509,7.86281,49447.920372202,0
+VMO.US,D,20061026,000000,7.84526,7.86764,7.80433,7.83509,70717.816524266,0
+VMO.US,D,20061027,000000,7.84526,7.85306,7.81015,7.85306,82846.838680484,0
+VMO.US,D,20061030,000000,7.86764,7.8854,7.83085,7.86281,96098.317576957,0
+VMO.US,D,20061031,000000,7.8565,7.8854,7.8565,7.87969,50757.960217197,0
+VMO.US,D,20061101,000000,7.8854,7.92524,7.86764,7.92524,73704.95072191,0
+VMO.US,D,20061102,000000,7.92928,7.95394,7.89861,7.92524,55791.271200601,0
+VMO.US,D,20061103,000000,7.91844,7.91844,7.86281,7.89329,44041.471104776,0
+VMO.US,D,20061106,000000,7.91844,7.9424,7.8854,7.9356,19964.92612071,0
+VMO.US,D,20061107,000000,7.89329,7.95394,7.89329,7.91251,31548.43632909,0
+VMO.US,D,20061108,000000,7.90532,7.95898,7.89861,7.94842,47022.52152605,0
+VMO.US,D,20061109,000000,7.96332,7.97308,7.90857,7.9424,67362.613856241,0
+VMO.US,D,20061110,000000,7.99113,7.99734,7.91844,7.97909,85277.307340278,0
+VMO.US,D,20061113,000000,7.9424,7.97308,7.89861,7.9356,38245.660149673,0
+VMO.US,D,20061114,000000,7.92928,7.94842,7.89861,7.9356,69781.928926023,0
+VMO.US,D,20061115,000000,7.92928,7.92928,7.89329,7.89329,98337.147281097,0
+VMO.US,D,20061116,000000,7.8854,7.91844,7.8854,7.91251,58775.36351006,0
+VMO.US,D,20061117,000000,7.8854,7.91251,7.87969,7.91251,36946.773894689,0
+VMO.US,D,20061120,000000,7.87969,7.92928,7.87356,7.91844,53926.593743212,0
+VMO.US,D,20061121,000000,7.86764,7.91251,7.86764,7.91251,36017.984035544,0
+VMO.US,D,20061122,000000,7.92928,7.9356,7.88895,7.9356,37315.856327799,0
+VMO.US,D,20061124,000000,7.88895,7.95394,7.88895,7.95394,26501.943830219,0
+VMO.US,D,20061127,000000,7.96844,7.96844,7.90532,7.9356,67918.265431363,0
+VMO.US,D,20061128,000000,7.95898,7.97308,7.90532,7.95394,66426.726257997,0
+VMO.US,D,20061129,000000,7.96844,7.97308,7.91844,7.97308,64746.590017163,0
+VMO.US,D,20061130,000000,7.97308,8.01449,7.96332,8.00335,133224.56287455,0
+VMO.US,D,20061201,000000,8.03017,8.04034,7.97909,8.00848,236603.13284089,0
+VMO.US,D,20061204,000000,8.02396,8.07269,8.00848,8.04034,142180.89565385,0
+VMO.US,D,20061205,000000,8.04872,8.08501,8.04329,8.07269,69413.860455641,0
+VMO.US,D,20061206,000000,8.08965,8.08965,8.04872,8.06006,134909.76892903,0
+VMO.US,D,20061207,000000,8.06006,8.14231,8.06006,8.09567,144793.87760474,0
+VMO.US,D,20061208,000000,8.08965,8.09567,8.06795,8.08965,119979.16775446,0
+VMO.US,D,20061211,000000,8.06795,8.13057,8.06795,8.08965,88817.051224859,0
+VMO.US,D,20061212,000000,8.13057,8.16982,8.08965,8.14842,98150.578139087,0
+VMO.US,D,20061213,000000,8.11883,8.11883,8.08965,8.08965,54668.814460346,0
+VMO.US,D,20061214,000000,8.08501,8.10168,8.05504,8.06371,78553.720488758,0
+VMO.US,D,20061215,000000,8.06006,8.08965,8.06006,8.0788,57105.366896508,0
+VMO.US,D,20061218,000000,8.06795,8.08965,8.06006,8.0788,61956.164588814,0
+VMO.US,D,20061219,000000,8.06371,8.10168,8.06006,8.06795,70159.123060959,0
+VMO.US,D,20061220,000000,8.0788,8.10168,8.06006,8.10168,89571.439494732,0
+VMO.US,D,20061221,000000,8.10749,8.11352,8.06795,8.11352,84906.19698171,0
+VMO.US,D,20061222,000000,8.15502,8.20454,8.11883,8.15502,168495.25637933,0
+VMO.US,D,20061226,000000,8.14842,8.20967,8.11352,8.1865,127826.22530896,0
+VMO.US,D,20061227,000000,8.16568,8.24527,8.16568,8.19852,80608.008976343,0
+VMO.US,D,20061228,000000,8.22634,8.23669,8.18403,8.23225,83595.143173987,0
+VMO.US,D,20061229,000000,8.1795,8.27357,8.1795,8.23669,102624.18169646,0
+VMO.US,D,20070103,000000,8.24527,8.3079,8.16124,8.27979,124639.34045383,0
+VMO.US,D,20070104,000000,8.19852,8.3079,8.19852,8.3079,80059.45514032,0
+VMO.US,D,20070105,000000,8.23669,8.29695,8.23225,8.29695,60080.333541412,0
+VMO.US,D,20070108,000000,8.29114,8.29114,8.22634,8.25129,76693.098882283,0
+VMO.US,D,20070109,000000,8.24527,8.26836,8.23225,8.2575,82474.714359188,0
+VMO.US,D,20070110,000000,8.2575,8.2575,8.22634,8.24103,89752.938823103,0
+VMO.US,D,20070111,000000,8.15502,8.22634,8.15502,8.21923,77251.792345589,0
+VMO.US,D,20070112,000000,8.22634,8.22634,8.16982,8.22634,94602.722552679,0
+VMO.US,D,20070116,000000,8.22634,8.25129,8.18403,8.20454,93114.225267498,0
+VMO.US,D,20070117,000000,8.1795,8.20967,8.1795,8.20967,43288.09679763,0
+VMO.US,D,20070118,000000,8.19852,8.25129,8.19852,8.24103,70901.343778092,0
+VMO.US,D,20070119,000000,8.20454,8.24103,8.20454,8.23669,34334.805906526,0
+VMO.US,D,20070122,000000,8.2575,8.28423,8.23225,8.27357,50757.960217197,0
+VMO.US,D,20070123,000000,8.25129,8.28423,8.22634,8.24103,42174.765721931,0
+VMO.US,D,20070124,000000,8.21519,8.29695,8.21519,8.27979,76307.793045519,0
+VMO.US,D,20070125,000000,8.2575,8.3079,8.20454,8.21519,96650.927263895,0
+VMO.US,D,20070126,000000,8.26342,8.26836,8.19852,8.21923,79492.649975187,0
+VMO.US,D,20070129,000000,8.23669,8.27357,8.21923,8.23669,66994.545385858,0
+VMO.US,D,20070130,000000,8.3079,8.3079,8.24527,8.29695,83225.04677815,0
+VMO.US,D,20070131,000000,8.30316,8.30316,8.25129,8.28423,41423.419340242,0
+VMO.US,D,20070201,000000,8.27357,8.3079,8.25129,8.29114,79673.135340828,0
+VMO.US,D,20070202,000000,8.29114,8.29695,8.2575,8.28423,27239.09473371,0
+VMO.US,D,20070205,000000,8.28423,8.28423,8.23225,8.24527,47580.201026628,0
+VMO.US,D,20070206,000000,8.21923,8.29114,8.21923,8.29114,102251.04341243,0
+VMO.US,D,20070207,000000,8.26342,8.3079,8.24527,8.29695,58591.836256233,0
+VMO.US,D,20070208,000000,8.26836,8.31303,8.2575,8.26342,55055.134259837,0
+VMO.US,D,20070209,000000,8.23225,8.29695,8.23225,8.24527,81913.992970426,0
+VMO.US,D,20070212,000000,8.23225,8.31806,8.23225,8.31303,71286.649614856,0
+VMO.US,D,20070213,000000,8.29695,8.3079,8.24103,8.27357,64380.549472237,0
+VMO.US,D,20070214,000000,8.2575,8.30316,8.24527,8.27979,53480.450142749,0
+VMO.US,D,20070215,000000,8.27979,8.3079,8.26836,8.26836,27794.746308832,0
+VMO.US,D,20070216,000000,8.3079,8.3079,8.2575,8.26342,50376.710231348,0
+VMO.US,D,20070220,000000,8.2575,8.30316,8.25129,8.2575,39563.811696495,0
+VMO.US,D,20070221,000000,8.2575,8.27979,8.25129,8.25129,37699.134239106,0
+VMO.US,D,20070222,000000,8.22634,8.27357,8.22634,8.23669,54299.732027235,0
+VMO.US,D,20070223,000000,8.23669,8.31303,8.23669,8.28423,93290.654782227,0
+VMO.US,D,20070226,000000,8.27357,8.32871,8.27357,8.31806,52629.735413685,0
+VMO.US,D,20070227,000000,8.32871,8.33916,8.3079,8.33305,30228.256856811,0
+VMO.US,D,20070228,000000,8.35503,8.38216,8.30316,8.36224,59709.223182846,0
+VMO.US,D,20070301,000000,8.38216,8.40494,8.33916,8.37348,86946.289991099,0
+VMO.US,D,20070302,000000,8.38758,8.41914,8.36224,8.37348,81913.992970426,0
+VMO.US,D,20070305,000000,8.32239,8.40494,8.32239,8.38758,80793.564155626,0
+VMO.US,D,20070306,000000,8.40494,8.41392,8.38216,8.41392,66994.545385858,0
+VMO.US,D,20070307,000000,8.38758,8.40938,8.26342,8.33916,150404.13338056,0
+VMO.US,D,20070308,000000,8.33305,8.36224,8.3079,8.33305,54668.814460346,0
+VMO.US,D,20070309,000000,8.32239,8.33305,8.29695,8.31806,44782.677859181,0
+VMO.US,D,20070312,000000,8.35503,8.35503,8.32239,8.35503,61019.263027841,0
+VMO.US,D,20070313,000000,8.33305,8.33916,8.30316,8.33916,70335.552575687,0
+VMO.US,D,20070314,000000,8.30316,8.35503,8.29695,8.34252,77625.944592341,0
+VMO.US,D,20070315,000000,8.29695,8.35503,8.29695,8.33305,56165.423447352,0
+VMO.US,D,20070316,000000,8.30316,8.33305,8.24103,8.29114,81161.632626008,0
+VMO.US,D,20070319,000000,8.26342,8.32239,8.26342,8.28423,48144.978266305,0
+VMO.US,D,20070320,000000,8.26836,8.36224,8.26342,8.36224,57473.435366891,0
+VMO.US,D,20070321,000000,8.36224,8.37348,8.33305,8.33916,56348.950701178,0
+VMO.US,D,20070322,000000,8.33305,8.38216,8.3079,8.36224,58591.836256233,0
+VMO.US,D,20070323,000000,8.33305,8.38758,8.31806,8.38758,41233.808310045,0
+VMO.US,D,20070326,000000,8.37348,8.37348,8.32871,8.36747,43657.179230741,0
+VMO.US,D,20070327,000000,8.38216,8.41392,8.36224,8.40494,110470.22528823,0
+VMO.US,D,20070328,000000,8.41392,8.41392,8.34252,8.34972,52629.735413685,0
+VMO.US,D,20070329,000000,8.40494,8.40938,8.32871,8.34972,39003.090307731,0
+VMO.US,D,20070330,000000,8.34972,8.38216,8.32871,8.34252,56726.144836115,0
+VMO.US,D,20070402,000000,8.31806,8.39863,8.31806,8.39863,61956.164588814,0
+VMO.US,D,20070403,000000,8.37694,8.40938,8.31806,8.33305,111022.83497516,0
+VMO.US,D,20070404,000000,8.32871,8.37694,8.32871,8.34972,51683.708188157,0
+VMO.US,D,20070405,000000,8.33305,8.38216,8.33305,8.37694,33037.947576998,0
+VMO.US,D,20070409,000000,8.39863,8.39863,8.31806,8.34972,31342.60189524,0
+VMO.US,D,20070410,000000,8.36224,8.40938,8.36224,8.40494,58033.142792926,0
+VMO.US,D,20070411,000000,8.34972,8.42961,8.34972,8.40494,75946.822314235,0
+VMO.US,D,20070412,000000,8.37694,8.41914,8.34252,8.38758,69975.595807133,0
+VMO.US,D,20070413,000000,8.39389,8.39389,8.34972,8.36224,66426.726257997,0
+VMO.US,D,20070416,000000,8.40494,8.41392,8.36224,8.36747,104669.34451948,0
+VMO.US,D,20070417,000000,8.36747,8.40494,8.35503,8.40494,68661.500111224,0
+VMO.US,D,20070418,000000,8.40938,8.41392,8.39389,8.39863,58967.002465714,0
+VMO.US,D,20070419,000000,8.41392,8.5224,8.40494,8.51244,112145.29171542,0
+VMO.US,D,20070420,000000,8.50741,8.54933,8.47231,8.51768,70717.816524266,0
+VMO.US,D,20070423,000000,8.5011,8.55524,8.48246,8.5224,78377.290974029,0
+VMO.US,D,20070424,000000,8.50741,8.51768,8.48246,8.51244,58411.350890591,0
+VMO.US,D,20070425,000000,8.50741,8.5224,8.48246,8.5224,66058.657787614,0
+VMO.US,D,20070426,000000,8.5224,8.5224,8.48246,8.5224,87142.998760395,0
+VMO.US,D,20070427,000000,8.5224,8.5224,8.48927,8.51244,42913.94455088,0
+VMO.US,D,20070430,000000,8.51768,8.5224,8.46609,8.48927,76307.793045519,0
+VMO.US,D,20070501,000000,8.46609,8.51768,8.46087,8.48246,64942.28482373,0
+VMO.US,D,20070502,000000,8.46087,8.5011,8.45563,8.49567,79299.997056805,0
+VMO.US,D,20070503,000000,8.46609,8.51768,8.46609,8.49567,38438.313068055,0
+VMO.US,D,20070504,000000,8.47231,8.49567,8.47231,8.48246,28922.272862729,0
+VMO.US,D,20070507,000000,8.48246,8.50741,8.46609,8.5011,116439.42386988,0
+VMO.US,D,20070508,000000,8.47231,8.5011,8.45563,8.46087,62875.828783404,0
+VMO.US,D,20070509,000000,8.44321,8.48246,8.42329,8.46087,83781.712315999,0
+VMO.US,D,20070510,000000,8.46087,8.47762,8.45002,8.47762,58967.002465714,0
+VMO.US,D,20070511,000000,8.45563,8.47231,8.43689,8.46087,94976.874799429,0
+VMO.US,D,20070514,000000,8.46087,8.46087,8.38216,8.39389,137898.93105213,0
+VMO.US,D,20070515,000000,8.38216,8.41914,8.37348,8.38216,120543.94499414,0
+VMO.US,D,20070516,000000,8.36747,8.39389,8.36224,8.37694,42913.94455088,0
+VMO.US,D,20070517,000000,8.36224,8.41392,8.34972,8.37694,139381.34456095,0
+VMO.US,D,20070518,000000,8.38216,8.40494,8.36224,8.37694,86588.361148002,0
+VMO.US,D,20070521,000000,8.36224,8.40494,8.33916,8.38758,161779.78122964,0
+VMO.US,D,20070522,000000,8.39389,8.39389,8.36224,8.36747,59338.11282428,0
+VMO.US,D,20070523,000000,8.35503,8.41392,8.34972,8.37694,166260.4825261,0
+VMO.US,D,20070524,000000,8.38216,8.42329,8.35503,8.38758,114945.85677105,0
+VMO.US,D,20070525,000000,8.40938,8.49567,8.38758,8.39863,130797.13610295,0
+VMO.US,D,20070529,000000,8.39389,8.49567,8.39389,8.47231,84342.433704763,0
+VMO.US,D,20070530,000000,8.51768,8.51768,8.46609,8.47231,54489.343057432,0
+VMO.US,D,20070531,000000,8.47762,8.5224,8.46087,8.46609,58215.656084024,0
+VMO.US,D,20070601,000000,8.46609,8.48246,8.43689,8.46609,77072.320942677,0
+VMO.US,D,20070604,000000,8.42329,8.48927,8.42329,8.46087,56165.423447352,0
+VMO.US,D,20070605,000000,8.48927,8.48927,8.42329,8.44321,51127.042650308,0
+VMO.US,D,20070606,000000,8.43236,8.5011,8.43236,8.45563,26125.76365801,0
+VMO.US,D,20070607,000000,8.48927,8.48927,8.34252,8.36224,92000.894191797,0
+VMO.US,D,20070608,000000,8.36224,8.39863,8.30316,8.31303,89752.938823103,0
+VMO.US,D,20070611,000000,8.29695,8.36224,8.28423,8.28423,50010.669686422,0
+VMO.US,D,20070612,000000,8.26836,8.30316,8.12367,8.12367,156554.83129057,0
+VMO.US,D,20070613,000000,8.11883,8.19852,8.10168,8.16982,52629.735413685,0
+VMO.US,D,20070614,000000,8.16982,8.24527,8.16982,8.19852,25199.001724321,0
+VMO.US,D,20070615,000000,8.17397,8.22634,8.16982,8.19172,28733.675795261,0
+VMO.US,D,20070618,000000,8.25129,8.25129,8.16982,8.18403,63816.786195289,0
+VMO.US,D,20070619,000000,8.17397,8.25129,8.17397,8.25129,41981.098840821,0
+VMO.US,D,20070620,000000,8.24527,8.25129,8.17397,8.18403,40490.573630184,0
+VMO.US,D,20070621,000000,8.19172,8.19172,8.18403,8.1865,23876.794326586,0
+VMO.US,D,20070622,000000,8.19172,8.21519,8.16124,8.20454,46459.77221183,0
+VMO.US,D,20070625,000000,8.18403,8.22634,8.15502,8.20454,52808.19285387,0
+VMO.US,D,20070626,000000,8.20454,8.20967,8.16124,8.16568,37315.856327799,0
+VMO.US,D,20070627,000000,8.16568,8.22634,8.15502,8.20454,31161.102566869,0
+VMO.US,D,20070628,000000,8.21923,8.26836,8.19852,8.19852,45531.996315412,0
+VMO.US,D,20070629,000000,8.26342,8.28423,8.23225,8.26836,26501.943830219,0
+VMO.US,D,20070702,000000,8.26836,8.32871,8.23225,8.32239,59338.11282428,0
+VMO.US,D,20070703,000000,8.29114,8.34252,8.26342,8.27979,25933.110739628,0
+VMO.US,D,20070705,000000,8.2575,8.2575,8.18403,8.20967,71844.329115435,0
+VMO.US,D,20070706,000000,8.19172,8.21923,8.19172,8.20967,24068.433282239,0
+VMO.US,D,20070709,000000,8.19172,8.22634,8.14231,8.16124,70535.303233167,0
+VMO.US,D,20070710,000000,8.1356,8.16982,8.1356,8.16568,42174.765721931,0
+VMO.US,D,20070711,000000,8.10749,8.14231,8.0788,8.10168,30228.256856811,0
+VMO.US,D,20070712,000000,8.08501,8.10749,8.01893,8.02396,81728.437791142,0
+VMO.US,D,20070713,000000,8.02396,8.03017,7.92524,7.95898,94602.722552679,0
+VMO.US,D,20070716,000000,7.92524,7.94842,7.87356,7.92524,71286.649614856,0
+VMO.US,D,20070717,000000,7.86764,7.90857,7.81893,7.87356,78377.290974029,0
+VMO.US,D,20070718,000000,7.90532,7.90857,7.85306,7.87969,58411.350890591,0
+VMO.US,D,20070719,000000,7.83509,7.87356,7.83509,7.86764,36194.413550272,0
+VMO.US,D,20070720,000000,7.85306,7.96332,7.85306,7.96332,77072.320942677,0
+VMO.US,D,20070723,000000,7.9356,7.97308,7.89861,7.91251,75386.100925472,0
+VMO.US,D,20070724,000000,7.90857,7.90857,7.85306,7.86764,34697.804563266,0
+VMO.US,D,20070725,000000,7.83085,7.86764,7.78727,7.81893,67720.542699338,0
+VMO.US,D,20070726,000000,7.81498,7.82455,7.44929,7.64949,167560.38274381,0
+VMO.US,D,20070727,000000,7.68667,7.77691,7.63904,7.7706,154126.39055624,0
+VMO.US,D,20070730,000000,7.77691,7.7995,7.7275,7.7706,95529.484486368,0
+VMO.US,D,20070731,000000,7.81893,7.81893,7.7421,7.74772,95358.124785281,0
+VMO.US,D,20070801,000000,7.73746,7.78066,7.71123,7.7706,77251.792345589,0
+VMO.US,D,20070802,000000,7.84033,7.84033,7.73244,7.75937,70159.123060959,0
+VMO.US,D,20070803,000000,7.74772,7.7706,7.73244,7.7421,46654.453055668,0
+VMO.US,D,20070806,000000,7.83509,7.83509,7.76577,7.78066,96471.455860981,0
+VMO.US,D,20070807,000000,7.78727,7.79249,7.7706,7.77691,66058.657787614,0
+VMO.US,D,20070808,000000,7.7706,7.77691,7.69062,7.69545,63439.592060353,0
+VMO.US,D,20070809,000000,7.68667,7.68667,7.64387,7.67524,83225.04677815,0
+VMO.US,D,20070810,000000,7.67524,7.68105,7.56744,7.63904,129120.0417503,0
+VMO.US,D,20070813,000000,7.59742,7.7275,7.59742,7.66497,66994.545385858,0
+VMO.US,D,20070814,000000,7.66941,7.70137,7.60817,7.60817,114384.12141956,0
+VMO.US,D,20070815,000000,7.57789,7.63904,7.48065,7.51467,136958.98760298,0
+VMO.US,D,20070816,000000,7.44929,7.49821,7.28775,7.37019,149471.28767049,0
+VMO.US,D,20070817,000000,7.37019,7.60334,7.37019,7.59742,253947.9792716,0
+VMO.US,D,20070820,000000,7.59742,7.59742,7.45836,7.46989,83402.490255605,0
+VMO.US,D,20070821,000000,7.50373,7.58727,7.45836,7.58727,77429.235823045,0
+VMO.US,D,20070822,000000,7.64949,7.65363,7.60334,7.65363,89188.161583426,0
+VMO.US,D,20070823,000000,7.67524,7.67524,7.61349,7.63904,50939.459545567,0
+VMO.US,D,20070824,000000,7.62079,7.69062,7.61349,7.66497,58033.142792926,0
+VMO.US,D,20070827,000000,7.71123,7.71123,7.62079,7.62631,127261.44806929,0
+VMO.US,D,20070828,000000,7.63904,7.63904,7.53046,7.55098,80232.842766863,0
+VMO.US,D,20070829,000000,7.55669,7.62631,7.55098,7.62631,102445.72425627,0
+VMO.US,D,20070830,000000,7.63904,7.65995,7.60334,7.63904,92928.670088215,0
+VMO.US,D,20070831,000000,7.63904,7.68105,7.62631,7.64949,85462.862519561,0
+VMO.US,D,20070904,000000,7.69062,7.71704,7.66497,7.71704,94602.722552679,0
+VMO.US,D,20070905,000000,7.72178,7.7995,7.69545,7.7995,53926.593743212,0
+VMO.US,D,20070906,000000,7.7706,7.86764,7.7706,7.86281,50567.335224273,0
+VMO.US,D,20070907,000000,7.84526,7.92928,7.79249,7.92524,65299.199704099,0
+VMO.US,D,20070910,000000,7.95394,7.99734,7.92524,7.94842,39563.811696495,0
+VMO.US,D,20070911,000000,7.95394,8.00848,7.94842,7.96844,65863.976943776,0
+VMO.US,D,20070912,000000,7.96844,7.98501,7.90532,7.94842,42174.765721931,0
+VMO.US,D,20070913,000000,7.95898,7.96332,7.8565,7.8565,72399.980690556,0
+VMO.US,D,20070914,000000,7.83509,7.88895,7.81015,7.86764,50010.669686422,0
+VMO.US,D,20070917,000000,7.79249,7.86281,7.79249,7.81498,68857.19491779,0
+VMO.US,D,20070918,000000,7.7995,7.98501,7.7995,7.98501,80421.439834332,0
+VMO.US,D,20070919,000000,7.92928,8.01893,7.88895,7.98501,61956.164588814,0
+VMO.US,D,20070920,000000,7.86281,7.95898,7.86281,7.89329,82287.131254449,0
+VMO.US,D,20070921,000000,7.85306,7.94842,7.83509,7.9356,71465.107055041,0
+VMO.US,D,20070924,000000,7.96844,7.96844,7.90532,7.9424,58215.656084024,0
+VMO.US,D,20070925,000000,7.95898,7.97909,7.91844,7.97909,57105.366896508,0
+VMO.US,D,20070926,000000,7.97308,8.02396,7.95394,8.02396,27990.441115399,0
+VMO.US,D,20070927,000000,8.00335,8.05504,7.99734,8.04034,64002.341374572,0
+VMO.US,D,20070928,000000,8.08965,8.09567,8.0361,8.04872,114945.85677105,0
+VMO.US,D,20071001,000000,8.05504,8.09567,8.0361,8.04034,115502.5223089,0
+VMO.US,D,20071002,000000,8.09567,8.09567,8.00848,8.04034,92167.184079243,0
+VMO.US,D,20071003,000000,8.10749,8.10749,8.00335,8.02396,87142.998760395,0
+VMO.US,D,20071004,000000,7.99734,8.01893,7.96844,8.00848,100207.90851486,0
+VMO.US,D,20071005,000000,7.95898,7.97909,7.90532,7.91251,85462.862519561,0
+VMO.US,D,20071008,000000,7.95898,7.95898,7.90532,7.90857,102445.72425627,0
+VMO.US,D,20071009,000000,7.90857,7.94842,7.85306,7.87969,77251.792345589,0
+VMO.US,D,20071010,000000,7.91251,7.91251,7.84526,7.89329,69413.860455641,0
+VMO.US,D,20071011,000000,7.86281,7.87969,7.7421,7.84033,64568.132576978,0
+VMO.US,D,20071012,000000,7.86281,7.86281,7.82455,7.83509,60644.096818363,0
+VMO.US,D,20071015,000000,7.82455,7.84033,7.7706,7.81893,67159.821310576,0
+VMO.US,D,20071016,000000,7.81015,7.81015,7.73746,7.73746,47770.826019553,0
+VMO.US,D,20071017,000000,7.79249,7.79249,7.72178,7.75343,113077.12346275,0
+VMO.US,D,20071018,000000,7.73244,7.84033,7.73244,7.83085,92000.894191797,0
+VMO.US,D,20071019,000000,7.79249,7.81015,7.77691,7.78727,63629.20309055,0
+VMO.US,D,20071022,000000,7.73746,7.90857,7.73746,7.89861,99449.46439407,0
+VMO.US,D,20071023,000000,7.90532,7.91844,7.87969,7.90857,63439.592060353,0
+VMO.US,D,20071024,000000,7.89861,7.91251,7.68667,7.71704,306201.53451308,0
+VMO.US,D,20071025,000000,7.69062,7.71704,7.49821,7.59742,704033.86682212,0
+VMO.US,D,20071026,000000,7.58144,7.62631,7.54654,7.59278,92928.670088215,0
+VMO.US,D,20071029,000000,7.5197,7.63904,7.5197,7.63351,171673.0155699,0
+VMO.US,D,20071030,000000,7.63904,7.66497,7.62079,7.65363,107105.89695565,0
+VMO.US,D,20071031,000000,7.66497,7.71123,7.60334,7.64949,122219.01142132,0
+VMO.US,D,20071101,000000,7.66497,7.69062,7.60817,7.68667,75188.378193448,0
+VMO.US,D,20071102,000000,7.63904,7.68667,7.63904,7.66941,72021.772592891,0
+VMO.US,D,20071105,000000,7.66497,7.66941,7.62079,7.63904,65299.199704099,0
+VMO.US,D,20071106,000000,7.62079,7.65363,7.57789,7.61349,80608.008976343,0
+VMO.US,D,20071107,000000,7.54022,7.59742,7.5197,7.56231,116246.77095149,0
+VMO.US,D,20071108,000000,7.57789,7.58144,7.51467,7.54654,107105.89695565,0
+VMO.US,D,20071109,000000,7.49238,7.53607,7.46349,7.48666,74833.491238535,0
+VMO.US,D,20071112,000000,7.38656,7.54654,7.38656,7.48666,67697.221556586,0
+VMO.US,D,20071113,000000,7.50373,7.50373,7.41161,7.46349,68289.375789929,0
+VMO.US,D,20071114,000000,7.82455,7.82455,7.37019,7.37019,111022.83497516,0
+VMO.US,D,20071115,000000,7.37019,7.41595,7.32916,7.341,141255.1476829,0
+VMO.US,D,20071116,000000,7.3906,7.39614,7.27472,7.32916,128558.30639881,0
+VMO.US,D,20071119,000000,7.19633,7.40066,7.19633,7.341,139761.58058406,0
+VMO.US,D,20071120,000000,7.33538,7.43864,7.28775,7.39614,148153.13612368,0
+VMO.US,D,20071121,000000,7.39614,7.46989,7.36467,7.43864,95358.124785281,0
+VMO.US,D,20071123,000000,7.58144,7.58144,7.38203,7.43864,39380.284442668,0
+VMO.US,D,20071126,000000,7.45392,7.5197,7.43292,7.50373,128748.93139173,0
+VMO.US,D,20071127,000000,7.50373,7.59742,7.48666,7.55669,175396.2867083,0
+VMO.US,D,20071128,000000,7.55669,7.68667,7.54022,7.67524,104501.02670657,0
+VMO.US,D,20071129,000000,7.70137,7.706,7.60334,7.64387,100395.4916196,0
+VMO.US,D,20071130,000000,7.66497,7.66497,7.60817,7.66497,109531.2958018,0
+VMO.US,D,20071203,000000,7.7421,7.7421,7.60334,7.64387,205791.84741529,0
+VMO.US,D,20071204,000000,7.66497,7.7275,7.64949,7.706,87701.692223701,0
+VMO.US,D,20071205,000000,7.67524,7.69545,7.62079,7.65995,110649.69669115,0
+VMO.US,D,20071206,000000,7.66941,7.66941,7.58727,7.59742,192296.00350129,0
+VMO.US,D,20071207,000000,7.57276,7.59742,7.53046,7.55669,184540.20259234,0
+VMO.US,D,20071210,000000,7.62631,7.63351,7.57789,7.62079,199083.47000469,0
+VMO.US,D,20071211,000000,7.70137,7.73244,7.60817,7.66497,230441.28134086,0
+VMO.US,D,20071212,000000,7.65995,7.81498,7.60334,7.65363,204326.67127285,0
+VMO.US,D,20071213,000000,7.64949,7.68105,7.56231,7.56231,186341.00039784,0
+VMO.US,D,20071214,000000,7.53607,7.59278,7.51467,7.53046,164952.47060656,0
+VMO.US,D,20071217,000000,7.51467,7.54022,7.46989,7.51467,166074.92734681,0
+VMO.US,D,20071218,000000,7.53607,7.53607,7.44929,7.44929,165318.51115148,0
+VMO.US,D,20071219,000000,7.42158,7.50373,7.42158,7.47503,267765.24937049,0
+VMO.US,D,20071220,000000,7.48065,7.54022,7.44929,7.51015,203938.32354791,0
+VMO.US,D,20071221,000000,7.53607,7.54022,7.44929,7.45392,199466.747916,0
+VMO.US,D,20071224,000000,7.48065,7.48666,7.43292,7.48065,106541.11971597,0
+VMO.US,D,20071226,000000,7.43864,7.56744,7.43864,7.50373,232119.38965624,0
+VMO.US,D,20071227,000000,7.48666,7.52572,7.45392,7.47503,211035.04868345,0
+VMO.US,D,20071228,000000,7.47503,7.63904,7.45392,7.62079,301725.90303025,0
+VMO.US,D,20071231,000000,7.62079,7.65995,7.53607,7.60817,278516.29617891,0
+VMO.US,D,20080102,000000,7.60334,7.74772,7.58144,7.74772,160096.60310062,0
+VMO.US,D,20080103,000000,7.7421,7.89329,7.7421,7.89329,120353.32000121,0
+VMO.US,D,20080104,000000,7.8854,7.9356,7.86764,7.88895,74266.686073402,0
+VMO.US,D,20080107,000000,7.8854,7.90532,7.86281,7.87356,91439.158840306,0
+VMO.US,D,20080108,000000,7.87969,7.92524,7.85306,7.89329,118857.72497693,0
+VMO.US,D,20080109,000000,7.89329,7.91251,7.84526,7.87969,80059.45514032,0
+VMO.US,D,20080110,000000,7.86764,7.89861,7.86764,7.8854,77219.345538283,0
+VMO.US,D,20080111,000000,7.83509,7.90857,7.83509,7.89329,71098.052547387,0
+VMO.US,D,20080114,000000,7.89861,7.9424,7.87356,7.9424,62700.413231405,0
+VMO.US,D,20080115,000000,7.91251,8.02396,7.91251,8.01893,112416.01976388,0
+VMO.US,D,20080116,000000,8.01893,8.05504,7.97308,8.04329,79414.574845105,0
+VMO.US,D,20080117,000000,8.06006,8.07269,8.00335,8.04034,103372.48618996,0
+VMO.US,D,20080118,000000,7.98501,8.03017,7.82455,7.86764,115690.10541364,0
+VMO.US,D,20080122,000000,7.73244,7.99734,7.73244,7.99734,87326.526014222,0
+VMO.US,D,20080123,000000,8.04034,8.16124,7.97909,8.16124,169430.13001484,0
+VMO.US,D,20080124,000000,8.06006,8.19852,8.06006,8.10168,118674.19772311,0
+VMO.US,D,20080125,000000,8.10168,8.10168,8.0361,8.08501,35081.082474572,0
+VMO.US,D,20080128,000000,8.04872,8.11352,8.04872,8.10749,64380.549472237,0
+VMO.US,D,20080129,000000,8.11352,8.16568,8.10168,8.11883,72214.425511273,0
+VMO.US,D,20080130,000000,8.1356,8.16568,8.10168,8.10749,63264.176508352,0
+VMO.US,D,20080131,000000,8.1356,8.1356,8.03017,8.08965,54861.467378727,0
+VMO.US,D,20080201,000000,8.0788,8.11883,8.03017,8.06795,82474.714359188,0
+VMO.US,D,20080204,000000,8.08965,8.09567,8.03017,8.04034,88817.051224859,0
+VMO.US,D,20080205,000000,7.97909,8.15502,7.97909,8.0788,94602.722552679,0
+VMO.US,D,20080206,000000,8.10749,8.14231,8.06371,8.10749,62875.828783404,0
+VMO.US,D,20080207,000000,8.08965,8.14842,8.07269,8.09567,112145.29171542,0
+VMO.US,D,20080208,000000,8.09567,8.14842,8.08501,8.13057,47778.937721381,0
+VMO.US,D,20080211,000000,8.14842,8.15502,8.13057,8.14842,99650.229014278,0
+VMO.US,D,20080212,000000,8.13057,8.1865,8.13057,8.17397,48611.401121334,0
+VMO.US,D,20080213,000000,8.13057,8.18403,7.86764,7.86764,156185.74885748,0
+VMO.US,D,20080214,000000,7.81498,7.81498,7.51467,7.5197,332763.30214427,0
+VMO.US,D,20080215,000000,7.52572,7.61349,7.44929,7.60817,180521.86829998,0
+VMO.US,D,20080219,000000,7.64949,7.73746,7.60817,7.73746,79863.760333753,0
+VMO.US,D,20080220,000000,7.70137,7.73244,7.60817,7.70137,115690.10541364,0
+VMO.US,D,20080221,000000,7.67524,7.67524,7.47503,7.5197,179346.68549785,0
+VMO.US,D,20080222,000000,7.47503,7.48666,7.40066,7.42789,97404.301571039,0
+VMO.US,D,20080225,000000,7.42789,7.57789,7.38656,7.55669,85277.307340278,0
+VMO.US,D,20080226,000000,7.57276,7.58144,7.53607,7.56231,60834.721811287,0
+VMO.US,D,20080227,000000,7.53607,7.53607,7.40066,7.4053,107479.03523967,0
+VMO.US,D,20080228,000000,7.39614,7.41161,7.241,7.241,132293.74508996,0
+VMO.US,D,20080229,000000,7.241,7.241,7.09464,7.10667,267388.05523555,0
+VMO.US,D,20080303,000000,7.10085,7.38656,7.0473,7.38656,263845.26946279,0
+VMO.US,D,20080304,000000,7.41161,7.44929,7.23606,7.31043,184922.46654091,0
+VMO.US,D,20080305,000000,7.3768,7.46989,7.3768,7.46989,130240.47056511,0
+VMO.US,D,20080306,000000,7.60817,7.60817,7.33538,7.36467,124840.10507404,0
+VMO.US,D,20080307,000000,7.31476,7.4053,7.31476,7.32916,130240.47056511,0
+VMO.US,D,20080310,000000,7.32916,7.40066,7.29859,7.32916,127630.53050239,0
+VMO.US,D,20080311,000000,7.32344,7.3906,7.30451,7.341,125019.57647696,0
+VMO.US,D,20080312,000000,7.25766,7.29356,7.14819,7.17117,79492.649975187,0
+VMO.US,D,20080313,000000,7.1546,7.20618,7.14355,7.20115,57408.541752278,0
+VMO.US,D,20080314,000000,7.17117,7.20115,7.08359,7.13379,36291.753972191,0
+VMO.US,D,20080317,000000,7.17117,7.17117,6.97777,6.9835,74118.647515067,0
+VMO.US,D,20080318,000000,6.95529,7.13951,6.95529,7.12837,102068.53012133,0
+VMO.US,D,20080319,000000,7.11752,7.14355,7.03695,7.04148,131179.40005153,0
+VMO.US,D,20080320,000000,7.01989,7.10085,7.00006,7.00529,117002.1731841,0
+VMO.US,D,20080324,000000,7.00006,7.14819,7.00006,7.12837,153757.30812313,0
+VMO.US,D,20080325,000000,7.1546,7.21782,7.14355,7.19119,115690.10541364,0
+VMO.US,D,20080326,000000,7.39614,7.39614,7.18152,7.25766,112004.35089618,0
+VMO.US,D,20080327,000000,7.25766,7.29356,7.241,7.24662,70901.343778092,0
+VMO.US,D,20080328,000000,7.27472,7.27769,7.18695,7.20618,68661.500111224,0
+VMO.US,D,20080331,000000,7.18152,7.22915,7.18152,7.22394,63071.52358997,0
+VMO.US,D,20080401,000000,7.25204,7.32916,7.25204,7.30451,134909.76892903,0
+VMO.US,D,20080402,000000,7.29859,7.31043,7.25766,7.25766,70497.78661222,0
+VMO.US,D,20080403,000000,7.241,7.29859,7.23606,7.2628,56545.659470475,0
+VMO.US,D,20080404,000000,7.26841,7.29859,7.24662,7.28775,61764.525633161,0
+VMO.US,D,20080407,000000,7.28281,7.341,7.26841,7.32069,119414.39051479,0
+VMO.US,D,20080408,000000,7.31043,7.32069,7.241,7.241,95908.70654676,0
+VMO.US,D,20080409,000000,7.27769,7.31043,7.25204,7.27472,96650.927263895,0
+VMO.US,D,20080410,000000,7.29356,7.34683,7.29356,7.31043,63816.786195289,0
+VMO.US,D,20080411,000000,7.29356,7.32069,7.28775,7.28775,75946.822314235,0
+VMO.US,D,20080414,000000,7.31043,7.33538,7.27769,7.27769,53197.554541546,0
+VMO.US,D,20080415,000000,7.28281,7.31043,7.25766,7.27472,101845.4583211,0
+VMO.US,D,20080416,000000,7.30451,7.36467,7.28281,7.36467,114413.52633869,0
+VMO.US,D,20080417,000000,7.32344,7.41161,7.32344,7.41161,60429.136719957,0
+VMO.US,D,20080418,000000,7.42158,7.44268,7.38656,7.44268,41797.571586994,0
+VMO.US,D,20080421,000000,7.45392,7.61349,7.42158,7.50373,182100.60826799,0
+VMO.US,D,20080422,000000,7.47503,7.49821,7.47503,7.49238,44855.683175621,0
+VMO.US,D,20080423,000000,7.50373,7.58144,7.49821,7.57276,27397.272919329,0
+VMO.US,D,20080424,000000,7.58144,7.58144,7.53607,7.57276,55516.487301224,0
+VMO.US,D,20080425,000000,7.59742,7.59742,7.54654,7.56744,51906.77998839,0
+VMO.US,D,20080428,000000,7.51467,7.57789,7.50373,7.54022,84702.390473318,0
+VMO.US,D,20080429,000000,7.55669,7.55669,7.52572,7.53607,39309.307051685,0
+VMO.US,D,20080430,000000,7.53046,7.59278,7.52572,7.57789,96907.459834161,0
+VMO.US,D,20080501,000000,7.55669,7.60334,7.55098,7.55669,168776.12405508,0
+VMO.US,D,20080502,000000,7.58144,7.59278,7.55669,7.57789,39993.731893305,0
+VMO.US,D,20080505,000000,7.57789,7.60334,7.55669,7.59278,121261.83060579,0
+VMO.US,D,20080506,000000,7.58144,7.59742,7.54654,7.58727,121197.9509539,0
+VMO.US,D,20080507,000000,7.57789,7.60334,7.55669,7.57276,46253.937777979,0
+VMO.US,D,20080508,000000,7.54654,7.59278,7.54654,7.58144,67739.807991176,0
+VMO.US,D,20080509,000000,7.58144,7.60817,7.57789,7.58727,52649.000705523,0
+VMO.US,D,20080512,000000,7.61349,7.63351,7.51015,7.52572,137431.49423437,0
+VMO.US,D,20080513,000000,7.49238,7.53607,7.49238,7.53046,63275.330098364,0
+VMO.US,D,20080514,000000,7.51467,7.57789,7.50373,7.55098,132496.53763562,0
+VMO.US,D,20080515,000000,7.53046,7.58144,7.5197,7.57276,56580.134203237,0
+VMO.US,D,20080516,000000,7.61349,7.63904,7.58727,7.60334,87221.073890476,0
+VMO.US,D,20080519,000000,7.56744,7.65363,7.56744,7.65363,77786.150703417,0
+VMO.US,D,20080520,000000,7.63351,7.65363,7.62079,7.63904,43805.217789076,0
+VMO.US,D,20080521,000000,7.65363,7.69062,7.64387,7.64387,99764.80680258,0
+VMO.US,D,20080522,000000,7.65995,7.69545,7.64949,7.66941,84151.808711838,0
+VMO.US,D,20080523,000000,7.69545,7.70137,7.66497,7.67524,52545.576507234,0
+VMO.US,D,20080527,000000,7.70137,7.706,7.64949,7.64949,111967.84823796,0
+VMO.US,D,20080528,000000,7.63904,7.69545,7.63904,7.69062,80660.735038216,0
+VMO.US,D,20080529,000000,7.69545,7.71123,7.66941,7.68105,40523.02043749,0
+VMO.US,D,20080530,000000,7.68105,7.71123,7.66497,7.67524,68687.863142161,0
+VMO.US,D,20080602,000000,7.7421,7.75343,7.69545,7.69545,63068.481701785,0
+VMO.US,D,20080603,000000,7.68667,7.71123,7.66497,7.68667,64917.94971825,0
+VMO.US,D,20080604,000000,7.66941,7.706,7.59742,7.60334,90088.560486178,0
+VMO.US,D,20080605,000000,7.56744,7.69062,7.56744,7.69062,80256.163909615,0
+VMO.US,D,20080606,000000,7.64387,7.706,7.64387,7.66941,79035.352784712,0
+VMO.US,D,20080609,000000,7.64387,7.7706,7.64387,7.71123,72441.553162418,0
+VMO.US,D,20080610,000000,7.66497,7.71704,7.64949,7.68667,63169.877974618,0
+VMO.US,D,20080611,000000,7.63351,7.68105,7.54022,7.55098,87379.252076095,0
+VMO.US,D,20080612,000000,7.52572,7.55098,7.48065,7.48065,40170.161408034,0
+VMO.US,D,20080613,000000,7.48666,7.49821,7.43292,7.44929,48946.008821682,0
+VMO.US,D,20080616,000000,7.46989,7.53046,7.44929,7.5197,48909.506163462,0
+VMO.US,D,20080617,000000,7.53046,7.56231,7.51467,7.51467,75144.77779613,0
+VMO.US,D,20080618,000000,7.56231,7.56231,7.4053,7.41595,63355.433153902,0
+VMO.US,D,20080619,000000,7.41595,7.44268,7.38203,7.4053,50177.973536596,0
+VMO.US,D,20080620,000000,7.39614,7.41595,7.30451,7.31476,30639.925724511,0
+VMO.US,D,20080623,000000,7.32069,7.35825,7.26841,7.28775,69435.153672935,0
+VMO.US,D,20080624,000000,7.28775,7.38203,7.28775,7.34683,110813.95865313,0
+VMO.US,D,20080625,000000,7.32344,7.50373,7.32344,7.44929,56683.558401527,0
+VMO.US,D,20080626,000000,7.43864,7.48065,7.41595,7.44929,56372.271843931,0
+VMO.US,D,20080627,000000,7.49238,7.49238,7.40066,7.4053,43997.870707458,0
+VMO.US,D,20080630,000000,7.47503,7.48065,7.41161,7.42158,85234.720905688,0
+VMO.US,D,20080701,000000,7.42158,7.46989,7.41595,7.46349,50925.264067372,0
+VMO.US,D,20080702,000000,7.48666,7.56231,7.45392,7.55669,59498.318935355,0
+VMO.US,D,20080703,000000,7.55669,7.55669,7.49238,7.55669,73984.804434927,0
+VMO.US,D,20080707,000000,7.48666,7.57789,7.48666,7.57276,36832.196106389,0
+VMO.US,D,20080708,000000,7.53046,7.58727,7.50373,7.57789,64623.900527036,0
+VMO.US,D,20080709,000000,7.57789,7.64949,7.54654,7.63351,99922.984988197,0
+VMO.US,D,20080710,000000,7.63351,7.64949,7.59278,7.63351,64444.429124121,0
+VMO.US,D,20080711,000000,7.56744,7.60817,7.49238,7.49821,114760.30159177,0
+VMO.US,D,20080714,000000,7.45836,7.5197,7.45836,7.45836,142306.62703217,0
+VMO.US,D,20080715,000000,7.46989,7.46989,7.29859,7.29859,127931.6774327,0
+VMO.US,D,20080716,000000,7.341,7.44929,7.30451,7.39614,86011.416355586,0
+VMO.US,D,20080717,000000,7.40066,7.49821,7.40066,7.45836,23877.808289315,0
+VMO.US,D,20080718,000000,7.49238,7.49238,7.41161,7.41161,52539.492730864,0
+VMO.US,D,20080721,000000,7.35825,7.43864,7.35825,7.42789,22338.612867718,0
+VMO.US,D,20080722,000000,7.37019,7.49238,7.37019,7.45836,33124.134408906,0
+VMO.US,D,20080723,000000,7.49238,7.49821,7.41595,7.42789,46103.871294188,0
+VMO.US,D,20080724,000000,7.41595,7.45836,7.38656,7.41161,37655.533841788,0
+VMO.US,D,20080725,000000,7.42158,7.43292,7.38656,7.39614,40936.717230646,0
+VMO.US,D,20080728,000000,7.40066,7.44929,7.38656,7.39614,24588.59616187,0
+VMO.US,D,20080729,000000,7.39614,7.48666,7.39614,7.46349,56666.321035144,0
+VMO.US,D,20080730,000000,7.48666,7.48666,7.43292,7.46989,34617.701507727,0
+VMO.US,D,20080731,000000,7.43292,7.48065,7.42789,7.42789,30430.035439748,0
+VMO.US,D,20080801,000000,7.45836,7.49821,7.42158,7.44268,46230.616635229,0
+VMO.US,D,20080804,000000,7.3906,7.47503,7.3906,7.43292,24068.433282239,0
+VMO.US,D,20080805,000000,7.4053,7.47503,7.4053,7.43292,61514.076839264,0
+VMO.US,D,20080806,000000,7.44929,7.44929,7.37019,7.37019,38966.587649512,0
+VMO.US,D,20080807,000000,7.37019,7.4053,7.31476,7.31476,51224.383072228,0
+VMO.US,D,20080808,000000,7.32916,7.38656,7.32916,7.38656,16379.553913355,0
+VMO.US,D,20080811,000000,7.39614,7.4053,7.37019,7.38203,29157.5122157,0
+VMO.US,D,20080812,000000,7.32916,7.38656,7.32916,7.34683,58125.413401203,0
+VMO.US,D,20080813,000000,7.29356,7.33538,7.28281,7.29356,72105.931499343,0
+VMO.US,D,20080814,000000,7.32069,7.32916,7.29356,7.29859,51475.845828851,0
+VMO.US,D,20080815,000000,7.31476,7.32069,7.29356,7.29859,31635.637123726,0
+VMO.US,D,20080818,000000,7.29859,7.32344,7.29859,7.31476,22140.890135695,0
+VMO.US,D,20080819,000000,7.31043,7.32069,7.28281,7.30451,70263.561221977,0
+VMO.US,D,20080820,000000,7.31476,7.32069,7.27769,7.28775,40249.250500841,0
+VMO.US,D,20080821,000000,7.25766,7.30451,7.25766,7.29356,64316.669820352,0
+VMO.US,D,20080822,000000,7.2628,7.28775,7.241,7.241,59658.525046431,0
+VMO.US,D,20080825,000000,7.23606,7.2628,7.21782,7.25766,75857.593594143,0
+VMO.US,D,20080826,000000,7.23606,7.31043,7.23606,7.28775,91819.394863427,0
+VMO.US,D,20080827,000000,7.28775,7.32344,7.28775,7.29356,40096.142128866,0
+VMO.US,D,20080828,000000,7.32916,7.35304,7.31043,7.32916,63496.373973138,0
+VMO.US,D,20080829,000000,7.32069,7.32069,7.26841,7.32069,61868.963794179,0
+VMO.US,D,20080902,000000,7.27472,7.341,7.27472,7.32069,51804.369752829,0
+VMO.US,D,20080903,000000,7.32069,7.341,7.32069,7.341,26183.559533525,0
+VMO.US,D,20080904,000000,7.32344,7.33538,7.30451,7.31043,45673.951097378,0
+VMO.US,D,20080905,000000,7.32916,7.341,7.29356,7.341,36297.837748562,0
+VMO.US,D,20080908,000000,7.33538,7.49238,7.32344,7.49238,60652.208520188,0
+VMO.US,D,20080909,000000,7.39614,7.4053,7.33538,7.35825,83823.284787861,0
+VMO.US,D,20080910,000000,7.36467,7.36467,7.29356,7.32069,78879.202524549,0
+VMO.US,D,20080911,000000,7.2628,7.27472,7.22394,7.22394,56263.777831999,0
+VMO.US,D,20080912,000000,7.19633,7.19633,7.14355,7.14355,89289.557856258,0
+VMO.US,D,20080915,000000,7.14355,7.14355,7.0473,7.05913,106423.50003948,0
+VMO.US,D,20080916,000000,7.00529,7.05362,6.85518,6.96633,106231.86108384,0
+VMO.US,D,20080917,000000,6.9188,6.97264,6.79976,6.82727,114174.2311348,0
+VMO.US,D,20080918,000000,6.8323,6.84927,6.38277,6.60843,239678.48179589,0
+VMO.US,D,20080919,000000,6.58663,6.82135,6.58663,6.81613,95618.713206459,0
+VMO.US,D,20080922,000000,6.79976,6.84394,6.43081,6.50596,191317.52946846,0
+VMO.US,D,20080923,000000,6.50596,6.50596,6.08296,6.37203,170201.75565111,0
+VMO.US,D,20080924,000000,6.3027,6.37756,6.16285,6.31316,120436.46494493,0
+VMO.US,D,20080925,000000,6.30762,6.45813,6.30762,6.43672,118965.20502613,0
+VMO.US,D,20080926,000000,6.3236,6.40428,6.27046,6.30762,92124.597644654,0
+VMO.US,D,20080929,000000,6.2166,6.2166,5.64794,5.76629,162811.99528708,0
+VMO.US,D,20080930,000000,5.77191,5.92704,5.65386,5.90042,278865.09935746,0
+VMO.US,D,20081001,000000,5.86283,6.18436,5.86283,6.14647,144589.05713363,0
+VMO.US,D,20081002,000000,6.15259,6.15259,5.96471,6.00259,134123.94781458,0
+VMO.US,D,20081003,000000,5.95949,6.10949,5.94854,5.95949,82920.857959652,0
+VMO.US,D,20081006,000000,5.71323,5.71767,5.04841,5.493,216100.80647416,0
+VMO.US,D,20081007,000000,5.493,5.54113,5.28441,5.37524,199715.16878443,0
+VMO.US,D,20081008,000000,5.23076,5.55711,5.15069,5.25216,292556.63807802,0
+VMO.US,D,20081009,000000,5.26824,5.33234,4.34641,4.50165,254525.93802676,0
+VMO.US,D,20081010,000000,3.77796,4.28162,3.46748,3.99236,628716.71536217,0
+VMO.US,D,20081013,000000,4.11011,4.87691,4.11011,4.80186,293970.10212131,0
+VMO.US,D,20081014,000000,5.30533,5.50928,4.79623,4.88746,286570.20213,0
+VMO.US,D,20081015,000000,4.80698,4.88243,4.55529,4.55529,162213.75727736,0
+VMO.US,D,20081016,000000,4.58192,4.75896,4.58192,4.71566,130705.8794574,0
+VMO.US,D,20081017,000000,4.68913,4.87691,4.58735,4.77512,177060.19954548,0
+VMO.US,D,20081020,000000,4.87691,5.46658,4.82907,5.4286,249511.89233518,0
+VMO.US,D,20081021,000000,5.4073,5.54113,5.28441,5.50928,129125.11156395,0
+VMO.US,D,20081022,000000,5.493,5.70178,5.43423,5.5787,82521.356644691,0
+VMO.US,D,20081023,000000,5.5787,5.87398,5.5787,5.77191,108280.06579505,0
+VMO.US,D,20081024,000000,5.62713,5.77763,5.54704,5.70178,38463.662136263,0
+VMO.US,D,20081027,000000,5.68108,5.83098,5.65386,5.68108,68585.4529066,0
+VMO.US,D,20081028,000000,5.80929,5.88355,5.72369,5.78277,102782.35988208,0
+VMO.US,D,20081029,000000,5.75573,5.80929,5.40217,5.62713,89705.282574872,0
+VMO.US,D,20081030,000000,5.65386,5.71323,5.56264,5.57398,87292.051281459,0
+VMO.US,D,20081031,000000,5.6435,5.6435,5.30533,5.41233,168956.60942072,0
+VMO.US,D,20081103,000000,5.31666,5.44005,5.2786,5.33234,167270.38940352,0
+VMO.US,D,20081104,000000,5.30009,5.39152,5.28925,5.35927,127297.9507275,0
+VMO.US,D,20081105,000000,5.35927,5.64794,5.35927,5.57398,123239.05792602,0
+VMO.US,D,20081106,000000,5.50928,5.88355,5.50928,5.73433,96631.661972056,0
+VMO.US,D,20081107,000000,5.7291,6.01344,5.6863,5.93779,138915.93566864,0
+VMO.US,D,20081110,000000,5.99173,6.15259,5.93257,5.95357,97547.270315733,0
+VMO.US,D,20081111,000000,5.93257,6.09836,5.91087,5.91678,139073.09989153,0
+VMO.US,D,20081112,000000,5.89558,6.05604,5.57398,5.83098,133158.65529721,0
+VMO.US,D,20081113,000000,5.65386,5.87901,5.6005,5.73985,107023.76597465,0
+VMO.US,D,20081114,000000,5.70799,5.84755,5.63216,5.65948,66891.121187569,0
+VMO.US,D,20081117,000000,5.62713,5.62713,5.37524,5.40217,121443.32993415,0
+VMO.US,D,20081118,000000,5.41233,5.50928,5.15069,5.23579,101528.08798713,0
+VMO.US,D,20081119,000000,5.20907,5.28925,4.99456,5.03224,146945.50651425,0
+VMO.US,D,20081120,000000,4.87129,4.93055,4.63015,4.84959,173962.54341046,0
+VMO.US,D,20081121,000000,4.80186,4.96803,4.71566,4.8982,128862.4952173,0
+VMO.US,D,20081124,000000,4.84495,5.18766,4.813,5.18224,268447.64628664,0
+VMO.US,D,20081125,000000,5.4286,5.4286,5.01625,5.13954,195801.2726531,0
+VMO.US,D,20081126,000000,5.14486,5.45621,5.14486,5.30533,166505.86150635,0
+VMO.US,D,20081128,000000,5.37002,5.37002,5.23579,5.31666,36949.815782874,0
+VMO.US,D,20081201,000000,5.493,5.54113,5.23076,5.23579,109913.55975038,0
+VMO.US,D,20081202,000000,5.09654,5.23076,4.90856,4.95718,191689.65378975,0
+VMO.US,D,20081203,000000,4.94684,4.95176,4.76408,4.90856,139297.18565449,0
+VMO.US,D,20081204,000000,4.91477,4.97839,4.77512,4.84495,155354.29942024,0
+VMO.US,D,20081205,000000,4.82295,4.82295,4.55529,4.58192,119848.36656251,0
+VMO.US,D,20081208,000000,4.55529,4.65195,4.28734,4.40529,336395.31663713,0
+VMO.US,D,20081209,000000,4.22866,4.26011,4.01927,4.12668,572341.40163006,0
+VMO.US,D,20081210,000000,4.09442,4.20183,4.01927,4.15311,340746.23070437,0
+VMO.US,D,20081211,000000,4.07293,4.19069,3.91237,3.9172,245810.9283768,0
+VMO.US,D,20081212,000000,3.9172,4.02481,3.83751,4.00892,228177.10256852,0
+VMO.US,D,20081215,000000,3.93891,3.99236,3.83751,3.87499,217545.70336202,0
+VMO.US,D,20081216,000000,3.81602,3.85882,3.75645,3.8318,313119.80220844,0
+VMO.US,D,20081217,000000,3.85882,4.06781,3.84255,4.01927,315331.25491892,0
+VMO.US,D,20081218,000000,4.02481,4.25538,4.02481,4.13713,391466.67430062,0
+VMO.US,D,20081219,000000,4.20666,4.4478,4.17461,4.4478,382233.52969649,0
+VMO.US,D,20081222,000000,4.52344,4.59297,4.4694,4.59297,404189.87861564,0
+VMO.US,D,20081223,000000,4.59297,4.91477,4.55529,4.79623,250009.7480348,0
+VMO.US,D,20081224,000000,4.88746,5.10709,4.72197,4.83943,203044.00842153,0
+VMO.US,D,20081226,000000,4.9844,5.03776,4.8555,4.90856,127325.32772117,0
+VMO.US,D,20081229,000000,4.90856,5.027,4.83943,4.84495,214950.97274025,0
+VMO.US,D,20081230,000000,4.84959,5.08569,4.83943,5.03224,256714.06959447,0
+VMO.US,D,20081231,000000,5.03776,5.26824,4.9844,5.19861,298519.75288329,0
+VMO.US,D,20090102,000000,5.25729,5.56825,5.19861,5.32702,161705.76195047,0
+VMO.US,D,20090105,000000,5.35927,5.67003,5.28441,5.58423,174988.67369151,0
+VMO.US,D,20090106,000000,5.55258,5.94342,5.55258,5.68108,195223.31389797,0
+VMO.US,D,20090107,000000,5.63827,5.74508,5.44005,5.55258,219712.54171246,0
+VMO.US,D,20090108,000000,5.52535,5.63216,5.47703,5.54704,147430.18069839,0
+VMO.US,D,20090109,000000,5.6005,5.67516,5.56825,5.60544,167590.80162567,0
+VMO.US,D,20090112,000000,5.63216,5.74508,5.59498,5.71323,110331.31239445,0
+VMO.US,D,20090113,000000,5.70799,5.7291,5.62209,5.63827,177515.46881051,0
+VMO.US,D,20090114,000000,5.69183,5.69183,5.55258,5.61086,137984.10392132,0
+VMO.US,D,20090115,000000,5.6435,5.6435,5.49833,5.55711,74873.03578494,0
+VMO.US,D,20090116,000000,5.61678,5.88986,5.61678,5.81452,84791.61919341,0
+VMO.US,D,20090120,000000,5.6863,5.80929,5.46658,5.52535,154477.22166025,0
+VMO.US,D,20090121,000000,5.49833,5.54113,5.42358,5.46658,138904.78207864,0
+VMO.US,D,20090122,000000,5.46094,5.46094,5.31104,5.31104,114115.42129656,0
+VMO.US,D,20090123,000000,5.30533,5.37002,5.24141,5.26824,113084.22120186,0
+VMO.US,D,20090126,000000,5.29497,5.51401,5.28925,5.38609,162733.92015698,0
+VMO.US,D,20090127,000000,5.81452,5.81452,5.3647,5.42358,160634.00334662,0
+VMO.US,D,20090128,000000,5.44467,5.58423,5.44467,5.56264,169102.62005359,0
+VMO.US,D,20090129,000000,5.50394,5.61678,5.48245,5.493,106047.31986728,0
+VMO.US,D,20090130,000000,5.55711,5.56264,5.4073,5.42358,133953.60207623,0
+VMO.US,D,20090202,000000,5.42358,5.70178,5.41824,5.54113,152725.09406569,0
+VMO.US,D,20090203,000000,5.5358,5.75573,5.5358,5.7291,109867.93142761,0
+VMO.US,D,20090204,000000,5.76135,5.92201,5.70799,5.90042,277410.06284231,0
+VMO.US,D,20090205,000000,5.88355,6.13099,5.82003,6.12005,182036.7286161,0
+VMO.US,D,20090206,000000,6.16285,6.28653,6.14155,6.19007,93306.87818588,0
+VMO.US,D,20090209,000000,6.2166,6.27046,6.19539,6.25931,74912.580331344,0
+VMO.US,D,20090210,000000,6.25931,6.29195,6.01344,6.01344,99913.859323643,0
+VMO.US,D,20090211,000000,6.05604,6.16285,6.01344,6.08296,66914.442330321,0
+VMO.US,D,20090212,000000,6.07714,6.07714,5.92704,5.98098,75926.543059668,0
+VMO.US,D,20090213,000000,5.98098,6.02942,5.95949,5.98602,78839.657978145,0
+VMO.US,D,20090217,000000,5.97014,5.97014,5.5787,5.6005,173583.32135005,0
+VMO.US,D,20090218,000000,5.6005,5.64794,5.39635,5.41233,150641.40065899,0
+VMO.US,D,20090219,000000,5.41233,5.4714,5.35927,5.42358,72783.258601863,0
+VMO.US,D,20090220,000000,5.4073,5.4073,5.11814,5.26824,188321.26960626,0
+VMO.US,D,20090223,000000,5.26824,5.4286,5.18766,5.20907,107138.34376295,0
+VMO.US,D,20090224,000000,5.24141,5.58423,5.18766,5.55258,167299.79432263,0
+VMO.US,D,20090225,000000,5.6863,5.92704,5.57398,5.86857,140458.17297843,0
+VMO.US,D,20090226,000000,6.02359,6.2381,5.92704,5.98098,185736.67861176,0
+VMO.US,D,20090227,000000,6.00752,6.06678,5.93779,5.98098,131149.99513242,0
+VMO.US,D,20090302,000000,5.98098,6.02359,5.67516,5.81452,198653.54980789,0
+VMO.US,D,20090303,000000,5.80929,5.80929,5.54113,5.58423,112209.17136731,0
+VMO.US,D,20090304,000000,5.5358,5.71323,5.5358,5.68108,80754.019609223,0
+VMO.US,D,20090305,000000,5.6005,5.62713,5.53087,5.54113,89256.097086223,0
+VMO.US,D,20090306,000000,5.52535,5.61678,5.52535,5.61678,71421.506657723,0
+VMO.US,D,20090309,000000,5.54704,5.63827,5.53087,5.57398,75580.781769311,0
+VMO.US,D,20090310,000000,5.60544,5.84755,5.60544,5.83098,97572.61938394,0
+VMO.US,D,20090311,000000,5.76135,5.83098,5.69685,5.71767,138503.25283822,0
+VMO.US,D,20090312,000000,5.73433,5.74508,5.49833,5.69685,360161.58902633,0
+VMO.US,D,20090313,000000,5.70799,5.83098,5.63216,5.70178,71900.097065493,0
+VMO.US,D,20090316,000000,5.72369,5.78778,5.69685,5.73985,57147.953331098,0
+VMO.US,D,20090317,000000,5.77763,5.77763,5.67516,5.7291,36046.374991937,0
+VMO.US,D,20090318,000000,5.6863,5.79913,5.6005,5.78778,68176.825927085,0
+VMO.US,D,20090319,000000,5.81452,5.85722,5.77191,5.85722,88211.71547605,0
+VMO.US,D,20090320,000000,5.85722,5.95949,5.75002,5.90042,56739.326351584,0
+VMO.US,D,20090323,000000,6.02942,6.02942,5.87398,5.94854,80432.593424344,0
+VMO.US,D,20090324,000000,5.94342,6.05013,5.84755,5.99687,94038.95927573,0
+VMO.US,D,20090325,000000,5.99687,6.10949,5.95949,6.10949,79944.877352019,0
+VMO.US,D,20090326,000000,6.05013,6.14647,6.01827,6.14155,77366.370133889,0
+VMO.US,D,20090327,000000,6.14155,6.25437,6.10949,6.12558,93249.082310364,0
+VMO.US,D,20090330,000000,6.09303,6.13099,5.95949,5.97014,41597.820929514,0
+VMO.US,D,20090331,000000,5.98098,5.98098,5.90535,5.95357,73650.196734581,0
+VMO.US,D,20090401,000000,5.89558,5.98098,5.88986,5.98098,76181.047704478,0
+VMO.US,D,20090402,000000,5.98098,6.04499,5.92704,6.00259,107814.65690274,0
+VMO.US,D,20090403,000000,5.92201,5.97014,5.78778,5.82576,123791.66761296,0
+VMO.US,D,20090406,000000,5.82576,5.86857,5.80396,5.86283,68381.646398206,0
+VMO.US,D,20090407,000000,5.76629,5.85722,5.73985,5.85722,85278.321303007,0
+VMO.US,D,20090408,000000,5.85219,5.85219,5.75002,5.75002,71824.049860869,0
+VMO.US,D,20090409,000000,5.79913,5.79913,5.75002,5.77763,88243.148320628,0
+VMO.US,D,20090413,000000,5.7291,5.77191,5.65386,5.70799,101705.53146459,0
+VMO.US,D,20090414,000000,5.62209,5.75573,5.58965,5.7291,75007.892827807,0
+VMO.US,D,20090415,000000,5.75573,5.88355,5.75002,5.88355,80585.70179632,0
+VMO.US,D,20090416,000000,5.85219,5.92201,5.85219,5.89558,63909.056803567,0
+VMO.US,D,20090417,000000,5.84755,6.02359,5.84755,6.00259,94590.554999939,0
+VMO.US,D,20090420,000000,5.96471,5.99173,5.87901,5.98602,90728.37096775,0
+VMO.US,D,20090421,000000,5.94854,6.11482,5.94342,6.03415,62812.963094248,0
+VMO.US,D,20090422,000000,6.03415,6.19007,6.03415,6.13099,96837.496405906,0
+VMO.US,D,20090423,000000,6.13099,6.25931,6.09303,6.24875,109699.6136147,0
+VMO.US,D,20090424,000000,6.24353,6.24353,6.13642,6.13642,85458.806668648,0
+VMO.US,D,20090427,000000,6.13099,6.2381,6.11482,6.21088,63154.668533693,0
+VMO.US,D,20090428,000000,6.2166,6.25437,6.19007,6.25437,51401.826549684,0
+VMO.US,D,20090429,000000,6.25931,6.42036,6.25931,6.42036,96053.703216911,0
+VMO.US,D,20090430,000000,6.49048,6.59758,6.3027,6.33968,114432.79163052,0
+VMO.US,D,20090501,000000,6.35013,6.39856,6.30762,6.32913,45688.146575575,0
+VMO.US,D,20090504,000000,6.33436,6.37756,6.16285,6.27046,85305.698296672,0
+VMO.US,D,20090505,000000,6.27046,6.28653,6.20072,6.23247,53935.719407766,0
+VMO.US,D,20090506,000000,6.24353,6.24875,6.17902,6.2166,63235.78555196,0
+VMO.US,D,20090507,000000,6.29195,6.29688,6.22212,6.2381,55327.890233756,0
+VMO.US,D,20090508,000000,6.22212,6.47431,6.22212,6.3236,225037.87396161,0
+VMO.US,D,20090511,000000,6.28653,6.3236,6.27046,6.29688,64613.760899753,0
+VMO.US,D,20090512,000000,6.34511,6.34511,6.29688,6.32913,87801.060571078,0
+VMO.US,D,20090513,000000,6.27557,6.35013,6.24353,6.35013,115852.33945018,0
+VMO.US,D,20090514,000000,6.37756,6.53259,6.35556,6.43081,57241.237902105,0
+VMO.US,D,20090515,000000,6.50112,6.5537,6.43081,6.43672,78425.961184989,0
+VMO.US,D,20090518,000000,6.43672,6.59758,6.43081,6.58141,82720.093339444,0
+VMO.US,D,20090519,000000,6.52697,6.59196,6.43672,6.53259,74685.4526802,0
+VMO.US,D,20090520,000000,6.53259,6.59758,6.50112,6.53259,132936.59745972,0
+VMO.US,D,20090521,000000,6.5537,6.55981,6.48535,6.48535,67839.176338552,0
+VMO.US,D,20090522,000000,6.51157,6.51621,6.46316,6.50112,39999.815669674,0
+VMO.US,D,20090526,000000,6.52135,6.53742,6.43081,6.49048,121611.64774706,0
+VMO.US,D,20090527,000000,6.53742,6.5537,6.44185,6.45813,96336.598818114,0
+VMO.US,D,20090528,000000,6.47431,6.50112,6.38811,6.39372,132268.39602176,0
+VMO.US,D,20090529,000000,6.44806,6.44806,6.38811,6.39372,84905.183018983,0
+VMO.US,D,20090601,000000,6.42597,6.50596,6.4097,6.44806,96516.070221026,0
+VMO.US,D,20090602,000000,6.49048,6.49048,6.37203,6.4097,44383.176544222,0
+VMO.US,D,20090603,000000,6.4097,6.43081,6.36612,6.40428,136677.1059645,0
+VMO.US,D,20090604,000000,6.43081,6.4957,6.41493,6.42597,69032.61046979,0
+VMO.US,D,20090605,000000,6.42597,6.46316,6.36612,6.37756,112435.28505573,0
+VMO.US,D,20090608,000000,6.31316,6.3236,6.27046,6.3027,59958.658014014,0
+VMO.US,D,20090609,000000,6.35556,6.35556,6.31316,6.3236,53515.938838241,0
+VMO.US,D,20090610,000000,6.3236,6.39372,6.31838,6.34511,61832.461135958,0
+VMO.US,D,20090611,000000,6.31838,6.3236,6.25437,6.25437,69349.980803757,0
+VMO.US,D,20090612,000000,6.25931,6.26482,6.02942,6.07162,103117.98154515,0
+VMO.US,D,20090615,000000,6.00752,6.10949,5.86857,6.09836,121977.68829199,0
+VMO.US,D,20090616,000000,6.09303,6.27557,6.09303,6.13642,106694.22808794,0
+VMO.US,D,20090617,000000,6.16285,6.22726,6.10949,6.2166,92549.448027822,0
+VMO.US,D,20090618,000000,6.21088,6.26482,6.19539,6.2166,48999.748846282,0
+VMO.US,D,20090619,000000,6.19007,6.24353,6.14647,6.23247,54211.517269871,0
+VMO.US,D,20090622,000000,6.2381,6.27557,6.15812,6.26482,113800.07888804,0
+VMO.US,D,20090623,000000,6.26482,6.28653,6.24353,6.281,40212.747842623,0
+VMO.US,D,20090624,000000,6.281,6.281,6.20072,6.23247,67007.726901327,0
+VMO.US,D,20090625,000000,6.16285,6.24875,6.16285,6.22726,85524.714245989,0
+VMO.US,D,20090626,000000,6.25437,6.25437,6.18436,6.2166,70056.712825398,0
+VMO.US,D,20090629,000000,6.25437,6.27046,6.19007,6.24875,31621.441645529,0
+VMO.US,D,20090630,000000,6.28653,6.31316,6.1737,6.30762,60297.321565275,0
+VMO.US,D,20090701,000000,6.30762,6.31316,6.22212,6.27046,109684.40417378,0
+VMO.US,D,20090702,000000,6.27046,6.29688,6.20072,6.29195,40674.10088401,0
+VMO.US,D,20090706,000000,6.26482,6.29195,6.22726,6.25437,41449.782371179,0
+VMO.US,D,20090707,000000,6.25931,6.31838,6.25931,6.29688,66904.302703038,0
+VMO.US,D,20090708,000000,6.3027,6.37203,6.26482,6.37203,118705.63056768,0
+VMO.US,D,20090709,000000,6.35013,6.38811,6.281,6.32913,54892.900223305,0
+VMO.US,D,20090710,000000,6.33968,6.36158,6.3027,6.35556,20046.043138976,0
+VMO.US,D,20090713,000000,6.3027,6.4097,6.29688,6.4097,63706.264257902,0
+VMO.US,D,20090714,000000,6.33968,6.41493,6.30762,6.36158,81393.830090796,0
+VMO.US,D,20090715,000000,6.35556,6.42036,6.35013,6.39856,78724.066227117,0
+VMO.US,D,20090716,000000,6.40428,6.43081,6.39372,6.43081,56550.729284115,0
+VMO.US,D,20090717,000000,6.42597,6.43081,6.37756,6.43081,37304.702737788,0
+VMO.US,D,20090720,000000,6.43081,6.43081,6.36612,6.38811,65927.856595661,0
+VMO.US,D,20090721,000000,6.37756,6.40428,6.36612,6.40428,33151.511402571,0
+VMO.US,D,20090722,000000,6.36158,6.40428,6.32913,6.40428,52215.0246578,0
+VMO.US,D,20090723,000000,6.37756,6.43672,6.35013,6.4097,78511.134054168,0
+VMO.US,D,20090724,000000,6.42036,6.42036,6.281,6.38277,64681.69640255,0
+VMO.US,D,20090727,000000,6.38277,6.43672,6.32913,6.40428,249336.47678318,0
+VMO.US,D,20090728,000000,6.42036,6.46316,6.37756,6.46316,166284.81763159,0
+VMO.US,D,20090729,000000,6.46887,6.53259,6.46887,6.53259,82430.099999144,0
+VMO.US,D,20090730,000000,6.55981,6.69383,6.5537,6.68852,134006.3281381,0
+VMO.US,D,20090731,000000,6.72599,6.73723,6.62962,6.63397,145088.94075869,0
+VMO.US,D,20090803,000000,6.69383,6.69383,6.62962,6.64078,122824.34717013,0
+VMO.US,D,20090804,000000,6.62401,6.66178,6.46887,6.54255,146465.90214376,0
+VMO.US,D,20090805,000000,6.54787,6.60843,6.53742,6.6031,58671.93931177,0
+VMO.US,D,20090806,000000,6.58141,6.69383,6.58141,6.6181,110012.92809776,0
+VMO.US,D,20090807,000000,6.67155,6.67155,6.59758,6.64502,48939.925045312,0
+VMO.US,D,20090810,000000,6.69383,6.7043,6.65044,6.7043,95211.100189674,0
+VMO.US,D,20090811,000000,6.7043,6.71514,6.67155,6.69383,92892.167429996,0
+VMO.US,D,20090812,000000,6.70981,6.70981,6.65666,6.67155,65593.248895314,0
+VMO.US,D,20090813,000000,6.65666,6.73723,6.65666,6.68852,84492.500188554,0
+VMO.US,D,20090814,000000,6.67155,6.71987,6.67155,6.71514,72254.984020406,0
+VMO.US,D,20090817,000000,6.65044,6.69926,6.62962,6.63397,57891.188010961,0
+VMO.US,D,20090818,000000,6.60843,6.67155,6.60843,6.62401,65626.709665348,0
+VMO.US,D,20090819,000000,6.6181,6.69383,6.6181,6.6825,37469.978662505,0
+VMO.US,D,20090820,000000,6.69383,6.73723,6.68852,6.73723,36839.293845487,0
+VMO.US,D,20090821,000000,6.73723,6.77402,6.65044,6.71514,197163.02459725,0
+VMO.US,D,20090824,000000,6.65044,6.78003,6.65044,6.69926,113179.53369832,0
+VMO.US,D,20090825,000000,6.67687,6.75804,6.67687,6.7468,204314.50372012,0
+VMO.US,D,20090826,000000,6.76879,6.88122,6.76327,6.83802,177965.66826188,0
+VMO.US,D,20090827,000000,6.8323,6.87658,6.7894,6.86001,137642.39848187,0
+VMO.US,D,20090828,000000,6.86001,6.87658,6.82135,6.87156,52630.749376413,0
+VMO.US,D,20090831,000000,6.92452,6.93467,6.85518,6.92452,162662.94276601,0
+VMO.US,D,20090901,000000,6.95529,6.96633,6.89187,6.93467,88879.916914015,0
+VMO.US,D,20090902,000000,6.94966,7.04148,6.9188,7.01989,125436.3151583,0
+VMO.US,D,20090903,000000,7.08892,7.17117,7.0682,7.14819,153888.10931509,0
+VMO.US,D,20090904,000000,7.18152,7.32916,7.13379,7.28775,210920.47089515,0
+VMO.US,D,20090908,000000,7.32069,7.35825,7.22915,7.241,186295.37207507,0
+VMO.US,D,20090909,000000,7.20115,7.22915,7.08359,7.10085,252476.7193528,0
+VMO.US,D,20090910,000000,7.13951,7.13951,6.99463,7.12837,221166.56426487,0
+VMO.US,D,20090911,000000,7.12837,7.16002,7.08892,7.10667,103933.20757872,0
+VMO.US,D,20090914,000000,7.1546,7.1546,7.01002,7.0473,305942.97401735,0
+VMO.US,D,20090915,000000,7.09464,7.09464,7.0473,7.07404,131065.83622596,0
+VMO.US,D,20090916,000000,7.10085,7.13951,7.07404,7.13379,174880.17967959,0
+VMO.US,D,20090917,000000,7.14819,7.20618,7.13951,7.20618,143673.44878995,0
+VMO.US,D,20090918,000000,7.23606,7.24662,7.18152,7.22915,116970.74033952,0
+VMO.US,D,20090921,000000,7.20618,7.27472,7.20618,7.27472,90719.245303196,0
+VMO.US,D,20090922,000000,7.30451,7.30451,7.21782,7.29356,120880.58061993,0
+VMO.US,D,20090923,000000,7.28775,7.32344,7.27769,7.31043,152275.90857704,0
+VMO.US,D,20090924,000000,7.32916,7.341,7.29356,7.32916,101094.11193941,0
+VMO.US,D,20090925,000000,7.33538,7.35304,7.31476,7.341,125556.97672297,0
+VMO.US,D,20090928,000000,7.30451,7.3768,7.30451,7.3768,135604.33339793,0
+VMO.US,D,20090929,000000,7.40066,7.43292,7.30451,7.39614,249176.27067211,0
+VMO.US,D,20090930,000000,7.47503,7.47503,7.37019,7.3906,57178.372212948,0
+VMO.US,D,20091001,000000,7.41161,7.41595,7.3768,7.3906,81704.102685662,0
+VMO.US,D,20091002,000000,7.4053,7.46349,7.38656,7.46349,41192.235838185,0
+VMO.US,D,20091005,000000,7.44268,7.68667,7.44268,7.68667,206032.1565819,0
+VMO.US,D,20091006,000000,7.66497,7.71704,7.62631,7.70137,140418.62843202,0
+VMO.US,D,20091007,000000,7.69545,7.706,7.63351,7.65995,129924.11419387,0
+VMO.US,D,20091008,000000,7.69062,7.706,7.66497,7.67524,89216.552539818,0
+VMO.US,D,20091009,000000,7.67524,7.68105,7.35825,7.43292,291508.20061694,0
+VMO.US,D,20091012,000000,7.36467,7.37019,7.1546,7.20115,257275.80494596,0
+VMO.US,D,20091013,000000,7.19633,7.36467,7.19119,7.31043,141310.91563295,0
+VMO.US,D,20091014,000000,7.32916,7.32916,6.94444,7.12373,300551.73419085,0
+VMO.US,D,20091015,000000,7.13951,7.13951,6.81613,6.88694,428938.68088858,0
+VMO.US,D,20091016,000000,6.88694,7.01436,6.82727,7.01002,143200.94215854,0
+VMO.US,D,20091019,000000,6.98951,7.10085,6.98951,7.08892,235066.97930747,0
+VMO.US,D,20091020,000000,7.10667,7.2123,7.08359,7.19119,222799.04425747,0
+VMO.US,D,20091021,000000,7.18152,7.241,7.14355,7.18695,136702.45503272,0
+VMO.US,D,20091022,000000,7.18152,7.20115,7.03084,7.12837,244154.11327872,0
+VMO.US,D,20091023,000000,7.12837,7.1546,7.07808,7.08892,93107.127528401,0
+VMO.US,D,20091026,000000,7.11752,7.13951,7.07404,7.12373,89455.847743703,0
+VMO.US,D,20091027,000000,7.0682,7.09464,7.0254,7.08892,134095.5568582,0
+VMO.US,D,20091028,000000,7.04148,7.06357,7.00006,7.01002,82360.136570888,0
+VMO.US,D,20091029,000000,7.01989,7.12837,7.00529,7.12837,133922.16923165,0
+VMO.US,D,20091030,000000,7.20115,7.20115,7.0682,7.08892,87538.444224441,0
+VMO.US,D,20091102,000000,7.08892,7.12837,7.04148,7.07808,79299.997056805,0
+VMO.US,D,20091103,000000,7.04148,7.12373,7.01002,7.0473,86537.663011586,0
+VMO.US,D,20091104,000000,7.1125,7.13379,7.07404,7.10667,98520.674534924,0
+VMO.US,D,20091105,000000,7.14819,7.1546,7.09464,7.12373,111074.5470743,0
+VMO.US,D,20091106,000000,7.10085,7.13379,7.08892,7.12373,38710.055079245,0
+VMO.US,D,20091109,000000,7.08892,7.16002,7.07404,7.14819,116613.82545915,0
+VMO.US,D,20091110,000000,7.11752,7.13379,7.0473,7.05913,96176.392707038,0
+VMO.US,D,20091111,000000,7.05913,7.05913,6.9188,6.92452,138671.57065111,0
+VMO.US,D,20091112,000000,6.91426,6.94,6.77402,6.86001,158944.74144123,0
+VMO.US,D,20091113,000000,6.87156,6.92846,6.85518,6.88694,72118.099052082,0
+VMO.US,D,20091116,000000,6.88694,6.94,6.88694,6.92452,111414.2245883,0
+VMO.US,D,20091117,000000,6.89187,6.9188,6.88122,6.8969,117283.04085984,0
+VMO.US,D,20091118,000000,6.92452,6.92452,6.87658,6.90864,50901.94292462,0
+VMO.US,D,20091119,000000,6.91426,6.96633,6.89187,6.96633,87642.882385459,0
+VMO.US,D,20091120,000000,6.94444,6.96633,6.8969,6.96633,110565.53778469,0
+VMO.US,D,20091123,000000,6.9835,7.01989,6.96071,7.01436,86104.70092659,0
+VMO.US,D,20091124,000000,7.01989,7.0473,7.00529,7.0254,71707.444147111,0
+VMO.US,D,20091125,000000,7.03695,7.03695,7.01436,7.0254,31465.291385367,0
+VMO.US,D,20091127,000000,6.94444,7.06357,6.94444,7.06357,43405.716474116,0
+VMO.US,D,20091130,000000,7.08359,7.17117,7.06357,7.16002,124211.44818248,0
+VMO.US,D,20091201,000000,7.18695,7.2123,7.1125,7.2123,164111.89550479,0
+VMO.US,D,20091202,000000,7.20115,7.25766,7.13951,7.25766,136517.91381616,0
+VMO.US,D,20091203,000000,7.22915,7.27769,7.2123,7.25204,71429.61835955,0
+VMO.US,D,20091204,000000,7.27472,7.32069,7.27472,7.29356,77730.382753358,0
+VMO.US,D,20091207,000000,7.31043,7.31476,7.25204,7.27769,74417.766519922,0
+VMO.US,D,20091208,000000,7.24662,7.27769,7.241,7.27769,72843.082402834,0
+VMO.US,D,20091209,000000,7.24662,7.30451,7.24662,7.28281,85445.62515318,0
+VMO.US,D,20091210,000000,7.26841,7.40066,7.26841,7.3768,127463.22665222,0
+VMO.US,D,20091211,000000,7.38203,7.42158,7.31476,7.31476,77184.87080552,0
+VMO.US,D,20091214,000000,7.32344,7.33538,7.27472,7.31043,70214.891011018,0
+VMO.US,D,20091215,000000,7.33538,7.33538,7.12373,7.12837,118537.31275477,0
+VMO.US,D,20091216,000000,7.13379,7.16002,7.07808,7.09464,203542.87808386,0
+VMO.US,D,20091217,000000,7.0473,7.07404,7.01436,7.0473,139513.15971563,0
+VMO.US,D,20091218,000000,7.03084,7.03695,6.97264,6.98951,163519.74127144,0
+VMO.US,D,20091221,000000,7.03084,7.04148,6.97777,7.0254,173446.43638174,0
+VMO.US,D,20091222,000000,7.00529,7.05362,6.9835,6.98951,120290.45431205,0
+VMO.US,D,20091223,000000,6.9835,7.05362,6.9835,7.04148,88186.366407841,0
+VMO.US,D,20091224,000000,7.01989,7.06357,7.01989,7.05362,45527.9404645,0
+VMO.US,D,20091228,000000,7.03084,7.08892,7.03084,7.08892,118832.37590872,0
+VMO.US,D,20091229,000000,7.08359,7.17117,7.08359,7.12837,110633.47328748,0
+VMO.US,D,20091230,000000,7.12837,7.1546,7.09464,7.14355,87007.127754801,0
+VMO.US,D,20091231,000000,7.18152,7.18152,7.07808,7.16653,156181.69300656,0
+VMO.US,D,20100104,000000,7.17117,7.19633,7.16002,7.19633,87774.697540142,0
+VMO.US,D,20100105,000000,7.20115,7.21782,7.16653,7.19119,57989.542395607,0
+VMO.US,D,20100106,000000,7.20115,7.20115,7.13951,7.17117,83860.801408808,0
+VMO.US,D,20100107,000000,7.17117,7.25204,7.17117,7.20618,97367.798912819,0
+VMO.US,D,20100108,000000,7.19119,7.24662,7.19119,7.21782,69275.961524589,0
+VMO.US,D,20100111,000000,7.20618,7.22915,7.16002,7.22915,138403.88449085,0
+VMO.US,D,20100112,000000,7.2123,7.241,7.18152,7.22915,117243.49631344,0
+VMO.US,D,20100113,000000,7.16002,7.18695,7.13951,7.17117,107298.54987404,0
+VMO.US,D,20100114,000000,7.17117,7.19633,7.14819,7.17117,84984.272111792,0
+VMO.US,D,20100115,000000,7.17601,7.19633,7.1546,7.19633,45318.050179736,0
+VMO.US,D,20100119,000000,7.17117,7.22394,7.17117,7.22394,120174.86256103,0
+VMO.US,D,20100120,000000,7.22394,7.24662,7.20115,7.2123,91462.479983058,0
+VMO.US,D,20100121,000000,7.20115,7.22394,7.18695,7.20115,114729.88270993,0
+VMO.US,D,20100122,000000,7.20618,7.23606,7.1546,7.1546,147829.68201334,0
+VMO.US,D,20100125,000000,7.1546,7.19633,7.1546,7.18152,105991.55191723,0
+VMO.US,D,20100126,000000,7.2123,7.2628,7.19633,7.241,92279.733942087,0
+VMO.US,D,20100127,000000,7.22394,7.33538,7.22394,7.32344,121903.66901282,0
+VMO.US,D,20100128,000000,7.31476,7.341,7.27472,7.32069,105213.84250459,0
+VMO.US,D,20100129,000000,7.3768,7.38656,7.32069,7.35825,74874.049747668,0
+VMO.US,D,20100201,000000,7.38203,7.3906,7.32344,7.38203,98199.248350046,0
+VMO.US,D,20100202,000000,7.341,7.39614,7.32069,7.37019,132489.43989653,0
+VMO.US,D,20100203,000000,7.35825,7.41595,7.35825,7.38203,76883.723875207,0
+VMO.US,D,20100204,000000,7.39614,7.39614,7.27769,7.27769,86510.28601792,0
+VMO.US,D,20100205,000000,7.32344,7.32344,7.20618,7.23606,80763.145273777,0
+VMO.US,D,20100208,000000,7.21782,7.28281,7.17601,7.2628,126978.55246808,0
+VMO.US,D,20100209,000000,7.25766,7.31043,7.25766,7.29859,68243.747467154,0
+VMO.US,D,20100210,000000,7.2628,7.35304,7.241,7.35304,98075.54489719,0
+VMO.US,D,20100211,000000,7.32916,7.39614,7.32916,7.36467,70686.383679688,0
+VMO.US,D,20100212,000000,7.341,7.39614,7.29356,7.39614,92676.193368862,0
+VMO.US,D,20100216,000000,7.38656,7.40066,7.36467,7.39614,54726.610335859,0
+VMO.US,D,20100217,000000,7.36467,7.44268,7.36467,7.41161,69988.777322601,0
+VMO.US,D,20100218,000000,7.42789,7.43292,7.24662,7.29356,126124.79585083,0
+VMO.US,D,20100219,000000,7.20618,7.30451,7.20618,7.2123,103798.35053586,0
+VMO.US,D,20100222,000000,7.12837,7.20115,7.07808,7.1125,246583.56797579,0
+VMO.US,D,20100223,000000,7.10667,7.19633,7.10667,7.19633,114090.07222834,0
+VMO.US,D,20100224,000000,7.18695,7.27769,7.18695,7.25204,54733.708074958,0
+VMO.US,D,20100225,000000,7.21782,7.33538,7.21782,7.33538,83530.249559374,0
+VMO.US,D,20100226,000000,7.37019,7.42789,7.33538,7.38656,98837.030906162,0
+VMO.US,D,20100301,000000,7.39614,7.45836,7.38656,7.44268,84237.995543745,0
+VMO.US,D,20100302,000000,7.46989,7.50373,7.4053,7.43864,177477.95218955,0
+VMO.US,D,20100303,000000,7.44929,7.46349,7.39614,7.42158,75362.77978272,0
+VMO.US,D,20100304,000000,7.42158,7.45836,7.42158,7.44268,69041.736134346,0
+VMO.US,D,20100305,000000,7.43292,7.48666,7.42158,7.47503,86313.577248627,0
+VMO.US,D,20100308,000000,7.44929,7.49821,7.44929,7.49238,92039.424775474,0
+VMO.US,D,20100309,000000,7.50373,7.52572,7.46989,7.52572,86842.865792811,0
+VMO.US,D,20100310,000000,7.5197,7.5197,7.46989,7.48666,95724.165330205,0
+VMO.US,D,20100311,000000,7.45836,7.46989,7.28775,7.28775,149990.43658741,0
+VMO.US,D,20100312,000000,7.25766,7.29356,7.25766,7.27472,77815.555622538,0
+VMO.US,D,20100315,000000,7.25766,7.31043,7.24662,7.25766,148948.08290268,0
+VMO.US,D,20100316,000000,7.25204,7.27769,7.22394,7.26841,79288.843466794,0
+VMO.US,D,20100317,000000,7.26841,7.35304,7.26841,7.35304,101124.53082126,0
+VMO.US,D,20100318,000000,7.38203,7.40066,7.35825,7.40066,75779.518464062,0
+VMO.US,D,20100319,000000,7.41595,7.43292,7.35304,7.4053,52202.85710506,0
+VMO.US,D,20100322,000000,7.4053,7.43292,7.37019,7.4053,99141.219724659,0
+VMO.US,D,20100323,000000,7.41595,7.45836,7.41161,7.44929,81632.111331951,0
+VMO.US,D,20100324,000000,7.43292,7.46349,7.43292,7.45392,52068.000062193,0
+VMO.US,D,20100325,000000,7.46349,7.50373,7.4053,7.43292,113267.74845567,0
+VMO.US,D,20100326,000000,7.42789,7.49821,7.41595,7.49821,92810.036449001,0
+VMO.US,D,20100329,000000,7.46989,7.48065,7.44268,7.44268,134220.27427378,0
+VMO.US,D,20100330,000000,7.46349,7.49238,7.44268,7.47503,79207.726448527,0
+VMO.US,D,20100331,000000,7.50373,7.54022,7.48065,7.53607,82094.478336067,0
+VMO.US,D,20100401,000000,7.55669,7.59278,7.53607,7.54022,101246.20634866,0
+VMO.US,D,20100405,000000,7.52572,7.57276,7.50373,7.5197,112175.71059727,0
+VMO.US,D,20100406,000000,7.51467,7.52572,7.48666,7.48666,84991.369850889,0
+VMO.US,D,20100407,000000,7.52572,7.52572,7.45392,7.45392,81106.87863868,0
+VMO.US,D,20100408,000000,7.48065,7.50373,7.42789,7.49821,46746.723663946,0
+VMO.US,D,20100409,000000,7.46989,7.48666,7.45836,7.47503,74113.577701425,0
+VMO.US,D,20100412,000000,7.47503,7.50373,7.46349,7.50373,64436.317422295,0
+VMO.US,D,20100413,000000,7.44268,7.48666,7.41595,7.43292,112450.49449664,0
+VMO.US,D,20100414,000000,7.40066,7.43864,7.40066,7.43292,134857.04286716,0
+VMO.US,D,20100415,000000,7.4053,7.42789,7.39614,7.39614,133450.67656298,0
+VMO.US,D,20100416,000000,7.40066,7.42789,7.39614,7.42158,68235.635765328,0
+VMO.US,D,20100419,000000,7.39614,7.43864,7.38203,7.43864,58616.171361713,0
+VMO.US,D,20100420,000000,7.42158,7.44268,7.41161,7.43292,78299.215843949,0
+VMO.US,D,20100421,000000,7.40066,7.42158,7.37019,7.3906,115297.70183777,0
+VMO.US,D,20100422,000000,7.35825,7.3906,7.35304,7.38656,91453.354318503,0
+VMO.US,D,20100423,000000,7.37266,7.43133,7.37266,7.39307,35775.646943475,0
+VMO.US,D,20100426,000000,7.40066,7.43864,7.39614,7.39614,71755.100395341,0
+VMO.US,D,20100427,000000,7.41161,7.42158,7.37019,7.3906,79073.883368389,0
+VMO.US,D,20100428,000000,7.41595,7.42158,7.39614,7.41595,83410.601957433,0
+VMO.US,D,20100429,000000,7.41595,7.42789,7.38203,7.40066,128850.32766456,0
+VMO.US,D,20100430,000000,7.37019,7.43864,7.36467,7.3906,98697.104049653,0
+VMO.US,D,20100503,000000,7.42158,7.44268,7.3768,7.41161,116970.74033952,0
+VMO.US,D,20100504,000000,7.40066,7.42789,7.38203,7.42789,130412.84422891,0
+VMO.US,D,20100505,000000,7.41595,7.44929,7.40066,7.44929,111909.03839972,0
+VMO.US,D,20100506,000000,7.43864,7.44268,7.27472,7.3768,165574.02975902,0
+VMO.US,D,20100507,000000,7.39614,7.40066,7.32344,7.37019,77091.586234514,0
+VMO.US,D,20100510,000000,7.48065,7.48065,7.40066,7.41161,72320.891597746,0
+VMO.US,D,20100511,000000,7.43292,7.44929,7.4053,7.43292,80452.87267891,0
+VMO.US,D,20100512,000000,7.3768,7.41595,7.37019,7.39614,116265.02228061,0
+VMO.US,D,20100513,000000,7.39614,7.41161,7.38656,7.4053,80357.560182447,0
+VMO.US,D,20100514,000000,7.41161,7.41161,7.35825,7.38656,83673.218304069,0
+VMO.US,D,20100517,000000,7.37019,7.38203,7.32344,7.34683,62354.651941045,0
+VMO.US,D,20100518,000000,7.37019,7.39614,7.34683,7.38656,82329.717689039,0
+VMO.US,D,20100519,000000,7.3768,7.38656,7.341,7.35304,62707.510970502,0
+VMO.US,D,20100520,000000,7.341,7.341,7.241,7.27472,161365.07047375,0
+VMO.US,D,20100521,000000,7.23606,7.29859,6.97264,7.26841,234018.54184638,0
+VMO.US,D,20100524,000000,7.31476,7.32916,7.28775,7.31043,62913.345404353,0
+VMO.US,D,20100525,000000,7.27769,7.27769,7.22915,7.27769,64754.70171899,0
+VMO.US,D,20100526,000000,7.32344,7.38656,7.30451,7.31476,81393.830090796,0
+VMO.US,D,20100527,000000,7.31476,7.341,7.29859,7.32344,101136.69837401,0
+VMO.US,D,20100528,000000,7.37019,7.37019,7.30451,7.31043,76077.623506189,0
+VMO.US,D,20100601,000000,7.32069,7.35825,7.30451,7.32916,65345.841989603,0
+VMO.US,D,20100602,000000,7.32344,7.341,7.29859,7.341,65145.077369395,0
+VMO.US,D,20100603,000000,7.32916,7.35304,7.31476,7.34683,67888.860512241,0
+VMO.US,D,20100604,000000,7.29859,7.35304,7.29859,7.341,99964.557460059,0
+VMO.US,D,20100607,000000,7.3768,7.38203,7.33538,7.341,89316.934849922,0
+VMO.US,D,20100608,000000,7.34683,7.38203,7.34683,7.35825,102284.50418246,0
+VMO.US,D,20100609,000000,7.35825,7.38203,7.35304,7.37019,101310.08600055,0
+VMO.US,D,20100610,000000,7.38203,7.39614,7.35304,7.38656,78726.094152573,0
+VMO.US,D,20100611,000000,7.37019,7.3768,7.32344,7.37019,93350.478583198,0
+VMO.US,D,20100614,000000,7.38656,7.3906,7.341,7.3906,62367.833456514,0
+VMO.US,D,20100615,000000,7.38656,7.39614,7.37019,7.39614,114358.77235136,0
+VMO.US,D,20100616,000000,7.37019,7.3906,7.341,7.34683,62949.848062572,0
+VMO.US,D,20100617,000000,7.35825,7.40066,7.32916,7.40066,66237.115227799,0
+VMO.US,D,20100618,000000,7.38203,7.44268,7.38203,7.43292,123928.55258127,0
+VMO.US,D,20100621,000000,7.44268,7.44268,7.3768,7.3768,116203.17055417,0
+VMO.US,D,20100622,000000,7.41161,7.41595,7.37019,7.3906,94875.478526598,0
+VMO.US,D,20100623,000000,7.41595,7.43292,7.38203,7.41595,75874.830960525,0
+VMO.US,D,20100624,000000,7.39614,7.41161,7.37019,7.4053,275603.18126043,0
+VMO.US,D,20100625,000000,7.4053,7.48666,7.4053,7.48065,105433.87241664,0
+VMO.US,D,20100628,000000,7.46349,7.51015,7.46349,7.51015,102483.24087721,0
+VMO.US,D,20100629,000000,7.47503,7.48666,7.41595,7.42789,103527.62248739,0
+VMO.US,D,20100630,000000,7.43094,7.47296,7.43094,7.46665,68288.3618272,0
+VMO.US,D,20100701,000000,7.46989,7.51015,7.46989,7.51015,129355.28110328,0
+VMO.US,D,20100702,000000,7.46349,7.53046,7.46349,7.49238,92012.047781809,0
+VMO.US,D,20100706,000000,7.51467,7.56744,7.48666,7.50373,75258.341621703,0
+VMO.US,D,20100707,000000,7.56231,7.56231,7.45392,7.45392,131347.71786442,0
+VMO.US,D,20100708,000000,7.48065,7.48065,7.42158,7.46349,115465.00568796,0
+VMO.US,D,20100709,000000,7.47503,7.52572,7.41595,7.51467,111302.68868819,0
+VMO.US,D,20100712,000000,7.44929,7.54654,7.44929,7.50373,99164.540867411,0
+VMO.US,D,20100713,000000,7.51015,7.51467,7.44929,7.44929,83949.016166173,0
+VMO.US,D,20100714,000000,7.44929,7.46349,7.42158,7.44929,83024.28215794,0
+VMO.US,D,20100715,000000,7.44929,7.47503,7.43292,7.45392,69834.654987895,0
+VMO.US,D,20100716,000000,7.44929,7.50373,7.44929,7.49821,65171.440400331,0
+VMO.US,D,20100719,000000,7.47503,7.56231,7.46989,7.56231,108165.48800674,0
+VMO.US,D,20100720,000000,7.53607,7.65363,7.53607,7.63904,159973.91361049,0
+VMO.US,D,20100721,000000,7.62631,7.66497,7.62631,7.65995,105875.9601662,0
+VMO.US,D,20100722,000000,7.66497,7.71704,7.66497,7.70137,98899.896595318,0
+VMO.US,D,20100723,000000,7.68105,7.7275,7.68105,7.7275,128913.19335373,0
+VMO.US,D,20100726,000000,7.73746,7.73746,7.69062,7.69062,113525.29498867,0
+VMO.US,D,20100727,000000,7.69062,7.73746,7.63351,7.64387,171346.51957138,0
+VMO.US,D,20100728,000000,7.65995,7.66497,7.62631,7.64949,88165.073190547,0
+VMO.US,D,20100729,000000,7.69545,7.71704,7.65363,7.68667,73608.624262719,0
+VMO.US,D,20100730,000000,7.70137,7.80433,7.68667,7.80433,126393.49597384,0
+VMO.US,D,20100802,000000,7.78066,7.84526,7.7706,7.80433,134225.34408741,0
+VMO.US,D,20100803,000000,7.78066,7.84033,7.7275,7.7706,158882.88971481,0
+VMO.US,D,20100804,000000,7.75937,7.80433,7.73244,7.76577,203343.12742638,0
+VMO.US,D,20100805,000000,7.78066,7.78066,7.74772,7.7706,80129.418568574,0
+VMO.US,D,20100806,000000,7.74772,7.7995,7.74772,7.7706,80634.37200728,0
+VMO.US,D,20100809,000000,7.78727,7.87969,7.76577,7.87356,121474.76277873,0
+VMO.US,D,20100810,000000,7.87356,7.9356,7.86764,7.92524,100926.80808923,0
+VMO.US,D,20100811,000000,7.87356,7.89329,7.78727,7.8854,101752.1737501,0
+VMO.US,D,20100812,000000,7.81893,7.86764,7.81893,7.86764,83101.343325294,0
+VMO.US,D,20100813,000000,7.83509,7.87969,7.83509,7.86281,81238.693793361,0
+VMO.US,D,20100816,000000,7.84033,7.87356,7.83085,7.85306,80808.773596551,0
+VMO.US,D,20100817,000000,7.95394,7.95394,7.84526,7.88895,93579.634159799,0
+VMO.US,D,20100818,000000,7.86764,7.91844,7.84526,7.85306,74419.794445379,0
+VMO.US,D,20100819,000000,7.85306,7.87969,7.78727,7.82455,113955.21518548,0
+VMO.US,D,20100820,000000,7.82455,7.83085,7.79249,7.80433,52194.745403234,0
+VMO.US,D,20100823,000000,7.83085,7.88895,7.82455,7.88895,90948.400879797,0
+VMO.US,D,20100824,000000,7.8854,7.8854,7.83509,7.86764,74833.491238535,0
+VMO.US,D,20100825,000000,7.87969,7.91844,7.85306,7.85306,134508.23968861,0
+VMO.US,D,20100826,000000,7.83509,7.8854,7.82455,7.84033,116556.02958363,0
+VMO.US,D,20100827,000000,7.83509,7.8565,7.81893,7.84526,66254.352594182,0
+VMO.US,D,20100830,000000,7.86281,7.87969,7.81498,7.84033,99326.774903943,0
+VMO.US,D,20100831,000000,7.8636,7.88984,7.83589,7.85306,105022.20354894,0
+VMO.US,D,20100901,000000,7.8854,7.92524,7.8565,7.86764,132134.55294161,0
+VMO.US,D,20100902,000000,7.86281,7.87969,7.83085,7.85306,95526.442598182,0
+VMO.US,D,20100903,000000,7.86281,7.86764,7.79249,7.79249,117322.58540625,0
+VMO.US,D,20100907,000000,7.81015,7.81015,7.79249,7.81015,55746.656840555,0
+VMO.US,D,20100908,000000,7.80433,7.83085,7.80433,7.82455,42363.362789399,0
+VMO.US,D,20100909,000000,7.81015,7.81893,7.78727,7.81893,74688.494568385,0
+VMO.US,D,20100910,000000,7.83085,7.83085,7.79249,7.81498,68906.879091478,0
+VMO.US,D,20100913,000000,7.77691,7.80433,7.75937,7.78066,89434.554526409,0
+VMO.US,D,20100914,000000,7.7706,7.78727,7.7421,7.7421,96350.79429631,0
+VMO.US,D,20100915,000000,7.7421,7.75343,7.57276,7.57276,179415.63496338,0
+VMO.US,D,20100916,000000,7.59742,7.59742,7.51015,7.57276,159893.81055495,0
+VMO.US,D,20100917,000000,7.59278,7.706,7.59278,7.706,126149.13095632,0
+VMO.US,D,20100920,000000,7.71704,7.77691,7.70137,7.75937,110404.31771089,0
+VMO.US,D,20100921,000000,7.74772,7.78727,7.71704,7.77691,72228.62098947,0
+VMO.US,D,20100922,000000,7.77691,7.80433,7.7421,7.7995,84884.903764416,0
+VMO.US,D,20100923,000000,7.7995,7.82455,7.71704,7.75343,119492.46564486,0
+VMO.US,D,20100924,000000,7.75937,7.77691,7.69062,7.69062,135347.80082767,0
+VMO.US,D,20100927,000000,7.68667,7.73244,7.68667,7.7275,66333.44168699,0
+VMO.US,D,20100928,000000,7.7275,7.75343,7.71704,7.73244,127335.46734844,0
+VMO.US,D,20100929,000000,7.74772,7.7706,7.71704,7.7706,87739.20884465,0
+VMO.US,D,20100930,000000,7.8142,7.8142,7.75493,7.78421,114028.22050192,0
+VMO.US,D,20101001,000000,7.80433,7.81498,7.76577,7.81498,60275.014385252,0
+VMO.US,D,20101004,000000,7.78066,7.81498,7.78066,7.7995,53070.809200505,0
+VMO.US,D,20101005,000000,7.78727,7.81893,7.73746,7.74772,124121.20549967,0
+VMO.US,D,20101006,000000,7.76577,7.7706,7.71123,7.71123,117557.82475922,0
+VMO.US,D,20101007,000000,7.71123,7.7706,7.69062,7.73746,130532.49183086,0
+VMO.US,D,20101008,000000,7.7275,7.78066,7.71704,7.77691,58828.089571933,0
+VMO.US,D,20101011,000000,7.7706,7.79249,7.75343,7.79249,33425.281339219,0
+VMO.US,D,20101012,000000,7.7706,7.83085,7.7706,7.82455,91264.757251034,0
+VMO.US,D,20101013,000000,7.80433,7.81015,7.7275,7.7421,93194.328323037,0
+VMO.US,D,20101014,000000,7.75343,7.79249,7.706,7.78727,107800.46142455,0
+VMO.US,D,20101015,000000,7.75937,7.75937,7.68667,7.68667,92316.236600307,0
+VMO.US,D,20101018,000000,7.71704,7.7275,7.65363,7.69062,132275.49376085,0
+VMO.US,D,20101019,000000,7.65363,7.66497,7.58727,7.60817,168453.68390747,0
+VMO.US,D,20101020,000000,7.60817,7.65995,7.57789,7.60817,169536.59610132,0
+VMO.US,D,20101021,000000,7.59278,7.65995,7.58727,7.58727,136540.22099618,0
+VMO.US,D,20101022,000000,7.59742,7.68667,7.59278,7.68667,158762.22815014,0
+VMO.US,D,20101025,000000,7.65995,7.71123,7.64949,7.71123,119346.45501198,0
+VMO.US,D,20101026,000000,7.71123,7.71123,7.67524,7.70137,66410.502854343,0
+VMO.US,D,20101027,000000,7.70137,7.7275,7.68667,7.7275,98183.024946393,0
+VMO.US,D,20101028,000000,7.73244,7.79249,7.71123,7.7275,134295.30751567,0
+VMO.US,D,20101029,000000,7.76321,7.80433,7.73875,7.77968,77507.310953127,0
+VMO.US,D,20101101,000000,7.78066,7.78066,7.7421,7.76577,77907.826230814,0
+VMO.US,D,20101102,000000,7.74772,7.78066,7.74772,7.76577,50672.787348018,0
+VMO.US,D,20101103,000000,7.7706,7.78066,7.74772,7.78066,87716.901664626,0
+VMO.US,D,20101104,000000,7.77691,7.79249,7.76577,7.77691,143034.6522711,0
+VMO.US,D,20101105,000000,7.7995,7.86764,7.7706,7.86764,72915.073756544,0
+VMO.US,D,20101108,000000,7.83509,7.84033,7.7706,7.7706,89754.966748559,0
+VMO.US,D,20101109,000000,7.74772,7.79249,7.66497,7.70137,117040.70376777,0
+VMO.US,D,20101110,000000,7.68667,7.69545,7.53607,7.57276,149825.16066269,0
+VMO.US,D,20101111,000000,7.56744,7.56744,7.18152,7.35825,473680.80023863,0
+VMO.US,D,20101112,000000,7.23606,7.4053,7.23606,7.32344,130190.78639142,0
+VMO.US,D,20101115,000000,7.3768,7.3768,6.8323,6.88694,465138.1642525,0
+VMO.US,D,20101116,000000,6.78003,7.01002,6.52135,6.99463,643475.95683567,0
+VMO.US,D,20101117,000000,7.01989,7.18152,7.01002,7.17117,256849.94060007,0
+VMO.US,D,20101118,000000,7.16653,7.21782,7.01989,7.07808,215680.01194191,0
+VMO.US,D,20101119,000000,7.0254,7.28281,7.01002,7.22394,160168.59445433,0
+VMO.US,D,20101122,000000,7.18152,7.45392,7.17117,7.41161,218523.16343213,0
+VMO.US,D,20101123,000000,7.39614,7.42158,7.37019,7.38656,127289.83902567,0
+VMO.US,D,20101124,000000,7.40066,7.57276,7.40066,7.54022,180907.17413674,0
+VMO.US,D,20101126,000000,7.50373,7.55098,7.47503,7.55098,55729.419474173,0
+VMO.US,D,20101129,000000,7.55669,7.60334,7.5197,7.60334,98989.12531541,0
+VMO.US,D,20101130,000000,7.61517,7.69288,7.59822,7.62158,190872.39983073,0
+VMO.US,D,20101201,000000,7.82455,7.8565,7.42158,7.47503,231403.53197003,0
+VMO.US,D,20101202,000000,7.45392,7.46349,7.24662,7.341,297264.46702563,0
+VMO.US,D,20101203,000000,7.341,8.08965,7.341,8.08965,942000.77953261,0
+VMO.US,D,20101206,000000,7.59278,7.59742,7.23606,7.23606,762271.83008617,0
+VMO.US,D,20101207,000000,7.23606,7.31043,7.05362,7.0682,312326.88335489,0
+VMO.US,D,20101208,000000,7.03695,7.07404,6.9188,7.01989,247224.39242009,0
+VMO.US,D,20101209,000000,7.01989,7.07404,6.91426,7.05913,187707.82215562,0
+VMO.US,D,20101210,000000,7.03084,7.03695,6.92846,7.01002,193595.903719,0
+VMO.US,D,20101213,000000,6.94,6.94,6.81061,6.85518,216020.70341863,0
+VMO.US,D,20101214,000000,6.84927,6.84927,6.7043,6.82727,332135.65921544,0
+VMO.US,D,20101215,000000,6.7894,6.9188,6.73723,6.91426,192830.36185912,0
+VMO.US,D,20101216,000000,6.93684,7.19406,6.93023,7.15767,192414.6371405,0
+VMO.US,D,20101217,000000,7.19633,7.29356,7.18695,7.2628,108720.12561914,0
+VMO.US,D,20101220,000000,7.21782,7.2628,6.84394,6.91426,212434.31724854,0
+VMO.US,D,20101221,000000,6.92452,6.92452,6.80607,6.8323,233210.41355191,0
+VMO.US,D,20101222,000000,6.77402,6.86593,6.77402,6.85518,223789.68584304,0
+VMO.US,D,20101223,000000,6.82727,6.92846,6.80607,6.8969,171219.77423033,0
+VMO.US,D,20101227,000000,6.87658,6.89187,6.8323,6.87658,94620.973881789,0
+VMO.US,D,20101228,000000,6.85518,6.86001,6.78476,6.83802,214539.30387255,0
+VMO.US,D,20101229,000000,6.80725,6.87954,6.78052,6.87954,175619.35850854,0
+VMO.US,D,20101230,000000,6.84631,6.88467,6.81771,6.88467,136344.52618961,0
+VMO.US,D,20101231,000000,6.88694,7.01249,6.88122,6.9903,156315.53608669,0
+VMO.US,D,20110103,000000,7.01989,7.03084,6.92452,6.92846,120445.5906095,0
+VMO.US,D,20110104,000000,6.93467,6.99463,6.92846,6.97264,88982.327149576,0
+VMO.US,D,20110105,000000,6.97777,6.98951,6.94,6.94966,81555.050164599,0
+VMO.US,D,20110106,000000,6.9188,6.94,6.89187,6.89187,102624.18169646,0
+VMO.US,D,20110107,000000,6.86593,6.91426,6.81061,6.83802,111459.85291107,0
+VMO.US,D,20110110,000000,6.84394,6.86001,6.74364,6.75271,150736.71315546,0
+VMO.US,D,20110111,000000,6.77402,6.79492,6.71987,6.78003,115200.36141586,0
+VMO.US,D,20110112,000000,6.71514,6.73723,6.58141,6.66178,322244.45280064,0
+VMO.US,D,20110113,000000,6.60843,6.60843,6.50112,6.51157,304992.89094092,0
+VMO.US,D,20110114,000000,6.4957,6.4957,6.25437,6.40428,596085.36683924,0
+VMO.US,D,20110118,000000,6.36612,6.55981,6.31316,6.50596,466976.47867895,0
+VMO.US,D,20110119,000000,6.50379,6.52006,6.40793,6.4239,167787.51039496,0
+VMO.US,D,20110120,000000,6.4097,6.50596,6.38277,6.50112,237667.79370563,0
+VMO.US,D,20110121,000000,6.51621,6.66681,6.51621,6.6031,205338.60607573,0
+VMO.US,D,20110124,000000,6.61425,6.78003,6.58141,6.72599,205280.81020022,0
+VMO.US,D,20110125,000000,6.68852,6.79492,6.68852,6.75804,183646.90142869,0
+VMO.US,D,20110126,000000,6.76879,6.8323,6.76879,6.80607,106113.22744462,0
+VMO.US,D,20110127,000000,6.78003,6.78003,6.71514,6.75271,123689.2573774,0
+VMO.US,D,20110128,000000,6.73132,6.7468,6.66681,6.73132,123707.50870651,0
+VMO.US,D,20110131,000000,6.75488,6.79976,6.7394,6.77215,106376.85775399,0
+VMO.US,D,20110201,000000,6.76879,6.84394,6.76327,6.84394,90216.319789947,0
+VMO.US,D,20110202,000000,6.83802,6.90864,6.82135,6.86593,141838.17625167,0
+VMO.US,D,20110203,000000,6.82806,6.86642,6.80676,6.8331,103456.64509641,0
+VMO.US,D,20110204,000000,6.81613,6.84394,6.77402,6.82727,88979.285261391,0
+VMO.US,D,20110207,000000,6.80607,6.86001,6.79492,6.8323,120302.62186479,0
+VMO.US,D,20110208,000000,6.85518,6.86001,6.81613,6.8323,141016.86644174,0
+VMO.US,D,20110209,000000,6.8323,6.86001,6.80607,6.84927,110009.88620957,0
+VMO.US,D,20110210,000000,6.85005,6.86642,6.82806,6.85578,97654.750364935,0
+VMO.US,D,20110211,000000,6.81613,6.87658,6.79492,6.83802,135348.8147904,0
+VMO.US,D,20110214,000000,6.82727,6.8323,6.78003,6.82727,108046.85436753,0
+VMO.US,D,20110215,000000,6.82727,6.82727,6.78003,6.82727,98285.435181953,0
+VMO.US,D,20110216,000000,6.82727,6.88694,6.82135,6.86001,191360.11590305,0
+VMO.US,D,20110218,000000,6.77402,6.78476,6.69877,6.7043,173799.2954112,0
+VMO.US,D,20110222,000000,6.66681,6.69926,6.56464,6.64078,225133.18645807,0
+VMO.US,D,20110223,000000,6.6181,6.71514,6.56464,6.67155,223272.56485161,0
+VMO.US,D,20110224,000000,6.64502,6.6825,6.63397,6.67687,134901.65722722,0
+VMO.US,D,20110225,000000,6.66592,6.69877,6.64433,6.69877,103522.55267375,0
+VMO.US,D,20110228,000000,6.71514,6.72461,6.67441,6.7036,154406.24426926,0
+VMO.US,D,20110301,000000,6.7029,6.75666,6.7029,6.75114,132880.82950966,0
+VMO.US,D,20110302,000000,6.7462,6.77332,6.72391,6.76741,116170.72374687,0
+VMO.US,D,20110303,000000,6.7462,6.78851,6.74137,6.76199,171771.36995455,0
+VMO.US,D,20110304,000000,6.74749,6.75804,6.69877,6.72599,94217.416715916,0
+VMO.US,D,20110307,000000,6.73723,6.76327,6.71987,6.75271,83359.903821016,0
+VMO.US,D,20110308,000000,6.73132,6.7902,6.73132,6.78003,88085.984097736,0
+VMO.US,D,20110309,000000,6.76327,6.80055,6.75271,6.76879,86337.912354105,0
+VMO.US,D,20110310,000000,6.76199,6.77915,6.74137,6.74137,87547.569888997,0
+VMO.US,D,20110311,000000,6.75804,6.78476,6.75271,6.78003,53534.190167351,0
+VMO.US,D,20110314,000000,6.79492,6.79492,6.74749,6.77402,79059.687890192,0
+VMO.US,D,20110315,000000,6.74749,6.77402,6.70981,6.75804,85191.120508371,0
+VMO.US,D,20110316,000000,6.74749,6.80676,6.74749,6.79492,75728.820327646,0
+VMO.US,D,20110317,000000,6.78052,6.85174,6.78052,6.82362,165599.37882723,0
+VMO.US,D,20110318,000000,6.82215,6.89266,6.82215,6.88842,137965.85259221,0
+VMO.US,D,20110321,000000,6.88842,6.92589,6.88842,6.92017,157078.0360584,0
+VMO.US,D,20110322,000000,6.89266,6.97373,6.88842,6.94601,112173.68267182,0
+VMO.US,D,20110323,000000,6.92017,7.10322,6.90439,7.07541,232160.9621281,0
+VMO.US,D,20110324,000000,7.04404,7.0976,7.00726,7.08103,130276.97322332,0
+VMO.US,D,20110325,000000,7.05637,7.12777,7.05637,7.12777,68335.004112704,0
+VMO.US,D,20110328,000000,7.08655,7.15106,7.06052,7.126,102281.46229428,0
+VMO.US,D,20110329,000000,7.14662,7.15106,7.0976,7.15106,89256.097086223,0
+VMO.US,D,20110330,000000,7.14228,7.14662,7.126,7.13606,72310.751970463,0
+VMO.US,D,20110331,000000,7.14415,7.14415,7.13379,7.14415,47580.201026628,0
+VMO.US,D,20110401,000000,7.12206,7.15934,7.10519,7.10519,110828.15413132,0
+VMO.US,D,20110404,000000,7.07037,7.10322,7.06052,7.08103,79413.560882377,0
+VMO.US,D,20110405,000000,7.0691,7.12551,7.05913,7.08438,79457.161279694,0
+VMO.US,D,20110406,000000,7.09238,7.11594,7.07196,7.08655,55746.656840555,0
+VMO.US,D,20110407,000000,7.05913,7.14178,7.05913,7.08438,73576.177455412,0
+VMO.US,D,20110408,000000,7.07669,7.08182,6.92589,6.97442,204684.60011596,0
+VMO.US,D,20110411,000000,6.95135,6.99098,6.91514,6.97442,82639.990283906,0
+VMO.US,D,20110412,000000,6.96396,6.96396,6.86742,6.9327,110036.24924051,0
+VMO.US,D,20110413,000000,6.93684,6.9614,6.83802,6.84433,118154.03484348,0
+VMO.US,D,20110414,000000,6.82727,6.86593,6.82135,6.86593,51084.456215719,0
+VMO.US,D,20110415,000000,6.86001,6.86593,6.82727,6.8323,57049.598946452,0
+VMO.US,D,20110418,000000,6.84927,6.89266,6.81613,6.84927,99313.593388474,0
+VMO.US,D,20110419,000000,6.84433,6.89266,6.83802,6.88783,49419.529415809,0
+VMO.US,D,20110420,000000,6.91514,7.02206,6.88171,6.98587,149475.34352141,0
+VMO.US,D,20110421,000000,6.97994,6.97994,6.89266,6.92017,103324.82994172,0
+VMO.US,D,20110425,000000,6.89759,6.92017,6.87757,6.90371,90749.664185046,0
+VMO.US,D,20110426,000000,6.93832,6.96396,6.8893,6.96396,52656.09844462,0
+VMO.US,D,20110427,000000,6.93023,7.01249,6.92589,6.97994,74077.075043205,0
+VMO.US,D,20110428,000000,6.98587,7.01742,6.97442,7.00726,61071.989089714,0
+VMO.US,D,20110429,000000,7.02452,7.03084,6.99789,7.03084,97947.785593422,0
+VMO.US,D,20110502,000000,7.03448,7.05637,7.02206,7.02837,68298.501454484,0
+VMO.US,D,20110503,000000,7.0116,7.04938,7.0116,7.03922,82585.236296576,0
+VMO.US,D,20110504,000000,7.03084,7.08971,7.03084,7.08971,127800.87624076,0
+VMO.US,D,20110505,000000,7.09908,7.13862,7.09908,7.12777,87658.091826383,0
+VMO.US,D,20110506,000000,7.12551,7.14178,7.10184,7.10806,75297.886168108,0
+VMO.US,D,20110509,000000,7.11317,7.13606,7.11317,7.13606,52230.234098724,0
+VMO.US,D,20110510,000000,7.13004,7.17314,7.12551,7.16249,100311.33271315,0
+VMO.US,D,20110511,000000,7.16653,7.18785,7.1474,7.17117,83157.111275351,0
+VMO.US,D,20110512,000000,7.1688,7.20993,7.14662,7.19888,72927.241309285,0
+VMO.US,D,20110513,000000,7.19406,7.22147,7.15006,7.16249,77178.78702915,0
+VMO.US,D,20110516,000000,7.14178,7.18448,7.14178,7.16249,40704.51976586,0
+VMO.US,D,20110517,000000,7.15006,7.20993,7.14178,7.15677,79814.076160066,0
+VMO.US,D,20110518,000000,7.19406,7.20993,7.1688,7.17314,59676.77637554,0
+VMO.US,D,20110519,000000,7.19406,7.20401,7.18982,7.19406,89586.648935658,0
+VMO.US,D,20110520,000000,7.19199,7.20776,7.18212,7.19199,74996.739237795,0
+VMO.US,D,20110523,000000,7.18448,7.21703,7.18448,7.19406,98179.983058207,0
+VMO.US,D,20110524,000000,7.18982,7.22778,7.18982,7.21703,80363.643958818,0
+VMO.US,D,20110525,000000,7.23389,7.27403,7.20401,7.22147,101587.91178811,0
+VMO.US,D,20110526,000000,7.22147,7.27689,7.20993,7.27689,54638.395578496,0
+VMO.US,D,20110527,000000,7.28626,7.29129,7.23843,7.27158,59139.376129528,0
+VMO.US,D,20110531,000000,7.31733,7.31733,7.22689,7.23932,122782.77469827,0
+VMO.US,D,20110601,000000,7.25697,7.26131,7.19406,7.20993,84836.233553457,0
+VMO.US,D,20110602,000000,7.20776,7.23843,7.16653,7.20776,80851.360031141,0
+VMO.US,D,20110603,000000,7.1981,7.23162,7.1981,7.22531,65630.765516262,0
+VMO.US,D,20110606,000000,7.22531,7.26535,7.20263,7.23843,78943.082176434,0
+VMO.US,D,20110607,000000,7.2402,7.26772,7.22689,7.26131,81334.006289824,0
+VMO.US,D,20110608,000000,7.23389,7.25046,7.20934,7.25046,41253.073601883,0
+VMO.US,D,20110609,000000,7.24514,7.26772,7.22689,7.26772,74586.084332825,0
+VMO.US,D,20110610,000000,7.26535,7.29129,7.18785,7.18785,169645.09011325,0
+VMO.US,D,20110613,000000,7.18212,7.20776,7.16653,7.20263,99050.977041839,0
+VMO.US,D,20110614,000000,7.20776,7.21397,7.18785,7.21397,71098.052547387,0
+VMO.US,D,20110615,000000,7.21397,7.21979,7.19199,7.20776,73760.718671968,0
+VMO.US,D,20110616,000000,7.2191,7.24317,7.20707,7.23754,61191.636691656,0
+VMO.US,D,20110617,000000,7.24385,7.25441,7.23162,7.23162,33771.042629577,0
+VMO.US,D,20110620,000000,7.23843,7.32344,7.23843,7.28626,58705.400081804,0
+VMO.US,D,20110621,000000,7.29711,7.31979,7.2761,7.31348,56727.158798844,0
+VMO.US,D,20110622,000000,7.29711,7.33538,7.29711,7.32344,28119.214381896,0
+VMO.US,D,20110623,000000,7.31979,7.43094,7.30904,7.42395,105105.34849267,0
+VMO.US,D,20110624,000000,7.40461,7.43774,7.40461,7.43292,29686.800759885,0
+VMO.US,D,20110627,000000,7.45531,7.50225,7.43627,7.4841,74356.928756223,0
+VMO.US,D,20110628,000000,7.51389,7.52966,7.41378,7.41378,141463.0100422,0
+VMO.US,D,20110629,000000,7.41378,7.50225,7.40215,7.50225,108001.22604476,0
+VMO.US,D,20110630,000000,7.53854,7.53854,7.40461,7.42877,154663.79080225,0
+VMO.US,D,20110701,000000,7.45392,7.50629,7.43774,7.49387,71371.822484036,0
+VMO.US,D,20110705,000000,7.47413,7.55285,7.47413,7.5207,67530.931669141,0
+VMO.US,D,20110706,000000,7.53943,7.53943,7.47226,7.47226,53153.954144229,0
+VMO.US,D,20110707,000000,7.48578,7.5207,7.47977,7.51526,54504.552498357,0
+VMO.US,D,20110708,000000,7.47413,7.56478,7.47413,7.56478,70282.826513814,0
+VMO.US,D,20110711,000000,7.52237,7.54771,7.52237,7.54317,38668.482607384,0
+VMO.US,D,20110712,000000,7.51526,7.55906,7.50373,7.53697,68761.882421329,0
+VMO.US,D,20110713,000000,7.53854,7.56655,7.5271,7.53273,63439.592060353,0
+VMO.US,D,20110714,000000,7.54771,7.54771,7.48203,7.48203,54911.151552414,0
+VMO.US,D,20110715,000000,7.46349,7.47583,7.36694,7.40964,165801.15741017,0
+VMO.US,D,20110718,000000,7.38025,7.39918,7.35521,7.35521,175027.2042752,0
+VMO.US,D,20110719,000000,7.3481,7.41516,7.2761,7.31476,184998.51374553,0
+VMO.US,D,20110720,000000,7.31645,7.38903,7.31645,7.38025,69155.299959918,0
+VMO.US,D,20110721,000000,7.40461,7.45392,7.24514,7.28281,362905.37216917,0
+VMO.US,D,20110722,000000,7.27532,7.3768,7.27532,7.37019,178698.76331446,0
+VMO.US,D,20110725,000000,7.38903,7.38903,7.3051,7.31645,110591.90081563,0
+VMO.US,D,20110726,000000,7.28626,7.34189,7.28626,7.32137,84362.712959328,0
+VMO.US,D,20110727,000000,7.26131,7.28281,7.13478,7.14415,264070.36918847,0
+VMO.US,D,20110728,000000,7.10806,7.2191,7.10135,7.21308,126712.89423326,0
+VMO.US,D,20110729,000000,7.1972,7.21467,7.07808,7.20263,226949.19370452,0
+VMO.US,D,20110801,000000,7.23389,7.39397,7.23389,7.38903,101785.63452013,0
+VMO.US,D,20110802,000000,7.30047,7.46892,7.30047,7.45668,164770.97127819,0
+VMO.US,D,20110803,000000,7.43094,7.45599,7.41378,7.45599,47913.794764247,0
+VMO.US,D,20110804,000000,7.42158,7.45925,7.26535,7.31043,126709.85234507,0
+VMO.US,D,20110805,000000,7.30214,7.35224,7.23606,7.30214,212632.03998057,0
+VMO.US,D,20110808,000000,7.20559,7.20559,6.93921,7.08892,234307.52122396,0
+VMO.US,D,20110809,000000,6.96071,7.33449,6.96071,7.33449,187238.35741241,0
+VMO.US,D,20110810,000000,7.26467,7.44169,7.26467,7.41921,120321.88715663,0
+VMO.US,D,20110811,000000,7.34603,7.41921,7.31891,7.37019,121874.26409369,0
+VMO.US,D,20110812,000000,7.37019,7.41921,7.33449,7.35825,93826.027102782,0
+VMO.US,D,20110815,000000,7.35825,7.39227,7.35825,7.36467,46150.51357969,0
+VMO.US,D,20110816,000000,7.30214,7.38726,7.27956,7.30835,168959.6513089,0
+VMO.US,D,20110817,000000,7.32266,7.39227,7.32266,7.33992,72247.886281307,0
+VMO.US,D,20110818,000000,7.28538,7.36467,7.28538,7.33449,116487.08011811,0
+VMO.US,D,20110819,000000,7.2907,7.36467,7.2907,7.30214,73313.561108777,0
+VMO.US,D,20110822,000000,7.33449,7.35224,7.29563,7.33449,79653.87004899,0
+VMO.US,D,20110823,000000,7.32266,7.39227,7.32266,7.38726,54413.295852808,0
+VMO.US,D,20110824,000000,7.41378,7.41378,7.36467,7.38726,97401.259682854,0
+VMO.US,D,20110825,000000,7.3768,7.42483,7.37019,7.40215,91103.537177232,0
+VMO.US,D,20110826,000000,7.41516,7.45392,7.37345,7.44929,81567.217717338,0
+VMO.US,D,20110829,000000,7.50373,7.53124,7.46171,7.53124,65004.136550158,0
+VMO.US,D,20110830,000000,7.5417,7.55285,7.47977,7.50373,74906.496554974,0
+VMO.US,D,20110831,000000,7.55512,7.55512,7.47356,7.51102,146923.19933423,0
+VMO.US,D,20110901,000000,7.46171,7.54771,7.46171,7.51015,109944.99259496,0
+VMO.US,D,20110902,000000,7.45668,7.54485,7.45668,7.51753,53480.450142749,0
+VMO.US,D,20110906,000000,7.448,7.54861,7.44169,7.52237,126127.83773901,0
+VMO.US,D,20110907,000000,7.52237,7.55955,7.51665,7.55442,65307.311405926,0
+VMO.US,D,20110908,000000,7.54317,7.58144,7.53273,7.55955,90157.509951704,0
+VMO.US,D,20110909,000000,7.53943,7.57356,7.50087,7.54654,73542.716685379,0
+VMO.US,D,20110912,000000,7.56231,7.59989,7.50087,7.52966,154179.11661811,0
+VMO.US,D,20110913,000000,7.58884,7.62385,7.55008,7.59989,49749.067302515,0
+VMO.US,D,20110914,000000,7.59515,7.61034,7.55669,7.58312,46048.10334413,0
+VMO.US,D,20110915,000000,7.58312,7.61034,7.57356,7.6057,55722.321735074,0
+VMO.US,D,20110916,000000,7.6057,7.64387,7.58312,7.63134,73519.395542627,0
+VMO.US,D,20110919,000000,7.63134,7.66419,7.59515,7.65936,72571.340391644,0
+VMO.US,D,20110920,000000,7.66419,7.69062,7.64771,7.69062,85811.665698105,0
+VMO.US,D,20110921,000000,7.66941,7.7129,7.66419,7.7129,60215.190584281,0
+VMO.US,D,20110922,000000,7.69062,7.71951,7.67524,7.7129,121825.59388273,0
+VMO.US,D,20110923,000000,7.7129,7.7706,7.69634,7.71862,68461.749453744,0
+VMO.US,D,20110926,000000,7.69062,7.72997,7.66419,7.72997,44091.155278464,0
+VMO.US,D,20110927,000000,7.75748,7.77602,7.65936,7.73944,139022.40175512,0
+VMO.US,D,20110928,000000,7.7706,7.81607,7.70689,7.80433,78592.251072434,0
+VMO.US,D,20110929,000000,7.83264,7.83264,7.72425,7.81193,91418.87958574,0
+VMO.US,D,20110930,000000,7.83175,7.83175,7.71951,7.71951,85149.54803651,0
+VMO.US,D,20111003,000000,7.73944,7.78727,7.68756,7.72425,71052.424224613,0
+VMO.US,D,20111004,000000,7.72908,7.74525,7.52237,7.58144,175608.20491852,0
+VMO.US,D,20111005,000000,7.59515,7.64387,7.53943,7.54584,132700.34414402,0
+VMO.US,D,20111006,000000,7.56822,7.57356,7.49475,7.52286,83786.782129641,0
+VMO.US,D,20111007,000000,7.52237,7.53854,7.49298,7.49298,146927.25518514,0
+VMO.US,D,20111010,000000,7.4987,7.57207,7.4987,7.56655,79066.78562929,0
+VMO.US,D,20111011,000000,7.53273,7.54317,7.47413,7.48666,206143.69248201,0
+VMO.US,D,20111012,000000,7.48666,7.54861,7.45668,7.53854,175122.51677166,0
+VMO.US,D,20111013,000000,7.48065,7.61596,7.47413,7.60393,41576.527712219,0
+VMO.US,D,20111014,000000,7.65205,7.69062,7.61596,7.66793,47735.337324063,0
+VMO.US,D,20111017,000000,7.65205,7.65205,7.53854,7.53854,85681.87846888,0
+VMO.US,D,20111018,000000,7.53273,7.55955,7.4987,7.51202,114205.66397937,0
+VMO.US,D,20111019,000000,7.4987,7.54861,7.4987,7.4987,70859.771306231,0
+VMO.US,D,20111020,000000,7.50541,7.59368,7.50541,7.59368,68019.661704194,0
+VMO.US,D,20111021,000000,7.61122,7.68292,7.61122,7.65995,41594.779041329,0
+VMO.US,D,20111024,000000,7.64259,7.71862,7.64259,7.68667,105265.55460373,0
+VMO.US,D,20111025,000000,7.65363,7.76823,7.65363,7.73746,136267.46502226,0
+VMO.US,D,20111026,000000,7.7565,7.78658,7.72336,7.77524,134006.3281381,0
+VMO.US,D,20111027,000000,7.77524,7.7995,7.73875,7.7565,67144.61186965,0
+VMO.US,D,20111028,000000,7.76745,7.79032,7.71547,7.76004,79600.130024389,0
+VMO.US,D,20111031,000000,7.79753,7.80433,7.7138,7.7138,117751.49164033,0
+VMO.US,D,20111101,000000,7.72672,7.81893,7.72672,7.7487,100195.74096212,0
+VMO.US,D,20111102,000000,7.74525,7.7706,7.73509,7.73875,81234.637942448,0
+VMO.US,D,20111103,000000,7.74279,7.79122,7.73746,7.7487,138237.59460339,0
+VMO.US,D,20111104,000000,7.74279,7.76903,7.72672,7.73244,127448.01721129,0
+VMO.US,D,20111107,000000,7.75423,7.75423,7.73746,7.7421,78651.060910677,0
+VMO.US,D,20111108,000000,7.76745,7.79032,7.74772,7.77208,111768.09758049,0
+VMO.US,D,20111109,000000,7.76823,7.79753,7.73746,7.79753,114964.10810017,0
+VMO.US,D,20111110,000000,7.79753,7.84111,7.77869,7.81498,118256.44507904,0
+VMO.US,D,20111111,000000,7.82455,7.85306,7.79605,7.85306,106622.23673424,0
+VMO.US,D,20111114,000000,7.86449,7.91164,7.84595,7.9069,61723.967124027,0
+VMO.US,D,20111115,000000,7.9069,7.95494,7.87545,7.95494,86703.952899031,0
+VMO.US,D,20111116,000000,7.91164,7.96085,7.9069,7.95494,76733.657391415,0
+VMO.US,D,20111117,000000,7.95494,7.95494,7.85306,7.87011,56208.009881942,0
+VMO.US,D,20111118,000000,7.89162,7.9069,7.84033,7.88303,61324.465809068,0
+VMO.US,D,20111121,000000,7.8572,7.98846,7.8572,7.98846,71132.527280151,0
+VMO.US,D,20111122,000000,8.00168,8.00168,7.94319,7.96597,67661.732861096,0
+VMO.US,D,20111123,000000,7.96597,7.98846,7.93649,7.96085,52510.087811743,0
+VMO.US,D,20111125,000000,7.93816,8.01686,7.93816,7.99832,35487.681528631,0
+VMO.US,D,20111128,000000,8.03106,8.04497,7.96085,7.96933,68471.889081027,0
+VMO.US,D,20111129,000000,8.01893,8.08797,7.99567,8.04497,69781.928926023,0
+VMO.US,D,20111130,000000,8.07269,8.11716,8.03688,8.04102,106106.12970552,0
+VMO.US,D,20111201,000000,8.10099,8.13146,8.06095,8.09388,81233.62397972,0
+VMO.US,D,20111202,000000,8.10404,8.16568,8.086,8.12772,89392.982054547,0
+VMO.US,D,20111205,000000,8.12772,8.2142,8.10404,8.10996,173578.25153642,0
+VMO.US,D,20111206,000000,8.1,8.12367,8.06459,8.06459,67910.153729535,0
+VMO.US,D,20111207,000000,8.11883,8.11883,8.07613,8.1,49569.595899601,0
+VMO.US,D,20111208,000000,8.08797,8.14408,8.07032,8.07032,41259.157378253,0
+VMO.US,D,20111209,000000,8.11637,8.1214,8.07269,8.1214,31970.244824072,0
+VMO.US,D,20111212,000000,8.10404,8.20109,8.10404,8.19498,85128.254819215,0
+VMO.US,D,20111213,000000,8.21845,8.21845,8.16568,8.17496,114170.17528389,0
+VMO.US,D,20111214,000000,8.16568,8.2142,8.16568,8.2142,94925.162700285,0
+VMO.US,D,20111215,000000,8.18117,8.28749,8.15415,8.25829,165619.6580818,0
+VMO.US,D,20111216,000000,8.26165,8.26165,8.22801,8.23394,75325.263161772,0
+VMO.US,D,20111219,000000,8.25218,8.28749,8.19498,8.208,138805.41373126,0
+VMO.US,D,20111220,000000,8.21845,8.27614,8.21845,8.27614,58870.676006522,0
+VMO.US,D,20111221,000000,8.31126,8.34439,8.25218,8.34005,68302.557305397,0
+VMO.US,D,20111222,000000,8.3507,8.38058,8.32782,8.38058,88027.174259494,0
+VMO.US,D,20111223,000000,8.42171,8.42171,8.27979,8.34163,81207.260948784,0
+VMO.US,D,20111227,000000,8.35682,8.37526,8.33305,8.35682,56275.945384739,0
+VMO.US,D,20111228,000000,8.3507,8.39774,8.32239,8.32239,86312.563285898,0
+VMO.US,D,20111229,000000,8.31126,8.39202,8.31126,8.3507,65457.377889718,0
+VMO.US,D,20111230,000000,8.39696,8.42329,8.22377,8.28335,147192.91341996,0
+VMO.US,D,20120103,000000,8.31126,8.3507,8.27614,8.27614,114364.85612773,0
+VMO.US,D,20120104,000000,8.25573,8.32615,8.25573,8.26165,113284.98582206,0
+VMO.US,D,20120105,000000,8.26746,8.32615,8.26165,8.31036,192756.34257994,0
+VMO.US,D,20120106,000000,8.29784,8.36224,8.26746,8.35416,157060.79869202,0
+VMO.US,D,20120109,000000,8.3156,8.36224,8.29291,8.30494,188790.73434947,0
+VMO.US,D,20120110,000000,8.32062,8.34972,8.30494,8.32062,96714.80691578,0
+VMO.US,D,20120111,000000,8.31637,8.33828,8.26836,8.28068,123751.10910383,0
+VMO.US,D,20120112,000000,8.32161,8.36391,8.30602,8.32161,101947.86855666,0
+VMO.US,D,20120113,000000,8.33305,8.37437,8.27979,8.28502,135244.37662938,0
+VMO.US,D,20120117,000000,8.32239,8.34005,8.27516,8.30602,96476.525674622,0
+VMO.US,D,20120118,000000,8.30494,8.3156,8.27357,8.29291,116790.25497387,0
+VMO.US,D,20120119,000000,8.28502,8.34972,8.28502,8.32615,82741.386556738,0
+VMO.US,D,20120120,000000,8.31036,8.38315,8.31036,8.36836,117150.21174243,0
+VMO.US,D,20120123,000000,8.4938,8.74598,8.4868,8.68996,1158368.2582043,0
+VMO.US,D,20120124,000000,8.66876,8.73405,8.59784,8.59784,437954.83746885,0
+VMO.US,D,20120125,000000,8.57675,8.79658,8.4938,8.73947,655715.50092928,0
+VMO.US,D,20120126,000000,8.86837,9.02893,8.78444,8.92251,563377.97111167,0
+VMO.US,D,20120127,000000,8.87291,8.94332,8.82676,8.91513,310608.21653038,0
+VMO.US,D,20120130,000000,8.9452,9.0243,8.86837,9.02035,462465.35850064,0
+VMO.US,D,20120131,000000,9.02232,9.04313,8.93771,8.98435,338714.2493968,0
+VMO.US,D,20120201,000000,9.0021,9.13692,9.0021,9.13692,184561.49580963,0
+VMO.US,D,20120202,000000,9.08593,9.12933,9.03465,9.08259,421425.2170717,0
+VMO.US,D,20120203,000000,9.08159,9.08496,8.97479,9.0243,206518.8586915,0
+VMO.US,D,20120206,000000,9.0243,9.0243,8.86699,8.902,367628.41055771,0
+VMO.US,D,20120207,000000,8.92538,8.96492,8.70111,8.74598,465302.42621449,0
+VMO.US,D,20120208,000000,8.76433,8.81098,8.70111,8.76433,315175.10465876,0
+VMO.US,D,20120209,000000,8.76433,8.79302,8.73405,8.77913,324108.1162953,0
+VMO.US,D,20120210,000000,8.74322,8.7661,8.74322,8.75959,185545.03965611,0
+VMO.US,D,20120213,000000,8.77527,8.80102,8.75426,8.77271,168060.26636888,0
+VMO.US,D,20120214,000000,8.73651,8.78178,8.72675,8.74322,116528.65258997,0
+VMO.US,D,20120215,000000,8.74322,8.79568,8.73651,8.74322,191637.9416906,0
+VMO.US,D,20120216,000000,8.73237,8.77271,8.59066,8.60061,302899.05790693,0
+VMO.US,D,20120217,000000,8.58306,8.68187,8.58306,8.67172,121923.94826738,0
+VMO.US,D,20120221,000000,8.68819,8.75426,8.64578,8.70377,233800.5398598,0
+VMO.US,D,20120222,000000,8.73651,8.73651,8.65219,8.69263,67966.935642322,0
+VMO.US,D,20120223,000000,8.67172,8.68187,8.60702,8.60702,193055.46158481,0
+VMO.US,D,20120224,000000,8.62862,8.74037,8.61599,8.71098,103935.23550418,0
+VMO.US,D,20120227,000000,8.7661,8.7661,8.67823,8.7661,131952.03965052,0
+VMO.US,D,20120228,000000,8.72113,8.78178,8.72113,8.78178,101125.54478399,0
+VMO.US,D,20120229,000000,8.809,8.82843,8.76146,8.809,108550.79384351,0
+VMO.US,D,20120301,000000,8.82676,8.91513,8.77527,8.91513,156101.58995102,0
+VMO.US,D,20120302,000000,8.87488,8.95763,8.87488,8.95763,76828.969887879,0
+VMO.US,D,20120305,000000,8.93869,8.93869,8.82409,8.87024,106864.5738263,0
+VMO.US,D,20120306,000000,8.88612,8.88612,8.76807,8.80249,90539.773900281,0
+VMO.US,D,20120307,000000,8.82212,8.82843,8.74864,8.80801,90910.88425885,0
+VMO.US,D,20120308,000000,8.80801,8.82843,8.7375,8.7375,181182.97199885,0
+VMO.US,D,20120309,000000,8.76433,8.81759,8.75042,8.79718,118484.5866929,0
+VMO.US,D,20120312,000000,8.81759,8.81759,8.76906,8.81098,106183.19087287,0
+VMO.US,D,20120313,000000,8.79302,8.81759,8.78642,8.81759,128169.95867386,0
+VMO.US,D,20120314,000000,8.80436,8.80436,8.70111,8.73405,187010.21579854,0
+VMO.US,D,20120315,000000,8.69539,8.70111,8.34439,8.3868,599004.56553408,0
+VMO.US,D,20120316,000000,8.38147,8.53385,8.16303,8.2288,578980.82957513,0
+VMO.US,D,20120319,000000,8.2288,8.43048,8.21056,8.32239,203980.9099825,0
+VMO.US,D,20120320,000000,8.3507,8.46609,8.3507,8.38147,162007.92284351,0
+VMO.US,D,20120321,000000,8.49844,8.49844,8.37614,8.47319,138857.1258304,0
+VMO.US,D,20120322,000000,8.51067,8.51067,8.38147,8.42605,85524.714245989,0
+VMO.US,D,20120323,000000,8.4938,8.4938,8.35149,8.38758,222866.97976028,0
+VMO.US,D,20120326,000000,8.38147,8.39863,8.29379,8.32239,161459.36900748,0
+VMO.US,D,20120327,000000,8.30602,8.37614,8.27516,8.37614,204210.06555911,0
+VMO.US,D,20120328,000000,8.42605,8.49114,8.39863,8.49114,168870.42258881,0
+VMO.US,D,20120329,000000,8.47319,8.49114,8.42605,8.43414,145625.32704197,0
+VMO.US,D,20120330,000000,8.49114,8.50475,8.42329,8.48326,149441.88275138,0
+VMO.US,D,20120402,000000,8.47506,8.57488,8.47506,8.55958,114926.59147922,0
+VMO.US,D,20120403,000000,8.55238,8.63246,8.55238,8.62763,78424.947222261,0
+VMO.US,D,20120404,000000,8.66285,8.68,8.52606,8.59697,90425.196111981,0
+VMO.US,D,20120405,000000,8.66876,8.7304,8.66876,8.69075,63660.635935127,0
+VMO.US,D,20120409,000000,8.68277,8.72744,8.68277,8.72744,63269.246321994,0
+VMO.US,D,20120410,000000,8.7375,8.7375,8.67823,8.72744,85163.743514706,0
+VMO.US,D,20120411,000000,8.80249,8.80249,8.71552,8.77359,64036.816107337,0
+VMO.US,D,20120412,000000,8.79007,8.79007,8.67172,8.74411,97290.737745467,0
+VMO.US,D,20120413,000000,8.77359,8.77359,8.72193,8.72193,50557.19559699,0
+VMO.US,D,20120416,000000,8.77626,8.79007,8.73326,8.77626,76280.416051854,0
+VMO.US,D,20120417,000000,8.75229,8.75871,8.68,8.69627,130643.01376825,0
+VMO.US,D,20120418,000000,8.74411,8.76807,8.71552,8.76146,57823.252508162,0
+VMO.US,D,20120419,000000,8.77626,8.78346,8.74864,8.77626,59841.038337528,0
+VMO.US,D,20120420,000000,8.7883,8.80703,8.74134,8.77084,84337.363891121,0
+VMO.US,D,20120423,000000,8.81561,8.81561,8.75615,8.75615,61611.417261184,0
+VMO.US,D,20120424,000000,8.76807,8.80801,8.76807,8.79007,63597.770245971,0
+VMO.US,D,20120425,000000,8.77626,8.81561,8.76807,8.80801,62828.172535173,0
+VMO.US,D,20120426,000000,8.84648,8.90299,8.79007,8.89264,98408.12467208,0
+VMO.US,D,20120427,000000,8.89086,8.916,8.84826,8.87951,140571.73680399,0
+VMO.US,D,20120430,000000,8.9095,8.91513,8.88316,8.8881,94342.134131499,0
+VMO.US,D,20120501,000000,8.86759,8.91147,8.83612,8.85466,101821.12321562,0
+VMO.US,D,20120502,000000,8.82843,8.90762,8.82843,8.88129,69176.593177213,0
+VMO.US,D,20120503,000000,8.83612,8.89086,8.8311,8.86029,83483.607273872,0
+VMO.US,D,20120504,000000,8.83612,8.90299,8.82034,8.82034,76398.03572834,0
+VMO.US,D,20120507,000000,8.80002,8.86029,8.76521,8.76521,146449.67874009,0
+VMO.US,D,20120508,000000,8.74785,8.84826,8.7304,8.75229,182032.67276519,0
+VMO.US,D,20120509,000000,8.73563,8.82034,8.73563,8.76521,101786.64848285,0
+VMO.US,D,20120510,000000,8.77724,8.809,8.74964,8.75615,114082.97448925,0
+VMO.US,D,20120511,000000,8.74785,8.7808,8.74134,8.74785,80083.7902458,0
+VMO.US,D,20120514,000000,8.81285,8.84826,8.71195,8.71195,108646.10633997,0
+VMO.US,D,20120515,000000,8.7304,8.83612,8.7304,8.82676,84557.393803168,0
+VMO.US,D,20120516,000000,8.82676,8.83612,8.79481,8.80703,50836.035347279,0
+VMO.US,D,20120517,000000,8.80703,8.82676,8.77084,8.77084,50130.317288365,0
+VMO.US,D,20120518,000000,8.75229,8.77527,8.73563,8.77084,74758.45799664,0
+VMO.US,D,20120521,000000,8.74134,8.80002,8.74134,8.7883,90644.2120613,0
+VMO.US,D,20120522,000000,8.77084,8.89628,8.74134,8.8446,136743.01354184,0
+VMO.US,D,20120523,000000,8.86029,8.87291,8.84826,8.86759,46505.400534605,0
+VMO.US,D,20120524,000000,8.85466,8.92251,8.84826,8.90575,57980.416731053,0
+VMO.US,D,20120525,000000,8.90299,8.94619,8.90299,8.93948,58452.923362452,0
+VMO.US,D,20120529,000000,8.90575,8.97065,8.90575,8.96314,80485.319486217,0
+VMO.US,D,20120530,000000,8.97854,8.97854,8.89086,8.916,113440.1221195,0
+VMO.US,D,20120531,000000,8.94905,8.97567,8.89264,8.93869,111005.59760878,0
+VMO.US,D,20120601,000000,8.93869,8.96778,8.90003,8.91976,85220.525427491,0
+VMO.US,D,20120604,000000,8.98435,9.03762,8.90299,8.91147,94699.04901187,0
+VMO.US,D,20120605,000000,8.9311,9.01296,8.92351,8.97854,71577.656917885,0
+VMO.US,D,20120606,000000,8.97163,9.00694,8.95082,8.95082,53505.799210958,0
+VMO.US,D,20120607,000000,8.95082,8.97854,8.9311,8.95082,74463.394842697,0
+VMO.US,D,20120608,000000,8.93494,8.99559,8.91976,8.94332,98177.95513275,0
+VMO.US,D,20120611,000000,9.02035,9.02035,8.94905,8.97567,89112.114378802,0
+VMO.US,D,20120612,000000,8.96778,8.96778,8.91976,8.91976,84318.098599284,0
+VMO.US,D,20120613,000000,8.91513,8.95369,8.85644,8.85644,130428.05366984,0
+VMO.US,D,20120614,000000,8.84736,8.84736,8.79105,8.79105,153434.86797552,0
+VMO.US,D,20120615,000000,8.79105,8.82212,8.70851,8.73326,170398.4644204,0
+VMO.US,D,20120618,000000,8.73326,8.80339,8.73326,8.80339,205792.86137802,0
+VMO.US,D,20120619,000000,8.83327,8.83327,8.77724,8.83327,131834.41997403,0
+VMO.US,D,20120620,000000,8.83327,8.9095,8.83327,8.9095,101815.03943924,0
+VMO.US,D,20120621,000000,8.92636,8.96127,8.86423,8.94905,134778.96773708,0
+VMO.US,D,20120622,000000,8.95663,8.95663,8.87291,8.9311,102371.70497709,0
+VMO.US,D,20120625,000000,8.91976,8.94905,8.88316,8.92636,80911.183832113,0
+VMO.US,D,20120626,000000,8.95369,9.02035,8.84095,8.94332,260793.24165052,0
+VMO.US,D,20120627,000000,8.98899,8.98899,8.93869,8.98899,79836.383340088,0
+VMO.US,D,20120628,000000,8.98899,9.02035,8.94905,9.02035,72913.045831089,0
+VMO.US,D,20120629,000000,9.08406,9.08406,8.98899,9.04836,145750.04445755,0
+VMO.US,D,20120702,000000,9.05497,9.09649,9.05497,9.09649,134170.59010009,0
+VMO.US,D,20120703,000000,9.10783,9.12844,9.07893,9.10133,79676.177229013,0
+VMO.US,D,20120705,000000,9.08593,9.13979,9.07124,9.13979,126205.9128691,0
+VMO.US,D,20120706,000000,9.14856,9.14856,9.07598,9.08259,107190.0558621,0
+VMO.US,D,20120709,000000,9.09264,9.11749,9.07598,9.08259,104120.79068347,0
+VMO.US,D,20120710,000000,9.11267,9.1312,9.08259,9.08593,107767.00065451,0
+VMO.US,D,20120711,000000,9.08593,9.10507,9.045,9.05309,112386.61484476,0
+VMO.US,D,20120712,000000,9.08593,9.09934,9.02795,9.05684,154505.61261664,0
+VMO.US,D,20120713,000000,9.03288,9.06266,9.01937,9.02795,150002.60414014,0
+VMO.US,D,20120716,000000,9.11749,9.11749,9.01296,9.01296,96397.436581813,0
+VMO.US,D,20120717,000000,9.01296,9.03762,9.01296,9.03288,93830.082953695,0
+VMO.US,D,20120718,000000,9.02331,9.08593,9.02331,9.07598,115001.62472111,0
+VMO.US,D,20120719,000000,9.05684,9.07598,9.05309,9.0673,98106.977741768,0
+VMO.US,D,20120720,000000,9.03762,9.11267,9.03288,9.10507,98338.161243826,0
+VMO.US,D,20120723,000000,9.10507,9.19777,9.07598,9.19777,115602.90461901,0
+VMO.US,D,20120724,000000,9.13979,9.2103,9.11267,9.12559,153145.88859795,0
+VMO.US,D,20120725,000000,9.1312,9.2103,9.1312,9.16158,62001.792911588,0
+VMO.US,D,20120726,000000,9.17233,9.17805,9.13979,9.17233,80955.798192159,0
+VMO.US,D,20120727,000000,9.15527,9.17805,9.13979,9.16158,71068.647628266,0
+VMO.US,D,20120730,000000,9.16158,9.16542,9.13979,9.16542,74107.493925056,0
+VMO.US,D,20120731,000000,9.2103,9.2103,9.11749,9.17233,78532.427271463,0
+VMO.US,D,20120801,000000,9.19777,9.19777,9.13979,9.16158,77245.708569219,0
+VMO.US,D,20120802,000000,9.15527,9.19777,9.08593,9.14856,104570.99013483,0
+VMO.US,D,20120803,000000,9.15527,9.19777,9.10507,9.18762,123449.96217352,0
+VMO.US,D,20120806,000000,9.19777,9.22095,9.18762,9.2103,92660.983927937,0
+VMO.US,D,20120807,000000,9.19343,9.21602,9.09934,9.19777,177160.58185559,0
+VMO.US,D,20120808,000000,9.14856,9.19777,9.09264,9.09934,182856.01050059,0
+VMO.US,D,20120809,000000,9.08259,9.12559,9.03288,9.03762,243177.66717134,0
+VMO.US,D,20120810,000000,9.08593,9.09934,9.045,9.07124,151829.76497658,0
+VMO.US,D,20120813,000000,9.09747,9.09747,9.02134,9.04224,167072.66667149,0
+VMO.US,D,20120814,000000,8.99649,9.09067,8.99649,9.06927,135510.03486421,0
+VMO.US,D,20120815,000000,9.08072,9.12933,9.04925,9.12933,161317.41422552,0
+VMO.US,D,20120816,000000,9.1533,9.18189,9.02518,9.04224,257995.71848308,0
+VMO.US,D,20120817,000000,9.08072,9.08072,8.96127,8.97567,287134.97936967,0
+VMO.US,D,20120820,000000,8.99649,9.09067,8.99649,9.07598,155514.50553132,0
+VMO.US,D,20120821,000000,9.07598,9.09747,9.04224,9.05596,190240.70105098,0
+VMO.US,D,20120822,000000,9.02134,9.16937,8.98238,9.0598,234207.13891386,0
+VMO.US,D,20120823,000000,8.97567,9.06454,8.96127,9.03762,195802.28661584,0
+VMO.US,D,20120824,000000,9.02518,9.06454,8.98238,9.01069,147776.95595147,0
+VMO.US,D,20120827,000000,8.98988,9.05596,8.98988,9.05596,113280.92997115,0
+VMO.US,D,20120828,000000,9.01069,9.07598,9.01069,9.06454,205347.73174028,0
+VMO.US,D,20120829,000000,9.10428,9.1457,9.06927,9.12262,148457.32494218,0
+VMO.US,D,20120830,000000,9.16542,9.18574,9.12262,9.18574,109992.64884319,0
+VMO.US,D,20120831,000000,9.19245,9.21504,9.16542,9.18574,79739.042918169,0
+VMO.US,D,20120904,000000,9.20261,9.21504,9.11651,9.1457,158607.09185271,0
+VMO.US,D,20120905,000000,9.12933,9.1533,9.0598,9.1098,186919.97311572,0
+VMO.US,D,20120906,000000,9.13692,9.13692,9.06927,9.08072,128424.46331867,0
+VMO.US,D,20120907,000000,9.13692,9.13692,9.06927,9.1098,101210.71765317,0
+VMO.US,D,20120910,000000,9.08496,9.1533,9.04224,9.06927,221356.17529507,0
+VMO.US,D,20120911,000000,9.09747,9.15871,9.06927,9.10428,211931.39173529,0
+VMO.US,D,20120912,000000,9.1533,9.19245,9.12262,9.18574,124611.96346017,0
+VMO.US,D,20120913,000000,9.20832,9.2393,9.18189,9.2393,150054.31623928,0
+VMO.US,D,20120914,000000,9.26642,9.2743,9.19964,9.21227,151156.49372499,0
+VMO.US,D,20120917,000000,9.28703,9.28703,9.19443,9.23072,121903.66901282,0
+VMO.US,D,20120918,000000,9.30104,9.30104,9.23072,9.25981,103324.82994172,0
+VMO.US,D,20120919,000000,9.2743,9.35024,9.2743,9.34531,209458.33664091,0
+VMO.US,D,20120920,000000,9.34531,9.35024,9.28703,9.33841,157788.82393095,0
+VMO.US,D,20120921,000000,9.36493,9.37806,9.30587,9.35902,192379.14844502,0
+VMO.US,D,20120924,000000,9.4175,9.44315,9.36493,9.39877,250874.65824205,0
+VMO.US,D,20120925,000000,9.45006,9.4895,9.39877,9.48063,167514.75442104,0
+VMO.US,D,20120926,000000,9.52599,9.54375,9.48063,9.53783,249544.33914249,0
+VMO.US,D,20120927,000000,9.54375,9.54375,9.45498,9.48458,143167.48138851,0
+VMO.US,D,20120928,000000,9.54375,9.54375,9.48458,9.51909,136649.72897084,0
+VMO.US,D,20121001,000000,9.54375,9.5615,9.5112,9.5615,129626.00915174,0
+VMO.US,D,20121002,000000,9.52599,9.55656,9.42441,9.49542,239361.11146193,0
+VMO.US,D,20121003,000000,9.49542,9.54868,9.42836,9.4609,147704.96459776,0
+VMO.US,D,20121004,000000,9.4678,9.50626,9.42836,9.4609,140821.17163516,0
+VMO.US,D,20121005,000000,9.52599,9.52599,9.45006,9.50626,119602.98758225,0
+VMO.US,D,20121008,000000,9.53783,9.56741,9.51909,9.56741,158193.39505956,0
+VMO.US,D,20121009,000000,9.51909,9.56741,9.44315,9.49542,187066.99771132,0
+VMO.US,D,20121010,000000,9.53585,9.53585,9.33042,9.34137,170515.07013415,0
+VMO.US,D,20121011,000000,9.32647,9.47076,9.32647,9.42146,196270.73739632,0
+VMO.US,D,20121012,000000,9.36296,9.45892,9.36296,9.382,167317.03168901,0
+VMO.US,D,20121015,000000,9.382,9.44018,9.33042,9.38891,189787.45971141,0
+VMO.US,D,20121016,000000,9.43328,9.45203,9.3679,9.44709,139794.02739137,0
+VMO.US,D,20121017,000000,9.42146,9.46484,9.382,9.44709,304046.86371539,0
+VMO.US,D,20121018,000000,9.42146,9.44709,9.33042,9.37411,343267.95600972,0
+VMO.US,D,20121019,000000,9.34728,9.3679,9.27726,9.31475,230588.30593646,0
+VMO.US,D,20121022,000000,9.27726,9.32647,9.23367,9.27726,306758.20005094,0
+VMO.US,D,20121023,000000,9.29768,9.30301,9.23367,9.25596,288711.69141221,0
+VMO.US,D,20121024,000000,9.28407,9.33427,9.26267,9.32647,194990.10247045,0
+VMO.US,D,20121025,000000,9.3679,9.3679,9.28407,9.33042,252730.21003489,0
+VMO.US,D,20121026,000000,9.28791,9.34137,9.28407,9.28791,168087.64336254,0
+VMO.US,D,20121031,000000,9.29768,9.32155,9.17421,9.1968,371349.65377066,0
+VMO.US,D,20121101,000000,9.1968,9.27036,9.1968,9.22095,229552.03602812,0
+VMO.US,D,20121102,000000,9.20832,9.20832,9.11552,9.11552,276742.87536707,0
+VMO.US,D,20121105,000000,9.13495,9.13495,9.05881,9.10133,344001.0510623,0
+VMO.US,D,20121106,000000,9.14373,9.18092,9.12164,9.14373,154538.05942394,0
+VMO.US,D,20121107,000000,9.11552,9.32155,9.11552,9.32155,320220.5831949,0
+VMO.US,D,20121108,000000,9.32155,9.37411,9.29768,9.35715,313678.49567174,0
+VMO.US,D,20121109,000000,9.35715,9.40272,9.33427,9.34728,329474.00705358,0
+VMO.US,D,20121112,000000,9.37411,9.40272,9.24915,9.32647,384158.03095485,0
+VMO.US,D,20121113,000000,9.3394,9.3394,9.21129,9.253,251940.33306952,0
+VMO.US,D,20121114,000000,9.20458,9.28013,9.12459,9.21129,561374.38076051,0
+VMO.US,D,20121115,000000,9.13031,9.18279,8.916,8.99559,623648.92964602,0
+VMO.US,D,20121116,000000,8.98051,9.18279,8.98051,9.15428,337682.03533938,0
+VMO.US,D,20121119,000000,9.25892,9.28604,9.17805,9.22973,322708.84773021,0
+VMO.US,D,20121120,000000,9.22292,9.23643,9.17805,9.21799,368120.18248095,0
+VMO.US,D,20121121,000000,9.22292,9.22973,9.17233,9.19877,290506.40544135,0
+VMO.US,D,20121123,000000,9.24718,9.24718,9.18762,9.20458,117150.21174243,0
+VMO.US,D,20121126,000000,9.20458,9.20458,9.17805,9.18762,189064.50428612,0
+VMO.US,D,20121127,000000,9.17805,9.22292,9.16542,9.17233,293043.34018761,0
+VMO.US,D,20121128,000000,9.17805,9.21799,9.17233,9.18762,330374.40595634,0
+VMO.US,D,20121129,000000,9.19343,9.23643,9.18762,9.23643,408661.45424754,0
+VMO.US,D,20121130,000000,9.23643,9.28013,9.19877,9.28013,436998.67061603,0
+VMO.US,D,20121203,000000,9.32845,9.32845,9.16542,9.21129,442650.49886371,0
+VMO.US,D,20121204,000000,9.17805,9.21129,9.16059,9.17233,399336.03903514,0
+VMO.US,D,20121205,000000,9.19343,9.25892,9.16542,9.25892,302040.23147604,0
+VMO.US,D,20121206,000000,9.22973,9.28604,9.22292,9.28604,417114.86151359,0
+VMO.US,D,20121207,000000,9.24127,9.27332,9.19877,9.19877,280775.40513762,0
+VMO.US,D,20121210,000000,9.29275,9.29275,9.11079,9.16542,310743.07357325,0
+VMO.US,D,20121211,000000,9.19343,9.22292,9.07598,9.21129,406153.9244204,0
+VMO.US,D,20121212,000000,9.20458,9.253,9.15428,9.17134,375379.14165302,0
+VMO.US,D,20121213,000000,9.20458,9.20458,9.11651,9.12933,290718.32365157,0
+VMO.US,D,20121214,000000,9.10428,9.11651,9.04027,9.05497,368917.15718542,0
+VMO.US,D,20121217,000000,9.05497,9.05497,8.70851,8.7883,581623.21644514,0
+VMO.US,D,20121218,000000,8.80703,8.85545,8.71552,8.75141,659902.15303453,0
+VMO.US,D,20121219,000000,8.77527,8.8881,8.77527,8.7883,467494.61363312,0
+VMO.US,D,20121220,000000,8.80703,8.90102,8.80703,8.90102,352101.59929887,0
+VMO.US,D,20121221,000000,8.83208,9.06364,8.83208,9.0598,418341.75641486,0
+VMO.US,D,20121224,000000,9.0598,9.0598,8.97854,9.01937,159003.55127949,0
+VMO.US,D,20121226,000000,9.04027,9.04698,8.95082,9.03565,278087.38994483,0
+VMO.US,D,20121227,000000,9.00123,9.00123,8.7883,8.7883,394510.59041105,0
+VMO.US,D,20121228,000000,8.81462,8.90476,8.80703,8.90102,233465.93215945,0
+VMO.US,D,20121231,000000,8.92164,8.99462,8.88316,8.93011,260192.97571535,0
+VMO.US,D,20130102,000000,8.96404,9.19343,8.96404,9.10428,361702.81237338,0
+VMO.US,D,20130103,000000,9.17805,9.19877,9.13791,9.19343,297925.5707245,0
+VMO.US,D,20130104,000000,9.21129,9.2743,9.16542,9.2743,279986.54213498,0
+VMO.US,D,20130107,000000,9.2743,9.30104,9.19877,9.2811,229394.87180523,0
+VMO.US,D,20130108,000000,9.30104,9.32944,9.24127,9.30685,253358.86692644,0
+VMO.US,D,20130109,000000,9.3255,9.35518,9.2811,9.33328,191552.76882143,0
+VMO.US,D,20130110,000000,9.382,9.39088,9.32253,9.36396,184734.88343617,0
+VMO.US,D,20130111,000000,9.24915,9.39778,9.24915,9.33545,168583.47113669,0
+VMO.US,D,20130114,000000,9.30301,9.35321,9.26168,9.27036,186844.93987382,0
+VMO.US,D,20130115,000000,9.24225,9.28407,9.13979,9.14954,246644.40573948,0
+VMO.US,D,20130116,000000,9.12559,9.2393,9.06927,9.2393,261916.71235351,0
+VMO.US,D,20130117,000000,9.28407,9.28407,9.24225,9.26168,215064.53656582,0
+VMO.US,D,20130118,000000,9.32253,9.35321,9.29768,9.30301,193924.42764298,0
+VMO.US,D,20130122,000000,9.25596,9.30301,9.25596,9.29768,264758.849881,0
+VMO.US,D,20130123,000000,9.27036,9.32647,9.27036,9.30882,183761.47921698,0
+VMO.US,D,20130124,000000,9.29768,9.30882,9.26168,9.28407,254643.55770324,0
+VMO.US,D,20130125,000000,9.30882,9.33545,9.30301,9.30882,307190.1481732,0
+VMO.US,D,20130128,000000,9.30882,9.30882,9.18279,9.18279,438558.1452922,0
+VMO.US,D,20130129,000000,9.19443,9.22489,9.08496,9.11749,330359.19651542,0
+VMO.US,D,20130130,000000,9.11749,9.16256,9.11749,9.15625,192186.49552664,0
+VMO.US,D,20130131,000000,9.20744,9.25596,9.1885,9.22489,214571.75067985,0
+VMO.US,D,20130201,000000,9.20744,9.25596,9.18279,9.21996,287630.80714381,0
+VMO.US,D,20130204,000000,9.23269,9.23269,9.15625,9.17992,214618.39296536,0
+VMO.US,D,20130205,000000,9.17992,9.2393,9.17992,9.23269,122296.07258868,0
+VMO.US,D,20130206,000000,9.23269,9.25596,9.20744,9.23269,191398.64648672,0
+VMO.US,D,20130207,000000,9.27036,9.27036,9.23269,9.24225,139813.29268321,0
+VMO.US,D,20130208,000000,9.27036,9.27726,9.21996,9.27036,163106.04447828,0
+VMO.US,D,20130211,000000,9.24915,9.25596,9.19443,9.21996,169208.07217734,0
+VMO.US,D,20130212,000000,9.2393,9.24915,9.18279,9.24225,232822.06582696,0
+VMO.US,D,20130213,000000,9.26267,9.26267,9.20064,9.20064,146390.86890185,0
+VMO.US,D,20130214,000000,9.21996,9.21996,9.10428,9.12459,269859.08240448,0
+VMO.US,D,20130215,000000,9.10428,9.16256,9.09747,9.12459,217442.27916374,0
+VMO.US,D,20130219,000000,9.13031,9.16256,9.0598,9.13031,306659.84566628,0
+VMO.US,D,20130220,000000,9.10428,9.13031,9.08072,9.13031,157549.52872706,0
+VMO.US,D,20130221,000000,9.13979,9.17233,9.09067,9.09067,298837.12321726,0
+VMO.US,D,20130222,000000,9.11749,9.13979,9.03565,9.06927,302622.2460821,0
+VMO.US,D,20130225,000000,9.06364,9.08496,8.92725,8.93948,629765.15282326,0
+VMO.US,D,20130226,000000,8.93948,9.01296,8.89264,9.01296,397942.85424643,0
+VMO.US,D,20130227,000000,9.01296,9.04698,8.91513,8.99462,327145.94862936,0
+VMO.US,D,20130228,000000,9.00792,9.01296,8.93593,8.97163,238881.50709144,0
+VMO.US,D,20130301,000000,9.00123,9.00792,8.93948,8.97163,263879.74419555,0
+VMO.US,D,20130304,000000,8.97163,8.99462,8.93593,8.95082,339380.42290932,0
+VMO.US,D,20130305,000000,8.9452,8.97163,8.91513,8.97163,258497.6300336,0
+VMO.US,D,20130306,000000,8.96314,9.00792,8.91513,9.00792,299642.20962354,0
+VMO.US,D,20130307,000000,8.99362,9.01296,8.96314,9.01296,249501.7527079,0
+VMO.US,D,20130308,000000,8.97065,8.98524,8.86759,8.90862,491438.32949978,0
+VMO.US,D,20130311,000000,8.89264,8.89264,8.71649,8.73484,850600.15127599,0
+VMO.US,D,20130312,000000,8.71018,8.72941,8.61432,8.68187,943371.65714131,0
+VMO.US,D,20130313,000000,8.64302,8.67626,8.61432,8.64963,473482.06354388,0
+VMO.US,D,20130314,000000,8.62231,8.63622,8.47319,8.53217,1157355.3094388,0
+VMO.US,D,20130315,000000,8.4938,8.55021,8.43048,8.55021,735178.74598534,0
+VMO.US,D,20130318,000000,8.52506,8.75871,8.4868,8.75871,573796.43814521,0
+VMO.US,D,20130319,000000,8.77626,8.84372,8.74785,8.84372,400387.51838442,0
+VMO.US,D,20130320,000000,8.84736,8.93948,8.81759,8.93948,343388.61757438,0
+VMO.US,D,20130321,000000,8.93593,8.94993,8.81759,8.86759,217264.83568628,0
+VMO.US,D,20130322,000000,8.84736,8.88515,8.77626,8.80999,281333.08463819,0
+VMO.US,D,20130325,000000,8.81759,8.84736,8.70565,8.7661,367302.92852192,0
+VMO.US,D,20130326,000000,8.72487,8.77271,8.69351,8.74037,389171.06268369,0
+VMO.US,D,20130327,000000,8.74785,8.83612,8.74037,8.80339,175469.29202474,0
+VMO.US,D,20130328,000000,8.85466,8.8739,8.80339,8.80999,183257.539741,0
+VMO.US,D,20130401,000000,8.84372,8.88051,8.80339,8.8739,201715.71724743,0
+VMO.US,D,20130402,000000,8.86759,8.92064,8.84736,8.90862,210744.04138043,0
+VMO.US,D,20130403,000000,8.88515,8.91423,8.83612,8.89264,209748.32998121,0
+VMO.US,D,20130404,000000,8.89264,8.92064,8.79007,8.89264,247842.90968437,0
+VMO.US,D,20130405,000000,8.90388,9.04027,8.8739,9.03565,407243.93435335,0
+VMO.US,D,20130408,000000,9.00792,9.03565,8.97854,9.00123,149135.66600742,0
+VMO.US,D,20130409,000000,8.98524,9.01384,8.94993,8.96314,152257.65724794,0
+VMO.US,D,20130410,000000,8.95466,8.99362,8.93593,8.94993,178633.86969985,0
+VMO.US,D,20130411,000000,8.93869,8.94993,8.89264,8.90388,176735.73147242,0
+VMO.US,D,20130412,000000,8.91976,8.96314,8.90862,8.94993,89111.100416073,0
+VMO.US,D,20130415,000000,8.91976,8.95466,8.89264,8.89264,168627.07153401,0
+VMO.US,D,20130416,000000,8.91976,8.91976,8.87291,8.87291,122247.40237772,0
+VMO.US,D,20130417,000000,8.84273,8.91423,8.84273,8.89816,217145.18808434,0
+VMO.US,D,20130418,000000,8.87291,8.94993,8.87291,8.91423,211471.05265663,0
+VMO.US,D,20130419,000000,8.90388,8.97854,8.90388,8.91423,160603.58446478,0
+VMO.US,D,20130422,000000,8.92636,8.97854,8.91423,8.94993,187814.2882421,0
+VMO.US,D,20130423,000000,8.96314,9.01937,8.91423,8.91976,233237.79054558,0
+VMO.US,D,20130424,000000,8.9452,8.9452,8.88415,8.90388,235369.14020052,0
+VMO.US,D,20130425,000000,8.88051,8.92636,8.88051,8.91423,231031.40764873,0
+VMO.US,D,20130426,000000,8.90388,8.97854,8.90388,8.93593,174582.07463747,0
+VMO.US,D,20130429,000000,8.94993,8.96314,8.91423,8.96314,359976.03384704,0
+VMO.US,D,20130430,000000,8.97854,8.97854,8.87291,8.92636,345709.57825952,0
+VMO.US,D,20130501,000000,8.89816,8.97065,8.89816,8.97065,170314.30551394,0
+VMO.US,D,20130502,000000,8.97854,8.97854,8.92636,8.96314,203347.1832773,0
+VMO.US,D,20130503,000000,8.9452,8.95466,8.88415,8.91976,185468.99245148,0
+VMO.US,D,20130506,000000,8.91423,8.93869,8.89816,8.91423,143575.0944053,0
+VMO.US,D,20130507,000000,8.90862,9.01384,8.90862,9.00792,243727.23497009,0
+VMO.US,D,20130508,000000,9.00792,9.00792,8.91976,8.94993,322737.23868659,0
+VMO.US,D,20130509,000000,8.97854,8.97854,8.91423,8.96314,216973.82838325,0
+VMO.US,D,20130510,000000,8.97065,8.97854,8.90862,8.91423,142409.03726772,0
+VMO.US,D,20130513,000000,8.91976,8.91976,8.82212,8.82843,265289.15238791,0
+VMO.US,D,20130514,000000,8.81561,8.85832,8.80703,8.82843,264153.51413219,0
+VMO.US,D,20130515,000000,8.8017,8.89816,8.7883,8.82843,292111.50844028,0
+VMO.US,D,20130516,000000,8.84175,8.89174,8.7883,8.84175,293464.13471987,0
+VMO.US,D,20130517,000000,8.86699,8.86699,8.81561,8.86699,162094.10967542,0
+VMO.US,D,20130520,000000,8.84175,8.95466,8.84175,8.93869,240936.80954174,0
+VMO.US,D,20130521,000000,8.90299,8.90299,8.84175,8.86699,151694.90793372,0
+VMO.US,D,20130522,000000,8.89816,8.92636,8.86699,8.89174,124333.12370988,0
+VMO.US,D,20130523,000000,8.90299,8.92636,8.85299,8.89174,177692.91228796,0
+VMO.US,D,20130524,000000,8.90299,8.90299,8.82843,8.84175,153694.44243397,0
+VMO.US,D,20130528,000000,8.86699,8.88415,8.71363,8.7375,375752.27993705,0
+VMO.US,D,20130529,000000,8.68562,8.71363,8.5091,8.59066,695945.48613828,0
+VMO.US,D,20130530,000000,8.57063,8.61788,8.5091,8.57488,429486.22076188,0
+VMO.US,D,20130531,000000,8.59066,8.59066,8.36836,8.43048,725699.20843824,0
+VMO.US,D,20130603,000000,8.52694,8.52694,8.31806,8.42329,775394.53571614,0
+VMO.US,D,20130604,000000,8.44735,8.61788,8.36993,8.57063,716359.59774764,0
+VMO.US,D,20130605,000000,8.60406,8.74964,8.58404,8.7451,387617.6717839,0
+VMO.US,D,20130606,000000,8.73326,8.77527,8.69627,8.70762,417115.87547632,0
+VMO.US,D,20130607,000000,8.72675,8.72675,8.64578,8.68,225322.79748828,0
+VMO.US,D,20130610,000000,8.69627,8.69627,8.56501,8.57063,327016.16140012,0
+VMO.US,D,20130611,000000,8.5516,8.5516,8.3297,8.36836,560118.08094011,0
+VMO.US,D,20130612,000000,8.34084,8.36836,8.1787,8.20109,781173.10930487,0
+VMO.US,D,20130613,000000,8.17299,8.31717,8.086,8.31126,533760.11981732,0
+VMO.US,D,20130614,000000,8.35416,8.39389,8.3297,8.38581,257451.22049797,0
+VMO.US,D,20130617,000000,8.39953,8.41747,8.32239,8.36224,265589.28535551,0
+VMO.US,D,20130618,000000,8.29784,8.34785,8.19428,8.22013,405700.68308084,0
+VMO.US,D,20130619,000000,8.1787,8.18403,8.1,8.13403,339071.16427718,0
+VMO.US,D,20130620,000000,8.1,8.1,7.91498,7.97308,515064.67503247,0
+VMO.US,D,20130621,000000,7.98008,8.02101,7.86764,7.91498,376772.32644174,0
+VMO.US,D,20130624,000000,7.89162,7.91498,7.65936,7.84033,769863.36903314,0
+VMO.US,D,20130625,000000,7.88146,7.88688,7.67789,7.77208,756396.93003827,0
+VMO.US,D,20130626,000000,7.83589,8.06193,7.83589,8.04408,327922.64407926,0
+VMO.US,D,20130627,000000,8.06795,8.23955,8.06795,8.23394,374277.97813007,0
+VMO.US,D,20130628,000000,8.33404,8.34005,8.20622,8.32161,246875.58924154,0
+VMO.US,D,20130701,000000,8.24439,8.30602,8.13403,8.20878,503570.39354418,0
+VMO.US,D,20130702,000000,8.20109,8.20109,7.95561,7.96252,640728.11784191,0
+VMO.US,D,20130703,000000,7.89162,7.91498,7.82386,7.90947,288186.45871895,0
+VMO.US,D,20130705,000000,7.88688,7.88688,7.70689,7.73875,426817.47086092,0
+VMO.US,D,20130708,000000,7.80433,7.84033,7.71458,7.75847,309743.30632313,0
+VMO.US,D,20130709,000000,7.72997,7.77524,7.68756,7.72336,414519.11692908,0
+VMO.US,D,20130710,000000,7.71123,7.72997,7.63678,7.63678,221996.99973937,0
+VMO.US,D,20130711,000000,7.67366,7.79516,7.67366,7.74772,437271.42658995,0
+VMO.US,D,20130712,000000,7.76971,7.78875,7.71704,7.73588,152214.05685062,0
+VMO.US,D,20130715,000000,7.74772,7.74772,7.63678,7.63678,222697.64798464,0
+VMO.US,D,20130716,000000,7.66793,7.66793,7.55906,7.57789,423752.26153321,0
+VMO.US,D,20130717,000000,7.60146,7.69979,7.57119,7.64949,291395.65075409,0
+VMO.US,D,20130718,000000,7.66793,7.71123,7.64387,7.68105,288218.90552624,0
+VMO.US,D,20130719,000000,7.68105,7.68105,7.55195,7.58884,277931.23968467,0
+VMO.US,D,20130722,000000,7.58312,7.59595,7.38341,7.4053,369434.27817687,0
+VMO.US,D,20130723,000000,7.39397,7.48844,7.38903,7.43774,511135.56946021,0
+VMO.US,D,20130724,000000,7.38341,7.41842,7.30451,7.33538,529146.58940344,0
+VMO.US,D,20130725,000000,7.28538,7.3481,7.22778,7.33538,483044.74603471,0
+VMO.US,D,20130726,000000,7.29129,7.48203,7.29129,7.47503,531734.22228613,0
+VMO.US,D,20130729,000000,7.43774,7.56566,7.43774,7.49544,464615.97344741,0
+VMO.US,D,20130730,000000,7.51015,7.54654,7.46812,7.48203,254794.63814976,0
+VMO.US,D,20130731,000000,7.46082,7.51526,7.4053,7.44929,402143.70182988,0
+VMO.US,D,20130801,000000,7.42572,7.49544,7.38341,7.39397,382522.50907407,0
+VMO.US,D,20130802,000000,7.43774,7.44929,7.38341,7.39918,216651.38823564,0
+VMO.US,D,20130805,000000,7.39918,7.41241,7.30451,7.32216,193149.76011855,0
+VMO.US,D,20130806,000000,7.28538,7.31645,7.23527,7.29711,457391.48900809,0
+VMO.US,D,20130807,000000,7.24188,7.28538,7.21467,7.24188,299676.68435631,0
+VMO.US,D,20130808,000000,7.27158,7.31408,7.26467,7.26467,338929.20949521,0
+VMO.US,D,20130809,000000,7.20322,7.28203,7.18596,7.27158,414682.36492834,0
+VMO.US,D,20130812,000000,7.24514,7.2761,7.21782,7.23162,426421.01143415,0
+VMO.US,D,20130813,000000,7.19888,7.24514,7.14228,7.14228,394881.70076963,0
+VMO.US,D,20130814,000000,7.13606,7.16062,7.12373,7.14228,390331.03604489,0
+VMO.US,D,20130815,000000,7.11684,7.11684,7.05272,7.09592,475430.89990773,0
+VMO.US,D,20130816,000000,7.06436,7.07669,7.03301,7.06436,438240.77495823,0
+VMO.US,D,20130819,000000,7.04572,7.09592,7.01298,7.08892,556062.23002681,0
+VMO.US,D,20130820,000000,7.08892,7.24514,7.07669,7.23162,640238.37384413,0
+VMO.US,D,20130821,000000,7.21782,7.25126,7.18596,7.18596,364884.62741487,0
+VMO.US,D,20130822,000000,7.1688,7.49387,7.1688,7.48765,468116.17278558,0
+VMO.US,D,20130823,000000,7.48765,7.52631,7.45392,7.52631,479557.728212,0
+VMO.US,D,20130826,000000,7.49387,7.53273,7.48765,7.5207,459492.41978119,0
+VMO.US,D,20130827,000000,7.51467,7.56408,7.50087,7.55729,573841.05250526,0
+VMO.US,D,20130828,000000,7.52631,7.57612,7.50778,7.50778,319626.4010361,0
+VMO.US,D,20130829,000000,7.48765,7.55729,7.40964,7.55729,571588.02732292,0
+VMO.US,D,20130830,000000,7.57276,7.60334,7.48065,7.50945,214679.23072905,0
+VMO.US,D,20130903,000000,7.41378,7.4337,7.32266,7.38963,317041.81004159,0
+VMO.US,D,20130904,000000,7.33538,7.40145,7.29219,7.39544,864547.20860408,0
+VMO.US,D,20130905,000000,7.37108,7.40145,7.27886,7.31733,290500.32166498,0
+VMO.US,D,20130906,000000,7.31221,7.31221,7.22778,7.23527,340340.64561304,0
+VMO.US,D,20130909,000000,7.21072,7.2761,7.19888,7.23162,393656.8337938,0
+VMO.US,D,20130910,000000,7.20707,7.2554,7.18912,7.23527,312403.94452224,0
+VMO.US,D,20130911,000000,7.16446,7.24188,7.11949,7.11949,806129.77393712,0
+VMO.US,D,20130912,000000,7.10609,7.16446,7.10609,7.11317,508701.0449495,0
+VMO.US,D,20130913,000000,7.10609,7.20707,7.09829,7.20027,678965.66628976,0
+VMO.US,D,20130916,000000,7.22778,7.26772,7.21467,7.21979,442301.69568517,0
+VMO.US,D,20130917,000000,7.24188,7.34267,7.24188,7.34267,300655.15838915,0
+VMO.US,D,20130918,000000,7.31733,7.53124,7.31221,7.52493,389503.64245858,0
+VMO.US,D,20130919,000000,7.4987,7.58727,7.49238,7.54919,592173.49863336,0
+VMO.US,D,20130920,000000,7.54317,7.55609,7.50629,7.52493,211185.11516725,0
+VMO.US,D,20130923,000000,7.51389,7.58727,7.51389,7.5697,201839.42070028,0
+VMO.US,D,20130924,000000,7.58727,7.66083,7.53697,7.66083,416205.33694628,0
+VMO.US,D,20130925,000000,7.65295,7.66656,7.59919,7.6057,279007.05413941,0
+VMO.US,D,20130926,000000,7.58006,7.63421,7.58006,7.62,274020.38544152,0
+VMO.US,D,20130927,000000,7.6057,7.628,7.58727,7.62,202308.88544349,0
+VMO.US,D,20130930,000000,7.706,7.706,7.656,7.66873,214819.15758557,0
+VMO.US,D,20131001,000000,7.6057,7.6057,7.54317,7.5697,224920.25428513,0
+VMO.US,D,20131002,000000,7.53124,7.57533,7.50629,7.55609,149168.11281474,0
+VMO.US,D,20131003,000000,7.54317,7.56359,7.50629,7.52493,208915.86658125,0
+VMO.US,D,20131004,000000,7.53124,7.54919,7.51389,7.52493,186077.37008848,0
+VMO.US,D,20131007,000000,7.50629,7.52493,7.4337,7.44011,412941.39092381,0
+VMO.US,D,20131008,000000,7.41378,7.44011,7.39544,7.40747,162419.59171121,0
+VMO.US,D,20131009,000000,7.41753,7.44929,7.41161,7.41753,148380.26377483,0
+VMO.US,D,20131010,000000,7.41753,7.43774,7.39307,7.39307,243621.78284635,0
+VMO.US,D,20131011,000000,7.39307,7.39918,7.34683,7.34683,439510.25629409,0
+VMO.US,D,20131014,000000,7.34683,7.37512,7.33183,7.34683,532607.2441952,0
+VMO.US,D,20131015,000000,7.33893,7.35983,7.32137,7.32561,499791.35445572,0
+VMO.US,D,20131016,000000,7.30835,7.35304,7.30214,7.34683,311585.67660049,0
+VMO.US,D,20131017,000000,7.35983,7.47503,7.33893,7.45471,602185.36661284,0
+VMO.US,D,20131018,000000,7.48913,7.55352,7.47503,7.48203,367673.02491777,0
+VMO.US,D,20131021,000000,7.48913,7.51102,7.46082,7.48203,259769.13929492,0
+VMO.US,D,20131022,000000,7.52237,7.53519,7.47503,7.47503,375740.11238431,0
+VMO.US,D,20131023,000000,7.46082,7.56053,7.46082,7.51102,328285.64273599,0
+VMO.US,D,20131024,000000,7.52237,7.56744,7.51102,7.52897,222866.97976028,0
+VMO.US,D,20131025,000000,7.53519,7.55352,7.51665,7.51665,160408.90362094,0
+VMO.US,D,20131028,000000,7.53519,7.59141,7.53519,7.56053,286730.40824106,0
+VMO.US,D,20131029,000000,7.58578,7.59742,7.56053,7.56053,188139.77027789,0
+VMO.US,D,20131030,000000,7.56053,7.65205,7.54101,7.63351,743983.99831811,0
+VMO.US,D,20131031,000000,7.70137,7.706,7.64476,7.656,370860.92373561,0
+VMO.US,D,20131101,000000,7.64072,7.64072,7.52897,7.52897,320755.95551545,0
+VMO.US,D,20131104,000000,7.51665,7.59141,7.51665,7.52237,330288.21912443,0
+VMO.US,D,20131105,000000,7.51665,7.56053,7.51665,7.54101,200875.14214565,0
+VMO.US,D,20131106,000000,7.56408,7.57119,7.52631,7.53854,368949.60399272,0
+VMO.US,D,20131107,000000,7.53193,7.58795,7.50688,7.577,328872.72715569,0
+VMO.US,D,20131108,000000,7.56408,7.56408,7.45224,7.48578,326102.58098191,0
+VMO.US,D,20131111,000000,7.44011,7.48578,7.44011,7.46428,231324.44287722,0
+VMO.US,D,20131112,000000,7.44011,7.46428,7.40145,7.40649,618055.91123657,0
+VMO.US,D,20131113,000000,7.42079,7.42079,7.36319,7.40145,311068.55560904,0
+VMO.US,D,20131114,000000,7.40145,7.46428,7.39544,7.4346,336841.46023759,0
+VMO.US,D,20131115,000000,7.42079,7.45836,7.42079,7.4346,172311.81208874,0
+VMO.US,D,20131118,000000,7.42079,7.45224,7.40649,7.44732,404688.74827797,0
+VMO.US,D,20131119,000000,7.4346,7.44732,7.40145,7.44011,314408.54883613,0
+VMO.US,D,20131120,000000,7.42789,7.45224,7.40145,7.40145,357991.70878771,0
+VMO.US,D,20131121,000000,7.38903,7.42079,7.37019,7.40145,430042.88629974,0
+VMO.US,D,20131122,000000,7.38903,7.47226,7.37858,7.45836,275117.49311357,0
+VMO.US,D,20131125,000000,7.4346,7.44732,7.38903,7.40649,253025.27318884,0
+VMO.US,D,20131126,000000,7.40145,7.44732,7.40145,7.42079,228372.79737507,0
+VMO.US,D,20131127,000000,7.42789,7.44011,7.40649,7.44011,177679.73077249,0
+VMO.US,D,20131129,000000,7.45224,7.45224,7.38903,7.38903,158993.41165221,0
+VMO.US,D,20131202,000000,7.40649,7.41378,7.37858,7.38903,286343.07447885,0
+VMO.US,D,20131203,000000,7.38903,7.42079,7.384,7.40649,352945.21628884,0
+VMO.US,D,20131204,000000,7.40649,7.40649,7.37019,7.37019,366974.40459795,0
+VMO.US,D,20131205,000000,7.35608,7.37858,7.29002,7.30373,1280359.1280118,0
+VMO.US,D,20131206,000000,7.34189,7.34189,7.30373,7.31645,472370.76039363,0
+VMO.US,D,20131209,000000,7.31645,7.31645,7.29642,7.31141,379792.92140943,0
+VMO.US,D,20131210,000000,7.30737,7.33123,7.30737,7.33123,799370.69839011,0
+VMO.US,D,20131211,000000,7.31979,7.34603,7.30737,7.33123,440519.14920877,0
+VMO.US,D,20131212,000000,7.33123,7.35304,7.31979,7.31979,609494.0099586,0
+VMO.US,D,20131213,000000,7.30737,7.31348,7.28626,7.30737,789553.51125448,0
+VMO.US,D,20131216,000000,7.27532,7.35304,7.27532,7.33123,572794.64296962,0
+VMO.US,D,20131217,000000,7.33123,7.51813,7.33123,7.47583,634182.98843058,0
+VMO.US,D,20131218,000000,7.51289,7.51813,7.46171,7.50451,512593.64786355,0
+VMO.US,D,20131219,000000,7.49731,7.55609,7.47583,7.54861,711859.63115933,0
+VMO.US,D,20131220,000000,7.53046,7.63588,7.51813,7.62079,623241.31662923,0
+VMO.US,D,20131223,000000,7.64861,7.80038,7.62897,7.80038,759491.5442851,0
+VMO.US,D,20131224,000000,7.80038,7.8133,7.72593,7.75748,467714.64354517,0
+VMO.US,D,20131226,000000,7.77869,7.79209,7.706,7.706,620036.18044499,0
+VMO.US,D,20131227,000000,7.706,7.706,7.62079,7.62897,480423.65238199,0
+VMO.US,D,20131230,000000,7.66241,7.68204,7.6126,7.68204,550580.74751749,0
+VMO.US,D,20131231,000000,7.65442,7.66793,7.62897,7.66793,595819.70860442,0
+VMO.US,D,20140102,000000,7.66241,7.72593,7.62897,7.72593,311037.12276447,0
+VMO.US,D,20140103,000000,7.73746,7.79209,7.68204,7.77869,314032.36866393,0
+VMO.US,D,20140106,000000,7.80591,7.88984,7.79209,7.878,394877.64491871,0
+VMO.US,D,20140107,000000,7.878,7.92022,7.86449,7.87101,289945.68405258,0
+VMO.US,D,20140108,000000,7.86449,7.88984,7.83806,7.85157,255631.15740062,0
+VMO.US,D,20140109,000000,7.85157,7.88984,7.84358,7.88984,277419.18850686,0
+VMO.US,D,20140110,000000,7.91341,7.96252,7.88984,7.92761,219603.03373779,0
+VMO.US,D,20140113,000000,7.96509,7.96509,7.91025,7.96509,310286.79034551,0
+VMO.US,D,20140114,000000,7.94606,7.98501,7.92446,7.96992,356555.93756441,0
+VMO.US,D,20140115,000000,7.97732,8.0068,7.96992,8.0068,282693.82261961,0
+VMO.US,D,20140116,000000,7.99921,8.02643,7.97732,7.97732,355447.67630235,0
+VMO.US,D,20140117,000000,7.9927,8.03452,7.97732,7.99921,639304.51417135,0
+VMO.US,D,20140121,000000,8.03452,8.03934,7.94606,7.96992,592625.7260102,0
+VMO.US,D,20140122,000000,7.95898,7.97732,7.92446,7.93727,403926.24830628,0
+VMO.US,D,20140123,000000,7.94606,8.06795,7.94606,7.9927,849980.62004897,0
+VMO.US,D,20140124,000000,8.0068,8.02643,7.96509,7.9927,320336.17494593,0
+VMO.US,D,20140127,000000,7.99921,8.03452,7.97732,7.99921,356935.1596248,0
+VMO.US,D,20140128,000000,7.98501,8.01351,7.96509,7.98501,224203.3826362,0
+VMO.US,D,20140129,000000,7.99921,8.01972,7.96509,7.96509,188930.66120599,0
+VMO.US,D,20140130,000000,7.96509,7.99921,7.96509,7.98501,283877.11712356,0
+VMO.US,D,20140131,000000,7.9927,8.0068,7.97732,7.98501,238411.02838549,0
+VMO.US,D,20140203,000000,8.01972,8.01972,7.95898,7.96509,453920.69458904,0
+VMO.US,D,20140204,000000,7.96509,7.99921,7.90532,7.91755,187522.26697634,0
+VMO.US,D,20140205,000000,7.90532,7.91755,7.88146,7.89162,364188.0350205,0
+VMO.US,D,20140206,000000,7.89861,7.91025,7.84684,7.88688,426973.62112109,0
+VMO.US,D,20140207,000000,7.88688,7.96509,7.87356,7.94606,405207.89719487,0
+VMO.US,D,20140210,000000,7.97732,8.01972,7.94606,8.01351,277197.13066936,0
+VMO.US,D,20140211,000000,8.01972,8.02643,7.97732,8.02643,175730.89440865,0
+VMO.US,D,20140212,000000,8.01726,8.03017,7.96676,7.98076,185926.28964195,0
+VMO.US,D,20140213,000000,7.94152,7.98757,7.93412,7.96676,184512.82559867,0
+VMO.US,D,20140214,000000,7.95561,7.98757,7.95561,7.97308,136590.9191326,0
+VMO.US,D,20140218,000000,7.98076,8.01726,7.97308,7.98076,238010.5131078,0
+VMO.US,D,20140219,000000,7.98076,8.03688,7.98076,8.03688,296165.33142813,0
+VMO.US,D,20140220,000000,8.04102,8.04102,8.00937,8.03688,97525.977098438,0
+VMO.US,D,20140221,000000,8.04675,8.06628,8.03017,8.03017,157970.32325932,0
+VMO.US,D,20140224,000000,8.03017,8.04675,8.02199,8.03017,133720.39064871,0
+VMO.US,D,20140225,000000,8.04102,8.06628,8.02199,8.04102,162374.97735115,0
+VMO.US,D,20140226,000000,8.03688,8.0788,8.03017,8.04102,262297.96233936,0
+VMO.US,D,20140227,000000,8.04102,8.086,8.04102,8.086,182099.59430526,0
+VMO.US,D,20140228,000000,8.11973,8.11973,8.07032,8.10651,310099.20724077,0
+VMO.US,D,20140303,000000,8.12692,8.14931,8.10552,8.14152,185159.73381933,0
+VMO.US,D,20140304,000000,8.16391,8.16391,8.12692,8.14152,150212.49442491,0
+VMO.US,D,20140305,000000,8.12692,8.16904,8.11973,8.14152,77609.721188687,0
+VMO.US,D,20140306,000000,8.16391,8.16391,8.01726,8.03688,449871.94141484,0
+VMO.US,D,20140307,000000,8.00335,8.03017,7.91932,7.96252,440229.15586848,0
+VMO.US,D,20140310,000000,7.99567,8.06006,7.98846,8.06006,246195.22025084,0
+VMO.US,D,20140311,000000,8.04102,8.06548,8.02199,8.03017,101537.21365169,0
+VMO.US,D,20140312,000000,8.02643,8.08797,8.02643,8.07456,117683.55613753,0
+VMO.US,D,20140313,000000,8.05681,8.07456,8.0504,8.07456,216598.66217377,0
+VMO.US,D,20140314,000000,8.07456,8.08797,8.0504,8.0504,143884.35303744,0
+VMO.US,D,20140317,000000,8.06292,8.09567,8.05681,8.09567,157152.05533756,0
+VMO.US,D,20140318,000000,8.07456,8.08147,8.0504,8.06292,156439.23953955,0
+VMO.US,D,20140319,000000,8.05681,8.06795,8.0068,8.01972,152280.9783907,0
+VMO.US,D,20140320,000000,7.98412,7.99921,7.95227,7.97652,361276.94802749,0
+VMO.US,D,20140321,000000,7.9919,8.03452,7.97652,8.02643,283564.81660324,0
+VMO.US,D,20140324,000000,8.02643,8.06795,8.01972,8.06795,104547.66899208,0
+VMO.US,D,20140325,000000,8.06795,8.06795,8.01972,8.02643,154120.30677987,0
+VMO.US,D,20140326,000000,8.03934,8.08147,8.01972,8.06795,291564.98252972,0
+VMO.US,D,20140327,000000,8.06795,8.13146,8.05681,8.10996,269504.19544955,0
+VMO.US,D,20140328,000000,8.13146,8.13146,8.09567,8.11806,142591.55055882,0
+VMO.US,D,20140331,000000,8.12367,8.13797,8.09567,8.11806,273636.09356748,0
+VMO.US,D,20140401,000000,8.12367,8.13797,8.08797,8.12367,233753.89757429,0
+VMO.US,D,20140402,000000,8.10996,8.11806,8.06795,8.07456,109792.89818571,0
+VMO.US,D,20140403,000000,8.08797,8.10996,8.08147,8.09567,111749.84625137,0
+VMO.US,D,20140404,000000,8.10325,8.14587,8.10325,8.14587,111776.20928231,0
+VMO.US,D,20140407,000000,8.13146,8.15415,8.11806,8.15415,103659.43764207,0
+VMO.US,D,20140408,000000,8.13797,8.15415,8.13797,8.13797,109531.2958018,0
+VMO.US,D,20140409,000000,8.14587,8.16815,8.13146,8.14587,109457.27652263,0
+VMO.US,D,20140410,000000,8.15839,8.17564,8.13471,8.13471,163479.18276231,0
+VMO.US,D,20140411,000000,8.14231,8.16982,8.11449,8.14231,169853.96643528,0
+VMO.US,D,20140414,000000,8.15839,8.1648,8.1,8.1,144963.20938038,0
+VMO.US,D,20140415,000000,8.11449,8.1648,8.11449,8.1648,193934.56727027,0
+VMO.US,D,20140416,000000,8.18216,8.19172,8.1648,8.1865,143764.70543549,0
+VMO.US,D,20140417,000000,8.1865,8.19172,8.14231,8.15839,169979.69781359,0
+VMO.US,D,20140421,000000,8.14231,8.19172,8.14231,8.19172,130032.60820579,0
+VMO.US,D,20140422,000000,8.19172,8.22801,8.1865,8.21519,158573.63108268,0
+VMO.US,D,20140423,000000,8.21519,8.25296,8.20039,8.25296,161019.30918339,0
+VMO.US,D,20140424,000000,8.24045,8.28749,8.22801,8.28148,168286.38005729,0
+VMO.US,D,20140425,000000,8.30316,8.30316,8.26746,8.28148,265506.14041177,0
+VMO.US,D,20140428,000000,8.32161,8.32161,8.28148,8.28749,170816.21706447,0
+VMO.US,D,20140429,000000,8.28148,8.29548,8.208,8.27357,800219.38519372,0
+VMO.US,D,20140430,000000,8.29548,8.30957,8.26746,8.29548,243742.44441102,0
+VMO.US,D,20140501,000000,8.3156,8.38838,8.30316,8.38838,323254.35967805,0
+VMO.US,D,20140502,000000,8.34084,8.36993,8.3156,8.34882,190645.27217958,0
+VMO.US,D,20140505,000000,8.34084,8.36391,8.32782,8.33482,165787.9758947,0
+VMO.US,D,20140506,000000,8.32782,8.36993,8.32161,8.36993,168901.85543338,0
+VMO.US,D,20140507,000000,8.37614,8.38216,8.32782,8.34882,164336.99523047,0
+VMO.US,D,20140508,000000,8.3796,8.38492,8.35937,8.37348,132108.18991067,0
+VMO.US,D,20140509,000000,8.33828,8.40564,8.33828,8.40564,234877.36827728,0
+VMO.US,D,20140512,000000,8.40564,8.43492,8.39953,8.43492,169393.62735663,0
+VMO.US,D,20140513,000000,8.43492,8.44223,8.41293,8.43048,220420.28769682,0
+VMO.US,D,20140514,000000,8.44223,8.45002,8.43048,8.43048,160293.31186992,0
+VMO.US,D,20140515,000000,8.4582,8.4938,8.44223,8.4582,247893.60782078,0
+VMO.US,D,20140516,000000,8.4938,8.5011,8.45002,8.47862,156334.80137853,0
+VMO.US,D,20140519,000000,8.5083,8.5083,8.47231,8.47862,166214.85420333,0
+VMO.US,D,20140520,000000,8.4654,8.5083,8.4654,8.5011,121576.15905156,0
+VMO.US,D,20140521,000000,8.5011,8.5011,8.4582,8.4938,87237.297294129,0
+VMO.US,D,20140522,000000,8.48591,8.5083,8.47862,8.4938,127573.74858961,0
+VMO.US,D,20140523,000000,8.5011,8.52783,8.47231,8.52783,170444.09274317,0
+VMO.US,D,20140527,000000,8.53562,8.54756,8.47862,8.4938,206789.58673996,0
+VMO.US,D,20140528,000000,8.51521,8.54756,8.5083,8.54756,103279.20161895,0
+VMO.US,D,20140529,000000,8.56225,8.56225,8.54016,8.56225,86214.208901249,0
+VMO.US,D,20140530,000000,8.56225,8.56689,8.52783,8.56225,126695.65686688,0
+VMO.US,D,20140602,000000,8.56225,8.56689,8.54016,8.54756,124657.59178295,0
+VMO.US,D,20140603,000000,8.54016,8.54016,8.48591,8.5011,115582.62536444,0
+VMO.US,D,20140604,000000,8.52062,8.52062,8.47231,8.47231,521122.08837148,0
+VMO.US,D,20140605,000000,8.4582,8.5083,8.44223,8.48591,190280.24559738,0
+VMO.US,D,20140606,000000,8.51521,8.52062,8.48591,8.48591,158289.72151873,0
+VMO.US,D,20140609,000000,8.48591,8.51521,8.47862,8.4938,316823.80805502,0
+VMO.US,D,20140610,000000,8.5083,8.5083,8.47231,8.5011,162539.23931315,0
+VMO.US,D,20140611,000000,8.51768,8.51768,8.43976,8.45465,317174.63915902,0
+VMO.US,D,20140612,000000,8.43325,8.48246,8.43325,8.46865,182325.70799367,0
+VMO.US,D,20140613,000000,8.46274,8.46274,8.40938,8.42082,134941.20177362,0
+VMO.US,D,20140616,000000,8.40938,8.44735,8.39606,8.40405,224800.60668318,0
+VMO.US,D,20140617,000000,8.40405,8.40938,8.37614,8.38838,183467.43002577,0
+VMO.US,D,20140618,000000,8.39606,8.40938,8.36993,8.40405,202497.48251096,0
+VMO.US,D,20140619,000000,8.42082,8.42792,8.36391,8.37614,225466.7801957,0
+VMO.US,D,20140620,000000,8.38838,8.40938,8.36993,8.40405,111292.5490609,0
+VMO.US,D,20140623,000000,8.40405,8.43325,8.39606,8.40405,136382.04281057,0
+VMO.US,D,20140624,000000,8.42082,8.42792,8.41658,8.41658,91609.504578664,0
+VMO.US,D,20140625,000000,8.42792,8.47595,8.42792,8.44735,110629.41743658,0
+VMO.US,D,20140626,000000,8.47595,8.47595,8.45465,8.46865,178262.75934128,0
+VMO.US,D,20140627,000000,8.47595,8.5439,8.46865,8.51768,274764.63408411,0
+VMO.US,D,20140630,000000,8.5516,8.55958,8.50663,8.51768,210405.37782917,0
+VMO.US,D,20140701,000000,8.53927,8.53927,8.48246,8.49844,200589.20465626,0
+VMO.US,D,20140702,000000,8.49114,8.49114,8.38838,8.40938,265400.68828803,0
+VMO.US,D,20140703,000000,8.38216,8.38216,8.28679,8.28679,347141.29363192,0
+VMO.US,D,20140707,000000,8.3156,8.37614,8.30228,8.36391,320056.32123291,0
+VMO.US,D,20140708,000000,8.38838,8.42082,8.34882,8.36993,261518.22500128,0
+VMO.US,D,20140709,000000,8.38216,8.38216,8.32161,8.34882,171699.37860084,0
+VMO.US,D,20140710,000000,8.41392,8.41392,8.32516,8.33305,250448.79389615,0
+VMO.US,D,20140711,000000,8.35149,8.37437,8.33916,8.34528,256085.41270291,0
+VMO.US,D,20140714,000000,8.36037,8.37437,8.33305,8.33916,106801.70813715,0
+VMO.US,D,20140715,000000,8.34528,8.36037,8.32516,8.35149,196248.4302163,0
+VMO.US,D,20140716,000000,8.36037,8.3796,8.33916,8.36037,124863.4262168,0
+VMO.US,D,20140717,000000,8.39389,8.40662,8.35149,8.36747,177712.1775798,0
+VMO.US,D,20140718,000000,8.3796,8.40662,8.36037,8.40662,110138.65947607,0
+VMO.US,D,20140721,000000,8.40662,8.45189,8.4005,8.42004,128623.20001342,0
+VMO.US,D,20140722,000000,8.4446,8.4446,8.39389,8.42004,158885.931603,0
+VMO.US,D,20140723,000000,8.43689,8.45189,8.42004,8.43048,269660.34570973,0
+VMO.US,D,20140724,000000,8.4005,8.43048,8.39389,8.42004,202387.9745363,0
+VMO.US,D,20140725,000000,8.46688,8.48157,8.43689,8.45987,233593.69146322,0
+VMO.US,D,20140728,000000,8.47418,8.48157,8.42605,8.42605,154166.94906538,0
+VMO.US,D,20140729,000000,8.43048,8.45987,8.42605,8.42605,291053.94531465,0
+VMO.US,D,20140730,000000,8.42004,8.42004,8.32516,8.32516,505755.48322372,0
+VMO.US,D,20140731,000000,8.29853,8.32516,8.24813,8.30602,397915.47725276,0
+VMO.US,D,20140801,000000,8.31806,8.36037,8.19428,8.32516,413290.19410235,0
+VMO.US,D,20140804,000000,8.32516,8.32516,8.26263,8.29202,251400.90489805,0
+VMO.US,D,20140805,000000,8.29202,8.31303,8.26933,8.29853,181955.61159783,0
+VMO.US,D,20140806,000000,8.32516,8.3796,8.30602,8.37437,467468.25060219,0
+VMO.US,D,20140807,000000,8.35682,8.43492,8.35682,8.43492,264420.18632974,0
+VMO.US,D,20140808,000000,8.4654,8.48591,8.45002,8.4654,156305.3964594,0
+VMO.US,D,20140811,000000,8.4938,8.5011,8.47231,8.4938,125012.47873786,0
+VMO.US,D,20140812,000000,8.5011,8.51521,8.4654,8.47862,199793.24391452,0
+VMO.US,D,20140813,000000,8.51521,8.52062,8.48591,8.51521,179428.81647885,0
+VMO.US,D,20140814,000000,8.54094,8.54854,8.5011,8.54854,258475.32285357,0
+VMO.US,D,20140815,000000,8.56964,8.58582,8.53562,8.56323,223021.10209498,0
+VMO.US,D,20140818,000000,8.57488,8.59784,8.57488,8.59253,243269.93777962,0
+VMO.US,D,20140819,000000,8.59784,8.60603,8.58582,8.58582,187394.50767256,0
+VMO.US,D,20140820,000000,8.60603,8.60603,8.58582,8.59784,159512.5605691,0
+VMO.US,D,20140821,000000,8.60603,8.62763,8.57488,8.58582,374019.41763435,0
+VMO.US,D,20140822,000000,8.60603,8.61344,8.54094,8.54094,295444.40392829,0
+VMO.US,D,20140825,000000,8.56964,8.57488,8.53562,8.56323,228496.50082794,0
+VMO.US,D,20140826,000000,8.56964,8.60603,8.55524,8.58582,224314.91853632,0
+VMO.US,D,20140827,000000,8.62033,8.64963,8.60603,8.62763,199894.64018735,0
+VMO.US,D,20140828,000000,8.64963,8.66541,8.61344,8.64302,245253.24887622,0
+VMO.US,D,20140829,000000,8.6727,8.68,8.64302,8.66541,192433.90243234,0
+VMO.US,D,20140902,000000,8.66541,8.6727,8.64963,8.66541,206954.86266468,0
+VMO.US,D,20140903,000000,8.6727,8.6727,8.62763,8.64302,249432.80324238,0
+VMO.US,D,20140904,000000,8.64963,8.68,8.60603,8.61344,319768.35581806,0
+VMO.US,D,20140905,000000,8.63622,8.64963,8.56323,8.57488,259522.74635194,0
+VMO.US,D,20140908,000000,8.60603,8.60603,8.55524,8.56964,183682.39012417,0
+VMO.US,D,20140909,000000,8.57941,8.63622,8.56964,8.59784,187837.60938485,0
+VMO.US,D,20140910,000000,8.60603,8.64963,8.60603,8.64963,221602.56823805,0
+VMO.US,D,20140911,000000,8.67823,8.67823,8.64667,8.66975,181810.61492769,0
+VMO.US,D,20140912,000000,8.64055,8.64055,8.55958,8.55958,163918.22862367,0
+VMO.US,D,20140915,000000,8.58306,8.58306,8.51145,8.51145,218391.34827746,0
+VMO.US,D,20140916,000000,8.52409,8.53839,8.49844,8.53118,135651.98964617,0
+VMO.US,D,20140917,000000,8.5516,8.55958,8.52409,8.5439,97881.87801608,0
+VMO.US,D,20140918,000000,8.55958,8.56589,8.5516,8.5516,135772.65121084,0
+VMO.US,D,20140919,000000,8.55958,8.57241,8.53118,8.56589,294970.88333417,0
+VMO.US,D,20140922,000000,8.56589,8.57241,8.51768,8.52409,196434.99935831,0
+VMO.US,D,20140923,000000,8.5439,8.5439,8.50564,8.52409,134370.34075756,0
+VMO.US,D,20140924,000000,8.51768,8.53839,8.51145,8.52409,147247.66740729,0
+VMO.US,D,20140925,000000,8.5516,8.57241,8.52409,8.53118,287905.5910432,0
+VMO.US,D,20140926,000000,8.5439,8.56589,8.52409,8.5439,194706.19290651,0
+VMO.US,D,20140929,000000,8.56589,8.57675,8.5516,8.57675,249182.35444848,0
+VMO.US,D,20140930,000000,8.60328,8.63246,8.57675,8.60328,303870.43420067,0
+VMO.US,D,20141001,000000,8.64055,8.68375,8.62596,8.64667,269075.28921549,0
+VMO.US,D,20141002,000000,8.63246,8.66285,8.60328,8.61788,193394.12513607,0
+VMO.US,D,20141003,000000,8.64667,8.64667,8.60328,8.61077,161333.63762918,0
+VMO.US,D,20141006,000000,8.65515,8.68375,8.61788,8.62596,209921.71760776,0
+VMO.US,D,20141007,000000,8.63246,8.71649,8.62596,8.68996,243125.9550722,0
+VMO.US,D,20141008,000000,8.70288,8.7304,8.68375,8.70851,162606.16085322,0
+VMO.US,D,20141009,000000,8.7304,8.73563,8.65515,8.67823,242824.80814189,0
+VMO.US,D,20141010,000000,8.69627,8.70288,8.66285,8.67823,134760.71640797,0
+VMO.US,D,20141013,000000,8.68996,8.72487,8.64055,8.70851,168899.82750793,0
+VMO.US,D,20141014,000000,8.70012,8.74697,8.69351,8.69351,222161.26170136,0
+VMO.US,D,20141015,000000,8.72193,8.77913,8.71275,8.74697,227006.98958003,0
+VMO.US,D,20141016,000000,8.75328,8.79568,8.74697,8.7874,204877.25303434,0
+VMO.US,D,20141017,000000,8.80249,8.8311,8.77913,8.81759,182273.99589453,0
+VMO.US,D,20141020,000000,8.8521,8.8521,8.80249,8.8311,139686.54734217,0
+VMO.US,D,20141021,000000,8.83908,8.85832,8.77439,8.8521,200465.50120339,0
+VMO.US,D,20141022,000000,8.86699,8.86699,8.809,8.83908,206907.20641645,0
+VMO.US,D,20141023,000000,8.85832,8.88051,8.81759,8.81759,137134.40315498,0
+VMO.US,D,20141024,000000,8.81759,8.90003,8.81759,8.84648,197847.44943887,0
+VMO.US,D,20141027,000000,8.8311,8.8521,8.809,8.81759,109718.87890654,0
+VMO.US,D,20141028,000000,8.8311,8.83908,8.7874,8.82587,186563.05823534,0
+VMO.US,D,20141029,000000,8.83908,8.85832,8.809,8.82587,104460.46819745,0
+VMO.US,D,20141030,000000,8.83908,8.84648,8.81759,8.82587,103241.684998,0
+VMO.US,D,20141031,000000,8.8311,8.83908,8.76709,8.80249,147607.62417585,0
+VMO.US,D,20141103,000000,8.80249,8.82587,8.79568,8.809,98233.723082809,0
+VMO.US,D,20141104,000000,8.80249,8.809,8.76709,8.80249,90809.487986016,0
+VMO.US,D,20141105,000000,8.79568,8.81759,8.79568,8.81759,124593.71213106,0
+VMO.US,D,20141106,000000,8.79568,8.81759,8.76709,8.79568,116302.53890155,0
+VMO.US,D,20141107,000000,8.7874,8.79568,8.74037,8.75328,366132.81553344,0
+VMO.US,D,20141110,000000,8.79568,8.79568,8.75959,8.7874,115681.99371182,0
+VMO.US,D,20141111,000000,8.75959,8.77439,8.73405,8.77439,167384.96719181,0
+VMO.US,D,20141112,000000,8.77084,8.79905,8.76433,8.77084,102392.9981944,0
+VMO.US,D,20141113,000000,8.79905,8.79905,8.76433,8.77084,110189.35761248,0
+VMO.US,D,20141114,000000,8.77084,8.77084,8.7451,8.76433,150832.02565192,0
+VMO.US,D,20141117,000000,8.77084,8.77084,8.67912,8.67912,163745.85495986,0
+VMO.US,D,20141118,000000,8.66383,8.71018,8.66383,8.69727,320246.94622584,0
+VMO.US,D,20141119,000000,8.70377,8.71018,8.68474,8.71018,209969.37385599,0
+VMO.US,D,20141120,000000,8.72577,8.74964,8.69727,8.71018,196087.21014251,0
+VMO.US,D,20141121,000000,8.7451,8.7451,8.69727,8.69727,181533.80310285,0
+VMO.US,D,20141124,000000,8.71836,8.71836,8.65594,8.65594,317237.50484817,0
+VMO.US,D,20141125,000000,8.68474,8.69727,8.66383,8.66383,169183.73707186,0
+VMO.US,D,20141126,000000,8.68996,8.69727,8.67912,8.67912,154638.44173405,0
+VMO.US,D,20141128,000000,8.72577,8.73139,8.68996,8.71018,75573.684030212,0
+VMO.US,D,20141201,000000,8.73139,8.76433,8.68996,8.68996,190111.92778448,0
+VMO.US,D,20141202,000000,8.68474,8.74964,8.68474,8.73139,188462.2104255,0
+VMO.US,D,20141203,000000,8.7451,8.82212,8.7451,8.79905,373163.63309164,0
+VMO.US,D,20141204,000000,8.81383,8.85545,8.80703,8.85111,255352.31765033,0
+VMO.US,D,20141205,000000,8.8446,8.85111,8.80703,8.82212,136313.09334503,0
+VMO.US,D,20141208,000000,8.79905,8.87213,8.79905,8.87213,225882.50491432,0
+VMO.US,D,20141209,000000,8.86423,8.87213,8.83612,8.87213,145452.95337815,0
+VMO.US,D,20141210,000000,8.83612,8.87874,8.82843,8.83612,216394.85566538,0
+VMO.US,D,20141211,000000,8.85545,8.86423,8.79905,8.79905,184056.54237092,0
+VMO.US,D,20141212,000000,8.75702,8.79905,8.7375,8.79204,137100.94238494,0
+VMO.US,D,20141215,000000,8.80703,8.82843,8.78346,8.82843,205647.86470786,0
+VMO.US,D,20141216,000000,8.83612,8.83612,8.78346,8.80703,212847.00007897,0
+VMO.US,D,20141217,000000,8.78346,8.82212,8.76433,8.81383,208832.72163753,0
+VMO.US,D,20141218,000000,8.83612,8.86423,8.82843,8.85111,269702.93214431,0
+VMO.US,D,20141219,000000,8.83612,8.85111,8.82843,8.82843,171905.21303469,0
+VMO.US,D,20141222,000000,8.8446,8.87213,8.79905,8.82212,261353.96303929,0
+VMO.US,D,20141223,000000,8.87874,8.89174,8.8446,8.86423,269980.75793188,0
+VMO.US,D,20141224,000000,8.85111,8.85545,8.81383,8.82843,95735.318920216,0
+VMO.US,D,20141226,000000,8.85111,8.87213,8.82212,8.85111,117942.11663325,0
+VMO.US,D,20141229,000000,8.8446,8.87874,8.82843,8.85111,218753.33297147,0
+VMO.US,D,20141230,000000,8.8446,8.85545,8.83612,8.8446,210635.5473685,0
+VMO.US,D,20141231,000000,8.8446,8.92251,8.8446,8.92251,308992.97390417,0
+VMO.US,D,20150102,000000,8.916,8.94332,8.90388,8.93209,105920.57452623,0
+VMO.US,D,20150105,000000,8.94993,8.98238,8.93209,8.93869,168755.84480051,0
+VMO.US,D,20150106,000000,8.9738,9.03662,8.9738,9.0243,169688.69051056,0
+VMO.US,D,20150107,000000,9.06364,9.11651,9.0243,9.06927,321822.64430565,0
+VMO.US,D,20150108,000000,9.08693,9.11651,8.98238,9.01296,281344.2382282,0
+VMO.US,D,20150109,000000,9.02992,9.08259,9.01937,9.07598,155343.14583024,0
+VMO.US,D,20150112,000000,9.10694,9.15527,9.06641,9.08496,205754.33079435,0
+VMO.US,D,20150113,000000,9.10694,9.12164,9.08496,9.09846,186800.32551377,0
+VMO.US,D,20150114,000000,9.12164,9.16256,9.11454,9.12164,201147.89811957,0
+VMO.US,D,20150115,000000,9.14659,9.19964,9.12164,9.16642,194049.14505857,0
+VMO.US,D,20150116,000000,9.22776,9.23546,9.14659,9.16256,348241.44319215,0
+VMO.US,D,20150120,000000,9.16642,9.17421,9.11454,9.11454,185028.93262739,0
+VMO.US,D,20150121,000000,9.15527,9.15527,9.09067,9.10694,172331.07738059,0
+VMO.US,D,20150122,000000,9.10694,9.14659,9.09067,9.14659,245503.69767012,0
+VMO.US,D,20150123,000000,9.17421,9.17421,9.12933,9.16256,138830.76279946,0
+VMO.US,D,20150126,000000,9.17421,9.18189,9.12164,9.17421,199565.10230065,0
+VMO.US,D,20150127,000000,9.18663,9.25596,9.18663,9.24818,248197.79663928,0
+VMO.US,D,20150128,000000,9.26267,9.34728,9.24818,9.34038,271438.83633521,0
+VMO.US,D,20150129,000000,9.34038,9.35222,9.30104,9.30104,362679.25848076,0
+VMO.US,D,20150130,000000,9.33229,9.35813,9.32845,9.33229,321241.64366232,0
+VMO.US,D,20150202,000000,9.34038,9.36396,9.32353,9.34728,306710.54380271,0
+VMO.US,D,20150203,000000,9.34728,9.36396,9.31572,9.34728,302890.9462051,0
+VMO.US,D,20150204,000000,9.33229,9.33229,9.24127,9.29275,396742.32237609,0
+VMO.US,D,20150205,000000,9.29275,9.31572,9.24818,9.25596,235209.94805217,0
+VMO.US,D,20150206,000000,9.24818,9.27135,9.21504,9.24127,260268.00895725,0
+VMO.US,D,20150209,000000,9.24127,9.24818,9.19343,9.21504,247804.37910069,0
+VMO.US,D,20150210,000000,9.18663,9.20744,9.11454,9.14659,224417.32877189,0
+VMO.US,D,20150211,000000,9.17134,9.17134,9.07598,9.11177,237492.37815363,0
+VMO.US,D,20150212,000000,9.1033,9.11749,9.06364,9.06364,294584.56353467,0
+VMO.US,D,20150213,000000,9.06364,9.06927,9.03091,9.03091,278741.3959046,0
+VMO.US,D,20150217,000000,9.0243,9.03091,8.82843,8.82843,395791.22533693,0
+VMO.US,D,20150218,000000,8.87024,8.96404,8.84273,8.94993,416788.36551507,0
+VMO.US,D,20150219,000000,8.9738,9.03762,8.94993,8.98238,253830.35959512,0
+VMO.US,D,20150220,000000,9.01937,9.05881,8.99846,9.03091,186869.27497929,0
+VMO.US,D,20150223,000000,9.06364,9.08791,9.04413,9.05309,203245.78700447,0
+VMO.US,D,20150224,000000,9.06927,9.06927,9.01296,9.05881,217585.24790843,0
+VMO.US,D,20150225,000000,9.1033,9.11177,9.04413,9.05309,214498.74536341,0
+VMO.US,D,20150226,000000,9.05309,9.05309,8.99076,9.01296,299700.00549906,0
+VMO.US,D,20150227,000000,9.04413,9.06927,9.01296,9.06927,488413.67868118,0
+VMO.US,D,20150302,000000,9.08791,9.09649,9.03762,9.03762,172308.77020055,0
+VMO.US,D,20150303,000000,9.05309,9.06364,9.03762,9.05881,190273.14785828,0
+VMO.US,D,20150304,000000,9.05881,9.09649,9.05881,9.09649,144491.7167117,0
+VMO.US,D,20150305,000000,9.09649,9.09649,9.06927,9.08791,147771.88613783,0
+VMO.US,D,20150306,000000,9.05309,9.06364,8.94993,8.94993,324216.61030723,0
+VMO.US,D,20150309,000000,8.9738,9.01937,8.95663,8.99846,132939.6393479,0
+VMO.US,D,20150310,000000,9.0243,9.06364,9.0243,9.05309,213388.45617589,0
+VMO.US,D,20150311,000000,9.0673,9.08072,9.02795,9.03366,101036.31606389,0
+VMO.US,D,20150312,000000,9.06266,9.0673,9.03366,9.03366,95928.985801327,0
+VMO.US,D,20150313,000000,9.03366,9.03366,8.99559,9.01069,107000.44483191,0
+VMO.US,D,20150316,000000,9.04027,9.04027,8.93593,8.93948,159362.49408531,0
+VMO.US,D,20150317,000000,8.93593,8.93948,8.86699,8.90102,252166.44675794,0
+VMO.US,D,20150318,000000,8.90476,9.04925,8.90476,9.04925,170007.07480726,0
+VMO.US,D,20150319,000000,9.03366,9.04027,8.94718,8.98702,109836.49858303,0
+VMO.US,D,20150320,000000,8.98702,9.04925,8.98702,9.04925,271326.28647237,0
+VMO.US,D,20150323,000000,9.05596,9.05596,9.01069,9.04925,158086.92897308,0
+VMO.US,D,20150324,000000,9.06266,9.07401,9.03366,9.06266,108701.87429003,0
+VMO.US,D,20150325,000000,9.08072,9.08072,8.99559,9.03366,138356.22824261,0
+VMO.US,D,20150326,000000,9.05596,9.05596,9.0021,9.0175,108558.90554534,0
+VMO.US,D,20150327,000000,9.0175,9.10033,9.0175,9.10033,249612.2746453,0
+VMO.US,D,20150330,000000,9.08496,9.10033,9.04027,9.07401,156664.33926524,0
+VMO.US,D,20150331,000000,9.08072,9.13031,9.05596,9.13031,157666.13444083,0
+VMO.US,D,20150401,000000,9.14954,9.17706,9.13031,9.16839,239399.64204561,0
+VMO.US,D,20150402,000000,9.16839,9.17706,9.13031,9.14954,131979.41664418,0
+VMO.US,D,20150406,000000,9.18279,9.20161,9.16445,9.17706,159650.45950016,0
+VMO.US,D,20150407,000000,9.18279,9.2317,9.17706,9.2103,288897.2465915,0
+VMO.US,D,20150408,000000,9.2103,9.24324,9.2103,9.21799,228610.0646535,0
+VMO.US,D,20150409,000000,9.23072,9.25015,9.1674,9.17618,140654.88174773,0
+VMO.US,D,20150410,000000,9.20932,9.23072,9.12164,9.12164,201008.98522578,0
+VMO.US,D,20150413,000000,9.15714,9.21701,9.13791,9.15714,223453.05021724,0
+VMO.US,D,20150414,000000,9.18762,9.24324,9.18279,9.24324,237289.58560796,0
+VMO.US,D,20150415,000000,9.26553,9.26553,9.22292,9.2384,141525.87573135,0
+VMO.US,D,20150416,000000,9.25695,9.26553,9.23072,9.25695,130791.05232658,0
+VMO.US,D,20150417,000000,9.26553,9.27332,9.25015,9.25695,65923.800744748,0
+VMO.US,D,20150420,000000,9.26553,9.29768,9.23072,9.2384,178554.78060703,0
+VMO.US,D,20150421,000000,9.25015,9.25695,9.23072,9.25015,83305.149833687,0
+VMO.US,D,20150422,000000,9.26553,9.26553,9.18279,9.18279,251888.62097038,0
+VMO.US,D,20150423,000000,9.20932,9.2384,9.19443,9.22292,285707.31984818,0
+VMO.US,D,20150424,000000,9.24324,9.24324,9.20932,9.22292,157461.3139697,0
+VMO.US,D,20150427,000000,9.24324,9.25015,9.20161,9.20161,157398.44828054,0
+VMO.US,D,20150428,000000,9.21701,9.2384,9.19443,9.20161,186476.87140344,0
+VMO.US,D,20150429,000000,9.17618,9.19443,9.16355,9.19443,183082.124189,0
+VMO.US,D,20150430,000000,9.19443,9.19443,9.14757,9.1674,204395.62073839,0
+VMO.US,D,20150501,000000,9.1674,9.1674,9.09067,9.09846,241948.74434462,0
+VMO.US,D,20150504,000000,9.08496,9.09067,9.03849,9.05596,294034.99573592,0
+VMO.US,D,20150505,000000,9.07893,9.07893,9.03849,9.07893,144826.32441205,0
+VMO.US,D,20150506,000000,9.07213,9.07213,8.96591,8.96591,293846.39866845,0
+VMO.US,D,20150507,000000,9.01473,9.03189,8.98435,9.02617,193796.6683392,0
+VMO.US,D,20150508,000000,9.06078,9.08496,9.04698,9.08496,150619.09347897,0
+VMO.US,D,20150511,000000,9.09747,9.09747,8.98238,9.01384,224360.54685909,0
+VMO.US,D,20150512,000000,9.00694,9.00694,8.91513,8.94332,288941.86095154,0
+VMO.US,D,20150513,000000,8.99943,9.02035,8.9311,8.93869,222254.54627237,0
+VMO.US,D,20150514,000000,8.93869,8.99165,8.93869,8.9738,233064.40291904,0
+VMO.US,D,20150515,000000,8.9738,9.02518,8.95663,9.01384,175748.13177504,0
+VMO.US,D,20150518,000000,9.01384,9.01384,8.93869,8.99165,211482.20624665,0
+VMO.US,D,20150519,000000,8.94332,8.99165,8.92164,8.96404,209193.69236882,0
+VMO.US,D,20150520,000000,8.94993,8.96404,8.94332,8.95663,130572.03637726,0
+VMO.US,D,20150521,000000,8.9738,8.9738,8.92164,8.96404,386798.38989941,0
+VMO.US,D,20150522,000000,8.96404,8.96404,8.88987,8.90299,209477.60193275,0
+VMO.US,D,20150526,000000,8.87676,8.88987,8.86127,8.88316,174320.47225355,0
+VMO.US,D,20150527,000000,8.88316,8.90299,8.86926,8.88316,255952.5835855,0
+VMO.US,D,20150528,000000,8.87676,8.89727,8.86926,8.87676,127144.84235552,0
+VMO.US,D,20150529,000000,8.90299,8.91513,8.88987,8.91513,152468.56149543,0
+VMO.US,D,20150601,000000,8.90862,8.96404,8.90862,8.95663,145486.41414819,0
+VMO.US,D,20150602,000000,8.94332,8.94332,8.92164,8.9311,145405.29712993,0
+VMO.US,D,20150603,000000,8.88987,8.92164,8.88987,8.88987,374032.59914981,0
+VMO.US,D,20150604,000000,8.89727,8.92164,8.85466,8.86926,248370.17030309,0
+VMO.US,D,20150605,000000,8.8311,8.83998,8.74598,8.76709,368969.88324729,0
+VMO.US,D,20150608,000000,8.75959,8.76709,8.61599,8.62409,960626.26088921,0
+VMO.US,D,20150609,000000,8.63977,8.63977,8.56155,8.5867,428052.47746403,0
+VMO.US,D,20150610,000000,8.57941,8.67823,8.56155,8.57941,554134.68688027,0
+VMO.US,D,20150611,000000,8.57941,8.65417,8.57941,8.63977,397845.51382451,0
+VMO.US,D,20150612,000000,8.64667,8.71926,8.64667,8.69727,245278.59794443,0
+VMO.US,D,20150615,000000,8.71098,8.75229,8.69727,8.72577,195584.28462924,0
+VMO.US,D,20150616,000000,8.72577,8.75959,8.72577,8.73848,200466.51516613,0
+VMO.US,D,20150617,000000,8.73848,8.75229,8.73237,8.74598,104841.7181833,0
+VMO.US,D,20150618,000000,8.74598,8.77439,8.74598,8.75959,152583.13928373,0
+VMO.US,D,20150619,000000,8.76709,8.80339,8.75229,8.7874,221544.77236253,0
+VMO.US,D,20150622,000000,8.7874,8.7874,8.73848,8.77913,178268.84311765,0
+VMO.US,D,20150623,000000,8.75959,8.81936,8.73237,8.79568,189968.95903978,0
+VMO.US,D,20150624,000000,8.80999,8.81936,8.7874,8.7874,158162.9761777,0
+VMO.US,D,20150625,000000,8.80339,8.80999,8.77439,8.7874,188597.06746836,0
+VMO.US,D,20150626,000000,8.75959,8.75959,8.71926,8.75229,187064.96978586,0
+VMO.US,D,20150629,000000,8.73848,8.74598,8.69727,8.71098,236067.76052033,0
+VMO.US,D,20150630,000000,8.73237,8.75229,8.69727,8.73848,195647.1503184,0
+VMO.US,D,20150701,000000,8.71926,8.75229,8.71926,8.73237,202979.11480692,0
+VMO.US,D,20150702,000000,8.75959,8.77439,8.73848,8.75959,222520.20450718,0
+VMO.US,D,20150706,000000,8.76709,8.77439,8.73848,8.77439,287711.92416208,0
+VMO.US,D,20150707,000000,8.84095,8.87024,8.80339,8.83208,356540.72812349,0
+VMO.US,D,20150708,000000,8.80999,8.89086,8.80999,8.89086,235365.08434961,0
+VMO.US,D,20150709,000000,8.89174,8.89174,8.84924,8.84924,162680.18013239,0
+VMO.US,D,20150710,000000,8.83327,8.86226,8.80999,8.84924,197647.69878138,0
+VMO.US,D,20150713,000000,8.85545,8.85545,8.81936,8.84175,80508.640628968,0
+VMO.US,D,20150714,000000,8.83327,8.87024,8.83327,8.86226,93725.644792679,0
+VMO.US,D,20150715,000000,8.86226,8.9095,8.84924,8.89174,153255.39657261,0
+VMO.US,D,20150716,000000,8.89816,8.9604,8.89816,8.9604,247756.72285245,0
+VMO.US,D,20150717,000000,8.9604,8.96778,8.90388,8.90388,170172.35073197,0
+VMO.US,D,20150720,000000,8.90388,8.916,8.88415,8.89816,115347.38601146,0
+VMO.US,D,20150721,000000,8.89816,8.916,8.89174,8.90388,99239.574109307,0
+VMO.US,D,20150722,000000,8.89816,8.93307,8.89174,8.90388,102440.65444263,0
+VMO.US,D,20150723,000000,8.92351,8.92351,8.87024,8.916,107157.60905479,0
+VMO.US,D,20150724,000000,8.93307,9.0021,8.916,8.99462,293707.48577466,0
+VMO.US,D,20150727,000000,9.0021,9.0166,8.99462,8.99462,81196.107358771,0
+VMO.US,D,20150728,000000,8.99462,9.04126,8.99462,9.04126,120481.07930498,0
+VMO.US,D,20150729,000000,9.0166,9.03465,9.0097,9.0166,133524.69584214,0
+VMO.US,D,20150730,000000,9.0097,9.04126,9.0097,9.04126,71068.647628266,0
+VMO.US,D,20150731,000000,9.06828,9.08693,9.05684,9.07598,158790.61910654,0
+VMO.US,D,20150803,000000,9.0955,9.11079,9.03465,9.04126,223865.73304767,0
+VMO.US,D,20150804,000000,9.05684,9.06364,9.02331,9.02795,136715.63654818,0
+VMO.US,D,20150805,000000,9.0166,9.02795,8.92351,8.92351,155602.72028868,0
+VMO.US,D,20150806,000000,8.90388,9.0166,8.90388,9.0097,133735.60008963,0
+VMO.US,D,20150807,000000,9.04126,9.04126,9.02795,9.03465,104655.14904129,0
+VMO.US,D,20150810,000000,9.04126,9.04126,8.99462,9.04126,175027.2042752,0
+VMO.US,D,20150811,000000,9.04224,9.11267,9.02893,9.11267,111226.64148356,0
+VMO.US,D,20150812,000000,9.12844,9.15428,9.09649,9.12844,196539.43751932,0
+VMO.US,D,20150813,000000,9.12844,9.12844,9.10428,9.11947,123796.7374266,0
+VMO.US,D,20150814,000000,9.10428,9.11267,9.08791,9.08791,70252.407631965,0
+VMO.US,D,20150817,000000,9.09649,9.11267,9.09649,9.10428,87775.71150287,0
+VMO.US,D,20150818,000000,9.11267,9.11267,9.06927,9.08791,116762.87798021,0
+VMO.US,D,20150819,000000,9.08791,9.10428,9.06927,9.08791,101166.10329312,0
+VMO.US,D,20150820,000000,9.07598,9.10428,9.06364,9.08791,104888.36046881,0
+VMO.US,D,20150821,000000,9.07598,9.11947,9.02893,9.06364,164791.25053275,0
+VMO.US,D,20150824,000000,8.88415,9.15428,8.84095,8.93307,169509.21910766,0
+VMO.US,D,20150825,000000,8.9604,9.0175,8.93869,8.9604,163686.03115889,0
+VMO.US,D,20150826,000000,8.98702,8.98702,8.90388,8.95181,173486.99489087,0
+VMO.US,D,20150827,000000,8.9452,8.97755,8.93307,8.96778,114004.89935917,0
+VMO.US,D,20150828,000000,8.95181,8.98702,8.93869,8.96778,86119.910367516,0
+VMO.US,D,20150831,000000,8.98702,9.02331,8.95181,8.99559,188807.97171585,0
+VMO.US,D,20150901,000000,9.0021,9.05122,8.97755,9.04224,156786.01479264,0
+VMO.US,D,20150902,000000,9.05122,9.05684,9.03565,9.04224,420261.18785958,0
+VMO.US,D,20150903,000000,9.05122,9.07598,9.03565,9.06927,244425.85528991,0
+VMO.US,D,20150904,000000,9.07598,9.12844,9.05684,9.12844,260300.45576455,0
+VMO.US,D,20150908,000000,9.11267,9.12844,9.09649,9.11947,194600.74078277,0
+VMO.US,D,20150909,000000,9.12844,9.14471,9.10428,9.12844,182318.61025457,0
+VMO.US,D,20150910,000000,9.1457,9.16355,9.07695,9.08406,122196.70424131,0
+VMO.US,D,20150911,000000,9.10507,9.10507,9.05684,9.06364,143136.04854393,0
+VMO.US,D,20150914,000000,9.07695,9.08406,9.03565,9.03565,84679.069330566,0
+VMO.US,D,20150915,000000,9.03565,9.03565,8.9452,8.9452,155487.12853766,0
+VMO.US,D,20150916,000000,8.92251,8.9452,8.9095,8.916,168801.47312328,0
+VMO.US,D,20150917,000000,8.93869,9.06364,8.93209,9.05122,316804.54276316,0
+VMO.US,D,20150918,000000,9.0021,9.10507,8.99559,9.07695,182663.35758221,0
+VMO.US,D,20150921,000000,9.0888,9.09649,9.05122,9.05122,95517.316933628,0
+VMO.US,D,20150922,000000,9.05122,9.12933,9.05122,9.12035,129688.87484089,0
+VMO.US,D,20150923,000000,9.13594,9.13594,9.11364,9.12933,96616.452531131,0
+VMO.US,D,20150924,000000,9.13594,9.15527,9.10507,9.1457,154725.64252868,0
+VMO.US,D,20150925,000000,9.1457,9.17519,9.13594,9.1674,225761.84334963,0
+VMO.US,D,20150928,000000,9.17519,9.17519,9.12035,9.12933,143467.61435609,0
+VMO.US,D,20150929,000000,9.1457,9.18189,9.12933,9.1674,149454.05030412,0
+VMO.US,D,20150930,000000,9.18189,9.18189,9.15527,9.1674,229051.13844033,0
+VMO.US,D,20151001,000000,9.1674,9.18189,9.15527,9.1674,228499.54271612,0
+VMO.US,D,20151002,000000,9.1674,9.18189,9.16355,9.1674,303160.66029084,0
+VMO.US,D,20151005,000000,9.17519,9.18189,9.13594,9.1674,182062.07768431,0
+VMO.US,D,20151006,000000,9.17519,9.18189,9.15527,9.17519,169216.18387917,0
+VMO.US,D,20151007,000000,9.18189,9.18189,9.16355,9.17519,170452.20444499,0
+VMO.US,D,20151008,000000,9.17519,9.21129,9.17519,9.18189,297261.42513745,0
+VMO.US,D,20151009,000000,9.19443,9.21129,9.17519,9.20261,324294.68543731,0
+VMO.US,D,20151012,000000,9.21898,9.23269,9.20261,9.23269,147957.44131711,0
+VMO.US,D,20151013,000000,9.21996,9.26079,9.21996,9.26079,319614.23348336,0
+VMO.US,D,20151014,000000,9.26938,9.31572,9.253,9.29275,205250.39131837,0
+VMO.US,D,20151015,000000,9.28407,9.3245,9.27726,9.29275,241004.74504455,0
+VMO.US,D,20151016,000000,9.30882,9.31572,9.30104,9.30882,171134.60136116,0
+VMO.US,D,20151019,000000,9.30104,9.33545,9.30104,9.32944,293742.97447017,0
+VMO.US,D,20151020,000000,9.32944,9.35518,9.32944,9.35518,176560.31592043,0
+VMO.US,D,20151021,000000,9.34433,9.38299,9.34433,9.3679,229402.98350706,0
+VMO.US,D,20151022,000000,9.37609,9.40666,9.3679,9.37609,276349.45782849,0
+VMO.US,D,20151023,000000,9.38299,9.42343,9.38299,9.40666,229545.95225175,0
+VMO.US,D,20151026,000000,9.42934,9.42934,9.37609,9.39187,452121.92470899,0
+VMO.US,D,20151027,000000,9.40666,9.41553,9.37609,9.38299,211389.93563837,0
+VMO.US,D,20151028,000000,9.40666,9.42343,9.38299,9.39975,284950.90365287,0
+VMO.US,D,20151029,000000,9.41553,9.43921,9.39975,9.40666,333672.82671158,0
+VMO.US,D,20151030,000000,9.42934,9.43921,9.39975,9.42934,260384.61467101,0
+VMO.US,D,20151102,000000,9.42343,9.47076,9.41553,9.47076,222362.02632157,0
+VMO.US,D,20151103,000000,9.47076,9.4895,9.42343,9.42343,233634.24997236,0
+VMO.US,D,20151104,000000,9.40666,9.43921,9.40666,9.40666,220048.16337553,0
+VMO.US,D,20151105,000000,9.41553,9.42934,9.3679,9.38299,159804.58183486,0
+VMO.US,D,20151106,000000,9.34926,9.36099,9.30882,9.3245,298593.77216246,0
+VMO.US,D,20151109,000000,9.28407,9.30104,9.22489,9.28407,320454.80858514,0
+VMO.US,D,20151110,000000,9.27726,9.32944,9.26938,9.28407,211116.16570173,0
+VMO.US,D,20151111,000000,9.30882,9.31572,9.26938,9.28407,211256.09255823,0
+VMO.US,D,20151112,000000,9.30981,9.3255,9.27036,9.30202,196501.92089838,0
+VMO.US,D,20151113,000000,9.33042,9.39285,9.30202,9.35616,192290.93368765,0
+VMO.US,D,20151116,000000,9.36888,9.38496,9.34531,9.35124,142767.98007355,0
+VMO.US,D,20151117,000000,9.33644,9.36296,9.33644,9.33644,163794.52517081,0
+VMO.US,D,20151118,000000,9.35616,9.37806,9.3255,9.33644,180898.0484722,0
+VMO.US,D,20151119,000000,9.33644,9.40172,9.33644,9.36296,191074.17841365,0
+VMO.US,D,20151120,000000,9.38496,9.4254,9.36888,9.37806,167733.77037036,0
+VMO.US,D,20151123,000000,9.36296,9.40172,9.36296,9.37806,407928.35919497,0
+VMO.US,D,20151124,000000,9.39285,9.43131,9.37806,9.41652,215109.15092587,0
+VMO.US,D,20151125,000000,9.40172,9.44118,9.40172,9.41652,162029.2160608,0
+VMO.US,D,20151127,000000,9.4254,9.45006,9.41652,9.41652,38536.667452702,0
+VMO.US,D,20151130,000000,9.45006,9.47273,9.43131,9.44118,218352.81769377,0
+VMO.US,D,20151201,000000,9.46484,9.49147,9.46484,9.48555,225821.66715061,0
+VMO.US,D,20151202,000000,9.49936,9.49936,9.48063,9.49936,245977.21826424,0
+VMO.US,D,20151203,000000,9.46484,9.48063,9.39285,9.43131,329597.71050644,0
+VMO.US,D,20151204,000000,9.40863,9.48555,9.40863,9.47273,429506.50001645,0
+VMO.US,D,20151207,000000,9.48063,9.48063,9.43131,9.44118,167183.18860888,0
+VMO.US,D,20151208,000000,9.43131,9.49936,9.43131,9.49147,355977.97880926,0
+VMO.US,D,20151209,000000,9.47273,9.47273,9.41652,9.44118,197724.75994874,0
+VMO.US,D,20151210,000000,9.45006,9.47273,9.43131,9.47273,482029.76934366,0
+VMO.US,D,20151211,000000,9.46484,9.49936,9.45695,9.46484,199755.72729357,0
+VMO.US,D,20151214,000000,9.46484,9.48063,9.33644,9.37806,278622.76226538,0
+VMO.US,D,20151215,000000,9.40172,9.43131,9.35616,9.41652,182797.20066235,0
+VMO.US,D,20151216,000000,9.36888,9.45006,9.36296,9.43131,203828.81557325,0
+VMO.US,D,20151217,000000,9.45006,9.49936,9.44118,9.49147,398700.28440449,0
+VMO.US,D,20151218,000000,9.48063,9.55656,9.48063,9.53388,573623.05051867,0
+VMO.US,D,20151221,000000,9.58714,9.60982,9.51909,9.58714,359211.50594988,0
+VMO.US,D,20151222,000000,9.59996,9.61968,9.56445,9.59996,369712.10396442,0
+VMO.US,D,20151223,000000,9.60982,9.64631,9.59405,9.60982,276432.60277221,0
+VMO.US,D,20151224,000000,9.63349,9.6759,9.62658,9.62658,156571.05469424,0
+VMO.US,D,20151228,000000,9.60982,9.69562,9.60982,9.6759,245823.09592955,0
+VMO.US,D,20151229,000000,9.66801,9.70943,9.6542,9.6542,225727.36861688,0
+VMO.US,D,20151230,000000,9.6542,9.71634,9.62658,9.70943,336220.91504786,0
+VMO.US,D,20151231,000000,9.75874,9.78932,9.70154,9.70154,254386.01117024,0
+VMO.US,D,20160104,000000,9.68279,9.76762,9.68279,9.76762,222639.85210913,0
+VMO.US,D,20160105,000000,9.77551,9.82975,9.74987,9.79424,461283.07795941,0
+VMO.US,D,20160106,000000,9.83666,9.87117,9.79424,9.82975,477089.74293126,0
+VMO.US,D,20160107,000000,9.89681,9.89681,9.84159,9.87117,500851.95946955,0
+VMO.US,D,20160108,000000,9.83666,9.91557,9.83666,9.88892,313918.80483836,0
+VMO.US,D,20160111,000000,9.86525,9.88005,9.80805,9.82975,360854.12556977,0
+VMO.US,D,20160112,000000,9.82186,9.86525,9.81496,9.82186,250541.06450443,0
+VMO.US,D,20160113,000000,9.83172,9.85046,9.77748,9.77748,605579.09986455,0
+VMO.US,D,20160114,000000,9.76959,9.7903,9.74296,9.77748,593133.72133708,0
+VMO.US,D,20160115,000000,9.75184,9.84848,9.75184,9.80411,460936.30270632,0
+VMO.US,D,20160119,000000,9.80411,9.85046,9.74296,9.74296,227406.49089499,0
+VMO.US,D,20160120,000000,9.78439,9.80411,9.65519,9.66998,365819.50105038,0
+VMO.US,D,20160121,000000,9.71929,9.73507,9.66998,9.67688,301299.02472163,0
+VMO.US,D,20160122,000000,9.71929,9.78439,9.71041,9.76171,321413.00336341,0
+VMO.US,D,20160125,000000,9.7903,9.81002,9.75184,9.76959,546296.75499032,0
+VMO.US,D,20160126,000000,9.80411,9.81002,9.77748,9.81002,276204.46115834,0
+VMO.US,D,20160127,000000,9.85046,9.86032,9.81594,9.81594,183760.46525426,0
+VMO.US,D,20160128,000000,9.81594,9.883,9.81594,9.86822,220693.04367074,0
+VMO.US,D,20160129,000000,9.95006,9.956,9.92736,9.956,274875.1560215,0
+VMO.US,D,20160201,000000,9.97177,10.0192,9.94411,9.98063,301829.32722854,0
+VMO.US,D,20160202,000000,9.99646,10.0753,9.99646,10.0536,394391.95677184,0
+VMO.US,D,20160203,000000,10.0674,10.1217,10.0249,10.0329,369219.31807846,0
+VMO.US,D,20160204,000000,10.0379,10.092,10.0369,10.0379,144608.32242546,0
+VMO.US,D,20160205,000000,10.1137,10.1464,10.0456,10.0536,453858.84286261,0
+VMO.US,D,20160208,000000,10.1069,10.1137,10.0379,10.0379,259733.65059943,0
+VMO.US,D,20160209,000000,10.0606,10.0674,10.0249,10.0329,360190.99394545,0
+VMO.US,D,20160210,000000,10.0339,10.095,10.0339,10.0703,391860.09183922,0
+VMO.US,D,20160211,000000,10.1089,10.1641,10.0399,10.0399,485539.09434638,0
+VMO.US,D,20160212,000000,10.0399,10.095,9.97476,9.99845,374538.56655125,0
+VMO.US,D,20160216,000000,10.0072,10.0339,9.94024,9.9451,229364.45292338,0
+VMO.US,D,20160217,000000,9.9658,10.0339,9.93826,9.98163,267471.20017927,0
+VMO.US,D,20160218,000000,9.98163,10.0072,9.9658,9.9658,368039.06546268,0
+VMO.US,D,20160219,000000,10.0072,10.095,10.0072,10.0793,188389.20510906,0
+VMO.US,D,20160222,000000,10.0703,10.1247,10.0399,10.1089,255773.11218259,0
+VMO.US,D,20160223,000000,10.1089,10.1996,10.103,10.1996,293094.03832404,0
+VMO.US,D,20160224,000000,10.2055,10.244,10.17,10.17,361931.96794998,0
+VMO.US,D,20160225,000000,10.1838,10.1996,10.1572,10.1641,265721.10051018,0
+VMO.US,D,20160226,000000,10.1572,10.1917,10.1335,10.17,182640.03643946,0
+VMO.US,D,20160229,000000,10.2124,10.2213,10.17,10.17,248870.05392816,0
+VMO.US,D,20160301,000000,10.2213,10.2578,10.1769,10.1917,326799.17337626,0
+VMO.US,D,20160302,000000,10.1769,10.2578,10.1572,10.244,245347.54740996,0
+VMO.US,D,20160303,000000,10.244,10.3022,10.2351,10.2943,273028.72989322,0
+VMO.US,D,20160304,000000,10.2735,10.31,10.2508,10.2578,262434.84730769,0
+VMO.US,D,20160307,000000,10.244,10.2735,10.2213,10.2578,235126.80310845,0
+VMO.US,D,20160308,000000,10.2578,10.2805,10.244,10.244,179809.05250197,0
+VMO.US,D,20160309,000000,10.2578,10.3258,10.2558,10.3199,220202.28571023,0
+VMO.US,D,20160310,000000,10.3614,10.3614,10.2894,10.3051,230737.35845753,0
+VMO.US,D,20160311,000000,10.3288,10.3288,10.2894,10.3051,148379.24981209,0
+VMO.US,D,20160314,000000,10.3357,10.3633,10.3219,10.3514,121991.88377019,0
+VMO.US,D,20160315,000000,10.3889,10.3889,10.3436,10.3514,165527.38747352,0
+VMO.US,D,20160316,000000,10.3436,10.4332,10.3436,10.4087,184752.12080255,0
+VMO.US,D,20160317,000000,10.4332,10.4856,10.4087,10.4659,234494.09036596,0
+VMO.US,D,20160318,000000,10.4935,10.4993,10.4482,10.4935,200051.80441024,0
+VMO.US,D,20160321,000000,10.4993,10.5083,10.4087,10.4422,273855.10951681,0
+VMO.US,D,20160322,000000,10.4332,10.5083,10.4332,10.4422,216133.25328148,0
+VMO.US,D,20160323,000000,10.4422,10.4422,10.3663,10.3663,360604.6907386,0
+VMO.US,D,20160324,000000,10.4018,10.4087,10.3357,10.3357,295401.8174937,0
+VMO.US,D,20160328,000000,10.3663,10.3821,10.3051,10.3663,289953.79575442,0
+VMO.US,D,20160329,000000,10.3663,10.3821,10.3514,10.3614,415735.87220307,0
+VMO.US,D,20160330,000000,10.3514,10.4087,10.3514,10.3958,303609.84577949,0
+VMO.US,D,20160331,000000,10.4422,10.4935,10.3958,10.4579,319300.91900031,0
+VMO.US,D,20160401,000000,10.5083,10.5152,10.4738,10.5083,190445.52152209,0
+VMO.US,D,20160404,000000,10.5083,10.529,10.4087,10.5083,267127.46681437,0
+VMO.US,D,20160405,000000,10.5576,10.5901,10.5438,10.5645,230331.7733662,0
+VMO.US,D,20160406,000000,10.6059,10.6296,10.5576,10.5576,290399.93935487,0
+VMO.US,D,20160407,000000,10.598,10.6148,10.5487,10.5576,169289.18919561,0
+VMO.US,D,20160408,000000,10.6207,10.6454,10.5901,10.6207,185380.77769411,0
+VMO.US,D,20160411,000000,10.6523,10.6523,10.6167,10.6326,239011.29432066,0
+VMO.US,D,20160412,000000,10.6523,10.7203,10.6,10.7006,311312.92062657,0
+VMO.US,D,20160413,000000,10.67,10.6927,10.6167,10.6167,299899.75615655,0
+VMO.US,D,20160414,000000,10.6523,10.6523,10.6,10.6237,160219.29259074,0
+VMO.US,D,20160415,000000,10.6611,10.7282,10.6523,10.7203,169875.25965258,0
+VMO.US,D,20160418,000000,10.747,10.7637,10.6779,10.7144,238630.04433481,0
+VMO.US,D,20160419,000000,10.747,10.747,10.6237,10.6838,384563.61604618,0
+VMO.US,D,20160420,000000,10.7341,10.7814,10.7065,10.7814,193512.75877528,0
+VMO.US,D,20160421,000000,10.7814,10.8248,10.7716,10.7894,226417.87723487,0
+VMO.US,D,20160422,000000,10.8121,10.8248,10.74,10.7894,168350.25970918,0
+VMO.US,D,20160425,000000,10.7637,10.7814,10.5931,10.5931,423256.43375905,0
+VMO.US,D,20160426,000000,10.6611,10.7065,10.5665,10.5842,446764.14565253,0
+VMO.US,D,20160427,000000,10.5744,10.6237,10.5517,10.6089,484133.74200494,0
+VMO.US,D,20160428,000000,10.5931,10.6523,10.5931,10.6414,226052.85065267,0
+VMO.US,D,20160429,000000,10.7006,10.7203,10.67,10.7144,256088.4545911,0
+VMO.US,D,20160502,000000,10.7637,10.7972,10.7065,10.7144,281927.26679699,0
+VMO.US,D,20160503,000000,10.67,10.7341,10.67,10.7341,208266.93043512,0
+VMO.US,D,20160504,000000,10.74,10.8061,10.7203,10.7894,232997.48137897,0
+VMO.US,D,20160505,000000,10.8338,10.8712,10.7894,10.8425,289422.47928477,0
+VMO.US,D,20160506,000000,10.8248,10.8929,10.8248,10.8869,203668.60946218,0
+VMO.US,D,20160509,000000,10.9009,10.9086,10.8248,10.8248,223703.49901115,0
+VMO.US,D,20160510,000000,10.8425,10.8535,10.7726,10.7894,346368.65403293,0
+VMO.US,D,20160511,000000,10.7914,10.8141,10.7095,10.7302,311190.23113644,0
+VMO.US,D,20160512,000000,10.7361,10.7834,10.7164,10.7302,225894.67246706,0
+VMO.US,D,20160513,000000,10.7755,10.8495,10.7755,10.8495,207967.81143028,0
+VMO.US,D,20160516,000000,10.8495,10.8495,10.8071,10.8218,136297.88390412,0
+VMO.US,D,20160517,000000,10.8071,10.8378,10.7568,10.7755,155972.81668452,0
+VMO.US,D,20160518,000000,10.8071,10.8141,10.7233,10.742,334477.91311787,0
+VMO.US,D,20160519,000000,10.742,10.742,10.6177,10.6177,321458.63168619,0
+VMO.US,D,20160520,000000,10.6483,10.6957,10.5408,10.5457,354971.11382003,0
+VMO.US,D,20160523,000000,10.5537,10.6059,10.533,10.5408,430078.37499522,0
+VMO.US,D,20160524,000000,10.5684,10.5684,10.4175,10.5093,547640.25560534,0
+VMO.US,D,20160525,000000,10.4826,10.6346,10.4826,10.6177,243119.87129583,0
+VMO.US,D,20160526,000000,10.6631,10.7164,10.6434,10.7026,163780.32969261,0
+VMO.US,D,20160527,000000,10.7095,10.7499,10.7026,10.7233,178787.99203455,0
+VMO.US,D,20160531,000000,10.7026,10.7164,10.6346,10.7026,270534.38158154,0
+VMO.US,D,20160601,000000,10.742,10.7834,10.7095,10.7095,269523.46074141,0
+VMO.US,D,20160602,000000,10.7568,10.7914,10.7095,10.742,176022.91567441,0
+VMO.US,D,20160603,000000,10.7914,10.8652,10.7657,10.8652,326305.37352757,0
+VMO.US,D,20160606,000000,10.8889,10.9038,10.8495,10.8742,220362.49182131,0
+VMO.US,D,20160607,000000,10.8742,10.9363,10.8742,10.9363,199778.0344736,0
+VMO.US,D,20160608,000000,10.96,10.96,10.9038,10.9462,194379.696908,0
+VMO.US,D,20160609,000000,10.9216,10.9896,10.9216,10.9698,247399.80797209,0
+VMO.US,D,20160610,000000,10.9698,10.9698,10.8909,10.9216,259598.79355657,0
+VMO.US,D,20160613,000000,10.962,10.9698,10.9303,10.962,157703.65106177,0
+VMO.US,D,20160614,000000,10.9975,10.9975,10.962,10.9975,198956.72466366,0
+VMO.US,D,20160615,000000,11.0122,11.0122,10.962,10.9817,128508.62222512,0
+VMO.US,D,20160616,000000,11.0033,11.0152,10.9767,10.9975,213970.47078196,0
+VMO.US,D,20160617,000000,11.0507,11.0507,10.9896,10.9896,181653.4507048,0
+VMO.US,D,20160620,000000,10.9975,11.0033,10.9698,10.9817,156346.96893128,0
+VMO.US,D,20160621,000000,10.9975,11.0507,10.9767,11.0507,206545.22172243,0
+VMO.US,D,20160622,000000,11.0961,11.1444,11.0664,11.1128,274271.84819815,0
+VMO.US,D,20160623,000000,11.1276,11.1513,11.105,11.105,153694.44243397,0
+VMO.US,D,20160624,000000,11.105,11.2184,11.0586,11.1641,369575.2189961,0
+VMO.US,D,20160627,000000,11.1375,11.2104,11.1207,11.1897,268256.007331,0
+VMO.US,D,20160628,000000,11.2184,11.2498,11.174,11.2184,233386.84306664,0
+VMO.US,D,20160629,000000,11.2498,11.2715,11.2184,11.2658,173541.7488782,0
+VMO.US,D,20160630,000000,11.314,11.3387,11.2658,11.3308,242106.92253023,0
+VMO.US,D,20160701,000000,11.3949,11.3949,11.3387,11.3801,183102.40344357,0
+VMO.US,D,20160705,000000,11.3949,11.4018,11.2942,11.3703,263666.8120226,0
+VMO.US,D,20160706,000000,11.3703,11.4323,11.3308,11.3703,270400.5385014,0
+VMO.US,D,20160707,000000,11.4195,11.4472,11.3614,11.4472,285658.64963723,0
+VMO.US,D,20160708,000000,11.4383,11.5063,11.4383,11.4856,204556.84081219,0
+VMO.US,D,20160711,000000,11.5024,11.5024,11.3328,11.3466,390376.66436767,0
+VMO.US,D,20160712,000000,11.3831,11.3831,11.1454,11.1454,395783.1136351,0
+VMO.US,D,20160713,000000,11.1217,11.1602,10.9767,10.9767,438514.54489488,0
+VMO.US,D,20160714,000000,10.9767,10.9975,10.6483,10.6957,1201167.6249668,0
+VMO.US,D,20160715,000000,10.671,10.8909,10.6483,10.8001,686048.19594711,0
+VMO.US,D,20160718,000000,10.9146,11.0033,10.9146,10.9896,340911.50662909,0
+VMO.US,D,20160719,000000,11.0664,11.0664,10.9146,10.955,494195.2941581,0
+VMO.US,D,20160720,000000,10.9698,11.0507,10.9393,11.0507,363707.41668727,0
+VMO.US,D,20160721,000000,11.0734,11.1434,11.025,11.1286,268523.69349127,0
+VMO.US,D,20160722,000000,11.1138,11.1286,11.0971,11.1286,176324.06260472,0
+VMO.US,D,20160725,000000,11.1454,11.1523,11.0803,11.0882,150878.66793742,0
+VMO.US,D,20160726,000000,11.1385,11.1651,11.105,11.1454,259048.21179508,0
+VMO.US,D,20160727,000000,11.1286,11.2124,11.1286,11.175,146858.3057196,0
+VMO.US,D,20160728,000000,11.1967,11.2431,11.1809,11.1967,152193.77759605,0
+VMO.US,D,20160729,000000,11.2361,11.2904,11.2361,11.2735,242964.73499839,0
+VMO.US,D,20160801,000000,11.2518,11.2578,11.1592,11.2431,230545.71950188,0
+VMO.US,D,20160802,000000,11.1967,11.2281,11.0891,11.2036,238610.77904297,0
+VMO.US,D,20160803,000000,11.2281,11.4048,11.1897,11.4048,355128.27804293,0
+VMO.US,D,20160804,000000,11.4285,11.4333,11.2904,11.316,342759.96068282,0
+VMO.US,D,20160805,000000,11.3643,11.3969,11.2952,11.3831,359347.37695548,0
+VMO.US,D,20160808,000000,11.3643,11.3969,11.3229,11.3328,198876.62160812,0
+VMO.US,D,20160809,000000,11.3831,11.3969,11.3396,11.3969,152235.35006792,0
+VMO.US,D,20160810,000000,11.4245,11.4442,11.3998,11.4442,152794.04353123,0
+VMO.US,D,20160811,000000,11.453,11.453,11.2678,11.2923,294571.3820192,0
+VMO.US,D,20160812,000000,11.3496,11.3496,11.2972,11.3416,163565.36959421,0
+VMO.US,D,20160815,000000,11.3189,11.3496,11.2451,11.2528,300409.77940889,0
+VMO.US,D,20160816,000000,11.2528,11.2648,11.1602,11.2301,207020.77024202,0
+VMO.US,D,20160817,000000,11.2301,11.2785,11.1829,11.2678,136073.79814116,0
+VMO.US,D,20160818,000000,11.2598,11.3189,11.2598,11.2678,173787.12785845,0
+VMO.US,D,20160819,000000,11.2528,11.2972,11.2451,11.2598,56626.776488739,0
+VMO.US,D,20160822,000000,11.2923,11.3416,11.2451,11.3259,142486.09843508,0
+VMO.US,D,20160823,000000,11.3496,11.3988,11.3101,11.3762,106182.17691015,0
+VMO.US,D,20160824,000000,11.4304,11.4304,11.3347,11.3416,179729.96340917,0
+VMO.US,D,20160825,000000,11.3762,11.385,11.3101,11.3496,137376.74024705,0
+VMO.US,D,20160826,000000,11.3259,11.3416,11.2598,11.2855,164537.75985068,0
+VMO.US,D,20160829,000000,11.3101,11.3239,11.2598,11.3101,166328.4180289,0
+VMO.US,D,20160830,000000,11.3189,11.3347,11.2528,11.2678,108431.14624158,0
+VMO.US,D,20160831,000000,11.3101,11.3189,11.2301,11.2528,256160.4459448,0
+VMO.US,D,20160901,000000,11.2678,11.3259,11.2528,11.2923,104122.81860892,0
+VMO.US,D,20160902,000000,11.2451,11.2765,11.2055,11.2528,195399.74341269,0
+VMO.US,D,20160906,000000,11.2528,11.3101,11.2371,11.2855,276067.57619,0
+VMO.US,D,20160907,000000,11.3032,11.3032,11.2558,11.2598,162599.06311412,0
+VMO.US,D,20160908,000000,11.2598,11.2855,11.2451,11.2855,153198.61465983,0
+VMO.US,D,20160909,000000,11.2214,11.2214,10.9984,11.0202,327377.13213142,0
+VMO.US,D,20160912,000000,11.025,11.0507,10.8811,10.954,324378.84434375,0
+VMO.US,D,20160913,000000,10.9462,10.9817,10.8692,10.9196,352168.52083894,0
+VMO.US,D,20160914,000000,10.8949,10.9965,10.8949,10.9679,111415.23855103,0
+VMO.US,D,20160915,000000,10.9196,10.9965,10.9196,10.9462,186297.40000053,0
+VMO.US,D,20160916,000000,11.0112,11.0112,10.8849,10.9274,121015.4376628,0
+VMO.US,D,20160919,000000,10.9274,10.96,10.8879,10.9196,146755.89548405,0
+VMO.US,D,20160920,000000,10.9196,10.954,10.8485,10.8565,169853.96643528,0
+VMO.US,D,20160921,000000,10.8435,10.9126,10.8278,10.9126,172004.58138206,0
+VMO.US,D,20160922,000000,10.9462,11.0724,10.9462,11.0438,148915.63609538,0
+VMO.US,D,20160923,000000,11.025,11.03,10.9679,10.9679,56747.438053411,0
+VMO.US,D,20160926,000000,11.0024,11.025,10.9817,11.0182,103530.66437557,0
+VMO.US,D,20160927,000000,11.0339,11.0664,11.025,11.0664,99411.947773122,0
+VMO.US,D,20160928,000000,11.0664,11.1128,11.0664,11.0872,103792.26675949,0
+VMO.US,D,20160929,000000,11.1128,11.1128,10.9817,10.9886,138627.9702538,0
+VMO.US,D,20160930,000000,10.9965,11.0438,10.9757,10.9965,113384.35416944,0
+VMO.US,D,20161003,000000,11.0339,11.0438,10.96,11.0112,125381.56117097,0
+VMO.US,D,20161004,000000,10.9757,11.0112,10.7627,10.7963,376961.93747194,0
+VMO.US,D,20161005,000000,10.8368,10.8368,10.6818,10.7272,234750.62293625,0
+VMO.US,D,20161006,000000,10.7134,10.7538,10.6661,10.7134,121563.99149884,0
+VMO.US,D,20161007,000000,10.7272,10.747,10.6581,10.6581,153164.13992707,0
+VMO.US,D,20161010,000000,10.6661,10.7272,10.6434,10.7193,321322.76068059,0
+VMO.US,D,20161011,000000,10.7045,10.7193,10.6808,10.6907,104477.70556383,0
+VMO.US,D,20161012,000000,10.6483,10.6888,10.5447,10.5447,196111.54524797,0
+VMO.US,D,20161013,000000,10.5447,10.5517,10.3179,10.3298,557493.94539921,0
+VMO.US,D,20161014,000000,10.2962,10.3455,10.1621,10.1739,468592.7352679,0
+VMO.US,D,20161017,000000,9.91359,10.2045,9.91359,10.091,688393.49173771,0
+VMO.US,D,20161018,000000,10.1296,10.2183,10.0389,10.17,524927.49049088,0
+VMO.US,D,20161019,000000,10.1897,10.3928,10.1897,10.3928,329520.64933909,0
+VMO.US,D,20161020,000000,10.4305,10.4926,10.3633,10.4305,249840.41625916,0
+VMO.US,D,20161021,000000,10.4719,10.4926,10.4472,10.4856,170168.29488106,0
+VMO.US,D,20161024,000000,10.4856,10.5083,10.3928,10.4116,232404.3131829,0
+VMO.US,D,20161025,000000,10.3781,10.4472,10.3544,10.4305,216083.56910779,0
+VMO.US,D,20161026,000000,10.3702,10.3702,10.2824,10.2824,297649.7728624,0
+VMO.US,D,20161027,000000,10.2518,10.3219,10.2045,10.2282,402450.93253656,0
+VMO.US,D,20161028,000000,10.2588,10.2588,10.1296,10.17,272638.35424281,0
+VMO.US,D,20161031,000000,10.17,10.2036,10.1296,10.1818,167122.35084518,0
+VMO.US,D,20161101,000000,10.1986,10.2371,10.1384,10.2371,185015.75111192,0
+VMO.US,D,20161102,000000,10.246,10.2677,10.1818,10.2588,157629.6317826,0
+VMO.US,D,20161103,000000,10.2518,10.2755,10.2114,10.2588,155236.67974375,0
+VMO.US,D,20161104,000000,10.246,10.2755,10.1789,10.2045,173654.29874105,0
+VMO.US,D,20161107,000000,10.2213,10.313,10.17,10.2962,265325.65504614,0
+VMO.US,D,20161108,000000,10.3377,10.3455,10.2518,10.2894,242909.98101107,0
+VMO.US,D,20161109,000000,10.243,10.2805,10.1789,10.2253,415110.25719969,0
+VMO.US,D,20161110,000000,10.2026,10.2026,9.94024,9.97675,795651.48310262,0
+VMO.US,D,20161111,000000,9.58122,10.0023,9.58122,9.86722,571026.29197143,0
+VMO.US,D,20161114,000000,9.81397,9.81397,9.56445,9.56445,826757.83168215,0
+VMO.US,D,20161115,000000,9.59502,9.96779,9.59502,9.94024,515969.12978614,0
+VMO.US,D,20161116,000000,10.0023,10.0319,9.80114,9.85835,388025.28480069,0
+VMO.US,D,20161117,000000,9.82876,9.87315,9.72619,9.7686,388276.74755732,0
+VMO.US,D,20161118,000000,9.7686,9.78439,9.70154,9.70154,264875.45559476,0
+VMO.US,D,20161121,000000,9.74197,9.87315,9.74197,9.84356,224638.37264666,0
+VMO.US,D,20161122,000000,9.91855,10.023,9.87315,9.99248,439759.69112527,0
+VMO.US,D,20161123,000000,9.90865,9.99248,9.85835,9.95402,332743.02288971,0
+VMO.US,D,20161125,000000,9.95402,10.0102,9.94708,9.95803,192051.63848377,0
+VMO.US,D,20161128,000000,10.0102,10.0359,9.85835,9.89188,398633.36286442,0
+VMO.US,D,20161129,000000,9.94024,9.95402,9.81397,9.84948,331584.06349123,0
+VMO.US,D,20161130,000000,9.80706,9.89188,9.77649,9.88203,295268.98837629,0
+VMO.US,D,20161201,000000,9.81397,9.84356,9.68182,9.68182,492779.80218935,0
+VMO.US,D,20161202,000000,9.67491,9.7686,9.66604,9.7686,262972.2475537,0
+VMO.US,D,20161205,000000,9.80706,9.80706,9.75085,9.78439,289003.71267797,0
+VMO.US,D,20161206,000000,9.82088,9.9343,9.82088,9.92736,328635.45987726,0
+VMO.US,D,20161207,000000,9.94708,10.1434,9.94024,10.1266,341435.72535964,0
+VMO.US,D,20161208,000000,10.0872,10.104,9.98452,10.0606,258370.88469256,0
+VMO.US,D,20161209,000000,10.0319,10.0369,9.97675,10.0023,342231.68610137,0
+VMO.US,D,20161212,000000,9.95303,10.0004,9.93232,9.97575,208535.63055814,0
+VMO.US,D,20161213,000000,9.98262,10.0359,9.90569,10.0092,420806.69980743,0
+VMO.US,D,20161214,000000,10.0162,10.0299,9.95992,9.99148,675531.37452892,0
+VMO.US,D,20161215,000000,9.93826,9.95303,9.87117,9.88005,363383.96257695,0
+VMO.US,D,20161216,000000,9.88005,9.97575,9.84159,9.95992,455007.6626338,0
+VMO.US,D,20161219,000000,9.98262,10.0162,9.95303,9.95303,300786.97354383,0
+VMO.US,D,20161220,000000,9.90569,9.97575,9.87117,9.93826,339720.10042331,0
+VMO.US,D,20161221,000000,9.93232,9.97575,9.92439,9.95303,260948.37794797,0
+VMO.US,D,20161222,000000,9.96679,9.98163,9.91557,9.93826,250319.00666694,0
+VMO.US,D,20161223,000000,9.95303,9.96291,9.88892,9.89287,296159.24765176,0
+VMO.US,D,20161227,000000,9.96679,9.96679,9.86427,9.87117,400924.91863044,0
+VMO.US,D,20161228,000000,9.87117,9.89681,9.85539,9.88892,558355.81371829,0
+VMO.US,D,20161229,000000,9.90569,9.95303,9.89681,9.93826,505532.41142349,0
+VMO.US,D,20161230,000000,9.95303,9.98262,9.94411,9.98262,466039.57711798,0
+VMO.US,D,20170103,000000,9.95303,10.0439,9.95303,10.0162,208304.44705607,0
+VMO.US,D,20170104,000000,10.0664,10.0763,10.0299,10.0586,186262.92526776,0
+VMO.US,D,20170105,000000,10.0526,10.172,10.0526,10.1257,442642.38716189,0
+VMO.US,D,20170106,000000,10.1098,10.1345,10.0853,10.1257,245530.06070106,0
+VMO.US,D,20170109,000000,10.1582,10.2026,10.1424,10.1424,378419.00191254,0
+VMO.US,D,20170110,000000,10.1582,10.1789,10.1177,10.1661,190554.01553403,0
+VMO.US,D,20170111,000000,10.172,10.2084,10.1424,10.1868,254402.23457389,0
+VMO.US,D,20170112,000000,10.2026,10.2253,10.1868,10.1868,333885.75888452,0
+VMO.US,D,20170113,000000,10.1868,10.2173,10.1582,10.1868,185007.6394101,0
+VMO.US,D,20170117,000000,10.241,10.2725,10.1779,10.2006,187197.79890327,0
+VMO.US,D,20170118,000000,10.1779,10.1937,10.1779,10.1779,128235.86625121,0
+VMO.US,D,20170119,000000,10.171,10.1799,10.1069,10.1493,210453.0340774,0
+VMO.US,D,20170120,000000,10.1572,10.1641,10.1227,10.1641,126113.64226082,0
+VMO.US,D,20170123,000000,10.2006,10.241,10.171,10.2233,107366.48537683,0
+VMO.US,D,20170124,000000,10.2006,10.248,10.1976,10.2065,148385.33358846,0
+VMO.US,D,20170125,000000,10.171,10.2154,10.171,10.2006,207190.10201764,0
+VMO.US,D,20170126,000000,10.1493,10.2065,10.1404,10.2006,258307.00504068,0
+VMO.US,D,20170127,000000,10.2321,10.2558,10.1779,10.248,168035.9312634,0
+VMO.US,D,20170130,000000,10.2233,10.2943,10.2233,10.2725,145787.5610785,0
+VMO.US,D,20170131,000000,10.2943,10.3347,10.2795,10.3199,183212.92538096,0
+VMO.US,D,20170201,000000,10.3199,10.3278,10.2725,10.3199,170077.03823551,0
+VMO.US,D,20170202,000000,10.3199,10.3278,10.2647,10.2795,273822.66270949,0
+VMO.US,D,20170203,000000,10.2943,10.31,10.248,10.2558,172611.94505633,0
+VMO.US,D,20170206,000000,10.2795,10.3199,10.2548,10.2874,238853.11613504,0
+VMO.US,D,20170207,000000,10.2943,10.3347,10.2923,10.2943,185031.97451558,0
+VMO.US,D,20170208,000000,10.3347,10.3761,10.3022,10.3278,335532.43435533,0
+VMO.US,D,20170209,000000,10.3278,10.3278,10.2725,10.2874,149567.61412969,0
+VMO.US,D,20170210,000000,10.2795,10.3199,10.2795,10.2874,146352.33831818,0
+VMO.US,D,20170213,000000,10.3179,10.3258,10.2933,10.3002,143180.66290398,0
+VMO.US,D,20170214,000000,10.3258,10.3258,10.2627,10.2933,283769.63707436,0
+VMO.US,D,20170215,000000,10.2548,10.2933,10.2124,10.2124,230914.80193499,0
+VMO.US,D,20170216,000000,10.2213,10.2775,10.2124,10.2627,196382.27329644,0
+VMO.US,D,20170217,000000,10.2933,10.3258,10.2775,10.3179,142951.50732738,0
+VMO.US,D,20170221,000000,10.3002,10.3663,10.2933,10.3663,147473.7810957,0
+VMO.US,D,20170222,000000,10.3831,10.4038,10.317,10.3831,168785.24971963,0
+VMO.US,D,20170223,000000,10.4185,10.4462,10.3831,10.3978,230073.21287048,0
+VMO.US,D,20170224,000000,10.4462,10.4539,10.4185,10.4462,112865.20525253,0
+VMO.US,D,20170227,000000,10.4106,10.4539,10.3831,10.3831,99634.005610625,0
+VMO.US,D,20170228,000000,10.4106,10.4382,10.3741,10.4382,177950.45882095,0
+VMO.US,D,20170301,000000,10.3978,10.4106,10.3594,10.4038,173226.4064697,0
+VMO.US,D,20170302,000000,10.3594,10.3643,10.2933,10.3337,184536.14674143,0
+VMO.US,D,20170303,000000,10.3495,10.3544,10.2706,10.3337,199125.04247656,0
+VMO.US,D,20170306,000000,10.3258,10.3663,10.3002,10.3495,212432.28932309,0
+VMO.US,D,20170307,000000,10.3337,10.3663,10.3179,10.3179,149541.25109875,0
+VMO.US,D,20170308,000000,10.2775,10.3091,10.2548,10.2706,178767.71277998,0
+VMO.US,D,20170309,000000,10.2548,10.2706,10.1464,10.1996,269115.84772461,0
+VMO.US,D,20170310,000000,10.2055,10.2291,10.1207,10.1621,226073.12990724,0
+VMO.US,D,20170313,000000,10.2036,10.2036,10.1444,10.1809,186375.47513061,0
+VMO.US,D,20170314,000000,10.1611,10.1809,10.1532,10.173,87148.068574036,0
+VMO.US,D,20170315,000000,10.169,10.3081,10.1364,10.3002,208676.57137737,0
+VMO.US,D,20170316,000000,10.2854,10.3416,10.2104,10.2361,229781.19160472,0
+VMO.US,D,20170317,000000,10.2361,10.2696,10.2272,10.246,156287.14513031,0
+VMO.US,D,20170320,000000,10.2696,10.3416,10.2528,10.3416,151213.27563776,0
+VMO.US,D,20170321,000000,10.3416,10.3653,10.3081,10.3258,198588.65619328,0
+VMO.US,D,20170322,000000,10.3327,10.3584,10.2923,10.3584,209410.68039269,0
+VMO.US,D,20170323,000000,10.3584,10.3731,10.2775,10.3002,291314.53373582,0
+VMO.US,D,20170324,000000,10.3081,10.3258,10.2775,10.3081,202077.70194144,0
+VMO.US,D,20170327,000000,10.3258,10.3584,10.317,10.3416,191686.61190157,0
+VMO.US,D,20170328,000000,10.3416,10.3564,10.3002,10.3081,225863.23962247,0
+VMO.US,D,20170329,000000,10.317,10.3821,10.3081,10.3416,152608.48835194,0
+VMO.US,D,20170330,000000,10.3653,10.4106,10.3258,10.3416,244665.1504938,0
+VMO.US,D,20170331,000000,10.3653,10.3968,10.3327,10.3327,265184.7142269,0
+VMO.US,D,20170403,000000,10.3584,10.3821,10.317,10.3653,400944.18392227,0
+VMO.US,D,20170404,000000,10.3889,10.3968,10.3258,10.3653,254909.21593805,0
+VMO.US,D,20170405,000000,10.3327,10.3889,10.3258,10.3653,134995.95576094,0
+VMO.US,D,20170406,000000,10.3731,10.4285,10.3416,10.4185,100158.22434117,0
+VMO.US,D,20170407,000000,10.4619,10.4786,10.4442,10.4786,141558.32253866,0
+VMO.US,D,20170410,000000,10.4916,10.5615,10.4786,10.5615,145393.12957718,0
+VMO.US,D,20170411,000000,10.5418,10.5822,10.5093,10.5181,205898.31350177,0
+VMO.US,D,20170412,000000,10.5093,10.5566,10.4836,10.534,133424.31353205,0
+VMO.US,D,20170413,000000,10.5477,10.5477,10.4945,10.526,93052.37354107,0
+VMO.US,D,20170417,000000,10.5181,10.526,10.4866,10.4866,126567.89756311,0
+VMO.US,D,20170418,000000,10.5023,10.526,10.4866,10.4866,103014.55734685,0
+VMO.US,D,20170419,000000,10.4866,10.5181,10.4806,10.4806,146428.3855228,0
+VMO.US,D,20170420,000000,10.4569,10.5023,10.4569,10.4649,132558.38936205,0
+VMO.US,D,20170421,000000,10.4866,10.5181,10.4412,10.4649,139738.25944131,0
+VMO.US,D,20170424,000000,10.4412,10.4649,10.3988,10.4569,146504.43272743,0
+VMO.US,D,20170425,000000,10.4412,10.4412,10.3614,10.3614,242624.04352168,0
+VMO.US,D,20170426,000000,10.3436,10.3988,10.3436,10.3841,124800.56052763,0
+VMO.US,D,20170427,000000,10.3761,10.4048,10.3614,10.3988,154136.53018352,0
+VMO.US,D,20170428,000000,10.4215,10.4313,10.3909,10.4125,202629.29766564,0
+VMO.US,D,20170501,000000,10.4412,10.4806,10.4048,10.4313,165833.60421748,0
+VMO.US,D,20170502,000000,10.4313,10.4806,10.3988,10.4806,348072.11141651,0
+VMO.US,D,20170503,000000,10.4729,10.4866,10.4125,10.4729,172299.644536,0
+VMO.US,D,20170504,000000,10.4569,10.4729,10.4125,10.4502,100935.9337538,0
+VMO.US,D,20170505,000000,10.4569,10.4945,10.4412,10.4945,66297.952991499,0
+VMO.US,D,20170508,000000,10.4866,10.4866,10.4215,10.4472,82804.252245894,0
+VMO.US,D,20170509,000000,10.4313,10.4472,10.3988,10.3988,165851.85554658,0
+VMO.US,D,20170510,000000,10.4255,10.4442,10.3554,10.3711,197712.592396,0
+VMO.US,D,20170511,000000,10.3711,10.4165,10.3711,10.4087,339607.55056046,0
+VMO.US,D,20170512,000000,10.4255,10.4984,10.4255,10.4984,113523.26706322,0
+VMO.US,D,20170515,000000,10.4689,10.5388,10.4609,10.5142,139848.78137871,0
+VMO.US,D,20170516,000000,10.5073,10.5073,10.4609,10.4689,99572.153884198,0
+VMO.US,D,20170517,000000,10.4984,10.522,10.4984,10.522,62607.128660399,0
+VMO.US,D,20170518,000000,10.5388,10.5388,10.4512,10.4609,211276.3718128,0
+VMO.US,D,20170519,000000,10.4512,10.4757,10.4255,10.4757,165404.6979834,0
+VMO.US,D,20170522,000000,10.4609,10.5073,10.4609,10.4689,101955.98025849,0
+VMO.US,D,20170523,000000,10.4984,10.522,10.4757,10.4984,107604.76661799,0
+VMO.US,D,20170524,000000,10.53,10.5388,10.5142,10.53,200957.27312663,0
+VMO.US,D,20170525,000000,10.5073,10.53,10.4896,10.5142,128504.56637421,0
+VMO.US,D,20170526,000000,10.5388,10.5447,10.4984,10.5388,180612.11098281,0
+VMO.US,D,20170530,000000,10.53,10.5527,10.5073,10.5438,131282.82424982,0
+VMO.US,D,20170531,000000,10.5605,10.596,10.53,10.5773,139768.67832317,0
+VMO.US,D,20170601,000000,10.6119,10.6434,10.596,10.6119,136070.75625297,0
+VMO.US,D,20170602,000000,10.6434,10.6503,10.5773,10.603,167126.40669609,0
+VMO.US,D,20170605,000000,10.603,10.6119,10.5773,10.5773,211947.61513895,0
+VMO.US,D,20170606,000000,10.603,10.6187,10.5862,10.603,95835.701230321,0
+VMO.US,D,20170607,000000,10.603,10.6364,10.603,10.6266,116148.41656685,0
+VMO.US,D,20170608,000000,10.6266,10.6591,10.6187,10.6503,157552.57061525,0
+VMO.US,D,20170609,000000,10.6187,10.669,10.6167,10.6364,169051.92191718,0
+VMO.US,D,20170612,000000,10.6148,10.6473,10.598,10.6148,94976.874799429,0
+VMO.US,D,20170613,000000,10.6148,10.6394,10.5714,10.6148,143704.88163452,0
+VMO.US,D,20170614,000000,10.6394,10.6533,10.5901,10.6109,116555.0156209,0
+VMO.US,D,20170615,000000,10.5813,10.6346,10.5813,10.6069,80338.29489061,0
+VMO.US,D,20170616,000000,10.6306,10.6631,10.601,10.6148,112058.09092079,0
+VMO.US,D,20170619,000000,10.6306,10.6473,10.598,10.6473,125380.54720824,0
+VMO.US,D,20170620,000000,10.6473,10.6808,10.6306,10.673,138795.27410398,0
+VMO.US,D,20170621,000000,10.6976,10.7134,10.6473,10.6888,115176.02631038,0
+VMO.US,D,20170622,000000,10.673,10.7134,10.6306,10.673,138802.37184307,0
+VMO.US,D,20170623,000000,10.6533,10.7045,10.6533,10.7045,144471.43745713,0
+VMO.US,D,20170626,000000,10.7045,10.7272,10.6888,10.7045,172006.60930752,0
+VMO.US,D,20170627,000000,10.7045,10.7134,10.673,10.6808,133363.47576834,0
+VMO.US,D,20170628,000000,10.7045,10.7272,10.673,10.7134,145455.99526633,0
+VMO.US,D,20170629,000000,10.6976,10.6976,10.5625,10.5625,180707.42347927,0
+VMO.US,D,20170630,000000,10.6069,10.6394,10.5467,10.5714,221475.82289701,0
+VMO.US,D,20170703,000000,10.6069,10.6888,10.5901,10.6148,132878.8015842,0
+VMO.US,D,20170705,000000,10.598,10.6069,10.524,10.5714,183643.8595405,0
+VMO.US,D,20170706,000000,10.5467,10.5615,10.532,10.5556,116502.28955903,0
+VMO.US,D,20170707,000000,10.5467,10.5901,10.532,10.5625,122454.25077429,0
+VMO.US,D,20170710,000000,10.5714,10.673,10.5625,10.6631,129282.27578683,0
+VMO.US,D,20170711,000000,10.6306,10.7045,10.6306,10.6394,196996.7347098,0
+VMO.US,D,20170712,000000,10.673,10.7134,10.6394,10.6394,150336.19787777,0
+VMO.US,D,20170713,000000,10.6631,10.7045,10.6109,10.6533,214891.14893928,0
+VMO.US,D,20170714,000000,10.6808,10.7193,10.6631,10.7193,108708.97202913,0
+VMO.US,D,20170717,000000,10.6394,10.7193,10.6306,10.6306,158158.92032679,0
+VMO.US,D,20170718,000000,10.6394,10.6888,10.6306,10.6888,122158.17365762,0
+VMO.US,D,20170719,000000,10.6808,10.6888,10.6533,10.6868,92538.29443781,0
+VMO.US,D,20170720,000000,10.6888,10.6976,10.6473,10.668,127543.32970776,0
+VMO.US,D,20170721,000000,10.6808,10.7134,10.6533,10.7045,145073.73131775,0
+VMO.US,D,20170724,000000,10.6808,10.7045,10.6306,10.6394,137097.90049677,0
+VMO.US,D,20170725,000000,10.6394,10.6631,10.6148,10.6217,134641.06880603,0
+VMO.US,D,20170726,000000,10.6394,10.673,10.6217,10.673,113242.39938747,0
+VMO.US,D,20170727,000000,10.673,10.6808,10.6306,10.6306,71629.369017029,0
+VMO.US,D,20170728,000000,10.6533,10.6976,10.6306,10.673,92856.678734504,0
+VMO.US,D,20170731,000000,10.6808,10.7085,10.6533,10.7045,114897.1865601,0
+VMO.US,D,20170801,000000,10.7193,10.7499,10.6394,10.7499,328426.58355524,0
+VMO.US,D,20170802,000000,10.7499,10.7834,10.7134,10.7657,241258.23572663,0
+VMO.US,D,20170803,000000,10.7568,10.8338,10.7568,10.817,211843.17697793,0
+VMO.US,D,20170804,000000,10.7834,10.8338,10.742,10.742,206779.44711268,0
+VMO.US,D,20170807,000000,10.742,10.8001,10.742,10.7755,132423.53231919,0
+VMO.US,D,20170808,000000,10.7914,10.817,10.7657,10.817,208980.76019587,0
+VMO.US,D,20170809,000000,10.8338,10.8338,10.7124,10.741,157179.43233123,0
+VMO.US,D,20170810,000000,10.7568,10.7568,10.6621,10.6799,228233.88448129,0
+VMO.US,D,20170811,000000,10.672,10.7914,10.6148,10.7568,371701.49883739,0
+VMO.US,D,20170814,000000,10.7755,10.7914,10.7045,10.7914,105293.94556014,0
+VMO.US,D,20170815,000000,10.7499,10.7834,10.7124,10.7341,221611.69390261,0
+VMO.US,D,20170816,000000,10.7341,10.7914,10.7193,10.7914,130517.28238994,0
+VMO.US,D,20170817,000000,10.7755,10.7914,10.7568,10.7914,176924.32853989,0
+VMO.US,D,20170818,000000,10.7755,10.7914,10.7341,10.7755,136248.19973043,0
+VMO.US,D,20170821,000000,10.7834,10.8475,10.7667,10.8475,136665.9523745,0
+VMO.US,D,20170822,000000,10.8475,10.8889,10.8338,10.8565,135760.4836581,0
+VMO.US,D,20170823,000000,10.8889,10.8969,10.8425,10.8969,67065.522776841,0
+VMO.US,D,20170824,000000,10.8565,10.8652,10.8091,10.8338,57958.10955103,0
+VMO.US,D,20170825,000000,10.8338,10.8425,10.7834,10.8001,78334.704539439,0
+VMO.US,D,20170828,000000,10.8001,10.8338,10.7834,10.8338,58046.324308395,0
+VMO.US,D,20170829,000000,10.8338,10.8969,10.8338,10.8969,85516.602544162,0
+VMO.US,D,20170830,000000,10.8565,10.8742,10.817,10.8475,213304.29726945,0
+VMO.US,D,20170831,000000,10.8742,10.8889,10.7914,10.8091,163816.83235084,0
+VMO.US,D,20170901,000000,10.8338,10.8475,10.817,10.8425,73204.053134117,0
+VMO.US,D,20170905,000000,10.8425,10.8595,10.7914,10.817,153701.54017307,0
+VMO.US,D,20170906,000000,10.817,10.8652,10.817,10.8338,118605.24825758,0
+VMO.US,D,20170907,000000,10.8425,10.8889,10.8248,10.8565,99162.512941953,0
+VMO.US,D,20170908,000000,10.8475,10.8712,10.817,10.817,89485.252662824,0
+VMO.US,D,20170911,000000,10.8248,10.8525,10.7914,10.7914,160979.76463699,0
+VMO.US,D,20170912,000000,10.7914,10.8652,10.7914,10.8338,61528.272317462,0
+VMO.US,D,20170913,000000,10.8425,10.8979,10.8248,10.8475,108285.13560869,0
+VMO.US,D,20170914,000000,10.8742,10.8821,10.8425,10.8565,120964.73952639,0
+VMO.US,D,20170915,000000,10.8821,10.8899,10.8338,10.8425,98179.983058207,0
+VMO.US,D,20170918,000000,10.8425,10.8652,10.8091,10.8475,100220.0760676,0
+VMO.US,D,20170919,000000,10.8248,10.8415,10.8001,10.8001,84438.760163953,0
+VMO.US,D,20170920,000000,10.8001,10.8425,10.7657,10.7755,67994.312635987,0
+VMO.US,D,20170921,000000,10.7834,10.7834,10.7193,10.7272,140562.61113945,0
+VMO.US,D,20170922,000000,10.7341,10.7657,10.7341,10.7341,106994.36105554,0
+VMO.US,D,20170925,000000,10.7568,10.8001,10.7568,10.8001,72267.151573146,0
+VMO.US,D,20170926,000000,10.817,10.817,10.7341,10.7341,73199.997283205,0
+VMO.US,D,20170927,000000,10.7124,10.7371,10.6611,10.6789,140484.53600936,0
+VMO.US,D,20170928,000000,10.6513,10.7124,10.6513,10.7124,102379.81667892,0
+VMO.US,D,20170929,000000,10.7499,10.7499,10.6513,10.6513,96653.969152079,0
+VMO.US,D,20171002,000000,10.6789,10.7045,10.6138,10.6454,172980.01352672,0
+VMO.US,D,20171003,000000,10.6207,10.6364,10.5793,10.6138,354645.63178424,0
+VMO.US,D,20171004,000000,10.5882,10.6207,10.5527,10.6138,156744.44232078,0
+VMO.US,D,20171005,000000,10.6138,10.6138,10.5793,10.6138,91831.562416168,0
+VMO.US,D,20171006,000000,10.598,10.6454,10.5793,10.6454,176863.49077619,0
+VMO.US,D,20171009,000000,10.6384,10.671,10.6286,10.6513,66050.546085789,0
+VMO.US,D,20171010,000000,10.6513,10.6513,10.6207,10.6513,111584.57032666,0
+VMO.US,D,20171011,000000,10.6454,10.6513,10.6207,10.6286,116486.06615537,0
+VMO.US,D,20171012,000000,10.6513,10.6611,10.6286,10.6483,64420.094018643,0
+VMO.US,D,20171013,000000,10.6513,10.7193,10.6454,10.671,96919.6273869,0
+VMO.US,D,20171016,000000,10.671,10.6868,10.6207,10.6286,175609.21888125,0
+VMO.US,D,20171017,000000,10.6138,10.6286,10.598,10.6207,140310.1344201,0
+VMO.US,D,20171018,000000,10.6049,10.6138,10.5566,10.6049,133768.04689694,0
+VMO.US,D,20171019,000000,10.6207,10.6286,10.5369,10.5605,174829.48154317,0
+VMO.US,D,20171020,000000,10.5113,10.5113,10.4422,10.4866,174511.09724647,0
+VMO.US,D,20171023,000000,10.4659,10.5043,10.4659,10.5043,161032.49069886,0
+VMO.US,D,20171024,000000,10.4866,10.5043,10.4816,10.4866,78234.322229335,0
+VMO.US,D,20171025,000000,10.4659,10.4659,10.3909,10.3909,166244.25912245,0
+VMO.US,D,20171026,000000,10.3831,10.4135,10.2894,10.2972,229507.42166807,0
+VMO.US,D,20171027,000000,10.2894,10.3584,10.2508,10.2755,273938.25446052,0
+VMO.US,D,20171030,000000,10.2972,10.3229,10.2874,10.2972,106059.48742001,0
+VMO.US,D,20171031,000000,10.3229,10.3416,10.2972,10.314,124823.88167038,0
+VMO.US,D,20171101,000000,10.3229,10.3229,10.2824,10.314,142425.26067138,0
+VMO.US,D,20171102,000000,10.3061,10.3307,10.2894,10.3307,171987.34401567,0
+VMO.US,D,20171103,000000,10.3061,10.3229,10.2677,10.2824,131902.35547683,0
+VMO.US,D,20171106,000000,10.2972,10.314,10.2578,10.314,235122.74725753,0
+VMO.US,D,20171107,000000,10.314,10.3584,10.2972,10.3307,259356.45646448,0
+VMO.US,D,20171108,000000,10.3406,10.3751,10.2972,10.3061,248616.56324607,0
+VMO.US,D,20171109,000000,10.2972,10.314,10.2508,10.2508,332376.98234479,0
+VMO.US,D,20171110,000000,10.2006,10.2243,10.1828,10.2075,198766.09967073,0
+VMO.US,D,20171113,000000,10.2075,10.243,10.2075,10.2163,110554.38419468,0
+VMO.US,D,20171114,000000,10.243,10.2677,10.1927,10.2006,274227.2338381,0
+VMO.US,D,20171115,000000,10.2163,10.2677,10.2006,10.2677,263823.97624549,0
+VMO.US,D,20171116,000000,10.2508,10.315,10.2508,10.2972,196474.54390472,0
+VMO.US,D,20171117,000000,10.3071,10.3229,10.2508,10.3199,220664.65271436,0
+VMO.US,D,20171120,000000,10.3071,10.3071,10.2508,10.2578,587444.37646846,0
+VMO.US,D,20171121,000000,10.2677,10.2894,10.2578,10.2824,211518.70890486,0
+VMO.US,D,20171122,000000,10.2755,10.2755,10.2163,10.2508,137416.28479346,0
+VMO.US,D,20171124,000000,10.2508,10.2677,10.243,10.2677,51586.367766239,0
+VMO.US,D,20171127,000000,10.2755,10.2755,10.1611,10.17,222998.79491496,0
+VMO.US,D,20171128,000000,10.1611,10.1759,10.1187,10.1532,271559.49789988,0
+VMO.US,D,20171129,000000,10.094,10.1266,10.0664,10.102,273902.76576503,0
+VMO.US,D,20171130,000000,10.1187,10.1404,10.0843,10.1364,434888.61417839,0
+VMO.US,D,20171201,000000,10.1759,10.1838,10.1266,10.1444,513824.59861573,0
+VMO.US,D,20171204,000000,10.1266,10.1532,10.102,10.1444,559131.49520545,0
+VMO.US,D,20171205,000000,10.1364,10.2755,10.1364,10.2578,601371.15454199,0
+VMO.US,D,20171206,000000,10.2578,10.3594,10.2548,10.3594,355005.5885528,0
+VMO.US,D,20171207,000000,10.3317,10.3594,10.2972,10.3495,248169.40568289,0
+VMO.US,D,20171208,000000,10.3416,10.3416,10.2243,10.2508,384197.57550126,0
+VMO.US,D,20171211,000000,10.2331,10.2824,10.2331,10.2755,228805.75946008,0
+VMO.US,D,20171212,000000,10.2331,10.2755,10.2253,10.2578,334229.49224944,0
+VMO.US,D,20171213,000000,10.2578,10.3317,10.2163,10.315,604457.65708701,0
+VMO.US,D,20171214,000000,10.315,10.315,10.2677,10.315,357826.43286299,0
+VMO.US,D,20171215,000000,10.315,10.3238,10.243,10.2677,431847.73995615,0
+VMO.US,D,20171218,000000,10.243,10.2972,10.243,10.243,273939.26842326,0
+VMO.US,D,20171219,000000,10.2075,10.2331,10.1927,10.2163,363901.08356839,0
+VMO.US,D,20171220,000000,10.1749,10.1927,10.1601,10.169,406867.75418114,0
+VMO.US,D,20171221,000000,10.169,10.2677,10.1601,10.2508,427555.63572714,0
+VMO.US,D,20171222,000000,10.2677,10.2677,10.2006,10.2508,383363.08417586,0
+VMO.US,D,20171226,000000,10.2243,10.2824,10.1927,10.2677,792471.69598658,0
+VMO.US,D,20171227,000000,10.2578,10.3238,10.2578,10.2972,424084.84130809,0
+VMO.US,D,20171228,000000,10.2824,10.315,10.2755,10.2755,375848.60639624,0
+VMO.US,D,20171229,000000,10.2677,10.3071,10.2578,10.2972,554231.01333945,0
+VMO.US,D,20180102,000000,10.2972,10.3071,10.2578,10.2824,230250.65634794,0
+VMO.US,D,20180103,000000,10.3317,10.3918,10.3071,10.3918,253891.19735883,0
+VMO.US,D,20180104,000000,10.3841,10.3841,10.3317,10.3416,233981.02522543,0
+VMO.US,D,20180105,000000,10.3317,10.3761,10.3238,10.3495,191698.77945431,0
+VMO.US,D,20180108,000000,10.3594,10.3761,10.3317,10.3672,191907.65577634,0
+VMO.US,D,20180109,000000,10.3317,10.3672,10.2943,10.3071,322044.70214315,0
+VMO.US,D,20180110,000000,10.2824,10.2972,10.2508,10.2578,240288.88735835,0
+VMO.US,D,20180111,000000,10.2824,10.315,10.2755,10.2824,170142.94581285,0
+VMO.US,D,20180112,000000,10.2824,10.2972,10.2075,10.2508,257227.134735,0
+VMO.US,D,20180116,000000,10.2677,10.2677,10.2243,10.2243,223710.59675025,0
+VMO.US,D,20180117,000000,10.2243,10.2243,10.2006,10.2006,134941.20177362,0
+VMO.US,D,20180118,000000,10.1927,10.2243,10.1749,10.2006,221415.99909605,0
+VMO.US,D,20180119,000000,10.2163,10.2163,10.1749,10.1927,221941.23178931,0
+VMO.US,D,20180122,000000,10.2163,10.2253,10.169,10.1927,212323.79531116,0
+VMO.US,D,20180123,000000,10.2075,10.2243,10.1877,10.1927,209007.1232268,0
+VMO.US,D,20180124,000000,10.2006,10.2075,10.1257,10.1257,267041.27998247,0
+VMO.US,D,20180125,000000,10.1,10.1434,10.092,10.1,550391.1364873,0
+VMO.US,D,20180126,000000,10.092,10.1,10.0646,10.0733,288280.75725267,0
+VMO.US,D,20180129,000000,10.0339,10.0399,9.93529,9.94906,454710.57155441,0
+VMO.US,D,20180130,000000,9.88203,9.93529,9.82285,9.88203,322836.60703397,0
+VMO.US,D,20180131,000000,9.89188,9.93628,9.87315,9.90964,339000.18688619,0
+VMO.US,D,20180201,000000,9.93529,9.9648,9.87019,9.89188,323940.81244512,0
+VMO.US,D,20180202,000000,9.82285,9.85835,9.80114,9.82285,392477.59514076,0
+VMO.US,D,20180205,000000,9.82285,9.82285,9.73113,9.78339,694600.97156052,0
+VMO.US,D,20180206,000000,9.74888,9.82679,9.73113,9.82285,491495.11141257,0
+VMO.US,D,20180207,000000,9.82285,9.92736,9.82285,9.87315,331363.01961646,0
+VMO.US,D,20180208,000000,9.87315,9.89977,9.82285,9.88203,386232.59869701,0
+VMO.US,D,20180209,000000,9.88203,9.88203,9.84159,9.86722,129814.60621921,0
+VMO.US,D,20180212,000000,9.88203,9.89977,9.85638,9.89977,184557.43995871,0
+VMO.US,D,20180213,000000,9.88203,9.97376,9.86722,9.97376,207539.91915892,0
+VMO.US,D,20180214,000000,9.9648,9.9648,9.91953,9.94223,157780.71222912,0
+VMO.US,D,20180215,000000,9.91953,9.94906,9.89977,9.94223,150359.51902052,0
+VMO.US,D,20180216,000000,9.93529,9.9648,9.92736,9.94223,185240.85083761,0
+VMO.US,D,20180220,000000,9.94223,9.94223,9.91953,9.94223,167782.44058132,0
+VMO.US,D,20180221,000000,9.92736,9.94223,9.92736,9.93529,220490.25112508,0
+VMO.US,D,20180222,000000,9.91953,9.94223,9.8406,9.8406,264185.9609395,0
+VMO.US,D,20180223,000000,9.84848,9.89977,9.84848,9.89977,141491.40099859,0
+VMO.US,D,20180226,000000,9.90964,9.94024,9.90964,9.93529,143989.80516119,0
+VMO.US,D,20180227,000000,9.93529,9.93529,9.86624,9.89977,127052.57174725,0
+VMO.US,D,20180228,000000,9.89977,9.91953,9.87216,9.90964,107016.66823555,0
+VMO.US,D,20180301,000000,9.91953,9.92736,9.87117,9.91953,109324.44740522,0
+VMO.US,D,20180302,000000,9.88203,9.91953,9.85737,9.90964,144454.20009075,0
+VMO.US,D,20180305,000000,9.89977,9.92736,9.86624,9.87216,140096.18828442,0
+VMO.US,D,20180306,000000,9.88203,9.89977,9.86624,9.89977,60246.623428858,0
+VMO.US,D,20180307,000000,9.89089,9.90964,9.89089,9.90964,86420.0433351,0
+VMO.US,D,20180308,000000,9.90964,9.91953,9.87216,9.87216,131749.24710485,0
+VMO.US,D,20180309,000000,9.85737,9.92736,9.85737,9.91953,111415.23855103,0
+VMO.US,D,20180312,000000,9.91953,9.92241,9.86624,9.88203,123625.37772551,0
+VMO.US,D,20180313,000000,9.89089,9.90865,9.85737,9.89977,121686.68098895,0
+VMO.US,D,20180314,000000,9.89977,9.91953,9.86722,9.90964,69677.490765005,0
+VMO.US,D,20180315,000000,9.88203,9.89385,9.84848,9.86624,127754.23395525,0
+VMO.US,D,20180316,000000,9.8406,9.87216,9.8406,9.86624,124874.57980681,0
+VMO.US,D,20180319,000000,9.8406,9.84554,9.81397,9.81397,78867.03497181,0
+VMO.US,D,20180320,000000,9.82285,9.83073,9.78537,9.81397,125375.4773946,0
+VMO.US,D,20180321,000000,9.7903,9.83073,9.77353,9.82285,142956.57714102,0
+VMO.US,D,20180322,000000,9.81397,9.8406,9.7903,9.81397,105876.97412891,0
+VMO.US,D,20180323,000000,9.82285,9.82285,9.75578,9.7903,147156.41076175,0
+VMO.US,D,20180326,000000,9.76565,9.8406,9.74395,9.8406,202767.1965967,0
+VMO.US,D,20180327,000000,9.8406,9.86624,9.80017,9.84848,912085.83715885,0
+VMO.US,D,20180328,000000,9.84848,9.88203,9.83073,9.87216,227991.54738923,0
+VMO.US,D,20180329,000000,9.89089,9.89977,9.85737,9.88203,155180.9117937,0
+VMO.US,D,20180402,000000,9.90964,9.91953,9.87216,9.89977,135458.32276506,0
+VMO.US,D,20180403,000000,9.87216,9.90964,9.84848,9.84848,124748.84842849,0
+VMO.US,D,20180404,000000,9.84848,9.93529,9.84848,9.93529,257356.92196423,0
+VMO.US,D,20180405,000000,9.89089,9.956,9.89089,9.956,311271.3481547,0
+VMO.US,D,20180406,000000,9.956,9.98262,9.92736,9.94223,134188.8414292,0
+VMO.US,D,20180409,000000,9.94223,9.956,9.89089,9.93529,134961.48102818,0
+VMO.US,D,20180410,000000,9.92736,9.94906,9.91953,9.91953,91524.331709485,0
+VMO.US,D,20180411,000000,9.91953,9.94223,9.89089,9.90964,141164.90500007,0
+VMO.US,D,20180412,000000,9.90964,9.92736,9.89977,9.89977,89152.672887933,0
+VMO.US,D,20180413,000000,9.90964,9.93033,9.88203,9.90964,140264.50609732,0
+VMO.US,D,20180416,000000,9.89977,9.92736,9.89089,9.89977,122419.77604154,0
+VMO.US,D,20180417,000000,9.89977,9.90964,9.89089,9.89977,173676.60592107,0
+VMO.US,D,20180418,000000,9.89977,9.90964,9.86624,9.90964,210176.22225256,0
+VMO.US,D,20180419,000000,9.86624,9.89977,9.8406,9.86624,172322.96567875,0
+VMO.US,D,20180420,000000,9.86624,9.89089,9.86229,9.88203,338163.66763534,0
+VMO.US,D,20180423,000000,9.85737,9.87216,9.8406,9.86624,159194.17627241,0
+VMO.US,D,20180424,000000,9.87216,9.88203,9.82186,9.82186,168089.671288,0
+VMO.US,D,20180425,000000,9.80706,9.81002,9.76465,9.78044,246894.85453338,0
+VMO.US,D,20180426,000000,9.80706,9.83073,9.77255,9.83073,294485.1951873,0
+VMO.US,D,20180427,000000,9.82186,9.85737,9.82186,9.83073,224208.45244985,0
+VMO.US,D,20180430,000000,9.89089,9.89089,9.83073,9.84848,155996.13782727,0
+VMO.US,D,20180501,000000,9.86624,9.88203,9.84848,9.88203,149386.11480132,0
+VMO.US,D,20180502,000000,9.90964,9.90964,9.87709,9.88203,146325.97528724,0
+VMO.US,D,20180503,000000,9.88203,9.94223,9.88203,9.90964,179809.05250197,0
+VMO.US,D,20180504,000000,9.92736,9.94906,9.90964,9.91953,116414.07480166,0
+VMO.US,D,20180507,000000,9.90964,9.93529,9.89977,9.93529,180107.1575441,0
+VMO.US,D,20180508,000000,9.90964,9.94223,9.90964,9.92736,116228.51962239,0
+VMO.US,D,20180509,000000,9.91953,9.94223,9.88203,9.89977,131588.02703104,0
+VMO.US,D,20180510,000000,9.94223,9.956,9.91953,9.956,257358.94988969,0
+VMO.US,D,20180511,000000,9.956,9.98262,9.94906,9.94906,164198.08233668,0
+VMO.US,D,20180514,000000,9.94223,9.9648,9.92439,9.92736,155448.59795398,0
+VMO.US,D,20180515,000000,9.91953,9.93529,9.89977,9.93529,149420.58953409,0
+VMO.US,D,20180516,000000,9.94223,9.94906,9.91953,9.92736,88281.678904303,0
+VMO.US,D,20180517,000000,9.91953,9.92736,9.88203,9.88203,128500.51052329,0
+VMO.US,D,20180518,000000,9.88203,9.92736,9.87709,9.92736,225074.37661984,0
+VMO.US,D,20180521,000000,9.92736,9.94906,9.89977,9.94223,54531.929492021,0
+VMO.US,D,20180522,000000,9.92736,9.92736,9.88203,9.88203,119070.65714987,0
+VMO.US,D,20180523,000000,9.89977,9.92736,9.89089,9.89089,106866.60175177,0
+VMO.US,D,20180524,000000,9.92736,9.97376,9.91953,9.9648,62822.088758802,0
+VMO.US,D,20180525,000000,9.9648,10.0082,9.94906,9.956,123690.27134013,0
+VMO.US,D,20180529,000000,10.0023,10.0202,9.98262,10.0202,179620.45543451,0
+VMO.US,D,20180530,000000,9.99248,10.0429,9.9648,10.0429,115789.47376102,0
+VMO.US,D,20180531,000000,10.0862,10.1128,10.0202,10.0429,159004.56524221,0
+VMO.US,D,20180601,000000,10.0586,10.0586,10.0112,10.0586,104550.71088027,0
+VMO.US,D,20180604,000000,10.0586,10.0773,10.0289,10.0429,70391.320525746,0
+VMO.US,D,20180605,000000,10.0586,10.0674,10.0359,10.0516,94299.547696909,0
+VMO.US,D,20180606,000000,10.0516,10.0586,10.0359,10.0586,91017.350345323,0
+VMO.US,D,20180607,000000,10.0586,10.0674,10.0379,10.0586,66255.366556911,0
+VMO.US,D,20180608,000000,10.0516,10.0862,10.0429,10.0586,92441.967978619,0
+VMO.US,D,20180611,000000,10.0429,10.0536,9.98262,10.0023,129813.59225648,0
+VMO.US,D,20180612,000000,9.99248,10.0429,9.99248,10.0359,123768.34647021,0
+VMO.US,D,20180613,000000,10.0516,10.0516,9.97376,9.98262,97767.30022778,0
+VMO.US,D,20180614,000000,9.98262,10.0023,9.956,10.0023,124194.21081611,0
+VMO.US,D,20180615,000000,9.99248,10.0023,9.9648,10.0023,100729.08535722,0
+VMO.US,D,20180618,000000,9.98262,10.0102,9.97376,9.98262,72922.171495644,0
+VMO.US,D,20180619,000000,10.0023,10.0674,10.0023,10.0516,97225.844130855,0
+VMO.US,D,20180620,000000,10.0359,10.0616,10.0289,10.0516,72106.94546207,0
+VMO.US,D,20180621,000000,10.0429,10.0674,10.0429,10.0516,94964.70724669,0
+VMO.US,D,20180622,000000,10.0429,10.0773,10.0359,10.0429,70908.441517191,0
+VMO.US,D,20180625,000000,10.0516,10.0586,10.0359,10.0359,94892.715892979,0
+VMO.US,D,20180626,000000,10.0359,10.0516,10.0289,10.0359,73343.979990626,0
+VMO.US,D,20180627,000000,10.0516,10.0516,10.0112,10.0516,136204.59933311,0
+VMO.US,D,20180628,000000,10.0289,10.0674,10.0289,10.0516,76643.414708595,0
+VMO.US,D,20180629,000000,10.0674,10.0872,10.0516,10.0516,135553.63526153,0
+VMO.US,D,20180702,000000,10.0773,10.1483,10.0773,10.0773,152322.55086255,0
+VMO.US,D,20180703,000000,10.0674,10.105,10.0674,10.096,49542.218905936,0
+VMO.US,D,20180705,000000,10.0872,10.1128,10.0674,10.0773,132546.22180931,0
+VMO.US,D,20180706,000000,10.0516,10.096,10.0516,10.0773,112936.18264352,0
+VMO.US,D,20180709,000000,10.0872,10.1128,10.0202,10.0359,137404.11724072,0
+VMO.US,D,20180710,000000,10.0516,10.096,10.0289,10.0674,94173.816318598,0
+VMO.US,D,20180711,000000,10.096,10.096,10.0289,10.0516,232501.65360482,0
+VMO.US,D,20180712,000000,10.0429,10.0872,10.0429,10.0872,129753.76845551,0
+VMO.US,D,20180713,000000,10.096,10.1217,10.0872,10.1217,197267.46275826,0
+VMO.US,D,20180716,000000,10.1404,10.173,10.1404,10.1572,451109.98990613,0
+VMO.US,D,20180717,000000,10.1661,10.2065,10.1661,10.1996,205746.21909251,0
+VMO.US,D,20180718,000000,10.1996,10.2331,10.1897,10.2154,375908.43019721,0
+VMO.US,D,20180719,000000,10.2243,10.2243,10.2036,10.2243,274345.8674773,0
+VMO.US,D,20180720,000000,10.2331,10.2765,10.2154,10.243,56265.805757456,0
+VMO.US,D,20180723,000000,10.2331,10.2687,10.2243,10.2588,87376.21018791,0
+VMO.US,D,20180724,000000,10.2508,10.2913,10.1996,10.1996,209948.0806387,0
+VMO.US,D,20180725,000000,10.1996,10.1996,10.1799,10.1996,126307.30914193,0
+VMO.US,D,20180726,000000,10.1897,10.1996,10.1217,10.1217,130930.97918309,0
+VMO.US,D,20180727,000000,10.1483,10.173,10.105,10.1217,114655.86343075,0
+VMO.US,D,20180730,000000,10.1217,10.1404,10.0773,10.1404,180628.33438646,0
+VMO.US,D,20180731,000000,10.1799,10.1799,10.1483,10.1799,173966.59926137,0
+VMO.US,D,20180801,000000,10.173,10.1996,10.1572,10.1996,90867.283861531,0
+VMO.US,D,20180802,000000,10.1799,10.2331,10.1661,10.2331,168720.35610502,0
+VMO.US,D,20180803,000000,10.2154,10.243,10.1799,10.2065,182379.44801827,0
+VMO.US,D,20180806,000000,10.2065,10.2765,10.2065,10.2065,74638.810394698,0
+VMO.US,D,20180807,000000,10.1799,10.2154,10.173,10.1799,122620.54066175,0
+VMO.US,D,20180808,000000,10.173,10.1996,10.1572,10.1996,116432.32613078,0
+VMO.US,D,20180809,000000,10.173,10.1996,10.1661,10.1661,164376.53977687,0
+VMO.US,D,20180810,000000,10.1572,10.2331,10.1572,10.2243,138892.61452589,0
+VMO.US,D,20180813,000000,10.2508,10.2508,10.1996,10.2243,149480.41333506,0
+VMO.US,D,20180814,000000,10.2154,10.2508,10.1996,10.2154,82292.20106809,0
+VMO.US,D,20180815,000000,10.2243,10.2508,10.2065,10.2065,136601.05875988,0
+VMO.US,D,20180816,000000,10.243,10.243,10.173,10.1897,86945.276028371,0
+VMO.US,D,20180817,000000,10.2154,10.2154,10.1799,10.1799,79440.937876042,0
+VMO.US,D,20180820,000000,10.2065,10.2508,10.2065,10.2331,139361.06530638,0
+VMO.US,D,20180821,000000,10.2154,10.2508,10.2154,10.2331,109038.50991583,0
+VMO.US,D,20180822,000000,10.2331,10.2508,10.1996,10.2331,87424.880398868,0
+VMO.US,D,20180823,000000,10.2065,10.2687,10.2065,10.2508,139514.17367835,0
+VMO.US,D,20180824,000000,10.2913,10.2913,10.2588,10.2844,123410.41762711,0
+VMO.US,D,20180827,000000,10.2765,10.3189,10.2765,10.3189,140924.59583346,0
+VMO.US,D,20180828,000000,10.2913,10.3189,10.2765,10.3189,95560.917330946,0
+VMO.US,D,20180829,000000,10.3544,10.3544,10.2844,10.2844,111115.10558344,0
+VMO.US,D,20180830,000000,10.2687,10.3367,10.2588,10.2765,137754.94834472,0
+VMO.US,D,20180831,000000,10.3455,10.3455,10.2508,10.2765,143824.52923647,0
+VMO.US,D,20180904,000000,10.2687,10.2844,10.2508,10.2765,170131.79222285,0
+VMO.US,D,20180905,000000,10.2844,10.2913,10.2065,10.2331,210046.43502334,0
+VMO.US,D,20180906,000000,10.2154,10.2331,10.1897,10.2065,139224.18033807,0
+VMO.US,D,20180907,000000,10.243,10.243,10.1661,10.1799,125381.56117097,0
+VMO.US,D,20180910,000000,10.1897,10.243,10.1897,10.243,143582.1921444,0
+VMO.US,D,20180911,000000,10.2243,10.243,10.2065,10.2154,121496.05599603,0
+VMO.US,D,20180912,000000,10.2065,10.2154,10.173,10.1897,175808.96953873,0
+VMO.US,D,20180913,000000,10.2154,10.2243,10.173,10.1799,98082.642636288,0
+VMO.US,D,20180914,000000,10.1799,10.1996,10.173,10.173,116632.07678826,0
+VMO.US,D,20180917,000000,10.1572,10.1651,10.0566,10.095,175776.52273142,0
+VMO.US,D,20180918,000000,10.0753,10.0853,10.0172,10.0496,149589.92130972,0
+VMO.US,D,20180919,000000,10.1207,10.1207,9.97974,9.98949,141551.22479956,0
+VMO.US,D,20180920,000000,10.0409,10.0409,9.9658,10.0339,193725.69094823,0
+VMO.US,D,20180921,000000,10.0753,10.0753,9.96092,10.0092,130629.83225278,0
+VMO.US,D,20180924,000000,9.99945,10.0409,9.95303,9.96092,103680.73085937,0
+VMO.US,D,20180925,000000,9.96092,9.97078,9.90371,9.92339,251000.38962037,0
+VMO.US,D,20180926,000000,9.8761,9.94609,9.8761,9.91359,294945.53426595,0
+VMO.US,D,20180927,000000,9.90371,9.95303,9.89484,9.89484,297367.89122391,0
+VMO.US,D,20180928,000000,9.93925,9.95303,9.90371,9.94609,269932.08772091,0
+VMO.US,D,20181001,000000,9.94609,9.95303,9.91359,9.93133,161015.25333248,0
+VMO.US,D,20181002,000000,9.93133,9.95303,9.93133,9.94609,80754.019609223,0
+VMO.US,D,20181003,000000,9.93133,9.93133,9.84257,9.90371,879182.74662471,0
+VMO.US,D,20181004,000000,9.86822,9.86822,9.80706,9.80706,264276.20362232,0
+VMO.US,D,20181005,000000,9.76465,9.76465,9.61475,9.63251,482054.10444914,0
+VMO.US,D,20181008,000000,9.64236,9.67097,9.59699,9.63251,201448.03108715,0
+VMO.US,D,20181009,000000,9.65124,9.67097,9.6049,9.65124,250984.16621671,0
+VMO.US,D,20181010,000000,9.64236,9.6611,9.5467,9.58122,309194.75248709,0
+VMO.US,D,20181011,000000,9.6049,9.61475,9.52107,9.5467,290952.54904181,0
+VMO.US,D,20181012,000000,9.55459,9.58122,9.52107,9.56445,174075.0932733,0
+VMO.US,D,20181015,000000,9.61475,9.63251,9.55558,9.59009,219748.03040794,0
+VMO.US,D,20181016,000000,9.61475,9.64236,9.59699,9.62461,162282.70674288,0
+VMO.US,D,20181017,000000,9.65223,9.65223,9.62461,9.65223,191412.84196492,0
+VMO.US,D,20181018,000000,9.62461,9.64236,9.61475,9.61475,105230.06590825,0
+VMO.US,D,20181019,000000,9.65223,9.66604,9.61475,9.65321,131718.828223,0
+VMO.US,D,20181022,000000,9.68773,9.68773,9.6049,9.61475,94681.811645488,0
+VMO.US,D,20181023,000000,9.62461,9.67985,9.6049,9.65223,407779.30667391,0
+VMO.US,D,20181024,000000,9.67195,9.70253,9.63251,9.69562,267450.9209247,0
+VMO.US,D,20181025,000000,9.6621,9.70253,9.65223,9.68773,321209.19685501,0
+VMO.US,D,20181026,000000,9.68773,9.71041,9.63251,9.69562,180001.70542035,0
+VMO.US,D,20181029,000000,9.6621,9.69562,9.59502,9.62461,244252.46766337,0
+VMO.US,D,20181030,000000,9.6049,9.68773,9.55459,9.68773,312505.34079508,0
+VMO.US,D,20181031,000000,9.64236,9.6621,9.58122,9.58122,290782.20330345,0
+VMO.US,D,20181101,000000,9.6049,9.61475,9.5467,9.57333,256397.71322324,0
+VMO.US,D,20181102,000000,9.55459,9.56938,9.52107,9.52107,330285.17723625,0
+VMO.US,D,20181105,000000,9.59699,9.63251,9.54275,9.61475,355480.12310965,0
+VMO.US,D,20181106,000000,9.61475,9.61475,9.58122,9.58122,177240.68491113,0
+VMO.US,D,20181107,000000,9.59009,9.69562,9.58122,9.69562,277327.93186132,0
+VMO.US,D,20181108,000000,9.69562,9.79129,9.67195,9.79129,311522.81091132,0
+VMO.US,D,20181109,000000,9.80114,9.80905,9.75578,9.80608,273920.00313141,0
+VMO.US,D,20181112,000000,9.80905,9.86131,9.79129,9.79129,260256.85536724,0
+VMO.US,D,20181113,000000,9.80114,9.81693,9.76565,9.81693,2073098.5101586,0
+VMO.US,D,20181114,000000,9.81693,9.84454,9.77452,9.78242,199728.35029991,0
+VMO.US,D,20181115,000000,9.71041,9.80114,9.69464,9.71041,210586.87715755,0
+VMO.US,D,20181116,000000,9.76565,9.76565,9.69464,9.71041,158119.37578038,0
+VMO.US,D,20181119,000000,9.72916,9.73803,9.68674,9.72916,228408.28607057,0
+VMO.US,D,20181120,000000,9.71041,9.73803,9.67097,9.68674,272360.52845526,0
+VMO.US,D,20181121,000000,9.68674,9.70253,9.61376,9.61376,163581.59299787,0
+VMO.US,D,20181123,000000,9.62363,9.6611,9.59699,9.61376,80972.021595812,0
+VMO.US,D,20181126,000000,9.63152,9.69464,9.59009,9.69464,243507.20505805,0
+VMO.US,D,20181127,000000,9.67097,9.68674,9.62363,9.64139,244451.20435811,0
+VMO.US,D,20181128,000000,9.71041,9.76565,9.65124,9.76565,352666.37653855,0
+VMO.US,D,20181129,000000,9.77452,9.89681,9.76565,9.89681,348397.5934523,0
+VMO.US,D,20181130,000000,9.89681,9.956,9.8692,9.94808,263116.23026111,0
+VMO.US,D,20181203,000000,9.97476,9.97476,9.86131,9.91656,396444.21733396,0
+VMO.US,D,20181204,000000,9.93331,10.0033,9.93331,10.0033,298192.24292205,0
+VMO.US,D,20181206,000000,9.9648,10.0369,9.956,9.98352,404511.30480052,0
+VMO.US,D,20181207,000000,9.9648,10.0616,9.9648,10.0299,350575.58539275,0
+VMO.US,D,20181210,000000,10.0122,10.1257,10.0122,10.1079,707523.92653303,0
+VMO.US,D,20181211,000000,10.0901,10.1384,10.0033,10.0122,284556.47215154,0
+VMO.US,D,20181212,000000,10.0299,10.0536,9.93331,9.93331,380292.80503448,0
+VMO.US,D,20181213,000000,9.92637,9.97476,9.82383,9.82383,428719.66493926,0
+VMO.US,D,20181214,000000,9.81594,9.85145,9.7548,9.80017,402209.60940721,0
+VMO.US,D,20181217,000000,9.85145,9.87906,9.7548,9.78142,470060.95329851,0
+VMO.US,D,20181218,000000,9.74493,9.78537,9.70943,9.77353,482868.31651997,0
+VMO.US,D,20181219,000000,9.77353,9.84356,9.74493,9.83369,504610.71930344,0
+VMO.US,D,20181220,000000,9.86131,9.8692,9.71929,9.77353,435942.12145311,0
+VMO.US,D,20181221,000000,9.77353,9.85145,9.73902,9.80017,691931.20769685,0
+VMO.US,D,20181224,000000,9.7903,9.83369,9.74493,9.83369,221510.29762978,0
+VMO.US,D,20181226,000000,9.82383,9.84356,9.669,9.7548,568054.36721471,0
+VMO.US,D,20181227,000000,9.85145,9.86131,9.76465,9.77353,492279.91856429,0
+VMO.US,D,20181228,000000,9.80805,9.80805,9.70154,9.7548,921455.8667313,0
+VMO.US,D,20181231,000000,9.87906,9.90865,9.7548,9.87906,641173.24747965,0
+VMO.US,D,20190102,000000,9.87906,10.0713,9.87906,10.0713,136533.12325708,0
+VMO.US,D,20190103,000000,10.091,10.1552,10.0813,10.1089,229743.67498378,0
+VMO.US,D,20190104,000000,10.1089,10.1266,9.98352,10.0536,337122.32791334,0
+VMO.US,D,20190107,000000,10.0813,10.1552,10.0813,10.1454,201098.21394588,0
+VMO.US,D,20190108,000000,10.1631,10.2321,10.1631,10.2144,149592.9631979,0
+VMO.US,D,20190109,000000,10.242,10.3002,10.1364,10.2578,564911.0827569,0
+VMO.US,D,20190110,000000,10.2578,10.3199,10.2578,10.2765,366338.64996728,0
+VMO.US,D,20190111,000000,10.3002,10.3475,10.2687,10.3288,217174.59300346,0
+VMO.US,D,20190114,000000,10.3761,10.3841,10.2321,10.31,302684.09780852,0
+VMO.US,D,20190115,000000,10.3199,10.3288,10.2765,10.31,126118.71207446,0
+VMO.US,D,20190116,000000,10.2854,10.3475,10.2321,10.242,290608.81567692,0
+VMO.US,D,20190117,000000,10.2765,10.3199,10.2677,10.3002,114560.55093429,0
+VMO.US,D,20190118,000000,10.2578,10.3377,10.2578,10.2578,172046.15385392,0
+VMO.US,D,20190122,000000,10.2765,10.3012,10.2578,10.2765,102923.30070131,0
+VMO.US,D,20190123,000000,10.2765,10.3761,10.2578,10.3663,536180.44884983,0
+VMO.US,D,20190124,000000,10.4472,10.4472,10.3564,10.4472,641819.14173759,0
+VMO.US,D,20190125,000000,10.4639,10.4639,10.4096,10.4175,175261.42966543,0
+VMO.US,D,20190128,000000,10.3928,10.4275,10.31,10.3475,266034.41499323,0
+VMO.US,D,20190129,000000,10.3761,10.3761,10.3377,10.3663,104079.2182116,0
+VMO.US,D,20190130,000000,10.3928,10.4096,10.3514,10.3928,216785.23131578,0
+VMO.US,D,20190131,000000,10.3928,10.4816,10.3928,10.4816,520095.95809041,0
+VMO.US,D,20190201,000000,10.5418,10.5418,10.4559,10.4974,215126.38829225,0
+VMO.US,D,20190204,000000,10.4974,10.5171,10.4639,10.4974,113693.61280157,0
+VMO.US,D,20190205,000000,10.4974,10.4974,10.3841,10.3928,345895.13343881,0
+VMO.US,D,20190206,000000,10.3928,10.4886,10.3928,10.4886,253469.38886384,0
+VMO.US,D,20190207,000000,10.523,10.523,10.4639,10.5063,126979.5664308,0
+VMO.US,D,20190208,000000,10.523,10.5418,10.4974,10.533,175026.19031246,0
+VMO.US,D,20190211,000000,10.5418,10.5882,10.533,10.5586,286471.84774535,0
+VMO.US,D,20190212,000000,10.5497,10.5753,10.533,10.5586,202957.82158962,0
+VMO.US,D,20190213,000000,10.5497,10.5586,10.5142,10.5586,163710.36626436,0
+VMO.US,D,20190214,000000,10.5586,10.5783,10.5497,10.5497,179152.00465401,0
+VMO.US,D,20190215,000000,10.5497,10.5783,10.5418,10.5586,66550.429710852,0
+VMO.US,D,20190219,000000,10.5418,10.5783,10.5418,10.5586,144841.53385298,0
+VMO.US,D,20190220,000000,10.5783,10.5783,10.5418,10.5586,95680.564932889,0
+VMO.US,D,20190221,000000,10.533,10.5684,10.523,10.5418,120542.93103141,0
+VMO.US,D,20190222,000000,10.5586,10.5892,10.5418,10.5783,137093.84464585,0
+VMO.US,D,20190225,000000,10.5586,10.5882,10.533,10.5586,278372.31347148,0
+VMO.US,D,20190226,000000,10.5586,10.5882,10.533,10.5684,131958.12342689,0
+VMO.US,D,20190227,000000,10.5684,10.6059,10.5586,10.5882,148655.0476742,0
+VMO.US,D,20190228,000000,10.5882,10.5882,10.5418,10.5882,192555.57795974,0
+VMO.US,D,20190301,000000,10.6227,10.6227,10.5586,10.5783,124550.11173375,0
+VMO.US,D,20190304,000000,10.5497,10.5586,10.533,10.5418,266212.87243342,0
+VMO.US,D,20190305,000000,10.533,10.5684,10.532,10.5497,184506.74182231,0
+VMO.US,D,20190306,000000,10.5497,10.5931,10.5418,10.5497,118818.18043052,0
+VMO.US,D,20190307,000000,10.5586,10.6533,10.5586,10.598,205334.55022482,0
+VMO.US,D,20190308,000000,10.6148,10.6316,10.5882,10.6316,112018.54637438,0
+VMO.US,D,20190311,000000,10.6404,10.7055,10.6316,10.7055,164843.97659463,0
+VMO.US,D,20190312,000000,10.7223,10.7223,10.6591,10.6957,129812.57829375,0
+VMO.US,D,20190313,000000,10.747,10.7548,10.6591,10.6591,160506.24404286,0
+VMO.US,D,20190314,000000,10.669,10.6957,10.597,10.6059,152414.82147082,0
+VMO.US,D,20190315,000000,10.6059,10.6148,10.5576,10.5576,169371.3201766,0
+VMO.US,D,20190318,000000,10.5773,10.5872,10.4964,10.5053,177148.41430285,0
+VMO.US,D,20190319,000000,10.5053,10.5487,10.5053,10.5487,189577.56942666,0
+VMO.US,D,20190320,000000,10.5773,10.6493,10.5408,10.6493,372761.08988849,0
+VMO.US,D,20190321,000000,10.6591,10.6858,10.6404,10.6779,138990.96891054,0
+VMO.US,D,20190322,000000,10.7055,10.7302,10.6779,10.7223,258477.35077903,0
+VMO.US,D,20190325,000000,10.747,10.747,10.6957,10.7223,214934.7493366,0
+VMO.US,D,20190326,000000,10.747,10.747,10.6957,10.7381,160340.96811814,0
+VMO.US,D,20190327,000000,10.747,10.7824,10.7223,10.7824,104516.23614751,0
+VMO.US,D,20190328,000000,10.7824,10.7824,10.7055,10.7144,399303.59222784,0
+VMO.US,D,20190329,000000,10.7144,10.7223,10.6858,10.6957,221308.51904684,0
+VMO.US,D,20190401,000000,10.6957,10.7302,10.6779,10.7302,212661.44489968,0
+VMO.US,D,20190402,000000,10.7055,10.7381,10.6957,10.7302,87603.337839055,0
+VMO.US,D,20190403,000000,10.7302,10.7637,10.7223,10.7548,196583.03791664,0
+VMO.US,D,20190404,000000,10.7548,10.7637,10.7144,10.7637,128694.17740441,0
+VMO.US,D,20190405,000000,10.7548,10.7736,10.7223,10.7736,154909.1697825,0
+VMO.US,D,20190408,000000,10.7637,10.7824,10.7302,10.747,84619.245529595,0
+VMO.US,D,20190409,000000,10.7824,10.7824,10.7519,10.7824,127843.46267534,0
+VMO.US,D,20190410,000000,10.7637,10.7914,10.7637,10.7824,168026.80559884,0
+VMO.US,D,20190411,000000,10.7824,10.7914,10.7381,10.7381,158609.11977816,0
+VMO.US,D,20190412,000000,10.7548,10.7637,10.7144,10.7302,95312.496462506,0
+VMO.US,D,20190415,000000,10.7381,10.7548,10.7055,10.7302,97671.987731318,0
+VMO.US,D,20190416,000000,10.747,10.747,10.668,10.6858,77398.816941196,0
+VMO.US,D,20190417,000000,10.6858,10.6957,10.6483,10.6483,248835.5791954,0
+VMO.US,D,20190418,000000,10.668,10.668,10.596,10.596,177289.35512208,0
+VMO.US,D,20190422,000000,10.6049,10.6138,10.5398,10.5763,117912.71171413,0
+VMO.US,D,20190423,000000,10.5576,10.6138,10.5576,10.6049,175821.13709147,0
+VMO.US,D,20190424,000000,10.6483,10.668,10.5665,10.596,330314.58215537,0
+VMO.US,D,20190425,000000,10.6049,10.6306,10.5763,10.5763,274557.78568753,0
+VMO.US,D,20190426,000000,10.6049,10.6394,10.5576,10.5763,330018.5050387,0
+VMO.US,D,20190429,000000,10.6138,10.6227,10.5763,10.6217,171136.62928662,0
+VMO.US,D,20190430,000000,10.6394,10.6779,10.6197,10.6779,286699.98935922,0
+VMO.US,D,20190501,000000,10.6779,10.7144,10.6483,10.7144,214161.09577489,0
+VMO.US,D,20190502,000000,10.7144,10.7223,10.668,10.7223,225710.13125049,0
+VMO.US,D,20190503,000000,10.7381,10.7637,10.7144,10.7302,189553.23432118,0
+VMO.US,D,20190506,000000,10.7637,10.7637,10.7144,10.7302,142647.31850888,0
+VMO.US,D,20190507,000000,10.7548,10.8001,10.7548,10.7736,113857.87476356,0
+VMO.US,D,20190508,000000,10.7824,10.8298,10.7637,10.8001,103642.20027569,0
+VMO.US,D,20190509,000000,10.8298,10.8298,10.8001,10.8298,157628.61781987,0
+VMO.US,D,20190510,000000,10.8298,10.8702,10.8298,10.8642,189209.50095627,0
+VMO.US,D,20190513,000000,10.8545,10.8919,10.8465,10.8732,102316.95098977,0
+VMO.US,D,20190514,000000,10.8732,10.9018,10.8465,10.883,148212.95992466,0
+VMO.US,D,20190515,000000,10.9206,10.9393,10.883,10.8919,136652.77085903,0
+VMO.US,D,20190516,000000,10.9206,10.9206,10.8545,10.8732,70288.910290185,0
+VMO.US,D,20190517,000000,10.9116,10.9116,10.8465,10.8545,75801.825644085,0
+VMO.US,D,20190520,000000,10.883,10.883,10.8348,10.8545,73548.800461748,0
+VMO.US,D,20190521,000000,10.8732,10.8732,10.7538,10.8101,170605.31281697,0
+VMO.US,D,20190522,000000,10.7824,10.8465,10.7824,10.8198,172689.00622368,0
+VMO.US,D,20190523,000000,10.8465,10.8642,10.8101,10.8465,188747.13395215,0
+VMO.US,D,20190524,000000,10.8732,10.8732,10.8198,10.8732,71716.569811666,0
+VMO.US,D,20190528,000000,10.8919,10.9146,10.8465,10.9116,127828.25323442,0
+VMO.US,D,20190529,000000,10.9206,10.9491,10.8919,10.9018,201015.06900215,0
+VMO.US,D,20190530,000000,10.9018,10.9649,10.9018,10.9393,174946.08725693,0
+VMO.US,D,20190531,000000,10.9807,11.0182,10.9393,10.956,142543.89431059,0
+VMO.US,D,20190603,000000,11.0004,11.0359,10.9521,11.0359,208737.40914107,0
+VMO.US,D,20190604,000000,11.0546,11.0546,10.9649,10.9905,185682.93858716,0
+VMO.US,D,20190605,000000,11.026,11.026,10.9807,10.9807,119950.77679806,0
+VMO.US,D,20190606,000000,11.0004,11.0211,10.9807,10.9905,111058.32367066,0
+VMO.US,D,20190607,000000,11.026,11.0457,11.0142,11.0457,61535.370056559,0
+VMO.US,D,20190610,000000,11.0645,11.0714,11.0359,11.0457,152326.60671347,0
+VMO.US,D,20190611,000000,11.0645,11.0714,10.9905,11.026,104701.79132679,0
+VMO.US,D,20190612,000000,11.0182,11.0714,11.0182,11.0645,189337.26026003,0
+VMO.US,D,20190613,000000,11.099,11.099,11.026,11.0359,168618.95983218,0
+VMO.US,D,20190614,000000,11.0359,11.0457,10.9905,11.0359,78788.959841729,0
+VMO.US,D,20190617,000000,11.0546,11.0645,11.0093,11.026,134321.67054661,0
+VMO.US,D,20190618,000000,11.026,11.0546,10.9905,10.9905,107072.43618561,0
+VMO.US,D,20190619,000000,11.0093,11.0093,10.9649,10.9905,92227.007880214,0
+VMO.US,D,20190620,000000,11.026,11.0546,11.0093,11.026,112887.51243255,0
+VMO.US,D,20190621,000000,11.0359,11.0546,11.0004,11.0182,147326.7565001,0
+VMO.US,D,20190624,000000,11.0457,11.0901,11.0359,11.0645,159133.3385087,0
+VMO.US,D,20190625,000000,11.0714,11.0714,11.0359,11.0645,111939.45728158,0
+VMO.US,D,20190626,000000,11.0704,11.0803,11.0359,11.0803,231233.18623168,0
+VMO.US,D,20190627,000000,11.0901,11.1128,11.0645,11.099,163384.88422858,0
+VMO.US,D,20190628,000000,11.1178,11.1641,11.0951,11.1641,156513.25881872,0
+VMO.US,D,20190701,000000,11.1641,11.1641,11.0901,11.1079,133033.93788163,0
+VMO.US,D,20190702,000000,11.1079,11.1463,11.104,11.1365,89442.666228234,0
+VMO.US,D,20190703,000000,11.1838,11.1838,11.099,11.1641,108396.67150881,0
+VMO.US,D,20190705,000000,11.1365,11.1641,11.1079,11.1641,135516.11864058,0
+VMO.US,D,20190708,000000,11.1838,11.1838,11.1463,11.1641,99233.490332937,0
+VMO.US,D,20190709,000000,11.174,11.176,11.1641,11.174,44727.923871851,0
+VMO.US,D,20190710,000000,11.1947,11.2094,11.174,11.2007,177620.92093426,0
+VMO.US,D,20190711,000000,11.2272,11.2272,11.1927,11.2094,135964.2901665,0
+VMO.US,D,20190712,000000,11.2184,11.2548,11.2094,11.2461,77470.808294907,0
+VMO.US,D,20190715,000000,11.2461,11.2913,11.2461,11.2725,123079.86577767,0
+VMO.US,D,20190716,000000,11.2725,11.2725,11.2184,11.2648,142098.76467285,0
+VMO.US,D,20190717,000000,11.2913,11.2913,11.2224,11.2648,129869.36020654,0
+VMO.US,D,20190718,000000,11.2648,11.2648,11.2361,11.2548,104796.08986052,0
+VMO.US,D,20190719,000000,11.2508,11.2648,11.2361,11.2648,126454.33373753,0
+VMO.US,D,20190722,000000,11.2913,11.3062,11.2184,11.2913,192487.64245694,0
+VMO.US,D,20190723,000000,11.2913,11.3446,11.2913,11.3259,238638.15603664,0
+VMO.US,D,20190724,000000,11.3357,11.3633,11.316,11.3535,291560.92667881,0
+VMO.US,D,20190725,000000,11.3821,11.455,11.3446,11.455,372745.88044756,0
+VMO.US,D,20190726,000000,11.4649,11.4748,11.4205,11.455,179535.28256533,0
+VMO.US,D,20190729,000000,11.4846,11.5014,11.455,11.4748,130621.72055095,0
+VMO.US,D,20190730,000000,11.5014,11.5626,11.4846,11.527,201088.07431859,0
+VMO.US,D,20190731,000000,11.6,11.6434,11.5626,11.6187,203256.94059448,0
+VMO.US,D,20190801,000000,11.6148,11.6641,11.609,11.6562,289058.46666531,0
+VMO.US,D,20190802,000000,11.6562,11.7016,11.6374,11.6918,183613.44065864,0
+VMO.US,D,20190805,000000,11.7016,11.7203,11.6562,11.6641,168288.40798275,0
+VMO.US,D,20190806,000000,11.7115,11.7115,11.6374,11.6562,165164.38881678,0
+VMO.US,D,20190807,000000,11.6562,11.7115,11.6374,11.6918,232682.13897046,0
+VMO.US,D,20190808,000000,11.7115,11.7125,11.6297,11.7115,154031.07805978,0
+VMO.US,D,20190809,000000,11.7401,11.7549,11.7016,11.7016,123444.89235986,0
+VMO.US,D,20190812,000000,11.7302,11.7401,11.7115,11.7401,139694.659044,0
+VMO.US,D,20190813,000000,11.7401,11.7401,11.6918,11.7302,197861.64491706,0
+VMO.US,D,20190814,000000,11.6918,11.7579,11.6818,11.6918,269693.80647976,0
+VMO.US,D,20190815,000000,11.7302,11.7401,11.6374,11.7016,170323.4311785,0
+VMO.US,D,20190816,000000,11.7203,11.7391,11.6641,11.7016,280231.92111523,0
+VMO.US,D,20190819,000000,11.6818,11.7065,11.6562,11.7016,214367.94417146,0
+VMO.US,D,20190820,000000,11.7016,11.7016,11.6711,11.6918,87546.555926269,0
+VMO.US,D,20190821,000000,11.7016,11.7016,11.6641,11.6818,108381.46206789,0
+VMO.US,D,20190822,000000,11.6641,11.6818,11.6374,11.6474,65760.552745487,0
+VMO.US,D,20190823,000000,11.6818,11.6818,11.6374,11.6721,113674.34750974,0
+VMO.US,D,20190826,000000,11.6818,11.7016,11.6721,11.7016,154706.37723684,0
+VMO.US,D,20190827,000000,11.7016,11.7924,11.6918,11.7115,175226.95493268,0
+VMO.US,D,20190828,000000,11.7401,11.7401,11.6474,11.6474,225028.74829706,0
+VMO.US,D,20190829,000000,11.6721,11.6868,11.6562,11.6562,115139.52365217,0
+VMO.US,D,20190830,000000,11.6721,11.6818,11.6277,11.6818,138305.5301062,0
+VMO.US,D,20190903,000000,11.6641,11.7115,11.6641,11.6818,95756.612137512,0
+VMO.US,D,20190904,000000,11.7115,11.7115,11.6721,11.6818,97576.675234854,0
+VMO.US,D,20190905,000000,11.6918,11.6918,11.5616,11.608,192539.35455608,0
+VMO.US,D,20190906,000000,11.6374,11.6474,11.599,11.608,73843.863615691,0
+VMO.US,D,20190909,000000,11.5803,11.5902,11.5261,11.5714,133436.48108478,0
+VMO.US,D,20190910,000000,11.5803,11.5803,11.5339,11.5438,62844.395938825,0
+VMO.US,D,20190911,000000,11.5616,11.5616,11.4926,11.5261,174522.25083649,0
+VMO.US,D,20190912,000000,11.5093,11.5261,11.4097,11.4442,230060.03135502,0
+VMO.US,D,20190913,000000,11.4195,11.4275,11.2351,11.2441,304892.50863081,0
+VMO.US,D,20190916,000000,11.2962,11.2962,11.1819,11.1819,253730.99124774,0
+VMO.US,D,20190917,000000,11.2706,11.315,11.2164,11.2972,187552.68585819,0
+VMO.US,D,20190918,000000,11.3623,11.4205,11.315,11.3811,199363.32371771,0
+VMO.US,D,20190919,000000,11.455,11.4748,11.4008,11.4107,81316.768923443,0
+VMO.US,D,20190920,000000,11.455,11.455,11.4205,11.4205,121830.66369638,0
+VMO.US,D,20190923,000000,11.455,11.4748,11.4107,11.4107,175435.83125471,0
+VMO.US,D,20190924,000000,11.4452,11.4846,11.4107,11.4107,99709.038852521,0
+VMO.US,D,20190925,000000,11.4107,11.4649,11.3909,11.4452,115001.62472111,0
+VMO.US,D,20190926,000000,11.4452,11.4649,11.4107,11.4649,118240.22167539,0
+VMO.US,D,20190927,000000,11.4926,11.4926,11.4285,11.4846,89937.480039657,0
+VMO.US,D,20190930,000000,11.4926,11.528,11.4699,11.4926,155438.4583267,0
+VMO.US,D,20191001,000000,11.4926,11.5546,11.455,11.5192,250479.212778,0
+VMO.US,D,20191002,000000,11.5546,11.5546,11.5103,11.528,200428.99854518,0
+VMO.US,D,20191003,000000,11.5458,11.5724,11.528,11.5359,182548.77979391,0
+VMO.US,D,20191004,000000,11.5636,11.5636,11.5192,11.5636,116073.38332496,0
+VMO.US,D,20191007,000000,11.5636,11.5685,11.5103,11.5458,136194.45970582,0
+VMO.US,D,20191008,000000,11.5724,11.5724,11.528,11.5546,94777.12414195,0
+VMO.US,D,20191009,000000,11.5546,11.5724,11.528,11.5458,90442.433478362,0
+VMO.US,D,20191010,000000,11.5458,11.5546,11.4926,11.5103,132759.15398226,0
+VMO.US,D,20191011,000000,11.4748,11.5103,11.455,11.5103,157964.23948295,0
+VMO.US,D,20191014,000000,11.5192,11.5359,11.5123,11.5359,97143.71314986,0
+VMO.US,D,20191015,000000,11.5359,11.5359,11.4846,11.5103,83459.272168392,0
+VMO.US,D,20191016,000000,11.5192,11.5192,11.455,11.4748,113928.85215454,0
+VMO.US,D,20191017,000000,11.5103,11.5103,11.4363,11.455,162892.09834261,0
+VMO.US,D,20191018,000000,11.4748,11.4748,11.4285,11.4363,67709.389109326,0
+VMO.US,D,20191021,000000,11.4195,11.4285,11.3801,11.39,133246.87005458,0
+VMO.US,D,20191022,000000,11.4097,11.4285,11.4097,11.4097,69975.595807133,0
+VMO.US,D,20191023,000000,11.4363,11.4452,11.3515,11.3703,101011.98095842,0
+VMO.US,D,20191024,000000,11.3998,11.3998,11.3703,11.3703,90937.247289786,0
+VMO.US,D,20191025,000000,11.3801,11.3801,11.2962,11.3042,98252.988374647,0
+VMO.US,D,20191028,000000,11.3239,11.3239,11.2568,11.2885,102814.80668938,0
+VMO.US,D,20191029,000000,11.2962,11.314,11.2696,11.2962,115451.82417249,0
+VMO.US,D,20191030,000000,11.3042,11.4195,11.2962,11.4195,182503.15147112,0
+VMO.US,D,20191031,000000,11.4748,11.4846,11.4363,11.4452,172905.99424754,0
+VMO.US,D,20191101,000000,11.4285,11.4757,11.4285,11.4363,149819.07688632,0
+VMO.US,D,20191104,000000,11.4363,11.455,11.3614,11.3614,127295.92280204,0
+VMO.US,D,20191105,000000,11.3703,11.39,11.3614,11.39,127985.41745731,0
+VMO.US,D,20191106,000000,11.4195,11.4452,11.4195,11.4452,424411.33730661,0
+VMO.US,D,20191107,000000,11.4363,11.4649,11.3426,11.3515,214152.98407306,0
+VMO.US,D,20191108,000000,11.3515,11.3998,11.3515,11.3801,80950.728378517,0
+VMO.US,D,20191111,000000,11.4097,11.4195,11.3801,11.4097,267945.73473612,0
+VMO.US,D,20191112,000000,11.4097,11.4097,11.3703,11.3998,133552.07283581,0
+VMO.US,D,20191113,000000,11.3998,11.4146,11.3515,11.4097,202513.70591461,0
+VMO.US,D,20191114,000000,11.4195,11.4363,11.3998,11.4285,182749.54441412,0
+VMO.US,D,20191115,000000,11.4285,11.4363,11.4097,11.4285,132151.79030799,0
+VMO.US,D,20191118,000000,11.4363,11.4699,11.4195,11.4649,114273.59948218,0
+VMO.US,D,20191119,000000,11.455,11.4748,11.4452,11.4748,118490.67046927,0
+VMO.US,D,20191120,000000,11.5014,11.5014,11.4846,11.4926,63287.497651104,0
+VMO.US,D,20191121,000000,11.5103,11.5103,11.4452,11.4452,71025.047230949,0
+VMO.US,D,20191122,000000,11.4748,11.5192,11.4452,11.4926,141700.27732062,0
+VMO.US,D,20191125,000000,11.5014,11.5468,11.4452,11.455,84392.117878451,0
+VMO.US,D,20191126,000000,11.5103,11.5556,11.4926,11.5369,132989.32352159,0
+VMO.US,D,20191127,000000,11.5369,11.5556,11.5192,11.5192,85872.503461805,0
+VMO.US,D,20191129,000000,11.5369,11.5468,11.4846,11.4926,70960.153616335,0
+VMO.US,D,20191202,000000,11.4846,11.5192,11.4649,11.4926,94912.995147545,0
+VMO.US,D,20191203,000000,11.529,11.5734,11.4846,11.5192,172349.32870969,0
+VMO.US,D,20191204,000000,11.529,11.5369,11.5063,11.5369,93313.975924978,0
+VMO.US,D,20191205,000000,11.5192,11.5192,11.4926,11.5192,114199.58020301,0
+VMO.US,D,20191206,000000,11.5063,11.5468,11.4926,11.5369,112535.66736583,0
+VMO.US,D,20191209,000000,11.5369,11.5646,11.5103,11.5369,104892.41631972,0
+VMO.US,D,20191210,000000,11.5369,11.5646,11.529,11.5468,116020.65726308,0
+VMO.US,D,20191211,000000,11.5369,11.5833,11.5369,11.5556,258782.55356026,0
+VMO.US,D,20191212,000000,11.5833,11.5931,11.4926,11.4926,205983.48637095,0
+VMO.US,D,20191213,000000,11.4748,11.529,11.4748,11.4926,148060.8655154,0
+VMO.US,D,20191216,000000,11.4926,11.5103,11.4748,11.5014,132662.82752307,0
+VMO.US,D,20191217,000000,11.4926,11.5468,11.4926,11.5468,271241.11360319,0
+VMO.US,D,20191218,000000,11.5468,11.5734,11.529,11.5646,146391.88286458,0
+VMO.US,D,20191219,000000,11.5556,11.5833,11.529,11.5468,103799.36449858,0
+VMO.US,D,20191220,000000,11.5734,11.5833,11.5103,11.5103,124764.05786943,0
+VMO.US,D,20191223,000000,11.5192,11.5734,11.5192,11.529,127216.83370923,0
+VMO.US,D,20191224,000000,11.5646,11.5646,11.5231,11.529,103078.43699874,0
+VMO.US,D,20191226,000000,11.5734,11.5734,11.5014,11.5369,248448.24543318,0
+VMO.US,D,20191227,000000,11.5369,11.5734,11.5192,11.529,187496.91790813,0
+VMO.US,D,20191230,000000,11.5192,11.5369,11.455,11.455,278636.95774358,0
+VMO.US,D,20191231,000000,11.4926,11.5369,11.4807,11.4926,179074.94348667,0
+VMO.US,D,20200102,000000,11.529,11.5646,11.4926,11.5369,207480.09535795,0
+VMO.US,D,20200103,000000,11.5646,11.6267,11.5468,11.5931,180951.7884968,0
+VMO.US,D,20200106,000000,11.6307,11.6504,11.5931,11.6504,133094.77564533,0
+VMO.US,D,20200107,000000,11.6601,11.7252,11.6307,11.7165,99179.750308336,0
+VMO.US,D,20200108,000000,11.7165,11.7795,11.6681,11.7795,201436.87749713,0
+VMO.US,D,20200109,000000,11.7795,11.7795,11.7252,11.7352,137157.72429773,0
+VMO.US,D,20200110,000000,11.7252,11.7795,11.7165,11.7252,180753.05180205,0
+VMO.US,D,20200113,000000,11.745,11.7894,11.7352,11.7894,130271.90340968,0
+VMO.US,D,20200114,000000,11.7894,11.8151,11.7795,11.8071,137936.44767309,0
+VMO.US,D,20200115,000000,11.8151,11.8151,11.7608,11.7697,132401.22513916,0
+VMO.US,D,20200116,000000,11.7894,11.7983,11.7529,11.7529,235124.775183,0
+VMO.US,D,20200117,000000,11.7529,11.8151,11.7529,11.8071,139841.6836396,0
+VMO.US,D,20200121,000000,11.8348,11.892,11.8151,11.892,110342.46598446,0
+VMO.US,D,20200122,000000,11.8999,11.9393,11.8348,11.8348,582852.13927188,0
+VMO.US,D,20200123,000000,11.8525,11.9669,11.8436,11.9669,151789.20646745,0
+VMO.US,D,20200124,000000,11.9866,12.0063,11.9659,11.9946,163830.0138663,0
+VMO.US,D,20200127,000000,12.0043,12.033,11.9995,12.0133,158005.81195482,0
+VMO.US,D,20200128,000000,12.023,12.023,11.9995,12.0043,142005.48010186,0
+VMO.US,D,20200129,000000,12.023,12.0951,12.0043,12.0784,84757.144460647,0
+VMO.US,D,20200130,000000,12.0862,12.0951,12.0684,12.0784,129261.99653226,0
+VMO.US,D,20200131,000000,12.105,12.1296,12.0684,12.105,164660.4493408,0
+VMO.US,D,20200203,000000,12.1148,12.1248,12.033,12.033,143776.87298823,0
+VMO.US,D,20200204,000000,12.0607,12.0684,12.0093,12.0607,56345.908812994,0
+VMO.US,D,20200205,000000,12.0784,12.0862,12.041,12.0507,153758.32208586,0
+VMO.US,D,20200206,000000,12.0607,12.0784,12.023,12.023,125089.53990522,0
+VMO.US,D,20200207,000000,12.041,12.0684,12.023,12.033,131279.78236163,0
+VMO.US,D,20200210,000000,12.0784,12.0784,12.041,12.0684,81321.838737083,0
+VMO.US,D,20200211,000000,12.041,12.1148,12.041,12.1148,71145.708795619,0
+VMO.US,D,20200212,000000,12.1148,12.1425,12.1099,12.1425,129309.6527805,0
+VMO.US,D,20200213,000000,12.1602,12.1602,12.1228,12.1228,71271.440173931,0
+VMO.US,D,20200214,000000,12.1355,12.1405,12.0774,12.0843,139951.19161427,0
+VMO.US,D,20200218,000000,12.1031,12.1128,12.0477,12.0477,168601.72246581,0
+VMO.US,D,20200219,000000,12.039,12.1306,12.039,12.1306,57126.660113804,0
+VMO.US,D,20200220,000000,12.1405,12.1799,12.1031,12.1602,248955.22679734,0
+VMO.US,D,20200221,000000,12.1701,12.1799,12.1228,12.1228,101481.44570164,0
+VMO.US,D,20200224,000000,12.1503,12.1977,12.1228,12.1228,135908.52221644,0
+VMO.US,D,20200225,000000,12.1405,12.2075,12.1031,12.1306,231230.1443435,0
+VMO.US,D,20200226,000000,12.1128,12.1503,11.9926,11.9926,326595.36686788,0
+VMO.US,D,20200227,000000,11.9926,12.0093,11.8693,11.8792,327921.63011652,0
+VMO.US,D,20200228,000000,11.8595,11.8693,11.6828,11.7579,558264.55707274,0
+VMO.US,D,20200302,000000,11.7667,11.9166,11.7579,11.884,170449.1625568,0
+VMO.US,D,20200303,000000,11.9314,12.0477,11.8979,12.03,205931.7742718,0
+VMO.US,D,20200304,000000,12.03,12.1031,11.9836,12.0764,180961.92812409,0
+VMO.US,D,20200305,000000,12.0764,12.0764,11.9649,11.9836,144927.72068489,0
+VMO.US,D,20200306,000000,11.9836,12.0931,11.9836,12.0931,256467.67665149,0
+VMO.US,D,20200309,000000,11.8495,12.0063,11.6641,11.9649,405391.42444871,0
+VMO.US,D,20200310,000000,11.9739,11.9866,11.8042,11.8131,302339.35048089,0
+VMO.US,D,20200311,000000,11.7756,11.7756,11.4689,11.5142,423868.86724696,0
+VMO.US,D,20200312,000000,10.4826,10.8011,10.0813,10.5487,1003187.3464106,0
+VMO.US,D,20200313,000000,10.5872,10.9994,10.5872,10.9146,642269.34118896,0
+VMO.US,D,20200316,000000,10.1611,10.6779,9.78339,10.2341,425032.89645908,0
+VMO.US,D,20200317,000000,10.2913,10.4974,10.1434,10.4422,270810.17944365,0
+VMO.US,D,20200318,000000,10.1414,10.1414,8.72033,9.0598,792792.10820874,0
+VMO.US,D,20200319,000000,8.88977,9.30498,8.09951,9.24718,803710.45886734,0
+VMO.US,D,20200320,000000,9.24718,10.1631,9.21898,9.74493,395271.06245729,0
+VMO.US,D,20200323,000000,9.34137,9.59602,8.98435,9.06828,526081.38007571,0
+VMO.US,D,20200324,000000,9.22874,9.94312,9.22874,9.72619,490084.68925746,0
+VMO.US,D,20200325,000000,9.87709,10.5734,9.67688,10.4522,432536.22064868,0
+VMO.US,D,20200326,000000,10.4609,11.1,10.4609,10.9225,406264.44635778,0
+VMO.US,D,20200327,000000,10.7707,10.9698,10.6296,10.8555,216743.65884392,0
+VMO.US,D,20200330,000000,10.7982,11.177,10.7982,11.1572,259219.57149616,0
+VMO.US,D,20200331,000000,11.2421,11.2421,10.7707,10.7707,333025.9184909,0
+VMO.US,D,20200401,000000,10.6217,10.6868,10.4125,10.6119,380864.68001326,0
+VMO.US,D,20200402,000000,10.4609,10.526,10.3574,10.3771,301855.69025948,0
+VMO.US,D,20200403,000000,10.3771,10.3771,10.1976,10.3771,156209.07000023,0
+VMO.US,D,20200406,000000,10.5073,10.5546,10.3485,10.4125,237410.24717264,0
+VMO.US,D,20200407,000000,10.5359,10.6197,10.3968,10.4522,317787.07264692,0
+VMO.US,D,20200408,000000,10.5073,10.6394,10.4322,10.6217,208426.12258347,0
+VMO.US,D,20200409,000000,10.7164,11.1867,10.7164,11.1867,330722.19517215,0
+VMO.US,D,20200413,000000,11.0329,11.1867,10.8555,11.177,449691.45604919,0
+VMO.US,D,20200414,000000,11.2588,11.2835,11.1553,11.2311,339920.86504352,0
+VMO.US,D,20200415,000000,11.1651,11.2508,11.1217,11.2026,262617.36059879,0
+VMO.US,D,20200416,000000,11.175,11.2124,10.9196,10.9757,322775.76927027,0
+VMO.US,D,20200417,000000,11.03,11.0684,10.9096,10.9393,349827.28089925,0
+VMO.US,D,20200420,000000,10.9294,10.9491,10.7943,10.8613,157344.70825595,0
+VMO.US,D,20200421,000000,10.8238,10.8811,10.674,10.8811,252239.45207438,0
+VMO.US,D,20200422,000000,10.8811,10.9196,10.7854,10.8811,128543.09695788,0
+VMO.US,D,20200423,000000,10.8811,10.8811,10.7124,10.7568,105852.63902344,0
+VMO.US,D,20200424,000000,10.748,10.748,10.5359,10.5586,133778.18652422,0
+VMO.US,D,20200427,000000,10.5023,10.5398,10.3327,10.3426,241804.76163719,0
+VMO.US,D,20200428,000000,10.4747,10.4747,10.3604,10.3711,185737.69257449,0
+VMO.US,D,20200429,000000,10.4096,10.6256,10.4096,10.5783,158058.53801668,0
+VMO.US,D,20200430,000000,10.6543,10.674,10.531,10.6454,131744.1772912,0
+VMO.US,D,20200501,000000,10.5586,10.7203,10.5497,10.7203,222959.25036856,0
+VMO.US,D,20200504,000000,10.674,10.739,10.6641,10.7026,80135.502344945,0
+VMO.US,D,20200505,000000,10.7124,10.7854,10.6828,10.7203,206700.35801987,0
+VMO.US,D,20200506,000000,10.6828,10.8041,10.6828,10.7302,115971.98705212,0
+VMO.US,D,20200507,000000,10.7943,10.8338,10.7558,10.7854,91113.676804515,0
+VMO.US,D,20200508,000000,10.7854,10.8712,10.7854,10.8338,43573.02032429,0
+VMO.US,D,20200511,000000,10.8338,10.8435,10.7568,10.7765,145392.11561445,0
+VMO.US,D,20200512,000000,10.8041,10.8238,10.7489,10.7854,97113.29426801,0
+VMO.US,D,20200513,000000,10.7943,10.8141,10.6543,10.6927,92911.432721833,0
+VMO.US,D,20200514,000000,10.6523,10.6907,10.5852,10.6434,70761.416921583,0
+VMO.US,D,20200515,000000,10.6138,10.6808,10.6138,10.6621,55728.405511445,0
+VMO.US,D,20200518,000000,10.6621,10.6907,10.6336,10.6336,131947.9837996,0
+VMO.US,D,20200519,000000,10.6434,10.6434,10.5852,10.6039,160459.60175736,0
+VMO.US,D,20200520,000000,10.6523,10.7371,10.6374,10.7282,174406.65908546,0
+VMO.US,D,20200521,000000,10.7548,10.7746,10.7282,10.7371,121332.80799677,0
+VMO.US,D,20200522,000000,10.7647,10.8505,10.7647,10.7924,164393.77714325,0
+VMO.US,D,20200526,000000,10.8802,10.8802,10.7924,10.8121,135163.25961111,0
+VMO.US,D,20200527,000000,10.8605,10.8989,10.7924,10.8889,119637.46231502,0
+VMO.US,D,20200528,000000,10.9284,11.0971,10.8989,11.0971,336548.4250091,0
+VMO.US,D,20200529,000000,11.0971,11.2017,11.0882,11.1355,187556.7417091,0
+VMO.US,D,20200601,000000,11.1454,11.2401,11.1454,11.2026,118627.5554376,0
+VMO.US,D,20200602,000000,11.1937,11.2678,11.1454,11.175,107345.19215953,0
+VMO.US,D,20200603,000000,11.2026,11.2588,11.1651,11.1651,109023.30047491,0
+VMO.US,D,20200604,000000,11.2026,11.2026,11.0882,11.0971,328171.06494769,0
+VMO.US,D,20200605,000000,11.1454,11.1454,11.0487,11.0586,232511.79323211,0
+VMO.US,D,20200608,000000,11.0586,11.2026,11.0586,11.1266,269026.61900451,0
+VMO.US,D,20200609,000000,11.1266,11.1848,11.1168,11.1651,118924.64651701,0
+VMO.US,D,20200610,000000,11.175,11.3535,11.1651,11.2678,227497.74754053,0
+VMO.US,D,20200611,000000,11.1937,11.2214,11.0636,11.1355,167408.28833456,0
+VMO.US,D,20200612,000000,11.1355,11.2588,11.1355,11.2588,145418.47864539,0
+VMO.US,D,20200615,000000,11.2291,11.2608,11.1917,11.2381,387996.89384429,0
+VMO.US,D,20200616,000000,11.2835,11.313,11.2479,11.2933,84339.391816578,0
+VMO.US,D,20200617,000000,11.2658,11.3032,11.2479,11.2745,89143.547223379,0
+VMO.US,D,20200618,000000,11.2745,11.2745,11.2381,11.2568,43558.824846094,0
+VMO.US,D,20200619,000000,11.2745,11.2835,11.2381,11.2658,45181.165211413,0
+VMO.US,D,20200622,000000,11.2381,11.2933,11.2204,11.2933,96527.223811038,0
+VMO.US,D,20200623,000000,11.2835,11.3426,11.2568,11.2568,412011.58710193,0
+VMO.US,D,20200624,000000,11.2933,11.3426,11.2745,11.3426,548597.43642089,0
+VMO.US,D,20200625,000000,11.3426,11.3515,11.3052,11.3328,60601.510383773,0
+VMO.US,D,20200626,000000,11.3426,11.3486,11.2104,11.2291,107738.60969813,0
+VMO.US,D,20200629,000000,11.2568,11.3328,11.2104,11.2933,119439.73958299,0
+VMO.US,D,20200630,000000,11.313,11.3416,11.2104,11.2933,112189.90607547,0
+VMO.US,D,20200701,000000,11.2568,11.3515,11.2381,11.3032,169965.50233539,0
+VMO.US,D,20200702,000000,11.3032,11.313,11.2568,11.2568,101646.72162636,0
+VMO.US,D,20200706,000000,11.2479,11.313,11.2381,11.2479,91944.112279012,0
+VMO.US,D,20200707,000000,11.2479,11.3614,11.2479,11.3614,93618.164743475,0
+VMO.US,D,20200708,000000,11.3998,11.4777,11.3959,11.4679,117833.62262132,0
+VMO.US,D,20200709,000000,11.4777,11.5606,11.4482,11.5606,145588.82438375,0
+VMO.US,D,20200710,000000,11.5606,11.6177,11.5231,11.608,395701.99661682,0
+VMO.US,D,20200713,000000,11.5803,11.6247,11.5704,11.5803,49123.452299139,0
+VMO.US,D,20200714,000000,11.5685,11.5783,11.4926,11.5783,136476.34134429,0
+VMO.US,D,20200715,000000,11.5399,11.5863,11.5399,11.5685,177037.89236547,0
+VMO.US,D,20200716,000000,11.531,11.5685,11.531,11.5586,95936.083540426,0
+VMO.US,D,20200717,000000,11.5487,11.6257,11.5487,11.5883,80166.935189523,0
+VMO.US,D,20200720,000000,11.6157,11.6454,11.597,11.606,143445.30717606,0
+VMO.US,D,20200721,000000,11.6157,11.6741,11.597,11.6354,60355.11744079,0
+VMO.US,D,20200722,000000,11.6257,11.6741,11.6257,11.6454,75784.588277703,0
+VMO.US,D,20200723,000000,11.6641,11.6938,11.6354,11.6938,68587.480832056,0
+VMO.US,D,20200724,000000,11.6838,11.6987,11.6374,11.6741,66542.318009026,0
+VMO.US,D,20200727,000000,11.6454,11.6838,11.6454,11.6641,114629.50039981,0
+VMO.US,D,20200728,000000,11.6454,11.7135,11.6454,11.7035,84538.128511329,0
+VMO.US,D,20200729,000000,11.6641,11.7795,11.6641,11.7795,161355.9448092,0
+VMO.US,D,20200730,000000,11.7223,11.8081,11.7223,11.7894,126160.28454632,0
+VMO.US,D,20200731,000000,11.8269,11.8643,11.7776,11.8643,115075.64400028,0
+VMO.US,D,20200803,000000,11.8545,11.9028,11.8545,11.8831,212575.25806777,0
+VMO.US,D,20200804,000000,11.9127,12.0103,11.9127,11.961,169820.50566524,0
+VMO.US,D,20200805,000000,11.961,12.038,11.961,12.0004,112742.51576241,0
+VMO.US,D,20200806,000000,12.0193,12.0843,11.9906,12.0843,151238.62470597,0
+VMO.US,D,20200807,000000,12.0764,12.1128,12.0764,12.0764,97122.419932565,0
+VMO.US,D,20200810,000000,12.0764,12.1031,12.0477,12.1031,199778.0344736,0
+VMO.US,D,20200811,000000,12.0764,12.0931,12.0764,12.0843,167939.60480421,0
+VMO.US,D,20200812,000000,12.0664,12.0931,12.0103,12.0664,169865.1200253,0
+VMO.US,D,20200813,000000,12.0597,12.1041,12.0113,12.0784,73209.12294776,0
+VMO.US,D,20200814,000000,12.04,12.1089,12.0113,12.0597,321700.96877825,0
+VMO.US,D,20200817,000000,12.0497,12.2026,12.031,12.2026,676726.83658562,0
+VMO.US,D,20200818,000000,12.173,12.2135,12.1248,12.173,111864.42403967,0
+VMO.US,D,20200819,000000,12.1533,12.1829,12.105,12.105,150728.60145363,0
+VMO.US,D,20200820,000000,12.04,12.1248,12.04,12.0684,75851.509817773,0
+VMO.US,D,20200821,000000,12.04,12.0684,12.0113,12.0211,141602.9368987,0
+VMO.US,D,20200824,000000,12.0597,12.105,12.0024,12.0784,159559.2028546,0
+VMO.US,D,20200825,000000,12.04,12.04,11.9432,11.9432,207120.1385894,0
+VMO.US,D,20200826,000000,11.9038,11.9235,11.7992,11.8091,132374.86210822,0
+VMO.US,D,20200827,000000,11.8091,11.8378,11.7233,11.7332,123037.27934308,0
+VMO.US,D,20200828,000000,11.7529,11.8555,11.743,11.8555,113773.71585711,0
+VMO.US,D,20200831,000000,11.8939,11.9729,11.885,11.9038,98267.183852843,0
+VMO.US,D,20200901,000000,11.8939,11.9826,11.885,11.9629,93479.251849695,0
+VMO.US,D,20200902,000000,11.9531,12.031,11.9531,12.0211,58074.715264787,0
+VMO.US,D,20200903,000000,11.9729,12.031,11.9235,12.0113,174711.86186668,0
+VMO.US,D,20200904,000000,11.9531,11.9729,11.8278,11.8752,244164.252906,0
+VMO.US,D,20200908,000000,11.818,11.8378,11.7706,11.7706,201448.03108715,0
+VMO.US,D,20200909,000000,11.7706,11.8752,11.7706,11.8378,100490.80411606,0
+VMO.US,D,20200910,000000,11.8378,12.0784,11.8378,11.9926,161269.75797729,0
+VMO.US,D,20200911,000000,11.9926,12.0597,11.9826,12.0113,126989.70605809,0
+VMO.US,D,20200914,000000,12.023,12.033,11.9353,11.9649,93825.013140054,0
+VMO.US,D,20200915,000000,11.9946,11.9946,11.9156,11.9353,93980.149437487,0
+VMO.US,D,20200916,000000,11.9353,11.9452,11.8959,11.9156,74761.499884824,0
+VMO.US,D,20200917,000000,11.8762,11.8959,11.8466,11.8762,74004.069726766,0
+VMO.US,D,20200918,000000,11.8959,11.8959,11.8288,11.8565,70172.304576428,0
+VMO.US,D,20200921,000000,11.8565,11.8762,11.8101,11.8101,70262.547259248,0
+VMO.US,D,20200922,000000,11.8101,11.819,11.7963,11.8002,72931.297160198,0
+VMO.US,D,20200923,000000,11.7716,11.7914,11.7628,11.7628,68682.793328519,0
+VMO.US,D,20200924,000000,11.7529,11.7628,11.7145,11.7243,70832.394312568,0
+VMO.US,D,20200925,000000,11.7243,11.7332,11.6651,11.7045,128769.2106463,0
+VMO.US,D,20200928,000000,11.7045,11.7628,11.7045,11.7243,147147.28509719,0
+VMO.US,D,20200929,000000,11.7243,11.7529,11.7135,11.7342,98537.911901306,0
+VMO.US,D,20200930,000000,11.7815,11.7835,11.7243,11.7815,103631.04668569,0
+VMO.US,D,20201001,000000,11.7815,11.8762,11.7815,11.8565,96619.494419315,0
+VMO.US,D,20201002,000000,11.819,11.9353,11.819,11.9156,76412.231206537,0
+VMO.US,D,20201005,000000,11.9255,11.9255,11.8466,11.8663,59156.61349591,0
+VMO.US,D,20201006,000000,11.8565,11.9353,11.8565,11.9255,70124.648328197,0
+VMO.US,D,20201007,000000,11.9551,11.9748,11.8959,11.9255,86570.109818891,0
+VMO.US,D,20201008,000000,11.9156,11.9748,11.9156,11.9649,57138.827666544,0
+VMO.US,D,20201009,000000,11.9551,12.023,11.9452,11.9452,51600.563244435,0
+VMO.US,D,20201012,000000,11.9452,12.0043,11.9255,11.9452,65780.832000053,0
+VMO.US,D,20201013,000000,11.9353,11.9946,11.9255,11.9649,93174.049068469,0
+VMO.US,D,20201014,000000,11.9846,12.0133,11.9353,12.0133,79039.408635626,0
+VMO.US,D,20201015,000000,11.9551,11.9748,11.9353,11.9748,98895.840744405,0
+VMO.US,D,20201016,000000,11.9452,11.9748,11.9058,11.9058,103256.89443893,0
+VMO.US,D,20201019,000000,11.9058,12.0133,11.9058,11.9649,86138.161696625,0
+VMO.US,D,20201020,000000,11.9551,12.0467,11.9551,12.042,125462.67818923,0
+VMO.US,D,20201021,000000,12.0617,12.0694,11.9748,12.0133,90899.730668838,0
+VMO.US,D,20201022,000000,12.033,12.033,11.9156,11.9255,42102.77436822,0
+VMO.US,D,20201023,000000,11.9551,11.9551,11.9067,11.9156,60072.221839586,0
+VMO.US,D,20201026,000000,11.8959,11.9008,11.8091,11.8278,78282.992440296,0
+VMO.US,D,20201027,000000,11.8565,11.886,11.8091,11.886,60715.074209344,0
+VMO.US,D,20201028,000000,11.8466,11.8762,11.7904,11.8565,96156.113452472,0
+VMO.US,D,20201029,000000,11.8466,11.9156,11.818,11.8466,85466.918370475,0
+VMO.US,D,20201030,000000,11.886,11.8959,11.743,11.886,134067.1659018,0
+VMO.US,D,20201102,000000,11.8959,11.9255,11.8466,11.8959,86347.03801866,0
+VMO.US,D,20201103,000000,11.9255,11.9846,11.8565,11.9353,135985.58338378,0
+VMO.US,D,20201104,000000,11.9846,12.042,11.9462,12.0043,70834.422238022,0
+VMO.US,D,20201105,000000,12.023,12.1572,12.023,12.0981,113575.99312509,0
+VMO.US,D,20201106,000000,12.1277,12.1474,12.0891,12.1079,46456.730323644,0
+VMO.US,D,20201109,000000,12.2065,12.2115,12.1375,12.1967,87018.281344811,0
+VMO.US,D,20201110,000000,12.1671,12.2253,12.1345,12.1967,52171.424260483,0
+VMO.US,D,20201111,000000,12.1572,12.1967,12.1277,12.1474,105835.40165706,0
+VMO.US,D,20201112,000000,12.0981,12.1671,12.0043,12.0133,165468.57763527,0
+VMO.US,D,20201113,000000,11.9946,12.0617,11.9353,11.9846,228731.7401809,0
+VMO.US,D,20201116,000000,11.9846,12.0617,11.9551,11.9946,131956.09550143,0
+VMO.US,D,20201117,000000,11.9748,12.0507,11.9689,12.023,72377.673510533,0
+VMO.US,D,20201118,000000,12.0133,12.0694,12.0043,12.023,64665.472998897,0
+VMO.US,D,20201119,000000,12.0133,12.0921,12.0133,12.042,69898.53463978,0
+VMO.US,D,20201120,000000,12.023,12.0704,12.023,12.033,64407.926465902,0
+VMO.US,D,20201123,000000,12.0617,12.0981,12.042,12.0804,78651.060910677,0
+VMO.US,D,20201124,000000,12.0981,12.1375,12.0891,12.1178,51243.648364065,0
+VMO.US,D,20201125,000000,12.1375,12.177,12.1079,12.1671,86262.87911221,0
+VMO.US,D,20201127,000000,12.1572,12.2559,12.1572,12.2461,41263.213229167,0
+VMO.US,D,20201130,000000,12.2845,12.2943,12.177,12.2065,104475.67763837,0
+VMO.US,D,20201201,000000,12.2065,12.2658,12.1967,12.2164,81033.873322239,0
+VMO.US,D,20201202,000000,12.1967,12.2943,12.1947,12.2658,105640.72081322,0
+VMO.US,D,20201203,000000,12.2746,12.3032,12.2361,12.3032,87898.400992997,0
+VMO.US,D,20201204,000000,12.2845,12.3693,12.2746,12.3595,91938.028502641,0
+VMO.US,D,20201207,000000,12.3693,12.4186,12.3417,12.3989,104645.00941401,0
+VMO.US,D,20201208,000000,12.389,12.456,12.3693,12.4285,67505.582600933,0
+VMO.US,D,20201209,000000,12.4285,12.5152,12.4097,12.468,115185.15197494,0
+VMO.US,D,20201210,000000,12.468,13.1928,12.458,12.5074,65145.077369395,0
+VMO.US,D,20201211,000000,12.4877,12.5744,12.4877,12.5557,115351.44186238,0
+VMO.US,D,20201214,000000,12.4974,12.5251,12.3693,12.3792,231137.87373522,0
+VMO.US,D,20201215,000000,12.3693,12.4285,12.3693,12.3792,82749.498258565,0
+VMO.US,D,20201216,000000,12.3595,12.3693,12.1868,12.2065,208950.34131402,0
+VMO.US,D,20201217,000000,12.2559,12.2559,12.0981,12.1178,186475.8574407,0
+VMO.US,D,20201218,000000,12.0981,12.2164,12.0981,12.2164,158100.11048855,0
+VMO.US,D,20201221,000000,12.2164,12.2489,12.177,12.1967,130420.95593074,0
+VMO.US,D,20201222,000000,12.2065,12.2658,12.1868,12.2559,152944.11001501,0
+VMO.US,D,20201223,000000,12.2559,12.2658,12.1474,12.1474,253319.32238004,0
+VMO.US,D,20201224,000000,12.177,12.2559,12.177,12.2559,74688.494568385,0
+VMO.US,D,20201228,000000,12.2658,12.2658,12.1671,12.1868,120119.09461097,0
+VMO.US,D,20201229,000000,12.1671,12.2845,12.1474,12.2658,148343.76111661,0
+VMO.US,D,20201230,000000,12.2559,12.389,12.2461,12.3417,238978.84751335,0
+VMO.US,D,20201231,000000,12.3792,12.4974,12.3436,12.4087,184128.53372464,0
+VMO.US,D,20210104,000000,12.458,12.4974,12.4087,12.4777,152730.16387934,0
+VMO.US,D,20210105,000000,12.4777,12.5172,12.4777,12.5074,73178.704065909,0
+VMO.US,D,20210106,000000,12.4877,12.5074,12.3495,12.3792,163616.06773063,0
+VMO.US,D,20210107,000000,12.3595,12.4058,12.3131,12.3595,94092.699300331,0
+VMO.US,D,20210108,000000,12.3495,12.4285,12.3032,12.389,116420.15857803,0
+VMO.US,D,20210111,000000,12.389,12.4285,12.3595,12.389,163537.99260055,0
+VMO.US,D,20210112,000000,12.3792,12.4383,12.3595,12.4087,137414.25686799,0
+VMO.US,D,20210113,000000,12.4383,12.4877,12.387,12.468,209755.42772031,0
+VMO.US,D,20210114,000000,12.458,12.4777,12.4285,12.458,121061.06598558,0
+VMO.US,D,20210115,000000,12.5074,12.5074,12.4186,12.4483,77201.094209173,0
+VMO.US,D,20210119,000000,12.4285,12.4974,12.3989,12.4186,151414.04025797,0
+VMO.US,D,20210120,000000,12.458,12.5271,12.3989,12.5172,250568.4414981,0
+VMO.US,D,20210121,000000,12.5074,12.5843,12.4877,12.5557,187458.38732445,0
+VMO.US,D,20210122,000000,12.5655,12.6119,12.536,12.5932,99532.609337792,0
+VMO.US,D,20210125,000000,12.6119,12.6317,12.5932,12.6119,79607.227763487,0
+VMO.US,D,20210126,000000,12.6317,12.6612,12.6218,12.6415,126424.92881842,0
+VMO.US,D,20210127,000000,12.6415,12.6809,12.6415,12.6809,84726.725578797,0
+VMO.US,D,20210128,000000,12.7007,12.75,12.6809,12.7401,115106.06288214,0
+VMO.US,D,20210129,000000,12.7598,12.7795,12.6711,12.7401,128829.03444728,0
+VMO.US,D,20210201,000000,12.7302,12.7885,12.7302,12.7598,149118.42864105,0
+VMO.US,D,20210202,000000,12.7401,12.7885,12.7401,12.7697,113351.90736213,0
+VMO.US,D,20210203,000000,12.7885,12.7982,12.7204,12.7302,108777.92149465,0
+VMO.US,D,20210204,000000,12.75,12.75,12.6908,12.7302,141258.18957107,0
+VMO.US,D,20210205,000000,12.75,12.818,12.7401,12.7982,140414.57258111,0
+VMO.US,D,20210208,000000,12.8082,12.9384,12.7598,12.9137,179206.75864135,0
+VMO.US,D,20210209,000000,12.9038,13.0024,12.9038,12.9926,145428.61827268,0
+VMO.US,D,20210210,000000,13.032,13.0705,13.0024,13.0419,108917.84835117,0
+VMO.US,D,20210211,000000,13.0123,13.0123,12.894,12.963,106079.76667458,0
+VMO.US,D,20210212,000000,12.963,12.9729,12.884,12.9038,125398.79853736,0
+VMO.US,D,20210216,000000,12.9038,12.9097,12.7982,12.818,146007.59099055,0
+VMO.US,D,20210217,000000,12.8653,12.8653,12.7885,12.8566,115913.17721387,0
+VMO.US,D,20210218,000000,12.8082,12.8082,12.7302,12.7697,143928.96739748,0
+VMO.US,D,20210219,000000,12.7401,12.7795,12.6415,12.7105,310111.37479351,0
+VMO.US,D,20210222,000000,12.7105,12.7105,12.4877,12.5074,229801.47085928,0
+VMO.US,D,20210223,000000,12.4877,12.4877,12.2451,12.3989,266527.2008792,0
+VMO.US,D,20210224,000000,12.3792,12.6317,12.3693,12.6317,244364.00356348,0
+VMO.US,D,20210225,000000,12.6218,12.6415,12.4383,12.468,216702.08637207,0
+VMO.US,D,20210226,000000,12.6317,12.6612,12.5557,12.6415,228391.04870419,0
+VMO.US,D,20210301,000000,12.6711,12.8753,12.6711,12.75,227593.06003699,0
+VMO.US,D,20210302,000000,12.7795,12.9827,12.75,12.9433,229401.96954432,0
+VMO.US,D,20210303,000000,12.9038,12.9127,12.8466,12.8753,175424.6776647,0
+VMO.US,D,20210304,000000,12.9531,12.9531,12.7795,12.7982,158325.21021423,0
+VMO.US,D,20210305,000000,12.8279,12.8387,12.7795,12.8279,89157.742701576,0
+VMO.US,D,20210308,000000,12.894,12.894,12.7598,12.7598,168715.28629138,0
+VMO.US,D,20210309,000000,12.8279,12.9334,12.818,12.894,109762.47930386,0
+VMO.US,D,20210310,000000,12.9235,13.0804,12.9077,12.9235,118118.54614798,0
+VMO.US,D,20210311,000000,12.963,13.0222,12.894,12.9038,114477.40599057,0
+VMO.US,D,20210312,000000,12.8279,12.8693,12.7401,12.7598,105300.02933651,0
+VMO.US,D,20210315,000000,12.8279,12.8279,12.7795,12.7982,65263.711008608,0
+VMO.US,D,20210316,000000,12.8279,12.8279,12.75,12.7795,134067.1659018,0
+VMO.US,D,20210317,000000,12.75,12.7697,12.6908,12.7302,104832.59251875,0
+VMO.US,D,20210318,000000,12.7007,12.7105,12.6415,12.6809,100727.05743176,0
+VMO.US,D,20210319,000000,12.6809,12.6809,12.6119,12.6809,103474.89642552,0
+VMO.US,D,20210322,000000,12.7007,12.7401,12.6317,12.6514,112507.27640943,0
+VMO.US,D,20210323,000000,12.6809,12.6908,12.6514,12.6809,94549.996490805,0
+VMO.US,D,20210324,000000,12.7204,12.7204,12.6514,12.6809,448494.98002978,0
+VMO.US,D,20210325,000000,12.6908,12.7105,12.6317,12.6514,110695.32501392,0
+VMO.US,D,20210326,000000,12.6711,12.7598,12.6632,12.7204,58629.35287718,0
+VMO.US,D,20210329,000000,12.75,12.8466,12.75,12.7982,109718.87890654,0
+VMO.US,D,20210330,000000,12.8466,12.8653,12.8377,12.8566,68780.133750437,0
+VMO.US,D,20210331,000000,12.8566,12.8753,12.8082,12.8082,121862.09654096,0
+VMO.US,D,20210401,000000,12.8566,12.9137,12.8279,12.8566,162588.92348684,0
+VMO.US,D,20210405,000000,12.884,12.894,12.818,12.8279,162406.41019574,0
+VMO.US,D,20210406,000000,12.8279,12.884,12.818,12.8466,197709.55050782,0
+VMO.US,D,20210407,000000,12.8566,12.884,12.8377,12.8466,193032.14044206,0
+VMO.US,D,20210408,000000,12.8566,12.9334,12.8566,12.884,133840.03825065,0
+VMO.US,D,20210409,000000,12.8653,12.884,12.8566,12.8566,112401.82428568,0
+VMO.US,D,20210412,000000,12.8566,12.9235,12.8566,12.9137,162407.42415846,0
+VMO.US,D,20210413,000000,12.9729,13.0419,12.9334,13.0123,204758.61939512,0
+VMO.US,D,20210414,000000,13.0715,13.1109,13.0518,13.1011,151148.38202316,0
+VMO.US,D,20210415,000000,13.1198,13.1198,13.0419,13.1198,185920.20586558,0
+VMO.US,D,20210416,000000,13.1287,13.1287,13.0518,13.0912,110951.85758419,0
+VMO.US,D,20210419,000000,13.1011,13.1287,13.1011,13.1198,119914.27413984,0
+VMO.US,D,20210420,000000,13.1474,13.1474,13.0715,13.0814,115519.75967529,0
+VMO.US,D,20210421,000000,13.0715,13.1109,13.0715,13.0715,113823.40003079,0
+VMO.US,D,20210422,000000,13.0715,13.1011,13.0518,13.0617,117339.82277263,0
+VMO.US,D,20210423,000000,13.0518,13.1573,13.0518,13.1287,112298.4000874,0
+VMO.US,D,20210426,000000,13.1474,13.1671,13.1287,13.1573,122188.59253948,0
+VMO.US,D,20210427,000000,13.1671,13.1948,13.1198,13.1198,125445.44082286,0
+VMO.US,D,20210428,000000,13.1671,13.1771,13.1109,13.1573,130427.03970711,0
+VMO.US,D,20210429,000000,13.1474,13.1474,13.0419,13.0715,125291.31848815,0
+VMO.US,D,20210430,000000,13.1198,13.1573,13.0715,13.1573,179051.62234392,0
+VMO.US,D,20210503,000000,13.1868,13.1868,13.1287,13.1474,120320.8731939,0
+VMO.US,D,20210504,000000,13.1771,13.1771,13.1287,13.1671,95661.299641049,0
+VMO.US,D,20210505,000000,13.1868,13.2856,13.1868,13.2856,55536.766555791,0
+VMO.US,D,20210506,000000,13.3348,13.3348,13.246,13.3053,101105.26552942,0
+VMO.US,D,20210507,000000,13.325,13.3743,13.315,13.3447,125049.99535881,0
+VMO.US,D,20210510,000000,13.3644,13.3841,13.3447,13.3743,67456.912389974,0
+VMO.US,D,20210511,000000,13.3841,13.4107,13.315,13.3743,148520.19063133,0
+VMO.US,D,20210512,000000,13.3545,13.3743,13.1968,13.2756,206509.73302694,0
+VMO.US,D,20210513,000000,13.2856,13.2856,13.1968,13.2659,119865.60392889,0
+VMO.US,D,20210514,000000,13.2559,13.2569,13.1573,13.1771,72989.093035712,0
+VMO.US,D,20210517,000000,13.1968,13.2065,13.1287,13.1474,92517.001220514,0
+VMO.US,D,20210518,000000,13.1671,13.1868,13.0123,13.0419,134658.30617242,0
+VMO.US,D,20210519,000000,13.0912,13.1287,13.0518,13.0814,66735.984890135,0
+VMO.US,D,20210520,000000,13.1198,13.4107,13.0715,13.246,114595.02566705,0
+VMO.US,D,20210521,000000,13.3053,13.315,13.2362,13.2756,60513.295626408,0
+VMO.US,D,20210524,000000,13.3447,13.3447,13.0912,13.1198,363488.40073796,0
+VMO.US,D,20210525,000000,13.1474,13.2559,13.1198,13.2362,110650.71065387,0
+VMO.US,D,20210526,000000,13.2659,13.2659,13.2165,13.2659,55264.010581872,0
+VMO.US,D,20210527,000000,13.2856,13.315,13.2412,13.315,78508.092165984,0
+VMO.US,D,20210528,000000,13.3743,13.3743,13.2659,13.3348,133125.19452718,0
+VMO.US,D,20210601,000000,13.3644,13.392,13.3053,13.3841,96032.409999617,0
+VMO.US,D,20210602,000000,13.4206,13.47,13.3841,13.4206,108504.15155801,0
+VMO.US,D,20210603,000000,13.4206,13.4403,13.4206,13.4304,92143.862936492,0
+VMO.US,D,20210604,000000,13.4403,13.4502,13.4206,13.4502,67267.301359777,0
+VMO.US,D,20210607,000000,13.47,13.47,13.3644,13.3743,94173.816318598,0
+VMO.US,D,20210608,000000,13.3841,13.392,13.3447,13.3841,63217.53422285,0
+VMO.US,D,20210609,000000,13.392,13.4107,13.3348,13.3447,153492.66385104,0
+VMO.US,D,20210610,000000,13.325,13.3841,13.315,13.315,99840.854007204,0
+VMO.US,D,20210611,000000,13.2756,13.315,13.2065,13.2362,106509.68687139,0
+VMO.US,D,20210614,000000,13.2362,13.2756,13.1771,13.2262,98073.516971734,0
+VMO.US,D,20210615,000000,13.2362,13.2756,13.2362,13.2559,73292.267891482,0
+VMO.US,D,20210616,000000,13.2659,13.2856,13.1573,13.1771,111306.7445391,0
+VMO.US,D,20210617,000000,13.2165,13.2756,13.1968,13.2756,99766.834728034,0
+VMO.US,D,20210618,000000,13.246,13.2756,13.2362,13.246,39573.951323778,0
+VMO.US,D,20210621,000000,13.2659,13.2756,13.246,13.2559,35635.720086966,0
+VMO.US,D,20210622,000000,13.2756,13.3053,13.1671,13.2065,147666.43401408,0
+VMO.US,D,20210623,000000,13.2065,13.2659,13.2065,13.2312,57562.664086983,0
+VMO.US,D,20210624,000000,13.2362,13.2559,13.1385,13.2559,75612.214613889,0
+VMO.US,D,20210625,000000,13.2559,13.2756,13.2262,13.2659,65165.356623961,0
+VMO.US,D,20210628,000000,13.2362,13.2856,13.2362,13.2559,42979.85212822,0
+VMO.US,D,20210629,000000,13.2756,13.2756,13.2262,13.2659,105458.20752213,0
+VMO.US,D,20210630,000000,13.315,13.315,13.2362,13.2659,111155.66409258,0
+VMO.US,D,20210701,000000,13.3053,13.3841,13.2856,13.325,75897.138140548,0
+VMO.US,D,20210702,000000,13.3743,13.4019,13.3447,13.4019,65256.61326951,0
+VMO.US,D,20210706,000000,13.4206,13.4502,13.3545,13.4019,63161.766272792,0
+VMO.US,D,20210707,000000,13.4206,13.4206,13.3447,13.4107,74909.538443159,0
+VMO.US,D,20210708,000000,13.4107,13.4601,13.3644,13.4403,147666.43401408,0
+VMO.US,D,20210709,000000,13.4601,13.4995,13.4403,13.4897,106354.55057396,0
+VMO.US,D,20210712,000000,13.4897,13.5192,13.47,13.5192,118836.43175963,0
+VMO.US,D,20210713,000000,13.5587,13.5883,13.5094,13.539,141253.11975743,0
+VMO.US,D,20210714,000000,13.539,13.539,13.4107,13.4601,100697.65251264,0
+VMO.US,D,20210715,000000,13.4798,13.4798,13.2943,13.3437,85820.791362661,0
+VMO.US,D,20210716,000000,13.314,13.3338,13.2352,13.2549,160438.30854007,0
+VMO.US,D,20210719,000000,13.2549,13.2943,13.0991,13.1277,158552.33786538,0
+VMO.US,D,20210720,000000,13.1464,13.1849,13.109,13.1661,144558.63825177,0
+VMO.US,D,20210721,000000,13.1958,13.1958,13.0991,13.1188,125297.40226453,0
+VMO.US,D,20210722,000000,13.1563,13.1563,13.0597,13.0794,115743.84543825,0
+VMO.US,D,20210723,000000,13.0892,13.1661,13.04,13.1661,89154.700813391,0
+VMO.US,D,20210726,000000,13.1761,13.2352,13.1484,13.2253,140306.07856918,0
+VMO.US,D,20210727,000000,13.2452,13.2649,13.2155,13.2549,114271.57155672,0
+VMO.US,D,20210728,000000,13.2746,13.3338,13.2452,13.3043,113731.12942251,0
+VMO.US,D,20210729,000000,13.2943,13.3733,13.2943,13.3437,103377.5560036,0
+VMO.US,D,20210730,000000,13.3437,13.392,13.2943,13.314,121073.23353832,0
+VMO.US,D,20210802,000000,13.314,13.3831,13.314,13.3535,60004.286336789,0
+VMO.US,D,20210803,000000,13.3535,13.4502,13.3535,13.4502,108014.40756023,0
+VMO.US,D,20210804,000000,13.4304,13.4403,13.3338,13.3535,81291.419855234,0
+VMO.US,D,20210805,000000,13.3437,13.3535,13.314,13.3437,147087.46129621,0
+VMO.US,D,20210806,000000,13.3437,13.4019,13.3023,13.392,96143.945899732,0
+VMO.US,D,20210809,000000,13.392,13.4206,13.3634,13.4206,53185.386988807,0
+VMO.US,D,20210810,000000,13.4304,13.4798,13.4117,13.47,99455.54817044,0
+VMO.US,D,20210811,000000,13.4995,13.5488,13.4995,13.5291,105459.22148485,0
+VMO.US,D,20210812,000000,13.5488,13.5685,13.4502,13.4995,149525.0276951,0
+VMO.US,D,20210813,000000,13.4601,13.4897,13.4403,13.47,75971.157419715,0
+VMO.US,D,20210816,000000,13.5094,13.5123,13.4502,13.4897,79887.081476505,0
+VMO.US,D,20210817,000000,13.5291,13.5587,13.4798,13.5587,140278.70157552,0
+VMO.US,D,20210818,000000,13.5685,13.5784,13.5488,13.5685,129511.43136343,0
+VMO.US,D,20210819,000000,13.5685,13.5685,13.4995,13.5587,127475.39420496,0
+VMO.US,D,20210820,000000,13.5784,13.5883,13.5291,13.5291,70364.957494809,0
+VMO.US,D,20210823,000000,13.5587,13.5883,13.5488,13.5883,89289.557856258,0
+VMO.US,D,20210824,000000,13.5883,13.6278,13.5883,13.6278,124116.13568602,0
+VMO.US,D,20210825,000000,13.6562,13.6662,13.6278,13.6662,81010.552179489,0
+VMO.US,D,20210826,000000,13.6562,13.7106,13.6375,13.6662,172247.93243685,0
+VMO.US,D,20210827,000000,13.7146,13.7638,13.7046,13.754,86619.793992579,0
+VMO.US,D,20210830,000000,13.7934,13.7934,13.6662,13.7146,140139.78868172,0
+VMO.US,D,20210831,000000,13.754,13.7737,13.6081,13.7343,193712.50943276,0
+VMO.US,D,20210901,000000,13.7737,13.7737,13.7046,13.7441,106041.23609092,0
+VMO.US,D,20210902,000000,13.7737,13.7737,13.6562,13.7243,124295.60708894,0
+VMO.US,D,20210903,000000,13.7046,13.7046,13.5784,13.6178,75803.853569542,0
+VMO.US,D,20210907,000000,13.6178,13.6375,13.5587,13.5883,75308.025795391,0
+VMO.US,D,20210908,000000,13.6375,13.6475,13.5587,13.5981,52454.319861684,0
+VMO.US,D,20210909,000000,13.6178,13.6562,13.539,13.5883,81118.032228692,0
+VMO.US,D,20210910,000000,13.6178,13.6375,13.5587,13.6375,105759.35445243,0
+VMO.US,D,20210913,000000,13.5883,13.6129,13.4897,13.5094,136809.93508192,0
+VMO.US,D,20210914,000000,13.5094,13.6375,13.5094,13.6178,113982.59217914,0
+VMO.US,D,20210915,000000,13.6562,13.7343,13.6475,13.7343,91996.838340885,0
+VMO.US,D,20210916,000000,13.7343,13.7638,13.6751,13.7146,119538.09396764,0
+VMO.US,D,20210917,000000,13.7441,13.7441,13.6849,13.7194,75854.551705958,0
+VMO.US,D,20210920,000000,13.7146,13.7243,13.6278,13.6562,133399.97842656,0
+VMO.US,D,20210921,000000,13.6849,13.7146,13.6562,13.6949,82888.411152345,0
+VMO.US,D,20210922,000000,13.7046,13.7243,13.6692,13.7146,122809.13772921,0
+VMO.US,D,20210923,000000,13.7243,13.7243,13.539,13.5981,107528.71941336,0
+VMO.US,D,20210924,000000,13.6081,13.6218,13.4897,13.5192,69004.219513398,0
+VMO.US,D,20210927,000000,13.4995,13.5587,13.4551,13.4897,108617.71538358,0
+VMO.US,D,20210928,000000,13.4304,13.4502,13.3338,13.4107,172575.4423981,0
+VMO.US,D,20210929,000000,13.4601,13.4995,13.4304,13.4502,85525.728208717,0
+VMO.US,D,20210930,000000,13.5094,13.5685,13.4019,13.4019,184120.42202281,0
+VMO.US,D,20211001,000000,13.4798,13.5192,13.3535,13.392,97929.534264311,0
+VMO.US,D,20211004,000000,13.3043,13.3684,13.2649,13.3338,112217.28306913,0
+VMO.US,D,20211005,000000,13.3733,13.392,13.2943,13.314,52584.10709091,0
+VMO.US,D,20211006,000000,13.324,13.3624,13.2253,13.2943,102236.84793423,0
+VMO.US,D,20211007,000000,13.3634,13.3634,13.1958,13.1958,128581.62754156,0
+VMO.US,D,20211008,000000,13.2352,13.2549,13.1858,13.1958,60806.330854893,0
+VMO.US,D,20211011,000000,13.1761,13.2105,13.1563,13.1563,79536.250372504,0
+VMO.US,D,20211012,000000,13.2155,13.2746,13.1858,13.2549,85688.976207978,0
+VMO.US,D,20211013,000000,13.2943,13.4314,13.2599,13.4029,117401.67449905,0
+VMO.US,D,20211014,000000,13.4511,13.5005,13.393,13.4314,154889.90449067,0
+VMO.US,D,20211015,000000,13.471,13.471,13.3979,13.4413,45579.652563645,0
+VMO.US,D,20211018,000000,13.4029,13.4413,13.314,13.3338,92044.494589116,0
+VMO.US,D,20211019,000000,13.3535,13.3979,13.2746,13.3043,88011.964818569,0
+VMO.US,D,20211020,000000,13.3437,13.3634,13.2846,13.314,57764.442669921,0
+VMO.US,D,20211021,000000,13.314,13.3338,13.1858,13.2155,63342.251638434,0
+VMO.US,D,20211022,000000,13.2649,13.2846,13.2253,13.2253,47043.814743344,0
+VMO.US,D,20211025,000000,13.1858,13.2253,13.1661,13.1858,111272.26980633,0
+VMO.US,D,20211026,000000,13.1858,13.2155,13.0488,13.1178,190288.3572992,0
+VMO.US,D,20211027,000000,13.1376,13.1563,13.0784,13.0882,102961.83128499,0
+VMO.US,D,20211028,000000,13.0784,13.108,13.0488,13.0882,101694.37787458,0
+VMO.US,D,20211029,000000,13.1178,13.3338,13.0685,13.2943,133665.63666138,0
+VMO.US,D,20211101,000000,13.2846,13.3831,13.2846,13.3634,143638.97405718,0
+VMO.US,D,20211102,000000,13.3535,13.4216,13.3535,13.4029,123353.63571432,0
+VMO.US,D,20211103,000000,13.4029,13.4413,13.3535,13.4117,107548.99866793,0
+VMO.US,D,20211104,000000,13.3733,13.4117,13.3634,13.3733,89854.335095935,0
+VMO.US,D,20211105,000000,13.4314,13.534,13.4314,13.4808,120843.06399899,0
+VMO.US,D,20211108,000000,13.5104,13.5498,13.3733,13.393,141530.94554499,0
+VMO.US,D,20211109,000000,13.4314,13.5104,13.4314,13.4907,72793.398229147,0
+VMO.US,D,20211110,000000,13.471,13.5498,13.393,13.393,77482.975847647,0
+VMO.US,D,20211111,000000,13.3634,13.4907,13.3535,13.3634,125965.60370249,0
+VMO.US,D,20211112,000000,13.3831,13.4216,13.323,13.393,45285.60337243,0
+VMO.US,D,20211115,000000,13.4413,13.4413,13.2846,13.2943,67937.5307232,0
+VMO.US,D,20211116,000000,13.2846,13.3831,13.2649,13.2649,90241.668858155,0
+VMO.US,D,20211117,000000,13.2649,13.3043,13.2253,13.2549,65510.103951591,0
+VMO.US,D,20211118,000000,13.2943,13.314,13.1661,13.1958,111830.96326964,0
+VMO.US,D,20211119,000000,13.2253,13.2746,13.1376,13.1563,85112.031415561,0
+VMO.US,D,20211122,000000,13.2056,13.2253,13.1178,13.1277,65149.133220307,0
+VMO.US,D,20211123,000000,13.1661,13.1661,13.0784,13.0882,79634.604757152,0
+VMO.US,D,20211124,000000,13.1277,13.1277,13.0094,13.0981,60290.223826177,0
+VMO.US,D,20211126,000000,13.0882,13.108,13.039,13.108,36894.047832817,0
+VMO.US,D,20211129,000000,13.1376,13.1661,13.108,13.1464,101074.84664757,0
+VMO.US,D,20211130,000000,13.2352,13.2392,13.1761,13.2352,67900.014102251,0
+VMO.US,D,20211201,000000,13.2253,13.3535,13.2253,13.2352,121431.16238141,0
+VMO.US,D,20211202,000000,13.2746,13.2746,13.1563,13.2056,73717.11827465,0
+VMO.US,D,20211203,000000,13.2352,13.2352,13.1346,13.1661,72080.582431135,0
+VMO.US,D,20211206,000000,13.2155,13.2155,13.1178,13.1464,81294.46174342,0
+VMO.US,D,20211207,000000,13.2352,13.3043,13.1958,13.2352,123960.99938859,0
+VMO.US,D,20211208,000000,13.2056,13.3338,13.2056,13.324,70335.552575687,0
+VMO.US,D,20211209,000000,13.3535,13.3634,13.3043,13.3338,54463.993989224,0
+VMO.US,D,20211210,000000,13.4314,13.4314,13.3437,13.3733,67771.240835755,0
+VMO.US,D,20211213,000000,13.393,13.393,13.2746,13.324,92881.013839984,0
+VMO.US,D,20211214,000000,13.3733,13.3733,13.2746,13.3437,100101.44242838,0
+VMO.US,D,20211215,000000,13.3733,13.393,13.314,13.3535,127584.90217962,0
+VMO.US,D,20211216,000000,13.3634,13.4413,13.3043,13.4029,75010.934715992,0
+VMO.US,D,20211217,000000,13.4314,13.5005,13.4206,13.471,67487.331271824,0
+VMO.US,D,20211220,000000,13.4907,13.5104,13.4423,13.4511,108791.10301012,0
+VMO.US,D,20211221,000000,13.4907,13.4907,13.3733,13.4117,70173.318539155,0
+VMO.US,D,20211222,000000,13.3733,13.54,13.3733,13.5104,79161.084163024,0
+VMO.US,D,20211223,000000,13.5893,13.5893,13.5005,13.54,84757.144460647,0
+VMO.US,D,20211227,000000,13.5695,13.6375,13.4413,13.5104,83566.752217594,0
+VMO.US,D,20211228,000000,13.5498,13.5498,13.4907,13.54,59198.185967771,0
+VMO.US,D,20211229,000000,13.5597,13.5685,13.4907,13.5005,45173.053509586,0
+VMO.US,D,20211230,000000,13.54,13.5991,13.4808,13.5991,121743.46290174,0
+VMO.US,D,20211231,000000,13.6968,13.6968,13.4907,13.5695,129977.85421847,0
+VMO.US,D,20220103,000000,13.5695,13.7066,13.5695,13.6288,220600.77306247,0
+VMO.US,D,20220104,000000,13.6188,13.6385,13.5597,13.6288,147604.58228766,0
+VMO.US,D,20220105,000000,13.6682,13.6682,13.393,13.4511,155758.87054884,0
+VMO.US,D,20220106,000000,13.4907,13.5005,13.393,13.5005,212564.10447777,0
+VMO.US,D,20220107,000000,13.471,13.4758,13.4029,13.461,107415.15558778,0
+VMO.US,D,20220110,000000,13.4314,13.461,13.3634,13.4511,253585.99457759,0
+VMO.US,D,20220111,000000,13.4216,13.4413,13.3634,13.4029,87775.71150287,0
+VMO.US,D,20220112,000000,13.4117,13.4226,13.314,13.3535,133313.79159465,0
+VMO.US,D,20220113,000000,13.324,13.3535,13.2746,13.2746,93530.963948839,0
+VMO.US,D,20220114,000000,13.2452,13.2746,13.0577,13.1168,164265.00387676,0
+VMO.US,D,20220118,000000,12.9492,12.9919,12.6632,12.6731,403126.23171363,0
+VMO.US,D,20220119,000000,12.6829,12.7697,12.52,12.5744,206007.82147643,0
+VMO.US,D,20220120,000000,12.604,12.6928,12.466,12.4955,215149.709435,0
+VMO.US,D,20220121,000000,12.466,12.5695,12.456,12.5152,173651.25685286,0
+VMO.US,D,20220124,000000,12.4757,12.4955,12.2489,12.4955,199135.18210384,0
+VMO.US,D,20220125,000000,12.4463,12.604,12.4166,12.5645,231690.48342215,0
+VMO.US,D,20220126,000000,12.5744,12.7026,12.5152,12.535,190270.10597011,0
+VMO.US,D,20220127,000000,12.5744,12.6237,12.5152,12.535,118655.94639399,0
+VMO.US,D,20220128,000000,12.5251,12.5645,12.4857,12.5251,96171.322893397,0
+VMO.US,D,20220131,000000,12.5251,12.6139,12.4757,12.5547,99026.641936358,0
+VMO.US,D,20220201,000000,12.5448,12.6534,12.5152,12.5547,159996.22079051,0
+VMO.US,D,20220202,000000,12.5843,12.6435,12.4757,12.4857,241545.18717873,0
+VMO.US,D,20220203,000000,12.3969,12.4463,12.2884,12.2884,157308.20559772,0
+VMO.US,D,20220204,000000,12.2884,12.3575,12.1108,12.1108,227817.14579996,0
+VMO.US,D,20220207,000000,12.0911,12.2292,12.0714,12.0911,354775.41901348,0
+VMO.US,D,20220208,000000,12.0814,12.1306,12.0617,12.1011,122897.35248658,0
+VMO.US,D,20220209,000000,12.1503,12.1503,11.9826,12.0123,110266.41877983,0
+VMO.US,D,20220210,000000,11.9531,12.0517,11.9433,11.9729,160535.64896198,0
+VMO.US,D,20220211,000000,11.9531,11.9826,11.7559,11.7559,281388.85258825,0
+VMO.US,D,20220214,000000,11.7065,11.7313,11.4699,11.5192,217404.76254279,0
+VMO.US,D,20220215,000000,11.5093,11.6374,11.4896,11.608,315089.93178957,0
+VMO.US,D,20220216,000000,11.5783,11.7065,11.5093,11.677,296863.95174793,0
+VMO.US,D,20220217,000000,11.677,11.8446,11.6572,11.7756,424611.0879641,0
+VMO.US,D,20220218,000000,11.7756,11.8545,11.7559,11.7854,147149.31302264,0
+VMO.US,D,20220222,000000,11.6868,11.7362,11.529,11.5389,201001.88748668,0
+VMO.US,D,20220223,000000,11.5487,11.608,11.4502,11.5093,232371.86637559,0
+VMO.US,D,20220224,000000,11.4403,11.598,11.4403,11.5685,553318.44688396,0
+VMO.US,D,20220225,000000,11.5883,11.6568,11.5487,11.6177,227537.29208694,0
+VMO.US,D,20220228,000000,11.608,11.7065,11.5783,11.7065,177392.77932038,0
+VMO.US,D,20220301,000000,11.7065,11.9038,11.7065,11.8249,169904.6645717,0
+VMO.US,D,20220302,000000,11.7953,11.8151,11.7362,11.7854,109262.5956788,0
+VMO.US,D,20220303,000000,11.8052,11.8643,11.788,11.8348,87099.398363077,0
+VMO.US,D,20220304,000000,11.8249,11.825,11.7165,11.746,138779.05070032,0
+VMO.US,D,20220307,000000,11.7262,11.8002,11.5586,11.598,115585.66725263,0
+VMO.US,D,20220308,000000,11.529,11.5883,11.4699,11.4896,1289897.4753972,0
+VMO.US,D,20220309,000000,11.4896,11.5487,11.4304,11.4403,327239.23320035,0
+VMO.US,D,20220310,000000,11.3416,11.386,11.2134,11.2234,531132.94238822,0
+VMO.US,D,20220311,000000,11.1937,11.2608,11.0852,11.1937,666961.36154913,0
+VMO.US,D,20220314,000000,11.1148,11.1571,10.9669,10.9965,603739.77147536,0
+VMO.US,D,20220315,000000,10.9669,11.0655,10.9471,10.9471,172923.23161392,0
+VMO.US,D,20220316,000000,10.9965,11.0146,10.8979,10.9471,280772.36324943,0
+VMO.US,D,20220317,000000,10.9471,11.0457,10.9373,11.0063,250612.04189542,0
+VMO.US,D,20220318,000000,11.026,11.1148,11.026,11.0359,137175.97562685,0
+VMO.US,D,20220321,000000,10.9866,11.0359,10.9176,10.9866,183824.34490613,0
+VMO.US,D,20220322,000000,11.026,11.0359,10.9521,11.0053,283935.92696181,0
+VMO.US,D,20220323,000000,10.9669,11.026,10.9373,10.9669,182913.80637611,0
+VMO.US,D,20220324,000000,10.9669,10.9767,10.898,10.9373,221614.73579079,0
+VMO.US,D,20220325,000000,10.9176,10.9176,10.7697,10.7992,295437.30618919,0
+VMO.US,D,20220328,000000,10.7894,10.8782,10.7499,10.7794,272871.56567032,0
+VMO.US,D,20220329,000000,10.8091,10.8929,10.7548,10.8585,444299.20225997,0
+VMO.US,D,20220330,000000,10.8682,10.9965,10.8682,10.9965,267319.10577002,0
+VMO.US,D,20220331,000000,11.026,11.3121,10.962,11.2923,506546.37415181,0
+VMO.US,D,20220401,000000,11.2331,11.3318,11.1641,11.2725,418615.52635151,0
+VMO.US,D,20220404,000000,11.2331,11.3022,11.169,11.2431,138325.80936076,0
+VMO.US,D,20220405,000000,11.2036,11.2134,11.0162,11.0359,158259.3026369,0
+VMO.US,D,20220406,000000,10.9965,11.0852,10.957,10.9767,140394.29332655,0
+VMO.US,D,20220407,000000,10.9866,11.0359,10.9176,10.9373,216713.23996207,0
+VMO.US,D,20220408,000000,10.8782,10.8979,10.811,10.8682,145896.05509044,0
+VMO.US,D,20220411,000000,10.8585,10.8879,10.7302,10.7597,197473.29719211,0
+VMO.US,D,20220412,000000,10.7894,10.7992,10.6217,10.6217,233376.70343936,0
+VMO.US,D,20220413,000000,10.6316,10.7006,10.5625,10.5921,166467.33092268,0
+VMO.US,D,20220414,000000,10.5033,10.523,10.4145,10.4539,276255.15929474,0
+VMO.US,D,20220418,000000,10.3751,10.4342,10.3751,10.3948,232588.85439945,0
+VMO.US,D,20220419,000000,10.3554,10.3653,10.2864,10.316,345758.24847048,0
+VMO.US,D,20220420,000000,10.3258,10.5625,10.3258,10.5625,373937.28665335,0
+VMO.US,D,20220421,000000,10.5625,10.5921,10.4639,10.4836,169511.24703311,0
+VMO.US,D,20220422,000000,10.4245,10.4836,10.311,10.316,221087.47517206,0
+VMO.US,D,20220425,000000,10.2765,10.2962,10.2173,10.2765,374544.65032762,0
+VMO.US,D,20220426,000000,10.2765,10.3258,10.2173,10.247,209016.24889137,0
+VMO.US,D,20220427,000000,10.247,10.2864,10.1781,10.1976,268528.76330491,0
+VMO.US,D,20220428,000000,10.1976,10.4245,10.168,10.4048,248633.80061246,0
+VMO.US,D,20220429,000000,10.3851,10.3851,10.247,10.2864,233448.69479307,0
+VMO.US,D,20220502,000000,10.2568,10.2962,10.1483,10.1582,169576.14064773,0
+VMO.US,D,20220503,000000,10.168,10.2272,10.1483,10.2272,207294.54017867,0
+VMO.US,D,20220504,000000,10.2568,10.3061,10.1286,10.3061,164915.96794834,0
+VMO.US,D,20220505,000000,10.2568,10.2568,10.1286,10.1384,235331.62357957,0
+VMO.US,D,20220506,000000,10.168,10.2173,10.0891,10.2173,350106.12064953,0
+VMO.US,D,20220509,000000,10.1384,10.2272,10.099,10.2173,237884.78172949,0
+VMO.US,D,20220510,000000,10.2371,10.2962,10.1089,10.2568,247075.33989902,0
+VMO.US,D,20220511,000000,10.1483,10.2272,10.1089,10.1089,218066.88020439,0
+VMO.US,D,20220512,000000,10.0891,10.2026,10.0891,10.1976,277281.28957581,0
+VMO.US,D,20220513,000000,10.3364,10.3364,10.1481,10.1976,236893.89988968,0
+VMO.US,D,20220516,000000,10.1381,10.1961,10.1183,10.1283,108717.09255565,0
+VMO.US,D,20220517,000000,10.1283,10.1431,10.0489,10.0787,101606.24941108,0
+VMO.US,D,20220518,000000,10.0193,10.0589,9.87058,9.95972,163660.38888348,0
+VMO.US,D,20220519,000000,9.91021,9.95482,9.8012,9.8904,345416.2439386,0
+VMO.US,D,20220520,000000,9.90031,9.94986,9.84085,9.91021,719680.49336328,0
+VMO.US,D,20220523,000000,9.91021,9.98949,9.88048,9.88048,242287.32356042,0
+VMO.US,D,20220524,000000,9.93004,10.0795,9.93004,10.0687,233859.6576113,0
+VMO.US,D,20220525,000000,10.0985,10.3859,10.0951,10.3562,279704.26334246,0
+VMO.US,D,20220526,000000,10.376,10.594,10.376,10.5444,342853.23250293,0
+VMO.US,D,20220527,000000,10.6436,10.7327,10.5544,10.6634,200632.33337294,0
+VMO.US,D,20220531,000000,10.6436,10.7129,10.5444,10.6634,222855.86245143,0
+VMO.US,D,20220601,000000,10.7129,10.7526,10.6337,10.7031,121376.75455252,0
+VMO.US,D,20220602,000000,10.6832,10.7923,10.6832,10.7427,201684.78255696,0
+VMO.US,D,20220603,000000,10.6535,10.7028,10.5742,10.6535,179142.39063844,0
+VMO.US,D,20220606,000000,10.6535,10.687,10.5544,10.5841,196087.5288429,0
+VMO.US,D,20220607,000000,10.5742,10.6535,10.5544,10.6138,120480.70960965,0
+VMO.US,D,20220608,000000,10.5742,10.6238,10.5048,10.5643,162434.38144475,0
+VMO.US,D,20220609,000000,10.5643,10.5643,10.3166,10.3166,165112.42567715,0
+VMO.US,D,20220610,000000,10.2472,10.2868,10.1778,10.2571,192302.54620698,0
+VMO.US,D,20220613,000000,10.1481,10.1481,9.95972,10.0291,148747.49675438,0
+VMO.US,D,20220614,000000,9.97964,9.98949,9.77147,9.82103,296977.34592353,0
+VMO.US,D,20220615,000000,9.8012,9.93499,9.68229,9.82103,199180.29657926,0
+VMO.US,D,20220616,000000,9.71202,9.71241,9.61291,9.68229,250166.06107609,0
+VMO.US,D,20220617,000000,9.64264,9.76157,9.61291,9.66246,176272.62507818,0
+VMO.US,D,20220621,000000,9.7239,9.73183,9.65255,9.67237,99936.255739409,0
+VMO.US,D,20220622,000000,9.67237,9.78138,9.67237,9.76157,126168.77868953,0
+VMO.US,D,20220623,000000,9.82103,10.0093,9.81112,9.92013,279998.90875161,0
+VMO.US,D,20220624,000000,9.91021,10.0787,9.91021,10.0687,172647.07386227,0
+VMO.US,D,20220627,000000,10.0391,10.0687,9.97964,9.99945,141132.12379964,0
+VMO.US,D,20220628,000000,10.0093,10.2472,10.0093,10.1778,170765.17767033,0
+VMO.US,D,20220629,000000,10.1976,10.2273,10.1481,10.2273,106265.07767821,0
+VMO.US,D,20220630,000000,10.267,10.267,10.1679,10.2373,140174.52621993,0
+VMO.US,D,20220701,000000,10.267,10.3958,10.267,10.3166,116613.99314448,0
+VMO.US,D,20220705,000000,10.3166,10.376,10.2571,10.3462,100553.80022707,0
+VMO.US,D,20220706,000000,10.3264,10.4552,10.3066,10.3166,210765.31008045,0
+VMO.US,D,20220707,000000,10.3264,10.3859,10.267,10.2769,124692.52446497,0
+VMO.US,D,20220708,000000,10.2967,10.3364,10.2373,10.3066,128442.19001418,0
+VMO.US,D,20220711,000000,10.3066,10.3958,10.267,10.2868,241995.70533015,0
+VMO.US,D,20220712,000000,10.2967,10.4058,10.2967,10.3264,123744.00842184,0
+VMO.US,D,20220713,000000,10.2273,10.3462,10.2273,10.3166,124575.47354901,0
+VMO.US,D,20220714,000000,10.1679,10.267,10.1481,10.2174,95747.649255354,0
+VMO.US,D,20220715,000000,10.2174,10.3364,10.2174,10.2769,84188.871304296,0
+VMO.US,D,20220718,000000,10.2967,10.2967,10.1679,10.1877,112687.74216171,0
+VMO.US,D,20220719,000000,10.2571,10.2571,10.2075,10.2373,65066.182439126,0
+VMO.US,D,20220720,000000,10.2373,10.3066,10.2174,10.2571,117891.46262384,0
+VMO.US,D,20220721,000000,10.267,10.3347,10.2273,10.2967,152780.70805691,0
+VMO.US,D,20220722,000000,10.3066,10.4058,10.3066,10.3166,167362.62863053,0
+VMO.US,D,20220725,000000,10.2967,10.3462,10.267,10.2769,91572.160546364,0
+VMO.US,D,20220726,000000,10.2967,10.3958,10.2967,10.3859,73554.391965473,0
+VMO.US,D,20220727,000000,10.4552,10.4652,10.3661,10.4354,132615.66060392,0
+VMO.US,D,20220728,000000,10.4354,10.7823,10.4217,10.7229,231037.31785319,0
+VMO.US,D,20220729,000000,10.7427,10.8021,10.6634,10.7625,170095.16208242,0
+VMO.US,D,20220801,000000,10.7229,10.8021,10.7229,10.7526,87150.461290009,0
+VMO.US,D,20220802,000000,10.7526,10.7823,10.6832,10.6832,138919.25605222,0
+VMO.US,D,20220803,000000,10.6832,10.7526,10.6832,10.7031,69492.926993582,0
+VMO.US,D,20220804,000000,10.7031,10.8021,10.7031,10.7427,98426.702547372,0
+VMO.US,D,20220805,000000,10.7129,10.7129,10.6238,10.6337,112230.6381537,0
+VMO.US,D,20220808,000000,10.6832,10.7525,10.6832,10.7229,64598.987834906,0
+VMO.US,D,20220809,000000,10.6832,10.7526,10.6535,10.6535,85617.699726705,0
+VMO.US,D,20220810,000000,10.7031,10.7923,10.6832,10.7923,107423.47812238,0
+VMO.US,D,20220811,000000,10.7724,10.8121,10.7327,10.7427,119271.85618447,0
+VMO.US,D,20220812,000000,10.7825,10.8323,10.7725,10.8024,102240.42290305,0
+VMO.US,D,20220815,000000,10.7825,10.8273,10.7825,10.8024,125475.33039103,0
+VMO.US,D,20220816,000000,10.8024,10.8124,10.7029,10.7228,108489.83259441,0
+VMO.US,D,20220817,000000,10.6431,10.6979,10.5436,10.5436,153995.41849552,0
+VMO.US,D,20220818,000000,10.5436,10.5693,10.5236,10.5436,102781.79735237,0
+VMO.US,D,20220819,000000,10.5037,10.5333,10.3046,10.3544,105293.8149734,0
+VMO.US,D,20220822,000000,10.3245,10.3245,10.2253,10.2847,173046.97796605,0
+VMO.US,D,20220823,000000,10.2847,10.3544,10.225,10.3046,110893.37444452,0
+VMO.US,D,20220824,000000,10.2946,10.3743,10.2946,10.3046,96982.361229269,0
+VMO.US,D,20220825,000000,10.3046,10.3345,10.2847,10.2847,63249.409688884,0
+VMO.US,D,20220826,000000,10.2747,10.2847,10.205,10.205,96956.246691825,0
+VMO.US,D,20220829,000000,10.1652,10.2648,10.0856,10.0955,199346.32598253,0
+VMO.US,D,20220830,000000,10.1154,10.215,10.0657,10.1752,129589.37444371,0
+VMO.US,D,20220831,000000,10.2648,10.2847,10.1652,10.215,186147.43611527,0
+VMO.US,D,20220901,000000,10.1553,10.1553,10.0258,10.0457,208789.74448433,0
+VMO.US,D,20220902,000000,10.0358,10.1254,10.0358,10.0955,134606.37884878,0
+VMO.US,D,20220906,000000,10.0358,10.0607,10.0159,10.0159,83747.312771694,0
+VMO.US,D,20220907,000000,10.0159,10.0557,10.0059,10.0358,158517.25109444,0
+VMO.US,D,20220908,000000,10.0059,10.0603,10.0059,10.0059,108988.01761641,0
+VMO.US,D,20220909,000000,10.0159,10.0557,9.97605,9.97605,74828.19382935,0
+VMO.US,D,20220912,000000,10.0258,10.0358,9.9661,9.99596,326851.55945717,0
+VMO.US,D,20220913,000000,9.95614,9.98103,9.8964,9.93623,455583.17178639,0
+VMO.US,D,20220914,000000,9.86654,9.90636,9.85658,9.86654,72254.907485849,0
+VMO.US,D,20220915,000000,9.83667,9.83667,9.65746,9.70724,194999.25990343,0
+VMO.US,D,20220916,000000,9.65746,9.68623,9.57781,9.62759,123189.30395941,0
+VMO.US,D,20220919,000000,9.57781,9.60768,9.53798,9.53798,200044.38765651,0
+VMO.US,D,20220920,000000,9.4882,9.52803,9.43842,9.4882,191166.44933091,0
+VMO.US,D,20220921,000000,9.46829,9.51807,9.45833,9.45833,99809.762110204,0
+VMO.US,D,20220922,000000,9.45833,9.46829,9.28908,9.31895,181294.14977186,0
+VMO.US,D,20220923,000000,9.30899,9.35877,9.21939,9.26917,221033.44492432,0
+VMO.US,D,20220926,000000,9.21939,9.24925,9.12978,9.12978,190984.65197409,0
+VMO.US,D,20220927,000000,9.10987,9.15368,9.08498,9.10987,167154.13215133,0
+VMO.US,D,20220928,000000,9.12978,9.26917,9.10987,9.13974,186260.93391262,0
+VMO.US,D,20220929,000000,9.06009,9.09991,8.99039,9.01031,135946.2555007,0
+VMO.US,D,20220930,000000,9.01031,9.08,8.97048,9.07004,196094.06166549,0
+VMO.US,D,20221003,000000,9.10987,9.25413,9.08996,9.11982,203302.67840527,0
+VMO.US,D,20221004,000000,9.13974,9.3289,9.13974,9.31895,209951.84140058,0
+VMO.US,D,20221005,000000,9.2393,9.25921,9.15965,9.21939,190876.17620317,0
+VMO.US,D,20221006,000000,9.20943,9.26419,9.19947,9.21939,66396.211450861,0
+VMO.US,D,20221007,000000,9.16961,9.24925,9.14551,9.19947,126186.44933373,0
+VMO.US,D,20221010,000000,9.16961,9.17956,9.12978,9.12978,107547.70043586,0
+VMO.US,D,20221011,000000,9.10987,9.20943,9.10987,9.15965,102597.99118497,0
+VMO.US,D,20221012,000000,9.13974,9.20943,9.13974,9.15965,176545.32157824,0
+VMO.US,D,20221013,000000,9.04018,9.15487,9.04018,9.09991,146111.84140335,0
+VMO.US,D,20221014,000000,9.08996,9.09045,9.00035,9.03022,103543.13655938,0
+VMO.US,D,20221017,000000,9.03022,9.07004,8.98044,8.98044,291541.6916173,0
+VMO.US,D,20221018,000000,8.99039,9.06009,8.98044,9.02026,123605.12774794,0
+VMO.US,D,20221019,000000,8.95057,9.01529,8.93066,8.97048,115171.13655888,0
+VMO.US,D,20221020,000000,9.00035,9.03022,8.95057,9.00035,266933.76210295,0
+VMO.US,D,20221021,000000,8.9207,8.96053,8.88088,8.91075,158715.11893584,0
+VMO.US,D,20221024,000000,8.90079,8.90378,8.73154,8.77136,194965.11012369,0
+VMO.US,D,20221025,000000,8.8311,8.83687,8.73154,8.75145,281702.5374327,0
+VMO.US,D,20221026,000000,8.75145,8.86096,8.74149,8.82114,261743.99998863,0
+VMO.US,D,20221027,000000,8.81118,8.85101,8.7614,8.77136,163618.62554356,0
+VMO.US,D,20221028,000000,8.7614,8.8311,8.72158,8.77136,177275.52422138,0
+VMO.US,D,20221031,000000,8.77136,8.82114,8.72158,8.75145,118804.07047942,0
+VMO.US,D,20221101,000000,8.78132,8.79705,8.71162,8.74149,267219.01320426,0
+VMO.US,D,20221102,000000,8.69171,8.85101,8.69171,8.69171,353927.31275996,0
+VMO.US,D,20221103,000000,8.6718,8.74099,8.66184,8.72158,188238.60792134,0
+VMO.US,D,20221104,000000,8.73154,8.78908,8.68175,8.74149,260470.41408561,0
+VMO.US,D,20221107,000000,8.77136,8.77136,8.69669,8.75145,137486.0088046,0
+VMO.US,D,20221108,000000,8.75145,8.81118,8.72158,8.75145,270982.51981202,0
+VMO.US,D,20221109,000000,8.75145,8.78799,8.70167,8.73154,129420.63435561,0
+VMO.US,D,20221110,000000,8.89083,9.01031,8.8082,9.00035,247632.10571612,0
+VMO.US,D,20221111,000000,9.01031,9.13974,9.01031,9.08,185314.78413292,0
+VMO.US,D,20221114,000000,9.05,9.096,8.991,9,219122,0
+VMO.US,D,20221115,000000,9.09,9.12,9.05,9.1,225946,0
+VMO.US,D,20221116,000000,9.15,9.34,9.11,9.33,303207,0
+VMO.US,D,20221117,000000,9.27,9.42,9.23,9.34,273024,0
+VMO.US,D,20221118,000000,9.35,9.41,9.315,9.39,330862,0
+VMO.US,D,20221121,000000,9.39,9.52,9.38,9.52,273367,0
+VMO.US,D,20221122,000000,9.56,9.68,9.53,9.67,238653,0
+VMO.US,D,20221123,000000,9.7,9.73,9.685,9.71,144645,0
+VMO.US,D,20221125,000000,9.68,9.75,9.68,9.68,51680,0
+VMO.US,D,20221128,000000,9.68,9.75,9.61,9.63,273612,0
+VMO.US,D,20221129,000000,9.62,9.76,9.59,9.69,257661,0
+VMO.US,D,20221130,000000,9.73,9.86,9.72,9.86,203976,0
+VMO.US,D,20221201,000000,9.86,9.91,9.71,9.76,325745,0
+VMO.US,D,20221202,000000,9.76,9.78,9.66,9.76,305044,0
+VMO.US,D,20221205,000000,9.74,9.79,9.63,9.78,407301,0
+VMO.US,D,20221206,000000,9.79,9.83,9.74,9.76,122952,0
+VMO.US,D,20221207,000000,9.81,9.9,9.7745,9.86,170135,0
+VMO.US,D,20221208,000000,9.86,9.86,9.63,9.67,335957,0
+VMO.US,D,20221209,000000,9.65,9.71,9.57,9.58,186078,0
+VMO.US,D,20221212,000000,9.58,9.7,9.56,9.57,247082,0
+VMO.US,D,20221213,000000,9.72,9.79,9.6,9.63,267251,0
+VMO.US,D,20221214,000000,9.62,9.64,9.5302,9.64,349253,0
+VMO.US,D,20221215,000000,9.63,9.68,9.535,9.6,387729,0
+VMO.US,D,20221216,000000,9.59,9.59,9.49,9.5,219819,0
+VMO.US,D,20221219,000000,9.48,9.53,9.45,9.47,366113,0
+VMO.US,D,20221220,000000,9.45,9.5167,9.4403,9.48,351545,0
+VMO.US,D,20221221,000000,9.49,9.49,9.44,9.45,214817,0
+VMO.US,D,20221222,000000,9.45,9.4624,9.4,9.42,370452,0
+VMO.US,D,20221223,000000,9.43,9.43,9.37,9.38,245530,0
+VMO.US,D,20221227,000000,9.38,9.41,9.32,9.34,452189,0
+VMO.US,D,20221228,000000,9.33,9.49,9.33,9.48,377899,0
+VMO.US,D,20221229,000000,9.5,9.64,9.5,9.64,361040,0
+VMO.US,D,20221230,000000,9.64,9.91,9.615,9.91,811591,0
+VMO.US,D,20230103,000000,9.94,9.945,9.82,9.82,205022,0
+VMO.US,D,20230104,000000,9.85,9.95,9.795,9.83,197383,0
+VMO.US,D,20230105,000000,9.74,9.76,9.62,9.62,304301,0
+VMO.US,D,20230106,000000,9.66,9.7886,9.65,9.78,120532,0
+VMO.US,D,20230109,000000,9.82,9.87,9.82,9.85,112732,0
+VMO.US,D,20230110,000000,9.8,9.87,9.8,9.85,55634,0
+VMO.US,D,20230111,000000,9.86,9.96,9.8309,9.94,93430,0
+VMO.US,D,20230112,000000,9.98,10.09,9.965,10.03,96246,0
+VMO.US,D,20230113,000000,9.96,10.04,9.92,9.94,132528,0
+VMO.US,D,20230117,000000,9.91,9.94,9.85,9.86,125495,0
+VMO.US,D,20230118,000000,9.9,9.96,9.9,9.93,193198,0
+VMO.US,D,20230119,000000,9.91,10.02,9.91,9.92,189116,0
+VMO.US,D,20230120,000000,9.96,10.05,9.93,10.04,215596,0
+VMO.US,D,20230123,000000,10.06,10.14,10.0404,10.11,123228,0
+VMO.US,D,20230124,000000,10.18,10.18,10.04,10.09,112443,0
+VMO.US,D,20230125,000000,10.04,10.08,9.97,10.03,156852,0
+VMO.US,D,20230126,000000,10.01,10.1,9.97,10.01,64637,0
+VMO.US,D,20230127,000000,10,10.02,9.96,9.99,110462,0
+VMO.US,D,20230130,000000,9.96,10.02,9.92,10,169450,0
+VMO.US,D,20230131,000000,10.01,10.07,9.99,10.05,245085,0
+VMO.US,D,20230201,000000,10.05,10.13,10.03,10.07,144977,0
+VMO.US,D,20230202,000000,10.09,10.1899,10.09,10.18,147130,0
+VMO.US,D,20230203,000000,10.16,10.19,10.02,10.09,213363,0
+VMO.US,D,20230206,000000,10.01,10.04,9.93,9.93,213035,0
+VMO.US,D,20230207,000000,9.97,10.1,9.935,10.08,65167,0
+VMO.US,D,20230208,000000,10.11,10.12,10.07,10.08,109597,0
+VMO.US,D,20230209,000000,10.1,10.17,10.005,10.01,67772,0
+VMO.US,D,20230210,000000,10.05,10.08,9.9602,9.99,81611,0
+VMO.US,D,20230213,000000,10.05,10.08,9.9555,10.01,51223,0
+VMO.US,D,20230214,000000,10.02,10.02,9.91,9.94,62692,0
+VMO.US,D,20230215,000000,9.96,9.96,9.86,9.9,72864,0
+VMO.US,D,20230216,000000,9.85,9.86,9.59,9.59,185211,0
+VMO.US,D,20230217,000000,9.56,9.63,9.52,9.6,94851,0
+VMO.US,D,20230221,000000,9.6,9.6,9.45,9.5,104368,0
+VMO.US,D,20230222,000000,9.55,9.55,9.44,9.45,75350,0
+VMO.US,D,20230223,000000,9.5,9.505,9.42,9.44,75362,0
+VMO.US,D,20230224,000000,9.43,9.4381,9.32,9.37,198955,0
+VMO.US,D,20230227,000000,9.4,9.43,9.38,9.4,76776,0
+VMO.US,D,20230228,000000,9.43,9.47,9.3926,9.45,105157,0
+VMO.US,D,20230301,000000,9.44,9.4695,9.4,9.4,66539,0
+VMO.US,D,20230302,000000,9.39,9.39,9.3303,9.34,40592,0
+VMO.US,D,20230303,000000,9.37,9.41,9.35,9.36,77662,0
+VMO.US,D,20230306,000000,9.39,9.4,9.35,9.39,116930,0
+VMO.US,D,20230307,000000,9.38,9.39,9.36,9.36,66487,0
+VMO.US,D,20230308,000000,9.39,9.41,9.34,9.36,56114,0
+VMO.US,D,20230309,000000,9.4,9.46,9.3837,9.45,120482,0
+VMO.US,D,20230310,000000,9.47,9.52,9.3909,9.41,124437,0
+VMO.US,D,20230313,000000,9.45,9.5,9.41,9.46,131516,0
+VMO.US,D,20230314,000000,9.45,9.4659,9.32,9.33,164662,0
+VMO.US,D,20230315,000000,9.45,9.45,9.29,9.43,253876,0
+VMO.US,D,20230316,000000,9.43,9.53,9.3983,9.46,117529,0
+VMO.US,D,20230317,000000,9.52,9.59,9.4696,9.58,94681,0
+VMO.US,D,20230320,000000,9.58,9.64,9.51,9.51,117039,0
+VMO.US,D,20230321,000000,9.59,9.59,9.38,9.38,56818,0
+VMO.US,D,20230322,000000,9.43,9.46,9.34,9.41,169511,0
+VMO.US,D,20230323,000000,9.41,9.4699,9.33,9.34,678948,0
+VMO.US,D,20230324,000000,9.41,9.51,9.37,9.44,101693,0
+VMO.US,D,20230327,000000,9.45,9.56,9.41,9.42,106029,0
+VMO.US,D,20230328,000000,9.45,9.5,9.42,9.45,74399,0
+VMO.US,D,20230329,000000,9.49,9.52,9.45,9.47,116344,0
+VMO.US,D,20230330,000000,9.5,9.67,9.5,9.67,91798,0
+VMO.US,D,20230331,000000,9.73,9.84,9.6929,9.81,98176,0
+VMO.US,D,20230403,000000,9.84,9.87,9.67,9.7,65178,0
+VMO.US,D,20230404,000000,9.65,9.735,9.64,9.66,56850,0
+VMO.US,D,20230405,000000,9.64,9.81,9.64,9.76,114592,0
+VMO.US,D,20230406,000000,9.79,9.8599,9.743,9.79,92477,0
+VMO.US,D,20230410,000000,9.76,9.77,9.6901,9.7,55466,0
+VMO.US,D,20230411,000000,9.74,9.81,9.73,9.8,77268,0
+VMO.US,D,20230412,000000,9.8,9.86,9.78,9.78,72018,0
+VMO.US,D,20230413,000000,9.78,9.85,9.78,9.78,54401,0
+VMO.US,D,20230414,000000,9.8,9.81,9.62,9.65,132296,0
+VMO.US,D,20230417,000000,9.66,9.7,9.5802,9.62,102911,0
+VMO.US,D,20230418,000000,9.6,9.62,9.46,9.48,120347,0
+VMO.US,D,20230419,000000,9.43,9.46,9.37,9.39,149326,0
+VMO.US,D,20230420,000000,9.37,9.46,9.35,9.43,146659,0
+VMO.US,D,20230421,000000,9.43,9.53,9.42,9.5,146269,0
+VMO.US,D,20230424,000000,9.5,9.5016,9.46,9.47,63487,0
+VMO.US,D,20230425,000000,9.48,9.52,9.44,9.49,167389,0
+VMO.US,D,20230426,000000,9.52,9.61,9.52,9.58,58669,0
+VMO.US,D,20230427,000000,9.58,9.58,9.52,9.52,86247,0
+VMO.US,D,20230428,000000,9.53,9.605,9.525,9.56,114764,0
+VMO.US,D,20230501,000000,9.53,9.59,9.45,9.46,139603,0
+VMO.US,D,20230502,000000,9.43,9.49,9.4101,9.45,101745,0
+VMO.US,D,20230503,000000,9.45,9.4799,9.43,9.43,82219,0
+VMO.US,D,20230504,000000,9.45,9.56,9.42,9.49,125371,0
+VMO.US,D,20230505,000000,9.5,9.61,9.5,9.58,136959,0
+VMO.US,D,20230508,000000,9.58,9.5814,9.51,9.53,79573,0
+VMO.US,D,20230509,000000,9.54,9.5672,9.45,9.47,135324,0
+VMO.US,D,20230510,000000,9.5,9.525,9.465,9.49,110543,0
+VMO.US,D,20230511,000000,9.56,9.56,9.46,9.48,62789,0
+VMO.US,D,20230512,000000,9.47,9.47,9.4201,9.45,52240,0
+VMO.US,D,20230515,000000,9.48,9.5103,9.44,9.49,103282,0
+VMO.US,D,20230516,000000,9.49,9.49,9.42,9.42,56938,0
+VMO.US,D,20230517,000000,9.42,9.5,9.375,9.39,90420,0
+VMO.US,D,20230518,000000,9.4,9.43,9.3284,9.34,65936,0
+VMO.US,D,20230519,000000,9.31,9.34,9.27,9.27,146123,0
+VMO.US,D,20230522,000000,9.29,9.3,9.205,9.23,71319,0
+VMO.US,D,20230523,000000,9.21,9.245,9.2,9.22,108287,0
+VMO.US,D,20230524,000000,9.21,9.2185,9.06,9.06,118814,0
+VMO.US,D,20230525,000000,9.08,9.21,9.08,9.17,212817,0
+VMO.US,D,20230526,000000,9.19,9.215,9.15,9.15,43776,0
+VMO.US,D,20230530,000000,9.16,9.28,9.16,9.26,116077,0
+VMO.US,D,20230531,000000,9.31,9.4407,9.23,9.4,206319,0
+VMO.US,D,20230601,000000,9.44,9.512,9.39,9.47,88786,0
+VMO.US,D,20230602,000000,9.51,9.51,9.39,9.42,48824,0
+VMO.US,D,20230605,000000,9.42,9.45,9.37,9.44,73646,0
+VMO.US,D,20230606,000000,9.47,9.5,9.43,9.45,90832,0
+VMO.US,D,20230607,000000,9.49,9.49,9.4,9.41,47010,0
+VMO.US,D,20230608,000000,9.47,9.515,9.45,9.49,71760,0
+VMO.US,D,20230609,000000,9.49,9.53,9.48,9.48,55496,0
+VMO.US,D,20230612,000000,9.5,9.51,9.4519,9.46,66555,0
+VMO.US,D,20230613,000000,9.46,9.46,9.4,9.41,87511,0
+VMO.US,D,20230614,000000,9.4,9.41,9.32,9.36,114753,0
+VMO.US,D,20230615,000000,9.36,9.43,9.28,9.34,217451,0
+VMO.US,D,20230616,000000,9.33,9.34,9.3,9.3,71270,0
+VMO.US,D,20230620,000000,9.26,9.33,9.26,9.32,181940,0
+VMO.US,D,20230621,000000,9.33,9.36,9.31,9.34,171561,0
+VMO.US,D,20230622,000000,9.27,9.369,9.27,9.34,97044,0
+VMO.US,D,20230623,000000,9.39,9.44,9.35,9.4,119541,0
+VMO.US,D,20230626,000000,9.4,9.45,9.38,9.41,221253,0
+VMO.US,D,20230627,000000,9.42,9.48,9.42,9.47,91259,0
+VMO.US,D,20230628,000000,9.52,9.5399,9.48,9.53,111232,0
+VMO.US,D,20230629,000000,9.46,9.475,9.42,9.45,142703,0
+VMO.US,D,20230630,000000,9.53,9.55,9.45,9.46,116332,0
+VMO.US,D,20230703,000000,9.49,9.55,9.49,9.49,45885,0
+VMO.US,D,20230705,000000,9.53,9.5754,9.47,9.49,95663,0
+VMO.US,D,20230706,000000,9.42,9.42,9.31,9.39,158701,0
+VMO.US,D,20230707,000000,9.4,9.4899,9.38,9.48,100474,0
+VMO.US,D,20230710,000000,9.48,9.51,9.4408,9.47,68361,0
+VMO.US,D,20230711,000000,9.49,9.503,9.41,9.41,91411,0
+VMO.US,D,20230712,000000,9.45,9.51,9.45,9.51,68392,0
+VMO.US,D,20230713,000000,9.55,9.57,9.52,9.57,99641,0
+VMO.US,D,20230714,000000,9.53,9.58,9.51,9.52,100082,0
+VMO.US,D,20230717,000000,9.54,9.54,9.45,9.49,103197,0
+VMO.US,D,20230718,000000,9.5,9.56,9.47,9.51,66117,0
+VMO.US,D,20230719,000000,9.53,9.59,9.515,9.53,98094,0
+VMO.US,D,20230720,000000,9.52,9.55,9.46,9.49,125043,0
+VMO.US,D,20230721,000000,9.49,9.54,9.485,9.49,111127,0
+VMO.US,D,20230724,000000,9.55,9.57,9.53,9.55,72191,0
+VMO.US,D,20230725,000000,9.54,9.56,9.5207,9.53,60735,0
+VMO.US,D,20230726,000000,9.56,9.575,9.52,9.55,114364,0
+VMO.US,D,20230727,000000,9.56,9.57,9.47,9.49,135922,0
+VMO.US,D,20230728,000000,9.54,9.61,9.45,9.52,288285,0
+VMO.US,D,20230731,000000,9.58,9.5991,9.53,9.54,207197,0
+VMO.US,D,20230801,000000,9.49,9.53,9.44,9.45,185052,0
+VMO.US,D,20230802,000000,9.41,9.45,9.37,9.41,166356,0
+VMO.US,D,20230803,000000,9.35,9.35,9.24,9.25,186593,0
+VMO.US,D,20230804,000000,9.25,9.34,9.25,9.28,144946,0
+VMO.US,D,20230807,000000,9.29,9.29,9.21,9.28,222249,0
+VMO.US,D,20230808,000000,9.3,9.32,9.28,9.31,134910,0
+VMO.US,D,20230809,000000,9.34,9.35,9.31,9.33,111348,0
+VMO.US,D,20230810,000000,9.35,9.42,9.3,9.31,89388,0
+VMO.US,D,20230811,000000,9.35,9.36,9.3,9.33,81848,0
+VMO.US,D,20230814,000000,9.3,9.31,9.2493,9.27,84206,0
+VMO.US,D,20230815,000000,9.29,9.29,9.2303,9.26,95119,0
+VMO.US,D,20230816,000000,9.26,9.26,9.19,9.2,51989,0
+VMO.US,D,20230817,000000,9.23,9.23,9.14,9.18,170552,0
+VMO.US,D,20230818,000000,9.19,9.22,9.14,9.22,176528,0
+VMO.US,D,20230821,000000,9.18,9.18,9.04,9.06,97870,0
+VMO.US,D,20230822,000000,9.13,9.15,9.055,9.08,118859,0
+VMO.US,D,20230823,000000,9.12,9.135,9.06,9.06,90687,0
+VMO.US,D,20230824,000000,9.05,9.06,9,9.01,94885,0
+VMO.US,D,20230825,000000,9.06,9.06,9.005,9.05,78155,0
+VMO.US,D,20230828,000000,9.06,9.06,9,9.01,170688,0
+VMO.US,D,20230829,000000,9.01,9.07,8.995,9.05,191679,0
+VMO.US,D,20230830,000000,8.89,9.04,8.89,9,680250,0
+VMO.US,D,20230831,000000,9.06,9.0799,9.01,9.04,195181,0
+VMO.US,D,20230901,000000,9.04,9.05,9,9.01,92585,0
+VMO.US,D,20230905,000000,9.01,9.03,8.98,8.98,185829,0
+VMO.US,D,20230906,000000,9.02,9.02,8.94,8.97,112448,0
+VMO.US,D,20230907,000000,8.99,8.99,8.9,8.9,151857,0
+VMO.US,D,20230908,000000,8.86,8.91,8.83,8.85,218712,0
+VMO.US,D,20230911,000000,8.89,8.89,8.845,8.86,128920,0
+VMO.US,D,20230912,000000,8.84,8.86,8.83,8.83,351684,0
+VMO.US,D,20230913,000000,8.85,8.88,8.82,8.85,214883,0
+VMO.US,D,20230914,000000,8.86,8.86,8.79,8.8,128066,0
+VMO.US,D,20230915,000000,8.83,8.83,8.74,8.75,229795,0
+VMO.US,D,20230918,000000,8.74,8.7599,8.72,8.73,185215,0
+VMO.US,D,20230919,000000,8.75,8.75,8.68,8.72,163539,0
+VMO.US,D,20230920,000000,8.75,8.79,8.68,8.76,122542,0
+VMO.US,D,20230921,000000,8.72,8.73,8.63,8.63,174531,0
+VMO.US,D,20230922,000000,8.67,8.67,8.61,8.65,154972,0
+VMO.US,D,20230925,000000,8.58,8.61,8.53,8.53,146868,0
+VMO.US,D,20230926,000000,8.54,8.54,8.345,8.36,191265,0
+VMO.US,D,20230927,000000,8.37,8.395,8.315,8.32,327766,0
+VMO.US,D,20230928,000000,8.32,8.3273,8.1886,8.25,428566,0
+VMO.US,D,20230929,000000,8.32,8.34,8.23,8.23,341164,0
+VMO.US,D,20231002,000000,8.23,8.27,8.19,8.19,330357,0
+VMO.US,D,20231003,000000,8.21,8.22,8.14,8.22,224166,0
+VMO.US,D,20231004,000000,8.28,8.28,8.22,8.27,135223,0
+VMO.US,D,20231005,000000,8.29,8.32,8.2038,8.24,134287,0
+VMO.US,D,20231006,000000,8.19,8.205,8.11,8.14,354478,0
+VMO.US,D,20231009,000000,8.2,8.24,8.16,8.24,129787,0
+VMO.US,D,20231010,000000,8.25,8.33,8.205,8.3,155891,0
+VMO.US,D,20231011,000000,8.38,8.4,8.34,8.37,180508,0
+VMO.US,D,20231012,000000,8.39,8.39,8.285,8.31,185597,0
+VMO.US,D,20231013,000000,8.31,8.35,8.2993,8.34,257550,0
+VMO.US,D,20231016,000000,8.35,8.35,8.23,8.26,164452,0
+VMO.US,D,20231017,000000,8.23,8.23,8.0986,8.15,297368,0
+VMO.US,D,20231018,000000,8.13,8.13,7.97,8.05,287597,0
+VMO.US,D,20231019,000000,8.05,8.05,7.99,8.04,203954,0
+VMO.US,D,20231020,000000,8.01,8.05,7.955,7.98,296893,0
+VMO.US,D,20231023,000000,7.99,8,7.9099,7.93,337330,0
+VMO.US,D,20231024,000000,7.97,8.005,7.925,7.97,193445,0
+VMO.US,D,20231025,000000,7.93,7.95,7.86,7.88,202025,0
+VMO.US,D,20231026,000000,7.88,7.98,7.875,7.95,343743,0
+VMO.US,D,20231027,000000,7.96,7.975,7.89,7.97,260114,0
+VMO.US,D,20231030,000000,7.95,8.0207,7.91,8.01,296395,0
+VMO.US,D,20231031,000000,8.05,8.06,8.01,8.06,208763,0
+VMO.US,D,20231101,000000,8.06,8.24,8.06,8.23,341938,0
+VMO.US,D,20231102,000000,8.3,8.375,8.3,8.37,181758,0
+VMO.US,D,20231103,000000,8.44,8.6,8.44,8.49,215806,0
+VMO.US,D,20231106,000000,8.47,8.54,8.35,8.44,175238,0
+VMO.US,D,20231107,000000,8.46,8.58,8.44,8.56,311869,0
+VMO.US,D,20231108,000000,8.6,8.6111,8.55,8.6,345233,0
+VMO.US,D,20231109,000000,8.62,8.64,8.515,8.56,190766,0
+VMO.US,D,20231110,000000,8.6,8.63,8.59,8.63,258090,0
+VMO.US,D,20231113,000000,8.62,8.64,8.5592,8.62,220966,0
+VMO.US,D,20231114,000000,8.71,8.79,8.7,8.78,150641,0
+VMO.US,D,20231115,000000,8.77,8.79,8.7194,8.78,150459,0
+VMO.US,D,20231116,000000,8.9,8.96,8.86,8.94,217047,0
+VMO.US,D,20231117,000000,8.95,9,8.9,8.93,187106,0
+VMO.US,D,20231120,000000,8.95,9,8.88,8.99,179577,0
+VMO.US,D,20231121,000000,9,9.04,8.98,9.01,144881,0
+VMO.US,D,20231122,000000,9.07,9.07,9.0121,9.04,99219,0
+VMO.US,D,20231124,000000,9.06,9.08,9.005,9.05,45546,0
+VMO.US,D,20231127,000000,9.02,9.07,8.99,9.02,215471,0
+VMO.US,D,20231128,000000,9.04,9.05,8.995,9.05,239747,0
+VMO.US,D,20231129,000000,9.1,9.16,9.06,9.16,235128,0
+VMO.US,D,20231130,000000,9.2,9.2,9.07,9.16,252519,0
+VMO.US,D,20231201,000000,9.26,9.3301,9.14,9.31,318658,0
+VMO.US,D,20231204,000000,9.31,9.355,9.24,9.3,268990,0
+VMO.US,D,20231205,000000,9.34,9.36,9.32,9.33,150272,0
+VMO.US,D,20231206,000000,9.35,9.37,9.28,9.29,160931,0
+VMO.US,D,20231207,000000,9.31,9.41,9.29,9.37,325588,0
+VMO.US,D,20231208,000000,9.36,9.37,9.29,9.34,217416,0
+VMO.US,D,20231211,000000,9.35,9.38,9.3,9.34,215807,0
+VMO.US,D,20231212,000000,9.34,9.34,9.25,9.26,247645,0
+VMO.US,D,20231213,000000,9.28,9.38,9.2,9.38,266127,0
+VMO.US,D,20231214,000000,9.42,9.5,9.37,9.5,267115,0
+VMO.US,D,20231215,000000,9.51,9.53,9.44,9.45,313369,0
+VMO.US,D,20231218,000000,9.45,9.5,9.43,9.47,272303,0
+VMO.US,D,20231219,000000,9.52,9.545,9.47,9.53,400615,0
+VMO.US,D,20231220,000000,9.55,9.56,9.46,9.48,332111,0
+VMO.US,D,20231221,000000,9.54,9.62,9.42,9.48,604782,0
+VMO.US,D,20231222,000000,9.5,9.52,9.47,9.5,429939,0
+VMO.US,D,20231226,000000,9.53,9.53,9.495,9.51,363342,0
+VMO.US,D,20231227,000000,9.57,9.58,9.53,9.58,431211,0
+VMO.US,D,20231228,000000,9.58,9.6,9.5,9.55,380861,0
+VMO.US,D,20231229,000000,9.55,9.62,9.5,9.61,681104,0
+VMO.US,D,20240102,000000,9.6,9.6,9.55,9.59,119141,0
+VMO.US,D,20240103,000000,9.57,9.655,9.56,9.65,107284,0
+VMO.US,D,20240104,000000,9.63,9.63,9.57,9.61,157699,0
+VMO.US,D,20240105,000000,9.61,9.615,9.56,9.6,97415,0
+VMO.US,D,20240108,000000,9.67,9.69,9.6,9.68,185114,0
+VMO.US,D,20240109,000000,9.69,9.69,9.6,9.63,98563,0
+VMO.US,D,20240110,000000,9.62,9.6281,9.53,9.56,164269,0
+VMO.US,D,20240111,000000,9.56,9.56,9.52,9.56,106097,0
+VMO.US,D,20240112,000000,9.59,9.59,9.52,9.55,143766,0
+VMO.US,D,20240116,000000,9.52,9.54,9.4091,9.45,151970,0
+VMO.US,D,20240117,000000,9.42,9.42,9.295,9.33,240497,0
+VMO.US,D,20240118,000000,9.35,9.365,9.225,9.3,5692065,0
+VMO.US,D,20240119,000000,9.3,9.31,9.165,9.3,203956,0
+VMO.US,D,20240122,000000,9.31,9.41,9.31,9.39,226514,0
+VMO.US,D,20240123,000000,9.37,9.41,9.35,9.37,218319,0
+VMO.US,D,20240124,000000,9.42,9.44,9.39,9.4,191614,0
+VMO.US,D,20240125,000000,9.45,9.47,9.42,9.45,187135,0
+VMO.US,D,20240126,000000,9.42,9.44,9.39,9.4,61582,0
+VMO.US,D,20240129,000000,9.4,9.49,9.4,9.48,108942,0
+VMO.US,D,20240130,000000,9.5,9.56,9.49,9.55,151737,0
+VMO.US,D,20240131,000000,9.6,9.67,9.545,9.56,227033,0
+VMO.US,D,20240201,000000,9.62,9.68,9.62,9.67,158277,0
+VMO.US,D,20240202,000000,9.56,9.6,9.53,9.58,183623,0
+VMO.US,D,20240205,000000,9.52,9.57,9.49,9.51,168225,0
+VMO.US,D,20240206,000000,9.51,9.61,9.505,9.6,147712,0
+VMO.US,D,20240207,000000,9.62,9.67,9.585,9.65,235867,0
+VMO.US,D,20240208,000000,9.65,9.65,9.61,9.63,158140,0
+VMO.US,D,20240209,000000,9.63,9.67,9.62,9.63,92970,0
+VMO.US,D,20240212,000000,9.67,9.69,9.64,9.69,121221,0
+VMO.US,D,20240213,000000,9.61,9.625,9.56,9.57,153016,0
+VMO.US,D,20240214,000000,9.59,9.66,9.59,9.63,209622,0
+VMO.US,D,20240215,000000,9.65,9.72,9.62,9.67,112728,0
+VMO.US,D,20240216,000000,9.63,9.64,9.6,9.63,56672,0
+VMO.US,D,20240220,000000,9.57,9.655,9.57,9.63,452322,0
+VMO.US,D,20240221,000000,9.61,9.655,9.61,9.62,112033,0
+VMO.US,D,20240222,000000,9.64,9.655,9.6034,9.63,94750,0
+VMO.US,D,20240223,000000,9.62,9.66,9.6,9.63,118167,0
+VMO.US,D,20240226,000000,9.63,9.635,9.53,9.53,85726,0
+VMO.US,D,20240227,000000,9.55,9.565,9.49,9.5,130260,0
+VMO.US,D,20240228,000000,9.5,9.57,9.5,9.57,136030,0
+VMO.US,D,20240229,000000,9.6,9.64,9.5837,9.61,85120,0
+VMO.US,D,20240301,000000,9.62,9.635,9.565,9.63,75593,0
+VMO.US,D,20240304,000000,9.66,9.66,9.61,9.64,119362,0
+VMO.US,D,20240305,000000,9.67,9.68,9.6101,9.64,99821,0
+VMO.US,D,20240306,000000,9.65,9.68,9.64,9.68,110505,0
+VMO.US,D,20240307,000000,9.72,9.72,9.65,9.68,138707,0
+VMO.US,D,20240308,000000,9.7,9.76,9.6968,9.76,113250,0
+VMO.US,D,20240311,000000,9.8,9.8,9.75,9.77,81579,0
+VMO.US,D,20240312,000000,9.77,9.7801,9.71,9.72,106520,0
+VMO.US,D,20240313,000000,9.74,9.765,9.73,9.75,70940,0
+VMO.US,D,20240314,000000,9.7,9.72,9.61,9.64,90399,0
+VMO.US,D,20240315,000000,9.65,9.675,9.64,9.67,90606,0
+VMO.US,D,20240318,000000,9.69,9.75,9.69,9.75,194572,0
+VMO.US,D,20240319,000000,9.75,9.75,9.71,9.73,75584,0
+VMO.US,D,20240320,000000,9.73,9.75,9.71,9.74,238034,0
+VMO.US,D,20240321,000000,9.78,9.78,9.74,9.76,263269,0
+VMO.US,D,20240322,000000,9.8,9.8,9.725,9.75,205903,0
+VMO.US,D,20240325,000000,9.72,9.73,9.69,9.72,114257,0
+VMO.US,D,20240326,000000,9.74,9.77,9.68,9.7,102514,0
+VMO.US,D,20240327,000000,9.71,9.7389,9.67,9.7,94912,0
+VMO.US,D,20240328,000000,9.72,9.74,9.65,9.73,174206,0
+VMO.US,D,20240401,000000,9.72,9.745,9.55,9.59,235554,0
+VMO.US,D,20240402,000000,9.56,9.6,9.53,9.58,151671,0
+VMO.US,D,20240403,000000,9.52,9.58,9.49,9.56,160312,0
+VMO.US,D,20240404,000000,9.61,9.64,9.55,9.58,161470,0
+VMO.US,D,20240405,000000,9.56,9.56,9.49,9.5,93031,0
+VMO.US,D,20240408,000000,9.54,9.585,9.5,9.52,174944,0
+VMO.US,D,20240409,000000,9.55,9.55,9.49,9.51,71488,0
+VMO.US,D,20240410,000000,9.46,9.46,9.355,9.36,140830,0
+VMO.US,D,20240411,000000,9.42,9.42,9.35,9.39,48824,0
+VMO.US,D,20240412,000000,9.4,9.4526,9.37,9.44,112640,0
+VMO.US,D,20240415,000000,9.34,9.35,9.28,9.29,197852,0
+VMO.US,D,20240416,000000,9.29,9.33,9.25,9.29,152628,0
+VMO.US,D,20240417,000000,9.32,9.33,9.29,9.32,104481,0
+VMO.US,D,20240418,000000,9.3,9.325,9.26,9.27,87535,0
+VMO.US,D,20240419,000000,9.34,9.34,9.26,9.264,108206,0
+VMO.US,D,20240422,000000,9.28,9.33,9.24,9.25,118929,0
+VMO.US,D,20240423,000000,9.25,9.33,9.25,9.32,140292,0
+VMO.US,D,20240424,000000,9.36,9.36,9.285,9.32,182435,0
+VMO.US,D,20240425,000000,9.28,9.28,9.22,9.24,77992,0
+VMO.US,D,20240426,000000,9.27,9.29,9.2548,9.27,113377,0
+VMO.US,D,20240429,000000,9.32,9.32,9.26,9.29,72574,0
+VMO.US,D,20240430,000000,9.32,9.32,9.25,9.28,124526,0
+VMO.US,D,20240501,000000,9.33,9.3599,9.29,9.34,203201,0
+VMO.US,D,20240502,000000,9.36,9.36,9.3,9.35,101883,0
+VMO.US,D,20240503,000000,9.4,9.425,9.39,9.42,944283,0
+VMO.US,D,20240506,000000,9.43,9.47,9.42,9.45,183411,0
+VMO.US,D,20240507,000000,9.53,9.57,9.5007,9.57,179278,0
+VMO.US,D,20240508,000000,9.58,9.64,9.5679,9.63,122318,0
+VMO.US,D,20240509,000000,9.65,9.66,9.6,9.63,168024,0
+VMO.US,D,20240510,000000,9.63,9.63,9.5701,9.59,89967,0
+VMO.US,D,20240513,000000,9.63,9.63,9.54,9.57,93301,0
+VMO.US,D,20240514,000000,9.59,9.6,9.545,9.59,189521,0
+VMO.US,D,20240515,000000,9.56,9.65,9.54,9.64,206681,0
+VMO.US,D,20240516,000000,9.68,9.68,9.55,9.57,130127,0
+VMO.US,D,20240517,000000,9.57,9.6,9.558,9.59,62798,0
+VMO.US,D,20240520,000000,9.57,9.6,9.565,9.58,138044,0
+VMO.US,D,20240521,000000,9.6,9.63,9.545,9.57,136564,0
+VMO.US,D,20240522,000000,9.57,9.5701,9.525,9.54,199224,0
+VMO.US,D,20240523,000000,9.57,9.61,9.48,9.57,444471,0
+VMO.US,D,20240524,000000,9.61,9.985,9.57,9.95,470608,0
+VMO.US,D,20240528,000000,9.99,9.99,9.815,9.86,278538,0
+VMO.US,D,20240529,000000,9.86,9.88,9.7,9.73,221519,0
+VMO.US,D,20240530,000000,9.78,9.79,9.73,9.75,151616,0
+VMO.US,D,20240531,000000,9.8,9.835,9.74,9.77,103488,0
+VMO.US,D,20240603,000000,9.81,9.83,9.72,9.74,224422,0
+VMO.US,D,20240604,000000,9.79,9.82,9.72,9.73,255743,0
+VMO.US,D,20240605,000000,9.77,9.9,9.74,9.85,286081,0
+VMO.US,D,20240606,000000,9.87,9.94,9.865,9.94,139238,0
+VMO.US,D,20240607,000000,9.87,9.87,9.82,9.85,104621,0
+VMO.US,D,20240610,000000,9.89,9.94,9.87,9.93,214125,0
+VMO.US,D,20240611,000000,9.94,9.97,9.85,9.88,147133,0
+VMO.US,D,20240612,000000,10.01,10.04,9.935,9.94,149209,0
+VMO.US,D,20240613,000000,9.99,10.02,9.98,10,141140,0
+VMO.US,D,20240614,000000,10.06,10.06,10.01,10.03,153273,0
+VMO.US,D,20240617,000000,10.03,10.06,10.01,10.03,192974,0
+VMO.US,D,20240618,000000,9.99,10.03,9.97,10.01,137277,0
+VMO.US,D,20240620,000000,10.03,10.03,9.95,10,117780,0
+VMO.US,D,20240621,000000,10.06,10.06,9.92,9.94,168713,0
+VMO.US,D,20240624,000000,9.99,10.01,9.945,9.98,111487,0
+VMO.US,D,20240625,000000,10.03,10.05,9.98,10.02,253349,0
+VMO.US,D,20240626,000000,10.01,10.06,9.9515,10.05,241694,0
+VMO.US,D,20240627,000000,10.09,10.11,10.0601,10.11,118188,0
+VMO.US,D,20240628,000000,10.15,10.15,10.08,10.08,122662,0
+VMO.US,D,20240701,000000,10.04,10.1,10.01,10.05,208117,0
+VMO.US,D,20240702,000000,10.1,10.1,10.038,10.05,112595,0
+VMO.US,D,20240703,000000,10.05,10.09,10.02,10.06,63398,0
+VMO.US,D,20240705,000000,10.06,10.12,10.06,10.12,78811,0
+VMO.US,D,20240708,000000,10.14,10.16,10.07,10.13,205691,0
+VMO.US,D,20240709,000000,10.14,10.15,10.0907,10.15,146803,0
+VMO.US,D,20240710,000000,10.15,10.19,10.15,10.19,120715,0
+VMO.US,D,20240711,000000,10.23,10.27,10.21,10.25,143195,0
+VMO.US,D,20240712,000000,10.26,10.27,10.25,10.26,144985,0
+VMO.US,D,20240715,000000,10.24,10.24,10.2,10.22,195303,0
+VMO.US,D,20240716,000000,10.2,10.23,10.14,10.16,97859,0
+VMO.US,D,20240717,000000,10.16,10.18,10,10.05,207618,0
+VMO.US,D,20240718,000000,10.08,10.08,9.835,9.88,354549,0
+VMO.US,D,20240719,000000,9.9,9.905,9.81,9.87,207592,0
+VMO.US,D,20240722,000000,9.88,9.93,9.86,9.93,187514,0
+VMO.US,D,20240723,000000,9.95,9.97,9.93,9.97,121535,0
+VMO.US,D,20240724,000000,9.93,9.95,9.83,9.88,173771,0
+VMO.US,D,20240725,000000,9.9,9.95,9.89,9.94,150771,0
+VMO.US,D,20240726,000000,9.96,10.045,9.96,10.04,162308,0
+VMO.US,D,20240729,000000,10.06,10.11,10.01,10.04,135453,0
+VMO.US,D,20240730,000000,10.08,10.08,9.99,10.07,297791,0
+VMO.US,D,20240731,000000,10.13,10.13,10.02,10.12,262448,0
+VMO.US,D,20240801,000000,10.17,10.22,10.1001,10.21,327252,0
+VMO.US,D,20240802,000000,10.25,10.29,10.21,10.27,309153,0
+VMO.US,D,20240805,000000,10.19,10.24,10.12,10.13,122285,0
+VMO.US,D,20240806,000000,10.13,10.25,10.13,10.22,141770,0
+VMO.US,D,20240807,000000,10.22,10.25,10.17,10.18,218873,0
+VMO.US,D,20240808,000000,10.17,10.18,10.09,10.14,237427,0
+VMO.US,D,20240809,000000,10.16,10.165,10.11,10.14,174710,0
+VMO.US,D,20240812,000000,10.12,10.14,10.06,10.08,204844,0
+VMO.US,D,20240813,000000,10.1,10.15,10.06,10.07,277352,0
+VMO.US,D,20240814,000000,10.07,10.13,10.07,10.09,310170,0
+VMO.US,D,20240815,000000,10.06,10.0999,10.02,10.04,292747,0
+VMO.US,D,20240816,000000,9.98,10.001,9.952,9.98,210068,0
+VMO.US,D,20240819,000000,9.97,9.9932,9.96,9.97,188852,0
+VMO.US,D,20240820,000000,9.97,10.005,9.96,9.98,311492,0
+VMO.US,D,20240821,000000,9.99,10.03,9.96,9.98,388643,0
+VMO.US,D,20240822,000000,9.98,9.98,9.91,9.92,281357,0
+VMO.US,D,20240823,000000,9.94,10,9.94,10,700814,0
+VMO.US,D,20240826,000000,10.01,10.03,9.985,10.02,225794,0
+VMO.US,D,20240827,000000,9.98,10.04,9.98,10.03,185952,0
+VMO.US,D,20240828,000000,10.05,10.05,9.98,10.02,161949,0
+VMO.US,D,20240829,000000,10,10.04,9.97,10.04,121704,0
+VMO.US,D,20240830,000000,10.08,10.08,10.01,10.05,116471,0
+VMO.US,D,20240903,000000,10.06,10.13,10.06,10.07,207942,0
+VMO.US,D,20240904,000000,10.12,10.13,10.08,10.12,268479,0
+VMO.US,D,20240905,000000,10.15,10.16,10.09,10.16,246253,0
+VMO.US,D,20240906,000000,10.18,10.1801,10.13,10.18,279127,0
+VMO.US,D,20240909,000000,10.18,10.21,10.145,10.18,191933,0
+VMO.US,D,20240910,000000,10.2,10.21,10.15,10.21,159091,0
+VMO.US,D,20240911,000000,10.23,10.3,10.22,10.3,256763,0
+VMO.US,D,20240912,000000,10.32,10.355,10.31,10.35,140795,0
+VMO.US,D,20240913,000000,10.36,10.39,10.32,10.34,243562,0
+VMO.US,D,20240916,000000,10.36,10.39,10.315,10.38,205215,0
+VMO.US,D,20240917,000000,10.36,10.36,10.25,10.27,184168,0
+VMO.US,D,20240918,000000,10.29,10.29,10.2,10.25,290522,0
+VMO.US,D,20240919,000000,10.29,10.305,10.21,10.28,359531,0
+VMO.US,D,20240920,000000,10.29,10.3,10.23,10.28,150631,0
+VMO.US,D,20240923,000000,10.28,10.3292,10.225,10.27,85996,0
+VMO.US,D,20240924,000000,10.28,10.28,10.19,10.25,175749,0
+VMO.US,D,20240925,000000,10.26,10.26,10.19,10.2,170147,0
+VMO.US,D,20240926,000000,10.25,10.255,10.19,10.2,158096,0
+VMO.US,D,20240927,000000,10.24,10.24,10.19,10.22,222533,0
+VMO.US,D,20240930,000000,10.24,10.27,10.21,10.27,325510,0
+VMO.US,D,20241001,000000,10.28,10.345,10.275,10.31,429867,0
+VMO.US,D,20241002,000000,10.27,10.33,10.25,10.33,251062,0
+VMO.US,D,20241003,000000,10.3,10.33,10.24,10.24,347804,0
+VMO.US,D,20241004,000000,10.21,10.228,10.18,10.21,221470,0
+VMO.US,D,20241007,000000,10.22,10.24,10.13,10.17,190907,0
+VMO.US,D,20241008,000000,10.19,10.2,10.145,10.2,189684,0
+VMO.US,D,20241009,000000,10.19,10.2,10.14,10.18,309646,0
+VMO.US,D,20241010,000000,10.19,10.19,10.12,10.14,256346,0
+VMO.US,D,20241011,000000,10.15,10.17,10.125,10.15,270963,0
+VMO.US,D,20241014,000000,10.15,10.155,10.12,10.13,222754,0
+VMO.US,D,20241015,000000,10.14,10.16,10.13,10.14,312687,0
+VMO.US,D,20241016,000000,10.13,10.13,10.1,10.12,193408,0
+VMO.US,D,20241017,000000,10.13,10.13,10.06,10.08,287928,0
+VMO.US,D,20241018,000000,10.09,10.12,10.075,10.11,153248,0
+VMO.US,D,20241021,000000,10.12,10.12,10.04,10.07,223523,0
+VMO.US,D,20241022,000000,10.09,10.0949,10.03,10.04,220183,0
+VMO.US,D,20241023,000000,10.02,10.03,9.895,9.93,212786,0
+VMO.US,D,20241024,000000,9.93,9.945,9.81,9.83,290098,0
+VMO.US,D,20241025,000000,9.83,9.86,9.8,9.81,300785,0
+VMO.US,D,20241028,000000,9.87,9.92,9.8,9.83,207358,0
+VMO.US,D,20241029,000000,9.79,9.825,9.71,9.8,301114,0
+VMO.US,D,20241030,000000,9.83,9.88,9.79,9.88,231540,0
+VMO.US,D,20241031,000000,9.91,10,9.85,9.99,358843,0
+VMO.US,D,20241101,000000,9.99,10,9.9,9.91,283000,0
+VMO.US,D,20241104,000000,9.97,9.9773,9.91,9.92,180381,0
+VMO.US,D,20241105,000000,9.93,9.9779,9.92,9.96,221967,0
+VMO.US,D,20241106,000000,9.96,9.96,9.81,9.83,388137,0
+VMO.US,D,20241107,000000,9.91,9.93,9.84,9.88,220151,0
+VMO.US,D,20241108,000000,9.93,10,9.93,10,377814,0
+VMO.US,D,20241111,000000,10.01,10.035,9.98,9.99,195223,0
+VMO.US,D,20241112,000000,9.9722,9.98,9.85,9.88,259831,0
+VMO.US,D,20241113,000000,9.92,9.96,9.91,9.95,227949,0
+VMO.US,D,20241114,000000,9.98,9.98,9.925,9.97,314513,0
+VMO.US,D,20241115,000000,9.96,9.96,9.87,9.87,184122,0
+VMO.US,D,20241118,000000,9.9,9.96,9.85,9.89,310218,0
+VMO.US,D,20241119,000000,9.87,9.89,9.85,9.86,230407,0
+VMO.US,D,20241120,000000,9.8601,9.885,9.84,9.87,156204,0
+VMO.US,D,20241121,000000,9.885,9.92,9.84,9.87,154157,0
+VMO.US,D,20241122,000000,9.85,9.88,9.82,9.85,240153,0
+VMO.US,D,20241125,000000,9.9,9.94,9.9,9.92,286909,0
+VMO.US,D,20241126,000000,9.91,9.96,9.88,9.96,239080,0
+VMO.US,D,20241127,000000,9.95,10.08,9.92,10.07,351363,0
+VMO.US,D,20241129,000000,10.16,10.16,10.06,10.15,136413,0
+VMO.US,D,20241202,000000,10.1,10.17,10.05,10.13,305811,0
+VMO.US,D,20241203,000000,10.1499,10.1499,10.06,10.1,825869,0
+VMO.US,D,20241204,000000,10.06,10.12,10.05,10.12,216284,0
+VMO.US,D,20241205,000000,10.11,10.11,10.01,10.03,1198473,0
+VMO.US,D,20241206,000000,10.04,10.11,10.04,10.08,208236,0
+VMO.US,D,20241209,000000,10.07,10.12,10.03,10.12,427480,0
+VMO.US,D,20241210,000000,10.1,10.11,10.04,10.07,319291,0
+VMO.US,D,20241211,000000,10.12,10.15,10.07,10.12,293917,0
+VMO.US,D,20241212,000000,10.14,10.14,10.03,10.04,337257,0
+VMO.US,D,20241213,000000,10.04,10.04,9.895,9.95,236790,0
+VMO.US,D,20241216,000000,9.96,9.96,9.89,9.92,225295,0
+VMO.US,D,20241217,000000,9.869,9.869,9.73,9.73,387394,0
+VMO.US,D,20241218,000000,9.73,9.775,9.62,9.62,350961,0
+VMO.US,D,20241219,000000,9.61,9.62,9.5,9.51,259976,0
+VMO.US,D,20241220,000000,9.565,9.6093,9.48,9.5,265259,0
+VMO.US,D,20241223,000000,9.5499,9.5499,9.46,9.47,406442,0
+VMO.US,D,20241224,000000,9.475,9.53,9.44,9.52,234357,0
+VMO.US,D,20241226,000000,9.4936,9.58,9.49,9.56,335003,0
+VMO.US,D,20241227,000000,9.56,9.6,9.485,9.52,330049,0
+VMO.US,D,20241230,000000,9.515,9.62,9.48,9.62,765899,0
+VMO.US,D,20241231,000000,9.65,9.765,9.61,9.72,539207,0
+VMO.US,D,20250102,000000,9.765,9.81,9.76,9.79,161683,0
+VMO.US,D,20250103,000000,9.8,9.81,9.76,9.76,320445,0
+VMO.US,D,20250106,000000,9.73,9.73,9.655,9.73,277021,0
+VMO.US,D,20250107,000000,9.77,9.77,9.675,9.73,159094,0
+VMO.US,D,20250108,000000,9.73,9.73,9.67,9.68,170543,0
+VMO.US,D,20250110,000000,9.65,9.6613,9.56,9.58,270667,0
+VMO.US,D,20250113,000000,9.575,9.59,9.48,9.56,227042,0
+VMO.US,D,20250114,000000,9.61,9.62,9.52,9.57,310797,0
+VMO.US,D,20250115,000000,9.645,9.68,9.625,9.67,166720,0
+VMO.US,D,20250116,000000,9.68,9.74,9.63,9.74,142390,0
+VMO.US,D,20250117,000000,9.72,9.759,9.67,9.7,196680,0
+VMO.US,D,20250121,000000,9.76,9.77,9.71,9.75,171410,0
+VMO.US,D,20250122,000000,9.72,9.73,9.68,9.71,302486,0
+VMO.US,D,20250123,000000,9.7,9.71,9.66,9.7,140205,0
+VMO.US,D,20250124,000000,9.7,9.72,9.66,9.69,233672,0
+VMO.US,D,20250127,000000,9.72,9.745,9.71,9.74,181846,0
+VMO.US,D,20250128,000000,9.74,9.74,9.68,9.72,170294,0
+VMO.US,D,20250129,000000,9.75,9.76,9.67,9.71,102661,0
+VMO.US,D,20250130,000000,9.75,9.77,9.735,9.77,142518,0
+VMO.US,D,20250131,000000,9.75,9.825,9.74,9.82,160021,0
+VMO.US,D,20250203,000000,9.77,9.84,9.77,9.81,208547,0
+VMO.US,D,20250204,000000,9.81,9.86,9.76,9.81,450559,0
+VMO.US,D,20250205,000000,9.83,9.92,9.81,9.87,312329,0
+VMO.US,D,20250206,000000,9.855,9.91,9.84,9.89,238419,0
+VMO.US,D,20250207,000000,9.87,9.885,9.8148,9.84,270982,0
+VMO.US,D,20250210,000000,9.87,9.88,9.83,9.84,204639,0
+VMO.US,D,20250211,000000,9.83,9.83,9.7946,9.83,221867,0
+VMO.US,D,20250212,000000,9.71,9.77,9.67,9.72,302179,0
+VMO.US,D,20250213,000000,9.74,9.78,9.705,9.77,202890,0
+VMO.US,D,20250214,000000,9.815,9.88,9.81,9.88,213350,0
+VMO.US,D,20250218,000000,9.805,9.825,9.78,9.81,219314,0
+VMO.US,D,20250219,000000,9.83,9.85,9.7699,9.82,207981,0
+VMO.US,D,20250220,000000,9.87,9.8899,9.79,9.82,254809,0
+VMO.US,D,20250221,000000,9.82,9.85,9.78,9.83,192514,0
+VMO.US,D,20250224,000000,9.845,9.845,9.76,9.82,266510,0
+VMO.US,D,20250225,000000,9.86,9.87,9.835,9.87,184099,0
+VMO.US,D,20250226,000000,9.874363,9.89,9.84,9.87,177668,0
+VMO.US,D,20250227,000000,9.88,9.89,9.83,9.89,213534,0
+VMO.US,D,20250228,000000,9.86,9.94,9.86,9.93,176802,0
+VMO.US,D,20250303,000000,9.935,9.935,9.86,9.91,229257,0
+VMO.US,D,20250304,000000,9.87,9.8868,9.8002,9.85,222504,0
+VMO.US,D,20250305,000000,9.85,9.88,9.77,9.82,189461,0
+VMO.US,D,20250306,000000,9.79,9.81,9.76,9.8,179478,0
+VMO.US,D,20250307,000000,9.77,9.84,9.725,9.74,183702,0
+VMO.US,D,20250310,000000,9.74,9.74,9.7,9.73,216598,0
+VMO.US,D,20250311,000000,9.75,9.75,9.66,9.67,242575,0
+VMO.US,D,20250312,000000,9.67,9.69,9.61,9.63,216698,0
+VMO.US,D,20250313,000000,9.6,9.6145,9.53,9.59,270214,0
+VMO.US,D,20250314,000000,9.595,9.62,9.52,9.62,224316,0
+VMO.US,D,20250317,000000,9.58,9.58,9.51,9.53,172037,0
+VMO.US,D,20250318,000000,9.53,9.55,9.47,9.5,292122,0
+VMO.US,D,20250319,000000,9.47,9.49,9.41,9.47,389213,0
+VMO.US,D,20250320,000000,9.49,9.55,9.49,9.52,248877,0
+VMO.US,D,20250321,000000,9.52,9.62,9.5,9.62,274778,0
+VMO.US,D,20250324,000000,9.65,9.7,9.62,9.63,332719,0
+VMO.US,D,20250325,000000,9.665,9.67,9.525,9.55,183454,0
+VMO.US,D,20250326,000000,9.545,9.55,9.44,9.47,211731,0
+VMO.US,D,20250327,000000,9.465,9.47,9.4,9.45,177801,0
+VMO.US,D,20250328,000000,9.485,9.49,9.41,9.44,324788,0
+VMO.US,D,20250331,000000,9.45,9.5,9.4,9.49,354970,0
+VMO.US,D,20250401,000000,9.51,9.56,9.49,9.54,237104,0
+VMO.US,D,20250402,000000,9.54,9.55,9.505,9.54,181654,0
+VMO.US,D,20250403,000000,9.5499,9.59,9.5,9.58,281039,0
+VMO.US,D,20250404,000000,9.6,9.6184,9.42,9.46,546442,0
+VMO.US,D,20250407,000000,9.32,9.38,9.21,9.22,454622,0
+VMO.US,D,20250408,000000,9.29,9.35,8.98,9.01,363803,0
+VMO.US,D,20250409,000000,8.995,9.22,8.805,9.2,597598,0
+VMO.US,D,20250410,000000,9.16,9.16,8.955,9.05,306731,0
+VMO.US,D,20250411,000000,9.01,9.05,8.91,9.04,144450,0
+VMO.US,D,20250414,000000,9.13,9.32,9.07,9.32,572460,0
+VMO.US,D,20250415,000000,9.31,9.345,9.24,9.29,389068,0
+VMO.US,D,20250416,000000,9.205,9.28,9.14,9.28,456866,0
+VMO.US,D,20250417,000000,9.28,9.28,9.11,9.26,541204,0
+VMO.US,D,20250421,000000,9.2,9.26,9.095,9.13,284045,0
+VMO.US,D,20250422,000000,9.19,9.225,9.12,9.16,290480,0
+VMO.US,D,20250423,000000,9.26,9.28,9.1,9.18,299460,0
+VMO.US,D,20250424,000000,9.24,9.255,9.17,9.25,389476,0
+VMO.US,D,20250425,000000,9.33,9.35,9.305,9.32,190478,0
+VMO.US,D,20250428,000000,9.31,9.33,9.23,9.28,409168,0
+VMO.US,D,20250429,000000,9.27,9.33,9.25,9.31,315109,0
+VMO.US,D,20250430,000000,9.3139,9.36,9.28,9.35,308661,0
+VMO.US,D,20250501,000000,9.4,9.45,9.37,9.4,245414,0
+VMO.US,D,20250502,000000,9.4149,9.42,9.35,9.38,208553,0
+VMO.US,D,20250505,000000,9.3699,9.37,9.32,9.34,217861,0
+VMO.US,D,20250506,000000,9.35,9.38,9.31,9.35,224729,0
+VMO.US,D,20250507,000000,9.38,9.41,9.35,9.38,282245,0
+VMO.US,D,20250508,000000,9.4,9.45,9.36,9.37,134498,0
+VMO.US,D,20250509,000000,9.3999,9.41,9.38,9.4,130496,0
+VMO.US,D,20250512,000000,9.46,9.47,9.3551,9.37,434678,0
+VMO.US,D,20250513,000000,9.37,9.4,9.35,9.38,202227,0
+VMO.US,D,20250514,000000,9.42,9.42,9.275,9.3,271410,0
+VMO.US,D,20250515,000000,9.34,9.4099,9.2801,9.4,237723,0
+VMO.US,D,20250516,000000,9.32,9.365,9.3,9.34,107671,0
+VMO.US,D,20250519,000000,9.24,9.27,9.21,9.26,184735,0
+VMO.US,D,20250520,000000,9.25,9.26,9.2,9.23,198468,0
+VMO.US,D,20250521,000000,9.2,9.21,9.08,9.12,200916,0
+VMO.US,D,20250522,000000,9.1015,9.12,9.0492,9.1,232006,0
+VMO.US,D,20250523,000000,9.1,9.1303,9.06,9.08,126914,0
+VMO.US,D,20250527,000000,9.11,9.19,9.11,9.19,302887,0
+VMO.US,D,20250528,000000,9.1584,9.17,9.11,9.13,176130,0
+VMO.US,D,20250529,000000,9.14,9.17,9.11,9.17,256767,0
+VMO.US,D,20250530,000000,9.1753,9.19,9.1435,9.19,239260,0
+VMO.US,D,20250602,000000,9.17,9.19,9.1413,9.17,189955,0
+VMO.US,D,20250603,000000,9.1635,9.1699,9.103,9.12,324275,0
+VMO.US,D,20250604,000000,9.126,9.14,9.09,9.12,336789,0
+VMO.US,D,20250605,000000,9.135,9.14,9.08,9.11,270426,0
+VMO.US,D,20250606,000000,9.08,9.085,9.03,9.03,227786,0
+VMO.US,D,20250609,000000,9.08,9.09,9.03,9.07,199411,0
+VMO.US,D,20250610,000000,9.1,9.1,9.0524,9.07,207481,0
+VMO.US,D,20250611,000000,9.1199,9.12,9.06,9.11,283145,0
+VMO.US,D,20250612,000000,9.13,9.15,9.1,9.11,337519,0
+VMO.US,D,20250613,000000,9.1,9.1052,9.03,9.06,285922,0
+VMO.US,D,20250616,000000,9.08,9.09,9.05,9.07,335979,0
+VMO.US,D,20250617,000000,9.03,9.07,9,9.07,345361,0
+VMO.US,D,20250618,000000,9.075,9.08,9,9,211310,0
+VMO.US,D,20250620,000000,9,9.075,9,9.06,381913,0
+VMO.US,D,20250623,000000,9.065,9.08,9.04,9.05,132188,0
+VMO.US,D,20250624,000000,9.0401,9.1,9.04,9.08,260932,0
+VMO.US,D,20250625,000000,9.065,9.093,9.05,9.06,177582,0
+VMO.US,D,20250626,000000,9.08,9.13,9.07,9.13,223635,0
+VMO.US,D,20250627,000000,9.1,9.14,9.07,9.1,234689,0
+VMO.US,D,20250630,000000,9.15,9.18,9.11,9.18,320904,0
+VMO.US,D,20250701,000000,9.13,9.25,9.13,9.25,177423,0
+VMO.US,D,20250702,000000,9.25,9.28,9.22,9.27,184898,0
+VMO.US,D,20250703,000000,9.29,9.33,9.27,9.33,111132,0
+VMO.US,D,20250707,000000,9.29,9.29,9.22,9.23,333164,0
+VMO.US,D,20250708,000000,9.2,9.23,9.16,9.22,249474,0
+VMO.US,D,20250709,000000,9.22,9.24,9.185,9.22,129458,0
+VMO.US,D,20250710,000000,9.25,9.26,9.18,9.21,216352,0
+VMO.US,D,20250711,000000,9.18,9.18,9.11,9.15,285153,0
+VMO.US,D,20250714,000000,9.11,9.16,9.11,9.14,214523,0
+VMO.US,D,20250715,000000,9.16,9.16,9.12,9.15,223186,0
+VMO.US,D,20250716,000000,9.09,9.09,9.03,9.03,187992,0
+VMO.US,D,20250717,000000,9.02,9.03,8.94,8.99,453380,0
+VMO.US,D,20250718,000000,8.985,9.01,8.93,8.96,232339,0
+VMO.US,D,20250721,000000,9.02,9.02,8.9,8.9,317914,0
+VMO.US,D,20250722,000000,8.95,8.99,8.92,8.99,306281,0
+VMO.US,D,20250723,000000,8.96,8.96,8.93,8.94,241616,0
+VMO.US,D,20250724,000000,8.935,9,8.93,8.97,266923,0
+VMO.US,D,20250725,000000,8.9775,9.02,8.96,9.02,194599,0
+VMO.US,D,20250728,000000,9,9.03,8.98,9.01,145040,0
+VMO.US,D,20250729,000000,9.01,9.015,8.97,9,265980,0
+VMO.US,D,20250730,000000,8.99,8.9967,8.97,8.99,222729,0
+VMO.US,D,20250731,000000,9.0443,9.08,9.03,9.08,207000,0
+VMO.US,D,20250801,000000,9.09,9.18,9.08,9.14,226838,0
+VMO.US,D,20250804,000000,9.14,9.185,9.1017,9.16,223700,0
+VMO.US,D,20250805,000000,9.19,9.21,9.17,9.2,111149,0
+VMO.US,D,20250806,000000,9.23,9.235,9.18,9.23,154506,0
+VMO.US,D,20250807,000000,9.23,9.24,9.21,9.21,96506,0
+VMO.US,D,20250808,000000,9.24,9.25,9.18,9.21,100519,0
+VMO.US,D,20250811,000000,9.25,9.25,9.227,9.24,132969,0
+VMO.US,D,20250812,000000,9.235,9.25,9.22,9.23,241823,0
+VMO.US,D,20250813,000000,9.26,9.3,9.25,9.3,406449,0
+VMO.US,D,20250814,000000,9.27,9.31,9.26,9.28,187777,0
+VMO.US,D,20250815,000000,9.29,9.3,9.26,9.28,170441,0
+VMO.US,D,20250818,000000,9.25,9.25,9.21,9.22,275507,0
+VMO.US,D,20250819,000000,9.22,9.22,9.16,9.16,143749,0
+VMO.US,D,20250820,000000,9.16,9.17,9.1358,9.14,149587,0
+VMO.US,D,20250821,000000,9.12,9.17,9.09,9.1,175023,0
+VMO.US,D,20250822,000000,9.13,9.23,9.12,9.19,476372,0
+VMO.US,D,20250825,000000,9.22,9.27,9.18,9.2,326626,0
+VMO.US,D,20250826,000000,9.24,9.28,9.17,9.27,396201,0
+VMO.US,D,20250827,000000,9.26,9.26,9.22,9.24,252964,0
+VMO.US,D,20250828,000000,9.27,9.27,9.21,9.23,309279,0
+VMO.US,D,20250829,000000,9.235,9.26,9.2,9.23,353434,0
+VMO.US,D,20250902,000000,9.1713,9.21,9.1625,9.17,282528,0
+VMO.US,D,20250903,000000,9.2,9.22,9.16,9.18,623272,0
+VMO.US,D,20250904,000000,9.18,9.19,9.15,9.16,366915,0
+VMO.US,D,20250905,000000,9.205,9.245,9.19,9.22,782275,0
+VMO.US,D,20250908,000000,9.24,9.3654,9.24,9.35,573894,0
+VMO.US,D,20250909,000000,9.35,9.38,9.33,9.38,500647,0
+VMO.US,D,20250910,000000,9.38,9.46,9.38,9.45,469849,0
+VMO.US,D,20250911,000000,9.48,9.54,9.48,9.5,431102,0
+VMO.US,D,20250912,000000,9.48,9.52,9.47,9.51,209287,0
+VMO.US,D,20250915,000000,9.53,9.57,9.52,9.57,282956,0
+VMO.US,D,20250916,000000,9.5312,9.5312,9.48,9.5,320676,0
+VMO.US,D,20250917,000000,9.55,9.58,9.47,9.55,393742,0
+VMO.US,D,20250918,000000,9.53,9.55,9.48,9.54,265989,0
+VMO.US,D,20250919,000000,9.52,9.54,9.47,9.52,250382,0
+VMO.US,D,20250922,000000,9.51,9.52,9.48,9.51,163537,0
+VMO.US,D,20250923,000000,9.53,9.56,9.5135,9.56,287394,0
+VMO.US,D,20250924,000000,9.5395,9.54,9.48,9.51,258402,0
+VMO.US,D,20250925,000000,9.515,9.57,9.4801,9.57,209080,0
+VMO.US,D,20250926,000000,9.57,9.59,9.55,9.59,157031,0
+VMO.US,D,20250929,000000,9.59,9.62,9.55,9.61,271452,0
+VMO.US,D,20250930,000000,9.64,9.69,9.61,9.67,377891,0
+VMO.US,D,20251001,000000,9.678,9.7,9.67,9.68,232854,0
+VMO.US,D,20251002,000000,9.7,9.7,9.6443,9.68,284342,0
+VMO.US,D,20251003,000000,9.66,9.66,9.57,9.57,279513,0
+VMO.US,D,20251006,000000,9.63,9.63,9.545,9.56,406369,0
+VMO.US,D,20251007,000000,9.58,9.59,9.52,9.54,331977,0
+VMO.US,D,20251008,000000,9.58,9.7,9.56,9.7,269038,0
+VMO.US,D,20251009,000000,9.65,9.68,9.5899,9.65,274214,0
+VMO.US,D,20251010,000000,9.64,9.705,9.64,9.7,165740,0
+VMO.US,D,20251013,000000,9.72,9.76,9.71,9.76,164818,0
+VMO.US,D,20251014,000000,9.77,9.77,9.74,9.77,164053,0
+VMO.US,D,20251015,000000,9.789,9.82,9.75,9.75,148767,0
+VMO.US,D,20251016,000000,9.74,9.74,9.6,9.67,263808,0
+VMO.US,D,20251017,000000,9.62,9.7,9.57,9.61,231164,0
+VMO.US,D,20251020,000000,9.64,9.71,9.635,9.71,202321,0
+VMO.US,D,20251021,000000,9.71,9.75,9.71,9.75,166617,0
+VMO.US,D,20251022,000000,9.73,9.75,9.67,9.73,212148,0
+VMO.US,D,20251023,000000,9.72,9.735,9.67,9.71,148661,0
+VMO.US,D,20251024,000000,9.73,9.77,9.71,9.74,183291,0
+VMO.US,D,20251027,000000,9.745,9.76,9.735,9.74,124000,0
+VMO.US,D,20251028,000000,9.725,9.75,9.685,9.69,210265,0
+VMO.US,D,20251029,000000,9.7,9.705,9.63,9.65,238358,0
+VMO.US,D,20251030,000000,9.64,9.76,9.6,9.76,244022,0
+VMO.US,D,20251031,000000,9.74,9.74,9.68,9.7,269135,0
+VMO.US,D,20251103,000000,9.71,9.71,9.64,9.69,226263,0
+VMO.US,D,20251104,000000,9.69,9.72,9.68,9.72,297317,0
+VMO.US,D,20251105,000000,9.67,9.78,9.625,9.65,458453,0
+VMO.US,D,20251106,000000,9.7,9.73,9.63,9.67,317698,0
+VMO.US,D,20251107,000000,9.65,9.68,9.61,9.66,358044,0
+VMO.US,D,20251110,000000,9.62,9.7,9.62,9.7,295145,0
+VMO.US,D,20251111,000000,9.7209,9.75,9.685,9.75,235250,0
+VMO.US,D,20251112,000000,9.75,9.77,9.7,9.75,125251,0
+VMO.US,D,20251113,000000,9.745,9.77,9.7,9.73,173543,0
+VMO.US,D,20251114,000000,9.725,9.73,9.69,9.7,170432,0
+VMO.US,D,20251117,000000,9.66,9.68,9.61,9.68,154457,0
+VMO.US,D,20251118,000000,9.6539,9.6539,9.62,9.62,146037,0
+VMO.US,D,20251119,000000,9.62,9.63,9.5835,9.6,171512,0
+VMO.US,D,20251120,000000,9.61,9.63,9.55,9.55,194920,0
+VMO.US,D,20251121,000000,9.5201,9.56,9.455,9.49,353391,0
+VMO.US,D,20251124,000000,9.495,9.55,9.46,9.55,414792,0
+VMO.US,D,20251125,000000,9.57,9.58,9.54,9.56,310546,0
+VMO.US,D,20251126,000000,9.55,9.6,9.525,9.6,283553,0
+VMO.US,D,20251128,000000,9.56,9.6,9.53,9.55,239343,0
+VMO.US,D,20251201,000000,9.5,9.555,9.4702,9.55,532725,0
+VMO.US,D,20251202,000000,9.58,9.58,9.48,9.51,368640,0
+VMO.US,D,20251203,000000,9.52,9.57,9.52,9.55,369748,0
+VMO.US,D,20251204,000000,9.568,9.61,9.5467,9.61,260180,0
+VMO.US,D,20251205,000000,9.65,9.66,9.58,9.61,251944,0
+VMO.US,D,20251208,000000,9.61,9.613,9.5529,9.59,286897,0
+VMO.US,D,20251209,000000,9.5934,9.69,9.59,9.63,292671,0
+VMO.US,D,20251210,000000,9.63,9.645,9.61,9.62,267135,0
+VMO.US,D,20251211,000000,9.646,9.67,9.62,9.63,416378,0
+VMO.US,D,20251212,000000,9.62,9.6363,9.595,9.62,204178,0
+VMO.US,D,20251215,000000,9.63,9.6499,9.57,9.64,237256,0
+VMO.US,D,20251216,000000,9.51,9.58,9.51,9.56,173903,0
+VMO.US,D,20251217,000000,9.56,9.61,9.56,9.6,301803,0
+VMO.US,D,20251218,000000,9.5916,9.62,9.5875,9.6,257675,0
+VMO.US,D,20251219,000000,9.6,9.61,9.57,9.58,167525,0
+VMO.US,D,20251222,000000,9.572,9.62,9.55,9.6,234701,0
+VMO.US,D,20251223,000000,9.585,9.6,9.52,9.56,348281,0
+VMO.US,D,20251224,000000,9.52,9.59,9.52,9.55,256918,0
+VMO.US,D,20251226,000000,9.553,9.58,9.545,9.56,242703,0
+VMO.US,D,20251229,000000,9.55,9.595,9.53,9.57,315524,0
+VMO.US,D,20251230,000000,9.57,9.62,9.57,9.6,406558,0
+VMO.US,D,20251231,000000,9.62,9.63,9.57,9.57,370966,0
+VMO.US,D,20260102,000000,9.595,9.61,9.57,9.59,176886,0
+VMO.US,D,20260105,000000,9.6,9.61,9.58,9.6,197735,0
+VMO.US,D,20260106,000000,9.61,9.68,9.6099,9.68,121183,0
+VMO.US,D,20260107,000000,9.63,9.78,9.63,9.72,367214,0
+VMO.US,D,20260108,000000,9.7599,9.76,9.67,9.75,326754,0
+VMO.US,D,20260109,000000,9.75,9.77,9.73,9.76,212351,0
+VMO.US,D,20260112,000000,9.79,9.79,9.7,9.77,244392,0
+VMO.US,D,20260113,000000,9.75,9.81,9.75,9.79,259110,0
+VMO.US,D,20260114,000000,9.81,9.81,9.77,9.78,276052,0
+VMO.US,D,20260115,000000,9.735,9.7599,9.7,9.73,271539,0
+VMO.US,D,20260116,000000,9.72,9.76,9.71,9.76,240580,0
+VMO.US,D,20260120,000000,9.7299,9.735,9.7,9.72,282890,0
+VMO.US,D,20260121,000000,9.72,9.73,9.65,9.68,283137,0
+VMO.US,D,20260122,000000,9.67,9.68,9.6,9.66,271219,0
+VMO.US,D,20260123,000000,9.64,9.65,9.59,9.61,203927,0
+VMO.US,D,20260126,000000,9.625,9.65,9.5745,9.6,285175,0
+VMO.US,D,20260127,000000,9.59,9.685,9.58,9.67,293873,0
+VMO.US,D,20260128,000000,9.7,9.73,9.68,9.73,227356,0
+VMO.US,D,20260129,000000,9.705,9.73,9.66,9.69,319685,0
+VMO.US,D,20260130,000000,9.675,9.725,9.65,9.72,226619,0
+VMO.US,D,20260202,000000,9.72,9.73,9.68,9.7,276023,0
+VMO.US,D,20260203,000000,9.7,9.79,9.7,9.78,310541,0
+VMO.US,D,20260204,000000,9.78,9.85,9.73,9.73,338536,0
+VMO.US,D,20260205,000000,9.785,9.85,9.77,9.83,245827,0
+VMO.US,D,20260206,000000,9.806,9.85,9.806,9.85,144386,0
+VMO.US,D,20260209,000000,9.85,9.89,9.85,9.89,163046,0
+VMO.US,D,20260210,000000,9.925,9.9463,9.912,9.94,204082,0
+VMO.US,D,20260211,000000,9.9536,9.9536,9.9,9.92,154885,0
+VMO.US,D,20260212,000000,9.9691,9.9691,9.895,9.95,479850,0
+VMO.US,D,20260213,000000,9.97,9.99,9.955,9.99,301590,0
+VMO.US,D,20260217,000000,9.95,9.97,9.92,9.95,156511,0
+VMO.US,D,20260218,000000,9.98,9.985,9.94,9.95,101438,0
diff --git a/daily/us/nyse stocks/2/vno_l.us.txt b/daily/us/nyse stocks/2/vno_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df28190f40647ebad451998139c0451ec4099177
--- /dev/null
+++ b/daily/us/nyse stocks/2/vno_l.us.txt	
@@ -0,0 +1,3280 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNO_L.US,D,20130205,000000,21.944,21.944,21.828,21.846,109093,0
+VNO_L.US,D,20130206,000000,21.774,21.891,21.774,21.891,72092,0
+VNO_L.US,D,20130207,000000,21.907,21.935,21.846,21.898,36269,0
+VNO_L.US,D,20130208,000000,21.917,21.961,21.872,21.891,35486,0
+VNO_L.US,D,20130211,000000,21.891,21.944,21.82,21.891,58587,0
+VNO_L.US,D,20130212,000000,21.917,21.917,21.784,21.836,114632,0
+VNO_L.US,D,20130213,000000,21.836,21.846,21.749,21.81,52693,0
+VNO_L.US,D,20130214,000000,21.802,21.828,21.687,21.766,74522,0
+VNO_L.US,D,20130215,000000,21.695,21.81,21.695,21.784,61682,0
+VNO_L.US,D,20130219,000000,21.864,21.891,21.793,21.864,235717,0
+VNO_L.US,D,20130220,000000,21.872,22.023,21.872,21.969,112884,0
+VNO_L.US,D,20130221,000000,21.961,21.961,21.891,21.961,65282,0
+VNO_L.US,D,20130222,000000,21.969,22.05,21.935,22.05,85987,0
+VNO_L.US,D,20130225,000000,22.05,22.13,22.05,22.086,121399,0
+VNO_L.US,D,20130226,000000,22.086,22.174,22.006,22.068,93435,0
+VNO_L.US,D,20130227,000000,22.059,22.059,21.944,21.988,129089,0
+VNO_L.US,D,20130228,000000,22.015,22.183,21.979,22.183,255966,0
+VNO_L.US,D,20130301,000000,22.165,22.165,22.015,22.121,50224,0
+VNO_L.US,D,20130304,000000,22.14,22.14,22.041,22.121,55607,0
+VNO_L.US,D,20130305,000000,22.148,22.148,22.05,22.121,66795,0
+VNO_L.US,D,20130306,000000,22.068,22.112,22.041,22.103,50831,0
+VNO_L.US,D,20130307,000000,22.086,22.121,22.006,22.068,78572,0
+VNO_L.US,D,20130308,000000,22.068,22.094,21.988,21.988,59559,0
+VNO_L.US,D,20130311,000000,22.032,22.032,21.961,21.988,50256,0
+VNO_L.US,D,20130312,000000,22.006,22.006,21.917,21.961,41485,0
+VNO_L.US,D,20130313,000000,22.008,22.071,21.99,22.071,57561,0
+VNO_L.US,D,20130314,000000,22.143,22.143,22.071,22.088,44039,0
+VNO_L.US,D,20130315,000000,22.071,22.08,22.034,22.08,29728,0
+VNO_L.US,D,20130318,000000,22.08,22.134,22.062,22.134,38278,0
+VNO_L.US,D,20130319,000000,22.134,22.134,22.034,22.053,55508,0
+VNO_L.US,D,20130320,000000,22.08,22.08,22.008,22.025,75339,0
+VNO_L.US,D,20130321,000000,22.053,22.115,22.008,22.115,24278,0
+VNO_L.US,D,20130322,000000,22.115,22.115,22.071,22.106,23479,0
+VNO_L.US,D,20130325,000000,22.134,22.16,22.062,22.134,111658,0
+VNO_L.US,D,20130326,000000,22.115,22.169,22.115,22.169,59799,0
+VNO_L.US,D,20130327,000000,22.16,22.169,22.124,22.169,78048,0
+VNO_L.US,D,20130328,000000,22.16,22.223,22.151,22.151,67190,0
+VNO_L.US,D,20130401,000000,22.24,22.259,22.178,22.206,67278,0
+VNO_L.US,D,20130402,000000,22.232,22.24,22.206,22.223,53906,0
+VNO_L.US,D,20130403,000000,22.223,22.278,22.213,22.278,399522,0
+VNO_L.US,D,20130404,000000,22.25,22.312,22.25,22.285,81266,0
+VNO_L.US,D,20130405,000000,22.304,22.366,22.285,22.34,342194,0
+VNO_L.US,D,20130408,000000,22.357,22.393,22.304,22.384,251723,0
+VNO_L.US,D,20130409,000000,22.366,22.384,22.348,22.357,87412,0
+VNO_L.US,D,20130410,000000,22.366,22.384,22.34,22.357,36320,0
+VNO_L.US,D,20130411,000000,22.34,22.357,22.268,22.268,63278,0
+VNO_L.US,D,20130412,000000,22.285,22.285,22.232,22.278,59654,0
+VNO_L.US,D,20130415,000000,22.278,22.322,22.196,22.312,178623,0
+VNO_L.US,D,20130416,000000,22.294,22.376,22.259,22.312,168851,0
+VNO_L.US,D,20130417,000000,22.357,22.357,22.24,22.294,147697,0
+VNO_L.US,D,20130418,000000,22.304,22.304,22.24,22.25,148200,0
+VNO_L.US,D,20130419,000000,22.25,22.285,22.124,22.285,506101,0
+VNO_L.US,D,20130422,000000,22.232,22.322,22.206,22.278,115270,0
+VNO_L.US,D,20130423,000000,22.312,22.366,22.259,22.294,62563,0
+VNO_L.US,D,20130424,000000,22.357,22.366,22.285,22.366,47624,0
+VNO_L.US,D,20130425,000000,22.357,22.366,22.278,22.348,101881,0
+VNO_L.US,D,20130426,000000,22.348,22.384,22.294,22.366,113497,0
+VNO_L.US,D,20130429,000000,22.384,22.393,22.331,22.366,226758,0
+VNO_L.US,D,20130430,000000,22.393,22.403,22.331,22.331,77414,0
+VNO_L.US,D,20130501,000000,22.34,22.376,22.331,22.348,89702,0
+VNO_L.US,D,20130502,000000,22.393,22.393,22.348,22.393,62139,0
+VNO_L.US,D,20130503,000000,22.393,22.429,22.384,22.384,227476,0
+VNO_L.US,D,20130506,000000,22.411,22.447,22.384,22.42,97311,0
+VNO_L.US,D,20130507,000000,22.429,22.528,22.393,22.528,218070,0
+VNO_L.US,D,20130508,000000,22.501,22.536,22.465,22.528,83832,0
+VNO_L.US,D,20130509,000000,22.51,22.519,22.403,22.411,122510,0
+VNO_L.US,D,20130510,000000,22.438,22.483,22.42,22.483,134708,0
+VNO_L.US,D,20130513,000000,22.501,22.51,22.411,22.438,111355,0
+VNO_L.US,D,20130514,000000,22.376,22.465,22.348,22.376,80823,0
+VNO_L.US,D,20130515,000000,22.411,22.447,22.357,22.393,108686,0
+VNO_L.US,D,20130516,000000,22.456,22.483,22.366,22.447,39043,0
+VNO_L.US,D,20130517,000000,22.447,22.501,22.429,22.447,31479,0
+VNO_L.US,D,20130520,000000,22.456,22.483,22.411,22.447,59396,0
+VNO_L.US,D,20130521,000000,22.474,22.536,22.42,22.429,88234,0
+VNO_L.US,D,20130522,000000,22.438,22.456,22.357,22.366,61747,0
+VNO_L.US,D,20130523,000000,22.403,22.438,22.331,22.411,69146,0
+VNO_L.US,D,20130524,000000,22.376,22.608,22.376,22.582,66961,0
+VNO_L.US,D,20130528,000000,22.573,22.582,22.438,22.582,167677,0
+VNO_L.US,D,20130529,000000,22.528,22.528,22.278,22.366,74631,0
+VNO_L.US,D,20130530,000000,22.366,22.403,22.285,22.322,56119,0
+VNO_L.US,D,20130531,000000,22.357,22.357,21.963,21.963,91720,0
+VNO_L.US,D,20130603,000000,22.017,22.115,21.569,22.008,113013,0
+VNO_L.US,D,20130604,000000,22.008,22.143,21.918,22.134,108665,0
+VNO_L.US,D,20130605,000000,22.134,22.143,21.604,21.873,47762,0
+VNO_L.US,D,20130606,000000,21.783,22.043,21.783,21.873,47807,0
+VNO_L.US,D,20130607,000000,21.873,22.025,21.828,22.025,42680,0
+VNO_L.US,D,20130610,000000,21.999,22.043,21.837,22.017,80281,0
+VNO_L.US,D,20130611,000000,21.703,21.963,21.551,21.64,241449,0
+VNO_L.US,D,20130612,000000,21.353,21.506,20.475,20.843,128161,0
+VNO_L.US,D,20130613,000000,20.199,20.973,20.199,20.928,56052,0
+VNO_L.US,D,20130614,000000,20.928,21.154,20.891,21.154,93787,0
+VNO_L.US,D,20130617,000000,21.2,21.555,21.119,21.228,78426,0
+VNO_L.US,D,20130618,000000,21.128,21.328,20.746,20.91,102831,0
+VNO_L.US,D,20130619,000000,20.936,21.001,20.536,20.646,56843,0
+VNO_L.US,D,20130620,000000,20.482,20.482,19.672,20.1,101906,0
+VNO_L.US,D,20130621,000000,20.027,20.027,19.38,19.972,112794,0
+VNO_L.US,D,20130624,000000,19.818,19.818,18.97,19.717,130868,0
+VNO_L.US,D,20130625,000000,19.654,19.799,19.298,19.608,57998,0
+VNO_L.US,D,20130626,000000,19.827,20.018,19.59,19.608,94806,0
+VNO_L.US,D,20130627,000000,19.827,20.326,19.745,20.145,100435,0
+VNO_L.US,D,20130628,000000,20.487,20.801,20.293,20.746,51540,0
+VNO_L.US,D,20130701,000000,20.563,20.754,20.399,20.618,40627,0
+VNO_L.US,D,20130702,000000,20.563,20.71,20.482,20.636,36737,0
+VNO_L.US,D,20130703,000000,20.545,20.746,20.545,20.746,24595,0
+VNO_L.US,D,20130705,000000,20.609,20.609,20.081,20.336,60828,0
+VNO_L.US,D,20130708,000000,20.545,20.545,19.627,20.109,55680,0
+VNO_L.US,D,20130709,000000,20.272,20.272,19.663,20.19,49580,0
+VNO_L.US,D,20130710,000000,20.145,20.237,19.926,20.062,75809,0
+VNO_L.US,D,20130711,000000,20.381,20.453,20.109,20.345,72037,0
+VNO_L.US,D,20130712,000000,20.228,20.555,20.155,20.199,64571,0
+VNO_L.US,D,20130715,000000,20.164,20.418,20.109,20.364,73094,0
+VNO_L.US,D,20130716,000000,20.364,20.428,20.145,20.237,40558,0
+VNO_L.US,D,20130717,000000,20.245,20.291,20.126,20.145,41249,0
+VNO_L.US,D,20130718,000000,20.237,20.309,20.109,20.291,34339,0
+VNO_L.US,D,20130719,000000,20.301,20.381,20.117,20.218,130894,0
+VNO_L.US,D,20130722,000000,20.364,20.463,20.174,20.228,59436,0
+VNO_L.US,D,20130723,000000,20.263,20.336,20.136,20.218,69939,0
+VNO_L.US,D,20130724,000000,20.117,20.18,19.908,20.053,41430,0
+VNO_L.US,D,20130725,000000,20.018,20.062,19.526,20.062,52014,0
+VNO_L.US,D,20130726,000000,20.027,20.155,19.9,20.136,146934,0
+VNO_L.US,D,20130729,000000,20.081,20.081,19.727,19.972,52185,0
+VNO_L.US,D,20130730,000000,19.872,20.062,19.644,19.836,41915,0
+VNO_L.US,D,20130731,000000,19.654,19.654,19.19,19.426,105779,0
+VNO_L.US,D,20130801,000000,19.289,19.481,18.607,18.871,71227,0
+VNO_L.US,D,20130802,000000,19.034,19.18,18.889,19.18,43752,0
+VNO_L.US,D,20130805,000000,19.18,19.263,18.916,19.263,27730,0
+VNO_L.US,D,20130806,000000,19.09,19.19,18.889,19.081,50237,0
+VNO_L.US,D,20130807,000000,19.107,19.19,18.671,18.799,78771,0
+VNO_L.US,D,20130808,000000,18.799,18.889,18.644,18.807,48519,0
+VNO_L.US,D,20130809,000000,18.807,18.835,18.534,18.607,57502,0
+VNO_L.US,D,20130812,000000,18.771,18.78,18.471,18.552,40710,0
+VNO_L.US,D,20130813,000000,18.38,18.425,17.916,18.015,82650,0
+VNO_L.US,D,20130814,000000,18.062,18.161,17.971,18.088,97001,0
+VNO_L.US,D,20130815,000000,17.925,17.961,17.47,17.824,111874,0
+VNO_L.US,D,20130816,000000,17.77,17.916,17.579,17.779,84205,0
+VNO_L.US,D,20130819,000000,17.898,18.152,17.552,17.624,124523,0
+VNO_L.US,D,20130820,000000,17.743,17.743,17.533,17.697,124318,0
+VNO_L.US,D,20130821,000000,17.616,17.879,17.588,17.734,134607,0
+VNO_L.US,D,20130822,000000,17.743,18.361,17.743,18.361,55393,0
+VNO_L.US,D,20130823,000000,18.207,18.926,18.189,18.544,64454,0
+VNO_L.US,D,20130826,000000,18.671,19.253,18.671,19.072,125164,0
+VNO_L.US,D,20130827,000000,19.017,19.19,18.835,18.944,114541,0
+VNO_L.US,D,20130828,000000,18.926,18.944,18.734,18.835,110009,0
+VNO_L.US,D,20130829,000000,18.926,19.063,18.871,18.97,62205,0
+VNO_L.US,D,20130830,000000,19.376,19.376,19.043,19.321,50958,0
+VNO_L.US,D,20130903,000000,18.99,18.99,18.562,18.744,56319,0
+VNO_L.US,D,20130904,000000,18.589,18.807,18.589,18.744,41638,0
+VNO_L.US,D,20130905,000000,18.752,18.789,18.552,18.607,41335,0
+VNO_L.US,D,20130906,000000,18.653,18.716,18.471,18.716,41497,0
+VNO_L.US,D,20130909,000000,18.617,18.744,18.526,18.744,37996,0
+VNO_L.US,D,20130910,000000,18.635,18.771,18.635,18.744,23766,0
+VNO_L.US,D,20130911,000000,18.752,18.789,18.552,18.744,46314,0
+VNO_L.US,D,20130912,000000,18.784,19.136,18.516,18.729,35451,0
+VNO_L.US,D,20130913,000000,18.608,18.913,18.552,18.913,19847,0
+VNO_L.US,D,20130916,000000,18.848,18.904,18.581,18.598,36015,0
+VNO_L.US,D,20130917,000000,18.765,18.793,18.368,18.507,50641,0
+VNO_L.US,D,20130918,000000,18.617,18.617,18.423,18.562,152159,0
+VNO_L.US,D,20130919,000000,18.608,18.636,18.413,18.487,60875,0
+VNO_L.US,D,20130920,000000,18.34,18.571,18.34,18.571,71208,0
+VNO_L.US,D,20130923,000000,18.459,18.626,18.459,18.571,33531,0
+VNO_L.US,D,20130924,000000,18.516,18.765,18.507,18.543,51413,0
+VNO_L.US,D,20130925,000000,18.562,18.581,18.459,18.552,51221,0
+VNO_L.US,D,20130926,000000,18.571,18.645,18.543,18.598,42956,0
+VNO_L.US,D,20130927,000000,18.617,18.645,18.432,18.636,49569,0
+VNO_L.US,D,20130930,000000,18.469,18.636,18.432,18.452,52068,0
+VNO_L.US,D,20131001,000000,18.581,18.673,18.368,18.413,64429,0
+VNO_L.US,D,20131002,000000,18.368,18.507,18.284,18.348,58089,0
+VNO_L.US,D,20131003,000000,18.432,18.432,18.21,18.321,40913,0
+VNO_L.US,D,20131004,000000,18.395,18.395,18.183,18.229,40235,0
+VNO_L.US,D,20131007,000000,18.229,18.303,18.099,18.303,26472,0
+VNO_L.US,D,20131008,000000,18.183,18.257,18.044,18.118,34826,0
+VNO_L.US,D,20131009,000000,18.145,18.145,17.97,18.109,31180,0
+VNO_L.US,D,20131010,000000,18.136,18.154,18.015,18.118,37808,0
+VNO_L.US,D,20131011,000000,18.174,18.21,18.099,18.21,36844,0
+VNO_L.US,D,20131014,000000,18.164,18.183,18.09,18.154,35347,0
+VNO_L.US,D,20131015,000000,18.071,18.136,17.97,18.044,22588,0
+VNO_L.US,D,20131016,000000,18.006,18.321,17.979,18.145,56035,0
+VNO_L.US,D,20131017,000000,18.183,18.413,18.136,18.33,32097,0
+VNO_L.US,D,20131018,000000,18.432,18.654,18.423,18.442,91550,0
+VNO_L.US,D,20131021,000000,18.571,18.923,18.469,18.793,64382,0
+VNO_L.US,D,20131022,000000,18.895,19.172,18.895,19.162,57972,0
+VNO_L.US,D,20131023,000000,19.154,19.246,19.024,19.172,31141,0
+VNO_L.US,D,20131024,000000,19.275,19.284,18.877,19.007,34785,0
+VNO_L.US,D,20131025,000000,18.803,18.978,18.598,18.719,60066,0
+VNO_L.US,D,20131028,000000,18.709,18.765,18.626,18.673,23317,0
+VNO_L.US,D,20131029,000000,18.691,18.923,18.645,18.913,36069,0
+VNO_L.US,D,20131030,000000,18.968,18.978,18.83,18.96,30323,0
+VNO_L.US,D,20131031,000000,18.997,18.997,18.719,18.784,27021,0
+VNO_L.US,D,20131101,000000,18.774,18.812,18.516,18.636,22181,0
+VNO_L.US,D,20131104,000000,18.626,18.719,18.598,18.636,18792,0
+VNO_L.US,D,20131105,000000,18.617,18.812,18.469,18.737,27936,0
+VNO_L.US,D,20131106,000000,18.654,18.858,18.543,18.858,49774,0
+VNO_L.US,D,20131107,000000,18.904,18.904,18.784,18.886,31109,0
+VNO_L.US,D,20131108,000000,18.784,18.803,18.59,18.709,31074,0
+VNO_L.US,D,20131111,000000,18.729,18.729,18.516,18.562,45150,0
+VNO_L.US,D,20131112,000000,18.516,18.581,18.313,18.368,28935,0
+VNO_L.US,D,20131113,000000,18.358,18.413,18.219,18.34,35604,0
+VNO_L.US,D,20131114,000000,18.265,18.377,18.154,18.201,29293,0
+VNO_L.US,D,20131115,000000,18.219,18.219,17.988,18.015,43543,0
+VNO_L.US,D,20131118,000000,18.044,18.293,17.914,18.183,56482,0
+VNO_L.US,D,20131119,000000,18.09,18.192,18.063,18.183,45260,0
+VNO_L.US,D,20131120,000000,18.053,18.183,17.831,17.933,53624,0
+VNO_L.US,D,20131121,000000,17.859,18.025,17.84,17.979,51114,0
+VNO_L.US,D,20131122,000000,18.006,18.183,17.97,18.145,51308,0
+VNO_L.US,D,20131125,000000,18.164,18.164,17.979,18.118,54662,0
+VNO_L.US,D,20131126,000000,18.164,18.192,18.08,18.192,54490,0
+VNO_L.US,D,20131127,000000,18.229,18.432,18.174,18.265,57666,0
+VNO_L.US,D,20131129,000000,18.321,18.321,18.201,18.284,12090,0
+VNO_L.US,D,20131202,000000,18.293,18.377,18.145,18.368,30313,0
+VNO_L.US,D,20131203,000000,18.265,18.469,18.229,18.293,45471,0
+VNO_L.US,D,20131204,000000,18.192,18.201,17.896,18.174,69409,0
+VNO_L.US,D,20131205,000000,17.813,18.044,17.785,17.951,42078,0
+VNO_L.US,D,20131206,000000,17.942,17.988,17.71,17.757,57602,0
+VNO_L.US,D,20131209,000000,17.84,17.979,17.766,17.84,86911,0
+VNO_L.US,D,20131210,000000,17.859,17.924,17.775,17.914,46895,0
+VNO_L.US,D,20131211,000000,17.821,18.035,17.738,17.988,102852,0
+VNO_L.US,D,20131212,000000,17.939,18.071,17.751,17.967,94102,0
+VNO_L.US,D,20131213,000000,17.947,17.957,17.59,17.769,78078,0
+VNO_L.US,D,20131216,000000,17.732,17.778,17.609,17.751,159450,0
+VNO_L.US,D,20131217,000000,17.666,17.722,17.59,17.685,130718,0
+VNO_L.US,D,20131218,000000,17.581,17.732,17.515,17.666,91604,0
+VNO_L.US,D,20131219,000000,17.666,17.873,17.666,17.873,195812,0
+VNO_L.US,D,20131220,000000,17.844,18.155,17.844,18.118,56825,0
+VNO_L.US,D,20131223,000000,18.155,18.24,17.977,18.089,82118,0
+VNO_L.US,D,20131224,000000,18.013,18.013,17.807,17.986,47754,0
+VNO_L.US,D,20131226,000000,18.005,18.071,17.807,17.882,88355,0
+VNO_L.US,D,20131227,000000,17.778,17.91,17.675,17.882,69954,0
+VNO_L.US,D,20131230,000000,17.694,18.062,17.553,17.751,106529,0
+VNO_L.US,D,20131231,000000,17.543,17.788,17.543,17.656,125324,0
+VNO_L.US,D,20140102,000000,17.788,18.052,17.741,18.013,45424,0
+VNO_L.US,D,20140103,000000,18.165,18.306,18.043,18.259,26931,0
+VNO_L.US,D,20140106,000000,18.268,18.617,18.268,18.541,43647,0
+VNO_L.US,D,20140107,000000,18.541,18.805,18.466,18.654,54739,0
+VNO_L.US,D,20140108,000000,18.514,18.607,18.448,18.589,45688,0
+VNO_L.US,D,20140109,000000,18.692,18.749,18.457,18.645,51669,0
+VNO_L.US,D,20140110,000000,18.664,19.012,18.664,18.796,148227,0
+VNO_L.US,D,20140113,000000,18.833,19.05,18.824,18.994,252668,0
+VNO_L.US,D,20140114,000000,19.069,19.181,19.04,19.106,47373,0
+VNO_L.US,D,20140115,000000,19.078,19.088,18.899,19.022,48000,0
+VNO_L.US,D,20140116,000000,18.974,19.106,18.938,19.069,32466,0
+VNO_L.US,D,20140117,000000,19.04,19.088,18.842,18.842,111173,0
+VNO_L.US,D,20140121,000000,18.918,18.994,18.871,18.918,66094,0
+VNO_L.US,D,20140122,000000,18.928,19.267,18.928,19.191,54625,0
+VNO_L.US,D,20140123,000000,19.267,19.435,19.116,19.116,52896,0
+VNO_L.US,D,20140124,000000,19.154,19.154,18.842,18.852,53402,0
+VNO_L.US,D,20140127,000000,18.768,19.03,18.504,18.607,42370,0
+VNO_L.US,D,20140128,000000,18.636,18.824,18.617,18.768,17602,0
+VNO_L.US,D,20140129,000000,18.758,18.796,18.702,18.749,8334,0
+VNO_L.US,D,20140130,000000,18.739,18.974,18.692,18.796,84837,0
+VNO_L.US,D,20140131,000000,18.928,19.022,18.843,18.852,26445,0
+VNO_L.US,D,20140203,000000,18.796,19.012,18.796,18.946,29291,0
+VNO_L.US,D,20140204,000000,18.994,19.116,18.974,19.04,24191,0
+VNO_L.US,D,20140205,000000,18.862,19.145,18.862,19.145,32501,0
+VNO_L.US,D,20140206,000000,19.106,19.285,19.106,19.257,19748,0
+VNO_L.US,D,20140207,000000,19.228,19.333,19.201,19.267,15159,0
+VNO_L.US,D,20140210,000000,19.267,19.483,19.257,19.409,17808,0
+VNO_L.US,D,20140211,000000,19.389,19.389,19.154,19.172,47498,0
+VNO_L.US,D,20140212,000000,19.191,19.247,19.125,19.162,25110,0
+VNO_L.US,D,20140213,000000,19.116,19.303,19.116,19.238,31564,0
+VNO_L.US,D,20140214,000000,19.247,19.455,19.238,19.247,21793,0
+VNO_L.US,D,20140218,000000,19.426,19.445,19.303,19.379,31679,0
+VNO_L.US,D,20140219,000000,19.455,19.531,19.333,19.352,58347,0
+VNO_L.US,D,20140220,000000,19.435,19.435,19.313,19.352,18222,0
+VNO_L.US,D,20140221,000000,19.417,19.492,19.369,19.409,24034,0
+VNO_L.US,D,20140224,000000,19.511,19.596,19.445,19.567,30633,0
+VNO_L.US,D,20140225,000000,19.567,19.587,19.389,19.417,38449,0
+VNO_L.US,D,20140226,000000,19.409,19.662,19.409,19.521,38430,0
+VNO_L.US,D,20140227,000000,19.625,19.681,19.539,19.643,18299,0
+VNO_L.US,D,20140228,000000,19.615,19.765,19.615,19.691,15384,0
+VNO_L.US,D,20140303,000000,19.625,19.813,19.625,19.757,27509,0
+VNO_L.US,D,20140304,000000,19.803,19.889,19.757,19.889,129918,0
+VNO_L.US,D,20140305,000000,19.84,19.954,19.84,19.869,20039,0
+VNO_L.US,D,20140306,000000,19.784,19.859,19.784,19.84,25547,0
+VNO_L.US,D,20140307,000000,19.84,19.916,19.774,19.898,37027,0
+VNO_L.US,D,20140310,000000,19.916,19.916,19.784,19.916,14172,0
+VNO_L.US,D,20140311,000000,19.898,19.916,19.823,19.869,6313,0
+VNO_L.US,D,20140312,000000,19.774,19.964,19.774,19.889,29773,0
+VNO_L.US,D,20140313,000000,19.923,20.144,19.905,20.047,18773,0
+VNO_L.US,D,20140314,000000,20,20.087,19.953,20.087,49124,0
+VNO_L.US,D,20140317,000000,20.107,20.144,20.047,20.134,36948,0
+VNO_L.US,D,20140318,000000,20.191,20.191,20.03,20.191,31057,0
+VNO_L.US,D,20140319,000000,20.211,20.355,20.144,20.164,56750,0
+VNO_L.US,D,20140320,000000,19.972,20.221,19.972,20.134,41935,0
+VNO_L.US,D,20140321,000000,20.248,20.268,20.114,20.164,44820,0
+VNO_L.US,D,20140324,000000,20.107,20.154,20.047,20.057,36024,0
+VNO_L.US,D,20140325,000000,20.077,20.154,20.067,20.144,17998,0
+VNO_L.US,D,20140326,000000,20.097,20.134,20.03,20.124,19227,0
+VNO_L.US,D,20140327,000000,20.181,20.181,20.097,20.144,12260,0
+VNO_L.US,D,20140328,000000,20.134,20.298,20.134,20.211,19435,0
+VNO_L.US,D,20140331,000000,20.248,20.288,20.067,20.067,49402,0
+VNO_L.US,D,20140401,000000,20.154,20.298,20.114,20.248,18879,0
+VNO_L.US,D,20140402,000000,20.258,20.469,20.231,20.374,45159,0
+VNO_L.US,D,20140403,000000,20.402,20.431,20.307,20.325,36204,0
+VNO_L.US,D,20140404,000000,20.268,20.565,20.268,20.479,18352,0
+VNO_L.US,D,20140407,000000,20.412,20.536,20.307,20.355,36584,0
+VNO_L.US,D,20140408,000000,20.374,20.392,20.325,20.374,26987,0
+VNO_L.US,D,20140409,000000,20.383,20.412,20.365,20.383,40190,0
+VNO_L.US,D,20140410,000000,20.412,20.45,20.355,20.431,16156,0
+VNO_L.US,D,20140411,000000,20.422,20.431,20.383,20.412,23299,0
+VNO_L.US,D,20140414,000000,20.469,20.469,20.335,20.422,37671,0
+VNO_L.US,D,20140415,000000,20.45,20.756,20.431,20.756,31134,0
+VNO_L.US,D,20140416,000000,20.766,20.813,20.689,20.728,28068,0
+VNO_L.US,D,20140417,000000,20.804,20.804,20.498,20.498,52636,0
+VNO_L.US,D,20140421,000000,20.622,20.728,20.565,20.622,76204,0
+VNO_L.US,D,20140422,000000,20.642,20.929,20.613,20.871,32297,0
+VNO_L.US,D,20140423,000000,20.843,21.188,20.843,21.111,46719,0
+VNO_L.US,D,20140424,000000,21.091,21.091,20.977,21.063,16666,0
+VNO_L.US,D,20140425,000000,21.044,21.148,20.957,21.091,21399,0
+VNO_L.US,D,20140428,000000,21.081,21.273,21.081,21.225,35109,0
+VNO_L.US,D,20140429,000000,21.225,21.359,21.215,21.34,61799,0
+VNO_L.US,D,20140430,000000,21.359,21.522,21.349,21.426,37329,0
+VNO_L.US,D,20140501,000000,21.446,21.541,21.379,21.484,40807,0
+VNO_L.US,D,20140502,000000,21.484,21.551,21.349,21.465,71853,0
+VNO_L.US,D,20140505,000000,21.446,21.532,21.359,21.503,31686,0
+VNO_L.US,D,20140506,000000,21.436,21.513,21.379,21.474,29803,0
+VNO_L.US,D,20140507,000000,21.436,21.694,21.436,21.513,37921,0
+VNO_L.US,D,20140508,000000,21.484,21.579,21.455,21.522,28738,0
+VNO_L.US,D,20140509,000000,21.484,21.579,21.369,21.579,29814,0
+VNO_L.US,D,20140512,000000,21.579,21.646,21.56,21.599,23564,0
+VNO_L.US,D,20140513,000000,21.637,21.857,21.541,21.847,34513,0
+VNO_L.US,D,20140514,000000,21.79,21.971,21.79,21.953,22765,0
+VNO_L.US,D,20140515,000000,21.904,21.904,21.8,21.876,18681,0
+VNO_L.US,D,20140516,000000,21.914,21.953,21.876,21.953,17397,0
+VNO_L.US,D,20140519,000000,21.943,22.135,21.943,22.077,30610,0
+VNO_L.US,D,20140520,000000,22.001,22.172,22.001,22.077,66243,0
+VNO_L.US,D,20140521,000000,22.077,22.096,21.943,22.048,179847,0
+VNO_L.US,D,20140522,000000,22.115,22.115,21.867,21.867,45539,0
+VNO_L.US,D,20140523,000000,21.819,21.819,21.426,21.513,38064,0
+VNO_L.US,D,20140527,000000,21.608,21.723,21.608,21.646,34409,0
+VNO_L.US,D,20140528,000000,21.685,21.904,21.685,21.819,40699,0
+VNO_L.US,D,20140529,000000,21.876,22.029,21.819,22.029,24942,0
+VNO_L.US,D,20140530,000000,21.981,22.02,21.895,21.991,16620,0
+VNO_L.US,D,20140602,000000,21.914,21.981,21.78,21.914,38462,0
+VNO_L.US,D,20140603,000000,21.934,21.934,21.493,21.513,56278,0
+VNO_L.US,D,20140604,000000,21.493,21.503,20.843,21.158,75067,0
+VNO_L.US,D,20140605,000000,21.014,21.245,20.947,21.111,76336,0
+VNO_L.US,D,20140606,000000,21.245,21.369,21.196,21.34,24008,0
+VNO_L.US,D,20140609,000000,21.34,21.484,21.292,21.426,19752,0
+VNO_L.US,D,20140610,000000,21.369,21.484,21.196,21.273,28424,0
+VNO_L.US,D,20140611,000000,21.188,21.513,21.063,21.513,51316,0
+VNO_L.US,D,20140612,000000,21.617,21.617,21.432,21.52,36087,0
+VNO_L.US,D,20140613,000000,21.49,21.52,21.422,21.51,11143,0
+VNO_L.US,D,20140616,000000,21.53,21.598,21.49,21.549,185909,0
+VNO_L.US,D,20140617,000000,21.452,21.666,21.422,21.666,36744,0
+VNO_L.US,D,20140618,000000,21.656,21.996,21.549,21.966,19123,0
+VNO_L.US,D,20140619,000000,22.006,22.074,21.918,22.015,30152,0
+VNO_L.US,D,20140620,000000,21.986,22.142,21.898,22.034,35683,0
+VNO_L.US,D,20140623,000000,22.006,22.278,22.006,22.278,33315,0
+VNO_L.US,D,20140624,000000,22.2,22.268,22.054,22.161,13305,0
+VNO_L.US,D,20140625,000000,22.171,22.171,22.054,22.132,20245,0
+VNO_L.US,D,20140626,000000,22.083,22.112,21.996,22.083,24559,0
+VNO_L.US,D,20140627,000000,22.054,22.297,22.054,22.219,17640,0
+VNO_L.US,D,20140630,000000,22.18,22.326,22.18,22.248,25266,0
+VNO_L.US,D,20140701,000000,22.248,22.462,22.248,22.414,29405,0
+VNO_L.US,D,20140702,000000,22.511,22.666,22.248,22.365,47553,0
+VNO_L.US,D,20140703,000000,22.452,22.452,22.2,22.307,24696,0
+VNO_L.US,D,20140707,000000,22.268,22.414,22.258,22.375,17980,0
+VNO_L.US,D,20140708,000000,22.355,22.414,22.316,22.404,5506,0
+VNO_L.US,D,20140709,000000,22.375,22.627,22.375,22.579,35612,0
+VNO_L.US,D,20140710,000000,22.443,22.637,22.443,22.627,14272,0
+VNO_L.US,D,20140711,000000,22.579,23.025,22.579,22.977,25272,0
+VNO_L.US,D,20140714,000000,22.957,23.035,22.919,22.996,46482,0
+VNO_L.US,D,20140715,000000,22.996,23.093,22.822,23.055,22785,0
+VNO_L.US,D,20140716,000000,22.938,23.045,22.889,22.996,15440,0
+VNO_L.US,D,20140717,000000,22.889,23.016,22.812,22.841,68731,0
+VNO_L.US,D,20140718,000000,22.822,23.297,22.656,23.297,35360,0
+VNO_L.US,D,20140721,000000,23.074,23.103,22.977,23.055,35236,0
+VNO_L.US,D,20140722,000000,23.084,23.084,22.841,22.938,19235,0
+VNO_L.US,D,20140723,000000,22.851,22.938,22.841,22.909,22221,0
+VNO_L.US,D,20140724,000000,22.928,22.977,22.88,22.967,15171,0
+VNO_L.US,D,20140725,000000,22.948,23.113,22.948,23.074,10102,0
+VNO_L.US,D,20140728,000000,23.074,23.123,22.996,23.074,30427,0
+VNO_L.US,D,20140729,000000,22.996,23.249,22.996,23.201,17321,0
+VNO_L.US,D,20140730,000000,23.006,23.337,23.006,23.297,40222,0
+VNO_L.US,D,20140731,000000,23.152,23.288,23.103,23.103,75058,0
+VNO_L.US,D,20140801,000000,23.074,23.229,22.919,22.996,70785,0
+VNO_L.US,D,20140804,000000,23.025,23.025,22.744,22.86,20158,0
+VNO_L.US,D,20140805,000000,22.647,22.734,22.443,22.559,19758,0
+VNO_L.US,D,20140806,000000,22.54,22.724,22.482,22.55,18843,0
+VNO_L.US,D,20140807,000000,22.559,22.88,22.491,22.87,26731,0
+VNO_L.US,D,20140808,000000,22.831,22.86,22.715,22.851,19823,0
+VNO_L.US,D,20140811,000000,22.86,23.074,22.841,22.987,14243,0
+VNO_L.US,D,20140812,000000,23.055,23.055,22.754,22.822,16180,0
+VNO_L.US,D,20140813,000000,22.831,22.977,22.831,22.977,13623,0
+VNO_L.US,D,20140814,000000,23.065,23.229,23.065,23.161,24383,0
+VNO_L.US,D,20140815,000000,23.123,23.22,22.938,23.133,9188,0
+VNO_L.US,D,20140818,000000,23.259,23.259,23.035,23.074,46050,0
+VNO_L.US,D,20140819,000000,23.21,23.21,23.045,23.084,24073,0
+VNO_L.US,D,20140820,000000,23.113,23.269,23.074,23.269,25297,0
+VNO_L.US,D,20140821,000000,23.259,23.269,23.21,23.269,9924,0
+VNO_L.US,D,20140822,000000,23.22,23.239,23.123,23.171,12338,0
+VNO_L.US,D,20140825,000000,23.113,23.249,23.113,23.21,18300,0
+VNO_L.US,D,20140826,000000,23.133,23.307,23.084,23.297,27161,0
+VNO_L.US,D,20140827,000000,23.21,23.297,23.113,23.239,66070,0
+VNO_L.US,D,20140828,000000,23.239,23.356,23.201,23.278,24475,0
+VNO_L.US,D,20140829,000000,23.269,23.307,23.21,23.21,11913,0
+VNO_L.US,D,20140902,000000,23.171,23.365,22.851,22.919,42153,0
+VNO_L.US,D,20140903,000000,22.88,22.928,22.569,22.851,39740,0
+VNO_L.US,D,20140904,000000,22.86,22.987,22.783,22.783,37422,0
+VNO_L.US,D,20140905,000000,22.86,23.055,22.754,22.957,23881,0
+VNO_L.US,D,20140908,000000,23.589,23.589,22.909,22.987,15910,0
+VNO_L.US,D,20140909,000000,22.88,23.055,22.754,23.035,35221,0
+VNO_L.US,D,20140910,000000,22.957,22.996,22.802,22.889,23445,0
+VNO_L.US,D,20140911,000000,22.838,22.966,22.769,22.877,225305,0
+VNO_L.US,D,20140912,000000,22.67,22.828,22.66,22.818,85064,0
+VNO_L.US,D,20140915,000000,22.818,22.867,22.729,22.789,26069,0
+VNO_L.US,D,20140916,000000,22.729,22.818,22.7,22.769,18452,0
+VNO_L.US,D,20140917,000000,22.7,22.818,22.7,22.818,59149,0
+VNO_L.US,D,20140918,000000,22.739,22.828,22.582,22.641,73675,0
+VNO_L.US,D,20140919,000000,22.67,22.7,22.611,22.66,13670,0
+VNO_L.US,D,20140922,000000,22.641,22.641,22.473,22.513,27947,0
+VNO_L.US,D,20140923,000000,22.513,22.67,22.473,22.513,14561,0
+VNO_L.US,D,20140924,000000,22.463,22.473,22.365,22.375,11921,0
+VNO_L.US,D,20140925,000000,22.404,22.562,22.256,22.473,13914,0
+VNO_L.US,D,20140926,000000,22.513,22.591,22.414,22.562,24406,0
+VNO_L.US,D,20140929,000000,22.503,22.66,22.493,22.611,13191,0
+VNO_L.US,D,20140930,000000,22.72,22.759,22.67,22.749,15451,0
+VNO_L.US,D,20141001,000000,22.798,22.798,22.66,22.7,17223,0
+VNO_L.US,D,20141002,000000,22.66,22.71,22.621,22.69,7883,0
+VNO_L.US,D,20141003,000000,22.611,22.808,22.611,22.789,11454,0
+VNO_L.US,D,20141006,000000,22.828,22.966,22.808,22.946,11607,0
+VNO_L.US,D,20141007,000000,22.956,23.055,22.946,23.035,14111,0
+VNO_L.US,D,20141008,000000,23.035,23.134,22.996,23.134,13508,0
+VNO_L.US,D,20141009,000000,23.262,23.262,23.005,23.114,31140,0
+VNO_L.US,D,20141010,000000,23.114,23.114,22.986,23.015,10300,0
+VNO_L.US,D,20141013,000000,23.015,23.163,22.887,22.976,16662,0
+VNO_L.US,D,20141014,000000,23.212,23.242,22.838,22.936,13321,0
+VNO_L.US,D,20141015,000000,22.946,23.124,22.473,23.114,10581,0
+VNO_L.US,D,20141016,000000,23.104,23.153,23.074,23.114,8002,0
+VNO_L.US,D,20141017,000000,22.897,23.163,22.729,23.163,16435,0
+VNO_L.US,D,20141020,000000,22.907,23.143,22.404,23.025,15023,0
+VNO_L.US,D,20141021,000000,22.946,23.212,22.946,23.143,12553,0
+VNO_L.US,D,20141022,000000,22.976,23.212,22.976,23.114,12708,0
+VNO_L.US,D,20141023,000000,23.271,23.271,23.094,23.094,10664,0
+VNO_L.US,D,20141024,000000,23.124,23.183,23.045,23.055,7511,0
+VNO_L.US,D,20141027,000000,23.074,23.084,22.996,23.045,33556,0
+VNO_L.US,D,20141028,000000,22.996,23.193,22.996,23.193,25510,0
+VNO_L.US,D,20141029,000000,23.173,23.242,23.104,23.173,10987,0
+VNO_L.US,D,20141030,000000,23.104,23.262,23.035,23.183,11714,0
+VNO_L.US,D,20141031,000000,23.271,23.409,23.242,23.409,20359,0
+VNO_L.US,D,20141103,000000,23.4,23.4,23.271,23.311,16966,0
+VNO_L.US,D,20141104,000000,23.39,23.39,23.045,23.193,20485,0
+VNO_L.US,D,20141105,000000,23.271,23.281,23.084,23.163,13419,0
+VNO_L.US,D,20141106,000000,23.173,23.222,23.124,23.193,10046,0
+VNO_L.US,D,20141107,000000,23.094,23.232,22.631,23.232,14077,0
+VNO_L.US,D,20141110,000000,23.291,23.36,23.262,23.311,11430,0
+VNO_L.US,D,20141111,000000,23.34,23.39,23.34,23.39,10999,0
+VNO_L.US,D,20141112,000000,23.4,23.488,23.321,23.37,27173,0
+VNO_L.US,D,20141113,000000,23.439,23.459,23.38,23.439,11866,0
+VNO_L.US,D,20141114,000000,23.409,23.557,23.39,23.557,17364,0
+VNO_L.US,D,20141117,000000,23.567,23.607,23.478,23.518,23288,0
+VNO_L.US,D,20141118,000000,23.538,23.597,23.518,23.518,14221,0
+VNO_L.US,D,20141119,000000,23.518,23.538,23.084,23.084,38230,0
+VNO_L.US,D,20141120,000000,23.124,23.321,23.124,23.291,20033,0
+VNO_L.US,D,20141121,000000,23.124,23.38,23.094,23.311,9924,0
+VNO_L.US,D,20141124,000000,23.262,23.37,23.173,23.193,17800,0
+VNO_L.US,D,20141125,000000,23.193,23.331,23.193,23.311,8922,0
+VNO_L.US,D,20141126,000000,23.271,23.547,23.271,23.459,8529,0
+VNO_L.US,D,20141128,000000,23.488,23.538,23.439,23.469,7254,0
+VNO_L.US,D,20141201,000000,23.547,23.557,23.331,23.331,21311,0
+VNO_L.US,D,20141202,000000,23.232,23.429,23.232,23.311,27235,0
+VNO_L.US,D,20141203,000000,23.321,23.459,23.183,23.183,29688,0
+VNO_L.US,D,20141204,000000,23.321,23.321,22.789,22.789,16695,0
+VNO_L.US,D,20141205,000000,22.897,22.986,22.769,22.789,19409,0
+VNO_L.US,D,20141208,000000,22.828,22.986,22.828,22.976,6360,0
+VNO_L.US,D,20141209,000000,22.887,23.124,22.828,23.084,21629,0
+VNO_L.US,D,20141210,000000,23.084,23.252,23.055,23.202,11853,0
+VNO_L.US,D,20141211,000000,23.25,23.36,23.18,23.2,19737,0
+VNO_L.US,D,20141212,000000,23.17,23.25,23.03,23.09,8503,0
+VNO_L.US,D,20141215,000000,23.09,23.12,22.87,22.91,20386,0
+VNO_L.US,D,20141216,000000,22.9,22.95,22.77,22.77,15123,0
+VNO_L.US,D,20141217,000000,22.83,22.89,22.67,22.81,13292,0
+VNO_L.US,D,20141218,000000,22.79,23.04,22.79,22.8,84441,0
+VNO_L.US,D,20141219,000000,22.8,22.87,22.73,22.85,33145,0
+VNO_L.US,D,20141222,000000,22.98,22.98,22.81,22.96,11453,0
+VNO_L.US,D,20141223,000000,22.97,22.97,22.82,22.84,17970,0
+VNO_L.US,D,20141224,000000,22.84,22.95,22.81,22.89,239295,0
+VNO_L.US,D,20141226,000000,22.98,23,22.82,22.82,142392,0
+VNO_L.US,D,20141229,000000,22.84,22.96,22.84,22.91,19932,0
+VNO_L.US,D,20141230,000000,22.92,23.04,22.87,23.03,72091,0
+VNO_L.US,D,20141231,000000,23.04,23.09,23,23,23738,0
+VNO_L.US,D,20150102,000000,23.1,23.29,23.04,23.26,17018,0
+VNO_L.US,D,20150105,000000,23.25,23.25,23.08,23.14,16194,0
+VNO_L.US,D,20150106,000000,23.16,23.25,23.12,23.25,15641,0
+VNO_L.US,D,20150107,000000,23.23,23.38,23.23,23.35,15415,0
+VNO_L.US,D,20150108,000000,23.4,23.57,23.39,23.53,19964,0
+VNO_L.US,D,20150109,000000,23.53,23.56,23.42,23.56,16360,0
+VNO_L.US,D,20150112,000000,23.56,23.58,23.47,23.55,18059,0
+VNO_L.US,D,20150113,000000,23.62,23.63,23.5,23.58,38116,0
+VNO_L.US,D,20150114,000000,23.6,23.63,23.47,23.57,21189,0
+VNO_L.US,D,20150115,000000,23.58,23.7,23.56,23.65,52543,0
+VNO_L.US,D,20150116,000000,23.55,23.84,23.55,23.84,35039,0
+VNO_L.US,D,20150120,000000,23.69,24.01,23.57,24.01,33694,0
+VNO_L.US,D,20150121,000000,24.04,24.1,23.95,24.04,40334,0
+VNO_L.US,D,20150122,000000,24.09,24.16,24.05,24.1,23888,0
+VNO_L.US,D,20150123,000000,24.15,24.15,24.04,24.06,21722,0
+VNO_L.US,D,20150126,000000,24.22,24.31,24.12,24.29,22158,0
+VNO_L.US,D,20150127,000000,24.17,24.47,24.17,24.45,15223,0
+VNO_L.US,D,20150128,000000,24.48,24.57,24.39,24.55,12985,0
+VNO_L.US,D,20150129,000000,24.56,24.59,24.32,24.34,16981,0
+VNO_L.US,D,20150130,000000,24.31,24.89,24.3,24.54,56132,0
+VNO_L.US,D,20150202,000000,24.57,24.57,24.37,24.5,9287,0
+VNO_L.US,D,20150203,000000,24.52,24.59,24.39,24.53,16306,0
+VNO_L.US,D,20150204,000000,24.5,24.54,24.32,24.43,14594,0
+VNO_L.US,D,20150205,000000,24.45,24.47,24.29,24.47,16078,0
+VNO_L.US,D,20150206,000000,24.43,24.46,24.3,24.3,15683,0
+VNO_L.US,D,20150209,000000,24.25,24.39,24.21,24.39,64944,0
+VNO_L.US,D,20150210,000000,24.22,24.43,24.16,24.16,13118,0
+VNO_L.US,D,20150211,000000,24.25,24.26,24.11,24.23,10017,0
+VNO_L.US,D,20150212,000000,24.25,24.41,24.2,24.23,19453,0
+VNO_L.US,D,20150213,000000,24.46,24.46,24.24,24.25,6053,0
+VNO_L.US,D,20150217,000000,24.12,24.27,24.11,24.11,23667,0
+VNO_L.US,D,20150218,000000,24.06,24.13,23.72,23.91,170299,0
+VNO_L.US,D,20150219,000000,23.84,23.93,23.5,23.89,24585,0
+VNO_L.US,D,20150220,000000,23.92,24.11,23.17,23.9,38981,0
+VNO_L.US,D,20150223,000000,23.9,24.04,23.86,24,23990,0
+VNO_L.US,D,20150224,000000,24,24.05,23.94,24.04,14809,0
+VNO_L.US,D,20150225,000000,24.07,24.35,24.05,24.15,25157,0
+VNO_L.US,D,20150226,000000,24.1,24.35,24.1,24.25,24270,0
+VNO_L.US,D,20150227,000000,24.36,24.47,24.24,24.47,16801,0
+VNO_L.US,D,20150302,000000,24.42,24.5,24.41,24.5,16540,0
+VNO_L.US,D,20150303,000000,24.422,24.5,24.42,24.49,12879,0
+VNO_L.US,D,20150304,000000,24.45,24.6,24.442,24.545,18014,0
+VNO_L.US,D,20150305,000000,24.69,24.75,24.55,24.62,35026,0
+VNO_L.US,D,20150306,000000,24.55,24.55,24.2,24.29,13939,0
+VNO_L.US,D,20150309,000000,24.3,24.35,24.11,24.31,22677,0
+VNO_L.US,D,20150310,000000,24.65,24.65,24.11,24.28,31585,0
+VNO_L.US,D,20150311,000000,24.22,24.45,24.22,24.39,29756,0
+VNO_L.US,D,20150312,000000,24.16,24.2,24.06,24.16,13879,0
+VNO_L.US,D,20150313,000000,24.14,24.17,24.09,24.11,5676,0
+VNO_L.US,D,20150316,000000,24.121,24.19,24.12,24.14,7031,0
+VNO_L.US,D,20150317,000000,24.17,24.19,24.08,24.12,17022,0
+VNO_L.US,D,20150318,000000,24.27,24.27,24.07,24.2,32553,0
+VNO_L.US,D,20150319,000000,24.11,24.25,24.1,24.19,15734,0
+VNO_L.US,D,20150320,000000,24.15,24.35,24.15,24.298,16818,0
+VNO_L.US,D,20150323,000000,24.32,24.39,24.19,24.39,30930,0
+VNO_L.US,D,20150324,000000,24.32,24.54,24.261,24.54,10373,0
+VNO_L.US,D,20150325,000000,24.5,24.5,24.4,24.46,19623,0
+VNO_L.US,D,20150326,000000,24.22,24.41,24.21,24.31,8947,0
+VNO_L.US,D,20150327,000000,24.43,24.43,24.211,24.29,8811,0
+VNO_L.US,D,20150330,000000,24.37,24.44,24.321,24.36,14166,0
+VNO_L.US,D,20150331,000000,24.387,24.387,24.24,24.31,19350,0
+VNO_L.US,D,20150401,000000,24.42,24.44,24.25,24.33,8646,0
+VNO_L.US,D,20150402,000000,24.37,24.37,24.19,24.22,18425,0
+VNO_L.US,D,20150406,000000,24.22,24.44,24.22,24.44,23235,0
+VNO_L.US,D,20150407,000000,24.41,24.41,24.3,24.333,20875,0
+VNO_L.US,D,20150408,000000,24.349,24.37,24.31,24.34,21269,0
+VNO_L.US,D,20150409,000000,24.463,24.463,24.31,24.34,25908,0
+VNO_L.US,D,20150410,000000,24.37,24.37,24.25,24.25,9896,0
+VNO_L.US,D,20150413,000000,24.39,24.39,24.11,24.13,24843,0
+VNO_L.US,D,20150414,000000,24.09,24.09,24.02,24.02,47748,0
+VNO_L.US,D,20150415,000000,24.05,24.18,24,24.14,549760,0
+VNO_L.US,D,20150416,000000,24.14,24.18,24.06,24.11,47149,0
+VNO_L.US,D,20150417,000000,24.066,24.17,24.05,24.14,20627,0
+VNO_L.US,D,20150420,000000,24.07,24.17,24.05,24.101,25392,0
+VNO_L.US,D,20150421,000000,24.078,24.2,24.06,24.2,21954,0
+VNO_L.US,D,20150422,000000,24.19,24.25,24.11,24.12,29680,0
+VNO_L.US,D,20150423,000000,24.13,24.22,24.126,24.199,17602,0
+VNO_L.US,D,20150424,000000,24.22,24.4,24.131,24.36,59391,0
+VNO_L.US,D,20150427,000000,24.46,24.46,24.25,24.34,20472,0
+VNO_L.US,D,20150428,000000,24.25,24.38,24.04,24.11,59841,0
+VNO_L.US,D,20150429,000000,24.064,24.064,23.7,23.78,105128,0
+VNO_L.US,D,20150430,000000,23.78,23.78,23.5,23.7,304368,0
+VNO_L.US,D,20150501,000000,23.74,23.77,23.5,23.56,130616,0
+VNO_L.US,D,20150504,000000,23.68,23.7,23.4,23.47,111664,0
+VNO_L.US,D,20150505,000000,23.47,23.49,23.41,23.41,32089,0
+VNO_L.US,D,20150506,000000,23.437,23.437,22.89,23.02,53529,0
+VNO_L.US,D,20150507,000000,23.014,23.329,23,23.06,10225,0
+VNO_L.US,D,20150508,000000,23.26,23.41,23.16,23.19,72098,0
+VNO_L.US,D,20150511,000000,23.18,23.18,22.92,23.1,31634,0
+VNO_L.US,D,20150512,000000,23.16,23.16,22.95,23,57303,0
+VNO_L.US,D,20150513,000000,22.97,23.09,22.83,23,86944,0
+VNO_L.US,D,20150514,000000,23.06,23.16,22.941,22.98,142042,0
+VNO_L.US,D,20150515,000000,23.03,23.1,22.9,22.97,400457,0
+VNO_L.US,D,20150518,000000,22.99,22.99,22.8,22.94,101863,0
+VNO_L.US,D,20150519,000000,22.89,22.95,22.83,22.89,647324,0
+VNO_L.US,D,20150520,000000,22.9,22.98,22.85,22.91,80424,0
+VNO_L.US,D,20150521,000000,22.96,23.09,22.88,22.915,210809,0
+VNO_L.US,D,20150522,000000,22.9,22.92,22.74,22.84,246684,0
+VNO_L.US,D,20150526,000000,22.86,22.86,22.68,22.78,192123,0
+VNO_L.US,D,20150527,000000,22.78,22.83,22.65,22.67,142583,0
+VNO_L.US,D,20150528,000000,22.68,22.78,22.56,22.74,173010,0
+VNO_L.US,D,20150529,000000,22.78,22.89,22.71,22.84,153365,0
+VNO_L.US,D,20150601,000000,22.89,23.03,22.89,23.01,73485,0
+VNO_L.US,D,20150602,000000,22.95,23.04,22.79,22.96,73825,0
+VNO_L.US,D,20150603,000000,22.95,23.01,22.89,22.96,70650,0
+VNO_L.US,D,20150604,000000,22.97,22.99,22.93,22.96,25884,0
+VNO_L.US,D,20150605,000000,22.88,22.98,22.8,22.94,27561,0
+VNO_L.US,D,20150608,000000,22.96,22.98,22.81,22.84,39458,0
+VNO_L.US,D,20150609,000000,22.84,22.89,22.77,22.79,20981,0
+VNO_L.US,D,20150610,000000,22.83,22.83,22.71,22.75,43754,0
+VNO_L.US,D,20150611,000000,22.49,22.59,22.45,22.59,15854,0
+VNO_L.US,D,20150612,000000,22.559,22.61,22.51,22.56,6003,0
+VNO_L.US,D,20150615,000000,22.59,22.66,22.57,22.64,25739,0
+VNO_L.US,D,20150616,000000,22.65,22.73,22.59,22.72,11640,0
+VNO_L.US,D,20150617,000000,22.72,22.74,22.65,22.72,15759,0
+VNO_L.US,D,20150618,000000,22.67,22.867,22.65,22.71,79840,0
+VNO_L.US,D,20150619,000000,22.71,22.77,22.7,22.73,18240,0
+VNO_L.US,D,20150622,000000,22.72,22.78,22.58,22.68,20319,0
+VNO_L.US,D,20150623,000000,22.72,22.72,22.592,22.63,19619,0
+VNO_L.US,D,20150624,000000,22.61,22.7,22.61,22.67,11995,0
+VNO_L.US,D,20150625,000000,22.7,22.74,22.65,22.67,16983,0
+VNO_L.US,D,20150626,000000,22.91,22.91,22.5,22.53,16645,0
+VNO_L.US,D,20150629,000000,22.5,22.63,22.418,22.42,14402,0
+VNO_L.US,D,20150630,000000,22.43,22.51,22.35,22.35,47427,0
+VNO_L.US,D,20150701,000000,22.44,22.53,22.44,22.511,16893,0
+VNO_L.US,D,20150702,000000,22.52,22.67,22.52,22.58,28154,0
+VNO_L.US,D,20150706,000000,22.497,22.64,22.497,22.58,33641,0
+VNO_L.US,D,20150707,000000,22.61,22.68,22.543,22.64,37535,0
+VNO_L.US,D,20150708,000000,22.64,22.65,22.55,22.57,19068,0
+VNO_L.US,D,20150709,000000,22.62,22.7,22.62,22.66,15026,0
+VNO_L.US,D,20150710,000000,22.66,22.69,22.6,22.69,13818,0
+VNO_L.US,D,20150713,000000,22.66,22.7,22.644,22.66,26966,0
+VNO_L.US,D,20150714,000000,22.68,22.68,22.59,22.63,18980,0
+VNO_L.US,D,20150715,000000,22.66,22.85,22.6,22.82,50322,0
+VNO_L.US,D,20150716,000000,22.82,22.95,22.82,22.93,52295,0
+VNO_L.US,D,20150717,000000,22.907,22.93,22.85,22.89,24046,0
+VNO_L.US,D,20150720,000000,22.88,22.89,22.83,22.83,13892,0
+VNO_L.US,D,20150721,000000,22.81,22.92,22.81,22.92,78782,0
+VNO_L.US,D,20150722,000000,22.88,22.89,22.8,22.87,18572,0
+VNO_L.US,D,20150723,000000,22.76,22.88,22.76,22.86,43676,0
+VNO_L.US,D,20150724,000000,22.78,22.86,22.78,22.85,22749,0
+VNO_L.US,D,20150727,000000,22.79,22.85,22.77,22.8,28259,0
+VNO_L.US,D,20150728,000000,22.76,22.84,22.73,22.81,35785,0
+VNO_L.US,D,20150729,000000,22.826,22.84,22.78,22.84,10152,0
+VNO_L.US,D,20150730,000000,22.84,22.88,22.774,22.88,39252,0
+VNO_L.US,D,20150731,000000,22.91,22.96,22.878,22.95,27958,0
+VNO_L.US,D,20150803,000000,22.95,23.07,22.946,23.04,21595,0
+VNO_L.US,D,20150804,000000,23.05,23.1,23.02,23.08,30702,0
+VNO_L.US,D,20150805,000000,23.063,23.09,23.008,23.09,8260,0
+VNO_L.US,D,20150806,000000,23.059,23.09,23,23.07,18151,0
+VNO_L.US,D,20150807,000000,23.04,23.13,23.04,23.08,8723,0
+VNO_L.US,D,20150810,000000,23.12,23.19,23.09,23.15,17758,0
+VNO_L.US,D,20150811,000000,23.159,23.24,23.13,23.24,22953,0
+VNO_L.US,D,20150812,000000,23.213,23.28,23.161,23.28,17315,0
+VNO_L.US,D,20150813,000000,23.25,23.33,23.19,23.23,26575,0
+VNO_L.US,D,20150814,000000,23.26,23.26,23.2,23.24,11566,0
+VNO_L.US,D,20150817,000000,23.24,23.33,23.16,23.3,18404,0
+VNO_L.US,D,20150818,000000,23.3,23.34,23.21,23.31,12829,0
+VNO_L.US,D,20150819,000000,23.31,23.32,23.24,23.3,9351,0
+VNO_L.US,D,20150820,000000,23.26,23.3,23.19,23.2,45818,0
+VNO_L.US,D,20150821,000000,23.16,23.21,23,23.04,30579,0
+VNO_L.US,D,20150824,000000,22.9,22.92,22.25,22.7,42208,0
+VNO_L.US,D,20150825,000000,22.95,23.1,22.7,22.91,30579,0
+VNO_L.US,D,20150826,000000,22.92,23.04,22.91,23,15681,0
+VNO_L.US,D,20150827,000000,23.04,23.09,23.04,23.09,14912,0
+VNO_L.US,D,20150828,000000,22.93,23.29,22.93,23.221,16636,0
+VNO_L.US,D,20150831,000000,23.07,23.27,23.06,23.22,34266,0
+VNO_L.US,D,20150901,000000,23.14,23.25,23.14,23.19,24751,0
+VNO_L.US,D,20150902,000000,23.23,23.24,23.15,23.17,14600,0
+VNO_L.US,D,20150903,000000,23.17,23.24,23.081,23.19,29414,0
+VNO_L.US,D,20150904,000000,23.12,23.21,23.12,23.19,12456,0
+VNO_L.US,D,20150908,000000,23.21,23.25,23.19,23.24,18570,0
+VNO_L.US,D,20150909,000000,23.23,23.23,23.18,23.22,5556,0
+VNO_L.US,D,20150910,000000,23.22,23.22,23.01,23.15,14213,0
+VNO_L.US,D,20150911,000000,22.88,22.89,22.83,22.89,20051,0
+VNO_L.US,D,20150914,000000,22.9,22.9,22.8,22.85,20371,0
+VNO_L.US,D,20150915,000000,22.878,22.878,22.71,22.84,22879,0
+VNO_L.US,D,20150916,000000,22.87,22.9,22.72,22.9,20272,0
+VNO_L.US,D,20150917,000000,22.84,23,22.78,22.925,26967,0
+VNO_L.US,D,20150918,000000,22.97,23.01,22.91,22.97,6395,0
+VNO_L.US,D,20150921,000000,22.925,22.925,22.85,22.87,10480,0
+VNO_L.US,D,20150922,000000,22.85,22.85,22.7,22.72,23841,0
+VNO_L.US,D,20150923,000000,22.82,22.82,22.64,22.69,23684,0
+VNO_L.US,D,20150924,000000,22.66,22.68,22.59,22.67,20135,0
+VNO_L.US,D,20150925,000000,22.69,22.91,22.69,22.822,21520,0
+VNO_L.US,D,20150928,000000,22.84,22.84,22.5,22.65,44922,0
+VNO_L.US,D,20150929,000000,22.82,22.83,22.51,22.568,32295,0
+VNO_L.US,D,20150930,000000,22.55,22.65,22.48,22.48,27566,0
+VNO_L.US,D,20151001,000000,22.7,22.7,22.44,22.47,18882,0
+VNO_L.US,D,20151002,000000,22.47,22.71,22.4,22.59,31877,0
+VNO_L.US,D,20151005,000000,22.56,22.711,22.56,22.66,29706,0
+VNO_L.US,D,20151006,000000,22.69,22.732,22.685,22.732,14461,0
+VNO_L.US,D,20151007,000000,22.75,22.84,22.75,22.787,16712,0
+VNO_L.US,D,20151008,000000,22.8,22.81,22.75,22.81,15920,0
+VNO_L.US,D,20151009,000000,22.84,22.94,22.81,22.92,16537,0
+VNO_L.US,D,20151012,000000,22.89,22.96,22.86,22.955,42206,0
+VNO_L.US,D,20151013,000000,22.95,23,22.9,22.99,40299,0
+VNO_L.US,D,20151014,000000,23,23.03,22.95,22.98,40557,0
+VNO_L.US,D,20151015,000000,23.04,23.04,22.96,23.01,28887,0
+VNO_L.US,D,20151016,000000,23,23.18,22.98,23.17,54827,0
+VNO_L.US,D,20151019,000000,23.2,23.34,23.13,23.32,29303,0
+VNO_L.US,D,20151020,000000,23.27,23.35,23.25,23.313,50591,0
+VNO_L.US,D,20151021,000000,23.31,23.4,23.3,23.36,35334,0
+VNO_L.US,D,20151022,000000,23.43,23.56,23.43,23.56,43407,0
+VNO_L.US,D,20151023,000000,23.58,23.74,23.58,23.64,47580,0
+VNO_L.US,D,20151026,000000,23.595,23.76,23.56,23.73,37781,0
+VNO_L.US,D,20151027,000000,23.729,23.87,23.686,23.87,23361,0
+VNO_L.US,D,20151028,000000,23.872,23.92,23.75,23.92,32536,0
+VNO_L.US,D,20151029,000000,23.88,23.96,23.85,23.93,39840,0
+VNO_L.US,D,20151030,000000,23.83,24.11,23.83,23.99,32310,0
+VNO_L.US,D,20151102,000000,24,24.23,24,24.185,34850,0
+VNO_L.US,D,20151103,000000,24.22,24.37,24.188,24.23,46129,0
+VNO_L.US,D,20151104,000000,24.23,24.25,24.13,24.2,30953,0
+VNO_L.US,D,20151105,000000,24.16,24.25,24.16,24.25,29372,0
+VNO_L.US,D,20151106,000000,24.17,24.23,23.871,24.09,43394,0
+VNO_L.US,D,20151109,000000,23.96,24.03,23.79,23.88,35903,0
+VNO_L.US,D,20151110,000000,23.86,24.14,23.86,24.14,30477,0
+VNO_L.US,D,20151111,000000,24.16,24.4,24.13,24.34,38180,0
+VNO_L.US,D,20151112,000000,24.22,24.58,24.21,24.49,56320,0
+VNO_L.US,D,20151113,000000,24.56,24.59,24.41,24.456,42359,0
+VNO_L.US,D,20151116,000000,24.4,24.4,24.35,24.37,20483,0
+VNO_L.US,D,20151117,000000,24.4,24.45,24.3,24.37,44231,0
+VNO_L.US,D,20151118,000000,24.41,24.42,24.31,24.41,38114,0
+VNO_L.US,D,20151119,000000,24.33,24.54,24.32,24.54,27171,0
+VNO_L.US,D,20151120,000000,24.48,24.65,24.45,24.65,22262,0
+VNO_L.US,D,20151123,000000,24.65,24.711,24.64,24.707,34273,0
+VNO_L.US,D,20151124,000000,24.71,24.85,24.6,24.85,21674,0
+VNO_L.US,D,20151125,000000,24.78,24.97,24.69,24.94,34675,0
+VNO_L.US,D,20151127,000000,24.78,24.94,24.78,24.94,9033,0
+VNO_L.US,D,20151130,000000,24.94,24.94,24.84,24.87,25947,0
+VNO_L.US,D,20151201,000000,24.899,24.94,24.876,24.885,17315,0
+VNO_L.US,D,20151202,000000,24.9,24.92,24.798,24.828,20270,0
+VNO_L.US,D,20151203,000000,24.86,24.86,24.664,24.78,18681,0
+VNO_L.US,D,20151204,000000,24.81,24.81,24.55,24.55,27888,0
+VNO_L.US,D,20151207,000000,24.35,24.74,24.33,24.44,35841,0
+VNO_L.US,D,20151208,000000,24.31,24.59,24.304,24.512,25865,0
+VNO_L.US,D,20151209,000000,24.55,24.77,24.459,24.7,21429,0
+VNO_L.US,D,20151210,000000,24.67,24.69,24.624,24.69,24346,0
+VNO_L.US,D,20151211,000000,24.4,24.4,24.06,24.09,37105,0
+VNO_L.US,D,20151214,000000,23.99,23.99,23.19,23.21,39311,0
+VNO_L.US,D,20151215,000000,23.12,23.49,22.85,22.994,36369,0
+VNO_L.US,D,20151216,000000,23.28,23.36,22.95,23.07,33630,0
+VNO_L.US,D,20151217,000000,23.28,23.522,23.08,23.522,88101,0
+VNO_L.US,D,20151218,000000,23.5,23.58,23.4,23.46,47166,0
+VNO_L.US,D,20151221,000000,23.58,23.61,23.42,23.57,23232,0
+VNO_L.US,D,20151222,000000,23.5,23.61,23.48,23.57,37465,0
+VNO_L.US,D,20151223,000000,23.66,23.79,23.53,23.76,39736,0
+VNO_L.US,D,20151224,000000,23.87,24,23.85,23.99,16914,0
+VNO_L.US,D,20151228,000000,23.95,23.996,23.82,23.95,19639,0
+VNO_L.US,D,20151229,000000,23.97,24.17,23.97,24.14,28566,0
+VNO_L.US,D,20151230,000000,24.18,24.24,24.0901,24.18,30373,0
+VNO_L.US,D,20151231,000000,24.13,24.35,24.13,24.3299,16749,0
+VNO_L.US,D,20160104,000000,24.17,24.58,24.1,24.57,33069,0
+VNO_L.US,D,20160105,000000,24.49,24.83,24.49,24.7,47837,0
+VNO_L.US,D,20160106,000000,24.49,24.6799,24.3,24.5085,20287,0
+VNO_L.US,D,20160107,000000,24.48,24.61,24.4,24.54,22392,0
+VNO_L.US,D,20160108,000000,24.55,24.74,24.55,24.74,22000,0
+VNO_L.US,D,20160111,000000,24.77,24.77,24.421,24.58,37633,0
+VNO_L.US,D,20160112,000000,24.65,24.65,24.488,24.64,28749,0
+VNO_L.US,D,20160113,000000,24.56,24.6253,24.45,24.49,14861,0
+VNO_L.US,D,20160114,000000,24.33,24.6558,24.2401,24.63,34806,0
+VNO_L.US,D,20160115,000000,24.4,24.5,24.1701,24.44,18237,0
+VNO_L.US,D,20160119,000000,24.5799,24.5799,24.5799,24.5799,0,0
+VNO_L.US,D,20160120,000000,24.39,24.6238,23.95,24.27,29044,0
+VNO_L.US,D,20160121,000000,24.25,24.64,24.15,24.6,31319,0
+VNO_L.US,D,20160122,000000,24.67,24.81,24.339,24.79,24393,0
+VNO_L.US,D,20160125,000000,24.74,24.74,24.5,24.51,21149,0
+VNO_L.US,D,20160126,000000,24.532,24.6455,24.177,24.26,22510,0
+VNO_L.US,D,20160127,000000,24.43,24.55,24.21,24.55,29674,0
+VNO_L.US,D,20160128,000000,24.55,24.73,24.26,24.4,53197,0
+VNO_L.US,D,20160129,000000,24.44,24.63,24.29,24.53,62477,0
+VNO_L.US,D,20160201,000000,24.64,24.81,24.4996,24.78,45479,0
+VNO_L.US,D,20160202,000000,24.76,24.83,24.61,24.75,40444,0
+VNO_L.US,D,20160203,000000,24.8,25,24.643,24.82,31697,0
+VNO_L.US,D,20160204,000000,24.83,24.87,24.7192,24.85,32883,0
+VNO_L.US,D,20160205,000000,24.9,24.95,24.78,24.85,20946,0
+VNO_L.US,D,20160208,000000,24.82,24.82,24.52,24.57,28978,0
+VNO_L.US,D,20160209,000000,24.45,24.609,24.2969,24.41,33754,0
+VNO_L.US,D,20160210,000000,24.65,24.75,24.481,24.481,6001,0
+VNO_L.US,D,20160211,000000,24.33,24.33,23.39,23.79,38469,0
+VNO_L.US,D,20160212,000000,23.86,23.97,23.57,23.79,34859,0
+VNO_L.US,D,20160216,000000,24.17,24.305,23.89,24.135,18620,0
+VNO_L.US,D,20160217,000000,24.2358,24.64,24.1533,24.64,22658,0
+VNO_L.US,D,20160218,000000,24.67,24.75,24.54,24.75,25063,0
+VNO_L.US,D,20160219,000000,24.6,24.9,24.6,24.8763,28569,0
+VNO_L.US,D,20160222,000000,24.91,24.94,24.84,24.91,25552,0
+VNO_L.US,D,20160223,000000,24.86,24.93,24.84,24.8802,49012,0
+VNO_L.US,D,20160224,000000,24.88,24.8999,24.71,24.81,30883,0
+VNO_L.US,D,20160225,000000,24.891,24.9499,24.7801,24.93,18302,0
+VNO_L.US,D,20160226,000000,24.82,24.97,24.82,24.97,12548,0
+VNO_L.US,D,20160229,000000,24.96,25,24.9,24.92,38980,0
+VNO_L.US,D,20160301,000000,24.97,25.17,24.9,25.05,102312,0
+VNO_L.US,D,20160302,000000,25.05,25.09,24.948,24.948,28172,0
+VNO_L.US,D,20160303,000000,25,25.04,24.93,25.0101,13168,0
+VNO_L.US,D,20160304,000000,25,25.32,25,25.1559,47363,0
+VNO_L.US,D,20160307,000000,25.15,25.15,24.98,25.055,31787,0
+VNO_L.US,D,20160308,000000,24.98,25.1,24.98,25.09,18074,0
+VNO_L.US,D,20160309,000000,25.04,25.2499,25,25.21,26732,0
+VNO_L.US,D,20160310,000000,25.2,25.25,25,25.14,37536,0
+VNO_L.US,D,20160311,000000,24.96,25.11,24.8001,24.83,29554,0
+VNO_L.US,D,20160314,000000,24.82,24.96,24.82,24.8888,21813,0
+VNO_L.US,D,20160315,000000,24.91,24.91,24.7707,24.81,23857,0
+VNO_L.US,D,20160316,000000,24.803,24.9299,24.803,24.88,19575,0
+VNO_L.US,D,20160317,000000,24.92,25.05,24.865,24.91,39859,0
+VNO_L.US,D,20160318,000000,24.91,25.02,24.871,24.98,37820,0
+VNO_L.US,D,20160321,000000,25.06,25.07,24.95,25.01,23821,0
+VNO_L.US,D,20160322,000000,24.9591,25.05,24.7,24.72,59475,0
+VNO_L.US,D,20160323,000000,24.67,24.766,24.6,24.75,33558,0
+VNO_L.US,D,20160324,000000,24.63,24.95,24.63,24.86,30605,0
+VNO_L.US,D,20160328,000000,24.8,25.08,24.76,25.08,33160,0
+VNO_L.US,D,20160329,000000,25.05,25.07,24.86,24.97,43341,0
+VNO_L.US,D,20160330,000000,25.01,25.12,24.9801,25.11,18845,0
+VNO_L.US,D,20160331,000000,25.11,25.11,25.01,25.01,20390,0
+VNO_L.US,D,20160401,000000,25.09,25.0999,24.88,24.91,45624,0
+VNO_L.US,D,20160404,000000,24.86,24.98,24.72,24.87,43979,0
+VNO_L.US,D,20160405,000000,24.91,25.13,24.85,25.06,49763,0
+VNO_L.US,D,20160406,000000,25.0468,25.14,25.01,25.12,52301,0
+VNO_L.US,D,20160407,000000,25.12,25.15,25.02,25.09,27861,0
+VNO_L.US,D,20160408,000000,25.1169,25.29,25.08,25.22,37003,0
+VNO_L.US,D,20160411,000000,25.22,25.41,25.195,25.41,38390,0
+VNO_L.US,D,20160412,000000,25.35,25.43,25.25,25.36,41909,0
+VNO_L.US,D,20160413,000000,25.44,25.4499,25.301,25.36,20134,0
+VNO_L.US,D,20160414,000000,25.36,25.435,25.3,25.36,24270,0
+VNO_L.US,D,20160415,000000,25.3699,25.37,25.13,25.13,91132,0
+VNO_L.US,D,20160418,000000,25.1899,25.21,25.13,25.21,35039,0
+VNO_L.US,D,20160419,000000,25.21,25.3,25.21,25.23,21322,0
+VNO_L.US,D,20160420,000000,25.29,25.33,25.2,25.23,37267,0
+VNO_L.US,D,20160421,000000,25.2,25.3199,25.2,25.26,7498,0
+VNO_L.US,D,20160422,000000,25.31,25.4,25.27,25.33,16977,0
+VNO_L.US,D,20160425,000000,25.31,25.38,25.2015,25.2599,12675,0
+VNO_L.US,D,20160426,000000,25.24,25.35,25.24,25.35,11495,0
+VNO_L.US,D,20160427,000000,25.3412,25.44,25.314,25.44,22701,0
+VNO_L.US,D,20160428,000000,25.4,25.43,25.37,25.4,9592,0
+VNO_L.US,D,20160429,000000,25.3899,25.45,25.37,25.38,16450,0
+VNO_L.US,D,20160502,000000,25.47,25.47,25.3351,25.44,21614,0
+VNO_L.US,D,20160503,000000,25.435,25.435,25.31,25.37,13944,0
+VNO_L.US,D,20160504,000000,25.37,25.54,25.36,25.44,10751,0
+VNO_L.US,D,20160505,000000,25.37,25.45,25.33,25.33,12913,0
+VNO_L.US,D,20160506,000000,25.32,25.51,25.32,25.49,21855,0
+VNO_L.US,D,20160509,000000,25.5199,25.57,25.42,25.5,10215,0
+VNO_L.US,D,20160510,000000,25.5439,25.57,25.43,25.46,12403,0
+VNO_L.US,D,20160511,000000,25.5316,25.55,25.43,25.44,20380,0
+VNO_L.US,D,20160512,000000,25.48,25.55,25.37,25.37,18600,0
+VNO_L.US,D,20160513,000000,25.46,25.55,25.46,25.54,9070,0
+VNO_L.US,D,20160516,000000,25.4999,25.67,25.4999,25.67,16253,0
+VNO_L.US,D,20160517,000000,25.66,25.7399,25.51,25.6605,12054,0
+VNO_L.US,D,20160518,000000,25.75,25.75,25.48,25.5,65287,0
+VNO_L.US,D,20160519,000000,25.68,25.68,25.4,25.4899,17995,0
+VNO_L.US,D,20160520,000000,25.4711,25.4799,25.4189,25.4699,5386,0
+VNO_L.US,D,20160523,000000,25.5499,25.5499,25.36,25.38,30599,0
+VNO_L.US,D,20160524,000000,25.55,25.64,25.44,25.5899,19890,0
+VNO_L.US,D,20160525,000000,25.5524,25.5524,25.47,25.5178,8139,0
+VNO_L.US,D,20160526,000000,25.485,25.5,25.45,25.45,17434,0
+VNO_L.US,D,20160527,000000,25.4901,25.58,25.4315,25.4315,12120,0
+VNO_L.US,D,20160531,000000,25.55,25.64,25.47,25.6,150795,0
+VNO_L.US,D,20160601,000000,25.47,25.6,25.47,25.52,21360,0
+VNO_L.US,D,20160602,000000,25.4723,25.58,25.45,25.58,38173,0
+VNO_L.US,D,20160603,000000,25.5,25.84,25.5,25.82,11855,0
+VNO_L.US,D,20160606,000000,25.8,25.92,25.7818,25.83,15880,0
+VNO_L.US,D,20160607,000000,25.83,25.83,25.76,25.8,7145,0
+VNO_L.US,D,20160608,000000,25.75,25.81,25.58,25.75,25512,0
+VNO_L.US,D,20160609,000000,25.7794,25.82,25.65,25.81,16594,0
+VNO_L.US,D,20160610,000000,25.78,25.82,25.75,25.75,12172,0
+VNO_L.US,D,20160613,000000,25.47,25.48,25.41,25.48,7202,0
+VNO_L.US,D,20160614,000000,25.49,25.49,25.31,25.32,27518,0
+VNO_L.US,D,20160615,000000,25.45,25.48,25.406,25.442,7530,0
+VNO_L.US,D,20160616,000000,25.39,25.45,25.35,25.45,19711,0
+VNO_L.US,D,20160617,000000,25.39,25.71,25.39,25.5556,10514,0
+VNO_L.US,D,20160620,000000,25.45,25.65,25.45,25.49,29582,0
+VNO_L.US,D,20160621,000000,25.48,25.6099,25.45,25.4999,28670,0
+VNO_L.US,D,20160622,000000,25.54,25.54,25.4,25.41,15397,0
+VNO_L.US,D,20160623,000000,25.46,25.56,25.45,25.4717,10939,0
+VNO_L.US,D,20160624,000000,25,25.54,25,25.39,19834,0
+VNO_L.US,D,20160627,000000,25.4,25.4,25.15,25.375,13560,0
+VNO_L.US,D,20160628,000000,25.49,25.66,25.4367,25.65,9609,0
+VNO_L.US,D,20160629,000000,25.6,25.82,25.6,25.77,86893,0
+VNO_L.US,D,20160630,000000,25.6,25.97,25.6,25.97,19292,0
+VNO_L.US,D,20160701,000000,25.98,25.99,25.76,25.8,22655,0
+VNO_L.US,D,20160705,000000,25.736,25.87,25.71,25.81,7601,0
+VNO_L.US,D,20160706,000000,25.74,25.78,25.61,25.75,18370,0
+VNO_L.US,D,20160707,000000,25.7,25.87,25.7,25.87,30603,0
+VNO_L.US,D,20160708,000000,25.8799,26,25.8,25.93,11120,0
+VNO_L.US,D,20160711,000000,25.89,26,25.89,25.99,16350,0
+VNO_L.US,D,20160712,000000,25.99,26,25.95,25.97,18486,0
+VNO_L.US,D,20160713,000000,25.95,26.05,25.95,26.05,16691,0
+VNO_L.US,D,20160714,000000,25.99,26.05,25.87,25.9,19940,0
+VNO_L.US,D,20160715,000000,25.88,26,25.87,25.87,33128,0
+VNO_L.US,D,20160718,000000,25.92,25.989,25.79,25.87,12720,0
+VNO_L.US,D,20160719,000000,25.81,25.99,25.81,25.9401,23120,0
+VNO_L.US,D,20160720,000000,25.9332,25.99,25.93,25.99,13680,0
+VNO_L.US,D,20160721,000000,26,26,25.86,25.99,21908,0
+VNO_L.US,D,20160722,000000,25.93,25.97,25.89,25.97,6715,0
+VNO_L.US,D,20160725,000000,25.91,26,25.88,25.95,18830,0
+VNO_L.US,D,20160726,000000,25.88,25.97,25.87,25.89,17492,0
+VNO_L.US,D,20160727,000000,25.85,25.9699,25.85,25.9366,11279,0
+VNO_L.US,D,20160728,000000,25.9,25.975,25.89,25.96,14169,0
+VNO_L.US,D,20160729,000000,26.01,26.1,25.874,26.02,24839,0
+VNO_L.US,D,20160801,000000,26.0901,26.17,25.99,26.17,18402,0
+VNO_L.US,D,20160802,000000,26.11,26.28,26.07,26.24,35801,0
+VNO_L.US,D,20160803,000000,26.16,26.2101,26,26.05,25518,0
+VNO_L.US,D,20160804,000000,26.03,26.34,26.02,26.3399,17375,0
+VNO_L.US,D,20160805,000000,26.15,26.289,25.9,26.12,55644,0
+VNO_L.US,D,20160808,000000,26.07,26.39,25.97,26.35,32683,0
+VNO_L.US,D,20160809,000000,26.3,26.4644,26.235,26.45,17286,0
+VNO_L.US,D,20160810,000000,26.437,26.45,26.3096,26.42,14277,0
+VNO_L.US,D,20160811,000000,26.34,26.42,26.25,26.2901,18296,0
+VNO_L.US,D,20160812,000000,26.23,26.3,26.14,26.19,10196,0
+VNO_L.US,D,20160815,000000,26.15,26.1601,25.97,26.03,22568,0
+VNO_L.US,D,20160816,000000,26.034,26.095,26.03,26.09,20058,0
+VNO_L.US,D,20160817,000000,26.04,26.14,26.03,26.14,10566,0
+VNO_L.US,D,20160818,000000,26.04,26.17,26.04,26.05,8101,0
+VNO_L.US,D,20160819,000000,26.26,26.26,25.9901,25.9901,11261,0
+VNO_L.US,D,20160822,000000,26.06,26.09,25.99,26.08,9306,0
+VNO_L.US,D,20160823,000000,26.0131,26.18,25.97,26.14,17164,0
+VNO_L.US,D,20160824,000000,26.07,26.11,25.92,25.97,24148,0
+VNO_L.US,D,20160825,000000,26.05,26.05,25.9801,26.02,6007,0
+VNO_L.US,D,20160826,000000,25.97,26.0422,25.97,26.04,8645,0
+VNO_L.US,D,20160829,000000,25.98,26.0575,25.9401,25.9837,9988,0
+VNO_L.US,D,20160830,000000,25.9817,26.07,25.93,25.94,8224,0
+VNO_L.US,D,20160831,000000,26.038,26.07,25.83,25.83,20373,0
+VNO_L.US,D,20160901,000000,25.86,25.91,25.81,25.87,7854,0
+VNO_L.US,D,20160902,000000,25.9133,26.071,25.9133,25.9201,14485,0
+VNO_L.US,D,20160906,000000,26.02,26.31,25.973,26.31,22905,0
+VNO_L.US,D,20160907,000000,26.14,26.43,26.0901,26.12,58279,0
+VNO_L.US,D,20160908,000000,26.17,26.25,26.1301,26.24,5179,0
+VNO_L.US,D,20160909,000000,26.08,26.08,25.86,25.89,5379,0
+VNO_L.US,D,20160912,000000,25.84,26.01,25.84,25.9307,8666,0
+VNO_L.US,D,20160913,000000,25.68,25.68,25.3,25.57,19417,0
+VNO_L.US,D,20160914,000000,25.57,25.57,25.29,25.57,8935,0
+VNO_L.US,D,20160915,000000,25.54,25.58,25.43,25.44,7394,0
+VNO_L.US,D,20160916,000000,25.39,25.45,25.39,25.4,6310,0
+VNO_L.US,D,20160919,000000,25.4711,25.5959,25.4711,25.5272,1073,0
+VNO_L.US,D,20160920,000000,25.62,25.8,25.5,25.7625,13489,0
+VNO_L.US,D,20160921,000000,25.7,25.9,25.6001,25.88,10535,0
+VNO_L.US,D,20160922,000000,25.94,25.97,25.8722,25.94,38835,0
+VNO_L.US,D,20160923,000000,25.88,25.98,25.86,25.86,7981,0
+VNO_L.US,D,20160926,000000,25.82,25.84,25.65,25.79,8721,0
+VNO_L.US,D,20160927,000000,25.78,25.78,25.57,25.62,29656,0
+VNO_L.US,D,20160928,000000,25.75,25.75,25.62,25.74,9908,0
+VNO_L.US,D,20160929,000000,25.75,25.76,25.6776,25.75,14672,0
+VNO_L.US,D,20160930,000000,25.8399,25.8399,25.48,25.48,9918,0
+VNO_L.US,D,20161003,000000,25.6,25.7299,25.6,25.71,5973,0
+VNO_L.US,D,20161004,000000,25.64,25.85,25.5483,25.7013,9089,0
+VNO_L.US,D,20161005,000000,25.77,25.77,25.52,25.52,3401,0
+VNO_L.US,D,20161006,000000,25.5,25.5758,25.4323,25.464,4821,0
+VNO_L.US,D,20161007,000000,25.4,25.58,25.4,25.4,5328,0
+VNO_L.US,D,20161010,000000,25.4,25.65,25.3998,25.4,9846,0
+VNO_L.US,D,20161011,000000,25.35,25.35,25,25,14517,0
+VNO_L.US,D,20161012,000000,25.06,25.06,24.8,24.9,35624,0
+VNO_L.US,D,20161013,000000,24.9,25.38,24.78,25.35,28644,0
+VNO_L.US,D,20161014,000000,25.37,25.45,25.31,25.44,10911,0
+VNO_L.US,D,20161017,000000,25.43,25.62,25.362,25.62,9911,0
+VNO_L.US,D,20161018,000000,25.68,25.99,25.62,25.79,245010,0
+VNO_L.US,D,20161019,000000,25.68,25.865,25.48,25.65,83103,0
+VNO_L.US,D,20161020,000000,25.55,25.65,25.43,25.64,191334,0
+VNO_L.US,D,20161021,000000,25.5,25.82,25.38,25.82,82204,0
+VNO_L.US,D,20161024,000000,25.65,26.03,25.65,25.81,114641,0
+VNO_L.US,D,20161025,000000,25.8,25.9,25.69,25.745,23493,0
+VNO_L.US,D,20161026,000000,25.7508,25.76,25.63,25.75,7087,0
+VNO_L.US,D,20161027,000000,25.76,25.76,25.41,25.59,29881,0
+VNO_L.US,D,20161028,000000,25.57,25.57,25.3299,25.4,26065,0
+VNO_L.US,D,20161031,000000,25.6,25.6,25.15,25.15,15975,0
+VNO_L.US,D,20161101,000000,25.121,25.2903,24.95,24.95,34135,0
+VNO_L.US,D,20161102,000000,24.96,25.14,24.96,24.96,10363,0
+VNO_L.US,D,20161103,000000,24.96,25.06,24.96,24.99,7079,0
+VNO_L.US,D,20161104,000000,25,25.105,24.9864,25.012,18869,0
+VNO_L.US,D,20161107,000000,25.128,25.4862,25.05,25.05,7621,0
+VNO_L.US,D,20161108,000000,25.07,25.1,24.9706,24.98,10815,0
+VNO_L.US,D,20161109,000000,24.6,24.96,24.47,24.8799,21490,0
+VNO_L.US,D,20161110,000000,24.7,24.7,23.9162,23.97,71521,0
+VNO_L.US,D,20161111,000000,23.9214,23.9214,23.52,23.59,24876,0
+VNO_L.US,D,20161114,000000,23.55,23.55,22.95,23.13,95192,0
+VNO_L.US,D,20161115,000000,23.28,24.13,23.28,23.88,27567,0
+VNO_L.US,D,20161116,000000,23.84,24.54,23.84,24.24,40175,0
+VNO_L.US,D,20161117,000000,24.07,24.39,23.8101,24.0311,18369,0
+VNO_L.US,D,20161118,000000,23.92,24.121,23.27,23.3,52632,0
+VNO_L.US,D,20161121,000000,23.5839,23.739,23.45,23.65,17755,0
+VNO_L.US,D,20161122,000000,23.66,23.75,23.61,23.69,121009,0
+VNO_L.US,D,20161123,000000,23.55,23.6699,23.4535,23.4762,17766,0
+VNO_L.US,D,20161125,000000,23.72,23.8,23.5305,23.76,14617,0
+VNO_L.US,D,20161128,000000,24,24.035,23.62,23.8,23787,0
+VNO_L.US,D,20161129,000000,23.73,24.003,23.73,23.9,13649,0
+VNO_L.US,D,20161130,000000,23.7,23.76,23.5,23.69,53964,0
+VNO_L.US,D,20161201,000000,23.55,23.55,23.09,23.17,28010,0
+VNO_L.US,D,20161202,000000,23.16,23.4044,23.01,23.0541,35787,0
+VNO_L.US,D,20161205,000000,23,23.289,22.94,23.28,11286,0
+VNO_L.US,D,20161206,000000,23.4,23.4,23.2027,23.2027,26292,0
+VNO_L.US,D,20161207,000000,23.22,23.4526,23.22,23.2592,27701,0
+VNO_L.US,D,20161208,000000,23.21,23.29,23,23.08,41463,0
+VNO_L.US,D,20161209,000000,23,23,22.35,22.58,66986,0
+VNO_L.US,D,20161212,000000,22.57,22.57,22.18,22.35,61097,0
+VNO_L.US,D,20161213,000000,22.19,22.2,21.93,22.01,50144,0
+VNO_L.US,D,20161214,000000,22.03,22.0622,21.74,21.74,50032,0
+VNO_L.US,D,20161215,000000,21.87,21.87,21.46,21.763,37772,0
+VNO_L.US,D,20161216,000000,21.98,22.0347,21.81,22.02,32160,0
+VNO_L.US,D,20161219,000000,22.18,22.3,22.1,22.3,23306,0
+VNO_L.US,D,20161220,000000,22.3,22.41,22.298,22.36,33285,0
+VNO_L.US,D,20161221,000000,22.28,22.4565,22.15,22.2,63750,0
+VNO_L.US,D,20161222,000000,22.21,22.4283,22.1,22.38,32299,0
+VNO_L.US,D,20161223,000000,22.4,22.57,22.324,22.46,35091,0
+VNO_L.US,D,20161227,000000,22.43,22.47,22.3,22.47,22908,0
+VNO_L.US,D,20161228,000000,22.51,22.6525,22.3856,22.6,24648,0
+VNO_L.US,D,20161229,000000,22.611,22.7612,22.43,22.43,19998,0
+VNO_L.US,D,20161230,000000,22.66,22.66,22.43,22.45,25158,0
+VNO_L.US,D,20170103,000000,22.58,22.81,22.526,22.7665,14394,0
+VNO_L.US,D,20170104,000000,22.81,23.4,22.81,23.27,16656,0
+VNO_L.US,D,20170105,000000,23.52,23.525,23.05,23.34,14879,0
+VNO_L.US,D,20170106,000000,23.43,23.43,23.24,23.27,17246,0
+VNO_L.US,D,20170109,000000,23.2001,23.42,23.11,23.14,18787,0
+VNO_L.US,D,20170110,000000,23.13,23.33,23.13,23.33,21113,0
+VNO_L.US,D,20170111,000000,23.23,23.629,23.23,23.62,22645,0
+VNO_L.US,D,20170112,000000,23.56,23.6672,23.3811,23.43,16219,0
+VNO_L.US,D,20170113,000000,23.63,23.63,23.4547,23.5,17164,0
+VNO_L.US,D,20170117,000000,23.58,23.758,23.56,23.58,27596,0
+VNO_L.US,D,20170118,000000,23.55,23.6,23.39,23.41,67137,0
+VNO_L.US,D,20170119,000000,23.4,23.4,22.96,23.29,58073,0
+VNO_L.US,D,20170120,000000,23.13,23.5199,23,23,85602,0
+VNO_L.US,D,20170123,000000,23.01,23.37,23.01,23.22,52361,0
+VNO_L.US,D,20170124,000000,23.16,23.47,23.16,23.27,15308,0
+VNO_L.US,D,20170125,000000,23.4134,23.4134,23,23.23,45974,0
+VNO_L.US,D,20170126,000000,23.1974,23.21,22.98,23.2,44473,0
+VNO_L.US,D,20170127,000000,23.26,23.26,23.07,23.13,46821,0
+VNO_L.US,D,20170130,000000,23.14,23.22,22.94,23,45529,0
+VNO_L.US,D,20170131,000000,23.03,23.0851,22.93,22.98,137436,0
+VNO_L.US,D,20170201,000000,22.99,23.096,22.93,23.05,364549,0
+VNO_L.US,D,20170202,000000,23.06,23.24,23.06,23.24,17596,0
+VNO_L.US,D,20170203,000000,23.31,23.5569,23.29,23.48,19989,0
+VNO_L.US,D,20170206,000000,23.424,23.57,23.22,23.28,83168,0
+VNO_L.US,D,20170207,000000,23.31,23.47,23.28,23.4,23216,0
+VNO_L.US,D,20170208,000000,23.45,23.73,23.45,23.69,33380,0
+VNO_L.US,D,20170209,000000,23.7,23.7737,23.6634,23.73,24243,0
+VNO_L.US,D,20170210,000000,23.73,23.84,23.6591,23.8,13685,0
+VNO_L.US,D,20170213,000000,23.85,23.96,23.81,23.9316,34300,0
+VNO_L.US,D,20170214,000000,23.8148,23.87,23.58,23.62,57782,0
+VNO_L.US,D,20170215,000000,23.54,23.8431,23.46,23.51,54432,0
+VNO_L.US,D,20170216,000000,23.64,23.6599,23.325,23.35,48778,0
+VNO_L.US,D,20170217,000000,23.34,23.59,23.32,23.53,22562,0
+VNO_L.US,D,20170221,000000,23.59,23.59,23.24,23.51,31454,0
+VNO_L.US,D,20170222,000000,23.55,23.74,23.42,23.74,29753,0
+VNO_L.US,D,20170223,000000,23.76,23.8789,23.55,23.87,29619,0
+VNO_L.US,D,20170224,000000,23.79,23.93,23.79,23.925,63128,0
+VNO_L.US,D,20170227,000000,23.89,24.07,23.89,24,34524,0
+VNO_L.US,D,20170228,000000,24.09,24.25,24.0201,24.15,31837,0
+VNO_L.US,D,20170301,000000,24.05,24.14,23.85,23.97,57849,0
+VNO_L.US,D,20170302,000000,23.95,24.19,23.95,24.07,41671,0
+VNO_L.US,D,20170303,000000,24.07,24.1,23.9631,24.03,21467,0
+VNO_L.US,D,20170306,000000,24.08,24.08,23.8,24.05,26873,0
+VNO_L.US,D,20170307,000000,24.04,24.09,23.88,24.0587,23029,0
+VNO_L.US,D,20170308,000000,23.92,23.92,23.77,23.88,25030,0
+VNO_L.US,D,20170309,000000,23.92,23.92,23.58,23.72,24545,0
+VNO_L.US,D,20170310,000000,23.75,24,23.69,23.92,24424,0
+VNO_L.US,D,20170313,000000,23.59,23.71,23.4241,23.5929,10381,0
+VNO_L.US,D,20170314,000000,23.51,23.63,23.51,23.51,49629,0
+VNO_L.US,D,20170315,000000,23.51,23.7898,23.51,23.72,24176,0
+VNO_L.US,D,20170316,000000,23.58,23.94,23.58,23.9274,26048,0
+VNO_L.US,D,20170317,000000,23.84,24.12,23.84,23.9381,22393,0
+VNO_L.US,D,20170320,000000,24.0387,24.07,23.917,23.97,17022,0
+VNO_L.US,D,20170321,000000,23.97,23.97,23.8398,23.97,12915,0
+VNO_L.US,D,20170322,000000,23.83,24.02,23.83,23.99,15423,0
+VNO_L.US,D,20170323,000000,24.0293,24.05,23.916,24,31844,0
+VNO_L.US,D,20170324,000000,23.9,24.05,23.9,24.05,13521,0
+VNO_L.US,D,20170327,000000,23.98,24.209,23.92,24.1526,41195,0
+VNO_L.US,D,20170328,000000,24.07,24.4,24.07,24.323,34217,0
+VNO_L.US,D,20170329,000000,24.32,24.39,24.28,24.376,18681,0
+VNO_L.US,D,20170330,000000,24.24,24.279,24.17,24.2,8951,0
+VNO_L.US,D,20170331,000000,24.1,24.42,24.0399,24.4,26003,0
+VNO_L.US,D,20170403,000000,24.47,24.73,24.47,24.7,38510,0
+VNO_L.US,D,20170404,000000,24.55,24.74,24.55,24.6757,21988,0
+VNO_L.US,D,20170405,000000,24.63,24.75,24.56,24.74,21313,0
+VNO_L.US,D,20170406,000000,24.56,24.97,24.56,24.97,24917,0
+VNO_L.US,D,20170407,000000,24.97,24.99,24.85,24.97,5891,0
+VNO_L.US,D,20170410,000000,24.98,25,24.95,25,15270,0
+VNO_L.US,D,20170411,000000,24.99,25.01,24.87,24.98,24063,0
+VNO_L.US,D,20170412,000000,25.01,25.01,24.8914,24.9,23441,0
+VNO_L.US,D,20170413,000000,24.9,24.98,24.8627,24.9434,8632,0
+VNO_L.US,D,20170417,000000,24.95,25.01,24.89,24.9,13321,0
+VNO_L.US,D,20170418,000000,24.86,24.99,24.86,24.985,14064,0
+VNO_L.US,D,20170419,000000,24.91,25.01,24.91,24.9201,11721,0
+VNO_L.US,D,20170420,000000,24.964,25.0824,24.964,25.04,11323,0
+VNO_L.US,D,20170421,000000,25,25.14,25,25.1,22803,0
+VNO_L.US,D,20170424,000000,25.05,25.1,24.63,24.66,41732,0
+VNO_L.US,D,20170425,000000,24.77,24.9899,24.71,24.83,21620,0
+VNO_L.US,D,20170426,000000,24.85,24.9195,24.748,24.7798,12808,0
+VNO_L.US,D,20170427,000000,24.66,24.98,24.66,24.95,17430,0
+VNO_L.US,D,20170428,000000,24.94,25.01,24.88,25.01,13439,0
+VNO_L.US,D,20170501,000000,25.01,25.07,24.97,25.07,7080,0
+VNO_L.US,D,20170502,000000,24.9687,25.06,24.9687,25.0299,21154,0
+VNO_L.US,D,20170503,000000,25,25.03,24.96,24.99,19336,0
+VNO_L.US,D,20170504,000000,24.95,24.9684,24.84,24.84,14664,0
+VNO_L.US,D,20170505,000000,24.87,24.892,24.8289,24.86,12632,0
+VNO_L.US,D,20170508,000000,24.8626,24.94,24.8,24.94,22751,0
+VNO_L.US,D,20170509,000000,24.94,24.96,24.88,24.9,9307,0
+VNO_L.US,D,20170510,000000,24.94,24.94,24.81,24.9113,15761,0
+VNO_L.US,D,20170511,000000,24.9208,24.9208,24.83,24.92,9325,0
+VNO_L.US,D,20170512,000000,24.9,24.98,24.9,24.96,9556,0
+VNO_L.US,D,20170515,000000,25.02,25.03,24.89,25.005,12628,0
+VNO_L.US,D,20170516,000000,24.95,25,24.9,24.97,31887,0
+VNO_L.US,D,20170517,000000,25,25,24.89,24.96,12086,0
+VNO_L.US,D,20170518,000000,24.95,24.95,24.86,24.95,28150,0
+VNO_L.US,D,20170519,000000,24.9299,24.9599,24.9101,24.9101,7351,0
+VNO_L.US,D,20170522,000000,24.91,24.9316,24.86,24.9071,10618,0
+VNO_L.US,D,20170523,000000,24.883,24.89,24.86,24.89,9803,0
+VNO_L.US,D,20170524,000000,24.9,24.92,24.8703,24.91,21449,0
+VNO_L.US,D,20170525,000000,24.99,24.99,24.9525,24.97,12342,0
+VNO_L.US,D,20170526,000000,24.96,25.1,24.96,25.1,43124,0
+VNO_L.US,D,20170530,000000,25.1322,25.2479,25.12,25.227,68953,0
+VNO_L.US,D,20170531,000000,25.18,25.24,25.1755,25.23,20772,0
+VNO_L.US,D,20170601,000000,25.239,25.28,25.2,25.28,30274,0
+VNO_L.US,D,20170602,000000,25.27,25.34,25.27,25.28,36847,0
+VNO_L.US,D,20170605,000000,25.31,25.34,25.264,25.3,14548,0
+VNO_L.US,D,20170606,000000,25.38,25.38,25.25,25.25,7946,0
+VNO_L.US,D,20170607,000000,25.22,25.263,25.2,25.22,13411,0
+VNO_L.US,D,20170608,000000,25.21,25.25,25.2062,25.22,6485,0
+VNO_L.US,D,20170609,000000,25.2629,25.36,25.2629,25.35,26262,0
+VNO_L.US,D,20170612,000000,25.31,25.32,25.2619,25.32,6234,0
+VNO_L.US,D,20170613,000000,25.09,25.09,25.0299,25.03,28635,0
+VNO_L.US,D,20170614,000000,25.05,25.2,25.05,25.18,33521,0
+VNO_L.US,D,20170615,000000,25.07,25.25,25.07,25.23,53173,0
+VNO_L.US,D,20170616,000000,25.24,25.33,25.22,25.27,22695,0
+VNO_L.US,D,20170619,000000,25.2312,25.2756,25.16,25.2756,11696,0
+VNO_L.US,D,20170620,000000,25.26,25.33,25.191,25.33,9272,0
+VNO_L.US,D,20170621,000000,25.31,25.39,25.2987,25.2987,29875,0
+VNO_L.US,D,20170622,000000,25.33,25.41,25.3,25.4,15291,0
+VNO_L.US,D,20170623,000000,25.37,25.37,25.304,25.34,4155,0
+VNO_L.US,D,20170626,000000,25.32,25.43,25.32,25.43,7849,0
+VNO_L.US,D,20170627,000000,25.3843,25.5,25.3843,25.5,10083,0
+VNO_L.US,D,20170628,000000,25.58,25.58,25.4,25.4678,22412,0
+VNO_L.US,D,20170629,000000,25.45,25.45,25.2724,25.29,17818,0
+VNO_L.US,D,20170630,000000,25.25,25.304,25.2419,25.3,7317,0
+VNO_L.US,D,20170703,000000,25.3,25.3,25.21,25.21,4806,0
+VNO_L.US,D,20170705,000000,25.21,25.3,25.21,25.29,9011,0
+VNO_L.US,D,20170706,000000,25.14,25.42,25.14,25.39,11981,0
+VNO_L.US,D,20170707,000000,25.42,25.55,25.3,25.55,7592,0
+VNO_L.US,D,20170710,000000,25.54,25.54,25.4,25.46,12994,0
+VNO_L.US,D,20170711,000000,25.473,25.6,25.43,25.46,31239,0
+VNO_L.US,D,20170712,000000,25.5091,25.5854,25.5,25.55,11373,0
+VNO_L.US,D,20170713,000000,25.44,25.44,25.21,25.4,18912,0
+VNO_L.US,D,20170714,000000,25.3768,25.49,25.3768,25.47,11950,0
+VNO_L.US,D,20170717,000000,25.49,25.49,25.4137,25.42,7642,0
+VNO_L.US,D,20170718,000000,25.39,25.48,25.26,25.48,20727,0
+VNO_L.US,D,20170719,000000,25.45,25.6,25.45,25.51,12025,0
+VNO_L.US,D,20170720,000000,25.51,25.5799,25.48,25.5599,11646,0
+VNO_L.US,D,20170721,000000,25.58,25.65,25.48,25.65,19389,0
+VNO_L.US,D,20170724,000000,25.64,25.64,25.4976,25.565,10347,0
+VNO_L.US,D,20170725,000000,25.5,25.56,25.46,25.55,9027,0
+VNO_L.US,D,20170726,000000,25.47,25.55,25.43,25.4615,9276,0
+VNO_L.US,D,20170727,000000,25.45,25.56,25.45,25.56,5222,0
+VNO_L.US,D,20170728,000000,25.51,25.56,25.49,25.5313,2797,0
+VNO_L.US,D,20170731,000000,25.45,25.57,25.44,25.44,6237,0
+VNO_L.US,D,20170801,000000,25.5499,25.56,25.5,25.56,5621,0
+VNO_L.US,D,20170802,000000,25.47,25.72,25.47,25.72,67825,0
+VNO_L.US,D,20170803,000000,25.71,25.7799,25.68,25.77,12837,0
+VNO_L.US,D,20170804,000000,25.63,25.7,25.62,25.66,7533,0
+VNO_L.US,D,20170807,000000,25.6,25.65,25.6,25.63,6839,0
+VNO_L.US,D,20170808,000000,25.58,25.75,25.58,25.63,6790,0
+VNO_L.US,D,20170809,000000,25.49,25.6407,25.4155,25.44,11232,0
+VNO_L.US,D,20170810,000000,25.43,25.4367,25.21,25.22,6729,0
+VNO_L.US,D,20170811,000000,25.28,25.28,25.14,25.16,14236,0
+VNO_L.US,D,20170814,000000,25.3445,25.354,25.235,25.29,4204,0
+VNO_L.US,D,20170815,000000,25.3306,25.5302,25.2801,25.4147,5601,0
+VNO_L.US,D,20170816,000000,25.3923,25.61,25.31,25.3176,6604,0
+VNO_L.US,D,20170817,000000,25.31,25.4399,25.28,25.3737,8856,0
+VNO_L.US,D,20170818,000000,25.34,25.62,25.267,25.446,8460,0
+VNO_L.US,D,20170821,000000,25.42,25.461,25.38,25.43,3767,0
+VNO_L.US,D,20170822,000000,25.43,25.43,25.27,25.32,6726,0
+VNO_L.US,D,20170823,000000,25.3424,25.4,25.27,25.291,8918,0
+VNO_L.US,D,20170824,000000,25.3364,25.3699,25.291,25.3699,3648,0
+VNO_L.US,D,20170825,000000,25.3776,25.3776,25.31,25.321,3175,0
+VNO_L.US,D,20170828,000000,25.377,25.46,25.28,25.46,12725,0
+VNO_L.US,D,20170829,000000,25.43,25.433,25.31,25.34,17119,0
+VNO_L.US,D,20170830,000000,25.32,25.759,25.32,25.74,13483,0
+VNO_L.US,D,20170831,000000,25.67,25.74,25.36,25.74,14984,0
+VNO_L.US,D,20170901,000000,25.71,25.71,25.56,25.62,5882,0
+VNO_L.US,D,20170905,000000,25.6294,25.7,25.5751,25.7,10655,0
+VNO_L.US,D,20170906,000000,25.6137,25.74,25.6137,25.65,7584,0
+VNO_L.US,D,20170907,000000,25.6635,25.72,25.57,25.72,6250,0
+VNO_L.US,D,20170908,000000,25.65,25.65,25.58,25.6228,6594,0
+VNO_L.US,D,20170911,000000,25.63,25.7,25.61,25.63,3433,0
+VNO_L.US,D,20170912,000000,25.6858,25.6866,25.62,25.63,10478,0
+VNO_L.US,D,20170913,000000,25.61,25.7,25.61,25.65,18258,0
+VNO_L.US,D,20170914,000000,25.37,25.37,25.28,25.32,7250,0
+VNO_L.US,D,20170915,000000,25.3,25.4799,25.3,25.43,15451,0
+VNO_L.US,D,20170918,000000,25.29,25.4717,25.29,25.47,9448,0
+VNO_L.US,D,20170919,000000,25.41,25.49,25.4,25.49,13088,0
+VNO_L.US,D,20170920,000000,25.378,25.49,25.378,25.49,5884,0
+VNO_L.US,D,20170921,000000,25.39,25.65,25.39,25.56,7251,0
+VNO_L.US,D,20170922,000000,25.47,25.58,25.28,25.58,8183,0
+VNO_L.US,D,20170925,000000,25.54,25.6095,25.43,25.4467,10123,0
+VNO_L.US,D,20170926,000000,25.36,25.5092,25.34,25.38,17634,0
+VNO_L.US,D,20170927,000000,25.36,25.42,25.16,25.32,21152,0
+VNO_L.US,D,20170928,000000,25.35,25.35,25.263,25.31,16101,0
+VNO_L.US,D,20170929,000000,25.2414,25.4,25.18,25.4,20384,0
+VNO_L.US,D,20171002,000000,25.4,25.4,25.15,25.2,15455,0
+VNO_L.US,D,20171003,000000,25.17,25.2061,25.08,25.08,6128,0
+VNO_L.US,D,20171004,000000,25.2197,25.2204,25.04,25.085,8120,0
+VNO_L.US,D,20171005,000000,25.1594,25.1803,25.02,25.02,14805,0
+VNO_L.US,D,20171006,000000,24.98,24.98,24.77,24.8,23056,0
+VNO_L.US,D,20171009,000000,24.92,24.92,24.83,24.83,5779,0
+VNO_L.US,D,20171010,000000,24.79,25.1,24.79,25.1,11941,0
+VNO_L.US,D,20171011,000000,25.01,25.19,24.94,25.09,26961,0
+VNO_L.US,D,20171012,000000,25.05,25.17,25.03,25.04,41650,0
+VNO_L.US,D,20171013,000000,25.04,25.04,24.95,25.01,19612,0
+VNO_L.US,D,20171016,000000,25.05,25.05,24.99,25.02,211162,0
+VNO_L.US,D,20171017,000000,25.01,25.09,24.91,24.91,14388,0
+VNO_L.US,D,20171018,000000,24.97,24.97,24.89,24.96,8665,0
+VNO_L.US,D,20171019,000000,24.92,25.09,24.9098,24.95,23145,0
+VNO_L.US,D,20171020,000000,25.01,25.05,24.95,25.05,40111,0
+VNO_L.US,D,20171023,000000,25.0035,25.0118,24.89,24.9,15236,0
+VNO_L.US,D,20171024,000000,24.94,25.02,24.9206,25.01,166471,0
+VNO_L.US,D,20171025,000000,25,25.07,24.95,24.97,9220,0
+VNO_L.US,D,20171026,000000,24.97,25.19,24.96,25.19,14910,0
+VNO_L.US,D,20171027,000000,25.106,25.19,25.106,25.19,3204,0
+VNO_L.US,D,20171030,000000,25.19,25.29,25.1813,25.29,10095,0
+VNO_L.US,D,20171031,000000,25.2999,25.3,25.2101,25.3,5111,0
+VNO_L.US,D,20171101,000000,25.3,25.37,25.2275,25.37,8668,0
+VNO_L.US,D,20171102,000000,25.27,25.27,25.12,25.21,12095,0
+VNO_L.US,D,20171103,000000,25.22,25.22,25.12,25.13,8731,0
+VNO_L.US,D,20171106,000000,25.13,25.139,25.11,25.11,6489,0
+VNO_L.US,D,20171107,000000,25.11,25.12,25.1,25.1114,5775,0
+VNO_L.US,D,20171108,000000,25.11,25.15,25.1,25.137,5201,0
+VNO_L.US,D,20171109,000000,25.12,25.17,25.11,25.1685,10262,0
+VNO_L.US,D,20171110,000000,25.1564,25.1852,25.15,25.18,5624,0
+VNO_L.US,D,20171113,000000,25.1679,25.17,25.15,25.15,5345,0
+VNO_L.US,D,20171114,000000,25.155,25.1598,25.15,25.15,9315,0
+VNO_L.US,D,20171115,000000,25.12,25.18,25.11,25.1655,5626,0
+VNO_L.US,D,20171116,000000,25.15,25.19,25.15,25.19,3533,0
+VNO_L.US,D,20171117,000000,25.22,25.355,25.22,25.34,4837,0
+VNO_L.US,D,20171120,000000,25.34,25.39,25.332,25.37,5100,0
+VNO_L.US,D,20171121,000000,25.29,25.49,25.29,25.39,3911,0
+VNO_L.US,D,20171122,000000,25.33,25.47,25.33,25.47,2698,0
+VNO_L.US,D,20171124,000000,25.49,25.49,25.29,25.41,1200,0
+VNO_L.US,D,20171127,000000,25.5,25.54,25.45,25.495,9549,0
+VNO_L.US,D,20171128,000000,25.44,25.58,25.4212,25.58,26179,0
+VNO_L.US,D,20171129,000000,25.5,25.531,25.3461,25.48,3010,0
+VNO_L.US,D,20171130,000000,25.49,25.54,25.28,25.32,13800,0
+VNO_L.US,D,20171201,000000,25.3,25.3603,25.22,25.33,11292,0
+VNO_L.US,D,20171204,000000,25.34,25.34,25.24,25.32,16802,0
+VNO_L.US,D,20171205,000000,25.3005,25.4,25.3005,25.4,7475,0
+VNO_L.US,D,20171206,000000,25.3943,25.48,25.37,25.48,8760,0
+VNO_L.US,D,20171207,000000,25.31,25.45,25.3,25.4,45657,0
+VNO_L.US,D,20171208,000000,25.37,25.39,25.3,25.36,17669,0
+VNO_L.US,D,20171211,000000,25.3388,25.39,25.3388,25.35,3736,0
+VNO_L.US,D,20171212,000000,25.32,25.39,25.2787,25.3,29126,0
+VNO_L.US,D,20171213,000000,25.3,25.31,25.2,25.23,33646,0
+VNO_L.US,D,20171214,000000,24.96,25.01,24.8501,25.01,18590,0
+VNO_L.US,D,20171215,000000,24.99,25.12,24.99,25,17657,0
+VNO_L.US,D,20171218,000000,25.03,25.09,25.03,25.05,14011,0
+VNO_L.US,D,20171219,000000,25.03,25.1,25.01,25.04,23190,0
+VNO_L.US,D,20171220,000000,25.12,25.15,25,25,13297,0
+VNO_L.US,D,20171221,000000,25.01,25.06,25,25,9362,0
+VNO_L.US,D,20171222,000000,25,25.055,24.96,24.97,24721,0
+VNO_L.US,D,20171226,000000,24.96,25.02,24.95,24.96,8820,0
+VNO_L.US,D,20171227,000000,25.05,25.05,24.87,24.91,19604,0
+VNO_L.US,D,20171228,000000,24.91,24.92,24.77,24.77,24326,0
+VNO_L.US,D,20171229,000000,24.84,24.89,24.75,24.89,46465,0
+VNO_L.US,D,20180102,000000,24.92,25.12,24.79,24.82,47794,0
+VNO_L.US,D,20180103,000000,24.9,24.92,24.66,24.76,34975,0
+VNO_L.US,D,20180104,000000,24.8764,24.8764,24.65,24.65,23881,0
+VNO_L.US,D,20180105,000000,24.7,24.8,24.63,24.64,29687,0
+VNO_L.US,D,20180108,000000,24.62,24.93,24.54,24.895,104213,0
+VNO_L.US,D,20180109,000000,24.93,24.93,24.41,24.46,121077,0
+VNO_L.US,D,20180110,000000,24.39,24.46,24.26,24.4,89500,0
+VNO_L.US,D,20180111,000000,24.36,24.55,24.35,24.45,103178,0
+VNO_L.US,D,20180112,000000,24.49,24.61,24.4,24.42,75670,0
+VNO_L.US,D,20180116,000000,24.45,24.6,24.45,24.45,107786,0
+VNO_L.US,D,20180117,000000,24.53,24.53,24.33,24.35,88446,0
+VNO_L.US,D,20180118,000000,24.35,24.37,24.11,24.11,91396,0
+VNO_L.US,D,20180119,000000,24.12,25,24.06,24.77,431042,0
+VNO_L.US,D,20180122,000000,24.72,24.95,24.66,24.83,64814,0
+VNO_L.US,D,20180123,000000,24.85,25.12,24.85,25.04,47864,0
+VNO_L.US,D,20180124,000000,24.91,24.97,24.69,24.84,28187,0
+VNO_L.US,D,20180125,000000,24.88,24.8997,24.6201,24.78,31447,0
+VNO_L.US,D,20180126,000000,24.85,24.91,24.67,24.74,35286,0
+VNO_L.US,D,20180129,000000,24.679,24.679,24.31,24.39,88004,0
+VNO_L.US,D,20180130,000000,24.17,24.19,24.05,24.18,26813,0
+VNO_L.US,D,20180131,000000,24.39,24.5,24.0204,24.26,13442,0
+VNO_L.US,D,20180201,000000,24.25,24.25,23.91,23.94,20253,0
+VNO_L.US,D,20180202,000000,23.88,23.88,23.46,23.59,44257,0
+VNO_L.US,D,20180205,000000,23.7,23.77,23.16,23.18,27517,0
+VNO_L.US,D,20180206,000000,23.31,23.67,23.24,23.54,37143,0
+VNO_L.US,D,20180207,000000,23.55,23.9,23.3232,23.65,12654,0
+VNO_L.US,D,20180208,000000,23.499,23.669,23.45,23.49,21106,0
+VNO_L.US,D,20180209,000000,23.38,23.558,23.2,23.4,28729,0
+VNO_L.US,D,20180212,000000,23.35,23.67,23.35,23.63,21415,0
+VNO_L.US,D,20180213,000000,23.59,23.66,23.35,23.419,27268,0
+VNO_L.US,D,20180214,000000,23.2801,23.35,23.05,23.17,18499,0
+VNO_L.US,D,20180215,000000,23.2,23.2,23.1,23.1,15443,0
+VNO_L.US,D,20180216,000000,23.06,23.38,23.06,23.3,17188,0
+VNO_L.US,D,20180220,000000,23.42,23.44,23.42,23.42,13170,0
+VNO_L.US,D,20180221,000000,23.27,23.65,23.27,23.65,26028,0
+VNO_L.US,D,20180222,000000,23.67,23.67,23.53,23.6,19092,0
+VNO_L.US,D,20180223,000000,23.65,23.86,23.55,23.83,17142,0
+VNO_L.US,D,20180226,000000,23.92,24.24,23.92,24.07,16617,0
+VNO_L.US,D,20180227,000000,24.08,24.21,23.9971,24.21,16008,0
+VNO_L.US,D,20180228,000000,24.21,24.35,24.1,24.22,14153,0
+VNO_L.US,D,20180301,000000,24.29,24.29,24.14,24.173,14173,0
+VNO_L.US,D,20180302,000000,24.15,24.18,24.0601,24.18,9045,0
+VNO_L.US,D,20180305,000000,24.2399,24.3586,24.1601,24.31,21036,0
+VNO_L.US,D,20180306,000000,24.3725,24.51,24.33,24.47,22296,0
+VNO_L.US,D,20180307,000000,24.49,24.61,24.427,24.56,20615,0
+VNO_L.US,D,20180308,000000,24.56,24.7,24.45,24.62,14271,0
+VNO_L.US,D,20180309,000000,24.65,24.86,24.6,24.734,10825,0
+VNO_L.US,D,20180312,000000,24.7185,24.7185,24.56,24.61,8747,0
+VNO_L.US,D,20180313,000000,24.7,24.85,24.7,24.83,23082,0
+VNO_L.US,D,20180314,000000,24.58,24.58,24.331,24.52,15862,0
+VNO_L.US,D,20180315,000000,24.5191,24.52,24.33,24.51,9931,0
+VNO_L.US,D,20180316,000000,24.3301,24.4232,24.31,24.3301,12692,0
+VNO_L.US,D,20180319,000000,24.31,24.4,24.21,24.3,10932,0
+VNO_L.US,D,20180320,000000,24.29,24.36,24.07,24.07,17879,0
+VNO_L.US,D,20180321,000000,24.05,24.21,24.05,24.19,7276,0
+VNO_L.US,D,20180322,000000,24.1,24.21,24.02,24.15,8827,0
+VNO_L.US,D,20180323,000000,24.0791,24.1309,24,24.02,8286,0
+VNO_L.US,D,20180326,000000,24.1,24.1,23.81,23.93,22183,0
+VNO_L.US,D,20180327,000000,23.91,23.93,23.8367,23.87,17574,0
+VNO_L.US,D,20180328,000000,23.93,24.03,23.71,23.83,15426,0
+VNO_L.US,D,20180329,000000,23.82,24,23.77,24,40157,0
+VNO_L.US,D,20180402,000000,23.82,23.9896,23.82,23.85,17636,0
+VNO_L.US,D,20180403,000000,23.75,23.83,23.471,23.69,43321,0
+VNO_L.US,D,20180404,000000,23.54,23.82,23.54,23.69,12620,0
+VNO_L.US,D,20180405,000000,23.69,23.778,23.644,23.66,9896,0
+VNO_L.US,D,20180406,000000,23.5956,23.68,23.51,23.68,12463,0
+VNO_L.US,D,20180409,000000,23.54,23.583,23.42,23.42,9431,0
+VNO_L.US,D,20180410,000000,23.44,23.5268,23.08,23.2,61614,0
+VNO_L.US,D,20180411,000000,23.18,23.34,23.16,23.28,30050,0
+VNO_L.US,D,20180412,000000,23.35,23.3793,23,23.12,27131,0
+VNO_L.US,D,20180413,000000,23.12,23.139,22.905,23.12,18105,0
+VNO_L.US,D,20180416,000000,23.11,23.11,22.79,23.05,9214,0
+VNO_L.US,D,20180417,000000,23,23,22.85,22.98,21142,0
+VNO_L.US,D,20180418,000000,22.82,22.98,22.75,22.98,32557,0
+VNO_L.US,D,20180419,000000,22.96,22.96,22.8,22.9,13358,0
+VNO_L.US,D,20180420,000000,22.93,22.99,22.771,22.99,21224,0
+VNO_L.US,D,20180423,000000,22.83,22.99,22.824,22.99,9799,0
+VNO_L.US,D,20180424,000000,22.897,22.93,22.72,22.78,28075,0
+VNO_L.US,D,20180425,000000,22.75,22.75,22.37,22.61,21750,0
+VNO_L.US,D,20180426,000000,22.62,22.72,22.5401,22.57,8891,0
+VNO_L.US,D,20180427,000000,22.51,22.7599,22.51,22.74,16367,0
+VNO_L.US,D,20180430,000000,22.61,22.75,22.58,22.7,11620,0
+VNO_L.US,D,20180501,000000,22.6,22.75,22.6,22.68,9988,0
+VNO_L.US,D,20180502,000000,22.69,22.84,22.6165,22.84,20433,0
+VNO_L.US,D,20180503,000000,22.73,22.87,22.65,22.77,46980,0
+VNO_L.US,D,20180504,000000,22.68,23.05,22.68,23.0201,17572,0
+VNO_L.US,D,20180507,000000,23.05,23.15,23.02,23.07,29389,0
+VNO_L.US,D,20180508,000000,23.03,23.1881,22.92,22.9987,31312,0
+VNO_L.US,D,20180509,000000,22.97,23.0124,22.86,22.97,63991,0
+VNO_L.US,D,20180510,000000,23,23.05,22.97,23.02,43726,0
+VNO_L.US,D,20180511,000000,23,23.07,22.88,23.07,68117,0
+VNO_L.US,D,20180514,000000,23.09,23.09,22.99,23.01,11426,0
+VNO_L.US,D,20180515,000000,22.96,22.96,22.78,22.9,17033,0
+VNO_L.US,D,20180516,000000,22.74,22.9238,22.74,22.85,9707,0
+VNO_L.US,D,20180517,000000,22.78,22.84,22.6,22.71,44990,0
+VNO_L.US,D,20180518,000000,22.65,22.8323,22.65,22.72,8426,0
+VNO_L.US,D,20180521,000000,22.83,22.83,22.65,22.71,13536,0
+VNO_L.US,D,20180522,000000,22.71,22.7281,22.59,22.71,19268,0
+VNO_L.US,D,20180523,000000,22.6813,22.83,22.67,22.75,19248,0
+VNO_L.US,D,20180524,000000,22.75,22.84,22.75,22.84,21793,0
+VNO_L.US,D,20180525,000000,22.85,23.05,22.85,22.92,12250,0
+VNO_L.US,D,20180529,000000,22.88,22.99,22.81,22.94,37649,0
+VNO_L.US,D,20180530,000000,22.96,23.025,22.911,22.93,62643,0
+VNO_L.US,D,20180531,000000,22.95,23.03,22.87,23.03,100222,0
+VNO_L.US,D,20180601,000000,23.0599,23.29,23.0556,23.23,34207,0
+VNO_L.US,D,20180604,000000,23.35,23.52,23.3335,23.49,31910,0
+VNO_L.US,D,20180605,000000,23.4808,23.73,23.4808,23.69,24403,0
+VNO_L.US,D,20180606,000000,23.67,23.99,23.637,23.99,158038,0
+VNO_L.US,D,20180607,000000,23.99,24.15,23.87,24.07,28026,0
+VNO_L.US,D,20180608,000000,24.23,24.24,24.12,24.24,12171,0
+VNO_L.US,D,20180611,000000,24.252,24.53,24.2,24.34,29291,0
+VNO_L.US,D,20180612,000000,24.34,24.4056,24.24,24.35,23347,0
+VNO_L.US,D,20180613,000000,24.36,24.36,24.271,24.36,27169,0
+VNO_L.US,D,20180614,000000,24.16,24.16,24.03,24.09,24325,0
+VNO_L.US,D,20180615,000000,24.06,24.0601,24.01,24.04,6586,0
+VNO_L.US,D,20180618,000000,24.03,24.08,24,24.05,30376,0
+VNO_L.US,D,20180619,000000,24.02,24.18,24.02,24.09,27619,0
+VNO_L.US,D,20180620,000000,24.18,24.18,24.021,24.06,15399,0
+VNO_L.US,D,20180621,000000,24.05,24.09,24.01,24.03,17524,0
+VNO_L.US,D,20180622,000000,24.021,24.18,24.01,24.18,20673,0
+VNO_L.US,D,20180625,000000,24.09,24.18,24.03,24.03,10702,0
+VNO_L.US,D,20180626,000000,24.06,24.165,24.02,24.06,29214,0
+VNO_L.US,D,20180627,000000,24.11,24.18,24.101,24.13,11541,0
+VNO_L.US,D,20180628,000000,24.14,24.33,24.14,24.29,16358,0
+VNO_L.US,D,20180629,000000,24.27,24.52,24.27,24.52,23727,0
+VNO_L.US,D,20180702,000000,24.52,24.86,24.36,24.63,33812,0
+VNO_L.US,D,20180703,000000,24.59,24.9,24.5116,24.74,26169,0
+VNO_L.US,D,20180705,000000,24.67,24.85,24.67,24.85,19438,0
+VNO_L.US,D,20180706,000000,24.88,24.89,24.8,24.87,25813,0
+VNO_L.US,D,20180709,000000,24.9,25.17,24.9,25.09,113712,0
+VNO_L.US,D,20180710,000000,25.09,25.24,25.07,25.1,59821,0
+VNO_L.US,D,20180711,000000,25.01,25.13,25.01,25.06,69415,0
+VNO_L.US,D,20180712,000000,25.09,25.14,25.05,25.07,52689,0
+VNO_L.US,D,20180713,000000,25.08,25.2,25,25.1,55933,0
+VNO_L.US,D,20180716,000000,24.99,25.1,24.8913,25.02,53036,0
+VNO_L.US,D,20180717,000000,24.88,25.02,24.801,24.86,58735,0
+VNO_L.US,D,20180718,000000,24.84,24.98,24.8,24.84,64544,0
+VNO_L.US,D,20180719,000000,24.97,24.98,24.85,24.87,47889,0
+VNO_L.US,D,20180720,000000,24.87,24.99,24.3839,24.41,531269,0
+VNO_L.US,D,20180723,000000,24.4,24.45,24.32,24.41,54898,0
+VNO_L.US,D,20180724,000000,24.36,24.5,24.3593,24.37,42101,0
+VNO_L.US,D,20180725,000000,24.49,24.4999,24.3381,24.45,8903,0
+VNO_L.US,D,20180726,000000,24.44,24.49,24.43,24.46,16269,0
+VNO_L.US,D,20180727,000000,24.48,24.545,24.4001,24.53,9093,0
+VNO_L.US,D,20180730,000000,24.55,24.55,24.46,24.55,28294,0
+VNO_L.US,D,20180731,000000,24.63,24.63,24.4017,24.47,11355,0
+VNO_L.US,D,20180801,000000,24.46,24.4648,24.4,24.4,36343,0
+VNO_L.US,D,20180802,000000,24.35,24.3704,24.16,24.3,26616,0
+VNO_L.US,D,20180803,000000,24.17,24.52,24.17,24.3568,10632,0
+VNO_L.US,D,20180806,000000,24.4,24.41,24.25,24.29,10221,0
+VNO_L.US,D,20180807,000000,24.25,24.36,24.1125,24.12,19864,0
+VNO_L.US,D,20180808,000000,24.21,24.36,24.135,24.24,22221,0
+VNO_L.US,D,20180809,000000,24.21,24.36,24.21,24.253,12469,0
+VNO_L.US,D,20180810,000000,24.19,24.225,24.1448,24.1448,5359,0
+VNO_L.US,D,20180813,000000,24.17,24.2438,24.05,24.11,11442,0
+VNO_L.US,D,20180814,000000,24.07,24.29,24.05,24.24,40749,0
+VNO_L.US,D,20180815,000000,24.248,24.26,24.1754,24.24,3339,0
+VNO_L.US,D,20180816,000000,24.1999,24.29,24.1897,24.25,17425,0
+VNO_L.US,D,20180817,000000,24.18,24.29,24.18,24.26,11303,0
+VNO_L.US,D,20180820,000000,24.3,24.4,24.3,24.32,9268,0
+VNO_L.US,D,20180821,000000,24.33,24.38,24.29,24.3,10892,0
+VNO_L.US,D,20180822,000000,24.31,24.38,24.29,24.35,10032,0
+VNO_L.US,D,20180823,000000,24.31,24.3788,24.31,24.36,5565,0
+VNO_L.US,D,20180824,000000,24.4197,24.5,24.3167,24.45,9904,0
+VNO_L.US,D,20180827,000000,24.44,24.5718,24.44,24.48,5661,0
+VNO_L.US,D,20180828,000000,24.43,24.67,24.43,24.67,22130,0
+VNO_L.US,D,20180829,000000,24.6188,24.72,24.6188,24.65,11108,0
+VNO_L.US,D,20180830,000000,24.65,24.73,24.65,24.73,6491,0
+VNO_L.US,D,20180831,000000,24.61,24.73,24.61,24.68,12183,0
+VNO_L.US,D,20180904,000000,24.6856,24.73,24.47,24.47,26178,0
+VNO_L.US,D,20180905,000000,24.48,24.53,24.32,24.48,17209,0
+VNO_L.US,D,20180906,000000,24.505,24.53,24.2874,24.35,17451,0
+VNO_L.US,D,20180907,000000,24.31,24.38,24.1342,24.27,11959,0
+VNO_L.US,D,20180910,000000,24.26,24.49,24.19,24.45,15968,0
+VNO_L.US,D,20180911,000000,24.45,24.68,24.45,24.63,14324,0
+VNO_L.US,D,20180912,000000,24.54,24.63,24.53,24.63,1852,0
+VNO_L.US,D,20180913,000000,24.64,24.8,24.64,24.8,12456,0
+VNO_L.US,D,20180914,000000,24.45,24.45,24.2384,24.38,4153,0
+VNO_L.US,D,20180917,000000,24.3,24.425,24.08,24.29,30003,0
+VNO_L.US,D,20180918,000000,24.26,24.26,24.1101,24.13,14314,0
+VNO_L.US,D,20180919,000000,24.11,24.16,23.99,24.13,23423,0
+VNO_L.US,D,20180920,000000,24.09,24.12,24,24.03,199500,0
+VNO_L.US,D,20180921,000000,24.01,24.13,24.01,24.06,10922,0
+VNO_L.US,D,20180924,000000,24.1,24.13,24.0308,24.11,4986,0
+VNO_L.US,D,20180925,000000,24.03,24.1039,23.9,24.05,54943,0
+VNO_L.US,D,20180926,000000,24.01,24.17,23.84,24.07,49779,0
+VNO_L.US,D,20180927,000000,24.18,24.18,23.9601,23.99,22523,0
+VNO_L.US,D,20180928,000000,24,24.092,23.93,23.93,16562,0
+VNO_L.US,D,20181001,000000,24.02,24.0492,23.6,23.81,45568,0
+VNO_L.US,D,20181002,000000,23.77,23.99,23.5,23.76,25506,0
+VNO_L.US,D,20181003,000000,23.64,23.68,23.36,23.51,42026,0
+VNO_L.US,D,20181004,000000,23.35,23.3659,22.7127,22.95,76986,0
+VNO_L.US,D,20181005,000000,22.7693,23.15,22.57,23.15,24218,0
+VNO_L.US,D,20181008,000000,23.0028,23.13,22.8725,23.09,8922,0
+VNO_L.US,D,20181009,000000,22.91,23.11,22.91,23.02,10611,0
+VNO_L.US,D,20181010,000000,23.05,23.05,22.6209,22.65,7876,0
+VNO_L.US,D,20181011,000000,22.57,22.92,22.57,22.83,11255,0
+VNO_L.US,D,20181012,000000,22.9,23.0099,22.7112,22.83,28266,0
+VNO_L.US,D,20181015,000000,22.7849,22.9875,22.7401,22.94,5104,0
+VNO_L.US,D,20181016,000000,22.94,22.9799,22.86,22.86,10665,0
+VNO_L.US,D,20181017,000000,22.86,22.95,22.6955,22.95,15789,0
+VNO_L.US,D,20181018,000000,22.9084,22.97,22.8575,22.97,6370,0
+VNO_L.US,D,20181019,000000,23.012,23.17,22.74,23.15,54062,0
+VNO_L.US,D,20181022,000000,23.01,23.67,23.01,23.57,56744,0
+VNO_L.US,D,20181023,000000,23.26,23.55,23.249,23.38,22735,0
+VNO_L.US,D,20181024,000000,23.34,23.4999,23.23,23.299,21904,0
+VNO_L.US,D,20181025,000000,23.4,23.4835,23.03,23.16,7959,0
+VNO_L.US,D,20181026,000000,23.16,23.28,23.07,23.14,11912,0
+VNO_L.US,D,20181029,000000,23.2088,23.39,23.1029,23.15,6185,0
+VNO_L.US,D,20181030,000000,23.35,23.38,23.15,23.29,5079,0
+VNO_L.US,D,20181031,000000,23.38,23.38,23.15,23.3,4133,0
+VNO_L.US,D,20181101,000000,23.16,23.33,23.16,23.26,4352,0
+VNO_L.US,D,20181102,000000,23.24,23.3,23.065,23.07,25706,0
+VNO_L.US,D,20181105,000000,23.15,23.26,23.0601,23.2309,3280,0
+VNO_L.US,D,20181106,000000,23.17,23.2545,23.1,23.1844,11406,0
+VNO_L.US,D,20181107,000000,23.22,23.4,23.21,23.21,17778,0
+VNO_L.US,D,20181108,000000,23.4,23.4,23.21,23.34,5935,0
+VNO_L.US,D,20181109,000000,23.3,23.38,23.16,23.2,9996,0
+VNO_L.US,D,20181112,000000,23.15,23.245,23.13,23.14,4599,0
+VNO_L.US,D,20181113,000000,23.14,23.35,23.14,23.256,5822,0
+VNO_L.US,D,20181114,000000,23.18,23.3,23.17,23.25,28137,0
+VNO_L.US,D,20181115,000000,23.2276,23.2276,22.75,22.75,7018,0
+VNO_L.US,D,20181116,000000,22.7859,22.8922,22.31,22.6,18617,0
+VNO_L.US,D,20181119,000000,22.39,22.7,22.39,22.48,6837,0
+VNO_L.US,D,20181120,000000,22.24,22.36,22.2,22.24,10867,0
+VNO_L.US,D,20181121,000000,22.1601,22.53,22.1601,22.3829,11761,0
+VNO_L.US,D,20181123,000000,22.38,22.4392,22.275,22.33,12704,0
+VNO_L.US,D,20181126,000000,22.32,22.3973,22.13,22.16,11054,0
+VNO_L.US,D,20181127,000000,22.13,22.19,22.05,22.05,3631,0
+VNO_L.US,D,20181128,000000,22.04,22.2421,22.01,22.2421,20075,0
+VNO_L.US,D,20181129,000000,22.1735,22.19,21.99,21.99,13704,0
+VNO_L.US,D,20181130,000000,21.99,22,21.7701,21.78,31436,0
+VNO_L.US,D,20181203,000000,21.8,21.97,21.75,21.81,17785,0
+VNO_L.US,D,20181204,000000,21.77,21.84,21.4328,21.8,28196,0
+VNO_L.US,D,20181206,000000,21.31,21.55,21.2734,21.5,21551,0
+VNO_L.US,D,20181207,000000,21.39,21.793,21.39,21.57,16702,0
+VNO_L.US,D,20181210,000000,21.57,21.7,21.32,21.58,58363,0
+VNO_L.US,D,20181211,000000,21.65,21.83,21.44,21.82,58786,0
+VNO_L.US,D,20181212,000000,21.85,21.95,21.71,21.86,22030,0
+VNO_L.US,D,20181213,000000,21.79,21.9807,21.7,21.86,25018,0
+VNO_L.US,D,20181214,000000,21.52,21.77,21.3574,21.72,22017,0
+VNO_L.US,D,20181217,000000,21.41,21.74,21.25,21.74,48647,0
+VNO_L.US,D,20181218,000000,21.42,21.67,21.31,21.51,52260,0
+VNO_L.US,D,20181219,000000,21.5,21.55,21.25,21.5,20020,0
+VNO_L.US,D,20181220,000000,21.02,21.2,20.76,21.15,37037,0
+VNO_L.US,D,20181221,000000,20.97,21.25,20.75,20.79,36424,0
+VNO_L.US,D,20181224,000000,20.66,20.83,20.16,20.52,43439,0
+VNO_L.US,D,20181226,000000,20.52,20.69,20.36,20.69,37625,0
+VNO_L.US,D,20181227,000000,20.47,20.64,20.27,20.64,49588,0
+VNO_L.US,D,20181228,000000,20.71,21.2799,20.65,21.2,51449,0
+VNO_L.US,D,20181231,000000,21.36,21.55,21.05,21.44,47173,0
+VNO_L.US,D,20190102,000000,21.42,22.35,21.3831,22.1,38954,0
+VNO_L.US,D,20190103,000000,22.04,22.35,21.99,22.35,23709,0
+VNO_L.US,D,20190104,000000,22.35,22.71,22.25,22.67,14891,0
+VNO_L.US,D,20190107,000000,22.5,22.78,22.49,22.49,14229,0
+VNO_L.US,D,20190108,000000,22.48,22.6623,22.44,22.51,20141,0
+VNO_L.US,D,20190109,000000,22.5,22.69,22.35,22.5,34046,0
+VNO_L.US,D,20190110,000000,22.399,23.08,22.34,23.05,30256,0
+VNO_L.US,D,20190111,000000,22.95,23.51,22.8021,23.5,20761,0
+VNO_L.US,D,20190114,000000,23.39,23.5,22.7801,23.24,17637,0
+VNO_L.US,D,20190115,000000,23.12,23.5747,23.085,23.46,14457,0
+VNO_L.US,D,20190116,000000,23.4,23.44,23.08,23.08,9148,0
+VNO_L.US,D,20190117,000000,23.15,23.2011,22.88,22.9,19303,0
+VNO_L.US,D,20190118,000000,22.9,23.35,22.9,23.35,29072,0
+VNO_L.US,D,20190122,000000,23.3436,23.47,23.0918,23.47,39966,0
+VNO_L.US,D,20190123,000000,23.48,23.52,23.21,23.3799,17358,0
+VNO_L.US,D,20190124,000000,23.24,23.4373,23.24,23.36,14800,0
+VNO_L.US,D,20190125,000000,23.34,23.54,23.32,23.37,10015,0
+VNO_L.US,D,20190128,000000,23.35,23.4089,23,23.39,44341,0
+VNO_L.US,D,20190129,000000,23.37,23.47,23.251,23.35,6069,0
+VNO_L.US,D,20190130,000000,23.3,23.61,23.3,23.43,16600,0
+VNO_L.US,D,20190131,000000,23.43,23.847,22.98,22.98,123830,0
+VNO_L.US,D,20190201,000000,23.21,23.33,23.1,23.22,176695,0
+VNO_L.US,D,20190204,000000,23.1802,23.2386,23.1,23.23,15318,0
+VNO_L.US,D,20190205,000000,23.15,23.48,23.15,23.38,22706,0
+VNO_L.US,D,20190206,000000,23.28,23.46,23.2,23.21,25913,0
+VNO_L.US,D,20190207,000000,23.15,23.54,23.015,23.54,13779,0
+VNO_L.US,D,20190208,000000,23.36,23.45,23.1601,23.42,24992,0
+VNO_L.US,D,20190211,000000,23.2755,23.49,23.2755,23.45,11898,0
+VNO_L.US,D,20190212,000000,23.33,23.61,23.33,23.4,14512,0
+VNO_L.US,D,20190213,000000,23.37,23.57,23.37,23.475,4750,0
+VNO_L.US,D,20190214,000000,23.4964,23.5473,23.39,23.41,89794,0
+VNO_L.US,D,20190215,000000,23.53,23.72,23.4808,23.72,11212,0
+VNO_L.US,D,20190219,000000,23.75,24.14,23.5787,23.79,181096,0
+VNO_L.US,D,20190220,000000,23.84,24.109,23.82,23.83,6990,0
+VNO_L.US,D,20190221,000000,23.83,24.1,23.74,24.04,15621,0
+VNO_L.US,D,20190222,000000,24,24,23.81,23.8822,35773,0
+VNO_L.US,D,20190225,000000,23.85,23.97,23.7887,23.84,12874,0
+VNO_L.US,D,20190226,000000,23.9626,24,23.85,23.85,2787,0
+VNO_L.US,D,20190227,000000,23.78,24,23.78,23.93,13650,0
+VNO_L.US,D,20190228,000000,23.94,24.195,23.8927,24.08,21819,0
+VNO_L.US,D,20190301,000000,24.26,24.29,24.11,24.28,19571,0
+VNO_L.US,D,20190304,000000,24.25,24.28,24.1088,24.135,22023,0
+VNO_L.US,D,20190305,000000,24.13,24.59,24.13,24.59,21944,0
+VNO_L.US,D,20190306,000000,24.45,24.73,24.45,24.6,30130,0
+VNO_L.US,D,20190307,000000,24.54,24.6718,24.36,24.54,10762,0
+VNO_L.US,D,20190308,000000,24.3763,24.57,24.33,24.53,14525,0
+VNO_L.US,D,20190311,000000,24.53,24.53,24.4058,24.47,4086,0
+VNO_L.US,D,20190312,000000,24.47,24.57,24.4,24.44,13303,0
+VNO_L.US,D,20190313,000000,24.42,24.66,24.42,24.53,10744,0
+VNO_L.US,D,20190314,000000,24.4,24.4,24.21,24.4,7187,0
+VNO_L.US,D,20190315,000000,24.4,24.4,24.273,24.3586,10190,0
+VNO_L.US,D,20190318,000000,24.31,24.5,24.31,24.5,9429,0
+VNO_L.US,D,20190319,000000,24.4483,24.57,24.3301,24.3901,21244,0
+VNO_L.US,D,20190320,000000,24.4,24.65,24.25,24.5,24929,0
+VNO_L.US,D,20190321,000000,24.38,24.7452,24.38,24.7,49749,0
+VNO_L.US,D,20190322,000000,24.69,24.6911,24.55,24.645,11227,0
+VNO_L.US,D,20190325,000000,24.61,24.7,24.581,24.62,10191,0
+VNO_L.US,D,20190326,000000,24.6,24.7,24.535,24.64,9555,0
+VNO_L.US,D,20190327,000000,24.61,24.61,24.43,24.43,9000,0
+VNO_L.US,D,20190328,000000,24.57,24.57,24.41,24.43,12145,0
+VNO_L.US,D,20190329,000000,24.391,24.81,24.39,24.81,30194,0
+VNO_L.US,D,20190401,000000,24.77,25,24.72,24.9,31224,0
+VNO_L.US,D,20190402,000000,24.9314,24.98,24.8,24.85,69198,0
+VNO_L.US,D,20190403,000000,24.85,24.98,24.85,24.95,46151,0
+VNO_L.US,D,20190404,000000,24.98,25.11,24.85,25.11,18505,0
+VNO_L.US,D,20190405,000000,25.0212,25.0966,25,25,12715,0
+VNO_L.US,D,20190408,000000,25,25.0943,24.86,24.9,14526,0
+VNO_L.US,D,20190409,000000,24.79,24.9236,24.79,24.8,8758,0
+VNO_L.US,D,20190410,000000,24.7,24.899,24.7,24.7,23564,0
+VNO_L.US,D,20190411,000000,24.71,24.86,24.71,24.85,9495,0
+VNO_L.US,D,20190412,000000,24.79,24.85,24.74,24.7849,5172,0
+VNO_L.US,D,20190415,000000,24.83,24.83,24.6601,24.829,10412,0
+VNO_L.US,D,20190416,000000,24.72,24.89,24.72,24.81,7987,0
+VNO_L.US,D,20190417,000000,24.75,24.87,24.75,24.82,11113,0
+VNO_L.US,D,20190418,000000,24.8,24.8,24.72,24.72,9793,0
+VNO_L.US,D,20190422,000000,24.75,24.75,24.61,24.63,9397,0
+VNO_L.US,D,20190423,000000,24.62,24.72,24.61,24.61,19859,0
+VNO_L.US,D,20190424,000000,24.6339,24.72,24.6,24.61,11306,0
+VNO_L.US,D,20190425,000000,24.6,24.73,24.53,24.57,9403,0
+VNO_L.US,D,20190426,000000,24.57,24.7,24.57,24.63,4756,0
+VNO_L.US,D,20190429,000000,24.68,24.77,24.59,24.66,8386,0
+VNO_L.US,D,20190430,000000,24.62,24.74,24.62,24.69,44831,0
+VNO_L.US,D,20190501,000000,24.54,24.7,24.53,24.7,43163,0
+VNO_L.US,D,20190502,000000,24.6572,24.7504,24.6504,24.6504,31134,0
+VNO_L.US,D,20190503,000000,24.61,24.7,24.59,24.65,9071,0
+VNO_L.US,D,20190506,000000,24.6,24.74,24.5509,24.61,14208,0
+VNO_L.US,D,20190507,000000,24.67,24.68,24.5958,24.68,4201,0
+VNO_L.US,D,20190508,000000,24.68,24.719,24.635,24.67,5308,0
+VNO_L.US,D,20190509,000000,24.68,24.7,24.59,24.7,8573,0
+VNO_L.US,D,20190510,000000,24.7,24.77,24.61,24.77,7657,0
+VNO_L.US,D,20190513,000000,24.62,24.71,24.62,24.69,12007,0
+VNO_L.US,D,20190514,000000,24.65,24.86,24.62,24.83,91189,0
+VNO_L.US,D,20190515,000000,24.69,24.83,24.69,24.83,32790,0
+VNO_L.US,D,20190516,000000,24.71,24.9285,24.67,24.78,43731,0
+VNO_L.US,D,20190517,000000,24.82,24.82,24.7,24.7745,9053,0
+VNO_L.US,D,20190520,000000,24.8,24.87,24.71,24.87,28759,0
+VNO_L.US,D,20190521,000000,24.8,24.8934,24.76,24.89,11106,0
+VNO_L.US,D,20190522,000000,24.93,24.95,24.8487,24.88,31767,0
+VNO_L.US,D,20190523,000000,24.81,24.8836,24.76,24.85,8987,0
+VNO_L.US,D,20190524,000000,24.76,24.89,24.76,24.85,15169,0
+VNO_L.US,D,20190528,000000,24.89,24.93,24.84,24.86,11591,0
+VNO_L.US,D,20190529,000000,24.81,24.93,24.81,24.81,21388,0
+VNO_L.US,D,20190530,000000,24.81,24.93,24.79,24.85,23739,0
+VNO_L.US,D,20190531,000000,24.8,24.93,24.6,24.6,61151,0
+VNO_L.US,D,20190603,000000,24.66,24.7388,24.55,24.57,11123,0
+VNO_L.US,D,20190604,000000,24.7,24.799,24.641,24.799,10360,0
+VNO_L.US,D,20190605,000000,24.75,24.831,24.7,24.75,12466,0
+VNO_L.US,D,20190606,000000,24.7,24.94,24.7,24.9,13804,0
+VNO_L.US,D,20190607,000000,24.79,25,24.79,24.99,35885,0
+VNO_L.US,D,20190610,000000,25,25.19,24.967,25.19,31883,0
+VNO_L.US,D,20190611,000000,25.04,25.0782,24.95,25.01,11590,0
+VNO_L.US,D,20190612,000000,25.099,25.099,25,25.02,10647,0
+VNO_L.US,D,20190613,000000,25.02,25.19,25.02,25.19,15488,0
+VNO_L.US,D,20190614,000000,24.86,24.95,24.85,24.87,30169,0
+VNO_L.US,D,20190617,000000,24.9369,25.06,24.8317,24.96,15007,0
+VNO_L.US,D,20190618,000000,24.97,25.126,24.9,25.06,14708,0
+VNO_L.US,D,20190619,000000,24.91,25.09,24.91,24.97,10529,0
+VNO_L.US,D,20190620,000000,25.18,25.18,24.94,24.94,8879,0
+VNO_L.US,D,20190621,000000,25.1121,25.1121,24.89,24.9,8319,0
+VNO_L.US,D,20190624,000000,24.94,25.019,24.8,24.83,15323,0
+VNO_L.US,D,20190625,000000,24.8,24.869,24.71,24.72,12465,0
+VNO_L.US,D,20190626,000000,24.86,24.97,24.71,24.78,19902,0
+VNO_L.US,D,20190627,000000,24.85,24.92,24.83,24.902,10856,0
+VNO_L.US,D,20190628,000000,24.875,24.99,24.79,24.99,30260,0
+VNO_L.US,D,20190701,000000,25.06,25.07,24.81,24.85,19449,0
+VNO_L.US,D,20190702,000000,24.89,25.199,24.811,25.18,21711,0
+VNO_L.US,D,20190703,000000,25.11,25.16,25.0461,25.16,4913,0
+VNO_L.US,D,20190705,000000,25.05,25.15,25.05,25.06,2742,0
+VNO_L.US,D,20190708,000000,25.0944,25.139,25.0555,25.0555,7676,0
+VNO_L.US,D,20190709,000000,24.99,25.19,24.99,25.1,6752,0
+VNO_L.US,D,20190710,000000,25.04,25.37,25.04,25.37,19626,0
+VNO_L.US,D,20190711,000000,25.3,25.3,25.2,25.3,1825,0
+VNO_L.US,D,20190712,000000,25.22,25.3,25.15,25.2013,19261,0
+VNO_L.US,D,20190715,000000,25.17,25.25,25.17,25.24,9308,0
+VNO_L.US,D,20190716,000000,25.31,25.34,25.13,25.31,36676,0
+VNO_L.US,D,20190717,000000,25.27,25.41,25.27,25.39,17530,0
+VNO_L.US,D,20190718,000000,25.33,25.57,25.33,25.57,26149,0
+VNO_L.US,D,20190719,000000,25.4696,25.56,25.38,25.46,17073,0
+VNO_L.US,D,20190722,000000,25.48,25.55,25.38,25.48,12980,0
+VNO_L.US,D,20190723,000000,25.48,25.59,25.4284,25.52,24274,0
+VNO_L.US,D,20190724,000000,25.5,25.85,25.5,25.73,34404,0
+VNO_L.US,D,20190725,000000,25.73,25.84,25.46,25.46,32929,0
+VNO_L.US,D,20190726,000000,25.53,25.57,25.39,25.41,11006,0
+VNO_L.US,D,20190729,000000,25.41,25.83,25.41,25.71,23887,0
+VNO_L.US,D,20190730,000000,25.56,25.68,25.44,25.56,18827,0
+VNO_L.US,D,20190731,000000,25.5,25.506,25.21,25.23,126687,0
+VNO_L.US,D,20190801,000000,25.25,25.44,25.17,25.17,20724,0
+VNO_L.US,D,20190802,000000,25.22,25.34,25.17,25.22,45275,0
+VNO_L.US,D,20190805,000000,25.3,25.3,24.95,24.95,13165,0
+VNO_L.US,D,20190806,000000,25.0566,25.17,24.84,25.11,19880,0
+VNO_L.US,D,20190807,000000,25.13,25.23,24.94,25.23,13709,0
+VNO_L.US,D,20190808,000000,25.24,25.27,25.1,25.24,7937,0
+VNO_L.US,D,20190809,000000,25.3,25.39,25.237,25.39,23719,0
+VNO_L.US,D,20190812,000000,25.3,25.36,25.3,25.33,7732,0
+VNO_L.US,D,20190813,000000,25.32,25.4,25.32,25.37,11039,0
+VNO_L.US,D,20190814,000000,25.35,25.43,25.26,25.43,29991,0
+VNO_L.US,D,20190815,000000,25.53,25.53,25.42,25.46,12796,0
+VNO_L.US,D,20190816,000000,25.44,25.5192,25.3316,25.4056,4229,0
+VNO_L.US,D,20190819,000000,25.4,25.43,25.3501,25.3915,10707,0
+VNO_L.US,D,20190820,000000,25.42,25.42,25.38,25.39,23297,0
+VNO_L.US,D,20190821,000000,25.39,25.46,25.3,25.37,195039,0
+VNO_L.US,D,20190822,000000,25.37,25.53,25.37,25.4,143975,0
+VNO_L.US,D,20190823,000000,25.4,25.4541,25.3,25.34,8380,0
+VNO_L.US,D,20190826,000000,25.436,25.45,25.35,25.36,11603,0
+VNO_L.US,D,20190827,000000,25.42,25.42,25.27,25.31,10311,0
+VNO_L.US,D,20190828,000000,25.36,25.42,25.28,25.28,263629,0
+VNO_L.US,D,20190829,000000,25.28,25.3699,25.26,25.26,7480,0
+VNO_L.US,D,20190830,000000,25.26,25.48,25.26,25.48,25264,0
+VNO_L.US,D,20190903,000000,25.45,25.47,25.31,25.4603,12525,0
+VNO_L.US,D,20190904,000000,25.41,25.5,25.4,25.5,10017,0
+VNO_L.US,D,20190905,000000,25.5,25.5,25.44,25.4867,14960,0
+VNO_L.US,D,20190906,000000,25.488,25.5599,25.4684,25.53,5013,0
+VNO_L.US,D,20190909,000000,25.44,25.47,25.42,25.42,7214,0
+VNO_L.US,D,20190910,000000,25.43,25.48,25.38,25.38,5627,0
+VNO_L.US,D,20190911,000000,25.54,25.54,25.37,25.52,40368,0
+VNO_L.US,D,20190912,000000,25.4463,25.5,25.4107,25.5,7670,0
+VNO_L.US,D,20190913,000000,25.16,25.16,24.93,25.06,45872,0
+VNO_L.US,D,20190916,000000,25.13,25.13,25.015,25.04,9796,0
+VNO_L.US,D,20190917,000000,25.1,25.11,25.0205,25.1,15876,0
+VNO_L.US,D,20190918,000000,25.02,25.2,25.02,25.12,23330,0
+VNO_L.US,D,20190919,000000,25.15,25.2,25.13,25.13,39198,0
+VNO_L.US,D,20190920,000000,25.13,25.29,25.13,25.16,16458,0
+VNO_L.US,D,20190923,000000,25.1729,25.2371,25.111,25.18,12871,0
+VNO_L.US,D,20190924,000000,25.24,25.24,25.155,25.2,9876,0
+VNO_L.US,D,20190925,000000,25.18,25.23,25.18,25.23,6482,0
+VNO_L.US,D,20190926,000000,25.2,25.24,25.2,25.23,11168,0
+VNO_L.US,D,20190927,000000,25.24,25.24,25.13,25.2,14832,0
+VNO_L.US,D,20190930,000000,25.14,25.1493,25.01,25.01,98905,0
+VNO_L.US,D,20191001,000000,25.06,25.149,25.045,25.06,19248,0
+VNO_L.US,D,20191002,000000,25.0498,25.14,24.99,25.03,26265,0
+VNO_L.US,D,20191003,000000,25.03,25.1,25.03,25.0848,4887,0
+VNO_L.US,D,20191004,000000,25.06,25.22,25.06,25.12,3460,0
+VNO_L.US,D,20191007,000000,25.19,25.19,25.07,25.1041,5963,0
+VNO_L.US,D,20191008,000000,25.0598,25.1703,25.05,25.1,18117,0
+VNO_L.US,D,20191009,000000,25.1144,25.16,25.11,25.15,17951,0
+VNO_L.US,D,20191010,000000,25.1582,25.21,25.12,25.2,4985,0
+VNO_L.US,D,20191011,000000,25.14,25.3656,25.14,25.3102,8708,0
+VNO_L.US,D,20191014,000000,25.21,25.39,25.21,25.3583,7982,0
+VNO_L.US,D,20191015,000000,25.39,25.469,25.3249,25.469,8384,0
+VNO_L.US,D,20191016,000000,25.35,25.48,25.3215,25.48,17041,0
+VNO_L.US,D,20191017,000000,25.39,25.47,25.3793,25.46,7978,0
+VNO_L.US,D,20191018,000000,25.45,25.45,25.4101,25.43,4799,0
+VNO_L.US,D,20191021,000000,25.391,25.42,25.32,25.32,10218,0
+VNO_L.US,D,20191022,000000,25.34,25.4,25.3235,25.38,6779,0
+VNO_L.US,D,20191023,000000,25.45,25.46,25.39,25.46,6466,0
+VNO_L.US,D,20191024,000000,25.46,25.49,25.31,25.31,41045,0
+VNO_L.US,D,20191025,000000,25.26,25.33,25.205,25.26,47410,0
+VNO_L.US,D,20191028,000000,25.35,25.36,25.13,25.25,44582,0
+VNO_L.US,D,20191029,000000,25.2,25.33,25.2,25.29,21251,0
+VNO_L.US,D,20191030,000000,25.26,25.32,25.25,25.32,16654,0
+VNO_L.US,D,20191031,000000,25.33,25.41,25.23,25.3,118298,0
+VNO_L.US,D,20191101,000000,25.22,25.38,25.22,25.38,3069,0
+VNO_L.US,D,20191104,000000,25.27,25.4,25.25,25.3106,14285,0
+VNO_L.US,D,20191105,000000,25.38,25.39,25.28,25.39,21657,0
+VNO_L.US,D,20191106,000000,25.32,25.3931,25.3122,25.32,9637,0
+VNO_L.US,D,20191107,000000,25.42,25.42,25.2846,25.3,18357,0
+VNO_L.US,D,20191108,000000,25.3,25.3,25.23,25.2708,10802,0
+VNO_L.US,D,20191111,000000,25.2849,25.3135,25.26,25.26,15636,0
+VNO_L.US,D,20191112,000000,25.22,25.28,25.22,25.268,6710,0
+VNO_L.US,D,20191113,000000,25.28,25.29,25.27,25.28,14376,0
+VNO_L.US,D,20191114,000000,25.29,25.33,25.28,25.28,21891,0
+VNO_L.US,D,20191115,000000,25.23,25.27,25.23,25.24,33164,0
+VNO_L.US,D,20191118,000000,25.24,25.2841,25.1846,25.2,100401,0
+VNO_L.US,D,20191119,000000,25.2,25.29,25.2,25.2444,28282,0
+VNO_L.US,D,20191120,000000,25.2146,25.2622,25.2,25.25,3703,0
+VNO_L.US,D,20191121,000000,25.26,25.2795,25.22,25.22,5006,0
+VNO_L.US,D,20191122,000000,25.29,25.29,25.2,25.24,6006,0
+VNO_L.US,D,20191125,000000,25.29,25.29,25.23,25.25,16950,0
+VNO_L.US,D,20191126,000000,25.28,25.28,25.23,25.25,11139,0
+VNO_L.US,D,20191127,000000,25.28,25.29,25.24,25.28,13869,0
+VNO_L.US,D,20191129,000000,25.25,25.36,25.21,25.21,41315,0
+VNO_L.US,D,20191202,000000,25.22,25.27,25.19,25.27,26145,0
+VNO_L.US,D,20191203,000000,25.2,25.27,25.18,25.26,27525,0
+VNO_L.US,D,20191204,000000,25.27,25.2938,25.2222,25.2803,9130,0
+VNO_L.US,D,20191205,000000,25.24,25.3301,25.24,25.31,27550,0
+VNO_L.US,D,20191206,000000,25.31,25.35,25.2824,25.3298,12217,0
+VNO_L.US,D,20191209,000000,25.35,25.4207,25.26,25.28,43486,0
+VNO_L.US,D,20191210,000000,25.28,25.37,25.28,25.35,59277,0
+VNO_L.US,D,20191211,000000,25.29,25.41,25.29,25.33,39887,0
+VNO_L.US,D,20191212,000000,25.34,25.36,25.33,25.34,7467,0
+VNO_L.US,D,20191213,000000,25.03,25.09,25.03,25.09,17259,0
+VNO_L.US,D,20191216,000000,25.14,25.14,25.09,25.1,17193,0
+VNO_L.US,D,20191217,000000,25.122,25.13,25.1091,25.13,5559,0
+VNO_L.US,D,20191218,000000,25.13,25.14,25.12,25.14,9873,0
+VNO_L.US,D,20191219,000000,25.07,25.1607,25.07,25.15,13855,0
+VNO_L.US,D,20191220,000000,25.151,25.1699,25.1,25.1398,12179,0
+VNO_L.US,D,20191223,000000,25.13,25.19,25.13,25.18,9727,0
+VNO_L.US,D,20191224,000000,25.18,25.1807,25.134,25.15,6337,0
+VNO_L.US,D,20191226,000000,25.19,25.192,25.17,25.19,6208,0
+VNO_L.US,D,20191227,000000,25.26,25.26,25.17,25.17,16198,0
+VNO_L.US,D,20191230,000000,25.17,25.2254,25.17,25.22,20780,0
+VNO_L.US,D,20191231,000000,25.17,25.24,25.17,25.21,20840,0
+VNO_L.US,D,20200102,000000,25.24,25.35,25.22,25.34,22553,0
+VNO_L.US,D,20200103,000000,25.28,25.47,25.28,25.43,19846,0
+VNO_L.US,D,20200106,000000,25.29,25.45,25.29,25.443,5835,0
+VNO_L.US,D,20200107,000000,25.28,25.43,25.28,25.41,7257,0
+VNO_L.US,D,20200108,000000,25.31,25.4,25.13,25.4,27034,0
+VNO_L.US,D,20200109,000000,25.42,25.42,25.3,25.38,8641,0
+VNO_L.US,D,20200110,000000,25.3,25.445,25.3,25.39,7507,0
+VNO_L.US,D,20200113,000000,25.35,25.44,25.35,25.43,5903,0
+VNO_L.US,D,20200114,000000,25.33,25.48,25.33,25.48,13222,0
+VNO_L.US,D,20200115,000000,25.47,25.52,25.44,25.47,18642,0
+VNO_L.US,D,20200116,000000,25.36,25.52,25.36,25.47,8062,0
+VNO_L.US,D,20200117,000000,25.37,25.52,25.37,25.52,4164,0
+VNO_L.US,D,20200121,000000,25.52,25.52,25.43,25.4702,9328,0
+VNO_L.US,D,20200122,000000,25.514,25.514,25.46,25.4851,8214,0
+VNO_L.US,D,20200123,000000,25.4872,25.5199,25.4872,25.515,4252,0
+VNO_L.US,D,20200124,000000,25.51,25.52,25.46,25.46,9849,0
+VNO_L.US,D,20200127,000000,25.46,25.5,25.4038,25.48,7424,0
+VNO_L.US,D,20200128,000000,25.4905,25.5072,25.4417,25.45,6788,0
+VNO_L.US,D,20200129,000000,25.44,25.52,25.44,25.49,9024,0
+VNO_L.US,D,20200130,000000,25.5061,25.59,25.5061,25.571,10705,0
+VNO_L.US,D,20200131,000000,25.51,25.65,25.47,25.49,27636,0
+VNO_L.US,D,20200203,000000,25.6,25.6,25.575,25.59,4760,0
+VNO_L.US,D,20200204,000000,25.51,25.5683,25.5,25.54,38357,0
+VNO_L.US,D,20200205,000000,25.58,25.6,25.5106,25.6,16735,0
+VNO_L.US,D,20200206,000000,25.565,25.6,25.51,25.5814,6696,0
+VNO_L.US,D,20200207,000000,25.51,25.59,25.493,25.566,10816,0
+VNO_L.US,D,20200210,000000,25.49,25.5801,25.49,25.5642,3298,0
+VNO_L.US,D,20200211,000000,25.565,25.69,25.565,25.6066,7764,0
+VNO_L.US,D,20200212,000000,25.53,25.69,25.49,25.54,11154,0
+VNO_L.US,D,20200213,000000,25.6415,25.74,25.63,25.7,13719,0
+VNO_L.US,D,20200214,000000,25.7,25.79,25.64,25.7,18856,0
+VNO_L.US,D,20200218,000000,25.61,25.63,25.5586,25.59,15602,0
+VNO_L.US,D,20200219,000000,25.543,25.615,25.47,25.51,52740,0
+VNO_L.US,D,20200220,000000,25.56,25.68,25.56,25.62,10956,0
+VNO_L.US,D,20200221,000000,25.56,25.64,25.32,25.439,107861,0
+VNO_L.US,D,20200224,000000,25.3,25.44,25.3,25.31,14638,0
+VNO_L.US,D,20200225,000000,25.38,25.4085,25.11,25.14,40792,0
+VNO_L.US,D,20200226,000000,25.25,25.25,25.01,25.16,13620,0
+VNO_L.US,D,20200227,000000,25.09,25.27,25,25.04,87714,0
+VNO_L.US,D,20200228,000000,25,25.1,24.9,25,70621,0
+VNO_L.US,D,20200302,000000,25.11,25.49,25.11,25.43,15353,0
+VNO_L.US,D,20200303,000000,25.29,25.76,25.08,25.28,5004,0
+VNO_L.US,D,20200304,000000,25.43,25.55,25.286,25.54,10116,0
+VNO_L.US,D,20200305,000000,25.6,25.6,25.21,25.24,12314,0
+VNO_L.US,D,20200306,000000,25.18,25.29,25.08,25.19,15624,0
+VNO_L.US,D,20200309,000000,24.9,25.15,24.86,25,81220,0
+VNO_L.US,D,20200310,000000,25.1,25.4295,25.06,25.35,19708,0
+VNO_L.US,D,20200311,000000,25.16,25.27,25.03,25.27,27173,0
+VNO_L.US,D,20200312,000000,24.27,24.27,21.75,22.86,53505,0
+VNO_L.US,D,20200313,000000,22.87,23.25,22.01,22.39,48567,0
+VNO_L.US,D,20200316,000000,18.21,20.4299,18.21,19.45,63310,0
+VNO_L.US,D,20200317,000000,19.87,20.2281,19.2,19.73,41469,0
+VNO_L.US,D,20200318,000000,19.24,19.24,12.3689,15.94,109668,0
+VNO_L.US,D,20200319,000000,15.55,19,14.67,18.35,70506,0
+VNO_L.US,D,20200320,000000,17.85,19.345,17.5,18.69,58045,0
+VNO_L.US,D,20200323,000000,18.19,18.84,16.84,17.08,57107,0
+VNO_L.US,D,20200324,000000,17.58,19.36,17.58,17.98,56663,0
+VNO_L.US,D,20200325,000000,18.48,20.7,18.48,20.04,65506,0
+VNO_L.US,D,20200326,000000,20.37,21.52,20.37,21.19,138635,0
+VNO_L.US,D,20200327,000000,21.19,21.19,20.02,20.02,57498,0
+VNO_L.US,D,20200330,000000,20.98,20.98,19.95,20.16,36841,0
+VNO_L.US,D,20200331,000000,19.99,20.3772,19.99,20.2,19753,0
+VNO_L.US,D,20200401,000000,19.88,19.89,19.05,19.45,69532,0
+VNO_L.US,D,20200402,000000,19.43,19.7227,18.97,19.64,110909,0
+VNO_L.US,D,20200403,000000,19.49,19.94,19.34,19.94,66437,0
+VNO_L.US,D,20200406,000000,20.25,21.36,20.17,20.93,46733,0
+VNO_L.US,D,20200407,000000,21.416,21.97,21.06,21.97,64378,0
+VNO_L.US,D,20200408,000000,21.51,23.19,21.51,22.95,44729,0
+VNO_L.US,D,20200409,000000,23.81,23.935,23.28,23.6,52778,0
+VNO_L.US,D,20200413,000000,23.25,23.2959,22.93,23.19,19323,0
+VNO_L.US,D,20200414,000000,23.04,23.45,22.28,22.28,94629,0
+VNO_L.US,D,20200415,000000,21.78,22.15,21.37,21.66,49284,0
+VNO_L.US,D,20200416,000000,21.5,22.09,21.5,22.04,61886,0
+VNO_L.US,D,20200417,000000,22.45,22.88,22.35,22.72,64048,0
+VNO_L.US,D,20200420,000000,22.58,22.64,22,22.58,33780,0
+VNO_L.US,D,20200421,000000,22.25,22.51,22.116,22.48,39081,0
+VNO_L.US,D,20200422,000000,22.641,22.7,22.49,22.525,12601,0
+VNO_L.US,D,20200423,000000,22.32,22.6,22.32,22.45,19749,0
+VNO_L.US,D,20200424,000000,22.4,22.4,21.81,22.2354,16552,0
+VNO_L.US,D,20200427,000000,22.02,22.46,22.02,22.3094,20729,0
+VNO_L.US,D,20200428,000000,22.2,22.47,22.02,22.47,16086,0
+VNO_L.US,D,20200429,000000,22.5,22.75,22.5,22.7326,19344,0
+VNO_L.US,D,20200430,000000,22.75,23.09,22.75,23.05,43899,0
+VNO_L.US,D,20200501,000000,22.98,22.98,22.75,22.8464,10638,0
+VNO_L.US,D,20200504,000000,22.9454,23.15,22.7,22.92,16503,0
+VNO_L.US,D,20200505,000000,22.77,22.8808,22.35,22.4928,27896,0
+VNO_L.US,D,20200506,000000,22.4,22.5873,21.82,21.845,24555,0
+VNO_L.US,D,20200507,000000,21.96,22.19,21.9206,22.17,8797,0
+VNO_L.US,D,20200508,000000,22.06,22.33,22.06,22.29,3289,0
+VNO_L.US,D,20200511,000000,22.02,22.19,21.98,22.19,5505,0
+VNO_L.US,D,20200512,000000,22,22.15,22,22,10722,0
+VNO_L.US,D,20200513,000000,21.8,21.905,21.03,21.04,26417,0
+VNO_L.US,D,20200514,000000,20.89,20.89,20.25,20.65,24479,0
+VNO_L.US,D,20200515,000000,20.64,20.775,20.26,20.29,35029,0
+VNO_L.US,D,20200518,000000,20.89,20.9,20.687,20.87,32727,0
+VNO_L.US,D,20200519,000000,20.9,20.9,20.26,20.32,28033,0
+VNO_L.US,D,20200520,000000,20.5456,20.5456,20.32,20.32,5909,0
+VNO_L.US,D,20200521,000000,20.32,20.639,20.32,20.52,7880,0
+VNO_L.US,D,20200522,000000,20.52,20.64,20.35,20.57,7164,0
+VNO_L.US,D,20200526,000000,20.85,21.82,20.85,21.64,16501,0
+VNO_L.US,D,20200527,000000,21.74,22.18,21.61,22.18,18123,0
+VNO_L.US,D,20200528,000000,21.9271,22.92,21.9271,22.66,18312,0
+VNO_L.US,D,20200529,000000,22.55,23.25,22.55,23.16,7766,0
+VNO_L.US,D,20200601,000000,23.05,23.75,23.05,23.75,15924,0
+VNO_L.US,D,20200602,000000,23.83,24.21,23.83,23.95,22166,0
+VNO_L.US,D,20200603,000000,23.95,24.27,23.95,24.25,16010,0
+VNO_L.US,D,20200604,000000,24.25,24.47,24.25,24.3201,7132,0
+VNO_L.US,D,20200605,000000,24.526,24.68,24.49,24.55,17783,0
+VNO_L.US,D,20200608,000000,24.4,24.86,24.4,24.86,20763,0
+VNO_L.US,D,20200609,000000,24.6,24.845,24.57,24.845,12983,0
+VNO_L.US,D,20200610,000000,24.84,24.94,24.5,24.92,21163,0
+VNO_L.US,D,20200611,000000,24.47,24.47,23.63,23.83,30485,0
+VNO_L.US,D,20200612,000000,23.77,24.095,23.46,23.53,46349,0
+VNO_L.US,D,20200615,000000,23.22,23.26,22.17,23.26,26922,0
+VNO_L.US,D,20200616,000000,23.75,23.75,23.47,23.7,8681,0
+VNO_L.US,D,20200617,000000,23.75,23.85,22.7427,23.65,16157,0
+VNO_L.US,D,20200618,000000,23.65,23.76,23.5909,23.73,9021,0
+VNO_L.US,D,20200619,000000,23.67,23.9332,23.67,23.86,16768,0
+VNO_L.US,D,20200622,000000,23.78,23.8594,23.55,23.71,21119,0
+VNO_L.US,D,20200623,000000,23.75,23.79,23.51,23.7287,14260,0
+VNO_L.US,D,20200624,000000,23.78,23.78,23.25,23.61,24954,0
+VNO_L.US,D,20200625,000000,23.2,23.51,22.81,22.9131,10695,0
+VNO_L.US,D,20200626,000000,23.0011,23.0011,21.73,22.02,32511,0
+VNO_L.US,D,20200629,000000,21.9,22,21.5,21.93,19169,0
+VNO_L.US,D,20200630,000000,21.75,22.44,21.75,22.11,102520,0
+VNO_L.US,D,20200701,000000,22.37,22.42,22.1,22.33,10864,0
+VNO_L.US,D,20200702,000000,22.46,22.75,22.46,22.46,18547,0
+VNO_L.US,D,20200706,000000,22.57,22.67,21.97,22.16,27272,0
+VNO_L.US,D,20200707,000000,22.14,22.14,21.58,21.88,13382,0
+VNO_L.US,D,20200708,000000,21.865,22.14,21.61,21.61,17173,0
+VNO_L.US,D,20200709,000000,21.5,21.8,20.73,21.34,59036,0
+VNO_L.US,D,20200710,000000,21.29,21.88,21.29,21.88,11108,0
+VNO_L.US,D,20200713,000000,21.89,22.01,21.4,21.4,15011,0
+VNO_L.US,D,20200714,000000,21.4,21.4,20.93,20.94,12733,0
+VNO_L.US,D,20200715,000000,21.09,21.2999,21.01,21.24,17268,0
+VNO_L.US,D,20200716,000000,21.02,21.37,21.02,21.12,15525,0
+VNO_L.US,D,20200717,000000,21.13,21.34,21.11,21.2101,29809,0
+VNO_L.US,D,20200720,000000,21.06,21.2462,21.06,21.195,13036,0
+VNO_L.US,D,20200721,000000,21.15,21.9,21.09,21.9,20668,0
+VNO_L.US,D,20200722,000000,21.75,22.37,21.75,22.27,40195,0
+VNO_L.US,D,20200723,000000,22.23,22.26,22.02,22.26,25434,0
+VNO_L.US,D,20200724,000000,22.31,22.3776,22.2601,22.3578,7775,0
+VNO_L.US,D,20200727,000000,22.35,22.5,22.35,22.47,8965,0
+VNO_L.US,D,20200728,000000,22.4,22.71,22.3,22.6896,19449,0
+VNO_L.US,D,20200729,000000,22.53,22.98,22.53,22.94,17008,0
+VNO_L.US,D,20200730,000000,22.84,23.22,22.595,23.18,18059,0
+VNO_L.US,D,20200731,000000,23.23,23.23,22.9211,23.05,10384,0
+VNO_L.US,D,20200803,000000,23.08,23.31,23.08,23.3,18312,0
+VNO_L.US,D,20200804,000000,23.34,23.89,23.33,23.89,10850,0
+VNO_L.US,D,20200805,000000,23.73,24.34,23.73,24.25,10827,0
+VNO_L.US,D,20200806,000000,24.28,24.28,24.17,24.255,11335,0
+VNO_L.US,D,20200807,000000,24.17,24.491,24.165,24.4,29778,0
+VNO_L.US,D,20200810,000000,24.4811,24.54,24.4,24.48,12253,0
+VNO_L.US,D,20200811,000000,24.45,24.61,24.24,24.55,15716,0
+VNO_L.US,D,20200812,000000,24.48,24.67,24.43,24.67,24245,0
+VNO_L.US,D,20200813,000000,24.51,24.91,24.51,24.91,40365,0
+VNO_L.US,D,20200814,000000,24.8,25.09,24.8,25.02,27233,0
+VNO_L.US,D,20200817,000000,25.0299,25.0867,24.91,25.08,32428,0
+VNO_L.US,D,20200818,000000,25.11,25.2,25,25.2,23098,0
+VNO_L.US,D,20200819,000000,25.06,25.25,25.06,25.2146,22187,0
+VNO_L.US,D,20200820,000000,25.13,25.28,25.13,25.25,37290,0
+VNO_L.US,D,20200821,000000,25.2,25.2,25.03,25.03,16271,0
+VNO_L.US,D,20200824,000000,25,25.15,25,25.12,12063,0
+VNO_L.US,D,20200825,000000,25.03,25.16,25.03,25.08,19311,0
+VNO_L.US,D,20200826,000000,25.04,25.19,25.03,25.03,29134,0
+VNO_L.US,D,20200827,000000,25.04,25.2,25.04,25.18,13155,0
+VNO_L.US,D,20200828,000000,25.13,25.28,25.1106,25.2,14740,0
+VNO_L.US,D,20200831,000000,25.15,25.37,25.1,25.25,29781,0
+VNO_L.US,D,20200901,000000,25.37,25.495,25.25,25.33,15137,0
+VNO_L.US,D,20200902,000000,25.31,25.4,25.2,25.4,30890,0
+VNO_L.US,D,20200903,000000,25.4,25.4,25.13,25.18,11724,0
+VNO_L.US,D,20200904,000000,25.25,25.25,24.8,25.05,23612,0
+VNO_L.US,D,20200908,000000,24.99,25.0959,24.99,25.02,25930,0
+VNO_L.US,D,20200909,000000,25.03,25.18,25.03,25.15,3294,0
+VNO_L.US,D,20200910,000000,25.2,25.2795,25.1663,25.2,11977,0
+VNO_L.US,D,20200911,000000,25.17,25.25,25.1468,25.25,18462,0
+VNO_L.US,D,20200914,000000,25.03,25.15,24.96,25.15,13120,0
+VNO_L.US,D,20200915,000000,25.03,25.15,25.01,25.1,44513,0
+VNO_L.US,D,20200916,000000,24.93,25.1451,24.93,25.05,23878,0
+VNO_L.US,D,20200917,000000,24.97,25.06,24.9,25.05,18380,0
+VNO_L.US,D,20200918,000000,24.9301,25.03,24.88,24.94,8394,0
+VNO_L.US,D,20200921,000000,25,25,24.43,24.86,40499,0
+VNO_L.US,D,20200922,000000,24.97,25.09,24.82,25,312323,0
+VNO_L.US,D,20200923,000000,25.17,25.17,24.6,24.64,58107,0
+VNO_L.US,D,20200924,000000,24.56,24.99,24.37,24.76,22586,0
+VNO_L.US,D,20200925,000000,24.83,25.29,24.82,25.2,33574,0
+VNO_L.US,D,20200928,000000,25.33,25.46,25.28,25.44,15418,0
+VNO_L.US,D,20200929,000000,25.45,25.45,25.285,25.29,23142,0
+VNO_L.US,D,20200930,000000,25.35,25.38,25.09,25.09,62891,0
+VNO_L.US,D,20201001,000000,25.27,25.33,25.1,25.15,44441,0
+VNO_L.US,D,20201002,000000,25.055,25.28,25.055,25.2,13822,0
+VNO_L.US,D,20201005,000000,25.19,25.37,25.16,25.27,16217,0
+VNO_L.US,D,20201006,000000,25.27,25.4,25.205,25.29,161002,0
+VNO_L.US,D,20201007,000000,25.23,25.45,25.23,25.37,9500,0
+VNO_L.US,D,20201008,000000,25.43,25.43,25.23,25.37,17100,0
+VNO_L.US,D,20201009,000000,25.4064,25.4064,25.03,25.15,24017,0
+VNO_L.US,D,20201012,000000,25.04,25.26,25,25.26,12669,0
+VNO_L.US,D,20201013,000000,25.11,25.2799,25.11,25.23,19293,0
+VNO_L.US,D,20201014,000000,25.28,25.28,25.1,25.14,14286,0
+VNO_L.US,D,20201015,000000,25.14,25.22,25.116,25.22,2345,0
+VNO_L.US,D,20201016,000000,25.2,25.29,25.12,25.18,13519,0
+VNO_L.US,D,20201019,000000,25.12,25.23,25.12,25.23,27196,0
+VNO_L.US,D,20201020,000000,25.23,25.35,25.19,25.35,3659,0
+VNO_L.US,D,20201021,000000,25.2,25.2,25,25.0596,12333,0
+VNO_L.US,D,20201022,000000,25,25.1491,24.98,25.12,14693,0
+VNO_L.US,D,20201023,000000,25.1339,25.18,25.06,25.11,4821,0
+VNO_L.US,D,20201026,000000,25.14,25.14,24.93,24.94,21044,0
+VNO_L.US,D,20201027,000000,24.89,25.05,24.85,24.88,25428,0
+VNO_L.US,D,20201028,000000,24.75,24.79,24.1,24.1,15742,0
+VNO_L.US,D,20201029,000000,24.26,24.45,24.13,24.15,29056,0
+VNO_L.US,D,20201030,000000,24.2984,24.2984,23.99,24.24,32002,0
+VNO_L.US,D,20201102,000000,24.2,24.35,24.07,24.22,27467,0
+VNO_L.US,D,20201103,000000,24.5285,24.55,24.431,24.51,10928,0
+VNO_L.US,D,20201104,000000,24.55,24.66,24.51,24.55,29312,0
+VNO_L.US,D,20201105,000000,24.65,24.83,24.57,24.72,49880,0
+VNO_L.US,D,20201106,000000,24.6,24.6198,24.29,24.3,9147,0
+VNO_L.US,D,20201109,000000,24.76,25.05,24.57,25.041,48531,0
+VNO_L.US,D,20201110,000000,25.02,25.12,24.99,25.07,9202,0
+VNO_L.US,D,20201111,000000,25.01,25.07,24.87,24.98,5539,0
+VNO_L.US,D,20201112,000000,24.97,25.055,24.9,25.024,49010,0
+VNO_L.US,D,20201113,000000,25.07,25.24,25.042,25.2148,16509,0
+VNO_L.US,D,20201116,000000,25.24,25.68,25.07,25.68,11797,0
+VNO_L.US,D,20201117,000000,25.6,25.62,25.255,25.42,15691,0
+VNO_L.US,D,20201118,000000,25.35,25.5,25.16,25.16,17594,0
+VNO_L.US,D,20201119,000000,25.12,25.31,25.12,25.31,70640,0
+VNO_L.US,D,20201120,000000,25.3,25.3,25.15,25.2,23775,0
+VNO_L.US,D,20201123,000000,25.13,25.3,25.13,25.29,12088,0
+VNO_L.US,D,20201124,000000,25.22,25.32,25.17,25.3,3902,0
+VNO_L.US,D,20201125,000000,25.22,25.3,25.22,25.3,2447,0
+VNO_L.US,D,20201127,000000,25.17,25.22,25.16,25.1665,4665,0
+VNO_L.US,D,20201130,000000,25.1927,25.24,25.09,25.09,26596,0
+VNO_L.US,D,20201201,000000,25.12,25.2,25.12,25.175,5555,0
+VNO_L.US,D,20201202,000000,25.14,25.265,25.14,25.265,9726,0
+VNO_L.US,D,20201203,000000,25.18,25.25,25.15,25.24,11733,0
+VNO_L.US,D,20201204,000000,25.28,25.29,25.25,25.29,7719,0
+VNO_L.US,D,20201207,000000,25.25,25.2799,25.2,25.23,11289,0
+VNO_L.US,D,20201208,000000,25.25,25.34,25.25,25.305,12037,0
+VNO_L.US,D,20201209,000000,25.26,25.35,25.26,25.35,5378,0
+VNO_L.US,D,20201210,000000,25.308,25.3699,25.26,25.3,3709,0
+VNO_L.US,D,20201211,000000,25.29,25.36,25.27,25.32,12687,0
+VNO_L.US,D,20201214,000000,25.04,25.05,24.96,25.0218,11448,0
+VNO_L.US,D,20201215,000000,24.98,25.08,24.98,25.01,18020,0
+VNO_L.US,D,20201216,000000,25.08,25.08,24.98,25,32815,0
+VNO_L.US,D,20201217,000000,25,25.05,25,25.04,33166,0
+VNO_L.US,D,20201218,000000,25.04,25.15,25.0317,25.15,21075,0
+VNO_L.US,D,20201221,000000,25.11,25.18,25.0555,25.12,25580,0
+VNO_L.US,D,20201222,000000,25.1833,25.21,25.02,25.035,21680,0
+VNO_L.US,D,20201223,000000,25.02,25.0738,25.01,25.0501,13142,0
+VNO_L.US,D,20201224,000000,25.05,25.06,25.03,25.05,12356,0
+VNO_L.US,D,20201228,000000,25.02,25.09,25.02,25.08,21873,0
+VNO_L.US,D,20201229,000000,25.09,25.1,25.07,25.077,18908,0
+VNO_L.US,D,20201230,000000,25.07,25.23,25.07,25.16,20159,0
+VNO_L.US,D,20201231,000000,25.1575,25.24,25.115,25.18,41613,0
+VNO_L.US,D,20210104,000000,25.24,25.24,25.09,25.105,20813,0
+VNO_L.US,D,20210105,000000,25.07,25.18,25.05,25.05,84557,0
+VNO_L.US,D,20210106,000000,25.05,25.0797,24.78,24.88,35449,0
+VNO_L.US,D,20210107,000000,24.95,25.15,24.75,25.1,21867,0
+VNO_L.US,D,20210108,000000,25.1,25.1,24.9,25,39114,0
+VNO_L.US,D,20210111,000000,25,25,24.91,24.94,8022,0
+VNO_L.US,D,20210112,000000,24.9535,24.98,24.73,24.93,73880,0
+VNO_L.US,D,20210113,000000,24.9,25.05,24.85,25.05,67499,0
+VNO_L.US,D,20210114,000000,25.04,25.2,25.04,25.11,13808,0
+VNO_L.US,D,20210115,000000,25.02,25.12,24.98,25.03,220450,0
+VNO_L.US,D,20210119,000000,25.1,25.1,24.95,25,14563,0
+VNO_L.US,D,20210120,000000,25.08,25.1,25.05,25.09,12069,0
+VNO_L.US,D,20210121,000000,25.08,25.1,25.02,25.02,8927,0
+VNO_L.US,D,20210122,000000,25.0999,25.11,25.06,25.0846,4983,0
+VNO_L.US,D,20210125,000000,25.03,25.0799,25.02,25.05,10308,0
+VNO_L.US,D,20210126,000000,25.08,25.0833,25.03,25.03,6275,0
+VNO_L.US,D,20210127,000000,25.03,25.03,24.8,24.8789,25993,0
+VNO_L.US,D,20210128,000000,24.94,25,24.91,24.98,39036,0
+VNO_L.US,D,20210129,000000,24.95,25.12,24.95,25.12,106208,0
+VNO_L.US,D,20210201,000000,25.12,25.12,25.03,25.0957,10538,0
+VNO_L.US,D,20210202,000000,25.02,25.15,25.02,25.07,10748,0
+VNO_L.US,D,20210203,000000,25.1138,25.1138,25.02,25.07,25486,0
+VNO_L.US,D,20210204,000000,25.0868,25.1,25.04,25.1,86474,0
+VNO_L.US,D,20210205,000000,25.1,25.1,25.08,25.0814,9007,0
+VNO_L.US,D,20210208,000000,25.16,25.16,25.09,25.1,11018,0
+VNO_L.US,D,20210209,000000,25.04,25.16,25.04,25.15,9998,0
+VNO_L.US,D,20210210,000000,25.1,25.1126,25.0841,25.1002,10280,0
+VNO_L.US,D,20210211,000000,25.1101,25.1502,25.1,25.1501,10675,0
+VNO_L.US,D,20210212,000000,25.077,25.16,25.077,25.16,13774,0
+VNO_L.US,D,20210216,000000,25.05,25.15,25.05,25.12,16144,0
+VNO_L.US,D,20210217,000000,25.12,25.19,25.12,25.19,8496,0
+VNO_L.US,D,20210218,000000,25.09,25.19,25.09,25.19,7594,0
+VNO_L.US,D,20210219,000000,25.14,25.19,25.1,25.19,5143,0
+VNO_L.US,D,20210222,000000,25.19,25.2,25.11,25.2,8844,0
+VNO_L.US,D,20210223,000000,25.18,25.18,25.08,25.13,16165,0
+VNO_L.US,D,20210224,000000,25.09,25.09,25,25.04,45164,0
+VNO_L.US,D,20210225,000000,24.89,25.1299,24.89,25.06,37212,0
+VNO_L.US,D,20210226,000000,25.06,25.11,24.9,24.9,91499,0
+VNO_L.US,D,20210301,000000,25.05,25.15,25.05,25.15,31603,0
+VNO_L.US,D,20210302,000000,25.15,25.2,25.09,25.18,47891,0
+VNO_L.US,D,20210303,000000,25.1,25.2,25.05,25.19,8415,0
+VNO_L.US,D,20210304,000000,25.2,25.24,25.12,25.23,22279,0
+VNO_L.US,D,20210305,000000,25.16,25.29,25.16,25.24,17288,0
+VNO_L.US,D,20210308,000000,25.2,25.41,25.2,25.41,7321,0
+VNO_L.US,D,20210309,000000,25.26,25.47,25.26,25.46,5433,0
+VNO_L.US,D,20210310,000000,25.418,25.5,25.37,25.37,14544,0
+VNO_L.US,D,20210311,000000,25.4717,25.55,25.37,25.55,16029,0
+VNO_L.US,D,20210312,000000,25.21,25.21,24.9701,25.14,16146,0
+VNO_L.US,D,20210315,000000,25.06,25.15,25.04,25.05,24421,0
+VNO_L.US,D,20210316,000000,25.04,25.1591,25.04,25.07,11219,0
+VNO_L.US,D,20210317,000000,25.1,25.16,25.05,25.12,10990,0
+VNO_L.US,D,20210318,000000,25.04,25.12,25.04,25.1,15406,0
+VNO_L.US,D,20210319,000000,25.09,25.2,25.08,25.2,12824,0
+VNO_L.US,D,20210322,000000,25.16,25.28,25.15,25.2,17739,0
+VNO_L.US,D,20210323,000000,25.25,25.3201,25.1681,25.21,3692,0
+VNO_L.US,D,20210324,000000,25.17,25.44,25.17,25.28,10985,0
+VNO_L.US,D,20210325,000000,25.19,25.32,25.17,25.2,14830,0
+VNO_L.US,D,20210326,000000,25.23,25.23,25.15,25.2,6986,0
+VNO_L.US,D,20210329,000000,25.111,25.15,25.1,25.11,5553,0
+VNO_L.US,D,20210330,000000,25.19,25.27,25.11,25.27,7530,0
+VNO_L.US,D,20210331,000000,25.28,25.54,25.28,25.35,14918,0
+VNO_L.US,D,20210401,000000,25.5,25.67,25.5,25.67,14360,0
+VNO_L.US,D,20210405,000000,25.67,26.14,25.66,25.8,16759,0
+VNO_L.US,D,20210406,000000,25.8,26,25.74,25.74,15991,0
+VNO_L.US,D,20210407,000000,25.72,25.92,25.61,25.62,24042,0
+VNO_L.US,D,20210408,000000,25.81,25.81,25.61,25.62,12864,0
+VNO_L.US,D,20210409,000000,25.53,25.6943,25.53,25.68,11437,0
+VNO_L.US,D,20210412,000000,25.68,25.73,25.62,25.73,3912,0
+VNO_L.US,D,20210413,000000,25.64,25.73,25.6184,25.62,12839,0
+VNO_L.US,D,20210414,000000,25.57,25.74,25.57,25.6,12479,0
+VNO_L.US,D,20210415,000000,25.7,25.81,25.6,25.81,116093,0
+VNO_L.US,D,20210416,000000,25.7401,25.81,25.7401,25.81,6870,0
+VNO_L.US,D,20210419,000000,25.75,25.75,25.69,25.7,8773,0
+VNO_L.US,D,20210420,000000,25.7,25.745,25.6354,25.6354,7409,0
+VNO_L.US,D,20210421,000000,25.77,25.8,25.77,25.8,1409,0
+VNO_L.US,D,20210422,000000,25.8,25.89,25.72,25.86,7501,0
+VNO_L.US,D,20210423,000000,25.86,25.99,25.86,25.94,11206,0
+VNO_L.US,D,20210426,000000,25.98,25.99,25.96,25.985,14991,0
+VNO_L.US,D,20210427,000000,25.98,25.9896,25.9,25.901,8679,0
+VNO_L.US,D,20210428,000000,25.8859,25.91,25.81,25.81,7294,0
+VNO_L.US,D,20210429,000000,25.7881,25.7881,25.77,25.77,1329,0
+VNO_L.US,D,20210430,000000,25.845,25.86,25.75,25.75,54061,0
+VNO_L.US,D,20210503,000000,25.82,25.93,25.72,25.8,12342,0
+VNO_L.US,D,20210504,000000,25.9,25.96,25.85,25.85,12138,0
+VNO_L.US,D,20210505,000000,25.875,25.88,25.83,25.83,1057,0
+VNO_L.US,D,20210506,000000,25.7,25.71,25.53,25.66,17054,0
+VNO_L.US,D,20210507,000000,25.7105,25.77,25.66,25.77,7126,0
+VNO_L.US,D,20210510,000000,25.6723,25.69,25.54,25.5832,41962,0
+VNO_L.US,D,20210511,000000,25.37,25.42,25.29,25.38,48126,0
+VNO_L.US,D,20210512,000000,25.33,25.34,25.18,25.21,20795,0
+VNO_L.US,D,20210513,000000,25.23,25.34,25.23,25.2701,2920,0
+VNO_L.US,D,20210514,000000,25.29,25.48,25.29,25.4,3581,0
+VNO_L.US,D,20210517,000000,25.31,25.31,25.2979,25.2979,10074,0
+VNO_L.US,D,20210518,000000,25.3,25.44,25.26,25.38,37724,0
+VNO_L.US,D,20210519,000000,25.2,25.3256,25.2,25.28,36000,0
+VNO_L.US,D,20210520,000000,25.28,25.38,25.28,25.37,9740,0
+VNO_L.US,D,20210521,000000,25.3601,25.44,25.3,25.31,13551,0
+VNO_L.US,D,20210524,000000,25.35,25.4,25.35,25.4,3633,0
+VNO_L.US,D,20210525,000000,25.4,25.4,25.33,25.4,7925,0
+VNO_L.US,D,20210526,000000,25.3528,25.41,25.32,25.3744,3317,0
+VNO_L.US,D,20210527,000000,25.35,25.5,25.35,25.41,29496,0
+VNO_L.US,D,20210528,000000,25.49,25.5454,25.41,25.5,11046,0
+VNO_L.US,D,20210601,000000,25.43,25.594,25.43,25.594,11919,0
+VNO_L.US,D,20210602,000000,25.46,25.77,25.46,25.77,15620,0
+VNO_L.US,D,20210603,000000,25.65,25.77,25.65,25.72,115270,0
+VNO_L.US,D,20210604,000000,25.7,25.81,25.7,25.75,2915,0
+VNO_L.US,D,20210607,000000,25.68,25.87,25.68,25.87,6281,0
+VNO_L.US,D,20210608,000000,25.79,25.87,25.76,25.86,8878,0
+VNO_L.US,D,20210609,000000,25.87,25.97,25.83,25.97,10512,0
+VNO_L.US,D,20210610,000000,25.99,25.99,25.765,25.85,15680,0
+VNO_L.US,D,20210611,000000,25.9,25.96,25.85,25.91,4861,0
+VNO_L.US,D,20210614,000000,25.7,25.72,25.55,25.67,12116,0
+VNO_L.US,D,20210615,000000,25.72,25.72,25.6077,25.72,5667,0
+VNO_L.US,D,20210616,000000,25.72,25.74,25.5901,25.74,57862,0
+VNO_L.US,D,20210617,000000,25.7,25.82,25.7,25.82,10003,0
+VNO_L.US,D,20210618,000000,25.73,25.83,25.73,25.83,258261,0
+VNO_L.US,D,20210621,000000,25.83,25.83,25.809,25.82,2306,0
+VNO_L.US,D,20210622,000000,25.83,25.9,25.795,25.9,16487,0
+VNO_L.US,D,20210623,000000,25.905,25.95,25.86,25.94,5060,0
+VNO_L.US,D,20210624,000000,25.94,25.94,25.82,25.82,5941,0
+VNO_L.US,D,20210625,000000,25.8248,25.91,25.78,25.82,8369,0
+VNO_L.US,D,20210628,000000,25.8,25.93,25.79,25.81,25782,0
+VNO_L.US,D,20210629,000000,25.9,25.9,25.7744,25.84,3898,0
+VNO_L.US,D,20210630,000000,25.91,26.1,25.91,25.94,41805,0
+VNO_L.US,D,20210701,000000,26.09,26.11,25.95,25.95,12184,0
+VNO_L.US,D,20210702,000000,25.97,25.97,25.93,25.94,9111,0
+VNO_L.US,D,20210706,000000,25.93,25.96,25.91,25.93,9087,0
+VNO_L.US,D,20210707,000000,26.035,26.19,25.9,26.07,29146,0
+VNO_L.US,D,20210708,000000,25.9947,26.0956,25.8513,25.97,7445,0
+VNO_L.US,D,20210709,000000,26.0035,26.01,25.88,25.88,7122,0
+VNO_L.US,D,20210712,000000,25.9273,25.98,25.88,25.98,3705,0
+VNO_L.US,D,20210713,000000,25.98,26.04,25.86,26,22123,0
+VNO_L.US,D,20210714,000000,25.94,25.98,25.88,25.96,57419,0
+VNO_L.US,D,20210715,000000,25.89,26.03,25.89,26.0275,7276,0
+VNO_L.US,D,20210716,000000,25.9516,26.03,25.9516,25.96,6615,0
+VNO_L.US,D,20210719,000000,25.93,26,25.82,26,63692,0
+VNO_L.US,D,20210720,000000,26,26.05,25.81,26.04,12593,0
+VNO_L.US,D,20210721,000000,26,26.08,25.9517,26.06,6302,0
+VNO_L.US,D,20210722,000000,26.03,26.0802,26,26.0802,8999,0
+VNO_L.US,D,20210723,000000,26.07,26.12,26,26.08,7645,0
+VNO_L.US,D,20210726,000000,26.03,26.12,26.03,26.0801,6432,0
+VNO_L.US,D,20210727,000000,26.02,26.12,25.96,26.12,6537,0
+VNO_L.US,D,20210728,000000,26.06,26.09,26,26.09,29235,0
+VNO_L.US,D,20210729,000000,26.06,26.13,26,26.13,8325,0
+VNO_L.US,D,20210730,000000,26.0925,26.27,26.0568,26.19,19529,0
+VNO_L.US,D,20210802,000000,26.08,26.2,26.06,26.12,17050,0
+VNO_L.US,D,20210803,000000,26.24,26.24,26,26.02,6403,0
+VNO_L.US,D,20210804,000000,26.11,26.11,26.02,26.04,9600,0
+VNO_L.US,D,20210805,000000,26.115,26.14,26.03,26.06,8751,0
+VNO_L.US,D,20210806,000000,26.0501,26.15,26.02,26.13,14955,0
+VNO_L.US,D,20210809,000000,26.03,26.12,26.03,26.11,2321,0
+VNO_L.US,D,20210810,000000,25.95,25.95,25.75,25.82,4138,0
+VNO_L.US,D,20210811,000000,25.8401,25.985,25.84,25.89,8259,0
+VNO_L.US,D,20210812,000000,26.05,26.13,26.05,26.13,6960,0
+VNO_L.US,D,20210813,000000,26.15,26.15,25.9915,26.06,8155,0
+VNO_L.US,D,20210816,000000,26.01,26.04,25.9705,25.9705,5813,0
+VNO_L.US,D,20210817,000000,25.92,26.06,25.85,25.89,5926,0
+VNO_L.US,D,20210818,000000,25.84,25.975,25.75,25.75,8475,0
+VNO_L.US,D,20210819,000000,25.75,25.95,25.75,25.95,7092,0
+VNO_L.US,D,20210820,000000,25.85,26.03,25.85,25.89,7129,0
+VNO_L.US,D,20210823,000000,25.82,26,25.8,25.8,15413,0
+VNO_L.US,D,20210824,000000,25.81,25.91,25.81,25.91,2584,0
+VNO_L.US,D,20210825,000000,25.95,26,25.91,25.985,39659,0
+VNO_L.US,D,20210826,000000,25.85,25.915,25.79,25.85,1363,0
+VNO_L.US,D,20210827,000000,25.905,26.16,25.848,26.04,14167,0
+VNO_L.US,D,20210830,000000,26.05,26.17,26,26.05,9708,0
+VNO_L.US,D,20210831,000000,26.01,26.18,25.89,26.14,55295,0
+VNO_L.US,D,20210901,000000,26.18,26.31,26.18,26.29,9032,0
+VNO_L.US,D,20210902,000000,26.315,26.45,26.31,26.35,8553,0
+VNO_L.US,D,20210903,000000,26.191,26.41,26.191,26.4,5358,0
+VNO_L.US,D,20210907,000000,26.28,26.46,26.23,26.39,29862,0
+VNO_L.US,D,20210908,000000,26.44,26.48,26.335,26.4,24396,0
+VNO_L.US,D,20210909,000000,26.42,26.48,26.41,26.46,8083,0
+VNO_L.US,D,20210910,000000,26.45,26.51,26.39,26.42,8553,0
+VNO_L.US,D,20210913,000000,26.24,26.24,25.73,25.8,56831,0
+VNO_L.US,D,20210914,000000,25.55,25.55,25.4335,25.53,18378,0
+VNO_L.US,D,20210915,000000,25.48,25.5699,25.45,25.55,24616,0
+VNO_L.US,D,20210916,000000,25.44,25.6,25.44,25.57,15386,0
+VNO_L.US,D,20210917,000000,25.65,25.65,25.55,25.55,4098,0
+VNO_L.US,D,20210920,000000,25.55,25.7,25.54,25.66,25198,0
+VNO_L.US,D,20210921,000000,25.55,25.63,25.47,25.48,13323,0
+VNO_L.US,D,20210922,000000,25.5355,25.73,25.5355,25.72,11421,0
+VNO_L.US,D,20210923,000000,25.6975,25.76,25.595,25.65,3391,0
+VNO_L.US,D,20210924,000000,25.54,25.6028,25.5,25.6028,9425,0
+VNO_L.US,D,20210927,000000,25.55,25.69,25.49,25.69,25310,0
+VNO_L.US,D,20210928,000000,25.63,25.8,25.42,25.7,59256,0
+VNO_L.US,D,20210929,000000,25.75,25.89,25.7211,25.87,31360,0
+VNO_L.US,D,20210930,000000,25.76,25.95,25.74,25.76,69511,0
+VNO_L.US,D,20211001,000000,25.88,25.95,25.81,25.9,22829,0
+VNO_L.US,D,20211004,000000,25.78,25.8,25.52,25.52,86198,0
+VNO_L.US,D,20211005,000000,25.54,25.6,25.4,25.4,59987,0
+VNO_L.US,D,20211006,000000,25.4,25.5,25.35,25.4951,43420,0
+VNO_L.US,D,20211007,000000,25.4264,25.51,25.38,25.38,64182,0
+VNO_L.US,D,20211008,000000,25.39,25.47,25.36,25.47,52354,0
+VNO_L.US,D,20211011,000000,25.51,25.51,25.3771,25.43,5075,0
+VNO_L.US,D,20211012,000000,25.4265,25.51,25.4265,25.51,60854,0
+VNO_L.US,D,20211013,000000,25.4,25.64,25.4,25.49,25433,0
+VNO_L.US,D,20211014,000000,25.49,25.58,25.48,25.53,27324,0
+VNO_L.US,D,20211015,000000,25.5,25.57,25.46,25.47,8661,0
+VNO_L.US,D,20211018,000000,25.47,25.47,25.416,25.44,7372,0
+VNO_L.US,D,20211019,000000,25.56,25.56,25.41,25.52,38739,0
+VNO_L.US,D,20211020,000000,25.5,25.55,25.5,25.54,26088,0
+VNO_L.US,D,20211021,000000,25.48,25.6,25.48,25.56,34317,0
+VNO_L.US,D,20211022,000000,25.58,25.65,25.4948,25.5,32604,0
+VNO_L.US,D,20211025,000000,25.62,25.675,25.42,25.5,39810,0
+VNO_L.US,D,20211026,000000,25.5,25.68,25.5,25.66,20025,0
+VNO_L.US,D,20211027,000000,25.56,25.82,25.55,25.777,9578,0
+VNO_L.US,D,20211028,000000,25.88,25.97,25.8491,25.96,10159,0
+VNO_L.US,D,20211029,000000,25.94,26.07,25.8054,26.04,37443,0
+VNO_L.US,D,20211101,000000,26,26.18,25.99,26.16,4876,0
+VNO_L.US,D,20211102,000000,25.955,26.19,25.955,26.16,5681,0
+VNO_L.US,D,20211103,000000,26.1,26.15,26.0975,26.15,1749,0
+VNO_L.US,D,20211104,000000,26.16,26.16,25.98,25.98,14934,0
+VNO_L.US,D,20211105,000000,25.97,26.0169,25.74,25.74,17599,0
+VNO_L.US,D,20211108,000000,25.73,25.8,25.65,25.65,20314,0
+VNO_L.US,D,20211109,000000,25.62,25.64,25.45,25.46,4801,0
+VNO_L.US,D,20211110,000000,25.46,25.5106,25.2,25.25,108671,0
+VNO_L.US,D,20211111,000000,25.31,25.34,25.25,25.25,21086,0
+VNO_L.US,D,20211112,000000,25.2542,25.34,25.23,25.27,22060,0
+VNO_L.US,D,20211115,000000,25.3,25.32,25.19,25.22,6355,0
+VNO_L.US,D,20211116,000000,25.21,25.3,25.19,25.22,49175,0
+VNO_L.US,D,20211117,000000,25.23,25.26,25.12,25.25,33181,0
+VNO_L.US,D,20211118,000000,25.28,25.3,25.14,25.23,50329,0
+VNO_L.US,D,20211119,000000,25.25,25.25,25.19,25.22,13903,0
+VNO_L.US,D,20211122,000000,25.25,25.3,25.15,25.15,17394,0
+VNO_L.US,D,20211123,000000,25.15,25.19,25.14,25.18,42411,0
+VNO_L.US,D,20211124,000000,25.17,25.29,25.13,25.22,19964,0
+VNO_L.US,D,20211126,000000,25.22,25.22,25.08,25.16,10934,0
+VNO_L.US,D,20211129,000000,25.16,25.25,25.16,25.25,22063,0
+VNO_L.US,D,20211130,000000,25.24,25.24,25.03,25.09,109922,0
+VNO_L.US,D,20211201,000000,25.17,25.29,25.17,25.24,33596,0
+VNO_L.US,D,20211202,000000,25.22,25.35,25.22,25.321,12351,0
+VNO_L.US,D,20211203,000000,25.37,25.37,25.23,25.24,3740,0
+VNO_L.US,D,20211206,000000,25.27,25.335,25.26,25.3,20894,0
+VNO_L.US,D,20211207,000000,25.34,25.45,25.27,25.31,27787,0
+VNO_L.US,D,20211208,000000,25.31,25.32,25.31,25.31,4276,0
+VNO_L.US,D,20211209,000000,25.31,25.366,25.3,25.3,6511,0
+VNO_L.US,D,20211210,000000,25.3,25.35,25.3,25.32,9091,0
+VNO_L.US,D,20211213,000000,25.33,25.4,25.33,25.36,16581,0
+VNO_L.US,D,20211214,000000,25.06,25.07,24.98,25.06,24300,0
+VNO_L.US,D,20211215,000000,25.06,25.09,25.05,25.05,43234,0
+VNO_L.US,D,20211216,000000,25.09,25.14,25.05,25.06,55590,0
+VNO_L.US,D,20211217,000000,25.06,25.09,25.06,25.06,105226,0
+VNO_L.US,D,20211220,000000,25.06,25.08,25.06,25.06,20601,0
+VNO_L.US,D,20211221,000000,25.08,25.08,25.07,25.07,19196,0
+VNO_L.US,D,20211222,000000,25.07,25.135,25.06,25.135,15627,0
+VNO_L.US,D,20211223,000000,25.15,25.15,25.09,25.11,3884,0
+VNO_L.US,D,20211227,000000,25.14,25.15,25.09,25.11,7743,0
+VNO_L.US,D,20211228,000000,25.1214,25.1598,25.1214,25.14,9250,0
+VNO_L.US,D,20211229,000000,25.11,25.18,25.11,25.16,11425,0
+VNO_L.US,D,20211230,000000,25.12,25.19,25.12,25.1634,12225,0
+VNO_L.US,D,20211231,000000,25.18,25.29,25.18,25.2,28163,0
+VNO_L.US,D,20220103,000000,25.23,25.23,25.15,25.16,27855,0
+VNO_L.US,D,20220104,000000,25.13,25.18,25.11,25.17,15018,0
+VNO_L.US,D,20220105,000000,25.13,25.17,25.12,25.13,18330,0
+VNO_L.US,D,20220106,000000,25.15,25.15,25.12,25.14,12332,0
+VNO_L.US,D,20220107,000000,25.16,25.16,25.13,25.13,4966,0
+VNO_L.US,D,20220110,000000,25.13,25.1498,25.13,25.1493,4568,0
+VNO_L.US,D,20220111,000000,25.17,25.22,25.15,25.19,20608,0
+VNO_L.US,D,20220112,000000,25.2,25.2,25.18,25.19,4620,0
+VNO_L.US,D,20220113,000000,25.22,25.22,25.1901,25.22,11813,0
+VNO_L.US,D,20220114,000000,25.2063,25.2399,25.2,25.21,5454,0
+VNO_L.US,D,20220118,000000,25.19,25.21,25.19,25.2,11070,0
+VNO_L.US,D,20220119,000000,25.23,25.2328,25.2,25.23,12951,0
+VNO_L.US,D,20220120,000000,25.27,25.27,25.2,25.23,22015,0
+VNO_L.US,D,20220121,000000,25.2,25.2541,25.2,25.23,22843,0
+VNO_L.US,D,20220124,000000,25.19,25.3,25.19,25.22,21331,0
+VNO_L.US,D,20220125,000000,25.32,25.321,25.25,25.27,17027,0
+VNO_L.US,D,20220126,000000,25.27,25.2863,25.1773,25.19,13803,0
+VNO_L.US,D,20220127,000000,25.1991,25.25,25.13,25.13,35422,0
+VNO_L.US,D,20220128,000000,25.13,25.24,25.12,25.21,40204,0
+VNO_L.US,D,20220131,000000,25.13,25.3,25.08,25.29,35211,0
+VNO_L.US,D,20220201,000000,25.15,25.29,25.15,25.28,7817,0
+VNO_L.US,D,20220202,000000,25.23,25.23,25.13,25.13,19940,0
+VNO_L.US,D,20220203,000000,25.13,25.14,24.97,25.03,31599,0
+VNO_L.US,D,20220204,000000,25,25.0295,24.8,24.8,55815,0
+VNO_L.US,D,20220207,000000,24.8,24.85,24.69,24.6906,8773,0
+VNO_L.US,D,20220208,000000,24.66,24.66,24.33,24.4499,29572,0
+VNO_L.US,D,20220209,000000,24.57,24.59,24.29,24.4,12466,0
+VNO_L.US,D,20220210,000000,24.23,24.23,23.83,24.2,34905,0
+VNO_L.US,D,20220211,000000,24.2,24.29,24.05,24.2,127514,0
+VNO_L.US,D,20220214,000000,24.24,24.24,23.43,23.56,20573,0
+VNO_L.US,D,20220215,000000,23.7,24,23.61,23.99,111899,0
+VNO_L.US,D,20220216,000000,23.9019,24.17,23.8,24.16,101358,0
+VNO_L.US,D,20220217,000000,23.96,24.29,23.92,24.08,34662,0
+VNO_L.US,D,20220218,000000,24.19,24.19,23.94,23.96,21648,0
+VNO_L.US,D,20220222,000000,23.85,24.1223,23.85,24.025,34894,0
+VNO_L.US,D,20220223,000000,23.97,24.11,23.97,24.1,17406,0
+VNO_L.US,D,20220224,000000,23.9,24.0992,23.85,24.0645,243057,0
+VNO_L.US,D,20220225,000000,24.06,24.36,23.96,24.1555,45910,0
+VNO_L.US,D,20220228,000000,24.01,24.2547,23.9,23.94,66953,0
+VNO_L.US,D,20220301,000000,24.01,24.14,23.82,23.85,24404,0
+VNO_L.US,D,20220302,000000,23.91,24.06,23.85,23.97,46238,0
+VNO_L.US,D,20220303,000000,23.89,23.95,23.885,23.8865,16758,0
+VNO_L.US,D,20220304,000000,23.81,23.81,23.65,23.65,15080,0
+VNO_L.US,D,20220307,000000,23.65,23.66,23.45,23.46,14985,0
+VNO_L.US,D,20220308,000000,23.41,23.58,23.41,23.56,19512,0
+VNO_L.US,D,20220309,000000,23.67,23.74,23.5,23.58,10751,0
+VNO_L.US,D,20220310,000000,23.56,23.62,23.41,23.5,17551,0
+VNO_L.US,D,20220311,000000,23.54,23.62,23.41,23.44,11037,0
+VNO_L.US,D,20220314,000000,23.18,23.2299,22.7726,22.93,28038,0
+VNO_L.US,D,20220315,000000,22.93,23.1242,22.86,23.1,26585,0
+VNO_L.US,D,20220316,000000,23,23.43,22.9032,23.43,16923,0
+VNO_L.US,D,20220317,000000,23.4,23.85,23.4,23.51,28605,0
+VNO_L.US,D,20220318,000000,23.65,23.72,23.45,23.475,12444,0
+VNO_L.US,D,20220321,000000,23.44,23.61,23.44,23.48,59760,0
+VNO_L.US,D,20220322,000000,23.475,23.66,23.43,23.64,32074,0
+VNO_L.US,D,20220323,000000,23.54,23.62,23.25,23.25,56315,0
+VNO_L.US,D,20220324,000000,23.3,23.4,23.23,23.2301,9959,0
+VNO_L.US,D,20220325,000000,23.25,23.25,23.01,23.1501,31103,0
+VNO_L.US,D,20220328,000000,23,23.32,23,23.32,17962,0
+VNO_L.US,D,20220329,000000,23.4,23.5736,23.33,23.5,89325,0
+VNO_L.US,D,20220330,000000,23.43,23.63,23.43,23.51,48117,0
+VNO_L.US,D,20220331,000000,23.51,23.7,23.51,23.52,13554,0
+VNO_L.US,D,20220401,000000,23.52,23.65,23.4,23.65,23245,0
+VNO_L.US,D,20220404,000000,23.65,23.73,23.52,23.73,17326,0
+VNO_L.US,D,20220405,000000,23.66,23.7,23.29,23.29,40031,0
+VNO_L.US,D,20220406,000000,23.24,23.24,22.62,22.62,73864,0
+VNO_L.US,D,20220407,000000,22.6,22.9184,22.54,22.63,36117,0
+VNO_L.US,D,20220408,000000,22.54,22.69,22.42,22.4724,18976,0
+VNO_L.US,D,20220411,000000,22.41,22.4724,22.05,22.05,12349,0
+VNO_L.US,D,20220412,000000,22.15,22.32,21.98,22.01,36683,0
+VNO_L.US,D,20220413,000000,21.69,22.15,21.69,22,19783,0
+VNO_L.US,D,20220414,000000,22,22.0056,21.78,21.87,29865,0
+VNO_L.US,D,20220418,000000,22.0446,22.0446,21.66,21.84,28033,0
+VNO_L.US,D,20220419,000000,21.82,21.82,21.67,21.71,23682,0
+VNO_L.US,D,20220420,000000,21.81,21.92,21.7,21.7,17578,0
+VNO_L.US,D,20220421,000000,21.8,22.0399,21.3,21.35,29292,0
+VNO_L.US,D,20220422,000000,21.27,21.4311,20.7461,20.85,19686,0
+VNO_L.US,D,20220425,000000,20.85,21.2069,20.85,20.92,14305,0
+VNO_L.US,D,20220426,000000,20.88,21.0864,20.66,20.67,24603,0
+VNO_L.US,D,20220427,000000,20.75,20.7799,20.37,20.4,27534,0
+VNO_L.US,D,20220428,000000,20.4,20.81,20.28,20.72,21051,0
+VNO_L.US,D,20220429,000000,20.84,20.84,19.9342,20.07,216987,0
+VNO_L.US,D,20220502,000000,20.13,20.25,19.3881,19.73,45698,0
+VNO_L.US,D,20220503,000000,19.8,20.07,19.42,20.07,12311,0
+VNO_L.US,D,20220504,000000,20.08,20.54,19.8493,20.54,7648,0
+VNO_L.US,D,20220505,000000,20.37,20.47,19.91,20.42,26978,0
+VNO_L.US,D,20220506,000000,20.36,20.36,20,20,14728,0
+VNO_L.US,D,20220509,000000,20,20.0896,19.82,19.9,16945,0
+VNO_L.US,D,20220510,000000,19.91,20.2957,19.84,19.89,9176,0
+VNO_L.US,D,20220511,000000,19.75,20.22,19.75,19.88,15585,0
+VNO_L.US,D,20220512,000000,19.7,20.0423,19.58,19.92,18224,0
+VNO_L.US,D,20220513,000000,19.93,20.09,19.7501,20.09,12995,0
+VNO_L.US,D,20220516,000000,20.11,21.48,19.79,21.19,271639,0
+VNO_L.US,D,20220517,000000,21.18,21.32,20.74,20.74,41229,0
+VNO_L.US,D,20220518,000000,20.85,20.85,20.413,20.8,20771,0
+VNO_L.US,D,20220519,000000,20.8,21.0099,20.78,20.94,4791,0
+VNO_L.US,D,20220520,000000,21.0642,21.12,20.77,20.82,10754,0
+VNO_L.US,D,20220523,000000,21.03,21.03,20.54,20.56,23995,0
+VNO_L.US,D,20220524,000000,20.7053,20.7053,20.42,20.62,8106,0
+VNO_L.US,D,20220525,000000,20.9495,21.11,20.826,21,14824,0
+VNO_L.US,D,20220526,000000,20.94,21.7477,20.94,21.32,23733,0
+VNO_L.US,D,20220527,000000,21.47,22.26,21.47,22.21,16489,0
+VNO_L.US,D,20220531,000000,22.3,22.54,21.81,22.53,61317,0
+VNO_L.US,D,20220601,000000,22.61,22.69,22.5211,22.66,25730,0
+VNO_L.US,D,20220602,000000,22.47,22.5796,22.37,22.5,30933,0
+VNO_L.US,D,20220603,000000,22.49,22.827,22.37,22.57,7374,0
+VNO_L.US,D,20220606,000000,22.8,22.819,22.42,22.4799,34609,0
+VNO_L.US,D,20220607,000000,22.47,22.47,22.27,22.28,27200,0
+VNO_L.US,D,20220608,000000,22.31,22.31,21.91,21.91,5733,0
+VNO_L.US,D,20220609,000000,21.829,21.86,21.64,21.68,34328,0
+VNO_L.US,D,20220610,000000,21.49,21.49,20.755,21.2,19860,0
+VNO_L.US,D,20220613,000000,20.87,20.87,19.62,19.62,38784,0
+VNO_L.US,D,20220614,000000,19.39,19.81,19.105,19.19,43164,0
+VNO_L.US,D,20220615,000000,19.44,19.9651,19.2119,19.52,55259,0
+VNO_L.US,D,20220616,000000,19.49,19.7436,19.28,19.305,59188,0
+VNO_L.US,D,20220617,000000,19.37,20.0616,19.2,19.25,45454,0
+VNO_L.US,D,20220621,000000,19.43,19.51,19.23,19.32,14000,0
+VNO_L.US,D,20220622,000000,19.37,19.5179,19.2898,19.43,15375,0
+VNO_L.US,D,20220623,000000,19.51,19.69,19.385,19.69,10347,0
+VNO_L.US,D,20220624,000000,19.68,20,19.67,20,22377,0
+VNO_L.US,D,20220627,000000,20,20.48,19.94,20.48,58174,0
+VNO_L.US,D,20220628,000000,20.31,20.77,20.31,20.64,16470,0
+VNO_L.US,D,20220629,000000,20.52,20.85,20.52,20.81,40172,0
+VNO_L.US,D,20220630,000000,20.7,20.87,20.6347,20.71,25289,0
+VNO_L.US,D,20220701,000000,20.86,21.12,20.58,20.98,15730,0
+VNO_L.US,D,20220705,000000,21.05,21.3,21.05,21.28,11378,0
+VNO_L.US,D,20220706,000000,21.11,21.58,21.11,21.4,9263,0
+VNO_L.US,D,20220707,000000,21.49,21.7504,21.29,21.56,23273,0
+VNO_L.US,D,20220708,000000,21.6265,22.68,21.6265,22.12,67796,0
+VNO_L.US,D,20220711,000000,22.19,22.44,22.12,22.355,91166,0
+VNO_L.US,D,20220712,000000,22.27,22.5,22.27,22.46,22525,0
+VNO_L.US,D,20220713,000000,22.18,22.58,22.1397,22.5,25814,0
+VNO_L.US,D,20220714,000000,22.4,22.51,22.13,22.5,26936,0
+VNO_L.US,D,20220715,000000,22.52,22.6612,22.49,22.5,24997,0
+VNO_L.US,D,20220718,000000,22.57,22.66,22.31,22.31,48912,0
+VNO_L.US,D,20220719,000000,22.46,22.6,22.4,22.42,13218,0
+VNO_L.US,D,20220720,000000,22.4,22.55,22.4,22.41,9737,0
+VNO_L.US,D,20220721,000000,22.48,22.5477,22.22,22.24,16971,0
+VNO_L.US,D,20220722,000000,22.22,22.53,22.22,22.37,30037,0
+VNO_L.US,D,20220725,000000,22.3,22.4385,22.21,22.31,7713,0
+VNO_L.US,D,20220726,000000,22.17,22.43,22.11,22.38,6131,0
+VNO_L.US,D,20220727,000000,22.415,22.54,22.4,22.54,5685,0
+VNO_L.US,D,20220728,000000,22.45,23.25,22.3542,23.17,74692,0
+VNO_L.US,D,20220729,000000,23.32,23.98,23.02,23.89,41098,0
+VNO_L.US,D,20220801,000000,23.78,23.98,23.72,23.73,73590,0
+VNO_L.US,D,20220802,000000,23.68,24.49,23.45,23.77,61689,0
+VNO_L.US,D,20220803,000000,24.0697,24.19,23.8571,24.19,18935,0
+VNO_L.US,D,20220804,000000,24.14,24.2114,24.0301,24.16,17579,0
+VNO_L.US,D,20220805,000000,24,24,23.52,23.52,7391,0
+VNO_L.US,D,20220808,000000,23.72,23.83,23.6502,23.73,4518,0
+VNO_L.US,D,20220809,000000,23.79,23.79,23.24,23.37,8134,0
+VNO_L.US,D,20220810,000000,23.51,23.76,23.51,23.55,6167,0
+VNO_L.US,D,20220811,000000,23.46,23.73,23.43,23.43,11256,0
+VNO_L.US,D,20220812,000000,23.62,23.64,23.4157,23.64,7556,0
+VNO_L.US,D,20220815,000000,23.54,23.708,23.54,23.6,1204,0
+VNO_L.US,D,20220816,000000,23.7272,23.74,23.57,23.68,5774,0
+VNO_L.US,D,20220817,000000,23.42,23.7299,23.22,23.22,19308,0
+VNO_L.US,D,20220818,000000,23.2,23.275,23.0145,23.09,11148,0
+VNO_L.US,D,20220819,000000,22.87,23.056,22.6822,22.8,11707,0
+VNO_L.US,D,20220822,000000,22.64,22.64,22.3501,22.46,11817,0
+VNO_L.US,D,20220823,000000,22.25,22.46,21.06,21.71,68304,0
+VNO_L.US,D,20220824,000000,21.92,21.92,21.3901,21.57,55010,0
+VNO_L.US,D,20220825,000000,21.51,22.005,21.51,21.8295,13374,0
+VNO_L.US,D,20220826,000000,21.65,22.1099,21.5001,21.76,15482,0
+VNO_L.US,D,20220829,000000,21.75,21.8265,21.4034,21.68,5757,0
+VNO_L.US,D,20220830,000000,21.69,21.71,21.5,21.62,8507,0
+VNO_L.US,D,20220831,000000,21.73,21.74,21.54,21.72,32940,0
+VNO_L.US,D,20220901,000000,21.63,21.6659,21.3,21.39,7618,0
+VNO_L.US,D,20220902,000000,21.37,21.61,21.3454,21.58,10223,0
+VNO_L.US,D,20220906,000000,21.27,21.4,21.02,21.05,11632,0
+VNO_L.US,D,20220907,000000,21.03,21.458,21.03,21.16,13368,0
+VNO_L.US,D,20220908,000000,21.24,21.4,20.61,20.63,37703,0
+VNO_L.US,D,20220909,000000,20.83,21.05,20.83,21,5302,0
+VNO_L.US,D,20220912,000000,21.14,21.27,21.0814,21.1,13290,0
+VNO_L.US,D,20220913,000000,20.79,21,20.63,20.8,14693,0
+VNO_L.US,D,20220914,000000,20.49,20.49,20.3,20.36,16633,0
+VNO_L.US,D,20220915,000000,20.485,20.5123,20.1904,20.29,9228,0
+VNO_L.US,D,20220916,000000,20.0501,20.16,20.005,20.0965,7926,0
+VNO_L.US,D,20220919,000000,20.15,20.1867,19.74,19.74,12938,0
+VNO_L.US,D,20220920,000000,19.7,19.96,19.5201,19.71,7513,0
+VNO_L.US,D,20220921,000000,19.83,19.83,19.36,19.36,20006,0
+VNO_L.US,D,20220922,000000,19.625,19.8899,19.2201,19.342,14248,0
+VNO_L.US,D,20220923,000000,19.43,19.43,18.9101,19.1,11908,0
+VNO_L.US,D,20220926,000000,18.99,19.1,18.62,18.6403,22693,0
+VNO_L.US,D,20220927,000000,18.73,18.7472,18.5514,18.7,16189,0
+VNO_L.US,D,20220928,000000,18.85,18.97,18.742,18.84,19440,0
+VNO_L.US,D,20220929,000000,18.85,18.85,18.4301,18.65,23166,0
+VNO_L.US,D,20220930,000000,18.53,18.82,18.4677,18.47,69081,0
+VNO_L.US,D,20221003,000000,18.98,18.99,18.48,18.65,40486,0
+VNO_L.US,D,20221004,000000,18.62,18.92,18.61,18.73,27918,0
+VNO_L.US,D,20221005,000000,18.7,18.7599,18.5162,18.54,10844,0
+VNO_L.US,D,20221006,000000,18.5,18.5,18.214,18.38,4369,0
+VNO_L.US,D,20221007,000000,18.26,18.4929,18.15,18.22,11146,0
+VNO_L.US,D,20221010,000000,18.3402,18.3402,17.97,18.0266,8006,0
+VNO_L.US,D,20221011,000000,17.92,17.98,17.84,17.91,10508,0
+VNO_L.US,D,20221012,000000,17.95,17.95,17.592,17.73,11510,0
+VNO_L.US,D,20221013,000000,17.52,17.76,17.37,17.56,10167,0
+VNO_L.US,D,20221014,000000,17.69,18.1695,17.5716,17.7507,9029,0
+VNO_L.US,D,20221017,000000,17.72,17.97,17.72,17.85,5043,0
+VNO_L.US,D,20221018,000000,17.58,17.94,17.49,17.6275,21412,0
+VNO_L.US,D,20221019,000000,17.5,17.54,17.15,17.23,15120,0
+VNO_L.US,D,20221020,000000,17.31,17.31,16.26,16.27,26062,0
+VNO_L.US,D,20221021,000000,16.25,16.25,15.72,16.12,30471,0
+VNO_L.US,D,20221024,000000,16.16,16.16,15.82,15.95,24299,0
+VNO_L.US,D,20221025,000000,16.01,16.1306,15.83,15.95,95578,0
+VNO_L.US,D,20221026,000000,16.04,16.2,15.59,15.69,29971,0
+VNO_L.US,D,20221027,000000,15.64,15.9976,15.53,15.84,60616,0
+VNO_L.US,D,20221028,000000,15.81,16.21,15.81,16.08,103590,0
+VNO_L.US,D,20221031,000000,16.09,16.5624,16.0586,16.48,52607,0
+VNO_L.US,D,20221101,000000,16.73,16.73,16.25,16.28,21349,0
+VNO_L.US,D,20221102,000000,16.28,16.78,16.22,16.35,39102,0
+VNO_L.US,D,20221103,000000,16.3494,16.3494,16.13,16.25,22403,0
+VNO_L.US,D,20221104,000000,16.29,16.3899,16.23,16.28,20811,0
+VNO_L.US,D,20221107,000000,16.2318,16.24,16.08,16.14,57869,0
+VNO_L.US,D,20221108,000000,16.17,16.7813,16.17,16.7,47906,0
+VNO_L.US,D,20221109,000000,16.58,16.71,16.206,16.38,22684,0
+VNO_L.US,D,20221110,000000,16.72,17.7201,16.72,17.56,25028,0
+VNO_L.US,D,20221111,000000,17.26,17.8508,17.21,17.77,16638,0
+VNO_L.US,D,20221114,000000,17.8,17.8,17.54,17.6,12568,0
+VNO_L.US,D,20221115,000000,17.81,18.242,17.67,18.06,16903,0
+VNO_L.US,D,20221116,000000,17.93,18.1085,17.77,17.77,21353,0
+VNO_L.US,D,20221117,000000,17.77,17.9105,17.34,17.4428,9373,0
+VNO_L.US,D,20221118,000000,17.41,17.41,16.72,16.9605,24890,0
+VNO_L.US,D,20221121,000000,16.99,16.99,16.69,16.765,71308,0
+VNO_L.US,D,20221122,000000,16.73,16.9499,16.64,16.7845,29735,0
+VNO_L.US,D,20221123,000000,16.86,17,16.82,16.9,22544,0
+VNO_L.US,D,20221125,000000,16.8893,16.9291,16.83,16.92,7027,0
+VNO_L.US,D,20221128,000000,16.88,17.07,16.8051,16.82,16454,0
+VNO_L.US,D,20221129,000000,16.8,16.8,16.47,16.51,19031,0
+VNO_L.US,D,20221130,000000,16.56,16.795,16.33,16.6,28089,0
+VNO_L.US,D,20221201,000000,16.74,17.1785,16.74,16.95,23535,0
+VNO_L.US,D,20221202,000000,16.91,17.5999,16.806,17.46,29325,0
+VNO_L.US,D,20221205,000000,17.3,17.5499,16.91,16.91,23106,0
+VNO_L.US,D,20221206,000000,16.91,17.2081,16.64,16.83,43625,0
+VNO_L.US,D,20221207,000000,16.77,17.0553,16.6945,16.89,20941,0
+VNO_L.US,D,20221208,000000,17.01,17.07,16.65,16.74,18705,0
+VNO_L.US,D,20221209,000000,16.58,16.75,16.2563,16.303,17518,0
+VNO_L.US,D,20221212,000000,16.29,16.5584,16.29,16.4,22839,0
+VNO_L.US,D,20221213,000000,16.81,16.945,16.6,16.785,42922,0
+VNO_L.US,D,20221214,000000,16.62,16.7,16.35,16.58,46055,0
+VNO_L.US,D,20221215,000000,16.5,16.6,16.3901,16.57,16519,0
+VNO_L.US,D,20221216,000000,16.39,16.61,16.385,16.45,21165,0
+VNO_L.US,D,20221219,000000,16.34,16.55,16.24,16.24,14411,0
+VNO_L.US,D,20221220,000000,15.88,16.32,15.88,16.05,48635,0
+VNO_L.US,D,20221221,000000,16.16,16.21,16,16.03,41372,0
+VNO_L.US,D,20221222,000000,16.01,16.1,15.76,15.76,74670,0
+VNO_L.US,D,20221223,000000,15.8,16.05,15.75,15.86,30705,0
+VNO_L.US,D,20221227,000000,15.86,15.86,15.6,15.65,29225,0
+VNO_L.US,D,20221228,000000,15.63,15.85,15.6,15.69,35180,0
+VNO_L.US,D,20221229,000000,15.85,15.89,15.73,15.83,59441,0
+VNO_L.US,D,20221230,000000,15.65,16.4138,15.6153,16.17,37687,0
+VNO_L.US,D,20230103,000000,16.55,16.7215,16.48,16.6336,31007,0
+VNO_L.US,D,20230104,000000,16.68,17.11,16.6716,17.11,22469,0
+VNO_L.US,D,20230105,000000,16.96,17.37,16.96,17.25,9429,0
+VNO_L.US,D,20230106,000000,17.64,17.65,17.25,17.33,9972,0
+VNO_L.US,D,20230109,000000,17.45,17.7371,17.14,17.17,26592,0
+VNO_L.US,D,20230110,000000,17.11,17.35,17.01,17.29,16647,0
+VNO_L.US,D,20230111,000000,17.29,17.8,17.0459,17.8,30239,0
+VNO_L.US,D,20230112,000000,17.9,18.1343,17.9,18.04,18181,0
+VNO_L.US,D,20230113,000000,18,18.32,17.9007,18.32,16234,0
+VNO_L.US,D,20230117,000000,18.33,18.58,18.17,18.53,24663,0
+VNO_L.US,D,20230118,000000,18.62,18.9699,18.16,18.16,12951,0
+VNO_L.US,D,20230119,000000,18.28,18.46,18.0513,18.07,18578,0
+VNO_L.US,D,20230120,000000,18.16,18.2352,17.7901,18,41200,0
+VNO_L.US,D,20230123,000000,18.01,18.43,17.92,18.43,26713,0
+VNO_L.US,D,20230124,000000,17.82,18.44,17.82,18.21,8665,0
+VNO_L.US,D,20230125,000000,18.19,18.42,18.1,18.2,10819,0
+VNO_L.US,D,20230126,000000,18.24,18.79,18.2268,18.79,13359,0
+VNO_L.US,D,20230127,000000,18.77,18.9912,18.5301,18.692,9151,0
+VNO_L.US,D,20230130,000000,18.54,18.7887,18.38,18.63,22580,0
+VNO_L.US,D,20230131,000000,18.63,19.08,18.58,19.08,20993,0
+VNO_L.US,D,20230201,000000,19.09,19.6689,18.8909,19.55,20608,0
+VNO_L.US,D,20230202,000000,19.46,20.09,19.46,19.87,49576,0
+VNO_L.US,D,20230203,000000,19.68,19.8085,19.4009,19.49,18966,0
+VNO_L.US,D,20230206,000000,19.19,19.275,18.75,18.75,6336,0
+VNO_L.US,D,20230207,000000,18.63,18.7106,18.48,18.6899,12590,0
+VNO_L.US,D,20230208,000000,18.72,18.72,18.4,18.71,12000,0
+VNO_L.US,D,20230209,000000,18.72,18.8035,18.5009,18.5009,8076,0
+VNO_L.US,D,20230210,000000,18.48,18.48,18.21,18.21,8827,0
+VNO_L.US,D,20230213,000000,18.2,18.22,17.985,18.09,35965,0
+VNO_L.US,D,20230214,000000,18.19,18.235,18.1,18.13,21043,0
+VNO_L.US,D,20230215,000000,18.13,18.2999,18.0212,18.24,12692,0
+VNO_L.US,D,20230216,000000,18.13,18.1896,18,18.05,16012,0
+VNO_L.US,D,20230217,000000,17.95,18,17.8,17.83,8469,0
+VNO_L.US,D,20230221,000000,17.75,17.75,16.878,16.96,16072,0
+VNO_L.US,D,20230222,000000,17.09,17.25,16.8707,17.12,10018,0
+VNO_L.US,D,20230223,000000,17.15,17.4726,17.15,17.2892,15252,0
+VNO_L.US,D,20230224,000000,17.08,17.29,17.055,17.21,10059,0
+VNO_L.US,D,20230227,000000,17.34,17.4,16.52,16.76,33499,0
+VNO_L.US,D,20230228,000000,16.79,17.09,16.45,17.09,39505,0
+VNO_L.US,D,20230301,000000,16.71,16.89,16.41,16.855,18811,0
+VNO_L.US,D,20230302,000000,16.76,16.87,16.64,16.82,39236,0
+VNO_L.US,D,20230303,000000,16.9,16.94,16.71,16.85,25699,0
+VNO_L.US,D,20230306,000000,16.8,16.92,16.62,16.69,87702,0
+VNO_L.US,D,20230307,000000,16.74,16.76,16.26,16.38,148334,0
+VNO_L.US,D,20230308,000000,16.48,16.48,16.05,16.05,87189,0
+VNO_L.US,D,20230309,000000,16.1,16.2,15.6,15.6,34860,0
+VNO_L.US,D,20230310,000000,15.61,15.7,15.2,15.31,52711,0
+VNO_L.US,D,20230313,000000,15,15.18,14.53,15.02,115092,0
+VNO_L.US,D,20230314,000000,15.06,15.44,14.75,14.91,47432,0
+VNO_L.US,D,20230315,000000,14.7,14.7,13.73,13.92,48844,0
+VNO_L.US,D,20230316,000000,13.74,13.85,13.15,13.61,98152,0
+VNO_L.US,D,20230317,000000,13.58,13.58,12.82,13.09,50693,0
+VNO_L.US,D,20230320,000000,13.47,13.56,12.85,12.85,48970,0
+VNO_L.US,D,20230321,000000,13,13.26,12.81,13.18,28119,0
+VNO_L.US,D,20230322,000000,13.21,13.21,12.79,13.1,15027,0
+VNO_L.US,D,20230323,000000,13.4,13.4,12.69,12.69,47175,0
+VNO_L.US,D,20230324,000000,12.7,12.85,12.2501,12.67,34164,0
+VNO_L.US,D,20230327,000000,12.78,13.34,12.78,13.08,36599,0
+VNO_L.US,D,20230328,000000,12.94,13.4,12.7157,12.99,54791,0
+VNO_L.US,D,20230329,000000,13.15,13.82,13.1,13.38,57368,0
+VNO_L.US,D,20230330,000000,13.52,14.01,13.2,13.61,44528,0
+VNO_L.US,D,20230331,000000,13.72,13.99,13.71,13.98,71130,0
+VNO_L.US,D,20230403,000000,14.13,14.265,14.01,14.16,48703,0
+VNO_L.US,D,20230404,000000,14.31,14.35,14.04,14.34,42451,0
+VNO_L.US,D,20230405,000000,14.34,14.42,14.0201,14.39,38338,0
+VNO_L.US,D,20230406,000000,14.27,14.49,14.27,14.44,12729,0
+VNO_L.US,D,20230410,000000,14.29,14.55,14.2,14.51,32482,0
+VNO_L.US,D,20230411,000000,14.5,14.61,14.32,14.4401,46197,0
+VNO_L.US,D,20230412,000000,14.61,14.61,14.02,14.34,43499,0
+VNO_L.US,D,20230413,000000,14.21,14.47,14.2,14.4,25581,0
+VNO_L.US,D,20230414,000000,14.38,14.4133,14.2465,14.31,23415,0
+VNO_L.US,D,20230417,000000,14.26,14.43,14.01,14.07,48625,0
+VNO_L.US,D,20230418,000000,14.01,14.35,14.01,14.14,17142,0
+VNO_L.US,D,20230419,000000,14.2,14.27,14.11,14.17,28961,0
+VNO_L.US,D,20230420,000000,14.17,14.2,14.03,14.065,26326,0
+VNO_L.US,D,20230421,000000,14.06,14.25,14.01,14.03,12674,0
+VNO_L.US,D,20230424,000000,14.0077,14.18,13.96,13.98,18830,0
+VNO_L.US,D,20230425,000000,13.92,13.99,13.6,13.8,17604,0
+VNO_L.US,D,20230426,000000,13.73,13.8,13.5,13.56,19162,0
+VNO_L.US,D,20230427,000000,13.42,13.5,13.11,13.16,36844,0
+VNO_L.US,D,20230428,000000,13.15,13.46,13.07,13.32,49762,0
+VNO_L.US,D,20230501,000000,13.13,13.3,12.66,12.88,54934,0
+VNO_L.US,D,20230502,000000,12.81,12.81,12.06,12.39,116614,0
+VNO_L.US,D,20230503,000000,12.19,12.54,12.19,12.51,43502,0
+VNO_L.US,D,20230504,000000,12.07,12.5,12.07,12.33,49759,0
+VNO_L.US,D,20230505,000000,12.43,12.92,12.3,12.45,57972,0
+VNO_L.US,D,20230508,000000,12.33,12.62,12.11,12.11,26097,0
+VNO_L.US,D,20230509,000000,12.07,12.47,11.77,11.81,31875,0
+VNO_L.US,D,20230510,000000,11.85,12.13,11.85,12.04,18356,0
+VNO_L.US,D,20230511,000000,11.81,11.96,11.64,11.75,54807,0
+VNO_L.US,D,20230512,000000,11.66,11.8013,11.65,11.75,33757,0
+VNO_L.US,D,20230515,000000,11.31,11.73,11.31,11.7,83599,0
+VNO_L.US,D,20230516,000000,11.54,11.72,11.36,11.37,37493,0
+VNO_L.US,D,20230517,000000,11.34,11.52,11.2706,11.5,32547,0
+VNO_L.US,D,20230518,000000,11.41,11.66,11.3,11.46,69509,0
+VNO_L.US,D,20230519,000000,11.44,11.7,11.3701,11.68,23736,0
+VNO_L.US,D,20230522,000000,11.8,11.8849,11.755,11.81,16280,0
+VNO_L.US,D,20230523,000000,11.85,12.02,11.7464,11.8,29943,0
+VNO_L.US,D,20230524,000000,11.74,11.86,11.64,11.74,27233,0
+VNO_L.US,D,20230525,000000,11.94,11.94,11.36,11.46,52298,0
+VNO_L.US,D,20230526,000000,11.67,11.69,11.41,11.67,48380,0
+VNO_L.US,D,20230530,000000,11.91,11.95,11.65,11.8,21075,0
+VNO_L.US,D,20230531,000000,11.6,12.29,11.6,12.28,105499,0
+VNO_L.US,D,20230601,000000,12.2,12.44,12.2,12.44,22517,0
+VNO_L.US,D,20230602,000000,12.5,12.895,12.5,12.89,35087,0
+VNO_L.US,D,20230605,000000,12.69,12.93,12.67,12.8,32211,0
+VNO_L.US,D,20230606,000000,12.72,13.03,12.72,13,29118,0
+VNO_L.US,D,20230607,000000,13.05,13.05,12.905,13.05,17535,0
+VNO_L.US,D,20230608,000000,13.1,13.54,12.96,13.5,56189,0
+VNO_L.US,D,20230609,000000,13.5,13.61,13.31,13.34,30924,0
+VNO_L.US,D,20230612,000000,13.35,13.4,13.12,13.26,28094,0
+VNO_L.US,D,20230613,000000,13.21,13.48,13.21,13.4794,27089,0
+VNO_L.US,D,20230614,000000,13.01,13.37,13.01,13.26,47806,0
+VNO_L.US,D,20230615,000000,13.18,13.48,13.1,13.45,72977,0
+VNO_L.US,D,20230616,000000,13.49,13.68,13.4,13.45,29128,0
+VNO_L.US,D,20230620,000000,13.45,13.49,13.38,13.49,14459,0
+VNO_L.US,D,20230621,000000,13.44,13.695,13.44,13.45,34053,0
+VNO_L.US,D,20230622,000000,13.45,13.6,13.39,13.4093,34298,0
+VNO_L.US,D,20230623,000000,13.5,13.5,13.34,13.42,2928,0
+VNO_L.US,D,20230626,000000,13.5,14.3,13.5,14.27,20634,0
+VNO_L.US,D,20230627,000000,14.29,14.6499,14.2635,14.38,21862,0
+VNO_L.US,D,20230628,000000,13.93,14.44,13.798,13.91,18343,0
+VNO_L.US,D,20230629,000000,13.54,14.02,13.54,14.01,16435,0
+VNO_L.US,D,20230630,000000,14.09,15.72,14.09,15.61,82666,0
+VNO_L.US,D,20230703,000000,15.44,15.59,15.165,15.34,47078,0
+VNO_L.US,D,20230705,000000,15.05,15.4858,15.05,15.46,22911,0
+VNO_L.US,D,20230706,000000,15.03,15.08,14.7,14.89,18433,0
+VNO_L.US,D,20230707,000000,14.41,15.25,14.41,15.11,48306,0
+VNO_L.US,D,20230710,000000,15.04,15.61,15.04,15.39,49234,0
+VNO_L.US,D,20230711,000000,15.38,15.64,15.33,15.49,182218,0
+VNO_L.US,D,20230712,000000,15.61,15.74,15.21,15.21,29046,0
+VNO_L.US,D,20230713,000000,15.3,15.44,14.99,15.1,35127,0
+VNO_L.US,D,20230714,000000,14.75,15.09,14.75,14.9,24408,0
+VNO_L.US,D,20230717,000000,14.88,14.91,14.77,14.84,13868,0
+VNO_L.US,D,20230718,000000,14.85,15.44,14.85,15.22,32129,0
+VNO_L.US,D,20230719,000000,15.2423,15.61,15.23,15.36,28790,0
+VNO_L.US,D,20230720,000000,15.41,15.66,15.35,15.57,7295,0
+VNO_L.US,D,20230721,000000,15.57,15.69,15.45,15.69,6873,0
+VNO_L.US,D,20230724,000000,15.51,15.76,15.51,15.71,23310,0
+VNO_L.US,D,20230725,000000,15.58,15.8799,15.58,15.7693,4244,0
+VNO_L.US,D,20230726,000000,15.7501,15.95,15.7,15.74,18013,0
+VNO_L.US,D,20230727,000000,15.74,15.78,15.34,15.34,11032,0
+VNO_L.US,D,20230728,000000,15.24,15.29,15.11,15.235,10360,0
+VNO_L.US,D,20230731,000000,15.09,15.75,15.09,15.6,23116,0
+VNO_L.US,D,20230801,000000,16.16,16.16,15.37,15.47,17380,0
+VNO_L.US,D,20230802,000000,15.35,15.35,14.92,15.035,13703,0
+VNO_L.US,D,20230803,000000,14.6572,14.67,14.11,14.26,32037,0
+VNO_L.US,D,20230804,000000,14.28,14.63,14.28,14.29,29777,0
+VNO_L.US,D,20230807,000000,14.3,14.72,14.3,14.7,6036,0
+VNO_L.US,D,20230808,000000,14.7499,14.85,14.68,14.83,4452,0
+VNO_L.US,D,20230809,000000,14.58,14.9779,14.58,14.92,13081,0
+VNO_L.US,D,20230810,000000,14.7136,14.8,14.68,14.74,23509,0
+VNO_L.US,D,20230811,000000,14.78,14.78,14.6,14.6563,8779,0
+VNO_L.US,D,20230814,000000,14.34,14.7,14.34,14.7,6841,0
+VNO_L.US,D,20230815,000000,14.7,14.7,14.43,14.5,12074,0
+VNO_L.US,D,20230816,000000,14.2618,14.68,14.2618,14.52,31189,0
+VNO_L.US,D,20230817,000000,14.35,14.65,14.3397,14.47,15445,0
+VNO_L.US,D,20230818,000000,14.32,14.55,14.32,14.37,8903,0
+VNO_L.US,D,20230821,000000,14.6,14.6,14.12,14.32,11294,0
+VNO_L.US,D,20230822,000000,14.35,14.465,14.1001,14.11,6428,0
+VNO_L.US,D,20230823,000000,14.13,14.52,14.13,14.52,9420,0
+VNO_L.US,D,20230824,000000,14.28,14.83,14.28,14.83,4533,0
+VNO_L.US,D,20230825,000000,14.46,14.7334,14.46,14.6861,5761,0
+VNO_L.US,D,20230828,000000,14.35,14.91,14.35,14.89,8325,0
+VNO_L.US,D,20230829,000000,14.58,15.12,14.58,14.9,42687,0
+VNO_L.US,D,20230830,000000,14.9832,15.3798,14.91,15.06,22667,0
+VNO_L.US,D,20230831,000000,15.305,15.54,15.07,15.52,64840,0
+VNO_L.US,D,20230901,000000,15.4,15.5,15.25,15.36,18783,0
+VNO_L.US,D,20230905,000000,15.34,15.34,15.01,15.01,26057,0
+VNO_L.US,D,20230906,000000,15.01,15.12,14.78,14.93,20396,0
+VNO_L.US,D,20230907,000000,15.08,15.08,14.84,14.94,19174,0
+VNO_L.US,D,20230908,000000,15.08,15.13,14.88,14.88,21617,0
+VNO_L.US,D,20230911,000000,14.91,14.93,14.59,14.7,22308,0
+VNO_L.US,D,20230912,000000,14.7,14.79,14.55,14.65,19322,0
+VNO_L.US,D,20230913,000000,14.54,14.73,14.54,14.64,20844,0
+VNO_L.US,D,20230914,000000,14.45,14.55,14.33,14.36,25497,0
+VNO_L.US,D,20230915,000000,14.4,14.53,14.3,14.53,21793,0
+VNO_L.US,D,20230918,000000,14.36,14.78,14.36,14.71,31891,0
+VNO_L.US,D,20230919,000000,14.66,14.84,14.66,14.8,44906,0
+VNO_L.US,D,20230920,000000,14.89,15.039,14.84,14.84,24826,0
+VNO_L.US,D,20230921,000000,14.68,14.865,14.53,14.76,28408,0
+VNO_L.US,D,20230922,000000,14.7653,14.91,14.74,14.805,20329,0
+VNO_L.US,D,20230925,000000,14.55,14.97,14.55,14.88,28590,0
+VNO_L.US,D,20230926,000000,14.88,14.93,14.47,14.615,22122,0
+VNO_L.US,D,20230927,000000,14.74,14.74,14.53,14.63,32500,0
+VNO_L.US,D,20230928,000000,14.49,14.6399,14.4604,14.4604,52258,0
+VNO_L.US,D,20230929,000000,14.59,14.88,14.45,14.45,262322,0
+VNO_L.US,D,20231002,000000,14.6,14.61,14.41,14.5,26260,0
+VNO_L.US,D,20231003,000000,14.34,14.43,14.22,14.27,27126,0
+VNO_L.US,D,20231004,000000,14.51,14.53,14.19,14.25,22641,0
+VNO_L.US,D,20231005,000000,14.11,14.26,14.11,14.15,11050,0
+VNO_L.US,D,20231006,000000,14.04,14.35,14.04,14.29,26161,0
+VNO_L.US,D,20231009,000000,14.42,14.55,14.35,14.515,9118,0
+VNO_L.US,D,20231010,000000,14.6,14.65,14.44,14.44,11448,0
+VNO_L.US,D,20231011,000000,14.5,14.56,14.39,14.53,15956,0
+VNO_L.US,D,20231012,000000,14.43,14.47,14.36,14.45,34593,0
+VNO_L.US,D,20231013,000000,14.46,14.51,14.24,14.27,11885,0
+VNO_L.US,D,20231016,000000,14.21,14.33,14.12,14.14,18181,0
+VNO_L.US,D,20231017,000000,13.87,14.24,13.87,14.24,24832,0
+VNO_L.US,D,20231018,000000,14.08,14.12,13.66,13.66,14166,0
+VNO_L.US,D,20231019,000000,13.56,13.78,13.55,13.75,25706,0
+VNO_L.US,D,20231020,000000,13.55,13.55,13.32,13.35,100590,0
+VNO_L.US,D,20231023,000000,13.35,13.375,13.23,13.26,36166,0
+VNO_L.US,D,20231024,000000,13.11,13.675,13.11,13.675,26811,0
+VNO_L.US,D,20231025,000000,13.57,13.77,13.38,13.77,31976,0
+VNO_L.US,D,20231026,000000,13.87,14.05,13.83,14.04,22194,0
+VNO_L.US,D,20231027,000000,13.91,14.14,13.8301,14.09,15159,0
+VNO_L.US,D,20231030,000000,14.01,14.2865,14,14.14,15162,0
+VNO_L.US,D,20231031,000000,14.16,14.22,14.084,14.21,34953,0
+VNO_L.US,D,20231101,000000,14.02,14.51,14.02,14.45,17493,0
+VNO_L.US,D,20231102,000000,14.85,15.5,14.85,15.48,65579,0
+VNO_L.US,D,20231103,000000,15.51,15.775,15.4771,15.53,18603,0
+VNO_L.US,D,20231106,000000,15.65,15.65,15.1801,15.34,9171,0
+VNO_L.US,D,20231107,000000,15.23,15.23,14.82,14.93,16552,0
+VNO_L.US,D,20231108,000000,14.83,15.28,14.7758,15.28,11287,0
+VNO_L.US,D,20231109,000000,15.0624,15.0624,14.8892,15.01,9473,0
+VNO_L.US,D,20231110,000000,14.96,14.96,14.72,14.93,5401,0
+VNO_L.US,D,20231113,000000,14.6793,14.93,14.6793,14.93,14587,0
+VNO_L.US,D,20231114,000000,15.16,15.51,15.16,15.43,23196,0
+VNO_L.US,D,20231115,000000,15.2636,15.75,15.2615,15.6,50144,0
+VNO_L.US,D,20231116,000000,15.47,15.69,15.47,15.69,22686,0
+VNO_L.US,D,20231117,000000,15.62,15.65,15.4418,15.56,41276,0
+VNO_L.US,D,20231120,000000,15.65,15.65,15.35,15.55,15705,0
+VNO_L.US,D,20231121,000000,15.45,15.52,15.1001,15.2,22768,0
+VNO_L.US,D,20231122,000000,15.12,15.12,14.74,14.74,14166,0
+VNO_L.US,D,20231124,000000,14.69,14.75,14.64,14.64,2887,0
+VNO_L.US,D,20231127,000000,14.66,14.93,14.66,14.86,13427,0
+VNO_L.US,D,20231128,000000,14.94,15.14,14.926,15.14,20576,0
+VNO_L.US,D,20231129,000000,15.25,15.75,15.23,15.7,20323,0
+VNO_L.US,D,20231130,000000,15.61,16.49,15.61,16.34,67942,0
+VNO_L.US,D,20231201,000000,16.2,16.69,16.2,16.65,36758,0
+VNO_L.US,D,20231204,000000,16.3,16.76,16.3,16.67,79425,0
+VNO_L.US,D,20231205,000000,16.59,16.755,16.45,16.45,33572,0
+VNO_L.US,D,20231206,000000,16.45,16.53,16.11,16.11,25783,0
+VNO_L.US,D,20231207,000000,16.01,16.29,15.61,15.85,49260,0
+VNO_L.US,D,20231208,000000,15.84,15.84,15.4,15.63,43749,0
+VNO_L.US,D,20231211,000000,15.59,15.59,15.22,15.315,37093,0
+VNO_L.US,D,20231212,000000,15.36,15.7,15.22,15.39,20157,0
+VNO_L.US,D,20231213,000000,15.46,16.02,15.37,15.95,48120,0
+VNO_L.US,D,20231214,000000,15.85,16.37,15.5524,16.2,131596,0
+VNO_L.US,D,20231215,000000,16.02,16.24,15.46,15.92,62463,0
+VNO_L.US,D,20231218,000000,15.8,16.14,15.72,15.75,34363,0
+VNO_L.US,D,20231219,000000,15.72,15.85,15.63,15.75,59468,0
+VNO_L.US,D,20231220,000000,15.66,15.87,15.58,15.59,33531,0
+VNO_L.US,D,20231221,000000,15.72,15.8,15.55,15.76,27934,0
+VNO_L.US,D,20231222,000000,15.67,16.05,15.5201,15.77,44586,0
+VNO_L.US,D,20231226,000000,15.78,15.83,15.65,15.66,55269,0
+VNO_L.US,D,20231227,000000,15.68,15.95,15.5083,15.61,31225,0
+VNO_L.US,D,20231228,000000,15.67,15.785,15.55,15.7,40564,0
+VNO_L.US,D,20231229,000000,15.61,16.06,15.6,15.7,302367,0
+VNO_L.US,D,20240102,000000,15.58,15.77,15.43,15.54,25412,0
+VNO_L.US,D,20240103,000000,15.53,15.54,15.33,15.37,17918,0
+VNO_L.US,D,20240104,000000,15.5,15.81,15.382,15.7,151209,0
+VNO_L.US,D,20240105,000000,15.67,15.94,15.67,15.72,16514,0
+VNO_L.US,D,20240108,000000,15.81,16.09,15.66,16.08,37251,0
+VNO_L.US,D,20240109,000000,15.95,16.17,15.95,16.09,15748,0
+VNO_L.US,D,20240110,000000,16.09,16.2323,15.84,15.84,26500,0
+VNO_L.US,D,20240111,000000,15.84,16,15.76,15.85,67439,0
+VNO_L.US,D,20240112,000000,15.83,15.99,15.74,15.9,33121,0
+VNO_L.US,D,20240116,000000,15.78,15.92,15.76,15.84,143817,0
+VNO_L.US,D,20240117,000000,15.74,15.88,15.67,15.85,32170,0
+VNO_L.US,D,20240118,000000,15.85,15.94,15.8,15.93,26296,0
+VNO_L.US,D,20240119,000000,15.92,16.05,15.85,16.04,24710,0
+VNO_L.US,D,20240122,000000,16.04,16.15,16.025,16.15,37943,0
+VNO_L.US,D,20240123,000000,16.17,16.2,16.1,16.17,17357,0
+VNO_L.US,D,20240124,000000,16.17,16.34,16.17,16.33,21862,0
+VNO_L.US,D,20240125,000000,16.34,16.46,16.29,16.46,27054,0
+VNO_L.US,D,20240126,000000,16.34,16.81,16.34,16.67,16015,0
+VNO_L.US,D,20240129,000000,16.67,16.7934,16.67,16.73,26503,0
+VNO_L.US,D,20240130,000000,16.71,16.8,16.68,16.76,4169,0
+VNO_L.US,D,20240131,000000,16.76,16.76,16.4,16.4,16119,0
+VNO_L.US,D,20240201,000000,16.32,16.3524,15.76,16.16,13242,0
+VNO_L.US,D,20240202,000000,16.13,16.18,16.01,16.11,17412,0
+VNO_L.US,D,20240205,000000,16.13,16.13,15.911,16.01,7694,0
+VNO_L.US,D,20240206,000000,16,16.05,15.94,15.99,8748,0
+VNO_L.US,D,20240207,000000,15.98,16.1018,15.9501,16,9654,0
+VNO_L.US,D,20240208,000000,16,16.15,15.9,16,15594,0
+VNO_L.US,D,20240209,000000,15.88,16.45,15.88,16.26,18318,0
+VNO_L.US,D,20240212,000000,16.22,16.92,16.22,16.91,18269,0
+VNO_L.US,D,20240213,000000,16.1386,16.6399,16.1386,16.52,5576,0
+VNO_L.US,D,20240214,000000,16.76,16.79,16.46,16.605,15453,0
+VNO_L.US,D,20240215,000000,16.51,16.615,16.41,16.41,44316,0
+VNO_L.US,D,20240216,000000,16.4,16.4,16.24,16.28,9465,0
+VNO_L.US,D,20240220,000000,16.1,16.4748,16.03,16.23,13696,0
+VNO_L.US,D,20240221,000000,16.34,16.4134,15.95,15.99,10487,0
+VNO_L.US,D,20240222,000000,16.01,16.1489,15.97,16.06,9714,0
+VNO_L.US,D,20240223,000000,16,16.4499,16,16.395,18554,0
+VNO_L.US,D,20240226,000000,16.2669,16.37,16.16,16.18,19133,0
+VNO_L.US,D,20240227,000000,16.16,16.42,15.91,16.12,12515,0
+VNO_L.US,D,20240228,000000,16.18,16.35,15.89,15.9,27783,0
+VNO_L.US,D,20240229,000000,15.9176,16.37,15.9176,16.25,94413,0
+VNO_L.US,D,20240301,000000,16.13,16.25,16.13,16.25,9470,0
+VNO_L.US,D,20240304,000000,16.28,16.3,15.95,15.95,11536,0
+VNO_L.US,D,20240305,000000,16,16.16,15.9706,16.16,13942,0
+VNO_L.US,D,20240306,000000,16.16,16.25,16.12,16.12,20714,0
+VNO_L.US,D,20240307,000000,16.1634,16.24,16.08,16.08,14720,0
+VNO_L.US,D,20240308,000000,16.2,16.22,16.16,16.2,12501,0
+VNO_L.US,D,20240311,000000,16.2044,16.2395,16.15,16.15,10035,0
+VNO_L.US,D,20240312,000000,16.14,16.15,16.04,16.14,47141,0
+VNO_L.US,D,20240313,000000,16.14,16.23,16.11,16.11,22767,0
+VNO_L.US,D,20240314,000000,15.92,15.92,15.626,15.7,8721,0
+VNO_L.US,D,20240315,000000,15.67,15.8199,15.5402,15.75,17231,0
+VNO_L.US,D,20240318,000000,15.6672,16,15.6521,15.96,8619,0
+VNO_L.US,D,20240319,000000,16.1,16.11,15.95,16.05,14595,0
+VNO_L.US,D,20240320,000000,16.14,16.23,15.9601,16.01,13176,0
+VNO_L.US,D,20240321,000000,16.17,16.54,16.004,16.2,24954,0
+VNO_L.US,D,20240322,000000,16.2,16.3899,16.17,16.24,14407,0
+VNO_L.US,D,20240325,000000,16.25,16.25,15.91,16.13,10192,0
+VNO_L.US,D,20240326,000000,16,16.05,15.67,15.72,15564,0
+VNO_L.US,D,20240327,000000,15.9,15.91,15.73,15.76,10864,0
+VNO_L.US,D,20240328,000000,15.85,16.08,14.66,15.03,121267,0
+VNO_L.US,D,20240401,000000,15.22,15.42,15.03,15.3,66369,0
+VNO_L.US,D,20240402,000000,15.16,15.32,14.82,15.19,32046,0
+VNO_L.US,D,20240403,000000,15.05,15.35,15.05,15.27,16073,0
+VNO_L.US,D,20240404,000000,15.39,15.6,15.38,15.59,32750,0
+VNO_L.US,D,20240405,000000,15.37,15.8015,15.37,15.79,41999,0
+VNO_L.US,D,20240408,000000,15.88,15.89,15.63,15.7,14385,0
+VNO_L.US,D,20240409,000000,15.58,15.84,15.58,15.83,8448,0
+VNO_L.US,D,20240410,000000,15.4001,15.67,15.3,15.67,62598,0
+VNO_L.US,D,20240411,000000,15.5,15.74,15.47,15.62,22386,0
+VNO_L.US,D,20240412,000000,15.53,15.83,15.53,15.71,10813,0
+VNO_L.US,D,20240415,000000,15.61,15.71,14.9199,14.93,23627,0
+VNO_L.US,D,20240416,000000,14.9,15.11,14.76,14.95,18804,0
+VNO_L.US,D,20240417,000000,15.01,15.17,15.01,15.015,17436,0
+VNO_L.US,D,20240418,000000,14.93,15.0751,14.89,15,9651,0
+VNO_L.US,D,20240419,000000,15,15.1048,15,15.1048,4171,0
+VNO_L.US,D,20240422,000000,15.02,15.37,15.02,15.2,10800,0
+VNO_L.US,D,20240423,000000,15.33,15.69,15.33,15.69,12844,0
+VNO_L.US,D,20240424,000000,15.5847,15.685,15.46,15.56,10346,0
+VNO_L.US,D,20240425,000000,15.43,15.525,15.3034,15.51,14674,0
+VNO_L.US,D,20240426,000000,15.46,15.62,15.45,15.45,10786,0
+VNO_L.US,D,20240429,000000,15.47,15.61,15.45,15.61,5937,0
+VNO_L.US,D,20240430,000000,15.65,15.7,15.37,15.39,11374,0
+VNO_L.US,D,20240501,000000,15.41,15.56,15.37,15.37,15229,0
+VNO_L.US,D,20240502,000000,15.37,15.46,15.37,15.42,15214,0
+VNO_L.US,D,20240503,000000,15.53,15.7166,15.3997,15.68,16433,0
+VNO_L.US,D,20240506,000000,15.7292,15.8161,15.64,15.81,8834,0
+VNO_L.US,D,20240507,000000,15.97,15.97,15.69,15.78,11466,0
+VNO_L.US,D,20240508,000000,15.78,15.8799,15.525,15.54,16910,0
+VNO_L.US,D,20240509,000000,15.55,15.7556,15.54,15.61,9857,0
+VNO_L.US,D,20240510,000000,15.511,15.78,15.511,15.78,3478,0
+VNO_L.US,D,20240513,000000,15.77,15.82,15.66,15.82,5501,0
+VNO_L.US,D,20240514,000000,15.76,15.79,15.7,15.7001,7002,0
+VNO_L.US,D,20240515,000000,15.81,15.9849,15.81,15.94,6660,0
+VNO_L.US,D,20240516,000000,15.83,15.96,15.83,15.84,5375,0
+VNO_L.US,D,20240517,000000,15.9899,15.9899,15.8101,15.9889,12102,0
+VNO_L.US,D,20240520,000000,15.98,15.99,15.9,15.91,14970,0
+VNO_L.US,D,20240521,000000,15.965,16.0098,15.83,15.84,17410,0
+VNO_L.US,D,20240522,000000,15.8,16,15.75,15.75,12619,0
+VNO_L.US,D,20240523,000000,15.7,15.81,15.4,15.8,18619,0
+VNO_L.US,D,20240524,000000,15.75,15.85,15.3955,15.85,6048,0
+VNO_L.US,D,20240528,000000,15.95,15.95,15.26,15.451,21939,0
+VNO_L.US,D,20240529,000000,15.45,15.45,15.01,15.18,22360,0
+VNO_L.US,D,20240530,000000,15.3989,15.3989,15.2,15.29,23749,0
+VNO_L.US,D,20240531,000000,15.34,15.515,15.18,15.49,55575,0
+VNO_L.US,D,20240603,000000,15.57,15.8111,15.5,15.81,28814,0
+VNO_L.US,D,20240604,000000,15.81,15.93,15.6,15.62,17354,0
+VNO_L.US,D,20240605,000000,15.6,15.67,15.4124,15.48,36011,0
+VNO_L.US,D,20240606,000000,15.41,15.625,15.41,15.61,24472,0
+VNO_L.US,D,20240607,000000,15.54,15.68,15.4,15.56,28979,0
+VNO_L.US,D,20240610,000000,15.68,15.68,15.44,15.52,23835,0
+VNO_L.US,D,20240611,000000,15.52,15.58,15.45,15.54,12725,0
+VNO_L.US,D,20240612,000000,15.67,15.98,15.59,15.64,20149,0
+VNO_L.US,D,20240613,000000,15.64,15.72,15.44,15.68,26242,0
+VNO_L.US,D,20240614,000000,15.75,15.88,15.6001,15.71,23629,0
+VNO_L.US,D,20240617,000000,15.51,15.68,15.4016,15.54,21538,0
+VNO_L.US,D,20240618,000000,15.53,15.62,15.53,15.57,6435,0
+VNO_L.US,D,20240620,000000,15.59,15.71,15.37,15.38,10196,0
+VNO_L.US,D,20240621,000000,15.37,15.46,15.31,15.33,3383,0
+VNO_L.US,D,20240624,000000,15.43,15.4699,15.29,15.29,8773,0
+VNO_L.US,D,20240625,000000,15.2008,15.312,15.18,15.21,38708,0
+VNO_L.US,D,20240626,000000,15.2,15.26,15.15,15.1501,30494,0
+VNO_L.US,D,20240627,000000,15.08,15.2,14.98,15.18,21491,0
+VNO_L.US,D,20240628,000000,15.22,15.2499,15.1,15.22,23012,0
+VNO_L.US,D,20240701,000000,15.22,15.27,15.1161,15.24,34835,0
+VNO_L.US,D,20240702,000000,15.3,15.3,15.1404,15.275,18941,0
+VNO_L.US,D,20240703,000000,15.3,15.51,15.28,15.51,6217,0
+VNO_L.US,D,20240705,000000,15.5,15.6,15.49,15.52,14538,0
+VNO_L.US,D,20240708,000000,15.5706,15.6299,15.33,15.38,6651,0
+VNO_L.US,D,20240709,000000,15.3,15.53,15.25,15.36,59282,0
+VNO_L.US,D,20240710,000000,15.4,15.41,15.26,15.26,12234,0
+VNO_L.US,D,20240711,000000,15.4,15.68,15.4,15.615,17952,0
+VNO_L.US,D,20240712,000000,15.62,15.78,15.615,15.78,22629,0
+VNO_L.US,D,20240715,000000,15.74,15.8,15.69,15.8,18627,0
+VNO_L.US,D,20240716,000000,15.75,15.88,15.745,15.84,138375,0
+VNO_L.US,D,20240717,000000,15.8,15.98,15.8,15.98,7320,0
+VNO_L.US,D,20240718,000000,15.96,15.98,15.78,15.91,8614,0
+VNO_L.US,D,20240719,000000,15.97,16.06,15.9556,15.99,5957,0
+VNO_L.US,D,20240722,000000,16.16,16.16,16,16.08,24042,0
+VNO_L.US,D,20240723,000000,16.06,16.21,16.05,16.1395,53059,0
+VNO_L.US,D,20240724,000000,16.07,16.1599,16.05,16.05,4859,0
+VNO_L.US,D,20240725,000000,16.03,16.22,15.7144,16.13,21271,0
+VNO_L.US,D,20240726,000000,16.4186,16.4186,16.095,16.24,10002,0
+VNO_L.US,D,20240729,000000,16.21,16.3699,16.01,16.01,15603,0
+VNO_L.US,D,20240730,000000,16.02,16.06,15.99,16.06,1890,0
+VNO_L.US,D,20240731,000000,16.27,16.27,15.59,15.69,41406,0
+VNO_L.US,D,20240801,000000,15.79,16.06,15.79,16.06,8726,0
+VNO_L.US,D,20240802,000000,16.06,16.06,15.8,16.03,16601,0
+VNO_L.US,D,20240805,000000,15.93,15.93,15.58,15.8608,10208,0
+VNO_L.US,D,20240806,000000,15.77,16.23,15.77,16.0999,32276,0
+VNO_L.US,D,20240807,000000,16.23,16.33,16.18,16.26,12318,0
+VNO_L.US,D,20240808,000000,16.15,16.53,16.15,16.52,23576,0
+VNO_L.US,D,20240809,000000,16.3999,16.54,16.38,16.49,15812,0
+VNO_L.US,D,20240812,000000,16.47,16.53,16.45,16.48,7330,0
+VNO_L.US,D,20240813,000000,16.59,16.59,16.48,16.5,21726,0
+VNO_L.US,D,20240814,000000,16.5,16.64,16.465,16.5,36699,0
+VNO_L.US,D,20240815,000000,16.5,16.65,16.35,16.49,33522,0
+VNO_L.US,D,20240816,000000,16.4,16.6,16.4,16.5,26030,0
+VNO_L.US,D,20240819,000000,16.5596,16.7299,16.4692,16.5,107748,0
+VNO_L.US,D,20240820,000000,16.62,17.08,16.6,17.08,87409,0
+VNO_L.US,D,20240821,000000,17.03,17.33,17.03,17.28,19399,0
+VNO_L.US,D,20240822,000000,17.16,17.31,17.14,17.19,10188,0
+VNO_L.US,D,20240823,000000,17.19,17.61,17.19,17.53,55765,0
+VNO_L.US,D,20240826,000000,17.64,17.69,17.31,17.39,16255,0
+VNO_L.US,D,20240827,000000,17.28,17.51,17.28,17.3699,8286,0
+VNO_L.US,D,20240828,000000,17.42,17.53,17.42,17.485,19854,0
+VNO_L.US,D,20240829,000000,17.45,17.47,17.26,17.28,7407,0
+VNO_L.US,D,20240830,000000,17.34,18.15,17.34,17.99,100371,0
+VNO_L.US,D,20240903,000000,17.93,18.06,17.76,17.91,45641,0
+VNO_L.US,D,20240904,000000,17.85,18.38,17.85,18.36,26831,0
+VNO_L.US,D,20240905,000000,18.55,18.77,18.18,18.24,33546,0
+VNO_L.US,D,20240906,000000,18.16,18.51,18.16,18.17,28911,0
+VNO_L.US,D,20240909,000000,18.6359,18.7038,18.45,18.57,61259,0
+VNO_L.US,D,20240910,000000,18.65,18.8882,18.65,18.8,23045,0
+VNO_L.US,D,20240911,000000,18.8414,18.91,18.7,18.71,7536,0
+VNO_L.US,D,20240912,000000,18.85,18.96,18.79,18.94,20473,0
+VNO_L.US,D,20240913,000000,18.86,19.13,18.86,19.05,10074,0
+VNO_L.US,D,20240916,000000,18.83,18.98,18.5001,18.9,27478,0
+VNO_L.US,D,20240917,000000,19.05,19.16,18.805,18.97,17682,0
+VNO_L.US,D,20240918,000000,18.89,19.15,18.8,18.85,27192,0
+VNO_L.US,D,20240919,000000,19.145,19.295,19.04,19.18,23369,0
+VNO_L.US,D,20240920,000000,18.97,19.165,18.97,19.16,17891,0
+VNO_L.US,D,20240923,000000,19.15,19.18,19,19,33484,0
+VNO_L.US,D,20240924,000000,19.0136,19.2,18.95,19.2,29832,0
+VNO_L.US,D,20240925,000000,19.07,19.08,18.9201,18.99,29256,0
+VNO_L.US,D,20240926,000000,19.025,19.0925,18.907,18.97,22362,0
+VNO_L.US,D,20240927,000000,19.13,19.13,18.89,18.89,15387,0
+VNO_L.US,D,20240930,000000,18.86,19.02,18.81,18.82,56090,0
+VNO_L.US,D,20241001,000000,19.02,19.1467,18.8402,18.99,19596,0
+VNO_L.US,D,20241002,000000,18.9,19.15,18.84,18.96,23732,0
+VNO_L.US,D,20241003,000000,18.86,19.03,18.82,18.83,9769,0
+VNO_L.US,D,20241004,000000,18.84,19.04,18.8288,18.94,12207,0
+VNO_L.US,D,20241007,000000,19.02,19.02,18.82,18.85,14648,0
+VNO_L.US,D,20241008,000000,18.85,19.06,18.8,18.85,29229,0
+VNO_L.US,D,20241009,000000,18.9279,19.0952,18.7396,18.94,18803,0
+VNO_L.US,D,20241010,000000,18.72,18.94,18.72,18.77,10398,0
+VNO_L.US,D,20241011,000000,18.83,18.88,18.71,18.85,49375,0
+VNO_L.US,D,20241014,000000,18.76,19.235,18.76,19.19,10876,0
+VNO_L.US,D,20241015,000000,19.25,19.4599,19.11,19.11,51861,0
+VNO_L.US,D,20241016,000000,19.155,19.225,18.9,18.9,99006,0
+VNO_L.US,D,20241017,000000,18.81,19.12,18.81,19.05,12640,0
+VNO_L.US,D,20241018,000000,19.01,19.18,18.85,19.05,4297,0
+VNO_L.US,D,20241021,000000,19.13,19.13,18.77,18.92,67810,0
+VNO_L.US,D,20241022,000000,18.8249,19,18.7996,18.85,27080,0
+VNO_L.US,D,20241023,000000,18.82,18.93,18.678,18.84,28928,0
+VNO_L.US,D,20241024,000000,18.8,18.96,18.75,18.93,61715,0
+VNO_L.US,D,20241025,000000,18.94,19.0863,18.85,18.88,20040,0
+VNO_L.US,D,20241028,000000,18.86,19.0179,18.8,18.92,15793,0
+VNO_L.US,D,20241029,000000,18.87,18.9,18.6197,18.82,19953,0
+VNO_L.US,D,20241030,000000,18.82,19,18.77,18.78,47040,0
+VNO_L.US,D,20241031,000000,18.63,18.77,18.59,18.74,40697,0
+VNO_L.US,D,20241101,000000,18.83,18.9,18.61,18.63,9641,0
+VNO_L.US,D,20241104,000000,18.85,18.8799,18.68,18.73,14168,0
+VNO_L.US,D,20241105,000000,18.85,19.0303,18.7701,19.02,31175,0
+VNO_L.US,D,20241106,000000,18.98,18.98,18.5779,18.76,12461,0
+VNO_L.US,D,20241107,000000,18.89,18.9,18.6301,18.66,17690,0
+VNO_L.US,D,20241108,000000,18.82,19,18.695,18.86,10244,0
+VNO_L.US,D,20241111,000000,18.68,18.85,18.395,18.49,22701,0
+VNO_L.US,D,20241112,000000,18.539284,18.555,18.14,18.14,61958,0
+VNO_L.US,D,20241113,000000,18.47,18.485,18.1771,18.34,80124,0
+VNO_L.US,D,20241114,000000,18.42,18.56,18.2,18.2,32866,0
+VNO_L.US,D,20241115,000000,18.07,18.2,17.99,18.05,13899,0
+VNO_L.US,D,20241118,000000,17.9281,18.15,17.68,17.96,32861,0
+VNO_L.US,D,20241119,000000,18.06,18.06,17.7804,17.86,19489,0
+VNO_L.US,D,20241120,000000,17.76,17.8,17.61,17.7,25698,0
+VNO_L.US,D,20241121,000000,17.8771,17.9106,17.64,17.77,16348,0
+VNO_L.US,D,20241122,000000,17.8145,17.98,17.81,17.82,11539,0
+VNO_L.US,D,20241125,000000,18.05,18.15,17.86,18.12,6933,0
+VNO_L.US,D,20241126,000000,18.08,18.33,17.915,18.22,29675,0
+VNO_L.US,D,20241127,000000,18.325,18.36,18.2,18.27,18968,0
+VNO_L.US,D,20241129,000000,18.4474,18.6,18.13,18.21,125524,0
+VNO_L.US,D,20241202,000000,18.18,18.33,18.18,18.27,12316,0
+VNO_L.US,D,20241203,000000,18.2,18.3,18.07,18.28,38477,0
+VNO_L.US,D,20241204,000000,18.3,18.38,18.23,18.3,8542,0
+VNO_L.US,D,20241205,000000,18.3,18.4301,18.12,18.42,21981,0
+VNO_L.US,D,20241206,000000,18.5,18.55,18.414,18.55,15024,0
+VNO_L.US,D,20241209,000000,18.5,18.69,18.38,18.54,44112,0
+VNO_L.US,D,20241210,000000,18.55,18.55,18.31,18.5159,18266,0
+VNO_L.US,D,20241211,000000,18.65,18.65,18.49,18.49,22613,0
+VNO_L.US,D,20241212,000000,18.6579,18.6579,18.42,18.5,61298,0
+VNO_L.US,D,20241213,000000,18.5,18.5762,18.2,18.39,38028,0
+VNO_L.US,D,20241216,000000,17.95,18.1479,17.95,18.04,13554,0
+VNO_L.US,D,20241217,000000,17.9,18,17.64,18,24434,0
+VNO_L.US,D,20241218,000000,18.09,18.18,17.5,17.67,33162,0
+VNO_L.US,D,20241219,000000,17.2859,17.4916,16.97,17.46,28976,0
+VNO_L.US,D,20241220,000000,17.55,17.6699,17.3671,17.42,29153,0
+VNO_L.US,D,20241223,000000,17.33,17.56,17.2252,17.56,16523,0
+VNO_L.US,D,20241224,000000,17.42,17.57,17.4,17.52,26315,0
+VNO_L.US,D,20241226,000000,17.4201,17.5095,17.42,17.47,9659,0
+VNO_L.US,D,20241227,000000,17.0201,17.4,17.0201,17.36,36194,0
+VNO_L.US,D,20241230,000000,17.15,17.43,17.01,17.43,31327,0
+VNO_L.US,D,20241231,000000,17.41,17.64,17.2501,17.52,152719,0
+VNO_L.US,D,20250102,000000,17.766,18.01,17.5406,17.9,13297,0
+VNO_L.US,D,20250103,000000,17.97,18.1552,17.88,18.02,12088,0
+VNO_L.US,D,20250106,000000,18.01,18.199,17.93,18.02,4499,0
+VNO_L.US,D,20250107,000000,18.17,18.23,17.54,17.54,23266,0
+VNO_L.US,D,20250108,000000,17.76,17.76,17.35,17.35,9670,0
+VNO_L.US,D,20250110,000000,17.2,17.31,16.92,17.21,58042,0
+VNO_L.US,D,20250113,000000,16.94,17.15,16.75,16.99,45815,0
+VNO_L.US,D,20250114,000000,17.02,17.2,16.895,17.2,19581,0
+VNO_L.US,D,20250115,000000,17.2,17.75,17.2,17.74,28619,0
+VNO_L.US,D,20250116,000000,17.5391,17.98,17.5391,17.855,19102,0
+VNO_L.US,D,20250117,000000,17.46,18.03,17.46,17.84,42493,0
+VNO_L.US,D,20250121,000000,17.61,18.07,17.61,18.06,10919,0
+VNO_L.US,D,20250122,000000,18.15,18.15,17.9716,18.15,10565,0
+VNO_L.US,D,20250123,000000,17.94,18.1,17.9092,18.08,5543,0
+VNO_L.US,D,20250124,000000,18.04,18.2,18.04,18.2,9054,0
+VNO_L.US,D,20250127,000000,18.22,18.73,18.19,18.68,13131,0
+VNO_L.US,D,20250128,000000,18.74,18.8,18.51,18.51,20532,0
+VNO_L.US,D,20250129,000000,18.485,18.54,18.26,18.27,12038,0
+VNO_L.US,D,20250130,000000,18.16,18.1887,18.06,18.16,9669,0
+VNO_L.US,D,20250131,000000,18.21,18.22,17.59,17.78,34593,0
+VNO_L.US,D,20250203,000000,17.75,17.89,17.61,17.69,11734,0
+VNO_L.US,D,20250204,000000,17.45,17.65,17.4001,17.56,12154,0
+VNO_L.US,D,20250205,000000,17.64,17.8736,17.55,17.67,42108,0
+VNO_L.US,D,20250206,000000,17.67,17.87,17.47,17.63,29034,0
+VNO_L.US,D,20250207,000000,17.45,17.53,17.29,17.46,12269,0
+VNO_L.US,D,20250210,000000,17.45,17.57,17.42,17.47,15987,0
+VNO_L.US,D,20250211,000000,17.446,17.56,17.35,17.56,18174,0
+VNO_L.US,D,20250212,000000,17.34,17.68,17.306,17.68,45170,0
+VNO_L.US,D,20250213,000000,17.82,18.01,17.8,17.95,16902,0
+VNO_L.US,D,20250214,000000,17.8717,18.1,17.8717,18.05,8960,0
+VNO_L.US,D,20250218,000000,18.1,18.1,17.8,17.8,18195,0
+VNO_L.US,D,20250219,000000,17.8547,17.96,17.78,17.91,13418,0
+VNO_L.US,D,20250220,000000,17.91,18.1354,17.86,17.9,10242,0
+VNO_L.US,D,20250221,000000,17.995,18.03,17.85,17.94,8153,0
+VNO_L.US,D,20250224,000000,18,18.0539,17.96,18.02,23557,0
+VNO_L.US,D,20250225,000000,18.192305,18.4,18.02,18.37,14958,0
+VNO_L.US,D,20250226,000000,18.2544,18.4,18.24,18.4,9700,0
+VNO_L.US,D,20250227,000000,18.38,18.39,18.2118,18.39,28066,0
+VNO_L.US,D,20250228,000000,18.18,18.51,18.18,18.4,11903,0
+VNO_L.US,D,20250303,000000,18.59,18.65,18.35,18.524,61554,0
+VNO_L.US,D,20250304,000000,18.5011,18.55,18.27,18.37,43003,0
+VNO_L.US,D,20250305,000000,18.335,18.38,18.245,18.27,41444,0
+VNO_L.US,D,20250306,000000,18.18,18.33,17.95,18.21,46914,0
+VNO_L.US,D,20250307,000000,18.2817,18.3,18.15,18.3,28035,0
+VNO_L.US,D,20250310,000000,18.07,18.27,18,18,20026,0
+VNO_L.US,D,20250311,000000,18,18.125,17.85,17.88,15887,0
+VNO_L.US,D,20250312,000000,18.2681,18.2681,17.88,18.07,18573,0
+VNO_L.US,D,20250313,000000,18.25,18.39,18.01,18.09,29753,0
+VNO_L.US,D,20250314,000000,18.32,18.32,18.09,18.17,69606,0
+VNO_L.US,D,20250317,000000,17.94,18.22,17.84,18.01,17117,0
+VNO_L.US,D,20250318,000000,17.83,18,17.7098,18,7883,0
+VNO_L.US,D,20250319,000000,17.895,18.04,17.8075,17.96,33736,0
+VNO_L.US,D,20250320,000000,18.08,18.08,17.96,18.03,41730,0
+VNO_L.US,D,20250321,000000,18.025,18.0353,17.86,17.9526,5996,0
+VNO_L.US,D,20250324,000000,17.98,18.19,17.835,17.88,84416,0
+VNO_L.US,D,20250325,000000,17.82,17.83,17.65,17.73,14829,0
+VNO_L.US,D,20250326,000000,17.542,17.64,17.52,17.52,3808,0
+VNO_L.US,D,20250327,000000,17.5,17.59,17.3947,17.45,14457,0
+VNO_L.US,D,20250328,000000,17.43,17.53,17.3001,17.32,12207,0
+VNO_L.US,D,20250331,000000,17.35,17.4,16.81,16.87,114893,0
+VNO_L.US,D,20250401,000000,17.11,17.1447,16.62,16.83,44412,0
+VNO_L.US,D,20250402,000000,16.74,16.79,16.62,16.62,18397,0
+VNO_L.US,D,20250403,000000,16.41,16.72,16.25,16.48,39681,0
+VNO_L.US,D,20250404,000000,16.21,16.21,15.67,15.94,36929,0
+VNO_L.US,D,20250407,000000,15.5,15.98,15.25,15.6,47000,0
+VNO_L.US,D,20250408,000000,15.5989,15.76,15.393,15.56,8450,0
+VNO_L.US,D,20250409,000000,15.38,16,15.26,16,27892,0
+VNO_L.US,D,20250410,000000,15.88,15.88,15.5001,15.59,15904,0
+VNO_L.US,D,20250411,000000,15.8499,15.9836,15.59,15.92,23290,0
+VNO_L.US,D,20250414,000000,16.12,16.205,15.9,16.19,3934,0
+VNO_L.US,D,20250415,000000,16.115,16.47,16.05,16.44,26094,0
+VNO_L.US,D,20250416,000000,16.4185,16.6,16.39,16.6,22029,0
+VNO_L.US,D,20250417,000000,16.6,16.68,16.5225,16.58,8389,0
+VNO_L.US,D,20250421,000000,16.52,16.545,16.4,16.54,9418,0
+VNO_L.US,D,20250422,000000,16.93,16.93,16.56,16.79,13862,0
+VNO_L.US,D,20250423,000000,16.9603,17.11,16.915,17.105,8899,0
+VNO_L.US,D,20250424,000000,17.12,17.48,17.06,17.48,23389,0
+VNO_L.US,D,20250425,000000,17.43,17.535,17.2202,17.47,9491,0
+VNO_L.US,D,20250428,000000,17.0865,17.96,17.0865,17.79,159520,0
+VNO_L.US,D,20250429,000000,17.79,17.8272,17.5893,17.62,11994,0
+VNO_L.US,D,20250430,000000,17.59,17.69,17.45,17.5,6770,0
+VNO_L.US,D,20250501,000000,18.25,18.25,17.2701,17.38,15259,0
+VNO_L.US,D,20250502,000000,17.455,17.53,17.36,17.44,7142,0
+VNO_L.US,D,20250505,000000,18.75,18.75,17.3301,17.44,3265,0
+VNO_L.US,D,20250506,000000,17.5,17.55,17.44,17.51,3898,0
+VNO_L.US,D,20250507,000000,17.58,17.73,17.52,17.65,24969,0
+VNO_L.US,D,20250508,000000,17.76,17.8,17.67,17.72,16597,0
+VNO_L.US,D,20250509,000000,17.6962,17.72,17.575,17.62,16047,0
+VNO_L.US,D,20250512,000000,17.5739,17.93,17.5739,17.89,11773,0
+VNO_L.US,D,20250513,000000,17.97,17.97,17.77,17.91,9236,0
+VNO_L.US,D,20250514,000000,17.8495,17.97,17.79,17.91,5056,0
+VNO_L.US,D,20250515,000000,17.78,18.09,17.78,18,24370,0
+VNO_L.US,D,20250516,000000,17.97,18.11,17.73,17.82,12936,0
+VNO_L.US,D,20250519,000000,17.62,17.82,17.5701,17.65,8277,0
+VNO_L.US,D,20250520,000000,17.51,17.7999,17.51,17.53,6610,0
+VNO_L.US,D,20250521,000000,17.44,17.5599,17,17,8500,0
+VNO_L.US,D,20250522,000000,16.95,17.29,16.85,17.22,13099,0
+VNO_L.US,D,20250523,000000,16.5,17.24,16.5,17.2,2010,0
+VNO_L.US,D,20250527,000000,17.36,17.52,17.24,17.52,24664,0
+VNO_L.US,D,20250528,000000,17.45,17.54,17.3387,17.52,32319,0
+VNO_L.US,D,20250529,000000,17.53,17.5499,17.4018,17.47,4144,0
+VNO_L.US,D,20250530,000000,17.54,17.84,17.5228,17.81,98496,0
+VNO_L.US,D,20250602,000000,17.58,17.8,17.525,17.71,11797,0
+VNO_L.US,D,20250603,000000,17.67,17.6893,17.57,17.63,7831,0
+VNO_L.US,D,20250604,000000,17.9213,17.9213,17.39,17.69,4674,0
+VNO_L.US,D,20250605,000000,17.71,17.805,17.5219,17.75,6616,0
+VNO_L.US,D,20250606,000000,17.7696,17.85,17.68,17.77,8285,0
+VNO_L.US,D,20250609,000000,17.79,17.8821,17.77,17.85,17392,0
+VNO_L.US,D,20250610,000000,17.86,17.92,17.75,17.89,163656,0
+VNO_L.US,D,20250611,000000,17.89,17.91,17.6,17.7,13508,0
+VNO_L.US,D,20250612,000000,17.89,17.89,17.67,17.83,6672,0
+VNO_L.US,D,20250613,000000,17.71,17.77,17.58,17.7,28283,0
+VNO_L.US,D,20250616,000000,17.6322,17.77,17.41,17.655,12802,0
+VNO_L.US,D,20250617,000000,17.635,17.6885,17.55,17.59,19441,0
+VNO_L.US,D,20250618,000000,17.6603,17.8845,17.59,17.73,17499,0
+VNO_L.US,D,20250620,000000,17.8702,17.88,17.71,17.88,7660,0
+VNO_L.US,D,20250623,000000,17.89,17.94,17.78,17.83,17297,0
+VNO_L.US,D,20250624,000000,17.77,17.921,17.77,17.8599,7660,0
+VNO_L.US,D,20250625,000000,17.7298,17.75,17.621,17.64,14502,0
+VNO_L.US,D,20250626,000000,17.71,17.895,17.7,17.8525,33519,0
+VNO_L.US,D,20250627,000000,17.8999,17.8999,17.73,17.76,4888,0
+VNO_L.US,D,20250630,000000,17.5,17.9,17.01,17.09,111790,0
+VNO_L.US,D,20250701,000000,17.2925,17.36,17.15,17.3,25356,0
+VNO_L.US,D,20250702,000000,17.3186,17.61,17.29,17.6,19032,0
+VNO_L.US,D,20250703,000000,17.6,17.63,17.53,17.63,6583,0
+VNO_L.US,D,20250707,000000,17.6,17.61,17.4945,17.53,16718,0
+VNO_L.US,D,20250708,000000,17.51,17.69,17.51,17.6,11896,0
+VNO_L.US,D,20250709,000000,17.66,17.715,17.61,17.66,11598,0
+VNO_L.US,D,20250710,000000,17.7105,17.795,17.65,17.73,17333,0
+VNO_L.US,D,20250711,000000,17.7015,17.7015,17.5,17.51,7168,0
+VNO_L.US,D,20250714,000000,17.46,17.56,17.35,17.53,13719,0
+VNO_L.US,D,20250715,000000,17.53,17.62,17.47,17.52,21148,0
+VNO_L.US,D,20250716,000000,17.55,17.6661,17.48,17.61,19357,0
+VNO_L.US,D,20250717,000000,17.5601,17.79,17.5601,17.79,10776,0
+VNO_L.US,D,20250718,000000,17.74,17.79,17.74,17.75,6022,0
+VNO_L.US,D,20250721,000000,17.75,17.84,17.7431,17.84,6692,0
+VNO_L.US,D,20250722,000000,17.78,17.81,17.7,17.7,8684,0
+VNO_L.US,D,20250723,000000,17.62,17.78,17.62,17.72,15356,0
+VNO_L.US,D,20250724,000000,17.7327,17.8899,17.6,17.8,12484,0
+VNO_L.US,D,20250725,000000,17.85,17.89,17.8,17.82,9232,0
+VNO_L.US,D,20250728,000000,17.74,17.82,17.72,17.82,17139,0
+VNO_L.US,D,20250729,000000,17.84,17.85,17.8101,17.84,11227,0
+VNO_L.US,D,20250730,000000,17.7383,17.835,17.7,17.83,4605,0
+VNO_L.US,D,20250731,000000,17.68,17.99,17.68,17.99,36713,0
+VNO_L.US,D,20250801,000000,17.83,17.92,17.7,17.79,14669,0
+VNO_L.US,D,20250804,000000,17.77,17.82,17.7,17.81,32046,0
+VNO_L.US,D,20250805,000000,18.04,18.04,17.65,17.74,15290,0
+VNO_L.US,D,20250806,000000,17.7953,17.81,17.68,17.79,10003,0
+VNO_L.US,D,20250807,000000,17.725,17.77,17.6519,17.7599,5000,0
+VNO_L.US,D,20250808,000000,17.7,17.8,17.7,17.8,2070,0
+VNO_L.US,D,20250811,000000,17.81,17.86,17.74,17.74,23930,0
+VNO_L.US,D,20250812,000000,17.86,17.95,17.74,17.74,72615,0
+VNO_L.US,D,20250813,000000,17.725,17.8,17.63,17.6512,47718,0
+VNO_L.US,D,20250814,000000,17.68,17.68,17.62,17.62,49524,0
+VNO_L.US,D,20250815,000000,17.6,17.7,17.57,17.57,111908,0
+VNO_L.US,D,20250818,000000,17.643,17.7175,17.58,17.6,22610,0
+VNO_L.US,D,20250819,000000,17.65,17.84,17.57,17.82,85867,0
+VNO_L.US,D,20250820,000000,17.85,17.92,17.85,17.92,13715,0
+VNO_L.US,D,20250821,000000,17.875,17.945,17.8331,17.91,3054,0
+VNO_L.US,D,20250822,000000,17.65,18.05,17.65,18.05,24514,0
+VNO_L.US,D,20250825,000000,17.7,18.51,17.7,18.5,22059,0
+VNO_L.US,D,20250826,000000,18,18.38,18,18.25,45368,0
+VNO_L.US,D,20250827,000000,18.2137,18.3992,18.2137,18.39,11004,0
+VNO_L.US,D,20250828,000000,18.36,18.42,18.13,18.22,6156,0
+VNO_L.US,D,20250829,000000,18.31,18.37,18,18.02,47232,0
+VNO_L.US,D,20250902,000000,17.87,18.06,17.79,18.05,22090,0
+VNO_L.US,D,20250903,000000,17.95,18.14,17.8401,18.13,26270,0
+VNO_L.US,D,20250904,000000,18.135,18.35,18.135,18.3301,11835,0
+VNO_L.US,D,20250905,000000,18.4619,18.56,18.25,18.55,45008,0
+VNO_L.US,D,20250908,000000,18.59,18.7485,18.4686,18.68,27308,0
+VNO_L.US,D,20250909,000000,18.704,18.72,18.57,18.71,18305,0
+VNO_L.US,D,20250910,000000,18.74,18.8716,18.71,18.79,31319,0
+VNO_L.US,D,20250911,000000,18.88,19.13,18.85,19.05,45972,0
+VNO_L.US,D,20250912,000000,19.01,19.1495,18.96,19.1225,30141,0
+VNO_L.US,D,20250915,000000,18.8145,19.109,18.8145,19.025,22891,0
+VNO_L.US,D,20250916,000000,19.025,19.15,19,19.1,14292,0
+VNO_L.US,D,20250917,000000,19.15,19.22,19.11,19.19,14940,0
+VNO_L.US,D,20250918,000000,19.1,19.11,18.92,18.97,360930,0
+VNO_L.US,D,20250919,000000,19,19.0231,18.76,18.76,34688,0
+VNO_L.US,D,20250922,000000,18.76,18.9,18.4,18.4,37743,0
+VNO_L.US,D,20250923,000000,18.31,18.48,18.2176,18.33,72923,0
+VNO_L.US,D,20250924,000000,18.82,18.82,18.01,18.1,81052,0
+VNO_L.US,D,20250925,000000,18.069,18.18,17.88,17.96,141583,0
+VNO_L.US,D,20250926,000000,18.15,18.2,17.96,18.01,10849,0
+VNO_L.US,D,20250929,000000,18.1,18.19,17.9,17.91,47345,0
+VNO_L.US,D,20250930,000000,17.99,18.04,17.73,17.81,358540,0
+VNO_L.US,D,20251001,000000,18.1467,18.4,17.86,18.38,53874,0
+VNO_L.US,D,20251002,000000,18.42,18.4465,18.3,18.44,34285,0
+VNO_L.US,D,20251003,000000,18.7072,18.7072,18.35,18.5,7250,0
+VNO_L.US,D,20251006,000000,18.45,18.49,18.3115,18.37,9639,0
+VNO_L.US,D,20251007,000000,18.35,18.35,18.14,18.27,16326,0
+VNO_L.US,D,20251008,000000,18.2127,18.3045,18.15,18.16,15515,0
+VNO_L.US,D,20251009,000000,18.08,18.08,17.85,17.92,10573,0
+VNO_L.US,D,20251010,000000,17.9283,17.96,17.6,17.68,9546,0
+VNO_L.US,D,20251013,000000,17.81,17.9,17.75,17.9,9837,0
+VNO_L.US,D,20251014,000000,17.6701,18.1,17.6701,18.09,6245,0
+VNO_L.US,D,20251015,000000,18.1,18.4,18.1,18.4,46205,0
+VNO_L.US,D,20251016,000000,18.2,18.4,18.08,18.12,12405,0
+VNO_L.US,D,20251017,000000,17.9727,18.3,17.9727,18.05,5758,0
+VNO_L.US,D,20251020,000000,18.16,18.28,18.1301,18.15,4107,0
+VNO_L.US,D,20251021,000000,18.16,18.29,18.09,18.19,14032,0
+VNO_L.US,D,20251022,000000,18.3304,18.4229,18.16,18.4,9910,0
+VNO_L.US,D,20251023,000000,18.38,18.44,18.34,18.37,5562,0
+VNO_L.US,D,20251024,000000,18.44,18.54,18.35,18.48,15385,0
+VNO_L.US,D,20251027,000000,18.49,18.53,18.3301,18.53,16111,0
+VNO_L.US,D,20251028,000000,18.37,18.49,18.3522,18.37,7101,0
+VNO_L.US,D,20251029,000000,18.34,18.39,18.33,18.33,10471,0
+VNO_L.US,D,20251030,000000,18.15,18.28,17.99,18.005,8065,0
+VNO_L.US,D,20251031,000000,17.98,18.1221,17.715,17.84,30681,0
+VNO_L.US,D,20251103,000000,17.7021,17.87,17.59,17.73,10686,0
+VNO_L.US,D,20251104,000000,17.54,17.65,17.49,17.65,16647,0
+VNO_L.US,D,20251105,000000,17.7,17.88,17.5925,17.7,12143,0
+VNO_L.US,D,20251106,000000,17.84,17.8499,17.5,17.55,49065,0
+VNO_L.US,D,20251107,000000,17.62,17.62,17.41,17.4901,39594,0
+VNO_L.US,D,20251110,000000,17.52,17.955,17.44,17.92,23940,0
+VNO_L.US,D,20251111,000000,17.939,18.07,17.8623,18,8862,0
+VNO_L.US,D,20251112,000000,18,18.07,17.88,17.91,8703,0
+VNO_L.US,D,20251113,000000,17.85,17.96,17.65,17.67,14666,0
+VNO_L.US,D,20251114,000000,17.52,18,17.52,17.7639,8101,0
+VNO_L.US,D,20251117,000000,17.66,17.9699,17.41,17.515,18730,0
+VNO_L.US,D,20251118,000000,17.6,17.6,17.38,17.48,29565,0
+VNO_L.US,D,20251119,000000,17.4045,17.48,17.36,17.43,16189,0
+VNO_L.US,D,20251120,000000,17.37,17.72,17.37,17.54,20100,0
+VNO_L.US,D,20251121,000000,17.36,17.64,17.34,17.49,35239,0
+VNO_L.US,D,20251124,000000,17.4,17.69,17.36,17.68,21630,0
+VNO_L.US,D,20251125,000000,17.6487,17.98,17.55,17.78,55091,0
+VNO_L.US,D,20251126,000000,17.9,17.91,17.77,17.81,14731,0
+VNO_L.US,D,20251128,000000,17.82,17.88,17.59,17.68,33138,0
+VNO_L.US,D,20251201,000000,17.6,17.76,17.56,17.68,49998,0
+VNO_L.US,D,20251202,000000,17.6401,17.725,17.64,17.71,37269,0
+VNO_L.US,D,20251203,000000,17.78,17.79,17.64,17.74,22305,0
+VNO_L.US,D,20251204,000000,17.6875,17.7999,17.67,17.74,23579,0
+VNO_L.US,D,20251205,000000,17.725,17.95,17.6501,17.91,47130,0
+VNO_L.US,D,20251208,000000,17.9,18.08,17.7332,18.03,50331,0
+VNO_L.US,D,20251209,000000,17.97,18.08,17.84,17.97,19706,0
+VNO_L.US,D,20251210,000000,17.901,18.15,17.901,18.06,19681,0
+VNO_L.US,D,20251211,000000,18.01,18.19,18,18.18,28999,0
+VNO_L.US,D,20251212,000000,18.03,18.15,17.9001,18.03,26763,0
+VNO_L.US,D,20251215,000000,17.77,17.95,17.73,17.82,31619,0
+VNO_L.US,D,20251216,000000,17.875,17.96,17.78,17.88,12691,0
+VNO_L.US,D,20251217,000000,17.87,17.95,17.57,17.69,38305,0
+VNO_L.US,D,20251218,000000,17.5301,17.84,17.5301,17.81,14912,0
+VNO_L.US,D,20251219,000000,17.71,17.9977,17.665,17.98,16713,0
+VNO_L.US,D,20251222,000000,17.7979,18.02,17.7979,17.97,11672,0
+VNO_L.US,D,20251223,000000,17.87,17.9986,17.85,17.9986,10010,0
+VNO_L.US,D,20251224,000000,17.765,17.99,17.724,17.91,3804,0
+VNO_L.US,D,20251226,000000,17.9402,18,17.893,17.99,8314,0
+VNO_L.US,D,20251229,000000,17.99,18.05,17.78,18,18351,0
+VNO_L.US,D,20251230,000000,17.89,18.08,17.8257,17.97,80090,0
+VNO_L.US,D,20251231,000000,17.83,17.97,17.67,17.67,270838,0
+VNO_L.US,D,20260102,000000,17.68,17.98,17.68,17.92,53689,0
+VNO_L.US,D,20260105,000000,17.97,17.97,17.84,17.88,17800,0
+VNO_L.US,D,20260106,000000,17.92,17.92,17.63,17.77,46071,0
+VNO_L.US,D,20260107,000000,17.87,17.87,17.75,17.75,24968,0
+VNO_L.US,D,20260108,000000,17.835,17.85,17.7,17.8,6373,0
+VNO_L.US,D,20260109,000000,17.855,17.93,17.76,17.89,3581,0
+VNO_L.US,D,20260112,000000,17.85,17.9599,17.82,17.94,19579,0
+VNO_L.US,D,20260113,000000,17.93,18.04,17.9,17.98,29720,0
+VNO_L.US,D,20260114,000000,17.95,17.975,17.85,17.9,27388,0
+VNO_L.US,D,20260115,000000,17.95,18.15,17.95,18.1,27015,0
+VNO_L.US,D,20260116,000000,18.11,18.135,17.97,18.11,52551,0
+VNO_L.US,D,20260120,000000,17.95,18.2,17.79,18.2,28335,0
+VNO_L.US,D,20260121,000000,18.1296,18.25,18.1296,18.25,5131,0
+VNO_L.US,D,20260122,000000,18.235,18.29,18.1601,18.25,4565,0
+VNO_L.US,D,20260123,000000,18.19,18.28,18.1449,18.24,9391,0
+VNO_L.US,D,20260126,000000,18.17,18.23,18.11,18.2,12877,0
+VNO_L.US,D,20260127,000000,18.1793,18.24,18.12,18.24,8550,0
+VNO_L.US,D,20260128,000000,18.19,18.24,18.17,18.23,2024,0
+VNO_L.US,D,20260129,000000,18.195,18.27,18.07,18.17,10429,0
+VNO_L.US,D,20260130,000000,18.1,18.39,18.1,18.29,8724,0
+VNO_L.US,D,20260202,000000,18.24,18.39,18.15,18.15,8808,0
+VNO_L.US,D,20260203,000000,18.26,18.26,18.01,18.01,16542,0
+VNO_L.US,D,20260204,000000,18.125,18.3,17.995,18.09,13956,0
+VNO_L.US,D,20260205,000000,17.97,18.2199,17.86,17.9876,7392,0
+VNO_L.US,D,20260206,000000,18.07,18.08,17.98,18.045,24659,0
+VNO_L.US,D,20260209,000000,17.9712,18.09,17.9712,17.99,7476,0
+VNO_L.US,D,20260210,000000,18.07,18.07,17.99,18.06,11393,0
+VNO_L.US,D,20260211,000000,18.07,18.15,18.07,18.11,12320,0
+VNO_L.US,D,20260212,000000,18.15,18.27,18.0315,18.27,14442,0
+VNO_L.US,D,20260213,000000,18.17,18.3,18.17,18.3,7294,0
+VNO_L.US,D,20260217,000000,18.3,18.37,18.29,18.36,11115,0
+VNO_L.US,D,20260218,000000,18.37,18.4299,18.31,18.42,14815,0
diff --git a/daily/us/nyse stocks/2/vre.us.txt b/daily/us/nyse stocks/2/vre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3dc34de1f243d49452702dd2c908c36c37ca875
--- /dev/null
+++ b/daily/us/nyse stocks/2/vre.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRE.US,D,20050225,000000,28.771,29.405,28.771,29.405,275277,0
+VRE.US,D,20050228,000000,29.301,29.454,28.963,29.371,684957,0
+VRE.US,D,20050301,000000,29.533,29.694,29.371,29.435,523463,0
+VRE.US,D,20050302,000000,29.301,29.301,28.996,29.135,294689,0
+VRE.US,D,20050303,000000,29.135,29.355,29.05,29.234,499385,0
+VRE.US,D,20050304,000000,29.321,30.065,29.241,29.947,397641,0
+VRE.US,D,20050307,000000,30.096,30.497,29.84,30.272,506006,0
+VRE.US,D,20050308,000000,30.231,30.304,29.954,30.278,589537,0
+VRE.US,D,20050309,000000,30.272,30.272,29.275,29.275,651847,0
+VRE.US,D,20050310,000000,29.268,29.732,29.268,29.727,376872,0
+VRE.US,D,20050311,000000,29.631,29.631,29.18,29.234,322688,0
+VRE.US,D,20050314,000000,29.241,29.865,29.222,29.865,302220,0
+VRE.US,D,20050315,000000,29.898,30.231,29.589,29.732,440986,0
+VRE.US,D,20050316,000000,29.666,29.852,29.499,29.52,263687,0
+VRE.US,D,20050317,000000,29.68,29.898,29.467,29.49,487489,0
+VRE.US,D,20050318,000000,29.355,29.559,29.275,29.313,470484,0
+VRE.US,D,20050321,000000,29.234,29.293,28.996,29.186,276181,0
+VRE.US,D,20050322,000000,29.169,29.46,28.556,28.622,443548,0
+VRE.US,D,20050323,000000,28.622,28.897,28.292,28.456,425935,0
+VRE.US,D,20050324,000000,28.503,28.862,28.503,28.704,454382,0
+VRE.US,D,20050328,000000,28.704,28.735,28.27,28.292,626261,0
+VRE.US,D,20050329,000000,28.285,28.628,28.278,28.418,293040,0
+VRE.US,D,20050330,000000,28.503,28.531,28.171,28.392,697300,0
+VRE.US,D,20050331,000000,28.423,28.715,28.084,28.14,903193,0
+VRE.US,D,20050401,000000,28.12,28.278,27.28,27.609,945787,0
+VRE.US,D,20050404,000000,27.741,27.741,27.241,27.515,1010503,0
+VRE.US,D,20050405,000000,27.508,27.858,27.408,27.573,1670774,0
+VRE.US,D,20050406,000000,27.672,27.997,27.627,27.752,675627,0
+VRE.US,D,20050407,000000,27.752,28.245,27.752,28.203,890551,0
+VRE.US,D,20050408,000000,28.336,28.336,27.972,28.04,287316,0
+VRE.US,D,20050411,000000,28.069,28.077,27.946,28.047,281751,0
+VRE.US,D,20050412,000000,27.984,28.503,27.906,28.464,398844,0
+VRE.US,D,20050413,000000,28.471,28.622,28.336,28.477,265042,0
+VRE.US,D,20050414,000000,28.57,28.57,28.171,28.252,366934,0
+VRE.US,D,20050415,000000,28.285,28.37,28.04,28.225,396885,0
+VRE.US,D,20050418,000000,28.304,28.336,28.034,28.238,430455,0
+VRE.US,D,20050419,000000,28.405,28.43,28.245,28.385,493062,0
+VRE.US,D,20050420,000000,28.385,28.399,28.203,28.23,608500,0
+VRE.US,D,20050421,000000,28.304,28.364,28.106,28.326,349627,0
+VRE.US,D,20050422,000000,28.304,28.438,28.225,28.392,312599,0
+VRE.US,D,20050425,000000,28.26,28.862,28.26,28.855,335632,0
+VRE.US,D,20050426,000000,28.804,28.97,28.636,28.688,445349,0
+VRE.US,D,20050427,000000,28.804,29.035,28.576,28.956,323293,0
+VRE.US,D,20050428,000000,28.956,29.013,28.688,28.804,333222,0
+VRE.US,D,20050429,000000,28.829,29.23,28.556,29.23,807169,0
+VRE.US,D,20050502,000000,29.23,29.321,28.816,29.174,296350,0
+VRE.US,D,20050503,000000,29.101,29.334,28.771,28.89,333222,0
+VRE.US,D,20050504,000000,28.897,29.382,28.704,29.334,738842,0
+VRE.US,D,20050505,000000,29.268,29.435,29.093,29.398,406821,0
+VRE.US,D,20050506,000000,29.454,29.454,28.935,29.261,341800,0
+VRE.US,D,20050509,000000,29.135,29.44,28.929,29.44,512178,0
+VRE.US,D,20050510,000000,29.275,29.275,28.628,28.897,881370,0
+VRE.US,D,20050511,000000,28.9,29.071,28.685,28.804,388456,0
+VRE.US,D,20050512,000000,28.835,29.021,28.203,28.49,926070,0
+VRE.US,D,20050513,000000,28.606,28.751,28.304,28.438,654103,0
+VRE.US,D,20050516,000000,28.336,28.715,28.336,28.715,201680,0
+VRE.US,D,20050517,000000,28.67,29.169,28.503,29.035,691433,0
+VRE.US,D,20050518,000000,29.201,29.589,29.201,29.507,680589,0
+VRE.US,D,20050519,000000,29.666,29.732,29.559,29.589,514587,0
+VRE.US,D,20050520,000000,29.419,29.606,29.334,29.566,281151,0
+VRE.US,D,20050523,000000,29.467,29.8,29.46,29.8,350835,0
+VRE.US,D,20050524,000000,29.794,29.8,29.321,29.454,614973,0
+VRE.US,D,20050525,000000,29.454,29.454,29.035,29.161,422472,0
+VRE.US,D,20050526,000000,29.169,29.371,28.868,29,306135,0
+VRE.US,D,20050527,000000,29.035,29.157,28.97,29.157,192046,0
+VRE.US,D,20050531,000000,29.234,29.44,29.169,29.293,256159,0
+VRE.US,D,20050601,000000,29.382,29.786,29.34,29.739,383336,0
+VRE.US,D,20050602,000000,29.765,30.07,29.701,29.708,510673,0
+VRE.US,D,20050603,000000,29.765,30.065,29.72,29.778,291534,0
+VRE.US,D,20050606,000000,29.833,30.078,29.751,29.971,247132,0
+VRE.US,D,20050607,000000,30.208,30.523,29.964,30.161,389208,0
+VRE.US,D,20050608,000000,30.231,30.509,30.032,30.032,257671,0
+VRE.US,D,20050609,000000,30.065,30.172,29.903,30.065,248335,0
+VRE.US,D,20050610,000000,30.208,30.208,29.954,30.089,223653,0
+VRE.US,D,20050613,000000,30.032,30.196,29.954,30.148,412839,0
+VRE.US,D,20050614,000000,30.168,30.389,30.065,30.363,275878,0
+VRE.US,D,20050615,000000,30.464,30.537,30.272,30.523,301313,0
+VRE.US,D,20050616,000000,30.497,30.815,30.363,30.714,380632,0
+VRE.US,D,20050617,000000,30.882,31.108,30.714,31.101,451218,0
+VRE.US,D,20050620,000000,31.026,31.222,30.862,31.034,288826,0
+VRE.US,D,20050621,000000,31.062,31.062,30.596,30.771,370098,0
+VRE.US,D,20050622,000000,30.895,30.895,30.616,30.658,278438,0
+VRE.US,D,20050623,000000,30.662,30.854,30.564,30.583,436171,0
+VRE.US,D,20050624,000000,30.631,30.722,30.464,30.537,535657,0
+VRE.US,D,20050627,000000,30.523,30.684,30.448,30.497,175493,0
+VRE.US,D,20050628,000000,30.564,30.631,30.223,30.309,1211581,0
+VRE.US,D,20050629,000000,30.344,30.456,30.245,30.26,401705,0
+VRE.US,D,20050630,000000,30.35,30.389,29.964,30.096,602479,0
+VRE.US,D,20050701,000000,29.602,30.172,29.602,29.971,1621864,0
+VRE.US,D,20050705,000000,29.898,30.549,29.858,30.223,700455,0
+VRE.US,D,20050706,000000,30.196,30.729,30.118,30.505,634386,0
+VRE.US,D,20050707,000000,30.338,30.777,30.284,30.729,388456,0
+VRE.US,D,20050708,000000,30.651,31.314,30.471,31.127,307939,0
+VRE.US,D,20050711,000000,31.162,31.673,31.096,31.537,280243,0
+VRE.US,D,20050712,000000,31.495,31.763,31.341,31.637,428344,0
+VRE.US,D,20050713,000000,31.739,31.739,31.361,31.434,427440,0
+VRE.US,D,20050714,000000,31.276,31.495,30.298,30.363,1192014,0
+VRE.US,D,20050715,000000,31.226,31.226,30.371,30.765,715059,0
+VRE.US,D,20050718,000000,30.631,30.996,30.505,30.87,330059,0
+VRE.US,D,20050719,000000,31.003,31.38,30.936,30.961,448962,0
+VRE.US,D,20050720,000000,30.895,31.514,30.827,31.46,265194,0
+VRE.US,D,20050721,000000,31.454,31.574,30.929,31.09,392973,0
+VRE.US,D,20050722,000000,31.156,31.42,31.048,31.413,173986,0
+VRE.US,D,20050725,000000,31.395,31.644,31.294,31.525,288072,0
+VRE.US,D,20050726,000000,31.627,31.979,31.545,31.807,281901,0
+VRE.US,D,20050727,000000,31.879,31.879,31.595,31.799,375214,0
+VRE.US,D,20050728,000000,31.865,32.057,31.702,31.905,388006,0
+VRE.US,D,20050729,000000,31.858,31.948,31.726,31.832,322387,0
+VRE.US,D,20050801,000000,31.726,31.858,31.495,31.708,287468,0
+VRE.US,D,20050802,000000,31.616,31.905,31.531,31.899,379584,0
+VRE.US,D,20050803,000000,31.845,31.886,31.495,31.851,313808,0
+VRE.US,D,20050804,000000,31.686,31.858,31.373,31.38,641461,0
+VRE.US,D,20050805,000000,31.314,31.314,29.575,30.596,750432,0
+VRE.US,D,20050808,000000,30.497,30.497,29.499,29.645,628966,0
+VRE.US,D,20050809,000000,29.714,30.267,29.645,29.794,468078,0
+VRE.US,D,20050810,000000,29.909,30.298,29.566,29.624,496827,0
+VRE.US,D,20050811,000000,29.545,29.893,29.392,29.68,625961,0
+VRE.US,D,20050812,000000,29.619,30.118,29.483,30.004,238704,0
+VRE.US,D,20050815,000000,30.039,30.363,29.765,30.07,301466,0
+VRE.US,D,20050816,000000,30.046,30.208,29.909,29.96,268503,0
+VRE.US,D,20050817,000000,29.964,30.004,29.499,29.771,445503,0
+VRE.US,D,20050818,000000,29.686,29.739,29.435,29.559,335778,0
+VRE.US,D,20050819,000000,29.527,29.666,29.286,29.382,300863,0
+VRE.US,D,20050822,000000,29.454,29.694,29.419,29.507,320428,0
+VRE.US,D,20050823,000000,29.476,29.714,29.268,29.507,254206,0
+VRE.US,D,20050824,000000,29.527,29.954,29.527,29.582,217783,0
+VRE.US,D,20050825,000000,29.645,29.708,29.44,29.545,181360,0
+VRE.US,D,20050826,000000,29.566,29.589,29.151,29.201,226664,0
+VRE.US,D,20050829,000000,29.101,29.23,28.855,28.956,482829,0
+VRE.US,D,20050830,000000,28.942,29.035,28.777,28.9,500584,0
+VRE.US,D,20050831,000000,28.909,29.275,28.835,29.268,1288940,0
+VRE.US,D,20050901,000000,29.275,30.06,29.201,29.435,570573,0
+VRE.US,D,20050902,000000,29.428,29.68,29.241,29.398,297703,0
+VRE.US,D,20050906,000000,29.378,30.397,29.378,30.35,613167,0
+VRE.US,D,20050907,000000,30.284,30.29,29.898,30.11,319376,0
+VRE.US,D,20050908,000000,30.046,30.125,29.852,30.06,512178,0
+VRE.US,D,20050909,000000,30.125,30.196,29.998,30.14,694292,0
+VRE.US,D,20050912,000000,30.14,30.298,29.964,30.223,460550,0
+VRE.US,D,20050913,000000,30.223,30.223,29.954,30.07,684812,0
+VRE.US,D,20050914,000000,30.096,30.183,29.979,29.979,554014,0
+VRE.US,D,20050915,000000,29.979,30.089,29.794,29.893,377320,0
+VRE.US,D,20050916,000000,29.898,30.026,29.708,29.924,763222,0
+VRE.US,D,20050919,000000,29.88,29.932,29.708,29.852,551910,0
+VRE.US,D,20050920,000000,29.986,30.133,29.708,29.771,391170,0
+VRE.US,D,20050921,000000,29.674,29.68,29.112,29.234,366486,0
+VRE.US,D,20050922,000000,29.169,29.575,28.842,29.378,975587,0
+VRE.US,D,20050923,000000,29.378,29.708,29.135,29.645,422019,0
+VRE.US,D,20050926,000000,29.714,29.746,29.495,29.686,541069,0
+VRE.US,D,20050927,000000,29.82,29.82,29.071,29.527,540622,0
+VRE.US,D,20050928,000000,29.533,29.602,28.862,28.996,605490,0
+VRE.US,D,20050929,000000,29.021,29.545,28.715,29.538,621448,0
+VRE.US,D,20050930,000000,29.538,29.918,29.507,29.858,644472,0
+VRE.US,D,20051003,000000,29.46,29.686,29.013,29.686,933299,0
+VRE.US,D,20051004,000000,29.686,29.686,29.135,29.142,704525,0
+VRE.US,D,20051005,000000,29.071,29.071,28.265,28.356,1560157,0
+VRE.US,D,20051006,000000,28.304,28.556,27.941,28.106,1383766,0
+VRE.US,D,20051007,000000,28.113,28.23,27.672,27.726,676377,0
+VRE.US,D,20051010,000000,27.858,27.878,27.408,27.474,1290145,0
+VRE.US,D,20051011,000000,27.609,27.815,27.268,27.353,422472,0
+VRE.US,D,20051012,000000,27.373,27.373,26.754,27.022,454982,0
+VRE.US,D,20051013,000000,26.908,27.301,26.718,27.189,803560,0
+VRE.US,D,20051014,000000,27.307,27.615,27.241,27.373,1143102,0
+VRE.US,D,20051017,000000,27.373,27.521,27.209,27.32,1128053,0
+VRE.US,D,20051018,000000,27.373,27.559,27.268,27.288,1105175,0
+VRE.US,D,20051019,000000,27.241,27.394,27.05,27.353,1413106,0
+VRE.US,D,20051020,000000,27.388,27.531,27.11,27.201,798591,0
+VRE.US,D,20051021,000000,27.268,27.64,27.241,27.487,380032,0
+VRE.US,D,20051024,000000,27.807,28.106,27.7,28.099,619331,0
+VRE.US,D,20051025,000000,28.099,28.265,27.801,27.965,587880,0
+VRE.US,D,20051026,000000,27.864,27.984,27.621,27.721,419615,0
+VRE.US,D,20051027,000000,27.587,27.678,27.408,27.467,252100,0
+VRE.US,D,20051028,000000,27.565,28.23,27.565,28.126,547093,0
+VRE.US,D,20051031,000000,28.126,28.456,28.126,28.336,360769,0
+VRE.US,D,20051101,000000,28.336,28.336,27.353,27.401,985972,0
+VRE.US,D,20051102,000000,27.401,27.734,27.255,27.64,586376,0
+VRE.US,D,20051103,000000,27.715,28.056,27.442,27.559,840733,0
+VRE.US,D,20051104,000000,27.573,27.659,27.142,27.615,653350,0
+VRE.US,D,20051107,000000,27.678,27.765,27.573,27.652,468530,0
+VRE.US,D,20051108,000000,27.573,27.672,27.394,27.531,346773,0
+VRE.US,D,20051109,000000,27.487,28.27,27.487,27.997,542576,0
+VRE.US,D,20051110,000000,27.935,28.57,27.778,28.411,611211,0
+VRE.US,D,20051111,000000,28.392,28.663,28.364,28.51,221094,0
+VRE.US,D,20051114,000000,28.51,28.598,28.252,28.285,228618,0
+VRE.US,D,20051115,000000,28.304,28.531,28.056,28.349,388610,0
+VRE.US,D,20051116,000000,28.503,28.503,28.069,28.14,338189,0
+VRE.US,D,20051117,000000,28.238,28.537,28.004,28.43,237950,0
+VRE.US,D,20051118,000000,28.43,28.544,28.252,28.456,303876,0
+VRE.US,D,20051121,000000,28.392,28.822,28.23,28.777,280695,0
+VRE.US,D,20051122,000000,28.777,28.99,28.57,28.95,312754,0
+VRE.US,D,20051123,000000,28.849,29.193,28.771,29.169,294243,0
+VRE.US,D,20051125,000000,29.201,29.201,28.996,29.201,144488,0
+VRE.US,D,20051128,000000,29.18,29.301,29.007,29.23,518646,0
+VRE.US,D,20051129,000000,29.392,29.428,29.306,29.398,632884,0
+VRE.US,D,20051130,000000,29.467,29.499,29.241,29.348,735375,0
+VRE.US,D,20051201,000000,29.34,29.631,29.241,29.512,617381,0
+VRE.US,D,20051202,000000,29.348,29.52,29.275,29.512,383336,0
+VRE.US,D,20051205,000000,29.371,29.371,28.835,29.249,538364,0
+VRE.US,D,20051206,000000,29.241,29.382,29.064,29.108,437222,0
+VRE.US,D,20051207,000000,29.666,29.666,29.208,29.261,717770,0
+VRE.US,D,20051208,000000,29.392,29.694,29.18,29.382,343005,0
+VRE.US,D,20051209,000000,29.371,29.499,29.249,29.405,173532,0
+VRE.US,D,20051212,000000,29.538,29.538,29.093,29.222,234189,0
+VRE.US,D,20051213,000000,29.128,29.419,29.128,29.405,246678,0
+VRE.US,D,20051214,000000,29.398,29.582,29.268,29.507,266097,0
+VRE.US,D,20051215,000000,29.533,29.765,29.057,29.135,571924,0
+VRE.US,D,20051216,000000,29.18,29.405,29.083,29.093,330367,0
+VRE.US,D,20051219,000000,29.101,29.186,28.751,28.758,350684,0
+VRE.US,D,20051220,000000,28.704,29.112,28.537,28.868,293188,0
+VRE.US,D,20051221,000000,28.883,29.087,28.829,28.99,210410,0
+VRE.US,D,20051222,000000,28.99,29.041,28.563,29,338339,0
+VRE.US,D,20051223,000000,29.101,29.293,29.101,29.161,135005,0
+VRE.US,D,20051227,000000,29.234,29.419,28.996,29.013,174441,0
+VRE.US,D,20051228,000000,29.05,29.112,28.963,29.108,246077,0
+VRE.US,D,20051229,000000,29.083,29.18,28.809,28.842,196864,0
+VRE.US,D,20051230,000000,28.842,28.897,28.583,28.704,415848,0
+VRE.US,D,20060103,000000,28.418,28.963,28.133,28.883,542879,0
+VRE.US,D,20060104,000000,28.804,28.835,28.65,28.751,683154,0
+VRE.US,D,20060105,000000,28.771,28.963,28.663,28.855,828994,0
+VRE.US,D,20060106,000000,28.855,29.041,28.715,29,1074772,0
+VRE.US,D,20060109,000000,29.035,29.293,28.996,29.268,510067,0
+VRE.US,D,20060110,000000,29.268,29.476,29.142,29.362,561395,0
+VRE.US,D,20060111,000000,29.306,29.507,29.157,29.392,396437,0
+VRE.US,D,20060112,000000,29.355,29.378,29.128,29.234,667804,0
+VRE.US,D,20060113,000000,29.241,29.241,28.751,28.97,735227,0
+VRE.US,D,20060117,000000,28.942,28.956,28.685,28.956,312754,0
+VRE.US,D,20060118,000000,28.942,29.101,28.685,28.883,427140,0
+VRE.US,D,20060119,000000,28.876,29.064,28.809,29,656359,0
+VRE.US,D,20060120,000000,28.99,28.99,28.688,28.735,741250,0
+VRE.US,D,20060123,000000,28.735,29.112,28.735,29.064,353693,0
+VRE.US,D,20060124,000000,29.128,29.428,29.013,29.071,300258,0
+VRE.US,D,20060125,000000,29.169,29.301,28.842,29.021,221846,0
+VRE.US,D,20060126,000000,29.071,29.254,28.876,29.23,570272,0
+VRE.US,D,20060127,000000,29.362,29.72,29.321,29.606,407268,0
+VRE.US,D,20060130,000000,29.538,29.602,29.34,29.533,610759,0
+VRE.US,D,20060131,000000,29.467,29.932,29.398,29.714,484636,0
+VRE.US,D,20060201,000000,29.666,29.8,29.46,29.559,660275,0
+VRE.US,D,20060202,000000,29.533,29.66,29.428,29.566,430300,0
+VRE.US,D,20060203,000000,29.467,29.476,29.087,29.371,534447,0
+VRE.US,D,20060206,000000,29.313,29.483,29.282,29.483,251045,0
+VRE.US,D,20060207,000000,29.527,29.666,29.321,29.355,427289,0
+VRE.US,D,20060208,000000,29.467,29.467,29.135,29.293,360914,0
+VRE.US,D,20060209,000000,29.362,29.575,29.216,29.44,352338,0
+VRE.US,D,20060210,000000,29.412,29.619,29.23,29.334,438881,0
+VRE.US,D,20060213,000000,29.301,29.454,29.201,29.348,341800,0
+VRE.US,D,20060214,000000,29.405,29.602,29.261,29.551,433460,0
+VRE.US,D,20060215,000000,29.589,30.052,29.419,29.986,606092,0
+VRE.US,D,20060216,000000,30.032,30.154,29.739,29.964,758557,0
+VRE.US,D,20060217,000000,30.078,30.921,30.032,30.834,870383,0
+VRE.US,D,20060221,000000,30.834,31.194,30.729,31.07,455287,0
+VRE.US,D,20060222,000000,31.188,31.607,31.09,31.602,633030,0
+VRE.US,D,20060223,000000,31.56,31.566,30.734,30.841,1160113,0
+VRE.US,D,20060224,000000,30.298,30.596,30.252,30.378,831400,0
+VRE.US,D,20060227,000000,30.378,30.417,29.8,30.161,1961862,0
+VRE.US,D,20060228,000000,30.177,30.304,29.686,29.833,1533518,0
+VRE.US,D,20060301,000000,29.833,30.168,29.751,30.168,468378,0
+VRE.US,D,20060302,000000,30.083,30.089,29.757,29.886,681795,0
+VRE.US,D,20060303,000000,29.765,29.833,29.631,29.778,319376,0
+VRE.US,D,20060306,000000,30.331,30.696,30.267,30.378,847507,0
+VRE.US,D,20060307,000000,30.298,30.35,30.07,30.089,594054,0
+VRE.US,D,20060308,000000,30.004,30.168,29.739,30.168,367839,0
+VRE.US,D,20060309,000000,30.231,30.798,30.07,30.658,468378,0
+VRE.US,D,20060310,000000,30.895,31.194,30.827,31.15,869934,0
+VRE.US,D,20060313,000000,31.222,31.402,30.895,31.12,634386,0
+VRE.US,D,20060314,000000,31.12,31.281,30.961,31.162,701361,0
+VRE.US,D,20060315,000000,31.181,31.644,31.181,31.537,386653,0
+VRE.US,D,20060316,000000,31.537,32.126,31.507,31.708,391767,0
+VRE.US,D,20060317,000000,31.791,31.928,31.531,31.865,666747,0
+VRE.US,D,20060320,000000,31.799,31.821,31.248,31.554,377773,0
+VRE.US,D,20060321,000000,31.488,31.595,31.062,31.133,808824,0
+VRE.US,D,20060322,000000,31.127,31.361,31.008,31.289,460246,0
+VRE.US,D,20060323,000000,31.208,31.306,31.062,31.201,479816,0
+VRE.US,D,20060324,000000,31.256,31.408,31.062,31.162,543333,0
+VRE.US,D,20060327,000000,31.194,31.289,30.961,31.194,422770,0
+VRE.US,D,20060328,000000,31.201,31.733,31.077,31.474,381837,0
+VRE.US,D,20060329,000000,30.889,32.141,30.889,32.027,708590,0
+VRE.US,D,20060330,000000,32.027,32.027,31.581,31.721,749075,0
+VRE.US,D,20060331,000000,31.657,32.02,31.395,31.893,516993,0
+VRE.US,D,20060403,000000,31.413,31.581,30.942,31.008,905603,0
+VRE.US,D,20060404,000000,30.961,30.969,30.29,30.331,784147,0
+VRE.US,D,20060405,000000,30.378,30.464,30.125,30.208,1113604,0
+VRE.US,D,20060406,000000,30.208,30.231,29.94,29.986,533693,0
+VRE.US,D,20060407,000000,29.909,29.932,29.499,29.551,442793,0
+VRE.US,D,20060410,000000,29.483,29.49,29.282,29.355,784294,0
+VRE.US,D,20060411,000000,29.435,29.435,29.169,29.169,882877,0
+VRE.US,D,20060412,000000,29.135,29.293,29.093,29.208,582914,0
+VRE.US,D,20060413,000000,29.169,29.174,28.809,28.897,572376,0
+VRE.US,D,20060417,000000,28.9,29.101,28.804,28.804,470634,0
+VRE.US,D,20060418,000000,28.876,29.602,28.822,29.419,801300,0
+VRE.US,D,20060419,000000,29.428,29.932,29.371,29.932,760661,0
+VRE.US,D,20060420,000000,29.979,30.004,29.538,29.986,567711,0
+VRE.US,D,20060421,000000,30.06,30.196,29.94,30.06,459948,0
+VRE.US,D,20060424,000000,29.964,29.991,29.701,29.846,270458,0
+VRE.US,D,20060425,000000,29.846,29.846,29.533,29.686,306135,0
+VRE.US,D,20060426,000000,29.84,29.998,29.566,29.575,376716,0
+VRE.US,D,20060427,000000,29.405,30.052,29.216,29.833,261881,0
+VRE.US,D,20060428,000000,29.765,30.223,29.732,30.046,327054,0
+VRE.US,D,20060501,000000,30.039,30.19,29.447,29.533,354596,0
+VRE.US,D,20060502,000000,29.435,29.533,28.809,29.533,814394,0
+VRE.US,D,20060503,000000,29.533,29.746,29.261,29.499,517893,0
+VRE.US,D,20060504,000000,29.499,29.714,29.169,29.66,518799,0
+VRE.US,D,20060505,000000,29.893,30.278,29.827,30.089,637394,0
+VRE.US,D,20060508,000000,30.026,30.67,30.02,30.537,724541,0
+VRE.US,D,20060509,000000,30.531,30.67,30.371,30.471,278589,0
+VRE.US,D,20060510,000000,30.304,30.456,30.096,30.331,355201,0
+VRE.US,D,20060511,000000,30.267,30.298,29.582,29.68,305983,0
+VRE.US,D,20060512,000000,29.666,29.666,29.076,29.435,393424,0
+VRE.US,D,20060515,000000,29.268,29.827,29.083,29.794,349774,0
+VRE.US,D,20060516,000000,29.732,29.865,29.566,29.606,330367,0
+VRE.US,D,20060517,000000,29.606,29.674,29.193,29.261,424730,0
+VRE.US,D,20060518,000000,29.362,29.614,29.007,29.169,313061,0
+VRE.US,D,20060519,000000,29.261,29.476,28.855,29.108,333673,0
+VRE.US,D,20060522,000000,28.95,28.975,28.531,28.816,404113,0
+VRE.US,D,20060523,000000,28.835,28.868,28.292,28.292,350233,0
+VRE.US,D,20060524,000000,28.225,28.663,28.019,28.556,657564,0
+VRE.US,D,20060525,000000,28.663,28.916,28.551,28.735,483882,0
+VRE.US,D,20060526,000000,28.735,28.975,28.65,28.922,601727,0
+VRE.US,D,20060530,000000,28.855,28.855,28.418,28.423,694890,0
+VRE.US,D,20060531,000000,28.523,28.643,28.171,28.49,557173,0
+VRE.US,D,20060601,000000,28.49,28.842,28.49,28.829,550103,0
+VRE.US,D,20060602,000000,28.963,29.234,28.916,29.161,497582,0
+VRE.US,D,20060605,000000,29.071,30.083,29.05,29.947,1270881,0
+VRE.US,D,20060606,000000,29.88,30.172,29.66,30.052,1202105,0
+VRE.US,D,20060607,000000,30.133,30.497,29.898,30.118,979949,0
+VRE.US,D,20060608,000000,30.032,30.378,29.898,30.325,530537,0
+VRE.US,D,20060609,000000,30.325,30.696,30.29,30.637,564553,0
+VRE.US,D,20060612,000000,30.637,30.662,30.41,30.479,467622,0
+VRE.US,D,20060613,000000,30.358,30.696,30.317,30.41,506756,0
+VRE.US,D,20060614,000000,30.363,30.491,30.177,30.378,526926,0
+VRE.US,D,20060615,000000,30.444,30.644,30.344,30.624,429998,0
+VRE.US,D,20060616,000000,30.69,30.805,30.344,30.805,453478,0
+VRE.US,D,20060619,000000,30.734,30.798,30.432,30.505,357600,0
+VRE.US,D,20060620,000000,30.505,30.576,30.133,30.19,420819,0
+VRE.US,D,20060621,000000,30.19,30.479,30.102,30.397,379584,0
+VRE.US,D,20060622,000000,30.331,30.331,30.012,30.118,772103,0
+VRE.US,D,20060623,000000,30.052,30.06,29.619,29.619,643267,0
+VRE.US,D,20060626,000000,29.666,29.924,29.666,29.757,753735,0
+VRE.US,D,20060627,000000,29.794,29.96,29.606,29.701,427289,0
+VRE.US,D,20060628,000000,29.72,29.88,29.666,29.833,314258,0
+VRE.US,D,20060629,000000,29.924,30.309,29.88,30.237,448359,0
+VRE.US,D,20060630,000000,30.26,30.637,30.177,30.509,440986,0
+VRE.US,D,20060703,000000,30.223,30.696,30.208,30.684,365284,0
+VRE.US,D,20060705,000000,30.69,30.69,30.284,30.383,618735,0
+VRE.US,D,20060706,000000,30.448,30.729,30.363,30.67,465821,0
+VRE.US,D,20060707,000000,30.631,30.862,30.515,30.61,444150,0
+VRE.US,D,20060710,000000,30.696,30.957,30.696,30.917,277835,0
+VRE.US,D,20060711,000000,30.895,30.99,30.722,30.882,258421,0
+VRE.US,D,20060712,000000,30.889,31.008,30.71,30.921,725445,0
+VRE.US,D,20060713,000000,31.048,31.201,30.616,30.71,938562,0
+VRE.US,D,20060714,000000,30.729,30.834,30.479,30.596,794985,0
+VRE.US,D,20060717,000000,30.596,30.785,30.371,30.603,395533,0
+VRE.US,D,20060718,000000,30.696,30.996,30.603,30.929,395083,0
+VRE.US,D,20060719,000000,31.003,31.518,30.99,31.514,366486,0
+VRE.US,D,20060720,000000,31.637,31.644,31.201,31.226,292138,0
+VRE.US,D,20060721,000000,31.181,31.188,30.676,30.902,502090,0
+VRE.US,D,20060724,000000,30.969,31.226,30.929,31.174,239760,0
+VRE.US,D,20060725,000000,31.141,31.588,31.141,31.495,463260,0
+VRE.US,D,20060726,000000,31.46,31.872,31.42,31.838,695944,0
+VRE.US,D,20060727,000000,31.886,32.416,31.865,32.006,905907,0
+VRE.US,D,20060728,000000,32.158,32.357,32.119,32.325,454832,0
+VRE.US,D,20060731,000000,32.325,32.333,31.905,32.097,348273,0
+VRE.US,D,20060801,000000,32.048,32.244,31.757,32.112,387858,0
+VRE.US,D,20060802,000000,32.27,32.27,31.928,32.048,804762,0
+VRE.US,D,20060803,000000,32.048,33.574,32.027,33.501,1490324,0
+VRE.US,D,20060804,000000,34.253,34.338,33.753,34.13,669302,0
+VRE.US,D,20060807,000000,34.143,34.45,34.019,34.1,512178,0
+VRE.US,D,20060808,000000,34.1,34.137,33.469,33.633,463863,0
+VRE.US,D,20060809,000000,33.667,33.693,33.419,33.493,452727,0
+VRE.US,D,20060810,000000,33.425,33.434,33.015,33.355,389662,0
+VRE.US,D,20060811,000000,33.355,33.355,32.788,33.081,364528,0
+VRE.US,D,20060814,000000,33.149,33.767,33.086,33.583,586073,0
+VRE.US,D,20060815,000000,33.853,33.917,33.699,33.888,391471,0
+VRE.US,D,20060816,000000,34.019,34.124,33.837,34.065,669005,0
+VRE.US,D,20060817,000000,34.124,34.165,33.853,33.917,486138,0
+VRE.US,D,20060818,000000,34.019,34.137,33.753,33.888,307939,0
+VRE.US,D,20060821,000000,33.817,33.888,33.74,33.817,337738,0
+VRE.US,D,20060822,000000,33.817,34.253,33.774,34.13,243821,0
+VRE.US,D,20060823,000000,34.297,34.378,33.806,33.952,173684,0
+VRE.US,D,20060824,000000,34.073,34.283,33.985,34.165,336835,0
+VRE.US,D,20060825,000000,34.112,34.303,34.105,34.202,273020,0
+VRE.US,D,20060828,000000,34.118,34.894,34.118,34.874,388310,0
+VRE.US,D,20060829,000000,34.968,34.968,34.615,34.796,273922,0
+VRE.US,D,20060830,000000,34.837,35.275,34.837,35.275,296802,0
+VRE.US,D,20060831,000000,35.355,35.522,35.199,35.315,256613,0
+VRE.US,D,20060901,000000,35.307,35.348,34.928,34.974,333375,0
+VRE.US,D,20060905,000000,34.974,35.321,34.859,35.296,405767,0
+VRE.US,D,20060906,000000,35.247,35.327,35.017,35.227,364679,0
+VRE.US,D,20060907,000000,35.227,35.227,34.671,34.685,231927,0
+VRE.US,D,20060908,000000,34.728,34.915,34.378,34.768,378678,0
+VRE.US,D,20060911,000000,34.768,34.801,34.484,34.671,545740,0
+VRE.US,D,20060912,000000,34.671,35.281,34.378,35.275,523914,0
+VRE.US,D,20060913,000000,35.275,35.659,35.142,35.447,281596,0
+VRE.US,D,20060914,000000,35.366,35.374,35.12,35.275,302371,0
+VRE.US,D,20060915,000000,35.281,35.48,35.177,35.177,604288,0
+VRE.US,D,20060918,000000,35.027,35.105,34.814,34.915,459948,0
+VRE.US,D,20060919,000000,34.852,35.113,34.801,35.042,479816,0
+VRE.US,D,20060920,000000,35.062,35.177,34.949,35.049,414950,0
+VRE.US,D,20060921,000000,35.113,35.157,34.491,34.705,386653,0
+VRE.US,D,20060922,000000,34.571,35.002,34.417,34.888,346469,0
+VRE.US,D,20060925,000000,34.949,35.17,34.741,35.049,418713,0
+VRE.US,D,20060926,000000,35.087,35.181,34.723,34.723,311851,0
+VRE.US,D,20060927,000000,34.656,35.087,34.55,35.017,294093,0
+VRE.US,D,20060928,000000,34.981,34.981,34.503,34.503,419465,0
+VRE.US,D,20060929,000000,34.53,34.776,34.417,34.417,355201,0
+VRE.US,D,20061002,000000,33.993,34.456,33.644,34.309,561395,0
+VRE.US,D,20061003,000000,34.118,34.837,34.118,34.715,467022,0
+VRE.US,D,20061004,000000,34.636,34.995,34.636,34.859,376267,0
+VRE.US,D,20061005,000000,34.863,35.22,34.83,35.22,416605,0
+VRE.US,D,20061006,000000,35.22,35.22,34.691,34.761,205589,0
+VRE.US,D,20061009,000000,34.631,35.075,34.464,35.049,246531,0
+VRE.US,D,20061010,000000,35.042,35.105,34.491,34.894,215975,0
+VRE.US,D,20061011,000000,34.894,35.12,34.705,34.863,364983,0
+VRE.US,D,20061012,000000,34.928,35.22,34.928,35.212,406974,0
+VRE.US,D,20061013,000000,35.301,35.613,35.212,35.341,613616,0
+VRE.US,D,20061016,000000,35.48,35.487,35.062,35.151,466573,0
+VRE.US,D,20061017,000000,35.157,35.157,34.491,34.715,643569,0
+VRE.US,D,20061018,000000,34.882,34.915,34.543,34.715,708590,0
+VRE.US,D,20061019,000000,34.715,34.843,34.503,34.537,507662,0
+VRE.US,D,20061020,000000,34.537,34.615,34.309,34.417,289725,0
+VRE.US,D,20061023,000000,34.283,34.557,34.233,34.378,675476,0
+VRE.US,D,20061024,000000,34.351,34.691,34.21,34.649,462360,0
+VRE.US,D,20061025,000000,34.602,35.002,34.602,35.002,412988,0
+VRE.US,D,20061026,000000,35.17,35.48,35.081,35.473,296649,0
+VRE.US,D,20061027,000000,35.466,35.586,35.027,35.135,321935,0
+VRE.US,D,20061030,000000,35.098,35.268,34.894,35.227,270458,0
+VRE.US,D,20061031,000000,35.379,35.515,34.796,35.151,447757,0
+VRE.US,D,20061101,000000,35.207,35.36,34.809,34.852,290629,0
+VRE.US,D,20061102,000000,34.218,34.225,32.691,33.339,1485054,0
+VRE.US,D,20061103,000000,33.325,33.333,32.29,32.763,646280,0
+VRE.US,D,20061106,000000,33.022,33.267,32.709,32.709,1168087,0
+VRE.US,D,20061107,000000,32.714,32.788,32.29,32.297,687365,0
+VRE.US,D,20061108,000000,32.141,32.444,32.141,32.276,498182,0
+VRE.US,D,20061109,000000,32.24,32.444,32.048,32.43,435867,0
+VRE.US,D,20061110,000000,32.41,32.519,32.282,32.362,407121,0
+VRE.US,D,20061113,000000,32.451,32.538,32.097,32.24,500283,0
+VRE.US,D,20061114,000000,32.325,32.533,32.084,32.469,733270,0
+VRE.US,D,20061115,000000,32.544,32.544,32.341,32.451,325546,0
+VRE.US,D,20061116,000000,32.556,32.894,32.484,32.894,628670,0
+VRE.US,D,20061117,000000,32.894,33.001,32.722,33.001,697300,0
+VRE.US,D,20061120,000000,33.386,35.871,33.386,34.671,1718945,0
+VRE.US,D,20061121,000000,34.723,35.8,34.631,35.731,1382413,0
+VRE.US,D,20061122,000000,35.846,36.265,35.692,36.212,810033,0
+VRE.US,D,20061124,000000,36.218,36.545,36.205,36.39,261731,0
+VRE.US,D,20061127,000000,36.377,36.451,36.01,36.039,1612381,0
+VRE.US,D,20061128,000000,36.039,36.125,35.879,36.005,1521931,0
+VRE.US,D,20061129,000000,36.072,36.49,35.985,36.345,785045,0
+VRE.US,D,20061130,000000,36.285,36.669,36.205,36.304,1940635,0
+VRE.US,D,20061201,000000,36.304,36.669,36.086,36.398,1080643,0
+VRE.US,D,20061204,000000,36.53,36.789,36.39,36.609,790913,0
+VRE.US,D,20061205,000000,36.736,36.742,36.039,36.125,864058,0
+VRE.US,D,20061206,000000,36.065,36.13,35.645,35.795,1010052,0
+VRE.US,D,20061207,000000,35.893,35.939,35.315,35.46,671111,0
+VRE.US,D,20061208,000000,35.296,35.532,35.253,35.399,667804,0
+VRE.US,D,20061211,000000,35.399,35.795,35.164,35.712,1162666,0
+VRE.US,D,20061212,000000,35.645,35.765,35.399,35.453,573882,0
+VRE.US,D,20061213,000000,35.532,35.659,35.049,35.135,457390,0
+VRE.US,D,20061214,000000,35.199,35.212,34.697,34.888,604889,0
+VRE.US,D,20061215,000000,35.009,35.017,34.608,34.615,400651,0
+VRE.US,D,20061218,000000,34.636,34.649,34.21,34.297,260079,0
+VRE.US,D,20061219,000000,34.156,34.192,33.501,33.853,488848,0
+VRE.US,D,20061220,000000,33.76,33.853,33.493,33.792,686316,0
+VRE.US,D,20061221,000000,33.952,34.081,33.481,33.583,581861,0
+VRE.US,D,20061222,000000,33.583,33.588,33.049,33.227,284459,0
+VRE.US,D,20061226,000000,33.227,33.574,33.227,33.469,260681,0
+VRE.US,D,20061227,000000,33.506,33.787,33.506,33.718,365128,0
+VRE.US,D,20061228,000000,33.653,34.081,33.539,33.944,187983,0
+VRE.US,D,20061229,000000,33.944,34.196,33.806,33.888,307637,0
+VRE.US,D,20070103,000000,33.686,33.91,33.233,33.475,581861,0
+VRE.US,D,20070104,000000,33.506,33.68,33.193,33.588,604133,0
+VRE.US,D,20070105,000000,33.455,33.485,33.22,33.386,701667,0
+VRE.US,D,20070108,000000,33.339,33.339,33.099,33.249,319674,0
+VRE.US,D,20070109,000000,33.302,33.904,33.255,33.888,402606,0
+VRE.US,D,20070110,000000,33.817,34.057,33.574,33.985,315161,0
+VRE.US,D,20070111,000000,34.093,34.671,34.019,34.411,415848,0
+VRE.US,D,20070112,000000,34.518,34.748,34.37,34.55,542576,0
+VRE.US,D,20070116,000000,34.882,35.002,34.677,34.963,433160,0
+VRE.US,D,20070117,000000,34.796,35.098,34.636,34.968,586824,0
+VRE.US,D,20070118,000000,34.87,35.341,34.715,35.22,813489,0
+VRE.US,D,20070119,000000,35.22,35.613,35.087,35.55,722134,0
+VRE.US,D,20070122,000000,35.672,35.68,35.24,35.46,453629,0
+VRE.US,D,20070123,000000,35.379,35.758,35.36,35.719,562593,0
+VRE.US,D,20070124,000000,35.752,36.315,35.706,36.315,344057,0
+VRE.US,D,20070125,000000,36.315,37.223,36.285,37.121,1636766,0
+VRE.US,D,20070126,000000,37.286,37.286,36.921,37.216,606691,0
+VRE.US,D,20070129,000000,37.274,37.553,37.108,37.393,671413,0
+VRE.US,D,20070130,000000,37.546,37.546,37.04,37.188,987630,0
+VRE.US,D,20070131,000000,37.188,37.233,36.742,36.969,920505,0
+VRE.US,D,20070201,000000,36.977,37.196,36.842,37.161,577046,0
+VRE.US,D,20070202,000000,36.323,36.445,36.205,36.331,2424668,0
+VRE.US,D,20070205,000000,36.331,36.609,36.257,36.609,1279007,0
+VRE.US,D,20070206,000000,36.574,36.609,36.331,36.595,1620507,0
+VRE.US,D,20070207,000000,36.595,36.849,36.339,36.729,2199208,0
+VRE.US,D,20070208,000000,36.643,36.883,36.431,36.574,1075226,0
+VRE.US,D,20070209,000000,36.574,36.682,35.321,36.045,1561361,0
+VRE.US,D,20070212,000000,36.023,36.023,34.503,35.399,789173,0
+VRE.US,D,20070213,000000,35.48,35.924,35.087,35.806,847058,0
+VRE.US,D,20070214,000000,35.812,35.924,35.227,35.586,816655,0
+VRE.US,D,20070215,000000,35.68,36.431,35.667,36.107,571174,0
+VRE.US,D,20070216,000000,36.107,36.197,35.46,35.965,405617,0
+VRE.US,D,20070220,000000,35.865,36.25,35.55,36.197,433160,0
+VRE.US,D,20070221,000000,36.205,36.205,35.592,35.918,276330,0
+VRE.US,D,20070222,000000,36.276,36.467,35.907,36.156,650941,0
+VRE.US,D,20070223,000000,36.212,36.296,35.227,35.281,844649,0
+VRE.US,D,20070226,000000,35.281,35.366,34.297,34.915,1026170,0
+VRE.US,D,20070227,000000,34.384,34.656,33.799,34.13,832303,0
+VRE.US,D,20070228,000000,34.309,34.715,34.118,34.338,790618,0
+VRE.US,D,20070301,000000,34.338,34.796,33.56,34.37,963848,0
+VRE.US,D,20070302,000000,34.37,34.37,33.462,33.553,571174,0
+VRE.US,D,20070305,000000,33.302,33.455,32.191,32.198,889197,0
+VRE.US,D,20070306,000000,32.416,33.394,32.416,33.041,1029016,0
+VRE.US,D,20070307,000000,32.955,32.976,32.244,32.297,680292,0
+VRE.US,D,20070308,000000,32.562,33.001,32.562,32.756,848858,0
+VRE.US,D,20070309,000000,32.931,33.282,32.804,33.175,592697,0
+VRE.US,D,20070312,000000,33.175,33.531,33.069,33.339,591494,0
+VRE.US,D,20070313,000000,33.169,33.169,32.297,32.347,529485,0
+VRE.US,D,20070314,000000,32.297,32.544,31.827,32.444,646432,0
+VRE.US,D,20070315,000000,32.444,32.804,32.257,32.49,1212789,0
+VRE.US,D,20070316,000000,32.49,32.49,31.899,32.149,862404,0
+VRE.US,D,20070319,000000,32.29,32.556,32.21,32.423,552665,0
+VRE.US,D,20070320,000000,31.941,32.369,31.686,32.341,1060169,0
+VRE.US,D,20070321,000000,32.362,32.631,32.027,32.631,699556,0
+VRE.US,D,20070322,000000,33.199,33.199,32.611,32.788,509769,0
+VRE.US,D,20070323,000000,32.709,33.049,32.709,32.804,394027,0
+VRE.US,D,20070326,000000,32.843,32.91,32.02,32.119,628670,0
+VRE.US,D,20070327,000000,31.972,32.02,31.616,31.757,521508,0
+VRE.US,D,20070328,000000,31.602,31.779,31.156,31.5,670358,0
+VRE.US,D,20070329,000000,31.708,31.845,31.334,31.454,614523,0
+VRE.US,D,20070330,000000,31.454,31.702,31.341,31.644,876100,0
+VRE.US,D,20070402,000000,31.162,31.531,31.156,31.488,752082,0
+VRE.US,D,20070403,000000,31.554,31.644,31.434,31.56,892656,0
+VRE.US,D,20070404,000000,31.588,31.827,31.306,31.821,832605,0
+VRE.US,D,20070405,000000,31.905,32.048,31.733,31.746,426842,0
+VRE.US,D,20070409,000000,31.752,32.097,31.708,32.027,542127,0
+VRE.US,D,20070410,000000,32.089,32.347,32.064,32.24,559433,0
+VRE.US,D,20070411,000000,32.29,32.325,31.746,31.905,411039,0
+VRE.US,D,20070412,000000,31.851,31.851,31.581,31.721,340296,0
+VRE.US,D,20070413,000000,31.694,31.937,31.5,31.821,541522,0
+VRE.US,D,20070416,000000,31.985,32.134,31.791,31.921,608803,0
+VRE.US,D,20070417,000000,31.899,32.476,31.865,32.423,770146,0
+VRE.US,D,20070418,000000,32.362,32.476,32.24,32.31,631979,0
+VRE.US,D,20070419,000000,32.064,32.353,31.937,32.303,800701,0
+VRE.US,D,20070420,000000,32.469,32.788,32.469,32.625,869782,0
+VRE.US,D,20070423,000000,33.419,33.774,33.136,33.379,1139191,0
+VRE.US,D,20070424,000000,33.493,33.545,33.249,33.255,502090,0
+VRE.US,D,20070425,000000,33.361,33.514,32.924,33.157,418262,0
+VRE.US,D,20070426,000000,33.086,33.379,33.009,33.24,220492,0
+VRE.US,D,20070427,000000,33.22,33.373,33.092,33.255,432252,0
+VRE.US,D,20070430,000000,33.355,33.373,32.469,32.538,580958,0
+VRE.US,D,20070501,000000,32.538,32.636,31.964,32.198,644758,0
+VRE.US,D,20070502,000000,32.057,32.297,31.454,32.158,634085,0
+VRE.US,D,20070503,000000,32.29,32.396,31.726,32.357,689021,0
+VRE.US,D,20070504,000000,32.357,32.357,31.434,31.545,747570,0
+VRE.US,D,20070507,000000,31.595,31.763,31.301,31.708,439177,0
+VRE.US,D,20070508,000000,31.715,32.097,31.588,31.905,736430,0
+VRE.US,D,20070509,000000,31.913,32.701,31.832,32.333,563797,0
+VRE.US,D,20070510,000000,32.233,32.233,31.972,32.077,487489,0
+VRE.US,D,20070511,000000,32.444,32.603,32.126,32.357,245181,0
+VRE.US,D,20070514,000000,32.353,32.505,31.858,31.979,439935,0
+VRE.US,D,20070515,000000,31.928,32.084,31.326,31.395,416901,0
+VRE.US,D,20070516,000000,31.46,31.46,30.805,31.141,389208,0
+VRE.US,D,20070517,000000,31.018,31.07,30.569,30.658,644174,0
+VRE.US,D,20070518,000000,30.637,30.722,29.991,30.172,624211,0
+VRE.US,D,20070521,000000,30.168,30.889,30.118,30.479,523161,0
+VRE.US,D,20070522,000000,30.549,30.87,30.371,30.624,1199542,0
+VRE.US,D,20070523,000000,30.729,31.013,30.371,30.41,390568,0
+VRE.US,D,20070524,000000,30.417,30.549,29.909,30.161,1068752,0
+VRE.US,D,20070525,000000,30.317,30.765,30.196,30.317,491105,0
+VRE.US,D,20070529,000000,30.815,31.845,30.662,31.42,535206,0
+VRE.US,D,20070530,000000,31.387,32.014,31.38,32.014,798137,0
+VRE.US,D,20070531,000000,32.089,32.141,31.821,32.084,735375,0
+VRE.US,D,20070601,000000,32.158,32.198,31.858,31.957,727400,0
+VRE.US,D,20070604,000000,31.872,32.185,31.791,32.089,490206,0
+VRE.US,D,20070605,000000,31.964,31.998,31.413,31.434,694292,0
+VRE.US,D,20070606,000000,31.267,31.507,31.077,31.141,538666,0
+VRE.US,D,20070607,000000,31.026,31.026,30.231,30.331,1116158,0
+VRE.US,D,20070608,000000,30.35,30.531,30.032,30.403,907861,0
+VRE.US,D,20070611,000000,30.304,30.41,29.94,30.004,613012,0
+VRE.US,D,20070612,000000,29.827,29.893,29.412,29.412,525120,0
+VRE.US,D,20070613,000000,29.559,29.903,29.495,29.751,823573,0
+VRE.US,D,20070614,000000,29.8,29.852,29.282,29.382,596157,0
+VRE.US,D,20070615,000000,29.645,29.708,29.327,29.392,676531,0
+VRE.US,D,20070618,000000,29.44,29.499,28.956,29.161,1157850,0
+VRE.US,D,20070619,000000,29.108,29.234,28.822,29.174,990939,0
+VRE.US,D,20070620,000000,29.174,29.18,28.616,28.685,681199,0
+VRE.US,D,20070621,000000,28.606,28.842,28.126,28.777,972580,0
+VRE.US,D,20070622,000000,28.777,28.982,28.696,28.868,1223022,0
+VRE.US,D,20070625,000000,28.956,29.286,28.49,28.622,1583185,0
+VRE.US,D,20070626,000000,28.735,28.975,28.451,28.704,1081396,0
+VRE.US,D,20070627,000000,28.537,29.49,28.498,29.467,921254,0
+VRE.US,D,20070628,000000,29.533,29.757,29.135,29.174,798890,0
+VRE.US,D,20070629,000000,29.327,29.538,28.65,28.897,1879534,0
+VRE.US,D,20070702,000000,28.9,29.286,28.622,29.282,753129,0
+VRE.US,D,20070703,000000,29.382,29.398,29.021,29.169,398691,0
+VRE.US,D,20070705,000000,29.327,29.751,29.293,29.527,1132720,0
+VRE.US,D,20070706,000000,29.602,29.886,29.241,29.771,658017,0
+VRE.US,D,20070709,000000,29.614,29.865,29.254,29.49,450620,0
+VRE.US,D,20070710,000000,29.076,29.254,28.656,28.727,558834,0
+VRE.US,D,20070711,000000,28.677,28.842,28.32,28.685,636946,0
+VRE.US,D,20070712,000000,28.735,29.157,28.59,29.007,580505,0
+VRE.US,D,20070713,000000,28.916,29.157,28.804,29.076,416901,0
+VRE.US,D,20070716,000000,29.05,29.286,28.727,28.751,440082,0
+VRE.US,D,20070717,000000,28.804,28.835,28.22,28.523,845852,0
+VRE.US,D,20070718,000000,28.37,28.765,28.106,28.544,733572,0
+VRE.US,D,20070719,000000,28.735,29.087,28.612,28.855,554320,0
+VRE.US,D,20070720,000000,28.809,28.89,28.364,28.598,721531,0
+VRE.US,D,20070723,000000,28.876,28.9,28.106,28.22,736430,0
+VRE.US,D,20070724,000000,28.069,28.069,27.037,27.227,758101,0
+VRE.US,D,20070725,000000,27.527,27.785,26.943,27.037,925166,0
+VRE.US,D,20070726,000000,26.718,26.9,25.957,26.609,1019683,0
+VRE.US,D,20070727,000000,26.031,26.943,26.031,26.106,888896,0
+VRE.US,D,20070730,000000,26.177,26.316,25.66,26.145,828090,0
+VRE.US,D,20070731,000000,26.365,26.836,25.539,25.646,1251617,0
+VRE.US,D,20070801,000000,25.714,26.078,25.082,25.939,1250711,0
+VRE.US,D,20070802,000000,25.939,26.843,25.939,26.457,1088466,0
+VRE.US,D,20070803,000000,26.713,26.768,25.699,25.733,779175,0
+VRE.US,D,20070806,000000,25.376,26.245,24.982,26.072,838624,0
+VRE.US,D,20070807,000000,26.006,26.266,25.379,25.867,781433,0
+VRE.US,D,20070808,000000,25.867,27.055,25.867,27.055,1331988,0
+VRE.US,D,20070809,000000,26.874,27.388,26.505,26.675,1332292,0
+VRE.US,D,20070810,000000,26.017,26.418,25.498,26.006,883477,0
+VRE.US,D,20070813,000000,26.277,26.443,25.888,26.177,844796,0
+VRE.US,D,20070814,000000,26.085,26.237,25.152,25.152,819963,0
+VRE.US,D,20070815,000000,25.122,25.818,24.715,24.768,1134524,0
+VRE.US,D,20070816,000000,24.451,26.384,24.451,25.913,1593114,0
+VRE.US,D,20070817,000000,26.576,27.233,25.859,27.093,1714427,0
+VRE.US,D,20070820,000000,27.061,28.177,27.022,27.495,1159809,0
+VRE.US,D,20070821,000000,27.408,28.153,27.129,28.04,805216,0
+VRE.US,D,20070822,000000,28.238,28.835,28.238,28.544,1226782,0
+VRE.US,D,20070823,000000,28.688,28.956,27.734,27.873,913731,0
+VRE.US,D,20070824,000000,27.758,27.958,27.295,27.635,524817,0
+VRE.US,D,20070827,000000,27.7,27.752,26.896,26.954,431503,0
+VRE.US,D,20070828,000000,26.843,26.868,26.316,26.331,660875,0
+VRE.US,D,20070829,000000,26.435,26.795,26.365,26.762,679842,0
+VRE.US,D,20070830,000000,26.497,27.074,26.435,26.848,619190,0
+VRE.US,D,20070831,000000,26.848,28.04,26.848,27.747,998761,0
+VRE.US,D,20070904,000000,27.609,28.177,27.495,27.958,396437,0
+VRE.US,D,20070905,000000,27.772,27.772,27.249,27.442,652752,0
+VRE.US,D,20070906,000000,27.559,27.772,27.241,27.706,656062,0
+VRE.US,D,20070907,000000,27.373,27.373,26.881,27.05,615122,0
+VRE.US,D,20070910,000000,27.061,27.268,26.53,26.604,793775,0
+VRE.US,D,20070911,000000,26.657,26.949,26.604,26.916,570272,0
+VRE.US,D,20070912,000000,26.896,26.896,26.478,26.675,557173,0
+VRE.US,D,20070913,000000,26.896,27.646,26.543,27.449,536411,0
+VRE.US,D,20070914,000000,27.241,27.884,27.11,27.793,738842,0
+VRE.US,D,20070917,000000,27.521,27.884,27.459,27.659,269555,0
+VRE.US,D,20070918,000000,27.807,28.423,27.706,28.195,2078503,0
+VRE.US,D,20070919,000000,28.399,28.956,28.133,28.165,980252,0
+VRE.US,D,20070920,000000,28.165,28.165,27.565,27.659,1620358,0
+VRE.US,D,20070921,000000,27.659,27.778,27.055,27.241,3261035,0
+VRE.US,D,20070924,000000,27.343,27.487,27.201,27.487,664938,0
+VRE.US,D,20070925,000000,27.261,27.32,27.037,27.249,656964,0
+VRE.US,D,20070926,000000,27.373,27.594,27.196,27.408,610606,0
+VRE.US,D,20070927,000000,27.449,27.693,27.366,27.559,382137,0
+VRE.US,D,20070928,000000,27.573,27.573,27.22,27.307,1897893,0
+VRE.US,D,20071001,000000,26.954,27.28,26.784,27.249,1114051,0
+VRE.US,D,20071002,000000,27.11,27.521,27.055,27.521,1033986,0
+VRE.US,D,20071003,000000,27.301,27.758,27.241,27.7,1016523,0
+VRE.US,D,20071004,000000,27.834,28.556,27.772,28.483,1097947,0
+VRE.US,D,20071005,000000,28.704,29.44,28.583,29.388,1116460,0
+VRE.US,D,20071008,000000,29.23,30.902,29.027,29.222,1030518,0
+VRE.US,D,20071009,000000,29.313,29.321,28.835,29.128,688270,0
+VRE.US,D,20071010,000000,29.241,29.321,28.685,29.193,699254,0
+VRE.US,D,20071011,000000,29.334,29.419,28.956,29.076,790163,0
+VRE.US,D,20071012,000000,29.234,29.512,28.975,29.057,604133,0
+VRE.US,D,20071015,000000,29.201,29.201,28.126,28.342,602333,0
+VRE.US,D,20071016,000000,28.399,28.405,28.04,28.106,813942,0
+VRE.US,D,20071017,000000,28.211,28.26,27.401,27.99,499232,0
+VRE.US,D,20071018,000000,27.839,28.418,27.442,27.946,269704,0
+VRE.US,D,20071019,000000,27.898,27.941,26.391,26.576,1627885,0
+VRE.US,D,20071022,000000,26.412,26.888,26.185,26.689,894460,0
+VRE.US,D,20071023,000000,26.888,26.994,26.384,26.824,686913,0
+VRE.US,D,20071024,000000,26.737,26.737,25.811,26.26,841942,0
+VRE.US,D,20071025,000000,26.429,26.597,25.9,26.31,893108,0
+VRE.US,D,20071026,000000,26.731,27.984,26.297,26.558,807926,0
+VRE.US,D,20071029,000000,26.576,26.67,25.714,25.859,718829,0
+VRE.US,D,20071030,000000,25.68,26.078,25.646,25.775,465821,0
+VRE.US,D,20071031,000000,25.818,26.576,25.739,26.303,1053246,0
+VRE.US,D,20071101,000000,25.913,26.006,24.951,25.242,1301585,0
+VRE.US,D,20071102,000000,25.282,25.668,24.756,25.008,1994520,0
+VRE.US,D,20071105,000000,24.728,25.1,24.548,24.808,1396105,0
+VRE.US,D,20071106,000000,24.815,25.168,24.691,25.128,1651964,0
+VRE.US,D,20071107,000000,25.077,25.077,23.985,23.985,1317613,0
+VRE.US,D,20071108,000000,24.192,24.192,23.467,23.712,1697658,0
+VRE.US,D,20071109,000000,23.485,24.159,23.255,23.819,1389181,0
+VRE.US,D,20071112,000000,23.72,24.504,23.625,23.945,757958,0
+VRE.US,D,20071113,000000,24.124,25.135,24.124,25.064,1191214,0
+VRE.US,D,20071114,000000,25.107,25.415,24.829,24.914,1600795,0
+VRE.US,D,20071115,000000,24.744,25.295,24.304,24.808,1615093,0
+VRE.US,D,20071116,000000,24.937,24.937,24.325,24.584,2358899,0
+VRE.US,D,20071119,000000,24.357,24.471,23.917,24.252,1588071,0
+VRE.US,D,20071120,000000,24.198,24.768,23.275,23.625,1443968,0
+VRE.US,D,20071121,000000,23.353,23.588,23.167,23.379,1142046,0
+VRE.US,D,20071123,000000,23.588,23.985,23.522,23.739,549651,0
+VRE.US,D,20071126,000000,23.779,23.779,22.485,22.544,1288342,0
+VRE.US,D,20071127,000000,22.696,23.411,22.523,22.987,1625853,0
+VRE.US,D,20071128,000000,23.395,23.819,23.134,23.606,1142931,0
+VRE.US,D,20071129,000000,23.458,23.712,23.074,23.6,754962,0
+VRE.US,D,20071130,000000,23.831,24.277,23.522,23.712,1284141,0
+VRE.US,D,20071203,000000,23.493,23.638,23.255,23.281,1108636,0
+VRE.US,D,20071204,000000,23.061,23.16,22.544,22.544,859999,0
+VRE.US,D,20071205,000000,22.875,23.268,22.696,23.235,794376,0
+VRE.US,D,20071206,000000,23.134,23.883,23.088,23.883,724692,0
+VRE.US,D,20071207,000000,23.979,24.353,23.72,24.092,715596,0
+VRE.US,D,20071210,000000,24.204,24.569,23.953,24.383,518029,0
+VRE.US,D,20071211,000000,24.49,24.49,22.93,22.93,1322697,0
+VRE.US,D,20071212,000000,23.735,23.786,22.503,22.684,1169998,0
+VRE.US,D,20071213,000000,22.508,22.714,21.962,22.258,1179114,0
+VRE.US,D,20071214,000000,22.033,22.515,21.687,21.754,982962,0
+VRE.US,D,20071217,000000,21.694,21.694,21.153,21.253,866470,0
+VRE.US,D,20071218,000000,20.857,21.259,20.203,20.848,1651362,0
+VRE.US,D,20071219,000000,20.765,21.765,20.697,21.613,2032200,0
+VRE.US,D,20071220,000000,21.76,22.033,21.687,22.033,1164174,0
+VRE.US,D,20071221,000000,22.264,22.529,22.011,22.492,1102164,0
+VRE.US,D,20071224,000000,22.378,23.576,22.378,23.522,477107,0
+VRE.US,D,20071226,000000,23.528,23.625,23.188,23.229,819060,0
+VRE.US,D,20071227,000000,23.281,23.395,22.651,22.69,892697,0
+VRE.US,D,20071228,000000,22.827,22.875,21.991,22.43,755521,0
+VRE.US,D,20071231,000000,22.358,23.008,22.218,22.591,1200677,0
+VRE.US,D,20080102,000000,22.458,22.551,21.904,22.153,1367937,0
+VRE.US,D,20080103,000000,22.144,22.264,21.076,21.084,1063108,0
+VRE.US,D,20080104,000000,20.857,20.857,20.364,20.497,1310008,0
+VRE.US,D,20080107,000000,20.551,20.765,20.126,20.536,1551464,0
+VRE.US,D,20080108,000000,20.685,21.341,19.916,19.916,1127225,0
+VRE.US,D,20080109,000000,20.094,20.323,19.204,20.252,1281699,0
+VRE.US,D,20080110,000000,20.146,20.797,19.814,20.339,1666393,0
+VRE.US,D,20080111,000000,20.099,20.603,19.714,19.959,1833627,0
+VRE.US,D,20080114,000000,20.012,20.277,19.561,19.891,949256,0
+VRE.US,D,20080115,000000,19.714,19.714,19.281,19.408,1041292,0
+VRE.US,D,20080116,000000,19.362,19.987,19.265,19.833,1927868,0
+VRE.US,D,20080117,000000,19.771,19.974,19.342,19.594,1325604,0
+VRE.US,D,20080118,000000,19.708,20.099,19.075,19.467,1886341,0
+VRE.US,D,20080122,000000,18.899,20.459,18.791,20.364,1697057,0
+VRE.US,D,20080123,000000,19.826,22.751,19.826,22.383,4157434,0
+VRE.US,D,20080124,000000,22.703,22.783,22.019,22.358,1906567,0
+VRE.US,D,20080125,000000,22.508,22.982,21.862,21.978,1349264,0
+VRE.US,D,20080128,000000,22.019,22.982,21.673,22.982,1160264,0
+VRE.US,D,20080129,000000,22.987,23.411,22.453,23.118,1106982,0
+VRE.US,D,20080130,000000,22.916,23.793,22.745,23.105,2090603,0
+VRE.US,D,20080131,000000,22.523,23.774,22.423,23.6,1403874,0
+VRE.US,D,20080201,000000,23.681,24.252,23.388,24.213,1059711,0
+VRE.US,D,20080204,000000,24.252,24.728,23.826,24.404,2302278,0
+VRE.US,D,20080205,000000,23.917,24.372,23.339,23.339,2065390,0
+VRE.US,D,20080206,000000,23.403,23.606,22.551,22.591,1977250,0
+VRE.US,D,20080207,000000,22.492,23.195,22.18,23.069,1587516,0
+VRE.US,D,20080208,000000,22.937,23.088,22.165,22.369,938945,0
+VRE.US,D,20080211,000000,22.346,22.523,21.857,22.325,1022444,0
+VRE.US,D,20080212,000000,22.284,23.417,22.226,23.16,1130730,0
+VRE.US,D,20080213,000000,23.493,23.8,22.745,23.268,1157159,0
+VRE.US,D,20080214,000000,23.452,24.066,22.479,22.941,1437502,0
+VRE.US,D,20080215,000000,22.81,23.366,22.631,23.366,690638,0
+VRE.US,D,20080219,000000,23.66,23.702,22.638,22.856,757807,0
+VRE.US,D,20080220,000000,22.676,23.307,22.551,23.302,673372,0
+VRE.US,D,20080221,000000,23.471,23.667,22.69,22.751,1476032,0
+VRE.US,D,20080222,000000,22.79,23.195,22.27,23.195,981390,0
+VRE.US,D,20080225,000000,23.195,23.819,22.721,23.819,1698129,0
+VRE.US,D,20080226,000000,23.653,24.166,23.576,24.034,972334,0
+VRE.US,D,20080227,000000,23.883,24.198,23.66,23.8,608952,0
+VRE.US,D,20080228,000000,23.582,23.747,23.14,23.14,861654,0
+VRE.US,D,20080229,000000,22.941,23.417,22.81,22.916,931937,0
+VRE.US,D,20080303,000000,22.987,23.16,22.417,23.037,1129968,0
+VRE.US,D,20080304,000000,22.923,23.43,22.617,23.268,1249366,0
+VRE.US,D,20080305,000000,23.268,23.917,23.167,23.747,1450480,0
+VRE.US,D,20080306,000000,23.606,23.66,22.623,22.638,1204953,0
+VRE.US,D,20080307,000000,22.358,23.235,22.258,23.081,950289,0
+VRE.US,D,20080310,000000,23.152,23.288,22.714,22.751,732065,0
+VRE.US,D,20080311,000000,23.255,24.051,23.002,24.02,1047240,0
+VRE.US,D,20080312,000000,24.012,24.504,23.528,23.528,761998,0
+VRE.US,D,20080313,000000,23.275,24.225,22.79,23.888,1395063,0
+VRE.US,D,20080314,000000,23.888,24.138,22.898,23.653,2003572,0
+VRE.US,D,20080317,000000,23.105,23.979,23.105,23.653,1345774,0
+VRE.US,D,20080318,000000,23.911,24.311,23.33,24.296,1519509,0
+VRE.US,D,20080319,000000,24.415,24.576,23.667,23.674,1224847,0
+VRE.US,D,20080320,000000,23.619,24.537,23.569,24.391,1632423,0
+VRE.US,D,20080324,000000,24.531,24.785,24.41,24.49,1227592,0
+VRE.US,D,20080325,000000,24.584,24.867,24.166,24.619,2152977,0
+VRE.US,D,20080326,000000,24.518,24.542,24.077,24.152,871753,0
+VRE.US,D,20080327,000000,24.152,24.749,23.826,23.826,1592314,0
+VRE.US,D,20080328,000000,23.72,23.86,23.126,23.188,1689114,0
+VRE.US,D,20080331,000000,23.281,24.271,23.16,23.728,1429701,0
+VRE.US,D,20080401,000000,23.595,25.114,23.582,25.018,2131887,0
+VRE.US,D,20080402,000000,24.931,25.353,24.888,25.248,1612200,0
+VRE.US,D,20080403,000000,25.094,26.303,24.888,26.206,1446080,0
+VRE.US,D,20080404,000000,26.206,26.449,25.818,26.038,1262814,0
+VRE.US,D,20080407,000000,26.131,26.137,25.692,25.844,737254,0
+VRE.US,D,20080408,000000,25.582,25.793,25.326,25.415,1159847,0
+VRE.US,D,20080409,000000,25.534,25.706,24.764,24.768,1130989,0
+VRE.US,D,20080410,000000,24.676,25.392,24.63,25.077,1809545,0
+VRE.US,D,20080411,000000,24.764,25.22,24.642,24.895,572148,0
+VRE.US,D,20080414,000000,24.943,25.248,24.895,24.914,497872,0
+VRE.US,D,20080415,000000,25.082,25.194,24.822,25.089,1345834,0
+VRE.US,D,20080416,000000,25.248,25.739,25.135,25.706,1557311,0
+VRE.US,D,20080417,000000,25.607,26.093,25.486,25.98,603299,0
+VRE.US,D,20080418,000000,26.31,26.449,25.686,25.811,699165,0
+VRE.US,D,20080421,000000,25.639,25.714,25.468,25.534,569288,0
+VRE.US,D,20080422,000000,25.441,25.706,25.301,25.639,587573,0
+VRE.US,D,20080423,000000,25.699,26.359,25.534,26.245,770993,0
+VRE.US,D,20080424,000000,25.408,26.535,25.144,26.535,1083658,0
+VRE.US,D,20080425,000000,26.55,26.949,26.435,26.896,812884,0
+VRE.US,D,20080428,000000,26.949,26.949,26.49,26.689,559636,0
+VRE.US,D,20080429,000000,26.55,26.609,26.038,26.37,505582,0
+VRE.US,D,20080430,000000,26.291,26.49,25.746,25.924,978504,0
+VRE.US,D,20080501,000000,26.023,26.277,25.315,26.045,1784582,0
+VRE.US,D,20080502,000000,24.914,26.576,24.914,25.965,1224798,0
+VRE.US,D,20080505,000000,25.295,25.539,25.082,25.421,1161598,0
+VRE.US,D,20080506,000000,25.248,25.76,25.107,25.582,1235923,0
+VRE.US,D,20080507,000000,25.52,25.76,25.156,25.212,721130,0
+VRE.US,D,20080508,000000,25.353,25.392,25.094,25.27,1018690,0
+VRE.US,D,20080509,000000,25.156,25.408,25.128,25.248,1468596,0
+VRE.US,D,20080512,000000,25.379,25.48,25.168,25.48,1518217,0
+VRE.US,D,20080513,000000,25.441,25.486,25.194,25.319,927660,0
+VRE.US,D,20080514,000000,25.387,25.811,25.242,25.568,1120239,0
+VRE.US,D,20080515,000000,25.554,25.965,25.554,25.965,984552,0
+VRE.US,D,20080516,000000,26.051,26.051,25.627,25.896,730557,0
+VRE.US,D,20080519,000000,25.924,25.98,25.733,25.818,498566,0
+VRE.US,D,20080520,000000,25.79,25.932,25.448,25.589,507845,0
+VRE.US,D,20080521,000000,25.699,26,24.943,24.943,821986,0
+VRE.US,D,20080522,000000,24.943,25.202,24.703,24.792,630389,0
+VRE.US,D,20080523,000000,24.637,24.862,24.542,24.684,487796,0
+VRE.US,D,20080527,000000,24.756,25.347,24.756,25.209,707155,0
+VRE.US,D,20080528,000000,25.163,25.441,25.152,25.235,437000,0
+VRE.US,D,20080529,000000,25.18,25.534,25.18,25.52,610376,0
+VRE.US,D,20080530,000000,25.514,25.706,25.194,25.675,1107665,0
+VRE.US,D,20080602,000000,25.514,25.614,25.008,25.248,952067,0
+VRE.US,D,20080603,000000,25.421,25.547,25.114,25.421,691737,0
+VRE.US,D,20080604,000000,25.474,26.1,25.295,25.727,1182898,0
+VRE.US,D,20080605,000000,25.896,26.391,25.8,26.391,854633,0
+VRE.US,D,20080606,000000,26.017,26.137,25.387,25.387,965571,0
+VRE.US,D,20080609,000000,25.559,25.652,24.63,24.63,690574,0
+VRE.US,D,20080610,000000,24.497,24.557,24.085,24.304,1870678,0
+VRE.US,D,20080611,000000,24.213,24.231,23.66,23.707,1235139,0
+VRE.US,D,20080612,000000,23.945,24.152,23.509,23.888,1551533,0
+VRE.US,D,20080613,000000,24.005,24.557,23.786,24.542,584043,0
+VRE.US,D,20080616,000000,24.319,24.664,24.258,24.605,1201340,0
+VRE.US,D,20080617,000000,24.722,24.728,23.979,23.992,531745,0
+VRE.US,D,20080618,000000,23.826,23.979,23.43,23.613,593313,0
+VRE.US,D,20080619,000000,23.576,24.277,23.458,24.277,598693,0
+VRE.US,D,20080620,000000,24.085,24.225,23.576,23.932,1159913,0
+VRE.US,D,20080623,000000,24.13,24.304,23.471,23.501,825908,0
+VRE.US,D,20080624,000000,23.411,23.945,23.074,23.595,564534,0
+VRE.US,D,20080625,000000,23.702,24.239,23.588,23.831,945485,0
+VRE.US,D,20080626,000000,23.516,23.875,23.002,23.096,1013375,0
+VRE.US,D,20080627,000000,23.008,23.224,22.591,22.93,785930,0
+VRE.US,D,20080630,000000,22.82,23.235,22.369,22.703,908462,0
+VRE.US,D,20080701,000000,22.284,22.703,22.011,22.696,1044146,0
+VRE.US,D,20080702,000000,22.758,22.848,22.351,22.351,869529,0
+VRE.US,D,20080703,000000,22.558,22.623,22.079,22.079,771238,0
+VRE.US,D,20080707,000000,22.247,22.247,21.543,21.765,1526230,0
+VRE.US,D,20080708,000000,21.806,23.554,21.551,23.255,1734993,0
+VRE.US,D,20080709,000000,23.216,23.281,21.486,21.641,1108915,0
+VRE.US,D,20080710,000000,21.72,22.766,21.535,22.578,1131532,0
+VRE.US,D,20080711,000000,22.192,23.561,22.09,22.783,1523912,0
+VRE.US,D,20080714,000000,23.335,23.335,21.954,21.983,1326622,0
+VRE.US,D,20080715,000000,21.714,22.591,21.388,21.866,1265027,0
+VRE.US,D,20080716,000000,21.866,23.688,21.619,23.688,1247398,0
+VRE.US,D,20080717,000000,23.569,24.172,23.008,24.02,1572725,0
+VRE.US,D,20080718,000000,24.098,24.13,23.452,24.098,979855,0
+VRE.US,D,20080721,000000,24.296,24.43,23.458,24.43,1169653,0
+VRE.US,D,20080722,000000,24.124,25.527,23.911,25.527,1560359,0
+VRE.US,D,20080723,000000,25.421,26.291,25.027,26.045,1937934,0
+VRE.US,D,20080724,000000,25.919,26.038,24.372,24.471,1562299,0
+VRE.US,D,20080725,000000,24.423,25.256,24.264,25.027,940879,0
+VRE.US,D,20080728,000000,24.808,25.52,24.353,24.437,917377,0
+VRE.US,D,20080729,000000,24.623,26.085,24.43,25.783,1719843,0
+VRE.US,D,20080730,000000,26.272,26.272,24.737,25.783,1320193,0
+VRE.US,D,20080731,000000,26.078,26.443,25.094,25.498,1711249,0
+VRE.US,D,20080801,000000,25.534,26.131,25.082,25.957,1433862,0
+VRE.US,D,20080804,000000,26.201,26.576,25.881,26.206,2097406,0
+VRE.US,D,20080805,000000,26.505,27.752,26.218,27.646,1565751,0
+VRE.US,D,20080806,000000,27.373,27.878,27.168,27.678,1282952,0
+VRE.US,D,20080807,000000,26.896,27.672,26.868,27.014,1319015,0
+VRE.US,D,20080808,000000,26.518,28.158,26.518,27.772,1955088,0
+VRE.US,D,20080811,000000,27.538,28.57,27.421,28.238,1261294,0
+VRE.US,D,20080812,000000,27.678,28.225,27.116,27.531,1129648,0
+VRE.US,D,20080813,000000,26.975,27.587,26.731,26.836,1519560,0
+VRE.US,D,20080814,000000,26.211,27.295,26.211,27.168,1632850,0
+VRE.US,D,20080815,000000,27.388,27.515,26.831,26.988,1656359,0
+VRE.US,D,20080818,000000,27.467,27.467,26.111,26.253,1676967,0
+VRE.US,D,20080819,000000,26.206,26.206,25.6,25.632,1792224,0
+VRE.US,D,20080820,000000,25.68,25.823,25.387,25.686,1451705,0
+VRE.US,D,20080821,000000,24.969,25.714,24.969,25.379,979949,0
+VRE.US,D,20080822,000000,25.429,26.617,25.429,26.429,829409,0
+VRE.US,D,20080825,000000,26.145,26.145,25.534,25.594,642147,0
+VRE.US,D,20080826,000000,25.675,26.106,25.474,26.006,933343,0
+VRE.US,D,20080827,000000,25.98,26.391,25.874,26.185,508095,0
+VRE.US,D,20080828,000000,25.627,27.03,25.627,27.03,824158,0
+VRE.US,D,20080829,000000,26.776,27.155,26.471,26.856,756146,0
+VRE.US,D,20080902,000000,27.22,27.672,26.576,27.03,688590,0
+VRE.US,D,20080903,000000,26.938,27.793,26.836,27.715,967553,0
+VRE.US,D,20080904,000000,27.715,27.715,26.731,26.784,1056320,0
+VRE.US,D,20080905,000000,26.53,26.762,26.106,26.713,1023838,0
+VRE.US,D,20080908,000000,28.444,28.444,27.055,27.765,1801694,0
+VRE.US,D,20080909,000000,27.587,27.927,26.682,26.994,1587352,0
+VRE.US,D,20080910,000000,27.394,27.394,26.145,26.949,828915,0
+VRE.US,D,20080911,000000,26.412,27.495,26.224,27.32,1878499,0
+VRE.US,D,20080912,000000,27.05,27.747,26.931,27.747,1069186,0
+VRE.US,D,20080915,000000,26.365,26.713,25.043,25.043,2577512,0
+VRE.US,D,20080916,000000,24.776,25.906,24.657,25.837,2549724,0
+VRE.US,D,20080917,000000,25.34,25.874,23.281,23.681,2925047,0
+VRE.US,D,20080918,000000,22.766,25.228,20.597,25.027,4708576,0
+VRE.US,D,20080919,000000,27.906,28.069,23.86,26.49,3402868,0
+VRE.US,D,20080922,000000,25.98,26.131,22.916,23.074,1741122,0
+VRE.US,D,20080923,000000,21.978,24.13,21.978,23.735,1591206,0
+VRE.US,D,20080924,000000,23.353,24.246,21.947,22.703,2367478,0
+VRE.US,D,20080925,000000,22.751,23.288,22.544,23.111,1535236,0
+VRE.US,D,20080926,000000,22.453,24.066,22.411,23.712,1162090,0
+VRE.US,D,20080929,000000,23.403,23.403,20.899,21.395,1347261,0
+VRE.US,D,20080930,000000,21.962,22.856,21.458,22.503,2004949,0
+VRE.US,D,20081001,000000,21.92,22.134,21.673,21.983,2322663,0
+VRE.US,D,20081002,000000,21.648,21.974,20.803,20.938,1823869,0
+VRE.US,D,20081003,000000,21.28,21.591,19.342,19.408,1757282,0
+VRE.US,D,20081006,000000,19.036,19.524,18.039,19.434,2774476,0
+VRE.US,D,20081007,000000,19.561,19.84,17.868,17.927,2481447,0
+VRE.US,D,20081008,000000,18.159,19.524,16.931,17.798,2877886,0
+VRE.US,D,20081009,000000,18.146,18.572,16.114,16.114,2980891,0
+VRE.US,D,20081010,000000,16.045,19.932,15.082,19.932,4907124,0
+VRE.US,D,20081013,000000,20.066,20.277,17.746,19.378,1852381,0
+VRE.US,D,20081014,000000,19.764,20.323,16.563,18.146,2352321,0
+VRE.US,D,20081015,000000,17.647,18.386,15.21,15.687,2378181,0
+VRE.US,D,20081016,000000,15.792,16.146,14.624,15.858,3278454,0
+VRE.US,D,20081017,000000,15.382,16.227,15.242,15.376,2172845,0
+VRE.US,D,20081020,000000,15.448,15.739,14.849,15.522,1885907,0
+VRE.US,D,20081021,000000,15.442,16.045,14.869,14.961,1722287,0
+VRE.US,D,20081022,000000,14.543,14.819,13.35,13.713,2286677,0
+VRE.US,D,20081023,000000,13.8,14.257,12.238,13.419,3072835,0
+VRE.US,D,20081024,000000,12.657,13.406,12.245,12.759,1853347,0
+VRE.US,D,20081027,000000,13.008,13.521,11.686,11.753,2881534,0
+VRE.US,D,20081028,000000,12.061,13.143,11.299,13.137,5764308,0
+VRE.US,D,20081029,000000,13.426,13.732,12.37,12.924,2775467,0
+VRE.US,D,20081030,000000,12.786,13.641,12.558,13.621,1696634,0
+VRE.US,D,20081031,000000,13.607,15.117,13.157,15.096,2195022,0
+VRE.US,D,20081103,000000,15.075,15.347,14.723,14.918,1785442,0
+VRE.US,D,20081104,000000,14.918,16.077,14.771,16.045,1834281,0
+VRE.US,D,20081105,000000,15.607,15.827,14.531,14.631,2099988,0
+VRE.US,D,20081106,000000,13.8,14.723,13.356,14.139,1681031,0
+VRE.US,D,20081107,000000,14.711,15.594,13.841,15.594,1751239,0
+VRE.US,D,20081110,000000,15.814,15.814,13.732,13.932,2083962,0
+VRE.US,D,20081111,000000,13.396,14.263,13.201,13.774,1390418,0
+VRE.US,D,20081112,000000,13.434,13.621,12.781,12.857,1808128,0
+VRE.US,D,20081113,000000,12.989,15.088,12.327,14.936,2892689,0
+VRE.US,D,20081114,000000,14.584,14.599,12.816,12.924,2140923,0
+VRE.US,D,20081117,000000,12.87,13.256,12.351,12.351,2042253,0
+VRE.US,D,20081118,000000,12.407,13.228,11.949,12.809,2576422,0
+VRE.US,D,20081119,000000,12.512,12.663,10.632,10.831,3327203,0
+VRE.US,D,20081120,000000,10.857,11.175,9.3276,9.4695,4004772,0
+VRE.US,D,20081121,000000,9.735,10.663,8.7381,10.124,5158797,0
+VRE.US,D,20081124,000000,10.326,12.113,10.057,11.86,4303723,0
+VRE.US,D,20081125,000000,12.047,12.786,11.349,12.671,4141456,0
+VRE.US,D,20081126,000000,12.084,12.781,11.636,12.624,3041375,0
+VRE.US,D,20081128,000000,12.618,12.771,12.286,12.606,1693638,0
+VRE.US,D,20081201,000000,12.447,12.447,9.4695,9.754,3577025,0
+VRE.US,D,20081202,000000,9.942,12.068,9.934,11.913,4482831,0
+VRE.US,D,20081203,000000,11.401,12.845,11.011,12.777,3546602,0
+VRE.US,D,20081204,000000,12.376,13.024,11.682,11.964,4443271,0
+VRE.US,D,20081205,000000,11.848,13.13,11.503,13.002,3980244,0
+VRE.US,D,20081208,000000,13.262,14.861,13.024,14.658,3194824,0
+VRE.US,D,20081209,000000,14.511,14.569,12.857,13.087,3398451,0
+VRE.US,D,20081210,000000,13.216,14.511,13.079,14.377,2253481,0
+VRE.US,D,20081211,000000,13.961,14.192,12.032,12.105,3968490,0
+VRE.US,D,20081212,000000,12.039,14.066,11.42,14.066,3832442,0
+VRE.US,D,20081215,000000,13.766,13.995,12.606,13.237,2081300,0
+VRE.US,D,20081216,000000,13.7,15.581,13.222,15.48,3991445,0
+VRE.US,D,20081217,000000,15.057,16.917,14.418,15.957,2869073,0
+VRE.US,D,20081218,000000,15.894,16.478,13.926,14.152,2824617,0
+VRE.US,D,20081219,000000,14.676,15.382,14.019,15.289,2741698,0
+VRE.US,D,20081222,000000,15.289,15.448,14.263,14.757,3232413,0
+VRE.US,D,20081223,000000,14.584,15.687,14.584,15.276,1966688,0
+VRE.US,D,20081224,000000,15.289,15.435,14.976,15.261,707127,0
+VRE.US,D,20081226,000000,15.268,15.733,15.111,15.626,656343,0
+VRE.US,D,20081229,000000,15.487,15.487,14.238,14.446,1798052,0
+VRE.US,D,20081230,000000,14.764,15.408,14.506,15.394,1275857,0
+VRE.US,D,20081231,000000,15.4,16.618,15.309,16.278,2254145,0
+VRE.US,D,20090102,000000,15.939,15.939,14.988,15.21,2184215,0
+VRE.US,D,20090105,000000,15.189,15.601,14.658,14.789,2315536,0
+VRE.US,D,20090106,000000,15.016,15.745,14.511,15.467,2615049,0
+VRE.US,D,20090107,000000,15.203,15.681,14.676,14.837,1482197,0
+VRE.US,D,20090108,000000,14.618,15.355,14.531,15.068,1536223,0
+VRE.US,D,20090109,000000,15.134,15.295,14.757,14.876,2532171,0
+VRE.US,D,20090112,000000,14.796,14.876,13.489,13.82,2030929,0
+VRE.US,D,20090113,000000,13.887,14.453,13.581,14.217,2073358,0
+VRE.US,D,20090114,000000,13.713,13.932,13.162,13.554,1979876,0
+VRE.US,D,20090115,000000,13.594,14.711,12.883,14.204,1895799,0
+VRE.US,D,20090116,000000,14.412,15.276,13.898,15.075,2508907,0
+VRE.US,D,20090120,000000,14.856,14.856,12.732,12.89,2697792,0
+VRE.US,D,20090121,000000,13.108,14.803,12.838,14.73,2686476,0
+VRE.US,D,20090122,000000,14.511,14.511,13.509,13.694,2562226,0
+VRE.US,D,20090123,000000,13.467,14.314,13.256,14.3,1661530,0
+VRE.US,D,20090126,000000,14.286,14.506,13.7,14.123,1448461,0
+VRE.US,D,20090127,000000,14.168,14.517,13.789,14.232,2088728,0
+VRE.US,D,20090128,000000,14.669,15.727,14.377,15.574,3171551,0
+VRE.US,D,20090129,000000,15.328,15.328,14.059,14.152,2647766,0
+VRE.US,D,20090130,000000,14.272,14.636,13.262,13.504,2720199,0
+VRE.US,D,20090202,000000,13.375,14.051,13.143,13.968,1788157,0
+VRE.US,D,20090203,000000,13.947,14.186,13.521,13.688,3122545,0
+VRE.US,D,20090204,000000,13.745,13.979,13.162,13.306,1851229,0
+VRE.US,D,20090205,000000,13.15,13.675,12.512,13.216,1924393,0
+VRE.US,D,20090206,000000,13.228,14.65,13.201,14.558,1857525,0
+VRE.US,D,20090209,000000,14.584,14.669,14.186,14.65,1191013,0
+VRE.US,D,20090210,000000,14.319,14.591,13.262,13.321,2465353,0
+VRE.US,D,20090211,000000,13.607,13.774,12.732,13.467,2735919,0
+VRE.US,D,20090212,000000,12.759,13.988,12.732,13.774,3278355,0
+VRE.US,D,20090213,000000,13.467,13.668,12.765,13.024,2603550,0
+VRE.US,D,20090217,000000,12.618,12.642,11.986,12.118,3255917,0
+VRE.US,D,20090218,000000,12.232,12.407,11.357,11.933,4171440,0
+VRE.US,D,20090219,000000,12.118,12.505,11.656,11.782,3547014,0
+VRE.US,D,20090220,000000,11.268,12.964,11.268,12.777,3823993,0
+VRE.US,D,20090223,000000,13.1,13.216,11.814,11.89,3270271,0
+VRE.US,D,20090224,000000,12.047,12.917,11.747,12.87,3274408,0
+VRE.US,D,20090225,000000,12.703,13.116,11.964,12.505,2617859,0
+VRE.US,D,20090226,000000,12.477,12.824,11.522,11.614,3447011,0
+VRE.US,D,20090227,000000,11.197,11.986,11.197,11.349,3276897,0
+VRE.US,D,20090302,000000,11.082,11.24,10.449,10.596,3738181,0
+VRE.US,D,20090303,000000,11.035,11.13,10.066,10.626,3421447,0
+VRE.US,D,20090304,000000,10.961,11.322,10.449,10.908,3050759,0
+VRE.US,D,20090305,000000,10.638,10.816,9.82,9.955,3777541,0
+VRE.US,D,20090306,000000,10.277,10.3,9.122,9.72,4349428,0
+VRE.US,D,20090309,000000,9.562,9.82,9.3946,9.661,2763042,0
+VRE.US,D,20090310,000000,10.101,11.143,9.887,11.107,5024361,0
+VRE.US,D,20090311,000000,11.233,11.51,10.756,11.022,3548599,0
+VRE.US,D,20090312,000000,10.961,12.047,10.698,11.973,3462041,0
+VRE.US,D,20090313,000000,11.986,12.01,11.302,11.821,2076033,0
+VRE.US,D,20090316,000000,11.956,11.986,10.572,10.591,2908987,0
+VRE.US,D,20090317,000000,10.611,11.621,10.319,11.599,3253733,0
+VRE.US,D,20090318,000000,10.853,12.632,10.776,12.505,4629107,0
+VRE.US,D,20090319,000000,12.632,12.845,12.061,12.232,3994380,0
+VRE.US,D,20090320,000000,12.319,12.319,11.302,11.302,4706751,0
+VRE.US,D,20090323,000000,11.884,13.882,11.599,13.82,5499202,0
+VRE.US,D,20090324,000000,13.412,13.732,12.497,12.558,4427571,0
+VRE.US,D,20090325,000000,12.896,13.108,11.497,12.606,4216569,0
+VRE.US,D,20090326,000000,12.65,13.403,12.294,13.329,4489857,0
+VRE.US,D,20090327,000000,12.87,13.288,12.744,12.996,3013009,0
+VRE.US,D,20090330,000000,12.571,12.732,12.118,12.214,3275522,0
+VRE.US,D,20090331,000000,12.551,13.288,12.334,13.162,5065700,0
+VRE.US,D,20090401,000000,12.618,12.795,12.157,12.355,3759494,0
+VRE.US,D,20090402,000000,12.752,13.54,12.432,13.419,4950540,0
+VRE.US,D,20090403,000000,13.389,15.103,12.982,15.088,4784940,0
+VRE.US,D,20090406,000000,14.723,14.944,13.973,14.584,3456805,0
+VRE.US,D,20090407,000000,14.152,14.356,13.281,13.288,3131663,0
+VRE.US,D,20090408,000000,13.581,13.91,13.228,13.655,2923552,0
+VRE.US,D,20090409,000000,14.217,15.838,14.145,15.821,4339708,0
+VRE.US,D,20090413,000000,15.654,16.552,15.196,16.292,3569943,0
+VRE.US,D,20090414,000000,15.957,16.385,15.122,15.235,4909369,0
+VRE.US,D,20090415,000000,15.043,16.358,14.896,16.305,3922972,0
+VRE.US,D,20090416,000000,16.498,18.198,15.673,17.294,4593199,0
+VRE.US,D,20090417,000000,17.129,17.868,16.743,17.534,4485042,0
+VRE.US,D,20090420,000000,16.979,16.979,15.534,15.562,5514707,0
+VRE.US,D,20090421,000000,15.302,17.122,15.068,16.888,6386541,0
+VRE.US,D,20090422,000000,16.603,17.563,16.214,16.664,5382387,0
+VRE.US,D,20090423,000000,16.664,17.242,16.2,17.181,3518793,0
+VRE.US,D,20090424,000000,17.081,18.611,16.881,18.164,4167127,0
+VRE.US,D,20090427,000000,17.798,18.033,16.39,16.893,3356435,0
+VRE.US,D,20090428,000000,16.39,17.86,16.39,17.144,2874017,0
+VRE.US,D,20090429,000000,17.267,18.146,17.21,17.68,3105443,0
+VRE.US,D,20090430,000000,17.812,18.269,17.474,17.846,2531570,0
+VRE.US,D,20090501,000000,17.348,17.4,16.278,16.39,18638806,0
+VRE.US,D,20090504,000000,16.38,17.287,16.278,17.187,6638330,0
+VRE.US,D,20090505,000000,17.086,17.095,16.404,16.645,2424342,0
+VRE.US,D,20090506,000000,16.863,17.164,16.444,17.074,3721898,0
+VRE.US,D,20090507,000000,17.267,17.361,15.422,15.838,4475144,0
+VRE.US,D,20090508,000000,16.041,17.474,16.007,17.474,5888948,0
+VRE.US,D,20090511,000000,16.888,17.254,16.334,16.652,3295237,0
+VRE.US,D,20090512,000000,16.979,16.996,15.834,16.358,2577453,0
+VRE.US,D,20090513,000000,16.132,16.132,14.736,14.876,3475474,0
+VRE.US,D,20090514,000000,15.01,15.515,14.405,15.217,4170974,0
+VRE.US,D,20090515,000000,14.961,15.246,14.071,14.392,3495662,0
+VRE.US,D,20090518,000000,14.782,16.126,14.551,15.988,3382116,0
+VRE.US,D,20090519,000000,15.701,16.177,15.387,15.753,2246715,0
+VRE.US,D,20090520,000000,16.019,16.801,15.787,15.875,4592177,0
+VRE.US,D,20090521,000000,15.589,15.966,15.394,15.8,2389769,0
+VRE.US,D,20090522,000000,15.85,15.966,15.355,15.408,2355474,0
+VRE.US,D,20090526,000000,15.313,16.728,15.05,16.432,2965313,0
+VRE.US,D,20090527,000000,16.385,16.385,15.646,15.739,2930900,0
+VRE.US,D,20090528,000000,16.019,16.139,15.283,15.889,2694094,0
+VRE.US,D,20090529,000000,15.838,16.457,15.527,16.416,3146452,0
+VRE.US,D,20090601,000000,16.71,17.635,16.444,16.893,2635561,0
+VRE.US,D,20090602,000000,17.051,17.164,16.658,16.824,2205434,0
+VRE.US,D,20090603,000000,16.728,16.936,16.478,16.787,1620924,0
+VRE.US,D,20090604,000000,17.235,17.493,16.723,17.242,2058420,0
+VRE.US,D,20090605,000000,17.486,17.641,16.95,17.063,1881563,0
+VRE.US,D,20090608,000000,16.931,17.03,16.486,16.801,1410112,0
+VRE.US,D,20090609,000000,16.831,16.931,16.457,16.558,1467687,0
+VRE.US,D,20090610,000000,16.728,16.751,15.546,15.912,3270837,0
+VRE.US,D,20090611,000000,15.949,16.07,15.295,15.382,2648142,0
+VRE.US,D,20090612,000000,15.408,15.727,15.134,15.695,3104058,0
+VRE.US,D,20090615,000000,15.503,15.503,14.849,14.969,2544614,0
+VRE.US,D,20090616,000000,15.043,15.254,14.418,14.796,2016687,0
+VRE.US,D,20090617,000000,14.764,15.174,14.606,14.65,2286575,0
+VRE.US,D,20090618,000000,14.843,14.843,14.437,14.591,2219854,0
+VRE.US,D,20090619,000000,14.669,14.876,14.418,14.843,1965282,0
+VRE.US,D,20090622,000000,14.705,14.764,14.019,14.107,3264652,0
+VRE.US,D,20090623,000000,14.186,14.757,14,14.337,2738071,0
+VRE.US,D,20090624,000000,14.446,14.823,14.392,14.631,1859205,0
+VRE.US,D,20090625,000000,14.631,14.778,14.344,14.723,1556312,0
+VRE.US,D,20090626,000000,14.705,14.849,14.576,14.723,2129286,0
+VRE.US,D,20090629,000000,14.782,15.103,14.377,15.016,2875638,0
+VRE.US,D,20090630,000000,15.181,15.32,15.057,15.149,1868658,0
+VRE.US,D,20090701,000000,15.4,15.553,15.235,15.302,2817282,0
+VRE.US,D,20090702,000000,15.111,15.217,14.517,14.517,2998425,0
+VRE.US,D,20090706,000000,14.446,15.254,14.424,15.127,2838298,0
+VRE.US,D,20090707,000000,15.075,15.075,14.437,14.524,2839074,0
+VRE.US,D,20090708,000000,14.643,14.764,14.152,14.569,2469089,0
+VRE.US,D,20090709,000000,14.782,14.843,14.424,14.506,1410771,0
+VRE.US,D,20090710,000000,14.398,14.538,14.038,14.431,1016067,0
+VRE.US,D,20090713,000000,14.569,15.228,14.418,15.196,2034103,0
+VRE.US,D,20090714,000000,15.122,15.435,14.876,15.328,1335842,0
+VRE.US,D,20090715,000000,15.663,15.988,15.448,15.907,2415937,0
+VRE.US,D,20090716,000000,15.821,16.457,15.581,16.358,2146387,0
+VRE.US,D,20090717,000000,16.227,16.517,16.106,16.339,2760492,0
+VRE.US,D,20090720,000000,16.39,17.03,16.39,16.987,2322740,0
+VRE.US,D,20090721,000000,16.943,17.03,16.432,16.71,2205786,0
+VRE.US,D,20090722,000000,16.531,17.015,16.404,16.845,1650545,0
+VRE.US,D,20090723,000000,16.81,17.912,16.664,17.688,2254775,0
+VRE.US,D,20090724,000000,17.551,18.039,17.28,18.019,1226181,0
+VRE.US,D,20090727,000000,17.998,18.139,17.798,18.126,1374370,0
+VRE.US,D,20090728,000000,17.979,18.152,17.68,17.998,2202614,0
+VRE.US,D,20090729,000000,17.832,17.998,17.593,17.854,1399594,0
+VRE.US,D,20090730,000000,18.039,18.785,17.893,18.496,2754000,0
+VRE.US,D,20090731,000000,18.435,18.585,18.053,18.544,2040159,0
+VRE.US,D,20090803,000000,18.641,18.928,18.399,18.797,2516410,0
+VRE.US,D,20090804,000000,18.537,19.94,18.435,19.932,3275177,0
+VRE.US,D,20090805,000000,19.764,21.314,19.606,21.189,3570742,0
+VRE.US,D,20090806,000000,21.486,22.239,20.813,20.84,3338758,0
+VRE.US,D,20090807,000000,21.295,22.06,20.96,21.654,3094213,0
+VRE.US,D,20090810,000000,21.466,21.466,20.729,20.997,1915405,0
+VRE.US,D,20090811,000000,20.864,20.914,20.178,20.662,2144158,0
+VRE.US,D,20090812,000000,20.691,21.555,20.691,21.076,2813815,0
+VRE.US,D,20090813,000000,21.196,21.479,20.603,21.141,1801432,0
+VRE.US,D,20090814,000000,21.063,21.347,20.75,21.253,2180853,0
+VRE.US,D,20090817,000000,20.636,20.78,20.112,20.192,2803528,0
+VRE.US,D,20090818,000000,20.292,20.51,19.992,20.225,1444999,0
+VRE.US,D,20090819,000000,19.932,20.452,19.701,20.351,1415322,0
+VRE.US,D,20090820,000000,20.437,21.089,20.24,21.033,1860197,0
+VRE.US,D,20090821,000000,21.272,22.18,21.272,21.587,1716392,0
+VRE.US,D,20090824,000000,21.648,21.947,21.341,21.443,1700544,0
+VRE.US,D,20090825,000000,21.648,22.033,21.452,21.714,1572027,0
+VRE.US,D,20090826,000000,21.673,21.778,21.259,21.507,1356471,0
+VRE.US,D,20090827,000000,21.415,21.785,21.103,21.754,1376297,0
+VRE.US,D,20090828,000000,22.027,22.172,21.458,21.714,1908810,0
+VRE.US,D,20090831,000000,21.395,21.598,21.084,21.28,1961516,0
+VRE.US,D,20090901,000000,21.063,21.353,20.099,20.126,2627240,0
+VRE.US,D,20090902,000000,19.992,20.357,19.814,20.018,1741451,0
+VRE.US,D,20090903,000000,20.292,20.657,19.833,20.603,1437794,0
+VRE.US,D,20090904,000000,20.551,21.134,20.299,21.07,1881663,0
+VRE.US,D,20090908,000000,21.415,21.877,21.266,21.87,2024598,0
+VRE.US,D,20090909,000000,21.92,22.284,21.521,22.247,2018349,0
+VRE.US,D,20090910,000000,22.153,22.472,21.778,22.43,1500124,0
+VRE.US,D,20090911,000000,22.453,22.645,21.978,22.192,1179008,0
+VRE.US,D,20090914,000000,21.998,23.379,21.962,23.294,1478136,0
+VRE.US,D,20090915,000000,23.203,23.8,22.916,23.335,2113590,0
+VRE.US,D,20090916,000000,23.569,24.304,23.452,24.186,1839474,0
+VRE.US,D,20090917,000000,24.166,25.003,23.674,24.092,1703206,0
+VRE.US,D,20090918,000000,24.264,24.756,23.54,24.213,1864526,0
+VRE.US,D,20090921,000000,23.707,24.124,23.288,23.335,2378662,0
+VRE.US,D,20090922,000000,23.613,23.838,23.268,23.735,2740151,0
+VRE.US,D,20090923,000000,23.813,23.813,22.226,22.304,2828257,0
+VRE.US,D,20090924,000000,22.515,22.578,21.07,21.323,3226978,0
+VRE.US,D,20090925,000000,21.196,21.555,21.017,21.147,2071503,0
+VRE.US,D,20090928,000000,21.38,22.153,21.182,22.09,1720964,0
+VRE.US,D,20090929,000000,22.202,22.325,21.591,21.851,1552626,0
+VRE.US,D,20090930,000000,21.954,22.083,21.272,21.479,2684662,0
+VRE.US,D,20091001,000000,21.231,21.248,20.323,20.332,2168376,0
+VRE.US,D,20091002,000000,19.948,20.735,19.948,20.126,1768877,0
+VRE.US,D,20091005,000000,20.351,20.803,20.218,20.75,1420760,0
+VRE.US,D,20091006,000000,20.938,21.323,20.578,20.924,1509085,0
+VRE.US,D,20091007,000000,20.765,21.024,20.49,20.722,1047817,0
+VRE.US,D,20091008,000000,20.933,21.4,20.857,21.341,1855979,0
+VRE.US,D,20091009,000000,21.242,21.754,21.033,21.574,1481948,0
+VRE.US,D,20091012,000000,21.812,21.87,21.486,21.654,1254970,0
+VRE.US,D,20091013,000000,21.568,21.7,21.084,21.479,1722705,0
+VRE.US,D,20091014,000000,21.882,22.298,21.648,22.172,1744583,0
+VRE.US,D,20091015,000000,21.896,22.144,21.748,22.06,1406431,0
+VRE.US,D,20091016,000000,21.76,21.785,21.209,21.308,1293243,0
+VRE.US,D,20091019,000000,21.323,21.76,21.182,21.74,1399890,0
+VRE.US,D,20091020,000000,21.733,21.843,21.209,21.341,1874116,0
+VRE.US,D,20091021,000000,21.266,21.835,21.089,21.108,1922547,0
+VRE.US,D,20091022,000000,21.153,21.708,20.743,21.694,1916795,0
+VRE.US,D,20091023,000000,21.76,21.828,21.367,21.535,2075885,0
+VRE.US,D,20091026,000000,21.579,22.027,21.395,21.479,1619591,0
+VRE.US,D,20091027,000000,21.613,21.733,20.99,21.103,1736746,0
+VRE.US,D,20091028,000000,20.96,21.28,20.106,20.112,2222804,0
+VRE.US,D,20091029,000000,20.603,21.295,20.398,21.196,2123651,0
+VRE.US,D,20091030,000000,20.952,21.182,20.299,20.564,2392214,0
+VRE.US,D,20091102,000000,20.677,21.182,20.059,20.65,2116136,0
+VRE.US,D,20091103,000000,20.477,20.704,20.192,20.597,2662564,0
+VRE.US,D,20091104,000000,20.765,20.914,19.898,19.979,2596680,0
+VRE.US,D,20091105,000000,20.133,20.332,19.873,20.118,2736432,0
+VRE.US,D,20091106,000000,19.966,20.126,19.58,19.801,1204199,0
+VRE.US,D,20091109,000000,20.072,20.99,19.932,20.938,1663518,0
+VRE.US,D,20091110,000000,20.797,20.892,20.317,20.578,893206,0
+VRE.US,D,20091111,000000,20.885,21.095,20.597,21.055,1038146,0
+VRE.US,D,20091112,000000,21.039,21.084,20.662,20.697,902839,0
+VRE.US,D,20091113,000000,20.848,21.141,20.758,21.128,836954,0
+VRE.US,D,20091116,000000,21.38,21.748,21.259,21.466,1201846,0
+VRE.US,D,20091117,000000,21.308,21.654,20.933,21.033,1409344,0
+VRE.US,D,20091118,000000,21.089,21.436,20.968,21.367,1076077,0
+VRE.US,D,20091119,000000,21.084,21.123,20.772,20.793,1297012,0
+VRE.US,D,20091120,000000,20.662,20.697,20.192,20.292,2591247,0
+VRE.US,D,20091123,000000,20.636,20.878,20.165,20.31,2320102,0
+VRE.US,D,20091124,000000,20.252,20.305,19.959,20.031,1032288,0
+VRE.US,D,20091125,000000,20.185,20.317,20.025,20.198,864656,0
+VRE.US,D,20091127,000000,19.587,20.059,19.429,19.58,682603,0
+VRE.US,D,20091130,000000,19.661,20.502,19.461,20.392,2123810,0
+VRE.US,D,20091201,000000,20.691,21.089,20.459,21.055,1932995,0
+VRE.US,D,20091202,000000,21.076,21.673,20.871,21.574,1467977,0
+VRE.US,D,20091203,000000,21.627,22.211,21.579,21.694,1761716,0
+VRE.US,D,20091204,000000,22.232,22.668,22.033,22.383,2125755,0
+VRE.US,D,20091207,000000,22.346,22.438,21.778,21.926,1447489,0
+VRE.US,D,20091208,000000,21.641,22.458,21.605,22.044,1339404,0
+VRE.US,D,20091209,000000,22.09,22.398,21.933,22.09,1300209,0
+VRE.US,D,20091210,000000,22.333,22.458,21.983,22.098,1950961,0
+VRE.US,D,20091211,000000,22.291,22.645,22.192,22.591,1258891,0
+VRE.US,D,20091214,000000,22.728,23.188,22.497,23.134,1486490,0
+VRE.US,D,20091215,000000,22.987,23.195,22.848,23.147,1223861,0
+VRE.US,D,20091216,000000,23.118,23.322,22.911,23.029,1516932,0
+VRE.US,D,20091217,000000,22.708,22.941,22.485,22.728,1629326,0
+VRE.US,D,20091218,000000,22.664,22.842,22.411,22.737,1734677,0
+VRE.US,D,20091221,000000,23.022,23.081,22.862,23.074,644755,0
+VRE.US,D,20091222,000000,23.096,23.281,23.061,23.281,849623,0
+VRE.US,D,20091223,000000,23.339,23.595,23.302,23.395,782914,0
+VRE.US,D,20091224,000000,23.509,23.653,23.379,23.569,346432,0
+VRE.US,D,20091228,000000,23.702,24.072,23.582,23.712,850349,0
+VRE.US,D,20091229,000000,23.712,23.888,23.395,23.478,837522,0
+VRE.US,D,20091230,000000,23.403,23.561,23.229,23.522,777949,0
+VRE.US,D,20091231,000000,23.516,23.72,22.923,22.969,1339665,0
+VRE.US,D,20100104,000000,22.856,23.016,22.185,22.378,1580618,0
+VRE.US,D,20100105,000000,22.438,23.008,22.438,22.996,3063323,0
+VRE.US,D,20100106,000000,23.022,23.307,22.892,23.255,2102750,0
+VRE.US,D,20100107,000000,23.203,23.72,23.056,23.638,1676621,0
+VRE.US,D,20100108,000000,23.478,23.8,23.423,23.561,1176334,0
+VRE.US,D,20100111,000000,23.774,23.888,23.688,23.875,1351901,0
+VRE.US,D,20100112,000000,23.632,23.854,22.911,23.14,1565842,0
+VRE.US,D,20100113,000000,23.134,23.681,23.134,23.638,928778,0
+VRE.US,D,20100114,000000,23.533,23.688,23.388,23.509,1078178,0
+VRE.US,D,20100115,000000,23.436,23.667,23.366,23.522,1203074,0
+VRE.US,D,20100119,000000,23.569,24.124,23.458,24.077,983151,0
+VRE.US,D,20100120,000000,23.786,23.932,23.606,23.893,837374,0
+VRE.US,D,20100121,000000,23.826,24.025,23.33,23.359,1225739,0
+VRE.US,D,20100122,000000,23.275,23.522,22.751,22.862,1767028,0
+VRE.US,D,20100125,000000,23.134,23.288,22.668,23.016,1155801,0
+VRE.US,D,20100126,000000,22.905,23.016,22.411,22.479,1412963,0
+VRE.US,D,20100127,000000,22.417,22.536,22.019,22.254,2150222,0
+VRE.US,D,20100128,000000,22.369,22.411,21.866,21.933,1254700,0
+VRE.US,D,20100129,000000,22.079,22.202,21.598,21.673,1831426,0
+VRE.US,D,20100201,000000,21.877,21.947,21.654,21.806,1294367,0
+VRE.US,D,20100202,000000,21.877,22.144,21.641,22.004,3280512,0
+VRE.US,D,20100203,000000,21.866,21.926,21.579,21.771,1452110,0
+VRE.US,D,20100204,000000,21.535,21.633,20.938,20.945,2121750,0
+VRE.US,D,20100205,000000,20.997,21.323,20.597,21.16,2055380,0
+VRE.US,D,20100208,000000,21.248,21.452,20.729,20.758,1336848,0
+VRE.US,D,20100209,000000,21.063,21.089,20.49,20.551,1262082,0
+VRE.US,D,20100210,000000,20.477,20.729,20.178,20.597,1360681,0
+VRE.US,D,20100211,000000,20.444,20.735,20.151,20.704,1703906,0
+VRE.US,D,20100212,000000,20.444,20.797,20.351,20.797,1535895,0
+VRE.US,D,20100216,000000,20.975,21.153,20.819,21.123,2432711,0
+VRE.US,D,20100217,000000,21.182,21.323,21.095,21.28,1227895,0
+VRE.US,D,20100218,000000,21.28,21.613,21.141,21.493,1018139,0
+VRE.US,D,20100219,000000,21.407,21.579,21.353,21.555,1058060,0
+VRE.US,D,20100222,000000,21.771,21.771,21.407,21.528,1571973,0
+VRE.US,D,20100223,000000,21.407,21.673,21.395,21.598,1458819,0
+VRE.US,D,20100224,000000,21.66,22.033,21.507,22.019,1649460,0
+VRE.US,D,20100225,000000,21.72,22.304,21.633,22.254,1546272,0
+VRE.US,D,20100226,000000,22.232,22.544,22.165,22.284,1361221,0
+VRE.US,D,20100301,000000,22.391,22.703,22.291,22.591,1146261,0
+VRE.US,D,20100302,000000,22.585,22.651,22.277,22.351,1390242,0
+VRE.US,D,20100303,000000,22.438,22.515,22.125,22.165,1094117,0
+VRE.US,D,20100304,000000,22.185,22.341,22.06,22.18,1337040,0
+VRE.US,D,20100305,000000,22.311,22.745,22.202,22.664,1395166,0
+VRE.US,D,20100308,000000,22.651,23.081,22.604,23.008,793389,0
+VRE.US,D,20100309,000000,22.905,23.547,22.81,23.008,1564672,0
+VRE.US,D,20100310,000000,22.964,23.048,22.631,22.758,2327844,0
+VRE.US,D,20100311,000000,22.604,22.898,22.508,22.898,1222019,0
+VRE.US,D,20100312,000000,23.016,23.14,22.777,22.923,1328729,0
+VRE.US,D,20100315,000000,22.911,23.088,22.585,22.856,649279,0
+VRE.US,D,20100316,000000,22.875,23.417,22.875,23.359,849116,0
+VRE.US,D,20100317,000000,23.471,23.765,23.255,23.702,965770,0
+VRE.US,D,20100318,000000,23.595,23.613,23.353,23.458,1291479,0
+VRE.US,D,20100319,000000,23.493,23.509,22.923,23.029,2019076,0
+VRE.US,D,20100322,000000,22.911,23.307,22.81,23.281,1599973,0
+VRE.US,D,20100323,000000,23.322,23.493,23.105,23.395,1733511,0
+VRE.US,D,20100324,000000,23.255,23.707,23.255,23.554,1313094,0
+VRE.US,D,20100325,000000,23.66,24.098,23.561,23.753,983034,0
+VRE.US,D,20100326,000000,23.786,23.854,23.314,23.353,1294873,0
+VRE.US,D,20100329,000000,23.411,23.54,23.181,23.339,1142856,0
+VRE.US,D,20100330,000000,23.439,23.493,23.314,23.43,1919587,0
+VRE.US,D,20100331,000000,23.347,23.688,23.229,23.423,2758951,0
+VRE.US,D,20100401,000000,23.302,23.335,23.022,23.167,1672459,0
+VRE.US,D,20100405,000000,23.302,24.311,23.302,24.231,2722944,0
+VRE.US,D,20100406,000000,24.012,24.888,23.945,24.804,2200689,0
+VRE.US,D,20100407,000000,24.684,24.856,24.225,24.415,1945816,0
+VRE.US,D,20100408,000000,24.357,24.486,24.13,24.252,1125545,0
+VRE.US,D,20100409,000000,24.563,25.071,24.511,25.014,1817756,0
+VRE.US,D,20100412,000000,25.1,25.144,24.676,24.71,850739,0
+VRE.US,D,20100413,000000,24.728,25.448,24.623,25.376,1473907,0
+VRE.US,D,20100414,000000,25.539,25.739,24.969,24.988,1620920,0
+VRE.US,D,20100415,000000,24.914,25.014,24.106,24.166,1718247,0
+VRE.US,D,20100416,000000,24.02,24.231,23.353,23.366,1608689,0
+VRE.US,D,20100419,000000,23.242,23.582,23.195,23.366,1693979,0
+VRE.US,D,20100420,000000,23.471,23.632,23.242,23.485,1886377,0
+VRE.US,D,20100421,000000,23.509,23.965,23.439,23.945,1563431,0
+VRE.US,D,20100422,000000,23.688,24.106,23.576,23.998,1558958,0
+VRE.US,D,20100423,000000,24.093,24.267,23.743,24.215,1042703,0
+VRE.US,D,20100426,000000,24.218,24.464,24.192,24.325,1383347,0
+VRE.US,D,20100427,000000,24.192,24.332,23.516,23.588,1672765,0
+VRE.US,D,20100428,000000,23.765,23.904,23.516,23.728,1350583,0
+VRE.US,D,20100429,000000,24.041,24.325,23.86,24.186,2480061,0
+VRE.US,D,20100430,000000,23.765,24.138,22.751,22.827,2820255,0
+VRE.US,D,20100503,000000,22.892,23.275,22.745,23.203,3547674,0
+VRE.US,D,20100504,000000,22.835,23.081,22.472,22.737,2345794,0
+VRE.US,D,20100505,000000,22.458,22.862,22.153,22.523,2139811,0
+VRE.US,D,20100506,000000,22.351,22.623,20.317,21.812,3004942,0
+VRE.US,D,20100507,000000,21.79,22.463,21.272,21.76,3575984,0
+VRE.US,D,20100510,000000,22.916,23.134,22.563,23.126,2125038,0
+VRE.US,D,20100511,000000,22.728,23.501,22.696,23.294,1462592,0
+VRE.US,D,20100512,000000,23.335,23.681,23.242,23.569,1474888,0
+VRE.US,D,20100513,000000,23.452,23.638,23.14,23.235,2365093,0
+VRE.US,D,20100514,000000,23.002,23.069,22.43,22.664,1837702,0
+VRE.US,D,20100517,000000,22.751,22.987,21.912,22.721,1810324,0
+VRE.US,D,20100518,000000,22.975,23.14,22.083,22.254,1859460,0
+VRE.US,D,20100519,000000,22.083,22.536,21.486,21.733,1979288,0
+VRE.US,D,20100520,000000,21.103,21.493,20.765,20.793,3163037,0
+VRE.US,D,20100521,000000,20.51,21.407,20.292,21.039,6021296,0
+VRE.US,D,20100524,000000,21.005,21.295,20.793,20.797,2507475,0
+VRE.US,D,20100525,000000,20.271,21.314,20.146,21.259,2390602,0
+VRE.US,D,20100526,000000,21.443,21.806,21.103,21.182,2158619,0
+VRE.US,D,20100527,000000,21.765,22.218,21.395,22.211,2153014,0
+VRE.US,D,20100528,000000,22.112,22.247,21.771,21.912,1974071,0
+VRE.US,D,20100601,000000,21.72,21.896,21.237,21.28,1444601,0
+VRE.US,D,20100602,000000,21.341,21.687,20.945,21.687,1580429,0
+VRE.US,D,20100603,000000,21.598,21.733,21.4,21.528,1836898,0
+VRE.US,D,20100604,000000,20.96,21.237,20.146,20.284,3948853,0
+VRE.US,D,20100607,000000,20.364,20.51,19.878,19.925,3161928,0
+VRE.US,D,20100608,000000,20.018,20.218,19.415,20.133,4056552,0
+VRE.US,D,20100609,000000,20.284,20.616,20.031,20.165,1823316,0
+VRE.US,D,20100610,000000,20.551,20.975,20.351,20.907,1798025,0
+VRE.US,D,20100611,000000,20.616,21.063,20.551,21.047,1393319,0
+VRE.US,D,20100614,000000,21.196,21.613,21.095,21.375,1928561,0
+VRE.US,D,20100615,000000,21.458,21.947,21.336,21.92,1656839,0
+VRE.US,D,20100616,000000,21.679,21.857,21.443,21.748,2064896,0
+VRE.US,D,20100617,000000,21.708,21.974,21.543,21.912,2164406,0
+VRE.US,D,20100618,000000,22.044,22.284,21.954,22.172,2357926,0
+VRE.US,D,20100621,000000,22.438,22.57,21.851,21.926,1799416,0
+VRE.US,D,20100622,000000,21.998,22.011,21.017,21.047,1591175,0
+VRE.US,D,20100623,000000,20.982,21.367,20.716,21.123,1235747,0
+VRE.US,D,20100624,000000,20.924,21.055,20.452,20.502,1711906,0
+VRE.US,D,20100625,000000,20.616,20.786,20.343,20.735,2568581,0
+VRE.US,D,20100628,000000,20.825,20.857,20.378,20.404,1362487,0
+VRE.US,D,20100629,000000,20.072,20.171,19.734,19.891,2650162,0
+VRE.US,D,20100630,000000,19.839,20.18,19.703,19.748,2038299,0
+VRE.US,D,20100701,000000,19.575,19.669,18.969,19.309,2234400,0
+VRE.US,D,20100702,000000,19.408,19.502,18.921,19.009,1822415,0
+VRE.US,D,20100706,000000,19.378,19.493,18.45,18.59,1946656,0
+VRE.US,D,20100707,000000,18.656,19.454,18.629,19.434,2571559,0
+VRE.US,D,20100708,000000,19.646,19.966,19.228,19.441,2784631,0
+VRE.US,D,20100709,000000,19.408,19.786,19.356,19.764,1314661,0
+VRE.US,D,20100712,000000,19.675,19.916,19.434,19.801,1147050,0
+VRE.US,D,20100713,000000,20.085,20.378,19.956,20.271,1182111,0
+VRE.US,D,20100714,000000,20.218,20.465,19.987,20.265,1443161,0
+VRE.US,D,20100715,000000,20.323,20.431,19.948,20.378,1370456,0
+VRE.US,D,20100716,000000,20.259,20.271,19.764,19.84,2039027,0
+VRE.US,D,20100719,000000,19.948,20.151,19.546,20.072,1189667,0
+VRE.US,D,20100720,000000,19.764,20.517,19.661,20.49,2231490,0
+VRE.US,D,20100721,000000,20.61,20.657,20.045,20.099,2059459,0
+VRE.US,D,20100722,000000,20.384,20.914,20.265,20.772,1878739,0
+VRE.US,D,20100723,000000,20.636,20.96,20.418,20.938,2227029,0
+VRE.US,D,20100726,000000,20.945,21.551,20.848,21.535,2009167,0
+VRE.US,D,20100727,000000,21.648,21.891,21.407,21.619,2042852,0
+VRE.US,D,20100728,000000,21.619,21.835,21.466,21.551,1368897,0
+VRE.US,D,20100729,000000,21.551,21.551,20.629,21.076,2952330,0
+VRE.US,D,20100730,000000,20.819,21.429,20.75,21.407,1435017,0
+VRE.US,D,20100802,000000,21.785,22.277,21.708,22.258,1700747,0
+VRE.US,D,20100803,000000,22.06,22.358,21.912,22.304,1872272,0
+VRE.US,D,20100804,000000,22.318,22.463,22.011,22.226,1272524,0
+VRE.US,D,20100805,000000,21.991,22.351,21.939,22.125,1581489,0
+VRE.US,D,20100806,000000,21.926,22.254,21.82,22.192,1278690,0
+VRE.US,D,20100809,000000,22.362,22.458,22.098,22.404,1598502,0
+VRE.US,D,20100810,000000,22.144,22.232,21.66,21.82,1618185,0
+VRE.US,D,20100811,000000,21.38,21.619,20.885,21.012,1987841,0
+VRE.US,D,20100812,000000,20.691,20.885,20.536,20.677,2381392,0
+VRE.US,D,20100813,000000,20.584,20.803,20.465,20.484,1167169,0
+VRE.US,D,20100816,000000,20.384,20.685,20.265,20.551,1565963,0
+VRE.US,D,20100817,000000,20.735,21.182,20.551,21.07,1269067,0
+VRE.US,D,20100818,000000,21.029,21.272,20.871,21.16,769415,0
+VRE.US,D,20100819,000000,21.063,21.123,20.332,20.437,1135997,0
+VRE.US,D,20100820,000000,20.373,20.404,20.085,20.233,658822,0
+VRE.US,D,20100823,000000,20.351,20.465,20.146,20.192,623516,0
+VRE.US,D,20100824,000000,19.948,20.225,19.701,20.031,1441097,0
+VRE.US,D,20100825,000000,19.878,20.591,19.878,20.517,1451885,0
+VRE.US,D,20100826,000000,20.662,20.697,20.151,20.192,1338668,0
+VRE.US,D,20100827,000000,20.392,20.636,20.018,20.564,1717648,0
+VRE.US,D,20100830,000000,20.597,20.833,20.471,20.484,896974,0
+VRE.US,D,20100831,000000,20.362,20.645,20.303,20.497,1699746,0
+VRE.US,D,20100901,000000,20.797,21.287,20.578,21.237,2111242,0
+VRE.US,D,20100902,000000,21.242,21.543,21.153,21.528,1179801,0
+VRE.US,D,20100903,000000,21.912,21.912,21.633,21.82,962547,0
+VRE.US,D,20100907,000000,21.654,21.778,21.248,21.253,1045397,0
+VRE.US,D,20100908,000000,21.287,21.479,21.266,21.347,685837,0
+VRE.US,D,20100909,000000,21.66,21.66,21.153,21.266,962356,0
+VRE.US,D,20100910,000000,21.336,21.66,21.182,21.633,555845,0
+VRE.US,D,20100913,000000,21.891,22.06,21.72,21.933,928205,0
+VRE.US,D,20100914,000000,21.828,21.962,21.679,21.74,734125,0
+VRE.US,D,20100915,000000,21.74,21.82,21.452,21.748,1148573,0
+VRE.US,D,20100916,000000,21.641,21.785,21.415,21.598,581843,0
+VRE.US,D,20100917,000000,21.708,21.785,21.493,21.687,451602,0
+VRE.US,D,20100920,000000,21.806,22.358,21.79,22.304,710496,0
+VRE.US,D,20100921,000000,22.291,22.383,22.004,22.072,949944,0
+VRE.US,D,20100922,000000,22.039,22.125,21.79,21.828,850226,0
+VRE.US,D,20100923,000000,21.633,21.733,21.189,21.203,838112,0
+VRE.US,D,20100924,000000,21.535,22.033,21.535,22.004,1121461,0
+VRE.US,D,20100927,000000,21.998,21.998,21.605,21.605,1231164,0
+VRE.US,D,20100928,000000,21.654,21.765,21.295,21.708,1426498,0
+VRE.US,D,20100929,000000,21.708,21.748,21.443,21.605,1410995,0
+VRE.US,D,20100930,000000,21.763,21.925,21.551,21.736,1253348,0
+VRE.US,D,20101001,000000,21.633,21.648,21.189,21.452,963093,0
+VRE.US,D,20101004,000000,21.429,21.627,21.38,21.587,1134587,0
+VRE.US,D,20101005,000000,21.785,22.211,21.619,22.079,1328427,0
+VRE.US,D,20101006,000000,21.998,22.019,21.613,21.843,1103311,0
+VRE.US,D,20101007,000000,21.974,21.998,21.748,21.806,907028,0
+VRE.US,D,20101008,000000,21.851,21.912,21.486,21.694,775975,0
+VRE.US,D,20101011,000000,21.733,21.771,21.568,21.619,544145,0
+VRE.US,D,20101012,000000,21.619,21.7,21.535,21.633,828594,0
+VRE.US,D,20101013,000000,21.765,21.926,21.605,21.771,1257698,0
+VRE.US,D,20101014,000000,21.733,21.904,21.641,21.748,828962,0
+VRE.US,D,20101015,000000,21.912,21.962,21.613,21.694,652911,0
+VRE.US,D,20101018,000000,21.694,21.812,21.613,21.778,1260399,0
+VRE.US,D,20101019,000000,21.514,21.912,21.4,21.613,1086395,0
+VRE.US,D,20101020,000000,21.733,22.369,21.714,22.264,943164,0
+VRE.US,D,20101021,000000,22.346,22.591,22.165,22.369,805314,0
+VRE.US,D,20101022,000000,22.417,22.728,22.247,22.708,1039018,0
+VRE.US,D,20101025,000000,22.916,23.174,22.758,22.772,1548193,0
+VRE.US,D,20101026,000000,22.638,22.664,22.27,22.284,748918,0
+VRE.US,D,20101027,000000,22.079,22.226,21.92,22.14,1137317,0
+VRE.US,D,20101028,000000,22.369,22.536,21.654,22.18,1791684,0
+VRE.US,D,20101029,000000,22.131,22.414,22.069,22.309,921215,0
+VRE.US,D,20101101,000000,22.43,22.485,21.862,22.067,1139171,0
+VRE.US,D,20101102,000000,22.172,22.277,21.857,21.926,1803174,0
+VRE.US,D,20101103,000000,21.947,22.09,21.82,22.039,1123622,0
+VRE.US,D,20101104,000000,22.264,22.485,22.134,22.43,1461184,0
+VRE.US,D,20101105,000000,22.423,22.937,22.325,22.848,1138667,0
+VRE.US,D,20101108,000000,22.676,22.892,22.369,22.814,861562,0
+VRE.US,D,20101109,000000,22.911,22.911,21.733,21.877,1416251,0
+VRE.US,D,20101110,000000,21.939,22.202,21.778,22.18,853638,0
+VRE.US,D,20101111,000000,22.019,22.291,21.882,22.165,793579,0
+VRE.US,D,20101112,000000,22.019,22.159,21.514,21.812,1593719,0
+VRE.US,D,20101115,000000,21.866,21.912,21.551,21.605,1061322,0
+VRE.US,D,20101116,000000,21.466,21.479,20.597,20.704,1637804,0
+VRE.US,D,20101117,000000,20.78,20.928,20.51,20.597,1443476,0
+VRE.US,D,20101118,000000,20.924,20.928,20.465,20.616,1838673,0
+VRE.US,D,20101119,000000,20.597,20.743,20.292,20.685,1502289,0
+VRE.US,D,20101122,000000,20.629,20.825,20.597,20.709,1144314,0
+VRE.US,D,20101123,000000,20.424,20.662,20.411,20.629,928892,0
+VRE.US,D,20101124,000000,20.806,21.039,20.758,20.99,1203569,0
+VRE.US,D,20101126,000000,20.813,20.952,20.743,20.871,324471,0
+VRE.US,D,20101129,000000,20.78,21.38,20.704,21.314,1604713,0
+VRE.US,D,20101130,000000,21.117,21.192,20.967,21.096,1662478,0
+VRE.US,D,20101201,000000,21.38,21.38,20.864,21.182,964609,0
+VRE.US,D,20101202,000000,21.253,21.388,21.175,21.259,1263139,0
+VRE.US,D,20101203,000000,21.182,21.182,20.864,20.924,1268871,0
+VRE.US,D,20101206,000000,20.885,20.96,20.517,20.697,1754152,0
+VRE.US,D,20101207,000000,20.914,20.928,20.61,20.657,2473708,0
+VRE.US,D,20101208,000000,20.662,20.772,20.339,20.551,1037303,0
+VRE.US,D,20101209,000000,20.657,20.669,20.094,20.158,2117735,0
+VRE.US,D,20101210,000000,20.158,20.418,20.158,20.305,1190561,0
+VRE.US,D,20101213,000000,20.404,20.471,20.24,20.299,1112422,0
+VRE.US,D,20101214,000000,20.323,20.418,20.018,20.085,1094327,0
+VRE.US,D,20101215,000000,20.094,20.265,19.932,19.94,1290667,0
+VRE.US,D,20101216,000000,19.966,20.018,19.833,20.004,1064608,0
+VRE.US,D,20101217,000000,20.025,20.233,19.948,20.099,1211713,0
+VRE.US,D,20101220,000000,20.126,20.722,20.072,20.704,1275921,0
+VRE.US,D,20101221,000000,20.786,21.175,20.65,21.147,1548893,0
+VRE.US,D,20101222,000000,21.134,21.7,21.134,21.598,1863457,0
+VRE.US,D,20101223,000000,21.568,21.785,21.568,21.667,1197279,0
+VRE.US,D,20101227,000000,21.598,21.828,21.579,21.785,595794,0
+VRE.US,D,20101228,000000,21.835,21.896,21.708,21.778,708420,0
+VRE.US,D,20101229,000000,21.866,22.051,21.866,21.914,871146,0
+VRE.US,D,20101230,000000,21.921,22.181,21.871,22.078,876821,0
+VRE.US,D,20101231,000000,22.03,22.142,21.923,21.968,1171864,0
+VRE.US,D,20110103,000000,21.87,22.098,21.812,22.067,1496357,0
+VRE.US,D,20110104,000000,22.134,22.18,21.535,21.598,1125069,0
+VRE.US,D,20110105,000000,21.579,22.039,21.493,22.011,1748247,0
+VRE.US,D,20110106,000000,22.112,22.18,21.968,22.011,1466775,0
+VRE.US,D,20110107,000000,22.053,22.226,21.954,22.004,1408975,0
+VRE.US,D,20110110,000000,21.954,22.325,21.778,22.211,1713167,0
+VRE.US,D,20110111,000000,22.311,22.563,22.044,22.438,1766773,0
+VRE.US,D,20110112,000000,22.638,22.684,22.18,22.318,909124,0
+VRE.US,D,20110113,000000,22.362,22.544,22.247,22.325,681593,0
+VRE.US,D,20110114,000000,22.304,22.497,22.254,22.369,877078,0
+VRE.US,D,20110118,000000,22.411,22.479,22.218,22.453,1359915,0
+VRE.US,D,20110119,000000,22.423,22.529,22.153,22.239,1021488,0
+VRE.US,D,20110120,000000,22.232,22.497,22.165,22.423,894359,0
+VRE.US,D,20110121,000000,22.423,22.57,22.362,22.551,863162,0
+VRE.US,D,20110124,000000,22.479,22.529,22.264,22.404,2123289,0
+VRE.US,D,20110125,000000,22.311,22.645,22.192,22.558,1923194,0
+VRE.US,D,20110126,000000,22.638,22.708,22.492,22.696,1221367,0
+VRE.US,D,20110127,000000,22.798,23.16,22.708,23.14,1314065,0
+VRE.US,D,20110128,000000,23.16,23.242,22.856,22.987,1660673,0
+VRE.US,D,20110131,000000,23.081,23.37,22.962,23.265,958213,0
+VRE.US,D,20110201,000000,23.458,23.478,23.008,23.216,904413,0
+VRE.US,D,20110202,000000,23.147,23.147,22.814,23.016,1099619,0
+VRE.US,D,20110203,000000,23.002,23.061,22.751,22.869,1100277,0
+VRE.US,D,20110204,000000,22.947,22.955,22.591,22.721,901967,0
+VRE.US,D,20110207,000000,22.814,22.975,22.766,22.892,930165,0
+VRE.US,D,20110208,000000,22.875,22.996,22.842,22.982,1141993,0
+VRE.US,D,20110209,000000,22.941,23.002,22.604,22.664,1172262,0
+VRE.US,D,20110210,000000,23.195,23.547,22.848,22.937,2258311,0
+VRE.US,D,20110211,000000,22.923,23.181,22.814,23.061,782307,0
+VRE.US,D,20110214,000000,23.061,23.281,22.869,23.002,771128,0
+VRE.US,D,20110215,000000,21.962,22.18,21.882,22.098,14155218,0
+VRE.US,D,20110216,000000,22.118,22.291,22.004,22.125,2602100,0
+VRE.US,D,20110218,000000,22.458,22.523,22.258,22.358,1159074,0
+VRE.US,D,20110222,000000,22.165,22.351,22.118,22.254,1205936,0
+VRE.US,D,20110223,000000,22.232,22.438,21.877,22.118,1223870,0
+VRE.US,D,20110224,000000,22.072,22.125,21.56,21.79,1227886,0
+VRE.US,D,20110225,000000,21.882,22.195,21.828,22.153,1410452,0
+VRE.US,D,20110228,000000,22.235,22.585,22.192,22.55,2340330,0
+VRE.US,D,20110301,000000,22.646,22.665,22.011,22.045,1481453,0
+VRE.US,D,20110302,000000,22.019,22.255,21.925,22.079,1414372,0
+VRE.US,D,20110303,000000,22.281,22.515,22.205,22.515,923304,0
+VRE.US,D,20110304,000000,22.529,22.617,22.304,22.523,1742366,0
+VRE.US,D,20110307,000000,22.651,22.657,22.172,22.383,1330135,0
+VRE.US,D,20110308,000000,22.362,22.835,22.333,22.696,1217203,0
+VRE.US,D,20110309,000000,22.708,22.783,22.463,22.61,1110583,0
+VRE.US,D,20110310,000000,22.409,22.523,22.084,22.155,870379,0
+VRE.US,D,20110311,000000,22.053,22.375,21.925,22.355,787597,0
+VRE.US,D,20110314,000000,22.254,22.258,21.947,21.983,622357,0
+VRE.US,D,20110315,000000,21.452,21.828,21.447,21.648,1351627,0
+VRE.US,D,20110316,000000,21.648,21.828,21.259,21.415,1725164,0
+VRE.US,D,20110317,000000,21.763,21.763,21.255,21.473,1551388,0
+VRE.US,D,20110318,000000,21.71,22.205,21.635,22.161,2141808,0
+VRE.US,D,20110321,000000,22.36,22.478,22.243,22.315,901852,0
+VRE.US,D,20110322,000000,22.36,22.492,22.084,22.141,769919,0
+VRE.US,D,20110323,000000,22.144,22.159,21.673,21.843,1505446,0
+VRE.US,D,20110324,000000,21.535,21.973,21.473,21.848,1271532,0
+VRE.US,D,20110325,000000,21.895,22.161,21.866,22.068,572987,0
+VRE.US,D,20110328,000000,22.105,22.221,22.027,22.068,476024,0
+VRE.US,D,20110329,000000,22.127,22.205,21.832,22.192,865554,0
+VRE.US,D,20110330,000000,22.274,22.633,22.221,22.523,703781,0
+VRE.US,D,20110331,000000,22.489,22.651,22.431,22.522,1598423,0
+VRE.US,D,20110401,000000,22.618,22.692,22.308,22.462,1359987,0
+VRE.US,D,20110404,000000,22.523,22.633,22.221,22.267,1539539,0
+VRE.US,D,20110405,000000,22.287,22.462,22.261,22.294,1449316,0
+VRE.US,D,20110406,000000,22.422,22.492,22.322,22.415,708259,0
+VRE.US,D,20110407,000000,22.261,22.35,21.854,21.983,1613387,0
+VRE.US,D,20110408,000000,22.079,22.243,21.87,21.925,1439347,0
+VRE.US,D,20110411,000000,21.99,22.382,21.824,21.875,1291277,0
+VRE.US,D,20110412,000000,21.802,22.084,21.802,21.918,2078054,0
+VRE.US,D,20110413,000000,22.045,22.243,21.782,22.105,3409236,0
+VRE.US,D,20110414,000000,22.072,22.686,22.045,22.64,1405440,0
+VRE.US,D,20110415,000000,22.74,23.061,22.64,22.895,1903082,0
+VRE.US,D,20110418,000000,22.671,22.824,22.536,22.686,1707378,0
+VRE.US,D,20110419,000000,22.723,23.07,22.723,23.029,1493601,0
+VRE.US,D,20110420,000000,23.272,23.372,23.07,23.312,1550797,0
+VRE.US,D,20110421,000000,23.363,23.528,23.142,23.484,855619,0
+VRE.US,D,20110425,000000,23.484,23.663,23.372,23.595,1297890,0
+VRE.US,D,20110426,000000,23.69,23.865,23.541,23.843,878791,0
+VRE.US,D,20110427,000000,23.873,23.951,23.675,23.892,1369792,0
+VRE.US,D,20110428,000000,23.991,24.215,23.64,23.704,1341402,0
+VRE.US,D,20110429,000000,23.683,23.866,23.384,23.78,1000453,0
+VRE.US,D,20110502,000000,23.851,23.985,23.533,23.755,645731,0
+VRE.US,D,20110503,000000,23.715,23.93,23.378,23.69,1220649,0
+VRE.US,D,20110504,000000,23.823,23.873,23.484,23.73,1192872,0
+VRE.US,D,20110505,000000,23.589,23.865,23.429,23.704,912247,0
+VRE.US,D,20110506,000000,23.909,23.965,23.363,23.5,678806,0
+VRE.US,D,20110509,000000,23.251,23.436,23.126,23.409,969913,0
+VRE.US,D,20110510,000000,23.466,23.797,23.363,23.761,1317172,0
+VRE.US,D,20110511,000000,23.654,23.743,23.394,23.516,635615,0
+VRE.US,D,20110512,000000,23.409,23.569,23.319,23.394,1079191,0
+VRE.US,D,20110513,000000,23.385,23.484,23.07,23.075,904777,0
+VRE.US,D,20110516,000000,23.042,23.285,22.968,23.149,1105374,0
+VRE.US,D,20110517,000000,23.126,23.176,22.831,22.975,1237929,0
+VRE.US,D,20110518,000000,23.042,23.239,22.89,23.197,857045,0
+VRE.US,D,20110519,000000,23.272,23.394,23.149,23.285,951111,0
+VRE.US,D,20110520,000000,23.265,23.265,22.986,22.986,741989,0
+VRE.US,D,20110523,000000,22.71,22.939,22.671,22.705,1106009,0
+VRE.US,D,20110524,000000,22.769,22.881,22.611,22.74,890927,0
+VRE.US,D,20110525,000000,22.686,23.048,22.458,22.935,1067263,0
+VRE.US,D,20110526,000000,22.868,23.319,22.786,23.265,741458,0
+VRE.US,D,20110527,000000,23.326,23.436,23.204,23.401,614526,0
+VRE.US,D,20110531,000000,23.568,23.81,23.453,23.81,1508996,0
+VRE.US,D,20110601,000000,23.738,23.835,23.13,23.219,1222205,0
+VRE.US,D,20110602,000000,23.204,23.394,22.881,23.016,900769,0
+VRE.US,D,20110603,000000,22.781,23.169,22.705,22.853,725902,0
+VRE.US,D,20110606,000000,22.818,22.895,22.344,22.415,1143070,0
+VRE.US,D,20110607,000000,22.563,22.692,22.456,22.535,1251914,0
+VRE.US,D,20110608,000000,22.489,22.577,22.206,22.206,936323,0
+VRE.US,D,20110609,000000,22.282,22.296,21.857,21.981,996439,0
+VRE.US,D,20110610,000000,21.878,21.981,21.313,21.376,1272185,0
+VRE.US,D,20110613,000000,21.386,21.592,21.255,21.359,1482225,0
+VRE.US,D,20110614,000000,21.606,21.717,21.493,21.587,1870519,0
+VRE.US,D,20110615,000000,21.473,21.514,20.952,21.13,1150717,0
+VRE.US,D,20110616,000000,21.116,21.444,20.994,21.235,791751,0
+VRE.US,D,20110617,000000,21.455,21.497,21.161,21.284,902081,0
+VRE.US,D,20110620,000000,21.35,21.809,21.283,21.774,814751,0
+VRE.US,D,20110621,000000,21.884,22.098,21.71,22.059,973514,0
+VRE.US,D,20110622,000000,21.981,22.363,21.976,22.112,1347323,0
+VRE.US,D,20110623,000000,21.843,21.843,21.482,21.669,1318709,0
+VRE.US,D,20110624,000000,21.669,21.884,21.416,21.661,992498,0
+VRE.US,D,20110627,000000,21.62,21.857,21.62,21.776,625633,0
+VRE.US,D,20110628,000000,21.811,21.929,21.674,21.898,607233,0
+VRE.US,D,20110629,000000,21.981,22.25,21.884,22.206,683861,0
+VRE.US,D,20110630,000000,22.267,22.342,22.136,22.178,1421212,0
+VRE.US,D,20110701,000000,22.274,22.665,22.274,22.639,1087985,0
+VRE.US,D,20110705,000000,22.617,22.686,22.351,22.645,1043602,0
+VRE.US,D,20110706,000000,22.604,23.046,22.598,22.967,1362842,0
+VRE.US,D,20110707,000000,23.149,23.292,23.105,23.205,846331,0
+VRE.US,D,20110708,000000,22.925,23.136,22.81,23.096,516157,0
+VRE.US,D,20110711,000000,22.87,22.951,22.665,22.7,456904,0
+VRE.US,D,20110712,000000,22.604,23.184,22.604,22.834,696562,0
+VRE.US,D,20110713,000000,22.938,22.959,22.426,22.678,1971451,0
+VRE.US,D,20110714,000000,22.776,22.907,22.55,22.686,1862375,0
+VRE.US,D,20110715,000000,22.814,22.971,22.604,22.951,1069030,0
+VRE.US,D,20110718,000000,22.885,22.932,22.521,22.624,1282346,0
+VRE.US,D,20110719,000000,22.814,23.266,22.724,23.24,1353173,0
+VRE.US,D,20110720,000000,23.24,23.526,23.205,23.405,1319472,0
+VRE.US,D,20110721,000000,23.533,23.738,23.374,23.521,2029041,0
+VRE.US,D,20110722,000000,23.553,23.731,23.482,23.663,1469829,0
+VRE.US,D,20110725,000000,23.455,23.669,23.322,23.506,784679,0
+VRE.US,D,20110726,000000,23.545,23.671,23.309,23.545,890682,0
+VRE.US,D,20110727,000000,23.447,23.447,22.71,22.796,1003141,0
+VRE.US,D,20110728,000000,23.001,23.266,22.604,22.918,1154456,0
+VRE.US,D,20110729,000000,22.716,22.836,22.462,22.71,782506,0
+VRE.US,D,20110801,000000,23.055,23.068,22.358,22.506,854661,0
+VRE.US,D,20110802,000000,22.371,22.622,21.832,21.841,969063,0
+VRE.US,D,20110803,000000,21.891,21.891,21.177,21.534,1468709,0
+VRE.US,D,20110804,000000,21.256,21.497,20.455,20.46,2332305,0
+VRE.US,D,20110805,000000,20.811,20.811,19.551,19.738,1688180,0
+VRE.US,D,20110808,000000,19.041,19.366,17.555,17.555,2726974,0
+VRE.US,D,20110809,000000,17.83,19.285,17.548,19.256,3304716,0
+VRE.US,D,20110810,000000,18.739,20.002,18.571,19.123,3493051,0
+VRE.US,D,20110811,000000,19.219,20.46,19.108,20.18,4444754,0
+VRE.US,D,20110812,000000,20.378,20.5,19.879,20.159,1484336,0
+VRE.US,D,20110815,000000,20.316,21.027,20.316,21.015,1880456,0
+VRE.US,D,20110816,000000,20.762,21.148,20.591,21.075,1591393,0
+VRE.US,D,20110817,000000,21.212,21.376,20.805,20.955,1010018,0
+VRE.US,D,20110818,000000,20.46,20.671,20.098,20.364,2680564,0
+VRE.US,D,20110819,000000,20.064,20.679,19.943,20.037,1788506,0
+VRE.US,D,20110822,000000,20.514,20.514,19.776,20.057,1115154,0
+VRE.US,D,20110823,000000,20.098,20.603,19.846,20.591,1702429,0
+VRE.US,D,20110824,000000,20.549,20.915,20.268,20.886,1243215,0
+VRE.US,D,20110825,000000,21.045,21.177,20.118,20.343,1651299,0
+VRE.US,D,20110826,000000,20.105,20.832,19.762,20.726,1271271,0
+VRE.US,D,20110829,000000,20.979,21.341,20.919,21.336,1190318,0
+VRE.US,D,20110830,000000,21.199,21.235,20.705,20.986,1920498,0
+VRE.US,D,20110831,000000,21.165,21.348,20.931,21.263,1185074,0
+VRE.US,D,20110901,000000,21.263,21.341,20.856,20.994,1454264,0
+VRE.US,D,20110902,000000,20.482,20.918,20.383,20.525,1183270,0
+VRE.US,D,20110906,000000,19.952,20.651,19.907,20.407,1192796,0
+VRE.US,D,20110907,000000,20.74,21.281,20.427,21.241,1284909,0
+VRE.US,D,20110908,000000,21.108,21.185,20.814,20.881,1141835,0
+VRE.US,D,20110909,000000,20.756,20.89,20.082,20.268,2715138,0
+VRE.US,D,20110912,000000,19.962,20.268,19.892,20.262,1915043,0
+VRE.US,D,20110913,000000,20.31,20.46,20.098,20.268,2311902,0
+VRE.US,D,20110914,000000,20.412,20.623,20.057,20.528,1428395,0
+VRE.US,D,20110915,000000,20.712,20.811,20.46,20.801,872017,0
+VRE.US,D,20110916,000000,20.89,21.027,20.588,20.928,1417783,0
+VRE.US,D,20110919,000000,20.522,20.769,20.426,20.541,1076777,0
+VRE.US,D,20110920,000000,20.658,20.762,20.322,20.322,1046270,0
+VRE.US,D,20110921,000000,20.303,20.385,19.256,19.285,970811,0
+VRE.US,D,20110922,000000,18.955,19.033,18.244,18.445,2036220,0
+VRE.US,D,20110923,000000,18.331,18.867,18.268,18.791,1752331,0
+VRE.US,D,20110926,000000,18.907,18.953,18.526,18.914,1471831,0
+VRE.US,D,20110927,000000,19.312,19.469,18.986,19.123,1483120,0
+VRE.US,D,20110928,000000,19.222,19.266,18.243,18.282,1504073,0
+VRE.US,D,20110929,000000,18.621,18.688,18.206,18.561,1735029,0
+VRE.US,D,20110930,000000,18.302,18.661,18.248,18.259,2536281,0
+VRE.US,D,20111003,000000,18.103,18.345,17.248,17.263,1912159,0
+VRE.US,D,20111004,000000,16.833,18.262,16.462,18.228,3886742,0
+VRE.US,D,20111005,000000,18.158,18.163,17.166,17.867,2535154,0
+VRE.US,D,20111006,000000,17.784,18.31,17.615,18.302,1917181,0
+VRE.US,D,20111007,000000,18.42,18.42,17.756,17.867,2232921,0
+VRE.US,D,20111010,000000,18.25,18.664,18.089,18.664,1796578,0
+VRE.US,D,20111011,000000,18.532,18.629,18.198,18.255,1774229,0
+VRE.US,D,20111012,000000,18.464,18.901,18.295,18.694,1358848,0
+VRE.US,D,20111013,000000,18.484,18.603,18.145,18.408,1946997,0
+VRE.US,D,20111014,000000,18.7,19.246,18.629,19.074,2880910,0
+VRE.US,D,20111017,000000,18.907,18.978,18.268,18.302,1796168,0
+VRE.US,D,20111018,000000,18.345,18.844,18.228,18.713,3006490,0
+VRE.US,D,20111019,000000,18.262,18.657,18.089,18.206,2314755,0
+VRE.US,D,20111020,000000,18.228,18.433,17.615,18.31,2485537,0
+VRE.US,D,20111021,000000,18.532,19.123,18.49,19.108,1321723,0
+VRE.US,D,20111024,000000,19.136,19.804,19.012,19.607,2632013,0
+VRE.US,D,20111025,000000,19.526,19.526,19.019,19.101,2794385,0
+VRE.US,D,20111026,000000,19.29,19.435,18.726,18.962,3151931,0
+VRE.US,D,20111027,000000,19.971,20.074,18.582,19.866,4234371,0
+VRE.US,D,20111028,000000,19.714,19.859,19.545,19.823,2138476,0
+VRE.US,D,20111031,000000,19.485,19.739,18.993,19.485,1808686,0
+VRE.US,D,20111101,000000,18.802,19.13,18.682,18.734,3515063,0
+VRE.US,D,20111102,000000,19.059,19.242,18.649,18.978,1935083,0
+VRE.US,D,20111103,000000,19.193,19.331,18.673,19.228,1858018,0
+VRE.US,D,20111104,000000,19.062,19.09,18.738,18.874,1978684,0
+VRE.US,D,20111107,000000,18.914,19.151,18.682,18.986,1172323,0
+VRE.US,D,20111108,000000,19.123,19.299,18.433,19.259,3108060,0
+VRE.US,D,20111109,000000,18.836,18.978,18.25,18.359,1690732,0
+VRE.US,D,20111110,000000,18.629,18.635,18.096,18.151,2071759,0
+VRE.US,D,20111111,000000,18.374,18.755,18.177,18.512,1676237,0
+VRE.US,D,20111114,000000,18.427,18.427,18.068,18.158,1552103,0
+VRE.US,D,20111115,000000,18.081,18.44,17.963,18.331,1181265,0
+VRE.US,D,20111116,000000,18.137,18.54,17.881,18.374,2148124,0
+VRE.US,D,20111117,000000,18.31,18.381,17.672,17.741,2144044,0
+VRE.US,D,20111118,000000,17.853,17.913,17.503,17.741,1708607,0
+VRE.US,D,20111121,000000,17.694,17.801,17.276,17.429,1989262,0
+VRE.US,D,20111122,000000,17.451,17.556,17.248,17.366,1313963,0
+VRE.US,D,20111123,000000,17.248,17.248,16.777,16.923,2414611,0
+VRE.US,D,20111125,000000,16.839,17.248,16.839,16.966,374945,0
+VRE.US,D,20111128,000000,17.503,17.55,16.981,17.145,1235036,0
+VRE.US,D,20111129,000000,17.184,17.254,16.943,16.99,810471,0
+VRE.US,D,20111130,000000,17.57,17.7,17.422,17.695,2469517,0
+VRE.US,D,20111201,000000,17.581,17.595,17.327,17.463,1205199,0
+VRE.US,D,20111202,000000,17.694,18.047,17.623,17.672,1729651,0
+VRE.US,D,20111205,000000,17.839,18.089,17.725,17.963,1341814,0
+VRE.US,D,20111206,000000,17.995,18.003,17.818,17.862,563086,0
+VRE.US,D,20111207,000000,17.811,18.117,17.621,18.103,2080102,0
+VRE.US,D,20111208,000000,17.977,18.011,17.613,17.658,1426559,0
+VRE.US,D,20111209,000000,17.757,18.246,17.672,18.117,1656330,0
+VRE.US,D,20111212,000000,17.887,17.935,17.607,17.792,1679312,0
+VRE.US,D,20111213,000000,17.9,18.129,17.416,17.533,818775,0
+VRE.US,D,20111214,000000,17.378,17.756,17.359,17.445,1406226,0
+VRE.US,D,20111215,000000,17.595,17.763,17.525,17.686,1317057,0
+VRE.US,D,20111216,000000,17.832,18.088,17.764,17.953,1740797,0
+VRE.US,D,20111219,000000,18.103,18.117,17.756,17.823,1040038,0
+VRE.US,D,20111220,000000,18.047,18.52,18.006,18.44,1378992,0
+VRE.US,D,20111221,000000,18.367,18.496,18.268,18.496,1199329,0
+VRE.US,D,20111222,000000,18.575,19.239,18.438,18.73,994108,0
+VRE.US,D,20111223,000000,18.828,18.896,18.622,18.721,495072,0
+VRE.US,D,20111227,000000,18.721,19.042,18.597,18.721,618013,0
+VRE.US,D,20111228,000000,18.813,18.813,18.364,18.455,1383034,0
+VRE.US,D,20111229,000000,18.54,18.676,18.47,18.589,890207,0
+VRE.US,D,20111230,000000,18.635,18.682,18.505,18.532,1043409,0
+VRE.US,D,20120103,000000,18.813,19.062,18.547,18.644,1337191,0
+VRE.US,D,20120104,000000,18.561,18.821,18.315,18.378,868243,0
+VRE.US,D,20120105,000000,18.348,18.478,18.137,18.356,2002748,0
+VRE.US,D,20120106,000000,18.438,18.547,18.199,18.315,1188707,0
+VRE.US,D,20120109,000000,18.371,18.463,18.217,18.322,1170162,0
+VRE.US,D,20120110,000000,18.532,18.709,18.496,18.505,1205881,0
+VRE.US,D,20120111,000000,18.463,18.933,18.364,18.801,2139812,0
+VRE.US,D,20120112,000000,18.73,18.842,18.519,18.767,1908845,0
+VRE.US,D,20120113,000000,18.684,18.75,18.478,18.569,1141449,0
+VRE.US,D,20120117,000000,18.759,18.896,18.616,18.75,1084618,0
+VRE.US,D,20120118,000000,18.738,19.213,18.703,19.198,1184064,0
+VRE.US,D,20120119,000000,19.19,19.501,19.14,19.451,1028876,0
+VRE.US,D,20120120,000000,19.548,19.939,19.471,19.939,1596779,0
+VRE.US,D,20120123,000000,19.939,20.156,19.824,19.947,1113911,0
+VRE.US,D,20120124,000000,19.813,20.144,19.752,20.065,1259968,0
+VRE.US,D,20120125,000000,20.065,20.318,19.989,20.291,852769,0
+VRE.US,D,20120126,000000,20.433,20.509,20.129,20.25,710552,0
+VRE.US,D,20120127,000000,20.164,20.461,20.129,20.335,985578,0
+VRE.US,D,20120130,000000,20.17,20.326,20.029,20.058,962061,0
+VRE.US,D,20120131,000000,20.139,20.31,20.017,20.31,1519803,0
+VRE.US,D,20120201,000000,20.404,20.799,20.355,20.636,2343595,0
+VRE.US,D,20120202,000000,20.636,20.636,20.335,20.39,1268255,0
+VRE.US,D,20120203,000000,20.561,20.728,20.433,20.687,1378521,0
+VRE.US,D,20120206,000000,20.636,20.774,20.502,20.673,1180028,0
+VRE.US,D,20120207,000000,20.659,20.865,20.536,20.623,1266075,0
+VRE.US,D,20120208,000000,20.623,21.045,20.623,20.857,1478692,0
+VRE.US,D,20120209,000000,20.831,20.857,20.355,20.447,1243622,0
+VRE.US,D,20120210,000000,20.221,20.482,20.156,20.326,1074519,0
+VRE.US,D,20120213,000000,20.502,20.636,20.284,20.582,847591,0
+VRE.US,D,20120214,000000,20.468,20.468,20.115,20.221,1224518,0
+VRE.US,D,20120215,000000,20.192,20.37,20.08,20.192,957444,0
+VRE.US,D,20120216,000000,20.192,20.554,20.186,20.39,1088873,0
+VRE.US,D,20120217,000000,20.438,20.489,20.221,20.335,971601,0
+VRE.US,D,20120221,000000,20.398,20.433,19.902,20.058,1272954,0
+VRE.US,D,20120222,000000,20.051,20.17,19.665,19.698,1252355,0
+VRE.US,D,20120223,000000,19.741,20.186,19.656,20.164,1311287,0
+VRE.US,D,20120224,000000,20.276,20.326,20.058,20.178,860066,0
+VRE.US,D,20120227,000000,20.051,20.263,19.86,20.228,858157,0
+VRE.US,D,20120228,000000,20.276,20.326,19.989,20.037,1258059,0
+VRE.US,D,20120229,000000,20.128,20.383,20.084,20.2,1771040,0
+VRE.US,D,20120301,000000,20.269,20.39,20.122,20.212,793892,0
+VRE.US,D,20120302,000000,20.248,20.325,19.982,20.01,952542,0
+VRE.US,D,20120305,000000,20.029,20.263,19.967,20.149,886187,0
+VRE.US,D,20120306,000000,19.994,20.317,19.994,20.09,1647386,0
+VRE.US,D,20120307,000000,20.19,20.254,19.818,19.931,665543,0
+VRE.US,D,20120308,000000,20.039,20.075,19.746,19.852,1044001,0
+VRE.US,D,20120309,000000,19.874,20.133,19.788,19.914,955017,0
+VRE.US,D,20120312,000000,19.894,20.1,19.894,19.994,597549,0
+VRE.US,D,20120313,000000,20.087,20.601,20.065,20.576,1304262,0
+VRE.US,D,20120314,000000,20.588,20.707,20.318,20.419,1042380,0
+VRE.US,D,20120315,000000,20.447,20.447,20.108,20.186,1329223,0
+VRE.US,D,20120316,000000,20.111,20.391,20.111,20.347,1132971,0
+VRE.US,D,20120319,000000,20.326,20.795,20.269,20.673,1057642,0
+VRE.US,D,20120320,000000,20.582,20.714,20.509,20.576,716878,0
+VRE.US,D,20120321,000000,20.588,20.616,20.276,20.276,886850,0
+VRE.US,D,20120322,000000,20.198,20.198,19.86,19.975,713912,0
+VRE.US,D,20120323,000000,20.024,20.147,19.846,20.017,660798,0
+VRE.US,D,20120326,000000,20.209,20.282,20.039,20.147,678603,0
+VRE.US,D,20120327,000000,20.168,20.317,20.09,20.226,978815,0
+VRE.US,D,20120328,000000,20.226,20.262,20.039,20.197,912196,0
+VRE.US,D,20120329,000000,20.111,20.434,19.994,20.334,904606,0
+VRE.US,D,20120330,000000,20.461,20.554,20.318,20.355,1893315,0
+VRE.US,D,20120402,000000,20.427,20.427,20.268,20.334,1702958,0
+VRE.US,D,20120403,000000,20.341,20.49,20.305,20.37,1644980,0
+VRE.US,D,20120404,000000,20.19,20.427,20.06,20.262,1231563,0
+VRE.US,D,20120405,000000,20.202,20.268,19.91,19.948,344032,0
+VRE.US,D,20120409,000000,19.731,19.868,19.675,19.749,580642,0
+VRE.US,D,20120410,000000,19.781,19.888,19.317,19.336,1269677,0
+VRE.US,D,20120411,000000,19.525,19.536,19.329,19.451,1296471,0
+VRE.US,D,20120412,000000,19.401,19.823,19.359,19.818,1315996,0
+VRE.US,D,20120413,000000,19.781,19.797,19.595,19.66,1118936,0
+VRE.US,D,20120416,000000,19.803,20.182,19.781,20.06,866707,0
+VRE.US,D,20120417,000000,20.226,20.52,20.06,20.412,1111293,0
+VRE.US,D,20120418,000000,20.298,20.325,20.06,20.103,891355,0
+VRE.US,D,20120419,000000,20.075,20.341,19.96,20.175,1745850,0
+VRE.US,D,20120420,000000,20.282,20.572,20.262,20.47,1139756,0
+VRE.US,D,20120423,000000,20.248,20.325,20.09,20.282,822848,0
+VRE.US,D,20120424,000000,20.29,20.592,20.29,20.434,1503373,0
+VRE.US,D,20120425,000000,20.598,20.712,20.504,20.592,1840140,0
+VRE.US,D,20120426,000000,20.512,20.627,20.209,20.44,1316944,0
+VRE.US,D,20120427,000000,20.564,20.693,20.298,20.649,1267280,0
+VRE.US,D,20120430,000000,20.592,20.686,20.355,20.606,799823,0
+VRE.US,D,20120501,000000,20.572,21.074,20.52,20.811,816864,0
+VRE.US,D,20120502,000000,20.72,20.939,20.54,20.795,780195,0
+VRE.US,D,20120503,000000,20.805,20.84,20.678,20.782,1119308,0
+VRE.US,D,20120504,000000,20.634,20.686,20.526,20.662,862044,0
+VRE.US,D,20120507,000000,20.592,20.782,20.549,20.7,601919,0
+VRE.US,D,20120508,000000,20.557,20.789,20.557,20.774,832621,0
+VRE.US,D,20120509,000000,20.557,20.933,20.526,20.766,1287746,0
+VRE.US,D,20120510,000000,20.895,20.928,20.619,20.693,953460,0
+VRE.US,D,20120511,000000,20.578,20.928,20.557,20.766,934665,0
+VRE.US,D,20120514,000000,20.54,20.656,20.412,20.498,1144428,0
+VRE.US,D,20120515,000000,20.44,20.47,20.197,20.31,1294710,0
+VRE.US,D,20120516,000000,20.317,20.355,20.153,20.197,1314204,0
+VRE.US,D,20120517,000000,20.234,20.248,19.566,19.622,3649966,0
+VRE.US,D,20120518,000000,19.638,19.675,19.141,19.179,957504,0
+VRE.US,D,20120521,000000,19.193,19.607,19.084,19.493,1030632,0
+VRE.US,D,20120522,000000,19.502,19.574,19.235,19.377,1106519,0
+VRE.US,D,20120523,000000,19.301,19.55,19.121,19.536,705456,0
+VRE.US,D,20120524,000000,19.566,19.731,19.344,19.631,618147,0
+VRE.US,D,20120525,000000,19.668,19.749,19.431,19.471,583205,0
+VRE.US,D,20120529,000000,19.631,19.881,19.393,19.839,1574391,0
+VRE.US,D,20120530,000000,19.749,19.749,19.401,19.451,1391531,0
+VRE.US,D,20120531,000000,19.444,19.668,19.261,19.542,1349106,0
+VRE.US,D,20120601,000000,19.141,19.329,19.121,19.179,1451123,0
+VRE.US,D,20120604,000000,19.235,19.329,18.919,19.186,1296417,0
+VRE.US,D,20120605,000000,19.05,19.597,18.978,19.503,884392,0
+VRE.US,D,20120606,000000,19.64,20.011,19.581,19.91,1133703,0
+VRE.US,D,20120607,000000,20.069,20.231,19.747,19.785,773395,0
+VRE.US,D,20120608,000000,19.785,20.094,19.747,20.094,569615,0
+VRE.US,D,20120611,000000,20.248,20.248,19.493,19.51,1135215,0
+VRE.US,D,20120612,000000,19.622,19.749,19.51,19.749,760962,0
+VRE.US,D,20120613,000000,19.687,19.939,19.566,19.631,945500,0
+VRE.US,D,20120614,000000,19.703,19.888,19.614,19.764,1308031,0
+VRE.US,D,20120615,000000,19.721,19.874,19.682,19.822,1104011,0
+VRE.US,D,20120618,000000,19.781,20.111,19.675,20.052,1003243,0
+VRE.US,D,20120619,000000,20.083,20.248,20.002,20.153,973165,0
+VRE.US,D,20120620,000000,20.161,20.29,19.982,20.09,1012856,0
+VRE.US,D,20120621,000000,20.139,20.139,19.724,19.781,920692,0
+VRE.US,D,20120622,000000,19.874,19.922,19.69,19.736,783640,0
+VRE.US,D,20120625,000000,19.575,19.654,19.407,19.56,670837,0
+VRE.US,D,20120626,000000,19.602,19.778,19.444,19.64,753473,0
+VRE.US,D,20120627,000000,19.721,19.983,19.602,19.91,880008,0
+VRE.US,D,20120628,000000,19.83,20.206,19.802,20.171,1249906,0
+VRE.US,D,20120629,000000,20.52,20.88,20.361,20.858,1723937,0
+VRE.US,D,20120702,000000,20.948,21.193,20.889,21.17,1840730,0
+VRE.US,D,20120703,000000,21.278,21.411,21.193,21.303,791528,0
+VRE.US,D,20120705,000000,21.316,21.46,21.224,21.324,1457292,0
+VRE.US,D,20120706,000000,21.178,21.381,21.147,21.36,733337,0
+VRE.US,D,20120709,000000,21.27,21.381,21.104,21.251,1115538,0
+VRE.US,D,20120710,000000,21.278,21.351,20.918,21.026,495538,0
+VRE.US,D,20120711,000000,21.053,21.128,20.889,21.005,771635,0
+VRE.US,D,20120712,000000,20.866,21.133,20.748,21.02,440295,0
+VRE.US,D,20120713,000000,21.07,21.303,21.061,21.262,724869,0
+VRE.US,D,20120716,000000,21.215,21.303,21.091,21.201,744831,0
+VRE.US,D,20120717,000000,21.316,21.453,21.02,21.375,761759,0
+VRE.US,D,20120718,000000,21.356,21.424,21.084,21.171,653851,0
+VRE.US,D,20120719,000000,21.255,21.255,20.772,20.973,682963,0
+VRE.US,D,20120720,000000,20.831,21.077,20.787,20.889,554287,0
+VRE.US,D,20120723,000000,20.595,20.739,20.499,20.654,618401,0
+VRE.US,D,20120724,000000,20.717,20.717,20.383,20.513,717122,0
+VRE.US,D,20120725,000000,20.63,20.691,20.383,20.506,465915,0
+VRE.US,D,20120726,000000,20.638,20.94,20.018,20.157,1811348,0
+VRE.US,D,20120727,000000,20.193,20.193,19.493,19.597,3749547,0
+VRE.US,D,20120730,000000,19.664,19.768,19.444,19.493,1980007,0
+VRE.US,D,20120731,000000,19.531,19.713,19.423,19.525,978693,0
+VRE.US,D,20120801,000000,19.654,19.83,19.537,19.597,779125,0
+VRE.US,D,20120802,000000,19.503,19.654,19.43,19.625,1044197,0
+VRE.US,D,20120803,000000,19.762,19.914,19.706,19.778,548277,0
+VRE.US,D,20120806,000000,19.794,19.901,19.581,19.625,1004889,0
+VRE.US,D,20120807,000000,19.728,19.728,19.451,19.485,749549,0
+VRE.US,D,20120808,000000,19.466,19.511,19.291,19.43,752708,0
+VRE.US,D,20120809,000000,19.444,19.531,19.305,19.327,546485,0
+VRE.US,D,20120810,000000,19.327,19.503,19.197,19.265,869681,0
+VRE.US,D,20120813,000000,19.273,19.471,19.251,19.444,680515,0
+VRE.US,D,20120814,000000,19.503,19.589,19.265,19.327,590785,0
+VRE.US,D,20120815,000000,19.258,19.357,19.174,19.333,671383,0
+VRE.US,D,20120816,000000,19.382,19.415,19.245,19.407,504428,0
+VRE.US,D,20120817,000000,19.415,19.609,19.4,19.552,675868,0
+VRE.US,D,20120820,000000,19.552,19.617,19.435,19.552,728266,0
+VRE.US,D,20120821,000000,19.646,19.816,19.543,19.713,511875,0
+VRE.US,D,20120822,000000,19.706,19.721,19.4,19.654,512069,0
+VRE.US,D,20120823,000000,19.589,19.617,19.368,19.368,879521,0
+VRE.US,D,20120824,000000,19.391,19.477,19.283,19.391,649483,0
+VRE.US,D,20120827,000000,19.493,19.581,19.357,19.511,550862,0
+VRE.US,D,20120828,000000,19.466,19.575,19.35,19.503,466431,0
+VRE.US,D,20120829,000000,19.493,19.543,19.415,19.471,499349,0
+VRE.US,D,20120830,000000,19.4,19.511,19.322,19.382,425762,0
+VRE.US,D,20120831,000000,19.493,19.525,19.327,19.458,1008654,0
+VRE.US,D,20120904,000000,19.477,19.69,19.35,19.69,1064221,0
+VRE.US,D,20120905,000000,19.64,19.809,19.575,19.785,1114413,0
+VRE.US,D,20120906,000000,19.888,19.983,19.866,19.922,904982,0
+VRE.US,D,20120907,000000,19.942,20.06,19.86,19.875,742049,0
+VRE.US,D,20120910,000000,19.901,19.914,19.617,19.64,681039,0
+VRE.US,D,20120911,000000,19.677,19.736,19.617,19.634,666143,0
+VRE.US,D,20120912,000000,19.654,19.894,19.552,19.844,1235061,0
+VRE.US,D,20120913,000000,19.914,20.231,19.859,20.215,631288,0
+VRE.US,D,20120914,000000,20.252,20.638,20.231,20.506,718113,0
+VRE.US,D,20120917,000000,20.522,20.666,20.383,20.383,896455,0
+VRE.US,D,20120918,000000,20.324,20.405,20.099,20.24,505152,0
+VRE.US,D,20120919,000000,20.303,20.377,20.078,20.165,721238,0
+VRE.US,D,20120920,000000,20.118,20.118,19.688,19.747,1150482,0
+VRE.US,D,20120921,000000,19.866,19.948,19.602,19.64,1963339,0
+VRE.US,D,20120924,000000,19.721,19.91,19.589,19.721,890916,0
+VRE.US,D,20120925,000000,19.747,19.874,19.423,19.43,1080942,0
+VRE.US,D,20120926,000000,19.466,19.597,19.322,19.423,898574,0
+VRE.US,D,20120927,000000,19.511,19.677,19.435,19.597,1112723,0
+VRE.US,D,20120928,000000,19.552,19.747,19.375,19.382,1277194,0
+VRE.US,D,20121001,000000,19.416,19.584,18.885,19.132,1495883,0
+VRE.US,D,20121002,000000,19.178,19.416,19.052,19.416,1118164,0
+VRE.US,D,20121003,000000,19.416,19.711,19.375,19.63,943791,0
+VRE.US,D,20121004,000000,19.726,19.852,19.546,19.784,1660574,0
+VRE.US,D,20121005,000000,19.83,20.155,19.777,19.992,1058953,0
+VRE.US,D,20121008,000000,19.951,20.075,19.83,20.029,1045658,0
+VRE.US,D,20121009,000000,20.104,20.474,20.014,20.423,1961082,0
+VRE.US,D,20121010,000000,20.483,20.796,20.4,20.622,1826391,0
+VRE.US,D,20121011,000000,20.661,20.869,20.622,20.796,2513889,0
+VRE.US,D,20121012,000000,20.826,20.869,20.558,20.608,1292607,0
+VRE.US,D,20121015,000000,20.63,20.675,20.297,20.43,1316002,0
+VRE.US,D,20121016,000000,20.474,20.54,20.379,20.467,618562,0
+VRE.US,D,20121017,000000,20.467,20.63,20.274,20.564,1091292,0
+VRE.US,D,20121018,000000,20.503,20.757,20.503,20.741,1153840,0
+VRE.US,D,20121019,000000,20.726,20.876,20.489,20.496,2097430,0
+VRE.US,D,20121022,000000,20.483,20.573,20.274,20.348,709601,0
+VRE.US,D,20121023,000000,20.206,20.246,19.999,20.127,802314,0
+VRE.US,D,20121024,000000,20.274,20.408,20.044,20.206,694083,0
+VRE.US,D,20121025,000000,20.274,20.474,19.562,19.711,1216944,0
+VRE.US,D,20121026,000000,19.761,19.761,19.073,19.326,1353735,0
+VRE.US,D,20121031,000000,19.382,19.606,19.088,19.264,1472192,0
+VRE.US,D,20121101,000000,19.312,19.555,19.244,19.505,1426837,0
+VRE.US,D,20121102,000000,19.66,19.688,19.4,19.436,1116761,0
+VRE.US,D,20121105,000000,19.479,19.479,19.125,19.215,766863,0
+VRE.US,D,20121106,000000,19.312,19.342,19.125,19.312,768326,0
+VRE.US,D,20121107,000000,19.161,19.186,18.97,19.052,1436045,0
+VRE.US,D,20121108,000000,19.058,19.111,18.903,18.903,1363103,0
+VRE.US,D,20121109,000000,18.867,18.987,18.716,18.835,1065654,0
+VRE.US,D,20121112,000000,18.867,18.867,18.65,18.739,597346,0
+VRE.US,D,20121113,000000,18.635,18.807,18.586,18.723,772220,0
+VRE.US,D,20121114,000000,18.739,18.885,18.175,18.23,1142199,0
+VRE.US,D,20121115,000000,18.191,18.45,18.065,18.253,947786,0
+VRE.US,D,20121116,000000,18.325,18.459,18.104,18.4,765008,0
+VRE.US,D,20121119,000000,18.532,18.739,18.4,18.547,906438,0
+VRE.US,D,20121120,000000,18.54,18.613,18.332,18.586,939800,0
+VRE.US,D,20121121,000000,18.571,18.704,18.434,18.571,876895,0
+VRE.US,D,20121123,000000,18.657,18.793,18.562,18.793,141743,0
+VRE.US,D,20121126,000000,18.675,18.938,18.675,18.867,558055,0
+VRE.US,D,20121127,000000,18.739,19.148,18.666,18.903,998802,0
+VRE.US,D,20121128,000000,18.835,19.03,18.716,18.938,678635,0
+VRE.US,D,20121129,000000,18.951,19.118,18.807,18.849,630370,0
+VRE.US,D,20121130,000000,18.898,19.021,18.704,18.739,1031674,0
+VRE.US,D,20121203,000000,18.835,18.994,18.812,18.944,623952,0
+VRE.US,D,20121204,000000,18.932,19.08,18.82,18.978,618603,0
+VRE.US,D,20121205,000000,19.007,19.228,18.691,18.858,730384,0
+VRE.US,D,20121206,000000,18.885,19.052,18.858,19.015,793309,0
+VRE.US,D,20121207,000000,19.118,19.271,19.007,19.193,1003262,0
+VRE.US,D,20121210,000000,19.193,19.312,19.111,19.118,736183,0
+VRE.US,D,20121211,000000,19.193,19.28,19.096,19.193,727576,0
+VRE.US,D,20121212,000000,19.161,19.17,18.876,19.007,1068915,0
+VRE.US,D,20121213,000000,18.961,19.058,18.885,18.923,723810,0
+VRE.US,D,20121214,000000,18.903,18.97,18.842,18.903,502495,0
+VRE.US,D,20121217,000000,18.987,19.045,18.903,19.015,624624,0
+VRE.US,D,20121218,000000,19,19.067,18.91,19.03,700046,0
+VRE.US,D,20121219,000000,19.08,19.264,19.03,19.202,534272,0
+VRE.US,D,20121220,000000,19.264,19.436,19.17,19.431,551788,0
+VRE.US,D,20121221,000000,19.28,19.431,19.17,19.224,1396383,0
+VRE.US,D,20121224,000000,19.202,19.312,19.186,19.228,362736,0
+VRE.US,D,20121226,000000,19.289,19.321,19.037,19.058,667844,0
+VRE.US,D,20121227,000000,19.088,19.256,19.052,19.14,943809,0
+VRE.US,D,20121228,000000,19.08,19.445,19.08,19.251,1268711,0
+VRE.US,D,20121231,000000,19.224,19.382,19.08,19.356,827621,0
+VRE.US,D,20130102,000000,19.717,19.81,19.447,19.575,1069655,0
+VRE.US,D,20130103,000000,19.636,19.81,19.567,19.747,973982,0
+VRE.US,D,20130104,000000,19.81,19.86,19.666,19.839,737160,0
+VRE.US,D,20130107,000000,19.839,19.967,19.752,19.946,549165,0
+VRE.US,D,20130108,000000,19.928,20.011,19.875,19.918,590843,0
+VRE.US,D,20130109,000000,20.003,20.049,19.822,19.86,543830,0
+VRE.US,D,20130110,000000,20.153,20.267,19.897,20.087,1234850,0
+VRE.US,D,20130111,000000,20.057,20.096,19.733,19.853,828352,0
+VRE.US,D,20130114,000000,19.839,19.918,19.81,19.883,486071,0
+VRE.US,D,20130115,000000,19.839,20.033,19.726,19.995,1093394,0
+VRE.US,D,20130116,000000,19.967,20.08,19.875,19.982,535701,0
+VRE.US,D,20130117,000000,20.033,20.231,19.976,20.17,509199,0
+VRE.US,D,20130118,000000,20.14,20.403,20.096,20.389,646188,0
+VRE.US,D,20130122,000000,20.403,20.684,20.336,20.645,985234,0
+VRE.US,D,20130123,000000,20.661,20.767,20.538,20.585,564896,0
+VRE.US,D,20130124,000000,20.615,20.675,20.45,20.629,621694,0
+VRE.US,D,20130125,000000,20.72,20.72,20.572,20.705,546015,0
+VRE.US,D,20130128,000000,20.72,20.857,20.622,20.76,584757,0
+VRE.US,D,20130129,000000,20.743,20.918,20.661,20.767,470383,0
+VRE.US,D,20130130,000000,20.803,20.803,20.479,20.572,771045,0
+VRE.US,D,20130131,000000,20.593,20.661,20.45,20.493,1100764,0
+VRE.US,D,20130201,000000,20.629,20.751,20.509,20.608,801195,0
+VRE.US,D,20130204,000000,20.599,20.684,20.45,20.479,796706,0
+VRE.US,D,20130205,000000,20.615,20.637,20.45,20.479,963331,0
+VRE.US,D,20130206,000000,20.493,20.516,20.381,20.509,514676,0
+VRE.US,D,20130207,000000,20.563,20.645,19.954,20.14,1834442,0
+VRE.US,D,20130208,000000,20.223,20.434,20.102,20.267,1449326,0
+VRE.US,D,20130211,000000,20.261,20.358,20.24,20.312,1682272,0
+VRE.US,D,20130212,000000,20.381,20.525,20.358,20.488,1695496,0
+VRE.US,D,20130213,000000,20.585,20.629,20.479,20.615,1549620,0
+VRE.US,D,20130214,000000,20.629,20.661,20.516,20.572,545508,0
+VRE.US,D,20130215,000000,20.585,20.734,20.501,20.608,759070,0
+VRE.US,D,20130219,000000,20.629,20.88,20.629,20.88,1333962,0
+VRE.US,D,20130220,000000,20.803,20.93,20.629,20.654,766007,0
+VRE.US,D,20130221,000000,20.629,20.684,20.397,20.516,641305,0
+VRE.US,D,20130222,000000,20.629,20.803,20.479,20.784,890593,0
+VRE.US,D,20130225,000000,20.906,20.977,20.465,20.479,622317,0
+VRE.US,D,20130226,000000,20.622,20.977,20.538,20.969,1634839,0
+VRE.US,D,20130227,000000,20.857,21.317,20.857,21.303,1828583,0
+VRE.US,D,20130228,000000,21.249,21.521,21.241,21.407,2537637,0
+VRE.US,D,20130301,000000,21.294,21.451,21.135,21.4,1817617,0
+VRE.US,D,20130304,000000,21.309,21.521,21.254,21.497,1189601,0
+VRE.US,D,20130305,000000,21.505,21.783,21.416,21.774,1930536,0
+VRE.US,D,20130306,000000,21.762,21.766,21.512,21.587,1091755,0
+VRE.US,D,20130307,000000,21.649,21.718,21.369,21.497,783385,0
+VRE.US,D,20130308,000000,21.6,21.732,21.392,21.718,1551186,0
+VRE.US,D,20130311,000000,21.739,21.814,21.642,21.748,610085,0
+VRE.US,D,20130312,000000,21.709,21.806,21.58,21.642,1647741,0
+VRE.US,D,20130313,000000,21.755,21.832,21.58,21.663,973618,0
+VRE.US,D,20130314,000000,21.748,21.895,21.58,21.748,1129731,0
+VRE.US,D,20130315,000000,21.709,21.718,21.497,21.558,1547806,0
+VRE.US,D,20130318,000000,21.497,21.774,21.43,21.558,1325219,0
+VRE.US,D,20130319,000000,21.553,21.609,21.241,21.294,1232526,0
+VRE.US,D,20130320,000000,21.475,21.481,21.341,21.451,1127254,0
+VRE.US,D,20130321,000000,21.446,21.663,21.369,21.512,793244,0
+VRE.US,D,20130322,000000,21.663,21.709,21.553,21.6,565407,0
+VRE.US,D,20130325,000000,21.618,21.694,21.512,21.566,565262,0
+VRE.US,D,20130326,000000,21.609,21.732,21.566,21.642,511883,0
+VRE.US,D,20130327,000000,21.558,21.657,21.43,21.649,589050,0
+VRE.US,D,20130328,000000,21.649,21.748,21.521,21.58,1082718,0
+VRE.US,D,20130401,000000,21.697,21.697,21.473,21.688,803959,0
+VRE.US,D,20130402,000000,21.719,21.793,21.48,21.558,738199,0
+VRE.US,D,20130403,000000,21.536,21.58,21.304,21.348,802140,0
+VRE.US,D,20130404,000000,21.412,21.926,21.304,21.899,1344839,0
+VRE.US,D,20130405,000000,21.643,22,21.58,21.958,1165259,0
+VRE.US,D,20130408,000000,21.95,22.156,21.827,22.071,484872,0
+VRE.US,D,20130409,000000,22.033,22.225,21.877,22.101,1545259,0
+VRE.US,D,20130410,000000,22.079,22.232,22.027,22.079,735320,0
+VRE.US,D,20130411,000000,22.125,22.494,22.125,22.431,687239,0
+VRE.US,D,20130412,000000,22.378,22.522,22.141,22.225,810545,0
+VRE.US,D,20130415,000000,22.079,22.141,21.558,21.566,1291689,0
+VRE.US,D,20130416,000000,20.529,21.016,20.308,20.834,5247726,0
+VRE.US,D,20130417,000000,20.804,20.975,20.629,20.902,2460962,0
+VRE.US,D,20130418,000000,20.956,20.956,20.7,20.754,1243956,0
+VRE.US,D,20130419,000000,20.745,20.949,20.615,20.933,1294601,0
+VRE.US,D,20130422,000000,21.023,21.029,20.779,20.928,713223,0
+VRE.US,D,20130423,000000,21.033,21.068,20.754,20.923,806358,0
+VRE.US,D,20130424,000000,20.966,21.023,20.834,20.956,581676,0
+VRE.US,D,20130425,000000,20.686,20.991,20.415,20.729,1198102,0
+VRE.US,D,20130426,000000,20.615,20.825,20.615,20.692,693533,0
+VRE.US,D,20130429,000000,20.662,21.084,20.629,20.956,874256,0
+VRE.US,D,20130430,000000,20.949,21.28,20.852,21.28,957669,0
+VRE.US,D,20130501,000000,21.182,21.289,21.016,21.113,877433,0
+VRE.US,D,20130502,000000,21.097,21.366,20.94,21.237,597877,0
+VRE.US,D,20130503,000000,21.28,21.412,21.165,21.312,652249,0
+VRE.US,D,20130506,000000,21.251,21.312,21.128,21.231,499227,0
+VRE.US,D,20130507,000000,21.213,21.456,21.121,21.412,584318,0
+VRE.US,D,20130508,000000,21.412,21.658,21.312,21.658,669876,0
+VRE.US,D,20130509,000000,21.618,21.65,21.366,21.428,800584,0
+VRE.US,D,20130510,000000,21.428,21.61,21.251,21.6,719665,0
+VRE.US,D,20130513,000000,21.58,21.836,21.573,21.733,575754,0
+VRE.US,D,20130514,000000,21.634,21.877,21.618,21.836,641603,0
+VRE.US,D,20130515,000000,21.742,21.77,21.449,21.626,1629286,0
+VRE.US,D,20130516,000000,21.658,21.786,21.256,21.348,1113193,0
+VRE.US,D,20130517,000000,21.428,21.58,21.405,21.473,1326012,0
+VRE.US,D,20130520,000000,21.449,21.558,21.428,21.487,907293,0
+VRE.US,D,20130521,000000,21.511,21.587,21.405,21.487,1226855,0
+VRE.US,D,20130522,000000,21.511,21.634,20.811,20.902,1122707,0
+VRE.US,D,20130523,000000,21.023,21.023,20.662,20.893,1488431,0
+VRE.US,D,20130524,000000,20.794,21,20.585,20.893,718123,0
+VRE.US,D,20130528,000000,21.128,21.264,20.667,20.804,902521,0
+VRE.US,D,20130529,000000,20.637,20.762,20.34,20.578,1530650,0
+VRE.US,D,20130530,000000,20.523,20.736,20.361,20.415,716647,0
+VRE.US,D,20130531,000000,20.295,20.523,20.278,20.31,1513696,0
+VRE.US,D,20130603,000000,20.269,20.507,20.031,20.241,1151142,0
+VRE.US,D,20130604,000000,20.248,20.308,19.704,19.726,2333637,0
+VRE.US,D,20130605,000000,19.726,20.001,19.565,19.857,1792756,0
+VRE.US,D,20130606,000000,19.803,19.864,19.588,19.796,1494754,0
+VRE.US,D,20130607,000000,19.864,19.864,19.451,19.812,903780,0
+VRE.US,D,20130610,000000,19.803,19.888,19.451,19.478,735900,0
+VRE.US,D,20130611,000000,19.36,19.372,18.957,18.993,757322,0
+VRE.US,D,20130612,000000,19.089,19.089,18.552,18.629,915187,0
+VRE.US,D,20130613,000000,18.57,18.993,18.57,18.957,1408473,0
+VRE.US,D,20130614,000000,18.967,19.228,18.792,18.9,1392613,0
+VRE.US,D,20130617,000000,19.021,19.135,18.806,18.933,1481607,0
+VRE.US,D,20130618,000000,18.957,19.021,18.843,18.928,1007930,0
+VRE.US,D,20130619,000000,18.957,18.957,18.3,18.429,893119,0
+VRE.US,D,20130620,000000,18.284,18.284,17.579,17.665,966169,0
+VRE.US,D,20130621,000000,17.708,18.001,17.473,17.857,2038567,0
+VRE.US,D,20130624,000000,17.627,18.262,17.314,17.78,1218468,0
+VRE.US,D,20130625,000000,17.917,18.485,17.665,18.393,1850495,0
+VRE.US,D,20130626,000000,18.491,18.769,18.491,18.621,1411469,0
+VRE.US,D,20130627,000000,18.761,19.081,18.742,19.013,965307,0
+VRE.US,D,20130628,000000,18.975,19.098,18.761,18.769,948798,0
+VRE.US,D,20130701,000000,18.896,19.009,18.685,18.812,737060,0
+VRE.US,D,20130702,000000,18.742,19.117,18.705,19.04,852129,0
+VRE.US,D,20130703,000000,18.96,19.063,18.692,18.852,466157,0
+VRE.US,D,20130705,000000,18.907,19.009,18.333,18.705,529087,0
+VRE.US,D,20130708,000000,18.752,18.97,18.598,18.641,686797,0
+VRE.US,D,20130709,000000,18.752,19.063,18.658,18.901,658104,0
+VRE.US,D,20130710,000000,18.896,18.915,18.574,18.574,898935,0
+VRE.US,D,20130711,000000,18.785,19.196,18.777,19.18,930102,0
+VRE.US,D,20130712,000000,19.172,19.196,18.812,18.922,622494,0
+VRE.US,D,20130715,000000,18.944,19.055,18.777,18.915,928442,0
+VRE.US,D,20130716,000000,18.901,19.117,18.888,19.032,860332,0
+VRE.US,D,20130717,000000,19.109,19.18,18.922,19.055,1089417,0
+VRE.US,D,20130718,000000,19.117,19.269,18.987,19.212,622915,0
+VRE.US,D,20130719,000000,19.132,19.269,19.063,19.162,315506,0
+VRE.US,D,20130722,000000,19.172,19.269,19.055,19.172,928356,0
+VRE.US,D,20130723,000000,19.227,19.497,19.117,19.387,970228,0
+VRE.US,D,20130724,000000,19.443,19.443,19.032,19.162,1661319,0
+VRE.US,D,20130725,000000,19.04,19.227,18.95,19.124,899652,0
+VRE.US,D,20130726,000000,18.761,18.995,18.62,18.978,1002466,0
+VRE.US,D,20130729,000000,18.896,19.055,18.861,18.922,2357989,0
+VRE.US,D,20130730,000000,18.936,19.001,18.785,18.922,1510471,0
+VRE.US,D,20130731,000000,18.922,18.96,18.425,18.668,1187927,0
+VRE.US,D,20130801,000000,18.737,18.87,18.521,18.535,1190263,0
+VRE.US,D,20130802,000000,18.535,18.589,18.269,18.32,688970,0
+VRE.US,D,20130805,000000,18.25,18.357,18.17,18.256,824208,0
+VRE.US,D,20130806,000000,18.193,18.31,18.102,18.161,1605461,0
+VRE.US,D,20130807,000000,18.373,18.373,17.985,18.047,764190,0
+VRE.US,D,20130808,000000,18.102,18.117,17.931,18.022,502558,0
+VRE.US,D,20130809,000000,17.969,18.34,17.969,18.235,1109408,0
+VRE.US,D,20130812,000000,18.109,18.131,17.821,17.977,817298,0
+VRE.US,D,20130813,000000,17.999,18.022,17.486,17.526,880203,0
+VRE.US,D,20130814,000000,17.501,17.588,17.444,17.561,439958,0
+VRE.US,D,20130815,000000,17.319,17.444,17.047,17.055,822574,0
+VRE.US,D,20130816,000000,16.98,17.055,16.425,16.495,740504,0
+VRE.US,D,20130819,000000,16.463,16.504,16.066,16.083,667702,0
+VRE.US,D,20130820,000000,16.139,16.543,16.108,16.392,769103,0
+VRE.US,D,20130821,000000,16.364,16.504,16.116,16.286,769160,0
+VRE.US,D,20130822,000000,16.301,16.392,16.123,16.392,606777,0
+VRE.US,D,20130823,000000,16.48,16.767,16.339,16.767,718587,0
+VRE.US,D,20130826,000000,16.813,16.866,16.557,16.682,518078,0
+VRE.US,D,20130827,000000,16.517,17.225,16.488,16.712,855436,0
+VRE.US,D,20130828,000000,16.735,16.866,16.712,16.856,972112,0
+VRE.US,D,20130829,000000,16.866,16.866,16.587,16.72,930538,0
+VRE.US,D,20130830,000000,16.787,16.969,16.703,16.759,1132857,0
+VRE.US,D,20130903,000000,16.86,16.879,16.126,16.488,2172480,0
+VRE.US,D,20130904,000000,16.463,16.73,16.415,16.517,990898,0
+VRE.US,D,20130905,000000,16.433,16.433,16.095,16.134,1249812,0
+VRE.US,D,20130906,000000,16.324,16.488,16.261,16.371,773105,0
+VRE.US,D,20130909,000000,16.268,16.673,16.268,16.673,692130,0
+VRE.US,D,20130910,000000,16.677,16.784,16.415,16.707,859222,0
+VRE.US,D,20130911,000000,16.703,16.822,16.603,16.794,776264,0
+VRE.US,D,20130912,000000,16.782,16.931,16.334,16.364,685838,0
+VRE.US,D,20130913,000000,16.355,16.558,16.274,16.424,699073,0
+VRE.US,D,20130916,000000,16.697,16.743,16.209,16.324,976285,0
+VRE.US,D,20130917,000000,16.293,16.551,16.175,16.202,595751,0
+VRE.US,D,20130918,000000,16.232,17.031,15.984,17.031,1918881,0
+VRE.US,D,20130919,000000,17.031,17.401,17.031,17.106,1051922,0
+VRE.US,D,20130920,000000,17.204,17.306,16.879,16.975,1984993,0
+VRE.US,D,20130923,000000,16.931,17.142,16.866,16.954,1271514,0
+VRE.US,D,20130924,000000,16.935,17.005,16.818,16.871,1002645,0
+VRE.US,D,20130925,000000,16.893,17.107,16.784,16.953,762868,0
+VRE.US,D,20130926,000000,16.912,17.116,16.912,17.092,565512,0
+VRE.US,D,20130927,000000,17.005,17.116,16.893,17.063,603608,0
+VRE.US,D,20130930,000000,16.975,17.264,16.856,17.022,957585,0
+VRE.US,D,20131001,000000,16.968,17.499,16.953,17.33,1343521,0
+VRE.US,D,20131002,000000,17.134,17.273,16.979,17.156,1137946,0
+VRE.US,D,20131003,000000,17.07,17.15,16.827,16.961,1053914,0
+VRE.US,D,20131004,000000,16.93,17.076,16.613,16.692,948043,0
+VRE.US,D,20131007,000000,16.637,16.78,16.565,16.73,1225820,0
+VRE.US,D,20131008,000000,16.692,16.879,16.581,16.646,637252,0
+VRE.US,D,20131009,000000,16.646,16.853,16.552,16.558,906508,0
+VRE.US,D,20131010,000000,16.661,17.063,16.661,17.063,2118052,0
+VRE.US,D,20131011,000000,17.076,17.441,16.961,17.407,1306345,0
+VRE.US,D,20131014,000000,17.297,17.417,17.07,17.235,633236,0
+VRE.US,D,20131015,000000,17.227,17.289,17.055,17.076,829208,0
+VRE.US,D,20131016,000000,17.099,17.338,17.047,17.289,822743,0
+VRE.US,D,20131017,000000,17.07,17.628,17.005,17.571,1949600,0
+VRE.US,D,20131018,000000,17.683,17.692,17.316,17.382,910934,0
+VRE.US,D,20131021,000000,17.353,17.417,16.944,16.999,1085321,0
+VRE.US,D,20131022,000000,17.273,17.368,16.999,17.306,902132,0
+VRE.US,D,20131023,000000,17.297,17.323,17.134,17.22,576925,0
+VRE.US,D,20131024,000000,17.143,17.345,16.715,17.099,1754516,0
+VRE.US,D,20131025,000000,17.04,17.33,17.005,17.15,1512337,0
+VRE.US,D,20131028,000000,17.134,17.171,16.791,16.81,1634210,0
+VRE.US,D,20131029,000000,16.764,16.834,16.526,16.565,1489609,0
+VRE.US,D,20131030,000000,16.48,16.581,16.18,16.234,1380832,0
+VRE.US,D,20131031,000000,16.274,16.355,15.949,16.171,1533031,0
+VRE.US,D,20131101,000000,16.214,16.4,16.163,16.244,1038327,0
+VRE.US,D,20131104,000000,16.339,16.355,15.912,15.985,724978,0
+VRE.US,D,20131105,000000,15.968,15.968,15.694,15.746,806607,0
+VRE.US,D,20131106,000000,15.781,15.912,15.671,15.803,652738,0
+VRE.US,D,20131107,000000,15.772,15.841,15.527,15.535,976896,0
+VRE.US,D,20131108,000000,15.449,15.52,14.985,15.057,1102058,0
+VRE.US,D,20131111,000000,15.095,15.173,15.01,15.126,630479,0
+VRE.US,D,20131112,000000,15.119,15.215,15.01,15.215,1041862,0
+VRE.US,D,20131113,000000,15.427,15.472,15.104,15.223,964903,0
+VRE.US,D,20131114,000000,15.277,15.716,15.277,15.607,949309,0
+VRE.US,D,20131115,000000,15.583,15.856,15.575,15.849,1349837,0
+VRE.US,D,20131118,000000,15.907,15.976,15.725,15.746,1386763,0
+VRE.US,D,20131119,000000,15.732,15.907,15.645,15.678,1232363,0
+VRE.US,D,20131120,000000,15.803,15.912,15.488,15.56,1278031,0
+VRE.US,D,20131121,000000,15.612,16.025,15.386,15.918,1231319,0
+VRE.US,D,20131122,000000,15.938,15.938,15.732,15.898,668914,0
+VRE.US,D,20131125,000000,15.856,15.918,15.709,15.841,785149,0
+VRE.US,D,20131126,000000,15.827,16.102,15.827,15.942,1382514,0
+VRE.US,D,20131127,000000,15.875,16.257,15.856,16.221,1135578,0
+VRE.US,D,20131129,000000,16.197,16.291,15.968,16.016,615312,0
+VRE.US,D,20131202,000000,15.968,16.205,15.762,16.069,1269369,0
+VRE.US,D,20131203,000000,15.942,16.385,15.942,16.332,1294036,0
+VRE.US,D,20131204,000000,16.142,16.517,16.142,16.4,1172402,0
+VRE.US,D,20131205,000000,16.355,16.496,16.197,16.463,1257273,0
+VRE.US,D,20131206,000000,16.544,16.73,16.447,16.471,1238366,0
+VRE.US,D,20131209,000000,16.48,16.748,16.455,16.622,1204192,0
+VRE.US,D,20131210,000000,16.637,16.818,16.596,16.622,2054740,0
+VRE.US,D,20131211,000000,16.667,16.772,16.48,16.512,1437724,0
+VRE.US,D,20131212,000000,16.581,16.605,16.266,16.4,2572465,0
+VRE.US,D,20131213,000000,16.488,16.764,16.332,16.667,1260775,0
+VRE.US,D,20131216,000000,16.74,16.757,16.455,16.589,937433,0
+VRE.US,D,20131217,000000,16.613,16.8,16.488,16.757,1182077,0
+VRE.US,D,20131218,000000,16.622,17.107,16.565,17.063,1952499,0
+VRE.US,D,20131219,000000,16.968,17.055,16.748,16.887,1015346,0
+VRE.US,D,20131220,000000,16.879,17.194,16.853,17.194,1447111,0
+VRE.US,D,20131223,000000,17.289,17.345,16.772,17.063,2400277,0
+VRE.US,D,20131224,000000,17.022,17.083,16.843,16.902,595840,0
+VRE.US,D,20131226,000000,17.005,17.125,16.772,16.81,842435,0
+VRE.US,D,20131227,000000,16.865,17.055,16.78,17.022,653773,0
+VRE.US,D,20131230,000000,17.04,17.178,17.022,17.143,676033,0
+VRE.US,D,20131231,000000,17.143,17.281,16.86,16.893,1724005,0
+VRE.US,D,20140102,000000,16.852,17.065,16.783,17.057,991207,0
+VRE.US,D,20140103,000000,17.102,17.39,16.991,17.265,731034,0
+VRE.US,D,20140106,000000,17.27,17.423,17.145,17.153,1367129,0
+VRE.US,D,20140107,000000,17.145,17.423,17.043,17.352,782796,0
+VRE.US,D,20140108,000000,17.247,17.277,16.449,16.727,2679214,0
+VRE.US,D,20140109,000000,16.778,16.852,16.386,16.65,1016992,0
+VRE.US,D,20140110,000000,16.762,16.783,16.426,16.473,1279896,0
+VRE.US,D,20140113,000000,16.409,16.465,16.123,16.204,1371859,0
+VRE.US,D,20140114,000000,16.161,16.473,16.161,16.212,920144,0
+VRE.US,D,20140115,000000,16.161,16.322,16.099,16.204,907333,0
+VRE.US,D,20140116,000000,15.989,16.073,15.877,16.065,2481790,0
+VRE.US,D,20140117,000000,16.05,16.108,15.921,16.012,1297489,0
+VRE.US,D,20140121,000000,16.073,16.177,15.997,16.043,949484,0
+VRE.US,D,20140122,000000,16.082,16.099,15.939,15.997,814886,0
+VRE.US,D,20140123,000000,16.057,16.057,15.931,15.971,883755,0
+VRE.US,D,20140124,000000,15.899,15.944,15.858,15.885,988188,0
+VRE.US,D,20140127,000000,15.952,16.005,15.772,15.82,1330311,0
+VRE.US,D,20140128,000000,15.842,15.939,15.842,15.908,1169794,0
+VRE.US,D,20140129,000000,15.772,15.971,15.756,15.939,3536500,0
+VRE.US,D,20140130,000000,16.05,16.161,15.989,16.036,1082570,0
+VRE.US,D,20140131,000000,15.899,16.187,15.842,16.139,1235198,0
+VRE.US,D,20140203,000000,16.082,16.139,15.962,16.073,2708537,0
+VRE.US,D,20140204,000000,16.123,16.601,15.952,16.568,2602461,0
+VRE.US,D,20140205,000000,16.591,16.666,16.473,16.519,1770630,0
+VRE.US,D,20140206,000000,16.561,16.658,16.491,16.506,825949,0
+VRE.US,D,20140207,000000,16.519,16.642,16.4,16.539,1168651,0
+VRE.US,D,20140210,000000,16.515,16.727,16.442,16.713,653385,0
+VRE.US,D,20140211,000000,16.673,16.79,16.634,16.713,654551,0
+VRE.US,D,20140212,000000,16.745,16.969,16.688,16.969,703544,0
+VRE.US,D,20140213,000000,16.871,17.174,16.859,17.153,1030086,0
+VRE.US,D,20140214,000000,17.095,17.231,17.095,17.19,542793,0
+VRE.US,D,20140218,000000,17.174,17.27,16.991,16.991,965057,0
+VRE.US,D,20140219,000000,16.991,17.119,16.954,17.086,1062882,0
+VRE.US,D,20140220,000000,17.138,17.231,16.991,17.167,908606,0
+VRE.US,D,20140221,000000,17.174,17.47,17.072,17.431,1174417,0
+VRE.US,D,20140224,000000,17.47,18.274,17.47,17.871,4543474,0
+VRE.US,D,20140225,000000,17.908,18.254,17.871,18.006,2776471,0
+VRE.US,D,20140226,000000,17.696,17.886,17.247,17.545,6185598,0
+VRE.US,D,20140227,000000,17.48,17.631,17.303,17.431,1541231,0
+VRE.US,D,20140228,000000,17.39,17.813,17.33,17.75,2189765,0
+VRE.US,D,20140303,000000,17.518,18.531,17.5,17.639,3377778,0
+VRE.US,D,20140304,000000,17.742,17.886,17.554,17.76,2309770,0
+VRE.US,D,20140305,000000,17.813,17.996,17.613,17.828,1772284,0
+VRE.US,D,20140306,000000,17.828,17.828,17.589,17.622,752473,0
+VRE.US,D,20140307,000000,17.554,17.573,17.072,17.102,1929123,0
+VRE.US,D,20140310,000000,17.072,17.153,16.945,16.954,1338181,0
+VRE.US,D,20140311,000000,16.962,17.216,16.912,16.976,752401,0
+VRE.US,D,20140312,000000,16.954,17.138,16.912,17.065,1038021,0
+VRE.US,D,20140313,000000,17.086,17.167,16.962,17.043,781162,0
+VRE.US,D,20140314,000000,17.024,17.231,16.969,16.999,660451,0
+VRE.US,D,20140317,000000,17.015,17.153,16.931,16.969,1612574,0
+VRE.US,D,20140318,000000,16.945,17.072,16.865,17.034,1187935,0
+VRE.US,D,20140319,000000,17.102,17.224,16.713,16.745,1190661,0
+VRE.US,D,20140320,000000,16.704,16.713,16.449,16.554,1019051,0
+VRE.US,D,20140321,000000,16.576,16.783,16.547,16.618,2341883,0
+VRE.US,D,20140324,000000,16.658,16.754,16.227,16.547,1974047,0
+VRE.US,D,20140325,000000,16.601,16.737,16.473,16.704,972610,0
+VRE.US,D,20140326,000000,16.721,16.721,16.4,16.4,1168281,0
+VRE.US,D,20140327,000000,16.38,16.642,16.332,16.618,589710,0
+VRE.US,D,20140328,000000,16.65,16.842,16.624,16.783,728022,0
+VRE.US,D,20140331,000000,16.601,16.79,16.4,16.585,2042510,0
+VRE.US,D,20140401,000000,16.423,16.625,16.337,16.546,2069080,0
+VRE.US,D,20140402,000000,16.528,16.625,16.447,16.514,1321689,0
+VRE.US,D,20140403,000000,16.528,16.634,16.39,16.585,696113,0
+VRE.US,D,20140404,000000,16.61,16.934,16.554,16.837,1948485,0
+VRE.US,D,20140407,000000,16.821,17.071,16.802,16.875,759860,0
+VRE.US,D,20140408,000000,16.856,17.324,16.785,17.28,1354988,0
+VRE.US,D,20140409,000000,17.306,17.331,16.875,17.191,1805924,0
+VRE.US,D,20140410,000000,17.233,17.571,17.041,17.11,1249658,0
+VRE.US,D,20140411,000000,17.101,17.347,16.658,16.658,964496,0
+VRE.US,D,20140414,000000,16.675,16.78,16.359,16.481,770476,0
+VRE.US,D,20140415,000000,16.481,16.601,16.294,16.546,941475,0
+VRE.US,D,20140416,000000,16.554,16.61,16.455,16.568,1088181,0
+VRE.US,D,20140417,000000,16.505,16.538,16.327,16.413,765068,0
+VRE.US,D,20140421,000000,16.198,16.447,16.18,16.337,1917894,0
+VRE.US,D,20140422,000000,16.39,16.748,16.337,16.675,1455575,0
+VRE.US,D,20140423,000000,16.658,16.69,16.496,16.61,1144197,0
+VRE.US,D,20140424,000000,16.568,16.722,16.309,16.561,1385049,0
+VRE.US,D,20140425,000000,16.585,16.666,16.481,16.519,638714,0
+VRE.US,D,20140428,000000,16.538,16.883,16.538,16.78,1005928,0
+VRE.US,D,20140429,000000,16.74,16.765,16.398,16.406,817958,0
+VRE.US,D,20140430,000000,16.423,16.496,16.317,16.489,625656,0
+VRE.US,D,20140501,000000,16.505,16.658,16.309,16.625,941179,0
+VRE.US,D,20140502,000000,16.576,16.883,16.514,16.625,984073,0
+VRE.US,D,20140505,000000,16.585,16.625,16.351,16.367,606321,0
+VRE.US,D,20140506,000000,16.343,16.343,16.171,16.327,815422,0
+VRE.US,D,20140507,000000,16.337,16.505,16.317,16.505,699738,0
+VRE.US,D,20140508,000000,16.481,16.675,16.398,16.538,646972,0
+VRE.US,D,20140509,000000,16.528,16.748,16.471,16.619,1051428,0
+VRE.US,D,20140512,000000,16.625,16.757,16.514,16.666,428461,0
+VRE.US,D,20140513,000000,16.69,16.856,16.554,16.722,533435,0
+VRE.US,D,20140514,000000,16.73,16.867,16.568,16.856,1207352,0
+VRE.US,D,20140515,000000,16.821,16.821,16.413,16.514,483336,0
+VRE.US,D,20140516,000000,16.496,16.634,16.439,16.585,611484,0
+VRE.US,D,20140519,000000,16.528,16.74,16.376,16.385,1835802,0
+VRE.US,D,20140520,000000,16.398,16.554,16.317,16.554,1784016,0
+VRE.US,D,20140521,000000,16.568,16.941,16.463,16.883,1537409,0
+VRE.US,D,20140522,000000,16.89,17.446,16.792,17.369,2351270,0
+VRE.US,D,20140523,000000,17.402,17.696,17.361,17.596,1416150,0
+VRE.US,D,20140527,000000,17.638,17.961,17.612,17.904,1361237,0
+VRE.US,D,20140528,000000,17.881,17.92,17.638,17.806,1070348,0
+VRE.US,D,20140529,000000,17.806,17.896,17.654,17.725,1880824,0
+VRE.US,D,20140530,000000,17.621,17.865,17.101,17.604,4290404,0
+VRE.US,D,20140602,000000,17.621,17.881,17.56,17.865,1712050,0
+VRE.US,D,20140603,000000,17.841,17.896,17.776,17.865,832379,0
+VRE.US,D,20140604,000000,17.831,17.904,17.751,17.889,1204435,0
+VRE.US,D,20140605,000000,17.848,18.155,17.672,18.082,2281881,0
+VRE.US,D,20140606,000000,18.163,18.163,17.904,18.011,1290223,0
+VRE.US,D,20140609,000000,17.985,18.058,17.725,17.797,1709296,0
+VRE.US,D,20140610,000000,17.797,17.848,17.612,17.703,1042456,0
+VRE.US,D,20140611,000000,17.63,17.793,17.63,17.743,1553938,0
+VRE.US,D,20140612,000000,17.718,17.725,17.565,17.638,947750,0
+VRE.US,D,20140613,000000,17.638,17.806,17.497,17.76,935605,0
+VRE.US,D,20140616,000000,17.76,17.797,17.361,17.402,950809,0
+VRE.US,D,20140617,000000,17.427,17.785,17.361,17.696,859652,0
+VRE.US,D,20140618,000000,17.678,17.865,17.58,17.769,790304,0
+VRE.US,D,20140619,000000,17.785,17.841,17.708,17.751,596329,0
+VRE.US,D,20140620,000000,17.76,18.025,17.664,17.929,1135337,0
+VRE.US,D,20140623,000000,17.929,18.025,17.848,17.857,614512,0
+VRE.US,D,20140624,000000,17.912,18.058,17.831,17.857,646673,0
+VRE.US,D,20140625,000000,17.822,17.929,17.708,17.865,775057,0
+VRE.US,D,20140626,000000,17.822,17.822,17.459,17.484,840657,0
+VRE.US,D,20140627,000000,17.454,17.743,17.347,17.654,9940501,0
+VRE.US,D,20140630,000000,17.621,17.889,17.191,17.385,1547312,0
+VRE.US,D,20140701,000000,17.411,17.632,17.34,17.394,1372543,0
+VRE.US,D,20140702,000000,17.369,17.411,17.182,17.394,914949,0
+VRE.US,D,20140703,000000,17.455,17.455,17.189,17.225,453262,0
+VRE.US,D,20140707,000000,17.198,17.279,17.136,17.208,710205,0
+VRE.US,D,20140708,000000,17.208,17.492,17.208,17.485,850151,0
+VRE.US,D,20140709,000000,17.485,17.524,17.24,17.315,858014,0
+VRE.US,D,20140710,000000,17.118,17.24,17.082,17.099,1019957,0
+VRE.US,D,20140711,000000,17.069,17.144,17.003,17.118,614013,0
+VRE.US,D,20140714,000000,17.126,17.136,17.039,17.118,655009,0
+VRE.US,D,20140715,000000,17.159,17.208,16.957,17.075,601711,0
+VRE.US,D,20140716,000000,17.166,17.208,16.971,17.069,799037,0
+VRE.US,D,20140717,000000,17.039,17.166,16.852,16.957,2122102,0
+VRE.US,D,20140718,000000,16.931,17.347,16.931,17.256,1280042,0
+VRE.US,D,20140721,000000,17.24,17.347,17.136,17.24,665847,0
+VRE.US,D,20140722,000000,17.347,17.516,17.288,17.446,738828,0
+VRE.US,D,20140723,000000,17.402,17.567,17.354,17.498,565325,0
+VRE.US,D,20140724,000000,17.582,17.975,17.582,17.754,922308,0
+VRE.US,D,20140725,000000,17.656,17.788,17.46,17.524,580653,0
+VRE.US,D,20140728,000000,17.455,17.639,17.455,17.605,370575,0
+VRE.US,D,20140729,000000,17.589,17.632,17.46,17.516,954677,0
+VRE.US,D,20140730,000000,17.543,17.639,17.436,17.498,427449,0
+VRE.US,D,20140731,000000,17.402,17.553,17.198,17.198,724565,0
+VRE.US,D,20140801,000000,17.208,17.296,17.003,17.069,740839,0
+VRE.US,D,20140804,000000,17.144,17.189,16.904,17.136,483637,0
+VRE.US,D,20140805,000000,17.053,17.198,16.985,17.069,406997,0
+VRE.US,D,20140806,000000,16.995,17.232,16.923,17.039,325296,0
+VRE.US,D,20140807,000000,17.039,17.144,16.923,17.019,374123,0
+VRE.US,D,20140808,000000,17.029,17.232,16.937,17.198,346065,0
+VRE.US,D,20140811,000000,17.198,17.468,17.198,17.377,374725,0
+VRE.US,D,20140812,000000,17.347,17.553,17.166,17.24,398295,0
+VRE.US,D,20140813,000000,17.279,17.681,17.279,17.672,350433,0
+VRE.US,D,20140814,000000,17.665,17.771,17.477,17.492,794552,0
+VRE.US,D,20140815,000000,17.614,17.672,17.182,17.232,1255174,0
+VRE.US,D,20140818,000000,17.361,17.589,17.331,17.533,612272,0
+VRE.US,D,20140819,000000,17.589,17.762,17.516,17.681,1419595,0
+VRE.US,D,20140820,000000,17.582,17.728,17.385,17.689,551327,0
+VRE.US,D,20140821,000000,17.705,17.835,17.543,17.553,476366,0
+VRE.US,D,20140822,000000,17.573,17.605,17.288,17.46,401242,0
+VRE.US,D,20140825,000000,17.543,17.543,17.305,17.369,255689,0
+VRE.US,D,20140826,000000,17.354,17.42,17.265,17.288,295736,0
+VRE.US,D,20140827,000000,17.331,17.377,17.126,17.216,339025,0
+VRE.US,D,20140828,000000,17.136,17.232,17.011,17.118,373468,0
+VRE.US,D,20140829,000000,17.118,17.288,17.069,17.232,499025,0
+VRE.US,D,20140902,000000,17.198,17.436,17.198,17.288,611748,0
+VRE.US,D,20140903,000000,17.354,17.427,17.256,17.271,531226,0
+VRE.US,D,20140904,000000,17.271,17.331,17.053,17.126,419336,0
+VRE.US,D,20140905,000000,17.099,17.492,17.099,17.485,465821,0
+VRE.US,D,20140908,000000,17.446,17.446,17.208,17.225,571746,0
+VRE.US,D,20140909,000000,17.256,17.296,17.045,17.118,483225,0
+VRE.US,D,20140910,000000,17.069,17.075,16.752,16.833,582949,0
+VRE.US,D,20140911,000000,16.742,17.019,16.734,16.957,467861,0
+VRE.US,D,20140912,000000,16.895,16.923,16.338,16.415,767112,0
+VRE.US,D,20140915,000000,16.415,16.548,16.236,16.295,496824,0
+VRE.US,D,20140916,000000,16.303,16.515,16.303,16.465,561357,0
+VRE.US,D,20140917,000000,16.507,16.628,16.343,16.385,545259,0
+VRE.US,D,20140918,000000,16.385,16.408,16.148,16.19,1258087,0
+VRE.US,D,20140919,000000,16.19,16.277,16.042,16.099,2718055,0
+VRE.US,D,20140922,000000,16.056,16.171,15.872,15.912,770916,0
+VRE.US,D,20140923,000000,15.917,15.994,15.675,15.732,934945,0
+VRE.US,D,20140924,000000,15.773,15.912,15.65,15.724,1125465,0
+VRE.US,D,20140925,000000,15.739,15.747,15.447,15.609,678062,0
+VRE.US,D,20140926,000000,15.594,15.917,15.543,15.881,919354,0
+VRE.US,D,20140929,000000,15.739,15.821,15.586,15.821,586751,0
+VRE.US,D,20140930,000000,15.797,15.821,15.578,15.578,1063262,0
+VRE.US,D,20141001,000000,15.535,15.784,15.528,15.684,1364446,0
+VRE.US,D,20141002,000000,15.661,15.929,15.52,15.684,750936,0
+VRE.US,D,20141003,000000,15.806,15.989,15.625,15.919,1060400,0
+VRE.US,D,20141006,000000,15.939,16.061,15.701,15.701,984432,0
+VRE.US,D,20141007,000000,15.634,15.749,15.478,15.486,523011,0
+VRE.US,D,20141008,000000,15.513,16.069,15.461,15.981,1358316,0
+VRE.US,D,20141009,000000,15.944,16.069,15.733,15.79,1120766,0
+VRE.US,D,20141010,000000,15.79,16.038,15.661,15.749,592220,0
+VRE.US,D,20141013,000000,15.775,16.038,15.74,15.891,1083294,0
+VRE.US,D,20141014,000000,15.981,16.406,15.919,16.227,811468,0
+VRE.US,D,20141015,000000,16.103,16.447,15.865,15.939,1348580,0
+VRE.US,D,20141016,000000,15.79,16.127,15.669,16.077,1188036,0
+VRE.US,D,20141017,000000,16.242,16.242,15.848,15.929,699815,0
+VRE.US,D,20141020,000000,15.919,16.242,15.919,16.242,802674,0
+VRE.US,D,20141021,000000,16.257,16.257,16.103,16.227,696335,0
+VRE.US,D,20141022,000000,16.211,16.292,16.069,16.176,927122,0
+VRE.US,D,20141023,000000,16.013,16.021,15.412,15.543,1265067,0
+VRE.US,D,20141024,000000,15.496,15.676,15.356,15.594,988464,0
+VRE.US,D,20141027,000000,15.551,15.642,15.452,15.594,485923,0
+VRE.US,D,20141028,000000,15.513,15.551,15.356,15.528,829359,0
+VRE.US,D,20141029,000000,15.504,15.528,15.067,15.208,1021332,0
+VRE.US,D,20141030,000000,15.151,15.298,15.118,15.208,1551525,0
+VRE.US,D,20141031,000000,15.312,15.395,15.125,15.387,1464147,0
+VRE.US,D,20141103,000000,15.356,15.52,15.24,15.274,1653057,0
+VRE.US,D,20141104,000000,15.725,16.375,15.594,16.358,6980106,0
+VRE.US,D,20141105,000000,16.366,16.432,16.194,16.406,1284123,0
+VRE.US,D,20141106,000000,16.39,16.52,16.227,16.341,1208401,0
+VRE.US,D,20141107,000000,16.375,16.423,16.284,16.301,1546991,0
+VRE.US,D,20141110,000000,16.257,16.341,16.038,16.145,1327406,0
+VRE.US,D,20141111,000000,16.103,16.151,15.929,16.061,1294488,0
+VRE.US,D,20141112,000000,16.013,16.051,15.929,15.963,858541,0
+VRE.US,D,20141113,000000,16.013,16.145,15.855,15.898,1049702,0
+VRE.US,D,20141114,000000,15.884,15.953,15.693,15.79,1518726,0
+VRE.US,D,20141117,000000,15.765,15.912,15.716,15.765,1208669,0
+VRE.US,D,20141118,000000,15.765,15.855,15.701,15.84,1699680,0
+VRE.US,D,20141119,000000,15.799,15.799,15.535,15.602,1360822,0
+VRE.US,D,20141120,000000,15.578,15.684,15.496,15.594,1389795,0
+VRE.US,D,20141121,000000,15.757,15.891,15.725,15.79,1507506,0
+VRE.US,D,20141124,000000,15.79,15.855,15.701,15.765,696743,0
+VRE.US,D,20141125,000000,15.816,15.855,15.634,15.651,1192268,0
+VRE.US,D,20141126,000000,15.625,15.749,15.625,15.733,769819,0
+VRE.US,D,20141128,000000,15.74,16.044,15.669,15.79,511087,0
+VRE.US,D,20141201,000000,15.733,15.832,15.669,15.669,930846,0
+VRE.US,D,20141202,000000,15.669,15.855,15.52,15.669,694183,0
+VRE.US,D,20141203,000000,15.693,15.79,15.661,15.676,849425,0
+VRE.US,D,20141204,000000,15.693,15.884,15.535,15.848,779086,0
+VRE.US,D,20141205,000000,15.757,15.875,15.669,15.725,1263223,0
+VRE.US,D,20141208,000000,15.733,15.944,15.57,15.602,1212538,0
+VRE.US,D,20141209,000000,15.486,15.784,15.461,15.725,1433777,0
+VRE.US,D,20141210,000000,15.725,15.749,15.535,15.551,865031,0
+VRE.US,D,20141211,000000,15.551,15.642,15.528,15.561,1081437,0
+VRE.US,D,20141212,000000,15.478,15.609,15.387,15.404,1066939,0
+VRE.US,D,20141215,000000,15.437,15.486,15.003,15.059,1518569,0
+VRE.US,D,20141216,000000,15.011,15.052,14.787,14.806,1958898,0
+VRE.US,D,20141217,000000,14.87,15.084,14.722,15.026,2317636,0
+VRE.US,D,20141218,000000,15.092,15.125,14.976,15.118,2662165,0
+VRE.US,D,20141219,000000,15.084,15.265,15.067,15.208,1764528,0
+VRE.US,D,20141222,000000,15.191,15.609,15.191,15.57,1585286,0
+VRE.US,D,20141223,000000,15.602,15.775,15.496,15.684,1262424,0
+VRE.US,D,20141224,000000,15.765,15.806,15.578,15.661,426349,0
+VRE.US,D,20141226,000000,15.684,15.716,15.578,15.594,795187,0
+VRE.US,D,20141229,000000,15.57,15.799,15.57,15.725,954085,0
+VRE.US,D,20141230,000000,15.733,16.006,15.693,15.963,897989,0
+VRE.US,D,20141231,000000,15.981,16.103,15.651,15.661,732876,0
+VRE.US,D,20150102,000000,15.758,16.047,15.734,15.992,685641,0
+VRE.US,D,20150105,000000,15.946,16.223,15.899,16.072,1043259,0
+VRE.US,D,20150106,000000,16.131,16.215,15.893,16.024,1019316,0
+VRE.US,D,20150107,000000,16.055,16.072,15.791,15.849,1074687,0
+VRE.US,D,20150108,000000,15.849,15.974,15.684,15.876,921396,0
+VRE.US,D,20150109,000000,15.857,15.932,15.669,15.841,488652,0
+VRE.US,D,20150112,000000,15.841,16.016,15.825,15.999,517468,0
+VRE.US,D,20150113,000000,16.024,16.19,15.8,15.966,642395,0
+VRE.US,D,20150114,000000,15.849,16.099,15.776,16.064,625813,0
+VRE.US,D,20150115,000000,16.072,16.107,15.914,16.042,762233,0
+VRE.US,D,20150116,000000,16.033,16.387,15.946,16.372,673886,0
+VRE.US,D,20150120,000000,16.445,16.454,16.09,16.172,730984,0
+VRE.US,D,20150121,000000,16.123,16.28,16.055,16.148,508429,0
+VRE.US,D,20150122,000000,16.254,16.438,16.162,16.372,1008176,0
+VRE.US,D,20150123,000000,16.331,16.488,16.123,16.215,904362,0
+VRE.US,D,20150126,000000,16.223,16.429,16.09,16.395,783691,0
+VRE.US,D,20150127,000000,16.347,16.519,16.247,16.271,594464,0
+VRE.US,D,20150128,000000,16.312,16.413,16.107,16.156,788615,0
+VRE.US,D,20150129,000000,16.206,16.231,16.081,16.19,1539845,0
+VRE.US,D,20150130,000000,16.19,16.263,16.116,16.156,990146,0
+VRE.US,D,20150202,000000,16.199,16.312,16.09,16.162,1112894,0
+VRE.US,D,20150203,000000,16.162,16.504,16.09,16.504,545332,0
+VRE.US,D,20150204,000000,16.395,16.513,16.321,16.395,378481,0
+VRE.US,D,20150205,000000,16.42,16.654,16.382,16.586,583068,0
+VRE.US,D,20150206,000000,16.496,16.546,16.09,16.215,829964,0
+VRE.US,D,20150209,000000,16.231,16.387,16.131,16.148,434913,0
+VRE.US,D,20150210,000000,16.19,16.247,16.024,16.148,767812,0
+VRE.US,D,20150211,000000,16.116,16.238,16.033,16.131,388408,0
+VRE.US,D,20150212,000000,16.231,16.454,16.14,16.42,302128,0
+VRE.US,D,20150213,000000,16.42,16.488,16.231,16.404,374908,0
+VRE.US,D,20150217,000000,16.395,16.561,16.206,16.254,531031,0
+VRE.US,D,20150218,000000,16.254,16.382,16.099,16.306,744192,0
+VRE.US,D,20150219,000000,16.206,16.47,15.717,15.932,1387483,0
+VRE.US,D,20150220,000000,15.884,16.064,15.841,16.008,919370,0
+VRE.US,D,20150223,000000,16.024,16.116,15.867,16.072,617407,0
+VRE.US,D,20150224,000000,15.992,15.992,15.8,15.893,544867,0
+VRE.US,D,20150225,000000,15.857,16.072,15.825,15.841,364656,0
+VRE.US,D,20150226,000000,15.807,15.867,15.693,15.717,493373,0
+VRE.US,D,20150227,000000,15.725,15.741,15.485,15.577,1135756,0
+VRE.US,D,20150302,000000,15.616,15.941,15.609,15.908,624567,0
+VRE.US,D,20150303,000000,15.857,15.914,15.709,15.857,556094,0
+VRE.US,D,20150304,000000,15.807,15.876,15.651,15.717,455991,0
+VRE.US,D,20150305,000000,15.8,15.857,15.55,15.585,486779,0
+VRE.US,D,20150306,000000,15.213,15.222,14.954,15.022,666593,0
+VRE.US,D,20150309,000000,15.121,15.236,14.954,15.039,561170,0
+VRE.US,D,20150310,000000,14.987,15.279,14.916,15.228,828529,0
+VRE.US,D,20150311,000000,15.222,15.363,15.079,15.336,1064131,0
+VRE.US,D,20150312,000000,15.392,15.676,15.372,15.642,528442,0
+VRE.US,D,20150313,000000,15.651,15.669,15.42,15.494,395607,0
+VRE.US,D,20150316,000000,15.542,15.899,15.444,15.825,790372,0
+VRE.US,D,20150317,000000,15.776,15.908,15.684,15.766,611527,0
+VRE.US,D,20150318,000000,15.766,16.148,15.642,16.099,1136106,0
+VRE.US,D,20150319,000000,16.024,16.162,15.946,15.999,449106,0
+VRE.US,D,20150320,000000,16.055,16.504,16.042,16.395,1577360,0
+VRE.US,D,20150323,000000,16.387,16.561,16.29,16.365,439808,0
+VRE.US,D,20150324,000000,16.331,16.387,16.181,16.199,518660,0
+VRE.US,D,20150325,000000,16.181,16.271,15.899,15.914,450797,0
+VRE.US,D,20150326,000000,15.884,15.983,15.75,15.791,465528,0
+VRE.US,D,20150327,000000,15.791,15.841,15.661,15.825,426039,0
+VRE.US,D,20150330,000000,15.884,16.116,15.849,16.107,372785,0
+VRE.US,D,20150331,000000,16.042,16.081,15.75,15.966,912873,0
+VRE.US,D,20150401,000000,15.932,16.073,15.798,15.966,443217,0
+VRE.US,D,20150402,000000,15.999,16.174,15.966,16.108,362696,0
+VRE.US,D,20150406,000000,16.116,16.385,16.116,16.367,468737,0
+VRE.US,D,20150407,000000,16.35,16.35,16.016,16.025,395552,0
+VRE.US,D,20150408,000000,16.042,16.073,15.824,15.892,689206,0
+VRE.US,D,20150409,000000,15.866,15.914,15.658,15.673,614251,0
+VRE.US,D,20150410,000000,15.798,15.899,15.591,15.666,519417,0
+VRE.US,D,20150413,000000,15.707,15.824,15.69,15.707,592630,0
+VRE.US,D,20150414,000000,15.783,15.856,15.631,15.658,426440,0
+VRE.US,D,20150415,000000,15.666,15.732,15.581,15.599,456033,0
+VRE.US,D,20150416,000000,15.539,15.69,15.448,15.565,438958,0
+VRE.US,D,20150417,000000,15.48,15.556,15.282,15.331,687646,0
+VRE.US,D,20150420,000000,15.388,15.517,15.239,15.313,896651,0
+VRE.US,D,20150421,000000,15.509,15.565,15.207,15.264,760774,0
+VRE.US,D,20150422,000000,15.246,15.322,15.19,15.255,703314,0
+VRE.US,D,20150423,000000,15.347,15.707,15.155,15.613,526612,0
+VRE.US,D,20150424,000000,15.666,15.724,15.517,15.591,314081,0
+VRE.US,D,20150427,000000,15.715,15.798,15.415,15.556,548055,0
+VRE.US,D,20150428,000000,15.517,15.539,15.357,15.509,347598,0
+VRE.US,D,20150429,000000,15.397,15.448,15.171,15.171,459030,0
+VRE.US,D,20150430,000000,15.08,15.149,14.88,14.98,894576,0
+VRE.US,D,20150501,000000,15.03,15.089,14.872,15.015,567111,0
+VRE.US,D,20150504,000000,15.03,15.123,14.897,14.998,620666,0
+VRE.US,D,20150505,000000,14.954,15.048,14.59,14.622,664399,0
+VRE.US,D,20150506,000000,14.615,14.699,14.472,14.679,919614,0
+VRE.US,D,20150507,000000,14.721,15.08,14.689,15.048,988214,0
+VRE.US,D,20150508,000000,15.231,15.407,15.123,15.13,599699,0
+VRE.US,D,20150511,000000,15.04,15.18,14.729,14.788,389417,0
+VRE.US,D,20150512,000000,14.708,14.822,14.488,14.807,477956,0
+VRE.US,D,20150513,000000,14.862,14.963,14.488,14.513,577409,0
+VRE.US,D,20150514,000000,14.521,14.729,14.513,14.729,743243,0
+VRE.US,D,20150515,000000,14.755,14.98,14.655,14.972,599208,0
+VRE.US,D,20150518,000000,14.88,14.931,14.721,14.889,543376,0
+VRE.US,D,20150519,000000,14.831,14.838,14.67,14.67,403596,0
+VRE.US,D,20150520,000000,14.699,14.729,14.59,14.608,334896,0
+VRE.US,D,20150521,000000,14.615,14.715,14.379,14.43,528288,0
+VRE.US,D,20150522,000000,14.406,14.507,14.271,14.337,429314,0
+VRE.US,D,20150526,000000,14.315,14.324,14.174,14.262,473626,0
+VRE.US,D,20150527,000000,14.28,14.447,14.195,14.43,452678,0
+VRE.US,D,20150528,000000,14.438,14.438,14.195,14.315,619316,0
+VRE.US,D,20150529,000000,14.28,14.345,14.062,14.107,1140685,0
+VRE.US,D,20150601,000000,14.119,14.438,14.098,14.331,707283,0
+VRE.US,D,20150602,000000,14.229,14.288,14.154,14.203,348551,0
+VRE.US,D,20150603,000000,14.195,14.43,14.119,14.421,1354685,0
+VRE.US,D,20150604,000000,14.464,14.53,14.315,14.498,1503860,0
+VRE.US,D,20150605,000000,14.324,14.538,14.188,14.447,1122831,0
+VRE.US,D,20150608,000000,14.406,14.58,14.337,14.472,1015834,0
+VRE.US,D,20150609,000000,14.447,14.746,14.371,14.646,1525569,0
+VRE.US,D,20150610,000000,14.655,15.313,14.638,14.998,1675553,0
+VRE.US,D,20150611,000000,15.056,15.155,14.963,15.155,1886976,0
+VRE.US,D,20150612,000000,15.13,15.539,15.073,15.425,1856850,0
+VRE.US,D,20150615,000000,15.407,15.44,15.231,15.375,1161895,0
+VRE.US,D,20150616,000000,15.388,15.574,15.313,15.517,935552,0
+VRE.US,D,20150617,000000,15.448,15.724,15.415,15.715,1075743,0
+VRE.US,D,20150618,000000,15.724,16.157,15.639,16.157,1949588,0
+VRE.US,D,20150619,000000,16.35,16.359,16.065,16.324,4221615,0
+VRE.US,D,20150622,000000,16.359,16.467,16.201,16.208,1218450,0
+VRE.US,D,20150623,000000,16.15,16.217,15.806,15.806,2093468,0
+VRE.US,D,20150624,000000,15.806,16.008,15.757,15.999,1809760,0
+VRE.US,D,20150625,000000,15.956,16.082,15.866,15.932,1696532,0
+VRE.US,D,20150626,000000,15.922,15.983,15.757,15.789,1837559,0
+VRE.US,D,20150629,000000,15.764,15.922,15.517,15.523,938430,0
+VRE.US,D,20150630,000000,15.622,15.914,15.322,15.382,1204399,0
+VRE.US,D,20150701,000000,15.455,15.624,15.339,15.583,793171,0
+VRE.US,D,20150702,000000,15.693,15.802,15.51,15.642,715565,0
+VRE.US,D,20150706,000000,15.624,15.861,15.575,15.81,856515,0
+VRE.US,D,20150707,000000,15.927,16.139,15.684,16.03,1024322,0
+VRE.US,D,20150708,000000,15.997,16.005,15.768,15.903,1043457,0
+VRE.US,D,20150709,000000,15.943,16.045,15.861,15.917,1535473,0
+VRE.US,D,20150710,000000,15.98,16.162,15.895,15.98,768808,0
+VRE.US,D,20150713,000000,16.053,16.282,16.013,16.121,1596918,0
+VRE.US,D,20150714,000000,16.139,16.199,16.039,16.114,620701,0
+VRE.US,D,20150715,000000,16.053,16.206,15.943,16.105,1841244,0
+VRE.US,D,20150716,000000,16.19,16.385,16.162,16.231,1320481,0
+VRE.US,D,20150717,000000,16.199,16.291,16.13,16.223,778791,0
+VRE.US,D,20150720,000000,16.162,16.264,16.021,16.206,796975,0
+VRE.US,D,20150721,000000,16.239,16.313,16.121,16.162,1423877,0
+VRE.US,D,20150722,000000,16.223,17.181,16.223,17.056,4373722,0
+VRE.US,D,20150723,000000,17.209,17.435,16.87,16.964,1477357,0
+VRE.US,D,20150724,000000,16.936,17.013,16.837,16.913,1380976,0
+VRE.US,D,20150727,000000,17.041,17.358,16.979,17.156,2088577,0
+VRE.US,D,20150728,000000,17.241,17.459,17.165,17.392,1925642,0
+VRE.US,D,20150729,000000,17.366,17.594,17.217,17.568,1525848,0
+VRE.US,D,20150730,000000,17.493,17.563,17.335,17.41,1030147,0
+VRE.US,D,20150731,000000,17.467,17.704,17.41,17.536,1038584,0
+VRE.US,D,20150803,000000,17.527,17.602,17.351,17.536,933086,0
+VRE.US,D,20150804,000000,17.536,17.653,17.426,17.467,1048566,0
+VRE.US,D,20150805,000000,17.5,17.554,17.291,17.366,513884,0
+VRE.US,D,20150806,000000,17.392,17.493,17.272,17.467,775000,0
+VRE.US,D,20150807,000000,17.41,17.536,17.335,17.5,684425,0
+VRE.US,D,20150810,000000,17.536,17.645,17.419,17.527,527553,0
+VRE.US,D,20150811,000000,17.445,17.711,17.41,17.663,687347,0
+VRE.US,D,20150812,000000,17.554,17.663,17.445,17.637,1001860,0
+VRE.US,D,20150813,000000,17.585,17.663,17.335,17.51,612049,0
+VRE.US,D,20150814,000000,17.467,17.611,17.358,17.546,753953,0
+VRE.US,D,20150817,000000,17.546,17.772,17.435,17.602,1955828,0
+VRE.US,D,20150818,000000,17.554,17.629,17.476,17.5,1009111,0
+VRE.US,D,20150819,000000,17.392,17.459,17.133,17.382,881828,0
+VRE.US,D,20150820,000000,17.335,17.366,17.124,17.266,1059026,0
+VRE.US,D,20150821,000000,17.005,17.181,16.87,16.879,1061762,0
+VRE.US,D,20150824,000000,16.172,16.568,15.98,16.005,1588806,0
+VRE.US,D,20150825,000000,16.307,16.385,15.441,15.481,1420786,0
+VRE.US,D,20150826,000000,15.851,15.88,15.321,15.624,1240859,0
+VRE.US,D,20150827,000000,15.76,16.063,15.575,15.971,1357682,0
+VRE.US,D,20150828,000000,15.997,16.181,15.661,16.172,839399,0
+VRE.US,D,20150831,000000,16.162,16.162,15.693,15.76,1444204,0
+VRE.US,D,20150901,000000,15.524,15.718,15.263,15.347,792930,0
+VRE.US,D,20150902,000000,15.491,15.567,15.178,15.347,781285,0
+VRE.US,D,20150903,000000,15.449,15.558,15.155,15.366,606226,0
+VRE.US,D,20150904,000000,15.223,15.501,15.155,15.455,1319058,0
+VRE.US,D,20150908,000000,15.549,15.888,15.491,15.778,1230042,0
+VRE.US,D,20150909,000000,15.88,15.989,15.718,15.778,1025630,0
+VRE.US,D,20150910,000000,15.768,16.256,15.501,16.053,1288618,0
+VRE.US,D,20150911,000000,16.079,16.652,16.079,16.524,1854810,0
+VRE.US,D,20150914,000000,16.576,16.661,16.44,16.543,1071862,0
+VRE.US,D,20150915,000000,16.568,16.894,16.552,16.812,945172,0
+VRE.US,D,20150916,000000,16.792,16.903,16.601,16.726,1058552,0
+VRE.US,D,20150917,000000,16.735,16.879,16.585,16.753,1564661,0
+VRE.US,D,20150918,000000,16.61,16.887,16.56,16.625,3006297,0
+VRE.US,D,20150921,000000,16.679,16.83,16.625,16.78,1198190,0
+VRE.US,D,20150922,000000,16.661,16.78,16.468,16.568,1053440,0
+VRE.US,D,20150923,000000,16.644,16.743,16.458,16.635,1042759,0
+VRE.US,D,20150924,000000,16.601,16.785,16.385,16.56,967652,0
+VRE.US,D,20150925,000000,16.635,16.743,16.45,16.468,919381,0
+VRE.US,D,20150928,000000,16.407,16.468,15.997,16.105,1699942,0
+VRE.US,D,20150929,000000,16.162,16.239,15.971,16.039,1748325,0
+VRE.US,D,20150930,000000,16.156,16.206,15.541,15.888,2485283,0
+VRE.US,D,20151001,000000,15.937,16.249,15.836,16.174,2483457,0
+VRE.US,D,20151002,000000,16.116,16.309,16.055,16.286,1684325,0
+VRE.US,D,20151005,000000,16.371,16.869,16.353,16.856,859212,0
+VRE.US,D,20151006,000000,16.82,17.057,16.784,16.956,1051317,0
+VRE.US,D,20151007,000000,17.014,17.26,16.979,17.26,1269551,0
+VRE.US,D,20151008,000000,17.243,17.572,17.183,17.542,1879687,0
+VRE.US,D,20151009,000000,17.542,17.635,17.488,17.607,828840,0
+VRE.US,D,20151012,000000,17.635,17.745,17.532,17.607,544406,0
+VRE.US,D,20151013,000000,17.48,17.694,17.376,17.532,512631,0
+VRE.US,D,20151014,000000,17.532,17.702,17.532,17.572,990013,0
+VRE.US,D,20151015,000000,17.566,17.753,17.488,17.726,1339818,0
+VRE.US,D,20151016,000000,17.761,18.151,17.745,17.922,1911525,0
+VRE.US,D,20151019,000000,17.895,18.253,17.846,18.247,1309775,0
+VRE.US,D,20151020,000000,18.2,18.687,18.069,18.474,2811521,0
+VRE.US,D,20151021,000000,18.446,18.789,18.363,18.624,1638698,0
+VRE.US,D,20151022,000000,18.703,19.033,18.542,18.659,1785368,0
+VRE.US,D,20151023,000000,18.659,18.892,18.558,18.771,1562537,0
+VRE.US,D,20151026,000000,18.78,18.864,18.542,18.743,899935,0
+VRE.US,D,20151027,000000,18.718,18.993,18.575,18.993,1360570,0
+VRE.US,D,20151028,000000,18.945,19.091,18.617,19.017,1141395,0
+VRE.US,D,20151029,000000,18.884,19.644,18.516,19.007,2185522,0
+VRE.US,D,20151030,000000,18.999,19.058,18.391,18.456,1730543,0
+VRE.US,D,20151102,000000,18.508,19.195,18.382,19.033,1863517,0
+VRE.US,D,20151103,000000,18.974,19.159,18.836,19.068,1159789,0
+VRE.US,D,20151104,000000,19.091,19.34,18.914,19.058,1245893,0
+VRE.US,D,20151105,000000,19.042,19.169,18.9,19.025,654232,0
+VRE.US,D,20151106,000000,18.771,19.025,18.61,18.633,1584582,0
+VRE.US,D,20151109,000000,18.524,18.983,18.229,18.322,1609489,0
+VRE.US,D,20151110,000000,18.329,18.633,18.312,18.532,1688808,0
+VRE.US,D,20151111,000000,18.532,18.884,18.489,18.828,841574,0
+VRE.US,D,20151112,000000,18.78,19.091,18.695,18.983,1120997,0
+VRE.US,D,20151113,000000,18.983,19.195,18.937,19.017,1136561,0
+VRE.US,D,20151116,000000,18.993,19.237,18.921,19.212,832022,0
+VRE.US,D,20151117,000000,19.159,19.433,19.1,19.237,984940,0
+VRE.US,D,20151118,000000,19.297,19.704,19.151,19.671,1746223,0
+VRE.US,D,20151119,000000,19.694,20.017,19.509,20.017,2083772,0
+VRE.US,D,20151120,000000,20.077,20.364,19.992,20.322,1122532,0
+VRE.US,D,20151123,000000,20.322,20.533,20.247,20.347,902410,0
+VRE.US,D,20151124,000000,20.27,20.399,19.921,20.169,662601,0
+VRE.US,D,20151125,000000,20.152,20.483,20.094,20.459,632419,0
+VRE.US,D,20151127,000000,20.433,20.578,20.373,20.45,561443,0
+VRE.US,D,20151130,000000,20.491,20.525,19.847,19.931,1366349,0
+VRE.US,D,20151201,000000,20.009,20.424,19.992,20.094,1732096,0
+VRE.US,D,20151202,000000,20.032,20.23,19.746,19.872,1634145,0
+VRE.US,D,20151203,000000,19.847,20.169,19.457,19.457,1331837,0
+VRE.US,D,20151204,000000,19.466,19.839,19.466,19.737,780857,0
+VRE.US,D,20151207,000000,19.704,19.83,19.481,19.601,988123,0
+VRE.US,D,20151208,000000,19.519,19.616,19.244,19.378,956494,0
+VRE.US,D,20151209,000000,19.331,19.541,19.109,19.109,1110034,0
+VRE.US,D,20151210,000000,19.142,19.237,18.762,18.828,1426125,0
+VRE.US,D,20151211,000000,18.659,18.828,18.438,18.489,1565954,0
+VRE.US,D,20151214,000000,18.474,18.727,18.398,18.709,1111276,0
+VRE.US,D,20151215,000000,18.803,19.1,18.718,19.068,1043892,0
+VRE.US,D,20151216,000000,19.169,19.525,19.134,19.414,985178,0
+VRE.US,D,20151217,000000,19.737,19.921,19.49,19.541,1328622,0
+VRE.US,D,20151218,000000,19.473,19.608,19.237,19.49,1730777,0
+VRE.US,D,20151221,000000,19.616,19.677,19.363,19.625,937663,0
+VRE.US,D,20151222,000000,19.694,19.889,19.577,19.814,1026682,0
+VRE.US,D,20151223,000000,19.872,19.931,19.663,19.799,677809,0
+VRE.US,D,20151224,000000,19.806,19.881,19.584,19.761,317478,0
+VRE.US,D,20151228,000000,19.751,19.889,19.584,19.889,538418,0
+VRE.US,D,20151229,000000,19.976,20.194,19.881,20.194,945766,0
+VRE.US,D,20151230,000000,20.128,20.279,20.068,20.202,632899,0
+VRE.US,D,20151231,000000,20.194,20.23,19.761,19.806,802973,0
+VRE.US,D,20160104,000000,19.592,19.592,19.088,19.395,1036816,0
+VRE.US,D,20160105,000000,19.438,19.681,19.233,19.558,1158302,0
+VRE.US,D,20160106,000000,19.395,19.719,19.345,19.361,2708139,0
+VRE.US,D,20160107,000000,19.096,19.302,18.79,18.805,1358361,0
+VRE.US,D,20160108,000000,18.867,19.139,18.381,18.773,1180995,0
+VRE.US,D,20160111,000000,18.812,19.087,18.42,18.446,1264917,0
+VRE.US,D,20160112,000000,18.559,18.634,17.601,17.868,1657435,0
+VRE.US,D,20160113,000000,17.918,18.39,17.775,17.953,1191522,0
+VRE.US,D,20160114,000000,18.003,18.47,17.833,18.218,1390181,0
+VRE.US,D,20160115,000000,17.927,18.406,17.672,17.936,991779,0
+VRE.US,D,20160119,000000,18.064,18.071,17.285,17.482,1087322,0
+VRE.US,D,20160120,000000,17.396,17.545,16.612,17.032,1356679,0
+VRE.US,D,20160121,000000,17.125,17.664,16.987,17.406,902766,0
+VRE.US,D,20160122,000000,17.517,17.923,17.465,17.851,704597,0
+VRE.US,D,20160125,000000,17.806,18.13,17.645,17.918,1016184,0
+VRE.US,D,20160126,000000,17.97,18.267,17.876,18.252,1133887,0
+VRE.US,D,20160127,000000,18.158,18.227,17.797,17.9,987948,0
+VRE.US,D,20160128,000000,18.013,18.252,17.833,17.876,1269266,0
+VRE.US,D,20160129,000000,18.013,18.267,17.568,17.747,2586671,0
+VRE.US,D,20160201,000000,17.638,17.72,17.135,17.158,1919844,0
+VRE.US,D,20160202,000000,17.064,17.525,16.177,16.39,2549952,0
+VRE.US,D,20160203,000000,16.51,16.664,16.262,16.612,1099192,0
+VRE.US,D,20160204,000000,16.553,16.706,16.143,16.27,1605876,0
+VRE.US,D,20160205,000000,16.212,16.235,15.827,15.861,1406525,0
+VRE.US,D,20160208,000000,15.801,15.822,15.213,15.629,1636740,0
+VRE.US,D,20160209,000000,15.475,15.58,15,15.066,2006322,0
+VRE.US,D,20160210,000000,15.118,15.467,14.853,15.229,1109295,0
+VRE.US,D,20160211,000000,15.017,15.237,14.836,15.083,1607967,0
+VRE.US,D,20160212,000000,15.161,15.475,14.813,15.358,1803461,0
+VRE.US,D,20160216,000000,15.418,15.638,15.327,15.629,999835,0
+VRE.US,D,20160217,000000,15.673,15.895,15.629,15.776,1500798,0
+VRE.US,D,20160218,000000,15.801,15.827,15.605,15.809,1117216,0
+VRE.US,D,20160219,000000,15.699,15.819,15.62,15.666,1190477,0
+VRE.US,D,20160222,000000,15.766,16.143,15.707,16.116,977967,0
+VRE.US,D,20160223,000000,16.023,16.321,15.954,16.289,923385,0
+VRE.US,D,20160224,000000,16.22,16.357,16.041,16.252,1026143,0
+VRE.US,D,20160225,000000,16.312,17.052,15.899,16.987,1379442,0
+VRE.US,D,20160226,000000,17.013,17.354,16.844,17.276,1005796,0
+VRE.US,D,20160229,000000,17.228,17.458,16.987,16.987,1282765,0
+VRE.US,D,20160301,000000,17.098,17.823,17.013,17.823,1271984,0
+VRE.US,D,20160302,000000,17.747,17.777,17.34,17.775,769626,0
+VRE.US,D,20160303,000000,17.747,17.868,17.664,17.806,637696,0
+VRE.US,D,20160304,000000,17.868,18.592,17.857,18.559,758268,0
+VRE.US,D,20160307,000000,18.406,18.689,18.381,18.524,599103,0
+VRE.US,D,20160308,000000,18.508,18.508,17.97,18.089,637700,0
+VRE.US,D,20160309,000000,18.149,18.267,18.081,18.208,825272,0
+VRE.US,D,20160310,000000,18.321,18.42,17.892,18.158,331882,0
+VRE.US,D,20160311,000000,18.292,18.625,18.267,18.611,560998,0
+VRE.US,D,20160314,000000,18.601,18.973,18.474,18.697,469735,0
+VRE.US,D,20160315,000000,18.55,18.858,18.429,18.773,468403,0
+VRE.US,D,20160316,000000,18.68,19.302,18.675,19.302,631694,0
+VRE.US,D,20160317,000000,19.283,19.751,19.174,19.746,876550,0
+VRE.US,D,20160318,000000,19.814,19.942,19.575,19.882,1354540,0
+VRE.US,D,20160321,000000,19.806,19.959,19.283,19.302,822945,0
+VRE.US,D,20160322,000000,19.233,19.639,19.123,19.592,491949,0
+VRE.US,D,20160323,000000,19.539,19.634,18.887,18.887,578794,0
+VRE.US,D,20160324,000000,18.812,18.839,18.651,18.805,447228,0
+VRE.US,D,20160328,000000,18.848,19.183,18.848,19.139,308928,0
+VRE.US,D,20160329,000000,19.139,20.086,19.139,20.086,865321,0
+VRE.US,D,20160330,000000,20.096,20.238,20.011,20.026,691160,0
+VRE.US,D,20160331,000000,20.026,20.189,20.018,20.06,569810,0
+VRE.US,D,20160401,000000,19.921,20.181,19.304,20.011,562834,0
+VRE.US,D,20160404,000000,20.011,20.104,19.768,19.863,466485,0
+VRE.US,D,20160405,000000,19.744,19.931,19.716,19.837,426997,0
+VRE.US,D,20160406,000000,19.821,19.976,19.443,19.941,384413,0
+VRE.US,D,20160407,000000,19.872,19.872,19.527,19.659,434491,0
+VRE.US,D,20160408,000000,19.797,20.267,19.716,20.104,446555,0
+VRE.US,D,20160411,000000,20.147,20.303,19.768,20.026,809028,0
+VRE.US,D,20160412,000000,20.069,20.654,20.069,20.569,522474,0
+VRE.US,D,20160413,000000,20.636,20.785,20.215,20.481,953067,0
+VRE.US,D,20160414,000000,20.516,20.789,20.405,20.73,954084,0
+VRE.US,D,20160415,000000,20.713,21.409,20.585,20.935,1062563,0
+VRE.US,D,20160418,000000,20.935,21.206,20.851,21.126,523297,0
+VRE.US,D,20160419,000000,21.134,21.155,20.767,21.048,633519,0
+VRE.US,D,20160420,000000,21.038,21.178,20.888,21.101,542330,0
+VRE.US,D,20160421,000000,21.101,21.367,20.905,21.048,650895,0
+VRE.US,D,20160422,000000,21.077,21.465,21.077,21.385,634622,0
+VRE.US,D,20160425,000000,21.28,21.505,21.28,21.451,907272,0
+VRE.US,D,20160426,000000,21.513,21.522,21.126,21.298,594578,0
+VRE.US,D,20160427,000000,21.261,21.487,21.077,21.451,534896,0
+VRE.US,D,20160428,000000,21.085,22.209,21.085,22.115,1210963,0
+VRE.US,D,20160429,000000,22.063,22.26,21.878,21.96,1263784,0
+VRE.US,D,20160502,000000,22.044,22.713,22.021,22.671,1092734,0
+VRE.US,D,20160503,000000,22.465,22.587,22.332,22.484,641689,0
+VRE.US,D,20160504,000000,22.346,22.587,22.021,22.063,1532541,0
+VRE.US,D,20160505,000000,22.183,22.555,22.165,22.341,684987,0
+VRE.US,D,20160506,000000,22.332,22.582,22.332,22.568,613472,0
+VRE.US,D,20160509,000000,22.612,22.784,22.475,22.596,754029,0
+VRE.US,D,20160510,000000,22.713,22.713,22.322,22.322,644150,0
+VRE.US,D,20160511,000000,22.313,22.353,22.053,22.234,397053,0
+VRE.US,D,20160512,000000,22.284,22.568,22.209,22.424,934563,0
+VRE.US,D,20160513,000000,22.276,22.451,22.218,22.332,505854,0
+VRE.US,D,20160516,000000,22.322,22.79,22.174,22.664,562388,0
+VRE.US,D,20160517,000000,22.587,22.649,21.787,21.873,872565,0
+VRE.US,D,20160518,000000,21.841,21.855,21.253,21.487,896522,0
+VRE.US,D,20160519,000000,21.27,21.505,20.879,21.305,1040557,0
+VRE.US,D,20160520,000000,21.436,21.711,21.206,21.349,742186,0
+VRE.US,D,20160523,000000,21.359,21.606,21.27,21.53,599059,0
+VRE.US,D,20160524,000000,21.659,22.475,21.659,22.332,931563,0
+VRE.US,D,20160525,000000,22.276,22.493,22.141,22.415,591619,0
+VRE.US,D,20160526,000000,22.442,22.655,22.407,22.458,585372,0
+VRE.US,D,20160527,000000,22.442,22.671,22.199,22.397,542665,0
+VRE.US,D,20160531,000000,22.407,22.631,22.244,22.545,767093,0
+VRE.US,D,20160601,000000,22.36,22.826,22.332,22.769,713144,0
+VRE.US,D,20160602,000000,22.705,22.826,22.484,22.713,510762,0
+VRE.US,D,20160603,000000,22.826,23.068,22.512,22.705,465957,0
+VRE.US,D,20160606,000000,22.769,22.81,22.332,22.499,479420,0
+VRE.US,D,20160607,000000,22.499,22.844,22.499,22.826,526479,0
+VRE.US,D,20160608,000000,22.671,23.059,22.671,22.988,784855,0
+VRE.US,D,20160609,000000,22.932,23.206,22.826,23.113,611754,0
+VRE.US,D,20160610,000000,22.896,23.002,22.655,22.733,702380,0
+VRE.US,D,20160613,000000,22.733,23.215,22.733,23.068,566141,0
+VRE.US,D,20160614,000000,22.988,23.094,22.866,23.016,419965,0
+VRE.US,D,20160615,000000,22.998,23.206,22.988,23.113,534301,0
+VRE.US,D,20160616,000000,23.059,23.231,22.784,23.113,578803,0
+VRE.US,D,20160617,000000,23.152,23.335,22.957,23.24,1409188,0
+VRE.US,D,20160620,000000,23.369,23.488,23.122,23.258,559076,0
+VRE.US,D,20160621,000000,23.249,23.405,23.104,23.341,382633,0
+VRE.US,D,20160622,000000,23.335,23.643,23.282,23.307,707342,0
+VRE.US,D,20160623,000000,23.471,23.696,23.405,23.687,718083,0
+VRE.US,D,20160624,000000,23.113,23.36,22.784,22.888,925508,0
+VRE.US,D,20160627,000000,22.776,22.906,21.951,22.037,1144932,0
+VRE.US,D,20160628,000000,22.174,22.517,22.053,22.379,1065303,0
+VRE.US,D,20160629,000000,22.458,22.998,22.458,22.947,706561,0
+VRE.US,D,20160630,000000,23.016,23.282,22.826,23.197,933511,0
+VRE.US,D,20160701,000000,23.276,23.569,23.178,23.361,649343,0
+VRE.US,D,20160705,000000,23.327,23.984,23.299,23.958,805162,0
+VRE.US,D,20160706,000000,23.897,24.142,23.873,23.966,1123655,0
+VRE.US,D,20160707,000000,23.929,23.991,23.733,23.784,518788,0
+VRE.US,D,20160708,000000,23.863,24.156,23.863,24.077,637864,0
+VRE.US,D,20160711,000000,24.19,24.267,23.974,24.208,628176,0
+VRE.US,D,20160712,000000,24.174,24.415,24.174,24.243,538720,0
+VRE.US,D,20160713,000000,24.373,24.393,24.128,24.338,728907,0
+VRE.US,D,20160714,000000,24.243,24.329,23.971,24.052,595436,0
+VRE.US,D,20160715,000000,24.119,24.174,23.596,23.751,744790,0
+VRE.US,D,20160718,000000,23.834,23.834,23.542,23.81,395577,0
+VRE.US,D,20160719,000000,23.873,24.229,23.813,24.036,1171986,0
+VRE.US,D,20160720,000000,24.105,24.467,23.999,24.302,551339,0
+VRE.US,D,20160721,000000,24.147,24.243,23.775,23.921,594289,0
+VRE.US,D,20160722,000000,23.939,24.486,23.939,24.364,970607,0
+VRE.US,D,20160725,000000,24.381,24.433,24.182,24.406,499593,0
+VRE.US,D,20160726,000000,24.346,24.477,24.009,24.119,346740,0
+VRE.US,D,20160727,000000,24.113,24.182,23.784,23.873,305544,0
+VRE.US,D,20160728,000000,23.897,24.423,23.793,24.276,334182,0
+VRE.US,D,20160729,000000,23.999,24.724,23.999,24.364,727771,0
+VRE.US,D,20160801,000000,24.243,24.449,24.128,24.198,495489,0
+VRE.US,D,20160802,000000,24.182,24.198,23.509,23.509,703816,0
+VRE.US,D,20160803,000000,24.036,24.373,23.81,24.105,838966,0
+VRE.US,D,20160804,000000,24.105,24.105,23.654,23.991,413709,0
+VRE.US,D,20160805,000000,24.07,24.119,23.818,23.873,366575,0
+VRE.US,D,20160808,000000,23.844,24.062,23.707,23.984,345972,0
+VRE.US,D,20160809,000000,23.921,24.026,23.742,23.913,320432,0
+VRE.US,D,20160810,000000,23.939,23.974,23.709,23.81,375917,0
+VRE.US,D,20160811,000000,23.913,23.913,23.267,23.526,913723,0
+VRE.US,D,20160812,000000,23.542,23.81,23.445,23.463,351375,0
+VRE.US,D,20160815,000000,23.517,23.681,23.463,23.55,495813,0
+VRE.US,D,20160816,000000,23.439,23.439,23.024,23.136,404033,0
+VRE.US,D,20160817,000000,23.152,23.432,22.93,23.396,539203,0
+VRE.US,D,20160818,000000,23.406,23.921,23.347,23.854,540165,0
+VRE.US,D,20160819,000000,23.89,23.89,23.365,23.818,1020828,0
+VRE.US,D,20160822,000000,23.767,23.929,23.681,23.854,370906,0
+VRE.US,D,20160823,000000,24.036,24.406,23.873,24.095,499362,0
+VRE.US,D,20160824,000000,24.113,24.321,23.784,24.009,761161,0
+VRE.US,D,20160825,000000,23.991,24.418,23.958,24.252,697748,0
+VRE.US,D,20160826,000000,24.26,24.491,23.542,23.714,832328,0
+VRE.US,D,20160829,000000,23.742,24.009,23.714,23.949,897383,0
+VRE.US,D,20160830,000000,24.07,24.07,23.751,23.958,498842,0
+VRE.US,D,20160831,000000,23.904,24.113,23.742,23.984,837151,0
+VRE.US,D,20160901,000000,23.999,24.166,23.767,24.052,530613,0
+VRE.US,D,20160902,000000,24.208,24.839,24.208,24.639,834798,0
+VRE.US,D,20160906,000000,24.751,24.816,24.544,24.579,520523,0
+VRE.US,D,20160907,000000,24.519,25.271,24.405,25.244,1292620,0
+VRE.US,D,20160908,000000,25.082,25.098,24.621,25.003,1179956,0
+VRE.US,D,20160909,000000,24.613,24.661,23.854,23.958,1182257,0
+VRE.US,D,20160912,000000,23.897,24.329,23.614,24.233,822954,0
+VRE.US,D,20160913,000000,23.984,23.984,23.075,23.121,995452,0
+VRE.US,D,20160914,000000,23.128,23.206,22.6,22.894,1451371,0
+VRE.US,D,20160915,000000,22.859,23.053,22.767,22.859,683656,0
+VRE.US,D,20160916,000000,22.79,22.909,22.559,22.79,1194777,0
+VRE.US,D,20160919,000000,23.283,23.396,22.987,23.267,902477,0
+VRE.US,D,20160920,000000,23.473,23.533,23.112,23.121,423623,0
+VRE.US,D,20160921,000000,23.128,23.509,22.636,23.499,792836,0
+VRE.US,D,20160922,000000,23.759,24.284,23.759,24.062,861359,0
+VRE.US,D,20160923,000000,23.913,24.137,23.733,24.018,414816,0
+VRE.US,D,20160926,000000,24.018,24.621,23.929,24.433,748217,0
+VRE.US,D,20160927,000000,24.51,24.536,24.018,24.052,467873,0
+VRE.US,D,20160928,000000,24.077,24.293,23.728,24.174,722754,0
+VRE.US,D,20160929,000000,24.062,24.062,23.453,23.517,637510,0
+VRE.US,D,20160930,000000,23.611,23.767,23.351,23.517,994934,0
+VRE.US,D,20161003,000000,23.35,23.35,22.735,22.9,710043,0
+VRE.US,D,20161004,000000,22.985,22.985,22.127,22.405,938147,0
+VRE.US,D,20161005,000000,22.473,22.707,22.264,22.3,698065,0
+VRE.US,D,20161006,000000,22.272,22.582,21.978,22.44,384612,0
+VRE.US,D,20161007,000000,22.545,22.804,22.257,22.328,534348,0
+VRE.US,D,20161010,000000,22.414,22.82,22.319,22.621,710582,0
+VRE.US,D,20161011,000000,22.621,22.82,22.033,22.161,389213,0
+VRE.US,D,20161012,000000,22.168,22.568,22.144,22.507,292449,0
+VRE.US,D,20161013,000000,22.405,22.813,22.395,22.568,541778,0
+VRE.US,D,20161014,000000,22.587,22.892,22.44,22.691,411345,0
+VRE.US,D,20161017,000000,22.762,23.073,22.762,22.813,553783,0
+VRE.US,D,20161018,000000,23.021,23.298,22.926,23.1,530654,0
+VRE.US,D,20161019,000000,23.021,23.247,22.82,23.09,598528,0
+VRE.US,D,20161020,000000,23.09,23.307,22.994,23.204,568276,0
+VRE.US,D,20161021,000000,22.942,23.335,22.892,23.274,556310,0
+VRE.US,D,20161024,000000,23.569,23.588,23.081,23.142,536311,0
+VRE.US,D,20161025,000000,23.09,23.223,22.691,22.935,660933,0
+VRE.US,D,20161026,000000,23.49,23.603,22.587,22.762,740477,0
+VRE.US,D,20161027,000000,22.707,22.707,21.882,22.136,1062916,0
+VRE.US,D,20161028,000000,22.153,22.345,21.763,21.944,942200,0
+VRE.US,D,20161031,000000,22.057,22.414,21.899,22.309,867535,0
+VRE.US,D,20161101,000000,22.264,22.3,21.692,21.787,442039,0
+VRE.US,D,20161102,000000,21.787,21.85,21.457,21.483,471664,0
+VRE.US,D,20161103,000000,21.536,21.822,21.363,21.692,566057,0
+VRE.US,D,20161104,000000,21.718,21.962,21.526,21.779,525542,0
+VRE.US,D,20161107,000000,22.153,22.272,22.023,22.195,486663,0
+VRE.US,D,20161108,000000,22.144,22.422,22.127,22.3,435207,0
+VRE.US,D,20161109,000000,21.832,22.639,21.554,22.555,569664,0
+VRE.US,D,20161110,000000,22.535,22.874,21.727,21.996,1254122,0
+VRE.US,D,20161111,000000,22.023,22.649,22.005,22.367,955899,0
+VRE.US,D,20161114,000000,22.386,23.223,22.386,23.118,1137141,0
+VRE.US,D,20161115,000000,23.134,23.481,22.753,22.9,482000,0
+VRE.US,D,20161116,000000,22.83,22.9,22.587,22.735,492809,0
+VRE.US,D,20161117,000000,22.673,23.021,22.517,22.612,319555,0
+VRE.US,D,20161118,000000,22.604,22.892,22.587,22.753,548150,0
+VRE.US,D,20161121,000000,22.892,23.064,22.596,22.657,547723,0
+VRE.US,D,20161122,000000,22.665,23.142,22.621,23.118,619899,0
+VRE.US,D,20161123,000000,22.874,23.126,22.847,23.1,253942,0
+VRE.US,D,20161125,000000,23.048,23.335,23.036,23.326,151774,0
+VRE.US,D,20161128,000000,23.257,23.517,23.223,23.395,386026,0
+VRE.US,D,20161129,000000,23.386,23.827,23.364,23.664,563498,0
+VRE.US,D,20161130,000000,23.517,23.619,23.29,23.499,615184,0
+VRE.US,D,20161201,000000,23.369,23.49,23.048,23.247,528040,0
+VRE.US,D,20161202,000000,23.378,23.752,23.36,23.473,453325,0
+VRE.US,D,20161205,000000,23.596,23.985,23.395,23.951,865331,0
+VRE.US,D,20161206,000000,23.969,24.454,23.951,24.385,491694,0
+VRE.US,D,20161207,000000,24.473,24.906,24.473,24.786,665320,0
+VRE.US,D,20161208,000000,24.75,25.524,24.628,25.34,637574,0
+VRE.US,D,20161209,000000,25.174,25.516,24.777,25.073,547981,0
+VRE.US,D,20161212,000000,25.01,25.411,24.846,25.105,1140325,0
+VRE.US,D,20161213,000000,25.237,25.383,24.909,25.114,582295,0
+VRE.US,D,20161214,000000,25.105,25.152,24.16,24.248,826262,0
+VRE.US,D,20161215,000000,24.238,24.645,23.865,23.932,666735,0
+VRE.US,D,20161216,000000,24.256,24.506,23.93,24.256,2368394,0
+VRE.US,D,20161219,000000,24.482,24.613,24.35,24.576,790017,0
+VRE.US,D,20161220,000000,24.559,24.941,24.464,24.941,781729,0
+VRE.US,D,20161221,000000,24.914,25.152,24.595,24.595,465280,0
+VRE.US,D,20161222,000000,24.586,24.628,24.297,24.497,312913,0
+VRE.US,D,20161223,000000,24.567,24.731,24.341,24.559,205202,0
+VRE.US,D,20161227,000000,24.559,24.855,24.497,24.708,304261,0
+VRE.US,D,20161228,000000,24.672,24.672,24.151,24.454,412027,0
+VRE.US,D,20161229,000000,24.464,24.898,24.419,24.88,368907,0
+VRE.US,D,20161230,000000,24.871,25.392,24.741,25.21,481898,0
+VRE.US,D,20170103,000000,25.377,25.454,24.874,25.174,664506,0
+VRE.US,D,20170104,000000,25.316,25.498,25.245,25.421,759662,0
+VRE.US,D,20170105,000000,25.228,25.434,24.905,25.254,1300795,0
+VRE.US,D,20170106,000000,25.193,25.454,25.132,25.202,800887,0
+VRE.US,D,20170109,000000,25.132,25.21,24.816,24.932,627048,0
+VRE.US,D,20170110,000000,25.001,25.21,24.788,24.922,542734,0
+VRE.US,D,20170111,000000,24.912,24.922,24.464,24.546,610082,0
+VRE.US,D,20170112,000000,24.625,24.738,24.145,24.728,450443,0
+VRE.US,D,20170113,000000,24.756,25.001,24.634,24.738,327170,0
+VRE.US,D,20170117,000000,24.774,24.845,24.634,24.72,543987,0
+VRE.US,D,20170118,000000,24.766,25.089,24.564,25.001,602510,0
+VRE.US,D,20170119,000000,24.905,25.072,24.728,24.747,496970,0
+VRE.US,D,20170120,000000,24.698,25.026,24.698,24.854,369704,0
+VRE.US,D,20170123,000000,24.878,25.384,24.802,25.316,378612,0
+VRE.US,D,20170124,000000,25.341,25.63,25.245,25.578,403197,0
+VRE.US,D,20170125,000000,25.647,25.734,25.254,25.28,450311,0
+VRE.US,D,20170126,000000,25.299,25.392,24.814,24.975,673272,0
+VRE.US,D,20170127,000000,24.949,25.045,24.502,24.607,394114,0
+VRE.US,D,20170130,000000,24.488,24.488,24.251,24.354,523659,0
+VRE.US,D,20170131,000000,24.364,24.531,24.154,24.469,677196,0
+VRE.US,D,20170201,000000,24.538,24.751,24.022,24.275,674271,0
+VRE.US,D,20170202,000000,24.346,24.683,24.302,24.389,836637,0
+VRE.US,D,20170203,000000,24.642,24.825,24.441,24.493,585415,0
+VRE.US,D,20170206,000000,24.512,24.572,24.354,24.493,464751,0
+VRE.US,D,20170207,000000,24.521,24.678,24.354,24.478,504140,0
+VRE.US,D,20170208,000000,24.469,24.538,24.224,24.45,401295,0
+VRE.US,D,20170209,000000,24.415,24.766,24.346,24.364,1277098,0
+VRE.US,D,20170210,000000,24.224,24.66,24.181,24.546,668808,0
+VRE.US,D,20170213,000000,24.634,24.728,24.46,24.669,648831,0
+VRE.US,D,20170214,000000,24.521,24.531,23.964,24.154,1954940,0
+VRE.US,D,20170215,000000,23.98,24.293,23.797,24.189,556341,0
+VRE.US,D,20170216,000000,24.266,24.625,24.219,24.546,631342,0
+VRE.US,D,20170217,000000,24.651,24.747,24.397,24.698,513599,0
+VRE.US,D,20170221,000000,24.698,25.498,24.698,25.481,558826,0
+VRE.US,D,20170222,000000,25.578,25.743,25.271,25.621,482146,0
+VRE.US,D,20170223,000000,25.76,25.76,25.104,25.481,704723,0
+VRE.US,D,20170224,000000,25.446,25.587,25.254,25.578,316222,0
+VRE.US,D,20170227,000000,25.534,25.935,25.412,25.935,765731,0
+VRE.US,D,20170228,000000,25.874,25.874,25.402,25.454,883096,0
+VRE.US,D,20170301,000000,25.655,25.925,25.369,25.925,952081,0
+VRE.US,D,20170302,000000,25.813,25.9,25.077,25.089,965515,0
+VRE.US,D,20170303,000000,25.016,25.072,24.489,24.975,938003,0
+VRE.US,D,20170306,000000,24.816,24.887,24.555,24.756,518517,0
+VRE.US,D,20170307,000000,24.688,24.766,24.284,24.415,493899,0
+VRE.US,D,20170308,000000,24.312,24.312,23.899,23.925,749234,0
+VRE.US,D,20170309,000000,23.944,24.181,23.499,23.517,478136,0
+VRE.US,D,20170310,000000,23.691,23.797,23.021,23.377,776048,0
+VRE.US,D,20170313,000000,23.421,23.656,23.297,23.421,450529,0
+VRE.US,D,20170314,000000,23.359,23.359,23.116,23.297,364967,0
+VRE.US,D,20170315,000000,23.395,23.929,23.385,23.77,579769,0
+VRE.US,D,20170316,000000,23.778,23.959,23.691,23.829,410812,0
+VRE.US,D,20170317,000000,23.925,23.98,23.691,23.925,969924,0
+VRE.US,D,20170320,000000,23.916,24.041,23.526,23.707,596108,0
+VRE.US,D,20170321,000000,23.829,23.877,23.533,23.603,575857,0
+VRE.US,D,20170322,000000,23.656,23.739,23.221,23.438,847120,0
+VRE.US,D,20170323,000000,23.413,23.867,23.377,23.629,694391,0
+VRE.US,D,20170324,000000,23.648,23.787,23.377,23.395,568227,0
+VRE.US,D,20170327,000000,23.306,23.453,23.019,23.166,381348,0
+VRE.US,D,20170328,000000,23.166,23.281,22.976,23.272,426132,0
+VRE.US,D,20170329,000000,23.229,23.533,23.133,23.533,410974,0
+VRE.US,D,20170330,000000,23.453,23.481,23.272,23.385,347313,0
+VRE.US,D,20170331,000000,23.445,23.765,23.413,23.526,686751,0
+VRE.US,D,20170403,000000,23.55,23.727,23.434,23.684,516439,0
+VRE.US,D,20170404,000000,23.639,23.84,23.49,23.613,582575,0
+VRE.US,D,20170405,000000,23.702,23.893,23.55,23.674,663487,0
+VRE.US,D,20170406,000000,23.639,23.789,23.444,23.736,1022871,0
+VRE.US,D,20170407,000000,23.762,23.919,23.62,23.893,785225,0
+VRE.US,D,20170410,000000,23.928,24.114,23.789,24.114,911961,0
+VRE.US,D,20170411,000000,24.139,24.579,24.07,24.552,941089,0
+VRE.US,D,20170412,000000,24.498,24.622,24.247,24.43,670043,0
+VRE.US,D,20170413,000000,24.49,24.535,24.017,24.218,1038827,0
+VRE.US,D,20170417,000000,24.279,24.759,24.255,24.746,492948,0
+VRE.US,D,20170418,000000,24.711,24.911,24.675,24.886,775711,0
+VRE.US,D,20170419,000000,24.931,25.089,24.754,24.791,646463,0
+VRE.US,D,20170420,000000,24.806,24.852,24.538,24.815,930834,0
+VRE.US,D,20170421,000000,24.764,24.931,24.675,24.806,533945,0
+VRE.US,D,20170424,000000,24.992,24.992,24.307,24.465,660921,0
+VRE.US,D,20170425,000000,24.527,24.695,24.446,24.552,543157,0
+VRE.US,D,20170426,000000,24.579,24.695,24.346,24.385,796020,0
+VRE.US,D,20170427,000000,24.263,24.385,23.919,24.017,703580,0
+VRE.US,D,20170428,000000,23.973,24.008,23.702,23.754,587445,0
+VRE.US,D,20170501,000000,23.823,24.218,23.63,24.21,623881,0
+VRE.US,D,20170502,000000,24.2,24.317,24.088,24.184,335049,0
+VRE.US,D,20170503,000000,24.21,24.21,23.814,23.85,653126,0
+VRE.US,D,20170504,000000,23.799,24.121,23.533,24.121,530229,0
+VRE.US,D,20170505,000000,24.167,24.307,24.106,24.297,395980,0
+VRE.US,D,20170508,000000,24.307,24.403,23.613,23.772,573341,0
+VRE.US,D,20170509,000000,23.692,23.91,23.403,23.509,535238,0
+VRE.US,D,20170510,000000,23.279,23.957,22.796,23.78,779370,0
+VRE.US,D,20170511,000000,23.63,23.674,23.244,23.509,670373,0
+VRE.US,D,20170512,000000,23.481,23.569,23.315,23.403,617959,0
+VRE.US,D,20170515,000000,23.473,23.665,23.395,23.49,501798,0
+VRE.US,D,20170516,000000,23.517,23.526,23.169,23.334,652098,0
+VRE.US,D,20170517,000000,23.2,23.403,23.2,23.339,768993,0
+VRE.US,D,20170518,000000,23.358,23.762,23.182,23.613,475357,0
+VRE.US,D,20170519,000000,23.596,23.928,23.579,23.789,418730,0
+VRE.US,D,20170522,000000,23.78,23.957,23.533,23.63,488631,0
+VRE.US,D,20170523,000000,23.745,24.061,23.665,23.879,474983,0
+VRE.US,D,20170524,000000,23.86,24.21,23.86,23.965,386131,0
+VRE.US,D,20170525,000000,24.078,24.2,23.814,23.86,353308,0
+VRE.US,D,20170526,000000,23.893,23.893,23.499,23.596,477046,0
+VRE.US,D,20170530,000000,23.62,23.684,23.517,23.526,374396,0
+VRE.US,D,20170531,000000,23.579,23.639,23.2,23.367,764736,0
+VRE.US,D,20170601,000000,23.384,23.588,23.288,23.533,896254,0
+VRE.US,D,20170602,000000,23.692,24.088,23.596,23.684,825326,0
+VRE.US,D,20170605,000000,23.588,23.869,23.453,23.745,691887,0
+VRE.US,D,20170606,000000,23.717,24.106,23.296,23.928,776138,0
+VRE.US,D,20170607,000000,23.91,24.021,23.692,23.762,460714,0
+VRE.US,D,20170608,000000,23.799,23.799,23.517,23.745,355777,0
+VRE.US,D,20170609,000000,23.754,24.325,23.649,24.255,516300,0
+VRE.US,D,20170612,000000,24.307,24.791,24.266,24.675,635620,0
+VRE.US,D,20170613,000000,24.657,24.964,24.517,24.718,611851,0
+VRE.US,D,20170614,000000,24.886,24.886,24.579,24.746,369609,0
+VRE.US,D,20170615,000000,24.579,25.035,24.579,24.852,270845,0
+VRE.US,D,20170616,000000,24.675,24.921,24.622,24.772,785298,0
+VRE.US,D,20170619,000000,24.782,24.815,24.601,24.685,257254,0
+VRE.US,D,20170620,000000,24.675,24.8,24.413,24.648,293248,0
+VRE.US,D,20170621,000000,24.648,24.806,24.435,24.498,226661,0
+VRE.US,D,20170622,000000,24.517,24.622,24.279,24.527,352851,0
+VRE.US,D,20170623,000000,24.527,24.782,24.385,24.579,549467,0
+VRE.US,D,20170626,000000,24.657,24.667,24.385,24.43,431775,0
+VRE.US,D,20170627,000000,24.385,24.631,24.218,24.255,642057,0
+VRE.US,D,20170628,000000,24.297,24.726,24.218,24.237,531256,0
+VRE.US,D,20170629,000000,24.139,24.263,23.826,23.947,677999,0
+VRE.US,D,20170630,000000,24.061,24.149,23.745,23.83,690718,0
+VRE.US,D,20170703,000000,23.991,24.479,23.756,24.381,391170,0
+VRE.US,D,20170705,000000,24.39,24.548,24.044,24.063,710776,0
+VRE.US,D,20170706,000000,23.991,24.053,23.515,23.577,442855,0
+VRE.US,D,20170707,000000,23.577,23.701,23.451,23.691,374661,0
+VRE.US,D,20170710,000000,23.683,23.823,23.168,23.205,610910,0
+VRE.US,D,20170711,000000,23.205,23.205,22.814,22.957,599578,0
+VRE.US,D,20170712,000000,23.159,23.363,22.983,23.142,769392,0
+VRE.US,D,20170713,000000,23.205,23.637,23.108,23.628,744638,0
+VRE.US,D,20170714,000000,23.78,23.806,23.549,23.628,525192,0
+VRE.US,D,20170717,000000,23.619,23.735,23.54,23.603,442220,0
+VRE.US,D,20170718,000000,23.523,23.735,23.311,23.363,360073,0
+VRE.US,D,20170719,000000,23.408,23.603,23.345,23.531,412871,0
+VRE.US,D,20170720,000000,23.586,23.611,23.24,23.284,281938,0
+VRE.US,D,20170721,000000,23.515,23.515,22.938,23.062,400234,0
+VRE.US,D,20170724,000000,23.062,23.223,22.921,23.028,527017,0
+VRE.US,D,20170725,000000,23.088,23.159,22.843,23.117,1122740,0
+VRE.US,D,20170726,000000,23.117,23.117,22.93,23.028,367207,0
+VRE.US,D,20170727,000000,22.975,23.257,22.947,23.098,593219,0
+VRE.US,D,20170728,000000,23.088,23.24,23.019,23.108,550328,0
+VRE.US,D,20170731,000000,23.126,23.284,22.957,23.214,598631,0
+VRE.US,D,20170801,000000,23.275,23.479,23.196,23.33,552564,0
+VRE.US,D,20170802,000000,23.24,23.86,23.088,23.86,634609,0
+VRE.US,D,20170803,000000,23.24,23.24,21.727,21.877,3636279,0
+VRE.US,D,20170804,000000,21.859,22.195,21.859,21.974,1169701,0
+VRE.US,D,20170807,000000,21.967,22.126,21.806,21.982,976261,0
+VRE.US,D,20170808,000000,21.949,22.074,21.886,21.939,591459,0
+VRE.US,D,20170809,000000,21.922,22.064,21.602,21.682,829254,0
+VRE.US,D,20170810,000000,21.593,21.772,21.461,21.532,516322,0
+VRE.US,D,20170811,000000,21.295,21.496,21.027,21.33,1102724,0
+VRE.US,D,20170814,000000,21.437,21.577,21.373,21.506,597964,0
+VRE.US,D,20170815,000000,21.444,21.452,20.966,21.064,748818,0
+VRE.US,D,20170816,000000,21.142,21.381,20.976,21.073,855769,0
+VRE.US,D,20170817,000000,21.012,21.249,20.86,20.947,1986751,0
+VRE.US,D,20170818,000000,20.805,20.947,20.453,20.603,760383,0
+VRE.US,D,20170821,000000,20.578,20.734,20.532,20.665,454726,0
+VRE.US,D,20170822,000000,20.656,20.753,20.34,20.515,700958,0
+VRE.US,D,20170823,000000,20.435,20.851,20.435,20.727,334169,0
+VRE.US,D,20170824,000000,20.783,21.064,20.701,20.798,746508,0
+VRE.US,D,20170825,000000,20.914,20.947,20.753,20.922,580062,0
+VRE.US,D,20170828,000000,20.938,21.019,20.378,20.594,582616,0
+VRE.US,D,20170829,000000,20.603,20.656,20.242,20.303,428900,0
+VRE.US,D,20170830,000000,20.249,20.414,20.082,20.293,594186,0
+VRE.US,D,20170831,000000,20.33,20.505,20.214,20.249,870417,0
+VRE.US,D,20170901,000000,20.267,20.734,20.233,20.685,625795,0
+VRE.US,D,20170905,000000,20.895,21.126,20.585,20.851,918183,0
+VRE.US,D,20170906,000000,20.888,21.027,20.773,20.976,757840,0
+VRE.US,D,20170907,000000,21.019,21.019,20.744,20.815,462661,0
+VRE.US,D,20170908,000000,20.753,20.798,20.578,20.656,461432,0
+VRE.US,D,20170911,000000,20.744,21.082,20.675,20.86,409788,0
+VRE.US,D,20170912,000000,20.87,21.073,20.621,20.685,370003,0
+VRE.US,D,20170913,000000,20.665,20.87,20.505,20.612,596820,0
+VRE.US,D,20170914,000000,20.594,20.783,20.427,20.773,594859,0
+VRE.US,D,20170915,000000,21.239,21.239,20.214,20.551,1087015,0
+VRE.US,D,20170918,000000,20.515,20.734,20.444,20.685,737990,0
+VRE.US,D,20170919,000000,20.665,20.693,20.391,20.63,573295,0
+VRE.US,D,20170920,000000,20.675,20.763,20.594,20.648,549858,0
+VRE.US,D,20170921,000000,20.656,20.763,20.396,20.435,439170,0
+VRE.US,D,20170922,000000,20.479,20.621,20.418,20.515,536371,0
+VRE.US,D,20170925,000000,20.621,20.905,20.578,20.685,467768,0
+VRE.US,D,20170926,000000,20.727,20.985,20.648,20.922,378183,0
+VRE.US,D,20170927,000000,20.888,20.938,20.569,20.888,592651,0
+VRE.US,D,20170928,000000,20.895,20.931,20.648,20.879,441473,0
+VRE.US,D,20170929,000000,20.805,21.117,20.727,20.976,764719,0
+VRE.US,D,20171002,000000,21.003,21.101,20.878,21.019,447576,0
+VRE.US,D,20171003,000000,21.055,21.101,20.878,21.083,543789,0
+VRE.US,D,20171004,000000,21.127,21.297,21.003,21.136,530068,0
+VRE.US,D,20171005,000000,21.199,21.448,21.136,21.242,528095,0
+VRE.US,D,20171006,000000,21.101,21.189,21.003,21.055,308267,0
+VRE.US,D,20171009,000000,21.055,21.226,21.028,21.118,365062,0
+VRE.US,D,20171010,000000,21.259,21.323,21.109,21.161,371398,0
+VRE.US,D,20171011,000000,21.18,21.403,21.161,21.171,446482,0
+VRE.US,D,20171012,000000,21.199,21.229,21.035,21.065,610095,0
+VRE.US,D,20171013,000000,21.109,21.332,21.003,21.144,491319,0
+VRE.US,D,20171016,000000,21.074,21.259,20.878,20.878,373136,0
+VRE.US,D,20171017,000000,20.869,21.028,20.79,20.878,424550,0
+VRE.US,D,20171018,000000,20.878,21.161,20.813,21.035,665725,0
+VRE.US,D,20171019,000000,20.966,21.003,20.662,20.672,503164,0
+VRE.US,D,20171020,000000,20.751,20.761,20.102,20.171,447640,0
+VRE.US,D,20171023,000000,20.181,20.395,20.093,20.368,350981,0
+VRE.US,D,20171024,000000,20.493,20.493,20.336,20.395,598214,0
+VRE.US,D,20171025,000000,20.278,20.475,20.029,20.368,684963,0
+VRE.US,D,20171026,000000,20.484,20.484,19.896,20.012,894471,0
+VRE.US,D,20171027,000000,20.055,20.297,19.831,20.261,724014,0
+VRE.US,D,20171030,000000,20.191,20.244,19.967,20.102,728799,0
+VRE.US,D,20171031,000000,20.047,20.342,19.888,20.315,493177,0
+VRE.US,D,20171101,000000,20.377,20.636,20.199,20.591,589524,0
+VRE.US,D,20171102,000000,20.628,20.913,20.449,20.797,669949,0
+VRE.US,D,20171103,000000,20.682,20.733,20.385,20.458,317070,0
+VRE.US,D,20171106,000000,20.449,20.751,20.449,20.628,391411,0
+VRE.US,D,20171107,000000,20.716,20.921,20.582,20.628,648058,0
+VRE.US,D,20171108,000000,19.869,20.488,18.898,19.316,1899443,0
+VRE.US,D,20171109,000000,19.075,20.226,19.075,19.888,1348025,0
+VRE.US,D,20171110,000000,19.822,20.502,19.822,20.377,1383107,0
+VRE.US,D,20171113,000000,20.431,20.449,19.86,20.342,1012921,0
+VRE.US,D,20171114,000000,20.287,20.334,20.047,20.297,1099949,0
+VRE.US,D,20171115,000000,20.236,20.251,20.033,20.093,1441291,0
+VRE.US,D,20171116,000000,20.154,20.79,19.984,20.69,1352825,0
+VRE.US,D,20171117,000000,20.537,20.565,19.807,19.913,1794466,0
+VRE.US,D,20171120,000000,19.869,19.978,19.745,19.78,820448,0
+VRE.US,D,20171121,000000,19.896,20.012,19.784,19.896,671892,0
+VRE.US,D,20171122,000000,19.888,20.127,19.888,19.994,512779,0
+VRE.US,D,20171124,000000,20.012,20.051,19.879,20.004,210178,0
+VRE.US,D,20171127,000000,19.994,20.064,19.851,19.94,367807,0
+VRE.US,D,20171128,000000,19.92,19.94,19.627,19.79,730316,0
+VRE.US,D,20171129,000000,19.78,20.093,19.69,19.976,475312,0
+VRE.US,D,20171130,000000,20.038,20.073,19.665,19.745,582900,0
+VRE.US,D,20171201,000000,19.822,19.967,19.494,19.92,592464,0
+VRE.US,D,20171204,000000,19.699,20.083,19.69,19.851,514743,0
+VRE.US,D,20171205,000000,19.913,19.913,19.484,19.484,455472,0
+VRE.US,D,20171206,000000,19.522,19.538,19.306,19.433,379977,0
+VRE.US,D,20171207,000000,19.433,19.433,19.173,19.252,859262,0
+VRE.US,D,20171208,000000,19.352,19.494,19.228,19.28,475349,0
+VRE.US,D,20171211,000000,19.252,19.28,19.092,19.163,442607,0
+VRE.US,D,20171212,000000,19.146,19.289,19.057,19.111,906472,0
+VRE.US,D,20171213,000000,19.111,19.386,19.111,19.252,709644,0
+VRE.US,D,20171214,000000,19.27,19.575,19.19,19.352,654645,0
+VRE.US,D,20171215,000000,19.405,19.745,19.352,19.609,1638479,0
+VRE.US,D,20171218,000000,19.673,19.896,19.655,19.851,429490,0
+VRE.US,D,20171219,000000,19.879,19.913,19.244,19.289,445796,0
+VRE.US,D,20171220,000000,19.28,19.342,19.163,19.182,809113,0
+VRE.US,D,20171221,000000,19.235,19.316,19.12,19.163,706602,0
+VRE.US,D,20171222,000000,19.228,19.325,19.03,19.28,838174,0
+VRE.US,D,20171226,000000,19.261,19.513,19.235,19.377,809431,0
+VRE.US,D,20171227,000000,19.45,19.474,19.316,19.441,379670,0
+VRE.US,D,20171228,000000,19.466,19.556,19.316,19.522,396319,0
+VRE.US,D,20171229,000000,19.484,19.627,19.173,19.235,677787,0
+VRE.US,D,20180102,000000,19.252,19.694,19.154,19.516,1206516,0
+VRE.US,D,20180103,000000,19.579,19.621,19.388,19.425,450574,0
+VRE.US,D,20180104,000000,19.388,19.388,19.06,19.082,603537,0
+VRE.US,D,20180105,000000,19.154,19.307,19.045,19.235,590512,0
+VRE.US,D,20180108,000000,19.219,19.438,19.073,19.353,835525,0
+VRE.US,D,20180109,000000,19.334,19.353,19.055,19.091,468655,0
+VRE.US,D,20180110,000000,19.019,19.019,18.704,18.838,681219,0
+VRE.US,D,20180111,000000,18.886,18.984,18.749,18.803,483800,0
+VRE.US,D,20180112,000000,18.803,18.847,18.649,18.679,322199,0
+VRE.US,D,20180116,000000,18.795,18.911,18.578,18.596,446960,0
+VRE.US,D,20180117,000000,18.679,18.83,18.56,18.768,356313,0
+VRE.US,D,20180118,000000,18.659,18.843,18.631,18.768,605922,0
+VRE.US,D,20180119,000000,18.73,18.998,18.704,18.993,850633,0
+VRE.US,D,20180122,000000,18.92,19.649,18.92,19.649,1008548,0
+VRE.US,D,20180123,000000,19.631,19.796,19.497,19.54,698624,0
+VRE.US,D,20180124,000000,19.54,19.579,19.209,19.343,606841,0
+VRE.US,D,20180125,000000,19.397,19.406,19.065,19.209,503713,0
+VRE.US,D,20180126,000000,19.28,19.312,18.932,19.045,204975,0
+VRE.US,D,20180129,000000,18.966,18.984,18.631,18.631,508541,0
+VRE.US,D,20180130,000000,18.462,18.626,18.065,18.065,995062,0
+VRE.US,D,20180131,000000,18.172,18.19,18.001,18.073,1331405,0
+VRE.US,D,20180201,000000,18.073,18.308,17.884,17.929,724414,0
+VRE.US,D,20180202,000000,17.812,17.84,17.553,17.669,541655,0
+VRE.US,D,20180205,000000,17.562,17.868,17.002,17.03,811091,0
+VRE.US,D,20180206,000000,16.786,17.299,16.614,17.246,1249232,0
+VRE.US,D,20180207,000000,17.154,17.461,17.091,17.318,1196982,0
+VRE.US,D,20180208,000000,17.328,17.337,16.678,16.686,843622,0
+VRE.US,D,20180209,000000,16.75,17.011,16.426,16.902,571890,0
+VRE.US,D,20180212,000000,16.975,17.091,16.317,16.85,961843,0
+VRE.US,D,20180213,000000,16.793,16.893,16.533,16.705,644931,0
+VRE.US,D,20180214,000000,16.515,16.66,16.363,16.523,633081,0
+VRE.US,D,20180215,000000,16.623,16.931,16.623,16.651,924532,0
+VRE.US,D,20180216,000000,16.66,17.111,16.66,16.993,1314120,0
+VRE.US,D,20180220,000000,16.958,17.139,16.714,16.731,1014887,0
+VRE.US,D,20180221,000000,16.759,16.966,16.443,16.507,1150391,0
+VRE.US,D,20180222,000000,16.254,16.254,15.305,15.317,2299606,0
+VRE.US,D,20180223,000000,15.435,16.002,15.398,15.985,1126464,0
+VRE.US,D,20180226,000000,16.183,16.309,16.084,16.264,920384,0
+VRE.US,D,20180227,000000,16.236,16.353,15.393,15.453,748187,0
+VRE.US,D,20180228,000000,15.58,15.741,15.202,15.211,1015919,0
+VRE.US,D,20180301,000000,15.192,15.445,15.119,15.382,750313,0
+VRE.US,D,20180302,000000,15.273,15.273,15.029,15.228,875462,0
+VRE.US,D,20180305,000000,15.172,15.445,15.172,15.254,652251,0
+VRE.US,D,20180306,000000,15.245,15.364,15.012,15.301,646378,0
+VRE.US,D,20180307,000000,15.245,15.575,15.245,15.48,560377,0
+VRE.US,D,20180308,000000,15.562,15.562,15.273,15.317,418003,0
+VRE.US,D,20180309,000000,15.489,15.662,15.282,15.652,685086,0
+VRE.US,D,20180312,000000,15.613,15.858,15.589,15.778,588333,0
+VRE.US,D,20180313,000000,15.886,15.994,15.787,15.894,737796,0
+VRE.US,D,20180314,000000,15.886,15.975,15.687,15.741,517406,0
+VRE.US,D,20180315,000000,15.768,15.787,15.445,15.723,1093672,0
+VRE.US,D,20180316,000000,15.741,16.035,15.687,15.994,1134368,0
+VRE.US,D,20180319,000000,15.941,15.957,15.571,15.678,661650,0
+VRE.US,D,20180320,000000,15.696,15.886,15.435,15.524,674572,0
+VRE.US,D,20180321,000000,15.534,15.589,15.264,15.317,662359,0
+VRE.US,D,20180322,000000,15.282,15.589,15.084,15.093,896783,0
+VRE.US,D,20180323,000000,15.128,15.156,14.589,14.617,948571,0
+VRE.US,D,20180326,000000,14.707,14.732,14.282,14.65,767649,0
+VRE.US,D,20180327,000000,14.688,14.939,14.4,14.688,896325,0
+VRE.US,D,20180328,000000,14.759,15.172,14.707,15.058,932154,0
+VRE.US,D,20180329,000000,15.111,15.273,15.029,15.048,885571,0
+VRE.US,D,20180402,000000,15.029,15.331,14.792,14.912,807919,0
+VRE.US,D,20180403,000000,14.948,15.422,14.902,15.339,909622,0
+VRE.US,D,20180404,000000,15.204,15.621,15.204,15.385,638368,0
+VRE.US,D,20180405,000000,15.485,15.485,15.103,15.376,431548,0
+VRE.US,D,20180406,000000,15.339,15.604,15.339,15.485,920747,0
+VRE.US,D,20180409,000000,15.504,15.559,15.303,15.348,696746,0
+VRE.US,D,20180410,000000,15.457,15.495,15.312,15.44,478404,0
+VRE.US,D,20180411,000000,15.376,15.568,15.358,15.485,418842,0
+VRE.US,D,20180412,000000,15.495,15.495,15.229,15.339,511674,0
+VRE.US,D,20180413,000000,15.403,15.412,15.174,15.368,768149,0
+VRE.US,D,20180416,000000,15.358,15.595,15.257,15.539,688977,0
+VRE.US,D,20180417,000000,15.559,15.734,15.45,15.604,429519,0
+VRE.US,D,20180418,000000,15.604,15.722,15.568,15.577,398505,0
+VRE.US,D,20180419,000000,15.549,15.621,15.229,15.45,418383,0
+VRE.US,D,20180420,000000,15.431,15.485,15.166,15.222,409617,0
+VRE.US,D,20180423,000000,15.247,15.276,15.103,15.229,361136,0
+VRE.US,D,20180424,000000,15.276,15.358,15.103,15.257,587580,0
+VRE.US,D,20180425,000000,15.239,15.326,14.96,15.075,890479,0
+VRE.US,D,20180426,000000,15.103,15.636,15.058,15.476,852145,0
+VRE.US,D,20180427,000000,15.504,15.84,15.44,15.804,741366,0
+VRE.US,D,20180430,000000,15.869,15.913,15.65,15.65,598222,0
+VRE.US,D,20180501,000000,15.64,15.949,15.595,15.878,642303,0
+VRE.US,D,20180502,000000,15.787,15.903,15.5,15.804,638823,0
+VRE.US,D,20180503,000000,15.822,16.496,15.822,16.496,1137395,0
+VRE.US,D,20180504,000000,16.47,16.698,16.442,16.615,538465,0
+VRE.US,D,20180507,000000,16.698,16.796,16.634,16.772,790745,0
+VRE.US,D,20180508,000000,16.781,16.789,16.57,16.652,863431,0
+VRE.US,D,20180509,000000,16.652,16.743,16.543,16.634,513593,0
+VRE.US,D,20180510,000000,16.652,16.87,16.634,16.789,462961,0
+VRE.US,D,20180511,000000,16.816,16.87,16.615,16.634,408556,0
+VRE.US,D,20180514,000000,16.624,16.671,16.406,16.488,375090,0
+VRE.US,D,20180515,000000,16.406,16.597,16.278,16.324,677698,0
+VRE.US,D,20180516,000000,16.369,16.424,16.097,16.132,580165,0
+VRE.US,D,20180517,000000,16.115,16.306,15.942,15.997,561074,0
+VRE.US,D,20180518,000000,16.059,16.105,15.949,15.959,538193,0
+VRE.US,D,20180521,000000,16.078,16.35,15.892,16.288,1069604,0
+VRE.US,D,20180522,000000,16.306,16.46,16.242,16.334,598622,0
+VRE.US,D,20180523,000000,16.35,16.816,16.334,16.816,635473,0
+VRE.US,D,20180524,000000,16.743,16.844,16.611,16.753,587006,0
+VRE.US,D,20180525,000000,16.743,17.007,16.724,17.007,500324,0
+VRE.US,D,20180529,000000,16.917,17.28,16.781,17.245,588315,0
+VRE.US,D,20180530,000000,17.263,17.856,17.189,17.846,808801,0
+VRE.US,D,20180531,000000,17.837,18.029,17.7,18.019,1285797,0
+VRE.US,D,20180601,000000,18.038,18.184,17.891,17.9,699074,0
+VRE.US,D,20180604,000000,17.975,18.029,17.799,17.975,463332,0
+VRE.US,D,20180605,000000,18.029,18.16,17.656,17.717,595480,0
+VRE.US,D,20180606,000000,17.656,17.927,17.526,17.909,526128,0
+VRE.US,D,20180607,000000,17.947,18.205,17.891,18.164,743516,0
+VRE.US,D,20180608,000000,18.138,18.434,18.12,18.402,689945,0
+VRE.US,D,20180611,000000,18.393,18.457,18.301,18.411,453493,0
+VRE.US,D,20180612,000000,18.384,18.42,18.015,18.374,809870,0
+VRE.US,D,20180613,000000,18.365,18.42,18.068,18.12,1656762,0
+VRE.US,D,20180614,000000,18.138,18.184,17.891,17.947,953037,0
+VRE.US,D,20180615,000000,17.957,18.311,17.883,18.047,1373255,0
+VRE.US,D,20180618,000000,18.091,18.672,18.073,18.575,989420,0
+VRE.US,D,20180619,000000,18.457,18.694,18.457,18.593,633096,0
+VRE.US,D,20180620,000000,18.585,18.912,18.521,18.867,550138,0
+VRE.US,D,20180621,000000,18.858,18.912,18.575,18.667,526367,0
+VRE.US,D,20180622,000000,18.758,19.013,18.677,18.848,787826,0
+VRE.US,D,20180625,000000,18.867,18.958,18.612,18.838,594475,0
+VRE.US,D,20180626,000000,18.92,18.92,18.621,18.677,764896,0
+VRE.US,D,20180627,000000,18.71,18.838,18.548,18.566,414873,0
+VRE.US,D,20180628,000000,18.548,18.82,18.492,18.687,427333,0
+VRE.US,D,20180629,000000,18.585,18.81,18.471,18.484,1016894,0
+VRE.US,D,20180702,000000,18.476,18.669,18.107,18.364,550754,0
+VRE.US,D,20180703,000000,18.354,18.908,18.354,18.833,388085,0
+VRE.US,D,20180705,000000,18.899,19.044,18.789,19.044,399917,0
+VRE.US,D,20180706,000000,19.12,19.295,19.019,19.092,284992,0
+VRE.US,D,20180709,000000,19.101,19.212,18.784,18.871,493139,0
+VRE.US,D,20180710,000000,18.871,19.044,18.751,18.833,335156,0
+VRE.US,D,20180711,000000,18.833,19.092,18.78,18.789,362181,0
+VRE.US,D,20180712,000000,18.814,18.814,18.553,18.659,281522,0
+VRE.US,D,20180713,000000,18.732,18.89,18.567,18.594,344389,0
+VRE.US,D,20180716,000000,18.594,18.64,18.227,18.289,563956,0
+VRE.US,D,20180717,000000,18.346,18.41,17.922,17.931,551920,0
+VRE.US,D,20180718,000000,17.922,18.005,17.709,17.877,334548,0
+VRE.US,D,20180719,000000,17.877,18.401,17.812,18.237,450826,0
+VRE.US,D,20180720,000000,18.217,18.237,17.812,17.886,359365,0
+VRE.US,D,20180723,000000,17.83,17.96,17.812,17.941,396050,0
+VRE.US,D,20180724,000000,17.995,18.069,17.877,17.96,477473,0
+VRE.US,D,20180725,000000,17.951,18.069,17.868,17.941,505903,0
+VRE.US,D,20180726,000000,17.969,18.227,17.969,17.995,345206,0
+VRE.US,D,20180727,000000,18.034,18.079,17.657,17.794,641166,0
+VRE.US,D,20180730,000000,17.812,17.96,17.609,17.812,602226,0
+VRE.US,D,20180731,000000,17.904,18.346,17.83,17.922,670635,0
+VRE.US,D,20180801,000000,17.802,18.144,17.665,18.087,396103,0
+VRE.US,D,20180802,000000,18.005,18.069,17.475,17.581,633723,0
+VRE.US,D,20180803,000000,17.556,17.886,17.489,17.657,575508,0
+VRE.US,D,20180806,000000,17.665,17.83,17.591,17.682,597428,0
+VRE.US,D,20180807,000000,17.719,17.767,17.536,17.581,413122,0
+VRE.US,D,20180808,000000,17.581,17.702,17.489,17.665,309143,0
+VRE.US,D,20180809,000000,17.692,17.709,17.489,17.692,473704,0
+VRE.US,D,20180810,000000,17.628,17.739,17.571,17.674,396292,0
+VRE.US,D,20180813,000000,17.647,17.647,17.417,17.556,645267,0
+VRE.US,D,20180814,000000,17.571,18.688,17.571,18.603,1794114,0
+VRE.US,D,20180815,000000,18.603,19.836,18.53,19.793,1358072,0
+VRE.US,D,20180816,000000,20.022,20.114,19.708,19.975,667467,0
+VRE.US,D,20180817,000000,19.975,20.076,19.836,19.975,469772,0
+VRE.US,D,20180820,000000,20.048,20.15,19.731,19.763,580774,0
+VRE.US,D,20180821,000000,19.726,19.726,19.557,19.634,572210,0
+VRE.US,D,20180822,000000,19.571,19.607,19.465,19.541,320608,0
+VRE.US,D,20180823,000000,19.487,19.736,19.46,19.58,344875,0
+VRE.US,D,20180824,000000,19.507,19.885,19.507,19.875,383576,0
+VRE.US,D,20180827,000000,19.846,19.901,19.441,19.561,524316,0
+VRE.US,D,20180828,000000,19.551,19.938,19.46,19.928,470741,0
+VRE.US,D,20180829,000000,19.846,20.114,19.846,20.067,572063,0
+VRE.US,D,20180830,000000,20.086,20.177,19.943,19.975,397916,0
+VRE.US,D,20180831,000000,20.013,20.114,19.918,20.105,352022,0
+VRE.US,D,20180904,000000,20.048,20.086,19.295,19.349,667006,0
+VRE.US,D,20180905,000000,19.248,19.599,19.146,19.433,436017,0
+VRE.US,D,20180906,000000,19.487,19.634,19.248,19.275,463439,0
+VRE.US,D,20180907,000000,19.155,19.248,18.852,19.027,421985,0
+VRE.US,D,20180910,000000,19.202,19.708,19.193,19.571,639261,0
+VRE.US,D,20180911,000000,19.468,19.599,19.295,19.303,453182,0
+VRE.US,D,20180912,000000,19.248,19.331,19.155,19.155,349611,0
+VRE.US,D,20180913,000000,19.275,19.477,19.159,19.433,439549,0
+VRE.US,D,20180914,000000,19.377,19.381,19.043,19.313,468432,0
+VRE.US,D,20180917,000000,19.303,19.386,19.184,19.349,349214,0
+VRE.US,D,20180918,000000,19.349,19.414,19.137,19.193,403416,0
+VRE.US,D,20180919,000000,19.202,19.202,18.484,18.492,537011,0
+VRE.US,D,20180920,000000,18.567,18.895,18.41,18.78,440241,0
+VRE.US,D,20180921,000000,18.732,19.019,18.732,18.852,833378,0
+VRE.US,D,20180924,000000,18.789,18.925,18.41,18.476,401155,0
+VRE.US,D,20180925,000000,18.41,18.521,18.237,18.299,446192,0
+VRE.US,D,20180926,000000,18.271,18.364,17.802,17.821,640857,0
+VRE.US,D,20180927,000000,17.895,18.991,17.83,18.501,1489567,0
+VRE.US,D,20180928,000000,18.54,19.589,18.511,19.571,1313321,0
+VRE.US,D,20181001,000000,19.551,19.561,19.013,19.021,720231,0
+VRE.US,D,20181002,000000,19.04,19.115,18.576,18.705,609359,0
+VRE.US,D,20181003,000000,18.753,18.782,18.306,18.371,494877,0
+VRE.US,D,20181004,000000,18.242,18.539,17.925,18.465,546616,0
+VRE.US,D,20181005,000000,18.065,18.422,18.018,18.296,526723,0
+VRE.US,D,20181008,000000,18.371,18.919,18.371,18.91,392140,0
+VRE.US,D,20181009,000000,18.947,19.079,18.701,18.845,476022,0
+VRE.US,D,20181010,000000,18.772,19.004,18.567,18.576,537970,0
+VRE.US,D,20181011,000000,18.576,18.613,18.092,18.121,918955,0
+VRE.US,D,20181012,000000,18.316,18.549,18.074,18.483,996789,0
+VRE.US,D,20181015,000000,18.306,18.753,18.306,18.529,600396,0
+VRE.US,D,20181016,000000,18.64,18.864,18.371,18.743,696386,0
+VRE.US,D,20181017,000000,18.66,18.864,18.51,18.621,431230,0
+VRE.US,D,20181018,000000,18.621,18.808,18.321,18.539,687548,0
+VRE.US,D,20181019,000000,18.51,18.864,18.51,18.845,419274,0
+VRE.US,D,20181022,000000,18.947,19.199,18.728,18.733,521242,0
+VRE.US,D,20181023,000000,18.603,19.03,18.567,18.798,454349,0
+VRE.US,D,20181024,000000,18.782,19.059,18.725,18.753,483051,0
+VRE.US,D,20181025,000000,18.782,19.208,18.66,19.115,446975,0
+VRE.US,D,20181026,000000,19.069,19.111,18.549,18.713,404152,0
+VRE.US,D,20181029,000000,18.893,19.142,18.567,18.762,424168,0
+VRE.US,D,20181030,000000,18.753,19.32,18.689,18.976,506129,0
+VRE.US,D,20181031,000000,19.069,19.142,18.66,18.864,638460,0
+VRE.US,D,20181101,000000,18.864,18.995,18.436,18.782,590635,0
+VRE.US,D,20181102,000000,18.855,18.91,18.496,18.65,551899,0
+VRE.US,D,20181105,000000,18.697,19.106,18.697,18.957,604816,0
+VRE.US,D,20181106,000000,19.03,19.133,18.884,18.976,396105,0
+VRE.US,D,20181107,000000,18.995,19.189,18.835,19.16,540633,0
+VRE.US,D,20181108,000000,19.142,19.459,19.013,19.459,359883,0
+VRE.US,D,20181109,000000,19.394,19.444,18.976,19.142,393381,0
+VRE.US,D,20181112,000000,19.16,19.422,19.013,19.04,366860,0
+VRE.US,D,20181113,000000,19.16,19.208,18.816,19.004,450877,0
+VRE.US,D,20181114,000000,19.133,19.329,18.928,19.17,372272,0
+VRE.US,D,20181115,000000,19.069,19.384,18.893,19.365,1015276,0
+VRE.US,D,20181116,000000,19.422,19.775,19.329,19.625,1250770,0
+VRE.US,D,20181119,000000,19.58,19.895,19.432,19.664,630547,0
+VRE.US,D,20181120,000000,19.607,19.718,19.459,19.486,744988,0
+VRE.US,D,20181121,000000,19.476,19.7,19.417,19.541,615168,0
+VRE.US,D,20181123,000000,19.515,19.849,19.432,19.635,181096,0
+VRE.US,D,20181126,000000,19.747,19.812,19.496,19.728,515616,0
+VRE.US,D,20181127,000000,19.747,19.785,19.496,19.541,442883,0
+VRE.US,D,20181128,000000,19.561,19.932,19.459,19.829,700852,0
+VRE.US,D,20181129,000000,19.785,19.96,19.644,19.858,317273,0
+VRE.US,D,20181130,000000,19.849,20.212,19.849,20.128,650646,0
+VRE.US,D,20181203,000000,20.212,20.667,20.008,20.601,1426663,0
+VRE.US,D,20181204,000000,20.575,20.686,19.506,19.515,868787,0
+VRE.US,D,20181206,000000,19.44,20.333,19.262,20.314,1234337,0
+VRE.US,D,20181207,000000,20.165,20.407,19.913,20.11,1130147,0
+VRE.US,D,20181210,000000,20.1,20.202,19.625,20.034,825546,0
+VRE.US,D,20181211,000000,20.192,20.266,19.611,19.625,353696,0
+VRE.US,D,20181212,000000,19.829,19.952,19.486,19.515,492312,0
+VRE.US,D,20181213,000000,19.561,19.765,19.506,19.525,576792,0
+VRE.US,D,20181214,000000,19.515,19.888,19.432,19.682,1367981,0
+VRE.US,D,20181217,000000,19.738,19.878,19.16,19.16,1332900,0
+VRE.US,D,20181218,000000,19.218,19.329,18.713,18.713,1147849,0
+VRE.US,D,20181219,000000,18.723,18.855,18.336,18.456,793551,0
+VRE.US,D,20181220,000000,18.475,18.539,17.954,18.046,620850,0
+VRE.US,D,20181221,000000,18.065,18.603,17.871,17.934,1994623,0
+VRE.US,D,20181224,000000,17.888,17.944,17.674,17.794,1041835,0
+VRE.US,D,20181226,000000,17.794,18.417,17.703,18.343,774873,0
+VRE.US,D,20181227,000000,18.139,18.19,17.725,18.092,895061,0
+VRE.US,D,20181228,000000,18.121,18.352,17.893,17.944,769155,0
+VRE.US,D,20181231,000000,18.018,18.213,17.674,18.203,575555,0
+VRE.US,D,20190102,000000,18.026,18.148,17.594,17.951,539174,0
+VRE.US,D,20190103,000000,17.904,18.478,17.904,18.036,514242,0
+VRE.US,D,20190104,000000,18.213,18.719,18.213,18.364,634872,0
+VRE.US,D,20190107,000000,18.459,18.852,18.459,18.719,604290,0
+VRE.US,D,20190108,000000,18.852,19.284,18.832,19.209,521304,0
+VRE.US,D,20190109,000000,19.264,19.382,19.021,19.078,496095,0
+VRE.US,D,20190110,000000,18.994,19.387,18.994,19.228,358185,0
+VRE.US,D,20190111,000000,19.19,19.294,18.955,19.058,427900,0
+VRE.US,D,20190114,000000,19.012,19.124,18.805,18.832,262742,0
+VRE.US,D,20190115,000000,18.655,18.917,18.655,18.805,424217,0
+VRE.US,D,20190116,000000,18.813,19.021,18.749,18.9,574105,0
+VRE.US,D,20190117,000000,18.796,19.274,18.796,19.264,533898,0
+VRE.US,D,20190118,000000,19.312,19.435,19.078,19.303,386648,0
+VRE.US,D,20190122,000000,19.228,19.368,19.03,19.152,333461,0
+VRE.US,D,20190123,000000,19.171,19.246,19.03,19.209,368528,0
+VRE.US,D,20190124,000000,19.2,19.322,19.097,19.284,418955,0
+VRE.US,D,20190125,000000,19.387,19.876,18.813,18.852,1025974,0
+VRE.US,D,20190128,000000,18.729,18.955,18.561,18.778,1168905,0
+VRE.US,D,20190129,000000,18.729,18.909,18.729,18.881,720714,0
+VRE.US,D,20190130,000000,18.871,19.274,18.871,19.003,820354,0
+VRE.US,D,20190131,000000,18.945,19.368,18.832,19.34,595884,0
+VRE.US,D,20190201,000000,19.34,19.453,18.813,19.142,408803,0
+VRE.US,D,20190204,000000,19.115,19.415,19.058,19.405,314847,0
+VRE.US,D,20190205,000000,19.387,19.537,19.322,19.48,238976,0
+VRE.US,D,20190206,000000,19.435,19.5,19.368,19.435,290600,0
+VRE.US,D,20190207,000000,19.519,19.886,19.331,19.782,498618,0
+VRE.US,D,20190208,000000,19.715,19.998,19.715,19.913,316972,0
+VRE.US,D,20190211,000000,19.941,20.137,19.814,19.866,261445,0
+VRE.US,D,20190212,000000,19.931,19.988,19.735,19.762,303806,0
+VRE.US,D,20190213,000000,19.706,19.847,19.576,19.66,319215,0
+VRE.US,D,20190214,000000,19.66,19.856,19.5,19.725,358567,0
+VRE.US,D,20190215,000000,19.818,19.941,19.735,19.792,292277,0
+VRE.US,D,20190219,000000,19.735,19.931,19.725,19.818,300335,0
+VRE.US,D,20190220,000000,19.847,20.101,19.688,20.062,450108,0
+VRE.US,D,20190221,000000,20.185,20.715,20.157,20.373,523851,0
+VRE.US,D,20190222,000000,20.401,20.429,19.998,20.082,626414,0
+VRE.US,D,20190225,000000,20.111,20.175,19.847,19.886,601228,0
+VRE.US,D,20190226,000000,19.886,19.913,19.762,19.827,494309,0
+VRE.US,D,20190227,000000,19.772,19.772,19.48,19.67,352487,0
+VRE.US,D,20190228,000000,19.66,20.034,19.621,19.725,741514,0
+VRE.US,D,20190301,000000,19.792,19.802,19.556,19.66,641551,0
+VRE.US,D,20190304,000000,19.696,19.772,19.49,19.67,604079,0
+VRE.US,D,20190305,000000,19.65,20.082,19.631,19.876,517254,0
+VRE.US,D,20190306,000000,19.895,19.988,19.631,19.641,465584,0
+VRE.US,D,20190307,000000,19.603,19.847,19.5,19.584,500663,0
+VRE.US,D,20190308,000000,19.566,19.745,19.485,19.556,403983,0
+VRE.US,D,20190311,000000,19.603,19.688,19.396,19.65,684312,0
+VRE.US,D,20190312,000000,19.65,20.043,19.594,19.988,563359,0
+VRE.US,D,20190313,000000,19.998,20.214,19.998,20.147,499227,0
+VRE.US,D,20190314,000000,20.129,20.166,19.913,19.959,509348,0
+VRE.US,D,20190315,000000,19.941,20.062,19.782,19.827,1304536,0
+VRE.US,D,20190318,000000,19.886,20.467,19.827,20.194,782180,0
+VRE.US,D,20190319,000000,20.655,20.861,20.401,20.852,994833,0
+VRE.US,D,20190320,000000,20.842,21.012,20.504,20.778,450985,0
+VRE.US,D,20190321,000000,20.692,21.17,20.655,21.012,329863,0
+VRE.US,D,20190322,000000,20.944,21.086,20.532,20.532,462331,0
+VRE.US,D,20190325,000000,20.504,20.504,20.214,20.326,409365,0
+VRE.US,D,20190326,000000,20.363,20.523,20.278,20.523,296421,0
+VRE.US,D,20190327,000000,20.504,20.627,20.214,20.381,325275,0
+VRE.US,D,20190328,000000,20.42,20.842,20.326,20.842,446683,0
+VRE.US,D,20190329,000000,20.899,20.984,20.692,20.842,654251,0
+VRE.US,D,20190401,000000,20.88,20.965,20.534,20.9,355059,0
+VRE.US,D,20190402,000000,20.89,21.009,20.643,20.975,345315,0
+VRE.US,D,20190403,000000,21.022,21.137,20.89,21.08,280648,0
+VRE.US,D,20190404,000000,21.118,21.193,20.928,21.088,226449,0
+VRE.US,D,20190405,000000,21.108,21.345,21.022,21.249,325538,0
+VRE.US,D,20190408,000000,21.213,21.391,21.014,21.223,271633,0
+VRE.US,D,20190409,000000,21.213,21.213,20.823,20.88,224814,0
+VRE.US,D,20190410,000000,20.928,21.364,20.9,21.297,342817,0
+VRE.US,D,20190411,000000,21.336,21.44,21.203,21.316,171020,0
+VRE.US,D,20190412,000000,21.297,21.354,21.04,21.354,246746,0
+VRE.US,D,20190415,000000,21.391,21.476,21.231,21.278,188666,0
+VRE.US,D,20190416,000000,21.268,21.268,20.586,20.586,340163,0
+VRE.US,D,20190417,000000,21.07,21.421,20.9,21.183,661513,0
+VRE.US,D,20190418,000000,21.155,21.534,21.118,21.486,436894,0
+VRE.US,D,20190422,000000,21.401,21.431,20.767,21.268,556734,0
+VRE.US,D,20190423,000000,21.316,21.931,21.239,21.771,490276,0
+VRE.US,D,20190424,000000,21.847,22.141,21.827,21.97,478713,0
+VRE.US,D,20190425,000000,21.847,21.941,21.52,21.639,380259,0
+VRE.US,D,20190426,000000,21.714,21.875,21.534,21.733,262335,0
+VRE.US,D,20190429,000000,21.695,21.913,21.66,21.789,320689,0
+VRE.US,D,20190430,000000,21.856,22.121,21.781,22.054,508623,0
+VRE.US,D,20190501,000000,22.103,22.396,22.059,22.121,433059,0
+VRE.US,D,20190502,000000,21.789,22.396,21.733,21.743,490693,0
+VRE.US,D,20190503,000000,21.941,22.301,21.885,22.207,444091,0
+VRE.US,D,20190506,000000,22.113,22.529,22.113,22.376,542990,0
+VRE.US,D,20190507,000000,22.321,22.509,21.577,21.733,316275,0
+VRE.US,D,20190508,000000,21.799,21.922,21.609,21.639,325682,0
+VRE.US,D,20190509,000000,21.59,21.695,21.345,21.609,306386,0
+VRE.US,D,20190510,000000,21.563,21.827,21.391,21.714,308574,0
+VRE.US,D,20190513,000000,21.525,21.799,21.486,21.534,283096,0
+VRE.US,D,20190514,000000,21.563,21.723,21.506,21.676,333233,0
+VRE.US,D,20190515,000000,21.639,21.865,21.639,21.781,290194,0
+VRE.US,D,20190516,000000,21.827,21.989,21.714,21.847,253360,0
+VRE.US,D,20190517,000000,21.714,21.818,21.572,21.704,231440,0
+VRE.US,D,20190520,000000,21.648,21.733,21.268,21.391,157477,0
+VRE.US,D,20190521,000000,21.486,21.685,21.476,21.639,276087,0
+VRE.US,D,20190522,000000,21.553,21.572,21.258,21.258,191641,0
+VRE.US,D,20190523,000000,21.128,21.258,21.05,21.145,355007,0
+VRE.US,D,20190524,000000,21.203,21.486,21.183,21.223,182849,0
+VRE.US,D,20190528,000000,21.288,21.411,21.108,21.118,396656,0
+VRE.US,D,20190529,000000,21.04,21.163,20.871,20.936,412512,0
+VRE.US,D,20190530,000000,21.022,21.163,20.9,21.022,295922,0
+VRE.US,D,20190531,000000,20.871,21.624,20.871,21.525,726189,0
+VRE.US,D,20190603,000000,21.599,21.599,20.89,21.088,634284,0
+VRE.US,D,20190604,000000,21.183,21.44,20.767,21.431,619083,0
+VRE.US,D,20190605,000000,21.44,22.036,21.421,22.008,306549,0
+VRE.US,D,20190606,000000,22.017,22.197,21.771,22.141,575539,0
+VRE.US,D,20190607,000000,22.311,22.575,22.113,22.121,377084,0
+VRE.US,D,20190610,000000,22.064,22.131,21.847,22.045,227769,0
+VRE.US,D,20190611,000000,22.149,22.178,21.903,22.131,505203,0
+VRE.US,D,20190612,000000,22.158,22.879,22.083,22.879,442285,0
+VRE.US,D,20190613,000000,23.211,23.571,22.926,23.182,883722,0
+VRE.US,D,20190614,000000,23.163,23.221,22.803,22.813,295435,0
+VRE.US,D,20190617,000000,22.813,22.993,22.803,22.879,378981,0
+VRE.US,D,20190618,000000,23.002,23.211,22.68,22.793,252738,0
+VRE.US,D,20190619,000000,22.727,22.945,22.575,22.784,1335609,0
+VRE.US,D,20190620,000000,22.984,23.011,22.747,22.813,359697,0
+VRE.US,D,20190621,000000,22.7,22.747,22.462,22.585,1029742,0
+VRE.US,D,20190624,000000,22.851,22.965,22.282,22.358,739456,0
+VRE.US,D,20190625,000000,22.367,22.49,22.149,22.207,736465,0
+VRE.US,D,20190626,000000,22.207,22.321,21.553,21.676,613133,0
+VRE.US,D,20190627,000000,21.704,21.96,21.622,21.96,480376,0
+VRE.US,D,20190628,000000,21.941,22.141,21.941,22.064,1137112,0
+VRE.US,D,20190701,000000,22.217,22.342,21.854,22.208,640533,0
+VRE.US,D,20190702,000000,22.247,22.58,22.169,22.323,578423,0
+VRE.US,D,20190703,000000,22.369,22.666,22.283,22.447,198463,0
+VRE.US,D,20190705,000000,22.265,22.599,22.036,22.553,366567,0
+VRE.US,D,20190708,000000,22.553,22.647,22.457,22.493,353232,0
+VRE.US,D,20190709,000000,22.447,22.819,22.447,22.79,534397,0
+VRE.US,D,20190710,000000,22.925,22.943,22.666,22.81,292548,0
+VRE.US,D,20190711,000000,22.839,22.848,22.247,22.466,439801,0
+VRE.US,D,20190712,000000,22.533,22.666,22.379,22.599,420745,0
+VRE.US,D,20190715,000000,22.619,22.753,22.409,22.553,457476,0
+VRE.US,D,20190716,000000,22.513,22.513,22.313,22.409,379799,0
+VRE.US,D,20190717,000000,22.409,22.493,21.998,22.274,639821,0
+VRE.US,D,20190718,000000,22.57,22.657,22.027,22.57,314707,0
+VRE.US,D,20190719,000000,22.533,22.676,22.113,22.132,308767,0
+VRE.US,D,20190722,000000,22.179,22.247,21.711,21.788,568395,0
+VRE.US,D,20190723,000000,21.825,22.083,21.558,22.054,481568,0
+VRE.US,D,20190724,000000,22.027,22.696,22.027,22.666,343401,0
+VRE.US,D,20190725,000000,22.657,22.666,22.027,22.227,276010,0
+VRE.US,D,20190726,000000,22.227,22.563,22.227,22.485,214867,0
+VRE.US,D,20190729,000000,22.523,22.696,22.437,22.513,292744,0
+VRE.US,D,20190730,000000,22.389,22.81,22.389,22.8,355903,0
+VRE.US,D,20190731,000000,22.829,23.02,22.48,22.723,573408,0
+VRE.US,D,20190801,000000,22.763,22.819,22.352,22.493,300010,0
+VRE.US,D,20190802,000000,22.409,22.409,22.083,22.313,204582,0
+VRE.US,D,20190805,000000,22.159,22.159,21.119,21.51,346329,0
+VRE.US,D,20190806,000000,21.491,21.72,21.339,21.539,316901,0
+VRE.US,D,20190807,000000,21.435,21.758,21.129,21.615,290636,0
+VRE.US,D,20190808,000000,21.625,21.701,21.165,21.462,728481,0
+VRE.US,D,20190809,000000,21.405,21.443,20.965,21.319,397469,0
+VRE.US,D,20190812,000000,21.252,21.376,21.041,21.358,298350,0
+VRE.US,D,20190813,000000,21.385,21.501,21.215,21.309,344005,0
+VRE.US,D,20190814,000000,21.138,21.215,20.755,20.831,316758,0
+VRE.US,D,20190815,000000,20.879,21.099,20.689,20.831,319958,0
+VRE.US,D,20190816,000000,20.851,21.309,20.851,21.309,358156,0
+VRE.US,D,20190819,000000,21.425,21.425,21.129,21.175,472540,0
+VRE.US,D,20190820,000000,21.195,21.195,20.44,20.45,717409,0
+VRE.US,D,20190821,000000,20.612,20.631,20.047,20.097,539243,0
+VRE.US,D,20190822,000000,20.143,20.153,19.801,20.057,435991,0
+VRE.US,D,20190823,000000,19.971,20.297,19.599,19.667,498058,0
+VRE.US,D,20190826,000000,19.791,19.801,19.522,19.657,236861,0
+VRE.US,D,20190827,000000,19.761,19.847,19.121,19.15,429506,0
+VRE.US,D,20190828,000000,19.112,19.442,19.083,19.351,270099,0
+VRE.US,D,20190829,000000,19.494,19.743,19.484,19.494,399378,0
+VRE.US,D,20190830,000000,19.513,19.523,19.245,19.466,529057,0
+VRE.US,D,20190903,000000,19.331,19.637,19.331,19.58,334191,0
+VRE.US,D,20190904,000000,19.685,19.801,19.59,19.704,352994,0
+VRE.US,D,20190905,000000,19.733,20.191,19.627,20.029,633976,0
+VRE.US,D,20190906,000000,20.106,20.191,19.962,20.134,367250,0
+VRE.US,D,20190909,000000,20.106,20.66,20.02,20.564,477808,0
+VRE.US,D,20190910,000000,20.459,21.081,20.459,21.071,493516,0
+VRE.US,D,20190911,000000,21.119,21.155,20.86,21.032,487897,0
+VRE.US,D,20190912,000000,21.071,21.089,20.478,20.717,488756,0
+VRE.US,D,20190913,000000,20.745,21.023,20.631,20.735,439737,0
+VRE.US,D,20190916,000000,20.679,20.86,20.622,20.689,346937,0
+VRE.US,D,20190917,000000,20.669,20.727,20.392,20.459,516589,0
+VRE.US,D,20190918,000000,20.592,20.631,20.191,20.363,523210,0
+VRE.US,D,20190919,000000,20.469,20.755,20.412,20.44,598798,0
+VRE.US,D,20190920,000000,20.469,20.602,20.258,20.402,1612345,0
+VRE.US,D,20190923,000000,20.277,20.564,20.134,20.478,388856,0
+VRE.US,D,20190924,000000,20.574,20.689,20.057,20.143,348005,0
+VRE.US,D,20190925,000000,20.134,20.622,20.06,20.525,303952,0
+VRE.US,D,20190926,000000,20.592,20.717,20.45,20.631,326610,0
+VRE.US,D,20190927,000000,20.717,20.86,20.545,20.803,383198,0
+VRE.US,D,20190930,000000,20.803,20.889,20.66,20.698,601065,0
+VRE.US,D,20191001,000000,20.785,20.822,20.052,20.182,426953,0
+VRE.US,D,20191002,000000,20.087,20.421,20.001,20.373,410114,0
+VRE.US,D,20191003,000000,20.382,20.73,20.17,20.624,303029,0
+VRE.US,D,20191004,000000,20.624,20.884,20.518,20.884,396604,0
+VRE.US,D,20191007,000000,20.749,20.991,20.701,20.894,409884,0
+VRE.US,D,20191008,000000,20.826,20.923,20.643,20.739,486732,0
+VRE.US,D,20191009,000000,20.923,20.923,20.72,20.739,246059,0
+VRE.US,D,20191010,000000,20.769,20.856,20.667,20.816,472822,0
+VRE.US,D,20191011,000000,20.961,21.086,20.826,20.856,430787,0
+VRE.US,D,20191014,000000,20.846,20.937,20.682,20.904,289351,0
+VRE.US,D,20191015,000000,20.894,21.096,20.836,20.942,255511,0
+VRE.US,D,20191016,000000,20.894,21.068,20.836,21.019,252359,0
+VRE.US,D,20191017,000000,21.048,21.193,20.918,20.971,436316,0
+VRE.US,D,20191018,000000,20.884,20.942,20.73,20.923,526978,0
+VRE.US,D,20191021,000000,21.001,21.223,20.961,21.126,368828,0
+VRE.US,D,20191022,000000,21.126,21.27,20.971,21.203,306287,0
+VRE.US,D,20191023,000000,21.163,21.308,21.019,21.308,219902,0
+VRE.US,D,20191024,000000,21.348,21.521,21.251,21.473,245885,0
+VRE.US,D,20191025,000000,21.453,21.598,21.203,21.213,383679,0
+VRE.US,D,20191028,000000,21.223,21.318,21.063,21.241,243405,0
+VRE.US,D,20191029,000000,21.308,21.435,21.213,21.299,340070,0
+VRE.US,D,20191030,000000,21.231,21.704,21.223,21.685,394622,0
+VRE.US,D,20191031,000000,21.617,21.617,20.498,20.662,938792,0
+VRE.US,D,20191101,000000,20.769,21.492,20.739,21.453,676858,0
+VRE.US,D,20191104,000000,21.502,21.714,21.366,21.502,648699,0
+VRE.US,D,20191105,000000,21.482,21.492,21.106,21.183,436331,0
+VRE.US,D,20191106,000000,21.155,21.492,21.068,21.27,483801,0
+VRE.US,D,20191107,000000,21.348,21.463,20.865,20.894,603165,0
+VRE.US,D,20191108,000000,20.904,21.193,20.806,21.086,420580,0
+VRE.US,D,20191111,000000,21.001,21.299,20.72,20.865,327047,0
+VRE.US,D,20191112,000000,20.856,21.068,20.47,20.508,472259,0
+VRE.US,D,20191113,000000,20.441,20.677,20.412,20.576,465111,0
+VRE.US,D,20191114,000000,20.634,20.991,20.527,20.806,442175,0
+VRE.US,D,20191115,000000,20.884,21.068,20.354,20.576,2908425,0
+VRE.US,D,20191118,000000,20.547,20.769,20.46,20.759,510712,0
+VRE.US,D,20191119,000000,20.894,20.991,20.662,20.933,798465,0
+VRE.US,D,20191120,000000,20.884,20.884,20.546,20.682,701943,0
+VRE.US,D,20191121,000000,20.643,20.659,20.266,20.498,501594,0
+VRE.US,D,20191122,000000,20.594,20.662,20.373,20.46,307233,0
+VRE.US,D,20191125,000000,20.518,20.836,20.488,20.701,371621,0
+VRE.US,D,20191126,000000,20.692,20.87,20.566,20.701,563864,0
+VRE.US,D,20191127,000000,20.71,20.894,20.653,20.826,572227,0
+VRE.US,D,20191129,000000,20.788,20.865,20.614,20.634,339380,0
+VRE.US,D,20191202,000000,20.662,20.662,20.33,20.335,736848,0
+VRE.US,D,20191203,000000,20.276,20.585,20.219,20.527,685731,0
+VRE.US,D,20191204,000000,20.604,20.86,20.479,20.769,569501,0
+VRE.US,D,20191205,000000,20.798,20.909,20.576,20.759,369536,0
+VRE.US,D,20191206,000000,20.836,21.078,20.634,20.634,690363,0
+VRE.US,D,20191209,000000,20.614,20.71,20.518,20.662,814965,0
+VRE.US,D,20191210,000000,20.701,20.894,20.634,20.874,643869,0
+VRE.US,D,20191211,000000,20.904,20.904,20.566,20.653,531080,0
+VRE.US,D,20191212,000000,20.643,20.774,19.872,19.872,780596,0
+VRE.US,D,20191213,000000,19.832,19.939,19.543,19.852,633143,0
+VRE.US,D,20191216,000000,19.91,20.022,19.795,19.862,421474,0
+VRE.US,D,20191217,000000,19.872,19.872,19.63,19.697,590324,0
+VRE.US,D,20191218,000000,19.428,19.775,19.254,19.67,1157649,0
+VRE.US,D,20191219,000000,19.66,20.306,19.505,20.141,1193674,0
+VRE.US,D,20191220,000000,21.058,22.139,20.363,21.888,3063434,0
+VRE.US,D,20191223,000000,21.897,22.235,21.81,22.129,754358,0
+VRE.US,D,20191224,000000,22.167,22.494,22.003,22.1,315774,0
+VRE.US,D,20191226,000000,22.147,22.147,21.897,22.003,329888,0
+VRE.US,D,20191227,000000,22.033,22.312,21.974,22.225,498082,0
+VRE.US,D,20191230,000000,22.215,22.477,22.143,22.457,459422,0
+VRE.US,D,20191231,000000,22.447,22.572,22.259,22.312,616406,0
+VRE.US,D,20200102,000000,22.4,22.473,21.728,21.952,716252,0
+VRE.US,D,20200103,000000,21.796,22.219,21.796,22.166,374060,0
+VRE.US,D,20200106,000000,22.614,22.911,22.254,22.74,551450,0
+VRE.US,D,20200107,000000,22.224,22.594,21.952,22.137,491634,0
+VRE.US,D,20200108,000000,22.205,22.244,21.913,21.991,477994,0
+VRE.US,D,20200109,000000,21.991,22.205,21.913,22.069,420828,0
+VRE.US,D,20200110,000000,22.069,22.186,21.874,22.059,409665,0
+VRE.US,D,20200113,000000,22.127,22.74,22.03,22.72,639254,0
+VRE.US,D,20200114,000000,22.77,22.77,22.428,22.506,376244,0
+VRE.US,D,20200115,000000,22.536,22.934,22.506,22.808,356528,0
+VRE.US,D,20200116,000000,22.876,23.061,22.876,23.012,356140,0
+VRE.US,D,20200117,000000,23.071,23.246,22.896,22.925,506874,0
+VRE.US,D,20200121,000000,22.974,23.129,22.808,22.896,648540,0
+VRE.US,D,20200122,000000,23.042,23.11,22.574,22.71,454758,0
+VRE.US,D,20200123,000000,22.624,22.74,22.516,22.634,460012,0
+VRE.US,D,20200124,000000,22.642,22.74,22.273,22.428,556511,0
+VRE.US,D,20200127,000000,22.254,22.332,22.127,22.195,428695,0
+VRE.US,D,20200128,000000,22.264,22.327,21.971,22.078,461388,0
+VRE.US,D,20200129,000000,22.146,22.244,21.952,22.03,608570,0
+VRE.US,D,20200130,000000,22,22.205,21.894,22.146,442781,0
+VRE.US,D,20200131,000000,22.049,22.205,21.339,21.368,691327,0
+VRE.US,D,20200203,000000,21.368,21.689,21.213,21.339,648195,0
+VRE.US,D,20200204,000000,21.475,21.592,21.319,21.427,396973,0
+VRE.US,D,20200205,000000,21.553,21.601,21.241,21.368,536650,0
+VRE.US,D,20200206,000000,21.446,21.524,21.163,21.183,446436,0
+VRE.US,D,20200207,000000,21.203,21.231,20.745,20.813,445865,0
+VRE.US,D,20200210,000000,20.881,20.969,20.609,20.745,620742,0
+VRE.US,D,20200211,000000,20.823,21.203,20.823,21.163,611396,0
+VRE.US,D,20200212,000000,21.281,21.291,20.881,21.223,727908,0
+VRE.US,D,20200213,000000,21.163,21.505,21.125,21.495,547860,0
+VRE.US,D,20200214,000000,21.563,21.563,20.949,21.514,907385,0
+VRE.US,D,20200218,000000,21.475,21.553,21.125,21.291,456800,0
+VRE.US,D,20200219,000000,21.309,21.309,20.658,20.794,916647,0
+VRE.US,D,20200220,000000,20.735,21.047,20.58,21.017,528227,0
+VRE.US,D,20200221,000000,20.999,20.999,20.531,20.901,3162735,0
+VRE.US,D,20200224,000000,20.677,20.803,20.162,20.58,917468,0
+VRE.US,D,20200225,000000,20.551,20.551,19.752,19.889,750061,0
+VRE.US,D,20200226,000000,19.812,19.928,19.461,19.49,709782,0
+VRE.US,D,20200227,000000,18.711,19.948,18.643,18.916,1570754,0
+VRE.US,D,20200228,000000,18.507,18.819,17.817,18.469,2129060,0
+VRE.US,D,20200302,000000,18.459,19.218,17.777,19.169,1608711,0
+VRE.US,D,20200303,000000,19.159,20.921,18.829,20.268,2614161,0
+VRE.US,D,20200304,000000,20.492,21.864,20.473,21.524,1487321,0
+VRE.US,D,20200305,000000,21.173,21.223,20.23,20.434,1108638,0
+VRE.US,D,20200306,000000,19.792,20.016,19.451,19.918,1398831,0
+VRE.US,D,20200309,000000,18.487,19.081,17.821,17.855,1495800,0
+VRE.US,D,20200310,000000,18.293,18.338,17.369,18.069,1976728,0
+VRE.US,D,20200311,000000,17.632,17.719,17.077,17.466,1481715,0
+VRE.US,D,20200312,000000,16.25,16.94,15.617,16.065,1410068,0
+VRE.US,D,20200313,000000,16.902,18.341,16.668,18.333,1536420,0
+VRE.US,D,20200316,000000,16.785,17.145,15.388,15.939,1968892,0
+VRE.US,D,20200317,000000,16.191,17.826,15.783,17.515,1425478,0
+VRE.US,D,20200318,000000,16.444,17.237,14.411,14.897,1540912,0
+VRE.US,D,20200319,000000,14.751,16.065,14.333,15.637,1150421,0
+VRE.US,D,20200320,000000,15.637,15.909,14.401,14.557,1711448,0
+VRE.US,D,20200323,000000,14.674,14.917,13.74,14.08,795878,0
+VRE.US,D,20200324,000000,14.566,14.995,13.808,14.722,1254687,0
+VRE.US,D,20200325,000000,14.508,15.481,13.856,15.101,1067079,0
+VRE.US,D,20200326,000000,15.325,15.826,14.936,15.491,989581,0
+VRE.US,D,20200327,000000,14.975,15.014,13.652,13.808,972211,0
+VRE.US,D,20200330,000000,13.904,14.654,13.457,14.596,748162,0
+VRE.US,D,20200331,000000,14.576,15.267,13.954,14.819,1034167,0
+VRE.US,D,20200401,000000,14.09,14.465,13.21,14.307,989881,0
+VRE.US,D,20200402,000000,14.07,14.277,13.587,14.001,927024,0
+VRE.US,D,20200403,000000,13.834,14.065,13.281,13.626,1334921,0
+VRE.US,D,20200406,000000,14.119,14.819,13.952,14.553,1249985,0
+VRE.US,D,20200407,000000,15.056,15.52,14.711,14.958,1261784,0
+VRE.US,D,20200408,000000,15.174,15.993,14.819,15.835,963595,0
+VRE.US,D,20200409,000000,16.239,16.999,16.082,16.811,1083948,0
+VRE.US,D,20200413,000000,16.565,16.791,16.042,16.634,473549,0
+VRE.US,D,20200414,000000,17.097,17.501,16.619,16.762,1481334,0
+VRE.US,D,20200415,000000,16.18,16.555,15.746,16.279,1299841,0
+VRE.US,D,20200416,000000,16.368,16.456,15.332,15.648,612539,0
+VRE.US,D,20200417,000000,16.101,16.713,15.756,15.875,653234,0
+VRE.US,D,20200420,000000,15.441,15.677,15.066,15.135,1429252,0
+VRE.US,D,20200421,000000,14.898,15.007,14.129,14.317,1140332,0
+VRE.US,D,20200422,000000,14.622,14.622,14.248,14.317,435231,0
+VRE.US,D,20200423,000000,14.317,14.534,14.188,14.376,603876,0
+VRE.US,D,20200424,000000,14.425,14.662,14.277,14.573,458694,0
+VRE.US,D,20200427,000000,14.672,15.199,14.672,15.046,441584,0
+VRE.US,D,20200428,000000,15.51,16.032,15.357,15.746,657185,0
+VRE.US,D,20200429,000000,16.22,16.791,16.052,16.496,932026,0
+VRE.US,D,20200430,000000,16.121,16.141,15.796,15.963,461157,0
+VRE.US,D,20200501,000000,15.569,15.608,14.691,15.027,572001,0
+VRE.US,D,20200504,000000,14.711,14.997,14.45,14.898,811337,0
+VRE.US,D,20200505,000000,14.839,15.022,14.445,14.573,690709,0
+VRE.US,D,20200506,000000,14.711,14.997,14.543,14.603,525155,0
+VRE.US,D,20200507,000000,14.8,15.488,14.731,15.322,1048865,0
+VRE.US,D,20200508,000000,15.648,15.835,15.411,15.569,663746,0
+VRE.US,D,20200511,000000,15.312,15.52,14.81,14.889,724097,0
+VRE.US,D,20200512,000000,15.017,15.332,13.952,13.972,1036485,0
+VRE.US,D,20200513,000000,13.834,14.09,13.183,13.36,1486279,0
+VRE.US,D,20200514,000000,13.064,13.804,12.719,13.745,1145074,0
+VRE.US,D,20200515,000000,13.656,13.774,13.242,13.518,1123487,0
+VRE.US,D,20200518,000000,13.617,14.662,13.538,14.297,875800,0
+VRE.US,D,20200519,000000,14.188,14.307,13.789,13.804,517210,0
+VRE.US,D,20200520,000000,14.021,14.208,13.715,14.1,450611,0
+VRE.US,D,20200521,000000,13.972,14.603,13.972,14.376,735724,0
+VRE.US,D,20200522,000000,14.484,14.504,13.843,14.169,398461,0
+VRE.US,D,20200526,000000,14.8,15.165,14.672,14.859,1294591,0
+VRE.US,D,20200527,000000,15.382,15.598,14.869,15.293,913311,0
+VRE.US,D,20200528,000000,15.549,15.727,15.165,15.46,559700,0
+VRE.US,D,20200529,000000,15.263,15.362,14.78,14.997,1371544,0
+VRE.US,D,20200601,000000,15.066,15.303,14.77,15.086,598240,0
+VRE.US,D,20200602,000000,15.372,15.46,14.987,15.342,845923,0
+VRE.US,D,20200603,000000,15.697,16.614,15.667,16.446,894542,0
+VRE.US,D,20200604,000000,16.318,16.851,15.796,16.811,688373,0
+VRE.US,D,20200605,000000,17.58,18.547,17.551,17.639,1579094,0
+VRE.US,D,20200608,000000,17.994,18.566,17.896,18.428,1382802,0
+VRE.US,D,20200609,000000,17.916,18.542,17.669,18.251,1273014,0
+VRE.US,D,20200610,000000,18.063,18.261,16.121,16.131,735977,0
+VRE.US,D,20200611,000000,15.312,15.746,15.194,15.529,933695,0
+VRE.US,D,20200612,000000,16.229,16.279,15.312,16.22,1027342,0
+VRE.US,D,20200615,000000,15.431,16.151,15.125,15.993,615221,0
+VRE.US,D,20200616,000000,16.811,17.235,16.496,16.841,705305,0
+VRE.US,D,20200617,000000,16.88,16.88,15.884,16.121,577854,0
+VRE.US,D,20200618,000000,15.766,16.229,15.658,15.875,593729,0
+VRE.US,D,20200619,000000,16.16,16.249,15.51,15.52,2274420,0
+VRE.US,D,20200622,000000,15.382,15.875,15.017,15.825,647681,0
+VRE.US,D,20200623,000000,16.101,16.101,15.174,15.253,679738,0
+VRE.US,D,20200624,000000,15.017,15.076,14.573,14.889,878197,0
+VRE.US,D,20200625,000000,14.76,15.017,14.612,14.997,580099,0
+VRE.US,D,20200626,000000,14.869,15.007,14.622,14.859,1086721,0
+VRE.US,D,20200629,000000,15.066,15.293,14.859,15.174,594497,0
+VRE.US,D,20200630,000000,15.096,15.263,14.898,15.076,1216867,0
+VRE.US,D,20200701,000000,15.007,15.293,14.839,14.908,568653,0
+VRE.US,D,20200702,000000,15.293,15.49,14.898,15.046,444059,0
+VRE.US,D,20200706,000000,15.431,15.628,15.056,15.243,581145,0
+VRE.US,D,20200707,000000,15.017,15.061,14.356,14.405,516139,0
+VRE.US,D,20200708,000000,14.297,14.652,14.129,14.287,389443,0
+VRE.US,D,20200709,000000,14.248,14.553,13.834,14.08,762985,0
+VRE.US,D,20200710,000000,14.13,14.62,14.13,14.48,414063,0
+VRE.US,D,20200713,000000,14.59,14.87,14.3,14.55,559240,0
+VRE.US,D,20200714,000000,14.6,14.91,14.51,14.72,336733,0
+VRE.US,D,20200715,000000,15.13,15.33,14.8,14.98,505817,0
+VRE.US,D,20200716,000000,14.92,14.97,14.51,14.63,427690,0
+VRE.US,D,20200717,000000,14.66,14.79,14.425,14.68,315690,0
+VRE.US,D,20200720,000000,14.56,14.68,14.21,14.3,277419,0
+VRE.US,D,20200721,000000,14.46,14.74,14.43,14.51,272781,0
+VRE.US,D,20200722,000000,14.34,14.75,14.31,14.75,354519,0
+VRE.US,D,20200723,000000,14.63,14.78,14.51,14.62,263667,0
+VRE.US,D,20200724,000000,14.6,14.77,14.33,14.39,274317,0
+VRE.US,D,20200727,000000,14.26,14.42,13.94,14.4,256843,0
+VRE.US,D,20200728,000000,14.27,14.87,14.22,14.74,361186,0
+VRE.US,D,20200729,000000,14.79,14.92,14.21,14.61,680430,0
+VRE.US,D,20200730,000000,14.24,14.43,14.04,14.27,777625,0
+VRE.US,D,20200731,000000,14.16,14.42,13.86,14.42,769093,0
+VRE.US,D,20200803,000000,14,14.14,12.9,13.21,2194732,0
+VRE.US,D,20200804,000000,12.71,13.588,12.56,13.39,1312747,0
+VRE.US,D,20200805,000000,13.41,13.61,12.92,13.05,555844,0
+VRE.US,D,20200806,000000,13.12,13.32,13.02,13.22,967292,0
+VRE.US,D,20200807,000000,13.13,13.42,13.06,13.41,645205,0
+VRE.US,D,20200810,000000,13.47,14.015,13.47,13.78,1018717,0
+VRE.US,D,20200811,000000,14.05,14.33,13.725,13.79,597039,0
+VRE.US,D,20200812,000000,14.03,14.05,13.5,13.66,339474,0
+VRE.US,D,20200813,000000,13.55,13.79,13.185,13.24,434463,0
+VRE.US,D,20200814,000000,13.16,13.5,13.1,13.16,378187,0
+VRE.US,D,20200817,000000,13.16,13.3,12.892,12.97,886632,0
+VRE.US,D,20200818,000000,12.93,12.98,12.69,12.81,694827,0
+VRE.US,D,20200819,000000,12.84,12.94,12.55,12.58,828589,0
+VRE.US,D,20200820,000000,12.37,12.98,12.37,12.66,631083,0
+VRE.US,D,20200821,000000,12.65,12.76,12.455,12.58,1004345,0
+VRE.US,D,20200824,000000,12.72,13.07,12.43,13.06,560105,0
+VRE.US,D,20200825,000000,13.11,13.315,12.8,13.01,505264,0
+VRE.US,D,20200826,000000,12.97,13.15,12.6915,12.73,317673,0
+VRE.US,D,20200827,000000,12.79,13.13,12.68,12.98,386999,0
+VRE.US,D,20200828,000000,13.12,13.16,12.64,12.8,629871,0
+VRE.US,D,20200831,000000,12.77,12.85,12.47,12.63,875898,0
+VRE.US,D,20200901,000000,12.46,12.62,12.27,12.41,624016,0
+VRE.US,D,20200902,000000,12.36,12.68,12.26,12.66,845824,0
+VRE.US,D,20200903,000000,12.74,13.36,12.74,12.93,801582,0
+VRE.US,D,20200904,000000,13.12,13.24,12.7,13.23,833253,0
+VRE.US,D,20200908,000000,14.2,14.37,13.34,13.77,3025252,0
+VRE.US,D,20200909,000000,13.77,14.07,13.48,13.56,1172989,0
+VRE.US,D,20200910,000000,13.59,13.74,13.44,13.53,1346278,0
+VRE.US,D,20200911,000000,13.52,13.52,13.005,13.21,1802069,0
+VRE.US,D,20200914,000000,13.21,14,13.185,13.7,1230015,0
+VRE.US,D,20200915,000000,13.69,14.29,13.69,14.04,846271,0
+VRE.US,D,20200916,000000,14.05,14.6,13.87,14.42,958285,0
+VRE.US,D,20200917,000000,14.26,14.44,14.05,14.27,942827,0
+VRE.US,D,20200918,000000,14.3,14.32,13.5,13.6,18513053,0
+VRE.US,D,20200921,000000,13.43,13.57,12.9,13.1,1552123,0
+VRE.US,D,20200922,000000,13.08,13.51,12.99,13.01,836673,0
+VRE.US,D,20200923,000000,12.95,13.22,12.4,12.43,910190,0
+VRE.US,D,20200924,000000,12.41,12.63,12.25,12.34,766919,0
+VRE.US,D,20200925,000000,12.18,12.765,12.14,12.72,802365,0
+VRE.US,D,20200928,000000,12.98,13.405,12.75,13.02,903822,0
+VRE.US,D,20200929,000000,13.02,13.02,12.45,12.75,593196,0
+VRE.US,D,20200930,000000,12.72,13.09,12.48,12.62,730177,0
+VRE.US,D,20201001,000000,12.17,12.88,12.17,12.86,1188347,0
+VRE.US,D,20201002,000000,12.57,13.24,12.57,13.13,841453,0
+VRE.US,D,20201005,000000,13.23,13.33,12.745,12.78,685777,0
+VRE.US,D,20201006,000000,12.82,13.24,12.75,12.8,1096066,0
+VRE.US,D,20201007,000000,12.89,12.9,12.49,12.63,813086,0
+VRE.US,D,20201008,000000,12.71,13.16,12.695,13.14,700833,0
+VRE.US,D,20201009,000000,13.23,13.24,12.78,12.81,471533,0
+VRE.US,D,20201012,000000,12.73,12.9,12.62,12.79,799370,0
+VRE.US,D,20201013,000000,12.64,12.72,12.27,12.28,652575,0
+VRE.US,D,20201014,000000,12.18,12.28,11.99,11.99,1099546,0
+VRE.US,D,20201015,000000,11.86,12.36,11.785,12.16,679974,0
+VRE.US,D,20201016,000000,12.1,12.15,11.71,11.86,633009,0
+VRE.US,D,20201019,000000,11.85,11.91,11.52,11.64,861923,0
+VRE.US,D,20201020,000000,11.78,12.04,11.656,11.93,775868,0
+VRE.US,D,20201021,000000,11.85,12.07,11.73,12.06,539429,0
+VRE.US,D,20201022,000000,12.14,12.28,11.96,12.26,436914,0
+VRE.US,D,20201023,000000,12.32,12.49,12.1,12.23,260718,0
+VRE.US,D,20201026,000000,12.11,12.2425,11.6885,11.91,443318,0
+VRE.US,D,20201027,000000,11.87,12.04,11.54,11.54,502368,0
+VRE.US,D,20201028,000000,11.25,11.3,10.89,10.92,909815,0
+VRE.US,D,20201029,000000,10.81,11.14,10.64,10.93,613022,0
+VRE.US,D,20201030,000000,10.89,11.04,10.73,10.99,508697,0
+VRE.US,D,20201102,000000,11.19,11.21,10.92,11.14,886650,0
+VRE.US,D,20201103,000000,11.25,11.92,11.11,11.75,1149720,0
+VRE.US,D,20201104,000000,11.65,11.67,11.14,11.17,436453,0
+VRE.US,D,20201105,000000,11.19,11.2899,10.89,11.03,557904,0
+VRE.US,D,20201106,000000,11.12,11.22,10.345,10.41,970869,0
+VRE.US,D,20201109,000000,11.4,13.03,11.4,12.47,1722575,0
+VRE.US,D,20201110,000000,12.55,13.01,12.29,12.84,1065699,0
+VRE.US,D,20201111,000000,12.86,12.95,12.06,12.29,561723,0
+VRE.US,D,20201112,000000,12.16,12.69,12.09,12.32,690277,0
+VRE.US,D,20201113,000000,12.46,13.26,12.46,13.21,786719,0
+VRE.US,D,20201116,000000,13.82,13.99,13.37,13.78,811621,0
+VRE.US,D,20201117,000000,13.51,13.96,13.49,13.84,625380,0
+VRE.US,D,20201118,000000,14,14.24,13.69,13.69,659746,0
+VRE.US,D,20201119,000000,13.6,13.81,13.42,13.79,232658,0
+VRE.US,D,20201120,000000,13.66,13.82,13.42,13.8,346918,0
+VRE.US,D,20201123,000000,14.11,14.56,13.92,14.31,520286,0
+VRE.US,D,20201124,000000,14.69,15.06,14.38,14.67,439910,0
+VRE.US,D,20201125,000000,14.58,14.58,14.15,14.22,436416,0
+VRE.US,D,20201127,000000,14.17,14.23,13.8,14.02,121515,0
+VRE.US,D,20201130,000000,13.86,14.055,13.57,13.66,478698,0
+VRE.US,D,20201201,000000,13.91,14.15,13.58,13.61,681367,0
+VRE.US,D,20201202,000000,13.69,13.92,13.56,13.7,436045,0
+VRE.US,D,20201203,000000,13.75,14.08,13.64,13.99,342994,0
+VRE.US,D,20201204,000000,14.15,14.31,14.025,14.19,570583,0
+VRE.US,D,20201207,000000,14.17,14.25,13.79,13.82,762883,0
+VRE.US,D,20201208,000000,13.69,13.9,13.47,13.57,336921,0
+VRE.US,D,20201209,000000,13.68,13.98,13.55,13.94,337810,0
+VRE.US,D,20201210,000000,13.59,13.7369,13.08,13.38,560620,0
+VRE.US,D,20201211,000000,13.14,13.3999,13,13.14,657546,0
+VRE.US,D,20201214,000000,13.28,13.47,12.97,13.28,864836,0
+VRE.US,D,20201215,000000,13.38,13.59,13.05,13.59,651343,0
+VRE.US,D,20201216,000000,13.66,13.79,12.95,13.05,456393,0
+VRE.US,D,20201217,000000,13.1,13.18,12.98,13.15,413292,0
+VRE.US,D,20201218,000000,13.11,13.11,12.45,12.71,1722476,0
+VRE.US,D,20201221,000000,12.45,12.63,12.25,12.56,931858,0
+VRE.US,D,20201222,000000,12.66,12.79,12.51,12.69,377231,0
+VRE.US,D,20201223,000000,12.73,12.89,12.59,12.71,426878,0
+VRE.US,D,20201224,000000,12.78,12.78,12.37,12.7,189527,0
+VRE.US,D,20201228,000000,12.73,12.89,12.59,12.71,424931,0
+VRE.US,D,20201229,000000,12.73,12.81,12.29,12.4,380214,0
+VRE.US,D,20201230,000000,12.45,12.62,12.27,12.37,404705,0
+VRE.US,D,20201231,000000,12.26,12.56,12.12,12.46,471506,0
+VRE.US,D,20210104,000000,12.53,12.53,11.96,11.96,532679,0
+VRE.US,D,20210105,000000,11.93,12.12,11.74,11.87,556647,0
+VRE.US,D,20210106,000000,11.96,12.42,11.96,12.32,851761,0
+VRE.US,D,20210107,000000,12.36,12.55,12.06,12.48,436667,0
+VRE.US,D,20210108,000000,12.49,12.5,12.05,12.21,402314,0
+VRE.US,D,20210111,000000,12.06,12.2,11.9038,12.01,352493,0
+VRE.US,D,20210112,000000,11.91,12.35,11.86,12.32,307362,0
+VRE.US,D,20210113,000000,12.28,12.72,12.28,12.66,530391,0
+VRE.US,D,20210114,000000,12.78,13.36,12.76,13.18,567250,0
+VRE.US,D,20210115,000000,13.01,13.36,12.9,13.25,491277,0
+VRE.US,D,20210119,000000,13.41,13.42,13.06,13.28,408483,0
+VRE.US,D,20210120,000000,13.17,13.59,13.15,13.38,599186,0
+VRE.US,D,20210121,000000,13.48,13.65,13.01,13.45,600955,0
+VRE.US,D,20210122,000000,13.33,13.5,13.13,13.45,470347,0
+VRE.US,D,20210125,000000,13.35,13.785,13.15,13.6,680122,0
+VRE.US,D,20210126,000000,13.77,13.8,13.45,13.62,494333,0
+VRE.US,D,20210127,000000,13.47,13.9,13.36,13.45,926117,0
+VRE.US,D,20210128,000000,13.46,13.7,13.21,13.21,581087,0
+VRE.US,D,20210129,000000,13.17,13.54,12.73,12.73,774035,0
+VRE.US,D,20210201,000000,12.76,12.94,12.4,12.63,434434,0
+VRE.US,D,20210202,000000,12.71,12.71,12.37,12.46,771221,0
+VRE.US,D,20210203,000000,12.39,12.55,12.05,12.38,541599,0
+VRE.US,D,20210204,000000,12.4,12.71,12.4,12.48,375516,0
+VRE.US,D,20210205,000000,12.62,12.75,12.48,12.66,245990,0
+VRE.US,D,20210208,000000,12.74,13.13,12.62,13.01,557874,0
+VRE.US,D,20210209,000000,13.07,13.41,12.94,13.36,369758,0
+VRE.US,D,20210210,000000,13.48,13.85,13.41,13.49,573912,0
+VRE.US,D,20210211,000000,13.54,13.87,13.48,13.86,1111976,0
+VRE.US,D,20210212,000000,13.89,14.06,13.83,13.94,563082,0
+VRE.US,D,20210216,000000,13.98,14.17,13.59,13.62,456742,0
+VRE.US,D,20210217,000000,13.5,13.675,13.27,13.59,531037,0
+VRE.US,D,20210218,000000,13.57,13.845,13.54,13.78,432976,0
+VRE.US,D,20210219,000000,13.84,13.9,13.68,13.8,277158,0
+VRE.US,D,20210222,000000,13.84,14.61,13.84,14.6,387340,0
+VRE.US,D,20210223,000000,14.66,15.14,14.66,14.96,419079,0
+VRE.US,D,20210224,000000,15.08,15.51,15.03,15.5,829691,0
+VRE.US,D,20210225,000000,15.55,16.05,15.15,15.2,1224387,0
+VRE.US,D,20210226,000000,15.32,15.32,13.89,13.97,1066403,0
+VRE.US,D,20210301,000000,14.21,14.53,14.08,14.13,503464,0
+VRE.US,D,20210302,000000,13.96,14.25,13.81,14.25,635906,0
+VRE.US,D,20210303,000000,14.09,14.65,14.07,14.56,761171,0
+VRE.US,D,20210304,000000,14.65,14.6662,14.055,14.46,1123333,0
+VRE.US,D,20210305,000000,14.72,14.8,14.12,14.58,752928,0
+VRE.US,D,20210308,000000,15.04,16.16,15,15.92,1246152,0
+VRE.US,D,20210309,000000,15.87,15.905,15.265,15.74,635748,0
+VRE.US,D,20210310,000000,15.81,16.05,15.545,15.79,640048,0
+VRE.US,D,20210311,000000,15.85,16.18,15.64,15.99,477473,0
+VRE.US,D,20210312,000000,16.03,16.38,15.9,16.18,559092,0
+VRE.US,D,20210315,000000,16.11,16.47,15.87,16.28,993898,0
+VRE.US,D,20210316,000000,16.22,16.4199,16.02,16.15,540822,0
+VRE.US,D,20210317,000000,16.1,16.26,15.93,16.23,497344,0
+VRE.US,D,20210318,000000,16.23,16.3,15.85,15.98,474304,0
+VRE.US,D,20210319,000000,15.99,16.02,15.58,15.6,1198262,0
+VRE.US,D,20210322,000000,15.56,15.58,15.13,15.39,600938,0
+VRE.US,D,20210323,000000,15.24,15.56,15,15.11,402515,0
+VRE.US,D,20210324,000000,15.11,15.77,15.11,15.18,665940,0
+VRE.US,D,20210325,000000,15.12,15.96,15.12,15.89,931535,0
+VRE.US,D,20210326,000000,16,16.26,15.91,16.18,686455,0
+VRE.US,D,20210329,000000,16.08,16.53,15.85,16.03,672719,0
+VRE.US,D,20210330,000000,16.29,16.7999,16.26,16.33,562287,0
+VRE.US,D,20210331,000000,16.16,16.27,15.48,15.48,711562,0
+VRE.US,D,20210401,000000,15.6,15.85,15.43,15.73,543244,0
+VRE.US,D,20210405,000000,15.8,15.9,15.28,15.52,600973,0
+VRE.US,D,20210406,000000,15.59,15.8,15.51,15.68,301031,0
+VRE.US,D,20210407,000000,15.66,15.95,15.42,15.93,401021,0
+VRE.US,D,20210408,000000,15.85,16.035,15.66,15.91,352357,0
+VRE.US,D,20210409,000000,15.98,16.1,15.84,15.87,248609,0
+VRE.US,D,20210412,000000,15.82,15.95,15.55,15.91,462894,0
+VRE.US,D,20210413,000000,15.93,15.97,15.765,15.82,329194,0
+VRE.US,D,20210414,000000,15.7,16.17,15.7,15.88,198279,0
+VRE.US,D,20210415,000000,16.01,16.24,15.86,16.2,903206,0
+VRE.US,D,20210416,000000,16.33,16.4599,16.12,16.26,426200,0
+VRE.US,D,20210419,000000,16.07,16.2,15.89,16.15,354176,0
+VRE.US,D,20210420,000000,16.3,16.52,16.09,16.27,459984,0
+VRE.US,D,20210421,000000,16.31,16.61,16.26,16.49,288103,0
+VRE.US,D,20210422,000000,16.59,16.595,16.02,16.05,738716,0
+VRE.US,D,20210423,000000,16.01,16.2,15.96,16.09,464285,0
+VRE.US,D,20210426,000000,16.26,16.52,16.09,16.27,499419,0
+VRE.US,D,20210427,000000,16.36,16.445,16.14,16.41,441160,0
+VRE.US,D,20210428,000000,16.49,16.59,16.26,16.47,663541,0
+VRE.US,D,20210429,000000,16.59,16.88,16.5,16.65,529308,0
+VRE.US,D,20210430,000000,16.59,16.63,16.35,16.36,597372,0
+VRE.US,D,20210503,000000,16.98,17.32,16.535,16.58,978810,0
+VRE.US,D,20210504,000000,16.5,17.01,16.5,16.89,538488,0
+VRE.US,D,20210505,000000,16.85,16.85,16.2,16.46,519457,0
+VRE.US,D,20210506,000000,16.81,17.35,16.55,17.24,1481635,0
+VRE.US,D,20210507,000000,17.32,17.32,16.69,16.89,730998,0
+VRE.US,D,20210510,000000,16.94,17.295,16.85,16.99,443790,0
+VRE.US,D,20210511,000000,16.85,16.89,16.51,16.88,665510,0
+VRE.US,D,20210512,000000,16.82,16.97,16.06,16.21,1243437,0
+VRE.US,D,20210513,000000,16.2,16.84,16.1,16.71,761088,0
+VRE.US,D,20210514,000000,16.72,16.9,16.42,16.85,461099,0
+VRE.US,D,20210517,000000,16.73,16.86,16.49,16.73,359177,0
+VRE.US,D,20210518,000000,16.66,16.98,16.46,16.76,315620,0
+VRE.US,D,20210519,000000,16.57,16.7,16.34,16.68,377337,0
+VRE.US,D,20210520,000000,16.6,16.88,16.36,16.83,491262,0
+VRE.US,D,20210521,000000,16.95,17.1,16.76,16.95,470104,0
+VRE.US,D,20210524,000000,16.93,17.4,16.87,17.24,1073570,0
+VRE.US,D,20210525,000000,17.23,17.28,16.59,16.68,772622,0
+VRE.US,D,20210526,000000,16.7,16.915,16.55,16.81,841634,0
+VRE.US,D,20210527,000000,16.95,17.09,16.81,16.96,1874406,0
+VRE.US,D,20210528,000000,17.11,17.13,16.92,17.07,518316,0
+VRE.US,D,20210601,000000,17.09,17.81,17,17.74,779232,0
+VRE.US,D,20210602,000000,17.8,17.85,17.57,17.81,541391,0
+VRE.US,D,20210603,000000,17.68,17.8,17.52,17.61,372437,0
+VRE.US,D,20210604,000000,17.62,17.78,17.37,17.39,371032,0
+VRE.US,D,20210607,000000,17.4,17.82,17.4,17.7,413423,0
+VRE.US,D,20210608,000000,17.68,17.86,17.5,17.71,538599,0
+VRE.US,D,20210609,000000,17.77,17.909,17.69,17.74,784919,0
+VRE.US,D,20210610,000000,17.74,17.91,17.66,17.9,1054656,0
+VRE.US,D,20210611,000000,17.82,17.945,17.75,17.93,958113,0
+VRE.US,D,20210614,000000,17.93,17.94,17.65,17.84,654631,0
+VRE.US,D,20210615,000000,17.78,17.84,17.64,17.8,481359,0
+VRE.US,D,20210616,000000,17.74,17.78,16.98,17,868604,0
+VRE.US,D,20210617,000000,16.95,16.95,16.47,16.78,826749,0
+VRE.US,D,20210618,000000,16.5,16.74,16.41,16.47,1278219,0
+VRE.US,D,20210621,000000,16.58,17.15,16.3712,16.94,589165,0
+VRE.US,D,20210622,000000,17.22,17.22,16.85,17,722801,0
+VRE.US,D,20210623,000000,16.96,17.085,16.82,16.89,561156,0
+VRE.US,D,20210624,000000,16.88,16.88,16.44,16.63,677141,0
+VRE.US,D,20210625,000000,16.76,17.11,16.71,17.11,1446224,0
+VRE.US,D,20210628,000000,17.06,17.09,16.065,16.6,1141549,0
+VRE.US,D,20210629,000000,16.56,17.02,16.45,17,1281722,0
+VRE.US,D,20210630,000000,16.94,17.215,16.81,17.15,1112237,0
+VRE.US,D,20210701,000000,17.2,17.73,17.12,17.6,1203092,0
+VRE.US,D,20210702,000000,17.6,17.83,17.251,17.43,1888931,0
+VRE.US,D,20210706,000000,17.42,17.46,16.715,17.4,946871,0
+VRE.US,D,20210707,000000,17.25,17.34,16.94,17.32,766626,0
+VRE.US,D,20210708,000000,17.14,17.515,16.84,16.97,638999,0
+VRE.US,D,20210709,000000,17.15,17.58,17.09,17.53,611282,0
+VRE.US,D,20210712,000000,17.44,18,17.43,17.93,720627,0
+VRE.US,D,20210713,000000,17.8,17.95,17.46,17.55,345846,0
+VRE.US,D,20210714,000000,17.69,17.81,17.47,17.61,532005,0
+VRE.US,D,20210715,000000,17.52,17.72,17.44,17.67,622279,0
+VRE.US,D,20210716,000000,17.83,17.96,17.5,17.63,532626,0
+VRE.US,D,20210719,000000,17.25,17.42,16.59,16.88,653227,0
+VRE.US,D,20210720,000000,16.96,17.84,16.82,17.68,1025184,0
+VRE.US,D,20210721,000000,17.84,18.28,17.78,18.09,608688,0
+VRE.US,D,20210722,000000,17.93,18.0199,17.63,17.71,365652,0
+VRE.US,D,20210723,000000,17.75,17.9,17.49,17.78,281266,0
+VRE.US,D,20210726,000000,17.77,18,17.61,17.79,387377,0
+VRE.US,D,20210727,000000,17.68,17.94,17.42,17.82,532048,0
+VRE.US,D,20210728,000000,17.87,17.97,17.53,17.7,454401,0
+VRE.US,D,20210729,000000,17.53,18.4,17.53,17.92,688096,0
+VRE.US,D,20210730,000000,18.06,18.29,17.935,18,764331,0
+VRE.US,D,20210802,000000,18,18.3078,17.24,17.26,704611,0
+VRE.US,D,20210803,000000,17.25,17.39,17.16,17.36,978143,0
+VRE.US,D,20210804,000000,17.17,17.28,16.9052,17.08,523207,0
+VRE.US,D,20210805,000000,17.28,17.61,17.185,17.52,623649,0
+VRE.US,D,20210806,000000,17.7,18.01,17.595,17.87,424820,0
+VRE.US,D,20210809,000000,17.76,17.8,17.43,17.45,414512,0
+VRE.US,D,20210810,000000,17.47,17.5,17.26,17.34,304918,0
+VRE.US,D,20210811,000000,17.3,17.63,17.17,17.55,299846,0
+VRE.US,D,20210812,000000,17.59,17.61,17.33,17.44,269386,0
+VRE.US,D,20210813,000000,17.43,17.65,17.37,17.55,220356,0
+VRE.US,D,20210816,000000,17.42,17.79,17.32,17.5,401108,0
+VRE.US,D,20210817,000000,17.44,17.595,17.22,17.53,519809,0
+VRE.US,D,20210818,000000,17.5,17.62,17.34,17.44,654521,0
+VRE.US,D,20210819,000000,17.31,17.48,17.05,17.38,512646,0
+VRE.US,D,20210820,000000,17.31,17.46,16.94,17.35,555359,0
+VRE.US,D,20210823,000000,17.43,17.6,17.345,17.51,417146,0
+VRE.US,D,20210824,000000,17.57,17.6,17.4,17.51,271629,0
+VRE.US,D,20210825,000000,17.5,17.68,17.31,17.54,682298,0
+VRE.US,D,20210826,000000,17.5,17.72,17.41,17.54,344982,0
+VRE.US,D,20210827,000000,17.6,17.985,17.6,17.83,508813,0
+VRE.US,D,20210830,000000,17.88,17.92,17.54,17.8,421623,0
+VRE.US,D,20210831,000000,17.83,18.03,17.67,17.88,538831,0
+VRE.US,D,20210901,000000,17.93,18.06,17.86,17.97,394095,0
+VRE.US,D,20210902,000000,18.06,18.06,17.78,17.98,337741,0
+VRE.US,D,20210903,000000,17.92,17.93,17.57,17.89,444162,0
+VRE.US,D,20210907,000000,17.75,17.81,17.2,17.22,1119863,0
+VRE.US,D,20210908,000000,17.15,17.58,17.15,17.5,547146,0
+VRE.US,D,20210909,000000,17.36,17.55,16.99,17,598975,0
+VRE.US,D,20210910,000000,17.13,17.13,16.52,16.53,627222,0
+VRE.US,D,20210913,000000,16.68,17.06,16.56,16.92,590538,0
+VRE.US,D,20210914,000000,17.06,17.14,16.66,16.83,479171,0
+VRE.US,D,20210915,000000,16.85,16.89,16.58,16.72,722981,0
+VRE.US,D,20210916,000000,16.77,16.92,16.59,16.78,596755,0
+VRE.US,D,20210917,000000,16.84,16.84,16.38,16.49,3412919,0
+VRE.US,D,20210920,000000,16.2,16.47,16.04,16.34,785357,0
+VRE.US,D,20210921,000000,16.45,16.66,16.341,16.39,513807,0
+VRE.US,D,20210922,000000,16.51,16.84,16.47,16.65,497870,0
+VRE.US,D,20210923,000000,16.8,17.33,16.7695,17.31,675768,0
+VRE.US,D,20210924,000000,17.26,17.7,17.24,17.36,837678,0
+VRE.US,D,20210927,000000,17.41,17.77,17.26,17.27,588503,0
+VRE.US,D,20210928,000000,17.18,17.41,17.04,17.21,362974,0
+VRE.US,D,20210929,000000,17.23,17.52,17.23,17.43,337268,0
+VRE.US,D,20210930,000000,17.52,17.55,17.12,17.12,388672,0
+VRE.US,D,20211001,000000,17.24,17.655,17.1,17.51,484127,0
+VRE.US,D,20211004,000000,17.52,17.765,17.38,17.7,393125,0
+VRE.US,D,20211005,000000,17.68,17.71,17.41,17.56,412770,0
+VRE.US,D,20211006,000000,17.42,17.73,17.1,17.72,443157,0
+VRE.US,D,20211007,000000,17.8,17.97,17.67,17.72,543096,0
+VRE.US,D,20211008,000000,17.67,17.83,17.57,17.71,232918,0
+VRE.US,D,20211011,000000,17.72,17.82,17.61,17.8,504369,0
+VRE.US,D,20211012,000000,17.9,18.13,17.85,18.1,726790,0
+VRE.US,D,20211013,000000,17.91,18.09,17.69,18.03,894667,0
+VRE.US,D,20211014,000000,18.11,18.38,18.07,18.31,863367,0
+VRE.US,D,20211015,000000,18.5,18.71,18.28,18.36,689197,0
+VRE.US,D,20211018,000000,18.25,18.44,18.135,18.32,627966,0
+VRE.US,D,20211019,000000,18.38,18.45,18.07,18.15,846863,0
+VRE.US,D,20211020,000000,18.12,18.49,18.11,18.48,539190,0
+VRE.US,D,20211021,000000,18.5,18.59,18.22,18.37,420289,0
+VRE.US,D,20211022,000000,18.48,18.55,18.3,18.43,275625,0
+VRE.US,D,20211025,000000,18.4,18.53,18.11,18.51,545407,0
+VRE.US,D,20211026,000000,18.51,18.7,18.37,18.48,467040,0
+VRE.US,D,20211027,000000,18.45,18.45,18.17,18.36,595943,0
+VRE.US,D,20211028,000000,18.4,18.54,18.025,18.51,579461,0
+VRE.US,D,20211029,000000,18.49,18.585,18.15,18.19,731109,0
+VRE.US,D,20211101,000000,18.18,18.36,18.06,18.15,998243,0
+VRE.US,D,20211102,000000,18.27,18.48,18.02,18.41,1610055,0
+VRE.US,D,20211103,000000,18.36,19.31,18.26,19.21,858351,0
+VRE.US,D,20211104,000000,19.25,19.73,19.05,19.1,613301,0
+VRE.US,D,20211105,000000,19.4,19.68,19.02,19.66,906237,0
+VRE.US,D,20211108,000000,19.81,19.8999,19.17,19.3,376658,0
+VRE.US,D,20211109,000000,19.3,19.45,19.17,19.3,297995,0
+VRE.US,D,20211110,000000,19.3,19.43,19.23,19.25,291704,0
+VRE.US,D,20211111,000000,19.32,19.44,19.09,19.21,413110,0
+VRE.US,D,20211112,000000,19.32,19.33,19.115,19.2,510446,0
+VRE.US,D,20211115,000000,19.28,19.55,19.21,19.45,429301,0
+VRE.US,D,20211116,000000,19.45,19.49,18.57,18.72,1527610,0
+VRE.US,D,20211117,000000,18.7,18.71,17.86,18.54,1029485,0
+VRE.US,D,20211118,000000,18.6,18.72,18.35,18.49,1327530,0
+VRE.US,D,20211119,000000,18.33,18.33,17.98,18.04,500801,0
+VRE.US,D,20211122,000000,18.04,18.46,17.81,18.29,905625,0
+VRE.US,D,20211123,000000,18.29,18.44,18.18,18.32,507195,0
+VRE.US,D,20211124,000000,18.23,18.39,18.04,18.38,608581,0
+VRE.US,D,20211126,000000,17.77,17.94,16.97,17.53,700029,0
+VRE.US,D,20211129,000000,17.55,17.57,16.92,17.09,1396109,0
+VRE.US,D,20211130,000000,16.8,16.94,16.56,16.71,1234758,0
+VRE.US,D,20211201,000000,17.04,17.17,16.47,16.49,971497,0
+VRE.US,D,20211202,000000,16.64,17.0996,16.451,16.99,840642,0
+VRE.US,D,20211203,000000,17.04,17.18,16.86,17.04,580399,0
+VRE.US,D,20211206,000000,17.31,18.01,17.265,17.81,720512,0
+VRE.US,D,20211207,000000,17.93,18.14,17.84,18.02,1439504,0
+VRE.US,D,20211208,000000,18.24,18.525,18.08,18.39,1488942,0
+VRE.US,D,20211209,000000,18.34,18.53,17.985,18.35,867500,0
+VRE.US,D,20211210,000000,18.4,18.44,17.6,18.29,650500,0
+VRE.US,D,20211213,000000,18.23,18.23,17.4,17.86,592700,0
+VRE.US,D,20211214,000000,17.79,18.14,17.71,17.85,851600,0
+VRE.US,D,20211215,000000,17.82,18.09,17.61,18.03,671000,0
+VRE.US,D,20211216,000000,18.2,18.53,17.89,18.26,1051700,0
+VRE.US,D,20211217,000000,18.24,18.76,18.02,18.64,2095900,0
+VRE.US,D,20211220,000000,18.39,18.475,17.91,18.33,799200,0
+VRE.US,D,20211221,000000,18.45,19.09,18.4,18.72,787100,0
+VRE.US,D,20211222,000000,18.72,18.73,18.34,18.62,765600,0
+VRE.US,D,20211223,000000,18.72,18.72,18.31,18.48,507600,0
+VRE.US,D,20211227,000000,18.47,18.91,18.11,18.58,571300,0
+VRE.US,D,20211228,000000,18.55,18.665,18.472,18.6,377800,0
+VRE.US,D,20211229,000000,18.68,18.68,18.39,18.58,395700,0
+VRE.US,D,20211230,000000,18.59,18.97,18.55,18.55,611400,0
+VRE.US,D,20211231,000000,18.51,18.67,18.355,18.38,568946,0
+VRE.US,D,20220103,000000,18.53,18.9,18.42,18.74,704979,0
+VRE.US,D,20220104,000000,18.86,19.29,18.5978,19.15,963228,0
+VRE.US,D,20220105,000000,19.23,19.41,18.66,18.72,549522,0
+VRE.US,D,20220106,000000,18.7,19.06,18.56,18.94,408823,0
+VRE.US,D,20220107,000000,18.92,19.5,18.86,19.47,1069738,0
+VRE.US,D,20220110,000000,19.45,19.6,19.3,19.38,992148,0
+VRE.US,D,20220111,000000,19.43,19.43,18.74,18.96,426665,0
+VRE.US,D,20220112,000000,18.97,18.97,18.73,18.76,261081,0
+VRE.US,D,20220113,000000,18.62,18.95,18.62,18.85,388800,0
+VRE.US,D,20220114,000000,18.68,18.85,18.51,18.77,501962,0
+VRE.US,D,20220118,000000,18.72,18.75,18.47,18.54,379590,0
+VRE.US,D,20220119,000000,18.46,18.6,17.92,17.94,457144,0
+VRE.US,D,20220120,000000,17.91,18.01,17.38,17.41,416047,0
+VRE.US,D,20220121,000000,17.39,17.52,16.96,16.97,508848,0
+VRE.US,D,20220124,000000,16.62,16.835,16.16,16.7,693728,0
+VRE.US,D,20220125,000000,16.42,16.8,16.25,16.7,530763,0
+VRE.US,D,20220126,000000,16.8,17.11,16.25,16.35,423683,0
+VRE.US,D,20220127,000000,16.39,16.5993,15.65,15.74,599780,0
+VRE.US,D,20220128,000000,15.67,16.33,15.54,16.33,625907,0
+VRE.US,D,20220131,000000,16.16,16.51,16.03,16.5,505362,0
+VRE.US,D,20220201,000000,16.36,16.56,16.18,16.44,618386,0
+VRE.US,D,20220202,000000,16.42,16.94,16.42,16.82,589060,0
+VRE.US,D,20220203,000000,16.68,16.92,16.56,16.61,366359,0
+VRE.US,D,20220204,000000,16.44,16.72,16.21,16.61,461968,0
+VRE.US,D,20220207,000000,16.605,16.72,16.4,16.67,388966,0
+VRE.US,D,20220208,000000,16.65,16.83,16.555,16.75,414492,0
+VRE.US,D,20220209,000000,16.88,17.025,16.74,17.02,476086,0
+VRE.US,D,20220210,000000,16.74,17.32,16.73,16.99,527670,0
+VRE.US,D,20220211,000000,17.03,17.38,16.86,16.98,342343,0
+VRE.US,D,20220214,000000,16.95,17.16,16.81,16.92,398966,0
+VRE.US,D,20220215,000000,17.02,17.4,17.02,17.17,302057,0
+VRE.US,D,20220216,000000,17.23,17.77,17.23,17.65,289868,0
+VRE.US,D,20220217,000000,17.51,17.69,17.39,17.67,284492,0
+VRE.US,D,20220218,000000,17.51,17.79,17.38,17.43,240420,0
+VRE.US,D,20220222,000000,17.39,17.39,16.985,17.19,314787,0
+VRE.US,D,20220223,000000,17.305,17.5,17.06,17.08,421514,0
+VRE.US,D,20220224,000000,16.5,16.94,16.195,16.64,1294645,0
+VRE.US,D,20220225,000000,16.67,17.1,16.67,16.98,855606,0
+VRE.US,D,20220228,000000,16.87,17.165,16.62,16.9,633662,0
+VRE.US,D,20220301,000000,16.88,17.03,16.61,16.79,439834,0
+VRE.US,D,20220302,000000,16.83,17.3,16.68,17.22,369039,0
+VRE.US,D,20220303,000000,17.31,17.31,16.94,17.25,201881,0
+VRE.US,D,20220304,000000,17,17.43,16.95,17.41,322036,0
+VRE.US,D,20220307,000000,17.52,17.79,17.285,17.35,463381,0
+VRE.US,D,20220308,000000,17.44,17.49,17.03,17.2,485874,0
+VRE.US,D,20220309,000000,17.59,17.72,17.47,17.5,236679,0
+VRE.US,D,20220310,000000,17.24,17.78,17.12,17.74,342532,0
+VRE.US,D,20220311,000000,17.8,17.99,17.36,17.42,378217,0
+VRE.US,D,20220314,000000,17.47,17.47,16.92,17.13,381086,0
+VRE.US,D,20220315,000000,17.25,17.25,16.63,16.86,644225,0
+VRE.US,D,20220316,000000,17.06,17.27,16.59,16.89,452952,0
+VRE.US,D,20220317,000000,16.68,17.09,16.68,16.96,327352,0
+VRE.US,D,20220318,000000,17.03,17.18,16.81,16.92,840136,0
+VRE.US,D,20220321,000000,16.93,17.07,16.77,16.88,246189,0
+VRE.US,D,20220322,000000,16.98,17.11,16.75,16.86,330027,0
+VRE.US,D,20220323,000000,16.79,16.85,16.51,16.56,274038,0
+VRE.US,D,20220324,000000,16.38,16.58,16.28,16.54,613748,0
+VRE.US,D,20220325,000000,16.52,17.07,16.52,17.03,311975,0
+VRE.US,D,20220328,000000,16.98,17.11,16.85,17,503538,0
+VRE.US,D,20220329,000000,17.22,17.67,17.15,17.58,481334,0
+VRE.US,D,20220330,000000,17.56,17.64,17.34,17.49,446073,0
+VRE.US,D,20220331,000000,17.47,17.69,17.34,17.39,405677,0
+VRE.US,D,20220401,000000,17.48,17.84,17.23,17.79,401454,0
+VRE.US,D,20220404,000000,17.88,17.88,17.33,17.66,493329,0
+VRE.US,D,20220405,000000,17.64,17.93,17.21,17.24,601679,0
+VRE.US,D,20220406,000000,17.09,17.5301,17.02,17.38,543070,0
+VRE.US,D,20220407,000000,17.29,17.29,16.68,17.01,567240,0
+VRE.US,D,20220408,000000,16.96,17,16.675,16.7,274238,0
+VRE.US,D,20220411,000000,16.75,16.8,16.375,16.4,928861,0
+VRE.US,D,20220412,000000,16.49,16.66,16.235,16.38,603919,0
+VRE.US,D,20220413,000000,16.42,16.72,16.28,16.66,284618,0
+VRE.US,D,20220414,000000,16.69,16.94,16.57,16.63,375508,0
+VRE.US,D,20220418,000000,16.59,16.71,16.22,16.33,451606,0
+VRE.US,D,20220419,000000,16.27,16.71,16.27,16.65,467153,0
+VRE.US,D,20220420,000000,16.81,16.98,16.76,16.84,562939,0
+VRE.US,D,20220421,000000,17,17.135,16.81,16.83,446332,0
+VRE.US,D,20220422,000000,16.73,16.86,16.54,16.54,396185,0
+VRE.US,D,20220425,000000,16.56,16.69,16.23,16.66,520553,0
+VRE.US,D,20220426,000000,16.51,16.7,16.445,16.47,474463,0
+VRE.US,D,20220427,000000,16.49,16.54,16.19,16.21,573157,0
+VRE.US,D,20220428,000000,16.39,16.635,16.16,16.56,268449,0
+VRE.US,D,20220429,000000,16.49,16.52,15.97,16.01,470403,0
+VRE.US,D,20220502,000000,16.08,16.15,15.33,15.58,521876,0
+VRE.US,D,20220503,000000,15.48,15.9,15.39,15.9,505846,0
+VRE.US,D,20220504,000000,15.95,15.98,15.555,15.92,370090,0
+VRE.US,D,20220505,000000,15.66,15.69,14.36,14.69,686645,0
+VRE.US,D,20220506,000000,14.57,14.79,14.52,14.71,497412,0
+VRE.US,D,20220509,000000,14.66,14.805,14.38,14.44,550261,0
+VRE.US,D,20220510,000000,14.6,14.8,13.92,14.03,545139,0
+VRE.US,D,20220511,000000,14.16,14.52,14.05,14.2,630410,0
+VRE.US,D,20220512,000000,14.29,14.48,14.18,14.45,934577,0
+VRE.US,D,20220513,000000,14.5,14.73,14.39,14.67,751116,0
+VRE.US,D,20220516,000000,14.63,14.92,14.55,14.87,713188,0
+VRE.US,D,20220517,000000,14.86,15.175,14.8,15.13,839099,0
+VRE.US,D,20220518,000000,15.08,15.445,14.79,14.89,900487,0
+VRE.US,D,20220519,000000,14.78,14.98,14.53,14.57,889327,0
+VRE.US,D,20220520,000000,14.78,14.78,14.185,14.44,1212023,0
+VRE.US,D,20220523,000000,14.53,14.905,14.52,14.77,925468,0
+VRE.US,D,20220524,000000,14.83,15.24,14.74,15.18,1226803,0
+VRE.US,D,20220525,000000,15.2,15.675,15.18,15.58,980423,0
+VRE.US,D,20220526,000000,15.8,16,15.665,15.79,634784,0
+VRE.US,D,20220527,000000,15.93,16.38,15.93,16.28,611531,0
+VRE.US,D,20220531,000000,16.12,16.14,15.82,16.09,808605,0
+VRE.US,D,20220601,000000,16.12,16.24,15.895,16.05,880868,0
+VRE.US,D,20220602,000000,16.04,16.36,15.965,16.29,402513,0
+VRE.US,D,20220603,000000,16.2,16.33,16.01,16.15,426970,0
+VRE.US,D,20220606,000000,16.25,16.29,16.08,16.24,444010,0
+VRE.US,D,20220607,000000,16.14,16.32,16.05,16.29,431426,0
+VRE.US,D,20220608,000000,16.28,16.28,15.99,16.13,502888,0
+VRE.US,D,20220609,000000,16.07,16.09,15.535,15.54,616658,0
+VRE.US,D,20220610,000000,15.38,15.6,15.29,15.36,485406,0
+VRE.US,D,20220613,000000,15,15.01,14.4,14.46,673341,0
+VRE.US,D,20220614,000000,14.44,14.55,14.01,14.06,718333,0
+VRE.US,D,20220615,000000,14.2,14.61,14.13,14.37,815281,0
+VRE.US,D,20220616,000000,14.11,14.11,13.42,13.57,526766,0
+VRE.US,D,20220617,000000,13.67,13.985,13.66,13.87,973979,0
+VRE.US,D,20220621,000000,14.1,14.15,13.81,13.81,538873,0
+VRE.US,D,20220622,000000,13.63,13.875,13.6,13.69,554308,0
+VRE.US,D,20220623,000000,13.58,13.79,13.545,13.74,430604,0
+VRE.US,D,20220624,000000,13.75,14.105,13.74,13.88,1119398,0
+VRE.US,D,20220627,000000,13.92,13.99,13.755,13.82,613734,0
+VRE.US,D,20220628,000000,13.96,14.18,13.6,13.64,491542,0
+VRE.US,D,20220629,000000,13.6,13.74,13.33,13.44,451090,0
+VRE.US,D,20220630,000000,13.3,13.41,13.09,13.24,519028,0
+VRE.US,D,20220701,000000,13.18,13.61,13.18,13.52,459985,0
+VRE.US,D,20220705,000000,13.29,13.43,13.09,13.36,829765,0
+VRE.US,D,20220706,000000,13.32,13.58,13.18,13.23,430086,0
+VRE.US,D,20220707,000000,13.33,13.37,13.13,13.19,471714,0
+VRE.US,D,20220708,000000,13.1,13.18,12.84,12.91,495665,0
+VRE.US,D,20220711,000000,12.79,12.89,12.455,12.52,419398,0
+VRE.US,D,20220712,000000,12.39,12.65,12.39,12.55,433159,0
+VRE.US,D,20220713,000000,12.5,12.51,12.235,12.34,266199,0
+VRE.US,D,20220714,000000,12.08,12.315,12.08,12.3,279278,0
+VRE.US,D,20220715,000000,12.53,12.75,12.4,12.73,382047,0
+VRE.US,D,20220718,000000,12.81,13.135,12.67,13.11,588085,0
+VRE.US,D,20220719,000000,13.39,13.62,13.33,13.52,581976,0
+VRE.US,D,20220720,000000,13.52,13.6,13.39,13.55,516325,0
+VRE.US,D,20220721,000000,13.37,13.53,13.23,13.53,604636,0
+VRE.US,D,20220722,000000,13.49,13.66,13.34,13.4,434723,0
+VRE.US,D,20220725,000000,13.45,13.83,13.34,13.65,325866,0
+VRE.US,D,20220726,000000,13.67,13.83,13.57,13.57,301085,0
+VRE.US,D,20220727,000000,13.7,13.865,13.64,13.79,392825,0
+VRE.US,D,20220728,000000,13.88,14.01,13.73,13.99,396184,0
+VRE.US,D,20220729,000000,13.99,14.09,13.91,13.95,390360,0
+VRE.US,D,20220801,000000,13.82,13.95,13.72,13.83,475852,0
+VRE.US,D,20220802,000000,13.82,13.82,13.49,13.52,335191,0
+VRE.US,D,20220803,000000,13.54,13.72,13.39,13.39,300164,0
+VRE.US,D,20220804,000000,13.95,14.25,13.46,14.1,1019602,0
+VRE.US,D,20220805,000000,13.97,14.1,13.86,14.01,575875,0
+VRE.US,D,20220808,000000,14.18,14.35,13.92,13.95,422952,0
+VRE.US,D,20220809,000000,13.85,13.96,13.67,13.82,510374,0
+VRE.US,D,20220810,000000,14.14,14.3499,14.1,14.33,343904,0
+VRE.US,D,20220811,000000,14.54,14.73,14.44,14.68,348700,0
+VRE.US,D,20220812,000000,14.75,14.9,14.75,14.9,217490,0
+VRE.US,D,20220815,000000,14.85,15.01,14.76,14.93,306560,0
+VRE.US,D,20220816,000000,14.83,15.01,14.8,14.95,222413,0
+VRE.US,D,20220817,000000,14.73,14.75,14.495,14.65,280181,0
+VRE.US,D,20220818,000000,14.63,14.74,14.35,14.38,268361,0
+VRE.US,D,20220819,000000,14.31,14.315,13.98,14.18,347854,0
+VRE.US,D,20220822,000000,14.13,14.18,13.98,14.1,424499,0
+VRE.US,D,20220823,000000,14.08,14.2,13.775,13.86,518508,0
+VRE.US,D,20220824,000000,13.89,13.96,13.76,13.85,386887,0
+VRE.US,D,20220825,000000,13.83,14.17,13.79,14.02,340779,0
+VRE.US,D,20220826,000000,13.96,13.98,13.6,13.6,381878,0
+VRE.US,D,20220829,000000,13.52,13.73,13.42,13.6,413682,0
+VRE.US,D,20220830,000000,13.62,13.68,13.36,13.41,309046,0
+VRE.US,D,20220831,000000,13.49,13.75,13.44,13.44,508646,0
+VRE.US,D,20220901,000000,13.38,13.46,13.23,13.43,380821,0
+VRE.US,D,20220902,000000,13.59,13.75,13.435,13.49,365089,0
+VRE.US,D,20220906,000000,13.4,13.62,13.24,13.44,392493,0
+VRE.US,D,20220907,000000,13.35,13.9,13.35,13.9,427482,0
+VRE.US,D,20220908,000000,13.84,14.06,13.72,13.93,313508,0
+VRE.US,D,20220909,000000,13.97,14.11,13.87,14.01,251458,0
+VRE.US,D,20220912,000000,14.13,14.29,14.12,14.2,307650,0
+VRE.US,D,20220913,000000,13.92,14.03,13.565,13.58,298021,0
+VRE.US,D,20220914,000000,13.51,13.63,13.46,13.63,324575,0
+VRE.US,D,20220915,000000,13.51,13.65,13.41,13.41,286295,0
+VRE.US,D,20220916,000000,13.3,13.79,13.2,13.78,1077484,0
+VRE.US,D,20220919,000000,13.66,13.75,13.52,13.59,345701,0
+VRE.US,D,20220920,000000,13.5,13.5,13.072,13.21,468726,0
+VRE.US,D,20220921,000000,13.34,13.37,12.8,12.81,297135,0
+VRE.US,D,20220922,000000,12.73,12.75,12.315,12.43,417515,0
+VRE.US,D,20220923,000000,12.25,12.38,11.99,12.16,503274,0
+VRE.US,D,20220926,000000,12.11,12.11,11.405,11.5,754559,0
+VRE.US,D,20220927,000000,11.64,11.64,11.005,11.09,794747,0
+VRE.US,D,20220928,000000,11.19,11.56,10.94,11.41,502896,0
+VRE.US,D,20220929,000000,11.36,11.36,10.975,11.09,387047,0
+VRE.US,D,20220930,000000,11.16,11.47,11.1,11.37,610821,0
+VRE.US,D,20221003,000000,11.49,11.58,11.24,11.45,520882,0
+VRE.US,D,20221004,000000,11.35,11.91,11.35,11.66,593002,0
+VRE.US,D,20221005,000000,11.41,11.41,10.88,11.14,511162,0
+VRE.US,D,20221006,000000,11.01,11.06,10.74,10.84,449587,0
+VRE.US,D,20221007,000000,10.76,10.76,10.215,10.37,614185,0
+VRE.US,D,20221010,000000,10.91,11.64,10.6,11.48,2404328,0
+VRE.US,D,20221011,000000,11.34,11.55,11.08,11.17,2042988,0
+VRE.US,D,20221012,000000,11.18,11.18,10.93,10.95,985669,0
+VRE.US,D,20221013,000000,10.95,12.17,10.7,12.11,1672701,0
+VRE.US,D,20221014,000000,12.22,12.3,11.92,12.06,1008619,0
+VRE.US,D,20221017,000000,12.69,12.83,12.32,12.46,750771,0
+VRE.US,D,20221018,000000,12.66,12.965,12.47,12.56,597163,0
+VRE.US,D,20221019,000000,12.28,12.48,12.135,12.32,487064,0
+VRE.US,D,20221020,000000,12.29,12.54,12.24,12.42,468350,0
+VRE.US,D,20221021,000000,15.01,15.35,14.41,15.31,3839221,0
+VRE.US,D,20221024,000000,15.46,15.79,15.33,15.45,1686590,0
+VRE.US,D,20221025,000000,15.43,16,15.35,15.39,1706606,0
+VRE.US,D,20221026,000000,15.495,15.74,15.38,15.5,824876,0
+VRE.US,D,20221027,000000,15.59,15.93,15.54,15.59,917641,0
+VRE.US,D,20221028,000000,15.58,15.985,15.53,15.85,1038509,0
+VRE.US,D,20221031,000000,15.64,15.97,15.62,15.83,577300,0
+VRE.US,D,20221101,000000,15.86,15.95,15.68,15.73,1533602,0
+VRE.US,D,20221102,000000,15.7,15.9,15.24,15.27,788061,0
+VRE.US,D,20221103,000000,14.8,15.5,13.95,15.25,1201931,0
+VRE.US,D,20221104,000000,15.3,15.43,15.11,15.19,962106,0
+VRE.US,D,20221107,000000,15.44,15.44,14.91,15.12,422898,0
+VRE.US,D,20221108,000000,15.22,15.38,15.02,15.32,1250792,0
+VRE.US,D,20221109,000000,15.27,15.35,14.75,14.8,444294,0
+VRE.US,D,20221110,000000,15.18,15.395,15.05,15.15,1113030,0
+VRE.US,D,20221111,000000,15.14,15.24,14.88,14.96,1303525,0
+VRE.US,D,20221114,000000,15.08,15.3,14.69,14.71,722315,0
+VRE.US,D,20221115,000000,14.82,14.99,14.565,14.63,974947,0
+VRE.US,D,20221116,000000,14.59,14.77,14.44,14.47,500931,0
+VRE.US,D,20221117,000000,14.32,14.435,14.225,14.4,780446,0
+VRE.US,D,20221118,000000,14.84,14.89,14.56,14.79,1164648,0
+VRE.US,D,20221121,000000,14.93,15.06,14.72,14.92,677124,0
+VRE.US,D,20221122,000000,15.08,16.67,14.96,15.41,1772291,0
+VRE.US,D,20221123,000000,15.28,15.55,15.28,15.54,1100047,0
+VRE.US,D,20221125,000000,15.82,16.01,15.68,15.92,214476,0
+VRE.US,D,20221128,000000,15.73,15.995,15.72,15.76,825745,0
+VRE.US,D,20221129,000000,15.68,16.005,15.6,15.81,309054,0
+VRE.US,D,20221130,000000,15.67,16.06,15.33,16.06,652378,0
+VRE.US,D,20221201,000000,16.23,16.41,15.85,15.99,456763,0
+VRE.US,D,20221202,000000,15.83,16.49,15.83,16.23,891296,0
+VRE.US,D,20221205,000000,16.07,16.17,15.74,15.97,865295,0
+VRE.US,D,20221206,000000,16.05,16.07,15.81,15.94,462454,0
+VRE.US,D,20221207,000000,15.99,16.21,15.67,15.78,1008840,0
+VRE.US,D,20221208,000000,15.78,16.09,15.74,15.8,506988,0
+VRE.US,D,20221209,000000,15.63,16.57,15.63,16.05,1383146,0
+VRE.US,D,20221212,000000,16.65,16.8,16.41,16.53,1791233,0
+VRE.US,D,20221213,000000,16.9,17.1,16.26,16.5,1161477,0
+VRE.US,D,20221214,000000,16.45,16.595,16.175,16.32,533850,0
+VRE.US,D,20221215,000000,16.07,16.18,15.93,16.18,818975,0
+VRE.US,D,20221216,000000,15.86,16.3,15.8,16.21,2656094,0
+VRE.US,D,20221219,000000,16.2,16.37,15.97,16.2,913553,0
+VRE.US,D,20221220,000000,16.19,16.32,16.1,16.24,949617,0
+VRE.US,D,20221221,000000,16.39,16.43,15.91,15.99,527579,0
+VRE.US,D,20221222,000000,15.9,16.2,15.725,16.2,1026603,0
+VRE.US,D,20221223,000000,16.15,16.24,16.025,16.21,309538,0
+VRE.US,D,20221227,000000,16.26,16.31,15.95,16.02,460881,0
+VRE.US,D,20221228,000000,16.09,16.12,15.74,15.75,447772,0
+VRE.US,D,20221229,000000,15.91,16.06,15.71,15.95,373750,0
+VRE.US,D,20221230,000000,15.74,16.005,15.74,15.93,370264,0
+VRE.US,D,20230103,000000,16.1,16.22,15.81,16,479153,0
+VRE.US,D,20230104,000000,16.2,16.89,16.17,16.78,768366,0
+VRE.US,D,20230105,000000,16.64,16.64,16.25,16.3,377173,0
+VRE.US,D,20230106,000000,16.42,16.61,16.34,16.57,432380,0
+VRE.US,D,20230109,000000,16.6,16.68,16.26,16.38,675135,0
+VRE.US,D,20230110,000000,16.32,16.54,16.3,16.49,577108,0
+VRE.US,D,20230111,000000,16.48,16.59,16.35,16.56,642089,0
+VRE.US,D,20230112,000000,16.59,17.145,16.59,16.93,522733,0
+VRE.US,D,20230113,000000,16.74,16.89,16.615,16.8,309767,0
+VRE.US,D,20230117,000000,16.82,16.91,16.615,16.63,256531,0
+VRE.US,D,20230118,000000,16.55,16.6,16.12,16.27,950326,0
+VRE.US,D,20230119,000000,15.24,15.8,15.12,15.72,1635865,0
+VRE.US,D,20230120,000000,15.72,15.95,15.45,15.95,611726,0
+VRE.US,D,20230123,000000,15.81,16.1,15.76,16,352824,0
+VRE.US,D,20230124,000000,16.09,16.21,15.81,16.19,1360809,0
+VRE.US,D,20230125,000000,16.09,16.26,16.035,16.17,669537,0
+VRE.US,D,20230126,000000,16.16,16.51,16.06,16.5,621111,0
+VRE.US,D,20230127,000000,16.43,16.975,16.43,16.97,718394,0
+VRE.US,D,20230130,000000,16.9,17.165,16.76,16.9,458517,0
+VRE.US,D,20230131,000000,16.92,17.37,16.87,17.3,935122,0
+VRE.US,D,20230201,000000,17.2,17.63,16.99,17.26,854013,0
+VRE.US,D,20230202,000000,17.39,17.69,17.2,17.4,985362,0
+VRE.US,D,20230203,000000,17.23,17.46,17.07,17.33,627321,0
+VRE.US,D,20230206,000000,17.15,17.15,16.75,17.06,352131,0
+VRE.US,D,20230207,000000,16.87,17.09,16.67,16.84,546408,0
+VRE.US,D,20230208,000000,16.71,16.85,16.62,16.71,271575,0
+VRE.US,D,20230209,000000,16.78,16.78,16.19,16.29,819285,0
+VRE.US,D,20230210,000000,16.28,16.48,16.19,16.4,782997,0
+VRE.US,D,20230213,000000,16.42,16.545,16.33,16.51,960276,0
+VRE.US,D,20230214,000000,16.48,16.55,16.35,16.39,490225,0
+VRE.US,D,20230215,000000,16.45,16.66,16.42,16.49,434823,0
+VRE.US,D,20230216,000000,16.22,16.595,16.09,16.47,365047,0
+VRE.US,D,20230217,000000,16.56,16.735,16.44,16.69,487900,0
+VRE.US,D,20230221,000000,16.41,16.51,16.23,16.28,343334,0
+VRE.US,D,20230222,000000,15.78,16.29,15.47,16.11,571201,0
+VRE.US,D,20230223,000000,16.22,16.53,16.14,16.52,563669,0
+VRE.US,D,20230224,000000,16.28,16.39,16.08,16.37,389995,0
+VRE.US,D,20230227,000000,16.55,16.55,16.37,16.44,365920,0
+VRE.US,D,20230228,000000,16.46,16.605,16.14,16.14,740218,0
+VRE.US,D,20230301,000000,16.06,16.26,15.64,15.65,814168,0
+VRE.US,D,20230302,000000,15.5,16.03,15.43,15.98,467607,0
+VRE.US,D,20230303,000000,16.04,16.33,15.85,16.12,310400,0
+VRE.US,D,20230306,000000,16.12,16.19,15.91,15.93,519089,0
+VRE.US,D,20230307,000000,15.93,15.95,15.52,15.85,474148,0
+VRE.US,D,20230308,000000,15.86,16.1,15.73,16.05,337477,0
+VRE.US,D,20230309,000000,16.06,16.16,15.89,16,427613,0
+VRE.US,D,20230310,000000,15.98,16.07,15.41,15.7,871561,0
+VRE.US,D,20230313,000000,15.5,15.77,15.12,15.22,1273319,0
+VRE.US,D,20230314,000000,15.68,15.87,15.4,15.6,606100,0
+VRE.US,D,20230315,000000,15.26,15.36,14.85,14.97,762663,0
+VRE.US,D,20230316,000000,14.76,14.78,14.3,14.74,599058,0
+VRE.US,D,20230317,000000,14.65,14.65,14.17,14.33,1360314,0
+VRE.US,D,20230320,000000,14.46,14.985,14.36,14.54,558083,0
+VRE.US,D,20230321,000000,14.76,14.99,14.35,14.45,524994,0
+VRE.US,D,20230322,000000,14.28,14.28,13.72,13.73,685321,0
+VRE.US,D,20230323,000000,13.7,14,13.43,13.5,622259,0
+VRE.US,D,20230324,000000,13.31,13.98,13.26,13.96,592132,0
+VRE.US,D,20230327,000000,14.2,14.2,13.72,13.72,421234,0
+VRE.US,D,20230328,000000,13.6,13.89,13.5,13.88,446932,0
+VRE.US,D,20230329,000000,13.9,14.11,13.9,14.06,376785,0
+VRE.US,D,20230330,000000,14.14,14.44,14.1,14.39,399120,0
+VRE.US,D,20230331,000000,14.52,14.64,14.38,14.64,422326,0
+VRE.US,D,20230403,000000,14.68,14.87,14.35,14.53,355590,0
+VRE.US,D,20230404,000000,14.55,14.56,14.15,14.19,484934,0
+VRE.US,D,20230405,000000,14.1,14.37,14.02,14.1,524693,0
+VRE.US,D,20230406,000000,14.3,15.855,14.3,15.7,4538740,0
+VRE.US,D,20230410,000000,15.59,15.83,15.32,15.82,1314655,0
+VRE.US,D,20230411,000000,15.84,15.86,15.47,15.6,709510,0
+VRE.US,D,20230412,000000,15.68,15.76,15.42,15.51,359775,0
+VRE.US,D,20230413,000000,15.48,15.79,15.385,15.74,467089,0
+VRE.US,D,20230414,000000,15.79,15.85,15.33,15.47,339162,0
+VRE.US,D,20230417,000000,15.39,15.81,15.32,15.76,469340,0
+VRE.US,D,20230418,000000,15.83,15.83,15.39,15.45,249844,0
+VRE.US,D,20230419,000000,15.28,15.71,15.19,15.7,299785,0
+VRE.US,D,20230420,000000,15.67,15.7,15.27,15.46,641242,0
+VRE.US,D,20230421,000000,15.55,15.58,15.24,15.32,547375,0
+VRE.US,D,20230424,000000,15.24,15.46,15.18,15.4,341643,0
+VRE.US,D,20230425,000000,15.23,15.575,15.13,15.52,530029,0
+VRE.US,D,20230426,000000,15.5,15.74,15.38,15.51,658066,0
+VRE.US,D,20230427,000000,15.82,16.23,15.26,16.12,585714,0
+VRE.US,D,20230428,000000,16.12,16.5,16.12,16.35,803704,0
+VRE.US,D,20230501,000000,16.3,16.54,16.16,16.31,364265,0
+VRE.US,D,20230502,000000,16.24,16.38,15.94,16.12,456802,0
+VRE.US,D,20230503,000000,16.14,16.2,15.8,15.84,452735,0
+VRE.US,D,20230504,000000,15.7,16.29,15.62,16.16,458928,0
+VRE.US,D,20230505,000000,16.28,16.42,16.13,16.34,337402,0
+VRE.US,D,20230508,000000,16.25,16.27,16.08,16.24,218587,0
+VRE.US,D,20230509,000000,16.16,16.33,15.975,16.32,291479,0
+VRE.US,D,20230510,000000,16.54,16.6,16.24,16.44,301845,0
+VRE.US,D,20230511,000000,16.25,16.355,16.07,16.32,452512,0
+VRE.US,D,20230512,000000,16.3,16.315,16.11,16.22,201097,0
+VRE.US,D,20230515,000000,16.29,16.34,16.15,16.24,250646,0
+VRE.US,D,20230516,000000,16.52,16.8,16.285,16.3,367386,0
+VRE.US,D,20230517,000000,16.39,16.62,16.18,16.54,468383,0
+VRE.US,D,20230518,000000,16.51,16.62,16.42,16.48,238166,0
+VRE.US,D,20230519,000000,16.65,16.69,16.39,16.54,318726,0
+VRE.US,D,20230522,000000,16.54,16.61,16.39,16.42,276631,0
+VRE.US,D,20230523,000000,16.38,16.82,16.38,16.51,323496,0
+VRE.US,D,20230524,000000,16.51,16.52,16.18,16.19,278817,0
+VRE.US,D,20230525,000000,16.08,16.14,15.89,16.05,288827,0
+VRE.US,D,20230526,000000,16,16.12,15.8871,16.06,380340,0
+VRE.US,D,20230530,000000,16.06,16.185,16.005,16.11,246319,0
+VRE.US,D,20230531,000000,16.11,16.27,16.01,16.16,986293,0
+VRE.US,D,20230601,000000,16.27,16.29,15.95,16.14,319245,0
+VRE.US,D,20230602,000000,16.34,16.825,16.24,16.79,410880,0
+VRE.US,D,20230605,000000,16.41,16.605,16.4,16.49,576241,0
+VRE.US,D,20230606,000000,16.56,17.15,16.43,17,494099,0
+VRE.US,D,20230607,000000,17.15,17.52,17.13,17.25,633420,0
+VRE.US,D,20230608,000000,17.14,17.2,16.8,16.93,385319,0
+VRE.US,D,20230609,000000,16.86,17.09,16.78,17.09,260774,0
+VRE.US,D,20230612,000000,16.95,17.13,16.94,17.12,426982,0
+VRE.US,D,20230613,000000,17.01,17.2,16.96,17.11,589617,0
+VRE.US,D,20230614,000000,17.16,17.295,16.83,16.98,572874,0
+VRE.US,D,20230615,000000,17.01,17.02,16.77,16.99,609593,0
+VRE.US,D,20230616,000000,17.17,17.17,16.875,17.04,1425146,0
+VRE.US,D,20230620,000000,17.03,17.04,16.79,16.81,468932,0
+VRE.US,D,20230621,000000,16.78,16.925,16.585,16.72,501372,0
+VRE.US,D,20230622,000000,16.78,16.78,16.33,16.43,425375,0
+VRE.US,D,20230623,000000,16.24,16.39,16.09,16.34,1944466,0
+VRE.US,D,20230626,000000,16.33,16.9,16.33,16.75,578605,0
+VRE.US,D,20230627,000000,16.8,16.93,16.6718,16.71,461405,0
+VRE.US,D,20230628,000000,16.79,16.79,16.2,16.26,666646,0
+VRE.US,D,20230629,000000,16.17,16.33,16.1,16.25,659496,0
+VRE.US,D,20230630,000000,16.37,16.39,15.92,16.05,1539739,0
+VRE.US,D,20230703,000000,15.99,16.36,15.96,16.25,285642,0
+VRE.US,D,20230705,000000,16.24,16.51,15.95,16.27,470425,0
+VRE.US,D,20230706,000000,16.03,16.34,15.84,16.32,516833,0
+VRE.US,D,20230707,000000,16.35,16.46,16.3,16.33,329010,0
+VRE.US,D,20230710,000000,16.21,16.51,16.21,16.51,341141,0
+VRE.US,D,20230711,000000,16.49,16.78,16.45,16.76,347274,0
+VRE.US,D,20230712,000000,17,17.12,16.78,16.78,466943,0
+VRE.US,D,20230713,000000,16.85,16.85,16.62,16.73,466916,0
+VRE.US,D,20230714,000000,16.67,16.7,16.4493,16.67,202277,0
+VRE.US,D,20230717,000000,16.68,16.72,16.44,16.71,648106,0
+VRE.US,D,20230718,000000,16.76,17.01,16.615,16.62,592262,0
+VRE.US,D,20230719,000000,16.66,16.77,16.46,16.77,471478,0
+VRE.US,D,20230720,000000,16.8,16.96,16.585,16.96,434002,0
+VRE.US,D,20230721,000000,17.01,17.16,16.79,17.06,498790,0
+VRE.US,D,20230724,000000,17,17.22,16.92,16.96,530371,0
+VRE.US,D,20230725,000000,16.89,16.97,16.34,16.37,232099,0
+VRE.US,D,20230726,000000,16.27,16.53,16.23,16.43,318427,0
+VRE.US,D,20230727,000000,17.5,18.96,17.5,18.08,1613654,0
+VRE.US,D,20230728,000000,18.41,18.6,18.25,18.55,903425,0
+VRE.US,D,20230731,000000,18.61,18.9,18.47,18.68,590540,0
+VRE.US,D,20230801,000000,18.6,18.69,18.14,18.62,568760,0
+VRE.US,D,20230802,000000,18.51,18.6,18.43,18.53,272370,0
+VRE.US,D,20230803,000000,18.59,18.598,18.38,18.46,1203802,0
+VRE.US,D,20230804,000000,18.5,18.8,18.4,18.61,624352,0
+VRE.US,D,20230807,000000,18.71,18.8,18.46,18.59,395105,0
+VRE.US,D,20230808,000000,18.54,18.58,18.28,18.34,356123,0
+VRE.US,D,20230809,000000,18.24,18.53,17.8,18.3,1312611,0
+VRE.US,D,20230810,000000,18.43,18.59,18.4,18.45,380062,0
+VRE.US,D,20230811,000000,18.44,18.51,18.311,18.49,270683,0
+VRE.US,D,20230814,000000,18.36,18.405,18.19,18.2,391269,0
+VRE.US,D,20230815,000000,18.03,18.06,17.75,17.79,519685,0
+VRE.US,D,20230816,000000,17.87,18.12,17.76,18,480054,0
+VRE.US,D,20230817,000000,17.97,18.42,17.97,18.14,962574,0
+VRE.US,D,20230818,000000,18.05,18.3,18.025,18.17,522419,0
+VRE.US,D,20230821,000000,18.09,18.09,17.88,17.91,408795,0
+VRE.US,D,20230822,000000,18.03,18.15,17.91,18,449307,0
+VRE.US,D,20230823,000000,18.1,18.4,18,18.33,402076,0
+VRE.US,D,20230824,000000,18.22,18.67,18.2,18.21,549678,0
+VRE.US,D,20230825,000000,18.3,18.5,18.15,18.43,691475,0
+VRE.US,D,20230828,000000,18.45,18.63,18.4,18.4,483288,0
+VRE.US,D,20230829,000000,18.37,18.715,18.25,18.7,581722,0
+VRE.US,D,20230830,000000,18.65,18.975,18.64,18.79,742052,0
+VRE.US,D,20230831,000000,18.78,18.88,18.61,18.61,526891,0
+VRE.US,D,20230901,000000,18.68,18.7,18.28,18.36,497164,0
+VRE.US,D,20230905,000000,18.19,18.19,17.77,18,792047,0
+VRE.US,D,20230906,000000,17.99,18.07,17.83,18.01,453907,0
+VRE.US,D,20230907,000000,18.11,18.12,17.85,17.92,492188,0
+VRE.US,D,20230908,000000,18.06,18.06,17.795,17.96,514593,0
+VRE.US,D,20230911,000000,18,18.14,17.98,18.02,375207,0
+VRE.US,D,20230912,000000,17.95,18.015,17.84,17.96,596015,0
+VRE.US,D,20230913,000000,17.93,18.025,17.82,17.82,577231,0
+VRE.US,D,20230914,000000,17.9,18.07,17.83,17.87,685919,0
+VRE.US,D,20230915,000000,17.74,17.905,17.56,17.66,1857337,0
+VRE.US,D,20230918,000000,17.69,17.71,17.4,17.44,566144,0
+VRE.US,D,20230919,000000,17.45,17.71,17.38,17.64,578880,0
+VRE.US,D,20230920,000000,17.76,18.05,17.58,17.59,571225,0
+VRE.US,D,20230921,000000,17.52,17.52,17.12,17.13,672584,0
+VRE.US,D,20230922,000000,17.1,17.1,16.83,16.85,527266,0
+VRE.US,D,20230925,000000,16.73,16.91,16.66,16.72,614380,0
+VRE.US,D,20230926,000000,16.6,16.69,16.42,16.57,555237,0
+VRE.US,D,20230927,000000,16.61,16.84,16.475,16.58,864911,0
+VRE.US,D,20230928,000000,16.56,16.84,16.53,16.61,826813,0
+VRE.US,D,20230929,000000,16.77,16.82,16.38,16.5,568511,0
+VRE.US,D,20231002,000000,16.43,16.49,16.08,16.17,453322,0
+VRE.US,D,20231003,000000,16.11,16.13,15.59,15.62,411665,0
+VRE.US,D,20231004,000000,15.69,15.8,15.5,15.79,497284,0
+VRE.US,D,20231005,000000,15.78,16.07,15.78,15.83,535335,0
+VRE.US,D,20231006,000000,15.72,16,15.605,15.9,362591,0
+VRE.US,D,20231009,000000,15.75,16.22,15.75,16.14,422033,0
+VRE.US,D,20231010,000000,16.13,16.24,15.965,16.1,477646,0
+VRE.US,D,20231011,000000,16.22,16.35,16.12,16.28,263902,0
+VRE.US,D,20231012,000000,16.32,16.32,15.9,15.95,219624,0
+VRE.US,D,20231013,000000,16.02,16.02,15.68,15.79,319416,0
+VRE.US,D,20231016,000000,15.89,16.03,15.68,15.94,462291,0
+VRE.US,D,20231017,000000,15.8,16.32,15.78,16.25,735854,0
+VRE.US,D,20231018,000000,16.16,16.21,15.97,16.13,806858,0
+VRE.US,D,20231019,000000,16.03,16.26,15.87,15.96,922717,0
+VRE.US,D,20231020,000000,16.09,16.35,16.03,16.03,745033,0
+VRE.US,D,20231023,000000,15.89,16,15.45,15.46,695185,0
+VRE.US,D,20231024,000000,15.59,15.735,15.325,15.42,720418,0
+VRE.US,D,20231025,000000,15.24,15.41,14.44,14.54,1243320,0
+VRE.US,D,20231026,000000,14.21,14.51,13.675,14.1,1916552,0
+VRE.US,D,20231027,000000,14.12,14.12,13.41,13.42,1315087,0
+VRE.US,D,20231030,000000,13.52,13.57,13.135,13.26,857234,0
+VRE.US,D,20231031,000000,13.3,13.54,13.22,13.39,1159958,0
+VRE.US,D,20231101,000000,13.35,13.41,13.065,13.22,985160,0
+VRE.US,D,20231102,000000,13.5,14.07,13.43,14.04,1063956,0
+VRE.US,D,20231103,000000,14.31,14.87,14.24,14.66,546428,0
+VRE.US,D,20231106,000000,14.61,14.66,14.3,14.39,463485,0
+VRE.US,D,20231107,000000,14.39,14.45,13.97,14.25,359737,0
+VRE.US,D,20231108,000000,14.33,14.37,14.125,14.28,318011,0
+VRE.US,D,20231109,000000,14.37,14.37,13.8142,13.9,810507,0
+VRE.US,D,20231110,000000,13.99,14.01,13.82,13.95,647369,0
+VRE.US,D,20231113,000000,13.84,13.97,13.27,13.3,807158,0
+VRE.US,D,20231114,000000,13.85,14.19,13.8175,13.94,1133512,0
+VRE.US,D,20231115,000000,13.88,14.15,13.84,13.93,647713,0
+VRE.US,D,20231116,000000,13.86,14.0122,13.65,13.7,343779,0
+VRE.US,D,20231117,000000,13.87,13.89,13.52,13.58,982631,0
+VRE.US,D,20231120,000000,13.53,13.64,13.401,13.59,357312,0
+VRE.US,D,20231121,000000,13.49,13.54,13.3701,13.47,343326,0
+VRE.US,D,20231122,000000,13.59,13.59,13.37,13.48,680035,0
+VRE.US,D,20231124,000000,13.52,13.6,13.39,13.5,141743,0
+VRE.US,D,20231127,000000,13.5,13.6,13.37,13.55,543240,0
+VRE.US,D,20231128,000000,13.52,13.85,13.285,13.85,599331,0
+VRE.US,D,20231129,000000,14,14.34,14,14.2,1289269,0
+VRE.US,D,20231130,000000,14.28,14.515,14.0801,14.49,1103298,0
+VRE.US,D,20231201,000000,14.47,15.04,14.35,15.03,1001738,0
+VRE.US,D,20231204,000000,15,15.25,14.96,15.23,548483,0
+VRE.US,D,20231205,000000,15.22,15.26,15.03,15.24,831343,0
+VRE.US,D,20231206,000000,15.23,15.4,14.68,14.73,763935,0
+VRE.US,D,20231207,000000,14.69,14.96,14.65,14.8,643279,0
+VRE.US,D,20231208,000000,14.72,14.97,14.645,14.97,977586,0
+VRE.US,D,20231211,000000,14.99,14.995,14.75,14.77,755099,0
+VRE.US,D,20231212,000000,14.8,14.95,14.64,14.85,484409,0
+VRE.US,D,20231213,000000,14.85,15.571,14.805,15.41,1045618,0
+VRE.US,D,20231214,000000,15.55,15.92,15.3,15.53,1356165,0
+VRE.US,D,20231215,000000,15.4,15.43,15.14,15.23,1888571,0
+VRE.US,D,20231218,000000,15.25,15.55,15.17,15.4,1097749,0
+VRE.US,D,20231219,000000,15.4,15.68,15.365,15.56,1090186,0
+VRE.US,D,20231220,000000,15.43,15.95,15.43,15.49,1282242,0
+VRE.US,D,20231221,000000,15.6,15.83,15.36,15.79,884541,0
+VRE.US,D,20231222,000000,16.01,16.08,15.795,15.83,596011,0
+VRE.US,D,20231226,000000,15.81,15.981,15.765,15.91,375981,0
+VRE.US,D,20231227,000000,16.01,16.01,15.768,15.8,669302,0
+VRE.US,D,20231228,000000,15.65,15.94,15.65,15.92,383529,0
+VRE.US,D,20231229,000000,15.78,15.88,15.7,15.73,588829,0
+VRE.US,D,20240102,000000,15.58,15.8975,15.58,15.78,1837388,0
+VRE.US,D,20240103,000000,15.74,15.74,15.3,15.3,937917,0
+VRE.US,D,20240104,000000,15.21,15.39,15.005,15.02,1564564,0
+VRE.US,D,20240105,000000,14.93,15.15,14.815,15.05,710010,0
+VRE.US,D,20240108,000000,15.01,15.34,14.97,15.28,824037,0
+VRE.US,D,20240109,000000,15.09,15.315,15.06,15.28,789377,0
+VRE.US,D,20240110,000000,15.24,15.4,15.225,15.29,471766,0
+VRE.US,D,20240111,000000,15.22,15.41,15.085,15.37,765409,0
+VRE.US,D,20240112,000000,15.62,15.65,15.47,15.56,485015,0
+VRE.US,D,20240116,000000,15.5,15.6,15.31,15.42,1030813,0
+VRE.US,D,20240117,000000,15.16,15.2799,14.79,15.05,1450637,0
+VRE.US,D,20240118,000000,15.07,15.12,14.9,14.9,1628275,0
+VRE.US,D,20240119,000000,15,15.61,14.83,15.59,1437109,0
+VRE.US,D,20240122,000000,15.7,16.02,15.7,15.94,715162,0
+VRE.US,D,20240123,000000,16.06,16.13,15.52,15.66,476328,0
+VRE.US,D,20240124,000000,15.87,15.98,15.475,15.6,824493,0
+VRE.US,D,20240125,000000,15.83,15.85,15.48,15.52,553662,0
+VRE.US,D,20240126,000000,15.59,15.865,15.575,15.82,530475,0
+VRE.US,D,20240129,000000,15.94,15.94,15.61,15.74,564519,0
+VRE.US,D,20240130,000000,15.64,15.685,15.49,15.59,627951,0
+VRE.US,D,20240131,000000,15.66,15.71,15.25,15.25,687582,0
+VRE.US,D,20240201,000000,15.25,15.44,14.89,15.41,748299,0
+VRE.US,D,20240202,000000,15.19,15.325,15,15.17,740748,0
+VRE.US,D,20240205,000000,14.95,15.04,14.77,14.86,591939,0
+VRE.US,D,20240206,000000,14.77,15.02,14.69,14.95,656419,0
+VRE.US,D,20240207,000000,15.05,15.05,14.7799,14.89,1359271,0
+VRE.US,D,20240208,000000,14.87,15.235,14.73,15.15,906517,0
+VRE.US,D,20240209,000000,15.16,15.2,14.92,15.16,567829,0
+VRE.US,D,20240212,000000,15.16,15.38,15.16,15.29,441719,0
+VRE.US,D,20240213,000000,14.81,14.87,14.54,14.76,931292,0
+VRE.US,D,20240214,000000,14.99,15.215,14.87,15.12,521027,0
+VRE.US,D,20240215,000000,15.32,15.905,15.32,15.8,762864,0
+VRE.US,D,20240216,000000,15.67,15.96,15.53,15.67,1050282,0
+VRE.US,D,20240220,000000,15.55,15.67,15.3575,15.67,717030,0
+VRE.US,D,20240221,000000,15.62,15.74,15.53,15.58,522109,0
+VRE.US,D,20240222,000000,15.8,15.8,14.71,14.97,1407657,0
+VRE.US,D,20240223,000000,14.91,15,14.61,14.85,665866,0
+VRE.US,D,20240226,000000,14.85,14.99,14.725,14.76,741176,0
+VRE.US,D,20240227,000000,14.89,14.89,14.555,14.71,641953,0
+VRE.US,D,20240228,000000,14.59,14.745,14.52,14.53,655868,0
+VRE.US,D,20240229,000000,14.66,14.92,14.58,14.6,880660,0
+VRE.US,D,20240301,000000,14.58,14.875,14.425,14.85,516400,0
+VRE.US,D,20240304,000000,14.78,14.905,14.46,14.77,355845,0
+VRE.US,D,20240305,000000,14.73,14.8601,14.595,14.71,521540,0
+VRE.US,D,20240306,000000,14.86,14.89,14.65,14.77,723267,0
+VRE.US,D,20240307,000000,14.91,14.945,14.73,14.94,413717,0
+VRE.US,D,20240308,000000,15.06,15.24,14.99,15.15,488444,0
+VRE.US,D,20240311,000000,15.12,15.21,14.935,15.18,490876,0
+VRE.US,D,20240312,000000,15.15,15.27,14.755,14.82,459696,0
+VRE.US,D,20240313,000000,14.71,14.99,14.71,14.76,427061,0
+VRE.US,D,20240314,000000,14.68,14.68,14.405,14.65,930598,0
+VRE.US,D,20240315,000000,14.52,14.83,14.52,14.82,1005323,0
+VRE.US,D,20240318,000000,14.81,14.87,14.745,14.84,479970,0
+VRE.US,D,20240319,000000,14.82,14.92,14.69,14.69,382458,0
+VRE.US,D,20240320,000000,14.6,15.14,14.5,15.1,470104,0
+VRE.US,D,20240321,000000,15.24,15.37,15.015,15.13,701396,0
+VRE.US,D,20240322,000000,15.17,15.2,14.88,14.9,360572,0
+VRE.US,D,20240325,000000,14.98,15.06,14.72,14.74,254848,0
+VRE.US,D,20240326,000000,14.8,14.8,14.54,14.55,392323,0
+VRE.US,D,20240327,000000,14.72,14.92,14.7,14.92,236662,0
+VRE.US,D,20240328,000000,14.97,15.22,14.96,15.21,370362,0
+VRE.US,D,20240401,000000,15.24,15.26,14.78,14.78,486202,0
+VRE.US,D,20240402,000000,14.58,14.71,14.33,14.42,585631,0
+VRE.US,D,20240403,000000,14.28,14.53,14.22,14.5,634211,0
+VRE.US,D,20240404,000000,14.56,15.08,14.315,14.4,611045,0
+VRE.US,D,20240405,000000,14.32,14.499,14.2566,14.39,295523,0
+VRE.US,D,20240408,000000,14.56,15.32,14.54,15.04,856159,0
+VRE.US,D,20240409,000000,15.02,15.21,15.01,15.17,372182,0
+VRE.US,D,20240410,000000,14.75,14.805,14.5,14.62,511554,0
+VRE.US,D,20240411,000000,14.75,14.84,14.57,14.7,383099,0
+VRE.US,D,20240412,000000,14.63,14.66,14.245,14.37,614172,0
+VRE.US,D,20240415,000000,14.41,14.46,13.98,14.13,330934,0
+VRE.US,D,20240416,000000,14.06,14.14,13.8759,13.97,358789,0
+VRE.US,D,20240417,000000,14.06,14.185,13.89,14.01,290021,0
+VRE.US,D,20240418,000000,14.07,14.22,13.98,14.17,522256,0
+VRE.US,D,20240419,000000,14.17,14.47,14.17,14.42,595584,0
+VRE.US,D,20240422,000000,14.5,14.94,14.39,14.87,439516,0
+VRE.US,D,20240423,000000,14.76,15.16,14.76,15.15,679844,0
+VRE.US,D,20240424,000000,14.97,15.14,14.87,15.07,678256,0
+VRE.US,D,20240425,000000,15.21,15.215,14.4,14.65,1061056,0
+VRE.US,D,20240426,000000,14.54,14.88,14.5,14.54,502156,0
+VRE.US,D,20240429,000000,14.55,14.8,14.445,14.52,344340,0
+VRE.US,D,20240430,000000,14.44,14.575,14.37,14.41,343243,0
+VRE.US,D,20240501,000000,14.43,14.78,14.415,14.52,519769,0
+VRE.US,D,20240502,000000,14.67,15.05,14.53,15.03,956973,0
+VRE.US,D,20240503,000000,15.27,15.45,14.74,14.87,626092,0
+VRE.US,D,20240506,000000,15.08,15.28,14.975,15.26,446089,0
+VRE.US,D,20240507,000000,15.36,15.48,15.24,15.39,388987,0
+VRE.US,D,20240508,000000,15.29,15.3,15.12,15.22,302615,0
+VRE.US,D,20240509,000000,15.34,15.56,15.27,15.52,334572,0
+VRE.US,D,20240510,000000,15.54,15.62,15.42,15.58,263399,0
+VRE.US,D,20240513,000000,15.67,15.7,15.49,15.57,369116,0
+VRE.US,D,20240514,000000,15.79,15.83,15.58,15.62,440283,0
+VRE.US,D,20240515,000000,15.84,15.94,15.435,15.53,351416,0
+VRE.US,D,20240516,000000,15.53,15.755,15.5,15.7,304971,0
+VRE.US,D,20240517,000000,15.76,15.8,15.58,15.72,658066,0
+VRE.US,D,20240520,000000,15.74,15.84,15.565,15.6,352190,0
+VRE.US,D,20240521,000000,15.57,15.61,15.39,15.59,431227,0
+VRE.US,D,20240522,000000,15.49,15.705,15.485,15.49,319089,0
+VRE.US,D,20240523,000000,15.46,15.46,14.895,15.02,381373,0
+VRE.US,D,20240524,000000,15.12,15.12,14.95,14.96,299152,0
+VRE.US,D,20240528,000000,15.14,15.15,14.67,14.73,449944,0
+VRE.US,D,20240529,000000,14.52,14.67,14.485,14.64,606377,0
+VRE.US,D,20240530,000000,14.78,15.115,14.78,15.07,362318,0
+VRE.US,D,20240531,000000,15.24,15.39,15.1,15.29,641043,0
+VRE.US,D,20240603,000000,15.44,15.475,15.24,15.4,270234,0
+VRE.US,D,20240604,000000,15.36,15.71,15.325,15.68,385679,0
+VRE.US,D,20240605,000000,15.68,15.685,15.46,15.63,310914,0
+VRE.US,D,20240606,000000,15.55,15.55,15.325,15.42,309600,0
+VRE.US,D,20240607,000000,15.15,15.285,15.1,15.19,375260,0
+VRE.US,D,20240610,000000,15.02,15.235,14.905,15.15,635042,0
+VRE.US,D,20240611,000000,14.98,15.04,14.84,14.87,1068874,0
+VRE.US,D,20240612,000000,15.35,15.53,14.99,15,608035,0
+VRE.US,D,20240613,000000,15.04,15.115,14.85,15.06,1531326,0
+VRE.US,D,20240614,000000,15.17,15.17,14.96,15.11,502394,0
+VRE.US,D,20240617,000000,15.09,15.23,14.945,15.19,409139,0
+VRE.US,D,20240618,000000,14.66,14.66,14.0401,14.21,3181039,0
+VRE.US,D,20240620,000000,14.08,14.555,13.84,14.27,3092155,0
+VRE.US,D,20240621,000000,14.27,14.635,14.23,14.48,2127627,0
+VRE.US,D,20240624,000000,14.7,14.75,14.49,14.55,1852737,0
+VRE.US,D,20240625,000000,14.48,14.5,14.33,14.41,996117,0
+VRE.US,D,20240626,000000,14.35,14.65,14.31,14.6,1077343,0
+VRE.US,D,20240627,000000,14.67,14.84,14.61,14.84,785605,0
+VRE.US,D,20240628,000000,14.97,15.06,14.82,15,1556647,0
+VRE.US,D,20240701,000000,14.97,15.12,14.86,14.97,1096302,0
+VRE.US,D,20240702,000000,15.03,15.215,14.99,15.11,868913,0
+VRE.US,D,20240703,000000,15.14,15.14,14.97,14.98,383479,0
+VRE.US,D,20240705,000000,14.98,15.01,14.725,14.79,509509,0
+VRE.US,D,20240708,000000,14.87,14.97,14.725,14.82,444262,0
+VRE.US,D,20240709,000000,14.82,15.175,14.815,15.09,832205,0
+VRE.US,D,20240710,000000,15.22,15.22,15.1,15.15,418195,0
+VRE.US,D,20240711,000000,15.5,15.75,15.44,15.63,713039,0
+VRE.US,D,20240712,000000,15.7,15.79,15.455,15.51,559658,0
+VRE.US,D,20240715,000000,15.68,15.7,15.46,15.5,601051,0
+VRE.US,D,20240716,000000,15.6,15.85,15.6,15.84,650611,0
+VRE.US,D,20240717,000000,15.75,16.07,15.66,15.78,672513,0
+VRE.US,D,20240718,000000,15.68,15.91,15.555,15.67,528457,0
+VRE.US,D,20240719,000000,15.67,15.75,15.52,15.57,408575,0
+VRE.US,D,20240722,000000,15.56,15.89,15.54,15.87,565155,0
+VRE.US,D,20240723,000000,15.83,16.02,15.76,15.81,457212,0
+VRE.US,D,20240724,000000,15.73,16.04,15.52,15.56,614258,0
+VRE.US,D,20240725,000000,15.7,15.9,15.4,15.57,989470,0
+VRE.US,D,20240726,000000,15.78,16.12,15.71,16.04,531753,0
+VRE.US,D,20240729,000000,16.09,16.14,15.9301,16.01,376335,0
+VRE.US,D,20240730,000000,16.09,16.11,15.88,16.01,620283,0
+VRE.US,D,20240731,000000,16.1,16.1,15.68,15.71,715729,0
+VRE.US,D,20240801,000000,15.72,15.92,15.6,15.9,512130,0
+VRE.US,D,20240802,000000,15.62,16.03,15.62,15.78,494111,0
+VRE.US,D,20240805,000000,15.35,15.74,15.21,15.53,601844,0
+VRE.US,D,20240806,000000,15.5,15.835,15.45,15.74,501345,0
+VRE.US,D,20240807,000000,15.82,16.03,15.64,15.68,793553,0
+VRE.US,D,20240808,000000,15.73,15.81,15.58,15.68,367976,0
+VRE.US,D,20240809,000000,15.69,15.99,15.63,15.98,452923,0
+VRE.US,D,20240812,000000,15.93,15.97,15.75,15.91,336384,0
+VRE.US,D,20240813,000000,16.06,16.25,16,16.19,339514,0
+VRE.US,D,20240814,000000,16.28,16.4,16.18,16.39,344291,0
+VRE.US,D,20240815,000000,16.58,16.59,16.37,16.4,588892,0
+VRE.US,D,20240816,000000,16.41,16.61,16.29,16.5,393745,0
+VRE.US,D,20240819,000000,16.49,16.71,16.49,16.51,438460,0
+VRE.US,D,20240820,000000,16.47,16.48,16.36,16.43,312485,0
+VRE.US,D,20240821,000000,16.49,16.55,16.38,16.53,277644,0
+VRE.US,D,20240822,000000,16.56,16.64,16.39,16.64,406638,0
+VRE.US,D,20240823,000000,16.77,17.1,16.7,16.93,434539,0
+VRE.US,D,20240826,000000,17.07,17.07,16.895,16.93,278300,0
+VRE.US,D,20240827,000000,16.89,17.15,16.8,17.1,361610,0
+VRE.US,D,20240828,000000,17.07,17.39,17.045,17.38,424029,0
+VRE.US,D,20240829,000000,17.38,17.47,17.275,17.46,744764,0
+VRE.US,D,20240830,000000,17.58,17.71,17.29,17.54,436709,0
+VRE.US,D,20240903,000000,17.48,17.58,17.19,17.34,703340,0
+VRE.US,D,20240904,000000,17.26,17.525,17.245,17.4,479817,0
+VRE.US,D,20240905,000000,17.51,17.65,17.37,17.41,507596,0
+VRE.US,D,20240906,000000,17.4,17.4,16.935,17.06,376636,0
+VRE.US,D,20240909,000000,17.02,17.21,16.99,17.14,362577,0
+VRE.US,D,20240910,000000,17.2,17.38,17.13,17.37,451018,0
+VRE.US,D,20240911,000000,17.25,17.43,17.015,17.39,274225,0
+VRE.US,D,20240912,000000,17.49,17.55,17.39,17.51,424981,0
+VRE.US,D,20240913,000000,17.64,18.01,17.57,17.99,468830,0
+VRE.US,D,20240916,000000,18.08,18.17,17.87,17.98,390738,0
+VRE.US,D,20240917,000000,18.08,18.08,17.74,17.76,381788,0
+VRE.US,D,20240918,000000,17.76,18.1,17.686,17.83,414236,0
+VRE.US,D,20240919,000000,18.09,18.09,17.76,17.93,408344,0
+VRE.US,D,20240920,000000,17.87,18,17.53,17.76,1329477,0
+VRE.US,D,20240923,000000,17.85,17.99,17.79,17.88,331142,0
+VRE.US,D,20240924,000000,17.78,18,17.78,17.91,475957,0
+VRE.US,D,20240925,000000,17.94,18,17.82,17.99,578782,0
+VRE.US,D,20240926,000000,18.16,18.18,17.625,17.67,434238,0
+VRE.US,D,20240927,000000,17.8,17.87,17.525,17.58,610630,0
+VRE.US,D,20240930,000000,17.32,17.87,17.32,17.86,575519,0
+VRE.US,D,20241001,000000,17.87,17.87,17.57,17.65,310392,0
+VRE.US,D,20241002,000000,17.55,17.73,17.54,17.72,249142,0
+VRE.US,D,20241003,000000,17.59,17.615,17.4,17.54,302710,0
+VRE.US,D,20241004,000000,17.54,17.58,17.39,17.49,290097,0
+VRE.US,D,20241007,000000,17.39,17.47,17.3,17.38,261809,0
+VRE.US,D,20241008,000000,17.49,17.55,17.235,17.25,349776,0
+VRE.US,D,20241009,000000,17.2,17.33,17.1,17.25,266446,0
+VRE.US,D,20241010,000000,17.08,17.22,16.98,17.22,294766,0
+VRE.US,D,20241011,000000,17.28,17.39,17.22,17.31,189549,0
+VRE.US,D,20241014,000000,17.18,17.355,17.15,17.35,187946,0
+VRE.US,D,20241015,000000,17.42,17.65,17.33,17.39,328392,0
+VRE.US,D,20241016,000000,17.47,17.705,17.36,17.63,335356,0
+VRE.US,D,20241017,000000,17.65,17.65,17.35,17.39,172761,0
+VRE.US,D,20241018,000000,17.47,17.7,17.4,17.66,223467,0
+VRE.US,D,20241021,000000,17.62,17.62,17.12,17.13,253829,0
+VRE.US,D,20241022,000000,17.11,17.32,17.09,17.22,179429,0
+VRE.US,D,20241023,000000,17.17,17.47,17.17,17.43,201950,0
+VRE.US,D,20241024,000000,17.5,17.52,17.31,17.36,241106,0
+VRE.US,D,20241025,000000,17.43,17.43,16.88,16.91,187340,0
+VRE.US,D,20241028,000000,17.14,17.2,16.905,16.98,308660,0
+VRE.US,D,20241029,000000,16.87,16.93,16.68,16.73,212610,0
+VRE.US,D,20241030,000000,16.73,16.975,16.73,16.82,325622,0
+VRE.US,D,20241031,000000,17.23,17.41,16.46,16.47,582168,0
+VRE.US,D,20241101,000000,16.43,16.57,16.03,16.09,363914,0
+VRE.US,D,20241104,000000,16.21,16.48,16.16,16.48,314960,0
+VRE.US,D,20241105,000000,16.37,16.85,16.37,16.85,339298,0
+VRE.US,D,20241106,000000,17.58,17.62,16.96,17.39,1456878,0
+VRE.US,D,20241107,000000,17.52,17.94,17.445,17.83,686769,0
+VRE.US,D,20241108,000000,17.92,18.29,17.87,18.09,413221,0
+VRE.US,D,20241111,000000,18.11,18.4,18.03,18.09,420258,0
+VRE.US,D,20241112,000000,18.205,18.7,18.15,18.23,724646,0
+VRE.US,D,20241113,000000,18.38,18.65,18.38,18.58,328904,0
+VRE.US,D,20241114,000000,18.85,18.85,18.23,18.28,575883,0
+VRE.US,D,20241115,000000,18.42,18.42,18.11,18.21,304436,0
+VRE.US,D,20241118,000000,18.17,18.34,18.13,18.18,230032,0
+VRE.US,D,20241119,000000,18.21,18.4,17.96,18.31,280243,0
+VRE.US,D,20241120,000000,18.24,18.25,18.07,18.25,212335,0
+VRE.US,D,20241121,000000,18.28,18.48,18.27,18.39,227178,0
+VRE.US,D,20241122,000000,18.37,18.53,18.37,18.43,404892,0
+VRE.US,D,20241125,000000,18.61,18.61,18.15,18.29,1581631,0
+VRE.US,D,20241126,000000,18.1,18.29,18,18.17,564222,0
+VRE.US,D,20241127,000000,18.2301,18.465,18.15,18.2,475153,0
+VRE.US,D,20241129,000000,18.39,18.43,18.18,18.25,401724,0
+VRE.US,D,20241202,000000,18.195,18.29,17.9,18.04,498849,0
+VRE.US,D,20241203,000000,17.92,17.985,17.7,17.8,420656,0
+VRE.US,D,20241204,000000,17.78,17.8199,17.5,17.67,406889,0
+VRE.US,D,20241205,000000,17.585,17.675,17.415,17.45,301641,0
+VRE.US,D,20241206,000000,17.54,17.57,17.41,17.56,249734,0
+VRE.US,D,20241209,000000,17.57,17.675,17.44,17.55,337875,0
+VRE.US,D,20241210,000000,17.585,17.7147,17.31,17.59,339245,0
+VRE.US,D,20241211,000000,17.57,17.68,17.48,17.59,437835,0
+VRE.US,D,20241212,000000,17.545,17.73,17.51,17.58,208483,0
+VRE.US,D,20241213,000000,17.505,17.59,17.4,17.5,303891,0
+VRE.US,D,20241216,000000,17.5,17.78,17.38,17.5,396609,0
+VRE.US,D,20241217,000000,17.705,17.84,17.51,17.53,429332,0
+VRE.US,D,20241218,000000,17.55,17.75,16.58,16.68,1192483,0
+VRE.US,D,20241219,000000,16.86,16.93,16.37,16.38,525116,0
+VRE.US,D,20241220,000000,16.42,16.85,16.28,16.41,1608495,0
+VRE.US,D,20241223,000000,16.305,16.63,16.24,16.53,587720,0
+VRE.US,D,20241224,000000,16.56,16.69,16.515,16.64,162410,0
+VRE.US,D,20241226,000000,16.625,16.77,16.57,16.67,246624,0
+VRE.US,D,20241227,000000,16.565,16.75,16.39,16.46,298698,0
+VRE.US,D,20241230,000000,16.36,16.46,16.15,16.42,280517,0
+VRE.US,D,20241231,000000,16.465,16.66,16.41,16.63,446824,0
+VRE.US,D,20250102,000000,16.635,16.635,16.365,16.45,239665,0
+VRE.US,D,20250103,000000,16.48,16.59,16.43,16.57,309855,0
+VRE.US,D,20250106,000000,16.565,16.59,15.91,15.93,440373,0
+VRE.US,D,20250107,000000,15.965,16.14,15.63,15.78,471187,0
+VRE.US,D,20250108,000000,15.73,15.78,15.55,15.66,253015,0
+VRE.US,D,20250110,000000,15.29,15.475,15.22,15.41,483707,0
+VRE.US,D,20250113,000000,15.285,15.83,15.23,15.81,424337,0
+VRE.US,D,20250114,000000,15.84,16.1,15.81,16.04,364432,0
+VRE.US,D,20250115,000000,16.4,16.48,15.985,16,270058,0
+VRE.US,D,20250116,000000,15.98,16.12,15.855,16.09,231064,0
+VRE.US,D,20250117,000000,16.1,16.225,15.955,16.03,342023,0
+VRE.US,D,20250121,000000,16.148,16.27,15.93,16.03,189938,0
+VRE.US,D,20250122,000000,15.81,15.91,15.63,15.64,711768,0
+VRE.US,D,20250123,000000,15.57,15.65,15.39,15.46,485856,0
+VRE.US,D,20250124,000000,15.39,15.745,15.34,15.71,311958,0
+VRE.US,D,20250127,000000,15.88,16.37,15.76,16.15,291706,0
+VRE.US,D,20250128,000000,16.09,16.28,16,16.18,358963,0
+VRE.US,D,20250129,000000,16.07,16.13,15.63,15.69,266092,0
+VRE.US,D,20250130,000000,15.85,16.15,15.73,15.99,322895,0
+VRE.US,D,20250131,000000,15.93,15.995,15.74,15.94,402189,0
+VRE.US,D,20250203,000000,15.73,15.98,15.64,15.93,241881,0
+VRE.US,D,20250204,000000,15.83,15.94,15.71,15.85,228067,0
+VRE.US,D,20250205,000000,15.78,16.15,15.78,16.1,352667,0
+VRE.US,D,20250206,000000,16.13,16.1799,16.02,16.13,221293,0
+VRE.US,D,20250207,000000,16.03,16.11,15.8,16.08,324932,0
+VRE.US,D,20250210,000000,15.97,16.08,15.78,15.99,196286,0
+VRE.US,D,20250211,000000,15.88,16.02,15.83,15.95,181112,0
+VRE.US,D,20250212,000000,15.74,15.86,15.6,15.7,310470,0
+VRE.US,D,20250213,000000,15.695,15.82,15.695,15.77,445264,0
+VRE.US,D,20250214,000000,15.79,16.18,15.79,16,586106,0
+VRE.US,D,20250218,000000,16.0349,16.0967,15.86,15.98,384723,0
+VRE.US,D,20250219,000000,15.9,15.9,15.51,15.61,372146,0
+VRE.US,D,20250220,000000,15.58,15.71,15.53,15.68,436199,0
+VRE.US,D,20250221,000000,15.82,15.83,15.44,15.66,404442,0
+VRE.US,D,20250224,000000,15.66,16.085,15.57,16,740188,0
+VRE.US,D,20250225,000000,15.41,16.77,15.25,16.2,1156240,0
+VRE.US,D,20250226,000000,15.71,16.28,14.58,16.08,739681,0
+VRE.US,D,20250227,000000,16,16.53,15.92,16.5,429009,0
+VRE.US,D,20250228,000000,16.645,16.93,16.54,16.93,705258,0
+VRE.US,D,20250303,000000,17.02,17.12,16.9,17.05,347817,0
+VRE.US,D,20250304,000000,16.94,17.085,16.71,16.72,524438,0
+VRE.US,D,20250305,000000,16.63,16.86,16.585,16.74,506662,0
+VRE.US,D,20250306,000000,16.64,16.66,16.38,16.53,381157,0
+VRE.US,D,20250307,000000,16.585,16.86,16.52,16.7,464860,0
+VRE.US,D,20250310,000000,16.67,16.845,16.305,16.43,505966,0
+VRE.US,D,20250311,000000,16.5,16.52,16.08,16.21,465978,0
+VRE.US,D,20250312,000000,16.115,16.31,15.96,16.09,542813,0
+VRE.US,D,20250313,000000,16.12,16.255,15.925,16.04,508229,0
+VRE.US,D,20250314,000000,16.07,16.27,16,16.14,364163,0
+VRE.US,D,20250317,000000,16.16,16.48,16.06,16.47,418160,0
+VRE.US,D,20250318,000000,16.435,16.505,16.005,16.22,506251,0
+VRE.US,D,20250319,000000,16.235,16.53,16.09,16.37,513333,0
+VRE.US,D,20250320,000000,16.37,16.505,16.155,16.31,525766,0
+VRE.US,D,20250321,000000,16.29,16.45,16.025,16.31,1047010,0
+VRE.US,D,20250324,000000,16.47,16.665,16.45,16.64,565289,0
+VRE.US,D,20250325,000000,16.64,16.8,16.41,16.58,391831,0
+VRE.US,D,20250326,000000,16.79,16.79,16.58,16.73,238240,0
+VRE.US,D,20250327,000000,16.76,16.97,16.63,16.71,398823,0
+VRE.US,D,20250328,000000,16.83,16.83,16.535,16.78,278075,0
+VRE.US,D,20250331,000000,16.735,17.02,16.61,16.92,657055,0
+VRE.US,D,20250401,000000,16.99,17.07,16.66,17,655343,0
+VRE.US,D,20250402,000000,16.93,17.15,16.81,17.11,559649,0
+VRE.US,D,20250403,000000,16.96,17.18,16.56,16.66,564821,0
+VRE.US,D,20250404,000000,16.385,16.43,15.73,15.78,712803,0
+VRE.US,D,20250407,000000,15.36,15.96,14.91,15.32,821631,0
+VRE.US,D,20250408,000000,15.59,15.61,14.485,14.73,805831,0
+VRE.US,D,20250409,000000,14.3,15.64,14.12,15.47,651138,0
+VRE.US,D,20250410,000000,15.27,15.445,14.725,15.1,526193,0
+VRE.US,D,20250411,000000,14.9,15.11,14.45,15.06,501242,0
+VRE.US,D,20250414,000000,15.165,15.43,15.095,15.25,705597,0
+VRE.US,D,20250415,000000,15.23,15.455,15.17,15.24,441768,0
+VRE.US,D,20250416,000000,15.22,15.41,15.13,15.31,772713,0
+VRE.US,D,20250417,000000,15.345,15.88,15.255,15.88,1065822,0
+VRE.US,D,20250421,000000,15.785,15.85,15.425,15.59,435901,0
+VRE.US,D,20250422,000000,15.96,16.13,15.77,16.1,363951,0
+VRE.US,D,20250423,000000,16.38,16.38,15.825,16.08,491341,0
+VRE.US,D,20250424,000000,15.58,16.15,15.3,15.8,723917,0
+VRE.US,D,20250425,000000,15.55,15.66,15.25,15.5,605018,0
+VRE.US,D,20250428,000000,15.56,15.58,15.33,15.46,532834,0
+VRE.US,D,20250429,000000,15.37,15.48,15.245,15.34,754558,0
+VRE.US,D,20250430,000000,15.215,15.53,15.06,15.52,918210,0
+VRE.US,D,20250501,000000,15.54,16.03,15.38,15.97,736487,0
+VRE.US,D,20250502,000000,16.09,16.42,16.01,16.27,598996,0
+VRE.US,D,20250505,000000,16.09,16.2237,15.845,15.9,328380,0
+VRE.US,D,20250506,000000,15.82,15.92,15.66,15.83,589559,0
+VRE.US,D,20250507,000000,15.88,15.96,15.68,15.71,618933,0
+VRE.US,D,20250508,000000,15.85,15.89,15.5,15.63,416061,0
+VRE.US,D,20250509,000000,15.59,15.67,15.52,15.54,440011,0
+VRE.US,D,20250512,000000,15.67,15.79,15.46,15.6,482971,0
+VRE.US,D,20250513,000000,15.59,15.62,15.25,15.3,482382,0
+VRE.US,D,20250514,000000,15.27,15.27,14.98,15.15,370627,0
+VRE.US,D,20250515,000000,15.27,15.56,15.145,15.52,322183,0
+VRE.US,D,20250516,000000,15.595,15.625,15.445,15.57,471987,0
+VRE.US,D,20250519,000000,15.49,15.61,15.4,15.53,313952,0
+VRE.US,D,20250520,000000,15.45,15.56,15.4,15.44,227210,0
+VRE.US,D,20250521,000000,15.33,15.35,14.99,15,262432,0
+VRE.US,D,20250522,000000,14.95,14.96,14.64,14.77,527596,0
+VRE.US,D,20250523,000000,14.71,14.83,14.5,14.58,395008,0
+VRE.US,D,20250527,000000,14.72,15.035,14.62,14.97,473490,0
+VRE.US,D,20250528,000000,14.91,14.975,14.82,14.95,373371,0
+VRE.US,D,20250529,000000,14.96,15.13,14.81,15.13,645684,0
+VRE.US,D,20250530,000000,15.005,15.29,14.91,15.2,980151,0
+VRE.US,D,20250602,000000,15.095,15.16,14.86,15.07,386464,0
+VRE.US,D,20250603,000000,15.06,15.225,14.785,15.17,518432,0
+VRE.US,D,20250604,000000,15.175,15.255,14.97,15.2,445364,0
+VRE.US,D,20250605,000000,15.07,15.15,14.91,14.97,398153,0
+VRE.US,D,20250606,000000,15.135,15.26,14.94,15.06,313204,0
+VRE.US,D,20250609,000000,15.075,15.28,15,15.19,402318,0
+VRE.US,D,20250610,000000,15.27,15.47,15.225,15.33,322469,0
+VRE.US,D,20250611,000000,15.44,15.46,15.145,15.22,411040,0
+VRE.US,D,20250612,000000,15.115,15.31,15.115,15.28,450451,0
+VRE.US,D,20250613,000000,15.165,15.2,14.82,14.92,356241,0
+VRE.US,D,20250616,000000,14.985,15.11,14.93,14.98,540807,0
+VRE.US,D,20250617,000000,14.9,14.96,14.74,14.88,497143,0
+VRE.US,D,20250618,000000,14.845,15.07,14.845,14.99,561474,0
+VRE.US,D,20250620,000000,15.015,15.1,14.88,15.03,1114676,0
+VRE.US,D,20250623,000000,15,15.2,14.81,15.13,646074,0
+VRE.US,D,20250624,000000,15.27,15.27,15.01,15.03,551387,0
+VRE.US,D,20250625,000000,14.96,15.035,14.505,14.58,653923,0
+VRE.US,D,20250626,000000,14.64,14.915,14.545,14.9,573800,0
+VRE.US,D,20250627,000000,14.91,15.16,14.87,14.99,926260,0
+VRE.US,D,20250630,000000,14.94,14.94,14.65,14.89,735738,0
+VRE.US,D,20250701,000000,14.83,15.01,14.76,14.76,511112,0
+VRE.US,D,20250702,000000,14.75,14.75,14.47,14.66,510480,0
+VRE.US,D,20250703,000000,14.655,14.76,14.56,14.72,207900,0
+VRE.US,D,20250707,000000,14.785,14.785,14.35,14.54,536256,0
+VRE.US,D,20250708,000000,14.445,14.715,14.43,14.6,473114,0
+VRE.US,D,20250709,000000,14.635,14.72,14.58,14.59,441647,0
+VRE.US,D,20250710,000000,14.545,14.86,14.545,14.77,407136,0
+VRE.US,D,20250711,000000,14.605,14.73,14.525,14.67,309115,0
+VRE.US,D,20250714,000000,14.75,14.86,14.62,14.8,385715,0
+VRE.US,D,20250715,000000,14.9,14.9,14.46,14.52,548518,0
+VRE.US,D,20250716,000000,14.575,14.715,14.44,14.68,381572,0
+VRE.US,D,20250717,000000,14.705,14.8,14.51,14.51,460661,0
+VRE.US,D,20250718,000000,14.515,14.61,14.32,14.32,491485,0
+VRE.US,D,20250721,000000,14.54,14.74,14.305,14.35,409364,0
+VRE.US,D,20250722,000000,14.39,14.58,14.32,14.54,442262,0
+VRE.US,D,20250723,000000,14.47,14.61,14.4,14.53,514824,0
+VRE.US,D,20250724,000000,14.76,15.02,14.55,14.58,1296184,0
+VRE.US,D,20250725,000000,14.75,14.75,14.49,14.67,676728,0
+VRE.US,D,20250728,000000,14.595,14.64,14.35,14.35,539466,0
+VRE.US,D,20250729,000000,14.535,14.695,14.37,14.65,467121,0
+VRE.US,D,20250730,000000,14.68,14.68,14.1399,14.2,468439,0
+VRE.US,D,20250731,000000,14.1,14.165,13.98,14.08,700892,0
+VRE.US,D,20250801,000000,14.19,14.21,13.69,13.84,666034,0
+VRE.US,D,20250804,000000,13.9,14.14,13.84,14.09,458686,0
+VRE.US,D,20250805,000000,14.005,14.3,13.97,14.3,497425,0
+VRE.US,D,20250806,000000,14.28,14.33,14.075,14.08,319478,0
+VRE.US,D,20250807,000000,14.16,14.26,14.04,14.21,302017,0
+VRE.US,D,20250808,000000,14.23,14.31,13.89,13.89,266688,0
+VRE.US,D,20250811,000000,14.13,14.13,13.71,13.74,277395,0
+VRE.US,D,20250812,000000,13.77,14,13.72,13.96,302867,0
+VRE.US,D,20250813,000000,13.98,14.31,13.92,14.26,444717,0
+VRE.US,D,20250814,000000,14.125,14.155,13.98,14.12,297029,0
+VRE.US,D,20250815,000000,14.115,14.23,14.01,14.23,379554,0
+VRE.US,D,20250818,000000,14.22,14.25,13.99,13.99,260448,0
+VRE.US,D,20250819,000000,14.09,14.43,14.06,14.41,245319,0
+VRE.US,D,20250820,000000,14.45,14.62,14.355,14.42,573784,0
+VRE.US,D,20250821,000000,14.36,14.535,14.29,14.42,279668,0
+VRE.US,D,20250822,000000,14.59,15.4,14.52,15.24,2304559,0
+VRE.US,D,20250825,000000,15.205,15.31,14.98,15.13,705032,0
+VRE.US,D,20250826,000000,15.18,15.31,15.07,15.09,644583,0
+VRE.US,D,20250827,000000,15.08,15.365,15.08,15.34,557513,0
+VRE.US,D,20250828,000000,15.37,15.49,15.205,15.49,466267,0
+VRE.US,D,20250829,000000,15.57,15.73,15.475,15.73,489677,0
+VRE.US,D,20250902,000000,15.719,15.719,15.31,15.42,895893,0
+VRE.US,D,20250903,000000,15.399,15.77,15.3,15.74,1046946,0
+VRE.US,D,20250904,000000,15.84,15.92,15.655,15.89,555854,0
+VRE.US,D,20250905,000000,16.01,16.289,16,16.23,750448,0
+VRE.US,D,20250908,000000,16.279,16.3,16.05,16.2,758180,0
+VRE.US,D,20250909,000000,16.24,16.269,15.96,16.15,876542,0
+VRE.US,D,20250910,000000,16.21,16.21,15.87,15.98,717861,0
+VRE.US,D,20250911,000000,15.87,16.285,15.87,16.14,732351,0
+VRE.US,D,20250912,000000,15.97,16.14,15.88,15.9,567595,0
+VRE.US,D,20250915,000000,15.88,16.04,15.33,15.39,472664,0
+VRE.US,D,20250916,000000,15.41,15.525,15.255,15.39,1589706,0
+VRE.US,D,20250917,000000,15.61,15.61,15.31,15.36,812636,0
+VRE.US,D,20250918,000000,15.48,15.66,15.38,15.66,917759,0
+VRE.US,D,20250919,000000,15.6,15.78,15.495,15.68,1502617,0
+VRE.US,D,20250922,000000,15.63,15.695,15.53,15.6,497106,0
+VRE.US,D,20250923,000000,15.636,15.7195,15.56,15.66,324838,0
+VRE.US,D,20250924,000000,15.62,15.64,15.22,15.22,488203,0
+VRE.US,D,20250925,000000,15.28,15.29,14.905,14.95,280907,0
+VRE.US,D,20250926,000000,14.93,14.95,14.61,14.71,752712,0
+VRE.US,D,20250929,000000,14.65,15.14,14.52,14.99,1254625,0
+VRE.US,D,20250930,000000,14.945,15.22,14.87,15.2,634678,0
+VRE.US,D,20251001,000000,15.06,15.23,15.02,15.03,567989,0
+VRE.US,D,20251002,000000,14.95,15.04,14.86,15.04,560397,0
+VRE.US,D,20251003,000000,15.1,15.195,14.89,14.9,710732,0
+VRE.US,D,20251006,000000,14.925,14.925,14.575,14.61,511720,0
+VRE.US,D,20251007,000000,14.58,14.73,14.445,14.53,601910,0
+VRE.US,D,20251008,000000,14.55,14.62,14.37,14.57,409821,0
+VRE.US,D,20251009,000000,14.61,14.68,14.46,14.57,374136,0
+VRE.US,D,20251010,000000,14.68,14.6875,14.27,14.4,464653,0
+VRE.US,D,20251013,000000,14.35,14.59,14.32,14.58,315994,0
+VRE.US,D,20251014,000000,14.535,14.76,14.53,14.69,585033,0
+VRE.US,D,20251015,000000,14.7598,14.85,14.67,14.76,435924,0
+VRE.US,D,20251016,000000,14.71,14.805,14.505,14.59,761593,0
+VRE.US,D,20251017,000000,14.685,14.84,14.465,14.5,829548,0
+VRE.US,D,20251020,000000,14.62,14.7,14.455,14.66,762106,0
+VRE.US,D,20251021,000000,14.665,14.76,14.58,14.59,377943,0
+VRE.US,D,20251022,000000,14.63,14.94,14.52,14.92,492647,0
+VRE.US,D,20251023,000000,14.965,15.09,14.63,14.99,704615,0
+VRE.US,D,20251024,000000,14.865,15.115,14.865,15.06,593224,0
+VRE.US,D,20251027,000000,14.93,15.03,14.76,14.89,634606,0
+VRE.US,D,20251028,000000,14.85,14.85,14.64,14.78,554467,0
+VRE.US,D,20251029,000000,14.64,14.68,14.24,14.3,612244,0
+VRE.US,D,20251030,000000,14.395,14.52,14.27,14.52,581122,0
+VRE.US,D,20251031,000000,14.49,14.525,14.3,14.36,602154,0
+VRE.US,D,20251103,000000,14.27,14.38,14.07,14.37,579275,0
+VRE.US,D,20251104,000000,14.405,14.7,14.33,14.7,1387522,0
+VRE.US,D,20251105,000000,14.75,14.935,14.71,14.92,666483,0
+VRE.US,D,20251106,000000,14.85,14.975,14.74,14.74,477132,0
+VRE.US,D,20251107,000000,14.74,15.08,14.74,15.01,656249,0
+VRE.US,D,20251110,000000,15.02,15.09,14.86,15,412890,0
+VRE.US,D,20251111,000000,15.125,15.34,15.05,15.34,341206,0
+VRE.US,D,20251112,000000,15.07,15.49,14.88,14.95,864328,0
+VRE.US,D,20251113,000000,14.94,14.98,14.78,14.92,414830,0
+VRE.US,D,20251114,000000,14.925,15.16,14.79,15.13,419349,0
+VRE.US,D,20251117,000000,15.065,15.11,14.7,14.76,836500,0
+VRE.US,D,20251118,000000,14.87,15.215,14.775,15.09,704449,0
+VRE.US,D,20251119,000000,15.11,15.125,14.98,15.09,533931,0
+VRE.US,D,20251120,000000,15.13,15.22,14.98,15,655467,0
+VRE.US,D,20251121,000000,15.165,15.25,14.99,15.16,916401,0
+VRE.US,D,20251124,000000,15.115,15.125,14.825,14.9,653156,0
+VRE.US,D,20251125,000000,15.04,15.11,14.96,14.98,691402,0
+VRE.US,D,20251126,000000,14.9,15.175,14.88,15.05,909615,0
+VRE.US,D,20251128,000000,15.03,15.13,15.02,15.06,325766,0
+VRE.US,D,20251201,000000,14.985,15.065,14.775,14.82,867187,0
+VRE.US,D,20251202,000000,14.87,14.88,14.71,14.76,463486,0
+VRE.US,D,20251203,000000,14.82,14.88,14.66,14.71,741095,0
+VRE.US,D,20251204,000000,14.65,14.72,14.53,14.57,848323,0
+VRE.US,D,20251205,000000,14.605,14.61,14.28,14.28,636671,0
+VRE.US,D,20251208,000000,14.54,14.54,14.17,14.18,1049437,0
+VRE.US,D,20251209,000000,14.36,14.36,14.22,14.27,1668975,0
+VRE.US,D,20251210,000000,14.27,14.745,14.25,14.57,1662982,0
+VRE.US,D,20251211,000000,14.66,14.73,14.505,14.6,783035,0
+VRE.US,D,20251212,000000,14.6752,14.77,14.5675,14.73,924440,0
+VRE.US,D,20251215,000000,14.67,14.87,14.67,14.83,662257,0
+VRE.US,D,20251216,000000,14.87,14.8783,14.59,14.61,695302,0
+VRE.US,D,20251217,000000,14.59,14.86,14.58,14.8,735461,0
+VRE.US,D,20251218,000000,14.74,14.8,14.62,14.72,811559,0
+VRE.US,D,20251219,000000,14.62,14.64,14.42,14.63,1980010,0
+VRE.US,D,20251222,000000,14.7599,14.7599,14.48,14.65,524056,0
+VRE.US,D,20251223,000000,14.64,14.805,14.54,14.74,408939,0
+VRE.US,D,20251224,000000,14.7015,14.925,14.7015,14.9,176274,0
+VRE.US,D,20251226,000000,14.88,14.98,14.88,14.91,356218,0
+VRE.US,D,20251229,000000,14.825,15.045,14.66,15.01,680971,0
+VRE.US,D,20251230,000000,15.035,15.095,14.86,15.09,521323,0
+VRE.US,D,20251231,000000,15.03,15.1,14.855,14.88,389892,0
+VRE.US,D,20260102,000000,14.82,14.93,14.58,14.84,705979,0
+VRE.US,D,20260105,000000,14.89,14.89,14.525,14.57,453232,0
+VRE.US,D,20260106,000000,14.585,14.99,14.47,14.97,558272,0
+VRE.US,D,20260107,000000,15.02,15.27,14.835,15.02,836455,0
+VRE.US,D,20260108,000000,15.045,15.39,14.87,15.24,641787,0
+VRE.US,D,20260109,000000,15.235,15.25,14.7,14.79,725377,0
+VRE.US,D,20260112,000000,14.72,14.88,14.675,14.72,458221,0
+VRE.US,D,20260113,000000,14.805,14.865,14.45,14.64,515207,0
+VRE.US,D,20260114,000000,14.625,14.75,14.515,14.75,558902,0
+VRE.US,D,20260115,000000,14.79,14.9699,14.77,14.86,360846,0
+VRE.US,D,20260116,000000,14.92,15,14.77,14.91,495978,0
+VRE.US,D,20260120,000000,14.86,14.86,14.61,14.76,446984,0
+VRE.US,D,20260121,000000,15.233,15.233,14.81,14.9,469728,0
+VRE.US,D,20260122,000000,14.975,15.065,14.7,14.72,496813,0
+VRE.US,D,20260123,000000,14.72,14.85,14.61,14.85,380181,0
+VRE.US,D,20260126,000000,14.81,14.9,14.69,14.85,678506,0
+VRE.US,D,20260127,000000,14.86,15.02,14.78,14.96,1827221,0
+VRE.US,D,20260128,000000,15,15.03,14.58,14.76,696067,0
+VRE.US,D,20260129,000000,14.825,15.09,14.82,15.08,569871,0
+VRE.US,D,20260130,000000,14.98,15.215,14.91,15.19,579924,0
+VRE.US,D,20260202,000000,15.155,15.27,15.07,15.14,456522,0
+VRE.US,D,20260203,000000,15.03,15.35,15.03,15.18,434727,0
+VRE.US,D,20260204,000000,15.335,15.5,15.26,15.42,810330,0
+VRE.US,D,20260205,000000,15.45,16.46,15.355,16.03,3944899,0
+VRE.US,D,20260206,000000,15.96,16.72,15.96,16.64,1789103,0
+VRE.US,D,20260209,000000,16.63,16.65,16.36,16.6,818634,0
+VRE.US,D,20260210,000000,16.66,16.91,16.56,16.61,696582,0
+VRE.US,D,20260211,000000,16.53,16.7,16.34,16.36,764666,0
+VRE.US,D,20260212,000000,16.49,16.62,15.86,16.04,905176,0
+VRE.US,D,20260213,000000,16.055,16.64,16.03,16.63,1129941,0
+VRE.US,D,20260217,000000,16.76,16.875,16.61,16.84,586168,0
+VRE.US,D,20260218,000000,16.825,17.05,16.74,16.75,874884,0
diff --git a/daily/us/nyse stocks/2/vtol.us.txt b/daily/us/nyse stocks/2/vtol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8359f73f0822469f594413bf1fc4da8cfe54773e
--- /dev/null
+++ b/daily/us/nyse stocks/2/vtol.us.txt	
@@ -0,0 +1,3280 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTOL.US,D,20130205,000000,64.44,71.4,63.75,71.4,111112,0
+VTOL.US,D,20130206,000000,70.35,70.44,64.59,67.47,109179,0
+VTOL.US,D,20130207,000000,66.15,66.66,62.58,65.1,102317,0
+VTOL.US,D,20130208,000000,65.1,65.1,62.01,63.75,103371,0
+VTOL.US,D,20130211,000000,61.95,63.93,61.65,63.27,145376,0
+VTOL.US,D,20130212,000000,62.31,64.32,61.41,63.63,47460,0
+VTOL.US,D,20130213,000000,64.05,64.83,62.16,63,73339,0
+VTOL.US,D,20130214,000000,62.49,63.18,61.5,62.46,82789,0
+VTOL.US,D,20130215,000000,62.55,63.45,61.71,62.61,122882,0
+VTOL.US,D,20130219,000000,63,63,62.1,62.97,100533,0
+VTOL.US,D,20130220,000000,63,63,61.26,62.25,19245,0
+VTOL.US,D,20130221,000000,62.7,63,61.68,62.82,15442,0
+VTOL.US,D,20130222,000000,62.85,64.08,62.37,63,33993,0
+VTOL.US,D,20130225,000000,63.75,64.08,61.02,61.62,25400,0
+VTOL.US,D,20130226,000000,61.83,63,61.83,62.31,36145,0
+VTOL.US,D,20130227,000000,62.28,62.31,60.39,60.96,32466,0
+VTOL.US,D,20130228,000000,60.78,61.68,60.3,60.57,60270,0
+VTOL.US,D,20130301,000000,59.55,60.18,58.14,59.37,60676,0
+VTOL.US,D,20130304,000000,59.67,59.91,58.05,59.25,24790,0
+VTOL.US,D,20130305,000000,59.85,60.78,58.2,60,66216,0
+VTOL.US,D,20130306,000000,59.76,60.54,59.52,59.64,46828,0
+VTOL.US,D,20130307,000000,59.67,59.67,55.65,58.62,125012,0
+VTOL.US,D,20130308,000000,58.5,61.11,57.78,61.08,41944,0
+VTOL.US,D,20130311,000000,61.14,61.14,57.72,60.18,29956,0
+VTOL.US,D,20130312,000000,59.97,60.54,59.19,59.94,51553,0
+VTOL.US,D,20130313,000000,60.18,61.44,59.73,61.38,25333,0
+VTOL.US,D,20130314,000000,61.5,61.86,60.72,61.83,11547,0
+VTOL.US,D,20130315,000000,61.77,61.77,60,61.17,124555,0
+VTOL.US,D,20130318,000000,60.75,61.8,60.15,61.8,26518,0
+VTOL.US,D,20130319,000000,61.65,61.77,60.3,61.44,13982,0
+VTOL.US,D,20130320,000000,61.59,61.62,60.15,61.17,26425,0
+VTOL.US,D,20130321,000000,60.93,62.25,60.66,62.07,27716,0
+VTOL.US,D,20130322,000000,62.1,63,61.89,62.88,75113,0
+VTOL.US,D,20130325,000000,62.7,63.21,62.25,63.21,112674,0
+VTOL.US,D,20130326,000000,63,63.12,62.31,62.46,18451,0
+VTOL.US,D,20130327,000000,62.1,63,61.53,62.88,31625,0
+VTOL.US,D,20130328,000000,62.91,63.33,62.31,63,402298,0
+VTOL.US,D,20130401,000000,62.97,63.03,62.7,63,55996,0
+VTOL.US,D,20130402,000000,63,64.11,62.76,63.87,163829,0
+VTOL.US,D,20130403,000000,63.9,64.71,63.33,63.9,234758,0
+VTOL.US,D,20130404,000000,63.69,63.9,62.55,63.15,35092,0
+VTOL.US,D,20130405,000000,62.73,65.13,62.58,64.77,91256,0
+VTOL.US,D,20130408,000000,65.07,66.96,64.98,66.96,34117,0
+VTOL.US,D,20130409,000000,66.84,68.82,66.75,68.25,38704,0
+VTOL.US,D,20130410,000000,68.22,72.15,68.19,72.15,46544,0
+VTOL.US,D,20130411,000000,72,75.3,71.73,75.3,83597,0
+VTOL.US,D,20130412,000000,75.51,75.66,73.68,74.73,60358,0
+VTOL.US,D,20130415,000000,74.01,75.27,70.32,70.65,15728,0
+VTOL.US,D,20130416,000000,71.04,72.36,69.42,69.87,51918,0
+VTOL.US,D,20130417,000000,69.87,70.59,69.27,69.78,18045,0
+VTOL.US,D,20130418,000000,69.99,69.99,69.06,69.27,19588,0
+VTOL.US,D,20130419,000000,69,69.57,68.07,69.24,17633,0
+VTOL.US,D,20130422,000000,69.57,69.57,67.98,68.13,59436,0
+VTOL.US,D,20130423,000000,68.37,69.3,68.37,69.18,27249,0
+VTOL.US,D,20130424,000000,69.36,70.2,68.64,69.39,15555,0
+VTOL.US,D,20130425,000000,69.48,69.54,67.35,67.8,27182,0
+VTOL.US,D,20130426,000000,68.1,68.91,67.41,68.37,69349,0
+VTOL.US,D,20130429,000000,68.46,68.7,67.98,68.4,23075,0
+VTOL.US,D,20130430,000000,68.64,68.82,68.28,68.55,26320,0
+VTOL.US,D,20130501,000000,68.4,70.47,68.16,69.66,40314,0
+VTOL.US,D,20130502,000000,70.02,71.22,70.02,70.44,14903,0
+VTOL.US,D,20130503,000000,70.68,74.46,70.68,72.72,31244,0
+VTOL.US,D,20130506,000000,72.72,73.5,71.91,73.32,8114,0
+VTOL.US,D,20130507,000000,73.02,74.85,73.02,74.73,13637,0
+VTOL.US,D,20130508,000000,74.97,75,73.11,74.4,21939,0
+VTOL.US,D,20130509,000000,74.28,75.21,73.5,74.67,17206,0
+VTOL.US,D,20130510,000000,74.4,75.06,74.4,75.06,7729,0
+VTOL.US,D,20130513,000000,74.13,75.48,73.62,74.91,13508,0
+VTOL.US,D,20130514,000000,74.67,74.79,73.14,74.37,8678,0
+VTOL.US,D,20130515,000000,74.67,80.22,74.46,79.44,31998,0
+VTOL.US,D,20130516,000000,79.65,83.16,75.9,76.17,21340,0
+VTOL.US,D,20130517,000000,75.93,76.35,73.98,74.76,35914,0
+VTOL.US,D,20130520,000000,74.01,75.54,73.2,73.83,18524,0
+VTOL.US,D,20130521,000000,74.46,79.2,74.46,79.08,58093,0
+VTOL.US,D,20130522,000000,78.75,79.05,75.45,76.41,8906,0
+VTOL.US,D,20130523,000000,75.72,76.83,74.22,76.65,7274,0
+VTOL.US,D,20130524,000000,76.38,76.83,74.46,75.03,20367,0
+VTOL.US,D,20130528,000000,75.6,76.32,74.91,75.3,7692,0
+VTOL.US,D,20130529,000000,75.24,78.84,74.19,77.91,7887,0
+VTOL.US,D,20130530,000000,77.97,78.15,76.98,77.97,8961,0
+VTOL.US,D,20130531,000000,77.76,78.21,76.53,77.28,15497,0
+VTOL.US,D,20130603,000000,78.78,80.46,77.4,79.5,44885,0
+VTOL.US,D,20130604,000000,79.5,81,75.18,75.45,94894,0
+VTOL.US,D,20130605,000000,75.87,75.87,72.48,72.9,20728,0
+VTOL.US,D,20130606,000000,72.72,75.63,72.3,75.33,15328,0
+VTOL.US,D,20130607,000000,75.57,78.69,74.64,76.77,18460,0
+VTOL.US,D,20130610,000000,75.75,76.47,74.67,75.66,11667,0
+VTOL.US,D,20130611,000000,74.91,76.8,74.64,76.41,7054,0
+VTOL.US,D,20130612,000000,76.8,77.94,76.35,77.4,15475,0
+VTOL.US,D,20130613,000000,77.52,82.38,77.4,82.32,31776,0
+VTOL.US,D,20130614,000000,81.75,84.09,80.79,83.01,31746,0
+VTOL.US,D,20130617,000000,82.98,82.98,78.87,79.68,18198,0
+VTOL.US,D,20130618,000000,79.5,83.13,77.88,82.71,25040,0
+VTOL.US,D,20130619,000000,82.32,83.25,79.89,80.61,16767,0
+VTOL.US,D,20130620,000000,79.11,81.54,76.74,78.69,29825,0
+VTOL.US,D,20130621,000000,78.96,80.76,77.34,77.97,62866,0
+VTOL.US,D,20130624,000000,76.68,79.41,76.47,76.98,34996,0
+VTOL.US,D,20130625,000000,77.37,79.86,76.35,79.26,23002,0
+VTOL.US,D,20130626,000000,79.89,83.25,79.62,82.17,43026,0
+VTOL.US,D,20130627,000000,82.38,83.79,81.45,81.99,42364,0
+VTOL.US,D,20130628,000000,81.66,81.66,76.08,78.45,479066,0
+VTOL.US,D,20130701,000000,78.39,78.39,74.49,76.65,84891,0
+VTOL.US,D,20130702,000000,75.78,76.29,73.2,75.99,61901,0
+VTOL.US,D,20130703,000000,75.36,75.75,73.17,74.31,157212,0
+VTOL.US,D,20130705,000000,75.39,75.45,74.1,74.73,21366,0
+VTOL.US,D,20130708,000000,75.18,76.14,74.04,75.24,48866,0
+VTOL.US,D,20130709,000000,75.99,77.04,75.87,76.44,37154,0
+VTOL.US,D,20130710,000000,76.65,77.43,76.5,76.89,57001,0
+VTOL.US,D,20130711,000000,78.12,79.11,77.34,78.81,29817,0
+VTOL.US,D,20130712,000000,78.93,79.32,77.97,78.39,21196,0
+VTOL.US,D,20130715,000000,78.78,78.78,76.29,77.04,30764,0
+VTOL.US,D,20130716,000000,77.28,77.34,76.47,76.5,18327,0
+VTOL.US,D,20130717,000000,77.25,77.82,76.17,76.53,16688,0
+VTOL.US,D,20130718,000000,76.86,77.22,76.17,76.44,13160,0
+VTOL.US,D,20130719,000000,76.35,76.47,75,75.72,33397,0
+VTOL.US,D,20130722,000000,76.02,77.22,75.6,76.62,17621,0
+VTOL.US,D,20130723,000000,76.65,76.65,75.51,75.66,8418,0
+VTOL.US,D,20130724,000000,76.08,76.08,75,75.24,11311,0
+VTOL.US,D,20130725,000000,75.09,75.45,74.73,75.12,23113,0
+VTOL.US,D,20130726,000000,74.58,74.58,72.66,73.83,14263,0
+VTOL.US,D,20130729,000000,73.5,73.5,72.51,72.9,27438,0
+VTOL.US,D,20130730,000000,73.44,73.44,72.84,73.17,17979,0
+VTOL.US,D,20130731,000000,73.41,73.89,72.96,73.17,12395,0
+VTOL.US,D,20130801,000000,73.92,74.25,73.05,73.56,24552,0
+VTOL.US,D,20130802,000000,73.47,73.74,72.75,73.5,35026,0
+VTOL.US,D,20130805,000000,73.62,76.38,73.2,76.32,13891,0
+VTOL.US,D,20130806,000000,76.32,76.32,74.01,74.61,8386,0
+VTOL.US,D,20130807,000000,74.7,76.62,74.61,76.5,12783,0
+VTOL.US,D,20130808,000000,77.07,78.72,77.07,78.51,20465,0
+VTOL.US,D,20130809,000000,78.51,78.9,77.88,78.51,8431,0
+VTOL.US,D,20130812,000000,78.27,80.55,77.4,78.03,11258,0
+VTOL.US,D,20130813,000000,78.15,78.57,77.13,77.49,7642,0
+VTOL.US,D,20130814,000000,77.73,78.63,77.7,78,22053,0
+VTOL.US,D,20130815,000000,76.89,76.89,75.45,75.6,26748,0
+VTOL.US,D,20130816,000000,75.21,76.83,75,76.56,19079,0
+VTOL.US,D,20130819,000000,76.71,76.71,75.45,75.81,11365,0
+VTOL.US,D,20130820,000000,76.11,76.8,75.78,76.29,16301,0
+VTOL.US,D,20130821,000000,76.38,77.85,76.38,76.95,13657,0
+VTOL.US,D,20130822,000000,77.43,77.97,77.07,77.67,4822,0
+VTOL.US,D,20130823,000000,77.67,78,76.11,76.44,9735,0
+VTOL.US,D,20130826,000000,76.83,76.83,74.16,75.42,23062,0
+VTOL.US,D,20130827,000000,74.58,75.93,74.58,75.18,40043,0
+VTOL.US,D,20130828,000000,75.3,76.38,75.3,76.32,7704,0
+VTOL.US,D,20130829,000000,76.41,77.91,75.81,77.79,16468,0
+VTOL.US,D,20130830,000000,77.58,77.73,74.46,74.49,18617,0
+VTOL.US,D,20130903,000000,74.19,75.78,72.6,74.37,50103,0
+VTOL.US,D,20130904,000000,74.58,76.74,74.55,76.74,122180,0
+VTOL.US,D,20130905,000000,76.59,77.64,75.66,76.89,23691,0
+VTOL.US,D,20130906,000000,77.34,77.88,76.08,77.43,19972,0
+VTOL.US,D,20130909,000000,78,78.39,76.05,78.24,19059,0
+VTOL.US,D,20130910,000000,78.87,79.35,76.98,78.6,12250,0
+VTOL.US,D,20130911,000000,78.72,79.44,78.18,79.44,20399,0
+VTOL.US,D,20130912,000000,79.5,79.59,77.88,79.56,15895,0
+VTOL.US,D,20130913,000000,80.04,80.49,78.48,79.26,9384,0
+VTOL.US,D,20130916,000000,80.4,80.4,77.28,78.27,18448,0
+VTOL.US,D,20130917,000000,78.03,80.07,77.43,79.53,11156,0
+VTOL.US,D,20130918,000000,79.77,81.12,78.6,80.94,20453,0
+VTOL.US,D,20130919,000000,80.94,80.94,79.02,80.07,11971,0
+VTOL.US,D,20130920,000000,80.52,82.5,79.5,82.26,35587,0
+VTOL.US,D,20130923,000000,82.35,82.77,80.4,82.5,17456,0
+VTOL.US,D,20130924,000000,82.8,83.85,81.18,83.16,27309,0
+VTOL.US,D,20130925,000000,83.25,83.55,82.2,83.1,42103,0
+VTOL.US,D,20130926,000000,83.25,83.25,82.14,82.95,32947,0
+VTOL.US,D,20130927,000000,82.35,83.1,80.88,81.9,12325,0
+VTOL.US,D,20130930,000000,81.27,82.05,80.61,81.54,29814,0
+VTOL.US,D,20131001,000000,81.87,83.46,81.45,83.28,38035,0
+VTOL.US,D,20131002,000000,82.77,82.77,81.6,82.32,16688,0
+VTOL.US,D,20131003,000000,81.93,81.93,79.77,80.88,33925,0
+VTOL.US,D,20131004,000000,80.67,81.9,79.89,81.42,31132,0
+VTOL.US,D,20131007,000000,80.88,81.66,80.25,81.15,9811,0
+VTOL.US,D,20131008,000000,81.33,83.19,80.91,82.08,15000,0
+VTOL.US,D,20131009,000000,82.35,83.16,80.4,82.14,12433,0
+VTOL.US,D,20131010,000000,83.16,86.49,83.1,85.38,33302,0
+VTOL.US,D,20131011,000000,85.2,86.67,84.75,86.1,59186,0
+VTOL.US,D,20131014,000000,85.47,88.98,84.93,87.78,65616,0
+VTOL.US,D,20131015,000000,87.84,89.82,87.84,89.4,61652,0
+VTOL.US,D,20131016,000000,89.85,90.78,89.16,89.67,82145,0
+VTOL.US,D,20131017,000000,89.55,90.3,88.74,89.79,66370,0
+VTOL.US,D,20131018,000000,90.69,93.81,89.79,93.21,64818,0
+VTOL.US,D,20131021,000000,93.06,94.38,92.88,93.24,48724,0
+VTOL.US,D,20131022,000000,93.75,96.84,93.75,96.39,57055,0
+VTOL.US,D,20131023,000000,96.15,98.46,95.49,97.8,48540,0
+VTOL.US,D,20131024,000000,98.22,98.22,95.31,95.73,45737,0
+VTOL.US,D,20131025,000000,96.15,96.24,94.29,94.5,59813,0
+VTOL.US,D,20131028,000000,94.77,95.25,93.69,94.5,49333,0
+VTOL.US,D,20131029,000000,94.8,97.44,94.8,97.35,35742,0
+VTOL.US,D,20131030,000000,97.71,99.6,97.41,98.67,52202,0
+VTOL.US,D,20131031,000000,98.37,98.85,94.71,94.8,29833,0
+VTOL.US,D,20131101,000000,94.83,94.83,90.75,92.37,27512,0
+VTOL.US,D,20131104,000000,92.97,93.51,91.83,92.7,16143,0
+VTOL.US,D,20131105,000000,92.31,92.94,91.71,92.37,14010,0
+VTOL.US,D,20131106,000000,92.7,93.24,91.23,91.32,53885,0
+VTOL.US,D,20131107,000000,91.74,92.1,90.81,91.2,57151,0
+VTOL.US,D,20131108,000000,91.14,94.95,90.63,93.84,16187,0
+VTOL.US,D,20131111,000000,93.93,94.77,93.06,93.45,10749,0
+VTOL.US,D,20131112,000000,93.45,93.96,92.64,93.3,31004,0
+VTOL.US,D,20131113,000000,93.12,95.28,92.58,94.32,12090,0
+VTOL.US,D,20131114,000000,94.35,95.4,93.3,93.69,20038,0
+VTOL.US,D,20131115,000000,93.54,94.41,93,93.72,10919,0
+VTOL.US,D,20131118,000000,94.14,94.29,92.46,93.09,15760,0
+VTOL.US,D,20131119,000000,93.39,94.14,92.19,92.55,7041,0
+VTOL.US,D,20131120,000000,92.97,94.35,92.97,93.75,15833,0
+VTOL.US,D,20131121,000000,93.24,95.4,93.12,94.41,32658,0
+VTOL.US,D,20131122,000000,94.65,94.89,93.57,93.78,26187,0
+VTOL.US,D,20131125,000000,93.93,95.52,93.39,93.78,20016,0
+VTOL.US,D,20131126,000000,93.99,96.36,93.21,96,15046,0
+VTOL.US,D,20131127,000000,96.3,99.57,95.91,97.59,73395,0
+VTOL.US,D,20131129,000000,97.68,99.78,97.68,97.89,11072,0
+VTOL.US,D,20131202,000000,99.15,101.22,96.51,97.17,48922,0
+VTOL.US,D,20131203,000000,97.05,99.75,96.63,99.48,105223,0
+VTOL.US,D,20131204,000000,98.79,100.05,96.63,98.31,39453,0
+VTOL.US,D,20131205,000000,98.49,99.78,97.65,99.39,31251,0
+VTOL.US,D,20131206,000000,100.59,103.92,99.39,102.18,23150,0
+VTOL.US,D,20131209,000000,102.57,103.2,98.61,100.83,52528,0
+VTOL.US,D,20131210,000000,100.83,101.91,98.88,99.66,30706,0
+VTOL.US,D,20131211,000000,100.05,100.8,97.62,98.43,26991,0
+VTOL.US,D,20131212,000000,98.61,99.21,95.91,96.21,147883,0
+VTOL.US,D,20131213,000000,96.69,97.89,94.44,95.7,56095,0
+VTOL.US,D,20131216,000000,95.79,96.12,93.6,95.55,45644,0
+VTOL.US,D,20131217,000000,95.28,95.31,93.36,94.5,22268,0
+VTOL.US,D,20131218,000000,94.5,96.09,93.45,95.94,36155,0
+VTOL.US,D,20131219,000000,95.55,96.63,93.93,94.41,18113,0
+VTOL.US,D,20131220,000000,94.2,95.25,92.85,94.59,62710,0
+VTOL.US,D,20131223,000000,95.13,97.68,91.8,93.12,33969,0
+VTOL.US,D,20131224,000000,93.39,93.39,90.27,90.48,17551,0
+VTOL.US,D,20131226,000000,91.14,93.57,90.24,93.39,14925,0
+VTOL.US,D,20131227,000000,93.81,93.81,90.09,92.55,23696,0
+VTOL.US,D,20131230,000000,92.28,92.28,91.53,91.86,30822,0
+VTOL.US,D,20131231,000000,92.1,93.15,91.2,92.58,15656,0
+VTOL.US,D,20140102,000000,92.58,92.67,90.78,92.67,19579,0
+VTOL.US,D,20140103,000000,92.64,95.37,92.37,94.95,15018,0
+VTOL.US,D,20140106,000000,95.7,95.97,92.7,95.01,41410,0
+VTOL.US,D,20140107,000000,95.37,95.91,92.82,93.72,30395,0
+VTOL.US,D,20140108,000000,93.48,93.75,91.11,91.95,55067,0
+VTOL.US,D,20140109,000000,92.4,93.45,91.77,93.24,32620,0
+VTOL.US,D,20140110,000000,93.51,94.77,92.7,94.02,21330,0
+VTOL.US,D,20140113,000000,93.57,94.17,90.03,91.56,30464,0
+VTOL.US,D,20140114,000000,92.07,93.09,91.35,92.13,15871,0
+VTOL.US,D,20140115,000000,92.34,94.68,91.74,93.15,16268,0
+VTOL.US,D,20140116,000000,93.18,93.63,91.62,92.34,22406,0
+VTOL.US,D,20140117,000000,92.4,93.84,91.14,91.68,31352,0
+VTOL.US,D,20140121,000000,92.82,93.36,91.83,92.82,21794,0
+VTOL.US,D,20140122,000000,92.7,93.03,91.74,92.01,43338,0
+VTOL.US,D,20140123,000000,91.92,92.79,90.99,91.56,46149,0
+VTOL.US,D,20140124,000000,90.9,91.8,89.91,90.42,48389,0
+VTOL.US,D,20140127,000000,90.33,91.14,87.93,88.26,28314,0
+VTOL.US,D,20140128,000000,88.53,89.88,86.25,88.65,28110,0
+VTOL.US,D,20140129,000000,87.75,87.75,84,84.72,28010,0
+VTOL.US,D,20140130,000000,85.62,89.73,84.69,88.62,59677,0
+VTOL.US,D,20140131,000000,87.3,88.14,85.59,87.87,28497,0
+VTOL.US,D,20140203,000000,87.87,88.8,82.59,83.88,31696,0
+VTOL.US,D,20140204,000000,84.09,86.7,83.4,84.99,21192,0
+VTOL.US,D,20140205,000000,84.48,86.07,82.89,84.63,29366,0
+VTOL.US,D,20140206,000000,84.87,86.01,83.82,84.39,31641,0
+VTOL.US,D,20140207,000000,83.79,86.01,83.04,84.03,39200,0
+VTOL.US,D,20140210,000000,84.18,84.63,82.8,84.63,30985,0
+VTOL.US,D,20140211,000000,84.87,85.2,82.92,83.91,40010,0
+VTOL.US,D,20140212,000000,84.24,84.3,83.01,84.06,39543,0
+VTOL.US,D,20140213,000000,83.46,84.36,82.62,84,34879,0
+VTOL.US,D,20140214,000000,84.03,84.03,82.74,83.01,14287,0
+VTOL.US,D,20140218,000000,83.37,83.91,81.45,82.95,23483,0
+VTOL.US,D,20140219,000000,82.62,84.06,82.62,83.25,20445,0
+VTOL.US,D,20140220,000000,83.55,85.11,82.65,84.6,14034,0
+VTOL.US,D,20140221,000000,84.99,85.65,83.61,84.93,25635,0
+VTOL.US,D,20140224,000000,85.08,86.7,85.05,86.1,35430,0
+VTOL.US,D,20140225,000000,85.8,85.86,82.74,82.98,15974,0
+VTOL.US,D,20140226,000000,84.99,85.71,82.77,85.17,40116,0
+VTOL.US,D,20140227,000000,84.75,85.62,84,85.11,14819,0
+VTOL.US,D,20140228,000000,85.44,85.77,84.15,84.75,28676,0
+VTOL.US,D,20140303,000000,82.8,85.38,80.61,84.27,68765,0
+VTOL.US,D,20140304,000000,85.44,87.78,85.29,87.45,103549,0
+VTOL.US,D,20140305,000000,87.18,87.87,85.68,86.7,33926,0
+VTOL.US,D,20140306,000000,87.09,88.44,86.31,88.26,87730,0
+VTOL.US,D,20140307,000000,88.8,90,87.48,88.41,21645,0
+VTOL.US,D,20140310,000000,87.99,89.88,87.03,88.41,32090,0
+VTOL.US,D,20140311,000000,88.8,88.8,86.7,87.42,25043,0
+VTOL.US,D,20140312,000000,87,87.84,86.13,87.57,28232,0
+VTOL.US,D,20140313,000000,88.05,88.38,86.25,87,31327,0
+VTOL.US,D,20140314,000000,87,88.98,87,88.8,22034,0
+VTOL.US,D,20140317,000000,89.46,90.75,88.95,89.61,22808,0
+VTOL.US,D,20140318,000000,89.25,89.25,86.85,88.11,44997,0
+VTOL.US,D,20140319,000000,87.72,88.35,85.74,87.72,34991,0
+VTOL.US,D,20140320,000000,87.33,88.14,85.8,87.75,32140,0
+VTOL.US,D,20140321,000000,87.9,90.12,87.87,90.09,60765,0
+VTOL.US,D,20140324,000000,90,91.05,87.63,88.08,26251,0
+VTOL.US,D,20140325,000000,88.32,89.16,87.54,88.08,29637,0
+VTOL.US,D,20140326,000000,88.29,88.29,86.55,87.27,38900,0
+VTOL.US,D,20140327,000000,87.39,88.2,85.89,86.31,24911,0
+VTOL.US,D,20140328,000000,86.34,88.8,85.5,88.59,33087,0
+VTOL.US,D,20140331,000000,89.22,89.22,86.4,87.93,106620,0
+VTOL.US,D,20140401,000000,88.14,90.54,87.96,90.45,54489,0
+VTOL.US,D,20140402,000000,90.75,91.8,90.06,91.8,26437,0
+VTOL.US,D,20140403,000000,91.92,92.25,90.9,91.26,22708,0
+VTOL.US,D,20140404,000000,91.83,92.52,90,90.45,22136,0
+VTOL.US,D,20140407,000000,89.97,90.75,89.07,89.91,48428,0
+VTOL.US,D,20140408,000000,90.6,92.07,90.12,91.08,26983,0
+VTOL.US,D,20140409,000000,91.47,91.95,90.45,91.44,18147,0
+VTOL.US,D,20140410,000000,91.35,91.8,87.54,87.84,22053,0
+VTOL.US,D,20140411,000000,86.97,88.44,84.87,85.23,35127,0
+VTOL.US,D,20140414,000000,86.19,86.49,82.74,84.18,26792,0
+VTOL.US,D,20140415,000000,84.57,84.75,81.24,83.67,35952,0
+VTOL.US,D,20140416,000000,84.03,84.3,82.53,84,25500,0
+VTOL.US,D,20140417,000000,83.76,85.83,83.04,85.38,18484,0
+VTOL.US,D,20140421,000000,85.38,85.38,84.54,84.87,6275,0
+VTOL.US,D,20140422,000000,85.17,87,84.39,85.95,30593,0
+VTOL.US,D,20140423,000000,86.01,86.31,84.96,85.17,17618,0
+VTOL.US,D,20140424,000000,85.65,85.65,84.03,84.51,33425,0
+VTOL.US,D,20140425,000000,84.39,84.87,83.55,84.42,23981,0
+VTOL.US,D,20140428,000000,84.87,85.26,83.73,84.87,21895,0
+VTOL.US,D,20140429,000000,85.38,86.46,85.14,85.47,16543,0
+VTOL.US,D,20140430,000000,85.47,86.16,84.75,85.65,30223,0
+VTOL.US,D,20140501,000000,86.1,87.51,82.62,84.66,59501,0
+VTOL.US,D,20140502,000000,84.75,86.22,84.27,84.84,21338,0
+VTOL.US,D,20140505,000000,84.51,85.41,83.94,85.23,31857,0
+VTOL.US,D,20140506,000000,84.69,86.07,83.85,85.11,32604,0
+VTOL.US,D,20140507,000000,85.53,88.11,84.75,87.75,32537,0
+VTOL.US,D,20140508,000000,88.02,88.5,86.85,87.36,20253,0
+VTOL.US,D,20140509,000000,87.24,88.83,87.24,88.41,19703,0
+VTOL.US,D,20140512,000000,88.92,90.51,88.89,90.21,23336,0
+VTOL.US,D,20140513,000000,90.09,91.14,89.46,90.96,25894,0
+VTOL.US,D,20140514,000000,90.6,90.6,87.78,87.96,26818,0
+VTOL.US,D,20140515,000000,87.54,89.25,87.42,88.59,35544,0
+VTOL.US,D,20140516,000000,88.41,89.64,88.29,89.58,27757,0
+VTOL.US,D,20140519,000000,89.22,90.54,89.01,90.27,15654,0
+VTOL.US,D,20140520,000000,89.97,89.97,87.15,88.2,28371,0
+VTOL.US,D,20140521,000000,88.53,88.53,86.85,88.05,24384,0
+VTOL.US,D,20140522,000000,88.29,89.49,87.18,88.68,12036,0
+VTOL.US,D,20140523,000000,88.95,89.34,88.14,89.16,14566,0
+VTOL.US,D,20140527,000000,89.73,90.66,88.71,89.31,19320,0
+VTOL.US,D,20140528,000000,89.37,89.37,87.69,88.26,20654,0
+VTOL.US,D,20140529,000000,88.23,89.04,88.08,88.29,13156,0
+VTOL.US,D,20140530,000000,88.56,88.8,86.67,87.66,29462,0
+VTOL.US,D,20140602,000000,88.11,88.56,86.52,86.82,29095,0
+VTOL.US,D,20140603,000000,86.76,87.21,84.75,86.16,21137,0
+VTOL.US,D,20140604,000000,85.8,86.25,85.02,86.04,10888,0
+VTOL.US,D,20140605,000000,85.98,88.08,84.87,87.57,13858,0
+VTOL.US,D,20140606,000000,87.57,88.56,87.57,88.08,27785,0
+VTOL.US,D,20140609,000000,88.17,88.71,87.75,88.32,17960,0
+VTOL.US,D,20140610,000000,88.26,89.07,87.6,88.59,46233,0
+VTOL.US,D,20140611,000000,88.47,88.59,86.67,88.11,14079,0
+VTOL.US,D,20140612,000000,88.02,88.02,85.5,86.43,27683,0
+VTOL.US,D,20140613,000000,86.79,87.06,84.36,85.11,18815,0
+VTOL.US,D,20140616,000000,85.26,87.39,84.69,85.95,17115,0
+VTOL.US,D,20140617,000000,86.07,87.33,85.5,85.98,18657,0
+VTOL.US,D,20140618,000000,85.77,87.84,85.77,87.75,12014,0
+VTOL.US,D,20140619,000000,87.6,89.1,87.6,88.68,18316,0
+VTOL.US,D,20140620,000000,89.25,89.25,86.34,88.59,35224,0
+VTOL.US,D,20140623,000000,88.77,88.77,86.28,86.88,8324,0
+VTOL.US,D,20140624,000000,87.15,88.2,85.02,85.44,16405,0
+VTOL.US,D,20140625,000000,85.08,85.77,84.78,85.53,13354,0
+VTOL.US,D,20140626,000000,85.5,85.95,84.78,85.86,7619,0
+VTOL.US,D,20140627,000000,85.65,86.4,85.17,86.37,31725,0
+VTOL.US,D,20140630,000000,86.43,86.46,85.11,86.04,19097,0
+VTOL.US,D,20140701,000000,86.28,88.11,85.77,87.12,32587,0
+VTOL.US,D,20140702,000000,87.09,87.96,86.79,86.91,23467,0
+VTOL.US,D,20140703,000000,87.21,88.92,87.09,87.96,17588,0
+VTOL.US,D,20140707,000000,88.2,88.98,87.15,88.08,36318,0
+VTOL.US,D,20140708,000000,87.87,89.1,87.36,88.77,43869,0
+VTOL.US,D,20140709,000000,89.25,89.88,88.5,89.19,28356,0
+VTOL.US,D,20140710,000000,87.84,89.1,87.84,88.53,27487,0
+VTOL.US,D,20140711,000000,88.23,89.07,87.03,87.42,38326,0
+VTOL.US,D,20140714,000000,88.14,88.14,86.94,87.15,11966,0
+VTOL.US,D,20140715,000000,87.12,87.36,85.5,86.37,15215,0
+VTOL.US,D,20140716,000000,86.52,86.97,85.05,85.26,13152,0
+VTOL.US,D,20140717,000000,84.48,85.59,84.33,84.93,26652,0
+VTOL.US,D,20140718,000000,85.44,85.86,84.06,85.08,22121,0
+VTOL.US,D,20140721,000000,84.33,85.38,83.34,84.93,20821,0
+VTOL.US,D,20140722,000000,85.14,85.62,83.88,85.32,74276,0
+VTOL.US,D,20140723,000000,85.23,85.71,84.57,85.08,45036,0
+VTOL.US,D,20140724,000000,85.08,85.65,83.73,84.48,55784,0
+VTOL.US,D,20140725,000000,83.91,84.78,83.34,84.45,64456,0
+VTOL.US,D,20140728,000000,84.21,84.99,83.49,84.72,61007,0
+VTOL.US,D,20140729,000000,84.66,85.14,83.55,84,39563,0
+VTOL.US,D,20140730,000000,84.33,84.69,82.77,83.7,29364,0
+VTOL.US,D,20140731,000000,82.98,83.01,80.4,80.4,64898,0
+VTOL.US,D,20140801,000000,80.37,81.06,79.05,79.65,31029,0
+VTOL.US,D,20140804,000000,79.74,79.74,77.64,78,44928,0
+VTOL.US,D,20140805,000000,77.58,78.87,77.25,77.73,37502,0
+VTOL.US,D,20140806,000000,77.55,77.55,75.03,76.5,86137,0
+VTOL.US,D,20140807,000000,76.5,76.8,75.36,76.71,65573,0
+VTOL.US,D,20140808,000000,76.68,77.49,76.5,77.01,95814,0
+VTOL.US,D,20140811,000000,77.07,78.81,77.07,77.58,46228,0
+VTOL.US,D,20140812,000000,77.25,77.34,76.32,77.01,52549,0
+VTOL.US,D,20140813,000000,77.13,78.03,77.07,77.31,22956,0
+VTOL.US,D,20140814,000000,78.72,80.94,78,80.58,35908,0
+VTOL.US,D,20140815,000000,81.3,81.81,79.26,79.32,40899,0
+VTOL.US,D,20140818,000000,80.1,80.7,79.92,80.37,16696,0
+VTOL.US,D,20140819,000000,80.49,80.76,79.38,79.56,17570,0
+VTOL.US,D,20140820,000000,79.53,79.53,77.88,78.15,27187,0
+VTOL.US,D,20140821,000000,78.03,78.33,77.07,77.67,50317,0
+VTOL.US,D,20140822,000000,77.55,78.18,77.16,77.43,20686,0
+VTOL.US,D,20140825,000000,78.03,78.27,76.71,77.4,19986,0
+VTOL.US,D,20140826,000000,77.43,77.97,77.07,77.58,26555,0
+VTOL.US,D,20140827,000000,77.58,78.66,77.49,77.85,18214,0
+VTOL.US,D,20140828,000000,77.52,77.7,77.07,77.28,17822,0
+VTOL.US,D,20140829,000000,77.22,77.85,75.99,76.83,35436,0
+VTOL.US,D,20140902,000000,77.13,77.19,76.32,76.68,27953,0
+VTOL.US,D,20140903,000000,77.16,77.55,76.47,76.8,32225,0
+VTOL.US,D,20140904,000000,77.13,78.27,76.53,76.8,23298,0
+VTOL.US,D,20140905,000000,76.41,76.62,74.22,75.78,90020,0
+VTOL.US,D,20140908,000000,75.69,77.1,75.69,76.02,31024,0
+VTOL.US,D,20140909,000000,75.81,75.81,74.61,75,16394,0
+VTOL.US,D,20140910,000000,74.85,75.42,74.04,74.79,12448,0
+VTOL.US,D,20140911,000000,74.34,74.58,72.93,73.89,39919,0
+VTOL.US,D,20140912,000000,74.01,74.46,72.96,74.19,23435,0
+VTOL.US,D,20140915,000000,74.01,74.04,72.69,72.96,19088,0
+VTOL.US,D,20140916,000000,72.54,72.6,71.49,71.97,30431,0
+VTOL.US,D,20140917,000000,71.88,73.23,71.88,72,24257,0
+VTOL.US,D,20140918,000000,72.06,72.3,71.37,71.76,11742,0
+VTOL.US,D,20140919,000000,71.76,72.45,69.81,70.26,52255,0
+VTOL.US,D,20140922,000000,70.14,70.14,69,69.33,19877,0
+VTOL.US,D,20140923,000000,69.03,69.27,68.19,68.28,22823,0
+VTOL.US,D,20140924,000000,68.58,68.58,67.32,68.1,17340,0
+VTOL.US,D,20140925,000000,67.98,68.37,66.54,67.65,23628,0
+VTOL.US,D,20140926,000000,68.34,69.15,67.83,68.49,78561,0
+VTOL.US,D,20140929,000000,68.01,68.43,66.51,66.78,24477,0
+VTOL.US,D,20140930,000000,66.69,66.72,65.25,65.25,36073,0
+VTOL.US,D,20141001,000000,64.98,65.61,64.11,64.26,51500,0
+VTOL.US,D,20141002,000000,64.23,65.55,63.24,65.22,70322,0
+VTOL.US,D,20141003,000000,65.94,67.68,65.28,65.97,29949,0
+VTOL.US,D,20141006,000000,65.94,66.6,65.4,66.3,39173,0
+VTOL.US,D,20141007,000000,66.3,66.93,66.09,66.45,34896,0
+VTOL.US,D,20141008,000000,66.21,66.45,63.51,66.36,31066,0
+VTOL.US,D,20141009,000000,66.15,66.15,63.3,63.39,34563,0
+VTOL.US,D,20141010,000000,62.97,64.2,62.37,62.64,26158,0
+VTOL.US,D,20141013,000000,62.52,63.63,62.25,62.61,31630,0
+VTOL.US,D,20141014,000000,62.82,63.66,62.4,62.64,49620,0
+VTOL.US,D,20141015,000000,61.29,63.42,58.59,63.15,73460,0
+VTOL.US,D,20141016,000000,62.52,64.89,61.92,63.78,39925,0
+VTOL.US,D,20141017,000000,64.44,64.98,63.03,63.21,57863,0
+VTOL.US,D,20141020,000000,62.76,64.35,62.34,62.4,42827,0
+VTOL.US,D,20141021,000000,62.43,64.02,62.43,63.75,137116,0
+VTOL.US,D,20141022,000000,63.9,65.16,63.9,64.2,30606,0
+VTOL.US,D,20141023,000000,64.26,65.16,64.26,64.83,61782,0
+VTOL.US,D,20141024,000000,65.1,65.46,64.08,65.04,21343,0
+VTOL.US,D,20141027,000000,64.38,65.16,62.79,64.98,34539,0
+VTOL.US,D,20141028,000000,65.31,67.5,65.25,67.5,47246,0
+VTOL.US,D,20141029,000000,67.71,68.85,67.71,68.28,20206,0
+VTOL.US,D,20141030,000000,67.86,70.83,67.86,69.84,32471,0
+VTOL.US,D,20141031,000000,70.98,71.19,68.88,70.17,48174,0
+VTOL.US,D,20141103,000000,70.44,72.99,70.29,71.34,68776,0
+VTOL.US,D,20141104,000000,71.4,72.39,70.62,71.1,58913,0
+VTOL.US,D,20141105,000000,68.4,68.88,63.21,67.5,102222,0
+VTOL.US,D,20141106,000000,69.3,71.55,68.73,71.22,119389,0
+VTOL.US,D,20141107,000000,71.25,72.84,70.98,72.81,54948,0
+VTOL.US,D,20141110,000000,72.84,73.92,72.39,73.59,62693,0
+VTOL.US,D,20141111,000000,73.32,73.74,72.84,73.32,92186,0
+VTOL.US,D,20141112,000000,73.29,76.17,73.29,75.84,103998,0
+VTOL.US,D,20141113,000000,76.11,76.11,74.58,75.27,47478,0
+VTOL.US,D,20141114,000000,75.45,75.99,74.73,75.12,25371,0
+VTOL.US,D,20141117,000000,74.97,75.09,73.77,73.95,23755,0
+VTOL.US,D,20141118,000000,73.92,74.88,73.89,74.76,27797,0
+VTOL.US,D,20141119,000000,74.52,74.76,70.83,70.89,50969,0
+VTOL.US,D,20141120,000000,70.74,72.18,70.11,71.94,43185,0
+VTOL.US,D,20141121,000000,72.75,72.75,71.01,71.7,34697,0
+VTOL.US,D,20141124,000000,71.7,72.87,71.31,72.66,40144,0
+VTOL.US,D,20141125,000000,72.87,73.26,71.46,71.52,17017,0
+VTOL.US,D,20141126,000000,71.31,71.94,69.39,70.38,30064,0
+VTOL.US,D,20141128,000000,69.87,70.44,63.15,63.15,72498,0
+VTOL.US,D,20141201,000000,62.58,63.12,59.88,62.4,50867,0
+VTOL.US,D,20141202,000000,62.37,64.98,62.34,63.18,58426,0
+VTOL.US,D,20141203,000000,63.03,65.49,62.67,64.98,36188,0
+VTOL.US,D,20141204,000000,64.83,65.55,64.26,64.98,39099,0
+VTOL.US,D,20141205,000000,64.86,65.58,64.29,64.56,32241,0
+VTOL.US,D,20141208,000000,63.99,64.11,61.02,61.14,27993,0
+VTOL.US,D,20141209,000000,60.51,63.72,60.33,63.54,36900,0
+VTOL.US,D,20141210,000000,63.06,63.06,59.55,60.24,49092,0
+VTOL.US,D,20141211,000000,60.9,62.37,60.3,60.45,49281,0
+VTOL.US,D,20141212,000000,59.01,61.14,59.01,60.3,48239,0
+VTOL.US,D,20141215,000000,60.3,61.95,60.12,61.68,74466,0
+VTOL.US,D,20141216,000000,61.68,63,61.05,61.2,135386,0
+VTOL.US,D,20141217,000000,61.35,64.11,61.11,63.42,50939,0
+VTOL.US,D,20141218,000000,64.02,64.38,63.21,63.63,48821,0
+VTOL.US,D,20141219,000000,63.6,66.72,63.36,65.73,128554,0
+VTOL.US,D,20141222,000000,65.79,66.09,62.55,64.47,44596,0
+VTOL.US,D,20141223,000000,64.95,66.03,63.66,65.67,25918,0
+VTOL.US,D,20141224,000000,65.25,65.25,62.79,63.39,17413,0
+VTOL.US,D,20141226,000000,63,64.14,62.31,63.87,28960,0
+VTOL.US,D,20141229,000000,63.6,65.1,63.54,63.72,20211,0
+VTOL.US,D,20141230,000000,63.72,64.11,63.06,63.75,22417,0
+VTOL.US,D,20141231,000000,63.63,64.32,62.82,63.45,24522,0
+VTOL.US,D,20150102,000000,63.96,64.74,62.37,64.44,23780,0
+VTOL.US,D,20150105,000000,64.47,64.47,61.74,62.67,48229,0
+VTOL.US,D,20150106,000000,63.39,63.78,60.15,60.84,62071,0
+VTOL.US,D,20150107,000000,60.93,61.59,59.34,60.6,26974,0
+VTOL.US,D,20150108,000000,61.44,62.49,60.6,61.32,89839,0
+VTOL.US,D,20150109,000000,61.14,61.86,60.57,61.11,24565,0
+VTOL.US,D,20150112,000000,60.84,60.96,58.77,60.75,20218,0
+VTOL.US,D,20150113,000000,61.38,62.73,61.35,62.61,42264,0
+VTOL.US,D,20150114,000000,62.28,63.63,61.5,62.97,31421,0
+VTOL.US,D,20150115,000000,63.48,64.08,62.73,63.48,28987,0
+VTOL.US,D,20150116,000000,63.84,65.85,63.33,65.7,30713,0
+VTOL.US,D,20150120,000000,65.55,65.97,64.86,65.16,47539,0
+VTOL.US,D,20150121,000000,65.16,65.64,63.21,63.69,35709,0
+VTOL.US,D,20150122,000000,66,68.19,65.46,68.07,94716,0
+VTOL.US,D,20150123,000000,68.46,71.31,67.59,70.65,61303,0
+VTOL.US,D,20150126,000000,70.41,72.45,70.05,72.27,27769,0
+VTOL.US,D,20150127,000000,71.67,72.18,69.84,69.96,26971,0
+VTOL.US,D,20150128,000000,70.08,70.65,67.5,67.56,32195,0
+VTOL.US,D,20150129,000000,68.25,69.15,66.66,67.56,30497,0
+VTOL.US,D,20150130,000000,66.93,68.82,66.93,67.56,37571,0
+VTOL.US,D,20150202,000000,68.01,69.9,67.26,69.84,20472,0
+VTOL.US,D,20150203,000000,70.59,73.05,69.9,71.19,24378,0
+VTOL.US,D,20150204,000000,70.56,72,70.5,71.4,25736,0
+VTOL.US,D,20150205,000000,71.58,72.69,68.79,70.44,33401,0
+VTOL.US,D,20150206,000000,71.04,71.04,68.67,69.27,35186,0
+VTOL.US,D,20150209,000000,68.49,69.42,66.99,67.08,41645,0
+VTOL.US,D,20150210,000000,66.99,67.56,65.4,65.76,53275,0
+VTOL.US,D,20150211,000000,65.28,66.42,65.19,66,49263,0
+VTOL.US,D,20150212,000000,66.75,67.77,66.54,66.93,29767,0
+VTOL.US,D,20150213,000000,67.53,69.45,67.41,69.3,39230,0
+VTOL.US,D,20150217,000000,68.61,69.21,65.7,67.2,28625,0
+VTOL.US,D,20150218,000000,66.6,67.68,66.3,67.56,18107,0
+VTOL.US,D,20150219,000000,66.96,68.55,66.96,68.13,18851,0
+VTOL.US,D,20150220,000000,68.28,68.55,66.99,67.65,17374,0
+VTOL.US,D,20150223,000000,67.47,67.56,65.58,67.29,20433,0
+VTOL.US,D,20150224,000000,67.17,68.64,65.94,66.36,29263,0
+VTOL.US,D,20150225,000000,66.45,68.34,66,68.13,18711,0
+VTOL.US,D,20150226,000000,68.07,68.07,66.63,66.9,21262,0
+VTOL.US,D,20150227,000000,66.96,67.56,66.18,66.18,27306,0
+VTOL.US,D,20150302,000000,66.18,67.8,65.16,67.11,21400,0
+VTOL.US,D,20150303,000000,66.96,69.12,66.78,67.14,24967,0
+VTOL.US,D,20150304,000000,66.81,66.93,64.65,65.97,35667,0
+VTOL.US,D,20150305,000000,65.7,67.02,64.95,66.6,34200,0
+VTOL.US,D,20150306,000000,65.82,66.84,65.58,66,22067,0
+VTOL.US,D,20150309,000000,65.82,67.41,65.58,67.02,44600,0
+VTOL.US,D,20150310,000000,66.42,66.42,63.81,64.98,80333,0
+VTOL.US,D,20150311,000000,59.13,64.02,58.02,60.69,151600,0
+VTOL.US,D,20150312,000000,60.96,61.38,59.52,60.78,63767,0
+VTOL.US,D,20150313,000000,60.96,62.19,60.27,62.16,56533,0
+VTOL.US,D,20150316,000000,61.17,61.77,60,61.23,27500,0
+VTOL.US,D,20150317,000000,60.54,62.19,60.54,62.16,41900,0
+VTOL.US,D,20150318,000000,61.17,63.93,60.66,63.87,49967,0
+VTOL.US,D,20150319,000000,63.03,63.78,61.89,63.78,39967,0
+VTOL.US,D,20150320,000000,64.5,64.77,62.79,64.44,78333,0
+VTOL.US,D,20150323,000000,64.44,65.7,63.9,63.93,28433,0
+VTOL.US,D,20150324,000000,63.69,64.02,62.37,63.06,51333,0
+VTOL.US,D,20150325,000000,63.18,64.44,62.46,63.78,32233,0
+VTOL.US,D,20150326,000000,64.08,65.07,63.45,64.11,16600,0
+VTOL.US,D,20150327,000000,64.11,64.11,63,63.75,27200,0
+VTOL.US,D,20150330,000000,63.96,64.83,63.03,63.78,31967,0
+VTOL.US,D,20150331,000000,63.12,63.99,62.16,62.52,86800,0
+VTOL.US,D,20150401,000000,62.34,64.5,62.25,62.73,28467,0
+VTOL.US,D,20150402,000000,62.52,63.96,62.37,63.09,28933,0
+VTOL.US,D,20150406,000000,62.97,65.37,62.67,64.92,46333,0
+VTOL.US,D,20150407,000000,65.01,66.39,64.44,64.53,59632,0
+VTOL.US,D,20150408,000000,65.07,66.69,64.8,66.24,45467,0
+VTOL.US,D,20150409,000000,66.45,68.37,66.24,68.37,61072,0
+VTOL.US,D,20150410,000000,68.76,69,68.1,68.34,15167,0
+VTOL.US,D,20150413,000000,68.73,69,67.38,67.5,27800,0
+VTOL.US,D,20150414,000000,67.05,68.76,67.05,68.16,18033,0
+VTOL.US,D,20150415,000000,68.55,72.09,68.22,72.03,91774,0
+VTOL.US,D,20150416,000000,71.67,73.8,71.4,72.78,57570,0
+VTOL.US,D,20150417,000000,72.27,72.69,69.42,71.25,32533,0
+VTOL.US,D,20150420,000000,72,72.75,71.94,72.09,27689,0
+VTOL.US,D,20150421,000000,72.12,72.69,68.55,68.94,26955,0
+VTOL.US,D,20150422,000000,68.79,69.45,67.26,68.55,13715,0
+VTOL.US,D,20150423,000000,68.88,69.39,68.55,68.73,10767,0
+VTOL.US,D,20150424,000000,68.58,69.12,65.61,66.45,20067,0
+VTOL.US,D,20150427,000000,66.6,67.56,66.12,66.72,20700,0
+VTOL.US,D,20150428,000000,67.38,68.61,66.63,68.58,20700,0
+VTOL.US,D,20150429,000000,67.98,68.82,67.41,68.55,15633,0
+VTOL.US,D,20150430,000000,67.98,68.7,66.42,66.54,44700,0
+VTOL.US,D,20150501,000000,66.48,67.05,64.83,66.54,21267,0
+VTOL.US,D,20150504,000000,66.54,67.65,65.79,66.24,16333,0
+VTOL.US,D,20150505,000000,66.33,68.04,65.94,66.69,35733,0
+VTOL.US,D,20150506,000000,66.15,67.38,62.16,64.59,40059,0
+VTOL.US,D,20150507,000000,64.23,65.16,63,64.95,28036,0
+VTOL.US,D,20150508,000000,65.97,66.21,64.89,66.12,17767,0
+VTOL.US,D,20150511,000000,66.42,66.75,65.85,65.94,17700,0
+VTOL.US,D,20150512,000000,66,66.27,64.47,64.89,21136,0
+VTOL.US,D,20150513,000000,65.19,65.22,64.26,64.65,21100,0
+VTOL.US,D,20150514,000000,64.89,66.18,64.68,65.25,11233,0
+VTOL.US,D,20150515,000000,65.13,66.57,64.41,66.12,12983,0
+VTOL.US,D,20150518,000000,65.82,67.44,64.89,66.36,42455,0
+VTOL.US,D,20150519,000000,65.73,66.21,63.87,65.91,40633,0
+VTOL.US,D,20150520,000000,66.18,66.18,64.2,64.8,27567,0
+VTOL.US,D,20150521,000000,64.5,66.9,63.87,64.53,30333,0
+VTOL.US,D,20150522,000000,63.99,65.31,63.18,63.81,35100,0
+VTOL.US,D,20150526,000000,63.12,63.36,62.31,63.12,33521,0
+VTOL.US,D,20150527,000000,63.36,63.39,62.16,63.39,25800,0
+VTOL.US,D,20150528,000000,63.24,63.36,62.79,63.03,18301,0
+VTOL.US,D,20150529,000000,62.91,63.51,62.52,63,23533,0
+VTOL.US,D,20150601,000000,63.24,63.24,61.8,62.34,16255,0
+VTOL.US,D,20150602,000000,61.92,64.35,61.92,63.66,35573,0
+VTOL.US,D,20150603,000000,63.45,64.65,62.34,63.24,27467,0
+VTOL.US,D,20150604,000000,62.52,62.52,58.83,60.27,47100,0
+VTOL.US,D,20150605,000000,59.85,63.12,59.85,61.23,28500,0
+VTOL.US,D,20150608,000000,61.32,61.47,59.67,59.79,13733,0
+VTOL.US,D,20150609,000000,59.88,60.84,59.88,60.57,15834,0
+VTOL.US,D,20150610,000000,61.29,62.67,61.23,61.29,19878,0
+VTOL.US,D,20150611,000000,61.2,61.47,59.61,60.3,19056,0
+VTOL.US,D,20150612,000000,60.21,60.78,59.28,60.15,15867,0
+VTOL.US,D,20150615,000000,60.09,60.18,57.93,59.85,31000,0
+VTOL.US,D,20150616,000000,59.43,60.12,58.95,60,38633,0
+VTOL.US,D,20150617,000000,60.39,60.45,59.28,59.46,18633,0
+VTOL.US,D,20150618,000000,59.19,59.64,57.36,58.23,32833,0
+VTOL.US,D,20150619,000000,58.38,58.47,57.15,58.2,54767,0
+VTOL.US,D,20150622,000000,58.23,59.49,58.11,59.19,29233,0
+VTOL.US,D,20150623,000000,59.31,59.76,58.74,59.67,11697,0
+VTOL.US,D,20150624,000000,59.28,61.47,59.28,61.35,24633,0
+VTOL.US,D,20150625,000000,61.29,62.64,60.48,62.4,29933,0
+VTOL.US,D,20150626,000000,62.28,62.28,60.57,62.1,84433,0
+VTOL.US,D,20150629,000000,61.5,62.52,60.93,61.02,29733,0
+VTOL.US,D,20150630,000000,61.74,61.8,60.33,61.44,67823,0
+VTOL.US,D,20150701,000000,61.77,61.77,59.01,60.42,46400,0
+VTOL.US,D,20150702,000000,60.51,61.05,60.15,60.48,16767,0
+VTOL.US,D,20150706,000000,59.97,60.72,59.1,60.57,28100,0
+VTOL.US,D,20150707,000000,60.39,61.29,58.32,60.63,43133,0
+VTOL.US,D,20150708,000000,60.21,60.21,58.32,58.8,50800,0
+VTOL.US,D,20150709,000000,59.64,60.36,58.2,58.83,38333,0
+VTOL.US,D,20150710,000000,59.19,59.91,58.02,58.41,12767,0
+VTOL.US,D,20150713,000000,58.32,59.52,58.32,58.8,29067,0
+VTOL.US,D,20150714,000000,58.65,58.77,57.99,58.32,27103,0
+VTOL.US,D,20150715,000000,57.96,58.05,57.03,57.51,26073,0
+VTOL.US,D,20150716,000000,57.75,58.11,57.18,57.24,17100,0
+VTOL.US,D,20150717,000000,57.45,57.54,56.64,56.79,19433,0
+VTOL.US,D,20150720,000000,56.7,56.7,54.72,55.41,34233,0
+VTOL.US,D,20150721,000000,55.53,56.64,54.78,55.32,28567,0
+VTOL.US,D,20150722,000000,54.84,55.38,53.58,53.91,33767,0
+VTOL.US,D,20150723,000000,53.85,54.24,51.99,53.28,26333,0
+VTOL.US,D,20150724,000000,53.04,53.04,50.97,51.21,32133,0
+VTOL.US,D,20150727,000000,50.76,51.78,50.37,51.09,37467,0
+VTOL.US,D,20150728,000000,51.21,52.17,50.22,52.08,27733,0
+VTOL.US,D,20150729,000000,52.02,53.82,51.78,52.59,30533,0
+VTOL.US,D,20150730,000000,52.32,53.34,51.93,52.83,17833,0
+VTOL.US,D,20150731,000000,52.74,53.28,50.46,50.79,83200,0
+VTOL.US,D,20150803,000000,50.1,50.4,47.82,48.15,69762,0
+VTOL.US,D,20150804,000000,48.27,48.48,46.47,47.94,74833,0
+VTOL.US,D,20150805,000000,51.75,57.39,50.79,52.8,83667,0
+VTOL.US,D,20150806,000000,52.74,54.45,52.68,53.7,44425,0
+VTOL.US,D,20150807,000000,53.19,54.57,52.65,53.49,45500,0
+VTOL.US,D,20150810,000000,53.46,55.38,53.43,55.17,29833,0
+VTOL.US,D,20150811,000000,54.75,55.92,54.09,55.26,17026,0
+VTOL.US,D,20150812,000000,54.36,55.38,53.58,54.87,17567,0
+VTOL.US,D,20150813,000000,55.2,55.53,53.43,53.85,25267,0
+VTOL.US,D,20150814,000000,53.73,54.84,53.31,54.6,17967,0
+VTOL.US,D,20150817,000000,54.66,55.53,54.03,54.87,13933,0
+VTOL.US,D,20150818,000000,54.69,55.38,53.64,54.57,25667,0
+VTOL.US,D,20150819,000000,54.42,54.96,51.09,53.88,75300,0
+VTOL.US,D,20150820,000000,53.4,53.7,48.33,49.92,43433,0
+VTOL.US,D,20150821,000000,48.57,49.86,48.39,48.57,28000,0
+VTOL.US,D,20150824,000000,46.23,49.14,45.84,47.82,56292,0
+VTOL.US,D,20150825,000000,48.9,48.9,45.09,45.09,18633,0
+VTOL.US,D,20150826,000000,46.02,46.17,42.81,43.95,90867,0
+VTOL.US,D,20150827,000000,44.64,46.68,44.4,45.99,47433,0
+VTOL.US,D,20150828,000000,45.72,48.75,45.72,48.45,55367,0
+VTOL.US,D,20150831,000000,48.3,51.09,47.88,50.7,49067,0
+VTOL.US,D,20150901,000000,49.74,51,48.45,48.87,35167,0
+VTOL.US,D,20150902,000000,49.62,49.62,47.43,49.5,36200,0
+VTOL.US,D,20150903,000000,49.41,49.77,48.69,48.84,48733,0
+VTOL.US,D,20150904,000000,48.48,48.87,47.67,47.79,65067,0
+VTOL.US,D,20150908,000000,48.06,49.65,47.97,48.63,31000,0
+VTOL.US,D,20150909,000000,48.42,48.87,46.71,47.07,41067,0
+VTOL.US,D,20150910,000000,47.4,47.52,46.08,47.19,41984,0
+VTOL.US,D,20150911,000000,46.62,47.49,46.17,47.25,48767,0
+VTOL.US,D,20150914,000000,46.83,47.34,46.56,46.83,29233,0
+VTOL.US,D,20150915,000000,47.76,50.37,47.76,49.59,35200,0
+VTOL.US,D,20150916,000000,49.74,51.75,49.74,51.33,152067,0
+VTOL.US,D,20150917,000000,51.12,51.99,50.16,50.43,188856,0
+VTOL.US,D,20150918,000000,49.68,50.85,49.08,49.56,116967,0
+VTOL.US,D,20150921,000000,50.01,50.82,49.56,49.77,23767,0
+VTOL.US,D,20150922,000000,49.38,51.87,49.29,50.1,100600,0
+VTOL.US,D,20150923,000000,50.7,52.23,48.63,49.23,132533,0
+VTOL.US,D,20150924,000000,48.72,48.75,47.31,48.42,46398,0
+VTOL.US,D,20150925,000000,48.72,49.32,47.28,48.72,83067,0
+VTOL.US,D,20150928,000000,48.24,48.27,45.12,45.21,53919,0
+VTOL.US,D,20150929,000000,45.3,45.72,43.26,43.56,109867,0
+VTOL.US,D,20150930,000000,43.86,45.69,42.63,44.91,209267,0
+VTOL.US,D,20151001,000000,45.21,45.66,43.44,44.01,61933,0
+VTOL.US,D,20151002,000000,43.59,45.75,42.51,45.63,48633,0
+VTOL.US,D,20151005,000000,45.9,48.3,45.69,48.06,26849,0
+VTOL.US,D,20151006,000000,48.06,49.95,47.67,49.23,44800,0
+VTOL.US,D,20151007,000000,49.83,51.54,49.59,51.18,86667,0
+VTOL.US,D,20151008,000000,50.94,53.4,50.73,53.37,38667,0
+VTOL.US,D,20151009,000000,53.52,55.05,53.34,54.42,96000,0
+VTOL.US,D,20151012,000000,54.21,54.6,53.58,54.06,68908,0
+VTOL.US,D,20151013,000000,53.79,55.47,53.49,54.3,53033,0
+VTOL.US,D,20151014,000000,54.12,54.51,52.77,53.22,31800,0
+VTOL.US,D,20151015,000000,52.83,54.78,52.08,54.75,26133,0
+VTOL.US,D,20151016,000000,54.18,54.93,53.07,54.78,53600,0
+VTOL.US,D,20151019,000000,54.27,54.27,52.44,52.59,23867,0
+VTOL.US,D,20151020,000000,52.35,54.12,52.02,53.91,53302,0
+VTOL.US,D,20151021,000000,54.21,54.72,52.53,52.71,33667,0
+VTOL.US,D,20151022,000000,50.52,50.52,42.72,44.04,201700,0
+VTOL.US,D,20151023,000000,43.8,45.51,43.32,44.43,45067,0
+VTOL.US,D,20151026,000000,44.1,44.1,40.68,41.34,40100,0
+VTOL.US,D,20151027,000000,41.28,41.28,38.61,40.02,66533,0
+VTOL.US,D,20151028,000000,40.5,42.03,39.78,41.91,100800,0
+VTOL.US,D,20151029,000000,41.88,43.35,41.52,42.96,46533,0
+VTOL.US,D,20151030,000000,42.96,43.05,41.13,41.73,82600,0
+VTOL.US,D,20151102,000000,41.64,42.33,40.74,41.1,33186,0
+VTOL.US,D,20151103,000000,41.37,42.06,40.5,41.04,31633,0
+VTOL.US,D,20151104,000000,40.92,41.34,39,40.83,34099,0
+VTOL.US,D,20151105,000000,37.8,37.92,35.49,35.61,107700,0
+VTOL.US,D,20151106,000000,35.04,35.04,33.75,34.83,117800,0
+VTOL.US,D,20151109,000000,34.92,36.15,34.53,35.37,75399,0
+VTOL.US,D,20151110,000000,35.04,35.37,34.65,35.04,40000,0
+VTOL.US,D,20151111,000000,35.07,35.07,33.33,33.48,58467,0
+VTOL.US,D,20151112,000000,32.85,34.62,32.82,34.23,64333,0
+VTOL.US,D,20151113,000000,34.11,34.8,33.72,34.29,44667,0
+VTOL.US,D,20151116,000000,34.35,35.01,33.09,34.29,44733,0
+VTOL.US,D,20151117,000000,34.68,34.83,33.45,33.54,66400,0
+VTOL.US,D,20151118,000000,33.57,34.29,33.09,33.84,30233,0
+VTOL.US,D,20151119,000000,33.63,33.9,32.94,33.42,68467,0
+VTOL.US,D,20151120,000000,33.57,33.87,32.97,33.66,27733,0
+VTOL.US,D,20151123,000000,33.75,34.59,33.48,34.32,23000,0
+VTOL.US,D,20151124,000000,34.44,35.01,34.23,34.8,39300,0
+VTOL.US,D,20151125,000000,34.8,35.13,34.08,34.29,30500,0
+VTOL.US,D,20151127,000000,34.17,34.53,33.96,34.38,7267,0
+VTOL.US,D,20151130,000000,34.65,35.58,34.5,35.37,64200,0
+VTOL.US,D,20151201,000000,35.22,37.17,35.22,35.88,40457,0
+VTOL.US,D,20151202,000000,35.88,35.88,33.96,34.5,19737,0
+VTOL.US,D,20151203,000000,34.98,35.37,33.81,34.02,34700,0
+VTOL.US,D,20151204,000000,33.9,34.02,33.06,33.15,19233,0
+VTOL.US,D,20151207,000000,33,33.03,31.29,32.01,45633,0
+VTOL.US,D,20151208,000000,31.29,32.13,30.84,31.14,23955,0
+VTOL.US,D,20151209,000000,31.32,32.43,30.69,31.14,49100,0
+VTOL.US,D,20151210,000000,30.99,31.65,30.99,31.41,43767,0
+VTOL.US,D,20151211,000000,30.75,30.87,29.49,30,44433,0
+VTOL.US,D,20151214,000000,30,30,28.53,28.98,58207,0
+VTOL.US,D,20151215,000000,29.25,30,28.74,28.86,51867,0
+VTOL.US,D,20151216,000000,29.13,29.82,28.65,28.68,70200,0
+VTOL.US,D,20151217,000000,28.83,29.19,27.27,27.3,115400,0
+VTOL.US,D,20151218,000000,27.3,29.58,27.3,29.46,252267,0
+VTOL.US,D,20151221,000000,29.22,31.71,28.89,31.38,66033,0
+VTOL.US,D,20151222,000000,30.96,32.94,30.75,32.34,76984,0
+VTOL.US,D,20151223,000000,34.05,36.15,33.72,35.04,52433,0
+VTOL.US,D,20151224,000000,35.1,35.91,34.86,34.92,26084,0
+VTOL.US,D,20151228,000000,34.5,34.92,34.26,34.35,27813,0
+VTOL.US,D,20151229,000000,34.8,34.86,33.21,34.26,20558,0
+VTOL.US,D,20151230,000000,33.9,34.44,32.82,33.18,20891,0
+VTOL.US,D,20151231,000000,33.18,33.96,33.075,33.45,36703,0
+VTOL.US,D,20160104,000000,33.48,33.93,32.505,33.84,29746,0
+VTOL.US,D,20160105,000000,33.81,33.96,32.79,33.51,20905,0
+VTOL.US,D,20160106,000000,32.58,33.27,32.432,33.06,38948,0
+VTOL.US,D,20160107,000000,32.4,32.43,30.96,31.08,38207,0
+VTOL.US,D,20160108,000000,31.38,31.53,29.7,30.06,69412,0
+VTOL.US,D,20160111,000000,30.15,30.18,28.434,28.92,64853,0
+VTOL.US,D,20160112,000000,29.4,29.4,27.18,27.6,46201,0
+VTOL.US,D,20160113,000000,27.6,27.96,25.2,25.83,63384,0
+VTOL.US,D,20160114,000000,26.22,26.625,25.59,26.1,54311,0
+VTOL.US,D,20160115,000000,24.75,26.73,24.42,26.52,50191,0
+VTOL.US,D,20160119,000000,26.67,26.91,25.32,25.62,49900,0
+VTOL.US,D,20160120,000000,24.93,26.358,23.13,26.01,71322,0
+VTOL.US,D,20160121,000000,26.01,26.64,25.65,26.22,56682,0
+VTOL.US,D,20160122,000000,26.94,26.94,25.56,26.37,33838,0
+VTOL.US,D,20160125,000000,26.04,26.55,24.69,24.78,20122,0
+VTOL.US,D,20160126,000000,24.57,26.115,24.57,25.92,27635,0
+VTOL.US,D,20160127,000000,25.86,26.67,25.53,26.16,34184,0
+VTOL.US,D,20160128,000000,27.06,28.14,26.64,26.91,57569,0
+VTOL.US,D,20160129,000000,27.03,27.54,25.86,27.54,77356,0
+VTOL.US,D,20160201,000000,27.6,28.17,26.43,27.9,36165,0
+VTOL.US,D,20160202,000000,27.27,27.27,26.16,26.52,34994,0
+VTOL.US,D,20160203,000000,27.09,27.54,25.83,27.42,31944,0
+VTOL.US,D,20160204,000000,27.54,28.89,27.3,27.66,25180,0
+VTOL.US,D,20160205,000000,27.3,27.69,26.19,26.34,37507,0
+VTOL.US,D,20160208,000000,25.86,25.98,25.32,25.74,32249,0
+VTOL.US,D,20160209,000000,25.35,25.65,23.7,24.57,62017,0
+VTOL.US,D,20160210,000000,24.6,24.6,22.38,23.55,39154,0
+VTOL.US,D,20160211,000000,23.52,24.3,22.44,22.56,75302,0
+VTOL.US,D,20160212,000000,22.71,23.58,22.14,22.95,220409,0
+VTOL.US,D,20160216,000000,22.95,24.45,22.95,23.97,164365,0
+VTOL.US,D,20160217,000000,24.12,26.52,24.12,25.17,71009,0
+VTOL.US,D,20160218,000000,25.44,25.5,24.48,24.6,32720,0
+VTOL.US,D,20160219,000000,24.45,24.945,24.15,24.27,26786,0
+VTOL.US,D,20160222,000000,24.63,26.1,24.63,25.38,57061,0
+VTOL.US,D,20160223,000000,25.32,25.32,23.85,23.85,23344,0
+VTOL.US,D,20160224,000000,23.25,23.4,22.62,23.25,56225,0
+VTOL.US,D,20160225,000000,23.31,23.31,22.56,22.92,53994,0
+VTOL.US,D,20160226,000000,21.09,28.148,21.09,27.72,101029,0
+VTOL.US,D,20160229,000000,27.54,27.78,26.685,27.66,86916,0
+VTOL.US,D,20160301,000000,28.08,29.25,27.9,28.56,40069,0
+VTOL.US,D,20160302,000000,28.23,29.67,27.99,29.64,28528,0
+VTOL.US,D,20160303,000000,29.73,32.25,29.73,31.65,46971,0
+VTOL.US,D,20160304,000000,31.62,33.93,31.5,33.03,41179,0
+VTOL.US,D,20160307,000000,32.61,35.28,32.61,35.28,83355,0
+VTOL.US,D,20160308,000000,34.62,34.89,30.21,30.93,32365,0
+VTOL.US,D,20160309,000000,31.23,31.575,30.48,31.14,14294,0
+VTOL.US,D,20160310,000000,30.93,31.05,30.12,30.54,16878,0
+VTOL.US,D,20160311,000000,30.9,32.07,30.9,32.01,16865,0
+VTOL.US,D,20160314,000000,31.23,32.37,31.032,31.77,33787,0
+VTOL.US,D,20160315,000000,31.29,31.29,29.13,29.55,38950,0
+VTOL.US,D,20160316,000000,29.76,30.54,29.52,30.36,21300,0
+VTOL.US,D,20160317,000000,30.69,31.68,30.6,31.35,37893,0
+VTOL.US,D,20160318,000000,31.89,32.43,30.51,32.28,50633,0
+VTOL.US,D,20160321,000000,31.74,32.55,29.61,29.94,50937,0
+VTOL.US,D,20160322,000000,29.7,30.06,28.71,28.92,32338,0
+VTOL.US,D,20160323,000000,28.65,28.65,26.94,27,33745,0
+VTOL.US,D,20160324,000000,26.73,27.93,26.25,27.24,49678,0
+VTOL.US,D,20160328,000000,27.15,27.48,26.13,27.15,25827,0
+VTOL.US,D,20160329,000000,26.79,27.66,25.74,27.45,77379,0
+VTOL.US,D,20160330,000000,27.78,29.01,27.15,27.6,27504,0
+VTOL.US,D,20160331,000000,27.45,28.47,27.15,28.14,30183,0
+VTOL.US,D,20160401,000000,27.3,27.3,25.53,26.7,25757,0
+VTOL.US,D,20160404,000000,26.76,27.06,25.2,25.77,48520,0
+VTOL.US,D,20160405,000000,25.8,25.89,23.91,24.21,56318,0
+VTOL.US,D,20160406,000000,24.3,24.81,23.7,24.21,55544,0
+VTOL.US,D,20160407,000000,24,24.81,23.88,23.97,168109,0
+VTOL.US,D,20160408,000000,24.6,25.185,24.09,24.99,60793,0
+VTOL.US,D,20160411,000000,25.14,26.13,25.11,25.23,41749,0
+VTOL.US,D,20160412,000000,25.32,27.78,25.23,27.42,51486,0
+VTOL.US,D,20160413,000000,27.39,28.26,27.09,27.93,41350,0
+VTOL.US,D,20160414,000000,28.05,28.41,27.21,27.48,48933,0
+VTOL.US,D,20160415,000000,27.42,27.69,27.09,27.21,32226,0
+VTOL.US,D,20160418,000000,26.52,27.63,26.52,27.45,20239,0
+VTOL.US,D,20160419,000000,27.6,28.8,27.6,28.5,24590,0
+VTOL.US,D,20160420,000000,28.47,29.459,28.38,29.04,25415,0
+VTOL.US,D,20160421,000000,29.1,29.58,28.5,28.74,34101,0
+VTOL.US,D,20160422,000000,28.71,31.32,28.71,29.94,63701,0
+VTOL.US,D,20160425,000000,29.94,29.94,27.6,27.99,22350,0
+VTOL.US,D,20160426,000000,28.08,28.8,27.81,28.56,22416,0
+VTOL.US,D,20160427,000000,28.47,30.18,28.47,29.61,39826,0
+VTOL.US,D,20160428,000000,29.49,30.18,28.92,29.04,39600,0
+VTOL.US,D,20160429,000000,29.22,29.82,28.08,28.59,25327,0
+VTOL.US,D,20160502,000000,28.5,28.95,27.93,28.74,27771,0
+VTOL.US,D,20160503,000000,28.35,29.52,27.36,28.62,63730,0
+VTOL.US,D,20160504,000000,25.62,27.6,25.62,27.39,57470,0
+VTOL.US,D,20160505,000000,28.02,28.38,27.39,27.84,30196,0
+VTOL.US,D,20160506,000000,27.42,29.25,27.42,28.98,60962,0
+VTOL.US,D,20160509,000000,28.68,28.92,27.72,28.74,73436,0
+VTOL.US,D,20160510,000000,28.89,29.31,28.199,28.38,60178,0
+VTOL.US,D,20160511,000000,28.29,29.82,27.9,29.58,60987,0
+VTOL.US,D,20160512,000000,30.09,30.6,28.65,29.34,50561,0
+VTOL.US,D,20160513,000000,29.04,29.73,28.35,28.53,48476,0
+VTOL.US,D,20160516,000000,28.98,29.82,28.41,28.53,31892,0
+VTOL.US,D,20160517,000000,28.59,29.79,28.215,28.95,34147,0
+VTOL.US,D,20160518,000000,28.71,28.89,28.11,28.65,35456,0
+VTOL.US,D,20160519,000000,28.17,28.62,27.33,28.14,44650,0
+VTOL.US,D,20160520,000000,28.32,29.28,28.08,29.25,40268,0
+VTOL.US,D,20160523,000000,29.13,29.13,28.32,28.5,26737,0
+VTOL.US,D,20160524,000000,28.65,28.86,28.08,28.77,25997,0
+VTOL.US,D,20160525,000000,28.92,29.88,28.92,29.61,23497,0
+VTOL.US,D,20160526,000000,29.88,29.88,28.47,28.5,25499,0
+VTOL.US,D,20160527,000000,28.32,29.73,28.26,29.58,20055,0
+VTOL.US,D,20160531,000000,29.64,30.3,28.635,28.71,118734,0
+VTOL.US,D,20160601,000000,28.65,30.06,27.78,29.94,27270,0
+VTOL.US,D,20160602,000000,29.61,29.88,28.95,29.85,21036,0
+VTOL.US,D,20160603,000000,29.85,30,28.95,29.64,28482,0
+VTOL.US,D,20160606,000000,29.52,32.64,29.52,32.25,58668,0
+VTOL.US,D,20160607,000000,32.49,34.2,32.49,33.6,23304,0
+VTOL.US,D,20160608,000000,33.84,34.74,33.72,33.75,24122,0
+VTOL.US,D,20160609,000000,33.24,33.72,32.67,33.27,18690,0
+VTOL.US,D,20160610,000000,32.73,33.36,32.46,32.85,26150,0
+VTOL.US,D,20160613,000000,32.31,33.45,32.22,33,39172,0
+VTOL.US,D,20160614,000000,32.76,33.78,32.67,33.06,18473,0
+VTOL.US,D,20160615,000000,32.97,33.78,31.59,31.65,16451,0
+VTOL.US,D,20160616,000000,30.93,30.93,29.55,30.09,23627,0
+VTOL.US,D,20160617,000000,30.36,31.59,30.36,31.17,55482,0
+VTOL.US,D,20160620,000000,31.38,31.98,30.87,31.17,16821,0
+VTOL.US,D,20160621,000000,31.02,31.41,29.64,30.18,26711,0
+VTOL.US,D,20160622,000000,30.18,30.96,30,30.15,23289,0
+VTOL.US,D,20160623,000000,30.6,32.28,30.51,32.25,17335,0
+VTOL.US,D,20160624,000000,30.66,31.14,29.13,29.52,43557,0
+VTOL.US,D,20160627,000000,28.74,28.89,26.67,26.85,35194,0
+VTOL.US,D,20160628,000000,27.63,27.78,26.76,27.06,26292,0
+VTOL.US,D,20160629,000000,27.48,28.35,27.09,27.72,22068,0
+VTOL.US,D,20160630,000000,27.57,28.23,26.97,28.2,28643,0
+VTOL.US,D,20160701,000000,27.72,29.505,27.72,29.22,14747,0
+VTOL.US,D,20160705,000000,28.71,28.71,27.33,27.6,30988,0
+VTOL.US,D,20160706,000000,27.15,27.78,26.805,27.78,16688,0
+VTOL.US,D,20160707,000000,27.87,28.74,26.13,26.82,22518,0
+VTOL.US,D,20160708,000000,26.85,28.08,26.82,27.99,47651,0
+VTOL.US,D,20160711,000000,28.29,28.32,27.45,27.45,23806,0
+VTOL.US,D,20160712,000000,27.87,30.84,27.87,30.54,43314,0
+VTOL.US,D,20160713,000000,30.54,31.71,29.52,31.68,25174,0
+VTOL.US,D,20160714,000000,32.04,32.04,29.67,30.03,22568,0
+VTOL.US,D,20160715,000000,30.54,30.54,29.19,29.22,27470,0
+VTOL.US,D,20160718,000000,28.83,29.745,28.41,29.64,14688,0
+VTOL.US,D,20160719,000000,29.07,29.61,28.995,29.52,11981,0
+VTOL.US,D,20160720,000000,29.37,29.49,28.44,29.19,19977,0
+VTOL.US,D,20160721,000000,28.98,30.03,28.47,28.56,7101,0
+VTOL.US,D,20160722,000000,28.56,28.56,27.06,27.12,15110,0
+VTOL.US,D,20160725,000000,26.85,27.06,26.43,26.64,17934,0
+VTOL.US,D,20160726,000000,26.52,27,26.4,26.88,23141,0
+VTOL.US,D,20160727,000000,26.67,27.21,26.4,26.82,27695,0
+VTOL.US,D,20160728,000000,26.82,26.85,26.34,26.34,13218,0
+VTOL.US,D,20160729,000000,26.34,26.85,26.16,26.34,60629,0
+VTOL.US,D,20160801,000000,26.37,26.43,24.75,24.9,32472,0
+VTOL.US,D,20160802,000000,25.08,25.14,23.43,23.61,45416,0
+VTOL.US,D,20160803,000000,25.86,26.13,22.68,24.78,53285,0
+VTOL.US,D,20160804,000000,24.99,25.5,24.75,25.17,18765,0
+VTOL.US,D,20160805,000000,25.17,25.17,24.24,24.3,38494,0
+VTOL.US,D,20160808,000000,24.63,26.22,24.51,25.68,34314,0
+VTOL.US,D,20160809,000000,25.65,25.65,23.4,23.82,24344,0
+VTOL.US,D,20160810,000000,23.82,23.88,22.53,22.74,16397,0
+VTOL.US,D,20160811,000000,22.89,23.46,22.62,23.04,38939,0
+VTOL.US,D,20160812,000000,22.95,23.4,22.62,22.95,22843,0
+VTOL.US,D,20160815,000000,23.16,23.67,22.89,22.92,17372,0
+VTOL.US,D,20160816,000000,22.92,23.04,22.26,22.83,23041,0
+VTOL.US,D,20160817,000000,22.71,22.71,21.54,22.08,15847,0
+VTOL.US,D,20160818,000000,22.02,23.22,22.02,22.68,12536,0
+VTOL.US,D,20160819,000000,22.65,22.83,22.14,22.41,20903,0
+VTOL.US,D,20160822,000000,22.2,22.5,21.75,22.38,30139,0
+VTOL.US,D,20160823,000000,22.32,23.64,22.32,23.25,13015,0
+VTOL.US,D,20160824,000000,23.07,23.43,22.53,22.71,11567,0
+VTOL.US,D,20160825,000000,22.56,23.22,22.5,22.68,15848,0
+VTOL.US,D,20160826,000000,22.65,23.13,22.14,22.38,19286,0
+VTOL.US,D,20160829,000000,22.29,23.25,21.99,22.71,25399,0
+VTOL.US,D,20160830,000000,22.8,22.95,22.14,22.29,11358,0
+VTOL.US,D,20160831,000000,22.29,22.59,21.33,21.87,39719,0
+VTOL.US,D,20160901,000000,21.66,21.96,21.09,21.69,23557,0
+VTOL.US,D,20160902,000000,21.51,22.95,21.51,22.56,19043,0
+VTOL.US,D,20160906,000000,22.5,22.56,21.6,21.75,26112,0
+VTOL.US,D,20160907,000000,21.75,22.08,21.51,21.54,13870,0
+VTOL.US,D,20160908,000000,21.51,23.22,21.51,22.98,16825,0
+VTOL.US,D,20160909,000000,22.59,22.92,21.99,22.02,17010,0
+VTOL.US,D,20160912,000000,21.69,22.59,21.69,22.11,16253,0
+VTOL.US,D,20160913,000000,21.84,22.11,21.18,21.54,27975,0
+VTOL.US,D,20160914,000000,21.18,21.45,20.753,21.3,23831,0
+VTOL.US,D,20160915,000000,21.54,22.29,21.24,22.17,28653,0
+VTOL.US,D,20160916,000000,22.17,22.83,21.66,22.74,50988,0
+VTOL.US,D,20160919,000000,23.04,23.13,22.14,22.32,14717,0
+VTOL.US,D,20160920,000000,22.35,22.8,21.42,21.69,22290,0
+VTOL.US,D,20160921,000000,22.02,22.68,22.02,22.38,15658,0
+VTOL.US,D,20160922,000000,22.95,23.43,22.65,22.77,14953,0
+VTOL.US,D,20160923,000000,22.8,23.01,21.72,21.9,15289,0
+VTOL.US,D,20160926,000000,22.53,23.61,22.2,22.77,21319,0
+VTOL.US,D,20160927,000000,22.53,22.53,21.36,21.75,21181,0
+VTOL.US,D,20160928,000000,21.72,23.43,21.72,23.4,30853,0
+VTOL.US,D,20160929,000000,23.4,25.77,23.4,24.06,51009,0
+VTOL.US,D,20160930,000000,24.57,24.75,23.22,24.15,44507,0
+VTOL.US,D,20161003,000000,23.97,24.63,23.25,23.4,27416,0
+VTOL.US,D,20161004,000000,23.34,24.75,23.34,23.4,27077,0
+VTOL.US,D,20161005,000000,23.64,25.02,23.58,24.54,37903,0
+VTOL.US,D,20161006,000000,24.69,24.96,24,24.51,15088,0
+VTOL.US,D,20161007,000000,24.66,24.9,23.49,23.76,42603,0
+VTOL.US,D,20161010,000000,24,26.37,24,25.26,70850,0
+VTOL.US,D,20161011,000000,25.5,25.56,24.66,24.93,35800,0
+VTOL.US,D,20161012,000000,24.75,25.71,24.45,25.08,16706,0
+VTOL.US,D,20161013,000000,24.93,25.35,24.615,25.14,31335,0
+VTOL.US,D,20161014,000000,25.29,25.497,24.69,24.75,11929,0
+VTOL.US,D,20161017,000000,24.84,25.5,24.3,24.39,18325,0
+VTOL.US,D,20161018,000000,23.64,25.14,23.64,24.6,16492,0
+VTOL.US,D,20161019,000000,25.11,26.34,25.11,26.22,23474,0
+VTOL.US,D,20161020,000000,25.98,26.52,25.47,25.68,23284,0
+VTOL.US,D,20161021,000000,25.2,26.22,24.9,25.53,18154,0
+VTOL.US,D,20161024,000000,25.59,26.25,24.66,25.35,20568,0
+VTOL.US,D,20161025,000000,25.26,25.797,24.6,24.66,9785,0
+VTOL.US,D,20161026,000000,24.33,25.02,24,24.39,9807,0
+VTOL.US,D,20161027,000000,24.6,24.69,23.97,24.33,6713,0
+VTOL.US,D,20161028,000000,24.06,24.42,22.89,23.1,11739,0
+VTOL.US,D,20161031,000000,22.89,23.07,21.66,22.65,25236,0
+VTOL.US,D,20161101,000000,22.71,22.86,21.75,22.26,16877,0
+VTOL.US,D,20161102,000000,22.74,23.49,22.38,22.38,51137,0
+VTOL.US,D,20161103,000000,22.53,22.815,22.2,22.56,11615,0
+VTOL.US,D,20161104,000000,22.47,24.12,22.47,24,16686,0
+VTOL.US,D,20161107,000000,24.09,25.62,24.09,25.2,16712,0
+VTOL.US,D,20161108,000000,25.05,26.01,24.69,25.68,17823,0
+VTOL.US,D,20161109,000000,25.14,28.05,25.14,27.78,22776,0
+VTOL.US,D,20161110,000000,27.78,29.79,27.75,29.28,28120,0
+VTOL.US,D,20161111,000000,29.04,31.38,29.01,31.38,45128,0
+VTOL.US,D,20161114,000000,31.17,33.09,31.11,31.8,33401,0
+VTOL.US,D,20161115,000000,31.89,32.76,31.29,32.28,22294,0
+VTOL.US,D,20161116,000000,32.28,32.91,30.78,32.79,24914,0
+VTOL.US,D,20161117,000000,32.79,33.221,31.29,31.47,13774,0
+VTOL.US,D,20161118,000000,31.68,31.74,31.23,31.62,25846,0
+VTOL.US,D,20161121,000000,32.04,33.42,31.83,33.36,17922,0
+VTOL.US,D,20161122,000000,32.73,35.55,32.73,35.55,15252,0
+VTOL.US,D,20161123,000000,35.01,37.44,34.23,37.41,26478,0
+VTOL.US,D,20161125,000000,36.72,36.72,33.63,34.02,12258,0
+VTOL.US,D,20161128,000000,34.41,34.41,30.66,32.97,27313,0
+VTOL.US,D,20161129,000000,32.31,33.06,31.32,31.59,19403,0
+VTOL.US,D,20161130,000000,32.7,35.91,32.7,35.13,73061,0
+VTOL.US,D,20161201,000000,35.49,37.41,34.74,35.52,32119,0
+VTOL.US,D,20161202,000000,35.46,35.88,34.38,35.4,16297,0
+VTOL.US,D,20161205,000000,35.16,36.39,34.77,35.43,31988,0
+VTOL.US,D,20161206,000000,34.95,38.025,34.5,37.44,31636,0
+VTOL.US,D,20161207,000000,37.08,37.65,36.39,37.53,13084,0
+VTOL.US,D,20161208,000000,37.05,38.76,37.05,38.49,19122,0
+VTOL.US,D,20161209,000000,38.64,43.71,38.64,43.44,48067,0
+VTOL.US,D,20161212,000000,44.1,44.1,41.22,41.97,41379,0
+VTOL.US,D,20161213,000000,41.85,43.17,40.661,42.27,24939,0
+VTOL.US,D,20161214,000000,41.7,42,40.77,41.22,22530,0
+VTOL.US,D,20161215,000000,40.71,43.68,40.62,43.35,39971,0
+VTOL.US,D,20161216,000000,43.2,44.97,41.91,43.38,142113,0
+VTOL.US,D,20161219,000000,43.08,44.73,43.08,43.74,52485,0
+VTOL.US,D,20161220,000000,44.4,47.4,44.34,47.37,32421,0
+VTOL.US,D,20161221,000000,47.37,47.67,46.44,47.52,36693,0
+VTOL.US,D,20161222,000000,47.37,49.83,46.8,49.68,38230,0
+VTOL.US,D,20161223,000000,49.38,49.38,46.95,49.08,32123,0
+VTOL.US,D,20161227,000000,49.35,50.94,48.534,49.68,36206,0
+VTOL.US,D,20161228,000000,50.16,51.33,49.308,51.33,43080,0
+VTOL.US,D,20161229,000000,51.15,51.48,49.44,51.21,64909,0
+VTOL.US,D,20161230,000000,51.36,51.6,50.04,50.91,48703,0
+VTOL.US,D,20170103,000000,51.6,51.6,49.38,50.7,77835,0
+VTOL.US,D,20170104,000000,50.82,52.425,50.19,52.23,73981,0
+VTOL.US,D,20170105,000000,52.44,53.19,50.04,50.7,31619,0
+VTOL.US,D,20170106,000000,50.85,51.15,49.41,49.92,33223,0
+VTOL.US,D,20170109,000000,49.08,49.08,47.7,47.73,30709,0
+VTOL.US,D,20170110,000000,47.73,49.71,47.34,49.44,40169,0
+VTOL.US,D,20170111,000000,49.89,50.97,48.96,50.64,17960,0
+VTOL.US,D,20170112,000000,51.3,51.3,48,49.53,18051,0
+VTOL.US,D,20170113,000000,49.59,50.79,48.6,48.69,23184,0
+VTOL.US,D,20170117,000000,49.08,49.08,47.586,48.45,18255,0
+VTOL.US,D,20170118,000000,48.03,48.45,47.61,48.24,29333,0
+VTOL.US,D,20170119,000000,48.42,48.585,47.49,48.21,16897,0
+VTOL.US,D,20170120,000000,48.39,49.14,47.25,48.33,32262,0
+VTOL.US,D,20170123,000000,48.27,48.42,47.34,47.97,17375,0
+VTOL.US,D,20170124,000000,48.36,48.93,46.86,48.27,36723,0
+VTOL.US,D,20170125,000000,48.72,50.19,47.52,50.01,26339,0
+VTOL.US,D,20170126,000000,50.67,50.82,49.095,49.29,16905,0
+VTOL.US,D,20170127,000000,49.02,49.05,47.67,48.21,12585,0
+VTOL.US,D,20170130,000000,48,48,45.99,47.52,19522,0
+VTOL.US,D,20170131,000000,47.85,47.85,46.41,46.98,14309,0
+VTOL.US,D,20170201,000000,47.55,48.54,46.02,47.19,26639,0
+VTOL.US,D,20170202,000000,47.28,47.28,45.423,45.72,19462,0
+VTOL.US,D,20170203,000000,45.96,48.06,45.315,46.65,35762,0
+VTOL.US,D,20170206,000000,46.8,46.8,45.27,45.66,29423,0
+VTOL.US,D,20170207,000000,45.03,45.03,42.78,42.81,40162,0
+VTOL.US,D,20170208,000000,42.69,42.69,41.31,41.79,52387,0
+VTOL.US,D,20170209,000000,42.06,44.265,41.79,43.86,34795,0
+VTOL.US,D,20170210,000000,44.13,45.42,43.8,44.43,19685,0
+VTOL.US,D,20170213,000000,44.19,45.319,44.19,44.76,20640,0
+VTOL.US,D,20170214,000000,44.94,45.66,43.17,45.18,19705,0
+VTOL.US,D,20170215,000000,45.81,45.84,44.775,45.42,19839,0
+VTOL.US,D,20170216,000000,45.51,45.51,43.669,44.25,18260,0
+VTOL.US,D,20170217,000000,44.58,44.58,42.765,44.4,21748,0
+VTOL.US,D,20170221,000000,44.85,44.85,43.59,43.83,10954,0
+VTOL.US,D,20170222,000000,43.38,44.4,42.21,43.53,13513,0
+VTOL.US,D,20170223,000000,44.34,44.34,42.188,43.44,25797,0
+VTOL.US,D,20170224,000000,42.81,42.84,41.31,42,24136,0
+VTOL.US,D,20170227,000000,41.76,43.74,40.934,43.32,39144,0
+VTOL.US,D,20170228,000000,42.9,43.35,40.98,41.34,50637,0
+VTOL.US,D,20170301,000000,42.15,43.74,41.79,43.29,23511,0
+VTOL.US,D,20170302,000000,42.9,43.17,41.865,42.21,13565,0
+VTOL.US,D,20170303,000000,41.97,42.93,40.62,40.68,22281,0
+VTOL.US,D,20170306,000000,40.65,41.16,39.33,39.78,18810,0
+VTOL.US,D,20170307,000000,40.02,40.14,39.3,39.51,15973,0
+VTOL.US,D,20170308,000000,39.9,39.9,37.86,38.04,14707,0
+VTOL.US,D,20170309,000000,38.19,38.19,34.32,34.74,42589,0
+VTOL.US,D,20170310,000000,34.98,35.52,34.095,35.01,36678,0
+VTOL.US,D,20170313,000000,35.01,35.82,34.77,35.22,27356,0
+VTOL.US,D,20170314,000000,34.95,35.46,33.45,35.28,13449,0
+VTOL.US,D,20170315,000000,35.25,36.72,34.41,36.24,28904,0
+VTOL.US,D,20170316,000000,36.45,37.29,35.58,35.76,18369,0
+VTOL.US,D,20170317,000000,36.03,37.035,34.5,36.69,76712,0
+VTOL.US,D,20170320,000000,36.72,36.72,34.59,35.55,28275,0
+VTOL.US,D,20170321,000000,35.79,35.94,34.29,35.22,36377,0
+VTOL.US,D,20170322,000000,35.07,35.82,34.32,34.86,27552,0
+VTOL.US,D,20170323,000000,34.8,36.9,34.38,36.21,46874,0
+VTOL.US,D,20170324,000000,36.33,36.39,34.275,35.1,61092,0
+VTOL.US,D,20170327,000000,34.56,36.15,33.21,34.59,35041,0
+VTOL.US,D,20170328,000000,34.53,36.12,34.32,35.73,59227,0
+VTOL.US,D,20170329,000000,35.46,38.34,35.46,38.13,28419,0
+VTOL.US,D,20170330,000000,38.46,40.11,38.31,39.84,33668,0
+VTOL.US,D,20170331,000000,39.57,40.98,39.51,39.78,50452,0
+VTOL.US,D,20170403,000000,39.72,40.35,38.07,38.28,31374,0
+VTOL.US,D,20170404,000000,38.28,38.88,37.74,38.34,22038,0
+VTOL.US,D,20170405,000000,38.7,39.36,37.5,37.74,33263,0
+VTOL.US,D,20170406,000000,38.07,39.6,36.99,39.42,16021,0
+VTOL.US,D,20170407,000000,39,40.32,38.925,39.27,16361,0
+VTOL.US,D,20170410,000000,39.48,40.17,38.61,39.42,22804,0
+VTOL.US,D,20170411,000000,39.45,40.71,39.09,40.38,22840,0
+VTOL.US,D,20170412,000000,39.9,40.365,39.48,39.9,21850,0
+VTOL.US,D,20170413,000000,39.87,40.32,39.18,39.27,16485,0
+VTOL.US,D,20170417,000000,39.33,39.33,38.089,38.49,7883,0
+VTOL.US,D,20170418,000000,38.04,38.4,36.57,38.28,16860,0
+VTOL.US,D,20170419,000000,38.4,39.42,38.28,38.82,12173,0
+VTOL.US,D,20170420,000000,38.94,39.84,38.37,39.51,19870,0
+VTOL.US,D,20170421,000000,39.06,39.51,37.83,39.12,12802,0
+VTOL.US,D,20170424,000000,39.78,39.78,38.25,38.31,20861,0
+VTOL.US,D,20170425,000000,38.58,39.9,38.55,39.66,21592,0
+VTOL.US,D,20170426,000000,39.27,41.49,39.27,40.92,16451,0
+VTOL.US,D,20170427,000000,40.89,40.89,38.85,39.99,14122,0
+VTOL.US,D,20170428,000000,40.11,40.23,38.07,38.13,20044,0
+VTOL.US,D,20170501,000000,38.34,38.34,36.63,36.96,24455,0
+VTOL.US,D,20170502,000000,37.26,38.13,36.87,37.92,29155,0
+VTOL.US,D,20170503,000000,37.56,37.62,36.06,36.06,35750,0
+VTOL.US,D,20170504,000000,36,36.51,34.755,35.34,34730,0
+VTOL.US,D,20170505,000000,35.52,35.79,33.93,34.2,39271,0
+VTOL.US,D,20170508,000000,34.2,34.2,31.83,31.86,40332,0
+VTOL.US,D,20170509,000000,32.07,32.19,31.02,31.65,30644,0
+VTOL.US,D,20170510,000000,31.77,33.06,31.65,32.7,19130,0
+VTOL.US,D,20170511,000000,32.67,32.7,31.65,32.22,16503,0
+VTOL.US,D,20170512,000000,32.13,32.22,31.62,31.8,15276,0
+VTOL.US,D,20170515,000000,32.4,32.58,31.59,31.77,37706,0
+VTOL.US,D,20170516,000000,32.1,32.1,30.57,31.56,30387,0
+VTOL.US,D,20170517,000000,31.05,31.11,30.39,30.51,26784,0
+VTOL.US,D,20170518,000000,30.06,30.87,29.64,30.33,58832,0
+VTOL.US,D,20170519,000000,30.3,30.93,29.733,30.39,23601,0
+VTOL.US,D,20170522,000000,30.54,30.87,29.4,29.43,43032,0
+VTOL.US,D,20170523,000000,29.67,29.97,28.92,29.61,49945,0
+VTOL.US,D,20170524,000000,29.58,30.09,28.26,29.04,35876,0
+VTOL.US,D,20170525,000000,28.98,29.1,26.97,27.36,38933,0
+VTOL.US,D,20170526,000000,27.24,27.51,26.94,27.42,27431,0
+VTOL.US,D,20170530,000000,27.18,27.18,25.77,25.86,31984,0
+VTOL.US,D,20170531,000000,25.71,26.01,25.02,25.23,38766,0
+VTOL.US,D,20170601,000000,25.23,26.43,24.9,26.34,33174,0
+VTOL.US,D,20170602,000000,26.13,26.73,25.83,26.07,45939,0
+VTOL.US,D,20170605,000000,25.92,26.73,25.92,26.13,39170,0
+VTOL.US,D,20170606,000000,25.98,27.24,25.56,26.67,20123,0
+VTOL.US,D,20170607,000000,26.49,27.03,25.44,25.8,23731,0
+VTOL.US,D,20170608,000000,25.65,27.121,25.65,26.58,15365,0
+VTOL.US,D,20170609,000000,27.03,28.56,26.383,28.41,27818,0
+VTOL.US,D,20170612,000000,28.95,29.67,27.48,27.9,25512,0
+VTOL.US,D,20170613,000000,27.93,28.56,27.54,27.87,10547,0
+VTOL.US,D,20170614,000000,27.63,27.63,26.46,27.39,20055,0
+VTOL.US,D,20170615,000000,27,27.495,26.25,26.58,19555,0
+VTOL.US,D,20170616,000000,25.5,26.79,25.5,26.4,45163,0
+VTOL.US,D,20170619,000000,26.58,26.595,25.35,25.86,19107,0
+VTOL.US,D,20170620,000000,25.2,25.62,24.96,25.23,24702,0
+VTOL.US,D,20170621,000000,25.2,25.23,24,24.24,38288,0
+VTOL.US,D,20170622,000000,24.39,25.44,24.06,25.17,21008,0
+VTOL.US,D,20170623,000000,25.29,25.29,24.72,25.17,53137,0
+VTOL.US,D,20170626,000000,25.29,25.5,24.69,25.32,16970,0
+VTOL.US,D,20170627,000000,25.5,26.82,25.5,26.13,19529,0
+VTOL.US,D,20170628,000000,26.13,27.99,26.1,27.93,24383,0
+VTOL.US,D,20170629,000000,28.11,29.25,27.75,28.5,37154,0
+VTOL.US,D,20170630,000000,28.65,28.95,27.855,28.38,17660,0
+VTOL.US,D,20170703,000000,28.56,30.57,28.56,30.09,14123,0
+VTOL.US,D,20170705,000000,29.7,29.7,26.88,27.66,19115,0
+VTOL.US,D,20170706,000000,27.66,28.5,27.27,27.9,21789,0
+VTOL.US,D,20170707,000000,27.72,27.99,27.12,27.9,7116,0
+VTOL.US,D,20170710,000000,27.57,27.87,26.37,26.61,24454,0
+VTOL.US,D,20170711,000000,26.58,27.6,25.845,27.36,28037,0
+VTOL.US,D,20170712,000000,27.75,28.32,27.42,27.6,22979,0
+VTOL.US,D,20170713,000000,27.63,28.425,27.33,28.32,11533,0
+VTOL.US,D,20170714,000000,28.38,29.1,27.84,28.56,12089,0
+VTOL.US,D,20170717,000000,28.59,29.04,27.78,28.26,27034,0
+VTOL.US,D,20170718,000000,28.47,28.77,27.99,28.68,31904,0
+VTOL.US,D,20170719,000000,28.71,30.405,28.53,30.36,16036,0
+VTOL.US,D,20170720,000000,31.05,32.97,29.97,30.24,16190,0
+VTOL.US,D,20170721,000000,30.78,31.5,28.83,29.28,37543,0
+VTOL.US,D,20170724,000000,29.43,29.43,27.773,27.87,14959,0
+VTOL.US,D,20170725,000000,28.38,29.56,28.02,28.11,18112,0
+VTOL.US,D,20170726,000000,28.35,28.35,27.24,27.39,7060,0
+VTOL.US,D,20170727,000000,27.51,27.63,26.91,27.39,15624,0
+VTOL.US,D,20170728,000000,27.15,28.71,26.82,28.59,15936,0
+VTOL.US,D,20170731,000000,28.17,28.17,26.22,26.28,37346,0
+VTOL.US,D,20170801,000000,26.43,26.67,26.1,26.4,15893,0
+VTOL.US,D,20170802,000000,26.28,26.76,26.22,26.73,18315,0
+VTOL.US,D,20170803,000000,26.76,26.925,26.34,26.73,10518,0
+VTOL.US,D,20170804,000000,27.12,27.81,26.46,27.72,15969,0
+VTOL.US,D,20170807,000000,27.51,27.51,25.8,25.89,33897,0
+VTOL.US,D,20170808,000000,25.89,26.22,25.44,25.71,11218,0
+VTOL.US,D,20170809,000000,27,27.81,26.22,26.67,52593,0
+VTOL.US,D,20170810,000000,26.49,27.24,26.085,26.73,26036,0
+VTOL.US,D,20170811,000000,25.8,26.79,25.122,25.38,39408,0
+VTOL.US,D,20170814,000000,25.5,26.04,25.23,25.56,24462,0
+VTOL.US,D,20170815,000000,25.41,25.62,24.93,25.26,15875,0
+VTOL.US,D,20170816,000000,25.38,25.62,24.6,24.87,20402,0
+VTOL.US,D,20170817,000000,24.6,25.29,24.48,24.93,20724,0
+VTOL.US,D,20170818,000000,24.51,25.2,24.3,25.11,27032,0
+VTOL.US,D,20170821,000000,24.99,25.29,24.39,25.05,27880,0
+VTOL.US,D,20170822,000000,24.78,25.899,24.78,25.77,10325,0
+VTOL.US,D,20170823,000000,25.62,26.73,25.62,26.61,9249,0
+VTOL.US,D,20170824,000000,26.43,26.73,26.01,26.25,5482,0
+VTOL.US,D,20170825,000000,26.31,27.9,26.04,27.66,9373,0
+VTOL.US,D,20170828,000000,27.57,27.93,25.92,27.12,22506,0
+VTOL.US,D,20170829,000000,26.94,28.44,26.7,28.2,14834,0
+VTOL.US,D,20170830,000000,28.14,28.2,26.16,26.88,12245,0
+VTOL.US,D,20170831,000000,27.06,27.39,26.19,26.43,13091,0
+VTOL.US,D,20170901,000000,26.43,27.12,25.83,26.88,30917,0
+VTOL.US,D,20170905,000000,27.09,30.12,27.06,30.09,29939,0
+VTOL.US,D,20170906,000000,30.15,31.23,30.06,30.93,14234,0
+VTOL.US,D,20170907,000000,30.81,31.38,30.06,30.84,18878,0
+VTOL.US,D,20170908,000000,30.63,31.02,29.34,29.76,19873,0
+VTOL.US,D,20170911,000000,29.76,30.51,29.76,30.21,16287,0
+VTOL.US,D,20170912,000000,30.21,31.41,30.21,30.54,18951,0
+VTOL.US,D,20170913,000000,30.6,31.47,30.15,31.14,26134,0
+VTOL.US,D,20170914,000000,31.32,32.43,31.05,31.29,12221,0
+VTOL.US,D,20170915,000000,31.44,31.98,31.2,31.44,39698,0
+VTOL.US,D,20170918,000000,31.53,32.22,31.53,31.98,13894,0
+VTOL.US,D,20170919,000000,32.34,32.34,31.59,32.16,17705,0
+VTOL.US,D,20170920,000000,32.25,33.9,32.25,33.48,18267,0
+VTOL.US,D,20170921,000000,33.57,33.57,32.385,32.64,18461,0
+VTOL.US,D,20170922,000000,32.58,33.03,32.31,32.46,14366,0
+VTOL.US,D,20170925,000000,32.46,33.63,32.46,33.33,44460,0
+VTOL.US,D,20170926,000000,33.24,33.69,33,33.24,18078,0
+VTOL.US,D,20170927,000000,33.27,34.26,33,34.26,28823,0
+VTOL.US,D,20170928,000000,34.32,34.56,33.705,34.26,16643,0
+VTOL.US,D,20170929,000000,34.08,34.08,33.03,33.57,27527,0
+VTOL.US,D,20171002,000000,33.18,34.53,33.18,34.35,19344,0
+VTOL.US,D,20171003,000000,34.32,35.22,34.32,35.07,14721,0
+VTOL.US,D,20171004,000000,35.16,35.16,33.36,33.75,22518,0
+VTOL.US,D,20171005,000000,33.84,33.96,33.255,33.6,18387,0
+VTOL.US,D,20171006,000000,33.18,33.33,33,33.15,18914,0
+VTOL.US,D,20171009,000000,33.405,34.125,33.405,33.96,20624,0
+VTOL.US,D,20171010,000000,34.41,34.86,33.42,33.54,17571,0
+VTOL.US,D,20171011,000000,33.69,34.11,33.48,33.72,18629,0
+VTOL.US,D,20171012,000000,33.45,33.45,32.07,32.13,20292,0
+VTOL.US,D,20171013,000000,32.64,32.64,31.62,31.65,14424,0
+VTOL.US,D,20171016,000000,31.95,32.4,31.2,31.26,9017,0
+VTOL.US,D,20171017,000000,31.08,31.5,29.94,30.03,8781,0
+VTOL.US,D,20171018,000000,30.21,30.33,29.4,29.61,10649,0
+VTOL.US,D,20171019,000000,29.25,29.4,27.69,27.99,32020,0
+VTOL.US,D,20171020,000000,28.32,28.74,27.72,28.59,21691,0
+VTOL.US,D,20171023,000000,28.65,28.89,28.05,28.71,13667,0
+VTOL.US,D,20171024,000000,28.86,29.37,28.41,28.86,13699,0
+VTOL.US,D,20171025,000000,28.86,29.7,28.62,29.43,10474,0
+VTOL.US,D,20171026,000000,29.49,29.52,28.74,29.28,15609,0
+VTOL.US,D,20171027,000000,29.16,30.81,28.65,30.39,13928,0
+VTOL.US,D,20171030,000000,29.91,30.9,29.58,30.75,19160,0
+VTOL.US,D,20171031,000000,30.63,32.52,30.63,32.28,19482,0
+VTOL.US,D,20171101,000000,32.52,33.465,31.8,32.58,22825,0
+VTOL.US,D,20171102,000000,32.43,33.27,31.68,32.25,19528,0
+VTOL.US,D,20171103,000000,34.38,35.1,32.61,33.15,19283,0
+VTOL.US,D,20171106,000000,33.84,34.05,33.48,33.78,10689,0
+VTOL.US,D,20171107,000000,33.84,33.84,31.26,31.5,10575,0
+VTOL.US,D,20171108,000000,31.2,31.2,30.18,30.81,13934,0
+VTOL.US,D,20171109,000000,32.73,34.08,31.98,33.9,97603,0
+VTOL.US,D,20171110,000000,33,34.92,33,33.15,23400,0
+VTOL.US,D,20171113,000000,33,33,31.83,32.07,13995,0
+VTOL.US,D,20171114,000000,31.8,32.16,30.735,30.9,15382,0
+VTOL.US,D,20171115,000000,30.42,32.52,30.3,31.89,17279,0
+VTOL.US,D,20171116,000000,31.92,31.92,29.7,30.09,20059,0
+VTOL.US,D,20171117,000000,30.09,31.23,29.49,30.93,27732,0
+VTOL.US,D,20171120,000000,30.96,32.22,30.18,32.22,11961,0
+VTOL.US,D,20171121,000000,32.46,33.15,31.8,32.85,59255,0
+VTOL.US,D,20171122,000000,33.06,33.69,32.22,32.61,14837,0
+VTOL.US,D,20171124,000000,32.82,33.03,32.22,32.76,6326,0
+VTOL.US,D,20171127,000000,32.76,33.12,31.62,32.04,29232,0
+VTOL.US,D,20171128,000000,32.04,33.96,31.8,33.63,46087,0
+VTOL.US,D,20171129,000000,33.51,34.5,32.79,33.78,24577,0
+VTOL.US,D,20171130,000000,34.23,34.86,33.03,33.12,73948,0
+VTOL.US,D,20171201,000000,33.45,33.99,30.51,30.75,36613,0
+VTOL.US,D,20171204,000000,30.75,32.73,28.83,29.37,105376,0
+VTOL.US,D,20171205,000000,29.1,30.87,28.47,30.06,30604,0
+VTOL.US,D,20171206,000000,29.85,30.345,29.55,30.15,21768,0
+VTOL.US,D,20171207,000000,30.21,30.84,29.94,30.24,13454,0
+VTOL.US,D,20171208,000000,30.27,31.26,29.73,30.06,24174,0
+VTOL.US,D,20171211,000000,30.15,31.02,28.41,28.5,40855,0
+VTOL.US,D,20171212,000000,28.68,29.13,28.155,28.47,34570,0
+VTOL.US,D,20171213,000000,28.56,29.55,28.32,28.83,16548,0
+VTOL.US,D,20171214,000000,28.68,29.73,28.5,29.07,28667,0
+VTOL.US,D,20171215,000000,29.13,29.49,28.83,29.31,151059,0
+VTOL.US,D,20171218,000000,29.67,32.46,29.67,32.43,16651,0
+VTOL.US,D,20171219,000000,32.43,32.76,30.63,30.84,18472,0
+VTOL.US,D,20171220,000000,31.08,32.28,31.035,31.17,13297,0
+VTOL.US,D,20171221,000000,31.29,32.64,30.75,32.1,13801,0
+VTOL.US,D,20171222,000000,31.98,33.48,31.56,32.82,11136,0
+VTOL.US,D,20171226,000000,32.97,32.97,31.86,32.01,10827,0
+VTOL.US,D,20171227,000000,31.89,32.43,31.83,32.07,9354,0
+VTOL.US,D,20171228,000000,32.07,32.4,31.68,32.16,20302,0
+VTOL.US,D,20171229,000000,32.25,32.67,31.77,32.25,17808,0
+VTOL.US,D,20180102,000000,32.4,33.87,32.28,32.52,27037,0
+VTOL.US,D,20180103,000000,32.67,33.27,32.61,32.7,11085,0
+VTOL.US,D,20180104,000000,32.82,34.26,32.7,34.23,14326,0
+VTOL.US,D,20180105,000000,34.5,34.86,33.78,34.26,13628,0
+VTOL.US,D,20180108,000000,34.14,34.14,33.165,33.6,9772,0
+VTOL.US,D,20180109,000000,33.51,33.81,32.88,33.03,15180,0
+VTOL.US,D,20180110,000000,32.85,33.84,32.85,33.6,6560,0
+VTOL.US,D,20180111,000000,33.66,35.61,33.66,34.98,18007,0
+VTOL.US,D,20180112,000000,35.1,35.55,34.5,34.77,9039,0
+VTOL.US,D,20180116,000000,35.01,35.46,33.39,33.54,20281,0
+VTOL.US,D,20180117,000000,33.72,34.05,32.61,32.85,16846,0
+VTOL.US,D,20180118,000000,32.73,32.73,31.56,31.71,10117,0
+VTOL.US,D,20180119,000000,31.32,31.86,30.75,31.08,25780,0
+VTOL.US,D,20180122,000000,30.63,32.1,30.63,31.29,47158,0
+VTOL.US,D,20180123,000000,31.35,32.28,30.93,31.8,36088,0
+VTOL.US,D,20180124,000000,31.74,33.99,31.74,33.42,42617,0
+VTOL.US,D,20180125,000000,33.72,34.26,31.92,32.13,16682,0
+VTOL.US,D,20180126,000000,32.34,32.82,31.44,31.65,11016,0
+VTOL.US,D,20180129,000000,31.47,31.5,30.81,30.93,16170,0
+VTOL.US,D,20180130,000000,30.57,30.9,29.94,30.69,13472,0
+VTOL.US,D,20180131,000000,30.81,30.81,30.165,30.39,21929,0
+VTOL.US,D,20180201,000000,30.27,31.35,30.09,31.14,12081,0
+VTOL.US,D,20180202,000000,30.9,31.11,30.15,30.45,18452,0
+VTOL.US,D,20180205,000000,30.06,30.57,28.83,29.25,23254,0
+VTOL.US,D,20180206,000000,28.53,30,27.99,29.46,26144,0
+VTOL.US,D,20180207,000000,29.43,29.58,28.5,28.83,29031,0
+VTOL.US,D,20180208,000000,28.86,28.86,27.75,28.08,32603,0
+VTOL.US,D,20180209,000000,28.44,29.01,27.39,28.77,31619,0
+VTOL.US,D,20180212,000000,28.89,29.52,28.035,28.68,16003,0
+VTOL.US,D,20180213,000000,28.41,28.98,28.08,28.86,8189,0
+VTOL.US,D,20180214,000000,28.44,29.97,28.44,29.4,14900,0
+VTOL.US,D,20180215,000000,29.91,30.06,29.19,29.91,11063,0
+VTOL.US,D,20180216,000000,29.7,30.42,29.19,29.64,12342,0
+VTOL.US,D,20180220,000000,28.29,29.97,28.29,28.29,40465,0
+VTOL.US,D,20180221,000000,28.32,29.34,28.32,28.41,11657,0
+VTOL.US,D,20180222,000000,28.68,30.393,28.68,29.61,8864,0
+VTOL.US,D,20180223,000000,29.88,30.42,29.16,29.94,14200,0
+VTOL.US,D,20180226,000000,29.97,29.97,28.965,29.34,7942,0
+VTOL.US,D,20180227,000000,29.4,29.85,28.35,28.38,11190,0
+VTOL.US,D,20180228,000000,28.56,29.1,28.2,28.35,23422,0
+VTOL.US,D,20180301,000000,28.29,29.205,28.29,28.38,7047,0
+VTOL.US,D,20180302,000000,28.14,29.4,27.9,28.92,14509,0
+VTOL.US,D,20180305,000000,28.74,29.7,28.23,28.29,27604,0
+VTOL.US,D,20180306,000000,28.59,30.39,28.377,30,21333,0
+VTOL.US,D,20180307,000000,29.73,30.24,27.48,29.37,33330,0
+VTOL.US,D,20180308,000000,29.01,29.1,28.29,28.86,15838,0
+VTOL.US,D,20180309,000000,28.83,29.25,28.11,28.56,45636,0
+VTOL.US,D,20180312,000000,28.56,29.28,28.35,28.98,29629,0
+VTOL.US,D,20180313,000000,28.86,29.895,28.29,28.71,26753,0
+VTOL.US,D,20180314,000000,28.89,29.46,28.23,28.71,41295,0
+VTOL.US,D,20180315,000000,28.35,28.65,27.6,27.75,66749,0
+VTOL.US,D,20180316,000000,27.81,29.82,27.63,29.37,56466,0
+VTOL.US,D,20180319,000000,29.25,29.79,28.56,29.22,28204,0
+VTOL.US,D,20180320,000000,29.16,29.34,28.38,28.65,17483,0
+VTOL.US,D,20180321,000000,28.65,29.88,28.5,28.86,21044,0
+VTOL.US,D,20180322,000000,28.44,29.28,28.14,28.2,57583,0
+VTOL.US,D,20180323,000000,28.41,28.65,28.02,28.02,26973,0
+VTOL.US,D,20180326,000000,28.38,28.77,27.96,28.41,28365,0
+VTOL.US,D,20180327,000000,28.44,28.86,27.72,27.81,27996,0
+VTOL.US,D,20180328,000000,27.69,27.84,26.94,27.75,15827,0
+VTOL.US,D,20180329,000000,27.87,28.26,27.63,28.05,17463,0
+VTOL.US,D,20180402,000000,27.87,28.41,27.27,28.02,16490,0
+VTOL.US,D,20180403,000000,28.17,28.95,28.005,28.77,18988,0
+VTOL.US,D,20180404,000000,28.26,29.01,28.2,28.83,19642,0
+VTOL.US,D,20180405,000000,29.07,29.73,28.98,29.31,29157,0
+VTOL.US,D,20180406,000000,29.1,29.58,28.5,28.71,22962,0
+VTOL.US,D,20180409,000000,29.01,29.28,28.08,28.26,25891,0
+VTOL.US,D,20180410,000000,28.71,29.52,28.68,28.92,23343,0
+VTOL.US,D,20180411,000000,28.77,29.43,28.77,28.95,27408,0
+VTOL.US,D,20180412,000000,29.07,29.609,28.77,29.1,25265,0
+VTOL.US,D,20180413,000000,29.28,29.67,28.5,28.77,20834,0
+VTOL.US,D,20180416,000000,28.95,29.115,28.47,28.86,19359,0
+VTOL.US,D,20180417,000000,28.92,29.1,28.41,28.89,34704,0
+VTOL.US,D,20180418,000000,28.95,29.7,28.89,29.1,50372,0
+VTOL.US,D,20180419,000000,29.13,29.4,28.5,29.19,33734,0
+VTOL.US,D,20180420,000000,28.98,29.505,28.8,29.1,23202,0
+VTOL.US,D,20180423,000000,29.1,29.49,28.74,29.43,21800,0
+VTOL.US,D,20180424,000000,29.46,30.06,29.22,30.03,11834,0
+VTOL.US,D,20180425,000000,29.97,30.99,29.43,30.72,11756,0
+VTOL.US,D,20180426,000000,30.6,31.86,30.6,31.86,19405,0
+VTOL.US,D,20180427,000000,31.83,32.04,31.17,31.77,28264,0
+VTOL.US,D,20180430,000000,31.74,32.22,31.47,31.65,26342,0
+VTOL.US,D,20180501,000000,31.35,31.98,31.14,31.74,19466,0
+VTOL.US,D,20180502,000000,31.8,34.665,31.74,33.99,35239,0
+VTOL.US,D,20180503,000000,33.93,34.29,33.075,33.84,27191,0
+VTOL.US,D,20180504,000000,33.63,35.82,33.63,35.31,29884,0
+VTOL.US,D,20180507,000000,35.55,36.75,35.28,35.46,15508,0
+VTOL.US,D,20180508,000000,35.16,35.82,34.56,35.4,27872,0
+VTOL.US,D,20180509,000000,35.7,36.39,35.7,36.06,25964,0
+VTOL.US,D,20180510,000000,36.18,37.227,36.18,36.42,12338,0
+VTOL.US,D,20180511,000000,36.42,36.81,35.895,36.12,10838,0
+VTOL.US,D,20180514,000000,36.12,36.585,35.49,35.52,12102,0
+VTOL.US,D,20180515,000000,35.37,36.06,35.22,35.58,13314,0
+VTOL.US,D,20180516,000000,35.73,37.17,35.73,36.72,23782,0
+VTOL.US,D,20180517,000000,36.63,38.22,36.21,38.01,18454,0
+VTOL.US,D,20180518,000000,38.25,38.34,37.35,37.44,12903,0
+VTOL.US,D,20180521,000000,37.68,38.55,37.32,38.49,11378,0
+VTOL.US,D,20180522,000000,37.59,38.76,37.59,37.86,26080,0
+VTOL.US,D,20180523,000000,37.62,38.49,37.53,38.46,19075,0
+VTOL.US,D,20180524,000000,38.13,39.54,38.1,39.39,18497,0
+VTOL.US,D,20180525,000000,38.97,38.97,38.07,38.58,12612,0
+VTOL.US,D,20180529,000000,38.22,39.09,38.22,38.76,13993,0
+VTOL.US,D,20180530,000000,39.15,40.065,38.88,39.09,17924,0
+VTOL.US,D,20180531,000000,39.48,39.48,38.55,38.79,12920,0
+VTOL.US,D,20180601,000000,39.03,39.03,37.98,38.4,20083,0
+VTOL.US,D,20180604,000000,38.46,38.64,37.62,37.71,26367,0
+VTOL.US,D,20180605,000000,38.04,39.09,37.5,39,11675,0
+VTOL.US,D,20180606,000000,39,39,38.25,38.58,13887,0
+VTOL.US,D,20180607,000000,38.64,38.94,38.37,38.58,5703,0
+VTOL.US,D,20180608,000000,38.73,38.85,38.19,38.55,23379,0
+VTOL.US,D,20180611,000000,38.46,39.15,38.46,38.88,13342,0
+VTOL.US,D,20180612,000000,38.88,39.605,38.64,39.33,8673,0
+VTOL.US,D,20180613,000000,39.33,39.81,38.85,38.97,9258,0
+VTOL.US,D,20180614,000000,39.09,39.48,38.58,38.76,17548,0
+VTOL.US,D,20180615,000000,38.7,39.99,38.25,39.9,42690,0
+VTOL.US,D,20180618,000000,39.78,41.4,39.78,41.16,15706,0
+VTOL.US,D,20180619,000000,40.74,41.49,40.41,41.28,12890,0
+VTOL.US,D,20180620,000000,41.49,42,40.68,41.64,10345,0
+VTOL.US,D,20180621,000000,41.67,41.67,40.2,40.44,17057,0
+VTOL.US,D,20180622,000000,41.25,41.67,40.32,41.31,65904,0
+VTOL.US,D,20180625,000000,41.1,41.1,40.02,40.29,15804,0
+VTOL.US,D,20180626,000000,40.38,41.1,39.9,40.92,17116,0
+VTOL.US,D,20180627,000000,41.07,41.94,40.47,40.53,12124,0
+VTOL.US,D,20180628,000000,40.56,40.68,39.96,40.32,9172,0
+VTOL.US,D,20180629,000000,40.41,40.47,38.715,38.85,14227,0
+VTOL.US,D,20180702,000000,38.55,39.27,37.77,39.21,15196,0
+VTOL.US,D,20180703,000000,39.45,39.45,38.34,38.76,7171,0
+VTOL.US,D,20180705,000000,39.09,39.69,38.94,39.57,10468,0
+VTOL.US,D,20180706,000000,39.51,41.82,39.51,40.95,25039,0
+VTOL.US,D,20180709,000000,41.01,41.82,40.56,40.98,9837,0
+VTOL.US,D,20180710,000000,41.22,41.58,40.05,40.26,21843,0
+VTOL.US,D,20180711,000000,40.08,40.5,39.27,39.48,14062,0
+VTOL.US,D,20180712,000000,39.84,39.84,38.46,39.42,40351,0
+VTOL.US,D,20180713,000000,39.45,40.74,39.45,39.87,4252,0
+VTOL.US,D,20180716,000000,39.66,40.14,38.88,39.72,10311,0
+VTOL.US,D,20180717,000000,39.51,40.23,38.46,40.02,10399,0
+VTOL.US,D,20180718,000000,39.9,40.11,39.33,39.81,12354,0
+VTOL.US,D,20180719,000000,39.72,40.02,39.48,39.9,5914,0
+VTOL.US,D,20180720,000000,39.93,40.83,39.69,40.08,14778,0
+VTOL.US,D,20180723,000000,40.23,40.77,39.9,40.5,8613,0
+VTOL.US,D,20180724,000000,40.89,40.89,40.17,40.23,9839,0
+VTOL.US,D,20180725,000000,40.29,41.16,40.29,40.95,25388,0
+VTOL.US,D,20180726,000000,40.8,42.54,40.8,42.3,8482,0
+VTOL.US,D,20180727,000000,42.15,42.69,41.43,41.7,14335,0
+VTOL.US,D,20180730,000000,42.21,42.57,42,42.27,15048,0
+VTOL.US,D,20180731,000000,42.18,42.6,41.52,42.39,21333,0
+VTOL.US,D,20180801,000000,42.03,42.33,41.22,41.91,18650,0
+VTOL.US,D,20180802,000000,39.42,42.36,39.42,42.24,14093,0
+VTOL.US,D,20180803,000000,42.21,42.54,40.44,41.25,13038,0
+VTOL.US,D,20180806,000000,41.28,42,41.22,41.88,7764,0
+VTOL.US,D,20180807,000000,42.06,42.3,41.85,42.21,21025,0
+VTOL.US,D,20180808,000000,39,40.44,37.65,38.79,34551,0
+VTOL.US,D,20180809,000000,38.82,38.82,37.92,38.01,9004,0
+VTOL.US,D,20180810,000000,37.98,38.22,37.2,37.59,16840,0
+VTOL.US,D,20180813,000000,37.56,37.56,35.7,35.76,15729,0
+VTOL.US,D,20180814,000000,36.15,36.87,35.37,35.76,20511,0
+VTOL.US,D,20180815,000000,35.25,35.37,34.29,35.25,16644,0
+VTOL.US,D,20180816,000000,35.31,36,35.055,35.64,16328,0
+VTOL.US,D,20180817,000000,35.64,36.15,35.385,35.73,23990,0
+VTOL.US,D,20180820,000000,35.76,36.06,35.025,35.55,12411,0
+VTOL.US,D,20180821,000000,35.4,36.54,35.4,35.79,20051,0
+VTOL.US,D,20180822,000000,35.79,36.39,35.01,35.52,11753,0
+VTOL.US,D,20180823,000000,35.25,36.87,35.25,36.54,8222,0
+VTOL.US,D,20180824,000000,36.6,37.62,36.6,37.38,14214,0
+VTOL.US,D,20180827,000000,37.41,37.98,37.41,37.68,10768,0
+VTOL.US,D,20180828,000000,37.68,37.77,36.42,36.48,7838,0
+VTOL.US,D,20180829,000000,36.45,36.901,36.09,36.78,7424,0
+VTOL.US,D,20180830,000000,36.78,36.78,35.79,36.15,10055,0
+VTOL.US,D,20180831,000000,35.97,35.97,34.935,35.82,14478,0
+VTOL.US,D,20180904,000000,35.67,35.85,34.29,34.98,12144,0
+VTOL.US,D,20180905,000000,34.74,35.97,34.41,35.25,11169,0
+VTOL.US,D,20180906,000000,35.07,35.76,33.81,35.13,26573,0
+VTOL.US,D,20180907,000000,35.37,35.82,34.53,35.58,15352,0
+VTOL.US,D,20180910,000000,35.58,36.69,35.07,36.45,14031,0
+VTOL.US,D,20180911,000000,36.03,36.51,35.703,36.09,11818,0
+VTOL.US,D,20180912,000000,36.09,38.07,36.09,36.93,18132,0
+VTOL.US,D,20180913,000000,37.11,38.22,36.337,37.11,10326,0
+VTOL.US,D,20180914,000000,37.02,38.22,36.765,37.08,18941,0
+VTOL.US,D,20180917,000000,37.2,38.25,36.477,37.68,29117,0
+VTOL.US,D,20180918,000000,37.8,38.43,37.5,38.1,26823,0
+VTOL.US,D,20180919,000000,38.13,38.73,37.23,37.59,24577,0
+VTOL.US,D,20180920,000000,37.83,38.07,36.9,37.14,13409,0
+VTOL.US,D,20180921,000000,37.2,37.98,35.61,37.92,79336,0
+VTOL.US,D,20180924,000000,37.89,38.37,37.05,37.92,16092,0
+VTOL.US,D,20180925,000000,38.07,38.265,37.68,37.95,10324,0
+VTOL.US,D,20180926,000000,38.01,38.01,36.87,37.05,13943,0
+VTOL.US,D,20180927,000000,37.2,37.2,36.12,36.48,9514,0
+VTOL.US,D,20180928,000000,36.3,37.5,36.09,37.05,20267,0
+VTOL.US,D,20181001,000000,37.23,37.41,36.03,36.33,12310,0
+VTOL.US,D,20181002,000000,36.33,36.84,36.09,36.48,12452,0
+VTOL.US,D,20181003,000000,36.15,37.32,36.15,37.02,7493,0
+VTOL.US,D,20181004,000000,37.11,37.11,35.895,36.42,8027,0
+VTOL.US,D,20181005,000000,36.6,36.84,35.58,36.63,6534,0
+VTOL.US,D,20181008,000000,36.51,36.87,36.3,36.69,17359,0
+VTOL.US,D,20181009,000000,36.69,38.505,36.69,37.62,17881,0
+VTOL.US,D,20181010,000000,37.47,37.83,36.21,36.57,15352,0
+VTOL.US,D,20181011,000000,36.42,36.87,35.16,35.22,12311,0
+VTOL.US,D,20181012,000000,35.79,36.18,34.47,35.28,17073,0
+VTOL.US,D,20181015,000000,35.04,35.04,34.02,34.38,13822,0
+VTOL.US,D,20181016,000000,34.59,34.995,33.84,34.89,19271,0
+VTOL.US,D,20181017,000000,34.8,35.85,33.6,34.29,11701,0
+VTOL.US,D,20181018,000000,34.08,34.482,32.76,33,7845,0
+VTOL.US,D,20181019,000000,32.73,34.11,32.73,33.99,15333,0
+VTOL.US,D,20181022,000000,34.11,34.32,32.85,34.29,7509,0
+VTOL.US,D,20181023,000000,33.78,33.96,32.73,33.78,7943,0
+VTOL.US,D,20181024,000000,33.81,33.81,32.13,32.22,12593,0
+VTOL.US,D,20181025,000000,32.58,33.48,31.86,33.36,11241,0
+VTOL.US,D,20181026,000000,32.94,34.32,32.61,34.02,18635,0
+VTOL.US,D,20181029,000000,34.5,34.5,32.85,33.81,15557,0
+VTOL.US,D,20181030,000000,33.84,35.55,32.82,35.19,12880,0
+VTOL.US,D,20181031,000000,35.67,35.73,33.81,33.96,16640,0
+VTOL.US,D,20181101,000000,33.96,34.32,33.36,34.08,12682,0
+VTOL.US,D,20181102,000000,34.14,34.98,33.69,34.65,11613,0
+VTOL.US,D,20181105,000000,34.77,35.76,33.9,35.52,18164,0
+VTOL.US,D,20181106,000000,35.55,36.69,34.89,35.43,9336,0
+VTOL.US,D,20181107,000000,39.45,39.45,35.19,36,14203,0
+VTOL.US,D,20181108,000000,35.73,36.3,34.56,35.13,13584,0
+VTOL.US,D,20181109,000000,34.89,34.89,33.09,34.02,20444,0
+VTOL.US,D,20181112,000000,33.96,34.89,32.91,33.66,18772,0
+VTOL.US,D,20181113,000000,33.81,33.81,31.83,32.52,36659,0
+VTOL.US,D,20181114,000000,32.43,32.82,31.68,32.16,33713,0
+VTOL.US,D,20181115,000000,31.92,33.51,31.92,33.12,17089,0
+VTOL.US,D,20181116,000000,33.09,33.24,31.77,32.7,33813,0
+VTOL.US,D,20181119,000000,32.7,32.91,31.83,32.34,20141,0
+VTOL.US,D,20181120,000000,31.83,32.64,31.44,32.4,26978,0
+VTOL.US,D,20181121,000000,32.4,33.42,32.25,32.88,15901,0
+VTOL.US,D,20181123,000000,32.07,32.331,30.78,31.62,30322,0
+VTOL.US,D,20181126,000000,31.95,32.76,31.95,32.52,24189,0
+VTOL.US,D,20181127,000000,32.43,33.03,30.51,30.9,31329,0
+VTOL.US,D,20181128,000000,30.93,32.49,30.63,31.95,50174,0
+VTOL.US,D,20181129,000000,31.92,32.91,31.62,32.25,31120,0
+VTOL.US,D,20181130,000000,32.04,32.61,30,30.18,30793,0
+VTOL.US,D,20181203,000000,30.72,31.14,29.28,30.93,24491,0
+VTOL.US,D,20181204,000000,30.93,30.93,28.98,29.16,29749,0
+VTOL.US,D,20181206,000000,28.71,29.07,27.45,28.98,23215,0
+VTOL.US,D,20181207,000000,29.28,29.85,27.9,28.29,23875,0
+VTOL.US,D,20181210,000000,27.99,28.02,27,27.21,23515,0
+VTOL.US,D,20181211,000000,27.75,30.09,27.75,28.71,28291,0
+VTOL.US,D,20181212,000000,29.28,29.28,28.08,28.83,25356,0
+VTOL.US,D,20181213,000000,28.41,28.8,27.6,28.68,17957,0
+VTOL.US,D,20181214,000000,28.56,29.16,27.45,28.83,22770,0
+VTOL.US,D,20181217,000000,28.92,28.92,27.06,27.18,44320,0
+VTOL.US,D,20181218,000000,27.54,27.99,27.24,27.3,35183,0
+VTOL.US,D,20181219,000000,27.36,28.29,26.85,27.3,16512,0
+VTOL.US,D,20181220,000000,27.18,27.6,26.43,26.91,42073,0
+VTOL.US,D,20181221,000000,26.64,27.03,25.35,26.64,142387,0
+VTOL.US,D,20181224,000000,26.67,26.67,25.5,25.77,14174,0
+VTOL.US,D,20181226,000000,25.89,25.89,24.96,25.53,39513,0
+VTOL.US,D,20181227,000000,25.02,26.58,24.33,26.55,27952,0
+VTOL.US,D,20181228,000000,26.64,26.925,25.65,26.16,13350,0
+VTOL.US,D,20181231,000000,26.37,26.91,25.29,26.22,22326,0
+VTOL.US,D,20190102,000000,25.83,27.66,25.71,27.15,15817,0
+VTOL.US,D,20190103,000000,27.03,27.63,26.58,26.88,13309,0
+VTOL.US,D,20190104,000000,27.15,28.98,26.97,28.92,18252,0
+VTOL.US,D,20190107,000000,28.8,29.64,28.38,29.46,12120,0
+VTOL.US,D,20190108,000000,29.97,31.14,29.4,29.64,8543,0
+VTOL.US,D,20190109,000000,30.15,30.21,29.007,30.12,17272,0
+VTOL.US,D,20190110,000000,30,30.33,29.04,29.97,12098,0
+VTOL.US,D,20190111,000000,29.79,30.39,29.1,30.15,19491,0
+VTOL.US,D,20190114,000000,29.67,31.47,29.67,30.81,20547,0
+VTOL.US,D,20190115,000000,30.84,31.38,29.955,31.26,11424,0
+VTOL.US,D,20190116,000000,29.91,31.47,29.91,31.11,19585,0
+VTOL.US,D,20190117,000000,31.02,31.8,30.81,31.2,16319,0
+VTOL.US,D,20190118,000000,31.53,31.65,30.66,31.44,12773,0
+VTOL.US,D,20190122,000000,31.2,31.2,30.015,30.42,24728,0
+VTOL.US,D,20190123,000000,30.6,31.11,29.79,30.12,28942,0
+VTOL.US,D,20190124,000000,29.34,30.33,29.34,30.09,8817,0
+VTOL.US,D,20190125,000000,30.03,31.2,30.03,30.78,10853,0
+VTOL.US,D,20190128,000000,30,30.42,28.89,29.25,9108,0
+VTOL.US,D,20190129,000000,29.25,29.52,28.62,28.74,22465,0
+VTOL.US,D,20190130,000000,28.8,29.76,28.148,29.13,16105,0
+VTOL.US,D,20190131,000000,28.26,29.46,28.05,28.26,17142,0
+VTOL.US,D,20190201,000000,28.26,28.974,28.17,28.41,8774,0
+VTOL.US,D,20190204,000000,28.215,28.89,27.9,28.68,12193,0
+VTOL.US,D,20190205,000000,28.68,29.55,28.5,29.28,17614,0
+VTOL.US,D,20190206,000000,29.34,30.57,29.34,30.27,8271,0
+VTOL.US,D,20190207,000000,30,30,28.86,29.04,9216,0
+VTOL.US,D,20190208,000000,28.74,29.67,27.93,28.86,17178,0
+VTOL.US,D,20190211,000000,29.01,29.94,28.35,29.58,9696,0
+VTOL.US,D,20190212,000000,29.79,29.88,28.92,29.34,24880,0
+VTOL.US,D,20190213,000000,29.4,29.46,28.695,29.28,9991,0
+VTOL.US,D,20190214,000000,29.16,29.88,29.16,29.43,20745,0
+VTOL.US,D,20190215,000000,29.67,30.93,29.67,30.84,16618,0
+VTOL.US,D,20190219,000000,30.84,34.83,30.84,33.84,25305,0
+VTOL.US,D,20190220,000000,33.9,35.04,33.24,34.5,30680,0
+VTOL.US,D,20190221,000000,34.56,34.56,33.63,34.14,9720,0
+VTOL.US,D,20190222,000000,34.32,34.65,34.08,34.35,15956,0
+VTOL.US,D,20190225,000000,34.44,34.65,33.96,33.99,17173,0
+VTOL.US,D,20190226,000000,33.99,34.8,33.99,34.41,12031,0
+VTOL.US,D,20190227,000000,34.41,34.8,33.63,34.59,9772,0
+VTOL.US,D,20190228,000000,34.302,34.8,33.48,34.56,19378,0
+VTOL.US,D,20190301,000000,34.59,34.89,33.63,34.65,18831,0
+VTOL.US,D,20190304,000000,34.77,35.221,34.02,34.17,21222,0
+VTOL.US,D,20190305,000000,34.17,34.365,33.24,33.99,16356,0
+VTOL.US,D,20190306,000000,33.69,33.69,30.09,30.75,25828,0
+VTOL.US,D,20190307,000000,30.96,31.17,30.21,30.9,14566,0
+VTOL.US,D,20190308,000000,31.02,31.5,29.265,30.6,39477,0
+VTOL.US,D,20190311,000000,30.6,31.47,30.39,31.32,29783,0
+VTOL.US,D,20190312,000000,31.32,33.24,31.02,31.8,30692,0
+VTOL.US,D,20190313,000000,31.8,32.85,31.32,32.55,57144,0
+VTOL.US,D,20190314,000000,32.4,33.225,32.31,32.88,30933,0
+VTOL.US,D,20190315,000000,33.18,33.96,32.7,33.36,119259,0
+VTOL.US,D,20190318,000000,33.36,35.22,32.4,34.68,28128,0
+VTOL.US,D,20190319,000000,34.89,35.1,34.02,34.32,32352,0
+VTOL.US,D,20190320,000000,34.23,35.76,34.2,34.98,22575,0
+VTOL.US,D,20190321,000000,34.83,37.29,34.83,36.6,34722,0
+VTOL.US,D,20190322,000000,36.06,36.51,33.78,34.2,51644,0
+VTOL.US,D,20190325,000000,34.14,34.98,33.45,34.65,25931,0
+VTOL.US,D,20190326,000000,34.89,35.7,34.38,34.86,16297,0
+VTOL.US,D,20190327,000000,34.68,35.49,34.245,35.22,13740,0
+VTOL.US,D,20190328,000000,35.22,35.64,34.275,35.55,18141,0
+VTOL.US,D,20190329,000000,35.73,36.36,34.38,34.62,25448,0
+VTOL.US,D,20190401,000000,34.89,35.46,34.365,34.74,22457,0
+VTOL.US,D,20190402,000000,34.92,35.49,34.2,35.4,21178,0
+VTOL.US,D,20190403,000000,35.67,35.907,34.74,34.98,11554,0
+VTOL.US,D,20190404,000000,35.04,35.13,34.32,35.04,6859,0
+VTOL.US,D,20190405,000000,35.28,36.06,35.28,35.76,6318,0
+VTOL.US,D,20190408,000000,35.67,36.51,35.61,35.7,17392,0
+VTOL.US,D,20190409,000000,35.61,36.3,35.01,35.55,72823,0
+VTOL.US,D,20190410,000000,35.67,37.2,35.55,36.78,21740,0
+VTOL.US,D,20190411,000000,36.81,37.2,36.51,36.69,11075,0
+VTOL.US,D,20190412,000000,37.26,37.26,28.65,29.49,190010,0
+VTOL.US,D,20190415,000000,30,30.99,29.7,30.12,83779,0
+VTOL.US,D,20190416,000000,30.45,30.45,28.89,29.1,82652,0
+VTOL.US,D,20190417,000000,29.13,29.16,27.6,27.63,47773,0
+VTOL.US,D,20190418,000000,27.72,27.855,25.705,26.76,66521,0
+VTOL.US,D,20190422,000000,26.85,26.85,24.81,25.29,58517,0
+VTOL.US,D,20190423,000000,25.35,26.85,25.35,26.46,60123,0
+VTOL.US,D,20190424,000000,27.33,28.95,27.27,28.56,95494,0
+VTOL.US,D,20190425,000000,28.32,28.32,27.03,27.06,29653,0
+VTOL.US,D,20190426,000000,27.09,27.54,26.43,26.88,26233,0
+VTOL.US,D,20190429,000000,26.85,27.12,25.92,26.85,16838,0
+VTOL.US,D,20190430,000000,27.24,29.37,27.24,28.92,64485,0
+VTOL.US,D,20190501,000000,29.1,29.22,26.94,27.03,57377,0
+VTOL.US,D,20190502,000000,26.97,27.51,26.64,26.88,36381,0
+VTOL.US,D,20190503,000000,27.06,28.71,26.97,28.38,32276,0
+VTOL.US,D,20190506,000000,28.5,29.22,27.81,28.89,30808,0
+VTOL.US,D,20190507,000000,28.74,29.04,27.99,28.59,24712,0
+VTOL.US,D,20190508,000000,26.4,28.08,26.16,26.31,59312,0
+VTOL.US,D,20190509,000000,26.25,28.32,26.25,28.11,78946,0
+VTOL.US,D,20190510,000000,27.9,28.05,27.09,27.99,40502,0
+VTOL.US,D,20190513,000000,27.63,28.29,26.94,27.15,60171,0
+VTOL.US,D,20190514,000000,27.3,28.02,26.91,27.42,34730,0
+VTOL.US,D,20190515,000000,27.06,27.57,26.865,27.15,23202,0
+VTOL.US,D,20190516,000000,27.21,27.51,26.88,27,36936,0
+VTOL.US,D,20190517,000000,26.64,26.97,26.19,26.28,27083,0
+VTOL.US,D,20190520,000000,26.04,26.04,25.11,25.23,28632,0
+VTOL.US,D,20190521,000000,25.32,25.65,24.99,25.56,57044,0
+VTOL.US,D,20190522,000000,25.5,25.59,24.03,24.45,18028,0
+VTOL.US,D,20190523,000000,24.03,24.03,23.01,23.46,22853,0
+VTOL.US,D,20190524,000000,23.73,23.94,23.25,23.55,23342,0
+VTOL.US,D,20190528,000000,23.55,23.94,23.16,23.46,96250,0
+VTOL.US,D,20190529,000000,23.46,23.49,22.62,22.89,52681,0
+VTOL.US,D,20190530,000000,22.95,23.52,22.23,22.86,67540,0
+VTOL.US,D,20190531,000000,22.44,22.59,21.93,22.05,29302,0
+VTOL.US,D,20190603,000000,22.11,22.598,21.465,22.17,46042,0
+VTOL.US,D,20190604,000000,22.44,23.31,22.23,22.74,44449,0
+VTOL.US,D,20190605,000000,22.77,22.77,21.33,21.57,36160,0
+VTOL.US,D,20190606,000000,21.57,21.825,20.85,21.39,32551,0
+VTOL.US,D,20190607,000000,21.57,22.11,21.18,21.72,29993,0
+VTOL.US,D,20190610,000000,21.75,22.53,21.15,21.18,46000,0
+VTOL.US,D,20190611,000000,21.36,22.26,21.36,21.69,72951,0
+VTOL.US,D,20190612,000000,21.69,22.545,20.91,21.99,190610,0
+VTOL.US,D,20190613,000000,22.23,22.5,22.14,22.32,56368,0
+VTOL.US,D,20190614,000000,22.29,22.8,22.2,22.62,110410,0
+VTOL.US,D,20190617,000000,22.68,22.95,22.38,22.47,30861,0
+VTOL.US,D,20190618,000000,22.65,23.67,22.65,23.34,100535,0
+VTOL.US,D,20190619,000000,23.31,24.42,22.89,24.24,56223,0
+VTOL.US,D,20190620,000000,24.72,25.23,24.484,24.87,49964,0
+VTOL.US,D,20190621,000000,24.69,25.65,24.42,25.38,138487,0
+VTOL.US,D,20190624,000000,25.62,25.65,24.405,24.51,50321,0
+VTOL.US,D,20190625,000000,24.54,25.29,24.51,24.6,42675,0
+VTOL.US,D,20190626,000000,24.81,25.62,24.81,25.26,43298,0
+VTOL.US,D,20190627,000000,25.14,25.71,25.11,25.65,27999,0
+VTOL.US,D,20190628,000000,25.62,26.31,25.02,25.02,78153,0
+VTOL.US,D,20190701,000000,25.44,25.92,25.32,25.59,33344,0
+VTOL.US,D,20190702,000000,25.59,25.59,24.84,25.44,34768,0
+VTOL.US,D,20190703,000000,25.59,25.62,25.08,25.59,19798,0
+VTOL.US,D,20190705,000000,25.44,25.86,25.17,25.68,22001,0
+VTOL.US,D,20190708,000000,25.53,25.77,25.35,25.56,20214,0
+VTOL.US,D,20190709,000000,25.53,25.59,25.14,25.5,16170,0
+VTOL.US,D,20190710,000000,25.77,25.89,25.35,25.8,17911,0
+VTOL.US,D,20190711,000000,25.8,25.86,25.41,25.68,15897,0
+VTOL.US,D,20190712,000000,25.62,26.19,25.29,25.68,20180,0
+VTOL.US,D,20190715,000000,25.14,25.8,24.9,25.56,12665,0
+VTOL.US,D,20190716,000000,25.56,25.89,25.26,25.44,18097,0
+VTOL.US,D,20190717,000000,25.41,25.59,25.11,25.26,32757,0
+VTOL.US,D,20190718,000000,25.11,25.44,24.75,25.32,26561,0
+VTOL.US,D,20190719,000000,25.23,25.65,25.125,25.38,25202,0
+VTOL.US,D,20190722,000000,25.41,26.22,25.41,25.95,26864,0
+VTOL.US,D,20190723,000000,26.01,26.76,26.01,26.73,33353,0
+VTOL.US,D,20190724,000000,26.49,27.3,26.13,26.97,31456,0
+VTOL.US,D,20190725,000000,26.88,26.91,26.13,26.55,17073,0
+VTOL.US,D,20190726,000000,26.7,27.15,26.395,26.91,23556,0
+VTOL.US,D,20190729,000000,26.85,26.91,26.22,26.31,16311,0
+VTOL.US,D,20190730,000000,26.07,27.24,25.53,26.49,33435,0
+VTOL.US,D,20190731,000000,28.5,32.55,27.81,30.96,133610,0
+VTOL.US,D,20190801,000000,30.6,32.685,30.6,31.35,62035,0
+VTOL.US,D,20190802,000000,31.23,32.25,30.72,32.04,64502,0
+VTOL.US,D,20190805,000000,31.5,32.25,30.942,31.71,62616,0
+VTOL.US,D,20190806,000000,31.92,31.92,30.81,31.26,26670,0
+VTOL.US,D,20190807,000000,30.75,31.65,30.75,31.26,31736,0
+VTOL.US,D,20190808,000000,31.53,31.89,31.26,31.56,23958,0
+VTOL.US,D,20190809,000000,31.35,31.89,30.6,31.11,28203,0
+VTOL.US,D,20190812,000000,30.81,32.19,30.27,31.5,26241,0
+VTOL.US,D,20190813,000000,31.26,32.07,30.66,31.38,37663,0
+VTOL.US,D,20190814,000000,30.78,31.02,28.74,28.77,35038,0
+VTOL.US,D,20190815,000000,28.5,28.755,27.39,27.57,25437,0
+VTOL.US,D,20190816,000000,27.69,28.83,27.45,28.62,60871,0
+VTOL.US,D,20190819,000000,29.1,29.685,28.35,28.77,25252,0
+VTOL.US,D,20190820,000000,28.41,29.28,28.395,29.1,27891,0
+VTOL.US,D,20190821,000000,29.4,29.64,28.77,29.25,19044,0
+VTOL.US,D,20190822,000000,29.25,29.7,28.74,29.13,19157,0
+VTOL.US,D,20190823,000000,28.65,29.55,27.75,27.84,22777,0
+VTOL.US,D,20190826,000000,28.2,28.2,26.28,26.94,31727,0
+VTOL.US,D,20190827,000000,27.27,27.66,26.01,26.55,25042,0
+VTOL.US,D,20190828,000000,26.52,27.72,26.37,27.63,41818,0
+VTOL.US,D,20190829,000000,27.96,28.83,27.96,28.44,28157,0
+VTOL.US,D,20190830,000000,28.68,29.4,27.9,28.44,18855,0
+VTOL.US,D,20190903,000000,28.02,28.83,27.748,28.38,25067,0
+VTOL.US,D,20190904,000000,28.8,30.39,28.8,29.34,24268,0
+VTOL.US,D,20190905,000000,29.79,31.26,29.79,30.42,28833,0
+VTOL.US,D,20190906,000000,30.42,30.69,29.67,30.21,18021,0
+VTOL.US,D,20190909,000000,30.18,31.74,29.73,31.65,27169,0
+VTOL.US,D,20190910,000000,31.59,32.88,31.32,32.25,64042,0
+VTOL.US,D,20190911,000000,32.25,32.745,31.2,32.34,41247,0
+VTOL.US,D,20190912,000000,32.22,32.67,30.06,32.25,26403,0
+VTOL.US,D,20190913,000000,32.58,32.85,31.77,32.49,22160,0
+VTOL.US,D,20190916,000000,33.24,34.14,32.64,33.57,50485,0
+VTOL.US,D,20190917,000000,33.39,33.39,31.98,32.49,22389,0
+VTOL.US,D,20190918,000000,32.31,32.55,31.65,32.22,20922,0
+VTOL.US,D,20190919,000000,32.22,32.64,31.77,31.89,25199,0
+VTOL.US,D,20190920,000000,31.86,32.01,31.23,31.5,116224,0
+VTOL.US,D,20190923,000000,31.14,31.605,30.27,30.6,37125,0
+VTOL.US,D,20190924,000000,30.54,30.75,29.97,30.42,48468,0
+VTOL.US,D,20190925,000000,30.36,30.99,30.09,30.84,22191,0
+VTOL.US,D,20190926,000000,30.81,32.01,30.39,31.62,35041,0
+VTOL.US,D,20190927,000000,31.35,32.087,31.08,31.29,19069,0
+VTOL.US,D,20190930,000000,31.08,31.92,30.81,31.68,28426,0
+VTOL.US,D,20191001,000000,31.71,32.13,30.24,30.33,15224,0
+VTOL.US,D,20191002,000000,30.06,30.54,29.63,30.36,19139,0
+VTOL.US,D,20191003,000000,30.15,30.51,29.76,30.09,11800,0
+VTOL.US,D,20191004,000000,30.15,30.15,28.83,29.34,15950,0
+VTOL.US,D,20191007,000000,29.22,29.91,29.01,29.07,16301,0
+VTOL.US,D,20191008,000000,28.8,29.73,28.68,28.83,21167,0
+VTOL.US,D,20191009,000000,29.34,29.34,28.53,28.8,19436,0
+VTOL.US,D,20191010,000000,28.86,29.306,28.68,28.95,13530,0
+VTOL.US,D,20191011,000000,29.43,30.42,28.86,29.94,17660,0
+VTOL.US,D,20191014,000000,29.76,30.03,28.02,29.34,40619,0
+VTOL.US,D,20191015,000000,29.49,30.15,28.425,29.64,39306,0
+VTOL.US,D,20191016,000000,29.55,29.865,28.86,29.28,32021,0
+VTOL.US,D,20191017,000000,29.43,30.9,29.43,30.78,27687,0
+VTOL.US,D,20191018,000000,30.78,31.5,30.69,31.23,20138,0
+VTOL.US,D,20191021,000000,31.23,33.27,31.23,32.46,32381,0
+VTOL.US,D,20191022,000000,32.52,32.64,31.95,32.04,20351,0
+VTOL.US,D,20191023,000000,32.04,32.25,31.62,32.1,19524,0
+VTOL.US,D,20191024,000000,32.25,32.4,31.275,31.56,24911,0
+VTOL.US,D,20191025,000000,31.53,31.83,31.26,31.41,16753,0
+VTOL.US,D,20191028,000000,31.71,31.86,31.05,31.29,23180,0
+VTOL.US,D,20191029,000000,31.05,31.29,30.75,31.08,29240,0
+VTOL.US,D,20191030,000000,30.96,30.96,29.61,29.88,25095,0
+VTOL.US,D,20191031,000000,29.64,29.64,28.68,29.01,20138,0
+VTOL.US,D,20191101,000000,29.22,29.519,28.86,28.95,34166,0
+VTOL.US,D,20191104,000000,29.34,30.45,29.34,30.45,24764,0
+VTOL.US,D,20191105,000000,30.6,30.84,30.18,30.45,43230,0
+VTOL.US,D,20191106,000000,29.4,31.185,29.4,30.84,62660,0
+VTOL.US,D,20191107,000000,30.99,31.47,30.81,30.9,33915,0
+VTOL.US,D,20191108,000000,30.63,30.72,30.09,30.15,43387,0
+VTOL.US,D,20191111,000000,29.73,30.21,29.64,30,82550,0
+VTOL.US,D,20191112,000000,29.91,30.18,29.58,29.61,36654,0
+VTOL.US,D,20191113,000000,29.4,29.55,28.92,29.13,29327,0
+VTOL.US,D,20191114,000000,29.16,29.61,28.98,29.31,28400,0
+VTOL.US,D,20191115,000000,29.55,29.685,29.04,29.58,18453,0
+VTOL.US,D,20191118,000000,29.34,29.79,29.04,29.34,15323,0
+VTOL.US,D,20191119,000000,29.37,29.58,29.01,29.19,18327,0
+VTOL.US,D,20191120,000000,29.07,29.445,27.766,28.59,31660,0
+VTOL.US,D,20191121,000000,28.77,28.77,27.72,27.72,25246,0
+VTOL.US,D,20191122,000000,27.78,28.32,27.24,27.84,30180,0
+VTOL.US,D,20191125,000000,27.93,29.64,27.9,29.58,22162,0
+VTOL.US,D,20191126,000000,29.55,30.09,29.4,29.43,21601,0
+VTOL.US,D,20191127,000000,29.7,29.76,29.01,29.46,15813,0
+VTOL.US,D,20191129,000000,29.22,29.22,28.62,28.71,6785,0
+VTOL.US,D,20191202,000000,28.56,29.04,26.91,26.94,40577,0
+VTOL.US,D,20191203,000000,26.91,27.24,26.73,27.06,41885,0
+VTOL.US,D,20191204,000000,26.97,28.11,26.91,27,30411,0
+VTOL.US,D,20191205,000000,27.06,27.69,26.91,27.33,41671,0
+VTOL.US,D,20191206,000000,27.54,28.32,27.3,28.14,48113,0
+VTOL.US,D,20191209,000000,28.11,28.905,27.959,28.41,37695,0
+VTOL.US,D,20191210,000000,28.41,29.07,27.96,28.38,22657,0
+VTOL.US,D,20191211,000000,28.38,28.74,28.08,28.53,18709,0
+VTOL.US,D,20191212,000000,28.56,29.1,28.2,28.26,25468,0
+VTOL.US,D,20191213,000000,28.35,28.65,27.75,28.32,22026,0
+VTOL.US,D,20191216,000000,28.71,30.195,28.71,29.79,51650,0
+VTOL.US,D,20191217,000000,29.7,31.77,29.584,31.71,31609,0
+VTOL.US,D,20191218,000000,31.83,32.22,31.17,31.62,30492,0
+VTOL.US,D,20191219,000000,31.59,31.71,30.645,30.78,31627,0
+VTOL.US,D,20191220,000000,30.87,31.02,30.12,30.12,209236,0
+VTOL.US,D,20191223,000000,30.27,31.14,30.09,30.81,30147,0
+VTOL.US,D,20191224,000000,30.78,31.44,30.78,31.08,7626,0
+VTOL.US,D,20191226,000000,31.305,31.305,30.69,31.05,14752,0
+VTOL.US,D,20191227,000000,31.11,31.41,29.94,30,15195,0
+VTOL.US,D,20191230,000000,30.03,30.66,29.76,30.33,23104,0
+VTOL.US,D,20191231,000000,30.15,30.6,30.135,30.51,21616,0
+VTOL.US,D,20200102,000000,30.78,31.05,30.33,30.48,17351,0
+VTOL.US,D,20200103,000000,30.45,30.9,30.09,30.51,31301,0
+VTOL.US,D,20200106,000000,30.42,31.98,30.33,31.56,27198,0
+VTOL.US,D,20200107,000000,31.35,31.74,30.6,30.93,24698,0
+VTOL.US,D,20200108,000000,30.87,30.9,29.595,29.61,19047,0
+VTOL.US,D,20200109,000000,29.82,30.09,28.98,29.13,22533,0
+VTOL.US,D,20200110,000000,29.04,29.04,27.45,27.54,26885,0
+VTOL.US,D,20200113,000000,27.66,27.75,26.73,26.85,28577,0
+VTOL.US,D,20200114,000000,26.85,27.312,26.7,26.82,29205,0
+VTOL.US,D,20200115,000000,26.82,27.21,26.25,26.25,29548,0
+VTOL.US,D,20200116,000000,26.46,27.06,25.92,25.95,25931,0
+VTOL.US,D,20200117,000000,26.19,26.562,25.65,25.68,26863,0
+VTOL.US,D,20200121,000000,25.59,26.07,25.2,25.26,44903,0
+VTOL.US,D,20200122,000000,25.38,25.86,25.35,25.59,30423,0
+VTOL.US,D,20200123,000000,25.38,25.8,25.35,25.77,24600,0
+VTOL.US,D,20200124,000000,29.7,31.41,29.34,30.72,140662,0
+VTOL.US,D,20200127,000000,30.48,31.26,30.48,30.57,65797,0
+VTOL.US,D,20200128,000000,30.9,30.937,29.67,30.15,52930,0
+VTOL.US,D,20200129,000000,30.27,30.3,29.22,29.4,47649,0
+VTOL.US,D,20200130,000000,29.04,29.7,28.14,29.46,59179,0
+VTOL.US,D,20200131,000000,29.19,29.88,29.19,29.82,59178,0
+VTOL.US,D,20200203,000000,29.61,30.12,29.34,30.03,105924,0
+VTOL.US,D,20200204,000000,30.42,32.46,30.42,32.1,96222,0
+VTOL.US,D,20200205,000000,32.55,32.55,31.56,32.25,45336,0
+VTOL.US,D,20200206,000000,32.4,32.4,31.26,31.56,25349,0
+VTOL.US,D,20200207,000000,31.47,31.515,30.87,31.05,15296,0
+VTOL.US,D,20200210,000000,30.87,31.44,30.66,31.32,24853,0
+VTOL.US,D,20200211,000000,31.56,32.91,31.56,32.31,33262,0
+VTOL.US,D,20200212,000000,32.79,33.18,32.115,33.12,56070,0
+VTOL.US,D,20200213,000000,33.03,34.05,32.97,34.05,38527,0
+VTOL.US,D,20200214,000000,33.75,33.75,33.03,33.57,27583,0
+VTOL.US,D,20200218,000000,33.51,35.67,33.15,35.37,38546,0
+VTOL.US,D,20200219,000000,35.55,35.91,34.53,34.74,25798,0
+VTOL.US,D,20200220,000000,34.62,34.68,33.51,33.87,47364,0
+VTOL.US,D,20200221,000000,33.9,34.29,32.79,34.05,23522,0
+VTOL.US,D,20200224,000000,33.39,33.39,31.29,31.74,39810,0
+VTOL.US,D,20200225,000000,31.53,31.53,30.45,30.69,40751,0
+VTOL.US,D,20200226,000000,30.9,31.38,30.36,30.45,27865,0
+VTOL.US,D,20200227,000000,29.79,30.78,29.28,29.28,76476,0
+VTOL.US,D,20200228,000000,28.53,29.76,27.87,29.4,54835,0
+VTOL.US,D,20200302,000000,29.67,30.42,29.01,30.39,23892,0
+VTOL.US,D,20200303,000000,30.36,30.825,29.7,30.24,23836,0
+VTOL.US,D,20200304,000000,30.66,30.66,29.85,30.57,30042,0
+VTOL.US,D,20200305,000000,29.79,29.85,28.935,29.4,61200,0
+VTOL.US,D,20200306,000000,29.43,29.43,26.91,27.6,77082,0
+VTOL.US,D,20200309,000000,24.24,24.66,22.158,22.26,63083,0
+VTOL.US,D,20200310,000000,23.22,23.608,20.1,22.02,51681,0
+VTOL.US,D,20200311,000000,21.33,21.57,19.65,20.61,65391,0
+VTOL.US,D,20200312,000000,18,19.62,18,18.36,86056,0
+VTOL.US,D,20200313,000000,19.32,20.13,18.03,20.01,98417,0
+VTOL.US,D,20200316,000000,18.6,19.051,14.82,14.94,75759,0
+VTOL.US,D,20200317,000000,15.21,16.89,15,16.71,131097,0
+VTOL.US,D,20200318,000000,15.78,15.78,12.87,12.87,77153,0
+VTOL.US,D,20200319,000000,12.9,15.915,12.45,15.3,71882,0
+VTOL.US,D,20200320,000000,15.69,16.23,14.55,16.08,85707,0
+VTOL.US,D,20200323,000000,16.02,16.02,13.71,13.89,32441,0
+VTOL.US,D,20200324,000000,14.58,15.27,13.68,15.27,40849,0
+VTOL.US,D,20200325,000000,15.45,15.54,14.4,15.03,46501,0
+VTOL.US,D,20200326,000000,15.12,16.65,15.12,16.62,36269,0
+VTOL.US,D,20200327,000000,15.78,18.54,15.57,17.61,42946,0
+VTOL.US,D,20200330,000000,17.58,18.21,16.05,16.74,45642,0
+VTOL.US,D,20200331,000000,16.95,17.49,15.75,15.99,38098,0
+VTOL.US,D,20200401,000000,15.57,15.57,14.925,15.18,35560,0
+VTOL.US,D,20200402,000000,15.66,17.835,15.66,16.68,34870,0
+VTOL.US,D,20200403,000000,16.83,16.98,13.29,13.41,39923,0
+VTOL.US,D,20200406,000000,13.8,15.3,13.29,13.53,57652,0
+VTOL.US,D,20200407,000000,14.13,15,12.15,12.57,63223,0
+VTOL.US,D,20200408,000000,12.75,13.68,12.51,12.87,98309,0
+VTOL.US,D,20200409,000000,14.73,15.69,12.45,13.11,136873,0
+VTOL.US,D,20200413,000000,13.11,13.53,12,12.57,141173,0
+VTOL.US,D,20200414,000000,12.57,12.87,11.58,11.82,161520,0
+VTOL.US,D,20200415,000000,11.7,11.79,11.01,11.16,124777,0
+VTOL.US,D,20200416,000000,11.37,11.55,10.5,11.31,131305,0
+VTOL.US,D,20200417,000000,11.37,11.79,11.07,11.1,62581,0
+VTOL.US,D,20200420,000000,11.25,12.45,10.86,11.43,90185,0
+VTOL.US,D,20200421,000000,11.19,11.49,10.68,10.86,85926,0
+VTOL.US,D,20200422,000000,11.13,12.21,10.8,11.91,69493,0
+VTOL.US,D,20200423,000000,11.94,13.08,11.67,12.48,57919,0
+VTOL.US,D,20200424,000000,12.72,13.14,12.12,12.93,50208,0
+VTOL.US,D,20200427,000000,12.84,14.1,12.54,14.01,46531,0
+VTOL.US,D,20200428,000000,14.25,14.82,13.74,14.49,72847,0
+VTOL.US,D,20200429,000000,15.12,16.2,14.76,16.05,72198,0
+VTOL.US,D,20200430,000000,15.72,15.9,15.03,15.36,65400,0
+VTOL.US,D,20200501,000000,14.67,15.028,13.68,14.25,50360,0
+VTOL.US,D,20200504,000000,13.74,14.22,13.115,13.83,61323,0
+VTOL.US,D,20200505,000000,14.55,15.315,13.95,14.13,79020,0
+VTOL.US,D,20200506,000000,14.16,14.43,12.66,12.75,54065,0
+VTOL.US,D,20200507,000000,12.99,14.04,12.926,13.35,54488,0
+VTOL.US,D,20200508,000000,13.8,15.03,13.41,14.91,56565,0
+VTOL.US,D,20200511,000000,14.25,14.64,13.935,14.43,43638,0
+VTOL.US,D,20200512,000000,14.88,15.005,13.77,13.83,35772,0
+VTOL.US,D,20200513,000000,13.8,13.83,12.72,13.5,55501,0
+VTOL.US,D,20200514,000000,12.93,14.67,12.6,14.55,49981,0
+VTOL.US,D,20200515,000000,14.85,14.85,14.34,14.64,38987,0
+VTOL.US,D,20200518,000000,15.39,15.99,14.91,15,53884,0
+VTOL.US,D,20200519,000000,14.76,14.94,13.95,14.49,50661,0
+VTOL.US,D,20200520,000000,14.49,15.84,14.49,15.72,40147,0
+VTOL.US,D,20200521,000000,15.99,16.23,15.57,15.63,32407,0
+VTOL.US,D,20200522,000000,15.87,15.87,14.91,15.81,28665,0
+VTOL.US,D,20200526,000000,16.53,17.19,15.87,16.23,30332,0
+VTOL.US,D,20200527,000000,16.83,16.83,15.81,16.05,55839,0
+VTOL.US,D,20200528,000000,16.5,16.5,15.33,15.36,32766,0
+VTOL.US,D,20200529,000000,15.06,15.525,14.49,15.03,93647,0
+VTOL.US,D,20200601,000000,14.88,15.36,14.58,14.73,68052,0
+VTOL.US,D,20200602,000000,15,15.3,14.79,15.12,43174,0
+VTOL.US,D,20200603,000000,15.33,16.425,15.09,16.2,45499,0
+VTOL.US,D,20200604,000000,16.17,17.52,15.75,17.25,46174,0
+VTOL.US,D,20200605,000000,18.45,18.66,17.22,17.64,78484,0
+VTOL.US,D,20200608,000000,18.45,18.467,17.64,18.09,152323,0
+VTOL.US,D,20200609,000000,17.58,18.72,17.58,18.48,124669,0
+VTOL.US,D,20200610,000000,18.9,19.5,18.33,18.42,74466,0
+VTOL.US,D,20200611,000000,17.22,17.514,15.24,15.48,68700,0
+VTOL.US,D,20200612,000000,16.32,17.87,14.75,16.02,42900,0
+VTOL.US,D,20200615,000000,14.93,16.81,14.93,16.2,43014,0
+VTOL.US,D,20200616,000000,16.8,17.33,15.45,16.05,76855,0
+VTOL.US,D,20200617,000000,16.13,17.05,15.27,15.76,47708,0
+VTOL.US,D,20200618,000000,15.33,16.01,15.08,15.2,96972,0
+VTOL.US,D,20200619,000000,15.03,15.5,13.77,14.59,202271,0
+VTOL.US,D,20200622,000000,14.5,14.9,13.47,14.87,97510,0
+VTOL.US,D,20200623,000000,15.25,16.27,14.43,14.85,105574,0
+VTOL.US,D,20200624,000000,14.71,14.71,13.81,13.96,108150,0
+VTOL.US,D,20200625,000000,14.13,14.35,13.84,14.13,88512,0
+VTOL.US,D,20200626,000000,14.25,14.25,13.3,13.53,186988,0
+VTOL.US,D,20200629,000000,13.85,14.245,13.62,13.96,57300,0
+VTOL.US,D,20200630,000000,14,14.8599,13.7482,13.93,48272,0
+VTOL.US,D,20200701,000000,14,14.23,13.31,13.4,94968,0
+VTOL.US,D,20200702,000000,13.4,13.97,13.31,13.61,71396,0
+VTOL.US,D,20200706,000000,13.96,14.17,13.85,14.03,43192,0
+VTOL.US,D,20200707,000000,14,14.26,13.5668,13.85,113644,0
+VTOL.US,D,20200708,000000,13.66,14.04,13.4,13.78,64137,0
+VTOL.US,D,20200709,000000,13.85,13.85,12.93,13.06,106494,0
+VTOL.US,D,20200710,000000,12.95,13.43,12.92,13.24,54733,0
+VTOL.US,D,20200713,000000,13.51,13.62,12.76,13.39,98178,0
+VTOL.US,D,20200714,000000,13.43,14.46,13.37,14.42,64340,0
+VTOL.US,D,20200715,000000,14.95,15.56,14.525,15.45,58756,0
+VTOL.US,D,20200716,000000,15.56,15.7408,15.16,15.38,31981,0
+VTOL.US,D,20200717,000000,15.34,15.515,14.895,15.18,41892,0
+VTOL.US,D,20200720,000000,15.18,15.6,15.01,15.31,31938,0
+VTOL.US,D,20200721,000000,15.28,16.605,15.17,16.53,60726,0
+VTOL.US,D,20200722,000000,16.54,16.55,15.81,16.3,48070,0
+VTOL.US,D,20200723,000000,16.12,16.8402,16.12,16.49,60386,0
+VTOL.US,D,20200724,000000,16.1419,16.5,16.045,16.21,25190,0
+VTOL.US,D,20200727,000000,16.05,16.55,15.93,16.43,43410,0
+VTOL.US,D,20200728,000000,16.27,16.56,15.98,16.14,24441,0
+VTOL.US,D,20200729,000000,16.01,16.41,15.93,16.36,34512,0
+VTOL.US,D,20200730,000000,15.92,16.47,15.83,16.47,35716,0
+VTOL.US,D,20200731,000000,16.2,16.2,15.64,16.01,116597,0
+VTOL.US,D,20200803,000000,16.11,16.565,15.735,16.24,42527,0
+VTOL.US,D,20200804,000000,16.33,16.35,15.72,16.14,30832,0
+VTOL.US,D,20200805,000000,16.29,16.815,15.935,16.64,68349,0
+VTOL.US,D,20200806,000000,16.61,16.71,16.11,16.52,40796,0
+VTOL.US,D,20200807,000000,16.08,19.18,16.08,17.65,125312,0
+VTOL.US,D,20200810,000000,17.47,18.71,17.32,18.48,156399,0
+VTOL.US,D,20200811,000000,18.78,18.945,17.48,17.67,156920,0
+VTOL.US,D,20200812,000000,17.98,18.71,17.93,18.42,81006,0
+VTOL.US,D,20200813,000000,18.11,18.64,18.11,18.32,71501,0
+VTOL.US,D,20200814,000000,18.27,19.49,18.09,19.44,53899,0
+VTOL.US,D,20200817,000000,19.65,19.65,18.93,19.41,79348,0
+VTOL.US,D,20200818,000000,19.25,19.725,19.15,19.41,52764,0
+VTOL.US,D,20200819,000000,19.46,20.5538,19.395,19.5,83496,0
+VTOL.US,D,20200820,000000,19.6,21.82,19.6,21.75,155946,0
+VTOL.US,D,20200821,000000,21.5,22.0799,21,21.15,154800,0
+VTOL.US,D,20200824,000000,21.5,24.5,21.45,24.39,308593,0
+VTOL.US,D,20200825,000000,24.73,25.4,23.97,24.05,230723,0
+VTOL.US,D,20200826,000000,23.97,24.73,20.44,20.96,228966,0
+VTOL.US,D,20200827,000000,20.93,21.67,20.8551,21.29,148384,0
+VTOL.US,D,20200828,000000,21.31,21.33,20.08,20.7,121624,0
+VTOL.US,D,20200831,000000,20.52,20.52,18.55,18.91,192751,0
+VTOL.US,D,20200901,000000,18.77,20.08,18.4,19.79,82408,0
+VTOL.US,D,20200902,000000,20.1,20.1,19.27,19.66,72066,0
+VTOL.US,D,20200903,000000,19.74,20.6399,19.43,19.91,112365,0
+VTOL.US,D,20200904,000000,20.02,20.25,19.08,19.37,96439,0
+VTOL.US,D,20200908,000000,19.99,21.77,19.4,20.93,582739,0
+VTOL.US,D,20200909,000000,21.25,22.84,20.935,22.37,410508,0
+VTOL.US,D,20200910,000000,22.07,24.04,21.97,23.94,392167,0
+VTOL.US,D,20200911,000000,23.74,24.045,23.08,23.93,313572,0
+VTOL.US,D,20200914,000000,24,24.24,23.45,23.98,436980,0
+VTOL.US,D,20200915,000000,24.16,24.735,23.82,24.14,447380,0
+VTOL.US,D,20200916,000000,24.48,24.99,23.78,24.54,643310,0
+VTOL.US,D,20200917,000000,24.57,25.24,23.93,23.98,605959,0
+VTOL.US,D,20200918,000000,24,24.07,22.9,23.2,3705401,0
+VTOL.US,D,20200921,000000,22.5,22.94,21.28,22.52,609896,0
+VTOL.US,D,20200922,000000,22.51,22.915,21.075,21.43,772902,0
+VTOL.US,D,20200923,000000,21.36,21.66,20.29,20.39,194730,0
+VTOL.US,D,20200924,000000,20.32,20.62,19.555,20.23,224033,0
+VTOL.US,D,20200925,000000,19.98,20.64,19.59,20.14,329155,0
+VTOL.US,D,20200928,000000,20.4,21.02,20.05,20.84,223166,0
+VTOL.US,D,20200929,000000,20.73,21.015,20.23,20.93,193773,0
+VTOL.US,D,20200930,000000,21.11,22.03,20.99,21.25,238732,0
+VTOL.US,D,20201001,000000,21.43,21.91,21.14,21.81,137257,0
+VTOL.US,D,20201002,000000,21.65,24.065,21.64,23.97,215625,0
+VTOL.US,D,20201005,000000,24.22,24.735,23.86,24.04,178027,0
+VTOL.US,D,20201006,000000,24.05,24.4,23.575,23.63,129960,0
+VTOL.US,D,20201007,000000,23.93,24.13,23.62,23.92,130871,0
+VTOL.US,D,20201008,000000,24.32,24.35,23.78,24.01,181601,0
+VTOL.US,D,20201009,000000,24.17,24.345,23.49,24.1,158025,0
+VTOL.US,D,20201012,000000,24.26,24.545,23.56,24.18,167482,0
+VTOL.US,D,20201013,000000,24.16,24.54,23.75,24.05,103932,0
+VTOL.US,D,20201014,000000,24.36,24.41,23.79,23.93,140090,0
+VTOL.US,D,20201015,000000,23.47,23.785,22.9932,23.68,92707,0
+VTOL.US,D,20201016,000000,23.49,23.92,22.9,22.96,53131,0
+VTOL.US,D,20201019,000000,23.22,23.7,22.78,22.93,66680,0
+VTOL.US,D,20201020,000000,23.28,23.6,23.13,23.38,57997,0
+VTOL.US,D,20201021,000000,23.4,23.65,22.285,22.4,49544,0
+VTOL.US,D,20201022,000000,22.35,23.22,22.34,23.19,63427,0
+VTOL.US,D,20201023,000000,23.11,23.7,22.46,22.84,51343,0
+VTOL.US,D,20201026,000000,22.6,22.75,20.82,21,42387,0
+VTOL.US,D,20201027,000000,20.94,21.63,20.11,20.55,65065,0
+VTOL.US,D,20201028,000000,20.1,21.03,19.49,20.38,89102,0
+VTOL.US,D,20201029,000000,20.27,21.13,19.84,21.13,66283,0
+VTOL.US,D,20201030,000000,21.02,21.02,20.3,20.78,54394,0
+VTOL.US,D,20201102,000000,20.83,21.93,20.44,21.64,89577,0
+VTOL.US,D,20201103,000000,22.09,22.26,21.24,21.82,39194,0
+VTOL.US,D,20201104,000000,21.18,21.64,20.745,21.07,68196,0
+VTOL.US,D,20201105,000000,21.2,23.89,21.2,23.54,143450,0
+VTOL.US,D,20201106,000000,23.69,23.75,22,22.55,135103,0
+VTOL.US,D,20201109,000000,23.5,24,22.89,22.94,174920,0
+VTOL.US,D,20201110,000000,23,23.22,22.36,22.77,169944,0
+VTOL.US,D,20201111,000000,22.96,23,22.17,22.75,71772,0
+VTOL.US,D,20201112,000000,22.57,22.9,21.66,22,116715,0
+VTOL.US,D,20201113,000000,22.36,22.605,21.68,22.47,352714,0
+VTOL.US,D,20201116,000000,22.75,23.26,22.46,23.09,537368,0
+VTOL.US,D,20201117,000000,22.79,23.32,22.79,23.17,122570,0
+VTOL.US,D,20201118,000000,23.06,23.68,22.53,22.58,106630,0
+VTOL.US,D,20201119,000000,22.46,23.01,21.7601,22.91,172110,0
+VTOL.US,D,20201120,000000,22.65,23.7,22.65,23.56,64148,0
+VTOL.US,D,20201123,000000,23.76,24.39,23.74,24.3,264047,0
+VTOL.US,D,20201124,000000,24.51,26.1099,24.5,24.85,180305,0
+VTOL.US,D,20201125,000000,24.58,25,24.22,24.61,57062,0
+VTOL.US,D,20201127,000000,24.44,24.55,23.53,23.88,37999,0
+VTOL.US,D,20201130,000000,23.7,24.02,21.93,22.25,225898,0
+VTOL.US,D,20201201,000000,22.68,23.44,22.548,23.37,111843,0
+VTOL.US,D,20201202,000000,23.28,24.565,22.935,23.92,74305,0
+VTOL.US,D,20201203,000000,23.97,24.15,23.319,24.03,387651,0
+VTOL.US,D,20201204,000000,24.32,29,23.9801,28.49,432980,0
+VTOL.US,D,20201207,000000,28.41,28.41,26.57,27.13,91677,0
+VTOL.US,D,20201208,000000,26.66,27.87,26.66,27.78,67339,0
+VTOL.US,D,20201209,000000,28.05,28.665,27.0543,28.1,106353,0
+VTOL.US,D,20201210,000000,27.87,29.51,27.77,28.93,101467,0
+VTOL.US,D,20201211,000000,28.8,29.32,28.36,29.15,102656,0
+VTOL.US,D,20201214,000000,29.35,30.16,29.28,29.5,181848,0
+VTOL.US,D,20201215,000000,29.82,30.82,29.2,30.35,146479,0
+VTOL.US,D,20201216,000000,30.17,30.71,29.89,29.98,139553,0
+VTOL.US,D,20201217,000000,30.13,30.7767,29.24,29.4,226115,0
+VTOL.US,D,20201218,000000,29.44,29.81,26.71,27.82,580588,0
+VTOL.US,D,20201221,000000,26.81,27.7017,26.22,26.77,157249,0
+VTOL.US,D,20201222,000000,26.69,27.115,26.01,26.09,74175,0
+VTOL.US,D,20201223,000000,26.38,27.41,26.38,27,65420,0
+VTOL.US,D,20201224,000000,26.89,27.17,26.38,26.6,24139,0
+VTOL.US,D,20201228,000000,26.85,27.04,26.09,26.32,44014,0
+VTOL.US,D,20201229,000000,26.46,26.46,25.835,26.14,34709,0
+VTOL.US,D,20201230,000000,25.93,27.06,25.84,26.25,45818,0
+VTOL.US,D,20201231,000000,26.45,26.85,26,26.32,35803,0
+VTOL.US,D,20210104,000000,26.48,26.67,25.75,26.5,63935,0
+VTOL.US,D,20210105,000000,26.65,28.46,26.65,27.37,95261,0
+VTOL.US,D,20210106,000000,28.04,29.4224,28.04,28.41,172157,0
+VTOL.US,D,20210107,000000,28.51,29.25,27.5427,28.51,64618,0
+VTOL.US,D,20210108,000000,28.66,28.66,27.44,27.68,41071,0
+VTOL.US,D,20210111,000000,27.17,28.045,26.7737,27.6,49191,0
+VTOL.US,D,20210112,000000,27.64,29.29,27.64,29.25,60597,0
+VTOL.US,D,20210113,000000,29.25,29.26,28.06,28.62,37254,0
+VTOL.US,D,20210114,000000,28.54,30.4,28.54,29.93,102043,0
+VTOL.US,D,20210115,000000,29.33,30.26,28.08,28.28,48206,0
+VTOL.US,D,20210119,000000,28.67,28.97,27.8359,28.17,37907,0
+VTOL.US,D,20210120,000000,28.51,28.51,27.4094,28.02,49253,0
+VTOL.US,D,20210121,000000,27.99,27.99,26.52,27.19,68740,0
+VTOL.US,D,20210122,000000,26.55,28.05,26.2,28.01,84446,0
+VTOL.US,D,20210125,000000,27.94,27.94,26.12,26.61,42925,0
+VTOL.US,D,20210126,000000,26.05,26.9399,26.05,26.1,39213,0
+VTOL.US,D,20210127,000000,25.64,26.53,24.79,24.97,87150,0
+VTOL.US,D,20210128,000000,25.42,25.55,24.11,25.16,93834,0
+VTOL.US,D,20210129,000000,25.17,26.2724,24.02,24.21,85100,0
+VTOL.US,D,20210201,000000,24.62,25.46,24.06,25.36,68063,0
+VTOL.US,D,20210202,000000,25.52,26.71,25.28,26.18,41483,0
+VTOL.US,D,20210203,000000,25,26.955,25,25.76,98624,0
+VTOL.US,D,20210204,000000,26,27.82,26,27.21,121711,0
+VTOL.US,D,20210205,000000,27.53,27.79,26.72,27.19,122427,0
+VTOL.US,D,20210208,000000,27.55,28.02,27.365,27.86,128778,0
+VTOL.US,D,20210209,000000,27.86,28.37,27.705,28.05,245368,0
+VTOL.US,D,20210210,000000,28.46,28.46,27.54,28.15,303629,0
+VTOL.US,D,20210211,000000,27.99,28.7499,27.47,28,259069,0
+VTOL.US,D,20210212,000000,27.82,27.98,26.85,27.68,42537,0
+VTOL.US,D,20210216,000000,28.11,29.08,27.88,28.44,63786,0
+VTOL.US,D,20210217,000000,28.18,28.67,27.7,28.01,55936,0
+VTOL.US,D,20210218,000000,27.75,27.78,26.725,26.87,55027,0
+VTOL.US,D,20210219,000000,27.03,27.9602,26.4866,27.07,54690,0
+VTOL.US,D,20210222,000000,26.95,27.94,26.395,27.42,88792,0
+VTOL.US,D,20210223,000000,27.27,27.58,26.61,26.85,72730,0
+VTOL.US,D,20210224,000000,27.17,28.17,27.17,27.77,68279,0
+VTOL.US,D,20210225,000000,28.02,28.61,27.15,27.88,125385,0
+VTOL.US,D,20210226,000000,27.56,27.95,25.9391,26.62,101107,0
+VTOL.US,D,20210301,000000,27.29,27.35,26.49,27.25,117570,0
+VTOL.US,D,20210302,000000,27.1,27.23,26.285,26.39,62428,0
+VTOL.US,D,20210303,000000,27.7799,27.7799,26.25,26.78,70409,0
+VTOL.US,D,20210304,000000,26.78,27.5,26.2084,26.96,93237,0
+VTOL.US,D,20210305,000000,27.72,28.6405,26.8934,28.62,180784,0
+VTOL.US,D,20210308,000000,28.89,29.63,28.52,29.28,292881,0
+VTOL.US,D,20210309,000000,29.41,29.45,27.63,27.87,96663,0
+VTOL.US,D,20210310,000000,27.95,28.71,27.13,28.49,239688,0
+VTOL.US,D,20210311,000000,28.57,29.46,27.95,29.06,127866,0
+VTOL.US,D,20210312,000000,29.21,29.405,27.96,28.66,114005,0
+VTOL.US,D,20210315,000000,28.36,28.94,27.66,27.8,159781,0
+VTOL.US,D,20210316,000000,27.5,28.44,26.28,26.97,240336,0
+VTOL.US,D,20210317,000000,27.285,27.285,26.35,26.78,64845,0
+VTOL.US,D,20210318,000000,26.58,27.52,25.59,25.82,191527,0
+VTOL.US,D,20210319,000000,25.7,26.49,25.01,26.14,408850,0
+VTOL.US,D,20210322,000000,26.22,26.845,25.27,26.37,105447,0
+VTOL.US,D,20210323,000000,25.83,26.8,25.74,25.91,89632,0
+VTOL.US,D,20210324,000000,26.4,27.3999,25.47,25.58,94963,0
+VTOL.US,D,20210325,000000,25.14,26.25,25.05,26.15,65008,0
+VTOL.US,D,20210326,000000,26.65,27.14,26.23,27.01,63203,0
+VTOL.US,D,20210329,000000,26.85,27.27,25.95,26.03,83042,0
+VTOL.US,D,20210330,000000,26.12,26.62,25.66,25.67,40812,0
+VTOL.US,D,20210331,000000,25.91,26.32,25.21,25.88,79617,0
+VTOL.US,D,20210401,000000,25.73,26.81,25.32,26.65,65407,0
+VTOL.US,D,20210405,000000,26.89,26.98,25.9626,26.65,82270,0
+VTOL.US,D,20210406,000000,26.73,27.11,25.95,26.21,63896,0
+VTOL.US,D,20210407,000000,26.33,26.81,25.74,26.25,55607,0
+VTOL.US,D,20210408,000000,26.22,26.55,25.42,26.36,58717,0
+VTOL.US,D,20210409,000000,26.57,26.62,25.82,25.83,100070,0
+VTOL.US,D,20210412,000000,25.94,26.61,25.58,26.47,48917,0
+VTOL.US,D,20210413,000000,26.45,26.57,25.8,25.95,56854,0
+VTOL.US,D,20210414,000000,26.08,27.14,26.08,26.69,61078,0
+VTOL.US,D,20210415,000000,26.69,26.745,25.9,26.34,54950,0
+VTOL.US,D,20210416,000000,26.54,26.65,25.6,26.25,61821,0
+VTOL.US,D,20210419,000000,26.13,26.55,25.545,25.99,44788,0
+VTOL.US,D,20210420,000000,25.89,26.16,24.8177,25.27,58441,0
+VTOL.US,D,20210421,000000,25.01,26.1,24.92,25.9,77705,0
+VTOL.US,D,20210422,000000,26.03,26.33,25.63,26.05,47463,0
+VTOL.US,D,20210423,000000,26.34,26.57,25.381,26.36,63334,0
+VTOL.US,D,20210426,000000,26.31,26.97,26.31,26.52,61322,0
+VTOL.US,D,20210427,000000,26.66,26.73,24.92,25.78,114981,0
+VTOL.US,D,20210428,000000,25.85,27.16,25.85,27,72038,0
+VTOL.US,D,20210429,000000,27.29,27.36,26.45,26.97,55232,0
+VTOL.US,D,20210430,000000,26.7,27.11,26.38,26.46,64465,0
+VTOL.US,D,20210503,000000,26.82,27.48,26.76,27.07,208586,0
+VTOL.US,D,20210504,000000,26.84,27.33,26.295,27.33,205469,0
+VTOL.US,D,20210505,000000,27.67,28.11,27.47,28,89917,0
+VTOL.US,D,20210506,000000,28.31,28.31,27.39,28.19,85539,0
+VTOL.US,D,20210507,000000,28.05,28.91,27.7,28.91,200010,0
+VTOL.US,D,20210510,000000,29,29.46,28.29,28.48,119090,0
+VTOL.US,D,20210511,000000,27.73,28.465,27.5,28.02,88348,0
+VTOL.US,D,20210512,000000,28.04,28.8,27.83,28.07,137857,0
+VTOL.US,D,20210513,000000,27.95,28.72,27.37,27.94,153005,0
+VTOL.US,D,20210514,000000,28.31,28.55,26.87,27.12,149853,0
+VTOL.US,D,20210517,000000,27.08,28.46,27.08,28.22,145065,0
+VTOL.US,D,20210518,000000,28.37,28.63,27.82,28.2,164788,0
+VTOL.US,D,20210519,000000,27.7,27.7,26.57,26.97,105374,0
+VTOL.US,D,20210520,000000,27.04,27.305,26.1438,27.24,98236,0
+VTOL.US,D,20210521,000000,27.54,28.45,26.78,28.2,154859,0
+VTOL.US,D,20210524,000000,28.46,28.86,28.12,28.54,148095,0
+VTOL.US,D,20210525,000000,28.75,28.97,28,28.25,230197,0
+VTOL.US,D,20210526,000000,28.26,29.1,28.02,29.04,324212,0
+VTOL.US,D,20210527,000000,28.65,29,26,26.37,248203,0
+VTOL.US,D,20210528,000000,26.63,27.72,26.63,27.28,165934,0
+VTOL.US,D,20210601,000000,27.63,29.12,27.47,27.89,175985,0
+VTOL.US,D,20210602,000000,28.08,28.47,27.29,27.69,422874,0
+VTOL.US,D,20210603,000000,27.6,29.375,27.31,29.28,593237,0
+VTOL.US,D,20210604,000000,29.34,29.53,28.02,28.29,113443,0
+VTOL.US,D,20210607,000000,28.13,28.28,25.98,26.11,586174,0
+VTOL.US,D,20210608,000000,26.15,26.47,25.37,26.06,225231,0
+VTOL.US,D,20210609,000000,26.16,26.4,25.4,25.84,213659,0
+VTOL.US,D,20210610,000000,26.25,26.25,25.08,25.52,192187,0
+VTOL.US,D,20210611,000000,25.31,26.36,25.22,26.15,165639,0
+VTOL.US,D,20210614,000000,26.16,26.59,25.69,26.45,240704,0
+VTOL.US,D,20210615,000000,26.61,27.72,26.32,27.59,211329,0
+VTOL.US,D,20210616,000000,27.37,28.53,27.19,28.41,219083,0
+VTOL.US,D,20210617,000000,28.39,28.55,26.78,28.05,302855,0
+VTOL.US,D,20210618,000000,27.65,28.77,27.49,27.84,352316,0
+VTOL.US,D,20210621,000000,28.14,28.435,27.175,28.12,240834,0
+VTOL.US,D,20210622,000000,28.18,28.18,26.96,27.89,208401,0
+VTOL.US,D,20210623,000000,28.18,28.44,26.85,26.85,129661,0
+VTOL.US,D,20210624,000000,26.96,26.96,26.21,26.27,159962,0
+VTOL.US,D,20210625,000000,26.17,26.3077,25.53,25.56,284217,0
+VTOL.US,D,20210628,000000,25.58,25.6644,24.99,25.16,254301,0
+VTOL.US,D,20210629,000000,25.43,26.02,25.41,25.57,216791,0
+VTOL.US,D,20210630,000000,25.54,26.0499,25.39,25.61,210864,0
+VTOL.US,D,20210701,000000,25.91,27.085,25.78,26.87,283150,0
+VTOL.US,D,20210702,000000,26.88,27.45,26.62,27.23,164856,0
+VTOL.US,D,20210706,000000,27.36,27.36,26.24,26.55,181437,0
+VTOL.US,D,20210707,000000,26.36,26.83,25.41,26.09,225666,0
+VTOL.US,D,20210708,000000,25.47,26.87,25.15,26.4,156304,0
+VTOL.US,D,20210709,000000,26.7,27.76,26.7,27.34,144797,0
+VTOL.US,D,20210712,000000,27.15,28.63,26.74,28.3,187018,0
+VTOL.US,D,20210713,000000,28.1,29.36,28,28.8,186665,0
+VTOL.US,D,20210714,000000,28.83,29.155,27.785,28.09,148590,0
+VTOL.US,D,20210715,000000,27.9,28.21,26.89,26.95,105727,0
+VTOL.US,D,20210716,000000,27.17,27.62,26.03,26.19,88571,0
+VTOL.US,D,20210719,000000,26,26.17,24.93,25.45,187031,0
+VTOL.US,D,20210720,000000,25.44,26.59,25.44,25.82,107079,0
+VTOL.US,D,20210721,000000,26.04,27.23,26.04,26.87,79220,0
+VTOL.US,D,20210722,000000,26.78,26.78,26.365,26.46,59113,0
+VTOL.US,D,20210723,000000,26.33,26.595,25.5301,26.13,52626,0
+VTOL.US,D,20210726,000000,26.17,27.16,25.97,26.9,46411,0
+VTOL.US,D,20210727,000000,26.63,26.66,25.99,26.16,29345,0
+VTOL.US,D,20210728,000000,26.28,26.48,25.6997,26.08,65569,0
+VTOL.US,D,20210729,000000,26.21,26.5,26.105,26.3,75578,0
+VTOL.US,D,20210730,000000,26.31,26.31,25.55,25.98,44157,0
+VTOL.US,D,20210802,000000,26.09,26.635,25.31,25.68,70857,0
+VTOL.US,D,20210803,000000,25.63,26.565,25.28,26.45,100220,0
+VTOL.US,D,20210804,000000,26.01,26.1,24.85,25.08,96173,0
+VTOL.US,D,20210805,000000,25,26.58,25,26.04,130702,0
+VTOL.US,D,20210806,000000,26.62,27.51,26.5,27.11,87477,0
+VTOL.US,D,20210809,000000,26.8,27.19,26.385,27.02,102323,0
+VTOL.US,D,20210810,000000,27.06,27.88,26.91,27.46,92417,0
+VTOL.US,D,20210811,000000,27.89,28.445,27.565,27.99,137690,0
+VTOL.US,D,20210812,000000,28.01,28.19,27.59,27.94,129431,0
+VTOL.US,D,20210813,000000,27.82,28.01,27.1,27.6,95676,0
+VTOL.US,D,20210816,000000,27.29,27.3,26.685,27.12,105268,0
+VTOL.US,D,20210817,000000,26.74,27.22,26.57,26.94,99492,0
+VTOL.US,D,20210818,000000,26.68,27.46,26.68,26.92,106393,0
+VTOL.US,D,20210819,000000,26.65,26.7,25.85,26.3,102895,0
+VTOL.US,D,20210820,000000,26,26.565,25.83,26.3,84243,0
+VTOL.US,D,20210823,000000,27.04,30.51,27.02,30.32,451277,0
+VTOL.US,D,20210824,000000,30.36,31.795,30.36,31.46,276891,0
+VTOL.US,D,20210825,000000,31.74,31.74,31.3,31.53,124138,0
+VTOL.US,D,20210826,000000,31.43,32.11,31.29,31.49,147850,0
+VTOL.US,D,20210827,000000,31.78,32.57,31.59,32.44,155851,0
+VTOL.US,D,20210830,000000,32.57,32.57,30.57,30.95,124374,0
+VTOL.US,D,20210831,000000,30.76,32.16,30.76,31.56,220911,0
+VTOL.US,D,20210901,000000,31.7,32.75,31.64,32.45,172745,0
+VTOL.US,D,20210902,000000,32.75,34.37,32.71,34.06,193859,0
+VTOL.US,D,20210903,000000,34.23,35.24,34.02,34.79,144957,0
+VTOL.US,D,20210907,000000,34.79,38.02,34.79,35.83,444820,0
+VTOL.US,D,20210908,000000,36.25,36.25,34.02,34.19,173810,0
+VTOL.US,D,20210909,000000,33.85,34.68,33.52,34.24,238723,0
+VTOL.US,D,20210910,000000,34.55,35.24,33.78,34.18,182077,0
+VTOL.US,D,20210913,000000,34.44,35.23,33.51,33.8,190050,0
+VTOL.US,D,20210914,000000,34,34,32.55,33.1,209448,0
+VTOL.US,D,20210915,000000,33.34,34.16,32.62,32.77,198717,0
+VTOL.US,D,20210916,000000,33.13,33.33,32.3,32.64,168159,0
+VTOL.US,D,20210917,000000,32.66,33.08,31.46,31.57,2360989,0
+VTOL.US,D,20210920,000000,31.45,31.59,29.69,30.56,250190,0
+VTOL.US,D,20210921,000000,30.91,31.06,29.77,30.56,200588,0
+VTOL.US,D,20210922,000000,30.81,31.41,30.42,30.44,73127,0
+VTOL.US,D,20210923,000000,30.59,31.76,30.06,31.65,189625,0
+VTOL.US,D,20210924,000000,31.28,31.71,30.75,30.97,114808,0
+VTOL.US,D,20210927,000000,31.39,32.51,31.22,32,193431,0
+VTOL.US,D,20210928,000000,32.27,32.52,31.35,31.4,126850,0
+VTOL.US,D,20210929,000000,31.28,32.05,30.64,31.9,82867,0
+VTOL.US,D,20210930,000000,31.88,31.995,31.19,31.83,64938,0
+VTOL.US,D,20211001,000000,31.77,33.8,31.77,33.5,211800,0
+VTOL.US,D,20211004,000000,33.95,34.8279,33.29,33.31,156708,0
+VTOL.US,D,20211005,000000,33.82,34.045,32.81,33.58,164581,0
+VTOL.US,D,20211006,000000,32.76,33.355,32.14,32.62,72846,0
+VTOL.US,D,20211007,000000,32.56,33.74,32.45,33.31,93140,0
+VTOL.US,D,20211008,000000,33.51,34.37,33.51,34.24,74141,0
+VTOL.US,D,20211011,000000,34.72,35.33,34.055,34.11,61044,0
+VTOL.US,D,20211012,000000,34.07,34.9069,33.67,34.34,43275,0
+VTOL.US,D,20211013,000000,34.2,34.72,33.71,34.63,60703,0
+VTOL.US,D,20211014,000000,34.78,35.32,34.6,35.07,55149,0
+VTOL.US,D,20211015,000000,35.99,36.9017,34.81,35.04,77273,0
+VTOL.US,D,20211018,000000,35.05,36.32,34.46,34.9,84098,0
+VTOL.US,D,20211019,000000,34.81,35.29,34.45,35.07,45339,0
+VTOL.US,D,20211020,000000,34.76,35.7,34.57,35.64,45267,0
+VTOL.US,D,20211021,000000,35.35,35.35,34.68,35.13,70410,0
+VTOL.US,D,20211022,000000,34.97,36.07,34.97,35.94,109182,0
+VTOL.US,D,20211025,000000,36.09,37,35.9,36.69,78917,0
+VTOL.US,D,20211026,000000,36.69,37.0871,35.68,35.85,66788,0
+VTOL.US,D,20211027,000000,35.56,36.3,34.53,34.72,77705,0
+VTOL.US,D,20211028,000000,34.87,35.54,34.65,34.9,126093,0
+VTOL.US,D,20211029,000000,34.86,35,34.27,34.6,55447,0
+VTOL.US,D,20211101,000000,35.01,36.66,34.95,36.3,73544,0
+VTOL.US,D,20211102,000000,35.97,36.84,35.87,36.78,51044,0
+VTOL.US,D,20211103,000000,36.81,37.3,36.325,36.93,92794,0
+VTOL.US,D,20211104,000000,37.15,38.68,35.735,38.11,89328,0
+VTOL.US,D,20211105,000000,38.34,39.71,37.58,38.96,186121,0
+VTOL.US,D,20211108,000000,39.2,39.72,37.88,38.25,62164,0
+VTOL.US,D,20211109,000000,38.32,38.72,37.08,38.59,64495,0
+VTOL.US,D,20211110,000000,38.65,38.695,36.545,36.74,55265,0
+VTOL.US,D,20211111,000000,36.63,36.96,36.31,36.63,49417,0
+VTOL.US,D,20211112,000000,36.39,36.54,35.88,35.95,45585,0
+VTOL.US,D,20211115,000000,35.96,36.7,35.45,36.69,76695,0
+VTOL.US,D,20211116,000000,36.53,36.72,35.96,36.11,70648,0
+VTOL.US,D,20211117,000000,35.99,35.99,34.66,35.1,70150,0
+VTOL.US,D,20211118,000000,34.94,35.31,34.025,34.51,54803,0
+VTOL.US,D,20211119,000000,33.66,33.815,32.585,32.96,64139,0
+VTOL.US,D,20211122,000000,32.75,33.94,32.75,33.22,89818,0
+VTOL.US,D,20211123,000000,33.88,34.15,33.51,33.68,84631,0
+VTOL.US,D,20211124,000000,33.46,33.99,33.35,33.54,44999,0
+VTOL.US,D,20211126,000000,31.86,32.25,30.34,31.37,52478,0
+VTOL.US,D,20211129,000000,32.11,32.11,30.83,30.89,69262,0
+VTOL.US,D,20211130,000000,30.33,30.66,29.65,29.7,109902,0
+VTOL.US,D,20211201,000000,30.66,31,28.54,28.77,118935,0
+VTOL.US,D,20211202,000000,28.92,29.89,28.67,29.83,66600,0
+VTOL.US,D,20211203,000000,30.37,30.37,29.23,29.68,63685,0
+VTOL.US,D,20211206,000000,30.33,32.06,30.32,31.57,78111,0
+VTOL.US,D,20211207,000000,31.97,32.71,31.87,32.32,43617,0
+VTOL.US,D,20211208,000000,32.49,32.85,32,32.82,45234,0
+VTOL.US,D,20211209,000000,32.23,32.7443,31.85,32.52,49440,0
+VTOL.US,D,20211210,000000,32.93,32.93,31.92,32.75,51359,0
+VTOL.US,D,20211213,000000,32.3,32.3,31.19,31.86,71915,0
+VTOL.US,D,20211214,000000,31.52,32.3,30.85,30.94,136228,0
+VTOL.US,D,20211215,000000,30.89,32.19,30.125,32.15,109712,0
+VTOL.US,D,20211216,000000,32.28,32.71,31.01,31.12,102675,0
+VTOL.US,D,20211217,000000,31.1,31.1,29.96,30.01,343164,0
+VTOL.US,D,20211220,000000,29.55,29.71,28.54,29.47,128803,0
+VTOL.US,D,20211221,000000,29.91,31.04,29.91,31.03,51601,0
+VTOL.US,D,20211222,000000,31.08,31.595,30.83,31.42,49524,0
+VTOL.US,D,20211223,000000,31.59,31.86,31.24,31.36,26938,0
+VTOL.US,D,20211227,000000,31.45,32.07,30.875,31.98,58280,0
+VTOL.US,D,20211228,000000,31.83,32.225,31.55,31.69,32864,0
+VTOL.US,D,20211229,000000,31.75,32.09,31.4,31.61,37950,0
+VTOL.US,D,20211230,000000,31.95,32.03,31.17,31.24,25828,0
+VTOL.US,D,20211231,000000,31.08,31.94,30.78,31.67,49101,0
+VTOL.US,D,20220103,000000,31.67,33.17,31.38,33.15,71163,0
+VTOL.US,D,20220104,000000,33.37,34.715,33.32,33.46,90743,0
+VTOL.US,D,20220105,000000,33.69,34.455,32.75,32.81,171526,0
+VTOL.US,D,20220106,000000,33.39,34.015,33.18,33.55,99569,0
+VTOL.US,D,20220107,000000,33.55,33.89,33.35,33.55,57729,0
+VTOL.US,D,20220110,000000,33.75,33.86,33.09,33.34,72904,0
+VTOL.US,D,20220111,000000,33.59,33.84,32.87,33.79,40238,0
+VTOL.US,D,20220112,000000,33.9,34.85,33.7,33.94,108889,0
+VTOL.US,D,20220113,000000,34.15,34.784,33.923,34.12,85882,0
+VTOL.US,D,20220114,000000,33.92,35.8575,33.92,35.43,124493,0
+VTOL.US,D,20220118,000000,35.76,35.996,34.54,34.6,72432,0
+VTOL.US,D,20220119,000000,35.03,35.05,33.51,33.8,65253,0
+VTOL.US,D,20220120,000000,33.53,34.69,32.9,33,73006,0
+VTOL.US,D,20220121,000000,32.71,33.72,32.1901,32.6,78830,0
+VTOL.US,D,20220124,000000,31.82,33.52,31.01,33.4,94880,0
+VTOL.US,D,20220125,000000,33.02,35.065,32.141,34.5,93729,0
+VTOL.US,D,20220126,000000,35.16,35.55,33.52,33.94,71589,0
+VTOL.US,D,20220127,000000,34.3,34.65,32.38,32.99,53432,0
+VTOL.US,D,20220128,000000,32.85,33.37,32.01,33.01,41415,0
+VTOL.US,D,20220131,000000,32.51,33.2157,32.35,32.85,58311,0
+VTOL.US,D,20220201,000000,32.55,34.07,32.5192,34.03,80474,0
+VTOL.US,D,20220202,000000,34.2,34.2,33.23,33.73,66987,0
+VTOL.US,D,20220203,000000,33.39,33.945,33.09,33.5,63949,0
+VTOL.US,D,20220204,000000,30.21,32.25,29.39,30,121689,0
+VTOL.US,D,20220207,000000,29.6,31.98,29.41,31.52,142966,0
+VTOL.US,D,20220208,000000,31.46,31.46,30.21,30.32,76949,0
+VTOL.US,D,20220209,000000,30.57,30.93,30,30.5,66517,0
+VTOL.US,D,20220210,000000,30.06,31.06,29.36,29.68,56873,0
+VTOL.US,D,20220211,000000,30.02,31.02,30.02,30.97,82490,0
+VTOL.US,D,20220214,000000,31.04,31.28,30.04,30.36,73084,0
+VTOL.US,D,20220215,000000,30.08,30.85,29.875,30.77,51034,0
+VTOL.US,D,20220216,000000,31,31.63,31,31.29,25846,0
+VTOL.US,D,20220217,000000,31.08,31.17,30.165,31.06,52157,0
+VTOL.US,D,20220218,000000,30.5,31.22,30.48,31.02,57541,0
+VTOL.US,D,20220222,000000,31.57,31.57,30.53,30.84,43630,0
+VTOL.US,D,20220223,000000,30.84,31.9025,30.84,31.44,48250,0
+VTOL.US,D,20220224,000000,31.63,31.86,30.85,31.79,48077,0
+VTOL.US,D,20220225,000000,31.79,32.414,30.91,32.33,32157,0
+VTOL.US,D,20220228,000000,32.33,33.59,32.33,33.14,61748,0
+VTOL.US,D,20220301,000000,33.39,34.095,32.89,33.92,114565,0
+VTOL.US,D,20220302,000000,34.32,35.25,34.32,35.02,66246,0
+VTOL.US,D,20220303,000000,34.88,36.23,34.79,36.15,63134,0
+VTOL.US,D,20220304,000000,35.97,38.14,35.7963,37.7,65623,0
+VTOL.US,D,20220307,000000,38.31,40.1,38.2935,38.78,102905,0
+VTOL.US,D,20220308,000000,39.5,39.91,36.5265,37.49,150677,0
+VTOL.US,D,20220309,000000,36.77,37.52,36.1145,37.22,61500,0
+VTOL.US,D,20220310,000000,37.19,39.11,36.62,39.11,104373,0
+VTOL.US,D,20220311,000000,38.7,39.46,38.285,38.43,84362,0
+VTOL.US,D,20220314,000000,38.4,38.4,37.13,37.93,94255,0
+VTOL.US,D,20220315,000000,36.85,38.04,36.75,36.9,83747,0
+VTOL.US,D,20220316,000000,36.97,37.5,36.21,36.56,61918,0
+VTOL.US,D,20220317,000000,37.12,38.12,36.63,37.9,74211,0
+VTOL.US,D,20220318,000000,37.86,37.86,36.63,36.66,191266,0
+VTOL.US,D,20220321,000000,37.31,37.64,36.1001,36.4,84170,0
+VTOL.US,D,20220322,000000,36.66,36.97,36,36.17,67015,0
+VTOL.US,D,20220323,000000,36.64,37.2,36.14,36.64,61210,0
+VTOL.US,D,20220324,000000,36.53,36.87,36.19,36.27,36333,0
+VTOL.US,D,20220325,000000,36.23,37.82,35.85,37.69,86515,0
+VTOL.US,D,20220328,000000,37.07,37.32,36.47,36.75,48008,0
+VTOL.US,D,20220329,000000,36.28,37.76,36.09,37.44,74643,0
+VTOL.US,D,20220330,000000,37.79,38.47,37.31,37.43,62346,0
+VTOL.US,D,20220331,000000,37.05,38.16,36.81,37.08,69078,0
+VTOL.US,D,20220401,000000,37.11,38.18,36.71,37.71,101811,0
+VTOL.US,D,20220404,000000,38,38.15,36.52,37.33,72298,0
+VTOL.US,D,20220405,000000,37.13,37.98,34.99,35.09,89604,0
+VTOL.US,D,20220406,000000,35.33,35.545,34.32,34.65,93353,0
+VTOL.US,D,20220407,000000,34.61,35.18,33.28,34.33,106416,0
+VTOL.US,D,20220408,000000,34.49,34.95,33.53,33.58,107269,0
+VTOL.US,D,20220411,000000,33.45,33.83,32.74,33.15,113467,0
+VTOL.US,D,20220412,000000,33.78,34.45,33.3,33.44,89761,0
+VTOL.US,D,20220413,000000,33.78,34.03,33.23,33.84,98948,0
+VTOL.US,D,20220414,000000,33.81,34.46,33.3,33.62,59855,0
+VTOL.US,D,20220418,000000,33.98,34.74,33.775,34.17,43062,0
+VTOL.US,D,20220419,000000,34.16,34.6911,33.51,33.68,49830,0
+VTOL.US,D,20220420,000000,34.03,34.03,32.9,33.5,46280,0
+VTOL.US,D,20220421,000000,33.82,34.12,32.33,32.56,63996,0
+VTOL.US,D,20220422,000000,32.43,32.9,31.59,31.62,40826,0
+VTOL.US,D,20220425,000000,30.86,30.86,29.37,30.58,73217,0
+VTOL.US,D,20220426,000000,30.43,31,29.57,29.81,78093,0
+VTOL.US,D,20220427,000000,29.75,30.36,29.46,30.02,46208,0
+VTOL.US,D,20220428,000000,30.3,30.88,29.08,30.85,50217,0
+VTOL.US,D,20220429,000000,30.8,31.28,29.35,29.82,79512,0
+VTOL.US,D,20220502,000000,30.02,30.75,29.34,30.27,120935,0
+VTOL.US,D,20220503,000000,30.57,31.31,30.46,30.55,74645,0
+VTOL.US,D,20220504,000000,31.13,32.05,30.47,31.84,60135,0
+VTOL.US,D,20220505,000000,31.8,32.17,29.415,29.99,64144,0
+VTOL.US,D,20220506,000000,30.15,30.92,29.89,30.52,77113,0
+VTOL.US,D,20220509,000000,29.93,29.93,27.5,27.82,94876,0
+VTOL.US,D,20220510,000000,28.3,29.07,27.37,27.9,98732,0
+VTOL.US,D,20220511,000000,28.21,29.21,27.58,27.87,65694,0
+VTOL.US,D,20220512,000000,27.94,28.11,26.93,27.97,62558,0
+VTOL.US,D,20220513,000000,28.39,29.3,28.39,29.08,74424,0
+VTOL.US,D,20220516,000000,28.98,30.445,28.98,30.09,70205,0
+VTOL.US,D,20220517,000000,30.62,31.46,30.62,30.81,64304,0
+VTOL.US,D,20220518,000000,31.2,31.665,29.73,29.96,153864,0
+VTOL.US,D,20220519,000000,29.5,29.89,29.145,29.28,98180,0
+VTOL.US,D,20220520,000000,29.76,30.34,28.86,29.26,71459,0
+VTOL.US,D,20220523,000000,29.77,30.64,29.37,30.42,46212,0
+VTOL.US,D,20220524,000000,30.02,30.38,29.105,29.76,59343,0
+VTOL.US,D,20220525,000000,29.75,31.42,29.4966,30.88,99969,0
+VTOL.US,D,20220526,000000,30.99,31.91,30.99,31.1,57566,0
+VTOL.US,D,20220527,000000,30.78,31.74,30.78,31.7,52222,0
+VTOL.US,D,20220531,000000,32.12,32.74,31.51,31.79,220587,0
+VTOL.US,D,20220601,000000,30.2,30.52,28,28.61,140704,0
+VTOL.US,D,20220602,000000,28.63,29.81,28.245,29.36,178070,0
+VTOL.US,D,20220603,000000,29.23,29.65,28.57,29.01,88368,0
+VTOL.US,D,20220606,000000,29.37,29.37,28.04,28.32,78928,0
+VTOL.US,D,20220607,000000,28.24,29.04,28,29,61813,0
+VTOL.US,D,20220608,000000,28.8,28.93,28.1,28.55,74942,0
+VTOL.US,D,20220609,000000,28.36,28.36,27.37,27.42,69852,0
+VTOL.US,D,20220610,000000,27.05,27.155,26.27,26.9,122597,0
+VTOL.US,D,20220613,000000,26.03,26.1,24.48,25,96561,0
+VTOL.US,D,20220614,000000,25.32,25.32,24.19,24.46,87270,0
+VTOL.US,D,20220615,000000,24.37,25.1,24.125,24.62,123818,0
+VTOL.US,D,20220616,000000,24.63,24.63,23.37,23.73,166788,0
+VTOL.US,D,20220617,000000,23.62,23.8,22.28,23.06,269095,0
+VTOL.US,D,20220621,000000,23.46,23.86,22.855,23.04,146679,0
+VTOL.US,D,20220622,000000,22.34,23.21,22.02,22.5,192852,0
+VTOL.US,D,20220623,000000,22.47,23.025,22.19,22.77,147286,0
+VTOL.US,D,20220624,000000,22.82,23.68,22.56,23.12,215686,0
+VTOL.US,D,20220627,000000,23.42,25.05,23.11,24.26,249137,0
+VTOL.US,D,20220628,000000,24.61,25.25,24.36,24.42,133300,0
+VTOL.US,D,20220629,000000,24.4,24.42,23.46,23.59,137057,0
+VTOL.US,D,20220630,000000,23.06,23.95,22.98,23.4,184687,0
+VTOL.US,D,20220701,000000,23.39,24.16,22.6,23.59,171650,0
+VTOL.US,D,20220705,000000,23.06,23.06,21.95,22.52,266340,0
+VTOL.US,D,20220706,000000,22.21,22.69,21.61,22.39,195004,0
+VTOL.US,D,20220707,000000,22.98,24.01,22.98,23.56,162050,0
+VTOL.US,D,20220708,000000,23.76,24.5,23.31,23.97,147719,0
+VTOL.US,D,20220711,000000,23.64,24.265,23.28,23.87,120791,0
+VTOL.US,D,20220712,000000,23.24,24.18,22.86,23.84,134248,0
+VTOL.US,D,20220713,000000,23.52,23.88,22.885,23.12,99546,0
+VTOL.US,D,20220714,000000,22.37,22.56,21.8,22.52,87184,0
+VTOL.US,D,20220715,000000,23.07,23.07,22.265,22.62,99087,0
+VTOL.US,D,20220718,000000,23.2,23.735,23.01,23.17,65206,0
+VTOL.US,D,20220719,000000,23.29,23.885,23.19,23.76,94031,0
+VTOL.US,D,20220720,000000,23.6,24.25,23.52,24.18,82470,0
+VTOL.US,D,20220721,000000,23.85,23.96,22.79,23.93,101179,0
+VTOL.US,D,20220722,000000,24.01,24.36,23.36,23.7,62706,0
+VTOL.US,D,20220725,000000,23.89,24.91,23.85,24.7,75005,0
+VTOL.US,D,20220726,000000,24.94,25,24.12,24.19,86495,0
+VTOL.US,D,20220727,000000,24.57,25.62,24.387,25.56,120631,0
+VTOL.US,D,20220728,000000,25.59,25.62,24.98,25.24,39082,0
+VTOL.US,D,20220729,000000,25.56,25.89,25.245,25.8,71903,0
+VTOL.US,D,20220801,000000,25.2,25.25,24.595,25.12,83255,0
+VTOL.US,D,20220802,000000,25.17,25.84,24.81,25.2,48601,0
+VTOL.US,D,20220803,000000,25.57,25.57,24.56,25.11,89130,0
+VTOL.US,D,20220804,000000,24.88,24.93,24.41,24.48,58062,0
+VTOL.US,D,20220805,000000,24.42,27.74,24.42,27.57,97502,0
+VTOL.US,D,20220808,000000,27.58,28.81,27.58,27.8,97958,0
+VTOL.US,D,20220809,000000,28.17,28.46,27.02,27.42,66171,0
+VTOL.US,D,20220810,000000,27.5,28.21,27.1,28.11,82353,0
+VTOL.US,D,20220811,000000,28.55,28.73,27.67,28.43,40784,0
+VTOL.US,D,20220812,000000,28.27,28.935,27.275,28.79,53902,0
+VTOL.US,D,20220815,000000,27.81,28.54,27.09,28.48,84426,0
+VTOL.US,D,20220816,000000,28.49,28.89,27.47,27.78,53130,0
+VTOL.US,D,20220817,000000,27.54,28.04,27.07,27.71,33664,0
+VTOL.US,D,20220818,000000,27.86,28.53,27.705,28.16,61890,0
+VTOL.US,D,20220819,000000,28.14,28.14,27.5086,27.83,53833,0
+VTOL.US,D,20220822,000000,27.37,27.85,26.92,27.79,59399,0
+VTOL.US,D,20220823,000000,27.92,29.06,27.9,28.57,45528,0
+VTOL.US,D,20220824,000000,28.47,29.12,28.065,28.93,36345,0
+VTOL.US,D,20220825,000000,29,30.04,28.94,30.03,62309,0
+VTOL.US,D,20220826,000000,29.65,29.65,28.51,28.63,64127,0
+VTOL.US,D,20220829,000000,28.9,29.95,28.9,29.75,56419,0
+VTOL.US,D,20220830,000000,29.19,29.19,28.2575,29,50427,0
+VTOL.US,D,20220831,000000,28.3,29.11,28.18,29.01,91588,0
+VTOL.US,D,20220901,000000,28.7,29.33,28.24,28.73,78398,0
+VTOL.US,D,20220902,000000,29.53,29.53,28.69,28.98,104979,0
+VTOL.US,D,20220906,000000,29.1,29.1,27.91,28.2,94221,0
+VTOL.US,D,20220907,000000,27.88,27.88,26.69,27.5,115064,0
+VTOL.US,D,20220908,000000,27.28,27.96,27.15,27.4,67813,0
+VTOL.US,D,20220909,000000,27.89,28.02,27.17,27.43,96992,0
+VTOL.US,D,20220912,000000,27.82,28.72,27.35,28.46,61727,0
+VTOL.US,D,20220913,000000,27.99,28.35,27.325,27.42,58814,0
+VTOL.US,D,20220914,000000,27.32,28.805,27.32,28.7,59151,0
+VTOL.US,D,20220915,000000,28.26,28.82,27.385,27.62,47579,0
+VTOL.US,D,20220916,000000,27.16,27.24,25.7,26.48,380373,0
+VTOL.US,D,20220919,000000,26.02,27.825,26.02,27.58,76276,0
+VTOL.US,D,20220920,000000,27.44,27.47,25.98,26.13,85257,0
+VTOL.US,D,20220921,000000,26.53,26.7,25.05,25.1,78246,0
+VTOL.US,D,20220922,000000,25.58,25.58,24.8101,25.08,63120,0
+VTOL.US,D,20220923,000000,24.41,24.74,23.22,23.35,112976,0
+VTOL.US,D,20220926,000000,23.35,23.96,22.88,23.35,80208,0
+VTOL.US,D,20220927,000000,23.61,24.23,23.3,23.46,62795,0
+VTOL.US,D,20220928,000000,23.6,24.61,23.6,24.46,64760,0
+VTOL.US,D,20220929,000000,24.17,24.17,23.47,23.96,55626,0
+VTOL.US,D,20220930,000000,23.75,24.54,23.46,23.49,74120,0
+VTOL.US,D,20221003,000000,24.22,24.96,24.02,24.65,142511,0
+VTOL.US,D,20221004,000000,25.12,25.63,24.8,25.1,217655,0
+VTOL.US,D,20221005,000000,25.19,26.8,25.19,26.75,98075,0
+VTOL.US,D,20221006,000000,26.61,26.97,25.67,25.77,53412,0
+VTOL.US,D,20221007,000000,25.78,25.79,24.7401,25.18,68500,0
+VTOL.US,D,20221010,000000,25.44,25.47,24.42,24.52,42987,0
+VTOL.US,D,20221011,000000,24.41,24.9,24.14,24.4,74904,0
+VTOL.US,D,20221012,000000,24.4,24.695,23.88,24.63,63418,0
+VTOL.US,D,20221013,000000,24.33,25.731,24.33,25.15,136868,0
+VTOL.US,D,20221014,000000,25.02,25.17,24.26,24.32,51675,0
+VTOL.US,D,20221017,000000,24.88,25.44,24.61,25.32,81114,0
+VTOL.US,D,20221018,000000,25.52,26.06,25.06,25.99,62190,0
+VTOL.US,D,20221019,000000,25.99,27.07,25.755,27.05,86857,0
+VTOL.US,D,20221020,000000,27.11,28.005,27.1,27.26,59499,0
+VTOL.US,D,20221021,000000,27.68,28.7,27.46,28.13,73723,0
+VTOL.US,D,20221024,000000,28.14,28.855,28.13,28.49,82474,0
+VTOL.US,D,20221025,000000,28.975,29.4595,28.38,28.93,78251,0
+VTOL.US,D,20221026,000000,29.26,29.875,28.8,29.2,79635,0
+VTOL.US,D,20221027,000000,29.62,29.8969,28.92,29.11,57023,0
+VTOL.US,D,20221028,000000,29.37,30.1216,28.27,29.35,73110,0
+VTOL.US,D,20221031,000000,29.25,30.29,28.87,29.94,93811,0
+VTOL.US,D,20221101,000000,30.46,30.46,29.84,29.92,87561,0
+VTOL.US,D,20221102,000000,29.48,30.21,28.93,29.02,90015,0
+VTOL.US,D,20221103,000000,28.5,29.11,26.775,28.35,116049,0
+VTOL.US,D,20221104,000000,28.45,28.92,26.38,26.81,102222,0
+VTOL.US,D,20221107,000000,26.82,27.47,26.55,26.77,75236,0
+VTOL.US,D,20221108,000000,26.93,27.19,26.29,26.96,64507,0
+VTOL.US,D,20221109,000000,26.71,26.71,25.13,25.2,65353,0
+VTOL.US,D,20221110,000000,26.06,27.54,25.98,27.12,89739,0
+VTOL.US,D,20221111,000000,27.59,28.2,26.83,26.99,57881,0
+VTOL.US,D,20221114,000000,26.3,26.92,25.97,26.2,59709,0
+VTOL.US,D,20221115,000000,26.35,27,26.18,26.78,72866,0
+VTOL.US,D,20221116,000000,26.51,26.81,26.375,26.46,55121,0
+VTOL.US,D,20221117,000000,26,26.28,25.69,26.23,48615,0
+VTOL.US,D,20221118,000000,26.2,26.2,24.91,25.07,62733,0
+VTOL.US,D,20221121,000000,25.07,25.58,24.08,25.41,66694,0
+VTOL.US,D,20221122,000000,25.79,26.36,25.44,26.02,47900,0
+VTOL.US,D,20221123,000000,25.68,25.99,25.0767,25.92,38452,0
+VTOL.US,D,20221125,000000,25.81,26.295,25.81,25.83,23102,0
+VTOL.US,D,20221128,000000,25.41,25.7,24.85,24.91,45887,0
+VTOL.US,D,20221129,000000,24.8,25.5,24.8,24.99,48459,0
+VTOL.US,D,20221130,000000,25.3,26.02,24.885,26,152748,0
+VTOL.US,D,20221201,000000,26.18,26.44,25.85,26.21,48417,0
+VTOL.US,D,20221202,000000,25.7,26.81,25.533,26.53,42577,0
+VTOL.US,D,20221205,000000,26.41,26.57,25.35,25.41,46883,0
+VTOL.US,D,20221206,000000,25.32,25.8,25.18,25.58,65484,0
+VTOL.US,D,20221207,000000,25.59,26.177,24.25,24.32,59498,0
+VTOL.US,D,20221208,000000,24.78,25.24,24.32,24.34,74986,0
+VTOL.US,D,20221209,000000,24.18,24.35,23.22,23.22,93765,0
+VTOL.US,D,20221212,000000,23.27,24.845,23.27,24.74,77151,0
+VTOL.US,D,20221213,000000,25.55,26.47,25.49,25.59,84279,0
+VTOL.US,D,20221214,000000,25.94,26.21,25.56,25.63,47497,0
+VTOL.US,D,20221215,000000,25.5,25.87,24.47,24.9,84700,0
+VTOL.US,D,20221216,000000,24.25,24.71,23.93,23.94,315062,0
+VTOL.US,D,20221219,000000,24.08,24.52,23.885,24.01,54734,0
+VTOL.US,D,20221220,000000,24.04,24.65,24.04,24.29,47678,0
+VTOL.US,D,20221221,000000,24.65,25.17,24.37,25.03,42422,0
+VTOL.US,D,20221222,000000,24.94,24.94,24.03,24.67,55046,0
+VTOL.US,D,20221223,000000,24.64,25.28,24.64,25.16,36498,0
+VTOL.US,D,20221227,000000,25.4,25.7,25.09,25.43,45014,0
+VTOL.US,D,20221228,000000,25.45,25.515,24.61,25.22,61819,0
+VTOL.US,D,20221229,000000,25.24,27.365,25.24,26.9,115485,0
+VTOL.US,D,20221230,000000,26.72,27.4,26.62,27.13,78314,0
+VTOL.US,D,20230103,000000,27.3,27.34,24.94,25.51,86852,0
+VTOL.US,D,20230104,000000,25.37,26.03,25.33,25.94,87547,0
+VTOL.US,D,20230105,000000,25.98,26.23,25.58,25.69,67022,0
+VTOL.US,D,20230106,000000,26.05,26.98,25.76,26.96,86815,0
+VTOL.US,D,20230109,000000,27.37,27.78,27.115,27.21,53903,0
+VTOL.US,D,20230110,000000,27.26,27.653,26.91,27.33,76942,0
+VTOL.US,D,20230111,000000,27.49,27.76,27,27.52,70788,0
+VTOL.US,D,20230112,000000,28.7,29.15,28.47,28.61,74959,0
+VTOL.US,D,20230113,000000,28.46,28.93,28.06,28.93,69189,0
+VTOL.US,D,20230117,000000,28.7,29.3,28.4729,28.94,43180,0
+VTOL.US,D,20230118,000000,29.24,29.58,28.17,28.37,56438,0
+VTOL.US,D,20230119,000000,28.18,29.22,27.54,28.86,65472,0
+VTOL.US,D,20230120,000000,29.09,29.54,28.96,29.45,73901,0
+VTOL.US,D,20230123,000000,29.24,29.8,29.075,29.54,37678,0
+VTOL.US,D,20230124,000000,29.37,29.82,29.1,29.15,27407,0
+VTOL.US,D,20230125,000000,29.01,30.01,28.6639,29.91,35356,0
+VTOL.US,D,20230126,000000,30,30.23,29.47,30.05,42860,0
+VTOL.US,D,20230127,000000,30.04,30.14,29.61,29.87,51210,0
+VTOL.US,D,20230130,000000,29.66,30.163,29.49,29.95,36049,0
+VTOL.US,D,20230131,000000,29.85,30.88,29.85,30.54,113796,0
+VTOL.US,D,20230201,000000,30.21,30.74,29.23,29.94,99037,0
+VTOL.US,D,20230202,000000,29.68,30.08,29.01,29.98,101050,0
+VTOL.US,D,20230203,000000,29.83,30.9426,29.685,29.94,95841,0
+VTOL.US,D,20230206,000000,30.2,30.2,29.2,29.71,77604,0
+VTOL.US,D,20230207,000000,29.4,30.09,28.9,29.9,83651,0
+VTOL.US,D,20230208,000000,29.62,29.9082,29.14,29.23,70566,0
+VTOL.US,D,20230209,000000,29.54,29.54,28.17,28.21,71345,0
+VTOL.US,D,20230210,000000,28.25,29.1275,28.11,28.93,47645,0
+VTOL.US,D,20230213,000000,28.67,29.28,28.62,29,69645,0
+VTOL.US,D,20230214,000000,28.97,29.375,28.38,28.39,78698,0
+VTOL.US,D,20230215,000000,27.99,28.87,27.765,28.75,69634,0
+VTOL.US,D,20230216,000000,28.22,29.26,28.22,28.94,80886,0
+VTOL.US,D,20230217,000000,29.2,29.2,27.85,28.11,93287,0
+VTOL.US,D,20230221,000000,27.83,28.335,25.77,25.85,116122,0
+VTOL.US,D,20230222,000000,26.2,26.87,25.87,26.21,107195,0
+VTOL.US,D,20230223,000000,26.62,27.54,26.425,27.07,79287,0
+VTOL.US,D,20230224,000000,26.58,27.39,26.4901,27.14,80472,0
+VTOL.US,D,20230227,000000,27.52,27.8,27.14,27.44,60563,0
+VTOL.US,D,20230228,000000,27.51,28.005,26.93,27.24,115914,0
+VTOL.US,D,20230301,000000,27.2,27.77,27.055,27.76,88845,0
+VTOL.US,D,20230302,000000,27.58,28.525,27.43,28.2,146816,0
+VTOL.US,D,20230303,000000,28.04,28.43,28.04,28.22,98133,0
+VTOL.US,D,20230306,000000,28.23,28.2308,27.585,27.72,105517,0
+VTOL.US,D,20230307,000000,27.78,27.79,27.12,27.39,65128,0
+VTOL.US,D,20230308,000000,27.63,27.63,26.77,26.96,92140,0
+VTOL.US,D,20230309,000000,25.28,26.8,22.74,23.44,307630,0
+VTOL.US,D,20230310,000000,24,24.36,23.25,23.39,267012,0
+VTOL.US,D,20230313,000000,22.87,22.87,21.9,22.37,198039,0
+VTOL.US,D,20230314,000000,22.94,23.335,22.2,22.4,136301,0
+VTOL.US,D,20230315,000000,21.44,21.95,20.92,21.72,187989,0
+VTOL.US,D,20230316,000000,21.3,22.56,21.3,22.01,165882,0
+VTOL.US,D,20230317,000000,22.02,22.04,20.845,20.95,423194,0
+VTOL.US,D,20230320,000000,21.25,21.61,20.86,20.92,175186,0
+VTOL.US,D,20230321,000000,21.49,21.96,21.02,21.06,134827,0
+VTOL.US,D,20230322,000000,21.08,21.6,20.83,20.9,100224,0
+VTOL.US,D,20230323,000000,21.09,21.48,20.33,20.73,137532,0
+VTOL.US,D,20230324,000000,20.46,21.04,20.2,21,370267,0
+VTOL.US,D,20230327,000000,21.41,21.41,20.79,21.26,135497,0
+VTOL.US,D,20230328,000000,21.17,22.05,21.17,21.91,112288,0
+VTOL.US,D,20230329,000000,22.19,22.35,21.98,22.17,149210,0
+VTOL.US,D,20230330,000000,22.42,23.21,22,22.23,87123,0
+VTOL.US,D,20230331,000000,22.38,22.77,22.26,22.4,117914,0
+VTOL.US,D,20230403,000000,23.27,23.99,22.91,23.38,214003,0
+VTOL.US,D,20230404,000000,23.48,23.58,22.48,22.85,120049,0
+VTOL.US,D,20230405,000000,22.64,22.99,22.49,22.73,71945,0
+VTOL.US,D,20230406,000000,22.67,22.96,22.485,22.62,57445,0
+VTOL.US,D,20230410,000000,22.62,22.98,22.62,22.83,87698,0
+VTOL.US,D,20230411,000000,22.78,23.12,22.64,22.69,75785,0
+VTOL.US,D,20230412,000000,22.8,22.94,22.515,22.75,62270,0
+VTOL.US,D,20230413,000000,22.75,23.07,22.335,22.96,74870,0
+VTOL.US,D,20230414,000000,23.07,23.365,22.69,22.96,108567,0
+VTOL.US,D,20230417,000000,22.95,23.195,22.48,22.74,98120,0
+VTOL.US,D,20230418,000000,22.63,22.85,22.21,22.4,136813,0
+VTOL.US,D,20230419,000000,22.24,22.66,22.03,22.54,87976,0
+VTOL.US,D,20230420,000000,22.2,22.405,21.97,22.39,80640,0
+VTOL.US,D,20230421,000000,22.5,22.515,22.16,22.41,67256,0
+VTOL.US,D,20230424,000000,22.26,22.63,22.21,22.52,43418,0
+VTOL.US,D,20230425,000000,22.22,22.22,21.48,21.52,61066,0
+VTOL.US,D,20230426,000000,21.25,21.8733,21.05,21.16,56283,0
+VTOL.US,D,20230427,000000,21.16,22.07,21.16,22.01,82154,0
+VTOL.US,D,20230428,000000,21.83,22.6,21.83,22.37,101387,0
+VTOL.US,D,20230501,000000,22.25,23.46,22.25,23.26,238760,0
+VTOL.US,D,20230502,000000,23.13,23.13,22.3,22.42,132340,0
+VTOL.US,D,20230503,000000,22.11,22.78,21.985,22.23,124796,0
+VTOL.US,D,20230504,000000,21.94,22.52,20.08,21.21,271646,0
+VTOL.US,D,20230505,000000,21.85,22.93,21.85,22.77,138826,0
+VTOL.US,D,20230508,000000,23.04,23.18,22.198,22.37,119236,0
+VTOL.US,D,20230509,000000,22.08,22.36,21.92,22.06,109295,0
+VTOL.US,D,20230510,000000,22.35,22.35,21.59,22.13,113201,0
+VTOL.US,D,20230511,000000,21.92,22.33,21.75,22.03,117798,0
+VTOL.US,D,20230512,000000,22.21,22.21,21.68,22.08,68812,0
+VTOL.US,D,20230515,000000,22.12,22.8499,22.05,22.55,121506,0
+VTOL.US,D,20230516,000000,22.53,22.53,21.85,21.88,85497,0
+VTOL.US,D,20230517,000000,22.18,22.89,21.91,22.61,98073,0
+VTOL.US,D,20230518,000000,22.53,22.85,22.2,22.75,78959,0
+VTOL.US,D,20230519,000000,23.11,23.66,23.0269,23.59,124268,0
+VTOL.US,D,20230522,000000,23.46,24.1,23.46,23.73,97516,0
+VTOL.US,D,20230523,000000,23.8,24.653,23.705,24.18,132050,0
+VTOL.US,D,20230524,000000,24.13,24.13,23.6,23.93,63895,0
+VTOL.US,D,20230525,000000,23.63,23.83,23.0805,23.49,72578,0
+VTOL.US,D,20230526,000000,23.66,23.81,23.38,23.67,86022,0
+VTOL.US,D,20230530,000000,23.44,23.618,22.91,23.2,66801,0
+VTOL.US,D,20230531,000000,23.21,24.73,23.21,24.45,188421,0
+VTOL.US,D,20230601,000000,24.39,25.53,24.2,25.28,109558,0
+VTOL.US,D,20230602,000000,25.73,26.64,25.44,26.34,146621,0
+VTOL.US,D,20230605,000000,26.08,26.08,24.84,24.93,138589,0
+VTOL.US,D,20230606,000000,24.62,25.21,24.42,24.44,177238,0
+VTOL.US,D,20230607,000000,24.51,25.68,24.39,25.13,253396,0
+VTOL.US,D,20230608,000000,25.03,25.32,24.28,24.3,312248,0
+VTOL.US,D,20230609,000000,24.24,24.24,23.61,24.13,123043,0
+VTOL.US,D,20230612,000000,23.7,24.125,23.58,23.89,110115,0
+VTOL.US,D,20230613,000000,24.04,24.54,23.94,24.29,109494,0
+VTOL.US,D,20230614,000000,24.57,25.17,24.42,24.95,217300,0
+VTOL.US,D,20230615,000000,24.91,25.81,24.73,25.44,331388,0
+VTOL.US,D,20230616,000000,25.72,26.02,25.28,26,366043,0
+VTOL.US,D,20230620,000000,25.72,26.73,25.57,26.37,335585,0
+VTOL.US,D,20230621,000000,26.75,27.93,26.56,27.79,286728,0
+VTOL.US,D,20230622,000000,27.5,28.23,27.1926,27.88,279088,0
+VTOL.US,D,20230623,000000,27.43,27.71,26.58,26.84,364858,0
+VTOL.US,D,20230626,000000,26.76,27.8125,26.76,27.4,167619,0
+VTOL.US,D,20230627,000000,27.36,27.9,27.12,27.88,105580,0
+VTOL.US,D,20230628,000000,27.92,28.25,27.54,28.18,64979,0
+VTOL.US,D,20230629,000000,28.33,28.64,28,28.5,87590,0
+VTOL.US,D,20230630,000000,28.67,28.98,28.25,28.73,107447,0
+VTOL.US,D,20230703,000000,28.52,29.62,28.52,29.55,79888,0
+VTOL.US,D,20230705,000000,29.5,29.82,28.785,29.03,161009,0
+VTOL.US,D,20230706,000000,28.81,28.81,27.83,28.58,74585,0
+VTOL.US,D,20230707,000000,28.54,29.69,28.54,29.29,238512,0
+VTOL.US,D,20230710,000000,29.39,29.94,29.17,29.89,143150,0
+VTOL.US,D,20230711,000000,30,30.46,29.5351,30.28,116231,0
+VTOL.US,D,20230712,000000,30.73,30.73,30.07,30.54,180359,0
+VTOL.US,D,20230713,000000,30.51,30.94,30.12,30.29,198557,0
+VTOL.US,D,20230714,000000,30.04,30.04,29.4001,29.71,79383,0
+VTOL.US,D,20230717,000000,29.51,29.92,29.425,29.6,61619,0
+VTOL.US,D,20230718,000000,29.64,30.43,29.64,30.01,110765,0
+VTOL.US,D,20230719,000000,30.19,30.605,29.84,29.88,120013,0
+VTOL.US,D,20230720,000000,30.05,30.05,29.07,29.34,111580,0
+VTOL.US,D,20230721,000000,29.39,29.7,29.225,29.44,83265,0
+VTOL.US,D,20230724,000000,29.46,29.81,29.38,29.53,102562,0
+VTOL.US,D,20230725,000000,29.44,29.99,29.35,29.85,56240,0
+VTOL.US,D,20230726,000000,29.55,30.47,29.55,30.44,95708,0
+VTOL.US,D,20230727,000000,30.72,30.72,30.05,30.19,79008,0
+VTOL.US,D,20230728,000000,30.26,30.53,29.91,29.96,103006,0
+VTOL.US,D,20230731,000000,30.06,30.8,29.96,30.77,104499,0
+VTOL.US,D,20230801,000000,30.77,31.35,30.48,31.21,114782,0
+VTOL.US,D,20230802,000000,30.84,30.9337,30.43,30.66,82407,0
+VTOL.US,D,20230803,000000,30.6,31.7167,30,31.3,188315,0
+VTOL.US,D,20230804,000000,31.3,31.89,31.06,31.1,99256,0
+VTOL.US,D,20230807,000000,31,31.05,30.6036,30.92,72676,0
+VTOL.US,D,20230808,000000,30.5,30.63,30.02,30.59,71395,0
+VTOL.US,D,20230809,000000,30.62,30.94,30.1,30.31,55845,0
+VTOL.US,D,20230810,000000,30.31,30.755,30.1,30.44,57707,0
+VTOL.US,D,20230811,000000,30.39,30.66,30.195,30.36,63581,0
+VTOL.US,D,20230814,000000,30.17,30.17,29.51,29.67,87134,0
+VTOL.US,D,20230815,000000,29.43,29.43,28.98,29.11,52978,0
+VTOL.US,D,20230816,000000,29.04,29.44,28.53,28.55,50220,0
+VTOL.US,D,20230817,000000,28.67,28.84,28.45,28.58,61868,0
+VTOL.US,D,20230818,000000,28.24,28.99,28.24,28.7,75686,0
+VTOL.US,D,20230821,000000,28.6,28.81,28.14,28.16,51272,0
+VTOL.US,D,20230822,000000,28.17,28.21,27.315,27.46,80973,0
+VTOL.US,D,20230823,000000,27.38,27.76,26.9,27.46,83614,0
+VTOL.US,D,20230824,000000,27.2,27.49,27.08,27.14,95710,0
+VTOL.US,D,20230825,000000,27.29,27.49,26.84,27.04,79738,0
+VTOL.US,D,20230828,000000,27.13,27.555,26.97,27.03,85648,0
+VTOL.US,D,20230829,000000,27.24,27.46,26.85,27.4,62823,0
+VTOL.US,D,20230830,000000,27.29,27.89,27.23,27.83,60859,0
+VTOL.US,D,20230831,000000,27.83,27.87,27.315,27.7,127517,0
+VTOL.US,D,20230901,000000,28.04,28.36,27.885,27.94,128876,0
+VTOL.US,D,20230905,000000,28.07,28.175,27.415,27.68,76637,0
+VTOL.US,D,20230906,000000,27.51,27.76,26.99,27.13,93055,0
+VTOL.US,D,20230907,000000,27.27,27.445,26.8724,27.04,107145,0
+VTOL.US,D,20230908,000000,27.01,27.27,26.96,27,65144,0
+VTOL.US,D,20230911,000000,27.3,28.35,26.92,27.1,103354,0
+VTOL.US,D,20230912,000000,27.13,27.67,27.13,27.45,93991,0
+VTOL.US,D,20230913,000000,27.52,27.66,27.09,27.59,62415,0
+VTOL.US,D,20230914,000000,27.85,29.0125,27.85,28.67,139135,0
+VTOL.US,D,20230915,000000,28.75,28.86,28.19,28.25,326940,0
+VTOL.US,D,20230918,000000,28.45,28.81,28.13,28.35,125797,0
+VTOL.US,D,20230919,000000,28.59,28.775,27.37,27.57,176286,0
+VTOL.US,D,20230920,000000,27.72,28.46,27.72,28.3,86028,0
+VTOL.US,D,20230921,000000,28.18,28.59,27.87,28.16,95269,0
+VTOL.US,D,20230922,000000,28.12,28.45,27.96,28.1,73008,0
+VTOL.US,D,20230925,000000,27.83,28.6,27.69,28.52,99455,0
+VTOL.US,D,20230926,000000,28.2,28.32,27.91,28.1,85415,0
+VTOL.US,D,20230927,000000,28.42,28.81,28.42,28.61,141200,0
+VTOL.US,D,20230928,000000,28.64,29.57,28.38,28.51,227552,0
+VTOL.US,D,20230929,000000,28.55,28.55,27.89,28.17,118097,0
+VTOL.US,D,20231002,000000,28.13,28.18,27.07,27.38,168231,0
+VTOL.US,D,20231003,000000,27.22,27.86,27.15,27.41,107484,0
+VTOL.US,D,20231004,000000,27.18,27.2362,26.53,26.63,174552,0
+VTOL.US,D,20231005,000000,26.42,26.79,26.27,26.75,110162,0
+VTOL.US,D,20231006,000000,27.05,27.17,26.45,26.89,66686,0
+VTOL.US,D,20231009,000000,27.12,27.83,27.12,27.68,44898,0
+VTOL.US,D,20231010,000000,27.68,27.84,27.59,27.64,50432,0
+VTOL.US,D,20231011,000000,27.54,27.76,27.34,27.48,46727,0
+VTOL.US,D,20231012,000000,27.64,27.64,27.0199,27.11,83852,0
+VTOL.US,D,20231013,000000,27.34,27.43,27.14,27.29,45401,0
+VTOL.US,D,20231016,000000,27.56,27.91,27.32,27.74,100080,0
+VTOL.US,D,20231017,000000,27.64,28.58,27.64,28.38,114014,0
+VTOL.US,D,20231018,000000,28.38,28.46,27.93,28.02,61774,0
+VTOL.US,D,20231019,000000,27.96,28.385,27.64,28.04,77226,0
+VTOL.US,D,20231020,000000,28.08,28.08,27.28,27.52,146049,0
+VTOL.US,D,20231023,000000,27.28,27.31,26.72,26.75,170152,0
+VTOL.US,D,20231024,000000,26.82,26.92,26.47,26.8,79592,0
+VTOL.US,D,20231025,000000,26.66,26.84,26.63,26.72,71514,0
+VTOL.US,D,20231026,000000,26.66,26.93,26.02,26.75,119871,0
+VTOL.US,D,20231027,000000,26.64,26.64,26.08,26.14,63590,0
+VTOL.US,D,20231030,000000,26.34,26.49,25.9,26.09,63541,0
+VTOL.US,D,20231031,000000,26.21,26.44,26.02,26.14,80647,0
+VTOL.US,D,20231101,000000,26.14,26.35,25.84,26.05,122334,0
+VTOL.US,D,20231102,000000,26.07,28.81,26.07,28.6,202601,0
+VTOL.US,D,20231103,000000,28.79,29.68,28.72,29.49,190950,0
+VTOL.US,D,20231106,000000,29.39,29.39,28.3,28.54,105345,0
+VTOL.US,D,20231107,000000,28.54,28.56,26.935,27.11,161440,0
+VTOL.US,D,20231108,000000,26.87,27.0775,25.93,26.12,97140,0
+VTOL.US,D,20231109,000000,26.48,26.91,26.2,26.28,83890,0
+VTOL.US,D,20231110,000000,26.56,27.23,26.28,27,100015,0
+VTOL.US,D,20231113,000000,26.92,27.29,26.73,27,61329,0
+VTOL.US,D,20231114,000000,27.62,28.09,27.44,27.73,137894,0
+VTOL.US,D,20231115,000000,27.84,28,27.09,27.11,91455,0
+VTOL.US,D,20231116,000000,27.09,27.41,26.05,26.54,90604,0
+VTOL.US,D,20231117,000000,26.79,27.03,26.765,26.84,82500,0
+VTOL.US,D,20231120,000000,27.12,27.12,26.72,26.76,42070,0
+VTOL.US,D,20231121,000000,26.6,26.785,26.35,26.41,50357,0
+VTOL.US,D,20231122,000000,26.07,26.58,25.95,26.42,80580,0
+VTOL.US,D,20231124,000000,26.55,27.48,26.55,27,44551,0
+VTOL.US,D,20231127,000000,26.92,26.945,26.21,26.5,79571,0
+VTOL.US,D,20231128,000000,26.43,26.43,26,26.13,153781,0
+VTOL.US,D,20231129,000000,26.25,26.32,25.67,25.74,129036,0
+VTOL.US,D,20231130,000000,25.99,26.25,25.6,25.75,104608,0
+VTOL.US,D,20231201,000000,25.7,26.28,25.49,26.28,138059,0
+VTOL.US,D,20231204,000000,26.15,26.95,26.15,26.82,108304,0
+VTOL.US,D,20231205,000000,26.75,26.81,26.43,26.54,84775,0
+VTOL.US,D,20231206,000000,26.33,26.94,25.82,25.85,101583,0
+VTOL.US,D,20231207,000000,25.84,26.06,25.43,25.62,110469,0
+VTOL.US,D,20231208,000000,25.63,26.125,25.4,25.82,80513,0
+VTOL.US,D,20231211,000000,25.94,26.19,25.58,25.61,68562,0
+VTOL.US,D,20231212,000000,25.42,25.55,24.6,24.74,83527,0
+VTOL.US,D,20231213,000000,24.91,26.26,24.65,25.97,140872,0
+VTOL.US,D,20231214,000000,26.56,26.95,26.48,26.58,152907,0
+VTOL.US,D,20231215,000000,26.69,26.69,26.14,26.45,355287,0
+VTOL.US,D,20231218,000000,27.01,27.44,26.86,26.9,89052,0
+VTOL.US,D,20231219,000000,27.14,27.7,27.14,27.5,109408,0
+VTOL.US,D,20231220,000000,27.75,28.44,27.43,27.48,89231,0
+VTOL.US,D,20231221,000000,27.55,28.12,27.55,28.1,66772,0
+VTOL.US,D,20231222,000000,28.42,28.42,27.87,28.27,52814,0
+VTOL.US,D,20231226,000000,28.57,29.11,28.4315,29.01,46019,0
+VTOL.US,D,20231227,000000,29.18,29.5,29.065,29.3,63155,0
+VTOL.US,D,20231228,000000,29.07,29.27,28.7,28.8,62770,0
+VTOL.US,D,20231229,000000,28.9,29.16,28.23,28.27,104582,0
+VTOL.US,D,20240102,000000,28.25,28.65,27.995,28.18,107089,0
+VTOL.US,D,20240103,000000,28.25,28.39,27.68,27.7,108451,0
+VTOL.US,D,20240104,000000,28.09,28.09,27.2,27.26,92424,0
+VTOL.US,D,20240105,000000,27.2,27.91,27.2,27.62,94565,0
+VTOL.US,D,20240108,000000,27.29,27.54,26.79,27.33,121176,0
+VTOL.US,D,20240109,000000,27.09,27.235,26.35,26.38,179626,0
+VTOL.US,D,20240110,000000,26.25,26.605,25.78,26,111761,0
+VTOL.US,D,20240111,000000,26.05,26.725,25.82,26.21,103304,0
+VTOL.US,D,20240112,000000,26.85,27.03,26.29,26.34,70889,0
+VTOL.US,D,20240116,000000,26.1,26.32,25.66,25.74,135982,0
+VTOL.US,D,20240117,000000,25.37,25.8,25.37,25.7,98853,0
+VTOL.US,D,20240118,000000,25.89,25.96,25.5,25.89,63024,0
+VTOL.US,D,20240119,000000,26.14,26.14,25.57,25.77,84044,0
+VTOL.US,D,20240122,000000,26.08,26.57,26.08,26.29,127037,0
+VTOL.US,D,20240123,000000,26.51,26.82,26.35,26.48,126637,0
+VTOL.US,D,20240124,000000,26.89,26.95,26.57,26.84,117865,0
+VTOL.US,D,20240125,000000,27.46,27.46,26.67,27.11,122296,0
+VTOL.US,D,20240126,000000,27.29,27.62,26.071,27.48,74334,0
+VTOL.US,D,20240129,000000,27.37,27.51,26.97,27.41,87470,0
+VTOL.US,D,20240130,000000,27.01,27.31,26.94,27.15,128138,0
+VTOL.US,D,20240131,000000,27.33,27.33,26.22,26.38,120537,0
+VTOL.US,D,20240201,000000,26.61,27.04,26.61,26.85,175729,0
+VTOL.US,D,20240202,000000,26.51,26.75,26.001,26.05,111026,0
+VTOL.US,D,20240205,000000,25.68,26.11,25.47,25.9,99825,0
+VTOL.US,D,20240206,000000,26.03,26.26,25.85,26.02,88578,0
+VTOL.US,D,20240207,000000,26.06,26.2,25.85,26.03,76077,0
+VTOL.US,D,20240208,000000,26.14,26.74,25.89,26.69,80410,0
+VTOL.US,D,20240209,000000,26.84,26.96,26.47,26.81,71590,0
+VTOL.US,D,20240212,000000,27.05,27.82,27,27.41,94115,0
+VTOL.US,D,20240213,000000,27.02,27.27,26.23,26.29,161089,0
+VTOL.US,D,20240214,000000,26.65,26.97,26.47,26.66,130669,0
+VTOL.US,D,20240215,000000,26.81,28.01,26.81,27.78,114785,0
+VTOL.US,D,20240216,000000,27.7,27.76,27.24,27.26,84772,0
+VTOL.US,D,20240220,000000,26.94,27.24,26.94,27.15,100587,0
+VTOL.US,D,20240221,000000,27.18,27.78,27.18,27.5,75687,0
+VTOL.US,D,20240222,000000,27.35,27.67,27.12,27.36,85707,0
+VTOL.US,D,20240223,000000,27.19,27.54,27.035,27.32,59904,0
+VTOL.US,D,20240226,000000,27.15,27.625,27.04,27.44,64370,0
+VTOL.US,D,20240227,000000,27.69,27.8,27.36,27.46,168246,0
+VTOL.US,D,20240228,000000,27.34,27.5,27.01,27.07,63117,0
+VTOL.US,D,20240229,000000,27.39,27.65,26.645,26.95,117672,0
+VTOL.US,D,20240301,000000,27.07,27.61,27.07,27.27,65942,0
+VTOL.US,D,20240304,000000,27.3,27.455,27.155,27.32,78642,0
+VTOL.US,D,20240305,000000,27.35,27.6699,27.1,27.3,69937,0
+VTOL.US,D,20240306,000000,26.51,27.05,24.89,26.04,198060,0
+VTOL.US,D,20240307,000000,26.09,26.54,26.03,26.04,90355,0
+VTOL.US,D,20240308,000000,26.01,26.08,24.81,25.63,126577,0
+VTOL.US,D,20240311,000000,25.44,25.75,25.3222,25.66,72545,0
+VTOL.US,D,20240312,000000,25.49,25.98,25.39,25.8,95058,0
+VTOL.US,D,20240313,000000,26,26.3,25.47,25.65,116720,0
+VTOL.US,D,20240314,000000,25.83,26,25.53,25.76,75947,0
+VTOL.US,D,20240315,000000,25.7,26.28,25.65,25.75,280498,0
+VTOL.US,D,20240318,000000,25.67,26.025,25.42,25.66,83197,0
+VTOL.US,D,20240319,000000,25.65,26.28,25.42,26.19,122263,0
+VTOL.US,D,20240320,000000,26.1,27.09,25.8601,26.86,106780,0
+VTOL.US,D,20240321,000000,26.85,27.415,26.78,26.82,176479,0
+VTOL.US,D,20240322,000000,26.88,26.905,25.99,26.02,111690,0
+VTOL.US,D,20240325,000000,25.99,26.6,25.9,26.33,78507,0
+VTOL.US,D,20240326,000000,26.4,26.46,25.99,26.02,97388,0
+VTOL.US,D,20240327,000000,26.21,26.78,26.21,26.78,79213,0
+VTOL.US,D,20240328,000000,26.96,27.38,26.915,27.2,119852,0
+VTOL.US,D,20240401,000000,27.32,27.32,26.78,27.07,90404,0
+VTOL.US,D,20240402,000000,26.87,27.1,26.475,26.67,125819,0
+VTOL.US,D,20240403,000000,26.7,27.42,26.59,27.26,88388,0
+VTOL.US,D,20240404,000000,27.53,27.695,27.01,27.1,72959,0
+VTOL.US,D,20240405,000000,27.15,27.465,27.07,27.09,73882,0
+VTOL.US,D,20240408,000000,27.33,27.37,26.7,26.7,70898,0
+VTOL.US,D,20240409,000000,26.92,27.29,26.525,26.54,61740,0
+VTOL.US,D,20240410,000000,25.96,26.44,25.59,26.21,111097,0
+VTOL.US,D,20240411,000000,26.38,26.39,25.96,26.38,70284,0
+VTOL.US,D,20240412,000000,26.35,26.35,25.55,25.58,93303,0
+VTOL.US,D,20240415,000000,25.86,25.88,25.0103,25.13,59133,0
+VTOL.US,D,20240416,000000,24.94,25,24.475,24.89,81151,0
+VTOL.US,D,20240417,000000,24.94,25.06,24.33,24.78,102998,0
+VTOL.US,D,20240418,000000,24.84,25.54,24.84,25.04,116190,0
+VTOL.US,D,20240419,000000,24.91,25.62,24.91,25.33,94918,0
+VTOL.US,D,20240422,000000,25.28,25.42,24.88,25.1,90483,0
+VTOL.US,D,20240423,000000,24.85,26.18,24.85,26.14,118403,0
+VTOL.US,D,20240424,000000,25.93,26.15,25.65,26.11,96128,0
+VTOL.US,D,20240425,000000,26.1,26.15,25.475,26.12,95488,0
+VTOL.US,D,20240426,000000,25.93,27.08,25.885,27.08,99541,0
+VTOL.US,D,20240429,000000,27.28,27.31,26.84,27.02,95723,0
+VTOL.US,D,20240430,000000,26.66,26.83,26.3,26.31,144974,0
+VTOL.US,D,20240501,000000,26.24,26.84,26.01,26.31,91961,0
+VTOL.US,D,20240502,000000,26.47,27.07,26.29,27,108028,0
+VTOL.US,D,20240503,000000,27.41,27.88,27.27,27.7,140281,0
+VTOL.US,D,20240506,000000,27.85,28.56,27.85,28.46,114773,0
+VTOL.US,D,20240507,000000,28.66,28.87,28.4,28.48,132081,0
+VTOL.US,D,20240508,000000,28.55,32.36,27.5,32.25,486752,0
+VTOL.US,D,20240509,000000,32.39,34.42,32.02,33.71,326864,0
+VTOL.US,D,20240510,000000,33.77,34.25,33.77,34,291496,0
+VTOL.US,D,20240513,000000,34,34.73,33.855,34.55,231558,0
+VTOL.US,D,20240514,000000,34.73,36.07,34.38,35.85,385477,0
+VTOL.US,D,20240515,000000,36.09,36.59,35.06,35.97,285866,0
+VTOL.US,D,20240516,000000,35.66,36.43,35.3879,36.35,149322,0
+VTOL.US,D,20240517,000000,36.59,37.44,36.14,37.17,292281,0
+VTOL.US,D,20240520,000000,37.11,38.08,37,37.91,408707,0
+VTOL.US,D,20240521,000000,37.72,38.28,37.6,37.85,113323,0
+VTOL.US,D,20240522,000000,37.75,37.75,36.44,36.78,148340,0
+VTOL.US,D,20240523,000000,36.8,36.8,35.82,36.21,145987,0
+VTOL.US,D,20240524,000000,36.44,36.68,35.96,36.19,96445,0
+VTOL.US,D,20240528,000000,36.49,36.76,36.19,36.66,190672,0
+VTOL.US,D,20240529,000000,36,36.33,35.35,35.38,93009,0
+VTOL.US,D,20240530,000000,35.36,35.8,35.35,35.47,79426,0
+VTOL.US,D,20240531,000000,35.47,36.1,35.41,35.91,183506,0
+VTOL.US,D,20240603,000000,36.01,36.01,33.55,33.78,113586,0
+VTOL.US,D,20240604,000000,33.46,33.47,32.76,33.44,110226,0
+VTOL.US,D,20240605,000000,33.49,34.1,33.12,33.96,80792,0
+VTOL.US,D,20240606,000000,33.65,33.785,32.52,32.53,90651,0
+VTOL.US,D,20240607,000000,32.31,32.86,32.23,32.5,99381,0
+VTOL.US,D,20240610,000000,32.25,33.58,32.25,33.12,117109,0
+VTOL.US,D,20240611,000000,32.89,33.58,32.5,33.55,99709,0
+VTOL.US,D,20240612,000000,34.43,34.43,33.5,33.67,74378,0
+VTOL.US,D,20240613,000000,33.38,33.49,32.675,33,112797,0
+VTOL.US,D,20240614,000000,32.63,32.63,31.82,32.06,70992,0
+VTOL.US,D,20240617,000000,31.65,33.175,31.65,32.98,107198,0
+VTOL.US,D,20240618,000000,33.12,33.845,32.95,33.02,124605,0
+VTOL.US,D,20240620,000000,32.75,33.41,32.36,32.56,70919,0
+VTOL.US,D,20240621,000000,32.73,32.73,31.98,32.36,384841,0
+VTOL.US,D,20240624,000000,32.47,33.43,32.47,33.34,107981,0
+VTOL.US,D,20240625,000000,33.35,33.645,32.965,33.45,60003,0
+VTOL.US,D,20240626,000000,33.38,33.59,32.965,33.53,78151,0
+VTOL.US,D,20240627,000000,33.88,33.92,32.735,33.51,108367,0
+VTOL.US,D,20240628,000000,33.69,33.795,33.18,33.53,358995,0
+VTOL.US,D,20240701,000000,33.68,33.68,32.53,32.75,86448,0
+VTOL.US,D,20240702,000000,33.01,33.56,32.94,33.23,68748,0
+VTOL.US,D,20240703,000000,33.39,33.642,32.97,33.36,36613,0
+VTOL.US,D,20240705,000000,33.02,33.19,32.41,32.72,70803,0
+VTOL.US,D,20240708,000000,32.88,33,32.41,32.76,101594,0
+VTOL.US,D,20240709,000000,32.44,32.75,32.03,32.71,64468,0
+VTOL.US,D,20240710,000000,32.79,33.27,32.71,33.27,56332,0
+VTOL.US,D,20240711,000000,33.79,34.69,33.5,34.52,103159,0
+VTOL.US,D,20240712,000000,35.13,35.64,34.63,35.5,139630,0
+VTOL.US,D,20240715,000000,36,36.52,35.72,36.03,169136,0
+VTOL.US,D,20240716,000000,36,37.05,35.67,36.9,145594,0
+VTOL.US,D,20240717,000000,36.54,37.17,36.12,36.56,107943,0
+VTOL.US,D,20240718,000000,36.2,37.67,36.12,36.69,108419,0
+VTOL.US,D,20240719,000000,36.5,36.8446,35.72,35.78,99718,0
+VTOL.US,D,20240722,000000,35.93,36.62,35.381,36.55,77676,0
+VTOL.US,D,20240723,000000,36.54,37.3,36.2142,37,82210,0
+VTOL.US,D,20240724,000000,36.64,37.2,36.25,36.36,64363,0
+VTOL.US,D,20240725,000000,36.59,37.96,36.59,37.2,116077,0
+VTOL.US,D,20240726,000000,37.78,37.87,36.93,37.25,66823,0
+VTOL.US,D,20240729,000000,37.42,37.4999,36.33,36.83,73717,0
+VTOL.US,D,20240730,000000,37.07,37.64,36.7504,37.03,65198,0
+VTOL.US,D,20240731,000000,37.21,38.17,37.03,37.95,159933,0
+VTOL.US,D,20240801,000000,37.66,37.76,35.79,36.15,121527,0
+VTOL.US,D,20240802,000000,34.83,35.84,33.47,33.87,108637,0
+VTOL.US,D,20240805,000000,32.18,32.95,31.2,32.92,183671,0
+VTOL.US,D,20240806,000000,32.64,33.97,32.64,33.78,127630,0
+VTOL.US,D,20240807,000000,38.99,41.5,36.61,37.74,279679,0
+VTOL.US,D,20240808,000000,37.9,38.75,37,37.77,198934,0
+VTOL.US,D,20240809,000000,37.74,37.84,36.66,37.73,142199,0
+VTOL.US,D,20240812,000000,38,38.56,37.83,38.09,137493,0
+VTOL.US,D,20240813,000000,38.12,38.12,36.95,37,72453,0
+VTOL.US,D,20240814,000000,37.04,37.2299,36.28,37.1,68820,0
+VTOL.US,D,20240815,000000,38.16,38.73,37.355,37.83,144175,0
+VTOL.US,D,20240816,000000,37.78,38.39,37.65,38.02,78839,0
+VTOL.US,D,20240819,000000,38.56,38.695,37.745,38.42,140757,0
+VTOL.US,D,20240820,000000,38.48,38.48,37.03,37.07,60285,0
+VTOL.US,D,20240821,000000,37.44,37.575,36.89,36.97,61134,0
+VTOL.US,D,20240822,000000,37.23,37.44,36.79,37,45548,0
+VTOL.US,D,20240823,000000,37.48,38.36,37.21,38.03,77406,0
+VTOL.US,D,20240826,000000,38.79,38.95,38.13,38.42,86711,0
+VTOL.US,D,20240827,000000,38.38,38.38,37.76,38.27,50646,0
+VTOL.US,D,20240828,000000,38.36,38.575,37.865,38.36,100453,0
+VTOL.US,D,20240829,000000,38.62,38.97,38.13,38.69,100276,0
+VTOL.US,D,20240830,000000,38.53,39.91,38.455,39.81,410591,0
+VTOL.US,D,20240903,000000,39.47,39.61,38.58,39.18,298868,0
+VTOL.US,D,20240904,000000,38.9,39.65,38.89,38.93,261874,0
+VTOL.US,D,20240905,000000,39.28,39.28,35.83,35.92,161790,0
+VTOL.US,D,20240906,000000,35.84,36.42,35.3049,36.29,158171,0
+VTOL.US,D,20240909,000000,36.09,36.42,34.24,34.25,109766,0
+VTOL.US,D,20240910,000000,34.45,34.45,33.46,33.82,145597,0
+VTOL.US,D,20240911,000000,33.56,33.91,32.8301,33.66,326077,0
+VTOL.US,D,20240912,000000,34.16,34.44,33.66,34.15,83349,0
+VTOL.US,D,20240913,000000,34.72,34.72,33.77,33.99,114545,0
+VTOL.US,D,20240916,000000,34.48,34.98,34.148,34.84,100539,0
+VTOL.US,D,20240917,000000,35.3,36.4,34.76,35.69,84041,0
+VTOL.US,D,20240918,000000,35.58,36.42,35.16,35.16,78469,0
+VTOL.US,D,20240919,000000,36.33,36.64,35.65,36.43,67596,0
+VTOL.US,D,20240920,000000,36.13,36.49,35.91,36,268321,0
+VTOL.US,D,20240923,000000,35.96,37.33,35.96,36.8,68775,0
+VTOL.US,D,20240924,000000,37.23,37.53,36.5,37,66455,0
+VTOL.US,D,20240925,000000,36.84,36.84,35.75,35.94,65435,0
+VTOL.US,D,20240926,000000,35.46,35.74,34.62,34.65,138404,0
+VTOL.US,D,20240927,000000,34.9,35.08,34.56,34.63,87480,0
+VTOL.US,D,20240930,000000,34.595,34.91,34.1301,34.69,143870,0
+VTOL.US,D,20241001,000000,34.58,35.79,34.53,35.37,95597,0
+VTOL.US,D,20241002,000000,35.55,35.76,35.015,35.27,74578,0
+VTOL.US,D,20241003,000000,35.08,35.96,34.7,35.51,96013,0
+VTOL.US,D,20241004,000000,36.18,36.33,35.49,35.94,68099,0
+VTOL.US,D,20241007,000000,35.86,36.22,35.48,35.63,57265,0
+VTOL.US,D,20241008,000000,35.22,35.22,34.293,34.65,61086,0
+VTOL.US,D,20241009,000000,34.44,35.17,34.31,34.63,72880,0
+VTOL.US,D,20241010,000000,34.41,34.49,34.09,34.36,114784,0
+VTOL.US,D,20241011,000000,34.18,35.37,34.14,35.15,57557,0
+VTOL.US,D,20241014,000000,34.61,34.77,34.06,34.23,44305,0
+VTOL.US,D,20241015,000000,33.68,34.02,33.06,33.46,62731,0
+VTOL.US,D,20241016,000000,33.81,34.45,33.59,34.4,56213,0
+VTOL.US,D,20241017,000000,34.1,34.61,33.75,34.51,51764,0
+VTOL.US,D,20241018,000000,34.36,34.39,33.455,33.64,58877,0
+VTOL.US,D,20241021,000000,33.93,34.07,33.5079,33.6,77602,0
+VTOL.US,D,20241022,000000,33.62,33.62,33.07,33.57,81040,0
+VTOL.US,D,20241023,000000,33.24,34.01,33.1695,33.99,120757,0
+VTOL.US,D,20241024,000000,34.07,34.16,33.32,34.15,82909,0
+VTOL.US,D,20241025,000000,34.49,34.86,34.23,34.28,62414,0
+VTOL.US,D,20241028,000000,33.7,34.24,33.7,33.87,95805,0
+VTOL.US,D,20241029,000000,33.8,34.335,33.6,34.07,139941,0
+VTOL.US,D,20241030,000000,34.02,34.9,33.6,33.69,147067,0
+VTOL.US,D,20241031,000000,33.8,34.1,33.13,33.17,135874,0
+VTOL.US,D,20241101,000000,33.54,33.705,32.45,32.6,147730,0
+VTOL.US,D,20241104,000000,32.68,33.99,32.68,33.49,114726,0
+VTOL.US,D,20241105,000000,33.3,34.69,33.24,34.58,120656,0
+VTOL.US,D,20241106,000000,37.39,38.23,35.49,37.84,426349,0
+VTOL.US,D,20241107,000000,37.69,38.93,37.19,38.05,228335,0
+VTOL.US,D,20241108,000000,37.9,38.23,37.02,37.86,151685,0
+VTOL.US,D,20241111,000000,38.045,38.08,37.04,37.86,112019,0
+VTOL.US,D,20241112,000000,37.715,38.15,37.635,37.8,148552,0
+VTOL.US,D,20241113,000000,38,38.07,36.78,36.81,118664,0
+VTOL.US,D,20241114,000000,37.18,37.21,36.165,36.76,122894,0
+VTOL.US,D,20241115,000000,36.995,37.25,35.9301,36.61,151478,0
+VTOL.US,D,20241118,000000,37.03,37.64,36.78,37.02,106206,0
+VTOL.US,D,20241119,000000,36.84,37.6,36.69,37.52,69830,0
+VTOL.US,D,20241120,000000,37.41,37.805,36.72,37.51,125184,0
+VTOL.US,D,20241121,000000,37.69,38.1075,37.56,37.99,135115,0
+VTOL.US,D,20241122,000000,37.78,38.69,37.78,38.29,172384,0
+VTOL.US,D,20241125,000000,38.52,38.74,37.765,37.96,130023,0
+VTOL.US,D,20241126,000000,37.795,37.95,37.4312,37.57,85874,0
+VTOL.US,D,20241127,000000,37.93,38.24,37.795,37.94,70943,0
+VTOL.US,D,20241129,000000,38.57,38.66,37.9,38.22,48688,0
+VTOL.US,D,20241202,000000,37.95,38.17,37.42,37.91,94933,0
+VTOL.US,D,20241203,000000,37.755,38.1,37.45,37.5,142119,0
+VTOL.US,D,20241204,000000,37.5,37.91,36,36.85,231110,0
+VTOL.US,D,20241205,000000,36.785,37.14,35.96,35.99,100087,0
+VTOL.US,D,20241206,000000,35.47,35.935,34,34.89,501843,0
+VTOL.US,D,20241209,000000,35.61,35.61,34.61,34.62,149753,0
+VTOL.US,D,20241210,000000,34.745,36.53,34.745,36.25,160017,0
+VTOL.US,D,20241211,000000,36.29,36.8399,35.985,36.53,115114,0
+VTOL.US,D,20241212,000000,36.25,36.54,35.03,35.44,137080,0
+VTOL.US,D,20241213,000000,35.06,35.19,34.31,34.43,179321,0
+VTOL.US,D,20241216,000000,34.235,34.76,34,34.46,82102,0
+VTOL.US,D,20241217,000000,33.64,34.52,33.35,34.34,100841,0
+VTOL.US,D,20241218,000000,34.68,34.71,32.16,32.54,115170,0
+VTOL.US,D,20241219,000000,32.96,33.22,32.63,32.66,135403,0
+VTOL.US,D,20241220,000000,32.49,33.165,32.18,32.61,400209,0
+VTOL.US,D,20241223,000000,32.8,33.0353,32.46,32.79,94350,0
+VTOL.US,D,20241224,000000,32.79,33.51,32.72,33.49,45263,0
+VTOL.US,D,20241226,000000,33.12,33.92,32.79,33.8,56632,0
+VTOL.US,D,20241227,000000,33.84,33.84,33.03,33.23,74382,0
+VTOL.US,D,20241230,000000,33.025,33.9,33.025,33.6,52529,0
+VTOL.US,D,20241231,000000,33.88,34.585,33.7,34.3,83688,0
+VTOL.US,D,20250102,000000,34.75,35.51,34.69,35.3,114769,0
+VTOL.US,D,20250103,000000,35.35,35.95,35.05,35.91,127264,0
+VTOL.US,D,20250106,000000,36.22,36.51,35.17,35.47,112690,0
+VTOL.US,D,20250107,000000,35.41,35.45,34.94,35.39,89162,0
+VTOL.US,D,20250108,000000,35.15,35.365,34.76,35.32,89663,0
+VTOL.US,D,20250110,000000,35.77,35.79,34.28,34.74,82320,0
+VTOL.US,D,20250113,000000,34.54,35.385,34.54,34.78,109896,0
+VTOL.US,D,20250114,000000,35.23,35.65,34.84,35.64,78473,0
+VTOL.US,D,20250115,000000,35.8968,36.735,35.75,36.68,80325,0
+VTOL.US,D,20250116,000000,36.51,36.9054,35.81,36.35,70685,0
+VTOL.US,D,20250117,000000,36.78,37.035,36.1701,36.52,64900,0
+VTOL.US,D,20250121,000000,36.57,36.875,36.3,36.57,68486,0
+VTOL.US,D,20250122,000000,36.08,36.13,35.2,35.24,198374,0
+VTOL.US,D,20250123,000000,35.0161,35.575,34.94,35.18,97101,0
+VTOL.US,D,20250124,000000,35.205,35.3,34.71,35.17,63792,0
+VTOL.US,D,20250127,000000,34.765,35.38,34.41,34.51,88132,0
+VTOL.US,D,20250128,000000,34.615,34.85,33.91,34.31,84005,0
+VTOL.US,D,20250129,000000,34.12,34.57,33.76,34.2,63513,0
+VTOL.US,D,20250130,000000,34.69,34.98,33.705,33.99,81735,0
+VTOL.US,D,20250131,000000,33.91,34.04,33.07,33.37,88850,0
+VTOL.US,D,20250203,000000,33.35,34.25,32.93,33.75,212248,0
+VTOL.US,D,20250204,000000,33.6466,35.155,33.43,35.13,88200,0
+VTOL.US,D,20250205,000000,35.01,35.22,34.8,35.16,57668,0
+VTOL.US,D,20250206,000000,35.235,35.5,34.57,35.04,122789,0
+VTOL.US,D,20250207,000000,35.26,35.28,34.64,34.75,76549,0
+VTOL.US,D,20250210,000000,35.2,36.17,35.03,36.05,76137,0
+VTOL.US,D,20250211,000000,35.91,36.5,35.47,36.48,70510,0
+VTOL.US,D,20250212,000000,35.945,36.16,35.695,35.95,82755,0
+VTOL.US,D,20250213,000000,35.16,36.05,35.16,35.99,59210,0
+VTOL.US,D,20250214,000000,36.34,36.5,36.04,36.44,72512,0
+VTOL.US,D,20250218,000000,35.815,36.95,35.815,36.75,63894,0
+VTOL.US,D,20250219,000000,36.495,36.8,36.27,36.6,129987,0
+VTOL.US,D,20250220,000000,35.88,36.52,35.88,36.34,88134,0
+VTOL.US,D,20250221,000000,36.495,36.69,35.51,35.81,128063,0
+VTOL.US,D,20250224,000000,35.85,36.08,35.115,35.77,106780,0
+VTOL.US,D,20250225,000000,36.195,36.195,35.12,35.47,198833,0
+VTOL.US,D,20250226,000000,35.35,35.735,34.655,34.81,168399,0
+VTOL.US,D,20250227,000000,36,38.64,35.71,38.02,384055,0
+VTOL.US,D,20250228,000000,37.55,37.79,36.33,37.04,230858,0
+VTOL.US,D,20250303,000000,36.89,37.45,34.045,34.17,229404,0
+VTOL.US,D,20250304,000000,33.6,33.92,32.48,33.15,189144,0
+VTOL.US,D,20250305,000000,32.905,33.49,32.13,32.7,138273,0
+VTOL.US,D,20250306,000000,32.59,32.7,31.79,32.29,123215,0
+VTOL.US,D,20250307,000000,32.47,33.17,32.375,32.6,116081,0
+VTOL.US,D,20250310,000000,31.57,32.5,31.19,31.57,217899,0
+VTOL.US,D,20250311,000000,31.55,32.38,31.55,31.97,146141,0
+VTOL.US,D,20250312,000000,31.99,32.13,31.36,31.56,117853,0
+VTOL.US,D,20250313,000000,31.52,31.85,30.8,31.02,72428,0
+VTOL.US,D,20250314,000000,31.33,31.44,30.95,31.39,93263,0
+VTOL.US,D,20250317,000000,31.695,31.91,31.23,31.6,97638,0
+VTOL.US,D,20250318,000000,31.65,31.845,31.07,31.33,119898,0
+VTOL.US,D,20250319,000000,31.83,32.34,31.52,31.97,132118,0
+VTOL.US,D,20250320,000000,31.535,32.335,31.53,32.11,82981,0
+VTOL.US,D,20250321,000000,31.83,31.95,31.21,31.42,308876,0
+VTOL.US,D,20250324,000000,32.01,32.4648,31.73,32.19,135697,0
+VTOL.US,D,20250325,000000,32.635,32.75,32.13,32.38,167990,0
+VTOL.US,D,20250326,000000,32.81,33,31.94,32.09,59798,0
+VTOL.US,D,20250327,000000,31.959,32.64,31.959,32.55,91357,0
+VTOL.US,D,20250328,000000,32.489,32.489,31.36,31.82,84349,0
+VTOL.US,D,20250331,000000,31.5,31.98,30.98,31.58,137587,0
+VTOL.US,D,20250401,000000,31.75,32.63,31.39,32.46,121225,0
+VTOL.US,D,20250402,000000,32.235,33.275,32.235,33,208273,0
+VTOL.US,D,20250403,000000,31.03,31.47,29.612,29.86,183289,0
+VTOL.US,D,20250404,000000,28.875,28.875,26.31,26.89,312018,0
+VTOL.US,D,20250407,000000,25.91,27.91,25.53,26.77,248608,0
+VTOL.US,D,20250408,000000,27.915,28.07,25.42,25.74,189772,0
+VTOL.US,D,20250409,000000,25.74,29.02,25.11,28.35,229504,0
+VTOL.US,D,20250410,000000,27.39,27.435,25.8396,26.31,243214,0
+VTOL.US,D,20250411,000000,26.365,27.6999,26.122,27.33,166006,0
+VTOL.US,D,20250414,000000,27.775,28.27,27.5,27.92,171431,0
+VTOL.US,D,20250415,000000,27.67,28.5757,27.53,28.09,170815,0
+VTOL.US,D,20250416,000000,27.98,28.7,27.98,28.26,199191,0
+VTOL.US,D,20250417,000000,28.76,29.46,28.37,29.03,126567,0
+VTOL.US,D,20250421,000000,28.8,28.835,27.9911,28.38,163782,0
+VTOL.US,D,20250422,000000,28.695,29.01,27.94,28.6,169356,0
+VTOL.US,D,20250423,000000,28.6,29.5,28.37,28.63,195941,0
+VTOL.US,D,20250424,000000,28.83,29.505,28.67,29.3,142927,0
+VTOL.US,D,20250425,000000,29.465,29.98,28.98,29.83,108046,0
+VTOL.US,D,20250428,000000,30.075,30.075,29.56,29.83,83868,0
+VTOL.US,D,20250429,000000,29.9,30.13,29.48,29.72,84308,0
+VTOL.US,D,20250430,000000,29.275,29.46,28.25,29.04,116746,0
+VTOL.US,D,20250501,000000,28.63,29.68,28.63,29.42,139348,0
+VTOL.US,D,20250502,000000,30.09,30.245,29.36,30.16,91615,0
+VTOL.US,D,20250505,000000,29.79,30.08,29.505,29.56,103139,0
+VTOL.US,D,20250506,000000,29.95,30.2,29.43,29.49,126139,0
+VTOL.US,D,20250507,000000,28.74,29.05,26.53,27.77,283297,0
+VTOL.US,D,20250508,000000,28.455,29.04,28.18,28.73,209665,0
+VTOL.US,D,20250509,000000,29,30.06,29,29.71,273798,0
+VTOL.US,D,20250512,000000,30.2,31.02,29.79,30.18,280999,0
+VTOL.US,D,20250513,000000,30.25,30.84,30.17,30.22,193872,0
+VTOL.US,D,20250514,000000,30.01,30.33,29.83,30.04,171633,0
+VTOL.US,D,20250515,000000,29.93,30.055,29.18,29.97,145823,0
+VTOL.US,D,20250516,000000,29.865,30.25,29.7,30,178376,0
+VTOL.US,D,20250519,000000,29.915,29.954,29.35,29.61,129313,0
+VTOL.US,D,20250520,000000,30.18,30.18,29.41,29.58,102096,0
+VTOL.US,D,20250521,000000,29.529,29.529,28.9425,29.16,189046,0
+VTOL.US,D,20250522,000000,29.11,29.11,28.3,28.7,158932,0
+VTOL.US,D,20250523,000000,28.03,28.99,28.03,28.97,278324,0
+VTOL.US,D,20250527,000000,28.9,29.73,28.81,29.72,302140,0
+VTOL.US,D,20250528,000000,29.84,30.29,29.5101,29.72,182682,0
+VTOL.US,D,20250529,000000,29.72,30.21,29.425,30.15,257659,0
+VTOL.US,D,20250530,000000,29.895,30.04,29.16,29.26,137574,0
+VTOL.US,D,20250602,000000,29.56,29.91,29.42,29.61,145902,0
+VTOL.US,D,20250603,000000,29.58,30.69,29.37,30.6,284669,0
+VTOL.US,D,20250604,000000,30.64,30.77,29.51,29.66,121685,0
+VTOL.US,D,20250605,000000,29.645,29.92,29.26,29.65,120443,0
+VTOL.US,D,20250606,000000,29.8578,30.4999,29.8578,30.42,102074,0
+VTOL.US,D,20250609,000000,30.45,31.085,30.45,30.98,286446,0
+VTOL.US,D,20250610,000000,31.29,32.53,30.74,32.48,686678,0
+VTOL.US,D,20250611,000000,32.51,33.549,32.37,33.44,387628,0
+VTOL.US,D,20250612,000000,33.01,33.75,32.72,33.71,290402,0
+VTOL.US,D,20250613,000000,34.49,34.49,33.425,34.31,247875,0
+VTOL.US,D,20250616,000000,34.38,34.415,33.78,34.11,183307,0
+VTOL.US,D,20250617,000000,34.51,35.3397,34.08,34.1,193977,0
+VTOL.US,D,20250618,000000,34.03,34.38,33.61,33.82,189870,0
+VTOL.US,D,20250620,000000,33.785,33.89,33,33.24,245047,0
+VTOL.US,D,20250623,000000,33.26,33.5,31.79,32.01,160085,0
+VTOL.US,D,20250624,000000,31.86,32.305,31.77,32,120124,0
+VTOL.US,D,20250625,000000,31.795,32.73,31.755,32.42,236417,0
+VTOL.US,D,20250626,000000,32.5282,33.47,32.5282,33.31,126672,0
+VTOL.US,D,20250627,000000,33.27,33.775,33.085,33.35,707757,0
+VTOL.US,D,20250630,000000,33.205,33.39,32.95,32.97,151986,0
+VTOL.US,D,20250701,000000,32.99,34.265,32.43,33.76,201037,0
+VTOL.US,D,20250702,000000,34.05,34.05,33.26,34.04,149088,0
+VTOL.US,D,20250703,000000,34.46,34.55,33.845,34.22,82241,0
+VTOL.US,D,20250707,000000,33.87,34.27,33.225,33.66,127911,0
+VTOL.US,D,20250708,000000,33.915,35,33.705,34.78,156552,0
+VTOL.US,D,20250709,000000,34.54,35.02,34.31,34.89,136320,0
+VTOL.US,D,20250710,000000,34.51,35.6,34.51,35.42,176314,0
+VTOL.US,D,20250711,000000,35.375,36.14,35.1284,36.03,145632,0
+VTOL.US,D,20250714,000000,35.8,35.83,35.03,35.68,188082,0
+VTOL.US,D,20250715,000000,35.7,35.74,34.65,34.7,165226,0
+VTOL.US,D,20250716,000000,34.92,34.92,34.29,34.68,117256,0
+VTOL.US,D,20250717,000000,34.595,35.545,34.41,35.32,199123,0
+VTOL.US,D,20250718,000000,35.555,35.64,35.1,35.37,109377,0
+VTOL.US,D,20250721,000000,35.545,35.78,35.3,35.4,75901,0
+VTOL.US,D,20250722,000000,35.36,35.94,35.2519,35.71,168364,0
+VTOL.US,D,20250723,000000,36.61,36.73,35.93,36.73,150658,0
+VTOL.US,D,20250724,000000,36.525,37.1361,36.3,36.89,129710,0
+VTOL.US,D,20250725,000000,36.55,36.84,35.94,36.01,117087,0
+VTOL.US,D,20250728,000000,36.5981,37.015,36.155,36.25,95732,0
+VTOL.US,D,20250729,000000,36.285,36.59,35.87,36.1,224667,0
+VTOL.US,D,20250730,000000,35.7854,36.21,35.15,35.55,116495,0
+VTOL.US,D,20250731,000000,34.08,35.5,34.08,34.57,135162,0
+VTOL.US,D,20250801,000000,34.19,34.19,32.7644,33.13,140482,0
+VTOL.US,D,20250804,000000,33.4899,33.95,33.01,33.93,129294,0
+VTOL.US,D,20250805,000000,34.06,35.31,33.72,35.08,136608,0
+VTOL.US,D,20250806,000000,36.305,39.315,36.305,38.2,415767,0
+VTOL.US,D,20250807,000000,38.465,38.74,36.88,38.45,539496,0
+VTOL.US,D,20250808,000000,38.78,38.85,37.44,38,188004,0
+VTOL.US,D,20250811,000000,37.91,38.37,37.07,37.62,178329,0
+VTOL.US,D,20250812,000000,38.005,38.5,37.74,38.2,273648,0
+VTOL.US,D,20250813,000000,38.62,38.875,38.02,38.31,172003,0
+VTOL.US,D,20250814,000000,37.77,38.25,37.23,37.68,133240,0
+VTOL.US,D,20250815,000000,37.495,38.27,37.1272,37.89,140138,0
+VTOL.US,D,20250818,000000,37.95,38.71,37.95,38.2,166401,0
+VTOL.US,D,20250819,000000,38.135,38.425,37.16,37.53,137773,0
+VTOL.US,D,20250820,000000,37.695,38.3199,37.01,37.16,128930,0
+VTOL.US,D,20250821,000000,37.15,37.66,37.08,37.38,110261,0
+VTOL.US,D,20250822,000000,37.405,38.91,37.395,38.61,239378,0
+VTOL.US,D,20250825,000000,38.48,38.83,37.77,38,125526,0
+VTOL.US,D,20250826,000000,37.89,38.22,37.66,37.66,133683,0
+VTOL.US,D,20250827,000000,38.16,38.455,37.655,38.06,98082,0
+VTOL.US,D,20250828,000000,37.825,38.58,37.825,38.46,169123,0
+VTOL.US,D,20250829,000000,38.72,38.78,38.21,38.51,147820,0
+VTOL.US,D,20250902,000000,38.23,38.43,37.665,37.7,140482,0
+VTOL.US,D,20250903,000000,37.005,37.73,36.5739,37.09,149754,0
+VTOL.US,D,20250904,000000,36.905,37.78,36.54,37.34,155414,0
+VTOL.US,D,20250905,000000,37.14,37.83,36.8,37.82,216614,0
+VTOL.US,D,20250908,000000,38.43,38.43,37.1,38.04,190478,0
+VTOL.US,D,20250909,000000,38.5,38.5,37.47,37.71,128837,0
+VTOL.US,D,20250910,000000,37.76,38.195,37.38,37.5,142586,0
+VTOL.US,D,20250911,000000,37,38.29,37,38.27,160479,0
+VTOL.US,D,20250912,000000,38.1403,38.2715,37.5458,37.72,74768,0
+VTOL.US,D,20250915,000000,37.9899,38.15,37.51,37.7,155891,0
+VTOL.US,D,20250916,000000,37.895,38.155,37.685,37.87,149488,0
+VTOL.US,D,20250917,000000,37.49,38.3,37.25,37.65,142459,0
+VTOL.US,D,20250918,000000,37.91,38.62,37.32,38.37,179363,0
+VTOL.US,D,20250919,000000,37.855,38.12,37.03,37.09,272467,0
+VTOL.US,D,20250922,000000,36.9,37,36.27,36.73,136329,0
+VTOL.US,D,20250923,000000,37.29,38.19,36.645,37.32,149244,0
+VTOL.US,D,20250924,000000,37.71,38.2,37.09,37.15,106120,0
+VTOL.US,D,20250925,000000,36.66,37.255,36.57,37.19,90321,0
+VTOL.US,D,20250926,000000,37.23,38.43,37.23,37.87,105370,0
+VTOL.US,D,20250929,000000,37.74,37.74,36.065,36.3,128209,0
+VTOL.US,D,20250930,000000,36.27,36.3,35.38,36.08,132069,0
+VTOL.US,D,20251001,000000,35.99,37.03,35.75,36.72,136075,0
+VTOL.US,D,20251002,000000,36.52,36.61,36.12,36.4,105670,0
+VTOL.US,D,20251003,000000,36.52,37.4,36.52,36.58,127734,0
+VTOL.US,D,20251006,000000,36.99,37.44,36.68,37.14,133624,0
+VTOL.US,D,20251007,000000,37.16,37.25,36.113,36.7,214742,0
+VTOL.US,D,20251008,000000,36.55,36.9,35.86,36.87,101553,0
+VTOL.US,D,20251009,000000,37.07,37.41,36.765,37.23,128581,0
+VTOL.US,D,20251010,000000,37.33,38.035,36.82,36.84,219056,0
+VTOL.US,D,20251013,000000,37.65,37.69,37.08,37.63,90842,0
+VTOL.US,D,20251014,000000,37.4,38.37,37.265,38.25,197558,0
+VTOL.US,D,20251015,000000,38.56,39.2399,38.13,38.83,174812,0
+VTOL.US,D,20251016,000000,39.19,39.32,38.625,38.71,138786,0
+VTOL.US,D,20251017,000000,38.42,38.59,37.7,38.2,174692,0
+VTOL.US,D,20251020,000000,38.51,39.07,38.17,38.96,162559,0
+VTOL.US,D,20251021,000000,38.96,39.3,38.59,38.74,152583,0
+VTOL.US,D,20251022,000000,38.975,39.28,38.475,39.05,150911,0
+VTOL.US,D,20251023,000000,39.49,41.67,39.42,41.47,260947,0
+VTOL.US,D,20251024,000000,41.43,42.055,39.55,39.62,124085,0
+VTOL.US,D,20251027,000000,39.872,39.872,38.545,38.59,110659,0
+VTOL.US,D,20251028,000000,38.5,38.75,38.05,38.46,95904,0
+VTOL.US,D,20251029,000000,38.65,39.45,38.63,39.07,132553,0
+VTOL.US,D,20251030,000000,39.03,40.09,38.835,39.97,125484,0
+VTOL.US,D,20251031,000000,40.035,40.9,39.63,40.7,463407,0
+VTOL.US,D,20251103,000000,40.8,42.89,40.495,42.71,537493,0
+VTOL.US,D,20251104,000000,42.005,42.15,40.5454,41.27,213102,0
+VTOL.US,D,20251105,000000,41.39,41.39,35.0303,38.75,392515,0
+VTOL.US,D,20251106,000000,39,39.575,37.14,37.94,367131,0
+VTOL.US,D,20251107,000000,38.165,38.7499,36.72,36.99,214914,0
+VTOL.US,D,20251110,000000,37.26,38.1,36.8,37.94,212409,0
+VTOL.US,D,20251111,000000,37.87,39.15,37.59,38.49,239388,0
+VTOL.US,D,20251112,000000,38.96,39.055,37.74,37.78,210259,0
+VTOL.US,D,20251113,000000,38.17,38.665,37.17,37.96,210268,0
+VTOL.US,D,20251114,000000,37.725,39.22,37.54,38.84,357555,0
+VTOL.US,D,20251117,000000,38.55,39.18,36.94,37.08,234312,0
+VTOL.US,D,20251118,000000,37,37.94,37,37.26,148779,0
+VTOL.US,D,20251119,000000,36.91,37.39,36.5852,37.05,151539,0
+VTOL.US,D,20251120,000000,37.6535,38.28,36.62,36.67,215070,0
+VTOL.US,D,20251121,000000,36.365,37.18,36.13,36.86,228218,0
+VTOL.US,D,20251124,000000,36.55,36.975,36.39,36.78,125676,0
+VTOL.US,D,20251125,000000,36.8,37.67,36.39,37.5,206780,0
+VTOL.US,D,20251126,000000,37.74,38.235,37.275,37.32,308871,0
+VTOL.US,D,20251128,000000,37.36,37.865,37.25,37.51,85006,0
+VTOL.US,D,20251201,000000,37.34,38.01,37.13,37.21,177538,0
+VTOL.US,D,20251202,000000,37,37.22,35.96,36.17,160105,0
+VTOL.US,D,20251203,000000,36.2744,37.7,36.2744,37.39,147190,0
+VTOL.US,D,20251204,000000,37.0531,37.905,37.05,37.34,146901,0
+VTOL.US,D,20251205,000000,37.435,37.78,36.53,36.64,145195,0
+VTOL.US,D,20251208,000000,36.625,37.0072,36.07,36.12,171195,0
+VTOL.US,D,20251209,000000,36.69,36.92,35.77,36.35,136913,0
+VTOL.US,D,20251210,000000,36.4929,36.78,36.05,36.39,152102,0
+VTOL.US,D,20251211,000000,36.03,37.41,35.9,37.39,159062,0
+VTOL.US,D,20251212,000000,37.73,37.85,36.92,37.11,177969,0
+VTOL.US,D,20251215,000000,37.6,38.12,37.36,37.61,187756,0
+VTOL.US,D,20251216,000000,37.35,37.4,35.95,36.3,210013,0
+VTOL.US,D,20251217,000000,36.27,36.86,35.95,36.44,131099,0
+VTOL.US,D,20251218,000000,36.74,36.74,35.65,35.7,146659,0
+VTOL.US,D,20251219,000000,35.78,36.58,35.65,36.37,398863,0
+VTOL.US,D,20251222,000000,36.49,37.21,36.43,36.54,205507,0
+VTOL.US,D,20251223,000000,36.57,37.05,36.15,36.32,107118,0
+VTOL.US,D,20251224,000000,36.21,36.835,36.06,36.34,77281,0
+VTOL.US,D,20251226,000000,36.32,36.81,35.99,36.62,114669,0
+VTOL.US,D,20251229,000000,36.85,36.85,36.36,36.4,80976,0
+VTOL.US,D,20251230,000000,36.485,36.87,36.37,36.68,113058,0
+VTOL.US,D,20251231,000000,36.66,37,36.0062,36.62,156051,0
+VTOL.US,D,20260102,000000,36.67,37.8,36.375,37.34,180497,0
+VTOL.US,D,20260105,000000,38.1,39.16,37.46,38.6,233847,0
+VTOL.US,D,20260106,000000,38.8208,39.5,38.285,39.37,184243,0
+VTOL.US,D,20260107,000000,39.37,39.8,38.06,38.13,132165,0
+VTOL.US,D,20260108,000000,38.2843,39.955,38.185,39.87,154120,0
+VTOL.US,D,20260109,000000,40.445,40.95,39.91,40.14,148595,0
+VTOL.US,D,20260112,000000,40.25,40.35,39.25,40.02,100231,0
+VTOL.US,D,20260113,000000,39.91,40.6,39.85,39.88,97110,0
+VTOL.US,D,20260114,000000,39.885,40.97,39.85,40.34,139540,0
+VTOL.US,D,20260115,000000,40.21,41.345,39.8,40.95,178565,0
+VTOL.US,D,20260116,000000,40.48,41,40.02,40.18,103809,0
+VTOL.US,D,20260120,000000,40.05,40.495,39.67,40.28,147870,0
+VTOL.US,D,20260121,000000,41.31,41.95,40.95,41.65,178280,0
+VTOL.US,D,20260122,000000,41.72,42.01,41.5,41.87,185013,0
+VTOL.US,D,20260123,000000,42.375,44.55,42.29,43.75,392526,0
+VTOL.US,D,20260126,000000,44.21,45.28,43.77,44.2,357347,0
+VTOL.US,D,20260127,000000,44.31,45.3999,44.3,45,301538,0
+VTOL.US,D,20260128,000000,45.55,45.55,43.5,44.15,219376,0
+VTOL.US,D,20260129,000000,44.855,45.68,44.31,44.93,156112,0
+VTOL.US,D,20260130,000000,44.84,44.87,43.285,43.96,311303,0
+VTOL.US,D,20260202,000000,43.33,44.56,43.155,44.25,325510,0
+VTOL.US,D,20260203,000000,44.8,45.56,44.37,45.35,118889,0
+VTOL.US,D,20260204,000000,45.49,45.975,44.03,44.75,201621,0
+VTOL.US,D,20260205,000000,43.96,45.245,43.435,44.07,201101,0
+VTOL.US,D,20260206,000000,44.42,45.31,44.19,45,226842,0
+VTOL.US,D,20260209,000000,45.17,45.95,44.84,45,213914,0
+VTOL.US,D,20260210,000000,45.25,45.545,44.2,44.76,108399,0
+VTOL.US,D,20260211,000000,45.94,46.04,44.8,45.41,193779,0
+VTOL.US,D,20260212,000000,45.58,45.69,43.63,44.26,109236,0
+VTOL.US,D,20260213,000000,43.895,45.08,43.87,44.1,199831,0
+VTOL.US,D,20260217,000000,43.43,44.43,43.285,44.2,220635,0
+VTOL.US,D,20260218,000000,45.5,46.33,45.5,46,188783,0
diff --git a/daily/us/nyse stocks/2/vtr.us.txt b/daily/us/nyse stocks/2/vtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..86ffd1c782902f6f2cf1e1928586b298f911a1e5
--- /dev/null
+++ b/daily/us/nyse stocks/2/vtr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTR.US,D,20050225,000000,12.9441,13.147,12.8393,13.0568,952645.91139539,0
+VTR.US,D,20050228,000000,13.1568,13.3087,13.098,13.2617,653200.60841597,0
+VTR.US,D,20050301,000000,13.5841,13.8124,13.4851,13.7752,837774.00633917,0
+VTR.US,D,20050302,000000,13.6409,13.6409,13.5027,13.59,523923.92544171,0
+VTR.US,D,20050303,000000,13.6008,13.8124,13.5312,13.8124,374596.67321837,0
+VTR.US,D,20050304,000000,13.8663,14.1574,13.832,14.1574,571623.87255048,0
+VTR.US,D,20050307,000000,14.1574,14.2192,14.0221,14.0722,376146.63834251,0
+VTR.US,D,20050308,000000,14.0486,14.1525,13.9192,13.9643,436505.48428609,0
+VTR.US,D,20050309,000000,13.9379,13.9379,13.4675,13.59,633145.95762607,0
+VTR.US,D,20050310,000000,13.6409,13.785,13.5272,13.7155,399321.62708476,0
+VTR.US,D,20050311,000000,13.6449,13.6722,13.5027,13.5625,401068.52655319,0
+VTR.US,D,20050314,000000,13.5625,13.8164,13.439,13.7909,375370.12520263,0
+VTR.US,D,20050315,000000,13.7909,13.9427,13.6409,13.689,558772.12091219,0
+VTR.US,D,20050316,000000,13.689,13.734,13.5782,13.6223,468632.31241879,0
+VTR.US,D,20050317,000000,13.6223,13.7939,13.6223,13.7654,310536.89014163,0
+VTR.US,D,20050318,000000,13.8164,13.8663,13.6066,13.7438,419565.04913732,0
+VTR.US,D,20050321,000000,13.6958,13.7654,13.6379,13.7155,363495.90258932,0
+VTR.US,D,20050322,000000,13.4851,13.5841,13.1617,13.1675,2272860.0827274,0
+VTR.US,D,20050323,000000,13.1735,13.2009,12.9608,13.0255,498808.16404238,0
+VTR.US,D,20050324,000000,13.0343,13.2872,13.0255,13.0843,451884.73007348,0
+VTR.US,D,20050328,000000,13.0725,13.1166,12.8814,12.8814,543780.62150214,0
+VTR.US,D,20050329,000000,12.8863,13.0441,12.7913,12.8246,595768.22723608,0
+VTR.US,D,20050330,000000,12.7628,12.9383,12.7344,12.9118,517304.6866265,0
+VTR.US,D,20050331,000000,12.9118,13.0441,12.7579,12.8206,541832.70614862,0
+VTR.US,D,20050401,000000,13.6106,13.6106,12.9383,13.1793,965095.63126349,0
+VTR.US,D,20050404,000000,13.0941,13.1234,12.8912,13.0725,412360.10921529,0
+VTR.US,D,20050405,000000,13.0196,13.147,12.9441,12.9843,555460.97092679,0
+VTR.US,D,20050406,000000,13.0196,13.0441,12.9383,12.9951,932201.47345775,0
+VTR.US,D,20050407,000000,12.9736,13.1332,12.9736,13.1127,522364.77685075,0
+VTR.US,D,20050408,000000,13.1166,13.1539,13.0941,13.1264,587395.96664122,0
+VTR.US,D,20050411,000000,13.1264,13.1793,13.098,13.1793,766899.07048815,0
+VTR.US,D,20050412,000000,13.147,13.4518,13.1234,13.4518,474661.76858637,0
+VTR.US,D,20050413,000000,13.5272,13.6958,13.0441,13.1872,2978238.0885251,0
+VTR.US,D,20050414,000000,13.1901,13.2519,12.9696,13.0196,1732579.3824733,0
+VTR.US,D,20050415,000000,13.0441,13.196,12.9951,13.1049,1024677.9640672,0
+VTR.US,D,20050418,000000,13.4312,13.4312,13.196,13.3489,1038893.9707225,0
+VTR.US,D,20050419,000000,13.4107,13.4567,13.3234,13.3558,1673786.827817,0
+VTR.US,D,20050420,000000,13.2244,13.3558,13.147,13.2176,635287.74616825,0
+VTR.US,D,20050421,000000,13.3195,13.3744,13.2244,13.3028,543589.80946908,0
+VTR.US,D,20050422,000000,13.3283,13.3949,13.2244,13.2362,775078.47827953,0
+VTR.US,D,20050425,000000,13.2244,13.3558,13.1539,13.3283,1015718.9819803,0
+VTR.US,D,20050426,000000,13.3283,13.4616,13.3087,13.3949,902602.13947415,0
+VTR.US,D,20050427,000000,13.4312,13.5076,13.3558,13.439,1273301.9616003,0
+VTR.US,D,20050428,000000,13.5713,13.5713,13.4312,13.4352,948158.25727033,0
+VTR.US,D,20050429,000000,13.4567,13.8555,13.4567,13.8555,1303672.7067977,0
+VTR.US,D,20050502,000000,13.8555,13.8555,13.5713,13.6772,752107.56657798,0
+VTR.US,D,20050503,000000,13.7095,13.734,13.59,13.7047,755610.54898165,0
+VTR.US,D,20050504,000000,13.6997,13.832,13.5948,13.785,931030.07124411,0
+VTR.US,D,20050505,000000,13.785,13.8663,13.7713,13.7909,810899.10084896,0
+VTR.US,D,20050506,000000,13.7909,13.8164,13.6223,13.6379,682404.0329406,0
+VTR.US,D,20050509,000000,13.6409,13.738,13.5498,13.689,1270195.9090407,0
+VTR.US,D,20050510,000000,13.689,13.7155,13.6379,13.6958,1140904.9406737,0
+VTR.US,D,20050511,000000,13.7243,13.8056,13.5224,13.6379,884497.44480817,0
+VTR.US,D,20050512,000000,13.6517,13.6576,13.5076,13.5675,761645.10707525,0
+VTR.US,D,20050513,000000,13.6379,13.6379,13.4616,13.5498,716664.48653385,0
+VTR.US,D,20050516,000000,13.5841,13.8663,13.5841,13.7909,1734727.2933267,0
+VTR.US,D,20050517,000000,13.7909,13.9555,13.7909,13.9056,1455342.7634484,0
+VTR.US,D,20050518,000000,13.9104,14.0133,13.8663,13.9339,861521.43118059,0
+VTR.US,D,20050519,000000,13.9928,14.1456,13.9427,14.1251,1240199.645213,0
+VTR.US,D,20050520,000000,14.13,14.228,14.0995,14.1525,2323678.327018,0
+VTR.US,D,20050523,000000,14.1251,14.3191,14.1251,14.2407,914866.14923521,0
+VTR.US,D,20050524,000000,14.2407,14.3191,14.1701,14.228,1118130.9633164,0
+VTR.US,D,20050525,000000,14.228,14.2407,14.078,14.1574,972891.37421835,0
+VTR.US,D,20050526,000000,14.1907,14.2966,14.1574,14.1751,1351962.4365542,0
+VTR.US,D,20050527,000000,14.2456,14.3191,14.1456,14.2966,664884.01899623,0
+VTR.US,D,20050531,000000,14.3259,14.7523,14.3259,14.6601,1100606.8678313,0
+VTR.US,D,20050601,000000,14.7151,14.8287,14.6475,14.8199,1339890.2592114,0
+VTR.US,D,20050602,000000,14.6994,14.6994,14.5338,14.5759,651061.88102941,0
+VTR.US,D,20050603,000000,14.5945,14.6601,14.5023,14.6533,1070038.1679043,0
+VTR.US,D,20050606,000000,14.6808,14.814,14.6367,14.7297,1077052.2957933,0
+VTR.US,D,20050607,000000,14.8404,14.9884,14.767,14.8953,1005594.719991,0
+VTR.US,D,20050608,000000,14.8953,14.8953,14.7042,14.8404,1363833.5980118,0
+VTR.US,D,20050609,000000,14.8404,14.8404,14.5563,14.5661,1367336.5804155,0
+VTR.US,D,20050610,000000,14.3808,14.5699,14.3357,14.5268,895016.59587121,0
+VTR.US,D,20050613,000000,14.5268,14.8287,14.4749,14.7699,816353.05976175,0
+VTR.US,D,20050614,000000,14.7572,14.8993,14.6367,14.8953,833098.60133666,0
+VTR.US,D,20050615,000000,14.8836,14.8836,14.7356,14.8532,976002.52870387,0
+VTR.US,D,20050616,000000,14.8199,14.8905,14.8101,14.8905,3235044.5550052,0
+VTR.US,D,20050617,000000,14.9463,15.1982,14.8728,15.1913,1423210.8333896,0
+VTR.US,D,20050620,000000,15.1031,15.2442,15.0404,15.2442,642881.45285282,0
+VTR.US,D,20050621,000000,15.306,15.306,15.0257,15.2707,834460.81558335,0
+VTR.US,D,20050622,000000,15.2324,15.3001,15.1315,15.1766,1079967.5363197,0
+VTR.US,D,20050623,000000,15.1531,15.306,15.0786,15.2324,1395961.4465298,0
+VTR.US,D,20050624,000000,15.2148,15.3461,15.2148,15.2442,1239618.025647,0
+VTR.US,D,20050627,000000,15.2442,15.3824,15.1855,15.3423,603939.47194583,0
+VTR.US,D,20050628,000000,15.3824,15.3824,15.306,15.3736,861918.36102476,0
+VTR.US,D,20050629,000000,15.2854,16.24,15.2854,15.8175,2179020.357486,0
+VTR.US,D,20050630,000000,15.4089,15.5206,15.3785,15.5127,1589684.6385729,0
+VTR.US,D,20050701,000000,15.4873,15.6138,15.4873,15.5883,1292187.250947,0
+VTR.US,D,20050705,000000,15.6402,16.0116,15.5637,15.9244,1818644.792849,0
+VTR.US,D,20050706,000000,15.8949,16.1263,15.8949,16.0067,1787104.6862084,0
+VTR.US,D,20050707,000000,15.9244,16.0998,15.8518,16.088,643854.90033697,0
+VTR.US,D,20050708,000000,16.0508,16.2968,16.0018,16.2968,1750888.1541799,0
+VTR.US,D,20050711,000000,16.2968,16.4624,16.2537,16.4144,1422635.3361349,0
+VTR.US,D,20050712,000000,16.4369,16.4447,16.2821,16.3007,921102.7435991,0
+VTR.US,D,20050713,000000,16.3007,16.3007,16.0724,16.092,573570.76751879,0
+VTR.US,D,20050714,000000,16.0978,16.0998,15.5637,15.6304,1460599.7880169,0
+VTR.US,D,20050715,000000,15.5725,15.7391,15.4814,15.7048,1096711.0371242,0
+VTR.US,D,20050718,000000,15.6138,15.8293,15.6138,15.8293,830562.94410592,0
+VTR.US,D,20050719,000000,15.8235,15.9469,15.8235,15.9244,806427.77288716,0
+VTR.US,D,20050720,000000,15.847,16.1723,15.7147,16.1704,710245.24321854,0
+VTR.US,D,20050721,000000,16.1644,16.1704,15.9469,16.0724,1187048.8003471,0
+VTR.US,D,20050722,000000,16.0998,16.2292,16.0165,16.2252,1300362.5771976,0
+VTR.US,D,20050725,000000,16.2879,16.4066,16.0763,16.1772,779363.0757491,0
+VTR.US,D,20050726,000000,16.2537,16.5115,16.1547,16.5115,828426.25748976,0
+VTR.US,D,20050727,000000,16.5115,16.5115,16.1772,16.4271,924017.98412554,0
+VTR.US,D,20050728,000000,16.4369,16.5408,16.2879,16.4516,1122019.651327,0
+VTR.US,D,20050729,000000,16.4369,16.6006,16.3889,16.581,965683.37314072,0
+VTR.US,D,20050801,000000,16.6251,16.6251,16.3732,16.4977,1014745.5344961,0
+VTR.US,D,20050802,000000,16.4977,16.6388,16.3467,16.5555,1149473.1152277,0
+VTR.US,D,20050803,000000,16.5555,16.5555,16.333,16.4369,1644583.4032924,0
+VTR.US,D,20050804,000000,16.4369,16.4565,16.0763,16.138,655727.08217988,0
+VTR.US,D,20050805,000000,16.138,16.1449,15.3569,15.7441,1465276.2134046,0
+VTR.US,D,20050808,000000,15.6647,15.6696,14.9228,15.0404,1809098.0688849,0
+VTR.US,D,20050809,000000,15.058,15.306,14.8287,14.9042,1262790.9736189,0
+VTR.US,D,20050810,000000,14.9463,15.3461,14.916,15.1315,1517836.2552377,0
+VTR.US,D,20050811,000000,15.208,15.3305,15.0904,15.2531,779750.82212643,0
+VTR.US,D,20050812,000000,15.1855,15.4089,15.1688,15.3363,483622.79144365,0
+VTR.US,D,20050815,000000,15.3305,15.6068,15.2531,15.5725,660988.1882892,0
+VTR.US,D,20050816,000000,15.552,15.7225,15.5206,15.5921,497055.14226273,0
+VTR.US,D,20050817,000000,15.5921,15.6138,15.3118,15.4363,668387.0013999,0
+VTR.US,D,20050818,000000,15.3569,15.4089,15.2442,15.3736,655534.22937641,0
+VTR.US,D,20050819,000000,15.3736,15.3981,15.1766,15.306,340715.80292082,0
+VTR.US,D,20050822,000000,15.306,15.4814,15.2324,15.3423,462596.73394,0
+VTR.US,D,20050823,000000,15.3569,15.6461,15.3569,15.5765,796495.34331613,0
+VTR.US,D,20050824,000000,15.6304,15.847,15.6304,15.7147,642294.73136079,0
+VTR.US,D,20050825,000000,15.7147,15.8666,15.6539,15.7706,673441.98969812,0
+VTR.US,D,20050826,000000,15.7706,15.8048,15.5883,15.5951,610752.58394971,0
+VTR.US,D,20050829,000000,15.4873,15.6402,15.3874,15.4941,566177.05633411,0
+VTR.US,D,20050830,000000,15.4941,15.6304,15.4255,15.552,823947.78683153,0
+VTR.US,D,20050831,000000,15.5588,16.0401,15.5588,16.0018,899681.79702168,0
+VTR.US,D,20050901,000000,16.0018,16.5115,15.9715,16.0508,519830.14000521,0
+VTR.US,D,20050902,000000,16.0508,16.1772,15.9528,16.0273,446237.91835723,0
+VTR.US,D,20050906,000000,16.0341,16.5604,16.0341,16.5115,637233.62075136,0
+VTR.US,D,20050907,000000,16.5232,16.5232,16.3467,16.4105,648920.09248723,0
+VTR.US,D,20050908,000000,16.3585,16.4624,16.234,16.2821,930051.52183393,0
+VTR.US,D,20050909,000000,16.2821,16.333,16.1115,16.2498,386276.00225781,0
+VTR.US,D,20050912,000000,16.2498,16.2605,16.0508,16.1547,442538.00160928,0
+VTR.US,D,20050913,000000,16.1115,16.2292,15.9842,16.138,328249.75688947,0
+VTR.US,D,20050914,000000,16.24,16.3389,16.1518,16.2047,308783.868362,0
+VTR.US,D,20050915,000000,16.1772,16.2292,16.0547,16.1311,700118.94045884,0
+VTR.US,D,20050916,000000,16.0234,16.0341,15.847,15.9009,540664.3650906,0
+VTR.US,D,20050919,000000,15.9391,16.088,15.7901,15.847,1106838.3602691,0
+VTR.US,D,20050920,000000,16.0508,16.2252,16.0165,16.0998,891506.47077111,0
+VTR.US,D,20050921,000000,16.0998,16.0998,15.7666,15.8235,806427.77288716,0
+VTR.US,D,20050922,000000,15.7441,16.0401,15.4873,15.9067,805060.45671445,0
+VTR.US,D,20050923,000000,15.9391,15.9391,15.7283,15.8705,410023.42709924,0
+VTR.US,D,20050926,000000,15.8754,16.1644,15.8754,16.0978,429691.35189701,0
+VTR.US,D,20050927,000000,16.0067,16.1547,15.8342,16.1311,548062.15781609,0
+VTR.US,D,20050928,000000,16.1596,16.1772,15.8616,16.0234,533660.44105367,0
+VTR.US,D,20050929,000000,15.991,16.3389,15.8949,16.3232,542225.55445198,0
+VTR.US,D,20050930,000000,16.5408,16.6182,16.4624,16.5408,708882.00858663,0
+VTR.US,D,20051003,000000,16.4624,16.5771,16.3537,16.5408,749573.95011765,0
+VTR.US,D,20051004,000000,16.5408,16.5408,16.3644,16.4016,521587.24332567,0
+VTR.US,D,20051005,000000,16.333,16.3585,16.1772,16.3477,1024866.7353299,0
+VTR.US,D,20051006,000000,16.4369,16.482,16.1704,16.3732,1034605.2917122,0
+VTR.US,D,20051007,000000,16.3585,16.4066,16.0978,16.3066,513021.10954215,0
+VTR.US,D,20051010,000000,16.7956,16.7956,15.796,15.943,671698.15138531,0
+VTR.US,D,20051011,000000,15.9185,15.9244,15.5725,15.5823,587785.75378897,0
+VTR.US,D,20051012,000000,15.552,15.5588,15.0404,15.2148,1208665.6608835,0
+VTR.US,D,20051013,000000,15.1531,15.2324,15.0257,15.1031,1171280.7877971,0
+VTR.US,D,20051014,000000,15.1267,15.7764,15.0639,15.6647,1156876.0098791,0
+VTR.US,D,20051017,000000,15.6647,15.7441,15.552,15.6402,883136.25094668,0
+VTR.US,D,20051018,000000,15.5637,15.6696,15.3628,15.3785,547288.70583183,0
+VTR.US,D,20051019,000000,15.306,15.5951,15.208,15.5725,739057.86021022,0
+VTR.US,D,20051020,000000,15.5372,15.6774,15.2403,15.2707,421318.07091696,0
+VTR.US,D,20051021,000000,15.3207,15.6647,15.3207,15.6138,554488.54382783,0
+VTR.US,D,20051024,000000,15.6372,15.9842,15.6372,15.8293,924994.49276531,0
+VTR.US,D,20051025,000000,15.7666,15.9244,15.6912,15.8097,499199.99196053,0
+VTR.US,D,20051026,000000,15.7088,15.7901,15.3922,15.3922,986129.85184877,0
+VTR.US,D,20051027,000000,15.4814,15.4814,15.058,15.0835,542030.66087811,0
+VTR.US,D,20051028,000000,15.5637,15.601,15.3423,15.5324,1452614.2534142,0
+VTR.US,D,20051031,000000,15.5324,15.8851,15.5324,15.7343,494135.82019547,0
+VTR.US,D,20051101,000000,15.7343,15.7343,15.2893,15.3423,1018448.5123997,0
+VTR.US,D,20051102,000000,15.3423,15.3922,15.1717,15.3824,1069262.6751496,0
+VTR.US,D,20051103,000000,15.3824,15.6696,15.3736,15.4363,1056607.8578557,0
+VTR.US,D,20051104,000000,15.6402,15.6402,15.3305,15.5883,665853.38493957,0
+VTR.US,D,20051107,000000,15.6402,15.6539,15.5127,15.6304,573375.87394491,0
+VTR.US,D,20051108,000000,15.6304,15.6647,15.5637,15.5883,990215.47420364,0
+VTR.US,D,20051109,000000,15.5823,16.0341,15.5823,15.9528,666049.29889865,0
+VTR.US,D,20051110,000000,15.9244,16.1772,15.8097,16.1644,842446.35018607,0
+VTR.US,D,20051111,000000,16.138,16.4016,16.0998,16.3948,526650.39470551,0
+VTR.US,D,20051114,000000,16.4105,16.4664,16.1175,16.2498,833481.24578798,0
+VTR.US,D,20051115,000000,16.2292,16.384,16.1311,16.1449,803312.53686082,0
+VTR.US,D,20051116,000000,16.1547,16.1772,15.8754,16.0116,514187.40982977,0
+VTR.US,D,20051117,000000,16.0401,16.1263,15.9342,16.1223,631782.72299417,0
+VTR.US,D,20051118,000000,16.138,16.333,16.0234,16.2821,467455.80827914,0
+VTR.US,D,20051121,000000,16.3066,16.4762,16.2605,16.4762,747433.18196068,0
+VTR.US,D,20051122,000000,16.4203,16.4624,16.3007,16.4203,804277.82126335,0
+VTR.US,D,20051123,000000,16.3948,16.482,16.333,16.482,530539.08271611,0
+VTR.US,D,20051125,000000,16.482,16.5408,16.4016,16.5408,98322.277440395,0
+VTR.US,D,20051128,000000,16.5663,16.5663,16.3007,16.3174,742751.65464694,0
+VTR.US,D,20051129,000000,16.3467,16.4712,16.2047,16.2605,640933.53749931,0
+VTR.US,D,20051130,000000,16.3134,16.3467,16.0675,16.1959,704795.36584656,0
+VTR.US,D,20051201,000000,16.2047,16.4419,16.2047,16.4369,560525.14269184,0
+VTR.US,D,20051202,000000,16.4369,16.4889,16.2879,16.4105,417621.21532463,0
+VTR.US,D,20051205,000000,16.5663,16.6388,16.4447,16.6182,960036.56142445,0
+VTR.US,D,20051206,000000,16.6418,16.7182,16.5663,16.6251,1057385.3913807,0
+VTR.US,D,20051207,000000,16.4928,16.5438,16.234,16.3066,1016498.5562758,0
+VTR.US,D,20051208,000000,16.333,16.4369,16.2654,16.4105,1037327.6794352,0
+VTR.US,D,20051209,000000,16.4889,16.4889,16.3282,16.4369,525874.90195083,0
+VTR.US,D,20051212,000000,16.4889,16.4977,16.3232,16.3282,978142.27647564,0
+VTR.US,D,20051213,000000,16.333,16.7848,16.333,16.78,874762.96996662,0
+VTR.US,D,20051214,000000,16.7299,16.7848,16.6643,16.6701,507957.9581623,0
+VTR.US,D,20051215,000000,16.5692,16.7986,16.4369,16.5438,653783.24836718,0
+VTR.US,D,20051216,000000,16.5604,16.6418,16.5555,16.5555,605501.68169242,0
+VTR.US,D,20051219,000000,16.4928,16.6006,16.4928,16.5232,692918.08207763,0
+VTR.US,D,20051220,000000,16.4889,16.5771,16.2125,16.3644,668973.72289192,0
+VTR.US,D,20051221,000000,16.333,16.4889,16.333,16.4105,392894.22068782,0
+VTR.US,D,20051222,000000,16.4066,16.5035,16.2203,16.4889,421124.19772829,0
+VTR.US,D,20051223,000000,16.4889,16.6114,16.4565,16.4712,324550.86052673,0
+VTR.US,D,20051227,000000,16.5173,16.7702,16.4889,16.6349,479730.02189223,0
+VTR.US,D,20051228,000000,16.6418,16.7319,16.4977,16.6457,339938.26939574,0
+VTR.US,D,20051229,000000,16.5232,16.5604,16.2047,16.2292,813236.80335022,0
+VTR.US,D,20051230,000000,16.2458,16.5232,16.0763,16.4447,935900.36982049,0
+VTR.US,D,20060103,000000,16.6182,16.9162,16.3693,16.8358,613680.06909859,0
+VTR.US,D,20060104,000000,16.8877,16.9162,16.7702,16.8877,687663.09827952,0
+VTR.US,D,20060105,000000,16.8534,17.3542,16.7848,17.2317,1139546.8079678,0
+VTR.US,D,20060106,000000,17.2317,17.5199,17.1758,17.513,674030.75196055,0
+VTR.US,D,20060109,000000,17.5424,17.7306,17.5375,17.7139,655534.22937641,0
+VTR.US,D,20060110,000000,17.6326,17.8031,17.5747,17.7208,690387.52677291,0
+VTR.US,D,20060111,000000,17.5669,17.7335,17.2837,17.5051,1008905.8699764,0
+VTR.US,D,20060112,000000,17.4513,17.4581,17.0974,17.411,567148.46304786,0
+VTR.US,D,20060113,000000,17.3846,17.3846,16.9162,17.0886,983987.04292139,0
+VTR.US,D,20060117,000000,17.0779,17.0848,16.9035,17.0573,725041.84905472,0
+VTR.US,D,20060118,000000,16.9495,17.1504,16.922,17.1151,470774.10096097,0
+VTR.US,D,20060119,000000,17.0974,17.2983,17.0848,17.2787,933757.56089311,0
+VTR.US,D,20060120,000000,17.1533,17.1602,15.8705,15.9244,7259961.1329704,0
+VTR.US,D,20060123,000000,15.9292,16.3066,15.9292,16.1772,1567488.1992408,0
+VTR.US,D,20060124,000000,16.1772,16.3066,16.092,16.1547,1166612.5254911,0
+VTR.US,D,20060125,000000,16.1547,16.3889,15.995,16.0018,1224627.5466222,0
+VTR.US,D,20060126,000000,15.8518,15.9715,15.7225,15.8175,1829937.3958964,0
+VTR.US,D,20060127,000000,15.8175,15.9126,15.7578,15.8342,1148891.4956616,0
+VTR.US,D,20060130,000000,15.7901,15.9126,15.3363,15.8175,1106056.7452032,0
+VTR.US,D,20060131,000000,15.8293,15.8783,15.6461,15.7147,1758481.8608645,0
+VTR.US,D,20060201,000000,15.6509,15.796,15.5677,15.6647,1370837.5220488,0
+VTR.US,D,20060202,000000,15.2835,15.6274,15.1717,15.5265,1651590.388485,0
+VTR.US,D,20060203,000000,15.5265,15.6539,15.4628,15.5921,1329180.2961152,0
+VTR.US,D,20060206,000000,15.5823,15.6539,15.5372,15.6138,862499.98059076,0
+VTR.US,D,20060207,000000,15.5637,15.7539,15.5637,15.5951,786954.74166325,0
+VTR.US,D,20060208,000000,15.4089,15.4873,15.1805,15.3981,1256364.5876071,0
+VTR.US,D,20060209,000000,15.4324,15.5372,15.3824,15.4814,972301.59157072,0
+VTR.US,D,20060210,000000,15.4363,15.6138,15.4089,15.4696,608026.11468592,0
+VTR.US,D,20060213,000000,15.4363,15.5588,15.404,15.5588,553903.86310622,0
+VTR.US,D,20060214,000000,15.6372,15.6597,15.4569,15.6068,468049.67246759,0
+VTR.US,D,20060215,000000,15.4873,15.6402,15.4873,15.5765,480114.70711396,0
+VTR.US,D,20060216,000000,15.6304,15.7343,15.4873,15.5637,572986.08679717,0
+VTR.US,D,20060217,000000,15.5823,15.8048,15.5823,15.6402,728357.08058095,0
+VTR.US,D,20060221,000000,15.5765,15.991,15.5765,15.8705,750353.52441314,0
+VTR.US,D,20060222,000000,15.8783,16.1547,15.8048,16.0596,755024.84787484,0
+VTR.US,D,20060223,000000,16.0547,16.0675,15.9244,15.991,832321.06781158,0
+VTR.US,D,20060224,000000,16.0018,16.0547,15.7343,15.7666,582136.9013023,0
+VTR.US,D,20060227,000000,15.7441,15.9244,15.7088,15.8175,743344.49845018,0
+VTR.US,D,20060228,000000,15.8235,16.0234,15.6774,15.9244,902798.05343323,0
+VTR.US,D,20060301,000000,15.9469,16.0508,15.7901,15.847,997610.20577353,0
+VTR.US,D,20060302,000000,15.7666,15.8009,15.6138,15.7147,865222.36831375,0
+VTR.US,D,20060303,000000,15.5127,15.6068,15.4569,15.5677,1174201.1302496,0
+VTR.US,D,20060306,000000,15.5765,15.9469,15.5765,15.9126,1040839.8453057,0
+VTR.US,D,20060307,000000,15.9126,15.9391,15.7,15.8175,809734.84133175,0
+VTR.US,D,20060308,000000,15.8705,16.0116,15.8705,15.9715,2019756.5941508,0
+VTR.US,D,20060309,000000,16.0018,16.3282,15.9469,16.3174,986712.49179997,0
+VTR.US,D,20060310,000000,16.3007,16.5173,16.2125,16.5173,1258699.2289528,0
+VTR.US,D,20060313,000000,16.4889,16.7319,16.482,16.6986,1111312.7493866,0
+VTR.US,D,20060314,000000,16.6643,16.78,16.6643,16.7182,934535.09441819,0
+VTR.US,D,20060315,000000,16.7182,16.9897,16.7182,16.9809,864249.9412148,0
+VTR.US,D,20060316,000000,16.9661,17.2837,16.9661,17.2171,1222489.8396208,0
+VTR.US,D,20060317,000000,17.462,17.462,17.2837,17.4581,888001.44759704,0
+VTR.US,D,20060320,000000,17.411,17.4836,17.0974,17.1533,792016.8726579,0
+VTR.US,D,20060321,000000,17.1181,17.1955,16.9495,17.0377,532875.76483217,0
+VTR.US,D,20060322,000000,16.9711,17.0014,16.922,16.9749,1358378.6187138,0
+VTR.US,D,20060323,000000,17.0014,17.1533,16.922,16.9877,1195226.167368,0
+VTR.US,D,20060324,000000,16.9612,16.9749,16.8937,16.9279,785199.67911321,0
+VTR.US,D,20060327,000000,16.9749,17.0308,16.7515,16.8309,681043.85946431,0
+VTR.US,D,20060328,000000,16.8309,16.9877,16.7515,16.9388,558772.12091219,0
+VTR.US,D,20060329,000000,16.8877,17.3846,16.8877,17.1396,734773.26274065,0
+VTR.US,D,20060330,000000,17.1043,17.1602,16.7848,16.9338,756004.41767021,0
+VTR.US,D,20060331,000000,16.9338,17.0485,16.7114,17.0435,916037.55144885,0
+VTR.US,D,20060403,000000,16.9495,16.9495,16.5604,16.5771,861716.32475447,0
+VTR.US,D,20060404,000000,16.5869,16.6457,16.4016,16.534,1031493.1168414,0
+VTR.US,D,20060405,000000,16.534,16.7182,16.534,16.6771,593429.50434962,0
+VTR.US,D,20060406,000000,16.5869,16.6643,16.5115,16.5663,751325.95151209,0
+VTR.US,D,20060407,000000,16.5663,16.6457,16.4203,16.4369,691360.97425706,0
+VTR.US,D,20060410,000000,16.4105,16.5771,16.3134,16.4369,643854.90033697,0
+VTR.US,D,20060411,000000,16.4624,16.5115,16.384,16.4369,592847.88478362,0
+VTR.US,D,20060412,000000,16.4369,16.4977,16.3066,16.384,438653.3951395,0
+VTR.US,D,20060413,000000,16.384,16.384,16.2125,16.2821,472327.12724073,0
+VTR.US,D,20060417,000000,16.2537,16.4762,16.2047,16.4066,531516.61174108,0
+VTR.US,D,20060418,000000,16.4066,16.8035,16.3693,16.7702,732436.5806246,0
+VTR.US,D,20060419,000000,16.7035,17.166,16.7035,17.0886,553903.86310622,0
+VTR.US,D,20060420,000000,17.1043,17.2013,16.8251,17.1906,426961.8214776,0
+VTR.US,D,20060421,000000,17.2073,17.268,17.0779,17.2131,566557.66001502,0
+VTR.US,D,20060424,000000,17.2131,17.2131,16.8486,16.9612,873980.33451552,0
+VTR.US,D,20060425,000000,16.9279,16.9495,16.7986,16.8427,840882.09966907,0
+VTR.US,D,20060426,000000,16.8427,16.8427,16.482,16.5486,743731.22444232,0
+VTR.US,D,20060427,000000,16.5486,16.8251,16.3477,16.7114,514380.26263323,0
+VTR.US,D,20060428,000000,16.7613,16.8427,16.6114,16.78,428516.88852777,0
+VTR.US,D,20060501,000000,16.7447,16.8682,16.3174,16.384,756004.41767021,0
+VTR.US,D,20060502,000000,16.1772,16.5663,15.7499,16.4516,2563545.3787346,0
+VTR.US,D,20060503,000000,16.4889,16.8358,16.4203,16.7299,1035768.5308442,0
+VTR.US,D,20060504,000000,16.7241,17.1396,16.6457,17.0485,516131.24364246,0
+VTR.US,D,20060505,000000,17.0435,17.3974,16.9612,17.0533,515936.3500686,0
+VTR.US,D,20060508,000000,16.9495,17.2073,16.8975,17.1435,716092.05043468,0
+VTR.US,D,20060509,000000,17.3611,17.708,17.2729,17.3248,1502458.0298355,0
+VTR.US,D,20060510,000000,17.3308,17.3787,17.2131,17.2317,675975.60615845,0
+VTR.US,D,20060511,000000,17.2317,17.2317,16.4977,16.5869,1052324.2807713,0
+VTR.US,D,20060512,000000,16.4889,16.5692,16.1263,16.384,1348645.1642575,0
+VTR.US,D,20060515,000000,16.4016,16.5438,16.1772,16.5115,1101775.2088892,0
+VTR.US,D,20060516,000000,16.5555,16.6878,16.3948,16.4066,767873.5383575,0
+VTR.US,D,20060517,000000,16.333,16.333,16.0018,16.1959,904938.8215902,0
+VTR.US,D,20060518,000000,16.2821,16.6771,16.1772,16.1772,727965.25266279,0
+VTR.US,D,20060519,000000,16.1772,16.6006,15.8921,16.5771,2359303.0356284,0
+VTR.US,D,20060522,000000,16.4516,16.4928,16.1547,16.3693,1025459.579133,0
+VTR.US,D,20060523,000000,16.4311,16.6418,16.3007,16.3644,902602.13947415,0
+VTR.US,D,20060524,000000,16.3644,16.3644,15.8705,16.0194,1158234.142585,0
+VTR.US,D,20060525,000000,16.0194,16.4889,15.991,16.3066,648327.24868398,0
+VTR.US,D,20060526,000000,16.333,16.6878,16.3134,16.6594,541250.06619742,0
+VTR.US,D,20060530,000000,16.6809,16.8682,16.5771,16.6986,771185.70872812,0
+VTR.US,D,20060531,000000,16.6927,16.874,16.4105,16.6594,670335.93713861,0
+VTR.US,D,20060601,000000,16.6114,16.9495,16.5771,16.9338,804085.98884509,0
+VTR.US,D,20060602,000000,16.9338,17.022,16.874,16.9661,1036555.2478361,0
+VTR.US,D,20060605,000000,16.7652,16.9936,16.2654,16.7035,639378.47044915,0
+VTR.US,D,20060606,000000,16.6986,16.7702,16.482,16.5741,635870.38611946,0
+VTR.US,D,20060607,000000,16.5741,16.7182,16.4105,16.4977,573570.76751879,0
+VTR.US,D,20060608,000000,16.5271,16.5771,16.1518,16.4144,798832.02543218,0
+VTR.US,D,20060609,000000,16.4105,16.5486,16.3232,16.4624,1374737.4342966,0
+VTR.US,D,20060612,000000,16.4447,16.4624,16.1772,16.2713,399509.37796222,0
+VTR.US,D,20060613,000000,16.1704,16.3007,16.0234,16.1997,1051155.9397132,0
+VTR.US,D,20060614,000000,16.1772,16.333,16.1263,16.2125,489656.32915204,0
+VTR.US,D,20060615,000000,16.24,16.6809,16.24,16.6809,593817.25072696,0
+VTR.US,D,20060616,000000,16.6809,16.6927,16.4977,16.5771,284639.5136764,0
+VTR.US,D,20060619,000000,16.6182,16.6927,16.3007,16.333,346756.48332564,0
+VTR.US,D,20060620,000000,16.2821,16.4311,16.2292,16.3066,314821.48761119,0
+VTR.US,D,20060621,000000,16.3066,16.5486,16.1547,16.5438,710632.98959587,0
+VTR.US,D,20060622,000000,16.4928,16.6251,16.3732,16.5771,593044.81912789,0
+VTR.US,D,20060623,000000,16.6418,16.7447,16.4889,16.6006,1002281.5292352,0
+VTR.US,D,20060626,000000,16.6643,16.7652,16.5692,16.7574,284052.79218438,0
+VTR.US,D,20060627,000000,16.7574,16.8486,16.5947,16.6418,419956.87705547,0
+VTR.US,D,20060628,000000,16.7182,16.874,16.6182,16.8632,519251.58159482,0
+VTR.US,D,20060629,000000,16.9446,17.462,16.9132,17.3611,702847.45049305,0
+VTR.US,D,20060630,000000,17.4375,17.6434,17.3611,17.4012,1019228.0866952,0
+VTR.US,D,20060703,000000,17.3924,17.7482,17.3052,17.7012,397954.31091206,0
+VTR.US,D,20060705,000000,17.6003,17.7962,17.4238,17.7541,555074.24493465,0
+VTR.US,D,20060706,000000,17.7482,17.7962,17.611,17.7619,629449.10203373,0
+VTR.US,D,20060707,000000,17.708,17.7914,17.3405,17.411,529763.58996144,0
+VTR.US,D,20060710,000000,17.4375,17.7139,17.4375,17.6169,502896.84755286,0
+VTR.US,D,20060711,000000,17.6492,17.7139,17.4689,17.5669,362722.45060506,0
+VTR.US,D,20060712,000000,17.5326,17.611,17.411,17.611,589531.63287219,0
+VTR.US,D,20060713,000000,17.5424,17.6531,17.513,17.5904,474661.76858637,0
+VTR.US,D,20060714,000000,17.611,17.611,17.3308,17.3846,592452.99570985,0
+VTR.US,D,20060717,000000,17.3101,17.411,17.2131,17.3748,327087.53814267,0
+VTR.US,D,20060718,000000,17.3464,17.7208,17.3366,17.7208,346756.48332564,0
+VTR.US,D,20060719,000000,17.6943,18.1726,17.6943,18.0187,399903.24665077,0
+VTR.US,D,20060720,000000,18.051,18.1068,17.8981,17.9246,459087.62922511,0
+VTR.US,D,20060721,000000,17.9422,18.0236,17.7854,17.8805,550593.73350601,0
+VTR.US,D,20060724,000000,17.8923,18.102,17.8923,18.051,618544.24536375,0
+VTR.US,D,20060725,000000,18.0294,18.051,17.9246,17.9932,540076.62321337,0
+VTR.US,D,20060726,000000,17.9932,18.051,17.952,17.9785,588755.11973231,0
+VTR.US,D,20060727,000000,18.0294,18.051,17.8834,17.9305,545724.45531483,0
+VTR.US,D,20060728,000000,17.9305,18.4293,17.9305,18.4126,1465470.0865933,0
+VTR.US,D,20060731,000000,18.4126,18.4381,18.2735,18.3519,819662.16897676,0
+VTR.US,D,20060801,000000,18.3862,18.742,18.2646,18.5469,972891.37421835,0
+VTR.US,D,20060802,000000,18.6753,18.7488,18.5508,18.7488,996639.81944499,0
+VTR.US,D,20060803,000000,18.7488,18.9331,18.6684,18.9331,968995.54351133,0
+VTR.US,D,20060804,000000,19.0957,19.3005,19.0957,19.2281,676175.60165834,0
+VTR.US,D,20060807,000000,19.2281,19.2281,18.8615,18.8615,450908.22143372,0
+VTR.US,D,20060808,000000,18.8615,19.0007,18.7126,18.7684,538331.76451536,0
+VTR.US,D,20060809,000000,18.8243,19.0173,18.6351,18.8243,470963.89260883,0
+VTR.US,D,20060810,000000,18.8684,19.1114,18.6468,19.0007,662157.54973244,0
+VTR.US,D,20060811,000000,19.0115,19.1006,18.9271,19.0007,509324.25394981,0
+VTR.US,D,20060814,000000,19.0565,19.3133,19.03,19.2281,590310.18678247,0
+VTR.US,D,20060815,000000,19.3133,19.3829,19.2329,19.3329,462015.11437399,0
+VTR.US,D,20060816,000000,19.4152,19.6191,19.4152,19.4819,845169.75829425,0
+VTR.US,D,20060817,000000,19.4819,19.525,19.3466,19.3466,741982.28420349,0
+VTR.US,D,20060818,000000,19.3221,19.4103,19.2447,19.3995,463955.88703108,0
+VTR.US,D,20060821,000000,19.3877,19.4976,19.282,19.4946,406330.65304772,0
+VTR.US,D,20060822,000000,19.6995,19.7631,19.4192,19.5328,987492.06609546,0
+VTR.US,D,20060823,000000,19.5328,19.5671,19.3623,19.4338,481477.94174585,0
+VTR.US,D,20060824,000000,19.4877,19.5014,19.3534,19.3584,545144.87651924,0
+VTR.US,D,20060825,000000,19.3584,19.426,19.3083,19.3516,322416.21468097,0
+VTR.US,D,20060828,000000,19.3829,19.7749,19.3829,19.7083,262449.19665554,0
+VTR.US,D,20060829,000000,19.7749,19.9239,19.6093,19.8631,547288.70583183,0
+VTR.US,D,20060830,000000,20.0307,20.3139,19.97,20.3139,602775.21242862,0
+VTR.US,D,20060831,000000,20.3648,20.5736,20.3374,20.5687,797273.89722641,0
+VTR.US,D,20060901,000000,20.5736,20.5736,20.3708,20.3943,655928.09806497,0
+VTR.US,D,20060905,000000,20.3972,20.5559,20.3972,20.4677,699729.1533111,0
+VTR.US,D,20060906,000000,20.4727,20.5354,20.3943,20.4276,462202.86525144,0
+VTR.US,D,20060907,000000,20.3374,20.3648,20.1286,20.1522,473686.28033181,0
+VTR.US,D,20060908,000000,20.2052,20.5804,20.0572,20.5188,1091068.3069487,0
+VTR.US,D,20060911,000000,20.5188,20.5736,20.3257,20.3884,428516.88852777,0
+VTR.US,D,20060912,000000,20.3335,20.4619,20.2531,20.3943,705569.83821602,0
+VTR.US,D,20060913,000000,20.3404,20.4158,20.2022,20.2306,862499.98059076,0
+VTR.US,D,20060914,000000,20.0169,20.0169,19.7749,19.8533,1249554.5367589,0
+VTR.US,D,20060915,000000,19.8876,20.1032,19.8483,19.9807,1166413.5503764,0
+VTR.US,D,20060918,000000,19.9807,20.0267,19.8248,19.9934,493360.3274408,0
+VTR.US,D,20060919,000000,19.8768,20.2531,19.8768,20.2531,511457.87941036,0
+VTR.US,D,20060920,000000,20.2884,20.4158,20.0043,20.0424,657485.20588554,0
+VTR.US,D,20060921,000000,20.0199,20.0817,19.7945,19.9993,1429639.2601718,0
+VTR.US,D,20060922,000000,19.9993,20.0307,19.7797,20.0307,470963.89260883,0
+VTR.US,D,20060925,000000,20.0307,20.0376,19.7151,19.8112,780528.35565151,0
+VTR.US,D,20060926,000000,19.8631,19.9023,19.7886,19.8768,1340081.0712444,0
+VTR.US,D,20060927,000000,19.8896,19.9552,19.7436,19.9141,892675.83221435,0
+VTR.US,D,20060928,000000,19.9277,19.9277,19.7631,19.822,1002873.3526533,0
+VTR.US,D,20060929,000000,19.7494,19.9327,19.7376,19.7945,572986.08679717,0
+VTR.US,D,20061002,000000,19.8483,19.9277,19.6995,19.7945,1014354.7269632,0
+VTR.US,D,20061003,000000,19.7797,20.0267,19.7563,19.97,1522319.827822,0
+VTR.US,D,20061004,000000,19.97,20.1248,19.9199,20.0572,1850182.8587193,0
+VTR.US,D,20061005,000000,20.0572,20.1601,19.9993,20.0424,2737606.7682912,0
+VTR.US,D,20061006,000000,20.0424,20.1375,19.9327,19.9454,655727.08217988,0
+VTR.US,D,20061009,000000,19.7749,19.7749,19.1487,19.3408,3162224.7649563,0
+VTR.US,D,20061010,000000,19.3623,19.7494,19.3466,19.5848,2011781.2634001,0
+VTR.US,D,20061011,000000,19.4976,19.5995,19.2643,19.4633,1314382.6698939,0
+VTR.US,D,20061012,000000,19.4633,19.8043,19.4397,19.7945,1338916.8117272,0
+VTR.US,D,20061013,000000,19.7749,19.9199,19.7033,19.9082,1138773.3559835,0
+VTR.US,D,20061016,000000,19.9601,19.9601,19.8483,19.9552,647159.92801116,0
+VTR.US,D,20061017,000000,19.9513,19.9513,19.8248,19.8533,643079.40758229,0
+VTR.US,D,20061018,000000,19.8768,20.0307,19.8004,19.9327,563836.29267724,0
+VTR.US,D,20061019,000000,19.9807,19.9934,19.7436,19.7563,812651.1022434,0
+VTR.US,D,20061020,000000,19.7602,19.8533,19.5788,19.8248,498808.16404238,0
+VTR.US,D,20061023,000000,19.8248,19.9934,19.722,19.964,396203.32990282,0
+VTR.US,D,20061024,000000,19.8876,19.9915,19.8572,19.9856,458702.94400338,0
+VTR.US,D,20061025,000000,19.9856,20.2423,19.9807,20.1601,543780.62150214,0
+VTR.US,D,20061026,000000,20.1826,20.5188,20.1601,20.456,831154.76752396,0
+VTR.US,D,20061027,000000,20.5471,20.5471,19.8631,20.0512,954590.76559329,0
+VTR.US,D,20061030,000000,20.062,20.1982,19.8896,20.0307,814213.31198998,0
+VTR.US,D,20061031,000000,20.1081,20.1463,19.9454,20.0199,822581.49104402,0
+VTR.US,D,20061101,000000,20.0267,20.0512,19.8572,19.9023,496469.44115592,0
+VTR.US,D,20061102,000000,19.8248,19.8317,19.4152,19.5593,1496032.664209,0
+VTR.US,D,20061103,000000,19.4946,19.5593,18.9017,18.9752,1824089.568295,0
+VTR.US,D,20061106,000000,18.9331,19.178,18.8812,19.1741,2207059.5224934,0
+VTR.US,D,20061107,000000,19.0899,19.0957,18.8507,18.9556,1469944.4757107,0
+VTR.US,D,20061108,000000,18.9516,19.0173,18.7488,18.9957,1644777.2764811,0
+VTR.US,D,20061109,000000,19.0007,19.0115,18.8812,19.0007,1744855.6368568,0
+VTR.US,D,20061110,000000,19.0007,19.0007,18.8566,18.9331,431644.36917654,0
+VTR.US,D,20061113,000000,18.9516,18.9929,18.8762,18.9115,676760.28237996,0
+VTR.US,D,20061114,000000,18.8762,19.0614,18.8762,18.9811,1300948.2783044,0
+VTR.US,D,20061115,000000,18.9811,19.083,18.9271,19.0007,1164274.8229898,0
+VTR.US,D,20061116,000000,19.0007,19.2388,18.9556,19.1957,1968752.639753,0
+VTR.US,D,20061117,000000,19.1555,19.3005,19.1006,19.2888,642101.87855733,0
+VTR.US,D,20061120,000000,19.3877,19.9023,19.3877,19.7886,1598441.5843894,0
+VTR.US,D,20061121,000000,19.8896,20.5559,19.8876,20.3286,1929614.7448869,0
+VTR.US,D,20061122,000000,20.2884,20.5559,20.2678,20.31,1053298.7486406,0
+VTR.US,D,20061124,000000,20.3139,20.3374,20.1737,20.2884,331759.88198956,0
+VTR.US,D,20061127,000000,20.1982,20.1982,19.1898,19.2917,2929374.9022843,0
+VTR.US,D,20061128,000000,19.3623,19.8876,19.2555,19.8112,4886835.9593753,0
+VTR.US,D,20061129,000000,19.9277,20.1434,19.8719,19.9327,2075442.0758623,0
+VTR.US,D,20061130,000000,19.9082,20.3002,19.9082,20.0043,3897393.9371559,0
+VTR.US,D,20061201,000000,19.9552,20.1463,19.9141,19.9934,2698662.7466138,0
+VTR.US,D,20061204,000000,20.0454,20.5471,20.0454,20.4923,1423606.7428486,0
+VTR.US,D,20061205,000000,20.5413,20.6932,20.3972,20.4501,970940.39770923,0
+VTR.US,D,20061206,000000,20.3943,20.5471,20.2052,20.4501,1028958.479996,0
+VTR.US,D,20061207,000000,20.456,20.5188,20.31,20.3825,693115.01642191,0
+VTR.US,D,20061208,000000,20.3825,20.5354,20.3286,20.4021,610173.00515411,0
+VTR.US,D,20061211,000000,20.4021,20.6412,20.3766,20.6128,715309.41498358,0
+VTR.US,D,20061212,000000,20.6128,20.752,20.5266,20.6686,946019.52988375,0
+VTR.US,D,20061213,000000,20.6471,20.752,20.5471,20.6853,1361107.1287481,0
+VTR.US,D,20061214,000000,20.654,20.8314,20.5687,20.8314,1183742.7522877,0
+VTR.US,D,20061215,000000,20.9333,20.9656,20.7039,20.8314,2698662.7466138,0
+VTR.US,D,20061218,000000,20.8274,21.0597,20.8118,20.9764,1482987.039382,0
+VTR.US,D,20061219,000000,20.9764,21.0273,20.7069,20.9989,2385200.4120936,0
+VTR.US,D,20061220,000000,21.4438,21.5732,21.1626,21.4508,3556878.1297349,0
+VTR.US,D,20061221,000000,21.5203,21.5203,21.142,21.2028,1345149.3245502,0
+VTR.US,D,20061222,000000,21.1665,21.193,20.9539,20.9539,701681.15020543,0
+VTR.US,D,20061226,000000,21.0332,21.3547,21.0332,21.291,519830.14000521,0
+VTR.US,D,20061227,000000,21.2489,21.4772,21.2067,21.4203,1610508.6598062,0
+VTR.US,D,20061228,000000,21.2174,21.6026,21.0842,21.5389,1362082.6170026,0
+VTR.US,D,20061229,000000,21.5732,21.7771,21.4164,21.7359,1724025.4933122,0
+VTR.US,D,20070103,000000,21.7359,21.7644,21.4164,21.5203,1912090.6494018,0
+VTR.US,D,20070104,000000,21.5732,21.5732,21.2224,21.5017,1455149.9106449,0
+VTR.US,D,20070105,000000,21.5017,21.5203,21.1665,21.2341,1608955.6335264,0
+VTR.US,D,20070108,000000,21.3155,21.3155,21.0842,21.2724,1365778.4522097,0
+VTR.US,D,20070109,000000,21.3939,21.6242,21.0107,21.5448,2502405.9381103,0
+VTR.US,D,20070110,000000,21.4556,21.6242,21.3527,21.6242,1207691.1930142,0
+VTR.US,D,20070111,000000,21.6173,21.8711,21.5928,21.7114,990799.13454006,0
+VTR.US,D,20070112,000000,21.684,21.8888,21.6281,21.8849,991188.9216878,0
+VTR.US,D,20070116,000000,21.5732,22.4189,21.5203,22.1622,6694765.6872022,0
+VTR.US,D,20070117,000000,22.1368,22.4337,22.0789,22.22,1497199.9848818,0
+VTR.US,D,20070118,000000,22.22,22.2926,22.0397,22.2318,1847654.344185,0
+VTR.US,D,20070119,000000,22.2318,22.2671,22.0495,22.1799,1107422.0206055,0
+VTR.US,D,20070122,000000,22.2083,22.4444,22.0495,22.3778,2320950.8373691,0
+VTR.US,D,20070123,000000,22.2749,22.6003,22.1622,22.4964,1380967.9063493,0
+VTR.US,D,20070124,000000,22.6258,22.8462,22.4876,22.8326,1188605.9081676,0
+VTR.US,D,20070125,000000,22.9384,23.1824,22.763,23.0824,1303089.0464613,0
+VTR.US,D,20070126,000000,23.0824,23.1432,22.9443,23.1246,1101775.2088892,0
+VTR.US,D,20070129,000000,23.0207,23.2481,23.0012,23.1991,1290239.3355934,0
+VTR.US,D,20070130,000000,23.1903,23.5853,23.1383,23.5666,1366950.8748086,0
+VTR.US,D,20070131,000000,23.6234,23.8773,23.4313,23.7547,2020735.143561,0
+VTR.US,D,20070201,000000,23.8322,23.9567,23.7116,23.8841,1520567.8264275,0
+VTR.US,D,20070202,000000,24.0341,24.1604,23.9801,24.1419,1734926.2684413,0
+VTR.US,D,20070205,000000,24.1604,24.2487,24.1243,24.2045,755610.54898165,0
+VTR.US,D,20070206,000000,24.2045,24.3712,24.1419,24.2703,1846090.093668,0
+VTR.US,D,20070207,000000,24.2703,24.4986,24.136,24.4986,1866343.7195726,0
+VTR.US,D,20070208,000000,24.628,24.6407,24.234,24.3055,1793333.1174906,0
+VTR.US,D,20070209,000000,24.1604,24.3163,23.4255,23.9665,2968510.75638,0
+VTR.US,D,20070212,000000,23.8773,23.8773,23.3275,23.7861,1987885.8827041,0
+VTR.US,D,20070213,000000,23.7293,24.0487,23.545,23.986,1684406.9970152,0
+VTR.US,D,20070214,000000,23.935,24.234,23.8586,24.1526,1053644.6592246,0
+VTR.US,D,20070215,000000,23.8841,23.9948,23.646,23.7734,4066584.0077509,0
+VTR.US,D,20070216,000000,23.8097,23.9801,23.7048,23.8322,1436065.6461835,0
+VTR.US,D,20070220,000000,23.8674,24.2732,23.7361,24.2644,1258699.2289528,0
+VTR.US,D,20070221,000000,24.2644,24.4339,24.0449,24.1928,1363833.5980118,0
+VTR.US,D,20070222,000000,24.3457,24.4389,23.9567,24.3712,6068822.6287277,0
+VTR.US,D,20070223,000000,24.3712,24.4986,24.1604,24.2546,1884255.5614351,0
+VTR.US,D,20070226,000000,24.5682,24.5721,23.8185,24.185,1393864.5549365,0
+VTR.US,D,20070227,000000,24.185,24.185,23.1765,23.3068,2266439.8190268,0
+VTR.US,D,20070228,000000,23.4137,23.9458,23.303,23.5392,1541397.9699721,0
+VTR.US,D,20070301,000000,22.6758,23.5039,21.4831,23.2128,1726067.2841044,0
+VTR.US,D,20070302,000000,23.005,23.0521,22.7247,22.7434,1478704.4826829,0
+VTR.US,D,20070305,000000,22.5111,22.5757,21.9368,21.9368,1331705.749494,0
+VTR.US,D,20070306,000000,22.0446,22.7678,22.0446,22.7277,2335944.3775495,0
+VTR.US,D,20070307,000000,22.5954,22.7836,22.2485,22.2485,1607788.3128537,0
+VTR.US,D,20070308,000000,22.3778,22.9354,22.371,22.7375,1240199.645213,0
+VTR.US,D,20070309,000000,22.8708,22.9894,22.713,22.9894,2051689.5490949,0
+VTR.US,D,20070312,000000,23.0109,23.0109,22.664,22.7492,1520758.6384606,0
+VTR.US,D,20070313,000000,22.7532,22.758,22.1211,22.1749,1141298.8093622,0
+VTR.US,D,20070314,000000,22.1749,22.2553,21.7771,22.1897,1052714.067919,0
+VTR.US,D,20070315,000000,22.0593,22.4141,22.0593,22.3837,1025653.4523218,0
+VTR.US,D,20070316,000000,22.2603,22.2691,21.9368,21.9682,835627.11587097,0
+VTR.US,D,20070319,000000,21.9633,22.1945,21.9368,22.0093,1196200.6352374,0
+VTR.US,D,20070320,000000,22.0093,22.3092,21.9368,22.2083,2489946.0143901,0
+VTR.US,D,20070321,000000,22.2691,22.5308,22.0446,22.5308,953225.49019098,0
+VTR.US,D,20070322,000000,22.4043,22.5641,22.3367,22.4964,782868.09892318,0
+VTR.US,D,20070323,000000,22.61,22.61,22.2083,22.2749,1214706.3412884,0
+VTR.US,D,20070326,000000,22.2691,22.2749,21.9231,21.9819,1620248.2365738,0
+VTR.US,D,20070327,000000,21.9819,22.0544,21.6654,21.7114,1302543.1403774,0
+VTR.US,D,20070328,000000,21.684,21.8437,21.5203,21.6399,1208470.7673097,0
+VTR.US,D,20070329,000000,21.6399,21.8711,21.3997,21.4556,1297442.2347451,0
+VTR.US,D,20070330,000000,21.5095,21.7163,21.3831,21.6399,1673009.294292,0
+VTR.US,D,20070402,000000,21.6076,21.8711,21.533,21.7222,1337742.348358,0
+VTR.US,D,20070403,000000,21.827,22.0309,21.7889,21.8045,2093162.0853065,0
+VTR.US,D,20070404,000000,21.7016,21.8202,21.6281,21.7114,1500893.7793185,0
+VTR.US,D,20070405,000000,22.6816,22.6816,21.684,21.7771,963536.48267252,0
+VTR.US,D,20070409,000000,21.7771,21.9006,21.6772,21.7467,820051.9561245,0
+VTR.US,D,20070410,000000,21.8378,22.0181,21.7937,21.8799,1217035.880708,0
+VTR.US,D,20070411,000000,21.7771,21.7771,21.4899,21.5282,1211778.8561395,0
+VTR.US,D,20070412,000000,21.5732,21.5732,21.2439,21.3253,895977.79873293,0
+VTR.US,D,20070413,000000,21.3155,21.4331,21.1773,21.3714,1724409.1581487,0
+VTR.US,D,20070416,000000,22.5111,22.5111,21.2724,21.3997,1292435.2045514,0
+VTR.US,D,20070417,000000,21.4438,21.8202,21.3047,21.7889,1298027.9358519,0
+VTR.US,D,20070418,000000,21.7889,21.8956,21.7536,21.8045,1067313.7394109,0
+VTR.US,D,20070419,000000,21.9231,21.9231,20.7412,21.831,1271549.9602059,0
+VTR.US,D,20070420,000000,21.8799,22.4239,21.8799,22.0054,991462.38492235,0
+VTR.US,D,20070423,000000,21.8613,22.3092,21.8613,22.1749,1258894.1225267,0
+VTR.US,D,20070424,000000,22.2357,22.2357,21.8202,21.8761,1004430.4604738,0
+VTR.US,D,20070425,000000,22.0054,22.076,21.5889,21.7114,1171868.5296744,0
+VTR.US,D,20070426,000000,21.731,21.8849,21.6124,21.6692,869701.85935719,0
+VTR.US,D,20070427,000000,21.6692,21.7467,21.5507,21.6555,1590263.1969832,0
+VTR.US,D,20070430,000000,21.6732,22.0181,21.6281,21.6555,1677704.0866133,0
+VTR.US,D,20070501,000000,21.6604,21.6732,21.1626,21.5448,1418860.9312671,0
+VTR.US,D,20070502,000000,21.5448,21.8133,21.3664,21.7644,946992.97736791,0
+VTR.US,D,20070503,000000,21.8799,22.1446,21.8378,22.124,1133707.1434481,0
+VTR.US,D,20070504,000000,22.2485,22.2485,21.9447,22.2083,1399075.6621709,0
+VTR.US,D,20070507,000000,23.1863,23.1863,21.978,21.9868,863468.32614891,0
+VTR.US,D,20070508,000000,21.9006,22.0309,21.7222,21.9319,964475.23705975,0
+VTR.US,D,20070509,000000,21.9368,22.3151,21.7644,22.3053,1614994.2731609,0
+VTR.US,D,20070510,000000,22.1622,22.3347,21.8535,21.8613,1216846.0890601,0
+VTR.US,D,20070511,000000,21.9868,22.0005,21.827,22.0005,1398639.957689,0
+VTR.US,D,20070514,000000,21.831,21.978,21.5448,21.6732,1334242.4271099,0
+VTR.US,D,20070515,000000,21.7055,21.8006,21.4076,21.4674,1627066.4505037,0
+VTR.US,D,20070516,000000,21.5301,21.5301,21.1861,21.291,1830130.2486998,0
+VTR.US,D,20070517,000000,21.2851,21.3409,20.8274,20.8274,3010306.7547011,0
+VTR.US,D,20070518,000000,20.6471,20.9293,20.5962,20.9293,19636107.146355,0
+VTR.US,D,20070521,000000,20.8019,20.901,20.7804,20.8019,6362809.8912535,0
+VTR.US,D,20070522,000000,20.8382,21.2439,20.8118,21.142,5361345.6905663,0
+VTR.US,D,20070523,000000,21.2851,21.2851,20.7578,20.8902,2151902.6003174,0
+VTR.US,D,20070524,000000,20.7578,20.8088,20.0267,20.3139,4039323.3966537,0
+VTR.US,D,20070525,000000,20.4158,20.6217,20.3286,20.4873,1751272.8394017,0
+VTR.US,D,20070529,000000,20.6756,21.0489,20.6756,20.8382,2543682.5603629,0
+VTR.US,D,20070530,000000,20.8382,21.3371,20.6902,21.3371,2417720.0885297,0
+VTR.US,D,20070531,000000,21.3714,21.7889,21.3409,21.7574,5396152.0502434,0
+VTR.US,D,20070601,000000,21.7771,21.7771,21.4115,21.5889,1065366.8444426,0
+VTR.US,D,20070604,000000,21.4596,21.6692,21.3831,21.6654,1506545.6929608,0
+VTR.US,D,20070605,000000,21.6732,21.7114,21.438,21.4958,1976737.1539705,0
+VTR.US,D,20070606,000000,21.4958,21.4958,21.0754,21.3831,1683930.4771252,0
+VTR.US,D,20070607,000000,21.1626,21.3831,20.6804,20.7235,2649603.6464139,0
+VTR.US,D,20070608,000000,20.208,20.5471,19.822,20.5471,4570641.0332801,0
+VTR.US,D,20070611,000000,20.3943,20.4677,20.1669,20.2423,3859856.006289,0
+VTR.US,D,20070612,000000,19.5181,20.262,19.5132,19.6367,4265364.2288626,0
+VTR.US,D,20070613,000000,19.7318,19.868,19.4446,19.868,3555507.7524067,0
+VTR.US,D,20070614,000000,19.5132,19.7278,19.3172,19.3779,1661915.6663594,0
+VTR.US,D,20070615,000000,19.5788,19.6554,19.3877,19.6554,1781251.756681,0
+VTR.US,D,20070618,000000,19.6367,19.6367,19.1261,19.184,2274999.8304991,0
+VTR.US,D,20070619,000000,19.1898,19.3721,18.9173,19.3623,2322898.7527226,0
+VTR.US,D,20070620,000000,19.3623,19.3623,18.7703,18.9115,1970697.4939509,0
+VTR.US,D,20070621,000000,18.8762,18.89,18.3647,18.8331,3442198.057097,0
+VTR.US,D,20070622,000000,18.8331,18.8331,18.5058,18.6243,1725854.0235969,0
+VTR.US,D,20070625,000000,18.6538,18.7272,18.2284,18.2843,4499544.67384,0
+VTR.US,D,20070626,000000,18.4078,18.4264,17.956,18.102,2159745.2809915,0
+VTR.US,D,20070627,000000,17.9717,18.6067,17.9246,18.5939,2504943.6361115,0
+VTR.US,D,20070628,000000,18.6351,18.8684,18.4196,18.5224,2768559.1330546,0
+VTR.US,D,20070629,000000,18.7488,18.8507,18.5107,18.6185,2368212.0188403,0
+VTR.US,D,20070702,000000,18.7998,19.3877,18.7831,19.3408,3057676.097004,0
+VTR.US,D,20070703,000000,19.4819,19.6141,19.2555,19.3172,1252663.650474,0
+VTR.US,D,20070705,000000,19.6377,19.97,19.5485,19.7631,2324849.7292316,0
+VTR.US,D,20070706,000000,19.7749,19.868,19.575,19.7376,1301701.3225846,0
+VTR.US,D,20070709,000000,19.7083,19.7436,19.4946,19.671,1068679.0148132,0
+VTR.US,D,20070710,000000,19.4946,19.5896,18.8812,19.0565,2920233.271246,0
+VTR.US,D,20070711,000000,19.0487,19.0565,18.7517,18.89,1333461.8324292,0
+VTR.US,D,20070712,000000,18.9115,19.3584,18.7998,19.2888,1524459.5755938,0
+VTR.US,D,20070713,000000,19.2917,19.4192,19.1487,19.3877,887614.7216049,0
+VTR.US,D,20070716,000000,19.3623,19.5485,19.2241,19.2604,1343908.5361428,0
+VTR.US,D,20070717,000000,19.3133,19.3516,18.9752,18.9752,1400628.6884507,0
+VTR.US,D,20070718,000000,18.9271,19.1222,18.7057,18.9478,1508882.3750768,0
+VTR.US,D,20070719,000000,18.9889,19.2241,18.789,18.9624,1426131.1758421,0
+VTR.US,D,20070720,000000,18.8762,18.9752,18.3695,18.5224,1624823.6438263,0
+VTR.US,D,20070723,000000,19.426,19.426,17.855,17.9167,2027745.1899091,0
+VTR.US,D,20070724,000000,17.9031,17.9031,17.1758,17.2171,2086402.0333332,0
+VTR.US,D,20070725,000000,17.1181,17.6267,16.9495,17.1906,2616740.1001642,0
+VTR.US,D,20070726,000000,17.1337,17.2268,16.5115,17.1396,2889283.9676381,0
+VTR.US,D,20070727,000000,16.3066,17.0485,16.1263,16.1841,3684981.3697251,0
+VTR.US,D,20070730,000000,16.2713,16.5486,16.1175,16.4311,2529061.4607817,0
+VTR.US,D,20070731,000000,16.8358,17.0974,16.6349,16.7574,2751688.0840996,0
+VTR.US,D,20070801,000000,16.7447,17.022,16.2968,16.9749,2932140.1461858,0
+VTR.US,D,20070802,000000,17.3101,17.6894,17.1533,17.5845,3066045.2964432,0
+VTR.US,D,20070803,000000,17.513,17.513,16.4447,16.5173,2811036.7486917,0
+VTR.US,D,20070806,000000,16.6643,17.2787,16.2252,17.2787,1939633.9072004,0
+VTR.US,D,20070807,000000,17.2073,17.9031,16.9877,17.6434,2212507.359095,0
+VTR.US,D,20070808,000000,16.6006,18.2618,16.6006,18.2548,2844876.8035811,0
+VTR.US,D,20070809,000000,17.1758,18.8742,13.6106,18.6538,2749558.5401799,0
+VTR.US,D,20070810,000000,18.542,18.6596,17.7962,18.051,2619801.2557748,0
+VTR.US,D,20070813,000000,18.2137,18.69,18.0559,18.4499,2567824.8742781,0
+VTR.US,D,20070814,000000,18.7164,18.7164,17.9991,18.0627,2950985.6405096,0
+VTR.US,D,20070815,000000,17.7854,17.8805,17.3366,17.3846,3818874.2753602,0
+VTR.US,D,20070816,000000,19.7151,19.7151,16.3585,17.2171,5029935.8007016,0
+VTR.US,D,20070817,000000,17.6639,17.7854,17.2837,17.462,6035919.2874551,0
+VTR.US,D,20070820,000000,17.5424,18.1912,17.315,18.1481,4108056.5439626,0
+VTR.US,D,20070821,000000,17.9785,18.6802,17.8688,18.6185,3791866.7197934,0
+VTR.US,D,20070822,000000,18.742,19.6053,18.6684,18.9478,3466921.9905782,0
+VTR.US,D,20070823,000000,18.9271,19.2516,18.8948,18.9811,2720268.382913,0
+VTR.US,D,20070824,000000,18.8742,19.4633,18.8194,19.0957,2307321.5522057,0
+VTR.US,D,20070827,000000,18.9478,19.1898,18.7126,18.8507,1944997.05183,0
+VTR.US,D,20070828,000000,18.7625,18.9556,18.2784,18.2989,2267801.0128883,0
+VTR.US,D,20070829,000000,18.4577,19.0173,18.4577,18.9929,1913063.0765008,0
+VTR.US,D,20070830,000000,18.8684,19.3877,18.8684,19.2917,2698662.7466138,0
+VTR.US,D,20070831,000000,19.5211,19.769,19.2722,19.5593,2558285.2930104,0
+VTR.US,D,20070904,000000,19.5544,19.7749,19.3584,19.6318,2286103.6622837,0
+VTR.US,D,20070905,000000,19.4338,19.7151,19.2074,19.3947,1735311.9740482,0
+VTR.US,D,20070906,000000,19.426,19.6661,19.1261,19.5593,1703617.7892419,0
+VTR.US,D,20070907,000000,19.4152,19.6318,19.1898,19.4877,2340623.8640928,0
+VTR.US,D,20070910,000000,19.4769,19.6377,19.2241,19.4192,2254953.3427908,0
+VTR.US,D,20070911,000000,19.4152,19.9082,19.4152,19.8768,1680409.1277878,0
+VTR.US,D,20070912,000000,19.868,20.1669,19.722,20.0199,3089604.9704072,0
+VTR.US,D,20070913,000000,19.822,20.0817,19.6661,20.0043,2590604.9739466,0
+VTR.US,D,20070914,000000,19.7631,20.3071,19.5593,20.2678,2222829.5758137,0
+VTR.US,D,20070917,000000,20.0748,20.5471,20.0376,20.4276,3127379.6306414,0
+VTR.US,D,20070918,000000,20.7235,20.9587,20.4501,20.7412,4462787.3376537,0
+VTR.US,D,20070919,000000,20.9587,21.3155,20.7657,21.2527,3890583.8863076,0
+VTR.US,D,20070920,000000,21.2645,21.4037,20.9989,21.1038,3392939.9817824,0
+VTR.US,D,20070921,000000,21.1372,21.7771,21.1146,21.5095,14669641.346083,0
+VTR.US,D,20070924,000000,21.5732,22.1837,21.5203,22.0692,4358427.4409641,0
+VTR.US,D,20070925,000000,21.9819,21.9819,21.533,21.7359,3012122.0199783,0
+VTR.US,D,20070926,000000,21.8094,21.8378,21.438,21.5507,3227645.7418945,0
+VTR.US,D,20070927,000000,21.5242,21.8045,21.2224,21.4438,3627941.8368486,0
+VTR.US,D,20070928,000000,21.5301,21.5781,21.142,21.2645,4431048.2558984,0
+VTR.US,D,20071001,000000,21.2645,21.6447,21.2645,21.5732,3999999.7916806,0
+VTR.US,D,20071002,000000,21.6732,22.2357,21.4674,22.226,4093059.9426265,0
+VTR.US,D,20071003,000000,22.1897,22.7933,22.1564,22.6208,4408462.0294185,0
+VTR.US,D,20071004,000000,22.5895,23.0305,21.2067,22.857,4850424.533773,0
+VTR.US,D,20071005,000000,22.8913,23.3637,22.8374,23.3579,3133413.1683498,0
+VTR.US,D,20071008,000000,23.2382,23.3872,22.9786,23.058,2220103.1065499,0
+VTR.US,D,20071009,000000,22.7277,23.0305,22.469,23.005,3637276.3206904,0
+VTR.US,D,20071010,000000,23.058,23.1129,22.0838,22.9443,3042879.4911678,0
+VTR.US,D,20071011,000000,22.9296,23.3275,22.857,23.0148,1991723.5514546,0
+VTR.US,D,20071012,000000,23.1129,23.2814,22.9894,23.0628,1115558.5722184,0
+VTR.US,D,20071015,000000,23.1824,23.2069,22.4278,22.4876,1805399.1725222,0
+VTR.US,D,20071016,000000,22.4895,22.4895,21.974,22.0309,1278944.6917757,0
+VTR.US,D,20071017,000000,22.0838,22.3964,21.1803,21.7574,1930203.5071495,0
+VTR.US,D,20071018,000000,21.7016,21.9574,21.3047,21.6732,1916574.2219861,0
+VTR.US,D,20071019,000000,21.4958,21.6604,20.9705,20.9822,1346120.731264,0
+VTR.US,D,20071022,000000,20.9293,21.2596,20.6902,21.1107,1632513.26672,0
+VTR.US,D,20071023,000000,21.0636,21.4164,21.0636,21.3155,1865564.1452771,0
+VTR.US,D,20071024,000000,21.1773,21.2174,20.8539,21.0548,1674371.5085387,0
+VTR.US,D,20071025,000000,21.1557,21.4644,21.0107,21.4076,1564184.1919519,0
+VTR.US,D,20071026,000000,21.5242,21.9868,21.5203,21.9682,1489997.0857302,0
+VTR.US,D,20071029,000000,22.0838,22.1749,21.6604,21.8094,1005212.0755397,0
+VTR.US,D,20071030,000000,21.7261,21.9132,21.5301,21.7536,1716623.6190459,0
+VTR.US,D,20071031,000000,21.8378,22.0838,21.5889,22.0309,1810857.2129758,0
+VTR.US,D,20071101,000000,21.9132,21.9368,21.2126,21.2341,2245022.9539902,0
+VTR.US,D,20071102,000000,21.3409,21.3664,20.5559,20.7284,2232756.9034587,0
+VTR.US,D,20071105,000000,20.3766,20.752,20.3648,20.4785,1579167.5282803,0
+VTR.US,D,20071106,000000,20.7598,21.0597,20.4677,21.0597,1799177.8839364,0
+VTR.US,D,20071107,000000,21.0705,21.0705,20.3766,20.3766,2100360.9029174,0
+VTR.US,D,20071108,000000,20.6686,20.9196,20.2188,20.8745,1496231.6393236,0
+VTR.US,D,20071109,000000,20.752,21.6654,20.3374,21.5781,3583932.623021,0
+VTR.US,D,20071112,000000,21.4644,22.3778,21.4644,21.6507,2768711.1704499,0
+VTR.US,D,20071113,000000,21.9819,22.3837,21.8232,22.3347,3493759.1418159,0
+VTR.US,D,20071114,000000,22.3837,22.713,21.928,22.1142,2163245.2022396,0
+VTR.US,D,20071115,000000,21.7536,22.1749,21.3997,21.8437,2139777.3629439,0
+VTR.US,D,20071116,000000,22.0348,22.2357,21.4203,22.2034,2678067.2916659,0
+VTR.US,D,20071119,000000,21.9132,22.1837,21.7536,21.831,2261064.4297747,0
+VTR.US,D,20071120,000000,21.9417,22.1749,20.7412,21.0891,2433772.7885514,0
+VTR.US,D,20071121,000000,20.7961,21.6281,20.752,21.4899,2522424.8754181,0
+VTR.US,D,20071123,000000,21.4037,22.2485,21.3301,22.1406,720173.59124874,0
+VTR.US,D,20071126,000000,21.9231,22.0838,21.3409,21.3409,3566656.4811403,0
+VTR.US,D,20071127,000000,21.5663,21.8711,21.4438,21.7163,5476579.8323698,0
+VTR.US,D,20071128,000000,21.7163,23.0521,21.7163,23.0256,4194018.8954328,0
+VTR.US,D,20071129,000000,22.9894,23.0413,22.2357,22.322,3375445.4774681,0
+VTR.US,D,20071130,000000,22.713,22.908,22.1749,22.3964,6402331.4509561,0
+VTR.US,D,20071203,000000,22.6581,22.6581,22.0936,22.2553,1908775.4178756,0
+VTR.US,D,20071204,000000,22.2553,22.469,21.7536,21.827,2368289.5681158,0
+VTR.US,D,20071205,000000,22.2553,22.5043,21.7163,22.4827,2851101.1533226,0
+VTR.US,D,20071206,000000,22.4189,23.5813,22.22,23.4999,2440884.8734199,0
+VTR.US,D,20071207,000000,23.2717,23.8939,23.2717,23.4666,2050035.5046799,0
+VTR.US,D,20071210,000000,23.5764,23.935,23.2717,23.8841,1583269.4767983,0
+VTR.US,D,20071211,000000,24.0449,24.3928,22.9786,23.0305,2273289.6648981,0
+VTR.US,D,20071212,000000,23.9302,23.9302,23.0109,23.1344,2259036.9243753,0
+VTR.US,D,20071213,000000,23.1305,23.3383,22.6297,23.2481,2130363.2890563,0
+VTR.US,D,20071214,000000,23.1472,23.2814,22.4043,22.4337,2268188.7592656,0
+VTR.US,D,20071217,000000,22.2406,22.3435,21.7889,21.7889,2537650.0430398,0
+VTR.US,D,20071218,000000,21.7889,22.2867,21.3527,21.8045,3048918.1308023,0
+VTR.US,D,20071219,000000,21.6242,22.0397,21.3939,21.6124,2353441.9430194,0
+VTR.US,D,20071220,000000,21.7261,22.0181,21.3155,21.6242,2532521.5870068,0
+VTR.US,D,20071221,000000,21.7644,22.1837,21.6281,22.1622,2526609.4751377,0
+VTR.US,D,20071224,000000,22.0093,23.1031,22.0093,23.0972,411735.63347074,0
+VTR.US,D,20071226,000000,22.4964,23.1246,22.4189,22.8777,1368118.1954814,0
+VTR.US,D,20071227,000000,22.8414,23.3764,22.61,22.8708,1906293.8410606,0
+VTR.US,D,20071228,000000,22.8855,23.1305,22.2318,22.5757,2259830.7840636,0
+VTR.US,D,20071231,000000,22.3553,23.2637,21.827,23.2422,1876429.2069241,0
+VTR.US,D,20080102,000000,23.3128,23.3824,22.7247,22.7728,2027773.7606948,0
+VTR.US,D,20080103,000000,22.9894,23.1991,22.124,22.1406,1799858.4808671,0
+VTR.US,D,20080104,000000,22.0241,22.0544,20.9333,21.1204,3538281.6094009,0
+VTR.US,D,20080107,000000,21.4438,21.5301,20.9333,21.4772,2422606.7132694,0
+VTR.US,D,20080108,000000,21.4772,22.076,21.0332,21.0754,4198057.5800683,0
+VTR.US,D,20080109,000000,21.2596,21.5507,20.4207,21.4438,2815325.4277022,0
+VTR.US,D,20080110,000000,21.3939,22.4444,21.1715,22.1897,2923277.0803081,0
+VTR.US,D,20080111,000000,21.8956,22.5797,21.3782,21.8711,1776002.8951941,0
+VTR.US,D,20080114,000000,22.1446,22.3014,21.2126,21.7937,1696777.1268375,0
+VTR.US,D,20080115,000000,21.5928,21.827,21.1254,21.2724,2125269.5261204,0
+VTR.US,D,20080116,000000,21.2782,21.9074,20.8236,21.5732,2717222.5330805,0
+VTR.US,D,20080117,000000,21.6242,21.9682,21.2596,21.3782,2785495.4866625,0
+VTR.US,D,20080118,000000,21.3831,21.6399,20.1737,20.5295,3882368.7650341,0
+VTR.US,D,20080122,000000,20.0376,21.5017,20.0307,21.3371,2884903.4539594,0
+VTR.US,D,20080123,000000,20.894,23.0207,20.849,22.9188,3737008.7704821,0
+VTR.US,D,20080124,000000,23.1089,23.2382,21.9319,22.5954,2529601.2445544,0
+VTR.US,D,20080125,000000,22.8326,23.1089,22.2603,22.6062,2529494.104108,0
+VTR.US,D,20080128,000000,22.4729,23.1903,22.3367,23.1903,2696987.2741096,0
+VTR.US,D,20080129,000000,22.4444,22.6003,22.2034,22.3151,4053896.5381304,0
+VTR.US,D,20080130,000000,22.2406,22.9031,21.9417,22.1406,3426539.2257638,0
+VTR.US,D,20080131,000000,22.1446,22.8913,21.7114,22.7042,2846253.3032207,0
+VTR.US,D,20080201,000000,22.8051,23.298,22.3435,23.0874,2471085.2142883,0
+VTR.US,D,20080204,000000,23.3304,23.3304,22.61,22.8649,2779277.2592323,0
+VTR.US,D,20080205,000000,22.5757,22.8091,22.0544,22.1142,2778589.5196052,0
+VTR.US,D,20080206,000000,22.1211,22.2083,21.2439,21.291,2542424.425407,0
+VTR.US,D,20080207,000000,21.4596,21.9172,20.9293,21.8799,2302845.1223179,0
+VTR.US,D,20080208,000000,21.6772,22.0309,20.9108,21.2675,1507314.0430191,0
+VTR.US,D,20080211,000000,21.3155,21.3155,20.6324,20.8176,1689002.8119719,0
+VTR.US,D,20080212,000000,20.9058,21.3155,20.7657,21.1803,1549284.5272101,0
+VTR.US,D,20080213,000000,21.4438,21.6555,20.9196,21.4115,1779919.1336052,0
+VTR.US,D,20080214,000000,21.438,21.8045,21.1665,21.2126,2021213.7042214,0
+VTR.US,D,20080215,000000,21.1665,22.0692,21.1665,22.0309,2328164.9607579,0
+VTR.US,D,20080219,000000,22.2749,22.4101,21.5732,21.6242,2605244.4404614,0
+VTR.US,D,20080220,000000,21.7261,21.9368,21.2958,21.827,2260119.5530762,0
+VTR.US,D,20080221,000000,21.974,22.1406,21.3782,21.4438,1780627.2809364,0
+VTR.US,D,20080222,000000,21.4674,22.0593,21.1254,22.0593,1764896.0022538,0
+VTR.US,D,20080225,000000,22.0152,22.3092,21.7682,22.3092,2785152.6372341,0
+VTR.US,D,20080226,000000,22.0544,22.6003,21.8496,22.3014,2229442.6923177,0
+VTR.US,D,20080227,000000,22.3964,22.4572,21.8761,22.0446,1991287.8469727,0
+VTR.US,D,20080228,000000,21.9319,22.0789,21.7261,21.8045,1890382.9745822,0
+VTR.US,D,20080229,000000,21.7261,21.7467,21.3047,21.4772,3081657.190057,0
+VTR.US,D,20080303,000000,21.5663,21.8232,21.1557,21.8133,2900810.2388971,0
+VTR.US,D,20080304,000000,21.3371,21.5732,21.0999,21.3008,2529801.2400543,0
+VTR.US,D,20080305,000000,21.4076,21.6173,21.2224,21.4438,1595205.9429091,0
+VTR.US,D,20080306,000000,21.4252,21.4252,20.6991,20.8019,2255240.0710331,0
+VTR.US,D,20080307,000000,20.6579,21.1498,20.2884,21.0548,3701998.3337642,0
+VTR.US,D,20080310,000000,20.9656,21.5889,20.9108,21.0381,3924899.4407018,0
+VTR.US,D,20080311,000000,21.5978,22.3553,21.4037,22.2485,4884575.8061495,0
+VTR.US,D,20080312,000000,22.0936,22.9639,22.0936,22.2357,3932968.6468912,0
+VTR.US,D,20080313,000000,22.0936,22.2955,21.4556,22.0789,3224275.4095673,0
+VTR.US,D,20080314,000000,22.2867,22.5474,21.4831,21.9819,2877688.3101855,0
+VTR.US,D,20080317,000000,21.5448,22.371,21.3939,22.1446,2437173.7324347,0
+VTR.US,D,20080318,000000,22.1406,23.0256,22.076,23.0109,4671307.135533,0
+VTR.US,D,20080319,000000,22.9894,23.4999,22.8374,23.1207,3674602.011435,0
+VTR.US,D,20080320,000000,22.3367,23.7518,22.3367,23.6803,3627877.5525808,0
+VTR.US,D,20080324,000000,23.841,24.7004,23.7675,24.0409,4625666.3257649,0
+VTR.US,D,20080325,000000,24.084,24.5348,23.8586,23.9763,5430606.3770254,0
+VTR.US,D,20080326,000000,23.8773,23.9615,23.4872,23.5705,5077587.7897057,0
+VTR.US,D,20080327,000000,23.7547,23.8322,23.0766,23.1472,5787074.8867181,0
+VTR.US,D,20080328,000000,23.1941,23.4951,22.8159,22.9246,3544443.7156449,0
+VTR.US,D,20080331,000000,22.7885,23.6234,22.7885,23.0668,3135952.9071214,0
+VTR.US,D,20080401,000000,23.3343,24.3976,23.2717,24.378,3935039.0084692,0
+VTR.US,D,20080402,000000,24.2085,24.3976,23.9567,24.3653,4355742.8074937,0
+VTR.US,D,20080403,000000,24.2996,24.8327,24.1928,24.8327,3118912.4742226,0
+VTR.US,D,20080404,000000,24.8553,24.8652,24.2996,24.4564,2719664.3148725,0
+VTR.US,D,20080407,000000,24.7515,24.7515,24.1135,24.5123,1958788.5782407,0
+VTR.US,D,20080408,000000,24.5123,24.6769,24.1987,24.3457,2862121.3135206,0
+VTR.US,D,20080409,000000,24.4339,24.4732,23.9184,24.1419,1877844.4812014,0
+VTR.US,D,20080410,000000,23.4059,24.237,23.396,23.6557,2557829.1808245,0
+VTR.US,D,20080411,000000,23.3275,23.5294,23.2549,23.3383,2556833.2848658,0
+VTR.US,D,20080414,000000,23.152,23.7675,23.152,23.3824,1882650.4955099,0
+VTR.US,D,20080415,000000,23.6322,23.6421,23.3696,23.5853,1275580.4817597,0
+VTR.US,D,20080416,000000,23.7861,24.234,23.6322,24.1604,2307883.7844529,0
+VTR.US,D,20080417,000000,24.1419,24.7828,24.089,24.772,1456825.3831491,0
+VTR.US,D,20080418,000000,25.0238,25.0238,24.3457,24.4829,3418808.787462,0
+VTR.US,D,20080421,000000,24.3878,24.6681,24.237,24.3565,2551446.6713765,0
+VTR.US,D,20080422,000000,24.2703,24.5261,24.1644,24.4074,1399434.8377625,0
+VTR.US,D,20080423,000000,24.6015,25.0807,24.477,25.0807,2014688.3408449,0
+VTR.US,D,20080424,000000,25.0709,25.6903,24.8652,25.6775,3947429.5459955,0
+VTR.US,D,20080425,000000,25.6501,25.8245,25.3424,25.7383,2285139.3982665,0
+VTR.US,D,20080428,000000,25.6452,25.8373,25.4306,25.6903,3117516.5872642,0
+VTR.US,D,20080429,000000,25.554,25.6903,25.0944,25.2101,2854536.7903029,0
+VTR.US,D,20080430,000000,25.1778,25.5766,24.9406,24.9406,1938825.7621191,0
+VTR.US,D,20080501,000000,24.9406,25.4992,24.9063,25.4992,2388774.8214615,0
+VTR.US,D,20080502,000000,25.6873,25.8814,24.8494,24.9131,2767076.5133539,0
+VTR.US,D,20080505,000000,24.9671,24.9729,24.5927,24.7681,1779574.2434064,0
+VTR.US,D,20080506,000000,24.6564,25.015,24.4271,25.015,2006026.2908522,0
+VTR.US,D,20080507,000000,24.9621,25.0484,23.8841,23.9262,2451305.0471183,0
+VTR.US,D,20080508,000000,23.9086,24.2428,23.7734,23.9458,2632504.0311734,0
+VTR.US,D,20080509,000000,23.7979,24.2546,23.7979,24.0018,1434424.8667763,0
+VTR.US,D,20080512,000000,24.1419,24.5261,23.989,24.4898,1982922.7290743,0
+VTR.US,D,20080513,000000,24.5261,24.6564,24.1566,24.477,1728131.5233711,0
+VTR.US,D,20080514,000000,24.6015,24.6633,24.4389,24.5927,1290312.8033281,0
+VTR.US,D,20080515,000000,24.6867,24.9729,24.4947,24.8808,1198301.6083715,0
+VTR.US,D,20080516,000000,24.5123,24.7573,24.4447,24.7279,2252750.3311364,0
+VTR.US,D,20080519,000000,24.8327,24.9867,24.577,24.7916,1236150.7567254,0
+VTR.US,D,20080520,000000,24.7004,24.871,24.2125,24.3457,1763255.2228465,0
+VTR.US,D,20080521,000000,24.3653,24.4389,23.7587,23.7587,2134022.3903961,0
+VTR.US,D,20080522,000000,23.7293,23.8135,23.4618,23.694,1853233.8104778,0
+VTR.US,D,20080523,000000,23.5205,24.0487,23.4098,23.7518,1562633.2064425,0
+VTR.US,D,20080527,000000,23.7675,24.1732,23.7518,24.1604,1034779.777582,0
+VTR.US,D,20080528,000000,24.1693,24.2487,23.9801,24.2085,1063394.4398442,0
+VTR.US,D,20080529,000000,24.2546,24.3712,24.0409,24.2644,2546156.9944815,0
+VTR.US,D,20080530,000000,24.2996,24.529,24.0449,24.477,2474658.6032711,0
+VTR.US,D,20080602,000000,24.1487,24.3976,23.9027,24.1928,2354413.3497332,0
+VTR.US,D,20080603,000000,24.3212,24.4986,24.0341,24.2703,1902253.1156547,0
+VTR.US,D,20080604,000000,24.1243,24.7417,23.935,24.5182,1764453.1550755,0
+VTR.US,D,20080605,000000,24.6721,25.1375,24.4829,25.1375,1310138.8878324,0
+VTR.US,D,20080606,000000,25.0396,25.0543,23.9763,24.0056,1705239.1813302,0
+VTR.US,D,20080609,000000,24.0106,24.2732,23.6499,23.6499,1621530.8607746,0
+VTR.US,D,20080610,000000,23.4666,23.8185,23.1383,23.7469,1807098.113886,0
+VTR.US,D,20080611,000000,23.6803,23.7361,23.0462,23.152,1478318.777076,0
+VTR.US,D,20080612,000000,23.3696,23.646,22.9854,23.3128,1583980.6852852,0
+VTR.US,D,20080613,000000,23.6116,23.7469,22.8051,23.7469,2170000.1522869,0
+VTR.US,D,20080616,000000,23.7116,24.2487,23.4618,24.1487,1035534.8626326,0
+VTR.US,D,20080617,000000,24.2996,24.3114,22.908,22.9639,1513224.1141178,0
+VTR.US,D,20080618,000000,22.8003,22.857,22.3092,22.3092,2043399.9397014,0
+VTR.US,D,20080619,000000,22.3631,23.1344,22.1897,23.1344,1889817.6811795,0
+VTR.US,D,20080620,000000,22.8502,23.0012,22.322,22.371,1703698.399673,0
+VTR.US,D,20080623,000000,22.517,22.7492,22.0005,22.0309,2255246.1933443,0
+VTR.US,D,20080624,000000,21.9682,22.3053,21.7408,22.0241,1965371.0831886,0
+VTR.US,D,20080625,000000,22.1897,22.4729,21.8378,22.1837,2923800.5379175,0
+VTR.US,D,20080626,000000,22.0642,22.1749,21.4438,21.5242,2524419.728491,0
+VTR.US,D,20080627,000000,21.5282,21.7839,21.4644,21.5605,3882895.2837992,0
+VTR.US,D,20080630,000000,21.6281,22.2132,21.2224,21.8663,2723620.3483066,0
+VTR.US,D,20080701,000000,21.6447,21.9319,21.5017,21.8133,3161861.5078238,0
+VTR.US,D,20080702,000000,21.8711,22.0005,21.3194,21.4438,2182566.1960681,0
+VTR.US,D,20080703,000000,21.7163,21.7163,21.1302,21.3782,838006.65416557,0
+VTR.US,D,20080707,000000,21.4331,21.533,20.8745,20.901,2825849.6806912,0
+VTR.US,D,20080708,000000,20.9451,24.6505,20.7578,22.124,4334040.2346,0
+VTR.US,D,20080709,000000,22.1211,22.2749,20.5188,20.5559,3304879.7183338,0
+VTR.US,D,20080710,000000,20.603,21.6555,20.5295,21.2174,2576510.3931305,0
+VTR.US,D,20080711,000000,21.0156,22.0838,20.7598,21.5732,2506550.742807,0
+VTR.US,D,20080714,000000,21.7937,22.0005,20.6324,20.8274,2754984.9486922,0
+VTR.US,D,20080715,000000,20.603,21.2645,20.2531,20.4991,3860754.9656532,0
+VTR.US,D,20080716,000000,20.5471,21.2596,19.9513,21.0381,7183355.7138165,0
+VTR.US,D,20080717,000000,21.0705,21.7261,20.6363,21.4076,3814040.7106511,0
+VTR.US,D,20080718,000000,21.3194,22.4631,21.0999,22.2671,4370617.9829905,0
+VTR.US,D,20080721,000000,22.3053,22.908,22.0093,22.9031,3260856.2191134,0
+VTR.US,D,20080722,000000,22.6405,24.0732,22.4013,23.9723,3794569.7201976,0
+VTR.US,D,20080723,000000,23.8773,24.2781,23.4196,23.9615,3732000.7199032,0
+VTR.US,D,20080724,000000,24.0341,24.0341,22.3896,22.5846,3065296.3337039,0
+VTR.US,D,20080725,000000,22.7532,23.5666,22.617,23.152,2702155.5251653,0
+VTR.US,D,20080728,000000,23.152,23.3481,22.5111,22.7728,2840618.7361269,0
+VTR.US,D,20080729,000000,22.7326,23.3824,22.3367,23.1765,4734801.625207,0
+VTR.US,D,20080730,000000,23.1344,23.4098,22.4239,23.0824,3482014.5081234,0
+VTR.US,D,20080731,000000,22.7786,23.303,22.617,23.0413,1812273.5076383,0
+VTR.US,D,20080801,000000,23.0716,23.5764,22.469,23.3922,2424445.4474061,0
+VTR.US,D,20080804,000000,23.1472,23.3481,22.5954,22.6375,2329855.7390402,0
+VTR.US,D,20080805,000000,22.8855,24.2732,22.664,23.8724,3125688.8523592,0
+VTR.US,D,20080806,000000,23.5294,24.2732,23.5294,23.6421,2659816.6819159,0
+VTR.US,D,20080807,000000,23.4618,23.6176,23.0462,23.2755,3916020.0486609,0
+VTR.US,D,20080808,000000,23.1991,24.4143,22.9384,24.2644,3424501.5165124,0
+VTR.US,D,20080811,000000,24.0409,24.772,23.7861,24.6603,3201624.8988196,0
+VTR.US,D,20080812,000000,23.7048,23.8841,23.1207,23.4313,5717506.0439276,0
+VTR.US,D,20080813,000000,23.1305,23.5989,22.9188,23.3696,3693758.7232458,0
+VTR.US,D,20080814,000000,22.8855,23.7116,22.8708,23.7116,1798210.5587634,0
+VTR.US,D,20080815,000000,23.2932,23.9262,23.2069,23.4716,1680609.1232877,0
+VTR.US,D,20080818,000000,23.1824,23.8881,22.8267,23.2422,2161960.5372684,0
+VTR.US,D,20080819,000000,22.7933,23.0874,22.3092,22.5846,2590042.7416994,0
+VTR.US,D,20080820,000000,22.6758,22.8629,22.1005,22.6297,2301854.3282852,0
+VTR.US,D,20080821,000000,22.0838,22.617,22.0838,22.2485,1768830.6075985,0
+VTR.US,D,20080822,000000,22.7042,23.152,22.2867,23.005,2577461.3921401,0
+VTR.US,D,20080825,000000,22.8208,22.8629,22.2691,22.2691,1714185.9187946,0
+VTR.US,D,20080826,000000,22.2691,22.6689,22.0838,22.664,1705117.755491,0
+VTR.US,D,20080827,000000,22.8777,23.0207,22.6258,22.9894,2011769.0187777,0
+VTR.US,D,20080828,000000,23.2422,23.7116,22.0838,23.6254,2329018.0027881,0
+VTR.US,D,20080829,000000,23.396,23.6254,23.2206,23.3304,2172413.3632932,0
+VTR.US,D,20080902,000000,23.6499,23.8097,22.9894,23.2069,1984397.1856933,0
+VTR.US,D,20080903,000000,23.1648,23.4618,22.9678,23.448,2269723.4186118,0
+VTR.US,D,20080904,000000,23.1716,23.3343,22.5111,22.5308,2895312.4034205,0
+VTR.US,D,20080905,000000,22.3837,22.5523,22.1142,22.4141,3078553.178268,0
+VTR.US,D,20080908,000000,23.401,23.4951,22.5288,23.0109,3987132.7342643,0
+VTR.US,D,20080909,000000,22.9462,23.0903,21.9926,22.2553,3734126.1822821,0
+VTR.US,D,20080910,000000,22.4964,22.8091,21.9505,22.713,2698657.6446878,0
+VTR.US,D,20080911,000000,22.3092,22.8855,21.9868,22.7728,2005350.7958476,0
+VTR.US,D,20080912,000000,22.4827,23.3696,22.4043,23.3579,1919696.6007088,0
+VTR.US,D,20080915,000000,22.7728,23.4999,22.2926,22.2926,4999496.6896955,0
+VTR.US,D,20080916,000000,22.076,23.5342,22.0181,23.298,7641621.9329528,0
+VTR.US,D,20080917,000000,22.7885,23.4098,22.3631,22.4141,5145496.4657701,0
+VTR.US,D,20080918,000000,22.5846,25.6903,22.2406,25.6903,6883046.1445698,0
+VTR.US,D,20080919,000000,26.1499,26.7095,23.9567,26.3273,6480008.2745738,0
+VTR.US,D,20080922,000000,25.8,26.1901,23.4098,23.646,4381015.7082143,0
+VTR.US,D,20080923,000000,23.7587,24.6407,23.7116,23.9086,2915691.5367051,0
+VTR.US,D,20080924,000000,23.8881,24.1095,23.4716,23.8322,2061953.603857,0
+VTR.US,D,20080925,000000,24.1487,24.4947,23.5538,24.1693,2782892.4840084,0
+VTR.US,D,20080926,000000,23.1129,25.0807,23.1129,25.0543,2186305.9078391,0
+VTR.US,D,20080929,000000,24.4515,25.019,22.8855,23.5853,3298594.1454801,0
+VTR.US,D,20080930,000000,24.4389,26.0254,23.6322,25.3816,4282843.4273988,0
+VTR.US,D,20081001,000000,25.1944,25.4747,24.5221,25.1268,1848814.5221614,0
+VTR.US,D,20081002,000000,24.7975,25.3276,24.0782,24.3252,2676586.7127357,0
+VTR.US,D,20081003,000000,24.9562,25.3561,22.8267,22.8267,3224886.6203042,0
+VTR.US,D,20081006,000000,22.4876,22.4876,20.5471,21.5889,4266012.1734668,0
+VTR.US,D,20081007,000000,21.8232,22.0152,20.2473,20.4158,6132504.8692791,0
+VTR.US,D,20081008,000000,19.7945,21.0597,19.1114,20.0307,6018827.8352962,0
+VTR.US,D,20081009,000000,20.0865,21.1861,17.1043,17.5424,7386523.5913034,0
+VTR.US,D,20081010,000000,16.3732,19.1056,16.0449,19.1056,12568810.045587,0
+VTR.US,D,20081013,000000,19.4192,21.2851,18.8742,21.0205,5168382.6854999,0
+VTR.US,D,20081014,000000,22.1368,22.2485,18.5675,20.2943,5280576.0793968,0
+VTR.US,D,20081015,000000,20.2776,20.3648,16.7319,17.6688,4702129.9113756,0
+VTR.US,D,20081016,000000,17.8031,19.7083,17.1151,19.1056,6638963.8815775,0
+VTR.US,D,20081017,000000,18.7831,19.4103,18.1206,18.5626,4199702.4410164,0
+VTR.US,D,20081020,000000,19.083,19.4152,18.0795,19.3623,3632073.3765377,0
+VTR.US,D,20081021,000000,19.1261,19.8533,18.9957,19.327,3578128.6719834,0
+VTR.US,D,20081022,000000,19.2241,19.2241,17.4513,17.8648,6146871.8929446,0
+VTR.US,D,20081023,000000,17.8648,18.6969,16.3007,17.7815,5823993.4437665,0
+VTR.US,D,20081024,000000,16.5604,17.2631,15.9842,16.4369,4336676.9099659,0
+VTR.US,D,20081027,000000,16.5486,17.2631,15.5951,15.7283,4522365.5889166,0
+VTR.US,D,20081028,000000,16.138,17.7139,15.5167,17.4885,7735504.5143727,0
+VTR.US,D,20081029,000000,17.1758,18.0707,16.63,17.2376,5160365.5189558,0
+VTR.US,D,20081030,000000,17.7914,17.9785,17.0063,17.9167,3743101.4905322,0
+VTR.US,D,20081031,000000,18.0128,18.5557,17.1239,18.5224,5625275.4661521,0
+VTR.US,D,20081103,000000,18.396,18.4862,16.8534,16.9132,3387996.2154714,0
+VTR.US,D,20081104,000000,17.0014,17.6943,16.8358,17.3052,5080496.907921,0
+VTR.US,D,20081105,000000,16.4664,16.4664,14.8356,15.4432,8940012.1055519,0
+VTR.US,D,20081106,000000,15.0747,15.6068,14.5563,14.916,4402248.9039143,0
+VTR.US,D,20081107,000000,14.9463,16.0165,14.4681,15.601,4464123.0218851,0
+VTR.US,D,20081110,000000,15.7048,15.7048,12.8569,13.1735,6379386.0488846,0
+VTR.US,D,20081111,000000,12.8814,13.0941,11.1713,11.5309,14703538.542543,0
+VTR.US,D,20081112,000000,11.3977,12.2189,11.186,11.4192,12261940.419866,0
+VTR.US,D,20081113,000000,11.6544,13.6321,11.1134,13.3656,10289286.84748,0
+VTR.US,D,20081114,000000,13.8663,13.8663,12.0964,12.3061,7711337.7112126,0
+VTR.US,D,20081117,000000,12.2806,12.4943,11.4026,12.1052,8691897.2802354,0
+VTR.US,D,20081118,000000,11.1673,12.3542,11.0566,11.8612,11879202.093109,0
+VTR.US,D,20081119,000000,11.7936,11.7936,9.96293,10.2726,9024323.4737628,0
+VTR.US,D,20081120,000000,9.88647,11.035,9.36901,9.80512,9114334.7137207,0
+VTR.US,D,20081121,000000,9.99032,10.8106,8.89203,10.2814,13023802.86899,0
+VTR.US,D,20081124,000000,10.1325,11.8004,9.53953,11.6211,14086837.112857,0
+VTR.US,D,20081125,000000,12.0876,12.1974,10.3206,11.3546,9920140.0516337,0
+VTR.US,D,20081126,000000,11.2594,11.9876,10.7871,11.8543,7302537.7259724,0
+VTR.US,D,20081128,000000,11.6897,11.9455,11.3438,11.8044,3892860.3656967,0
+VTR.US,D,20081201,000000,11.281,11.3388,9.22916,9.43565,9266490.4737281,0
+VTR.US,D,20081202,000000,9.89728,11.3546,9.5023,11.2536,10737324.725336,0
+VTR.US,D,20081203,000000,11.0791,11.8495,10.5706,11.7534,9440715.1249173,0
+VTR.US,D,20081204,000000,11.332,12.0533,10.7832,10.9273,10086701.609944,0
+VTR.US,D,20081205,000000,10.9213,12.2748,10.7832,12.1787,9810186.4032584,0
+VTR.US,D,20081208,000000,12.4571,14.224,12.2748,14.224,10925649.059268,0
+VTR.US,D,20081209,000000,13.9957,14.2789,12.9157,13.1382,11558596.041779,0
+VTR.US,D,20081210,000000,13.2421,15.0904,13.2421,14.865,6658976.696574,0
+VTR.US,D,20081211,000000,14.5602,14.7111,12.1003,12.3855,11828398.134211,0
+VTR.US,D,20081212,000000,12.1631,13.9427,11.825,13.9427,11817705.517663,0
+VTR.US,D,20081215,000000,14.2789,14.2789,12.8647,13.3783,6640630.1706148,0
+VTR.US,D,20081216,000000,13.9928,15.3628,13.4518,15.3628,11774428.940412,0
+VTR.US,D,20081217,000000,14.6367,15.9783,13.982,15.4569,8070100.0468428,0
+VTR.US,D,20081218,000000,15.8009,16.1723,14.1456,14.3612,6851929.4977885,0
+VTR.US,D,20081219,000000,14.7179,15.5883,14.4877,15.4147,6566201.2331,0
+VTR.US,D,20081222,000000,15.2579,15.6833,14.0486,14.8728,6498433.3701936,0
+VTR.US,D,20081223,000000,15.0355,15.9675,14.6915,15.3461,5622909.1928652,0
+VTR.US,D,20081224,000000,15.5127,15.8137,15.2579,15.796,1686395.7277769,0
+VTR.US,D,20081226,000000,15.8342,16.3389,15.4746,16.1841,1904050.0139981,0
+VTR.US,D,20081229,000000,16.2292,16.5869,15.4197,15.5883,4333718.813261,0
+VTR.US,D,20081230,000000,15.7636,16.534,15.4814,16.534,4901531.5470763,0
+VTR.US,D,20081231,000000,16.4664,17.3434,16.2771,17.2425,4851841.8488207,0
+VTR.US,D,20090102,000000,17.2013,17.2013,16.3693,16.3889,3969461.7033098,0
+VTR.US,D,20090105,000000,15.7,16.4419,15.4089,15.9469,5306741.8171706,0
+VTR.US,D,20090106,000000,16.2125,16.5271,15.6372,16.1959,9325462.6161801,0
+VTR.US,D,20090107,000000,15.8293,16.1959,14.8532,15.0835,5961139.3374303,0
+VTR.US,D,20090108,000000,15.0355,15.0355,14.3152,14.67,8368819.8559425,0
+VTR.US,D,20090109,000000,14.5563,14.6601,13.785,13.982,6227781.296887,0
+VTR.US,D,20090112,000000,13.9643,14.1868,13.2567,13.4009,6116886.8533541,0
+VTR.US,D,20090113,000000,13.098,14.1251,13.098,13.9555,4817964.0396788,0
+VTR.US,D,20090114,000000,13.5675,13.9868,13.2244,13.3656,6239890.2080972,0
+VTR.US,D,20090115,000000,13.4743,14.5083,12.7736,13.9722,6899530.4675325,0
+VTR.US,D,20090116,000000,14.274,15.1267,13.9251,15.1267,7739386.0596868,0
+VTR.US,D,20090120,000000,14.6082,14.8905,13.0725,13.1793,9931691.8325227,0
+VTR.US,D,20090121,000000,13.4009,14.9267,13.1539,14.8757,7654225.7309867,0
+VTR.US,D,20090122,000000,14.4818,15.3363,13.8996,14.4387,9117523.4174816,0
+VTR.US,D,20090123,000000,14.3152,14.7229,13.832,14.5699,6879547.2437068,0
+VTR.US,D,20090126,000000,14.6042,15.2482,14.3191,14.8532,4905718.1875663,0
+VTR.US,D,20090127,000000,15.3305,15.4089,14.814,15.2942,5379453.4463879,0
+VTR.US,D,20090128,000000,15.601,16.3066,15.2854,16.2537,10985768.114688,0
+VTR.US,D,20090129,000000,16.0067,16.0978,14.6866,14.7699,8907311.8209349,0
+VTR.US,D,20090130,000000,14.9404,15.1031,14.0173,14.3152,8423409.4439455,0
+VTR.US,D,20090202,000000,14.1251,15.0639,13.9291,14.9659,6451685.4424797,0
+VTR.US,D,20090203,000000,15.1472,15.1472,14.4877,14.7229,6980609.2554187,0
+VTR.US,D,20090204,000000,14.9375,15.1766,14.0995,14.2456,5424172.8483172,0
+VTR.US,D,20090205,000000,13.9996,14.5827,13.5675,14.0486,7121908.1168608,0
+VTR.US,D,20090206,000000,14.1133,15.2442,13.8958,15.1688,5788884.0296839,0
+VTR.US,D,20090209,000000,15.0453,15.3236,14.7699,15.2403,3274273.2641543,0
+VTR.US,D,20090210,000000,15.1423,15.1913,13.6008,13.6722,8849473.3264439,0
+VTR.US,D,20090211,000000,13.6821,13.982,12.9902,13.4352,8130204.8168708,0
+VTR.US,D,20090212,000000,13.2244,13.2244,11.5623,12.7384,11853156.76079,0
+VTR.US,D,20090213,000000,12.6364,12.7913,11.8122,12.2473,7312097.7149442,0
+VTR.US,D,20090217,000000,11.4986,12.2219,11.1958,11.4074,8909606.6672576,0
+VTR.US,D,20090218,000000,11.7387,11.9642,11.3898,11.8965,7177025.2440139,0
+VTR.US,D,20090219,000000,12.0023,12.1631,11.1291,11.2654,6660837.8791852,0
+VTR.US,D,20090220,000000,10.9811,12.3022,10.5283,12.2032,12634969.781411,0
+VTR.US,D,20090223,000000,12.3492,12.6295,11.2762,11.3712,10900383.301244,0
+VTR.US,D,20090224,000000,11.477,12.5266,11.3712,12.4629,9502565.7740284,0
+VTR.US,D,20090225,000000,12.9383,13.0255,12.3061,12.4149,20563945.452682,0
+VTR.US,D,20090226,000000,12.5325,12.6295,11.2369,11.3359,14011891.860429,0
+VTR.US,D,20090227,000000,10.9949,11.332,10.6578,11.0791,11194264.443708,0
+VTR.US,D,20090302,000000,10.9899,11.0419,10.3304,10.4373,11926357.154519,0
+VTR.US,D,20090303,000000,10.8106,11.5417,10.5195,11.3163,64094021.081853,0
+VTR.US,D,20090304,000000,11.3388,12.0092,11.1742,11.6867,13357102.512251,0
+VTR.US,D,20090305,000000,11.2536,11.6054,10.7832,10.889,11733782.916215,0
+VTR.US,D,20090306,000000,11.0791,11.284,9.8257,10.4833,14012480.622692,0
+VTR.US,D,20090309,000000,10.2814,11.4545,10.155,11.3898,12483128.300047,0
+VTR.US,D,20090310,000000,11.7534,12.8863,11.6711,12.7491,18393790.201845,0
+VTR.US,D,20090311,000000,12.9216,12.9216,12.1317,12.4031,10972268.418446,0
+VTR.US,D,20090312,000000,12.5266,13.4459,12.0484,13.3283,11349738.496397,0
+VTR.US,D,20090313,000000,13.4273,13.4969,12.5158,13.196,8055538.1296034,0
+VTR.US,D,20090316,000000,13.0255,13.0255,11.6426,11.6985,10012648.174184,0
+VTR.US,D,20090317,000000,11.5917,12.6197,11.2369,12.5688,10293344.919435,0
+VTR.US,D,20090318,000000,12.3101,13.147,12.02,13.1049,8745762.3947438,0
+VTR.US,D,20090319,000000,13.4352,13.5076,11.9788,12.0444,8999384.2390037,0
+VTR.US,D,20090320,000000,12.0258,12.1679,11.2311,11.2762,10573129.440312,0
+VTR.US,D,20090323,000000,12.7099,13.2362,11.6054,13.196,12633824.909213,0
+VTR.US,D,20090324,000000,12.8461,13.0402,11.9416,12.067,9673443.56175,0
+VTR.US,D,20090325,000000,12.0739,12.5325,11.186,12.2473,9004096.3778735,0
+VTR.US,D,20090326,000000,12.41,12.5688,11.7426,12.1787,8983386.639783,0
+VTR.US,D,20090327,000000,12.1581,12.2601,11.8289,11.9112,6246878.8263561,0
+VTR.US,D,20090330,000000,11.3859,11.5986,10.9213,11.0096,10613089.765653,0
+VTR.US,D,20090331,000000,11.3359,11.8289,11.0174,11.6143,12970954.058144,0
+VTR.US,D,20090401,000000,11.5251,11.8122,11.1232,11.2889,11142314.592227,0
+VTR.US,D,20090402,000000,11.6486,12.6197,11.4878,12.3022,14180111.544695,0
+VTR.US,D,20090403,000000,12.513,13.4057,11.9219,13.3744,10701875.522981,0
+VTR.US,D,20090406,000000,13.1166,13.4057,12.6717,13.0568,8828911.5442079,0
+VTR.US,D,20090407,000000,12.4825,12.7835,12.2748,12.2748,47122864.175374,0
+VTR.US,D,20090408,000000,12.2914,12.5355,11.6937,12.4531,18284456.947673,0
+VTR.US,D,20090409,000000,12.7913,13.8663,12.4306,13.829,16732873.492599,0
+VTR.US,D,20090413,000000,13.4939,14.3397,13.2469,14.1192,10943111.931641,0
+VTR.US,D,20090414,000000,14.1133,14.1192,13.1234,13.2362,14616474.175054,0
+VTR.US,D,20090415,000000,12.853,14.2064,12.8285,14.078,12126084.293099,0
+VTR.US,D,20090416,000000,14.0584,15.2276,13.439,14.6994,12178790.250016,0
+VTR.US,D,20090417,000000,14.4681,14.9042,13.9497,14.4769,10499666.807586,0
+VTR.US,D,20090420,000000,13.8379,14.1574,12.8461,12.9343,11834226.574493,0
+VTR.US,D,20090421,000000,12.7226,14.376,12.5688,14.2192,15451887.010031,0
+VTR.US,D,20090422,000000,13.8232,14.4181,13.5224,13.7506,13135333.012504,0
+VTR.US,D,20090423,000000,13.7155,14.4681,13.439,14.4014,9460871.8142275,0
+VTR.US,D,20090424,000000,14.6327,15.306,14.1574,14.9513,11130940.358363,0
+VTR.US,D,20090427,000000,14.5827,15.008,13.9643,14.2888,8850160.0456859,0
+VTR.US,D,20090428,000000,14.1045,14.6954,13.977,14.2681,7782395.296015,0
+VTR.US,D,20090429,000000,14.3652,15.0453,14.3004,14.8326,8721396.616469,0
+VTR.US,D,20090430,000000,14.91,15.2276,14.52,14.7111,7650757.4416799,0
+VTR.US,D,20090501,000000,14.5083,14.8905,14.2328,14.369,6995061.9914413,0
+VTR.US,D,20090504,000000,14.7297,15.4873,14.1907,15.3981,11158243.825638,0
+VTR.US,D,20090505,000000,15.2531,15.4432,14.6131,14.7699,6618655.1548719,0
+VTR.US,D,20090506,000000,14.814,15.2649,14.3446,14.7454,9862822.9739817,0
+VTR.US,D,20090507,000000,15.0639,15.0639,13.9291,14.3191,10642262.578621,0
+VTR.US,D,20090508,000000,14.763,15.5206,14.3191,15.5206,10027170.296401,0
+VTR.US,D,20090511,000000,15.1109,15.2579,14.7807,14.8287,7614686.8247356,0
+VTR.US,D,20090512,000000,14.9601,15.2531,14.2015,14.5602,7540080.3401953,0
+VTR.US,D,20090513,000000,14.3259,14.6042,13.9339,14.0535,9860656.6961946,0
+VTR.US,D,20090514,000000,14.0065,14.7875,13.7713,14.5984,8539327.2438353,0
+VTR.US,D,20090515,000000,14.4387,14.5984,13.6772,13.8723,7326502.4928622,0
+VTR.US,D,20090518,000000,14.228,15.0835,14.0662,15.0297,9150257.3748104,0
+VTR.US,D,20090519,000000,14.9659,15.1355,14.4681,14.617,5758872.4600781,0
+VTR.US,D,20090520,000000,14.865,15.208,14.13,14.1809,7109611.4547732,0
+VTR.US,D,20090521,000000,13.9722,14.4446,13.8164,14.376,5851942.814876,0
+VTR.US,D,20090522,000000,14.617,14.6915,14.2407,14.3152,4061866.766955,0
+VTR.US,D,20090526,000000,14.0486,15.3305,14.0359,15.2531,7213639.7262717,0
+VTR.US,D,20090527,000000,15.306,15.404,14.7944,14.9228,9319194.3898749,0
+VTR.US,D,20090528,000000,15.1717,15.3922,14.7111,15.3305,6079185.6608547,0
+VTR.US,D,20090529,000000,15.4873,15.601,14.9982,15.5921,6684221.026509,0
+VTR.US,D,20090601,000000,15.8293,16.6418,15.6597,16.1263,10035009.915919,0
+VTR.US,D,20090602,000000,16.1115,16.1449,15.4941,15.5588,5711241.8991632,0
+VTR.US,D,20090603,000000,15.4089,15.8666,15.3569,15.8342,5617714.4117941,0
+VTR.US,D,20090604,000000,15.9244,16.5232,15.7666,16.5173,7193286.1026171,0
+VTR.US,D,20090605,000000,16.4624,16.4762,15.7832,15.9626,7748575.6488298,0
+VTR.US,D,20090608,000000,15.9067,16.1959,15.7225,16.0018,5049846.5771778,0
+VTR.US,D,20090609,000000,16.1057,16.1449,15.7343,15.7441,4643409.8040688,0
+VTR.US,D,20090610,000000,16.0508,16.0508,15.1805,15.5324,5942402.0039381,0
+VTR.US,D,20090611,000000,15.3874,15.6402,15.0678,15.1472,4464729.130696,0
+VTR.US,D,20090612,000000,15.1913,15.5883,14.9708,15.5372,4546450.7612604,0
+VTR.US,D,20090615,000000,15.3521,15.3736,14.4749,14.6739,5846516.4063637,0
+VTR.US,D,20090616,000000,14.7807,14.9404,14.3054,14.6042,4363618.1404944,0
+VTR.US,D,20090617,000000,14.5563,14.7944,14.1809,14.3505,4571516.5237847,0
+VTR.US,D,20090618,000000,14.3808,14.7405,14.3112,14.4446,5102931.0970055,0
+VTR.US,D,20090619,000000,14.6327,14.9659,14.52,14.9375,6835930.8781825,0
+VTR.US,D,20090622,000000,14.6651,14.8757,13.9868,14.0614,6442402.9982834,0
+VTR.US,D,20090623,000000,14.1966,14.3357,13.977,14.1045,4358367.2382371,0
+VTR.US,D,20090624,000000,14.1574,14.8199,14.13,14.6131,5025986.909964,0
+VTR.US,D,20090625,000000,14.4289,14.8532,14.3505,14.8287,4013323.9816681,0
+VTR.US,D,20090626,000000,14.7944,15.1031,14.6739,15.0198,4954263.0136237,0
+VTR.US,D,20090629,000000,15.0639,15.2482,14.8101,15.158,3576664.4192163,0
+VTR.US,D,20090630,000000,15.1913,15.3981,15.0355,15.3363,4631098.8565885,0
+VTR.US,D,20090701,000000,15.3569,15.6647,15.2854,15.601,3922141.3394968,0
+VTR.US,D,20090702,000000,15.4422,15.5127,14.5386,14.5386,7108468.6233453,0
+VTR.US,D,20090706,000000,14.3329,15.1423,14.3329,15.1031,6217913.1515838,0
+VTR.US,D,20090707,000000,15.3736,15.4569,14.6739,14.7297,6565985.931822,0
+VTR.US,D,20090708,000000,14.9659,15.0786,14.4446,14.7229,6901153.9003913,0
+VTR.US,D,20090709,000000,14.91,14.9708,14.4494,14.4818,4574697.0644641,0
+VTR.US,D,20090710,000000,14.4239,14.5886,14.078,14.3652,4304471.5121726,0
+VTR.US,D,20090713,000000,14.5141,15.0835,14.3357,15.058,6818405.7623122,0
+VTR.US,D,20090714,000000,14.9708,15.2482,14.8003,15.1805,3481465.5408839,0
+VTR.US,D,20090715,000000,15.3824,15.9244,15.2021,15.7225,6081561.1176084,0
+VTR.US,D,20090716,000000,15.552,16.0763,15.4363,15.9391,3939772.5754283,0
+VTR.US,D,20090717,000000,15.9126,15.9528,15.6068,15.8235,4180692.6646749,0
+VTR.US,D,20090720,000000,15.8921,16.384,15.8921,16.3644,3989711.2476736,0
+VTR.US,D,20090721,000000,16.3644,16.5692,16.1115,16.4889,3986329.6911092,0
+VTR.US,D,20090722,000000,16.2968,16.5692,16.1772,16.2605,4470064.7249252,0
+VTR.US,D,20090723,000000,16.3232,17.0014,16.2292,16.8534,6347052.0825556,0
+VTR.US,D,20090724,000000,16.6182,17.0848,16.5115,16.9749,2939128.7644447,0
+VTR.US,D,20090727,000000,17.0485,17.2885,16.8191,17.166,3180700.8798364,0
+VTR.US,D,20090728,000000,17.0377,17.2425,16.8358,17.1239,4206182.9074439,0
+VTR.US,D,20090729,000000,17.0377,17.1955,16.7652,16.8309,4091307.941232,0
+VTR.US,D,20090730,000000,17.3209,18.5155,17.2572,18.2333,10494054.688966,0
+VTR.US,D,20090731,000000,17.8805,18.2333,17.7649,18.1314,6276536.3222962,0
+VTR.US,D,20090803,000000,18.4381,18.5557,17.8746,18.1068,5745512.5566085,0
+VTR.US,D,20090804,000000,17.9031,18.9703,17.8648,18.8243,7490697.7778859,0
+VTR.US,D,20090805,000000,18.8194,19.5064,18.6008,19.426,6562920.6946706,0
+VTR.US,D,20090806,000000,19.429,20.0267,19.1114,19.1437,5832695.2887821,0
+VTR.US,D,20090807,000000,19.3408,20.1826,19.2329,19.7945,6405567.0924364,0
+VTR.US,D,20090810,000000,19.7151,19.8631,19.3133,19.6367,5568231.8517348,0
+VTR.US,D,20090811,000000,19.57,19.6377,18.8243,19.2722,4871590.3840495,0
+VTR.US,D,20090812,000000,19.3721,19.7083,19.1614,19.3682,4202192.1809129,0
+VTR.US,D,20090813,000000,19.5367,19.6436,19.184,19.327,3474522.8399592,0
+VTR.US,D,20090814,000000,19.3083,19.7033,18.9556,19.6995,5878816.699981,0
+VTR.US,D,20090817,000000,19.1164,19.1683,18.7703,18.89,7282927.9631313,0
+VTR.US,D,20090818,000000,18.8684,19.3133,18.7703,19.2202,5433987.9335898,0
+VTR.US,D,20090819,000000,19.0663,19.0899,18.7488,19.0565,4890335.8806234,0
+VTR.US,D,20090820,000000,19.1437,19.822,19.0232,19.7376,5726886.4451035,0
+VTR.US,D,20090821,000000,19.8004,20.4677,19.8004,20.0376,5991976.3986657,0
+VTR.US,D,20090824,000000,20.0748,20.3002,19.7494,19.8483,5488956.0845032,0
+VTR.US,D,20090825,000000,20.0199,20.262,19.8248,20.0424,3979442.0909854,0
+VTR.US,D,20090826,000000,19.9454,20.0043,19.5848,19.7886,4889160.3968689,0
+VTR.US,D,20090827,000000,19.7837,20.113,19.4192,20.0817,3140177.3018639,0
+VTR.US,D,20090828,000000,20.1826,20.4021,19.9239,20.358,4653550.3922214,0
+VTR.US,D,20090831,000000,20.0787,20.2776,19.8896,20.1375,4089085.5422588,0
+VTR.US,D,20090901,000000,20.0424,20.0424,18.641,18.6468,11307179.249944,0
+VTR.US,D,20090902,000000,18.5734,18.789,18.4459,18.5979,5753070.5498109,0
+VTR.US,D,20090903,000000,18.742,18.9017,18.4264,18.8046,4287625.9728477,0
+VTR.US,D,20090904,000000,18.8194,19.03,18.4656,19.0065,3943537.7968293,0
+VTR.US,D,20090908,000000,19.0859,19.5848,19.0408,19.57,5496462.0380603,0
+VTR.US,D,20090909,000000,19.2516,19.57,19.133,19.426,5795748.160948,0
+VTR.US,D,20090910,000000,19.3779,19.4633,19.0232,19.3721,4434955.3108426,0
+VTR.US,D,20090911,000000,19.429,19.5064,19.0408,19.2604,4415046.5751367,0
+VTR.US,D,20090914,000000,19.1741,19.6053,18.9331,19.5593,5072330.7651372,0
+VTR.US,D,20090915,000000,19.6367,19.815,19.1222,19.6661,7423094.1969974,0
+VTR.US,D,20090916,000000,19.6945,20.0307,19.575,19.9856,6807628.4537926,0
+VTR.US,D,20090917,000000,19.964,20.4873,19.57,19.8043,4682209.9514325,0
+VTR.US,D,20090918,000000,19.964,20.1669,19.6093,19.9993,5947576.3773051,0
+VTR.US,D,20090921,000000,19.822,20.1081,19.5896,19.9082,4669004.1261287,0
+VTR.US,D,20090922,000000,20.0512,20.4619,19.97,20.456,4927666.673294,0
+VTR.US,D,20090923,000000,20.4276,20.6638,20.0915,20.1032,7129751.8179202,0
+VTR.US,D,20090924,000000,20.2247,20.3972,19.4192,19.671,7000727.1700912,0
+VTR.US,D,20090925,000000,19.5328,19.9239,19.2555,19.6269,5026853.2170017,0
+VTR.US,D,20090928,000000,19.815,20.5471,19.6995,20.5295,5257259.2571112,0
+VTR.US,D,20090929,000000,20.4991,20.6363,19.9758,20.0199,3962297.5787959,0
+VTR.US,D,20090930,000000,20.1375,20.2365,19.6053,19.7749,5252915.4772998,0
+VTR.US,D,20091001,000000,19.8043,19.8317,19.184,19.2074,6441691.7897965,0
+VTR.US,D,20091002,000000,19.0007,19.4054,18.5891,19.035,5096784.2965395,0
+VTR.US,D,20091005,000000,19.178,19.6945,19.0526,19.5593,3935106.3538926,0
+VTR.US,D,20091006,000000,19.7151,20.0512,19.2104,19.4103,4414222.1038924,0
+VTR.US,D,20091007,000000,19.2447,19.5211,19.133,19.4721,2670978.6756571,0
+VTR.US,D,20091008,000000,19.5181,19.8876,19.5181,19.7151,3263724.5219205,0
+VTR.US,D,20091009,000000,19.7083,20.0111,19.5211,19.9856,2462132.3545127,0
+VTR.US,D,20091012,000000,20.1737,20.1737,19.8768,20.0111,1700445.4116441,0
+VTR.US,D,20091013,000000,19.8954,20.3257,19.7083,20.2247,4488117.3799458,0
+VTR.US,D,20091014,000000,20.504,21.1254,20.4727,21.0205,5921922.8729035,0
+VTR.US,D,20091015,000000,20.894,21.1302,20.8088,20.9451,3865148.7443396,0
+VTR.US,D,20091016,000000,20.7177,20.8274,20.3335,20.6363,4373372.0026548,0
+VTR.US,D,20091019,000000,20.6275,21.0489,20.6275,20.8902,3699437.1669034,0
+VTR.US,D,20091020,000000,20.8382,20.8382,20.4394,20.509,4436531.805982,0
+VTR.US,D,20091021,000000,20.4109,20.7804,20.1286,20.2365,4172625.4992559,0
+VTR.US,D,20091022,000000,20.2473,20.8597,19.9601,20.8382,3593784.4421609,0
+VTR.US,D,20091023,000000,20.8236,20.9254,20.4991,20.5804,3460099.6951075,0
+VTR.US,D,20091026,000000,20.7235,21.0891,20.6079,20.6579,3331183.20811,0
+VTR.US,D,20091027,000000,20.6579,20.8794,20.456,20.5609,3329725.0776542,0
+VTR.US,D,20091028,000000,20.5188,20.752,20.0111,20.0376,5611254.3530706,0
+VTR.US,D,20091029,000000,20.3648,21.0803,20.113,20.9705,5426203.4148722,0
+VTR.US,D,20091030,000000,20.7902,21.0891,20.3766,20.6128,7916322.8947469,0
+VTR.US,D,20091102,000000,20.7578,21.2958,20.258,20.8019,5851819.3482664,0
+VTR.US,D,20091103,000000,20.5559,21.0548,20.5559,20.9196,5013199.4425935,0
+VTR.US,D,20091104,000000,21.0597,21.1107,20.0267,20.0679,6718225.3634162,0
+VTR.US,D,20091105,000000,20.2836,20.5188,19.9758,20.4785,7241375.8368737,0
+VTR.US,D,20091106,000000,20.2365,20.4207,19.964,20.0953,3877930.0893988,0
+VTR.US,D,20091109,000000,20.3374,21.0754,20.2531,21.0332,4532903.1069133,0
+VTR.US,D,20091110,000000,20.9539,20.9989,20.5413,20.6991,3705468.6638414,0
+VTR.US,D,20091111,000000,20.8852,21.1372,20.6217,20.9989,3994066.2517222,0
+VTR.US,D,20091112,000000,20.8597,21.1372,20.7412,20.7657,4080941.8479496,0
+VTR.US,D,20091113,000000,20.8559,21.0548,20.7578,20.9705,2695932.1958092,0
+VTR.US,D,20091116,000000,21.438,21.9682,21.193,21.7467,5604443.2818371,0
+VTR.US,D,20091117,000000,21.7222,21.9074,21.4438,21.4772,4276743.5646523,0
+VTR.US,D,20091118,000000,21.5095,21.8711,21.3468,21.8378,3167943.0036367,0
+VTR.US,D,20091119,000000,21.583,21.7222,21.2782,21.4644,3394649.1269984,0
+VTR.US,D,20091120,000000,21.389,21.6654,21.3664,21.438,2774298.7998244,0
+VTR.US,D,20091123,000000,21.7222,21.9926,21.3939,21.5889,2954181.486967,0
+VTR.US,D,20091124,000000,21.5663,21.684,21.3782,21.5095,2669237.8985,0
+VTR.US,D,20091125,000000,21.533,21.827,21.4723,21.7261,1692917.0096126,0
+VTR.US,D,20091127,000000,21.0842,21.4508,20.9989,21.0597,2028637.006577,0
+VTR.US,D,20091130,000000,21.094,22.2083,20.9293,22.0495,6834639.0705149,0
+VTR.US,D,20091201,000000,22.1622,22.3435,21.974,22.2406,3595079.3109842,0
+VTR.US,D,20091202,000000,22.3347,22.5043,22.1622,22.2749,4476755.3907046,0
+VTR.US,D,20091203,000000,22.0642,22.7091,21.978,22.0789,3723103.9813137,0
+VTR.US,D,20091204,000000,22.3896,23.058,22.3896,22.9639,5018805.4389016,0
+VTR.US,D,20091207,000000,22.8825,23.0668,22.371,22.5523,3856666.2821427,0
+VTR.US,D,20091208,000000,22.3347,22.9384,22.3347,22.6208,3013475.0507582,0
+VTR.US,D,20091209,000000,22.6758,22.758,22.4189,22.4827,2450250.989203,0
+VTR.US,D,20091210,000000,22.6894,22.7326,22.2955,22.4827,2259614.4624005,0
+VTR.US,D,20091211,000000,22.4993,22.5846,22.22,22.5288,2869166.0529657,0
+VTR.US,D,20091214,000000,22.3151,22.4141,21.7937,22.3367,4471324.9006515,0
+VTR.US,D,20091215,000000,22.3367,22.4444,21.9868,22.0642,3211692.0192375,0
+VTR.US,D,20091216,000000,22.1837,22.5111,22.1837,22.2926,3405466.2305408,0
+VTR.US,D,20091217,000000,22.1749,22.2357,21.9006,22.0887,2489213.3778141,0
+VTR.US,D,20091218,000000,22.2318,22.3367,21.6173,22.0093,3985895.0070125,0
+VTR.US,D,20091221,000000,22.0152,22.1897,21.9447,22.1142,2502363.0819317,0
+VTR.US,D,20091222,000000,22.1837,22.2603,22.1073,22.1799,2213901.2052829,0
+VTR.US,D,20091223,000000,22.2485,22.5641,22.1005,22.3367,2079245.0515158,0
+VTR.US,D,20091224,000000,22.5415,22.6894,22.4278,22.6689,799998.32571981,0
+VTR.US,D,20091228,000000,22.6689,23.005,22.6434,22.7042,1749292.2717216,0
+VTR.US,D,20091229,000000,22.7678,22.8649,22.3288,22.4729,1960858.9398187,0
+VTR.US,D,20091230,000000,22.4631,22.7277,22.3053,22.7277,1657954.5309993,0
+VTR.US,D,20091231,000000,22.7885,22.9639,22.4572,22.469,2611948.3712486,0
+VTR.US,D,20100104,000000,22.7042,22.9188,22.1211,22.2671,2330144.5080527,0
+VTR.US,D,20100105,000000,22.2132,22.4189,21.9447,22.371,2812527.5314741,0
+VTR.US,D,20100106,000000,22.371,22.5111,22.0005,22.124,3855903.0340105,0
+VTR.US,D,20100107,000000,22.0544,22.4444,21.8613,22.366,5398482.6100483,0
+VTR.US,D,20100108,000000,22.22,22.3151,21.8849,22.124,3224029.4967332,0
+VTR.US,D,20100111,000000,22.1622,22.6375,22.1622,22.5689,2740314.8706213,0
+VTR.US,D,20100112,000000,22.4444,22.5846,22.2083,22.4239,3182207.988782,0
+VTR.US,D,20100113,000000,22.5895,23.1246,22.4895,23.0668,3597381.3000033,0
+VTR.US,D,20100114,000000,23.005,23.298,22.7786,22.9894,2491957.1936263,0
+VTR.US,D,20100115,000000,22.9521,23.0668,22.8374,22.9443,2450984.6461643,0
+VTR.US,D,20100119,000000,23.0256,23.3431,22.9246,23.2814,3029016.5377928,0
+VTR.US,D,20100120,000000,23.1344,23.1863,22.6983,22.8855,3082375.5412403,0
+VTR.US,D,20100121,000000,22.9443,23.0355,22.3347,22.371,3561888.2210842,0
+VTR.US,D,20100122,000000,22.3053,22.61,21.8956,21.9574,3900386.7269578,0
+VTR.US,D,20100125,000000,22.0593,22.1368,21.5978,21.9006,4168307.2290746,0
+VTR.US,D,20100126,000000,21.731,22.1622,21.5732,21.8045,3040720.3560772,0
+VTR.US,D,20100127,000000,21.7261,22.1406,21.5017,22.1289,3450945.8194467,0
+VTR.US,D,20100128,000000,22.2034,22.2867,21.6604,21.9319,2919713.8951775,0
+VTR.US,D,20100129,000000,22.1005,22.2455,21.5144,21.6732,3845052.2577564,0
+VTR.US,D,20100201,000000,21.7889,21.974,21.6507,21.9633,2391526.8003555,0
+VTR.US,D,20100202,000000,21.9417,22.3347,21.6772,22.2926,2979215.61755,0
+VTR.US,D,20100203,000000,22.1504,22.1837,21.8956,21.9417,2359291.8113912,0
+VTR.US,D,20100204,000000,21.7722,21.8045,20.993,21.0332,5059866.7598763,0
+VTR.US,D,20100205,000000,21.0636,21.6173,20.8314,21.6076,5020749.2727143,0
+VTR.US,D,20100208,000000,21.5732,21.7359,21.1372,21.1665,2961697.6443761,0
+VTR.US,D,20100209,000000,21.3664,21.4164,20.9509,21.0999,2693289.398132,0
+VTR.US,D,20100210,000000,21.0803,21.4164,20.7284,21.2596,2411263.0909619,0
+VTR.US,D,20100211,000000,21.1969,21.5242,21.0205,21.5095,2293648.3904786,0
+VTR.US,D,20100212,000000,21.2341,21.5507,21.0999,21.5144,2037224.5684498,0
+VTR.US,D,20100216,000000,21.6654,22.2603,21.6654,22.2406,2764838.8086025,0
+VTR.US,D,20100217,000000,22.3092,22.7492,22.2818,22.6894,3253819.6427498,0
+VTR.US,D,20100218,000000,22.4876,23.1472,22.4876,23.0903,3668802.1419382,0
+VTR.US,D,20100219,000000,23.3764,23.3764,22.9962,23.1589,3292749.3790344,0
+VTR.US,D,20100222,000000,23.2069,23.3068,23.0668,23.1305,2667627.7306488,0
+VTR.US,D,20100223,000000,23.1089,23.1648,22.8913,22.9678,3202917.7268725,0
+VTR.US,D,20100224,000000,23.1432,23.1941,22.9443,23.0628,3244156.5948726,0
+VTR.US,D,20100225,000000,22.7836,22.8913,22.61,22.8326,4167284.8031007,0
+VTR.US,D,20100226,000000,22.8267,22.9571,22.6551,22.6983,3239087.3211815,0
+VTR.US,D,20100301,000000,22.8159,22.9188,22.6581,22.8502,2898552.1264417,0
+VTR.US,D,20100302,000000,22.9678,23.0305,22.7933,22.8326,2130667.363847,0
+VTR.US,D,20100303,000000,22.8953,22.908,22.7532,22.758,2236128.2561711,0
+VTR.US,D,20100304,000000,22.857,22.9188,22.6816,22.7885,2679864.1900094,0
+VTR.US,D,20100305,000000,22.8825,23.2206,22.7678,23.1765,2945796.9817497,0
+VTR.US,D,20100308,000000,23.1648,23.3764,23.0521,23.3128,1696910.7972992,0
+VTR.US,D,20100309,000000,23.2637,23.5989,23.1305,23.4666,2915859.9002638,0
+VTR.US,D,20100310,000000,23.1383,23.4441,22.9571,23.3275,3130265.279997,0
+VTR.US,D,20100311,000000,23.1648,23.5911,23.152,23.5813,2314819.3426811,0
+VTR.US,D,20100312,000000,23.6803,23.989,23.6068,23.8773,2859911.1591697,0
+VTR.US,D,20100315,000000,23.694,24.0056,23.4823,23.9615,3927819.7831543,0
+VTR.US,D,20100316,000000,23.935,24.3976,23.8939,24.3565,4215430.6585433,0
+VTR.US,D,20100317,000000,24.4564,24.6936,24.3212,24.6113,2671713.3530036,0
+VTR.US,D,20100318,000000,24.3712,24.5348,24.2869,24.4143,2749337.1165907,0
+VTR.US,D,20100319,000000,24.477,24.5623,24.089,24.3516,3524881.9109083,0
+VTR.US,D,20100322,000000,24.2869,25.0866,24.089,24.9729,3059136.2682302,0
+VTR.US,D,20100323,000000,24.6633,24.9356,24.5975,24.9004,3191210.8474325,0
+VTR.US,D,20100324,000000,24.871,25.1483,24.8004,24.9867,2711402.2558797,0
+VTR.US,D,20100325,000000,24.4829,25.2895,24.4829,24.921,3193228.1489799,0
+VTR.US,D,20100326,000000,24.9769,25.1826,24.6681,24.7084,4045969.1654842,0
+VTR.US,D,20100329,000000,24.9671,25.0543,24.6064,24.725,2783271.0469188,0
+VTR.US,D,20100330,000000,24.7515,24.9181,24.623,24.725,2585842.8362018,0
+VTR.US,D,20100331,000000,24.6064,24.7172,24.3516,24.3878,3290420.8600001,0
+VTR.US,D,20100401,000000,24.5261,24.577,24.1566,24.3398,2882846.3573892,0
+VTR.US,D,20100405,000000,24.4898,24.776,24.3878,24.7279,2768758.1081693,0
+VTR.US,D,20100406,000000,24.6407,25.2042,24.4986,25.0944,2603387.3393911,0
+VTR.US,D,20100407,000000,24.9621,25.0651,24.4986,24.5927,2606352.5787925,0
+VTR.US,D,20100408,000000,24.5221,24.6936,24.2546,24.2996,3668491.9448364,0
+VTR.US,D,20100409,000000,24.3976,24.4643,24.0487,24.1419,4908786.4858733,0
+VTR.US,D,20100412,000000,24.1791,24.2732,23.8322,23.989,3571005.3628776,0
+VTR.US,D,20100413,000000,24.0782,24.3595,23.9615,24.3055,5027991.9668889,0
+VTR.US,D,20100414,000000,24.4643,24.4898,23.9086,23.986,3949788.676586,0
+VTR.US,D,20100415,000000,23.986,23.986,23.4059,23.4441,4607017.7657855,0
+VTR.US,D,20100416,000000,23.4059,23.4951,22.7375,22.7532,7180946.5843511,0
+VTR.US,D,20100419,000000,22.6473,23.0305,22.5641,22.908,5244791.1703095,0
+VTR.US,D,20100420,000000,23.1031,23.4666,22.8649,23.448,3529897.1041836,0
+VTR.US,D,20100421,000000,23.3922,23.9184,23.3637,23.6675,3883361.5998372,0
+VTR.US,D,20100422,000000,23.4363,24.2996,23.3824,24.2222,3043727.431272,0
+VTR.US,D,20100423,000000,24.1546,24.6661,24.0978,24.6534,6774327.1622907,0
+VTR.US,D,20100426,000000,24.6466,25.0709,24.5506,24.9063,3036489.8390234,0
+VTR.US,D,20100427,000000,24.7417,25.0807,24.2937,24.3398,4610824.8229798,0
+VTR.US,D,20100428,000000,23.6557,24.5682,23.1432,24.33,3622482.7760098,0
+VTR.US,D,20100429,000000,24.5839,25.168,24.4947,25.1375,3082782.6749365,0
+VTR.US,D,20100430,000000,24.9356,25.0807,24.1644,24.2585,3903149.9300889,0
+VTR.US,D,20100503,000000,24.4389,25.116,24.2585,24.9318,2726180.4947822,0
+VTR.US,D,20100504,000000,24.6838,24.7975,24.2271,24.5123,4662813.449099,0
+VTR.US,D,20100505,000000,24.2546,24.5623,23.8626,24.0605,2527319.6632393,0
+VTR.US,D,20100506,000000,24.0018,24.6015,22.1564,23.5039,6961781.1076434,0
+VTR.US,D,20100507,000000,23.5342,24.0782,22.8414,23.3343,6038519.2289537,0
+VTR.US,D,20100510,000000,24.4702,25.3492,24.3114,25.3218,6819453.6979162,0
+VTR.US,D,20100511,000000,24.8945,25.4747,24.7975,25.0052,5336370.742325,0
+VTR.US,D,20100512,000000,25.0238,25.4561,24.9454,25.3904,3553224.1303211,0
+VTR.US,D,20100513,000000,25.4012,25.4904,24.9867,25.0435,3095841.5647711,0
+VTR.US,D,20100514,000000,24.7417,24.9454,24.3055,24.5506,3706269.6662262,0
+VTR.US,D,20100517,000000,24.7122,24.9131,23.8626,24.5055,3258403.213084,0
+VTR.US,D,20100518,000000,24.7828,24.8837,23.7469,23.841,3528621.6226792,0
+VTR.US,D,20100519,000000,23.7547,24.2125,23.2549,23.7361,4049670.1026174,0
+VTR.US,D,20100520,000000,23.1716,23.448,22.664,22.6944,6077267.3366721,0
+VTR.US,D,20100521,000000,22.3964,23.646,22.3964,23.6176,7987441.7026616,0
+VTR.US,D,20100524,000000,23.6675,23.7675,23.1129,23.1648,3678810.0800142,0
+VTR.US,D,20100525,000000,22.6581,23.4098,22.2132,23.3872,4215538.819375,0
+VTR.US,D,20100526,000000,23.6744,24.0056,23.0874,23.1941,4209180.7991718,0
+VTR.US,D,20100527,000000,23.5853,24.4389,23.5254,24.4114,3624054.1692232,0
+VTR.US,D,20100528,000000,24.3398,24.5897,23.9948,24.1135,3172487.7993332,0
+VTR.US,D,20100601,000000,23.8528,24.3976,23.7675,23.9723,4446936.6739023,0
+VTR.US,D,20100602,000000,24.1791,24.6338,23.8626,24.6113,4666411.3273265,0
+VTR.US,D,20100603,000000,24.5721,24.6633,24.2644,24.5123,3960170.0756466,0
+VTR.US,D,20100604,000000,24.0272,24.3055,23.2717,23.3529,4838421.7426241,0
+VTR.US,D,20100607,000000,23.5039,23.8097,23.2275,23.2481,3158834.024925,0
+VTR.US,D,20100608,000000,23.3872,23.8047,22.7492,23.6998,5546805.8032314,0
+VTR.US,D,20100609,000000,23.6176,23.9801,23.4666,23.5705,4746058.5147722,0
+VTR.US,D,20100610,000000,24.0341,24.5623,23.8586,24.5182,3942597.0016716,0
+VTR.US,D,20100611,000000,24.1566,24.8887,24.0341,24.8279,2822746.6892873,0
+VTR.US,D,20100614,000000,24.9181,25.2895,24.8592,25.1062,3913288.4774711,0
+VTR.US,D,20100615,000000,25.2483,25.8,25.1062,25.7501,3657893.2037274,0
+VTR.US,D,20100616,000000,25.5893,25.7471,25.3816,25.5688,3764743.8606989,0
+VTR.US,D,20100617,000000,25.554,25.7276,25.2895,25.654,2829054.7106154,0
+VTR.US,D,20100618,000000,25.6501,25.7383,25.26,25.4443,4375275.0210593,0
+VTR.US,D,20100621,000000,25.6775,25.8481,25.312,25.4149,2763509.2466824,0
+VTR.US,D,20100622,000000,25.3816,25.4992,24.6064,24.6603,4127940.7904235,0
+VTR.US,D,20100623,000000,24.772,24.9356,24.3163,24.5927,4853302.0200469,0
+VTR.US,D,20100624,000000,24.4339,24.6466,24.0958,24.3252,4676574.3639535,0
+VTR.US,D,20100625,000000,24.4271,25.0356,24.2732,24.9406,5343447.1137115,0
+VTR.US,D,20100628,000000,25.0238,25.1375,24.6338,24.7681,4264177.5208709,0
+VTR.US,D,20100629,000000,24.3653,24.5506,24.0056,24.1693,5413482.2725399,0
+VTR.US,D,20100630,000000,24.1702,24.5927,24.0477,24.1135,5012074.9780992,0
+VTR.US,D,20100701,000000,24.2045,24.2937,23.6499,24.1693,5088796.7211664,0
+VTR.US,D,20100702,000000,24.3252,24.3878,23.7979,23.8351,4344182.863523,0
+VTR.US,D,20100706,000000,23.989,24.4447,23.5097,23.6744,5563772.7683954,0
+VTR.US,D,20100707,000000,23.8468,24.6681,23.6862,24.6603,5304305.1373046,0
+VTR.US,D,20100708,000000,24.8769,25.0288,24.2183,24.6113,3478918.6594159,0
+VTR.US,D,20100709,000000,24.5221,24.9562,24.5123,24.9356,2832198.5174275,0
+VTR.US,D,20100712,000000,24.9181,25.0102,24.6633,24.9004,2056131.2858857,0
+VTR.US,D,20100713,000000,25.168,25.2817,24.9268,25.2101,3441932.7569441,0
+VTR.US,D,20100714,000000,25.0052,25.2748,24.7279,25.019,2181519.2808494,0
+VTR.US,D,20100715,000000,25.0288,25.0288,24.4074,24.8191,3698176.9911771,0
+VTR.US,D,20100716,000000,24.6466,24.7004,24.0605,24.2644,4862869.1517151,0
+VTR.US,D,20100719,000000,24.2703,24.921,24.0449,24.7279,2837511.6631822,0
+VTR.US,D,20100720,000000,24.4702,25.3904,24.2732,25.3276,3868049.6994731,0
+VTR.US,D,20100721,000000,25.4413,25.4413,24.6633,24.7357,3776961.9531257,0
+VTR.US,D,20100722,000000,24.9504,25.706,24.9356,25.5933,4544040.6114097,0
+VTR.US,D,20100723,000000,25.4443,25.9794,25.1778,25.9598,3451196.8342068,0
+VTR.US,D,20100726,000000,25.853,26.6566,25.706,26.6203,4344484.8975433,0
+VTR.US,D,20100727,000000,26.8497,26.8497,26.0813,26.5233,3085061.195096,0
+VTR.US,D,20100728,000000,26.4832,26.637,26.0902,26.1686,3489651.0709866,0
+VTR.US,D,20100729,000000,26.4302,26.492,25.7118,25.8784,3092554.9040306,0
+VTR.US,D,20100730,000000,25.5893,26.195,25.5482,26.0529,3805209.2767146,0
+VTR.US,D,20100802,000000,26.5664,26.978,26.3636,26.9183,2801722.6725541,0
+VTR.US,D,20100803,000000,26.734,26.9075,26.5997,26.785,2066581.050755,0
+VTR.US,D,20100804,000000,26.8369,26.9977,26.6977,26.8497,2289561.7477385,0
+VTR.US,D,20100805,000000,26.6752,26.8987,26.3901,26.4773,2432980.9696335,0
+VTR.US,D,20100806,000000,26.2137,26.5997,25.949,26.539,2752749.2847113,0
+VTR.US,D,20100809,000000,26.6851,26.8457,26.4577,26.8212,1793435.156011,0
+VTR.US,D,20100810,000000,26.5831,26.9075,26.3488,26.7653,3201568.7776334,0
+VTR.US,D,20100811,000000,26.3322,26.4469,25.8814,26.0206,3330651.587419,0
+VTR.US,D,20100812,000000,25.706,25.9843,25.5374,25.6129,3260657.2439986,0
+VTR.US,D,20100813,000000,25.5688,25.8971,25.5688,25.6079,2213231.8325894,0
+VTR.US,D,20100816,000000,25.4816,25.7892,25.3669,25.6286,1536263.391628,0
+VTR.US,D,20100817,000000,25.8638,26.4615,25.7011,26.442,2469274.0305522,0
+VTR.US,D,20100818,000000,26.4116,26.5233,26.2137,26.3861,1519282.1410711,0
+VTR.US,D,20100819,000000,26.2538,26.2832,25.558,25.6903,2509522.1045196,0
+VTR.US,D,20100820,000000,25.4943,25.8481,25.4747,25.8108,2188674.2218964,0
+VTR.US,D,20100823,000000,25.9647,26.0755,25.6835,25.7795,1737832.325501,0
+VTR.US,D,20100824,000000,25.4864,25.7756,25.2297,25.4659,2866748.7604185,0
+VTR.US,D,20100825,000000,25.3276,25.7952,25.2297,25.6775,2904281.5893595,0
+VTR.US,D,20100826,000000,25.8413,25.853,25.409,25.4943,2621186.9388812,0
+VTR.US,D,20100827,000000,25.6609,26.0206,25.1375,26.0009,2314450.9836226,0
+VTR.US,D,20100830,000000,25.8716,26.2666,25.8716,25.8882,2983318.5864534,0
+VTR.US,D,20100831,000000,25.8491,26.1461,25.7314,25.9432,3401924.4734994,0
+VTR.US,D,20100901,000000,26.2666,26.9301,26.2381,26.886,3533176.6222277,0
+VTR.US,D,20100902,000000,26.8409,27.1202,26.8271,27.0584,2971636.1962583,0
+VTR.US,D,20100903,000000,27.3867,27.4445,27.0525,27.4014,1834742.3898196,0
+VTR.US,D,20100907,000000,27.2231,27.2858,26.9917,27.0456,1916464.020384,0
+VTR.US,D,20100908,000000,27.0839,27.275,27.027,27.1633,2031403.2708637,0
+VTR.US,D,20100909,000000,27.4152,27.4729,26.5047,26.7428,3000115.1472885,0
+VTR.US,D,20100910,000000,26.8056,26.8555,26.5047,26.785,1231155.9711543,0
+VTR.US,D,20100913,000000,27.0133,27.176,26.7428,27.1339,2250650.3783876,0
+VTR.US,D,20100914,000000,27.0025,27.4651,26.9428,27.2064,2569084.0296193,0
+VTR.US,D,20100915,000000,26.8918,27.2682,26.7242,27.2181,1857305.1474398,0
+VTR.US,D,20100916,000000,27.176,27.2005,26.9467,27.129,1552944.6489351,0
+VTR.US,D,20100917,000000,27.1956,27.2858,26.9516,27.1633,1637473.3591943,0
+VTR.US,D,20100920,000000,27.3123,27.6797,27.2279,27.6239,2478610.5551643,0
+VTR.US,D,20100921,000000,27.6337,27.6337,26.9183,26.9917,3337960.6066318,0
+VTR.US,D,20100922,000000,26.9516,27.1799,26.8369,26.8742,2036349.0779451,0
+VTR.US,D,20100923,000000,26.5997,26.734,26.1186,26.1186,2513519.973747,0
+VTR.US,D,20100924,000000,26.442,26.886,26.338,26.8164,1859789.7854104,0
+VTR.US,D,20100927,000000,26.7909,26.8409,26.3743,26.4773,1649708.7981697,0
+VTR.US,D,20100928,000000,26.4537,26.5997,26.0088,26.5714,2394202.250359,0
+VTR.US,D,20100929,000000,26.4615,26.5047,26.2137,26.3743,1664667.6452532,0
+VTR.US,D,20100930,000000,26.4782,26.7556,26.2764,26.49,2800244.1343942,0
+VTR.US,D,20101001,000000,26.637,26.6869,26.0755,26.5273,2204311.6251403,0
+VTR.US,D,20101004,000000,26.3861,26.9672,26.3322,26.9565,2929401.4322996,0
+VTR.US,D,20101005,000000,27.2505,27.8944,27.0094,27.8463,4322280.2951296,0
+VTR.US,D,20101006,000000,27.8395,27.8444,27.5337,27.765,2263348.0518601,0
+VTR.US,D,20101007,000000,27.9237,28.0326,27.6287,27.7189,2535919.4697346,0
+VTR.US,D,20101008,000000,27.7396,27.7905,27.5229,27.6386,3050941.5546608,0
+VTR.US,D,20101011,000000,27.6287,27.7591,27.5818,27.6337,2269604.0335429,0
+VTR.US,D,20101012,000000,27.4877,27.7307,27.3573,27.6847,2245419.8838344,0
+VTR.US,D,20101013,000000,27.8463,28.1316,27.6797,27.9453,2573782.9034815,0
+VTR.US,D,20101014,000000,27.8346,28.0541,27.6386,27.8062,1627848.0655696,0
+VTR.US,D,20101015,000000,27.913,28.0414,27.4729,27.518,2404257.1261545,0
+VTR.US,D,20101018,000000,27.4729,27.962,27.4729,27.9561,2614963.6095249,0
+VTR.US,D,20101019,000000,27.6945,28.0414,27.5229,27.6454,2733508.9013138,0
+VTR.US,D,20101020,000000,27.6797,28.3932,27.6797,28.2393,2884531.0133602,0
+VTR.US,D,20101021,000000,28.3315,28.4452,27.9179,28.1218,2119310.4765319,0
+VTR.US,D,20101022,000000,28.0943,28.1619,26.8683,26.8918,6468028.9522845,0
+VTR.US,D,20101025,000000,27.1084,27.6013,26.9634,27.4504,3912344.6211578,0
+VTR.US,D,20101026,000000,27.2505,27.817,27.2505,27.6885,2092426.3875748,0
+VTR.US,D,20101027,000000,27.5122,27.7189,27.129,27.2907,2057004.73562,0
+VTR.US,D,20101028,000000,27.4612,27.5269,26.9369,27.3181,1208676.8851208,0
+VTR.US,D,20101029,000000,27.2936,27.5749,27.2407,27.5122,1382580.1149708,0
+VTR.US,D,20101101,000000,27.7248,27.8444,27.4612,27.6199,1539506.1758048,0
+VTR.US,D,20101102,000000,27.7954,27.9081,27.5229,27.6287,1097921.2139756,0
+VTR.US,D,20101103,000000,27.6885,27.6993,27.2808,27.5485,1822299.812648,0
+VTR.US,D,20101104,000000,27.8904,28.5118,27.7396,28.4707,2764546.9784343,0
+VTR.US,D,20101105,000000,28.304,28.8665,28.108,28.2991,3135157.0066626,0
+VTR.US,D,20101108,000000,28.204,28.4049,27.9453,28.3217,1859313.2655204,0
+VTR.US,D,20101109,000000,28.3981,28.4344,27.3123,27.5062,4623768.4092864,0
+VTR.US,D,20101110,000000,27.6072,27.9561,27.5768,27.9375,2127301.1130605,0
+VTR.US,D,20101111,000000,27.7905,28.1021,27.715,27.8444,2093163.1056918,0
+VTR.US,D,20101112,000000,27.715,27.9179,27.2907,27.4553,2081450.1039406,0
+VTR.US,D,20101115,000000,27.5122,27.7513,27.1956,27.2427,2130156.15086,0
+VTR.US,D,20101116,000000,27.0368,27.0584,26.0304,26.0755,4565462.5783723,0
+VTR.US,D,20101117,000000,26.1381,26.5459,25.9893,26.2714,2509716.9980935,0
+VTR.US,D,20101118,000000,26.6625,26.7997,26.2764,26.3273,1712388.0000661,0
+VTR.US,D,20101119,000000,26.2313,26.4773,26.0059,26.4302,1625643.0131448,0
+VTR.US,D,20101122,000000,26.3087,26.6566,26.2578,26.5714,2494152.042199,0
+VTR.US,D,20101123,000000,26.2616,26.5047,26.1803,26.3087,2786541.3814962,0
+VTR.US,D,20101124,000000,26.5831,26.8409,26.4615,26.8311,2233268.1164457,0
+VTR.US,D,20101126,000000,26.6684,26.8409,26.5517,26.6625,665179.93070525,0
+VTR.US,D,20101129,000000,26.4244,26.6419,25.8922,26.5714,3057720.993953,0
+VTR.US,D,20101130,000000,26.2822,26.4782,26.1892,26.3322,3801443.0349284,0
+VTR.US,D,20101201,000000,26.6919,26.6919,25.9843,26.0254,4338550.3371996,0
+VTR.US,D,20101202,000000,26.0304,26.1068,25.7383,26.0627,4734328.1664725,0
+VTR.US,D,20101203,000000,25.9392,26.048,25.7501,25.9442,2139944.7061174,0
+VTR.US,D,20101206,000000,25.8716,25.9647,25.4561,25.9177,2909492.6965938,0
+VTR.US,D,20101207,000000,26.048,26.4244,26.048,26.1362,3363320.2400948,0
+VTR.US,D,20101208,000000,26.1577,26.3861,25.4904,25.6747,3480252.3028769,0
+VTR.US,D,20101209,000000,25.7629,25.8882,25.312,25.3659,3424726.0012572,0
+VTR.US,D,20101210,000000,25.3659,25.7952,25.361,25.6677,2095683.4571444,0
+VTR.US,D,20101213,000000,25.7334,25.9961,25.6452,25.8579,1931592.2514114,0
+VTR.US,D,20101214,000000,25.8108,25.8108,25.2356,25.3336,4437855.245591,0
+VTR.US,D,20101215,000000,25.2042,25.3051,24.9406,25.0484,4982721.5569496,0
+VTR.US,D,20101216,000000,25.1357,25.2679,24.9268,25.165,2068887.1213149,0
+VTR.US,D,20101217,000000,25.168,25.5237,25.168,25.4943,3272682.4836221,0
+VTR.US,D,20101220,000000,25.5482,25.9117,25.4904,25.8413,2063082.149892,0
+VTR.US,D,20101221,000000,25.9324,26.2253,25.8315,26.2137,2265510.2481064,0
+VTR.US,D,20101222,000000,26.2852,26.7017,26.244,26.588,3346807.3463463,0
+VTR.US,D,20101223,000000,26.5557,26.7428,26.5184,26.6811,1906756.0755578,0
+VTR.US,D,20101227,000000,26.4577,26.8938,26.4577,26.8369,1486996.1328466,0
+VTR.US,D,20101228,000000,26.9231,27.1672,26.8124,27.0947,1762182.7979976,0
+VTR.US,D,20101229,000000,27.1691,27.1829,26.9594,27.0192,1482823.7777494,0
+VTR.US,D,20101230,000000,27.0594,27.2172,26.9016,27.1555,1498532.6079576,0
+VTR.US,D,20101231,000000,27.1417,27.4043,26.9271,26.9555,1775519.2326076,0
+VTR.US,D,20110103,000000,27.1956,27.6847,27.129,27.6484,2655375.9655102,0
+VTR.US,D,20110104,000000,27.6797,27.715,27.0525,27.323,2739726.1083589,0
+VTR.US,D,20110105,000000,27.2279,27.5062,27.0025,27.1025,2434520.7309056,0
+VTR.US,D,20110106,000000,27.1672,27.3573,26.9672,27.0771,1849421.6513575,0
+VTR.US,D,20110107,000000,27.124,27.2279,26.7017,26.9183,1685034.5339154,0
+VTR.US,D,20110110,000000,26.7713,26.8212,26.5184,26.7164,1246187.2655873,0
+VTR.US,D,20110111,000000,26.8624,26.9075,26.4302,26.6203,2275665.1216518,0
+VTR.US,D,20110112,000000,26.8555,27.0456,26.7017,26.9722,1661804.4443722,0
+VTR.US,D,20110113,000000,26.9075,27.0771,26.7811,27.0192,1638686.5972013,0
+VTR.US,D,20110114,000000,26.9428,27.176,26.9231,27.176,1354097.0823999,0
+VTR.US,D,20110118,000000,27.2505,27.6189,27.1505,27.6062,2553803.7611966,0
+VTR.US,D,20110119,000000,27.3534,27.571,27.2985,27.4465,2727461.0782126,0
+VTR.US,D,20110120,000000,27.4553,27.7699,27.4014,27.4779,2266829.6061746,0
+VTR.US,D,20110121,000000,27.7777,27.7954,27.3867,27.5004,1467010.8682506,0
+VTR.US,D,20110124,000000,27.5298,27.6885,27.3476,27.4612,1725109.1423983,0
+VTR.US,D,20110125,000000,27.4152,27.9179,27.3406,27.8699,2381269.8882897,0
+VTR.US,D,20110126,000000,27.9904,28.0139,27.7846,27.9081,2039286.7669461,0
+VTR.US,D,20110127,000000,27.9943,28.3863,27.8856,28.2207,2328877.18963,0
+VTR.US,D,20110128,000000,28.2766,28.352,27.8856,27.9179,2003922.2565626,0
+VTR.US,D,20110131,000000,28.0875,28.5529,28.059,28.4883,3402602.0092746,0
+VTR.US,D,20110201,000000,27.6337,28.0414,27.4779,27.7189,6957275.0865847,0
+VTR.US,D,20110202,000000,27.6533,27.8904,27.6533,27.7748,2912817.1115869,0
+VTR.US,D,20110203,000000,27.7248,27.9345,27.7189,27.8483,1853272.5851155,0
+VTR.US,D,20110204,000000,27.8444,27.8444,27.4053,27.5818,1973563.7559876,0
+VTR.US,D,20110207,000000,27.6847,27.7591,27.5004,27.7513,1867368.1863169,0
+VTR.US,D,20110208,000000,27.8062,28.2443,27.7777,28.108,2160690.15769,0
+VTR.US,D,20110209,000000,28.0865,28.2638,27.9561,28.2345,1374280.3017254,0
+VTR.US,D,20110210,000000,28.0796,28.4001,28.0796,28.3167,1477466.755431,0
+VTR.US,D,20110211,000000,28.2589,28.4206,28.0414,28.3628,1666199.2434438,0
+VTR.US,D,20110214,000000,28.3658,28.5245,28.2766,28.4579,1862510.132363,0
+VTR.US,D,20110215,000000,28.3442,28.5118,28.2991,28.4452,1496119.3969513,0
+VTR.US,D,20110216,000000,28.5529,28.8411,28.4637,28.8411,2438701.2490844,0
+VTR.US,D,20110218,000000,28.6872,29.043,28.5294,28.9479,1367763.1014306,0
+VTR.US,D,20110222,000000,28.7068,29.0704,28.6137,28.7019,3144519.0409049,0
+VTR.US,D,20110223,000000,28.697,29.1047,28.6255,28.8234,3338481.0030856,0
+VTR.US,D,20110224,000000,28.751,28.9694,28.5245,28.8302,2179595.8547407,0
+VTR.US,D,20110225,000000,28.9979,29.3997,28.9351,29.3742,2324475.247862,0
+VTR.US,D,20110228,000000,29.4937,29.5104,27.8434,28.4637,12352523.075538,0
+VTR.US,D,20110301,000000,28.597,28.597,27.175,27.2279,11203243.833498,0
+VTR.US,D,20110302,000000,27.2329,27.2858,26.5772,26.7007,9695538.9829469,0
+VTR.US,D,20110303,000000,27.029,27.3093,26.8762,27.2965,5574083.7608769,0
+VTR.US,D,20110304,000000,27.2917,27.3945,27.0163,27.1329,5043590.595495,0
+VTR.US,D,20110307,000000,27.1888,27.3534,26.8409,27.0065,3117382.9168026,0
+VTR.US,D,20110308,000000,27.0819,27.4328,26.9879,27.2564,3751917.6186906,0
+VTR.US,D,20110309,000000,27.2682,27.4465,27.0721,27.2279,3703005.4539601,0
+VTR.US,D,20110310,000000,27.0065,27.3995,26.9692,27.2505,4441683.7308746,0
+VTR.US,D,20110311,000000,27.1829,27.5415,27.175,27.4701,2652059.7135987,0
+VTR.US,D,20110314,000000,27.3133,27.426,27.1799,27.3671,1444558.3122324,0
+VTR.US,D,20110315,000000,26.9389,27.3799,26.7487,27.1946,2175769.4102275,0
+VTR.US,D,20110316,000000,27.2054,27.2917,26.4743,26.6674,3081004.1435268,0
+VTR.US,D,20110317,000000,27.0741,27.0859,26.7134,26.9712,1927276.0220005,0
+VTR.US,D,20110318,000000,27.275,27.3289,26.9879,27.1672,4294160.5196911,0
+VTR.US,D,20110321,000000,27.3573,27.5259,27.2221,27.5024,2673418.4166788,0
+VTR.US,D,20110322,000000,27.3995,27.4827,27.0437,27.1672,2226409.0871077,0
+VTR.US,D,20110323,000000,27.1505,27.1505,26.7085,26.7625,4096534.3542445,0
+VTR.US,D,20110324,000000,26.8869,26.9653,26.6841,26.8507,1514360.8232345,0
+VTR.US,D,20110325,000000,26.8996,27.1025,26.7625,27.0613,2973306.5668365,0
+VTR.US,D,20110328,000000,27.1329,27.2985,27.0104,27.2622,1625953.2102466,0
+VTR.US,D,20110329,000000,27.1888,27.4533,26.9692,27.3534,2936355.3574616,0
+VTR.US,D,20110330,000000,27.4328,27.9748,27.4073,27.91,2635542.7383095,0
+VTR.US,D,20110331,000000,27.8483,28.2305,27.7993,28.1992,2146096.6085093,0
+VTR.US,D,20110401,000000,28.4236,28.4285,27.9708,28.1041,2705358.5143192,0
+VTR.US,D,20110404,000000,28.2345,28.3344,28.1296,28.2207,1555746.6267039,0
+VTR.US,D,20110405,000000,28.1982,28.3844,28.1139,28.2599,1632461.2270746,0
+VTR.US,D,20110406,000000,28.3589,28.3589,28.0021,28.0737,1854642.9624439,0
+VTR.US,D,20110407,000000,28.0169,28.0462,27.6847,27.8826,2106439.3375747,0
+VTR.US,D,20110408,000000,28.1874,28.2256,27.7699,27.8072,2082310.2886671,0
+VTR.US,D,20110411,000000,27.8307,28.1766,27.8307,28.0109,2209082.9463519,0
+VTR.US,D,20110412,000000,27.8797,28.4206,27.8797,28.2952,3810376.5073852,0
+VTR.US,D,20110413,000000,28.3109,28.4608,28.2403,28.2453,4255200.1718504,0
+VTR.US,D,20110414,000000,28.1296,28.5657,28.0688,28.5098,3790783.0707073,0
+VTR.US,D,20110415,000000,28.4961,29.1312,28.4961,28.9293,3454702.8777661,0
+VTR.US,D,20110418,000000,28.5579,28.7166,28.4461,28.597,1904944.8918216,0
+VTR.US,D,20110419,000000,28.6245,28.8381,28.5579,28.6284,2233374.2365068,0
+VTR.US,D,20110420,000000,28.9528,29.0233,28.6754,28.9979,2089232.5818878,0
+VTR.US,D,20110421,000000,29.0694,29.1174,28.7627,28.8725,1890632.9689571,0
+VTR.US,D,20110425,000000,28.9351,29.0586,28.7127,28.9078,1423474.0927721,0
+VTR.US,D,20110426,000000,28.9351,29.29,28.9351,29.2017,2639393.6720675,0
+VTR.US,D,20110427,000000,29.2262,29.3409,29.0371,29.3105,1889589.1148939,0
+VTR.US,D,20110428,000000,29.2517,29.6407,29.2458,29.4712,2414465.0597305,0
+VTR.US,D,20110429,000000,29.5075,29.5242,28.4735,29.0449,4549058.8658406,0
+VTR.US,D,20110502,000000,29.2214,29.4271,29.0929,29.3938,1962387.4768535,0
+VTR.US,D,20110503,000000,29.3634,29.5104,28.8655,29.2958,2410755.9595157,0
+VTR.US,D,20110504,000000,29.3301,29.4379,29.0586,29.1174,2709215.5703885,0
+VTR.US,D,20110505,000000,28.992,29.1312,28.5158,28.8117,3672535.7313979,0
+VTR.US,D,20110506,000000,29.0821,29.1037,28.1659,28.3227,1807347.0878757,0
+VTR.US,D,20110509,000000,28.2824,28.4745,28.1707,28.305,1586902.0481229,0
+VTR.US,D,20110510,000000,28.4236,28.5579,28.2942,28.4608,3096648.6894671,0
+VTR.US,D,20110511,000000,29.0331,29.0331,28.3452,28.503,6671730.4912328,0
+VTR.US,D,20110512,000000,28.3628,28.8146,28.3589,28.7333,1874436.3946217,0
+VTR.US,D,20110513,000000,28.8528,28.9479,28.0893,28.1208,2742302.5809978,0
+VTR.US,D,20110516,000000,28.1208,28.4285,28.0306,28.2697,2590071.3124851,0
+VTR.US,D,20110517,000000,28.1296,28.452,28.1041,28.3775,3053480.2730471,0
+VTR.US,D,20110518,000000,28.4412,28.7744,28.1619,28.7284,2935261.5045234,0
+VTR.US,D,20110519,000000,28.8205,28.8205,28.3227,28.5138,2386624.8698377,0
+VTR.US,D,20110520,000000,28.4707,28.5824,28.3971,28.4589,2773985.5415669,0
+VTR.US,D,20110523,000000,28.2168,28.4285,28.1208,28.2285,2481161.518173,0
+VTR.US,D,20110524,000000,28.3403,28.5922,28.2491,28.4805,3991681.6115016,0
+VTR.US,D,20110525,000000,28.4118,28.5892,28.1296,28.4314,2083000.0690647,0
+VTR.US,D,20110526,000000,28.3452,28.698,28.0688,28.6127,2039736.7568209,0
+VTR.US,D,20110527,000000,28.7392,28.9068,28.7225,28.8029,2842428.8994779,0
+VTR.US,D,20110531,000000,29.0283,29.3291,28.8048,29.289,5326455.6593025,0
+VTR.US,D,20110601,000000,29.14,29.2223,28.6529,28.6813,2978723.7918819,0
+VTR.US,D,20110602,000000,28.6716,28.8685,28.3187,28.3452,2678395.8557015,0
+VTR.US,D,20110603,000000,27.9983,28.4765,27.9395,28.3021,2005568.1378959,0
+VTR.US,D,20110606,000000,28.3109,28.3246,27.8493,27.8493,3185679.3392443,0
+VTR.US,D,20110607,000000,28.0512,28.2158,27.8571,27.9776,3259007.2811245,0
+VTR.US,D,20110608,000000,27.9483,28.1256,27.8326,27.9237,2469055.6681186,0
+VTR.US,D,20110609,000000,28.0698,28.0698,27.6738,27.7424,2280019.1053152,0
+VTR.US,D,20110610,000000,27.6778,27.7522,26.8281,26.8771,4319240.5676083,0
+VTR.US,D,20110613,000000,26.8928,27.1878,26.6997,26.9349,4717075.4934515,0
+VTR.US,D,20110614,000000,27.4671,27.7248,27.3504,27.665,4742058.6047744,0
+VTR.US,D,20110615,000000,27.5004,27.5954,27.0231,27.2054,3774964.0388972,0
+VTR.US,D,20110616,000000,27.2593,27.7131,27.1054,27.4808,4486989.8542959,0
+VTR.US,D,20110617,000000,27.7189,27.814,27.3622,27.6552,2798108.4681633,0
+VTR.US,D,20110620,000000,27.423,28.0394,27.423,27.912,2187003.8513183,0
+VTR.US,D,20110621,000000,28.1286,28.2697,27.8934,28.2541,2308469.4855597,0
+VTR.US,D,20110622,000000,28.1609,28.4157,28.056,28.1697,4063536.117148,0
+VTR.US,D,20110623,000000,27.9042,28.0394,27.5062,27.7925,3822897.6542175,0
+VTR.US,D,20110624,000000,27.7944,27.9933,27.6199,27.6895,4583770.3296938,0
+VTR.US,D,20110627,000000,27.7522,27.9237,27.6513,27.7787,2108726.0208157,0
+VTR.US,D,20110628,000000,27.9297,28.3295,27.6709,28.1256,5455932.3377766,0
+VTR.US,D,20110629,000000,28.2609,28.3246,28.0512,28.1188,3639168.1148577,0
+VTR.US,D,20110630,000000,28.256,28.256,27.6504,27.665,4829769.8964834,0
+VTR.US,D,20110701,000000,27.8777,28.4382,27.7885,28.207,46450699.70795,0
+VTR.US,D,20110705,000000,28.3844,28.649,28.2991,28.3217,16557539.682694,0
+VTR.US,D,20110706,000000,28.1894,28.5667,28.1894,28.4707,5504215.9452218,0
+VTR.US,D,20110707,000000,28.8058,28.8107,28.6098,28.6744,5084388.6570872,0
+VTR.US,D,20110708,000000,28.3275,28.598,28.2991,28.5804,3597801.6987072,0
+VTR.US,D,20110711,000000,28.2462,28.4285,28.109,28.2521,4629271.346689,0
+VTR.US,D,20110712,000000,28.0698,28.6637,28.0119,28.3844,4065972.7970139,0
+VTR.US,D,20110713,000000,28.4324,28.5363,28.0805,28.0865,4966974.972489,0
+VTR.US,D,20110714,000000,28.3275,28.3893,27.8346,27.9091,4547156.8678212,0
+VTR.US,D,20110715,000000,27.965,28.2325,27.816,28.2276,4745977.9043411,0
+VTR.US,D,20110718,000000,28.059,28.1639,27.9052,28.1472,2928065.7480682,0
+VTR.US,D,20110719,000000,28.2629,28.3961,28.1256,28.3961,3726314.113164,0
+VTR.US,D,20110720,000000,28.4981,28.6706,28.3775,28.6039,2728569.2165436,0
+VTR.US,D,20110721,000000,28.7382,29.2282,28.7382,29.1214,2999768.2163193,0
+VTR.US,D,20110722,000000,29.2017,29.3331,29.0929,29.2017,3066821.8095832,0
+VTR.US,D,20110725,000000,28.8469,29.1537,28.8264,28.9509,2311569.4158079,0
+VTR.US,D,20110726,000000,28.991,29.2076,28.795,29.0361,3288972.9333962,0
+VTR.US,D,20110727,000000,28.9959,28.9959,28.5607,28.5745,4222039.6935065,0
+VTR.US,D,20110728,000000,28.6608,28.795,28.2814,28.4021,3526344.122905,0
+VTR.US,D,20110729,000000,28.108,28.5667,28.0394,28.4823,3522867.6705165,0
+VTR.US,D,20110801,000000,27.9267,27.965,27.1182,27.4749,10796701.960714,0
+VTR.US,D,20110802,000000,27.2975,27.5856,27.031,27.0663,5841961.4068152,0
+VTR.US,D,20110803,000000,27.0604,27.0711,26.0274,26.638,9307176.2929479,0
+VTR.US,D,20110804,000000,26.3636,26.7027,25.4286,25.5012,6849636.6922362,0
+VTR.US,D,20110805,000000,25.8295,25.8295,24.5251,25.0611,7155828.7821813,0
+VTR.US,D,20110808,000000,24.6113,24.6113,22.7542,23.1305,12321086.027802,0
+VTR.US,D,20110809,000000,23.2667,25.0915,23.1903,25.018,11801971.177825,0
+VTR.US,D,20110810,000000,24.4966,24.8445,23.5871,23.6715,10915996.215242,0
+VTR.US,D,20110811,000000,23.8498,25.2219,23.5342,24.8279,7898981.4482132,0
+VTR.US,D,20110812,000000,25.0435,25.3797,24.6054,24.9896,4900682.586587,0
+VTR.US,D,20110815,000000,25.1748,26.1127,25.0964,26.1058,4356287.6931923,0
+VTR.US,D,20110816,000000,25.7775,26.196,25.5913,25.8363,5279895.482466,0
+VTR.US,D,20110817,000000,26.0402,26.2058,25.653,25.9971,3184377.3277246,0
+VTR.US,D,20110818,000000,25.266,25.4864,24.628,25.0082,8395534.5609558,0
+VTR.US,D,20110819,000000,24.8151,25.5893,24.7632,25.1004,6579845.8240413,0
+VTR.US,D,20110822,000000,25.7128,25.8167,24.8063,25.6775,6698269.689991,0
+VTR.US,D,20110823,000000,25.6835,26.5066,25.5051,26.5028,5165878.6602104,0
+VTR.US,D,20110824,000000,26.391,27.0937,26.391,26.9428,3830928.0857692,0
+VTR.US,D,20110825,000000,27.0535,27.3554,26.2215,26.4958,3744415.7466743,0
+VTR.US,D,20110826,000000,26.341,26.8683,25.7962,26.8311,3035451.0868862,0
+VTR.US,D,20110829,000000,27.1898,27.7376,27.1447,27.7131,4150769.8685818,0
+VTR.US,D,20110830,000000,27.6199,27.9199,27.4102,27.7376,3547251.815725,0
+VTR.US,D,20110831,000000,27.8875,28.2619,27.5573,28.1404,4411542.5723479,0
+VTR.US,D,20110901,000000,28.1992,28.2453,27.5298,27.6484,2694937.3202357,0
+VTR.US,D,20110902,000000,27.0721,27.5082,26.9722,27.0045,3170640.9021149,0
+VTR.US,D,20110906,000000,26.1038,27.3406,26.1038,27.2975,4401870.3410038,0
+VTR.US,D,20110907,000000,27.7219,28.6127,27.273,28.5667,5443729.5511278,0
+VTR.US,D,20110908,000000,28.5078,28.7195,28.2128,28.2746,5327607.6741973,0
+VTR.US,D,20110909,000000,28.1795,28.1795,26.8683,27.0418,5689059.7452239,0
+VTR.US,D,20110912,000000,26.7027,27.127,26.6193,27.0663,4733638.3860749,0
+VTR.US,D,20110913,000000,27.1838,27.2437,26.8683,27.0701,4590883.4349474,0
+VTR.US,D,20110914,000000,27.2475,27.3573,26.7095,27.1711,3428668.7696836,0
+VTR.US,D,20110915,000000,27.4269,27.7326,27.2838,27.7219,3974505.4673708,0
+VTR.US,D,20110916,000000,27.7895,28.5922,27.6945,28.5833,6695318.7359825,0
+VTR.US,D,20110919,000000,28.0943,28.2874,27.8395,27.9443,3584167.3116178,0
+VTR.US,D,20110920,000000,28.1256,28.6833,27.9287,28.2413,3371240.4700445,0
+VTR.US,D,20110921,000000,28.3481,28.3726,26.7301,26.7635,3860093.7560414,0
+VTR.US,D,20110922,000000,26.1676,26.5223,25.7707,26.0627,5052721.0022961,0
+VTR.US,D,20110923,000000,26.0078,26.1196,25.6472,25.8922,4590247.7349657,0
+VTR.US,D,20110926,000000,26.1676,26.585,25.7912,26.5184,4717860.169673,0
+VTR.US,D,20110927,000000,27.2593,27.4543,26.8144,26.9761,3618233.8920224,0
+VTR.US,D,20110928,000000,26.9261,27.1025,26.1479,26.1989,5562767.68897,0
+VTR.US,D,20110929,000000,26.7027,26.7928,26.1264,26.585,3151712.7565896,0
+VTR.US,D,20110930,000000,25.9853,26.5958,25.9853,26.2107,5683664.968653,0
+VTR.US,D,20111003,000000,26.047,26.4557,25.2826,25.3081,5277426.1502736,0
+VTR.US,D,20111004,000000,24.9063,25.6521,24.5191,25.5688,7803646.8586487,0
+VTR.US,D,20111005,000000,25.6364,25.9451,24.723,25.7158,4725289.5943398,0
+VTR.US,D,20111006,000000,25.6521,26.0862,25.3532,26.0137,3479892.1069,0
+VTR.US,D,20111007,000000,26.2538,26.4958,25.5257,25.6775,5794674.7157138,0
+VTR.US,D,20111010,000000,26.2087,27.176,25.9765,27.1329,5589261.9907792,0
+VTR.US,D,20111011,000000,26.9036,26.9761,26.3067,26.4371,4545853.8359164,0
+VTR.US,D,20111012,000000,26.589,27.0535,26.4263,26.5762,3539987.6934611,0
+VTR.US,D,20111013,000000,26.2783,26.3813,25.607,26.1421,3856339.7588776,0
+VTR.US,D,20111014,000000,26.5527,26.9898,26.4557,26.9006,3460131.3270488,0
+VTR.US,D,20111017,000000,26.7095,26.7928,26.0765,26.1607,3898462.280464,0
+VTR.US,D,20111018,000000,26.2087,27.2877,26.1362,27.1182,3997850.860442,0
+VTR.US,D,20111019,000000,27.1221,27.5062,26.9584,27.3279,4573025.6735007,0
+VTR.US,D,20111020,000000,27.3534,27.4719,26.7507,27.4073,3560882.1212735,0
+VTR.US,D,20111021,000000,27.7013,28.2668,27.618,28.1374,4789770.7965056,0
+VTR.US,D,20111024,000000,28.1894,28.7735,28.0893,28.7323,3182552.8789807,0
+VTR.US,D,20111025,000000,28.1659,28.3589,27.9042,28.1374,3990961.2195479,0
+VTR.US,D,20111026,000000,28.6353,28.6461,28.0893,28.257,3974875.8671997,0
+VTR.US,D,20111027,000000,29.1498,29.2242,28.5833,29.0057,6733205.638589,0
+VTR.US,D,20111028,000000,29.0213,29.828,28.9852,29.7309,4365910.9460467,0
+VTR.US,D,20111031,000000,29.3379,30.0975,29.2389,29.5045,4323984.3384194,0
+VTR.US,D,20111101,000000,28.743,29.0979,28.3589,28.4334,5135604.8516072,0
+VTR.US,D,20111102,000000,28.9852,29.0106,28.304,28.8205,4620516.4416428,0
+VTR.US,D,20111103,000000,29.2331,29.4125,28.5098,29.1743,5340528.8120294,0
+VTR.US,D,20111104,000000,28.6108,29.1115,28.2501,28.8097,3552009.871929,0
+VTR.US,D,20111107,000000,28.8783,29.2449,28.4823,28.7607,2704235.0702101,0
+VTR.US,D,20111108,000000,28.9646,29.139,28.4197,29.0753,3775877.2836544,0
+VTR.US,D,20111109,000000,28.4079,28.6401,27.7288,27.7767,4534675.5160118,0
+VTR.US,D,20111110,000000,28.1933,28.2668,27.6082,27.9738,2944964.3474236,0
+VTR.US,D,20111111,000000,28.4334,28.8254,28.1256,28.7881,2743136.235709,0
+VTR.US,D,20111114,000000,28.601,28.6401,27.8787,27.9914,2597452.7790474,0
+VTR.US,D,20111115,000000,27.8611,28.3677,27.7013,28.2364,1977511.62634,0
+VTR.US,D,20111116,000000,28.0061,28.5382,27.8718,28.0061,2347228.8175152,0
+VTR.US,D,20111117,000000,27.8924,27.9767,27.1799,27.3015,3199068.8338848,0
+VTR.US,D,20111118,000000,27.5004,27.8297,27.2936,27.8062,4149088.2737664,0
+VTR.US,D,20111121,000000,27.1838,27.4641,26.7928,26.9634,2987111.3582549,0
+VTR.US,D,20111122,000000,26.8948,27.176,26.5616,26.8624,3170585.8013139,0
+VTR.US,D,20111123,000000,26.7095,26.7095,25.9981,26.1038,3919071.0004194,0
+VTR.US,D,20111125,000000,26.1441,26.8144,26.1,26.2999,1308848.1005499,0
+VTR.US,D,20111128,000000,27.0466,27.0701,26.5037,26.7635,3800775.7030054,0
+VTR.US,D,20111129,000000,26.9095,26.9203,26.5321,26.7027,2115234.0376438,0
+VTR.US,D,20111130,000000,27.5984,28.058,27.176,27.9943,6116721.5509512,0
+VTR.US,D,20111201,000000,27.8973,27.9042,27.3015,27.423,2740846.4913123,0
+VTR.US,D,20111202,000000,27.5818,27.7043,27.13,27.1829,4190110.8201033,0
+VTR.US,D,20111205,000000,27.5405,27.5749,27.1711,27.3897,2986448.1078726,0
+VTR.US,D,20111206,000000,27.4132,28.0306,27.3406,27.8346,3127119.4324145,0
+VTR.US,D,20111207,000000,27.7111,28.3157,27.5573,28.205,3452511.090349,0
+VTR.US,D,20111208,000000,28.0757,28.1492,27.6885,27.7827,3943943.9101403,0
+VTR.US,D,20111209,000000,27.8483,28.4559,27.8238,28.3334,3028714.5037726,0
+VTR.US,D,20111212,000000,27.9365,28.0061,27.423,27.5925,3351100.1068975,0
+VTR.US,D,20111213,000000,27.6464,27.9179,27.1202,27.3063,3317627.3906813,0
+VTR.US,D,20111214,000000,27.2231,27.9071,27.1653,27.7268,3864342.6400288,0
+VTR.US,D,20111215,000000,28.0757,28.4795,27.9071,28.356,2952201.9396721,0
+VTR.US,D,20111216,000000,28.595,28.8862,28.2413,28.3785,4441546.9992573,0
+VTR.US,D,20111219,000000,28.4795,28.5186,27.9493,27.9875,3340848.2967577,0
+VTR.US,D,20111220,000000,28.4961,28.993,28.3452,28.7833,2393942.0521321,0
+VTR.US,D,20111221,000000,28.8469,28.9714,28.5902,28.8862,2115952.3888271,0
+VTR.US,D,20111222,000000,28.9714,29.3634,28.9655,29.2449,2285497.5534728,0
+VTR.US,D,20111223,000000,29.4252,29.5075,29.1939,29.4761,1616039.1476093,0
+VTR.US,D,20111227,000000,29.4899,29.8025,29.3154,29.7074,1689880.3432469,0
+VTR.US,D,20111228,000000,29.7417,29.7809,29.4125,29.4899,2166476.7621791,0
+VTR.US,D,20111229,000000,29.4899,29.8093,29.4428,29.6682,2135592.7632244,0
+VTR.US,D,20111230,000000,29.7211,29.925,29.5771,29.5771,1951964.2419996,0
+VTR.US,D,20120103,000000,30.1386,30.3004,29.5869,29.824,4063006.5372274,0
+VTR.US,D,20120104,000000,28.7538,28.9714,28.6882,28.8655,15302127.114482,0
+VTR.US,D,20120105,000000,28.8205,28.9714,28.5657,28.9401,3832828.0430182,0
+VTR.US,D,20120106,000000,28.9518,29.0341,28.7313,28.8097,4035707.1514925,0
+VTR.US,D,20120109,000000,28.8734,28.9401,28.6726,28.8009,2073811.500307,0
+VTR.US,D,20120110,000000,29.0979,29.2497,28.9214,29.1811,4777407.8093798,0
+VTR.US,D,20120111,000000,29.1077,29.3722,29.0077,29.3252,3898491.8716348,0
+VTR.US,D,20120112,000000,29.4222,29.4702,28.9518,29.187,3993660.1384112,0
+VTR.US,D,20120113,000000,29.0508,29.5623,28.9655,29.4811,8383945.0258143,0
+VTR.US,D,20120117,000000,29.6251,29.9563,29.5859,29.777,4149961.7235006,0
+VTR.US,D,20120118,000000,29.7211,30.0083,29.6202,29.8769,3519416.7277583,0
+VTR.US,D,20120119,000000,29.9896,30.1524,29.8093,30.0534,4472261.6142684,0
+VTR.US,D,20120120,000000,30.1249,30.2699,29.8495,30.2699,5531358.1916353,0
+VTR.US,D,20120123,000000,30.2523,30.5825,30.2053,30.5414,3715002.1227978,0
+VTR.US,D,20120124,000000,30.313,30.7894,30.313,30.7894,4080114.3155495,0
+VTR.US,D,20120125,000000,30.6345,31.1235,30.3826,31.0736,4923867.7791813,0
+VTR.US,D,20120126,000000,31.2793,31.6449,31.0696,31.6449,4838423.7833945,0
+VTR.US,D,20120127,000000,31.5724,31.6743,31.2402,31.5587,3296150.3229178,0
+VTR.US,D,20120130,000000,31.3009,31.3146,30.9883,31.15,3004000.7741435,0
+VTR.US,D,20120131,000000,31.3215,31.3813,30.9746,31.2872,4477558.4338598,0
+VTR.US,D,20120201,000000,31.4774,31.6527,31.2735,31.4087,2664723.7143596,0
+VTR.US,D,20120202,000000,31.5126,31.5724,31.1814,31.2617,1912056.9766901,0
+VTR.US,D,20120203,000000,31.5518,31.6782,31.2314,31.4146,3889201.2643568,0
+VTR.US,D,20120206,000000,31.3108,31.5587,31.2157,31.5381,1907061.1707337,0
+VTR.US,D,20120207,000000,31.3558,31.6449,31.251,31.5813,1864557.0250812,0
+VTR.US,D,20120208,000000,31.5107,31.5763,31.2274,31.5165,1662130.9676373,0
+VTR.US,D,20120209,000000,31.545,31.5714,31.1333,31.3451,1517793.3990592,0
+VTR.US,D,20120210,000000,31.1177,31.2685,30.9559,31.1814,2014247.534437,0
+VTR.US,D,20120213,000000,31.4028,31.5322,31.2853,31.5077,1415156.9329783,0
+VTR.US,D,20120214,000000,31.4283,31.4342,31,31.15,2028075.7947151,0
+VTR.US,D,20120215,000000,31.2685,31.3421,30.7766,30.8873,2641286.48662,0
+VTR.US,D,20120216,000000,30.8962,31.2617,30.854,30.9021,4523482.9107144,0
+VTR.US,D,20120217,000000,30.1386,31.2705,29.9877,30.6708,4280914.8993642,0
+VTR.US,D,20120221,000000,30.6992,30.7384,29.9642,30.1327,4684061.950577,0
+VTR.US,D,20120222,000000,30.0426,30.218,29.8799,30.0916,4735634.259533,0
+VTR.US,D,20120223,000000,30.1298,30.5326,30.072,30.4542,3761999.0245013,0
+VTR.US,D,20120224,000000,30.2523,30.2915,29.6838,30.0426,6493411.0342219,0
+VTR.US,D,20120227,000000,29.4222,30.1592,29.4222,30.1063,4747645.2137636,0
+VTR.US,D,20120228,000000,30.1298,30.2915,29.9182,30.0112,3298140.0740646,0
+VTR.US,D,20120229,000000,30.17,30.2043,29.8632,30.0004,3399562.2817533,0
+VTR.US,D,20120301,000000,29.972,30.1641,29.825,29.9946,1644899.7227055,0
+VTR.US,D,20120302,000000,30.0004,30.4375,29.9946,30.3258,3331521.9759976,0
+VTR.US,D,20120305,000000,30.3581,30.4875,30.218,30.3836,2273219.258319,0
+VTR.US,D,20120306,000000,30.119,30.4375,30.0916,30.168,3401327.5481553,0
+VTR.US,D,20120307,000000,30.2484,30.368,29.9182,30.1935,3547025.2902098,0
+VTR.US,D,20120308,000000,30.3258,30.3895,30.1121,30.2062,3092019.2017988,0
+VTR.US,D,20120309,000000,30.218,30.2719,29.9877,30.0455,3657633.0055005,0
+VTR.US,D,20120312,000000,30.0534,30.4317,29.9946,30.2601,2542597.8908915,0
+VTR.US,D,20120313,000000,30.4365,31.0951,30.3934,31.0363,2733818.0780305,0
+VTR.US,D,20120314,000000,30.9942,31.1647,30.8061,31.0686,2802574.694199,0
+VTR.US,D,20120315,000000,31.0305,31.1117,30.8619,31.0246,2840078.9523542,0
+VTR.US,D,20120316,000000,30.9942,31.151,30.8668,30.905,4490895.8888549,0
+VTR.US,D,20120319,000000,30.8845,31.1558,30.7894,31.0413,3149492.3983868,0
+VTR.US,D,20120320,000000,30.905,31.0686,30.8109,31.0088,2009512.9470927,0
+VTR.US,D,20120321,000000,31.0736,31.1225,30.905,30.9746,1531901.2448829,0
+VTR.US,D,20120322,000000,30.7736,30.7736,30.3209,30.3788,3108072.9222057,0
+VTR.US,D,20120323,000000,30.3836,30.6443,30.1994,30.4875,2366602.8713744,0
+VTR.US,D,20120326,000000,30.8011,31.0363,30.6571,30.7776,2514281.1811088,0
+VTR.US,D,20120327,000000,30.905,31.1981,30.7894,30.9599,2451117.2962407,0
+VTR.US,D,20120328,000000,30.9216,31.0088,30.5414,30.9079,3208776.778711,0
+VTR.US,D,20120329,000000,30.7393,30.9216,30.6022,30.856,2069016.7102357,0
+VTR.US,D,20120330,000000,31.0971,31.249,30.9647,30.9746,4233124.1379724,0
+VTR.US,D,20120402,000000,30.9403,31.2274,30.9276,31.0784,3381635.1341127,0
+VTR.US,D,20120403,000000,31.0305,31.1275,30.608,30.6757,3225661.0926737,0
+VTR.US,D,20120404,000000,30.4875,30.5482,30.1935,30.2915,3847380.7767907,0
+VTR.US,D,20120405,000000,30.2062,30.3209,30.0112,30.1239,1056033.380986,0
+VTR.US,D,20120409,000000,29.68,30.067,29.6477,29.8857,1659915.7113605,0
+VTR.US,D,20120410,000000,29.9024,29.9515,29.2615,29.3261,4307502.056227,0
+VTR.US,D,20120411,000000,29.5859,30.0455,29.5555,29.9946,5003334.3584459,0
+VTR.US,D,20120412,000000,29.9681,30.4317,29.8495,30.4317,3102206.7276707,0
+VTR.US,D,20120413,000000,30.3934,30.6022,30.2415,30.3356,3652616.7918401,0
+VTR.US,D,20120416,000000,30.4875,30.8011,30.3895,30.5463,2872824.1339203,0
+VTR.US,D,20120417,000000,30.7453,31.0088,30.4728,30.9403,2806020.5350313,0
+VTR.US,D,20120418,000000,30.7648,30.9344,30.5218,30.5316,2752730.9177777,0
+VTR.US,D,20120419,000000,30.5316,30.5816,30.2356,30.313,3530100.1608391,0
+VTR.US,D,20120420,000000,30.4247,31.0246,30.4042,30.8315,3261744.9746256,0
+VTR.US,D,20120423,000000,30.6022,30.6826,30.2278,30.4718,3552411.9036991,0
+VTR.US,D,20120424,000000,30.5159,31.0451,30.5159,31.0246,2551392.5909607,0
+VTR.US,D,20120425,000000,31.3078,31.7478,31.247,31.7478,3513394.4142871,0
+VTR.US,D,20120426,000000,31.6685,31.9037,31.5244,31.8498,2721594.8836775,0
+VTR.US,D,20120427,000000,31.984,32.2123,31.693,32.1163,2781647.6140601,0
+VTR.US,D,20120430,000000,32.0898,32.0898,31.7086,31.8929,3437753.2591505,0
+VTR.US,D,20120501,000000,31.9105,32.4339,31.7919,32.1672,2377165.8990012,0
+VTR.US,D,20120502,000000,32.0624,32.1114,31.785,31.9967,2327263.9606232,0
+VTR.US,D,20120503,000000,32.0124,32.1712,31.8879,31.9105,2405217.308631,0
+VTR.US,D,20120504,000000,31.8399,31.9242,31.6527,31.7527,2985638.9424062,0
+VTR.US,D,20120507,000000,31.7126,32.229,31.7126,32.0702,2010344.5610335,0
+VTR.US,D,20120508,000000,31.8752,31.9918,31.6527,31.9399,2121738.9933162,0
+VTR.US,D,20120509,000000,31.6508,32.1947,31.6116,31.9193,3346620.6158541,0
+VTR.US,D,20120510,000000,32.177,32.2614,31.8047,31.9918,2652750.5143816,0
+VTR.US,D,20120511,000000,31.788,32.1359,31.693,31.9585,2103970.0053821,0
+VTR.US,D,20120514,000000,31.6037,31.9781,31.3705,31.7282,2625720.5103404,0
+VTR.US,D,20120515,000000,31.7723,31.7723,31.4694,31.5577,1936059.4978324,0
+VTR.US,D,20120516,000000,31.7478,31.7478,31.1275,31.2333,2717976.5977459,0
+VTR.US,D,20120517,000000,31.2872,31.3774,30.7531,30.7531,2082057.2331367,0
+VTR.US,D,20120518,000000,31.0746,31.3372,30.3974,30.5414,3013196.4855976,0
+VTR.US,D,20120521,000000,30.3513,31.3607,30.3513,31.2422,3059446.4653321,0
+VTR.US,D,20120522,000000,31.3813,31.5763,31.1392,31.3078,2476634.0690251,0
+VTR.US,D,20120523,000000,31.1608,31.5949,30.8942,31.5371,2015239.3488549,0
+VTR.US,D,20120524,000000,31.2911,31.9037,31.2705,31.5881,2190590.5053086,0
+VTR.US,D,20120525,000000,31.6312,31.8438,31.4283,31.5117,1917767.052289,0
+VTR.US,D,20120529,000000,31.6597,32.0222,31.4832,31.9977,2274341.6820429,0
+VTR.US,D,20120530,000000,31.7282,31.8684,31.3499,31.3813,3140230.3618945,0
+VTR.US,D,20120531,000000,31.4548,32.2986,31.1618,31.9105,7336181.8669027,0
+VTR.US,D,20120601,000000,30.8502,31.0706,30.7894,30.8609,8854936.4688236,0
+VTR.US,D,20120604,000000,30.8502,30.9148,30.3072,30.5581,4207240.0265148,0
+VTR.US,D,20120605,000000,30.6257,31.0794,30.459,30.9148,4237507.7128067,0
+VTR.US,D,20120606,000000,31.3058,31.5685,31.101,31.5626,6087497.7187225,0
+VTR.US,D,20120607,000000,31.839,31.9556,31.3656,31.4548,2953586.6023933,0
+VTR.US,D,20120608,000000,31.3166,31.9683,31.3166,31.9683,2130502.061444,0
+VTR.US,D,20120611,000000,32.2045,32.2496,31.5969,31.6469,2907019.2828605,0
+VTR.US,D,20120612,000000,31.7282,31.9144,31.4871,31.8929,2091416.2062234,0
+VTR.US,D,20120613,000000,31.7282,32.1888,31.6645,31.8576,1986884.8848195,0
+VTR.US,D,20120614,000000,31.935,32.6729,31.9144,32.5309,2935885.9802679,0
+VTR.US,D,20120615,000000,32.7072,32.9767,32.4622,32.9709,4436594.0494794,0
+VTR.US,D,20120618,000000,32.863,33.5814,32.7268,33.4824,4200911.5974826,0
+VTR.US,D,20120619,000000,33.5383,33.7794,33.2012,33.5442,4220823.3943439,0
+VTR.US,D,20120620,000000,33.5932,33.795,33.4217,33.6001,2933472.7692616,0
+VTR.US,D,20120621,000000,33.7069,33.7196,33.1169,33.2472,3364338.5845279,0
+VTR.US,D,20120622,000000,33.4677,33.4884,33.0316,33.1169,8786538.0078615,0
+VTR.US,D,20120625,000000,32.5887,33.2365,32.5357,33.1062,3987320.4851418,0
+VTR.US,D,20120626,000000,33.1943,33.5315,33.1169,33.3551,4075700.1291591,0
+VTR.US,D,20120627,000000,33.4011,33.6462,33.2796,33.4481,2408216.2207441,0
+VTR.US,D,20120628,000000,33.2903,33.9636,33.0551,33.9205,3340151.3736637,0
+VTR.US,D,20120629,000000,34.5095,34.6163,34.189,34.6163,3375650.5748941,0
+VTR.US,D,20120702,000000,34.7438,34.8692,34.4547,34.7438,2835207.6333927,0
+VTR.US,D,20120703,000000,34.7927,35.2367,34.7085,35.0191,2366892.6607722,0
+VTR.US,D,20120705,000000,34.9721,35.0731,34.5967,34.6556,3263858.1923821,0
+VTR.US,D,20120706,000000,34.3763,34.829,34.3204,34.7869,1270304.0698724,0
+VTR.US,D,20120709,000000,34.8417,35.0946,34.735,35.0476,2167891.0160713,0
+VTR.US,D,20120710,000000,35.0946,35.1495,34.3155,34.5144,2368056.9202893,0
+VTR.US,D,20120711,000000,34.5183,34.829,34.2449,34.7575,3110764.6983725,0
+VTR.US,D,20120712,000000,34.4958,34.9642,34.3664,34.8114,2408550.9070909,0
+VTR.US,D,20120713,000000,34.9251,35.3622,34.8417,35.3622,2552277.2649321,0
+VTR.US,D,20120716,000000,35.3524,35.566,35.2044,35.4895,2136193.7701092,0
+VTR.US,D,20120717,000000,35.6395,36.2128,35.4346,36.1491,3445517.3701641,0
+VTR.US,D,20120718,000000,36.0247,36.1755,35.9423,36.058,3333481.1155884,0
+VTR.US,D,20120719,000000,36.0492,36.1422,35.5287,35.9383,2378658.7225539,0
+VTR.US,D,20120720,000000,35.7257,35.8854,35.6091,35.8629,2751896.2426812,0
+VTR.US,D,20120723,000000,35.6395,35.8757,35.4895,35.7472,2541440.7740708,0
+VTR.US,D,20120724,000000,35.7101,35.9345,35.5601,35.814,2804310.3694302,0
+VTR.US,D,20120725,000000,35.956,36.0344,35.5102,35.8511,2544967.2253342,0
+VTR.US,D,20120726,000000,36.2736,36.4891,35.659,36.0452,3457596.6902032,0
+VTR.US,D,20120727,000000,36.2902,36.7303,36.1364,36.6303,2684630.409295,0
+VTR.US,D,20120730,000000,36.5872,37.0899,36.5323,36.9282,2181886.6195226,0
+VTR.US,D,20120731,000000,36.9233,37.1203,36.7518,36.8841,2868403.8252187,0
+VTR.US,D,20120801,000000,36.9361,37.3359,36.6126,36.6401,3108759.6414476,0
+VTR.US,D,20120802,000000,36.4715,36.8695,36.3343,36.8695,2315514.2250047,0
+VTR.US,D,20120803,000000,37.1977,37.377,36.6694,36.7734,3773812.0240024,0
+VTR.US,D,20120806,000000,36.9792,37.1899,36.6303,36.6469,2023238.1484652,0
+VTR.US,D,20120807,000000,36.5744,36.7009,35.7649,35.9129,4329148.5079344,0
+VTR.US,D,20120808,000000,35.8806,35.9345,34.9201,35.0907,6019718.6315789,0
+VTR.US,D,20120809,000000,35.0063,35.2818,34.8545,34.9299,4334406.5528881,0
+VTR.US,D,20120810,000000,34.9359,35.173,34.8417,34.9819,3712349.1212687,0
+VTR.US,D,20120813,000000,34.9025,35.0593,34.8349,34.8908,2544769.2706047,0
+VTR.US,D,20120814,000000,34.9486,35.1436,34.8643,34.9251,2150435.2863947,0
+VTR.US,D,20120815,000000,34.9721,35.1358,34.8868,35.0789,1551840.5921448,0
+VTR.US,D,20120816,000000,35.0534,35.2651,34.7869,35.2602,2045260.1019275,0
+VTR.US,D,20120817,000000,35.1436,35.173,34.8417,35.0907,2345944.1525439,0
+VTR.US,D,20120820,000000,35.0358,35.123,34.8045,35.0907,2132003.0480784,0
+VTR.US,D,20120821,000000,35.0995,35.3376,35.0907,35.1289,1668627.760228,0
+VTR.US,D,20120822,000000,34.9486,35.2778,34.8162,35.273,3696778.043063,0
+VTR.US,D,20120823,000000,35.1495,35.2435,34.9201,34.9622,3074004.3010307,0
+VTR.US,D,20120824,000000,34.9299,35.2495,34.8584,35.1867,2020501.4753493,0
+VTR.US,D,20120827,000000,35.2367,35.4444,35.2082,35.3622,1357419.4566225,0
+VTR.US,D,20120828,000000,35.3524,35.6257,35.173,35.5601,2499286.6205432,0
+VTR.US,D,20120829,000000,35.513,35.7257,35.4661,35.6071,2118068.6677392,0
+VTR.US,D,20120830,000000,35.4111,35.807,35.3209,35.7404,1797591.1849449,0
+VTR.US,D,20120831,000000,35.8511,35.9492,35.5601,35.9198,3441682.7625693,0
+VTR.US,D,20120904,000000,35.9383,36.4352,35.7101,36.3794,2660166.6740407,0
+VTR.US,D,20120905,000000,36.4755,36.5647,36.1727,36.3313,2392852.2807348,0
+VTR.US,D,20120906,000000,36.5196,36.6469,36.3745,36.4941,3576598.0941781,0
+VTR.US,D,20120907,000000,36.6764,36.743,35.9393,36.0079,3092354.9085307,0
+VTR.US,D,20120910,000000,36.0079,36.0785,35.5493,35.5552,3391297.1616048,0
+VTR.US,D,20120911,000000,35.5493,35.8591,35.5268,35.8247,1974731.0766605,0
+VTR.US,D,20120912,000000,35.9305,35.9864,35.6552,35.9305,2511666.9542174,0
+VTR.US,D,20120913,000000,35.7923,36.2451,35.7923,36.1844,3596312.9566953,0
+VTR.US,D,20120914,000000,36.301,36.4342,35.9678,36.0247,4310446.8879244,0
+VTR.US,D,20120917,000000,36.0001,36.3069,35.9864,36.1031,2788252.5674824,0
+VTR.US,D,20120918,000000,35.8757,35.9393,34.7711,34.9054,5858731.437635,0
+VTR.US,D,20120919,000000,34.9162,35.1848,34.9054,35.0338,3256077.7552053,0
+VTR.US,D,20120920,000000,34.9397,35.1182,34.7878,34.8241,3309026.5638009,0
+VTR.US,D,20120921,000000,34.9221,34.9397,34.6614,34.6839,6351665.2440608,0
+VTR.US,D,20120924,000000,34.6556,34.9271,34.6026,34.8427,3509939.389988,0
+VTR.US,D,20120925,000000,34.9466,34.9622,34.3468,34.3635,3055460.8407272,0
+VTR.US,D,20120926,000000,34.4017,34.7771,34.4017,34.4575,3293739.1526818,0
+VTR.US,D,20120927,000000,34.5174,34.6379,34.2126,34.29,3373895.512344,0
+VTR.US,D,20120928,000000,34.2126,34.5174,34.0597,34.4635,4213737.8394907,0
+VTR.US,D,20121001,000000,34.6496,34.73,33.9372,34.2243,2554787.4125328,0
+VTR.US,D,20121002,000000,34.3791,34.7359,34.2351,34.7359,2448535.7216759,0
+VTR.US,D,20121003,000000,34.8006,35.126,34.6153,34.6614,3800146.1253348,0
+VTR.US,D,20121004,000000,34.8359,34.8388,34.4458,34.6839,3448366.2856522,0
+VTR.US,D,20121005,000000,34.8006,35.0936,34.6771,34.974,3406358.0472087,0
+VTR.US,D,20121008,000000,34.8388,35.0397,34.6899,34.9309,1401915.3941923,0
+VTR.US,D,20121009,000000,34.9848,35.1966,34.9309,34.9397,2213530.8054541,0
+VTR.US,D,20121010,000000,35.0985,35.4356,34.877,35.3925,3276993.6111069,0
+VTR.US,D,20121011,000000,35.5268,35.6032,35.2425,35.2425,2120280.8628603,0
+VTR.US,D,20121012,000000,35.2495,35.5385,35.1298,35.1779,2282643.5360586,0
+VTR.US,D,20121015,000000,35.1848,35.6071,35.0769,35.6032,1949468.3797918,0
+VTR.US,D,20121016,000000,35.712,35.8306,35.5699,35.8247,1881055.6334369,0
+VTR.US,D,20121017,000000,35.6297,35.6297,35.1485,35.369,2927876.9768056,0
+VTR.US,D,20121018,000000,35.3759,35.8757,35.3376,35.8188,2497841.7550949,0
+VTR.US,D,20121019,000000,35.7973,36.1031,35.6738,35.7306,2635659.0622227,0
+VTR.US,D,20121022,000000,35.6787,35.8306,35.3984,35.712,1738028.23946,0
+VTR.US,D,20121023,000000,35.2916,35.4356,34.9162,35.1416,2792663.6927173,0
+VTR.US,D,20121024,000000,35.2425,35.4719,34.9848,35.2044,1986168.5744067,0
+VTR.US,D,20121025,000000,35.369,35.4444,34.5674,34.8888,2254595.1875844,0
+VTR.US,D,20121026,000000,34.9221,35.1485,34.1068,34.8986,3233197.6577868,0
+VTR.US,D,20121031,000000,35.126,35.5013,34.8172,35.027,4072618.5658444,0
+VTR.US,D,20121101,000000,35.0574,35.3033,34.9397,35.1416,2220735.7453761,0
+VTR.US,D,20121102,000000,35.4258,35.7023,35.22,35.5385,2848450.1925639,0
+VTR.US,D,20121105,000000,35.3151,35.415,34.8643,35.0025,2201724.9486494,0
+VTR.US,D,20121106,000000,35.126,35.4719,35.0701,35.3817,2634766.2251696,0
+VTR.US,D,20121107,000000,35.122,35.7257,35.122,35.4964,3057608.7515805,0
+VTR.US,D,20121108,000000,35.4856,35.5826,35.1102,35.1182,2408886.6138229,0
+VTR.US,D,20121109,000000,35.0603,35.4856,34.9309,35.2592,2161450.3446666,0
+VTR.US,D,20121112,000000,35.2592,35.3984,35.0083,35.3151,1516114.8653994,0
+VTR.US,D,20121113,000000,35.1485,35.6169,35.0819,35.4053,2194807.7573547,0
+VTR.US,D,20121114,000000,35.5013,35.5013,34.8006,34.9917,3064055.5452964,0
+VTR.US,D,20121115,000000,35.0143,35.2543,34.6271,34.83,2674345.9468288,0
+VTR.US,D,20121116,000000,34.9221,35.3984,34.7585,35.3269,2882358.6132619,0
+VTR.US,D,20121119,000000,35.5876,35.9393,35.4591,35.7199,2197512.7985294,0
+VTR.US,D,20121120,000000,35.7747,35.8962,35.5062,35.8247,2378990.347745,0
+VTR.US,D,20121121,000000,35.9031,35.96,35.5062,35.6071,1365173.3637841,0
+VTR.US,D,20121123,000000,35.8306,36.0472,35.6552,36.0197,737735.44098646,0
+VTR.US,D,20121126,000000,35.812,36.3774,35.8012,36.0736,1920776.1682541,0
+VTR.US,D,20121127,000000,35.9305,35.9305,35.2249,35.4661,3713154.2051942,0
+VTR.US,D,20121128,000000,35.4308,35.4856,35.1102,35.3269,2856422.462159,0
+VTR.US,D,20121129,000000,35.4513,35.4513,34.8006,35.1994,3966146.4717836,0
+VTR.US,D,20121130,000000,35.2651,35.4513,35.0769,35.2357,3626884.7177777,0
+VTR.US,D,20121203,000000,35.3327,35.7747,35.2965,35.5062,2237296.5972292,0
+VTR.US,D,20121204,000000,35.4964,35.9864,35.4053,35.712,2364903.9300105,0
+VTR.US,D,20121205,000000,35.6943,35.7973,35.3376,35.4964,2686488.5307506,0
+VTR.US,D,20121206,000000,35.5914,35.9247,35.5876,35.907,2055459.8724218,0
+VTR.US,D,20121207,000000,35.9726,36.1628,35.8591,36.1158,2174619.4361033,0
+VTR.US,D,20121210,000000,36.1569,36.1883,35.9198,35.9786,1883784.1434711,0
+VTR.US,D,20121211,000000,36.0785,36.2451,35.9247,36.1844,1984018.6227829,0
+VTR.US,D,20121212,000000,35.9952,36.152,35.4591,36.0247,3548314.0367218,0
+VTR.US,D,20121213,000000,35.9678,35.9726,34.978,35.1779,3134313.1480993,0
+VTR.US,D,20121214,000000,35.2249,35.2357,34.6663,34.7124,3489580.6644074,0
+VTR.US,D,20121217,000000,34.8388,35.0877,34.7496,35.0877,3405156.0334389,0
+VTR.US,D,20121218,000000,35.1661,35.3877,35.0505,35.369,2886458.5210097,0
+VTR.US,D,20121219,000000,35.3524,35.5493,35.2318,35.2592,2080148.0924209,0
+VTR.US,D,20121220,000000,35.3092,35.812,35.2495,35.812,2096906.8990035,0
+VTR.US,D,20121221,000000,35.513,35.661,35.3817,35.4356,5120370.5005188,0
+VTR.US,D,20121224,000000,35.4415,35.8757,35.2965,35.7797,1147750.7050041,0
+VTR.US,D,20121226,000000,35.8188,35.8188,35.4121,35.5493,1461242.6306951,0
+VTR.US,D,20121227,000000,35.5876,35.759,35.2425,35.6365,1413232.4864845,0
+VTR.US,D,20121228,000000,35.4777,35.8061,35.3984,35.3984,1319959.0750311,0
+VTR.US,D,20121231,000000,35.3984,35.8306,35.2592,35.8306,2146563.9449326,0
+VTR.US,D,20130102,000000,36.2942,36.3127,35.8511,36.0736,3392458.3599664,0
+VTR.US,D,20130103,000000,36.0844,36.1883,35.759,35.8061,3301437.9590424,0
+VTR.US,D,20130104,000000,35.8061,35.9952,35.6905,35.9726,2793359.595426,0
+VTR.US,D,20130107,000000,35.9433,36.0844,35.812,35.8511,1667880.8382592,0
+VTR.US,D,20130108,000000,36.3608,36.3951,35.8962,36.0247,2129315.3534523,0
+VTR.US,D,20130109,000000,36.1128,36.199,35.907,36.1314,1629478.6411248,0
+VTR.US,D,20130110,000000,36.1785,36.1844,35.8012,36.0736,2204876.9185431,0
+VTR.US,D,20130111,000000,36.0119,36.1266,35.7973,36.0913,2119584.9601516,0
+VTR.US,D,20130114,000000,36.1158,36.1883,35.9198,35.9952,1464540.5156729,0
+VTR.US,D,20130115,000000,35.8394,36.1442,35.665,36.1089,2257256.3521952,0
+VTR.US,D,20130116,000000,35.9903,36.1128,35.759,36.0599,1691916.0117279,0
+VTR.US,D,20130117,000000,36.0668,36.3666,36.0295,36.2774,2606338.2933996,0
+VTR.US,D,20130118,000000,36.2892,36.4088,36.055,36.3999,2409430.4791364,0
+VTR.US,D,20130122,000000,36.3215,36.5206,36.2501,36.5206,2323086.5036,0
+VTR.US,D,20130123,000000,36.3608,36.5744,36.3167,36.499,1957594.7275527,0
+VTR.US,D,20130124,000000,36.5715,36.7215,36.4274,36.5882,2091941.7046031,0
+VTR.US,D,20130125,000000,36.6263,36.9096,36.5107,36.8978,1944889.9113837,0
+VTR.US,D,20130128,000000,37.0037,37.0086,36.6764,36.8703,2045373.364685,0
+VTR.US,D,20130129,000000,36.8547,37.0478,36.8351,37.0135,1510337.444377,0
+VTR.US,D,20130130,000000,36.892,36.9929,36.5715,36.9096,2871579.263972,0
+VTR.US,D,20130131,000000,36.841,36.9262,36.6371,36.6979,2909642.6932187,0
+VTR.US,D,20130201,000000,36.7891,37.3457,36.7215,37.1213,2582681.6828413,0
+VTR.US,D,20130204,000000,36.9635,37.1987,36.9311,37.0684,1974119.8659235,0
+VTR.US,D,20130205,000000,37.134,37.1615,36.7498,36.841,1963337.455478,0
+VTR.US,D,20130206,000000,36.6185,36.9096,36.5647,36.9028,2182732.5188563,0
+VTR.US,D,20130207,000000,36.9507,37.0233,36.7371,36.9028,2830638.3484513,0
+VTR.US,D,20130208,000000,36.9704,37.3349,36.8703,37.3251,2236253.7635512,0
+VTR.US,D,20130211,000000,37.3192,37.5662,37.2742,37.478,2241714.8651605,0
+VTR.US,D,20130212,000000,37.4731,37.8396,37.3399,37.7309,2036147.0416749,0
+VTR.US,D,20130213,000000,37.7945,37.8827,37.5564,37.7073,1567358.6103199,0
+VTR.US,D,20130214,000000,37.6672,37.7142,37.4133,37.5231,2602861.8410112,0
+VTR.US,D,20130215,000000,37.8053,38.4815,37.4408,38.46,4865246.6492393,0
+VTR.US,D,20130219,000000,38.5031,38.6471,37.9435,38.3914,3103665.8785117,0
+VTR.US,D,20130220,000000,38.3375,38.6521,38.3042,38.5198,3217800.0450658,0
+VTR.US,D,20130221,000000,38.5747,38.8432,38.3208,38.4375,3034227.6450272,0
+VTR.US,D,20130222,000000,38.5599,38.8608,38.5276,38.8226,2856815.3104623,0
+VTR.US,D,20130225,000000,38.9226,39.0303,38.1169,38.1169,2463510.8949227,0
+VTR.US,D,20130226,000000,38.2865,38.5923,38.2385,38.5031,2693502.6586395,0
+VTR.US,D,20130227,000000,38.4727,39.095,38.2699,38.9186,1996238.7559801,0
+VTR.US,D,20130228,000000,38.9334,39.3763,38.9137,39.1852,5316115.0756501,0
+VTR.US,D,20130301,000000,38.9088,39.8046,38.752,39.4508,3413761.9622454,0
+VTR.US,D,20130304,000000,39.3763,39.9143,39.2823,39.6429,2752563.5746043,0
+VTR.US,D,20130305,000000,39.8291,39.9143,39.539,39.7546,2552216.0418199,0
+VTR.US,D,20130306,000000,40.0908,40.0908,39.4684,39.6194,2076655.3138693,0
+VTR.US,D,20130307,000000,39.5939,39.8624,39.5429,39.5879,2786929.1278735,0
+VTR.US,D,20130308,000000,39.6752,39.6752,39.0118,39.3096,3020664.6849021,0
+VTR.US,D,20130311,000000,39.3587,39.4527,39.1803,39.4527,1668178.7907385,0
+VTR.US,D,20130312,000000,39.5645,39.6194,39.2382,39.3734,1897823.6234862,0
+VTR.US,D,20130313,000000,39.4028,39.5243,39.1499,39.2832,1780347.6953907,0
+VTR.US,D,20130314,000000,39.3695,39.686,39.3146,39.4086,1980900.3256009,0
+VTR.US,D,20130315,000000,39.1941,39.5645,39.0118,39.5017,3969974.9570672,0
+VTR.US,D,20130318,000000,39.2185,39.3734,39.0832,39.2382,2831485.2681702,0
+VTR.US,D,20130319,000000,39.1941,39.2989,38.9431,39.0559,1929326.9962596,0
+VTR.US,D,20130320,000000,39.2558,39.392,39.0832,39.1911,2312962.2416108,0
+VTR.US,D,20130321,000000,39.2558,39.5194,39.1568,39.2558,2209350.2872753,0
+VTR.US,D,20130322,000000,39.2587,39.7046,39.244,39.6663,1772372.36464,0
+VTR.US,D,20130325,000000,39.7938,40.0319,39.686,39.8213,2120950.2355539,0
+VTR.US,D,20130326,000000,39.93,40.3485,39.8624,40.2309,1749198.3962829,0
+VTR.US,D,20130327,000000,40.0613,40.324,39.9967,40.2975,1775896.7751329,0
+VTR.US,D,20130328,000000,40.3691,40.9179,40.1887,40.9071,3571369.6403953,0
+VTR.US,D,20130401,000000,40.9071,41.0747,40.7052,41.0747,1789536.2641483,0
+VTR.US,D,20130402,000000,41.2913,41.5147,41.1678,41.3647,2002894.7286627,0
+VTR.US,D,20130403,000000,41.4706,41.5814,41.011,41.0894,1819152.9446804,0
+VTR.US,D,20130404,000000,41.1844,41.7832,41.1531,41.7156,2307017.4774151,0
+VTR.US,D,20130405,000000,41.2981,41.7999,41.2697,41.7656,2312429.6005345,0
+VTR.US,D,20130408,000000,41.8744,42.2811,41.6823,42.2184,1799620.7311147,0
+VTR.US,D,20130409,000000,42.2184,42.3428,41.9175,42.2056,2092219.2493785,0
+VTR.US,D,20130410,000000,42.3428,42.6544,42.1645,42.5565,2636064.1551484,0
+VTR.US,D,20130411,000000,42.628,42.9455,42.5036,42.6437,2067162.6703209,0
+VTR.US,D,20130412,000000,42.5732,43.1298,42.4536,43.1298,2148473.0856483,0
+VTR.US,D,20130415,000000,42.8289,43.5208,42.7525,42.822,5285293.3201927,0
+VTR.US,D,20130416,000000,42.577,43.4767,42.1576,43.4581,3944043.9078902,0
+VTR.US,D,20130417,000000,43.1916,43.5493,42.7162,43.3248,4374906.6620009,0
+VTR.US,D,20130418,000000,43.3797,43.5493,43.0269,43.4326,3199890.2439736,0
+VTR.US,D,20130419,000000,43.6267,44.2039,43.2582,44.1745,3041813.1886301,0
+VTR.US,D,20130422,000000,44.2587,44.295,43.8334,44.2128,1924690.3658949,0
+VTR.US,D,20130423,000000,44.442,44.4832,44.002,44.3656,2113083.0656348,0
+VTR.US,D,20130424,000000,44.198,44.4607,43.9794,44.2637,1936845.1944391,0
+VTR.US,D,20130425,000000,44.3,44.447,43.8226,43.9226,2459550.7799478,0
+VTR.US,D,20130426,000000,43.9177,44.3548,43.5267,43.8168,2085140.8372217,0
+VTR.US,D,20130429,000000,44.0059,44.198,43.7325,44.147,1430233.1243603,0
+VTR.US,D,20130430,000000,44.1412,44.5018,44.0648,44.4999,2008847.65594,0
+VTR.US,D,20130501,000000,44.5214,45.0153,44.3147,44.3989,2607293.3739501,0
+VTR.US,D,20130502,000000,44.6959,44.9281,44.3686,44.8507,2221228.5914294,0
+VTR.US,D,20130503,000000,45.1025,45.1653,44.6664,44.6959,2928700.4276648,0
+VTR.US,D,20130506,000000,44.6273,45.0321,44.5822,44.9134,2675784.6899658,0
+VTR.US,D,20130507,000000,44.9184,45.1702,44.5871,45.0692,2507812.9593037,0
+VTR.US,D,20130508,000000,44.9016,44.9016,44.3362,44.5156,3303719.5403574,0
+VTR.US,D,20130509,000000,44.4901,44.4901,43.8334,43.9794,3292357.5511163,0
+VTR.US,D,20130510,000000,44.1872,44.3,43.8864,44.3,2565016.774198,0
+VTR.US,D,20130513,000000,44.3245,44.7008,44.2461,44.6371,1986388.9776106,0
+VTR.US,D,20130514,000000,44.7478,45.0261,44.6469,45.0036,1734256.8957478,0
+VTR.US,D,20130515,000000,44.935,45.7131,44.7527,45.7131,3298704.3470822,0
+VTR.US,D,20130516,000000,45.5112,45.6328,45.2202,45.3936,2922337.3055356,0
+VTR.US,D,20130517,000000,45.476,45.9425,45.2829,45.6377,2727454.9559014,0
+VTR.US,D,20130520,000000,45.8827,46.1806,45.7552,45.9885,2545944.7543591,0
+VTR.US,D,20130521,000000,46.1708,46.5069,46.0395,46.3423,2177593.8589714,0
+VTR.US,D,20130522,000000,46.3874,47.0018,44.8507,45.1025,3809744.8889443,0
+VTR.US,D,20130523,000000,44.5264,44.5998,43.3179,43.6267,5348834.747586,0
+VTR.US,D,20130524,000000,43.3935,43.5002,42.2409,42.8387,4202453.3995251,0
+VTR.US,D,20130528,000000,43.2808,43.3993,41.6382,41.8224,4768834.5328999,0
+VTR.US,D,20130529,000000,41.3893,41.4579,39.9653,40.5494,6823984.2082198,0
+VTR.US,D,20130530,000000,40.5386,40.9895,40.4475,40.6749,3818908.968457,0
+VTR.US,D,20130531,000000,40.5181,41.0256,39.8584,39.882,6607360.5110542,0
+VTR.US,D,20130603,000000,40.1985,40.5337,39.3695,40.3024,3275817.1069673,0
+VTR.US,D,20130604,000000,40.2829,40.3681,39.6174,39.6223,2815842.7630003,0
+VTR.US,D,20130605,000000,39.5458,39.9095,39.0823,39.2057,2660687.0704945,0
+VTR.US,D,20130606,000000,39.243,40.2486,39.0313,40.2162,2475863.6781964,0
+VTR.US,D,20130607,000000,40.3769,40.4955,39.6174,40.1927,2831376.0869535,0
+VTR.US,D,20130610,000000,40.2113,40.3181,39.6174,39.7634,2256170.6623386,0
+VTR.US,D,20130611,000000,39.3244,39.9849,39.1166,39.4616,2529404.3102101,0
+VTR.US,D,20130612,000000,39.5518,39.5772,38.5992,38.6746,2882785.134277,0
+VTR.US,D,20130613,000000,38.4051,39.3743,38.2248,39.2057,3965029.1499858,0
+VTR.US,D,20130614,000000,39.145,40.1515,39.145,39.7311,3158799.3318281,0
+VTR.US,D,20130617,000000,39.8732,40.5092,39.8732,40.2779,3474145.2974339,0
+VTR.US,D,20130618,000000,40.3465,40.6033,40.0045,40.4308,2652562.7635041,0
+VTR.US,D,20130619,000000,40.4259,40.5562,38.5668,38.6805,3679342.7210905,0
+VTR.US,D,20130620,000000,38.4835,38.4835,36.1148,36.3187,5612735.9523861,0
+VTR.US,D,20130621,000000,36.5754,37.4045,36.1677,36.9282,6607751.3185871,0
+VTR.US,D,20130624,000000,36.6577,37.7279,36.0011,36.8096,4219348.9377249,0
+VTR.US,D,20130625,000000,37.133,38.2071,36.8342,38.0042,4255097.1129449,0
+VTR.US,D,20130626,000000,38.701,39.3479,38.3659,38.8265,3601781.2010008,0
+VTR.US,D,20130627,000000,39.0931,39.5606,39.0215,39.3695,3059261.7756102,0
+VTR.US,D,20130628,000000,39.343,39.6575,38.8726,39.1842,5574190.9013233,0
+VTR.US,D,20130701,000000,39.5213,39.7987,38.61,38.701,2636756.9967016,0
+VTR.US,D,20130702,000000,38.7089,39.4429,38.7089,39.4096,4302901.1393444,0
+VTR.US,D,20130703,000000,39.2057,39.3351,38.5414,39.0471,1738496.5962685,0
+VTR.US,D,20130705,000000,39.1107,39.1842,37.3339,38.3826,3192300.6188299,0
+VTR.US,D,20130708,000000,38.3541,38.9186,38.3433,38.3826,2548432.4534853,0
+VTR.US,D,20130709,000000,38.4051,39.0578,38.3728,38.9334,2132998.944037,0
+VTR.US,D,20130710,000000,38.8569,38.9137,38.3032,38.7315,2542837.6814145,0
+VTR.US,D,20130711,000000,39.3587,40.2779,39.3587,40.1927,2762835.7924481,0
+VTR.US,D,20130712,000000,40.1927,40.273,39.5047,39.7987,2021356.5581499,0
+VTR.US,D,20130715,000000,39.7987,40.0045,39.5919,39.8781,1547449.8746142,0
+VTR.US,D,20130716,000000,39.9173,40.0976,39.8251,39.9908,2528633.9193815,0
+VTR.US,D,20130717,000000,40.0858,40.5612,40.0858,40.4024,2228226.3931552,0
+VTR.US,D,20130718,000000,40.4308,40.719,40.2486,40.7062,2003816.1365014,0
+VTR.US,D,20130719,000000,40.719,40.7954,40.2486,40.3024,2029425.7643393,0
+VTR.US,D,20130722,000000,40.2554,40.4955,40.076,40.3946,1606741.3976349,0
+VTR.US,D,20130723,000000,40.4661,40.5092,40.076,40.3181,1099394.6502095,0
+VTR.US,D,20130724,000000,40.3122,40.3122,38.7343,38.9039,2835937.2088131,0
+VTR.US,D,20130725,000000,38.7902,39.1391,38.4551,39.0088,2336138.2507382,0
+VTR.US,D,20130726,000000,39.1911,39.2587,38.463,38.6031,2725906.0111625,0
+VTR.US,D,20130729,000000,38.4737,38.9186,38.4737,38.5815,2311899.0002286,0
+VTR.US,D,20130730,000000,38.5992,38.8785,38.1356,38.2639,2435829.8851216,0
+VTR.US,D,20130731,000000,38.3169,38.3375,36.8342,37.0831,4715303.084353,0
+VTR.US,D,20130801,000000,37.2497,37.3281,36.4803,36.5098,3526777.7866164,0
+VTR.US,D,20130802,000000,36.5098,37.1203,36.4872,36.6371,3504064.0119862,0
+VTR.US,D,20130805,000000,36.5901,36.9361,36.498,36.8018,2358362.2404708,0
+VTR.US,D,20130806,000000,36.8763,37.0674,36.5146,36.5196,3014336.2558698,0
+VTR.US,D,20130807,000000,36.5039,36.5254,36.105,36.2167,2363698.8550851,0
+VTR.US,D,20130808,000000,36.3461,36.4872,36.1109,36.2902,2291123.9574851,0
+VTR.US,D,20130809,000000,36.2403,36.6636,36.1364,36.448,3559956.631894,0
+VTR.US,D,20130812,000000,36.4049,36.6509,36.1863,36.3461,2290130.1022968,0
+VTR.US,D,20130813,000000,36.4176,36.4245,35.5533,35.665,2723373.4150873,0
+VTR.US,D,20130814,000000,35.6415,35.7472,35.3317,35.3631,2350423.6435874,0
+VTR.US,D,20130815,000000,35.0819,35.0887,34.388,34.4575,4051919.0316059,0
+VTR.US,D,20130816,000000,34.2988,34.3625,33.3051,33.5824,7659815.4011315,0
+VTR.US,D,20130819,000000,33.4021,33.5638,33.0218,33.2022,3954672.24017,0
+VTR.US,D,20130820,000000,33.3051,34.2195,33.3051,34.0312,3043834.5717183,0
+VTR.US,D,20130821,000000,33.8539,35.2092,33.4118,34.5507,4163005.3075571,0
+VTR.US,D,20130822,000000,34.5752,34.6085,34.0743,34.3664,2880663.7534389,0
+VTR.US,D,20130823,000000,34.3448,35.1916,34.3135,35.1867,3070651.3152519,0
+VTR.US,D,20130826,000000,35.2642,35.2955,34.8565,34.9819,2249731.0113192,0
+VTR.US,D,20130827,000000,34.7496,35.5806,34.5624,35.4621,3285610.7641507,0
+VTR.US,D,20130828,000000,35.3993,35.5032,35.0073,35.4063,2980952.3131664,0
+VTR.US,D,20130829,000000,35.2582,35.3092,34.8407,35.2838,1996097.9428221,0
+VTR.US,D,20130830,000000,35.2955,35.5748,35.0133,35.122,2532835.8656495,0
+VTR.US,D,20130903,000000,35.4915,35.5022,34.4086,34.732,3139187.5282164,0
+VTR.US,D,20130904,000000,34.8094,34.9809,34.4928,34.8222,1672945.0100242,0
+VTR.US,D,20130905,000000,34.8152,34.9231,34.045,34.095,1939613.4994963,0
+VTR.US,D,20130906,000000,34.6251,35.1553,34.5928,34.6712,2682885.550597,0
+VTR.US,D,20130909,000000,34.8134,35.0652,34.5752,35.0652,2567628.9603191,0
+VTR.US,D,20130910,000000,35.1691,35.2533,34.3596,34.5928,3183470.2052786,0
+VTR.US,D,20130911,000000,34.732,35.0486,34.631,34.9995,2502224.3095441,0
+VTR.US,D,20130912,000000,34.9819,35.3445,34.58,34.6251,1632441.8397558,0
+VTR.US,D,20130913,000000,34.6594,35.2308,34.5291,35.0486,2495153.0400837,0
+VTR.US,D,20130916,000000,36.4097,36.8635,35.9149,36.0618,3609627.9632159,0
+VTR.US,D,20130917,000000,36.007,36.3823,35.8688,35.8688,2655846.363089,0
+VTR.US,D,20130918,000000,35.8306,37.4329,35.0388,37.381,5154388.1024336,0
+VTR.US,D,20130919,000000,37.5388,37.6828,36.6685,36.692,3404360.1329802,0
+VTR.US,D,20130920,000000,36.6146,36.6685,35.8864,35.8933,4796146.1632572,0
+VTR.US,D,20130923,000000,35.8816,36.1834,35.6219,35.6365,2160029.9684634,0
+VTR.US,D,20130924,000000,35.6415,36.0247,35.3269,35.5964,3263103.1073315,0
+VTR.US,D,20130925,000000,35.5866,35.9717,35.4856,35.9149,2704716.6920262,0
+VTR.US,D,20130926,000000,35.9149,36.1304,35.7502,36.0923,1869418.1401908,0
+VTR.US,D,20130927,000000,35.91,36.0618,35.4661,35.7365,2626683.7539726,0
+VTR.US,D,20130930,000000,35.5483,35.9854,34.8584,35.0769,3698167.8077102,0
+VTR.US,D,20131001,000000,34.9271,36.2804,34.9271,35.9933,2953353.954567,0
+VTR.US,D,20131002,000000,35.9658,36.2471,35.4406,36.205,3730810.9507559,0
+VTR.US,D,20131003,000000,36.0482,36.1491,35.1044,35.3778,3887162.5347202,0
+VTR.US,D,20131004,000000,35.366,35.6806,35.0603,35.1926,2127155.1979764,0
+VTR.US,D,20131007,000000,34.882,35.661,34.8545,35.4298,1357903.119209,0
+VTR.US,D,20131008,000000,35.4131,35.7787,35.3719,35.4111,2411457.9845358,0
+VTR.US,D,20131009,000000,35.4406,35.7031,35.2828,35.3905,1827901.7274154,0
+VTR.US,D,20131010,000000,35.7414,36.3588,35.5797,36.3147,2381255.6028969,0
+VTR.US,D,20131011,000000,36.3313,36.5539,35.9531,36.5539,1910127.4282702,0
+VTR.US,D,20131014,000000,36.1942,36.5136,35.9325,36.2862,1812028.6151895,0
+VTR.US,D,20131015,000000,36.1422,36.496,35.9041,36.105,1859986.7197547,0
+VTR.US,D,20131016,000000,36.3823,36.938,36.2559,36.8841,2640265.0810313,0
+VTR.US,D,20131017,000000,36.9576,37.6447,36.8184,37.5388,2231784.4763598,0
+VTR.US,D,20131018,000000,37.7142,37.9778,37.2624,37.381,2595595.677977,0
+VTR.US,D,20131021,000000,37.3927,37.3927,36.8057,36.9704,2339169.8151778,0
+VTR.US,D,20131022,000000,37.0321,37.7592,36.8253,37.5515,1888089.1486447,0
+VTR.US,D,20131023,000000,37.5015,37.8023,37.3751,37.6447,2207198.294881,0
+VTR.US,D,20131024,000000,37.6289,37.6828,37.3751,37.6573,1918705.8066762,0
+VTR.US,D,20131025,000000,38.3551,38.5785,37.8269,38.4022,3027901.2567655,0
+VTR.US,D,20131028,000000,38.4306,38.4306,37.5574,37.9856,2385088.1697212,0
+VTR.US,D,20131029,000000,38.0287,38.0935,37.5015,37.7063,2271371.3407154,0
+VTR.US,D,20131030,000000,37.7857,37.923,37.4437,37.5388,1616595.2575452,0
+VTR.US,D,20131031,000000,37.5996,37.771,37.1408,37.2114,2502243.696863,0
+VTR.US,D,20131101,000000,37.284,37.5103,37.1154,37.381,2643913.9785191,0
+VTR.US,D,20131104,000000,37.4437,37.6182,37.0713,37.5388,2008679.2923815,0
+VTR.US,D,20131105,000000,37.3251,37.477,36.3941,36.496,2729835.5145811,0
+VTR.US,D,20131106,000000,36.6734,36.8155,36.4362,36.5196,2564367.8092086,0
+VTR.US,D,20131107,000000,36.5705,36.7891,36.1834,36.2912,2145019.0817344,0
+VTR.US,D,20131108,000000,35.9933,35.9991,34.5928,35.119,3171199.0528212,0
+VTR.US,D,20131111,000000,35.1436,35.4406,34.9632,35.0652,1570221.811201,0
+VTR.US,D,20131112,000000,35.0133,35.0985,34.4311,34.6369,1671077.7051018,0
+VTR.US,D,20131113,000000,34.5928,34.6663,34.3077,34.5115,2641424.2386225,0
+VTR.US,D,20131114,000000,34.7683,35.0436,34.5066,34.7173,2448567.3536172,0
+VTR.US,D,20131115,000000,34.7124,35.1044,34.7124,34.8937,2413753.8512437,0
+VTR.US,D,20131118,000000,34.8937,35.0191,34.7516,34.7585,2039587.7805812,0
+VTR.US,D,20131119,000000,34.8417,34.8417,34.3165,34.4497,1556154.7807853,0
+VTR.US,D,20131120,000000,34.6251,34.8937,33.6187,33.7481,2974325.9316548,0
+VTR.US,D,20131121,000000,33.8794,34.1685,33.6726,34.0832,1911981.468185,0
+VTR.US,D,20131122,000000,34.0832,34.1645,33.5442,33.7392,2093896.762653,0
+VTR.US,D,20131125,000000,33.8225,33.899,32.9572,33.1678,2675497.9617235,0
+VTR.US,D,20131126,000000,33.1884,33.3158,32.722,32.7827,2755303.3088757,0
+VTR.US,D,20131127,000000,32.768,32.9189,32.5348,32.8748,2571544.178345,0
+VTR.US,D,20131129,000000,32.9317,32.9503,32.4074,32.4152,1375258.8511356,0
+VTR.US,D,20131202,000000,32.4074,32.5123,31.938,32.0878,2495887.7174303,0
+VTR.US,D,20131203,000000,32.0565,32.084,31.8155,31.9222,2732817.0801459,0
+VTR.US,D,20131204,000000,31.5979,32.326,31.5734,32.0605,3174683.6682912,0
+VTR.US,D,20131205,000000,32.0232,32.4348,31.7527,32.326,2743654.5913924,0
+VTR.US,D,20131206,000000,32.5123,32.5965,31.933,32.1389,2003745.7299224,0
+VTR.US,D,20131209,000000,32.2339,32.6651,32.0447,32.6602,4123719.4568366,0
+VTR.US,D,20131210,000000,32.7455,33.2727,32.6817,33.0699,5293381.9137009,0
+VTR.US,D,20131211,000000,32.9934,33.063,32.1134,32.1281,4030970.5233777,0
+VTR.US,D,20131212,000000,32.0663,32.2466,31.7145,31.9262,4275255.8430255,0
+VTR.US,D,20131213,000000,32.1761,32.6896,32.0781,32.3456,3312432.6096103,0
+VTR.US,D,20131216,000000,32.3838,32.6896,32.3603,32.5456,4147260.7638669,0
+VTR.US,D,20131217,000000,32.6112,32.7886,32.4995,32.6896,3744882.0627123,0
+VTR.US,D,20131218,000000,32.7886,33.4471,32.1143,33.3747,5082384.6205475,0
+VTR.US,D,20131219,000000,33.1022,33.161,32.2878,32.7308,4537100.9716406,0
+VTR.US,D,20131220,000000,32.8827,33.1541,32.7886,33.1355,4526500.1897612,0
+VTR.US,D,20131223,000000,33.262,33.4854,32.9787,33.018,2991806.1505762,0
+VTR.US,D,20131224,000000,32.9973,33.2041,32.868,33.0101,1081883.8197319,0
+VTR.US,D,20131226,000000,33.0042,33.2688,32.9973,33.0816,2226349.9047659,0
+VTR.US,D,20131227,000000,33.0885,33.2306,32.8494,33.0728,1965789.4411221,0
+VTR.US,D,20131230,000000,33.0316,33.4982,33.0316,33.3316,2042840.7686099,0
+VTR.US,D,20131231,000000,33.3609,33.4736,33.0032,33.0954,2880430.0852273,0
+VTR.US,D,20140102,000000,32.9043,33.0611,32.6043,32.8297,2618758.4220968,0
+VTR.US,D,20140103,000000,32.9542,32.9973,32.721,32.8092,2012990.4198663,0
+VTR.US,D,20140106,000000,33.3845,33.8931,33.0101,33.6285,4407773.2694061,0
+VTR.US,D,20140107,000000,33.6226,33.8166,33.256,33.6373,4334998.3763061,0
+VTR.US,D,20140108,000000,33.552,33.8323,33.262,33.4471,3266417.3184725,0
+VTR.US,D,20140109,000000,33.4364,33.8578,33.3109,33.5344,2576468.557337,0
+VTR.US,D,20140110,000000,33.8048,35.2327,33.8048,35.0711,5393704.1461402,0
+VTR.US,D,20140113,000000,35.2387,35.3023,34.3037,34.6085,4909238.5165185,0
+VTR.US,D,20140114,000000,34.7398,34.7398,34.4292,34.632,3532916.4240008,0
+VTR.US,D,20140115,000000,34.5457,34.9162,34.5457,34.8359,2929618.774348,0
+VTR.US,D,20140116,000000,34.7869,35.3651,34.6918,35.3592,3183706.9346459,0
+VTR.US,D,20140117,000000,35.4777,35.5092,34.9819,35.221,3834702.490637,0
+VTR.US,D,20140121,000000,35.3895,35.7394,35.2514,35.7061,3801048.1458548,0
+VTR.US,D,20140122,000000,35.7061,35.959,35.4777,35.6111,3977044.1857572,0
+VTR.US,D,20140123,000000,35.4023,35.6111,35.4023,35.517,3316169.2602255,0
+VTR.US,D,20140124,000000,35.4591,35.7472,35.3376,35.4729,4397837.7786795,0
+VTR.US,D,20140127,000000,35.5611,35.9149,35.4513,35.4513,3307673.533021,0
+VTR.US,D,20140128,000000,35.517,35.9149,35.5092,35.7199,2507317.0520949,0
+VTR.US,D,20140129,000000,35.419,35.8041,35.2798,35.5924,2484277.7745847,0
+VTR.US,D,20140130,000000,35.8384,36.1707,35.6816,35.7257,2542609.1151289,0
+VTR.US,D,20140131,000000,35.4346,36.2275,35.3847,36.0492,4169094.9664517,0
+VTR.US,D,20140203,000000,36.0893,36.1021,35.4346,35.5611,2880492.3287247,0
+VTR.US,D,20140204,000000,35.6532,35.8816,35.5248,35.8168,2654516.8011688,0
+VTR.US,D,20140205,000000,35.7336,35.91,35.2445,35.5543,2750654.4338885,0
+VTR.US,D,20140206,000000,35.5611,35.8688,35.4513,35.7061,3196600.5220776,0
+VTR.US,D,20140207,000000,35.8041,35.9286,35.4729,35.7904,2481040.0923339,0
+VTR.US,D,20140210,000000,35.8591,36.4235,35.7336,36.3735,2613123.855003,0
+VTR.US,D,20140211,000000,36.2902,36.3471,35.7767,36.1863,2733622.1640714,0
+VTR.US,D,20140212,000000,36.1393,36.1824,35.6081,35.6943,3348770.5674779,0
+VTR.US,D,20140213,000000,35.5415,36.3088,35.5356,36.1707,2830363.8648316,0
+VTR.US,D,20140214,000000,36.2275,36.4588,35.124,35.5454,3613618.6897469,0
+VTR.US,D,20140218,000000,35.5415,35.5983,34.9103,35.4866,3404792.7763065,0
+VTR.US,D,20140219,000000,35.4238,36.2854,35.3768,35.7689,3031713.4158857,0
+VTR.US,D,20140220,000000,35.7973,36.1079,35.1994,35.3337,2253716.6359241,0
+VTR.US,D,20140221,000000,35.3209,35.5278,34.977,35.026,3728408.9639868,0
+VTR.US,D,20140224,000000,35.0995,36.0775,35.0995,35.659,3546434.487177,0
+VTR.US,D,20140225,000000,35.7199,35.8982,35.4406,35.5278,2084394.9356379,0
+VTR.US,D,20140226,000000,35.6943,35.9375,35.2445,35.7904,2948260.191631,0
+VTR.US,D,20140227,000000,35.8168,36.1599,35.7835,36.0775,2540399.9811632,0
+VTR.US,D,20140228,000000,36.0775,36.2343,35.8238,36.0707,3770326.3881472,0
+VTR.US,D,20140303,000000,35.9227,36.3363,35.8296,36.2794,1770832.6033678,0
+VTR.US,D,20140304,000000,36.6185,36.8262,36.447,36.7891,2253644.1885747,0
+VTR.US,D,20140305,000000,36.8096,36.8695,36.4803,36.8351,2558239.3756762,0
+VTR.US,D,20140306,000000,36.8126,36.9076,36.154,36.2167,2483796.1527686,0
+VTR.US,D,20140307,000000,36.1031,36.1609,35.121,35.3582,4548441.5327925,0
+VTR.US,D,20140310,000000,35.3631,35.4444,35.0789,35.3631,2602757.7617205,0
+VTR.US,D,20140311,000000,35.3945,35.9041,35.3357,35.7424,2149495.5116223,0
+VTR.US,D,20140312,000000,35.7267,36.1667,35.6532,35.7737,1835776.0400309,0
+VTR.US,D,20140313,000000,35.8609,35.8609,35.3298,35.3474,2221910.2087453,0
+VTR.US,D,20140314,000000,35.3474,35.8355,35.3239,35.5092,1863228.4835462,0
+VTR.US,D,20140317,000000,35.6473,35.7639,35.2651,35.4288,1290613.8169631,0
+VTR.US,D,20140318,000000,35.3474,35.6081,35.2181,35.5876,2004120.2112921,0
+VTR.US,D,20140319,000000,35.6738,35.7316,34.2792,34.435,3581226.5614613,0
+VTR.US,D,20140320,000000,34.3556,34.6065,34.1302,34.5507,2348335.935461,0
+VTR.US,D,20140321,000000,34.7908,34.879,34.3606,34.8487,3874411.8012171,0
+VTR.US,D,20140324,000000,34.9692,34.9995,34.488,34.7173,1894093.0951822,0
+VTR.US,D,20140325,000000,34.9584,35.222,34.6732,35.1005,1818882.5426015,0
+VTR.US,D,20140326,000000,35.4336,35.4984,34.6732,34.7085,2353012.3608488,0
+VTR.US,D,20140327,000000,34.6624,35.1485,34.4821,35.0318,1614656.5256585,0
+VTR.US,D,20140328,000000,35.1671,35.4336,35.0907,35.2778,1723146.9416519,0
+VTR.US,D,20140331,000000,35.517,35.5463,35.0711,35.4003,2627637.8141378,0
+VTR.US,D,20140401,000000,35.4288,35.8962,35.2867,35.8806,2131072.4567727,0
+VTR.US,D,20140402,000000,35.7679,36.154,35.6532,35.8198,2271572.3566005,0
+VTR.US,D,20140403,000000,35.8561,35.9726,35.5463,35.8854,1203402.5140039,0
+VTR.US,D,20140404,000000,36.0256,36.5206,35.8806,36.2304,2566364.7030519,0
+VTR.US,D,20140407,000000,36.1609,37.0801,36.1609,36.8184,3703259.5298757,0
+VTR.US,D,20140408,000000,36.9145,37.4516,36.8096,37.4103,2795492.2005014,0
+VTR.US,D,20140409,000000,37.4398,37.4859,37.1478,37.1693,2889376.8226917,0
+VTR.US,D,20140410,000000,37.1693,37.479,36.8224,36.8959,2934157.4477332,0
+VTR.US,D,20140411,000000,36.8488,37.2938,36.5735,36.9076,4307972.4538058,0
+VTR.US,D,20140414,000000,37.0801,37.5133,36.8959,37.5094,3979284.9516641,0
+VTR.US,D,20140415,000000,37.4976,38.7471,37.3977,38.5717,4453225.3079116,0
+VTR.US,D,20140416,000000,38.6423,38.6667,37.9543,38.2414,3354068.4074545,0
+VTR.US,D,20140417,000000,38.1307,38.2522,37.821,38.066,3172702.080226,0
+VTR.US,D,20140421,000000,38.071,38.2639,37.8141,37.9886,1603334.3314403,0
+VTR.US,D,20140422,000000,37.9288,37.9926,37.3241,37.6975,2165915.5503172,0
+VTR.US,D,20140423,000000,37.7847,37.8318,37.5348,37.7475,2897661.3301591,0
+VTR.US,D,20140424,000000,37.7347,37.9033,37.4516,37.5868,2909596.7758846,0
+VTR.US,D,20140425,000000,37.7151,38.2787,37.3878,37.6094,2449557.1272646,0
+VTR.US,D,20140428,000000,37.7965,38.4207,37.6132,38.4139,3030718.5403123,0
+VTR.US,D,20140429,000000,38.4708,38.5795,38.2639,38.5286,3521366.6838822,0
+VTR.US,D,20140430,000000,38.4081,38.6423,38.215,38.6188,2662012.5508739,0
+VTR.US,D,20140501,000000,38.5649,38.9539,38.4139,38.9461,2478686.0636693,0
+VTR.US,D,20140502,000000,38.7863,38.9128,38.5649,38.8903,2447527.5810948,0
+VTR.US,D,20140505,000000,38.7295,39.2146,38.6423,39.145,1975686.157211,0
+VTR.US,D,20140506,000000,38.9705,39.2587,38.8295,39.1754,3489760.2522032,0
+VTR.US,D,20140507,000000,39.2382,39.7144,39.1626,39.6713,2290530.0932966,0
+VTR.US,D,20140508,000000,39.7369,40.0986,39.5841,39.9761,3664348.1605249,0
+VTR.US,D,20140509,000000,40.0074,40.3769,39.4714,39.6017,3918155.7148919,0
+VTR.US,D,20140512,000000,39.6605,39.7369,38.9461,39.1175,4606926.9515024,0
+VTR.US,D,20140513,000000,39.1626,39.5155,38.7128,38.9334,2141376.3065579,0
+VTR.US,D,20140514,000000,38.999,39.3842,38.7863,39.2107,2320175.3446144,0
+VTR.US,D,20140515,000000,39.2303,39.4155,39.0235,39.4086,2682356.9910615,0
+VTR.US,D,20140516,000000,39.1921,39.8987,39.0294,39.8722,2427328.035606,0
+VTR.US,D,20140519,000000,39.8722,39.8722,39.3635,39.4155,2876317.9328571,0
+VTR.US,D,20140520,000000,39.4391,39.7762,39.3058,39.3156,1852816.4729296,0
+VTR.US,D,20140521,000000,39.3842,39.5155,38.7383,38.7589,3025012.5462543,0
+VTR.US,D,20140522,000000,38.6629,38.9539,38.6188,38.6491,2810797.9785541,0
+VTR.US,D,20140523,000000,38.8363,39.2146,38.7589,39.1754,1825585.4530034,0
+VTR.US,D,20140527,000000,39.2587,39.4086,39.1175,39.3008,2284031.2599354,0
+VTR.US,D,20140528,000000,39.0627,39.1705,38.456,38.706,3811442.8099229,0
+VTR.US,D,20140529,000000,38.849,39.0118,38.6884,38.8295,2224544.8433408,0
+VTR.US,D,20140530,000000,38.8226,39.1411,38.753,39.0411,3909968.1440188,0
+VTR.US,D,20140602,000000,37.6515,38.5207,37.4516,37.9475,12159487.623121,0
+VTR.US,D,20140603,000000,37.9239,38.0209,37.5623,37.8965,5248553.3305549,0
+VTR.US,D,20140604,000000,37.8729,38.2228,37.7573,37.8799,4608040.1917594,0
+VTR.US,D,20140605,000000,38.0327,38.8197,37.8612,38.8127,6776391.4015574,0
+VTR.US,D,20140606,000000,38.8197,38.849,38.4365,38.6423,5694760.6373559,0
+VTR.US,D,20140609,000000,38.6256,38.7432,37.8935,38.0297,3734901.6750368,0
+VTR.US,D,20140610,000000,37.8799,38.0121,37.5417,37.7309,3457810.971096,0
+VTR.US,D,20140611,000000,37.7103,37.8573,37.4006,37.6299,3213201.1689535,0
+VTR.US,D,20140612,000000,37.6299,37.7652,37.2888,37.6367,2952373.3643863,0
+VTR.US,D,20140613,000000,37.5858,37.674,37.0644,37.6132,3046611.039857,0
+VTR.US,D,20140616,000000,37.4907,37.6583,37.2958,37.3908,2448788.7772064,0
+VTR.US,D,20140617,000000,37.3261,37.3261,36.7224,37.0644,3704157.4688548,0
+VTR.US,D,20140618,000000,36.9704,37.2712,36.7548,37.2075,3068829.9276636,0
+VTR.US,D,20140619,000000,37.3134,38.1944,37.2712,37.9122,5204580.8505946,0
+VTR.US,D,20140620,000000,38.1062,38.2424,37.771,38.2062,5026348.126326,0
+VTR.US,D,20140623,000000,38.1179,38.4002,37.9729,38.0297,2378330.1585184,0
+VTR.US,D,20140624,000000,38.0327,38.2062,37.9866,38.0572,2411556.9619005,0
+VTR.US,D,20140625,000000,37.9327,38.1817,37.5986,37.674,2499368.2513594,0
+VTR.US,D,20140626,000000,37.7191,37.923,37.6583,37.7191,2338255.5500354,0
+VTR.US,D,20140627,000000,37.7044,37.9798,37.6182,37.9122,2352079.7287727,0
+VTR.US,D,20140630,000000,37.8935,37.9376,37.4711,37.8857,3261369.4728707,0
+VTR.US,D,20140701,000000,37.917,38.0513,37.5917,38.0249,2887822.7760267,0
+VTR.US,D,20140702,000000,37.7357,37.9523,37.4554,37.8661,3006678.2649175,0
+VTR.US,D,20140703,000000,37.775,37.7789,37.283,37.775,3047424.2868643,0
+VTR.US,D,20140707,000000,37.6182,38.215,37.5495,38.1503,3100091.4691438,0
+VTR.US,D,20140708,000000,38.0367,38.2934,37.8857,37.9621,2921536.303151,0
+VTR.US,D,20140709,000000,38.065,38.1562,37.7259,38.0297,2762881.7097823,0
+VTR.US,D,20140710,000000,38.0121,38.5178,37.8348,38.1817,3058595.4640723,0
+VTR.US,D,20140711,000000,38.2532,38.2532,37.8288,37.9455,3013034.2443502,0
+VTR.US,D,20140714,000000,38.0042,38.0367,37.771,37.969,2866907.9405103,0
+VTR.US,D,20140715,000000,37.6799,38.1111,37.6799,37.8288,4945736.674863,0
+VTR.US,D,20140716,000000,38.0121,38.1297,37.7357,38.07,2781864.9561084,0
+VTR.US,D,20140717,000000,38.0866,38.2424,37.9278,37.9278,3074939.9942624,0
+VTR.US,D,20140718,000000,38.1562,38.3786,38.0042,38.2591,3464305.7229164,0
+VTR.US,D,20140721,000000,38.2689,38.3659,38.0297,38.0758,2664475.7607551,0
+VTR.US,D,20140722,000000,38.2689,38.4668,37.9974,38.0121,2875629.1728448,0
+VTR.US,D,20140723,000000,38.2424,38.3247,37.8857,37.9974,3016446.4124707,0
+VTR.US,D,20140724,000000,38.1817,38.2757,37.9906,38.2296,4223665.1671358,0
+VTR.US,D,20140725,000000,38.1562,38.2885,37.917,37.9523,3250645.2243817,0
+VTR.US,D,20140728,000000,37.9573,38.4179,37.9573,38.3247,2529669.6103631,0
+VTR.US,D,20140729,000000,38.2473,38.4061,38.0042,38.1179,2586726.489788,0
+VTR.US,D,20140730,000000,38.0758,38.3414,37.7161,37.7407,3881217.7705245,0
+VTR.US,D,20140731,000000,37.6515,37.9906,37.5192,37.5328,4947038.6863827,0
+VTR.US,D,20140801,000000,37.5613,38.0513,37.3192,37.624,5712705.131545,0
+VTR.US,D,20140804,000000,37.6515,37.9376,37.4065,37.8436,2591622.2979945,0
+VTR.US,D,20140805,000000,37.6642,37.8857,37.1693,37.2712,2483822.6827839,0
+VTR.US,D,20140806,000000,37.2761,37.4427,36.9459,37.1154,2477411.6025502,0
+VTR.US,D,20140807,000000,37.132,37.2487,36.9037,37.1408,2676478.5519041,0
+VTR.US,D,20140808,000000,37.138,37.5192,36.99,37.4967,3431919.716942,0
+VTR.US,D,20140811,000000,37.5094,37.7191,37.378,37.624,3098312.9377341,0
+VTR.US,D,20140812,000000,37.6367,37.771,37.2036,37.3732,3054180.2572967,0
+VTR.US,D,20140813,000000,37.5858,38.3728,37.4907,38.2983,3284795.476373,0
+VTR.US,D,20140814,000000,38.411,38.5962,38.2885,38.4453,2820794.692393,0
+VTR.US,D,20140815,000000,38.4532,38.6481,38.2757,38.3786,2499027.4427015,0
+VTR.US,D,20140818,000000,38.5482,38.7217,38.4884,38.706,2439855.3047496,0
+VTR.US,D,20140819,000000,38.7922,38.9627,38.6766,38.7726,2465477.1772098,0
+VTR.US,D,20140820,000000,38.6188,38.9931,38.4061,38.951,2583638.8041622,0
+VTR.US,D,20140821,000000,38.9627,39.1813,38.9049,38.9362,2086565.2949658,0
+VTR.US,D,20140822,000000,38.9246,39.0559,38.7383,38.7726,2196255.6839586,0
+VTR.US,D,20140825,000000,38.8795,38.8795,38.5629,38.6766,1795118.7915967,0
+VTR.US,D,20140826,000000,38.6815,38.8726,38.5531,38.5629,3068658.5029494,0
+VTR.US,D,20140827,000000,38.6942,38.8245,38.5256,38.7383,1604009.826445,0
+VTR.US,D,20140828,000000,38.6128,38.9431,38.5775,38.9098,2517267.8485995,0
+VTR.US,D,20140829,000000,38.9431,39.003,38.7873,38.8795,2305500.1646174,0
+VTR.US,D,20140902,000000,38.8981,38.9431,38.5432,38.6629,2308778.6622763,0
+VTR.US,D,20140903,000000,38.8559,39.0597,38.706,39.0333,3125208.2509283,0
+VTR.US,D,20140904,000000,38.9823,39.1616,38.7726,38.9677,2643861.9388737,0
+VTR.US,D,20140905,000000,38.9627,39.1969,38.849,39.0098,3264042.8821039,0
+VTR.US,D,20140908,000000,39.003,39.0225,38.5629,38.5775,3160244.1972763,0
+VTR.US,D,20140909,000000,38.5531,38.6423,38.2424,38.2689,3076565.4678915,0
+VTR.US,D,20140910,000000,38.2385,38.4443,37.916,38.1905,3669587.838545,0
+VTR.US,D,20140911,000000,38.1905,38.4051,38.0758,38.3179,3278845.6102513,0
+VTR.US,D,20140912,000000,37.9445,38.0327,36.4333,36.5744,8974589.8989435,0
+VTR.US,D,20140915,000000,36.6999,36.9704,36.5587,36.694,5199808.5089977,0
+VTR.US,D,20140916,000000,36.7332,37.1085,36.7135,36.9497,3337856.5273411,0
+VTR.US,D,20140917,000000,37.0752,37.377,36.938,36.9792,4220025.4531148,0
+VTR.US,D,20140918,000000,36.9292,36.9567,36.3137,36.4793,4320383.3990362,0
+VTR.US,D,20140919,000000,36.6391,36.7263,36.3794,36.5342,4926495.2710803,0
+VTR.US,D,20140922,000000,36.497,36.6234,36.3745,36.4872,3687985.3837643,0
+VTR.US,D,20140923,000000,36.4637,36.6999,36.2589,36.2824,3912953.7911243,0
+VTR.US,D,20140924,000000,36.2765,36.8184,36.2422,36.547,4845723.6191404,0
+VTR.US,D,20140925,000000,36.5274,36.8861,36.4676,36.7205,7051742.3487262,0
+VTR.US,D,20140926,000000,36.7077,37.3535,36.6607,37.2575,4498134.5014887,0
+VTR.US,D,20140929,000000,37.0889,37.2869,36.8929,37.1213,3430165.6747771,0
+VTR.US,D,20140930,000000,37.1507,37.2869,36.837,37.0291,4195717.8367966,0
+VTR.US,D,20141001,000000,37.0586,37.4839,37.0546,37.3457,4535802.0212765,0
+VTR.US,D,20141002,000000,37.2114,37.5035,37.0017,37.3996,4539383.5733408,0
+VTR.US,D,20141003,000000,37.5094,37.6603,37.1262,37.5035,3835347.3740857,0
+VTR.US,D,20141006,000000,37.5868,37.6878,37.3653,37.527,3486197.0670726,0
+VTR.US,D,20141007,000000,37.5094,37.8386,37.3996,37.5202,3402409.1564711,0
+VTR.US,D,20141008,000000,37.5799,38.1003,37.5202,38.071,4632518.2124065,0
+VTR.US,D,20141009,000000,38.1121,38.8167,38.0121,38.5785,5151346.3341419,0
+VTR.US,D,20141010,000000,38.8039,39.8036,38.7423,39.2117,5821115.9574925,0
+VTR.US,D,20141013,000000,39.2617,39.7086,39.1519,39.3292,4321599.6981988,0
+VTR.US,D,20141014,000000,39.5341,40.2446,39.3489,39.4744,6191258.6492975,0
+VTR.US,D,20141015,000000,39.2567,39.7026,39.1107,39.487,9332063.4880616,0
+VTR.US,D,20141016,000000,39.0931,39.8036,39.0931,39.541,4838928.8740702,0
+VTR.US,D,20141017,000000,39.781,39.8036,39.2567,39.6958,5120646.0045238,0
+VTR.US,D,20141020,000000,39.7664,40.2612,39.6772,40.2612,3944839.808349,0
+VTR.US,D,20141021,000000,40.2612,40.4955,39.8899,40.4485,4344100.2123215,0
+VTR.US,D,20141022,000000,40.3759,40.4896,39.9575,40.4142,4325847.561801,0
+VTR.US,D,20141023,000000,40.568,40.5975,40.1261,40.5524,4097190.4619303,0
+VTR.US,D,20141024,000000,40.3543,40.4142,39.8095,40.028,3474454.4741505,0
+VTR.US,D,20141027,000000,40.1985,40.3073,39.8213,40.2867,3960822.1017917,0
+VTR.US,D,20141028,000000,40.4838,40.4838,40.0134,40.3377,2540521.4070025,0
+VTR.US,D,20141029,000000,40.2309,40.6641,39.8899,40.2348,11212205.876741,0
+VTR.US,D,20141030,000000,40.1377,40.6641,39.6007,40.6416,5340250.2468689,0
+VTR.US,D,20141031,000000,40.912,41.2207,40.6416,40.9522,4437373.6237749,0
+VTR.US,D,20141103,000000,40.8679,41.2129,40.7611,41.0933,4804923.5167778,0
+VTR.US,D,20141104,000000,40.9522,41.3276,40.9522,41.3226,2477146.3023973,0
+VTR.US,D,20141105,000000,41.3109,41.3717,40.912,41.3109,2648149.5974989,0
+VTR.US,D,20141106,000000,41.2129,41.3853,40.5219,40.5641,3753146.1624756,0
+VTR.US,D,20141107,000000,40.5817,40.9688,40.4142,40.8032,3666328.7282049,0
+VTR.US,D,20141110,000000,40.719,41.0727,40.6542,41.01,2800236.9916977,0
+VTR.US,D,20141111,000000,41.0443,41.0874,40.6582,40.959,1688314.0519595,0
+VTR.US,D,20141112,000000,41.0727,41.0727,40.5641,40.8542,2262752.1469013,0
+VTR.US,D,20141113,000000,40.9933,41.55,40.8728,41.55,3227848.79855,0
+VTR.US,D,20141114,000000,41.3462,41.5069,40.8032,41.0443,4069901.2800475,0
+VTR.US,D,20141117,000000,40.9287,41.2688,40.8963,41.1227,2073581.9136363,0
+VTR.US,D,20141118,000000,41.1551,41.3853,40.9179,41.2648,1823821.2069865,0
+VTR.US,D,20141119,000000,41.2648,41.3276,40.912,40.959,2072532.957647,0
+VTR.US,D,20141120,000000,40.9051,41.0492,40.6542,41.0364,2821190.601852,0
+VTR.US,D,20141121,000000,41.3187,41.6803,41.0286,41.6755,4225160.0314589,0
+VTR.US,D,20141124,000000,41.6911,41.7999,41.4511,41.6803,2967947.5037476,0
+VTR.US,D,20141125,000000,41.7891,42.0821,41.5853,42.0155,4693417.862508,0
+VTR.US,D,20141126,000000,42.0155,42.4751,41.9253,42.4398,4267957.0276647,0
+VTR.US,D,20141128,000000,42.6084,43.1396,42.4164,42.7672,1988441.9926401,0
+VTR.US,D,20141201,000000,42.6544,43.4277,42.5339,43.2876,3652468.8359855,0
+VTR.US,D,20141202,000000,42.9122,43.4228,42.6594,43.3239,5671981.5580726,0
+VTR.US,D,20141203,000000,43.3003,43.3424,43.0131,43.2395,3376247.5002381,0
+VTR.US,D,20141204,000000,43.2395,43.4601,43.0759,43.3728,3073035.9554725,0
+VTR.US,D,20141205,000000,43.0484,43.0484,42.0861,42.4751,4383623.8127945,0
+VTR.US,D,20141208,000000,42.577,43.169,42.5182,42.8397,3056021.0322039,0
+VTR.US,D,20141209,000000,42.7319,43.2944,42.5594,43.266,3954764.0748383,0
+VTR.US,D,20141210,000000,43.1337,43.9766,43.0347,43.6776,5087505.9338839,0
+VTR.US,D,20141211,000000,43.7237,44.2382,43.7237,44.0353,5404127.3809941,0
+VTR.US,D,20141212,000000,44.2088,44.9252,43.9511,44.4969,6377403.4404342,0
+VTR.US,D,20141215,000000,44.4969,44.6762,43.266,43.4679,5482164.4005887,0
+VTR.US,D,20141216,000000,43.6002,43.6413,43.0024,43.0279,5623489.792046,0
+VTR.US,D,20141217,000000,43.2229,44.0049,43.0239,43.7855,4110506.4888363,0
+VTR.US,D,20141218,000000,44.2411,44.2411,42.9269,43.4169,5762868.288535,0
+VTR.US,D,20141219,000000,43.5924,43.7737,43.1072,43.4404,6793574.6883846,0
+VTR.US,D,20141222,000000,43.4346,44.448,43.4248,44.4254,4365899.7218095,0
+VTR.US,D,20141223,000000,44.5322,44.6008,43.8334,43.8824,4092746.684369,0
+VTR.US,D,20141224,000000,43.9168,44.1167,43.3434,43.3434,2449009.1804103,0
+VTR.US,D,20141226,000000,43.5365,43.8599,43.3738,43.7296,1839605.5456997,0
+VTR.US,D,20141229,000000,43.8011,44.0794,43.7001,43.9599,2547168.1962181,0
+VTR.US,D,20141230,000000,43.9902,44.3588,43.9226,44.0452,2949462.2054008,0
+VTR.US,D,20141231,000000,44.2186,44.3401,43.2886,43.3248,2440212.4395708,0
+VTR.US,D,20150102,000000,43.4404,44.5537,43.4404,44.3,3289792.3027146,0
+VTR.US,D,20150105,000000,43.9667,44.6517,43.7855,44.5214,4626198.9668412,0
+VTR.US,D,20150106,000000,44.6968,45.7209,44.6968,45.5132,7128128.3850614,0
+VTR.US,D,20150107,000000,45.5553,46.3531,45.1986,46.1904,4938753.1585302,0
+VTR.US,D,20150108,000000,46.4423,46.4423,45.5132,45.9659,6083687.6003725,0
+VTR.US,D,20150109,000000,45.9659,46.2913,45.373,45.9621,3608072.8961657,0
+VTR.US,D,20150112,000000,46.1973,46.5648,45.9561,46.4932,2984445.0917181,0
+VTR.US,D,20150113,000000,46.5285,46.9813,46.2512,46.6657,4415722.0701415,0
+VTR.US,D,20150114,000000,46.5873,47.1322,46.3834,46.9029,4363059.9897881,0
+VTR.US,D,20150115,000000,47.0096,47.2037,46.4462,46.9548,7045120.0487554,0
+VTR.US,D,20150116,000000,46.9754,47.3811,46.8313,47.1322,14009998.025492,0
+VTR.US,D,20150120,000000,47.3821,48.3641,47.3497,47.7535,7376740.1379721,0
+VTR.US,D,20150121,000000,47.6418,47.6653,47.2047,47.4654,5004602.6972538,0
+VTR.US,D,20150122,000000,47.6595,48.5101,47.6526,48.5101,5209462.3734081,0
+VTR.US,D,20150123,000000,48.515,48.8835,48.3807,48.7326,7759982.5350198,0
+VTR.US,D,20150126,000000,48.7198,48.8658,48.2504,48.8658,5371281.181293,0
+VTR.US,D,20150127,000000,48.6601,49.054,48.5503,48.9325,4923909.6149746,0
+VTR.US,D,20150128,000000,48.9629,49.6391,48.8718,48.9247,3949896.8374176,0
+VTR.US,D,20150129,000000,48.7267,49.1501,48.5101,49.0462,4438221.5638791,0
+VTR.US,D,20150130,000000,48.8473,49.0589,48.3582,48.3582,5183232.3513665,0
+VTR.US,D,20150202,000000,48.271,48.4709,47.3027,48.3445,6836846.1637101,0
+VTR.US,D,20150203,000000,48.3935,48.4768,47.4361,48.3082,4576086.8291113,0
+VTR.US,D,20150204,000000,48.1455,48.1455,47.3497,47.6065,6755153.1039314,0
+VTR.US,D,20150205,000000,47.6497,48.1514,47.3154,48.0897,5204977.7804387,0
+VTR.US,D,20150206,000000,47.9603,47.9691,45.8003,46.0542,6998873.1301765,0
+VTR.US,D,20150209,000000,46.1209,46.31,45.7279,45.8964,4451450.8580426,0
+VTR.US,D,20150210,000000,45.9473,46.6304,45.4927,46.453,6076452.0488944,0
+VTR.US,D,20150211,000000,46.5932,46.9921,46.0473,46.3453,4276189.4954867,0
+VTR.US,D,20150212,000000,46.3453,46.7921,46.0542,46.6657,3156354.4888804,0
+VTR.US,D,20150213,000000,46.75,46.846,46.0542,46.4197,2925132.1406081,0
+VTR.US,D,20150217,000000,46.5079,47.1881,46.2061,46.3453,4432183.9446298,0
+VTR.US,D,20150218,000000,46.6794,47.1763,45.8121,47.1694,5755559.2693222,0
+VTR.US,D,20150219,000000,46.9107,47.0254,46.1865,46.2541,3798621.6698407,0
+VTR.US,D,20150220,000000,46.21,47.1391,46.1865,46.9166,5576659.2131307,0
+VTR.US,D,20150223,000000,46.9754,47.4654,46.6422,47.0048,4046491.6027084,0
+VTR.US,D,20150224,000000,45.9758,46.2707,44.7341,45.1653,9780393.1960861,0
+VTR.US,D,20150225,000000,45.1819,45.7317,45.0006,45.0967,4516369.8054608,0
+VTR.US,D,20150226,000000,45.0594,45.3074,44.5156,44.7017,4225942.66691,0
+VTR.US,D,20150227,000000,44.9507,45.1653,44.3264,45.1222,3227053.9184765,0
+VTR.US,D,20150302,000000,45.1653,45.9336,45.0967,45.2486,4970978.9640276,0
+VTR.US,D,20150303,000000,45.0594,45.3535,44.5635,45.1584,3383415.7062928,0
+VTR.US,D,20150304,000000,45.1741,45.3407,44.4548,44.595,5089222.2217963,0
+VTR.US,D,20150305,000000,44.9016,45.1506,44.4675,44.5156,4493625.4192744,0
+VTR.US,D,20150306,000000,43.464,44.0814,42.4036,42.6897,5969116.7089513,0
+VTR.US,D,20150309,000000,42.9357,43.0191,42.5976,42.7446,5284266.812678,0
+VTR.US,D,20150310,000000,42.6535,42.8319,42.4398,42.4398,8423080.87991,0
+VTR.US,D,20150311,000000,42.4908,42.7446,42.1469,42.2066,5018149.3312158,0
+VTR.US,D,20150312,000000,42.4908,43.0191,42.4398,42.9103,3959264.993971,0
+VTR.US,D,20150313,000000,42.9152,43.1484,42.532,42.8112,2866154.8962301,0
+VTR.US,D,20150316,000000,43.0357,43.5512,43.0357,43.1739,3060543.3794259,0
+VTR.US,D,20150317,000000,43.1661,43.3572,42.8916,42.9211,3422128.100529,0
+VTR.US,D,20150318,000000,42.9211,43.9608,42.629,43.661,6466785.1027214,0
+VTR.US,D,20150319,000000,43.4855,44.2216,43.4571,43.8824,4556338.2938824,0
+VTR.US,D,20150320,000000,44.2,45.232,43.8756,45.0251,9131843.5034278,0
+VTR.US,D,20150323,000000,45.084,45.7788,44.9487,45.225,3727050.8312809,0
+VTR.US,D,20150324,000000,45.1085,45.4133,44.8105,44.8105,4510162.8022677,0
+VTR.US,D,20150325,000000,44.8184,45.0251,43.9608,43.9677,4641992.4890212,0
+VTR.US,D,20150326,000000,43.7168,44.2108,43.6061,43.757,4951171.246457,0
+VTR.US,D,20150327,000000,43.8324,44.2656,43.7776,44.1598,3424581.1065583,0
+VTR.US,D,20150330,000000,44.2294,45.0251,44.2216,44.9742,3206617.6436204,0
+VTR.US,D,20150331,000000,45.0389,45.1879,44.5008,44.588,3076349.1462284,0
+VTR.US,D,20150401,000000,44.6419,44.8517,44.2216,44.595,2437921.6747889,0
+VTR.US,D,20150402,000000,44.6018,44.9134,44.447,44.7175,2215693.0017004,0
+VTR.US,D,20150406,000000,45.9248,47.24,45.7602,46.9558,7630970.1318133,0
+VTR.US,D,20150407,000000,46.8588,46.8656,45.669,45.7788,6621949.9786941,0
+VTR.US,D,20150408,000000,45.8444,46.0688,45.6092,45.8572,3424417.8449257,0
+VTR.US,D,20150409,000000,45.7415,45.7552,45.0575,45.2613,4609070.7808149,0
+VTR.US,D,20150410,000000,45.6505,45.9533,45.0251,45.2172,3389374.7558814,0
+VTR.US,D,20150413,000000,45.1947,45.2613,44.7762,44.7762,2582850.0463999,0
+VTR.US,D,20150414,000000,45.0114,45.3074,44.8821,45.0957,2189329.3091971,0
+VTR.US,D,20150415,000000,45.0957,45.2172,44.6616,44.6812,3544383.5129179,0
+VTR.US,D,20150416,000000,44.4989,45.0301,44.2,44.7536,3266493.8473628,0
+VTR.US,D,20150417,000000,44.4675,44.7977,44.3078,44.5214,3338285.0891265,0
+VTR.US,D,20150420,000000,44.6018,44.9016,44.3646,44.6704,2782268.0082638,0
+VTR.US,D,20150421,000000,44.6704,44.9918,44.4303,44.447,2507557.8630028,0
+VTR.US,D,20150422,000000,44.4244,44.7105,44.2832,44.3999,2509261.9062927,0
+VTR.US,D,20150423,000000,44.2774,44.7909,44.2774,44.6165,2663579.8625465,0
+VTR.US,D,20150424,000000,45.1996,45.225,44.2774,44.4675,3340542.1811968,0
+VTR.US,D,20150427,000000,44.6165,45.0654,44.0588,44.1598,2653594.3729449,0
+VTR.US,D,20150428,000000,44.0775,44.4165,43.7344,44.345,2694514.8807614,0
+VTR.US,D,20150429,000000,43.9677,44.2656,43.0572,43.2768,4200649.3584853,0
+VTR.US,D,20150430,000000,42.972,43.0896,41.8469,42.0723,4505411.8887602,0
+VTR.US,D,20150501,000000,42.0528,42.7221,42.0528,42.3418,3474534.0641964,0
+VTR.US,D,20150504,000000,42.3899,42.5065,41.9135,41.9979,3099681.2742919,0
+VTR.US,D,20150505,000000,41.9185,41.9929,41.2423,41.3667,5114279.821239,0
+VTR.US,D,20150506,000000,41.5303,41.5303,40.7062,40.9737,4952643.6623056,0
+VTR.US,D,20150507,000000,41.1257,41.9929,40.9806,41.8048,4514321.8923573,0
+VTR.US,D,20150508,000000,42.2948,42.9975,42.1831,42.2066,3757348.1087437,0
+VTR.US,D,20150511,000000,42.0047,42.3536,41.4275,41.4618,3201868.7708833,0
+VTR.US,D,20150512,000000,41.1952,41.89,40.6063,41.5656,4520541.1401727,0
+VTR.US,D,20150513,000000,41.7127,42.0135,40.9012,40.9688,3124776.6279872,0
+VTR.US,D,20150514,000000,41.255,41.6647,41.157,41.647,2558285.2930104,0
+VTR.US,D,20150515,000000,41.8411,42.434,41.746,42.3811,5407380.3690229,0
+VTR.US,D,20150518,000000,42.2193,42.4262,42.091,42.2517,2417837.4328281,0
+VTR.US,D,20150519,000000,42.0723,42.532,42.0263,42.2634,2020720.8581682,0
+VTR.US,D,20150520,000000,42.2517,42.5751,42.0528,42.0645,1969727.1076224,0
+VTR.US,D,20150521,000000,42.1469,42.1782,41.4687,41.7186,2293317.7856726,0
+VTR.US,D,20150522,000000,41.5303,42.0194,41.1952,41.6921,2132340.7955807,0
+VTR.US,D,20150526,000000,41.5303,41.6989,41.2187,41.354,1995375.510098,0
+VTR.US,D,20150527,000000,41.4451,41.746,41.3392,41.4216,2814080.5577539,0
+VTR.US,D,20150528,000000,41.3952,41.4932,40.8748,40.9933,6273443.5347444,0
+VTR.US,D,20150529,000000,41.0041,41.3285,40.3994,40.62,5249874.7293934,0
+VTR.US,D,20150601,000000,40.6641,41.1952,40.6396,40.9983,3576808.2935301,0
+VTR.US,D,20150602,000000,41.0218,41.106,40.566,40.7278,4127016.3214291,0
+VTR.US,D,20150603,000000,40.5327,40.7856,39.9829,40.0437,4180187.5739991,0
+VTR.US,D,20150604,000000,40.0172,40.2838,39.637,40.1211,4113840.0872961,0
+VTR.US,D,20150605,000000,39.5733,39.8026,38.8011,39.2783,7838497.0948896,0
+VTR.US,D,20150608,000000,39.3048,39.7114,39.0842,39.5194,3915446.5921765,0
+VTR.US,D,20150609,000000,39.4331,39.4449,39.0372,39.0744,2683065.1383927,0
+VTR.US,D,20150610,000000,39.0431,39.7712,39.0431,39.3695,2520083.091376,0
+VTR.US,D,20150611,000000,39.5811,39.7527,39.4674,39.5939,3581694.9182697,0
+VTR.US,D,20150612,000000,39.5939,39.7467,39.3655,39.5302,2325542.5707849,0
+VTR.US,D,20150615,000000,39.5733,39.7918,39.2783,39.2783,2551770.133486,0
+VTR.US,D,20150616,000000,39.2911,39.8487,39.2224,39.6615,3353118.42883,0
+VTR.US,D,20150617,000000,39.6419,39.9408,39.2382,39.7958,2882859.6223968,0
+VTR.US,D,20150618,000000,39.9065,40.5641,39.8771,40.2426,3311363.245917,0
+VTR.US,D,20150619,000000,40.1858,40.471,39.8712,40.2838,5515706.5029986,0
+VTR.US,D,20150622,000000,40.3887,40.4768,39.6164,39.6713,3646661.8237923,0
+VTR.US,D,20150623,000000,39.537,39.6713,39.0058,39.2911,2785957.7211598,0
+VTR.US,D,20150624,000000,39.3146,39.4331,38.8765,38.9039,2929625.9170443,0
+VTR.US,D,20150625,000000,38.8765,38.9284,38.0788,38.2023,6676293.6538629,0
+VTR.US,D,20150626,000000,38.165,39.0196,38.0905,38.8011,8537733.4021473,0
+VTR.US,D,20150629,000000,38.9362,39.2567,38.5247,38.5482,4257055.2321504,0
+VTR.US,D,20150630,000000,38.7706,38.8334,38.3159,38.3708,2729367.1577727,0
+VTR.US,D,20150701,000000,38.463,38.6952,38.1915,38.6884,4134711.0462488,0
+VTR.US,D,20150702,000000,39.0921,39.4194,38.7863,38.9039,3872888.3661082,0
+VTR.US,D,20150706,000000,38.6884,38.9362,38.463,38.8265,5628979.4644409,0
+VTR.US,D,20150707,000000,39.1852,39.9535,39.099,39.7918,7390737.7821939,0
+VTR.US,D,20150708,000000,39.4949,39.9065,39.4576,39.6302,4579728.5839026,0
+VTR.US,D,20150709,000000,39.9408,40.1672,39.5302,39.6047,4301069.547904,0
+VTR.US,D,20150710,000000,39.7301,40.1858,39.4077,39.8879,3030118.5538127,0
+VTR.US,D,20150713,000000,40.2368,40.4397,39.6556,39.9133,3815603.9407828,0
+VTR.US,D,20150714,000000,39.9212,40.0819,39.6713,39.7036,2520973.8876587,0
+VTR.US,D,20150715,000000,39.7301,39.9898,39.6047,39.7369,3547517.1158779,0
+VTR.US,D,20150716,000000,39.7369,40.029,39.637,39.9133,3418977.1510206,0
+VTR.US,D,20150717,000000,39.8026,39.9898,39.5879,39.8203,2769585.6405693,0
+VTR.US,D,20150720,000000,39.7183,39.7644,39.4812,39.7419,2748060.6147012,0
+VTR.US,D,20150721,000000,39.6419,39.7918,39.4998,39.5135,4190383.2629527,0
+VTR.US,D,20150722,000000,39.5135,39.8997,39.4636,39.7242,2941604.2189485,0
+VTR.US,D,20150723,000000,39.7183,39.833,39.0431,39.3332,3502317.1125177,0
+VTR.US,D,20150724,000000,39.5302,40.6308,39.341,40.4092,4474057.4922266,0
+VTR.US,D,20150727,000000,40.4397,41.2492,40.4397,40.8345,3856706.0771657,0
+VTR.US,D,20150728,000000,40.9041,41.2736,40.8111,40.9287,3650057.6657497,0
+VTR.US,D,20150729,000000,40.8768,41.2854,40.5983,41.1816,2841758.5063993,0
+VTR.US,D,20150730,000000,41.1383,41.3295,40.8179,41.0061,3179644.7811507,0
+VTR.US,D,20150731,000000,41.2981,41.8479,41.2981,41.4569,3576750.1315734,0
+VTR.US,D,20150803,000000,41.403,41.8695,41.3727,41.6755,4303202.1529794,0
+VTR.US,D,20150804,000000,41.6755,41.8744,41.0982,41.255,3961889.4247146,0
+VTR.US,D,20150805,000000,41.3187,41.3354,40.8297,41.0511,6159110.3930756,0
+VTR.US,D,20150806,000000,41.0326,41.4383,40.5464,41.3961,5396630.6109039,0
+VTR.US,D,20150807,000000,41.2923,41.8342,40.9218,41.651,4592996.6527039,0
+VTR.US,D,20150810,000000,41.8479,42.0234,41.0717,41.2638,3707507.393478,0
+VTR.US,D,20150811,000000,41.1511,41.9763,41.0923,41.698,4006276.1810675,0
+VTR.US,D,20150812,000000,41.6147,42.036,41.4383,42.0008,4276958.8659301,0
+VTR.US,D,20150813,000000,41.793,42.1723,41.2305,41.9283,2964257.7908517,0
+VTR.US,D,20150814,000000,41.8058,42.2948,41.6255,42.2634,2627015.3791637,0
+VTR.US,D,20150817,000000,42.2752,42.4722,42.0302,42.3428,4999332.4076777,0
+VTR.US,D,20150818,000000,42.6594,42.877,41.8136,42.1998,4850554.1226939,0
+VTR.US,D,20150819,000000,41.9469,42.5682,41.7637,42.3849,2971802.5190465,0
+VTR.US,D,20150820,000000,42.2154,43.0073,41.9469,42.73,4990127.5127568,0
+VTR.US,D,20150821,000000,42.6398,42.8936,42.0478,42.0586,4646929.1126358,0
+VTR.US,D,20150824,000000,41.6598,42.0528,40.0134,40.1309,7192726.9315256,0
+VTR.US,D,20150825,000000,41.0914,41.2492,38.7432,38.7883,6243470.7397763,0
+VTR.US,D,20150826,000000,39.3038,39.6733,38.8207,39.5919,5923082.0304947,0
+VTR.US,D,20150827,000000,39.7389,40.6925,39.4567,40.2397,6615292.9856263,0
+VTR.US,D,20150828,000000,40.2446,40.372,39.7938,40.0084,3578225.6085777,0
+VTR.US,D,20150831,000000,39.88,39.9869,38.8049,38.8275,5908345.6273855,0
+VTR.US,D,20150901,000000,38.4179,38.7325,38.0111,38.2973,4462717.9514598,0
+VTR.US,D,20150902,000000,38.6667,38.8696,38.1071,38.4277,3698525.9629167,0
+VTR.US,D,20150903,000000,38.6795,38.7628,38.2973,38.4277,3281218.0058495,0
+VTR.US,D,20150904,000000,38.1071,38.1071,37.2624,37.4731,4181868.1484294,0
+VTR.US,D,20150908,000000,37.8739,38.0347,37.4878,37.8348,3099275.1609809,0
+VTR.US,D,20150909,000000,38.0425,38.1562,37.2192,37.2967,3486823.5835875,0
+VTR.US,D,20150910,000000,37.2751,37.6652,37.0694,37.2487,3543822.3010559,0
+VTR.US,D,20150911,000000,37.2898,37.7269,37.233,37.6838,5106265.7158506,0
+VTR.US,D,20150914,000000,37.7142,37.9004,37.5858,37.8759,4413153.7605842,0
+VTR.US,D,20150915,000000,37.9494,38.5502,37.6485,38.5149,3944879.6033719,0
+VTR.US,D,20150916,000000,38.5217,39.4008,38.4727,39.0578,3274824.2721643,0
+VTR.US,D,20150917,000000,39.0372,40.3877,38.8883,39.6801,4212068.4892978,0
+VTR.US,D,20150918,000000,39.1166,40.8257,39.1166,40.1819,6824098.4913626,0
+VTR.US,D,20150921,000000,40.3397,40.7689,40.2181,40.6239,2949507.1023497,0
+VTR.US,D,20150922,000000,40.4034,40.6837,39.8859,40.5191,4144571.0284704,0
+VTR.US,D,20150923,000000,40.567,40.9482,40.2387,40.6974,2579822.5635011,0
+VTR.US,D,20150924,000000,40.6837,40.9482,40.2819,40.4798,3863737.5516031,0
+VTR.US,D,20150925,000000,40.6552,41.0629,40.4112,40.7307,3427561.6517378,0
+VTR.US,D,20150928,000000,40.5749,40.9316,39.4008,39.6312,4065352.4028102,0
+VTR.US,D,20150929,000000,39.5959,40.029,39.1813,39.9898,3459283.3869446,0
+VTR.US,D,20150930,000000,40.2387,40.4181,39.881,40.1201,4219193.8391739,0
+VTR.US,D,20151001,000000,40.2965,40.3613,39.6438,39.8997,4748253.3633449,0
+VTR.US,D,20151002,000000,39.4243,40.1201,39.4243,40.1201,3612717.6896122,0
+VTR.US,D,20151005,000000,40.47,41.0629,40.1819,41.0188,2857582.6401354,0
+VTR.US,D,20151006,000000,40.8895,41.2393,40.6749,40.8317,2345545.1819294,0
+VTR.US,D,20151007,000000,40.9061,41.206,40.7552,41.1992,3526634.932688,0
+VTR.US,D,20151008,000000,41.2109,41.4618,40.8052,41.3883,3163731.8739019,0
+VTR.US,D,20151009,000000,41.3266,41.4775,40.9973,41.255,2629501.0375194,0
+VTR.US,D,20151012,000000,41.1992,41.5412,41.0707,41.1824,2127820.4891292,0
+VTR.US,D,20151013,000000,40.9316,41.206,40.7228,40.7836,2357982.657175,0
+VTR.US,D,20151014,000000,40.8748,41.5912,39.933,40.0212,3383402.4412852,0
+VTR.US,D,20151015,000000,40.1299,40.3172,39.686,40.0653,3810871.3942089,0
+VTR.US,D,20151016,000000,40.1956,40.8748,40.1878,40.7689,3684684.4376309,0
+VTR.US,D,20151019,000000,40.7689,41.5412,40.7042,41.5275,2732496.679192,0
+VTR.US,D,20151020,000000,41.3717,41.5696,41.0884,41.3128,2512712.849051,0
+VTR.US,D,20151021,000000,41.5696,41.9273,41.2903,41.7039,2699930.0650365,0
+VTR.US,D,20151022,000000,41.799,42.0302,41.4138,41.7773,3176868.3130119,0
+VTR.US,D,20151023,000000,41.9361,41.9361,39.2715,39.4518,5946805.9864764,0
+VTR.US,D,20151026,000000,38.9598,39.5889,38.5296,39.4165,5448073.3309392,0
+VTR.US,D,20151027,000000,39.3587,39.488,38.8578,39.4645,3651847.4213966,0
+VTR.US,D,20151028,000000,39.537,39.6223,38.5296,39.3038,4678939.6168553,0
+VTR.US,D,20151029,000000,39.1166,39.3509,38.706,39.2715,3566180.9816354,0
+VTR.US,D,20151030,000000,39.3096,39.4243,38.3561,38.4404,5058895.3531625,0
+VTR.US,D,20151102,000000,38.4727,38.999,38.2836,38.9951,3406684.5704738,0
+VTR.US,D,20151103,000000,38.8442,38.9598,38.1542,38.3649,3436368.5964293,0
+VTR.US,D,20151104,000000,38.3786,38.5502,38.0993,38.2424,4298935.9224435,0
+VTR.US,D,20151105,000000,38.1219,38.7883,38.0993,38.7804,3660647.2233917,0
+VTR.US,D,20151106,000000,38.2278,38.2278,36.1374,36.3686,9741047.1426385,0
+VTR.US,D,20151109,000000,36.3764,36.4951,35.2847,35.6121,5808533.587548,0
+VTR.US,D,20151110,000000,35.6121,36.1952,35.4503,35.8874,4846069.5297244,0
+VTR.US,D,20151111,000000,35.9365,36.0658,35.5493,35.6943,3182033.5029121,0
+VTR.US,D,20151112,000000,35.6297,35.9423,35.4503,35.7727,3459978.2692682,0
+VTR.US,D,20151113,000000,36.0746,36.1824,35.5258,35.5493,3555001.6413457,0
+VTR.US,D,20151116,000000,35.5562,36.2088,35.5082,36.154,3010432.2620813,0
+VTR.US,D,20151117,000000,36.057,36.2882,35.7522,35.8238,3079327.6506374,0
+VTR.US,D,20151118,000000,36.0746,36.6244,35.9247,36.5675,3612856.4619998,0
+VTR.US,D,20151119,000000,36.6616,37.0684,36.4666,36.9204,3098330.2842825,0
+VTR.US,D,20151120,000000,37.1056,37.7779,36.9772,37.7387,4371510.8200435,0
+VTR.US,D,20151123,000000,37.7269,38.3208,37.6838,38.1846,4816864.0644293,0
+VTR.US,D,20151124,000000,38.0327,38.212,37.5633,37.7779,3593852.8079696,0
+VTR.US,D,20151125,000000,37.7779,38.0239,37.7387,37.9278,1898099.1274912,0
+VTR.US,D,20151127,000000,37.9974,38.5364,37.9337,38.4071,1588571.3983158,0
+VTR.US,D,20151130,000000,38.4727,38.8578,38.0395,38.1719,7152629.8745682,0
+VTR.US,D,20151201,000000,38.4129,38.8795,38.3786,38.6148,5272770.1325899,0
+VTR.US,D,20151202,000000,38.5001,38.7491,37.822,37.8681,4560658.6048341,0
+VTR.US,D,20151203,000000,37.9415,38.065,37.0596,37.2673,4820481.3299758,0
+VTR.US,D,20151204,000000,37.4486,38.1935,37.4486,38.07,4294374.8005838,0
+VTR.US,D,20151207,000000,38.0778,38.5785,37.8563,38.5149,3979257.4012636,0
+VTR.US,D,20151208,000000,38.6286,38.8706,38.1807,38.6589,3699515.7365641,0
+VTR.US,D,20151209,000000,38.3924,38.8578,38.0915,38.5149,2448261.2380561,0
+VTR.US,D,20151210,000000,38.6423,38.7628,38.2366,38.3786,3534183.7424236,0
+VTR.US,D,20151211,000000,38.2503,38.9264,38.1405,38.9147,5696111.6273654,0
+VTR.US,D,20151214,000000,38.8137,39.1087,38.5785,38.951,4165218.5230635,0
+VTR.US,D,20151215,000000,39.1225,39.3449,38.9725,38.9872,4021458.4925106,0
+VTR.US,D,20151216,000000,39.149,39.9584,38.9029,39.8742,5348575.5697443,0
+VTR.US,D,20151217,000000,39.881,40.0172,39.5606,39.7429,2873352.6934557,0
+VTR.US,D,20151218,000000,39.5997,39.5997,38.8951,39.099,5869033.2466497,0
+VTR.US,D,20151221,000000,39.4253,39.6988,38.9607,39.1852,2739442.4412723,0
+VTR.US,D,20151222,000000,39.3096,39.8075,39.2057,39.4949,2401746.9785539,0
+VTR.US,D,20151223,000000,39.6125,40.2152,39.5194,40.1702,2336192.331154,0
+VTR.US,D,20151224,000000,40.1927,40.3162,39.9751,40.2564,1042211.2430192,0
+VTR.US,D,20151228,000000,40.3162,40.6131,40.0986,40.5033,1950075.5089879,0
+VTR.US,D,20151229,000000,40.6944,41.1168,40.6131,40.9767,2042990.7652349,0
+VTR.US,D,20151230,000000,40.96,41.2668,40.867,41.0649,1833963.8359094,0
+VTR.US,D,20151231,000000,41.0796,41.2913,40.7924,40.9199,2835745.3763949,0
+VTR.US,D,20160104,000000,40.6053,41.1854,40.2496,41.1453,3890234.914568,0
+VTR.US,D,20160105,000000,41.1854,42.0783,41.0845,41.8704,2777931.3711489,0
+VTR.US,D,20160106,000000,41.8166,41.8969,41.1315,41.4853,4082486.7111476,0
+VTR.US,D,20160107,000000,41.0649,41.3883,40.6131,40.7601,3558439.3190963,0
+VTR.US,D,20160108,000000,40.8806,41.2149,40.6131,40.7924,4270600.8457271,0
+VTR.US,D,20160111,000000,40.9542,41.3099,40.9129,41.0266,4545618.1269343,0
+VTR.US,D,20160112,000000,41.1796,41.1796,40.1858,40.5269,3004332.3993346,0
+VTR.US,D,20160113,000000,40.6572,41.0904,39.4812,39.5488,4022965.6014562,0
+VTR.US,D,20160114,000000,39.4253,39.934,39.2057,39.6194,3855154.0712711,0
+VTR.US,D,20160115,000000,39.0323,39.7301,38.8657,39.6566,3485567.4894021,0
+VTR.US,D,20160119,000000,39.9594,40.5975,39.8742,40.3387,3525943.11152,0
+VTR.US,D,20160120,000000,40.0319,40.1623,37.3506,38.3747,7030647.9254139,0
+VTR.US,D,20160121,000000,38.5992,39.6076,38.1405,39.1558,3767164.2144015,0
+VTR.US,D,20160122,000000,39.7232,40.8571,39.4664,40.2436,5252589.9744199,0
+VTR.US,D,20160125,000000,40.2436,40.5209,39.7497,39.8692,3784639.331397,0
+VTR.US,D,20160126,000000,39.9007,40.6944,39.9007,40.5641,3290962.6845431,0
+VTR.US,D,20160127,000000,40.3603,40.569,38.8588,39.003,3894679.7125146,0
+VTR.US,D,20160128,000000,39.2215,39.684,38.8295,39.003,3366839.5486617,0
+VTR.US,D,20160129,000000,39.4812,40.5925,39.2057,40.1152,5805118.3582718,0
+VTR.US,D,20160201,000000,39.781,40.569,39.4636,40.2309,3031840.9640362,0
+VTR.US,D,20160202,000000,40.1152,40.2309,39.395,39.7066,4029290.9693327,0
+VTR.US,D,20160203,000000,39.9594,40.9199,39.6645,40.6053,3744857.5734675,0
+VTR.US,D,20160204,000000,40.4543,41.0336,40.0064,40.8728,2269372.4061017,0
+VTR.US,D,20160205,000000,40.867,41.104,40.372,40.8385,3743855.5551976,0
+VTR.US,D,20160208,000000,40.8385,41.0336,38.2503,38.9451,6718562.0905334,0
+VTR.US,D,20160209,000000,38.3953,38.4884,35.9237,36.3147,7898003.9191882,0
+VTR.US,D,20160210,000000,36.4304,37.0399,36.2177,36.2549,5692400.4863803,0
+VTR.US,D,20160211,000000,35.7561,35.9403,34.6997,35.3269,8966414.5726929,0
+VTR.US,D,20160212,000000,35.3484,36.1893,33.9871,35.119,7081045.7710008,0
+VTR.US,D,20160216,000000,35.3562,36.155,34.7585,36.051,5265360.0952419,0
+VTR.US,D,20160217,000000,36.1216,36.9351,36.057,36.6048,3371273.122371,0
+VTR.US,D,20160218,000000,36.6333,37.678,36.4637,37.4163,2929335.1072614,0
+VTR.US,D,20160219,000000,37.2918,38.2003,36.9243,37.8426,3812790.7387768,0
+VTR.US,D,20160222,000000,38.2278,38.6188,38.068,38.4237,2194062.8761562,0
+VTR.US,D,20160223,000000,38.4237,39.245,38.2199,38.7315,3011251.6313996,0
+VTR.US,D,20160224,000000,38.6648,39.1421,38.4081,39.0461,2292430.0505456,0
+VTR.US,D,20160225,000000,39.1921,39.9516,39.0764,39.9408,2899174.5614159,0
+VTR.US,D,20160226,000000,39.9408,40.5975,39.8742,40.1623,2916727.2276867,0
+VTR.US,D,20160229,000000,40.2221,41.0266,40.1623,40.3671,3891837.9397227,0
+VTR.US,D,20160301,000000,40.9482,41.7509,40.5925,41.746,2897748.0629014,0
+VTR.US,D,20160302,000000,41.5921,42.3977,41.5196,42.3526,2964897.5723744,0
+VTR.US,D,20160303,000000,42.7221,42.727,41.3187,41.6412,7477164.4089317,0
+VTR.US,D,20160304,000000,41.7587,41.9048,41.0551,41.6725,4710380.7461313,0
+VTR.US,D,20160307,000000,41.5971,42.2145,41.3109,42.0253,2969909.704494,0
+VTR.US,D,20160308,000000,42.2517,42.3526,41.2883,41.4471,2932802.376183,0
+VTR.US,D,20160309,000000,41.6137,42.2742,41.4892,41.6911,8101748.3143151,0
+VTR.US,D,20160310,000000,42.0743,42.7221,41.2442,42.0577,6249892.0238621,0
+VTR.US,D,20160311,000000,42.5074,43.9236,42.4457,43.8972,15804906.617736,0
+VTR.US,D,20160314,000000,43.8216,44.5194,43.7414,44.444,4503580.2973198,0
+VTR.US,D,20160315,000000,44.1088,44.7478,43.8736,44.6008,3605204.5933587,0
+VTR.US,D,20160316,000000,44.4685,44.9389,43.8452,44.8497,2980190.0854195,0
+VTR.US,D,20160317,000000,45.0339,45.623,44.5773,45.5318,3254079.8409767,0
+VTR.US,D,20160318,000000,45.6573,45.6641,45.1232,45.4161,5697583.0228289,0
+VTR.US,D,20160321,000000,45.2329,45.7033,45.0339,45.1232,4468143.339587,0
+VTR.US,D,20160322,000000,44.8428,45.2613,44.5508,45.1957,3734768.0045751,0
+VTR.US,D,20160323,000000,45.1957,45.2437,44.7841,44.9311,3002799.780759,0
+VTR.US,D,20160324,000000,44.2549,44.8428,43.7502,44.7606,3011899.5760038,0
+VTR.US,D,20160328,000000,45.129,45.5112,44.8056,45.3995,2905734.6178893,0
+VTR.US,D,20160329,000000,45.2996,46.4345,45.0771,46.4237,3316975.3645363,0
+VTR.US,D,20160330,000000,46.5618,46.5618,46.0963,46.2316,2787997.4711816,0
+VTR.US,D,20160331,000000,46.1209,46.7216,45.8768,46.2316,4282969.9551641,0
+VTR.US,D,20160401,000000,46.064,46.5314,45.8141,46.4285,3123518.4930313,0
+VTR.US,D,20160404,000000,46.5815,46.8774,46.3922,46.6853,2364271.2911843,0
+VTR.US,D,20160405,000000,46.5893,46.7676,46.2972,46.6559,1983712.5072218,0
+VTR.US,D,20160406,000000,46.5089,46.6284,45.5465,45.5847,4763433.6340177,0
+VTR.US,D,20160407,000000,45.526,45.9738,45.2692,45.8063,3138773.2518238,0
+VTR.US,D,20160408,000000,46.0189,46.2237,45.7984,45.8484,2592100.858655,0
+VTR.US,D,20160411,000000,46.0385,46.3393,45.9542,46.164,1939304.3227796,0
+VTR.US,D,20160412,000000,46.3697,46.6284,46.1209,46.4482,1550959.9997142,0
+VTR.US,D,20160413,000000,46.6804,46.7304,46.1424,46.5755,1615395.2845458,0
+VTR.US,D,20160414,000000,46.5246,46.5677,46.2159,46.4168,1616142.2065148,0
+VTR.US,D,20160415,000000,46.5148,46.5462,46.1287,46.3766,3784721.9825985,0
+VTR.US,D,20160418,000000,46.1865,46.797,46.1492,46.797,2290295.4046998,0
+VTR.US,D,20160419,000000,46.8255,47.2596,46.6344,46.943,1939484.9309606,0
+VTR.US,D,20160420,000000,46.943,46.9735,45.7445,45.7984,2548918.1568421,0
+VTR.US,D,20160421,000000,45.7377,45.7445,43.6375,43.8315,5175200.8994297,0
+VTR.US,D,20160422,000000,44.0667,44.593,43.8922,44.4165,3834642.28791,0
+VTR.US,D,20160425,000000,44.3519,45.0624,44.2587,45.0624,2144977.2459411,0
+VTR.US,D,20160426,000000,45.2398,45.8689,45.2133,45.6641,1963737.4464777,0
+VTR.US,D,20160427,000000,45.6495,46.0385,45.1016,45.9013,3031138.9390162,0
+VTR.US,D,20160428,000000,45.5465,46.0963,45.4975,45.7181,2574630.8435855,0
+VTR.US,D,20160429,000000,44.3793,45.6886,44.2471,45.6152,4097507.8017286,0
+VTR.US,D,20160502,000000,45.8621,46.4423,45.7562,45.9797,2080915.4220939,0
+VTR.US,D,20160503,000000,45.7602,46.6138,45.672,46.5815,2502281.4511155,0
+VTR.US,D,20160504,000000,46.3766,48.4493,46.3697,48.0583,5327796.4454599,0
+VTR.US,D,20160505,000000,47.9348,48.3621,47.7663,48.3621,3542793.7527708,0
+VTR.US,D,20160506,000000,48.2446,48.6091,47.7369,48.5337,3179679.4742476,0
+VTR.US,D,20160509,000000,48.6737,49.1971,48.5689,48.9492,3548695.660788,0
+VTR.US,D,20160510,000000,49.1098,49.1648,48.4493,49.1226,2885771.8017677,0
+VTR.US,D,20160511,000000,48.9247,48.9247,47.8104,48.174,2661662.558749,0
+VTR.US,D,20160512,000000,48.2651,49.1814,47.9182,48.9913,1854776.6329055,0
+VTR.US,D,20160513,000000,48.7777,49.1098,48.3954,49.0217,2623465.4590406,0
+VTR.US,D,20160516,000000,48.9247,49.5793,48.8746,49.3667,2426452.5451014,0
+VTR.US,D,20160517,000000,49.249,49.2706,48.4102,48.7355,2209028.8659362,0
+VTR.US,D,20160518,000000,48.5267,48.6404,47.3224,48.0084,3149627.0892337,0
+VTR.US,D,20160519,000000,47.5153,47.7192,47.1999,47.6624,2715926.643872,0
+VTR.US,D,20160520,000000,47.9496,48.1662,47.7016,47.9426,2878230.1347285,0
+VTR.US,D,20160523,000000,48.0956,48.2651,47.8525,48.0956,2253798.2667405,0
+VTR.US,D,20160524,000000,48.3533,48.8521,48.2994,48.468,3816249.8446167,0
+VTR.US,D,20160525,000000,48.5101,48.6483,47.7712,48.468,1740870.0122519,0
+VTR.US,D,20160526,000000,48.3906,48.6895,48.2357,48.4553,1566135.1684609,0
+VTR.US,D,20160527,000000,48.4553,49.0657,48.3749,48.6895,1686347.7696724,0
+VTR.US,D,20160531,000000,48.6895,48.9031,48.3376,48.7052,2628084.742857,0
+VTR.US,D,20160601,000000,48.6228,49.0873,48.5062,48.8874,2241509.7677345,0
+VTR.US,D,20160602,000000,48.6875,49.0001,48.3543,48.9923,1958927.3506283,0
+VTR.US,D,20160603,000000,49.4823,50.1144,49.3117,49.9498,3820643.623303,0
+VTR.US,D,20160606,000000,49.9654,50.0585,49.3019,49.5714,2086755.0866137,0
+VTR.US,D,20160607,000000,49.6313,50.4104,49.5166,50.2085,2092814.1339522,0
+VTR.US,D,20160608,000000,50.1281,50.4761,49.8753,50.3506,2311686.7601064,0
+VTR.US,D,20160609,000000,50.3349,50.82,50.1752,50.7975,2119370.6792589,0
+VTR.US,D,20160610,000000,50.575,51.1454,50.4917,50.9131,2144866.0239539,0
+VTR.US,D,20160613,000000,51.0063,51.5717,51.0063,51.4786,3583559.1620365,0
+VTR.US,D,20160614,000000,51.3777,51.5561,50.7671,50.9377,3101750.6154847,0
+VTR.US,D,20160615,000000,50.968,51.801,50.9553,51.459,2443386.857939,0
+VTR.US,D,20160616,000000,51.3237,51.897,51.1669,51.8804,1917688.4826283,0
+VTR.US,D,20160617,000000,51.7707,51.8382,51.3561,51.8274,3017900.4613858,0
+VTR.US,D,20160620,000000,51.9686,52.2009,51.2659,51.3189,2454418.2423742,0
+VTR.US,D,20160621,000000,51.3855,51.9834,51.2581,51.8804,2849600.1666882,0
+VTR.US,D,20160622,000000,51.4522,51.7256,50.9377,51.2062,3154990.2338633,0
+VTR.US,D,20160623,000000,51.4707,51.7256,51.0787,51.1513,2237975.1533895,0
+VTR.US,D,20160624,000000,50.4192,52.3038,50.0703,51.801,6789543.1464456,0
+VTR.US,D,20160627,000000,51.8196,52.7409,51.4051,52.7203,3415445.5978312,0
+VTR.US,D,20160628,000000,52.9046,53.5445,52.5272,53.5151,3459504.8105338,0
+VTR.US,D,20160629,000000,53.6258,53.9747,53.3563,53.4925,4717723.4380557,0
+VTR.US,D,20160630,000000,53.4847,54.1109,53.0614,54.0629,3277129.322339,0
+VTR.US,D,20160701,000000,54.1962,54.598,53.9669,54.3442,2888344.1928657,0
+VTR.US,D,20160705,000000,54.3697,54.8137,54.1658,54.7989,2465695.5396434,0
+VTR.US,D,20160706,000000,53.9228,54.4559,53.8777,54.301,9358216.981213,0
+VTR.US,D,20160707,000000,54.3697,54.4108,53.4847,53.5651,3302636.9116565,0
+VTR.US,D,20160708,000000,53.8855,54.1727,53.4544,53.9228,3549440.5419865,0
+VTR.US,D,20160711,000000,53.9835,54.3962,53.2759,54.3442,3144873.1145705,0
+VTR.US,D,20160712,000000,54.3844,54.4559,53.1819,53.3495,3762536.7675036,0
+VTR.US,D,20160713,000000,53.4847,53.6994,53.128,53.5807,3327471.0467397,0
+VTR.US,D,20160714,000000,53.5954,53.5954,52.5635,52.6517,3471905.5519121,0
+VTR.US,D,20160715,000000,52.7664,53.5151,52.5801,53.4544,2608348.4522506,0
+VTR.US,D,20160718,000000,53.6748,53.9365,53.5298,53.8924,1701097.4377891,0
+VTR.US,D,20160719,000000,54.0708,54.2344,53.714,54.2344,1793137.2035315,0
+VTR.US,D,20160720,000000,54.3383,54.3383,53.9914,54.257,1489688.9293987,0
+VTR.US,D,20160721,000000,54.0786,54.4441,53.865,54.4275,1668477.7636032,0
+VTR.US,D,20160722,000000,54.3178,55.139,54.3178,54.8508,1746450.4989299,0
+VTR.US,D,20160725,000000,54.8508,55.0822,54.6725,54.9254,1757377.8040743,0
+VTR.US,D,20160726,000000,54.9557,55.1919,54.4628,54.7264,1770579.5478374,0
+VTR.US,D,20160727,000000,54.6647,54.7764,54.0629,54.598,2131945.906507,0
+VTR.US,D,20160728,000000,54.5177,55.5398,54.4774,55.3272,2314718.3245459,0
+VTR.US,D,20160729,000000,55.7505,57.0196,55.532,56.5443,4094053.7978147,0
+VTR.US,D,20160801,000000,56.313,56.8481,56.2895,56.8423,2317786.6228529,0
+VTR.US,D,20160802,000000,56.4748,56.6668,55.1694,55.2752,3611291.1910977,0
+VTR.US,D,20160803,000000,55.2017,55.2193,54.4559,54.7264,2669524.6267422,0
+VTR.US,D,20160804,000000,54.7911,54.8508,54.5127,54.7764,1480966.6766791,0
+VTR.US,D,20160805,000000,54.8596,54.8596,53.9266,53.9982,3024719.6957008,0
+VTR.US,D,20160808,000000,53.9747,54.206,53.4249,53.9296,2869154.8287284,0
+VTR.US,D,20160809,000000,53.9747,54.8508,53.4622,54.7391,2493128.5958399,0
+VTR.US,D,20160810,000000,54.8734,55.5977,54.7391,55.3026,2210193.1254534,0
+VTR.US,D,20160811,000000,55.2085,55.2752,54.4187,54.8999,2079011.3833042,0
+VTR.US,D,20160812,000000,55.0126,55.8015,54.939,55.2566,1828650.6901547,0
+VTR.US,D,20160815,000000,55.3026,55.4379,54.8596,54.9175,1619130.9147759,0
+VTR.US,D,20160816,000000,54.6784,54.8675,54.0267,54.1962,1648631.2713947,0
+VTR.US,D,20160817,000000,54.3442,55.0822,53.9081,55.0371,2121929.8053493,0
+VTR.US,D,20160818,000000,54.9175,55.2085,54.6568,55.0733,1493413.3353916,0
+VTR.US,D,20160819,000000,54.8352,55.086,54.2344,54.5127,2878518.9037411,0
+VTR.US,D,20160822,000000,54.5901,54.8999,54.3609,54.5177,2364646.7929392,0
+VTR.US,D,20160823,000000,54.8352,55.2566,54.5304,54.9254,2542030.5567184,0
+VTR.US,D,20160824,000000,54.9254,54.9969,53.9747,54.3295,1752601.3809366,0
+VTR.US,D,20160825,000000,54.403,54.8979,54.2403,54.5901,1580276.6869965,0
+VTR.US,D,20160826,000000,54.8596,55.0371,53.0506,53.5582,2418863.9403429,0
+VTR.US,D,20160829,000000,53.7944,54.7764,53.5954,54.6314,2003051.8679841,0
+VTR.US,D,20160830,000000,54.5833,54.6725,53.9982,54.3912,2027301.3223456,0
+VTR.US,D,20160831,000000,54.3383,54.3383,53.5807,53.9512,3973063.6630782,0
+VTR.US,D,20160901,000000,54.057,54.0943,53.4769,53.6994,2578430.7580834,0
+VTR.US,D,20160902,000000,53.9296,55.2948,53.914,54.5049,2396194.0422763,0
+VTR.US,D,20160906,000000,54.3765,55.1037,54.158,54.9969,3652617.8122252,0
+VTR.US,D,20160907,000000,54.991,55.1772,54.8048,55.0733,2172265.4074387,0
+VTR.US,D,20160908,000000,54.7607,54.8352,54.1384,54.1815,4841116.5799465,0
+VTR.US,D,20160909,000000,53.8394,53.8394,50.9553,51.1238,5285284.1367258,0
+VTR.US,D,20160912,000000,51.1082,52.2714,50.82,51.851,3558212.7935812,0
+VTR.US,D,20160913,000000,51.4903,51.8001,50.036,50.5162,5087564.0958406,0
+VTR.US,D,20160914,000000,50.8612,51.1424,50.5299,50.7348,3946345.8969093,0
+VTR.US,D,20160915,000000,50.6054,51.1454,50.3751,50.9886,3682322.2458848,0
+VTR.US,D,20160916,000000,50.7485,51.1082,50.3143,51.0464,8249882.7362355,0
+VTR.US,D,20160919,000000,51.1513,51.5433,51.1003,51.4903,2290312.7512482,0
+VTR.US,D,20160920,000000,51.7922,52.1646,51.7442,51.9481,3082738.7983728,0
+VTR.US,D,20160921,000000,52.0019,52.735,51.2355,52.5713,3114942.1553957,0
+VTR.US,D,20160922,000000,52.9682,53.7111,52.9682,53.5984,2483234.9409066,0
+VTR.US,D,20160923,000000,53.5769,54.4157,53.0712,54.1845,3634112.1061743,0
+VTR.US,D,20160926,000000,53.9982,54.9204,53.8679,54.6647,3018585.1398573,0
+VTR.US,D,20160927,000000,54.845,54.942,53.914,53.9914,3646712.8430525,0
+VTR.US,D,20160928,000000,54.2089,54.792,53.9218,54.7176,2590076.4144112,0
+VTR.US,D,20160929,000000,54.3256,54.4774,53.4877,53.9512,2615608.4929736,0
+VTR.US,D,20160930,000000,54.3256,54.7538,52.9604,52.9928,3351668.4614559,0
+VTR.US,D,20161003,000000,52.6458,52.8144,51.6854,51.9108,2876098.5500384,0
+VTR.US,D,20161004,000000,51.8892,51.8892,50.6828,51.1238,3264366.3442134,0
+VTR.US,D,20161005,000000,51.3394,51.5942,50.1555,50.5917,4225049.8298569,0
+VTR.US,D,20161006,000000,50.5917,51.0552,49.79,50.2604,2777299.7527079,0
+VTR.US,D,20161007,000000,50.6054,51.2875,50.132,50.2301,2546338.6230476,0
+VTR.US,D,20161010,000000,50.2457,50.6945,49.9987,50.0869,1798145.2541104,0
+VTR.US,D,20161011,000000,50.0027,50.3809,49.6097,49.7479,2119310.4765319,0
+VTR.US,D,20161012,000000,49.8165,50.1252,49.7479,49.892,3451360.0958393,0
+VTR.US,D,20161013,000000,49.6165,50.5809,49.5225,50.0605,4195285.1934703,0
+VTR.US,D,20161014,000000,49.8567,50.5084,49.3686,50.0517,2201880.0472003,0
+VTR.US,D,20161017,000000,50.2526,50.6269,50.0517,50.1801,1774665.1701923,0
+VTR.US,D,20161018,000000,50.5692,51.0121,50.4015,50.7641,1825807.8969777,0
+VTR.US,D,20161019,000000,50.7769,51.0935,50.5603,50.9798,1600036.4464626,0
+VTR.US,D,20161020,000000,51.752,51.752,51.2267,51.5354,1548174.3481086,0
+VTR.US,D,20161021,000000,51.2433,51.4609,51.0189,51.2875,1226898.9240852,0
+VTR.US,D,20161024,000000,51.5433,52.0529,51.065,51.6638,1371814.0306885,0
+VTR.US,D,20161025,000000,51.6491,51.7598,51.2433,51.6177,1526379.9405467,0
+VTR.US,D,20161026,000000,51.2875,51.4071,50.5457,51.0317,1750323.8811624,0
+VTR.US,D,20161027,000000,50.8533,51.0249,49.4813,49.8165,2265536.7781217,0
+VTR.US,D,20161028,000000,50.2065,50.7005,49.8635,50.1194,1620152.3203647,0
+VTR.US,D,20161031,000000,50.3055,50.9974,50.0115,50.8308,2400050.0779604,0
+VTR.US,D,20161101,000000,50.7005,50.7005,48.715,48.8737,4030398.0872786,0
+VTR.US,D,20161102,000000,48.8492,48.8492,47.4399,47.4487,4789500.3944267,0
+VTR.US,D,20161103,000000,47.4487,47.4487,46.1718,46.3962,3539929.5315046,0
+VTR.US,D,20161104,000000,46.5765,47.7623,46.26,47.5811,4094816.0255618,0
+VTR.US,D,20161107,000000,48.076,48.317,47.4694,48.2651,2888173.7885368,0
+VTR.US,D,20161108,000000,46.8911,47.5056,46.014,47.3331,4989464.2623745,0
+VTR.US,D,20161109,000000,46.4139,46.5148,44.2666,45.4064,5357501.8995046,0
+VTR.US,D,20161110,000000,45.3016,45.3016,42.1674,43.4091,8082799.7610858,0
+VTR.US,D,20161111,000000,43.756,44.7165,43.5238,44.0775,3984463.4065719,0
+VTR.US,D,20161114,000000,43.9344,46.0425,43.4777,45.7886,5519360.5024124,0
+VTR.US,D,20161115,000000,45.9826,46.5745,45.226,45.6092,3325991.4881946,0
+VTR.US,D,20161116,000000,45.6367,46.0425,45.3162,45.4504,2957366.1091871,0
+VTR.US,D,20161117,000000,45.5122,45.8434,44.4156,44.6929,2622512.4192605,0
+VTR.US,D,20161118,000000,44.8743,45.2182,44.4989,44.9429,2794173.8628185,0
+VTR.US,D,20161121,000000,44.9429,45.226,44.3999,44.5204,2866493.6641177,0
+VTR.US,D,20161122,000000,44.7321,45.5122,44.5264,45.4358,2541754.0323283,0
+VTR.US,D,20161123,000000,45.226,45.226,44.3999,44.9772,2249091.2297966,0
+VTR.US,D,20161125,000000,45.1584,45.6034,45.0447,45.1957,1102236.4230013,0
+VTR.US,D,20161128,000000,45.129,45.6847,44.985,45.3162,2816533.5637831,0
+VTR.US,D,20161129,000000,45.474,46.2679,45.2848,45.819,2586380.579204,0
+VTR.US,D,20161130,000000,45.3377,45.5632,44.7086,45.3289,5874595.366394,0
+VTR.US,D,20161201,000000,44.9114,44.9565,43.4963,43.8001,3200263.7049581,0
+VTR.US,D,20161202,000000,44.1314,45.28,43.9432,44.5352,3272252.9014514,0
+VTR.US,D,20161205,000000,44.544,44.9036,44.0775,44.7987,2235111.9525085,0
+VTR.US,D,20161206,000000,44.8978,45.2417,44.6214,45.0251,1858948.9880027,0
+VTR.US,D,20161207,000000,45.1721,46.6882,45.1584,46.6657,3451996.8162064,0
+VTR.US,D,20161208,000000,46.5021,47.1548,46.3305,46.9745,2803579.7736244,0
+VTR.US,D,20161209,000000,47.0773,47.9436,46.749,46.8608,2840000.3826936,0
+VTR.US,D,20161212,000000,46.7411,47.4615,46.5314,47.3262,4226868.1562896,0
+VTR.US,D,20161213,000000,47.5526,47.682,46.8686,47.4331,3622034.8269054,0
+VTR.US,D,20161214,000000,47.4987,47.6418,45.7297,45.9092,3810576.5028851,0
+VTR.US,D,20161215,000000,45.7415,46.0297,44.935,45.1721,4426182.0388627,0
+VTR.US,D,20161216,000000,45.8474,46.6363,45.5965,46.4608,7369549.4834429,0
+VTR.US,D,20161219,000000,46.7285,47.3282,46.6363,46.9617,2866885.4920358,0
+VTR.US,D,20161220,000000,46.8941,47.3831,46.6294,47.0695,2715051.1533675,0
+VTR.US,D,20161221,000000,47.1391,47.536,46.4608,46.4795,3429563.6475071,0
+VTR.US,D,20161222,000000,46.3932,46.5903,45.7552,46.4942,1827135.4181275,0
+VTR.US,D,20161223,000000,46.5825,46.7588,45.915,46.2571,1361837.7245537,0
+VTR.US,D,20161227,000000,46.3325,46.8353,46.1365,46.7666,1772596.8493847,0
+VTR.US,D,20161228,000000,46.8725,46.8725,46.0425,46.4854,1598087.5107238,0
+VTR.US,D,20161229,000000,46.555,47.0842,46.311,46.9196,1998622.3758156,0
+VTR.US,D,20161230,000000,47.0264,47.6477,46.947,47.5183,2291908.6337065,0
+VTR.US,D,20170103,000000,47.3439,47.3753,46.7666,47.2214,3157677.9284894,0
+VTR.US,D,20170104,000000,47.2518,47.6721,47.236,47.5869,2854837.8039379,0
+VTR.US,D,20170105,000000,47.4027,48.2426,46.9538,48.0142,3311253.044315,0
+VTR.US,D,20170106,000000,47.928,48.1622,47.7497,47.9192,2544792.7394644,0
+VTR.US,D,20170109,000000,48.0652,48.415,47.731,48.2249,2017495.4205398,0
+VTR.US,D,20170110,000000,47.7153,47.7153,46.2188,46.4854,3762737.7833887,0
+VTR.US,D,20170111,000000,46.6069,47.1694,46.2796,46.6824,2472736.1975477,0
+VTR.US,D,20170112,000000,46.6069,46.8578,45.9826,46.7285,2225693.79708,0
+VTR.US,D,20170113,000000,46.6363,46.8853,46.4608,46.8195,1830744.5205923,0
+VTR.US,D,20170117,000000,47.0411,47.5556,46.7588,47.1459,1974252.516,0
+VTR.US,D,20170118,000000,47.1773,47.6673,47.1606,47.2919,2299761.5182328,0
+VTR.US,D,20170119,000000,47.0557,47.1233,46.3864,46.5903,1723234.6947795,0
+VTR.US,D,20170120,000000,46.6579,47.2067,46.5452,47.0489,1862375.4415161,0
+VTR.US,D,20170123,000000,47.0557,47.3066,46.8255,47.0695,2441914.4420903,0
+VTR.US,D,20170124,000000,47.0695,47.488,46.8853,47.1155,2322634.4729548,0
+VTR.US,D,20170125,000000,47.0264,47.4203,46.4452,46.5677,1556957.8239405,0
+VTR.US,D,20170126,000000,46.5825,46.8382,46.2943,46.3393,1346426.8468251,0
+VTR.US,D,20170127,000000,46.555,46.7736,46.2188,46.4257,1804117.5687065,0
+VTR.US,D,20170130,000000,46.5001,46.8725,46.0297,46.6892,2021116.7676271,0
+VTR.US,D,20170131,000000,46.7206,47.4115,46.698,46.8725,3335607.5983525,0
+VTR.US,D,20170201,000000,46.8255,47.1038,46.061,46.0904,1731932.4582542,0
+VTR.US,D,20170202,000000,46.0953,47.0754,46.061,46.9117,2213022.6536228,0
+VTR.US,D,20170203,000000,47.2919,47.4361,46.6824,46.8578,2641406.8920741,0
+VTR.US,D,20170206,000000,46.849,47.1586,46.6236,47.1155,1439364.5515465,0
+VTR.US,D,20170207,000000,47.1155,47.3282,46.8578,46.9783,2042790.769735,0
+VTR.US,D,20170208,000000,47.1694,47.4644,46.9783,47.3135,1767516.3514564,0
+VTR.US,D,20170209,000000,47.2753,47.4507,46.7431,46.9715,2903296.9176381,0
+VTR.US,D,20170210,000000,46.9715,47.1606,46.3932,46.947,2697037.2729845,0
+VTR.US,D,20170213,000000,47.0166,47.8074,46.8637,47.731,2237904.7468105,0
+VTR.US,D,20170214,000000,47.731,47.731,46.7431,46.849,2195666.9216961,0
+VTR.US,D,20170215,000000,46.6755,47.0264,46.21,46.8793,1662321.7796704,0
+VTR.US,D,20170216,000000,47.1008,47.8868,46.993,47.5556,2265872.4848536,0
+VTR.US,D,20170217,000000,47.6545,47.7153,46.8255,47.2449,2832876.0532026,0
+VTR.US,D,20170221,000000,47.3135,47.879,46.9617,47.731,2533964.4116847,0
+VTR.US,D,20170222,000000,47.8917,48.4915,47.488,47.6721,2598563.978534,0
+VTR.US,D,20170223,000000,48.0142,48.4062,47.876,48.2651,2876179.1604694,0
+VTR.US,D,20170224,000000,48.3161,49.4019,47.9652,49.3882,3047775.2993743,0
+VTR.US,D,20170227,000000,49.4176,50.0791,49.3657,49.7136,2301069.6520638,0
+VTR.US,D,20170228,000000,49.7136,49.9213,49.3588,49.4421,2774623.2823191,0
+VTR.US,D,20170301,000000,49.1138,49.3294,48.568,48.8041,2778130.3462636,0
+VTR.US,D,20170302,000000,48.8129,49.3588,48.2915,49.3294,3612281.9851302,0
+VTR.US,D,20170303,000000,49.0775,49.0775,48.2985,48.9707,2042461.1853143,0
+VTR.US,D,20170306,000000,48.7385,48.8394,48.1602,48.2406,2372945.5857994,0
+VTR.US,D,20170307,000000,48.2083,48.3033,47.8702,48.2083,2269127.5136529,0
+VTR.US,D,20170308,000000,47.9593,48.076,46.946,47.0078,2155897.4083891,0
+VTR.US,D,20170309,000000,47.0557,47.2008,46.0552,46.209,3502357.9279259,0
+VTR.US,D,20170310,000000,46.5079,46.9176,46.066,46.5402,2518309.6618923,0
+VTR.US,D,20170313,000000,46.6383,46.8686,45.7171,45.9473,3086854.0118986,0
+VTR.US,D,20170314,000000,45.868,45.9767,45.4241,45.6612,2826212.9378236,0
+VTR.US,D,20170315,000000,45.4073,46.5765,45.3554,46.309,3750355.408944,0
+VTR.US,D,20170316,000000,46.2551,46.6609,46.1159,46.5079,1739283.3132603,0
+VTR.US,D,20170317,000000,46.5304,47.0842,46.309,46.5462,3182397.7804297,0
+VTR.US,D,20170320,000000,46.6785,47.0695,46.5011,46.5628,1653249.5348259,0
+VTR.US,D,20170321,000000,46.6853,46.9597,46.4942,46.7461,3267376.4805638,0
+VTR.US,D,20170322,000000,46.9695,48.2141,46.9332,48.0387,4921309.6734761,0
+VTR.US,D,20170323,000000,47.9593,48.9747,47.8839,48.6218,4529223.5978695,0
+VTR.US,D,20170324,000000,48.6914,49.1844,48.5023,49.101,3673480.6080963,0
+VTR.US,D,20170327,000000,49.1089,49.7009,49.0775,49.2912,3087428.4887681,0
+VTR.US,D,20170328,000000,49.2912,49.8547,49.1089,49.7616,3862517.1708997,0
+VTR.US,D,20170329,000000,49.6606,49.8655,49.5,49.74,2258972.6401074,0
+VTR.US,D,20170330,000000,49.5696,49.693,49.1089,49.6175,2874735.3154064,0
+VTR.US,D,20170331,000000,49.4803,50.085,49.1481,50.0311,3289563.736429,0
+VTR.US,D,20170403,000000,50.0556,50.1399,49.7224,50.0771,1989238.913484,0
+VTR.US,D,20170404,000000,50.0311,50.1791,49.3617,49.3785,2868697.6961573,0
+VTR.US,D,20170405,000000,49.4627,50.0556,49.3069,49.6793,1887949.3558718,0
+VTR.US,D,20170406,000000,49.6606,49.938,49.3069,49.7793,2083174.5549345,0
+VTR.US,D,20170407,000000,49.74,50.2937,49.74,49.9008,2858956.0786192,0
+VTR.US,D,20170410,000000,49.938,50.2144,49.7705,50.1252,2089491.7597295,0
+VTR.US,D,20170411,000000,50.1625,50.4917,49.9626,50.3604,1596893.6600357,0
+VTR.US,D,20170412,000000,50.3604,50.6073,50.1703,50.4917,1511755.7798099,0
+VTR.US,D,20170413,000000,50.332,50.6133,49.9939,50.0468,1439596.1789877,0
+VTR.US,D,20170417,000000,50.2467,50.6466,50.0771,50.6466,1656181.1015156,0
+VTR.US,D,20170418,000000,50.6466,51.5012,50.5172,51.3786,2895291.9957164,0
+VTR.US,D,20170419,000000,51.3385,51.4551,50.8396,51.0865,2981607.4004671,0
+VTR.US,D,20170420,000000,51.0532,51.0787,50.4839,50.7318,3504248.701708,0
+VTR.US,D,20170421,000000,50.6299,50.9935,50.579,50.6015,2152112.7996692,0
+VTR.US,D,20170424,000000,50.8621,50.9209,48.9747,49.7146,3627987.7541828,0
+VTR.US,D,20170425,000000,49.8076,49.9626,49.5587,49.7528,2466204.71186,0
+VTR.US,D,20170426,000000,49.6705,49.7146,49.2197,49.2373,2409949.8552049,0
+VTR.US,D,20170427,000000,49.3334,49.8145,49.1844,49.3255,1731315.1252061,0
+VTR.US,D,20170428,000000,49.3382,49.8233,48.3318,49.2373,3254379.8342266,0
+VTR.US,D,20170501,000000,49.4058,49.6558,48.8766,49.2099,2208972.74475,0
+VTR.US,D,20170502,000000,49.2245,49.3705,48.8159,48.9747,2190798.6638902,0
+VTR.US,D,20170503,000000,49.101,49.1766,48.0387,48.2985,2772630.4700167,0
+VTR.US,D,20170504,000000,48.076,48.2602,47.3008,48.1926,2808754.1469915,0
+VTR.US,D,20170505,000000,48.2847,49.0442,48.2572,49.0384,1882409.684602,0
+VTR.US,D,20170508,000000,49.1766,49.1922,48.7042,48.8708,2565802.4708048,0
+VTR.US,D,20170509,000000,48.81,48.8629,47.8878,48.175,2188059.9500039,0
+VTR.US,D,20170510,000000,48.2151,49.3617,48.1445,49.2471,2532274.6537877,0
+VTR.US,D,20170511,000000,48.9835,50.04,48.7385,49.9782,2718811.2728424,0
+VTR.US,D,20170512,000000,50.0987,50.5309,49.9811,50.5172,2575606.3318401,0
+VTR.US,D,20170515,000000,50.5407,51.0699,50.1457,50.1791,2141485.4877747,0
+VTR.US,D,20170516,000000,50.2399,50.3682,49.8008,50.0145,1533094.0751859,0
+VTR.US,D,20170517,000000,50.0703,51.6315,49.938,51.0161,3562966.7682443,0
+VTR.US,D,20170518,000000,51.0865,51.9794,50.7701,51.8706,3009022.08973,0
+VTR.US,D,20170519,000000,51.8765,51.9088,51.2473,51.6472,2735414.980874,0
+VTR.US,D,20170522,000000,51.6472,51.8294,51.362,51.7314,2875675.0901789,0
+VTR.US,D,20170523,000000,51.8461,52.2695,51.5834,51.9235,1734033.4313882,0
+VTR.US,D,20170524,000000,51.9363,52.3087,51.9363,52.1392,1328648.6754242,0
+VTR.US,D,20170525,000000,52.2244,52.2322,51.7147,51.7246,1641693.6723961,0
+VTR.US,D,20170526,000000,51.7246,51.9824,50.9768,51.216,2044965.2106037,0
+VTR.US,D,20170530,000000,51.2022,51.4404,50.9307,51.1866,1440200.2470282,0
+VTR.US,D,20170531,000000,51.1866,51.5717,51.1316,51.1454,3645416.953844,0
+VTR.US,D,20170601,000000,51.1944,51.5218,50.6789,51.4404,2152981.1474775,0
+VTR.US,D,20170602,000000,51.7069,52.3214,51.6227,52.2224,1902135.7713563,0
+VTR.US,D,20170605,000000,52.0744,52.1833,51.5972,52.1039,1048718.2394621,0
+VTR.US,D,20170606,000000,52.1735,52.2342,51.7707,51.8089,1001040.7408278,0
+VTR.US,D,20170607,000000,51.8157,52.0901,51.6462,51.9392,1913761.01998,0
+VTR.US,D,20170608,000000,52.0901,52.0901,51.1914,51.8157,1367989.6269458,0
+VTR.US,D,20170609,000000,51.7236,52.2293,51.4678,52.0421,1529366.6080375,0
+VTR.US,D,20170612,000000,52.0421,53.1015,51.9726,53.0535,3024236.0331144,0
+VTR.US,D,20170613,000000,52.9144,53.1711,52.6968,53.125,2360810.144574,0
+VTR.US,D,20170614,000000,53.5817,54.1815,53.3485,53.4651,2695089.3576311,0
+VTR.US,D,20170615,000000,53.1877,54.0658,53.0614,53.7317,3076972.6015877,0
+VTR.US,D,20170616,000000,53.8689,54.4402,53.5141,54.1041,3831737.2512356,0
+VTR.US,D,20170619,000000,54.2079,54.2893,53.7229,54.2825,2422531.2047643,0
+VTR.US,D,20170620,000000,54.308,54.7891,54.0403,54.7441,2722681.5939193,0
+VTR.US,D,20170621,000000,54.7891,55.0694,54.4941,55.0537,3109537.1749728,0
+VTR.US,D,20170622,000000,54.9538,55.6456,54.7127,55.3968,2244658.6764725,0
+VTR.US,D,20170623,000000,55.1792,55.9955,55.1008,55.8162,4909001.7871513,0
+VTR.US,D,20170626,000000,55.825,56.1827,55.6525,55.9789,2090114.1947036,0
+VTR.US,D,20170627,000000,55.9955,56.315,55.3565,55.3879,2179598.9158964,0
+VTR.US,D,20170628,000000,55.3517,55.6927,54.9685,55.337,2294912.6477457,0
+VTR.US,D,20170629,000000,54.7509,55.0234,53.7758,53.865,2478860.5495391,0
+VTR.US,D,20170630,000000,53.9884,54.399,53.8953,54.0737,1721723.504293,0
+VTR.US,D,20170703,000000,54.2226,54.6196,53.7836,54.4618,1327088.5064481,0
+VTR.US,D,20170705,000000,54.3932,54.4765,53.4572,53.8385,2457141.6504823,0
+VTR.US,D,20170706,000000,53.613,53.6307,52.5567,52.6194,2143199.7349165,0
+VTR.US,D,20170707,000000,52.6194,52.6802,51.9686,52.5096,1762210.3483982,0
+VTR.US,D,20170710,000000,52.5322,52.6556,52.0833,52.0979,1360291.8409704,0
+VTR.US,D,20170711,000000,52.1911,52.3067,51.6922,52.0833,1406423.4560214,0
+VTR.US,D,20170712,000000,52.391,53.1927,52.391,52.7683,1515581.203938,0
+VTR.US,D,20170713,000000,52.7586,52.8986,52.5007,52.5478,980888.13305831,0
+VTR.US,D,20170714,000000,52.8281,53.2956,52.7183,52.9594,1318246.8686596,0
+VTR.US,D,20170717,000000,52.93,53.5454,52.8751,53.5454,1477113.7021506,0
+VTR.US,D,20170718,000000,53.5749,53.7395,53.1877,53.4337,1742204.676098,0
+VTR.US,D,20170719,000000,53.4426,53.6307,53.1162,53.3328,1541994.8953161,0
+VTR.US,D,20170720,000000,53.4906,53.6082,53.2005,53.2308,1707207.5043879,0
+VTR.US,D,20170721,000000,53.1927,53.4337,52.9594,53.4279,1700963.7673275,0
+VTR.US,D,20170724,000000,53.4279,53.6386,52.7115,52.9594,2298660.5225982,0
+VTR.US,D,20170725,000000,52.8986,52.9144,52.1646,52.8428,1986459.3841896,0
+VTR.US,D,20170726,000000,52.8428,53.1927,52.5801,52.9849,1001546.8518887,0
+VTR.US,D,20170727,000000,52.7242,52.9144,52.0656,52.4616,1537904.1710353,0
+VTR.US,D,20170728,000000,52.4468,52.5478,51.804,52.2342,1704862.6591902,0
+VTR.US,D,20170731,000000,52.2293,52.5478,51.8089,52.4165,2744863.7478586,0
+VTR.US,D,20170801,000000,52.6252,52.7683,51.0621,51.3659,2299259.4887127,0
+VTR.US,D,20170802,000000,51.2561,51.3894,50.8749,51.3816,2469802.5900876,0
+VTR.US,D,20170803,000000,51.3973,51.902,51.1689,51.7138,2035527.6678564,0
+VTR.US,D,20170804,000000,51.4727,51.8382,51.1875,51.217,1433624.8847768,0
+VTR.US,D,20170807,000000,51.217,51.5531,50.9925,51.0935,1495407.1680793,0
+VTR.US,D,20170808,000000,50.9455,51.1621,50.7015,50.9455,1632748.9757021,0
+VTR.US,D,20170809,000000,50.8671,51.1082,50.5182,51.0689,2487322.6040319,0
+VTR.US,D,20170810,000000,51.0151,51.0935,50.4074,50.433,1284025.189704,0
+VTR.US,D,20170811,000000,50.674,50.674,50.1124,50.5485,1570958.5293179,0
+VTR.US,D,20170814,000000,50.7093,51.5697,50.5583,51.4649,1596941.6181403,0
+VTR.US,D,20170815,000000,51.3345,51.505,50.7887,51.505,1913794.6926917,0
+VTR.US,D,20170816,000000,51.3659,52.0039,51.3659,51.8236,2026714.6008536,0
+VTR.US,D,20170817,000000,51.8089,52.0185,51.4972,51.7775,1916738.5040038,0
+VTR.US,D,20170818,000000,51.753,51.753,51.3199,51.459,2093605.9528701,0
+VTR.US,D,20170821,000000,51.5531,52.6429,51.2866,52.4939,1893821.6727181,0
+VTR.US,D,20170822,000000,52.4616,52.6106,51.7001,52.0744,1821317.181697,0
+VTR.US,D,20170823,000000,52.0578,52.7242,51.902,52.5635,1669438.9664649,0
+VTR.US,D,20170824,000000,52.5322,52.9928,52.4694,52.7428,2360327.5023727,0
+VTR.US,D,20170825,000000,52.9232,53.1162,52.7183,52.836,1499973.391865,0
+VTR.US,D,20170828,000000,52.8428,53.0397,52.3832,52.541,1064161.7695173,0
+VTR.US,D,20170829,000000,52.6341,53.0397,52.5635,52.7586,1689891.5674841,0
+VTR.US,D,20170830,000000,52.541,53.0476,52.5164,53.0241,1291035.2360522,0
+VTR.US,D,20170831,000000,53.0682,53.4201,53.0682,53.2641,2237196.5994793,0
+VTR.US,D,20170901,000000,53.2877,53.8953,53.2877,53.5288,1401573.5651491,0
+VTR.US,D,20170905,000000,53.5984,53.8689,53.4426,53.6455,1461802.8221718,0
+VTR.US,D,20170906,000000,53.8474,54.0032,53.1623,53.1927,1743595.4611304,0
+VTR.US,D,20170907,000000,53.3485,53.7915,53.1711,53.7229,1490645.0303344,0
+VTR.US,D,20170908,000000,53.6082,54.4147,53.5366,54.0658,2164881.9001061,0
+VTR.US,D,20170911,000000,54.1698,54.6058,53.8482,54.6058,1659199.4009476,0
+VTR.US,D,20170912,000000,54.5127,54.7391,53.6122,53.9346,1176241.9006566,0
+VTR.US,D,20170913,000000,53.8404,54.006,53.6219,53.8277,1479560.5858686,0
+VTR.US,D,20170914,000000,53.8404,54.2805,53.4622,54.2589,1385578.0066988,0
+VTR.US,D,20170915,000000,54.3864,54.7235,54.0943,54.5891,3413009.9383504,0
+VTR.US,D,20170918,000000,54.6216,54.698,53.8277,54.2138,1413764.1071755,0
+VTR.US,D,20170919,000000,54.2873,54.399,53.5602,53.6729,2324132.3984336,0
+VTR.US,D,20170920,000000,53.8482,54.0227,53.0476,53.5739,2137576.39206,0
+VTR.US,D,20170921,000000,53.518,53.7483,53.0535,53.1407,1603479.2261392,0
+VTR.US,D,20170922,000000,52.8731,53.1574,51.8256,51.9774,2403394.9006575,0
+VTR.US,D,20170925,000000,51.9774,52.6379,51.9774,52.4332,1516834.2369678,0
+VTR.US,D,20170926,000000,52.2744,52.4714,51.8667,52.0706,1580565.4560091,0
+VTR.US,D,20170927,000000,51.9441,52.0538,50.7416,51.2443,2549905.8897192,0
+VTR.US,D,20170928,000000,51.1415,51.5433,51.1111,51.4795,1402564.3591817,0
+VTR.US,D,20170929,000000,51.3237,51.6922,51.0945,51.2601,1983756.3837855,0
+VTR.US,D,20171002,000000,51.3688,51.4874,50.2604,50.2849,2513456.7098643,0
+VTR.US,D,20171003,000000,50.3075,50.576,49.8665,50.1194,2814465.2429755,0
+VTR.US,D,20171004,000000,50.1653,50.2555,49.8822,50.0938,3092543.6797933,0
+VTR.US,D,20171005,000000,50.2447,50.3692,49.7733,49.8273,2220127.5957948,0
+VTR.US,D,20171006,000000,49.4519,49.9145,49.1511,49.8527,2307501.1400015,0
+VTR.US,D,20171009,000000,49.7733,50.134,49.7018,49.8273,1363225.4484305,0
+VTR.US,D,20171010,000000,49.8978,50.134,49.4813,49.79,2646864.9325277,0
+VTR.US,D,20171011,000000,49.7165,50.04,49.5127,49.6254,2184881.450095,0
+VTR.US,D,20171012,000000,49.6077,49.7018,49.0883,49.645,2478495.2516363,0
+VTR.US,D,20171013,000000,49.8106,49.9939,49.3382,49.8665,2351986.8737192,0
+VTR.US,D,20171016,000000,49.9145,50.0066,49.5058,49.6939,1888176.9017722,0
+VTR.US,D,20171017,000000,49.5822,49.79,49.254,49.741,2140688.5669307,0
+VTR.US,D,20171018,000000,49.7018,49.9537,49.3931,49.8273,1542917.3235401,0
+VTR.US,D,20171019,000000,49.8606,50.0576,49.5822,49.5979,1167052.3115138,0
+VTR.US,D,20171020,000000,49.6606,49.6606,49.2147,49.5822,1815228.5431877,0
+VTR.US,D,20171023,000000,49.7097,49.7097,49.0462,49.1882,1882916.8160481,0
+VTR.US,D,20171024,000000,49.1882,49.2833,48.5718,48.6552,2701622.8840892,0
+VTR.US,D,20171025,000000,48.562,48.7874,47.8672,48.4014,2504790.5783309,0
+VTR.US,D,20171026,000000,48.7962,48.7962,47.9779,48.0868,2296144.2526864,0
+VTR.US,D,20171027,000000,48.0338,49.6606,47.93,49.1882,2888111.5450394,0
+VTR.US,D,20171030,000000,49.2363,49.8184,49.2059,49.7812,2523725.8665525,0
+VTR.US,D,20171031,000000,49.5901,49.7812,48.8835,49.3873,3153138.234719,0
+VTR.US,D,20171101,000000,49.4754,49.986,49.2451,49.6381,1850209.3887345,0
+VTR.US,D,20171102,000000,49.7733,50.5123,49.7165,50.2447,2159510.5923947,0
+VTR.US,D,20171103,000000,49.9772,50.8034,49.9644,50.4496,1580516.4775193,0
+VTR.US,D,20171106,000000,50.4427,50.8661,50.3555,50.4427,1681774.4031902,0
+VTR.US,D,20171107,000000,50.5123,50.8357,50.4427,50.6289,1828588.4466572,0
+VTR.US,D,20171108,000000,50.6877,51.0013,50.6133,50.8828,1595648.7900874,0
+VTR.US,D,20171109,000000,50.819,51.4707,50.7994,51.0091,1183361.1282216,0
+VTR.US,D,20171110,000000,50.5828,51.3081,50.576,51.0865,1180075.4878663,0
+VTR.US,D,20171113,000000,51.2914,51.505,51.0807,51.4639,1641344.7006565,0
+VTR.US,D,20171114,000000,51.4227,51.7246,51.1415,51.1905,2116949.3051709,0
+VTR.US,D,20171115,000000,51.2267,51.3492,50.6211,50.671,2064235.185172,0
+VTR.US,D,20171116,000000,50.6456,51.1983,50.4711,50.7711,2103898.5784179,0
+VTR.US,D,20171117,000000,50.5828,50.9622,50.4956,50.6877,1960537.5184795,0
+VTR.US,D,20171120,000000,50.7867,50.9053,50.4348,50.5682,1783515.9914476,0
+VTR.US,D,20171121,000000,50.6377,50.9622,50.6054,50.6211,1950419.3788015,0
+VTR.US,D,20171122,000000,50.6133,50.8142,50.4427,50.5583,1836069.9109694,0
+VTR.US,D,20171124,000000,50.7152,51.1013,50.6622,50.9053,760265.54628009,0
+VTR.US,D,20171127,000000,51.0219,51.0219,50.2379,50.2604,1621864.5267361,0
+VTR.US,D,20171128,000000,50.3781,50.4878,49.9145,50.0644,1867625.3233882,0
+VTR.US,D,20171129,000000,49.8429,50.5044,49.6616,50.426,1862278.5049218,0
+VTR.US,D,20171130,000000,50.4799,50.7916,50.1007,50.3781,2924340.3216902,0
+VTR.US,D,20171201,000000,50.5358,51.1111,50.4348,51.0091,2101555.7739907,0
+VTR.US,D,20171204,000000,50.3692,50.7711,49.2608,49.4421,4318854.8620014,0
+VTR.US,D,20171205,000000,49.4577,49.6939,49.2676,49.3725,2929571.8366286,0
+VTR.US,D,20171206,000000,49.4813,49.6165,49.0648,49.5764,1794168.8129722,0
+VTR.US,D,20171207,000000,49.6165,50.0791,49.3167,49.9997,1701962.7244418,0
+VTR.US,D,20171208,000000,49.9997,50.183,49.6939,49.8273,1629321.5018034,0
+VTR.US,D,20171211,000000,49.6705,50.0066,49.4715,49.8351,1432217.7735811,0
+VTR.US,D,20171212,000000,49.9537,50.576,49.8429,50.2281,1778089.5829352,0
+VTR.US,D,20171213,000000,50.4555,50.6877,50.1497,50.2682,1814824.4706471,0
+VTR.US,D,20171214,000000,50.2203,50.3388,49.9301,49.9439,1821763.0900309,0
+VTR.US,D,20171215,000000,50.3075,50.7524,50.1497,50.5682,4053436.3444036,0
+VTR.US,D,20171218,000000,50.7063,51.1306,50.6211,50.6789,1709473.7799248,0
+VTR.US,D,20171219,000000,50.6054,50.7152,48.5856,48.664,2710547.1730791,0
+VTR.US,D,20171220,000000,48.71,48.7796,47.7094,47.7653,3448528.5268997,0
+VTR.US,D,20171221,000000,47.829,47.9456,46.9901,47.096,3151773.9797019,0
+VTR.US,D,20171222,000000,47.2214,47.4811,47.0469,47.3312,2303647.1450878,0
+VTR.US,D,20171226,000000,47.3252,47.6388,47.2616,47.3635,1470035.2899937,0
+VTR.US,D,20171227,000000,47.5536,47.6388,47.2528,47.3312,1847585.9783764,0
+VTR.US,D,20171228,000000,47.3938,47.6633,47.1518,47.5585,1924992.3999151,0
+VTR.US,D,20171229,000000,47.6487,48.2396,47.5389,47.8554,1942772.6120863,0
+VTR.US,D,20180102,000000,47.9113,48.2396,47.6173,47.6565,2389309.5033082,0
+VTR.US,D,20180103,000000,47.7928,48.024,47.5742,47.9436,2365917.1725176,0
+VTR.US,D,20180104,000000,47.8878,47.8878,46.6441,46.7706,3223626.4445778,0
+VTR.US,D,20180105,000000,46.8891,47.0018,46.1728,46.5314,3077627.6888884,0
+VTR.US,D,20180108,000000,46.5314,46.7706,46.2757,46.6118,2335036.2347184,0
+VTR.US,D,20180109,000000,46.5472,46.552,45.7063,46.0062,3699507.5734824,0
+VTR.US,D,20180110,000000,45.9023,45.9346,45.2143,45.326,2783690.4252376,0
+VTR.US,D,20180111,000000,45.326,45.5553,44.7302,44.8419,3196543.3805061,0
+VTR.US,D,20180112,000000,44.7861,44.7861,43.6776,43.7247,5370296.5095716,0
+VTR.US,D,20180116,000000,43.9481,44.7674,43.4228,43.4767,4648815.8048771,0
+VTR.US,D,20180117,000000,43.6463,43.8589,43.3023,43.8452,5677262.0515009,0
+VTR.US,D,20180118,000000,43.6835,43.756,43.1425,43.367,4035661.2341584,0
+VTR.US,D,20180119,000000,43.4532,43.4767,42.8652,43.4385,3270332.5364984,0
+VTR.US,D,20180122,000000,43.4306,43.7502,43.3023,43.4532,3229446.7217787,0
+VTR.US,D,20180123,000000,43.7178,44.6263,43.4611,44.6204,3462301.6863767,0
+VTR.US,D,20180124,000000,44.595,44.8184,44.4029,44.5695,3549666.0471165,0
+VTR.US,D,20180125,000000,44.5469,45.0251,44.5038,44.984,3450736.64048,0
+VTR.US,D,20180126,000000,45.2241,45.2241,44.2108,44.5695,2750416.6841361,0
+VTR.US,D,20180129,000000,44.3391,44.4029,43.4767,44.2832,2586436.7003903,0
+VTR.US,D,20180130,000000,44.5136,44.74,43.5806,43.5806,2690369.0556795,0
+VTR.US,D,20180131,000000,43.7011,44.6401,43.5493,44.6321,4881799.3380107,0
+VTR.US,D,20180201,000000,44.6028,44.8095,43.2543,43.3827,3403946.8769728,0
+VTR.US,D,20180202,000000,42.9926,43.8589,42.679,43.3258,3315365.1966851,0
+VTR.US,D,20180205,000000,43.1749,43.8452,42.089,42.1713,4032876.602938,0
+VTR.US,D,20180206,000000,41.7244,42.5535,41.3089,42.4183,4626533.6531879,0
+VTR.US,D,20180207,000000,42.3703,43.1592,42.1224,42.2419,4009491.4148438,0
+VTR.US,D,20180208,000000,42.1066,42.186,40.6063,40.6063,8108937.9484591,0
+VTR.US,D,20180209,000000,39.9114,41.4775,39.2117,41.1423,7387589.893841,0
+VTR.US,D,20180212,000000,41.1884,41.3952,39.4498,40.2407,4998457.9375583,0
+VTR.US,D,20180213,000000,40.176,40.5915,39.538,40.4475,4004366.0199665,0
+VTR.US,D,20180214,000000,40.1211,40.225,39.3527,39.5694,3595401.7527085,0
+VTR.US,D,20180215,000000,39.5694,40.471,39.5694,40.3818,3325921.0816156,0
+VTR.US,D,20180216,000000,40.5014,41.1806,40.4397,40.9815,3078375.6312425,0
+VTR.US,D,20180220,000000,40.0898,41.1158,40.0898,40.0898,2848593.0464924,0
+VTR.US,D,20180221,000000,40.1064,40.1927,39.3401,39.3469,2869742.5706056,0
+VTR.US,D,20180222,000000,39.538,40.1359,39.1715,39.6096,2400884.7530569,0
+VTR.US,D,20180223,000000,39.833,40.2867,39.4734,40.2789,2451229.5386132,0
+VTR.US,D,20180226,000000,40.4072,40.4651,40.0232,40.4563,2477204.4643538,0
+VTR.US,D,20180227,000000,40.4563,40.6141,39.003,39.003,3341574.8110226,0
+VTR.US,D,20180228,000000,39.2195,39.3626,38.5178,38.5344,4228312.0013526,0
+VTR.US,D,20180301,000000,38.4217,39.6497,38.2542,39.538,4503134.3889859,0
+VTR.US,D,20180302,000000,39.4734,39.9467,39.245,39.7605,4180383.4879582,0
+VTR.US,D,20180305,000000,39.7605,40.9031,39.7144,40.4848,4706434.9165493,0
+VTR.US,D,20180306,000000,40.3818,40.5014,39.6184,40.2328,2700853.5136457,0
+VTR.US,D,20180307,000000,40.1152,40.86,39.8664,40.8463,2869543.595491,0
+VTR.US,D,20180308,000000,40.6484,40.6484,39.8594,40.2867,5477544.0963871,0
+VTR.US,D,20180309,000000,40.2407,40.3603,39.2823,39.6262,4580771.4175807,0
+VTR.US,D,20180312,000000,39.5615,40.2711,39.5213,40.176,5121735.775921,0
+VTR.US,D,20180313,000000,40.5524,40.8463,39.881,40.1505,5180477.3113171,0
+VTR.US,D,20180314,000000,40.1211,40.2711,39.0911,39.6174,5815738.52747,0
+VTR.US,D,20180315,000000,39.6017,39.8664,39.1175,39.4429,4542361.0573647,0
+VTR.US,D,20180316,000000,39.3763,40.0898,39.2195,39.9937,5141608.7981448,0
+VTR.US,D,20180319,000000,39.9378,39.9555,39.1941,39.4978,2936229.8500815,0
+VTR.US,D,20180320,000000,39.4734,39.8889,38.9471,39.0754,3502801.7954895,0
+VTR.US,D,20180321,000000,38.9951,39.148,38.2865,38.6442,3223618.2814962,0
+VTR.US,D,20180322,000000,38.6766,39.8624,38.6138,39.3302,5301399.0802449,0
+VTR.US,D,20180323,000000,39.4106,39.4978,38.2356,38.3659,3568377.8709786,0
+VTR.US,D,20180326,000000,38.606,38.6452,38.1189,38.4433,2617801.3007759,0
+VTR.US,D,20180327,000000,38.5021,39.5772,38.1356,39.0832,2778432.3802839,0
+VTR.US,D,20180328,000000,39.2117,40.5014,39.1871,40.2407,4288897.3728113,0
+VTR.US,D,20180329,000000,40.2622,40.4102,39.8095,40.1261,3216379.6688625,0
+VTR.US,D,20180402,000000,40.2407,40.7601,39.7311,40.0134,3161908.4455432,0
+VTR.US,D,20180403,000000,40.0702,40.4896,39.2665,40.1486,3215054.1884831,0
+VTR.US,D,20180404,000000,39.9809,41.0757,39.7938,40.7679,2578312.3933999,0
+VTR.US,D,20180405,000000,40.7503,40.8081,40.0603,40.5406,2854691.8888538,0
+VTR.US,D,20180406,000000,40.6121,41.1972,40.5406,40.8483,3103959.7494503,0
+VTR.US,D,20180409,000000,40.9346,40.9943,40.0525,40.3543,2433592.1803704,0
+VTR.US,D,20180410,000000,40.62,40.62,39.8173,39.9153,3517623.9109557,0
+VTR.US,D,20180411,000000,39.8987,40.4602,39.6478,39.6958,2333687.2854793,0
+VTR.US,D,20180412,000000,39.6958,39.787,38.7696,39.1705,2824453.7937328,0
+VTR.US,D,20180413,000000,39.147,39.3322,38.8137,39.3244,1931860.6127199,0
+VTR.US,D,20180416,000000,39.3978,39.5743,38.999,39.4391,2220185.7577515,0
+VTR.US,D,20180417,000000,39.5194,39.9643,39.293,39.5684,2283627.1873948,0
+VTR.US,D,20180418,000000,39.6566,39.7791,39.3695,39.3792,2124420.5656311,0
+VTR.US,D,20180419,000000,39.293,39.3371,38.4737,38.7275,2798622.7423058,0
+VTR.US,D,20180420,000000,38.7491,38.7902,37.916,38.0846,2832115.866226,0
+VTR.US,D,20180423,000000,38.0768,38.4404,37.8406,38.0435,2306663.4037494,0
+VTR.US,D,20180424,000000,38.0768,38.7343,37.7789,38.3767,2546702.9005653,0
+VTR.US,D,20180425,000000,38.1827,38.4169,37.7093,38.3679,2172647.0315048,0
+VTR.US,D,20180426,000000,38.5071,38.8039,37.9886,38.458,3165199.1878245,0
+VTR.US,D,20180427,000000,39.5439,42.1517,39.4145,41.795,7075197.9433994,0
+VTR.US,D,20180430,000000,42.2899,42.2997,41.2041,41.6598,5119592.9669937,0
+VTR.US,D,20180501,000000,41.7234,42.726,41.4334,42.4595,5841481.8257695,0
+VTR.US,D,20180502,000000,42.2321,42.4859,41.2756,42.4272,5902313.1100624,0
+VTR.US,D,20180503,000000,42.2233,42.6143,41.9812,42.5584,3423782.144944,0
+VTR.US,D,20180504,000000,42.4928,43.123,42.436,43.0602,2910206.9662362,0
+VTR.US,D,20180507,000000,43.0935,43.3503,42.7035,43.2209,3709211.4367679,0
+VTR.US,D,20180508,000000,43.2307,43.2307,42.5584,42.8074,2912261.0016509,0
+VTR.US,D,20180509,000000,42.6868,43.1072,42.5643,43.0602,2401612.287707,0
+VTR.US,D,20180510,000000,43.3846,43.5443,43.0779,43.5365,2099013.9944487,0
+VTR.US,D,20180511,000000,43.6335,43.8687,43.2778,43.3503,2086692.8431162,0
+VTR.US,D,20180514,000000,43.1739,43.3179,42.7976,43.0681,2482225.7799403,0
+VTR.US,D,20180515,000000,42.8505,42.8583,42.2037,42.337,4234234.3170738,0
+VTR.US,D,20180516,000000,42.6143,42.8662,41.9891,42.1605,2536976.5888054,0
+VTR.US,D,20180517,000000,42.3448,42.3536,41.5941,41.6891,2738093.4920332,0
+VTR.US,D,20180518,000000,41.7548,42.0655,41.503,41.6891,2724475.4311071,0
+VTR.US,D,20180521,000000,41.6009,42.3281,41.0688,42.2742,2278466.0790354,0
+VTR.US,D,20180522,000000,42.3722,42.7525,41.8999,42.677,3181301.8867212,0
+VTR.US,D,20180523,000000,42.875,43.5864,42.7456,43.3925,2817677.4155962,0
+VTR.US,D,20180524,000000,43.4013,43.5776,42.677,43.0112,2618873.7256248,0
+VTR.US,D,20180525,000000,43.1739,43.5443,43.1406,43.4404,1770641.7913348,0
+VTR.US,D,20180529,000000,43.3592,43.8462,43.0534,43.8296,2969021.9693669,0
+VTR.US,D,20180530,000000,43.7159,44.5743,43.3023,44.4048,3242246.4337716,0
+VTR.US,D,20180531,000000,44.1775,44.4949,43.9991,44.2823,5307149.971252,0
+VTR.US,D,20180601,000000,44.2921,44.7458,44.1294,44.4283,2691348.625475,0
+VTR.US,D,20180604,000000,44.5166,44.8017,44.1696,44.5518,2199122.9663804,0
+VTR.US,D,20180605,000000,44.7596,44.9958,44.1294,44.152,2889960.4830281,0
+VTR.US,D,20180606,000000,44.152,44.3793,43.7952,44.0216,2313306.1114243,0
+VTR.US,D,20180607,000000,44.0736,44.3303,43.7071,44.2029,2447055.1427456,0
+VTR.US,D,20180608,000000,44.2499,44.5822,44.152,44.4283,1558890.433516,0
+VTR.US,D,20180611,000000,44.4528,44.6949,44.2274,44.4871,1358500.0445531,0
+VTR.US,D,20180612,000000,44.3872,44.9389,44.2666,44.7037,1824394.6634708,0
+VTR.US,D,20180613,000000,44.7527,44.9212,43.2778,43.2944,2799384.9700528,0
+VTR.US,D,20180614,000000,43.4552,44.3969,43.4552,44.0785,2387383.016044,0
+VTR.US,D,20180615,000000,44.2029,44.5254,43.8599,43.9334,3389955.3550622,0
+VTR.US,D,20180618,000000,43.7952,44.1362,43.1406,43.4719,2658081.0066847,0
+VTR.US,D,20180619,000000,43.3592,44.0216,43.3503,43.512,2383219.8444136,0
+VTR.US,D,20180620,000000,43.4483,44.4127,43.3846,44.3558,2109138.256438,0
+VTR.US,D,20180621,000000,44.3969,44.7977,44.0304,44.5988,2055028.2494807,0
+VTR.US,D,20180622,000000,44.5655,45.1398,44.3969,45.1173,3222959.1126548,0
+VTR.US,D,20180625,000000,45.0928,45.6926,44.7949,45.4426,2760069.5281613,0
+VTR.US,D,20180626,000000,45.4907,45.5544,45.1251,45.1829,2504945.6768819,0
+VTR.US,D,20180627,000000,45.326,45.7396,44.9634,45.4328,2471963.7659486,0
+VTR.US,D,20180628,000000,45.4907,46.5677,45.4907,46.5354,3307449.0482763,0
+VTR.US,D,20180629,000000,46.2972,47.0832,45.9571,46.7824,3650069.910372,0
+VTR.US,D,20180702,000000,46.7481,47.0293,45.9356,46.7157,3960725.1651973,0
+VTR.US,D,20180703,000000,46.7235,48.2014,46.4942,47.6605,2537411.2729021,0
+VTR.US,D,20180705,000000,47.6996,48.318,46.9783,48.2985,3003722.2089829,0
+VTR.US,D,20180706,000000,48.4572,48.6865,48.269,48.565,2252947.2654807,0
+VTR.US,D,20180709,000000,48.5287,48.6385,47.6036,47.9544,2526434.9892679,0
+VTR.US,D,20180710,000000,47.9466,48.4896,47.7673,48.1936,1986909.3740644,0
+VTR.US,D,20180711,000000,48.2014,48.4896,47.8897,47.9633,1665025.8004597,0
+VTR.US,D,20180712,000000,47.9633,48.1387,47.6605,47.9731,1575771.6863229,0
+VTR.US,D,20180713,000000,48.1211,48.3601,47.4389,47.8163,1808582.7743572,0
+VTR.US,D,20180716,000000,47.6272,48.0152,47.1724,47.8839,1652003.6444924,0
+VTR.US,D,20180717,000000,48.0544,48.1387,47.4792,47.5761,2204924.8766476,0
+VTR.US,D,20180718,000000,47.5027,47.7251,46.8862,47.093,2521685.0961455,0
+VTR.US,D,20180719,000000,47.093,48.0152,46.9745,47.6938,5239295.3756034,0
+VTR.US,D,20180720,000000,47.5947,47.8839,47.1508,47.8476,2306479.7344128,0
+VTR.US,D,20180723,000000,47.7918,47.9897,47.3645,47.6272,4140782.3382098,0
+VTR.US,D,20180724,000000,47.6114,47.635,46.6432,47.3958,3089327.4256319,0
+VTR.US,D,20180725,000000,47.5478,48.1544,47.3958,47.7918,2112913.681691,0
+VTR.US,D,20180726,000000,47.9153,48.0613,46.9783,47.0832,4532602.0932783,0
+VTR.US,D,20180727,000000,47.3302,47.6046,44.8507,45.2623,5362335.4642137,0
+VTR.US,D,20180730,000000,45.3025,45.5867,44.8105,45.525,2941762.378655,0
+VTR.US,D,20180731,000000,45.8209,46.7235,45.7778,46.3138,3768862.1353802,0
+VTR.US,D,20180801,000000,45.9767,46.7313,45.525,46.6657,2409089.6704784,0
+VTR.US,D,20180802,000000,46.5589,46.9783,46.3453,46.404,1770509.1412583,0
+VTR.US,D,20180803,000000,46.5589,47.9211,46.5129,47.6428,2896435.8475296,0
+VTR.US,D,20180806,000000,47.5546,47.9309,47.2743,47.6526,2076073.6943032,0
+VTR.US,D,20180807,000000,47.6428,48.0779,47.4792,47.9731,2914504.8287134,0
+VTR.US,D,20180808,000000,48.0064,48.2749,47.4389,47.5595,2306744.0141805,0
+VTR.US,D,20180809,000000,47.6526,47.7673,47.3557,47.4792,2800771.6735444,0
+VTR.US,D,20180810,000000,47.3242,47.5213,46.6912,46.7902,1806759.3459984,0
+VTR.US,D,20180813,000000,46.8147,46.9322,46.5266,46.8059,1791823.9677746,0
+VTR.US,D,20180814,000000,46.8715,47.4792,46.8382,47.2087,2300039.0630082,0
+VTR.US,D,20180815,000000,47.2743,48.3416,47.2243,48.2553,2508881.3026119,0
+VTR.US,D,20180816,000000,48.2357,48.416,47.7986,48.3837,1569465.7057653,0
+VTR.US,D,20180817,000000,48.2181,49.0334,48.2181,49.0168,1890373.7911153,0
+VTR.US,D,20180820,000000,49.0657,49.2686,48.6385,48.8032,2297474.8349918,0
+VTR.US,D,20180821,000000,48.7698,48.7698,48.3268,48.5963,1862346.8707304,0
+VTR.US,D,20180822,000000,48.5081,48.6777,48.1936,48.6297,1541029.6109136,0
+VTR.US,D,20180823,000000,48.6385,49.1305,48.465,48.6385,2850424.6379327,0
+VTR.US,D,20180824,000000,48.465,48.6121,47.8251,48.2357,2758079.7770145,0
+VTR.US,D,20180827,000000,48.2357,48.269,47.7673,48.2014,2339148.3870885,0
+VTR.US,D,20180828,000000,48.1848,49.0472,48.0544,49.0334,1853725.6361459,0
+VTR.US,D,20180829,000000,49.0991,49.2314,48.8992,49.1393,1757786.9785409,0
+VTR.US,D,20180830,000000,49.1785,49.2873,48.8688,48.9521,1647457.8284108,0
+VTR.US,D,20180831,000000,48.9345,49.6313,48.8345,49.1785,2015199.5538318,0
+VTR.US,D,20180904,000000,49.1638,49.4166,48.5375,48.6709,1623232.8632941,0
+VTR.US,D,20180905,000000,48.4993,49.4597,48.1544,49.2373,4075270.5469884,0
+VTR.US,D,20180906,000000,49.2775,49.5,49.1559,49.3853,1707246.2790255,0
+VTR.US,D,20180907,000000,49.0569,49.1638,48.1985,48.3416,1848027.8051694,0
+VTR.US,D,20180910,000000,48.5817,49.0393,48.318,48.6953,1711242.1074826,0
+VTR.US,D,20180911,000000,48.5081,48.7698,48.1132,48.5474,1768870.4026215,0
+VTR.US,D,20180912,000000,48.5209,48.7698,48.3416,48.3925,1504132.4819545,0
+VTR.US,D,20180913,000000,48.6865,48.7531,48.2504,48.4729,1472203.6085512,0
+VTR.US,D,20180914,000000,48.2837,48.3082,46.8862,47.5301,2514099.5525426,0
+VTR.US,D,20180917,000000,47.5546,48.1612,47.2498,47.9544,1948937.779486,0
+VTR.US,D,20180918,000000,47.9809,48.1211,47.2743,47.3086,2009642.5360136,0
+VTR.US,D,20180919,000000,47.3645,47.388,46.7393,46.8715,1724289.7730799,0
+VTR.US,D,20180920,000000,46.8303,46.9862,46.305,46.799,3064504.514786,0
+VTR.US,D,20180921,000000,46.4942,46.6657,46.0836,46.157,4516493.2720703,0
+VTR.US,D,20180924,000000,46.0336,46.0748,44.6939,44.8762,3161537.0253291,0
+VTR.US,D,20180925,000000,44.981,45.1555,44.6145,44.6233,2429209.6259213,0
+VTR.US,D,20180926,000000,44.6233,44.7664,44.055,44.0775,2766036.7408315,0
+VTR.US,D,20180927,000000,44.0716,44.589,44.0285,44.3235,3081900.0417355,0
+VTR.US,D,20180928,000000,44.4773,45.3515,44.4165,45.3319,3016760.6911134,0
+VTR.US,D,20181001,000000,45.2682,45.4269,44.9164,45.0016,2235599.6966357,0
+VTR.US,D,20181002,000000,45.0349,45.3251,44.6959,44.7185,1741354.6952235,0
+VTR.US,D,20181003,000000,44.6576,44.8007,43.5934,44.0686,3087760.1139593,0
+VTR.US,D,20181004,000000,43.7325,44.1451,43.1837,44.0902,2164306.4028513,0
+VTR.US,D,20181005,000000,44.1264,44.6576,44.0432,44.1843,2539812.239286,0
+VTR.US,D,20181008,000000,44.3822,45.2917,44.2254,44.935,3458922.1705826,0
+VTR.US,D,20181009,000000,44.9762,45.3848,44.5518,45.3182,1995717.3391412,0
+VTR.US,D,20181010,000000,45.3251,46.1678,45.1682,45.766,3659083.9932599,0
+VTR.US,D,20181011,000000,45.8572,45.8817,44.4675,44.4851,4355924.4360599,0
+VTR.US,D,20181012,000000,44.6998,44.8673,44.0147,44.441,3641482.3484992,0
+VTR.US,D,20181015,000000,44.4999,45.3417,44.3999,44.9164,2551979.3124527,0
+VTR.US,D,20181016,000000,44.9429,46.1257,44.6841,45.9836,3845508.3699423,0
+VTR.US,D,20181017,000000,45.9268,46.3335,45.8572,46.1355,2431271.8244175,0
+VTR.US,D,20181018,000000,46.2012,46.5344,46.0758,46.1355,2475518.7879977,0
+VTR.US,D,20181019,000000,46.1512,46.8255,46.0522,46.6353,2946763.2865374,0
+VTR.US,D,20181022,000000,46.8009,47.2087,45.3319,45.4171,3717353.0903067,0
+VTR.US,D,20181023,000000,45.5103,46.6186,45.4937,46.2178,2910995.7239986,0
+VTR.US,D,20181024,000000,46.3668,47.5496,46.1933,47.3341,3985345.0193878,0
+VTR.US,D,20181025,000000,47.243,47.6771,46.8215,47.4361,3856973.418089,0
+VTR.US,D,20181026,000000,47.7261,48.4934,46.75,47.3429,5208971.5681253,0
+VTR.US,D,20181029,000000,47.5183,47.9035,47.2596,47.7349,4737618.9087539,0
+VTR.US,D,20181030,000000,47.9035,49.1804,47.5576,49.1609,5166755.1711002,0
+VTR.US,D,20181031,000000,48.9943,48.9943,47.5929,48.3857,4812935.5813958,0
+VTR.US,D,20181101,000000,48.4934,48.861,47.9426,48.4425,3131444.8452922,0
+VTR.US,D,20181102,000000,48.175,48.175,46.3854,47.1773,3616981.8793777,0
+VTR.US,D,20181105,000000,47.3684,48.9845,47.3096,48.7178,2253643.1681895,0
+VTR.US,D,20181106,000000,48.5865,49.1844,48.1102,49.1353,2356783.7045609,0
+VTR.US,D,20181107,000000,49.2853,49.7038,48.8433,49.6783,1543511.1877286,0
+VTR.US,D,20181108,000000,49.5353,49.9273,48.9609,49.6117,1356466.4168425,0
+VTR.US,D,20181109,000000,49.7038,50.2437,49.5607,50.0771,1543436.6996087,0
+VTR.US,D,20181112,000000,50.0174,50.7005,50.0174,50.2183,1867298.8001231,0
+VTR.US,D,20181113,000000,50.2183,50.7269,49.8537,50.5603,3560655.5957583,0
+VTR.US,D,20181114,000000,50.5701,50.6034,50.136,50.477,2445142.9408742,0
+VTR.US,D,20181115,000000,50.1948,50.3771,49.4539,50.3771,2842451.3479524,0
+VTR.US,D,20181116,000000,50.3349,51.2698,50.2359,51.1777,2462739.4837088,0
+VTR.US,D,20181119,000000,51.2267,51.5844,51.0945,51.5717,3031602.1938986,0
+VTR.US,D,20181120,000000,51.6285,52.3782,51.5844,51.9784,3625481.6881229,0
+VTR.US,D,20181121,000000,51.8186,51.8186,51.1444,51.1513,2369025.2658475,0
+VTR.US,D,20181123,000000,51.1513,51.5276,50.7769,51.212,508024.28320053,0
+VTR.US,D,20181126,000000,51.3963,51.4031,50.579,51.2267,1699449.5156855,0
+VTR.US,D,20181127,000000,51.1875,51.7648,50.6622,51.6864,2202409.627121,0
+VTR.US,D,20181128,000000,51.4855,51.8186,51.1023,51.7373,2153493.3808497,0
+VTR.US,D,20181129,000000,51.7442,52.2872,51.4276,52.0618,1331313.9215758,0
+VTR.US,D,20181130,000000,52.1362,53.0466,51.8274,52.929,3281315.9628291,0
+VTR.US,D,20181203,000000,52.9212,53.077,52.3616,53.0123,1848626.7712839,0
+VTR.US,D,20181204,000000,53.0466,53.5866,52.5282,52.6517,4272505.9049021,0
+VTR.US,D,20181206,000000,52.6439,54.597,52.437,54.5392,4922300.4675086,0
+VTR.US,D,20181207,000000,54.3275,54.7695,53.5533,54.5784,4238101.5769951,0
+VTR.US,D,20181210,000000,54.5696,54.5696,53.4788,54.013,2974404.5013155,0
+VTR.US,D,20181211,000000,54.1041,54.5127,53.8316,54.0619,2252323.8101213,0
+VTR.US,D,20181212,000000,54.3628,54.4784,52.4292,52.6272,3822964.999641,0
+VTR.US,D,20181213,000000,52.6958,53.0123,51.8344,52.0195,5860141.6099863,0
+VTR.US,D,20181214,000000,51.8274,52.3283,51.6285,52.1528,2682276.3806304,0
+VTR.US,D,20181217,000000,52.3028,52.686,50.5858,50.7446,3249143.2173622,0
+VTR.US,D,20181218,000000,51.0199,51.752,50.8593,51.3885,2046190.6932331,0
+VTR.US,D,20181219,000000,51.3786,52.2293,50.8513,51.1954,3084092.8495379,0
+VTR.US,D,20181220,000000,51.1777,51.9275,50.6397,50.8876,3185567.0968719,0
+VTR.US,D,20181221,000000,50.8876,51.8785,50.2437,50.2437,5448977.3922294,0
+VTR.US,D,20181224,000000,50.2085,50.3025,47.9113,47.9426,1336830.123986,0
+VTR.US,D,20181226,000000,47.9426,49.643,47.5742,49.6362,1902567.3942974,0
+VTR.US,D,20181227,000000,49.4794,49.6283,48.0603,49.3441,2128015.3827031,0
+VTR.US,D,20181228,000000,49.6508,50.1007,48.9099,49.4852,2317028.4766468,0
+VTR.US,D,20181231,000000,49.6215,49.8066,48.7502,49.5019,2058452.6622237,0
+VTR.US,D,20190102,000000,49.0217,49.1216,47.7545,48.0906,2123882.8226288,0
+VTR.US,D,20190103,000000,48.1171,49.6714,47.9985,48.9021,2714582.796559,0
+VTR.US,D,20190104,000000,48.9452,49.594,48.6326,48.6659,2795454.4462489,0
+VTR.US,D,20190107,000000,48.8698,49.3765,48.5983,48.9374,3217436.7879333,0
+VTR.US,D,20190108,000000,49.1393,49.6616,48.8766,49.4244,3934294.1272706,0
+VTR.US,D,20190109,000000,49.594,49.594,48.614,49.1882,2369527.2953676,0
+VTR.US,D,20190110,000000,49.2255,50.3143,48.9374,50.0919,2700487.1953577,0
+VTR.US,D,20190111,000000,50.1194,50.8729,49.9674,50.7945,2500145.7848845,0
+VTR.US,D,20190114,000000,50.6701,50.8896,50.3564,50.7632,3315575.3960371,0
+VTR.US,D,20190115,000000,50.7945,51.7482,50.7867,51.2012,2814776.4604627,0
+VTR.US,D,20190116,000000,51.2257,51.5805,50.8896,51.2522,2745207.6176722,0
+VTR.US,D,20190117,000000,51.0925,51.5884,50.9572,51.1415,2574844.1040931,0
+VTR.US,D,20190118,000000,51.5727,51.6746,51.0141,51.5727,2934014.5938047,0
+VTR.US,D,20190122,000000,51.8089,52.4263,51.4276,52.147,2821960.9926806,0
+VTR.US,D,20190123,000000,52.0803,52.3331,51.7246,52.3155,1593352.9233795,0
+VTR.US,D,20190124,000000,52.343,52.4674,51.7354,52.343,1300144.214764,0
+VTR.US,D,20190125,000000,52.4097,52.7546,52.1558,52.7468,1520511.7052413,0
+VTR.US,D,20190128,000000,52.7066,53.4083,52.5116,53.3985,1875915.9531667,0
+VTR.US,D,20190129,000000,53.1937,53.7013,52.9408,53.6836,1906125.4775021,0
+VTR.US,D,20190130,000000,53.5161,54.301,53.3524,53.9727,1920183.3244509,0
+VTR.US,D,20190131,000000,53.912,54.698,53.4004,54.4863,5320574.1589894,0
+VTR.US,D,20190201,000000,54.5402,54.6725,52.7732,53.5749,2398086.8568289,0
+VTR.US,D,20190204,000000,53.4386,53.7277,52.9162,53.6836,2206811.568889,0
+VTR.US,D,20190205,000000,53.6934,54.3697,53.4975,54.3344,2572700.2747805,0
+VTR.US,D,20190206,000000,54.4108,54.4108,53.6092,53.9649,1960556.9057984,0
+VTR.US,D,20190207,000000,54.0051,54.5706,53.5709,54.453,2030455.3330096,0
+VTR.US,D,20190208,000000,53.9551,54.3108,52.8575,54.301,2935402.3176815,0
+VTR.US,D,20190211,000000,54.1492,54.2755,53.2456,53.863,2963999.6333953,0
+VTR.US,D,20190212,000000,53.7758,53.8111,53.0055,53.5994,3857832.5824303,0
+VTR.US,D,20190213,000000,53.4386,54.3187,53.2818,54.2589,2219504.1404355,0
+VTR.US,D,20190214,000000,54.3187,54.8548,54.0923,54.698,2418593.5382639,0
+VTR.US,D,20190215,000000,54.8989,55.1273,54.6137,55.0948,2279403.8130374,0
+VTR.US,D,20190219,000000,54.993,55.088,54.5568,54.6882,1982731.9170412,0
+VTR.US,D,20190220,000000,54.5794,54.5794,53.0437,53.5082,2973461.6653875,0
+VTR.US,D,20190221,000000,53.3142,54.0923,52.9074,54.0561,2589362.1447687,0
+VTR.US,D,20190222,000000,54.1492,54.7166,53.8111,54.2844,1392280.9171007,0
+VTR.US,D,20190225,000000,54.402,54.4451,53.5572,53.6268,1680311.1708084,0
+VTR.US,D,20190226,000000,53.8787,54.1247,53.227,53.3279,1420064.9858072,0
+VTR.US,D,20190227,000000,53.074,53.3417,52.5272,53.3367,1913383.4774547,0
+VTR.US,D,20190228,000000,53.3142,53.9522,52.9928,53.0182,3645052.6763264,0
+VTR.US,D,20190301,000000,52.9565,53.1524,51.8765,52.6272,3000596.7691045,0
+VTR.US,D,20190304,000000,52.7644,53.1701,52.343,52.933,2431746.3035372,0
+VTR.US,D,20190305,000000,52.933,53.3465,52.7742,52.7742,1545452.9807709,0
+VTR.US,D,20190306,000000,52.7742,52.8045,52.2371,52.291,2631479.5644291,0
+VTR.US,D,20190307,000000,52.4851,52.8996,52.0195,52.2469,1862076.4686514,0
+VTR.US,D,20190308,000000,52.3508,52.7644,52.0284,52.3744,1303469.6501422,0
+VTR.US,D,20190311,000000,52.4851,53.4229,52.4851,53.3818,1361611.1990386,0
+VTR.US,D,20190312,000000,53.4474,53.7934,53.3896,53.6092,1882167.8533087,0
+VTR.US,D,20190313,000000,53.7444,53.9365,53.5572,53.6738,2191213.960668,0
+VTR.US,D,20190314,000000,53.761,53.8787,53.4975,53.7277,2618118.6405742,0
+VTR.US,D,20190315,000000,53.761,54.0051,52.687,52.882,4146880.1601859,0
+VTR.US,D,20190318,000000,52.8731,53.2201,51.6138,51.9686,3185027.3130993,0
+VTR.US,D,20190319,000000,51.9186,51.9529,51.3149,51.605,3152731.1010227,0
+VTR.US,D,20190320,000000,51.6227,52.4263,51.21,52.1127,2838289.1967073,0
+VTR.US,D,20190321,000000,52.0803,53.8482,51.9617,53.8306,3846661.4052223,0
+VTR.US,D,20190322,000000,53.9816,55.2067,53.9326,54.2677,4040467.2484669,0
+VTR.US,D,20190325,000000,54.2844,54.8342,53.9816,54.6657,2763860.2591924,0
+VTR.US,D,20190326,000000,54.9175,55.1458,54.5608,55.0948,1792502.5239349,0
+VTR.US,D,20190327,000000,54.8342,55.1987,54.2922,54.3108,2607355.6174475,0
+VTR.US,D,20190328,000000,54.4863,55.1899,54.3511,55.1273,2575905.3047047,0
+VTR.US,D,20190329,000000,55.1723,55.2909,54.3775,54.5725,3251157.4577539,0
+VTR.US,D,20190401,000000,54.3687,54.453,53.3328,54.1031,2639714.0730214,0
+VTR.US,D,20190402,000000,54.1384,54.4373,53.4034,54.402,2369440.5626253,0
+VTR.US,D,20190403,000000,54.2825,54.3864,53.5974,53.7189,2568299.3533977,0
+VTR.US,D,20190404,000000,53.8218,53.8218,52.8712,53.3671,1951418.3359157,0
+VTR.US,D,20190405,000000,53.2994,54.1207,53.075,54.0325,1611962.7087213,0
+VTR.US,D,20190408,000000,54.0952,54.2991,53.1887,53.2034,1301141.1311079,0
+VTR.US,D,20190409,000000,53.2563,53.3092,52.982,53.1201,1323156.9622588,0
+VTR.US,D,20190410,000000,53.4034,53.8218,53.2034,53.5386,1554134.4180824,0
+VTR.US,D,20190411,000000,53.5543,53.7356,52.7702,52.932,1843398.3175011,0
+VTR.US,D,20190412,000000,52.8202,53.0594,52.2146,53.0506,1622909.4011846,0
+VTR.US,D,20190415,000000,53.0672,53.2475,52.7173,53.1113,1545982.5606915,0
+VTR.US,D,20190416,000000,53.0339,53.0947,50.8954,51.1003,3123808.2824291,0
+VTR.US,D,20190417,000000,51.1434,51.1689,49.647,49.8537,3113537.0849705,0
+VTR.US,D,20190418,000000,49.8439,50.7338,49.6391,50.4849,1830875.1298984,0
+VTR.US,D,20190422,000000,50.3496,50.4593,48.9197,49.4058,3442198.057097,0
+VTR.US,D,20190423,000000,49.742,50.2104,49.4421,49.938,2975818.7552075,0
+VTR.US,D,20190424,000000,50.281,51.115,50.041,50.9043,3158646.2740476,0
+VTR.US,D,20190425,000000,50.819,51.3492,50.527,50.872,2742947.4644463,0
+VTR.US,D,20190426,000000,51.4531,52.2646,51.0327,51.7941,2529522.6748937,0
+VTR.US,D,20190429,000000,51.804,52.1019,51.119,51.2287,1804186.9549004,0
+VTR.US,D,20190430,000000,51.5874,52.4694,51.1003,52.2646,3263263.3078084,0
+VTR.US,D,20190501,000000,52.3754,52.9232,52.0951,52.2714,1867743.6880718,0
+VTR.US,D,20190502,000000,52.3665,53.0182,52.1352,52.6223,2570427.8769323,0
+VTR.US,D,20190503,000000,52.8114,53.522,52.5674,53.4347,2067219.8118923,0
+VTR.US,D,20190506,000000,53.3181,53.6298,52.837,53.0594,1395403.2958234,0
+VTR.US,D,20190507,000000,53.0506,53.1113,51.7157,52.144,1808509.3066225,0
+VTR.US,D,20190508,000000,52.1881,52.8801,52.1881,52.2312,1714173.6741723,0
+VTR.US,D,20190509,000000,52.2557,52.8026,51.8274,52.7604,1103519.047202,0
+VTR.US,D,20190510,000000,52.7242,53.5807,52.6154,53.4965,1067360.6771303,0
+VTR.US,D,20190513,000000,53.2563,54.3178,53.2387,54.2403,1547739.6640119,0
+VTR.US,D,20190514,000000,54.1031,54.5627,53.9061,54.2991,1362383.6306376,0
+VTR.US,D,20190515,000000,54.3178,55.0459,54.3178,54.8979,1470544.4622103,0
+VTR.US,D,20190516,000000,54.8901,55.5221,54.6587,55.3095,1513272.0722224,0
+VTR.US,D,20190517,000000,55.1361,55.6162,54.9057,55.5662,1536232.7800718,0
+VTR.US,D,20190520,000000,55.5907,55.7623,54.4706,54.8303,1280980.3602567,0
+VTR.US,D,20190521,000000,54.991,55.3565,54.8734,55.1723,1076733.9356097,0
+VTR.US,D,20190522,000000,55.1213,55.5486,54.991,55.531,1228634.5993164,0
+VTR.US,D,20190523,000000,55.4467,56.0954,55.2909,56.0954,2026481.9530272,0
+VTR.US,D,20190524,000000,56.1395,56.6512,56.0788,56.3964,1390435.0402676,0
+VTR.US,D,20190528,000000,56.6179,56.806,55.3184,55.336,2764565.345368,0
+VTR.US,D,20190529,000000,55.5035,55.5829,54.6882,54.942,1672370.5331546,0
+VTR.US,D,20190530,000000,54.9988,55.384,54.5755,54.8734,1796341.2130706,0
+VTR.US,D,20190531,000000,54.7018,55.6084,54.4618,54.991,2290667.8452991,0
+VTR.US,D,20190603,000000,55.2409,55.4291,54.7676,54.8656,2655252.4989006,0
+VTR.US,D,20190604,000000,53.5386,53.6581,53.0006,53.1956,11603220.547884,0
+VTR.US,D,20190605,000000,53.522,54.5627,53.2475,54.545,5922243.2738574,0
+VTR.US,D,20190606,000000,54.8979,55.0527,54.1109,54.5324,3861381.4821682,0
+VTR.US,D,20190607,000000,55.0527,55.5761,54.6333,55.2654,2883003.4967106,0
+VTR.US,D,20190610,000000,55.1213,55.1997,54.5186,54.9508,2624247.0741065,0
+VTR.US,D,20190611,000000,55.0086,55.1537,54.3932,55.1537,2960984.3951188,0
+VTR.US,D,20190612,000000,55.2752,55.7976,55.0948,55.4712,2986661.3683802,0
+VTR.US,D,20190613,000000,55.4712,55.9583,55.3095,55.9583,1695431.2387541,0
+VTR.US,D,20190614,000000,56.0533,57.2725,55.9073,57.0951,4377012.7370609,0
+VTR.US,D,20190617,000000,57.2598,58.7033,57.1314,58.67,4217805.0949119,0
+VTR.US,D,20190618,000000,58.9248,59.0728,58.0801,58.67,2958841.5861914,0
+VTR.US,D,20190619,000000,58.4995,59.8244,58.0624,59.5687,3481938.9996183,0
+VTR.US,D,20190620,000000,60.2517,63.0654,60.1655,61.3719,9157668.4325435,0
+VTR.US,D,20190621,000000,61.3886,61.3886,59.6794,60.141,9102063.5612631,0
+VTR.US,D,20190624,000000,60.6202,60.7564,59.9539,60.0724,3324723.1493866,0
+VTR.US,D,20190625,000000,60.2184,60.8251,59.3717,59.3981,4008306.7476225,0
+VTR.US,D,20190626,000000,59.2698,59.3981,57.8458,58.524,3387702.3445328,0
+VTR.US,D,20190627,000000,58.8248,59.3981,58.7121,59.3717,2489397.0471506,0
+VTR.US,D,20190628,000000,59.5266,59.6314,58.7318,59.1306,3252828.8487173,0
+VTR.US,D,20190701,000000,59.3374,59.4579,57.5939,58.7494,2357422.4656983,0
+VTR.US,D,20190702,000000,58.8092,59.8254,58.6886,59.7422,3233488.4675698,0
+VTR.US,D,20190703,000000,60.0127,61.1093,59.9342,60.9986,1527252.3698957,0
+VTR.US,D,20190705,000000,60.3997,60.6516,58.964,60.3752,1730715.1387064,0
+VTR.US,D,20190708,000000,60.3321,60.8966,60.2282,60.6418,2313969.3618065,0
+VTR.US,D,20190709,000000,60.7457,61.0593,60.3919,60.8849,2119886.9941718,0
+VTR.US,D,20190710,000000,61.1799,61.4993,60.7457,61.3024,2675368.3728027,0
+VTR.US,D,20190711,000000,61.1534,61.2484,59.9244,60.0714,2044022.3746756,0
+VTR.US,D,20190712,000000,60.0714,60.2782,59.3452,59.7951,2369077.3054929,0
+VTR.US,D,20190715,000000,60.0038,60.2635,59.259,59.3452,1677946.9382918,0
+VTR.US,D,20190716,000000,59.1208,59.1306,58.4721,58.9738,1980574.822721,0
+VTR.US,D,20190717,000000,59.1208,59.5304,58.7572,59.3452,1866605.9585698,0
+VTR.US,D,20190718,000000,59.2423,59.752,59.0326,59.605,1452685.6803784,0
+VTR.US,D,20190719,000000,59.5962,59.6216,57.7625,57.8908,2263651.1062656,0
+VTR.US,D,20190722,000000,58.031,58.4975,57.7194,58.2123,1597956.9014178,0
+VTR.US,D,20190723,000000,58.3427,58.9385,57.7537,58.8797,2443459.3052883,0
+VTR.US,D,20190724,000000,59.0424,59.0424,58.0565,58.7229,2026699.2950755,0
+VTR.US,D,20190725,000000,58.575,58.6102,58.0134,58.3848,2084216.3682274,0
+VTR.US,D,20190726,000000,58.4975,59.0522,56.8197,57.9879,2767607.1136597,0
+VTR.US,D,20190729,000000,58.3682,59.2423,58.1232,58.4378,1834079.1394374,0
+VTR.US,D,20190730,000000,58.3496,59.0522,58.2594,58.5671,1141099.8342476,0
+VTR.US,D,20190731,000000,58.5936,59.0247,57.6253,58.2123,1989216.4650096,0
+VTR.US,D,20190801,000000,58.2476,58.7837,57.5371,58.5407,2391942.0971332,0
+VTR.US,D,20190802,000000,58.6191,59.847,58.6191,59.5442,2022569.7961569,0
+VTR.US,D,20190805,000000,59.5266,59.7422,57.5371,58.7131,2056520.0526483,0
+VTR.US,D,20190806,000000,58.6622,59.8911,58.0908,59.4835,1641475.3099625,0
+VTR.US,D,20190807,000000,59.6736,61.5875,59.112,61.3102,3815024.3619873,0
+VTR.US,D,20190808,000000,61.0838,62.1834,60.5732,62.1834,2650930.1471784,0
+VTR.US,D,20190809,000000,62.0363,62.3637,61.3435,61.9227,2073092.1287386,0
+VTR.US,D,20190812,000000,61.9413,62.4754,61.5699,61.9659,1393868.6364774,0
+VTR.US,D,20190813,000000,62.0011,62.0795,60.9221,61.6728,1729946.7886482,0
+VTR.US,D,20190814,000000,61.8031,62.2608,61.2573,61.8031,3212604.2436095,0
+VTR.US,D,20190815,000000,61.8883,63.1261,61.8883,63.0477,2403719.3831523,0
+VTR.US,D,20190816,000000,62.9508,63.5368,62.8841,63.3252,2125263.4038092,0
+VTR.US,D,20190819,000000,63.0742,63.6877,62.7361,63.43,1810731.7055957,0
+VTR.US,D,20190820,000000,63.7838,63.7994,62.7185,62.7361,1695546.5422821,0
+VTR.US,D,20190821,000000,62.692,63.0918,62.0109,62.8654,1272445.8584146,0
+VTR.US,D,20190822,000000,62.7969,63.0477,62.396,62.8566,1230053.9551345,0
+VTR.US,D,20190823,000000,62.8929,63.4986,61.9923,62.2785,1737040.506583,0
+VTR.US,D,20190826,000000,62.6058,63.1604,62.0697,63.0918,2265650.0408793,0
+VTR.US,D,20190827,000000,63.4114,63.9298,62.9262,62.9791,2074502.3010899,0
+VTR.US,D,20190828,000000,63.0389,63.2467,62.6332,62.9968,1489558.3200927,0
+VTR.US,D,20190829,000000,63.2222,63.723,62.9105,63.6877,1688565.0667196,0
+VTR.US,D,20190830,000000,63.7838,63.92,63.3252,63.4898,1241359.8231895,0
+VTR.US,D,20190903,000000,63.2996,64.6492,63.1624,64.5452,1842861.5948841,0
+VTR.US,D,20190904,000000,64.8824,65.2273,64.657,64.898,1531494.1111868,0
+VTR.US,D,20190905,000000,64.51,64.6913,63.4467,64.555,2333303.6206428,0
+VTR.US,D,20190906,000000,64.5619,65.1332,64.4237,65.0813,1651190.3974852,0
+VTR.US,D,20190909,000000,64.6913,65.0206,63.6015,63.9562,1551806.9194332,0
+VTR.US,D,20190910,000000,63.3692,63.5584,61.7492,62.251,3118390.0369985,0
+VTR.US,D,20190911,000000,61.9227,62.5754,61.2651,61.8207,3821065.042392,0
+VTR.US,D,20190912,000000,62.4431,63.0477,61.5268,61.5699,3343510.4817537,0
+VTR.US,D,20190913,000000,61.319,61.9325,60.2831,60.5379,3932748.2436874,0
+VTR.US,D,20190916,000000,60.5565,61.4229,60.4889,61.3024,2642565.0292801,0
+VTR.US,D,20190917,000000,61.8119,63.1516,61.8119,63.1349,1935918.6846743,0
+VTR.US,D,20190918,000000,63.5074,63.5074,62.0697,62.7273,1692070.0898936,0
+VTR.US,D,20190919,000000,62.9184,63.0556,62.4255,62.5215,1607596.4804354,0
+VTR.US,D,20190920,000000,62.7008,62.8321,62.2177,62.4676,5474420.6972792,0
+VTR.US,D,20190923,000000,62.4088,63.1516,62.4088,62.8321,1939230.855045,0
+VTR.US,D,20190924,000000,63.0556,63.2644,62.2177,62.6852,1882587.2316273,0
+VTR.US,D,20190925,000000,62.7361,63.2222,62.5215,63.0154,1289649.5529458,0
+VTR.US,D,20190926,000000,63.2722,64.118,63.1772,63.7838,1152691.4101595,0
+VTR.US,D,20190927,000000,63.87,63.9739,63.1467,63.7142,1357983.7296401,0
+VTR.US,D,20190930,000000,63.8632,64.361,63.6701,63.8632,1692344.5735134,0
+VTR.US,D,20191001,000000,63.6956,63.8102,63.085,63.4525,1393941.0838267,0
+VTR.US,D,20191002,000000,63.5476,63.9494,63.3565,63.7583,2014934.253679,0
+VTR.US,D,20191003,000000,63.8191,65.3322,63.7505,64.7549,1890737.0482478,0
+VTR.US,D,20191004,000000,64.9392,65.2714,64.6677,65.2008,1668052.2629733,0
+VTR.US,D,20191007,000000,64.7804,65.2215,64.2572,64.4316,2143499.7281663,0
+VTR.US,D,20191008,000000,64.7118,64.8069,63.9278,63.968,2495462.2168003,0
+VTR.US,D,20191009,000000,64.2071,64.6246,64.0033,64.4501,1602482.3097953,0
+VTR.US,D,20191010,000000,64.3356,64.555,63.723,63.9494,1667298.1983079,0
+VTR.US,D,20191011,000000,64.0386,64.1768,62.9703,63.0762,2091265.1892132,0
+VTR.US,D,20191014,000000,63.1791,63.5642,62.789,63.5319,1723664.2769502,0
+VTR.US,D,20191015,000000,63.573,63.7416,62.544,63.1722,2053347.6750506,0
+VTR.US,D,20191016,000000,63.1624,63.1624,62.253,62.789,1727294.8075043,0
+VTR.US,D,20191017,000000,62.8125,63.0565,62.5685,62.9105,1480273.8351259,0
+VTR.US,D,20191018,000000,62.9105,63.9229,62.8213,63.7142,1754480.9304816,0
+VTR.US,D,20191021,000000,63.4603,63.7553,62.935,63.5642,1760349.1657869,0
+VTR.US,D,20191022,000000,63.8818,64.1513,62.8566,62.9517,1826153.8075617,0
+VTR.US,D,20191023,000000,63.0497,64.0111,62.8841,63.9935,1891927.8377803,0
+VTR.US,D,20191024,000000,63.8632,64.0719,63.1379,63.3721,1405948.9769018,0
+VTR.US,D,20191025,000000,61.4503,61.6767,57.2872,57.7155,7573015.3134092,0
+VTR.US,D,20191028,000000,56.0112,57.0697,55.0655,56.5257,8293284.8208671,0
+VTR.US,D,20191029,000000,56.6217,57.2706,55.7348,55.8965,5009266.8780191,0
+VTR.US,D,20191030,000000,55.5095,56.7629,55.4419,56.7531,2695249.5581079,0
+VTR.US,D,20191031,000000,57.0246,57.4617,56.5179,56.9275,2426706.6210171,0
+VTR.US,D,20191101,000000,56.9472,57.102,55.2233,55.9926,2418130.2833815,0
+VTR.US,D,20191104,000000,55.6338,55.9651,54.4275,54.5941,2742531.1472833,0
+VTR.US,D,20191105,000000,54.1217,54.2256,52.1715,52.8712,4482175.6769057,0
+VTR.US,D,20191106,000000,53.126,53.5787,52.5517,52.7399,3527574.7074604,0
+VTR.US,D,20191107,000000,52.4165,52.6517,51.6913,52.4684,3329080.1942056,0
+VTR.US,D,20191108,000000,52.3195,53.0026,52.0392,52.0666,1885848.3827378,0
+VTR.US,D,20191111,000000,52.0313,52.3763,51.6295,51.6824,1946610.2808368,0
+VTR.US,D,20191112,000000,51.7147,52.145,51.1641,51.2433,3109636.1523375,0
+VTR.US,D,20191113,000000,51.4629,51.9519,51.3659,51.3933,2765253.0849952,0
+VTR.US,D,20191114,000000,51.6383,51.656,51.114,51.21,2068238.1563254,0
+VTR.US,D,20191115,000000,51.3561,51.4707,50.7809,50.9818,2232962.0008847,0
+VTR.US,D,20191118,000000,50.8866,51.6021,50.824,51.0249,2306043.0095456,0
+VTR.US,D,20191119,000000,51.4972,51.8382,51.1641,51.2875,2146423.1317744,0
+VTR.US,D,20191120,000000,51.4188,51.5335,50.9112,51.1218,1925562.7952438,0
+VTR.US,D,20191121,000000,50.972,51.1738,50.2026,50.2732,1919119.0626836,0
+VTR.US,D,20191122,000000,50.5358,50.7544,49.8625,50.2026,2114439.1575702,0
+VTR.US,D,20191125,000000,50.3095,50.722,50.1605,50.4045,2361848.8967111,0
+VTR.US,D,20191126,000000,50.4663,51.506,50.3526,51.4884,3999585.515288,0
+VTR.US,D,20191127,000000,51.3561,51.5766,51.1552,51.3414,2725191.7415199,0
+VTR.US,D,20191129,000000,51.4805,51.7432,50.9288,50.9915,1301407.4516459,0
+VTR.US,D,20191202,000000,50.8946,51.1934,50.4741,50.6133,2630229.5925548,0
+VTR.US,D,20191203,000000,50.7456,51.1738,50.5809,50.8063,2527914.547813,0
+VTR.US,D,20191204,000000,50.433,50.972,50.4192,50.7456,1944304.2102768,0
+VTR.US,D,20191205,000000,50.5358,50.7103,50.3006,50.4917,1906337.7176244,0
+VTR.US,D,20191206,000000,50.4143,50.6682,50.2212,50.2555,2586049.9743981,0
+VTR.US,D,20191209,000000,50.283,50.5535,50.0644,50.283,1843542.1918148,0
+VTR.US,D,20191210,000000,49.6871,49.8978,49.1451,49.5568,3700572.8556349,0
+VTR.US,D,20191211,000000,49.4529,49.6871,48.6728,49.2765,3425701.4895117,0
+VTR.US,D,20191212,000000,49.0667,49.3108,48.0005,48.2279,3651236.2106596,0
+VTR.US,D,20191213,000000,48.3043,48.6385,47.7379,48.5317,4354212.2296884,0
+VTR.US,D,20191216,000000,48.5317,49.3382,48.0779,49.2069,4864868.0863288,0
+VTR.US,D,20191217,000000,48.9089,49.1794,48.5601,48.8217,3121204.2593897,0
+VTR.US,D,20191218,000000,48.9089,49.2157,48.4553,48.9962,2306031.7853084,0
+VTR.US,D,20191219,000000,49.0481,49.7371,49.0481,49.5127,2555627.1895553,0
+VTR.US,D,20191220,000000,49.6705,50.4232,49.4617,50.2379,5538493.7453636,0
+VTR.US,D,20191223,000000,50.3781,50.433,49.8292,50.2634,1878701.6047723,0
+VTR.US,D,20191224,000000,50.2555,50.4565,49.8449,50.1693,852221.64043575,0
+VTR.US,D,20191226,000000,50.1419,50.4358,49.9203,50.3781,1209654.4141457,0
+VTR.US,D,20191227,000000,50.5809,50.8063,50.3006,50.5721,1416968.1167146,0
+VTR.US,D,20191230,000000,50.3781,50.7103,50.2026,50.7005,1667912.4702005,0
+VTR.US,D,20191231,000000,50.7034,51.1934,50.6867,51.1934,2202363.7097868,0
+VTR.US,D,20200102,000000,51.4208,51.4208,49.8174,49.9949,2509063.9515633,0
+VTR.US,D,20200103,000000,49.7116,50.6329,49.6939,50.5976,3345551.2521608,0
+VTR.US,D,20200106,000000,50.6779,51.3159,50.4476,51.1209,2567377.945559,0
+VTR.US,D,20200107,000000,50.8377,51.0954,49.9047,50.6945,1780165.0464393,0
+VTR.US,D,20200108,000000,50.7769,51.1473,50.431,50.4476,2258320.6139624,0
+VTR.US,D,20200109,000000,50.3584,50.6867,50.04,50.1545,1904685.7139799,0
+VTR.US,D,20200110,000000,50.182,50.5535,50.0497,50.5094,2262355.2170571,0
+VTR.US,D,20200113,000000,50.4476,51.0141,50.4222,50.8818,1975789.2161165,0
+VTR.US,D,20200114,000000,50.7573,50.7573,49.7743,50.5358,1943983.8093229,0
+VTR.US,D,20200115,000000,50.7936,51.2718,50.5898,51.1552,4346117.5138689,0
+VTR.US,D,20200116,000000,51.1836,52.1049,51.0768,51.9912,3855339.7813782,0
+VTR.US,D,20200117,000000,52.8045,52.8045,52.0195,52.1402,3988452.0923324,0
+VTR.US,D,20200121,000000,52.1303,52.7752,52.0881,52.7242,2664263.5206329,0
+VTR.US,D,20200122,000000,52.0088,52.3097,51.3247,51.6716,3198624.9663213,0
+VTR.US,D,20200123,000000,51.7226,52.2303,51.4659,51.8471,2382981.074276,0
+VTR.US,D,20200124,000000,51.902,52.3969,51.6716,52.1587,1698556.6786324,0
+VTR.US,D,20200127,000000,52.2303,52.6272,51.8382,51.8657,2859612.1863051,0
+VTR.US,D,20200128,000000,51.6971,52.0881,51.5188,51.8216,1836079.0944363,0
+VTR.US,D,20200129,000000,51.9451,52,51.0582,51.0954,1442385.9121341,0
+VTR.US,D,20200130,000000,50.9984,51.4757,50.819,51.3688,2489334.8036532,0
+VTR.US,D,20200131,000000,51.4404,51.75,51.1306,51.2983,3368054.8274391,0
+VTR.US,D,20200203,000000,51.2983,51.9108,51.1836,51.3512,1885857.5662046,0
+VTR.US,D,20200204,000000,51.3512,52.1852,51.21,51.6716,1432670.8246114,0
+VTR.US,D,20200205,000000,51.5727,52.193,51.3512,51.8932,1346687.045052,0
+VTR.US,D,20200206,000000,52.0088,52.3714,51.9539,52.1852,2133604.0324627,0
+VTR.US,D,20200207,000000,52.4067,52.5047,52.0039,52.2557,1448765.3604265,0
+VTR.US,D,20200210,000000,52.6194,52.6272,51.9902,52.3263,1193613.9587465,0
+VTR.US,D,20200211,000000,52.2214,52.6644,51.5188,51.7422,1216636.9100935,0
+VTR.US,D,20200212,000000,51.4757,52.5214,51.4757,52.0245,2080538.8999539,0
+VTR.US,D,20200213,000000,52.0147,52.8477,51.8735,51.9108,2983493.0723232,0
+VTR.US,D,20200214,000000,52.1097,53.126,52.0519,52.9731,3621090.9705923,0
+VTR.US,D,20200218,000000,53.2299,53.4602,52.5576,53.0094,1804166.5471963,0
+VTR.US,D,20200219,000000,52.8771,52.8771,51.9539,52.443,2591762.0907674,0
+VTR.US,D,20200220,000000,52.0881,55.4663,51.5561,55.3242,6061476.8756476,0
+VTR.US,D,20200221,000000,55.3653,56.1915,55.2595,55.8475,3794782.9807052,0
+VTR.US,D,20200224,000000,55.235,56.1347,55.2085,55.8995,3611320.7822685,0
+VTR.US,D,20200225,000000,55.8907,56.1494,52.5135,53.0281,5640182.2735903,0
+VTR.US,D,20200226,000000,52.4067,54.1002,52.2459,52.7428,4249657.4394249,0
+VTR.US,D,20200227,000000,52.2822,52.4341,48.7629,48.7718,4924218.7916912,0
+VTR.US,D,20200228,000000,48.4611,48.4611,45.6072,47.6731,7918564.6810391,0
+VTR.US,D,20200302,000000,47.877,48.1652,45.7386,46.4227,8601495.2327447,0
+VTR.US,D,20200303,000000,46.5374,47.5566,45.6583,46.2364,7867233.182991,0
+VTR.US,D,20200304,000000,46.8911,50.1908,46.6677,47.6545,4834090.2074351,0
+VTR.US,D,20200305,000000,46.8127,46.9842,45.4328,45.916,5771532.3792981,0
+VTR.US,D,20200306,000000,44.9487,45.1889,42.7936,43.9922,5470889.1440898,0
+VTR.US,D,20200309,000000,40.96,41.793,39.7977,39.8251,6744438.0389094,0
+VTR.US,D,20200310,000000,39.1959,41.0835,36.3833,38.9559,6766940.5938024,0
+VTR.US,D,20200311,000000,38.2208,38.3972,33.5766,33.654,7080578.4345776,0
+VTR.US,D,20200312,000000,30.365,30.4532,22.9619,24.2663,11906562.701956,0
+VTR.US,D,20200313,000000,27.2367,29.9671,23.989,29.5516,12425993.871347,0
+VTR.US,D,20200316,000000,26.587,26.5958,20.7372,21.1009,8927522.5906609,0
+VTR.US,D,20200317,000000,21.5978,21.9515,18.0324,18.6361,10369395.249038,0
+VTR.US,D,20200318,000000,17.2444,17.6698,11.8328,15.0463,17219650.294707,0
+VTR.US,D,20200319,000000,14.9649,20.4883,14.523,17.7139,17661590.350587,0
+VTR.US,D,20200320,000000,18.3725,23.7341,18.3725,19.1692,15722882.953152,0
+VTR.US,D,20200323,000000,18.7341,20.7275,17.7403,20.3933,11363108.603719,0
+VTR.US,D,20200324,000000,23.4862,23.8929,21.0391,22.7855,9778526.9115488,0
+VTR.US,D,20200325,000000,24.726,27.3789,22.9188,25.1788,10382807.192153,0
+VTR.US,D,20200326,000000,25.9686,26.5625,23.5931,25.4727,7387925.600573,0
+VTR.US,D,20200327,000000,24.3006,27.6748,23.8322,26.9428,7608558.3912033,0
+VTR.US,D,20200330,000000,26.9349,27.2084,23.9939,25.5247,7879378.8280684,0
+VTR.US,D,20200331,000000,25.5825,26.2097,23.942,24.4329,8517198.1499266,0
+VTR.US,D,20200401,000000,22.0622,22.9511,20.1198,20.9235,7116314.3651751,0
+VTR.US,D,20200402,000000,20.9499,21.8721,19.5848,20.9784,5284017.8386883,0
+VTR.US,D,20200403,000000,20.8314,21.3145,20.0111,20.5315,3883180.9916561,0
+VTR.US,D,20200406,000000,22.0524,24.4064,22.0524,23.8322,4437416.4799534,0
+VTR.US,D,20200407,000000,26.047,26.3851,24.6348,24.6877,4501301.7771604,0
+VTR.US,D,20200408,000000,25.2993,27.7336,24.8985,27.4877,4832708.6058695,0
+VTR.US,D,20200409,000000,29.8564,33.2217,29.6486,30.8158,10417365.598226,0
+VTR.US,D,20200413,000000,31.1245,31.399,28.8274,29.6838,4616825.7083617,0
+VTR.US,D,20200414,000000,29.9759,31.7263,29.7476,30.2493,3077155.2505392,0
+VTR.US,D,20200415,000000,28.745,29.2242,27.1682,27.8238,4219841.7837782,0
+VTR.US,D,20200416,000000,27.7434,28.1521,26.7115,27.0771,3312626.4827989,0
+VTR.US,D,20200417,000000,28.2707,29.2645,27.7631,28.5255,4736589.3400835,0
+VTR.US,D,20200420,000000,27.6504,28.0335,26.0735,26.1205,3821059.940466,0
+VTR.US,D,20200421,000000,24.6152,25.8461,24.2055,25.4649,3139851.798984,0
+VTR.US,D,20200422,000000,26.0911,26.3293,25.1905,25.3551,2815626.4413371,0
+VTR.US,D,20200423,000000,25.3639,26.4214,25.2807,25.6354,2454116.2083538,0
+VTR.US,D,20200424,000000,25.1347,26.0382,24.8063,25.263,3487115.4137557,0
+VTR.US,D,20200427,000000,25.4375,26.393,25.2797,25.9657,4137127.3184108,0
+VTR.US,D,20200428,000000,27.6592,28.0237,26.5106,26.5841,3386819.7113318,0
+VTR.US,D,20200429,000000,27.8982,29.8564,27.3975,29.777,4336698.3380553,0
+VTR.US,D,20200430,000000,28.7274,29.7378,28.1168,29.4918,4924556.5391936,0
+VTR.US,D,20200501,000000,28.4364,28.4364,26.8487,27.6504,4111327.898925,0
+VTR.US,D,20200504,000000,26.8046,27.8982,26.6301,27.4514,3037405.124551,0
+VTR.US,D,20200505,000000,27.8434,28.5451,27.1682,27.2505,2363401.9229909,0
+VTR.US,D,20200506,000000,27.1682,27.4132,25.7188,25.9197,4133418.218196,0
+VTR.US,D,20200507,000000,26.6498,27.323,24.5877,24.6877,5466683.1162809,0
+VTR.US,D,20200508,000000,25.5277,27.6435,24.3242,27.4416,6118239.884134,0
+VTR.US,D,20200511,000000,27.3514,27.8287,26.393,26.4753,4449688.6527962,0
+VTR.US,D,20200512,000000,26.5498,27.0771,25.2267,25.3091,7584631.3785661,0
+VTR.US,D,20200513,000000,24.9436,25.0347,24.234,24.4241,5530900.0386789,0
+VTR.US,D,20200514,000000,23.942,25.3797,23.1393,25.3717,5332782.0475643,0
+VTR.US,D,20200515,000000,25.0896,25.8549,24.4976,25.4982,5381897.2689503,0
+VTR.US,D,20200518,000000,26.6017,29.6937,26.5586,29.4115,5678667.1219261,0
+VTR.US,D,20200519,000000,29.3291,30.1504,28.3089,29.5643,5115109.3944095,0
+VTR.US,D,20200520,000000,29.5212,30.2679,29.3654,29.9397,3545511.0385678,0
+VTR.US,D,20200521,000000,29.7947,30.3866,29.3291,30.022,2786475.0564579,0
+VTR.US,D,20200522,000000,30.1318,30.7864,30.0406,30.7345,2214258.3401042,0
+VTR.US,D,20200526,000000,33.4952,33.795,31.936,32.4014,4916345.499461,0
+VTR.US,D,20200527,000000,33.6147,34.0881,31.4714,34.0695,7162865.3585447,0
+VTR.US,D,20200528,000000,34.289,34.581,33.1081,33.5128,4684389.4942273,0
+VTR.US,D,20200529,000000,33.1228,33.2404,31.1618,31.8624,8724537.3621255,0
+VTR.US,D,20200601,000000,31.9821,33.5305,31.9095,32.3643,5313237.5893761,0
+VTR.US,D,20200602,000000,32.9484,34.2714,32.5466,34.2155,5690282.1666978,0
+VTR.US,D,20200603,000000,34.6526,37.8093,34.6526,36.9968,4613353.3375141,0
+VTR.US,D,20200604,000000,37.2693,38.0092,35.9648,37.5427,3603073.0086686,0
+VTR.US,D,20200605,000000,39.7585,41.6372,38.9196,39.4488,7133691.525191,0
+VTR.US,D,20200608,000000,41.6097,41.8832,39.8692,41.6558,5939147.995524,0
+VTR.US,D,20200609,000000,40.3681,40.716,39.1568,39.685,3465283.2519413,0
+VTR.US,D,20200610,000000,38.8011,39.2655,36.695,37.4711,4944484.6622183,0
+VTR.US,D,20200611,000000,34.2253,35.9295,33.3031,33.6049,4558360.6973558,0
+VTR.US,D,20200612,000000,35.565,36.1491,34.3537,35.9305,3483247.1334492,0
+VTR.US,D,20200615,000000,33.943,36.988,33.7862,36.3853,3855514.267248,0
+VTR.US,D,20200616,000000,38.2914,38.8745,36.8214,37.3977,3412587.4988761,0
+VTR.US,D,20200617,000000,37.5427,37.5427,36.1031,36.1667,3812963.1838762,0
+VTR.US,D,20200618,000000,35.7023,36.8214,35.4739,35.8757,4684535.4093114,0
+VTR.US,D,20200619,000000,35.5562,36.1853,32.4191,32.6386,16604316.181194,0
+VTR.US,D,20200622,000000,33.8048,33.8048,32.3192,32.7102,6838049.1978651,0
+VTR.US,D,20200623,000000,33.013,33.6588,32.0174,32.328,5036189.7416139,0
+VTR.US,D,20200624,000000,31.6812,31.8624,29.3467,31.3519,5405064.0946109,0
+VTR.US,D,20200625,000000,30.9972,32.4828,30.7345,32.4387,3757980.7475699,0
+VTR.US,D,20200626,000000,32.3643,32.6386,31.4979,32.5642,4151520.8720915,0
+VTR.US,D,20200629,000000,32.9679,33.4786,31.8282,33.4599,2766038.7816019,0
+VTR.US,D,20200630,000000,33.4786,34.3723,32.7102,33.8,3274519.1769884,0
+VTR.US,D,20200701,000000,33.7617,35.9786,33.4932,35.37,3875045.4604285,0
+VTR.US,D,20200702,000000,36.155,36.4029,34.0685,34.4184,3285269.9554927,0
+VTR.US,D,20200706,000000,35.3602,35.4248,34.0029,34.3909,2716704.1773972,0
+VTR.US,D,20200707,000000,33.7804,33.7804,32.6661,32.7014,2705762.5868598,0
+VTR.US,D,20200708,000000,32.7014,33.0709,32.3329,32.6661,3144869.0330297,0
+VTR.US,D,20200709,000000,32.5191,32.5328,31.2157,31.6861,3028430.836686,0
+VTR.US,D,20200710,000000,31.54,33.257,31.4107,33.0982,3619280.8072412,0
+VTR.US,D,20200713,000000,33.017,33.2189,32.0379,32.2025,3249342.1924768,0
+VTR.US,D,20200714,000000,32.2771,33.1375,32.1202,32.4613,3104392.3927766,0
+VTR.US,D,20200715,000000,33.5608,33.6795,32.2408,33.2002,3068882.9876943,0
+VTR.US,D,20200716,000000,32.8503,33.163,32.3888,32.5289,2422109.7856752,0
+VTR.US,D,20200717,000000,32.8503,33.4188,32.4348,33.3678,3632884.5827744,0
+VTR.US,D,20200720,000000,33.257,33.3854,31.3352,31.6322,3652057.6207485,0
+VTR.US,D,20200721,000000,31.9644,32.8209,31.7331,32.323,2556737.3686567,0
+VTR.US,D,20200722,000000,31.9918,34.2057,31.7429,33.5315,5075691.9139977,0
+VTR.US,D,20200723,000000,33.257,33.8,32.7768,33.2658,2583271.4654889,0
+VTR.US,D,20200724,000000,33.3678,33.6167,32.6739,33.017,2110451.4921949,0
+VTR.US,D,20200727,000000,32.767,33.0258,31.5577,32.868,3442549.069607,0
+VTR.US,D,20200728,000000,32.7102,34.8261,32.5544,34.4918,2930694.2603525,0
+VTR.US,D,20200729,000000,34.9809,36.0795,34.7693,36.0618,2994189.7704117,0
+VTR.US,D,20200730,000000,35.2122,36.0795,34.8437,35.5631,2003558.9994302,0
+VTR.US,D,20200731,000000,35.6179,35.7384,34.7791,35.4063,6371863.7691643,0
+VTR.US,D,20200803,000000,34.7232,35.1102,33.9303,34.8064,2045176.4303408,0
+VTR.US,D,20200804,000000,34.9074,35.6003,34.6781,35.2308,2430165.7268569,0
+VTR.US,D,20200805,000000,35.5631,35.91,34.7976,35.4063,2624818.4898205,0
+VTR.US,D,20200806,000000,35.1671,36.9948,35.0574,36.4676,2675984.6854656,0
+VTR.US,D,20200807,000000,36.3764,38.4247,35.9982,38.3228,3564851.4197152,0
+VTR.US,D,20200810,000000,38.1758,39.7447,38.1758,39.3116,3155808.5827966,0
+VTR.US,D,20200811,000000,39.8732,40.6767,38.0004,38.3228,3266556.0908601,0
+VTR.US,D,20200812,000000,38.1474,38.4718,37.4103,37.9357,2753229.8861422,0
+VTR.US,D,20200813,000000,37.6299,38.361,36.5323,36.8184,2061210.7634289,0
+VTR.US,D,20200814,000000,38.0199,38.1474,37.0037,37.4751,2729273.282334,0
+VTR.US,D,20200817,000000,37.529,37.9709,36.9762,37.918,2952348.8751415,0
+VTR.US,D,20200818,000000,37.9082,37.9082,36.9567,37.6024,2196512.8210298,0
+VTR.US,D,20200819,000000,37.4829,37.6397,36.9762,37.2624,2855556.1551211,0
+VTR.US,D,20200820,000000,36.8361,38.3326,36.6714,37.9621,2144055.8381023,0
+VTR.US,D,20200821,000000,38.1474,38.462,37.3173,38.4345,1961248.7269664,0
+VTR.US,D,20200824,000000,38.3786,39.0431,37.6211,39.0343,2547879.4047049,0
+VTR.US,D,20200825,000000,38.8402,39.0892,37.576,38.2767,2119230.886486,0
+VTR.US,D,20200826,000000,38.0827,38.4061,37.2703,37.4006,1943683.816073,0
+VTR.US,D,20200827,000000,37.4927,38.6001,37.4927,38.4894,1496457.1444536,0
+VTR.US,D,20200828,000000,38.5815,39.4586,38.1297,39.4321,2253594.1896997,0
+VTR.US,D,20200831,000000,39.1078,39.1078,37.8602,38.0357,3162368.63927,0
+VTR.US,D,20200901,000000,37.6112,38.7393,37.235,38.6462,2654854.5486712,0
+VTR.US,D,20200902,000000,38.4247,40.6111,38.166,40.5582,3893083.8300563,0
+VTR.US,D,20200903,000000,40.6111,41.8068,40.2799,40.8415,3955493.6502589,0
+VTR.US,D,20200904,000000,40.8895,41.6372,40.3543,41.1286,2564370.8703642,0
+VTR.US,D,20200908,000000,40.6013,41.4431,40.3711,40.4563,3000298.8166251,0
+VTR.US,D,20200909,000000,40.6013,41.4844,40.2985,40.8336,2282854.7557957,0
+VTR.US,D,20200910,000000,40.6954,41.3961,40.2338,40.2612,2757947.126938,0
+VTR.US,D,20200911,000000,40.4377,40.6591,39.7369,40.4377,2090238.6816984,0
+VTR.US,D,20200914,000000,40.8983,42.1262,40.7876,41.9783,3283177.1454403,0
+VTR.US,D,20200915,000000,41.8685,42.9103,41.793,41.8401,3143071.114301,0
+VTR.US,D,20200916,000000,42.2086,42.8701,41.4794,41.8401,3399263.3088886,0
+VTR.US,D,20200917,000000,41.499,42.1684,40.4563,40.7042,4105262.7292753,0
+VTR.US,D,20200918,000000,40.4279,40.8512,39.6429,39.7898,5985371.4452434,0
+VTR.US,D,20200921,000000,38.462,39.0431,37.4359,37.6966,5239367.8229528,0
+VTR.US,D,20200922,000000,37.8348,39.0343,37.7407,38.4796,4024250.2664274,0
+VTR.US,D,20200923,000000,38.2316,38.61,36.4598,36.5323,2685463.0436211,0
+VTR.US,D,20200924,000000,36.5509,38.1846,36.1256,37.529,2318580.4825413,0
+VTR.US,D,20200925,000000,37.235,38.706,37.1683,38.462,2443459.3052883,0
+VTR.US,D,20200928,000000,39.4498,39.7898,39.1352,39.5782,3193147.5385488,0
+VTR.US,D,20200929,000000,39.2097,39.4321,38.2493,39.3018,1650957.7496588,0
+VTR.US,D,20200930,000000,39.7222,40.5092,38.6942,39.1431,2667150.1903735,0
+VTR.US,D,20201001,000000,39.3018,40.6258,39.0774,40.57,2361446.864941,0
+VTR.US,D,20201002,000000,40.0016,41.9881,39.7673,41.6157,3132025.444473,0
+VTR.US,D,20201005,000000,41.895,42.3811,40.5435,41.1491,2022017.7677618,0
+VTR.US,D,20201006,000000,41.4393,42.0811,40.7102,41.354,2739640.3960018,0
+VTR.US,D,20201007,000000,41.6245,41.7078,40.5975,41.0276,2477453.4383435,0
+VTR.US,D,20201008,000000,41.3177,42.036,41.0374,42.0263,1991206.2161564,0
+VTR.US,D,20201009,000000,42.3899,42.3987,41.1962,41.6715,2347890.0271271,0
+VTR.US,D,20201012,000000,41.6715,41.698,40.9061,41.2608,1243629.159882,0
+VTR.US,D,20201013,000000,40.6827,40.9797,39.5537,40.8228,2930765.6873167,0
+VTR.US,D,20201014,000000,40.8395,41.2413,40.373,41.008,2311154.1190301,0
+VTR.US,D,20201015,000000,40.616,41.9322,40.1878,40.6356,3092154.9130308,0
+VTR.US,D,20201016,000000,40.2799,40.8688,39.3292,39.834,3897456.1806533,0
+VTR.US,D,20201019,000000,40.0378,40.0378,38.313,38.5001,2570367.6742053,0
+VTR.US,D,20201020,000000,38.8638,39.4233,38.6481,38.8726,2266740.8326619,0
+VTR.US,D,20201021,000000,38.5452,38.8059,37.9759,38.3874,3013403.6237938,0
+VTR.US,D,20201022,000000,38.6021,40.1054,38.3874,39.9839,2187357.9249839,0
+VTR.US,D,20201023,000000,40.2995,40.8493,39.3391,39.4038,2048946.7536678,0
+VTR.US,D,20201026,000000,39.097,39.097,37.6084,38.2101,2654015.7920339,0
+VTR.US,D,20201027,000000,38.2296,38.5825,37.2673,37.2673,2021674.9183334,0
+VTR.US,D,20201028,000000,36.3814,37.1007,36.1491,36.2324,2214394.0513363,0
+VTR.US,D,20201029,000000,35.9806,37.5388,35.2906,37.2222,2913314.039181,0
+VTR.US,D,20201030,000000,37.1007,37.5202,36.2226,36.8194,2275912.054871,0
+VTR.US,D,20201102,000000,37.1478,38.2385,36.7127,38.2199,2433625.8530821,0
+VTR.US,D,20201103,000000,38.7883,40.421,38.6364,40.0956,2839989.1584563,0
+VTR.US,D,20201104,000000,40.0575,40.0663,38.7608,38.8726,3127757.1731667,0
+VTR.US,D,20201105,000000,39.2087,39.3214,38.2846,38.36,2961604.7893226,0
+VTR.US,D,20201106,000000,38.6481,39.5537,36.6234,36.9792,2741985.2411994,0
+VTR.US,D,20201109,000000,40.57,48.9747,39.9555,43.7051,9782988.0356586,0
+VTR.US,D,20201110,000000,44.0598,46.0365,43.9481,45.1418,5560291.2140811,0
+VTR.US,D,20201111,000000,45.0114,45.2809,43.7609,45.1781,3419452.6505254,0
+VTR.US,D,20201112,000000,44.936,45.1692,43.509,44.544,3631191.7637218,0
+VTR.US,D,20201113,000000,44.8899,46.8853,44.7674,46.7363,3193715.8931072,0
+VTR.US,D,20201116,000000,48.714,49.1618,46.8303,47.5752,2816467.2387448,0
+VTR.US,D,20201117,000000,46.6804,47.6418,45.7121,47.0998,2335275.004856,0
+VTR.US,D,20201118,000000,47.2214,47.3988,44.9644,44.9732,3516672.911946,0
+VTR.US,D,20201119,000000,44.7772,45.4867,43.8824,45.3554,3268191.7683414,0
+VTR.US,D,20201120,000000,45.2535,45.5015,44.592,45.4486,2249439.181151,0
+VTR.US,D,20201123,000000,45.5416,46.456,45.2908,45.5152,3433525.8032523,0
+VTR.US,D,20201124,000000,46.2796,47.4546,46.0561,46.9587,1610330.0923956,0
+VTR.US,D,20201125,000000,46.6617,46.8255,45.8239,45.9258,1622152.2753635,0
+VTR.US,D,20201127,000000,46.0277,46.1022,44.441,44.6841,937564.61808742,0
+VTR.US,D,20201130,000000,45.6533,45.9709,44.6008,44.6939,3194570.9759077,0
+VTR.US,D,20201201,000000,45.2633,45.7748,44.6734,44.7969,1804657.3524792,0
+VTR.US,D,20201202,000000,44.544,44.7772,44.004,44.4803,1685654.9281192,0
+VTR.US,D,20201203,000000,44.3391,46.0277,44.0696,45.5416,1839237.1866411,0
+VTR.US,D,20201204,000000,45.8504,46.2796,45.5612,46.1384,2029358.4189159,0
+VTR.US,D,20201207,000000,45.8424,46.4001,45.2162,45.7945,1869830.375813,0
+VTR.US,D,20201208,000000,45.7847,46.4197,45.5063,45.8141,2252559.5191034,0
+VTR.US,D,20201209,000000,45.765,46.4197,45.1232,46.2051,1659171.8505471,0
+VTR.US,D,20201210,000000,45.9444,46.5589,45.3368,45.5514,2152224.0216564,0
+VTR.US,D,20201211,000000,45.4769,46.0924,45.0213,45.7562,2207971.7468654,0
+VTR.US,D,20201214,000000,45.9631,46.1209,44.592,44.6273,2497952.9770821,0
+VTR.US,D,20201215,000000,45.0477,46.6246,44.2832,46.5961,2236516.0025485,0
+VTR.US,D,20201216,000000,46.6344,47.389,46.2139,47.3341,1967665.9295114,0
+VTR.US,D,20201217,000000,47.5752,48.0985,46.9421,48.0338,2982919.6158388,0
+VTR.US,D,20201218,000000,47.6781,48.4337,46.8362,47.4184,5765895.7714339,0
+VTR.US,D,20201221,000000,46.4942,46.7833,45.4211,45.5514,2879451.5358171,0
+VTR.US,D,20201222,000000,45.6926,46.2845,45.4299,45.9356,2635907.0158271,0
+VTR.US,D,20201223,000000,46.2512,46.6059,45.3554,45.7024,1513439.4153958,0
+VTR.US,D,20201224,000000,45.9062,46.2139,45.5711,45.8866,567454.57860892,0
+VTR.US,D,20201228,000000,46.0081,46.0463,45.3368,46.0463,2073401.3054553,0
+VTR.US,D,20201229,000000,46.0924,46.3922,45.476,45.7377,1836914.789918,0
+VTR.US,D,20201230,000000,45.7024,46.4795,45.3084,45.5799,1481424.8296354,0
+VTR.US,D,20201231,000000,45.5896,46.21,45.0056,46.1737,1807018.5238402,0
+VTR.US,D,20210104,000000,46.1169,46.3237,44.0833,44.1382,2228619.2414585,0
+VTR.US,D,20210105,000000,44.3744,45.0898,44.0833,44.6664,2252342.177055,0
+VTR.US,D,20210106,000000,44.7429,46.2012,44.6949,45.5416,2757588.9717316,0
+VTR.US,D,20210107,000000,45.3927,45.3927,43.9177,44.6664,1887214.6785253,0
+VTR.US,D,20210108,000000,44.1206,44.6204,43.659,44.3832,1421603.7266941,0
+VTR.US,D,20210111,000000,44.1206,44.4695,43.1631,43.4992,1607077.1043668,0
+VTR.US,D,20210112,000000,43.6864,44.2431,43.3013,43.9696,2293159.6259661,0
+VTR.US,D,20210113,000000,44.0255,45.4955,44.0255,45.2878,1277844.7165264,0
+VTR.US,D,20210114,000000,45.5711,46.0317,45.2976,45.6357,1080642.0109393,0
+VTR.US,D,20210115,000000,45.4857,46.4364,45.0997,46.1169,2742060.7497045,0
+VTR.US,D,20210119,000000,45.7866,46.0022,44.2666,44.9772,2875568.9701177,0
+VTR.US,D,20210120,000000,44.6371,46.4177,44.347,45.8797,2735760.891458,0
+VTR.US,D,20210121,000000,45.5053,45.8993,44.6371,45.7386,2514875.0452972,0
+VTR.US,D,20210122,000000,45.4191,46.5304,45.1927,46.258,2589465.2036742,0
+VTR.US,D,20210125,000000,46.0415,46.8793,44.9693,45.1095,2425293.3875102,0
+VTR.US,D,20210126,000000,45.1574,45.9659,44.1382,44.4695,1785005.7538447,0
+VTR.US,D,20210127,000000,43.9883,44.4127,42.7466,43.4052,2621699.1722534,0
+VTR.US,D,20210128,000000,43.4238,45.6269,43.2728,44.4312,3179446.8264212,0
+VTR.US,D,20210129,000000,44.1872,44.6204,42.8603,43.3768,2895989.9391957,0
+VTR.US,D,20210201,000000,43.7815,44.9389,43.4424,44.7792,2582119.4505941,0
+VTR.US,D,20210202,000000,44.9487,45.6269,44.2519,44.5156,2100897.6255344,0
+VTR.US,D,20210203,000000,44.1206,45.0428,43.3768,44.8831,2406409.1185487,0
+VTR.US,D,20210204,000000,45.0898,46.1345,44.8458,45.5994,2263743.9613191,0
+VTR.US,D,20210205,000000,45.6543,46.0317,45.4476,45.6357,1132166.3617908,0
+VTR.US,D,20210208,000000,45.5994,45.6132,45.0203,45.3349,1317842.796119,0
+VTR.US,D,20210209,000000,45.4672,45.5896,44.8781,45.4191,1317493.8243794,0
+VTR.US,D,20210210,000000,45.8161,47.4909,45.8161,46.7373,2278151.8003927,0
+VTR.US,D,20210211,000000,46.7754,47.829,46.6059,47.784,1678383.6631589,0
+VTR.US,D,20210212,000000,47.5664,47.9065,46.9715,47.7545,1513069.0155669,0
+VTR.US,D,20210216,000000,47.6977,48.1514,47.1528,47.388,1638181.5065256,0
+VTR.US,D,20210217,000000,47.3409,48.0544,47.0303,47.6791,1589796.8809452,0
+VTR.US,D,20210218,000000,47.3585,48.7336,46.8225,48.5836,2317475.4053658,0
+VTR.US,D,20210219,000000,48.7061,49.6195,48.1132,49.3274,2878007.6907541,0
+VTR.US,D,20210222,000000,49.0168,51.5589,48.8658,51.0131,3341844.1927164,0
+VTR.US,D,20210223,000000,51.5306,51.8697,50.6505,51.4266,2941116.4748212,0
+VTR.US,D,20210224,000000,51.2199,52.8477,51.0689,52.6507,1899024.6168708,0
+VTR.US,D,20210225,000000,52.6125,53.1956,50.3614,50.8337,1773483.5641266,0
+VTR.US,D,20210226,000000,51.0885,51.653,49.8076,49.8076,2471117.8666149,0
+VTR.US,D,20210301,000000,50.6456,51.2758,49.647,49.6656,1835675.0218957,0
+VTR.US,D,20210302,000000,49.3372,50.1507,48.9129,49.9115,2516548.477031,0
+VTR.US,D,20210303,000000,50.1555,50.5583,49.4019,50.0801,2779025.224087,0
+VTR.US,D,20210304,000000,50.278,51.3512,49.5529,50.2977,2561783.1734881,0
+VTR.US,D,20210305,000000,50.6554,52.2186,49.8351,51.9167,2645276.1927658,0
+VTR.US,D,20210308,000000,52.1705,53.9502,51.8226,53.5082,2594514.0696613,0
+VTR.US,D,20210309,000000,53.5533,54.3549,52.9144,53.1867,2515949.5109166,0
+VTR.US,D,20210310,000000,53.1123,54.4305,52.5753,53.8277,3077177.6990136,0
+VTR.US,D,20210311,000000,53.621,54.7028,52.8957,52.9427,2440362.4361957,0
+VTR.US,D,20210312,000000,53.0652,53.6581,52.6556,53.2436,3327716.9595738,0
+VTR.US,D,20210315,000000,53.3102,53.7718,52.7163,53.4229,2473258.6347718,0
+VTR.US,D,20210316,000000,53.4229,53.4416,51.7961,52.6223,2210222.7166243,0
+VTR.US,D,20210317,000000,52.7448,53.8179,52.5184,53.7983,2382915.769623,0
+VTR.US,D,20210318,000000,53.3858,53.5925,51.6913,51.8226,1926439.3061337,0
+VTR.US,D,20210319,000000,51.6628,52.7448,51.0739,51.2944,3709724.6905252,0
+VTR.US,D,20210322,000000,51.2944,51.4178,50.1457,50.6642,2155283.1364966,0
+VTR.US,D,20210323,000000,50.4751,51.0307,50.1272,50.6161,3152020.9129211,0
+VTR.US,D,20210324,000000,50.5427,51.7373,50.2879,50.4839,2105875.0645571,0
+VTR.US,D,20210325,000000,50.3614,50.6642,48.9315,50.4476,2623000.1633878,0
+VTR.US,D,20210326,000000,50.7867,51.7177,50.3075,51.6628,1989395.0324202,0
+VTR.US,D,20210329,000000,51.3424,51.4825,50.1369,50.9847,1610973.9554591,0
+VTR.US,D,20210330,000000,50.8621,52.2734,50.8621,51.5208,2082622.5265394,0
+VTR.US,D,20210331,000000,51.312,51.5208,50.5818,50.6377,2696678.0973929,0
+VTR.US,D,20210401,000000,50.6377,51.9196,50.3614,51.6442,2774812.0535818,0
+VTR.US,D,20210405,000000,51.9764,52.147,50.3251,50.971,2758992.0013864,0
+VTR.US,D,20210406,000000,50.971,51.9578,50.8082,51.7961,3216557.2158878,0
+VTR.US,D,20210407,000000,52.0049,52.1274,51.2082,51.7393,3024793.1634355,0
+VTR.US,D,20210408,000000,52.0626,52.3842,51.4923,52.1274,3256566.5197178,0
+VTR.US,D,20210409,000000,52.2048,52.537,51.654,51.9666,2603894.4708372,0
+VTR.US,D,20210412,000000,52.0813,52.3381,51.359,52.2998,2885430.9931097,0
+VTR.US,D,20210413,000000,52.3744,52.688,52.0235,52.4037,1958285.5283354,0
+VTR.US,D,20210414,000000,52.5174,52.8693,51.7579,51.7775,2470305.6399929,0
+VTR.US,D,20210415,000000,52.0529,52.9074,51.749,52.8212,1478947.3343613,0
+VTR.US,D,20210416,000000,53.125,53.3328,52.5841,52.6026,2367468.1580269,0
+VTR.US,D,20210419,000000,52.5645,52.6125,51.9098,52.0235,1873625.1883849,0
+VTR.US,D,20210420,000000,51.8059,52.783,51.8059,52.6703,2262575.6202611,0
+VTR.US,D,20210421,000000,52.6978,53.1153,52.2705,52.8889,1677924.4898173,0
+VTR.US,D,20210422,000000,53.1153,53.3916,52.4606,52.489,1879561.7894989,0
+VTR.US,D,20210423,000000,52.5272,52.5272,51.6922,51.9951,2810878.5889852,0
+VTR.US,D,20210426,000000,52.4037,53.2485,52.2998,52.7928,1471989.3276585,0
+VTR.US,D,20210427,000000,52.8496,53.224,52.5645,52.831,1695482.2580142,0
+VTR.US,D,20210428,000000,52.831,53.2387,52.3185,52.4606,1947315.3670124,0
+VTR.US,D,20210429,000000,52.9251,53.8474,52.6419,52.9731,1714106.3287488,0
+VTR.US,D,20210430,000000,52.7556,53.0114,52.4792,52.6507,2050058.9735396,0
+VTR.US,D,20210503,000000,52.8595,53.6092,52.5567,53.1065,2033986.886199,0
+VTR.US,D,20210504,000000,53.1642,53.5533,52.1862,52.5567,2408068.2648896,0
+VTR.US,D,20210505,000000,52.3381,52.3381,50.2301,50.6083,1718820.508389,0
+VTR.US,D,20210506,000000,50.9612,51.4257,50.5241,51.2738,2714220.5598117,0
+VTR.US,D,20210507,000000,50.5623,52.4037,50.5623,51.9951,2525335.0140185,0
+VTR.US,D,20210510,000000,52.1862,53.7239,51.8912,52.147,2692329.2156555,0
+VTR.US,D,20210511,000000,51.654,51.654,50.2104,50.8946,2426887.2291981,0
+VTR.US,D,20210512,000000,50.9317,51.0935,49.4029,49.5361,2537870.4462437,0
+VTR.US,D,20210513,000000,49.8596,51.4825,49.84,50.9131,3187677.2534728,0
+VTR.US,D,20210514,000000,50.9896,51.9951,50.9896,51.8725,2081036.8479331,0
+VTR.US,D,20210517,000000,51.7295,52.2411,51.3022,51.5208,2165222.7087641,0
+VTR.US,D,20210518,000000,51.2924,52.1862,50.9219,51.2836,1414243.6882211,0
+VTR.US,D,20210519,000000,50.7514,51.4071,50.0213,51.3885,1960658.9443188,0
+VTR.US,D,20210520,000000,51.2924,51.8334,51.018,51.6158,1492365.3997875,0
+VTR.US,D,20210521,000000,51.6256,51.9666,51.2082,51.4071,1554970.1135641,0
+VTR.US,D,20210524,000000,51.8627,52.6125,51.7099,52.3744,1503497.8023579,0
+VTR.US,D,20210525,000000,52.29,52.7752,52.0333,52.5929,1893741.062287,0
+VTR.US,D,20210526,000000,52.8017,53.4572,52.2509,52.8114,1431808.5991145,0
+VTR.US,D,20210527,000000,53.077,53.1731,52.3557,52.3557,1866429.4319297,0
+VTR.US,D,20210528,000000,52.9162,52.9585,52.0961,52.6419,1751010.6004043,0
+VTR.US,D,20210601,000000,52.9447,54.2922,52.7163,54.2079,1641920.1979112,0
+VTR.US,D,20210602,000000,54.4069,55.4712,54.0844,55.3477,2357497.9742034,0
+VTR.US,D,20210603,000000,55.3477,55.3477,53.8571,54.008,1806746.0809908,0
+VTR.US,D,20210604,000000,54.1688,54.1688,53.0211,53.8845,1557820.0494375,0
+VTR.US,D,20210607,000000,54.008,54.7156,53.7797,54.2462,1332739.3997051,0
+VTR.US,D,20210608,000000,54.2658,54.5353,54.0649,54.454,1949665.3141361,0
+VTR.US,D,20210609,000000,54.6539,55.4232,54.4343,54.7764,1365766.2075873,0
+VTR.US,D,20210610,000000,55.0136,55.0429,54.2364,54.7666,1705336.1179246,0
+VTR.US,D,20210611,000000,55.1468,55.3184,54.5402,55.1468,1613547.3669423,0
+VTR.US,D,20210614,000000,55.3742,55.9739,55.2605,55.9739,1078066.5586855,0
+VTR.US,D,20210615,000000,56.6286,56.7226,55.4134,55.48,1630617.3910119,0
+VTR.US,D,20210616,000000,55.4977,56.0396,54.7714,54.844,1709229.9078612,0
+VTR.US,D,20210617,000000,54.701,55.0998,54.1786,54.8803,1842694.2517106,0
+VTR.US,D,20210618,000000,54.6166,55.1762,53.6748,53.7042,4520770.7268435,0
+VTR.US,D,20210621,000000,54.1129,54.8901,53.8081,54.701,1586650.0129776,0
+VTR.US,D,20210622,000000,54.7499,55.9544,54.6342,55.5751,2268071.4149672,0
+VTR.US,D,20210623,000000,55.5751,56.5051,55.2801,56.2386,2673016.3849086,0
+VTR.US,D,20210624,000000,56.1347,56.1641,54.7303,55.0234,1751217.7386007,0
+VTR.US,D,20210625,000000,54.9577,55.3889,54.7205,55.3565,2200864.7639228,0
+VTR.US,D,20210628,000000,54.3501,55.2242,53.619,55.0723,4694370.9022881,0
+VTR.US,D,20210629,000000,55.0822,55.2242,54.3599,54.939,3612095.254638,0
+VTR.US,D,20210630,000000,55.139,55.5849,54.4216,54.6323,4475041.1435627,0
+VTR.US,D,20210701,000000,54.307,55.3507,53.9924,54.7381,3824545.5763212,0
+VTR.US,D,20210702,000000,54.9577,55.2067,54.0972,54.795,3179434.5817988,0
+VTR.US,D,20210706,000000,54.8332,55.3546,53.6944,55.2438,2845174.7560606,0
+VTR.US,D,20210707,000000,54.8528,55.2634,54.6323,55.0635,4353548.9793061,0
+VTR.US,D,20210708,000000,54.6607,55.5898,54.3451,55.0832,3318320.2322346,0
+VTR.US,D,20210709,000000,55.5506,56.1347,55.0439,56.1052,4515051.4677778,0
+VTR.US,D,20210712,000000,55.9436,57.0334,55.7427,56.8804,3572100.236201,0
+VTR.US,D,20210713,000000,56.6795,57.0196,56.2396,56.4032,6825396.4213415,0
+VTR.US,D,20210714,000000,56.2101,57.201,56.0954,57.0912,3829252.6132651,0
+VTR.US,D,20210715,000000,56.8804,57.1206,56.3739,56.7462,2058386.3371855,0
+VTR.US,D,20210716,000000,57.0147,57.3499,56.8903,57.0432,1989775.636101,0
+VTR.US,D,20210719,000000,56.3248,56.4405,54.5274,55.0635,3005762.97939,0
+VTR.US,D,20210720,000000,55.3683,57.7703,55.3124,57.4842,3004349.7458831,0
+VTR.US,D,20210721,000000,57.7899,58.4505,57.6655,57.7899,1739296.578268,0
+VTR.US,D,20210722,000000,57.5499,57.5499,56.7276,57.5312,1487426.7354025,0
+VTR.US,D,20210723,000000,57.8086,58.1339,57.101,57.2636,1231821.262307,0
+VTR.US,D,20210726,000000,57.1862,57.6655,56.6227,57.1676,1378976.114432,0
+VTR.US,D,20210727,000000,57.0912,57.7899,56.5747,57.445,1550381.4413038,0
+VTR.US,D,20210728,000000,57.6841,57.7507,56.709,56.9667,1270068.3608903,0
+VTR.US,D,20210729,000000,57.0814,57.9712,57.0049,57.0627,1231338.6201057,0
+VTR.US,D,20210730,000000,57.2255,58.3163,57.0334,57.196,1825991.5663144,0
+VTR.US,D,20210802,000000,57.4254,58.3829,56.6414,56.7188,1592490.6978825,0
+VTR.US,D,20210803,000000,56.8609,56.9951,56.0857,56.9099,1661000.3808318,0
+VTR.US,D,20210804,000000,56.8903,57.053,56.02,56.1827,1596711.0110843,0
+VTR.US,D,20210805,000000,56.5747,57.4058,56.0583,57.3891,1390085.0481427,0
+VTR.US,D,20210806,000000,56.9285,58.1535,55.5026,55.7799,2620957.3522104,0
+VTR.US,D,20210809,000000,55.4938,55.6751,54.545,54.939,2585973.4455079,0
+VTR.US,D,20210810,000000,54.8528,55.2438,54.3354,54.3746,4289323.8938264,0
+VTR.US,D,20210811,000000,54.7656,54.939,54.0776,54.45,2242533.2140936,0
+VTR.US,D,20210812,000000,54.4892,54.7088,53.7924,54.1159,1555960.9075966,0
+VTR.US,D,20210813,000000,54.3844,54.6607,53.8581,54.6234,1986545.0965467,0
+VTR.US,D,20210816,000000,54.3354,54.8048,53.7365,54.1159,1635705.0316367,0
+VTR.US,D,20210817,000000,53.7327,53.9727,52.8144,53.7905,2210924.7416443,0
+VTR.US,D,20210818,000000,53.6278,53.6748,52.6713,52.929,2054936.4148124,0
+VTR.US,D,20210819,000000,52.6429,53.0819,51.5992,52.2126,2241576.0927727,0
+VTR.US,D,20210820,000000,52.001,52.6713,51.2551,52.2322,2920650.6087942,0
+VTR.US,D,20210823,000000,52.393,52.6615,51.5521,51.8863,1336322.9925398,0
+VTR.US,D,20210824,000000,51.8961,52.3273,51.4462,52.1735,1885122.8888581,0
+VTR.US,D,20210825,000000,52.1342,53.3397,51.7913,52.7477,2493947.9651584,0
+VTR.US,D,20210826,000000,53.0349,53.077,52.144,52.1833,1321648.8329281,0
+VTR.US,D,20210827,000000,52.4322,53.618,52.2881,52.9006,1324743.6612504,0
+VTR.US,D,20210830,000000,52.8242,53.1877,52.4322,53.0349,1946215.391763,0
+VTR.US,D,20210831,000000,52.8428,53.6474,52.6713,53.5229,2484987.9626862,0
+VTR.US,D,20210901,000000,53.8482,54.6234,53.613,54.0972,2304273.6616028,0
+VTR.US,D,20210902,000000,54.3354,54.403,53.714,54.2305,2069337.1111896,0
+VTR.US,D,20210903,000000,54.058,54.058,53.3593,53.8767,1857351.064774,0
+VTR.US,D,20210907,000000,54.7381,54.7381,52.6517,53.3985,2064210.6959272,0
+VTR.US,D,20210908,000000,53.1113,54.1159,52.8428,53.8767,1847292.1074378,0
+VTR.US,D,20210909,000000,53.6474,54.5941,53.4181,53.7718,1906176.4967622,0
+VTR.US,D,20210910,000000,53.8287,54.1628,53.1966,53.762,1466789.4446615,0
+VTR.US,D,20210913,000000,54.2697,55.6946,54.0296,55.1586,2535977.6316912,0
+VTR.US,D,20210914,000000,55.532,55.6653,54.3256,54.9097,1886567.7543062,0
+VTR.US,D,20210915,000000,54.8528,55.3507,54.6284,54.6519,2306677.6891422,0
+VTR.US,D,20210916,000000,54.5941,55.7799,54.5177,55.188,2397865.4332397,0
+VTR.US,D,20210917,000000,55.0733,55.2831,54.4892,54.6323,5332218.7949319,0
+VTR.US,D,20210920,000000,53.9727,55.1978,53.2936,54.058,7697115.582246,0
+VTR.US,D,20210921,000000,54.3647,55.1106,53.914,53.9238,2640004.8828044,0
+VTR.US,D,20210922,000000,54.3844,54.5941,53.6571,53.7807,2330025.1229839,0
+VTR.US,D,20210923,000000,54.2972,54.6803,54.01,54.0385,3192238.3753325,0
+VTR.US,D,20210924,000000,53.7905,54.1825,52.6331,52.9868,3102365.9077624,0
+VTR.US,D,20210927,000000,53.225,54.2452,53.0153,53.2162,2740498.5399579,0
+VTR.US,D,20210928,000000,52.9673,53.4181,52.5468,52.9673,2426274.998076,0
+VTR.US,D,20210929,000000,53.0535,53.9826,52.9918,53.9727,2601647.582619,0
+VTR.US,D,20210930,000000,54.1266,54.1266,53.0554,53.2485,2849677.7159637,0
+VTR.US,D,20211001,000000,53.6631,54.3971,53.0369,54.0884,1558096.5738276,0
+VTR.US,D,20211004,000000,53.9924,54.6382,53.909,54.2903,2061327.087342,0
+VTR.US,D,20211005,000000,54.155,54.2903,51.9657,52.2744,4199101.4341315,0
+VTR.US,D,20211006,000000,51.8304,52.5831,50.9053,52.5252,2265929.626425,0
+VTR.US,D,20211007,000000,52.6026,53.3074,52.5017,52.7674,1424443.4587155,0
+VTR.US,D,20211008,000000,52.689,53.0848,52.5635,52.6419,766427.65252413,0
+VTR.US,D,20211011,000000,52.5547,52.9114,52.1392,52.689,1035539.9645586,0
+VTR.US,D,20211012,000000,52.5635,53.5671,52.439,52.9497,1837522.9394993,0
+VTR.US,D,20211013,000000,52.7477,53.1819,52.3185,53.1426,1396327.7648178,0
+VTR.US,D,20211014,000000,53.5954,54.3579,53.3936,53.9434,1097108.9873536,0
+VTR.US,D,20211015,000000,54.3677,54.55,53.7885,53.9826,3084188.765747,0
+VTR.US,D,20211018,000000,53.6445,53.9336,53.3543,53.7503,1520070.8988334,0
+VTR.US,D,20211019,000000,53.9531,54.1943,53.4994,53.914,1124335.925739,0
+VTR.US,D,20211020,000000,53.914,54.9175,53.3543,54.8783,1289115.8914844,0
+VTR.US,D,20211021,000000,54.9273,54.9753,53.9531,54.1845,834086.33421366,0
+VTR.US,D,20211022,000000,54.0394,54.4441,53.0271,53.0947,1146457.8769512,0
+VTR.US,D,20211025,000000,53.1045,53.1045,52.3087,52.5831,1701537.2238119,0
+VTR.US,D,20211026,000000,52.8144,52.9016,52.2547,52.4969,1351949.1715464,0
+VTR.US,D,20211027,000000,52.6703,53.2877,52.2842,52.9692,1409565.222063,0
+VTR.US,D,20211028,000000,52.8829,53.6052,52.6792,53.5484,1214803.2778827,0
+VTR.US,D,20211029,000000,53.3543,53.4602,51.4071,51.4737,3172373.5161904,0
+VTR.US,D,20211101,000000,51.358,53.2103,51.1649,53.0848,2258806.3173194,0
+VTR.US,D,20211102,000000,53.3259,53.3445,51.8402,52.6026,1504967.1570509,0
+VTR.US,D,20211103,000000,52.4488,53.1329,52.2176,52.9016,1734513.012434,0
+VTR.US,D,20211104,000000,53.0271,53.0271,50.6544,50.9141,4295640.0782361,0
+VTR.US,D,20211105,000000,52.3038,52.9986,50.3741,52.0626,4047918.1012229,0
+VTR.US,D,20211108,000000,51.7736,51.7736,50.2977,50.6348,2877148.5264127,0
+VTR.US,D,20211109,000000,50.5289,51.3973,49.9889,50.9435,2793686.1186912,0
+VTR.US,D,20211110,000000,50.7701,53.0947,50.7456,52.8045,3447880.5822954,0
+VTR.US,D,20211111,000000,52.8144,52.9986,51.9569,52.9202,2364567.2028934,0
+VTR.US,D,20211112,000000,52.9888,53.1907,52.5154,52.6223,1887783.0330836,0
+VTR.US,D,20211115,000000,52.6223,52.6223,51.6952,52.439,1196799.6013519,0
+VTR.US,D,20211116,000000,52.5252,52.5252,51.6383,52.0626,1574363.5547421,0
+VTR.US,D,20211117,000000,51.658,52.0921,50.8573,52.0626,2715550.1217319,0
+VTR.US,D,20211118,000000,52.2352,52.2352,51.0983,51.3973,2996016.259926,0
+VTR.US,D,20211119,000000,51.3777,51.658,49.0629,49.5254,3526370.6529202,0
+VTR.US,D,20211122,000000,48.2817,49.1687,47.8574,48.5229,3033956.2225631,0
+VTR.US,D,20211123,000000,48.7737,49.7282,48.1818,49.2275,1839062.7007713,0
+VTR.US,D,20211124,000000,49.0825,50.0566,49.0246,49.5068,1816431.5773426,0
+VTR.US,D,20211126,000000,48.1083,48.5062,47.1341,47.7417,1530985.9593554,0
+VTR.US,D,20211129,000000,47.9348,47.9829,47.3076,47.3753,3031706.2731893,0
+VTR.US,D,20211130,000000,47.0479,47.1097,45.2437,45.2535,6950875.2305882,0
+VTR.US,D,20211201,000000,46.0248,46.8833,43.8256,44.0677,3007245.5990906,0
+VTR.US,D,20211202,000000,44.4332,45.817,44.3852,45.3299,3068272.7973425,0
+VTR.US,D,20211203,000000,45.3299,45.7396,44.8625,45.4848,1918669.0728088,0
+VTR.US,D,20211206,000000,46.064,47.5683,45.9777,46.9029,2203062.6736513,0
+VTR.US,D,20211207,000000,47.2498,48.0985,47.0577,47.6643,2397508.2984185,0
+VTR.US,D,20211208,000000,47.5193,49.0148,47.4429,48.7061,3037302.0656454,0
+VTR.US,D,20211209,000000,48.3494,48.5708,47.7898,47.9829,1896874.665247,0
+VTR.US,D,20211210,000000,48.417,48.417,46.459,46.652,2322203.870399,0
+VTR.US,D,20211213,000000,46.5942,46.8353,46.2472,46.6324,3783104.6720509,0
+VTR.US,D,20211214,000000,46.8255,47.144,45.8504,46.0248,3055289.416013,0
+VTR.US,D,20211215,000000,46.2943,47.4331,46.1022,47.144,3542171.3177967,0
+VTR.US,D,20211216,000000,47.2792,48.0495,46.9597,47.3938,2159990.1734404,0
+VTR.US,D,20211217,000000,47.5487,48.175,46.8735,47.7417,5320019.0694388,0
+VTR.US,D,20211220,000000,46.5648,46.8637,45.8131,46.4001,2027457.4412818,0
+VTR.US,D,20211221,000000,46.8637,47.8868,46.8637,47.4722,1756370.6838785,0
+VTR.US,D,20211222,000000,47.5781,47.7898,47.1636,47.337,1224486.733464,0
+VTR.US,D,20211223,000000,47.4997,47.6938,47.2498,47.4527,1329208.8669009,0
+VTR.US,D,20211227,000000,47.3076,48.1181,46.8353,48.0985,1090187.7145181,0
+VTR.US,D,20211228,000000,48.0495,48.4553,47.78,48.3396,1211971.708943,0
+VTR.US,D,20211229,000000,48.5425,49.1589,47.8094,48.8698,1560162.8538648,0
+VTR.US,D,20211230,000000,48.8315,49.8489,48.8217,49.5353,1823904.8785731,0
+VTR.US,D,20211231,000000,49.497,50.1291,49.4137,49.74,1564223.9869748,0
+VTR.US,D,20220103,000000,49.9537,50.6397,49.5353,50.528,2333785.2424589,0
+VTR.US,D,20220104,000000,50.7711,52.5517,50.6348,51.8412,2549378.3505689,0
+VTR.US,D,20220105,000000,52.2597,53.1065,51.3012,51.4139,2207501.3492865,0
+VTR.US,D,20220106,000000,51.9774,52.3528,51.511,51.8412,2100982.3175063,0
+VTR.US,D,20220107,000000,51.6373,52.8634,51.4717,52.1725,2876097.5296531,0
+VTR.US,D,20220110,000000,52.046,52.2018,51.0729,51.6864,2139315.1284468,0
+VTR.US,D,20220111,000000,51.3747,51.6766,50.2359,50.7328,1888788.1125091,0
+VTR.US,D,20220112,000000,50.6348,51.2777,50.3819,50.431,1249011.6918306,0
+VTR.US,D,20220113,000000,50.6152,51.8657,50.6064,51.4815,1573543.1650385,0
+VTR.US,D,20220114,000000,51.3159,51.8608,50.7132,51.5012,1609332.1556666,0
+VTR.US,D,20220118,000000,51.4139,51.4717,50.5966,50.8974,1718430.7212413,0
+VTR.US,D,20220119,000000,51.1699,51.3845,49.3412,49.399,1853117.4865646,0
+VTR.US,D,20220120,000000,49.9057,50.9758,49.789,49.9537,3330644.4447226,0
+VTR.US,D,20220121,000000,50.3721,51.3552,50.0027,51.0631,4813070.2722427,0
+VTR.US,D,20220124,000000,50.4888,50.8876,48.5817,50.3241,2731810.9803352,0
+VTR.US,D,20220125,000000,49.7978,50.8876,49.0589,50.5377,2198870.9312352,0
+VTR.US,D,20220126,000000,50.8102,51.8412,49.4186,49.9155,2136406.0102315,0
+VTR.US,D,20220127,000000,50.0703,51.3355,49.5646,49.6616,3217317.4028645,0
+VTR.US,D,20220128,000000,49.5548,50.1291,47.7545,50.0899,3209520.6395244,0
+VTR.US,D,20220131,000000,49.7978,51.7932,49.6616,51.5884,6155915.5670034,0
+VTR.US,D,20220201,000000,51.0827,51.5306,50.4691,50.9955,2184701.8622992,0
+VTR.US,D,20220202,000000,51.0729,51.7001,50.723,50.8298,2300303.3427759,0
+VTR.US,D,20220203,000000,50.6838,50.723,49.7695,49.8469,1962252.7860067,0
+VTR.US,D,20220204,000000,49.3803,49.6137,48.2024,48.6797,2343470.7388106,0
+VTR.US,D,20220207,000000,48.7571,49.6332,48.7473,49.2343,2131277.5541987,0
+VTR.US,D,20220208,000000,49.4676,49.547,48.8061,49.0491,1899765.4165285,0
+VTR.US,D,20220209,000000,49.5842,50.6054,49.5166,50.528,2058257.7686499,0
+VTR.US,D,20220210,000000,50.0703,51.0239,49.6038,49.9155,2573639.0291677,0
+VTR.US,D,20220211,000000,49.8076,50.82,48.8737,49.3705,3596744.5796363,0
+VTR.US,D,20220214,000000,49.5353,49.9253,48.6502,48.7081,2330498.5817183,0
+VTR.US,D,20220215,000000,48.9129,49.7645,48.8933,49.5353,2642147.6917318,0
+VTR.US,D,20220216,000000,49.9831,51.0777,49.9292,51.0053,1702735.1560408,0
+VTR.US,D,20220217,000000,50.6544,50.9758,50.1683,50.528,1586078.5972637,0
+VTR.US,D,20220218,000000,49.2824,52.4057,49.2824,51.511,3982739.9759632,0
+VTR.US,D,20220222,000000,51.4913,51.8226,50.82,51.4717,2645723.1214849,0
+VTR.US,D,20220223,000000,51.8128,52.3763,49.8273,49.9253,2602184.3052361,0
+VTR.US,D,20220224,000000,49.0099,50.7612,48.5052,50.5966,2269245.8783365,0
+VTR.US,D,20220225,000000,51.0532,52.785,50.6593,52.7369,2593198.793134,0
+VTR.US,D,20220228,000000,51.8608,53.0094,51.754,52.5419,3816471.2682059,0
+VTR.US,D,20220301,000000,52.5713,52.6203,51.3306,51.997,3390787.9893882,0
+VTR.US,D,20220302,000000,52.289,54.7313,52.289,54.6049,4189549.6082414,0
+VTR.US,D,20220303,000000,54.8773,55.2762,54.0208,54.9263,3406583.5523387,0
+VTR.US,D,20220304,000000,54.255,54.4882,53.4377,54.449,3622962.3570555,0
+VTR.US,D,20220307,000000,54.4686,55.3546,54.1766,54.4098,2680638.6623788,0
+VTR.US,D,20220308,000000,54.2834,56.804,53.6513,56.2983,3949951.9382186,0
+VTR.US,D,20220309,000000,56.9598,57.5146,55.9867,56.2494,2099436.433923,0
+VTR.US,D,20220310,000000,55.8113,57.2901,55.5584,57.2706,1777957.953244,0
+VTR.US,D,20220311,000000,58.3701,58.5946,56.8237,56.9207,2937192.0733285,0
+VTR.US,D,20220314,000000,57.2901,57.6694,56.1906,56.2494,1958719.1920468,0
+VTR.US,D,20220315,000000,56.3659,56.7942,55.6653,56.6482,2210806.3769607,0
+VTR.US,D,20220316,000000,56.8138,57.5146,55.5682,56.9598,2924458.6863738,0
+VTR.US,D,20220317,000000,56.5218,57.9134,56.5218,57.6508,2214977.7116727,0
+VTR.US,D,20220318,000000,57.5626,58.03,57.1539,57.8547,5120015.4064679,0
+VTR.US,D,20220321,000000,58.0496,58.229,57.2951,57.8154,1710339.0665775,0
+VTR.US,D,20220322,000000,58.3319,59.1875,58.1956,58.6043,1643615.0577343,0
+VTR.US,D,20220323,000000,58.7787,59.1003,57.7478,58.5162,1567863.7009957,0
+VTR.US,D,20220324,000000,58.5064,59.7225,58.2829,59.6941,2253015.6312894,0
+VTR.US,D,20220325,000000,59.8402,61.1632,59.3727,61.1043,2295695.2831968,0
+VTR.US,D,20220328,000000,60.8711,61.1043,60.19,60.7839,2601269.0197086,0
+VTR.US,D,20220329,000000,61.2994,62.2912,61.1043,61.9217,3026904.3404216,0
+VTR.US,D,20220330,000000,61.4552,61.5817,60.5791,61.1338,2907785.5921483,0
+VTR.US,D,20220331,000000,61.3984,61.6924,60.5262,60.5262,3513763.7937308,0
+VTR.US,D,20220401,000000,61.0162,61.6728,60.6389,61.5846,2551373.2036419,0
+VTR.US,D,20220404,000000,61.7806,62.1922,60.7957,61.6042,2189021.1528656,0
+VTR.US,D,20220405,000000,61.5356,62.0746,60.1342,60.3694,1818672.3432495,0
+VTR.US,D,20220406,000000,60.2322,61.0848,59.507,60.8594,1549296.7718325,0
+VTR.US,D,20220407,000000,60.7516,60.7516,59.6343,60.1244,2725383.5739382,0
+VTR.US,D,20220408,000000,60.536,60.7516,59.7029,59.8206,2228551.8960351,0
+VTR.US,D,20220411,000000,60.0656,60.389,59.3109,59.605,1801188.0427873,0
+VTR.US,D,20220412,000000,59.2325,60.5996,59.1737,59.7715,1727981.5267462,0
+VTR.US,D,20220413,000000,59.9283,60.2812,59.6245,59.9872,1307714.4525889,0
+VTR.US,D,20220414,000000,60.2713,60.83,59.3502,59.4579,1449933.7014845,0
+VTR.US,D,20220418,000000,59.3893,59.7715,58.8405,59.1443,1281880.3400062,0
+VTR.US,D,20220419,000000,59.5952,59.899,59.213,59.3502,1762974.6169156,0
+VTR.US,D,20220420,000000,59.5266,60.144,59.0562,59.5363,2317325.408741,0
+VTR.US,D,20220421,000000,59.7029,59.8304,58.7033,58.821,2662403.3584068,0
+VTR.US,D,20220422,000000,58.6151,58.6151,57.2039,57.3215,3718955.0950762,0
+VTR.US,D,20220425,000000,57.2431,57.4293,56.1553,57.0569,2249402.4472837,0
+VTR.US,D,20220426,000000,57.0471,57.6939,56.6845,56.7433,1968449.5853476,0
+VTR.US,D,20220427,000000,56.9393,57.3607,55.7926,56.1062,2106466.8879752,0
+VTR.US,D,20220428,000000,56.2434,56.6943,55.5869,56.4982,1543745.8763254,0
+VTR.US,D,20220429,000000,56.263,56.3709,54.2638,54.4402,3245711.6619228,0
+VTR.US,D,20220502,000000,54.7343,55.1165,53.323,54.5676,2794445.2852826,0
+VTR.US,D,20220503,000000,54.8714,56.8804,54.842,56.7138,2889495.1873753,0
+VTR.US,D,20220504,000000,56.3316,56.6452,55.087,56.5963,1810468.4462132,0
+VTR.US,D,20220505,000000,56.4786,56.7138,55.5183,55.8612,1574478.85827,0
+VTR.US,D,20220506,000000,54.8518,56.0132,53.5974,55.8319,2452068.2952505,0
+VTR.US,D,20220509,000000,55.5476,55.9887,54.3521,54.5186,2133228.5307078,0
+VTR.US,D,20220510,000000,54.6264,54.7832,51.2062,51.5491,2933476.8508025,0
+VTR.US,D,20220511,000000,51.6275,53.0094,51.5002,51.902,2210470.6702288,0
+VTR.US,D,20220512,000000,52.0979,52.5292,51.363,52.5194,1519843.352933,0
+VTR.US,D,20220513,000000,52.8721,53.9698,52.2449,53.911,2347474.7303492,0
+VTR.US,D,20220516,000000,54.1953,54.6852,53.9306,54.4598,1938519.646558,0
+VTR.US,D,20220517,000000,54.9204,55.6456,54.3912,55.5378,1637390.7079928,0
+VTR.US,D,20220518,000000,55.8123,56.263,54.9106,55.185,1595000.8454832,0
+VTR.US,D,20220519,000000,54.7343,55.6751,54.3814,54.9695,1805075.7104126,0
+VTR.US,D,20220520,000000,55.6946,56.0964,54.2148,55.3908,2696162.8028651,0
+VTR.US,D,20220523,000000,55.8221,56.0671,54.5186,54.8322,2120229.8436002,0
+VTR.US,D,20220524,000000,54.7734,55.0968,53.079,55.087,2708452.3222562,0
+VTR.US,D,20220525,000000,54.989,56.5767,54.4892,56.3316,1505825.3010071,0
+VTR.US,D,20220526,000000,56.8315,57.0765,55.1361,55.2536,1951284.665454,0
+VTR.US,D,20220527,000000,55.3124,56.4689,55.2733,56.2532,1420557.8318605,0
+VTR.US,D,20220531,000000,56.0377,56.0377,55.2977,55.6065,7850616.2099518,0
+VTR.US,D,20220601,000000,55.2733,55.6996,53.5974,55.4006,1706080.9991232,0
+VTR.US,D,20220602,000000,55.0674,55.4938,54.107,55.4399,1525748.3221058,0
+VTR.US,D,20220603,000000,55.4301,55.8123,54.7538,55.0479,1209445.2351791,0
+VTR.US,D,20220606,000000,55.1263,55.2634,54.0188,54.3618,1267852.0842283,0
+VTR.US,D,20220607,000000,54.3324,55.6212,54.1179,55.5771,1326680.3523666,0
+VTR.US,D,20220608,000000,55.2536,55.2536,53.5386,53.617,1090497.91162,0
+VTR.US,D,20220609,000000,53.323,53.5974,52.2352,52.2547,1222469.4319167,0
+VTR.US,D,20220610,000000,51.7648,52.068,50.971,51.5786,1720136.8053016,0
+VTR.US,D,20220613,000000,50.432,50.5888,47.8937,48.1681,1533623.6551065,0
+VTR.US,D,20220614,000000,47.8642,48.2661,46.8107,47.4625,2225966.2399293,0
+VTR.US,D,20220615,000000,47.7858,49.7802,47.4527,49.2363,2034698.0946859,0
+VTR.US,D,20220616,000000,48.1289,48.7365,47.629,47.8937,2098725.2254361,0
+VTR.US,D,20220617,000000,48.1681,49.0844,47.3645,48.0015,4009870.9981395,0
+VTR.US,D,20220621,000000,48.4915,48.8345,47.5115,47.5801,3158094.2456525,0
+VTR.US,D,20220622,000000,46.8646,49.4715,46.8308,48.7561,1937438.0382424,0
+VTR.US,D,20220623,000000,48.9521,49.2755,48.4229,48.9423,1251967.7477652,0
+VTR.US,D,20220624,000000,49.1971,50.4613,48.6091,50.2065,2425571.9526708,0
+VTR.US,D,20220627,000000,50.1086,51.3237,49.7264,50.5397,1317542.8028692,0
+VTR.US,D,20220628,000000,51.0592,51.5589,49.9713,50.0889,1460127.3496676,0
+VTR.US,D,20220629,000000,49.9321,50.6181,49.8929,50.5299,1642163.0495897,0
+VTR.US,D,20220630,000000,50.9353,51.479,50.076,50.8463,2759431.6351039,0
+VTR.US,D,20220701,000000,50.6881,52.2601,50.5299,52.1414,1956145.8991637,0
+VTR.US,D,20220705,000000,51.7855,51.8251,50.0257,51.2022,1621671.8507064,0
+VTR.US,D,20220706,000000,51.3604,51.8646,50.4014,50.4706,1372423.0496951,0
+VTR.US,D,20220707,000000,50.6881,50.9452,50.0603,50.1839,1347612.4667878,0
+VTR.US,D,20220708,000000,50.1839,50.876,49.9713,50.1938,971921.63644429,0
+VTR.US,D,20220711,000000,49.9269,50.4113,49.7983,50.2235,935906.89409866,0
+VTR.US,D,20220712,000000,49.9269,51.1726,49.9269,50.7771,1250265.6479138,0
+VTR.US,D,20220713,000000,50.1839,50.3025,48.9778,49.6797,1692920.4731528,0
+VTR.US,D,20220714,000000,48.6317,49.5067,48.3252,49.3238,1042300.3864417,0
+VTR.US,D,20220715,000000,50.2037,50.4879,49.1557,50.1641,1593236.1249421,0
+VTR.US,D,20220718,000000,50.263,50.4508,49.5512,49.7786,1210254.5497009,0
+VTR.US,D,20220719,000000,50.1444,50.9946,49.7786,50.9056,1314784.8966359,0
+VTR.US,D,20220720,000000,50.8957,51.4988,50.4113,50.9254,905695.01017119,0
+VTR.US,D,20220721,000000,50.5991,50.7376,49.3337,50.7079,1173793.7448553,0
+VTR.US,D,20220722,000000,51.1726,51.835,50.8957,51.1923,1073693.6785324,0
+VTR.US,D,20220725,000000,51.1034,52.1016,50.7672,51.835,1904790.0458492,0
+VTR.US,D,20220726,000000,51.9635,52.4677,51.6669,52.0525,1769322.5841194,0
+VTR.US,D,20220727,000000,52.003,52.2798,51.3406,51.7361,1221867.3468944,0
+VTR.US,D,20220728,000000,51.9536,52.7643,51.746,52.7149,1281321.1058208,0
+VTR.US,D,20220729,000000,52.7544,53.4959,52.2403,53.1696,4240213.4819889,0
+VTR.US,D,20220801,000000,52.9917,53.3278,52.6555,52.6852,1459596.4068347,0
+VTR.US,D,20220802,000000,52.4677,52.7742,51.479,51.568,1447862.2320903,0
+VTR.US,D,20220803,000000,51.7262,52.1019,50.9452,50.9748,1459058.2996919,0
+VTR.US,D,20220804,000000,50.9847,51.1083,49.9071,50.2927,1915306.3991651,0
+VTR.US,D,20220805,000000,49.1953,50.0158,47.6628,48.3945,2813597.3787243,0
+VTR.US,D,20220808,000000,48.9679,49.5116,48.4934,49.1063,1700027.1287648,0
+VTR.US,D,20220809,000000,49.2447,50.0554,48.9283,49.9862,1698768.8481526,0
+VTR.US,D,20220810,000000,50.5102,51.044,49.9862,50.9155,1920146.3290119,0
+VTR.US,D,20220811,000000,51.311,51.5581,50.4558,50.9649,1378642.637705,0
+VTR.US,D,20220812,000000,51.2813,51.914,51.2714,51.8646,1360121.4348996,0
+VTR.US,D,20220815,000000,51.746,51.746,50.0999,50.3223,1653685.1797869,0
+VTR.US,D,20220816,000000,50.1444,50.3322,49.5808,50.0356,2019720.4259471,0
+VTR.US,D,20220817,000000,49.6105,50.3025,49.3436,49.9367,1490236.1466296,0
+VTR.US,D,20220818,000000,50.1839,50.1839,48.2956,48.4637,2462107.2090943,0
+VTR.US,D,20220819,000000,48.0583,48.7207,47.9397,48.3549,3825151.8200141,0
+VTR.US,D,20220822,000000,48.1077,48.6812,47.6925,48.6218,2497394.6976134,0
+VTR.US,D,20220823,000000,48.6515,48.78,47.4898,47.6134,2187362.0420124,0
+VTR.US,D,20220824,000000,47.5838,48.1473,47.4948,47.6925,1838659.5101373,0
+VTR.US,D,20220825,000000,48.0682,48.5131,47.8309,48.4735,1536230.1466279,0
+VTR.US,D,20220826,000000,48.4933,48.6021,47.7321,47.7518,1747234.9042733,0
+VTR.US,D,20220829,000000,47.5936,48.2659,47.1043,47.8507,1689827.3685611,0
+VTR.US,D,20220830,000000,47.8606,48.0336,46.9214,47.0103,1508362.8723942,0
+VTR.US,D,20220831,000000,47.3168,47.7892,47.0598,47.3168,2706793.225667,0
+VTR.US,D,20220901,000000,46.951,47.7024,46.7088,47.653,1577256.7703509,0
+VTR.US,D,20220902,000000,48.2165,48.2956,46.7088,46.8126,1447332.2167842,0
+VTR.US,D,20220906,000000,47.0499,47.564,46.6198,47.5146,1768391.0114154,0
+VTR.US,D,20220907,000000,47.475,48.4834,47.3069,48.4043,1749396.436161,0
+VTR.US,D,20220908,000000,48.1176,48.8591,47.8013,47.9594,1288825.2729124,0
+VTR.US,D,20220909,000000,48.1473,49.0865,47.9001,49.0371,1300604.9642385,0
+VTR.US,D,20220912,000000,49.4128,49.9466,49.1583,49.917,1548901.962954,0
+VTR.US,D,20220913,000000,49.047,49.4029,48.2363,48.4637,1986477.137683,0
+VTR.US,D,20220914,000000,48.1275,48.1769,47.0301,47.8705,2095745.2550259,0
+VTR.US,D,20220915,000000,47.8902,47.9565,46.7137,46.8027,1627326.0216246,0
+VTR.US,D,20220916,000000,46.5556,47.6233,45.824,47.4552,3620916.8952767,0
+VTR.US,D,20220919,000000,46.9312,47.04,46.4369,46.951,1694486.2435609,0
+VTR.US,D,20220920,000000,46.3776,46.8274,45.6262,45.8833,1488757.3634663,0
+VTR.US,D,20220921,000000,46.259,46.7039,44.9836,45.0034,1624930.8379512,0
+VTR.US,D,20220922,000000,44.865,44.865,43.6786,44.0444,1650309.872389,0
+VTR.US,D,20220923,000000,43.4413,43.7379,42.2945,42.9371,1705928.1007034,0
+VTR.US,D,20220926,000000,42.7295,42.7295,40.5643,41.0389,2427100.9119016,0
+VTR.US,D,20220927,000000,41.3553,41.6815,39.7932,39.9514,2160228.0904828,0
+VTR.US,D,20220928,000000,40.2677,41.1971,39.9711,40.7818,2416993.1963408,0
+VTR.US,D,20220929,000000,40.2677,40.4852,38.2608,39.2,1985463.635132,0
+VTR.US,D,20220930,000000,39.81,40.46,39.27,40.17,3212972,0
+VTR.US,D,20221003,000000,40.85,41.03,39.941,40.61,2517941,0
+VTR.US,D,20221004,000000,40.87,41.93,40.48,40.85,3721232,0
+VTR.US,D,20221005,000000,39.98,40.185,38.4,39.86,2601763,0
+VTR.US,D,20221006,000000,39.87,40,38.1826,38.33,1671495,0
+VTR.US,D,20221007,000000,38.24,38.28,37.275,37.72,2470961,0
+VTR.US,D,20221010,000000,37.48,38.07,36.565,36.62,2271563,0
+VTR.US,D,20221011,000000,36.7,37.17,35.86,36.99,3587901,0
+VTR.US,D,20221012,000000,36.81,36.88,35.97,36.54,2026706,0
+VTR.US,D,20221013,000000,35.81,37.54,35.33,37.3,2830024,0
+VTR.US,D,20221014,000000,37.89,38.19,36,36.04,2577656,0
+VTR.US,D,20221017,000000,36.9,37.76,36.57,37.52,2748798,0
+VTR.US,D,20221018,000000,38.03,38.76,37.92,38.11,2286419,0
+VTR.US,D,20221019,000000,37.88,38.195,36.875,37.12,1670311,0
+VTR.US,D,20221020,000000,37.12,37.8,37.04,37.44,1668279,0
+VTR.US,D,20221021,000000,37.37,37.6,36.56,37.13,2389163,0
+VTR.US,D,20221024,000000,37.61,37.6775,36.56,37.14,1811700,0
+VTR.US,D,20221025,000000,37.43,39.185,37.26,39.12,2177902,0
+VTR.US,D,20221026,000000,39.1,39.6,38.385,38.69,1814737,0
+VTR.US,D,20221027,000000,39.16,39.65,38.58,38.71,1556756,0
+VTR.US,D,20221028,000000,38.49,39.78,38.34,39.69,1264246,0
+VTR.US,D,20221031,000000,39.33,39.74,39.03,39.13,2303681,0
+VTR.US,D,20221101,000000,38.9,39.24,38.29,38.41,2274908,0
+VTR.US,D,20221102,000000,38.5,38.76,37.331,37.37,2517308,0
+VTR.US,D,20221103,000000,36.77,37.41,35.89,37,3403830,0
+VTR.US,D,20221104,000000,36.75,39.67,36.75,39.49,3775795,0
+VTR.US,D,20221107,000000,39.78,42.17,39.68,40.61,3481312,0
+VTR.US,D,20221108,000000,40.91,43.24,40.91,42.22,4778667,0
+VTR.US,D,20221109,000000,41.95,43.47,41.67,41.75,2763114,0
+VTR.US,D,20221110,000000,43.32,44.98,43.08,44.86,2629453,0
+VTR.US,D,20221111,000000,45.05,45.69,44.85,45.31,2248174,0
+VTR.US,D,20221114,000000,44.94,45.61,44.7,44.77,2538128,0
+VTR.US,D,20221115,000000,45.5,45.745,44.47,44.93,2369747,0
+VTR.US,D,20221116,000000,44.73,44.8,43.63,43.74,1824982,0
+VTR.US,D,20221117,000000,43.15,43.475,42.78,43.35,1592512,0
+VTR.US,D,20221118,000000,44.07,44.18,43.145,44.07,1254280,0
+VTR.US,D,20221121,000000,43.9,44.17,43.52,44.08,1829664,0
+VTR.US,D,20221122,000000,44.09,44.9,43.82,44.68,3956221,0
+VTR.US,D,20221123,000000,44.3,44.95,44.27,44.92,1139701,0
+VTR.US,D,20221125,000000,45.03,45.73,44.83,45.49,915844,0
+VTR.US,D,20221128,000000,45.27,45.47,44,44.18,2271740,0
+VTR.US,D,20221129,000000,44.44,45.591,44.27,45.4,1721361,0
+VTR.US,D,20221130,000000,45.22,46.635,44.975,46.53,4291801,0
+VTR.US,D,20221201,000000,46.64,47.48,45.92,46.37,2251477,0
+VTR.US,D,20221202,000000,45.95,46.79,45.66,46.24,1803432,0
+VTR.US,D,20221205,000000,45.9,46.02,45.32,45.46,1931312,0
+VTR.US,D,20221206,000000,45.48,45.64,44.7,45.03,2264460,0
+VTR.US,D,20221207,000000,44.79,45,43.41,43.82,2475126,0
+VTR.US,D,20221208,000000,44.14,45.56,44.025,45.14,2229711,0
+VTR.US,D,20221209,000000,45.17,45.892,45.01,45.43,1883916,0
+VTR.US,D,20221212,000000,45.48,45.875,45.01,45.87,2533678,0
+VTR.US,D,20221213,000000,47.59,47.665,45.9348,46.29,3874820,0
+VTR.US,D,20221214,000000,46.04,46.99,45.9,46.47,2120592,0
+VTR.US,D,20221215,000000,46.01,47.04,45.685,46.28,2783478,0
+VTR.US,D,20221216,000000,45.54,45.75,43.8025,44.65,4824478,0
+VTR.US,D,20221219,000000,44.36,44.81,44.07,44.55,2070345,0
+VTR.US,D,20221220,000000,44.27,44.92,43.97,44.66,1856552,0
+VTR.US,D,20221221,000000,45.06,45.74,44.65,44.84,1464577,0
+VTR.US,D,20221222,000000,44.49,45.29,44.19,45.26,1460209,0
+VTR.US,D,20221223,000000,45.12,45.51,44.66,45.49,938121,0
+VTR.US,D,20221227,000000,45.55,46.06,45.31,45.82,2346305,0
+VTR.US,D,20221228,000000,45.9,46.2,44.72,44.81,1502067,0
+VTR.US,D,20221229,000000,45.06,45.7,44.88,45.56,1578236,0
+VTR.US,D,20221230,000000,44.89,45.2,44.43,45.05,1450766,0
+VTR.US,D,20230103,000000,46.1,46.18,44.74,45.37,2252603,0
+VTR.US,D,20230104,000000,45.84,47.635,45.64,47.03,1937789,0
+VTR.US,D,20230105,000000,46.36,46.88,45.54,46.76,1479765,0
+VTR.US,D,20230106,000000,46.91,48.16,46.81,47.82,1619547,0
+VTR.US,D,20230109,000000,47.88,48.36,47.72,47.81,1502330,0
+VTR.US,D,20230110,000000,47.55,47.97,47.27,47.79,1306878,0
+VTR.US,D,20230111,000000,48.09,49.26,48.09,49.08,2088709,0
+VTR.US,D,20230112,000000,49.41,50.1,48.96,49.76,1540836,0
+VTR.US,D,20230113,000000,49.165,49.69,48.78,48.99,2259938,0
+VTR.US,D,20230117,000000,48.66,49.34,48.41,49.09,2015668,0
+VTR.US,D,20230118,000000,49.27,49.5125,48.67,48.81,2237923,0
+VTR.US,D,20230119,000000,48.56,48.97,48.2,48.36,2496113,0
+VTR.US,D,20230120,000000,48.46,49.32,48.11,49.28,2142841,0
+VTR.US,D,20230123,000000,49,50.78,48.74,50.69,1696807,0
+VTR.US,D,20230124,000000,50.61,51.15,50.38,51,1512402,0
+VTR.US,D,20230125,000000,50.6,50.91,50.22,50.81,2129609,0
+VTR.US,D,20230126,000000,50.91,51.1562,50.15,50.75,1643950,0
+VTR.US,D,20230127,000000,50.72,51.88,50.72,51.62,2027247,0
+VTR.US,D,20230130,000000,51.36,51.62,50.94,51.28,1571344,0
+VTR.US,D,20230131,000000,51.53,51.98,51,51.81,3041246,0
+VTR.US,D,20230201,000000,51.63,52.01,50.705,51.66,1590322,0
+VTR.US,D,20230202,000000,52.16,53.15,52.01,53,1831956,0
+VTR.US,D,20230203,000000,52.27,52.625,51.6,52.6,1698662,0
+VTR.US,D,20230206,000000,51.98,51.98,51.17,51.87,1494385,0
+VTR.US,D,20230207,000000,51.62,52,51.05,51.5,2862289,0
+VTR.US,D,20230208,000000,51.5,51.94,51.24,51.88,1798713,0
+VTR.US,D,20230209,000000,51.99,52.25,50.38,50.55,2886359,0
+VTR.US,D,20230210,000000,49.92,51.185,49.33,50.99,2493689,0
+VTR.US,D,20230213,000000,50.75,51.84,50.69,51.21,1789573,0
+VTR.US,D,20230214,000000,51.07,51.29,50.67,50.84,1281157,0
+VTR.US,D,20230215,000000,50.26,50.62,50.07,50.53,1240103,0
+VTR.US,D,20230216,000000,50.08,51.1,49.43,50.9,1689271,0
+VTR.US,D,20230217,000000,50.86,50.96,50.1,50.46,1514526,0
+VTR.US,D,20230221,000000,50.01,50.245,49.62,49.98,1663889,0
+VTR.US,D,20230222,000000,50.27,50.65,49.29,49.54,1929497,0
+VTR.US,D,20230223,000000,49.83,50.59,49.72,50.5,2483077,0
+VTR.US,D,20230224,000000,49.89,50.1,49.13,49.69,1822729,0
+VTR.US,D,20230227,000000,50.31,50.56,48.905,49.33,2119816,0
+VTR.US,D,20230228,000000,49.43,49.55,48.6,48.65,3760533,0
+VTR.US,D,20230301,000000,48.33,48.63,46.79,47.54,3271473,0
+VTR.US,D,20230302,000000,47.03,48.115,47.03,47.88,2306878,0
+VTR.US,D,20230303,000000,48.34,48.89,48.12,48.51,1704413,0
+VTR.US,D,20230306,000000,48.73,49.015,48.57,48.88,1597022,0
+VTR.US,D,20230307,000000,48.83,48.88,47.38,47.5,1672155,0
+VTR.US,D,20230308,000000,47.5,48.57,47.49,47.99,1675259,0
+VTR.US,D,20230309,000000,47.93,47.985,46.58,46.6,1712023,0
+VTR.US,D,20230310,000000,46.57,46.79,44.5,44.66,3397414,0
+VTR.US,D,20230313,000000,44.31,45.37,44.11,44.92,2983127,0
+VTR.US,D,20230314,000000,45.77,46.36,45.21,46.14,2886347,0
+VTR.US,D,20230315,000000,45.51,46.39,45.05,46.15,2798250,0
+VTR.US,D,20230316,000000,45.64,46.13,45.11,46.03,2294291,0
+VTR.US,D,20230317,000000,45.83,46.22,44.185,44.24,4334854,0
+VTR.US,D,20230320,000000,44.45,44.8,44.08,44.21,2250305,0
+VTR.US,D,20230321,000000,44.68,44.76,43.61,43.9,2102139,0
+VTR.US,D,20230322,000000,43.63,43.87,41.83,41.85,2559002,0
+VTR.US,D,20230323,000000,42,42.52,41.54,41.69,2261210,0
+VTR.US,D,20230324,000000,41.58,42.455,41.41,42.37,1984342,0
+VTR.US,D,20230327,000000,42.63,43.3,42.45,42.91,2504902,0
+VTR.US,D,20230328,000000,42.63,43.45,42.48,43.06,2016082,0
+VTR.US,D,20230329,000000,43.71,44.32,43.63,43.98,1713047,0
+VTR.US,D,20230330,000000,44.51,44.835,44.26,44.46,1450931,0
+VTR.US,D,20230331,000000,43.9,44.32,42.5,43.35,5746727,0
+VTR.US,D,20230403,000000,43.45,43.64,42.5,42.66,4425147,0
+VTR.US,D,20230404,000000,42.94,42.95,41.85,42.26,3532761,0
+VTR.US,D,20230405,000000,42.23,42.44,41.76,41.97,2760824,0
+VTR.US,D,20230406,000000,42.26,42.67,41.88,42.63,1774566,0
+VTR.US,D,20230410,000000,42.51,43.88,42.36,43.88,2734359,0
+VTR.US,D,20230411,000000,44.09,45.11,43.9,44.34,2686556,0
+VTR.US,D,20230412,000000,44.73,44.93,44.19,44.29,1999655,0
+VTR.US,D,20230413,000000,44.2,44.405,43.278,43.74,2168154,0
+VTR.US,D,20230414,000000,44.04,44.3,43.3,43.49,1710807,0
+VTR.US,D,20230417,000000,43.63,44.45,43.49,44.41,1782990,0
+VTR.US,D,20230418,000000,44.28,44.5,43.89,44.31,1863482,0
+VTR.US,D,20230419,000000,43.96,44.935,43.855,44.73,1117699,0
+VTR.US,D,20230420,000000,44.75,44.85,44.42,44.58,1054316,0
+VTR.US,D,20230421,000000,44.79,45.38,44.39,45.18,2033203,0
+VTR.US,D,20230424,000000,45.38,45.61,44.99,45.58,2824364,0
+VTR.US,D,20230425,000000,45.35,46.63,45.26,46.36,2201850,0
+VTR.US,D,20230426,000000,46.35,46.83,45.75,45.82,2015691,0
+VTR.US,D,20230427,000000,45.91,47.25,45.91,47.14,2021568,0
+VTR.US,D,20230428,000000,47.38,48.21,47.265,48.05,2173091,0
+VTR.US,D,20230501,000000,47.77,48.22,47.44,47.67,2205395,0
+VTR.US,D,20230502,000000,47.46,47.62,46.48,47.18,2014272,0
+VTR.US,D,20230503,000000,47.44,48.5,47.11,47.59,1961566,0
+VTR.US,D,20230504,000000,47.57,48.13,46.81,47.77,1532691,0
+VTR.US,D,20230505,000000,47.99,48.155,47.25,47.85,1902131,0
+VTR.US,D,20230508,000000,47.34,47.83,47.27,47.44,2490290,0
+VTR.US,D,20230509,000000,47.7,48.825,46.06,46.86,2787524,0
+VTR.US,D,20230510,000000,47.31,47.45,46,47.04,2033187,0
+VTR.US,D,20230511,000000,46.79,47.04,46.27,46.7,2513458,0
+VTR.US,D,20230512,000000,46.71,46.78,46.27,46.49,1288591,0
+VTR.US,D,20230515,000000,46.74,47.325,46.48,47.18,1535210,0
+VTR.US,D,20230516,000000,47.18,47.185,45.6,45.63,1259194,0
+VTR.US,D,20230517,000000,45.7,45.9,45.25,45.84,1594715,0
+VTR.US,D,20230518,000000,45.48,45.84,44.851,45.05,1621101,0
+VTR.US,D,20230519,000000,45.43,45.455,44.3,44.77,1399259,0
+VTR.US,D,20230522,000000,44.72,44.835,44.15,44.41,1789521,0
+VTR.US,D,20230523,000000,44.39,45.105,44.25,44.5,1846399,0
+VTR.US,D,20230524,000000,44.39,44.64,42.76,42.86,1662613,0
+VTR.US,D,20230525,000000,42.76,43.17,42.11,42.81,2226016,0
+VTR.US,D,20230526,000000,42.95,42.9587,41.95,42.88,1513300,0
+VTR.US,D,20230530,000000,43,43.55,42.74,43.15,1834681,0
+VTR.US,D,20230531,000000,43.36,43.58,42.8,43.14,13172244,0
+VTR.US,D,20230601,000000,43.23,43.95,42.76,43.53,2563243,0
+VTR.US,D,20230602,000000,44.44,45.45,44.235,45.29,2130355,0
+VTR.US,D,20230605,000000,45.23,45.23,44.54,44.66,1235811,0
+VTR.US,D,20230606,000000,45.04,45.54,44.89,45.33,1554864,0
+VTR.US,D,20230607,000000,45.73,46.51,45.18,46.39,1674005,0
+VTR.US,D,20230608,000000,45.07,45.88,44.47,44.74,5539553,0
+VTR.US,D,20230609,000000,44.49,45.77,44.34,45.72,5630047,0
+VTR.US,D,20230612,000000,46,46.48,45.4322,46.07,2743142,0
+VTR.US,D,20230613,000000,45.87,46.49,45.74,45.91,1594716,0
+VTR.US,D,20230614,000000,46.14,46.75,45.95,46.32,2377956,0
+VTR.US,D,20230615,000000,46.32,46.32,45.59,46.13,2378133,0
+VTR.US,D,20230616,000000,46.32,47,45.965,46.08,3006254,0
+VTR.US,D,20230620,000000,45.82,46.08,45.08,45.42,1596970,0
+VTR.US,D,20230621,000000,45.16,45.16,44.56,44.96,2168618,0
+VTR.US,D,20230622,000000,45.1,45.22,44.01,44.49,1843481,0
+VTR.US,D,20230623,000000,44.9,45.26,44.34,44.47,3584367,0
+VTR.US,D,20230626,000000,44.74,45.9,44.52,45.87,1981331,0
+VTR.US,D,20230627,000000,46.19,47.18,45.77,46.96,3018279,0
+VTR.US,D,20230628,000000,46.72,46.78,46.21,46.58,1778618,0
+VTR.US,D,20230629,000000,46.27,47.63,46.18,47.62,2412195,0
+VTR.US,D,20230630,000000,47.68,47.68,46.79,47.27,3241847,0
+VTR.US,D,20230703,000000,47.16,48.44,47.04,48.26,1308013,0
+VTR.US,D,20230705,000000,48.03,49.23,47.61,48.78,3254620,0
+VTR.US,D,20230706,000000,48.1,48.32,47.2478,48.18,3433163,0
+VTR.US,D,20230707,000000,47.8,48.4,47.73,47.9,1746758,0
+VTR.US,D,20230710,000000,47.74,48.06,47.41,47.97,1729649,0
+VTR.US,D,20230711,000000,48.23,48.8,47.99,48.79,1132750,0
+VTR.US,D,20230712,000000,49.48,49.5,48.275,48.31,2233848,0
+VTR.US,D,20230713,000000,48.26,48.56,48.0015,48.52,1853430,0
+VTR.US,D,20230714,000000,48.24,48.39,47.89,48.07,1362643,0
+VTR.US,D,20230717,000000,48.02,48.49,47.69,47.91,1535812,0
+VTR.US,D,20230718,000000,47.95,48.09,47.085,47.6,1261959,0
+VTR.US,D,20230719,000000,48.18,48.31,47.64,48.21,1322150,0
+VTR.US,D,20230720,000000,48.29,49.71,47.88,49.69,2192339,0
+VTR.US,D,20230721,000000,49.79,50.05,49.53,49.53,1583539,0
+VTR.US,D,20230724,000000,49.5,49.86,49.2,49.68,1276626,0
+VTR.US,D,20230725,000000,49.69,49.93,49.26,49.29,1555017,0
+VTR.US,D,20230726,000000,49.12,49.6,48.65,48.87,1242558,0
+VTR.US,D,20230727,000000,49.02,49.46,47.86,48,1234839,0
+VTR.US,D,20230728,000000,48.34,48.535,47.84,48.13,1170394,0
+VTR.US,D,20230731,000000,48.35,48.87,48,48.52,1443956,0
+VTR.US,D,20230801,000000,48.47,48.89,48.28,48.57,2041019,0
+VTR.US,D,20230802,000000,48.46,48.615,47.96,48.48,1368423,0
+VTR.US,D,20230803,000000,48.22,48.25,47.32,48.22,1858910,0
+VTR.US,D,20230804,000000,47,47,44.78,44.93,5093736,0
+VTR.US,D,20230807,000000,44.98,46.01,44.96,45.59,2632229,0
+VTR.US,D,20230808,000000,44.96,45.825,44.8,45.49,2964758,0
+VTR.US,D,20230809,000000,45.06,45.18,44.41,44.51,3048334,0
+VTR.US,D,20230810,000000,44.7,44.86,43.365,43.56,2961352,0
+VTR.US,D,20230811,000000,42.85,43.12,42.64,42.81,3272679,0
+VTR.US,D,20230814,000000,42.65,42.83,42.22,42.8,2544287,0
+VTR.US,D,20230815,000000,42.38,42.62,42.03,42.08,2025004,0
+VTR.US,D,20230816,000000,42,42.34,41.41,41.6,3775530,0
+VTR.US,D,20230817,000000,41.81,42.395,41.58,42,2273252,0
+VTR.US,D,20230818,000000,41.62,42.11,41.55,41.96,2829463,0
+VTR.US,D,20230821,000000,41.85,42.06,41.31,41.64,1994343,0
+VTR.US,D,20230822,000000,41.85,42.08,41.56,41.94,2272477,0
+VTR.US,D,20230823,000000,42.16,43.38,42.02,43.28,2937094,0
+VTR.US,D,20230824,000000,43.32,44.16,43.2,43.3,2144816,0
+VTR.US,D,20230825,000000,43.5,43.5,42.84,43.06,1982070,0
+VTR.US,D,20230828,000000,43.17,43.61,43.155,43.38,1395342,0
+VTR.US,D,20230829,000000,43.43,43.66,43.075,43.55,2693878,0
+VTR.US,D,20230830,000000,43.55,43.935,43.34,43.92,2201214,0
+VTR.US,D,20230831,000000,43.88,44.145,43.64,43.68,2804332,0
+VTR.US,D,20230901,000000,43.91,44.05,42.85,43.08,2281322,0
+VTR.US,D,20230905,000000,43.02,43.295,42.08,42.25,2098169,0
+VTR.US,D,20230906,000000,42.22,42.68,41.8408,42.64,1771056,0
+VTR.US,D,20230907,000000,42.62,43,42.36,42.59,1597049,0
+VTR.US,D,20230908,000000,42.6,42.74,42.09,42.38,2179228,0
+VTR.US,D,20230911,000000,42.43,43.15,42.36,43.02,2295600,0
+VTR.US,D,20230912,000000,42.97,43.52,42.59,43.29,2434960,0
+VTR.US,D,20230913,000000,43.53,43.67,42.79,42.83,2731614,0
+VTR.US,D,20230914,000000,43.4,44.51,43.19,44.37,2713166,0
+VTR.US,D,20230915,000000,44.04,44.65,43.87,44.62,4040603,0
+VTR.US,D,20230918,000000,44.65,44.7,43.625,43.69,1522515,0
+VTR.US,D,20230919,000000,43.69,43.86,43.32,43.45,1456960,0
+VTR.US,D,20230920,000000,43.45,44.42,43.32,43.98,1775145,0
+VTR.US,D,20230921,000000,43.67,43.91,42.9,42.92,1817310,0
+VTR.US,D,20230922,000000,42.94,43.37,42.555,42.56,1861060,0
+VTR.US,D,20230925,000000,42.42,42.66,42.11,42.45,1501631,0
+VTR.US,D,20230926,000000,42.05,42.31,41.47,41.7,1430173,0
+VTR.US,D,20230927,000000,41.93,42.52,41.305,41.41,1766198,0
+VTR.US,D,20230928,000000,41.8,42.51,41.66,42.2,2017493,0
+VTR.US,D,20230929,000000,42.59,42.81,41.71,42.13,2339672,0
+VTR.US,D,20231002,000000,41.92,42.58,41.02,41.34,1945794,0
+VTR.US,D,20231003,000000,41.01,41.19,39.97,40.11,2655917,0
+VTR.US,D,20231004,000000,40.3,40.715,39.96,40.61,2085382,0
+VTR.US,D,20231005,000000,40.56,40.86,40.32,40.76,2447039,0
+VTR.US,D,20231006,000000,40.39,40.45,39.33,39.65,2911201,0
+VTR.US,D,20231009,000000,39.34,40.725,39.34,40.71,2175262,0
+VTR.US,D,20231010,000000,40.93,42.1086,40.93,41.94,2196510,0
+VTR.US,D,20231011,000000,42.16,43.14,42.16,43.11,2020156,0
+VTR.US,D,20231012,000000,42.92,43.065,42.39,42.77,2016478,0
+VTR.US,D,20231013,000000,43.1,43.72,42.94,43.43,2600444,0
+VTR.US,D,20231016,000000,43.72,43.87,42.88,43.58,3499136,0
+VTR.US,D,20231017,000000,43.3,44.249,43.25,43.63,2694631,0
+VTR.US,D,20231018,000000,43.37,43.58,42.93,43.17,1882978,0
+VTR.US,D,20231019,000000,42.8,43.01,41.78,41.83,3436774,0
+VTR.US,D,20231020,000000,42.12,42.245,41.7,41.83,2708104,0
+VTR.US,D,20231023,000000,41.46,41.975,41.25,41.44,1543258,0
+VTR.US,D,20231024,000000,41.6,42.53,41.6,42.38,1374491,0
+VTR.US,D,20231025,000000,42.12,42.2,41.29,41.32,1405964,0
+VTR.US,D,20231026,000000,41.62,42.41,41.62,42.09,1649950,0
+VTR.US,D,20231027,000000,42.45,42.45,41.31,41.65,1597781,0
+VTR.US,D,20231030,000000,42.08,42.35,40.98,41.55,1886588,0
+VTR.US,D,20231031,000000,42.01,42.61,41.69,42.46,2241744,0
+VTR.US,D,20231101,000000,42.6,42.82,42.1,42.78,1831498,0
+VTR.US,D,20231102,000000,43.79,44.2,43.45,43.97,2217432,0
+VTR.US,D,20231103,000000,44.72,45.6,43.04,44.08,2687792,0
+VTR.US,D,20231106,000000,43.79,44.3,43.45,44.28,2352071,0
+VTR.US,D,20231107,000000,44.43,44.43,43.46,43.78,2598614,0
+VTR.US,D,20231108,000000,43.84,44.21,43.77,44.02,1445163,0
+VTR.US,D,20231109,000000,44.08,44.165,41.935,42.08,3147931,0
+VTR.US,D,20231110,000000,42.59,42.66,41.93,42.56,1795263,0
+VTR.US,D,20231113,000000,42.25,42.79,41.95,42.74,1498969,0
+VTR.US,D,20231114,000000,44.17,45.28,43.87,44.51,2292975,0
+VTR.US,D,20231115,000000,44.5,44.85,44.33,44.46,1709354,0
+VTR.US,D,20231116,000000,44.57,45.065,44.33,44.65,1947231,0
+VTR.US,D,20231117,000000,45.1,45.16,44.1375,44.54,2145537,0
+VTR.US,D,20231120,000000,44.6,45.01,44.23,44.96,1616500,0
+VTR.US,D,20231121,000000,44.79,44.89,44.485,44.52,1206346,0
+VTR.US,D,20231122,000000,44.99,45,44.47,44.7,1199990,0
+VTR.US,D,20231124,000000,44.54,45.37,44.28,45.11,722846,0
+VTR.US,D,20231127,000000,45.04,45.55,44.67,45.29,1166391,0
+VTR.US,D,20231128,000000,45.05,45.76,44.83,45.55,1368295,0
+VTR.US,D,20231129,000000,45.94,46.13,45.355,45.41,1573044,0
+VTR.US,D,20231130,000000,45.43,45.93,45.015,45.84,3293624,0
+VTR.US,D,20231201,000000,45.91,47.14,45.87,46.76,2108309,0
+VTR.US,D,20231204,000000,46.49,47.235,46.39,47.18,2711109,0
+VTR.US,D,20231205,000000,47.1,47.1,46.63,46.94,2265374,0
+VTR.US,D,20231206,000000,47.33,47.41,45.88,46.06,1801217,0
+VTR.US,D,20231207,000000,46.17,46.405,45.9,46.22,1341187,0
+VTR.US,D,20231208,000000,46.02,46.855,46.02,46.72,1954697,0
+VTR.US,D,20231211,000000,46.53,46.96,46.18,46.92,1989208,0
+VTR.US,D,20231212,000000,46.8,46.87,46.4,46.73,1328550,0
+VTR.US,D,20231213,000000,46.76,48.45,46.3492,48.4,3187100,0
+VTR.US,D,20231214,000000,49.48,50.735,49.4501,50.53,3960780,0
+VTR.US,D,20231215,000000,50.52,50.66,49.04,49.35,4394406,0
+VTR.US,D,20231218,000000,49.69,49.82,48.91,49.21,2294262,0
+VTR.US,D,20231219,000000,49.43,50.08,49.35,49.77,2842487,0
+VTR.US,D,20231220,000000,49.69,50.1,48.37,48.41,2608762,0
+VTR.US,D,20231221,000000,48.9,49.545,48.5,49.4,2450400,0
+VTR.US,D,20231222,000000,49.5,50.21,49.5,49.9,1728082,0
+VTR.US,D,20231226,000000,49.96,50.6,49.9,50.48,1321386,0
+VTR.US,D,20231227,000000,50.58,50.82,50.3657,50.75,2103184,0
+VTR.US,D,20231228,000000,50.59,50.985,50.32,50.95,1295234,0
+VTR.US,D,20231229,000000,50.1,50.43,49.83,49.84,1748277,0
+VTR.US,D,20240102,000000,49.94,50.605,49.4,50.57,1931346,0
+VTR.US,D,20240103,000000,50.13,50.23,49.56,49.65,1585493,0
+VTR.US,D,20240104,000000,49.65,50.03,49.125,49.26,2490122,0
+VTR.US,D,20240105,000000,48.97,49.66,48.37,48.68,2681538,0
+VTR.US,D,20240108,000000,48.43,48.9,48.37,48.71,2904627,0
+VTR.US,D,20240109,000000,48.68,48.68,47.9001,48.23,2065076,0
+VTR.US,D,20240110,000000,48.26,48.92,47.79,48.65,2446756,0
+VTR.US,D,20240111,000000,48.97,49.29,47.73,47.92,2421375,0
+VTR.US,D,20240112,000000,48.42,49.145,48.1,49.11,1681717,0
+VTR.US,D,20240116,000000,49.44,49.995,49.26,49.35,2333784,0
+VTR.US,D,20240117,000000,48.75,49.432,47.075,48.02,2492725,0
+VTR.US,D,20240118,000000,47.95,48.51,47.49,47.6,1663608,0
+VTR.US,D,20240119,000000,47.9,48.27,47.25,48.05,1509270,0
+VTR.US,D,20240122,000000,48.305,48.77,48.07,48.44,1915397,0
+VTR.US,D,20240123,000000,48.55,48.91,47.43,47.68,1070929,0
+VTR.US,D,20240124,000000,48.32,48.32,47.21,47.55,1865492,0
+VTR.US,D,20240125,000000,48.24,48.49,47.1,47.44,1599049,0
+VTR.US,D,20240126,000000,47.63,47.86,47.295,47.4,1488467,0
+VTR.US,D,20240129,000000,47.35,48.125,47.15,48.09,1762917,0
+VTR.US,D,20240130,000000,48.09,48.09,46.97,47,2105313,0
+VTR.US,D,20240131,000000,47.4,47.44,46.38,46.39,2715356,0
+VTR.US,D,20240201,000000,46.24,47.23,46.04,47.23,2326282,0
+VTR.US,D,20240202,000000,46.49,46.73,45.58,46.36,1827917,0
+VTR.US,D,20240205,000000,45.67,45.674,44.73,44.79,2117225,0
+VTR.US,D,20240206,000000,44.66,45.56,44.65,45.1,2257062,0
+VTR.US,D,20240207,000000,45.26,45.5,44.7,45.09,3256472,0
+VTR.US,D,20240208,000000,44.93,45.845,44.93,45.52,1921162,0
+VTR.US,D,20240209,000000,45.36,45.68,44.99,45.53,1706128,0
+VTR.US,D,20240212,000000,45.59,45.8,45.15,45.28,1865472,0
+VTR.US,D,20240213,000000,44.22,44.48,43.6,44.47,2580420,0
+VTR.US,D,20240214,000000,44.68,46.15,44.68,45.61,6006787,0
+VTR.US,D,20240215,000000,43.3,44.5,43.03,44.21,5721650,0
+VTR.US,D,20240216,000000,43.73,44.445,43.51,43.76,2899664,0
+VTR.US,D,20240220,000000,43.5,44.05,42.69,43.04,3190000,0
+VTR.US,D,20240221,000000,43.05,44.17,42.78,44.08,2499883,0
+VTR.US,D,20240222,000000,44.11,44.285,43.6,44.09,1676087,0
+VTR.US,D,20240223,000000,44.1,44.54,43.8,44.16,1892362,0
+VTR.US,D,20240226,000000,43.71,44.09,42.95,42.97,2084984,0
+VTR.US,D,20240227,000000,43.24,43.24,42.535,42.64,2008655,0
+VTR.US,D,20240228,000000,42.43,43.02,42.13,42.48,3048428,0
+VTR.US,D,20240229,000000,42.85,43,41.98,42.29,5408279,0
+VTR.US,D,20240301,000000,42.3,44.1,42.24,44,2969123,0
+VTR.US,D,20240304,000000,43.81,44.47,43.25,44.1,3211955,0
+VTR.US,D,20240305,000000,43.98,44.18,42.93,42.97,3225967,0
+VTR.US,D,20240306,000000,43.41,43.51,42.97,43.44,1756134,0
+VTR.US,D,20240307,000000,43.7,43.9099,43.2,43.54,1655887,0
+VTR.US,D,20240308,000000,43.78,44.52,43.75,44.42,2417547,0
+VTR.US,D,20240311,000000,44.39,44.65,44.0353,44.53,1768128,0
+VTR.US,D,20240312,000000,44.32,44.32,43.32,43.63,2160153,0
+VTR.US,D,20240313,000000,43.7,43.96,43.21,43.4,2196723,0
+VTR.US,D,20240314,000000,43.04,43.33,42.34,42.59,2470023,0
+VTR.US,D,20240315,000000,41.92,42.67,41.92,42.48,4504146,0
+VTR.US,D,20240318,000000,43.04,43.16,42.4,42.77,3016095,0
+VTR.US,D,20240319,000000,42.72,43.435,42.394,43.38,2434148,0
+VTR.US,D,20240320,000000,43.06,43.68,42.8,43.67,2193340,0
+VTR.US,D,20240321,000000,43.86,43.985,43.25,43.91,3573524,0
+VTR.US,D,20240322,000000,44,44.1,43.11,43.36,3677816,0
+VTR.US,D,20240325,000000,43.68,43.68,42.64,42.65,1711921,0
+VTR.US,D,20240326,000000,42.79,42.91,42.35,42.35,1514191,0
+VTR.US,D,20240327,000000,42.74,43.65,42.52,43.63,2673289,0
+VTR.US,D,20240328,000000,43.46,43.9,43.35,43.54,3012275,0
+VTR.US,D,20240401,000000,43.7,43.7,42.845,42.86,2554163,0
+VTR.US,D,20240402,000000,42.62,43.215,42.47,42.75,3064806,0
+VTR.US,D,20240403,000000,42.7,43.435,42.6,43.19,2291905,0
+VTR.US,D,20240404,000000,43.56,43.67,42.475,42.66,3704534,0
+VTR.US,D,20240405,000000,42.49,43.13,42.43,43.09,1745040,0
+VTR.US,D,20240408,000000,43.18,43.58,42.85,43.49,2116885,0
+VTR.US,D,20240409,000000,43.58,44.03,43.3,44.01,2216490,0
+VTR.US,D,20240410,000000,42.81,42.995,41.88,42.4,1727725,0
+VTR.US,D,20240411,000000,42.68,43.51,42.47,43.17,2355650,0
+VTR.US,D,20240412,000000,43.04,43.0775,42.59,42.83,1880836,0
+VTR.US,D,20240415,000000,43.17,43.21,41.9,42.24,1335292,0
+VTR.US,D,20240416,000000,42.02,42.16,41.45,41.68,1577788,0
+VTR.US,D,20240417,000000,41.74,42.83,41.695,42.23,1645602,0
+VTR.US,D,20240418,000000,42.34,42.84,42.045,42.64,1860840,0
+VTR.US,D,20240419,000000,42.83,43.37,42.7207,43.14,1690529,0
+VTR.US,D,20240422,000000,43.19,43.25,42.66,43.13,1434313,0
+VTR.US,D,20240423,000000,43.22,43.68,43.08,43.56,2605807,0
+VTR.US,D,20240424,000000,43.09,43.78,42.88,43.61,1490803,0
+VTR.US,D,20240425,000000,43.48,43.58,43.1146,43.36,1162358,0
+VTR.US,D,20240426,000000,43.34,44.25,43.34,44,1899133,0
+VTR.US,D,20240429,000000,44.36,44.76,44.205,44.67,1919631,0
+VTR.US,D,20240430,000000,44.43,45.17,44.13,44.28,2740830,0
+VTR.US,D,20240501,000000,44.04,44.71,43.64,43.81,2949721,0
+VTR.US,D,20240502,000000,46,46.92,44.4,46.22,3859343,0
+VTR.US,D,20240503,000000,46.73,46.98,45.945,46.79,3167607,0
+VTR.US,D,20240506,000000,47.09,47.13,46.53,47.05,2381312,0
+VTR.US,D,20240507,000000,47.25,47.48,46.985,47.13,1726498,0
+VTR.US,D,20240508,000000,47.11,47.655,46.82,47.44,2637420,0
+VTR.US,D,20240509,000000,47.7,47.7,47.15,47.55,1930781,0
+VTR.US,D,20240510,000000,47.67,47.89,47.38,47.56,1148974,0
+VTR.US,D,20240513,000000,47.73,47.8,47.245,47.61,1151597,0
+VTR.US,D,20240514,000000,47.98,48.16,47.5,47.96,1647362,0
+VTR.US,D,20240515,000000,48.465,48.89,48.15,48.71,2959198,0
+VTR.US,D,20240516,000000,49,49,48.42,48.71,3767175,0
+VTR.US,D,20240517,000000,48.88,49.1,48.51,48.91,1368773,0
+VTR.US,D,20240520,000000,48.69,49.02,48.54,48.73,1313516,0
+VTR.US,D,20240521,000000,48.59,48.975,48.23,48.37,1309408,0
+VTR.US,D,20240522,000000,48.24,48.67,48.21,48.47,1527674,0
+VTR.US,D,20240523,000000,48.59,48.6,47.17,47.19,1658030,0
+VTR.US,D,20240524,000000,47.6,47.97,47.29,47.5,1056420,0
+VTR.US,D,20240528,000000,47.88,48.06,47.0786,47.18,1299832,0
+VTR.US,D,20240529,000000,46.72,47.68,46.66,47.41,2974535,0
+VTR.US,D,20240530,000000,47.87,49.06,47.58,49,4201851,0
+VTR.US,D,20240531,000000,49.43,50.41,49.04,50.26,4466743,0
+VTR.US,D,20240603,000000,50.16,50.49,49.74,50.03,3321845,0
+VTR.US,D,20240604,000000,49.85,50.35,49.74,50,2295887,0
+VTR.US,D,20240605,000000,49.93,50.14,49.59,49.77,2122489,0
+VTR.US,D,20240606,000000,49.55,49.98,49.48,49.84,1808603,0
+VTR.US,D,20240607,000000,49.3,49.87,49.06,49.71,1489669,0
+VTR.US,D,20240610,000000,49.62,50.34,49.255,49.9,1536742,0
+VTR.US,D,20240611,000000,49.51,49.87,49.37,49.59,2054683,0
+VTR.US,D,20240612,000000,50.5,50.68,49.33,49.52,2082782,0
+VTR.US,D,20240613,000000,49.68,50.36,49.35,50.04,1692396,0
+VTR.US,D,20240614,000000,49.9,50.3,49.73,50.1,1944336,0
+VTR.US,D,20240617,000000,49.64,50.03,49.3401,50,1901292,0
+VTR.US,D,20240618,000000,50,50.4257,49.86,50.26,1413090,0
+VTR.US,D,20240620,000000,50.08,50.44,49.97,50.07,1454382,0
+VTR.US,D,20240621,000000,50.13,50.56,49.76,50.42,4803134,0
+VTR.US,D,20240624,000000,50.45,50.9,50.19,50.69,2851046,0
+VTR.US,D,20240625,000000,50.55,50.55,49.48,49.89,2198621,0
+VTR.US,D,20240626,000000,49.49,50.1,49.49,49.85,3124550,0
+VTR.US,D,20240627,000000,49.97,50.84,49.65,50.81,1372175,0
+VTR.US,D,20240628,000000,50.96,51.26,50.59,51.26,4369371,0
+VTR.US,D,20240701,000000,50.67,50.99,50.38,50.88,2465243,0
+VTR.US,D,20240702,000000,51.01,51.86,50.88,51.79,4399979,0
+VTR.US,D,20240703,000000,51.71,51.94,51.4,51.82,1207023,0
+VTR.US,D,20240705,000000,51.95,52.625,51.61,52.45,1598533,0
+VTR.US,D,20240708,000000,52.42,52.68,51.83,51.88,1299849,0
+VTR.US,D,20240709,000000,51.84,52.4799,51.57,52.24,1853822,0
+VTR.US,D,20240710,000000,52.36,52.4,51.67,52.11,1494302,0
+VTR.US,D,20240711,000000,52.72,53.13,52.42,52.98,2013526,0
+VTR.US,D,20240712,000000,53.16,53.16,52.265,52.46,1998517,0
+VTR.US,D,20240715,000000,52.58,52.815,52.45,52.64,2057823,0
+VTR.US,D,20240716,000000,52.87,53.15,52.58,53.1,1539039,0
+VTR.US,D,20240717,000000,53.1,53.54,52.95,53.43,1464835,0
+VTR.US,D,20240718,000000,53.36,53.98,53.02,53.21,1125764,0
+VTR.US,D,20240719,000000,53.59,53.7,53.14,53.3,1534968,0
+VTR.US,D,20240722,000000,53.29,53.72,52.79,53.67,1449451,0
+VTR.US,D,20240723,000000,53.59,54.22,53.44,53.56,1628601,0
+VTR.US,D,20240724,000000,53.62,54.51,53.425,53.53,1639918,0
+VTR.US,D,20240725,000000,53.6,54.02,53.045,53.19,1192459,0
+VTR.US,D,20240726,000000,53.59,53.98,53.09,53.75,1370416,0
+VTR.US,D,20240729,000000,53.86,54.26,53.42,54.19,1054676,0
+VTR.US,D,20240730,000000,54.66,55.15,54.46,54.86,2274738,0
+VTR.US,D,20240731,000000,54.69,55.205,54.275,54.44,3232993,0
+VTR.US,D,20240801,000000,54.96,55.54,54.68,55.3,2665515,0
+VTR.US,D,20240802,000000,55.46,57.11,55.275,56.4,3581050,0
+VTR.US,D,20240805,000000,55.42,57.16,55.24,55.67,3182311,0
+VTR.US,D,20240806,000000,55.79,57.705,55.67,57.17,3753487,0
+VTR.US,D,20240807,000000,57.23,58.96,57.04,57.8,4248556,0
+VTR.US,D,20240808,000000,57.72,59.15,57.72,58.99,3824050,0
+VTR.US,D,20240809,000000,59.29,59.5,58.465,59.37,3422540,0
+VTR.US,D,20240812,000000,59.12,59.41,58.41,58.98,2516703,0
+VTR.US,D,20240813,000000,59.29,59.82,59.09,59.28,2865710,0
+VTR.US,D,20240814,000000,59.22,59.41,58.37,58.52,2427773,0
+VTR.US,D,20240815,000000,58.33,58.89,57.6,58.04,2136870,0
+VTR.US,D,20240816,000000,58.03,58.45,57.571,58.42,1913382,0
+VTR.US,D,20240819,000000,58.41,58.83,58.3,58.41,1218026,0
+VTR.US,D,20240820,000000,58.52,59,58.34,58.93,1444260,0
+VTR.US,D,20240821,000000,59.05,59.1,58.46,58.79,1202836,0
+VTR.US,D,20240822,000000,58.8,59.25,58.55,59.24,1192087,0
+VTR.US,D,20240823,000000,59.24,59.855,59.15,59.58,1879828,0
+VTR.US,D,20240826,000000,59.83,60.07,59.54,59.86,1585377,0
+VTR.US,D,20240827,000000,59.44,60.31,59.22,60.28,2618512,0
+VTR.US,D,20240828,000000,60.32,61.345,60.13,61.17,2453057,0
+VTR.US,D,20240829,000000,60.98,61.31,60.495,61.12,2476311,0
+VTR.US,D,20240830,000000,61.4,62.31,61.285,62.11,3557201,0
+VTR.US,D,20240903,000000,61.76,62.47,61.5,62.44,4489903,0
+VTR.US,D,20240904,000000,62.49,63.2027,62.13,62.55,3132955,0
+VTR.US,D,20240905,000000,63.18,63.46,62.49,62.82,2506448,0
+VTR.US,D,20240906,000000,62.82,63.14,62.24,62.86,2490244,0
+VTR.US,D,20240909,000000,62.87,64.436,62.86,64.16,4992256,0
+VTR.US,D,20240910,000000,64.33,65.04,63.9,64.97,2393491,0
+VTR.US,D,20240911,000000,64.42,65.44,64.35,65.33,2506967,0
+VTR.US,D,20240912,000000,65.17,65.54,64.49,65,1925935,0
+VTR.US,D,20240913,000000,65.34,65.645,64.76,65.06,2031576,0
+VTR.US,D,20240916,000000,65.4,65.47,64.0921,64.7,2601072,0
+VTR.US,D,20240917,000000,64.86,65.09,63.95,64.43,3873026,0
+VTR.US,D,20240918,000000,64.6,64.935,63.91,64.21,2490535,0
+VTR.US,D,20240919,000000,64.23,64.31,62.03,62.2,5167366,0
+VTR.US,D,20240920,000000,62.33,62.97,61.99,62.17,7075908,0
+VTR.US,D,20240923,000000,62.64,64.23,62.61,64.21,2767154,0
+VTR.US,D,20240924,000000,63.44,64.4697,63.32,63.96,3194675,0
+VTR.US,D,20240925,000000,64.25,64.93,64.14,64.89,1628546,0
+VTR.US,D,20240926,000000,64.67,64.67,63.23,63.83,4166925,0
+VTR.US,D,20240927,000000,64.23,64.39,63.72,63.84,3311875,0
+VTR.US,D,20240930,000000,63.69,64.46,63.36,64.13,4141507,0
+VTR.US,D,20241001,000000,64.15,64.17,63.375,63.89,2692259,0
+VTR.US,D,20241002,000000,63.4,63.825,63.09,63.24,1991731,0
+VTR.US,D,20241003,000000,63.09,63.75,62.54,62.57,3061134,0
+VTR.US,D,20241004,000000,62.13,62.6,61.72,62.53,2446606,0
+VTR.US,D,20241007,000000,62.14,63.13,61.93,62.62,2543456,0
+VTR.US,D,20241008,000000,63.02,63.03,62.16,62.38,1692712,0
+VTR.US,D,20241009,000000,62.38,62.79,61.89,62.7,1557392,0
+VTR.US,D,20241010,000000,62.61,62.73,61.36,61.57,2160092,0
+VTR.US,D,20241011,000000,62.17,63.015,61.96,62.95,1476964,0
+VTR.US,D,20241014,000000,62.88,64.13,62.63,63.93,1702150,0
+VTR.US,D,20241015,000000,64.34,65.15,64.16,64.29,3291751,0
+VTR.US,D,20241016,000000,64.37,64.91,64.225,64.66,1633450,0
+VTR.US,D,20241017,000000,64.49,65.1,64.26,64.35,2077899,0
+VTR.US,D,20241018,000000,64.65,65.6,64.34,65.55,1531413,0
+VTR.US,D,20241021,000000,65.29,65.58,64.46,64.67,1579356,0
+VTR.US,D,20241022,000000,64.6,65.265,64.4003,64.85,1644313,0
+VTR.US,D,20241023,000000,64.8,66.08,64.75,65.86,2108898,0
+VTR.US,D,20241024,000000,65.72,66.185,65.65,65.96,2266639,0
+VTR.US,D,20241025,000000,66.14,66.22,64.88,64.97,1648485,0
+VTR.US,D,20241028,000000,65.18,65.77,64.68,64.74,2088474,0
+VTR.US,D,20241029,000000,65.21,66.34,64.955,66.03,2591254,0
+VTR.US,D,20241030,000000,65.95,66.979809,65.81,66.48,2487017,0
+VTR.US,D,20241031,000000,64.67,67.61,64.67,65.49,4739924,0
+VTR.US,D,20241101,000000,65.42,65.805,63.73,64.19,2883925,0
+VTR.US,D,20241104,000000,64.83,65.33,64.1,64.35,2465637,0
+VTR.US,D,20241105,000000,63.87,64.5,63.49,64.47,2603180,0
+VTR.US,D,20241106,000000,64.47,64.595,62.4,63.22,3068263,0
+VTR.US,D,20241107,000000,63.6,64.79,63.23,64.45,2758639,0
+VTR.US,D,20241108,000000,65.02,66.07,64.83,65.15,3040614,0
+VTR.US,D,20241111,000000,65.19,65.38,64.62,64.84,1584591,0
+VTR.US,D,20241112,000000,64.825,65.33,64.2681,64.48,2048184,0
+VTR.US,D,20241113,000000,64.77,65.53,64.4,64.45,1879147,0
+VTR.US,D,20241114,000000,63.5,63.81,63.25,63.5,4932264,0
+VTR.US,D,20241115,000000,63,63.83,62.885,63.6,3193726,0
+VTR.US,D,20241118,000000,63.395,63.953384,63.29,63.86,2490022,0
+VTR.US,D,20241119,000000,63.65,64.355,63.56,64.25,2474052,0
+VTR.US,D,20241120,000000,63.965,64.41,63.78,64.11,2197607,0
+VTR.US,D,20241121,000000,64.01,64.56,63.77,64.3,2060570,0
+VTR.US,D,20241122,000000,64.3,64.72,63.42,63.55,1746780,0
+VTR.US,D,20241125,000000,63.5,64.08,63.09,63.2,3474671,0
+VTR.US,D,20241126,000000,63.325,64.28,63.1,64.25,3710881,0
+VTR.US,D,20241127,000000,64.75,65.24,64.49,64.54,2124294,0
+VTR.US,D,20241129,000000,64.525,64.9,64.05,64.07,1870159,0
+VTR.US,D,20241202,000000,63.45,63.84,61.73,62.26,2987700,0
+VTR.US,D,20241203,000000,62.42,63.25,62.25,62.77,2168282,0
+VTR.US,D,20241204,000000,62.845,62.97,61.9,62.13,2224753,0
+VTR.US,D,20241205,000000,61.8,62.275,61.58,62.13,2094937,0
+VTR.US,D,20241206,000000,62.285,62.285,61.36,61.65,2004671,0
+VTR.US,D,20241209,000000,61.38,61.66,60.675,61.06,2844402,0
+VTR.US,D,20241210,000000,61.05,61.615,60.47,61.15,1980638,0
+VTR.US,D,20241211,000000,61.205,61.34,60.08,60.72,2464292,0
+VTR.US,D,20241212,000000,60.43,61.21,60.01,60.04,1699571,0
+VTR.US,D,20241213,000000,60.185,60.3,59.62,59.91,2556665,0
+VTR.US,D,20241216,000000,60.1,60.47,59.41,59.48,3415383,0
+VTR.US,D,20241217,000000,59.3,60.7,59.04,60.22,4807163,0
+VTR.US,D,20241218,000000,59.904,60.73,58.65,58.7,2688971,0
+VTR.US,D,20241219,000000,58.82,59.66,57.62,57.73,4330451,0
+VTR.US,D,20241220,000000,58.2,59.33,57.95,58.76,11491486,0
+VTR.US,D,20241223,000000,58.645,59.11,58.28,58.93,2936583,0
+VTR.US,D,20241224,000000,58.665,59.3,58.665,59.27,762455,0
+VTR.US,D,20241226,000000,59.075,59.615,59.02,59.38,1953682,0
+VTR.US,D,20241227,000000,59.04,59.65,58.58,58.89,3226412,0
+VTR.US,D,20241230,000000,58.86,58.88,57.97,58.51,2007983,0
+VTR.US,D,20241231,000000,58.71,58.95,58.26,58.89,2308071,0
+VTR.US,D,20250102,000000,59,59.02,57.775,57.96,2958142,0
+VTR.US,D,20250103,000000,57.79,58.556,57.74,58.31,2916476,0
+VTR.US,D,20250106,000000,58.095,58.25,56.83,56.9,2318508,0
+VTR.US,D,20250107,000000,57.255,57.585,56.68,57.07,3067047,0
+VTR.US,D,20250108,000000,57.55,58.39,56.91,58.27,2871602,0
+VTR.US,D,20250110,000000,57.555,58.22,56.99,57.39,2119905,0
+VTR.US,D,20250113,000000,57.295,58.05,56.97,58,2335139,0
+VTR.US,D,20250114,000000,58.025,58.37,57.7,58.1,1981171,0
+VTR.US,D,20250115,000000,59.26,59.49,57.93,58.05,2506011,0
+VTR.US,D,20250116,000000,58.65,58.65,57.9955,58.36,2044651,0
+VTR.US,D,20250117,000000,58.68,58.99,58.35,58.9,2972960,0
+VTR.US,D,20250121,000000,59,60.45,58.9,60.29,2489064,0
+VTR.US,D,20250122,000000,60.285,60.52,58.28,58.36,2713966,0
+VTR.US,D,20250123,000000,58.62,59.595,58.22,59.44,2440690,0
+VTR.US,D,20250124,000000,59,60.97,59,60.82,1913340,0
+VTR.US,D,20250127,000000,61.06,62.263131,60.95,61.82,3199549,0
+VTR.US,D,20250128,000000,61.59,61.91,60.52,60.83,1729049,0
+VTR.US,D,20250129,000000,60.48,60.99,59.44,59.6,1599576,0
+VTR.US,D,20250130,000000,60.49,60.69,59.675,60.16,2015824,0
+VTR.US,D,20250131,000000,60.1,60.51,59.86,60.42,3978471,0
+VTR.US,D,20250203,000000,60.35,61.46,59.94,61.36,2502508,0
+VTR.US,D,20250204,000000,60.505,60.87,60.125,60.19,2058847,0
+VTR.US,D,20250205,000000,60.59,61.25,60.25,60.86,1809281,0
+VTR.US,D,20250206,000000,61.09,61.27,60.3,60.53,1425069,0
+VTR.US,D,20250207,000000,60.86,60.86,60.15,60.59,1383352,0
+VTR.US,D,20250210,000000,60.385,60.42,59.21,59.76,2265904,0
+VTR.US,D,20250211,000000,59.58,59.61,58.72,59.57,2294483,0
+VTR.US,D,20250212,000000,58.98,60.09,58.75,59.94,3215676,0
+VTR.US,D,20250213,000000,60.08,64.96,60.08,64.94,4469880,0
+VTR.US,D,20250214,000000,64.9,66.65,64.48,66.53,4227465,0
+VTR.US,D,20250218,000000,66.5,67.52,66.25,66.77,3394630,0
+VTR.US,D,20250219,000000,66.65,67.37,66.33,66.96,2705879,0
+VTR.US,D,20250220,000000,66.78,67.38,66.75,66.85,2852705,0
+VTR.US,D,20250221,000000,66.59,66.965,65.7,66.08,2113929,0
+VTR.US,D,20250224,000000,66.41,68.015,66.15,67.76,3077313,0
+VTR.US,D,20250225,000000,67.925,68.52,67.54,68.15,4042871,0
+VTR.US,D,20250226,000000,68.245,68.98,68.02,68.28,4011124,0
+VTR.US,D,20250227,000000,68.045,68.985,67.94,68.66,3001598,0
+VTR.US,D,20250228,000000,68.83,69.25,68.2,69.18,5104060,0
+VTR.US,D,20250303,000000,69.35,71,69.27,70.36,2812991,0
+VTR.US,D,20250304,000000,70.5,71.04,69.6,69.81,3463338,0
+VTR.US,D,20250305,000000,69.6,70.56,68.76,70.47,2083155,0
+VTR.US,D,20250306,000000,69.94,70.06,67.66,67.69,2342281,0
+VTR.US,D,20250307,000000,68.185,68.47,67.27,67.87,2195499,0
+VTR.US,D,20250310,000000,67.5,68.82,67.05,67.51,3773377,0
+VTR.US,D,20250311,000000,67.44,68.63,66.46,66.7,3394773,0
+VTR.US,D,20250312,000000,67.11,67.43,65.77,66.35,3241684,0
+VTR.US,D,20250313,000000,66.2,67.2755,65.78,66.36,3030302,0
+VTR.US,D,20250314,000000,66.29,67.37,66.27,66.89,3545589,0
+VTR.US,D,20250317,000000,67.4,68.96,67.04,68.75,3037181,0
+VTR.US,D,20250318,000000,68.48,68.99,67.915,68.19,2888665,0
+VTR.US,D,20250319,000000,67.99,68.3,67.21,67.58,2886190,0
+VTR.US,D,20250320,000000,68.16,68.3,67.43,67.71,3965301,0
+VTR.US,D,20250321,000000,67.34,68.06,66.645,66.85,10422801,0
+VTR.US,D,20250324,000000,66.85,68.54,66.59,68.21,3141930,0
+VTR.US,D,20250325,000000,68.045,68.24,67.14,67.63,3428764,0
+VTR.US,D,20250326,000000,68.21,68.23,67.6,68.18,2406652,0
+VTR.US,D,20250327,000000,68.16,68.79,67.725,67.97,2031944,0
+VTR.US,D,20250328,000000,68.425,68.91,67.86,68.76,4211887,0
+VTR.US,D,20250331,000000,68.695,69.3555,68.04,68.76,4535771,0
+VTR.US,D,20250401,000000,69.06,69.63,68.21,69.27,4524619,0
+VTR.US,D,20250402,000000,69.37,69.97,68.99,69.39,6049390,0
+VTR.US,D,20250403,000000,69.175,71.36,69.175,69.6,5569987,0
+VTR.US,D,20250404,000000,69.05,69.34,65.21,65.51,4202890,0
+VTR.US,D,20250407,000000,63.09,66.05,62,64.16,4221474,0
+VTR.US,D,20250408,000000,65.86,65.91,62.81,63.34,4069097,0
+VTR.US,D,20250409,000000,62.42,66.02,60.15,65.59,5157229,0
+VTR.US,D,20250410,000000,64.925,66.29,63.92,65.6,2815283,0
+VTR.US,D,20250411,000000,65.2,66.36,64.11,66.11,3452792,0
+VTR.US,D,20250414,000000,66.775,67.84,66.32,67.4,2674054,0
+VTR.US,D,20250415,000000,67.565,68.16,67.085,67.78,2599595,0
+VTR.US,D,20250416,000000,67.845,68.52,67.24,67.63,2410278,0
+VTR.US,D,20250417,000000,67.81,68.615,67.44,67.93,2903549,0
+VTR.US,D,20250421,000000,67.58,68.1858,65.86,66.81,2141119,0
+VTR.US,D,20250422,000000,67.66,68.81,67.42,68.29,2439220,0
+VTR.US,D,20250423,000000,68.29,68.995,67.93,68.64,2112141,0
+VTR.US,D,20250424,000000,68.72,68.99,68.32,68.41,2216809,0
+VTR.US,D,20250425,000000,68.655,68.96,67.93,68.16,1113785,0
+VTR.US,D,20250428,000000,68.235,68.67,67.65,68.5,2033246,0
+VTR.US,D,20250429,000000,68.475,69.69,68.475,69.14,2555229,0
+VTR.US,D,20250430,000000,68.7,70.13,68.505,70.08,3336933,0
+VTR.US,D,20250501,000000,68.65,69,65.0601,65.54,7756028,0
+VTR.US,D,20250502,000000,65.95,67.12,64.94,66.56,2895853,0
+VTR.US,D,20250505,000000,66.53,67.2,65.75,66.62,2193801,0
+VTR.US,D,20250506,000000,66.455,66.695,65.73,65.83,3262044,0
+VTR.US,D,20250507,000000,65.67,66.935,65.55,66.07,3132524,0
+VTR.US,D,20250508,000000,66.265,66.48,65.39,65.58,2296880,0
+VTR.US,D,20250509,000000,65.705,66.3,65.37,66.01,1713057,0
+VTR.US,D,20250512,000000,65.64,65.64,64.09,65.13,3435552,0
+VTR.US,D,20250513,000000,65.145,65.285,63.73,64.18,3095937,0
+VTR.US,D,20250514,000000,63.76,64.13,63.41,63.74,3469409,0
+VTR.US,D,20250515,000000,64.15,64.88,63.75,64.83,3411977,0
+VTR.US,D,20250516,000000,64.98,65.81,64.63,65.63,4811011,0
+VTR.US,D,20250519,000000,65.53,65.64,65.08,65.49,2141715,0
+VTR.US,D,20250520,000000,65.105,65.47,64.91,64.97,1937158,0
+VTR.US,D,20250521,000000,64.84,65.19,63.54,63.62,2787147,0
+VTR.US,D,20250522,000000,63.62,64.02,63.07,63.65,2578953,0
+VTR.US,D,20250523,000000,63.835,64.475,63.68,64.12,1797578,0
+VTR.US,D,20250527,000000,64.52,65.23,64.425,65.05,3335588,0
+VTR.US,D,20250528,000000,64.805,65,63.88,64.38,2889419,0
+VTR.US,D,20250529,000000,64.185,64.54,63.85,64.15,2790364,0
+VTR.US,D,20250530,000000,64.13,64.56,63.735,64.28,5071918,0
+VTR.US,D,20250602,000000,64.12,64.12,63.025,64.09,2422022,0
+VTR.US,D,20250603,000000,63.65,63.85,62.75,63.25,3111634,0
+VTR.US,D,20250604,000000,62.995,63.7,62.67,63.18,2470749,0
+VTR.US,D,20250605,000000,63.4,63.56,62.49,63.3,3445377,0
+VTR.US,D,20250606,000000,63.32,63.8,62.98,63.64,3533576,0
+VTR.US,D,20250609,000000,63.62,63.68,62.585,62.65,2748299,0
+VTR.US,D,20250610,000000,62.87,63.76,62.65,63.45,4383361,0
+VTR.US,D,20250611,000000,63.4725,64.025,63.02,63.41,2323183,0
+VTR.US,D,20250612,000000,63.58,64.16,63.27,63.72,2061288,0
+VTR.US,D,20250613,000000,63.505,64.25,63.185,63.86,2579749,0
+VTR.US,D,20250616,000000,64.17,64.315,62.55,62.82,3128437,0
+VTR.US,D,20250617,000000,63,63.065,62.3902,62.76,3404852,0
+VTR.US,D,20250618,000000,62.73,63.06,62.29,62.7,4027543,0
+VTR.US,D,20250620,000000,62.9,63.04,62.27,62.45,11453508,0
+VTR.US,D,20250623,000000,63.3,63.97,63.04,63.53,4872329,0
+VTR.US,D,20250624,000000,63.6,63.68,63.01,63.35,3867725,0
+VTR.US,D,20250625,000000,63.245,64.065,62.3001,63.51,4160105,0
+VTR.US,D,20250626,000000,63.51,63.98,62.58,63.33,3653119,0
+VTR.US,D,20250627,000000,63.18,63.74,62.7,62.88,5496045,0
+VTR.US,D,20250630,000000,62.37,63.19,61.76,63.15,4231428,0
+VTR.US,D,20250701,000000,63.15,63.455,62.545,62.87,3330354,0
+VTR.US,D,20250702,000000,62.78,63.05,61.93,62.93,2707547,0
+VTR.US,D,20250703,000000,62.75,63.22,62.46,62.93,1328700,0
+VTR.US,D,20250707,000000,62.91,63.5,62.58,63.01,2525430,0
+VTR.US,D,20250708,000000,62.6,62.905,62.06,62.76,3120023,0
+VTR.US,D,20250709,000000,62.63,63.13,62.57,62.76,2316214,0
+VTR.US,D,20250710,000000,62.62,63.55,62.47,63.28,2930811,0
+VTR.US,D,20250711,000000,62.86,65.16,62.82,64.77,4361583,0
+VTR.US,D,20250714,000000,64.715,65.68,64.715,65.6,2582635,0
+VTR.US,D,20250715,000000,65.58,65.88,64.745,65.19,2718313,0
+VTR.US,D,20250716,000000,65.87,65.87,64.8,65.5,2823863,0
+VTR.US,D,20250717,000000,65.69,65.71,65.12,65.37,2098054,0
+VTR.US,D,20250718,000000,65.41,66.26,65.21,65.8,2416662,0
+VTR.US,D,20250721,000000,65.64,66.48,65.38,66.44,1846128,0
+VTR.US,D,20250722,000000,66.72,67.165,66.395,67.11,2796820,0
+VTR.US,D,20250723,000000,67.055,67.55,66.65,67.46,1738638,0
+VTR.US,D,20250724,000000,67.15,67.47,66.65,67.11,2376103,0
+VTR.US,D,20250725,000000,67.46,67.46,66.17,66.46,1929036,0
+VTR.US,D,20250728,000000,66.325,66.48,65.15,65.23,2032394,0
+VTR.US,D,20250729,000000,65.595,67.02,65.595,66.83,2898406,0
+VTR.US,D,20250730,000000,67.07,67.625,66.12,66.48,3555603,0
+VTR.US,D,20250731,000000,65.82,68.47,65.82,67.18,4480871,0
+VTR.US,D,20250801,000000,67.75,67.95,66.61,67.5,2813882,0
+VTR.US,D,20250804,000000,67.93,68.555,67.555,68.28,4500652,0
+VTR.US,D,20250805,000000,68.51,68.81,68.11,68.73,3122284,0
+VTR.US,D,20250806,000000,68.72,69.29,68.34,68.5,2346928,0
+VTR.US,D,20250807,000000,68.495,69.09,68.29,68.71,2328649,0
+VTR.US,D,20250808,000000,68.67,68.86,68.32,68.57,1692661,0
+VTR.US,D,20250811,000000,68.36,68.95,68.24,68.51,1857539,0
+VTR.US,D,20250812,000000,68.6912,68.87,66.69,68.51,2775874,0
+VTR.US,D,20250813,000000,68.34,68.57,67.18,68.01,2925237,0
+VTR.US,D,20250814,000000,67.58,67.99,67.19,67.53,2070124,0
+VTR.US,D,20250815,000000,67.575,67.9,67.41,67.77,3265003,0
+VTR.US,D,20250818,000000,67.79,68.22,67.21,67.21,1893555,0
+VTR.US,D,20250819,000000,67.465,68,67.17,67.96,2459690,0
+VTR.US,D,20250820,000000,68.17,69.475,68.1252,69.18,3123742,0
+VTR.US,D,20250821,000000,69.175,69.52,68.85,69.12,1601166,0
+VTR.US,D,20250822,000000,69.46,69.73,67.63,67.79,2665081,0
+VTR.US,D,20250825,000000,67.75,68.1,67.32,67.72,2192445,0
+VTR.US,D,20250826,000000,67.73,68,67.02,67.6,3873251,0
+VTR.US,D,20250827,000000,67.7,68.18,67.67,67.87,2876828,0
+VTR.US,D,20250828,000000,67.75,67.8,67.14,67.54,2229590,0
+VTR.US,D,20250829,000000,67.455,68.14,67.455,68.08,2121831,0
+VTR.US,D,20250902,000000,67.775,68.16,67.38,67.92,2650381,0
+VTR.US,D,20250903,000000,67.73,68.01,67.29,67.45,2045803,0
+VTR.US,D,20250904,000000,67.6,68.31,67.37,67.72,1937702,0
+VTR.US,D,20250905,000000,67.97,68.27,66.375,67.91,2688792,0
+VTR.US,D,20250908,000000,67.43,68.385,67.43,68.08,2211608,0
+VTR.US,D,20250909,000000,67.955,68.69,67.74,68.26,2434558,0
+VTR.US,D,20250910,000000,68.095,69.73,68.095,69.25,2930678,0
+VTR.US,D,20250911,000000,69.41,69.74,69.18,69.45,1593857,0
+VTR.US,D,20250912,000000,68.88,69.84,68.83,69.73,1758536,0
+VTR.US,D,20250915,000000,69.765,70.01,69.56,69.85,3016019,0
+VTR.US,D,20250916,000000,69.78,69.95,68.02,68.07,2806360,0
+VTR.US,D,20250917,000000,68.215,68.71,67.27,67.34,2890646,0
+VTR.US,D,20250918,000000,67.03,68.65,67.03,67.97,2784495,0
+VTR.US,D,20250919,000000,67.66,67.71,66.54,67.13,7286801,0
+VTR.US,D,20250922,000000,67.32,67.6,66.625,67.13,3017581,0
+VTR.US,D,20250923,000000,67.39,69.01,67.1501,68.54,4277326,0
+VTR.US,D,20250924,000000,68.59,68.695,67.96,68.48,3227458,0
+VTR.US,D,20250925,000000,68.615,68.915,68.11,68.18,2937262,0
+VTR.US,D,20250926,000000,68.41,69.21,68.21,69,3422374,0
+VTR.US,D,20250929,000000,69.05,69.68,68.62,69.2,3011417,0
+VTR.US,D,20250930,000000,69.125,70,68.8,69.99,2474054,0
+VTR.US,D,20251001,000000,70,70.515,69.78,70.32,2608964,0
+VTR.US,D,20251002,000000,70.05,70.13,69.31,69.59,5325133,0
+VTR.US,D,20251003,000000,69.565,70.49,69.565,69.76,2206561,0
+VTR.US,D,20251006,000000,69.7,69.7,68.77,69.25,2692396,0
+VTR.US,D,20251007,000000,69.23,69.45,68.42,68.85,1494097,0
+VTR.US,D,20251008,000000,68.575,68.72,67.755,68,2065963,0
+VTR.US,D,20251009,000000,67.975,68.455,67.58,67.69,1463270,0
+VTR.US,D,20251010,000000,67.965,68.16,67.5,67.73,1745816,0
+VTR.US,D,20251013,000000,67.49,67.7,66.925,67.45,1995603,0
+VTR.US,D,20251014,000000,67.51,68.16,67.36,67.96,1828759,0
+VTR.US,D,20251015,000000,68.06,69.03,67.8,68.89,2024189,0
+VTR.US,D,20251016,000000,68.89,69.74,68.89,69.55,1825255,0
+VTR.US,D,20251017,000000,69.505,70.84,69.49,70.62,2036072,0
+VTR.US,D,20251020,000000,70.9,71.5,70.5501,71.5,1867708,0
+VTR.US,D,20251021,000000,71.82,72.02,70.13,70.24,2480803,0
+VTR.US,D,20251022,000000,70.96,70.96,69.8152,70.46,1705277,0
+VTR.US,D,20251023,000000,70.515,70.52,69.78,69.96,1517184,0
+VTR.US,D,20251024,000000,70.13,71.32,70.13,70.39,2703234,0
+VTR.US,D,20251027,000000,70.39,71.59,70.2572,71.55,1985809,0
+VTR.US,D,20251028,000000,71.22,71.91,69.51,70.05,2445256,0
+VTR.US,D,20251029,000000,69.73,70.195,69.17,69.78,4526513,0
+VTR.US,D,20251030,000000,70.47,74.71,68.15,74.36,5636560,0
+VTR.US,D,20251031,000000,73.8,74.48,73.45,73.79,4783588,0
+VTR.US,D,20251103,000000,73.45,74.23,72.66,74.13,4242552,0
+VTR.US,D,20251104,000000,74.63,75.16,73.42,74.92,3267736,0
+VTR.US,D,20251105,000000,74.61,75.615,74.4,74.98,3838208,0
+VTR.US,D,20251106,000000,74.99,75.44,74.76,74.95,3528188,0
+VTR.US,D,20251107,000000,75.325,76.22,74.63,76.07,3378392,0
+VTR.US,D,20251110,000000,75.82,76.62,75.635,75.97,2614210,0
+VTR.US,D,20251111,000000,76.095,76.34,75.6,76.17,2377201,0
+VTR.US,D,20251112,000000,76.0122,77.09,75.82,76.9,2698456,0
+VTR.US,D,20251113,000000,76.855,77.53,76.64,77.24,2703439,0
+VTR.US,D,20251114,000000,77.615,78.09,77.435,78,2998462,0
+VTR.US,D,20251117,000000,78.44,79.21,78.19,79,2416587,0
+VTR.US,D,20251118,000000,79.2,80.29,79.03,79.86,3175524,0
+VTR.US,D,20251119,000000,79.375,80.3,79.25,80,2790034,0
+VTR.US,D,20251120,000000,80.29,80.5,79.74,79.78,3006096,0
+VTR.US,D,20251121,000000,79.8693,80.01,79.05,79.24,3783260,0
+VTR.US,D,20251124,000000,79.4,79.475,78.745,78.8,4948333,0
+VTR.US,D,20251125,000000,78.93,79.92,78.39,79.44,3756779,0
+VTR.US,D,20251126,000000,79.495,80.28,79.05,80.08,1985428,0
+VTR.US,D,20251128,000000,80.17,80.99,80.01,80.63,1648312,0
+VTR.US,D,20251201,000000,80.79,80.81,80.11,80.39,3668982,0
+VTR.US,D,20251202,000000,80.69,80.88,79.97,80.08,3107814,0
+VTR.US,D,20251203,000000,79.79,80.21,79.24,80,2783313,0
+VTR.US,D,20251204,000000,79.99,81.26,79.72,80.45,3339047,0
+VTR.US,D,20251205,000000,80.31,80.87,79.49,80.61,2298660,0
+VTR.US,D,20251208,000000,80.825,81.85,80.6,81,3987879,0
+VTR.US,D,20251209,000000,81.375,81.89,79.81,80.01,2572335,0
+VTR.US,D,20251210,000000,80.14,80.52,77.48,77.73,3369704,0
+VTR.US,D,20251211,000000,77.73,77.84,76.14,77.27,4134667,0
+VTR.US,D,20251212,000000,77,78.24,77,77.86,3550130,0
+VTR.US,D,20251215,000000,78.59,79.5,78.22,78.71,3565064,0
+VTR.US,D,20251216,000000,78.71,80.66,78.21,78.25,2550236,0
+VTR.US,D,20251217,000000,78.25,78.95,77.2,78.9,3638413,0
+VTR.US,D,20251218,000000,79.1,80.13,78.395,79.91,3610560,0
+VTR.US,D,20251219,000000,79.635,79.98,79.01,79.1,11246451,0
+VTR.US,D,20251222,000000,78.995,79.3,78.7,79.18,2121940,0
+VTR.US,D,20251223,000000,78.6601,79.34,78.6601,79.11,1208744,0
+VTR.US,D,20251224,000000,79.115,79.66,78.986,79.62,588546,0
+VTR.US,D,20251226,000000,79.565,79.8,79.35,79.62,1101881,0
+VTR.US,D,20251229,000000,79.95,80.02,79.361,79.65,1469271,0
+VTR.US,D,20251230,000000,79.59,80,78.81,78.85,1791344,0
+VTR.US,D,20251231,000000,78.06,78.185,77.275,77.38,2411549,0
+VTR.US,D,20260102,000000,77.37,77.695,76.691,77.33,2673868,0
+VTR.US,D,20260105,000000,77.175,77.35,74.95,76.44,3799258,0
+VTR.US,D,20260106,000000,76.04,76.57,75.58,76.14,2835004,0
+VTR.US,D,20260107,000000,76.385,76.83,75.635,75.69,3107882,0
+VTR.US,D,20260108,000000,75.71,75.845,73.82,75.08,3077129,0
+VTR.US,D,20260109,000000,75.25,76.54,74.84,74.9,2684880,0
+VTR.US,D,20260112,000000,75.03,76.48,75.01,75.68,2037137,0
+VTR.US,D,20260113,000000,75.37,76.98,75.345,76.93,2420894,0
+VTR.US,D,20260114,000000,76.7775,77.28,75.65,76.92,2470529,0
+VTR.US,D,20260115,000000,77.14,78.03,76.615,76.92,2540490,0
+VTR.US,D,20260116,000000,76.78,78.52,76.675,78.45,2559232,0
+VTR.US,D,20260120,000000,78.46,78.635,77.33,78.18,3320740,0
+VTR.US,D,20260121,000000,78.435,78.77,76.24,77.78,3578576,0
+VTR.US,D,20260122,000000,78.07,78.07,76.47,76.58,3003881,0
+VTR.US,D,20260123,000000,76.375,77.19,76.04,76.99,2878842,0
+VTR.US,D,20260126,000000,76.78,77.32,76.1,76.28,2402761,0
+VTR.US,D,20260127,000000,76.505,76.91,75.89,75.95,2220024,0
+VTR.US,D,20260128,000000,75.855,76.74,75.67,75.92,3057717,0
+VTR.US,D,20260129,000000,76.405,77.295,75.8425,76.87,2346052,0
+VTR.US,D,20260130,000000,76.615,77.71,76.265,77.67,2220137,0
+VTR.US,D,20260202,000000,77.835,78.535,77.12,77.41,2732972,0
+VTR.US,D,20260203,000000,77.215,77.94,75.81,77.69,2387651,0
+VTR.US,D,20260204,000000,77.9983,78.39,77.21,77.73,2402298,0
+VTR.US,D,20260205,000000,77.92,80.22,77.485,79.84,3235801,0
+VTR.US,D,20260206,000000,80.625,82.8,79.52,82.55,3926094,0
+VTR.US,D,20260209,000000,83.29,84.0962,82.38,82.75,4303993,0
+VTR.US,D,20260210,000000,82.97,84.06,82.665,83.9,3809017,0
+VTR.US,D,20260211,000000,84.31,85.75,84.05,85.69,3986559,0
+VTR.US,D,20260212,000000,85.82,87.2,85.14,85.2,4788040,0
+VTR.US,D,20260213,000000,84.0606,86.185,84.0606,85.24,4383442,0
+VTR.US,D,20260217,000000,85.355,87.24,85.11,86.89,3569145,0
+VTR.US,D,20260218,000000,86.66,87.2,85.71,85.74,2812824,0
diff --git a/daily/us/nyse stocks/2/vvv.us.txt b/daily/us/nyse stocks/2/vvv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f565313fe8877c85cedf56a10827b09ff193647
--- /dev/null
+++ b/daily/us/nyse stocks/2/vvv.us.txt	
@@ -0,0 +1,2364 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VVV.US,D,20160923,000000,21.7393,22.1089,20.835,20.835,39129209.148607,0
+VVV.US,D,20160926,000000,20.8252,21.6563,20.8084,21.6316,3328738.8539945,0
+VVV.US,D,20160927,000000,21.6473,22.0803,21.3331,21.3598,4412602.0477312,0
+VVV.US,D,20160928,000000,21.2877,21.7156,21.1158,21.512,2001638.196077,0
+VVV.US,D,20160929,000000,21.512,21.6386,20.7462,21.1959,3200530.1237534,0
+VVV.US,D,20160930,000000,21.4141,21.512,21.1712,21.1869,1869685.4361764,0
+VVV.US,D,20161003,000000,21.2413,21.3598,20.7462,20.9369,1402578.2720537,0
+VVV.US,D,20161004,000000,20.919,21.2333,20.7985,20.8627,820915.94314836,0
+VVV.US,D,20161005,000000,20.9724,21.0081,20.7462,20.7462,945470.70282173,0
+VVV.US,D,20161006,000000,20.4052,20.928,20.4052,20.8084,2402701.6889055,0
+VVV.US,D,20161007,000000,20.6107,20.7886,20.3864,20.5198,2606973.9233296,0
+VVV.US,D,20161010,000000,20.6571,20.928,20.5396,20.8252,1071536.2290577,0
+VVV.US,D,20161011,000000,20.7017,20.8627,20.4645,20.7303,1512329.9479733,0
+VVV.US,D,20161012,000000,20.6197,21.0357,20.5594,20.928,933197.36883783,0
+VVV.US,D,20161013,000000,20.8923,21.0614,20.7462,20.8826,816845.06981856,0
+VVV.US,D,20161014,000000,21.1068,21.26,20.7462,20.9981,476574.49966174,0
+VVV.US,D,20161017,000000,20.8627,21.0969,20.7462,20.843,246959.23204227,0
+VVV.US,D,20161018,000000,20.9003,20.9102,20.501,20.5494,1330991.4130636,0
+VVV.US,D,20161019,000000,20.7303,20.9102,19.9694,20.1156,1918748.4151148,0
+VVV.US,D,20161020,000000,20.1235,20.1235,19.7628,19.9328,1298404.188427,0
+VVV.US,D,20161021,000000,19.8469,19.8469,19.3231,19.4584,2039698.7873159,0
+VVV.US,D,20161024,000000,19.3655,19.493,19.0335,19.2558,1603953.4370413,0
+VVV.US,D,20161025,000000,19.1927,19.2005,18.5918,19.0078,2218762.5712324,0
+VVV.US,D,20161026,000000,18.8507,18.99,18.5265,18.6806,1932495.0753647,0
+VVV.US,D,20161027,000000,18.7163,18.7617,18.15,18.4,1418127.1260398,0
+VVV.US,D,20161028,000000,18.3101,18.8872,17.9692,18.572,1337705.3689531,0
+VVV.US,D,20161031,000000,18.4574,18.6629,18.1955,18.4,669691.54950026,0
+VVV.US,D,20161101,000000,18.3022,18.5443,17.8614,18.0937,1011594.3142087,0
+VVV.US,D,20161102,000000,17.9939,18.4474,17.9513,18.1322,920221.77631779,0
+VVV.US,D,20161103,000000,18.2044,18.4,18.1322,18.3378,555807.27435655,0
+VVV.US,D,20161104,000000,18.2044,19.1056,18.2044,18.6559,509919.63732944,0
+VVV.US,D,20161107,000000,18.743,19.0523,18.6856,18.7529,307396.97784624,0
+VVV.US,D,20161108,000000,18.9702,19.0681,18.9702,18.9702,747314.39144147,0
+VVV.US,D,20161109,000000,18.5918,18.7163,16.5076,17.8614,5267186.9365178,0
+VVV.US,D,20161110,000000,17.8901,18.0561,16.8238,17.0758,2672560.2158654,0
+VVV.US,D,20161111,000000,17.059,17.6894,16.5175,17.0491,1811502.2033674,0
+VVV.US,D,20161114,000000,17.147,17.735,16.8861,17.6894,2144867.5685522,0
+VVV.US,D,20161115,000000,17.8318,18.1233,17.4187,17.8971,842053.52032618,0
+VVV.US,D,20161116,000000,17.9692,18.3101,17.5907,18.2933,1529441.1754172,0
+VVV.US,D,20161117,000000,18.319,19.169,18.3101,18.8774,1061757.228347,0
+VVV.US,D,20161118,000000,18.8507,19.4763,18.8507,19.3852,877717.93258296,0
+VVV.US,D,20161121,000000,19.3033,19.581,19.2558,19.3942,759011.95437773,0
+VVV.US,D,20161122,000000,19.3586,19.3942,18.7617,18.9425,561712.72221953,0
+VVV.US,D,20161123,000000,18.9328,19.0592,18.5819,18.9425,554262.10319707,0
+VVV.US,D,20161125,000000,18.9061,19.16,18.8161,19.0236,113869.09664509,0
+VVV.US,D,20161128,000000,18.99,19.2648,18.9238,19.0681,611726.88707139,0
+VVV.US,D,20161129,000000,19.1234,19.3319,18.7894,19.1423,866664.94988808,0
+VVV.US,D,20161130,000000,19.0335,19.3388,18.6986,18.9328,1151767.7489617,0
+VVV.US,D,20161201,000000,18.8595,18.9051,18.0818,18.3358,1347175.7401919,0
+VVV.US,D,20161202,000000,18.8408,19.0671,17.7587,18.0621,1739113.9196502,0
+VVV.US,D,20161205,000000,18.1204,18.3437,17.7755,18.0008,1136605.4407405,0
+VVV.US,D,20161206,000000,17.9386,18.1935,17.6944,17.9,719975.89162755,0
+VVV.US,D,20161207,000000,17.9,18.5799,17.9,18.3003,697577.4871644,0
+VVV.US,D,20161208,000000,18.2626,18.4257,17.9523,18.0462,1150246.8634,0
+VVV.US,D,20161209,000000,18.1471,18.742,18.0541,18.57,1676200.0547714,0
+VVV.US,D,20161212,000000,18.6786,19.1777,18.2814,18.8862,2206198.8219749,0
+VVV.US,D,20161213,000000,18.9051,19.2193,18.6966,19.16,1078566.9096184,0
+VVV.US,D,20161214,000000,19.1323,19.2747,18.5325,18.5898,1636087.3305192,0
+VVV.US,D,20161215,000000,18.5245,18.9138,18.4454,18.742,777938.53025661,0
+VVV.US,D,20161216,000000,18.5996,19.2094,18.4653,18.6263,4824864.2368413,0
+VVV.US,D,20161219,000000,18.6699,18.7983,18.5325,18.733,966121.5561438,0
+VVV.US,D,20161220,000000,18.7607,18.8961,18.6263,18.8151,1862051.6632706,0
+VVV.US,D,20161221,000000,18.8507,19.2795,18.733,19.16,1652004.5160716,0
+VVV.US,D,20161222,000000,19.1046,19.5316,18.9692,19.2558,1215562.9786603,0
+VVV.US,D,20161223,000000,19.2944,19.7085,19.151,19.5207,1954788.2422374,0
+VVV.US,D,20161227,000000,19.5118,19.9625,19.493,19.8192,1028076.1399098,0
+VVV.US,D,20161228,000000,19.7638,20.0444,19.4584,19.5355,2333244.8792217,0
+VVV.US,D,20161229,000000,19.5355,19.8389,19.247,19.4396,597652.37125128,0
+VVV.US,D,20161230,000000,19.5355,19.582,19.1146,19.4396,491670.022489,0
+VVV.US,D,20170103,000000,19.5909,19.7005,18.9891,19.4299,857404.04193025,0
+VVV.US,D,20170104,000000,19.5444,19.5533,19.0128,19.1423,830090.83961403,0
+VVV.US,D,20170105,000000,19.2944,19.5632,19.1224,19.5296,905578.5727494,0
+VVV.US,D,20170106,000000,19.4219,19.5286,19.2381,19.4119,292187.11032938,0
+VVV.US,D,20170109,000000,19.6007,19.6748,19.2144,19.5909,279072.88752195,0
+VVV.US,D,20170110,000000,19.7915,19.8913,19.3755,19.8469,420906.85002399,0
+VVV.US,D,20170111,000000,19.7272,19.8953,19.5207,19.8192,369530.66789599,0
+VVV.US,D,20170112,000000,19.7638,20.1887,19.7638,19.8824,787038.54612908,0
+VVV.US,D,20170113,000000,19.9625,20.2431,19.8656,20.2174,1003872.5060108,0
+VVV.US,D,20170117,000000,20.2174,20.2511,19.8913,20.2174,332310.96548063,0
+VVV.US,D,20170118,000000,20.2708,20.3706,20.0366,20.1522,939258.64928664,0
+VVV.US,D,20170119,000000,20.0366,20.3073,19.573,19.8389,632052.92052301,0
+VVV.US,D,20170120,000000,19.8192,20.0444,19.7173,19.9427,482351.4362364,0
+VVV.US,D,20170123,000000,19.9714,20.0079,19.747,19.7915,393243.53033961,0
+VVV.US,D,20170124,000000,19.7371,20.162,19.7371,20.0534,959783.01512021,0
+VVV.US,D,20170125,000000,20.0998,20.2708,19.9427,20.2511,1666488.8513545,0
+VVV.US,D,20170126,000000,20.0998,20.3706,19.913,20.334,719732.02374973,0
+VVV.US,D,20170127,000000,21.2373,22.5852,21.0664,21.3914,1652627.846415,0
+VVV.US,D,20170130,000000,21.4645,21.5545,20.7926,21.3816,1252936.4898617,0
+VVV.US,D,20170131,000000,20.7926,21.338,20.5524,20.932,1434289.1913701,0
+VVV.US,D,20170201,000000,20.8568,21.0664,20.5524,20.5801,1034222.4199509,0
+VVV.US,D,20170202,000000,20.4863,20.7342,20.3152,20.4576,455507.75547749,0
+VVV.US,D,20170203,000000,20.4863,20.9674,20.3152,20.8469,320954.41281336,0
+VVV.US,D,20170206,000000,20.8953,21.1582,20.5722,21.1395,924094.31726564,0
+VVV.US,D,20170207,000000,21.0831,21.4388,20.9587,20.9863,388962.18182894,0
+VVV.US,D,20170208,000000,21.0574,21.1582,20.914,21.1019,422577.49677207,0
+VVV.US,D,20170209,000000,20.9951,21.3203,20.9863,21.0208,657822.97547955,0
+VVV.US,D,20170210,000000,21.1108,21.3104,21.0298,21.1582,617191.14657448,0
+VVV.US,D,20170213,000000,21.2837,21.6997,20.7926,21.5625,614702.88470077,0
+VVV.US,D,20170214,000000,21.5367,21.6553,21.2452,21.5802,398727.01594096,0
+VVV.US,D,20170215,000000,21.4645,21.5081,21.1206,21.4478,383171.07865557,0
+VVV.US,D,20170216,000000,21.4735,21.762,21.2837,21.4645,252740.21621656,0
+VVV.US,D,20170217,000000,21.3549,21.4735,20.9764,21.1206,459295.29683306,0
+VVV.US,D,20170221,000000,21.1206,21.2837,20.8667,21.0021,557547.74219828,0
+VVV.US,D,20170222,000000,21.0021,21.1493,20.6601,20.6888,1490984.9313143,0
+VVV.US,D,20170223,000000,20.6414,20.838,20.4476,20.6137,966864.29067626,0
+VVV.US,D,20170224,000000,20.4171,20.6701,20.3706,20.5228,661701.58782685,0
+VVV.US,D,20170227,000000,20.4072,20.6216,20.3647,20.4753,1287214.5992446,0
+VVV.US,D,20170228,000000,20.4072,20.9587,20.2688,20.3143,496922.79491133,0
+VVV.US,D,20170301,000000,20.2786,21.094,20.2491,20.9674,488372.24068889,0
+VVV.US,D,20170302,000000,20.8865,20.9497,20.588,20.7245,1062563.7125737,0
+VVV.US,D,20170303,000000,20.6878,20.8766,20.5317,20.7332,1132504.2104135,0
+VVV.US,D,20170306,000000,20.6305,20.9951,20.1867,20.2876,1003158.1046758,0
+VVV.US,D,20170307,000000,20.3429,20.4941,20.0988,20.3429,681441.73123174,0
+VVV.US,D,20170308,000000,20.3053,20.503,20.1156,20.2154,574710.57653755,0
+VVV.US,D,20170309,000000,20.17,20.3884,20.1325,20.1512,440290.80466128,0
+VVV.US,D,20170310,000000,20.2491,20.4239,20.1068,20.2254,298234.22417948,0
+VVV.US,D,20170313,000000,20.2688,20.7589,20.2421,20.6691,403766.2774827,0
+VVV.US,D,20170314,000000,20.5791,20.7332,20.2254,20.4753,475607.12334972,0
+VVV.US,D,20170315,000000,20.5317,20.7827,20.3429,20.6878,807340.29398289,0
+VVV.US,D,20170316,000000,20.678,20.8953,20.5613,20.8113,789004.66765028,0
+VVV.US,D,20170317,000000,20.8113,22.0249,20.7709,21.7739,1107871.5309535,0
+VVV.US,D,20170320,000000,21.4577,21.8915,21.3924,21.4745,1155370.1126341,0
+VVV.US,D,20170321,000000,21.6633,21.6633,21.0664,21.1672,871682.96153176,0
+VVV.US,D,20170322,000000,21.1672,21.5555,21.0298,21.5189,1705564.3782011,0
+VVV.US,D,20170323,000000,21.7284,22.1998,21.1929,21.5288,1054773.0951821,0
+VVV.US,D,20170324,000000,21.4488,21.6543,21.4488,21.6019,778596.26519679,0
+VVV.US,D,20170327,000000,21.5002,21.764,21.347,21.683,1075789.244371,0
+VVV.US,D,20170328,000000,21.5555,21.8361,21.4844,21.764,1200406.7418386,0
+VVV.US,D,20170329,000000,21.8263,21.8825,21.6543,21.7818,727554.01003842,0
+VVV.US,D,20170330,000000,21.8451,22.1544,21.764,22.1187,400353.13909309,0
+VVV.US,D,20170331,000000,22.0328,22.4251,21.9636,22.2423,503757.16688983,0
+VVV.US,D,20170403,000000,22.3007,22.5032,21.9518,22.3431,1617169.8617394,0
+VVV.US,D,20170404,000000,22.4647,22.5072,21.7017,21.764,870147.90937136,0
+VVV.US,D,20170405,000000,21.764,22.1454,21.764,21.8738,618329.53397097,0
+VVV.US,D,20170406,000000,21.8164,21.8738,21.7185,21.7739,1317751.7146676,0
+VVV.US,D,20170407,000000,21.7739,21.8738,21.6453,21.6919,297247.62176919,0
+VVV.US,D,20170410,000000,21.764,21.7818,21.5189,21.5189,429843.95001128,0
+VVV.US,D,20170411,000000,21.5555,21.764,21.4912,21.5921,1010375.9867195,0
+VVV.US,D,20170412,000000,21.4912,21.6633,21.2196,21.5634,759267.96505445,0
+VVV.US,D,20170413,000000,22.1998,22.2176,21.2462,21.2749,544445.66218975,0
+VVV.US,D,20170417,000000,21.3924,21.3924,21.1839,21.3825,1350888.4009542,0
+VVV.US,D,20170418,000000,21.2373,21.5288,21.2106,21.3825,925236.75226174,0
+VVV.US,D,20170419,000000,21.4745,21.5189,21.1493,21.347,620930.11673448,0
+VVV.US,D,20170420,000000,21.3292,21.4111,21.0485,21.0574,1360444.7836852,0
+VVV.US,D,20170421,000000,20.9951,21.0485,20.4239,20.4853,903126.73927236,0
+VVV.US,D,20170424,000000,20.6404,20.8667,20.4566,20.678,965981.9139565,0
+VVV.US,D,20170425,000000,20.5613,21.1493,20.5415,21.093,1386361.5641285,0
+VVV.US,D,20170426,000000,21.0574,21.0574,20.1156,20.6127,2365216.8687142,0
+VVV.US,D,20170427,000000,20.5613,20.6788,20.1601,20.1867,1084087.8355163,0
+VVV.US,D,20170428,000000,20.1512,20.2688,20.1512,20.1601,684984.39280958,0
+VVV.US,D,20170501,000000,20.17,20.5514,20.1601,20.2056,1211958.5911881,0
+VVV.US,D,20170502,000000,20.0781,20.6444,20.0781,20.588,1955929.6653336,0
+VVV.US,D,20170503,000000,20.4665,20.7245,20.2876,20.3242,1255782.9643029,0
+VVV.US,D,20170504,000000,20.2688,20.4466,20.1512,20.3429,1114261.6788724,0
+VVV.US,D,20170505,000000,20.333,21.0664,20.3242,20.8667,1421380.3842439,0
+VVV.US,D,20170508,000000,20.8953,21.2196,20.7492,21.0574,1161052.9425173,0
+VVV.US,D,20170509,000000,21.7472,21.7472,21.0397,21.1839,1741271.290254,0
+VVV.US,D,20170510,000000,21.2749,21.5683,20.9674,21.3924,2422797.0091781,0
+VVV.US,D,20170511,000000,21.5555,21.5555,20.7046,20.8568,1014185.789873,0
+VVV.US,D,20170512,000000,20.678,20.8242,20.4665,20.5218,1305332.667097,0
+VVV.US,D,20170515,000000,20.8469,20.8865,20.1601,20.8025,17184957.506952,0
+VVV.US,D,20170516,000000,20.8667,21.4101,20.5218,21.3034,8112666.6800585,0
+VVV.US,D,20170517,000000,20.8953,21.347,20.8292,20.9407,5097693.701931,0
+VVV.US,D,20170518,000000,20.838,21.2847,20.6691,20.7926,4067554.2981088,0
+VVV.US,D,20170519,000000,20.6493,20.8667,20.333,20.4853,9545064.6305004,0
+VVV.US,D,20170522,000000,20.3696,20.5218,20.1867,20.2154,3571404.5947272,0
+VVV.US,D,20170523,000000,20.1601,20.4111,20.0247,20.3242,3138017.9831381,0
+VVV.US,D,20170524,000000,20.333,20.3884,20.0978,20.17,2998454.7240295,0
+VVV.US,D,20170525,000000,20.1799,20.2876,19.9931,20.0593,2004911.6922794,0
+VVV.US,D,20170526,000000,20.0425,20.2105,20.0158,20.1423,1077170.4877454,0
+VVV.US,D,20170530,000000,20.1146,20.1591,19.8913,20.0336,4429216.4323204,0
+VVV.US,D,20170531,000000,20.0593,20.4319,19.9041,20.3133,3548953.5714688,0
+VVV.US,D,20170601,000000,20.3785,20.6038,20.1413,20.5791,3309609.898134,0
+VVV.US,D,20170602,000000,20.4941,20.6216,20.3232,20.3508,1840299.8628486,0
+VVV.US,D,20170605,000000,20.3419,20.4072,20.1146,20.1146,3841016.2181095,0
+VVV.US,D,20170606,000000,20.087,20.2144,20.087,20.1235,3301418.5683789,0
+VVV.US,D,20170607,000000,20.8676,20.8874,20.3419,20.5791,2908678.9641934,0
+VVV.US,D,20170608,000000,20.5514,20.678,20.4239,20.6691,1743997.3486061,0
+VVV.US,D,20170609,000000,20.6691,21.2215,20.6691,21.0218,1987084.0397005,0
+VVV.US,D,20170612,000000,21.0673,21.5486,20.9961,21.4596,2817954.0422437,0
+VVV.US,D,20170613,000000,21.4765,21.6139,21.432,21.5752,1600095.0626921,0
+VVV.US,D,20170614,000000,21.5209,21.676,21.4418,21.6573,1509048.3565717,0
+VVV.US,D,20170615,000000,21.5022,21.595,21.3747,21.4034,1460368.8876984,0
+VVV.US,D,20170616,000000,21.3944,21.6396,21.094,21.4853,6675518.8714484,0
+VVV.US,D,20170619,000000,21.5022,21.6178,21.2263,21.3944,1426785.9535524,0
+VVV.US,D,20170620,000000,21.2857,21.2857,21.094,21.2126,1366560.706729,0
+VVV.US,D,20170621,000000,21.1118,21.432,20.9053,21.3747,1340898.9250627,0
+VVV.US,D,20170622,000000,21.3845,21.6948,21.1502,21.6483,1517755.7552798,0
+VVV.US,D,20170623,000000,21.7492,21.7759,21.511,21.7047,2626742.3999319,0
+VVV.US,D,20170626,000000,21.7047,22.0289,21.6049,21.9587,2060232.2602486,0
+VVV.US,D,20170627,000000,21.933,22.0456,21.595,21.6049,1714350.705102,0
+VVV.US,D,20170628,000000,21.7127,21.9854,21.6226,21.8016,1244728.9697081,0
+VVV.US,D,20170629,000000,21.7927,21.7927,21.3233,21.4221,1088564.4807092,0
+VVV.US,D,20170630,000000,21.4853,21.7927,21.4508,21.5397,1663735.4717049,0
+VVV.US,D,20170703,000000,21.6226,21.676,21.2679,21.2768,1111796.6906966,0
+VVV.US,D,20170705,000000,21.1682,21.3233,21.0218,21.0673,1698496.2573438,0
+VVV.US,D,20170706,000000,21.013,21.1305,20.7709,20.8578,2101063.4334356,0
+VVV.US,D,20170707,000000,20.9674,21.0673,20.588,20.678,2388489.5546979,0
+VVV.US,D,20170710,000000,20.6493,20.7055,20.4892,20.6127,940556.91686857,0
+VVV.US,D,20170711,000000,20.6216,20.8301,20.4319,20.8035,2692728.3929314,0
+VVV.US,D,20170712,000000,20.9417,21.1118,20.8953,21.0031,1033799.4457894,0
+VVV.US,D,20170713,000000,21.0308,21.0406,20.6591,20.9053,816371.50066162,0
+VVV.US,D,20170714,000000,20.8676,20.915,20.6691,20.7748,1033019.2709603,0
+VVV.US,D,20170717,000000,20.7748,20.7748,20.4428,20.4941,1427624.818576,0
+VVV.US,D,20170718,000000,20.4753,20.5415,20.3182,20.5218,1121586.8223063,0
+VVV.US,D,20170719,000000,20.6127,20.8953,20.4161,20.8953,2202428.4829178,0
+VVV.US,D,20170720,000000,20.9774,21.3054,20.933,21.0218,1360380.0220911,0
+VVV.US,D,20170721,000000,21.0673,21.1809,20.8578,21.0218,738861.9915101,0
+VVV.US,D,20170724,000000,20.8953,21.013,20.8301,20.8676,1136432.4058563,0
+VVV.US,D,20170725,000000,21.0406,21.2482,21.013,21.0673,1502688.56565,0
+VVV.US,D,20170726,000000,21.0406,21.1602,20.7836,20.839,1042875.1760641,0
+VVV.US,D,20170727,000000,20.8676,20.8676,20.4665,20.6404,900879.30957674,0
+VVV.US,D,20170728,000000,20.6305,20.6878,20.5317,20.6216,1042720.3553782,0
+VVV.US,D,20170731,000000,20.6878,20.6958,20.512,20.588,929741.73065207,0
+VVV.US,D,20170801,000000,20.7422,20.8301,20.5317,20.6305,2123514.4566939,0
+VVV.US,D,20170802,000000,20.7422,20.8035,20.0771,20.7046,4446039.2682905,0
+VVV.US,D,20170803,000000,20.6038,20.7283,20.2046,20.2778,1822547.090863,0
+VVV.US,D,20170804,000000,20.2481,20.3419,20.1957,20.2678,1539667.4358872,0
+VVV.US,D,20170807,000000,20.2678,20.3696,20.1591,20.2579,850631.39584613,0
+VVV.US,D,20170808,000000,20.1325,20.3785,20.1146,20.2579,1129955.2345452,0
+VVV.US,D,20170809,000000,20.1957,20.3271,20.1413,20.2678,1236857.4003239,0
+VVV.US,D,20170810,000000,20.1789,20.2678,20.087,20.1068,988596.86499996,0
+VVV.US,D,20170811,000000,19.9872,20.2411,19.9397,20.0968,870888.620104,0
+VVV.US,D,20170814,000000,20.2481,20.3419,20.1235,20.2411,645156.01243145,0
+VVV.US,D,20170815,000000,20.2144,20.2144,19.9397,19.996,886882.71004955,0
+VVV.US,D,20170816,000000,20.0771,20.1325,19.9595,20.1068,1263250.7856238,0
+VVV.US,D,20170817,000000,19.996,20.0593,19.8439,19.8439,1454944.0922917,0
+VVV.US,D,20170818,000000,19.8953,19.8953,19.4881,19.5682,1331325.3400333,0
+VVV.US,D,20170821,000000,19.5247,19.5326,19.1947,19.3882,2237940.0982884,0
+VVV.US,D,20170822,000000,19.4327,19.6146,19.4051,19.5957,1374278.4673272,0
+VVV.US,D,20170823,000000,19.4239,19.587,19.2677,19.4614,846876.23528761,0
+VVV.US,D,20170824,000000,19.5484,19.5484,19.2677,19.2974,971201.29368186,0
+VVV.US,D,20170825,000000,19.3349,19.5583,19.2776,19.4149,1058616.2910326,0
+VVV.US,D,20170828,000000,19.3972,19.6117,19.3972,19.4792,841662.92696169,0
+VVV.US,D,20170829,000000,19.4239,19.4327,19.2677,19.3428,365810.92383425,0
+VVV.US,D,20170830,000000,19.3349,19.497,19.2776,19.4327,645914.93736243,0
+VVV.US,D,20170831,000000,19.5405,19.5493,19.2499,19.3785,974172.2318117,0
+VVV.US,D,20170901,000000,19.4327,19.5454,19.1056,19.4881,656660.30248528,0
+VVV.US,D,20170905,000000,19.4792,19.4881,19.2262,19.2677,1071753.7875379,0
+VVV.US,D,20170906,000000,19.2034,19.3932,19.1146,19.3349,1431333.4317389,0
+VVV.US,D,20170907,000000,19.4051,19.9515,19.2588,19.8963,2540795.6693477,0
+VVV.US,D,20170908,000000,19.8794,20.0988,19.6888,20.0691,1317944.98755,0
+VVV.US,D,20170911,000000,20.1877,20.3815,20.0257,20.2263,1652089.515664,0
+VVV.US,D,20170912,000000,19.9615,20.4012,19.9615,20.3261,1164151.3800356,0
+VVV.US,D,20170913,000000,20.2501,20.5347,20.2501,20.2965,1677005.5270981,0
+VVV.US,D,20170914,000000,20.2599,20.7085,20.1977,20.6523,1266469.639231,0
+VVV.US,D,20170915,000000,20.5742,20.5742,20.3676,20.4684,2533323.8004271,0
+VVV.US,D,20170918,000000,20.4684,20.7235,20.4012,20.6908,1129258.0355087,0
+VVV.US,D,20170919,000000,20.7975,21.0712,20.6523,21.0445,1994360.6119388,0
+VVV.US,D,20170920,000000,21.0791,21.1078,20.5999,20.8074,2245231.8490254,0
+VVV.US,D,20170921,000000,20.7609,21.0168,20.7135,20.8519,1253159.1078415,0
+VVV.US,D,20170922,000000,20.842,21.1502,20.8025,21.1168,1326648.3386585,0
+VVV.US,D,20170925,000000,21.1078,21.2433,21.0347,21.1809,1358505.9834615,0
+VVV.US,D,20170926,000000,21.2433,21.5812,21.1652,21.2906,831224.16751096,0
+VVV.US,D,20170927,000000,21.345,21.4458,21.0445,21.3006,1590079.277403,0
+VVV.US,D,20170928,000000,21.263,21.5071,21.1986,21.4725,760569.26833611,0
+VVV.US,D,20170929,000000,21.4725,21.5456,21.2906,21.345,811045.87144592,0
+VVV.US,D,20171002,000000,21.3361,21.5713,21.2719,21.5713,711818.96646931,0
+VVV.US,D,20171003,000000,21.5456,21.8253,21.5278,21.7176,834890.28087758,0
+VVV.US,D,20171004,000000,21.7729,21.9824,21.6533,21.7541,897867.89545058,0
+VVV.US,D,20171005,000000,21.854,21.9992,21.8075,21.9735,1299486.9213285,0
+VVV.US,D,20171006,000000,21.93,21.9903,21.8441,21.9735,948535.74764301,0
+VVV.US,D,20171009,000000,21.9112,22.0526,21.9014,21.9824,1143116.0047485,0
+VVV.US,D,20171010,000000,21.9636,22.0813,21.93,21.9903,552626.87294577,0
+VVV.US,D,20171011,000000,21.9824,22.1376,21.9202,21.9389,1406314.206514,0
+VVV.US,D,20171012,000000,21.9112,22.1287,21.6958,21.7808,1290801.7844183,0
+VVV.US,D,20171013,000000,21.9014,21.9992,21.687,21.9112,1790253.3171998,0
+VVV.US,D,20171016,000000,21.9824,22.0615,21.7897,21.8738,564437.76867172,0
+VVV.US,D,20171017,000000,21.8441,21.9903,21.7462,21.8915,442195.20028809,0
+VVV.US,D,20171018,000000,22.0259,22.0476,21.7007,21.7274,1791711.4649671,0
+VVV.US,D,20171019,000000,21.6623,21.9735,21.6623,21.8441,875811.51315633,0
+VVV.US,D,20171020,000000,21.9824,22.0042,21.8253,21.8738,847763.67150691,0
+VVV.US,D,20171023,000000,21.8738,22.0259,21.8253,21.8441,614368.95773113,0
+VVV.US,D,20171024,000000,21.854,22.2532,21.854,22.0615,1476118.0978663,0
+VVV.US,D,20171025,000000,21.9735,22.0813,21.8638,21.9824,1257719.7407267,0
+VVV.US,D,20171026,000000,21.9903,22.0615,21.8825,21.8825,594591.37402964,0
+VVV.US,D,20171027,000000,21.9112,21.9202,21.6533,21.8441,711255.33822057,0
+VVV.US,D,20171030,000000,21.8224,21.8253,21.5456,21.5713,415289.79363479,0
+VVV.US,D,20171031,000000,21.6356,21.8738,21.5545,21.8638,1139226.2615022,0
+VVV.US,D,20171101,000000,22.0437,22.0437,21.6356,21.7274,1023803.8984983,0
+VVV.US,D,20171102,000000,21.7274,21.7986,21.3006,21.672,2077449.7371829,0
+VVV.US,D,20171103,000000,21.5911,21.8154,21.5615,21.7007,1352881.843773,0
+VVV.US,D,20171106,000000,21.7007,21.9992,21.7007,21.763,1013950.0171944,0
+VVV.US,D,20171107,000000,21.7274,21.7374,21.5456,21.6533,1275030.3124526,0
+VVV.US,D,20171108,000000,21.5911,21.682,21.3717,21.5169,1386008.4110605,0
+VVV.US,D,20171109,000000,21.3006,21.5911,20.9359,21.5713,3347534.8947852,0
+VVV.US,D,20171110,000000,21.4368,21.5071,20.5148,20.9714,2913293.2277739,0
+VVV.US,D,20171113,000000,20.842,21.0979,20.7777,21.0071,1848763.393679,0
+VVV.US,D,20171114,000000,20.8519,21.1986,20.8242,21.1729,1870797.5141753,0
+VVV.US,D,20171115,000000,21.3894,21.7501,21.1078,21.6623,3031345.5186385,0
+VVV.US,D,20171116,000000,21.7897,22.8205,21.7087,22.6376,4101638.1227094,0
+VVV.US,D,20171117,000000,22.5379,22.6653,22.2285,22.273,2299324.9824063,0
+VVV.US,D,20171120,000000,22.3451,22.3491,21.9953,22.1841,2484815.3426383,0
+VVV.US,D,20171121,000000,22.2927,22.5379,22.1929,22.2285,1302536.7876512,0
+VVV.US,D,20171122,000000,21.8441,22.3906,21.7462,22.3105,1646795.2553453,0
+VVV.US,D,20171124,000000,22.2927,22.3816,21.9557,21.9557,614427.64792579,0
+VVV.US,D,20171127,000000,21.9014,22.0437,21.6286,21.6909,2376443.8981933,0
+VVV.US,D,20171128,000000,21.6909,22.0259,21.672,21.9903,1173595.4418768,0
+VVV.US,D,20171129,000000,22.0713,22.1642,21.9014,22.1642,942133.45692521,0
+VVV.US,D,20171130,000000,22.2364,22.6099,22.1841,22.5102,1671448.1728035,0
+VVV.US,D,20171201,000000,22.4686,22.6583,22.0813,22.439,2097015.8338037,0
+VVV.US,D,20171204,000000,22.5833,22.7295,22.2532,22.3026,2717827.5582489,0
+VVV.US,D,20171205,000000,22.1197,22.605,22.0338,22.0437,3330630.0949225,0
+VVV.US,D,20171206,000000,21.9893,22.4845,21.9626,22.3273,1502951.6596261,0
+VVV.US,D,20171207,000000,22.4004,22.4488,22.2443,22.3916,1259154.6147962,0
+VVV.US,D,20171208,000000,22.4004,22.6198,22.3826,22.4291,1399385.7278441,0
+VVV.US,D,20171211,000000,22.2828,22.5645,22.2364,22.3826,1877361.7088783,0
+VVV.US,D,20171212,000000,22.4765,22.524,22.2927,22.3826,1666779.2666281,0
+VVV.US,D,20171213,000000,22.4588,22.5022,22.3105,22.3728,1317872.1307566,0
+VVV.US,D,20171214,000000,22.3461,22.5645,22.3174,22.3728,1615904.9868545,0
+VVV.US,D,20171215,000000,22.3826,22.4815,22.3026,22.3461,3039357.7421099,0
+VVV.US,D,20171218,000000,22.519,22.5387,22.3372,22.3916,1795509.1253218,0
+VVV.US,D,20171219,000000,22.3916,22.4488,22.273,22.3916,1158246.9440725,0
+VVV.US,D,20171220,000000,22.4588,22.4588,21.9814,21.9982,2277408.2422993,0
+VVV.US,D,20171221,000000,22.1197,22.4193,21.9814,22.354,2192908.5285835,0
+VVV.US,D,20171222,000000,22.4923,22.5022,22.354,22.4004,1491114.4545025,0
+VVV.US,D,20171226,000000,22.4103,22.5833,22.273,22.3916,898917.23565516,0
+VVV.US,D,20171227,000000,22.4488,22.6346,22.3026,22.4588,1186403.0590121,0
+VVV.US,D,20171228,000000,22.4923,22.6297,22.4291,22.5921,631112.86550849,0
+VVV.US,D,20171229,000000,22.7127,23.0764,22.6673,22.8758,1612718.5140442,0
+VVV.US,D,20180102,000000,22.9222,23.106,22.8303,23.0497,1287469.5980214,0
+VVV.US,D,20180103,000000,23.0596,23.1634,22.9222,23.031,1403831.0041398,0
+VVV.US,D,20180104,000000,23.1684,23.3976,23.0497,23.1851,1863814.3929103,0
+VVV.US,D,20180105,000000,23.278,23.3235,22.7077,22.7572,1682667.1070833,0
+VVV.US,D,20180108,000000,22.7226,22.8985,22.6436,22.8659,1507042.770954,0
+VVV.US,D,20180109,000000,22.8659,22.8659,22.5387,22.5546,1248527.6419626,0
+VVV.US,D,20180110,000000,22.5546,22.8224,22.3105,22.8224,1229462.4357963,0
+VVV.US,D,20180111,000000,22.7671,23.0497,22.6673,23.031,1517118.2583378,0
+VVV.US,D,20180112,000000,23.031,23.0685,22.7028,22.7671,663932.82712394,0
+VVV.US,D,20180116,000000,22.7938,23.031,22.6762,22.7759,1454473.5588346,0
+VVV.US,D,20180117,000000,22.8026,22.9025,22.6762,22.8402,1291148.8660868,0
+VVV.US,D,20180118,000000,22.7295,22.857,22.5744,22.6673,847304.26894869,0
+VVV.US,D,20180119,000000,22.7028,22.8481,22.5546,22.8125,712509.08220656,0
+VVV.US,D,20180122,000000,22.7226,22.8303,22.6198,22.8224,1232408.0764285,0
+VVV.US,D,20180123,000000,22.7474,22.8303,22.6386,22.8125,829797.38864071,0
+VVV.US,D,20180124,000000,22.8224,22.9499,22.6386,22.7127,2025144.6309394,0
+VVV.US,D,20180125,000000,22.7938,22.8303,22.6011,22.7839,1667210.3359889,0
+VVV.US,D,20180126,000000,22.7384,22.8481,22.6386,22.8125,1143732.2517924,0
+VVV.US,D,20180129,000000,22.7226,22.8758,22.6386,22.7671,1107425.283094,0
+VVV.US,D,20180130,000000,22.6386,22.8402,22.5437,22.6386,1855105.9823022,0
+VVV.US,D,20180131,000000,22.7572,22.7572,22.4845,22.5022,1541252.0711431,0
+VVV.US,D,20180201,000000,22.4588,22.693,22.3639,22.519,1554042.4859801,0
+VVV.US,D,20180202,000000,22.439,22.4686,22.0338,22.0437,1998146.1294946,0
+VVV.US,D,20180205,000000,21.8628,22.0911,21.6168,21.6523,2472057.3085985,0
+VVV.US,D,20180206,000000,21.3874,21.69,21.013,21.5605,2417294.2974785,0
+VVV.US,D,20180207,000000,21.4962,21.762,21.4438,21.5436,2919769.3871849,0
+VVV.US,D,20180208,000000,21.6079,22.0911,20.9597,20.9597,4286570.9260921,0
+VVV.US,D,20180209,000000,21.1522,21.4151,20.839,21.1622,3559656.4367955,0
+VVV.US,D,20180212,000000,21.2689,21.5525,21.2146,21.3964,3252544.8147233,0
+VVV.US,D,20180213,000000,21.3777,21.5693,21.2877,21.351,2454601.0232859,0
+VVV.US,D,20180214,000000,21.2146,21.6523,21.2146,21.5605,2272510.6467447,0
+VVV.US,D,20180215,000000,21.7166,21.7166,21.4577,21.4804,1436070.1352081,0
+VVV.US,D,20180216,000000,21.4251,21.6266,21.3331,21.3331,2128566.8729345,0
+VVV.US,D,20180220,000000,21.2413,21.5644,21.2413,21.4064,1631273.7226568,0
+VVV.US,D,20180221,000000,21.4528,21.6079,21.2502,21.2502,1220754.0251883,0
+VVV.US,D,20180222,000000,21.3687,21.4151,21.1869,21.2235,1229250.9487156,0
+VVV.US,D,20180223,000000,21.2146,21.343,21.0308,21.3253,1034605.9300161,0
+VVV.US,D,20180226,000000,21.3153,21.4615,21.1789,21.4528,1029369.3479923,0
+VVV.US,D,20180227,000000,21.4064,21.5249,21.1789,21.1789,1657687.3459549,0
+VVV.US,D,20180228,000000,21.2976,21.4902,20.9764,20.9764,2150291.3520589,0
+VVV.US,D,20180301,000000,20.9587,21.1236,20.6551,20.7579,1212722.5756186,0
+VVV.US,D,20180302,000000,20.6187,21.0021,20.6187,20.9674,1410314.2468502,0
+VVV.US,D,20180305,000000,20.8568,21.1236,20.7452,21.0495,1628784.4488832,0
+VVV.US,D,20180306,000000,21.0683,21.4448,20.8212,21.344,1526327.5594004,0
+VVV.US,D,20180307,000000,21.2502,21.855,21.2502,21.5802,1807636.745719,0
+VVV.US,D,20180308,000000,21.6356,21.6356,21.1959,21.3884,2196347.9763707,0
+VVV.US,D,20180309,000000,21.5259,21.7551,21.5159,21.7383,1049157.0506928,0
+VVV.US,D,20180312,000000,21.8361,22.1405,21.682,21.9656,1078125.7212585,0
+VVV.US,D,20180313,000000,22.0556,22.093,21.9073,21.9577,1211163.2378605,0
+VVV.US,D,20180314,000000,22.0556,22.0892,21.5605,21.5999,918033.03681683,0
+VVV.US,D,20180315,000000,21.5802,21.6533,21.2787,21.3074,852027.81771914,0
+VVV.US,D,20180316,000000,21.1425,21.2333,20.914,21.0772,2701637.1597212,0
+VVV.US,D,20180319,000000,20.932,20.9587,20.5277,20.6008,1855877.0500321,0
+VVV.US,D,20180320,000000,20.585,20.7215,20.4111,20.4358,1385217.1053325,0
+VVV.US,D,20180321,000000,20.4111,21.1236,20.4111,21.012,2432676.1879798,0
+VVV.US,D,20180322,000000,20.8667,21.0406,20.585,20.585,2012135.6457224,0
+VVV.US,D,20180323,000000,20.5376,20.7115,20.1255,20.172,1915479.978412,0
+VVV.US,D,20180326,000000,20.3647,20.3735,19.8953,20.1166,1656804.9692351,0
+VVV.US,D,20180327,000000,20.0978,20.2174,19.8469,19.923,1797081.6177788,0
+VVV.US,D,20180328,000000,19.9694,20.172,19.8518,19.997,1141768.1540711,0
+VVV.US,D,20180329,000000,20.1255,20.4803,20.1255,20.2609,3129618.2020019,0
+VVV.US,D,20180402,000000,20.2511,20.6008,19.913,19.923,2039308.1939514,0
+VVV.US,D,20180403,000000,19.9882,20.4199,19.75,20.3459,2091027.4101482,0
+VVV.US,D,20180404,000000,20.088,20.5574,19.7865,20.4625,1981827.2196786,0
+VVV.US,D,20180405,000000,20.5939,20.6275,20.336,20.3548,1945479.7749839,0
+VVV.US,D,20180406,000000,20.1987,20.4713,20.1077,20.2273,1786518.3946394,0
+VVV.US,D,20180409,000000,20.3735,20.4012,20.0691,20.0978,2188078.7303227,0
+VVV.US,D,20180410,000000,20.3073,20.3459,19.9041,20.0781,2888374.1806399,0
+VVV.US,D,20180411,000000,19.997,20.0781,19.7569,20.0524,2787521.1525112,0
+VVV.US,D,20180412,000000,20.1443,20.4358,20.088,20.0978,2425988.5414879,0
+VVV.US,D,20180413,000000,19.9694,20.0781,19.7401,19.8606,1963559.3906398,0
+VVV.US,D,20180416,000000,19.9407,20.1305,19.8518,20.0781,875843.89395338,0
+VVV.US,D,20180417,000000,20.2076,20.4358,20.0524,20.3647,1433725.5631213,0
+VVV.US,D,20180418,000000,20.4625,20.4625,20.2273,20.2431,1014780.7870189,0
+VVV.US,D,20180419,000000,20.0425,20.1255,19.167,19.3932,3152972.8518781,0
+VVV.US,D,20180420,000000,19.4012,19.5662,19.0157,19.0899,4287124.4353418,0
+VVV.US,D,20180423,000000,19.0899,19.5266,19.0799,19.2262,7722924.3234005,0
+VVV.US,D,20180424,000000,19.3398,19.6413,18.9445,18.9822,2991271.2465828,0
+VVV.US,D,20180425,000000,18.9445,19.07,18.8911,19.0256,1348270.6158923,0
+VVV.US,D,20180426,000000,19.0799,19.1747,18.9445,18.9535,1186434.4279092,0
+VVV.US,D,20180427,000000,18.9445,18.9919,18.6777,18.7983,1780497.5901869,0
+VVV.US,D,20180430,000000,18.7983,18.8704,18.5572,18.5671,2208228.6931903,0
+VVV.US,D,20180501,000000,18.5215,18.5967,18.3358,18.5472,1597409.4803364,0
+VVV.US,D,20180502,000000,18.5769,18.6155,18.2844,18.3309,1979599.0160812,0
+VVV.US,D,20180503,000000,18.2389,19.3645,18.1845,19.1837,2491767.0950061,0
+VVV.US,D,20180504,000000,19.3211,20.0346,19.246,19.7115,2506490.2386673,0
+VVV.US,D,20180507,000000,19.8339,20.1255,19.6631,19.7302,1581809.019455,0
+VVV.US,D,20180508,000000,19.6501,19.8696,19.2825,19.5029,1673182.5692458,0
+VVV.US,D,20180509,000000,19.5306,19.6037,19.1136,19.3834,1797765.6621166,0
+VVV.US,D,20180510,000000,19.3735,19.4565,19.2074,19.2361,1888199.1568928,0
+VVV.US,D,20180511,000000,19.2074,19.3023,19.1086,19.1273,1031523.6828963,0
+VVV.US,D,20180514,000000,19.167,19.246,19.0987,19.167,854672.92407861,0
+VVV.US,D,20180515,000000,19.1176,19.1176,18.8615,19.0009,1260811.0949456,0
+VVV.US,D,20180516,000000,18.9722,19.1985,18.9722,19.1747,931127.0216261,0
+VVV.US,D,20180517,000000,19.1747,19.5563,19.1747,19.5118,1749660.9523911,0
+VVV.US,D,20180518,000000,19.5662,19.6679,19.41,19.5563,1535261.6236879,0
+VVV.US,D,20180521,000000,19.5464,19.5662,19.3023,19.3577,834073.67765184,0
+VVV.US,D,20180522,000000,19.3735,19.5029,19.3023,19.4012,1270159.0262955,0
+VVV.US,D,20180523,000000,19.3577,19.4663,18.8615,19.0078,2437293.4872598,0
+VVV.US,D,20180524,000000,18.9822,19.2262,18.9722,19.0443,1763136.4234656,0
+VVV.US,D,20180525,000000,19.0443,19.2262,18.9624,19.0355,863498.71507602,0
+VVV.US,D,20180529,000000,18.8882,19.0948,18.8704,18.9258,1786811.8456127,0
+VVV.US,D,20180530,000000,19.0009,19.0157,18.8704,18.9348,1806159.3718533,0
+VVV.US,D,20180531,000000,18.9722,19.0355,18.7597,18.7786,1938055.4653591,0
+VVV.US,D,20180601,000000,18.8882,19.0662,18.8338,18.9822,1240066.1349321,0
+VVV.US,D,20180604,000000,19.0909,19.2548,18.9258,19.1481,1277781.6683023,0
+VVV.US,D,20180605,000000,19.1096,19.2737,18.9919,19.2737,1107574.0323805,0
+VVV.US,D,20180606,000000,19.3221,19.331,19.0009,19.2548,1602689.5740562,0
+VVV.US,D,20180607,000000,19.2638,19.4773,19.1847,19.2084,904920.83780921,0
+VVV.US,D,20180608,000000,19.2084,19.2786,19.0662,19.1995,1586194.5936562,0
+VVV.US,D,20180611,000000,19.2271,19.4219,19.0809,19.2737,1075360.19881,0
+VVV.US,D,20180612,000000,19.3221,19.3398,19.0997,19.2271,1623848.4011321,0
+VVV.US,D,20180613,000000,19.2371,19.3023,19.1481,19.1481,1544411.2226559,0
+VVV.US,D,20180614,000000,19.1907,19.2371,19.0355,19.1995,731019.76722325,0
+VVV.US,D,20180615,000000,19.1847,19.2074,18.8704,18.8882,2019130.9097863,0
+VVV.US,D,20180618,000000,18.8427,19.0533,18.7597,18.8981,1059386.3468626,0
+VVV.US,D,20180619,000000,18.8338,18.9919,18.7786,18.8615,1691311.7679972,0
+VVV.US,D,20180620,000000,18.9071,19.587,18.826,19.5395,3085876.8046796,0
+VVV.US,D,20180621,000000,19.5682,19.5682,19.1907,19.3122,1076712.0970871,0
+VVV.US,D,20180622,000000,19.3498,19.6205,19.3498,19.5682,1821899.474922,0
+VVV.US,D,20180625,000000,19.5583,19.587,19.1481,19.1995,1419363.6677273,0
+VVV.US,D,20180626,000000,19.2737,19.5355,19.1146,19.4032,980935.77079664,0
+VVV.US,D,20180627,000000,19.4032,19.6788,19.3942,19.495,1064546.0244934,0
+VVV.US,D,20180628,000000,19.4683,19.6709,19.4119,19.5484,1051532.9916768,0
+VVV.US,D,20180629,000000,19.6156,19.9921,19.587,19.8172,1875400.6468567,0
+VVV.US,D,20180702,000000,19.743,19.743,19.3359,19.4032,1012208.5374527,0
+VVV.US,D,20180703,000000,19.4396,19.6393,19.3755,19.4683,464940.68641968,0
+VVV.US,D,20180705,000000,19.6254,19.8547,19.4773,19.8459,1043144.3414396,0
+VVV.US,D,20180706,000000,19.8172,20.1068,19.7599,19.8172,929454.35107821,0
+VVV.US,D,20180709,000000,19.8903,20.0553,19.8853,20.0188,1127594.47206,0
+VVV.US,D,20180710,000000,19.9545,20.167,19.6344,20.1383,1974282.4939646,0
+VVV.US,D,20180711,000000,19.9447,20.1018,19.8271,19.917,1448081.3871158,0
+VVV.US,D,20180712,000000,19.9634,19.9634,19.752,19.7697,659283.14704677,0
+VVV.US,D,20180713,000000,19.7599,20.1572,19.7599,20.082,689068.42083818,0
+VVV.US,D,20180716,000000,20.0287,20.0553,19.7648,19.9634,1371352.0527933,0
+VVV.US,D,20180717,000000,19.8369,20.2224,19.8369,20.1572,1260755.4404507,0
+VVV.US,D,20180718,000000,20.1205,20.2758,20.0553,20.167,1026883.1099183,0
+VVV.US,D,20180719,000000,20.1205,20.5435,20.0099,20.5139,1223780.6178131,0
+VVV.US,D,20180720,000000,20.4863,20.6513,20.3874,20.5633,1144966.7696802,0
+VVV.US,D,20180723,000000,20.5534,20.5534,20.2471,20.3498,783973.5013078,0
+VVV.US,D,20180724,000000,20.4773,20.5811,20.3409,20.4408,831744.28406367,0
+VVV.US,D,20180725,000000,20.4151,20.4635,20.2391,20.4408,585122.01469075,0
+VVV.US,D,20180726,000000,20.4586,20.7679,20.4586,20.7085,768997.38266968,0
+VVV.US,D,20180727,000000,20.7896,20.8084,20.5237,20.6798,773911.16862284,0
+VVV.US,D,20180730,000000,20.7085,20.9112,20.5435,20.5534,965484.05920178,0
+VVV.US,D,20180731,000000,20.5989,20.8736,20.505,20.755,902059.18486945,0
+VVV.US,D,20180801,000000,20.7797,20.8084,20.4486,20.6058,1149095.3213047,0
+VVV.US,D,20180802,000000,19.4219,19.743,18.6056,19.2934,5053211.5938761,0
+VVV.US,D,20180803,000000,19.1096,19.6294,18.8615,19.5039,3130728.256201,0
+VVV.US,D,20180806,000000,19.6156,20.1334,19.4871,19.7885,1548896.9749479,0
+VVV.US,D,20180807,000000,19.7332,19.7984,19.3755,19.3942,2224339.1516252,0
+VVV.US,D,20180808,000000,19.4119,19.6611,19.3852,19.6254,1049039.6703034,0
+VVV.US,D,20180809,000000,19.6442,19.8636,19.4219,19.4773,1010390.1533181,0
+VVV.US,D,20180810,000000,19.4032,19.5682,19.3498,19.3852,846812.48559341,0
+VVV.US,D,20180813,000000,19.4119,19.587,19.2677,19.3023,792888.33949711,0
+VVV.US,D,20180814,000000,19.3586,19.578,19.2934,19.5484,1728143.9127478,0
+VVV.US,D,20180815,000000,19.4584,19.7183,19.3942,19.6888,969061.12537648,0
+VVV.US,D,20180816,000000,19.7885,20.3597,19.7796,20.1472,1603177.3098119,0
+VVV.US,D,20180817,000000,20.1018,20.2391,19.9634,20.1572,1340319.1064154,0
+VVV.US,D,20180820,000000,20.1205,20.3409,20.1205,20.1769,1059081.7649903,0
+VVV.US,D,20180821,000000,20.2224,20.2935,20.1205,20.2026,1066175.1833452,0
+VVV.US,D,20180822,000000,20.1769,20.2559,20.0514,20.0919,680636.25890498,0
+VVV.US,D,20180823,000000,20.0553,20.2124,19.8271,19.8369,720673.09066415,0
+VVV.US,D,20180824,000000,19.8726,20.1472,19.7599,19.8726,1090123.8184674,0
+VVV.US,D,20180827,000000,19.9447,20.1937,19.8903,20.0099,1015408.1649618,0
+VVV.US,D,20180828,000000,20.0386,20.1117,19.7984,19.8172,1603605.3434729,0
+VVV.US,D,20180829,000000,19.8172,19.9268,19.7055,19.8983,1175038.4111455,0
+VVV.US,D,20180830,000000,19.8983,19.9733,19.6334,19.7599,885517.65707368,0
+VVV.US,D,20180831,000000,19.6956,19.917,19.6956,19.8369,712172.11953721,0
+VVV.US,D,20180904,000000,19.8073,19.913,19.586,19.7796,884234.56799036,0
+VVV.US,D,20180905,000000,19.7421,20.0474,19.7135,19.8636,1161779.4866512,0
+VVV.US,D,20180906,000000,19.9348,20.2401,19.7045,20.1779,1884130.3073628,0
+VVV.US,D,20180907,000000,20.1028,20.2856,20.0643,20.1482,931016.72453613,0
+VVV.US,D,20180910,000000,20.1482,20.333,20.1393,20.2668,953764.23446754,0
+VVV.US,D,20180911,000000,20.2322,20.2768,20.0643,20.2768,728655.96903821,0
+VVV.US,D,20180912,000000,20.2856,20.4694,20.1848,20.4418,1137674.0070433,0
+VVV.US,D,20180913,000000,20.5357,20.7215,20.4456,20.5831,772595.69874246,0
+VVV.US,D,20180914,000000,18.9989,19.5128,18.4347,19.0967,6815492.9619195,0
+VVV.US,D,20180917,000000,19.5385,19.8636,19.2914,19.7322,3455485.3888685,0
+VVV.US,D,20180918,000000,19.8172,19.9447,19.5029,19.8073,2022859.7609472,0
+VVV.US,D,20180919,000000,19.7697,20.0336,19.6442,19.7885,1615307.9659087,0
+VVV.US,D,20180920,000000,19.8636,20.0563,19.7697,20.0474,1105462.1972726,0
+VVV.US,D,20180921,000000,20.0287,20.2085,19.9348,19.9832,2685851.5211567,0
+VVV.US,D,20180924,000000,19.9921,19.996,19.6511,19.7885,907071.12511368,0
+VVV.US,D,20180925,000000,19.7885,19.9447,19.7885,19.8983,1085719.0181679,0
+VVV.US,D,20180926,000000,19.9348,20.0386,19.7421,19.8983,1131901.1180683,0
+VVV.US,D,20180927,000000,19.8814,20.0099,19.8073,19.9268,1325047.5130042,0
+VVV.US,D,20180928,000000,19.8636,20.0149,19.7697,19.8271,971524.08975251,0
+VVV.US,D,20181001,000000,19.9268,19.9545,19.155,19.1728,1690051.9526117,0
+VVV.US,D,20181002,000000,19.155,19.6334,19.1253,19.2914,1446196.2175872,0
+VVV.US,D,20181003,000000,19.494,19.6511,19.2815,19.3645,1643537.9495416,0
+VVV.US,D,20181004,000000,19.329,19.3735,19.073,19.165,1765657.0661364,0
+VVV.US,D,20181005,000000,19.1066,19.2262,18.9692,18.9692,1250869.1783497,0
+VVV.US,D,20181008,000000,18.9415,19.0592,18.8121,18.9595,1575067.7422681,0
+VVV.US,D,20181009,000000,18.9595,18.9595,18.4968,18.5245,1963509.8075443,0
+VVV.US,D,20181010,000000,18.4891,18.5611,18.0374,18.0472,2487051.641435,0
+VVV.US,D,20181011,000000,18.0641,18.3417,17.983,18.1125,1921641.4369517,0
+VVV.US,D,20181012,000000,18.3052,18.3052,17.8921,18.1026,1519522.5325192,0
+VVV.US,D,20181015,000000,18.1125,18.4544,18.0739,18.2776,1132269.4496348,0
+VVV.US,D,20181016,000000,18.3872,18.5068,18.1491,18.4811,1786259.348263,0
+VVV.US,D,20181017,000000,18.4544,18.7103,18.4444,18.5809,1284962.1100494,0
+VVV.US,D,20181018,000000,18.571,18.6729,18.2864,18.3605,1616149.8666321,0
+VVV.US,D,20181019,000000,18.4444,18.6195,18.3872,18.5068,812629.49480191,0
+VVV.US,D,20181022,000000,18.5157,18.6293,18.2776,18.3872,734761.77308297,0
+VVV.US,D,20181023,000000,18.1855,18.2963,17.983,18.0274,1482971.695943,0
+VVV.US,D,20181024,000000,17.9731,18.157,17.5877,17.648,1624208.6374993,0
+VVV.US,D,20181025,000000,17.7883,18.0838,17.6302,17.983,1498475.0144331,0
+VVV.US,D,20181026,000000,17.8062,18.3605,17.6677,18.0838,1519352.5333347,0
+VVV.US,D,20181029,000000,18.2963,18.5018,18.0225,18.1945,1209043.3075532,0
+VVV.US,D,20181030,000000,18.1668,18.7281,18.1125,18.5512,1609270.9710577,0
+VVV.US,D,20181031,000000,18.7193,18.7567,18.3417,18.3605,1550969.3459594,0
+VVV.US,D,20181101,000000,18.5157,18.9138,18.3783,18.8121,1288074.7141664,0
+VVV.US,D,20181102,000000,18.9318,18.9989,18.747,18.8023,1471358.1206991,0
+VVV.US,D,20181105,000000,18.8674,19.2164,18.822,19.165,1951079.6290746,0
+VVV.US,D,20181106,000000,16.7111,17.6302,16.1212,17.56,5335382.9189163,0
+VVV.US,D,20181107,000000,17.6203,18.5512,17.6055,18.4544,3093677.5410702,0
+VVV.US,D,20181108,000000,18.2676,19.2351,18.2676,19.1353,2466512.0971028,0
+VVV.US,D,20181109,000000,19.0325,19.1827,18.5434,18.5434,2005559.3082204,0
+VVV.US,D,20181112,000000,18.4347,18.4741,18.0374,18.0641,1773789.7056969,0
+VVV.US,D,20181113,000000,18.0177,18.2864,17.7626,18.1855,2231932.4485347,0
+VVV.US,D,20181114,000000,18.3506,18.6826,18.2301,18.2587,1971748.696595,0
+VVV.US,D,20181115,000000,18.1579,18.9692,18.1579,18.6195,2218889.0587209,0
+VVV.US,D,20181116,000000,18.5434,19.165,18.5434,18.8121,2759086.7650969,0
+VVV.US,D,20181119,000000,18.7281,19.4327,18.6826,18.7746,2716917.8602316,0
+VVV.US,D,20181120,000000,18.7281,18.9989,18.5335,18.7006,2241819.7225357,0
+VVV.US,D,20181121,000000,18.7944,18.8437,18.5611,18.5611,1270438.3106701,0
+VVV.US,D,20181123,000000,18.4644,18.9792,18.4644,18.737,739005.68129704,0
+VVV.US,D,20181126,000000,18.9228,19.2351,18.9111,18.9595,1791250.0386091,0
+VVV.US,D,20181127,000000,18.8388,18.9318,18.5434,18.7281,1061101.5172066,0
+VVV.US,D,20181128,000000,18.7193,19.2538,18.7193,19.0967,1457372.6520709,0
+VVV.US,D,20181129,000000,19.0779,19.1827,18.8882,18.8931,1552381.958231,0
+VVV.US,D,20181130,000000,18.8931,19.5701,18.7824,19.5415,1579545.3993609,0
+VVV.US,D,20181203,000000,19.7262,19.913,19.2548,19.5889,1388265.9597552,0
+VVV.US,D,20181204,000000,19.5977,19.6462,19.0414,19.1066,935135.15716161,0
+VVV.US,D,20181206,000000,18.8477,19.3586,18.5977,19.3112,2225199.2665471,0
+VVV.US,D,20181207,000000,19.2628,19.5701,18.9495,18.9682,1857088.2942219,0
+VVV.US,D,20181210,000000,18.9129,19.2174,18.6549,18.6719,1554155.8187697,0
+VVV.US,D,20181211,000000,18.9031,19.2074,18.83,18.9495,945562.78571336,0
+VVV.US,D,20181212,000000,19.246,19.4584,18.6986,18.6986,1220909.8577741,0
+VVV.US,D,20181213,000000,18.8101,18.9495,18.3289,18.3477,1437917.8644401,0
+VVV.US,D,20181214,000000,18.1985,18.4406,17.8763,17.8862,1417890.3414613,0
+VVV.US,D,20181217,000000,17.808,17.9484,17.3555,17.4128,1631366.8174484,0
+VVV.US,D,20181218,000000,17.5225,17.6894,17.4375,17.57,1044038.8609582,0
+VVV.US,D,20181219,000000,17.5136,17.7903,17.1548,17.2715,1185578.3605871,0
+VVV.US,D,20181220,000000,17.2448,17.3357,16.7991,17.2547,1680307.3564979,0
+VVV.US,D,20181221,000000,17.2715,17.6697,17.1124,17.4751,3561666.0700127,0
+VVV.US,D,20181224,000000,17.3555,17.6894,17.2902,17.4652,1192572.612751,0
+VVV.US,D,20181226,000000,17.5037,17.6223,17.1411,17.6223,1106986.118534,0
+VVV.US,D,20181227,000000,17.394,17.7805,17.2804,17.7725,915004.42039224,0
+VVV.US,D,20181228,000000,17.808,17.901,17.6065,17.7281,1042688.986481,0
+VVV.US,D,20181231,000000,17.7805,17.9672,17.6599,17.9296,1033068.8540558,0
+VVV.US,D,20190102,000000,17.7083,18.319,17.5511,18.153,1308393.6643186,0
+VVV.US,D,20190103,000000,18.068,18.153,17.6499,17.6599,1106179.6343073,0
+VVV.US,D,20190104,000000,17.8862,18.4604,17.8565,18.3388,1037051.6920937,0
+VVV.US,D,20190107,000000,18.2626,18.5215,18.0581,18.3477,797777.83985247,0
+VVV.US,D,20190108,000000,18.5779,18.745,18.4307,18.7083,1146463.3696441,0
+VVV.US,D,20190109,000000,18.8378,19.1907,18.7726,19.0592,835606.70601243,0
+VVV.US,D,20190110,000000,18.9782,19.2174,18.9218,19.2174,555449.06178913,0
+VVV.US,D,20190111,000000,19.1827,19.2776,19.0414,19.2074,727402.22505222,0
+VVV.US,D,20190114,000000,19.1353,19.3655,19.1016,19.1827,603179.36854867,0
+VVV.US,D,20190115,000000,19.1728,19.3112,18.8734,19.0967,617948.04770566,0
+VVV.US,D,20190116,000000,19.2628,19.8488,19.155,19.7638,1306115.8776257,0
+VVV.US,D,20190117,000000,19.6986,20.1739,19.6264,20.0988,3348317.093414,0
+VVV.US,D,20190118,000000,20.2451,20.505,20.1779,20.2915,1265201.7286463,0
+VVV.US,D,20190122,000000,20.2293,20.2371,19.922,20.1176,724365.51342837,0
+VVV.US,D,20190123,000000,20.164,20.3587,20.0603,20.3103,913212.3456552,0
+VVV.US,D,20190124,000000,20.2293,20.4239,20.0386,20.0603,705977.26830055,0
+VVV.US,D,20190125,000000,20.1739,20.5584,20.1739,20.4863,951331.62708876,0
+VVV.US,D,20190128,000000,20.3103,20.6721,20.2491,20.591,868299.16823947,0
+VVV.US,D,20190129,000000,20.5821,20.7659,20.5337,20.5999,1389985.1776989,0
+VVV.US,D,20190130,000000,20.6068,20.8865,20.5771,20.7827,974267.35040304,0
+VVV.US,D,20190131,000000,20.6434,20.8469,20.4289,20.4863,2076634.1458571,0
+VVV.US,D,20190201,000000,20.5139,20.919,20.4773,20.8212,1779004.0259227,0
+VVV.US,D,20190204,000000,20.8212,21.0891,20.6028,21.0525,1169201.7724763,0
+VVV.US,D,20190205,000000,21.0337,21.3311,21.0337,21.2759,1430471.2930172,0
+VVV.US,D,20190206,000000,21.2096,21.4606,21.0387,21.1919,1752376.8917441,0
+VVV.US,D,20190207,000000,18.9308,19.0325,16.2803,16.7705,9340344.1244171,0
+VVV.US,D,20190208,000000,16.7348,17.0422,16.6697,16.9019,4460229.1407002,0
+VVV.US,D,20190211,000000,16.8919,17.5324,16.8604,17.4474,2924397.8173641,0
+VVV.US,D,20190212,000000,17.5975,17.7281,17.308,17.6796,2699369.4920275,0
+VVV.US,D,20190213,000000,17.7548,17.7992,17.4197,17.5423,1601714.1025449,0
+VVV.US,D,20190214,000000,17.4375,17.7597,17.3753,17.6697,1405080.7005262,0
+VVV.US,D,20190215,000000,17.8269,17.9148,17.6697,17.6894,3076866.8478989,0
+VVV.US,D,20190219,000000,17.5887,18.0215,17.5887,17.9198,1605796.1067737,0
+VVV.US,D,20190220,000000,17.8862,18.49,17.8664,18.403,1357726.8205324,0
+VVV.US,D,20190221,000000,18.3743,18.4949,17.8862,17.9198,894208.86538333,0
+VVV.US,D,20190222,000000,18.068,18.2252,17.9099,17.986,1024140.8611677,0
+VVV.US,D,20190225,000000,18.0127,18.068,17.7725,17.808,915051.97968792,0
+VVV.US,D,20190226,000000,17.8664,17.9484,17.7231,17.8763,738395.50565253,0
+VVV.US,D,20190227,000000,17.808,18.1628,17.7853,17.977,1325904.5922262,0
+VVV.US,D,20190228,000000,17.977,17.986,17.4919,17.5106,1664935.5849957,0
+VVV.US,D,20190301,000000,17.6045,17.9395,17.5008,17.8753,1424771.2608356,0
+VVV.US,D,20190304,000000,17.9099,18.0215,17.6045,17.7538,1284352.9463048,0
+VVV.US,D,20190305,000000,17.7538,18.1718,17.6776,17.8753,1399130.7290672,0
+VVV.US,D,20190306,000000,17.9198,17.9198,17.5008,17.5008,727045.0243847,0
+VVV.US,D,20190307,000000,17.4721,17.7063,17.3229,17.6045,2182046.7949712,0
+VVV.US,D,20190308,000000,17.5106,17.568,17.3416,17.4098,1649430.2427058,0
+VVV.US,D,20190311,000000,17.4444,17.5867,17.3041,17.4444,957113.62316296,0
+VVV.US,D,20190312,000000,17.5294,17.5393,17.064,17.0718,1201302.2732572,0
+VVV.US,D,20190313,000000,17.1361,17.1945,16.8356,16.8672,2051577.4803357,0
+VVV.US,D,20190314,000000,16.8772,16.9651,16.6251,16.7279,1534342.8185715,0
+VVV.US,D,20190315,000000,16.8021,16.9602,16.6528,16.7181,1779618.2491669,0
+VVV.US,D,20190318,000000,16.7556,17.3328,16.7013,17.2863,1433935.0264022,0
+VVV.US,D,20190319,000000,17.3041,17.5481,17.0995,17.2042,925535.2627346,0
+VVV.US,D,20190320,000000,17.1746,17.2962,16.9127,17.064,850107.23169379,0
+VVV.US,D,20190321,000000,16.97,17.4345,16.97,17.2319,814165.55886223,0
+VVV.US,D,20190322,000000,17.0807,17.0995,16.559,16.5876,1197961.991661,0
+VVV.US,D,20190325,000000,16.6064,16.7141,16.4098,16.634,2133265.1242073,0
+VVV.US,D,20190326,000000,16.8949,16.9049,16.6627,16.8861,810847.53906396,0
+VVV.US,D,20190327,000000,16.8575,17.3179,16.8575,17.2042,1843734.2511363,0
+VVV.US,D,20190328,000000,17.224,17.3861,17.1174,17.2774,726772.82330945,0
+VVV.US,D,20190329,000000,17.3229,17.3812,16.9602,17.2962,1206809.0325564,0
+VVV.US,D,20190401,000000,17.39,17.648,17.3129,17.5956,1739635.0481028,0
+VVV.US,D,20190402,000000,17.6579,17.7161,17.4,17.4919,1316403.8639901,0
+VVV.US,D,20190403,000000,17.5956,17.7063,17.2863,17.3416,1432140.9278654,0
+VVV.US,D,20190404,000000,17.3812,17.6904,17.3515,17.5778,1139058.2861175,0
+VVV.US,D,20190405,000000,17.6045,17.8595,17.5778,17.6579,1313763.8171302,0
+VVV.US,D,20190408,000000,17.6677,17.7893,17.5294,17.5778,1409237.5853481,0
+VVV.US,D,20190409,000000,17.5195,17.5195,17.2636,17.39,1072864.8536369,0
+VVV.US,D,20190410,000000,17.4345,17.4444,17.1746,17.3328,2213289.2046301,0
+VVV.US,D,20190411,000000,17.3812,17.5393,17.2774,17.3713,1110256.5790366,0
+VVV.US,D,20190412,000000,17.6045,17.648,17.3763,17.4187,1322111.9913711,0
+VVV.US,D,20190415,000000,17.4345,17.5581,17.1361,17.2596,1177751.3147988,0
+VVV.US,D,20190416,000000,17.2596,17.5393,17.2596,17.5294,1002387.0369459,0
+VVV.US,D,20190417,000000,17.7715,17.7893,17.4721,17.5956,996029.26982408,0
+VVV.US,D,20190418,000000,17.5581,17.6045,17.3328,17.5581,1123294.909351,0
+VVV.US,D,20190422,000000,17.568,17.6252,17.224,17.2774,955598.80900071,0
+VVV.US,D,20190423,000000,17.3229,17.8259,17.2962,17.6045,2823309.0165567,0
+VVV.US,D,20190424,000000,17.5956,17.7636,17.4622,17.4919,1420668.0067088,0
+VVV.US,D,20190425,000000,17.4345,17.4345,16.9127,17.0363,1311861.4453032,0
+VVV.US,D,20190426,000000,17.064,17.3713,16.9049,17.1845,1056629.9315132,0
+VVV.US,D,20190429,000000,17.146,17.224,17.0363,17.1084,2025328.7967227,0
+VVV.US,D,20190430,000000,17.1945,17.2962,17.0363,17.2409,3902546.8158141,0
+VVV.US,D,20190501,000000,17.2042,17.3129,16.551,16.6163,2429580.7861612,0
+VVV.US,D,20190502,000000,16.559,16.9503,15.7486,16.0461,3143549.0280351,0
+VVV.US,D,20190503,000000,16.1034,16.8672,16.0559,16.7734,1929456.3399411,0
+VVV.US,D,20190506,000000,16.4295,17.0274,16.4295,16.7734,1772591.6162058,0
+VVV.US,D,20190507,000000,16.5679,16.9898,16.5679,16.8317,1726978.2040538,0
+VVV.US,D,20190508,000000,16.8575,17.0224,16.7368,17.0185,1136450.6200546,0
+VVV.US,D,20190509,000000,16.9316,17.054,16.7101,16.9127,1078898.8127882,0
+VVV.US,D,20190510,000000,16.9127,17.0274,16.5976,16.8949,1332694.4406087,0
+VVV.US,D,20190513,000000,16.7101,16.8021,16.4582,16.634,1526164.6435152,0
+VVV.US,D,20190514,000000,16.7368,16.8317,16.5096,16.6814,1397663.4742007,0
+VVV.US,D,20190515,000000,16.5145,16.7141,16.4849,16.6251,680628.16370571,0
+VVV.US,D,20190516,000000,16.6717,16.807,16.5976,16.643,887305.68421108,0
+VVV.US,D,20190517,000000,16.4946,16.7458,16.4395,16.5777,795696.36174176,0
+VVV.US,D,20190520,000000,16.4759,16.6163,16.4482,16.4946,653331.15178802,0
+VVV.US,D,20190521,000000,16.7013,16.7922,16.5876,16.7368,776329.60940291,0
+VVV.US,D,20190522,000000,16.6627,16.7013,16.5223,16.5679,731595.5382709,0
+VVV.US,D,20190523,000000,16.3821,16.5046,16.3366,16.3465,991182.26926485,0
+VVV.US,D,20190524,000000,16.5145,16.5362,16.1963,16.4849,494683.46041497,0
+VVV.US,D,20190528,000000,16.4759,16.5145,16.224,16.2517,670348.27254053,0
+VVV.US,D,20190529,000000,16.0658,16.4849,16.0125,16.4759,1303286.605483,0
+VVV.US,D,20190530,000000,16.5323,16.6073,16.3168,16.6073,1374866.3811738,0
+VVV.US,D,20190531,000000,16.3998,16.5689,16.2744,16.3642,1959592.7430005,0
+VVV.US,D,20190603,000000,16.4395,16.8465,16.3811,16.6073,1339896.1322539,0
+VVV.US,D,20190604,000000,16.7665,17.1993,16.7022,17.1895,684210.28937996,0
+VVV.US,D,20190605,000000,17.2636,17.4305,17.0126,17.4227,738204.25656992,0
+VVV.US,D,20190606,000000,17.4157,17.6203,17.3011,17.5937,595993.8673021,0
+VVV.US,D,20190607,000000,17.6757,17.7428,17.4059,17.6203,608179.16599401,0
+VVV.US,D,20190610,000000,17.7241,17.8644,17.5126,17.646,1277248.3970509,0
+VVV.US,D,20190611,000000,17.816,17.8842,17.7043,17.7626,645618.45068939,0
+VVV.US,D,20190612,000000,17.816,17.977,17.734,17.9395,1202234.2330724,0
+VVV.US,D,20190613,000000,18.0127,18.0888,17.8743,18.0512,887590.02808523,0
+VVV.US,D,20190614,000000,17.9949,18.1184,17.7972,17.9672,907131.83910815,0
+VVV.US,D,20190617,000000,17.9296,18.0888,17.7795,17.986,1034982.3567818,0
+VVV.US,D,20190618,000000,18.1273,18.2854,17.9395,17.9395,826927.64050168,0
+VVV.US,D,20190619,000000,17.977,18.0798,17.8397,18.0215,693417.56664268,0
+VVV.US,D,20190620,000000,18.2389,18.2489,17.7705,17.9099,1414958.8674279,0
+VVV.US,D,20190621,000000,17.8743,17.9198,17.7528,17.8249,1211600.3786207,0
+VVV.US,D,20190624,000000,17.8249,17.9148,17.7093,17.7428,570641.72700755,0
+VVV.US,D,20190625,000000,17.7241,17.8644,17.6282,17.7626,707468.8087649,0
+VVV.US,D,20190626,000000,17.7972,17.9573,17.7528,17.9099,1349592.1571721,0
+VVV.US,D,20190627,000000,17.977,18.3417,17.977,18.323,957064.04006746,0
+VVV.US,D,20190628,000000,18.408,18.5562,18.2854,18.3131,2245837.9770702,0
+VVV.US,D,20190701,000000,18.7173,19.1947,18.6006,18.8577,1988959.09023,0
+VVV.US,D,20190702,000000,18.8577,18.9712,18.6709,18.8487,896506.89007435,0
+VVV.US,D,20190703,000000,18.9051,19.1947,18.8487,19.1857,626811.27899966,0
+VVV.US,D,20190705,000000,19.1205,19.2232,19.0078,19.1947,502668.36258884,0
+VVV.US,D,20190708,000000,19.169,19.2184,18.7677,18.8487,1541877.4252863,0
+VVV.US,D,20190709,000000,18.7637,18.821,18.6095,18.7726,544725.95846426,0
+VVV.US,D,20190710,000000,18.8852,18.9812,18.6796,18.745,623498.31870094,0
+VVV.US,D,20190711,000000,18.7548,18.7824,18.5958,18.7262,596072.79549492,0
+VVV.US,D,20190712,000000,18.7726,18.8754,18.6442,18.7824,863582.70276838,0
+VVV.US,D,20190715,000000,18.8674,18.9051,18.6006,18.6976,730974.23172739,0
+VVV.US,D,20190716,000000,18.6796,19.2519,18.6412,19.1116,1675832.7351048,0
+VVV.US,D,20190717,000000,19.0919,19.1777,18.6709,18.7262,1369160.2775927,0
+VVV.US,D,20190718,000000,18.6976,18.9614,18.4761,18.8951,637713.48860825,0
+VVV.US,D,20190719,000000,18.9425,19.16,18.8754,18.8951,573568.14154143,0
+VVV.US,D,20190722,000000,18.9425,19.0256,18.6976,18.7637,510347.67099051,0
+VVV.US,D,20190723,000000,18.8577,19.0919,18.8577,19.0256,637356.28794073,0
+VVV.US,D,20190724,000000,18.9138,19.0819,18.745,19.0078,1637470.5976933,0
+VVV.US,D,20190725,000000,18.9425,19.1857,18.8674,19.0157,621916.71914475,0
+VVV.US,D,20190726,000000,19.0157,19.2558,18.9425,19.15,864234.36630912,0
+VVV.US,D,20190729,000000,19.0632,19.169,18.8754,18.9238,1039389.1808811,0
+VVV.US,D,20190730,000000,18.7824,19.1857,18.7548,19.0256,1149879.5437334,0
+VVV.US,D,20190731,000000,19.0632,19.2994,18.9051,18.9328,1513693.9890492,0
+VVV.US,D,20190801,000000,19.6551,20.7985,19.6551,20.3005,4032897.7381603,0
+VVV.US,D,20190802,000000,20.3686,20.4506,20.172,20.3686,1704970.3929551,0
+VVV.US,D,20190805,000000,20.1146,20.4161,20.0207,20.3874,1775372.317153,0
+VVV.US,D,20190806,000000,20.4249,20.5801,20.1897,20.5367,765944.48064731,0
+VVV.US,D,20190807,000000,20.3597,20.9359,20.34,20.8637,1242419.814118,0
+VVV.US,D,20190808,000000,20.9587,21.5663,20.9359,21.4557,2274034.5680061,0
+VVV.US,D,20190809,000000,21.3797,21.4844,20.835,20.8637,1712038.5138123,0
+VVV.US,D,20190812,000000,20.9873,21.0278,20.5465,20.6473,1749015.3602498,0
+VVV.US,D,20190813,000000,20.6571,20.9991,20.5939,20.7787,1143515.7052121,0
+VVV.US,D,20190814,000000,20.6018,20.7886,20.5168,20.5939,1430354.9245278,0
+VVV.US,D,20190815,000000,20.7055,20.7352,20.34,20.4694,1530856.8233885,0
+VVV.US,D,20190816,000000,20.5564,20.932,20.512,20.7254,1282024.5646165,0
+VVV.US,D,20190819,000000,21.0041,21.0861,20.8173,20.8539,548043.97826252,0
+VVV.US,D,20190820,000000,20.8439,20.8439,20.6571,20.6958,911814.91188229,0
+VVV.US,D,20190821,000000,20.7787,21.1464,20.7787,21.0228,1700026.2500047,0
+VVV.US,D,20190822,000000,21.1088,21.1929,20.9674,20.9873,912511.09901897,0
+VVV.US,D,20190823,000000,20.8252,21.014,20.6107,20.6571,831703.80806735,0
+VVV.US,D,20190826,000000,20.8637,20.9587,20.6571,20.9587,1028220.8415967,0
+VVV.US,D,20190827,000000,21.0791,21.1365,20.7155,20.7352,792488.63903346,0
+VVV.US,D,20190828,000000,20.7787,20.9764,20.6671,20.7155,1665447.6063491,0
+VVV.US,D,20190829,000000,20.8845,21.1098,20.836,20.9784,2259447.0189327,0
+VVV.US,D,20190830,000000,21.1385,21.3737,21.0445,21.2996,1888807.3087375,0
+VVV.US,D,20190903,000000,21.1959,21.2807,20.8549,20.914,3405393.3077237,0
+VVV.US,D,20190904,000000,21.1295,21.251,21.0347,21.0545,1020757.0678754,0
+VVV.US,D,20190905,000000,21.2423,21.3084,21.0634,21.1582,1915518.4306085,0
+VVV.US,D,20190906,000000,21.1582,21.4211,21.1197,21.2046,808539.39537385,0
+VVV.US,D,20190909,000000,21.3173,21.3737,20.7787,20.8647,899088.24673961,0
+VVV.US,D,20190910,000000,20.8084,20.8943,20.5357,20.836,1490765.3490342,0
+VVV.US,D,20190911,000000,20.8647,21.1759,20.6958,21.1483,709549.27497572,0
+VVV.US,D,20190912,000000,21.2146,21.2996,20.9597,21.0347,662533.3695512,0
+VVV.US,D,20190913,000000,21.1098,21.2046,20.9457,20.9684,626802.17190049,0
+VVV.US,D,20190916,000000,20.7787,20.8262,20.3765,20.6473,1341404.8750166,0
+VVV.US,D,20190917,000000,20.6473,20.6958,20.4408,20.6868,1087423.057613,0
+VVV.US,D,20190918,000000,20.6571,20.9597,20.5178,20.7452,861679.31904147,0
+VVV.US,D,20190919,000000,20.6868,20.9547,20.6285,20.7886,819713.80605769,0
+VVV.US,D,20190920,000000,20.9043,20.9507,20.6523,20.7619,2507677.1972593,0
+VVV.US,D,20190923,000000,20.6197,20.9507,20.5554,20.7452,976827.45717024,0
+VVV.US,D,20190924,000000,20.7787,20.9043,20.5307,20.5653,902619.77741847,0
+VVV.US,D,20190925,000000,20.5257,20.8746,20.5257,20.7619,897357.89789697,0
+VVV.US,D,20190926,000000,20.6868,20.933,20.6147,20.8262,620849.16474184,0
+VVV.US,D,20190927,000000,20.8845,20.9724,20.5791,20.6197,584828.56371745,0
+VVV.US,D,20190930,000000,20.6868,20.8549,20.5751,20.7619,893449.94045234,0
+VVV.US,D,20191001,000000,20.8449,21.0911,20.5604,20.6008,640860.49732207,0
+VVV.US,D,20191002,000000,20.4408,20.4873,19.9882,20.2056,775047.5322195,0
+VVV.US,D,20191003,000000,20.1127,20.2154,19.8676,20.1492,642907.57083591,0
+VVV.US,D,20191004,000000,20.169,20.3577,20.169,20.2985,561848.3168072,0
+VVV.US,D,20191007,000000,20.2886,20.4239,20.1492,20.2154,581051.14136095,0
+VVV.US,D,20191008,000000,20.0454,20.3953,19.998,20.2609,840740.07424562,0
+VVV.US,D,20191009,000000,20.4408,20.4684,20.1492,20.2609,562009.20889257,0
+VVV.US,D,20191010,000000,20.2886,20.593,20.2609,20.5257,800330.86332031,0
+VVV.US,D,20191011,000000,20.7254,20.8845,20.5504,20.6097,980679.76011992,0
+VVV.US,D,20191014,000000,20.5257,20.6384,20.2985,20.338,371829.70448692,0
+VVV.US,D,20191015,000000,20.3577,20.6473,20.2609,20.6008,657158.15724001,0
+VVV.US,D,20191016,000000,20.6097,20.8084,20.593,20.6958,749052.83548338,0
+VVV.US,D,20191017,000000,20.7985,20.8449,20.6197,20.7055,562096.23228465,0
+VVV.US,D,20191018,000000,20.677,20.7352,20.4684,20.6285,666294.60150917,0
+VVV.US,D,20191021,000000,20.7352,20.9931,20.6473,20.6671,1052295.9642074,0
+VVV.US,D,20191022,000000,20.6473,20.7155,20.5158,20.6285,336414.2196075,0
+VVV.US,D,20191023,000000,20.6097,20.6571,20.338,20.3953,491703.41518597,0
+VVV.US,D,20191024,000000,20.497,20.5751,20.088,20.2708,531749.3540443,0
+VVV.US,D,20191025,000000,20.3083,20.4239,20.2154,20.2154,605323.58445369,0
+VVV.US,D,20191028,000000,20.3182,20.4783,20.2758,20.2806,749057.89498292,0
+VVV.US,D,20191029,000000,20.1967,20.4408,20.1028,20.3953,1225280.2534766,0
+VVV.US,D,20191030,000000,20.3281,20.3479,19.8726,20.0929,693048.22317627,0
+VVV.US,D,20191031,000000,20.0069,20.1215,19.7865,20.1127,978162.15314887,0
+VVV.US,D,20191101,000000,20.2254,20.4052,20.1867,20.2352,626054.37786849,0
+VVV.US,D,20191104,000000,20.3577,20.6671,20.2985,20.5841,897394.32629365,0
+VVV.US,D,20191105,000000,20.5841,20.8084,20.5841,20.7254,605102.99027374,0
+VVV.US,D,20191106,000000,20.7352,21.011,20.6671,20.8449,1133762.001999,0
+VVV.US,D,20191107,000000,21.4311,22.523,21.2423,21.6376,1938380.2852295,0
+VVV.US,D,20191108,000000,21.5911,22.1771,21.5446,21.855,1089591.5591158,0
+VVV.US,D,20191111,000000,21.676,22.2393,21.6296,22.2216,715896.92309848,0
+VVV.US,D,20191112,000000,22.2126,22.3075,21.77,21.855,550950.15479824,0
+VVV.US,D,20191113,000000,21.6573,21.7601,21.5713,21.686,1388812.3857055,0
+VVV.US,D,20191114,000000,21.6099,21.8648,21.6099,21.686,659302.37314501,0
+VVV.US,D,20191115,000000,21.8648,21.9785,21.686,21.7225,708993.74192623,0
+VVV.US,D,20191118,000000,21.7137,21.77,21.5446,21.7324,548634.92780879,0
+VVV.US,D,20191119,000000,21.7986,22.0229,21.686,21.855,779631.43880265,0
+VVV.US,D,20191120,000000,21.855,22.0229,21.6376,21.7225,881471.06934167,0
+VVV.US,D,20191121,000000,21.7413,21.7986,21.5446,21.676,554489.78067636,0
+VVV.US,D,20191122,000000,21.676,21.8164,21.4962,21.7057,643728.22166129,0
+VVV.US,D,20191125,000000,21.7413,21.8164,21.5862,21.6573,757907.97157812,0
+VVV.US,D,20191126,000000,21.6663,21.768,21.5535,21.6573,834326.65262884,0
+VVV.US,D,20191127,000000,21.6376,21.8035,21.6009,21.7611,629392.63566492,0
+VVV.US,D,20191129,000000,21.7413,21.7709,21.4201,21.4498,321628.33815208,0
+VVV.US,D,20191202,000000,21.4775,21.5436,21.2976,21.3153,691651.80130326,0
+VVV.US,D,20191203,000000,21.1749,21.2126,21.0317,21.1552,794100.59558687,0
+VVV.US,D,20191204,000000,21.1652,21.3924,21.1552,21.1652,947830.45340714,0
+VVV.US,D,20191205,000000,21.2492,21.3253,21.0831,21.2313,1014257.6347664,0
+VVV.US,D,20191206,000000,21.3924,21.4863,21.1839,21.1939,1283464.4981856,0
+VVV.US,D,20191209,000000,21.1652,21.3964,21.0218,21.0317,813089.90926004,0
+VVV.US,D,20191210,000000,20.9853,21.0604,20.8509,20.9378,943539.9977973,0
+VVV.US,D,20191211,000000,21.0416,21.1749,20.8806,21.0604,1287469.5980214,0
+VVV.US,D,20191212,000000,21.1078,21.1088,20.8706,20.9654,1095219.746404,0
+VVV.US,D,20191213,000000,20.9378,20.9378,20.0188,20.2738,1713618.0895687,0
+VVV.US,D,20191216,000000,20.4092,20.5594,20.1413,20.161,2061761.2410096,0
+VVV.US,D,20191217,000000,20.2134,20.4092,20.1512,20.2738,2093683.6474067,0
+VVV.US,D,20191218,000000,20.2915,20.331,19.8963,20.254,2209581.6033672,0
+VVV.US,D,20191219,000000,20.3113,20.5247,20.2738,20.4723,1900433.0267803,0
+VVV.US,D,20191220,000000,20.6246,20.7303,20.3558,20.4437,2368882.9820809,0
+VVV.US,D,20191223,000000,20.4536,20.5297,20.2293,20.3113,684746.5963312,0
+VVV.US,D,20191224,000000,20.254,20.3113,20.1512,20.2738,344678.40615598,0
+VVV.US,D,20191226,000000,20.3113,20.4092,20.1897,20.3795,505368.11154334,0
+VVV.US,D,20191227,000000,20.4092,20.4289,20.1996,20.2085,450191.23336096,0
+VVV.US,D,20191230,000000,20.1897,20.2915,20.1097,20.2184,707030.65610475,0
+VVV.US,D,20191231,000000,20.1512,20.3992,20.1512,20.2738,800786.2182789,0
+VVV.US,D,20200102,000000,20.3113,20.4269,19.7816,20.0573,1099286.5721342,0
+VVV.US,D,20200103,000000,19.9417,20.0474,19.6591,19.9802,1282704.5613547,0
+VVV.US,D,20200106,000000,19.8873,20.0386,19.7618,19.9417,1032108.5610432,0
+VVV.US,D,20200107,000000,19.8686,20.0613,19.7915,20.0188,1591839.9832429,0
+VVV.US,D,20200108,000000,19.9704,20.1463,19.9515,20.0751,2570913.8582088,0
+VVV.US,D,20200109,000000,20.1512,20.2184,19.8963,20.0287,1146728.4874199,0
+VVV.US,D,20200110,000000,20.0751,20.1048,19.8349,19.9417,903508.22553767,0
+VVV.US,D,20200113,000000,19.914,20.1048,19.8636,20,750894.4933159,0
+VVV.US,D,20200114,000000,19.924,20.0287,19.8586,19.9704,1485282.8753328,0
+VVV.US,D,20200115,000000,19.9802,20.2184,19.9802,20.161,827374.90026101,0
+VVV.US,D,20200116,000000,20.2362,20.3706,20.1235,20.2826,555208.22961103,0
+VVV.US,D,20200117,000000,20.254,20.254,20.0089,20.1996,911379.79492185,0
+VVV.US,D,20200121,000000,20.161,20.2362,20.0089,20.0663,1086955.5598556,0
+VVV.US,D,20200122,000000,19.8399,20.171,19.5642,20.0188,1370971.578428,0
+VVV.US,D,20200123,000000,19.8873,19.9802,19.7065,19.9417,1018642.1970677,0
+VVV.US,D,20200124,000000,19.914,19.9417,19.6868,19.8301,1068679.6356175,0
+VVV.US,D,20200127,000000,19.6027,19.7342,19.5929,19.6224,1117843.8045466,0
+VVV.US,D,20200128,000000,19.7065,19.7292,19.5967,19.6679,645761.12857642,0
+VVV.US,D,20200129,000000,19.7154,19.7816,19.6413,19.6679,820618.44457542,0
+VVV.US,D,20200130,000000,19.5167,20.0287,19.4219,19.9417,1173044.9683268,0
+VVV.US,D,20200131,000000,19.8686,20,19.7865,19.9615,2403621.5059219,0
+VVV.US,D,20200203,000000,20.0188,20.331,19.9901,20.2451,1339786.8470639,0
+VVV.US,D,20200204,000000,20.8321,21.8084,20.4358,20.7492,4784629.0727002,0
+VVV.US,D,20200205,000000,21.2787,21.6376,21.1749,21.5249,5123796.6719573,0
+VVV.US,D,20200206,000000,21.5338,22.0673,21.3727,21.9706,2700301.4518427,0
+VVV.US,D,20200207,000000,21.8935,21.9132,21.4014,21.5615,2019290.7899717,0
+VVV.US,D,20200210,000000,21.5615,21.6148,21.1939,21.2877,988734.48338745,0
+VVV.US,D,20200211,000000,21.3153,21.4498,20.9853,20.9941,1019729.9894688,0
+VVV.US,D,20200212,000000,21.1078,21.1552,20.841,20.919,1551168.6902414,0
+VVV.US,D,20200213,000000,20.8806,20.9754,20.7254,20.7589,1807692.4002139,0
+VVV.US,D,20200214,000000,20.7105,20.919,20.7007,20.7402,1118938.6802471,0
+VVV.US,D,20200218,000000,20.6721,21.0654,20.6334,20.8706,1597635.1340159,0
+VVV.US,D,20200219,000000,20.9378,21.0702,20.9053,20.9557,1127518.5795668,0
+VVV.US,D,20200220,000000,20.9378,21.3727,20.8806,21.2313,1166406.9049305,0
+VVV.US,D,20200221,000000,21.1552,21.3074,21.0416,21.1552,1456218.0742759,0
+VVV.US,D,20200224,000000,20.5198,20.8232,20.2738,20.7846,1218244.5134165,0
+VVV.US,D,20200225,000000,20.7846,20.8706,20.1947,20.2451,1526337.6783994,0
+VVV.US,D,20200226,000000,20.2362,20.2451,19.168,19.2697,3711790.5284609,0
+VVV.US,D,20200227,000000,19.0552,19.2747,18.8043,18.8141,4876466.0726487,0
+VVV.US,D,20200228,000000,18.4891,19.1086,18.318,18.5651,6389008.5196027,0
+VVV.US,D,20200302,000000,18.6619,18.7183,18.2429,18.5453,4632408.9695426,0
+VVV.US,D,20200303,000000,18.5265,19.1757,18.3714,18.5749,3638040.2274675,0
+VVV.US,D,20200304,000000,18.824,18.9575,18.4988,18.6145,3686576.0065538,0
+VVV.US,D,20200305,000000,18.2706,18.5948,17.8911,18.0225,2580900.2984007,0
+VVV.US,D,20200306,000000,17.5857,17.9998,17.5096,17.9276,2818261.6598157,0
+VVV.US,D,20200309,000000,17.0907,17.5284,16.7388,17.0709,3943285.9061094,0
+VVV.US,D,20200310,000000,17.3763,17.6707,16.976,17.5768,3854075.7983219,0
+VVV.US,D,20200311,000000,17.2349,17.5284,16.2961,16.632,4602703.6358439,0
+VVV.US,D,20200312,000000,15.9284,16.1766,15.0717,15.1102,4601066.3817928,0
+VVV.US,D,20200313,000000,15.8623,16.1943,14.9304,16.0718,3565098.4345007,0
+VVV.US,D,20200316,000000,14.6922,15.292,13.1871,13.3383,2860706.8133559,0
+VVV.US,D,20200317,000000,13.5676,13.6624,11.5021,12.5102,3447407.3919031,0
+VVV.US,D,20200318,000000,11.9103,12.3283,9.51181,9.78753,3689762.4793641,0
+VVV.US,D,20200319,000000,9.71143,10.7679,9.30972,10.4259,2899788.411602,0
+VVV.US,D,20200320,000000,10.6256,11.1592,9.99796,10.2164,4111748.01469,0
+VVV.US,D,20200323,000000,9.99796,10.0395,8.62615,8.70224,2308046.5477132,0
+VVV.US,D,20200324,000000,9.17798,11.3539,9.04496,11.2828,3144959.6165068,0
+VVV.US,D,20200325,000000,11.3687,13.3946,11.2441,13.1969,5486261.2427959,0
+VVV.US,D,20200326,000000,13.4341,14.0153,12.8155,13.1871,4888273.932675,0
+VVV.US,D,20200327,000000,12.52,12.7592,12.1772,12.5675,3243760.5116221,0
+VVV.US,D,20200330,000000,12.4064,12.8511,11.8153,12.7789,3115119.7001204,0
+VVV.US,D,20200331,000000,12.7404,13.1288,12.3382,12.4637,2161401.0011487,0
+VVV.US,D,20200401,000000,11.8826,12.1582,10.9398,11.3292,2226946.8176882,0
+VVV.US,D,20200402,000000,11.3875,11.9003,11.0851,11.7878,3827140.0346714,0
+VVV.US,D,20200403,000000,11.8055,12.1208,11.1839,11.6148,1717185.0367443,0
+VVV.US,D,20200406,000000,12.3115,12.6346,11.8727,11.9587,4083271.1274795,0
+VVV.US,D,20200407,000000,12.5872,13.5676,12.52,12.8155,3270231.8132149,0
+VVV.US,D,20200408,000000,13.0161,13.2246,12.6623,13.0438,1682953.4747572,0
+VVV.US,D,20200409,000000,13.3669,14.1684,13.2296,13.4243,2325072.7755648,0
+VVV.US,D,20200413,000000,13.5222,13.7207,12.7008,13.3107,1376077.6253636,0
+VVV.US,D,20200414,000000,13.5952,13.9382,13.1683,13.4925,1218964.986151,0
+VVV.US,D,20200415,000000,12.9104,13.1387,12.6059,13.025,2533641.5369983,0
+VVV.US,D,20200416,000000,12.9983,13.2345,12.2838,12.6149,1423095.554588,0
+VVV.US,D,20200417,000000,13.025,13.7207,13.025,13.5676,2200427.9567997,0
+VVV.US,D,20200420,000000,13.0161,13.2641,12.6811,13.0438,1748375.8395079,0
+VVV.US,D,20200421,000000,12.6149,13.1871,12.52,13.0349,1904456.3408145,0
+VVV.US,D,20200422,000000,13.3768,13.4925,12.9202,13.1485,1406660.2762825,0
+VVV.US,D,20200423,000000,13.702,14.4906,13.5863,14.1961,3770664.888907,0
+VVV.US,D,20200424,000000,14.4343,15.0618,14.3482,14.9402,3650367.1921466,0
+VVV.US,D,20200427,000000,15.0252,16.0718,15.0252,15.9768,1938829.5687886,0
+VVV.US,D,20200428,000000,16.223,16.9563,16.0145,16.2813,2878933.1544985,0
+VVV.US,D,20200429,000000,16.7477,17.5472,16.6044,17.2349,1632130.8018789,0
+VVV.US,D,20200430,000000,16.7665,16.8139,16.2328,16.3662,2307428.2768694,0
+VVV.US,D,20200501,000000,15.9868,16.0816,15.5608,15.8533,1094766.4152452,0
+VVV.US,D,20200504,000000,15.5865,16.1379,15.2822,15.881,3750073.7376795,0
+VVV.US,D,20200505,000000,16.1567,16.5283,15.806,15.8533,1718042.1159664,0
+VVV.US,D,20200506,000000,15.9374,16.1853,15.4235,15.6438,1498749.2393082,0
+VVV.US,D,20200507,000000,16.1014,17.1361,15.2822,15.9284,3516029.3841628,0
+VVV.US,D,20200508,000000,16.2911,16.4632,16.1379,16.3385,1910747.3225423,0
+VVV.US,D,20200511,000000,15.8711,16.0095,15.5104,15.806,2346888.325681,0
+VVV.US,D,20200512,000000,15.7861,16.0332,15.2634,15.2732,1255508.7394278,0
+VVV.US,D,20200513,000000,15.1102,15.2535,14.368,14.8523,1488934.8221007,0
+VVV.US,D,20200514,000000,14.4717,15.5282,14.0993,15.5015,1612341.0753785,0
+VVV.US,D,20200515,000000,15.3009,15.796,15.1666,15.547,787947.23224645,0
+VVV.US,D,20200518,000000,16.3851,16.8899,16.1943,16.7754,2653438.3433042,0
+VVV.US,D,20200519,000000,16.7013,17.3001,16.5807,16.7842,1678706.5308435,0
+VVV.US,D,20200520,000000,17.2438,17.6509,16.9661,16.9957,1771097.0400417,0
+VVV.US,D,20200521,000000,16.8238,17.4424,16.7388,17.3179,1231819.1506821,0
+VVV.US,D,20200522,000000,17.3763,17.4049,17.0442,17.308,674901.82212645,0
+VVV.US,D,20200526,000000,18.0611,18.3664,17.899,18.1194,1629262.0656398,0
+VVV.US,D,20200527,000000,18.3467,18.654,17.6994,17.976,1640308.9769352,0
+VVV.US,D,20200528,000000,18.1698,18.1698,17.4998,17.5472,930835.59445261,0
+VVV.US,D,20200529,000000,17.4137,17.9405,17.2616,17.5768,1756981.0363254,0
+VVV.US,D,20200601,000000,17.5768,18.0452,17.4909,17.8644,1109135.3939385,0
+VVV.US,D,20200602,000000,18.0255,18.4594,17.9455,18.4396,2155844.658754,0
+VVV.US,D,20200603,000000,18.735,18.8981,18.2844,18.6599,1389066.3725825,0
+VVV.US,D,20200604,000000,18.9168,19.0128,18.3912,18.7252,3562711.3626177,0
+VVV.US,D,20200605,000000,19.6077,20.2006,18.5819,18.7824,3773944.4565088,0
+VVV.US,D,20200608,000000,18.9949,19.6462,18.8605,19.2044,1906368.8316405,0
+VVV.US,D,20200609,000000,18.8507,19.158,18.6689,18.8121,2455256.7344263,0
+VVV.US,D,20200610,000000,18.8023,18.8605,17.979,18.4396,1512783.279132,0
+VVV.US,D,20200611,000000,17.6519,17.9593,17.144,17.4039,2442405.6055949,0
+VVV.US,D,20200612,000000,18.1608,18.3131,17.3753,17.8644,1718497.470925,0
+VVV.US,D,20200615,000000,17.2616,18.1421,17.0976,17.8249,2518735.2394538,0
+VVV.US,D,20200616,000000,18.5918,18.6966,18.0551,18.3516,2217191.0906753,0
+VVV.US,D,20200617,000000,18.4781,19.2756,18.2479,19.0128,4701957.8621181,0
+VVV.US,D,20200618,000000,18.8694,19.3972,18.822,19.243,2444312.0250216,0
+VVV.US,D,20200619,000000,19.4624,19.6077,18.3813,18.6777,3002217.9797873,0
+VVV.US,D,20200622,000000,18.5048,18.6312,18.1985,18.4851,1053377.685209,0
+VVV.US,D,20200623,000000,18.6115,18.7113,17.984,18.401,2003040.6893495,0
+VVV.US,D,20200624,000000,18.1322,18.4949,17.815,18.1985,1676539.0412406,0
+VVV.US,D,20200625,000000,18.0157,18.3329,17.7863,18.0749,2146149.6457356,0
+VVV.US,D,20200626,000000,17.9109,18.2083,17.7004,18.0452,2691203.4597701,0
+VVV.US,D,20200629,000000,18.1985,18.7252,17.988,18.6777,1249679.1840579,0
+VVV.US,D,20200630,000000,18.5522,18.6511,18.1797,18.5137,1813783.02576,0
+VVV.US,D,20200701,000000,18.4949,18.8023,18.156,18.2281,2189212.0582196,0
+VVV.US,D,20200702,000000,18.5819,19.0889,18.4851,18.5522,1345534.4385411,0
+VVV.US,D,20200706,000000,18.9168,18.9851,18.5522,18.6689,2014151.3503392,0
+VVV.US,D,20200707,000000,18.4781,18.5167,18.2479,18.2756,1163897.3931587,0
+VVV.US,D,20200708,000000,18.7924,19.9041,18.5819,19.7213,2627075.3150016,0
+VVV.US,D,20200709,000000,19.7312,19.7688,18.6599,19.2044,2395892.6144247,0
+VVV.US,D,20200710,000000,19.1947,19.6027,19.0987,19.5593,1071741.6447391,0
+VVV.US,D,20200713,000000,19.8182,19.923,19.0602,19.069,1067041.3696665,0
+VVV.US,D,20200714,000000,18.9949,19.5593,18.7824,19.5306,1170070.9944972,0
+VVV.US,D,20200715,000000,20,20.2105,19.7787,20.1058,1288085.8450653,0
+VVV.US,D,20200716,000000,20.1245,20.4783,20,20.2303,1254450.2921241,0
+VVV.US,D,20200717,000000,20.3647,20.3647,20.0573,20.2569,1120392.7804149,0
+VVV.US,D,20200720,000000,20.163,20.2569,19.9407,20.1146,1368014.8068969,0
+VVV.US,D,20200721,000000,20.1334,20.7758,20.1334,20.4783,1302634.9419423,0
+VVV.US,D,20200722,000000,20.335,20.7185,20.2866,20.6503,799014.38154002,0
+VVV.US,D,20200723,000000,20.5357,20.7797,20.1334,20.1829,1383756.9337653,0
+VVV.US,D,20200724,000000,19.9605,20.2204,19.8863,20.1146,1063949.0035476,0
+VVV.US,D,20200727,000000,20.1334,20.6038,20.0761,20.335,869759.33980669,0
+VVV.US,D,20200728,000000,20.2204,20.4684,19.7411,19.7589,992749.70222232,0
+VVV.US,D,20200729,000000,19.923,20.163,19.6641,20.1334,1094749.2129468,0
+VVV.US,D,20200730,000000,19.8567,20.0573,19.6501,19.923,998403.18700821,0
+VVV.US,D,20200731,000000,19.7885,19.8469,19.3398,19.6551,1603500.1058825,0
+VVV.US,D,20200803,000000,19.8281,20.4398,19.6778,20.1829,1864001.5943933,0
+VVV.US,D,20200804,000000,19.158,20.2006,19.0325,20.0188,2257920.0619715,0
+VVV.US,D,20200805,000000,20.93,21.341,20.5949,20.9961,1596513.9489179,0
+VVV.US,D,20200806,000000,20.8904,20.9674,20.4398,20.6601,808606.18076778,0
+VVV.US,D,20200807,000000,20.5257,20.8321,20.4684,20.8232,894175.47268637,0
+VVV.US,D,20200810,000000,20.9397,21.0149,20.7283,20.7569,792678.87621616,0
+VVV.US,D,20200811,000000,21.0535,21.2353,20.6987,20.7085,913041.33457076,0
+VVV.US,D,20200812,000000,21.0337,21.1779,20.8706,20.9102,686331.2315871,0
+VVV.US,D,20200813,000000,20.6898,20.915,20.6226,20.8044,539209.08016594,0
+VVV.US,D,20200814,000000,20.6226,20.9674,20.6226,20.7946,526817.35389281,0
+VVV.US,D,20200817,000000,20.8806,21.1879,20.7896,20.9397,869804.87530255,0
+VVV.US,D,20200818,000000,20.8806,20.9102,20.6503,20.8044,1503885.6432412,0
+VVV.US,D,20200819,000000,20.8509,20.9774,20.6898,20.6898,600058.66923246,0
+VVV.US,D,20200820,000000,20.4783,20.6226,20.4229,20.5949,572545.11073447,0
+VVV.US,D,20200821,000000,20.4229,20.6127,20.3667,20.4319,583589.99823008,0
+VVV.US,D,20200824,000000,20.6414,20.8232,20.4496,20.7669,1074867.4035548,0
+VVV.US,D,20200825,000000,20.8509,20.9487,20.0573,20.2481,1004780.1802283,0
+VVV.US,D,20200826,000000,20.2204,20.3053,20.0474,20.0573,978099.41535458,0
+VVV.US,D,20200827,000000,20.173,20.2303,19.913,19.9802,911433.42561698,0
+VVV.US,D,20200828,000000,20.1285,20.2905,19.9832,20.2244,1404303.5613968,0
+VVV.US,D,20200831,000000,20.1857,20.2046,19.6274,19.6472,1095019.3902222,0
+VVV.US,D,20200901,000000,19.5701,19.7905,19.3675,19.5503,3342962.119101,0
+VVV.US,D,20200902,000000,19.6087,19.9832,19.4822,19.8784,1277067.2669674,0
+VVV.US,D,20200903,000000,19.8202,19.8686,19.1116,19.4249,1340989.9960544,0
+VVV.US,D,20200904,000000,19.6748,19.8488,19.2795,19.7806,1271800.3279463,0
+VVV.US,D,20200908,000000,19.5701,19.5701,19.166,19.2034,1474373.5824249,0
+VVV.US,D,20200909,000000,19.3092,19.5652,19.1363,19.5108,1127859.5898358,0
+VVV.US,D,20200910,000000,19.752,19.8251,19.3824,19.6274,1574137.8062527,0
+VVV.US,D,20200911,000000,19.6748,20.09,19.5503,19.9437,1412573.8193448,0
+VVV.US,D,20200914,000000,20.0998,20.2095,19.8488,20.1472,1284069.6143305,0
+VVV.US,D,20200915,000000,20.1769,20.2905,19.9931,20.0316,850193.24318597,0
+VVV.US,D,20200916,000000,20.2342,20.2342,19.8349,19.8883,1734195.0741975,0
+VVV.US,D,20200917,000000,19.7332,20.2816,19.6274,20.1186,1126199.0620868,0
+VVV.US,D,20200918,000000,20.1285,20.2046,19.3388,19.5108,2587092.1139376,0
+VVV.US,D,20200921,000000,19.1066,19.2321,18.5522,18.6739,1906909.1861914,0
+VVV.US,D,20200922,000000,18.8081,18.8951,18.5868,18.7786,2849211.6304013,0
+VVV.US,D,20200923,000000,18.8181,18.8804,18.2873,18.2973,1832466.745661,0
+VVV.US,D,20200924,000000,18.2686,18.6511,18.0571,18.4139,1319289.8025278,0
+VVV.US,D,20200925,000000,18.2597,18.5868,18.1253,18.4139,1407455.6296102,0
+VVV.US,D,20200928,000000,18.7786,18.8852,18.5769,18.6462,1746242.7545019,0
+VVV.US,D,20200929,000000,18.6739,18.828,18.4188,18.4337,962609.2515632,0
+VVV.US,D,20200930,000000,18.4434,18.5868,18.1628,18.3368,2394705.6558326,0
+VVV.US,D,20201001,000000,18.4811,18.6559,18.1925,18.3556,1537806.5519565,0
+VVV.US,D,20201002,000000,18.1055,18.9919,18.0374,18.8378,1184699.0195671,0
+VVV.US,D,20201005,000000,19.0869,19.2598,18.9385,19.0306,1837901.6600668,0
+VVV.US,D,20201006,000000,19.2598,19.329,18.7687,18.7687,866553.64089821,0
+VVV.US,D,20201007,000000,18.9624,19.2895,18.9238,18.9822,2835667.3501329,0
+VVV.US,D,20201008,000000,19.1363,19.329,18.7597,18.9722,1618267.7731396,0
+VVV.US,D,20201009,000000,18.9138,19.5603,18.9138,19.2795,2453613.4089758,0
+VVV.US,D,20201012,000000,19.329,19.3428,18.8754,18.9238,1539913.3275649,0
+VVV.US,D,20201013,000000,18.8181,18.9051,18.4484,18.5374,5938806.1553428,0
+VVV.US,D,20201014,000000,18.6165,19.1937,18.6066,19.1462,1146395.5723502,0
+VVV.US,D,20201015,000000,18.8577,19.3241,18.7786,19.3092,976217.28152573,0
+VVV.US,D,20201016,000000,19.3191,19.4723,18.9435,18.9722,592063.64805951,0
+VVV.US,D,20201019,000000,18.9624,19.0967,18.6066,18.6936,1662667.917302,0
+VVV.US,D,20201020,000000,18.8577,19.2321,18.7983,18.8754,1059103.0148883,0
+VVV.US,D,20201021,000000,18.7597,18.9822,18.4634,18.6836,1006821.1823427,0
+VVV.US,D,20201022,000000,18.8477,19.3775,18.8467,19.2895,2040240.1537667,0
+VVV.US,D,20201023,000000,19.5019,19.6234,19.2994,19.5603,1231017.7259549,0
+VVV.US,D,20201026,000000,19.2134,19.2134,18.5967,18.731,931377.97280328,0
+VVV.US,D,20201027,000000,18.6066,18.828,18.1925,18.2015,1005471.3078655,0
+VVV.US,D,20201028,000000,17.7873,18.3121,17.6619,17.981,1603950.4013416,0
+VVV.US,D,20201029,000000,19.3872,20.1917,19.1363,19.2134,2073719.8741222,0
+VVV.US,D,20201030,000000,19.1263,19.5701,18.7073,18.9435,1783863.1692808,0
+VVV.US,D,20201102,000000,19.2598,19.8102,19.0306,19.8004,1611416.1988627,0
+VVV.US,D,20201103,000000,19.9832,20.4456,19.7539,20.3498,1545859.2514242,0
+VVV.US,D,20201104,000000,20.1472,20.512,19.6274,20.3202,1158383.5505601,0
+VVV.US,D,20201105,000000,20.7055,20.9863,20.5218,20.6197,2179384.4863133,0
+VVV.US,D,20201106,000000,20.7352,21.0614,20.6008,20.9567,1706077.4114545,0
+VVV.US,D,20201109,000000,22.3826,22.681,21.3697,21.4181,1767900.4482324,0
+VVV.US,D,20201110,000000,21.6987,22.0773,21.4665,21.8224,1431076.4091622,0
+VVV.US,D,20201111,000000,21.9005,21.929,21.264,21.4478,1659860.9069573,0
+VVV.US,D,20201112,000000,21.1779,21.3034,20.6197,20.8025,748960.75259176,0
+VVV.US,D,20201113,000000,21.2253,21.5822,21.1978,21.5249,1859772.8646778,0
+VVV.US,D,20201116,000000,21.8026,21.9389,21.3173,21.3894,1605647.3574872,0
+VVV.US,D,20201117,000000,21.1493,21.5249,20.9567,21.4567,1261739.0071613,0
+VVV.US,D,20201118,000000,21.3894,21.6306,21.1779,21.1879,992149.64557689,0
+VVV.US,D,20201119,000000,21.0712,21.346,20.9467,21.3223,969012.5541809,0
+VVV.US,D,20201120,000000,21.2353,21.765,21.1395,21.7452,1438323.6363031,0
+VVV.US,D,20201123,000000,21.9102,22.015,21.7749,21.852,1646687.9939551,0
+VVV.US,D,20201124,000000,22.0625,22.7759,21.8815,22.7572,2506368.8106783,0
+VVV.US,D,20201125,000000,22.5349,22.7107,22.0437,22.1514,1438766.8484629,0
+VVV.US,D,20201127,000000,22.107,22.4755,22.107,22.186,1273608.5930818,0
+VVV.US,D,20201130,000000,21.9992,22.4755,21.9814,22.0673,1959207.2091356,0
+VVV.US,D,20201201,000000,22.4173,22.5714,22.0773,22.2898,3044571.0504359,0
+VVV.US,D,20201202,000000,22.1267,22.3639,21.8648,21.9527,1973826.1271061,0
+VVV.US,D,20201203,000000,22.0091,22.1662,21.9527,22.0673,827295.97206819,0
+VVV.US,D,20201204,000000,22.186,22.5022,22.1761,22.3688,877367.81521481,0
+VVV.US,D,20201207,000000,22.3292,22.8224,22.2087,22.2898,867580.71930481,0
+VVV.US,D,20201208,000000,22.097,22.4073,22.0625,22.3095,940082.33581174,0
+VVV.US,D,20201209,000000,22.4667,22.7651,22.4173,22.5616,1222886.0982944,0
+VVV.US,D,20201210,000000,22.4073,22.9114,22.3095,22.775,1146603.0118313,0
+VVV.US,D,20201211,000000,22.4923,22.7354,21.9242,22.3194,1199683.2334044,0
+VVV.US,D,20201214,000000,22.5319,22.5467,22.0872,22.2798,2638841.6871316,0
+VVV.US,D,20201215,000000,22.3876,22.7552,22.3292,22.6001,1477179.5808697,0
+VVV.US,D,20201216,000000,22.7265,22.7552,22.4271,22.5902,701397.40931702,0
+VVV.US,D,20201217,000000,22.6792,22.8125,22.5813,22.7087,604547.45722427,0
+VVV.US,D,20201218,000000,22.9212,22.9312,22.5616,22.6593,2053680.2083445,0
+VVV.US,D,20201221,000000,22.2512,22.6149,22.0476,22.6099,1020972.6025558,0
+VVV.US,D,20201222,000000,22.5417,22.6593,22.4173,22.4271,957955.5238864,0
+VVV.US,D,20201223,000000,22.6001,22.8026,22.4845,22.6198,679653.70409433,0
+VVV.US,D,20201224,000000,22.7087,22.8323,22.4568,22.7454,574879.56382217,0
+VVV.US,D,20201228,000000,22.9015,22.9963,22.7502,22.7829,926405.49665546,0
+VVV.US,D,20201229,000000,22.9114,22.9312,22.4667,22.6396,824348.30763624,0
+VVV.US,D,20201230,000000,22.6495,22.8915,22.5319,22.6198,673472.00755648,0
+VVV.US,D,20201231,000000,22.4923,22.6089,22.3688,22.4073,1210818.1799918,0
+VVV.US,D,20210104,000000,22.4923,22.4923,21.7966,22.0279,1748279.7090166,0
+VVV.US,D,20210105,000000,22.0773,22.5122,22.0279,22.4271,2215193.6002569,0
+VVV.US,D,20210106,000000,22.6792,23.1921,22.6693,22.8224,2779336.9060555,0
+VVV.US,D,20210107,000000,23.0645,23.3472,22.9312,23.1534,1436861.4409361,0
+VVV.US,D,20210108,000000,23.1921,23.4243,23.026,23.1921,1600368.2756673,0
+VVV.US,D,20210111,000000,22.1168,22.7354,22.0279,22.5122,2163771.8826331,0
+VVV.US,D,20210112,000000,22.5813,23.026,22.4667,22.9509,2351073.5437004,0
+VVV.US,D,20210113,000000,22.9015,23.278,22.7354,23.0744,2442216.3803122,0
+VVV.US,D,20210114,000000,23.1921,23.3847,22.9746,23.0063,1018095.7711174,0
+VVV.US,D,20210115,000000,22.7552,23.026,22.6297,23.0063,858674.98821467,0
+VVV.US,D,20210119,000000,23.2008,24.2178,23.0942,23.8403,3015778.4504541,0
+VVV.US,D,20210120,000000,23.9559,24.4312,23.9559,24.4016,3793793.8851037,0
+VVV.US,D,20210121,000000,24.2751,24.4214,24.0429,24.285,2005591.6890175,0
+VVV.US,D,20210122,000000,24.2554,24.2949,23.8917,24.1407,1935444.7635964,0
+VVV.US,D,20210125,000000,23.9845,24.2267,23.9134,24.1022,1392052.4892109,0
+VVV.US,D,20210126,000000,24.1891,24.2751,23.87,24.2178,1643485.3307464,0
+VVV.US,D,20210127,000000,23.8007,24.0528,23.5685,23.6179,3401260.7084996,0
+VVV.US,D,20210128,000000,23.7712,23.8897,23.0942,23.2385,2791239.884673,0
+VVV.US,D,20210129,000000,23.1634,23.3373,22.8817,22.9864,2468478.218624,0
+VVV.US,D,20210201,000000,23.1723,23.2879,22.9864,23.1821,1836752.1417712,0
+VVV.US,D,20210202,000000,23.3472,23.7523,23.2108,23.7149,1845412.9930836,0
+VVV.US,D,20210203,000000,23.5201,24.3344,23.5201,24.209,2834721.223719,0
+VVV.US,D,20210204,000000,24.6734,24.6734,22.6593,23.2295,3767748.5933723,0
+VVV.US,D,20210205,000000,23.278,23.3749,22.694,22.9509,2396801.300542,0
+VVV.US,D,20210208,000000,23.114,23.8206,23.0457,23.6565,2056990.1329434,0
+VVV.US,D,20210209,000000,23.6852,23.6852,23.278,23.2879,1701238.5060944,0
+VVV.US,D,20210210,000000,23.4243,23.8797,23.104,23.7149,2687464.48961,0
+VVV.US,D,20210211,000000,23.7149,23.8106,23.3373,23.6378,2426473.2415438,0
+VVV.US,D,20210212,000000,23.3749,23.5784,23.3749,23.5597,947662.47802241,0
+VVV.US,D,20210216,000000,23.7246,23.7246,23.4816,23.6465,1622598.7047457,0
+VVV.US,D,20210217,000000,23.4727,23.6565,23.3561,23.6378,1875603.0268383,0
+VVV.US,D,20210218,000000,23.6081,23.7336,23.4243,23.6852,2731359.6957183,0
+VVV.US,D,20210219,000000,23.7425,24.4412,23.7286,24.4115,1632472.8240478,0
+VVV.US,D,20210222,000000,24.3344,24.4016,23.8897,23.8997,1382690.3912623,0
+VVV.US,D,20210223,000000,23.9559,23.9559,23.3561,23.7613,1289718.0396169,0
+VVV.US,D,20210224,000000,23.87,24.4609,23.8403,24.4412,1244139.0320617,0
+VVV.US,D,20210225,000000,24.4362,24.7761,24.2692,24.5419,2182186.4371585,0
+VVV.US,D,20210226,000000,24.4461,24.7663,24.2791,24.289,2204850.9712974,0
+VVV.US,D,20210301,000000,24.7376,24.9323,24.4165,24.8147,2008942.0896128,0
+VVV.US,D,20210302,000000,24.4065,24.7189,24.3868,24.5913,1045460.580329,0
+VVV.US,D,20210303,000000,24.5913,24.7564,24.1783,24.3483,1352899.0460714,0
+VVV.US,D,20210304,000000,24.3186,24.4165,23.6762,23.9007,1392446.1182751,0
+VVV.US,D,20210305,000000,24.0458,24.8048,23.5695,24.8048,1416433.2055938,0
+VVV.US,D,20210308,000000,24.9906,25.9156,24.8532,25.7111,2175167.8993967,0
+VVV.US,D,20210309,000000,25.8266,26.0994,25.1556,25.1656,1374521.3233051,0
+VVV.US,D,20210310,000000,25.205,25.6429,25.1359,25.5065,814567.28312569,0
+VVV.US,D,20210311,000000,25.7199,26.0401,25.5302,25.5737,820114.51842124,0
+VVV.US,D,20210312,000000,25.633,25.9927,25.4966,25.9927,944529.63590731,0
+VVV.US,D,20210315,000000,25.9056,26.1241,25.633,26.0599,956640.05400602,0
+VVV.US,D,20210316,000000,25.9827,25.9827,25.4285,25.6914,869530.65042749,0
+VVV.US,D,20210317,000000,25.7782,25.9443,25.5253,25.8465,836789.61700486,0
+VVV.US,D,20210318,000000,25.8859,26.2209,25.6714,25.7397,1043097.7940438,0
+VVV.US,D,20210319,000000,25.8069,26.0303,25.2921,25.4285,2805118.091911,0
+VVV.US,D,20210322,000000,25.4382,25.7397,25.0489,25.5737,1942249.7904776,0
+VVV.US,D,20210323,000000,25.3592,25.545,24.5519,24.6013,1869624.7221819,0
+VVV.US,D,20210324,000000,24.8147,25.2722,24.7524,24.8434,1381037.9587125,0
+VVV.US,D,20210325,000000,24.795,25.4769,24.6013,25.4087,1810657.2669442,0
+VVV.US,D,20210326,000000,25.623,25.9343,25.2624,25.4867,2007984.8322999,0
+VVV.US,D,20210329,000000,25.2821,25.8612,25.1952,25.545,910032.95614433,0
+VVV.US,D,20210330,000000,25.4185,25.7397,25.3504,25.6814,1097084.6779344,0
+VVV.US,D,20210331,000000,25.633,25.8069,25.3504,25.3691,1519200.7483485,0
+VVV.US,D,20210401,000000,25.4285,25.4769,25.1062,25.4669,916096.26039295,0
+VVV.US,D,20210405,000000,25.7595,25.8859,25.1853,25.3691,999336.15872337,0
+VVV.US,D,20210406,000000,25.3019,25.7782,25.3019,25.6617,1088039.304657,0
+VVV.US,D,20210407,000000,25.6429,25.7011,25.4185,25.6133,901077.64195871,0
+VVV.US,D,20210408,000000,25.5737,25.7495,25.4669,25.6914,1027063.2281019,0
+VVV.US,D,20210409,000000,25.7871,25.8168,25.5351,25.7782,1004352.1465672,0
+VVV.US,D,20210412,000000,25.8465,26.2832,25.8218,26.1685,1440652.0179914,0
+VVV.US,D,20210413,000000,25.9443,26.1241,25.5737,25.8762,1332210.7524527,0
+VVV.US,D,20210414,000000,25.8168,26.2082,25.8168,25.9827,728472.81515487,0
+VVV.US,D,20210415,000000,26.0994,26.303,25.963,26.2645,740150.14009297,0
+VVV.US,D,20210416,000000,26.4799,26.6499,26.2932,26.4799,845607.312803,0
+VVV.US,D,20210419,000000,27.734,27.9385,27.2961,27.5986,2403018.4135767,0
+VVV.US,D,20210420,000000,27.4524,27.7636,27.2774,27.5689,1189103.8198665,0
+VVV.US,D,20210421,000000,27.6569,27.8516,27.6085,27.6085,1194744.1499535,0
+VVV.US,D,20210422,000000,27.6954,27.9722,27.5205,27.7834,2050002.9640789,0
+VVV.US,D,20210423,000000,27.8911,28.065,27.724,28.0462,1118912.3708494,0
+VVV.US,D,20210426,000000,28.2211,28.3378,28.0462,28.1144,1233621.3444182,0
+VVV.US,D,20210427,000000,28.0265,28.2844,27.7834,28.1343,1365523.5093234,0
+VVV.US,D,20210428,000000,28.2795,28.581,28.2301,28.2795,1257562.896241,0
+VVV.US,D,20210429,000000,29.3497,30.4497,29.2134,30.3518,2688803.2331883,0
+VVV.US,D,20210430,000000,30.4211,30.8578,30.1532,30.5564,2875081.8634487,0
+VVV.US,D,20210503,000000,30.8478,30.9172,30.5564,30.7027,1410219.1282589,0
+VVV.US,D,20210504,000000,30.7411,31.1257,30.6393,30.9646,1247839.5500252,0
+VVV.US,D,20210505,000000,31.0733,31.2768,31.0139,31.1305,1488642.3830273,0
+VVV.US,D,20210506,000000,31.1504,31.1988,30.4792,31.0633,1317298.3835088,0
+VVV.US,D,20210507,000000,30.8775,31.5694,30.8578,31.2965,1242201.2437379,0
+VVV.US,D,20210510,000000,31.4804,31.7482,31.3934,31.4132,1513129.3489006,0
+VVV.US,D,20210511,000000,31.18,31.2472,30.7758,30.9556,965307.98861778,0
+VVV.US,D,20210512,000000,31.083,31.083,30.2006,30.245,728961.56281043,0
+VVV.US,D,20210513,000000,30.2263,30.7126,30.1384,30.664,919881.77794871,0
+VVV.US,D,20210514,000000,30.8972,30.9646,30.586,30.8578,677016.69293413,0
+VVV.US,D,20210517,000000,30.7907,30.8875,30.4497,30.8578,799513.24819466,0
+VVV.US,D,20210518,000000,30.8094,30.9269,30.4695,30.5079,813683.89450603,0
+VVV.US,D,20210519,000000,30.5762,30.844,30.0702,30.8192,1268191.8928744,0
+VVV.US,D,20210520,000000,30.9843,31.9004,30.7126,31.599,1962978.5600926,0
+VVV.US,D,20210521,000000,31.7828,32.0704,31.675,31.7926,3136066.0282156,0
+VVV.US,D,20210524,000000,31.7828,31.8905,31.3697,31.7531,1040593.3417715,0
+VVV.US,D,20210525,000000,31.7631,31.9092,31.5496,31.5594,905666.60804139,0
+VVV.US,D,20210526,000000,31.5594,31.7679,31.3549,31.7334,650736.64042396,0
+VVV.US,D,20210527,000000,32.022,32.3549,31.9824,32.0812,1095106.4136143,0
+VVV.US,D,20210528,000000,32.2364,32.4033,31.8865,32.2364,1106452.8472825,0
+VVV.US,D,20210601,000000,32.4518,32.7206,32.271,32.6375,907031.66101726,0
+VVV.US,D,20210602,000000,32.775,32.8917,32.4814,32.7256,862816.69453804,0
+VVV.US,D,20210603,000000,32.6762,32.8817,32.2957,32.7651,810080.51893371,0
+VVV.US,D,20210604,000000,32.8432,33.0191,32.5793,32.9795,646327.79252489,0
+VVV.US,D,20210607,000000,33.0191,33.1555,32.857,33.0289,768557.20620971,0
+VVV.US,D,20210608,000000,32.9697,33.4579,32.7918,33.4381,880604.88302043,0
+VVV.US,D,20210609,000000,33.4095,33.6248,33.184,33.4095,717255.9046749,0
+VVV.US,D,20210610,000000,33.7998,33.7998,33.1603,33.184,587117.4813093,0
+VVV.US,D,20210611,000000,33.2237,33.6545,33.2237,33.6545,1061045.8627117,0
+VVV.US,D,20210614,000000,33.6921,33.8492,33.0092,33.106,1092146.6063834,0
+VVV.US,D,20210615,000000,33.2039,33.4183,33.0586,33.3897,603253.23724196,0
+VVV.US,D,20210616,000000,33.3611,33.4529,32.5012,32.7059,1456151.288882,0
+VVV.US,D,20210617,000000,32.6672,32.6762,31.6523,32.2562,1556456.8791604,0
+VVV.US,D,20210618,000000,31.8569,31.9726,31.5831,31.6029,1754216.5257768,0
+VVV.US,D,20210621,000000,31.9626,32.4716,31.9439,32.4222,832708.62467597,0
+VVV.US,D,20210622,000000,32.3936,32.5991,32.1109,32.432,720761.12595614,0
+VVV.US,D,20210623,000000,32.5595,32.5981,31.5437,31.6889,1844671.2704512,0
+VVV.US,D,20210624,000000,31.8767,32.0021,31.5684,31.9626,925845.91600635,0
+VVV.US,D,20210625,000000,31.8964,32.3056,31.8668,32.188,1536993.9963304,0
+VVV.US,D,20210628,000000,32.0911,32.0911,31.5684,31.7284,954460.42160423,0
+VVV.US,D,20210629,000000,31.9824,32.1109,31.6029,31.6612,403558.83800157,0
+VVV.US,D,20210630,000000,31.4843,31.7679,31.4843,31.7087,744497.26209765,0
+VVV.US,D,20210701,000000,31.9528,32.1593,31.7679,32.0021,807813.86313983,0
+VVV.US,D,20210702,000000,32.0021,32.0516,31.6702,31.7679,598305.04669193,0
+VVV.US,D,20210706,000000,31.7679,31.8075,30.8301,31.26,1412615.307241,0
+VVV.US,D,20210707,000000,31.1731,31.6029,31.0456,31.4942,710924.44695066,0
+VVV.US,D,20210708,000000,30.9092,31.1819,30.6256,30.7521,821309.57221257,0
+VVV.US,D,20210709,000000,31.1334,31.3381,31.0159,31.2798,565987.99933075,0
+VVV.US,D,20210712,000000,31.0356,31.5239,30.9379,31.3876,581112.86725534,0
+VVV.US,D,20210713,000000,31.2699,31.3095,30.7668,30.9289,616441.32874267,0
+VVV.US,D,20210714,000000,30.9379,31.3411,30.7521,30.7916,555505.72818397,0
+VVV.US,D,20210715,000000,30.5366,30.8004,30.332,30.4211,602524.66930821,0
+VVV.US,D,20210716,000000,30.4398,30.6206,29.6541,29.7065,937401.81295549,0
+VVV.US,D,20210719,000000,29.2084,29.7559,29.0533,29.4624,981907.19470831,0
+VVV.US,D,20210720,000000,29.3744,30.1472,29.2282,29.9604,1211641.8665169,0
+VVV.US,D,20210721,000000,30.2727,30.4497,29.8142,29.8439,916021.37979976,0
+VVV.US,D,20210722,000000,29.8439,29.8636,29.0908,29.1699,877022.75734618,0
+VVV.US,D,20210723,000000,29.3073,29.6878,29.3073,29.6491,801481.39351568,0
+VVV.US,D,20210726,000000,29.7065,29.9032,29.495,29.8735,657629.70259712,0
+VVV.US,D,20210727,000000,29.6096,29.913,29.4338,29.6778,645456.54670412,0
+VVV.US,D,20210728,000000,29.8043,30.088,29.3942,29.7944,657919.10597081,0
+VVV.US,D,20210729,000000,30.0781,30.4011,29.9901,30.1175,575708.30984681,0
+VVV.US,D,20210730,000000,29.913,30.332,29.8982,29.9704,725408.7822335,0
+VVV.US,D,20210802,000000,30.2441,30.665,30.1175,30.1859,993085.65299177,0
+VVV.US,D,20210803,000000,30.1956,30.8498,29.7757,30.6937,1227096.6138115,0
+VVV.US,D,20210804,000000,30.4695,30.5268,29.908,30.0484,1588441.0114519,0
+VVV.US,D,20210805,000000,29.9506,31.0159,29.7944,30.4695,1230285.1104215,0
+VVV.US,D,20210806,000000,31.0753,31.3973,30.4595,30.4892,1125014.1272946,0
+VVV.US,D,20210809,000000,30.3617,30.5079,29.5652,29.8043,1836158.1565253,0
+VVV.US,D,20210810,000000,29.7944,29.9901,29.3557,29.6096,2253624.5468622,0
+VVV.US,D,20210811,000000,29.5997,30.5268,29.4338,30.4792,6848764.2308939,0
+VVV.US,D,20210812,000000,30.6937,30.7668,30.1374,30.2343,1240989.9995481,0
+VVV.US,D,20210813,000000,30.2629,30.5268,29.9704,29.9901,1082290.7012798,0
+VVV.US,D,20210816,000000,29.8933,30.3024,29.7658,30.2826,1136854.3681179,0
+VVV.US,D,20210817,000000,30.1859,30.254,29.5267,29.7658,722351.83261149,0
+VVV.US,D,20210818,000000,29.7065,29.834,29.4525,29.4624,811621.64249356,0
+VVV.US,D,20210819,000000,29.1008,29.3942,28.9643,29.0731,626684.79151116,0
+VVV.US,D,20210820,000000,29.0631,29.2677,28.994,29.1205,725899.55368887,0
+VVV.US,D,20210823,000000,29.2875,29.4041,29.1502,29.1896,497014.87780296,0
+VVV.US,D,20210824,000000,29.2677,29.6096,29.16,29.4624,1088392.4577249,0
+VVV.US,D,20210825,000000,29.4723,29.908,29.3942,29.746,969265.5291579,0
+VVV.US,D,20210826,000000,29.6581,29.7164,29.2776,29.4338,1197615.9218924,0
+VVV.US,D,20210827,000000,29.5068,30.1354,29.5068,30.0069,602139.13544328,0
+VVV.US,D,20210830,000000,30.0465,30.0563,29.7619,29.7915,404269.19173697,0
+VVV.US,D,20210831,000000,29.6057,29.7223,29.3892,29.5859,640677.34343873,0
+VVV.US,D,20210901,000000,29.6838,30.0267,29.3892,29.8805,537760.03949772,0
+VVV.US,D,20210902,000000,29.9298,30.165,29.83,30.0563,580610.96490098,0
+VVV.US,D,20210903,000000,29.9575,30.1749,29.8903,30.1552,861097.47659437,0
+VVV.US,D,20210907,000000,30.0267,30.2817,29.9772,30.2323,1200682.9905135,0
+VVV.US,D,20210908,000000,30.2421,30.5762,30.1602,30.5662,969903.02609993,0
+VVV.US,D,20210909,000000,30.5079,31.0278,30.331,30.8311,1111549.787119,0
+VVV.US,D,20210910,000000,30.9982,31.1751,30.5268,30.5268,781416.43024034,0
+VVV.US,D,20210913,000000,30.8411,31.087,30.6256,31.0574,1018162.5565113,0
+VVV.US,D,20210914,000000,31.263,31.675,31.087,31.3904,1080467.2576455,0
+VVV.US,D,20210915,000000,31.4103,31.5674,31.2135,31.4587,525425.99151933,0
+VVV.US,D,20210916,000000,31.4685,31.4685,30.9883,31.2333,517199.24526745,0
+VVV.US,D,20210917,000000,31.0574,31.1059,30.1058,30.3707,2138368.1354432,0
+VVV.US,D,20210920,000000,29.7717,30.0267,29.242,29.8805,872171.70918732,0
+VVV.US,D,20210921,000000,30.0465,30.2866,29.8903,30.1255,793229.3497661,0
+VVV.US,D,20210922,000000,30.4981,31.0772,30.3607,30.5564,807044.81920976,0
+VVV.US,D,20210923,000000,30.8114,31.8124,30.7431,31.5871,979970.41828443,0
+VVV.US,D,20210924,000000,31.5674,31.8618,31.4103,31.5377,596116.30719097,0
+VVV.US,D,20210927,000000,31.7531,32.0288,31.4982,31.7136,675520.09297023,0
+VVV.US,D,20210928,000000,31.7037,31.8618,31.4458,31.508,650106.22678129,0
+VVV.US,D,20210929,000000,31.4982,31.6939,31.2778,31.3806,783834.8710204,0
+VVV.US,D,20210930,000000,31.5871,31.5871,30.5762,30.586,845179.27914193,0
+VVV.US,D,20211001,000000,30.7037,31.4053,30.5268,31.1651,657312.97792593,0
+VVV.US,D,20211004,000000,31.3025,31.684,30.9982,31.1354,1000134.5477508,0
+VVV.US,D,20211005,000000,31.2531,31.342,30.6256,30.753,1175367.2786157,0
+VVV.US,D,20211006,000000,30.4981,30.8508,30.0958,30.8508,835091.64895927,0
+VVV.US,D,20211007,000000,31.0476,31.5278,30.9586,31.2728,705588.69873588,0
+VVV.US,D,20211008,000000,31.2828,31.6118,31.2135,31.4685,426365.03812765,0
+VVV.US,D,20211011,000000,31.5476,31.7926,31.2037,31.2037,405845.7317936,0
+VVV.US,D,20211012,000000,32.862,34.1199,32.3866,34.0884,4214452.8196503,0
+VVV.US,D,20211013,000000,34.6576,35.2673,34.4115,34.6477,2224564.8053048,0
+VVV.US,D,20211014,000000,35.0301,35.0301,34.039,34.4026,1319595.3963,0
+VVV.US,D,20211015,000000,34.539,34.628,34.0982,34.2544,856832.31848223,0
+VVV.US,D,20211018,000000,34.2642,34.451,34.0982,34.3334,706193.81488086,0
+VVV.US,D,20211019,000000,34.4609,34.4609,33.5883,34.0982,933491.83171105,0
+VVV.US,D,20211020,000000,34.0982,34.284,33.8136,34.0488,937700.32342834,0
+VVV.US,D,20211021,000000,34.0242,34.5785,33.9026,34.5202,1038797.2194349,0
+VVV.US,D,20211022,000000,34.618,34.961,34.5004,34.6082,511196.65501331,0
+VVV.US,D,20211025,000000,34.8236,34.8829,33.8038,33.8927,868970.05787847,0
+VVV.US,D,20211026,000000,33.8235,34.1229,33.4499,33.8038,592141.56435242,0
+VVV.US,D,20211027,000000,33.6278,33.7,33.0488,33.0685,922936.70377091,0
+VVV.US,D,20211028,000000,33.1069,33.4697,33.0823,33.3431,983204.45039033,0
+VVV.US,D,20211029,000000,33.3531,33.6477,32.9401,33.3136,3253904.8081996,0
+VVV.US,D,20211101,000000,33.4796,33.8829,33.3728,33.4796,1699168.1588827,0
+VVV.US,D,20211102,000000,33.5192,34.5004,33.4993,34.2741,1534879.1255227,0
+VVV.US,D,20211103,000000,34.3927,34.8434,34.1032,34.6664,1326990.3608275,0
+VVV.US,D,20211104,000000,33.8829,35.5204,33.4401,33.7642,1314130.1248969,0
+VVV.US,D,20211105,000000,33.8927,34.2741,33.5192,33.618,869024.7004735,0
+VVV.US,D,20211108,000000,33.8334,33.8334,33.3334,33.5783,717703.16443422,0
+VVV.US,D,20211109,000000,33.618,34.1911,33.618,34.118,920059.87233251,0
+VVV.US,D,20211110,000000,34.118,34.6764,34.029,34.1575,1021218.4942335,0
+VVV.US,D,20211111,000000,34.3334,34.7258,34.1496,34.5785,1184340.8069996,0
+VVV.US,D,20211112,000000,34.6082,34.8098,34.3631,34.4906,644732.02637,0
+VVV.US,D,20211115,000000,34.5588,35.8147,34.5588,35.6863,1443423.6118394,0
+VVV.US,D,20211116,000000,35.7456,35.805,34.9116,34.961,1405761.7091642,0
+VVV.US,D,20211117,000000,36.4424,36.6973,35.9907,36.1874,1541461.5344241,0
+VVV.US,D,20211118,000000,36.2457,36.3742,35.6765,35.8444,974179.31511105,0
+VVV.US,D,20211119,000000,35.7852,35.9808,35.374,35.3927,837521.22063833,0
+VVV.US,D,20211122,000000,35.4808,35.8642,35.384,35.5895,850349.0757718,0
+VVV.US,D,20211123,000000,35.6863,36.129,35.461,35.7852,736182.48055377,0
+VVV.US,D,20211124,000000,35.805,35.9324,35.5204,35.8147,611715.7561724,0
+VVV.US,D,20211126,000000,34.9728,35.2585,34.0498,34.6092,689105.86113478,0
+VVV.US,D,20211129,000000,34.953,34.953,34.3433,34.4312,929955.24153265,0
+VVV.US,D,20211130,000000,34.1466,34.2297,33.3888,33.5359,1377007.5613791,0
+VVV.US,D,20211201,000000,34.3334,34.6664,33.3985,33.3985,1153034.6476465,0
+VVV.US,D,20211202,000000,33.5459,34.54,33.5459,33.8315,1787258.0934721,0
+VVV.US,D,20211203,000000,34.3038,34.5499,33.4865,33.7424,1266318.8661447,0
+VVV.US,D,20211206,000000,34.2148,34.8948,33.7721,34.5894,1063705.1356698,0
+VVV.US,D,20211207,000000,34.9333,35.2979,34.5103,34.6092,991224.76906099,0
+VVV.US,D,20211208,000000,34.8157,35.0321,34.619,34.8652,631290.9598923,0
+VVV.US,D,20211209,000000,34.5696,34.8157,34.4906,34.5301,535553.08579841,0
+VVV.US,D,20211210,000000,34.8355,34.9827,34.3334,34.5202,749033.60938513,0
+VVV.US,D,20211213,000000,34.2247,34.4461,33.6782,34.0083,1510610.7300296,0
+VVV.US,D,20211214,000000,33.9006,34.3334,33.8215,34.2445,1152914.2315574,0
+VVV.US,D,20211215,000000,34.1171,34.9046,33.949,34.6487,1558627.4044631,0
+VVV.US,D,20211216,000000,34.629,35.4748,34.5301,35.2683,1358508.0072613,0
+VVV.US,D,20211217,000000,35.2979,35.6863,34.8552,35.0124,3184317.4634277,0
+VVV.US,D,20211220,000000,34.7366,34.8454,33.8018,34.5301,1404241.8355024,0
+VVV.US,D,20211221,000000,34.7366,35.3119,34.7071,35.1992,987705.38118104,0
+VVV.US,D,20211222,000000,35.2189,35.387,35.0815,35.1892,805861.90821733,0
+VVV.US,D,20211223,000000,35.2585,35.5144,35.1538,35.2189,1056797.906898,0
+VVV.US,D,20211227,000000,35.4156,36.0065,35.3177,35.9769,868972.08167829,0
+VVV.US,D,20211228,000000,36.0164,36.6271,36.0164,36.4097,784232.54768424,0
+VVV.US,D,20211229,000000,36.4295,36.9167,36.4295,36.804,616493.94753789,0
+VVV.US,D,20211230,000000,36.7447,36.9118,36.469,36.4789,524914.9820658,0
+VVV.US,D,20211231,000000,36.3909,36.804,36.2526,36.7053,438982.41808026,0
+VVV.US,D,20220103,000000,36.725,36.9662,36.3415,36.5777,921210.40252789,0
+VVV.US,D,20220104,000000,36.8534,37.3702,36.7348,36.7348,1362725.6060778,0
+VVV.US,D,20220105,000000,36.8238,36.9908,35.7012,35.7703,1128368.5754895,0
+VVV.US,D,20220106,000000,35.9275,36.302,35.7901,35.8791,1099798.5934876,0
+VVV.US,D,20220107,000000,35.8297,35.9868,34.6487,34.7465,1169736.0556277,0
+VVV.US,D,20220110,000000,34.5894,34.7762,33.9786,34.5696,1430648.3755011,0
+VVV.US,D,20220111,000000,34.7959,35.1695,34.2642,35.1595,795106.4240954,0
+VVV.US,D,20220112,000000,35.2288,35.4847,34.8355,35.2979,1449871.4380531,0
+VVV.US,D,20220113,000000,35.5144,35.7604,35.4017,35.4551,643977.14903865,0
+VVV.US,D,20220114,000000,35.0024,35.2386,34.5943,34.9827,691504.06391669,0
+VVV.US,D,20220118,000000,34.6872,34.7851,34.1565,34.2247,1111452.6447278,0
+VVV.US,D,20220119,000000,34.451,34.451,33.8462,33.9688,1039213.1102971,0
+VVV.US,D,20220120,000000,33.9885,34.373,33.1526,33.2503,1460278.8286066,0
+VVV.US,D,20220121,000000,33.3591,33.5656,32.5022,32.6308,1057619.5696233,0
+VVV.US,D,20220124,000000,32.02,33.4272,31.8431,33.2404,1751520.8244219,0
+VVV.US,D,20220125,000000,32.768,33.2602,31.8826,32.9064,1941027.4153888,0
+VVV.US,D,20220126,000000,33.3294,33.526,32.3056,32.6308,1251220.3076178,0
+VVV.US,D,20220127,000000,32.8767,33.2306,31.8332,31.9508,1012177.1685556,0
+VVV.US,D,20220128,000000,31.8233,32.2957,31.2324,32.2957,1069282.7279626,0
+VVV.US,D,20220131,000000,32.2166,32.4627,31.9409,32.4232,1751564.336118,0
+VVV.US,D,20220201,000000,32.4726,32.9064,32.3846,32.9064,1240568.0372865,0
+VVV.US,D,20220202,000000,32.8076,33.2898,32.8076,32.9251,1146865.0939076,0
+VVV.US,D,20220203,000000,32.8076,32.9745,32.1237,32.1386,708974.51582798,0
+VVV.US,D,20220204,000000,31.9508,32.0793,31.3312,31.5871,863888.29654059,0
+VVV.US,D,20220207,000000,31.5772,32.3155,31.508,32.0595,1320419.0828251,0
+VVV.US,D,20220208,000000,32.1731,32.4143,31.7936,32.2858,1361068.1140285,0
+VVV.US,D,20220209,000000,32.1534,33.5359,31.2838,33.3788,3029826.6568766,0
+VVV.US,D,20220210,000000,33.1526,33.6397,32.4824,32.6603,2036658.0280924,0
+VVV.US,D,20220211,000000,32.768,32.8175,31.4488,31.6068,1622347.7535685,0
+VVV.US,D,20220214,000000,31.4982,31.9508,31.3114,31.6266,2116547.5258275,0
+VVV.US,D,20220215,000000,31.7936,32.5714,31.676,32.3946,860383.07525934,0
+VVV.US,D,20220216,000000,32.3549,32.7879,32.3549,32.6702,1064886.0228625,0
+VVV.US,D,20220217,000000,32.3253,33.1526,32.3253,32.5517,2013316.532915,0
+VVV.US,D,20220218,000000,32.6011,32.9745,32.5615,32.7286,2111702.5490681,0
+VVV.US,D,20220222,000000,32.857,33.0241,32.4924,32.5813,1417479.5100987,0
+VVV.US,D,20220223,000000,32.7582,32.8471,31.2274,31.3114,1119209.8694224,0
+VVV.US,D,20220224,000000,30.5435,31.1444,30.3567,31.0554,1343219.2115517,0
+VVV.US,D,20220225,000000,31.2679,32.7403,31.2679,32.6218,938902.46051903,0
+VVV.US,D,20220228,000000,31.9696,32.1178,31.5496,31.9498,1444705.6890228,0
+VVV.US,D,20220301,000000,31.9696,32.0338,30.6156,31.2086,1339144.2906223,0
+VVV.US,D,20220302,000000,31.2778,31.8115,30.9715,31.6335,1548935.4271444,0
+VVV.US,D,20220303,000000,31.8608,32.0288,31.2679,31.4359,1319370.7545204,0
+VVV.US,D,20220304,000000,30.8628,30.9122,30.1315,30.2006,1256055.1653781,0
+VVV.US,D,20220307,000000,30.0228,30.1412,27.9869,28.3131,2854744.6990981,0
+VVV.US,D,20220308,000000,28.3525,29.4298,27.819,29.1729,1914969.9808584,0
+VVV.US,D,20220309,000000,28.8269,30.1809,28.6294,29.6868,1922636.1345612,0
+VVV.US,D,20220310,000000,29.2915,29.4792,28.6985,29.2025,950588.89255629,0
+VVV.US,D,20220311,000000,29.2124,29.6719,29.0988,29.153,1453549.6942186,0
+VVV.US,D,20220314,000000,29.7954,30.344,29.6176,29.8646,1030029.1067323,0
+VVV.US,D,20220315,000000,29.8943,30.1117,29.3507,29.4891,1803122.6602295,0
+VVV.US,D,20220316,000000,29.7164,30.5959,29.5731,30.3784,1728159.0912463,0
+VVV.US,D,20220317,000000,30.2994,30.3884,29.9931,30.3291,1207406.0535021,0
+VVV.US,D,20220318,000000,30.3093,30.8528,30.0326,30.7837,1849005.237757,0
+VVV.US,D,20220321,000000,30.8528,31.1145,30.586,30.9912,1345227.832869,0
+VVV.US,D,20220322,000000,31.0603,31.1097,30.4575,30.5959,955803.21278212,0
+VVV.US,D,20220323,000000,30.7343,30.843,30.0524,30.0919,1222113.0067647,0
+VVV.US,D,20220324,000000,30.2896,30.4773,30.0128,30.3291,852386.03028657,0
+VVV.US,D,20220325,000000,30.3884,31.0307,30.1709,30.9813,1464135.179156,0
+VVV.US,D,20220328,000000,30.9516,30.9516,30.1512,30.4278,1625172.9781117,0
+VVV.US,D,20220329,000000,30.6849,31.9399,30.6849,31.9102,1372364.9646013,0
+VVV.US,D,20220330,000000,31.8312,31.9794,31.3766,31.4458,813529.0738201,0
+VVV.US,D,20220331,000000,31.4656,31.6335,31.1394,31.1888,1031846.4789669,0
+VVV.US,D,20220401,000000,31.4161,31.7274,31.2383,31.4557,1041193.398417,0
+VVV.US,D,20220404,000000,31.6039,31.7472,31.1601,31.3667,1467630.2814381,0
+VVV.US,D,20220405,000000,31.3667,31.7621,31.09,31.3469,2063120.222586,0
+VVV.US,D,20220406,000000,31.0506,31.0802,30.4922,30.6453,1482460.6864895,0
+VVV.US,D,20220407,000000,30.5564,30.7935,29.9931,30.4477,1014742.3348223,0
+VVV.US,D,20220408,000000,30.4477,31.0703,30.4181,30.5465,886302.89140227,0
+VVV.US,D,20220411,000000,30.5169,31.0159,30.2352,30.2994,753019.48312266,0
+VVV.US,D,20220412,000000,30.3983,30.7812,29.9981,30.1117,1014607.7521346,0
+VVV.US,D,20220413,000000,30.2599,30.5762,30.1512,30.5564,635021.83485302,0
+VVV.US,D,20220414,000000,30.6059,30.9172,30.1907,30.2006,637563.72742187,0
+VVV.US,D,20220418,000000,30.4675,30.6353,30.2599,30.3884,633802.4954639,0
+VVV.US,D,20220419,000000,30.3587,31.5743,30.3587,31.3866,983624.38885214,0
+VVV.US,D,20220420,000000,31.5644,32.2759,31.4754,31.9399,776808.23805938,0
+VVV.US,D,20220421,000000,32.3649,32.4637,31.3174,31.4656,732037.73853068,0
+VVV.US,D,20220422,000000,31.2975,31.3174,30.3093,30.3488,966826.85037966,0
+VVV.US,D,20220425,000000,30.003,30.2698,29.1629,30.1512,1491713.499248,0
+VVV.US,D,20220426,000000,29.9634,30.1611,29.331,29.3705,1159710.1513394,0
+VVV.US,D,20220427,000000,29.4693,30.2599,29.3013,30.1117,1344523.550533,0
+VVV.US,D,20220428,000000,30.4378,30.5564,29.3408,30.3687,973278.72419295,0
+VVV.US,D,20220429,000000,30.3784,30.7441,29.7362,29.8745,2102167.4162352,0
+VVV.US,D,20220502,000000,29.9437,30.2401,29.0048,29.667,1235555.0851423,0
+VVV.US,D,20220503,000000,29.7757,30.4575,29.7757,30.1907,1103480.8972528,0
+VVV.US,D,20220504,000000,30.3291,30.6849,29.7164,30.6453,1021829.6817779,0
+VVV.US,D,20220505,000000,30.4278,30.5069,29.3013,29.6471,865673.28797827,0
+VVV.US,D,20220506,000000,29.4594,29.4594,28.58,29.1827,1150444.183882,0
+VVV.US,D,20220509,000000,28.7282,29.1432,28.3575,28.4514,1255018.9798723,0
+VVV.US,D,20220510,000000,28.0067,28.3032,26.381,26.722,3565393.9092738,0
+VVV.US,D,20220511,000000,26.8901,28.4169,26.7962,27.4731,2007392.8708537,0
+VVV.US,D,20220512,000000,28.2438,28.7084,27.4434,27.9178,2048151.1872472,0
+VVV.US,D,20220513,000000,28.1154,29.0048,27.9969,28.8269,1368737.3034311,0
+VVV.US,D,20220516,000000,28.6788,29.5187,28.2538,28.995,1644024.6733973,0
+VVV.US,D,20220517,000000,29.5484,30.3044,29.4743,30.2401,1399714.5953142,0
+VVV.US,D,20220518,000000,29.8449,30.1315,28.7282,28.8666,1007256.2993031,0
+VVV.US,D,20220519,000000,28.5897,29.7362,28.5107,29.321,1816157.954844,0
+VVV.US,D,20220520,000000,29.6373,29.7262,28.7479,29.5287,1350447.2125944,0
+VVV.US,D,20220523,000000,29.9042,29.9832,29.2716,29.5287,1046529.1466318,0
+VVV.US,D,20220524,000000,29.4396,29.499,28.8666,29.4298,845514.21801147,0
+VVV.US,D,20220525,000000,29.4693,36.215,29.4693,33.0862,14313599.435164,0
+VVV.US,D,20220526,000000,33.2049,33.8324,32.3846,32.4934,2953997.9134723,0
+VVV.US,D,20220527,000000,32.6967,33.2968,32.6273,33.2423,1636830.033912,0
+VVV.US,D,20220531,000000,33.1629,33.8672,32.6273,33.1927,1201727.156846,0
+VVV.US,D,20220601,000000,33.272,33.6986,33.0241,33.2522,989903.9792859,0
+VVV.US,D,20220602,000000,33.272,33.9863,33.0597,33.9367,806418.17862111,0
+VVV.US,D,20220603,000000,33.7284,34.2442,33.4804,34.1847,862665.51795467,0
+VVV.US,D,20220606,000000,34.4723,34.5369,33.5101,33.8672,1008663.844962,0
+VVV.US,D,20220607,000000,33.401,34.4327,33.272,34.4129,795824.55001334,0
+VVV.US,D,20220608,000000,33.9764,34.0855,33.3514,33.411,646222.43365657,0
+VVV.US,D,20220609,000000,33.4407,33.6986,32.6769,32.7265,862919.54730182,0
+VVV.US,D,20220610,000000,32.161,32.3098,31.6055,31.7543,813264.87435848,0
+VVV.US,D,20220613,000000,30.7524,31.0301,30.0033,30.177,1775622.7983265,0
+VVV.US,D,20220614,000000,30.177,30.673,29.9489,30.3059,1485142.2559709,0
+VVV.US,D,20220615,000000,30.6134,30.7821,29.8298,30.4547,1623369.5026721,0
+VVV.US,D,20220616,000000,29.6909,29.8,28.1137,28.2425,1422477.651463,0
+VVV.US,D,20220617,000000,28.1433,28.5897,27.4688,28.3318,2375275.2011122,0
+VVV.US,D,20220621,000000,28.818,28.9568,28.3864,28.441,1361564.0349551,0
+VVV.US,D,20220622,000000,27.6275,28.7386,27.6275,28.3219,1384343.0078021,0
+VVV.US,D,20220623,000000,28.3219,28.7981,28.1136,28.5303,1774341.5630081,0
+VVV.US,D,20220624,000000,28.7386,29.6215,28.5997,29.1155,4843145.1073121,0
+VVV.US,D,20220627,000000,29.1155,29.4925,29.0064,29.4528,981305.2874956,0
+VVV.US,D,20220628,000000,29.7604,29.9687,28.9715,29.1552,1214291.5290001,0
+VVV.US,D,20220629,000000,29.2246,29.2346,28.3021,28.8378,1869313.256987,0
+VVV.US,D,20220630,000000,28.3616,29.0561,28.2376,28.5997,1305989.0669491,0
+VVV.US,D,20220701,000000,28.56,29.2544,28.3517,29.0759,613509.09884076,0
+VVV.US,D,20220705,000000,28.5303,29.6115,28.3318,29.4727,1035944.7823502,0
+VVV.US,D,20220706,000000,29.4231,29.7405,28.9072,29.2445,1386967.9777226,0
+VVV.US,D,20220707,000000,29.5321,29.8794,28.4906,29.6314,1063577.5302231,0
+VVV.US,D,20220708,000000,29.6512,30.2068,29.3734,29.4032,1007745.5087111,0
+VVV.US,D,20220711,000000,29.1453,29.6612,29.1453,29.2147,465356.56264747,0
+VVV.US,D,20220712,000000,28.9667,29.6909,28.9667,29.304,718621.80564617,0
+VVV.US,D,20220713,000000,28.7882,29.6612,28.6245,29.5123,882198.56025487,0
+VVV.US,D,20220714,000000,28.927,29.7206,28.8476,29.5223,1352118.5786743,0
+VVV.US,D,20220715,000000,29.9091,30.2266,29.6314,29.8,970098.76268519,0
+VVV.US,D,20220718,000000,30.1472,30.3655,29.6413,29.7108,773087.91539081,0
+VVV.US,D,20220719,000000,30.1572,30.7325,30.0927,30.7127,717043.19470319,0
+VVV.US,D,20220720,000000,30.6234,30.8317,30.3655,30.6036,670330.02031133,0
+VVV.US,D,20220721,000000,30.4746,30.9507,30.4349,30.921,582440.90646361,0
+VVV.US,D,20220722,000000,31.2285,31.3079,30.554,30.792,589272.48140651,0
+VVV.US,D,20220725,000000,31.0598,31.2285,30.5837,30.792,605580.7622721,0
+VVV.US,D,20220726,000000,30.7524,30.8417,30.3744,30.7424,733054.09994414,0
+VVV.US,D,20220727,000000,30.7821,31.2583,30.6829,31.169,856626.27264216,0
+VVV.US,D,20220728,000000,31.3277,31.6799,31.2186,31.5856,1048731.9342095,0
+VVV.US,D,20220729,000000,31.6947,32.0519,31.4864,31.9626,927648.64428175,0
+VVV.US,D,20220801,000000,32.7364,32.9247,30.9904,31.0996,5725140.0408681,0
+VVV.US,D,20220802,000000,30.8417,31.2087,29.805,30.4349,3056319.8163871,0
+VVV.US,D,20220803,000000,30.6532,30.7424,29.9785,30.0083,2717530.3517962,0
+VVV.US,D,20220804,000000,29.7604,30.1373,27.8259,28.1433,3273809.2596627,0
+VVV.US,D,20220805,000000,27.9052,28.6791,27.8458,28.4509,1545969.1799238,0
+VVV.US,D,20220808,000000,28.431,28.8476,28.3418,28.6393,814352.56350757,0
+VVV.US,D,20220809,000000,28.3219,28.4707,27.8458,28.0342,953836.85225599,0
+VVV.US,D,20220810,000000,28.431,29.1949,28.431,28.927,1941632.9927924,0
+VVV.US,D,20220811,000000,29.0163,29.5719,28.9667,29.4131,1848706.6382792,0
+VVV.US,D,20220812,000000,29.5818,29.8695,29.4131,29.7504,742395.72676955,0
+VVV.US,D,20220815,000000,29.4429,29.9091,29.4032,29.8695,673096.11764692,0
+VVV.US,D,20220816,000000,29.5521,30.4746,29.5521,30.4547,1083575.2849401,0
+VVV.US,D,20220817,000000,30.3258,30.7028,30.165,30.7028,1475594.9863406,0
+VVV.US,D,20220818,000000,30.6134,30.8317,30.4151,30.6532,1619691.1174033,0
+VVV.US,D,20220819,000000,30.6234,30.663,30.3307,30.4349,1148060.4331025,0
+VVV.US,D,20220822,000000,30.0579,30.5341,29.9489,30.0381,1269345.3336233,0
+VVV.US,D,20220823,000000,30.1472,30.296,29.7702,30.0579,913659.89328831,0
+VVV.US,D,20220824,000000,30.0778,30.3754,29.929,30.1274,659305.95308756,0
+VVV.US,D,20220825,000000,30.3953,30.6432,30.3159,30.6036,468634.75088921,0
+VVV.US,D,20220826,000000,30.554,30.554,29.0371,29.1155,915005.64399641,0
+VVV.US,D,20220829,000000,28.7782,29.4925,28.6195,29.4231,771603.05337356,0
+VVV.US,D,20220830,000000,29.3982,29.4031,28.6809,29.1093,989410.03809336,0
+VVV.US,D,20220831,000000,29.0993,29.2089,28.8403,28.9598,1290374.7472845,0
+VVV.US,D,20220901,000000,28.661,28.7506,28.1728,28.7008,1242259.3815844,0
+VVV.US,D,20220902,000000,29.1491,29.2288,28.5115,28.5613,971690.87936477,0
+VVV.US,D,20220906,000000,28.8602,28.8602,27.7743,27.9238,1015074.3101993,0
+VVV.US,D,20220907,000000,27.8341,28.8403,27.7245,28.8204,839886.31688699,0
+VVV.US,D,20220908,000000,28.5813,28.8004,28.3023,28.7506,1048862.3729007,0
+VVV.US,D,20220909,000000,29.1491,29.1491,28.661,28.7905,862130.62673435,0
+VVV.US,D,20220912,000000,29.0395,29.2886,28.7855,29.1292,638651.60191768,0
+VVV.US,D,20220913,000000,28.4916,28.7058,28.2027,28.2625,1050310.8629327,0
+VVV.US,D,20220914,000000,28.3721,28.3721,27.3584,27.7843,1109681.8895677,0
+VVV.US,D,20220915,000000,27.5751,27.854,27.346,27.5851,1252181.9900159,0
+VVV.US,D,20220916,000000,27.3858,27.5054,26.8927,27.1567,2325795.1728401,0
+VVV.US,D,20220919,000000,26.9276,27.6149,26.8927,27.5851,1169334.9852942,0
+VVV.US,D,20220920,000000,27.2663,27.5153,27.1666,27.4057,821071.00353956,0
+VVV.US,D,20220921,000000,27.5253,28.1031,27.413,27.4655,792849.03732302,0
+VVV.US,D,20220922,000000,27.4755,27.5552,26.8479,26.8578,1114951.8636967,0
+VVV.US,D,20220923,000000,26.4992,26.559,25.8716,26.1904,881455.87281654,0
+VVV.US,D,20220926,000000,26.031,26.3796,25.8018,25.8118,594901.78240561,0
+VVV.US,D,20220927,000000,26.0907,26.2252,25.493,25.6424,1200824.3354707,0
+VVV.US,D,20220928,000000,25.752,26.3996,25.6723,26.1804,1781557.4160038,0
+VVV.US,D,20220929,000000,25.8218,25.9214,25.1643,25.503,1356015.5374261,0
+VVV.US,D,20220930,000000,25.5528,25.7022,25.1742,25.244,1278531.8606609,0
+VVV.US,D,20221003,000000,25.6424,25.8516,25.3137,25.7819,1497061.1250147,0
+VVV.US,D,20221004,000000,26.1804,27.0172,26.1007,26.5988,2592371.5441814,0
+VVV.US,D,20221005,000000,26.29,26.7383,25.8317,26.4195,1701642.524507,0
+VVV.US,D,20221006,000000,26.2103,26.3398,25.8068,25.9313,1444562.1446439,0
+VVV.US,D,20221007,000000,25.8118,25.8915,24.706,25.0248,2911571.3676635,0
+VVV.US,D,20221010,000000,25.2041,25.5478,25.0447,25.2539,953255.00415463,0
+VVV.US,D,20221011,000000,25.1144,25.6325,25.0547,25.1742,1190729.0726487,0
+VVV.US,D,20221012,000000,25.1643,25.239,24.8156,24.9551,858511.91116577,0
+VVV.US,D,20221013,000000,24.4769,25.8516,24.3075,25.5926,1150517.6643376,0
+VVV.US,D,20221014,000000,25.8516,26.3099,25.5129,25.9911,2296351.5764302,0
+VVV.US,D,20221017,000000,26.3597,26.9425,26.1107,26.6586,927078.79170474,0
+VVV.US,D,20221018,000000,27.1666,27.4257,26.8777,27.2563,864204.48702968,0
+VVV.US,D,20221019,000000,27.1467,27.3161,26.5689,26.8479,731865.90050683,0
+VVV.US,D,20221020,000000,26.808,27.326,26.5689,26.5689,959955.39983293,0
+VVV.US,D,20221021,000000,26.6885,27.3908,26.4294,27.3659,890226.11357179,0
+VVV.US,D,20221024,000000,27.4954,28.4019,27.4655,28.1429,2904391.1533883,0
+VVV.US,D,20221025,000000,28.2127,29.1989,27.9437,29.1192,3525638.7912205,0
+VVV.US,D,20221026,000000,29.1292,29.2886,28.0433,28.3023,2189733.4750707,0
+VVV.US,D,20221027,000000,28.4219,29.4579,28.3521,28.8602,1887872.3683753,0
+VVV.US,D,20221028,000000,28.9797,29.3085,28.8403,29.1889,1166450.0508853,0
+VVV.US,D,20221031,000000,29.1591,29.445,29.0096,29.2487,1087695.5575015,0
+VVV.US,D,20221101,000000,29.5277,29.7867,29.1989,29.5277,910486.90553746,0
+VVV.US,D,20221102,000000,29.3085,29.8166,28.8602,28.9698,1473276.978917,0
+VVV.US,D,20221103,000000,28.4418,29.3284,28.3422,29.0594,1453977.8317543,0
+VVV.US,D,20221104,000000,29.5874,30.1254,29.3483,30.1254,2542888.9966216,0
+VVV.US,D,20221107,000000,30.1254,30.6235,30.0507,30.5836,1486903.6263077,0
+VVV.US,D,20221108,000000,30.9024,31.3806,30.7032,30.9821,1772502.0947433,0
+VVV.US,D,20221109,000000,30.9024,31.0718,30.4043,30.5538,1168227.7888248,0
+VVV.US,D,20221110,000000,31.8389,32.2174,31.1814,31.5599,4369827.4146059,0
+VVV.US,D,20221111,000000,31.809,32.4665,31.5946,32.0082,2154238.9445561,0
+VVV.US,D,20221114,000000,31.7691,32.591,31.7691,32.0381,1303773.5310319,0
+VVV.US,D,20221115,000000,32.8351,34.1052,32.4814,33.4029,3650594.3949398,0
+VVV.US,D,20221116,000000,33.2734,33.2734,31.9783,32.0082,2591164.971057,0
+VVV.US,D,20221117,000000,31.6097,32.9148,31.6097,32.7454,1668743.8326777,0
+VVV.US,D,20221118,000000,32.7753,32.9148,32.2373,32.4266,2324407.9148884,0
+VVV.US,D,20221121,000000,32.2971,33.109,32.2573,32.6059,1270074.8069396,0
+VVV.US,D,20221122,000000,32.7454,32.845,32.5263,32.6856,1379819.7596156,0
+VVV.US,D,20221123,000000,32.6757,33.2136,32.4764,32.6159,1731960.43472,0
+VVV.US,D,20221125,000000,32.596,33.2136,32.4864,32.6757,548700.67207012,0
+VVV.US,D,20221128,000000,32.2373,32.7952,31.8389,32.1477,2252788.464573,0
+VVV.US,D,20221129,000000,32.0082,32.8351,31.7791,32.2772,1939582.3583337,0
+VVV.US,D,20221130,000000,32.1875,32.9247,31.7243,32.855,1511295.0741859,0
+VVV.US,D,20221201,000000,33.15,33.29,32.64,32.76,1007568,0
+VVV.US,D,20221202,000000,32.36,33.05,32.29,32.98,841529,0
+VVV.US,D,20221205,000000,32.74,32.85,32.28,32.79,615164,0
+VVV.US,D,20221206,000000,32.97,33.045,32.49,32.9,1766638,0
+VVV.US,D,20221207,000000,32.84,33.035,32.49,32.53,1208851,0
+VVV.US,D,20221208,000000,32.75,32.75,31.975,32.21,841506,0
+VVV.US,D,20221209,000000,32.13,32.29,31.88,31.97,934001,0
+VVV.US,D,20221212,000000,32.04,32.16,31.735,31.91,836218,0
+VVV.US,D,20221213,000000,32.85,32.85,31.91,32.02,1239281,0
+VVV.US,D,20221214,000000,31.99,32.26,31.645,31.74,827104,0
+VVV.US,D,20221215,000000,31.37,31.61,30.94,31.01,1423679,0
+VVV.US,D,20221216,000000,30.57,30.87,30.45,30.6,3967489,0
+VVV.US,D,20221219,000000,30.65,30.775,30.19,30.34,767349,0
+VVV.US,D,20221220,000000,30.31,30.99,30.31,30.91,1321082,0
+VVV.US,D,20221221,000000,31.15,31.79,31.01,31.78,1328025,0
+VVV.US,D,20221222,000000,31.47,31.99,31.31,31.96,2484253,0
+VVV.US,D,20221223,000000,31.94,32.4,31.78,32.34,951847,0
+VVV.US,D,20221227,000000,32.31,32.76,32.1,32.73,1242087,0
+VVV.US,D,20221228,000000,32.82,33.01,32.41,32.42,1647099,0
+VVV.US,D,20221229,000000,32.61,32.995,32.49,32.5,832087,0
+VVV.US,D,20221230,000000,32.2,32.775,32.04,32.65,1543384,0
+VVV.US,D,20230103,000000,32.72,33.085,32.545,32.84,963199,0
+VVV.US,D,20230104,000000,32.99,33.72,32.825,33.28,1268089,0
+VVV.US,D,20230105,000000,33.02,33.5,32.605,33.42,2217431,0
+VVV.US,D,20230106,000000,33.58,34.41,33.5,34.37,1480941,0
+VVV.US,D,20230109,000000,34.56,34.96,34.32,34.37,2226407,0
+VVV.US,D,20230110,000000,34.31,34.55,34.13,34.34,1393557,0
+VVV.US,D,20230111,000000,34.44,34.57,34.23,34.32,1423002,0
+VVV.US,D,20230112,000000,34.43,35.08,34.255,34.68,1873125,0
+VVV.US,D,20230113,000000,34.57,35.19,34.35,35.16,856021,0
+VVV.US,D,20230117,000000,35.13,35.37,34.67,34.69,879044,0
+VVV.US,D,20230118,000000,34.9,35.15,34.74,34.79,1303206,0
+VVV.US,D,20230119,000000,34.59,34.81,34.33,34.45,816723,0
+VVV.US,D,20230120,000000,34.53,35.04,34.45,34.99,982721,0
+VVV.US,D,20230123,000000,34.98,35.27,34.88,34.98,1049785,0
+VVV.US,D,20230124,000000,34.74,35.335,34.69,35.16,1319021,0
+VVV.US,D,20230125,000000,35.11,35.5,35,35.04,1062357,0
+VVV.US,D,20230126,000000,35.12,35.84,35.12,35.83,1022931,0
+VVV.US,D,20230127,000000,35.67,36.11,35.67,35.86,1060332,0
+VVV.US,D,20230130,000000,35.81,36.05,35.73,35.79,803619,0
+VVV.US,D,20230131,000000,35.97,36.67,35.815,36.66,1200486,0
+VVV.US,D,20230201,000000,36.49,36.915,36.255,36.63,839149,0
+VVV.US,D,20230202,000000,36.81,36.95,36.295,36.48,1044697,0
+VVV.US,D,20230203,000000,36.34,36.535,36.05,36.16,1688135,0
+VVV.US,D,20230206,000000,36,36.56,35.975,36.24,1755414,0
+VVV.US,D,20230207,000000,35.57,35.88,33.77,34.99,3433354,0
+VVV.US,D,20230208,000000,34.94,35.18,34.5199,34.65,1129114,0
+VVV.US,D,20230209,000000,34.69,35.32,34.69,34.86,2286142,0
+VVV.US,D,20230210,000000,34.78,35.42,34.77,35.1,1679808,0
+VVV.US,D,20230213,000000,35.26,35.63,35,35.11,1607522,0
+VVV.US,D,20230214,000000,35.14,35.41,34.86,35.1,1255055,0
+VVV.US,D,20230215,000000,34.92,35.77,34.81,35.62,2128627,0
+VVV.US,D,20230216,000000,35.2,35.585,35.06,35.22,1413259,0
+VVV.US,D,20230217,000000,35.22,35.34,34.615,34.76,1099009,0
+VVV.US,D,20230221,000000,34.54,34.75,34.33,34.4,986676,0
+VVV.US,D,20230222,000000,34.51,34.795,34.27,34.72,1172379,0
+VVV.US,D,20230223,000000,34.74,35.28,34.5,34.84,1012476,0
+VVV.US,D,20230224,000000,34.05,35,33.75,34.87,1216322,0
+VVV.US,D,20230227,000000,35.02,35.33,34.99,35.17,961169,0
+VVV.US,D,20230228,000000,35.24,35.335,35.01,35.2,1043225,0
+VVV.US,D,20230301,000000,35.21,35.37,34.34,34.37,1335835,0
+VVV.US,D,20230302,000000,34.11,35.81,34.09,35.74,3562518,0
+VVV.US,D,20230303,000000,36.04,37.33,35.89,37.03,3033850,0
+VVV.US,D,20230306,000000,37.05,37.15,36.45,36.5,2314753,0
+VVV.US,D,20230307,000000,36.49,36.8,35.75,35.76,1840050,0
+VVV.US,D,20230308,000000,36,36.115,35.3,35.57,1628920,0
+VVV.US,D,20230309,000000,35.74,35.78,34.75,34.77,1372451,0
+VVV.US,D,20230310,000000,34.77,34.86,33.84,34.07,1959964,0
+VVV.US,D,20230313,000000,33.62,34,33.35,33.72,1647647,0
+VVV.US,D,20230314,000000,34.22,34.79,34.22,34.52,1693307,0
+VVV.US,D,20230315,000000,33.75,34.11,33.32,33.42,2202473,0
+VVV.US,D,20230316,000000,33.37,33.72,32.96,33.66,2723273,0
+VVV.US,D,20230317,000000,33.56,33.6,32.94,33.04,3299597,0
+VVV.US,D,20230320,000000,33.35,33.74,33.17,33.37,1623453,0
+VVV.US,D,20230321,000000,33.87,33.92,33.42,33.68,2130873,0
+VVV.US,D,20230322,000000,33.61,33.79,32.97,32.97,1117646,0
+VVV.US,D,20230323,000000,32.98,33.71,32.89,33.26,1637697,0
+VVV.US,D,20230324,000000,33.08,33.71,32.92,33.57,1188226,0
+VVV.US,D,20230327,000000,33.87,34.08,33.59,33.74,1340375,0
+VVV.US,D,20230328,000000,33.74,34.38,33.51,34.21,1157897,0
+VVV.US,D,20230329,000000,34.61,34.62,34.28,34.38,857143,0
+VVV.US,D,20230330,000000,34.67,35,34.5,34.72,1191803,0
+VVV.US,D,20230331,000000,34.81,35.275,34.76,34.94,1876965,0
+VVV.US,D,20230403,000000,35.03,35.6,34.98,35.33,1423450,0
+VVV.US,D,20230404,000000,35.25,35.285,34.17,34.54,1286130,0
+VVV.US,D,20230405,000000,34.43,34.56,34.13,34.53,1435919,0
+VVV.US,D,20230406,000000,34.29,34.77,34.14,34.73,1162492,0
+VVV.US,D,20230410,000000,34.67,35.205,34.61,35.15,1191857,0
+VVV.US,D,20230411,000000,35.285,35.535,35.2,35.37,676707,0
+VVV.US,D,20230412,000000,35.66,35.75,34.775,34.85,1737660,0
+VVV.US,D,20230413,000000,34.82,34.905,34.27,34.29,1418039,0
+VVV.US,D,20230414,000000,34.25,35.005,34.1701,34.44,1067750,0
+VVV.US,D,20230417,000000,34.63,34.79,34.36,34.53,994393,0
+VVV.US,D,20230418,000000,34.71,34.735,34.23,34.42,1120859,0
+VVV.US,D,20230419,000000,34.38,34.58,34.18,34.38,1057701,0
+VVV.US,D,20230420,000000,34.1,34.65,34.03,34.37,912574,0
+VVV.US,D,20230421,000000,34.3,34.485,34.045,34.37,1016922,0
+VVV.US,D,20230424,000000,34.32,34.545,34.21,34.39,750724,0
+VVV.US,D,20230425,000000,34.17,34.345,34.05,34.14,808237,0
+VVV.US,D,20230426,000000,33.92,34.26,33.83,33.84,959060,0
+VVV.US,D,20230427,000000,33.89,34.295,33.89,34.16,1398105,0
+VVV.US,D,20230428,000000,34.29,34.885,34.22,34.55,1670436,0
+VVV.US,D,20230501,000000,34.61,35.04,34.55,35.02,1305414,0
+VVV.US,D,20230502,000000,34.81,34.85,33.825,34.09,2153537,0
+VVV.US,D,20230503,000000,34.17,34.99,34.1,34.35,3344755,0
+VVV.US,D,20230504,000000,34.23,34.29,33.325,33.5,1499620,0
+VVV.US,D,20230505,000000,33.88,34.31,33.845,34.2,1073960,0
+VVV.US,D,20230508,000000,34.37,34.62,34.165,34.55,1462653,0
+VVV.US,D,20230509,000000,34.44,34.64,34,34.28,2612706,0
+VVV.US,D,20230510,000000,37.51,38.8,37.5,38.45,6191863,0
+VVV.US,D,20230511,000000,39.51,39.67,38.29,38.5,4722377,0
+VVV.US,D,20230512,000000,38.64,39.07,38.35,38.55,2325482,0
+VVV.US,D,20230515,000000,38.59,38.685,38,38.41,3371570,0
+VVV.US,D,20230516,000000,38.21,38.47,38.105,38.29,2537546,0
+VVV.US,D,20230517,000000,38.47,38.47,38.015,38.27,1736761,0
+VVV.US,D,20230518,000000,38.17,38.665,38.03,38.62,1828483,0
+VVV.US,D,20230519,000000,38.71,38.805,38.505,38.73,1553914,0
+VVV.US,D,20230522,000000,38.67,38.91,38.65,38.74,1585548,0
+VVV.US,D,20230523,000000,38.65,38.835,38.11,38.15,1967859,0
+VVV.US,D,20230524,000000,38.1,38.29,37.96,38,2681437,0
+VVV.US,D,20230525,000000,38.02,38.325,37.9,38.16,1682713,0
+VVV.US,D,20230526,000000,38.18,38.34,37.995,38.03,2270920,0
+VVV.US,D,20230530,000000,38.02,38.39,38.02,38.23,2444832,0
+VVV.US,D,20230531,000000,38.09,38.51,37.93,38.5,2704411,0
+VVV.US,D,20230601,000000,38.5,39.04,38.49,38.83,2674705,0
+VVV.US,D,20230602,000000,38.61,38.85,38.44,38.47,4545083,0
+VVV.US,D,20230605,000000,38.33,38.855,38.15,38.27,5164075,0
+VVV.US,D,20230606,000000,38.32,38.54,37.99,38.12,7512911,0
+VVV.US,D,20230607,000000,38.18,38.57,38.05,38.5,7309235,0
+VVV.US,D,20230608,000000,38.64,38.74,38.365,38.48,5723208,0
+VVV.US,D,20230609,000000,37.99,37.99,36.85,37.14,8511128,0
+VVV.US,D,20230612,000000,36.72,37.5,36.58,37.39,3003407,0
+VVV.US,D,20230613,000000,37.44,37.697,36.715,36.89,2196560,0
+VVV.US,D,20230614,000000,36.91,37.125,36.61,37,2522975,0
+VVV.US,D,20230615,000000,36.85,37.1,36.63,36.9,2505614,0
+VVV.US,D,20230616,000000,37.04,37.123,36.18,36.45,3931179,0
+VVV.US,D,20230620,000000,36.34,36.34,35.99,36.17,3051661,0
+VVV.US,D,20230621,000000,36.11,36.6,36.02,36.35,1666889,0
+VVV.US,D,20230622,000000,36.36,36.5,36,36.28,1544716,0
+VVV.US,D,20230623,000000,36.42,36.42,35.93,36.06,9864852,0
+VVV.US,D,20230626,000000,36.16,36.61,36.09,36.13,1413930,0
+VVV.US,D,20230627,000000,36.22,36.31,35.97,36,1096285,0
+VVV.US,D,20230628,000000,35.95,36.14,35.89,36.07,2527010,0
+VVV.US,D,20230629,000000,36.03,36.605,35.99,36.49,816886,0
+VVV.US,D,20230630,000000,36.71,37.6,36.55,37.51,1671941,0
+VVV.US,D,20230703,000000,37.33,37.67,37.27,37.5,754148,0
+VVV.US,D,20230705,000000,37.37,37.55,37.23,37.5,1501019,0
+VVV.US,D,20230706,000000,37.27,37.48,37.15,37.33,1140595,0
+VVV.US,D,20230707,000000,37.24,37.605,37.24,37.39,658507,0
+VVV.US,D,20230710,000000,37.37,37.95,37.3,37.51,1207743,0
+VVV.US,D,20230711,000000,37.67,37.745,37.23,37.46,1078583,0
+VVV.US,D,20230712,000000,37.6,37.67,37.285,37.55,1561582,0
+VVV.US,D,20230713,000000,37.57,38.085,37.545,38.08,1175057,0
+VVV.US,D,20230714,000000,38.09,38.17,37.705,37.95,1046940,0
+VVV.US,D,20230717,000000,37.96,38.49,37.96,38.2,959794,0
+VVV.US,D,20230718,000000,38.16,38.67,38.14,38.38,793037,0
+VVV.US,D,20230719,000000,38.39,38.615,38.25,38.46,839410,0
+VVV.US,D,20230720,000000,38.52,38.6,37.895,37.92,881674,0
+VVV.US,D,20230721,000000,38.05,38.42,37.95,38.41,898975,0
+VVV.US,D,20230724,000000,38.4,38.88,38.32,38.77,1195093,0
+VVV.US,D,20230725,000000,38.75,39.665,38.65,39.45,1635059,0
+VVV.US,D,20230726,000000,39.34,39.6,39.225,39.45,906546,0
+VVV.US,D,20230727,000000,39.47,39.5,38.305,38.33,1945008,0
+VVV.US,D,20230728,000000,38.62,38.79,38,38.28,1221874,0
+VVV.US,D,20230731,000000,38.3,38.365,37.72,37.97,1377857,0
+VVV.US,D,20230801,000000,37.88,38.21,37.425,37.5,2158303,0
+VVV.US,D,20230802,000000,37.19,37.265,36.38,36.76,2082813,0
+VVV.US,D,20230803,000000,36.58,36.58,35.96,36.12,1891967,0
+VVV.US,D,20230804,000000,36.21,36.99,36.2,36.64,1713356,0
+VVV.US,D,20230807,000000,36.63,36.8,36.23,36.33,1601116,0
+VVV.US,D,20230808,000000,35.97,36.24,35.8,36.18,1899710,0
+VVV.US,D,20230809,000000,38.66,38.78,34.7,35.09,4946574,0
+VVV.US,D,20230810,000000,35.11,35.63,34.375,34.44,3759700,0
+VVV.US,D,20230811,000000,34.36,34.839,34.09,34.1,1648900,0
+VVV.US,D,20230814,000000,33.85,34.39,33.47,34.24,3441040,0
+VVV.US,D,20230815,000000,34.11,35.04,34.11,34.68,2843525,0
+VVV.US,D,20230816,000000,34.65,34.84,34.2,34.21,1540910,0
+VVV.US,D,20230817,000000,34.26,34.51,33.6,33.62,1202278,0
+VVV.US,D,20230818,000000,33.49,33.99,33.49,33.83,1865443,0
+VVV.US,D,20230821,000000,33.69,33.8495,33.5,33.63,1279846,0
+VVV.US,D,20230822,000000,33.58,33.935,33.48,33.54,1367269,0
+VVV.US,D,20230823,000000,33.5,33.66,33.39,33.64,1034724,0
+VVV.US,D,20230824,000000,33.53,33.695,33.09,33.09,1144321,0
+VVV.US,D,20230825,000000,33.26,33.619,33.21,33.49,1003121,0
+VVV.US,D,20230828,000000,33.55,33.94,33.23,33.37,1227336,0
+VVV.US,D,20230829,000000,34.05,34.14,33.49,33.77,1354640,0
+VVV.US,D,20230830,000000,33.77,34.29,33.77,34.09,1667592,0
+VVV.US,D,20230831,000000,34.16,34.705,34.16,34.44,1270675,0
+VVV.US,D,20230901,000000,34.74,34.99,34.58,34.72,986187,0
+VVV.US,D,20230905,000000,34.35,34.72,33.49,33.57,1551851,0
+VVV.US,D,20230906,000000,33.64,33.89,33.51,33.73,1238845,0
+VVV.US,D,20230907,000000,33.82,34.2343,33.775,33.85,1350837,0
+VVV.US,D,20230908,000000,33.82,34.12,33.74,33.85,1058085,0
+VVV.US,D,20230911,000000,33.96,33.9801,33.1,33.31,1449062,0
+VVV.US,D,20230912,000000,33.14,33.43,32.86,32.92,1891992,0
+VVV.US,D,20230913,000000,33.05,33.2,31.965,32.12,1515696,0
+VVV.US,D,20230914,000000,32.18,32.45,31.965,32.31,1890115,0
+VVV.US,D,20230915,000000,32.17,32.45,31.83,32.07,3267157,0
+VVV.US,D,20230918,000000,32.08,32.785,32.03,32.51,1294937,0
+VVV.US,D,20230919,000000,32.42,32.75,32.21,32.59,1049533,0
+VVV.US,D,20230920,000000,32.61,32.99,32.585,32.63,990070,0
+VVV.US,D,20230921,000000,32.44,32.63,32.07,32.21,1280408,0
+VVV.US,D,20230922,000000,32.3,32.47,32.12,32.12,1116759,0
+VVV.US,D,20230925,000000,31.93,32.64,31.87,32.62,1117835,0
+VVV.US,D,20230926,000000,32.52,32.66,32.1,32.11,1684806,0
+VVV.US,D,20230927,000000,32.22,32.54,31.85,32.01,1678701,0
+VVV.US,D,20230928,000000,32.02,32.3,31.84,32.08,1790623,0
+VVV.US,D,20230929,000000,32.33,32.505,32.09,32.24,1439121,0
+VVV.US,D,20231002,000000,32.08,32.3,31.51,31.71,1208400,0
+VVV.US,D,20231003,000000,31.46,31.66,30.99,31.19,1563246,0
+VVV.US,D,20231004,000000,31.19,31.52,30.94,31.47,1750409,0
+VVV.US,D,20231005,000000,31.39,31.625,31.065,31.18,1306838,0
+VVV.US,D,20231006,000000,30.99,31.74,30.91,31.36,1337322,0
+VVV.US,D,20231009,000000,31.29,32.2,31.27,32.14,1653624,0
+VVV.US,D,20231010,000000,32.17,32.8,32.03,32.63,1736304,0
+VVV.US,D,20231011,000000,32.63,32.78,31.86,32.17,1159034,0
+VVV.US,D,20231012,000000,32.25,32.275,31.505,31.87,1134839,0
+VVV.US,D,20231013,000000,31.93,32.24,31.47,31.58,1455815,0
+VVV.US,D,20231016,000000,31.6,32.35,31.56,31.66,2390644,0
+VVV.US,D,20231017,000000,31.53,32.23,31.48,31.91,1560291,0
+VVV.US,D,20231018,000000,31.81,31.87,31.43,31.65,1112985,0
+VVV.US,D,20231019,000000,31.52,31.83,30.865,30.99,1191059,0
+VVV.US,D,20231020,000000,31.03,31.03,30.615,30.73,1242622,0
+VVV.US,D,20231023,000000,30.53,30.69,30.27,30.37,1119603,0
+VVV.US,D,20231024,000000,30.53,30.58,30.08,30.15,1376838,0
+VVV.US,D,20231025,000000,30.03,30.14,29.455,29.87,1885308,0
+VVV.US,D,20231026,000000,29.87,30.365,29.66,30.05,1299119,0
+VVV.US,D,20231027,000000,30.06,30.155,29.78,29.96,1203638,0
+VVV.US,D,20231030,000000,30.04,30.28,29.32,29.34,1749242,0
+VVV.US,D,20231031,000000,29.39,29.87,29.25,29.67,2379373,0
+VVV.US,D,20231101,000000,29.65,29.7,29.22,29.67,1586850,0
+VVV.US,D,20231102,000000,29.96,30.36,29.87,30.35,1620516,0
+VVV.US,D,20231103,000000,30.74,31.17,30.65,30.93,1170589,0
+VVV.US,D,20231106,000000,30.8,30.9899,30.41,30.5,1181728,0
+VVV.US,D,20231107,000000,30.39,30.46,29.67,29.68,2322497,0
+VVV.US,D,20231108,000000,29.81,30.04,29.47,30,2719324,0
+VVV.US,D,20231109,000000,29.19,32.45,29.15,31.61,4165157,0
+VVV.US,D,20231110,000000,31.73,32.675,31.35,32.5,3334789,0
+VVV.US,D,20231113,000000,32.4,33.02,32.4,32.69,2060310,0
+VVV.US,D,20231114,000000,33.23,34.635,33.185,34.37,2411640,0
+VVV.US,D,20231115,000000,34.31,35.1,34.1975,34.83,2616262,0
+VVV.US,D,20231116,000000,34.83,35.38,34.71,34.94,1579834,0
+VVV.US,D,20231117,000000,35.06,35.53,34.97,35.12,1811635,0
+VVV.US,D,20231120,000000,35.2,35.26,34.31,34.53,3042164,0
+VVV.US,D,20231121,000000,34.49,34.825,34.415,34.65,1775733,0
+VVV.US,D,20231122,000000,34.89,35.13,34.59,34.9,1393168,0
+VVV.US,D,20231124,000000,34.82,35.03,34.68,34.9,547118,0
+VVV.US,D,20231127,000000,34.71,35.085,34.71,34.8,1420869,0
+VVV.US,D,20231128,000000,34.84,35.025,34.4,34.43,931755,0
+VVV.US,D,20231129,000000,34.61,34.85,34.37,34.39,1077867,0
+VVV.US,D,20231130,000000,34.42,34.63,34.045,34.24,1440154,0
+VVV.US,D,20231201,000000,34.3,35.02,34.07,34.94,1492576,0
+VVV.US,D,20231204,000000,34.94,35.65,34.94,35.63,1611686,0
+VVV.US,D,20231205,000000,35.54,35.78,34.66,34.76,1105262,0
+VVV.US,D,20231206,000000,34.95,35.165,34.66,35.08,1055779,0
+VVV.US,D,20231207,000000,35.2,35.44,35.005,35.11,777057,0
+VVV.US,D,20231208,000000,35.24,35.4825,34.77,35.05,933713,0
+VVV.US,D,20231211,000000,35.08,35.53,34.92,35.52,2030672,0
+VVV.US,D,20231212,000000,35.7,35.89,35.02,35.18,1653879,0
+VVV.US,D,20231213,000000,35.19,36.2,35.06,36.03,1840750,0
+VVV.US,D,20231214,000000,36.44,37.375,36.44,37.26,2618102,0
+VVV.US,D,20231215,000000,37.09,37.39,36.665,36.94,4212556,0
+VVV.US,D,20231218,000000,37.08,37.115,36.595,37,1545625,0
+VVV.US,D,20231219,000000,37.2,37.7,37.15,37.67,1841375,0
+VVV.US,D,20231220,000000,37.78,38.02,37.27,37.32,1936959,0
+VVV.US,D,20231221,000000,37.61,38.02,37.325,37.94,1019533,0
+VVV.US,D,20231222,000000,37.95,38.23,37.74,37.86,843205,0
+VVV.US,D,20231226,000000,37.84,38.495,37.8,38.46,962809,0
+VVV.US,D,20231227,000000,38.43,38.49,38,38.23,1209157,0
+VVV.US,D,20231228,000000,38.06,38.27,37.885,37.94,767378,0
+VVV.US,D,20231229,000000,37.82,37.99,37.49,37.58,887766,0
+VVV.US,D,20240102,000000,37.29,37.49,36.61,36.74,1097225,0
+VVV.US,D,20240103,000000,36.35,36.35,34.68,34.68,1527173,0
+VVV.US,D,20240104,000000,34.65,35.18,34.37,35.04,1288652,0
+VVV.US,D,20240105,000000,34.86,35.28,34.74,35,1121105,0
+VVV.US,D,20240108,000000,34.94,35.655,34.7854,35.61,839226,0
+VVV.US,D,20240109,000000,35.34,35.52,35.22,35.35,1015152,0
+VVV.US,D,20240110,000000,35.42,35.54,34.99,35.21,903832,0
+VVV.US,D,20240111,000000,35.28,35.39,34.74,35.33,953565,0
+VVV.US,D,20240112,000000,35.82,35.82,34.93,34.94,822644,0
+VVV.US,D,20240116,000000,35.44,36.08,35.2,35.96,1199936,0
+VVV.US,D,20240117,000000,35.78,36.22,35.78,36.06,974164,0
+VVV.US,D,20240118,000000,36.23,36.57,36.04,36.56,962159,0
+VVV.US,D,20240119,000000,36.6,36.6,36.05,36.18,1102346,0
+VVV.US,D,20240122,000000,36.28,37.28,36.22,37.06,1812451,0
+VVV.US,D,20240123,000000,37.28,37.6,36.6,36.72,962995,0
+VVV.US,D,20240124,000000,36.83,36.9599,36.31,36.45,739365,0
+VVV.US,D,20240125,000000,36.73,36.955,36.355,36.45,743581,0
+VVV.US,D,20240126,000000,36.5,36.605,36.3,36.52,827482,0
+VVV.US,D,20240129,000000,36.67,37.21,36.35,37.19,820302,0
+VVV.US,D,20240130,000000,36.91,37.16,36.44,36.95,1453891,0
+VVV.US,D,20240131,000000,36.85,37.44,36.42,36.49,1326145,0
+VVV.US,D,20240201,000000,36.71,37.025,36.24,36.96,1205734,0
+VVV.US,D,20240202,000000,36.55,36.65,36.08,36.38,849102,0
+VVV.US,D,20240205,000000,36.08,36.08,35.56,36,1546356,0
+VVV.US,D,20240206,000000,34.28,37.7,33.8607,37.06,2631055,0
+VVV.US,D,20240207,000000,36.98,38.7,36.89,38.51,1977007,0
+VVV.US,D,20240208,000000,38.43,39.89,38.38,39.36,1912674,0
+VVV.US,D,20240209,000000,39.43,40.78,39.07,39.73,2022860,0
+VVV.US,D,20240212,000000,39.79,39.94,39.32,39.32,1029574,0
+VVV.US,D,20240213,000000,38.49,39.19,38.01,39.02,1112043,0
+VVV.US,D,20240214,000000,39.31,39.7,38.87,39.51,948425,0
+VVV.US,D,20240215,000000,39.72,40,39.52,39.79,1051138,0
+VVV.US,D,20240216,000000,39.6,40.6,39.45,40.4,2743454,0
+VVV.US,D,20240220,000000,40.24,40.76,40.06,40.74,1290842,0
+VVV.US,D,20240221,000000,40.78,41.34,40.65,40.91,1362093,0
+VVV.US,D,20240222,000000,40.91,41.41,40.74,41.12,1471269,0
+VVV.US,D,20240223,000000,40.97,41.81,40.88,41.67,913623,0
+VVV.US,D,20240226,000000,41.55,42.29,41.32,42.03,1314411,0
+VVV.US,D,20240227,000000,42.18,42.73,42.06,42.53,828372,0
+VVV.US,D,20240228,000000,42.37,42.7,42.22,42.4,942732,0
+VVV.US,D,20240229,000000,42.6,42.93,42.41,42.64,1709040,0
+VVV.US,D,20240301,000000,42.55,43.19,42.392,43.17,996408,0
+VVV.US,D,20240304,000000,43.34,44.21,43.2043,44.14,1670579,0
+VVV.US,D,20240305,000000,43.88,44.35,43.45,43.75,2651472,0
+VVV.US,D,20240306,000000,43.84,44,42.83,43.2,1111934,0
+VVV.US,D,20240307,000000,43.4,43.83,43.235,43.6,1318233,0
+VVV.US,D,20240308,000000,43.65,43.8,43.42,43.63,681654,0
+VVV.US,D,20240311,000000,43.58,44.23,43.35,43.95,936732,0
+VVV.US,D,20240312,000000,43.95,44.15,43.54,43.77,857925,0
+VVV.US,D,20240313,000000,43.93,44.21,43.81,44.13,1001368,0
+VVV.US,D,20240314,000000,44.03,44.15,42.775,43.1,1071739,0
+VVV.US,D,20240315,000000,42.94,43.89,42.94,43.66,3326369,0
+VVV.US,D,20240318,000000,43.69,44.6,43.51,44.25,985841,0
+VVV.US,D,20240319,000000,44.53,44.97,44.4,44.93,1168524,0
+VVV.US,D,20240320,000000,44.83,45.105,43.98,44.38,1225114,0
+VVV.US,D,20240321,000000,44.48,45.3701,44.43,44.99,1007422,0
+VVV.US,D,20240322,000000,45.03,45.03,44.4,44.49,845095,0
+VVV.US,D,20240325,000000,44.68,44.805,43.95,43.98,991896,0
+VVV.US,D,20240326,000000,44.05,44.05,43.48,43.48,936573,0
+VVV.US,D,20240327,000000,43.78,44.7525,43.78,44.5,699322,0
+VVV.US,D,20240328,000000,44.58,44.7,44.38,44.57,767747,0
+VVV.US,D,20240401,000000,44.63,45.01,44.32,44.77,825126,0
+VVV.US,D,20240402,000000,44.54,44.66,43.38,43.53,987676,0
+VVV.US,D,20240403,000000,43.55,43.9,43.29,43.38,1255926,0
+VVV.US,D,20240404,000000,43.61,43.61,42.34,42.52,938358,0
+VVV.US,D,20240405,000000,42.61,43.295,42.61,43.27,684525,0
+VVV.US,D,20240408,000000,43.4,43.5,43.04,43.2,887474,0
+VVV.US,D,20240409,000000,43.14,43.33,42.65,42.85,910586,0
+VVV.US,D,20240410,000000,42.24,42.68,42,42.56,1358731,0
+VVV.US,D,20240411,000000,42.79,43.05,42.51,42.81,637128,0
+VVV.US,D,20240412,000000,42.63,42.77,41.67,41.75,876057,0
+VVV.US,D,20240415,000000,42.26,42.33,41.54,41.7,1311698,0
+VVV.US,D,20240416,000000,41.56,41.78,41.035,41.66,814520,0
+VVV.US,D,20240417,000000,42.05,42.15,41.065,41.24,637898,0
+VVV.US,D,20240418,000000,41.38,41.51,40.915,41.19,745821,0
+VVV.US,D,20240419,000000,41.24,41.485,40.87,41.18,985801,0
+VVV.US,D,20240422,000000,41.41,42.27,41.2175,41.83,1198373,0
+VVV.US,D,20240423,000000,41.94,42.44,41.92,42.23,774423,0
+VVV.US,D,20240424,000000,42.21,43.08,42.07,42.61,949824,0
+VVV.US,D,20240425,000000,41.99,42.54,41.67,42.52,921170,0
+VVV.US,D,20240426,000000,42.45,43.12,42.35,42.86,607989,0
+VVV.US,D,20240429,000000,43.36,43.38,42.35,42.59,1372572,0
+VVV.US,D,20240430,000000,42.31,42.61,42.04,42.52,1124157,0
+VVV.US,D,20240501,000000,42.4,43.03,41.99,42.5,1087372,0
+VVV.US,D,20240502,000000,42.83,42.83,42.15,42.54,1453882,0
+VVV.US,D,20240503,000000,42.96,43.67,42.87,43.62,996378,0
+VVV.US,D,20240506,000000,44.09,44.37,43.75,43.87,1310752,0
+VVV.US,D,20240507,000000,44.03,44.5,43.89,44.21,1949210,0
+VVV.US,D,20240508,000000,40.2,42.97,39.45,42.19,2929579,0
+VVV.US,D,20240509,000000,42.06,42.2,41.17,41.94,1315997,0
+VVV.US,D,20240510,000000,42,42.425,41.69,42,1193002,0
+VVV.US,D,20240513,000000,42.16,42.75,41.62,41.82,1304604,0
+VVV.US,D,20240514,000000,42.19,42.39,41.56,41.86,997635,0
+VVV.US,D,20240515,000000,42.09,43.21,41.87,43.02,1114575,0
+VVV.US,D,20240516,000000,43.07,43.31,42.12,42.24,784373,0
+VVV.US,D,20240517,000000,42.29,42.43,41.76,41.77,1153853,0
+VVV.US,D,20240520,000000,41.81,41.98,41.13,41.41,1244946,0
+VVV.US,D,20240521,000000,41.44,41.7399,40.91,41.22,783820,0
+VVV.US,D,20240522,000000,41.14,41.44,40.83,41.05,714765,0
+VVV.US,D,20240523,000000,41.16,41.34,39.95,39.97,607332,0
+VVV.US,D,20240524,000000,40.14,40.53,39.81,40.53,795667,0
+VVV.US,D,20240528,000000,40.56,41.01,40.17,40.38,1447648,0
+VVV.US,D,20240529,000000,39.98,40.15,39.47,39.54,844061,0
+VVV.US,D,20240530,000000,39.56,40.43,39.56,40.17,1040376,0
+VVV.US,D,20240531,000000,40.17,40.66,39.98,40.6,1289987,0
+VVV.US,D,20240603,000000,40.63,41.29,40.51,41.14,1198562,0
+VVV.US,D,20240604,000000,40.87,40.87,40.06,40.38,893557,0
+VVV.US,D,20240605,000000,40.5,41.41,40.25,41.21,1088423,0
+VVV.US,D,20240606,000000,41.21,41.83,41.21,41.61,1097387,0
+VVV.US,D,20240607,000000,41.37,41.63,40.9,40.93,886839,0
+VVV.US,D,20240610,000000,40.71,41.01,40.54,40.7,752885,0
+VVV.US,D,20240611,000000,40.58,40.7,39.89,40.6,772171,0
+VVV.US,D,20240612,000000,41.75,42.22,41.51,41.72,1076730,0
+VVV.US,D,20240613,000000,41.64,41.96,41.36,41.48,857639,0
+VVV.US,D,20240614,000000,41.04,41.29,40.38,41.21,1024025,0
+VVV.US,D,20240617,000000,41.06,42.07,41.06,41.97,875552,0
+VVV.US,D,20240618,000000,41.99,42.32,41.44,42.32,806207,0
+VVV.US,D,20240620,000000,42.25,42.48,40.991,41.44,1193109,0
+VVV.US,D,20240621,000000,41.56,42.03,41.42,41.81,2271060,0
+VVV.US,D,20240624,000000,41.89,43.02,41.66,42.55,899976,0
+VVV.US,D,20240625,000000,42.61,42.61,41.96,42.15,602319,0
+VVV.US,D,20240626,000000,42,42.61,41.97,42.59,722003,0
+VVV.US,D,20240627,000000,42.73,42.75,42.29,42.74,677709,0
+VVV.US,D,20240628,000000,42.88,43.36,42.81,43.2,4368069,0
+VVV.US,D,20240701,000000,43.18,43.25,41.98,42.08,1054975,0
+VVV.US,D,20240702,000000,42.13,42.91,42.12,42.83,1013558,0
+VVV.US,D,20240703,000000,42.92,43.3,42.75,42.97,502010,0
+VVV.US,D,20240705,000000,42.93,43.2,42.56,42.84,1716745,0
+VVV.US,D,20240708,000000,42.98,44.21,42.98,43.83,1674555,0
+VVV.US,D,20240709,000000,43.67,44.02,43.51,43.79,1499580,0
+VVV.US,D,20240710,000000,43.92,44.73,43.87,44.65,1417069,0
+VVV.US,D,20240711,000000,45.19,45.63,44.555,44.7,1343672,0
+VVV.US,D,20240712,000000,45.18,46.15,44.82,45.78,1268191,0
+VVV.US,D,20240715,000000,45.97,46.13,45.71,45.85,1332614,0
+VVV.US,D,20240716,000000,46.07,47.64,45.87,47.6,1170734,0
+VVV.US,D,20240717,000000,47.31,48.265,46.92,47.14,858191,0
+VVV.US,D,20240718,000000,47.04,47.58,46.48,46.74,856238,0
+VVV.US,D,20240719,000000,46.67,46.67,45.98,46.02,768730,0
+VVV.US,D,20240722,000000,46.2,46.2,45.315,45.87,1038870,0
+VVV.US,D,20240723,000000,45.69,45.99,45.45,45.86,1161440,0
+VVV.US,D,20240724,000000,45.77,45.96,44.435,44.57,1491593,0
+VVV.US,D,20240725,000000,44.56,45.48,44.2,44.7,1127830,0
+VVV.US,D,20240726,000000,45.12,45.75,45.12,45.6,707290,0
+VVV.US,D,20240729,000000,45.61,46.35,45.59,45.89,1023971,0
+VVV.US,D,20240730,000000,45.89,46.18,45.15,45.16,1466447,0
+VVV.US,D,20240731,000000,46.95,47.08,45.77,46.5,1961499,0
+VVV.US,D,20240801,000000,46.45,47.06,45.49,45.99,1686960,0
+VVV.US,D,20240802,000000,45.05,45.28,44.32,44.83,1270037,0
+VVV.US,D,20240805,000000,43.31,43.62,42.47,43.05,1877028,0
+VVV.US,D,20240806,000000,43.05,43.89,42.63,43,2241516,0
+VVV.US,D,20240807,000000,39.88,40.965,37.89,38.64,5253413,0
+VVV.US,D,20240808,000000,38.65,39.77,38.365,39.76,2291966,0
+VVV.US,D,20240809,000000,39.77,40.45,39.56,39.87,1702684,0
+VVV.US,D,20240812,000000,39.88,39.94,38.705,38.99,1092410,0
+VVV.US,D,20240813,000000,39.23,39.95,39,39.69,1417634,0
+VVV.US,D,20240814,000000,39.69,40.31,39.69,40.18,1402085,0
+VVV.US,D,20240815,000000,41.09,41.25,40.71,40.88,960110,0
+VVV.US,D,20240816,000000,40.79,41.0725,40.44,40.91,731894,0
+VVV.US,D,20240819,000000,40.95,41.11,40.63,40.75,755705,0
+VVV.US,D,20240820,000000,40.61,40.745,40.13,40.29,1390815,0
+VVV.US,D,20240821,000000,40.58,41.54,40.35,41.53,1416050,0
+VVV.US,D,20240822,000000,41.61,41.79,41.19,41.44,645232,0
+VVV.US,D,20240823,000000,41.73,42,41.355,41.76,824353,0
+VVV.US,D,20240826,000000,41.94,42.29,41.66,41.67,1296435,0
+VVV.US,D,20240827,000000,41.44,42.01,41.34,41.99,758831,0
+VVV.US,D,20240828,000000,41.92,42.05,41.65,42.01,1019189,0
+VVV.US,D,20240829,000000,42.21,42.8146,42.1,42.53,895771,0
+VVV.US,D,20240830,000000,42.78,42.795,41.855,42.2,1201689,0
+VVV.US,D,20240903,000000,41.87,42.38,41.02,41.05,1275537,0
+VVV.US,D,20240904,000000,40.94,41.36,40.58,40.59,996507,0
+VVV.US,D,20240905,000000,40.62,40.705,39.89,40.02,1587113,0
+VVV.US,D,20240906,000000,39.99,40.32,39.18,39.37,1786307,0
+VVV.US,D,20240909,000000,39.58,39.74,38.98,39,946078,0
+VVV.US,D,20240910,000000,38.95,39.08,38.2,38.86,1391272,0
+VVV.US,D,20240911,000000,38.8,39.83,38.48,39.77,1365317,0
+VVV.US,D,20240912,000000,39.94,40.24,39.52,40.1,818396,0
+VVV.US,D,20240913,000000,40.55,41.25,40.55,40.8,927312,0
+VVV.US,D,20240916,000000,40.87,41.335,40.59,40.74,1152568,0
+VVV.US,D,20240917,000000,41.14,41.58,41.01,41.13,1103398,0
+VVV.US,D,20240918,000000,41.23,42.01,40.91,41.03,721893,0
+VVV.US,D,20240919,000000,41.87,41.9,41.3,41.6,927346,0
+VVV.US,D,20240920,000000,41.29,41.495,40.72,41.21,1749741,0
+VVV.US,D,20240923,000000,41.38,41.54,41.02,41.4,1120797,0
+VVV.US,D,20240924,000000,41.48,41.66,40.91,41.64,1092943,0
+VVV.US,D,20240925,000000,41.8,42.145,41.42,41.96,902591,0
+VVV.US,D,20240926,000000,42.21,42.72,42.09,42.46,1050744,0
+VVV.US,D,20240927,000000,42.79,42.895,41.735,41.85,797983,0
+VVV.US,D,20240930,000000,41.995,42.05,41.7,41.85,964031,0
+VVV.US,D,20241001,000000,41.83,41.92,41.3,41.39,1039250,0
+VVV.US,D,20241002,000000,41.17,41.61,40.98,41.35,1914853,0
+VVV.US,D,20241003,000000,41.16,41.269,40.23,40.58,1275898,0
+VVV.US,D,20241004,000000,40.96,41.42,40.83,41.27,1471777,0
+VVV.US,D,20241007,000000,40.88,40.98,39.96,40.26,1001696,0
+VVV.US,D,20241008,000000,40.32,40.33,39.735,39.86,952169,0
+VVV.US,D,20241009,000000,40.07,40.42,39.73,40.29,1020045,0
+VVV.US,D,20241010,000000,39.96,40.3,39.6,40.3,1223425,0
+VVV.US,D,20241011,000000,40.47,40.76,40.36,40.74,970184,0
+VVV.US,D,20241014,000000,40.73,41.27,40.47,41.23,1160913,0
+VVV.US,D,20241015,000000,41.8,42.17,41.31,41.48,1046555,0
+VVV.US,D,20241016,000000,41.78,42.625,41.71,42.43,960390,0
+VVV.US,D,20241017,000000,42.68,42.68,41.76,42.05,757034,0
+VVV.US,D,20241018,000000,41.07,42,41.07,41.79,1228491,0
+VVV.US,D,20241021,000000,41.7,41.74,41.12,41.56,814489,0
+VVV.US,D,20241022,000000,41.29,41.84,41.11,41.79,1047480,0
+VVV.US,D,20241023,000000,41.82,42.3,41.535,41.89,865885,0
+VVV.US,D,20241024,000000,42,42,41.51,41.72,651462,0
+VVV.US,D,20241025,000000,41.86,41.86,41.325,41.48,631795,0
+VVV.US,D,20241028,000000,41.83,42.35,41.79,42.17,862935,0
+VVV.US,D,20241029,000000,41.82,42.05,41.52,41.62,1307931,0
+VVV.US,D,20241030,000000,41.42,41.59,40.33,40.45,995976,0
+VVV.US,D,20241031,000000,40.44,40.935,40.255,40.28,806777,0
+VVV.US,D,20241101,000000,40.47,40.955,40.305,40.37,940765,0
+VVV.US,D,20241104,000000,40.37,40.98,40.37,40.7,640496,0
+VVV.US,D,20241105,000000,40.39,41.18,40.21,41.11,1003119,0
+VVV.US,D,20241106,000000,42.94,43.44,42.11,42.91,1425188,0
+VVV.US,D,20241107,000000,42.88,43.65,42.485,43.41,1030595,0
+VVV.US,D,20241108,000000,43.44,43.44,42.64,42.93,703097,0
+VVV.US,D,20241111,000000,43.215,43.74,43.0501,43.24,965297,0
+VVV.US,D,20241112,000000,43.33,43.43,42.51,42.61,986583,0
+VVV.US,D,20241113,000000,42.63,42.945,42.47,42.6,975105,0
+VVV.US,D,20241114,000000,42.635,43.195,42.54,42.86,817520,0
+VVV.US,D,20241115,000000,42.825,42.86,42.13,42.32,878608,0
+VVV.US,D,20241118,000000,42.47,42.86,42.14,42.33,2181702,0
+VVV.US,D,20241119,000000,41.735,42.885,38.5,38.65,4224137,0
+VVV.US,D,20241120,000000,38.13,39.23,38.07,38.48,1771443,0
+VVV.US,D,20241121,000000,38.69,38.83,37.97,38.56,1936554,0
+VVV.US,D,20241122,000000,38.72,39.11,38.34,38.57,1541945,0
+VVV.US,D,20241125,000000,39.21,40.13,39.08,39.49,1983064,0
+VVV.US,D,20241126,000000,39.16,39.18,38.59,38.79,1330505,0
+VVV.US,D,20241127,000000,39.32,40.4,39.06,40.1,1315889,0
+VVV.US,D,20241129,000000,40.185,40.25,39.61,39.71,1232452,0
+VVV.US,D,20241202,000000,39.58,39.72,39,39.44,1253105,0
+VVV.US,D,20241203,000000,39.635,39.75,38.88,39.15,1458186,0
+VVV.US,D,20241204,000000,38.85,39.31,38.76,38.89,1502721,0
+VVV.US,D,20241205,000000,38.65,38.91,37.87,38.05,1658532,0
+VVV.US,D,20241206,000000,38.42,38.62,37.49,37.69,1360246,0
+VVV.US,D,20241209,000000,38.05,39.3,37.81,39.06,2379337,0
+VVV.US,D,20241210,000000,38.915,39.5,38.43,39.43,3207614,0
+VVV.US,D,20241211,000000,39.54,40.13,39.46,39.66,1551082,0
+VVV.US,D,20241212,000000,39.245,39.69,38.8,38.89,2072727,0
+VVV.US,D,20241213,000000,39.02,39.06,38.05,38.36,1331787,0
+VVV.US,D,20241216,000000,38.125,38.45,37.69,37.69,1298013,0
+VVV.US,D,20241217,000000,37.775,38.4,37.695,37.78,1268338,0
+VVV.US,D,20241218,000000,37.915,38.17,36.7,36.78,1565205,0
+VVV.US,D,20241219,000000,36.95,36.96,36.105,36.27,1686357,0
+VVV.US,D,20241220,000000,36,37.23,35.79,36.55,2993256,0
+VVV.US,D,20241223,000000,36.395,36.62,36.13,36.54,928244,0
+VVV.US,D,20241224,000000,36.635,36.85,36.29,36.82,492988,0
+VVV.US,D,20241226,000000,36.585,36.989,36.51,36.91,1023031,0
+VVV.US,D,20241227,000000,36.725,36.94,36.24,36.37,729052,0
+VVV.US,D,20241230,000000,36.07,36.56,35.816,36.24,1055944,0
+VVV.US,D,20241231,000000,36.47,36.59,36.1,36.18,1399471,0
+VVV.US,D,20250102,000000,36.02,36.74,35.84,35.84,1284884,0
+VVV.US,D,20250103,000000,36.02,36.02,35.45,35.81,1303417,0
+VVV.US,D,20250106,000000,35.845,36.35,35.385,35.41,1423979,0
+VVV.US,D,20250107,000000,35.56,35.74,34.735,34.81,1577184,0
+VVV.US,D,20250108,000000,34.825,34.99,34.55,34.87,995738,0
+VVV.US,D,20250110,000000,34.57,34.87,33.9,34.74,1386864,0
+VVV.US,D,20250113,000000,34.585,35.48,34.46,35.39,1147283,0
+VVV.US,D,20250114,000000,35.575,35.82,35.1,35.8,1374569,0
+VVV.US,D,20250115,000000,36.025,37.105,36.025,36.7,1656979,0
+VVV.US,D,20250116,000000,36.5,36.88,36.0201,36.48,1194761,0
+VVV.US,D,20250117,000000,36.765,36.86,36.2,36.22,882709,0
+VVV.US,D,20250121,000000,36.1,36.57,35.79,36.45,1650475,0
+VVV.US,D,20250122,000000,36.17,36.33,35.85,35.96,1166942,0
+VVV.US,D,20250123,000000,36.04,36.47,35.8343,36.39,1954299,0
+VVV.US,D,20250124,000000,36.465,37.09,36.41,36.99,1505529,0
+VVV.US,D,20250127,000000,37.1,37.63,36.71,37.61,1312005,0
+VVV.US,D,20250128,000000,37.545,37.73,37.13,37.15,1011649,0
+VVV.US,D,20250129,000000,37.185,37.73,37.185,37.42,1475775,0
+VVV.US,D,20250130,000000,37.535,37.91,37.39,37.74,1483824,0
+VVV.US,D,20250131,000000,37.39,37.84,36.99,37.11,1790171,0
+VVV.US,D,20250203,000000,36.525,37.32,36.29,36.65,2220375,0
+VVV.US,D,20250204,000000,36.415,37.05,36.41,36.63,2131494,0
+VVV.US,D,20250205,000000,36.985,37.27,36.565,36.84,1899919,0
+VVV.US,D,20250206,000000,37.5,39.76,37.13,39.58,3773300,0
+VVV.US,D,20250207,000000,39.18,39.35,38.6,38.7,2727771,0
+VVV.US,D,20250210,000000,38.94,40.2,38.805,40.19,2940930,0
+VVV.US,D,20250211,000000,39.855,40.12,39.445,40.1,1603050,0
+VVV.US,D,20250212,000000,39.535,40.09,39.37,39.63,2245071,0
+VVV.US,D,20250213,000000,39.705,40.34,39.53,40.1,1654500,0
+VVV.US,D,20250214,000000,40.08,40.17,39.39,39.68,2027706,0
+VVV.US,D,20250218,000000,38.15,39.665,37.53,38.15,3176603,0
+VVV.US,D,20250219,000000,38.14,38.65,37.8306,38,1664921,0
+VVV.US,D,20250220,000000,38.6362,38.6362,37.68,37.92,806397,0
+VVV.US,D,20250221,000000,38.058,38.2,36.44,36.45,1265194,0
+VVV.US,D,20250224,000000,36.35,37.125,35.99,36.84,1257485,0
+VVV.US,D,20250225,000000,36.95,37.59,36.95,37.44,1154085,0
+VVV.US,D,20250226,000000,37.475,37.62,36.88,36.98,973895,0
+VVV.US,D,20250227,000000,36.88,36.975,36.51,36.63,740041,0
+VVV.US,D,20250228,000000,36.775,37.01,36.385,36.88,1229063,0
+VVV.US,D,20250303,000000,36.98,37.315,35.6,35.66,1404799,0
+VVV.US,D,20250304,000000,35.35,35.865,34.69,35.26,1826295,0
+VVV.US,D,20250305,000000,35.26,35.665,35.03,35.54,1341073,0
+VVV.US,D,20250306,000000,35.345,35.475,34.95,35.23,1100017,0
+VVV.US,D,20250307,000000,34.805,35.38,34.22,35.15,1597186,0
+VVV.US,D,20250310,000000,35.005,35.25,34.21,34.44,2193585,0
+VVV.US,D,20250311,000000,34.385,35.36,34.03,34.99,2262331,0
+VVV.US,D,20250312,000000,35.195,35.43,34.25,34.56,1695545,0
+VVV.US,D,20250313,000000,34.555,35.56,34.38,34.82,2063498,0
+VVV.US,D,20250314,000000,34.9,35.58,34.49,35.42,1348448,0
+VVV.US,D,20250317,000000,35.3,36.3399,35.3,36.15,1224101,0
+VVV.US,D,20250318,000000,36.01,36.17,35.7,35.91,1125754,0
+VVV.US,D,20250319,000000,35.8,36.3,35.79,36.27,1011688,0
+VVV.US,D,20250320,000000,35.95,36.44,35.61,35.61,879593,0
+VVV.US,D,20250321,000000,35.22,35.445,34.9,35.34,2066306,0
+VVV.US,D,20250324,000000,35.49,36.13,35.49,35.92,1312212,0
+VVV.US,D,20250325,000000,35.74,35.9,34.435,34.85,1730040,0
+VVV.US,D,20250326,000000,34.915,35.405,34.65,35.34,1383084,0
+VVV.US,D,20250327,000000,35.2,35.54,35.07,35.28,1436266,0
+VVV.US,D,20250328,000000,35,35.31,34.68,35.1,1803010,0
+VVV.US,D,20250331,000000,34.81,35.07,34.484,34.81,1047074,0
+VVV.US,D,20250401,000000,34.89,35.14,34.705,35.07,1219583,0
+VVV.US,D,20250402,000000,34.9,35.85,34.69,35.84,1754780,0
+VVV.US,D,20250403,000000,34.67,35.15,34.14,34.47,1871867,0
+VVV.US,D,20250404,000000,33.99,35.06,32.99,34.51,3070928,0
+VVV.US,D,20250407,000000,34.05,34.95,32.595,33.03,2282527,0
+VVV.US,D,20250408,000000,34,34.13,31.18,31.48,1811115,0
+VVV.US,D,20250409,000000,31.225,33.89,31.015,33.32,3061716,0
+VVV.US,D,20250410,000000,32.855,33.32,31.925,32.75,1905314,0
+VVV.US,D,20250411,000000,33.08,34.055,32.21,34.01,2491517,0
+VVV.US,D,20250414,000000,34.36,34.59,33.74,34.43,1536447,0
+VVV.US,D,20250415,000000,34.59,34.725,33.88,34.03,1099569,0
+VVV.US,D,20250416,000000,33.885,34.09,32.88,33.21,2449829,0
+VVV.US,D,20250417,000000,33.23,33.73,33.01,33.48,910878,0
+VVV.US,D,20250421,000000,33.46,33.49,32.69,33,985757,0
+VVV.US,D,20250422,000000,33.25,33.98,33.205,33.75,1200169,0
+VVV.US,D,20250423,000000,34.6,35.25,34.03,34.26,1457425,0
+VVV.US,D,20250424,000000,34.215,34.89,33.99,34.82,1421895,0
+VVV.US,D,20250425,000000,34.625,34.82,34.07,34.67,1042751,0
+VVV.US,D,20250428,000000,34.77,34.88,34.1,34.3,1386859,0
+VVV.US,D,20250429,000000,34.0088,34.38,33.84,34.09,1481836,0
+VVV.US,D,20250430,000000,33.71,34.3,33.27,34.26,1212779,0
+VVV.US,D,20250501,000000,34.01,34.42,33.58,33.76,2080065,0
+VVV.US,D,20250502,000000,34.17,34.415,33.565,33.99,1404617,0
+VVV.US,D,20250505,000000,33.82,34.94,33.79,34.46,1806695,0
+VVV.US,D,20250506,000000,34.32,35.12,33.95,35.06,1498001,0
+VVV.US,D,20250507,000000,35.12,35.17,34.32,34.57,1766649,0
+VVV.US,D,20250508,000000,33.12,34.37,31.59,33.9,4550031,0
+VVV.US,D,20250509,000000,33.885,34.43,32.975,33,2487938,0
+VVV.US,D,20250512,000000,34.16,35,33.91,34.98,3255109,0
+VVV.US,D,20250513,000000,35.01,35.47,34.75,34.89,1168810,0
+VVV.US,D,20250514,000000,34.835,35.28,34.63,34.93,1596122,0
+VVV.US,D,20250515,000000,34.735,34.8,34.09,34.22,1320149,0
+VVV.US,D,20250516,000000,34.285,34.92,34.13,34.91,1356095,0
+VVV.US,D,20250519,000000,34.47,35.095,34.35,34.96,1569992,0
+VVV.US,D,20250520,000000,34.99,35.615,34.76,35.5,2088433,0
+VVV.US,D,20250521,000000,35.12,35.18,33.51,33.61,1523947,0
+VVV.US,D,20250522,000000,33.54,34.31,33.54,34.2,1520352,0
+VVV.US,D,20250523,000000,33.77,34.19,33.51,33.96,1277948,0
+VVV.US,D,20250527,000000,34.155,34.24,33.7,33.91,1175651,0
+VVV.US,D,20250528,000000,34.46,35.375,34.125,34.22,1568081,0
+VVV.US,D,20250529,000000,34.467,34.467,33.6,33.96,1197456,0
+VVV.US,D,20250530,000000,33.63,34.73,33.58,34.59,1834407,0
+VVV.US,D,20250602,000000,34.32,34.7413,33.85,34.36,1506985,0
+VVV.US,D,20250603,000000,35.28,36.75,35,36.65,3007829,0
+VVV.US,D,20250604,000000,36.77,36.85,36.335,36.63,1675448,0
+VVV.US,D,20250605,000000,36.63,36.97,36.42,36.54,1384299,0
+VVV.US,D,20250606,000000,36.75,36.9255,36.5,36.64,825263,0
+VVV.US,D,20250609,000000,36.8,37.16,36.395,36.76,2996216,0
+VVV.US,D,20250610,000000,36.855,36.98,36.33,36.6,1686761,0
+VVV.US,D,20250611,000000,36.73,36.91,35.905,35.99,1239372,0
+VVV.US,D,20250612,000000,35.74,36.47,35.31,36.45,2895341,0
+VVV.US,D,20250613,000000,35.955,36.02,35.09,35.38,2713591,0
+VVV.US,D,20250616,000000,35.86,36.51,35.53,36.4,2060148,0
+VVV.US,D,20250617,000000,36.165,36.88,35.95,36.74,2391069,0
+VVV.US,D,20250618,000000,36.74,36.95,36.12,36.46,3505547,0
+VVV.US,D,20250620,000000,36.83,37.5,36.6987,36.99,2541075,0
+VVV.US,D,20250623,000000,36.71,37.12,36.2,37.04,1765194,0
+VVV.US,D,20250624,000000,37.25,37.62,37.13,37.41,1688900,0
+VVV.US,D,20250625,000000,37.395,37.5979,36.92,36.98,1132167,0
+VVV.US,D,20250626,000000,36.955,37.0799,36.41,37.04,1353873,0
+VVV.US,D,20250627,000000,37.065,38.38,37.065,38.2,3308954,0
+VVV.US,D,20250630,000000,38.26,38.4,37.595,37.87,1885779,0
+VVV.US,D,20250701,000000,37.69,39.67,37.69,39.28,2862963,0
+VVV.US,D,20250702,000000,39.22,39.255,38.55,38.89,2050675,0
+VVV.US,D,20250703,000000,38.82,39.9,38.8,39.72,800684,0
+VVV.US,D,20250707,000000,39.37,39.405,38.67,39.04,2010530,0
+VVV.US,D,20250708,000000,39.17,39.24,38.67,38.97,1847591,0
+VVV.US,D,20250709,000000,38.84,39.285,38.58,39.06,1527938,0
+VVV.US,D,20250710,000000,38.94,39.72,38.76,39.05,1941975,0
+VVV.US,D,20250711,000000,38.8,38.88,38.34,38.58,1424425,0
+VVV.US,D,20250714,000000,38.485,38.73,37.73,38,1887677,0
+VVV.US,D,20250715,000000,38.1,38.27,37.37,37.38,1678517,0
+VVV.US,D,20250716,000000,37.49,37.67,35.68,35.8,2529596,0
+VVV.US,D,20250717,000000,35.59,36.35,35.59,36.23,2236398,0
+VVV.US,D,20250718,000000,36.23,36.805,36.2,36.37,1257788,0
+VVV.US,D,20250721,000000,36.54,36.54,35.82,35.85,1390588,0
+VVV.US,D,20250722,000000,36.08,37.599,36.025,37.54,2448417,0
+VVV.US,D,20250723,000000,37.98,38.1,37.025,37.04,1653026,0
+VVV.US,D,20250724,000000,36.45,36.53,35.41,35.45,2295791,0
+VVV.US,D,20250725,000000,35.61,35.9407,35.32,35.88,1654041,0
+VVV.US,D,20250728,000000,35.88,36.08,35.473,35.84,1218252,0
+VVV.US,D,20250729,000000,36.32,36.45,35.46,35.75,1738280,0
+VVV.US,D,20250730,000000,36.02,36.02,34.97,35.26,2150353,0
+VVV.US,D,20250731,000000,35.275,35.68,35.01,35.25,1671600,0
+VVV.US,D,20250801,000000,35,35.17,34.46,35.02,1727334,0
+VVV.US,D,20250804,000000,35.17,35.59,35.02,35.37,1941606,0
+VVV.US,D,20250805,000000,35.555,36.54,35.555,36.25,3260849,0
+VVV.US,D,20250806,000000,38.27,38.86,37.28,37.91,3074185,0
+VVV.US,D,20250807,000000,38.3,38.8,38.14,38.74,2202056,0
+VVV.US,D,20250808,000000,38.89,39.49,38.23,38.4,2132672,0
+VVV.US,D,20250811,000000,38.455,38.71,37.705,38.57,1390083,0
+VVV.US,D,20250812,000000,38.58,39,38.5,38.72,1367617,0
+VVV.US,D,20250813,000000,38.68,39.94,38.32,39.87,1825477,0
+VVV.US,D,20250814,000000,39.435,39.62,39.13,39.4,907550,0
+VVV.US,D,20250815,000000,39.64,39.8,39,39.33,1467138,0
+VVV.US,D,20250818,000000,39.94,40.085,39.61,39.63,1683625,0
+VVV.US,D,20250819,000000,39.54,40.115,38.97,39.12,2176273,0
+VVV.US,D,20250820,000000,39.14,39.4,38.71,38.9,1173743,0
+VVV.US,D,20250821,000000,38.78,39.13,38.47,38.88,950137,0
+VVV.US,D,20250822,000000,39,40.03,39,39.85,857417,0
+VVV.US,D,20250825,000000,39.86,39.89,39.27,39.27,1141620,0
+VVV.US,D,20250826,000000,39.255,39.48,39.03,39.33,1329208,0
+VVV.US,D,20250827,000000,39.305,39.725,39.175,39.63,1409144,0
+VVV.US,D,20250828,000000,39.765,39.79,38.78,39.06,1266207,0
+VVV.US,D,20250829,000000,39.02,39.195,38.61,38.78,1527125,0
+VVV.US,D,20250902,000000,38.58,38.67,38.16,38.43,1396450,0
+VVV.US,D,20250903,000000,38.315,38.68,38.03,38.36,868411,0
+VVV.US,D,20250904,000000,38.4,39.095,38.3,38.96,1349196,0
+VVV.US,D,20250905,000000,39.12,39.63,38.72,39.04,1239905,0
+VVV.US,D,20250908,000000,39.275,40.005,39.135,39.98,2541656,0
+VVV.US,D,20250909,000000,39.775,39.84,38.95,39.76,2087395,0
+VVV.US,D,20250910,000000,39.48,40.05,39.21,39.37,2403166,0
+VVV.US,D,20250911,000000,39.48,40.68,39.41,40.55,1774026,0
+VVV.US,D,20250912,000000,40.23,40.55,40.14,40.47,1224422,0
+VVV.US,D,20250915,000000,40.6,40.69,40.08,40.17,1523412,0
+VVV.US,D,20250916,000000,40.17,40.715,39.82,40.67,1274846,0
+VVV.US,D,20250917,000000,40.715,41.33,40.365,40.54,1957902,0
+VVV.US,D,20250918,000000,40.67,40.75,39.89,39.9,1344010,0
+VVV.US,D,20250919,000000,39.715,39.86,38.64,38.67,2105492,0
+VVV.US,D,20250922,000000,38.82,38.84,37.62,37.62,2265579,0
+VVV.US,D,20250923,000000,37.81,37.97,37.3,37.4,1755667,0
+VVV.US,D,20250924,000000,37.335,37.57,37.18,37.3,1585950,0
+VVV.US,D,20250925,000000,37.12,37.12,36.0883,36.81,2122114,0
+VVV.US,D,20250926,000000,37.075,37.075,36.55,36.67,1035233,0
+VVV.US,D,20250929,000000,36.815,36.89,35.31,35.91,2507781,0
+VVV.US,D,20250930,000000,35.81,36.12,35.62,35.91,1846954,0
+VVV.US,D,20251001,000000,35.96,36.26,35.385,35.82,1985920,0
+VVV.US,D,20251002,000000,35.85,36.31,35.63,36.07,1230316,0
+VVV.US,D,20251003,000000,36.12,36.27,35.74,35.76,1375428,0
+VVV.US,D,20251006,000000,35.75,35.86,34.94,34.96,1945683,0
+VVV.US,D,20251007,000000,34.95,34.99,34.3735,34.61,1703036,0
+VVV.US,D,20251008,000000,34.58,34.73,34.08,34.47,1193832,0
+VVV.US,D,20251009,000000,34.45,34.46,33.795,34,1707929,0
+VVV.US,D,20251010,000000,34.045,34.28,33.215,33.27,2100837,0
+VVV.US,D,20251013,000000,33.59,35.31,33.485,35.25,2522365,0
+VVV.US,D,20251014,000000,35.07,36.22,34.81,35.53,2321622,0
+VVV.US,D,20251015,000000,35.42,36.06,35.06,35.22,1926531,0
+VVV.US,D,20251016,000000,35.235,35.285,34.49,34.6,1305394,0
+VVV.US,D,20251017,000000,34.42,35.13,34.42,34.85,1009847,0
+VVV.US,D,20251020,000000,34.945,35.03,34.675,34.9,1100175,0
+VVV.US,D,20251021,000000,34.39,35.3,34.345,35.03,1222260,0
+VVV.US,D,20251022,000000,35.005,35.04,34.15,34.17,1382594,0
+VVV.US,D,20251023,000000,34.04,34.21,33.71,33.83,1340415,0
+VVV.US,D,20251024,000000,34.06,34.28,33.68,33.71,1078454,0
+VVV.US,D,20251027,000000,33.93,33.93,33.4,33.59,1507926,0
+VVV.US,D,20251028,000000,33.52,34.01,33.495,33.71,1247421,0
+VVV.US,D,20251029,000000,33.51,33.89,32.15,32.71,2405899,0
+VVV.US,D,20251030,000000,32.515,33.31,32.5,33.25,2969447,0
+VVV.US,D,20251031,000000,33.14,33.24,32.82,33.01,2304655,0
+VVV.US,D,20251103,000000,32.76,32.85,31.55,31.6,2202646,0
+VVV.US,D,20251104,000000,31.55,32.45,31.5,32.19,2505557,0
+VVV.US,D,20251105,000000,32.335,32.56,31.925,32.07,1581593,0
+VVV.US,D,20251106,000000,32,32.0699,31.17,31.29,1984276,0
+VVV.US,D,20251107,000000,31.14,31.62,30.7731,31.56,1730922,0
+VVV.US,D,20251110,000000,31.59,31.64,30.91,31.37,2083322,0
+VVV.US,D,20251111,000000,31.6,31.84,31.27,31.7,1401537,0
+VVV.US,D,20251112,000000,31.9,32.47,31.7906,32.02,1357438,0
+VVV.US,D,20251113,000000,32.07,32.43,31.755,31.8,1386213,0
+VVV.US,D,20251114,000000,32.02,32.07,31.3,31.44,1347212,0
+VVV.US,D,20251117,000000,31.35,31.665,31.1,31.32,2369732,0
+VVV.US,D,20251118,000000,31.48,31.76,30.99,31.42,3361919,0
+VVV.US,D,20251119,000000,29.925,31.31,29.29,30.64,4520258,0
+VVV.US,D,20251120,000000,30.365,30.795,29.84,30.19,3978039,0
+VVV.US,D,20251121,000000,30.385,31.5,30.35,31.21,2304112,0
+VVV.US,D,20251124,000000,31.3,31.3,30.36,30.38,2284104,0
+VVV.US,D,20251125,000000,31.175,31.83,30.8,31.62,2804154,0
+VVV.US,D,20251126,000000,31.78,31.89,31.33,31.35,1514189,0
+VVV.US,D,20251128,000000,31.42,31.52,31.12,31.31,898149,0
+VVV.US,D,20251201,000000,31.12,31.26,30.23,30.29,2046494,0
+VVV.US,D,20251202,000000,30.3,30.355,29.68,30.18,2443018,0
+VVV.US,D,20251203,000000,30.423,30.85,30.25,30.56,1794947,0
+VVV.US,D,20251204,000000,30.54,31.08,30.2854,30.68,4576444,0
+VVV.US,D,20251205,000000,30.8465,31.19,30.26,30.5,4705243,0
+VVV.US,D,20251208,000000,30.69,31.5,30.26,31.31,3390381,0
+VVV.US,D,20251209,000000,31.235,31.39,29.865,30,3663032,0
+VVV.US,D,20251210,000000,30.02,31.075,29.93,30.98,2536039,0
+VVV.US,D,20251211,000000,30.915,31.17,29.995,30.53,2418154,0
+VVV.US,D,20251212,000000,30.65,31.18,30.541,31.03,3460967,0
+VVV.US,D,20251215,000000,31.275,31.95,30.88,31.05,5365214,0
+VVV.US,D,20251216,000000,30.995,30.995,30.55,30.76,2162531,0
+VVV.US,D,20251217,000000,30.513,30.92,29.54,30.05,4238882,0
+VVV.US,D,20251218,000000,30.53,31.235,30.32,30.42,2955005,0
+VVV.US,D,20251219,000000,30.17,30.315,29.42,29.55,4484635,0
+VVV.US,D,20251222,000000,29.74,30.11,29.51,29.8,1876271,0
+VVV.US,D,20251223,000000,29.785,29.88,29.355,29.86,1759734,0
+VVV.US,D,20251224,000000,29.76,30.38,29.67,30.32,1211442,0
+VVV.US,D,20251226,000000,30.25,30.32,29.935,30.09,1587123,0
+VVV.US,D,20251229,000000,30,30.195,29.48,29.55,1791466,0
+VVV.US,D,20251230,000000,29.75,29.75,29.29,29.45,1843731,0
+VVV.US,D,20251231,000000,29.44,29.64,29.041,29.06,1541564,0
+VVV.US,D,20260102,000000,29.165,29.31,28.82,28.87,1406784,0
+VVV.US,D,20260105,000000,28.71,30.16,28.5,29.84,2540131,0
+VVV.US,D,20260106,000000,29.7,30.47,29.47,30.34,2008177,0
+VVV.US,D,20260107,000000,30.395,30.8,29.66,30.24,1797410,0
+VVV.US,D,20260108,000000,30.055,31.665,29.7101,31.51,2341086,0
+VVV.US,D,20260109,000000,31.705,32.23,31.555,32.22,1981659,0
+VVV.US,D,20260112,000000,31.87,32.285,31.57,31.97,1436039,0
+VVV.US,D,20260113,000000,32,32,30.885,31.43,1798719,0
+VVV.US,D,20260114,000000,31.425,31.64,31.23,31.49,1189937,0
+VVV.US,D,20260115,000000,31.485,32,31.06,31.82,1300724,0
+VVV.US,D,20260116,000000,31.77,31.77,31.16,31.5,1252305,0
+VVV.US,D,20260120,000000,31.09,31.467,30.91,31.3,1763069,0
+VVV.US,D,20260121,000000,31.55,32.535,31.51,32.5,1607934,0
+VVV.US,D,20260122,000000,32.605,33.39,32.605,33.21,3459863,0
+VVV.US,D,20260123,000000,33.26,33.45,32.74,32.97,3222398,0
+VVV.US,D,20260126,000000,33.06,33.255,32.59,33.01,1817424,0
+VVV.US,D,20260127,000000,32.9,33.265,32.72,33.2,2274779,0
+VVV.US,D,20260128,000000,33.32,33.32,32.69,32.84,2024941,0
+VVV.US,D,20260129,000000,32.775,33.07,32.47,32.56,1722289,0
+VVV.US,D,20260130,000000,32.49,32.84,32.28,32.72,1976134,0
+VVV.US,D,20260202,000000,32.54,33.255,32.39,33.13,2437992,0
+VVV.US,D,20260203,000000,32.97,34.24,32.82,33.29,3386920,0
+VVV.US,D,20260204,000000,34.175,36.38,34.175,35.6,4595135,0
+VVV.US,D,20260205,000000,35.775,37.08,35.57,36.76,3956434,0
+VVV.US,D,20260206,000000,36.83,37.72,36.75,37.53,3295600,0
+VVV.US,D,20260209,000000,37.58,37.58,36.65,36.99,2215213,0
+VVV.US,D,20260210,000000,37.08,38.12,37.08,37.99,2438962,0
+VVV.US,D,20260211,000000,37.933,38.91,37.933,38.87,1735415,0
+VVV.US,D,20260212,000000,37.9,39.42,37.6,37.68,2520794,0
+VVV.US,D,20260213,000000,38.1,38.68,37.79,38.53,2512851,0
+VVV.US,D,20260217,000000,38.57,38.95,38.27,38.58,1758181,0
+VVV.US,D,20260218,000000,38.5,39.06,38.41,38.88,1400418,0
diff --git a/daily/us/nyse stocks/2/vvx.us.txt b/daily/us/nyse stocks/2/vvx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..071193933a89213b688d12d28399500a4e07a01d
--- /dev/null
+++ b/daily/us/nyse stocks/2/vvx.us.txt	
@@ -0,0 +1,2863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VVX.US,D,20141001,000000,19.5,19.73,19.22,19.44,610414,0
+VVX.US,D,20141002,000000,19.72,21.86,19.45,21.71,1175200,0
+VVX.US,D,20141003,000000,21.56,23.28,21.25,21.75,1999406,0
+VVX.US,D,20141006,000000,21.88,22,20.21,20.5,410257,0
+VVX.US,D,20141007,000000,21.03,22,19.7,19.72,923139,0
+VVX.US,D,20141008,000000,19.88,20.14,19.61,19.77,462811,0
+VVX.US,D,20141009,000000,19.64,21.74,19.6,21.35,609162,0
+VVX.US,D,20141010,000000,21.35,21.56,19.7,20.62,344915,0
+VVX.US,D,20141013,000000,20.96,21.29,19.7,20.25,316170,0
+VVX.US,D,20141014,000000,20.82,20.86,19.94,20.46,271321,0
+VVX.US,D,20141015,000000,20.08,21.48,19.88,20.66,250948,0
+VVX.US,D,20141016,000000,20.27,20.76,19.9,20.51,404104,0
+VVX.US,D,20141017,000000,20.45,22.08,20.45,21.76,491519,0
+VVX.US,D,20141020,000000,21.5,21.69,19.34,20.06,773383,0
+VVX.US,D,20141021,000000,20.23,20.55,19.7,19.85,231033,0
+VVX.US,D,20141022,000000,19.72,20.97,19.72,20.66,214728,0
+VVX.US,D,20141023,000000,21.25,21.8,21,21.66,171011,0
+VVX.US,D,20141024,000000,21.59,22.34,21.58,21.83,105881,0
+VVX.US,D,20141027,000000,21.61,22.01,21.39,21.86,101687,0
+VVX.US,D,20141028,000000,21.9,22.86,21.86,22.5,82545,0
+VVX.US,D,20141029,000000,22.5,22.99,22.06,22.63,49551,0
+VVX.US,D,20141030,000000,22.63,23.03,21.76,22.94,124689,0
+VVX.US,D,20141031,000000,23.5,27.68,23.17,24.44,173195,0
+VVX.US,D,20141103,000000,24.73,24.9,22.44,23.39,159918,0
+VVX.US,D,20141104,000000,23.4,23.4,22.53,22.76,87568,0
+VVX.US,D,20141105,000000,23.1,24.02,21.9,23.5,249841,0
+VVX.US,D,20141106,000000,23.71,25.42,23.43,24.54,68155,0
+VVX.US,D,20141107,000000,24.19,25.02,23.39,24.68,54992,0
+VVX.US,D,20141110,000000,24.97,25,23.82,24.59,114248,0
+VVX.US,D,20141111,000000,25,26.49,24.4,25.95,251178,0
+VVX.US,D,20141112,000000,25.82,25.96,24.4,24.66,108797,0
+VVX.US,D,20141113,000000,24.81,25.8,24.72,25.47,88784,0
+VVX.US,D,20141114,000000,25.5,25.75,25,25.5,170148,0
+VVX.US,D,20141117,000000,25.93,26.34,25.58,25.67,220835,0
+VVX.US,D,20141118,000000,25.89,27.08,25.5,26.87,216979,0
+VVX.US,D,20141119,000000,26.78,26.78,25.92,26,74720,0
+VVX.US,D,20141120,000000,26.17,27.36,26,26.82,186092,0
+VVX.US,D,20141121,000000,26.8,27.14,26.76,26.87,113245,0
+VVX.US,D,20141124,000000,26.89,27.56,26.51,27.22,177435,0
+VVX.US,D,20141125,000000,27.2,27.85,27.12,27.44,218703,0
+VVX.US,D,20141126,000000,27.6,28.52,27.2,27.83,215540,0
+VVX.US,D,20141128,000000,28.17,29.31,27.79,28.26,99392,0
+VVX.US,D,20141201,000000,28.26,28.9,28.26,28.31,96151,0
+VVX.US,D,20141202,000000,28.39,29.07,28.01,28.44,105377,0
+VVX.US,D,20141203,000000,28.71,29.86,28.56,29.65,105620,0
+VVX.US,D,20141204,000000,29.47,29.73,29.14,29.53,89597,0
+VVX.US,D,20141205,000000,29.65,30.67,29.6,30.65,91331,0
+VVX.US,D,20141208,000000,30.65,31.12,29.26,29.71,98054,0
+VVX.US,D,20141209,000000,29.55,29.81,28.9,29.39,87053,0
+VVX.US,D,20141210,000000,29.18,29.95,28.9,29.58,63314,0
+VVX.US,D,20141211,000000,29.57,31.01,29.44,30.58,63354,0
+VVX.US,D,20141212,000000,29.91,31,29.91,30.83,56590,0
+VVX.US,D,20141215,000000,31.23,32.34,30.82,31.27,146007,0
+VVX.US,D,20141216,000000,31.06,31.77,31,31.24,76090,0
+VVX.US,D,20141217,000000,31.02,31.23,29.72,29.78,130674,0
+VVX.US,D,20141218,000000,29.84,30.11,28.48,29.75,94798,0
+VVX.US,D,20141219,000000,29.69,29.84,28.92,29.42,111041,0
+VVX.US,D,20141222,000000,29.6,29.92,28.7,29.34,63355,0
+VVX.US,D,20141223,000000,29.28,29.69,28.7,29.64,45284,0
+VVX.US,D,20141224,000000,29.78,30.31,29.5,29.96,40375,0
+VVX.US,D,20141226,000000,30.01,30.29,28.41,28.71,65903,0
+VVX.US,D,20141229,000000,28.87,28.87,27.7,28.1,99989,0
+VVX.US,D,20141230,000000,27.9,27.9,26.67,26.99,104095,0
+VVX.US,D,20141231,000000,27.02,28.53,27.02,27.4,101184,0
+VVX.US,D,20150102,000000,27.5,27.81,26.84,27.39,96041,0
+VVX.US,D,20150105,000000,26.81,26.9,24.57,25.03,380546,0
+VVX.US,D,20150106,000000,24.84,27.15,24.81,26.22,709958,0
+VVX.US,D,20150107,000000,26.08,27.04,25.89,26.68,300052,0
+VVX.US,D,20150108,000000,26.89,30.42,26.85,28.32,236994,0
+VVX.US,D,20150109,000000,28.32,28.79,27.51,28.36,162018,0
+VVX.US,D,20150112,000000,28.51,28.72,27.41,27.6,94418,0
+VVX.US,D,20150113,000000,27.59,28.19,27.26,27.93,82144,0
+VVX.US,D,20150114,000000,27.52,28.46,27,27.13,140595,0
+VVX.US,D,20150115,000000,26.93,27.74,26.76,26.9,65385,0
+VVX.US,D,20150116,000000,26.52,27.37,26.52,27.19,93613,0
+VVX.US,D,20150120,000000,27.17,27.39,26.39,27.05,91454,0
+VVX.US,D,20150121,000000,27.13,27.45,26.56,26.98,80313,0
+VVX.US,D,20150122,000000,26.93,27.3,26.7,27.16,138011,0
+VVX.US,D,20150123,000000,27.29,27.57,27.19,27.45,25160,0
+VVX.US,D,20150126,000000,27.5,28,27.3,28,63637,0
+VVX.US,D,20150127,000000,27.6,28.62,27.48,28.32,64072,0
+VVX.US,D,20150128,000000,28.58,28.63,28,28.1,74231,0
+VVX.US,D,20150129,000000,28.04,28.25,27.62,27.84,55207,0
+VVX.US,D,20150130,000000,27.77,28.33,27.27,27.84,131041,0
+VVX.US,D,20150202,000000,27.78,28.37,27.62,28.17,128410,0
+VVX.US,D,20150203,000000,28.27,30.17,28.08,29.87,105383,0
+VVX.US,D,20150204,000000,29.66,29.76,28.01,28.62,188685,0
+VVX.US,D,20150205,000000,28.92,29.39,28.39,28.99,115701,0
+VVX.US,D,20150206,000000,28.74,29,28.14,28.58,93072,0
+VVX.US,D,20150209,000000,28.29,29.73,28.29,29.53,88964,0
+VVX.US,D,20150210,000000,29.57,29.74,29.08,29.21,106553,0
+VVX.US,D,20150211,000000,28.96,29.22,28.83,28.97,44237,0
+VVX.US,D,20150212,000000,28.97,30.21,28.97,30.21,57570,0
+VVX.US,D,20150213,000000,30.06,31.28,30.06,31.28,38300,0
+VVX.US,D,20150217,000000,31.5,31.7,30.78,31.4,64753,0
+VVX.US,D,20150218,000000,31.03,31.92,31.03,31.59,55249,0
+VVX.US,D,20150219,000000,31.6,32.14,31.46,31.9,24483,0
+VVX.US,D,20150220,000000,31.75,32.56,31.75,32.11,65880,0
+VVX.US,D,20150223,000000,31.95,32.26,31.71,31.75,41922,0
+VVX.US,D,20150224,000000,31.74,32.22,31.74,31.94,71160,0
+VVX.US,D,20150225,000000,31.8,32.34,31.8,32.18,39391,0
+VVX.US,D,20150226,000000,31.93,32.93,31.93,32.52,40430,0
+VVX.US,D,20150227,000000,32.31,32.65,31.76,31.81,121643,0
+VVX.US,D,20150302,000000,31.75,32.95,31.75,32.69,109700,0
+VVX.US,D,20150303,000000,32.63,33.76,32.24,33.75,100100,0
+VVX.US,D,20150304,000000,33.52,33.7,31.6,32.04,114400,0
+VVX.US,D,20150305,000000,32.1,32.28,31.77,31.79,81700,0
+VVX.US,D,20150306,000000,31.65,31.98,31.25,31.35,64200,0
+VVX.US,D,20150309,000000,31.3,31.5,30.89,31,69700,0
+VVX.US,D,20150310,000000,30.83,31.25,30.75,30.96,48500,0
+VVX.US,D,20150311,000000,30.85,31.95,30.8,31.95,39600,0
+VVX.US,D,20150312,000000,31.89,32.7,31.89,32.5,24900,0
+VVX.US,D,20150313,000000,32.24,32.44,31.95,32.03,41000,0
+VVX.US,D,20150316,000000,32.24,33.04,32.2,32.42,58300,0
+VVX.US,D,20150317,000000,29.88,29.99,27.27,28.73,283100,0
+VVX.US,D,20150318,000000,28.3,28.3,26.77,26.81,261700,0
+VVX.US,D,20150319,000000,26.41,26.41,24.96,25.13,165200,0
+VVX.US,D,20150320,000000,25.37,25.37,24.78,24.98,122900,0
+VVX.US,D,20150323,000000,25.05,25.8,25.05,25.52,69100,0
+VVX.US,D,20150324,000000,25.52,25.9,24.97,25.03,102600,0
+VVX.US,D,20150325,000000,25.04,25.48,24.94,24.94,74600,0
+VVX.US,D,20150326,000000,24.94,25.49,24.88,25.34,83700,0
+VVX.US,D,20150327,000000,25.47,25.75,25.18,25.59,77900,0
+VVX.US,D,20150330,000000,25.6,25.6,25.21,25.56,64400,0
+VVX.US,D,20150331,000000,25.3,25.66,25.1,25.49,110400,0
+VVX.US,D,20150401,000000,25.51,25.8,25.16,25.66,103200,0
+VVX.US,D,20150402,000000,25.66,25.74,25.32,25.64,59300,0
+VVX.US,D,20150406,000000,25.5,25.99,25.5,25.97,36300,0
+VVX.US,D,20150407,000000,25.84,26.08,25.66,25.91,94798,0
+VVX.US,D,20150408,000000,26.12,27.6,25.98,27.34,134600,0
+VVX.US,D,20150409,000000,27.21,28.18,27.17,28.1,75091,0
+VVX.US,D,20150410,000000,28.01,28.27,27.81,27.82,72100,0
+VVX.US,D,20150413,000000,27.57,28.05,27.57,27.91,98000,0
+VVX.US,D,20150414,000000,27.91,28.83,27.75,28.53,155800,0
+VVX.US,D,20150415,000000,28.43,28.67,28.01,28.41,123255,0
+VVX.US,D,20150416,000000,28.24,28.4,28.01,28.11,33495,0
+VVX.US,D,20150417,000000,28,28.11,26.94,27,55300,0
+VVX.US,D,20150420,000000,27.52,27.6,27.02,27.28,48823,0
+VVX.US,D,20150421,000000,27.23,27.49,26.21,26.32,69047,0
+VVX.US,D,20150422,000000,26.23,26.46,25.88,26.06,64487,0
+VVX.US,D,20150423,000000,26.15,26.15,25.78,25.91,41300,0
+VVX.US,D,20150424,000000,25.95,26.08,25.71,25.85,38200,0
+VVX.US,D,20150427,000000,25.86,25.98,25.51,25.87,54200,0
+VVX.US,D,20150428,000000,25.72,26.08,25.5,26,58900,0
+VVX.US,D,20150429,000000,25.8,26.48,25.69,26.29,61800,0
+VVX.US,D,20150430,000000,26.17,27.08,25.37,25.56,149200,0
+VVX.US,D,20150501,000000,25.6,25.75,25.2,25.6,59200,0
+VVX.US,D,20150504,000000,25.6,26.61,25.46,26.1,51100,0
+VVX.US,D,20150505,000000,26.05,26.31,24.9,24.99,61800,0
+VVX.US,D,20150506,000000,25.13,25.7,24.69,25.1,78167,0
+VVX.US,D,20150507,000000,25.28,26.23,25.25,25.45,126855,0
+VVX.US,D,20150508,000000,25.52,25.98,24.98,25.57,71900,0
+VVX.US,D,20150511,000000,25.57,26.67,25.57,26.27,85500,0
+VVX.US,D,20150512,000000,26.21,26.44,25.46,26.36,54430,0
+VVX.US,D,20150513,000000,26.49,26.88,25.92,26.4,82400,0
+VVX.US,D,20150514,000000,26.36,26.7,25,25.92,83000,0
+VVX.US,D,20150515,000000,25.81,25.93,24.88,25.67,122057,0
+VVX.US,D,20150518,000000,25.5,25.91,24.6,25.71,93846,0
+VVX.US,D,20150519,000000,25.75,26.49,24.51,26.29,105100,0
+VVX.US,D,20150520,000000,26.23,26.52,25.25,26.34,89300,0
+VVX.US,D,20150521,000000,26.06,26.26,24.73,24.78,117100,0
+VVX.US,D,20150522,000000,24.78,25.77,24.14,25.71,63200,0
+VVX.US,D,20150526,000000,25.63,25.93,24.45,25.18,65838,0
+VVX.US,D,20150527,000000,25.21,25.84,24.43,25.5,63100,0
+VVX.US,D,20150528,000000,25.36,25.86,24.91,25.74,51427,0
+VVX.US,D,20150529,000000,25.63,25.63,25,25.09,104000,0
+VVX.US,D,20150601,000000,25,25.92,25,25.74,85400,0
+VVX.US,D,20150602,000000,25.74,26.56,25.6,25.91,43628,0
+VVX.US,D,20150603,000000,25.81,26.24,25.68,26.01,43700,0
+VVX.US,D,20150604,000000,25.91,26.17,24.98,25.04,63500,0
+VVX.US,D,20150605,000000,25,25.2,24.23,25.06,93800,0
+VVX.US,D,20150608,000000,25.11,25.61,24.57,25.49,97600,0
+VVX.US,D,20150609,000000,25.39,25.39,24.32,24.38,73714,0
+VVX.US,D,20150610,000000,24.57,25.75,24.57,25.27,103188,0
+VVX.US,D,20150611,000000,25.23,25.31,24.61,24.66,55084,0
+VVX.US,D,20150612,000000,24.43,24.69,24,24.32,58300,0
+VVX.US,D,20150615,000000,24.07,24.3,23.6,24.01,47500,0
+VVX.US,D,20150616,000000,23.93,24.86,23.76,24.56,79700,0
+VVX.US,D,20150617,000000,24.61,24.61,23.98,24.07,61900,0
+VVX.US,D,20150618,000000,23.92,24.42,23.9,24.16,91400,0
+VVX.US,D,20150619,000000,24.19,24.29,23.82,23.9,226200,0
+VVX.US,D,20150622,000000,24.1,24.82,24.02,24.64,221100,0
+VVX.US,D,20150623,000000,24.7,25,24.5,24.74,136515,0
+VVX.US,D,20150624,000000,24.79,25.5,24.58,25.35,123500,0
+VVX.US,D,20150625,000000,25.32,25.46,24.55,25.12,91600,0
+VVX.US,D,20150626,000000,25,25.33,24.64,25.21,831800,0
+VVX.US,D,20150629,000000,24.8,25.33,24.6,25.01,107400,0
+VVX.US,D,20150630,000000,25.12,25.34,24.82,24.87,88652,0
+VVX.US,D,20150701,000000,25.18,25.66,24.39,25.57,140400,0
+VVX.US,D,20150702,000000,25.45,25.45,24.18,24.42,61300,0
+VVX.US,D,20150706,000000,24.19,24.74,24.02,24.64,79700,0
+VVX.US,D,20150707,000000,24.59,24.59,23.71,23.86,69200,0
+VVX.US,D,20150708,000000,23.75,24.24,23.21,23.63,139000,0
+VVX.US,D,20150709,000000,23.92,24.33,23.74,24.11,59700,0
+VVX.US,D,20150710,000000,24.4,24.44,24.08,24.13,32200,0
+VVX.US,D,20150713,000000,24.3,24.78,24.09,24.2,44300,0
+VVX.US,D,20150714,000000,24.08,25.27,24.08,25.25,79029,0
+VVX.US,D,20150715,000000,25.14,25.24,24.61,25.18,53245,0
+VVX.US,D,20150716,000000,25.2,25.99,24.96,25.24,64400,0
+VVX.US,D,20150717,000000,25.2,25.2,24.01,24.18,63000,0
+VVX.US,D,20150720,000000,24.18,24.23,22.93,23.19,98100,0
+VVX.US,D,20150721,000000,23.18,24.75,23.18,24.65,84900,0
+VVX.US,D,20150722,000000,24.52,24.69,24.14,24.61,54300,0
+VVX.US,D,20150723,000000,24.48,25.15,24.2,24.54,89100,0
+VVX.US,D,20150724,000000,24.41,24.64,23.68,23.73,100100,0
+VVX.US,D,20150727,000000,23.58,23.75,22.78,22.93,45200,0
+VVX.US,D,20150728,000000,22.99,23.09,21.95,22.86,80700,0
+VVX.US,D,20150729,000000,22.77,23.11,22.47,22.93,62900,0
+VVX.US,D,20150730,000000,22.71,23.15,22.53,23.09,33900,0
+VVX.US,D,20150731,000000,23.23,23.74,22.99,23.2,62100,0
+VVX.US,D,20150803,000000,23.2,23.61,22.63,23.02,81774,0
+VVX.US,D,20150804,000000,22.87,23.08,22.23,22.66,44600,0
+VVX.US,D,20150805,000000,22.75,23.5,22.75,23.49,65100,0
+VVX.US,D,20150806,000000,23.3,26.73,22.9,26.29,189936,0
+VVX.US,D,20150807,000000,26.09,27,25.25,25.41,202000,0
+VVX.US,D,20150810,000000,25.5,26.24,25.2,26.14,122700,0
+VVX.US,D,20150811,000000,25.87,26.33,24.6,25.4,257483,0
+VVX.US,D,20150812,000000,25.11,26.42,25,26.13,125900,0
+VVX.US,D,20150813,000000,26.08,26.14,25.48,25.69,75700,0
+VVX.US,D,20150814,000000,25.74,26.92,25.62,26.91,89400,0
+VVX.US,D,20150817,000000,26.97,26.97,26.2,26.64,78800,0
+VVX.US,D,20150818,000000,26.54,26.71,26.08,26.57,66200,0
+VVX.US,D,20150819,000000,26.36,27,25.72,26.72,108500,0
+VVX.US,D,20150820,000000,26.51,26.51,26.06,26.09,170600,0
+VVX.US,D,20150821,000000,25.21,26.49,25.21,25.88,110100,0
+VVX.US,D,20150824,000000,24.45,25.84,24.22,25.04,110178,0
+VVX.US,D,20150825,000000,25.7,25.7,24.16,24.23,113400,0
+VVX.US,D,20150826,000000,24.7,25.22,24.01,25.19,84400,0
+VVX.US,D,20150827,000000,25.37,25.5,24.57,24.91,74000,0
+VVX.US,D,20150828,000000,24.73,24.85,23.85,24.05,100200,0
+VVX.US,D,20150831,000000,23.82,24.9,23.46,24.85,69600,0
+VVX.US,D,20150901,000000,24.55,24.67,23.89,23.96,137600,0
+VVX.US,D,20150902,000000,24.27,24.52,23.61,24.44,59900,0
+VVX.US,D,20150903,000000,24.5,24.6,24.06,24.18,73200,0
+VVX.US,D,20150904,000000,23.96,23.96,23.2,23.36,34400,0
+VVX.US,D,20150908,000000,23.81,23.81,23.35,23.63,62400,0
+VVX.US,D,20150909,000000,23.73,23.9,23.2,23.27,57100,0
+VVX.US,D,20150910,000000,23.24,23.43,22.84,23.01,68749,0
+VVX.US,D,20150911,000000,22.86,23.6,22.62,23.58,50600,0
+VVX.US,D,20150914,000000,23.6,23.6,22.93,23.13,45600,0
+VVX.US,D,20150915,000000,23.03,24.02,23.03,23.77,49700,0
+VVX.US,D,20150916,000000,23.64,23.77,23.2,23.59,98500,0
+VVX.US,D,20150917,000000,23.44,23.93,23.34,23.52,132600,0
+VVX.US,D,20150918,000000,23.18,23.58,22.98,23.41,67700,0
+VVX.US,D,20150921,000000,23.69,23.99,23.31,23.7,71700,0
+VVX.US,D,20150922,000000,23.39,23.39,22.34,23,65600,0
+VVX.US,D,20150923,000000,22.9,23.34,22.77,23.07,77600,0
+VVX.US,D,20150924,000000,22.82,23.09,22.6,22.98,63009,0
+VVX.US,D,20150925,000000,23,23.11,21.98,22.05,46500,0
+VVX.US,D,20150928,000000,21.85,22.44,21.54,21.76,104416,0
+VVX.US,D,20150929,000000,21.72,22.66,21.72,22.59,102500,0
+VVX.US,D,20150930,000000,22.65,22.65,21.59,22.04,108900,0
+VVX.US,D,20151001,000000,22.23,22.42,21.9,22.08,34600,0
+VVX.US,D,20151002,000000,21.94,22.21,21.22,22.16,47700,0
+VVX.US,D,20151005,000000,22.29,23.3,22.29,23.22,68993,0
+VVX.US,D,20151006,000000,23.28,23.28,22.64,22.68,39800,0
+VVX.US,D,20151007,000000,22.67,23.47,22.37,23.17,87500,0
+VVX.US,D,20151008,000000,23.21,23.51,22.91,23.14,52000,0
+VVX.US,D,20151009,000000,23.19,23.92,23.19,23.57,56600,0
+VVX.US,D,20151012,000000,23.69,23.89,23.47,23.71,59727,0
+VVX.US,D,20151013,000000,23.7,24.04,23.58,23.8,80500,0
+VVX.US,D,20151014,000000,23.74,23.95,22.51,22.6,102600,0
+VVX.US,D,20151015,000000,22.7,23.71,21.76,23.68,116600,0
+VVX.US,D,20151016,000000,23.78,24.34,22.42,24.01,125100,0
+VVX.US,D,20151019,000000,23.97,24.59,23.64,24.24,82900,0
+VVX.US,D,20151020,000000,24.15,24.5,24.07,24.25,27464,0
+VVX.US,D,20151021,000000,24.39,24.48,23.69,23.75,30800,0
+VVX.US,D,20151022,000000,23.74,24.25,23.3,23.73,92400,0
+VVX.US,D,20151023,000000,24.03,25.04,23.96,24.93,51300,0
+VVX.US,D,20151026,000000,24.96,25.01,24.24,24.53,47100,0
+VVX.US,D,20151027,000000,24.23,24.23,23.37,23.62,154100,0
+VVX.US,D,20151028,000000,23.87,25.1,23.55,24.98,64300,0
+VVX.US,D,20151029,000000,24.82,25.08,24.16,24.57,47900,0
+VVX.US,D,20151030,000000,24.49,24.99,24.4,24.87,51200,0
+VVX.US,D,20151102,000000,24.94,25.15,24.62,25,58716,0
+VVX.US,D,20151103,000000,25,25.73,24.95,25.36,134900,0
+VVX.US,D,20151104,000000,25.42,25.62,24.74,25.33,66810,0
+VVX.US,D,20151105,000000,25.96,27.28,25.51,25.83,105800,0
+VVX.US,D,20151106,000000,25.85,26.31,25.65,26.14,91800,0
+VVX.US,D,20151109,000000,26.07,26.45,24.69,24.78,91175,0
+VVX.US,D,20151110,000000,24.75,24.92,24.09,24.31,85600,0
+VVX.US,D,20151111,000000,24.46,24.5,24,24.05,60400,0
+VVX.US,D,20151112,000000,23.95,23.95,23.3,23.37,52500,0
+VVX.US,D,20151113,000000,23.2,23.48,22.88,22.99,104100,0
+VVX.US,D,20151116,000000,23.05,23.49,22.78,23.25,125400,0
+VVX.US,D,20151117,000000,23.25,23.55,22.85,22.95,93900,0
+VVX.US,D,20151118,000000,22.94,23.59,22.76,23.59,102200,0
+VVX.US,D,20151119,000000,23.53,23.81,23.36,23.51,67800,0
+VVX.US,D,20151120,000000,23.65,23.86,23.37,23.62,62600,0
+VVX.US,D,20151123,000000,23.59,24.14,23.59,24.01,39000,0
+VVX.US,D,20151124,000000,24.06,24.47,23.76,24.27,46000,0
+VVX.US,D,20151125,000000,24.39,24.89,24.16,24.66,28500,0
+VVX.US,D,20151127,000000,24.84,24.89,24.52,24.56,11200,0
+VVX.US,D,20151130,000000,24.56,24.85,24.12,24.16,64000,0
+VVX.US,D,20151201,000000,24.18,24.54,23.96,24.35,46667,0
+VVX.US,D,20151202,000000,24.31,24.32,23.93,24.06,37202,0
+VVX.US,D,20151203,000000,24.03,24.28,23.27,23.4,73116,0
+VVX.US,D,20151204,000000,23.53,23.72,23.1,23.47,61900,0
+VVX.US,D,20151207,000000,23.21,23.3,22.34,22.55,92400,0
+VVX.US,D,20151208,000000,22.32,22.68,22.12,22.16,44071,0
+VVX.US,D,20151209,000000,22.01,22.2,21.42,21.63,92300,0
+VVX.US,D,20151210,000000,21.71,22.42,21.62,22.37,88100,0
+VVX.US,D,20151211,000000,21.96,22.06,21.31,21.43,89400,0
+VVX.US,D,20151214,000000,21.63,21.85,20.97,21.47,66101,0
+VVX.US,D,20151215,000000,21.58,21.8,21.32,21.7,88500,0
+VVX.US,D,20151216,000000,21.73,21.9,21.24,21.6,75300,0
+VVX.US,D,20151217,000000,21.72,22.09,21.41,21.84,108800,0
+VVX.US,D,20151218,000000,21.65,21.74,20.77,21.02,128200,0
+VVX.US,D,20151221,000000,20.97,21.28,20.27,21.21,113500,0
+VVX.US,D,20151222,000000,21.29,21.34,20.6,21.13,58235,0
+VVX.US,D,20151223,000000,21.25,21.53,21.14,21.41,46500,0
+VVX.US,D,20151224,000000,21.42,21.64,21.42,21.48,8823,0
+VVX.US,D,20151228,000000,21.47,21.53,20.84,21.36,53669,0
+VVX.US,D,20151229,000000,21.41,21.82,21.15,21.54,44679,0
+VVX.US,D,20151230,000000,21.44,21.7,21.35,21.45,60323,0
+VVX.US,D,20151231,000000,21.35,21.38,20.86,20.89,50612,0
+VVX.US,D,20160104,000000,20.4,20.68,19.76,19.86,68491,0
+VVX.US,D,20160105,000000,19.82,20.23,19.62,20.06,69540,0
+VVX.US,D,20160106,000000,19.87,20.48,19.8152,20.31,76888,0
+VVX.US,D,20160107,000000,20.02,20.3,19.64,19.74,56999,0
+VVX.US,D,20160108,000000,20.56,21.3,20.09,20.78,95350,0
+VVX.US,D,20160111,000000,20.83,21.23,20.39,20.78,77519,0
+VVX.US,D,20160112,000000,21.1,21.59,20.865,21.52,54968,0
+VVX.US,D,20160113,000000,21.49,21.54,19.56,19.8,83954,0
+VVX.US,D,20160114,000000,19.85,20.18,19.26,20.04,60117,0
+VVX.US,D,20160115,000000,19.54,20.17,19.12,20.03,62825,0
+VVX.US,D,20160119,000000,20.21,20.22,18.77,18.91,92000,0
+VVX.US,D,20160120,000000,18.59,19.73,18.27,19.58,73468,0
+VVX.US,D,20160121,000000,19.52,19.66,18.83,18.83,49300,0
+VVX.US,D,20160122,000000,19.32,19.44,18.97,19.26,64964,0
+VVX.US,D,20160125,000000,19.26,19.28,18.86,18.92,40209,0
+VVX.US,D,20160126,000000,19.05,19.57,18.9,19.3,30769,0
+VVX.US,D,20160127,000000,19.31,19.31,18.86,18.9,65918,0
+VVX.US,D,20160128,000000,19.12,19.13,18.67,18.78,39352,0
+VVX.US,D,20160129,000000,18.86,19.85,18.86,19.76,76176,0
+VVX.US,D,20160201,000000,19.71,19.71,19.19,19.25,26794,0
+VVX.US,D,20160202,000000,19.18,19.25,18.53,18.7,42314,0
+VVX.US,D,20160203,000000,18.85,18.85,18.09,18.76,34179,0
+VVX.US,D,20160204,000000,18.67,19.0418,18.555,18.6,20234,0
+VVX.US,D,20160205,000000,18.53,18.53,17.908,18.05,47834,0
+VVX.US,D,20160208,000000,17.77,18.19,17.4801,18.11,32351,0
+VVX.US,D,20160209,000000,17.86,18.095,17.39,17.81,52074,0
+VVX.US,D,20160210,000000,17.94,18.75,17.75,18.04,54030,0
+VVX.US,D,20160211,000000,17.76,18.19,17.25,17.78,76542,0
+VVX.US,D,20160212,000000,17.78,18.315,17.72,18.21,35440,0
+VVX.US,D,20160216,000000,18.42,18.94,18.15,18.58,73453,0
+VVX.US,D,20160217,000000,18.67,18.85,18.51,18.7,50029,0
+VVX.US,D,20160218,000000,18.7,18.95,18.63,18.81,50024,0
+VVX.US,D,20160219,000000,18.74,18.95,18.605,18.92,32151,0
+VVX.US,D,20160222,000000,19,19.1292,18.29,18.4,67858,0
+VVX.US,D,20160223,000000,18.26,18.91,18.26,18.57,51332,0
+VVX.US,D,20160224,000000,18.33,18.894,18.28,18.6,27758,0
+VVX.US,D,20160225,000000,18.71,19.23,18.68,19.08,18764,0
+VVX.US,D,20160226,000000,19.08,19.36,18.8,19.21,28418,0
+VVX.US,D,20160229,000000,19.14,19.42,19.14,19.25,41006,0
+VVX.US,D,20160301,000000,19.36,19.62,19.23,19.37,30872,0
+VVX.US,D,20160302,000000,19.29,19.78,19.24,19.63,35285,0
+VVX.US,D,20160303,000000,19.59,20.11,19.52,19.76,34989,0
+VVX.US,D,20160304,000000,19.75,20.33,19.5201,20.06,33106,0
+VVX.US,D,20160307,000000,19.93,20.15,19.93,20.14,25072,0
+VVX.US,D,20160308,000000,20.09,20.09,19.78,19.81,34537,0
+VVX.US,D,20160309,000000,19.86,20.5,19.84,20.32,19533,0
+VVX.US,D,20160310,000000,20.35,20.35,19.93,20.04,36838,0
+VVX.US,D,20160311,000000,20.24,20.59,20.1,20.53,24748,0
+VVX.US,D,20160314,000000,20.32,21.14,20.14,20.29,36576,0
+VVX.US,D,20160315,000000,20.27,20.27,19.66,19.92,44951,0
+VVX.US,D,20160316,000000,20.42,22.44,20.26,21.79,198504,0
+VVX.US,D,20160317,000000,21.83,22.1299,21.31,21.71,66672,0
+VVX.US,D,20160318,000000,21.86,22.67,21.28,22.58,117877,0
+VVX.US,D,20160321,000000,22.64,22.99,22.375,22.85,81451,0
+VVX.US,D,20160322,000000,22.7,22.7,21.8,21.88,49335,0
+VVX.US,D,20160323,000000,21.89,22.12,21.07,21.09,39545,0
+VVX.US,D,20160324,000000,21.06,21.86,20.8301,21.75,35920,0
+VVX.US,D,20160328,000000,21.74,22,21.38,21.45,26008,0
+VVX.US,D,20160329,000000,21.46,23.13,21.45,23.04,71027,0
+VVX.US,D,20160330,000000,23.06,23.2499,22.05,22.44,50408,0
+VVX.US,D,20160331,000000,22.57,22.86,22.44,22.75,36153,0
+VVX.US,D,20160401,000000,22.54,22.78,22.51,22.75,49515,0
+VVX.US,D,20160404,000000,22.59,23.175,22.205,22.23,42200,0
+VVX.US,D,20160405,000000,22.18,22.26,21.8,21.86,20618,0
+VVX.US,D,20160406,000000,21.86,22.48,21.5,22.33,38919,0
+VVX.US,D,20160407,000000,22.14,22.43,21.72,21.89,23789,0
+VVX.US,D,20160408,000000,21.96,22.17,21.75,22.15,35111,0
+VVX.US,D,20160411,000000,22.22,22.2804,21.42,21.54,36427,0
+VVX.US,D,20160412,000000,21.52,21.99,21.39,21.85,38732,0
+VVX.US,D,20160413,000000,21.95,22.54,21.95,22.51,41101,0
+VVX.US,D,20160414,000000,22.32,22.32,21.88,21.89,28591,0
+VVX.US,D,20160415,000000,22.04,22.385,21.87,22.26,24201,0
+VVX.US,D,20160418,000000,22.16,22.85,22.16,22.67,46130,0
+VVX.US,D,20160419,000000,22.79,22.96,22.58,22.69,20548,0
+VVX.US,D,20160420,000000,22.61,22.99,22.5,22.85,35276,0
+VVX.US,D,20160421,000000,22.69,22.73,21.73,21.84,52203,0
+VVX.US,D,20160422,000000,21.83,22.11,21.77,22.07,59335,0
+VVX.US,D,20160425,000000,21.92,21.99,21.5,21.83,37086,0
+VVX.US,D,20160426,000000,21.8,21.9,21.61,21.85,47369,0
+VVX.US,D,20160427,000000,21.78,21.9568,21.66,21.83,37718,0
+VVX.US,D,20160428,000000,21.8,21.9499,21.62,21.71,36204,0
+VVX.US,D,20160429,000000,21.63,21.84,21.26,21.56,103193,0
+VVX.US,D,20160502,000000,21.53,22.02,21.53,22,101042,0
+VVX.US,D,20160503,000000,21.99,22.19,21.39,21.71,26008,0
+VVX.US,D,20160504,000000,21.67,21.85,21.44,21.61,36916,0
+VVX.US,D,20160505,000000,21.6,21.75,21.26,21.36,24075,0
+VVX.US,D,20160506,000000,21.3,21.85,21.24,21.66,33110,0
+VVX.US,D,20160509,000000,21.64,22.15,21.44,22.05,32513,0
+VVX.US,D,20160510,000000,22.05,22.17,21.75,21.84,56421,0
+VVX.US,D,20160511,000000,22.55,24.21,22.55,23.43,98164,0
+VVX.US,D,20160512,000000,23.43,23.741,22.574,22.74,77663,0
+VVX.US,D,20160513,000000,22.69,24.49,22.69,24.22,86554,0
+VVX.US,D,20160516,000000,24.14,25.08,24.11,24.36,148881,0
+VVX.US,D,20160517,000000,24.27,24.52,23.26,23.42,84059,0
+VVX.US,D,20160518,000000,23.33,23.95,23.16,23.69,49035,0
+VVX.US,D,20160519,000000,23.61,23.61,22.76,23.02,81485,0
+VVX.US,D,20160520,000000,23.21,24.58,23.12,24.52,98926,0
+VVX.US,D,20160523,000000,24.74,25.17,24.43,24.52,102349,0
+VVX.US,D,20160524,000000,24.82,25.04,24.3,24.8,56344,0
+VVX.US,D,20160525,000000,24.94,24.94,24.48,24.49,51788,0
+VVX.US,D,20160526,000000,24.49,25.06,24.2701,24.86,62452,0
+VVX.US,D,20160527,000000,24.91,25.01,24.76,24.95,30092,0
+VVX.US,D,20160531,000000,24.85,25.6,24.2657,25.41,67142,0
+VVX.US,D,20160601,000000,25.29,25.6,25.16,25.49,40382,0
+VVX.US,D,20160602,000000,25.4,25.75,25.4,25.59,56133,0
+VVX.US,D,20160603,000000,25.61,25.6576,25.29,25.48,39776,0
+VVX.US,D,20160606,000000,25.37,25.74,25.37,25.62,45082,0
+VVX.US,D,20160607,000000,25.75,25.75,25.39,25.4,21166,0
+VVX.US,D,20160608,000000,25.34,25.9899,25.22,25.74,69606,0
+VVX.US,D,20160609,000000,25.51,25.99,25.51,25.85,59668,0
+VVX.US,D,20160610,000000,25.63,26.24,25.59,26.23,41771,0
+VVX.US,D,20160613,000000,26.24,26.24,25.8,25.83,48781,0
+VVX.US,D,20160614,000000,25.79,26.08,25.71,25.99,30542,0
+VVX.US,D,20160615,000000,26.15,26.15,25.76,25.93,28979,0
+VVX.US,D,20160616,000000,25.8,26.13,25.6,26.07,25992,0
+VVX.US,D,20160617,000000,26.13,26.3389,25.97,26.23,66430,0
+VVX.US,D,20160620,000000,26.42,26.91,26.26,26.54,71280,0
+VVX.US,D,20160621,000000,26.6,26.6,26.08,26.4,68797,0
+VVX.US,D,20160622,000000,26.28,26.7,26.28,26.56,53751,0
+VVX.US,D,20160623,000000,26.81,26.95,26.745,26.85,70281,0
+VVX.US,D,20160624,000000,25.72,26.785,25.72,26.64,333026,0
+VVX.US,D,20160627,000000,26.5,27.04,26.5,26.96,131963,0
+VVX.US,D,20160628,000000,27.23,27.43,26.65,27.31,69485,0
+VVX.US,D,20160629,000000,27.5,28.3,27.32,28.29,88006,0
+VVX.US,D,20160630,000000,28.26,28.99,28.26,28.49,116406,0
+VVX.US,D,20160701,000000,28.61,29.25,28.453,29.2,57807,0
+VVX.US,D,20160705,000000,29.11,29.36,28.78,28.82,63412,0
+VVX.US,D,20160706,000000,28.64,29.2,28.64,29.07,62137,0
+VVX.US,D,20160707,000000,29.06,29.36,28.52,28.69,84705,0
+VVX.US,D,20160708,000000,28.9,29.87,28.815,29.85,53729,0
+VVX.US,D,20160711,000000,29.87,30.79,29.85,30.41,81004,0
+VVX.US,D,20160712,000000,30.64,30.665,30.195,30.39,64904,0
+VVX.US,D,20160713,000000,30.42,30.96,29.9701,30.65,65452,0
+VVX.US,D,20160714,000000,30.7,31.09,30.63,30.7,66527,0
+VVX.US,D,20160715,000000,30.87,31.3,30.54,31.25,80523,0
+VVX.US,D,20160718,000000,31.27,31.3,30.56,30.6,70120,0
+VVX.US,D,20160719,000000,30.43,31.16,30.43,31.11,56474,0
+VVX.US,D,20160720,000000,31.2,31.51,30.77,31.12,61074,0
+VVX.US,D,20160721,000000,31.01,31.1,30.89,30.97,60911,0
+VVX.US,D,20160722,000000,31.31,31.31,30.52,30.63,51126,0
+VVX.US,D,20160725,000000,30.63,30.99,30.57,30.82,86035,0
+VVX.US,D,20160726,000000,30.74,31.32,30.74,30.94,68858,0
+VVX.US,D,20160727,000000,31,31.33,30.82,31.08,61108,0
+VVX.US,D,20160728,000000,31.06,31.15,30.42,30.82,68260,0
+VVX.US,D,20160729,000000,30.87,31.18,30.47,31.15,73078,0
+VVX.US,D,20160801,000000,31.07,31.85,30.68,31.28,90157,0
+VVX.US,D,20160802,000000,31.37,31.74,31.011,31.33,123481,0
+VVX.US,D,20160803,000000,31.08,31.86,31.04,31.29,103660,0
+VVX.US,D,20160804,000000,31.21,31.347,30.84,30.98,100312,0
+VVX.US,D,20160805,000000,31.01,32.28,31.01,32.06,120353,0
+VVX.US,D,20160808,000000,32.17,32.72,31.9,32.66,76524,0
+VVX.US,D,20160809,000000,32.85,33.25,32.48,33.2,100582,0
+VVX.US,D,20160810,000000,33.2,33.2,30.06,30.94,226644,0
+VVX.US,D,20160811,000000,30.97,32.07,30.97,31.96,104727,0
+VVX.US,D,20160812,000000,31.97,32.13,31.59,31.92,75964,0
+VVX.US,D,20160815,000000,31.77,32.3799,31.51,32.11,90545,0
+VVX.US,D,20160816,000000,31.98,32.82,31.91,32.63,102255,0
+VVX.US,D,20160817,000000,32.69,32.69,31.23,32.28,122512,0
+VVX.US,D,20160818,000000,32.27,32.74,32,32.37,59759,0
+VVX.US,D,20160819,000000,32.27,32.73,31.835,32.65,53822,0
+VVX.US,D,20160822,000000,32.62,32.74,32.25,32.58,42936,0
+VVX.US,D,20160823,000000,32.66,32.99,32.47,32.84,56648,0
+VVX.US,D,20160824,000000,32.89,33,32.59,32.71,40668,0
+VVX.US,D,20160825,000000,32.5,33.27,32.42,33,81733,0
+VVX.US,D,20160826,000000,33.04,33.91,32.98,33.18,51340,0
+VVX.US,D,20160829,000000,33.17,33.17,32.7,32.89,56509,0
+VVX.US,D,20160830,000000,32.9,34.98,32.76,34.56,340243,0
+VVX.US,D,20160831,000000,34.73,34.73,33.62,33.74,91110,0
+VVX.US,D,20160901,000000,32,32.2,25.15,26.91,655157,0
+VVX.US,D,20160902,000000,26.84,27.06,25.78,26.39,217231,0
+VVX.US,D,20160906,000000,26.51,26.6874,25.8001,26.23,136816,0
+VVX.US,D,20160907,000000,26.31,27.21,26.05,27.05,122160,0
+VVX.US,D,20160908,000000,27.05,27.45,27.05,27.36,85376,0
+VVX.US,D,20160909,000000,27.32,27.54,27.201,27.21,148816,0
+VVX.US,D,20160912,000000,27.19,27.7,27.01,27.68,85126,0
+VVX.US,D,20160913,000000,27.48,27.64,27.196,27.54,94840,0
+VVX.US,D,20160914,000000,27.59,27.65,27.28,27.56,77534,0
+VVX.US,D,20160915,000000,27.49,27.85,27.27,27.67,102594,0
+VVX.US,D,20160916,000000,27.62,27.69,26.99,27.03,87862,0
+VVX.US,D,20160919,000000,26.9,27.9,26.69,27.69,100097,0
+VVX.US,D,20160920,000000,27.9,28.08,27.25,27.27,40431,0
+VVX.US,D,20160921,000000,27.29,28.435,27.28,28.36,69593,0
+VVX.US,D,20160922,000000,28.62,29,28.42,28.65,88914,0
+VVX.US,D,20160923,000000,28.52,28.92,28.34,28.69,69013,0
+VVX.US,D,20160926,000000,28.69,28.69,28.19,28.19,53980,0
+VVX.US,D,20160927,000000,28.17,28.24,27.81,27.94,53423,0
+VVX.US,D,20160928,000000,28.04,28.33,27.79,27.95,80259,0
+VVX.US,D,20160929,000000,27.84,28.28,27.6,27.63,89179,0
+VVX.US,D,20160930,000000,17.99,18.9,12.5,15.23,2548409,0
+VVX.US,D,20161003,000000,15.51,16.84,15.51,16.54,789349,0
+VVX.US,D,20161004,000000,16.66,17.64,16.6,17.13,454393,0
+VVX.US,D,20161005,000000,17.39,17.92,16.89,16.98,191907,0
+VVX.US,D,20161006,000000,16.99,17.0775,16.0501,16.25,202373,0
+VVX.US,D,20161007,000000,16.35,16.83,16.32,16.44,154299,0
+VVX.US,D,20161010,000000,16.39,16.966,16.39,16.64,126357,0
+VVX.US,D,20161011,000000,16.56,16.72,16.2,16.56,112367,0
+VVX.US,D,20161012,000000,16.56,16.67,16.25,16.58,64785,0
+VVX.US,D,20161013,000000,16.42,16.42,15.86,15.91,136665,0
+VVX.US,D,20161014,000000,15.91,16.49,15.7692,16.23,114478,0
+VVX.US,D,20161017,000000,16.1,16.89,16.1,16.85,147594,0
+VVX.US,D,20161018,000000,17,17,16.06,16.14,131679,0
+VVX.US,D,20161019,000000,16,16.62,15.88,16.52,246492,0
+VVX.US,D,20161020,000000,16.53,16.73,16.35,16.64,122975,0
+VVX.US,D,20161021,000000,16.42,16.82,16.35,16.77,76452,0
+VVX.US,D,20161024,000000,16.78,17.24,16.591,17.16,106421,0
+VVX.US,D,20161025,000000,17.23,17.36,16.59,16.61,96239,0
+VVX.US,D,20161026,000000,16.59,16.99,16.47,16.63,88676,0
+VVX.US,D,20161027,000000,16.64,16.88,16.39,16.54,106247,0
+VVX.US,D,20161028,000000,16.59,16.65,16.3901,16.54,75779,0
+VVX.US,D,20161031,000000,16.6,16.88,16.565,16.77,187538,0
+VVX.US,D,20161101,000000,16.76,16.97,16.41,16.64,86352,0
+VVX.US,D,20161102,000000,16.67,16.67,16.44,16.53,117133,0
+VVX.US,D,20161103,000000,16.57,16.96,16.43,16.58,99342,0
+VVX.US,D,20161104,000000,16.4157,16.93,16.4127,16.45,102830,0
+VVX.US,D,20161107,000000,16.55,17.21,16.52,17.07,105682,0
+VVX.US,D,20161108,000000,16.89,16.99,16.49,16.85,158633,0
+VVX.US,D,20161109,000000,17.74,20.785,17.31,20.55,393659,0
+VVX.US,D,20161110,000000,20.66,21.49,20.427,20.96,172833,0
+VVX.US,D,20161111,000000,20.69,22.19,20.47,21.92,113881,0
+VVX.US,D,20161114,000000,22.19,22.75,21.943,22.25,167663,0
+VVX.US,D,20161115,000000,22.11,22.38,21.58,21.64,102993,0
+VVX.US,D,20161116,000000,21.58,21.95,21.36,21.55,181739,0
+VVX.US,D,20161117,000000,21.55,22.09,21.55,21.61,115416,0
+VVX.US,D,20161118,000000,21.62,22.221,21.4,21.63,107256,0
+VVX.US,D,20161121,000000,21.62,22.01,21.5,21.96,79657,0
+VVX.US,D,20161122,000000,22.1,22.98,22.1,22.76,107381,0
+VVX.US,D,20161123,000000,22.84,23.25,22.67,22.96,48267,0
+VVX.US,D,20161125,000000,22.97,23.17,22.84,23.1,24656,0
+VVX.US,D,20161128,000000,23.02,23.43,22.88,23.22,78276,0
+VVX.US,D,20161129,000000,23.31,23.8,23.11,23.24,83194,0
+VVX.US,D,20161130,000000,23.21,23.7099,22.82,23.1,82932,0
+VVX.US,D,20161201,000000,23.02,23.535,22.63,22.91,68622,0
+VVX.US,D,20161202,000000,23.09,23.23,22.63,23.08,49725,0
+VVX.US,D,20161205,000000,23.05,23.69,23.05,23.6,95496,0
+VVX.US,D,20161206,000000,23.59,23.99,23.315,23.63,56234,0
+VVX.US,D,20161207,000000,23.72,24.29,23.72,23.99,76539,0
+VVX.US,D,20161208,000000,23.97,24.48,23.84,24.34,72433,0
+VVX.US,D,20161209,000000,24.51,24.722,24.1,24.19,43759,0
+VVX.US,D,20161212,000000,24.21,24.28,23.72,24.01,84032,0
+VVX.US,D,20161213,000000,24.42,24.525,22.69,22.74,200227,0
+VVX.US,D,20161214,000000,22.89,23.46,22.57,22.61,210944,0
+VVX.US,D,20161215,000000,22.78,23.75,22.5,23.52,83374,0
+VVX.US,D,20161216,000000,23.68,23.68,22.65,23.41,157147,0
+VVX.US,D,20161219,000000,24.16,25.28,24.0506,24.52,128800,0
+VVX.US,D,20161220,000000,24.71,25.24,24.39,25.1,101538,0
+VVX.US,D,20161221,000000,24.81,24.85,24.45,24.55,69925,0
+VVX.US,D,20161222,000000,24.62,24.8199,23.82,23.97,53324,0
+VVX.US,D,20161223,000000,23.88,24.215,23.82,24.02,27915,0
+VVX.US,D,20161227,000000,24.03,24.59,24.03,24.26,35937,0
+VVX.US,D,20161228,000000,24.22,24.24,23.66,23.85,51585,0
+VVX.US,D,20161229,000000,23.89,24.31,23.31,23.94,51123,0
+VVX.US,D,20161230,000000,24.28,24.28,23.59,23.85,53467,0
+VVX.US,D,20170103,000000,23.98,24.11,23.56,24,59885,0
+VVX.US,D,20170104,000000,24.15,24.435,23.98,24.37,82669,0
+VVX.US,D,20170105,000000,24.16,24.36,23.66,23.84,67542,0
+VVX.US,D,20170106,000000,23.86,23.99,23.42,23.62,51073,0
+VVX.US,D,20170109,000000,23.5,23.79,23.23,23.45,47674,0
+VVX.US,D,20170110,000000,23.59,24,23.55,23.99,41384,0
+VVX.US,D,20170111,000000,24.01,24.18,23.76,24.05,47293,0
+VVX.US,D,20170112,000000,23.85,24.06,23.3501,23.97,53798,0
+VVX.US,D,20170113,000000,24.06,25.18,24.06,24.65,119743,0
+VVX.US,D,20170117,000000,24.48,24.48,23.3,23.38,73601,0
+VVX.US,D,20170118,000000,23.46,23.77,23.215,23.55,80940,0
+VVX.US,D,20170119,000000,23.61,23.86,23.32,23.64,42320,0
+VVX.US,D,20170120,000000,23.64,23.94,23.25,23.5,57665,0
+VVX.US,D,20170123,000000,23.5,23.5,22.82,22.93,70457,0
+VVX.US,D,20170124,000000,23.08,23.52,22.97,23.38,59687,0
+VVX.US,D,20170125,000000,23.58,23.78,23.42,23.42,48984,0
+VVX.US,D,20170126,000000,23.55,23.55,23.06,23.24,43201,0
+VVX.US,D,20170127,000000,23.11,23.52,22.92,22.96,40522,0
+VVX.US,D,20170130,000000,22.72,22.8075,22,22.31,61759,0
+VVX.US,D,20170131,000000,22.11,22.74,22.11,22.54,37900,0
+VVX.US,D,20170201,000000,22.75,23.05,22.54,22.67,37492,0
+VVX.US,D,20170202,000000,22.58,22.89,22.29,22.48,51233,0
+VVX.US,D,20170203,000000,22.65,22.66,22.03,22.46,66706,0
+VVX.US,D,20170206,000000,22.44,22.79,22.4,22.47,56458,0
+VVX.US,D,20170207,000000,22.62,22.665,22.2,22.26,45166,0
+VVX.US,D,20170208,000000,22.06,22.23,21.7,21.98,41502,0
+VVX.US,D,20170209,000000,21.99,22.76,21.99,22.48,144087,0
+VVX.US,D,20170210,000000,22.65,23.65,22.65,23.39,77598,0
+VVX.US,D,20170213,000000,23.61,23.9,23.39,23.57,65113,0
+VVX.US,D,20170214,000000,23.61,23.83,23.45,23.57,56298,0
+VVX.US,D,20170215,000000,23.69,23.8045,23.34,23.67,41530,0
+VVX.US,D,20170216,000000,23.55,23.99,23.3,23.93,86723,0
+VVX.US,D,20170217,000000,23.74,23.8,23.21,23.34,60788,0
+VVX.US,D,20170221,000000,23.38,23.66,23.01,23.08,96458,0
+VVX.US,D,20170222,000000,22.9,23.11,22.83,22.9,76995,0
+VVX.US,D,20170223,000000,22.94,23.13,22.64,22.75,24299,0
+VVX.US,D,20170224,000000,22.5,23.39,22.15,23.37,71337,0
+VVX.US,D,20170227,000000,23.18,24.51,23.18,24.37,97600,0
+VVX.US,D,20170228,000000,24.44,24.44,23.82,24.21,134341,0
+VVX.US,D,20170301,000000,24.39,25,24.22,24.76,133001,0
+VVX.US,D,20170302,000000,24.48,24.48,20.73,21.31,206264,0
+VVX.US,D,20170303,000000,21.68,22.32,21.52,21.98,140011,0
+VVX.US,D,20170306,000000,21.88,22.12,21.53,21.55,102634,0
+VVX.US,D,20170307,000000,21.55,22.19,21.55,22.11,59918,0
+VVX.US,D,20170308,000000,22.65,23.57,22.57,22.74,174554,0
+VVX.US,D,20170309,000000,22.69,22.9,21.541,21.71,74995,0
+VVX.US,D,20170310,000000,21.94,22.49,21.54,22.36,92941,0
+VVX.US,D,20170313,000000,22.38,22.86,22.24,22.26,90634,0
+VVX.US,D,20170314,000000,22.21,22.5,21.26,21.63,113592,0
+VVX.US,D,20170315,000000,21.7,22.5,21.5745,22.11,89029,0
+VVX.US,D,20170316,000000,22.19,22.92,22.19,22.89,72279,0
+VVX.US,D,20170317,000000,22.94,24,22.94,23.75,156760,0
+VVX.US,D,20170320,000000,23.7,23.83,23.265,23.45,69202,0
+VVX.US,D,20170321,000000,23.54,23.54,22.17,22.25,84943,0
+VVX.US,D,20170322,000000,22.35,22.7199,22,22.09,150622,0
+VVX.US,D,20170323,000000,22.18,22.7,22.09,22.29,49056,0
+VVX.US,D,20170324,000000,22.36,22.91,21.82,22.01,66981,0
+VVX.US,D,20170327,000000,21.77,21.8,21.374,21.58,98484,0
+VVX.US,D,20170328,000000,21.58,21.92,21.15,21.79,110379,0
+VVX.US,D,20170329,000000,21.67,22.075,21.32,21.75,108528,0
+VVX.US,D,20170330,000000,21.89,22.34,21.57,21.9,199422,0
+VVX.US,D,20170331,000000,21.9,22.52,21.9,22.35,98597,0
+VVX.US,D,20170403,000000,22.33,22.805,21.96,22.05,112571,0
+VVX.US,D,20170404,000000,22.08,22.29,21.7,21.88,80838,0
+VVX.US,D,20170405,000000,21.43,22.16,21.43,21.72,85987,0
+VVX.US,D,20170406,000000,21.79,23.315,21.71,23.29,167736,0
+VVX.US,D,20170407,000000,23.46,23.88,23.01,23.35,107215,0
+VVX.US,D,20170410,000000,23.36,23.6699,22.52,22.65,88921,0
+VVX.US,D,20170411,000000,22.46,23.87,22.46,23.84,171589,0
+VVX.US,D,20170412,000000,23.84,23.84,23,23.16,109914,0
+VVX.US,D,20170413,000000,23.15,23.405,22.37,22.67,118730,0
+VVX.US,D,20170417,000000,22.7,23.06,22.68,22.92,78366,0
+VVX.US,D,20170418,000000,22.83,23.64,22.83,23.53,76645,0
+VVX.US,D,20170419,000000,23.71,24.42,23.37,23.89,94709,0
+VVX.US,D,20170420,000000,24.06,24.51,23.96,24.43,76089,0
+VVX.US,D,20170421,000000,24.35,24.61,23.71,24.2,93268,0
+VVX.US,D,20170424,000000,24.84,24.96,24.4,24.63,104964,0
+VVX.US,D,20170425,000000,24.98,25.58,24.96,25.21,108521,0
+VVX.US,D,20170426,000000,25.51,25.95,25.46,25.9,118591,0
+VVX.US,D,20170427,000000,25.99,26.38,25.76,26,77143,0
+VVX.US,D,20170428,000000,26.42,26.42,25.29,25.44,72807,0
+VVX.US,D,20170501,000000,25.59,26.53,25.31,26.08,72191,0
+VVX.US,D,20170502,000000,26.21,26.43,25.62,26.17,142390,0
+VVX.US,D,20170503,000000,25.96,26.1399,25.36,25.4,162671,0
+VVX.US,D,20170504,000000,25.48,26.17,25.48,26.04,106780,0
+VVX.US,D,20170505,000000,26.12,26.6723,25.77,26.43,99914,0
+VVX.US,D,20170508,000000,26.29,26.65,25.99,26.05,95308,0
+VVX.US,D,20170509,000000,26.19,26.8,25.81,26.6,109629,0
+VVX.US,D,20170510,000000,29.9,32.55,29.37,29.8,484513,0
+VVX.US,D,20170511,000000,29.82,30.0343,29.05,29.65,206686,0
+VVX.US,D,20170512,000000,29.33,29.99,29.28,29.32,139189,0
+VVX.US,D,20170515,000000,29.58,30.51,29.55,29.88,127688,0
+VVX.US,D,20170516,000000,30.01,30.13,28.84,29.35,135857,0
+VVX.US,D,20170517,000000,28.97,29.45,28.3391,29.17,138589,0
+VVX.US,D,20170518,000000,28.94,29.55,28.66,28.9,204773,0
+VVX.US,D,20170519,000000,28.94,29.5955,28.46,28.48,97426,0
+VVX.US,D,20170522,000000,28.68,29.47,28.54,29.33,96852,0
+VVX.US,D,20170523,000000,29.36,29.6,28.88,29.36,95469,0
+VVX.US,D,20170524,000000,29.47,30.31,29.33,29.77,84490,0
+VVX.US,D,20170525,000000,29.94,30.2,29.52,29.6,71448,0
+VVX.US,D,20170526,000000,29.43,29.83,29.195,29.62,38510,0
+VVX.US,D,20170530,000000,29.75,29.825,29.195,29.48,61951,0
+VVX.US,D,20170531,000000,29.63,29.79,29.15,29.5,89071,0
+VVX.US,D,20170601,000000,29.61,30.01,29.23,30,78652,0
+VVX.US,D,20170602,000000,30.04,30.77,29.94,29.98,55331,0
+VVX.US,D,20170605,000000,29.76,29.96,29.42,29.74,61854,0
+VVX.US,D,20170606,000000,29.7,29.96,29.41,29.5,75012,0
+VVX.US,D,20170607,000000,29.5,30.11,29.35,29.51,72638,0
+VVX.US,D,20170608,000000,29.48,30.42,29.3,30.23,53133,0
+VVX.US,D,20170609,000000,30.28,31.26,29.65,30.72,74016,0
+VVX.US,D,20170612,000000,30.72,31.445,30.3,30.44,97003,0
+VVX.US,D,20170613,000000,30.42,31.35,30.38,31.33,117742,0
+VVX.US,D,20170614,000000,31.28,32.47,31.07,32.2,116133,0
+VVX.US,D,20170615,000000,32,32.41,30.99,32.28,114721,0
+VVX.US,D,20170616,000000,31.76,32.03,30.78,31.14,107395,0
+VVX.US,D,20170619,000000,31.21,31.53,30.69,30.95,80751,0
+VVX.US,D,20170620,000000,31.3,31.54,30.7,31.02,89488,0
+VVX.US,D,20170621,000000,30.95,31.04,29.83,30.05,38548,0
+VVX.US,D,20170622,000000,30.03,30.465,29.79,29.98,30406,0
+VVX.US,D,20170623,000000,29.93,30.25,29.72,30.19,126787,0
+VVX.US,D,20170626,000000,30.2,30.87,30.03,30.87,62032,0
+VVX.US,D,20170627,000000,30.88,31.46,30.66,31.26,89065,0
+VVX.US,D,20170628,000000,31.36,32.62,31.27,32.41,155702,0
+VVX.US,D,20170629,000000,32.42,32.9305,31.57,32.48,105859,0
+VVX.US,D,20170630,000000,32.47,32.62,31.78,32.32,98240,0
+VVX.US,D,20170703,000000,32.41,33.08,32.379,33.01,74759,0
+VVX.US,D,20170705,000000,33.01,33.29,32.8,32.94,129738,0
+VVX.US,D,20170706,000000,32.6,32.81,32.135,32.39,51700,0
+VVX.US,D,20170707,000000,32.51,32.91,32.08,32.52,108537,0
+VVX.US,D,20170710,000000,32.52,34,32.36,33.95,120844,0
+VVX.US,D,20170711,000000,33.76,34.42,33.45,34.25,100336,0
+VVX.US,D,20170712,000000,34.75,35.25,34.11,34.28,60929,0
+VVX.US,D,20170713,000000,34.35,34.35,33.59,34.24,51300,0
+VVX.US,D,20170714,000000,34.19,34.47,33.85,34.35,63804,0
+VVX.US,D,20170717,000000,34,34.76,34,34.28,88300,0
+VVX.US,D,20170718,000000,34.26,34.26,33.59,34.13,45719,0
+VVX.US,D,20170719,000000,34.17,34.96,33.95,34.5,99100,0
+VVX.US,D,20170720,000000,34.44,35.08,34.185,34.62,70166,0
+VVX.US,D,20170721,000000,34.97,34.97,34.27,34.36,71314,0
+VVX.US,D,20170724,000000,34.25,35.11,34.25,34.83,83767,0
+VVX.US,D,20170725,000000,34.98,35.58,34.57,35.17,109923,0
+VVX.US,D,20170726,000000,35.31,35.58,34.24,34.4,85519,0
+VVX.US,D,20170727,000000,34.58,34.82,33.56,34.03,66741,0
+VVX.US,D,20170728,000000,33.82,34.81,33.82,34.61,72457,0
+VVX.US,D,20170731,000000,34.68,34.75,33.87,34.01,102510,0
+VVX.US,D,20170801,000000,34.26,34.78,34.03,34.4,92325,0
+VVX.US,D,20170802,000000,34.1,34.21,33.07,33.17,55059,0
+VVX.US,D,20170803,000000,33.26,33.76,32.92,33.39,39373,0
+VVX.US,D,20170804,000000,33.43,34.05,33.27,33.8,65815,0
+VVX.US,D,20170807,000000,33.81,34.2,32.9,33.31,71092,0
+VVX.US,D,20170808,000000,33.33,33.905,32.991,33.3,139900,0
+VVX.US,D,20170809,000000,30.73,30.73,25.17,25.77,380761,0
+VVX.US,D,20170810,000000,25.58,26.841,25.21,26.59,216206,0
+VVX.US,D,20170811,000000,26.63,29,26.63,28.69,319319,0
+VVX.US,D,20170814,000000,29.36,30.95,28.695,30.66,227024,0
+VVX.US,D,20170815,000000,30.66,30.99,29.38,29.64,156423,0
+VVX.US,D,20170816,000000,29.63,29.69,28.9562,29.04,136179,0
+VVX.US,D,20170817,000000,29.32,30.15,28.6,28.62,101998,0
+VVX.US,D,20170818,000000,28.47,29.26,28.255,29,83815,0
+VVX.US,D,20170821,000000,28.85,29.61,28.75,29.49,88646,0
+VVX.US,D,20170822,000000,29.4,29.6,29.2,29.55,48608,0
+VVX.US,D,20170823,000000,29.21,29.67,28.23,28.24,167778,0
+VVX.US,D,20170824,000000,28.39,28.39,27.52,27.52,72919,0
+VVX.US,D,20170825,000000,27.7,27.92,27.35,27.43,63135,0
+VVX.US,D,20170828,000000,27.54,28.3,27.49,28.22,75759,0
+VVX.US,D,20170829,000000,28.05,28.6,27.9,28.37,60821,0
+VVX.US,D,20170830,000000,28.35,28.98,28.2895,28.73,94633,0
+VVX.US,D,20170831,000000,28.95,29,28.53,28.58,79316,0
+VVX.US,D,20170901,000000,28.69,28.95,28.56,28.89,74345,0
+VVX.US,D,20170905,000000,28.89,29.21,28.16,28.52,84755,0
+VVX.US,D,20170906,000000,28.77,29,28.235,28.62,68498,0
+VVX.US,D,20170907,000000,28.75,28.89,28.31,28.63,52005,0
+VVX.US,D,20170908,000000,28.54,28.89,27.86,28.04,50600,0
+VVX.US,D,20170911,000000,28.01,28.62,28.01,28.44,69678,0
+VVX.US,D,20170912,000000,28.38,28.86,28.29,28.59,51132,0
+VVX.US,D,20170913,000000,28.38,28.675,28.08,28.29,68729,0
+VVX.US,D,20170914,000000,28.24,28.53,27.93,28.34,76789,0
+VVX.US,D,20170915,000000,28.4,28.71,27.89,28.42,87996,0
+VVX.US,D,20170918,000000,28.42,29.31,27.52,28.92,72301,0
+VVX.US,D,20170919,000000,29.01,29.02,28.58,28.91,64642,0
+VVX.US,D,20170920,000000,29,29.38,28.51,28.99,86869,0
+VVX.US,D,20170921,000000,29.02,29.28,28.85,29.13,54598,0
+VVX.US,D,20170922,000000,29.08,30.08,29.08,29.57,54115,0
+VVX.US,D,20170925,000000,29.57,30.22,29.57,30.15,46191,0
+VVX.US,D,20170926,000000,30.26,31.66,30.23,31.42,74723,0
+VVX.US,D,20170927,000000,31.57,32,30.725,31.56,75886,0
+VVX.US,D,20170928,000000,31.35,31.8899,31.34,31.54,38884,0
+VVX.US,D,20170929,000000,31.51,31.51,30.6656,30.84,31835,0
+VVX.US,D,20171002,000000,30.84,31.72,30.84,31.72,43239,0
+VVX.US,D,20171003,000000,31.75,32.26,31.67,32.1,57666,0
+VVX.US,D,20171004,000000,32.02,32.15,31.71,31.88,33574,0
+VVX.US,D,20171005,000000,31.91,32.34,31.84,32.13,33636,0
+VVX.US,D,20171006,000000,32.08,32.08,30.87,31.79,146968,0
+VVX.US,D,20171009,000000,32.01,32.38,31.82,32.35,48722,0
+VVX.US,D,20171010,000000,32.5,33.466,32.4265,33.1,103011,0
+VVX.US,D,20171011,000000,32.95,33.53,32.93,33.51,83024,0
+VVX.US,D,20171012,000000,33.41,33.77,33.305,33.73,59528,0
+VVX.US,D,20171013,000000,33.8,33.8,32.4,32.77,58959,0
+VVX.US,D,20171016,000000,32.82,33.47,32.82,32.87,84565,0
+VVX.US,D,20171017,000000,32.98,33.07,32.295,32.49,69361,0
+VVX.US,D,20171018,000000,32.61,32.68,31.87,32.21,67777,0
+VVX.US,D,20171019,000000,32,32.36,31.612,32.22,33786,0
+VVX.US,D,20171020,000000,32.54,32.75,32.285,32.65,39864,0
+VVX.US,D,20171023,000000,32.65,32.84,32.22,32.28,52622,0
+VVX.US,D,20171024,000000,32.38,32.83,32.21,32.33,40771,0
+VVX.US,D,20171025,000000,32.2,32.46,31.83,31.98,27323,0
+VVX.US,D,20171026,000000,32.19,32.36,31.67,31.88,38713,0
+VVX.US,D,20171027,000000,31.87,32.4,31.47,31.97,40482,0
+VVX.US,D,20171030,000000,31.58,31.65,29.35,29.67,103185,0
+VVX.US,D,20171031,000000,29.94,30.92,29.92,30.51,83122,0
+VVX.US,D,20171101,000000,30.84,31.59,30.4,30.57,36851,0
+VVX.US,D,20171102,000000,30.56,31.72,30.54,31.53,39988,0
+VVX.US,D,20171103,000000,31.54,31.61,30.95,31.52,75263,0
+VVX.US,D,20171106,000000,31.49,31.75,30.6,30.68,45902,0
+VVX.US,D,20171107,000000,30.85,30.85,29.69,30.13,46402,0
+VVX.US,D,20171108,000000,32.71,34.75,32.71,33.68,163805,0
+VVX.US,D,20171109,000000,33.55,33.55,32.1,32.59,87631,0
+VVX.US,D,20171110,000000,32.64,33.28,32.19,32.5,94541,0
+VVX.US,D,20171113,000000,32.18,32.72,31.78,31.83,78561,0
+VVX.US,D,20171114,000000,31.72,32.09,31.38,31.8,63133,0
+VVX.US,D,20171115,000000,31.55,32.16,31.061,31.63,38129,0
+VVX.US,D,20171116,000000,31.42,32.46,31.26,32.02,98959,0
+VVX.US,D,20171117,000000,31.83,32.43,31.83,32.14,64492,0
+VVX.US,D,20171120,000000,32.12,32.57,31.99,32.27,55026,0
+VVX.US,D,20171121,000000,32.11,32.91,31.875,32.41,120837,0
+VVX.US,D,20171122,000000,32.5,33.02,32.244,32.4,58711,0
+VVX.US,D,20171124,000000,32.58,33.46,32.245,32.5,33915,0
+VVX.US,D,20171127,000000,32.5,32.88,31.715,32.04,66446,0
+VVX.US,D,20171128,000000,32.2,32.49,31.76,32.21,69133,0
+VVX.US,D,20171129,000000,32.25,32.53,31.84,32.15,46253,0
+VVX.US,D,20171130,000000,32.31,32.89,31.81,32.23,100932,0
+VVX.US,D,20171201,000000,32.28,32.49,31.21,32.2,67996,0
+VVX.US,D,20171204,000000,32.58,32.9,31.35,31.41,53962,0
+VVX.US,D,20171205,000000,31.55,32.14,31.14,31.87,69518,0
+VVX.US,D,20171206,000000,31.75,32.22,30.94,31,53266,0
+VVX.US,D,20171207,000000,30.97,31.33,30.63,30.88,62423,0
+VVX.US,D,20171208,000000,31.04,31.46,30.795,31.11,40335,0
+VVX.US,D,20171211,000000,31.26,31.33,30.86,31.08,40216,0
+VVX.US,D,20171212,000000,31.1,31.86,31,31.48,62259,0
+VVX.US,D,20171213,000000,31.44,32.15,31.02,31.13,53841,0
+VVX.US,D,20171214,000000,31.06,31.71,31.06,31.65,62261,0
+VVX.US,D,20171215,000000,31.73,33.16,31.68,32.65,112303,0
+VVX.US,D,20171218,000000,32.91,33.72,32.56,32.72,37768,0
+VVX.US,D,20171219,000000,32.76,33.3452,32.37,32.49,41339,0
+VVX.US,D,20171220,000000,32.73,32.905,32.19,32.26,49624,0
+VVX.US,D,20171221,000000,32.34,33.14,32.1688,32.89,45540,0
+VVX.US,D,20171222,000000,32.9,33.04,32.34,32.5,43627,0
+VVX.US,D,20171226,000000,32.4,32.97,32.25,32.39,18949,0
+VVX.US,D,20171227,000000,32.32,32.54,31.82,31.92,69684,0
+VVX.US,D,20171228,000000,31.94,32.05,31.12,31.51,47144,0
+VVX.US,D,20171229,000000,31.55,31.71,30.78,30.85,74644,0
+VVX.US,D,20180102,000000,31.12,31.87,31.12,31.66,44916,0
+VVX.US,D,20180103,000000,31.54,31.8725,30.83,30.91,33027,0
+VVX.US,D,20180104,000000,31.08,31.31,30.73,31.07,38765,0
+VVX.US,D,20180105,000000,31.16,31.33,30.66,30.7,42334,0
+VVX.US,D,20180108,000000,30.68,30.68,30.2,30.29,38674,0
+VVX.US,D,20180109,000000,30.29,30.53,29.86,30.25,90135,0
+VVX.US,D,20180110,000000,30.05,31.3,30.05,31.21,66616,0
+VVX.US,D,20180111,000000,31.22,32.08,31.22,31.94,59615,0
+VVX.US,D,20180112,000000,32.03,32.27,31.7,31.92,24755,0
+VVX.US,D,20180116,000000,31.98,32.62,31.07,31.2,59432,0
+VVX.US,D,20180117,000000,31.31,31.98,30.95,31.85,68739,0
+VVX.US,D,20180118,000000,31.7388,31.88,31.1301,31.51,42086,0
+VVX.US,D,20180119,000000,31.51,32.49,31.51,32.41,43805,0
+VVX.US,D,20180122,000000,32.34,32.52,32.0506,32.32,35103,0
+VVX.US,D,20180123,000000,32.21,32.21,31.54,31.59,28543,0
+VVX.US,D,20180124,000000,31.66,31.89,31.22,31.27,44210,0
+VVX.US,D,20180125,000000,31.41,31.41,30.75,31.16,27084,0
+VVX.US,D,20180126,000000,31.22,31.34,30.85,31.24,31272,0
+VVX.US,D,20180129,000000,31.2,31.39,30.85,31.11,37742,0
+VVX.US,D,20180130,000000,30.95,30.95,30.24,30.47,38113,0
+VVX.US,D,20180131,000000,30.55,31.12,30.22,30.4,38100,0
+VVX.US,D,20180201,000000,30.14,30.67,30.05,30.24,28030,0
+VVX.US,D,20180202,000000,30.07,30.28,29.15,29.2,61468,0
+VVX.US,D,20180205,000000,28.89,29.61,28.18,28.21,76947,0
+VVX.US,D,20180206,000000,27.6,28.1206,26.91,27.42,162142,0
+VVX.US,D,20180207,000000,27.42,27.99,27.04,27.62,97742,0
+VVX.US,D,20180208,000000,27.5,27.89,26.7666,26.8,63679,0
+VVX.US,D,20180209,000000,27.11,27.39,26.62,27.16,78623,0
+VVX.US,D,20180212,000000,27.28,27.5804,26.78,27.41,57153,0
+VVX.US,D,20180213,000000,27.21,28.11,27.21,28.02,45069,0
+VVX.US,D,20180214,000000,27.8,28.42,27.8,28,53194,0
+VVX.US,D,20180215,000000,28.26,28.3,27.7,27.87,53065,0
+VVX.US,D,20180216,000000,27.72,28.64,27.72,28.13,37843,0
+VVX.US,D,20180220,000000,28.31,28.905,27.8601,27.96,60981,0
+VVX.US,D,20180221,000000,27.95,29.03,27.95,28.5,73108,0
+VVX.US,D,20180222,000000,28.53,28.6468,28.175,28.35,37016,0
+VVX.US,D,20180223,000000,28.47,28.9348,28.11,28.41,51139,0
+VVX.US,D,20180226,000000,28.48,28.79,28.055,28.15,67909,0
+VVX.US,D,20180227,000000,28.2,28.405,27.6,27.61,43164,0
+VVX.US,D,20180228,000000,27.61,27.99,27.21,27.29,84842,0
+VVX.US,D,20180301,000000,27.17,27.89,26.95,27.36,96141,0
+VVX.US,D,20180302,000000,30.1,38.15,29.9944,36.95,472612,0
+VVX.US,D,20180305,000000,36.87,36.9,32.5001,33.62,622531,0
+VVX.US,D,20180306,000000,33.79,37.78,33.74,37,331178,0
+VVX.US,D,20180307,000000,36.24,37.4,36.24,36.97,162624,0
+VVX.US,D,20180308,000000,37,38.44,36.71,37.95,85749,0
+VVX.US,D,20180309,000000,38.25,38.6431,36.9801,37.9,123987,0
+VVX.US,D,20180312,000000,38.14,41.48,37.68,39.44,256950,0
+VVX.US,D,20180313,000000,39.8,40.49,39.4,39.85,96420,0
+VVX.US,D,20180314,000000,40.1,40.4,38.37,38.4,96022,0
+VVX.US,D,20180315,000000,38.63,39.54,38.145,38.25,80919,0
+VVX.US,D,20180316,000000,38.27,39.07,37.49,38.74,129529,0
+VVX.US,D,20180319,000000,38.74,39.52,38.3787,39.24,108536,0
+VVX.US,D,20180320,000000,39.48,40.02,39.35,39.53,73028,0
+VVX.US,D,20180321,000000,39.38,39.919,38.6501,38.98,57096,0
+VVX.US,D,20180322,000000,38.59,39.15,37.65,37.66,63709,0
+VVX.US,D,20180323,000000,37.66,38.9,36.761,38.07,134876,0
+VVX.US,D,20180326,000000,38.79,38.79,36.88,37.88,115686,0
+VVX.US,D,20180327,000000,37.97,38.4,37.18,37.42,64053,0
+VVX.US,D,20180328,000000,37.42,37.42,36.35,36.74,117844,0
+VVX.US,D,20180329,000000,36.82,37.8699,36.74,37.24,160778,0
+VVX.US,D,20180402,000000,36.71,37.61,35.8115,36.79,143404,0
+VVX.US,D,20180403,000000,37.04,37.91,36.8,37.36,65622,0
+VVX.US,D,20180404,000000,36.95,37.79,36.71,37.54,54020,0
+VVX.US,D,20180405,000000,37.72,38.49,37.251,38,54521,0
+VVX.US,D,20180406,000000,37.76,38.78,36.935,37.18,98495,0
+VVX.US,D,20180409,000000,37.19,37.53,36.05,36.24,146406,0
+VVX.US,D,20180410,000000,36.6,38.25,36.5,37.71,114856,0
+VVX.US,D,20180411,000000,37.57,37.98,37.27,37.65,58358,0
+VVX.US,D,20180412,000000,37.82,38.18,37.71,37.8,39160,0
+VVX.US,D,20180413,000000,37.89,38.03,37.16,37.64,53649,0
+VVX.US,D,20180416,000000,37.79,38.19,37.39,37.96,95133,0
+VVX.US,D,20180417,000000,38.35,38.67,37.71,38.21,92160,0
+VVX.US,D,20180418,000000,38.4,39.5,38.34,39.07,140318,0
+VVX.US,D,20180419,000000,39.08,39.8,38.74,39.15,43934,0
+VVX.US,D,20180420,000000,39.34,39.5,38.61,39.04,72624,0
+VVX.US,D,20180423,000000,39.25,39.443,38.08,38.36,94545,0
+VVX.US,D,20180424,000000,38.54,38.95,37.37,37.82,46620,0
+VVX.US,D,20180425,000000,37.8,38.12,36.82,37.47,48526,0
+VVX.US,D,20180426,000000,37.65,37.66,37.02,37.33,39997,0
+VVX.US,D,20180427,000000,37.08,37.37,36.43,36.56,59182,0
+VVX.US,D,20180430,000000,36.75,38,35.862,36,85577,0
+VVX.US,D,20180501,000000,35.99,35.99,34.89,35.53,75465,0
+VVX.US,D,20180502,000000,35.35,35.86,35.12,35.54,70399,0
+VVX.US,D,20180503,000000,35.27,35.475,34.6628,35.08,66921,0
+VVX.US,D,20180504,000000,35,35.54,34.7508,35.07,49210,0
+VVX.US,D,20180507,000000,35.05,35.43,34.781,34.95,67102,0
+VVX.US,D,20180508,000000,34.98,35.76,34.6,35.33,86381,0
+VVX.US,D,20180509,000000,35.33,35.33,28.01,28.55,556540,0
+VVX.US,D,20180510,000000,28.8,30.0874,28.8,29.49,214716,0
+VVX.US,D,20180511,000000,29.99,31.12,29.82,30.56,141303,0
+VVX.US,D,20180514,000000,30.47,30.55,29.2301,29.79,139985,0
+VVX.US,D,20180515,000000,29.68,29.96,29.35,29.66,102452,0
+VVX.US,D,20180516,000000,29.84,30.77,29.84,30.37,135177,0
+VVX.US,D,20180517,000000,30.37,31.29,30.37,31.24,110946,0
+VVX.US,D,20180518,000000,31.4,32.1,31.116,31.34,128780,0
+VVX.US,D,20180521,000000,31.35,31.65,30.75,31.26,100002,0
+VVX.US,D,20180522,000000,31.63,31.82,31.37,31.58,85686,0
+VVX.US,D,20180523,000000,31.98,32.09,31.41,31.94,75508,0
+VVX.US,D,20180524,000000,32.12,32.75,31.26,32.67,114825,0
+VVX.US,D,20180525,000000,32.56,32.85,31.79,32.26,106177,0
+VVX.US,D,20180529,000000,32,32.37,31.5648,32.03,61730,0
+VVX.US,D,20180530,000000,32.09,32.48,32.09,32.3,70691,0
+VVX.US,D,20180531,000000,32.24,32.34,31.845,32.07,77216,0
+VVX.US,D,20180601,000000,32.18,32.49,32.08,32.39,59962,0
+VVX.US,D,20180604,000000,32.42,32.425,31.78,31.86,76601,0
+VVX.US,D,20180605,000000,31.9,32.29,31.03,31.9,168823,0
+VVX.US,D,20180606,000000,31.9,32.44,31.74,32.13,105579,0
+VVX.US,D,20180607,000000,32.26,32.62,31.585,31.76,110728,0
+VVX.US,D,20180608,000000,31.88,32.14,31.61,31.92,51470,0
+VVX.US,D,20180611,000000,31.99,32.78,31.94,32.68,85710,0
+VVX.US,D,20180612,000000,32.6,33.3699,32.435,32.78,109474,0
+VVX.US,D,20180613,000000,33.16,33.23,32.58,32.91,78925,0
+VVX.US,D,20180614,000000,32.92,32.92,31.75,32.01,70600,0
+VVX.US,D,20180615,000000,31.94,32.09,31.51,31.55,91029,0
+VVX.US,D,20180618,000000,31.43,31.99,31.22,31.98,81898,0
+VVX.US,D,20180619,000000,31.75,31.8,31.025,31.15,90538,0
+VVX.US,D,20180620,000000,31.24,31.5195,30.89,31.3,92309,0
+VVX.US,D,20180621,000000,31.26,31.545,30.784,31.37,111591,0
+VVX.US,D,20180622,000000,31.48,31.82,31.2,31.47,167861,0
+VVX.US,D,20180625,000000,31.28,31.28,30.63,30.94,67730,0
+VVX.US,D,20180626,000000,30.86,31.1873,30.5724,30.81,86934,0
+VVX.US,D,20180627,000000,30.91,30.97,30.3,30.33,54157,0
+VVX.US,D,20180628,000000,30.28,30.9,30.1008,30.88,80075,0
+VVX.US,D,20180629,000000,30.94,31.14,30.79,30.82,97656,0
+VVX.US,D,20180702,000000,30.72,31.5686,30.58,31.33,69903,0
+VVX.US,D,20180703,000000,31.4,31.95,31.33,31.74,38617,0
+VVX.US,D,20180705,000000,31.95,32.23,31.56,32.15,60356,0
+VVX.US,D,20180706,000000,32.06,32.06,31.43,31.62,63368,0
+VVX.US,D,20180709,000000,31.59,31.8,30.99,31.52,104680,0
+VVX.US,D,20180710,000000,31.52,31.655,31.3,31.49,62366,0
+VVX.US,D,20180711,000000,31.31,31.38,30.89,30.95,62096,0
+VVX.US,D,20180712,000000,31.18,31.18,30.4,30.86,44131,0
+VVX.US,D,20180713,000000,30.84,31.36,30.635,31.31,48031,0
+VVX.US,D,20180716,000000,31.31,31.51,30.98,31.31,42592,0
+VVX.US,D,20180717,000000,31.36,31.56,30.86,31.29,108505,0
+VVX.US,D,20180718,000000,31.33,31.5,31.04,31.26,74104,0
+VVX.US,D,20180719,000000,31.15,31.66,31.02,31.28,60858,0
+VVX.US,D,20180720,000000,31.28,31.55,30.97,31.16,60986,0
+VVX.US,D,20180723,000000,31.07,31.36,30.65,30.9,127705,0
+VVX.US,D,20180724,000000,31.07,31.53,30.7475,31.32,107363,0
+VVX.US,D,20180725,000000,31.18,31.63,30.82,31.61,50864,0
+VVX.US,D,20180726,000000,31.54,32.28,31.48,32.1,64235,0
+VVX.US,D,20180727,000000,32.09,32.31,31.46,31.47,38929,0
+VVX.US,D,20180730,000000,31.44,31.73,31.16,31.2,41238,0
+VVX.US,D,20180731,000000,31.2,31.88,31.05,31.41,65929,0
+VVX.US,D,20180801,000000,31.35,31.75,31.07,31.33,60965,0
+VVX.US,D,20180802,000000,31.24,31.36,30.76,31.07,34295,0
+VVX.US,D,20180803,000000,31.1,31.15,30.46,30.77,37566,0
+VVX.US,D,20180806,000000,30.84,30.93,30.53,30.83,88336,0
+VVX.US,D,20180807,000000,30.87,31.25,30.495,30.86,74887,0
+VVX.US,D,20180808,000000,31.16,36.79,31.06,35.5,253068,0
+VVX.US,D,20180809,000000,35.54,37.17,35.28,36.23,144231,0
+VVX.US,D,20180810,000000,36.11,36.38,35.36,35.45,65030,0
+VVX.US,D,20180813,000000,35.65,36.0158,35.54,35.6,74218,0
+VVX.US,D,20180814,000000,35.82,36.1199,35.295,35.4,49419,0
+VVX.US,D,20180815,000000,35.45,35.45,33.98,34.51,60230,0
+VVX.US,D,20180816,000000,34.73,34.73,34.09,34.2,44951,0
+VVX.US,D,20180817,000000,34.22,34.54,33.86,34.1,49254,0
+VVX.US,D,20180820,000000,34.14,34.45,33.8101,33.91,50075,0
+VVX.US,D,20180821,000000,34.11,34.12,33.14,33.34,49223,0
+VVX.US,D,20180822,000000,33.45,33.495,33.02,33.2,52902,0
+VVX.US,D,20180823,000000,33.25,33.25,32.38,32.63,46141,0
+VVX.US,D,20180824,000000,32.73,32.73,32.18,32.29,49381,0
+VVX.US,D,20180827,000000,32.47,33.08,32.17,32.3,44753,0
+VVX.US,D,20180828,000000,32.34,32.4128,31.32,31.51,48940,0
+VVX.US,D,20180829,000000,31.64,33.37,31.5,33.08,71791,0
+VVX.US,D,20180830,000000,33,33.27,32.105,32.28,76307,0
+VVX.US,D,20180831,000000,32.28,32.985,32.27,32.82,43492,0
+VVX.US,D,20180904,000000,32.78,32.91,32.13,32.58,59543,0
+VVX.US,D,20180905,000000,32.46,32.9,32.31,32.72,54079,0
+VVX.US,D,20180906,000000,32.42,32.86,32.34,32.42,34477,0
+VVX.US,D,20180907,000000,32.3,32.55,31.76,32.52,50113,0
+VVX.US,D,20180910,000000,32.54,32.77,32.375,32.64,34312,0
+VVX.US,D,20180911,000000,32.65,32.89,32.2845,32.5,38893,0
+VVX.US,D,20180912,000000,32.43,32.67,32.04,32.35,28502,0
+VVX.US,D,20180913,000000,32.25,32.41,31.52,31.56,28650,0
+VVX.US,D,20180914,000000,31.54,32.8,31.54,32.4,37073,0
+VVX.US,D,20180917,000000,32.37,33.72,32.26,33.29,138631,0
+VVX.US,D,20180918,000000,33.5,33.53,32.82,33.13,54373,0
+VVX.US,D,20180919,000000,33.08,33.38,32.44,32.46,55165,0
+VVX.US,D,20180920,000000,32.58,32.74,31.65,31.97,40763,0
+VVX.US,D,20180921,000000,31.89,32.24,31.34,31.52,111154,0
+VVX.US,D,20180924,000000,31.5,31.5,30.62,30.73,40263,0
+VVX.US,D,20180925,000000,30.7,31.14,30.585,30.77,52067,0
+VVX.US,D,20180926,000000,30.82,31.24,30.65,30.89,72951,0
+VVX.US,D,20180927,000000,30.95,31.66,30.9,31.52,48960,0
+VVX.US,D,20180928,000000,31.42,32.21,30.96,31.19,78971,0
+VVX.US,D,20181001,000000,31.27,31.4,30.5,30.76,50097,0
+VVX.US,D,20181002,000000,30.71,31.06,30.42,30.45,45654,0
+VVX.US,D,20181003,000000,30.48,30.77,30.32,30.55,29942,0
+VVX.US,D,20181004,000000,30.47,30.67,30.27,30.54,61897,0
+VVX.US,D,20181005,000000,30.63,30.85,30.075,30.37,30429,0
+VVX.US,D,20181008,000000,30.34,30.48,29.56,29.88,42843,0
+VVX.US,D,20181009,000000,29.91,30.75,29.91,30.49,39479,0
+VVX.US,D,20181010,000000,30.6,31.01,30.38,30.79,62009,0
+VVX.US,D,20181011,000000,30.7,31.03,29.94,29.94,76081,0
+VVX.US,D,20181012,000000,30.24,30.24,29.505,29.98,70842,0
+VVX.US,D,20181015,000000,29.92,30.01,29.07,29.42,63027,0
+VVX.US,D,20181016,000000,29.59,29.92,29.18,29.83,40473,0
+VVX.US,D,20181017,000000,29.77,29.86,28.83,29.1,51870,0
+VVX.US,D,20181018,000000,28.96,29.26,28.46,28.68,34428,0
+VVX.US,D,20181019,000000,28.6,28.66,27.55,27.94,45353,0
+VVX.US,D,20181022,000000,28.01,28.95,27.58,28.77,118892,0
+VVX.US,D,20181023,000000,28.43,28.61,28.02,28.13,40031,0
+VVX.US,D,20181024,000000,28.08,28.16,26.49,26.52,38384,0
+VVX.US,D,20181025,000000,26.535,27.69,26.535,27.48,51970,0
+VVX.US,D,20181026,000000,27.16,27.74,26.41,27.16,48961,0
+VVX.US,D,20181029,000000,27.38,28,26.9,27.14,46220,0
+VVX.US,D,20181030,000000,27.16,27.82,27.16,27.4,39726,0
+VVX.US,D,20181031,000000,27.69,27.71,26.67,26.8,50292,0
+VVX.US,D,20181101,000000,26.92,27.61,26.46,27.34,46180,0
+VVX.US,D,20181102,000000,27.48,27.9,27.03,27.28,33932,0
+VVX.US,D,20181105,000000,27.31,27.5,26.28,26.46,60958,0
+VVX.US,D,20181106,000000,26.48,28,26.4,27.91,42413,0
+VVX.US,D,20181107,000000,28.49,29.27,24.51,26.1,87061,0
+VVX.US,D,20181108,000000,26.03,26.03,24.99,25.79,68574,0
+VVX.US,D,20181109,000000,25.75,25.95,25.25,25.36,69267,0
+VVX.US,D,20181112,000000,25.2,25.41,23.91,24.1,89975,0
+VVX.US,D,20181113,000000,24.1,24.7,23.745,23.92,100648,0
+VVX.US,D,20181114,000000,24.06,24.87,24.06,24.32,76189,0
+VVX.US,D,20181115,000000,24.22,25.01,24,24.77,89244,0
+VVX.US,D,20181116,000000,24.73,25.69,24.73,25.05,52871,0
+VVX.US,D,20181119,000000,25.01,25.59,24.17,24.84,71741,0
+VVX.US,D,20181120,000000,24.49,24.75,23.41,23.66,69651,0
+VVX.US,D,20181121,000000,23.64,24.44,23.64,24.33,52071,0
+VVX.US,D,20181123,000000,24.11,24.58,24.11,24.35,22844,0
+VVX.US,D,20181126,000000,24.91,24.98,23.71,23.79,117051,0
+VVX.US,D,20181127,000000,24,24.38,23.64,23.91,54084,0
+VVX.US,D,20181128,000000,24.01,24.65,23.53,24.43,59538,0
+VVX.US,D,20181129,000000,24.21,24.58,23.96,24.03,33904,0
+VVX.US,D,20181130,000000,24.33,24.33,23.72,24.23,66441,0
+VVX.US,D,20181203,000000,24.58,24.58,23.91,24.14,70944,0
+VVX.US,D,20181204,000000,24.14,24.225,22.75,22.9,95258,0
+VVX.US,D,20181206,000000,22.63,23.17,22.08,22.8,86598,0
+VVX.US,D,20181207,000000,22.83,23.21,21.86,22.14,81150,0
+VVX.US,D,20181210,000000,22.2,22.585,21.52,22.06,63902,0
+VVX.US,D,20181211,000000,22.6,22.85,21.585,22.01,116350,0
+VVX.US,D,20181212,000000,22.23,22.87,22.12,22.31,93589,0
+VVX.US,D,20181213,000000,22.52,23.2,22.09,22.16,90777,0
+VVX.US,D,20181214,000000,22,22.385,21.71,21.9,71001,0
+VVX.US,D,20181217,000000,21.93,22.9,21.79,22.13,104661,0
+VVX.US,D,20181218,000000,22.3,22.65,21.93,22.02,63088,0
+VVX.US,D,20181219,000000,22.01,22.4,21.58,21.68,72827,0
+VVX.US,D,20181220,000000,21.92,22.03,21.24,21.52,74989,0
+VVX.US,D,20181221,000000,21.38,21.625,20.23,20.39,113825,0
+VVX.US,D,20181224,000000,20.17,20.55,19.61,19.77,67590,0
+VVX.US,D,20181226,000000,19.72,21.05,19.72,20.94,91515,0
+VVX.US,D,20181227,000000,20.56,21.51,20.54,21.45,83220,0
+VVX.US,D,20181228,000000,21.4,21.87,21.0586,21.6,58540,0
+VVX.US,D,20181231,000000,21.84,21.97,21.18,21.58,67880,0
+VVX.US,D,20190102,000000,21.27,22.33,21.27,22.06,105979,0
+VVX.US,D,20190103,000000,21.85,22.21,21.54,21.9,109259,0
+VVX.US,D,20190104,000000,22.25,22.82,22.0528,22.76,46955,0
+VVX.US,D,20190107,000000,22.81,23.83,22.81,23.53,92206,0
+VVX.US,D,20190108,000000,23.78,23.87,23.365,23.75,57691,0
+VVX.US,D,20190109,000000,23.89,23.9,23.37,23.73,44156,0
+VVX.US,D,20190110,000000,23.55,23.86,23.3,23.56,29858,0
+VVX.US,D,20190111,000000,23.41,23.53,23.04,23.49,77196,0
+VVX.US,D,20190114,000000,23.34,23.94,23.34,23.76,40806,0
+VVX.US,D,20190115,000000,23.81,24.38,23.65,24.2,59044,0
+VVX.US,D,20190116,000000,24.28,24.54,23.835,24.02,49696,0
+VVX.US,D,20190117,000000,23.95,24.35,23.825,24.25,46647,0
+VVX.US,D,20190118,000000,24.46,24.52,24.06,24.1,43625,0
+VVX.US,D,20190122,000000,23.95,24.16,23,23.65,83077,0
+VVX.US,D,20190123,000000,23.84,23.95,23.62,23.87,51701,0
+VVX.US,D,20190124,000000,23.88,24.4,23.83,24,36232,0
+VVX.US,D,20190125,000000,24.23,24.6,24.06,24.47,30841,0
+VVX.US,D,20190128,000000,24.36,24.61,23.87,24.03,24560,0
+VVX.US,D,20190129,000000,24.02,24.52,24.02,24.16,41335,0
+VVX.US,D,20190130,000000,24.46,24.67,23.92,24.57,44215,0
+VVX.US,D,20190131,000000,24.52,25.23,24.52,25.19,44132,0
+VVX.US,D,20190201,000000,25.25,25.695,25,25.28,40320,0
+VVX.US,D,20190204,000000,25.31,25.89,25.28,25.81,37526,0
+VVX.US,D,20190205,000000,25.79,26.13,25.7,26.03,34199,0
+VVX.US,D,20190206,000000,26.03,26.03,25.54,25.63,34322,0
+VVX.US,D,20190207,000000,25.45,25.55,24.66,25.18,27147,0
+VVX.US,D,20190208,000000,24.98,25.23,24.9,25.14,23668,0
+VVX.US,D,20190211,000000,25.22,25.29,24.96,25.28,34794,0
+VVX.US,D,20190212,000000,25.47,26.1,25.42,26.07,59342,0
+VVX.US,D,20190213,000000,26.11,27,26.11,26.66,47102,0
+VVX.US,D,20190214,000000,26.6,27.46,26.425,27.19,102964,0
+VVX.US,D,20190215,000000,27.33,28.14,27.2456,28.03,80365,0
+VVX.US,D,20190219,000000,28.1,28.16,27.795,28.11,42066,0
+VVX.US,D,20190220,000000,28.09,28.35,27.88,28.19,54367,0
+VVX.US,D,20190221,000000,28.17,28.7,28.09,28.37,55166,0
+VVX.US,D,20190222,000000,28.56,28.56,27.65,27.92,52057,0
+VVX.US,D,20190225,000000,28.12,28.5325,28.03,28.15,48625,0
+VVX.US,D,20190226,000000,28.08,28.36,27.5361,27.95,85908,0
+VVX.US,D,20190227,000000,28.5,28.7943,26.72,27.28,76074,0
+VVX.US,D,20190228,000000,27.29,27.46,26.59,26.96,86660,0
+VVX.US,D,20190301,000000,27.22,28.39,26.81,28.32,115452,0
+VVX.US,D,20190304,000000,28.22,28.44,27.7,27.74,71690,0
+VVX.US,D,20190305,000000,27.73,27.73,26.74,26.99,43420,0
+VVX.US,D,20190306,000000,27.12,27.28,27.01,27.17,62438,0
+VVX.US,D,20190307,000000,27.09,27.42,26.73,27.12,43473,0
+VVX.US,D,20190308,000000,26.91,27.54,26.84,27.36,59047,0
+VVX.US,D,20190311,000000,27.5,27.84,27.12,27.71,44971,0
+VVX.US,D,20190312,000000,27.73,27.95,27.48,27.6,55966,0
+VVX.US,D,20190313,000000,27.68,28.03,27.42,27.5,39561,0
+VVX.US,D,20190314,000000,27.49,27.49,26.61,26.67,61557,0
+VVX.US,D,20190315,000000,26.77,27.0846,26.51,26.61,132923,0
+VVX.US,D,20190318,000000,26.59,27.155,26.273,26.98,87390,0
+VVX.US,D,20190319,000000,27.1,27.46,26.87,26.94,82010,0
+VVX.US,D,20190320,000000,26.85,27.36,26.52,26.89,67661,0
+VVX.US,D,20190321,000000,26.78,27.84,26.78,27.54,55737,0
+VVX.US,D,20190322,000000,27.36,27.505,25.845,26.05,104132,0
+VVX.US,D,20190325,000000,26.18,26.29,25.63,26.06,62530,0
+VVX.US,D,20190326,000000,26.28,26.85,26.28,26.73,50539,0
+VVX.US,D,20190327,000000,26.67,27,26.46,26.66,51611,0
+VVX.US,D,20190328,000000,26.72,26.9,26.06,26.41,64508,0
+VVX.US,D,20190329,000000,26.62,26.93,26.44,26.59,85586,0
+VVX.US,D,20190401,000000,26.79,27.72,26.7119,27.44,138362,0
+VVX.US,D,20190402,000000,27.13,27.65,26.92,27.6,122911,0
+VVX.US,D,20190403,000000,27.74,28.53,27.6,28.29,126626,0
+VVX.US,D,20190404,000000,28.34,28.74,28.27,28.46,69194,0
+VVX.US,D,20190405,000000,28.37,28.94,28.36,28.72,83819,0
+VVX.US,D,20190408,000000,28.68,29.11,28.62,29.05,62938,0
+VVX.US,D,20190409,000000,28.9,29.02,28.67,28.87,105473,0
+VVX.US,D,20190410,000000,28.96,29.83,28.96,29.65,79885,0
+VVX.US,D,20190411,000000,29.65,29.91,29.51,29.71,99297,0
+VVX.US,D,20190412,000000,29.95,30.21,29.72,29.74,83518,0
+VVX.US,D,20190415,000000,33,40.63,30.68,39,789116,0
+VVX.US,D,20190416,000000,38.01,40.36,35.81,35.98,296635,0
+VVX.US,D,20190417,000000,38.71,38.9,37.16,38.5,225805,0
+VVX.US,D,20190418,000000,38.5,39.75,38.44,38.97,160975,0
+VVX.US,D,20190422,000000,38.84,39.37,38.61,39.28,109766,0
+VVX.US,D,20190423,000000,39.43,40.91,39.07,40.16,132529,0
+VVX.US,D,20190424,000000,40.18,40.33,39.125,39.21,210023,0
+VVX.US,D,20190425,000000,39.19,39.47,38.295,39.13,132006,0
+VVX.US,D,20190426,000000,38.98,40.67,38.97,40.5,96662,0
+VVX.US,D,20190429,000000,40.34,40.76,39.54,40.28,128281,0
+VVX.US,D,20190430,000000,40.29,40.725,40.175,40.55,90736,0
+VVX.US,D,20190501,000000,40.59,41.18,40.45,40.8,124377,0
+VVX.US,D,20190502,000000,40.76,41.68,40.715,41.48,103915,0
+VVX.US,D,20190503,000000,41.49,42.245,41.43,42.03,80847,0
+VVX.US,D,20190506,000000,41.27,42,40.85,41.5,72770,0
+VVX.US,D,20190507,000000,41.05,41.63,40.22,40.79,109281,0
+VVX.US,D,20190508,000000,38.57,40.44,36.2524,39.03,196858,0
+VVX.US,D,20190509,000000,38.45,38.8,37.26,38.27,121627,0
+VVX.US,D,20190510,000000,38.17,38.17,36.63,38.01,178219,0
+VVX.US,D,20190513,000000,37.22,37.92,36.98,37.76,80481,0
+VVX.US,D,20190514,000000,37.72,38.17,37.06,37.23,98909,0
+VVX.US,D,20190515,000000,36.91,37.93,36.785,37.26,98148,0
+VVX.US,D,20190516,000000,37.17,38.64,36.84,38.42,126240,0
+VVX.US,D,20190517,000000,37.98,38.43,37.65,38.14,80999,0
+VVX.US,D,20190520,000000,37.72,38.68,37.4363,38.23,65169,0
+VVX.US,D,20190521,000000,38.48,38.88,38.29,38.63,69217,0
+VVX.US,D,20190522,000000,38.34,38.785,37.945,38.12,76969,0
+VVX.US,D,20190523,000000,37.63,37.63,36.99,37.07,62614,0
+VVX.US,D,20190524,000000,37.24,37.59,36.1,36.19,121416,0
+VVX.US,D,20190528,000000,36.16,37.18,35.99,36.64,155522,0
+VVX.US,D,20190529,000000,36.32,37.3289,35.72,36.12,154447,0
+VVX.US,D,20190530,000000,36.11,36.56,35.43,35.73,47264,0
+VVX.US,D,20190531,000000,35.28,35.57,34.82,35.29,46806,0
+VVX.US,D,20190603,000000,35.29,35.76,34.82,35.52,88511,0
+VVX.US,D,20190604,000000,35.92,36.387,35.33,35.92,48389,0
+VVX.US,D,20190605,000000,36,36.52,35.66,35.93,42671,0
+VVX.US,D,20190606,000000,36,36.11,35.215,36.03,56194,0
+VVX.US,D,20190607,000000,36.28,37.64,36.28,36.83,44208,0
+VVX.US,D,20190610,000000,37.08,37.71,36.47,36.67,32427,0
+VVX.US,D,20190611,000000,36.88,37.75,35.43,35.97,53422,0
+VVX.US,D,20190612,000000,36.06,37.24,35.54,36.8,60254,0
+VVX.US,D,20190613,000000,36.92,38.2,35.99,38.1,99255,0
+VVX.US,D,20190614,000000,37.99,38.39,37.02,37.27,60867,0
+VVX.US,D,20190617,000000,37.28,37.69,36.655,37.55,67443,0
+VVX.US,D,20190618,000000,37.7,39.68,37.7,38.27,101094,0
+VVX.US,D,20190619,000000,38.25,39.15,37.35,37.8,57740,0
+VVX.US,D,20190620,000000,38.24,38.64,37.625,38.35,58292,0
+VVX.US,D,20190621,000000,38.12,38.72,36.9944,38.15,101963,0
+VVX.US,D,20190624,000000,38.12,38.82,38,38.42,59106,0
+VVX.US,D,20190625,000000,38.37,38.88,38.08,38.29,136673,0
+VVX.US,D,20190626,000000,38.85,39.25,38.24,38.83,90774,0
+VVX.US,D,20190627,000000,38.98,39.7505,38.27,39.38,81035,0
+VVX.US,D,20190628,000000,39.35,41,39.35,40.56,149808,0
+VVX.US,D,20190701,000000,40.87,42.77,39.68,40.28,80594,0
+VVX.US,D,20190702,000000,40.25,41.23,39.81,40.88,70313,0
+VVX.US,D,20190703,000000,40.98,41.4,40.29,41.07,50191,0
+VVX.US,D,20190705,000000,40.84,41.64,40.07,41.45,71062,0
+VVX.US,D,20190708,000000,41.47,46.51,40.945,43.92,187499,0
+VVX.US,D,20190709,000000,43.6,44.23,42.86,44.12,170182,0
+VVX.US,D,20190710,000000,44.27,45.15,42.19,42.35,171279,0
+VVX.US,D,20190711,000000,42.33,42.94,41.33,41.86,87375,0
+VVX.US,D,20190712,000000,41.81,42.75,40.9101,41.96,87440,0
+VVX.US,D,20190715,000000,41.94,42.59,41.385,42,65651,0
+VVX.US,D,20190716,000000,41.98,43,41.49,42.28,119731,0
+VVX.US,D,20190717,000000,42.06,42.45,41.365,41.99,113416,0
+VVX.US,D,20190718,000000,42.39,42.39,41.57,41.9,108149,0
+VVX.US,D,20190719,000000,41.9,43.03,41.72,42.65,102227,0
+VVX.US,D,20190722,000000,42.62,43.27,41.09,41.09,202729,0
+VVX.US,D,20190723,000000,41.27,41.71,40.7,41.58,73826,0
+VVX.US,D,20190724,000000,41.32,41.94,40.95,41.61,61887,0
+VVX.US,D,20190725,000000,41.61,41.96,40.23,40.43,61344,0
+VVX.US,D,20190726,000000,40.57,41.24,40.18,41.06,49921,0
+VVX.US,D,20190729,000000,40.99,41.2,40.04,40.24,88092,0
+VVX.US,D,20190730,000000,40.48,40.89,39.53,40.48,81006,0
+VVX.US,D,20190731,000000,40.5,41.62,40.31,40.44,78653,0
+VVX.US,D,20190801,000000,40.29,41.15,39.7358,39.86,54527,0
+VVX.US,D,20190802,000000,39.05,39.59,38.73,39.05,93909,0
+VVX.US,D,20190805,000000,38.32,38.62,37.3,37.87,84039,0
+VVX.US,D,20190806,000000,37.88,38.62,37.09,37.86,98227,0
+VVX.US,D,20190807,000000,36.24,42.82,36.24,42.28,277042,0
+VVX.US,D,20190808,000000,42.55,44.285,42.55,43.47,149737,0
+VVX.US,D,20190809,000000,43.37,43.81,42.05,42.46,71804,0
+VVX.US,D,20190812,000000,42.24,42.89,41.9,42.24,59809,0
+VVX.US,D,20190813,000000,42.07,43.16,41.72,41.77,55938,0
+VVX.US,D,20190814,000000,41.15,41.285,40.03,40.15,59803,0
+VVX.US,D,20190815,000000,40.31,40.75,39.7,40.57,74815,0
+VVX.US,D,20190816,000000,40.97,42.16,40.97,41.81,67854,0
+VVX.US,D,20190819,000000,42.2,43.525,41.7,41.9,86738,0
+VVX.US,D,20190820,000000,41.65,42.3,40.56,41,58465,0
+VVX.US,D,20190821,000000,41.41,42.385,40.8,41.48,40045,0
+VVX.US,D,20190822,000000,41.5,42.05,40.6,41,43736,0
+VVX.US,D,20190823,000000,40.63,40.7,38.32,38.7,84266,0
+VVX.US,D,20190826,000000,39.14,39.14,38.22,39.11,38063,0
+VVX.US,D,20190827,000000,39.44,39.63,38.88,39.35,62720,0
+VVX.US,D,20190828,000000,39.01,39.84,38.425,39.44,32270,0
+VVX.US,D,20190829,000000,39.88,40.4,39.43,40.35,61148,0
+VVX.US,D,20190830,000000,41.04,41.04,39.35,40.46,42133,0
+VVX.US,D,20190903,000000,40.01,40.68,39.64,40.54,86831,0
+VVX.US,D,20190904,000000,40.98,41.41,40.12,41.26,64956,0
+VVX.US,D,20190905,000000,41.84,43.03,41.69,42.71,93604,0
+VVX.US,D,20190906,000000,42.62,43,41.505,42.16,71043,0
+VVX.US,D,20190909,000000,42.36,42.89,40.895,41.57,70417,0
+VVX.US,D,20190910,000000,41.75,41.78,40.95,41.35,99784,0
+VVX.US,D,20190911,000000,41.59,41.79,40.45,41.14,46681,0
+VVX.US,D,20190912,000000,41.21,41.61,40.71,41.28,153188,0
+VVX.US,D,20190913,000000,41.75,42.63,41.75,41.92,90760,0
+VVX.US,D,20190916,000000,41.84,42.93,41.81,42.39,69698,0
+VVX.US,D,20190917,000000,42.26,42.64,41.845,42.24,65895,0
+VVX.US,D,20190918,000000,42.14,42.18,40.46,41.55,113321,0
+VVX.US,D,20190919,000000,41.58,42.57,41.43,41.49,67480,0
+VVX.US,D,20190920,000000,41.4,41.69,40.68,41,74690,0
+VVX.US,D,20190923,000000,40.55,41.05,40.29,40.36,52345,0
+VVX.US,D,20190924,000000,40.34,40.79,39.82,40.08,56539,0
+VVX.US,D,20190925,000000,40.14,41.11,39.87,40.95,55683,0
+VVX.US,D,20190926,000000,41.05,41.14,40.24,40.63,43866,0
+VVX.US,D,20190927,000000,40.62,40.81,40.01,40.41,44555,0
+VVX.US,D,20190930,000000,40.62,41.32,40.4,40.65,83160,0
+VVX.US,D,20191001,000000,40.82,41.195,40.04,40.11,40937,0
+VVX.US,D,20191002,000000,39.79,39.94,39.19,39.82,71960,0
+VVX.US,D,20191003,000000,39.75,40.03,38.84,40.03,48002,0
+VVX.US,D,20191004,000000,39.97,40.87,39.69,40.78,53737,0
+VVX.US,D,20191007,000000,40.59,41.92,40.39,41.88,81656,0
+VVX.US,D,20191008,000000,41.62,42.26,41.14,41.99,67752,0
+VVX.US,D,20191009,000000,42.39,42.39,41.74,41.92,81490,0
+VVX.US,D,20191010,000000,42.12,42.49,41.39,42.13,118537,0
+VVX.US,D,20191011,000000,42.72,44.65,42.72,44.19,75771,0
+VVX.US,D,20191014,000000,44.09,44.09,42.54,43.29,79814,0
+VVX.US,D,20191015,000000,43.5,43.7,42.58,43.16,62719,0
+VVX.US,D,20191016,000000,43.05,43.4,42.83,43.05,43350,0
+VVX.US,D,20191017,000000,43.32,43.53,42.87,43.22,47036,0
+VVX.US,D,20191018,000000,42.97,43.48,42.68,42.95,64474,0
+VVX.US,D,20191021,000000,43.49,44.61,43.21,44.44,58011,0
+VVX.US,D,20191022,000000,44.35,45.47,44.35,45.01,63270,0
+VVX.US,D,20191023,000000,45.0937,45.415,44.51,45.39,38300,0
+VVX.US,D,20191024,000000,45.48,45.56,44.75,45.49,47248,0
+VVX.US,D,20191025,000000,45.37,46.34,45.37,46.16,41952,0
+VVX.US,D,20191028,000000,46.42,46.78,45.92,46.24,56433,0
+VVX.US,D,20191029,000000,46.21,47.29,46.21,46.82,56931,0
+VVX.US,D,20191030,000000,46.9,47.45,45.71,46.79,53827,0
+VVX.US,D,20191031,000000,46.87,46.87,45.39,45.71,55363,0
+VVX.US,D,20191101,000000,46.17,46.17,45.12,45.4,62979,0
+VVX.US,D,20191104,000000,45.68,46.21,45.32,45.53,51966,0
+VVX.US,D,20191105,000000,45.8,46.93,45.44,46.42,62845,0
+VVX.US,D,20191106,000000,48.29,52.83,47.51,51.64,126555,0
+VVX.US,D,20191107,000000,52.12,52.7,51.02,52.28,94269,0
+VVX.US,D,20191108,000000,52.78,53.59,51.9,53.15,180647,0
+VVX.US,D,20191111,000000,52.86,54.1,52.86,54.02,62756,0
+VVX.US,D,20191112,000000,54.39,55.5,54.23,54.83,87953,0
+VVX.US,D,20191113,000000,54.55,54.77,52.51,53.9,73913,0
+VVX.US,D,20191114,000000,53.56,54.45,53.35,53.5,92693,0
+VVX.US,D,20191115,000000,53.9,54.87,52.17,52.28,45618,0
+VVX.US,D,20191118,000000,51.97,52.25,51.15,52.05,112308,0
+VVX.US,D,20191119,000000,52.45,53.55,51.88,52.04,69655,0
+VVX.US,D,20191120,000000,51.8,52.4,51.315,51.83,107817,0
+VVX.US,D,20191121,000000,52.01,52.01,49.87,51.14,138547,0
+VVX.US,D,20191122,000000,51.38,51.65,50.17,50.47,38838,0
+VVX.US,D,20191125,000000,50.73,51.93,50.61,51.28,49829,0
+VVX.US,D,20191126,000000,51.36,51.65,50.39,50.6,178998,0
+VVX.US,D,20191127,000000,50.77,51.64,50.77,51.34,42039,0
+VVX.US,D,20191129,000000,51.06,51.7,50.94,50.94,27402,0
+VVX.US,D,20191202,000000,51.05,51.34,50.35,50.41,88884,0
+VVX.US,D,20191203,000000,49.96,50.955,49.5262,50.57,108815,0
+VVX.US,D,20191204,000000,50.83,51.9,50.22,50.46,103334,0
+VVX.US,D,20191205,000000,50.76,51.23,50.02,50.18,53929,0
+VVX.US,D,20191206,000000,50.53,51,50.145,50.49,69534,0
+VVX.US,D,20191209,000000,50.38,50.65,50.0381,50.39,83359,0
+VVX.US,D,20191210,000000,49.99,50.175,48.65,48.98,97077,0
+VVX.US,D,20191211,000000,49.12,49.62,48.76,49.06,83874,0
+VVX.US,D,20191212,000000,49.01,51.06,48.91,50.18,147726,0
+VVX.US,D,20191213,000000,50.18,51.3,49.705,50.96,153239,0
+VVX.US,D,20191216,000000,51.22,52.2,50.82,51.08,99240,0
+VVX.US,D,20191217,000000,51.09,51.86,50.21,50.8,172742,0
+VVX.US,D,20191218,000000,50.98,51.45,50.38,50.5,116936,0
+VVX.US,D,20191219,000000,50.68,51.65,50.37,50.9,95754,0
+VVX.US,D,20191220,000000,51.14,51.51,50.74,50.89,464654,0
+VVX.US,D,20191223,000000,50.67,50.67,46.02,50.32,151503,0
+VVX.US,D,20191224,000000,50.41,51.14,49.95,50.57,39052,0
+VVX.US,D,20191226,000000,50.59,51.32,50.5,50.8,45589,0
+VVX.US,D,20191227,000000,50.87,51.31,50.215,51,78234,0
+VVX.US,D,20191230,000000,51,51.64,50.55,51.28,70888,0
+VVX.US,D,20191231,000000,51.23,51.88,50.97,51.26,172244,0
+VVX.US,D,20200102,000000,51.61,52.69,51.1,52.66,73130,0
+VVX.US,D,20200103,000000,51.98,53.54,51.98,53.41,79000,0
+VVX.US,D,20200106,000000,55.08,57.82,54.79,56.5,156450,0
+VVX.US,D,20200107,000000,56.5,56.5,55.54,56,98949,0
+VVX.US,D,20200108,000000,56.14,57.01,55.95,56.17,142212,0
+VVX.US,D,20200109,000000,56.35,57.3,56.07,57.02,100298,0
+VVX.US,D,20200110,000000,57.12,57.98,55.94,56.26,114031,0
+VVX.US,D,20200113,000000,56.58,57.94,56.27,57.94,103551,0
+VVX.US,D,20200114,000000,57.68,57.99,57.19,57.51,76009,0
+VVX.US,D,20200115,000000,57.72,58.1252,56.07,56.57,94249,0
+VVX.US,D,20200116,000000,56.92,57.59,56.56,57.11,40258,0
+VVX.US,D,20200117,000000,57.59,57.69,56.39,57.02,63106,0
+VVX.US,D,20200121,000000,56.91,57.13,55.79,56.84,113350,0
+VVX.US,D,20200122,000000,57.03,57.46,56.5,57.38,117342,0
+VVX.US,D,20200123,000000,57.17,57.66,56.61,56.61,99012,0
+VVX.US,D,20200124,000000,56.89,57.41,56.33,56.82,125114,0
+VVX.US,D,20200127,000000,55.9,56.88,55.87,56.49,102568,0
+VVX.US,D,20200128,000000,56.83,57.53,56.57,56.93,116065,0
+VVX.US,D,20200129,000000,57.11,57.465,56.63,56.63,68148,0
+VVX.US,D,20200130,000000,56.3,56.775,55.54,56.32,99691,0
+VVX.US,D,20200131,000000,56.18,56.21,55.31,55.75,83206,0
+VVX.US,D,20200203,000000,55.78,56.8,55.78,56.34,78239,0
+VVX.US,D,20200204,000000,57,57.2992,56.065,56.68,70412,0
+VVX.US,D,20200205,000000,57.3,57.85,56.3,57.74,123614,0
+VVX.US,D,20200206,000000,57.92,59.24,57.27,58.34,130139,0
+VVX.US,D,20200207,000000,58.21,58.46,56.44,56.44,96290,0
+VVX.US,D,20200210,000000,56.38,57.2999,56.28,56.58,41370,0
+VVX.US,D,20200211,000000,56.88,57.74,56.34,56.62,58604,0
+VVX.US,D,20200212,000000,56.81,56.97,55.7,56.66,94546,0
+VVX.US,D,20200213,000000,56.44,57.99,56.1,57.71,56199,0
+VVX.US,D,20200214,000000,57.82,57.83,56.13,56.22,46325,0
+VVX.US,D,20200218,000000,55.89,56.92,54.67,55.92,133648,0
+VVX.US,D,20200219,000000,55.97,58.69,55.38,57.73,189141,0
+VVX.US,D,20200220,000000,57.53,58.66,56.92,57.61,72001,0
+VVX.US,D,20200221,000000,57.53,57.53,56.48,57.31,51335,0
+VVX.US,D,20200224,000000,55.43,56.81,54.98,55.89,79492,0
+VVX.US,D,20200225,000000,55.89,55.89,52.88,53.46,155458,0
+VVX.US,D,20200226,000000,53.96,55.5,53.51,54,147182,0
+VVX.US,D,20200227,000000,52.98,54.6,52.17,52.35,107128,0
+VVX.US,D,20200228,000000,51.38,52.21,50.385,52.09,156293,0
+VVX.US,D,20200302,000000,52.48,53.37,51.21,53.33,158230,0
+VVX.US,D,20200303,000000,53.43,54.95,52.71,53.86,139908,0
+VVX.US,D,20200304,000000,52.91,56.8,50.06,51.96,240912,0
+VVX.US,D,20200305,000000,52.47,55.1,52.47,53.05,222331,0
+VVX.US,D,20200306,000000,51.78,53.15,49.69,50.38,124477,0
+VVX.US,D,20200309,000000,47.71,47.99,45,45.14,143035,0
+VVX.US,D,20200310,000000,46.36,47.4042,44.305,47.07,189297,0
+VVX.US,D,20200311,000000,46.03,46.51,43.53,44.7,150931,0
+VVX.US,D,20200312,000000,39.34,41.27,38.78,38.79,142925,0
+VVX.US,D,20200313,000000,40.07,40.99,37.67,40.23,166376,0
+VVX.US,D,20200316,000000,32.18,36.94,31.23,31.35,137245,0
+VVX.US,D,20200317,000000,31.59,32.22,28.93,32.15,211041,0
+VVX.US,D,20200318,000000,31.33,31.51,28.9,29.48,190499,0
+VVX.US,D,20200319,000000,29.89,32.49,28.9409,31.84,152373,0
+VVX.US,D,20200320,000000,32.37,35.91,32.18,32.22,282504,0
+VVX.US,D,20200323,000000,32.02,35.41,31.02,34.17,100770,0
+VVX.US,D,20200324,000000,35.85,36.915,34.28,36.23,147375,0
+VVX.US,D,20200325,000000,36.5,39.6,35.65,38.67,82938,0
+VVX.US,D,20200326,000000,39.14,40.86,38.86,40.58,116048,0
+VVX.US,D,20200327,000000,38.87,40.37,37.71,39.79,172191,0
+VVX.US,D,20200330,000000,40,42.3,39.18,41.55,182457,0
+VVX.US,D,20200331,000000,41.3,42.65,40.24,41.41,349718,0
+VVX.US,D,20200401,000000,39.79,40.45,38.18,40.05,248535,0
+VVX.US,D,20200402,000000,40.39,41.35,39.38,40.28,130559,0
+VVX.US,D,20200403,000000,39.73,39.9091,37.54,38.64,172802,0
+VVX.US,D,20200406,000000,39.93,40.96,38.62,38.77,144330,0
+VVX.US,D,20200407,000000,40,40.37,35.96,36.78,140006,0
+VVX.US,D,20200408,000000,37.28,40.37,36.58,40.04,124185,0
+VVX.US,D,20200409,000000,40.74,43.84,40.41,43.65,102501,0
+VVX.US,D,20200413,000000,42.96,43.84,41.65,43.37,112378,0
+VVX.US,D,20200414,000000,44.45,44.6551,42.34,43.25,126181,0
+VVX.US,D,20200415,000000,42.02,43.39,41.4,42.7,114940,0
+VVX.US,D,20200416,000000,42.48,42.95,41.13,42.42,105613,0
+VVX.US,D,20200417,000000,43.69,44.44,42.62,44.12,173800,0
+VVX.US,D,20200420,000000,43.88,44.46,41.92,42.39,138431,0
+VVX.US,D,20200421,000000,41.25,41.91,39.925,40.6,103496,0
+VVX.US,D,20200422,000000,41.47,43.19,40.79,42.7,129422,0
+VVX.US,D,20200423,000000,42.85,44.31,42.55,43.33,105363,0
+VVX.US,D,20200424,000000,43.29,44.43,42.585,44.31,65284,0
+VVX.US,D,20200427,000000,44.3,46.7984,44.3,46.28,72271,0
+VVX.US,D,20200428,000000,47.61,50.57,47.16,50.43,141383,0
+VVX.US,D,20200429,000000,51.4,53.16,50.74,52.58,102032,0
+VVX.US,D,20200430,000000,51.89,52.21,50.665,52.01,87534,0
+VVX.US,D,20200501,000000,51.01,51.01,49.06,50.99,88334,0
+VVX.US,D,20200504,000000,49.8,50.89,47.66,49.07,78195,0
+VVX.US,D,20200505,000000,50.08,50.76,49.22,50.54,92512,0
+VVX.US,D,20200506,000000,50.71,51.31,48.21,48.47,82449,0
+VVX.US,D,20200507,000000,49.35,49.57,47.335,47.76,132466,0
+VVX.US,D,20200508,000000,48.46,49.41,48.08,48.24,101805,0
+VVX.US,D,20200511,000000,47.46,49.01,46.77,48.47,111583,0
+VVX.US,D,20200512,000000,48.6,50.103,47.17,47.4,148856,0
+VVX.US,D,20200513,000000,47.26,48.045,43.61,43.99,134758,0
+VVX.US,D,20200514,000000,42.91,43.615,40.05,42.89,98623,0
+VVX.US,D,20200515,000000,43.52,43.85,42.02,43.66,64102,0
+VVX.US,D,20200518,000000,45.86,47.85,45.86,47.75,67556,0
+VVX.US,D,20200519,000000,48.07,49.08,47.12,47.16,67674,0
+VVX.US,D,20200520,000000,48.17,48.92,47.96,48.6,46541,0
+VVX.US,D,20200521,000000,48.38,49.72,48.38,49.35,39576,0
+VVX.US,D,20200522,000000,49.75,49.85,48.65,49.79,37337,0
+VVX.US,D,20200526,000000,51.67,53.305,51.21,52.8,61547,0
+VVX.US,D,20200527,000000,53.07,56.17,52.704,55.96,132982,0
+VVX.US,D,20200528,000000,57.35,57.35,55.03,55.53,120640,0
+VVX.US,D,20200529,000000,54.68,54.97,53.6,54.92,96625,0
+VVX.US,D,20200601,000000,54.69,55,53.37,53.71,104706,0
+VVX.US,D,20200602,000000,53.7,54.4,52.73,53.66,77043,0
+VVX.US,D,20200603,000000,54,56.895,53.54,55.66,70299,0
+VVX.US,D,20200604,000000,55.11,56.59,55.11,56.18,78369,0
+VVX.US,D,20200605,000000,57.89,58.28,56.52,56.71,77954,0
+VVX.US,D,20200608,000000,57.21,57.98,56.68,57.31,101209,0
+VVX.US,D,20200609,000000,56.25,58.12,56.145,57.21,73788,0
+VVX.US,D,20200610,000000,56.87,57.82,56.125,56.36,78363,0
+VVX.US,D,20200611,000000,53.96,54.46,52.5,52.67,86469,0
+VVX.US,D,20200612,000000,54.89,54.89,52.97,54.21,88018,0
+VVX.US,D,20200615,000000,52.3,53.44,51.63,53.42,79269,0
+VVX.US,D,20200616,000000,55.67,55.74,53.53,54.31,60334,0
+VVX.US,D,20200617,000000,54.59,54.93,52.34,52.38,81833,0
+VVX.US,D,20200618,000000,51.72,53,51.72,52.01,61667,0
+VVX.US,D,20200619,000000,52.12,52.57,49.81,49.83,213811,0
+VVX.US,D,20200622,000000,49.49,50.945,48.61,50.66,76302,0
+VVX.US,D,20200623,000000,51.25,51.31,49.24,49.67,67751,0
+VVX.US,D,20200624,000000,48.9,49.08,46.81,47.11,66365,0
+VVX.US,D,20200625,000000,46.55,47.63,45.7801,47.62,63616,0
+VVX.US,D,20200626,000000,47.06,47.915,46.14,46.36,239314,0
+VVX.US,D,20200629,000000,47.44,49.67,46.64,49.47,74920,0
+VVX.US,D,20200630,000000,49.1,49.4,48.38,49.13,80148,0
+VVX.US,D,20200701,000000,49.3,49.61,48.6161,48.94,89953,0
+VVX.US,D,20200702,000000,50.03,50.27,48.46,48.68,41081,0
+VVX.US,D,20200706,000000,49.68,49.68,47.13,48.2,72507,0
+VVX.US,D,20200707,000000,47.77,48.15,46.32,46.51,46414,0
+VVX.US,D,20200708,000000,46.27,46.99,44.66,45.33,180398,0
+VVX.US,D,20200709,000000,45.23,45.23,42.89,43.29,63400,0
+VVX.US,D,20200710,000000,42.93,44.01,42.93,43.81,53941,0
+VVX.US,D,20200713,000000,44.37,45.54,43.6,43.93,60200,0
+VVX.US,D,20200714,000000,43.66,44.5299,43.12,43.88,42034,0
+VVX.US,D,20200715,000000,45.02,46.14,44.58,45.12,106454,0
+VVX.US,D,20200716,000000,45.03,45.3,44.249,44.52,40490,0
+VVX.US,D,20200717,000000,44.36,45.02,44,44.5,86988,0
+VVX.US,D,20200720,000000,44.64,44.64,43.25,43.85,59551,0
+VVX.US,D,20200721,000000,44.2,44.7,43.95,44.36,81410,0
+VVX.US,D,20200722,000000,44.17,45.85,44.17,45.79,47592,0
+VVX.US,D,20200723,000000,45.59,46.25,44.96,45.35,45136,0
+VVX.US,D,20200724,000000,45.35,45.81,44.97,45.3,61666,0
+VVX.US,D,20200727,000000,45.4,45.4,44.03,44.45,35340,0
+VVX.US,D,20200728,000000,44.65,45.68,44.31,45.08,82522,0
+VVX.US,D,20200729,000000,45.21,46.53,45.03,45.59,65416,0
+VVX.US,D,20200730,000000,45.25,45.74,44.78,45.4,34250,0
+VVX.US,D,20200731,000000,45.08,45.58,42.7294,43.99,175560,0
+VVX.US,D,20200803,000000,44.1,46.41,43.85,46.11,66092,0
+VVX.US,D,20200804,000000,46,46.695,45.77,46.43,68526,0
+VVX.US,D,20200805,000000,47,47.64,46.62,47.57,53215,0
+VVX.US,D,20200806,000000,47.57,48.73,47.57,48.02,90076,0
+VVX.US,D,20200807,000000,48.04,49.18,47.63,49.18,57467,0
+VVX.US,D,20200810,000000,49.59,51.3,49.26,51.11,66597,0
+VVX.US,D,20200811,000000,51.8,53.69,51.8,52.28,153133,0
+VVX.US,D,20200812,000000,49.3,49.65,45.31,47.21,168691,0
+VVX.US,D,20200813,000000,46.88,47.0101,44.09,44.13,71146,0
+VVX.US,D,20200814,000000,44.05,44.41,42.98,43.06,133962,0
+VVX.US,D,20200817,000000,43.29,43.69,41.15,42.32,94268,0
+VVX.US,D,20200818,000000,42.08,42.28,41.17,41.24,103796,0
+VVX.US,D,20200819,000000,41.36,42.16,41.28,41.9,84718,0
+VVX.US,D,20200820,000000,41.54,41.96,41.16,41.66,79862,0
+VVX.US,D,20200821,000000,41.11,43.05,41.11,42.42,132859,0
+VVX.US,D,20200824,000000,42.69,43.36,42.14,42.92,98740,0
+VVX.US,D,20200825,000000,43.42,43.42,41.93,42.59,60456,0
+VVX.US,D,20200826,000000,42.36,43.06,41.9,43,80374,0
+VVX.US,D,20200827,000000,42.99,43.34,42.65,43.08,60692,0
+VVX.US,D,20200828,000000,43.4,43.56,42.8302,43.52,105517,0
+VVX.US,D,20200831,000000,43.24,44.2,43.1,43.41,116870,0
+VVX.US,D,20200901,000000,43.3,43.73,42.9075,43.31,64171,0
+VVX.US,D,20200902,000000,43.3,43.3,42.21,42.87,97936,0
+VVX.US,D,20200903,000000,42.98,43,40.59,40.71,71079,0
+VVX.US,D,20200904,000000,41.09,42.29,39.86,41.76,132319,0
+VVX.US,D,20200908,000000,41.2,41.2,39.81,39.99,63640,0
+VVX.US,D,20200909,000000,40.24,40.38,39.12,39.88,98141,0
+VVX.US,D,20200910,000000,39.76,39.76,38.58,39.51,127342,0
+VVX.US,D,20200911,000000,39.51,40.39,39.38,39.61,162387,0
+VVX.US,D,20200914,000000,40.11,41.54,39.99,41.33,144569,0
+VVX.US,D,20200915,000000,41.78,41.78,40.41,40.55,54357,0
+VVX.US,D,20200916,000000,40.89,40.89,40.27,40.43,64308,0
+VVX.US,D,20200917,000000,39.96,40.99,39.92,40.7,77561,0
+VVX.US,D,20200918,000000,41.02,41.16,40.06,40.58,158527,0
+VVX.US,D,20200921,000000,39.76,39.76,38.715,39.3,80617,0
+VVX.US,D,20200922,000000,39.32,39.78,38.98,39.7,81311,0
+VVX.US,D,20200923,000000,39.85,40.53,38.42,38.47,113207,0
+VVX.US,D,20200924,000000,38.64,39.13,38.03,38.75,70919,0
+VVX.US,D,20200925,000000,38.64,39.2524,38.375,39.08,48310,0
+VVX.US,D,20200928,000000,39.63,40.02,39.365,39.43,39149,0
+VVX.US,D,20200929,000000,39.13,39.4,38.37,39.07,118150,0
+VVX.US,D,20200930,000000,38.98,39.55,37.77,38,119613,0
+VVX.US,D,20201001,000000,38.15,38.53,37.41,37.61,57225,0
+VVX.US,D,20201002,000000,36.83,38.71,36.83,38.27,78906,0
+VVX.US,D,20201005,000000,38.45,39.28,38.45,38.59,56388,0
+VVX.US,D,20201006,000000,39.22,39.89,38.4,38.46,86017,0
+VVX.US,D,20201007,000000,39.06,39.37,38.5,38.86,56286,0
+VVX.US,D,20201008,000000,39.3,39.65,38.84,39.17,60806,0
+VVX.US,D,20201009,000000,39.48,40.1,39.08,39.62,34613,0
+VVX.US,D,20201012,000000,39.53,40.39,39.46,40.16,48252,0
+VVX.US,D,20201013,000000,39.75,40.2,39.745,39.86,67948,0
+VVX.US,D,20201014,000000,39.87,40.48,39.67,39.98,37772,0
+VVX.US,D,20201015,000000,39.66,40.49,39.59,40.28,35203,0
+VVX.US,D,20201016,000000,40.3,41.07,40.08,40.58,47372,0
+VVX.US,D,20201019,000000,40.54,41.35,40.24,40.38,54564,0
+VVX.US,D,20201020,000000,40.54,41.3,40.23,40.66,44262,0
+VVX.US,D,20201021,000000,40.7,41.45,40,40.36,63703,0
+VVX.US,D,20201022,000000,40.48,41.22,40.36,40.87,54839,0
+VVX.US,D,20201023,000000,40.95,42,40.95,41.76,57246,0
+VVX.US,D,20201026,000000,41.35,41.4525,40.38,40.84,63133,0
+VVX.US,D,20201027,000000,40.61,41.55,40.36,40.75,91526,0
+VVX.US,D,20201028,000000,40.06,40.54,38.01,38.29,119039,0
+VVX.US,D,20201029,000000,38.16,39.57,37.7,39.25,73134,0
+VVX.US,D,20201030,000000,38.96,40.11,38.75,39.52,88682,0
+VVX.US,D,20201102,000000,40.14,41.61,39.18,41.16,75540,0
+VVX.US,D,20201103,000000,41.89,43.04,41.53,42.76,84907,0
+VVX.US,D,20201104,000000,42.31,42.75,41.27,41.7,87085,0
+VVX.US,D,20201105,000000,41.81,42.91,41.35,41.45,138323,0
+VVX.US,D,20201106,000000,41.33,42.63,40.64,40.79,104874,0
+VVX.US,D,20201109,000000,42.75,44.61,41.84,41.96,132542,0
+VVX.US,D,20201110,000000,42.5,46.32,42.5,45.89,179268,0
+VVX.US,D,20201111,000000,46.69,47.59,43.3,45.38,179860,0
+VVX.US,D,20201112,000000,44.79,45.05,42.9,43.21,153800,0
+VVX.US,D,20201113,000000,43.73,44.8399,43.53,44.52,73611,0
+VVX.US,D,20201116,000000,45.57,46.68,45.46,46.27,55626,0
+VVX.US,D,20201117,000000,45.97,46.88,45.68,46.73,151980,0
+VVX.US,D,20201118,000000,46.73,48.62,46.19,47.08,99093,0
+VVX.US,D,20201119,000000,46.8,47.56,46.49,47.23,55061,0
+VVX.US,D,20201120,000000,46.88,47.74,46.88,47.33,55786,0
+VVX.US,D,20201123,000000,47.98,49.17,47.98,48.87,30581,0
+VVX.US,D,20201124,000000,49.87,50,48.955,49.6,125461,0
+VVX.US,D,20201125,000000,49.6,50.2,48.82,49.25,116659,0
+VVX.US,D,20201127,000000,49.17,49.49,48.56,48.56,29841,0
+VVX.US,D,20201130,000000,48.62,49.09,47.16,47.67,101858,0
+VVX.US,D,20201201,000000,48.4,49.18,48.115,48.61,64702,0
+VVX.US,D,20201202,000000,48.4,49.87,48.4,49.61,52820,0
+VVX.US,D,20201203,000000,49.76,51,49.67,50.53,57031,0
+VVX.US,D,20201204,000000,50.77,51.47,49.18,50.41,115034,0
+VVX.US,D,20201207,000000,50.27,51.64,50.16,50.58,95644,0
+VVX.US,D,20201208,000000,50.41,52,50.2525,51.75,168180,0
+VVX.US,D,20201209,000000,52,52.445,51.02,51.76,58043,0
+VVX.US,D,20201210,000000,51.23,51.94,50.6301,51.24,50900,0
+VVX.US,D,20201211,000000,50.82,51.1,48.9701,49.18,66172,0
+VVX.US,D,20201214,000000,49.74,49.74,47.78,47.78,58244,0
+VVX.US,D,20201215,000000,48.48,48.48,47.71,48.22,126355,0
+VVX.US,D,20201216,000000,48.55,49.79,48.54,49.07,77230,0
+VVX.US,D,20201217,000000,49.04,49.735,48.6397,49.56,94606,0
+VVX.US,D,20201218,000000,49.56,51.24,49.14,49.67,164049,0
+VVX.US,D,20201221,000000,48.78,48.89,47.8221,48.12,76477,0
+VVX.US,D,20201222,000000,48.01,48.31,46.69,46.74,34481,0
+VVX.US,D,20201223,000000,47.19,48.03,46.95,47.59,23671,0
+VVX.US,D,20201224,000000,47.49,47.84,46.83,47.52,16106,0
+VVX.US,D,20201228,000000,48.21,48.39,47.01,47.54,44988,0
+VVX.US,D,20201229,000000,48.2,50.38,46.77,47.36,41806,0
+VVX.US,D,20201230,000000,47.75,49.3,47.71,48.85,51759,0
+VVX.US,D,20201231,000000,49,50.16,48.75,49.72,48633,0
+VVX.US,D,20210104,000000,50.28,50.49,47.26,48.13,61597,0
+VVX.US,D,20210105,000000,48.41,49.36,48.24,48.66,45121,0
+VVX.US,D,20210106,000000,49.28,52.92,49.28,52.22,79162,0
+VVX.US,D,20210107,000000,52.19,52.23,50.82,52.12,39135,0
+VVX.US,D,20210108,000000,52.01,53.66,50.87,51.25,36678,0
+VVX.US,D,20210111,000000,50.45,51.935,50.45,51.3,43303,0
+VVX.US,D,20210112,000000,51.37,52.99,51.065,52.82,38872,0
+VVX.US,D,20210113,000000,52.6,53.816,51.955,53.23,77320,0
+VVX.US,D,20210114,000000,53.66,54.75,53.625,54.47,77285,0
+VVX.US,D,20210115,000000,53.67,54.83,52.6151,54.25,93111,0
+VVX.US,D,20210119,000000,54.56,54.62,54.03,54.42,89334,0
+VVX.US,D,20210120,000000,54.41,55.84,54.13,54.59,77313,0
+VVX.US,D,20210121,000000,54.47,55.58,53.23,53.68,58431,0
+VVX.US,D,20210122,000000,53.11,55.04,53.05,55.04,79337,0
+VVX.US,D,20210125,000000,54.68,55.23,53.63,54.03,50881,0
+VVX.US,D,20210126,000000,54.65,54.65,52.9,53.89,72404,0
+VVX.US,D,20210127,000000,52.88,54.02,52.6,53.59,64351,0
+VVX.US,D,20210128,000000,53.98,54.66,53.61,53.75,74793,0
+VVX.US,D,20210129,000000,53.45,53.97,51.37,51.4,77666,0
+VVX.US,D,20210201,000000,52.06,52.06,50.24,51.55,70630,0
+VVX.US,D,20210202,000000,52.11,53.09,51.39,52.69,47713,0
+VVX.US,D,20210203,000000,52.42,53.32,51.98,53,37009,0
+VVX.US,D,20210204,000000,53.22,54.2,52.95,54.11,34699,0
+VVX.US,D,20210205,000000,54.72,54.78,53.63,53.69,26881,0
+VVX.US,D,20210208,000000,53.85,55.9,53.71,55.9,47023,0
+VVX.US,D,20210209,000000,55.62,56.12,55.42,55.87,30962,0
+VVX.US,D,20210210,000000,56.09,56.09,54.49,55.03,41082,0
+VVX.US,D,20210211,000000,55.23,56.0938,54.6,55.63,40264,0
+VVX.US,D,20210212,000000,55.38,55.95,55.16,55.33,29625,0
+VVX.US,D,20210216,000000,56.01,56.01,54.78,55.09,40725,0
+VVX.US,D,20210217,000000,54.93,55.83,54.8,55.51,56675,0
+VVX.US,D,20210218,000000,55.25,56.12,54.43,54.43,37347,0
+VVX.US,D,20210219,000000,54.69,55.18,54.43,54.94,39010,0
+VVX.US,D,20210222,000000,54.28,56.84,53.985,56.38,65109,0
+VVX.US,D,20210223,000000,56.67,57.27,55.9,56.75,54430,0
+VVX.US,D,20210224,000000,56.98,57.3,56.27,56.72,44622,0
+VVX.US,D,20210225,000000,56.84,56.95,55.6,55.94,35580,0
+VVX.US,D,20210226,000000,55.99,56.165,54.01,54.6,67577,0
+VVX.US,D,20210301,000000,55.78,55.78,54.57,55.07,90661,0
+VVX.US,D,20210302,000000,55.1,56.355,54.9131,55.55,88437,0
+VVX.US,D,20210303,000000,56.99,58.4247,55.4,57.74,219721,0
+VVX.US,D,20210304,000000,58.04,59.6,57.895,58.28,60051,0
+VVX.US,D,20210305,000000,59,59.94,58.15,59.87,58505,0
+VVX.US,D,20210308,000000,60,60.32,58.88,59.78,86618,0
+VVX.US,D,20210309,000000,59.76,59.76,57.4647,57.72,45830,0
+VVX.US,D,20210310,000000,57.79,59.43,57.55,59.17,46690,0
+VVX.US,D,20210311,000000,58.99,59.775,58.235,59.08,41917,0
+VVX.US,D,20210312,000000,58.82,59.4,58.38,59.08,57254,0
+VVX.US,D,20210315,000000,58.8,58.8,56.94,57.34,41184,0
+VVX.US,D,20210316,000000,57.24,57.45,56.13,56.99,94140,0
+VVX.US,D,20210317,000000,57.2,58.64,56.72,58.56,97611,0
+VVX.US,D,20210318,000000,58.56,59.6,58.07,58.22,64795,0
+VVX.US,D,20210319,000000,57.8,57.8,56.55,56.57,187832,0
+VVX.US,D,20210322,000000,56.52,56.57,54.54,55.2,38416,0
+VVX.US,D,20210323,000000,54.43,55.6,53.0501,53.22,37303,0
+VVX.US,D,20210324,000000,53.85,56.38,53.41,53.48,70834,0
+VVX.US,D,20210325,000000,53.16,54.51,52.525,54.05,40708,0
+VVX.US,D,20210326,000000,54.85,55.56,53.43,54.45,71643,0
+VVX.US,D,20210329,000000,54.43,54.93,53.87,53.97,41847,0
+VVX.US,D,20210330,000000,54.01,54.1,53.45,53.97,140517,0
+VVX.US,D,20210331,000000,53.8,54.365,53.42,53.44,90360,0
+VVX.US,D,20210401,000000,53.42,54.33,53.42,53.65,40627,0
+VVX.US,D,20210405,000000,54.22,54.96,53.7,54.73,60111,0
+VVX.US,D,20210406,000000,54.68,55.38,54.25,55.04,85177,0
+VVX.US,D,20210407,000000,55.04,55.04,52.9,53.13,56165,0
+VVX.US,D,20210408,000000,53.08,53.17,51.57,51.94,51513,0
+VVX.US,D,20210409,000000,51.79,52.375,51.515,51.6,175302,0
+VVX.US,D,20210412,000000,51.67,52.155,51.615,51.78,32701,0
+VVX.US,D,20210413,000000,51.6,53.0199,50.2,50.29,36168,0
+VVX.US,D,20210414,000000,50.5,51.64,50.5,51.07,39396,0
+VVX.US,D,20210415,000000,51.16,52.21,50.86,51.7,56914,0
+VVX.US,D,20210416,000000,52.16,52.3292,51.1301,51.96,35106,0
+VVX.US,D,20210419,000000,51.96,52.1,51.1,51.96,76308,0
+VVX.US,D,20210420,000000,51.82,52.16,51.35,51.94,78052,0
+VVX.US,D,20210421,000000,52.01,52.2,51.62,51.74,54246,0
+VVX.US,D,20210422,000000,52,52.76,51.23,51.89,38203,0
+VVX.US,D,20210423,000000,51.99,53.4,51.99,52.86,41696,0
+VVX.US,D,20210426,000000,52.97,52.97,51.87,52.01,62296,0
+VVX.US,D,20210427,000000,52.06,52.25,51.35,51.78,87022,0
+VVX.US,D,20210428,000000,51.79,52.22,51.69,51.83,26183,0
+VVX.US,D,20210429,000000,52.05,52.86,51.77,52.41,26687,0
+VVX.US,D,20210430,000000,51.79,52.51,51.74,52.35,37124,0
+VVX.US,D,20210503,000000,52.55,53.38,52.41,53.29,31271,0
+VVX.US,D,20210504,000000,52.77,53.1,51.61,52.5,61957,0
+VVX.US,D,20210505,000000,52.35,52.35,51.11,51.53,24232,0
+VVX.US,D,20210506,000000,51.71,52.02,51.2844,51.86,19289,0
+VVX.US,D,20210507,000000,51.78,52.57,51.78,52.4,25829,0
+VVX.US,D,20210510,000000,52.52,53.4568,52.09,52.15,38948,0
+VVX.US,D,20210511,000000,51.71,52.33,50.3701,50.46,23938,0
+VVX.US,D,20210512,000000,52.7,54.07,50.21,50.85,100019,0
+VVX.US,D,20210513,000000,50.73,52.19,50.02,51.93,47008,0
+VVX.US,D,20210514,000000,51.96,52.41,51.1,52.39,28341,0
+VVX.US,D,20210517,000000,52.14,53.14,52.05,52.88,32299,0
+VVX.US,D,20210518,000000,52.42,52.97,52.1001,52.27,31875,0
+VVX.US,D,20210519,000000,51.66,51.66,50.61,51.57,22617,0
+VVX.US,D,20210520,000000,51.43,52.32,50.53,51.25,27533,0
+VVX.US,D,20210521,000000,51.82,52.17,51.23,51.38,24249,0
+VVX.US,D,20210524,000000,51.71,51.84,51.09,51.6,34804,0
+VVX.US,D,20210525,000000,51.73,52.5432,50.5,50.51,80341,0
+VVX.US,D,20210526,000000,50.75,50.81,49.86,50.49,30982,0
+VVX.US,D,20210527,000000,50.85,51.595,50.64,51.31,53562,0
+VVX.US,D,20210528,000000,51.5,51.99,50.6666,51.02,18659,0
+VVX.US,D,20210601,000000,51.74,52.11,50.93,52.1,29226,0
+VVX.US,D,20210602,000000,52.27,52.27,50.5,50.77,30707,0
+VVX.US,D,20210603,000000,50.66,50.91,49.7,49.79,29792,0
+VVX.US,D,20210604,000000,49.87,49.87,48.76,49.21,38449,0
+VVX.US,D,20210607,000000,49.49,50.28,49.1724,49.94,43352,0
+VVX.US,D,20210608,000000,49.94,50.13,49.08,49.2,37249,0
+VVX.US,D,20210609,000000,49.25,49.25,48.27,48.33,52705,0
+VVX.US,D,20210610,000000,48.51,49.86,48.29,49.57,65168,0
+VVX.US,D,20210611,000000,49.76,51.15,49.665,51.15,108668,0
+VVX.US,D,20210614,000000,51.3,54.48,51.3,54.3,129172,0
+VVX.US,D,20210615,000000,54.3,54.67,53.37,54.28,62236,0
+VVX.US,D,20210616,000000,54.27,55.235,53.96,54.46,92821,0
+VVX.US,D,20210617,000000,54.46,55,53.78,54.35,69044,0
+VVX.US,D,20210618,000000,54.02,54.13,51.23,51.23,252352,0
+VVX.US,D,20210621,000000,51.3,51.93,50.98,51.4,48338,0
+VVX.US,D,20210622,000000,51.04,52.025,49.81,50.13,57509,0
+VVX.US,D,20210623,000000,50.06,50.06,49,49.01,70579,0
+VVX.US,D,20210624,000000,49.38,49.42,48.4,48.94,77952,0
+VVX.US,D,20210625,000000,48.94,49.62,48.77,49.17,253719,0
+VVX.US,D,20210628,000000,49.17,49.57,48.2471,48.6,63781,0
+VVX.US,D,20210629,000000,48.77,48.95,48.1,48.15,61055,0
+VVX.US,D,20210630,000000,48.03,48.37,47.56,47.59,35246,0
+VVX.US,D,20210701,000000,47.6,48.28,47.44,48.03,50898,0
+VVX.US,D,20210702,000000,48.11,48.11,47.39,47.66,23907,0
+VVX.US,D,20210706,000000,47.5,47.83,46.0808,46.26,44705,0
+VVX.US,D,20210707,000000,46.41,46.85,45.31,46.2,52077,0
+VVX.US,D,20210708,000000,45.8,46.01,44.71,45.05,64353,0
+VVX.US,D,20210709,000000,45.995,46.28,45.43,45.9,40870,0
+VVX.US,D,20210712,000000,45.86,45.93,45.1,45.67,59110,0
+VVX.US,D,20210713,000000,45.46,45.675,44.97,45.02,27351,0
+VVX.US,D,20210714,000000,45.1,45.12,44.5,44.94,38997,0
+VVX.US,D,20210715,000000,44.92,45.08,44.5101,45.04,61590,0
+VVX.US,D,20210716,000000,45.4,45.4,44.63,44.71,126864,0
+VVX.US,D,20210719,000000,44.23,44.31,42.72,43.14,54055,0
+VVX.US,D,20210720,000000,43.27,44.855,43.25,44.28,82212,0
+VVX.US,D,20210721,000000,44.88,45.262,44.55,45.05,33908,0
+VVX.US,D,20210722,000000,45.05,45.2,43.71,43.77,33556,0
+VVX.US,D,20210723,000000,44.22,44.46,43.77,44.34,35544,0
+VVX.US,D,20210726,000000,44.46,44.955,44.32,44.33,42011,0
+VVX.US,D,20210727,000000,44.11,44.44,43.75,44.2,35389,0
+VVX.US,D,20210728,000000,44.46,45.345,43.8,44.54,40328,0
+VVX.US,D,20210729,000000,45,45.73,44.896,45.2,85573,0
+VVX.US,D,20210730,000000,45.33,45.81,45.22,45.29,52705,0
+VVX.US,D,20210802,000000,45.27,45.925,45.04,45.24,48838,0
+VVX.US,D,20210803,000000,45.43,45.43,44.425,44.87,44788,0
+VVX.US,D,20210804,000000,44.44,44.74,43.74,43.97,38151,0
+VVX.US,D,20210805,000000,44.2,44.67,44.15,44.45,39585,0
+VVX.US,D,20210806,000000,44.88,46.13,44.51,45.9,56842,0
+VVX.US,D,20210809,000000,45.98,46.07,45.57,45.93,36725,0
+VVX.US,D,20210810,000000,46.0999,46.78,45.505,46.41,60489,0
+VVX.US,D,20210811,000000,48,49.3,46.9,49.1,204289,0
+VVX.US,D,20210812,000000,49.03,49.19,48,48,76369,0
+VVX.US,D,20210813,000000,47.97,48.83,47.19,47.37,80044,0
+VVX.US,D,20210816,000000,47.35,49.01,46.86,48.95,169591,0
+VVX.US,D,20210817,000000,48.72,49.51,48.09,49.43,39790,0
+VVX.US,D,20210818,000000,49.11,50.21,48.32,48.33,27512,0
+VVX.US,D,20210819,000000,48.02,49.19,48.02,48.56,56760,0
+VVX.US,D,20210820,000000,48.35,49.1112,47.78,48.52,73520,0
+VVX.US,D,20210823,000000,48.76,49.05,48.095,48.95,45280,0
+VVX.US,D,20210824,000000,49.07,50.37,47.89,47.92,38241,0
+VVX.US,D,20210825,000000,46.98,48,46.98,47.62,25998,0
+VVX.US,D,20210826,000000,47.43,47.94,47.19,47.9,25469,0
+VVX.US,D,20210827,000000,48.12,48.9,48.12,48.64,32839,0
+VVX.US,D,20210830,000000,48.9,49.93,48.6561,49.61,50364,0
+VVX.US,D,20210831,000000,49.59,50.53,49.43,50.31,34225,0
+VVX.US,D,20210901,000000,50.5899,50.5899,49.38,50.33,41552,0
+VVX.US,D,20210902,000000,50.36,50.71,49.64,49.94,36174,0
+VVX.US,D,20210903,000000,49.85,50.34,49.49,50.31,23507,0
+VVX.US,D,20210907,000000,50.31,50.31,48.86,49.1,26741,0
+VVX.US,D,20210908,000000,48.76,49.76,48.76,49.52,35164,0
+VVX.US,D,20210909,000000,49.25,49.78,49,49.18,39335,0
+VVX.US,D,20210910,000000,49.29,49.29,48.265,48.28,27940,0
+VVX.US,D,20210913,000000,48.49,49.055,48.37,48.81,28578,0
+VVX.US,D,20210914,000000,49.2,49.2,47.74,47.74,34925,0
+VVX.US,D,20210915,000000,47.89,48.35,47.44,48.14,34795,0
+VVX.US,D,20210916,000000,48.29,48.29,47.395,47.54,35178,0
+VVX.US,D,20210917,000000,47.61,48.01,46.73,47.64,139358,0
+VVX.US,D,20210920,000000,46.85,47.98,46.61,47.67,52686,0
+VVX.US,D,20210921,000000,47.79,47.79,46.97,47.08,21153,0
+VVX.US,D,20210922,000000,47.51,48.24,47.41,47.85,23134,0
+VVX.US,D,20210923,000000,48.85,48.96,48.43,48.52,17591,0
+VVX.US,D,20210924,000000,48.16,49.33,47.8402,48.9,30717,0
+VVX.US,D,20210927,000000,49.2,51.46,49.2,50.77,29547,0
+VVX.US,D,20210928,000000,50.85,50.85,50,50.09,23052,0
+VVX.US,D,20210929,000000,50.4,51.215,50.05,51.13,27786,0
+VVX.US,D,20210930,000000,51.2,51.47,50.28,50.28,33006,0
+VVX.US,D,20211001,000000,50.59,52.32,49.91,51.87,48608,0
+VVX.US,D,20211004,000000,51.64,51.98,50.74,51.09,20103,0
+VVX.US,D,20211005,000000,51.02,51.76,50.38,50.42,31830,0
+VVX.US,D,20211006,000000,50.9,50.905,49.8233,50.79,24495,0
+VVX.US,D,20211007,000000,51.36,51.36,50.05,50.11,60441,0
+VVX.US,D,20211008,000000,50.01,50.58,49.7895,50.24,21256,0
+VVX.US,D,20211011,000000,50.37,50.75,49.8,49.87,19036,0
+VVX.US,D,20211012,000000,49.85,51.43,48.87,50,38170,0
+VVX.US,D,20211013,000000,50.07,50.48,49.56,50.23,23565,0
+VVX.US,D,20211014,000000,50.48,50.535,49.81,50.09,27102,0
+VVX.US,D,20211015,000000,50.5,50.95,49.72,49.72,50854,0
+VVX.US,D,20211018,000000,49.36,49.55,48.79,48.95,33272,0
+VVX.US,D,20211019,000000,49.39,49.9,48.53,49.24,33456,0
+VVX.US,D,20211020,000000,49.07,49.41,48.6,49.1,21268,0
+VVX.US,D,20211021,000000,48.725,49.46,48.5,49.16,33027,0
+VVX.US,D,20211022,000000,49.07,49.51,49.07,49.22,12664,0
+VVX.US,D,20211025,000000,49.06,49.22,48.38,49.21,25240,0
+VVX.US,D,20211026,000000,49.16,49.44,48.5,48.75,19929,0
+VVX.US,D,20211027,000000,48.67,48.67,47.51,47.71,21378,0
+VVX.US,D,20211028,000000,47.61,48.45,47.57,48.16,23810,0
+VVX.US,D,20211029,000000,48.23,48.635,47.52,48.43,50293,0
+VVX.US,D,20211101,000000,48.77,49.93,48.77,49.6,28970,0
+VVX.US,D,20211102,000000,49.6,49.82,48.495,48.74,21800,0
+VVX.US,D,20211103,000000,48.54,50.25,48.54,49.98,24835,0
+VVX.US,D,20211104,000000,50.08,50.08,49.31,49.89,17694,0
+VVX.US,D,20211105,000000,50.41,52.6,50.41,52.24,42154,0
+VVX.US,D,20211108,000000,52.24,52.65,51.1401,52.04,33233,0
+VVX.US,D,20211109,000000,51.71,52.64,51.0293,52.48,27756,0
+VVX.US,D,20211110,000000,52.67,52.67,50.99,51.99,40278,0
+VVX.US,D,20211111,000000,51.875,52.235,51.39,51.4,18718,0
+VVX.US,D,20211112,000000,52.0192,52.0192,50.2,50.52,67033,0
+VVX.US,D,20211115,000000,50.6,51.16,48.35,49.16,74196,0
+VVX.US,D,20211116,000000,49.02,49.48,48.41,49.44,62929,0
+VVX.US,D,20211117,000000,49.05,50.06,48.25,49.1,52001,0
+VVX.US,D,20211118,000000,48.85,49.315,47.92,48.82,57260,0
+VVX.US,D,20211119,000000,48.34,48.82,47.16,47.91,43988,0
+VVX.US,D,20211122,000000,47.96,48.785,47.48,47.57,108050,0
+VVX.US,D,20211123,000000,47.62,47.75,47.1,47.27,31362,0
+VVX.US,D,20211124,000000,46.4477,47,45.85,45.85,59928,0
+VVX.US,D,20211126,000000,44.87,45.54,42.98,44.5,54205,0
+VVX.US,D,20211129,000000,44.66,44.68,43.04,43.04,45330,0
+VVX.US,D,20211130,000000,42.94,43.6429,41.3,41.84,92941,0
+VVX.US,D,20211201,000000,42.92,42.92,41.24,41.24,62916,0
+VVX.US,D,20211202,000000,41.72,42.35,41.69,41.93,43346,0
+VVX.US,D,20211203,000000,42.22,42.22,41.51,41.95,55454,0
+VVX.US,D,20211206,000000,42.47,43.28,41.95,42.41,47674,0
+VVX.US,D,20211207,000000,43,43.256,42.08,42.24,75808,0
+VVX.US,D,20211208,000000,42.39,43.75,42.39,42.83,39756,0
+VVX.US,D,20211209,000000,42.68,42.885,42.25,42.81,65597,0
+VVX.US,D,20211210,000000,43.24,43.76,43,43.73,57939,0
+VVX.US,D,20211213,000000,42.17,42.51,41.02,41.62,98436,0
+VVX.US,D,20211214,000000,41.63,42.5857,41.39,41.89,51668,0
+VVX.US,D,20211215,000000,41.68,43.2568,40.67,43,83094,0
+VVX.US,D,20211216,000000,42.96,44.28,42.95,43.62,97223,0
+VVX.US,D,20211217,000000,43.66,46.51,43.66,46.51,307259,0
+VVX.US,D,20211220,000000,45.82,46.28,45.07,45.88,85340,0
+VVX.US,D,20211221,000000,46.03,46.695,45.06,45.24,42201,0
+VVX.US,D,20211222,000000,45.06,45.5,44.3201,45.34,53399,0
+VVX.US,D,20211223,000000,45.55,46.3558,45.47,45.82,28960,0
+VVX.US,D,20211227,000000,46,46.15,45.37,45.9,30623,0
+VVX.US,D,20211228,000000,45.71,46.95,45.71,46.38,36740,0
+VVX.US,D,20211229,000000,46.7,46.7,45.42,45.94,34101,0
+VVX.US,D,20211230,000000,46,46.64,45.97,46.18,34346,0
+VVX.US,D,20211231,000000,46.14,46.15,45.71,45.77,21102,0
+VVX.US,D,20220103,000000,45.73,46.5,45.7028,46.11,36811,0
+VVX.US,D,20220104,000000,46.37,46.65,46,46.47,19829,0
+VVX.US,D,20220105,000000,46.67,46.96,45.52,45.85,64396,0
+VVX.US,D,20220106,000000,46.04,46.46,45.88,46.14,26062,0
+VVX.US,D,20220107,000000,45.93,46.3127,45.73,46.26,17293,0
+VVX.US,D,20220110,000000,45.84,46.5896,45.72,46.55,31757,0
+VVX.US,D,20220111,000000,46.33,46.98,46.12,46.96,41287,0
+VVX.US,D,20220112,000000,46.86,47.05,45.8538,46.06,42516,0
+VVX.US,D,20220113,000000,45.92,47.08,45.92,46.93,23691,0
+VVX.US,D,20220114,000000,46.51,47.06,46.14,47.06,31916,0
+VVX.US,D,20220118,000000,46.77,48.23,46.465,47.69,49935,0
+VVX.US,D,20220119,000000,47.81,48.75,47.61,48.04,36401,0
+VVX.US,D,20220120,000000,48.34,48.73,47.16,47.49,58746,0
+VVX.US,D,20220121,000000,47.47,47.95,46.57,46.65,57706,0
+VVX.US,D,20220124,000000,46.14,47.42,45.98,47.36,90381,0
+VVX.US,D,20220125,000000,47.18,47.18,45.7795,46.5,34554,0
+VVX.US,D,20220126,000000,46.2,47.79,45.73,46.57,48733,0
+VVX.US,D,20220127,000000,46.56,46.56,45.27,45.7,28088,0
+VVX.US,D,20220128,000000,45.98,46.33,45.09,45.84,53015,0
+VVX.US,D,20220131,000000,45.5,46.47,45.2848,46.01,67114,0
+VVX.US,D,20220201,000000,46,46,44.785,45.04,39054,0
+VVX.US,D,20220202,000000,44.7,45.27,43.6845,44.82,34577,0
+VVX.US,D,20220203,000000,44.82,44.9,44.22,44.6,37095,0
+VVX.US,D,20220204,000000,44.21,44.21,43.06,43.51,29359,0
+VVX.US,D,20220207,000000,43.51,44.105,42.98,43.2,21001,0
+VVX.US,D,20220208,000000,43.85,44.1,43.3,44,32146,0
+VVX.US,D,20220209,000000,44.08,44.625,44.08,44.3,33888,0
+VVX.US,D,20220210,000000,44.3,44.75,43.2822,43.57,41573,0
+VVX.US,D,20220211,000000,43.885,44.77,43.71,44.55,31730,0
+VVX.US,D,20220214,000000,44.77,44.77,44.03,44.09,27066,0
+VVX.US,D,20220215,000000,44.165,44.7053,43.59,43.67,26615,0
+VVX.US,D,20220216,000000,43.9,44.75,43.85,44.53,42321,0
+VVX.US,D,20220217,000000,44.51,44.8954,44,44.35,15408,0
+VVX.US,D,20220218,000000,44.06,44.46,43.36,43.43,28157,0
+VVX.US,D,20220222,000000,43.05,44,42.94,43.69,85040,0
+VVX.US,D,20220223,000000,43.62,43.87,42.76,42.8,29390,0
+VVX.US,D,20220224,000000,42.59,44.12,42.2472,43.89,42125,0
+VVX.US,D,20220225,000000,42.83,44.9,42.83,44.78,35648,0
+VVX.US,D,20220228,000000,45.09,46.92,45.09,45.84,73219,0
+VVX.US,D,20220301,000000,46.31,46.82,44.82,45.34,54043,0
+VVX.US,D,20220302,000000,45.34,46.855,45.2979,46.69,32893,0
+VVX.US,D,20220303,000000,46.66,47,45.54,45.84,20717,0
+VVX.US,D,20220304,000000,45.44,46.43,45.365,46.29,28359,0
+VVX.US,D,20220307,000000,46.35,46.4999,41.2701,41.52,144616,0
+VVX.US,D,20220308,000000,41.86,41.9,37.6,37.78,126849,0
+VVX.US,D,20220309,000000,38.79,39.08,36.5,37.09,145727,0
+VVX.US,D,20220310,000000,36.51,36.64,34.83,36.09,149261,0
+VVX.US,D,20220311,000000,36.32,36.33,34.4,34.48,279909,0
+VVX.US,D,20220314,000000,34.79,35.195,33.65,34.2,183823,0
+VVX.US,D,20220315,000000,34.36,35.66,33.84,35.03,188056,0
+VVX.US,D,20220316,000000,35.53,36.815,35.53,36.73,158521,0
+VVX.US,D,20220317,000000,36.7,37.74,36.64,36.88,54323,0
+VVX.US,D,20220318,000000,36.61,37.14,35.35,36.71,235073,0
+VVX.US,D,20220321,000000,36.65,37.4672,36.44,36.94,263104,0
+VVX.US,D,20220322,000000,37.18,38.0203,37.18,37.61,91055,0
+VVX.US,D,20220323,000000,37.13,37.9,36.02,36.41,54603,0
+VVX.US,D,20220324,000000,36.67,36.67,36.14,36.41,54432,0
+VVX.US,D,20220325,000000,36.62,37.54,36.5,37.09,43836,0
+VVX.US,D,20220328,000000,37,37,35.08,35.35,34016,0
+VVX.US,D,20220329,000000,35.63,36.14,35.37,35.69,83190,0
+VVX.US,D,20220330,000000,35.43,36.22,35.43,36.13,79086,0
+VVX.US,D,20220331,000000,35.76,36.14,35.74,35.86,30189,0
+VVX.US,D,20220401,000000,37.73,39.196,36.81,38.76,98040,0
+VVX.US,D,20220404,000000,38.8,38.8,37.7,37.95,40388,0
+VVX.US,D,20220405,000000,37.78,38.0759,36.975,37.12,41868,0
+VVX.US,D,20220406,000000,36.97,38.27,36.41,37.99,102131,0
+VVX.US,D,20220407,000000,37.86,38.55,37.62,38.55,70732,0
+VVX.US,D,20220408,000000,38.52,38.86,38.06,38.52,74738,0
+VVX.US,D,20220411,000000,38.29,39.04,38.28,38.55,32205,0
+VVX.US,D,20220412,000000,38.95,39.44,38.21,38.58,40641,0
+VVX.US,D,20220413,000000,38.41,39.97,38.41,39.49,58410,0
+VVX.US,D,20220414,000000,39.7,39.7,39.01,39.34,31381,0
+VVX.US,D,20220418,000000,39,39.175,37.935,38.16,27876,0
+VVX.US,D,20220419,000000,38.14,39.21,38.14,39.11,33278,0
+VVX.US,D,20220420,000000,39.35,39.46,38.835,39.11,43665,0
+VVX.US,D,20220421,000000,39.1,39.17,37.41,37.74,35876,0
+VVX.US,D,20220422,000000,37.49,37.93,36.35,36.71,44834,0
+VVX.US,D,20220425,000000,36.64,37.19,35.31,37.09,54212,0
+VVX.US,D,20220426,000000,36.65,37.94,36.65,37.31,46982,0
+VVX.US,D,20220427,000000,37.3,38.11,36.93,37.15,50187,0
+VVX.US,D,20220428,000000,37.56,38.32,36.92,37.72,46260,0
+VVX.US,D,20220429,000000,37.63,37.87,35.725,36.1,62181,0
+VVX.US,D,20220502,000000,35.89,36.26,35.44,35.54,59478,0
+VVX.US,D,20220503,000000,35.95,36.92,35.545,36.47,61301,0
+VVX.US,D,20220504,000000,36.5543,37.015,36.2101,36.81,23390,0
+VVX.US,D,20220505,000000,37.05,37.05,35.23,35.75,50676,0
+VVX.US,D,20220506,000000,35.34,35.34,33.9,34.72,49501,0
+VVX.US,D,20220509,000000,34.19,35.2998,34.19,35.09,46296,0
+VVX.US,D,20220510,000000,35.49,36.25,34.86,36.25,48269,0
+VVX.US,D,20220511,000000,36.25,36.26,33.76,34.03,63860,0
+VVX.US,D,20220512,000000,34.25,34.36,32.19,33.15,53026,0
+VVX.US,D,20220513,000000,33.21,34.385,33.0959,34.07,37915,0
+VVX.US,D,20220516,000000,34.67,35.39,34.11,34.84,33347,0
+VVX.US,D,20220517,000000,35.29,35.75,35.12,35.31,31520,0
+VVX.US,D,20220518,000000,34.94,34.94,32.93,33.27,39167,0
+VVX.US,D,20220519,000000,33.24,34.64,33.01,34.08,67544,0
+VVX.US,D,20220520,000000,34.68,34.68,32.89,33.98,56057,0
+VVX.US,D,20220523,000000,34.3,35.7,34.195,34.62,80121,0
+VVX.US,D,20220524,000000,34.21,34.99,33.82,34.84,37209,0
+VVX.US,D,20220525,000000,34.5,35.4,34.09,34.32,43601,0
+VVX.US,D,20220526,000000,34.7,34.7,33.67,34.15,85975,0
+VVX.US,D,20220527,000000,34.42,34.65,33.95,34.51,79755,0
+VVX.US,D,20220531,000000,34.49,35.82,34.2,35.82,88641,0
+VVX.US,D,20220601,000000,35.67,35.99,33.835,34.13,54934,0
+VVX.US,D,20220602,000000,34.27,35.93,33.9,35.72,59340,0
+VVX.US,D,20220603,000000,35.22,35.24,34.35,34.61,32962,0
+VVX.US,D,20220606,000000,35.09,36.42,34.82,35.5,31238,0
+VVX.US,D,20220607,000000,35.19,35.97,35.07,35.91,53192,0
+VVX.US,D,20220608,000000,35.9163,35.99,34.235,34.39,41706,0
+VVX.US,D,20220609,000000,33.83,34.34,33.56,34.13,42348,0
+VVX.US,D,20220610,000000,33.75,34.31,33.14,34.28,50036,0
+VVX.US,D,20220613,000000,33.42,33.75,32.79,33.08,58168,0
+VVX.US,D,20220614,000000,33.09,33.145,31.88,32.54,87474,0
+VVX.US,D,20220615,000000,32.51,33.14,31.92,32.58,51911,0
+VVX.US,D,20220616,000000,32.17,32.23,31.18,32.03,108099,0
+VVX.US,D,20220617,000000,32.42,32.4573,30.97,31.73,161486,0
+VVX.US,D,20220621,000000,31.8,32.84,31.629,32.43,49630,0
+VVX.US,D,20220622,000000,31.87,32.61,31.87,32.19,66801,0
+VVX.US,D,20220623,000000,32.27,32.69,30.69,31.05,40650,0
+VVX.US,D,20220624,000000,32.46,32.51,31.825,32.49,62271,0
+VVX.US,D,20220627,000000,32.8,34.1619,32.63,33.6,32199,0
+VVX.US,D,20220628,000000,33.62,34.58,33.24,33.34,25883,0
+VVX.US,D,20220629,000000,33.16,33.3,32.2411,32.83,41289,0
+VVX.US,D,20220630,000000,32.27,33.606,32.27,33.46,23450,0
+VVX.US,D,20220701,000000,33.02,34.11,32.83,33.92,30414,0
+VVX.US,D,20220705,000000,33.59,33.59,31.8906,32.1,21840,0
+VVX.US,D,20220706,000000,32.34,32.95,31.8,32.63,27569,0
+VVX.US,D,20220707,000000,32.65,33.29,32.65,32.84,133607,0
+VVX.US,D,20220708,000000,33.43,33.69,29.6,31.52,51800,0
+VVX.US,D,20220711,000000,31.12,31.51,30.01,30.36,41518,0
+VVX.US,D,20220712,000000,30.64,31.51,30.58,31.28,52579,0
+VVX.US,D,20220713,000000,30.9,31.33,30.305,30.54,37724,0
+VVX.US,D,20220714,000000,30.06,30.215,29.635,29.89,41880,0
+VVX.US,D,20220715,000000,30.59,31.18,29.97,30.38,40510,0
+VVX.US,D,20220718,000000,30.93,31.2,29.83,30.16,41013,0
+VVX.US,D,20220719,000000,30.39,31.87,30.39,31.68,34537,0
+VVX.US,D,20220720,000000,32.11,32.56,31.43,32.38,40098,0
+VVX.US,D,20220721,000000,32.2,32.87,31.59,31.66,14583,0
+VVX.US,D,20220722,000000,32,32,30.74,31.05,33174,0
+VVX.US,D,20220725,000000,31.57,31.85,31.11,31.22,24704,0
+VVX.US,D,20220726,000000,31.44,31.79,30.26,31.4,30408,0
+VVX.US,D,20220727,000000,31.68,31.685,30.7,31.1,31368,0
+VVX.US,D,20220728,000000,31.19,32.35,31.1,32.01,25105,0
+VVX.US,D,20220729,000000,31.83,33.33,31.715,33.24,42394,0
+VVX.US,D,20220801,000000,33.57,33.57,32.58,32.81,54816,0
+VVX.US,D,20220802,000000,32.47,32.6,31.11,31.36,47398,0
+VVX.US,D,20220803,000000,31.79,32.88,31.33,32.7,51914,0
+VVX.US,D,20220804,000000,32.42,32.45,31.28,31.41,44392,0
+VVX.US,D,20220805,000000,31.12,31.58,30.42,31.36,22301,0
+VVX.US,D,20220808,000000,31.16,31.8,30.73,31.09,37925,0
+VVX.US,D,20220809,000000,30.64,30.85,29.55,29.81,34828,0
+VVX.US,D,20220810,000000,35,41.25,35,39.71,182701,0
+VVX.US,D,20220811,000000,39.72,39.72,37.35,37.84,89738,0
+VVX.US,D,20220812,000000,37.84,38.19,36.1,37.42,119231,0
+VVX.US,D,20220815,000000,36.67,37.82,36.1301,36.69,76273,0
+VVX.US,D,20220816,000000,36.51,40.27,36.51,40.09,129238,0
+VVX.US,D,20220817,000000,39.41,40.4,39.03,39.71,64864,0
+VVX.US,D,20220818,000000,39.87,39.87,38.51,39.49,61461,0
+VVX.US,D,20220819,000000,39.24,39.31,37.94,38.35,84118,0
+VVX.US,D,20220822,000000,38.14,38.14,37.44,37.65,54679,0
+VVX.US,D,20220823,000000,37.56,37.995,37.35,37.45,48345,0
+VVX.US,D,20220824,000000,37.36,37.9,37.14,37.26,35473,0
+VVX.US,D,20220825,000000,37.54,38.18,37.17,37.79,50795,0
+VVX.US,D,20220826,000000,37.67,38.11,35.98,36.33,63645,0
+VVX.US,D,20220829,000000,36.14,37.1,35.9,36.95,41796,0
+VVX.US,D,20220830,000000,37.07,37.445,35.22,35.28,47999,0
+VVX.US,D,20220831,000000,35.69,35.73,34.62,34.66,80164,0
+VVX.US,D,20220901,000000,34.53,35.5,34.19,35.03,39826,0
+VVX.US,D,20220902,000000,35.24,35.24,34.44,34.48,46046,0
+VVX.US,D,20220906,000000,34.38,34.875,31.72,33.56,118584,0
+VVX.US,D,20220907,000000,33.5,34.03,32.54,33.69,48986,0
+VVX.US,D,20220908,000000,33.78,34.44,33.06,33.88,38565,0
+VVX.US,D,20220909,000000,35.91,38.48,35.84,36.22,93037,0
+VVX.US,D,20220912,000000,36.91,38.19,36.26,38,83481,0
+VVX.US,D,20220913,000000,37.66,41.31,37.5,41.25,661884,0
+VVX.US,D,20220914,000000,40.48,42.755,39.87,40.06,183497,0
+VVX.US,D,20220915,000000,40.82,41.91,40.15,40.21,91935,0
+VVX.US,D,20220916,000000,39.66,40,37.71,38.81,310293,0
+VVX.US,D,20220919,000000,38,39.93,38,39.09,81151,0
+VVX.US,D,20220920,000000,38.73,38.73,36.9,36.91,81622,0
+VVX.US,D,20220921,000000,37.5,38.265,36.83,37.46,65212,0
+VVX.US,D,20220922,000000,37.06,37.2543,36.17,36.24,42940,0
+VVX.US,D,20220923,000000,35.78,35.945,34.7802,35.75,62132,0
+VVX.US,D,20220926,000000,35.44,36.49,35.22,35.71,92550,0
+VVX.US,D,20220927,000000,35.7,36.48,35.38,35.6,65976,0
+VVX.US,D,20220928,000000,35.62,36.18,35.2225,35.99,88824,0
+VVX.US,D,20220929,000000,35.6,36.14,34.55,35.6,187421,0
+VVX.US,D,20220930,000000,35.52,36.07,35.275,35.4,61708,0
+VVX.US,D,20221003,000000,35.46,36.8,35.04,36.5,57063,0
+VVX.US,D,20221004,000000,37.41,38.2103,36.52,38.08,95145,0
+VVX.US,D,20221005,000000,37.41,38.65,37.27,37.46,54409,0
+VVX.US,D,20221006,000000,37.57,37.91,36.55,36.83,56389,0
+VVX.US,D,20221007,000000,36.38,36.38,35.52,36.29,74689,0
+VVX.US,D,20221010,000000,36.49,37.4049,36.39,36.79,71553,0
+VVX.US,D,20221011,000000,36.81,37.68,36.3,36.74,58398,0
+VVX.US,D,20221012,000000,36.49,37.14,35.7869,36.65,60755,0
+VVX.US,D,20221013,000000,35.92,37.55,35.92,37.27,53907,0
+VVX.US,D,20221014,000000,37.88,37.88,36.0043,36.31,44114,0
+VVX.US,D,20221017,000000,36.7,37.34,36.64,36.92,54997,0
+VVX.US,D,20221018,000000,37.48,38.2429,37.48,37.78,39465,0
+VVX.US,D,20221019,000000,37.48,38.14,37.13,38.07,30833,0
+VVX.US,D,20221020,000000,38.16,38.34,37.56,38.04,34509,0
+VVX.US,D,20221021,000000,38.5,38.68,37.52,38.61,37919,0
+VVX.US,D,20221024,000000,39.04,39.275,38.08,38.64,33948,0
+VVX.US,D,20221025,000000,38.8,39.45,38.69,39,41095,0
+VVX.US,D,20221026,000000,39.1,39.45,38.715,38.74,25162,0
+VVX.US,D,20221027,000000,38.91,40.395,38.91,39.75,54747,0
+VVX.US,D,20221028,000000,39.99,40.705,39.885,40.3,52384,0
+VVX.US,D,20221031,000000,39.9059,41.2241,39.9059,40.99,45690,0
+VVX.US,D,20221101,000000,41.05,41.4,40.83,41.28,26168,0
+VVX.US,D,20221102,000000,41.45,42.535,41.3,41.52,54853,0
+VVX.US,D,20221103,000000,40.73,41.709,40.65,41.04,34448,0
+VVX.US,D,20221104,000000,41.37,41.77,40.3,41.2,44595,0
+VVX.US,D,20221107,000000,41.77,43.425,41.62,42.81,58320,0
+VVX.US,D,20221108,000000,42.97,43.1,41.75,42.32,54448,0
+VVX.US,D,20221109,000000,40.34,45.535,40.34,43.76,68713,0
+VVX.US,D,20221110,000000,44.64,44.64,42.99,44.12,49334,0
+VVX.US,D,20221111,000000,43.69,43.835,41.5,41.69,51676,0
+VVX.US,D,20221114,000000,41.75,42.9693,41.32,41.67,59131,0
+VVX.US,D,20221115,000000,42.07,42.76,41.955,42.04,68242,0
+VVX.US,D,20221116,000000,41.95,42.51,41.21,41.82,57079,0
+VVX.US,D,20221117,000000,41.49,42.0187,41.26,42,33869,0
+VVX.US,D,20221118,000000,42.45,43.18,41.1928,42.84,70530,0
+VVX.US,D,20221121,000000,42.33,43.27,42.32,42.65,70117,0
+VVX.US,D,20221122,000000,42.46,42.65,39.975,40.2,128070,0
+VVX.US,D,20221123,000000,39.85,40.015,38.86,39.79,61568,0
+VVX.US,D,20221125,000000,39.36,40.79,39.36,40.79,29881,0
+VVX.US,D,20221128,000000,40.04,40.19,39.17,39.62,53036,0
+VVX.US,D,20221129,000000,39.49,39.82,38.86,39.25,55256,0
+VVX.US,D,20221130,000000,38.99,40.41,38.2,40.41,195378,0
+VVX.US,D,20221201,000000,40.41,40.95,40.0701,40.43,46827,0
+VVX.US,D,20221202,000000,39.94,41.06,39.94,40.8,53371,0
+VVX.US,D,20221205,000000,40.62,41.1,40.13,40.4,49345,0
+VVX.US,D,20221206,000000,40.29,40.63,39.66,40,94981,0
+VVX.US,D,20221207,000000,39.64,40.41,38.85,39.29,39923,0
+VVX.US,D,20221208,000000,39.47,39.83,39.09,39.52,38778,0
+VVX.US,D,20221209,000000,39.3,39.59,38.78,38.89,45987,0
+VVX.US,D,20221212,000000,39.33,39.33,38.4,38.71,70523,0
+VVX.US,D,20221213,000000,39.76,39.76,38.67,38.75,79198,0
+VVX.US,D,20221214,000000,38.39,39.15,37.94,38.11,68318,0
+VVX.US,D,20221215,000000,37.6,37.735,36.88,37.32,61947,0
+VVX.US,D,20221216,000000,36.96,38.4,36.96,38.24,207572,0
+VVX.US,D,20221219,000000,37.86,38.795,37.35,37.4,74020,0
+VVX.US,D,20221220,000000,37.43,39.01,37.43,38.87,63856,0
+VVX.US,D,20221221,000000,39.25,39.63,38.97,39.31,45837,0
+VVX.US,D,20221222,000000,39.06,39.93,38.6766,39.86,80307,0
+VVX.US,D,20221223,000000,39.83,40.15,39.55,39.56,27751,0
+VVX.US,D,20221227,000000,39.75,40.63,39.4854,40.45,27581,0
+VVX.US,D,20221228,000000,40.56,41.08,40.395,40.78,72003,0
+VVX.US,D,20221229,000000,41.1,41.66,40.07,41.12,39252,0
+VVX.US,D,20221230,000000,40.83,41.425,40.6,41.29,32586,0
+VVX.US,D,20230103,000000,41.64,42.1215,40.75,41.76,131502,0
+VVX.US,D,20230104,000000,41.56,42.39,41.56,41.86,49088,0
+VVX.US,D,20230105,000000,41.93,42.01,41.27,41.45,68159,0
+VVX.US,D,20230106,000000,41.69,42.89,41.69,42.04,31859,0
+VVX.US,D,20230109,000000,42.13,42.235,41.52,41.66,61664,0
+VVX.US,D,20230110,000000,41.545,42.425,41.265,42.2,45971,0
+VVX.US,D,20230111,000000,42.39,42.75,41.58,41.65,57125,0
+VVX.US,D,20230112,000000,41.83,42.75,41.695,42.43,46944,0
+VVX.US,D,20230113,000000,42.18,43.475,41.82,43.21,31715,0
+VVX.US,D,20230117,000000,43.42,44.12,43.42,43.61,42903,0
+VVX.US,D,20230118,000000,43.95,44.0941,42.27,42.41,31471,0
+VVX.US,D,20230119,000000,42.03,42.43,41.67,42.34,41393,0
+VVX.US,D,20230120,000000,42.83,43.385,42.625,43.02,76947,0
+VVX.US,D,20230123,000000,43.57,44.04,43.12,43.5,32424,0
+VVX.US,D,20230124,000000,43.23,43.57,43.06,43.11,32726,0
+VVX.US,D,20230125,000000,42.94,43.02,42.35,42.57,28468,0
+VVX.US,D,20230126,000000,43.13,43.92,43.12,43.72,41586,0
+VVX.US,D,20230127,000000,43.36,43.58,43.12,43.13,30576,0
+VVX.US,D,20230130,000000,42.4319,43.45,42.26,43.16,28831,0
+VVX.US,D,20230131,000000,43,44.22,43,44.16,59528,0
+VVX.US,D,20230201,000000,43.81,45.55,43.81,44.99,71202,0
+VVX.US,D,20230202,000000,45.03,45.03,42.71,43.35,57129,0
+VVX.US,D,20230203,000000,43.32,44.05,43.19,43.26,25630,0
+VVX.US,D,20230206,000000,43.09,44.14,42.87,43.98,42534,0
+VVX.US,D,20230207,000000,43.63,44.11,43.115,43.92,25743,0
+VVX.US,D,20230208,000000,43.75,44.19,43.25,44.12,39118,0
+VVX.US,D,20230209,000000,44.26,44.7129,43.185,43.66,35565,0
+VVX.US,D,20230210,000000,43.38,44.68,43.38,44.45,65206,0
+VVX.US,D,20230213,000000,44.47,45.0279,43.59,43.68,50220,0
+VVX.US,D,20230214,000000,43.94,44.74,43.52,44.17,37911,0
+VVX.US,D,20230215,000000,44.18,45.01,43.495,44.5,30037,0
+VVX.US,D,20230216,000000,44.73,45.62,44.12,44.22,49381,0
+VVX.US,D,20230217,000000,44.62,45.85,44.4,45.61,55776,0
+VVX.US,D,20230221,000000,45.61,47.025,45.38,46.42,63814,0
+VVX.US,D,20230222,000000,46.84,46.845,45.375,46.48,39360,0
+VVX.US,D,20230223,000000,46.4,47.48,46.4,46.95,49697,0
+VVX.US,D,20230224,000000,46.29,47.49,46.09,47.46,43039,0
+VVX.US,D,20230227,000000,47.73,49.23,47.13,47.55,73935,0
+VVX.US,D,20230228,000000,47.39,48.56,46.32,46.37,214870,0
+VVX.US,D,20230301,000000,46.41,48.11,46.12,47.96,58108,0
+VVX.US,D,20230302,000000,48.44,50.16,48.37,49.57,127643,0
+VVX.US,D,20230303,000000,51,51,42.4964,45.32,460689,0
+VVX.US,D,20230306,000000,45.43,47.71,45.3369,46.07,133727,0
+VVX.US,D,20230307,000000,45.7,46.2,44.29,44.75,83572,0
+VVX.US,D,20230308,000000,44.75,44.75,41.4,41.54,163055,0
+VVX.US,D,20230309,000000,41.58,42.7999,39.96,40.46,133278,0
+VVX.US,D,20230310,000000,40.37,40.54,39.37,39.39,101895,0
+VVX.US,D,20230313,000000,38.92,40.1,38.92,39.82,118555,0
+VVX.US,D,20230314,000000,40.61,40.61,39.02,39.58,161914,0
+VVX.US,D,20230315,000000,38.64,39.02,36.45,37.71,216989,0
+VVX.US,D,20230316,000000,37.59,39.31,37.1463,38.6,105291,0
+VVX.US,D,20230317,000000,38.82,38.82,37,37.92,459808,0
+VVX.US,D,20230320,000000,37.77,39.58,37.77,39.28,101252,0
+VVX.US,D,20230321,000000,40.01,41.04,39.91,40.98,100699,0
+VVX.US,D,20230322,000000,40.79,41.05,39.6,39.6,95218,0
+VVX.US,D,20230323,000000,39.75,39.77,38.015,38.09,69678,0
+VVX.US,D,20230324,000000,37.62,38.68,37.47,38.46,74581,0
+VVX.US,D,20230327,000000,39.22,39.44,38.55,39.05,62311,0
+VVX.US,D,20230328,000000,39,39.8,38.73,39.2,54798,0
+VVX.US,D,20230329,000000,39.6,39.97,38.88,39.09,56554,0
+VVX.US,D,20230330,000000,39.41,39.65,39.255,39.43,63421,0
+VVX.US,D,20230331,000000,39.71,40.055,39.19,39.72,96617,0
+VVX.US,D,20230403,000000,39.67,40.4,39.64,40.2,61339,0
+VVX.US,D,20230404,000000,40.4,40.4,39.01,39.29,42196,0
+VVX.US,D,20230405,000000,39.72,39.89,39.15,39.6,60010,0
+VVX.US,D,20230406,000000,39.77,40.45,39.5975,40.3,58935,0
+VVX.US,D,20230410,000000,40.14,42.03,40.14,41.82,87826,0
+VVX.US,D,20230411,000000,41.94,42.48,41.52,41.81,56459,0
+VVX.US,D,20230412,000000,42.04,42.25,41.31,41.8,49870,0
+VVX.US,D,20230413,000000,41.66,42.3474,41.4439,42.23,54562,0
+VVX.US,D,20230414,000000,41.98,42.76,41.74,42.04,40510,0
+VVX.US,D,20230417,000000,41.86,42.61,41.26,42.13,59118,0
+VVX.US,D,20230418,000000,42.17,42.33,41.5923,41.88,47170,0
+VVX.US,D,20230419,000000,41.6,42.07,41.56,41.75,37499,0
+VVX.US,D,20230420,000000,42.21,43.73,42.2011,43.68,103386,0
+VVX.US,D,20230421,000000,43.79,43.87,42.775,43.21,61685,0
+VVX.US,D,20230424,000000,43.39,43.63,42.75,43.13,45496,0
+VVX.US,D,20230425,000000,43.02,43.02,41.03,41.5,71904,0
+VVX.US,D,20230426,000000,41.11,41.33,40.7721,41.23,73676,0
+VVX.US,D,20230427,000000,41.56,42.11,40.71,42.04,69453,0
+VVX.US,D,20230428,000000,41.94,43.32,41.9002,43.2,68747,0
+VVX.US,D,20230501,000000,43.1,44.33,43.1,44.24,46175,0
+VVX.US,D,20230502,000000,44.02,44.02,42.21,43.18,77407,0
+VVX.US,D,20230503,000000,43.35,44.48,43.21,43.58,59905,0
+VVX.US,D,20230504,000000,43.37,43.37,41.96,42.78,54629,0
+VVX.US,D,20230505,000000,43.34,43.93,42.84,43.15,45634,0
+VVX.US,D,20230508,000000,43.63,44.99,43.63,44.5,66707,0
+VVX.US,D,20230509,000000,44.14,45.15,43.6,44.83,66561,0
+VVX.US,D,20230510,000000,45.99,46,43.975,44.65,95492,0
+VVX.US,D,20230511,000000,44.07,44.705,42.2,42.21,85670,0
+VVX.US,D,20230512,000000,42.18,42.33,41.43,42.26,42632,0
+VVX.US,D,20230515,000000,42.1,42.66,41.59,42.13,59699,0
+VVX.US,D,20230516,000000,41.6,41.765,40.47,41.22,68143,0
+VVX.US,D,20230517,000000,41.64,42.7,41.21,42.41,194546,0
+VVX.US,D,20230518,000000,42.2,42.59,42.0865,42.4,54719,0
+VVX.US,D,20230519,000000,43,43.23,41.95,42.23,63437,0
+VVX.US,D,20230522,000000,42.43,43.08,42.22,42.53,63675,0
+VVX.US,D,20230523,000000,42.35,42.94,41.55,42.74,73083,0
+VVX.US,D,20230524,000000,42.52,43.05,41.8392,42.74,66690,0
+VVX.US,D,20230525,000000,42.39,42.83,41.76,41.79,66643,0
+VVX.US,D,20230526,000000,41.78,42,41.34,41.69,45575,0
+VVX.US,D,20230530,000000,41.6,41.99,41.42,41.47,43514,0
+VVX.US,D,20230531,000000,41.44,41.65,40.75,41.25,108489,0
+VVX.US,D,20230601,000000,41.27,42.31,41.12,41.75,45179,0
+VVX.US,D,20230602,000000,42.34,43.14,41.82,43.02,62799,0
+VVX.US,D,20230605,000000,43.02,43.38,42.65,42.74,51417,0
+VVX.US,D,20230606,000000,42.93,44.865,42.93,44.41,83719,0
+VVX.US,D,20230607,000000,44.85,46.72,44.73,46.56,75396,0
+VVX.US,D,20230608,000000,46.74,46.74,45.65,46.14,44913,0
+VVX.US,D,20230609,000000,45.97,46.37,45.73,46.27,47510,0
+VVX.US,D,20230612,000000,46.08,46.69,45.93,46.18,71019,0
+VVX.US,D,20230613,000000,46.21,46.27,45.765,45.96,61996,0
+VVX.US,D,20230614,000000,46.27,46.4369,45.33,45.61,58592,0
+VVX.US,D,20230615,000000,44.83,45.45,44.51,45.13,52535,0
+VVX.US,D,20230616,000000,45.6,46.07,44.97,45.87,147545,0
+VVX.US,D,20230620,000000,45.84,46.05,45.225,45.92,40484,0
+VVX.US,D,20230621,000000,45.67,46.64,45.16,46.32,39347,0
+VVX.US,D,20230622,000000,46.06,46.6,45.71,46.6,63432,0
+VVX.US,D,20230623,000000,46.05,47.98,45.615,47.8,353701,0
+VVX.US,D,20230626,000000,47.87,48.4925,46.82,47.75,103083,0
+VVX.US,D,20230627,000000,47.91,48.725,47.455,48.65,87149,0
+VVX.US,D,20230628,000000,48.71,49.4,48.275,49.19,56841,0
+VVX.US,D,20230629,000000,49.25,49.955,49.22,49.64,83112,0
+VVX.US,D,20230630,000000,49.85,50.285,49.42,49.56,73828,0
+VVX.US,D,20230703,000000,49.53,49.83,49.15,49.4,20406,0
+VVX.US,D,20230705,000000,49.15,49.19,48.78,48.78,56271,0
+VVX.US,D,20230706,000000,48.38,48.4,47.71,48.22,47074,0
+VVX.US,D,20230707,000000,48.25,49.2,47.6141,48.41,34547,0
+VVX.US,D,20230710,000000,48.36,48.98,48.34,48.67,43788,0
+VVX.US,D,20230711,000000,48.93,49.385,48.22,48.45,41062,0
+VVX.US,D,20230712,000000,49.15,49.15,48.26,48.36,47851,0
+VVX.US,D,20230713,000000,48.51,49.13,48.475,48.54,30071,0
+VVX.US,D,20230714,000000,48.5,49.27,48.2077,49.24,61255,0
+VVX.US,D,20230717,000000,49.22,50.3,49.22,49.98,56136,0
+VVX.US,D,20230718,000000,49.81,50.45,49.56,50.09,64017,0
+VVX.US,D,20230719,000000,50.1,50.41,49.48,49.86,39313,0
+VVX.US,D,20230720,000000,49.99,50.14,49.56,49.99,34624,0
+VVX.US,D,20230721,000000,50.28,50.58,48.3253,49.62,48504,0
+VVX.US,D,20230724,000000,49.36,50.4,49.35,50.4,63325,0
+VVX.US,D,20230725,000000,49.88,50.9,49.015,50.88,82099,0
+VVX.US,D,20230726,000000,50.47,51.4599,50.41,50.77,54207,0
+VVX.US,D,20230727,000000,51.03,51.34,49.9,50.2,92479,0
+VVX.US,D,20230728,000000,50.63,51.1482,50.1,50.68,42334,0
+VVX.US,D,20230731,000000,50.7,51.5,50.68,51.46,53173,0
+VVX.US,D,20230801,000000,51.34,52.295,51.17,52.17,42679,0
+VVX.US,D,20230802,000000,51.77,53.49,51.72,53.42,102497,0
+VVX.US,D,20230803,000000,53.39,54.95,52.59,54.56,71845,0
+VVX.US,D,20230804,000000,54.605,54.89,52.84,52.96,66957,0
+VVX.US,D,20230807,000000,52.95,53.64,52.7,53.19,81708,0
+VVX.US,D,20230808,000000,52.76,53.66,52.48,53.33,62495,0
+VVX.US,D,20230809,000000,55.85,56.7499,53.7,54.51,144092,0
+VVX.US,D,20230810,000000,54.18,54.35,50.185,51.05,126454,0
+VVX.US,D,20230811,000000,51.2,52.3,50.6,52.21,90105,0
+VVX.US,D,20230814,000000,52.05,52.78,51.59,52.15,80928,0
+VVX.US,D,20230815,000000,51.82,52.61,51.21,51.58,70418,0
+VVX.US,D,20230816,000000,51.67,53.31,51.15,52.78,61165,0
+VVX.US,D,20230817,000000,53.25,53.55,50.71,50.78,60686,0
+VVX.US,D,20230818,000000,49.97,51.3,49.97,50.31,57972,0
+VVX.US,D,20230821,000000,50.31,51.16,50.12,50.45,41461,0
+VVX.US,D,20230822,000000,50.51,51.31,50.16,50.6,38125,0
+VVX.US,D,20230823,000000,50.5,51.04,50.09,50.66,38775,0
+VVX.US,D,20230824,000000,50.46,51.285,49.99,50.01,48702,0
+VVX.US,D,20230825,000000,50.1,50.25,49.345,50.04,35235,0
+VVX.US,D,20230828,000000,50.22,51.105,49.97,50.75,35707,0
+VVX.US,D,20230829,000000,50.68,51.18,50.18,50.29,40815,0
+VVX.US,D,20230830,000000,50.31,51.5477,50.25,50.5,52140,0
+VVX.US,D,20230831,000000,50.51,51,50.31,50.31,54434,0
+VVX.US,D,20230901,000000,50.84,51.39,50.16,50.2,57386,0
+VVX.US,D,20230905,000000,50.1,50.1,47.78,48.04,40648,0
+VVX.US,D,20230906,000000,47.92,48.45,46.315,46.48,46759,0
+VVX.US,D,20230907,000000,46.55,47.6,46.02,47.52,80149,0
+VVX.US,D,20230908,000000,47.14,47.87,47.14,47.72,41962,0
+VVX.US,D,20230911,000000,48.18,48.35,47.45,48.12,65511,0
+VVX.US,D,20230912,000000,48.25,48.28,47.975,48.19,29811,0
+VVX.US,D,20230913,000000,48.24,48.76,47.38,47.75,42400,0
+VVX.US,D,20230914,000000,47.96,48.31,47.605,47.97,49119,0
+VVX.US,D,20230915,000000,47.75,48.62,47.365,48.36,137674,0
+VVX.US,D,20230918,000000,48.6,50.28,48.38,50.02,44455,0
+VVX.US,D,20230919,000000,50.27,50.54,49.685,50.25,44721,0
+VVX.US,D,20230920,000000,50.32,50.41,49.8,49.8,69824,0
+VVX.US,D,20230921,000000,49.76,50.3,48.96,50.2,56677,0
+VVX.US,D,20230922,000000,50.11,50.33,50,50.05,40908,0
+VVX.US,D,20230925,000000,49.91,50.48,49.465,50.46,38831,0
+VVX.US,D,20230926,000000,50.34,50.775,49.66,50.56,121254,0
+VVX.US,D,20230927,000000,50.82,51.2,50.28,51.08,37880,0
+VVX.US,D,20230928,000000,51.36,51.75,51.18,51.38,45311,0
+VVX.US,D,20230929,000000,51.465,51.78,50.81,51.66,79060,0
+VVX.US,D,20231002,000000,51.15,51.665,50.54,51.35,68900,0
+VVX.US,D,20231003,000000,51.21,51.84,50.84,51.31,60780,0
+VVX.US,D,20231004,000000,50.47,52.43,50.21,51.65,52422,0
+VVX.US,D,20231005,000000,51.59,52.4,51.23,51.87,112785,0
+VVX.US,D,20231006,000000,51.44,53.369,51.44,53.26,128270,0
+VVX.US,D,20231009,000000,53.25,55.11,53.08,54.76,54046,0
+VVX.US,D,20231010,000000,55.4,55.8547,53.94,54.31,63277,0
+VVX.US,D,20231011,000000,54.31,55.42,54.28,54.48,45065,0
+VVX.US,D,20231012,000000,54.92,55.95,53.39,53.55,61691,0
+VVX.US,D,20231013,000000,53.35,54.64,52.8,52.81,64633,0
+VVX.US,D,20231016,000000,53.57,54.87,53.27,53.59,60627,0
+VVX.US,D,20231017,000000,53.67,54.94,53.47,54.24,79758,0
+VVX.US,D,20231018,000000,54.12,54.12,52.94,53.11,56503,0
+VVX.US,D,20231019,000000,52.78,53.34,51.75,52.25,79133,0
+VVX.US,D,20231020,000000,52.57,52.805,50.8,50.82,74370,0
+VVX.US,D,20231023,000000,50.81,51.41,49.91,50.09,37960,0
+VVX.US,D,20231024,000000,50.24,50.41,49.31,50.03,56832,0
+VVX.US,D,20231025,000000,50,50.44,49.76,50.05,49311,0
+VVX.US,D,20231026,000000,50.11,52.37,49.96,50.69,32640,0
+VVX.US,D,20231027,000000,50.79,50.79,49.85,50.01,21661,0
+VVX.US,D,20231030,000000,50.54,51.1614,49.89,50.53,30500,0
+VVX.US,D,20231031,000000,50.53,51.1123,50.1056,51.07,32938,0
+VVX.US,D,20231101,000000,50.82,51.86,50.82,51.46,46324,0
+VVX.US,D,20231102,000000,51.97,52.56,51.335,51.69,40821,0
+VVX.US,D,20231103,000000,52.25,52.905,51.4,51.44,87493,0
+VVX.US,D,20231106,000000,47.83,48.96,40.24,40.73,184616,0
+VVX.US,D,20231107,000000,40.45,42.4,39.38,42.39,108077,0
+VVX.US,D,20231108,000000,42.4,42.66,41.54,41.6,80653,0
+VVX.US,D,20231109,000000,41.89,42.25,40.46,40.68,58754,0
+VVX.US,D,20231110,000000,40.55,42.175,40.29,41.86,108055,0
+VVX.US,D,20231113,000000,42.59,44.18,42.345,43,100973,0
+VVX.US,D,20231114,000000,43.97,43.97,42.9775,43.75,83389,0
+VVX.US,D,20231115,000000,43.2,44.1799,43.05,43.33,107938,0
+VVX.US,D,20231116,000000,43.1,44.065,42.53,42.73,59796,0
+VVX.US,D,20231117,000000,43.08,43.29,42.18,42.4,86995,0
+VVX.US,D,20231120,000000,42.8,43.4854,41.78,41.9,77593,0
+VVX.US,D,20231121,000000,41.56,42.78,41.56,42.36,276538,0
+VVX.US,D,20231122,000000,43.09,43.32,42.54,43.1,72432,0
+VVX.US,D,20231124,000000,43.14,44.57,43.14,44.44,54546,0
+VVX.US,D,20231127,000000,44.22,44.64,43.52,43.57,51238,0
+VVX.US,D,20231128,000000,43.84,44.005,42.9575,43.04,82132,0
+VVX.US,D,20231129,000000,43.28,43.364,42.11,42.5,104045,0
+VVX.US,D,20231130,000000,42.74,42.74,41.88,42.4,198368,0
+VVX.US,D,20231201,000000,42.11,44.28,42.11,44.03,177068,0
+VVX.US,D,20231204,000000,44.33,44.84,43.895,44.39,69501,0
+VVX.US,D,20231205,000000,44.56,44.57,43.765,43.85,83731,0
+VVX.US,D,20231206,000000,44.01,44.31,42.88,42.92,113155,0
+VVX.US,D,20231207,000000,43.34,43.34,42.21,42.49,161377,0
+VVX.US,D,20231208,000000,42.56,43.21,42.4705,43.07,75720,0
+VVX.US,D,20231211,000000,43.16,43.88,43.16,43.73,72394,0
+VVX.US,D,20231212,000000,43.89,44.36,43.68,44.02,178371,0
+VVX.US,D,20231213,000000,44.38,45.8,44.2481,45.17,121692,0
+VVX.US,D,20231214,000000,45.78,45.78,44.8487,45.18,81568,0
+VVX.US,D,20231215,000000,45.44,45.44,44.4,44.49,268381,0
+VVX.US,D,20231218,000000,45.04,45.85,44.53,45.51,66808,0
+VVX.US,D,20231219,000000,45.38,46.25,45.38,46.01,79548,0
+VVX.US,D,20231220,000000,46.09,46.85,45.14,45.24,76346,0
+VVX.US,D,20231221,000000,45.19,45.89,45.11,45.82,42463,0
+VVX.US,D,20231222,000000,46.24,46.56,45.9,45.97,43378,0
+VVX.US,D,20231226,000000,46.2,46.78,45.79,46.66,40987,0
+VVX.US,D,20231227,000000,46.87,47.0225,46.545,46.75,49432,0
+VVX.US,D,20231228,000000,46.85,47.095,46.44,46.77,41219,0
+VVX.US,D,20231229,000000,46.85,47.13,46.28,46.44,46277,0
+VVX.US,D,20240102,000000,46.4,46.61,45.74,45.9,53293,0
+VVX.US,D,20240103,000000,45.9,45.9,44.52,44.57,50741,0
+VVX.US,D,20240104,000000,45.41,45.41,43.95,44,62196,0
+VVX.US,D,20240105,000000,43.04,43.05,40.86,41.04,135402,0
+VVX.US,D,20240108,000000,41.18,41.18,39.73,40.36,148996,0
+VVX.US,D,20240109,000000,39.88,40.26,39.4273,39.97,99553,0
+VVX.US,D,20240110,000000,39.76,40.15,39.535,39.72,74014,0
+VVX.US,D,20240111,000000,39.55,39.55,38.96,39.14,65111,0
+VVX.US,D,20240112,000000,39.53,40.19,39.16,39.9,80512,0
+VVX.US,D,20240116,000000,39.49,39.49,37.9,38.36,104954,0
+VVX.US,D,20240117,000000,38,39.15,38,38.25,53220,0
+VVX.US,D,20240118,000000,38.25,39.06,37.7554,39,98010,0
+VVX.US,D,20240119,000000,39.26,39.26,38.435,38.87,66703,0
+VVX.US,D,20240122,000000,38.96,39.29,38.3479,39.05,69144,0
+VVX.US,D,20240123,000000,39.39,40.07,39.1801,40.06,67275,0
+VVX.US,D,20240124,000000,40.45,40.64,39.84,39.98,76502,0
+VVX.US,D,20240125,000000,40.46,41.1899,38.75,40.33,419635,0
+VVX.US,D,20240126,000000,40.76,41.48,39.84,39.95,84620,0
+VVX.US,D,20240129,000000,39.66,39.67,38.95,39.32,59202,0
+VVX.US,D,20240130,000000,39.28,39.86,39,39.08,34684,0
+VVX.US,D,20240131,000000,38.7,39.935,38.7,38.89,84518,0
+VVX.US,D,20240201,000000,39.07,39.31,38.39,39.19,68019,0
+VVX.US,D,20240202,000000,39.34,39.34,38.13,38.33,55875,0
+VVX.US,D,20240205,000000,38.07,38.24,37.555,38.01,57907,0
+VVX.US,D,20240206,000000,37.79,38.59,37.79,38.2,41921,0
+VVX.US,D,20240207,000000,38.32,38.32,37.7,37.88,53997,0
+VVX.US,D,20240208,000000,38.13,38.13,37.0367,37.9,69861,0
+VVX.US,D,20240209,000000,37.88,38.065,37.52,37.8,119752,0
+VVX.US,D,20240212,000000,37.61,39.565,37.61,39.2,114625,0
+VVX.US,D,20240213,000000,38.49,38.49,37.16,37.24,68053,0
+VVX.US,D,20240214,000000,37.75,38.395,37.2901,38.32,69595,0
+VVX.US,D,20240215,000000,38.79,39.925,38.79,39.65,86030,0
+VVX.US,D,20240216,000000,39.37,39.86,38.98,38.99,63437,0
+VVX.US,D,20240220,000000,38.62,38.94,38.44,38.57,88038,0
+VVX.US,D,20240221,000000,38.81,39.07,38.65,39.06,55508,0
+VVX.US,D,20240222,000000,38.8,39.19,37.91,37.95,77624,0
+VVX.US,D,20240223,000000,38.08,39.27,38.055,39.24,87220,0
+VVX.US,D,20240226,000000,39.03,39.46,38.35,38.67,74778,0
+VVX.US,D,20240227,000000,38.54,38.74,37.82,37.83,93112,0
+VVX.US,D,20240228,000000,37.58,38.25,37.58,37.96,90828,0
+VVX.US,D,20240229,000000,38.59,38.905,38.19,38.5,86613,0
+VVX.US,D,20240301,000000,38.66,38.745,37.97,38.7,85157,0
+VVX.US,D,20240304,000000,39.01,39.35,38.2681,38.64,106015,0
+VVX.US,D,20240305,000000,42.83,44.11,41.7,43.51,363478,0
+VVX.US,D,20240306,000000,44.51,45.5497,42.63,44.48,227628,0
+VVX.US,D,20240307,000000,44.91,45.335,44.0001,45,98337,0
+VVX.US,D,20240308,000000,45.2,45.3,43.59,44.92,129695,0
+VVX.US,D,20240311,000000,44.47,44.525,43.83,44.07,85061,0
+VVX.US,D,20240312,000000,43.58,44.23,43.26,44.1,86996,0
+VVX.US,D,20240313,000000,43.77,44.91,43.77,44.72,67033,0
+VVX.US,D,20240314,000000,44.49,44.82,44.28,44.57,116772,0
+VVX.US,D,20240315,000000,44.26,45.66,44.2,44.32,222326,0
+VVX.US,D,20240318,000000,43.87,44.34,43.59,44.08,100438,0
+VVX.US,D,20240319,000000,44.12,44.52,43.13,43.6,111516,0
+VVX.US,D,20240320,000000,43.59,43.785,42.76,43.57,61968,0
+VVX.US,D,20240321,000000,43.93,44.54,43.755,44.24,72573,0
+VVX.US,D,20240322,000000,44.38,44.38,43.645,43.72,69678,0
+VVX.US,D,20240325,000000,43.73,44.5,43.73,44.3,74082,0
+VVX.US,D,20240326,000000,44.5,45.21,44.37,45.19,84494,0
+VVX.US,D,20240327,000000,45.5,46.45,45.1,46.37,133088,0
+VVX.US,D,20240328,000000,46.45,47.5,46.4401,46.71,82514,0
+VVX.US,D,20240401,000000,46.6,46.6,45,45.98,72856,0
+VVX.US,D,20240402,000000,45.8,46.03,45.21,45.88,64553,0
+VVX.US,D,20240403,000000,45.7,46.41,45.22,45.67,44898,0
+VVX.US,D,20240404,000000,46,46.665,45.3,46.17,59183,0
+VVX.US,D,20240405,000000,46.11,46.11,45.39,45.84,99506,0
+VVX.US,D,20240408,000000,45.95,46.72,45.95,46.34,31634,0
+VVX.US,D,20240409,000000,46.16,46.41,45.685,45.88,49328,0
+VVX.US,D,20240410,000000,44.85,45.26,44.35,44.82,53339,0
+VVX.US,D,20240411,000000,44.76,45.515,44.53,44.89,29754,0
+VVX.US,D,20240412,000000,45.02,45.02,43.99,44.58,48938,0
+VVX.US,D,20240415,000000,45.05,46.09,44.79,45.41,73031,0
+VVX.US,D,20240416,000000,45.39,46.14,44.945,45.92,88479,0
+VVX.US,D,20240417,000000,46,46.5999,46,46.25,91146,0
+VVX.US,D,20240418,000000,46.37,47.74,46.365,46.99,73909,0
+VVX.US,D,20240419,000000,47.02,48.17,47.02,48.03,93475,0
+VVX.US,D,20240422,000000,48.19,49.03,47.87,48.55,142120,0
+VVX.US,D,20240423,000000,48.25,50.35,48.25,50.33,125846,0
+VVX.US,D,20240424,000000,50.24,50.35,49.61,50.1,80196,0
+VVX.US,D,20240425,000000,50.29,50.29,49.36,49.94,65952,0
+VVX.US,D,20240426,000000,50,50.1,49.6701,50.06,42606,0
+VVX.US,D,20240429,000000,50.08,50.42,49.44,49.59,58334,0
+VVX.US,D,20240430,000000,49.54,49.79,48.56,48.58,88452,0
+VVX.US,D,20240501,000000,49.07,50.42,49.07,49.75,75827,0
+VVX.US,D,20240502,000000,50.53,51.88,50.2,51.65,94891,0
+VVX.US,D,20240503,000000,52,52,51.0213,51.45,42523,0
+VVX.US,D,20240506,000000,51.7,52.47,51.485,52.11,49826,0
+VVX.US,D,20240507,000000,51.33,52.5,49.33,49.9,166199,0
+VVX.US,D,20240508,000000,50.5,51.55,49.93,49.93,81051,0
+VVX.US,D,20240509,000000,50.28,51,48.7,49.23,63693,0
+VVX.US,D,20240510,000000,49.11,49.31,48.84,49.12,61600,0
+VVX.US,D,20240513,000000,48.88,49.33,46.99,47.13,129416,0
+VVX.US,D,20240514,000000,47.78,47.78,46.34,46.44,100501,0
+VVX.US,D,20240515,000000,46.99,47,45.86,46.81,71506,0
+VVX.US,D,20240516,000000,47.03,47.3,46.07,46.33,58326,0
+VVX.US,D,20240517,000000,46.57,46.6332,45.9,46.58,59785,0
+VVX.US,D,20240520,000000,46.32,47.46,46.32,47.03,74993,0
+VVX.US,D,20240521,000000,47.17,47.17,46.5563,47.04,26330,0
+VVX.US,D,20240522,000000,46.77,47.4525,45.86,45.94,72450,0
+VVX.US,D,20240523,000000,45.66,45.66,44.25,44.37,61453,0
+VVX.US,D,20240524,000000,44.9,46.1,44.475,46.05,67745,0
+VVX.US,D,20240528,000000,46.32,47.19,45.93,45.95,76892,0
+VVX.US,D,20240529,000000,45.27,45.86,44.7978,45.5,68725,0
+VVX.US,D,20240530,000000,45.95,46.2125,45.36,45.99,58654,0
+VVX.US,D,20240531,000000,47,48.15,46.55,48.11,119808,0
+VVX.US,D,20240603,000000,48.55,48.8,47.01,47.17,65187,0
+VVX.US,D,20240604,000000,46.57,47,46.52,46.89,54265,0
+VVX.US,D,20240605,000000,47.13,48.05,46.74,48,68756,0
+VVX.US,D,20240606,000000,47.93,48.3776,46.71,47,53103,0
+VVX.US,D,20240607,000000,46.39,46.941,46.01,46.83,76088,0
+VVX.US,D,20240610,000000,46.31,47.07,44.9546,46.49,46520,0
+VVX.US,D,20240611,000000,45.99,46.24,45.66,46,48525,0
+VVX.US,D,20240612,000000,46.69,47.385,46.2,46.6,168549,0
+VVX.US,D,20240613,000000,46.17,46.17,44.61,45.7,73604,0
+VVX.US,D,20240614,000000,45.09,45.5,44.63,45.37,74921,0
+VVX.US,D,20240617,000000,45.13,46.12,44.96,46.1,97458,0
+VVX.US,D,20240618,000000,46.03,47.0099,45.9355,46.75,102808,0
+VVX.US,D,20240620,000000,46.28,47.26,46.15,47.2,121681,0
+VVX.US,D,20240621,000000,49,50.37,47.64,49.72,385676,0
+VVX.US,D,20240624,000000,49.23,50.18,48.15,48.57,142030,0
+VVX.US,D,20240625,000000,48.56,48.7465,47.21,47.97,86927,0
+VVX.US,D,20240626,000000,47.5,47.72,46.985,47.62,62928,0
+VVX.US,D,20240627,000000,47.7,47.84,47.32,47.47,53833,0
+VVX.US,D,20240628,000000,48.02,48.38,47.56,47.96,252273,0
+VVX.US,D,20240701,000000,48.17,48.17,46.61,46.74,57546,0
+VVX.US,D,20240702,000000,47,47.49,46.5785,47.45,48443,0
+VVX.US,D,20240703,000000,47.4,48.69,47.4,48.33,36287,0
+VVX.US,D,20240705,000000,48.26,48.26,47.09,47.44,44597,0
+VVX.US,D,20240708,000000,47.95,48.76,47.95,48.37,44984,0
+VVX.US,D,20240709,000000,48.22,48.22,47.37,47.44,45467,0
+VVX.US,D,20240710,000000,47.91,48.1309,47.49,47.92,39140,0
+VVX.US,D,20240711,000000,48.43,49.97,48.29,49.45,71118,0
+VVX.US,D,20240712,000000,50.03,50.3282,49.275,49.75,60715,0
+VVX.US,D,20240715,000000,50.37,51.19,49.57,50.62,102732,0
+VVX.US,D,20240716,000000,51.19,52.62,50.83,52.47,124092,0
+VVX.US,D,20240717,000000,52.38,53,52.04,52.15,85715,0
+VVX.US,D,20240718,000000,51.7,52.695,51.46,51.47,61143,0
+VVX.US,D,20240719,000000,51.38,51.48,50.08,50.4,75405,0
+VVX.US,D,20240722,000000,50.38,52.9,50.185,52.66,67367,0
+VVX.US,D,20240723,000000,52.43,53.748,51.795,52.7,75160,0
+VVX.US,D,20240724,000000,52.65,52.74,51.59,51.62,52912,0
+VVX.US,D,20240725,000000,51.98,52.95,51.56,51.56,56705,0
+VVX.US,D,20240726,000000,52.25,52.315,51.51,51.8,86903,0
+VVX.US,D,20240729,000000,52.17,52.17,51.17,51.51,75894,0
+VVX.US,D,20240730,000000,51.97,52.69,51.48,51.73,65964,0
+VVX.US,D,20240731,000000,52.11,52.81,51.4,52.13,56080,0
+VVX.US,D,20240801,000000,52.21,52.21,49.7,50.31,71612,0
+VVX.US,D,20240802,000000,48.91,49.505,47.99,48.09,86353,0
+VVX.US,D,20240805,000000,45.73,47.57,45.4041,47.05,102449,0
+VVX.US,D,20240806,000000,48.84,50.542,44.83,45.75,131103,0
+VVX.US,D,20240807,000000,45.75,45.97,45.085,45.9,83806,0
+VVX.US,D,20240808,000000,46.51,47.99,45.99,47.39,55883,0
+VVX.US,D,20240809,000000,47.78,47.79,46.11,46.96,75426,0
+VVX.US,D,20240812,000000,47.39,48.37,46.335,47.14,101571,0
+VVX.US,D,20240813,000000,47.71,48.27,46.79,48.26,63487,0
+VVX.US,D,20240814,000000,48.06,48.165,47.07,47.21,46118,0
+VVX.US,D,20240815,000000,48.29,48.29,47.305,47.75,79470,0
+VVX.US,D,20240816,000000,47.78,48.6,47.73,47.9,125120,0
+VVX.US,D,20240819,000000,47.88,48.14,47.73,47.8,77817,0
+VVX.US,D,20240820,000000,47.47,47.47,46.63,46.83,58188,0
+VVX.US,D,20240821,000000,50.01,53.18,49.76,53.12,212658,0
+VVX.US,D,20240822,000000,53.12,55.25,52.66,55.2,151043,0
+VVX.US,D,20240823,000000,55.85,57.42,55.28,57.09,127520,0
+VVX.US,D,20240826,000000,57.35,58.25,55.77,56.64,131106,0
+VVX.US,D,20240827,000000,56.19,56.34,55.26,55.92,85740,0
+VVX.US,D,20240828,000000,55.44,56.55,55.0019,56.25,49731,0
+VVX.US,D,20240829,000000,56.56,57.18,55.8,56.12,87286,0
+VVX.US,D,20240830,000000,56.63,56.92,55.9,56.65,85228,0
+VVX.US,D,20240903,000000,56.27,56.545,53.665,54.53,62937,0
+VVX.US,D,20240904,000000,54.08,54.61,53.32,53.35,73235,0
+VVX.US,D,20240905,000000,50.53,50.53,47.99,48.34,866578,0
+VVX.US,D,20240906,000000,48.19,48.74,47.5,47.5,375550,0
+VVX.US,D,20240909,000000,49.23,50.28,48.06,48.57,357290,0
+VVX.US,D,20240910,000000,49.28,49.59,48.5,48.7,208413,0
+VVX.US,D,20240911,000000,48.09,48.74,47.05,48.41,139648,0
+VVX.US,D,20240912,000000,48.5,49.58,48.27,49.57,113702,0
+VVX.US,D,20240913,000000,50.1,51.41,49.7264,50.71,132762,0
+VVX.US,D,20240916,000000,51.1,51.34,50.72,51.32,100990,0
+VVX.US,D,20240917,000000,51.35,52.52,51.03,52.24,148017,0
+VVX.US,D,20240918,000000,52.61,52.81,51.3,51.41,147114,0
+VVX.US,D,20240919,000000,52.37,54.49,52.04,54.46,141034,0
+VVX.US,D,20240920,000000,54.13,55.4699,53.335,54.6,375411,0
+VVX.US,D,20240923,000000,55.2,55.2,54.14,55.12,183709,0
+VVX.US,D,20240924,000000,55.37,55.61,54.335,55.27,115667,0
+VVX.US,D,20240925,000000,55.32,55.43,54.725,54.73,119760,0
+VVX.US,D,20240926,000000,55.2,55.52,54.65,55.07,167360,0
+VVX.US,D,20240927,000000,55.27,55.78,55,55.55,137217,0
+VVX.US,D,20240930,000000,55.3,55.95,54.965,55.86,164957,0
+VVX.US,D,20241001,000000,56,57,55.05,56.67,171568,0
+VVX.US,D,20241002,000000,56.77,57.58,56.2,57.09,103401,0
+VVX.US,D,20241003,000000,57.04,57.91,56.6125,57.75,141950,0
+VVX.US,D,20241004,000000,58.79,58.79,57.3,58.55,123252,0
+VVX.US,D,20241007,000000,58.12,59.59,58.12,59.29,148801,0
+VVX.US,D,20241008,000000,59.48,59.75,58.62,59.17,187946,0
+VVX.US,D,20241009,000000,59.64,61.4511,59.58,60.29,221523,0
+VVX.US,D,20241010,000000,59.83,60.3,58.55,59.44,252410,0
+VVX.US,D,20241011,000000,60.73,64.2,60.66,64,235296,0
+VVX.US,D,20241014,000000,63.81,65.59,63.24,65.14,119433,0
+VVX.US,D,20241015,000000,65.33,65.4471,62.94,62.95,126114,0
+VVX.US,D,20241016,000000,63.13,64.28,62.96,63.93,97611,0
+VVX.US,D,20241017,000000,63.83,64.62,63.1828,63.68,104565,0
+VVX.US,D,20241018,000000,64,64.335,63.04,63.79,96857,0
+VVX.US,D,20241021,000000,63.9,64.108,62.38,63.04,62453,0
+VVX.US,D,20241022,000000,62.84,63.205,62.2101,62.73,77547,0
+VVX.US,D,20241023,000000,62.42,63.49,61.8053,62.24,61900,0
+VVX.US,D,20241024,000000,62.69,63.415,61.77,62.18,57899,0
+VVX.US,D,20241025,000000,62.88,63.36,61.96,62.21,68530,0
+VVX.US,D,20241028,000000,62.74,63.51,62.1,62.82,50992,0
+VVX.US,D,20241029,000000,62.55,62.975,62.08,62.55,77075,0
+VVX.US,D,20241030,000000,62.42,63.86,62.42,62.6,69134,0
+VVX.US,D,20241031,000000,62.42,62.555,61.488,61.6,75176,0
+VVX.US,D,20241101,000000,62.08,63.01,61.39,61.46,75608,0
+VVX.US,D,20241104,000000,62,63.0037,61.84,61.91,84045,0
+VVX.US,D,20241105,000000,66,66,58.9,62.68,449486,0
+VVX.US,D,20241106,000000,64.94,69.27,63.895,68.82,312183,0
+VVX.US,D,20241107,000000,69.07,69.07,66.22,66.59,165010,0
+VVX.US,D,20241108,000000,66.54,67.7,65.76,66.52,167183,0
+VVX.US,D,20241111,000000,67.6,69.75,66.76,68.7,172265,0
+VVX.US,D,20241112,000000,68.53,69.11,67.52,67.69,84773,0
+VVX.US,D,20241113,000000,62.75,62.75,59.94,60.67,1519762,0
+VVX.US,D,20241114,000000,60.85,61.255,58.45,59.42,891724,0
+VVX.US,D,20241115,000000,59.11,59.43,56.34,56.96,600185,0
+VVX.US,D,20241118,000000,56.88,57.55,55.67,57.44,266035,0
+VVX.US,D,20241119,000000,57.3,59.61,57.16,59.53,230900,0
+VVX.US,D,20241120,000000,59.435,61.96,59.435,61.82,262289,0
+VVX.US,D,20241121,000000,61.825,62.14,60.45,61.16,158760,0
+VVX.US,D,20241122,000000,61.53,62.22,60.17,60.69,265384,0
+VVX.US,D,20241125,000000,62.26,62.28,60.37,60.6,336053,0
+VVX.US,D,20241126,000000,60.41,60.92,59.57,60.21,286951,0
+VVX.US,D,20241127,000000,60.33,60.95,59.86,60.29,167229,0
+VVX.US,D,20241129,000000,60.31,61.29,60.02,60.25,85160,0
+VVX.US,D,20241202,000000,60,60.88,59.37,59.59,541827,0
+VVX.US,D,20241203,000000,59.49,60.07,58.2,60.07,211615,0
+VVX.US,D,20241204,000000,60.17,60.52,59.52,59.9,358660,0
+VVX.US,D,20241205,000000,59.56,60.27,59.415,60.25,232839,0
+VVX.US,D,20241206,000000,60.55,61.37,59.93,61.17,189655,0
+VVX.US,D,20241209,000000,61.52,61.8,58.79,58.82,223187,0
+VVX.US,D,20241210,000000,58.58,59.995,58.35,59.49,266406,0
+VVX.US,D,20241211,000000,60.86,60.86,59.04,59.32,189550,0
+VVX.US,D,20241212,000000,58.01,58.08,54.72,55.4,354886,0
+VVX.US,D,20241213,000000,55.4,55.93,53.84,55.81,188554,0
+VVX.US,D,20241216,000000,55.775,57.135,55.22,57.06,273778,0
+VVX.US,D,20241217,000000,56.785,56.785,55.11,56.19,239136,0
+VVX.US,D,20241218,000000,56.88,57.66,52.805,53.11,261033,0
+VVX.US,D,20241219,000000,52.0621,53.19,47.31,49.04,729321,0
+VVX.US,D,20241220,000000,48.1,50.22,48.06,49.01,1056201,0
+VVX.US,D,20241223,000000,48.0701,48.94,47.44,48.44,187906,0
+VVX.US,D,20241224,000000,47.65,48.2275,47.36,47.4,101678,0
+VVX.US,D,20241226,000000,47.35,48.3,46.91,47.55,268860,0
+VVX.US,D,20241227,000000,47.185,47.64,46.52,46.98,238608,0
+VVX.US,D,20241230,000000,47.6874,48.87,46.48,48.21,237831,0
+VVX.US,D,20241231,000000,48.18,48.56,47.24,47.83,158952,0
+VVX.US,D,20250102,000000,47.5201,48.825,47.45,47.59,184083,0
+VVX.US,D,20250103,000000,47.87,48.38,47.01,48.2,249305,0
+VVX.US,D,20250106,000000,48.7,49.1,46.87,46.92,171747,0
+VVX.US,D,20250107,000000,47.5,47.5,46,46.94,198021,0
+VVX.US,D,20250108,000000,46.225,47.17,45.66,47.17,215858,0
+VVX.US,D,20250110,000000,46.53,46.88,45.48,46.77,169982,0
+VVX.US,D,20250113,000000,46,47.61,45.89,47.55,159223,0
+VVX.US,D,20250114,000000,47.905,49.26,47.56,49.25,203299,0
+VVX.US,D,20250115,000000,50.44,51.87,49.72,51.79,233215,0
+VVX.US,D,20250116,000000,51.54,51.77,50.45,51.68,241528,0
+VVX.US,D,20250117,000000,51.75,52.93,51.25,52.93,135061,0
+VVX.US,D,20250121,000000,54.045,55.42,53.7001,55.16,374560,0
+VVX.US,D,20250122,000000,55.18,55.48,53.8,54.07,351270,0
+VVX.US,D,20250123,000000,54.02,54.515,52.9,53.68,328698,0
+VVX.US,D,20250124,000000,53.415,53.69,52.74,53.12,127956,0
+VVX.US,D,20250127,000000,52.465,54.22,52.465,53.56,236946,0
+VVX.US,D,20250128,000000,54.17,54.38,51.78,51.98,228336,0
+VVX.US,D,20250129,000000,52.315,53.02,51.3011,51.8,146221,0
+VVX.US,D,20250130,000000,51.6,53.01,51.38,51.64,176518,0
+VVX.US,D,20250131,000000,51.68,52.9,51.17,52.13,209843,0
+VVX.US,D,20250203,000000,51.18,52.26,50.635,51.27,100748,0
+VVX.US,D,20250204,000000,51.46,51.9536,50.91,51.46,84507,0
+VVX.US,D,20250205,000000,52.025,52.69,51.365,51.86,102545,0
+VVX.US,D,20250206,000000,52.43,52.43,49.99,50.98,118596,0
+VVX.US,D,20250207,000000,51,51.07,49.14,49.92,132000,0
+VVX.US,D,20250210,000000,50.34,50.89,49.8,50.01,116447,0
+VVX.US,D,20250211,000000,49.74,50.48,49.035,49.12,152425,0
+VVX.US,D,20250212,000000,47.78,48.59,47.33,47.47,162763,0
+VVX.US,D,20250213,000000,47.39,48.07,45.995,46.47,271073,0
+VVX.US,D,20250214,000000,46.537,46.7138,44.7,44.93,234907,0
+VVX.US,D,20250218,000000,44.93,45.7025,44.08,44.93,238911,0
+VVX.US,D,20250219,000000,44.748,45.4,44.045,44.26,219574,0
+VVX.US,D,20250220,000000,44.54,44.54,41.92,43.1,202422,0
+VVX.US,D,20250221,000000,43.2,43.81,41.83,42.08,200637,0
+VVX.US,D,20250224,000000,42.85,42.87,41.075,42.05,329731,0
+VVX.US,D,20250225,000000,45.04,50,45.04,48.67,1015556,0
+VVX.US,D,20250226,000000,49.49,49.49,46.865,47.24,306452,0
+VVX.US,D,20250227,000000,47.05,47.22,46.3,47.05,191920,0
+VVX.US,D,20250228,000000,46.75,47.185,45.89,46.92,306609,0
+VVX.US,D,20250303,000000,46.4682,47.2,45.07,45.8,292134,0
+VVX.US,D,20250304,000000,45.01,46.39,44.355,45.38,261209,0
+VVX.US,D,20250305,000000,45.51,47.12,45.205,47.12,269633,0
+VVX.US,D,20250306,000000,46.2,46.57,45.13,46.21,346566,0
+VVX.US,D,20250307,000000,46.53,47.46,46,46.94,264420,0
+VVX.US,D,20250310,000000,46.28,47.58,45.72,46.98,330211,0
+VVX.US,D,20250311,000000,47.38,48.59,46.66,47.75,231774,0
+VVX.US,D,20250312,000000,48.475,49.12,47.32,48.48,340513,0
+VVX.US,D,20250313,000000,48.54,49.67,48.32,48.62,263332,0
+VVX.US,D,20250314,000000,48.56,49.865,48.24,48.99,322126,0
+VVX.US,D,20250317,000000,49.77,51.45,48.48,49.15,340201,0
+VVX.US,D,20250318,000000,48.7,52.13,48.3,51.5,442872,0
+VVX.US,D,20250319,000000,51.735,52.2,50.815,51.85,286415,0
+VVX.US,D,20250320,000000,51.165,52.2,50.44,51.59,385354,0
+VVX.US,D,20250321,000000,50.915,51.31,49.12,49.17,1164503,0
+VVX.US,D,20250324,000000,49.7,50.75,49.27,50.65,182095,0
+VVX.US,D,20250325,000000,49.99,50.94,49.99,50.86,202062,0
+VVX.US,D,20250326,000000,52.56,52.58,50.44,50.84,233042,0
+VVX.US,D,20250327,000000,50.85,51.69,50.08,51.01,176988,0
+VVX.US,D,20250328,000000,50.955,51.02,48.96,49.55,160750,0
+VVX.US,D,20250331,000000,48.23,49.53,48.12,49.05,194385,0
+VVX.US,D,20250401,000000,48.47,49.46,47.74,48.79,127060,0
+VVX.US,D,20250402,000000,48.065,51.96,48.01,50.86,378374,0
+VVX.US,D,20250403,000000,49.87,49.97,47.6,48.34,189708,0
+VVX.US,D,20250404,000000,46.7907,47.14,44.42,45.46,258973,0
+VVX.US,D,20250407,000000,44.86,46.88,42.09,45.37,213827,0
+VVX.US,D,20250408,000000,46.89,47.52,44.82,45.66,227014,0
+VVX.US,D,20250409,000000,45.595,50.49,44.63,49.72,287325,0
+VVX.US,D,20250410,000000,48.49,49.34,47.28,48.44,213986,0
+VVX.US,D,20250411,000000,48.675,50.21,47.47,49.89,142202,0
+VVX.US,D,20250414,000000,49.674,50.61,49.0996,50,146806,0
+VVX.US,D,20250415,000000,49.56,50.22,48.411,48.73,112297,0
+VVX.US,D,20250416,000000,48.89,48.91,47.21,48.46,124437,0
+VVX.US,D,20250417,000000,48.68,48.93,47.82,48.34,152981,0
+VVX.US,D,20250421,000000,47.5511,48.4,46.29,46.83,161234,0
+VVX.US,D,20250422,000000,46.955,48.19,46.31,47.4,162133,0
+VVX.US,D,20250423,000000,48.92,49.22,47.56,47.73,118365,0
+VVX.US,D,20250424,000000,47.445,49.89,47.31,49.43,164026,0
+VVX.US,D,20250425,000000,49.35,50.1,48.6415,49.81,96380,0
+VVX.US,D,20250428,000000,49.82,50.63,49.245,50.05,107756,0
+VVX.US,D,20250429,000000,50.45,50.84,49.725,50.22,109130,0
+VVX.US,D,20250430,000000,50.145,50.145,49.04,49.76,89210,0
+VVX.US,D,20250501,000000,49.845,50.06,48.88,49.46,85765,0
+VVX.US,D,20250502,000000,49.685,50.41,49.135,49.43,197210,0
+VVX.US,D,20250505,000000,49.295,50.055,48.92,48.92,131377,0
+VVX.US,D,20250506,000000,45.93,48.75,45.23,47.91,352170,0
+VVX.US,D,20250507,000000,48.575,49.41,48.02,48.8,191696,0
+VVX.US,D,20250508,000000,49.444,50.79,48.565,50.7,186626,0
+VVX.US,D,20250509,000000,50.7,50.815,49.64,50.6,123294,0
+VVX.US,D,20250512,000000,52.88,53,50.81,51.41,219704,0
+VVX.US,D,20250513,000000,51.62,52.575,51.05,52,145919,0
+VVX.US,D,20250514,000000,51.455,52.31,51.005,51.84,181519,0
+VVX.US,D,20250515,000000,51.619,52.5,51.45,52.31,153453,0
+VVX.US,D,20250516,000000,48.78,48.8,47.07,48.02,1396138,0
+VVX.US,D,20250519,000000,47.33,48.44,47.04,48.04,247447,0
+VVX.US,D,20250520,000000,47.94,49.2099,47.76,48.34,412531,0
+VVX.US,D,20250521,000000,48.3007,48.3007,46.61,47.08,280619,0
+VVX.US,D,20250522,000000,48.41,48.41,46,46.43,296766,0
+VVX.US,D,20250523,000000,46.3422,46.435,45.245,45.42,268379,0
+VVX.US,D,20250527,000000,46.1199,47.725,46.015,47.39,285220,0
+VVX.US,D,20250528,000000,47.46,48,45.44,45.44,245012,0
+VVX.US,D,20250529,000000,45.5,46.09,45.21,45.3,168309,0
+VVX.US,D,20250530,000000,45.05,45.41,44.025,45.28,280607,0
+VVX.US,D,20250602,000000,45.1,45.29,43.42,43.76,218620,0
+VVX.US,D,20250603,000000,44.365,45.0425,43.63,44.82,284094,0
+VVX.US,D,20250604,000000,45.1916,45.37,44.08,44.34,297911,0
+VVX.US,D,20250605,000000,44.74,44.74,43.775,44.49,135221,0
+VVX.US,D,20250606,000000,45.09,45.34,44.685,45.03,137778,0
+VVX.US,D,20250609,000000,45.5,45.65,44.725,44.93,162143,0
+VVX.US,D,20250610,000000,44.8901,45.18,44.12,44.62,242445,0
+VVX.US,D,20250611,000000,44.67,45.28,43.76,44.85,163665,0
+VVX.US,D,20250612,000000,44.65,45.47,44.5,45.25,196190,0
+VVX.US,D,20250613,000000,44.775,45.42,44.37,44.57,161362,0
+VVX.US,D,20250616,000000,44.67,45.48,44.3,44.53,236126,0
+VVX.US,D,20250617,000000,44.11,45.04,43.8,44.54,263480,0
+VVX.US,D,20250618,000000,44.515,45.4499,44.41,44.96,243097,0
+VVX.US,D,20250620,000000,45.16,46.02,44.58,44.75,533828,0
+VVX.US,D,20250623,000000,44.755,45.8,44.5056,45.74,244981,0
+VVX.US,D,20250624,000000,46.12,47.46,45.65,47,230004,0
+VVX.US,D,20250625,000000,46.62,46.93,46.332,46.69,186119,0
+VVX.US,D,20250626,000000,46.6189,48.48,46.6189,48.47,206146,0
+VVX.US,D,20250627,000000,48.875,49.3459,48.01,48.3,640554,0
+VVX.US,D,20250630,000000,48.785,49,47.73,48.55,215067,0
+VVX.US,D,20250701,000000,48.2,49.73,48.0145,49.01,218733,0
+VVX.US,D,20250702,000000,49.105,49.53,48.57,49.44,317477,0
+VVX.US,D,20250703,000000,49.91,50.245,49.11,49.38,98018,0
+VVX.US,D,20250707,000000,49.06,49.88,49.01,49.67,278110,0
+VVX.US,D,20250708,000000,49.495,50.24,49.11,49.23,307504,0
+VVX.US,D,20250709,000000,49.635,49.79,48.835,49.43,197084,0
+VVX.US,D,20250710,000000,49.18,50.285,49.18,49.72,189880,0
+VVX.US,D,20250711,000000,49.81,50.09,48.505,48.53,186051,0
+VVX.US,D,20250714,000000,48.04,49.21,47.84,48.9,172828,0
+VVX.US,D,20250715,000000,48.91,49.02,46.69,46.71,235221,0
+VVX.US,D,20250716,000000,46.83,47.1545,46.07,46.71,174372,0
+VVX.US,D,20250717,000000,46.975,48.275,46.975,47.54,153395,0
+VVX.US,D,20250718,000000,47.55,48.24,46.685,47.28,182065,0
+VVX.US,D,20250721,000000,47.71,48.235,47.055,47.14,157981,0
+VVX.US,D,20250722,000000,46.9,48,46.82,47.26,195853,0
+VVX.US,D,20250723,000000,47.97,48.94,47.53,48.94,141151,0
+VVX.US,D,20250724,000000,48.9,49.73,48.34,48.34,179607,0
+VVX.US,D,20250725,000000,48.345,48.7,47.35,48.47,154715,0
+VVX.US,D,20250728,000000,48.62,49,47.81,48.99,127352,0
+VVX.US,D,20250729,000000,49.11,49.535,48.235,48.43,116188,0
+VVX.US,D,20250730,000000,48.46,48.62,46.99,47.25,115096,0
+VVX.US,D,20250731,000000,46.89,47.645,46.76,47.38,140300,0
+VVX.US,D,20250801,000000,46.915,47.9108,46.27,47.34,265439,0
+VVX.US,D,20250804,000000,47.94,49.21,47.37,48.5,302039,0
+VVX.US,D,20250805,000000,53.83,57.04,53.045,55.88,1165537,0
+VVX.US,D,20250806,000000,55.57,55.87,53.51,54.78,646165,0
+VVX.US,D,20250807,000000,55.1,55.12,52.37,53.31,449024,0
+VVX.US,D,20250808,000000,50.14,52.165,49.59,50.78,1060748,0
+VVX.US,D,20250811,000000,51.41,53.165,51.24,52.93,487681,0
+VVX.US,D,20250812,000000,53.89,54.61,52.895,54.56,361171,0
+VVX.US,D,20250813,000000,57.61,60.54,57,60.17,758213,0
+VVX.US,D,20250814,000000,61.87,63.3331,60.05,60.09,912082,0
+VVX.US,D,20250815,000000,63.715,63.74,60.31,61.55,547401,0
+VVX.US,D,20250818,000000,63.22,63.31,61.15,61.81,382277,0
+VVX.US,D,20250819,000000,61.5,61.745,59.0203,59.48,331569,0
+VVX.US,D,20250820,000000,59.245,59.6801,56.84,56.94,273469,0
+VVX.US,D,20250821,000000,57.015,57.9311,56.6,57.75,224565,0
+VVX.US,D,20250822,000000,57.85,59.2399,56.78,58.86,547143,0
+VVX.US,D,20250825,000000,58.91,60.095,57.78,57.79,324696,0
+VVX.US,D,20250826,000000,58.17,59.78,57.871,58,355179,0
+VVX.US,D,20250827,000000,57.935,58.745,57.59,58.4,281751,0
+VVX.US,D,20250828,000000,58.775,58.96,57.375,57.76,237374,0
+VVX.US,D,20250829,000000,57.7,58.05,56.76,57.5,297251,0
+VVX.US,D,20250902,000000,56.9293,58,56.485,56.96,290357,0
+VVX.US,D,20250903,000000,56.74,57.355,55.24,55.27,253074,0
+VVX.US,D,20250904,000000,55.01,55.89,54.51,55.45,233853,0
+VVX.US,D,20250905,000000,55.765,56.96,54.8,56.68,358385,0
+VVX.US,D,20250908,000000,56.885,57.07,55.54,55.94,289619,0
+VVX.US,D,20250909,000000,55.81,55.81,54.05,54.65,219434,0
+VVX.US,D,20250910,000000,54.64,55.33,54.385,54.95,194021,0
+VVX.US,D,20250911,000000,53.85,55.58,53.01,54.65,1146030,0
+VVX.US,D,20250912,000000,54.61,55,53.955,54.08,356704,0
+VVX.US,D,20250915,000000,54.51,55,53.75,54.42,417062,0
+VVX.US,D,20250916,000000,54.43,56.64,54.0384,56.62,445007,0
+VVX.US,D,20250917,000000,56.63,58.31,56.62,57.2,393509,0
+VVX.US,D,20250918,000000,59.91,60.07,58.79,59.21,401489,0
+VVX.US,D,20250919,000000,59.23,59.7,54.91,55,1273751,0
+VVX.US,D,20250922,000000,55.545,57.48,54.8387,57.13,402584,0
+VVX.US,D,20250923,000000,57.275,58.24,56.19,56.51,230971,0
+VVX.US,D,20250924,000000,56.81,57.04,55.31,55.86,183339,0
+VVX.US,D,20250925,000000,55.34,55.83,53.49,53.74,230850,0
+VVX.US,D,20250926,000000,54.065,55.245,53.59,54.8,415532,0
+VVX.US,D,20250929,000000,55.445,56.84,55.19,56.32,358416,0
+VVX.US,D,20250930,000000,56.99,58.14,56.32,58.09,394465,0
+VVX.US,D,20251001,000000,58.22,58.64,57.23,58.08,343399,0
+VVX.US,D,20251002,000000,58.01,59.24,57.38,58.55,198309,0
+VVX.US,D,20251003,000000,58.84,60.25,58.6881,59.62,304840,0
+VVX.US,D,20251006,000000,59.63,60.63,59.3925,60.26,169764,0
+VVX.US,D,20251007,000000,59.7355,60.61,59.21,59.21,163116,0
+VVX.US,D,20251008,000000,59.305,60.16,59.305,59.95,143455,0
+VVX.US,D,20251009,000000,60.18,60.2,58.02,58.35,138074,0
+VVX.US,D,20251010,000000,58.61,58.81,55.75,55.76,157057,0
+VVX.US,D,20251013,000000,56.95,57.6859,56.26,57.31,157536,0
+VVX.US,D,20251014,000000,56.915,58.565,56.0101,58.37,151682,0
+VVX.US,D,20251015,000000,58.49,59.39,56.73,57.58,159483,0
+VVX.US,D,20251016,000000,58.18,58.73,56.575,56.99,203668,0
+VVX.US,D,20251017,000000,56.185,57.255,55.89,56.24,187858,0
+VVX.US,D,20251020,000000,57.39,59.07,57.355,58.97,173494,0
+VVX.US,D,20251021,000000,58.585,59.65,58.1609,59.52,190518,0
+VVX.US,D,20251022,000000,59.36,59.43,57.87,58.19,235693,0
+VVX.US,D,20251023,000000,58.88,60.49,58.5,60.11,193163,0
+VVX.US,D,20251024,000000,60.85,61.5,60,61.36,194116,0
+VVX.US,D,20251027,000000,61.36,61.9,58.51,60.29,320072,0
+VVX.US,D,20251028,000000,60.63,61.19,59.55,59.72,256209,0
+VVX.US,D,20251029,000000,59,59.49,56.57,57.06,192384,0
+VVX.US,D,20251030,000000,56.3487,57.83,56.3487,57.01,142543,0
+VVX.US,D,20251031,000000,56.515,57.53,55.75,57.09,170709,0
+VVX.US,D,20251103,000000,57.065,58.99,55.72,58.41,599789,0
+VVX.US,D,20251104,000000,57.855,58.805,51.5601,57.11,814255,0
+VVX.US,D,20251105,000000,56.905,58.02,55.82,56.25,419044,0
+VVX.US,D,20251106,000000,56.005,56.94,55.07,56.54,476123,0
+VVX.US,D,20251107,000000,55.65,56.28,53.825,55.79,181965,0
+VVX.US,D,20251110,000000,55.96,56.27,54.79,56.23,290474,0
+VVX.US,D,20251111,000000,56.25,57.665,55.315,56.41,267851,0
+VVX.US,D,20251112,000000,56.25,56.87,55.21,55.5,927509,0
+VVX.US,D,20251113,000000,55.05,56.01,53.72,54.34,537113,0
+VVX.US,D,20251114,000000,53.61,55.11,53.46,54.24,346166,0
+VVX.US,D,20251117,000000,54.115,54.71,53.31,53.36,221288,0
+VVX.US,D,20251118,000000,52.83,53.05,52.121,52.19,227214,0
+VVX.US,D,20251119,000000,52.26,53.44,51.47,52.82,216011,0
+VVX.US,D,20251120,000000,53.28,54.425,51.895,52.16,210904,0
+VVX.US,D,20251121,000000,52.04,53.12,51.22,52.26,331238,0
+VVX.US,D,20251124,000000,52.26,53.39,50.8888,52.86,283696,0
+VVX.US,D,20251125,000000,52.345,55.1,52.345,54.92,263504,0
+VVX.US,D,20251126,000000,54.945,55.5872,54.53,54.57,193764,0
+VVX.US,D,20251128,000000,54.945,55.13,54.5,54.85,362379,0
+VVX.US,D,20251201,000000,54.56,55.69,54.07,54.57,235948,0
+VVX.US,D,20251202,000000,55,55.7,54.49,55.02,244988,0
+VVX.US,D,20251203,000000,55.07,56.09,54.89,56.03,257444,0
+VVX.US,D,20251204,000000,56.03,57.305,55.614,56.79,167349,0
+VVX.US,D,20251205,000000,56.42,56.79,54.97,55.55,163599,0
+VVX.US,D,20251208,000000,56.9339,56.9339,54.21,54.96,265513,0
+VVX.US,D,20251209,000000,55.17,55.8,54.68,54.94,234124,0
+VVX.US,D,20251210,000000,54.89,58.315,54.44,57.2,375619,0
+VVX.US,D,20251211,000000,55.795,56.1,53.805,55,870066,0
+VVX.US,D,20251212,000000,54.63,55.5,54.56,54.7,505782,0
+VVX.US,D,20251215,000000,54.69,55.395,54.18,55.37,646278,0
+VVX.US,D,20251216,000000,55.45,56.01,54.15,55.48,332632,0
+VVX.US,D,20251217,000000,55.18,55.88,54.3,54.7,291796,0
+VVX.US,D,20251218,000000,54.95,55.935,53.155,53.24,319682,0
+VVX.US,D,20251219,000000,53.08,54.4,52.21,53.48,1125235,0
+VVX.US,D,20251222,000000,53.76,56.49,53.76,55.52,373135,0
+VVX.US,D,20251223,000000,55.76,56.4299,54.97,55.21,211392,0
+VVX.US,D,20251224,000000,55.075,55.94,55.05,55.55,99429,0
+VVX.US,D,20251226,000000,55.72,56.12,55.16,55.75,223235,0
+VVX.US,D,20251229,000000,55.75,56.38,55.21,55.67,236767,0
+VVX.US,D,20251230,000000,55.55,56.19,55.11,55.28,274708,0
+VVX.US,D,20251231,000000,55.4,55.5481,54.335,54.55,231269,0
+VVX.US,D,20260102,000000,54.29,56,54.09,55.56,463109,0
+VVX.US,D,20260105,000000,55.605,60.11,55.45,59.92,556432,0
+VVX.US,D,20260106,000000,59.695,60.53,58.53,60.07,435555,0
+VVX.US,D,20260107,000000,60.225,60.76,58.77,58.79,337971,0
+VVX.US,D,20260108,000000,60.1,62.25,60.1,60.8,501341,0
+VVX.US,D,20260109,000000,60.71,62.945,60.71,62.78,294190,0
+VVX.US,D,20260112,000000,63.48,65.5,62.915,65.05,500061,0
+VVX.US,D,20260113,000000,66.48,66.48,64.6801,65.52,284369,0
+VVX.US,D,20260114,000000,64.01,66.97,63.85,66.85,427353,0
+VVX.US,D,20260115,000000,67.335,67.42,65.36,67.28,412631,0
+VVX.US,D,20260116,000000,67.01,68.4681,67,67.98,324617,0
+VVX.US,D,20260120,000000,66.99,69.69,66.04,67.28,696704,0
+VVX.US,D,20260121,000000,68.385,69.2,66.92,68.48,381149,0
+VVX.US,D,20260122,000000,69,70.44,68.335,69.73,280238,0
+VVX.US,D,20260123,000000,71,71.4,69.5,69.9,289560,0
+VVX.US,D,20260126,000000,69,69.75,67.91,68.31,287247,0
+VVX.US,D,20260127,000000,67.59,69.625,66.62,68.79,434690,0
+VVX.US,D,20260128,000000,68.7,68.9737,66.57,67.9,359732,0
+VVX.US,D,20260129,000000,68.395,69.615,67.442,68.39,361613,0
+VVX.US,D,20260130,000000,67.53,69.13,66.77,68.83,569251,0
+VVX.US,D,20260202,000000,67.31,68.12,66.04,66.25,676216,0
+VVX.US,D,20260203,000000,66.735,67.07,65,66.4,381154,0
+VVX.US,D,20260204,000000,66.52,66.52,64.5935,65.27,283296,0
+VVX.US,D,20260205,000000,64.625,65.945,63.32,63.98,471019,0
+VVX.US,D,20260206,000000,65,67.42,64.96,67.29,312674,0
+VVX.US,D,20260209,000000,67.98,69.5,67.315,69.05,394193,0
+VVX.US,D,20260210,000000,69.255,69.255,67.62,68.23,289455,0
+VVX.US,D,20260211,000000,68.695,69.5,65.04,65.37,364770,0
+VVX.US,D,20260212,000000,65.84,68.03,62.73,63.77,402245,0
+VVX.US,D,20260213,000000,63.68,65.7,63.13,65.56,350241,0
+VVX.US,D,20260217,000000,66,67.7,65.09,66.89,403489,0
+VVX.US,D,20260218,000000,67.76,70.22,67.76,69.08,243549,0
diff --git a/daily/us/nyse stocks/2/w.us.txt b/daily/us/nyse stocks/2/w.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..168f02c6f8cfb588bed08ca3cec3b37b14e467f8
--- /dev/null
+++ b/daily/us/nyse stocks/2/w.us.txt	
@@ -0,0 +1,2862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+W.US,D,20141002,000000,36,39.43,34.49,37.72,15992362,0
+W.US,D,20141003,000000,36.25,36.8,31.2,32.18,4069622,0
+W.US,D,20141006,000000,32.33,33.29,32,32.8,802894,0
+W.US,D,20141007,000000,33,34.55,32.69,32.82,937519,0
+W.US,D,20141008,000000,32.82,32.95,30.65,31.05,1020195,0
+W.US,D,20141009,000000,30.97,31.62,26.54,26.71,1774971,0
+W.US,D,20141010,000000,26.85,27.28,24.25,25.87,1337894,0
+W.US,D,20141013,000000,25.57,26.9,25.48,26.41,479079,0
+W.US,D,20141014,000000,26.69,26.84,25.74,26.18,800907,0
+W.US,D,20141015,000000,25.6,25.6,22.56,24.67,1361155,0
+W.US,D,20141016,000000,23.96,24.6,23.27,23.89,620699,0
+W.US,D,20141017,000000,24.39,28.87,24,26.87,801437,0
+W.US,D,20141020,000000,27.33,30.29,26.8,30.02,683740,0
+W.US,D,20141021,000000,30.97,32.15,29.61,30.89,941884,0
+W.US,D,20141022,000000,30.33,30.34,27.15,27.9,951569,0
+W.US,D,20141023,000000,28.05,28.24,25.74,26.01,946168,0
+W.US,D,20141024,000000,26.06,26.28,23.9,25.16,1005890,0
+W.US,D,20141027,000000,26.29,26.9,25.6,26.05,1538928,0
+W.US,D,20141028,000000,26.4,26.4,25.27,25.69,378848,0
+W.US,D,20141029,000000,26.72,26.86,25,25.06,341467,0
+W.US,D,20141030,000000,24.85,25.83,23.78,24.4,758395,0
+W.US,D,20141031,000000,24.82,25.43,24.55,25.1,827128,0
+W.US,D,20141103,000000,25.15,26.05,25,25.72,1020717,0
+W.US,D,20141104,000000,25.69,26.44,25.25,26.03,387577,0
+W.US,D,20141105,000000,26.04,26.3,25.14,25.44,420498,0
+W.US,D,20141106,000000,25.58,26.09,25.2,25.7,313654,0
+W.US,D,20141107,000000,25.67,27.45,25.62,26.01,449503,0
+W.US,D,20141110,000000,26,28.12,25.77,28.1,614490,0
+W.US,D,20141111,000000,27,27.27,23.51,23.66,2331473,0
+W.US,D,20141112,000000,23.5,23.84,20.91,21.31,1659851,0
+W.US,D,20141113,000000,21.56,22.74,21.49,22.01,1143886,0
+W.US,D,20141114,000000,21.66,22.75,21.5,21.57,826254,0
+W.US,D,20141117,000000,21.6,22.29,21.42,21.57,554089,0
+W.US,D,20141118,000000,21.88,22.25,21.4,22.08,483822,0
+W.US,D,20141119,000000,22.12,22.74,21.69,22.29,713502,0
+W.US,D,20141120,000000,22.08,23.1,22,23,457352,0
+W.US,D,20141121,000000,22.74,23.15,22.25,22.28,654054,0
+W.US,D,20141124,000000,22.25,23.1,22.22,23,189780,0
+W.US,D,20141125,000000,23.38,24.31,22.99,23.27,456483,0
+W.US,D,20141126,000000,23.24,23.95,23.07,23.9,166237,0
+W.US,D,20141128,000000,23.97,24.28,23.62,24.26,136826,0
+W.US,D,20141201,000000,23.9,24,22.98,23.01,425839,0
+W.US,D,20141202,000000,23,23.13,21.76,22.05,803356,0
+W.US,D,20141203,000000,21.82,22.57,21.1,21.15,320756,0
+W.US,D,20141204,000000,21.54,21.56,19.05,20.9,876885,0
+W.US,D,20141205,000000,20.61,21.03,20.39,20.73,617334,0
+W.US,D,20141208,000000,20.56,21.34,20.11,21.1,407114,0
+W.US,D,20141209,000000,20.36,21.13,20.29,21,345342,0
+W.US,D,20141210,000000,20.78,20.98,19.5,20.13,418379,0
+W.US,D,20141211,000000,20.41,20.69,19.36,19.38,748688,0
+W.US,D,20141212,000000,19.15,19.2,16.74,18.44,2432336,0
+W.US,D,20141215,000000,18.89,19.82,18.27,19.16,876589,0
+W.US,D,20141216,000000,19.4,19.56,18.39,18.4,461746,0
+W.US,D,20141217,000000,18.97,21.4,18.57,20.71,949152,0
+W.US,D,20141218,000000,21.08,21.17,19.59,20.81,867753,0
+W.US,D,20141219,000000,20.75,21.08,19.8,20.06,2301365,0
+W.US,D,20141222,000000,20.7,21.29,19.81,20.38,946214,0
+W.US,D,20141223,000000,20.62,20.95,20.18,20.79,531544,0
+W.US,D,20141224,000000,20.71,20.77,20.01,20.44,172627,0
+W.US,D,20141226,000000,20.4,20.89,20.19,20.31,144090,0
+W.US,D,20141229,000000,20.44,20.44,19.15,19.44,429558,0
+W.US,D,20141230,000000,19.59,19.82,19.08,19.54,637289,0
+W.US,D,20141231,000000,19.69,20.19,19.06,19.85,425912,0
+W.US,D,20150102,000000,19.99,20.83,19.99,20.78,325290,0
+W.US,D,20150105,000000,20.6,22.04,20.32,22.02,596582,0
+W.US,D,20150106,000000,21.85,22.64,21.69,22.6,1011959,0
+W.US,D,20150107,000000,22.86,22.96,21.99,22.34,899085,0
+W.US,D,20150108,000000,22.34,22.47,20.75,21.4,694004,0
+W.US,D,20150109,000000,21.5,21.68,20.68,20.9,859520,0
+W.US,D,20150112,000000,21.13,22.8,21.1,21.82,875908,0
+W.US,D,20150113,000000,22.24,22.89,21.8,22.21,660673,0
+W.US,D,20150114,000000,22,22.54,21.88,22.22,1026898,0
+W.US,D,20150115,000000,22.4,24.49,22.05,23.28,1500705,0
+W.US,D,20150116,000000,23.16,23.86,22.42,22.5,512472,0
+W.US,D,20150120,000000,22.66,22.87,21.01,21.35,656847,0
+W.US,D,20150121,000000,21.33,21.69,20.46,21.21,433101,0
+W.US,D,20150122,000000,21.21,21.39,20.13,20.52,721937,0
+W.US,D,20150123,000000,20.52,20.65,19.71,20.45,674595,0
+W.US,D,20150126,000000,20.42,20.53,19.86,20.11,518936,0
+W.US,D,20150127,000000,19.69,20.49,19.69,20,652401,0
+W.US,D,20150128,000000,19.73,20.38,19.1,19.34,391992,0
+W.US,D,20150129,000000,19.26,19.3,18.12,19.12,513517,0
+W.US,D,20150130,000000,18.91,19.98,18.91,19.56,570344,0
+W.US,D,20150202,000000,19.53,20.29,19.5,20.09,335286,0
+W.US,D,20150203,000000,20.08,21.36,20.08,21.32,441161,0
+W.US,D,20150204,000000,21.29,21.36,20.59,21.04,275895,0
+W.US,D,20150205,000000,21.06,21.92,21,21.87,816014,0
+W.US,D,20150206,000000,21.77,21.77,20.44,21.4,506426,0
+W.US,D,20150209,000000,21.43,21.53,20.66,21.17,234938,0
+W.US,D,20150210,000000,21.15,21.72,20.65,21.46,475918,0
+W.US,D,20150211,000000,21.55,22.76,21.22,22,510586,0
+W.US,D,20150212,000000,21.87,23.06,20.28,22.97,1242598,0
+W.US,D,20150213,000000,22.88,22.88,21.6,21.96,411873,0
+W.US,D,20150217,000000,22.02,22.22,20.94,22.18,575576,0
+W.US,D,20150218,000000,22.12,22.45,21.62,22.28,401057,0
+W.US,D,20150219,000000,22.3,23.59,21.95,23.45,682688,0
+W.US,D,20150220,000000,23.5,24.66,22.86,24.53,1025012,0
+W.US,D,20150223,000000,24.6,24.93,23.3,24.43,1085983,0
+W.US,D,20150224,000000,24.5,25.21,23.91,24.12,359079,0
+W.US,D,20150225,000000,24.04,24.12,23.4,23.67,447462,0
+W.US,D,20150226,000000,23.58,23.83,23.3,23.5,384321,0
+W.US,D,20150227,000000,23.47,23.93,23.21,23.35,345266,0
+W.US,D,20150302,000000,22.77,23.78,21.93,23.56,769300,0
+W.US,D,20150303,000000,23.54,25.48,23.25,25.25,1707000,0
+W.US,D,20150304,000000,30.5,30.5,28.12,28.9,5394700,0
+W.US,D,20150305,000000,29.81,29.9,26.84,27.78,1372900,0
+W.US,D,20150306,000000,27.52,29.94,27.49,28.81,1679800,0
+W.US,D,20150309,000000,28.79,29.36,28.48,29.04,579600,0
+W.US,D,20150310,000000,28.75,29,27.97,28.26,620000,0
+W.US,D,20150311,000000,27.98,28.85,27.83,28.57,539100,0
+W.US,D,20150312,000000,28.69,29.9,28.57,29.87,598400,0
+W.US,D,20150313,000000,29.96,34,29.54,32.45,2756000,0
+W.US,D,20150316,000000,32.55,34.1,31.87,32.48,1161500,0
+W.US,D,20150317,000000,32.35,32.49,30.62,30.85,630600,0
+W.US,D,20150318,000000,30.86,31.38,30.28,31.26,589600,0
+W.US,D,20150319,000000,31.25,33.86,31.22,33.07,755900,0
+W.US,D,20150320,000000,33.07,33.44,31.6,31.94,1400300,0
+W.US,D,20150323,000000,31.8,32.79,31.51,32.22,554600,0
+W.US,D,20150324,000000,31.99,32.31,30.88,31.4,790800,0
+W.US,D,20150325,000000,31.25,31.39,30.59,30.87,732200,0
+W.US,D,20150326,000000,30.46,31.47,30.3,31.25,317100,0
+W.US,D,20150327,000000,31.25,32.5,31.05,32.33,454100,0
+W.US,D,20150330,000000,32.5,33.67,32.33,33.46,323600,0
+W.US,D,20150331,000000,32.69,33,31.81,32.12,1017000,0
+W.US,D,20150401,000000,30.83,32.21,30.59,31.36,895200,0
+W.US,D,20150402,000000,31,31.5,30.71,30.81,358400,0
+W.US,D,20150406,000000,30.79,31.81,30.51,31.56,773100,0
+W.US,D,20150407,000000,31.12,31.99,30.82,31.74,628962,0
+W.US,D,20150408,000000,31.31,33.29,31.31,32.92,1154700,0
+W.US,D,20150409,000000,32.91,33.28,32,32.78,323009,0
+W.US,D,20150410,000000,32.67,35.34,32.67,33.72,1067900,0
+W.US,D,20150413,000000,33.75,34.84,33.16,34.15,919300,0
+W.US,D,20150414,000000,34.31,34.55,33.6,34.06,523300,0
+W.US,D,20150415,000000,33.81,34.2,33.47,33.79,305384,0
+W.US,D,20150416,000000,33.65,34.74,33.65,34.53,459821,0
+W.US,D,20150417,000000,33.56,33.59,31.73,32.07,725100,0
+W.US,D,20150420,000000,32.21,32.54,31.05,32.15,639456,0
+W.US,D,20150421,000000,32.16,33.22,32.1,32.6,355205,0
+W.US,D,20150422,000000,32.27,32.69,32.02,32.32,359068,0
+W.US,D,20150423,000000,32.31,33.1,32,33.07,253100,0
+W.US,D,20150424,000000,33,34,32.52,32.74,487600,0
+W.US,D,20150427,000000,32.5,34,32.5,33.84,656300,0
+W.US,D,20150428,000000,34.2,34.95,32.63,32.96,816100,0
+W.US,D,20150429,000000,32.77,33.16,32.12,33.1,542100,0
+W.US,D,20150430,000000,32.4,33.88,31.94,32.12,697700,0
+W.US,D,20150501,000000,31.5,32.07,29.69,30.03,1304800,0
+W.US,D,20150504,000000,29.25,29.9,28.68,29.56,969900,0
+W.US,D,20150505,000000,29.42,30.06,29.09,29.33,314000,0
+W.US,D,20150506,000000,29.29,29.56,27.39,27.76,1089874,0
+W.US,D,20150507,000000,27.36,28.8,27.36,28.55,682648,0
+W.US,D,20150508,000000,28.55,31.24,27.97,30.78,2409700,0
+W.US,D,20150511,000000,32.92,34.69,29.21,30.01,4248700,0
+W.US,D,20150512,000000,29.65,30.3,28.84,29.99,1691469,0
+W.US,D,20150513,000000,29.15,30.8,28.7,28.8,989100,0
+W.US,D,20150514,000000,28.68,29.69,28.39,28.51,769400,0
+W.US,D,20150515,000000,28.46,29.47,28.4,29.05,1107461,0
+W.US,D,20150518,000000,29.13,29.14,27.58,28.32,925847,0
+W.US,D,20150519,000000,28.31,29.31,28.31,28.65,532600,0
+W.US,D,20150520,000000,28.62,28.62,27.85,28.34,841700,0
+W.US,D,20150521,000000,28.45,30.5,28.45,29.95,1405800,0
+W.US,D,20150522,000000,30.14,31.21,30.14,30.89,551700,0
+W.US,D,20150526,000000,30.87,30.92,29.3,29.65,599411,0
+W.US,D,20150527,000000,29.7,29.71,29.07,29.52,428200,0
+W.US,D,20150528,000000,29.48,29.84,28.5,29.18,481010,0
+W.US,D,20150529,000000,29.05,29.92,29.05,29.89,623800,0
+W.US,D,20150601,000000,29.56,30,28.6,28.81,940300,0
+W.US,D,20150602,000000,28.73,29.38,28.65,29.26,554832,0
+W.US,D,20150603,000000,30.54,30.88,29.36,30.74,730100,0
+W.US,D,20150604,000000,30.21,31.41,30.16,30.64,469800,0
+W.US,D,20150605,000000,30.58,33.16,30.42,33.06,920600,0
+W.US,D,20150608,000000,33,33.65,32.89,33.55,544000,0
+W.US,D,20150609,000000,33.51,34,33.49,33.71,453248,0
+W.US,D,20150610,000000,33.81,34.28,33.75,34.07,1144402,0
+W.US,D,20150611,000000,34.02,34.3,33.92,34.09,507516,0
+W.US,D,20150612,000000,34.18,34.74,33.85,34.18,534900,0
+W.US,D,20150615,000000,33.25,33.99,32.73,33.16,816100,0
+W.US,D,20150616,000000,33.07,34.3,32.74,34.28,600800,0
+W.US,D,20150617,000000,34.4,35.25,33.84,34.81,961800,0
+W.US,D,20150618,000000,35.25,38.79,35.1,37.53,2092300,0
+W.US,D,20150619,000000,37.69,38.04,37.12,37.97,1177000,0
+W.US,D,20150622,000000,38.43,39.43,38.13,38.79,838800,0
+W.US,D,20150623,000000,38.77,39.19,37.62,37.94,609892,0
+W.US,D,20150624,000000,38.45,38.45,37.22,37.36,271900,0
+W.US,D,20150625,000000,37.06,37.57,36.38,37.24,1030900,0
+W.US,D,20150626,000000,37.36,38.21,36.83,38.18,1173500,0
+W.US,D,20150629,000000,36.95,37.64,36.21,36.79,499700,0
+W.US,D,20150630,000000,36.82,37.78,36.82,37.64,529905,0
+W.US,D,20150701,000000,37.3,38.07,37.14,37.98,710400,0
+W.US,D,20150702,000000,37.96,38.21,37.33,37.7,695800,0
+W.US,D,20150706,000000,37.34,37.5,36.47,36.9,364200,0
+W.US,D,20150707,000000,37.25,37.52,35.91,37.01,302100,0
+W.US,D,20150708,000000,36.28,36.82,35.4,35.45,308000,0
+W.US,D,20150709,000000,35.98,36.87,35.76,36.32,663300,0
+W.US,D,20150710,000000,36.97,38.78,36.62,37.35,978000,0
+W.US,D,20150713,000000,37.7,38.98,37.54,38.15,474400,0
+W.US,D,20150714,000000,38.06,38.91,37.02,38.13,583689,0
+W.US,D,20150715,000000,37.63,38.11,37.05,37.14,381349,0
+W.US,D,20150716,000000,37.45,37.93,37.1,37.23,711300,0
+W.US,D,20150717,000000,37.41,39.73,37.16,38.98,921400,0
+W.US,D,20150720,000000,39.12,40.46,38.41,39.64,612900,0
+W.US,D,20150721,000000,40,40.01,38.68,38.87,387700,0
+W.US,D,20150722,000000,38.84,39.23,37.29,38.02,956300,0
+W.US,D,20150723,000000,38.24,38.93,37.9,38.81,489500,0
+W.US,D,20150724,000000,39.25,39.5,38.56,39.28,498400,0
+W.US,D,20150727,000000,39,39.02,36.85,37.16,444100,0
+W.US,D,20150728,000000,37.36,37.87,36.4,37.86,482800,0
+W.US,D,20150729,000000,37.27,38.08,36.01,37.74,444000,0
+W.US,D,20150730,000000,37.89,38.03,36.14,37.09,291200,0
+W.US,D,20150731,000000,37.6,40,37.16,37.31,559100,0
+W.US,D,20150803,000000,37.25,37.7,36.03,36.76,582608,0
+W.US,D,20150804,000000,36.58,39.5,36.58,38.78,1001900,0
+W.US,D,20150805,000000,38.95,40.51,38.95,39.57,470400,0
+W.US,D,20150806,000000,39.51,39.71,37.08,37.15,697224,0
+W.US,D,20150807,000000,36.45,36.98,35.94,36.52,758800,0
+W.US,D,20150810,000000,36.5,39.11,36.5,38.13,1566200,0
+W.US,D,20150811,000000,37.7,39.4,37.7,38.17,1596381,0
+W.US,D,20150812,000000,44.6,50.62,43.3,48.95,7211400,0
+W.US,D,20150813,000000,49.83,56.84,49.07,53.58,6591200,0
+W.US,D,20150814,000000,51.96,54.85,48.63,49.53,3534300,0
+W.US,D,20150817,000000,49.2,50.83,48.51,50.39,1819000,0
+W.US,D,20150818,000000,49.16,49.95,44.62,45.11,5630500,0
+W.US,D,20150819,000000,45.36,45.8,43.57,43.89,1997500,0
+W.US,D,20150820,000000,43.5,46.86,42.71,43.22,1496600,0
+W.US,D,20150821,000000,42.58,44.83,41.62,43.83,1329400,0
+W.US,D,20150824,000000,38.91,42.98,38.34,40.97,1471425,0
+W.US,D,20150825,000000,42.07,43.89,42,42.32,1449600,0
+W.US,D,20150826,000000,43.25,43.73,39.79,43.05,1255900,0
+W.US,D,20150827,000000,44.05,44.24,40.78,41.74,989800,0
+W.US,D,20150828,000000,41.39,43.47,41.27,42.22,741300,0
+W.US,D,20150831,000000,41.79,41.8,37.09,37.3,3694300,0
+W.US,D,20150901,000000,34.86,37,34.24,36.45,3140300,0
+W.US,D,20150902,000000,36.31,36.83,32.87,36.27,1993700,0
+W.US,D,20150903,000000,36,38,34.77,34.91,1030000,0
+W.US,D,20150904,000000,34.84,36.17,33.87,35.21,1124300,0
+W.US,D,20150908,000000,37.26,38.97,36.68,37.59,1893100,0
+W.US,D,20150909,000000,37.2,37.94,36.01,36.88,1649400,0
+W.US,D,20150910,000000,36.8,37.22,34.59,35.36,1142709,0
+W.US,D,20150911,000000,35.27,35.77,31.72,33.05,1837000,0
+W.US,D,20150914,000000,34.9,34.9,31.65,32.58,1242700,0
+W.US,D,20150915,000000,32.05,33.16,31.17,32.75,1185800,0
+W.US,D,20150916,000000,32.52,34.35,32.02,33.56,1372200,0
+W.US,D,20150917,000000,33.53,34.83,33.27,33.8,628700,0
+W.US,D,20150918,000000,33.17,34.34,32.64,34.14,1412800,0
+W.US,D,20150921,000000,33.78,34.22,32.89,33.99,675800,0
+W.US,D,20150922,000000,33.4,35.25,33.05,34.53,1054700,0
+W.US,D,20150923,000000,34.16,36.04,33.9,35.65,682500,0
+W.US,D,20150924,000000,35.32,36,34.57,35.17,764345,0
+W.US,D,20150925,000000,35.6,36.94,35.04,36,833800,0
+W.US,D,20150928,000000,35.97,36.61,34.41,36.32,655551,0
+W.US,D,20150929,000000,36.33,36.43,33.68,34.17,585300,0
+W.US,D,20150930,000000,34.31,35.31,34.08,35.06,440200,0
+W.US,D,20151001,000000,34.59,36.04,32.56,35.85,1993200,0
+W.US,D,20151002,000000,34.76,36.41,34.12,36.18,422100,0
+W.US,D,20151005,000000,35.99,39.75,35.82,38.1,1200627,0
+W.US,D,20151006,000000,38.52,40.72,38.22,39.35,1321700,0
+W.US,D,20151007,000000,38.77,39.31,37.85,38.26,853400,0
+W.US,D,20151008,000000,37.91,39.92,37.41,39.45,616500,0
+W.US,D,20151009,000000,39.92,39.96,38.9,39.07,606400,0
+W.US,D,20151012,000000,39.36,39.51,37.78,38.41,709184,0
+W.US,D,20151013,000000,37.57,39.9,37.57,38.79,479300,0
+W.US,D,20151014,000000,37.53,40.6,37.53,39.57,756900,0
+W.US,D,20151015,000000,39.58,40.98,39.1,40.79,596900,0
+W.US,D,20151016,000000,41.02,44.16,41.02,42.48,1238600,0
+W.US,D,20151019,000000,42.25,45,41.67,44.91,1218100,0
+W.US,D,20151020,000000,44.94,46.12,42,45.38,1351810,0
+W.US,D,20151021,000000,45.63,45.93,43.98,44.96,935400,0
+W.US,D,20151022,000000,44.97,45.34,42.84,44.06,778400,0
+W.US,D,20151023,000000,44.65,44.65,41.04,41.27,737100,0
+W.US,D,20151026,000000,41,41.5,40.05,40.79,539800,0
+W.US,D,20151027,000000,40.76,41.79,40.11,41.65,697200,0
+W.US,D,20151028,000000,41.65,43.45,41.21,43.13,540600,0
+W.US,D,20151029,000000,44,45.6,42.22,42.94,1158000,0
+W.US,D,20151030,000000,42.55,42.8,41.72,42.27,607500,0
+W.US,D,20151102,000000,41.32,44.3,40.09,43.6,887011,0
+W.US,D,20151103,000000,43.49,46.95,43.3,45.14,1215200,0
+W.US,D,20151104,000000,44.93,46.1,43.91,44.51,724088,0
+W.US,D,20151105,000000,44.71,44.82,43.25,43.33,784800,0
+W.US,D,20151106,000000,43.12,45.1,41.79,44.12,1154700,0
+W.US,D,20151109,000000,44.43,46.39,43.54,45.84,2604183,0
+W.US,D,20151110,000000,46,47.17,38.6,39.43,7939200,0
+W.US,D,20151111,000000,41.96,42.77,40.47,41.57,3141500,0
+W.US,D,20151112,000000,41.5,41.73,38.52,38.91,1831100,0
+W.US,D,20151113,000000,38.82,39.38,36.2,36.52,1668400,0
+W.US,D,20151116,000000,36.11,38.75,35.33,37.28,1358000,0
+W.US,D,20151117,000000,37.45,37.72,35.55,35.8,1997500,0
+W.US,D,20151118,000000,35.71,36.07,34.15,35.78,1434700,0
+W.US,D,20151119,000000,35.3,36.99,34.46,35.51,828600,0
+W.US,D,20151120,000000,36.23,37.4,36.07,37.28,936600,0
+W.US,D,20151123,000000,37.8,40.13,37.04,39.69,1301000,0
+W.US,D,20151124,000000,39.1,39.21,37.72,38.12,836200,0
+W.US,D,20151125,000000,38.25,38.7,37.82,38.05,348800,0
+W.US,D,20151127,000000,38.1,38.72,37.54,38.16,393500,0
+W.US,D,20151130,000000,38.14,38.95,37.86,37.91,1359000,0
+W.US,D,20151201,000000,37.44,38.27,36.34,37.93,1409059,0
+W.US,D,20151202,000000,40,43.94,39.65,41.83,3160383,0
+W.US,D,20151203,000000,41.33,43.22,40.52,41.03,936600,0
+W.US,D,20151204,000000,40.98,42.95,40.58,42.48,544000,0
+W.US,D,20151207,000000,41.93,45.87,41.53,44.75,1531900,0
+W.US,D,20151208,000000,43.95,46.28,43.2,45.89,757706,0
+W.US,D,20151209,000000,45.48,48.63,44.97,45.2,1335600,0
+W.US,D,20151210,000000,44.52,47.73,44.52,47.2,689100,0
+W.US,D,20151211,000000,46.46,46.7,44.57,44.73,465400,0
+W.US,D,20151214,000000,44.49,46.28,44.28,46.25,723655,0
+W.US,D,20151215,000000,46.42,47.83,45.51,45.95,757500,0
+W.US,D,20151216,000000,44.49,47.4,44.29,47.12,1071400,0
+W.US,D,20151217,000000,47.07,47.73,45.74,46.87,477800,0
+W.US,D,20151218,000000,46.9,49.73,46.22,48.38,1485900,0
+W.US,D,20151221,000000,47.8,49.63,47.15,47.98,1001500,0
+W.US,D,20151222,000000,47.83,49.08,46.48,48.45,524342,0
+W.US,D,20151223,000000,49.43,49.93,48.99,49.57,628500,0
+W.US,D,20151224,000000,49.12,49.5,47.91,47.92,231806,0
+W.US,D,20151228,000000,48.29,49.7,47.03,48.77,484486,0
+W.US,D,20151229,000000,49.01,49.94,48.79,49.45,494530,0
+W.US,D,20151230,000000,48.97,50,48.14,48.93,485288,0
+W.US,D,20151231,000000,48.43,48.65,47.25,47.62,761004,0
+W.US,D,20160104,000000,45.5,46.3,44.07,44.19,1051764,0
+W.US,D,20160105,000000,44.7,45.95,43.12,43.46,821189,0
+W.US,D,20160106,000000,42.81,44.06,41.85,42.96,983860,0
+W.US,D,20160107,000000,42.24,43.29,40.08,41.5,994563,0
+W.US,D,20160108,000000,41.93,43.31,41.11,42.15,498478,0
+W.US,D,20160111,000000,42.51,42.7044,40.68,41.32,468200,0
+W.US,D,20160112,000000,42.75,45.62,42.5,43.95,997680,0
+W.US,D,20160113,000000,43.89,44.4699,40.72,41.22,835112,0
+W.US,D,20160114,000000,41.25,42.33,39.17,40.03,1290805,0
+W.US,D,20160115,000000,38.82,39.43,37.1,37.81,996769,0
+W.US,D,20160119,000000,38.1,39.84,37.83,38.4,579500,0
+W.US,D,20160120,000000,38.77,42.49,36.56,42.14,2278497,0
+W.US,D,20160121,000000,41.86,42.79,41,41.81,887501,0
+W.US,D,20160122,000000,42.56,44.47,42.05,44.19,707372,0
+W.US,D,20160125,000000,43.96,46.35,43.11,45.03,1159294,0
+W.US,D,20160126,000000,45.28,45.99,44.76,45.35,677341,0
+W.US,D,20160127,000000,45.06,47.68,43.695,44.11,822701,0
+W.US,D,20160128,000000,43.75,46.73,43.17,44.43,823224,0
+W.US,D,20160129,000000,44.78,45.2,42.09,45.2,1039092,0
+W.US,D,20160201,000000,45.11,45.46,43.47,43.47,1206310,0
+W.US,D,20160202,000000,42.85,43.2,40.43,41.1,1040072,0
+W.US,D,20160203,000000,41.05,41.5761,39.05,40.25,685809,0
+W.US,D,20160204,000000,41.14,43.25,40.7832,42.31,876874,0
+W.US,D,20160205,000000,41.76,42.29,38.02,40.32,2884505,0
+W.US,D,20160208,000000,39.8,40.14,33.7,33.99,3279126,0
+W.US,D,20160209,000000,33.5,34.26,28.85,31.89,3447238,0
+W.US,D,20160210,000000,32.21,34.89,31.92,34.48,1533197,0
+W.US,D,20160211,000000,33.45,34.76,32.67,34.28,720687,0
+W.US,D,20160212,000000,34.47,36.08,34.3,35.91,744061,0
+W.US,D,20160216,000000,36.8,39,36.18,38.57,1298745,0
+W.US,D,20160217,000000,39,40.1,37.46,39.31,1211253,0
+W.US,D,20160218,000000,39.7,39.81,37.85,38.33,800244,0
+W.US,D,20160219,000000,38.29,40.2,37.72,39.56,666185,0
+W.US,D,20160222,000000,40.89,41.72,39.05,40.14,1129383,0
+W.US,D,20160223,000000,40.3,41.33,38.87,40.91,910101,0
+W.US,D,20160224,000000,40.13,41.96,38.22,40.47,2044879,0
+W.US,D,20160225,000000,41.74,46.96,38.83,44.77,5082538,0
+W.US,D,20160226,000000,44.66,44.883,41.22,41.29,1994594,0
+W.US,D,20160229,000000,40.93,41.36,38.81,38.97,1022749,0
+W.US,D,20160301,000000,39.5,40.68,39.12,40.23,1169867,0
+W.US,D,20160302,000000,39.9,43.99,39.8,43.95,1796388,0
+W.US,D,20160303,000000,43.04,46.79,42.69,45.43,1574408,0
+W.US,D,20160304,000000,44.85,46.22,43.52,44.73,982364,0
+W.US,D,20160307,000000,43.95,44.92,43.375,44.09,916049,0
+W.US,D,20160308,000000,44.59,45.84,43.4,43.75,679846,0
+W.US,D,20160309,000000,43.95,44.1918,42.03,43.63,801459,0
+W.US,D,20160310,000000,43.42,44.26,42.83,43.8,691707,0
+W.US,D,20160311,000000,44,45.44,43.29,45.15,574975,0
+W.US,D,20160314,000000,45.43,45.5,41.69,42.87,965432,0
+W.US,D,20160315,000000,42.51,43,41.7101,42.36,741472,0
+W.US,D,20160316,000000,42.17,44.97,42,44.1,1137262,0
+W.US,D,20160317,000000,43.66,45.62,43.31,44.91,534913,0
+W.US,D,20160318,000000,44.9,44.9,41.44,41.71,1577638,0
+W.US,D,20160321,000000,41.52,41.77,37.45,38.06,3321928,0
+W.US,D,20160322,000000,37,40.395,36.42,39.94,2089202,0
+W.US,D,20160323,000000,39.77,40.22,37.92,39.33,871335,0
+W.US,D,20160324,000000,39.13,40.92,39.01,40.29,754129,0
+W.US,D,20160328,000000,40.29,41.0399,39.61,40.8,591742,0
+W.US,D,20160329,000000,40,43.34,39.79,43.33,876840,0
+W.US,D,20160330,000000,43.26,44.21,40.71,40.78,945344,0
+W.US,D,20160331,000000,41.14,43.9,41.14,43.22,1533401,0
+W.US,D,20160401,000000,42.93,44.53,42.5,43.96,1299216,0
+W.US,D,20160404,000000,43.96,44.48,42.19,42.42,729584,0
+W.US,D,20160405,000000,42.5,42.5,41.59,41.76,717847,0
+W.US,D,20160406,000000,41.26,42.23,40.854,42.17,810735,0
+W.US,D,20160407,000000,41.67,42.5,41.27,42.19,843240,0
+W.US,D,20160408,000000,41.8,42.06,39.3799,40.41,1396705,0
+W.US,D,20160411,000000,41.15,41.74,39.25,39.88,1060842,0
+W.US,D,20160412,000000,39.81,41.14,38.92,40.99,494167,0
+W.US,D,20160413,000000,41.07,42.25,41.07,42,518076,0
+W.US,D,20160414,000000,42,42.21,40.215,41.34,775206,0
+W.US,D,20160415,000000,41.47,42.47,40.97,42.4,410054,0
+W.US,D,20160418,000000,40.36,41.69,40.24,40.79,914891,0
+W.US,D,20160419,000000,40.71,41.85,40.25,41.2,809275,0
+W.US,D,20160420,000000,41.57,42.725,40.9515,42.13,695740,0
+W.US,D,20160421,000000,42.08,42.99,40.43,40.5,391598,0
+W.US,D,20160422,000000,40.55,41.58,40,40.56,566009,0
+W.US,D,20160425,000000,40.25,41.055,38.84,39.18,999819,0
+W.US,D,20160426,000000,39.35,39.76,37.93,38.54,982656,0
+W.US,D,20160427,000000,38.77,39.35,38,38.96,724342,0
+W.US,D,20160428,000000,38.8,39.79,37.7,38,588932,0
+W.US,D,20160429,000000,37.91,38.5081,37.33,37.75,716930,0
+W.US,D,20160502,000000,37.71,37.95,34.88,35.61,2104977,0
+W.US,D,20160503,000000,35.23,36.44,34.63,36.04,1208937,0
+W.US,D,20160504,000000,35.76,36.33,35.07,35.8,1011000,0
+W.US,D,20160505,000000,36.33,36.96,35.76,36.06,1123644,0
+W.US,D,20160506,000000,35.69,36.39,34.1,35.99,2024385,0
+W.US,D,20160509,000000,37.35,40.95,36.82,39.65,5079310,0
+W.US,D,20160510,000000,38.5,39.14,37.5,38.7,2563600,0
+W.US,D,20160511,000000,38.26,38.62,37.35,38.28,812746,0
+W.US,D,20160512,000000,38.1,38.5,37.4,37.84,891816,0
+W.US,D,20160513,000000,37.82,38.75,37.785,38.62,622622,0
+W.US,D,20160516,000000,38.25,38.99,37.5101,38.82,646755,0
+W.US,D,20160517,000000,38.68,40.7,38.51,39.83,1238406,0
+W.US,D,20160518,000000,39.53,40.17,39.02,40.13,786865,0
+W.US,D,20160519,000000,39.3,40.1701,39.3,40,684911,0
+W.US,D,20160520,000000,40.02,40.97,39.63,40.48,884399,0
+W.US,D,20160523,000000,40.22,41.33,40.139,40.89,824629,0
+W.US,D,20160524,000000,40.83,40.83,39.07,39.75,2600527,0
+W.US,D,20160525,000000,39.79,40.8,39.23,40.36,1311695,0
+W.US,D,20160526,000000,40.8,41,39.95,40.13,741283,0
+W.US,D,20160527,000000,40.3,40.95,40.105,40.8,584076,0
+W.US,D,20160531,000000,40.7,41.31,40.23,41.18,1190958,0
+W.US,D,20160601,000000,39.97,41.45,39.97,40.64,825345,0
+W.US,D,20160602,000000,40.66,41.49,40.405,41.49,763086,0
+W.US,D,20160603,000000,40.93,42.18,40.52,42.04,671143,0
+W.US,D,20160606,000000,42,42.09,40.4,40.99,740345,0
+W.US,D,20160607,000000,41,42.62,40.77,41.97,662758,0
+W.US,D,20160608,000000,42.23,43.08,41.4,42.94,792398,0
+W.US,D,20160609,000000,41.71,41.98,39.53,40.18,1998116,0
+W.US,D,20160610,000000,39.62,39.84,37.89,38.01,1411508,0
+W.US,D,20160613,000000,38.04,39.15,37.27,38,1512663,0
+W.US,D,20160614,000000,38,38.39,36.96,37.09,1101593,0
+W.US,D,20160615,000000,37.17,38.8,36.13,38.26,1370714,0
+W.US,D,20160616,000000,37.59,39,37.06,38.48,1170491,0
+W.US,D,20160617,000000,38.55,39.22,37.9,39.15,1046104,0
+W.US,D,20160620,000000,39.42,40.69,39.42,40.23,915413,0
+W.US,D,20160621,000000,40.55,41.4,39.78,41.26,1171519,0
+W.US,D,20160622,000000,41.2,41.68,40.23,41.67,1360930,0
+W.US,D,20160623,000000,41.74,43.165,41.23,42.74,1533498,0
+W.US,D,20160624,000000,40.35,42.44,39.84,40.25,2766909,0
+W.US,D,20160627,000000,39.65,39.9099,37.58,38.84,1835730,0
+W.US,D,20160628,000000,39.58,39.9,37.76,38.5,910931,0
+W.US,D,20160629,000000,39.05,39.45,38.28,39.15,1079367,0
+W.US,D,20160630,000000,39.44,39.44,38.51,39,696060,0
+W.US,D,20160701,000000,39.11,39.11,37.75,38.06,927834,0
+W.US,D,20160705,000000,38.11,39.26,37.38,38.99,1223481,0
+W.US,D,20160706,000000,38.57,40.4,38.57,39.93,918552,0
+W.US,D,20160707,000000,40,40.7,39.415,40.21,1058437,0
+W.US,D,20160708,000000,40.89,40.89,39.99,40.47,829438,0
+W.US,D,20160711,000000,40.38,41,40.32,40.45,763342,0
+W.US,D,20160712,000000,40.57,42.05,40.41,41.42,762827,0
+W.US,D,20160713,000000,41.73,41.82,40.38,40.51,473642,0
+W.US,D,20160714,000000,40.62,40.96,39.04,39.09,682807,0
+W.US,D,20160715,000000,39.17,39.4317,38.61,38.79,458355,0
+W.US,D,20160718,000000,38.7,41.1,38.38,40.22,1308692,0
+W.US,D,20160719,000000,40.24,40.59,39.28,39.43,571448,0
+W.US,D,20160720,000000,39.67,40.73,39.4,40.2,839383,0
+W.US,D,20160721,000000,39.98,40.36,39.0225,39.38,767939,0
+W.US,D,20160722,000000,39.23,40.22,39.23,39.91,655009,0
+W.US,D,20160725,000000,39.89,40.47,39.28,39.48,549493,0
+W.US,D,20160726,000000,39.5,41.08,39.5,40.3,813837,0
+W.US,D,20160727,000000,40.32,40.64,40.08,40.25,384886,0
+W.US,D,20160728,000000,40.34,43.58,40.28,42.77,1542802,0
+W.US,D,20160729,000000,42.5,43.53,41.91,43.5,825218,0
+W.US,D,20160801,000000,43.3,45.0276,43.3,44.34,1177479,0
+W.US,D,20160802,000000,44.5,46.6,44.4,46.45,2449238,0
+W.US,D,20160803,000000,46.14,49.11,45.25,47.69,2337978,0
+W.US,D,20160804,000000,47.46,49.34,46.778,47.55,1104970,0
+W.US,D,20160805,000000,48.3,48.83,47.37,48.03,1103539,0
+W.US,D,20160808,000000,48.08,48.44,47.2,48.25,2069039,0
+W.US,D,20160809,000000,42.08,43.23,38.5,38.8,13281175,0
+W.US,D,20160810,000000,38.4,38.45,35.82,37.72,7977426,0
+W.US,D,20160811,000000,38.41,38.62,37.05,38.18,2521178,0
+W.US,D,20160812,000000,38.18,39.08,37.55,38.99,1595760,0
+W.US,D,20160815,000000,39.06,39.93,38.695,39,1563291,0
+W.US,D,20160816,000000,38.71,39.34,37.93,38.05,940515,0
+W.US,D,20160817,000000,37.84,38.25,37.16,37.39,927763,0
+W.US,D,20160818,000000,37.44,38.58,37.25,37.88,742519,0
+W.US,D,20160819,000000,37.91,39.2465,37.7505,38.23,1008993,0
+W.US,D,20160822,000000,38.1,38.64,37.48,37.89,950858,0
+W.US,D,20160823,000000,38.2,38.87,37.95,38.11,884658,0
+W.US,D,20160824,000000,38.11,38.87,37.94,38.12,1050279,0
+W.US,D,20160825,000000,37.97,38.485,37.77,38.14,598930,0
+W.US,D,20160826,000000,38.09,39.18,38.02,38.99,1036973,0
+W.US,D,20160829,000000,38.99,39.01,37.59,38.36,1326618,0
+W.US,D,20160830,000000,38.26,38.72,37.99,38.46,1169386,0
+W.US,D,20160831,000000,38.4,38.85,38.17,38.51,533499,0
+W.US,D,20160901,000000,38.55,39.64,38.37,39.29,769847,0
+W.US,D,20160902,000000,39.5,39.97,38.65,38.79,593829,0
+W.US,D,20160906,000000,38.99,40.76,38.86,40.49,1311668,0
+W.US,D,20160907,000000,40.28,40.77,39.93,40.6,1287000,0
+W.US,D,20160908,000000,40.6,41.47,40.54,41.39,1313125,0
+W.US,D,20160909,000000,41.31,41.49,37.96,38.18,2041941,0
+W.US,D,20160912,000000,38.12,38.71,37.78,38.62,900361,0
+W.US,D,20160913,000000,38.27,38.75,37,37.55,1177266,0
+W.US,D,20160914,000000,38.57,39.61,38.5,39.55,1138840,0
+W.US,D,20160915,000000,39.39,40.4,39.2701,40.33,1465654,0
+W.US,D,20160916,000000,40.06,43.29,40.06,42.1,2647397,0
+W.US,D,20160919,000000,41.89,42.04,40.61,41.56,991519,0
+W.US,D,20160920,000000,41.66,42.51,41.16,42.06,593983,0
+W.US,D,20160921,000000,42.92,43.21,41.9,42.76,1157929,0
+W.US,D,20160922,000000,43.01,43.05,42.33,42.81,869576,0
+W.US,D,20160923,000000,42.48,42.92,41.6421,41.98,1027527,0
+W.US,D,20160926,000000,41.7,41.85,41.04,41.24,1360484,0
+W.US,D,20160927,000000,41.4,41.44,40.48,41.24,791980,0
+W.US,D,20160928,000000,40.85,41.4,40.39,40.52,532284,0
+W.US,D,20160929,000000,40.74,40.74,39.42,39.44,866742,0
+W.US,D,20160930,000000,39.73,39.92,39.11,39.37,1318505,0
+W.US,D,20161003,000000,39.07,39.3,38.1,38.42,1187298,0
+W.US,D,20161004,000000,38.8,39.79,38.11,38.53,1246614,0
+W.US,D,20161005,000000,38.48,39.41,38.05,39.15,618707,0
+W.US,D,20161006,000000,39.23,39.71,38.76,39.09,718948,0
+W.US,D,20161007,000000,39.32,39.519,37.69,37.99,860126,0
+W.US,D,20161010,000000,38.39,38.69,37.37,37.42,676405,0
+W.US,D,20161011,000000,37.27,37.57,36,36.19,1265186,0
+W.US,D,20161012,000000,36.3,37.12,36.12,36.59,637671,0
+W.US,D,20161013,000000,36.33,36.81,35.55,36.47,1554215,0
+W.US,D,20161014,000000,36.49,36.56,35.32,35.43,1362550,0
+W.US,D,20161017,000000,35.34,35.87,34.8345,35.73,919116,0
+W.US,D,20161018,000000,36.34,36.55,35.445,36.42,900695,0
+W.US,D,20161019,000000,36.36,36.74,35.99,36.72,605960,0
+W.US,D,20161020,000000,36.59,36.93,36.11,36.26,1285723,0
+W.US,D,20161021,000000,35.85,36.81,35.77,36.28,1100759,0
+W.US,D,20161024,000000,36.69,36.74,36.3496,36.56,976820,0
+W.US,D,20161025,000000,36.58,36.62,34.98,35.24,1826459,0
+W.US,D,20161026,000000,34.91,35.13,34.24,34.53,1310559,0
+W.US,D,20161027,000000,34.81,35.0299,33.525,34.15,1175285,0
+W.US,D,20161028,000000,34.15,34.2,33.16,33.37,1466715,0
+W.US,D,20161031,000000,33.3,33.78,32.933,33.33,604454,0
+W.US,D,20161101,000000,33.2,33.4,32.21,32.29,776334,0
+W.US,D,20161102,000000,32.17,32.33,31.53,31.96,885201,0
+W.US,D,20161103,000000,31.97,32.71,31.875,32.28,1038792,0
+W.US,D,20161104,000000,32.02,33,31.55,32.51,2391187,0
+W.US,D,20161107,000000,33.02,34.11,32.63,33.65,3295418,0
+W.US,D,20161108,000000,29.3,32.95,27.6,32.26,9759104,0
+W.US,D,20161109,000000,31.72,34.23,31.38,34.01,3437595,0
+W.US,D,20161110,000000,34.22,36.78,34.0101,35.5,2394722,0
+W.US,D,20161111,000000,35.26,35.78,34.54,35.71,1107118,0
+W.US,D,20161114,000000,35.83,36.95,35.5,36.09,1319012,0
+W.US,D,20161115,000000,36,38.16,36,36.81,1384568,0
+W.US,D,20161116,000000,36.81,37.38,36.55,36.68,785648,0
+W.US,D,20161117,000000,36.42,36.79,35.35,35.51,1019100,0
+W.US,D,20161118,000000,35.15,35.15,33.25,33.3,2055072,0
+W.US,D,20161121,000000,33.49,33.92,32.971,33.6,1379007,0
+W.US,D,20161122,000000,33.27,35,32.605,34.92,1351991,0
+W.US,D,20161123,000000,35.18,35.24,33.93,35.04,718545,0
+W.US,D,20161125,000000,35.25,35.28,34.62,35.02,295533,0
+W.US,D,20161128,000000,34.8,34.9,33.6,34.03,1316428,0
+W.US,D,20161129,000000,34.16,35.03,34.03,34.74,1281904,0
+W.US,D,20161130,000000,34.72,36.8,34.17,36.45,1894338,0
+W.US,D,20161201,000000,36.29,37.29,35.91,36.41,1133866,0
+W.US,D,20161202,000000,36.58,37.36,36.45,37.11,894084,0
+W.US,D,20161205,000000,37.07,37.3,36.62,36.72,1217870,0
+W.US,D,20161206,000000,36.78,37.7,36,37.02,1961134,0
+W.US,D,20161207,000000,37.07,37.48,36.75,37.22,947860,0
+W.US,D,20161208,000000,37.47,38.76,37,38.58,863626,0
+W.US,D,20161209,000000,38.31,38.69,37.45,37.93,904414,0
+W.US,D,20161212,000000,37.99,38.49,37.27,38.13,713609,0
+W.US,D,20161213,000000,38.25,38.94,37.97,38.53,440398,0
+W.US,D,20161214,000000,38.6,38.67,38.07,38.28,429831,0
+W.US,D,20161215,000000,37.84,38.84,37.36,38.31,470657,0
+W.US,D,20161216,000000,38.59,39.32,37.41,37.47,1496698,0
+W.US,D,20161219,000000,37.47,38.46,37.47,37.99,696018,0
+W.US,D,20161220,000000,38.1,38.35,37.32,37.64,1298162,0
+W.US,D,20161221,000000,37.64,38.14,37.09,37.19,1139504,0
+W.US,D,20161222,000000,37.68,38.38,36.18,36.4,1575888,0
+W.US,D,20161223,000000,36.39,36.86,34.82,35.25,1210789,0
+W.US,D,20161227,000000,35.29,36.49,35.29,36.25,585204,0
+W.US,D,20161228,000000,36.02,36.43,35.47,35.96,517651,0
+W.US,D,20161229,000000,35.65,36.4,35.09,35.47,618077,0
+W.US,D,20161230,000000,35.51,35.7099,34.63,35.05,761753,0
+W.US,D,20170103,000000,34.89,35.78,34.3,35.18,1016373,0
+W.US,D,20170104,000000,35.16,36.945,35.11,36.48,1111457,0
+W.US,D,20170105,000000,36.41,37.29,36,37.17,1202344,0
+W.US,D,20170106,000000,37.2,37.55,36.75,37.36,1304011,0
+W.US,D,20170109,000000,37.39,38.175,36.76,38.05,708634,0
+W.US,D,20170110,000000,38.35,41.98,37.95,41.04,3069972,0
+W.US,D,20170111,000000,40.63,41.03,40.24,40.85,1043409,0
+W.US,D,20170112,000000,40.5,40.85,38.939,40.37,1031265,0
+W.US,D,20170113,000000,40.52,40.52,39.1,39.67,993412,0
+W.US,D,20170117,000000,39.51,40.92,39.15,40.55,1508624,0
+W.US,D,20170118,000000,40.55,40.55,39.795,40.23,619364,0
+W.US,D,20170119,000000,40.44,40.44,40.065,40.12,677793,0
+W.US,D,20170120,000000,40.23,40.86,40,40.15,467012,0
+W.US,D,20170123,000000,39.89,40.54,39.755,39.88,749289,0
+W.US,D,20170124,000000,40.14,41.12,39.9,41.07,777983,0
+W.US,D,20170125,000000,41.14,41.66,40.99,41.56,766806,0
+W.US,D,20170126,000000,41.56,42.53,41.065,42.25,1045216,0
+W.US,D,20170127,000000,42.39,42.7,41.83,42.31,978171,0
+W.US,D,20170130,000000,41.99,42.53,40.96,41.73,1508372,0
+W.US,D,20170131,000000,41.56,41.88,40.67,41.56,902568,0
+W.US,D,20170201,000000,41.48,41.86,41.03,41.57,796843,0
+W.US,D,20170202,000000,41.49,42.41,41.24,41.82,512478,0
+W.US,D,20170203,000000,42.25,42.28,41.66,42.19,949057,0
+W.US,D,20170206,000000,42,42.72,41.7,42.6,699331,0
+W.US,D,20170207,000000,42.76,43.4904,42.23,42.59,1242663,0
+W.US,D,20170208,000000,42.79,42.79,41.05,42.24,1105477,0
+W.US,D,20170209,000000,42.48,43.08,42.1,42.28,802520,0
+W.US,D,20170210,000000,42.54,43,42.415,42.79,436755,0
+W.US,D,20170213,000000,42.87,42.9399,41.68,41.91,613057,0
+W.US,D,20170214,000000,42.01,42.05,40.89,41.2,763374,0
+W.US,D,20170215,000000,41.2,41.83,40.66,41.49,1090845,0
+W.US,D,20170216,000000,41.35,41.85,40.01,40.17,977041,0
+W.US,D,20170217,000000,40.2,40.6599,39.52,40.13,909925,0
+W.US,D,20170221,000000,40.09,40.625,39.9,40.26,1196212,0
+W.US,D,20170222,000000,40.27,41.32,40.02,41.26,1527865,0
+W.US,D,20170223,000000,37.95,40.67,37,38.58,6726159,0
+W.US,D,20170224,000000,37.55,39.98,37.45,39.3,3158734,0
+W.US,D,20170227,000000,39.35,39.82,39,39.13,1123389,0
+W.US,D,20170228,000000,38.13,39,37.59,37.81,1487917,0
+W.US,D,20170301,000000,38.28,38.33,37.26,37.88,696666,0
+W.US,D,20170302,000000,37.96,38.15,37.11,37.23,1394943,0
+W.US,D,20170303,000000,37.96,37.96,36.3,36.37,1776892,0
+W.US,D,20170306,000000,35.96,36.23,35.4,35.8,1250180,0
+W.US,D,20170307,000000,35.48,35.985,35.36,35.78,850128,0
+W.US,D,20170308,000000,35.87,36.46,35.7,35.92,911415,0
+W.US,D,20170309,000000,35.9,36.2,35.45,36.14,822327,0
+W.US,D,20170310,000000,36.27,37,36.04,36.1,800953,0
+W.US,D,20170313,000000,36.39,37.51,36.3,37.25,1091582,0
+W.US,D,20170314,000000,37.75,37.78,36.59,37.01,497735,0
+W.US,D,20170315,000000,37.35,37.92,36.05,37.74,883506,0
+W.US,D,20170316,000000,37.85,38.85,37.76,38.74,822544,0
+W.US,D,20170317,000000,38.85,38.9697,38.11,38.81,937766,0
+W.US,D,20170320,000000,38.99,39.8499,38.97,39.69,1081524,0
+W.US,D,20170321,000000,39.22,39.38,38.08,38.58,676779,0
+W.US,D,20170322,000000,38.38,39.07,37.9,38.73,695520,0
+W.US,D,20170323,000000,38.84,39.17,38.24,38.3,436092,0
+W.US,D,20170324,000000,38.54,38.77,38,38.37,486365,0
+W.US,D,20170327,000000,37.93,39.45,36.93,39.35,1021095,0
+W.US,D,20170328,000000,39.25,39.67,38.615,39.01,824564,0
+W.US,D,20170329,000000,39.47,40.3,39.3,40.25,1305995,0
+W.US,D,20170330,000000,40.33,40.53,39.88,39.9,505470,0
+W.US,D,20170331,000000,40.31,40.72,39.8,40.49,696574,0
+W.US,D,20170403,000000,40.38,41.53,39.96,41.37,908692,0
+W.US,D,20170404,000000,41.27,41.49,40.97,41.29,407406,0
+W.US,D,20170405,000000,41.23,41.52,40.18,40.21,634662,0
+W.US,D,20170406,000000,40.23,41.59,40.12,41.59,747993,0
+W.US,D,20170407,000000,41.68,42.93,41.59,42.65,1632516,0
+W.US,D,20170410,000000,42.94,44.6,42.68,44.04,1366776,0
+W.US,D,20170411,000000,44,44.64,43.17,44,952311,0
+W.US,D,20170412,000000,44.15,44.73,43.538,44.63,664983,0
+W.US,D,20170413,000000,44.68,44.98,43.47,43.51,696594,0
+W.US,D,20170417,000000,43.17,44.195,42.161,43.84,794767,0
+W.US,D,20170418,000000,43.77,44.17,43.55,43.9,472752,0
+W.US,D,20170419,000000,44.24,45.86,43.85,45.68,1298925,0
+W.US,D,20170420,000000,45.73,46.2,44.3501,45.62,1436702,0
+W.US,D,20170421,000000,45.76,46.1849,45.01,45.96,491160,0
+W.US,D,20170424,000000,46.45,46.96,43.1,43.48,3444503,0
+W.US,D,20170425,000000,43.69,44.65,42.7,44.22,1253992,0
+W.US,D,20170426,000000,44.28,44.53,43.74,44.07,439107,0
+W.US,D,20170427,000000,44.28,45.7,44.15,45.32,846686,0
+W.US,D,20170428,000000,45.4,45.88,45.13,45.71,837379,0
+W.US,D,20170501,000000,45.5,48.82,45.27,47.02,1885609,0
+W.US,D,20170502,000000,47.21,49.75,47.1,49,3005018,0
+W.US,D,20170503,000000,48.47,49.1,47.85,48.39,907795,0
+W.US,D,20170504,000000,48.28,48.93,47.74,48.45,625639,0
+W.US,D,20170505,000000,48.73,48.97,47.68,48.52,1097047,0
+W.US,D,20170508,000000,48.86,51.14,48.01,51.13,3436037,0
+W.US,D,20170509,000000,57.36,64.48,56.75,61.73,11965307,0
+W.US,D,20170510,000000,61.69,64.4,60.73,64.16,4097268,0
+W.US,D,20170511,000000,61.8,65.8,61.2,64.54,4567453,0
+W.US,D,20170512,000000,61.14,62.8,60.02,60.68,4701014,0
+W.US,D,20170515,000000,61.18,62.375,60.26,61.09,2101508,0
+W.US,D,20170516,000000,61.31,61.66,60.06,61.28,1405676,0
+W.US,D,20170517,000000,60.72,62.15,60.33,61.74,1829613,0
+W.US,D,20170518,000000,60.84,64.4,60.4,63.61,1980139,0
+W.US,D,20170519,000000,63.07,64.16,61.91,61.92,1494868,0
+W.US,D,20170522,000000,62.19,64.045,61.83,63.86,1089528,0
+W.US,D,20170523,000000,64,64.23,62.93,63.71,1065438,0
+W.US,D,20170524,000000,63.85,64.92,62.84,64.75,1327701,0
+W.US,D,20170525,000000,64.85,64.85,63.2701,63.49,1423193,0
+W.US,D,20170526,000000,63.99,65.15,63.26,65,727064,0
+W.US,D,20170530,000000,64.47,65.24,62.698,64.09,1345296,0
+W.US,D,20170531,000000,63.29,63.77,62.6201,62.95,1497952,0
+W.US,D,20170601,000000,63.18,67.03,62.97,66.48,1733055,0
+W.US,D,20170602,000000,68,68.56,66.68,68.18,1863631,0
+W.US,D,20170605,000000,68.44,68.91,66.68,68.59,1008096,0
+W.US,D,20170606,000000,68.6,70.36,68.43,69.53,1599994,0
+W.US,D,20170607,000000,69.44,70.3,67.75,68.93,1609375,0
+W.US,D,20170608,000000,69.66,73.5333,69.01,73.16,1838642,0
+W.US,D,20170609,000000,73.05,73.16,69.55,70.07,3211463,0
+W.US,D,20170612,000000,69.5,71,65.03,70.55,2430371,0
+W.US,D,20170613,000000,70.79,72,69.994,70.56,934432,0
+W.US,D,20170614,000000,71.57,72.94,70.24,71.78,1011369,0
+W.US,D,20170615,000000,70.74,75.03,70.141,74.11,1698161,0
+W.US,D,20170616,000000,73.77,76.54,73.2,76.17,3037094,0
+W.US,D,20170619,000000,75.78,76,72.7,73.46,1899138,0
+W.US,D,20170620,000000,73.46,75.44,73.46,74.5,1102099,0
+W.US,D,20170621,000000,74.37,76.2,74.3,75.41,801068,0
+W.US,D,20170622,000000,75.23,76.58,74.55,76.32,761508,0
+W.US,D,20170623,000000,76.28,78.21,75.37,76.98,4242760,0
+W.US,D,20170626,000000,77.51,77.51,75.03,75.85,1280179,0
+W.US,D,20170627,000000,74.58,76.67,74.32,75.27,965905,0
+W.US,D,20170628,000000,75.4,76.39,74.4,76.03,1260054,0
+W.US,D,20170629,000000,76.1,76.3,72.47,74.03,1119600,0
+W.US,D,20170630,000000,74.3,77.38,74.18,76.88,1144076,0
+W.US,D,20170703,000000,76.69,77.08,73.57,74.46,858810,0
+W.US,D,20170705,000000,74.57,76.42,74.46,75.48,911871,0
+W.US,D,20170706,000000,75.16,75.86,73.55,74.24,772240,0
+W.US,D,20170707,000000,74.27,76.01,73.62,74.06,750031,0
+W.US,D,20170710,000000,74.08,74.44,72.66,73.72,944359,0
+W.US,D,20170711,000000,73.88,75.69,73.5,75.22,603304,0
+W.US,D,20170712,000000,75.74,76.36,75.15,75.59,608531,0
+W.US,D,20170713,000000,76.45,79.33,76.08,78.17,1293092,0
+W.US,D,20170714,000000,78.22,78.76,76.17,76.74,604723,0
+W.US,D,20170717,000000,76.3,76.98,74.6,75.05,799820,0
+W.US,D,20170718,000000,74.49,76.36,74.49,75.72,716334,0
+W.US,D,20170719,000000,76.18,76.38,75.09,75.82,547575,0
+W.US,D,20170720,000000,75.58,77.17,75.16,76.75,599456,0
+W.US,D,20170721,000000,76.44,76.87,75.26,76.06,716065,0
+W.US,D,20170724,000000,76.4,76.93,76,76.16,546225,0
+W.US,D,20170725,000000,76.41,77.05,75.06,76.91,548819,0
+W.US,D,20170726,000000,77.05,80.4,76.4848,79.36,1323494,0
+W.US,D,20170727,000000,79.64,80.28,75,77.05,1122475,0
+W.US,D,20170728,000000,76.67,78.98,76,78.2,704530,0
+W.US,D,20170731,000000,78.25,78.73,75.39,76.35,971718,0
+W.US,D,20170801,000000,76.92,77.18,74.291,75.78,992569,0
+W.US,D,20170802,000000,75.92,76.18,73.2301,73.83,1156236,0
+W.US,D,20170803,000000,73.84,77.8,73.58,77.33,1346267,0
+W.US,D,20170804,000000,77.58,80.52,76.85,80.36,1057820,0
+W.US,D,20170807,000000,80.74,82.19,78.09,80.57,2521404,0
+W.US,D,20170808,000000,80,80.5,72.55,75.52,4644859,0
+W.US,D,20170809,000000,74.21,76.65,72.23,72.82,1890211,0
+W.US,D,20170810,000000,72.25,72.48,68.94,69.01,2586937,0
+W.US,D,20170811,000000,68.96,70.94,68.6,69.69,1198374,0
+W.US,D,20170814,000000,70.08,71.26,70,70.81,1255939,0
+W.US,D,20170815,000000,70.79,70.96,70.02,70.85,861631,0
+W.US,D,20170816,000000,70.85,71.18,70.17,70.68,933774,0
+W.US,D,20170817,000000,70.36,70.36,66.43,67.07,1712067,0
+W.US,D,20170818,000000,67.48,67.8,66.2214,66.87,1189529,0
+W.US,D,20170821,000000,66.8,67.34,65.3,66,1227959,0
+W.US,D,20170822,000000,66.35,67.635,65.91,67.51,872836,0
+W.US,D,20170823,000000,67.09,67.51,65.88,67.4,734870,0
+W.US,D,20170824,000000,67.55,67.849,65.83,67.19,983100,0
+W.US,D,20170825,000000,69.29,70.62,68.14,69.2,1365654,0
+W.US,D,20170828,000000,69.24,69.24,67.81,68.56,611152,0
+W.US,D,20170829,000000,66.94,68.6,66.1,68.29,1284492,0
+W.US,D,20170830,000000,68.4,69.81,68.05,69.78,795955,0
+W.US,D,20170831,000000,70.08,71.24,69.62,71.01,1458135,0
+W.US,D,20170901,000000,71.05,72.93,70.54,72.46,1327058,0
+W.US,D,20170905,000000,72.31,73.92,71.78,73.63,916311,0
+W.US,D,20170906,000000,74.94,74.98,72.84,73.06,1166382,0
+W.US,D,20170907,000000,73.38,74.36,72.76,73.8,1319905,0
+W.US,D,20170908,000000,74.97,77.3599,74.33,77.23,2053359,0
+W.US,D,20170911,000000,76.3,78.3095,76.14,77.08,2117970,0
+W.US,D,20170912,000000,77.54,82.75,77.3,82.38,3727660,0
+W.US,D,20170913,000000,82.26,83.36,79.895,80.97,2733816,0
+W.US,D,20170914,000000,80.49,80.85,79.31,80.23,1397688,0
+W.US,D,20170915,000000,80,80.16,78.48,79.76,1637353,0
+W.US,D,20170918,000000,79.67,80.97,79,80.29,1024206,0
+W.US,D,20170919,000000,80.33,80.7821,79.12,79.92,838048,0
+W.US,D,20170920,000000,79.59,84.19,79.59,83.77,2320637,0
+W.US,D,20170921,000000,83.89,83.89,81.04,81.75,1305210,0
+W.US,D,20170922,000000,81.41,81.41,74.02,74.59,4131956,0
+W.US,D,20170925,000000,74.33,75.13,70.63,71.23,1849333,0
+W.US,D,20170926,000000,71.51,72.735,68.22,68.44,2003559,0
+W.US,D,20170927,000000,69.17,71.2,69.0226,70.27,1639549,0
+W.US,D,20170928,000000,69.16,71.38,68.6,70.47,1575537,0
+W.US,D,20170929,000000,70.2,70.35,66.94,67.4,1471294,0
+W.US,D,20171002,000000,67.33,69.34,67.11,68.46,1305628,0
+W.US,D,20171003,000000,70.07,72.97,70.06,72.8,1969783,0
+W.US,D,20171004,000000,72.1,74.5,71.59,73.03,1374322,0
+W.US,D,20171005,000000,73,73.5,70.85,71.17,1601837,0
+W.US,D,20171006,000000,70.68,71.67,68.06,68.99,1588046,0
+W.US,D,20171009,000000,68.71,69.2632,68.16,68.28,805024,0
+W.US,D,20171010,000000,69.27,69.27,65.11,65.95,2048628,0
+W.US,D,20171011,000000,66.28,66.71,65.29,66.22,1719911,0
+W.US,D,20171012,000000,65.88,69.41,65.86,69.18,1586992,0
+W.US,D,20171013,000000,69.64,72.27,69.4745,71.42,1919463,0
+W.US,D,20171016,000000,71.37,71.45,67.748,69.73,2346039,0
+W.US,D,20171017,000000,69.55,69.55,67.46,67.76,1736125,0
+W.US,D,20171018,000000,65.78,68.58,64.81,67.13,3131344,0
+W.US,D,20171019,000000,67.35,68.52,66.62,67.15,1527902,0
+W.US,D,20171020,000000,67.21,68.71,67.08,68.04,1683143,0
+W.US,D,20171023,000000,67.83,67.87,65.21,67.1,3013558,0
+W.US,D,20171024,000000,67.39,67.39,65.8,66.45,1068375,0
+W.US,D,20171025,000000,66.76,66.8234,64.41,64.52,1305930,0
+W.US,D,20171026,000000,64.63,64.83,63.6,63.83,1410938,0
+W.US,D,20171027,000000,64.63,70.06,64.5,67.55,3117731,0
+W.US,D,20171030,000000,67.625,71.76,67.53,69.66,2212139,0
+W.US,D,20171031,000000,69.89,70,68.69,69.9,1644178,0
+W.US,D,20171101,000000,70.6,74.5,70.18,74.41,4635121,0
+W.US,D,20171102,000000,59.24,63.395,56.54,62.84,14186593,0
+W.US,D,20171103,000000,62.505,69.44,61.69,67.5,6132925,0
+W.US,D,20171106,000000,67,67.405,64.02,64.05,2455892,0
+W.US,D,20171107,000000,64.21,64.64,59.7,60.26,3222626,0
+W.US,D,20171108,000000,59.33,59.39,56.02,57.85,2845609,0
+W.US,D,20171109,000000,57.56,58.25,55.33,57.97,1840986,0
+W.US,D,20171110,000000,57.89,61.68,57.89,61.57,2193225,0
+W.US,D,20171113,000000,61.01,62.7,60.0575,62.54,1881527,0
+W.US,D,20171114,000000,62.55,65.1202,62.25,64.9,1754536,0
+W.US,D,20171115,000000,64.42,64.565,62.585,63.45,1347343,0
+W.US,D,20171116,000000,63.64,66.09,63.64,65.9,1212526,0
+W.US,D,20171117,000000,65.82,67.59,64.89,66.39,1246892,0
+W.US,D,20171120,000000,66.29,67.21,65.77,66.68,957378,0
+W.US,D,20171121,000000,66.81,68.36,66.46,68.09,702265,0
+W.US,D,20171122,000000,68.01,68.4351,66.9,68.25,623060,0
+W.US,D,20171124,000000,68.19,69.36,68.06,69.05,351341,0
+W.US,D,20171127,000000,69.29,69.58,67.66,68.76,885646,0
+W.US,D,20171128,000000,68.76,70.77,67.84,70.07,1597573,0
+W.US,D,20171129,000000,71.5,72.68,67.07,67.87,2228188,0
+W.US,D,20171130,000000,67.9,71.24,67.9,69.99,2215435,0
+W.US,D,20171201,000000,69.71,70.79,67.39,70.23,1295477,0
+W.US,D,20171204,000000,71.57,74.28,70.48,71.9,1897964,0
+W.US,D,20171205,000000,71.86,73.79,70.69,72.58,727443,0
+W.US,D,20171206,000000,72.45,75.74,72.45,73.77,1809356,0
+W.US,D,20171207,000000,73.61,75.44,73.541,74.92,720168,0
+W.US,D,20171208,000000,75.29,76.2,73.16,73.95,1225814,0
+W.US,D,20171211,000000,74.43,75.1,73.92,74.59,975028,0
+W.US,D,20171212,000000,73.84,74.31,72.4,72.45,935572,0
+W.US,D,20171213,000000,73.04,76.11,72.52,75.83,1076096,0
+W.US,D,20171214,000000,75.77,76.97,75.201,76.18,1035526,0
+W.US,D,20171215,000000,76.35,79.4,75.65,79.26,2064636,0
+W.US,D,20171218,000000,80.17,83.785,79,83.08,2091464,0
+W.US,D,20171219,000000,82.75,83.1,80.92,81.69,1412577,0
+W.US,D,20171220,000000,82.37,83.15,81.12,81.58,1926353,0
+W.US,D,20171221,000000,81.49,81.49,77.28,78.89,2699294,0
+W.US,D,20171222,000000,78.89,81.16,77.89,79.53,1429632,0
+W.US,D,20171226,000000,80.08,81.68,79.03,81.28,1443098,0
+W.US,D,20171227,000000,81.66,82.505,80.85,81.1,1003389,0
+W.US,D,20171228,000000,80.86,81.51,80.12,80.91,596576,0
+W.US,D,20171229,000000,81,81.46,79.8,80.27,965001,0
+W.US,D,20180102,000000,80.05,81.22,79.27,81.02,2045457,0
+W.US,D,20180103,000000,78.5,79.37,75.75,78.45,2693881,0
+W.US,D,20180104,000000,78.51,79.51,76.26,79.3,1202387,0
+W.US,D,20180105,000000,79.96,81.06,78.34,80.75,1245982,0
+W.US,D,20180108,000000,81.09,83.94,81,83.05,1591194,0
+W.US,D,20180109,000000,83.01,83.7799,81.001,81.25,1231502,0
+W.US,D,20180110,000000,80.97,83.03,80.67,82.96,1216518,0
+W.US,D,20180111,000000,83,85.65,83,85.39,1177291,0
+W.US,D,20180112,000000,85.07,88.06,84.81,85.58,1135564,0
+W.US,D,20180116,000000,86.59,87.7199,84.33,84.5,1115899,0
+W.US,D,20180117,000000,84.69,86.3269,83.78,85.56,989804,0
+W.US,D,20180118,000000,85.96,86.2071,84.99,85.56,680778,0
+W.US,D,20180119,000000,85.96,88.61,85.72,87.84,988485,0
+W.US,D,20180122,000000,87.25,91.49,87.18,90.64,2505963,0
+W.US,D,20180123,000000,88.01,90.41,87.55,90.18,1259671,0
+W.US,D,20180124,000000,91.36,92.52,87.84,90.84,1343484,0
+W.US,D,20180125,000000,91.68,92.645,90.18,91.16,908600,0
+W.US,D,20180126,000000,91.83,93.55,91.11,93.3,922307,0
+W.US,D,20180129,000000,93.3,94.95,92.66,94.36,1150577,0
+W.US,D,20180130,000000,90.9,94.18,90.9,92.98,848679,0
+W.US,D,20180131,000000,92.5,94,91.35,92.01,711359,0
+W.US,D,20180201,000000,90.88,93.2869,90.04,91.73,868892,0
+W.US,D,20180202,000000,91,92,89.89,90.78,1197041,0
+W.US,D,20180205,000000,89.37,94.26,89.02,89.27,1615924,0
+W.US,D,20180206,000000,87.78,92.115,87.76,91.99,1047152,0
+W.US,D,20180207,000000,91.5,93.48,90.58,91.13,1186744,0
+W.US,D,20180208,000000,91.51,92.47,88.855,88.98,933620,0
+W.US,D,20180209,000000,90,91.7899,85.57,90.68,1404643,0
+W.US,D,20180212,000000,91.43,92.59,88.8583,92.02,928728,0
+W.US,D,20180213,000000,91.9,95.08,91.85,92.55,1156746,0
+W.US,D,20180214,000000,92,98.2,91.54,97.07,1605360,0
+W.US,D,20180215,000000,97.1,98.43,95.5,96.76,1412050,0
+W.US,D,20180216,000000,97.25,98.73,95.95,97.52,1030956,0
+W.US,D,20180220,000000,97.28,100.14,96.04,96.3,2134955,0
+W.US,D,20180221,000000,96.66,98.31,94.93,95.69,3225747,0
+W.US,D,20180222,000000,81.46,83.49,73.56,73.95,12896025,0
+W.US,D,20180223,000000,73.77,76.4,68.5,75.25,11333048,0
+W.US,D,20180226,000000,75.55,77.54,72.69,75.01,4019518,0
+W.US,D,20180227,000000,74.09,76.81,74.09,76.27,2703538,0
+W.US,D,20180228,000000,76.66,78.9,75,77.42,2669177,0
+W.US,D,20180301,000000,77.21,79.38,76.02,79.28,2283887,0
+W.US,D,20180302,000000,78.54,80.65,77.46,80.34,1657117,0
+W.US,D,20180305,000000,80,81.74,79.28,81.22,1208473,0
+W.US,D,20180306,000000,80.9,83.66,80.75,83.13,1301783,0
+W.US,D,20180307,000000,81.67,85.3,81.13,84.64,1532166,0
+W.US,D,20180308,000000,85.7,86.96,84.15,85.37,1292905,0
+W.US,D,20180309,000000,85.77,86.34,84.26,86.26,1198017,0
+W.US,D,20180312,000000,86.5,87.75,84.89,85,1271540,0
+W.US,D,20180313,000000,84.94,85.5,83.67,84.36,990815,0
+W.US,D,20180314,000000,84.53,86.17,83.5239,84.86,991114,0
+W.US,D,20180315,000000,84.83,85.0259,81.11,83.96,1497883,0
+W.US,D,20180316,000000,80.69,81.8,77.47,78.95,3287015,0
+W.US,D,20180319,000000,78.19,79.31,75.75,76.53,2231831,0
+W.US,D,20180320,000000,77.04,77.05,75.01,76.5,1818525,0
+W.US,D,20180321,000000,76,77.3,72,72.45,2841568,0
+W.US,D,20180322,000000,72.13,72.31,69.08,69.27,2423219,0
+W.US,D,20180323,000000,69.05,70.115,66.86,67.58,2125200,0
+W.US,D,20180326,000000,68.72,68.81,67,68.01,1906114,0
+W.US,D,20180327,000000,68.11,68.7,65.81,66.54,2458102,0
+W.US,D,20180328,000000,66.2,67.48,64.25,65.14,2596767,0
+W.US,D,20180329,000000,65.89,68.17,65.57,67.53,1857082,0
+W.US,D,20180402,000000,64.67,67.53,61.69,62.66,3461450,0
+W.US,D,20180403,000000,63.19,66.12,61.8,65.79,2671469,0
+W.US,D,20180404,000000,64.34,67.64,63.58,67.35,1912170,0
+W.US,D,20180405,000000,67.86,68.93,67.32,68.12,1432625,0
+W.US,D,20180406,000000,67.49,68.91,66.53,66.64,1122389,0
+W.US,D,20180409,000000,67.5,68.56,66.66,67.15,678243,0
+W.US,D,20180410,000000,68.21,68.77,66.65,68.45,897611,0
+W.US,D,20180411,000000,68,69.94,67.45,67.67,807115,0
+W.US,D,20180412,000000,68.03,68.29,67.12,67.72,719346,0
+W.US,D,20180413,000000,68.31,68.31,66.15,66.81,1173715,0
+W.US,D,20180416,000000,67.1,67.47,65.505,65.86,1397942,0
+W.US,D,20180417,000000,66.66,69.85,65.985,68.24,1808732,0
+W.US,D,20180418,000000,68.57,70.53,67.89,69.68,1496201,0
+W.US,D,20180419,000000,69.64,70,68.1,69.12,906010,0
+W.US,D,20180420,000000,68.62,71.272,68.42,69.91,2221913,0
+W.US,D,20180423,000000,70.83,73.61,69.77,73.24,2694758,0
+W.US,D,20180424,000000,73.43,73.71,68.32,68.77,1585538,0
+W.US,D,20180425,000000,67.32,68.29,66.06,67.47,1514172,0
+W.US,D,20180426,000000,68.47,68.95,67.25,67.75,1426434,0
+W.US,D,20180427,000000,68.25,69.3,66.2,66.61,2703128,0
+W.US,D,20180430,000000,62.3,64.25,60.53,62.3,3734167,0
+W.US,D,20180501,000000,61.97,65.66,61.49,65.17,3085538,0
+W.US,D,20180502,000000,71.82,77.49,68.4,74.07,7213309,0
+W.US,D,20180503,000000,74.01,76.47,73.64,76.17,2331361,0
+W.US,D,20180504,000000,75.13,81.43,75.03,80.13,2527836,0
+W.US,D,20180507,000000,80,83.28,79.94,82.16,1748436,0
+W.US,D,20180508,000000,82.04,85.72,81.62,84.53,1828988,0
+W.US,D,20180509,000000,84.53,85.5,82.5,83.24,1697501,0
+W.US,D,20180510,000000,83.89,84.38,82.77,83.65,981508,0
+W.US,D,20180511,000000,83.98,85.315,83.35,84.71,812733,0
+W.US,D,20180514,000000,84.95,85.56,83.44,83.73,1046283,0
+W.US,D,20180515,000000,83.43,85.45,82.31,84.59,1216741,0
+W.US,D,20180516,000000,84.27,85.5,83.715,85.05,849845,0
+W.US,D,20180517,000000,85.22,86.5999,84.81,85.76,1545573,0
+W.US,D,20180518,000000,85.65,86.27,85.0442,85.72,1293331,0
+W.US,D,20180521,000000,86.51,87.31,85.13,85.53,1448002,0
+W.US,D,20180522,000000,84.66,86.29,84.38,84.66,854793,0
+W.US,D,20180523,000000,83.86,85.79,83.69,85.49,887888,0
+W.US,D,20180524,000000,85.46,86.69,84.831,86.52,863576,0
+W.US,D,20180525,000000,86.67,89.94,86.06,89.85,1498361,0
+W.US,D,20180529,000000,88.89,91.95,88.85,90.98,1625203,0
+W.US,D,20180530,000000,91,95.1,90.99,94.62,1495897,0
+W.US,D,20180531,000000,94.6,95.79,91.82,92.35,1767081,0
+W.US,D,20180601,000000,93.38,97,93.2,94.99,1795755,0
+W.US,D,20180604,000000,95.15,98.38,94.35,98.1,1341522,0
+W.US,D,20180605,000000,98.2,101.8,97.965,100.44,1632894,0
+W.US,D,20180606,000000,100.53,105.25,100.53,105.21,1933172,0
+W.US,D,20180607,000000,105.19,105.73,100.46,101.65,2010462,0
+W.US,D,20180608,000000,101.78,106.1,100.66,105.41,2344088,0
+W.US,D,20180611,000000,105.74,109.46,103.75,103.97,2859640,0
+W.US,D,20180612,000000,104.17,109.735,104.17,108.14,1698418,0
+W.US,D,20180613,000000,108.99,109.49,107.08,107.43,1125524,0
+W.US,D,20180614,000000,108.05,110.18,107.69,109.5,1668230,0
+W.US,D,20180615,000000,108.32,112.58,106.94,110.87,1888921,0
+W.US,D,20180618,000000,109.93,114.02,108.89,113.82,1262904,0
+W.US,D,20180619,000000,111.88,114.015,109.68,113.87,1426597,0
+W.US,D,20180620,000000,114.23,116.93,113.47,116.16,2068281,0
+W.US,D,20180621,000000,116.14,117.45,105.11,114.28,3703242,0
+W.US,D,20180622,000000,114.24,117.03,112.56,114.84,2616266,0
+W.US,D,20180625,000000,114.18,114.21,108.65,109.81,1456997,0
+W.US,D,20180626,000000,110.9,112.69,108.915,112.21,1368614,0
+W.US,D,20180627,000000,114.31,117.36,111.14,111.46,1517721,0
+W.US,D,20180628,000000,111.42,119.84,110.82,118.64,1970175,0
+W.US,D,20180629,000000,118.89,119.5,116.643,118.76,1117364,0
+W.US,D,20180702,000000,117.47,117.62,115.36,115.91,1346238,0
+W.US,D,20180703,000000,117.59,118.075,115,115.94,607470,0
+W.US,D,20180705,000000,117.27,117.9,114.66,117.82,978480,0
+W.US,D,20180706,000000,117.42,122.05,117.33,121.74,1343976,0
+W.US,D,20180709,000000,120.5,121.41,118.37,121.12,1238501,0
+W.US,D,20180710,000000,121.12,122.53,119.7,120.7,872463,0
+W.US,D,20180711,000000,117.79,118.22,112.23,117.17,1752119,0
+W.US,D,20180712,000000,118.43,120,116.17,118.06,1150120,0
+W.US,D,20180713,000000,119.14,120.5,118.03,119.17,868465,0
+W.US,D,20180716,000000,118.98,122.13,117.13,120.77,830412,0
+W.US,D,20180717,000000,119.56,125.93,118.62,124.65,1410835,0
+W.US,D,20180718,000000,124.13,125.51,122.41,124.25,1443723,0
+W.US,D,20180719,000000,124.26,126.601,124.01,125.61,1297591,0
+W.US,D,20180720,000000,125.87,127.09,124.76,126.5,1135601,0
+W.US,D,20180723,000000,126.62,128.44,125.541,126.88,1183943,0
+W.US,D,20180724,000000,127.9,127.9,120.85,122.49,1104747,0
+W.US,D,20180725,000000,120.27,126.54,119.442,125.97,935682,0
+W.US,D,20180726,000000,125.59,125.81,118,118.47,1948759,0
+W.US,D,20180727,000000,119.85,120.04,114.25,115.5,1814459,0
+W.US,D,20180730,000000,115.31,116.26,107.58,109.67,2681522,0
+W.US,D,20180731,000000,110.59,112.44,107,108.82,1778597,0
+W.US,D,20180801,000000,109.52,110.82,107.23,107.23,2539924,0
+W.US,D,20180802,000000,116.25,120.34,110.805,115.32,5190034,0
+W.US,D,20180803,000000,113.81,114.84,110.391,111.64,2084243,0
+W.US,D,20180806,000000,110.43,114.82,109.75,114.5,1512938,0
+W.US,D,20180807,000000,113.82,117.19,110.7,114.95,1262518,0
+W.US,D,20180808,000000,114.95,116.85,114.16,115.77,809893,0
+W.US,D,20180809,000000,115.88,120.8,114.655,119.72,1796026,0
+W.US,D,20180810,000000,117.21,125.22,117.21,123.39,4050609,0
+W.US,D,20180813,000000,123.24,125.29,121.12,122.27,1616569,0
+W.US,D,20180814,000000,122.71,123.176,120.5,122.24,813133,0
+W.US,D,20180815,000000,121.19,122.939,117.46,119.43,1187467,0
+W.US,D,20180816,000000,120.88,121.05,117.362,118.68,725721,0
+W.US,D,20180817,000000,119.05,120.12,117.275,119.31,860006,0
+W.US,D,20180820,000000,119,122.67,118.74,121.99,674096,0
+W.US,D,20180821,000000,121.61,125.4,120.84,124.95,778026,0
+W.US,D,20180822,000000,125.11,129.06,124.47,127.34,1120478,0
+W.US,D,20180823,000000,127.34,134.22,127.34,130.82,1709001,0
+W.US,D,20180824,000000,131.24,133.21,127.65,128.53,1357193,0
+W.US,D,20180827,000000,130,130.61,127.19,128.74,1002274,0
+W.US,D,20180828,000000,128.64,130.909,127.28,130.64,1439899,0
+W.US,D,20180829,000000,130.44,131.9,127.94,131.8,1117839,0
+W.US,D,20180830,000000,131.33,135.82,130.94,132.96,1019175,0
+W.US,D,20180831,000000,132.31,135.42,131.51,135.17,1039304,0
+W.US,D,20180904,000000,134.86,139.42,133.77,138.86,1763914,0
+W.US,D,20180905,000000,138,138.42,130.32,133.46,1393662,0
+W.US,D,20180906,000000,133.45,134.52,131.68,132.95,895875,0
+W.US,D,20180907,000000,132.47,140.39,132,133.86,2110801,0
+W.US,D,20180910,000000,135.89,139.44,134,138.78,1277073,0
+W.US,D,20180911,000000,138.59,144.35,138.02,143.96,1070451,0
+W.US,D,20180912,000000,143.4,149.9,142.69,149.5,1745638,0
+W.US,D,20180913,000000,147.46,149.62,145.57,148.04,1246103,0
+W.US,D,20180914,000000,148.6,151.199,147.544,149.92,1148780,0
+W.US,D,20180917,000000,147.59,147.801,141.7,142.23,1751387,0
+W.US,D,20180918,000000,142.3,145.055,142.3,143.26,985684,0
+W.US,D,20180919,000000,146.27,146.86,130.72,139.03,1946390,0
+W.US,D,20180920,000000,138.65,140.22,135.921,137.61,1137094,0
+W.US,D,20180921,000000,138.29,139.72,133.51,133.98,2259152,0
+W.US,D,20180924,000000,133.28,138.48,131.4,137.68,1092924,0
+W.US,D,20180925,000000,137.7,141.38,137.56,141.14,978600,0
+W.US,D,20180926,000000,140.7,142.9,138.43,141.72,747578,0
+W.US,D,20180927,000000,143.84,147.5,143.84,145.62,914547,0
+W.US,D,20180928,000000,145.16,149.7,145.05,147.67,877276,0
+W.US,D,20181001,000000,149.11,149.85,141.318,143.64,1357499,0
+W.US,D,20181002,000000,142.63,143.73,134.3,134.78,1666536,0
+W.US,D,20181003,000000,135.72,139.47,133.744,138.13,882723,0
+W.US,D,20181004,000000,136.05,136.05,131.06,133.17,1143087,0
+W.US,D,20181005,000000,132.9,136,129.55,132.9,752771,0
+W.US,D,20181008,000000,131.75,132.69,125.3,129.12,1121165,0
+W.US,D,20181009,000000,128.74,131.94,127.251,127.71,865201,0
+W.US,D,20181010,000000,127,127.05,118.26,119.59,2106590,0
+W.US,D,20181011,000000,116,119.99,114.87,116,1955859,0
+W.US,D,20181012,000000,123.15,125.55,119.62,122.67,1792133,0
+W.US,D,20181015,000000,118,122.76,115.41,121.05,1450330,0
+W.US,D,20181016,000000,124.06,125.455,122.27,125.11,929774,0
+W.US,D,20181017,000000,125.88,125.88,120.99,124.71,809267,0
+W.US,D,20181018,000000,123.36,125.47,120.74,123.26,604297,0
+W.US,D,20181019,000000,125.5,126.98,122,122.53,939901,0
+W.US,D,20181022,000000,123.48,126.39,120.495,124.68,1609638,0
+W.US,D,20181023,000000,120.54,121.845,116.575,119.88,1526024,0
+W.US,D,20181024,000000,119.99,123.19,109.41,110.06,1916808,0
+W.US,D,20181025,000000,111.01,117.41,110.56,115.66,1363975,0
+W.US,D,20181026,000000,112.395,112.76,106.27,108.73,1903108,0
+W.US,D,20181029,000000,111.1,112.85,99.84,102.6,2406001,0
+W.US,D,20181030,000000,102,108.245,100.35,106.45,2170456,0
+W.US,D,20181031,000000,109.1,113.64,109.06,110.29,3324609,0
+W.US,D,20181101,000000,96.31,99,90.092,96.16,9948274,0
+W.US,D,20181102,000000,95.75,99.93,91.77,92.96,4328042,0
+W.US,D,20181105,000000,92.96,97.39,90.91,97.04,2990091,0
+W.US,D,20181106,000000,96.48,98.6199,92.14,93.5,1623285,0
+W.US,D,20181107,000000,94.7,98.83,94.1636,97.93,1783995,0
+W.US,D,20181108,000000,97.73,99.37,96.055,98.05,1279256,0
+W.US,D,20181109,000000,96.77,99.08,93.14,93.41,1830221,0
+W.US,D,20181112,000000,92.6,93.81,88.2,91.58,2276029,0
+W.US,D,20181113,000000,92.65,94.74,90.05,92.71,1346415,0
+W.US,D,20181114,000000,91,93.54,87.69,87.85,4202757,0
+W.US,D,20181115,000000,86.55,90.42,85.41,89,4136043,0
+W.US,D,20181116,000000,88.21,91,86.08,87.79,1950315,0
+W.US,D,20181119,000000,87.2,88.245,82.34,82.6,2133036,0
+W.US,D,20181120,000000,77.99,87.99,76.6,84.55,2687808,0
+W.US,D,20181121,000000,86.73,89.6658,86.37,88.16,3002212,0
+W.US,D,20181123,000000,87.46,90.36,87.46,88.44,973057,0
+W.US,D,20181126,000000,90.58,93.96,88.84,91.5,2998951,0
+W.US,D,20181127,000000,91.95,96.0408,90.69,91.6,3769772,0
+W.US,D,20181128,000000,96,106.91,96,104.89,7203331,0
+W.US,D,20181129,000000,103.12,106.95,101.26,105.39,2779546,0
+W.US,D,20181130,000000,105.44,108.185,105.04,106.2,4650173,0
+W.US,D,20181203,000000,110.75,112.37,105.02,112.29,2812398,0
+W.US,D,20181204,000000,111.79,114.69,106.503,108.24,3566603,0
+W.US,D,20181206,000000,104.03,111.02,103,111.02,2394354,0
+W.US,D,20181207,000000,110.46,111.97,103.76,104.77,1788061,0
+W.US,D,20181210,000000,104.51,108.97,104.01,108.29,2224468,0
+W.US,D,20181211,000000,110.97,111.11,105.92,107.87,1984148,0
+W.US,D,20181212,000000,109.88,112.17,107.075,107.87,1739032,0
+W.US,D,20181213,000000,108.81,108.97,102.24,103.95,2302381,0
+W.US,D,20181214,000000,102.17,105.95,102.1,103.29,1748878,0
+W.US,D,20181217,000000,101.62,101.62,92.2901,93.45,4003808,0
+W.US,D,20181218,000000,94.21,95.83,90.76,93.25,3313384,0
+W.US,D,20181219,000000,94,96.295,89.73,90.41,2993094,0
+W.US,D,20181220,000000,89.77,90.38,82.22,85.12,3796695,0
+W.US,D,20181221,000000,86.06,86.54,80.62,82.14,3189188,0
+W.US,D,20181224,000000,80.51,82.86,78.59,80.44,954556,0
+W.US,D,20181226,000000,82.19,89.92,82.04,89.81,2280122,0
+W.US,D,20181227,000000,88.47,92.17,87.25,92.17,1467791,0
+W.US,D,20181228,000000,92.33,93.13,88.851,90.74,1013274,0
+W.US,D,20181231,000000,91.46,93.64,88.93,90.08,1378229,0
+W.US,D,20190102,000000,88.34,92.11,87.65,90.47,1286061,0
+W.US,D,20190103,000000,88.98,89.91,84.27,84.58,2054037,0
+W.US,D,20190104,000000,87.31,90.9,86.66,90.06,2165357,0
+W.US,D,20190107,000000,90.96,98.36,90.38,95.55,1938131,0
+W.US,D,20190108,000000,97.82,98.82,94.17,96.76,1447582,0
+W.US,D,20190109,000000,97.65,100.37,97.2,98.32,1502608,0
+W.US,D,20190110,000000,96.67,99.69,93.85,99.23,2356665,0
+W.US,D,20190111,000000,98.24,100.06,95.8,96.4,1161254,0
+W.US,D,20190114,000000,94.65,95.74,93,93.66,1278168,0
+W.US,D,20190115,000000,92.89,96.2,92.53,93.87,1721724,0
+W.US,D,20190116,000000,94.2,97.28,94.2,95.71,1179734,0
+W.US,D,20190117,000000,95.41,97.95,95.41,96.52,1218634,0
+W.US,D,20190118,000000,97.35,102.23,97.24,102.14,1574233,0
+W.US,D,20190122,000000,97.24,101.45,95.46,97.24,1974680,0
+W.US,D,20190123,000000,97.91,99.145,94.6,95.98,1161123,0
+W.US,D,20190124,000000,95.94,100.65,95.94,99.86,1094160,0
+W.US,D,20190125,000000,101,103.74,100.26,102.19,1266907,0
+W.US,D,20190128,000000,101.2,105.52,99.0201,104.47,1589154,0
+W.US,D,20190129,000000,105,106.26,102.7,104.22,1226033,0
+W.US,D,20190130,000000,106.01,109.28,105.05,107.79,1413103,0
+W.US,D,20190131,000000,108.53,109.69,107.9,109.46,1014652,0
+W.US,D,20190201,000000,108.83,112.61,108.47,109.99,1451747,0
+W.US,D,20190204,000000,109.82,113.94,109.33,113.61,1196649,0
+W.US,D,20190205,000000,114.22,118.142,114.22,117,2948649,0
+W.US,D,20190206,000000,117.13,120.29,116.71,119.65,1828202,0
+W.US,D,20190207,000000,117.99,117.99,114.31,116.61,1484341,0
+W.US,D,20190208,000000,116.06,121.47,115.94,120.42,2103348,0
+W.US,D,20190211,000000,121.11,121.49,118.885,119.44,1760857,0
+W.US,D,20190212,000000,120.81,121.47,119.83,120.92,2063949,0
+W.US,D,20190213,000000,120.6,121.366,117.51,119.77,1945013,0
+W.US,D,20190214,000000,118.54,121.35,116.71,120.08,1987221,0
+W.US,D,20190215,000000,121.14,122.47,120.26,122.11,1594015,0
+W.US,D,20190219,000000,121.78,124.24,120.11,120.13,2245695,0
+W.US,D,20190220,000000,120.34,121.44,116.99,117.99,2792230,0
+W.US,D,20190221,000000,117.82,118.98,115.665,117.28,2550673,0
+W.US,D,20190222,000000,141.54,156.78,141.2,149.95,12382364,0
+W.US,D,20190225,000000,151.3,162.74,151.3,160.28,7815715,0
+W.US,D,20190226,000000,158.1,164.26,157,163.51,4241493,0
+W.US,D,20190227,000000,162.01,165.72,161.48,163.85,3034329,0
+W.US,D,20190228,000000,162.92,166.13,161.76,165.68,2085440,0
+W.US,D,20190301,000000,169.83,170.99,164.43,169.83,2807103,0
+W.US,D,20190304,000000,168.71,169.4,161.34,166.49,2873475,0
+W.US,D,20190305,000000,165.73,169.8,165.04,166.23,2120731,0
+W.US,D,20190306,000000,165.9,167.333,163.5,164.97,1524856,0
+W.US,D,20190307,000000,164.59,165.9,161.04,163.27,1907646,0
+W.US,D,20190308,000000,160.52,165.25,159.01,165.1,1464112,0
+W.US,D,20190311,000000,165.8,171.85,164.5,170.17,2225938,0
+W.US,D,20190312,000000,170.67,172.79,168.775,171.57,1632371,0
+W.US,D,20190313,000000,172,172.05,167.54,168.72,2549130,0
+W.US,D,20190314,000000,169.01,169.75,164.5,165.32,2670207,0
+W.US,D,20190315,000000,164.31,166.52,163.38,166.01,2004161,0
+W.US,D,20190318,000000,165.96,169.85,164.91,169.25,1713163,0
+W.US,D,20190319,000000,170.22,170.8,167.85,168.32,1275188,0
+W.US,D,20190320,000000,170,173,167.67,171.14,1372257,0
+W.US,D,20190321,000000,172.31,173.718,169.88,171.37,1283345,0
+W.US,D,20190322,000000,170.02,171.52,158.41,158.5,2720067,0
+W.US,D,20190325,000000,157.27,164.02,156.627,161.55,2907290,0
+W.US,D,20190326,000000,158.5,164.07,158,158.5,1644326,0
+W.US,D,20190327,000000,158.81,159.05,149.2,150.32,3376810,0
+W.US,D,20190328,000000,151.93,153.16,148.76,149.79,2339627,0
+W.US,D,20190329,000000,150.12,153.15,148.2,148.45,1851673,0
+W.US,D,20190401,000000,149.63,150.15,146.75,149,1776377,0
+W.US,D,20190402,000000,149.1,151.66,148.754,149.39,1573772,0
+W.US,D,20190403,000000,150.2,157.11,149.67,156.04,2053360,0
+W.US,D,20190404,000000,156.08,157.385,151.2,155.03,1355883,0
+W.US,D,20190405,000000,156.39,156.835,151.61,152.5,1190744,0
+W.US,D,20190408,000000,151.35,152.35,148.27,149.92,1067978,0
+W.US,D,20190409,000000,148.86,149.975,145.39,145.63,1229561,0
+W.US,D,20190410,000000,146.28,149.77,145.16,146.94,1697712,0
+W.US,D,20190411,000000,146.85,148.94,146.145,147.52,1448127,0
+W.US,D,20190412,000000,149,149.82,144.63,147.23,1289633,0
+W.US,D,20190415,000000,146.02,149.29,143.54,148.03,1448589,0
+W.US,D,20190416,000000,149.06,150.74,146.76,149.53,984912,0
+W.US,D,20190417,000000,150,150.185,144.52,145.75,1485500,0
+W.US,D,20190418,000000,146.45,146.94,143.45,145.21,1284888,0
+W.US,D,20190422,000000,144.26,148.48,143.63,147.86,1103483,0
+W.US,D,20190423,000000,148.6,152.2,147.29,151.09,1162623,0
+W.US,D,20190424,000000,151.72,153.18,151.02,152.05,1936558,0
+W.US,D,20190425,000000,151.85,153.96,150.55,153.75,1214677,0
+W.US,D,20190426,000000,154.52,154.69,152.94,154.49,3025680,0
+W.US,D,20190429,000000,155,162.38,154.05,161.54,2530403,0
+W.US,D,20190430,000000,160.47,163.97,158.73,162.15,2332674,0
+W.US,D,20190501,000000,162.48,165.7,161.11,163.53,2385086,0
+W.US,D,20190502,000000,147.61,156.51,143.7,151.96,6642383,0
+W.US,D,20190503,000000,150.51,150.87,147,148.82,1860299,0
+W.US,D,20190506,000000,144.6,152.7,144.56,151.82,1978341,0
+W.US,D,20190507,000000,150.07,151.92,143.42,145.94,2074184,0
+W.US,D,20190508,000000,145.75,149.895,144.92,148.87,1061534,0
+W.US,D,20190509,000000,146.28,148.98,143.52,147.89,1212351,0
+W.US,D,20190510,000000,144.69,147.766,139.2,145.27,1830513,0
+W.US,D,20190513,000000,139.44,142.22,135.21,137.78,1697893,0
+W.US,D,20190514,000000,139.5,141.98,138.225,141.8,1759439,0
+W.US,D,20190515,000000,140.63,144.525,139.9,144.22,1025674,0
+W.US,D,20190516,000000,144.87,149.78,144.52,148.26,913834,0
+W.US,D,20190517,000000,148,151.3,146.16,150.4,1492796,0
+W.US,D,20190520,000000,148.36,153.44,147.35,152.74,1317503,0
+W.US,D,20190521,000000,154.09,154.73,151.345,152.28,1342945,0
+W.US,D,20190522,000000,151.26,154.015,150.96,151.2,761800,0
+W.US,D,20190523,000000,149.03,150.45,141.44,142.9,1136686,0
+W.US,D,20190524,000000,145,146.35,141.35,143.2,1264671,0
+W.US,D,20190528,000000,144.11,145.85,143.433,144.73,1025885,0
+W.US,D,20190529,000000,143.23,144.19,138.05,141.56,1097929,0
+W.US,D,20190530,000000,141.49,145.415,141.49,144.5,734601,0
+W.US,D,20190531,000000,142.99,144.36,140.79,144.01,692784,0
+W.US,D,20190603,000000,143.33,144.01,139.93,141.53,1277289,0
+W.US,D,20190604,000000,142.4,144.87,138.87,144.82,1162821,0
+W.US,D,20190605,000000,145.87,154.01,145.5,153.89,1485290,0
+W.US,D,20190606,000000,154.46,156.86,149.7,153.29,1233681,0
+W.US,D,20190607,000000,154.02,156.96,152.87,154.28,878195,0
+W.US,D,20190610,000000,156.35,159.854,155,155.32,1021380,0
+W.US,D,20190611,000000,157.22,160.35,155.6,157.3,954665,0
+W.US,D,20190612,000000,157.3,159.65,155.725,158.91,744290,0
+W.US,D,20190613,000000,160.35,163.4,160.35,161.71,1322415,0
+W.US,D,20190614,000000,160.82,162.74,156.13,158.21,977522,0
+W.US,D,20190617,000000,156.61,159.98,155.62,158.48,754248,0
+W.US,D,20190618,000000,161,162.23,154.19,156.33,1488965,0
+W.US,D,20190619,000000,156.94,162.75,153.91,162.47,1014620,0
+W.US,D,20190620,000000,164.99,166.4,149.56,153.42,2465357,0
+W.US,D,20190621,000000,153.24,155.63,152.27,153.77,1161177,0
+W.US,D,20190624,000000,153.23,155.09,151.35,152.41,1341000,0
+W.US,D,20190625,000000,153.3,153.3,143.48,144.4,1970814,0
+W.US,D,20190626,000000,145.42,148.68,144.51,145.81,1125139,0
+W.US,D,20190627,000000,146.85,148.11,144.349,147.65,1243447,0
+W.US,D,20190628,000000,147.24,149.34,144.63,146,1260747,0
+W.US,D,20190701,000000,149.75,149.91,143,143.1,1381480,0
+W.US,D,20190702,000000,144.25,144.26,140.49,143.51,1328505,0
+W.US,D,20190703,000000,143.55,143.95,141.18,142.95,800198,0
+W.US,D,20190705,000000,142,146.15,141.46,145.15,1480267,0
+W.US,D,20190708,000000,144.52,144.72,139.79,140.51,1185201,0
+W.US,D,20190709,000000,140.37,147.77,140.37,147.31,1290003,0
+W.US,D,20190710,000000,148,151.485,145.55,150.18,1559463,0
+W.US,D,20190711,000000,150.05,153.098,149.755,150.18,1012904,0
+W.US,D,20190712,000000,151.27,151.812,146.63,150.11,584720,0
+W.US,D,20190715,000000,148.75,151.48,146.51,151.02,898116,0
+W.US,D,20190716,000000,151.49,152.12,149.51,149.95,711837,0
+W.US,D,20190717,000000,150.1,154.41,150.04,152,1163825,0
+W.US,D,20190718,000000,149.71,150.48,138.15,143.1,3141552,0
+W.US,D,20190719,000000,143.28,146.27,141.1,145.38,1909992,0
+W.US,D,20190722,000000,146,146.98,141.58,145,921768,0
+W.US,D,20190723,000000,146.87,147.38,141.94,144.82,1032617,0
+W.US,D,20190724,000000,143.7,144.79,139.78,140.15,2283289,0
+W.US,D,20190725,000000,140,141.643,134.11,134.59,2220993,0
+W.US,D,20190726,000000,135.39,138.79,132.71,138.06,1798963,0
+W.US,D,20190729,000000,138.11,138.52,132.02,134,1733439,0
+W.US,D,20190730,000000,132.45,135,131.904,132.45,1598643,0
+W.US,D,20190731,000000,133.13,135.37,128.08,131.16,2560962,0
+W.US,D,20190801,000000,129.15,138.66,125,129.6,5399704,0
+W.US,D,20190802,000000,127.72,128,123.16,127.34,2778447,0
+W.US,D,20190805,000000,123.44,126.61,120.5,123.18,2629217,0
+W.US,D,20190806,000000,124.33,126.604,119.57,122.59,2355072,0
+W.US,D,20190807,000000,120.9,123.2,119.3,122.82,977918,0
+W.US,D,20190808,000000,123.24,125.89,119.63,125.14,1990884,0
+W.US,D,20190809,000000,124.22,125.986,123,124.91,1708409,0
+W.US,D,20190812,000000,124.82,125.67,123.11,124.07,1790635,0
+W.US,D,20190813,000000,124.51,125.38,121.81,125,1548768,0
+W.US,D,20190814,000000,121.35,122,112.06,112.06,5131950,0
+W.US,D,20190815,000000,110.3,110.7,106.04,107.34,4941165,0
+W.US,D,20190816,000000,107.81,110.57,107.58,110.42,2882952,0
+W.US,D,20190819,000000,112.25,112.72,108.4,112.06,2793440,0
+W.US,D,20190820,000000,112.33,114.12,111.06,112.3,2116631,0
+W.US,D,20190821,000000,113.84,115.75,112.58,115.09,1558604,0
+W.US,D,20190822,000000,120.02,121.24,114.04,117.2,2652223,0
+W.US,D,20190823,000000,115.44,115.565,108.65,110.17,2003649,0
+W.US,D,20190826,000000,110.93,111.52,107.08,108.3,1689002,0
+W.US,D,20190827,000000,109.6,113.08,107.73,108.23,1663900,0
+W.US,D,20190828,000000,108.35,115.14,108.35,113.63,2188165,0
+W.US,D,20190829,000000,114,117,113.19,113.92,1736369,0
+W.US,D,20190830,000000,114.38,114.38,110.82,112.74,1604876,0
+W.US,D,20190903,000000,114,114,108.01,109.28,2612337,0
+W.US,D,20190904,000000,116.22,120.52,113.54,118.1,3064395,0
+W.US,D,20190905,000000,118.19,120.49,117.48,119.6,1849560,0
+W.US,D,20190906,000000,120.01,120.01,115.73,116.8,1236143,0
+W.US,D,20190909,000000,117.6,125.5,117.6,124,2688619,0
+W.US,D,20190910,000000,122.8,124.36,120.115,123.74,1711473,0
+W.US,D,20190911,000000,123.8,131.67,122.73,131.57,2343835,0
+W.US,D,20190912,000000,132.13,134.68,131.31,133.83,1657237,0
+W.US,D,20190913,000000,133.54,135.38,131.26,132.71,2037687,0
+W.US,D,20190916,000000,130.32,133.76,129.19,133.66,1050263,0
+W.US,D,20190917,000000,133.24,134.14,130.85,134.1,1137988,0
+W.US,D,20190918,000000,134.25,135.13,129.35,131.62,1700893,0
+W.US,D,20190919,000000,131.6,132.095,125.81,128.67,2509879,0
+W.US,D,20190920,000000,124.28,126.07,121.6,122.75,2749418,0
+W.US,D,20190923,000000,123.44,123.49,117.92,118.29,3131002,0
+W.US,D,20190924,000000,118.84,121.34,114.38,116.04,1917364,0
+W.US,D,20190925,000000,115.58,120.163,115.58,118.47,1607954,0
+W.US,D,20190926,000000,119.78,119.78,115.88,117.12,1054686,0
+W.US,D,20190927,000000,117.65,119.479,112.88,114.04,1631551,0
+W.US,D,20190930,000000,114.87,115.59,111.88,112.12,1398280,0
+W.US,D,20191001,000000,112.12,113,104.63,105.55,2370615,0
+W.US,D,20191002,000000,103.92,106.775,101.08,103.04,2578649,0
+W.US,D,20191003,000000,103.17,106.47,100.28,105.79,2366704,0
+W.US,D,20191004,000000,106.18,107.87,104.34,106.77,1892181,0
+W.US,D,20191007,000000,106.37,108.44,103.37,103.76,1432393,0
+W.US,D,20191008,000000,101.76,105.97,101.76,104.49,1907394,0
+W.US,D,20191009,000000,105.22,105.75,103.52,104.64,908643,0
+W.US,D,20191010,000000,104.82,106.3,103.57,104.66,1774822,0
+W.US,D,20191011,000000,106.44,110.9,106.22,107.77,1774914,0
+W.US,D,20191014,000000,107.81,108.18,103.79,106.32,1174898,0
+W.US,D,20191015,000000,105.37,110.175,105.14,108.98,1290313,0
+W.US,D,20191016,000000,109.14,111.72,107.69,107.9,1293722,0
+W.US,D,20191017,000000,109.77,115.832,109.546,114.58,2228621,0
+W.US,D,20191018,000000,113.47,114.49,107.1,109.2,1881666,0
+W.US,D,20191021,000000,110.5,113.675,109.91,112.79,1739901,0
+W.US,D,20191022,000000,112.63,115.21,110.07,113.6,1218401,0
+W.US,D,20191023,000000,113.85,115.15,112.39,114.16,557370,0
+W.US,D,20191024,000000,114.71,115.15,110.73,114.41,732871,0
+W.US,D,20191025,000000,113,120.43,112.83,118.19,1653878,0
+W.US,D,20191028,000000,118.07,118.25,109.08,109.31,2829754,0
+W.US,D,20191029,000000,109.85,109.85,99.17,101.51,5266743,0
+W.US,D,20191030,000000,102.71,106.19,100.43,101.08,2835869,0
+W.US,D,20191031,000000,85.41,88.92,81.25,82.23,12475061,0
+W.US,D,20191101,000000,82.01,84.71,79.53,83.74,5788702,0
+W.US,D,20191104,000000,85.1897,88.29,84.15,87.43,3238930,0
+W.US,D,20191105,000000,86.68,87.45,81.27,81.5,3039485,0
+W.US,D,20191106,000000,81.49,83.98,79.65,83.76,2272382,0
+W.US,D,20191107,000000,84.04,85.36,83.19,83.82,2022171,0
+W.US,D,20191108,000000,84.35,85.37,83.37,84.22,2379203,0
+W.US,D,20191111,000000,85.3,85.32,80.86,83.26,2313811,0
+W.US,D,20191112,000000,83.27,87,82.91,84.6,3426912,0
+W.US,D,20191113,000000,82.87,86.09,82.36,83.63,3128791,0
+W.US,D,20191114,000000,84,84.12,81.32,83.15,2295860,0
+W.US,D,20191115,000000,83.81,83.81,79.85,83.71,3393531,0
+W.US,D,20191118,000000,83.58,87.54,83.19,86.46,2039771,0
+W.US,D,20191119,000000,86.77,87.0846,83.27,83.9,2788514,0
+W.US,D,20191120,000000,83.71,85.6,81.12,82.52,3634170,0
+W.US,D,20191121,000000,82.74,83.52,80.42,82.32,1782322,0
+W.US,D,20191122,000000,82.71,85.44,81.8,84.71,1586121,0
+W.US,D,20191125,000000,85.24,86.53,84.89,85.23,1442397,0
+W.US,D,20191126,000000,84.91,88.08,83.57,86.41,1936988,0
+W.US,D,20191127,000000,86.78,88.62,86.31,87.04,1330379,0
+W.US,D,20191129,000000,86.96,87.25,84.2,84.92,736379,0
+W.US,D,20191202,000000,85.12,85.39,80.4,83,2103705,0
+W.US,D,20191203,000000,80.83,83.24,78.8,83,1793660,0
+W.US,D,20191204,000000,83.72,83.9,78.61,80.57,3356213,0
+W.US,D,20191205,000000,80.83,82.72,78.94,79.87,2380524,0
+W.US,D,20191206,000000,80.27,85.2,80.26,84.97,5275557,0
+W.US,D,20191209,000000,84.99,89.35,84.63,88.18,2235358,0
+W.US,D,20191210,000000,88.39,89.55,86.96,87.89,1822253,0
+W.US,D,20191211,000000,87.97,88.43,87.535,88.1,1250566,0
+W.US,D,20191212,000000,88.43,91.07,88.11,88.75,2013152,0
+W.US,D,20191213,000000,88.47,91.25,86.09,89.93,1904457,0
+W.US,D,20191216,000000,87.13,87.69,85.07,86.94,2517976,0
+W.US,D,20191217,000000,87.08,87.13,83.41,83.64,2498345,0
+W.US,D,20191218,000000,84.08,86.6,83.78,85.98,1873402,0
+W.US,D,20191219,000000,85.98,88.78,85.265,85.81,2049349,0
+W.US,D,20191220,000000,86.33,86.62,83.5266,84.01,1785551,0
+W.US,D,20191223,000000,84.8,89.15,84.25,89.06,1740198,0
+W.US,D,20191224,000000,89.17,90.6578,89.16,90.61,766279,0
+W.US,D,20191226,000000,90.97,92.95,90.6001,91.53,1162990,0
+W.US,D,20191227,000000,91.91,92.66,90.71,92.09,1540292,0
+W.US,D,20191230,000000,91.78,91.935,88.46,89.51,2799975,0
+W.US,D,20191231,000000,89.14,90.895,88.61,90.37,1298255,0
+W.US,D,20200102,000000,91.63,94.8,91.27,93.14,1874768,0
+W.US,D,20200103,000000,91.8,94.13,91.05,94.04,1003878,0
+W.US,D,20200106,000000,93.02,94.83,92.3,94.67,1929602,0
+W.US,D,20200107,000000,94.91,96.58,92.5,95.7,1878899,0
+W.US,D,20200108,000000,95.14,97.3632,94.49,95.17,2251334,0
+W.US,D,20200109,000000,96.27,97.2,93.38,96.75,1441234,0
+W.US,D,20200110,000000,96.91,97.68,94.51,95.22,1932833,0
+W.US,D,20200113,000000,95.72,102.08,92.95,101,3245516,0
+W.US,D,20200114,000000,101.01,104.78,100.52,103.59,2802039,0
+W.US,D,20200115,000000,103.5,107.55,103.08,105.81,1797275,0
+W.US,D,20200116,000000,106.78,107.47,105.15,106.38,2380868,0
+W.US,D,20200117,000000,106.61,107.11,104.59,106.79,1580569,0
+W.US,D,20200121,000000,106.49,108.36,105.17,107.42,1782261,0
+W.US,D,20200122,000000,109.06,112.525,108.45,109.87,1900967,0
+W.US,D,20200123,000000,108.16,108.78,104.14,106.92,1971978,0
+W.US,D,20200124,000000,107.5,109.14,105.93,106.74,1320103,0
+W.US,D,20200127,000000,102.92,105.07,101.7,104.32,1363976,0
+W.US,D,20200128,000000,105,107,103.59,106.19,1157280,0
+W.US,D,20200129,000000,107.24,107.35,103.9,103.92,1145462,0
+W.US,D,20200130,000000,103.25,105.51,102.1,103.03,1148255,0
+W.US,D,20200131,000000,103,103,93.29,93.7,3464937,0
+W.US,D,20200203,000000,94.47,99.648,94.47,97.5,2031379,0
+W.US,D,20200204,000000,99.59,101.595,98.41,99.61,1601227,0
+W.US,D,20200205,000000,101.34,102.99,97.25,98.13,1109257,0
+W.US,D,20200206,000000,98.67,103.37,97.7,100.31,2762328,0
+W.US,D,20200207,000000,99.57,100.81,98.38,99.31,928218,0
+W.US,D,20200210,000000,98.92,100.47,96.77,97.22,1471996,0
+W.US,D,20200211,000000,97.46,99.1699,95.39,96.4,1365381,0
+W.US,D,20200212,000000,97.97,98.7775,95.32,95.68,1284397,0
+W.US,D,20200213,000000,94.25,94.74,81.95,82.16,7112275,0
+W.US,D,20200214,000000,83.02,84.09,80.56,82.46,2913879,0
+W.US,D,20200218,000000,82.15,83.33,80.08,81.55,2021014,0
+W.US,D,20200219,000000,81.8,81.88,78.751,80.63,1947571,0
+W.US,D,20200220,000000,80.61,82.39,79.64,82.33,1941063,0
+W.US,D,20200221,000000,81.46,81.82,78.87,80.14,2861573,0
+W.US,D,20200224,000000,74.92,76.43,72.03,75.54,3990565,0
+W.US,D,20200225,000000,75.2,75.49,69.91,71.65,3065063,0
+W.US,D,20200226,000000,73.14,75.36,70.81,71.15,2038904,0
+W.US,D,20200227,000000,69.04,74,67.41,70.35,3570027,0
+W.US,D,20200228,000000,53.31,63.32,52.41,63.21,10702629,0
+W.US,D,20200302,000000,62.99,63.3,55.2,61.77,5417494,0
+W.US,D,20200303,000000,62.26,64.89,59.84,62.2,3936855,0
+W.US,D,20200304,000000,63.02,63.9,59.58,61.33,2923582,0
+W.US,D,20200305,000000,59.83,61.43,58.74,60.37,3393226,0
+W.US,D,20200306,000000,58.26,59.69,56.83,58.67,2483431,0
+W.US,D,20200309,000000,53.03,56.05,48.5,49.82,3782747,0
+W.US,D,20200310,000000,51.81,52.3,47.1,49.2,3135705,0
+W.US,D,20200311,000000,48.82,50.59,44.09,45.01,3938541,0
+W.US,D,20200312,000000,41.81,43.54,32.51,33,5759105,0
+W.US,D,20200313,000000,36.1,39.02,32.7101,39,4337896,0
+W.US,D,20200316,000000,34.13,38.39,30.05,30.46,4577764,0
+W.US,D,20200317,000000,31.61,31.625,24.82,30.65,6924453,0
+W.US,D,20200318,000000,27.39,28.01,23.12,24.92,5690339,0
+W.US,D,20200319,000000,24.52,26.23,21.7,23.52,5622067,0
+W.US,D,20200320,000000,25.19,29.9,24.49,27.24,7192975,0
+W.US,D,20200323,000000,27.11,30.76,26.25,30.44,4618742,0
+W.US,D,20200324,000000,33.92,44.24,33.29,43.48,7121744,0
+W.US,D,20200325,000000,47.83,55.95,44.56,51.33,9181300,0
+W.US,D,20200326,000000,54.56,61.29,52.11,55.08,6168252,0
+W.US,D,20200327,000000,51.34,51.52,45.045,46.3,5310667,0
+W.US,D,20200330,000000,46.41,53.97,43.61,52.01,4150196,0
+W.US,D,20200331,000000,51.37,55.39,50.58,53.44,5580398,0
+W.US,D,20200401,000000,49.76,51.8191,45.52,48.2,5212625,0
+W.US,D,20200402,000000,47.01,51.84,45.7739,47.24,3686420,0
+W.US,D,20200403,000000,47.71,52.73,47.6475,50.63,4818666,0
+W.US,D,20200406,000000,69.3,76.47,64.18,71.5,11242716,0
+W.US,D,20200407,000000,76.9,79.785,73.84,77.47,8401656,0
+W.US,D,20200408,000000,73.77,83.38,72.5,77.77,5289748,0
+W.US,D,20200409,000000,79.91,85.31,76.25,76.85,4575597,0
+W.US,D,20200413,000000,77.63,82.47,73.02,81.51,3196431,0
+W.US,D,20200414,000000,83.52,88.99,82,86.08,4786385,0
+W.US,D,20200415,000000,80.21,85,79.25,81.08,3265947,0
+W.US,D,20200416,000000,80.96,85.76,78.26,83.26,3398447,0
+W.US,D,20200417,000000,83.41,90.16,83.41,90.08,2687775,0
+W.US,D,20200420,000000,89.14,105.187,88.6088,100.93,6892244,0
+W.US,D,20200421,000000,100.04,104.34,94.2,95.84,4170769,0
+W.US,D,20200422,000000,99.69,100.28,93.11,96.37,2383502,0
+W.US,D,20200423,000000,97.71,106.53,97.71,104.63,3682958,0
+W.US,D,20200424,000000,107.77,123.76,107.51,122.41,8400062,0
+W.US,D,20200427,000000,118.35,134.8,117.24,128.81,6847327,0
+W.US,D,20200428,000000,130.33,130.33,122.31,123.68,4776006,0
+W.US,D,20200429,000000,124.06,132.64,122.3,129.94,2869032,0
+W.US,D,20200430,000000,127.42,132.9,123.93,124.04,3211498,0
+W.US,D,20200501,000000,120.67,127.482,119.7,122.5,3723299,0
+W.US,D,20200504,000000,124.7,134.5,122.51,134.11,4926331,0
+W.US,D,20200505,000000,175.07,181.39,160.33,165.88,17695309,0
+W.US,D,20200506,000000,166.2,182.44,163.18,180.81,7284070,0
+W.US,D,20200507,000000,178.64,182.37,170.92,176.89,5201272,0
+W.US,D,20200508,000000,179,190.96,175.78,188.05,5524249,0
+W.US,D,20200511,000000,186.47,192.73,184.05,190.27,2598380,0
+W.US,D,20200512,000000,192.24,197.06,183.46,183.66,3203793,0
+W.US,D,20200513,000000,184.909,189.97,175.32,183.58,3700905,0
+W.US,D,20200514,000000,177.05,179.999,171.12,172.94,3931661,0
+W.US,D,20200515,000000,166.95,176,165,173.1,3642206,0
+W.US,D,20200518,000000,173,174.93,150.02,153.84,6115072,0
+W.US,D,20200519,000000,156.2,166.99,154.3,161.39,3726159,0
+W.US,D,20200520,000000,167.93,168.235,154.52,162.67,2976050,0
+W.US,D,20200521,000000,162.67,164.948,156.42,163.5,1859406,0
+W.US,D,20200522,000000,162.53,166.38,160.42,165.69,1590709,0
+W.US,D,20200526,000000,167.35,168.59,157.79,158.08,2488515,0
+W.US,D,20200527,000000,156.71,157.5,144.51,153.89,3084570,0
+W.US,D,20200528,000000,154.14,166.46,150.57,162.3,2562115,0
+W.US,D,20200529,000000,165.07,177.28,163.615,171.55,3669409,0
+W.US,D,20200601,000000,172.68,176.17,165.56,167.12,1911314,0
+W.US,D,20200602,000000,175,190.619,174.5,188.63,4495411,0
+W.US,D,20200603,000000,185.44,189.99,178.685,181.61,2343693,0
+W.US,D,20200604,000000,180.7,188.59,173.51,177.56,2374197,0
+W.US,D,20200605,000000,175.48,181.45,167.01,170.76,2804992,0
+W.US,D,20200608,000000,169.78,176.08,167.465,175.99,1741752,0
+W.US,D,20200609,000000,176.71,177.31,170.64,172.43,1347753,0
+W.US,D,20200610,000000,174.33,187.61,173.16,182.38,2280634,0
+W.US,D,20200611,000000,177.87,187.23,175.45,178.7,2430595,0
+W.US,D,20200612,000000,182.33,189,175.636,184.76,1716559,0
+W.US,D,20200615,000000,183.51,200.28,182.535,193.19,2901331,0
+W.US,D,20200616,000000,196.91,198.04,185.82,191.96,1683023,0
+W.US,D,20200617,000000,194.68,207.18,193.84,202.87,2775153,0
+W.US,D,20200618,000000,203.01,209.479,198.513,200.65,1641407,0
+W.US,D,20200619,000000,206.49,212.056,202.265,209.99,2747191,0
+W.US,D,20200622,000000,213.52,221.535,207.5,208.06,2659940,0
+W.US,D,20200623,000000,209.53,215.45,205.66,207.53,2270576,0
+W.US,D,20200624,000000,209.48,212.245,197.27,200.71,1920529,0
+W.US,D,20200625,000000,199.95,206.16,196.48,205.12,1943782,0
+W.US,D,20200626,000000,205.8,213.59,201.01,201.94,2284782,0
+W.US,D,20200629,000000,200.9,202.46,193.69,200.23,1703251,0
+W.US,D,20200630,000000,201.33,202.01,195.49,197.61,1340117,0
+W.US,D,20200701,000000,196.99,222.295,196.3,219.19,3069370,0
+W.US,D,20200702,000000,220,222.18,211.19,214.1,1956938,0
+W.US,D,20200706,000000,218.05,230.61,218,221.44,1633637,0
+W.US,D,20200707,000000,222.85,228,218.78,225.49,1252534,0
+W.US,D,20200708,000000,226.25,230.92,218.07,221.48,2033433,0
+W.US,D,20200709,000000,224,230.17,219.95,228.93,1481317,0
+W.US,D,20200710,000000,227.66,229.39,219.98,223.76,1452227,0
+W.US,D,20200713,000000,219.5,226.95,210.1,210.8,2570541,0
+W.US,D,20200714,000000,212.39,220.5,205.8,220.21,1925424,0
+W.US,D,20200715,000000,217.4,219.3,208.51,217.92,1518662,0
+W.US,D,20200716,000000,214.86,223.35,213,219.85,1047295,0
+W.US,D,20200717,000000,222.2,224.525,213.11,215.83,1036145,0
+W.US,D,20200720,000000,221,230.64,219.03,229.88,1606863,0
+W.US,D,20200721,000000,231.5,234.37,223.28,225.65,1347306,0
+W.US,D,20200722,000000,228.46,231.15,223.8,226,812207,0
+W.US,D,20200723,000000,225.46,227.649,213.309,218,1120070,0
+W.US,D,20200724,000000,214.55,225.29,209.12,222.79,1291231,0
+W.US,D,20200727,000000,225.15,231.87,220.71,231.41,1507879,0
+W.US,D,20200728,000000,229.47,232.36,224.89,227,1203709,0
+W.US,D,20200729,000000,233.63,243.11,233.245,241.85,1718728,0
+W.US,D,20200730,000000,240.75,256.19,238.56,255.92,2120796,0
+W.US,D,20200731,000000,260.57,267.429,259.01,266.09,3044105,0
+W.US,D,20200803,000000,273.17,289.38,272.1,287.28,2859120,0
+W.US,D,20200804,000000,287.5,294.88,274.641,290.85,4279048,0
+W.US,D,20200805,000000,284.01,304.413,280,301.4,5252335,0
+W.US,D,20200806,000000,303,316.67,298.329,312.7,2991041,0
+W.US,D,20200807,000000,309.19,323.15,300.77,309.68,3172052,0
+W.US,D,20200810,000000,309.68,313.66,290.01,298,2403388,0
+W.US,D,20200811,000000,293.245,324.81,283.51,309.13,11085764,0
+W.US,D,20200812,000000,309.87,312.959,293.491,301.74,4381946,0
+W.US,D,20200813,000000,307.91,320.43,305.01,314.29,2580314,0
+W.US,D,20200814,000000,312.16,315.969,308,309.99,1575625,0
+W.US,D,20200817,000000,316.5,318.01,310.7,314.1,2621535,0
+W.US,D,20200818,000000,314.47,334.211,314.072,326.1,3290142,0
+W.US,D,20200819,000000,326,339.81,325.26,333.01,2543485,0
+W.US,D,20200820,000000,331.11,334.37,326.23,328.96,2561773,0
+W.US,D,20200821,000000,329,341.58,326.41,340.66,2205009,0
+W.US,D,20200824,000000,345.93,349.082,328,338,1660804,0
+W.US,D,20200825,000000,334.15,339.897,330.2,338.06,1479506,0
+W.US,D,20200826,000000,339.31,346.75,337.31,342.4,1589541,0
+W.US,D,20200827,000000,341.75,342.54,325.9,331.29,1904999,0
+W.US,D,20200828,000000,330,333.98,310.45,310.94,2545374,0
+W.US,D,20200831,000000,310.99,311.46,287.31,296.56,4239609,0
+W.US,D,20200901,000000,298.5,313.87,297.31,306.83,1708274,0
+W.US,D,20200902,000000,311.01,313,288.01,300.21,1955829,0
+W.US,D,20200903,000000,287.55,292.789,273.09,275.7,2800104,0
+W.US,D,20200904,000000,265.7,271.96,234.65,260.94,4850159,0
+W.US,D,20200908,000000,246,270.025,242.51,252.08,2321242,0
+W.US,D,20200909,000000,258.57,266.39,251.331,258.31,1737684,0
+W.US,D,20200910,000000,272.6,296.86,261.69,264.61,4921850,0
+W.US,D,20200911,000000,266.45,273.44,245.95,252.28,2499672,0
+W.US,D,20200914,000000,258,268.319,250.095,266.7,3495196,0
+W.US,D,20200915,000000,270.84,275.85,258.25,270.34,3359465,0
+W.US,D,20200916,000000,267.32,275,264.88,268.96,2024371,0
+W.US,D,20200917,000000,255.97,270.49,253.5,269.34,2525731,0
+W.US,D,20200918,000000,272.06,293.97,270.86,290.09,4711060,0
+W.US,D,20200921,000000,285.62,302.8,281.2,302.38,2718507,0
+W.US,D,20200922,000000,304.5,307.92,291,304.17,2029880,0
+W.US,D,20200923,000000,300.33,302.26,281.28,286.72,2254269,0
+W.US,D,20200924,000000,279.91,291.85,272.89,283.86,2095509,0
+W.US,D,20200925,000000,287.86,296.45,284.445,293.74,1814127,0
+W.US,D,20200928,000000,300.96,307.47,298.3,300.74,1365889,0
+W.US,D,20200929,000000,302.39,304.65,293.01,294.66,1242206,0
+W.US,D,20200930,000000,297.44,307.65,286.61,291.01,2179314,0
+W.US,D,20201001,000000,297,324.21,295.01,317.38,3991705,0
+W.US,D,20201002,000000,308.31,319.532,300.54,305.36,2302736,0
+W.US,D,20201005,000000,308.86,314.49,306.53,309.72,1375183,0
+W.US,D,20201006,000000,310.9,311.7,295.02,295.76,1848514,0
+W.US,D,20201007,000000,306.79,310.99,303,308.48,1654407,0
+W.US,D,20201008,000000,308.9,311.59,303.64,304.07,1028525,0
+W.US,D,20201009,000000,312.96,313.03,291.81,296.19,2995470,0
+W.US,D,20201012,000000,297.97,301.5,293.7,293.99,2699002,0
+W.US,D,20201013,000000,293.43,310.79,293.25,306.74,3119060,0
+W.US,D,20201014,000000,306.57,306.72,288.965,293.88,2394559,0
+W.US,D,20201015,000000,288,298.07,283.51,298,1407107,0
+W.US,D,20201016,000000,300,304.225,295.64,297.08,1543736,0
+W.US,D,20201019,000000,300.25,308.77,297.57,299.95,2036864,0
+W.US,D,20201020,000000,300.95,304.98,293.24,294.54,1734833,0
+W.US,D,20201021,000000,297.81,297.88,270.23,270.27,2306410,0
+W.US,D,20201022,000000,270,274.46,261.92,265.87,2729927,0
+W.US,D,20201023,000000,266.55,270.72,260.76,265.85,1874111,0
+W.US,D,20201026,000000,264.685,277.91,263.11,271.36,2187300,0
+W.US,D,20201027,000000,273.52,280.2,271,274.34,2025388,0
+W.US,D,20201028,000000,271,284.971,269.25,282.74,2591397,0
+W.US,D,20201029,000000,282.39,284.96,252.81,255.76,4138598,0
+W.US,D,20201030,000000,253.32,260.83,241.68,248.03,3084094,0
+W.US,D,20201102,000000,249.72,262,248.41,255.64,2808560,0
+W.US,D,20201103,000000,261.26,278.5,247.07,274.11,8715117,0
+W.US,D,20201104,000000,279,286.727,265.48,270.15,3276424,0
+W.US,D,20201105,000000,278.49,300.31,276,297.22,3555485,0
+W.US,D,20201106,000000,295,304.34,288.61,301.13,1853777,0
+W.US,D,20201109,000000,264,266.5,235.01,235.33,6498929,0
+W.US,D,20201110,000000,240.12,245.52,225.05,242.71,3765368,0
+W.US,D,20201111,000000,246.18,253.83,245.04,251.74,1934371,0
+W.US,D,20201112,000000,253.69,261.13,249.335,250.54,1429655,0
+W.US,D,20201113,000000,250.44,253.23,233.2,235.84,2736423,0
+W.US,D,20201116,000000,226.95,241,221.09,235.41,2311176,0
+W.US,D,20201117,000000,237.61,240.63,228.13,239.06,1394900,0
+W.US,D,20201118,000000,238.35,241.54,233.5,234.66,1390248,0
+W.US,D,20201119,000000,237.99,249.48,234.74,248.55,1763056,0
+W.US,D,20201120,000000,249.29,259.075,249.01,252.54,1858036,0
+W.US,D,20201123,000000,251.96,258.276,249.15,256.39,1447337,0
+W.US,D,20201124,000000,251.76,254.05,240.909,241.73,2246091,0
+W.US,D,20201125,000000,244.74,251.48,242.76,250.56,1734264,0
+W.US,D,20201127,000000,254,268.96,253.5,260.68,1547508,0
+W.US,D,20201130,000000,264,265.603,246.99,254.36,1952228,0
+W.US,D,20201201,000000,257,257,242.99,248.22,1440812,0
+W.US,D,20201202,000000,245,247.43,238,242.69,891208,0
+W.US,D,20201203,000000,241.28,245.53,237.762,239.77,1058287,0
+W.US,D,20201204,000000,240.2,241.78,236.26,239.35,1149856,0
+W.US,D,20201207,000000,239.99,242.99,233.8,236.7,1109074,0
+W.US,D,20201208,000000,236.6,248.15,236,244.3,1263839,0
+W.US,D,20201209,000000,244.22,251.24,236.66,240.6,1293312,0
+W.US,D,20201210,000000,239.92,245.89,236.74,244.26,977946,0
+W.US,D,20201211,000000,243.85,247.46,235.997,243.6,1070026,0
+W.US,D,20201214,000000,244.89,259.87,244.69,253.48,2410365,0
+W.US,D,20201215,000000,255.4,274.66,253.71,272.23,2386236,0
+W.US,D,20201216,000000,271.64,273.77,263.37,273.09,1749917,0
+W.US,D,20201217,000000,274.59,288.68,274.59,285.06,3065603,0
+W.US,D,20201218,000000,287.11,287.52,276.62,276.73,2925678,0
+W.US,D,20201221,000000,278.29,283.34,270.56,283,1084334,0
+W.US,D,20201222,000000,281.81,286.64,275.45,284.84,1132220,0
+W.US,D,20201223,000000,282.01,284.69,257.28,257.64,2948068,0
+W.US,D,20201224,000000,260.56,262.5,251.5,252.82,864715,0
+W.US,D,20201228,000000,257.9,257.9,234.69,238.22,2460436,0
+W.US,D,20201229,000000,240.65,243.15,229.15,233.36,1698213,0
+W.US,D,20201230,000000,236.2,236.2,227.91,230.67,1557923,0
+W.US,D,20201231,000000,231,231,224.08,225.81,1226511,0
+W.US,D,20210104,000000,226.06,237.31,222.278,236.46,1897486,0
+W.US,D,20210105,000000,234.1,242.62,233.37,241.93,1416943,0
+W.US,D,20210106,000000,234.28,246.54,234.28,241.88,1251677,0
+W.US,D,20210107,000000,246.44,250.89,243.35,250.07,1324092,0
+W.US,D,20210108,000000,253.56,268.67,253.195,258.38,2374941,0
+W.US,D,20210111,000000,253.39,263.77,249.541,259.18,1043400,0
+W.US,D,20210112,000000,261.46,283.72,259,279.65,2204902,0
+W.US,D,20210113,000000,279.23,313.73,278.38,309.1,4029709,0
+W.US,D,20210114,000000,307,369,305.68,329.87,9033902,0
+W.US,D,20210115,000000,325.77,326.6,299.06,300,4144899,0
+W.US,D,20210119,000000,305,309.639,290.84,299.85,2425100,0
+W.US,D,20210120,000000,302.84,306.3,290.459,294.09,1605450,0
+W.US,D,20210121,000000,298,308.6,290.62,293.52,2041398,0
+W.US,D,20210122,000000,294,305.179,293,299.94,2247494,0
+W.US,D,20210125,000000,302.54,314.85,293,294.34,2766029,0
+W.US,D,20210126,000000,297.64,299.83,276.225,280.34,2674039,0
+W.US,D,20210127,000000,272.1,292.645,265,276.23,2411472,0
+W.US,D,20210128,000000,277.95,287.25,272.094,278.14,1298779,0
+W.US,D,20210129,000000,280.01,284.961,263.57,272.32,1918897,0
+W.US,D,20210201,000000,276.67,281.52,264.202,281.03,1455611,0
+W.US,D,20210202,000000,282.66,285.81,274.23,284.8,1241047,0
+W.US,D,20210203,000000,287.06,295.45,283.95,284.97,1730367,0
+W.US,D,20210204,000000,288.37,303.39,285.5,294.28,1562375,0
+W.US,D,20210205,000000,295.96,297.5,286.93,289.3,1344531,0
+W.US,D,20210208,000000,290.08,295.999,279,289.48,1496724,0
+W.US,D,20210209,000000,285.05,296.02,284.477,286.78,1492263,0
+W.US,D,20210210,000000,292.03,292.03,277.43,287.02,1138018,0
+W.US,D,20210211,000000,293.01,304.5,289.11,291.61,1739469,0
+W.US,D,20210212,000000,289.28,299.26,286.09,292.97,827950,0
+W.US,D,20210216,000000,294.6,294.77,277.36,277.55,1330562,0
+W.US,D,20210217,000000,275.51,279.485,268.07,273.26,1111304,0
+W.US,D,20210218,000000,273.26,280.67,267.91,271.9,1004831,0
+W.US,D,20210219,000000,272.31,298,272.31,292.73,2646320,0
+W.US,D,20210222,000000,285.36,285.88,263.21,266.96,3093495,0
+W.US,D,20210223,000000,260.46,265.64,243.435,262.9,2380144,0
+W.US,D,20210224,000000,264,264.38,251.24,258.13,1724135,0
+W.US,D,20210225,000000,266.02,299.424,254.656,258.05,5948009,0
+W.US,D,20210226,000000,271,295.65,270.19,288.98,3928278,0
+W.US,D,20210301,000000,293.5,342.99,292.07,335.65,6514310,0
+W.US,D,20210302,000000,329.169,332.409,315.42,320.07,2166128,0
+W.US,D,20210303,000000,316.99,320,291.1,295.54,1737982,0
+W.US,D,20210304,000000,292.19,296.78,272.2,287,2094938,0
+W.US,D,20210305,000000,289.07,307.29,263.84,295.66,3576290,0
+W.US,D,20210308,000000,298.01,326.89,297.955,306.56,2686838,0
+W.US,D,20210309,000000,318,322.07,311.09,318.6,1617479,0
+W.US,D,20210310,000000,325.89,326.18,307.08,310.01,1380212,0
+W.US,D,20210311,000000,322.34,324.35,315.325,319.99,1422659,0
+W.US,D,20210312,000000,312,317.21,303.461,316.26,970792,0
+W.US,D,20210315,000000,316.58,331.2,312.01,324.03,1265436,0
+W.US,D,20210316,000000,327.19,329.75,309.39,314.17,1040098,0
+W.US,D,20210317,000000,308.28,325.909,304.52,321.66,727078,0
+W.US,D,20210318,000000,317.08,341.45,316.25,325.92,2148031,0
+W.US,D,20210319,000000,325.91,348,325.91,335.36,1637268,0
+W.US,D,20210322,000000,335.36,346.99,333.02,345.47,1482795,0
+W.US,D,20210323,000000,349.53,355.96,332.31,335.93,1561522,0
+W.US,D,20210324,000000,332.66,340.83,323.01,326.68,1340378,0
+W.US,D,20210325,000000,319,331.56,313,329.04,1451065,0
+W.US,D,20210326,000000,332.12,344.92,332.12,343.68,1540749,0
+W.US,D,20210329,000000,345,354.5,332.24,332.64,1369236,0
+W.US,D,20210330,000000,328,329.598,315.12,317.02,1388983,0
+W.US,D,20210331,000000,326.88,327.08,313.94,314.75,1700447,0
+W.US,D,20210401,000000,322.47,340.1,322.15,338,2076696,0
+W.US,D,20210405,000000,336.37,338,319.3,323.73,1557550,0
+W.US,D,20210406,000000,326.36,343.803,325.14,339.15,1419558,0
+W.US,D,20210407,000000,335.1,336.71,323.75,325.92,1086516,0
+W.US,D,20210408,000000,330.23,337.24,326.26,332.22,1169209,0
+W.US,D,20210409,000000,330,337.68,325.79,327.49,770226,0
+W.US,D,20210412,000000,323.2,326.04,314.85,319.97,1086609,0
+W.US,D,20210413,000000,321.1,327.473,315.99,318.29,712186,0
+W.US,D,20210414,000000,320,333.77,319.41,323.26,1165490,0
+W.US,D,20210415,000000,327.5,329.26,319.39,321.12,991854,0
+W.US,D,20210416,000000,313.99,322.98,304.7,321.64,1458460,0
+W.US,D,20210419,000000,322.22,324.98,311.42,315.33,1280043,0
+W.US,D,20210420,000000,315,317.17,305.77,314,912511,0
+W.US,D,20210421,000000,312.27,322.659,308.14,318.5,1214995,0
+W.US,D,20210422,000000,319.1,322,305.64,307.77,1073962,0
+W.US,D,20210423,000000,310.06,311.232,299.395,308.18,1054302,0
+W.US,D,20210426,000000,309.03,309.79,302.88,308.78,1004939,0
+W.US,D,20210427,000000,307.68,316.229,306.58,310.26,847580,0
+W.US,D,20210428,000000,307,314.17,303.49,311.04,870124,0
+W.US,D,20210429,000000,313.6,320.939,302.065,306.8,1188613,0
+W.US,D,20210430,000000,303.6,306.98,293.5,295.57,1609999,0
+W.US,D,20210503,000000,293.8,293.98,277.43,280.18,2185338,0
+W.US,D,20210504,000000,275.92,278.25,267.85,274.08,1938998,0
+W.US,D,20210505,000000,277.31,277.31,265.04,270.97,1557563,0
+W.US,D,20210506,000000,288,297.85,277.01,286.13,4397711,0
+W.US,D,20210507,000000,295.6,307.12,291.46,305.49,2778593,0
+W.US,D,20210510,000000,300.14,331.51,299.01,321.1,3098338,0
+W.US,D,20210511,000000,310.86,327.34,308.96,325.94,1583772,0
+W.US,D,20210512,000000,319,324.18,298.19,299.69,2256339,0
+W.US,D,20210513,000000,301.19,305.1,286.7,295.27,1633365,0
+W.US,D,20210514,000000,299.54,307.89,296,300,1257423,0
+W.US,D,20210517,000000,300.78,307.05,296.995,301.63,878381,0
+W.US,D,20210518,000000,305,312.76,302.5,304.42,1501716,0
+W.US,D,20210519,000000,299.8,302.718,296.035,302.47,823667,0
+W.US,D,20210520,000000,308.09,314,303.8,309.89,2044366,0
+W.US,D,20210521,000000,311.36,315.58,307.4,310.65,1063426,0
+W.US,D,20210524,000000,312.18,317.85,310.68,313.66,1025198,0
+W.US,D,20210525,000000,315.36,320.47,309,311.76,1211704,0
+W.US,D,20210526,000000,314.24,327.38,311.59,324.87,1476295,0
+W.US,D,20210527,000000,321.41,332,319.39,320.11,1726442,0
+W.US,D,20210528,000000,320.73,322.28,305.6,306.54,1089742,0
+W.US,D,20210601,000000,314.93,321.81,312.26,318,1331963,0
+W.US,D,20210602,000000,317.27,333.8,316.11,332.89,1615877,0
+W.US,D,20210603,000000,331.36,333.57,323.08,325.58,1244121,0
+W.US,D,20210604,000000,325.91,326.44,317.33,321.03,897447,0
+W.US,D,20210607,000000,317.34,329.08,313.01,327.95,1752043,0
+W.US,D,20210608,000000,331,335.73,326.93,333,934483,0
+W.US,D,20210609,000000,332.21,339.557,322.58,323.5,786039,0
+W.US,D,20210610,000000,324.04,330.1,320.85,328.15,798402,0
+W.US,D,20210611,000000,328.41,331.86,321.72,323.22,818920,0
+W.US,D,20210614,000000,321,321.99,313.56,317.44,1467266,0
+W.US,D,20210615,000000,317.96,317.96,302.57,309.36,1257220,0
+W.US,D,20210616,000000,308.43,308.43,298.74,306.68,1243542,0
+W.US,D,20210617,000000,305.22,312.9,303.02,309.22,932229,0
+W.US,D,20210618,000000,309.34,309.49,299.67,303.2,988779,0
+W.US,D,20210621,000000,302.55,304.75,293.17,304.06,926228,0
+W.US,D,20210622,000000,304.74,309,300.925,307.51,719459,0
+W.US,D,20210623,000000,308.2,312.99,305.17,309.49,700930,0
+W.US,D,20210624,000000,311.6,326.87,311,319.19,1156283,0
+W.US,D,20210625,000000,319.14,328.21,317.98,321.5,1695255,0
+W.US,D,20210628,000000,325,326.84,315.15,317.42,745384,0
+W.US,D,20210629,000000,312.66,313.43,299.7,308.4,2310182,0
+W.US,D,20210630,000000,305.05,316.43,305.05,315.71,1551258,0
+W.US,D,20210701,000000,316.7,321.75,306.75,307.5,853825,0
+W.US,D,20210702,000000,307.5,310.683,297.77,301.01,1218108,0
+W.US,D,20210706,000000,302.44,306.87,299.155,306.5,854568,0
+W.US,D,20210707,000000,309.04,309.9,305.17,307.09,1139988,0
+W.US,D,20210708,000000,301.29,304.64,296.83,302.01,1119332,0
+W.US,D,20210709,000000,303.92,304.939,302.23,303.9,1106633,0
+W.US,D,20210712,000000,306.69,308.78,296,301.8,1007464,0
+W.US,D,20210713,000000,298.43,302.22,288.5,288.73,990437,0
+W.US,D,20210714,000000,291.25,292.96,277.975,280.48,1414662,0
+W.US,D,20210715,000000,282.09,290.98,276.715,286.72,1144489,0
+W.US,D,20210716,000000,288.21,288.91,278.283,280.01,1109008,0
+W.US,D,20210719,000000,275.78,295.701,274.98,289.32,1636993,0
+W.US,D,20210720,000000,290.51,300.25,289.02,297.77,1139063,0
+W.US,D,20210721,000000,296.45,297.609,290.83,292.21,750123,0
+W.US,D,20210722,000000,290.3,290.89,282.86,288.14,826892,0
+W.US,D,20210723,000000,288.14,289.285,284.48,285.51,781268,0
+W.US,D,20210726,000000,284.53,289.55,281.387,284.04,813875,0
+W.US,D,20210727,000000,284.75,284.75,266.85,274.64,1204374,0
+W.US,D,20210728,000000,273.84,279.41,271.45,274.41,931350,0
+W.US,D,20210729,000000,268.46,269.741,257.47,261.95,2010178,0
+W.US,D,20210730,000000,253,254.99,239.32,241.36,2971129,0
+W.US,D,20210802,000000,240.67,244.89,234.18,242.37,2653514,0
+W.US,D,20210803,000000,241.2,250.82,241.075,249.49,2049096,0
+W.US,D,20210804,000000,250,252.8,239.53,251.05,2183555,0
+W.US,D,20210805,000000,255,285,255,276.16,4526383,0
+W.US,D,20210806,000000,270,272.36,258.71,263.82,1780019,0
+W.US,D,20210809,000000,263.5,281.17,262.125,278.83,1999191,0
+W.US,D,20210810,000000,280.35,294.48,280.35,285.21,2326833,0
+W.US,D,20210811,000000,287.87,310.2,287.455,310.08,3086017,0
+W.US,D,20210812,000000,307.4,317,302.53,316.57,2186095,0
+W.US,D,20210813,000000,317.45,317.45,304.355,311.88,1287949,0
+W.US,D,20210816,000000,309.84,309.889,294.47,299.78,1318257,0
+W.US,D,20210817,000000,295.1,301.46,292.49,298.38,1243047,0
+W.US,D,20210818,000000,296.28,298.24,280.05,280.5,1125174,0
+W.US,D,20210819,000000,278.16,284.29,276,283.69,1118038,0
+W.US,D,20210820,000000,285.31,292.756,283.05,290.52,889630,0
+W.US,D,20210823,000000,294.26,294.26,286.53,287.02,572876,0
+W.US,D,20210824,000000,288.89,289.311,282.72,286.03,809044,0
+W.US,D,20210825,000000,284.57,288.95,279.36,288.63,554998,0
+W.US,D,20210826,000000,285.73,300.39,285,290.84,1085887,0
+W.US,D,20210827,000000,290,296.857,288.74,291.12,563017,0
+W.US,D,20210830,000000,291.94,294,290.17,291.86,906728,0
+W.US,D,20210831,000000,292.82,292.82,279.6,280.75,1112987,0
+W.US,D,20210901,000000,284.19,286.35,278.44,279.07,628047,0
+W.US,D,20210902,000000,279.01,280.549,271.88,274.3,1015750,0
+W.US,D,20210903,000000,272.76,279.94,269.04,273.54,676551,0
+W.US,D,20210907,000000,270,272.99,264.67,269.71,875691,0
+W.US,D,20210908,000000,270,270.78,262.51,263.98,784274,0
+W.US,D,20210909,000000,265.51,269.48,260.6,265.89,1050006,0
+W.US,D,20210910,000000,269.89,272,262.09,262.23,724481,0
+W.US,D,20210913,000000,260.89,268.29,256.905,268.15,845658,0
+W.US,D,20210914,000000,270,272.745,265.21,266.37,703098,0
+W.US,D,20210915,000000,265.16,278.81,263.01,276.4,1283441,0
+W.US,D,20210916,000000,275.89,282.789,275.57,277.87,1638261,0
+W.US,D,20210917,000000,279.84,287.53,278.27,286.26,1568586,0
+W.US,D,20210920,000000,277.5,284.72,275.67,280.61,1042815,0
+W.US,D,20210921,000000,281.26,287.649,278.634,279.26,746142,0
+W.US,D,20210922,000000,279.81,283.484,274.25,277.57,916970,0
+W.US,D,20210923,000000,273.28,276.88,269,275,1390636,0
+W.US,D,20210924,000000,272.52,277.06,270.93,274.59,960119,0
+W.US,D,20210927,000000,276.17,291.6,275,285.36,1168742,0
+W.US,D,20210928,000000,283.18,283.86,274.31,278.22,881007,0
+W.US,D,20210929,000000,278.34,287.899,270.058,270.85,1064523,0
+W.US,D,20210930,000000,263.55,266.28,254.075,255.51,2249248,0
+W.US,D,20211001,000000,255.63,257.64,246.04,253.07,1804192,0
+W.US,D,20211004,000000,245,251,238.29,239.49,2365659,0
+W.US,D,20211005,000000,241.95,246.24,240.21,241.35,1929419,0
+W.US,D,20211006,000000,239.79,247.035,236.79,240.68,1057381,0
+W.US,D,20211007,000000,240.14,250.28,240.14,243.39,939237,0
+W.US,D,20211008,000000,244.42,247.53,240.635,242.17,739718,0
+W.US,D,20211011,000000,242.26,242.26,233.91,234.22,964074,0
+W.US,D,20211012,000000,235.32,240.78,233.45,234.27,1300903,0
+W.US,D,20211013,000000,226.69,236,223,235.46,2285517,0
+W.US,D,20211014,000000,229.65,242.98,228.7,242.1,1533406,0
+W.US,D,20211015,000000,245.1,247.98,239.14,239.77,782787,0
+W.US,D,20211018,000000,239.65,243.77,235.11,242.33,1233434,0
+W.US,D,20211019,000000,246,249.5,241.81,249.03,1063103,0
+W.US,D,20211020,000000,248.03,252.5,247.65,247.89,839296,0
+W.US,D,20211021,000000,246.36,247.702,242.99,243.83,899388,0
+W.US,D,20211022,000000,243.23,243.49,233.02,236.47,1273088,0
+W.US,D,20211025,000000,238.04,239.77,233.52,235.13,1376633,0
+W.US,D,20211026,000000,236.47,240.83,235.34,236,1028403,0
+W.US,D,20211027,000000,238.81,241.74,229.7,230.13,2500522,0
+W.US,D,20211028,000000,232.38,250.8,232.29,250.51,2119865,0
+W.US,D,20211029,000000,240.8,250.166,240.8,249.1,1377959,0
+W.US,D,20211101,000000,247.84,255.33,242.79,252.52,1469309,0
+W.US,D,20211102,000000,254.39,258.59,242.99,257.25,1801368,0
+W.US,D,20211103,000000,258,272.26,257.125,268.9,3463202,0
+W.US,D,20211104,000000,250.01,261.15,241.2,255.57,3165374,0
+W.US,D,20211105,000000,253,254.45,239.01,246.22,2255943,0
+W.US,D,20211108,000000,245.6,249.84,242.28,244.2,1251078,0
+W.US,D,20211109,000000,244.85,252.725,244.53,250.61,1049471,0
+W.US,D,20211110,000000,248.99,250.93,239.455,240.93,1101834,0
+W.US,D,20211111,000000,242.59,247.835,241.335,244.07,583184,0
+W.US,D,20211112,000000,244.1,258.05,242.1,258.01,1284495,0
+W.US,D,20211115,000000,253.27,256.43,251.269,253.53,712582,0
+W.US,D,20211116,000000,254.71,272.5,253.17,268.46,1677759,0
+W.US,D,20211117,000000,269.87,270.49,260.38,263.28,1005685,0
+W.US,D,20211118,000000,265.11,266.04,258.014,258.81,682103,0
+W.US,D,20211119,000000,263,281.93,261.13,274.81,1761305,0
+W.US,D,20211122,000000,276.26,279.18,258,258.53,1057250,0
+W.US,D,20211123,000000,259.55,260.88,248.85,259.8,840515,0
+W.US,D,20211124,000000,264.62,284.14,262.09,279.32,1896203,0
+W.US,D,20211126,000000,292.1,298,275.12,276.42,984325,0
+W.US,D,20211129,000000,270.84,273.64,265.64,267.51,983403,0
+W.US,D,20211130,000000,267.5,269.77,247.69,247.84,2034946,0
+W.US,D,20211201,000000,251.82,261.24,242.77,244.14,1393825,0
+W.US,D,20211202,000000,241.5,246.69,230.27,236.43,1606525,0
+W.US,D,20211203,000000,236.61,239.595,226.58,234.41,1506775,0
+W.US,D,20211206,000000,229.85,232.074,221.24,221.3,2277261,0
+W.US,D,20211207,000000,229,232.91,225.62,230.14,1595716,0
+W.US,D,20211208,000000,231,240.07,229.445,237.98,936558,0
+W.US,D,20211209,000000,237.59,238.4,218.96,219.13,2036657,0
+W.US,D,20211210,000000,215.64,219.28,199.92,202.04,2748900,0
+W.US,D,20211213,000000,202.25,206.64,197.86,205.55,1332186,0
+W.US,D,20211214,000000,202.57,209.45,201.37,206.11,1363580,0
+W.US,D,20211215,000000,204.8,209.375,201.15,207.29,1353446,0
+W.US,D,20211216,000000,200.65,203,184.29,189.51,2813590,0
+W.US,D,20211217,000000,187.72,204,183.74,201.78,2091178,0
+W.US,D,20211220,000000,197.14,197.99,193.73,195.98,1395478,0
+W.US,D,20211221,000000,197.34,205.775,197.34,204.54,1078823,0
+W.US,D,20211222,000000,204.86,206.89,201.19,203.79,807753,0
+W.US,D,20211223,000000,203.15,205.59,199.92,204.37,623827,0
+W.US,D,20211227,000000,204.39,206.48,197.86,198.88,700124,0
+W.US,D,20211228,000000,197.61,198.47,192.54,192.86,948502,0
+W.US,D,20211229,000000,193.2,194.11,189.23,191.72,789750,0
+W.US,D,20211230,000000,191.81,197.84,191.81,192.81,653704,0
+W.US,D,20211231,000000,191.72,194.036,187.5,189.97,787154,0
+W.US,D,20220103,000000,191.11,196.53,186.6,195.77,1221167,0
+W.US,D,20220104,000000,194.72,197.77,179.71,186.28,1829625,0
+W.US,D,20220105,000000,179.51,180.8,166.6,170.26,2802569,0
+W.US,D,20220106,000000,170.9,178.62,165.748,174.12,1622836,0
+W.US,D,20220107,000000,173,181.1,171.51,180.08,1374570,0
+W.US,D,20220110,000000,178.41,178.41,168.15,176.49,1593834,0
+W.US,D,20220111,000000,176.63,182.92,174.8,181.81,941919,0
+W.US,D,20220112,000000,181.63,183.637,176.01,176.02,1174691,0
+W.US,D,20220113,000000,176.99,177.79,170.05,170.17,1566110,0
+W.US,D,20220114,000000,168,172.01,162.93,171.46,1455909,0
+W.US,D,20220118,000000,166.49,168.715,161.43,162.33,2192622,0
+W.US,D,20220119,000000,159,164.88,155.27,156.02,2211768,0
+W.US,D,20220120,000000,158.94,162.84,146.8,147.9,2734779,0
+W.US,D,20220121,000000,144.63,145.72,137.32,139.72,3368048,0
+W.US,D,20220124,000000,130.44,154.29,129.5,152.78,4427901,0
+W.US,D,20220125,000000,147,158,144.85,148.86,2662475,0
+W.US,D,20220126,000000,155.05,155.5,140.98,142.67,2477518,0
+W.US,D,20220127,000000,147.02,149.51,138.44,140.52,1872342,0
+W.US,D,20220128,000000,140.6,151.14,137.9,146.78,1871502,0
+W.US,D,20220131,000000,148.02,157.25,147.11,155.92,1709068,0
+W.US,D,20220201,000000,156.54,163.99,153.47,162.55,1224529,0
+W.US,D,20220202,000000,161.46,163.07,146.375,147.31,2827986,0
+W.US,D,20220203,000000,144.6,145.775,137,138.55,2518309,0
+W.US,D,20220204,000000,142.21,144.76,135.5,142.57,2308323,0
+W.US,D,20220207,000000,143.11,150.97,141.04,141.24,1526332,0
+W.US,D,20220208,000000,140.62,149.11,140.62,146.93,1558981,0
+W.US,D,20220209,000000,148.49,152.27,145.83,151.99,1249979,0
+W.US,D,20220210,000000,148.12,156.04,146.162,147.77,1312348,0
+W.US,D,20220211,000000,148.01,150.185,143.62,145.72,1165417,0
+W.US,D,20220214,000000,143.36,148.175,140.01,142.21,1641712,0
+W.US,D,20220215,000000,145.06,148.87,140.88,148.39,1365264,0
+W.US,D,20220216,000000,145.18,145.3,133.4,136.54,1898807,0
+W.US,D,20220217,000000,138.55,140,129.53,130.8,1545318,0
+W.US,D,20220218,000000,129.44,133.61,125.31,128.09,2422115,0
+W.US,D,20220222,000000,125.94,130.43,117.88,122.45,2623471,0
+W.US,D,20220223,000000,126.62,132.44,119.94,121.32,3144190,0
+W.US,D,20220224,000000,100.81,131.26,100.57,127.07,6258589,0
+W.US,D,20220225,000000,130.87,133.61,121.58,131.19,3233755,0
+W.US,D,20220228,000000,129.92,142.72,129.15,140.87,2893055,0
+W.US,D,20220301,000000,141.71,143.4,130.7,132.51,2117068,0
+W.US,D,20220302,000000,132.77,133.74,126.175,131.01,1858637,0
+W.US,D,20220303,000000,131.51,132.49,121.38,124.08,2050093,0
+W.US,D,20220304,000000,125.64,129.35,121.6,124.81,2213900,0
+W.US,D,20220307,000000,127.21,131.93,123.615,126.23,2570125,0
+W.US,D,20220308,000000,127.64,137,125.9,130.22,1984375,0
+W.US,D,20220309,000000,133,135.3,124.95,126.71,1700904,0
+W.US,D,20220310,000000,126.85,126.85,116.556,120.73,1735595,0
+W.US,D,20220311,000000,123.22,124.99,113.775,114.45,2582315,0
+W.US,D,20220314,000000,112.71,114.97,104,104.81,2304391,0
+W.US,D,20220315,000000,106.68,118.3,106.68,112.8,3182237,0
+W.US,D,20220316,000000,115.18,119.51,112.33,119.15,3645402,0
+W.US,D,20220317,000000,117.43,120.31,114.01,119.86,2636766,0
+W.US,D,20220318,000000,119.63,126.62,118.712,124.94,3131601,0
+W.US,D,20220321,000000,124.23,125.82,117.02,118.65,1675172,0
+W.US,D,20220322,000000,119.34,129.79,118.25,127.65,1861307,0
+W.US,D,20220323,000000,125.14,129.19,120.251,121.07,1451846,0
+W.US,D,20220324,000000,120.94,122.38,115.6,121.37,953166,0
+W.US,D,20220325,000000,122.29,122.6,111.89,114.78,1534797,0
+W.US,D,20220328,000000,115.68,120.1,111.65,119.85,1271749,0
+W.US,D,20220329,000000,122.23,130.58,119.59,129.52,1907640,0
+W.US,D,20220330,000000,119.86,126.87,118.7,121.47,3373910,0
+W.US,D,20220331,000000,119.56,119.848,110.68,110.78,2213920,0
+W.US,D,20220401,000000,107.66,111.87,106.45,111.11,2102228,0
+W.US,D,20220404,000000,112.49,118.39,111.12,116.68,1938776,0
+W.US,D,20220405,000000,115.72,121.35,113.35,114.63,1281037,0
+W.US,D,20220406,000000,111,111.82,103.82,106.95,2321472,0
+W.US,D,20220407,000000,103.95,112.2,103.104,111.94,2987359,0
+W.US,D,20220408,000000,110.19,118.2,108.9,112.09,2394809,0
+W.US,D,20220411,000000,108.94,117.894,108.6,113.76,2043684,0
+W.US,D,20220412,000000,115.53,118.228,106.63,107.55,3021564,0
+W.US,D,20220413,000000,105.84,117,105.24,117,5465063,0
+W.US,D,20220414,000000,117.21,119.96,108.09,108.23,2872625,0
+W.US,D,20220418,000000,107.82,108.02,99.39,102,3258954,0
+W.US,D,20220419,000000,101.61,107.06,100.27,106.6,2005305,0
+W.US,D,20220420,000000,102.99,104.285,95.58,97.09,3132985,0
+W.US,D,20220421,000000,98.29,99.78,92.431,92.72,3157796,0
+W.US,D,20220422,000000,92.84,93.24,83.76,85.23,5240821,0
+W.US,D,20220425,000000,84.14,85.28,80.32,83.93,3482415,0
+W.US,D,20220426,000000,82.89,84,77.5831,79.24,3519727,0
+W.US,D,20220427,000000,79.1,82.16,75.65,76.28,3488730,0
+W.US,D,20220428,000000,76.96,83.6,75.66,83.39,4232726,0
+W.US,D,20220429,000000,80.29,83.8,76.62,76.94,4581105,0
+W.US,D,20220502,000000,76.36,87.88,75.2,87.39,4651716,0
+W.US,D,20220503,000000,85.51,90.03,85.01,89.85,2962293,0
+W.US,D,20220504,000000,87.62,91.95,82.21,90.76,5113257,0
+W.US,D,20220505,000000,77.05,79.21,65.32,67.45,13634298,0
+W.US,D,20220506,000000,65.71,69.6,56.2301,66.17,8927568,0
+W.US,D,20220509,000000,64.83,68.4988,61.4328,62.35,4915696,0
+W.US,D,20220510,000000,63.7,66.51,56.65,58.48,6218020,0
+W.US,D,20220511,000000,57.63,59.7,52.13,52.61,5419542,0
+W.US,D,20220512,000000,51.87,58.265,49.54,55.76,8837145,0
+W.US,D,20220513,000000,57.69,61.11,54.93,57.33,6668061,0
+W.US,D,20220516,000000,57.26,58.32,50.6,50.81,4758507,0
+W.US,D,20220517,000000,51.73,55.24,50.61,55.17,5805525,0
+W.US,D,20220518,000000,52.31,53.17,47.155,47.6,5900008,0
+W.US,D,20220519,000000,47.47,52.31,47.47,49.72,4277759,0
+W.US,D,20220520,000000,51.1,51.98,47.96,51.42,4029019,0
+W.US,D,20220523,000000,51.45,51.49,46.66,50.22,3803088,0
+W.US,D,20220524,000000,48.15,48.7,45.13,45.51,4087497,0
+W.US,D,20220525,000000,45.67,51.16,45.6,50.3,4634421,0
+W.US,D,20220526,000000,51.01,57.3,51.01,56.31,4574561,0
+W.US,D,20220527,000000,56.64,59.43,55.73,59.04,2850374,0
+W.US,D,20220531,000000,59.1,59.985,55.44,59.39,3711789,0
+W.US,D,20220601,000000,60.19,60.58,55.93,57.3,2896223,0
+W.US,D,20220602,000000,59.26,65.69,57.47,63.77,4554738,0
+W.US,D,20220603,000000,61.27,61.68,57.7,58.3,3879980,0
+W.US,D,20220606,000000,59.6,60.55,56.15,56.84,2597935,0
+W.US,D,20220607,000000,54.31,55.42,51.79,54.72,2592996,0
+W.US,D,20220608,000000,55.12,58.4174,55.12,56.58,3339922,0
+W.US,D,20220609,000000,56.29,56.85,53.16,54,3308419,0
+W.US,D,20220610,000000,52.5,53.28,49.75,51.55,3563102,0
+W.US,D,20220613,000000,48.03,51,47.31,47.96,4227273,0
+W.US,D,20220614,000000,48.44,49.22,46.02,47.14,2759027,0
+W.US,D,20220615,000000,48.07,50.6,47.43,48.61,2938186,0
+W.US,D,20220616,000000,45.98,46.84,43.72,44.18,2564055,0
+W.US,D,20220617,000000,45.18,46.8,44.715,45.8,4070650,0
+W.US,D,20220621,000000,46.19,47.86,44.83,44.97,2991981,0
+W.US,D,20220622,000000,44.615,48.42,44.615,48,3216180,0
+W.US,D,20220623,000000,48.5,54.205,47.82,54.16,4865028,0
+W.US,D,20220624,000000,54.88,59.4,54.88,59.35,5021076,0
+W.US,D,20220627,000000,60.06,61.15,54.14,55.7,3456966,0
+W.US,D,20220628,000000,55.24,56.26,50.25,50.32,2735547,0
+W.US,D,20220629,000000,49.31,50.1,47.59,48.17,2984299,0
+W.US,D,20220630,000000,46.72,47.105,43.31,43.56,5178314,0
+W.US,D,20220701,000000,43.71,46.36,43.39,45.32,2843591,0
+W.US,D,20220705,000000,44.91,53.75,43.36,53.68,5505386,0
+W.US,D,20220706,000000,53.05,55.43,50.68,52.22,4017075,0
+W.US,D,20220707,000000,51.81,58.04,51.7,57.94,3353124,0
+W.US,D,20220708,000000,55.96,57.62,53.48,55.31,4447123,0
+W.US,D,20220711,000000,54.11,55,49.9,50.02,2752798,0
+W.US,D,20220712,000000,50.59,52.3,49.66,50.76,2613144,0
+W.US,D,20220713,000000,48.75,52.625,47.67,50.21,2392712,0
+W.US,D,20220714,000000,50.4,50.55,48.21,49.13,1988668,0
+W.US,D,20220715,000000,49.84,52.15,49.43,52,2542962,0
+W.US,D,20220718,000000,52.87,56.9607,51.83,52.21,2859278,0
+W.US,D,20220719,000000,53.22,54.57,50.92,54.21,2090124,0
+W.US,D,20220720,000000,54.72,57.43,54.17,56.43,2820970,0
+W.US,D,20220721,000000,55.97,58.55,54.31,57.06,2961676,0
+W.US,D,20220722,000000,55.61,55.85,51.5404,51.75,2669875,0
+W.US,D,20220725,000000,51.74,51.74,48.89,49.34,2329647,0
+W.US,D,20220726,000000,46.65,46.94,44.9301,45.1,3963293,0
+W.US,D,20220727,000000,45.58,50.01,45.52,49.94,3551789,0
+W.US,D,20220728,000000,48.96,52.87,47.19,52.61,4022706,0
+W.US,D,20220729,000000,52.35,53.98,49.61,53.91,2960371,0
+W.US,D,20220801,000000,53.5,57.37,52.12,56.82,2844569,0
+W.US,D,20220802,000000,56.32,59.33,55.36,57.45,3413267,0
+W.US,D,20220803,000000,58.11,65.97,57.365,64.44,5444541,0
+W.US,D,20220804,000000,60.48,68.11,59.28,62.91,6842409,0
+W.US,D,20220805,000000,61.5,65.05,58.22,62.31,3841311,0
+W.US,D,20220808,000000,64.36,72.86,64.22,71.85,5580447,0
+W.US,D,20220809,000000,69.86,70.18,59.31,59.61,5556350,0
+W.US,D,20220810,000000,63.58,65.1,60.72,65.03,3545502,0
+W.US,D,20220811,000000,68.02,71.62,64.06,64.52,4452034,0
+W.US,D,20220812,000000,65.2,68.78,62.82,68.62,2788174,0
+W.US,D,20220815,000000,68.1,70.4,67.15,68.34,2137645,0
+W.US,D,20220816,000000,68.4,76.35,65.02,73.54,5200905,0
+W.US,D,20220817,000000,71.09,72.84,67.4301,69.48,3779061,0
+W.US,D,20220818,000000,69.01,71.83,66.14,71.34,2913800,0
+W.US,D,20220819,000000,66.04,66.38,56.4301,57.01,9421479,0
+W.US,D,20220822,000000,54.96,56.1469,53.1301,54.32,4332116,0
+W.US,D,20220823,000000,55.71,57.06,53.99,54.05,2689516,0
+W.US,D,20220824,000000,54.98,57.82,53.82,55.18,2575156,0
+W.US,D,20220825,000000,55.68,57.69,54.36,57.55,1858586,0
+W.US,D,20220826,000000,58.14,58.51,52.33,53.48,2644958,0
+W.US,D,20220829,000000,52.81,56.23,52.07,54.33,2059237,0
+W.US,D,20220830,000000,55.96,57.26,52.85,53.31,1927386,0
+W.US,D,20220831,000000,53.82,54.485,52.12,52.71,2015861,0
+W.US,D,20220901,000000,51,51.83,48.3,51.05,2767914,0
+W.US,D,20220902,000000,51.94,52.015,48.84,49.68,2123955,0
+W.US,D,20220906,000000,50,50,47.06,48.46,2597483,0
+W.US,D,20220907,000000,47.8,50.95,47.41,50.7,2138659,0
+W.US,D,20220908,000000,47.5,49.35,46.15,48.81,8032268,0
+W.US,D,20220909,000000,48.61,52.02,47.84,51.97,7872919,0
+W.US,D,20220912,000000,52.49,56.32,52.02,55.95,7584001,0
+W.US,D,20220913,000000,52.14,52.67,49,49.76,6098748,0
+W.US,D,20220914,000000,50,50.08,47.59,50.04,2743116,0
+W.US,D,20220915,000000,50.04,52.67,48.01,48.34,4436226,0
+W.US,D,20220916,000000,46.908,47.72,44.97,45.2,6448609,0
+W.US,D,20220919,000000,44.44,46.31,44.2212,46.05,2803002,0
+W.US,D,20220920,000000,45.16,46.41,42.67,42.94,3241370,0
+W.US,D,20220921,000000,43.39,45.649,41.89,42.32,5099812,0
+W.US,D,20220922,000000,42,42.52,38.7,39.2,5428151,0
+W.US,D,20220923,000000,38.46,39.4,36.67,37.76,4137201,0
+W.US,D,20220926,000000,37.87,39.445,35.71,35.73,3018882,0
+W.US,D,20220927,000000,36.91,37.63,35.3,35.92,3245023,0
+W.US,D,20220928,000000,36.01,38.265,35.99,37.87,3106547,0
+W.US,D,20220929,000000,36.45,36.51,34,34.56,3743313,0
+W.US,D,20220930,000000,34.13,34.89,32.47,32.55,4189331,0
+W.US,D,20221003,000000,33.28,34.93,32.02,34.11,3700234,0
+W.US,D,20221004,000000,35.85,37.43,35.79,37.42,4626779,0
+W.US,D,20221005,000000,35.65,36.64,34.29,35.57,2825832,0
+W.US,D,20221006,000000,35.64,36.62,33.58,33.65,2330640,0
+W.US,D,20221007,000000,32.35,32.53,30,30.63,5442333,0
+W.US,D,20221010,000000,30.61,30.75,29.57,30.27,4941489,0
+W.US,D,20221011,000000,30.39,31.96,28.95,30.82,6105622,0
+W.US,D,20221012,000000,31.12,31.93,29.6129,31.85,3558125,0
+W.US,D,20221013,000000,29.84,31.36,28.82,30.85,5404901,0
+W.US,D,20221014,000000,31.39,32.22,28.11,28.35,4339104,0
+W.US,D,20221017,000000,29.17,32.96,29.17,32.25,6303572,0
+W.US,D,20221018,000000,34.44,36.4,32.38,34.56,5757315,0
+W.US,D,20221019,000000,33.48,34.4397,31.17,31.65,4602250,0
+W.US,D,20221020,000000,31.7,33.2299,31.08,32.15,2823876,0
+W.US,D,20221021,000000,31.51,33.485,30.85,33.19,2975319,0
+W.US,D,20221024,000000,32.51,32.83,30.7,32.06,3115716,0
+W.US,D,20221025,000000,32.905,35.1,32.12,34.52,3643524,0
+W.US,D,20221026,000000,33.802,37.64,33.6,35.11,3868282,0
+W.US,D,20221027,000000,35.41,36.4035,34.5,35.24,2691838,0
+W.US,D,20221028,000000,33.44,36.31,32.7,36.21,3408406,0
+W.US,D,20221031,000000,36.055,38.175,35.77,37.92,4774140,0
+W.US,D,20221101,000000,39.49,40.62,37.48,37.82,4030309,0
+W.US,D,20221102,000000,37.66,39.01,35.48,35.6,4089250,0
+W.US,D,20221103,000000,35.08,40.24,34.64,37.46,8087923,0
+W.US,D,20221104,000000,39.33,39.4,31.13,32.74,6362501,0
+W.US,D,20221107,000000,33.14,33.36,30.95,32.68,3215240,0
+W.US,D,20221108,000000,32.88,33.19,30.88,31.97,3102574,0
+W.US,D,20221109,000000,31.74,31.74,28.7,28.75,3883323,0
+W.US,D,20221110,000000,32.5,38.89,32.5,36.8,10896001,0
+W.US,D,20221111,000000,36.26,42.85,35.65,41.47,6537395,0
+W.US,D,20221114,000000,40.68,43.92,39.94,40.55,6202887,0
+W.US,D,20221115,000000,42.43,43.77,40.84,42.16,4157270,0
+W.US,D,20221116,000000,39.96,40.29,36.84,37.58,4648529,0
+W.US,D,20221117,000000,36.36,36.67,33.5101,34.1,5476529,0
+W.US,D,20221118,000000,34.63,35.39,32.39,33.24,5640006,0
+W.US,D,20221121,000000,32.56,33.27,30.99,33,5994906,0
+W.US,D,20221122,000000,32.16,33.81,31.73,33.04,4353117,0
+W.US,D,20221123,000000,33.3,34.085,32.36,32.91,2536983,0
+W.US,D,20221125,000000,32.69,33.165,31.75,32.02,1317549,0
+W.US,D,20221128,000000,32.16,33.1,31.58,32.27,3438822,0
+W.US,D,20221129,000000,32.36,32.69,31,31.67,3792741,0
+W.US,D,20221130,000000,34.11,36.72,32.741,36.64,11910245,0
+W.US,D,20221201,000000,36.73,41.97,36.73,41.63,7740784,0
+W.US,D,20221202,000000,41.04,42.12,39.25,42.1,6229124,0
+W.US,D,20221205,000000,41.85,42.865,37.96,38.54,5137971,0
+W.US,D,20221206,000000,38.74,39.19,36.71,37.02,2527370,0
+W.US,D,20221207,000000,36.61,38.0564,34.91,35.61,3057840,0
+W.US,D,20221208,000000,35.71,37.4254,34.63,36.96,3080193,0
+W.US,D,20221209,000000,36.46,39,35.655,37.75,3516491,0
+W.US,D,20221212,000000,37.93,38.6,34.9,37.29,3478272,0
+W.US,D,20221213,000000,41.925,42.64,37.55,39.63,4900165,0
+W.US,D,20221214,000000,40.03,42.86,39.538,41.49,5636641,0
+W.US,D,20221215,000000,39.51,40.16,36.63,38.09,4731968,0
+W.US,D,20221216,000000,37.84,38.28,36,36.9,3445582,0
+W.US,D,20221219,000000,37.04,37.26,33.72,34.23,3670748,0
+W.US,D,20221220,000000,33.32,34.88,32.58,34.4,3309330,0
+W.US,D,20221221,000000,35.22,37.146,34.8704,36.78,2907186,0
+W.US,D,20221222,000000,35.86,36,31.41,34.23,4373316,0
+W.US,D,20221223,000000,33.84,34.18,32.74,33.56,2165598,0
+W.US,D,20221227,000000,33.03,33.78,32.08,32.15,2215427,0
+W.US,D,20221228,000000,31.68,32.4,30.67,31.39,2796174,0
+W.US,D,20221229,000000,31.81,34.115,31.11,33.14,4342220,0
+W.US,D,20221230,000000,32.16,33.33,31.89,32.89,3233910,0
+W.US,D,20230103,000000,33.87,35.05,31.53,32.76,3982496,0
+W.US,D,20230104,000000,33.78,36.1,32.92,35.89,5880996,0
+W.US,D,20230105,000000,34.65,35.78,34,35.45,2869540,0
+W.US,D,20230106,000000,36.43,38.12,34.11,37.99,3603595,0
+W.US,D,20230109,000000,38.29,40.165,37.7,37.84,4687327,0
+W.US,D,20230110,000000,37.98,40.22,37.61,40.2,4703548,0
+W.US,D,20230111,000000,40.85,42.14,40.115,41.98,3463153,0
+W.US,D,20230112,000000,42.9,43.21,38.81,42.13,5354519,0
+W.US,D,20230113,000000,41.77,44.5519,41.58,43.23,6150903,0
+W.US,D,20230117,000000,44.5,44.75,42.51,43.02,3765462,0
+W.US,D,20230118,000000,44.31,44.94,41.02,41.04,3464417,0
+W.US,D,20230119,000000,39.75,40.57,38.4403,38.91,4963432,0
+W.US,D,20230120,000000,42.05,48.94,41.57,46.79,22042400,0
+W.US,D,20230123,000000,53.65,59.68,53.28,59.33,27512613,0
+W.US,D,20230124,000000,53.55,60.42,53.55,54.65,13643437,0
+W.US,D,20230125,000000,52.55,56.6199,50.88,56.19,8504893,0
+W.US,D,20230126,000000,58.01,59.19,54.04,56.2,5669827,0
+W.US,D,20230127,000000,55.965,65.1599,55.965,63.74,10884807,0
+W.US,D,20230130,000000,61.68,62.9,57.25,58.68,8694002,0
+W.US,D,20230131,000000,59.5,61,58.59,60.5,3815203,0
+W.US,D,20230201,000000,60.84,67.12,59.87,66.51,7224408,0
+W.US,D,20230202,000000,69.33,74.25,68.01,72.73,10134169,0
+W.US,D,20230203,000000,68.02,71.67,66.3701,67.13,5661495,0
+W.US,D,20230206,000000,65.305,67.04,63.7,64.85,3834719,0
+W.US,D,20230207,000000,64.5,64.5,60.69,63.53,3614557,0
+W.US,D,20230208,000000,63.25,64.75,61.5,62.46,2964611,0
+W.US,D,20230209,000000,63.73,64.79,57.9,57.92,4233761,0
+W.US,D,20230210,000000,55.72,55.83,52.12,52.16,5640219,0
+W.US,D,20230213,000000,52.02,53.0371,49.56,52.58,4225738,0
+W.US,D,20230214,000000,51.56,53.2399,49.01,50.37,5888626,0
+W.US,D,20230215,000000,51.01,55.77,50.57,55.59,5205706,0
+W.US,D,20230216,000000,52.75,54.34,51.04,51.05,3214385,0
+W.US,D,20230217,000000,50.89,52.165,50.2,51.79,3973570,0
+W.US,D,20230221,000000,49.67,50.87,47.87,47.97,4003261,0
+W.US,D,20230222,000000,48.69,49.98,48,49.81,5306714,0
+W.US,D,20230223,000000,45.61,46.58,34.33,38.33,27610868,0
+W.US,D,20230224,000000,37.7,38.34,36.05,37.43,9527130,0
+W.US,D,20230227,000000,37.88,39.32,37.18,39.18,7042016,0
+W.US,D,20230228,000000,39.12,41.55,38.68,40.49,6235313,0
+W.US,D,20230301,000000,40.12,40.47,39.16,39.33,3524320,0
+W.US,D,20230302,000000,38.56,39.63,37.72,38.85,4318116,0
+W.US,D,20230303,000000,39.14,41.055,39.03,40.52,3838894,0
+W.US,D,20230306,000000,40.91,41.79,39.12,39.23,3546169,0
+W.US,D,20230307,000000,39.03,41.35,38.75,39.01,4489563,0
+W.US,D,20230308,000000,38.51,39.079,37.09,38.57,3520508,0
+W.US,D,20230309,000000,38.06,39.222,36.1,36.23,3533164,0
+W.US,D,20230310,000000,36,36.04,31.81,32.46,9073752,0
+W.US,D,20230313,000000,31.79,34.61,30.44,32.53,6920445,0
+W.US,D,20230314,000000,33.91,34.44,30.46,31.02,7407654,0
+W.US,D,20230315,000000,30.74,32.6,30.23,32.29,7093640,0
+W.US,D,20230316,000000,31.96,33.05,30.75,32.51,6494764,0
+W.US,D,20230317,000000,31.83,32.2276,30.81,31.72,5138784,0
+W.US,D,20230320,000000,31.41,32.73,30.595,31.36,3974556,0
+W.US,D,20230321,000000,32.3,34.18,32.12,33.44,4929491,0
+W.US,D,20230322,000000,33.765,35.17,32.56,32.58,5115791,0
+W.US,D,20230323,000000,33.33,35.47,33.01,34.2,5054642,0
+W.US,D,20230324,000000,33.8,34.7937,32.73,34.24,3167148,0
+W.US,D,20230327,000000,34.51,34.79,32.13,33.35,4859229,0
+W.US,D,20230328,000000,33.43,34.5515,32.7301,33.08,4270398,0
+W.US,D,20230329,000000,33.85,34.48,32.31,33.38,4918178,0
+W.US,D,20230330,000000,34.04,34.39,31.59,32.48,8074467,0
+W.US,D,20230331,000000,32.64,34.85,32.0002,34.34,4657492,0
+W.US,D,20230403,000000,34.45,36.03,33.72,35.85,4432032,0
+W.US,D,20230404,000000,36.49,36.69,34.61,35.84,3670955,0
+W.US,D,20230405,000000,35.06,35.6785,33.64,34.44,2965469,0
+W.US,D,20230406,000000,34.15,34.8684,32.83,33.67,3530421,0
+W.US,D,20230410,000000,33.35,35.6599,33.01,35.4,4417589,0
+W.US,D,20230411,000000,35.43,36.31,34.65,35.71,3571086,0
+W.US,D,20230412,000000,36.69,37.45,33.95,34.06,3504619,0
+W.US,D,20230413,000000,34.68,35.94,34.271,35.12,3282302,0
+W.US,D,20230414,000000,34.94,35.88,34.0402,34.81,2551087,0
+W.US,D,20230417,000000,34.64,35.9768,34.33,35.64,2885209,0
+W.US,D,20230418,000000,36.16,36.85,35.75,36.08,3788837,0
+W.US,D,20230419,000000,35.14,36.8799,34.52,36.57,3064866,0
+W.US,D,20230420,000000,35.49,37.08,35.41,36.64,2781421,0
+W.US,D,20230421,000000,36.75,37.11,35.96,36.87,2397196,0
+W.US,D,20230424,000000,37.06,38.3432,35.47,37.02,3296415,0
+W.US,D,20230425,000000,36.8,37.37,35.78,35.81,2373356,0
+W.US,D,20230426,000000,36.44,36.79,34.78,35.05,3289800,0
+W.US,D,20230427,000000,35.86,36.8,35.135,36.48,3538291,0
+W.US,D,20230428,000000,36.34,36.34,34.72,34.83,5005594,0
+W.US,D,20230501,000000,34.61,34.64,32.24,32.27,7399683,0
+W.US,D,20230502,000000,30.74,32.965,29.51,31.64,8810599,0
+W.US,D,20230503,000000,31.25,32.98,30.7,31.29,5101968,0
+W.US,D,20230504,000000,35.1,37.8,34.49,36.22,14353814,0
+W.US,D,20230505,000000,36.72,41.75,36.61,40.19,9478101,0
+W.US,D,20230508,000000,40.02,40.99,38.55,39.97,4129568,0
+W.US,D,20230509,000000,37.7,38.78,36.47,36.64,12429270,0
+W.US,D,20230510,000000,36.74,37.15,34.01,35.86,13524352,0
+W.US,D,20230511,000000,36,36.94,35.53,36.44,6532355,0
+W.US,D,20230512,000000,36.17,36.17,33.985,34.76,5713235,0
+W.US,D,20230515,000000,34.62,37.06,34.4001,36.71,4744342,0
+W.US,D,20230516,000000,36.11,36.1699,34.57,35.59,4066973,0
+W.US,D,20230517,000000,35.66,37.3099,34.825,37.14,4634438,0
+W.US,D,20230518,000000,37.39,38.74,36.755,38.6,4948989,0
+W.US,D,20230519,000000,38.1,38.25,35.28,35.3,6899335,0
+W.US,D,20230522,000000,35.18,35.3399,33.85,34.4,4643756,0
+W.US,D,20230523,000000,34.5,36.96,34.3,35.21,5903564,0
+W.US,D,20230524,000000,34.8,35.97,34.1,35.06,2719545,0
+W.US,D,20230525,000000,35.756,36.25,34.27,34.87,2935848,0
+W.US,D,20230526,000000,34.95,37.02,34.82,36.42,3645251,0
+W.US,D,20230530,000000,38.52,40.81,38.06,40.76,7542355,0
+W.US,D,20230531,000000,40.17,41.38,37.85,40.32,5243447,0
+W.US,D,20230601,000000,39.98,43.785,39.08,43.01,6935646,0
+W.US,D,20230602,000000,44.57,44.9,42.39,43.21,4712312,0
+W.US,D,20230605,000000,43.2,46.45,41.9225,46.25,5829552,0
+W.US,D,20230606,000000,45.83,49.97,45.63,49.44,8293947,0
+W.US,D,20230607,000000,52.58,52.97,48.63,49.3,10782978,0
+W.US,D,20230608,000000,50.41,54.3799,50.35,52.95,8471596,0
+W.US,D,20230609,000000,54.2,55.36,51.55,52.1,6960138,0
+W.US,D,20230612,000000,52.42,52.61,49.73,51.23,7235789,0
+W.US,D,20230613,000000,52.07,52.08,49.62,51.36,9281329,0
+W.US,D,20230614,000000,51.64,54.35,50.85,52.73,6818157,0
+W.US,D,20230615,000000,52.98,54.61,51.86,53.34,4134513,0
+W.US,D,20230616,000000,53.76,55.56,53.33,55.28,5112373,0
+W.US,D,20230620,000000,55.49,58,54.02,56.52,4941470,0
+W.US,D,20230621,000000,56.53,57.45,54.11,55.37,3806236,0
+W.US,D,20230622,000000,55.045,57.35,54.5201,57.09,3729353,0
+W.US,D,20230623,000000,56.9,58.91,55.91,57.34,6130793,0
+W.US,D,20230626,000000,57.02,60.6968,57.02,59.47,4565814,0
+W.US,D,20230627,000000,60.04,65.08,59.625,63.77,5768203,0
+W.US,D,20230628,000000,63.2,65.09,62.23,62.5,4259603,0
+W.US,D,20230629,000000,62.86,65.14,62.55,62.89,4686851,0
+W.US,D,20230630,000000,65.14,66.29,63.59,65.01,4829623,0
+W.US,D,20230703,000000,65.57,68.36,65.57,68.31,2381530,0
+W.US,D,20230705,000000,67.86,67.86,63.21,63.85,6842254,0
+W.US,D,20230706,000000,61.965,62.09,56.46,57.51,9317621,0
+W.US,D,20230707,000000,58.07,62.05,58,61.62,5679366,0
+W.US,D,20230710,000000,61.2,65.69,60.75,65.46,4534470,0
+W.US,D,20230711,000000,65.32,68.71,65.06,68,5834570,0
+W.US,D,20230712,000000,69.49,70.59,67.25,68.84,3870312,0
+W.US,D,20230713,000000,69.63,72.48,68.99,72.18,5555925,0
+W.US,D,20230714,000000,71.95,73.78,68.46,69.51,5192972,0
+W.US,D,20230717,000000,69.51,72.13,68.8784,70.6,2914044,0
+W.US,D,20230718,000000,71.84,73.73,71.25,71.45,3349743,0
+W.US,D,20230719,000000,73.02,73.74,71.11,71.42,3975179,0
+W.US,D,20230720,000000,71.07,71.69,69.1,70.78,3599746,0
+W.US,D,20230721,000000,71.55,73.36,70.51,71.02,3493112,0
+W.US,D,20230724,000000,71.81,73.3,69.18,69.42,2817133,0
+W.US,D,20230725,000000,69.85,71,68.23,68.72,3024310,0
+W.US,D,20230726,000000,68.4,69.73,66.37,68.31,2973616,0
+W.US,D,20230727,000000,70.92,71.9799,67.831,68.73,3647742,0
+W.US,D,20230728,000000,70.65,74.24,70.485,73.09,3860582,0
+W.US,D,20230731,000000,75.77,78.11,73.8,77.87,7038087,0
+W.US,D,20230801,000000,76.32,76.81,73.2,75.9,5422199,0
+W.US,D,20230802,000000,73.45,74.349,71.46,72.89,4305306,0
+W.US,D,20230803,000000,82.43,90.71,79.15,84.67,24538546,0
+W.US,D,20230804,000000,85.648,85.92,81.3,83.09,6487033,0
+W.US,D,20230807,000000,85.5,85.82,81.5961,83.26,4154359,0
+W.US,D,20230808,000000,81.815,82.98,80.78,81.76,3457331,0
+W.US,D,20230809,000000,81.03,81.216,74.56,74.67,4356815,0
+W.US,D,20230810,000000,76.51,77.485,72.42,72.85,4113961,0
+W.US,D,20230811,000000,74.5,75.32,71.22,75,4353531,0
+W.US,D,20230814,000000,75,78.73,73.79,78.36,4715793,0
+W.US,D,20230815,000000,77.49,78.65,75.31,76.81,2356362,0
+W.US,D,20230816,000000,76.55,76.67,73.86,74.02,2362179,0
+W.US,D,20230817,000000,74.25,74.88,69.76,70.17,4200401,0
+W.US,D,20230818,000000,68.84,70.72,68.36,70.44,2906122,0
+W.US,D,20230821,000000,70.07,71.6,68.16,70,3036646,0
+W.US,D,20230822,000000,70.71,71.19,65.26,65.31,3223581,0
+W.US,D,20230823,000000,65.05,68.5,65,67.41,3478969,0
+W.US,D,20230824,000000,67.56,67.735,64.29,65.96,2731801,0
+W.US,D,20230825,000000,66.67,67.23,63.84,65.19,2368066,0
+W.US,D,20230828,000000,65.68,66.02,63.67,63.79,2265810,0
+W.US,D,20230829,000000,63.83,67.66,63.4,66.25,4014019,0
+W.US,D,20230830,000000,66.05,69.48,66.01,68.93,2844676,0
+W.US,D,20230831,000000,68.63,69.87,67.89,69.11,1999694,0
+W.US,D,20230901,000000,70,72.44,69.76,72.16,2586934,0
+W.US,D,20230905,000000,71.5,74.99,71.28,74.8,2872774,0
+W.US,D,20230906,000000,74.08,74.57,71.29,72.39,3891643,0
+W.US,D,20230907,000000,70.295,71.74,68.02,70.97,2341280,0
+W.US,D,20230908,000000,69.35,72.14,69.23,71.15,2061807,0
+W.US,D,20230911,000000,72.545,74.96,72.26,74,2872673,0
+W.US,D,20230912,000000,72.74,73.6999,71.21,71.82,2310575,0
+W.US,D,20230913,000000,71.47,72.17,70.6,71.51,2301511,0
+W.US,D,20230914,000000,72.32,74.11,70.4,71.19,2808583,0
+W.US,D,20230915,000000,70.9,71.44,69.64,71,3371246,0
+W.US,D,20230918,000000,70.11,70.11,62.9,63.57,5524988,0
+W.US,D,20230919,000000,63.25,64.6,62.1,63.62,2232900,0
+W.US,D,20230920,000000,64.1,66.08,63.55,63.62,1813078,0
+W.US,D,20230921,000000,61.94,62.4,60.19,60.53,2371414,0
+W.US,D,20230922,000000,63.15,63.48,59.135,59.34,2886556,0
+W.US,D,20230925,000000,58.24,60.13,57.94,59.33,2650724,0
+W.US,D,20230926,000000,59.08,59.08,56.66,56.86,2865259,0
+W.US,D,20230927,000000,56.93,59.66,56.66,58.8,2400646,0
+W.US,D,20230928,000000,57.78,60.7,57.55,59.7,1814563,0
+W.US,D,20230929,000000,60.59,62.29,60.28,60.57,2286741,0
+W.US,D,20231002,000000,60.42,62.55,60.3761,62.5,2780030,0
+W.US,D,20231003,000000,61.87,62.49,55.26,56.91,5429351,0
+W.US,D,20231004,000000,58.11,58.87,56.65,58.13,2585187,0
+W.US,D,20231005,000000,57.5,57.89,53.75,55.05,3604270,0
+W.US,D,20231006,000000,55.1,57.94,54.41,57.09,2800676,0
+W.US,D,20231009,000000,55.5,55.54,52.375,53.47,3028447,0
+W.US,D,20231010,000000,53.75,57.449,53.68,55.44,3215269,0
+W.US,D,20231011,000000,55.39,56.3099,53.03,54.47,2666015,0
+W.US,D,20231012,000000,53.56,53.81,50.21,50.27,3616219,0
+W.US,D,20231013,000000,50,50.11,47.02,47.31,5455178,0
+W.US,D,20231016,000000,47.62,48.74,46.7,47.78,2537658,0
+W.US,D,20231017,000000,46.9,48.73,46.3,47.17,3406351,0
+W.US,D,20231018,000000,46.38,47.09,43.94,45.16,3764354,0
+W.US,D,20231019,000000,46.14,46.2,43.72,43.76,2532251,0
+W.US,D,20231020,000000,43.65,46.06,43.5,43.87,3753399,0
+W.US,D,20231023,000000,43.15,43.86,41.7414,42.39,3395873,0
+W.US,D,20231024,000000,43.45,44.98,42.96,43.36,2828606,0
+W.US,D,20231025,000000,42.05,42.5399,40.32,40.33,4456670,0
+W.US,D,20231026,000000,40.47,40.81,38.37,39.29,5576621,0
+W.US,D,20231027,000000,39.38,41.43,39.38,40.6,4475718,0
+W.US,D,20231030,000000,41.38,42.04,39.85,41.88,3280850,0
+W.US,D,20231031,000000,41.95,42.94,40.28,42.61,6266984,0
+W.US,D,20231101,000000,40.9,45.55,40,44.38,12422058,0
+W.US,D,20231102,000000,46.675,49.28,46.26,46.69,7195023,0
+W.US,D,20231103,000000,47.75,50.395,47.4,49.62,5994032,0
+W.US,D,20231106,000000,50,50.15,45.69,46.17,4959739,0
+W.US,D,20231107,000000,46.29,47.065,44.66,46.32,3574197,0
+W.US,D,20231108,000000,45.81,47.23,45.14,46.52,3742113,0
+W.US,D,20231109,000000,46.5,46.95,42.67,42.84,5273862,0
+W.US,D,20231110,000000,42.54,43.4898,41.94,43.22,2889829,0
+W.US,D,20231113,000000,42.73,42.85,40.98,41.3,4040387,0
+W.US,D,20231114,000000,44.1,46.525,43.905,45.58,6155010,0
+W.US,D,20231115,000000,45.89,50.24,45.8,47.59,6727401,0
+W.US,D,20231116,000000,46.61,47.22,45.5,46.11,3528704,0
+W.US,D,20231117,000000,46.62,47.58,45.93,47.16,2912316,0
+W.US,D,20231120,000000,47.28,50.45,47.22,49.47,3922755,0
+W.US,D,20231121,000000,48.64,49.06,47.29,48.19,3127467,0
+W.US,D,20231122,000000,48.83,49.86,48.06,48.87,2819345,0
+W.US,D,20231124,000000,48.23,49.45,47.58,49.11,1176130,0
+W.US,D,20231127,000000,49.31,53.11,49.31,52.76,5204559,0
+W.US,D,20231128,000000,52.39,57.14,51.6,56.99,5630426,0
+W.US,D,20231129,000000,57.76,60.71,57.72,58.5,5276276,0
+W.US,D,20231130,000000,58.79,58.98,55.73,55.8,3781721,0
+W.US,D,20231201,000000,56.06,58.91,55.4596,58.53,3595776,0
+W.US,D,20231204,000000,57.98,59.75,57.43,58.31,2889087,0
+W.US,D,20231205,000000,57.37,58.22,55.61,55.63,3794497,0
+W.US,D,20231206,000000,56.07,56.62,52.138,53.07,4709222,0
+W.US,D,20231207,000000,52.35,53.805,51.83,53.07,3480088,0
+W.US,D,20231208,000000,52.31,55.7,51.89,55.1,6041082,0
+W.US,D,20231211,000000,54.52,56.6,54.4023,54.9,3692525,0
+W.US,D,20231212,000000,54.28,54.5,51.02,52.06,5744127,0
+W.US,D,20231213,000000,52.04,57.985,50.19,56.92,9591620,0
+W.US,D,20231214,000000,61.91,67.11,60.85,64.16,9710813,0
+W.US,D,20231215,000000,65.23,65.41,62.09,64.14,4525688,0
+W.US,D,20231218,000000,64.22,65.6,62.63,62.94,3352569,0
+W.US,D,20231219,000000,63.98,67.04,63.81,66.72,4752744,0
+W.US,D,20231220,000000,65.85,68.22,64.67,64.7,3282845,0
+W.US,D,20231221,000000,66.8,68.38,65.62,68.17,3429265,0
+W.US,D,20231222,000000,68.18,69.6603,65.84,67.11,2800501,0
+W.US,D,20231226,000000,67.24,67.5276,64.81,64.82,2192037,0
+W.US,D,20231227,000000,65.41,66.96,64.1925,64.41,1850313,0
+W.US,D,20231228,000000,64.45,64.8,63.14,64.12,1822082,0
+W.US,D,20231229,000000,64.65,65.26,61.37,61.7,2637987,0
+W.US,D,20240102,000000,60.72,61.56,58.475,58.79,4931790,0
+W.US,D,20240103,000000,56.59,57.17,53.99,55.04,5768501,0
+W.US,D,20240104,000000,54,56.73,53.435,56.25,4908266,0
+W.US,D,20240105,000000,55.17,57.07,55.1,55.36,3827935,0
+W.US,D,20240108,000000,55.46,56.49,54.69,56.39,2874797,0
+W.US,D,20240109,000000,54.01,57.04,53.89,55.75,2702322,0
+W.US,D,20240110,000000,56.3,57.73,55.6,56.43,3220222,0
+W.US,D,20240111,000000,56,57.0025,53.79,55.17,3601242,0
+W.US,D,20240112,000000,54.86,56.215,50.62,50.92,4273055,0
+W.US,D,20240116,000000,53,53.3905,50.69,51.74,4046704,0
+W.US,D,20240117,000000,50.47,51.44,48.99,51.37,3543990,0
+W.US,D,20240118,000000,51.98,52.61,49.91,50.9,3440783,0
+W.US,D,20240119,000000,57.89,58.3,54.53,56.13,18554492,0
+W.US,D,20240122,000000,57.18,61.26,57.02,58.78,7514644,0
+W.US,D,20240123,000000,58.78,60.25,57.44,57.82,3867403,0
+W.US,D,20240124,000000,57.18,58.04,54.5172,54.77,5147105,0
+W.US,D,20240125,000000,55.32,56.3499,52.99,54.89,3342335,0
+W.US,D,20240126,000000,55,57.26,54.99,56.17,4415501,0
+W.US,D,20240129,000000,56.2,56.325,53.62,54.95,3711960,0
+W.US,D,20240130,000000,54.49,54.77,51.65,51.78,3521821,0
+W.US,D,20240131,000000,51.06,54.345,49.74,50.25,5047174,0
+W.US,D,20240201,000000,50.83,51.6,49.04,51.24,4582369,0
+W.US,D,20240202,000000,50.4,51.66,48.15,51.55,3986609,0
+W.US,D,20240205,000000,50.34,50.38,48.69,49.03,2886721,0
+W.US,D,20240206,000000,48.83,50.68,48.15,50.66,3190888,0
+W.US,D,20240207,000000,50.12,50.154,47.9715,49.73,4223497,0
+W.US,D,20240208,000000,49.09,52.42,48.83,51.59,3821594,0
+W.US,D,20240209,000000,51.81,52.815,50.96,52.42,2142619,0
+W.US,D,20240212,000000,52.86,55.2999,52.3,54.23,3930604,0
+W.US,D,20240213,000000,51.29,51.525,49.36,50.41,4896029,0
+W.US,D,20240214,000000,50.85,52.48,48.7465,51.91,4246167,0
+W.US,D,20240215,000000,52.69,53.07,51.31,52.22,2727923,0
+W.US,D,20240216,000000,52.86,53.25,49.97,52.01,3870452,0
+W.US,D,20240220,000000,50.75,51.09,49.29,50.48,4613702,0
+W.US,D,20240221,000000,48.56,49.405,47.32,48.78,6173936,0
+W.US,D,20240222,000000,52.25,54.9,50.09,54.04,14027771,0
+W.US,D,20240223,000000,52.1,55.16,51.81,52.56,6673424,0
+W.US,D,20240226,000000,52.02,54.76,51.83,52.49,3812065,0
+W.US,D,20240227,000000,54.07,57.6,53.61,57.34,6503865,0
+W.US,D,20240228,000000,55.99,58.85,55.52,57.69,4886931,0
+W.US,D,20240229,000000,58.87,61.54,58.71,59.6,5682468,0
+W.US,D,20240301,000000,59.72,60.615,58.59,60.12,3088837,0
+W.US,D,20240304,000000,60.18,62.695,59.82,61.31,3573822,0
+W.US,D,20240305,000000,60.09,61.1199,59.135,60.32,2939497,0
+W.US,D,20240306,000000,61.31,61.935,58.41,59.84,3555595,0
+W.US,D,20240307,000000,60.39,60.77,59.01,59.86,2312014,0
+W.US,D,20240308,000000,61.23,64.2809,60.835,61.54,3673743,0
+W.US,D,20240311,000000,60.465,61.3,58.79,58.81,3228851,0
+W.US,D,20240312,000000,60.41,62.08,59.96,62,3021103,0
+W.US,D,20240313,000000,63,66.25,63,64.42,3933574,0
+W.US,D,20240314,000000,64,64.87,61.5503,62.58,2612402,0
+W.US,D,20240315,000000,62.53,63.255,60.75,60.95,2834143,0
+W.US,D,20240318,000000,61.23,61.46,59.76,60.23,2537986,0
+W.US,D,20240319,000000,60.71,62.27,59.64,59.84,3775318,0
+W.US,D,20240320,000000,58.98,65.04,58.98,64.74,4322837,0
+W.US,D,20240321,000000,64.35,66.39,63.4,65.69,3345951,0
+W.US,D,20240322,000000,65.17,65.27,63,63.33,2159739,0
+W.US,D,20240325,000000,64.65,65.49,63.11,63.35,3480031,0
+W.US,D,20240326,000000,64.03,66.54,63.91,64.76,2934112,0
+W.US,D,20240327,000000,67.62,69.16,66.63,67.59,5639771,0
+W.US,D,20240328,000000,70,71.31,67.51,67.88,4565962,0
+W.US,D,20240401,000000,67.3,67.459,64.66,65.85,4263962,0
+W.US,D,20240402,000000,64.225,64.3,62.1,63.69,3051592,0
+W.US,D,20240403,000000,63.7,63.82,61.332,62.41,3078519,0
+W.US,D,20240404,000000,65.9,66.2026,62.365,62.72,5255999,0
+W.US,D,20240405,000000,61.86,63.825,61.425,63.21,2596942,0
+W.US,D,20240408,000000,63.05,65.44,62.88,65.37,2274898,0
+W.US,D,20240409,000000,65.55,66.95,63.99,66.32,3040823,0
+W.US,D,20240410,000000,61.77,63.73,60.8,61.73,6296743,0
+W.US,D,20240411,000000,61.5,63.4,61.1144,62.75,3326687,0
+W.US,D,20240412,000000,61.95,62.5,59.81,60.34,2688627,0
+W.US,D,20240415,000000,60.9,60.95,56.23,56.42,5220667,0
+W.US,D,20240416,000000,55.8,56.1,53.01,55.35,6994400,0
+W.US,D,20240417,000000,55.77,56.92,54.45,54.75,3699319,0
+W.US,D,20240418,000000,54.6,56.99,54.52,54.74,3118345,0
+W.US,D,20240419,000000,54.15,54.65,52.7,53.66,3265486,0
+W.US,D,20240422,000000,54.4,55.52,52.94,54.73,4090357,0
+W.US,D,20240423,000000,54.55,58.4,54.55,57.75,3752442,0
+W.US,D,20240424,000000,57.19,58.33,52.29,52.92,6794360,0
+W.US,D,20240425,000000,50.76,52.38,50.56,50.95,3948621,0
+W.US,D,20240426,000000,50.58,52.51,49.25,52.01,3781233,0
+W.US,D,20240429,000000,51.91,52.5867,51.0201,51.17,4551909,0
+W.US,D,20240430,000000,52.135,52.92,50.105,50.15,4950919,0
+W.US,D,20240501,000000,50.32,53.37,49.48,50.53,7020633,0
+W.US,D,20240502,000000,60,60,55.32,58.64,14143812,0
+W.US,D,20240503,000000,61.73,63.64,60.32,63.59,8825370,0
+W.US,D,20240506,000000,64,68.64,63.154,68.44,7101986,0
+W.US,D,20240507,000000,68.4,69.68,66.47,69.55,5803799,0
+W.US,D,20240508,000000,67.95,68.35,65.76,68.21,4354720,0
+W.US,D,20240509,000000,68.53,73.47,67.96,72.94,5340132,0
+W.US,D,20240510,000000,73.17,73.37,69.62,70.72,4104051,0
+W.US,D,20240513,000000,72.97,76.175,71.275,71.37,6033378,0
+W.US,D,20240514,000000,72.755,74.42,71.14,71.28,4365780,0
+W.US,D,20240515,000000,73.99,74.49,70.8915,71.06,3553235,0
+W.US,D,20240516,000000,71.02,71.15,68.24,68.67,3425370,0
+W.US,D,20240517,000000,68.9,68.9792,66.88,67.1,2713540,0
+W.US,D,20240520,000000,67.46,68.865,66.5,67.11,3040156,0
+W.US,D,20240521,000000,66,66.82,63.32,64.24,4227310,0
+W.US,D,20240522,000000,64.22,65.25,61.94,62.58,2676944,0
+W.US,D,20240523,000000,62.51,62.82,60.32,61.43,3199019,0
+W.US,D,20240524,000000,61.93,63.2999,61.03,61.18,3330516,0
+W.US,D,20240528,000000,62.12,62.37,59.17,59.58,3663127,0
+W.US,D,20240529,000000,58.49,59.89,57.77,58.1,2733350,0
+W.US,D,20240530,000000,58.94,59.23,58.01,59.09,3107904,0
+W.US,D,20240531,000000,59.37,60.98,58.7,59.49,3571991,0
+W.US,D,20240603,000000,60.81,61.095,57.31,57.92,4301648,0
+W.US,D,20240604,000000,57.42,57.55,56.13,56.37,3749345,0
+W.US,D,20240605,000000,56.86,59.14,56.08,58.77,3760226,0
+W.US,D,20240606,000000,57.23,60.24,57.23,59.44,2832520,0
+W.US,D,20240607,000000,57.79,57.9,56.055,56.45,3285044,0
+W.US,D,20240610,000000,55.82,57.47,55.56,57.05,2785433,0
+W.US,D,20240611,000000,56.67,59.07,56.11,58.06,4234970,0
+W.US,D,20240612,000000,61.97,62.43,59.1,59.45,4665278,0
+W.US,D,20240613,000000,60.16,60.17,54.19,54.57,4984289,0
+W.US,D,20240614,000000,53.3,53.92,51.45,52.62,4741707,0
+W.US,D,20240617,000000,52.63,54.75,52.6,53.29,2692549,0
+W.US,D,20240618,000000,52.95,53.44,51.78,52.21,2863782,0
+W.US,D,20240620,000000,51.85,52.4822,50.855,52.3,3234937,0
+W.US,D,20240621,000000,51.25,52.39,51.04,52.25,2617738,0
+W.US,D,20240624,000000,52.46,53.07,50.92,50.98,3445351,0
+W.US,D,20240625,000000,50.72,51,49.55,49.8,3058840,0
+W.US,D,20240626,000000,49.61,51.34,49,50.23,2916591,0
+W.US,D,20240627,000000,50.73,52.42,50.63,52.25,3969642,0
+W.US,D,20240628,000000,52.605,52.91,50.68,52.73,5424324,0
+W.US,D,20240701,000000,52.8,52.97,50.14,50.55,2717206,0
+W.US,D,20240702,000000,50.8,51.64,49.7856,51.54,2583080,0
+W.US,D,20240703,000000,51.54,52.55,51,51.49,1593117,0
+W.US,D,20240705,000000,51.34,52.495,50.85,51.45,1759226,0
+W.US,D,20240708,000000,51.72,53.31,50.95,52.99,3452472,0
+W.US,D,20240709,000000,52.19,53.43,51.57,52.82,2225701,0
+W.US,D,20240710,000000,53.29,53.7,51.35,53.41,2928964,0
+W.US,D,20240711,000000,55.95,56.45,54.17,55.25,4123389,0
+W.US,D,20240712,000000,55.74,58.42,55.6678,56.89,4494838,0
+W.US,D,20240715,000000,56.09,56.4,53.47,53.57,4656044,0
+W.US,D,20240716,000000,54.09,57.36,54.09,57.23,4279240,0
+W.US,D,20240717,000000,55.45,57.31,52.98,54.04,3820580,0
+W.US,D,20240718,000000,55,57.01,51.83,52.02,5004218,0
+W.US,D,20240719,000000,51.77,52.9,51.02,51.37,2867742,0
+W.US,D,20240722,000000,52.13,53.12,50.53,51.14,3034118,0
+W.US,D,20240723,000000,50.96,53.375,50.74,52.62,4452337,0
+W.US,D,20240724,000000,51.5,52.07,47.9332,48.04,4812162,0
+W.US,D,20240725,000000,47.58,50.85,47.25,49.12,4884827,0
+W.US,D,20240726,000000,50.13,53.78,50.13,53.02,5022546,0
+W.US,D,20240729,000000,53.825,54.89,52.6,54,5698156,0
+W.US,D,20240730,000000,54.88,55.22,52.4,54.05,4581003,0
+W.US,D,20240731,000000,54.49,55.69,53.32,54.43,4912917,0
+W.US,D,20240801,000000,49.88,54.92,48.285,50.01,12448934,0
+W.US,D,20240802,000000,48.29,49.22,46.79,47.77,5973354,0
+W.US,D,20240805,000000,45.44,47.62,44.05,44.38,6190044,0
+W.US,D,20240806,000000,44.19,44.69,43.24,43.55,4537423,0
+W.US,D,20240807,000000,44.9,44.9,40.39,40.43,5341580,0
+W.US,D,20240808,000000,40.09,41.81,40,41.11,3892249,0
+W.US,D,20240809,000000,40.87,41.25,39.47,39.49,4139238,0
+W.US,D,20240812,000000,39.33,39.89,38.02,38.21,4795932,0
+W.US,D,20240813,000000,38.58,42.68,38.4,42.11,5671050,0
+W.US,D,20240814,000000,42.6,42.6,40.17,40.19,4149250,0
+W.US,D,20240815,000000,42.26,44.65,42.24,44.15,5699611,0
+W.US,D,20240816,000000,43.87,44.65,43.4144,44.29,3073662,0
+W.US,D,20240819,000000,44.52,44.65,43.55,44.08,2776029,0
+W.US,D,20240820,000000,43.91,44.0499,41.795,42.26,3744371,0
+W.US,D,20240821,000000,43.06,43.82,42.41,43.79,3202229,0
+W.US,D,20240822,000000,43.22,43.32,41.41,41.78,3432894,0
+W.US,D,20240823,000000,42.34,45.85,42.04,45.56,6233655,0
+W.US,D,20240826,000000,44.89,46.09,44.23,44.48,2507819,0
+W.US,D,20240827,000000,44.065,44.065,42.39,43.54,2930090,0
+W.US,D,20240828,000000,43.35,43.45,41.66,42.41,2655178,0
+W.US,D,20240829,000000,43.03,43.4298,42,42.12,2649403,0
+W.US,D,20240830,000000,42.52,42.9432,41.42,42.55,3077027,0
+W.US,D,20240903,000000,41.81,43.18,40.53,40.9,3985788,0
+W.US,D,20240904,000000,40.7,43.275,40.1177,41.9,4230416,0
+W.US,D,20240905,000000,41.89,43.65,41.81,42.72,3675899,0
+W.US,D,20240906,000000,42.69,44.41,42.13,42.61,3199371,0
+W.US,D,20240909,000000,42.99,44.35,42.42,43.18,4063490,0
+W.US,D,20240910,000000,43.15,43.57,40.97,43.37,5213298,0
+W.US,D,20240911,000000,43.32,45.28,41.93,44.7,4295440,0
+W.US,D,20240912,000000,44.6,45.075,42.59,44.78,3875583,0
+W.US,D,20240913,000000,47.32,49.65,46.76,47.35,7174072,0
+W.US,D,20240916,000000,47.16,49.46,47.15,48.03,3696637,0
+W.US,D,20240917,000000,49.32,51.15,48.66,50.45,4163259,0
+W.US,D,20240918,000000,50.9,54.0256,49.82,50.75,5849861,0
+W.US,D,20240919,000000,53.37,55.575,53.26,54.33,7268549,0
+W.US,D,20240920,000000,54.07,54.07,51.955,52.85,4758835,0
+W.US,D,20240923,000000,52.99,53.6,51.63,53.04,2697507,0
+W.US,D,20240924,000000,54.42,54.6,53.3,54.03,3750814,0
+W.US,D,20240925,000000,53.8,53.8,51.17,51.67,4304938,0
+W.US,D,20240926,000000,52.81,54.27,52.26,54.16,5149147,0
+W.US,D,20240927,000000,55.53,57.75,54.87,56.76,4609164,0
+W.US,D,20240930,000000,55.43,57.03,55.3605,56.18,4069823,0
+W.US,D,20241001,000000,55.99,56.068,52.56,53.24,5366368,0
+W.US,D,20241002,000000,53.36,53.735,52.33,53.05,4015724,0
+W.US,D,20241003,000000,52.25,53.08,51.56,52.43,2694214,0
+W.US,D,20241004,000000,53.74,55.84,53.52,55.82,4268732,0
+W.US,D,20241007,000000,55.48,56.915,54.9773,56.32,3847790,0
+W.US,D,20241008,000000,55.96,57.15,53.88,56.94,3928777,0
+W.US,D,20241009,000000,57.12,57.12,53.92,54.48,3290146,0
+W.US,D,20241010,000000,53.49,54.385,51.9,54.29,4087882,0
+W.US,D,20241011,000000,53.22,54.45,52.89,54.35,3787561,0
+W.US,D,20241014,000000,53.6,55.37,53,55.24,3134319,0
+W.US,D,20241015,000000,54.27,54.96,53.06,53.14,3350190,0
+W.US,D,20241016,000000,53.86,55.556,53.222,54.33,3400602,0
+W.US,D,20241017,000000,54.03,54.165,51.64,52.57,3009245,0
+W.US,D,20241018,000000,53.97,53.97,51.95,52.21,3199222,0
+W.US,D,20241021,000000,51.96,53.16,47.3,47.34,8300108,0
+W.US,D,20241022,000000,47.32,48.33,45.4703,47.89,6258916,0
+W.US,D,20241023,000000,47.405,49.2125,45.93,46.43,3567263,0
+W.US,D,20241024,000000,46.58,46.7,45.05,45.34,3050189,0
+W.US,D,20241025,000000,45.6,45.6,44.33,44.39,3247888,0
+W.US,D,20241028,000000,44.98,45.9,44.35,44.43,4262925,0
+W.US,D,20241029,000000,43.8,44.1698,42.8,42.96,4073069,0
+W.US,D,20241030,000000,43.7,44.4,42.535,42.65,5034926,0
+W.US,D,20241031,000000,42.65,43.54,42.14,42.83,7785772,0
+W.US,D,20241101,000000,42.27,43.49,38.97,40.15,16645916,0
+W.US,D,20241104,000000,40.61,43.95,40.5,41.93,9506340,0
+W.US,D,20241105,000000,41.71,44.39,41.41,44.33,5699777,0
+W.US,D,20241106,000000,40.29,40.99,37.6,40.43,15600410,0
+W.US,D,20241107,000000,40.09,42.07,39.335,39.79,5806881,0
+W.US,D,20241108,000000,39.5,39.98,37.66,38.85,7303277,0
+W.US,D,20241111,000000,39.03,39.2,37.72,37.77,3887239,0
+W.US,D,20241112,000000,37.59,40.2762,37.505,39.17,8204031,0
+W.US,D,20241113,000000,39.475,40.7293,38.375,38.48,4638022,0
+W.US,D,20241114,000000,38.62,39.8,37.75,38.79,4324458,0
+W.US,D,20241115,000000,38.66,38.94,37.35,38.22,3261392,0
+W.US,D,20241118,000000,38.67,40.31,38.09,40.26,4775019,0
+W.US,D,20241119,000000,39.75,41.9542,39.71,40.75,4370148,0
+W.US,D,20241120,000000,42.25,42.8,41.51,42.41,4463816,0
+W.US,D,20241121,000000,42.07,42.91,41.64,42.63,3206268,0
+W.US,D,20241122,000000,43.15,44.95,42.8269,44.03,3975281,0
+W.US,D,20241125,000000,45.39,48.48,45.39,48.27,7123412,0
+W.US,D,20241126,000000,46.89,47.54,44.86,45.3,4146064,0
+W.US,D,20241127,000000,45.72,46.44,44.55,45.41,2563874,0
+W.US,D,20241129,000000,45.85,47.76,45.47,46.24,2251009,0
+W.US,D,20241202,000000,46.28,48.72,45.8,48.08,3978822,0
+W.US,D,20241203,000000,48.14,49.15,47.36,48.78,3044546,0
+W.US,D,20241204,000000,48.77,50.58,48.49,49.69,4715799,0
+W.US,D,20241205,000000,49.665,50.3,48.7288,49.29,2262964,0
+W.US,D,20241206,000000,51.6,54.45,51.1,53.53,5821251,0
+W.US,D,20241209,000000,54.095,55.65,53.8,54.88,4327869,0
+W.US,D,20241210,000000,54.12,55.28,52.65,54.69,3746250,0
+W.US,D,20241211,000000,55.62,56.115,54.39,54.93,3162311,0
+W.US,D,20241212,000000,54.48,55.8,53.22,53.26,4077611,0
+W.US,D,20241213,000000,56.505,56.55,51.73,52.29,4030421,0
+W.US,D,20241216,000000,51.119,52.35,50.53,50.59,4109845,0
+W.US,D,20241217,000000,50,51.42,49.7398,50.42,2848326,0
+W.US,D,20241218,000000,50.355,51.02,45.45,45.45,5990777,0
+W.US,D,20241219,000000,46.49,46.49,43.21,43.75,5445655,0
+W.US,D,20241220,000000,43.65,47.11,43.285,45.72,5430089,0
+W.US,D,20241223,000000,45.23,45.77,44.7,45.26,2250350,0
+W.US,D,20241224,000000,45.61,45.95,44.49,44.75,996427,0
+W.US,D,20241226,000000,44.63,45.63,44.34,44.6,1690014,0
+W.US,D,20241227,000000,44.35,44.47,43.29,43.75,1542721,0
+W.US,D,20241230,000000,43.21,45.48,42.37,44.62,2667264,0
+W.US,D,20241231,000000,44.9,45.0732,43.9,44.32,2159893,0
+W.US,D,20250102,000000,45,46.51,44.4675,46.06,2805578,0
+W.US,D,20250103,000000,46.27,46.63,44.46,45.53,3304221,0
+W.US,D,20250106,000000,46,48.95,45.99,48.49,4355776,0
+W.US,D,20250107,000000,48.5,48.68,45.12,46.04,2855512,0
+W.US,D,20250108,000000,45.365,45.77,44.47,45.33,2529286,0
+W.US,D,20250110,000000,43.69,45.06,43.3001,44.1,3764354,0
+W.US,D,20250113,000000,42.855,44.165,42.32,43.71,3175425,0
+W.US,D,20250114,000000,44.72,45.37,42.6,42.71,3286500,0
+W.US,D,20250115,000000,45.15,45.8,42.8,42.92,4240567,0
+W.US,D,20250116,000000,42.75,43.87,42,43.31,3357351,0
+W.US,D,20250117,000000,43.31,45.23,43.3,44.99,5922861,0
+W.US,D,20250121,000000,47.14,49.915,47.1,48.63,6764130,0
+W.US,D,20250122,000000,49.34,49.34,47.41,47.75,2990868,0
+W.US,D,20250123,000000,47.405,48.36,46.6027,47.97,2582561,0
+W.US,D,20250124,000000,48.42,49.68,47.995,48.55,3162430,0
+W.US,D,20250127,000000,47.85,49.0979,47.48,48.94,2503729,0
+W.US,D,20250128,000000,48.925,49.88,47.79,49.12,2992018,0
+W.US,D,20250129,000000,49.25,49.69,47.54,48.49,2589474,0
+W.US,D,20250130,000000,48.95,50.83,48.65,50.1,2833968,0
+W.US,D,20250131,000000,50.38,51.1578,47.14,48.37,3378543,0
+W.US,D,20250203,000000,46.15,47.36,44.71,45.92,3298971,0
+W.US,D,20250204,000000,46.11,47.8,45.865,47.39,2000771,0
+W.US,D,20250205,000000,47.57,48.4,46.92,48.31,1642310,0
+W.US,D,20250206,000000,48.96,49.88,47.07,47.37,2422301,0
+W.US,D,20250207,000000,47.18,47.18,43.13,43.76,5140592,0
+W.US,D,20250210,000000,45.21,45.49,43.725,44.51,3177092,0
+W.US,D,20250211,000000,44.35,44.79,43.42,44.39,2017459,0
+W.US,D,20250212,000000,43.2,45.46,42.79,45.43,3956733,0
+W.US,D,20250213,000000,45.73,48.68,45.53,47.59,4120874,0
+W.US,D,20250214,000000,49.25,51.13,49.13,49.41,3852218,0
+W.US,D,20250218,000000,48.375,49.3,47.69,49.11,4022015,0
+W.US,D,20250219,000000,47.96,48.38,45.7,46.33,6019966,0
+W.US,D,20250220,000000,49.22,51,43.47,46.06,10868005,0
+W.US,D,20250221,000000,46.29,46.8,41.5122,41.83,5679496,0
+W.US,D,20250224,000000,41.8,42.73,41.19,41.27,4168314,0
+W.US,D,20250225,000000,41.95,43.2,41.13,42.85,4685754,0
+W.US,D,20250226,000000,43.12,43.5,42.19,42.62,2521459,0
+W.US,D,20250227,000000,42.38,42.395,39.22,39.51,4003380,0
+W.US,D,20250228,000000,39.2,40.4,38.6,39.55,3498660,0
+W.US,D,20250303,000000,39.64,39.8,36.58,36.62,3951898,0
+W.US,D,20250304,000000,35.54,35.95,33.53,33.64,7452928,0
+W.US,D,20250305,000000,34.2,34.6,33.05,34.25,5015119,0
+W.US,D,20250306,000000,33.69,34.07,32.5,33.1,4646401,0
+W.US,D,20250307,000000,34.405,35.58,32.915,35.01,4627128,0
+W.US,D,20250310,000000,34.125,34.41,32.41,33.35,4004043,0
+W.US,D,20250311,000000,34.82,34.93,32.8,34.08,4185110,0
+W.US,D,20250312,000000,34.975,36.02,32.99,33.24,4217366,0
+W.US,D,20250313,000000,33.09,33.35,31,31,4148283,0
+W.US,D,20250314,000000,31.355,32.17,31.2,31.89,3125489,0
+W.US,D,20250317,000000,31.505,32.77,31.4,32.1,3517679,0
+W.US,D,20250318,000000,31.275,31.42,29.68,30.07,4807214,0
+W.US,D,20250319,000000,30.28,32.33,30,31.69,4019950,0
+W.US,D,20250320,000000,30.97,32.54,30.81,31.55,5012182,0
+W.US,D,20250321,000000,30.76,33.83,30.26,33.66,5519669,0
+W.US,D,20250324,000000,34.87,37.93,34.75,37.86,7683881,0
+W.US,D,20250325,000000,38.02,39.14,37.6,38.62,5505464,0
+W.US,D,20250326,000000,38.865,38.99,35.98,37.01,4701690,0
+W.US,D,20250327,000000,36.515,37.05,35.51,35.61,4327822,0
+W.US,D,20250328,000000,35.02,35.175,32.845,33.85,7783495,0
+W.US,D,20250331,000000,32.14,32.99,31.8,32.03,6054179,0
+W.US,D,20250401,000000,31.625,33.47,31.425,31.94,4844073,0
+W.US,D,20250402,000000,30.99,34.13,30.73,33.72,6550349,0
+W.US,D,20250403,000000,28.23,28.59,23.6051,25.09,23766709,0
+W.US,D,20250404,000000,22.875,26.92,20.41,26.05,19484733,0
+W.US,D,20250407,000000,24,29.62,23.34,27.44,10542123,0
+W.US,D,20250408,000000,28.76,28.76,23.3,24.14,11390064,0
+W.US,D,20250409,000000,23.91,31.48,22.4,29.66,16756874,0
+W.US,D,20250410,000000,27.775,28.4,25.58,26.29,7873234,0
+W.US,D,20250411,000000,26.36,26.98,24.4101,26.95,6564327,0
+W.US,D,20250414,000000,27.195,27.88,26.22,27.17,4812470,0
+W.US,D,20250415,000000,27.025,27.47,26.13,26.63,3678756,0
+W.US,D,20250416,000000,26.15,26.3,24.45,25.14,4991088,0
+W.US,D,20250417,000000,25.62,26.79,24.65,26.61,5372540,0
+W.US,D,20250421,000000,25.98,26.05,24.95,25.81,3644952,0
+W.US,D,20250422,000000,26.375,28.16,25.9301,27.44,5309704,0
+W.US,D,20250423,000000,30.36,30.85,28.19,28.27,8545904,0
+W.US,D,20250424,000000,28.45,29.84,28.27,29.41,3805009,0
+W.US,D,20250425,000000,28.805,29.66,28.208,29.25,3870738,0
+W.US,D,20250428,000000,29.64,31.2,29.64,31.02,7556412,0
+W.US,D,20250429,000000,30.62,31.39,30.44,31.18,5988779,0
+W.US,D,20250430,000000,30.035,30.67,28.77,30.16,10308238,0
+W.US,D,20250501,000000,32.4,32.74,29.95,31.23,9909379,0
+W.US,D,20250502,000000,32.89,34.19,31.52,33.66,10072895,0
+W.US,D,20250505,000000,32.35,32.86,30.85,30.92,6332672,0
+W.US,D,20250506,000000,30.135,30.64,29.68,30.15,5521264,0
+W.US,D,20250507,000000,30.83,30.83,29.75,30.45,4650572,0
+W.US,D,20250508,000000,31.14,34.14,30.85,33.63,8219036,0
+W.US,D,20250509,000000,34.08,34.43,32.675,32.79,5805613,0
+W.US,D,20250512,000000,38.19,40.21,37.84,39.56,14515445,0
+W.US,D,20250513,000000,40.625,40.71,38.76,39.01,7677175,0
+W.US,D,20250514,000000,38.39,40.16,38.08,38.53,6703564,0
+W.US,D,20250515,000000,38.56,39.8,38.15,38.75,4930698,0
+W.US,D,20250516,000000,39.25,39.8,38.79,39.61,3730329,0
+W.US,D,20250519,000000,38.12,38.94,37.48,38.66,4300350,0
+W.US,D,20250520,000000,38.49,39.225,37.69,38.14,3146923,0
+W.US,D,20250521,000000,37.08,37.4,35.99,36.42,3199393,0
+W.US,D,20250522,000000,35.85,36.575,35.25,36.22,3489356,0
+W.US,D,20250523,000000,34.735,36.545,34.46,36.2,2743908,0
+W.US,D,20250527,000000,37.21,41.05,36.84,41.04,6330551,0
+W.US,D,20250528,000000,40.72,42.68,40.25,42.35,5426270,0
+W.US,D,20250529,000000,43.4,43.99,42.2,42.78,4997115,0
+W.US,D,20250530,000000,42.375,42.81,41.03,41.24,4276757,0
+W.US,D,20250602,000000,41.08,42.04,39.9,41.57,4422936,0
+W.US,D,20250603,000000,42.21,43.2,41.17,42.98,3430392,0
+W.US,D,20250604,000000,43.05,45.09,42.63,44.29,5662564,0
+W.US,D,20250605,000000,43.6947,46.06,43.6947,44.92,4879968,0
+W.US,D,20250606,000000,45.08,45.42,44.04,45.28,3694416,0
+W.US,D,20250609,000000,46.28,48.37,45.895,47.28,4910052,0
+W.US,D,20250610,000000,47.575,48.73,46.9369,48.2,3761645,0
+W.US,D,20250611,000000,49.125,49.65,47.24,47.96,4331515,0
+W.US,D,20250612,000000,46.4,47.66,45.8,47.1,3570387,0
+W.US,D,20250613,000000,47.43,48.98,45.46,46.1,3950082,0
+W.US,D,20250616,000000,47.28,48.67,46.59,48.36,4330831,0
+W.US,D,20250617,000000,47.72,50.065,47.31,48.29,3699844,0
+W.US,D,20250618,000000,48.35,49.77,48.35,49.11,3138925,0
+W.US,D,20250620,000000,50.065,50.36,48.7,49.46,4839724,0
+W.US,D,20250623,000000,48.7,49.43,47.21,48.87,3746947,0
+W.US,D,20250624,000000,49.17,51.08,48.8335,50.69,4060776,0
+W.US,D,20250625,000000,50.975,51.62,48.775,50.11,3163654,0
+W.US,D,20250626,000000,50.025,51.33,49.25,50.66,2834889,0
+W.US,D,20250627,000000,51,51.99,50.395,51.22,4504543,0
+W.US,D,20250630,000000,51.745,52.16,50.8,51.14,3345829,0
+W.US,D,20250701,000000,50.76,53.77,50.41,51.99,5796117,0
+W.US,D,20250702,000000,53.15,56.47,53.03,56.46,8274705,0
+W.US,D,20250703,000000,56.32,57.63,56.13,56.79,3314876,0
+W.US,D,20250707,000000,56.32,56.87,54.32,55.03,5240074,0
+W.US,D,20250708,000000,55.12,55.42,53.07,55.09,5533401,0
+W.US,D,20250709,000000,55.94,56.79,55.16,56.57,3510662,0
+W.US,D,20250710,000000,56.545,59.51,56.525,58.83,5607906,0
+W.US,D,20250711,000000,57.8006,58.63,56.86,57.09,3738495,0
+W.US,D,20250714,000000,56.5,56.96,55.83,55.93,3865449,0
+W.US,D,20250715,000000,56.225,56.45,53.13,53.37,3846331,0
+W.US,D,20250716,000000,54.31,55.81,53.845,55.38,4446385,0
+W.US,D,20250717,000000,55.89,57.49,55.585,56.57,4961947,0
+W.US,D,20250718,000000,57.93,57.93,55.42,56.44,2762067,0
+W.US,D,20250721,000000,57.27,57.5,55.01,56.42,3833278,0
+W.US,D,20250722,000000,56.505,60.93,56.4,60.43,5330455,0
+W.US,D,20250723,000000,62.23,63.805,61.75,62.83,5878326,0
+W.US,D,20250724,000000,63,63.76,62.575,63.07,3915367,0
+W.US,D,20250725,000000,63.8,65.42,63.77,65.37,3575682,0
+W.US,D,20250728,000000,65.81,67.9,64.9,67.86,4747019,0
+W.US,D,20250729,000000,68.13,68.5,64.855,66.69,5064120,0
+W.US,D,20250730,000000,68.02,68.5,65.295,65.62,5021152,0
+W.US,D,20250731,000000,65.5,66.81,65.105,65.64,4793250,0
+W.US,D,20250801,000000,64,65.41,62.39,65.22,6952940,0
+W.US,D,20250804,000000,73.355,73.79,68.2033,73.48,12023817,0
+W.US,D,20250805,000000,74.68,76.29,72.13,73.68,7099958,0
+W.US,D,20250806,000000,73.72,77.3,73.31,76.68,4719246,0
+W.US,D,20250807,000000,78,78.06,71.89,73.28,5514982,0
+W.US,D,20250808,000000,73.88,74.7499,71.83,72.37,2953615,0
+W.US,D,20250811,000000,72.385,73.63,70.88,71.76,2710295,0
+W.US,D,20250812,000000,74.515,75.41,73.465,74.63,3834098,0
+W.US,D,20250813,000000,75,79.9,75,78.69,5859770,0
+W.US,D,20250814,000000,76.21,79.19,75.22,79.05,5089846,0
+W.US,D,20250815,000000,78.98,80.5,78.6,78.73,3350037,0
+W.US,D,20250818,000000,78.97,79.9,78.5,79.06,2650696,0
+W.US,D,20250819,000000,79.375,81.94,78.88,78.95,4159070,0
+W.US,D,20250820,000000,81.04,81.53,78.01,79.96,7902560,0
+W.US,D,20250821,000000,78.65,78.89,75.55,76.37,5772916,0
+W.US,D,20250822,000000,76.535,80.845,75.47,77.84,6930718,0
+W.US,D,20250825,000000,71.84,74.32,70.4,73.24,7103217,0
+W.US,D,20250826,000000,72.955,75.61,72.41,72.99,6028806,0
+W.US,D,20250827,000000,72.98,75.01,72.94,74.49,2939339,0
+W.US,D,20250828,000000,75,75.69,74.2,75.46,2686971,0
+W.US,D,20250829,000000,75.61,75.61,73.61,74.6,2283568,0
+W.US,D,20250902,000000,73.4,77.82,72.9,77.65,3764324,0
+W.US,D,20250903,000000,78,79.85,77.37,79.33,3640547,0
+W.US,D,20250904,000000,79.13,83.05,79.13,82.8,3953460,0
+W.US,D,20250905,000000,83.9,90.05,83.43,89.61,7514943,0
+W.US,D,20250908,000000,90.045,90.47,86.9,87.06,5137170,0
+W.US,D,20250909,000000,86.74,87.43,85.8019,86.19,3116174,0
+W.US,D,20250910,000000,86.2,87.455,85.33,87.34,2277995,0
+W.US,D,20250911,000000,89.03,91.77,88.455,90.17,3597526,0
+W.US,D,20250912,000000,88.72,90.07,87,87.61,3426760,0
+W.US,D,20250915,000000,88.55,90.28,87.4,87.73,2647467,0
+W.US,D,20250916,000000,87.905,87.92,84.74,87.24,2647331,0
+W.US,D,20250917,000000,87.485,91.36,86.2,86.36,3044382,0
+W.US,D,20250918,000000,87.13,89.34,87,88.39,2557762,0
+W.US,D,20250919,000000,90.85,91.76,88.93,89.31,4819282,0
+W.US,D,20250922,000000,88.88,88.88,85.03,85.29,3240713,0
+W.US,D,20250923,000000,85.9,86.62,81.5,83.05,4190912,0
+W.US,D,20250924,000000,83.37,85.36,82.5,82.93,3220473,0
+W.US,D,20250925,000000,82.255,85.73,80.8058,84.97,2891705,0
+W.US,D,20250926,000000,83.55,86.91,83.37,86.82,2985982,0
+W.US,D,20250929,000000,86.24,89.8,83.55,89.19,3770431,0
+W.US,D,20250930,000000,90.08,90.77,86.33,89.33,3163827,0
+W.US,D,20251001,000000,88.8,89.55,86.15,86.41,3129668,0
+W.US,D,20251002,000000,85.88,87,83.8365,86.35,2517935,0
+W.US,D,20251003,000000,86.885,90.52,86.57,88.53,2380688,0
+W.US,D,20251006,000000,89,89.27,84.02,84.19,3255732,0
+W.US,D,20251007,000000,84.72,85.02,81.6918,83.12,3424075,0
+W.US,D,20251008,000000,83.375,83.78,81.12,82.45,3466372,0
+W.US,D,20251009,000000,82.41,82.44,77.57,78.87,3010205,0
+W.US,D,20251010,000000,79.25,79.25,73.61,74.28,4487454,0
+W.US,D,20251013,000000,74.04,77.61,73.61,76.21,3861729,0
+W.US,D,20251014,000000,75.2,79.41,73.92,79.2,3199481,0
+W.US,D,20251015,000000,80.9,83.72,80.04,81.31,3550065,0
+W.US,D,20251016,000000,82.22,83.34,81.11,83.18,2450725,0
+W.US,D,20251017,000000,83.57,84.3281,80.615,82.31,2198068,0
+W.US,D,20251020,000000,82.83,83.55,81.5,83.13,2079338,0
+W.US,D,20251021,000000,81.775,82.68,78.98,80.91,2534317,0
+W.US,D,20251022,000000,81.775,81.775,78.69,81.53,2467096,0
+W.US,D,20251023,000000,81.43,83.69,80.05,83.12,2459679,0
+W.US,D,20251024,000000,84.895,87,82.54,83.09,3049661,0
+W.US,D,20251027,000000,85.97,87.755,85,86.45,6017829,0
+W.US,D,20251028,000000,98.5,108.44,96.5,106.52,17480216,0
+W.US,D,20251029,000000,105.4527,108.72,103.22,103.62,5993906,0
+W.US,D,20251030,000000,104.3,106.28,102.32,102.4,3527449,0
+W.US,D,20251031,000000,103,105.2,102.01,103.51,3159936,0
+W.US,D,20251103,000000,103.49,104.06,100.1,103.3,2905418,0
+W.US,D,20251104,000000,101.715,104.2399,98.89,99.43,3661877,0
+W.US,D,20251105,000000,100.64,102.75,95.53,100.86,3580699,0
+W.US,D,20251106,000000,100.75,101.725,96,98.7,3134637,0
+W.US,D,20251107,000000,98.205,107.75,97.9,106.88,6824146,0
+W.US,D,20251110,000000,107.535,114.92,107.535,112.5,5842754,0
+W.US,D,20251111,000000,112,112.2832,109.41,110.54,1863651,0
+W.US,D,20251112,000000,112.455,114.43,111.225,111.72,2689378,0
+W.US,D,20251113,000000,111.12,111.93,105.56,106.49,3396159,0
+W.US,D,20251114,000000,102.62,105.49,100.7,101.94,3100926,0
+W.US,D,20251117,000000,101.27,103.5999,97.96,99.53,3443376,0
+W.US,D,20251118,000000,97.68,98.29,94.19,95.81,3820883,0
+W.US,D,20251119,000000,95.695,100.935,94.159,97.94,3128458,0
+W.US,D,20251120,000000,101.49,103.24,97.07,97.51,4757082,0
+W.US,D,20251121,000000,98.685,106.63,98.685,105.04,4503842,0
+W.US,D,20251124,000000,105.7,107.88,104.47,105.2,2705279,0
+W.US,D,20251125,000000,105.725,111.1,105.2,109.79,2380700,0
+W.US,D,20251126,000000,110.395,114.67,109.791,112.55,2211396,0
+W.US,D,20251128,000000,112.535,112.64,110.12,110.8,889730,0
+W.US,D,20251201,000000,109,114.2499,108.07,110.04,3301458,0
+W.US,D,20251202,000000,112.36,112.6899,101.19,101.41,4636860,0
+W.US,D,20251203,000000,97,97.65,92.335,95.2,6078672,0
+W.US,D,20251204,000000,95.31,96.6,92.52,94.51,3733031,0
+W.US,D,20251205,000000,94.755,97.15,94.2,95.21,2339729,0
+W.US,D,20251208,000000,96.36,98.14,93.42,93.82,3057577,0
+W.US,D,20251209,000000,91.87,96.1769,91.0574,94.22,1923775,0
+W.US,D,20251210,000000,94.04,96.23,92.1,93.31,2695604,0
+W.US,D,20251211,000000,93.815,101.26,93.815,99.52,4685263,0
+W.US,D,20251212,000000,99.95,101.509,96.16,97.31,2162168,0
+W.US,D,20251215,000000,98.355,102.74,97.52,98.58,3241082,0
+W.US,D,20251216,000000,99.095,102.01,98.75,100.08,1899256,0
+W.US,D,20251217,000000,100.54,103.68,99.21,102.47,3090121,0
+W.US,D,20251218,000000,104.95,107.89,98.28,98.46,3633001,0
+W.US,D,20251219,000000,99.315,102.96,99.05,101.7,4000064,0
+W.US,D,20251222,000000,102.47,104.19,100.11,103.64,1629069,0
+W.US,D,20251223,000000,100.795,101.79,97.43,101.6,1977989,0
+W.US,D,20251224,000000,100.925,101.33,99.77,100.71,666139,0
+W.US,D,20251226,000000,100.75,102.88,100.23,102.22,1311391,0
+W.US,D,20251229,000000,100.76,102.105,99.52,102.03,1540157,0
+W.US,D,20251230,000000,100.9901,102.15,100.28,101.03,1356151,0
+W.US,D,20251231,000000,101.425,101.9499,99.86,100.41,1091358,0
+W.US,D,20260102,000000,106.005,108.95,102.8,106.56,3587443,0
+W.US,D,20260105,000000,105.7,107.4,101.31,105.39,2844079,0
+W.US,D,20260106,000000,104.53,110.03,103.85,109.6,2743357,0
+W.US,D,20260107,000000,113.05,115.8002,109.08,109.99,3549703,0
+W.US,D,20260108,000000,109.01,115.22,108.01,113.45,2907209,0
+W.US,D,20260109,000000,114.79,117.49,108.07,115.93,3259963,0
+W.US,D,20260112,000000,114.83,115.38,112,114.84,1954300,0
+W.US,D,20260113,000000,114.97,119.285,114.69,119.05,2139528,0
+W.US,D,20260114,000000,116.5,117.9989,112.59,114.6,2769664,0
+W.US,D,20260115,000000,116.21,119.98,116.2,118.25,2315131,0
+W.US,D,20260116,000000,118.43,119.09,114,114.99,2133814,0
+W.US,D,20260120,000000,112.01,113.4,105.86,107.89,3762832,0
+W.US,D,20260121,000000,107.78,112,106.45,110.39,3587898,0
+W.US,D,20260122,000000,111.8,114.97,109.44,110.15,2931342,0
+W.US,D,20260123,000000,109.575,110.22,107.68,109.78,1927560,0
+W.US,D,20260126,000000,110.51,111,108.17,110.13,1874068,0
+W.US,D,20260127,000000,110.95,111.7,108.38,111.15,1322336,0
+W.US,D,20260128,000000,111.36,111.6,107.11,108.69,1925221,0
+W.US,D,20260129,000000,109.68,110.88,105.1401,107.54,2856106,0
+W.US,D,20260130,000000,105.76,107.535,101.21,103.49,2718667,0
+W.US,D,20260202,000000,102.8,106.58,100.18,104.72,3686705,0
+W.US,D,20260203,000000,105.44,109.92,102.93,104.39,2763754,0
+W.US,D,20260204,000000,103.81,103.89,87.11,90.9,9557057,0
+W.US,D,20260205,000000,88.5,89.05,84.67,88.39,5026456,0
+W.US,D,20260206,000000,89.32,92.92,88.075,92.6,3750519,0
+W.US,D,20260209,000000,89.995,94.44,89.995,92.79,3472126,0
+W.US,D,20260210,000000,92.5,92.65,89.94,90.01,2431407,0
+W.US,D,20260211,000000,90.85,91.1332,86.66,88.07,3386272,0
+W.US,D,20260212,000000,88.76,89.665,79.68,82.52,6398888,0
+W.US,D,20260213,000000,82.895,84,81.56,82.39,3900179,0
+W.US,D,20260217,000000,81.54,85.67,80.86,85.23,3336657,0
+W.US,D,20260218,000000,87.02,92.18,87.01,91.48,6842560,0
diff --git a/daily/us/nyse stocks/2/wal_a.us.txt b/daily/us/nyse stocks/2/wal_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7de86bbcf218c4a77d337b4413c7c3cd425d19aa
--- /dev/null
+++ b/daily/us/nyse stocks/2/wal_a.us.txt	
@@ -0,0 +1,1103 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAL_A.US,D,20210928,000000,25.85,25.88,25.41,25.65,327937,0
+WAL_A.US,D,20210929,000000,25.65,26.08,25.55,25.72,236565,0
+WAL_A.US,D,20210930,000000,25.9,26.1,25.8,25.97,2595676,0
+WAL_A.US,D,20211001,000000,25.96,25.96,25.87,25.87,56878,0
+WAL_A.US,D,20211004,000000,25.9,25.97,25.52,25.57,53388,0
+WAL_A.US,D,20211005,000000,25.75,25.755,25.37,25.46,62968,0
+WAL_A.US,D,20211006,000000,25.67,25.73,25.47,25.7,169906,0
+WAL_A.US,D,20211007,000000,25.7,25.705,25.6434,25.7,38056,0
+WAL_A.US,D,20211008,000000,25.75,25.76,25.53,25.7,68600,0
+WAL_A.US,D,20211011,000000,25.7,25.75,25.65,25.73,10829,0
+WAL_A.US,D,20211012,000000,25.75,25.81,25.71,25.785,11423,0
+WAL_A.US,D,20211013,000000,25.8,25.955,25.8,25.94,59678,0
+WAL_A.US,D,20211014,000000,26.08,26.36,26.08,26.36,48328,0
+WAL_A.US,D,20211015,000000,26.32,26.37,26.22,26.34,40634,0
+WAL_A.US,D,20211018,000000,26.25,26.33,26.145,26.32,56027,0
+WAL_A.US,D,20211019,000000,26.4,26.43,26.31,26.37,8578,0
+WAL_A.US,D,20211020,000000,26.3,26.62,26.3,26.52,60815,0
+WAL_A.US,D,20211021,000000,26.5,26.5616,26.43,26.49,124291,0
+WAL_A.US,D,20211022,000000,26.53,26.53,26.4,26.49,32385,0
+WAL_A.US,D,20211025,000000,26.52,26.57,26.46,26.48,98982,0
+WAL_A.US,D,20211026,000000,26.5,26.5,26.42,26.45,85574,0
+WAL_A.US,D,20211027,000000,26.45,26.475,26.35,26.475,133245,0
+WAL_A.US,D,20211028,000000,26.59,26.6,26.35,26.43,109759,0
+WAL_A.US,D,20211029,000000,26.48,26.48,26.26,26.26,49113,0
+WAL_A.US,D,20211101,000000,26.4,26.4,26.15,26.17,142015,0
+WAL_A.US,D,20211102,000000,26.4,26.4,26.17,26.22,16933,0
+WAL_A.US,D,20211103,000000,26.31,26.38,26.27,26.38,11706,0
+WAL_A.US,D,20211104,000000,26.45,26.45,26.2,26.31,359026,0
+WAL_A.US,D,20211105,000000,26.37,26.42,26.25,26.35,9127,0
+WAL_A.US,D,20211108,000000,26.41,26.42,26.34,26.38,7923,0
+WAL_A.US,D,20211109,000000,26.45,26.45,26.3,26.32,4899,0
+WAL_A.US,D,20211110,000000,26.29,26.35,26.04,26.19,20372,0
+WAL_A.US,D,20211111,000000,26.28,26.28,25.94,25.95,15557,0
+WAL_A.US,D,20211112,000000,26.08,26.1207,25.8653,25.92,3081,0
+WAL_A.US,D,20211115,000000,25.835,25.87,25.7109,25.84,11334,0
+WAL_A.US,D,20211116,000000,25.85,26.035,25.65,25.81,36413,0
+WAL_A.US,D,20211117,000000,25.91,25.92,25.7701,25.78,21448,0
+WAL_A.US,D,20211118,000000,25.87,25.9186,25.75,25.81,21174,0
+WAL_A.US,D,20211119,000000,25.9,25.9,25.8265,25.89,2943,0
+WAL_A.US,D,20211122,000000,25.88,25.9,25.8,25.8,7175,0
+WAL_A.US,D,20211123,000000,25.8,25.85,25.68,25.77,22631,0
+WAL_A.US,D,20211124,000000,25.77,25.91,25.7,25.89,10985,0
+WAL_A.US,D,20211126,000000,25.78,25.78,25.6631,25.76,5572,0
+WAL_A.US,D,20211129,000000,25.95,25.96,25.835,25.9,10238,0
+WAL_A.US,D,20211130,000000,25.9,25.91,25.725,25.9,35331,0
+WAL_A.US,D,20211201,000000,26.09,26.2193,25.955,25.955,29504,0
+WAL_A.US,D,20211202,000000,26.01,26.01,25.9037,25.93,10905,0
+WAL_A.US,D,20211203,000000,26.08,26.08,25.88,25.98,5764,0
+WAL_A.US,D,20211206,000000,26,26.1,25.955,25.99,28180,0
+WAL_A.US,D,20211207,000000,26.1,26.19,26,26.1,19402,0
+WAL_A.US,D,20211208,000000,26.14,26.14,26.08,26.12,4154,0
+WAL_A.US,D,20211209,000000,26.01,26.11,26.01,26.09,7073,0
+WAL_A.US,D,20211210,000000,26.14,26.14,26.005,26.08,10174,0
+WAL_A.US,D,20211213,000000,26.08,26.08,25.8934,26.06,8675,0
+WAL_A.US,D,20211214,000000,26.02,26.1,25.9824,26.08,11492,0
+WAL_A.US,D,20211215,000000,26.08,26.08,26.0273,26.03,7998,0
+WAL_A.US,D,20211216,000000,26.19,26.3,26.15,26.19,22976,0
+WAL_A.US,D,20211217,000000,25.99,25.99,25.82,25.97,6630,0
+WAL_A.US,D,20211220,000000,25.9,25.9,25.85,25.89,17377,0
+WAL_A.US,D,20211221,000000,25.96,26.02,25.9118,26.01,9074,0
+WAL_A.US,D,20211222,000000,26.01,26.19,25.982,26.185,7486,0
+WAL_A.US,D,20211223,000000,26.19,26.2,26.1,26.18,8709,0
+WAL_A.US,D,20211227,000000,26.19,26.2,26.12,26.2,5728,0
+WAL_A.US,D,20211228,000000,26.2,26.2,26.1266,26.2,5497,0
+WAL_A.US,D,20211229,000000,26.2,26.29,26.08,26.2,59307,0
+WAL_A.US,D,20211230,000000,26.33,26.35,26.14,26.19,96606,0
+WAL_A.US,D,20211231,000000,26.31,26.32,26.14,26.2,143378,0
+WAL_A.US,D,20220103,000000,26.31,26.31,26.1,26.12,3559,0
+WAL_A.US,D,20220104,000000,26.12,26.12,25.78,26,19480,0
+WAL_A.US,D,20220105,000000,26.11,26.11,25.64,25.79,19885,0
+WAL_A.US,D,20220106,000000,25.9,26.0698,25.46,26.0698,15661,0
+WAL_A.US,D,20220107,000000,25.97,26.0221,25.7,26,19390,0
+WAL_A.US,D,20220110,000000,25.94,26.04,25.65,25.88,16461,0
+WAL_A.US,D,20220111,000000,25.95,26.11,25.838,26,19616,0
+WAL_A.US,D,20220112,000000,26.0512,26.1,25.88,25.92,34340,0
+WAL_A.US,D,20220113,000000,25.88,26.03,25.785,25.86,42153,0
+WAL_A.US,D,20220114,000000,25.86,26.0128,25.81,25.86,14561,0
+WAL_A.US,D,20220118,000000,25.7,25.7,25.59,25.65,29229,0
+WAL_A.US,D,20220119,000000,25.82,25.94,25.51,25.89,93768,0
+WAL_A.US,D,20220120,000000,25.92,26.08,25.92,25.97,86557,0
+WAL_A.US,D,20220121,000000,25.96,25.99,25.85,25.91,51978,0
+WAL_A.US,D,20220124,000000,25.84,25.91,25.6,25.91,33441,0
+WAL_A.US,D,20220125,000000,25.78,25.87,25.6828,25.81,28756,0
+WAL_A.US,D,20220126,000000,25.8395,25.94,25.34,25.64,17718,0
+WAL_A.US,D,20220127,000000,25.8,25.8,24.89,25,21536,0
+WAL_A.US,D,20220128,000000,25,25,24.7,24.93,18409,0
+WAL_A.US,D,20220131,000000,25.02,25.33,24.7897,25.22,26312,0
+WAL_A.US,D,20220201,000000,25.33,25.33,25.03,25.22,15567,0
+WAL_A.US,D,20220202,000000,25.31,25.35,24.95,25.11,83180,0
+WAL_A.US,D,20220203,000000,24.96,25,24.6,25,76478,0
+WAL_A.US,D,20220204,000000,24.87,24.98,24.26,24.35,104267,0
+WAL_A.US,D,20220207,000000,24.37,24.55,24.11,24.27,30772,0
+WAL_A.US,D,20220208,000000,24.08,24.08,23.67,23.82,79651,0
+WAL_A.US,D,20220209,000000,23.96,23.96,23.51,23.75,47854,0
+WAL_A.US,D,20220210,000000,23.49,23.5,23.04,23.38,157354,0
+WAL_A.US,D,20220211,000000,23.4,23.4543,23.11,23.38,173472,0
+WAL_A.US,D,20220214,000000,23.38,23.38,22.93,23.15,123230,0
+WAL_A.US,D,20220215,000000,23.2,23.87,23.18,23.59,75803,0
+WAL_A.US,D,20220216,000000,23.59,24.4,23.59,24.21,231423,0
+WAL_A.US,D,20220217,000000,24.29,24.69,24.1131,24.41,115222,0
+WAL_A.US,D,20220218,000000,24.51,24.84,24.37,24.67,70091,0
+WAL_A.US,D,20220222,000000,24.59,24.6682,24.33,24.5,60603,0
+WAL_A.US,D,20220223,000000,24.58,24.58,24.28,24.3,57261,0
+WAL_A.US,D,20220224,000000,23.96,24.48,23.86,24.34,49877,0
+WAL_A.US,D,20220225,000000,24.46,24.76,24.4185,24.74,37720,0
+WAL_A.US,D,20220228,000000,24.71,25,24.71,24.82,40101,0
+WAL_A.US,D,20220301,000000,24.93,25.02,24.7866,24.84,26219,0
+WAL_A.US,D,20220302,000000,24.83,24.8337,24.6708,24.76,60631,0
+WAL_A.US,D,20220303,000000,24.86,24.86,24.55,24.65,86948,0
+WAL_A.US,D,20220304,000000,24.67,24.67,24.47,24.55,22066,0
+WAL_A.US,D,20220307,000000,24.51,24.51,24.21,24.36,48074,0
+WAL_A.US,D,20220308,000000,24.37,24.5601,24.19,24.41,53954,0
+WAL_A.US,D,20220309,000000,24.51,24.55,24.43,24.49,27566,0
+WAL_A.US,D,20220310,000000,24.4,24.48,24.19,24.4,55786,0
+WAL_A.US,D,20220311,000000,24.46,24.5004,24.26,24.27,89177,0
+WAL_A.US,D,20220314,000000,23.92,23.92,23.4,23.56,74071,0
+WAL_A.US,D,20220315,000000,23.68,23.7,23.4826,23.63,9856,0
+WAL_A.US,D,20220316,000000,23.71,23.86,23.6,23.77,41550,0
+WAL_A.US,D,20220317,000000,23.89,24.1194,23.89,24.01,26940,0
+WAL_A.US,D,20220318,000000,24.1,24.3399,23.9927,24.23,12373,0
+WAL_A.US,D,20220321,000000,24.25,24.33,23.77,23.93,67301,0
+WAL_A.US,D,20220322,000000,23.84,23.9999,23.66,23.87,23097,0
+WAL_A.US,D,20220323,000000,23.88,23.95,23.77,23.85,19333,0
+WAL_A.US,D,20220324,000000,23.85,23.9698,23.79,23.8849,8428,0
+WAL_A.US,D,20220325,000000,23.86,24.0367,23.6269,23.74,28860,0
+WAL_A.US,D,20220328,000000,23.8,23.9299,23.72,23.82,14100,0
+WAL_A.US,D,20220329,000000,23.87,24.13,23.78,24.06,37735,0
+WAL_A.US,D,20220330,000000,24.268,24.279,24.06,24.21,18439,0
+WAL_A.US,D,20220331,000000,24.245,24.37,24.16,24.31,54143,0
+WAL_A.US,D,20220401,000000,24.23,24.28,24,24.2,13230,0
+WAL_A.US,D,20220404,000000,24.15,24.3,24.11,24.13,12748,0
+WAL_A.US,D,20220405,000000,24.07,24.1373,23.7614,23.91,38273,0
+WAL_A.US,D,20220406,000000,23.77,23.81,23.5631,23.64,59438,0
+WAL_A.US,D,20220407,000000,23.4734,23.8579,23.4734,23.65,8932,0
+WAL_A.US,D,20220408,000000,23.55,23.7621,23.4608,23.53,10730,0
+WAL_A.US,D,20220411,000000,23.42,23.42,23.1061,23.15,24653,0
+WAL_A.US,D,20220412,000000,23.27,23.3,22.64,22.9,143747,0
+WAL_A.US,D,20220413,000000,22.99,23.04,22.8246,22.85,15654,0
+WAL_A.US,D,20220414,000000,22.97,22.9985,22.71,22.7414,10556,0
+WAL_A.US,D,20220418,000000,22.75,22.85,22.5253,22.5253,8463,0
+WAL_A.US,D,20220419,000000,22.51,22.52,22.32,22.44,20791,0
+WAL_A.US,D,20220420,000000,22.51,22.7,22.4936,22.62,7956,0
+WAL_A.US,D,20220421,000000,22.7857,22.7974,22.3099,22.31,15939,0
+WAL_A.US,D,20220422,000000,22.43,22.44,22.07,22.07,24575,0
+WAL_A.US,D,20220425,000000,22.07,22.28,22.07,22.211,6044,0
+WAL_A.US,D,20220426,000000,22.21,22.21,22.1,22.1001,19068,0
+WAL_A.US,D,20220427,000000,22.23,22.23,21.6033,21.84,21801,0
+WAL_A.US,D,20220428,000000,21.74,22.06,21.4993,22.04,16232,0
+WAL_A.US,D,20220429,000000,22.01,22.08,21.735,21.97,30030,0
+WAL_A.US,D,20220502,000000,22.03,22.03,21.32,21.4602,23096,0
+WAL_A.US,D,20220503,000000,21.62,21.62,21.21,21.35,12875,0
+WAL_A.US,D,20220504,000000,21.45,22.2,21.25,21.97,21794,0
+WAL_A.US,D,20220505,000000,21.97,22.15,21.3301,21.75,10107,0
+WAL_A.US,D,20220506,000000,21.62,21.75,21.3,21.3,12935,0
+WAL_A.US,D,20220509,000000,21.15,21.2,21,21.045,13685,0
+WAL_A.US,D,20220510,000000,21.45,21.46,21.17,21.17,15560,0
+WAL_A.US,D,20220511,000000,21.28,21.3499,20.94,21.15,20264,0
+WAL_A.US,D,20220512,000000,21.15,21.255,21.02,21.19,44746,0
+WAL_A.US,D,20220513,000000,21.28,21.36,21.12,21.36,10106,0
+WAL_A.US,D,20220516,000000,21.3301,21.4798,21.11,21.32,43549,0
+WAL_A.US,D,20220517,000000,21.5,21.53,21.13,21.15,28509,0
+WAL_A.US,D,20220518,000000,21.2,21.2,20.9,21.16,23901,0
+WAL_A.US,D,20220519,000000,21.27,21.27,20.78,20.85,13003,0
+WAL_A.US,D,20220520,000000,21.06,21.08,20.8,21.07,23219,0
+WAL_A.US,D,20220523,000000,20.9,21.0967,20.77,21,16229,0
+WAL_A.US,D,20220524,000000,21.01,21.311,21,21.15,11435,0
+WAL_A.US,D,20220525,000000,21.3,21.99,21.24,21.99,44435,0
+WAL_A.US,D,20220526,000000,22.06,23.47,22.06,22.85,164359,0
+WAL_A.US,D,20220527,000000,23.15,23.68,23.13,23.29,43195,0
+WAL_A.US,D,20220531,000000,23.23,23.2688,22.76,22.9,57242,0
+WAL_A.US,D,20220601,000000,23.07,23.07,22.58,22.61,8590,0
+WAL_A.US,D,20220602,000000,22.69,22.9,22.46,22.75,13942,0
+WAL_A.US,D,20220603,000000,22.65,22.6989,22.45,22.62,6245,0
+WAL_A.US,D,20220606,000000,22.8966,22.8966,22.4993,22.53,5642,0
+WAL_A.US,D,20220607,000000,22.54,22.8399,22.49,22.735,14804,0
+WAL_A.US,D,20220608,000000,22.82,22.9,22.55,22.58,8949,0
+WAL_A.US,D,20220609,000000,22.6,22.79,22.3,22.3,12820,0
+WAL_A.US,D,20220610,000000,22.14,22.14,21.6,21.75,45715,0
+WAL_A.US,D,20220613,000000,21.45,21.45,21.0124,21.21,16440,0
+WAL_A.US,D,20220614,000000,21,21.0732,20.807,20.92,44613,0
+WAL_A.US,D,20220615,000000,21.15,21.6084,20.89,21.6,12369,0
+WAL_A.US,D,20220616,000000,21.22,21.41,21.09,21.29,7696,0
+WAL_A.US,D,20220617,000000,21.39,21.39,21.09,21.09,40753,0
+WAL_A.US,D,20220621,000000,21.25,21.46,21.215,21.28,32927,0
+WAL_A.US,D,20220622,000000,21.25,21.5781,21.208,21.475,8046,0
+WAL_A.US,D,20220623,000000,21.49,21.69,21.4247,21.55,6894,0
+WAL_A.US,D,20220624,000000,21.586,21.92,21.5701,21.92,11914,0
+WAL_A.US,D,20220627,000000,21.9876,22,21.8019,21.96,8120,0
+WAL_A.US,D,20220628,000000,22.04,22.04,21.7518,21.95,40256,0
+WAL_A.US,D,20220629,000000,22.0842,22.0842,21.8479,22.01,21163,0
+WAL_A.US,D,20220630,000000,22.04,22.0597,21.8052,21.93,17985,0
+WAL_A.US,D,20220701,000000,22.01,22.23,21.98,22.23,3361,0
+WAL_A.US,D,20220705,000000,22.05,22.24,22.01,22.2,5578,0
+WAL_A.US,D,20220706,000000,22.37,22.3818,22.2,22.3736,7752,0
+WAL_A.US,D,20220707,000000,22.44,22.47,22.2,22.2,5970,0
+WAL_A.US,D,20220708,000000,22.2433,22.39,22.2433,22.39,7830,0
+WAL_A.US,D,20220711,000000,22.51,22.8,22.4549,22.8,2961,0
+WAL_A.US,D,20220712,000000,22.8,22.95,22.63,22.805,7780,0
+WAL_A.US,D,20220713,000000,22.61,22.83,22.35,22.8,23530,0
+WAL_A.US,D,20220714,000000,22.71,22.8,22.6357,22.7013,3825,0
+WAL_A.US,D,20220715,000000,22.9,22.95,22.6466,22.88,7774,0
+WAL_A.US,D,20220718,000000,22.96,23.09,22.8303,22.9706,5363,0
+WAL_A.US,D,20220719,000000,23.1,23.2,22.843,23.13,12891,0
+WAL_A.US,D,20220720,000000,23.18,23.27,23.045,23.26,4199,0
+WAL_A.US,D,20220721,000000,23.28,23.47,23.13,23.421,4799,0
+WAL_A.US,D,20220722,000000,23.62,23.65,23.4321,23.6244,8571,0
+WAL_A.US,D,20220725,000000,23.68,23.68,23.39,23.57,11779,0
+WAL_A.US,D,20220726,000000,23.53,23.72,23.48,23.61,8630,0
+WAL_A.US,D,20220727,000000,23.79,23.79,23.61,23.64,2866,0
+WAL_A.US,D,20220728,000000,23.74,23.8091,23.5397,23.64,6794,0
+WAL_A.US,D,20220729,000000,23.81,24.12,23.52,24.06,29814,0
+WAL_A.US,D,20220801,000000,23.96,24.19,23.91,24.19,7633,0
+WAL_A.US,D,20220802,000000,24.17,24.61,24.01,24.5,46977,0
+WAL_A.US,D,20220803,000000,24.55,24.66,24.43,24.64,56588,0
+WAL_A.US,D,20220804,000000,24.57,24.57,24.34,24.44,27551,0
+WAL_A.US,D,20220805,000000,24.29,24.29,24.1105,24.25,7928,0
+WAL_A.US,D,20220808,000000,24.33,24.44,24.01,24.01,24383,0
+WAL_A.US,D,20220809,000000,24.12,24.12,23.57,23.6,43963,0
+WAL_A.US,D,20220810,000000,23.78,23.8711,23.611,23.72,6843,0
+WAL_A.US,D,20220811,000000,23.8,23.8,23.41,23.41,21966,0
+WAL_A.US,D,20220812,000000,23.53,23.6436,23.39,23.39,5967,0
+WAL_A.US,D,20220815,000000,23.45,23.6731,23.3604,23.42,18629,0
+WAL_A.US,D,20220816,000000,23.36,23.43,23.1401,23.39,14625,0
+WAL_A.US,D,20220817,000000,23.27,23.2944,22.91,23.07,13986,0
+WAL_A.US,D,20220818,000000,23.07,23.1,22.88,22.97,2552,0
+WAL_A.US,D,20220819,000000,22.85,22.87,22.6,22.62,13785,0
+WAL_A.US,D,20220822,000000,22.5,22.5,22.25,22.32,13250,0
+WAL_A.US,D,20220823,000000,22.36,22.36,21.26,21.89,34348,0
+WAL_A.US,D,20220824,000000,21.885,22.14,21.7266,22.14,12159,0
+WAL_A.US,D,20220825,000000,22.23,22.47,22.1171,22.47,6507,0
+WAL_A.US,D,20220826,000000,22.48,22.48,21.99,22.29,9569,0
+WAL_A.US,D,20220829,000000,22.14,22.18,21.95,22.18,14435,0
+WAL_A.US,D,20220830,000000,22.18,22.18,21.94,22.09,7091,0
+WAL_A.US,D,20220831,000000,21.99,21.99,21.73,21.88,14194,0
+WAL_A.US,D,20220901,000000,21.87,21.87,21.37,21.74,20854,0
+WAL_A.US,D,20220902,000000,21.786,21.87,21.65,21.87,13157,0
+WAL_A.US,D,20220906,000000,21.7,21.8,21.51,21.68,11706,0
+WAL_A.US,D,20220907,000000,21.73,21.89,21.6181,21.89,9752,0
+WAL_A.US,D,20220908,000000,21.86,22.0744,21.85,21.86,43238,0
+WAL_A.US,D,20220909,000000,22,22.21,21.912,22.2,4861,0
+WAL_A.US,D,20220912,000000,22.27,22.4273,22.22,22.37,62856,0
+WAL_A.US,D,20220913,000000,22.1,22.16,21.9,22.14,34866,0
+WAL_A.US,D,20220914,000000,21.95,21.98,21.8262,21.95,6347,0
+WAL_A.US,D,20220915,000000,21.95,21.97,21.64,21.84,24452,0
+WAL_A.US,D,20220916,000000,21.71,21.8,21.51,21.8,10353,0
+WAL_A.US,D,20220919,000000,21.665,21.78,21.57,21.78,12728,0
+WAL_A.US,D,20220920,000000,21.62,21.71,21.5179,21.71,8360,0
+WAL_A.US,D,20220921,000000,21.72,22,21.5732,21.83,11521,0
+WAL_A.US,D,20220922,000000,21.7,21.7,21.2753,21.59,12215,0
+WAL_A.US,D,20220923,000000,21.53,21.53,21.144,21.47,24492,0
+WAL_A.US,D,20220926,000000,21.4,21.42,21.19,21.37,13123,0
+WAL_A.US,D,20220927,000000,21.4,21.42,21.17,21.4,16392,0
+WAL_A.US,D,20220928,000000,21.54,21.76,21.2655,21.76,11134,0
+WAL_A.US,D,20220929,000000,21.75,21.8,21.31,21.73,25148,0
+WAL_A.US,D,20220930,000000,21.65,21.98,21.51,21.92,82432,0
+WAL_A.US,D,20221003,000000,21.91,22.29,21.91,22.17,9937,0
+WAL_A.US,D,20221004,000000,22.28,22.45,22.16,22.31,8877,0
+WAL_A.US,D,20221005,000000,22.3,22.31,22.04,22.31,17124,0
+WAL_A.US,D,20221006,000000,22.28,22.31,21.9851,22,21724,0
+WAL_A.US,D,20221007,000000,21.95,21.95,21.72,21.77,6192,0
+WAL_A.US,D,20221010,000000,21.8935,21.8935,21.5,21.54,29074,0
+WAL_A.US,D,20221011,000000,21.67,21.67,21.26,21.35,29717,0
+WAL_A.US,D,20221012,000000,21.28,21.3162,21.11,21.14,5157,0
+WAL_A.US,D,20221013,000000,20.98,21.1016,20.89,20.95,13578,0
+WAL_A.US,D,20221014,000000,20.95,21.09,20.78,20.95,20945,0
+WAL_A.US,D,20221017,000000,21.05,21.27,20.7608,20.8285,14942,0
+WAL_A.US,D,20221018,000000,20.8,20.91,20.8,20.85,5317,0
+WAL_A.US,D,20221019,000000,20.9,20.9,20.25,20.42,176260,0
+WAL_A.US,D,20221020,000000,20.49,20.49,19.88,19.99,20939,0
+WAL_A.US,D,20221021,000000,19.99,19.99,19.51,19.68,14092,0
+WAL_A.US,D,20221024,000000,19.75,19.94,19.63,19.74,9961,0
+WAL_A.US,D,20221025,000000,19.7813,20.0559,19.7813,20.02,9535,0
+WAL_A.US,D,20221026,000000,19.94,20.3,19.91,20.11,11460,0
+WAL_A.US,D,20221027,000000,20.02,20.21,20.02,20.2,9608,0
+WAL_A.US,D,20221028,000000,20.15,20.27,20.1,20.25,8164,0
+WAL_A.US,D,20221031,000000,20.1204,20.3301,19.98,20,34119,0
+WAL_A.US,D,20221101,000000,20.09,20.2,19.68,20.06,16988,0
+WAL_A.US,D,20221102,000000,20.12,20.12,19.8,19.8,17291,0
+WAL_A.US,D,20221103,000000,19.8,19.9005,19.56,19.69,9046,0
+WAL_A.US,D,20221104,000000,19.695,19.7476,19.52,19.65,12344,0
+WAL_A.US,D,20221107,000000,19.57,19.8246,19.49,19.78,13957,0
+WAL_A.US,D,20221108,000000,19.88,20.09,19.6631,20.09,12121,0
+WAL_A.US,D,20221109,000000,20.1,20.1,19.72,19.99,17237,0
+WAL_A.US,D,20221110,000000,20.51,20.95,20.51,20.86,12480,0
+WAL_A.US,D,20221111,000000,20.95,21.14,20.84,21.09,26787,0
+WAL_A.US,D,20221114,000000,20.9177,21.0599,20.58,20.87,27974,0
+WAL_A.US,D,20221115,000000,21.02,21.22,21,21.2,8627,0
+WAL_A.US,D,20221116,000000,21.31,21.36,21.1375,21.32,13611,0
+WAL_A.US,D,20221117,000000,21.21,21.21,20.98,21.15,9398,0
+WAL_A.US,D,20221118,000000,21.11,21.2436,21.11,21.18,5710,0
+WAL_A.US,D,20221121,000000,21.29,21.2959,21.0101,21.19,13333,0
+WAL_A.US,D,20221122,000000,21.22,21.22,21.0203,21.18,6976,0
+WAL_A.US,D,20221123,000000,21.25,21.35,21.05,21.35,4955,0
+WAL_A.US,D,20221125,000000,21.09,21.3883,21.01,21.37,4563,0
+WAL_A.US,D,20221128,000000,21.29,21.437,21.1201,21.32,12111,0
+WAL_A.US,D,20221129,000000,21.27,21.27,20.96,21.11,18126,0
+WAL_A.US,D,20221130,000000,21.2,21.48,20.95,21.4,41939,0
+WAL_A.US,D,20221201,000000,21.45,21.75,21.26,21.75,11884,0
+WAL_A.US,D,20221202,000000,21.62,21.6323,21.4506,21.5,38779,0
+WAL_A.US,D,20221205,000000,21.51,21.6308,21.1,21.37,17075,0
+WAL_A.US,D,20221206,000000,21.4,21.41,20.9436,21.29,19750,0
+WAL_A.US,D,20221207,000000,21.41,21.41,21.1444,21.34,7324,0
+WAL_A.US,D,20221208,000000,21.47,21.4999,21.2244,21.36,12924,0
+WAL_A.US,D,20221209,000000,21.36,21.36,21.05,21.19,13681,0
+WAL_A.US,D,20221212,000000,21.24,21.2888,20.95,21.14,23305,0
+WAL_A.US,D,20221213,000000,21.56,21.585,21.28,21.4,10306,0
+WAL_A.US,D,20221214,000000,21.5,21.5,21.1707,21.38,16268,0
+WAL_A.US,D,20221215,000000,21.35,21.3799,21.15,21.31,30360,0
+WAL_A.US,D,20221216,000000,21.2,21.42,20.98,21.41,24161,0
+WAL_A.US,D,20221219,000000,21.14,21.17,20.64,21.15,25027,0
+WAL_A.US,D,20221220,000000,20.98,21.07,20.76,20.95,16233,0
+WAL_A.US,D,20221221,000000,20.91,21.0566,20.79,20.91,18381,0
+WAL_A.US,D,20221222,000000,20.79,20.85,20.525,20.81,20308,0
+WAL_A.US,D,20221223,000000,20.81,20.8681,20.55,20.81,16962,0
+WAL_A.US,D,20221227,000000,20.5,20.7,20.22,20.38,24140,0
+WAL_A.US,D,20221228,000000,20.38,20.4687,20.17,20.2,12577,0
+WAL_A.US,D,20221229,000000,20.19,20.3197,20.0401,20.18,18590,0
+WAL_A.US,D,20221230,000000,20.27,20.27,19.83,20.16,36436,0
+WAL_A.US,D,20230103,000000,20.25,20.45,20.17,20.29,17472,0
+WAL_A.US,D,20230104,000000,20.4887,20.56,20.3,20.49,32142,0
+WAL_A.US,D,20230105,000000,20.38,20.58,20.1873,20.58,9713,0
+WAL_A.US,D,20230106,000000,20.81,21.07,20.8,20.9,7226,0
+WAL_A.US,D,20230109,000000,21.1,21.172,20.7025,20.95,11606,0
+WAL_A.US,D,20230110,000000,20.95,21.17,20.82,21.06,13456,0
+WAL_A.US,D,20230111,000000,21.19,21.25,21.15,21.22,4882,0
+WAL_A.US,D,20230112,000000,21.26,21.3,20.98,21.2,48425,0
+WAL_A.US,D,20230113,000000,21.19,21.2075,21.02,21.14,38962,0
+WAL_A.US,D,20230117,000000,21.03,21.28,21.03,21.12,44823,0
+WAL_A.US,D,20230118,000000,21.31,21.38,21.01,21.21,61952,0
+WAL_A.US,D,20230119,000000,21.17,21.25,20.97,21.19,46944,0
+WAL_A.US,D,20230120,000000,21.2,21.23,21.06,21.23,44051,0
+WAL_A.US,D,20230123,000000,21.2,21.34,21.08,21.2,53175,0
+WAL_A.US,D,20230124,000000,21.4,21.4,21.14,21.26,47801,0
+WAL_A.US,D,20230125,000000,21.19,21.45,21.19,21.37,19808,0
+WAL_A.US,D,20230126,000000,21.39,21.66,21.37,21.61,13600,0
+WAL_A.US,D,20230127,000000,21.61,21.71,21.5,21.59,78017,0
+WAL_A.US,D,20230130,000000,21.54,21.55,21.4226,21.55,36828,0
+WAL_A.US,D,20230131,000000,21.6,21.6,21.41,21.47,27178,0
+WAL_A.US,D,20230201,000000,21.58,21.69,21.38,21.5,26281,0
+WAL_A.US,D,20230202,000000,21.56,21.8439,21.56,21.74,13042,0
+WAL_A.US,D,20230203,000000,21.61,21.688,21.38,21.6,22039,0
+WAL_A.US,D,20230206,000000,21.46,21.46,21.19,21.38,7012,0
+WAL_A.US,D,20230207,000000,21.43,21.43,21.1622,21.29,10215,0
+WAL_A.US,D,20230208,000000,21.28,21.45,21.23,21.45,12572,0
+WAL_A.US,D,20230209,000000,21.6,21.6,21.38,21.38,6144,0
+WAL_A.US,D,20230210,000000,21.47,21.47,21.22,21.25,5288,0
+WAL_A.US,D,20230213,000000,21.36,21.4,21.2976,21.35,12776,0
+WAL_A.US,D,20230214,000000,21.36,21.45,21.2755,21.45,19489,0
+WAL_A.US,D,20230215,000000,21.46,21.46,21.3,21.3,12139,0
+WAL_A.US,D,20230216,000000,21.25,21.25,21.02,21.07,48453,0
+WAL_A.US,D,20230217,000000,21.09,21.09,20.8889,21.05,5924,0
+WAL_A.US,D,20230221,000000,20.98,20.98,20.58,20.65,25531,0
+WAL_A.US,D,20230222,000000,20.77,20.97,20.645,20.95,15714,0
+WAL_A.US,D,20230223,000000,21.02,21.2,20.8824,21.2,18301,0
+WAL_A.US,D,20230224,000000,21.07,21.09,20.94,21.09,13199,0
+WAL_A.US,D,20230227,000000,21.19,21.2511,21.1174,21.2,12232,0
+WAL_A.US,D,20230228,000000,21.25,21.42,20.82,21.2,36475,0
+WAL_A.US,D,20230301,000000,21.18,21.18,20.9332,21.08,4539,0
+WAL_A.US,D,20230302,000000,20.9,20.99,20.845,20.94,9876,0
+WAL_A.US,D,20230303,000000,21.06,21.16,21,21.16,15092,0
+WAL_A.US,D,20230306,000000,21.22,21.22,21.0271,21.2,16885,0
+WAL_A.US,D,20230307,000000,21.21,21.22,21.01,21.0986,6839,0
+WAL_A.US,D,20230308,000000,21.15,21.22,21.06,21.1,9273,0
+WAL_A.US,D,20230309,000000,21.15,21.15,20.63,20.73,23186,0
+WAL_A.US,D,20230310,000000,20.49,20.49,15.4,15.8,682306,0
+WAL_A.US,D,20230313,000000,8.99,10.32,7,8.01,5463918,0
+WAL_A.US,D,20230314,000000,12.31,13.98,10.99,11.5,2339686,0
+WAL_A.US,D,20230315,000000,11.5,12.2597,10.63,11.57,603744,0
+WAL_A.US,D,20230316,000000,11.5,15,11.1,13.11,952935,0
+WAL_A.US,D,20230317,000000,12.96,13,11.0501,11.3,709224,0
+WAL_A.US,D,20230320,000000,12.6,13.4299,12.3,13.06,598487,0
+WAL_A.US,D,20230321,000000,13.76,14.24,13.23,14.04,335514,0
+WAL_A.US,D,20230322,000000,14,14.31,12.9,12.96,243027,0
+WAL_A.US,D,20230323,000000,13.2,13.75,11.9,12.19,406579,0
+WAL_A.US,D,20230324,000000,12.24,12.24,11.56,12.04,324614,0
+WAL_A.US,D,20230327,000000,12.77,13.36,12.52,12.8,267471,0
+WAL_A.US,D,20230328,000000,13.1,13.1,12.35,12.4,173174,0
+WAL_A.US,D,20230329,000000,12.69,13.3,12.68,13.09,392885,0
+WAL_A.US,D,20230330,000000,13.25,13.67,13.085,13.4,530704,0
+WAL_A.US,D,20230331,000000,13.49,13.75,13.265,13.6,388439,0
+WAL_A.US,D,20230403,000000,13.75,13.75,13.03,13.56,132651,0
+WAL_A.US,D,20230404,000000,13.5,14.1782,13.411,13.9,210224,0
+WAL_A.US,D,20230405,000000,13.29,13.7399,12.07,13.48,618218,0
+WAL_A.US,D,20230406,000000,13.63,13.8899,13.5,13.55,192871,0
+WAL_A.US,D,20230410,000000,13.47,13.79,13.12,13.79,295208,0
+WAL_A.US,D,20230411,000000,13.88,15.005,13.745,14.88,275920,0
+WAL_A.US,D,20230412,000000,14.95,15.2,14.33,14.82,410234,0
+WAL_A.US,D,20230413,000000,14.84,14.91,14.52,14.74,117932,0
+WAL_A.US,D,20230414,000000,14.76,14.8002,14.25,14.54,55469,0
+WAL_A.US,D,20230417,000000,14.4,14.475,14.2445,14.4,80729,0
+WAL_A.US,D,20230418,000000,14.39,14.82,14.25,14.59,258219,0
+WAL_A.US,D,20230419,000000,17.15,17.2,15.618,15.95,604084,0
+WAL_A.US,D,20230420,000000,16,16.28,15.62,16.03,111138,0
+WAL_A.US,D,20230421,000000,16.02,16.1999,15.87,16.03,136924,0
+WAL_A.US,D,20230424,000000,16.13,16.13,15.85,16,60748,0
+WAL_A.US,D,20230425,000000,15.85,15.85,14.84,15.33,114474,0
+WAL_A.US,D,20230426,000000,15.62,15.74,15.15,15.45,60928,0
+WAL_A.US,D,20230427,000000,15.6,15.91,15.3922,15.85,37607,0
+WAL_A.US,D,20230428,000000,15.95,16.03,15.25,15.8,95563,0
+WAL_A.US,D,20230501,000000,15.69,16.02,15.13,15.25,102337,0
+WAL_A.US,D,20230502,000000,15.27,15.27,11,13.55,1026759,0
+WAL_A.US,D,20230503,000000,13.35,14.1,12.765,12.91,203334,0
+WAL_A.US,D,20230504,000000,11.37,11.52,6.32,9.86,1189102,0
+WAL_A.US,D,20230505,000000,12,13.2,11.6229,12.04,564683,0
+WAL_A.US,D,20230508,000000,13.03,13.055,11.5,12.27,241272,0
+WAL_A.US,D,20230509,000000,11.75,12.5,11.28,12.15,341038,0
+WAL_A.US,D,20230510,000000,12.9,12.9,11.77,11.96,71660,0
+WAL_A.US,D,20230511,000000,11.79,12.6,11.25,11.44,445775,0
+WAL_A.US,D,20230512,000000,11.55,11.6899,10.64,10.67,868706,0
+WAL_A.US,D,20230515,000000,10.67,12.32,10.67,12.24,199180,0
+WAL_A.US,D,20230516,000000,12.45,13,12.3001,12.4,178248,0
+WAL_A.US,D,20230517,000000,13.48,14.37,13.35,14.05,240045,0
+WAL_A.US,D,20230518,000000,13.96,14.5,13.75,13.95,76443,0
+WAL_A.US,D,20230519,000000,14,15.14,13.2,14.78,233673,0
+WAL_A.US,D,20230522,000000,14.84,15,14.54,14.76,365074,0
+WAL_A.US,D,20230523,000000,14.83,14.9,14.09,14.17,141551,0
+WAL_A.US,D,20230524,000000,13.94,14.26,13.59,14.18,32654,0
+WAL_A.US,D,20230525,000000,14.22,14.22,13.62,13.62,31519,0
+WAL_A.US,D,20230526,000000,13.98,13.9801,13.3,13.5186,88078,0
+WAL_A.US,D,20230530,000000,13.51,13.67,13.2,13.45,58567,0
+WAL_A.US,D,20230531,000000,13.47,13.59,13.04,13.19,134471,0
+WAL_A.US,D,20230601,000000,13.2,13.6899,13.2,13.53,43716,0
+WAL_A.US,D,20230602,000000,13.74,14.47,13.65,14.47,106109,0
+WAL_A.US,D,20230605,000000,14.55,14.55,13.98,14,35198,0
+WAL_A.US,D,20230606,000000,14.2,14.46,14.13,14.4,80084,0
+WAL_A.US,D,20230607,000000,14.42,14.8,14.33,14.5,188845,0
+WAL_A.US,D,20230608,000000,14.62,14.62,14.25,14.37,67799,0
+WAL_A.US,D,20230609,000000,14.35,14.35,14.05,14.05,72221,0
+WAL_A.US,D,20230612,000000,14.25,14.3999,13.8,14.1,36817,0
+WAL_A.US,D,20230613,000000,13.87,14.49,13.85,14.36,42184,0
+WAL_A.US,D,20230614,000000,14.31,14.36,13.89,13.95,45719,0
+WAL_A.US,D,20230615,000000,13.95,14.19,13.95,14.05,86508,0
+WAL_A.US,D,20230616,000000,14.18,14.18,13.96,14.03,55508,0
+WAL_A.US,D,20230620,000000,14.06,14.06,13.92,14,74310,0
+WAL_A.US,D,20230621,000000,14.03,14.03,13.84,13.9,23671,0
+WAL_A.US,D,20230622,000000,13.87,14,13.65,13.76,82805,0
+WAL_A.US,D,20230623,000000,13.68,13.95,13.56,13.56,21016,0
+WAL_A.US,D,20230626,000000,13.69,14.1,13.69,13.8,42756,0
+WAL_A.US,D,20230627,000000,14.02,14.13,13.9501,14,33697,0
+WAL_A.US,D,20230628,000000,13.9,14.2,13.9,14.1,37920,0
+WAL_A.US,D,20230629,000000,14.1124,14.13,13.8,13.83,26753,0
+WAL_A.US,D,20230630,000000,14.18,14.5,13.92,14.3,214810,0
+WAL_A.US,D,20230703,000000,14.2,14.75,13.9988,14.68,10267,0
+WAL_A.US,D,20230705,000000,14.4,14.6,14.3,14.59,22589,0
+WAL_A.US,D,20230706,000000,14.5,14.5,14.1,14.25,25866,0
+WAL_A.US,D,20230707,000000,14.56,14.6,14.3747,14.53,19443,0
+WAL_A.US,D,20230710,000000,14.67,14.7,14.37,14.57,30384,0
+WAL_A.US,D,20230711,000000,14.3954,14.68,14.3954,14.68,27913,0
+WAL_A.US,D,20230712,000000,14.8,15.09,14.53,14.59,85327,0
+WAL_A.US,D,20230713,000000,14.6,14.74,14.55,14.55,26834,0
+WAL_A.US,D,20230714,000000,15,15,14.33,14.47,7459,0
+WAL_A.US,D,20230717,000000,14.24,14.4,13.81,14.16,79941,0
+WAL_A.US,D,20230718,000000,14.07,14.75,14.07,14.57,35176,0
+WAL_A.US,D,20230719,000000,14.5,15.35,14.45,15.2,80697,0
+WAL_A.US,D,20230720,000000,15.2,15.74,15.05,15.38,92078,0
+WAL_A.US,D,20230721,000000,15.218,15.88,15.218,15.81,81758,0
+WAL_A.US,D,20230724,000000,16.28,16.92,15.75,16.15,75823,0
+WAL_A.US,D,20230725,000000,16.4899,16.4899,15.52,15.69,38872,0
+WAL_A.US,D,20230726,000000,16.32,16.99,16.2007,16.55,70025,0
+WAL_A.US,D,20230727,000000,16.8,17,15.6607,16.6,41371,0
+WAL_A.US,D,20230728,000000,16.25,16.6,16.14,16.3492,8548,0
+WAL_A.US,D,20230731,000000,16.3,16.4,15.79,16,38180,0
+WAL_A.US,D,20230801,000000,15.93,16.13,15.5759,16.13,62761,0
+WAL_A.US,D,20230802,000000,15.97,16.01,15.4803,15.83,15891,0
+WAL_A.US,D,20230803,000000,15.65,15.8173,15.55,15.7,18989,0
+WAL_A.US,D,20230804,000000,15.54,15.8,15.52,15.7,36054,0
+WAL_A.US,D,20230807,000000,15.97,15.97,15.6,15.7499,22816,0
+WAL_A.US,D,20230808,000000,15.6,15.75,15.25,15.57,29178,0
+WAL_A.US,D,20230809,000000,15.775,15.775,15.37,15.43,60297,0
+WAL_A.US,D,20230810,000000,15.545,15.545,15.26,15.27,30833,0
+WAL_A.US,D,20230811,000000,15.2601,15.4599,15.26,15.27,29161,0
+WAL_A.US,D,20230814,000000,15.26,15.32,15.2,15.23,13254,0
+WAL_A.US,D,20230815,000000,15.21,15.3,14.88,14.97,41416,0
+WAL_A.US,D,20230816,000000,14.82,14.9914,14.46,14.7,43906,0
+WAL_A.US,D,20230817,000000,14.8375,14.8375,14.7,14.7,15175,0
+WAL_A.US,D,20230818,000000,14.31,14.7,14.31,14.65,10442,0
+WAL_A.US,D,20230821,000000,14.7,14.9,14.6,14.81,10473,0
+WAL_A.US,D,20230822,000000,14.9,14.9578,14.7516,14.88,55483,0
+WAL_A.US,D,20230823,000000,14.76,14.9,14.76,14.9,30110,0
+WAL_A.US,D,20230824,000000,15,15.2564,14.8101,15.17,30829,0
+WAL_A.US,D,20230825,000000,14.96,15.12,14.84,14.84,16098,0
+WAL_A.US,D,20230828,000000,15.185,15.185,14.8,15.16,29696,0
+WAL_A.US,D,20230829,000000,15.12,15.18,15.0087,15.13,208487,0
+WAL_A.US,D,20230830,000000,15.23,15.23,15.02,15.12,56707,0
+WAL_A.US,D,20230831,000000,15.12,15.87,15.1,15.74,240885,0
+WAL_A.US,D,20230901,000000,15.25,16.26,15.25,16.14,35170,0
+WAL_A.US,D,20230905,000000,15.89,16.45,15.89,16,24948,0
+WAL_A.US,D,20230906,000000,16.35,16.42,15.77,16.3,47924,0
+WAL_A.US,D,20230907,000000,16.27,16.335,16.15,16.15,19584,0
+WAL_A.US,D,20230908,000000,16.35,16.38,16.2,16.36,17375,0
+WAL_A.US,D,20230911,000000,16.4,16.48,16.3499,16.39,19969,0
+WAL_A.US,D,20230912,000000,16.4,16.4001,16.23,16.31,70523,0
+WAL_A.US,D,20230913,000000,16.4,16.41,16.16,16.25,18888,0
+WAL_A.US,D,20230914,000000,16.27,16.365,16.07,16.07,23978,0
+WAL_A.US,D,20230915,000000,16.1,16.24,16.1,16.13,18055,0
+WAL_A.US,D,20230918,000000,16.28,16.37,16.2,16.29,11777,0
+WAL_A.US,D,20230919,000000,16.16,16.43,16.16,16.36,23198,0
+WAL_A.US,D,20230920,000000,16.31,16.59,16.31,16.4,56793,0
+WAL_A.US,D,20230921,000000,16.3,16.45,16.15,16.2,55716,0
+WAL_A.US,D,20230922,000000,16.2,16.21,15.9,16,13984,0
+WAL_A.US,D,20230925,000000,15.95,16.2,15.95,16,14767,0
+WAL_A.US,D,20230926,000000,16,16.15,15.95,16,24580,0
+WAL_A.US,D,20230927,000000,16.02,16.18,15.95,16.02,25860,0
+WAL_A.US,D,20230928,000000,16,16.2,15.94,16.2,15896,0
+WAL_A.US,D,20230929,000000,16.3,16.83,16.2,16.38,141028,0
+WAL_A.US,D,20231002,000000,16.4,16.51,15.96,16.14,32444,0
+WAL_A.US,D,20231003,000000,16.2,16.2,15.3,15.46,57061,0
+WAL_A.US,D,20231004,000000,15.38,15.9351,15.38,15.72,47097,0
+WAL_A.US,D,20231005,000000,15.71,15.94,15.71,15.71,26411,0
+WAL_A.US,D,20231006,000000,15.5,15.685,15.36,15.36,12431,0
+WAL_A.US,D,20231009,000000,15.36,15.66,15.36,15.65,19947,0
+WAL_A.US,D,20231010,000000,15.65,15.88,15.65,15.76,27181,0
+WAL_A.US,D,20231011,000000,15.75,15.85,15.7,15.7,36031,0
+WAL_A.US,D,20231012,000000,15.7,15.75,15.45,15.46,34297,0
+WAL_A.US,D,20231013,000000,15.47,15.55,15.45,15.5,9492,0
+WAL_A.US,D,20231016,000000,15.45,15.6986,15.375,15.55,13025,0
+WAL_A.US,D,20231017,000000,15.71,15.71,15.37,15.45,5156,0
+WAL_A.US,D,20231018,000000,15.69,15.73,15.25,15.25,23828,0
+WAL_A.US,D,20231019,000000,15.26,15.36,15.25,15.25,11614,0
+WAL_A.US,D,20231020,000000,15.26,15.38,15.15,15.35,37489,0
+WAL_A.US,D,20231023,000000,15.25,15.35,15.1,15.1,24383,0
+WAL_A.US,D,20231024,000000,15.28,15.3843,15.19,15.36,17490,0
+WAL_A.US,D,20231025,000000,15.14,15.46,15.05,15.33,27272,0
+WAL_A.US,D,20231026,000000,15.15,15.2982,14.73,15,31743,0
+WAL_A.US,D,20231027,000000,15.19,15.19,15,15.19,21351,0
+WAL_A.US,D,20231030,000000,15.15,15.18,15,15.14,26684,0
+WAL_A.US,D,20231031,000000,14.98,15.86,14.98,15.68,83006,0
+WAL_A.US,D,20231101,000000,15.12,15.96,15.12,15.8,20750,0
+WAL_A.US,D,20231102,000000,16,16.2,16,16.09,21308,0
+WAL_A.US,D,20231103,000000,16.1,16.25,15.71,16.05,41802,0
+WAL_A.US,D,20231106,000000,15.9631,15.97,15.75,15.8701,8488,0
+WAL_A.US,D,20231107,000000,15.83,16,15.83,15.95,6084,0
+WAL_A.US,D,20231108,000000,15.96,15.96,15.79,15.8154,11080,0
+WAL_A.US,D,20231109,000000,15.71,15.71,15.55,15.64,6940,0
+WAL_A.US,D,20231110,000000,15.75,16.0899,15.61,16,5876,0
+WAL_A.US,D,20231113,000000,15.8954,16.1,15.8954,16.1,7195,0
+WAL_A.US,D,20231114,000000,16.2,16.88,16.0018,16.1,27430,0
+WAL_A.US,D,20231115,000000,16.0762,16.1,15.91,16,10747,0
+WAL_A.US,D,20231116,000000,15.84,16,15.84,16,13032,0
+WAL_A.US,D,20231117,000000,15.98,16.0927,15.98,16,9869,0
+WAL_A.US,D,20231120,000000,15.9999,16.01,15.89,15.89,9685,0
+WAL_A.US,D,20231121,000000,15.8999,16,15.84,16,10976,0
+WAL_A.US,D,20231122,000000,15.89,15.977,15.34,15.85,38059,0
+WAL_A.US,D,20231124,000000,15.97,15.99,15.91,15.91,10736,0
+WAL_A.US,D,20231127,000000,15.75,16.03,15.75,16.01,16255,0
+WAL_A.US,D,20231128,000000,15.93,16.09,15.93,16.0103,28331,0
+WAL_A.US,D,20231129,000000,15.95,16.59,15.95,16.56,48789,0
+WAL_A.US,D,20231130,000000,16.6,16.97,16.39,16.39,44117,0
+WAL_A.US,D,20231201,000000,16.39,17.6399,16.39,17.34,44357,0
+WAL_A.US,D,20231204,000000,16.98,17.4594,16.98,17.35,24261,0
+WAL_A.US,D,20231205,000000,17.35,17.44,16.53,16.8,98700,0
+WAL_A.US,D,20231206,000000,16.8,16.99,16.58,16.58,144035,0
+WAL_A.US,D,20231207,000000,16.69,16.7,16.43,16.505,23776,0
+WAL_A.US,D,20231208,000000,16.49,16.52,16.11,16.25,90376,0
+WAL_A.US,D,20231211,000000,16.19,16.19,15.47,15.85,202133,0
+WAL_A.US,D,20231212,000000,16.03,16.88,15.9,16.13,76914,0
+WAL_A.US,D,20231213,000000,16.01,16.79,16.01,16.78,595209,0
+WAL_A.US,D,20231214,000000,16.71,17.2,16.6502,17.01,164804,0
+WAL_A.US,D,20231215,000000,17.01,17.1,16.7,16.8,78374,0
+WAL_A.US,D,20231218,000000,16.8,17.02,16.15,16.77,520786,0
+WAL_A.US,D,20231219,000000,16.7,17.405,16.6395,17.13,42868,0
+WAL_A.US,D,20231220,000000,17.295,17.38,16.94,17.38,30701,0
+WAL_A.US,D,20231221,000000,17.38,17.99,17.35,17.82,40282,0
+WAL_A.US,D,20231222,000000,18.03,18.03,17.04,17.23,68507,0
+WAL_A.US,D,20231226,000000,17.1248,17.6087,17.1248,17.29,33617,0
+WAL_A.US,D,20231227,000000,17.6659,17.69,17.2701,17.68,35388,0
+WAL_A.US,D,20231228,000000,17.45,17.55,17.2701,17.48,13127,0
+WAL_A.US,D,20231229,000000,17.7,17.7699,17.25,17.25,26140,0
+WAL_A.US,D,20240102,000000,17.64,17.75,17.33,17.45,3371,0
+WAL_A.US,D,20240103,000000,17.6,17.8599,17.28,17.56,17068,0
+WAL_A.US,D,20240104,000000,17.355,17.5,17.355,17.42,27828,0
+WAL_A.US,D,20240105,000000,17.5,17.7,17.3309,17.56,110733,0
+WAL_A.US,D,20240108,000000,17.49,17.86,17.49,17.6183,15204,0
+WAL_A.US,D,20240109,000000,17.79,18.14,17.75,18,25897,0
+WAL_A.US,D,20240110,000000,17.96,18.25,17.3681,18.09,32890,0
+WAL_A.US,D,20240111,000000,18.0596,18.0804,17.85,17.87,11317,0
+WAL_A.US,D,20240112,000000,17.87,18,17.87,17.91,19636,0
+WAL_A.US,D,20240116,000000,17.8,17.88,17.4306,17.65,35421,0
+WAL_A.US,D,20240117,000000,17.51,17.55,17.27,17.39,28426,0
+WAL_A.US,D,20240118,000000,17.38,17.55,17.26,17.29,14084,0
+WAL_A.US,D,20240119,000000,17.25,17.53,17.25,17.4,34569,0
+WAL_A.US,D,20240122,000000,17.46,17.62,17.46,17.62,15705,0
+WAL_A.US,D,20240123,000000,17.52,17.69,17.52,17.69,23725,0
+WAL_A.US,D,20240124,000000,17.71,18.26,17.605,18.26,40403,0
+WAL_A.US,D,20240125,000000,18.3,18.73,18.24,18.73,40886,0
+WAL_A.US,D,20240126,000000,18.7,18.99,18.5601,18.73,57563,0
+WAL_A.US,D,20240129,000000,18.8,18.8,18.69,18.71,47309,0
+WAL_A.US,D,20240130,000000,18.591,18.7099,18.49,18.67,15978,0
+WAL_A.US,D,20240131,000000,18.19,18.19,17.21,17.21,174553,0
+WAL_A.US,D,20240201,000000,17.4,17.5,16.11,17,160897,0
+WAL_A.US,D,20240202,000000,16.8,17.15,16.62,17.065,45868,0
+WAL_A.US,D,20240205,000000,16.82,17.4399,16.8,17.1279,11681,0
+WAL_A.US,D,20240206,000000,16.95,16.95,16.635,16.8799,11545,0
+WAL_A.US,D,20240207,000000,16.75,17.39,16.3606,16.84,50523,0
+WAL_A.US,D,20240208,000000,16.68,17.29,16.68,17.29,8892,0
+WAL_A.US,D,20240209,000000,16.7101,17.4399,16.7101,17.2,15615,0
+WAL_A.US,D,20240212,000000,17.01,17.48,17.01,17.44,12419,0
+WAL_A.US,D,20240213,000000,16.9,16.95,16.5,16.8797,85430,0
+WAL_A.US,D,20240214,000000,16.9,17.18,16.75,17.08,24400,0
+WAL_A.US,D,20240215,000000,17,17.49,17,17.22,6797,0
+WAL_A.US,D,20240216,000000,17.1365,17.1365,17.1365,17.1365,2209,0
+WAL_A.US,D,20240220,000000,17.12,17.48,17.06,17.34,19056,0
+WAL_A.US,D,20240221,000000,17.31,17.449,16.93,17.25,21106,0
+WAL_A.US,D,20240222,000000,17.3,17.4,17.25,17.36,3412,0
+WAL_A.US,D,20240223,000000,17.37,17.79,17.25,17.5,39152,0
+WAL_A.US,D,20240226,000000,17.41,17.5799,17.36,17.39,12493,0
+WAL_A.US,D,20240227,000000,17.4,17.43,17.08,17.08,11305,0
+WAL_A.US,D,20240228,000000,17.2,17.3999,16.86,17.11,44143,0
+WAL_A.US,D,20240229,000000,17.1,17.58,16.9919,17.58,66055,0
+WAL_A.US,D,20240301,000000,17.25,17.53,17.25,17.31,32467,0
+WAL_A.US,D,20240304,000000,17.26,17.42,17.25,17.25,13001,0
+WAL_A.US,D,20240305,000000,17.26,17.4999,17.25,17.27,14300,0
+WAL_A.US,D,20240306,000000,17.26,17.47,17.13,17.335,12174,0
+WAL_A.US,D,20240307,000000,17.38,17.56,17.38,17.56,20683,0
+WAL_A.US,D,20240308,000000,17.56,17.77,17.56,17.77,23186,0
+WAL_A.US,D,20240311,000000,17.74,17.8,17.525,17.8,12708,0
+WAL_A.US,D,20240312,000000,17.5827,18.07,17.5827,17.99,27898,0
+WAL_A.US,D,20240313,000000,17.97,18.17,17.95,18.155,25927,0
+WAL_A.US,D,20240314,000000,17.9,18,17.75,17.76,29082,0
+WAL_A.US,D,20240315,000000,17.67,17.75,17.5064,17.67,20954,0
+WAL_A.US,D,20240318,000000,17.66,17.75,17.6095,17.69,5351,0
+WAL_A.US,D,20240319,000000,17.6,17.75,17.6,17.69,4164,0
+WAL_A.US,D,20240320,000000,17.69,17.95,17.55,17.93,35812,0
+WAL_A.US,D,20240321,000000,17.91,18.41,17.89,18.33,66497,0
+WAL_A.US,D,20240322,000000,18.4,18.4,18.06,18.23,11902,0
+WAL_A.US,D,20240325,000000,18.09,18.2,18.04,18.05,7216,0
+WAL_A.US,D,20240326,000000,18.06,18.13,18,18.05,92539,0
+WAL_A.US,D,20240327,000000,18,18.11,18,18.1,73820,0
+WAL_A.US,D,20240328,000000,18.24,18.45,18,18,50633,0
+WAL_A.US,D,20240401,000000,18,18.3,18,18.15,11419,0
+WAL_A.US,D,20240402,000000,18,18.44,17.88,18.1,8886,0
+WAL_A.US,D,20240403,000000,18.02,18.15,18,18.06,15019,0
+WAL_A.US,D,20240404,000000,18.1,18.15,17.95,18,194845,0
+WAL_A.US,D,20240405,000000,18,18.15,17.95,18.12,33062,0
+WAL_A.US,D,20240408,000000,18.03,18.11,17.99,17.99,1479,0
+WAL_A.US,D,20240409,000000,17.98,18.09,17.86,18.04,21774,0
+WAL_A.US,D,20240410,000000,17.7,18.01,17.37,17.37,54208,0
+WAL_A.US,D,20240411,000000,17.49,17.6151,17.21,17.32,16698,0
+WAL_A.US,D,20240412,000000,17.16,17.55,17.16,17.45,33008,0
+WAL_A.US,D,20240415,000000,17.49,17.5,17.35,17.43,19682,0
+WAL_A.US,D,20240416,000000,17.44,17.51,17.32,17.485,33789,0
+WAL_A.US,D,20240417,000000,17.5,17.85,17.45,17.55,121286,0
+WAL_A.US,D,20240418,000000,17.59,17.695,17.1,17.25,23239,0
+WAL_A.US,D,20240419,000000,17.54,17.78,17.4,17.74,14259,0
+WAL_A.US,D,20240422,000000,17.5209,17.79,17.5209,17.7199,6162,0
+WAL_A.US,D,20240423,000000,17.68,17.98,17.68,17.98,12989,0
+WAL_A.US,D,20240424,000000,17.98,17.98,17.72,17.79,7431,0
+WAL_A.US,D,20240425,000000,17.7002,17.7002,17.55,17.55,9312,0
+WAL_A.US,D,20240426,000000,17.61,17.7201,17.27,17.4,29518,0
+WAL_A.US,D,20240429,000000,17.7244,17.9699,17.5637,17.9699,4333,0
+WAL_A.US,D,20240430,000000,17.75,17.9,17.5162,17.9,27290,0
+WAL_A.US,D,20240501,000000,17.725,17.99,17.51,17.64,22876,0
+WAL_A.US,D,20240502,000000,17.9,17.9688,17.7101,17.9,3643,0
+WAL_A.US,D,20240503,000000,17.9,18.08,17.88,18,9163,0
+WAL_A.US,D,20240506,000000,17.85,18.47,17.7705,18,85117,0
+WAL_A.US,D,20240507,000000,17.97,18.29,17.97,18.1,12905,0
+WAL_A.US,D,20240508,000000,17.87,17.98,17.76,17.84,7393,0
+WAL_A.US,D,20240509,000000,17.78,18.2063,17.78,18,11458,0
+WAL_A.US,D,20240510,000000,17.88,18.12,17.88,18.12,6012,0
+WAL_A.US,D,20240513,000000,18.06,18.11,17.8297,17.94,20733,0
+WAL_A.US,D,20240514,000000,17.92,18.095,17.84,18.01,42600,0
+WAL_A.US,D,20240515,000000,18.09,18.15,18.09,18.15,12187,0
+WAL_A.US,D,20240516,000000,18,18.15,18,18.15,29499,0
+WAL_A.US,D,20240517,000000,18.12,18.23,18.12,18.2,27344,0
+WAL_A.US,D,20240520,000000,18.22,18.39,18.2,18.3,18600,0
+WAL_A.US,D,20240521,000000,18.34,18.415,18.29,18.4,34302,0
+WAL_A.US,D,20240522,000000,18.26,18.4099,18.21,18.27,21711,0
+WAL_A.US,D,20240523,000000,18.25,18.3,18.06,18.25,34536,0
+WAL_A.US,D,20240524,000000,18.34,18.34,18.2501,18.2782,5313,0
+WAL_A.US,D,20240528,000000,18.25,18.3499,18.25,18.31,31802,0
+WAL_A.US,D,20240529,000000,18.29,18.3,18,18.17,62462,0
+WAL_A.US,D,20240530,000000,18.25,18.2632,18.15,18.2433,20960,0
+WAL_A.US,D,20240531,000000,18.35,18.47,18.215,18.44,51108,0
+WAL_A.US,D,20240603,000000,18.25,18.41,18.25,18.4,18986,0
+WAL_A.US,D,20240604,000000,18.3401,18.4,18.3362,18.39,5214,0
+WAL_A.US,D,20240605,000000,18.31,18.35,18.2218,18.3,23950,0
+WAL_A.US,D,20240606,000000,18.33,18.4,18.26,18.26,24307,0
+WAL_A.US,D,20240607,000000,18.3,18.38,18.25,18.34,14216,0
+WAL_A.US,D,20240610,000000,18.4084,18.49,18.31,18.45,142111,0
+WAL_A.US,D,20240611,000000,18.35,18.4399,18.2001,18.28,21881,0
+WAL_A.US,D,20240612,000000,18.32,18.5,18.32,18.32,1077162,0
+WAL_A.US,D,20240613,000000,18.34,18.37,18.3051,18.37,4334,0
+WAL_A.US,D,20240614,000000,18.07,18.265,17.93,18.18,8237,0
+WAL_A.US,D,20240617,000000,18.11,18.23,18.1,18.2,10463,0
+WAL_A.US,D,20240618,000000,18.15,18.26,18.15,18.2,14630,0
+WAL_A.US,D,20240620,000000,18.25,18.25,18.2,18.21,16753,0
+WAL_A.US,D,20240621,000000,18.21,18.35,18.21,18.3085,3383,0
+WAL_A.US,D,20240624,000000,18.34,18.4,18.34,18.35,9343,0
+WAL_A.US,D,20240625,000000,18.4,18.4,18.32,18.36,4006,0
+WAL_A.US,D,20240626,000000,18.4,18.4,18.35,18.35,1907,0
+WAL_A.US,D,20240627,000000,18.375,18.4,18.26,18.3,30603,0
+WAL_A.US,D,20240628,000000,18.38,18.38,18.05,18.05,30790,0
+WAL_A.US,D,20240701,000000,18.375,18.5,18.32,18.44,24290,0
+WAL_A.US,D,20240702,000000,18.4,18.4,18.27,18.34,10992,0
+WAL_A.US,D,20240703,000000,18.4,18.4,18.38,18.4,7504,0
+WAL_A.US,D,20240705,000000,18.4,18.42,18.32,18.32,4485,0
+WAL_A.US,D,20240708,000000,18.32,18.33,18.02,18.02,37279,0
+WAL_A.US,D,20240709,000000,18.08,18.12,17.9601,18.03,14321,0
+WAL_A.US,D,20240710,000000,18.1636,18.24,18.01,18.24,28011,0
+WAL_A.US,D,20240711,000000,18.24,18.5,18.2,18.5,455647,0
+WAL_A.US,D,20240712,000000,18.5,19,18.5,19,74927,0
+WAL_A.US,D,20240715,000000,18.9999,19,18.9,18.96,7899,0
+WAL_A.US,D,20240716,000000,18.98,19,18.963,18.98,13583,0
+WAL_A.US,D,20240717,000000,18.97,18.99,18.91,18.99,4351,0
+WAL_A.US,D,20240718,000000,19,19.13,18.99,19.08,32838,0
+WAL_A.US,D,20240719,000000,18.9875,19.06,18.9201,19.055,9513,0
+WAL_A.US,D,20240722,000000,19.1,19.1916,19.1,19.1112,16189,0
+WAL_A.US,D,20240723,000000,19.25,19.4203,19.21,19.38,30766,0
+WAL_A.US,D,20240724,000000,19.48,19.59,19.34,19.4,41379,0
+WAL_A.US,D,20240725,000000,19.55,19.8,19.2303,19.51,13066,0
+WAL_A.US,D,20240726,000000,19.6348,19.8632,19.63,19.85,19582,0
+WAL_A.US,D,20240729,000000,19.83,19.83,19.595,19.64,2263,0
+WAL_A.US,D,20240730,000000,19.65,19.79,19.65,19.79,1684,0
+WAL_A.US,D,20240731,000000,20,20,19.64,19.84,12304,0
+WAL_A.US,D,20240801,000000,19.78,19.92,19.73,19.77,13276,0
+WAL_A.US,D,20240802,000000,19.7,19.9105,19.3,19.4,47156,0
+WAL_A.US,D,20240805,000000,19.18,19.18,18.9,19.08,18906,0
+WAL_A.US,D,20240806,000000,19.06,19.62,19.06,19.53,13905,0
+WAL_A.US,D,20240807,000000,19.32,19.75,19.32,19.75,3189,0
+WAL_A.US,D,20240808,000000,19.895,19.905,19.81,19.89,8892,0
+WAL_A.US,D,20240809,000000,19.9,19.9,19.28,19.48,9948,0
+WAL_A.US,D,20240812,000000,19.54,19.55,19.29,19.29,5263,0
+WAL_A.US,D,20240813,000000,19.32,19.4,19.29,19.4,7391,0
+WAL_A.US,D,20240814,000000,19.3,19.5,19.3,19.35,7442,0
+WAL_A.US,D,20240815,000000,19.3301,19.5,19.3301,19.47,12048,0
+WAL_A.US,D,20240816,000000,19.54,19.58,19.44,19.47,14800,0
+WAL_A.US,D,20240819,000000,19.4001,19.69,19.4001,19.5,331449,0
+WAL_A.US,D,20240820,000000,19.51,19.52,19.3964,19.5,36215,0
+WAL_A.US,D,20240821,000000,19.49,19.62,19.4,19.5,217839,0
+WAL_A.US,D,20240822,000000,19.5,19.605,19.49,19.58,6958,0
+WAL_A.US,D,20240823,000000,19.63,19.8,19.63,19.8,21272,0
+WAL_A.US,D,20240826,000000,19.88,19.9968,19.8,19.98,13983,0
+WAL_A.US,D,20240827,000000,19.98,20.01,19.95,19.96,16139,0
+WAL_A.US,D,20240828,000000,20.02,20.2,19.96,20.05,20384,0
+WAL_A.US,D,20240829,000000,20.04,20.2399,19.92,20,37571,0
+WAL_A.US,D,20240830,000000,20,20.3,19.95,20.14,40068,0
+WAL_A.US,D,20240903,000000,20.2,20.34,20.07,20.34,7320,0
+WAL_A.US,D,20240904,000000,20.34,20.73,20.25,20.7299,40631,0
+WAL_A.US,D,20240905,000000,20.65,21.23,20.6,21.1,41298,0
+WAL_A.US,D,20240906,000000,21.05,21.25,20.84,21.16,72541,0
+WAL_A.US,D,20240909,000000,20.97,21.07,20.88,21.05,20411,0
+WAL_A.US,D,20240910,000000,20.96,21.1,20.78,20.91,42000,0
+WAL_A.US,D,20240911,000000,20.81,21.14,20.81,21.04,10925,0
+WAL_A.US,D,20240912,000000,21.01,21.1,20.88,20.99,16032,0
+WAL_A.US,D,20240913,000000,20.75,21,20.61,21,6118,0
+WAL_A.US,D,20240916,000000,20.85,20.98,20.8201,20.95,8932,0
+WAL_A.US,D,20240917,000000,20.91,21.03,20.87,20.9999,13727,0
+WAL_A.US,D,20240918,000000,20.82,20.96,20.65,20.96,42494,0
+WAL_A.US,D,20240919,000000,20.94,20.9799,20.66,20.95,27495,0
+WAL_A.US,D,20240920,000000,20.88,21.11,20.85,20.98,59618,0
+WAL_A.US,D,20240923,000000,20.95,21.02,20.8,20.8,16570,0
+WAL_A.US,D,20240924,000000,20.81,20.9,20.72,20.88,22957,0
+WAL_A.US,D,20240925,000000,20.87,20.8899,20.6,20.6,13775,0
+WAL_A.US,D,20240926,000000,20.65,20.76,20.62,20.75,59410,0
+WAL_A.US,D,20240927,000000,20.79,20.8,20.56,20.64,39631,0
+WAL_A.US,D,20240930,000000,20.8797,20.8797,20.05,20.18,649005,0
+WAL_A.US,D,20241001,000000,20.27,20.49,20.22,20.23,563928,0
+WAL_A.US,D,20241002,000000,20.38,20.38,19.73,19.85,139697,0
+WAL_A.US,D,20241003,000000,19.85,20.03,19.7864,19.94,23739,0
+WAL_A.US,D,20241004,000000,19.89,19.92,19.59,19.8,61125,0
+WAL_A.US,D,20241007,000000,19.793,19.793,19.57,19.6,12656,0
+WAL_A.US,D,20241008,000000,19.66,19.85,19.6,19.85,15205,0
+WAL_A.US,D,20241009,000000,19.85,19.97,19.77,19.89,22627,0
+WAL_A.US,D,20241010,000000,19.88,19.94,19.75,19.94,27317,0
+WAL_A.US,D,20241011,000000,19.88,20.37,19.88,20.37,23528,0
+WAL_A.US,D,20241014,000000,20.2126,20.42,20.12,20.42,7486,0
+WAL_A.US,D,20241015,000000,20.48,20.53,20.1001,20.12,30130,0
+WAL_A.US,D,20241016,000000,20.25,20.66,20.2,20.66,16678,0
+WAL_A.US,D,20241017,000000,20.3477,20.81,20.17,20.8,35222,0
+WAL_A.US,D,20241018,000000,20.8,20.8699,20.71,20.77,28492,0
+WAL_A.US,D,20241021,000000,20.7,20.7,19.87,20.3,99553,0
+WAL_A.US,D,20241022,000000,20.31,20.57,20.12,20.45,21708,0
+WAL_A.US,D,20241023,000000,20.44,20.65,20.31,20.54,37468,0
+WAL_A.US,D,20241024,000000,20.54,20.7,20.52,20.7,4020,0
+WAL_A.US,D,20241025,000000,20.74,20.75,20.09,20.39,16093,0
+WAL_A.US,D,20241028,000000,20.67,20.67,20.42,20.5,7581,0
+WAL_A.US,D,20241029,000000,20.43,20.4472,20.0301,20.15,68312,0
+WAL_A.US,D,20241030,000000,20.15,20.33,20.1,20.29,22969,0
+WAL_A.US,D,20241031,000000,20.15,20.47,19.81,20.39,48172,0
+WAL_A.US,D,20241101,000000,20.38,20.47,19.99,19.99,28563,0
+WAL_A.US,D,20241104,000000,20.11,20.23,20.11,20.22,5477,0
+WAL_A.US,D,20241105,000000,20.29,20.67,20.29,20.64,5673,0
+WAL_A.US,D,20241106,000000,20.38,21.34,20.23,21.28,635370,0
+WAL_A.US,D,20241107,000000,21.24,21.84,21.19,21.65,201343,0
+WAL_A.US,D,20241108,000000,21.59,21.8,21.48,21.48,79360,0
+WAL_A.US,D,20241111,000000,21.4,21.4,21,21.06,16957,0
+WAL_A.US,D,20241112,000000,21.161411,21.37,21.13,21.26,45829,0
+WAL_A.US,D,20241113,000000,21.34,21.52,21.34,21.47,16154,0
+WAL_A.US,D,20241114,000000,21.48,21.61,21.47,21.52,7084,0
+WAL_A.US,D,20241115,000000,21.74,21.74,21.42,21.5,36724,0
+WAL_A.US,D,20241118,000000,21.45,21.71,21.37,21.7,10922,0
+WAL_A.US,D,20241119,000000,21.7463,21.7463,21.5016,21.68,9221,0
+WAL_A.US,D,20241120,000000,21.575,21.59,21.29,21.52,12449,0
+WAL_A.US,D,20241121,000000,21.5999,21.66,21.3,21.37,88073,0
+WAL_A.US,D,20241122,000000,21.41,21.5,21.37,21.44,35158,0
+WAL_A.US,D,20241125,000000,21.5,21.68,21.5,21.61,119697,0
+WAL_A.US,D,20241126,000000,21.56,21.72,21.505,21.64,47797,0
+WAL_A.US,D,20241127,000000,21.64,21.75,21.55,21.61,48746,0
+WAL_A.US,D,20241129,000000,21.75,21.98,21.51,21.95,39956,0
+WAL_A.US,D,20241202,000000,21.92,22.1,21.88,22.09,18082,0
+WAL_A.US,D,20241203,000000,22.01,22.3,21.96,22.22,24626,0
+WAL_A.US,D,20241204,000000,22.295,22.43,22.23,22.36,28108,0
+WAL_A.US,D,20241205,000000,22.335,22.43,21.92,22.12,34498,0
+WAL_A.US,D,20241206,000000,22.0614,22.2,22.0614,22.14,49764,0
+WAL_A.US,D,20241209,000000,22.16,22.19,22.07,22.19,10862,0
+WAL_A.US,D,20241210,000000,22.16,22.55,22.08,22.24,62723,0
+WAL_A.US,D,20241211,000000,22.14,22.14,21.95,22.05,10048,0
+WAL_A.US,D,20241212,000000,22.09,22.12,22.05,22.06,15465,0
+WAL_A.US,D,20241213,000000,22.12,22.15,22.05,22.1,18348,0
+WAL_A.US,D,20241216,000000,22.1175,22.24,22.1175,22.2,10938,0
+WAL_A.US,D,20241217,000000,22.15,22.27,21.97,22.08,93052,0
+WAL_A.US,D,20241218,000000,22.21,22.28,21.73,21.82,133603,0
+WAL_A.US,D,20241219,000000,21.855,21.93,21.6972,21.8499,22048,0
+WAL_A.US,D,20241220,000000,21.9269,22.0328,21.74,22,33045,0
+WAL_A.US,D,20241223,000000,22,22.04,21.65,22.01,30166,0
+WAL_A.US,D,20241224,000000,22.01,22.14,21.92,22.04,47671,0
+WAL_A.US,D,20241226,000000,22.1,22.19,22.04,22.09,21264,0
+WAL_A.US,D,20241227,000000,22.03,22.1,21.88,21.97,158319,0
+WAL_A.US,D,20241230,000000,21.83,22.39,21.83,22.23,29682,0
+WAL_A.US,D,20241231,000000,22.09,22.41,21.98,22.17,162750,0
+WAL_A.US,D,20250102,000000,22.23,22.46,22.1,22.16,65073,0
+WAL_A.US,D,20250103,000000,22.13,22.44,22.12,22.4,24559,0
+WAL_A.US,D,20250106,000000,22.302,22.38,22.19,22.3204,7535,0
+WAL_A.US,D,20250107,000000,22.39,22.4373,22.17,22.2,57925,0
+WAL_A.US,D,20250108,000000,22.14,22.3153,22.0855,22.0855,43893,0
+WAL_A.US,D,20250110,000000,22.23,22.23,21.74,21.74,74922,0
+WAL_A.US,D,20250113,000000,21.95,21.95,21.46,21.47,74364,0
+WAL_A.US,D,20250114,000000,21.7108,22.06,21.68,21.97,43663,0
+WAL_A.US,D,20250115,000000,22.11,22.38,21.9783,22.31,7729,0
+WAL_A.US,D,20250116,000000,22.34,22.53,22.0546,22.48,34615,0
+WAL_A.US,D,20250117,000000,22.61,22.64,22.24,22.42,26200,0
+WAL_A.US,D,20250121,000000,22.4,22.5,22.4,22.5,10840,0
+WAL_A.US,D,20250122,000000,22.45,22.5,22.31,22.4,5982,0
+WAL_A.US,D,20250123,000000,22.5,22.5,22.42,22.5,26012,0
+WAL_A.US,D,20250124,000000,22.5,22.83,22.5,22.62,133310,0
+WAL_A.US,D,20250127,000000,22.49,22.81,22.49,22.81,21891,0
+WAL_A.US,D,20250128,000000,22.57,22.81,22.57,22.81,9365,0
+WAL_A.US,D,20250129,000000,22.71,22.75,22.57,22.61,3623,0
+WAL_A.US,D,20250130,000000,22.48,22.74,22.48,22.73,26448,0
+WAL_A.US,D,20250131,000000,22.7,22.75,22.49,22.49,22143,0
+WAL_A.US,D,20250203,000000,22.29,22.68,22.25,22.5,11719,0
+WAL_A.US,D,20250204,000000,22.3872,22.55,22.315,22.53,13175,0
+WAL_A.US,D,20250205,000000,22.4683,22.63,22.38,22.41,23996,0
+WAL_A.US,D,20250206,000000,22.54,22.54,22.45,22.45,6448,0
+WAL_A.US,D,20250207,000000,22.49,22.5,22.36,22.36,11017,0
+WAL_A.US,D,20250210,000000,22.35,22.4846,22.32,22.4,9825,0
+WAL_A.US,D,20250211,000000,22.4,22.41,22.35,22.35,703,0
+WAL_A.US,D,20250212,000000,22.3,22.4278,22.175,22.42,10330,0
+WAL_A.US,D,20250213,000000,22.5,22.63,22.37,22.62,297114,0
+WAL_A.US,D,20250214,000000,22.68,22.9953,22.67,22.95,15560,0
+WAL_A.US,D,20250218,000000,22.86,22.86,22.77,22.8175,5812,0
+WAL_A.US,D,20250219,000000,22.85,22.85,22.6,22.82,14463,0
+WAL_A.US,D,20250220,000000,22.84,22.84,22.56,22.57,28501,0
+WAL_A.US,D,20250221,000000,22.57,22.57,22.28,22.45,16751,0
+WAL_A.US,D,20250224,000000,22.4667,22.5,22.41,22.41,5791,0
+WAL_A.US,D,20250225,000000,22.419723,22.5,22.39,22.5,14405,0
+WAL_A.US,D,20250226,000000,22.55,22.79,22.52,22.79,63092,0
+WAL_A.US,D,20250227,000000,22.77,22.8121,22.58,22.72,13624,0
+WAL_A.US,D,20250228,000000,22.645,22.75,22.6,22.75,9367,0
+WAL_A.US,D,20250303,000000,22.7456,22.7456,22.62,22.62,1650,0
+WAL_A.US,D,20250304,000000,22.65,22.65,22.45,22.53,7893,0
+WAL_A.US,D,20250305,000000,22.55,22.6,22.51,22.53,2478,0
+WAL_A.US,D,20250306,000000,22.55,22.595,22.5,22.54,3692,0
+WAL_A.US,D,20250307,000000,22.57,22.57,22.31,22.54,21440,0
+WAL_A.US,D,20250310,000000,22.35,22.4,22.22,22.3423,30745,0
+WAL_A.US,D,20250311,000000,22.35,22.35,22.2,22.3499,32453,0
+WAL_A.US,D,20250312,000000,22.39,22.4,22.3011,22.33,25621,0
+WAL_A.US,D,20250313,000000,22.3337,22.35,22.19,22.27,28200,0
+WAL_A.US,D,20250314,000000,22.15,22.2747,22.06,22.2,162769,0
+WAL_A.US,D,20250317,000000,22.25,22.37,22.25,22.37,95695,0
+WAL_A.US,D,20250318,000000,22.22,22.55,22.22,22.5,234845,0
+WAL_A.US,D,20250319,000000,22.55,22.6464,22.26,22.28,468171,0
+WAL_A.US,D,20250320,000000,22.301,22.35,22.14,22.26,33782,0
+WAL_A.US,D,20250321,000000,22.25,22.27,22.19,22.25,47610,0
+WAL_A.US,D,20250324,000000,21.38,22.415,21.38,22.35,41751,0
+WAL_A.US,D,20250325,000000,22.29,22.36,22.23,22.36,3535,0
+WAL_A.US,D,20250326,000000,22.36,22.36,22.16,22.25,4788,0
+WAL_A.US,D,20250327,000000,22.23,22.284,22.16,22.16,29054,0
+WAL_A.US,D,20250328,000000,22.01,22.34,22.01,22.12,10399,0
+WAL_A.US,D,20250331,000000,22.2317,22.2367,21.94,21.94,138736,0
+WAL_A.US,D,20250401,000000,22.06,22.22,22.0412,22.17,2643,0
+WAL_A.US,D,20250402,000000,21.96,22.22,21.87,22.22,22647,0
+WAL_A.US,D,20250403,000000,21.87,22.06,21.54,21.64,40832,0
+WAL_A.US,D,20250404,000000,21.49,21.49,21.04,21.44,59633,0
+WAL_A.US,D,20250407,000000,21.05,22.16,20.83,20.96,30116,0
+WAL_A.US,D,20250408,000000,21.5285,21.54,20.64,20.65,46386,0
+WAL_A.US,D,20250409,000000,20.67,21.33,20.5,21.25,40349,0
+WAL_A.US,D,20250410,000000,21.23,21.23,20.81,20.84,9889,0
+WAL_A.US,D,20250411,000000,20.7,20.85,20.5724,20.71,21418,0
+WAL_A.US,D,20250414,000000,20.95,21.17,20.81,20.97,31054,0
+WAL_A.US,D,20250415,000000,21.06,21.06,20.85,20.86,31436,0
+WAL_A.US,D,20250416,000000,20.78,21,20.78,21,8294,0
+WAL_A.US,D,20250417,000000,21,21.1,20.85,20.85,30707,0
+WAL_A.US,D,20250421,000000,20.78,20.83,20.6901,20.76,13208,0
+WAL_A.US,D,20250422,000000,20.7499,20.83,20.7,20.78,36024,0
+WAL_A.US,D,20250423,000000,20.83,21.11,20.75,20.93,215598,0
+WAL_A.US,D,20250424,000000,20.93,21,20.74,20.89,38064,0
+WAL_A.US,D,20250425,000000,20.86,20.95,20.79,20.905,31665,0
+WAL_A.US,D,20250428,000000,20.86,20.91,20.7163,20.9,18419,0
+WAL_A.US,D,20250429,000000,20.89,20.9,20.75,20.85,27999,0
+WAL_A.US,D,20250430,000000,20.75,20.8,20.64,20.8,51112,0
+WAL_A.US,D,20250501,000000,20.7208,20.8,20.71,20.75,14280,0
+WAL_A.US,D,20250502,000000,20.77,20.97,20.75,20.9,78764,0
+WAL_A.US,D,20250505,000000,20.7698,20.9,20.75,20.85,21362,0
+WAL_A.US,D,20250506,000000,20.89,20.9,20.75,20.83,14876,0
+WAL_A.US,D,20250507,000000,21.03,21.1031,20.78,20.86,6819,0
+WAL_A.US,D,20250508,000000,20.85,20.89,20.7,20.74,46280,0
+WAL_A.US,D,20250509,000000,20.78,20.9299,20.75,20.83,17467,0
+WAL_A.US,D,20250512,000000,21,21.075,20.9,21.01,11254,0
+WAL_A.US,D,20250513,000000,21.03,21.4,21.03,21.15,83105,0
+WAL_A.US,D,20250514,000000,21.25,21.26,21.16,21.16,29933,0
+WAL_A.US,D,20250515,000000,22,22,21.2,21.4,16632,0
+WAL_A.US,D,20250516,000000,21.48,21.5532,21.36,21.53,13309,0
+WAL_A.US,D,20250519,000000,21.75,21.75,21.54,21.61,11304,0
+WAL_A.US,D,20250520,000000,21.65,21.74,21.6,21.67,10114,0
+WAL_A.US,D,20250521,000000,21.5734,21.5734,21.29,21.5,13583,0
+WAL_A.US,D,20250522,000000,20.8096,21.52,20.8096,21.5,9756,0
+WAL_A.US,D,20250523,000000,21.4076,21.68,21.4076,21.68,4159,0
+WAL_A.US,D,20250527,000000,21.67,22.14,21.67,22.14,24048,0
+WAL_A.US,D,20250528,000000,22.04,22.14,22.0143,22.06,9424,0
+WAL_A.US,D,20250529,000000,22.17,22.36,22.09,22.1301,10986,0
+WAL_A.US,D,20250530,000000,22.24,22.5,22.22,22.45,86353,0
+WAL_A.US,D,20250602,000000,22.32,22.3825,22.21,22.33,7233,0
+WAL_A.US,D,20250603,000000,22.4,22.45,22.3,22.33,34828,0
+WAL_A.US,D,20250604,000000,22.32,22.32,22.23,22.23,8586,0
+WAL_A.US,D,20250605,000000,22.2821,22.33,22.2,22.22,5713,0
+WAL_A.US,D,20250606,000000,22.18,22.33,22.18,22.19,7539,0
+WAL_A.US,D,20250609,000000,22.17,22.2,22.07,22.15,6777,0
+WAL_A.US,D,20250610,000000,22.25,22.36,22.21,22.27,12383,0
+WAL_A.US,D,20250611,000000,22.15,22.645,22.15,22.33,34472,0
+WAL_A.US,D,20250612,000000,22.405,22.48,22.15,22.26,30370,0
+WAL_A.US,D,20250613,000000,21.81,22.14,21.81,21.91,209020,0
+WAL_A.US,D,20250616,000000,22.0635,22.1815,22,22.09,16547,0
+WAL_A.US,D,20250617,000000,22.24,22.24,22.05,22.05,12857,0
+WAL_A.US,D,20250618,000000,22.1927,22.1927,22.1927,22.1927,772,0
+WAL_A.US,D,20250620,000000,22.1825,22.25,22.07,22.08,8667,0
+WAL_A.US,D,20250623,000000,22.09,22.47,22.06,22.0801,24673,0
+WAL_A.US,D,20250624,000000,22.08,22.16,22.04,22.05,61037,0
+WAL_A.US,D,20250625,000000,22.2775,22.36,21.97,22.035,36442,0
+WAL_A.US,D,20250626,000000,22.355,22.42,22.05,22.0547,36995,0
+WAL_A.US,D,20250627,000000,22.0384,22.1195,21.89,21.97,56891,0
+WAL_A.US,D,20250630,000000,22.167,22.1772,21.76,21.82,205254,0
+WAL_A.US,D,20250701,000000,22.065,22.1225,21.83,22.01,25304,0
+WAL_A.US,D,20250702,000000,22.05,22.6886,22,22.21,32755,0
+WAL_A.US,D,20250703,000000,22.348,22.518,22.3,22.39,21460,0
+WAL_A.US,D,20250707,000000,22.27,22.38,22.09,22.2501,17174,0
+WAL_A.US,D,20250708,000000,22.2076,22.5,22.1,22.394,41903,0
+WAL_A.US,D,20250709,000000,22.51,22.6,22.3,22.3,32742,0
+WAL_A.US,D,20250710,000000,22.38,22.38,22.34,22.34,2688,0
+WAL_A.US,D,20250711,000000,22.41,22.41,22.12,22.32,6982,0
+WAL_A.US,D,20250714,000000,22.2,22.2,22.12,22.14,52526,0
+WAL_A.US,D,20250715,000000,22.17,22.17,22.13,22.16,12211,0
+WAL_A.US,D,20250716,000000,22.14,22.2,22.03,22.15,20261,0
+WAL_A.US,D,20250717,000000,22.1268,22.37,22.09,22.34,30992,0
+WAL_A.US,D,20250718,000000,22.2845,22.35,22.22,22.2667,10632,0
+WAL_A.US,D,20250721,000000,22.52,22.52,22.16,22.26,2263,0
+WAL_A.US,D,20250722,000000,22.2042,22.31,22.2,22.31,2320,0
+WAL_A.US,D,20250723,000000,22.4,22.4,22.24,22.24,4001,0
+WAL_A.US,D,20250724,000000,22.25,22.25,22.2,22.22,4457,0
+WAL_A.US,D,20250725,000000,22.25,22.38,22.16,22.3,29655,0
+WAL_A.US,D,20250728,000000,22.16,22.34,22.16,22.21,4875,0
+WAL_A.US,D,20250729,000000,22.3,22.3,22.25,22.3,24123,0
+WAL_A.US,D,20250730,000000,22.3,22.4199,22.21,22.29,20943,0
+WAL_A.US,D,20250731,000000,22.32,22.42,22.24,22.34,73743,0
+WAL_A.US,D,20250801,000000,22.35,22.35,22.2761,22.3026,2102,0
+WAL_A.US,D,20250804,000000,22.29,22.53,22.29,22.47,17600,0
+WAL_A.US,D,20250805,000000,22.367,22.56,22.3601,22.56,27701,0
+WAL_A.US,D,20250806,000000,22.487,22.67,22.487,22.56,6792,0
+WAL_A.US,D,20250807,000000,22.63,22.69,22.535,22.5816,11774,0
+WAL_A.US,D,20250808,000000,22.45,22.5767,22.45,22.52,5344,0
+WAL_A.US,D,20250811,000000,22.42,22.6,22.42,22.55,14834,0
+WAL_A.US,D,20250812,000000,22.59,22.69,22.481,22.62,19780,0
+WAL_A.US,D,20250813,000000,22.605,22.6951,22.5765,22.66,117421,0
+WAL_A.US,D,20250814,000000,22.6088,22.6949,22.6,22.6559,4352,0
+WAL_A.US,D,20250815,000000,22.66,22.69,22.62,22.63,2574,0
+WAL_A.US,D,20250818,000000,22.7,22.74,22.61,22.62,8038,0
+WAL_A.US,D,20250819,000000,22.68,22.75,22.621,22.74,20613,0
+WAL_A.US,D,20250820,000000,22.7275,22.75,22.71,22.75,6862,0
+WAL_A.US,D,20250821,000000,22.685,22.7323,22.685,22.73,6868,0
+WAL_A.US,D,20250822,000000,25,25,22.81,22.81,4906,0
+WAL_A.US,D,20250825,000000,22.81,22.84,22.75,22.805,7065,0
+WAL_A.US,D,20250826,000000,22.85,22.855,22.82,22.85,12005,0
+WAL_A.US,D,20250827,000000,22.85,22.95,22.85,22.89,13709,0
+WAL_A.US,D,20250828,000000,22.905,22.905,22.88,22.88,8283,0
+WAL_A.US,D,20250829,000000,22.88,22.9,22.72,22.77,75776,0
+WAL_A.US,D,20250902,000000,22.7,22.88,22.7,22.77,10381,0
+WAL_A.US,D,20250903,000000,22.746,22.77,22.66,22.66,8244,0
+WAL_A.US,D,20250904,000000,22.77,22.78,22.6,22.65,55634,0
+WAL_A.US,D,20250905,000000,22.75,22.75,22.65,22.67,350383,0
+WAL_A.US,D,20250908,000000,22.7,22.75,22.63,22.69,252425,0
+WAL_A.US,D,20250909,000000,22.75,22.77,22.6784,22.7,39469,0
+WAL_A.US,D,20250910,000000,22.75,22.98,22.66,22.88,60579,0
+WAL_A.US,D,20250911,000000,22.95,23.213,22.9,22.98,54120,0
+WAL_A.US,D,20250912,000000,22.8329,23,22.822,22.9,13828,0
+WAL_A.US,D,20250915,000000,22.99,23,22.7364,22.75,59874,0
+WAL_A.US,D,20250916,000000,22.81,23,22.73,22.78,34827,0
+WAL_A.US,D,20250917,000000,22.95,22.95,22.7171,22.82,14124,0
+WAL_A.US,D,20250918,000000,22.91,22.9219,22.72,22.78,27202,0
+WAL_A.US,D,20250919,000000,22.8137,22.88,22.755,22.8,13183,0
+WAL_A.US,D,20250922,000000,22.81,22.95,22.8,22.88,9146,0
+WAL_A.US,D,20250923,000000,22.9,22.985,22.77,22.85,6766,0
+WAL_A.US,D,20250924,000000,22.81,22.8903,22.55,22.55,33225,0
+WAL_A.US,D,20250925,000000,22.65,22.65,22.45,22.52,50560,0
+WAL_A.US,D,20250926,000000,22.6,22.6936,22.6,22.69,55647,0
+WAL_A.US,D,20250929,000000,22.8243,22.89,22.55,22.74,11004,0
+WAL_A.US,D,20250930,000000,22.7364,22.75,22.51,22.65,38925,0
+WAL_A.US,D,20251001,000000,22.65,22.75,22.54,22.69,16663,0
+WAL_A.US,D,20251002,000000,22.686,22.686,22.45,22.48,49694,0
+WAL_A.US,D,20251003,000000,22.57,22.6384,22.33,22.33,63650,0
+WAL_A.US,D,20251006,000000,22.5,22.59,22.3,22.33,26420,0
+WAL_A.US,D,20251007,000000,22.4908,22.52,22.28,22.456,12106,0
+WAL_A.US,D,20251008,000000,22.525,22.525,22.05,22.07,81476,0
+WAL_A.US,D,20251009,000000,21.9,22.25,21.695,21.75,284677,0
+WAL_A.US,D,20251010,000000,21.975,21.985,21.45,21.45,502938,0
+WAL_A.US,D,20251013,000000,21.74,21.7595,21.15,21.65,112673,0
+WAL_A.US,D,20251014,000000,21.55,21.55,21.05,21.29,275628,0
+WAL_A.US,D,20251015,000000,21.39,21.69,21.32,21.445,93012,0
+WAL_A.US,D,20251016,000000,21.4488,21.4872,20.59,20.83,293788,0
+WAL_A.US,D,20251017,000000,21.07,21.66,20.95,21.38,323037,0
+WAL_A.US,D,20251020,000000,21.5,21.7399,21.43,21.55,33625,0
+WAL_A.US,D,20251021,000000,21.59,21.8296,21.55,21.61,26172,0
+WAL_A.US,D,20251022,000000,21.695,21.74,21.55,21.63,46692,0
+WAL_A.US,D,20251023,000000,21.6,21.7,21.25,21.61,101670,0
+WAL_A.US,D,20251024,000000,21.54,21.68,21.4121,21.65,22383,0
+WAL_A.US,D,20251027,000000,21.69,21.74,21.42,21.5,27221,0
+WAL_A.US,D,20251028,000000,21.64,21.64,20.9,21.05,117796,0
+WAL_A.US,D,20251029,000000,21.2,21.2286,20.88,21.1,237971,0
+WAL_A.US,D,20251030,000000,21.1,21.22,21,21.1,123274,0
+WAL_A.US,D,20251031,000000,21.15,21.25,20.88,21.17,824679,0
+WAL_A.US,D,20251103,000000,21.5,21.55,21.26,21.37,89232,0
+WAL_A.US,D,20251104,000000,21.18,21.35,21.15,21.2,92176,0
+WAL_A.US,D,20251105,000000,21.2,21.45,21.2,21.36,75452,0
+WAL_A.US,D,20251106,000000,21.4315,21.55,21.36,21.45,83882,0
+WAL_A.US,D,20251107,000000,21.393,21.567,21.31,21.46,35340,0
+WAL_A.US,D,20251110,000000,21.55,21.6,21.4,21.52,18076,0
+WAL_A.US,D,20251111,000000,21.54,21.57,21.494,21.5,40422,0
+WAL_A.US,D,20251112,000000,21.55,21.5899,21.4924,21.56,88485,0
+WAL_A.US,D,20251113,000000,21.51,21.59,21.49,21.59,40589,0
+WAL_A.US,D,20251114,000000,21.52,21.7,21.5,21.52,57986,0
+WAL_A.US,D,20251117,000000,21.57,21.6899,21.37,21.44,69972,0
+WAL_A.US,D,20251118,000000,21.5198,21.58,21.3608,21.4,9449,0
+WAL_A.US,D,20251119,000000,21.45,21.62,21.4,21.45,199718,0
+WAL_A.US,D,20251120,000000,21.59,21.87,21.57,21.65,78859,0
+WAL_A.US,D,20251121,000000,21.76,22.1126,21.75,22.09,76406,0
+WAL_A.US,D,20251124,000000,22.22,22.3226,22.15,22.19,26978,0
+WAL_A.US,D,20251125,000000,22.22,22.425,22.1791,22.23,11227,0
+WAL_A.US,D,20251126,000000,22.149,22.36,22.149,22.27,72102,0
+WAL_A.US,D,20251128,000000,22.31,22.31,22.13,22.15,4619,0
+WAL_A.US,D,20251201,000000,22.15,22.3499,22.1,22.25,8382,0
+WAL_A.US,D,20251202,000000,22.3175,22.37,22.25,22.33,13052,0
+WAL_A.US,D,20251203,000000,22.3894,22.49,22.34,22.49,15065,0
+WAL_A.US,D,20251204,000000,22.425,22.48,22.3301,22.41,11262,0
+WAL_A.US,D,20251205,000000,22.41,22.53,22.33,22.53,8950,0
+WAL_A.US,D,20251208,000000,22.3,22.61,22.3,22.6,16113,0
+WAL_A.US,D,20251209,000000,22.6453,22.83,22.5385,22.83,16587,0
+WAL_A.US,D,20251210,000000,22.89,22.93,22.7001,22.93,8751,0
+WAL_A.US,D,20251211,000000,22.85,23.01,22.84,23.01,27270,0
+WAL_A.US,D,20251212,000000,23,23.0623,22.71,22.86,30162,0
+WAL_A.US,D,20251215,000000,22.75,22.92,22.35,22.76,17958,0
+WAL_A.US,D,20251216,000000,22.8,22.93,22.77,22.77,8976,0
+WAL_A.US,D,20251217,000000,22.882,22.99,22.7376,22.9599,18309,0
+WAL_A.US,D,20251218,000000,22.97,22.99,22.84,22.865,22201,0
+WAL_A.US,D,20251219,000000,22.85,23,22.76,22.76,42963,0
+WAL_A.US,D,20251222,000000,22.805,22.86,22.76,22.76,11082,0
+WAL_A.US,D,20251223,000000,22.75,22.8999,22.75,22.82,16108,0
+WAL_A.US,D,20251224,000000,22.76,22.8,22.755,22.755,14995,0
+WAL_A.US,D,20251226,000000,22.828,22.9999,22.75,22.76,21974,0
+WAL_A.US,D,20251229,000000,22.99,22.99,22.74,22.85,4063,0
+WAL_A.US,D,20251230,000000,22.8999,22.8999,22.74,22.8,71110,0
+WAL_A.US,D,20251231,000000,22.91,22.91,22.528,22.68,38148,0
+WAL_A.US,D,20260102,000000,22.6611,22.73,22.4501,22.64,15925,0
+WAL_A.US,D,20260105,000000,22.7,22.8599,22.6,22.64,9147,0
+WAL_A.US,D,20260106,000000,22.59,22.59,22.48,22.48,9316,0
+WAL_A.US,D,20260107,000000,22.6552,22.6552,22.475,22.48,9853,0
+WAL_A.US,D,20260108,000000,22.5216,22.59,22.43,22.43,19311,0
+WAL_A.US,D,20260109,000000,22.5,22.65,22.42,22.52,32395,0
+WAL_A.US,D,20260112,000000,22.5,22.67,22.49,22.61,56234,0
+WAL_A.US,D,20260113,000000,22.59,22.63,22.55,22.6,50193,0
+WAL_A.US,D,20260114,000000,22.57,22.68,22.51,22.53,16325,0
+WAL_A.US,D,20260115,000000,22.6,22.7172,22.58,22.58,38485,0
+WAL_A.US,D,20260116,000000,22.7,22.75,22.57,22.57,32715,0
+WAL_A.US,D,20260120,000000,22.56,22.56,22.42,22.43,17824,0
+WAL_A.US,D,20260121,000000,22.5,22.6,22.43,22.6,24022,0
+WAL_A.US,D,20260122,000000,22.585,22.72,22.55,22.6,8415,0
+WAL_A.US,D,20260123,000000,22.69,23,22.69,22.91,43066,0
+WAL_A.US,D,20260126,000000,22.93,23,22.86,22.9,10890,0
+WAL_A.US,D,20260127,000000,22.9,23.34,22.9,23.09,62937,0
+WAL_A.US,D,20260128,000000,23.35,23.45,23.09,23.37,43749,0
+WAL_A.US,D,20260129,000000,23.34,23.8,23.295,23.465,28385,0
+WAL_A.US,D,20260130,000000,23.5,23.58,23.15,23.18,54414,0
+WAL_A.US,D,20260202,000000,23.2631,23.47,23.2,23.47,17815,0
+WAL_A.US,D,20260203,000000,23.455,23.56,23.2891,23.35,9997,0
+WAL_A.US,D,20260204,000000,23.4551,23.4551,23.31,23.37,41810,0
+WAL_A.US,D,20260205,000000,23.4,23.5,23.31,23.375,67918,0
+WAL_A.US,D,20260206,000000,23.22,23.57,23.21,23.39,57003,0
+WAL_A.US,D,20260209,000000,23.38,23.42,23.31,23.355,41984,0
+WAL_A.US,D,20260210,000000,23.34,23.4,23.3399,23.4,10920,0
+WAL_A.US,D,20260211,000000,23.3782,23.46,23.36,23.38,49071,0
+WAL_A.US,D,20260212,000000,23.4,23.4,23.34,23.4,30724,0
+WAL_A.US,D,20260213,000000,23.4,23.51,23.37,23.37,44243,0
+WAL_A.US,D,20260217,000000,23.4,23.4,23.38,23.4,19679,0
+WAL_A.US,D,20260218,000000,23.36,23.56,23.36,23.37,71500,0
diff --git a/daily/us/nyse stocks/2/war.us.txt b/daily/us/nyse stocks/2/war.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..261945d7549a7e464aa3a030fd34abccc5ca3fe6
--- /dev/null
+++ b/daily/us/nyse stocks/2/war.us.txt	
@@ -0,0 +1,281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAR.US,D,20250103,000000,20.5,20.5,19.9744,20.2343,7692,0
+WAR.US,D,20250106,000000,20.405,20.68,20.405,20.505,9865,0
+WAR.US,D,20250107,000000,20.65,20.65,20.245,20.2974,33602,0
+WAR.US,D,20250108,000000,20.24,20.34,20.2099,20.3374,4298,0
+WAR.US,D,20250110,000000,20.11,20.23,20.1,20.1542,32379,0
+WAR.US,D,20250113,000000,19.89,20.5,19.8,20.0779,5130,0
+WAR.US,D,20250114,000000,20.2,20.249,20.2,20.2109,4464,0
+WAR.US,D,20250115,000000,20.54,20.66,20.51,20.6251,2989,0
+WAR.US,D,20250116,000000,20.75,20.97,20.75,20.7871,3176,0
+WAR.US,D,20250117,000000,20.95,21,20.9297,20.9297,54333,0
+WAR.US,D,20250121,000000,21.18,21.41,21.18,21.395,7842,0
+WAR.US,D,20250122,000000,21.64,21.74,21.615,21.675,10512,0
+WAR.US,D,20250123,000000,21.509,21.509,21.424,21.46,2791,0
+WAR.US,D,20250124,000000,21.38,21.38,21.139,21.1478,3488,0
+WAR.US,D,20250127,000000,20.405,20.95,20.04,20.1358,16228,0
+WAR.US,D,20250128,000000,20.15,20.1637,20.1398,20.1441,3009,0
+WAR.US,D,20250129,000000,20.24,20.2462,20.08,20.165,2490,0
+WAR.US,D,20250130,000000,20.37,20.4071,20.3,20.4071,1825,0
+WAR.US,D,20250131,000000,20.57,20.65,20.3452,20.3452,2517,0
+WAR.US,D,20250203,000000,19.93,20.3,19.89,20.1415,3924,0
+WAR.US,D,20250204,000000,20.34,20.3986,20.31,20.3986,2500,0
+WAR.US,D,20250205,000000,20.45,20.65,20.4284,20.6484,3107,0
+WAR.US,D,20250206,000000,20.2795,20.38,20.22,20.34,4462,0
+WAR.US,D,20250207,000000,20.51,20.51,20.245,20.2949,1051,0
+WAR.US,D,20250210,000000,20.43,20.48,20.43,20.4645,633,0
+WAR.US,D,20250212,000000,20.17,20.2,20.1159,20.1468,961,0
+WAR.US,D,20250213,000000,20.1516,20.1516,20.0897,20.1005,1251,0
+WAR.US,D,20250214,000000,20.15,20.15,20.0399,20.115,1081,0
+WAR.US,D,20250218,000000,20.64,20.64,20.4,20.5475,3925,0
+WAR.US,D,20250219,000000,20.445,20.47,20.44,20.4651,2104,0
+WAR.US,D,20250220,000000,20.305,20.305,20.12,20.2901,2073,0
+WAR.US,D,20250221,000000,20.11,20.11,19.8958,19.8958,652,0
+WAR.US,D,20250224,000000,19.9494,19.95,19.9,19.91,5570,0
+WAR.US,D,20250225,000000,19.83,20.34,19.64,19.7949,3134,0
+WAR.US,D,20250226,000000,20,20.1901,19.8,20.007,4903,0
+WAR.US,D,20250227,000000,19.955,19.955,19.4708,19.4708,2838,0
+WAR.US,D,20250228,000000,19.485,19.5507,19.4499,19.5427,3243,0
+WAR.US,D,20250303,000000,20.2,20.47,19.6234,19.6234,3331,0
+WAR.US,D,20250304,000000,19.46,19.9216,19.45,19.7991,4511,0
+WAR.US,D,20250305,000000,20.11,20.2724,20.085,20.2724,2640,0
+WAR.US,D,20250306,000000,20.076,20.87,19.874,19.8808,2564,0
+WAR.US,D,20250307,000000,19.61,20.0626,19.61,20.0626,2036,0
+WAR.US,D,20250310,000000,19.74,20.21,19.35,19.5105,3711,0
+WAR.US,D,20250311,000000,19.5126,19.575,19.35,19.5213,884,0
+WAR.US,D,20250312,000000,19.6599,19.84,19.6599,19.7681,3441,0
+WAR.US,D,20250313,000000,19.67,20.25,19.595,19.6439,5402,0
+WAR.US,D,20250314,000000,19.97,20.2716,19.73,20.2716,5779,0
+WAR.US,D,20250317,000000,20.35,21.05,20.35,20.57,9613,0
+WAR.US,D,20250318,000000,20.36,20.46,20.36,20.4253,4771,0
+WAR.US,D,20250319,000000,20.37,20.55,20.3601,20.4104,2861,0
+WAR.US,D,20250320,000000,20.09,20.19,20.02,20.0313,2325,0
+WAR.US,D,20250321,000000,19.7455,20,19.7455,19.8248,668,0
+WAR.US,D,20250324,000000,20.1518,20.231,20.13,20.231,3276,0
+WAR.US,D,20250325,000000,20.25,22.25,20.195,20.2287,2602,0
+WAR.US,D,20250326,000000,20.23,20.23,19.983,20.0424,497,0
+WAR.US,D,20250327,000000,19.86,19.9412,19.781,19.8936,2291,0
+WAR.US,D,20250328,000000,19.59,19.59,19.43,19.4553,3440,0
+WAR.US,D,20250331,000000,19.2199,19.4059,19.2199,19.4059,493,0
+WAR.US,D,20250401,000000,19.4172,19.73,19.25,19.6071,51717,0
+WAR.US,D,20250402,000000,19.77,19.99,19.77,19.8939,3795,0
+WAR.US,D,20250403,000000,19.36,19.4,18.97,18.97,9734,0
+WAR.US,D,20250404,000000,18.33,18.33,17.595,17.6319,2392,0
+WAR.US,D,20250407,000000,17.468,17.84,17,17.5377,1753,0
+WAR.US,D,20250408,000000,18.32,18.32,17.3408,17.5285,960,0
+WAR.US,D,20250409,000000,17.66,19.1489,17.66,19.1489,1286,0
+WAR.US,D,20250410,000000,18.7,19.23,18.49,18.6274,2352,0
+WAR.US,D,20250411,000000,18.6264,19.0064,18.6264,19.0064,983,0
+WAR.US,D,20250414,000000,19.2625,19.4,19.22,19.307,4116,0
+WAR.US,D,20250415,000000,19.57,19.63,19.5397,19.5397,773,0
+WAR.US,D,20250416,000000,19.45,19.45,19.16,19.2007,862,0
+WAR.US,D,20250417,000000,19.31,19.58,19.285,19.3801,2409,0
+WAR.US,D,20250421,000000,18.845,18.8981,18.78,18.8981,1275,0
+WAR.US,D,20250422,000000,19.1,19.19,19.0725,19.1064,1245,0
+WAR.US,D,20250423,000000,19.54,19.54,19.2729,19.2729,4158,0
+WAR.US,D,20250424,000000,19.73,19.87,19.705,19.87,2372,0
+WAR.US,D,20250425,000000,19.88,20.08,19.88,20.047,2205,0
+WAR.US,D,20250428,000000,19.99,20.09,19.855,20.0801,668,0
+WAR.US,D,20250429,000000,19.98,20.105,19.97,20.105,4876,0
+WAR.US,D,20250430,000000,20.12,20.2946,20.09,20.2946,1342,0
+WAR.US,D,20250501,000000,20.21,20.35,20.209,20.209,358,0
+WAR.US,D,20250502,000000,20.53,20.685,20.53,20.685,2281,0
+WAR.US,D,20250505,000000,20.77,20.84,20.7169,20.7169,13764,0
+WAR.US,D,20250506,000000,20.62,20.6845,20.54,20.6845,1528,0
+WAR.US,D,20250507,000000,20.81,20.81,20.69,20.7902,2086,0
+WAR.US,D,20250508,000000,20.95,21.32,20.95,21.315,1635,0
+WAR.US,D,20250509,000000,21.2,21.78,21.0599,21.085,17363,0
+WAR.US,D,20250512,000000,21.13,21.36,21.13,21.3583,3987,0
+WAR.US,D,20250513,000000,21.4912,21.67,21.49,21.617,5490,0
+WAR.US,D,20250514,000000,21.61,22.13,21.47,21.5223,1388,0
+WAR.US,D,20250515,000000,21.67,21.78,21.67,21.7732,942,0
+WAR.US,D,20250516,000000,21.72,22,21.67,21.7341,10833,0
+WAR.US,D,20250519,000000,21.6,21.96,21.6,21.9518,18475,0
+WAR.US,D,20250520,000000,21.84,22.04,21.84,22.04,1492,0
+WAR.US,D,20250521,000000,22.09,22.1625,21.7201,21.756,6401,0
+WAR.US,D,20250522,000000,21.854,22.34,21.83,21.895,3361,0
+WAR.US,D,20250523,000000,21.8,21.86,21.54,21.755,5429,0
+WAR.US,D,20250527,000000,22.46,22.46,22.4181,22.4181,2936,0
+WAR.US,D,20250528,000000,22.61,22.61,22.3835,22.3835,2299,0
+WAR.US,D,20250529,000000,22.27,22.4,22.27,22.3739,1156,0
+WAR.US,D,20250530,000000,22.27,22.66,22.21,22.3621,5421,0
+WAR.US,D,20250602,000000,22.68,22.74,22.49,22.7297,7238,0
+WAR.US,D,20250603,000000,22.51,23.12,22.25,23.0513,64777,0
+WAR.US,D,20250604,000000,23.05,23.14,23.05,23.0638,2451,0
+WAR.US,D,20250605,000000,23.415,23.45,23.26,23.3261,5122,0
+WAR.US,D,20250606,000000,23.27,23.33,23.195,23.2738,4010,0
+WAR.US,D,20250609,000000,23.34,23.45,23.32,23.3581,15371,0
+WAR.US,D,20250610,000000,23.3,23.6,22.92,22.9614,31192,0
+WAR.US,D,20250611,000000,23.09,23.2134,23.01,23.0927,6228,0
+WAR.US,D,20250612,000000,23.16,23.228,23.11,23.1901,4386,0
+WAR.US,D,20250613,000000,23.11,23.34,22.8903,22.8903,20723,0
+WAR.US,D,20250616,000000,23.09,23.33,23.06,23.1,13705,0
+WAR.US,D,20250617,000000,23.025,23.21,23,23.0019,19721,0
+WAR.US,D,20250618,000000,23.07,23.16,22.95,22.9715,18830,0
+WAR.US,D,20250620,000000,23.14,23.22,22.78,22.8023,25080,0
+WAR.US,D,20250623,000000,22.715,23.04,22.715,23.0379,20349,0
+WAR.US,D,20250624,000000,23.03,23.28,23,23.26,16924,0
+WAR.US,D,20250625,000000,23.48,23.52,23.42,23.5,9640,0
+WAR.US,D,20250626,000000,23.72,24.05,23.69,24.03,26944,0
+WAR.US,D,20250627,000000,23.922,24.03,23.719,23.8341,28473,0
+WAR.US,D,20250630,000000,24.01,24.27,24.01,24.27,8934,0
+WAR.US,D,20250701,000000,24.04,24.12,23.8,24.0761,11292,0
+WAR.US,D,20250702,000000,23.85,24.21,23.83,24.21,4954,0
+WAR.US,D,20250703,000000,24.29,24.41,24.26,24.3231,3887,0
+WAR.US,D,20250707,000000,24.195,24.25,23.95,23.9613,5202,0
+WAR.US,D,20250708,000000,24.2,24.3,24.16,24.24,8771,0
+WAR.US,D,20250709,000000,24.31,24.31,24.1167,24.2192,6013,0
+WAR.US,D,20250710,000000,24.1,24.29,23.99,23.99,11939,0
+WAR.US,D,20250711,000000,24.03,24.0335,23.8262,23.8262,7762,0
+WAR.US,D,20250714,000000,23.595,23.79,23.52,23.66,20164,0
+WAR.US,D,20250715,000000,23.8471,23.89,23.665,23.6949,11593,0
+WAR.US,D,20250716,000000,23.69,23.8699,23.53,23.8506,10610,0
+WAR.US,D,20250717,000000,23.77,24.02,23.76,23.935,19410,0
+WAR.US,D,20250718,000000,24.018,24.07,23.895,23.9338,16364,0
+WAR.US,D,20250721,000000,24.07,24.14,23.94,23.9407,12379,0
+WAR.US,D,20250722,000000,23.5,23.82,23.4,23.58,42624,0
+WAR.US,D,20250723,000000,23.74,23.9392,23.72,23.9392,4583,0
+WAR.US,D,20250724,000000,24.05,24.05,23.875,23.9245,6939,0
+WAR.US,D,20250725,000000,23.7841,23.91,23.7841,23.86,6479,0
+WAR.US,D,20250728,000000,23.91,23.94,23.745,23.8249,10808,0
+WAR.US,D,20250729,000000,24.088,24.088,23.92,23.9223,5484,0
+WAR.US,D,20250730,000000,24.03,24.05,23.89,23.9145,13040,0
+WAR.US,D,20250731,000000,23.775,23.96,23.55,23.5743,5384,0
+WAR.US,D,20250801,000000,23.1,23.21,22.89,23.0894,4885,0
+WAR.US,D,20250804,000000,23.3,23.5803,23.3,23.5803,2974,0
+WAR.US,D,20250805,000000,23.51,23.64,23.05,23.12,10631,0
+WAR.US,D,20250806,000000,23.07,23.2095,23.07,23.1,3937,0
+WAR.US,D,20250807,000000,23.2704,23.35,22.8907,22.97,8317,0
+WAR.US,D,20250808,000000,23.175,23.2208,23.09,23.1075,5634,0
+WAR.US,D,20250811,000000,23.15,23.17,22.98,22.9883,5649,0
+WAR.US,D,20250812,000000,23.06,23.35,23,23.3354,2768,0
+WAR.US,D,20250813,000000,23.47,23.5901,23.4471,23.5901,2298,0
+WAR.US,D,20250814,000000,23.3595,23.4376,23.31,23.345,1793,0
+WAR.US,D,20250815,000000,23.118,23.16,23.118,23.1192,1418,0
+WAR.US,D,20250818,000000,23.1408,23.275,23.1408,23.275,1914,0
+WAR.US,D,20250819,000000,23.18,23.18,22.839979,22.8718,5859,0
+WAR.US,D,20250820,000000,22.72,22.7376,22.45,22.7376,5504,0
+WAR.US,D,20250821,000000,22.66,22.7303,22.66,22.7096,1749,0
+WAR.US,D,20250822,000000,22.77,23.3,22.76,23.216,5602,0
+WAR.US,D,20250825,000000,23.27,23.29,23.21,23.2105,3118,0
+WAR.US,D,20250826,000000,23.355,23.41,23.35,23.3642,8705,0
+WAR.US,D,20250827,000000,23.4116,23.57,23.4116,23.5448,1629,0
+WAR.US,D,20250828,000000,23.521,23.645,23.51,23.61,4178,0
+WAR.US,D,20250829,000000,23.6196,23.6196,23.4289,23.4289,1791,0
+WAR.US,D,20250902,000000,22.93,23.1529,22.9195,23.1529,5907,0
+WAR.US,D,20250903,000000,23.33,23.33,23.2116,23.3009,7152,0
+WAR.US,D,20250904,000000,23.32,23.4719,23.32,23.4719,4598,0
+WAR.US,D,20250905,000000,23.66,23.68,23.41,23.5905,3290,0
+WAR.US,D,20250908,000000,23.78,23.88,23.7392,23.88,4162,0
+WAR.US,D,20250909,000000,23.818,23.9,23.7485,23.8873,3158,0
+WAR.US,D,20250910,000000,24.2,24.28,24.071,24.19,13356,0
+WAR.US,D,20250911,000000,24.57,24.8,24.45,24.68,7599,0
+WAR.US,D,20250912,000000,24.81,24.83,24.68,24.7488,10003,0
+WAR.US,D,20250915,000000,24.98,25.1,24.88,25.06,14544,0
+WAR.US,D,20250916,000000,25.09,25.1599,25.01,25.1589,3923,0
+WAR.US,D,20250917,000000,25.127,25.14,24.9,25.0904,6048,0
+WAR.US,D,20250918,000000,25.47,25.69,25.32,25.6638,22552,0
+WAR.US,D,20250919,000000,25.47,25.66,25.4,25.4252,8400,0
+WAR.US,D,20250922,000000,25.44,25.8499,25.41,25.8332,4777,0
+WAR.US,D,20250923,000000,26.03,26.08,25.8052,25.85,10755,0
+WAR.US,D,20250924,000000,25.86,25.98,25.6509,25.68,7805,0
+WAR.US,D,20250925,000000,25.34,25.4004,25.16,25.4004,7248,0
+WAR.US,D,20250926,000000,25.45,25.48,25.2501,25.4576,3477,0
+WAR.US,D,20250929,000000,26.01,26.01,25.8,25.87,6849,0
+WAR.US,D,20250930,000000,26.041,26.1231,25.915,26.1231,7367,0
+WAR.US,D,20251001,000000,26.0474,26.471,25.961,26.4692,9273,0
+WAR.US,D,20251002,000000,26.509,26.509,26.3,26.438,11906,0
+WAR.US,D,20251003,000000,26.59,26.68,26.38,26.3962,8546,0
+WAR.US,D,20251006,000000,26.88,27.02,26.81,26.89,21390,0
+WAR.US,D,20251007,000000,26.83,26.93,26.24,26.33,8869,0
+WAR.US,D,20251008,000000,26.35,27.62,26.3,26.8205,23980,0
+WAR.US,D,20251009,000000,26.587,26.81,26.5416,26.71,17913,0
+WAR.US,D,20251010,000000,26.591,26.62,25.4702,25.48,13068,0
+WAR.US,D,20251013,000000,25.9264,26,25.8401,25.9742,4514,0
+WAR.US,D,20251014,000000,25.54,25.87,25.429,25.54,5484,0
+WAR.US,D,20251015,000000,25.8141,25.8541,25.3117,25.5688,10083,0
+WAR.US,D,20251016,000000,25.47,25.55,25.22,25.2479,5893,0
+WAR.US,D,20251017,000000,24.99,25.1619,24.821,25.0945,3852,0
+WAR.US,D,20251020,000000,25.39,25.51,25.36,25.4815,3942,0
+WAR.US,D,20251021,000000,25.41,25.74,25.41,25.6669,5022,0
+WAR.US,D,20251022,000000,25.62,25.65,25.14,25.3553,4747,0
+WAR.US,D,20251023,000000,25.59,25.792,25.59,25.745,4572,0
+WAR.US,D,20251024,000000,26.2,26.21,26.16,26.1687,2079,0
+WAR.US,D,20251027,000000,26.5055,26.56,26.22,26.2692,3134,0
+WAR.US,D,20251028,000000,26.02,26.14,26.01,26.0343,3100,0
+WAR.US,D,20251029,000000,25.9768,26,25.74,25.7987,1538,0
+WAR.US,D,20251030,000000,25.99,26.19,25.798,25.798,7860,0
+WAR.US,D,20251031,000000,26,26.15,25.797,25.9294,3598,0
+WAR.US,D,20251103,000000,26.0931,26.24,26.0931,26.2293,4502,0
+WAR.US,D,20251104,000000,25.66,25.94,25.467,25.467,6843,0
+WAR.US,D,20251105,000000,25.5,25.5116,25.4377,25.4377,2714,0
+WAR.US,D,20251106,000000,25.44,25.44,25.04,25.0571,7955,0
+WAR.US,D,20251107,000000,24.61,24.84,24.48,24.835,4225,0
+WAR.US,D,20251110,000000,25.5,25.57,25.325,25.5679,8059,0
+WAR.US,D,20251111,000000,25.46,25.48,25.28,25.3206,14389,0
+WAR.US,D,20251112,000000,25.53,25.53,25.3146,25.3146,5617,0
+WAR.US,D,20251113,000000,25.02,25.09,24.53,24.5308,13105,0
+WAR.US,D,20251114,000000,24.1,24.6432,24.07,24.4954,22940,0
+WAR.US,D,20251117,000000,24.45,24.585,23.905,23.9946,5181,0
+WAR.US,D,20251118,000000,23.68,23.9332,23.68,23.71,6302,0
+WAR.US,D,20251119,000000,23.7193,23.7914,23.6155,23.7914,41603,0
+WAR.US,D,20251120,000000,24.2,24.23,23.145,23.145,17722,0
+WAR.US,D,20251121,000000,23.11,23.58,22.95,23.5131,21684,0
+WAR.US,D,20251124,000000,23.8532,24.1204,23.69,24.1204,2734,0
+WAR.US,D,20251125,000000,24.1,24.53,24.1,24.524,3342,0
+WAR.US,D,20251126,000000,24.72,24.8701,24.7,24.8216,1986,0
+WAR.US,D,20251128,000000,24.8759,25,24.87,25,6324,0
+WAR.US,D,20251201,000000,24.87,24.88,24.8302,24.8302,3802,0
+WAR.US,D,20251202,000000,25.05,25.0501,24.76,24.7677,15792,0
+WAR.US,D,20251203,000000,24.79,25.11,24.73,25.11,11867,0
+WAR.US,D,20251204,000000,25.1,25.3125,25.1,25.22,1561,0
+WAR.US,D,20251205,000000,25.4,25.62,25.35,25.56,4711,0
+WAR.US,D,20251208,000000,25.85,25.9175,25.77,25.9175,9927,0
+WAR.US,D,20251209,000000,26,26.0694,25.9803,25.9803,1833,0
+WAR.US,D,20251210,000000,25.96,26.31,25.96,26.31,15459,0
+WAR.US,D,20251211,000000,26.1515,26.5723,26,26.5723,35743,0
+WAR.US,D,20251212,000000,26.4,26.4,25.78,25.85,7999,0
+WAR.US,D,20251215,000000,26.07,26.07,25.7812,25.7812,2786,0
+WAR.US,D,20251216,000000,25.71,25.72,25.43,25.63,7321,0
+WAR.US,D,20251217,000000,25.6126,25.71,25.16,25.16,3927,0
+WAR.US,D,20251218,000000,25.73,25.76,25.54,25.54,8068,0
+WAR.US,D,20251219,000000,26.04,26.1401,25.76,26.135,5932,0
+WAR.US,D,20251222,000000,26.4299,26.55,26.4299,26.49,4223,0
+WAR.US,D,20251223,000000,26.365,26.45,26.265,26.43,15767,0
+WAR.US,D,20251224,000000,23.49,23.6,23.4499,23.6,4520,0
+WAR.US,D,20251226,000000,23.53,23.65,23.43,23.55,13334,0
+WAR.US,D,20251229,000000,23.43,23.472,23.385,23.44,5409,0
+WAR.US,D,20251230,000000,23.45,23.54,23.39,23.39,9584,0
+WAR.US,D,20251231,000000,23.24,23.27,23.09,23.09,6723,0
+WAR.US,D,20260102,000000,23.43,23.4665,23.205,23.4665,3071,0
+WAR.US,D,20260105,000000,23.83,23.98,23.78,23.87,20571,0
+WAR.US,D,20260106,000000,23.99,24.57,23.98,24.57,26817,0
+WAR.US,D,20260107,000000,24.4701,24.59,24.35,24.35,8567,0
+WAR.US,D,20260108,000000,24.404,24.51,24.21,24.2812,17772,0
+WAR.US,D,20260109,000000,24.41,24.65,24.3324,24.61,17255,0
+WAR.US,D,20260112,000000,24.69,25.02,24.6675,25.02,19219,0
+WAR.US,D,20260113,000000,25.053,25.42,24.8,24.8211,27687,0
+WAR.US,D,20260114,000000,24.65,25.09,24.65,25.09,32223,0
+WAR.US,D,20260115,000000,25.1584,25.32,25.105,25.15,28103,0
+WAR.US,D,20260116,000000,25.32,25.45,25.17,25.4,20346,0
+WAR.US,D,20260120,000000,24.89,25.2999,24.8,24.88,26365,0
+WAR.US,D,20260121,000000,24.985,25.4446,24.97,25.4446,10973,0
+WAR.US,D,20260122,000000,25.52,25.8,25.4082,25.5,15042,0
+WAR.US,D,20260123,000000,25.65,25.7898,25.565,25.67,12396,0
+WAR.US,D,20260126,000000,25.53,25.71,25.5124,25.59,35130,0
+WAR.US,D,20260127,000000,25.84,25.91,25.76,25.7892,11163,0
+WAR.US,D,20260128,000000,26,26.19,25.86,25.9429,7837,0
+WAR.US,D,20260129,000000,25.98,26.02,25.1,25.64,14631,0
+WAR.US,D,20260130,000000,25.4177,25.5716,25.05,25.07,11217,0
+WAR.US,D,20260202,000000,24.99,25.82,24.99,25.66,24545,0
+WAR.US,D,20260203,000000,25.885,25.89,25.09,25.48,14148,0
+WAR.US,D,20260204,000000,25.26,25.29,23.89,24.23,33782,0
+WAR.US,D,20260205,000000,23.98,24.272,23.54,23.5511,12454,0
+WAR.US,D,20260206,000000,23.9776,24.615,23.9776,24.6,24792,0
+WAR.US,D,20260209,000000,24.645,25.06,24.33,25,18839,0
+WAR.US,D,20260210,000000,24.88,24.92,24.57,24.57,19767,0
+WAR.US,D,20260211,000000,24.93,24.93,24.4394,24.656,17906,0
+WAR.US,D,20260212,000000,25.2,25.48,24.59,24.7,32744,0
+WAR.US,D,20260213,000000,24.66,25.09,24.5894,24.86,17376,0
+WAR.US,D,20260217,000000,24.6849,25.005,24.36,24.95,28075,0
+WAR.US,D,20260218,000000,25.07,25.58,25.06,25.34,21678,0
diff --git a/daily/us/nyse stocks/2/wbx.us.txt b/daily/us/nyse stocks/2/wbx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af581541330800594b0907314927cff57dddcb5a
--- /dev/null
+++ b/daily/us/nyse stocks/2/wbx.us.txt	
@@ -0,0 +1,1098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBX.US,D,20211005,000000,189.8,202,181.8,188,36563.3,0
+WBX.US,D,20211006,000000,195.6,201.8,190,197,30896.800000000003,0
+WBX.US,D,20211007,000000,204,205,191,199.8,27617.850000000002,0
+WBX.US,D,20211008,000000,201,201,190,190,17683.2,0
+WBX.US,D,20211011,000000,195.8,208,191.8,201.4,27175.550000000003,0
+WBX.US,D,20211012,000000,205.8,206.4,199.6,200.6,10499.75,0
+WBX.US,D,20211013,000000,200.6,202,198,200.2,11057.2,0
+WBX.US,D,20211014,000000,200.4,201.8,194,200,36086.9,0
+WBX.US,D,20211015,000000,198,201.6,198,200,13080.45,0
+WBX.US,D,20211018,000000,200.2,202,198,200,10177.550000000001,0
+WBX.US,D,20211019,000000,205.2,208.444,199.2,202.6,10068,0
+WBX.US,D,20211020,000000,204.8,209.4,201,203.8,7198.55,0
+WBX.US,D,20211021,000000,202,208.4,201,206.6,4834.900000000001,0
+WBX.US,D,20211022,000000,206.4,209.5,205,208.6,5377.3,0
+WBX.US,D,20211025,000000,210.2,226,210,222,18774.100000000002,0
+WBX.US,D,20211026,000000,484.2,550,293.2,326.2,1492764.1,0
+WBX.US,D,20211027,000000,333.6,337.8,286,291.2,97703.40000000001,0
+WBX.US,D,20211028,000000,288.2,387.6,288,321.6,124825.20000000001,0
+WBX.US,D,20211029,000000,359.2,369.6,305,313,81132.20000000001,0
+WBX.US,D,20211101,000000,326.8,328.6,316,321.8,25449.050000000003,0
+WBX.US,D,20211102,000000,337.4,355,328,354.8,29428.600000000002,0
+WBX.US,D,20211103,000000,371,429.4,365,370,103029.75,0
+WBX.US,D,20211104,000000,422,422,354.6,359.4,43663.5,0
+WBX.US,D,20211105,000000,361.8,366.6,323.142,325.6,33951.65,0
+WBX.US,D,20211108,000000,349,410,330,335,135496.35,0
+WBX.US,D,20211109,000000,339.4,350.8,320.4,324,27715.2,0
+WBX.US,D,20211110,000000,328.2,352.4,327,350.2,23836.15,0
+WBX.US,D,20211111,000000,356.6,359.4,333.2,339.6,16670.3,0
+WBX.US,D,20211112,000000,341.8,355.2,328,331.4,30806.300000000003,0
+WBX.US,D,20211115,000000,329.4,333,294,319,110281.40000000001,0
+WBX.US,D,20211116,000000,323,334,300,317.4,48533.600000000006,0
+WBX.US,D,20211117,000000,324.8,328,301.6,311.2,31699.15,0
+WBX.US,D,20211118,000000,313,313,295,299,20220.25,0
+WBX.US,D,20211119,000000,296,302.4,286,300,22965.850000000002,0
+WBX.US,D,20211122,000000,306.4,309.998,298,303.6,29638.600000000002,0
+WBX.US,D,20211123,000000,305.8,307.8,288,294.8,15615.75,0
+WBX.US,D,20211124,000000,294,294,255.2,257.8,40126.25,0
+WBX.US,D,20211126,000000,253.802,277.4,244,269,23792.550000000003,0
+WBX.US,D,20211129,000000,272.6,276,242.4,246.6,30074.15,0
+WBX.US,D,20211130,000000,242.4,250.6,237.2,248.4,12523.050000000001,0
+WBX.US,D,20211201,000000,250,254,238.8,242.8,15622.7,0
+WBX.US,D,20211202,000000,243,255.8,237.406,248.4,15111.050000000001,0
+WBX.US,D,20211203,000000,247,249.8,236,242.6,12122.300000000001,0
+WBX.US,D,20211206,000000,245.8,254.8,234,248.6,16455.75,0
+WBX.US,D,20211207,000000,250.4,257.4,248.2,251.2,12605,0
+WBX.US,D,20211208,000000,257.8,263.6,251.6,262.2,11153.2,0
+WBX.US,D,20211209,000000,274.2,299,272.6,295.4,26095.5,0
+WBX.US,D,20211210,000000,296,300,270.2,296,19198.95,0
+WBX.US,D,20211213,000000,294.4,296,286.4,290.4,14885,0
+WBX.US,D,20211214,000000,290,292,267.2,272,12500.85,0
+WBX.US,D,20211215,000000,277,284.6,263.3,283,12554.75,0
+WBX.US,D,20211216,000000,281,290.2,264.8,266.4,18065.15,0
+WBX.US,D,20211217,000000,270,272.8,256,268,9988.050000000001,0
+WBX.US,D,20211220,000000,260.2,274.2,260.2,263.8,4575.1,0
+WBX.US,D,20211221,000000,266.2,275.4,260,271,15042.900000000001,0
+WBX.US,D,20211222,000000,269.8,296,266.2,295.6,20037.15,0
+WBX.US,D,20211223,000000,307.4,330.6,307.4,315,54000.25,0
+WBX.US,D,20211227,000000,313.8,339.8,312.476,330.2,32659.2,0
+WBX.US,D,20211228,000000,330,346,320.4,339.4,28579.9,0
+WBX.US,D,20211229,000000,342,349.946,322,331.2,24661.95,0
+WBX.US,D,20211230,000000,330.2,345,330.2,333.4,104225.15000000001,0
+WBX.US,D,20211231,000000,337.4,339.8,323,326.8,11070.900000000001,0
+WBX.US,D,20220103,000000,332,338.6,324.602,330.8,18210.2,0
+WBX.US,D,20220104,000000,339.6,352,334.4,339.2,36131.4,0
+WBX.US,D,20220105,000000,343.6,345.2,301.8,311,25245.75,0
+WBX.US,D,20220106,000000,311.6,312.4,282.2,292.6,27199.9,0
+WBX.US,D,20220107,000000,289,299.45,275,279.8,24597.800000000003,0
+WBX.US,D,20220110,000000,279.4,279.4,268.2,278,15950.6,0
+WBX.US,D,20220111,000000,276,283,274,281.4,11835.150000000001,0
+WBX.US,D,20220112,000000,284,288,273.2,278.4,12380.7,0
+WBX.US,D,20220113,000000,278.4,294,277.902,287.6,21709.350000000002,0
+WBX.US,D,20220114,000000,283,286.8,268.8,271.4,20767.100000000002,0
+WBX.US,D,20220118,000000,269,275.2,257,260.4,19405.100000000002,0
+WBX.US,D,20220119,000000,260.4,266.6,247.55,247.8,15701.7,0
+WBX.US,D,20220120,000000,248.4,268.8,248.4,256.8,14533.45,0
+WBX.US,D,20220121,000000,251.8,259,242.8,253.6,17036.25,0
+WBX.US,D,20220124,000000,243.4,253.2,232,249.8,17267.350000000002,0
+WBX.US,D,20220125,000000,248,265,245.2,262,15915.400000000001,0
+WBX.US,D,20220126,000000,262.4,270.6,250.6,256,9418.800000000001,0
+WBX.US,D,20220127,000000,257.4,264.8,237.2,239,13017.35,0
+WBX.US,D,20220128,000000,239,244,226.4,237,17566.75,0
+WBX.US,D,20220131,000000,238,244.7,238,240.6,16339,0
+WBX.US,D,20220201,000000,264.4,264.4,244.012,257.6,31931.7,0
+WBX.US,D,20220202,000000,258.6,259.8,248.4,251.4,19043.4,0
+WBX.US,D,20220203,000000,247,267.2,246.4,254.8,19016.15,0
+WBX.US,D,20220204,000000,260.6,267,254.6,266.6,15157.400000000001,0
+WBX.US,D,20220207,000000,271.2,288.2,270,280,31618.600000000002,0
+WBX.US,D,20220208,000000,282,291.6,276.8,284.4,10571.900000000001,0
+WBX.US,D,20220209,000000,290,305,287.2,303.8,17234.9,0
+WBX.US,D,20220210,000000,309.4,311.8,289.2,293.2,13073.25,0
+WBX.US,D,20220211,000000,296.2,303.2,277.6,281.8,12384.35,0
+WBX.US,D,20220214,000000,282.4,294.2,280.2,284.6,12789.25,0
+WBX.US,D,20220215,000000,300.2,302,290.2,293.6,11848.800000000001,0
+WBX.US,D,20220216,000000,292.6,297.022,284.002,291.2,5358.55,0
+WBX.US,D,20220217,000000,288.4,290,269.6,271.8,10911.900000000001,0
+WBX.US,D,20220218,000000,272.4,282,259,265.6,16417.350000000002,0
+WBX.US,D,20220222,000000,263.2,263.2,242.6,244.8,19734.95,0
+WBX.US,D,20220223,000000,247.6,250.036,238,240.8,17502.850000000002,0
+WBX.US,D,20220224,000000,226,241.8,220.4,239.2,20739.800000000003,0
+WBX.US,D,20220225,000000,250.3,258,246,256,12907.550000000001,0
+WBX.US,D,20220228,000000,252,262.8,245.4,246.6,17482.100000000002,0
+WBX.US,D,20220301,000000,243.6,249.8,240.4,242.2,5616.6,0
+WBX.US,D,20220302,000000,244,250.2,242.2,243.8,8315.9,0
+WBX.US,D,20220303,000000,247,249,235.2,236,9222,0
+WBX.US,D,20220304,000000,236,245.8,235.3,239.4,18261.350000000002,0
+WBX.US,D,20220307,000000,238,243,236,242.4,10098,0
+WBX.US,D,20220308,000000,243.4,258,241.556,248.2,11116.75,0
+WBX.US,D,20220309,000000,252,259.4,249.2,253.2,10976.35,0
+WBX.US,D,20220310,000000,248,259.2,247.2,257,6183.950000000001,0
+WBX.US,D,20220311,000000,260,265.2,260,261.4,6504.150000000001,0
+WBX.US,D,20220314,000000,270,283.8,266.2,273,36752.200000000004,0
+WBX.US,D,20220315,000000,287.4,288.6,238.8,242.4,38600.9,0
+WBX.US,D,20220316,000000,262,268.8,255.2,267.2,33925.85,0
+WBX.US,D,20220317,000000,267.2,277.8,254.4,256.8,32223.65,0
+WBX.US,D,20220318,000000,267.6,278.4,259.4,271.4,85654.35,0
+WBX.US,D,20220321,000000,272,279.8,267.6,276.6,17915.2,0
+WBX.US,D,20220322,000000,278.4,280,260.8,274.6,16277.900000000001,0
+WBX.US,D,20220323,000000,273.8,277,266.2,268.8,14025.85,0
+WBX.US,D,20220324,000000,269.2,275.4,264,270,9135.25,0
+WBX.US,D,20220325,000000,270.4,272.2,266.2,268.6,8004.700000000001,0
+WBX.US,D,20220328,000000,266.6,266.8,242.4,246.2,22604.550000000003,0
+WBX.US,D,20220329,000000,256,256,240.6,249.4,29142.25,0
+WBX.US,D,20220330,000000,243.2,251.8,243,243.6,16457.65,0
+WBX.US,D,20220331,000000,250,257.4,245.4,255,11279.35,0
+WBX.US,D,20220401,000000,255.8,257.8,245,246.4,11946,0
+WBX.US,D,20220404,000000,246,251.2,245.2,248.4,10188.7,0
+WBX.US,D,20220405,000000,247.4,248.6,239.6,245.4,9524,0
+WBX.US,D,20220406,000000,241.8,248.8,234.4,246.4,12750.150000000001,0
+WBX.US,D,20220407,000000,246.58,247.6,241.8,244.4,8779.85,0
+WBX.US,D,20220408,000000,244.4,247,237.8,238.8,16208.75,0
+WBX.US,D,20220411,000000,241.8,241.8,235.6,236.6,8637.300000000001,0
+WBX.US,D,20220412,000000,235.2,238,231.4,233.8,9627.300000000001,0
+WBX.US,D,20220413,000000,234.2,234.2,228.4,231,9475.7,0
+WBX.US,D,20220414,000000,229,230.8,223.6,229,8955.85,0
+WBX.US,D,20220418,000000,225.2,230.4,224,228.8,5318.55,0
+WBX.US,D,20220419,000000,227.2,234.4,225.8,233,6595.150000000001,0
+WBX.US,D,20220420,000000,237.2,238,225.8,232.2,10783.45,0
+WBX.US,D,20220421,000000,234.4,235.8,227.8,233.8,6854.8,0
+WBX.US,D,20220422,000000,230,238,230,236.4,10522.75,0
+WBX.US,D,20220425,000000,231.8,245,229,245,15580,0
+WBX.US,D,20220426,000000,240.8,243.724,236,243,10749.85,0
+WBX.US,D,20220427,000000,243,243.4,237.878,239,5519.900000000001,0
+WBX.US,D,20220428,000000,241.2,243.598,234.6,238.2,8477.25,0
+WBX.US,D,20220429,000000,238.2,243.056,237.002,237.6,6064.5,0
+WBX.US,D,20220502,000000,237.8,241,233.4,240,10122.95,0
+WBX.US,D,20220503,000000,235.6,240.6,234.4,234.8,7938.900000000001,0
+WBX.US,D,20220504,000000,236.2,241.4,230,241.4,4685.25,0
+WBX.US,D,20220505,000000,239.6,254,233,248.8,12081.400000000001,0
+WBX.US,D,20220506,000000,247.6,250,242.2,247,6155.35,0
+WBX.US,D,20220509,000000,242.2,246.2,228.2,233.6,10987.5,0
+WBX.US,D,20220510,000000,239,239.8,229.6,231.2,21074.7,0
+WBX.US,D,20220511,000000,231.2,237.8,212.6,214.2,34663.75,0
+WBX.US,D,20220512,000000,227,234.4,217.6,220,15046.85,0
+WBX.US,D,20220513,000000,221,227.6,211,216.6,12060.85,0
+WBX.US,D,20220516,000000,215.2,221.4,213.402,215.4,9874.1,0
+WBX.US,D,20220517,000000,220.8,223.6,216,218.4,9692.4,0
+WBX.US,D,20220518,000000,215.4,217.2,203.1,204.6,17567.100000000002,0
+WBX.US,D,20220519,000000,202,207,200.2,201,23421.100000000002,0
+WBX.US,D,20220520,000000,200,202.6,182,192.4,24650.4,0
+WBX.US,D,20220523,000000,191,200,187,199.4,9922.650000000001,0
+WBX.US,D,20220524,000000,198,199.8,194.6,197,4517.400000000001,0
+WBX.US,D,20220525,000000,199,200,195.2,198.4,6817.85,0
+WBX.US,D,20220526,000000,196.8,205.472,196.8,203.4,12106.900000000001,0
+WBX.US,D,20220527,000000,199.4,213.6,199.4,211.6,19114.15,0
+WBX.US,D,20220531,000000,211.8,212.786,196,196,15513.95,0
+WBX.US,D,20220601,000000,198,199.4,189.8,191.6,10746.95,0
+WBX.US,D,20220602,000000,192,201.6,192,201.2,6312,0
+WBX.US,D,20220603,000000,205.2,205.2,190.8,195.4,7944.55,0
+WBX.US,D,20220606,000000,194.6,197,190.2,193.8,10422.95,0
+WBX.US,D,20220607,000000,190.4,195,187.4,191,9648.300000000001,0
+WBX.US,D,20220608,000000,190.2,198.8,189,194.8,4131,0
+WBX.US,D,20220609,000000,195.8,207.4,193.768,199.6,8503.050000000001,0
+WBX.US,D,20220610,000000,194.8,198.8,189.6,191.4,8524.6,0
+WBX.US,D,20220613,000000,189.6,189.6,177.2,188,15904.050000000001,0
+WBX.US,D,20220614,000000,185,185.1,177.2,180,15338.45,0
+WBX.US,D,20220615,000000,179.4,184.8,175.8,180.4,9935.25,0
+WBX.US,D,20220616,000000,176.8,176.8,161.6,165,8819.15,0
+WBX.US,D,20220617,000000,163.6,169.4,162,168.8,16000.45,0
+WBX.US,D,20220621,000000,169.2,179.2,167,173.8,21695.100000000002,0
+WBX.US,D,20220622,000000,172,200.8,170.7,179.4,38330.950000000004,0
+WBX.US,D,20220623,000000,181.4,208.2,179.6,206.6,37155.450000000004,0
+WBX.US,D,20220624,000000,211.6,216.8,205.4,208.8,17394.8,0
+WBX.US,D,20220627,000000,206.8,223.8,205.81,216.2,13766.85,0
+WBX.US,D,20220628,000000,219.8,225,206.8,209,12882.5,0
+WBX.US,D,20220629,000000,206.4,206.5,179,179.6,37665.1,0
+WBX.US,D,20220630,000000,179.4,182.8,174,177.6,12165.5,0
+WBX.US,D,20220701,000000,178,185.6,167,180.8,15785.5,0
+WBX.US,D,20220705,000000,175.2,181.2,171.2,181.2,10390.150000000001,0
+WBX.US,D,20220706,000000,181,185.8,178,184.2,9221.85,0
+WBX.US,D,20220707,000000,181.6,191.8,179.2,185,9107.35,0
+WBX.US,D,20220708,000000,185,193.6,179.8,185.6,5124.950000000001,0
+WBX.US,D,20220711,000000,182,187.2,171.8,172.2,5698.950000000001,0
+WBX.US,D,20220712,000000,173.2,175.8,167,167.4,5376.1,0
+WBX.US,D,20220713,000000,167.2,169.6,164,165,9897.85,0
+WBX.US,D,20220714,000000,164.6,166,160.2,164.4,8005.75,0
+WBX.US,D,20220715,000000,164.6,168,160.4,168,8362.65,0
+WBX.US,D,20220718,000000,171.8,178,170.8,175.2,7579.200000000001,0
+WBX.US,D,20220719,000000,174,181.6,174,180.6,7979.1,0
+WBX.US,D,20220720,000000,182.4,186.8,177.6,182,8433.75,0
+WBX.US,D,20220721,000000,180,184,174.2,178.2,5345.3,0
+WBX.US,D,20220722,000000,178,179.4,170.6,171.2,5377.75,0
+WBX.US,D,20220725,000000,173.4,178.6,171.2,177.4,4068.55,0
+WBX.US,D,20220726,000000,178.6,179.6,169.6,170.6,4456.35,0
+WBX.US,D,20220727,000000,173.6,179.1,168.4,178.8,6731.05,0
+WBX.US,D,20220728,000000,181.8,186.4,178,185.8,7331.85,0
+WBX.US,D,20220729,000000,189.4,189.4,185,185.4,8930.65,0
+WBX.US,D,20220801,000000,185,186.6,178.2,180.6,6384.150000000001,0
+WBX.US,D,20220802,000000,182,184.6,171.8,178.2,10711.1,0
+WBX.US,D,20220803,000000,178,187.6,176.6,186.8,8483.95,0
+WBX.US,D,20220804,000000,186,196.2,184,194,13152.25,0
+WBX.US,D,20220805,000000,196.2,200,191,195.6,10433.85,0
+WBX.US,D,20220808,000000,200,204.2,191.6,191.6,16451.600000000002,0
+WBX.US,D,20220809,000000,187.8,187.8,165,168.6,22201.25,0
+WBX.US,D,20220810,000000,183.2,190.8,181.976,187.8,17857.45,0
+WBX.US,D,20220811,000000,192.2,195.6,185.4,188.8,13960.2,0
+WBX.US,D,20220812,000000,191.2,203.8,188.8,202.2,18458.9,0
+WBX.US,D,20220815,000000,205.2,208.4,192.4,200,20517.100000000002,0
+WBX.US,D,20220816,000000,197.2,199,191.8,194.4,11528.400000000001,0
+WBX.US,D,20220817,000000,193,193.784,183.068,185.4,8057.85,0
+WBX.US,D,20220818,000000,184.2,192.4,182.2,190.4,8835.95,0
+WBX.US,D,20220819,000000,190,190,181.2,181.6,9157.45,0
+WBX.US,D,20220822,000000,180,180,172.6,174.4,9673.15,0
+WBX.US,D,20220823,000000,172.6,181.4,172.6,179,7531.85,0
+WBX.US,D,20220824,000000,179.6,190.6,179.6,190,8033.55,0
+WBX.US,D,20220825,000000,189.4,196,187.4,191,9769.9,0
+WBX.US,D,20220826,000000,190,190.4,179,179,7866.8,0
+WBX.US,D,20220829,000000,178,183.8,178,179.8,5769.400000000001,0
+WBX.US,D,20220830,000000,179.6,183,175.2,176.2,5143.900000000001,0
+WBX.US,D,20220831,000000,176.2,180,173.4,177.6,7024.5,0
+WBX.US,D,20220901,000000,177.4,177.4,171.2,173.6,8127.6,0
+WBX.US,D,20220902,000000,175,175.4,167.4,169.4,7239.75,0
+WBX.US,D,20220906,000000,168.8,169.7,163,163.8,9373.45,0
+WBX.US,D,20220907,000000,169.6,178.798,169.6,175.8,8896.45,0
+WBX.US,D,20220908,000000,175.6,176.2,167,170.4,8925.6,0
+WBX.US,D,20220909,000000,170.4,175.2,170.2,173.6,5427.950000000001,0
+WBX.US,D,20220912,000000,174.3,183.6,173,183.4,8371.6,0
+WBX.US,D,20220913,000000,175.6,178,171,175.6,7107.450000000001,0
+WBX.US,D,20220914,000000,176.4,185.8,174.23,180.8,9888.85,0
+WBX.US,D,20220915,000000,180,190,178.4,179.4,10730.050000000001,0
+WBX.US,D,20220916,000000,175.6,192,173.884,189,15471.650000000001,0
+WBX.US,D,20220919,000000,188.4,188.4,180.6,184.8,5530.25,0
+WBX.US,D,20220920,000000,180.2,184.8,176,177.6,8834.5,0
+WBX.US,D,20220921,000000,177,181.598,175.6,176.6,6541.700000000001,0
+WBX.US,D,20220922,000000,178.2,178.756,166.4,167.4,9512.9,0
+WBX.US,D,20220923,000000,164,164,154,157.8,16371.95,0
+WBX.US,D,20220926,000000,157.4,165.2,157,158,6592.6,0
+WBX.US,D,20220927,000000,161,162.8,156.4,159.4,4978.650000000001,0
+WBX.US,D,20220928,000000,156.6,163.798,156.6,162.8,7075.450000000001,0
+WBX.US,D,20220929,000000,160.6,160.6,151,153.4,20700,0
+WBX.US,D,20220930,000000,153.4,165,153.4,157.6,15224.650000000001,0
+WBX.US,D,20221003,000000,159.2,161.2,156,156.2,4940.3,0
+WBX.US,D,20221004,000000,162.4,165,158,163.2,5812.25,0
+WBX.US,D,20221005,000000,161.2,164.6,155.2,161.6,4470.05,0
+WBX.US,D,20221006,000000,160.2,164.4,153.6,154.2,5748.650000000001,0
+WBX.US,D,20221007,000000,152.6,153.446,140,141.8,10223.75,0
+WBX.US,D,20221010,000000,140,142.6,126.2,127.4,11859.5,0
+WBX.US,D,20221011,000000,128,129.6,121.6,123,8070.650000000001,0
+WBX.US,D,20221012,000000,121.8,125.8,118,122.4,6554.6,0
+WBX.US,D,20221013,000000,120,128.4,112.8,127.4,15630.800000000001,0
+WBX.US,D,20221014,000000,140,150,134.6,143.4,17366.75,0
+WBX.US,D,20221017,000000,147.2,152.952,146.2,148.2,9082.65,0
+WBX.US,D,20221018,000000,153,156.8,147,148,9158.550000000001,0
+WBX.US,D,20221019,000000,150,151.6,143,145.6,8401.2,0
+WBX.US,D,20221020,000000,144.2,149,139.6,139.6,10181.75,0
+WBX.US,D,20221021,000000,142.8,144,136,136.4,10155.650000000001,0
+WBX.US,D,20221024,000000,139.6,141.55,135.4,137,6805.950000000001,0
+WBX.US,D,20221025,000000,138.8,144.198,138.4,139,7127.6,0
+WBX.US,D,20221026,000000,139,146.2,138.2,145.2,28745.9,0
+WBX.US,D,20221027,000000,146.8,147,134,135.2,9707.4,0
+WBX.US,D,20221028,000000,136.8,140.4,130.8,135,6855.75,0
+WBX.US,D,20221031,000000,135,140.6,132.4,140,9045.6,0
+WBX.US,D,20221101,000000,141.6,146.8,132.2,132.4,4771.35,0
+WBX.US,D,20221102,000000,138,138,126.2,129,7431.05,0
+WBX.US,D,20221103,000000,125.4,132.406,123.4,129,6687.400000000001,0
+WBX.US,D,20221104,000000,126.8,127.832,120.8,125,11450.2,0
+WBX.US,D,20221107,000000,125,126,115.4,115.8,18786,0
+WBX.US,D,20221108,000000,114.2,118.4,107.4,118.4,17677.15,0
+WBX.US,D,20221109,000000,119,119,100.1,103.6,23196.15,0
+WBX.US,D,20221110,000000,109.8,113.2,104.4,109,23901.25,0
+WBX.US,D,20221111,000000,113.2,120.4,110,120,17517.850000000002,0
+WBX.US,D,20221114,000000,120.2,125.482,114,124.8,14293.300000000001,0
+WBX.US,D,20221115,000000,126.6,130,120.4,121,9583.4,0
+WBX.US,D,20221116,000000,119.4,121.6,111.4,113,13558.800000000001,0
+WBX.US,D,20221117,000000,113,113.4,107,112.2,11278.650000000001,0
+WBX.US,D,20221118,000000,113,119,107.4,118.6,15299.45,0
+WBX.US,D,20221121,000000,116.4,119,106,106.4,12448.2,0
+WBX.US,D,20221122,000000,110.6,115.7,108.4,114.8,11751.25,0
+WBX.US,D,20221123,000000,114,114.2,108,109.8,13891.25,0
+WBX.US,D,20221125,000000,111,118,110,116,8133.35,0
+WBX.US,D,20221128,000000,117,119,106.8,109.6,14363.550000000001,0
+WBX.US,D,20221129,000000,108,109.6,106,107.6,9005.35,0
+WBX.US,D,20221130,000000,108,113,105.2,112.4,26536.800000000003,0
+WBX.US,D,20221201,000000,111.8,114,100.4,110,49305.100000000006,0
+WBX.US,D,20221202,000000,110.4,115.2,108,111,20563.7,0
+WBX.US,D,20221205,000000,111,115.2,107.6,108.6,13661.7,0
+WBX.US,D,20221206,000000,108,108,97.6,98.2,25095.25,0
+WBX.US,D,20221207,000000,99.2,100.4,87.8,87.8,21674.65,0
+WBX.US,D,20221208,000000,89.4,92.398,86.2,88.2,18432.350000000002,0
+WBX.US,D,20221209,000000,92.2,93,84,84.4,16518.45,0
+WBX.US,D,20221212,000000,84,84.2,79.21,82.2,40785.8,0
+WBX.US,D,20221213,000000,83,87,80.7,83.8,26450.600000000002,0
+WBX.US,D,20221214,000000,83.6,86.6,80,84.6,25254.050000000003,0
+WBX.US,D,20221215,000000,82.2,84,77.8,80.6,29544.9,0
+WBX.US,D,20221216,000000,79.6,82.57,78,79.4,33293.3,0
+WBX.US,D,20221219,000000,79.8,80,71.04,72,18443.2,0
+WBX.US,D,20221220,000000,71.6,77.2,71,74.4,16631.75,0
+WBX.US,D,20221221,000000,75.2,75.2,68.34,69,23022.800000000003,0
+WBX.US,D,20221222,000000,70.002,75,69.2,70.6,34710,0
+WBX.US,D,20221223,000000,71.2,73.4,69,69.8,18471.75,0
+WBX.US,D,20221227,000000,69.8,71.8,64.2,64.2,32930.65,0
+WBX.US,D,20221228,000000,64,70,62.8,66.6,30628.050000000003,0
+WBX.US,D,20221229,000000,66.6,70.2,65.8,66.6,129245.45000000001,0
+WBX.US,D,20221230,000000,66,72,66,71.6,31731.050000000003,0
+WBX.US,D,20230103,000000,71.8,73.8,66,68.6,21920.45,0
+WBX.US,D,20230104,000000,69,70.6,66,70,26973.300000000003,0
+WBX.US,D,20230105,000000,71.2,83.8,67.2,83,33211.6,0
+WBX.US,D,20230106,000000,83.4,85.4,78,85,21654.7,0
+WBX.US,D,20230109,000000,91,95,89.2,90.6,37347.25,0
+WBX.US,D,20230110,000000,90.6,90.734,79.002,80.2,42589.100000000006,0
+WBX.US,D,20230111,000000,82.2,85,78,84.2,28257.100000000002,0
+WBX.US,D,20230112,000000,85.2,90.2,82.64,89.2,25731.25,0
+WBX.US,D,20230113,000000,89.6,92.6,86.4,91.4,16951.55,0
+WBX.US,D,20230117,000000,92.4,93.4,89.2,90.6,17702.75,0
+WBX.US,D,20230118,000000,92,95.156,90.5,91.6,15803.35,0
+WBX.US,D,20230119,000000,88.8,88.8,84,87.2,24673.15,0
+WBX.US,D,20230120,000000,87.4,95,86.8,94.6,22452.7,0
+WBX.US,D,20230123,000000,94.4,100,93,99.6,36250.55,0
+WBX.US,D,20230124,000000,99,103.944,98,101,23959.9,0
+WBX.US,D,20230125,000000,99,106,96,102.6,34858.450000000004,0
+WBX.US,D,20230126,000000,103.6,106.8,101,106.8,40523.5,0
+WBX.US,D,20230127,000000,107,114.2,104.4,113.2,33848.6,0
+WBX.US,D,20230130,000000,115.4,115.8,105.4,108.4,58954.5,0
+WBX.US,D,20230131,000000,108.4,114,108.4,111.8,18270,0
+WBX.US,D,20230201,000000,114,114,107.25,110.8,30864.7,0
+WBX.US,D,20230202,000000,114.8,117.4,112.6,117,55909.65,0
+WBX.US,D,20230203,000000,116,124.4,114,118.2,34885.05,0
+WBX.US,D,20230206,000000,117.8,118.8,112.002,114.6,25660.550000000003,0
+WBX.US,D,20230207,000000,113.6,113.8,104.6,110.4,43804.9,0
+WBX.US,D,20230208,000000,108.6,112,107.6,109,15967,0
+WBX.US,D,20230209,000000,110.2,111.1,102,105.4,33579.55,0
+WBX.US,D,20230210,000000,103.2,108.2,101,106.4,22801.95,0
+WBX.US,D,20230213,000000,106.4,108,103.2,105.8,21524.25,0
+WBX.US,D,20230214,000000,104,110.8,103,109.8,17444.850000000002,0
+WBX.US,D,20230215,000000,108.4,120.4,108.4,119,22981.45,0
+WBX.US,D,20230216,000000,118,120.8,114.2,115,19317.95,0
+WBX.US,D,20230217,000000,113,118,112.184,117.2,27670.75,0
+WBX.US,D,20230221,000000,119.2,127,117.6,125.6,56066.200000000004,0
+WBX.US,D,20230222,000000,126.4,130.6,120.4,123.6,37692.4,0
+WBX.US,D,20230223,000000,125.3,127.2,120,121.8,29664.65,0
+WBX.US,D,20230224,000000,120,120,117.4,119.4,18233.9,0
+WBX.US,D,20230227,000000,121.8,122.4,108,109.2,54111.8,0
+WBX.US,D,20230228,000000,109,115.598,108.4,113.4,16892.4,0
+WBX.US,D,20230301,000000,108,109.8,91.6,108,65250.4,0
+WBX.US,D,20230302,000000,106,115.674,104.008,114.8,18082,0
+WBX.US,D,20230303,000000,115,120.2,113.8,119.2,30191.9,0
+WBX.US,D,20230306,000000,119.2,119.2,113,114.8,19069.75,0
+WBX.US,D,20230307,000000,115.8,115.8,107.8,108.2,27428.100000000002,0
+WBX.US,D,20230308,000000,108.2,109.3,104.6,106.4,16169.7,0
+WBX.US,D,20230309,000000,106.4,110.6,100.8,101.4,19748.95,0
+WBX.US,D,20230310,000000,100,101.6,97,98,17446.55,0
+WBX.US,D,20230313,000000,96,100.6,93.83,98.8,18281,0
+WBX.US,D,20230314,000000,99.8,101.8,92.6,93.8,19432.45,0
+WBX.US,D,20230315,000000,92,93.2,85.4,86.6,29905.850000000002,0
+WBX.US,D,20230316,000000,85.8,87.2,83.404,87,16306.75,0
+WBX.US,D,20230317,000000,87.2,89.4,82.8,83.2,19878.15,0
+WBX.US,D,20230320,000000,83.4,85.8,80.6,81.4,12857.1,0
+WBX.US,D,20230321,000000,84.6,88.6,83.606,86.8,17439.95,0
+WBX.US,D,20230322,000000,87,88.2,83,83.2,24730.2,0
+WBX.US,D,20230323,000000,85,88.8,84.2,84.6,18327.2,0
+WBX.US,D,20230324,000000,83,83.5,76,79.6,26643.550000000003,0
+WBX.US,D,20230327,000000,80,83.4,79,83.2,13794.45,0
+WBX.US,D,20230328,000000,83.2,84.6,79,79,17942.8,0
+WBX.US,D,20230329,000000,80,84,77.6,84,20223.100000000002,0
+WBX.US,D,20230330,000000,85.6,90.6,83.4,89,103585.5,0
+WBX.US,D,20230331,000000,90,98.6,90,97.8,31146.15,0
+WBX.US,D,20230403,000000,98,98.8,93.2,96.4,13759.5,0
+WBX.US,D,20230404,000000,95.9,97.136,83.274,84,28324.600000000002,0
+WBX.US,D,20230405,000000,86.8,87,76.48,78.4,30786.550000000003,0
+WBX.US,D,20230406,000000,78.6,80.398,72.2,73.4,45561,0
+WBX.US,D,20230410,000000,78,81,74.4,75.8,24296.4,0
+WBX.US,D,20230411,000000,78.8,79.998,75.4,75.6,25422.25,0
+WBX.US,D,20230412,000000,77,79.4,69,69.8,45612.100000000006,0
+WBX.US,D,20230413,000000,71,71.8,67.2,68.8,28935.25,0
+WBX.US,D,20230414,000000,68.4,69.526,63.6,64.6,30341.95,0
+WBX.US,D,20230417,000000,65.2,72,64,71.4,37341.75,0
+WBX.US,D,20230418,000000,72.6,74.2,70,70.4,19914.350000000002,0
+WBX.US,D,20230419,000000,70.8,70.8,65.602,70,33553.4,0
+WBX.US,D,20230420,000000,68,70.4,64.6,65,17705.9,0
+WBX.US,D,20230421,000000,65,65.2,63,64,37062,0
+WBX.US,D,20230424,000000,63.8,70.2,63.8,68.6,24812.2,0
+WBX.US,D,20230425,000000,66.2,67,62.6,62.6,35095.15,0
+WBX.US,D,20230426,000000,62.6,63.4,55.4,55.6,59082.05,0
+WBX.US,D,20230427,000000,55.8,57.4,55.6,56.6,22458.65,0
+WBX.US,D,20230428,000000,56.4,56.6,52.304,54.6,34483.700000000004,0
+WBX.US,D,20230501,000000,54.4,60.2,53.4,53.8,30416.9,0
+WBX.US,D,20230502,000000,53.6,53.6,48.8,51.6,40269.700000000004,0
+WBX.US,D,20230503,000000,51.4,55.2,50.6,53.2,30424.95,0
+WBX.US,D,20230504,000000,55.8,58.952,50.434,53.6,29699.5,0
+WBX.US,D,20230505,000000,55.4,61.6,54.976,61.4,135917.35,0
+WBX.US,D,20230508,000000,66,70,65.2,69.6,47866.05,0
+WBX.US,D,20230509,000000,70.2,70.2,65.6,68.2,26895.5,0
+WBX.US,D,20230510,000000,69.4,76,69,72.2,49955.5,0
+WBX.US,D,20230511,000000,72,74.398,69.4,70.6,24417.65,0
+WBX.US,D,20230512,000000,70.6,71.9,67.06,69.4,20856.600000000002,0
+WBX.US,D,20230515,000000,70,73.1,67.6,73,37720.9,0
+WBX.US,D,20230516,000000,71.8,72.6,67.2,67.2,17532.4,0
+WBX.US,D,20230517,000000,68.6,69.4,65.2,67.2,23437.5,0
+WBX.US,D,20230518,000000,67,67.6,64.4,65.8,16366.900000000001,0
+WBX.US,D,20230519,000000,66.4,69,64,65.2,31447.75,0
+WBX.US,D,20230522,000000,65.2,71.8,65.2,71.2,18480.850000000002,0
+WBX.US,D,20230523,000000,72,80.6,71.8,75.8,42307.05,0
+WBX.US,D,20230524,000000,75,75,67,70.6,23953.75,0
+WBX.US,D,20230525,000000,70.8,71.8,65,65.6,23429.2,0
+WBX.US,D,20230526,000000,66.2,66.4,62.4,64.8,21500.050000000003,0
+WBX.US,D,20230530,000000,65.2,68,64.2,66.6,20815.65,0
+WBX.US,D,20230531,000000,65.4,67,62.6,64.4,22396.600000000002,0
+WBX.US,D,20230601,000000,66.2,66.2,61.6,64.2,18999.9,0
+WBX.US,D,20230602,000000,64,65.4,58,63.2,51081.9,0
+WBX.US,D,20230605,000000,62.8,65.8,60.8,63.8,17805,0
+WBX.US,D,20230606,000000,63.2,71.6,61.4,70.4,34886.3,0
+WBX.US,D,20230607,000000,68.8,71.8,67.6,68,17772.05,0
+WBX.US,D,20230608,000000,68.4,70.8,66.8,67.8,13448,0
+WBX.US,D,20230609,000000,66.2,67,60.4,60.4,32197.4,0
+WBX.US,D,20230612,000000,63.8,66.6,61.4,64,25729.75,0
+WBX.US,D,20230613,000000,65.2,66.5,62.4,65.4,35921.6,0
+WBX.US,D,20230614,000000,66,66.4,61.2,63,29233.9,0
+WBX.US,D,20230615,000000,62.4,65,61.6,64.4,26201.100000000002,0
+WBX.US,D,20230616,000000,64.4,65.6,61.6,63.8,51626.950000000004,0
+WBX.US,D,20230620,000000,63.4,63.9,60.2,61.6,34149.700000000004,0
+WBX.US,D,20230621,000000,60.8,63.2,59.2,60.6,26033.850000000002,0
+WBX.US,D,20230622,000000,61.6,61.6,56,57,47809.4,0
+WBX.US,D,20230623,000000,58,60.4,55.8,57.2,52987.8,0
+WBX.US,D,20230626,000000,56.6,60.8,56.6,56.6,33143.200000000004,0
+WBX.US,D,20230627,000000,56.8,59.8,56.8,58.4,34189.65,0
+WBX.US,D,20230628,000000,59.6,59.8,57.8,59,27108.95,0
+WBX.US,D,20230629,000000,62.8,71,62.4,69.6,207520.5,0
+WBX.US,D,20230630,000000,71,71.6,67.8,70.8,41249.450000000004,0
+WBX.US,D,20230703,000000,71,76.402,71,71.6,25418.100000000002,0
+WBX.US,D,20230705,000000,71.8,80.2,71,79,46971.3,0
+WBX.US,D,20230706,000000,77.4,77.4,70.634,75.8,36238.85,0
+WBX.US,D,20230707,000000,75.4,82,75,81.2,36286.1,0
+WBX.US,D,20230710,000000,90.2,100,81.8,98.4,162301.7,0
+WBX.US,D,20230711,000000,99.6,102.004,94.2,98.4,110274.3,0
+WBX.US,D,20230712,000000,100.2,101.496,88.408,89.4,88015.6,0
+WBX.US,D,20230713,000000,90,95.602,90,91.8,68899.5,0
+WBX.US,D,20230714,000000,90.2,93.2,82,83,62015.9,0
+WBX.US,D,20230717,000000,81.2,88,80.2,86.2,39121.35,0
+WBX.US,D,20230718,000000,85.8,90.2,84.8,89,30567.350000000002,0
+WBX.US,D,20230719,000000,88.8,92.6,88.2,90.4,31123.050000000003,0
+WBX.US,D,20230720,000000,88.8,88.8,84,84,25516.550000000003,0
+WBX.US,D,20230721,000000,85,85.006,80.4,82.6,24765.95,0
+WBX.US,D,20230724,000000,83.4,84.798,81.4,83.4,19204.350000000002,0
+WBX.US,D,20230725,000000,83.2,84.4,77.4,77.6,38141.950000000004,0
+WBX.US,D,20230726,000000,78.2,80.8,77.6,80.4,20763.45,0
+WBX.US,D,20230727,000000,81,82.2,75.4,76,32570.75,0
+WBX.US,D,20230728,000000,77,77.8,74.4,77.4,36561.65,0
+WBX.US,D,20230731,000000,78,85.6,78,84.4,51760.450000000004,0
+WBX.US,D,20230801,000000,83.6,83.8,78.4,79.6,50792.950000000004,0
+WBX.US,D,20230802,000000,80.2,80.2,71.6,73.8,62877.5,0
+WBX.US,D,20230803,000000,72.2,73.2,66,66.2,72488.45,0
+WBX.US,D,20230804,000000,67.2,67.2,62,62.8,50201.55,0
+WBX.US,D,20230807,000000,63.4,65.1,60.6,64.6,41420.9,0
+WBX.US,D,20230808,000000,62,64,60.6,63.6,36894.05,0
+WBX.US,D,20230809,000000,66,66.2,62,63,43203.05,0
+WBX.US,D,20230810,000000,63,63.2,60,60.8,45156.8,0
+WBX.US,D,20230811,000000,60.2,61.4,59,59.2,47777.950000000004,0
+WBX.US,D,20230814,000000,58.8,60.8,58,60.2,30068.100000000002,0
+WBX.US,D,20230815,000000,59.6,60.3,56.2,57.4,51140.600000000006,0
+WBX.US,D,20230816,000000,56.2,58.6,56,56,30826.100000000002,0
+WBX.US,D,20230817,000000,56,57.6,54.8,55.2,31168.95,0
+WBX.US,D,20230818,000000,54.4,56.8,53.6,55,27028.800000000003,0
+WBX.US,D,20230821,000000,55.4,55.7,54.1,55.4,22430.7,0
+WBX.US,D,20230822,000000,55.8,56.6,55,55.6,20950.9,0
+WBX.US,D,20230823,000000,55.8,58.4,55,57.8,18086.8,0
+WBX.US,D,20230824,000000,57.2,57.798,53.8,54.2,30925.2,0
+WBX.US,D,20230825,000000,54.2,57.2,53.4,56.8,22043.9,0
+WBX.US,D,20230828,000000,58,60.3,57.4,59.4,31632.4,0
+WBX.US,D,20230829,000000,59.4,62.8,58.2,61.8,24324.4,0
+WBX.US,D,20230830,000000,60.2,61.8,58.6,60.8,19702.850000000002,0
+WBX.US,D,20230831,000000,60.2,62.6,60.2,61.2,21437.25,0
+WBX.US,D,20230901,000000,62,62.864,61,61.8,14080.800000000001,0
+WBX.US,D,20230905,000000,61,63.01,60,60,21352.65,0
+WBX.US,D,20230906,000000,62.2,62.6,59,59.4,19300.95,0
+WBX.US,D,20230907,000000,58.4,58.4,53.8,56.4,39901.75,0
+WBX.US,D,20230908,000000,56.6,56.6,53,54.8,38636.950000000004,0
+WBX.US,D,20230911,000000,55.4,56.256,53.2,54,25544.850000000002,0
+WBX.US,D,20230912,000000,53.2,55.8,53.2,54.2,16636.5,0
+WBX.US,D,20230913,000000,55,57.2,54.4,54.8,41988.850000000006,0
+WBX.US,D,20230914,000000,55.8,57.4,53.6,54.2,36278.65,0
+WBX.US,D,20230915,000000,54,54.598,51.8,53.4,45117.850000000006,0
+WBX.US,D,20230918,000000,53,53,50.2,50.2,30981.800000000003,0
+WBX.US,D,20230919,000000,50.2,51,48.8,49,33129.950000000004,0
+WBX.US,D,20230920,000000,49.2,50.8,49,49.4,24952.45,0
+WBX.US,D,20230921,000000,49,49.4,45,45.4,46750.600000000006,0
+WBX.US,D,20230922,000000,45.6,46.6,43.2,43.4,29282.050000000003,0
+WBX.US,D,20230925,000000,43.6,46.8,42.4,46.8,35543,0
+WBX.US,D,20230926,000000,47.2,50.8,46.2,46.6,50253.05,0
+WBX.US,D,20230927,000000,47.2,47.472,42.4,43.8,50782.700000000004,0
+WBX.US,D,20230928,000000,43.2,45.8,42,45.2,51708.700000000004,0
+WBX.US,D,20230929,000000,45.6,46.4,43.6,45,32005.25,0
+WBX.US,D,20231002,000000,44.6,45.5,42.2,42.6,46173.5,0
+WBX.US,D,20231003,000000,42.6,43.4,40.2,40.2,32791.200000000004,0
+WBX.US,D,20231004,000000,40.4,42.8,40,42.4,37794.35,0
+WBX.US,D,20231005,000000,42,43.01,41.4,42.8,34171.5,0
+WBX.US,D,20231006,000000,41.6,45.1,41.1,44.4,23007.15,0
+WBX.US,D,20231009,000000,42.8,43.4,42,43,22265.800000000003,0
+WBX.US,D,20231010,000000,42.4,49,42.002,48,42209.25,0
+WBX.US,D,20231011,000000,47.6,50.6,46.6,47.8,47001.850000000006,0
+WBX.US,D,20231012,000000,48.6,48.6,45.2,47,34212.200000000004,0
+WBX.US,D,20231013,000000,46.8,47.7,45.4,46.8,17338.7,0
+WBX.US,D,20231016,000000,47.2,48.1,46.8,47.2,20121,0
+WBX.US,D,20231017,000000,47.2,48.2,46.4,47.6,17051.9,0
+WBX.US,D,20231018,000000,47.2,47.2,41.8,42.2,30108.100000000002,0
+WBX.US,D,20231019,000000,42.4,42.4,38.3,39.2,37052.15,0
+WBX.US,D,20231020,000000,39.2,39.2,35.3,37.8,34030.15,0
+WBX.US,D,20231023,000000,39,39.9,36.2,38.4,21794.850000000002,0
+WBX.US,D,20231024,000000,39.2,39.2,35,35,34764.200000000004,0
+WBX.US,D,20231025,000000,38.1,39.5,35.8,37.2,48590.100000000006,0
+WBX.US,D,20231026,000000,37.4,38,35.6,36.4,17177.4,0
+WBX.US,D,20231027,000000,36,36.92,34.2,34.4,19058.600000000002,0
+WBX.US,D,20231030,000000,35,36,32,32.2,28685.45,0
+WBX.US,D,20231031,000000,32.4,33,29.4,31.4,46428.450000000004,0
+WBX.US,D,20231101,000000,31.4,32,29.4,30,37605.6,0
+WBX.US,D,20231102,000000,29,31.2,28.6,29,55964.05,0
+WBX.US,D,20231103,000000,29.6,32.4,29.6,30.2,52926.600000000006,0
+WBX.US,D,20231106,000000,31.2,31.2,26.9,27.4,60931.4,0
+WBX.US,D,20231107,000000,27.6,28.2,26.4,27.2,56774.3,0
+WBX.US,D,20231108,000000,28.8,29,24.8,26.4,72676.5,0
+WBX.US,D,20231109,000000,27,32,26.4,27.4,86108.3,0
+WBX.US,D,20231110,000000,28,28,25.9,27.6,24337.100000000002,0
+WBX.US,D,20231113,000000,27,28.6,25.8,28,38880.05,0
+WBX.US,D,20231114,000000,28,31.2,28,30.4,54661.950000000004,0
+WBX.US,D,20231115,000000,30,33.2,30,32.8,48899.05,0
+WBX.US,D,20231116,000000,32.8,32.8,29.2,30.2,31961.850000000002,0
+WBX.US,D,20231117,000000,29.4,30.2,28,28.4,20103.7,0
+WBX.US,D,20231120,000000,29,31.1,28.4,30.8,33979.200000000004,0
+WBX.US,D,20231121,000000,30,30.2,27,27.2,38696.4,0
+WBX.US,D,20231122,000000,27.8,29.2,27,27.8,26998,0
+WBX.US,D,20231124,000000,28,30.2,27.2,29.8,37494.700000000004,0
+WBX.US,D,20231127,000000,29.5,30.6,27,27.2,41138.600000000006,0
+WBX.US,D,20231128,000000,28,28.6,27,28.6,40380.950000000004,0
+WBX.US,D,20231129,000000,30,30.3,28.6,30,27194.9,0
+WBX.US,D,20231130,000000,30,30.8,28.6,28.6,26291.050000000003,0
+WBX.US,D,20231201,000000,29.4,31.4,29,31.2,39349.950000000004,0
+WBX.US,D,20231204,000000,32.6,36.9,32.6,35.2,130546.15000000001,0
+WBX.US,D,20231205,000000,36.4,41.2,35.212,39.4,154348.35,0
+WBX.US,D,20231206,000000,40.8,41.2,36.3,37,85360.40000000001,0
+WBX.US,D,20231207,000000,37,40.2,37,39.8,63109.700000000004,0
+WBX.US,D,20231208,000000,39.2,40.2,36.8,37.6,58442.8,0
+WBX.US,D,20231211,000000,38,38,34.4,35.8,42434,0
+WBX.US,D,20231212,000000,35.8,36.2,33.3,34.2,42804.450000000004,0
+WBX.US,D,20231213,000000,34,37.2,32,37.2,52608.4,0
+WBX.US,D,20231214,000000,39,41.2,39,41,48830.200000000004,0
+WBX.US,D,20231215,000000,41.4,41.6,37.9,38.4,63500.4,0
+WBX.US,D,20231218,000000,39,40.2,35.8,36,59875.450000000004,0
+WBX.US,D,20231219,000000,35.8,41.4,35.6,40.8,93845.05,0
+WBX.US,D,20231220,000000,40,41.8,38,38.2,72786.55,0
+WBX.US,D,20231221,000000,38.4,38.7,35.8,37.8,42594.65,0
+WBX.US,D,20231222,000000,37.6,38.4,36.4,37,35156.700000000004,0
+WBX.US,D,20231226,000000,37.4,39.6,37.2,39,41573.75,0
+WBX.US,D,20231227,000000,39,39.4,36.8,37.2,37747.950000000004,0
+WBX.US,D,20231228,000000,37.2,38.2,35.6,37.2,71093.55,0
+WBX.US,D,20231229,000000,36.2,37,34.6,35,55798.65,0
+WBX.US,D,20240102,000000,33.4,35.21,32.8,33.4,42589.05,0
+WBX.US,D,20240103,000000,33,33.4,31.4,32.4,29341.550000000003,0
+WBX.US,D,20240104,000000,33,33.2,31.7,32.6,31416.9,0
+WBX.US,D,20240105,000000,32,33.2,31.2,32.2,33044,0
+WBX.US,D,20240108,000000,31.8,33.2,31.5,33.2,16945.5,0
+WBX.US,D,20240109,000000,33.4,34.4,32.1,33.6,28763.9,0
+WBX.US,D,20240110,000000,33.6,33.6,32.2,33.4,24703.050000000003,0
+WBX.US,D,20240111,000000,33.2,34,31.6,34,23987.300000000003,0
+WBX.US,D,20240112,000000,34.6,37.4,32.2,32.4,50374.950000000004,0
+WBX.US,D,20240116,000000,32,32,29,29.2,37178.65,0
+WBX.US,D,20240117,000000,28.8,29.6,28.2,29.6,22864.4,0
+WBX.US,D,20240118,000000,29.2,29.8,27.4,28.4,30633.100000000002,0
+WBX.US,D,20240119,000000,28.8,29.2,26.6,29.2,33235.450000000004,0
+WBX.US,D,20240122,000000,29,31.6,29,30.6,29829,0
+WBX.US,D,20240123,000000,31.4,32.6,30.6,31.6,46009.65,0
+WBX.US,D,20240124,000000,31,32.2,29.6,30.6,32489.350000000002,0
+WBX.US,D,20240125,000000,30.4,31,28.6,28.8,25243.4,0
+WBX.US,D,20240126,000000,29.2,29.5,28.7,29.2,11166.900000000001,0
+WBX.US,D,20240129,000000,29.2,30.6,28.8,30.6,20128.45,0
+WBX.US,D,20240130,000000,30,30.19,29.2,29.8,7483.55,0
+WBX.US,D,20240131,000000,30.4,31.044,29,29.2,17724.75,0
+WBX.US,D,20240201,000000,29.4,30.6,27.4,28.8,20176.9,0
+WBX.US,D,20240202,000000,29,29,27.2,28,14130.6,0
+WBX.US,D,20240205,000000,28,29.3,26.402,28.8,28284.100000000002,0
+WBX.US,D,20240206,000000,28.6,30.8,28.6,30.8,18860.95,0
+WBX.US,D,20240207,000000,30.8,31.22,28.8,28.8,14085.300000000001,0
+WBX.US,D,20240208,000000,28.8,30.79,28.4,30.6,13110.7,0
+WBX.US,D,20240209,000000,30.4,31.3,29.4,31.2,15344.7,0
+WBX.US,D,20240212,000000,31.8,33.8,31.594,32.6,25882.5,0
+WBX.US,D,20240213,000000,31.2,31.2,29.8,29.8,14420.7,0
+WBX.US,D,20240214,000000,31.4,32.2,30.6,31.2,24696.4,0
+WBX.US,D,20240215,000000,31.2,32.7,31,32.6,13596.95,0
+WBX.US,D,20240216,000000,32.6,33,31.2,33,12566.7,0
+WBX.US,D,20240220,000000,32.8,32.8,30.2,30.4,27551.2,0
+WBX.US,D,20240221,000000,30.2,30.4,28.4,29,14519.1,0
+WBX.US,D,20240222,000000,30,30,28.3,29,12724.550000000001,0
+WBX.US,D,20240223,000000,29.2,29.2,28.2,28.8,14947.95,0
+WBX.US,D,20240226,000000,29.6,30.4,28.8,30,15486.2,0
+WBX.US,D,20240227,000000,30.6,32,29.8,31.8,24457.550000000003,0
+WBX.US,D,20240228,000000,29.8,31.4,28,30.2,39721,0
+WBX.US,D,20240229,000000,31.2,31.8,30,31,25889.65,0
+WBX.US,D,20240301,000000,30.8,31,29.2,29.4,27799.5,0
+WBX.US,D,20240304,000000,30,30,27,27.8,21244.100000000002,0
+WBX.US,D,20240305,000000,27.6,28,27.2,27.2,16697.4,0
+WBX.US,D,20240306,000000,27.4,27.8,26.8,27.4,17422.8,0
+WBX.US,D,20240307,000000,29.2,29.8,27.6,29.6,39416.4,0
+WBX.US,D,20240308,000000,29.4,30.4,28,28.8,23664.5,0
+WBX.US,D,20240311,000000,28.4,30.1,28.4,29,16470.3,0
+WBX.US,D,20240312,000000,28.6,29.2,28,29,13550.85,0
+WBX.US,D,20240313,000000,29,29.6,28.3,28.6,29609.4,0
+WBX.US,D,20240314,000000,28.4,29.2,28.2,28.6,20423.25,0
+WBX.US,D,20240315,000000,28.6,30.2,28.6,29.6,27385.850000000002,0
+WBX.US,D,20240318,000000,29,30,28.8,28.8,18444.350000000002,0
+WBX.US,D,20240319,000000,28,29.2,28,28.6,58970.8,0
+WBX.US,D,20240320,000000,28.4,29.2,28,28.6,24758.100000000002,0
+WBX.US,D,20240321,000000,29.8,30,28,28.4,54342.850000000006,0
+WBX.US,D,20240322,000000,27.8,28.8,27.202,28.4,37569.55,0
+WBX.US,D,20240325,000000,27.4,30.56,27.2,28.4,77616.85,0
+WBX.US,D,20240326,000000,28.4,29.4,28.2,29,30071.350000000002,0
+WBX.US,D,20240327,000000,29,29.6,28.2,28.4,107726.85,0
+WBX.US,D,20240328,000000,28.4,29.2,28.2,28.4,71717.2,0
+WBX.US,D,20240401,000000,29,30.6,27,30.4,29733.550000000003,0
+WBX.US,D,20240402,000000,29.4,30.8,29.2,30,22562,0
+WBX.US,D,20240403,000000,29.2,30.4,29,30,23203.100000000002,0
+WBX.US,D,20240404,000000,30.2,33.2,29.8,31.4,42813.950000000004,0
+WBX.US,D,20240405,000000,31.4,32.8,30,32.8,16713.75,0
+WBX.US,D,20240408,000000,33.4,33.8,32.2,33.4,18967.2,0
+WBX.US,D,20240409,000000,33.4,34.6,31.4,32.4,23801.350000000002,0
+WBX.US,D,20240410,000000,32,32.6,29.2,29.6,27181.800000000003,0
+WBX.US,D,20240411,000000,30,30.04,29,29.2,13854.150000000001,0
+WBX.US,D,20240412,000000,29.2,30.44,28.2,28.6,13683.35,0
+WBX.US,D,20240415,000000,28.6,28.6,27,27.6,35642.35,0
+WBX.US,D,20240416,000000,27.6,27.8,27,27.6,12004,0
+WBX.US,D,20240417,000000,28,28,26.2,26.2,30647.45,0
+WBX.US,D,20240418,000000,27,27,25.2,25.4,13874.650000000001,0
+WBX.US,D,20240419,000000,25,26.3,24.2,25.8,29336.75,0
+WBX.US,D,20240422,000000,26.8,27.2,25,27.2,14692.550000000001,0
+WBX.US,D,20240423,000000,27.2,28.4,27.026,28.4,6516.200000000001,0
+WBX.US,D,20240424,000000,28.4,28.6,27.5,27.8,10520.150000000001,0
+WBX.US,D,20240425,000000,28,28.6,27.5,28.6,6220.650000000001,0
+WBX.US,D,20240426,000000,28.6,29.8,28.2,29.8,9620.35,0
+WBX.US,D,20240429,000000,29.8,30.6,29.4,30.4,14607.35,0
+WBX.US,D,20240430,000000,30.6,30.6,28.2,28.2,7756.950000000001,0
+WBX.US,D,20240501,000000,28.6,30,28.4,29.6,8378.6,0
+WBX.US,D,20240502,000000,29.4,31.2,29.4,30.2,12063,0
+WBX.US,D,20240503,000000,31.6,31.6,29.2,30.8,15871.7,0
+WBX.US,D,20240506,000000,30.6,32.6,30.6,32,30173.7,0
+WBX.US,D,20240507,000000,32,32.8,31.8,32.8,14765.35,0
+WBX.US,D,20240508,000000,32.2,32.2,28.8,29.8,20539.95,0
+WBX.US,D,20240509,000000,31,31.8,30,30,5648.200000000001,0
+WBX.US,D,20240510,000000,30.2,30.6,27.8,28.4,21944.100000000002,0
+WBX.US,D,20240513,000000,28.2,30,28,28.4,11593.650000000001,0
+WBX.US,D,20240514,000000,29.8,30.5,28.8,29.4,15393.35,0
+WBX.US,D,20240515,000000,30.6,31.2,29.8,30.4,13422.45,0
+WBX.US,D,20240516,000000,30,30.4,29.6,30.2,10489.45,0
+WBX.US,D,20240517,000000,30,31,29.4,29.8,12411,0
+WBX.US,D,20240520,000000,29.8,29.8,28.2,29.6,8600.4,0
+WBX.US,D,20240521,000000,29.2,30,29,29.6,5344.150000000001,0
+WBX.US,D,20240522,000000,29,31.4,28.41,30.4,20681.350000000002,0
+WBX.US,D,20240523,000000,29.4,30.2,29,29.6,8845.2,0
+WBX.US,D,20240524,000000,30,30.2,29.4,30.2,3408.65,0
+WBX.US,D,20240528,000000,30,31.6,29.4,30.6,16502.2,0
+WBX.US,D,20240529,000000,30,31.4,29,31,15551.7,0
+WBX.US,D,20240530,000000,30.6,31.8,30.2,30.6,9554.65,0
+WBX.US,D,20240531,000000,30.2,30.912,30,30.6,4855.55,0
+WBX.US,D,20240603,000000,30.6,31.4,30,31.2,9593.85,0
+WBX.US,D,20240604,000000,30,30.4,29.2,29.2,9742.300000000001,0
+WBX.US,D,20240605,000000,30.4,30.4,28.6,29.4,10732.650000000001,0
+WBX.US,D,20240606,000000,29.2,29.4,28.4,28.4,13427.1,0
+WBX.US,D,20240607,000000,28.2,29,28.2,28.2,6070.950000000001,0
+WBX.US,D,20240610,000000,28.2,28.8,27.4,27.6,21395.550000000003,0
+WBX.US,D,20240611,000000,27.4,28.2,26.8,27.4,14012.150000000001,0
+WBX.US,D,20240612,000000,28.6,29.4,27,28.4,11660.75,0
+WBX.US,D,20240613,000000,27.8,28.4,27.4,28,6666.150000000001,0
+WBX.US,D,20240614,000000,27,27.784,26.2,26.2,11001.2,0
+WBX.US,D,20240617,000000,26.4,27,26.2,26.6,5801.450000000001,0
+WBX.US,D,20240618,000000,26.2,26.8,26.2,26.2,10865.35,0
+WBX.US,D,20240620,000000,26,26.8,26,26.2,15078.1,0
+WBX.US,D,20240621,000000,26.4,26.9,25.2,26.2,21620.5,0
+WBX.US,D,20240624,000000,25.6,27.2,25.4,26.8,17743.7,0
+WBX.US,D,20240625,000000,27.4,28.502,26.6,26.8,9801.050000000001,0
+WBX.US,D,20240626,000000,26.4,26.4,25.2,25.4,18260.75,0
+WBX.US,D,20240627,000000,25.6,27.6,25.6,27.4,37324.9,0
+WBX.US,D,20240628,000000,27.8,27.8,25.4,26.2,15234.95,0
+WBX.US,D,20240701,000000,26.2,26.4,25,25,10447.300000000001,0
+WBX.US,D,20240702,000000,25,25.6,24.4,24.4,15779.650000000001,0
+WBX.US,D,20240703,000000,26,26.2,25.2,26,10348.900000000001,0
+WBX.US,D,20240705,000000,26,26.2,25.2,26.2,9575.45,0
+WBX.US,D,20240708,000000,26.4,27.2,25.6,25.6,11984.85,0
+WBX.US,D,20240709,000000,25.6,26.6,25.2,26.4,9931.800000000001,0
+WBX.US,D,20240710,000000,26.4,26.6,25.8,26,5787,0
+WBX.US,D,20240711,000000,26.4,29,25.6,28.4,29293.65,0
+WBX.US,D,20240712,000000,28.4,31,27.6,30.2,20673.550000000003,0
+WBX.US,D,20240715,000000,29.6,29.6,28.4,28.8,13410.550000000001,0
+WBX.US,D,20240716,000000,29.4,30,28.8,29.8,23542.95,0
+WBX.US,D,20240717,000000,30,30.4,28.1,29.8,14005.1,0
+WBX.US,D,20240718,000000,29.8,30,28.8,29,5781.900000000001,0
+WBX.US,D,20240719,000000,28.6,29.6,28.6,29,4077.3500000000004,0
+WBX.US,D,20240722,000000,28.8,30.4,28.6,29.8,22770.25,0
+WBX.US,D,20240723,000000,29.6,29.6,28,28.6,11965.6,0
+WBX.US,D,20240724,000000,27.8,29,26.8,27.4,19553.05,0
+WBX.US,D,20240725,000000,27.4,28.8,27.4,28.6,7597.3,0
+WBX.US,D,20240726,000000,29,29.592,28,28.4,10688.650000000001,0
+WBX.US,D,20240729,000000,29.8,32.4,27.6,32,32079.600000000002,0
+WBX.US,D,20240730,000000,31.6,32.8,29,29.6,21388.15,0
+WBX.US,D,20240731,000000,32,32.8,30,32.6,48194.15,0
+WBX.US,D,20240801,000000,31.4,32.8,29,29.2,30769.9,0
+WBX.US,D,20240802,000000,28.6,29.8,28.4,29.8,14322.95,0
+WBX.US,D,20240805,000000,27,29.8,26.4,29.4,26162.9,0
+WBX.US,D,20240806,000000,28.2,28.8,27,27.6,16095.800000000001,0
+WBX.US,D,20240807,000000,28,28,25,25.8,22249.15,0
+WBX.US,D,20240808,000000,26.4,27.6,25.4,27.6,22771.350000000002,0
+WBX.US,D,20240809,000000,26.8,27.6,25.8,25.8,12996.25,0
+WBX.US,D,20240812,000000,26.4,26.6,25.2,25.6,16491.2,0
+WBX.US,D,20240813,000000,25.8,28.8,25.8,28.6,29159.25,0
+WBX.US,D,20240814,000000,28.2,28.8,26.2,26.4,14485.150000000001,0
+WBX.US,D,20240815,000000,26.6,27.4,26.5,27,10365.95,0
+WBX.US,D,20240816,000000,27.2,29.6,27.2,29.6,23568,0
+WBX.US,D,20240819,000000,29.2,30.6,29.2,30.2,14823.5,0
+WBX.US,D,20240820,000000,30.4,30.8,29.6,30.8,7824.05,0
+WBX.US,D,20240821,000000,30.4,31.8,29.8,30.8,8515.65,0
+WBX.US,D,20240822,000000,30.2,30.764,29.6,29.8,6051.55,0
+WBX.US,D,20240823,000000,29.8,31.8,29.8,31,14124.050000000001,0
+WBX.US,D,20240826,000000,31.2,31.6,29.2,29.6,16051.400000000001,0
+WBX.US,D,20240827,000000,29,29.8,27.8,28.8,15259.650000000001,0
+WBX.US,D,20240828,000000,28,30,28,28.2,9625.15,0
+WBX.US,D,20240829,000000,28,29,27.2,27.8,15196.5,0
+WBX.US,D,20240830,000000,27.4,28.6,27.2,27.4,14953.050000000001,0
+WBX.US,D,20240903,000000,27,27,26.2,26.2,17334.4,0
+WBX.US,D,20240904,000000,26.2,26.4,25.2,25.2,20935.45,0
+WBX.US,D,20240905,000000,25.6,26.6,25.2,25.4,16858.4,0
+WBX.US,D,20240906,000000,25.8,25.8,24.6,24.6,16817.75,0
+WBX.US,D,20240909,000000,24.8,25.5,24.6,25.2,13268.1,0
+WBX.US,D,20240910,000000,24.8,25.6,24.8,25,7347.950000000001,0
+WBX.US,D,20240911,000000,24.8,26.6,24.8,26.4,9505.300000000001,0
+WBX.US,D,20240912,000000,26,28,25.6,26.8,25130.850000000002,0
+WBX.US,D,20240913,000000,26.2,27.6,25.8,26.4,9244.550000000001,0
+WBX.US,D,20240916,000000,26,26.2,24.6,25,18474.75,0
+WBX.US,D,20240917,000000,25,25.6,24.8,25.2,11607.900000000001,0
+WBX.US,D,20240918,000000,24.8,25.7,24.8,24.8,9581.65,0
+WBX.US,D,20240919,000000,24.8,25.598,24.8,25,11270,0
+WBX.US,D,20240920,000000,25.4,25.4,24,24,24291.800000000003,0
+WBX.US,D,20240923,000000,24.8,25.6,24,24,13619.25,0
+WBX.US,D,20240924,000000,24.6,24.8,24,24.4,12784.85,0
+WBX.US,D,20240925,000000,24.2,24.6,23.6,24,9409.2,0
+WBX.US,D,20240926,000000,24.2,24.8,23.6,24,11073.800000000001,0
+WBX.US,D,20240927,000000,23.8,24.5,23.6,24,11597.75,0
+WBX.US,D,20240930,000000,24.4,24.6,24.2,24.4,9116.1,0
+WBX.US,D,20241001,000000,24.4,24.4,23.2,23.6,18954.65,0
+WBX.US,D,20241002,000000,23,23.4,21.2,22.4,20710.2,0
+WBX.US,D,20241003,000000,22.8,23.4,22.4,23.2,11726.800000000001,0
+WBX.US,D,20241004,000000,23,23.4,22.4,22.6,13893.7,0
+WBX.US,D,20241007,000000,22.6,23,22.4,22.6,10777.45,0
+WBX.US,D,20241008,000000,23,23,21.8,21.8,9442.2,0
+WBX.US,D,20241009,000000,22,23,20.62,22.2,12503.300000000001,0
+WBX.US,D,20241010,000000,21.8,22.2,21.8,21.8,8888.2,0
+WBX.US,D,20241011,000000,21.8,23.8,21.8,23.6,16687.7,0
+WBX.US,D,20241014,000000,23.6,23.6,23,23.4,8520.85,0
+WBX.US,D,20241015,000000,23,23.19,22.2,22.4,10412.050000000001,0
+WBX.US,D,20241016,000000,22.2,22.6,22,22,16858.95,0
+WBX.US,D,20241017,000000,21.8,23,20.8,21.2,23578.2,0
+WBX.US,D,20241018,000000,21.2,21.2,20,20.6,27654.95,0
+WBX.US,D,20241021,000000,20.6,20.8,19.296,19.56,40034.700000000004,0
+WBX.US,D,20241022,000000,19.6,20,18.8,19.598,27791.600000000002,0
+WBX.US,D,20241023,000000,19.048,19.4,18,18.2,28876.5,0
+WBX.US,D,20241024,000000,18.41,18.97,17.316,17.8,49642.450000000004,0
+WBX.US,D,20241025,000000,16.936,18.576,16.4,18,31825.550000000003,0
+WBX.US,D,20241028,000000,18,19.6,18,18.81,18958.7,0
+WBX.US,D,20241029,000000,18.8,19.186,18.426,19.158,6992.75,0
+WBX.US,D,20241030,000000,18.8,19.198,18.8,18.994,7652.8,0
+WBX.US,D,20241031,000000,19.18,19.18,17.4,17.6,19655.05,0
+WBX.US,D,20241101,000000,17.872,17.952,16.632,17.2,19603.9,0
+WBX.US,D,20241104,000000,17.184,18.424,16.8,18.08,17960.600000000002,0
+WBX.US,D,20241105,000000,19.09,19.96,18.402,19.6,31139.15,0
+WBX.US,D,20241106,000000,19.6,21.2,18.02,19.114,58665.950000000004,0
+WBX.US,D,20241107,000000,19.2,20,19.2,19.2,13544.400000000001,0
+WBX.US,D,20241108,000000,19,19.8,16.4,17.804,53204.8,0
+WBX.US,D,20241111,000000,16.892,17.802,16.6,17.602,32670.9,0
+WBX.US,D,20241112,000000,16.6,17,15.666,16.402,28318,0
+WBX.US,D,20241113,000000,16.2,16.8,16,16.21,22538.850000000002,0
+WBX.US,D,20241114,000000,16.226,16.302,14.516,15.002,31067.850000000002,0
+WBX.US,D,20241115,000000,15.822,15.9,14.99,14.992,17585.25,0
+WBX.US,D,20241118,000000,14.986,15,13.4,13.402,39701.8,0
+WBX.US,D,20241119,000000,13.402,13.4022,11.404,11.472,107323.40000000001,0
+WBX.US,D,20241120,000000,11.286,11.876,10,11.802,56713.700000000004,0
+WBX.US,D,20241121,000000,12.16,13.768,12.111,13.54,46422.100000000006,0
+WBX.US,D,20241122,000000,14,14.962,13.402,13.6,45189.600000000006,0
+WBX.US,D,20241125,000000,13.4,13.4,12.2,13.04,31656.9,0
+WBX.US,D,20241126,000000,12.4,12.992,11.82,12.52,20687.350000000002,0
+WBX.US,D,20241127,000000,12.4,13.13,12.2,12.4,15068.050000000001,0
+WBX.US,D,20241129,000000,12.58,13.832,12.22,13.2,25134.25,0
+WBX.US,D,20241202,000000,13.898,13.94,13,13.68,21945.350000000002,0
+WBX.US,D,20241203,000000,13.23,13.58,12.656,13.402,24223.4,0
+WBX.US,D,20241204,000000,12.8,12.8,12.24,12.53,19330,0
+WBX.US,D,20241205,000000,12.8,12.8,11.06,12.004,39519.100000000006,0
+WBX.US,D,20241206,000000,12.198,13.162,12.1,13.162,33994.6,0
+WBX.US,D,20241209,000000,12.812,12.922,12.12,12.42,30617.100000000002,0
+WBX.US,D,20241210,000000,12.79,13.16,12,12.226,14534.800000000001,0
+WBX.US,D,20241211,000000,12,12.098,11.002,11.008,38560.75,0
+WBX.US,D,20241212,000000,11.008,11.6,11,11.002,20582.300000000003,0
+WBX.US,D,20241213,000000,11.22,11.798,10.2,10.2,31432.5,0
+WBX.US,D,20241216,000000,10.26,10.582,9.6,9.6,44003.4,0
+WBX.US,D,20241217,000000,9.6,10.58,9.432,10,39641.05,0
+WBX.US,D,20241218,000000,10.2,10.746,9.468,9.5,35835.25,0
+WBX.US,D,20241219,000000,9.8,9.8,9.135,9.54,19689.95,0
+WBX.US,D,20241220,000000,9.202,11.548,9.066,10.592,62046.200000000004,0
+WBX.US,D,20241223,000000,10,10.36,9.08,9.082,69105.75,0
+WBX.US,D,20241224,000000,10,10.164,9.202,9.206,42078.600000000006,0
+WBX.US,D,20241226,000000,9.5,9.6,8.26,8.778,52994.15,0
+WBX.US,D,20241227,000000,8.8,9.028,8.6,8.844,59734.950000000004,0
+WBX.US,D,20241230,000000,9.16,9.468,8.4,9.034,286825.85000000003,0
+WBX.US,D,20241231,000000,9.2,10.8,9,10.014,123957.25,0
+WBX.US,D,20250102,000000,10.802,13.936,10.4,13.3,193980.1,0
+WBX.US,D,20250103,000000,13.4,13.54,10.8,12.2,94361.45000000001,0
+WBX.US,D,20250106,000000,12.7,14.4,12.6,12.7,137302.2,0
+WBX.US,D,20250107,000000,12.85,13.164,12.074,12.18,47946.05,0
+WBX.US,D,20250108,000000,12.2,12.2,11,11.422,45667.950000000004,0
+WBX.US,D,20250110,000000,11.94,11.94,10.646,11,26821.5,0
+WBX.US,D,20250113,000000,10.8,11,10.098,10.602,25154.25,0
+WBX.US,D,20250114,000000,11.2,11.523,9.9758,10.36,26508.350000000002,0
+WBX.US,D,20250115,000000,10.24,11.2,9.84,11.2,33793.700000000004,0
+WBX.US,D,20250116,000000,11.752,11.796,10.6,11.208,13101.25,0
+WBX.US,D,20250117,000000,11.438,11.706,10.61,11.5,14511.5,0
+WBX.US,D,20250121,000000,11,11.394,10.6,11.012,15956.7,0
+WBX.US,D,20250122,000000,10.424,10.598,9.712,9.84,28415.95,0
+WBX.US,D,20250123,000000,10.253,10.398,9.388,9.62,13403.050000000001,0
+WBX.US,D,20250124,000000,9.63,9.998,9.2,9.724,20614.5,0
+WBX.US,D,20250127,000000,9.6,10,9.3,9.6,14946.75,0
+WBX.US,D,20250128,000000,9.6,9.994,9.3,9.56,13356.85,0
+WBX.US,D,20250129,000000,9.5,9.722,9.2,9.318,9755.5,0
+WBX.US,D,20250130,000000,9.2,9.476,9.2,9.2,10293.150000000001,0
+WBX.US,D,20250131,000000,9.324,9.6,9.25,9.6,13692.7,0
+WBX.US,D,20250203,000000,9.4,9.6,9.2,9.2,9562.65,0
+WBX.US,D,20250204,000000,9.01,9.534,8.82,9.448,14666.25,0
+WBX.US,D,20250205,000000,9.6,10,9.1,9.32,16951.600000000002,0
+WBX.US,D,20250206,000000,8.96,9.614,8.92,9.37,7330.150000000001,0
+WBX.US,D,20250207,000000,9.47902,9.542,8.996,9.132,12077.300000000001,0
+WBX.US,D,20250210,000000,9.202,9.698,8.8,8.8,13357.550000000001,0
+WBX.US,D,20250211,000000,8.806,9.334,8.8,8.92,33438.05,0
+WBX.US,D,20250212,000000,9.2,9.4,8.8,9.12,14293.35,0
+WBX.US,D,20250213,000000,8.936,9.39,8.898,9.322,11659.150000000001,0
+WBX.US,D,20250214,000000,9.39998,9.964,9.184,9.78,17054.600000000002,0
+WBX.US,D,20250218,000000,10.2,12,9.866,12,50268,0
+WBX.US,D,20250219,000000,12.19,12.3,10.714,10.856,28968.65,0
+WBX.US,D,20250220,000000,11.42,11.42,10.46,10.562,6776.75,0
+WBX.US,D,20250221,000000,10.656,11.074,10,10.11,12744.1,0
+WBX.US,D,20250224,000000,9.4,10.898,8.8,10.8,231954.2,0
+WBX.US,D,20250225,000000,10.4,10.76,9.62,10.072,22037,0
+WBX.US,D,20250226,000000,10.056,10.34,9.736,9.802,13170.050000000001,0
+WBX.US,D,20250227,000000,9.6,9.6,8.8,8.802,31685.7,0
+WBX.US,D,20250228,000000,8.8,8.89,8.8,8.804,20777.4,0
+WBX.US,D,20250303,000000,8.8,8.8,7.394,7.7,74259.2,0
+WBX.US,D,20250304,000000,7.808,7.808,7.2,7.2,36337.1,0
+WBX.US,D,20250305,000000,7.96,8.012,7.14,7.614,36982,0
+WBX.US,D,20250306,000000,7.4,8,7.218,7.498,14714.1,0
+WBX.US,D,20250307,000000,7.238,7.4,7.2,7.354,18721.8,0
+WBX.US,D,20250310,000000,7.3996,7.6,7,7.052,29503.25,0
+WBX.US,D,20250311,000000,7.2,7.6,6.7,6.828,17233.5,0
+WBX.US,D,20250312,000000,7,7.37,7,7.06,19794.300000000003,0
+WBX.US,D,20250313,000000,7.02,7.296,7,7,14317.5,0
+WBX.US,D,20250314,000000,7,7.294,7,7.082,9208.050000000001,0
+WBX.US,D,20250317,000000,7.1,7.6,7.002,7.328,16936.850000000002,0
+WBX.US,D,20250318,000000,7.604,7.604,6.802,7.098,15421.7,0
+WBX.US,D,20250319,000000,7.36,7.8,6.6,6.832,18700.350000000002,0
+WBX.US,D,20250320,000000,7.082,7.196,6.622,6.776,15783.75,0
+WBX.US,D,20250321,000000,6.72,7.036,6.4,6.414,46164.8,0
+WBX.US,D,20250324,000000,7.05998,7.098,6.4,6.62,25132.9,0
+WBX.US,D,20250325,000000,7.1905,7.2,6.45,7,24453.850000000002,0
+WBX.US,D,20250326,000000,6.82,6.927,6.668,6.844,7638.950000000001,0
+WBX.US,D,20250327,000000,6.822,7.16,6.822,6.992,14919.6,0
+WBX.US,D,20250328,000000,6.82,7,6.462,6.55,27309.4,0
+WBX.US,D,20250331,000000,6.8,6.8,5.814,6.554,22667.9,0
+WBX.US,D,20250401,000000,6.4,6.8,6.21,6.72,14749.550000000001,0
+WBX.US,D,20250402,000000,6.602,6.792,6.51,6.578,7536.700000000001,0
+WBX.US,D,20250403,000000,6.04,6.322,6,6.26,8865.1,0
+WBX.US,D,20250404,000000,6.2,6.2,5.791,6.002,38956.200000000004,0
+WBX.US,D,20250407,000000,5.8,6.112,5.032,5.872,34623.8,0
+WBX.US,D,20250408,000000,5.9,5.9,5.245,5.4,19198.25,0
+WBX.US,D,20250409,000000,5.4,5.8,5.046,5.474,33689.65,0
+WBX.US,D,20250410,000000,5.7,6.99994,5.298,6.86,118005.6,0
+WBX.US,D,20250411,000000,6.986,7.336,6.426,7.134,36728.25,0
+WBX.US,D,20250414,000000,7.2,7.564,7.176,7.52,9676.300000000001,0
+WBX.US,D,20250415,000000,7.55642,7.8,7.2,7.8,10275.25,0
+WBX.US,D,20250416,000000,7.798,8,6.888,7.114,12385.650000000001,0
+WBX.US,D,20250417,000000,7.122,8,6.804,7.44,12254.45,0
+WBX.US,D,20250421,000000,7,8,7,7.2,4221.6,0
+WBX.US,D,20250422,000000,7.2,7.77,7.2,7.58,6071.700000000001,0
+WBX.US,D,20250423,000000,7.281,7.71,7.222,7.6,6457.450000000001,0
+WBX.US,D,20250424,000000,7.6,7.6,7.298,7.6,7862.3,0
+WBX.US,D,20250425,000000,7.6,7.6,6.598,7.4,12366.150000000001,0
+WBX.US,D,20250428,000000,7.474,7.6,7,7.4,7018.5,0
+WBX.US,D,20250429,000000,7.4,7.4,7,7.24,6949.3,0
+WBX.US,D,20250430,000000,7.2,7.4,6.774,7,3953.55,0
+WBX.US,D,20250501,000000,7.06,7.4,6.802,7.1,10414.45,0
+WBX.US,D,20250502,000000,7.1,7.348,7,7.34,9664.6,0
+WBX.US,D,20250505,000000,7.372,7.586,7.102,7.36,4755.85,0
+WBX.US,D,20250506,000000,7.37,7.57682,7.2,7.386,11001.400000000001,0
+WBX.US,D,20250507,000000,7.6,7.75732,7.454,7.52,9780.1,0
+WBX.US,D,20250508,000000,7,7.352,7,7.204,16685.75,0
+WBX.US,D,20250509,000000,7.204,7.51,6.928,7.12,9587.95,0
+WBX.US,D,20250512,000000,7,7.298,6.972,7.2,17783.45,0
+WBX.US,D,20250513,000000,6.8,7.1,6.4,7.1,13388.550000000001,0
+WBX.US,D,20250514,000000,7.448,8,6.4,6.718,28869.600000000002,0
+WBX.US,D,20250515,000000,6.536,6.6,5.1,5.802,67893.5,0
+WBX.US,D,20250516,000000,5.788,6,5,5.918,39632.350000000006,0
+WBX.US,D,20250519,000000,6.1,6.398,5.614,5.868,16828.25,0
+WBX.US,D,20250520,000000,5.87,5.946,5.6,5.74,35115.8,0
+WBX.US,D,20250521,000000,5.456,5.698,5.32,5.548,18166.7,0
+WBX.US,D,20250522,000000,5.6,5.9,5.27002,5.84,21569.45,0
+WBX.US,D,20250523,000000,5.74,7.2,5.73,6.47,62729.65,0
+WBX.US,D,20250527,000000,6.48,7.1,6.19,6.6,30282.5,0
+WBX.US,D,20250528,000000,6.798,6.798,6.192,6.42,11143.25,0
+WBX.US,D,20250529,000000,6.45,6.942,6.404,6.816,11858.150000000001,0
+WBX.US,D,20250530,000000,7.32798,7.6,6.8,7.18,40685.15,0
+WBX.US,D,20250602,000000,7,7.4,6.4,7,16630.55,0
+WBX.US,D,20250603,000000,6.6,6.946,6.2,6.626,23783.350000000002,0
+WBX.US,D,20250604,000000,6.626,6.626,6.2,6.4,8984.15,0
+WBX.US,D,20250605,000000,6.85,7,6.312,6.858,34124.3,0
+WBX.US,D,20250606,000000,6.72,7,6.3,6.78,16979.3,0
+WBX.US,D,20250609,000000,6.78,6.836,6.4,6.816,13514.85,0
+WBX.US,D,20250610,000000,6.73,6.92,6.5,6.83,13287.150000000001,0
+WBX.US,D,20250611,000000,6.92,7.4,6.832,7.2,23676.2,0
+WBX.US,D,20250612,000000,7.5,7.56,6.76,7,180231.7,0
+WBX.US,D,20250613,000000,6.598,6.864,6.404,6.8,15110.150000000001,0
+WBX.US,D,20250616,000000,6.5,7.4,4.6,6.602,37400.85,0
+WBX.US,D,20250617,000000,6.598,6.76,6.4,6.502,13142.650000000001,0
+WBX.US,D,20250618,000000,6.378,7.5,6.2,6.4,14055.35,0
+WBX.US,D,20250620,000000,6.6,6.6,6,6.3,19335.9,0
+WBX.US,D,20250623,000000,6.2,6.4,6.054,6.12,7146.950000000001,0
+WBX.US,D,20250624,000000,6.122,6.41,6,6.4,11855.300000000001,0
+WBX.US,D,20250625,000000,6.41,6.8,6.2,6.38,5401.650000000001,0
+WBX.US,D,20250626,000000,6.506,6.596,6.4,6.442,7250.400000000001,0
+WBX.US,D,20250627,000000,6.56,6.8,6.402,6.54,9934.6,0
+WBX.US,D,20250630,000000,6.44,6.584,6.1,6.354,16868.4,0
+WBX.US,D,20250701,000000,6.354,6.354,6.12,6.312,11066,0
+WBX.US,D,20250702,000000,5.8,6.36,5.8,6.02,44232.950000000004,0
+WBX.US,D,20250703,000000,5.9,5.99,5.425,5.83,32524,0
+WBX.US,D,20250707,000000,5.81,5.82,5.5202,5.65,41866,0
+WBX.US,D,20250708,000000,5.7,6.1697,5.65,6.02,21701,0
+WBX.US,D,20250709,000000,6.09,6.44,6.09,6.39,39501,0
+WBX.US,D,20250710,000000,6.1813,6.36,6.1,6.1,7381,0
+WBX.US,D,20250711,000000,6.315,6.5,5.99,6.12,11185,0
+WBX.US,D,20250714,000000,6.02,6.12,5.8,5.88,14302,0
+WBX.US,D,20250715,000000,5.85,6,5.815,5.96,20145,0
+WBX.US,D,20250716,000000,6.2004,6.25,6.06,6.18,14181,0
+WBX.US,D,20250717,000000,6.218,6.218,5.92,5.97,25025,0
+WBX.US,D,20250718,000000,5.94,6,5.89,5.94,6060,0
+WBX.US,D,20250721,000000,6,6.1,5.94,5.94,14940,0
+WBX.US,D,20250722,000000,5.9009,6.09,5.9009,6,19018,0
+WBX.US,D,20250723,000000,6.1,6.475,6.0293,6.25,19791,0
+WBX.US,D,20250724,000000,6.4,6.5999,6.26,6.48,20145,0
+WBX.US,D,20250725,000000,6.5,6.543,6,6.15,17440,0
+WBX.US,D,20250728,000000,6.2,6.24,5.9,5.92,14460,0
+WBX.US,D,20250729,000000,5.96,6.0624,5.49,5.54,32510,0
+WBX.US,D,20250730,000000,5.595,5.62,5.43,5.43,18035,0
+WBX.US,D,20250731,000000,5.4,5.5,5.03,5.17,23583,0
+WBX.US,D,20250801,000000,5.03,5.03,4.7516,4.83,35494,0
+WBX.US,D,20250804,000000,4.96,5.125,4.8,4.89,36052,0
+WBX.US,D,20250805,000000,4.9,5.045,4.6,4.64,26404,0
+WBX.US,D,20250806,000000,4.78,4.85,4.21,4.28,36756,0
+WBX.US,D,20250807,000000,4.2601,4.4506,4.26,4.29,19664,0
+WBX.US,D,20250808,000000,4.245,4.49,4.15,4.36,16810,0
+WBX.US,D,20250811,000000,4.355,4.48,4.2616,4.39,19332,0
+WBX.US,D,20250812,000000,4.61,4.75,4.4367,4.55,11273,0
+WBX.US,D,20250813,000000,4.495,4.77,4.46,4.55,21487,0
+WBX.US,D,20250814,000000,4.3644,4.5,4.3644,4.45,4094,0
+WBX.US,D,20250815,000000,4.3863,4.55,4.25,4.36,11861,0
+WBX.US,D,20250818,000000,4.278,4.69,4.26,4.35,8263,0
+WBX.US,D,20250819,000000,4.35,4.89,4.2579,4.8,32546,0
+WBX.US,D,20250820,000000,4.8,4.9,4.4832,4.69,13281,0
+WBX.US,D,20250821,000000,4.6672,4.71,4.5001,4.56,12968,0
+WBX.US,D,20250822,000000,4.5,4.69,4.3652,4.58,19650,0
+WBX.US,D,20250825,000000,4.5784,4.5784,4.44,4.48,10307,0
+WBX.US,D,20250826,000000,4.41,4.425465,4.3141,4.35,10712,0
+WBX.US,D,20250827,000000,4.31,4.501,4.22,4.26,30941,0
+WBX.US,D,20250828,000000,4.28,4.28,4.05,4.085,21513,0
+WBX.US,D,20250829,000000,4.29,4.29,3.79,4.04,50128,0
+WBX.US,D,20250902,000000,3.935,4.1,3.88,3.95,23210,0
+WBX.US,D,20250903,000000,3.84,3.915,3.69,3.86,26080,0
+WBX.US,D,20250904,000000,3.8282,4.0371,3.7501,3.84,7895,0
+WBX.US,D,20250905,000000,3.92,3.96,3.88,3.95,13723,0
+WBX.US,D,20250908,000000,3.91,3.9773,3.9,3.93,5875,0
+WBX.US,D,20250909,000000,3.9066,3.9066,3.86,3.86,10469,0
+WBX.US,D,20250910,000000,3.9358,3.96,3.85,3.94,6905,0
+WBX.US,D,20250911,000000,3.906,4.23,3.89,4.16,36401,0
+WBX.US,D,20250912,000000,4.022,4.15,3.99,4.03,13410,0
+WBX.US,D,20250915,000000,4.05,4.05,3.9368,4.02,9558,0
+WBX.US,D,20250916,000000,4.05,4.2,3.97,4.07,14087,0
+WBX.US,D,20250917,000000,4.01,4.17,4.01,4.11,16078,0
+WBX.US,D,20250918,000000,4.15,4.1597,4.06,4.1,17331,0
+WBX.US,D,20250919,000000,4.169,4.1838,4.06,4.16,9029,0
+WBX.US,D,20250922,000000,4.0885,4.28,4.0885,4.28,10673,0
+WBX.US,D,20250923,000000,4.3,4.87,4.25,4.7,72182,0
+WBX.US,D,20250924,000000,4.5818,4.9375,4.53,4.85,22467,0
+WBX.US,D,20250925,000000,4.6089,4.85,4.6,4.76,15735,0
+WBX.US,D,20250926,000000,4.64,4.78,4.54,4.55,5505,0
+WBX.US,D,20250929,000000,4.6354,4.7914,4.6354,4.73,15047,0
+WBX.US,D,20250930,000000,4.63,4.63,4.4,4.47,20663,0
+WBX.US,D,20251001,000000,4.44,4.7475,4.41,4.55,37195,0
+WBX.US,D,20251002,000000,4.49,4.61,4.39,4.58,11522,0
+WBX.US,D,20251003,000000,4.68,5.42,4.68,5.23,62759,0
+WBX.US,D,20251006,000000,5.2123,5.735,5.19,5.67,52872,0
+WBX.US,D,20251007,000000,5.79,6.48,5.6961,6.33,110240,0
+WBX.US,D,20251008,000000,6.51,7.83,6.49,6.74,188736,0
+WBX.US,D,20251009,000000,7.3855,7.3855,6.51,6.64,62612,0
+WBX.US,D,20251010,000000,6.6017,6.9302,6,6.11,67104,0
+WBX.US,D,20251013,000000,6.09,7.1176,6.05,6.92,38326,0
+WBX.US,D,20251014,000000,7.11,7.3178,6.9247,7.19,51991,0
+WBX.US,D,20251015,000000,7.6,7.6,7,7.07,22750,0
+WBX.US,D,20251016,000000,7.12,7.4973,6.28,6.32,33179,0
+WBX.US,D,20251017,000000,6.28,6.42,6.01,6.01,15796,0
+WBX.US,D,20251020,000000,6.0005,6.03,5.31,5.41,44859,0
+WBX.US,D,20251021,000000,5.51,5.598,5.27,5.39,24251,0
+WBX.US,D,20251022,000000,5.35,5.5,5,5.18,74466,0
+WBX.US,D,20251023,000000,5.01,5.325,4.95,4.98,73705,0
+WBX.US,D,20251024,000000,5.19,5.35,4.69,4.95,31308,0
+WBX.US,D,20251027,000000,5.06,5.2199,4.7,4.9,26066,0
+WBX.US,D,20251028,000000,4.85,4.94,4.81,4.89,16367,0
+WBX.US,D,20251029,000000,4.8,4.98,4.64,4.83,15582,0
+WBX.US,D,20251030,000000,4.6502,4.93,4.6502,4.8,13034,0
+WBX.US,D,20251031,000000,4.8,4.938,4.712392,4.87,9155,0
+WBX.US,D,20251103,000000,4.8488,4.92,4.71,4.77,17934,0
+WBX.US,D,20251104,000000,4.68,4.7611,4.38,4.38,56630,0
+WBX.US,D,20251105,000000,4.37,4.61,4.05,4.21,24828,0
+WBX.US,D,20251106,000000,4.3,4.32,4.03,4.11,16772,0
+WBX.US,D,20251107,000000,4.199,4.199,3.91,4.04,18581,0
+WBX.US,D,20251110,000000,4.155,4.28,3.85,3.85,36802,0
+WBX.US,D,20251111,000000,4.043,4.043,3.75,3.79,25108,0
+WBX.US,D,20251112,000000,3.8158,3.8499,3.52,3.52,55122,0
+WBX.US,D,20251113,000000,3.6552,3.74,3.51,3.52,31378,0
+WBX.US,D,20251114,000000,3.5276,3.65,3.51,3.52,25484,0
+WBX.US,D,20251117,000000,3.54,3.61,3.3,3.51,41312,0
+WBX.US,D,20251118,000000,3.4,3.5,3.185,3.27,27963,0
+WBX.US,D,20251119,000000,3.3478,3.35,3.19,3.27,11682,0
+WBX.US,D,20251120,000000,3.47,3.47,3.0009,3.045,17356,0
+WBX.US,D,20251121,000000,3.04,3.15,2.85,3.04,50156,0
+WBX.US,D,20251124,000000,3.02,3.09,2.98,3.03,21031,0
+WBX.US,D,20251125,000000,3.0799,3.26,2.99,3.23,19369,0
+WBX.US,D,20251126,000000,3.16,3.3,3.16,3.27,6311,0
+WBX.US,D,20251128,000000,3.3978,3.6486,3.3,3.63,46201,0
+WBX.US,D,20251201,000000,3.93,3.97,3.2714,3.56,52161,0
+WBX.US,D,20251202,000000,3.57,3.58,3.3,3.32,27961,0
+WBX.US,D,20251203,000000,3.3335,3.3335,3.21,3.26,8312,0
+WBX.US,D,20251204,000000,3.3,3.4,3.247,3.38,14800,0
+WBX.US,D,20251205,000000,3.36,3.52,3.33,3.36,20338,0
+WBX.US,D,20251208,000000,3.3,3.42,3.22,3.27,25034,0
+WBX.US,D,20251209,000000,3.26,3.26,2.92,3.15,29768,0
+WBX.US,D,20251210,000000,3.02,3.1488,3.02,3.06,35605,0
+WBX.US,D,20251211,000000,3.14,3.214786,3.05,3.09,18967,0
+WBX.US,D,20251212,000000,3.13,3.18,2.9,3.03,35410,0
+WBX.US,D,20251215,000000,3.06,3.2,3,3.03,32884,0
+WBX.US,D,20251216,000000,3.02,3.3599,2.88,3.2,43821,0
+WBX.US,D,20251217,000000,3.25,3.25,3,3,21764,0
+WBX.US,D,20251218,000000,3.0347,3.1,2.89,2.9,34605,0
+WBX.US,D,20251219,000000,2.89,3.04,2.83,2.93,27798,0
+WBX.US,D,20251222,000000,2.91,3,2.83,2.86,66626,0
+WBX.US,D,20251223,000000,2.855,2.8643,2.7508,2.8,55478,0
+WBX.US,D,20251224,000000,2.78,2.82,2.7201,2.78,21020,0
+WBX.US,D,20251226,000000,2.7673,2.8,2.73,2.77,18032,0
+WBX.US,D,20251229,000000,2.75,2.75,2.49,2.58,54199,0
+WBX.US,D,20251230,000000,2.56,2.64,2.51,2.51,49814,0
+WBX.US,D,20251231,000000,2.48,2.49,2.3,2.34,52512,0
+WBX.US,D,20260102,000000,2.49,2.55,2.36,2.43,34862,0
+WBX.US,D,20260105,000000,2.5,2.685,2.46,2.66,25840,0
+WBX.US,D,20260106,000000,2.7,3.08,2.7,3.07,122989,0
+WBX.US,D,20260107,000000,3.12,3.19,3.1,3.13,70320,0
+WBX.US,D,20260108,000000,3.09,3.1799,2.94,3.05,15558,0
+WBX.US,D,20260109,000000,3.045,3.0609,2.9653,2.98,5583,0
+WBX.US,D,20260112,000000,2.98,3.08,2.96,2.99,8087,0
+WBX.US,D,20260113,000000,2.9001,2.99,2.9001,2.96,17919,0
+WBX.US,D,20260114,000000,2.955,3.13,2.94,3.09,27594,0
+WBX.US,D,20260115,000000,3.097,3.12,2.92,2.99,9917,0
+WBX.US,D,20260116,000000,2.95,3.02,2.84,3.01,16332,0
+WBX.US,D,20260120,000000,2.97,2.9747,2.9,2.92,7010,0
+WBX.US,D,20260121,000000,2.935,2.935,2.87,2.88,4866,0
+WBX.US,D,20260122,000000,2.8922,3.08,2.87,3.01,7033,0
+WBX.US,D,20260123,000000,3.08,3.08,2.99,3.01,4416,0
+WBX.US,D,20260126,000000,3.07,3.09,2.9693,3.01,5986,0
+WBX.US,D,20260127,000000,2.9922,3.06,2.9643,2.99,9503,0
+WBX.US,D,20260128,000000,3.02,3.08,2.93,2.97,20189,0
+WBX.US,D,20260129,000000,2.95,2.97,2.92,2.94,7668,0
+WBX.US,D,20260130,000000,2.99,2.99,2.88,2.94,2343,0
+WBX.US,D,20260202,000000,2.91,2.95,2.87,2.87,2557,0
+WBX.US,D,20260203,000000,2.9489,2.9489,2.69,2.72,15205,0
+WBX.US,D,20260204,000000,2.85,2.89,2.8,2.81,13023,0
+WBX.US,D,20260205,000000,2.76,2.7966,2.51,2.55,18778,0
+WBX.US,D,20260206,000000,2.7472,2.7472,2.55,2.601,5546,0
+WBX.US,D,20260209,000000,2.58,2.8,2.51,2.7,11812,0
+WBX.US,D,20260210,000000,2.71,2.8,2.71,2.72,15934,0
+WBX.US,D,20260211,000000,2.63,2.69,2.62,2.62,9274,0
+WBX.US,D,20260212,000000,2.89,2.9,2.74,2.84,28984,0
+WBX.US,D,20260213,000000,2.85,3.15,2.85,3.09,15193,0
+WBX.US,D,20260217,000000,3.01,3.07,2.9303,2.97,9433,0
+WBX.US,D,20260218,000000,2.83,3.075,2.83,3.03,3442,0
diff --git a/daily/us/nyse stocks/2/wcn.us.txt b/daily/us/nyse stocks/2/wcn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12c6e3e12f74eb1968ae978acc80c2272c25901f
--- /dev/null
+++ b/daily/us/nyse stocks/2/wcn.us.txt	
@@ -0,0 +1,4678 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCN.US,D,20050301,000000,23.2045,23.2045,23.1807,23.2045,1201.3564520196,0
+WCN.US,D,20050302,000000,22.936,22.936,22.936,22.936,87.462770983857,0
+WCN.US,D,20050304,000000,23.9028,23.9028,23.8213,23.9028,2676.1597282647,0
+WCN.US,D,20050307,000000,24.0769,24.0769,24.0769,24.0769,352.86704155556,0
+WCN.US,D,20050308,000000,24.4002,24.4002,24.4002,24.4002,161.85639228047,0
+WCN.US,D,20050310,000000,23.9835,23.9835,23.9835,23.9835,161.85639228047,0
+WCN.US,D,20050311,000000,24.1028,24.1028,24.1028,24.1028,10311.559103234,0
+WCN.US,D,20050316,000000,24.2301,24.3882,24.2301,24.2301,12871.101803522,0
+WCN.US,D,20050317,000000,24.3654,24.3654,24.3057,24.3654,6531.5588860013,0
+WCN.US,D,20050318,000000,24.3882,24.3882,24.3882,24.3882,1779.4149958784,0
+WCN.US,D,20050321,000000,24.4629,24.4629,24.4629,24.4629,2307.2075794017,0
+WCN.US,D,20050328,000000,22.9698,22.9698,22.9698,22.9698,360.90959520925,0
+WCN.US,D,20050329,000000,22.2138,22.2745,22.1811,22.2138,1723.1171203026,0
+WCN.US,D,20050401,000000,22.9937,22.9937,22.6345,22.9937,1137.0160227901,0
+WCN.US,D,20050407,000000,23.6362,23.6362,23.6362,23.6362,310.6436348737,0
+WCN.US,D,20050411,000000,23.3419,23.5288,23.3419,23.3419,2662.0852593707,0
+WCN.US,D,20050412,000000,23.1111,23.1111,23.1111,23.1111,122.64894321874,0
+WCN.US,D,20050413,000000,23.3419,23.3419,23.3419,23.3419,195.03192610193,0
+WCN.US,D,20050414,000000,23.2513,23.2513,23.2513,23.2513,161.85639228047,0
+WCN.US,D,20050419,000000,23.4811,23.4811,23.2394,23.4811,3586.9789295448,0
+WCN.US,D,20050420,000000,23.3547,23.3547,23.3547,23.3547,590.12237433935,0
+WCN.US,D,20050427,000000,23.8551,23.8551,23.8551,23.8551,1863.8618092422,0
+WCN.US,D,20050428,000000,24.0192,24.0192,23.9835,24.0192,348.84576472871,0
+WCN.US,D,20050429,000000,23.5915,23.5915,23.5915,23.5915,1935.2394729186,0
+WCN.US,D,20050502,000000,23.6145,23.6145,23.6145,23.6145,398.10640585755,0
+WCN.US,D,20050509,000000,25.2835,25.2835,25.2835,25.2835,434.29789729914,0
+WCN.US,D,20050510,000000,25.2735,25.2735,24.6857,25.2735,10655.37827193,0
+WCN.US,D,20050511,000000,24.5086,24.9245,24.5086,24.5086,949.02133113517,0
+WCN.US,D,20050516,000000,23.2632,23.2632,23.2632,23.2632,161.85639228047,0
+WCN.US,D,20050517,000000,23.3299,23.3299,23.3299,23.3299,434.29789729914,0
+WCN.US,D,20050524,000000,23.3816,23.3816,23.3816,23.3816,518.74471066287,0
+WCN.US,D,20050525,000000,23.0285,23.0285,23.0285,23.0285,348.84576472871,0
+WCN.US,D,20050526,000000,22.8435,22.8435,22.8435,22.8435,4295.7289702761,0
+WCN.US,D,20050527,000000,23.0644,23.0644,23.0644,23.0644,434.29789729914,0
+WCN.US,D,20050601,000000,23.5288,23.5288,23.5288,23.5288,434.29789729914,0
+WCN.US,D,20050602,000000,23.1578,23.1578,23.1578,23.1578,602.18620481988,0
+WCN.US,D,20050606,000000,23.2394,23.2394,23.2155,23.2394,472.50002715416,0
+WCN.US,D,20050622,000000,23.9158,23.9158,23.9158,23.9158,208.10107578917,0
+WCN.US,D,20050624,000000,23.8551,23.8551,23.8551,23.8551,1038.4947405325,0
+WCN.US,D,20050627,000000,24.3057,24.3057,24.3057,24.3057,87.462770983857,0
+WCN.US,D,20050705,000000,24.624,24.624,24.624,24.624,861.55856015132,0
+WCN.US,D,20050711,000000,25.4149,25.4149,25.4149,25.4149,254.34575929789,0
+WCN.US,D,20050715,000000,25.7849,25.7849,25.7849,25.7849,434.29789729914,0
+WCN.US,D,20050718,000000,25.9838,25.9838,25.9838,25.9838,8165.2025969066,0
+WCN.US,D,20050720,000000,26.4751,26.5438,26.4751,26.4751,1115.9043194492,0
+WCN.US,D,20050804,000000,27.066,27.066,26.4373,27.066,348.84576472871,0
+WCN.US,D,20050808,000000,27.3575,27.6857,27.3575,27.3575,3473.3778591864,0
+WCN.US,D,20050809,000000,26.7329,27.814,26.7329,26.7329,47519.428262816,0
+WCN.US,D,20050812,000000,27.1983,27.1983,27.1983,27.1983,4124.8247051352,0
+WCN.US,D,20050819,000000,26.2096,26.4613,26.1499,26.2096,2256.9416190661,0
+WCN.US,D,20050822,000000,25.7849,25.7849,25.7849,25.7849,861.55856015132,0
+WCN.US,D,20050823,000000,25.3193,26.0076,25.3193,25.3193,1289.8245422102,0
+WCN.US,D,20050825,000000,27.454,27.454,27.454,27.454,1201.3564520196,0
+WCN.US,D,20050830,000000,27.9334,27.9334,27.9334,27.9334,123.65426242545,0
+WCN.US,D,20050831,000000,27.8469,27.8469,27.8469,27.8469,348.84576472871,0
+WCN.US,D,20050902,000000,27.5892,27.5892,27.5892,27.5892,87.462770983857,0
+WCN.US,D,20050907,000000,28.4317,28.4317,28.4317,28.4317,5674.0216026769,0
+WCN.US,D,20050908,000000,28.383,28.7332,28.383,28.383,3845.3459656696,0
+WCN.US,D,20050912,000000,28.4317,28.4317,28.4317,28.4317,87.462770983857,0
+WCN.US,D,20050913,000000,28.5223,28.5223,28.211,28.5223,6189.7503557196,0
+WCN.US,D,20050914,000000,28.3949,28.7431,28.3949,28.3949,3607.0853136791,0
+WCN.US,D,20050916,000000,28.4786,28.557,28.4786,28.4786,3267.2874218108,0
+WCN.US,D,20050919,000000,29.7318,29.9198,29.4793,29.7318,4524.9417494062,0
+WCN.US,D,20050920,000000,29.8463,29.8463,29.8463,29.8463,861.55856015132,0
+WCN.US,D,20050921,000000,29.7916,29.7916,29.7916,29.7916,254.34575929789,0
+WCN.US,D,20050922,000000,27.802,27.802,27.802,27.802,434.29789729914,0
+WCN.US,D,20050923,000000,27.814,27.814,27.7563,27.814,2064.9256505844,0
+WCN.US,D,20050927,000000,28.1523,28.1523,28.1523,28.1523,4295.7289702761,0
+WCN.US,D,20051004,000000,27.3823,27.3823,27.3823,27.3823,87.462770983857,0
+WCN.US,D,20051006,000000,25.7849,25.7849,25.7401,25.7849,2709.3352620861,0
+WCN.US,D,20051013,000000,25.6038,25.6038,25.6038,25.6038,434.29789729914,0
+WCN.US,D,20051018,000000,25.1861,25.1861,25.0696,25.1861,1289.8245422102,0
+WCN.US,D,20051019,000000,23.5647,24.6946,23.5647,23.5647,3782.0108556468,0
+WCN.US,D,20051020,000000,22.0864,23.7616,22.0864,22.0864,5803.7077803425,0
+WCN.US,D,20051021,000000,23.0524,23.0524,21.7951,23.0524,2636.9522792029,0
+WCN.US,D,20051024,000000,23.0047,23.0047,23.0047,23.0047,861.55856015132,0
+WCN.US,D,20051025,000000,23.5647,23.6035,23.5647,23.5647,5155.276892014,0
+WCN.US,D,20051028,000000,23.8213,23.8213,23.8213,23.8213,434.29789729914,0
+WCN.US,D,20051031,000000,23.5178,23.5178,23.5178,23.5178,3224.0586959221,0
+WCN.US,D,20051101,000000,23.309,23.3299,23.1807,23.309,3626.1863786065,0
+WCN.US,D,20051107,000000,23.8441,23.8441,23.8441,23.8441,434.29789729914,0
+WCN.US,D,20051108,000000,24.0082,24.0082,23.6362,24.0082,2994.8459167921,0
+WCN.US,D,20051109,000000,24.9482,24.9482,24.9482,24.9482,254.34575929789,0
+WCN.US,D,20051114,000000,25.9032,25.9032,25.9032,25.9032,861.55856015132,0
+WCN.US,D,20051116,000000,26.1728,26.1728,25.935,26.1728,518.74471066287,0
+WCN.US,D,20051121,000000,26.2225,26.7119,26.2225,26.2225,1802.5373376328,0
+WCN.US,D,20051125,000000,28.175,28.175,28.175,28.175,171.90958434758,0
+WCN.US,D,20051128,000000,28.9053,28.9053,28.6009,28.9053,712.77131755809,0
+WCN.US,D,20051130,000000,28.2328,28.2328,28.199,28.2328,8109.9100405375,0
+WCN.US,D,20051202,000000,28.3472,28.3472,28.3472,28.3472,948.01601192846,0
+WCN.US,D,20051207,000000,28.2328,28.2328,28.2328,28.2328,861.55856015132,0
+WCN.US,D,20051212,000000,28.3363,28.3363,28.3363,28.3363,87.462770983857,0
+WCN.US,D,20051220,000000,26.9178,26.9178,26.9178,26.9178,4295.7289702761,0
+WCN.US,D,20051229,000000,26.9178,26.9178,26.9178,26.9178,602.18620481988,0
+WCN.US,D,20051230,000000,26.8343,26.8343,26.8343,26.8343,254.34575929789,0
+WCN.US,D,20060103,000000,27.2103,27.2103,26.9715,27.2103,1548.1915783349,0
+WCN.US,D,20060105,000000,26.8601,26.8601,26.8601,26.8601,196.03724530865,0
+WCN.US,D,20060110,000000,27.454,27.454,27.454,27.454,557.9521597246,0
+WCN.US,D,20060112,000000,27.9981,27.9981,27.9981,27.9981,434.29789729914,0
+WCN.US,D,20060120,000000,28.2328,28.2328,28.2328,28.2328,254.34575929789,0
+WCN.US,D,20060123,000000,28.211,28.211,28.211,28.211,302.60108122001,0
+WCN.US,D,20060125,000000,28.0646,28.0646,28.0646,28.0646,281.48937787908,0
+WCN.US,D,20060126,000000,28.2447,28.2447,28.2328,28.2447,771.07983154733,0
+WCN.US,D,20060131,000000,28.2885,28.3244,28.2786,28.2885,1462.7394457645,0
+WCN.US,D,20060201,000000,27.9642,28.0209,27.8957,27.9642,1720.1011626825,0
+WCN.US,D,20060210,000000,28.2537,28.2537,28.2537,28.2537,34261.27856471,0
+WCN.US,D,20060213,000000,28.0528,28.0528,28.0309,28.0528,161.85639228047,0
+WCN.US,D,20060215,000000,27.6739,27.7106,27.428,27.6739,40909.45447869,0
+WCN.US,D,20060216,000000,27.5196,27.5196,27.5196,27.5196,281.48937787908,0
+WCN.US,D,20060221,000000,28.5333,28.5333,28.5333,28.5333,254.34575929789,0
+WCN.US,D,20060227,000000,29.2892,29.2892,29.2892,29.2892,348.84576472871,0
+WCN.US,D,20060301,000000,28.6963,28.6963,28.6963,28.6963,254.34575929789,0
+WCN.US,D,20060302,000000,28.9311,28.9311,28.9311,28.9311,1289.8245422102,0
+WCN.US,D,20060303,000000,28.7093,28.7093,28.7093,28.7093,1594.4362618436,0
+WCN.US,D,20060308,000000,27.9752,27.9752,27.9752,27.9752,434.29789729914,0
+WCN.US,D,20060313,000000,27.3823,27.4749,27.3823,27.3823,1115.9043194492,0
+WCN.US,D,20060315,000000,27.7345,27.7345,27.7345,27.7345,254.34575929789,0
+WCN.US,D,20060320,000000,27.245,27.245,27.245,27.245,348.84576472871,0
+WCN.US,D,20060321,000000,27.3575,27.4062,27.3575,27.3575,948.01601192846,0
+WCN.US,D,20060322,000000,27.5335,27.5335,27.4172,27.5335,602.18620481988,0
+WCN.US,D,20060323,000000,27.6122,27.6122,27.6122,27.6122,87.462770983857,0
+WCN.US,D,20060324,000000,27.3823,27.3823,27.3823,27.3823,254.34575929789,0
+WCN.US,D,20060327,000000,27.5445,27.5445,27.454,27.5445,1462.7394457645,0
+WCN.US,D,20060330,000000,28.4417,28.4417,28.4417,28.4417,3869.4736266306,0
+WCN.US,D,20060403,000000,28.1263,28.1263,28.1263,28.1263,119.6329855986,0
+WCN.US,D,20060407,000000,28.766,28.766,28.766,28.766,87.462770983857,0
+WCN.US,D,20060411,000000,28.4666,28.4786,28.4666,28.4666,771.07983154733,0
+WCN.US,D,20060413,000000,27.9334,27.9334,27.9334,27.9334,681.60642215005,0
+WCN.US,D,20060418,000000,27.9981,27.9981,27.9981,27.9981,161.85639228047,0
+WCN.US,D,20060424,000000,28.0528,28.0646,28.0528,28.0528,348.84576472871,0
+WCN.US,D,20060502,000000,27.8707,27.8707,27.8707,27.8707,87.462770983857,0
+WCN.US,D,20060503,000000,27.9981,27.9981,27.9981,27.9981,161.85639228047,0
+WCN.US,D,20060505,000000,28.1653,28.211,28.1653,28.1653,348.84576472871,0
+WCN.US,D,20060508,000000,27.8957,27.8957,27.8957,27.8957,348.84576472871,0
+WCN.US,D,20060511,000000,27.2103,27.2212,27.1983,27.2103,1802.5373376328,0
+WCN.US,D,20060512,000000,26.8601,26.8601,26.8601,26.8601,254.34575929789,0
+WCN.US,D,20060519,000000,26.4613,26.4613,26.4613,26.4613,161.85639228047,0
+WCN.US,D,20060523,000000,27.0312,27.0312,27.0312,27.0312,348.84576472871,0
+WCN.US,D,20060601,000000,27.3694,27.5007,27.3694,27.3694,2575.6278075936,0
+WCN.US,D,20060608,000000,27.1386,27.1386,27.1386,27.1386,518.74471066287,0
+WCN.US,D,20060613,000000,25.8316,26.3219,25.8316,25.8316,479.53726160114,0
+WCN.US,D,20060614,000000,26.2533,26.2533,26.2533,26.2533,434.29789729914,0
+WCN.US,D,20060622,000000,26.7229,26.7229,26.7229,26.7229,1115.9043194492,0
+WCN.US,D,20060629,000000,28.3363,28.3363,28.3363,28.3363,4295.7289702761,0
+WCN.US,D,20060630,000000,29.0216,29.0216,29.0216,29.0216,161.85639228047,0
+WCN.US,D,20060705,000000,28.5333,28.5333,28.5333,28.5333,2575.6278075936,0
+WCN.US,D,20060707,000000,28.211,28.211,28.211,28.211,158.84043466033,0
+WCN.US,D,20060710,000000,27.6976,27.6976,27.6976,27.6976,254.34575929789,0
+WCN.US,D,20060712,000000,27.3356,27.3356,27.3356,27.3356,348.84576472871,0
+WCN.US,D,20060717,000000,26.8601,26.8601,26.8601,26.8601,161.85639228047,0
+WCN.US,D,20060804,000000,28.3004,28.3004,28.3004,28.3004,254.34575929789,0
+WCN.US,D,20060815,000000,28.211,28.211,28.211,28.211,1253.6330507686,0
+WCN.US,D,20060822,000000,28.4786,28.4786,28.4786,28.4786,87.462770983857,0
+WCN.US,D,20060825,000000,29.2524,29.2524,29.1043,29.2524,1424.5373159094,0
+WCN.US,D,20060830,000000,29.0485,29.0485,29.0485,29.0485,87.462770983857,0
+WCN.US,D,20060912,000000,29.4793,29.4793,29.4793,29.4793,254.34575929789,0
+WCN.US,D,20060915,000000,29.3001,29.3001,29.3001,29.3001,948.01601192846,0
+WCN.US,D,20060922,000000,29.2753,29.3131,29.2753,29.2753,771.07983154733,0
+WCN.US,D,20060928,000000,29.5947,29.5947,29.5947,29.5947,254.34575929789,0
+WCN.US,D,20060929,000000,29.4793,29.4793,29.4793,29.4793,3433.165090918,0
+WCN.US,D,20061002,000000,29.3359,29.3359,29.3359,29.3359,87.462770983857,0
+WCN.US,D,20061010,000000,29.4305,29.4305,29.1747,29.4305,348.84576472871,0
+WCN.US,D,20061011,000000,29.3001,29.3001,29.2753,29.3001,1720.1011626825,0
+WCN.US,D,20061012,000000,29.491,29.502,29.3479,29.491,7009.085509189,0
+WCN.US,D,20061013,000000,29.2077,29.2077,29.2077,29.2077,161.85639228047,0
+WCN.US,D,20061030,000000,29.9417,29.9527,29.9417,29.9417,348.84576472871,0
+WCN.US,D,20061101,000000,24.5335,24.7841,22.5311,24.5335,2917.4363378753,0
+WCN.US,D,20061102,000000,22.0776,23.1698,21.7135,22.0776,2998.8671936188,0
+WCN.US,D,20061103,000000,24.2391,2.52398,24.2391,24.2391,4038.367253358,0
+WCN.US,D,20061106,000000,24.7384,25.0936,24.5574,24.7384,3433.165090918,0
+WCN.US,D,20061107,000000,26.3022,26.313,26.2882,26.3022,587.10641671922,0
+WCN.US,D,20061108,000000,26.0823,26.3022,26.0823,26.0823,771.07983154733,0
+WCN.US,D,20061110,000000,24.8658,25.0219,24.8658,24.8658,2575.6278075936,0
+WCN.US,D,20061114,000000,23.8352,23.8352,23.8213,23.8352,1720.1011626825,0
+WCN.US,D,20061115,000000,24.996,25.0219,24.9364,24.996,9492.2239497652,0
+WCN.US,D,20061117,000000,25.3651,25.3651,25.3651,25.3651,1289.8245422102,0
+WCN.US,D,20061124,000000,25.9957,25.9957,25.9957,25.9957,87.462770983857,0
+WCN.US,D,20061129,000000,25.5193,25.5571,25.5193,25.5193,1289.8245422102,0
+WCN.US,D,20061130,000000,25.5063,25.5063,25.2288,25.5063,1030.4521868788,0
+WCN.US,D,20061201,000000,25.5063,25.5063,25.3542,25.5063,771.07983154733,0
+WCN.US,D,20061204,000000,25.568,25.568,25.568,25.568,254.34575929789,0
+WCN.US,D,20061205,000000,26.2642,26.2642,26.2642,26.2642,434.29789729914,0
+WCN.US,D,20061207,000000,26.3459,26.3459,26.3459,26.3459,861.55856015132,0
+WCN.US,D,20061208,000000,26.4613,26.4613,26.3678,26.4613,1720.1011626825,0
+WCN.US,D,20061211,000000,26.6612,26.6612,26.6612,26.6612,2575.6278075936,0
+WCN.US,D,20061212,000000,27.0999,27.0999,27.0999,27.0999,2575.6278075936,0
+WCN.US,D,20061213,000000,26.687,26.687,26.687,26.687,2575.6278075936,0
+WCN.US,D,20061214,000000,26.7329,26.7329,26.7329,26.7329,2575.6278075936,0
+WCN.US,D,20061215,000000,26.3022,26.3022,26.3022,26.3022,1720.1011626825,0
+WCN.US,D,20061218,000000,26.8601,26.8601,26.8601,26.8601,8592.4632597588,0
+WCN.US,D,20061220,000000,27.2789,27.2789,27.2789,27.2789,8592.4632597588,0
+WCN.US,D,20061222,000000,27.2789,27.2789,27.2789,27.2789,168.89362672744,0
+WCN.US,D,20061228,000000,26.5797,26.5915,26.498,26.5797,518.74471066287,0
+WCN.US,D,20070104,000000,24.1844,24.1844,24.1844,24.1844,1720.1011626825,0
+WCN.US,D,20070105,000000,23.9835,24.0192,23.9835,23.9835,1675.8671175872,0
+WCN.US,D,20070108,000000,23.9964,24.0082,23.9964,23.9964,3007.9150664793,0
+WCN.US,D,20070111,000000,25.198,25.198,25.198,25.198,1289.8245422102,0
+WCN.US,D,20070220,000000,24.9842,25.1522,24.9842,24.9842,2395.6756695923,0
+WCN.US,D,20070223,000000,25.4039,25.4039,25.4039,25.4039,348.84576472871,0
+WCN.US,D,20070227,000000,24.8061,24.8061,24.5574,24.8061,434.29789729914,0
+WCN.US,D,20070301,000000,24.4381,24.4381,24.4381,24.4381,602.18620481988,0
+WCN.US,D,20070305,000000,24.2798,24.2798,24.2798,24.2798,348.84576472871,0
+WCN.US,D,20070309,000000,25.2069,25.2069,25.2069,25.2069,26666.091958009,0
+WCN.US,D,20070312,000000,25.2835,25.2835,25.2835,25.2835,392.07449061728,0
+WCN.US,D,20070315,000000,25.0567,25.0567,25.0439,25.0567,518.74471066287,0
+WCN.US,D,20070316,000000,25.2735,25.2735,25.1641,25.2735,1802.5373376328,0
+WCN.US,D,20070319,000000,24.8658,24.8658,24.8558,24.8658,602.18620481988,0
+WCN.US,D,20070327,000000,25.2198,25.2198,25.2198,25.2198,87.462770983857,0
+WCN.US,D,20070328,000000,25.0339,25.0339,25.0339,25.0339,861.55856015132,0
+WCN.US,D,20070330,000000,25.0567,25.0567,25.0339,25.0567,861.55856015132,0
+WCN.US,D,20070402,000000,24.6609,24.6609,24.4381,24.6609,1289.8245422102,0
+WCN.US,D,20070403,000000,24.8895,24.8895,24.8895,24.8895,87.462770983857,0
+WCN.US,D,20070405,000000,25.1641,25.1641,25.1641,25.1641,861.55856015132,0
+WCN.US,D,20070411,000000,25.3065,25.3193,25.3065,25.3065,861.55856015132,0
+WCN.US,D,20070412,000000,25.6038,25.6038,25.6038,25.6038,2575.6278075936,0
+WCN.US,D,20070413,000000,25.6863,25.6863,25.6863,25.6863,1720.1011626825,0
+WCN.US,D,20070420,000000,27.3137,27.3137,27.3137,27.3137,87.462770983857,0
+WCN.US,D,20070423,000000,27.1386,27.2789,27.1386,27.1386,1374.2713555739,0
+WCN.US,D,20070424,000000,27.4749,27.4749,27.4749,27.4749,681.60642215005,0
+WCN.US,D,20070430,000000,26.9178,26.9178,26.9178,26.9178,861.55856015132,0
+WCN.US,D,20070510,000000,28.0209,28.0209,28.0209,28.0209,161.85639228047,0
+WCN.US,D,20070511,000000,28.3004,28.3004,28.211,28.3004,861.55856015132,0
+WCN.US,D,20070516,000000,29.4076,29.4076,29.3359,29.4076,3433.165090918,0
+WCN.US,D,20070517,000000,29.8124,29.8223,29.4305,29.8124,4553.0906871941,0
+WCN.US,D,20070518,000000,30.0491,30.0491,30.0491,30.0491,2922.4629339088,0
+WCN.US,D,20070522,000000,30.4093,30.4093,30.2203,30.4093,1374.2713555739,0
+WCN.US,D,20070529,000000,30.1656,30.3257,30.1656,30.1656,3180.8299700336,0
+WCN.US,D,20070531,000000,30.5475,30.5614,30.5475,30.5475,681.60642215005,0
+WCN.US,D,20070604,000000,30.8707,30.8707,30.7803,30.8707,8078.7451451295,0
+WCN.US,D,20070605,000000,30.7216,30.7325,30.7216,30.7216,4471.6598314505,0
+WCN.US,D,20070606,000000,30.6987,30.7574,30.652,30.6987,2492.1863134365,0
+WCN.US,D,20070607,000000,30.3874,30.3874,30.3874,30.3874,518.74471066287,0
+WCN.US,D,20070608,000000,29.8343,29.8343,29.8223,29.8343,681.60642215005,0
+WCN.US,D,20070611,000000,29.8343,29.8582,29.8223,29.8343,2750.5533495613,0
+WCN.US,D,20070612,000000,29.6503,29.8124,29.6503,29.6503,1289.8245422102,0
+WCN.US,D,20070618,000000,29.502,29.538,29.502,29.502,3433.165090918,0
+WCN.US,D,20070625,000000,29.6971,29.6971,29.6971,29.6971,254.34575929789,0
+WCN.US,D,20070626,000000,29.6055,29.6055,29.6055,29.6055,2575.6278075936,0
+WCN.US,D,20070628,000000,29.4305,29.538,29.4305,29.4305,1885.9788317898,0
+WCN.US,D,20070709,000000,30.3874,30.3874,30.3874,30.3874,861.55856015132,0
+WCN.US,D,20070710,000000,30.5117,30.5117,30.475,30.5117,1374.2713555739,0
+WCN.US,D,20070712,000000,30.6858,30.7455,30.6609,30.6858,5758.4684160405,0
+WCN.US,D,20070713,000000,30.6858,30.6858,30.6191,30.6858,5500.1013799158,0
+WCN.US,D,20070716,000000,30.7574,30.8618,30.6609,30.7574,4374.1438683995,0
+WCN.US,D,20070717,000000,30.852,30.852,30.7703,30.852,348.84576472871,0
+WCN.US,D,20070720,000000,30.9424,30.9424,30.9424,30.9424,161.85639228047,0
+WCN.US,D,20070723,000000,30.8847,30.9294,30.8707,30.8847,1374.2713555739,0
+WCN.US,D,20070725,000000,30.073,30.073,30.073,30.073,434.29789729914,0
+WCN.US,D,20070731,000000,29.3956,29.3956,29.1857,29.3956,1885.9788317898,0
+WCN.US,D,20070802,000000,29.6055,29.6174,29.3837,29.6055,3350.7289159677,0
+WCN.US,D,20070807,000000,30.3615,30.3615,30.3615,30.3615,87.462770983857,0
+WCN.US,D,20070814,000000,29.6284,29.6284,29.6284,29.6284,87.462770983857,0
+WCN.US,D,20070817,000000,28.3114,28.3114,28.3114,28.3114,2575.6278075936,0
+WCN.US,D,20070831,000000,28.4556,28.4556,28.4556,28.4556,161.85639228047,0
+WCN.US,D,20070910,000000,30.0014,30.0014,30.0014,30.0014,87.462770983857,0
+WCN.US,D,20070911,000000,30.2203,30.2203,29.9766,30.2203,3267.2874218108,0
+WCN.US,D,20070912,000000,30.2203,30.2203,30.2203,30.2203,1885.9788317898,0
+WCN.US,D,20070917,000000,29.9307,29.9307,29.9307,29.9307,518.74471066287,0
+WCN.US,D,20070921,000000,30.2531,30.2531,30.2421,30.2531,2575.6278075936,0
+WCN.US,D,20070926,000000,30.266,30.266,30.2203,30.266,8592.4632597588,0
+WCN.US,D,20070927,000000,30.8937,30.8937,30.3028,30.8937,6742.6759194106,0
+WCN.US,D,20070928,000000,31.211,31.211,31.211,31.211,8592.4632597588,0
+WCN.US,D,20071002,000000,29.5477,29.6971,29.514,29.5477,4295.7289702761,0
+WCN.US,D,20071004,000000,30.277,30.277,29.8223,30.277,3433.165090918,0
+WCN.US,D,20071009,000000,30.6321,30.7325,30.6321,30.6321,5380.4683943172,0
+WCN.US,D,20071010,000000,30.4093,30.5734,30.4093,30.4093,9039.8303067452,0
+WCN.US,D,20071017,000000,30.7703,30.7703,30.7325,30.7703,681.60642215005,0
+WCN.US,D,20071023,000000,30.839,30.839,30.839,30.839,434.29789729914,0
+WCN.US,D,20071029,000000,31.8974,31.9192,31.8974,31.8974,348.84576472871,0
+WCN.US,D,20071105,000000,32.5927,32.5927,32.5927,32.5927,87.462770983857,0
+WCN.US,D,20071106,000000,32.8532,32.8532,32.8532,32.8532,518.74471066287,0
+WCN.US,D,20071107,000000,33.0482,33.0482,33.0482,33.0482,518.74471066287,0
+WCN.US,D,20071113,000000,31.7104,31.7104,31.7104,31.7104,161.85639228047,0
+WCN.US,D,20071114,000000,32.141,32.141,32.0625,32.141,1802.5373376328,0
+WCN.US,D,20071121,000000,30.2093,30.2203,30.2093,30.2093,1802.5373376328,0
+WCN.US,D,20071126,000000,29.906,30.0243,29.906,29.906,1462.7394457645,0
+WCN.US,D,20071129,000000,29.0584,29.0584,29.0584,29.0584,1885.9788317898,0
+WCN.US,D,20071130,000000,29.152,29.152,29.152,29.152,348.84576472871,0
+WCN.US,D,20071206,000000,27.6479,27.6857,27.6479,27.6479,2750.5533495613,0
+WCN.US,D,20071207,000000,27.9534,28.0309,27.9534,27.9534,2322.2873675024,0
+WCN.US,D,20071212,000000,28.1006,28.1006,28.1006,28.1006,861.55856015132,0
+WCN.US,D,20071224,000000,28.5123,28.5123,28.5123,28.5123,87.462770983857,0
+WCN.US,D,20071231,000000,29.3956,29.5707,29.3956,29.3956,2149.3724639481,0
+WCN.US,D,20080103,000000,28.9311,29.1151,28.9192,28.9311,1030.4521868788,0
+WCN.US,D,20080104,000000,28.2447,28.2447,28.0776,28.2447,1720.1011626825,0
+WCN.US,D,20080108,000000,27.3923,27.3923,27.3923,27.3923,87.462770983857,0
+WCN.US,D,20080110,000000,26.6999,26.6999,26.6999,26.6999,161.85639228047,0
+WCN.US,D,20080114,000000,26.6482,26.6482,26.6482,26.6482,161.85639228047,0
+WCN.US,D,20080116,000000,26.6135,26.6612,26.6135,26.6135,161.85639228047,0
+WCN.US,D,20080117,000000,26.313,26.313,26.313,26.313,87.462770983857,0
+WCN.US,D,20080122,000000,26.1131,26.1131,25.7629,26.1131,4384.1970604666,0
+WCN.US,D,20080123,000000,25.9032,25.9032,25.9032,25.9032,161.85639228047,0
+WCN.US,D,20080128,000000,27.2103,27.2103,27.1983,27.2103,434.29789729914,0
+WCN.US,D,20080129,000000,27.2212,27.245,27.2212,27.2212,434.29789729914,0
+WCN.US,D,20080131,000000,26.8462,26.8462,26.8462,26.8462,254.34575929789,0
+WCN.US,D,20080207,000000,26.7666,26.8601,26.7666,26.7666,1289.8245422102,0
+WCN.US,D,20080208,000000,26.895,26.9506,26.895,26.895,948.01601192846,0
+WCN.US,D,20080212,000000,27.6122,27.636,27.5664,27.6122,2235.8299157252,0
+WCN.US,D,20080219,000000,28.4317,28.4317,28.4317,28.4317,161.85639228047,0
+WCN.US,D,20080225,000000,29.7666,29.7666,29.7666,29.7666,861.55856015132,0
+WCN.US,D,20080226,000000,30.6091,30.6091,30.5834,30.6091,1030.4521868788,0
+WCN.US,D,20080227,000000,30.4381,30.4381,30.4381,30.4381,87.462770983857,0
+WCN.US,D,20080307,000000,27.0193,27.0193,26.9377,27.0193,487.57981525483,0
+WCN.US,D,20080310,000000,26.5308,26.5308,26.5308,26.5308,87.462770983857,0
+WCN.US,D,20080311,000000,25.5193,25.5193,25.4506,25.5193,2575.6278075936,0
+WCN.US,D,20080312,000000,25.2069,25.2069,25.2069,25.2069,161.85639228047,0
+WCN.US,D,20080313,000000,25.3193,25.3193,25.1861,25.3193,2575.6278075936,0
+WCN.US,D,20080314,000000,25.6038,25.6038,25.5571,25.6038,434.29789729914,0
+WCN.US,D,20080317,000000,25.4835,25.4835,25.4765,25.4835,254.34575929789,0
+WCN.US,D,20080318,000000,24.6042,24.8448,24.5086,24.6042,7392.1121269459,0
+WCN.US,D,20080324,000000,22.7012,22.7012,22.7012,22.7012,0,0
+WCN.US,D,20080325,000000,24.0909,24.2719,23.8441,24.0909,2064.9256505844,0
+WCN.US,D,20080326,000000,25.0099,25.0099,24.4738,25.0099,3607.0853136791,0
+WCN.US,D,20080327,000000,24.6042,24.6042,24.6042,24.6042,861.55856015132,0
+WCN.US,D,20080328,000000,24.1147,24.1147,24.1147,24.1147,2922.4629339088,0
+WCN.US,D,20080331,000000,23.7616,23.7616,23.5785,23.7616,220.16490626971,0
+WCN.US,D,20080402,000000,24.6609,24.6609,24.6609,24.6609,161.85639228047,0
+WCN.US,D,20080404,000000,24.8895,24.8895,24.8895,24.8895,161.85639228047,0
+WCN.US,D,20080407,000000,24.6489,24.7523,24.6369,24.6489,1115.9043194492,0
+WCN.US,D,20080410,000000,24.8658,24.8658,24.8658,24.8658,87.462770983857,0
+WCN.US,D,20080414,000000,24.6728,24.6728,24.6728,24.6728,254.34575929789,0
+WCN.US,D,20080416,000000,24.3306,24.3306,24.3306,24.3306,87.462770983857,0
+WCN.US,D,20080417,000000,23.6919,23.8094,23.6572,23.6919,1631.633072492,0
+WCN.US,D,20080422,000000,23.7487,23.7487,23.7248,23.7487,948.01601192846,0
+WCN.US,D,20080423,000000,23.318,23.318,23.318,23.318,87.462770983857,0
+WCN.US,D,20080424,000000,23.2394,23.2394,23.2394,23.2394,825.36706870973,0
+WCN.US,D,20080428,000000,24.0769,24.0769,24.0769,24.0769,161.85639228047,0
+WCN.US,D,20080429,000000,24.3882,24.4848,24.3435,24.3882,4038.367253358,0
+WCN.US,D,20080505,000000,24.3435,24.3435,24.3435,24.3435,1720.1011626825,0
+WCN.US,D,20080508,000000,25.0099,25.0099,24.9364,25.0099,681.60642215005,0
+WCN.US,D,20080509,000000,24.9364,24.9364,24.8777,24.9364,434.29789729914,0
+WCN.US,D,20080512,000000,24.6369,24.8319,24.6369,24.6369,1201.3564520196,0
+WCN.US,D,20080514,000000,25.1861,25.1861,25.1861,25.1861,434.29789729914,0
+WCN.US,D,20080515,000000,25.1144,25.2835,25.1144,25.1144,6444.0961150174,0
+WCN.US,D,20080602,000000,26.8462,26.8462,26.8462,26.8462,161.85639228047,0
+WCN.US,D,20080603,000000,27.1496,27.1496,26.9954,27.1496,771.07983154733,0
+WCN.US,D,20080605,000000,27.1386,27.1386,27.1267,27.1386,1289.8245422102,0
+WCN.US,D,20080606,000000,26.5538,26.6135,26.522,26.5538,1720.1011626825,0
+WCN.US,D,20080609,000000,25.8425,26.2096,25.8425,25.8425,5583.5428740728,0
+WCN.US,D,20080611,000000,26.0823,26.0823,26.0823,26.0823,208.10107578917,0
+WCN.US,D,20080612,000000,25.6277,25.7849,25.6277,25.6277,1720.1011626825,0
+WCN.US,D,20080613,000000,25.935,25.9599,25.9142,25.935,6444.0961150174,0
+WCN.US,D,20080616,000000,26.1847,26.1847,26.1847,26.1847,348.84576472871,0
+WCN.US,D,20080623,000000,26.5915,26.5915,26.5538,26.5915,434.29789729914,0
+WCN.US,D,20080624,000000,26.5915,26.871,26.5915,26.5915,771.07983154733,0
+WCN.US,D,20080627,000000,26.0713,26.0713,26.0713,26.0713,87.462770983857,0
+WCN.US,D,20080630,000000,25.9469,25.9469,25.9469,25.9469,87.462770983857,0
+WCN.US,D,20080703,000000,25.1263,25.1393,25.1263,25.1263,861.55856015132,0
+WCN.US,D,20080707,000000,23.7049,24.1605,23.7049,23.7049,602.18620481988,0
+WCN.US,D,20080708,000000,22.7012,22.7012,21.985,22.7012,3697.564042283,0
+WCN.US,D,20080711,000000,23.5178,24.1495,23.5178,23.5178,1885.9788317898,0
+WCN.US,D,20080714,000000,23.6035,23.6035,23.6035,23.6035,161.85639228047,0
+WCN.US,D,20080715,000000,23.6572,23.7616,23.6572,23.6572,1675.8671175872,0
+WCN.US,D,20080716,000000,23.9158,23.9268,23.9158,23.9158,434.29789729914,0
+WCN.US,D,20080717,000000,24.4629,24.4629,24.4629,24.4629,161.85639228047,0
+WCN.US,D,20080718,000000,24.8558,24.8558,24.5802,24.8558,771.07983154733,0
+WCN.US,D,20080721,000000,25.5571,25.6645,25.4506,25.5571,1115.9043194492,0
+WCN.US,D,20080724,000000,24.3764,24.3764,24.3764,24.3764,434.29789729914,0
+WCN.US,D,20080730,000000,24.2491,24.3555,24.2491,24.2491,518.74471066287,0
+WCN.US,D,20080801,000000,24.3166,24.3166,24.3166,24.3166,348.84576472871,0
+WCN.US,D,20080805,000000,24.2491,24.2491,24.2491,24.2491,87.462770983857,0
+WCN.US,D,20080807,000000,24.7304,24.7304,24.7304,24.7304,602.18620481988,0
+WCN.US,D,20080811,000000,23.8094,23.8094,23.8094,23.8094,348.84576472871,0
+WCN.US,D,20080813,000000,23.0047,23.0047,23.0047,23.0047,1201.3564520196,0
+WCN.US,D,20080814,000000,23.0644,23.0644,23.0524,23.0644,681.60642215005,0
+WCN.US,D,20080815,000000,23.2394,23.2394,23.1578,23.2394,1167.1755989914,0
+WCN.US,D,20080818,000000,23.506,23.6145,23.506,23.506,3782.0108556468,0
+WCN.US,D,20080819,000000,19.4575,19.9131,18.9243,19.4575,6083.1865198082,0
+WCN.US,D,20080820,000000,19.2118,19.2118,19.2118,19.2118,681.60642215005,0
+WCN.US,D,20080821,000000,19.8883,19.8883,19.8883,19.8883,861.55856015132,0
+WCN.US,D,20080822,000000,20.2343,20.2343,20.121,20.2343,2401.7075848325,0
+WCN.US,D,20080825,000000,20.7447,20.7447,20.6323,20.7447,434.29789729914,0
+WCN.US,D,20080827,000000,20.4134,20.7447,20.307,20.4134,12806.761374291,0
+WCN.US,D,20080909,000000,19.8067,19.8325,19.3173,19.8067,10764.958065462,0
+WCN.US,D,20080910,000000,18.9005,18.9005,18.5493,18.9005,1885.9788317898,0
+WCN.US,D,20080911,000000,18.8646,18.8646,18.6557,18.8646,2922.4629339088,0
+WCN.US,D,20080912,000000,19.0487,19.0487,19.0487,19.0487,434.29789729914,0
+WCN.US,D,20080916,000000,18.433,18.5254,18.433,18.433,3267.2874218108,0
+WCN.US,D,20080917,000000,18.5026,18.5146,18.5026,18.5026,861.55856015132,0
+WCN.US,D,20080918,000000,18.1415,18.1415,18.1415,18.1415,861.55856015132,0
+WCN.US,D,20080922,000000,19.3043,19.3043,19.3043,19.3043,161.85639228047,0
+WCN.US,D,20080923,000000,19.1084,19.1084,19.1084,19.1084,348.84576472871,0
+WCN.US,D,20080924,000000,19.0357,19.4357,19.0357,19.0357,3070.2448572953,0
+WCN.US,D,20080926,000000,19.0487,19.0487,19.0487,19.0487,161.85639228047,0
+WCN.US,D,20080929,000000,17.7217,17.7337,17.7008,17.7217,2575.6278075936,0
+WCN.US,D,20080930,000000,17.688,17.688,17.4094,17.688,2750.5533495613,0
+WCN.US,D,20081001,000000,17.4879,17.4879,17.4879,17.4879,602.18620481988,0
+WCN.US,D,20081007,000000,15.4766,15.5811,15.4766,15.4766,602.18620481988,0
+WCN.US,D,20081009,000000,14.6631,15.1435,14.6631,14.6631,2401.7075848325,0
+WCN.US,D,20081010,000000,12.6965,12.7194,12.6765,12.6965,434.29789729914,0
+WCN.US,D,20081014,000000,14.0911,14.0911,14.0911,14.0911,161.85639228047,0
+WCN.US,D,20081017,000000,14.0005,14.0005,13.9866,14.0005,602.18620481988,0
+WCN.US,D,20081020,000000,14.0692,14.0692,14.0692,14.0692,87.462770983857,0
+WCN.US,D,20081023,000000,12.9878,12.9878,12.8337,12.9878,2839.0214397518,0
+WCN.US,D,20081027,000000,11.2531,11.2531,11.0791,11.0791,348.84576472871,0
+WCN.US,D,20081028,000000,10.544,10.544,10.544,10.544,2149.3724639481,0
+WCN.US,D,20081030,000000,11.9266,11.9266,11.9266,11.9266,1374.2713555739,0
+WCN.US,D,20081031,000000,11.9167,12.405,11.9167,12.3941,602.18620481988,0
+WCN.US,D,20081103,000000,13.3221,13.3221,12.7641,12.7641,1885.9788317898,0
+WCN.US,D,20081104,000000,13.4872,13.4872,13.4872,13.4872,434.29789729914,0
+WCN.US,D,20081106,000000,13.6723,13.6723,13.6723,13.6723,254.34575929789,0
+WCN.US,D,20081107,000000,13.9398,13.9398,13.9398,13.9398,254.34575929789,0
+WCN.US,D,20081110,000000,14.0442,14.0442,14.0442,14.0442,87.462770983857,0
+WCN.US,D,20081112,000000,12.0091,12.0091,11.8807,11.8807,948.01601192846,0
+WCN.US,D,20081117,000000,11.8122,11.8222,11.8122,11.8222,254.34575929789,0
+WCN.US,D,20081118,000000,11.1387,11.1387,10.892,10.892,5842.9152294042,0
+WCN.US,D,20081119,000000,9.59993,9.59993,9.58799,9.59993,2575.6278075936,0
+WCN.US,D,20081120,000000,8.80934,8.92553,8.1222,8.76259,5927.362042768,0
+WCN.US,D,20081121,000000,8.78557,8.78557,8.77433,8.78557,4295.7289702761,0
+WCN.US,D,20081124,000000,9.00698,9.00698,8.93706,8.97168,2575.6278075936,0
+WCN.US,D,20081126,000000,8.22774,8.32005,8.16955,8.32005,1975.4522411871,0
+WCN.US,D,20081201,000000,8.77433,8.80934,8.50745,8.50745,681.60642215005,0
+WCN.US,D,20081202,000000,8.56554,8.71633,8.56554,8.71633,4723.9949523349,0
+WCN.US,D,20081203,000000,8.39008,8.39008,8.39008,8.39008,861.55856015132,0
+WCN.US,D,20081204,000000,8.29686,8.30861,8.29686,8.30861,1115.9043194492,0
+WCN.US,D,20081205,000000,7.79633,7.79633,7.78459,7.78459,4295.7289702761,0
+WCN.US,D,20081208,000000,7.89043,8.07594,7.89043,8.07594,1289.8245422102,0
+WCN.US,D,20081209,000000,7.98324,7.98324,7.43555,7.44719,3428.1384948844,0
+WCN.US,D,20081210,000000,7.49403,7.52876,7.49403,7.52876,2791.7714370364,0
+WCN.US,D,20081211,000000,7.34255,7.47036,7.34255,7.47036,1720.1011626825,0
+WCN.US,D,20081212,000000,7.22666,7.22666,7.04025,7.20358,3523.643819522,0
+WCN.US,D,20081215,000000,7.3317,7.41346,7.32036,7.41346,3953.9204399944,0
+WCN.US,D,20081216,000000,7.83065,7.83065,7.83065,7.83065,2575.6278075936,0
+WCN.US,D,20081218,000000,7.6687,7.6687,7.04025,7.15664,13321.484808128,0
+WCN.US,D,20081219,000000,7.10988,7.12142,7.07536,7.07536,6877.3886931098,0
+WCN.US,D,20081223,000000,7.37735,7.727,7.37735,7.67995,1030.4521868788,0
+WCN.US,D,20081224,000000,7.55252,7.55252,7.55252,7.55252,861.55856015132,0
+WCN.US,D,20081229,000000,7.90207,8.65755,7.8781,8.6459,1720.1011626825,0
+WCN.US,D,20081231,000000,9.29834,9.59993,9.2864,9.56413,1975.4522411871,0
+WCN.US,D,20090106,000000,10.6931,10.6931,10.6931,10.6931,161.85639228047,0
+WCN.US,D,20090107,000000,10.7976,10.7976,10.7976,10.7976,861.55856015132,0
+WCN.US,D,20090108,000000,10.508,10.6821,10.508,10.6821,1720.1011626825,0
+WCN.US,D,20090112,000000,10.6821,10.6821,10.2267,10.2267,4212.287476119,0
+WCN.US,D,20090113,000000,10.2267,10.2267,10.2267,10.2267,518.74471066287,0
+WCN.US,D,20090114,000000,10.0773,10.0773,10.0773,10.0773,19074.926628135,0
+WCN.US,D,20090116,000000,9.66957,9.66957,9.66957,9.66957,1374.2713555739,0
+WCN.US,D,20090121,000000,8.9488,8.9488,8.9488,8.9488,87.462770983857,0
+WCN.US,D,20090122,000000,9.30988,9.30988,9.22742,9.22742,2575.6278075936,0
+WCN.US,D,20090123,000000,9.22742,9.2494,9.20414,9.2494,1720.1011626825,0
+WCN.US,D,20090127,000000,9.00698,9.00698,8.71633,8.78557,2750.5533495613,0
+WCN.US,D,20090128,000000,8.39008,8.39008,8.39008,8.39008,161.85639228047,0
+WCN.US,D,20090202,000000,7.42431,7.44719,7.27281,7.38939,5155.276892014,0
+WCN.US,D,20090203,000000,7.43555,7.43555,7.43555,7.43555,161.85639228047,0
+WCN.US,D,20090205,000000,8.23927,8.59986,8.22774,8.59986,434.29789729914,0
+WCN.US,D,20090206,000000,9.0999,9.0999,9.0999,9.0999,635.36173864135,0
+WCN.US,D,20090211,000000,9.46266,9.46266,9.46266,9.46266,254.34575929789,0
+WCN.US,D,20090212,000000,8.51829,8.51829,8.50745,8.51829,518.74471066287,0
+WCN.US,D,20090213,000000,8.72777,8.72777,8.69277,8.69277,1087.7553816613,0
+WCN.US,D,20090218,000000,8.4601,8.51829,8.41374,8.51829,8077.7398259228,0
+WCN.US,D,20090220,000000,8.53042,8.53042,8.53042,8.53042,87.462770983857,0
+WCN.US,D,20090227,000000,8.32005,8.37913,8.32005,8.37913,3007.9150664793,0
+WCN.US,D,20090302,000000,7.63459,7.69229,7.62296,7.67995,4124.8247051352,0
+WCN.US,D,20090303,000000,7.54089,7.54089,7.48239,7.48239,681.60642215005,0
+WCN.US,D,20090304,000000,7.58784,7.58784,7.5755,7.5755,875.63302904527,0
+WCN.US,D,20090313,000000,8.05197,8.25151,8.05197,8.25151,2064.9256505844,0
+WCN.US,D,20090319,000000,8.42458,8.42458,8.41374,8.41374,518.74471066287,0
+WCN.US,D,20090320,000000,8.44856,8.44856,8.43622,8.43622,434.29789729914,0
+WCN.US,D,20090323,000000,8.5537,8.5537,8.49522,8.49522,948.01601192846,0
+WCN.US,D,20090330,000000,8.49522,8.49522,8.28622,8.33168,24661.485459827,0
+WCN.US,D,20090402,000000,8.82117,8.82117,8.80934,8.80934,4723.9949523349,0
+WCN.US,D,20090406,000000,9.2494,9.30988,9.2494,9.30988,1374.2713555739,0
+WCN.US,D,20090408,000000,9.04211,9.04211,8.93706,8.93706,3869.4736266306,0
+WCN.US,D,20090414,000000,9.34439,9.35613,9.34439,9.35613,6357.6386632403,0
+WCN.US,D,20090416,000000,9.5313,9.5313,9.52036,9.52036,948.01601192846,0
+WCN.US,D,20090420,000000,9.20414,9.23905,9.18146,9.18146,8592.4632597588,0
+WCN.US,D,20090421,000000,8.98372,9.07751,8.98372,9.07751,6877.3886931098,0
+WCN.US,D,20090504,000000,10.2137,10.2137,10.2137,10.2137,434.29789729914,0
+WCN.US,D,20090512,000000,11.8122,11.8122,11.7655,11.7873,9458.043096737,0
+WCN.US,D,20090513,000000,11.7873,11.7873,11.7873,11.7873,161.85639228047,0
+WCN.US,D,20090514,000000,11.0094,11.0214,10.9975,11.0214,518.74471066287,0
+WCN.US,D,20090515,000000,10.9727,10.9727,10.9727,10.9727,161.85639228047,0
+WCN.US,D,20090519,000000,11.5914,11.5914,11.5914,11.5914,861.55856015132,0
+WCN.US,D,20090522,000000,12.0321,12.0321,11.9754,11.9754,948.01601192846,0
+WCN.US,D,20090601,000000,12.1971,12.1971,12.1971,12.1971,479.53726160114,0
+WCN.US,D,20090603,000000,12.3474,12.3474,11.9037,11.9037,948.01601192846,0
+WCN.US,D,20090604,000000,12.209,12.2538,12.1155,12.1155,11088.670850022,0
+WCN.US,D,20090605,000000,11.3447,11.858,10.6603,11.3556,5367873.7552956,0
+WCN.US,D,20090608,000000,11.2184,11.4033,11.2184,11.3447,664441.60201467,0
+WCN.US,D,20090609,000000,11.3924,11.8709,11.3118,11.6034,421357.42847037,0
+WCN.US,D,20090610,000000,12.6398,12.6398,11.2303,11.6141,657324.94735036,0
+WCN.US,D,20090611,000000,11.9872,11.9872,11.6034,11.9634,279596.36181284,0
+WCN.US,D,20090612,000000,11.7405,13.3221,11.6034,12.9401,207280.73531651,0
+WCN.US,D,20090615,000000,11.3447,12.9044,11.0791,12.8099,364524.72307658,0
+WCN.US,D,20090616,000000,12.7402,13.0953,12.6527,13.0465,517167.36482754,0
+WCN.US,D,20090617,000000,12.8567,13.0953,12.5811,12.8695,137396.97598118,0
+WCN.US,D,20090618,000000,12.9661,13.3471,12.8695,13.3471,202898.54889445,0
+WCN.US,D,20090619,000000,13.3023,13.8832,13.2544,13.5002,362691.02084353,0
+WCN.US,D,20090622,000000,13.4385,13.5221,13.0218,13.5221,185885.53195927,0
+WCN.US,D,20090623,000000,14.5794,14.5794,13.0465,13.2544,225304.09805441,0
+WCN.US,D,20090624,000000,13.16,13.5221,13.16,13.3023,78970.839644769,0
+WCN.US,D,20090625,000000,13.1968,13.6156,13.0218,13.4634,99432.101458957,0
+WCN.US,D,20090626,000000,13.2544,13.6384,13.2544,13.6384,82639.249430057,0
+WCN.US,D,20090629,000000,13.5589,13.6384,13.3798,13.4285,37897.518135384,0
+WCN.US,D,20090630,000000,13.3798,13.5132,12.9401,13.3361,120300.51755186,0
+WCN.US,D,20090701,000000,13.4515,13.533,13.3698,13.4515,33781.741303109,0
+WCN.US,D,20090702,000000,13.2774,13.3361,13.16,13.2774,61870.359938615,0
+WCN.US,D,20090706,000000,13.0953,13.3471,13.0825,13.2177,100882.77707424,0
+WCN.US,D,20090707,000000,13.2894,13.4753,12.7641,12.977,175931.86649364,0
+WCN.US,D,20090708,000000,12.977,12.977,12.4985,12.7402,210789.29934792,0
+WCN.US,D,20090709,000000,12.8208,12.977,12.7074,12.7641,64462.072853515,0
+WCN.US,D,20090710,000000,12.775,12.9661,12.6278,12.9401,34756.900933619,0
+WCN.US,D,20090713,000000,12.9988,13.2297,12.775,13.1392,64209.737732631,0
+WCN.US,D,20090714,000000,13.1172,13.2774,13.1172,13.1968,69439.408245941,0
+WCN.US,D,20090715,000000,13.3698,13.8592,13.3698,13.7678,168513.61606731,0
+WCN.US,D,20090716,000000,13.7319,13.9289,13.6614,13.8484,129369.50211561,0
+WCN.US,D,20090717,000000,13.8484,13.9508,13.7678,13.9169,161039.06776541,0
+WCN.US,D,20090720,000000,13.9398,14.6838,13.9398,14.4084,133282.20446812,0
+WCN.US,D,20090721,000000,14.5456,14.7565,14.4512,14.5675,142824.69437823,0
+WCN.US,D,20090722,000000,14.5217,14.674,14.4084,14.5099,124317.77310188,0
+WCN.US,D,20090723,000000,14.4621,14.8869,14.4402,14.8381,38070.433038938,0
+WCN.US,D,20090724,000000,14.7912,14.9007,14.7675,14.8262,169755.1852876,0
+WCN.US,D,20090727,000000,14.9962,14.9962,14.8042,14.8042,88780.744463854,0
+WCN.US,D,20090728,000000,14.6173,15.1722,14.6173,15.1554,88898.36681104,0
+WCN.US,D,20090729,000000,15.0928,15.1554,14.8042,15.0928,58524.65761868,0
+WCN.US,D,20090730,000000,15.0668,15.4548,14.9236,15.2201,136590.7099774,0
+WCN.US,D,20090731,000000,15.2807,15.3832,15.1722,15.2319,79303.60030219,0
+WCN.US,D,20090803,000000,15.3623,15.6269,15.3623,15.4548,34525.677516075,0
+WCN.US,D,20090804,000000,15.4886,15.7343,15.4199,15.5334,213367.94311313,0
+WCN.US,D,20090805,000000,15.6269,15.9333,15.3175,15.4081,112874.22457189,0
+WCN.US,D,20090806,000000,15.4081,15.4548,15.1175,15.2201,132524.19378627,0
+WCN.US,D,20090807,000000,15.2081,15.3523,15.1633,15.2807,77221.584225091,0
+WCN.US,D,20090810,000000,16.2446,16.2446,15.3523,15.4886,178281.29747972,0
+WCN.US,D,20090811,000000,15.6875,15.6875,14.9853,15.1295,271997.15392931,0
+WCN.US,D,20090812,000000,15.3036,15.3175,15.0788,15.2201,72410.126501772,0
+WCN.US,D,20090813,000000,15.2807,15.4329,15.2201,15.3305,84802.696362899,0
+WCN.US,D,20090814,000000,15.3971,15.4766,15.2081,15.3742,78262.089604037,0
+WCN.US,D,20090817,000000,15.2449,15.2449,14.9634,15.0788,93594.212825587,0
+WCN.US,D,20090818,000000,15.1633,15.4199,15.1633,15.2579,64279.104757894,0
+WCN.US,D,20090819,000000,15.2449,15.2449,14.8869,15.2081,83105.71754197,0
+WCN.US,D,20090820,000000,15.3305,15.3523,14.9962,15.0928,85148.526170008,0
+WCN.US,D,20090821,000000,15.1435,15.4081,15.0081,15.1722,88017.70718596,0
+WCN.US,D,20090824,000000,15.1175,15.3175,15.1175,15.2916,34421.124318578,0
+WCN.US,D,20090825,000000,15.2678,15.3832,15.1056,15.1056,91322.19141842,0
+WCN.US,D,20090826,000000,14.9853,15.0928,14.7565,15.0321,161633.21141658,0
+WCN.US,D,20090827,000000,15.0321,15.3404,14.8619,15.2081,194338.2558493,0
+WCN.US,D,20090828,000000,15.3036,15.5334,15.2678,15.3623,36464.938265821,0
+WCN.US,D,20090831,000000,15.4081,15.7452,15.0928,15.4081,70415.573195658,0
+WCN.US,D,20090901,000000,15.4329,15.4329,14.8869,15.0668,167362.52557563,0
+WCN.US,D,20090902,000000,14.8869,15.0928,14.8749,15.0788,86995.297552736,0
+WCN.US,D,20090903,000000,15.0539,15.1295,14.8749,14.8869,237642.38067838,0
+WCN.US,D,20090904,000000,14.9634,15.1175,14.8519,15.0539,468697.90991438,0
+WCN.US,D,20090908,000000,15.3036,15.3036,14.9426,15.0211,200570.22961171,0
+WCN.US,D,20090909,000000,15.0539,15.1295,14.7058,14.8869,358178.14292461,0
+WCN.US,D,20090910,000000,14.8042,14.9326,14.5556,14.6968,438675.05712516,0
+WCN.US,D,20090911,000000,14.8262,14.9853,14.7307,14.9426,233063.15169181,0
+WCN.US,D,20090914,000000,14.8042,14.9236,14.8042,14.9126,163894.17431248,0
+WCN.US,D,20090915,000000,14.9236,15.1056,14.8619,15.0788,276155.15416827,0
+WCN.US,D,20090916,000000,15.0321,15.3523,15.0321,15.2449,371481.53198702,0
+WCN.US,D,20090917,000000,15.3305,15.3832,15.0928,15.1722,684030.24675743,0
+WCN.US,D,20090918,000000,15.3623,15.3623,15.0321,15.2081,274767.813663,0
+WCN.US,D,20090921,000000,14.9753,15.1056,14.8262,14.9007,348147.06788005,0
+WCN.US,D,20090922,000000,15.0321,15.2081,14.9634,15.0539,181327.41467604,0
+WCN.US,D,20090923,000000,15.0211,15.1832,14.9962,15.043,346877.34972197,0
+WCN.US,D,20090924,000000,15.0539,15.1295,14.6421,14.7675,225515.21508782,0
+WCN.US,D,20090925,000000,14.674,14.8519,14.5794,14.7675,242907.23736392,0
+WCN.US,D,20090928,000000,14.7675,15.0211,14.674,14.8381,105137.28795705,0
+WCN.US,D,20090929,000000,14.9236,14.9544,14.7675,14.8519,109646.14459914,0
+WCN.US,D,20090930,000000,14.9544,15.1056,14.674,14.9236,116046.00666907,0
+WCN.US,D,20091001,000000,14.8869,14.9326,14.5924,14.7058,217791.34762266,0
+WCN.US,D,20091002,000000,14.4859,14.7178,14.4084,14.6968,131785.28416933,0
+WCN.US,D,20091005,000000,14.8381,14.9544,14.6838,14.8619,77855.940644526,0
+WCN.US,D,20091006,000000,14.8749,15.1175,14.8519,15.0081,192594.02702566,0
+WCN.US,D,20091007,000000,14.9753,14.9753,14.7435,14.8519,38632.40647549,0
+WCN.US,D,20091008,000000,14.9126,15.3832,14.8519,15.3623,79970.126936239,0
+WCN.US,D,20091009,000000,15.2579,15.6269,15.2579,15.5712,155965.22172914,0
+WCN.US,D,20091012,000000,15.5921,15.7233,15.3305,15.6518,16865.235011783,0
+WCN.US,D,20091013,000000,15.6518,15.7452,15.2916,15.4886,111848.79898105,0
+WCN.US,D,20091014,000000,15.5921,15.7909,15.5115,15.7452,68078.206040055,0
+WCN.US,D,20091015,000000,15.7095,15.7452,15.5453,15.6518,138452.56114823,0
+WCN.US,D,20091016,000000,15.6269,15.6518,15.4995,15.5921,63219.498314021,0
+WCN.US,D,20091019,000000,15.5712,15.6518,15.4668,15.6388,143716.41251458,0
+WCN.US,D,20091020,000000,15.602,15.6139,15.4199,15.5453,38478.592636863,0
+WCN.US,D,20091021,000000,15.5334,15.6518,15.3523,15.4199,46382.412240025,0
+WCN.US,D,20091022,000000,15.4081,15.5453,15.2678,15.4081,52603.327491152,0
+WCN.US,D,20091023,000000,15.5115,15.5115,15.2449,15.3623,52591.263660672,0
+WCN.US,D,20091026,000000,15.3305,15.4081,14.9853,15.0211,97626.548163704,0
+WCN.US,D,20091027,000000,15.1056,15.1295,14.8519,15.0788,37629.097907193,0
+WCN.US,D,20091028,000000,15.0081,15.0668,14.5217,14.5327,106349.70292034,0
+WCN.US,D,20091029,000000,14.7435,14.7435,14.5794,14.674,74044.775531885,0
+WCN.US,D,20091030,000000,14.7307,14.9236,14.674,14.8519,57273.035206325,0
+WCN.US,D,20091102,000000,14.9962,15.0211,14.6968,14.9426,301356.4960421,0
+WCN.US,D,20091103,000000,14.9426,15.1952,14.8749,15.0928,99748.777009071,0
+WCN.US,D,20091104,000000,15.1435,15.3036,14.9634,14.9753,109237.98500121,0
+WCN.US,D,20091105,000000,15.0668,15.1952,14.9853,15.1633,26947.581335888,0
+WCN.US,D,20091106,000000,15.1056,15.2319,14.8262,14.9544,30869.331561268,0
+WCN.US,D,20091109,000000,15.043,15.2916,15.043,15.2579,51130.534853321,0
+WCN.US,D,20091110,000000,15.2678,15.3742,15.2449,15.3742,16843.117989236,0
+WCN.US,D,20091111,000000,14.674,15.8388,14.6631,15.8279,1280322.2650683,0
+WCN.US,D,20091112,000000,15.8626,15.8746,15.5334,15.7821,1223142.7245482,0
+WCN.US,D,20091113,000000,15.5115,16.1532,15.3832,16.0585,436267.3176251,0
+WCN.US,D,20091116,000000,16.1172,16.2804,15.9333,16.0108,333044.15743763,0
+WCN.US,D,20091117,000000,15.8029,16.1532,15.7572,16.1532,237472.48173244,0
+WCN.US,D,20091118,000000,16.1532,16.2903,15.979,16.2903,276348.17545596,0
+WCN.US,D,20091119,000000,16.2576,16.2576,16.0585,16.1639,139284.9654514,0
+WCN.US,D,20091120,000000,16.0238,16.1639,15.9541,16.1043,185835.26599894,0
+WCN.US,D,20091123,000000,16.2446,16.5829,16.2446,16.3978,218679.04448219,0
+WCN.US,D,20091124,000000,16.4097,16.4435,16.1392,16.1639,170729.3395989,0
+WCN.US,D,20091125,000000,16.2804,16.3848,16.2326,16.3739,175756.94095166,0
+WCN.US,D,20091127,000000,16.1532,16.2019,15.979,16.0915,344351.98787472,0
+WCN.US,D,20091130,000000,16.1532,16.3848,16.1172,16.352,130384.87451437,0
+WCN.US,D,20091201,000000,16.4535,16.6296,16.3271,16.6176,150627.98206071,0
+WCN.US,D,20091202,000000,16.6296,16.6296,16.3271,16.3401,261797.18525802,0
+WCN.US,D,20091203,000000,16.364,16.5729,16.2674,16.5012,133180.66722825,0
+WCN.US,D,20091204,000000,16.7439,16.906,16.5112,16.8066,172382.08437473,0
+WCN.US,D,20091207,000000,16.8375,17.7008,16.8066,17.667,842941.05376224,0
+WCN.US,D,20091208,000000,17.5366,17.8302,17.2333,17.3627,275548.94668661,0
+WCN.US,D,20091209,000000,17.4194,17.675,17.2711,17.4302,290172.31986744,0
+WCN.US,D,20091210,000000,17.5973,17.6323,17.1538,17.2333,171451.15878932,0
+WCN.US,D,20091211,000000,17.284,17.3965,17.2223,17.3288,260832.07881958,0
+WCN.US,D,20091214,000000,17.7824,18.2709,17.5129,18.1644,447218.2597438,0
+WCN.US,D,20091215,000000,18.2002,18.3514,17.8401,18.2479,328928.38060536,0
+WCN.US,D,20091216,000000,18.3514,18.597,18.3514,18.5742,438612.72733435,0
+WCN.US,D,20091217,000000,18.3962,18.4449,18.2002,18.3285,192136.6067866,0
+WCN.US,D,20091218,000000,18.4449,18.4677,18.225,18.2847,219520.49665821,0
+WCN.US,D,20091221,000000,18.5146,18.5146,18.2967,18.3862,50337.337999226,0
+WCN.US,D,20091222,000000,18.3962,18.7134,18.2002,18.6329,425273.1467805,0
+WCN.US,D,20091223,000000,18.7692,18.8269,18.5254,18.7692,291113.29864492,0
+WCN.US,D,20091224,000000,18.9123,18.9123,18.597,18.6687,91863.05315163,0
+WCN.US,D,20091228,000000,18.8269,18.8269,18.608,18.7811,37999.055375262,0
+WCN.US,D,20091229,000000,18.8159,18.8398,18.5613,18.7572,97927.138606511,0
+WCN.US,D,20091230,000000,18.597,18.7811,18.5394,18.6329,127261.34773913,0
+WCN.US,D,20091231,000000,18.6886,18.804,18.619,18.6449,62951.078085829,0
+WCN.US,D,20100104,000000,18.6329,19.0835,18.6329,19.0119,152675.81728478,0
+WCN.US,D,20100105,000000,19.0247,19.2346,18.793,18.9572,152208.34385367,0
+WCN.US,D,20100106,000000,18.9572,19.1799,18.804,19.1432,169116.80759133,0
+WCN.US,D,20100107,000000,19.2118,19.4117,19.0597,19.3879,229732.52915998,0
+WCN.US,D,20100108,000000,19.4575,19.4914,19.2616,19.3879,229587.76319421,0
+WCN.US,D,20100111,000000,19.5261,19.734,19.4914,19.6634,356474.12686924,0
+WCN.US,D,20100112,000000,19.6763,19.8783,19.5261,19.8196,622327.77512633,0
+WCN.US,D,20100113,000000,19.9011,20.3876,19.7231,20.2234,571952.23499726,0
+WCN.US,D,20100114,000000,20.2234,20.3279,20.121,20.1637,380987.83040567,0
+WCN.US,D,20100115,000000,19.9727,20.2453,19.2346,19.3293,252054.63682579,0
+WCN.US,D,20100119,000000,19.4466,19.8554,19.4357,19.734,184907.35637115,0
+WCN.US,D,20100120,000000,19.5261,19.5729,19.1799,19.2725,267856.24411687,0
+WCN.US,D,20100121,000000,19.2725,19.4357,18.793,19.0247,167957.674546,0
+WCN.US,D,20100122,000000,19.1204,19.2019,18.8398,19.0487,223330.65645164,0
+WCN.US,D,20100125,000000,19.1799,19.2486,18.9123,19.0247,171908.57902837,0
+WCN.US,D,20100126,000000,18.9243,18.9363,18.6797,18.793,265766.18548612,0
+WCN.US,D,20100127,000000,18.7005,19.0247,18.619,19.0247,374361.77151424,0
+WCN.US,D,20100128,000000,19.0835,19.1561,18.7463,18.9123,410470.82678089,0
+WCN.US,D,20100129,000000,18.9363,18.9363,18.409,18.433,237563.96578026,0
+WCN.US,D,20100201,000000,18.4549,19.2118,18.409,19.1084,189325.73428464,0
+WCN.US,D,20100202,000000,19.0487,19.3173,18.968,19.1432,206747.91613695,0
+WCN.US,D,20100203,000000,19.2118,19.354,19.002,19.2019,437691.85494101,0
+WCN.US,D,20100204,000000,18.968,19.0835,18.7363,18.9123,326605.08791864,0
+WCN.US,D,20100205,000000,18.7363,19.365,18.7363,19.3293,390527.30435816,0
+WCN.US,D,20100208,000000,19.354,19.7111,19.2238,19.3173,193548.07495282,0
+WCN.US,D,20100209,000000,19.5729,19.5729,19.0247,19.2834,318988.78960861,0
+WCN.US,D,20100210,000000,19.2834,19.341,19.0487,19.1561,227454.47583757,0
+WCN.US,D,20100211,000000,19.1671,19.2616,19.0119,19.1671,172277.53117723,0
+WCN.US,D,20100212,000000,19.1204,19.2346,18.9572,19.1322,90095.701986232,0
+WCN.US,D,20100216,000000,19.341,19.5868,19.1799,19.549,88675.185947149,0
+WCN.US,D,20100217,000000,19.5609,19.923,19.4804,19.7689,289058.42618641,0
+WCN.US,D,20100218,000000,19.8067,20.5606,19.8067,20.4254,350761.90313671,0
+WCN.US,D,20100219,000000,20.294,20.5606,20.2234,20.496,89159.749804785,0
+WCN.US,D,20100222,000000,20.5975,20.5975,20.2343,20.3657,78904.488577125,0
+WCN.US,D,20100223,000000,20.307,20.6442,20.1767,20.2593,189729.87260574,0
+WCN.US,D,20100224,000000,20.1876,20.3777,19.9588,19.9937,216953.91672347,0
+WCN.US,D,20100225,000000,19.923,20.108,19.4914,20.0504,118297.92169209,0
+WCN.US,D,20100226,000000,20.1767,20.6203,20.121,20.5079,52916.987083646,0
+WCN.US,D,20100301,000000,20.4851,20.7804,20.2453,20.294,193053.45790313,0
+WCN.US,D,20100302,000000,20.3876,20.5855,19.9727,20.0752,108713.20837531,0
+WCN.US,D,20100303,000000,20.0384,20.4502,20.0036,20.3876,71394.754102994,0
+WCN.US,D,20100304,000000,20.307,20.5388,20.307,20.3657,150489.24801018,0
+WCN.US,D,20100305,000000,20.5308,20.5308,20.2105,20.3279,81688.217460508,0
+WCN.US,D,20100308,000000,20.4751,20.5079,20.1767,20.2234,146985.7105748,0
+WCN.US,D,20100309,000000,20.1876,20.3876,20.121,20.1876,53339.221150464,0
+WCN.US,D,20100310,000000,20.294,20.4611,20.1876,20.307,89638.281747179,0
+WCN.US,D,20100311,000000,20.0851,20.2234,19.9011,20.108,230607.15686981,0
+WCN.US,D,20100312,000000,20.1767,20.2343,19.9011,20.2234,78183.674705913,0
+WCN.US,D,20100315,000000,20.1528,20.4134,19.9489,20.4134,58497.5140001,0
+WCN.US,D,20100316,000000,20.4004,20.6203,20.2702,20.5975,323643.41753568,0
+WCN.US,D,20100317,000000,20.6203,21.0291,20.6203,21.0043,221023.44887223,0
+WCN.US,D,20100318,000000,21.1097,21.1664,20.9506,21.063,207644.66086933,0
+WCN.US,D,20100319,000000,21.041,21.041,20.2453,20.4134,260519.42454629,0
+WCN.US,D,20100322,000000,20.294,20.5079,20.0752,20.4134,129781.68299035,0
+WCN.US,D,20100323,000000,20.317,20.4611,20.0254,20.294,236858.23169715,0
+WCN.US,D,20100324,000000,20.2811,20.6323,20.108,20.5477,171015.85557282,0
+WCN.US,D,20100325,000000,20.7108,21.075,20.496,20.5198,260572.70646425,0
+WCN.US,D,20100326,000000,20.5855,20.7247,20.4611,20.6203,110039.22440896,0
+WCN.US,D,20100329,000000,20.4751,20.7247,20.4502,20.5198,155548.01425835,0
+WCN.US,D,20100330,000000,20.4502,20.5726,20.1528,20.2593,153697.2215988,0
+WCN.US,D,20100331,000000,20.2593,20.3537,19.9489,19.9588,89949.930701259,0
+WCN.US,D,20100401,000000,20.1428,20.294,20.1309,20.1876,133913.54492994,0
+WCN.US,D,20100405,000000,20.2453,20.5855,20.2453,20.5477,88751.590206859,0
+WCN.US,D,20100406,000000,20.6323,21.0291,20.5726,20.9595,289082.55384737,0
+WCN.US,D,20100407,000000,20.9028,21.1564,20.7694,21.1346,262919.12149272,0
+WCN.US,D,20100408,000000,20.9824,21.3206,20.8908,21.1475,238803.52436213,0
+WCN.US,D,20100409,000000,21.075,21.4031,21.075,21.3077,167152.41386142,0
+WCN.US,D,20100412,000000,21.4151,21.8885,21.2111,21.6578,461979.36165593,0
+WCN.US,D,20100413,000000,21.611,21.8548,21.4499,21.6787,193883.85156787,0
+WCN.US,D,20100414,000000,21.7254,21.9135,21.5056,21.8408,267936.66965341,0
+WCN.US,D,20100415,000000,21.8408,22.6565,21.8278,22.6455,485284.67150591,0
+WCN.US,D,20100416,000000,22.4944,22.8435,22.2496,22.5918,767739.15582343,0
+WCN.US,D,20100419,000000,22.3561,22.5551,22.0527,22.2865,401787.88479253,0
+WCN.US,D,20100420,000000,22.2994,22.3879,22.1811,22.2496,125867.97531863,0
+WCN.US,D,20100421,000000,22.1811,22.2278,21.9373,22.1124,88281.100818119,0
+WCN.US,D,20100422,000000,21.9622,22.008,21.8051,21.8776,139834.87505746,0
+WCN.US,D,20100423,000000,21.7125,22.4605,21.631,22.4367,202179.74566165,0
+WCN.US,D,20100426,000000,22.4585,22.7241,22.3432,22.4108,73674.818063814,0
+WCN.US,D,20100427,000000,22.2278,22.3879,21.621,21.6677,129039.75741581,0
+WCN.US,D,20100428,000000,22.1124,23.2632,21.8278,22.9818,857819.77802156,0
+WCN.US,D,20100429,000000,22.9251,23.5178,22.6893,23.1578,604441.13580053,0
+WCN.US,D,20100430,000000,23.2752,23.2752,22.7639,22.8087,203112.68188547,0
+WCN.US,D,20100503,000000,23.0524,23.506,22.9251,23.4611,288441.16019349,0
+WCN.US,D,20100504,000000,23.3299,23.68,22.9589,23.0772,445881.18519887,0
+WCN.US,D,20100505,000000,22.936,23.2394,22.367,23.1339,339642.06739127,0
+WCN.US,D,20100506,000000,23.0524,23.318,22.4684,22.8783,371945.98946052,0
+WCN.US,D,20100507,000000,22.8684,23.3299,22.1431,22.2994,391235.04907968,0
+WCN.US,D,20100510,000000,23.2513,23.5915,23.0047,23.506,134168.89600844,0
+WCN.US,D,20100511,000000,23.1698,23.7347,23.1698,23.6145,131957.19375368,0
+WCN.US,D,20100512,000000,23.8551,24.0669,23.4811,23.88,295593.00103002,0
+WCN.US,D,20100513,000000,23.7487,23.9495,23.6253,23.8441,269191.30802338,0
+WCN.US,D,20100514,000000,23.7964,23.8441,23.0644,23.3816,229619.93340883,0
+WCN.US,D,20100517,000000,23.5428,23.5785,22.7122,23.2513,138272.60901024,0
+WCN.US,D,20100518,000000,23.3419,23.506,22.6455,22.7639,404067.94875335,0
+WCN.US,D,20100519,000000,22.5788,22.6774,21.8885,22.4108,131938.09268875,0
+WCN.US,D,20100520,000000,22.0298,22.2496,21.7701,21.8776,253759.65820037,0
+WCN.US,D,20100521,000000,21.425,22.1811,21.2331,21.9622,193145.94727013,0
+WCN.US,D,20100524,000000,21.9135,21.985,21.4937,21.6677,108681.03816069,0
+WCN.US,D,20100525,000000,21.1475,22.8902,21.1475,22.8684,460390.95730933,0
+WCN.US,D,20100526,000000,22.9251,23.7746,22.5431,22.6674,155599.2855379,0
+WCN.US,D,20100527,000000,22.9032,23.1698,22.751,23.1241,58395.976760221,0
+WCN.US,D,20100528,000000,23.0644,23.8551,23.0644,23.4691,158913.82296242,0
+WCN.US,D,20100601,000000,23.1927,23.506,22.9818,23.0404,134797.22051264,0
+WCN.US,D,20100602,000000,23.1241,24.0909,23.0047,24.0669,223785.06073308,0
+WCN.US,D,20100603,000000,24.1376,24.3555,23.6362,23.8352,268174.93030539,0
+WCN.US,D,20100604,000000,23.7616,23.7864,22.9161,23.0524,182614.22326064,0
+WCN.US,D,20100607,000000,23.0991,23.1807,22.6565,22.7012,106609.07527567,0
+WCN.US,D,20100608,000000,22.7639,22.7898,22.0189,22.4108,226498.41727198,0
+WCN.US,D,20100609,000000,22.6674,23.3936,22.4944,23.1578,189424.25556689,0
+WCN.US,D,20100610,000000,23.3816,23.9715,23.3816,23.9268,179150.89859353,0
+WCN.US,D,20100611,000000,23.7616,24.1277,23.7248,24.0669,87929.23909577,0
+WCN.US,D,20100614,000000,24.2928,24.2928,23.4513,23.4811,128138.99140659,0
+WCN.US,D,20100615,000000,23.5647,23.8441,23.2892,23.8441,180466.8614351,0
+WCN.US,D,20100616,000000,23.5528,24.2928,23.506,24.0909,211757.42174398,0
+WCN.US,D,20100617,000000,24.0909,24.2491,23.9268,24.2301,118275.80466955,0
+WCN.US,D,20100618,000000,24.1943,24.6946,24.1943,24.6131,174175.57383951,0
+WCN.US,D,20100621,000000,24.9364,25.4626,24.9364,25.2835,286540.10157359,0
+WCN.US,D,20100622,000000,25.3065,25.6745,24.8061,25.0439,237517.72109675,0
+WCN.US,D,20100623,000000,24.9364,24.996,23.9158,24.2301,145288.73175387,0
+WCN.US,D,20100624,000000,24.0769,24.2491,23.7139,23.9387,78515.430044128,0
+WCN.US,D,20100625,000000,24.1028,24.6369,23.7139,24.5802,126396.77322136,0
+WCN.US,D,20100628,000000,24.4738,24.8448,24.1724,24.2391,75368.780927123,0
+WCN.US,D,20100629,000000,23.9158,23.9495,23.1111,23.2394,153881.19501363,0
+WCN.US,D,20100630,000000,23.2135,23.5288,23.2135,23.4015,228414.55567997,0
+WCN.US,D,20100701,000000,23.3936,23.6145,22.9589,23.2892,307856.8900327,0
+WCN.US,D,20100702,000000,23.0524,23.4274,22.4337,22.4944,685208.4808677,0
+WCN.US,D,20100706,000000,23.3299,24.1277,23.0772,23.2752,738765.85628602,0
+WCN.US,D,20100707,000000,23.4384,23.8671,23.1111,23.7964,444565.22235729,0
+WCN.US,D,20100708,000000,24.2192,24.7523,23.88,24.7195,468782.35672774,0
+WCN.US,D,20100709,000000,24.7195,25.0219,24.6857,24.8985,188651.16509694,0
+WCN.US,D,20100712,000000,24.7195,25.1861,24.4509,25.0219,165048.28076178,0
+WCN.US,D,20100713,000000,25.4039,26.0465,25.2507,25.6515,699316.12529547,0
+WCN.US,D,20100714,000000,25.7172,26.6482,25.568,26.4861,449744.62691026,0
+WCN.US,D,20100715,000000,26.3776,26.51,25.7282,26.1022,240367.80104777,0
+WCN.US,D,20100716,000000,26.0076,26.0823,25.2835,25.4506,179555.03691462,0
+WCN.US,D,20100719,000000,25.4406,25.6158,25.3065,25.568,86131.72835417,0
+WCN.US,D,20100720,000000,25.4406,25.8107,25.3292,25.7749,182248.2870694,0
+WCN.US,D,20100721,000000,26.0216,26.0216,25.5441,25.5909,513971.45506941,0
+WCN.US,D,20100722,000000,25.9032,26.7546,25.9032,26.6612,365746.18591274,0
+WCN.US,D,20100723,000000,26.2642,26.687,26.0713,26.2225,379515.03776785,0
+WCN.US,D,20100726,000000,26.3459,26.5797,26.2325,26.2642,321615.68869574,0
+WCN.US,D,20100727,000000,26.3319,26.6135,26.2325,26.313,489935.27815615,0
+WCN.US,D,20100728,000000,26.313,26.4751,25.8226,25.8685,280021.61183728,0
+WCN.US,D,20100729,000000,26.3678,26.884,25.2288,26.3569,651216.62785039,0
+WCN.US,D,20100730,000000,26.124,26.3776,25.8685,26.1977,378485.59090018,0
+WCN.US,D,20100802,000000,26.7546,26.7546,25.751,26.3022,188842.17574621,0
+WCN.US,D,20100803,000000,26.1022,26.884,26.1022,26.7329,287703.25589575,0
+WCN.US,D,20100804,000000,26.8233,27.0422,26.6135,26.7666,611475.3542899,0
+WCN.US,D,20100805,000000,26.7666,26.7985,26.3219,26.498,157181.65796926,0
+WCN.US,D,20100806,000000,26.1847,26.6732,26.1847,26.6343,154362.74291365,0
+WCN.US,D,20100809,000000,26.4861,26.7546,26.0823,26.3319,224310.84267818,0
+WCN.US,D,20100810,000000,26.0823,26.124,25.7172,25.9599,138315.83773612,0
+WCN.US,D,20100811,000000,25.7082,25.7082,25.1393,25.2965,239294.12013501,0
+WCN.US,D,20100812,000000,24.9125,25.1522,24.5802,25.1144,464988.28204162,0
+WCN.US,D,20100813,000000,24.9712,25.3779,24.9712,2.52398,143719.4284722,0
+WCN.US,D,20100816,000000,25.0796,25.5909,25.0219,25.4406,113437.20332764,0
+WCN.US,D,20100817,000000,25.7401,26.124,25.6863,26.0216,179129.78689019,0
+WCN.US,D,20100818,000000,26.0216,26.4234,25.9032,26.2642,194051.73987539,0
+WCN.US,D,20100819,000000,26.2325,27.3008,26.1728,27.1725,363486.22833605,0
+WCN.US,D,20100820,000000,26.895,27.1138,26.5915,26.8343,185462.29257325,0
+WCN.US,D,20100823,000000,26.8103,26.9506,26.687,26.7666,117875.68762527,0
+WCN.US,D,20100824,000000,26.4373,26.4373,25.8107,26.0942,200905.00090754,0
+WCN.US,D,20100825,000000,26.0465,26.0942,25.6396,26.0076,125806.65084702,0
+WCN.US,D,20100826,000000,26.138,26.5915,26.0465,26.3022,191747.5482536,0
+WCN.US,D,20100827,000000,26.3319,27.5534,26.313,27.3137,333044.15743763,0
+WCN.US,D,20100830,000000,27.2789,27.5007,26.895,27.256,316242.25753587,0
+WCN.US,D,20100831,000000,27.0452,27.7523,27.0452,27.4947,234810.39647307,0
+WCN.US,D,20100901,000000,27.7443,27.9334,27.1496,27.3008,258598.25954228,0
+WCN.US,D,20100902,000000,27.1725,27.4172,26.8601,27.3008,168518.64266334,0
+WCN.US,D,20100903,000000,27.454,27.636,27.2879,27.3456,103050.24528391,0
+WCN.US,D,20100907,000000,27.3008,27.5087,26.6135,26.6732,117150.85247724,0
+WCN.US,D,20100908,000000,26.8343,27.6479,26.7229,27.3456,179757.10607517,0
+WCN.US,D,20100909,000000,27.5007,27.7793,27.1138,27.5773,117226.25141774,0
+WCN.US,D,20100910,000000,27.5982,27.7653,27.1854,27.2679,257811.09460341,0
+WCN.US,D,20100913,000000,27.454,27.7793,27.2103,27.6857,418321.36446609,0
+WCN.US,D,20100914,000000,27.5773,28.1393,27.5196,27.8827,280305.11185356,0
+WCN.US,D,20100915,000000,27.8957,28.2657,27.802,27.8827,368868.70736878,0
+WCN.US,D,20100916,000000,27.8588,28.0896,27.6241,27.814,197539.19220347,0
+WCN.US,D,20100917,000000,27.802,27.8588,26.9715,27.1267,401055.00709084,0
+WCN.US,D,20100920,000000,27.1386,27.245,26.522,26.6482,406616.43294236,0
+WCN.US,D,20100921,000000,26.7119,26.9506,25.9957,26.4006,722516.88194795,0
+WCN.US,D,20100922,000000,26.2325,27.2789,26.2096,26.687,249893.20053136,0
+WCN.US,D,20100923,000000,26.687,26.8233,26.1977,26.4613,333317.60426185,0
+WCN.US,D,20100924,000000,26.7229,26.895,26.4234,26.6999,318406.70978791,0
+WCN.US,D,20100927,000000,26.5915,26.7119,26.1499,26.2533,220437.34777472,0
+WCN.US,D,20100928,000000,25.7988,25.9838,25.4626,25.8555,309614.18800602,0
+WCN.US,D,20100929,000000,25.7849,26.2096,25.6863,26.1728,486030.61835729,0
+WCN.US,D,20100930,000000,26.2225,26.8143,26.1718,26.6372,279615.46287777,0
+WCN.US,D,20101001,000000,26.871,27.1725,26.5438,26.7329,296280.63936741,0
+WCN.US,D,20101004,000000,26.7119,26.7329,25.9957,26.2533,461776.28717618,0
+WCN.US,D,20101005,000000,26.4613,26.51,26.138,26.3022,406616.43294236,0
+WCN.US,D,20101006,000000,26.4234,26.6999,26.1728,26.3459,222122.26276517,0
+WCN.US,D,20101007,000000,26.4493,26.9377,26.1847,26.884,145714.98709752,0
+WCN.US,D,20101008,000000,26.871,27.442,26.8601,27.0789,168163.76498337,0
+WCN.US,D,20101011,000000,27.1138,27.1983,26.8343,26.8601,48138.704894149,0
+WCN.US,D,20101012,000000,26.9278,27.1267,26.5915,26.8343,80570.302502645,0
+WCN.US,D,20101013,000000,26.9715,27.5335,26.895,27.4062,87286.840122682,0
+WCN.US,D,20101014,000000,27.454,27.4749,27.1983,27.2679,50449.933750378,0
+WCN.US,D,20101015,000000,27.3008,27.3575,27.0789,27.2789,77390.477851819,0
+WCN.US,D,20101018,000000,27.0999,27.3923,27.0312,27.2322,115718.27260767,0
+WCN.US,D,20101019,000000,26.8601,27.0532,26.498,26.7546,232168.41759784,0
+WCN.US,D,20101020,000000,26.8343,27.1606,26.7546,26.9178,55153.822318578,0
+WCN.US,D,20101021,000000,26.9715,27.0422,26.6732,26.8103,68781.929484753,0
+WCN.US,D,20101022,000000,26.8601,27.0083,26.7666,26.9835,58219.04057984,0
+WCN.US,D,20101025,000000,27.1496,27.6241,27.1496,27.4649,143407.77951811,0
+WCN.US,D,20101026,000000,27.3356,27.5773,26.9506,27.5087,86385.068794262,0
+WCN.US,D,20101027,000000,27.9334,27.9334,26.1728,26.5797,399317.81550164,0
+WCN.US,D,20101028,000000,26.6612,26.8233,26.4613,26.7985,165494.64248955,0
+WCN.US,D,20101029,000000,26.884,27.2382,26.8103,27.2162,270419.80809398,0
+WCN.US,D,20101101,000000,27.2679,27.7793,26.9606,27.066,168755.89799613,0
+WCN.US,D,20101102,000000,27.2789,27.3575,27.066,27.2212,180113.99439355,0
+WCN.US,D,20101103,000000,27.1725,27.1725,26.3219,26.6999,167378.61068293,0
+WCN.US,D,20101104,000000,26.9506,27.0789,26.4373,26.4373,165622.31802881,0
+WCN.US,D,20101105,000000,26.522,26.6135,25.4406,25.5909,587722.67739294,0
+WCN.US,D,20101108,000000,25.5909,25.9957,25.3422,25.9729,439811.06782876,0
+WCN.US,D,20101109,000000,26.0216,26.2325,25.7172,25.8555,243130.41822782,0
+WCN.US,D,20101110,000000,25.9032,26.4751,25.7282,26.3219,247772.98232441,0
+WCN.US,D,20101111,000000,26.3459,26.3678,26.0335,26.0823,373063.90441838,0
+WCN.US,D,20101112,000000,25.9142,26.0465,25.751,25.8685,235636.76886099,0
+WCN.US,D,20101115,000000,25.8425,26.138,25.6038,25.8793,116355.64498473,0
+WCN.US,D,20101116,000000,25.4944,26.1499,25.4944,26.0713,521333.40762015,0
+WCN.US,D,20101117,000000,26.0713,26.4126,26.0076,26.3569,238122.92325919,0
+WCN.US,D,20101118,000000,26.51,26.6135,26.2325,26.2642,428934.51933135,0
+WCN.US,D,20101119,000000,26.3022,26.3022,25.8425,25.9261,421181.4976092,0
+WCN.US,D,20101122,000000,25.8685,25.9729,25.6745,25.8226,129824.91171625,0
+WCN.US,D,20101123,000000,25.6983,25.6983,25.3909,25.4626,306717.86337149,0
+WCN.US,D,20101124,000000,25.6158,25.7849,25.3542,25.6745,251987.28043893,0
+WCN.US,D,20101126,000000,25.2835,25.6277,25.2835,25.5571,55844.476613589,0
+WCN.US,D,20101129,000000,25.2965,25.7282,25.1393,25.7082,283292.92053591,0
+WCN.US,D,20101130,000000,25.3859,25.6933,25.3005,25.3482,270780.71768919,0
+WCN.US,D,20101201,000000,25.5063,25.9469,25.4835,25.7629,285447.31959589,0
+WCN.US,D,20101202,000000,25.7401,26.3319,25.7401,26.2325,200755.20834573,0
+WCN.US,D,20101203,000000,26.124,26.3022,26.0216,26.2096,190755.29819658,0
+WCN.US,D,20101206,000000,26.138,26.2225,25.9469,26.1977,156414.59941454,0
+WCN.US,D,20101207,000000,26.1728,26.2762,26.0216,26.0465,189754.0002667,0
+WCN.US,D,20101208,000000,26.0216,26.4861,25.8923,26.2762,256347.34983844,0
+WCN.US,D,20101209,000000,26.4006,26.51,26.0942,26.498,1010634.3293569,0
+WCN.US,D,20101210,000000,26.4613,26.6999,26.3896,26.6612,464222.22880611,0
+WCN.US,D,20101213,000000,26.687,26.7427,26.4126,26.4234,74901.307496003,0
+WCN.US,D,20101214,000000,26.3776,26.6482,26.1598,26.4751,216933.81033934,0
+WCN.US,D,20101215,000000,26.9069,27.0193,26.2762,26.9178,193595.32495554,0
+WCN.US,D,20101216,000000,26.9069,27.2879,26.7985,27.1983,282110.66514882,0
+WCN.US,D,20101217,000000,27.2212,27.5087,27.1854,27.2789,202046.03820716,0
+WCN.US,D,20101220,000000,27.0909,27.5982,27.0909,27.3694,170316.15340494,0
+WCN.US,D,20101221,000000,27.3137,27.4649,27.1386,27.3575,246152.40776319,0
+WCN.US,D,20101222,000000,27.4062,27.454,27.1267,27.4172,252095.85491326,0
+WCN.US,D,20101223,000000,27.2103,27.9534,27.2103,27.8469,185204.93085633,0
+WCN.US,D,20101227,000000,27.7443,27.8707,27.6857,27.824,40832.044899773,0
+WCN.US,D,20101228,000000,27.814,27.9534,27.802,27.814,50528.348648501,0
+WCN.US,D,20101229,000000,28.1533,28.5173,27.9514,28.188,595926.0821197,0
+WCN.US,D,20101230,000000,28.2239,28.3979,28.0528,28.0776,211689.06003793,0
+WCN.US,D,20101231,000000,28.199,28.577,28.0766,28.2806,199449.29869622,0
+WCN.US,D,20110103,000000,28.4189,28.944,28.4189,28.8496,156467.8813325,0
+WCN.US,D,20110104,000000,28.6844,28.8824,28.4417,28.6963,309662.44332794,0
+WCN.US,D,20110105,000000,28.58,28.7332,28.1523,28.2209,216272.31030133,0
+WCN.US,D,20110106,000000,28.199,28.4189,27.824,27.9862,80100.818433111,0
+WCN.US,D,20110107,000000,28.1393,28.175,27.802,27.9085,131255.4809474,0
+WCN.US,D,20110110,000000,27.824,27.8588,27.428,27.6857,246386.64713835,0
+WCN.US,D,20110111,000000,27.7912,27.9981,27.6241,27.7345,110951.04892945,0
+WCN.US,D,20110112,000000,27.9334,27.9334,27.4749,27.5982,95371.617183051,0
+WCN.US,D,20110113,000000,27.442,27.5087,26.7985,27.0532,195645.17081802,0
+WCN.US,D,20110114,000000,26.9835,27.2879,26.9835,27.0909,112298.17666644,0
+WCN.US,D,20110118,000000,27.3356,27.5892,27.0083,27.5773,157866.28034903,0
+WCN.US,D,20110119,000000,27.3823,28.0209,27.3823,27.9534,333100.45531321,0
+WCN.US,D,20110120,000000,27.824,27.8469,27.5087,27.6739,149377.36496757,0
+WCN.US,D,20110121,000000,27.7345,27.7653,27.3137,27.5664,150283.15757281,0
+WCN.US,D,20110124,000000,27.3137,27.7345,27.256,27.7345,139791.64633157,0
+WCN.US,D,20110125,000000,27.5534,27.802,27.3823,27.802,107878.79343374,0
+WCN.US,D,20110126,000000,27.7912,28.4786,27.7912,28.3612,132295.98632634,0
+WCN.US,D,20110127,000000,28.3244,28.3244,27.7106,28.3114,113820.22994541,0
+WCN.US,D,20110128,000000,28.2209,28.2786,27.8588,28.0081,83548.057992923,0
+WCN.US,D,20110131,000000,27.9274,28.4119,27.4957,27.636,337834.50345761,0
+WCN.US,D,20110201,000000,27.7443,27.9862,27.6241,27.8588,357157.7439298,0
+WCN.US,D,20110202,000000,28.0209,28.0896,27.0789,27.1386,426953.03517492,0
+WCN.US,D,20110203,000000,27.0789,27.3923,27.066,27.1496,170649.91938157,0
+WCN.US,D,20110204,000000,27.256,27.428,27.1138,27.245,228791.55038249,0
+WCN.US,D,20110207,000000,27.2322,27.6479,27.2103,27.4749,134838.43860011,0
+WCN.US,D,20110208,000000,27.5007,27.5007,26.9715,27.066,190280.78753101,0
+WCN.US,D,20110209,000000,27.0532,27.1496,26.8233,26.895,133706.44917335,0
+WCN.US,D,20110210,000000,26.884,27.0999,26.6482,26.6612,171111.36089745,0
+WCN.US,D,20110211,000000,26.6612,27.1983,26.6612,27.0422,89905.696656164,0
+WCN.US,D,20110214,000000,27.0999,27.1983,27.0193,27.1983,91386.53184765,0
+WCN.US,D,20110215,000000,27.1496,27.3823,27.066,27.3008,160177.50920526,0
+WCN.US,D,20110216,000000,27.6479,28.1006,27.5445,27.7912,324805.56653863,0
+WCN.US,D,20110218,000000,27.8707,28.3472,27.8707,28.211,281080.21296194,0
+WCN.US,D,20110222,000000,28.1263,28.211,27.9534,27.9862,152008.28533153,0
+WCN.US,D,20110223,000000,27.9752,27.9752,27.2322,27.4062,288867.41553713,0
+WCN.US,D,20110224,000000,27.4749,28.1144,27.4749,27.8588,319766.9066746,0
+WCN.US,D,20110225,000000,28.0309,28.6963,27.9205,28.4556,240188.85422897,0
+WCN.US,D,20110228,000000,28.574,29.492,28.4914,28.953,256366.45090337,0
+WCN.US,D,20110301,000000,29.0386,29.0604,28.2756,28.3343,136460.01848054,0
+WCN.US,D,20110302,000000,28.2875,28.5203,28.2527,28.4786,153536.37052573,0
+WCN.US,D,20110303,000000,28.6009,28.756,28.4049,28.4666,135249.61415566,0
+WCN.US,D,20110304,000000,28.4786,28.6127,28.2786,28.568,93095.574499058,0
+WCN.US,D,20110307,000000,28.6626,28.7093,28.5123,28.6734,136213.71527489,0
+WCN.US,D,20110308,000000,28.6626,29.0813,28.6626,28.956,110232.24569665,0
+WCN.US,D,20110309,000000,28.9789,28.9987,28.7909,28.956,192223.06423838,0
+WCN.US,D,20110310,000000,28.6237,28.7103,28.0051,28.0876,249788.64733386,0
+WCN.US,D,20110311,000000,27.9414,28.1116,27.7385,27.9722,151538.80126199,0
+WCN.US,D,20110314,000000,27.824,27.9205,27.6241,27.7216,257406.95628232,0
+WCN.US,D,20110315,000000,26.7876,27.834,26.4234,27.6122,298488.32034535,0
+WCN.US,D,20110316,000000,27.5335,27.5892,26.3319,27.3456,362216.51017796,0
+WCN.US,D,20110317,000000,27.7286,28.0289,27.435,27.9414,286321.94730574,0
+WCN.US,D,20110318,000000,28.1503,28.219,27.6679,27.6679,278247.22343743,0
+WCN.US,D,20110321,000000,27.7873,28.1503,27.6679,27.9045,149377.36496757,0
+WCN.US,D,20110322,000000,27.8797,27.8797,27.2362,27.4709,188966.83532784,0
+WCN.US,D,20110323,000000,27.2362,27.6679,27.057,27.5594,390389.57562683,0
+WCN.US,D,20110324,000000,28.0746,29.2694,28.0289,28.58,3955767.211377,0
+WCN.US,D,20110325,000000,28.6367,28.8624,28.3104,28.4049,516071.56689222,0
+WCN.US,D,20110328,000000,28.6237,28.6963,28.5203,28.557,212746.65584338,0
+WCN.US,D,20110329,000000,28.6367,29.1787,28.557,29.131,492325.92722971,0
+WCN.US,D,20110330,000000,29.4483,29.4483,29.1787,29.3886,229463.10361257,0
+WCN.US,D,20110331,000000,29.4503,29.7806,29.2206,29.6851,289223.2985363,0
+WCN.US,D,20110401,000000,29.7488,30.2491,29.7139,30.1954,513330.06141552,0
+WCN.US,D,20110404,000000,30.2063,30.2293,30.0094,30.1387,115116.08640286,0
+WCN.US,D,20110405,000000,30.2391,30.2391,29.9617,30.092,178784.96240228,0
+WCN.US,D,20110406,000000,30.2491,30.4163,30.1745,30.263,382602.37305166,0
+WCN.US,D,20110407,000000,30.2163,30.4381,30.1387,30.3595,688720.06085675,0
+WCN.US,D,20110408,000000,30.4163,30.6609,30.1745,30.5475,556658.31390557,0
+WCN.US,D,20110411,000000,30.5336,30.6071,29.8661,30.1516,304216.6291852,0
+WCN.US,D,20110412,000000,29.9844,29.9844,29.5887,29.8661,224070.57138778,0
+WCN.US,D,20110413,000000,30.0313,30.0571,29.7488,29.9139,199018.01675654,0
+WCN.US,D,20110414,000000,29.5995,30.0571,29.5647,29.9954,152796.4555896,0
+WCN.US,D,20110415,000000,29.5527,29.6791,29.4225,29.6344,252101.8868285,0
+WCN.US,D,20110418,000000,29.3768,29.4116,28.9819,29.1787,398595.99631122,0
+WCN.US,D,20110419,000000,29.3399,29.531,29.1997,29.531,229934.59832052,0
+WCN.US,D,20110420,000000,29.6562,29.7488,29.4613,29.6791,190435.60668886,0
+WCN.US,D,20110421,000000,29.7736,30.1636,29.6562,29.8065,269912.1218946,0
+WCN.US,D,20110425,000000,29.7269,29.7866,29.3399,29.3996,283316.04287767,0
+WCN.US,D,20110426,000000,29.4842,30.2998,29.3996,30.2391,247491.49294652,0
+WCN.US,D,20110427,000000,30.2391,30.275,29.4225,29.6444,407439.78937266,0
+WCN.US,D,20110428,000000,29.7736,29.9844,29.5995,29.889,225482.039554,0
+WCN.US,D,20110429,000000,29.6622,29.899,29.4733,29.6503,597421.99709929,0
+WCN.US,D,20110502,000000,29.6104,29.8293,29.5777,29.7269,174872.26004975,0
+WCN.US,D,20110503,000000,29.7269,29.889,29.531,29.6791,200493.82535199,0
+WCN.US,D,20110504,000000,29.6791,29.6911,29.2812,29.3519,190821.64926423,0
+WCN.US,D,20110505,000000,29.0604,29.4613,29.0127,29.2694,503527.19383089,0
+WCN.US,D,20110506,000000,29.531,29.6562,29.1897,29.2226,152603.4343019,0
+WCN.US,D,20110509,000000,29.1787,29.494,29.0743,29.3648,216558.82627524,0
+WCN.US,D,20110510,000000,29.3886,29.52,29.3768,29.4483,175129.62176668,0
+WCN.US,D,20110511,000000,29.4842,29.494,29.1787,29.2694,136137.31101518,0
+WCN.US,D,20110512,000000,29.2325,29.3399,29.0505,29.2434,563047.1174642,0
+WCN.US,D,20110513,000000,29.2325,29.2812,29.1053,29.2226,126125.33703555,0
+WCN.US,D,20110516,000000,29.0743,29.2564,28.957,29.2107,510403.57720479,0
+WCN.US,D,20110517,000000,29.156,29.2107,28.957,29.0604,224213.32671513,0
+WCN.US,D,20110518,000000,29.0943,29.3996,29.0743,29.2325,291733.58059547,0
+WCN.US,D,20110519,000000,29.3051,29.3996,29.156,29.2325,495412.25719431,0
+WCN.US,D,20110520,000000,29.156,29.4116,29.0943,29.3171,294430.85202706,0
+WCN.US,D,20110523,000000,29.0505,29.3051,28.9082,29.2325,191675.16527073,0
+WCN.US,D,20110524,000000,29.2325,29.2932,29.0604,29.2107,202637.1659007,0
+WCN.US,D,20110525,000000,29.0386,29.2434,28.957,29.156,118462.794042,0
+WCN.US,D,20110526,000000,29.0505,29.1787,28.9082,29.0246,119025.77279775,0
+WCN.US,D,20110527,000000,29.0604,29.3051,28.9202,29.2434,321005.45993727,0
+WCN.US,D,20110531,000000,29.4255,29.6164,29.2325,29.4016,212131.40048888,0
+WCN.US,D,20110601,000000,29.3399,29.6911,29.2694,29.541,268052.28136218,0
+WCN.US,D,20110602,000000,29.5995,29.5995,29.1897,29.2812,224201.26288465,0
+WCN.US,D,20110603,000000,29.0127,29.2107,28.9082,29.1053,95556.595917086,0
+WCN.US,D,20110606,000000,29.0505,29.1787,28.8147,28.8406,157482.24841206,0
+WCN.US,D,20110607,000000,28.9779,29.14,28.8456,28.953,151195.98741251,0
+WCN.US,D,20110608,000000,28.8585,28.9649,28.6307,28.6427,303648.6238334,0
+WCN.US,D,20110609,000000,28.6924,28.9162,28.6924,28.9033,77938.376819476,0
+WCN.US,D,20110610,000000,28.8456,28.9958,28.762,28.8674,149482.92348427,0
+WCN.US,D,20110613,000000,28.8406,29.1053,28.7431,29.0007,186000.13834884,0
+WCN.US,D,20110614,000000,29.2325,29.7607,29.2107,29.541,129836.97554673,0
+WCN.US,D,20110615,000000,29.3051,29.5647,29.0943,29.2226,161896.60504874,0
+WCN.US,D,20110616,000000,29.1043,29.3021,29.0693,29.1947,144718.71576367,0
+WCN.US,D,20110617,000000,29.2524,29.4205,29.0693,29.0693,183270.69670262,0
+WCN.US,D,20110620,000000,28.9649,29.1629,28.8097,28.9033,151734.8385073,0
+WCN.US,D,20110621,000000,29.0564,29.53,29.0077,29.4703,155169.00891743,0
+WCN.US,D,20110622,000000,29.3866,29.4832,29.2077,29.3141,267627.03133775,0
+WCN.US,D,20110623,000000,28.9649,29.7139,28.7849,29.6214,282927.98966388,0
+WCN.US,D,20110624,000000,29.6434,29.7139,29.1747,29.2305,175699.63775688,0
+WCN.US,D,20110627,000000,29.1747,29.3866,29.0693,29.2912,71971.807327646,0
+WCN.US,D,20110628,000000,29.3866,29.6672,28.9888,29.6552,494238.04436087,0
+WCN.US,D,20110629,000000,29.8293,29.9627,29.6344,29.6552,154487.40249528,0
+WCN.US,D,20110630,000000,29.7458,29.8263,29.2305,29.2782,320876.77907881,0
+WCN.US,D,20110701,000000,29.2773,29.6434,29.2524,29.541,155030.2748669,0
+WCN.US,D,20110705,000000,29.518,29.5507,29.2664,29.3618,367437.13281842,0
+WCN.US,D,20110706,000000,29.2404,29.3021,29.1043,29.1857,212075.10261331,0
+WCN.US,D,20110707,000000,29.4205,29.4832,29.0466,29.1947,282342.89388557,0
+WCN.US,D,20110708,000000,28.9281,29.4335,28.8097,29.2912,255414.41361461,0
+WCN.US,D,20110711,000000,29.0564,29.0564,28.574,28.749,125997.66149629,0
+WCN.US,D,20110712,000000,28.584,28.6307,28.2239,28.2239,284969.79297271,0
+WCN.US,D,20110713,000000,28.3979,28.749,28.188,28.5263,337690.74281105,0
+WCN.US,D,20110714,000000,28.5959,28.7391,28.1663,28.2239,231000.23667965,0
+WCN.US,D,20110715,000000,28.2677,28.2677,27.7633,27.9852,239720.37547865,0
+WCN.US,D,20110718,000000,27.8568,27.8937,27.3983,27.5047,263937.50984911,0
+WCN.US,D,20110719,000000,27.7306,27.8001,27.458,27.5604,224388.2522571,0
+WCN.US,D,20110720,000000,27.5395,27.8687,27.4699,27.6191,593500.2468739,0
+WCN.US,D,20110721,000000,27.7404,28.2358,27.6936,27.9195,583241.96968862,0
+WCN.US,D,20110722,000000,27.8568,28.0528,27.7743,27.8439,344523.89745907,0
+WCN.US,D,20110725,000000,27.8001,27.8817,27.5156,27.5256,438208.58901325,0
+WCN.US,D,20110726,000000,27.5435,27.6002,26.9516,27.1903,312710.57116269,0
+WCN.US,D,20110727,000000,27.248,27.3983,26.884,27.2003,840938.45790247,0
+WCN.US,D,20110728,000000,27.1287,27.1635,26.4801,26.5757,657701.94205287,0
+WCN.US,D,20110729,000000,26.3716,26.6314,26.0813,26.4921,168231.12137022,0
+WCN.US,D,20110801,000000,26.6969,26.6969,26.2265,26.4801,332495.25315077,0
+WCN.US,D,20110802,000000,26.527,26.5875,25.5203,25.5332,259523.15321244,0
+WCN.US,D,20110803,000000,25.5889,25.7082,24.3266,25.0359,2154295.5121034,0
+WCN.US,D,20110804,000000,24.8081,25.202,24.4102,24.4351,677297.62403009,0
+WCN.US,D,20110805,000000,24.5782,24.6349,22.9181,24.2669,1746089.6694952,0
+WCN.US,D,20110808,000000,23.4374,23.6582,23.0584,23.1528,789601.83261176,0
+WCN.US,D,20110809,000000,23.3916,24.1784,23.0464,23.5178,1371035.2330475,0
+WCN.US,D,20110810,000000,23.306,23.5528,22.6137,22.6485,700404.88599633,0
+WCN.US,D,20110811,000000,22.7042,23.2971,22.2605,23.0822,876192.99184342,0
+WCN.US,D,20110812,000000,23.2971,23.9068,23.1658,23.7507,428900.33847832,0
+WCN.US,D,20110815,000000,24.0122,24.5185,24.0122,24.3137,199101.4582507,0
+WCN.US,D,20110816,000000,24.1436,24.1784,23.5528,23.6929,387939.61272008,0
+WCN.US,D,20110817,000000,24.0122,25.6257,23.9068,25.3362,1097409.4620034,0
+WCN.US,D,20110818,000000,24.9882,24.9882,24.1894,24.82,582976.56541805,0
+WCN.US,D,20110819,000000,24.5782,25.0607,24.4479,24.5912,951147.58125737,0
+WCN.US,D,20110822,000000,24.8458,25.1691,24.4479,24.5325,395745.9163602,0
+WCN.US,D,20110823,000000,24.6609,25.3133,24.5673,25.2675,347603.19018922,0
+WCN.US,D,20110824,000000,25.2567,26.1539,25.2567,26.1539,521089.11505293,0
+WCN.US,D,20110825,000000,26.2265,26.2822,25.3859,26.1171,628369.74355867,0
+WCN.US,D,20110826,000000,25.9629,26.1051,25.5769,25.9142,331084.79030375,0
+WCN.US,D,20110829,000000,26.1638,26.2822,26.0495,26.1638,213487.57609873,0
+WCN.US,D,20110830,000000,26.0495,26.2474,25.9749,26.1171,160023.69536663,0
+WCN.US,D,20110831,000000,26.1867,26.3519,26.1867,26.2942,247196.93441896,0
+WCN.US,D,20110901,000000,26.2583,26.6969,26.2474,26.6582,455531.24426409,0
+WCN.US,D,20110902,000000,26.2563,26.3062,25.8256,25.8256,141888.74219677,0
+WCN.US,D,20110906,000000,25.2478,25.5063,25.1094,25.2805,265436.44078632,0
+WCN.US,D,20110907,000000,25.3532,25.8386,25.3163,25.6685,196906.84642245,0
+WCN.US,D,20110908,000000,25.5332,25.7322,25.204,25.3641,194271.90478165,0
+WCN.US,D,20110909,000000,24.9145,25.3392,24.7732,24.9275,282385.11729225,0
+WCN.US,D,20110912,000000,24.7195,25.2675,24.5325,25.2238,463467.23408187,0
+WCN.US,D,20110913,000000,25.2238,26.2474,25.202,26.1748,500416.73620532,0
+WCN.US,D,20110914,000000,26.3628,26.6234,25.9977,26.4931,363960.73900162,0
+WCN.US,D,20110915,000000,26.6582,26.894,26.4703,26.8103,191164.46311372,0
+WCN.US,D,20110916,000000,26.8343,26.884,26.5737,26.6831,104995.5379489,0
+WCN.US,D,20110919,000000,26.3946,26.6702,26.0495,26.14,133892.4332266,0
+WCN.US,D,20110920,000000,26.124,26.3349,25.4506,25.5063,265663.64292703,0
+WCN.US,D,20110921,000000,25.4506,25.4835,24.6339,24.6589,398346.67714795,0
+WCN.US,D,20110922,000000,23.9954,24.0192,23.3419,23.9128,271463.32943054,0
+WCN.US,D,20110923,000000,23.7199,24.8895,23.686,24.82,238164.14134666,0
+WCN.US,D,20110926,000000,24.8319,24.9882,24.5663,24.6936,345174.3389858,0
+WCN.US,D,20110927,000000,25.192,25.4964,25.0616,25.192,221157.15632673,0
+WCN.US,D,20110928,000000,25.3641,25.6048,24.9015,25.0139,192387.93658828,0
+WCN.US,D,20110929,000000,25.3045,25.4964,24.7175,25.0746,171672.32901479,0
+WCN.US,D,20110930,000000,24.7693,25.0976,24.3236,24.3495,250465.22715998,0
+WCN.US,D,20111003,000000,24.1277,24.6121,23.5328,23.7437,347272.44017021,0
+WCN.US,D,20111004,000000,23.5188,24.1635,23.309,23.9367,384040.98483646,0
+WCN.US,D,20111005,000000,24.0909,24.6221,23.8651,24.5663,274384.78704525,0
+WCN.US,D,20111006,000000,24.6121,25.4964,24.4331,25.4765,155918.97704564,0
+WCN.US,D,20111007,000000,25.8276,25.8276,25.1811,25.2478,129479.08190914,0
+WCN.US,D,20111010,000000,25.7908,25.9938,25.5203,25.9569,46479.928203076,0
+WCN.US,D,20111011,000000,25.7679,25.7679,25.2478,25.4019,150201.72671707,0
+WCN.US,D,20111012,000000,25.6416,25.9798,25.4019,25.6178,109284.22968473,0
+WCN.US,D,20111013,000000,25.4149,25.4506,24.7961,25.4149,196854.5698237,0
+WCN.US,D,20111014,000000,25.7789,26.0574,25.4765,25.5829,169796.40337508,0
+WCN.US,D,20111017,000000,25.4149,25.4765,25.0876,25.1463,71186.653027205,0
+WCN.US,D,20111018,000000,25.1214,25.9102,24.9015,25.755,111893.03302614,0
+WCN.US,D,20111019,000000,25.6685,26.0056,25.6685,25.7789,98714.303545365,0
+WCN.US,D,20111020,000000,25.7451,26.0932,25.5332,25.755,210697.81530011,0
+WCN.US,D,20111021,000000,26.0186,26.517,26.0186,26.3716,177024.64847133,0
+WCN.US,D,20111024,000000,26.4294,27.4987,26.4294,27.4023,333113.5244629,0
+WCN.US,D,20111025,000000,27.7126,27.805,27.0829,27.2162,203111.67656627,0
+WCN.US,D,20111026,000000,26.3826,26.4921,24.6339,25.4626,990770.22715147,0
+WCN.US,D,20111027,000000,25.9689,26.1598,25.4765,25.7451,1242966.6139854,0
+WCN.US,D,20111028,000000,25.6048,25.9798,25.4765,25.6903,164461.17434505,0
+WCN.US,D,20111031,000000,25.4426,25.7759,24.8876,24.8975,305095.27817186,0
+WCN.US,D,20111101,000000,24.4331,24.5534,23.9367,24.0192,272195.20181303,0
+WCN.US,D,20111102,000000,24.2321,25.4268,24.2321,24.9015,273974.61680891,0
+WCN.US,D,20111103,000000,25.0259,25.1463,24.7643,25.0487,110814.32551734,0
+WCN.US,D,20111104,000000,24.8728,25.0429,24.625,24.8618,69670.631663484,0
+WCN.US,D,20111107,000000,24.8678,25.0746,24.6837,24.8458,102351.54843524,0
+WCN.US,D,20111108,000000,24.8458,25.0259,24.7523,24.7961,304203.5600355,0
+WCN.US,D,20111109,000000,24.2102,24.3226,23.318,23.6412,245654.77475587,0
+WCN.US,D,20111110,000000,23.9008,24.0779,23.2732,23.6502,409136.76819358,0
+WCN.US,D,20111111,000000,23.7914,23.9248,23.4284,23.8541,269530.10059604,0
+WCN.US,D,20111114,000000,23.7566,23.9485,23.6741,23.7815,83665.680340109,0
+WCN.US,D,20111115,000000,23.6502,23.9367,23.6283,23.8044,64323.33880299,0
+WCN.US,D,20111116,000000,23.6622,23.9485,23.6622,23.9008,131909.94375096,0
+WCN.US,D,20111117,000000,23.8312,23.9248,23.686,23.8312,203779.20851953,0
+WCN.US,D,20111118,000000,23.8761,24.3226,23.8044,24.2102,107099.67104854,0
+WCN.US,D,20111121,000000,23.9248,23.9248,23.6622,23.8312,142369.28477758,0
+WCN.US,D,20111122,000000,23.8312,24.0421,23.8312,23.9595,212533.52817157,0
+WCN.US,D,20111123,000000,23.5955,23.9595,23.5955,23.7099,204626.69261079,0
+WCN.US,D,20111125,000000,23.6741,24.6708,23.6622,24.1963,190428.5694544,0
+WCN.US,D,20111128,000000,24.7384,25.3163,24.7384,24.9762,271533.70177502,0
+WCN.US,D,20111129,000000,25.0746,25.2695,24.5046,24.5285,148717.87556796,0
+WCN.US,D,20111130,000000,25.0976,25.2248,24.3962,24.6389,182131.67004141,0
+WCN.US,D,20111201,000000,24.6708,24.7961,24.2521,24.3704,268404.14308453,0
+WCN.US,D,20111202,000000,24.5285,24.5534,24.0779,24.4449,220230.25201814,0
+WCN.US,D,20111205,000000,24.6459,24.9762,23.9705,24.0779,194037.6654065,0
+WCN.US,D,20111206,000000,24.0541,24.3236,23.9357,24.1157,96743.877900212,0
+WCN.US,D,20111207,000000,23.9118,24.3236,23.7169,24.2539,404596.74665608,0
+WCN.US,D,20111208,000000,24.0779,24.2102,23.6382,23.6949,111745.25110275,0
+WCN.US,D,20111209,000000,23.6711,23.7666,23.2931,23.3637,219407.90090705,0
+WCN.US,D,20111212,000000,23.2015,23.5188,22.6465,22.8823,391949.83103566,0
+WCN.US,D,20111213,000000,22.9648,23.4035,22.8823,23.1668,352186.44045261,0
+WCN.US,D,20111214,000000,23.0355,23.0722,22.1461,22.5411,322490.31640558,0
+WCN.US,D,20111215,000000,22.7898,22.8952,22.1949,22.3163,234568.11454425,0
+WCN.US,D,20111216,000000,22.364,22.6137,22.1841,22.2428,274496.3774772,0
+WCN.US,D,20111219,000000,22.2078,22.4197,21.7105,21.8528,346261.08904825,0
+WCN.US,D,20111220,000000,22.2078,23.1598,22.1461,23.0146,484476.39486371,0
+WCN.US,D,20111221,000000,22.8057,23.0772,22.1461,22.3163,379770.38884636,0
+WCN.US,D,20111222,000000,22.4088,23.1251,22.4088,22.9221,236631.02955643,0
+WCN.US,D,20111223,000000,23.0047,23.1728,22.8654,23.0265,129378.54998847,0
+WCN.US,D,20111227,000000,23.0146,23.1251,22.8862,23.0404,55504.67872172,0
+WCN.US,D,20111228,000000,23.0524,23.1965,22.8524,22.9002,90668.733934057,0
+WCN.US,D,20111229,000000,22.9121,23.0146,22.6814,22.8654,107125.80934792,0
+WCN.US,D,20111230,000000,22.9002,23.3996,22.9002,23.3249,132792.61401446,0
+WCN.US,D,20120103,000000,23.6482,23.9008,23.2325,23.2434,212674.27286049,0
+WCN.US,D,20120104,000000,23.1488,23.4254,23.0901,23.0901,301467.08115483,0
+WCN.US,D,20120105,000000,23.0146,23.505,22.6694,23.4114,310917.08169792,0
+WCN.US,D,20120106,000000,23.3896,23.5428,23.1965,23.3767,166824.67980004,0
+WCN.US,D,20120109,000000,23.4254,23.4681,23.1131,23.3896,527306.00902722,0
+WCN.US,D,20120110,000000,23.5428,23.9815,23.4681,23.8869,103622.27191253,0
+WCN.US,D,20120111,000000,23.7666,24.3724,23.7407,24.3724,160670.11561655,0
+WCN.US,D,20120112,000000,24.3724,24.7334,24.1635,24.7096,129548.4489344,0
+WCN.US,D,20120113,000000,24.4968,24.6052,24.1973,24.3724,142203.40710848,0
+WCN.US,D,20120117,000000,24.3843,24.7096,24.2649,24.3495,108197.47962227,0
+WCN.US,D,20120118,000000,24.3495,24.8121,24.2759,24.7792,185912.67557785,0
+WCN.US,D,20120119,000000,24.8518,25.0069,24.6131,24.7334,171356.65878388,0
+WCN.US,D,20120120,000000,24.7225,25.3252,24.625,25.3005,129406.69892625,0
+WCN.US,D,20120123,000000,25.2655,25.6535,25.1761,25.4924,145326.93388372,0
+WCN.US,D,20120124,000000,25.3352,26.0942,25.3352,26.0455,433909.84408536,0
+WCN.US,D,20120125,000000,25.8982,26.4583,25.8625,26.4453,569487.1923024,0
+WCN.US,D,20120126,000000,26.4453,26.5298,26.2563,26.4453,206048.21396907,0
+WCN.US,D,20120127,000000,26.3379,26.9347,26.314,26.8661,172526.85034049,0
+WCN.US,D,20120130,000000,26.5915,27.1267,26.3856,27.063,280345.32462183,0
+WCN.US,D,20120131,000000,27.2063,27.3356,26.7476,26.9845,145435.50835805,0
+WCN.US,D,20120201,000000,27.0769,27.4232,27.0769,27.4112,165365.9616311,0
+WCN.US,D,20120202,000000,27.437,27.5176,27.063,27.1267,228410.53440314,0
+WCN.US,D,20120203,000000,27.1128,27.3496,26.5915,26.6482,332024.76376202,0
+WCN.US,D,20120206,000000,26.6135,26.8163,26.2006,26.508,384773.86253816,0
+WCN.US,D,20120207,000000,26.4195,26.5657,26.0823,26.3062,137178.82171334,0
+WCN.US,D,20120208,000000,26.314,26.6482,26.2006,26.3628,124606.2997142,0
+WCN.US,D,20120209,000000,26.4195,26.8034,26.2682,26.3736,159990.51983281,0
+WCN.US,D,20120210,000000,26.1867,26.3519,26.0186,26.0455,99643.218492366,0
+WCN.US,D,20120213,000000,26.2345,26.2454,26.0823,26.1738,114020.28846754,0
+WCN.US,D,20120214,000000,26.125,26.2125,25.943,25.9569,111288.83618291,0
+WCN.US,D,20120215,000000,26.0186,26.1867,25.7302,25.8386,192145.65465946,0
+WCN.US,D,20120216,000000,25.8505,25.9311,25.4109,25.4735,118790.52810338,0
+WCN.US,D,20120217,000000,25.5909,25.9311,25.3252,25.6655,269290.83462484,0
+WCN.US,D,20120221,000000,25.7212,25.7779,25.374,25.4109,104083.7134284,0
+WCN.US,D,20120222,000000,25.3859,25.9938,25.3123,25.9102,334963.31180324,0
+WCN.US,D,20120223,000000,25.8505,25.8743,25.6158,25.6765,274775.85621665,0
+WCN.US,D,20120224,000000,25.6655,25.8166,25.5809,25.6535,146598.66268022,0
+WCN.US,D,20120227,000000,25.6535,26.1131,25.4924,25.754,122177.44851079,0
+WCN.US,D,20120228,000000,25.7441,25.9808,25.6158,25.8505,181811.97853368,0
+WCN.US,D,20120229,000000,25.1433,25.2118,23.2185,24.3882,731820.10588685,0
+WCN.US,D,20120301,000000,24.6499,25.2655,24.5922,25.2438,230877.58773641,0
+WCN.US,D,20120302,000000,25.1094,25.1701,24.7006,25.0349,297542.31497184,0
+WCN.US,D,20120305,000000,24.9452,25.0429,24.6628,24.8021,216264.26774767,0
+WCN.US,D,20120306,000000,24.4479,25.4049,24.3962,25.3193,394976.84716705,0
+WCN.US,D,20120307,000000,25.3671,25.7072,25.3193,25.5242,196405.19213829,0
+WCN.US,D,20120308,000000,25.6108,25.7172,25.4426,25.5123,215370.5389729,0
+WCN.US,D,20120309,000000,25.7072,25.7072,25.4049,25.5869,256981.70625787,0
+WCN.US,D,20120312,000000,25.5809,26.1022,25.5302,26.0326,200029.3678785,0
+WCN.US,D,20120313,000000,26.0326,26.4076,25.7441,26.0455,155938.07811056,0
+WCN.US,D,20120314,000000,26.0326,26.1519,25.4924,25.5302,197778.45817467,0
+WCN.US,D,20120315,000000,25.4924,25.7212,25.374,25.5909,183779.38822122,0
+WCN.US,D,20120316,000000,25.6963,25.7868,25.564,25.6725,179425.35073695,0
+WCN.US,D,20120319,000000,25.7212,25.9569,25.6038,25.7779,109752.70843505,0
+WCN.US,D,20120320,000000,25.6725,25.9549,25.5869,25.8585,151798.17361732,0
+WCN.US,D,20120321,000000,25.8465,26.2662,25.8346,26.124,236631.02955643,0
+WCN.US,D,20120322,000000,25.9788,26.1022,25.8962,26.0554,127328.70412599,0
+WCN.US,D,20120323,000000,26.0036,26.124,25.8346,26.0176,162668.69019949,0
+WCN.US,D,20120326,000000,26.0813,26.5308,26.0176,26.3966,84065.797384379,0
+WCN.US,D,20120327,000000,26.4215,26.4583,26.0296,26.4333,140231.97614412,0
+WCN.US,D,20120328,000000,26.3519,26.4086,25.8117,25.9669,109821.07014111,0
+WCN.US,D,20120329,000000,25.8843,26.0036,25.7072,25.9669,115309.10769054,0
+WCN.US,D,20120330,000000,25.9669,26.124,25.7759,25.9788,96653.399171607,0
+WCN.US,D,20120402,000000,25.9172,26.1499,25.7868,26.0554,158704.71656743,0
+WCN.US,D,20120403,000000,26.0554,26.2662,25.9291,26.2345,216981.06034205,0
+WCN.US,D,20120404,000000,26.1121,26.4086,26.0932,26.3628,108713.20837531,0
+WCN.US,D,20120405,000000,26.4583,26.6652,26.3866,26.4473,97875.867326969,0
+WCN.US,D,20120409,000000,26.3389,26.3866,26.2125,26.2125,75728.685203126,0
+WCN.US,D,20120410,000000,26.2435,26.3259,25.6725,25.8117,138164.03453591,0
+WCN.US,D,20120411,000000,26.0036,26.315,25.9788,26.2662,209593.97481114,0
+WCN.US,D,20120412,000000,26.2245,26.3389,26.1121,26.2662,129873.16703817,0
+WCN.US,D,20120413,000000,26.2802,26.2802,26.0036,26.1499,67246.807056105,0
+WCN.US,D,20120416,000000,26.1986,26.2563,25.9928,26.1986,98290.058840133,0
+WCN.US,D,20120417,000000,26.4333,26.8303,26.3259,26.6652,129006.58188197,0
+WCN.US,D,20120418,000000,26.5925,27.1446,26.5925,27.1316,243609.95548942,0
+WCN.US,D,20120419,000000,27.1446,27.6449,27.0342,27.3833,115175.40023605,0
+WCN.US,D,20120420,000000,27.3933,27.5385,27.1316,27.254,101777.51116821,0
+WCN.US,D,20120423,000000,26.9158,27.0442,26.8063,26.9616,99432.101458957,0
+WCN.US,D,20120424,000000,26.9616,27.1675,26.882,27.0442,91611.723349952,0
+WCN.US,D,20120425,000000,27.1546,27.3456,27.1059,27.254,91754.478677305,0
+WCN.US,D,20120426,000000,27.254,27.6956,27.1546,27.3575,154064.16310924,0
+WCN.US,D,20120427,000000,26.0813,26.4086,25.0736,26.1986,670329.75660837,0
+WCN.US,D,20120430,000000,25.8346,26.3966,25.751,25.9549,229311.30041236,0
+WCN.US,D,20120501,000000,25.9172,26.0554,25.8117,25.941,213785.15058392,0
+WCN.US,D,20120502,000000,25.7868,25.8723,25.0477,25.1443,238867.86479136,0
+WCN.US,D,20120503,000000,25.1443,25.2478,24.6767,24.9364,183817.59035107,0
+WCN.US,D,20120504,000000,24.5066,24.6259,23.8372,23.8839,262348.1001833,0
+WCN.US,D,20120507,000000,23.7984,23.8968,23.4731,23.7626,259388.44043874,0
+WCN.US,D,20120508,000000,23.7029,23.7029,23.318,23.6552,306863.63465647,0
+WCN.US,D,20120509,000000,23.3826,24.4092,23.3826,24.1963,311253.86363217,0
+WCN.US,D,20120510,000000,24.2411,24.7693,24.2411,24.5465,260572.70646425,0
+WCN.US,D,20120511,000000,24.4968,24.6151,24.2988,24.3724,177450.90381497,0
+WCN.US,D,20120514,000000,24.1724,24.3355,23.8711,23.9675,213453.3952457,0
+WCN.US,D,20120515,000000,23.9328,24.0521,23.69,23.7626,93757.074537073,0
+WCN.US,D,20120516,000000,23.7984,24.0162,23.2981,23.2981,111411.48512612,0
+WCN.US,D,20120517,000000,23.2602,23.2732,22.9489,23.1171,112394.68731029,0
+WCN.US,D,20120518,000000,23.128,23.4294,23.128,23.1638,112954.65010843,0
+WCN.US,D,20120521,000000,23.1638,23.5358,23.0076,23.4424,70580.445545558,0
+WCN.US,D,20120522,000000,23.4731,24.0521,23.4543,23.7984,101208.50049722,0
+WCN.US,D,20120523,000000,23.4424,24.2411,23.2872,24.1625,150462.1043916,0
+WCN.US,D,20120524,000000,24.1625,24.2411,23.7248,23.8372,145625.51368813,0
+WCN.US,D,20120525,000000,23.8372,23.8591,23.5109,23.6223,85566.738959999,0
+WCN.US,D,20120529,000000,23.6652,23.7029,23.4055,23.6652,75195.866023569,0
+WCN.US,D,20120530,000000,23.3557,23.4543,22.8425,22.9947,167989.84476062,0
+WCN.US,D,20120531,000000,22.9947,23.4731,22.9837,23.4055,225441.82678573,0
+WCN.US,D,20120601,000000,23.1419,23.2872,22.7718,22.8305,78061.025762695,0
+WCN.US,D,20120604,000000,22.7948,22.8425,22.1214,22.2058,142150.12519052,0
+WCN.US,D,20120605,000000,22.2038,22.2038,21.7454,21.8278,242194.46604636,0
+WCN.US,D,20120606,000000,21.9045,21.991,21.5434,21.5683,451477.79722263,0
+WCN.US,D,20120607,000000,21.7334,21.7334,21.1435,21.1764,464949.07459255,0
+WCN.US,D,20120608,000000,21.06,21.7105,21.0093,21.6987,801604.3386207,0
+WCN.US,D,20120611,000000,21.8328,21.8328,21.442,21.4538,212931.63457743,0
+WCN.US,D,20120612,000000,21.5842,21.6907,21.2808,21.4857,330288.57749203,0
+WCN.US,D,20120613,000000,21.4538,21.5494,21.2808,21.2947,338909.18968958,0
+WCN.US,D,20120614,000000,21.7484,22.4207,21.6061,22.362,531919.41886682,0
+WCN.US,D,20120615,000000,22.4317,22.5083,22.2038,22.374,329144.5242348,0
+WCN.US,D,20120618,000000,22.3033,22.4447,22.192,22.4447,300331.07045126,0
+WCN.US,D,20120619,000000,22.4944,22.6277,22.362,22.5212,455942.41981964,0
+WCN.US,D,20120620,000000,22.8704,23.9785,22.8355,22.9758,612748.08840559,0
+WCN.US,D,20120621,000000,23.0106,23.0624,22.5321,22.6277,292214.12317627,0
+WCN.US,D,20120622,000000,22.6972,23.0624,22.6734,22.9291,398505.51758261,0
+WCN.US,D,20120625,000000,22.6972,22.8097,22.4317,22.569,196918.91025293,0
+WCN.US,D,20120626,000000,22.569,22.7997,22.3163,22.5968,459606.80832809,0
+WCN.US,D,20120627,000000,22.7361,22.8465,22.6972,22.8097,354373.00972721,0
+WCN.US,D,20120628,000000,22.7619,22.8942,22.5828,22.8704,233040.02935005,0
+WCN.US,D,20120629,000000,23.1588,23.5705,22.7997,22.8465,703438.93936219,0
+WCN.US,D,20120702,000000,22.9171,23.0245,22.4447,22.7758,123276.26240373,0
+WCN.US,D,20120703,000000,22.8574,23.0624,22.7878,23.0027,106486.42633244,0
+WCN.US,D,20120705,000000,23.1111,23.508,23.0624,23.2682,332835.05104263,0
+WCN.US,D,20120706,000000,23.1241,23.2325,23.0245,23.1588,104076.67619397,0
+WCN.US,D,20120709,000000,23.1468,23.2682,23.0624,23.1708,176733.10590138,0
+WCN.US,D,20120710,000000,23.2553,23.3518,23.1359,23.1588,64313.285610922,0
+WCN.US,D,20120711,000000,23.1468,23.3518,23.0742,23.3518,111047.55957329,0
+WCN.US,D,20120712,000000,23.1837,23.5578,23.1241,23.3777,86218.185805948,0
+WCN.US,D,20120713,000000,23.4154,23.5705,23.2325,23.5328,157491.29628493,0
+WCN.US,D,20120716,000000,23.4611,23.4611,23.1359,23.1837,52921.008360473,0
+WCN.US,D,20120717,000000,23.0872,23.3777,23.0872,23.3777,62574.083383313,0
+WCN.US,D,20120718,000000,23.2951,23.4384,23.2553,23.3647,60114.06728449,0
+WCN.US,D,20120719,000000,23.4154,23.5468,23.0872,23.2434,256462.96154721,0
+WCN.US,D,20120720,000000,23.1359,23.2682,23.0872,23.2185,176466.69631159,0
+WCN.US,D,20120723,000000,22.9529,23.2185,22.9291,23.1588,123821.14541377,0
+WCN.US,D,20120724,000000,23.1468,23.1468,22.5321,22.8355,758441.96379976,0
+WCN.US,D,20120725,000000,22.5212,23.8124,22.4944,23.678,412794.11946759,0
+WCN.US,D,20120726,000000,23.8711,24.4529,23.7864,24.4529,252365.28046066,0
+WCN.US,D,20120727,000000,24.5524,24.7195,24.4141,24.6459,137577.9334384,0
+WCN.US,D,20120730,000000,24.5742,24.5742,24.1515,24.3146,164883.40841188,0
+WCN.US,D,20120731,000000,24.2778,24.3644,24.0402,24.1515,301734.49606382,0
+WCN.US,D,20120801,000000,24.2549,24.4271,24.1286,24.1874,99996.085533921,0
+WCN.US,D,20120802,000000,24.0769,24.2888,23.7009,23.9924,230217.09301761,0
+WCN.US,D,20120803,000000,24.1286,24.3535,24.0769,24.0909,80933.222736268,0
+WCN.US,D,20120806,000000,24.0909,24.4648,24.0292,24.2231,58136.60440489,0
+WCN.US,D,20120807,000000,24.2549,24.2549,24.1286,24.1645,105910.37842701,0
+WCN.US,D,20120808,000000,24.1515,24.4271,23.8711,24.3882,215539.43259962,0
+WCN.US,D,20120809,000000,24.4141,24.4141,24.1515,24.2112,51463.295510742,0
+WCN.US,D,20120810,000000,24.2112,24.4141,24.0909,24.3535,65189.923959174,0
+WCN.US,D,20120813,000000,24.3008,24.4141,24.1744,24.3535,50644.96567648,0
+WCN.US,D,20120814,000000,24.4271,24.4648,24.0669,24.0909,130609.06069748,0
+WCN.US,D,20120815,000000,24.1157,24.439,24.1048,24.4141,80040.499280709,0
+WCN.US,D,20120816,000000,24.4141,24.8935,24.3882,24.7394,55863.577678516,0
+WCN.US,D,20120817,000000,24.7533,24.823,24.3764,24.6837,92239.04253494,0
+WCN.US,D,20120820,000000,24.5982,24.6211,24.1645,24.4648,101652.85158658,0
+WCN.US,D,20120821,000000,24.4888,24.4888,24.3146,24.3276,99471.308908019,0
+WCN.US,D,20120822,000000,24.2361,24.3008,24.0402,24.1157,233523.58788848,0
+WCN.US,D,20120823,000000,24.0531,24.1993,23.8124,23.9695,107074.53806837,0
+WCN.US,D,20120824,000000,23.8968,24.0769,23.8968,23.9785,60729.322638998,0
+WCN.US,D,20120827,000000,24.0052,24.0669,23.7616,23.7756,96002.957644866,0
+WCN.US,D,20120828,000000,23.8711,24.2361,23.8711,24.0769,113762.92675062,0
+WCN.US,D,20120829,000000,24.1396,24.1396,23.8591,23.8591,123561.77305843,0
+WCN.US,D,20120830,000000,23.8372,23.8968,23.7009,23.8243,52098.657249384,0
+WCN.US,D,20120831,000000,23.9695,24.0292,23.8481,23.9456,70295.940210059,0
+WCN.US,D,20120904,000000,23.9785,24.6459,23.9785,24.5624,144469.39660041,0
+WCN.US,D,20120905,000000,24.5385,25.0079,24.5007,24.9452,107621.43171683,0
+WCN.US,D,20120906,000000,25.1064,25.9719,25.0439,25.754,176955.28144607,0
+WCN.US,D,20120907,000000,25.8256,26.0216,25.4426,25.4426,121033.39525355,0
+WCN.US,D,20120910,000000,25.4426,25.7292,25.2805,25.5003,81391.648294528,0
+WCN.US,D,20120911,000000,25.564,25.6983,24.9812,25.2805,85852.249614706,0
+WCN.US,D,20120912,000000,25.2378,25.5759,25.1184,25.1781,70026.514662661,0
+WCN.US,D,20120913,000000,25.2118,25.5511,24.9452,25.5511,225525.2682799,0
+WCN.US,D,20120914,000000,25.6505,25.754,25.4775,25.6625,51721.662546867,0
+WCN.US,D,20120917,000000,25.5511,26.0853,25.5123,25.6257,65507.604828494,0
+WCN.US,D,20120918,000000,25.6008,25.6505,25.3542,25.4307,65395.009077343,0
+WCN.US,D,20120919,000000,25.1561,25.2378,24.823,25.191,105466.02733763,0
+WCN.US,D,20120920,000000,24.9702,25.3919,24.9075,25.2378,122325.23043419,0
+WCN.US,D,20120921,000000,25.3045,25.3789,25.1433,25.2586,167436.91919693,0
+WCN.US,D,20120924,000000,25.2118,25.5123,25.1433,25.4307,89985.116873494,0
+WCN.US,D,20120925,000000,25.5382,25.5879,25.2378,25.2586,96819.276840714,0
+WCN.US,D,20120926,000000,25.3502,25.3879,25.1383,25.2675,137541.74194695,0
+WCN.US,D,20120927,000000,25.3769,25.4983,25.198,25.3641,97839.675835526,0
+WCN.US,D,20120928,000000,25.3502,25.3502,24.8658,25.0019,257974.9616341,0
+WCN.US,D,20121001,000000,25.0379,25.2218,24.7106,25.0786,294963.67120662,0
+WCN.US,D,20121002,000000,25.1751,25.1751,24.7106,24.7454,69733.966773508,0
+WCN.US,D,20121003,000000,24.7344,24.7344,24.4042,24.4928,53348.269023326,0
+WCN.US,D,20121004,000000,24.5673,25.1134,24.5673,25.0159,65286.434603018,0
+WCN.US,D,20121005,000000,25.198,25.3879,25.1522,25.2905,46838.827159871,0
+WCN.US,D,20121008,000000,25.2905,25.3015,25.1383,25.1641,13897.532713573,0
+WCN.US,D,20121009,000000,25.2675,25.2905,24.9892,25.0019,135367.23650285,0
+WCN.US,D,20121010,000000,25.0517,25.0517,24.7344,24.816,44913.64087902,0
+WCN.US,D,20121011,000000,24.9135,24.9383,24.4559,24.7106,80475.802497215,0
+WCN.US,D,20121012,000000,24.6867,24.7106,24.4688,24.5673,81540.435537122,0
+WCN.US,D,20121015,000000,24.6042,24.6499,24.4808,24.5305,66346.041046892,0
+WCN.US,D,20121016,000000,24.4688,24.4688,24.2788,24.3435,64322.333483783,0
+WCN.US,D,20121017,000000,24.4301,24.6042,24.3783,24.5544,116488.34712001,0
+WCN.US,D,20121018,000000,24.4688,24.5425,24.3166,24.4301,113552.81503642,0
+WCN.US,D,20121019,000000,24.3435,24.4928,24.1884,24.4808,83715.946300444,0
+WCN.US,D,20121022,000000,24.4171,24.7235,24.3166,24.7235,45373.071756488,0
+WCN.US,D,20121023,000000,24.5425,24.6758,24.4808,24.5425,73457.669115165,0
+WCN.US,D,20121024,000000,24.6379,24.6758,24.4042,24.5166,65243.20587713,0
+WCN.US,D,20121025,000000,24.7106,24.7921,24.2689,24.3435,122252.8474513,0
+WCN.US,D,20121026,000000,23.5298,23.5935,23.0921,23.2275,956420.48049656,0
+WCN.US,D,20121031,000000,23.3339,23.6283,23.1061,23.506,190471.79818029,0
+WCN.US,D,20121101,000000,23.506,23.6512,23.4463,23.5815,75016.919204774,0
+WCN.US,D,20121102,000000,23.5178,23.6412,23.1191,23.1428,211530.21960327,0
+WCN.US,D,20121105,000000,23.2015,23.2015,22.8265,22.934,60222.641758815,0
+WCN.US,D,20121106,000000,22.9828,23.4104,22.8405,23.3876,86104.584735589,0
+WCN.US,D,20121107,000000,23.2374,23.302,22.9469,23.2155,91565.478666443,0
+WCN.US,D,20121108,000000,23.1428,23.1428,22.5231,22.5739,205324.38414024,0
+WCN.US,D,20121109,000000,22.5998,22.8147,22.3859,22.7401,140475.26339215,0
+WCN.US,D,20121112,000000,22.7908,22.9121,22.4714,22.9121,81701.286610195,0
+WCN.US,D,20121113,000000,22.7142,22.8505,22.3979,22.5739,161417.06778714,0
+WCN.US,D,20121114,000000,22.5351,22.754,22.3859,22.5998,231905.02396568,0
+WCN.US,D,20121115,000000,22.5739,22.7798,22.375,22.3859,109138.45839976,0
+WCN.US,D,20121116,000000,22.3392,22.4347,22.0367,22.375,87130.010326435,0
+WCN.US,D,20121119,000000,22.5481,22.7908,22.3392,22.6545,140709.5027673,0
+WCN.US,D,20121120,000000,22.5858,22.7142,22.4714,22.6317,331084.79030375,0
+WCN.US,D,20121121,000000,22.7281,23.1548,22.6893,23.0067,238800.5084045,0
+WCN.US,D,20121123,000000,23.0921,23.2901,22.8265,23.1061,76209.227783933,0
+WCN.US,D,20121126,000000,23.1061,23.1061,22.9589,23.0434,116640.15032023,0
+WCN.US,D,20121127,000000,23.0434,23.7746,22.934,23.6632,226267.19385444,0
+WCN.US,D,20121128,000000,23.6512,23.7746,23.4592,23.6632,58962.976792806,0
+WCN.US,D,20121129,000000,23.6999,24.6042,23.6632,24.5046,240185.83827136,0
+WCN.US,D,20121130,000000,24.4559,25.4765,24.4171,25.2785,217641.55506086,0
+WCN.US,D,20121203,000000,25.1522,25.3769,25.0019,25.3502,118036.53869835,0
+WCN.US,D,20121204,000000,25.3769,25.6495,25.1751,25.4288,100627.42599573,0
+WCN.US,D,20121205,000000,25.4406,25.6853,25.2318,25.6108,112748.55967105,0
+WCN.US,D,20121206,000000,25.6247,26.0365,25.5232,25.8256,72173.876488195,0
+WCN.US,D,20121207,000000,25.8515,26.2205,25.4646,26.1449,57720.402253311,0
+WCN.US,D,20121210,000000,26.2543,26.2543,25.9459,26.0106,112415.79901363,0
+WCN.US,D,20121211,000000,26.0505,26.3042,25.9599,26.2543,70961.461524902,0
+WCN.US,D,20121212,000000,26.2543,27.0292,26.2543,26.9218,129557.49680726,0
+WCN.US,D,20121213,000000,26.9118,26.9218,26.3726,26.3966,71878.312641423,0
+WCN.US,D,20121214,000000,26.4076,26.5567,26.1201,26.1808,181040.89870214,0
+WCN.US,D,20121217,000000,26.1569,26.3499,26.0633,26.0743,74414.732999954,0
+WCN.US,D,20121218,000000,26.0365,26.313,25.9331,26.1449,361054.36117502,0
+WCN.US,D,20121219,000000,26.1449,26.7985,26.131,26.3856,82616.127088303,0
+WCN.US,D,20121220,000000,26.4195,26.6294,26.2642,26.5955,56358.194728218,0
+WCN.US,D,20121221,000000,26.2772,26.4195,26.0365,26.1698,99109.393993603,0
+WCN.US,D,20121224,000000,26.2205,26.5955,26.0972,26.5308,24639.36843728,0
+WCN.US,D,20121226,000000,26.6682,26.6682,26.1449,26.1569,17737.852083209,0
+WCN.US,D,20121227,000000,26.3259,26.525,26.0743,26.1957,59365.104475491,0
+WCN.US,D,20121228,000000,26.0505,26.1827,25.8008,25.8625,76186.105442179,0
+WCN.US,D,20121231,000000,25.9122,26.4881,25.7878,26.4224,51989.077455852,0
+WCN.US,D,20130102,000000,26.8671,27.0352,26.6462,27.0113,84227.653776659,0
+WCN.US,D,20130103,000000,26.9178,27.1606,26.9059,26.9377,107484.70830471,0
+WCN.US,D,20130104,000000,26.9745,27.0352,26.5995,26.6214,38103.608572759,0
+WCN.US,D,20130107,000000,26.6999,26.8423,26.5488,26.5727,70457.79660234,0
+WCN.US,D,20130108,000000,26.5995,26.6602,26.3756,26.6333,32369.267817681,0
+WCN.US,D,20130109,000000,26.5995,26.7686,26.514,26.6214,89221.074276394,0
+WCN.US,D,20130110,000000,26.6333,26.7806,26.4613,26.5,114636.54914125,0
+WCN.US,D,20130111,000000,26.4493,26.6214,26.4363,26.4881,282601.2609217,0
+WCN.US,D,20130114,000000,26.4224,26.6861,26.3996,26.6214,318818.89066268,0
+WCN.US,D,20130115,000000,26.525,26.525,26.2435,26.2922,133579.77895331,0
+WCN.US,D,20130116,000000,26.2553,26.2792,26.1201,26.2435,101987.62288242,0
+WCN.US,D,20130117,000000,26.2325,26.8283,26.2325,26.5488,131622.42245785,0
+WCN.US,D,20130118,000000,26.3756,26.6333,25.9222,26.5348,267335.48876779,0
+WCN.US,D,20130122,000000,26.7806,26.8671,26.5488,26.8283,260685.3022154,0
+WCN.US,D,20130123,000000,26.7686,26.9377,26.6722,26.9178,99962.910000101,0
+WCN.US,D,20130124,000000,26.8562,27.1366,26.5727,27.1098,175800.16967754,0
+WCN.US,D,20130125,000000,27.0482,27.2352,26.9278,27.0482,114223.3629473,0
+WCN.US,D,20130128,000000,27.1366,27.456,27.073,27.1366,398460.27821831,0
+WCN.US,D,20130129,000000,26.8044,26.9516,26.4881,26.8283,156362.32281579,0
+WCN.US,D,20130130,000000,26.7806,27.061,26.6722,27.061,133498.34809756,0
+WCN.US,D,20130131,000000,27.061,27.4172,26.9059,27.1725,113905.68207798,0
+WCN.US,D,20130201,000000,27.1725,27.4669,27.0232,27.2839,97770.308810264,0
+WCN.US,D,20130204,000000,27.1486,27.261,27.0482,27.1486,130679.43304195,0
+WCN.US,D,20130205,000000,27.1854,27.261,27.0989,27.2123,107470.63383582,0
+WCN.US,D,20130206,000000,27.1725,27.5733,27.0869,27.4669,118492.95361819,0
+WCN.US,D,20130207,000000,27.3923,27.7713,27.3674,27.7365,192185.86742773,0
+WCN.US,D,20130208,000000,27.6092,27.7126,27.073,27.2222,138882.83776871,0
+WCN.US,D,20130211,000000,27.0989,27.429,27.0989,27.3813,114286.69805732,0
+WCN.US,D,20130212,000000,27.5037,27.5037,27.1725,27.1854,91499.127598801,0
+WCN.US,D,20130213,000000,27.1486,27.5146,27.1098,27.3316,100463.55896505,0
+WCN.US,D,20130214,000000,25.9719,26.6333,25.6218,25.6595,491960.99635767,0
+WCN.US,D,20130215,000000,25.4228,25.5203,25.1074,25.2616,544906.13237911,0
+WCN.US,D,20130219,000000,25.1811,25.7759,25.1701,25.7759,304905.27284179,0
+WCN.US,D,20130220,000000,25.6843,25.7072,25.0716,25.1204,162798.37637715,0
+WCN.US,D,20130221,000000,25.0079,25.1074,24.7374,25.0836,174459.07385581,0
+WCN.US,D,20130222,000000,24.9702,25.1074,24.8925,25.0836,90612.436058482,0
+WCN.US,D,20130225,000000,25.1204,25.1581,24.6279,24.6279,184818.88828095,0
+WCN.US,D,20130226,000000,24.7275,25.1204,24.6658,25.1204,194972.61226873,0
+WCN.US,D,20130227,000000,25.0577,25.4228,24.995,25.3979,183668.80310847,0
+WCN.US,D,20130228,000000,25.3602,25.6218,25.2388,25.4486,199636.28806867,0
+WCN.US,D,20130301,000000,25.3095,25.3839,24.8578,25.2965,204828.76177132,0
+WCN.US,D,20130304,000000,25.1811,25.373,25.1303,25.2845,187727.27674598,0
+WCN.US,D,20130305,000000,25.3979,25.7172,25.3212,25.6466,307625.66661515,0
+WCN.US,D,20130306,000000,25.6466,25.6466,25.2168,25.3839,130114.44364778,0
+WCN.US,D,20130307,000000,25.3212,25.4825,25.3212,25.4486,109742.65524298,0
+WCN.US,D,20130308,000000,25.5968,25.6466,25.0966,25.194,152670.79068876,0
+WCN.US,D,20130311,000000,25.194,25.2616,24.8925,25.204,190817.6279874,0
+WCN.US,D,20130312,000000,25.1701,25.2616,25.0339,25.2168,61554.689707707,0
+WCN.US,D,20130313,000000,25.2168,25.4109,25.1074,25.204,161836.28589634,0
+WCN.US,D,20130314,000000,25.3095,25.3602,25.1303,25.204,87505.999709745,0
+WCN.US,D,20130315,000000,25.1443,25.4366,25.0836,25.3462,148282.57235146,0
+WCN.US,D,20130318,000000,25.1701,25.3839,25.1581,25.2735,275343.86156845,0
+WCN.US,D,20130319,000000,25.2965,25.4366,25.204,25.3462,205091.15008428,0
+WCN.US,D,20130320,000000,25.4825,25.5968,25.3462,25.5332,128500.90632101,0
+WCN.US,D,20130321,000000,25.5471,25.9967,25.5471,25.7262,141422.27408486,0
+WCN.US,D,20130322,000000,25.8008,25.9222,25.6078,25.751,123908.60818475,0
+WCN.US,D,20130325,000000,25.8146,25.8505,25.5203,25.6078,64513.344133057,0
+WCN.US,D,20130326,000000,25.7779,25.9868,25.7172,25.8635,141820.38049072,0
+WCN.US,D,20130327,000000,25.8635,25.935,25.7888,25.9132,126077.08171363,0
+WCN.US,D,20130328,000000,25.9996,26.122,25.8515,26.0534,117894.78869021,0
+WCN.US,D,20130401,000000,25.9609,26.2474,25.6078,25.6953,105007.60177938,0
+WCN.US,D,20130402,000000,25.751,25.751,25.4815,25.571,72877.599932892,0
+WCN.US,D,20130403,000000,25.6208,25.8166,25.4466,25.7072,382224.37302993,0
+WCN.US,D,20130404,000000,25.7172,25.7421,25.4735,25.5581,88603.808283473,0
+WCN.US,D,20130405,000000,25.4934,25.571,25.1671,25.4815,244604.21618485,0
+WCN.US,D,20130408,000000,25.4596,25.6326,25.3432,25.5968,108097.95302081,0
+WCN.US,D,20130409,000000,25.6843,25.8386,25.5829,25.7172,53338.215831258,0
+WCN.US,D,20130410,000000,25.7421,25.7779,25.6466,25.7282,116321.4641317,0
+WCN.US,D,20130411,000000,25.7649,25.8515,25.6843,25.7282,105897.30927732,0
+WCN.US,D,20130412,000000,25.6725,25.6953,25.4735,25.5053,76880.781014016,0
+WCN.US,D,20130415,000000,25.3322,25.4218,24.9135,25.1283,107628.46895127,0
+WCN.US,D,20130416,000000,25.2238,25.2238,24.9662,25.0926,160146.34430985,0
+WCN.US,D,20130417,000000,24.8767,25.0299,24.7225,24.9383,79072.376884646,0
+WCN.US,D,20130418,000000,24.9383,25.2825,24.9005,25.1542,66663.721916212,0
+WCN.US,D,20130419,000000,25.191,25.4735,25.1542,25.2238,74237.796819573,0
+WCN.US,D,20130422,000000,25.2705,25.2955,24.8895,25.0676,54342.529718762,0
+WCN.US,D,20130423,000000,25.0786,25.3322,24.9522,25.1403,87216.467778212,0
+WCN.US,D,20130424,000000,25.0537,25.4347,25.0039,25.4347,134376.99708422,0
+WCN.US,D,20130425,000000,25.5053,26.1598,25.5053,26.1101,147311.43399778,0
+WCN.US,D,20130426,000000,26.3189,26.8133,26.2474,26.7756,173720.16423887,0
+WCN.US,D,20130429,000000,26.8512,27.0442,26.7526,27.0093,100744.04302372,0
+WCN.US,D,20130430,000000,27.0442,27.455,26.9596,27.4172,76713.898025703,0
+WCN.US,D,20130501,000000,27.2719,28.7103,27.2719,28.0666,214243.57614217,0
+WCN.US,D,20130502,000000,28.3402,28.3402,27.9255,28.0419,98401.649272078,0
+WCN.US,D,20130503,000000,28.0786,28.4536,27.9712,28.4149,172070.43542065,0
+WCN.US,D,20130506,000000,28.3661,29.4513,28.2905,29.0903,239206.65736401,0
+WCN.US,D,20130507,000000,29.0903,29.2494,29.0176,29.155,85579.808109685,0
+WCN.US,D,20130508,000000,29.155,29.2614,28.9719,29.155,163917.29665422,0
+WCN.US,D,20130509,000000,29.0554,29.4373,28.9063,29.155,122980.69855696,0
+WCN.US,D,20130510,000000,29.0306,29.1161,28.7959,28.946,110765.06487621,0
+WCN.US,D,20130513,000000,28.9202,29.2743,28.8466,29.0047,47911.502753432,0
+WCN.US,D,20130514,000000,28.7959,29.1907,28.7959,29.1161,91778.606338266,0
+WCN.US,D,20130515,000000,29.0047,29.1787,28.9202,28.958,78928.616238087,0
+WCN.US,D,20130516,000000,28.8943,29.0306,28.7839,28.8466,58007.92354643,0
+WCN.US,D,20130517,000000,28.6844,28.7242,28.4288,28.5382,149770.44477739,0
+WCN.US,D,20130520,000000,28.574,29.2364,28.5143,29.0903,55685.636178928,0
+WCN.US,D,20130521,000000,28.8585,28.9202,28.574,28.7242,131394.21499792,0
+WCN.US,D,20130522,000000,28.586,29.2027,28.3283,28.379,103371.94743005,0
+WCN.US,D,20130523,000000,28.2905,29.1043,28.2537,28.958,49718.061367892,0
+WCN.US,D,20130524,000000,28.8207,28.8814,28.2318,28.4536,46784.539922709,0
+WCN.US,D,20130528,000000,28.4786,28.958,28.2905,28.7371,75209.940492462,0
+WCN.US,D,20130529,000000,28.6734,28.7371,28.2905,28.4666,76528.919291667,0
+WCN.US,D,20130530,000000,28.4666,28.8346,28.4666,28.6606,23060.011963537,0
+WCN.US,D,20130531,000000,28.5521,28.7282,28.3014,28.6636,71974.823285267,0
+WCN.US,D,20130603,000000,28.562,28.6844,27.3067,27.8479,158215.12611377,0
+WCN.US,D,20130604,000000,28.0289,28.379,27.5862,27.7513,146738.40204994,0
+WCN.US,D,20130605,000000,27.6887,27.8001,27.1824,27.4172,157858.23779538,0
+WCN.US,D,20130606,000000,27.3535,27.7276,27.3187,27.3813,65026.05692848,0
+WCN.US,D,20130607,000000,27.443,27.637,27.2212,27.6241,72439.280758767,0
+WCN.US,D,20130610,000000,27.6102,27.6241,27.071,27.2939,49209.369849296,0
+WCN.US,D,20130611,000000,27.1069,27.7513,27.057,27.6629,54517.455260731,0
+WCN.US,D,20130612,000000,27.8001,27.834,26.9596,27.0839,65802.163356061,0
+WCN.US,D,20130613,000000,27.1456,27.3674,26.9357,27.1824,64298.205822822,0
+WCN.US,D,20130614,000000,27.2212,27.259,26.6939,26.9128,41328.672587889,0
+WCN.US,D,20130617,000000,26.8641,27.3426,26.8641,27.2939,62632.391897301,0
+WCN.US,D,20130618,000000,27.2939,27.443,27.0839,27.3306,40971.784269507,0
+WCN.US,D,20130619,000000,27.3813,27.4043,26.5657,26.6522,105023.68688668,0
+WCN.US,D,20130620,000000,26.3569,26.3569,25.6843,25.8635,125257.74656015,0
+WCN.US,D,20130621,000000,25.6326,26.0534,25.5581,25.9489,172773.15354615,0
+WCN.US,D,20130624,000000,25.6466,25.7649,25.1542,25.6725,110076.42121962,0
+WCN.US,D,20130625,000000,25.8028,26.3678,25.6208,26.3189,110514.74039374,0
+WCN.US,D,20130626,000000,26.4026,26.6959,26.0743,26.4683,95675.223583478,0
+WCN.US,D,20130627,000000,26.4931,26.5538,25.7839,26.2454,588583.23063388,0
+WCN.US,D,20130628,000000,26.308,26.7776,26.1977,26.6682,54490.311642149,0
+WCN.US,D,20130701,000000,26.7089,26.9506,26.6402,26.6542,28329.895245116,0
+WCN.US,D,20130702,000000,26.6542,26.8143,26.5428,26.7089,85085.191059985,0
+WCN.US,D,20130703,000000,26.6682,26.7666,26.5428,26.7199,54285.22652398,0
+WCN.US,D,20130705,000000,26.2245,27.5345,25.9311,27.3983,636694.79190945,0
+WCN.US,D,20130708,000000,27.6449,28.1573,27.5206,28.1573,981476.05108542,0
+WCN.US,D,20130709,000000,28.2657,29.4076,28.1293,29.135,1135693.0227141,0
+WCN.US,D,20130710,000000,29.135,29.3688,28.6993,28.9241,361489.66439152,0
+WCN.US,D,20130711,000000,29.3061,29.4463,28.7252,28.7859,113076.29373245,0
+WCN.US,D,20130712,000000,28.7859,28.7988,28.216,28.3661,155642.51426379,0
+WCN.US,D,20130715,000000,28.4666,28.4666,28.18,28.2786,55870.614912964,0
+WCN.US,D,20130716,000000,28.3402,28.4149,28.18,28.2427,134094.50238714,0
+WCN.US,D,20130717,000000,28.3144,28.3402,27.9682,28.216,86048.286860014,0
+WCN.US,D,20130718,000000,28.216,28.5023,28.18,28.2905,129433.84254482,0
+WCN.US,D,20130719,000000,28.2427,28.3661,28.0646,28.3263,76276.584170784,0
+WCN.US,D,20130722,000000,28.4019,28.4904,28.205,28.2427,57615.849055814,0
+WCN.US,D,20130723,000000,28.2427,28.4288,28.0776,28.1712,98304.133309027,0
+WCN.US,D,20130724,000000,28.205,28.2905,28.0279,28.0776,120241.20371867,0
+WCN.US,D,20130725,000000,28.1293,28.192,27.818,27.83,89852.414738208,0
+WCN.US,D,20130726,000000,27.7693,27.8697,27.2023,27.5932,88228.824219369,0
+WCN.US,D,20130729,000000,27.5932,27.818,27.3476,27.7962,133402.84277293,0
+WCN.US,D,20130730,000000,27.9344,29.1827,27.8697,28.587,549546.68583728,0
+WCN.US,D,20130731,000000,28.6864,29.888,28.5501,29.8025,291138.43162509,0
+WCN.US,D,20130801,000000,29.8513,30.2341,29.7786,29.901,352447.82344635,0
+WCN.US,D,20130802,000000,29.8253,30.0531,29.7518,29.8373,209917.6875957,0
+WCN.US,D,20130805,000000,29.8373,30.09,29.7656,30.0671,53683.04031916,0
+WCN.US,D,20130806,000000,30.0671,30.0671,29.6901,29.9407,130974.99688873,0
+WCN.US,D,20130807,000000,29.8134,30.0531,29.494,29.9637,113857.42675606,0
+WCN.US,D,20130808,000000,30.0531,30.833,29.9268,30.457,124813.3954708,0
+WCN.US,D,20130809,000000,30.4123,30.5336,29.9766,30.0014,102254.03247219,0
+WCN.US,D,20130812,000000,29.9766,30.4947,29.9766,30.273,70447.743410273,0
+WCN.US,D,20130813,000000,30.273,30.4947,30.1257,30.4828,66908.014483443,0
+WCN.US,D,20130814,000000,30.5475,30.7713,30.3118,30.7455,125640.77317791,0
+WCN.US,D,20130815,000000,30.5614,30.5754,29.901,30.2103,86630.366680699,0
+WCN.US,D,20130816,000000,30.1656,30.273,29.9268,30.0531,63610.567485432,0
+WCN.US,D,20130819,000000,30.0014,30.2988,29.8641,30.1864,51686.476374633,0
+WCN.US,D,20130820,000000,30.259,30.5993,30.0392,30.4311,65751.897395725,0
+WCN.US,D,20130821,000000,30.3118,30.3754,30.0531,30.2233,64816.950533484,0
+WCN.US,D,20130822,000000,30.1994,30.3357,29.7149,29.9268,61807.024828592,0
+WCN.US,D,20130823,000000,29.9268,30.1994,29.8373,30.08,82735.760073901,0
+WCN.US,D,20130826,000000,30.1148,30.1784,29.9904,30.1148,51496.471044564,0
+WCN.US,D,20130827,000000,29.9904,30.1864,29.7398,29.8513,90334.967957429,0
+WCN.US,D,20130828,000000,29.901,30.4212,29.6901,30.1526,98410.697144939,0
+WCN.US,D,20130829,000000,30.1148,30.2451,29.9637,30.1784,85351.600649763,0
+WCN.US,D,20130830,000000,30.1784,30.1784,29.9139,30.0134,83218.313293122,0
+WCN.US,D,20130903,000000,30.2341,30.3217,29.883,29.9477,87646.744398684,0
+WCN.US,D,20130904,000000,29.9477,30.4113,29.9477,30.3088,70739.285980219,0
+WCN.US,D,20130905,000000,30.27,30.8687,30.2341,30.7206,128065.6031045,0
+WCN.US,D,20130906,000000,30.9831,30.9961,30.443,30.5077,61258.120541728,0
+WCN.US,D,20130909,000000,30.5227,30.7574,30.457,30.7206,72794.158438736,0
+WCN.US,D,20130910,000000,30.7584,30.9314,30.4938,30.5993,128077.66693498,0
+WCN.US,D,20130911,000000,30.5227,30.9811,30.5227,30.9554,66191.221889058,0
+WCN.US,D,20130912,000000,30.9057,31.6009,30.822,31.5641,114352.04380575,0
+WCN.US,D,20130913,000000,31.5701,31.5701,31.1563,31.194,158745.9346549,0
+WCN.US,D,20130916,000000,31.4408,31.8247,31.2428,31.5392,172017.1535027,0
+WCN.US,D,20130917,000000,31.5561,31.7302,31.1314,31.2467,64500.27498337,0
+WCN.US,D,20130918,000000,31.2467,31.7929,30.8091,31.7929,158259.36015885,0
+WCN.US,D,20130919,000000,31.7541,31.8058,31.4218,31.6337,60694.136466763,0
+WCN.US,D,20130920,000000,31.6934,31.8575,31.3831,31.8197,98307.149266647,0
+WCN.US,D,20130923,000000,31.779,32.516,31.779,32.2804,201644.91584368,0
+WCN.US,D,20130924,000000,32.2804,32.4553,32.0575,32.2941,83973.308017363,0
+WCN.US,D,20130925,000000,32.2804,32.4315,31.8924,31.9291,55575.05106619,0
+WCN.US,D,20130926,000000,32.0694,32.528,31.9808,32.1927,84989.685735347,0
+WCN.US,D,20130927,000000,32.2067,32.2067,31.7541,32.141,84408.611233867,0
+WCN.US,D,20130930,000000,31.9808,32.2167,31.8337,32.0804,90395.287109831,0
+WCN.US,D,20131001,000000,32.0804,32.516,32.0804,32.4802,93477.595797608,0
+WCN.US,D,20131002,000000,32.3788,33.0264,32.3538,32.9905,124019.19329749,0
+WCN.US,D,20131003,000000,33.0264,33.0264,32.5637,32.6662,78995.972624936,0
+WCN.US,D,20131004,000000,32.5529,32.6921,32.0923,32.2306,68233.025197888,0
+WCN.US,D,20131007,000000,32.0038,32.2306,31.8337,31.9571,42794.427991273,0
+WCN.US,D,20131008,000000,31.8924,32.1808,31.7541,31.9034,60489.051348594,0
+WCN.US,D,20131009,000000,31.8924,32.0306,31.4567,31.6815,87076.728408479,0
+WCN.US,D,20131010,000000,31.8058,32.4315,31.8058,32.3281,51223.024220338,0
+WCN.US,D,20131011,000000,32.3151,32.7288,32.1927,32.5887,28013.219695002,0
+WCN.US,D,20131014,000000,32.6145,32.6274,32.1271,32.2067,74066.892554432,0
+WCN.US,D,20131015,000000,32.4802,32.5529,32.0435,32.3658,116411.94286031,0
+WCN.US,D,20131016,000000,32.4315,32.7638,32.3411,32.7408,162107.72208215,0
+WCN.US,D,20131017,000000,32.7638,33.0154,32.6026,32.9796,93898.824545219,0
+WCN.US,D,20131018,000000,32.903,33.3288,32.8433,33.1497,117622.34718519,0
+WCN.US,D,20131021,000000,33.1895,33.7157,33.1497,33.6102,103307.60700083,0
+WCN.US,D,20131022,000000,33.6629,33.7635,33.0034,33.2422,137380.89087388,0
+WCN.US,D,20131023,000000,33.0154,33.1497,32.718,32.8294,72275.413728074,0
+WCN.US,D,20131024,000000,31.8197,32.4315,30.6688,32.2941,239563.5456824,0
+WCN.US,D,20131025,000000,32.141,32.141,31.595,32.0306,157867.28566824,0
+WCN.US,D,20131028,000000,31.9172,32.1808,31.9172,32.154,152891.96091422,0
+WCN.US,D,20131029,000000,32.1808,32.9537,32.154,32.8552,199397.02209747,0
+WCN.US,D,20131030,000000,32.8025,32.9169,32.5767,32.8025,147282.27974078,0
+WCN.US,D,20131031,000000,33.0154,33.6102,32.8901,33.4799,185194.87766427,0
+WCN.US,D,20131101,000000,33.6102,33.8897,33.5137,33.5257,357841.36099036,0
+WCN.US,D,20131104,000000,33.7525,33.7773,32.8682,32.8901,143412.80611415,0
+WCN.US,D,20131105,000000,32.7777,32.9288,32.516,32.6781,99840.261056881,0
+WCN.US,D,20131106,000000,32.6662,32.9537,32.3281,32.4802,129090.02337614,0
+WCN.US,D,20131107,000000,32.516,32.5887,32.1669,32.2941,166017.40847704,0
+WCN.US,D,20131108,000000,32.2444,32.3411,31.9172,31.968,166921.19044388,0
+WCN.US,D,20131111,000000,31.9291,32.0694,31.8337,31.8924,92107.345718861,0
+WCN.US,D,20131112,000000,31.9291,31.9291,31.595,31.8924,123696.48583213,0
+WCN.US,D,20131113,000000,31.9034,31.9928,31.766,31.9808,192363.80892732,0
+WCN.US,D,20131114,000000,31.8685,32.0804,31.779,32.0435,143831.01890414,0
+WCN.US,D,20131115,000000,32.1152,32.3658,31.968,32.2804,294020.68179073,0
+WCN.US,D,20131118,000000,32.3151,32.7061,32.2684,32.6662,107096.65509093,0
+WCN.US,D,20131119,000000,32.7638,32.7885,32.4553,32.5419,141619.31664937,0
+WCN.US,D,20131120,000000,32.5529,32.5767,32.154,32.3788,89512.61684634,0
+WCN.US,D,20131121,000000,32.3051,32.3658,32.0177,32.2444,242982.63630442,0
+WCN.US,D,20131122,000000,32.1927,32.4553,32.1052,32.3908,68177.732641519,0
+WCN.US,D,20131125,000000,32.3151,32.528,32.0804,32.141,135279.77373186,0
+WCN.US,D,20131126,000000,32.1052,32.4315,32.0177,32.3151,76094.621394368,0
+WCN.US,D,20131127,000000,32.2167,32.3281,32.0038,32.0694,91022.60629482,0
+WCN.US,D,20131129,000000,32.0177,32.6145,32.0177,32.2684,22831.804503613,0
+WCN.US,D,20131202,000000,31.9431,32.4435,31.9291,32.154,145681.81156369,0
+WCN.US,D,20131203,000000,32.1927,32.4175,32.0804,32.3051,161680.46141929,0
+WCN.US,D,20131204,000000,32.4175,32.4802,32.1271,32.3658,214571.31020357,0
+WCN.US,D,20131205,000000,32.3051,32.3281,32.0435,32.1808,86171.941122439,0
+WCN.US,D,20131206,000000,33.5973,33.5973,32.4802,33.089,159176.21127538,0
+WCN.US,D,20131209,000000,33.2144,33.2422,32.718,32.7885,95556.595917086,0
+WCN.US,D,20131210,000000,32.9408,32.9408,32.7408,32.7777,158741.91337808,0
+WCN.US,D,20131211,000000,32.8433,32.8552,32.516,32.5419,74401.663850267,0
+WCN.US,D,20131212,000000,32.3908,32.4922,32.2067,32.2564,71533.488153521,0
+WCN.US,D,20131213,000000,32.2067,32.3908,32.1271,32.1808,142028.48156651,0
+WCN.US,D,20131216,000000,32.154,32.2941,31.8824,31.9808,224410.36927964,0
+WCN.US,D,20131217,000000,31.9034,31.968,31.3691,31.4328,145659.69454115,0
+WCN.US,D,20131218,000000,31.2677,31.3581,30.835,31.0081,289133.8251269,0
+WCN.US,D,20131219,000000,30.8827,31.1085,30.6569,30.7465,432359.64186861,0
+WCN.US,D,20131220,000000,30.6688,31.1085,30.5993,30.849,135000.2949924,0
+WCN.US,D,20131223,000000,30.9194,31.0081,30.835,30.9194,93900.835183633,0
+WCN.US,D,20131224,000000,30.8091,31.0339,30.7206,30.9194,145925.09881172,0
+WCN.US,D,20131226,000000,31.0816,31.1822,30.8827,30.9722,38350.917097611,0
+WCN.US,D,20131227,000000,30.9722,31.1583,30.822,30.9067,113787.05441158,0
+WCN.US,D,20131230,000000,30.9831,31.1324,30.7972,30.9584,60083.907708289,0
+WCN.US,D,20131231,000000,30.9722,31.1324,30.9584,31.0448,74114.142557147,0
+WCN.US,D,20140102,000000,30.9444,31.0221,30.4928,30.5187,273592.59551036,0
+WCN.US,D,20140103,000000,30.5584,30.7574,30.4182,30.5834,261290.50437784,0
+WCN.US,D,20140106,000000,30.6539,30.6948,30.4182,30.466,75275.286240899,0
+WCN.US,D,20140107,000000,30.0571,30.3048,29.7398,29.8144,189287.53215478,0
+WCN.US,D,20140108,000000,29.7656,29.9159,29.5677,29.7916,86877.67520555,0
+WCN.US,D,20140109,000000,29.6523,30.1457,29.6523,30.0711,222190.62447123,0
+WCN.US,D,20140110,000000,30.0711,30.4083,29.903,30.1457,259361.29682016,0
+WCN.US,D,20140113,000000,29.9796,30.2293,29.6901,29.8025,108375.42112186,0
+WCN.US,D,20140114,000000,29.7656,29.878,29.3788,29.492,119871.2462506,0
+WCN.US,D,20140115,000000,29.6035,29.6174,29.3788,29.5807,88872.228511665,0
+WCN.US,D,20140116,000000,29.5807,29.9547,29.518,29.531,74451.929810603,0
+WCN.US,D,20140117,000000,29.4683,29.541,29.3389,29.4553,66806.477243565,0
+WCN.US,D,20140121,000000,29.6174,29.6523,29.4285,29.6294,43554.449311547,0
+WCN.US,D,20140122,000000,29.6781,29.7398,29.3141,29.4423,70743.307257046,0
+WCN.US,D,20140123,000000,29.3788,29.4553,28.8744,29.14,1061859.3642157,0
+WCN.US,D,20140124,000000,29.0873,29.5807,29.0127,29.0524,168394.98840092,0
+WCN.US,D,20140127,000000,31.598,31.598,28.8634,29.0873,147337.57229715,0
+WCN.US,D,20140128,000000,28.9888,29.7398,28.9888,29.1141,196076.4527577,0
+WCN.US,D,20140129,000000,29.0524,29.0524,28.0568,28.2487,354700.7437886,0
+WCN.US,D,20140130,000000,28.2487,28.4636,27.7355,27.9961,214109.86868769,0
+WCN.US,D,20140131,000000,28.1223,28.8883,27.9255,28.7879,192609.10681376,0
+WCN.US,D,20140203,000000,28.8883,28.9997,28.175,28.2,140305.36444621,0
+WCN.US,D,20140204,000000,28.3224,28.562,28.2249,28.5491,103709.73468351,0
+WCN.US,D,20140205,000000,28.3621,28.762,28.3482,28.586,134017.09280823,0
+WCN.US,D,20140206,000000,28.6754,28.6754,28.3999,28.5969,197266.75069845,0
+WCN.US,D,20140207,000000,28.6993,28.7381,28.5969,28.6486,272835.59014771,0
+WCN.US,D,20140210,000000,28.9789,29.0763,28.586,28.7381,246483.15778219,0
+WCN.US,D,20140211,000000,28.8267,28.9888,28.6486,28.9142,167103.15322029,0
+WCN.US,D,20140212,000000,28.9659,29.4026,28.9659,29.2255,98277.995009654,0
+WCN.US,D,20140213,000000,29.0524,31.2587,28.8267,30.9194,323023.13558513,0
+WCN.US,D,20140214,000000,31.209,31.9093,31.1831,31.771,307553.28363227,0
+WCN.US,D,20140218,000000,31.7988,31.9093,31.4975,31.5472,149766.42350056,0
+WCN.US,D,20140219,000000,31.3104,31.4597,30.7315,30.8687,156840.8547582,0
+WCN.US,D,20140220,000000,30.8927,31.195,30.6351,31.1692,122446.87405819,0
+WCN.US,D,20140221,000000,31.2587,31.399,30.9961,30.9961,92927.686191537,0
+WCN.US,D,20140224,000000,31.1583,31.1583,30.9444,30.9722,91966.601029921,0
+WCN.US,D,20140225,000000,30.9194,31.0448,30.646,30.6808,129737.44894526,0
+WCN.US,D,20140226,000000,31.3861,31.6835,31.0448,31.209,291599.87314097,0
+WCN.US,D,20140227,000000,31.1095,31.3591,31.0698,31.3591,234413.29538642,0
+WCN.US,D,20140228,000000,31.4109,31.8118,31.3591,31.6835,133287.23106416,0
+WCN.US,D,20140303,000000,31.5472,31.7601,31.4597,31.6258,168215.03626292,0
+WCN.US,D,20140304,000000,31.7223,31.8635,31.5223,31.6118,172717.86098977,0
+WCN.US,D,20140305,000000,31.6258,31.9988,31.5223,31.961,264265.2439105,0
+WCN.US,D,20140306,000000,32.0375,32.0375,31.4109,31.4716,284552.58550192,0
+WCN.US,D,20140307,000000,31.4109,32.0505,31.3861,31.9093,226744.72047763,0
+WCN.US,D,20140310,000000,31.8635,32.0625,31.5353,31.8118,120522.69309654,0
+WCN.US,D,20140311,000000,31.8118,31.9231,31.399,31.6258,128506.93823624,0
+WCN.US,D,20140312,000000,31.5472,31.5472,31.1453,31.3721,161868.45611094,0
+WCN.US,D,20140313,000000,31.4975,31.586,31.0578,31.0956,116142.51731291,0
+WCN.US,D,20140314,000000,31.0339,31.4467,30.9194,31.2477,80541.14824565,0
+WCN.US,D,20140317,000000,31.3473,31.5472,31.1095,31.3473,116756.76734821,0
+WCN.US,D,20140318,000000,31.4358,31.5223,31.209,31.3861,198878.27738682,0
+WCN.US,D,20140319,000000,31.2965,31.5223,31.0578,31.0698,111908.11281424,0
+WCN.US,D,20140320,000000,31.0698,31.222,30.7574,31.0578,63849.833456628,0
+WCN.US,D,20140321,000000,31.1831,31.4975,30.9722,30.9961,128053.53927402,0
+WCN.US,D,20140324,000000,31.0578,31.0578,30.3694,30.466,116163.62901624,0
+WCN.US,D,20140325,000000,30.6101,30.7972,30.3834,30.5317,89768.973244052,0
+WCN.US,D,20140326,000000,30.5455,30.9831,30.5187,30.9584,97181.191755131,0
+WCN.US,D,20140327,000000,30.9961,31.6417,30.9444,31.3503,88499.255085975,0
+WCN.US,D,20140328,000000,31.3891,31.6158,31.2857,31.4,52777.247713914,0
+WCN.US,D,20140331,000000,31.5124,31.9571,31.5124,31.9431,106851.35720448,0
+WCN.US,D,20140401,000000,32.0038,32.4095,31.8038,32.3081,194627.78778083,0
+WCN.US,D,20140402,000000,32.2087,32.2474,31.9034,32.0804,48269.396391022,0
+WCN.US,D,20140403,000000,32.2087,32.2087,31.7899,32.0038,119409.80473473,0
+WCN.US,D,20140404,000000,32.1947,32.3331,31.6635,31.968,137743.81110751,0
+WCN.US,D,20140407,000000,32.0575,32.2335,31.9291,32.1699,207850.75130671,0
+WCN.US,D,20140408,000000,32.1699,32.3968,32.1182,32.2087,89611.138128597,0
+WCN.US,D,20140409,000000,32.2087,32.4982,32.2087,32.4235,79156.82369801,0
+WCN.US,D,20140410,000000,32.3698,32.4095,31.8427,31.8794,94349.207549826,0
+WCN.US,D,20140411,000000,31.7282,31.7401,30.9444,31.0221,87321.02097571,0
+WCN.US,D,20140414,000000,31.1105,31.4,30.9961,31.3751,47972.827225042,0
+WCN.US,D,20140415,000000,31.3751,31.3751,30.9067,31.1712,47388.736765943,0
+WCN.US,D,20140416,000000,31.3134,31.5641,31.223,31.5124,40272.082101635,0
+WCN.US,D,20140417,000000,31.4627,31.5263,31.0846,31.1245,40157.475712071,0
+WCN.US,D,20140421,000000,31.1105,31.223,30.845,30.9961,46157.220737722,0
+WCN.US,D,20140422,000000,31.0966,31.2477,30.8687,31.1105,146856.02439713,0
+WCN.US,D,20140423,000000,31.0846,31.4736,30.9444,31.2857,75214.967088495,0
+WCN.US,D,20140424,000000,31.2477,31.7014,31.197,31.59,113813.19271096,0
+WCN.US,D,20140425,000000,31.4258,32.0933,31.211,31.3134,86823.387968388,0
+WCN.US,D,20140428,000000,31.5392,31.5392,30.645,30.6928,119979.82072492,0
+WCN.US,D,20140429,000000,30.7823,30.9067,30.3008,30.3376,82829.254760125,0
+WCN.US,D,20140430,000000,30.2361,30.8071,30.1526,30.7564,77989.648099018,0
+WCN.US,D,20140501,000000,30.8071,32.1838,30.6191,31.2368,212271.13985861,0
+WCN.US,D,20140502,000000,31.2368,31.6507,31.1344,31.5124,94050.627745434,0
+WCN.US,D,20140505,000000,31.4388,31.576,31.2857,31.5263,43781.651452264,0
+WCN.US,D,20140506,000000,31.5263,31.6884,31.4627,31.5263,367812.11688252,0
+WCN.US,D,20140507,000000,31.59,31.8168,31.4,31.7511,102419.91014131,0
+WCN.US,D,20140508,000000,31.7401,31.9291,31.4995,31.7014,387395.73502926,0
+WCN.US,D,20140509,000000,31.6158,31.8427,31.5392,31.59,121299.80484333,0
+WCN.US,D,20140512,000000,31.7153,31.8675,31.4128,31.6884,156358.30153897,0
+WCN.US,D,20140513,000000,31.6019,31.6417,31.3244,31.3751,94144.122431658,0
+WCN.US,D,20140514,000000,31.4736,32.0694,31.4736,31.9034,350170.77544315,0
+WCN.US,D,20140515,000000,31.9172,31.9571,31.3751,31.5392,146788.66801029,0
+WCN.US,D,20140516,000000,31.4497,31.5502,30.9722,31.1593,281163.65445611,0
+WCN.US,D,20140519,000000,31.4995,31.8675,31.3611,31.777,264262.22795288,0
+WCN.US,D,20140520,000000,31.6417,32.1947,31.59,31.9431,201314.16582467,0
+WCN.US,D,20140521,000000,31.9571,32.7001,31.8675,32.6224,297395.53836766,0
+WCN.US,D,20140522,000000,32.7995,33.2302,32.6741,32.9537,247428.15783651,0
+WCN.US,D,20140523,000000,33.0781,33.0781,32.7608,32.8135,163476.96684169,0
+WCN.US,D,20140527,000000,33.0034,33.0781,32.8264,32.8652,97106.798133835,0
+WCN.US,D,20140528,000000,32.9278,33.1138,32.5966,32.7259,102372.66013858,0
+WCN.US,D,20140529,000000,32.8403,33.2561,32.6741,32.7608,127162.82645688,0
+WCN.US,D,20140530,000000,32.7855,32.9537,32.5707,32.6871,120323.63989361,0
+WCN.US,D,20140602,000000,32.6741,33.1924,32.6741,33.0781,134139.74175145,0
+WCN.US,D,20140603,000000,33.0522,33.0522,32.3468,32.5707,151846.42893925,0
+WCN.US,D,20140604,000000,32.5469,32.7388,32.3331,32.6623,96508.633205842,0
+WCN.US,D,20140605,000000,32.6623,32.7608,32.3081,32.7001,105119.19221132,0
+WCN.US,D,20140606,000000,32.5966,32.9408,32.5966,32.8652,63054.62596412,0
+WCN.US,D,20140609,000000,32.9408,33.2174,32.7508,33.1388,119374.61856248,0
+WCN.US,D,20140610,000000,33.2442,33.2561,32.7259,32.8891,60934.407757166,0
+WCN.US,D,20140611,000000,32.8532,32.9537,32.509,32.5837,60868.056689523,0
+WCN.US,D,20140612,000000,32.6224,32.6871,32.3698,32.5588,102491.28780498,0
+WCN.US,D,20140613,000000,32.5469,32.5469,32.3201,32.4095,139788.63037395,0
+WCN.US,D,20140616,000000,32.4982,32.7141,32.3331,32.4235,150700.3650436,0
+WCN.US,D,20140617,000000,32.3968,32.5707,32.2961,32.4365,210759.13977172,0
+WCN.US,D,20140618,000000,32.4982,32.4982,32.2087,32.2961,128828.64038239,0
+WCN.US,D,20140619,000000,32.3468,32.4722,32.2834,32.3598,74617.80747971,0
+WCN.US,D,20140620,000000,32.4365,32.523,32.2584,32.3468,182017.06365185,0
+WCN.US,D,20140623,000000,32.4495,32.4495,32.0804,32.3468,77986.632141398,0
+WCN.US,D,20140624,000000,32.3598,32.5469,32.2961,32.3081,425822.05106736,0
+WCN.US,D,20140625,000000,32.3968,32.4235,32.1838,32.2197,197990.58052728,0
+WCN.US,D,20140626,000000,32.2335,32.4742,32.2335,32.4115,180234.63269835,0
+WCN.US,D,20140627,000000,32.2694,32.7041,32.2694,32.5499,85251.068729092,0
+WCN.US,D,20140630,000000,32.4992,32.6652,32.3718,32.5867,129913.37980643,0
+WCN.US,D,20140701,000000,32.7408,32.7787,32.4742,32.4742,96051.212966789,0
+WCN.US,D,20140702,000000,32.51,32.7288,32.3848,32.4742,75385.871353637,0
+WCN.US,D,20140703,000000,32.4852,32.7548,32.4742,32.6394,70192.392331768,0
+WCN.US,D,20140707,000000,32.6254,32.6761,32.3718,32.4375,167775.71176958,0
+WCN.US,D,20140708,000000,32.3718,32.3987,32.0425,32.0923,65345.748436214,0
+WCN.US,D,20140709,000000,32.1291,32.1291,31.8138,31.9928,80558.238672165,0
+WCN.US,D,20140710,000000,31.775,32.0794,31.775,32.0296,72104.509462933,0
+WCN.US,D,20140711,000000,31.8884,32.0157,31.7631,31.9271,62702.76424177,0
+WCN.US,D,20140714,000000,31.9411,32.0296,31.8138,31.8277,42086.683269749,0
+WCN.US,D,20140715,000000,31.8764,31.8884,31.6258,31.8535,83937.116525921,0
+WCN.US,D,20140716,000000,31.9411,32.0555,31.8764,31.9271,48835.391104399,0
+WCN.US,D,20140717,000000,31.9551,31.9551,31.586,31.6596,175533.76008778,0
+WCN.US,D,20140718,000000,31.8655,31.8655,31.6596,31.7123,54175.646730449,0
+WCN.US,D,20140721,000000,31.6735,31.8138,31.5601,31.6984,49015.343242401,0
+WCN.US,D,20140722,000000,31.7252,32.1699,31.6854,32.0555,70887.067903605,0
+WCN.US,D,20140723,000000,32.1182,32.156,31.9014,32.0555,55910.827681231,0
+WCN.US,D,20140724,000000,32.0425,32.3201,31.8535,31.9152,52192.151935608,0
+WCN.US,D,20140725,000000,32.4115,32.51,31.3074,31.4696,266839.86639889,0
+WCN.US,D,20140728,000000,31.7869,31.7869,31.3581,31.4975,480972.85742833,0
+WCN.US,D,20140729,000000,31.598,32.156,31.598,31.7631,115861.02793503,0
+WCN.US,D,20140730,000000,31.8008,31.8277,31.5353,31.775,178636.17515968,0
+WCN.US,D,20140731,000000,31.598,31.8884,31.4975,31.8655,160789.74860215,0
+WCN.US,D,20140801,000000,31.7252,31.8764,31.5353,31.775,476000.54863193,0
+WCN.US,D,20140804,000000,31.8277,31.9014,31.5472,31.7372,49156.08793134,0
+WCN.US,D,20140805,000000,31.7252,31.7252,31.2945,31.3831,57758.604383167,0
+WCN.US,D,20140806,000000,31.2945,31.4975,31.1533,31.395,55599.178727151,0
+WCN.US,D,20140807,000000,31.5223,31.5353,31.191,31.2807,58561.854429328,0
+WCN.US,D,20140808,000000,31.217,31.3691,31.0389,31.2547,61636.120563451,0
+WCN.US,D,20140811,000000,31.3581,31.5223,31.2547,31.4328,52246.43917277,0
+WCN.US,D,20140812,000000,31.4218,31.586,31.3334,31.5084,28778.267611309,0
+WCN.US,D,20140813,000000,31.5601,31.5601,31.3691,31.4696,31975.182688649,0
+WCN.US,D,20140814,000000,31.3581,31.5601,31.3581,31.4696,52616.39664084,0
+WCN.US,D,20140815,000000,31.5223,31.775,31.4328,31.7252,47988.912332349,0
+WCN.US,D,20140818,000000,31.7491,31.8397,31.6497,31.7123,66842.668735008,0
+WCN.US,D,20140819,000000,31.6735,31.8535,31.586,31.7631,60736.359873444,0
+WCN.US,D,20140820,000000,31.7252,31.8884,31.598,31.7252,62767.104671001,0
+WCN.US,D,20140821,000000,31.7491,31.8884,31.5721,31.7869,67032.674065076,0
+WCN.US,D,20140822,000000,31.7869,31.8764,31.7372,31.7372,44438.124894246,0
+WCN.US,D,20140825,000000,31.8138,32.0296,31.7123,31.8277,270079.00488291,0
+WCN.US,D,20140826,000000,31.8397,32.0684,31.6118,31.9928,250310.40800215,0
+WCN.US,D,20140827,000000,32.0684,32.2197,31.967,32.0296,127231.18816293,0
+WCN.US,D,20140828,000000,32.4742,33.4939,32.3718,33.3248,838440.23967379,0
+WCN.US,D,20140829,000000,33.3476,33.4531,32.7787,32.8175,190984.51097571,0
+WCN.US,D,20140902,000000,32.8035,33.0442,32.6652,32.9318,231682.84842099,0
+WCN.US,D,20140903,000000,33.0194,33.2501,32.9706,33.1855,227284.57689164,0
+WCN.US,D,20140904,000000,33.3118,33.8589,33.3118,33.6261,293463.73495021,0
+WCN.US,D,20140905,000000,33.6003,33.7058,33.5257,33.6132,139541.32184911,0
+WCN.US,D,20140908,000000,33.5257,33.8202,33.4531,33.6261,212881.36861709,0
+WCN.US,D,20140909,000000,33.6669,33.6669,33.2611,33.3894,71953.711581926,0
+WCN.US,D,20140910,000000,33.4401,33.5137,33.1855,33.3248,53640.816912478,0
+WCN.US,D,20140911,000000,33.1974,33.2611,33.0194,33.0442,104745.21346642,0
+WCN.US,D,20140912,000000,33.0571,33.2104,33.0074,33.0949,127694.64031723,0
+WCN.US,D,20140915,000000,33.0571,33.2741,32.8692,33.2611,187580.50014179,0
+WCN.US,D,20140916,000000,33.2104,33.5038,33.0949,33.3377,96793.13854134,0
+WCN.US,D,20140917,000000,33.3894,33.4272,32.9965,33.0571,58052.157591526,0
+WCN.US,D,20140918,000000,33.0571,33.4401,33.0314,33.1437,215804.83687021,0
+WCN.US,D,20140919,000000,33.2611,33.4939,32.7787,33.0949,110642.415933,0
+WCN.US,D,20140922,000000,32.9458,33.1069,32.4742,32.5379,104683.88899482,0
+WCN.US,D,20140923,000000,32.524,32.524,32.3201,32.3608,70232.605100036,0
+WCN.US,D,20140924,000000,32.2694,33.1308,32.0157,33.0442,133623.00767919,0
+WCN.US,D,20140925,000000,32.9965,33.0571,32.7548,32.7787,220300.62436261,0
+WCN.US,D,20140926,000000,32.7041,32.9985,32.3181,32.5727,226597.94387345,0
+WCN.US,D,20140929,000000,32.4475,32.7408,32.3181,32.6514,114295.74593018,0
+WCN.US,D,20140930,000000,32.6761,32.9328,32.3578,32.9189,261295.53097387,0
+WCN.US,D,20141001,000000,32.7905,32.9845,32.6642,32.8552,159588.39215013,0
+WCN.US,D,20141002,000000,32.892,32.892,32.3958,32.8175,156256.76429909,0
+WCN.US,D,20141003,000000,32.7787,33.0204,32.7288,32.905,144028.06146866,0
+WCN.US,D,20141006,000000,32.9726,33.1606,32.8831,32.9726,260723.50434525,0
+WCN.US,D,20141007,000000,32.8304,32.8304,32.3578,32.3958,205771.75118722,0
+WCN.US,D,20141008,000000,32.3321,32.8443,32.1659,32.7648,135480.8375732,0
+WCN.US,D,20141009,000000,32.7787,32.8175,32.2941,32.4215,105062.89433575,0
+WCN.US,D,20141010,000000,32.4215,32.7041,32.1798,32.2804,173594.49933803,0
+WCN.US,D,20141013,000000,32.2296,32.6105,31.7054,31.7551,83096.66966911,0
+WCN.US,D,20141014,000000,31.767,31.961,31.5402,31.6039,204072.76172788,0
+WCN.US,D,20141015,000000,31.5004,31.5004,30.5704,31.219,123560.76773923,0
+WCN.US,D,20141016,000000,30.8747,31.9501,30.8111,31.8068,254688.57314737,0
+WCN.US,D,20141017,000000,32.1022,32.3958,31.9878,32.1022,256538.36048772,0
+WCN.US,D,20141020,000000,32.2047,32.2941,31.9501,32.1271,308296.21452603,0
+WCN.US,D,20141021,000000,32.4086,33.0841,32.3061,32.8692,196201.11233934,0
+WCN.US,D,20141022,000000,32.8831,33.3655,32.7288,32.8443,144359.81680687,0
+WCN.US,D,20141023,000000,33.0452,33.458,33.0452,33.1208,71745.610506137,0
+WCN.US,D,20141024,000000,33.2124,33.7892,33.0452,33.4182,101197.44198594,0
+WCN.US,D,20141027,000000,33.2004,33.4968,32.8692,33.0452,276246.63821608,0
+WCN.US,D,20141028,000000,33.2262,33.8142,33.0204,33.7375,212323.41645736,0
+WCN.US,D,20141029,000000,33.6858,34.4159,33.4052,33.7128,233736.71556031,0
+WCN.US,D,20141030,000000,33.8002,36.2661,33.8002,36.088,706363.41293452,0
+WCN.US,D,20141031,000000,36.9703,37.8596,36.3954,37.3373,716386.44542543,0
+WCN.US,D,20141103,000000,37.3235,38.3213,37.0071,38.1172,539698.57888835,0
+WCN.US,D,20141104,000000,38.1312,38.1431,36.8938,37.021,341402.38132222,0
+WCN.US,D,20141105,000000,37.0837,38.0039,37.0837,37.3633,255035.40827369,0
+WCN.US,D,20141106,000000,37.403,37.595,37.2349,37.2846,210372.09187714,0
+WCN.US,D,20141107,000000,37.4309,37.7731,37.1732,37.417,227939.03969521,0
+WCN.US,D,20141110,000000,37.5075,38.0039,37.5075,37.5303,181254.02637395,0
+WCN.US,D,20141111,000000,37.5552,38.0287,37.4567,37.981,170174.4033968,0
+WCN.US,D,20141112,000000,37.9153,38.4654,37.8119,38.334,229707.39617981,0
+WCN.US,D,20141113,000000,38.334,38.6933,38.2436,38.3073,177844.988944,0
+WCN.US,D,20141114,000000,38.3213,38.8991,38.2953,38.6933,188802.96829715,0
+WCN.US,D,20141117,000000,38.8991,40.06,38.7051,39.3457,312425.06050798,0
+WCN.US,D,20141118,000000,39.292,39.649,38.6793,39.0006,292067.34657209,0
+WCN.US,D,20141119,000000,38.913,39.1657,38.5768,38.718,165146.80204404,0
+WCN.US,D,20141120,000000,38.6424,38.8076,38.3877,38.4405,182158.81366,0
+WCN.US,D,20141121,000000,38.7687,38.8464,38.2813,38.6543,189832.41516482,0
+WCN.US,D,20141124,000000,38.8076,39.1527,38.7937,39.0503,225716.27892916,0
+WCN.US,D,20141125,000000,39.9585,40.2001,39.4342,39.4471,358478.73336742,0
+WCN.US,D,20141126,000000,39.5347,39.687,39.0881,39.3854,227197.11412065,0
+WCN.US,D,20141128,000000,39.1657,39.5606,39.101,39.1279,113743.8256857,0
+WCN.US,D,20141201,000000,38.9488,39.0134,38.4137,38.9488,364506.62733086,0
+WCN.US,D,20141202,000000,38.9379,39.3984,38.6543,39.0751,232051.80056985,0
+WCN.US,D,20141203,000000,39.1527,39.9843,38.9488,39.5606,298320.43203783,0
+WCN.US,D,20141204,000000,39.5108,39.8321,38.8991,39.0503,187570.44694973,0
+WCN.US,D,20141205,000000,39.0623,39.3587,39.0623,39.2024,213045.23564778,0
+WCN.US,D,20141208,000000,38.925,39.1886,38.4524,38.8991,213575.03886971,0
+WCN.US,D,20141209,000000,38.73,38.8861,38.3213,38.4794,195527.54847083,0
+WCN.US,D,20141210,000000,38.374,38.6683,37.968,37.991,203710.84681346,0
+WCN.US,D,20141211,000000,37.991,39.1279,37.968,38.538,142319.01881724,0
+WCN.US,D,20141212,000000,38.3213,38.4405,37.7492,37.9013,156330.15260118,0
+WCN.US,D,20141215,000000,38.0536,38.374,37.3235,37.4567,238221.44454145,0
+WCN.US,D,20141216,000000,37.3772,38.4137,37.3633,38.0675,151742.88106095,0
+WCN.US,D,20141217,000000,38.0934,38.4405,37.9422,38.2306,117906.85252068,0
+WCN.US,D,20141218,000000,38.6543,39.0623,38.4794,38.8991,155031.28018611,0
+WCN.US,D,20141219,000000,39.0264,39.3457,38.4405,38.4922,217419.37951618,0
+WCN.US,D,20141222,000000,38.4794,38.744,38.2306,38.5509,106234.09121156,0
+WCN.US,D,20141223,000000,38.6424,39.0134,38.1312,38.6166,122027.655949,0
+WCN.US,D,20141224,000000,38.6933,39.0503,38.6166,38.8732,32895.04976279,0
+WCN.US,D,20141226,000000,38.9886,39.0881,38.7817,38.7937,20189.825628378,0
+WCN.US,D,20141229,000000,38.8195,39.2701,38.7051,39.0901,134677.58752704,0
+WCN.US,D,20141230,000000,38.9627,38.9627,38.4902,38.7549,50967.673141834,0
+WCN.US,D,20141231,000000,38.8334,39.1786,38.4395,38.6286,73257.61059303,0
+WCN.US,D,20150102,000000,38.372,38.4902,37.78,38.2694,388908.74043536,0
+WCN.US,D,20150105,000000,38.2694,38.4395,37.9502,38.345,156845.88135422,0
+WCN.US,D,20150106,000000,38.3193,38.537,37.6149,37.9999,120036.11860051,0
+WCN.US,D,20150107,000000,38.2186,38.7549,38.0904,38.4395,148471.57236233,0
+WCN.US,D,20150108,000000,38.5131,38.5887,38.1272,38.2186,194721.28246705,0
+WCN.US,D,20150109,000000,38.2186,38.2556,37.8676,38.1024,114351.03848655,0
+WCN.US,D,20150112,000000,37.977,37.989,36.7764,37.048,199939.8944691,0
+WCN.US,D,20150113,000000,37.2269,37.588,36.5983,36.9346,123833.20924425,0
+WCN.US,D,20150114,000000,36.7028,36.7028,36.087,36.4202,124154.9113904,0
+WCN.US,D,20150115,000000,36.4979,37.3156,36.4202,37.0738,180728.24442885,0
+WCN.US,D,20150116,000000,37.048,37.8069,36.9226,37.7542,74480.07874839,0
+WCN.US,D,20150120,000000,37.7542,37.8676,37.395,37.6537,102209.7984271,0
+WCN.US,D,20150121,000000,37.7542,37.8954,36.9485,37.395,93542.941546045,0
+WCN.US,D,20150122,000000,37.395,38.0257,37.3284,37.964,282558.03219582,0
+WCN.US,D,20150123,000000,37.9093,38.8195,37.7681,38.8195,243543.60442177,0
+WCN.US,D,20150126,000000,38.7549,39.1916,38.358,38.4902,170978.65876216,0
+WCN.US,D,20150127,000000,38.358,38.5748,38.2556,38.3987,293185.26152996,0
+WCN.US,D,20150128,000000,38.372,38.5489,37.4498,37.5005,199497.55401814,0
+WCN.US,D,20150129,000000,37.5145,37.5145,36.9086,37.2269,318286.07148312,0
+WCN.US,D,20150130,000000,36.7525,37.048,36.5346,36.6262,285874.58025875,0
+WCN.US,D,20150202,000000,36.8689,37.3683,36.5346,37.2409,509077.56117114,0
+WCN.US,D,20150203,000000,37.3036,37.6656,36.7892,37.0738,325386.64104011,0
+WCN.US,D,20150204,000000,36.8829,37.4757,36.7525,37.1772,231411.41223518,0
+WCN.US,D,20150205,000000,37.2409,37.9093,37.2041,37.7293,201648.93712051,0
+WCN.US,D,20150206,000000,37.6397,38.0127,37.3683,37.6766,199098.44229308,0
+WCN.US,D,20150209,000000,37.8954,38.0635,37.2041,37.3812,193554.10686807,0
+WCN.US,D,20150210,000000,37.5752,37.5752,36.9863,37.1007,167096.11598584,0
+WCN.US,D,20150211,000000,37.024,37.5493,36.9086,37.4757,101495.01647113,0
+WCN.US,D,20150212,000000,37.7164,38.2793,37.5005,37.977,123078.21452001,0
+WCN.US,D,20150213,000000,37.964,38.0367,37.0738,37.3156,315390.75216778,0
+WCN.US,D,20150217,000000,37.4627,37.5493,36.5466,36.5863,248734.06748602,0
+WCN.US,D,20150218,000000,36.4839,37.3812,36.289,37.048,170789.65875131,0
+WCN.US,D,20150219,000000,36.6381,37.0111,36.2532,36.6779,235766.45503866,0
+WCN.US,D,20150220,000000,36.5346,36.8549,35.7538,35.8423,216162.7305078,0
+WCN.US,D,20150223,000000,35.6733,35.8542,35.2903,35.6733,250129.45054493,0
+WCN.US,D,20150224,000000,35.713,35.9448,35.4822,35.8295,247639.27486991,0
+WCN.US,D,20150225,000000,35.9706,36.1885,35.8155,36.1885,180743.32421694,0
+WCN.US,D,20150226,000000,36.099,36.1249,35.1709,35.7399,262845.73319062,0
+WCN.US,D,20150227,000000,35.8155,36.1388,35.5738,35.9448,284615.92061195,0
+WCN.US,D,20150302,000000,35.8295,36.5217,35.726,36.471,297539.29901422,0
+WCN.US,D,20150303,000000,36.5109,36.7028,36.0463,36.5983,237968.10410136,0
+WCN.US,D,20150304,000000,36.5109,37.3423,36.2143,37.3284,222005.64573719,0
+WCN.US,D,20150305,000000,37.215,37.395,36.842,37.0738,112757.60754391,0
+WCN.US,D,20150306,000000,36.7525,36.9086,36.277,36.6123,283368.31947642,0
+WCN.US,D,20150309,000000,36.6779,36.842,36.458,36.7405,139701.16760297,0
+WCN.US,D,20150310,000000,36.5725,36.665,36.3168,36.4083,102011.75054338,0
+WCN.US,D,20150311,000000,36.3685,36.4083,36.0732,36.3685,113302.49055395,0
+WCN.US,D,20150312,000000,36.6123,36.8966,36.2412,36.6918,113926.79378131,0
+WCN.US,D,20150313,000000,36.4979,36.8152,36.3298,36.7764,113926.79378131,0
+WCN.US,D,20150316,000000,36.8282,37.9233,36.8282,37.4359,182216.11685478,0
+WCN.US,D,20150317,000000,37.3423,37.8676,37.1902,37.8069,91499.127598801,0
+WCN.US,D,20150318,000000,37.7432,38.5261,37.4757,38.358,144369.86999894,0
+WCN.US,D,20150319,000000,38.0127,38.1391,37.2539,37.2667,142503.99755129,0
+WCN.US,D,20150320,000000,37.3156,38.2793,37.1902,37.989,134871.61413393,0
+WCN.US,D,20150323,000000,38.5609,39.2701,38.345,38.8464,211573.44832916,0
+WCN.US,D,20150324,000000,38.7687,39.0264,38.3053,38.4514,131602.31607371,0
+WCN.US,D,20150325,000000,38.5022,38.5609,37.7432,37.78,107695.82533813,0
+WCN.US,D,20150326,000000,37.9093,38.1531,37.3563,37.8676,125226.58166474,0
+WCN.US,D,20150327,000000,37.8556,38.1809,37.7024,37.8556,83555.095227371,0
+WCN.US,D,20150330,000000,37.8288,38.0147,37.5742,37.7283,149160.21601892,0
+WCN.US,D,20150331,000000,37.6388,38.1411,37.5125,37.9373,89076.308310627,0
+WCN.US,D,20150401,000000,38.0257,38.2576,37.793,37.8954,98281.010967273,0
+WCN.US,D,20150402,000000,37.989,39.3964,37.989,39.1477,196176.98467837,0
+WCN.US,D,20150406,000000,39.3317,39.5486,39.1219,39.4342,109045.96903273,0
+WCN.US,D,20150407,000000,39.5108,39.6113,39.1477,39.3825,91007.526506719,0
+WCN.US,D,20150408,000000,39.5745,39.69,39.0831,39.3179,98591.654602146,0
+WCN.US,D,20150409,000000,39.3437,39.5745,38.9309,38.9687,114981.37362915,0
+WCN.US,D,20150410,000000,38.9826,39.5238,38.7996,38.919,107265.54871765,0
+WCN.US,D,20150413,000000,38.919,39.0583,38.6326,38.736,121593.3580517,0
+WCN.US,D,20150414,000000,38.9051,38.9826,38.348,38.4415,121977.38998866,0
+WCN.US,D,20150415,000000,38.5032,38.8116,38.334,38.5649,201664.0169086,0
+WCN.US,D,20150416,000000,38.5171,38.8911,38.2196,38.348,206032.12886176,0
+WCN.US,D,20150417,000000,38.2436,38.6573,37.9502,38.348,137625.1834411,0
+WCN.US,D,20150420,000000,38.0784,38.0784,36.0233,36.5784,457443.36139525,0
+WCN.US,D,20150421,000000,36.9176,37.5483,36.5029,37.0837,366896.27108522,0
+WCN.US,D,20150422,000000,37.1365,37.3533,36.7962,37.1096,162653.61041138,0
+WCN.US,D,20150423,000000,36.9563,37.4866,36.8909,37.223,108351.2934609,0
+WCN.US,D,20150424,000000,37.3006,37.5742,36.7336,36.8779,141642.43899113,0
+WCN.US,D,20150427,000000,37.043,37.0698,36.5656,36.6968,154506.5035602,0
+WCN.US,D,20150428,000000,36.7605,37.0957,36.659,36.8361,212130.39516967,0
+WCN.US,D,20150429,000000,36.6968,36.9426,36.2183,36.3208,246903.3812106,0
+WCN.US,D,20150430,000000,36.281,37.4329,35.6236,37.3265,299104.58101906,0
+WCN.US,D,20150501,000000,37.2747,37.3126,36.8499,37.032,201209.61262717,0
+WCN.US,D,20150504,000000,37.1732,37.8556,36.9316,37.405,120663.43778549,0
+WCN.US,D,20150505,000000,37.3533,37.5125,36.659,36.7962,99595.968489651,0
+WCN.US,D,20150506,000000,36.9176,36.9933,36.4512,36.8909,81514.297237747,0
+WCN.US,D,20150507,000000,36.7704,36.8909,36.2055,36.7087,124369.04438143,0
+WCN.US,D,20150508,000000,37.0062,37.1096,36.3477,36.645,109665.24566406,0
+WCN.US,D,20150511,000000,36.5784,36.8102,36.0483,36.3337,149781.50328866,0
+WCN.US,D,20150512,000000,36.1925,36.9563,36.1656,36.7834,100974.26112205,0
+WCN.US,D,20150513,000000,36.9316,36.9316,36.3875,36.6848,107265.54871765,0
+WCN.US,D,20150514,000000,36.7087,37.02,36.6848,36.6848,50648.986953306,0
+WCN.US,D,20150515,000000,36.659,37.032,36.6321,36.7465,100286.62278466,0
+WCN.US,D,20150518,000000,36.7207,36.8639,36.4004,36.7087,108994.69775318,0
+WCN.US,D,20150519,000000,36.5158,36.9426,36.3337,36.8499,115052.75129284,0
+WCN.US,D,20150520,000000,36.9176,36.9176,36.6053,36.6848,58549.790598848,0
+WCN.US,D,20150521,000000,36.7087,37.1613,36.6193,36.7207,77596.568289194,0
+WCN.US,D,20150522,000000,36.6053,36.645,36.281,36.5923,62732.923817973,0
+WCN.US,D,20150526,000000,36.3337,36.4004,35.5599,36.1288,81009.626995978,0
+WCN.US,D,20150527,000000,36.1159,36.463,35.9597,36.2055,111987.53303157,0
+WCN.US,D,20150528,000000,36.2055,36.2055,35.7409,36.0115,138836.5930852,0
+WCN.US,D,20150529,000000,35.896,36.1925,35.6872,36.0612,130343.6564269,0
+WCN.US,D,20150601,000000,36.1556,36.2055,35.714,36.0115,147883.4606264,0
+WCN.US,D,20150602,000000,36.0612,36.0612,34.6935,34.8506,272342.98373642,0
+WCN.US,D,20150603,000000,35.1312,35.7548,35.0923,35.5211,358349.04718976,0
+WCN.US,D,20150604,000000,35.3281,35.6872,35.0795,35.1172,236680.29019756,0
+WCN.US,D,20150605,000000,35.1042,35.4683,34.967,35.3778,126784.82643515,0
+WCN.US,D,20150608,000000,35.2644,35.5211,34.9928,35.2506,155434.413188,0
+WCN.US,D,20150609,000000,35.342,35.7916,35.1569,35.5738,103993.2346998,0
+WCN.US,D,20150610,000000,35.907,36.0363,35.6345,35.896,101053.68133938,0
+WCN.US,D,20150611,000000,35.9597,36.1159,35.4555,35.9846,117503.7195188,0
+WCN.US,D,20150612,000000,35.7916,36.3337,35.6623,36.0115,98203.601388357,0
+WCN.US,D,20150615,000000,35.8433,35.9349,35.5211,35.7001,97972.377970813,0
+WCN.US,D,20150616,000000,35.6236,35.8702,35.4683,35.7409,104168.16024177,0
+WCN.US,D,20150617,000000,35.7678,36.4512,35.6753,36.0115,131504.80011066,0
+WCN.US,D,20150618,000000,36.2681,36.4769,36.1029,36.1925,107187.13381952,0
+WCN.US,D,20150619,000000,36.0612,36.4133,35.8702,35.907,104477.79855744,0
+WCN.US,D,20150622,000000,36.0233,36.3337,35.8035,35.9488,116789.94288202,0
+WCN.US,D,20150623,000000,35.9209,36.3477,35.8702,36.2939,99902.590847698,0
+WCN.US,D,20150624,000000,36.1656,36.1656,35.8562,36.1029,100838.54302915,0
+WCN.US,D,20150625,000000,36.1925,36.2939,35.7409,35.9209,98822.87801969,0
+WCN.US,D,20150626,000000,36.0233,36.1666,35.907,36.0373,54130.407366147,0
+WCN.US,D,20150629,000000,35.6991,35.6991,34.7919,34.962,124358.99118936,0
+WCN.US,D,20150630,000000,34.9481,35.0148,34.5562,34.8685,90923.079693355,0
+WCN.US,D,20150701,000000,34.8815,35.1122,34.7919,34.9889,47665.199547788,0
+WCN.US,D,20150702,000000,34.8198,35.1262,34.4408,34.7382,211061.74085294,0
+WCN.US,D,20150706,000000,34.2608,34.6179,34.2339,34.4288,86475.547522866,0
+WCN.US,D,20150707,000000,34.2996,34.3791,33.9604,34.2856,74768.605360717,0
+WCN.US,D,20150708,000000,34.1523,34.2996,33.5068,33.5684,128978.43294419,0
+WCN.US,D,20150709,000000,33.8579,33.8709,32.9746,33.2064,206213.08631897,0
+WCN.US,D,20150710,000000,33.3357,33.3635,32.8572,33.1815,401100.24645514,0
+WCN.US,D,20150713,000000,33.1537,33.6738,32.8841,33.3635,423588.23179005,0
+WCN.US,D,20150714,000000,33.4024,33.6072,33.2849,33.2988,207532.06511818,0
+WCN.US,D,20150715,000000,33.2332,33.3775,32.9219,32.9865,155048.37061263,0
+WCN.US,D,20150716,000000,33.0621,33.5177,33.0005,33.0621,139143.21544325,0
+WCN.US,D,20150717,000000,33.1268,33.2581,32.9746,33.1148,129905.33725277,0
+WCN.US,D,20150720,000000,32.8841,33.0621,32.4922,32.6741,285374.93661302,0
+WCN.US,D,20150721,000000,32.7268,32.9746,32.6484,32.8572,136527.37486739,0
+WCN.US,D,20150722,000000,32.5569,32.6086,32.155,32.1679,123051.07090142,0
+WCN.US,D,20150723,000000,32.2844,32.2981,31.9083,32.0764,96017.03211376,0
+WCN.US,D,20150724,000000,31.8168,32.2077,31.6357,31.8964,156854.92922708,0
+WCN.US,D,20150727,000000,31.7143,31.8575,31.6497,31.8038,136909.39616593,0
+WCN.US,D,20150728,000000,31.9351,32.6354,31.8168,32.5439,140296.31657335,0
+WCN.US,D,20150729,000000,32.6086,33.4024,32.4155,33.2849,177568.52616215,0
+WCN.US,D,20150730,000000,33.4551,35.5846,33.2332,35.1909,371690.63838201,0
+WCN.US,D,20150731,000000,35.4146,35.9846,35.2724,35.338,257725.64247084,0
+WCN.US,D,20150803,000000,35.2466,35.2466,34.5085,35.0515,179204.18051147,0
+WCN.US,D,20150804,000000,35.1519,35.4146,34.8815,35.0515,221612.56592737,0
+WCN.US,D,20150805,000000,35.2993,35.8433,35.2993,35.7678,132979.60338691,0
+WCN.US,D,20150806,000000,35.8305,36.1298,35.6106,35.9736,188770.79808253,0
+WCN.US,D,20150807,000000,35.8702,35.9736,35.1909,35.3618,129131.24146361,0
+WCN.US,D,20150810,000000,35.4922,36.2592,35.4395,36.1935,164323.44561374,0
+WCN.US,D,20150811,000000,35.907,36.2203,35.6106,36.1298,199152.72953023,0
+WCN.US,D,20150812,000000,36.0115,36.1556,35.5459,35.907,138993.42288145,0
+WCN.US,D,20150813,000000,35.7787,36.0233,35.4285,35.5846,194739.37821278,0
+WCN.US,D,20150814,000000,35.6236,36.1169,35.5986,35.9846,182726.81901178,0
+WCN.US,D,20150817,000000,35.8832,36.1169,35.6236,35.9349,185419.06384737,0
+WCN.US,D,20150818,000000,35.8433,35.9736,35.6613,35.8025,60063.801324155,0
+WCN.US,D,20150819,000000,35.5719,35.6335,35.1122,35.1659,111959.38409379,0
+WCN.US,D,20150820,000000,35.0992,35.3748,34.8198,35.1392,79544.876911801,0
+WCN.US,D,20150821,000000,34.8685,34.9481,34.4159,34.5442,365451.62738516,0
+WCN.US,D,20150824,000000,33.2711,34.8815,33.0492,34.0995,659171.71873309,0
+WCN.US,D,20150825,000000,34.8436,34.9352,34.1652,34.2061,229238.91742948,0
+WCN.US,D,20150826,000000,34.9889,35.0755,34.1385,34.7005,220766.08715532,0
+WCN.US,D,20150827,000000,34.962,35.6862,34.8954,35.352,138066.51857286,0
+WCN.US,D,20150828,000000,35.2186,35.6862,35.1659,35.5062,79312.64817505,0
+WCN.US,D,20150831,000000,35.352,35.907,34.8815,35.8025,137372.84832023,0
+WCN.US,D,20150901,000000,35.4017,35.5846,34.8327,34.9222,124437.40608748,0
+WCN.US,D,20150902,000000,35.1659,35.2993,34.8059,35.0008,124283.59224885,0
+WCN.US,D,20150903,000000,35.0515,35.4395,35.0148,35.2724,100486.68130681,0
+WCN.US,D,20150904,000000,34.9481,35.0992,34.7919,34.9352,68760.817781411,0
+WCN.US,D,20150908,000000,35.338,35.4922,35.0992,35.1789,78386.749185669,0
+WCN.US,D,20150909,000000,35.2993,35.5182,34.8327,35.0406,179260.47838705,0
+WCN.US,D,20150910,000000,34.962,35.2466,34.9352,35.0755,66396.307007227,0
+WCN.US,D,20150911,000000,34.975,34.975,34.6179,34.9093,189656.48430365,0
+WCN.US,D,20150914,000000,34.8954,35.0148,34.4159,34.962,107265.54871765,0
+WCN.US,D,20150915,000000,35.0008,35.4922,34.7919,35.352,77311.057634489,0
+WCN.US,D,20150916,000000,35.352,35.8305,35.3121,35.5182,116352.6290271,0
+WCN.US,D,20150917,000000,35.5062,35.9488,35.4017,35.6613,89132.606186202,0
+WCN.US,D,20150918,000000,35.6335,35.8165,35.2724,35.3748,118581.42170839,0
+WCN.US,D,20150921,000000,35.4922,35.9985,35.352,35.5459,68454.195423364,0
+WCN.US,D,20150922,000000,35.2466,35.4922,34.975,35.338,78003.722567912,0
+WCN.US,D,20150923,000000,35.3241,35.4017,34.8815,35.0277,91104.037150563,0
+WCN.US,D,20150924,000000,34.8198,34.8327,34.2061,34.7382,136521.34295214,0
+WCN.US,D,20150925,000000,34.8954,35.1519,34.3791,34.4408,102724.52186093,0
+WCN.US,D,20150928,000000,34.3911,34.404,34.037,34.0478,54015.800976582,0
+WCN.US,D,20150929,000000,34.0478,34.1385,33.5515,33.7892,82985.079237165,0
+WCN.US,D,20150930,000000,33.9703,34.5194,33.9196,34.4816,115321.17152103,0
+WCN.US,D,20151001,000000,34.6199,34.7282,34.2051,34.5562,90264.595612959,0
+WCN.US,D,20151002,000000,34.3662,34.6875,34.2329,34.6875,80687.924849831,0
+WCN.US,D,20151005,000000,34.8854,35.4455,34.8854,35.4205,59144.93956922,0
+WCN.US,D,20151006,000000,35.3798,35.3798,34.8984,34.965,93101.606414298,0
+WCN.US,D,20151007,000000,35.1431,35.4067,35.0436,35.2087,47581.758053631,0
+WCN.US,D,20151008,000000,35.1162,35.7061,35.1162,35.4067,65513.636743734,0
+WCN.US,D,20151009,000000,35.4712,35.9149,35.4575,35.8373,54939.689327549,0
+WCN.US,D,20151012,000000,35.8235,36.1249,35.5499,35.9926,23491.293903215,0
+WCN.US,D,20151013,000000,35.4335,36.0185,35.3928,36.0065,93634.425593855,0
+WCN.US,D,20151014,000000,36.0572,36.1249,35.524,35.8503,67276.966632306,0
+WCN.US,D,20151015,000000,35.8632,36.0185,35.5906,36.0065,100841.55898677,0
+WCN.US,D,20151016,000000,35.9806,36.085,35.524,35.6404,47892.401688505,0
+WCN.US,D,20151019,000000,35.5768,35.7329,35.2087,35.3281,118932.27811153,0
+WCN.US,D,20151020,000000,29.13,31.4775,27.1596,30.276,2143067.1018837,0
+WCN.US,D,20151021,000000,30.073,30.1994,29.1023,29.496,916281.10053021,0
+WCN.US,D,20151022,000000,29.2971,30.7345,29.0396,30.3545,564035.34624441,0
+WCN.US,D,20151023,000000,30.3167,30.4083,29.6384,30.263,191944.59081812,0
+WCN.US,D,20151026,000000,30.1994,30.473,28.6963,28.7909,365576.2869668,0
+WCN.US,D,20151027,000000,28.7769,29.156,28.567,29.0524,326422.11982302,0
+WCN.US,D,20151028,000000,29.13,29.4156,29.0256,29.4026,180449.77100858,0
+WCN.US,D,20151029,000000,29.3509,29.536,29.1679,29.2971,303354.06530582,0
+WCN.US,D,20151030,000000,29.8721,32.2226,29.4156,31.3871,492082.63998168,0
+WCN.US,D,20151102,000000,31.3731,31.6347,30.8648,31.1393,274088.21787927,0
+WCN.US,D,20151103,000000,31.1393,31.3591,30.7345,31.2309,353777.86075684,0
+WCN.US,D,20151104,000000,31.203,31.203,30.4977,30.5376,146341.3009633,0
+WCN.US,D,20151105,000000,30.5376,30.9951,30.263,30.9704,120912.75694875,0
+WCN.US,D,20151106,000000,30.4083,31.0738,30.0591,30.4848,175165.81325811,0
+WCN.US,D,20151109,000000,30.473,31.3084,30.3167,31.0738,233831.21556574,0
+WCN.US,D,20151110,000000,31.0598,31.2817,30.6549,31.203,209874.45886981,0
+WCN.US,D,20151111,000000,31.3084,31.4637,30.8648,30.9821,181368.63276352,0
+WCN.US,D,20151112,000000,30.7216,30.7603,30.2491,30.446,159302.88149542,0
+WCN.US,D,20151113,000000,30.4202,30.6549,30.276,30.5117,111334.07554721,0
+WCN.US,D,20151116,000000,30.4202,30.852,30.2491,30.7345,120608.14522911,0
+WCN.US,D,20151117,000000,30.6968,30.7733,30.3167,30.6181,153405.67902885,0
+WCN.US,D,20151118,000000,30.7345,30.8897,30.1347,30.1854,244050.28530196,0
+WCN.US,D,20151119,000000,30.2381,30.3545,29.9637,30.0451,119226.8366391,0
+WCN.US,D,20151120,000000,30.1218,30.2381,29.7398,29.7806,190641.69712622,0
+WCN.US,D,20151123,000000,29.8203,30.0174,29.7149,29.8453,151639.33318266,0
+WCN.US,D,20151124,000000,29.8065,30.0034,29.3896,29.883,122064.85275965,0
+WCN.US,D,20151125,000000,29.9228,30.2491,29.9228,30.1098,137003.89617137,0
+WCN.US,D,20151127,000000,30.0034,30.2381,29.897,30.1854,43825.885497359,0
+WCN.US,D,20151130,000000,30.2253,31.0339,30.2253,30.825,211103.96425962,0
+WCN.US,D,20151201,000000,30.8897,30.9294,30.3287,30.5654,233399.93362606,0
+WCN.US,D,20151202,000000,30.4977,30.7982,30.3953,30.6041,87773.41461873,0
+WCN.US,D,20151203,000000,30.6321,30.6321,29.3509,29.6871,158538.83889832,0
+WCN.US,D,20151204,000000,29.7398,29.9497,29.2971,29.5747,193555.11218727,0
+WCN.US,D,20151207,000000,29.3768,29.4295,28.8565,29.3628,133017.80551675,0
+WCN.US,D,20151208,000000,29.0396,29.2564,28.9729,29.1787,159848.76982467,0
+WCN.US,D,20151209,000000,29.156,29.4026,28.96,29.0256,138687.80584261,0
+WCN.US,D,20151210,000000,28.9858,29.0883,28.7381,28.8565,85745.685778794,0
+WCN.US,D,20151211,000000,28.7242,28.749,28.0189,28.2427,110798.24041003,0
+WCN.US,D,20151214,000000,28.192,28.3582,27.6539,27.7593,137203.95469351,0
+WCN.US,D,20151215,000000,27.9165,28.58,27.8897,28.4516,154014.90246812,0
+WCN.US,D,20151216,000000,28.6844,29.0396,28.4904,28.9202,129804.80533211,0
+WCN.US,D,20151217,000000,28.8804,29.8721,28.8804,29.1787,202824.15527315,0
+WCN.US,D,20151218,000000,29.142,29.7945,29.0396,29.6384,227653.52904049,0
+WCN.US,D,20151221,000000,29.883,30.1347,29.5747,29.7945,246120.23754857,0
+WCN.US,D,20151222,000000,30.086,30.276,29.7398,30.2123,277627.9468061,0
+WCN.US,D,20151223,000000,30.459,30.825,30.3167,30.4083,337452.48215906,0
+WCN.US,D,20151224,000000,30.4321,30.5913,30.3406,30.3953,60773.556684093,0
+WCN.US,D,20151228,000000,30.2253,30.7733,30.1735,30.7216,126215.81576415,0
+WCN.US,D,20151229,000000,30.474,30.647,30.2511,30.3973,154166.70566834,0
+WCN.US,D,20151230,000000,30.277,30.4331,30.1735,30.3834,110577.07018456,0
+WCN.US,D,20151231,000000,30.3555,31.7998,30.3555,30.8937,452423.80259615,0
+WCN.US,D,20160104,000000,30.5287,30.9344,29.895,30.447,636499.75998335,0
+WCN.US,D,20160105,000000,32.2077,32.8105,32.0355,32.6254,2266984.7579411,0
+WCN.US,D,20160106,000000,32.5727,32.7578,31.8784,32.6394,575447.729879,0
+WCN.US,D,20160107,000000,32.3121,32.522,31.8665,32.3898,242872.05119169,0
+WCN.US,D,20160108,000000,32.522,33.4531,32.4703,32.8244,513288.84332805,0
+WCN.US,D,20160111,000000,33.0204,33.0204,32.0485,32.1937,377234.97380702,0
+WCN.US,D,20160112,000000,31.7601,32.4295,31.4855,32.4165,314841.84788092,0
+WCN.US,D,20160113,000000,32.2981,32.4952,31.026,31.1453,176390.2920519,0
+WCN.US,D,20160114,000000,31.1583,31.4855,30.6858,31.408,206855.48529206,0
+WCN.US,D,20160115,000000,30.9077,31.0121,30.6858,30.843,162867.74340242,0
+WCN.US,D,20160119,000000,31.9451,33.7415,31.6815,33.7018,9659091.8582912,0
+WCN.US,D,20160120,000000,33.3615,35.8533,33.0581,35.5529,4622004.3134948,0
+WCN.US,D,20160121,000000,36.1169,37.2051,35.5529,35.6822,3139674.2123492,0
+WCN.US,D,20160122,000000,35.9468,36.8242,35.8802,36.4979,2147952.9532282,0
+WCN.US,D,20160125,000000,36.2472,36.7455,36.0105,36.2472,946164.2139497,0
+WCN.US,D,20160126,000000,36.5109,36.8639,36.1816,36.8242,1644615.7647274,0
+WCN.US,D,20160127,000000,36.6948,37.0877,36.1676,36.273,1624356.5720738,0
+WCN.US,D,20160128,000000,36.7187,36.8499,36.0492,36.3258,861142.35799974,0
+WCN.US,D,20160129,000000,36.5227,36.9573,36.2412,36.9573,1273799.7540552,0
+WCN.US,D,20160201,000000,36.7326,37.0091,36.47,36.7585,565052.7292816,0
+WCN.US,D,20160202,000000,36.6282,36.6809,35.8135,36.4183,661938.35718996,0
+WCN.US,D,20160203,000000,36.6809,36.9963,36.1438,36.9573,908402.41390722,0
+WCN.US,D,20160204,000000,37.048,37.5085,36.9176,37.216,648280.09044759,0
+WCN.US,D,20160205,000000,37.048,37.1912,36.1169,36.2083,560174.92049064,0
+WCN.US,D,20160208,000000,35.9468,36.0373,35.4585,35.6693,592693.98087011,0
+WCN.US,D,20160209,000000,35.4862,36.1438,35.2903,35.6822,748173.63342242,0
+WCN.US,D,20160210,000000,35.8135,36.4183,35.7638,36.0233,382361.09644205,0
+WCN.US,D,20160211,000000,35.6822,36.1438,35.6434,36.0632,558943.40446242,0
+WCN.US,D,20160212,000000,36.2083,37.5214,36.2083,37.3205,777762.18831433,0
+WCN.US,D,20160216,000000,37.6388,38.2665,37.6388,38.1232,1229445.0706551,0
+WCN.US,D,20160217,000000,38.4405,39.107,38.3203,38.4664,634131.22793234,0
+WCN.US,D,20160218,000000,38.6206,39.2503,38.5301,39.1846,486155.27793892,0
+WCN.US,D,20160219,000000,38.9916,39.0403,38.5429,38.8444,216475.38478108,0
+WCN.US,D,20160222,000000,39.1338,39.2383,37.7949,38.3997,526800.33346625,0
+WCN.US,D,20160223,000000,38.2526,38.4127,37.8726,38.1232,396041.48020696,0
+WCN.US,D,20160224,000000,39.094,39.1846,38.1491,38.714,1714818.2102512,0
+WCN.US,D,20160225,000000,39.094,39.9236,38.8583,39.1587,922392.43598781,0
+WCN.US,D,20160226,000000,39.29,40.3136,39.29,39.3179,1064840.1356635,0
+WCN.US,D,20160229,000000,39.4114,39.7506,38.7787,39.2253,2342477.1931308,0
+WCN.US,D,20160301,000000,39.4233,40.1564,39.4233,39.9605,1147842.3053272,0
+WCN.US,D,20160302,000000,39.7894,40.1017,39.4114,39.8162,933956.62282261,0
+WCN.US,D,20160303,000000,39.7227,40.0738,39.1199,40.037,573026.92122922,0
+WCN.US,D,20160304,000000,40.0738,40.2618,39.8034,39.8958,628704.51485451,0
+WCN.US,D,20160307,000000,39.7634,40.1424,39.5646,40.0877,302384.93759056,0
+WCN.US,D,20160308,000000,39.8301,40.3941,39.8162,40.0877,720813.87121178,0
+WCN.US,D,20160309,000000,40.1823,40.6398,40.1823,40.4071,829523.05831027,0
+WCN.US,D,20160310,000000,40.4478,40.8378,40.2241,40.5623,366211.64870543,0
+WCN.US,D,20160311,000000,40.8378,40.971,40.5871,40.6537,862035.0814553,0
+WCN.US,D,20160314,000000,40.4071,40.4877,40.026,40.2618,561232.5162961,0
+WCN.US,D,20160315,000000,40.1017,40.6935,39.9873,40.5623,483549.49055512,0
+WCN.US,D,20160316,000000,40.4996,40.8915,40.3533,40.8378,558441.75017826,0
+WCN.US,D,20160317,000000,40.9313,41.5858,40.8258,41.349,408601.93837561,0
+WCN.US,D,20160318,000000,41.4564,41.4564,41.0217,41.1262,407854.98620502,0
+WCN.US,D,20160321,000000,40.9442,41.1671,40.8129,40.8129,339946.67911091,0
+WCN.US,D,20160322,000000,40.7483,40.997,40.5871,40.9054,521944.64169783,0
+WCN.US,D,20160323,000000,40.8517,40.9442,40.4618,40.4737,310200.28910354,0
+WCN.US,D,20160324,000000,40.3275,40.5483,40.1147,40.4618,506307.90675665,0
+WCN.US,D,20160328,000000,40.4618,40.4877,39.9873,40.1424,325097.10910858,0
+WCN.US,D,20160329,000000,40.2241,41.1431,40.1961,41.0924,410587.44380887,0
+WCN.US,D,20160330,000000,41.2366,41.3152,40.4627,40.5503,338268.8013549,0
+WCN.US,D,20160331,000000,40.601,41.0397,40.5633,40.8815,387398.75098687,0
+WCN.US,D,20160401,000000,40.6567,40.989,40.615,40.9611,358055.4939814,0
+WCN.US,D,20160404,000000,41.0138,41.0138,40.7373,40.8547,708977.24287197,0
+WCN.US,D,20160405,000000,38.719,39.5894,37.048,39.4969,6048948.3635852,0
+WCN.US,D,20160406,000000,39.5894,40.1424,39.3676,39.8281,735214.0635287,0
+WCN.US,D,20160407,000000,39.7217,40.2748,39.5656,40.2748,346889.41355245,0
+WCN.US,D,20160408,000000,40.6965,40.7651,40.1564,40.1961,443103.48823073,0
+WCN.US,D,20160411,000000,40.2618,40.5633,40.037,40.1147,424725.24781284,0
+WCN.US,D,20160412,000000,40.1147,40.3553,39.9723,40.1147,495290.61357029,0
+WCN.US,D,20160413,000000,40.2618,40.8547,40.1823,40.7651,455876.06875199,0
+WCN.US,D,20160414,000000,40.7104,40.8278,40.429,40.5384,256722.33390254,0
+WCN.US,D,20160415,000000,39.8421,40.6428,39.7754,40.422,269696.98358435,0
+WCN.US,D,20160418,000000,40.3146,40.6288,40.1286,40.5881,323026.15154276,0
+WCN.US,D,20160419,000000,40.7373,40.8955,40.5006,40.601,1229429.9908671,0
+WCN.US,D,20160420,000000,40.601,41.0138,40.436,40.7244,700920.61474938,0
+WCN.US,D,20160421,000000,40.7244,40.9213,40.3146,40.5006,551675.9519171,0
+WCN.US,D,20160422,000000,40.5264,40.9074,40.4887,40.8547,396255.613198,0
+WCN.US,D,20160425,000000,40.9074,40.9074,40.5135,40.601,690044.06625197,0
+WCN.US,D,20160426,000000,40.6567,40.9482,40.5006,40.8408,735700.63802476,0
+WCN.US,D,20160427,000000,40.8408,41.0646,40.5503,40.9074,921488.65402098,0
+WCN.US,D,20160428,000000,40.422,42.2502,40.408,42.2115,1382899.0050058,0
+WCN.US,D,20160429,000000,42.1588,42.5288,41.6972,42.4353,395663.48018524,0
+WCN.US,D,20160502,000000,42.5428,42.8321,42.2632,42.8321,227360.98115134,0
+WCN.US,D,20160503,000000,42.5685,42.8381,42.4621,42.7904,457502.67522846,0
+WCN.US,D,20160504,000000,42.5148,42.9485,42.4353,42.7257,333080.34892907,0
+WCN.US,D,20160505,000000,42.8968,43.3584,42.871,42.9098,342315.21116192,0
+WCN.US,D,20160506,000000,42.7904,43.3445,42.7656,43.3056,304706.21963886,0
+WCN.US,D,20160509,000000,43.2808,43.9224,43.1216,43.7314,441698.05197975,0
+WCN.US,D,20160510,000000,43.9751,44.0826,43.7672,44.0556,215551.49643011,0
+WCN.US,D,20160511,000000,44.0826,44.2565,43.8875,44.0139,218707.19341997,0
+WCN.US,D,20160512,000000,44.182,44.6296,44.0069,44.182,278669.45750425,0
+WCN.US,D,20160513,000000,44.0904,44.2098,43.8129,44.2098,179991.34545032,0
+WCN.US,D,20160516,000000,44.2495,44.551,44.0626,44.1014,121647.64528886,0
+WCN.US,D,20160517,000000,44.0209,44.1014,43.6538,43.7991,554613.49463911,0
+WCN.US,D,20160518,000000,43.7721,43.8528,43.1912,43.3484,732071.43568853,0
+WCN.US,D,20160519,000000,43.1912,44.0487,42.8878,43.9283,435224.80160773,0
+WCN.US,D,20160520,000000,44.1144,45.2513,44.0626,44.6296,353449.12137624,0
+WCN.US,D,20160523,000000,44.6296,44.6296,43.7851,44.1283,103884.66022547,0
+WCN.US,D,20160524,000000,44.4197,44.5231,44.1681,44.4844,314957.45958969,0
+WCN.US,D,20160525,000000,44.5103,44.5371,42.9933,42.9933,885914.4285723,0
+WCN.US,D,20160526,000000,43.1794,43.3215,42.3467,42.5178,746361.04289271,0
+WCN.US,D,20160527,000000,42.5178,43.6538,42.3607,43.2848,642976.02631297,0
+WCN.US,D,20160531,000000,42.9525,43.2181,41.6196,41.7519,2853843.8661356,0
+WCN.US,D,20160601,000000,41.6545,42.8054,41.6545,42.7227,5646942.3245248,0
+WCN.US,D,20160602,000000,42.7297,44.2268,42.7297,43.9929,5847687.4796785,0
+WCN.US,D,20160603,000000,44.2835,45.507,43.9542,44.741,5705023.6363733,0
+WCN.US,D,20160606,000000,44.7479,46.1605,44.7479,46.1058,11253925.221222,0
+WCN.US,D,20160607,000000,46.0689,46.7862,45.9048,46.5285,2862916.8719762,0
+WCN.US,D,20160608,000000,46.6777,47.206,46.5484,46.8876,3556219.1777771,0
+WCN.US,D,20160609,000000,46.4957,46.7353,45.8461,46.2908,2292949.1370929,0
+WCN.US,D,20160610,000000,46.426,46.9801,45.9118,46.7413,1694326.7888608,0
+WCN.US,D,20160613,000000,46.1993,46.3882,45.6532,45.9943,2421102.2029684,0
+WCN.US,D,20160614,000000,45.6989,46.8817,45.6731,46.3614,2418038.9953455,0
+WCN.US,D,20160615,000000,46.3106,46.5484,46.1236,46.2579,2269572.4495793,0
+WCN.US,D,20160616,000000,45.9188,46.24,45.5587,46.0689,1616159.1992622,0
+WCN.US,D,20160617,000000,45.9317,46.0998,44.8365,45.1518,2908948.4278131,0
+WCN.US,D,20160620,000000,45.501,45.7049,45.0146,45.1836,1916636.0409985,0
+WCN.US,D,20160621,000000,45.1836,45.3578,44.6058,44.7977,2220142.9148237,0
+WCN.US,D,20160622,000000,44.9818,44.9818,44.4963,44.7082,1577885.6917436,0
+WCN.US,D,20160623,000000,44.9369,45.2872,44.7082,44.7479,1757127.0690657,0
+WCN.US,D,20160624,000000,43.7254,45.0484,43.7254,44.0914,3023255.2322544,0
+WCN.US,D,20160627,000000,43.9741,44.3949,43.4091,44.1741,1617748.6089281,0
+WCN.US,D,20160628,000000,44.4893,45.3069,44.4893,45.1836,1850708.2127415,0
+WCN.US,D,20160629,000000,45.5328,46.251,45.4154,45.9048,2489453.8558327,0
+WCN.US,D,20160630,000000,45.8461,46.0132,45.3966,45.8213,1880085.6506,0
+WCN.US,D,20160701,000000,45.9495,46.1117,45.3518,45.7317,972615.16759747,0
+WCN.US,D,20160705,000000,45.9118,46.5593,45.8988,46.3435,1682492.1711595,0
+WCN.US,D,20160706,000000,46.238,46.4708,45.9048,46.419,1022048.7236298,0
+WCN.US,D,20160707,000000,46.5225,46.9672,46.1923,46.3555,932634.62806578,0
+WCN.US,D,20160708,000000,46.439,46.8567,46.2311,46.5892,829468.77107311,0
+WCN.US,D,20160711,000000,46.5832,46.9005,46.5484,46.609,670799.24067791,0
+WCN.US,D,20160712,000000,46.7911,46.8945,46.2062,46.2192,986460.42371229,0
+WCN.US,D,20160713,000000,46.2192,46.8817,46.0759,46.5415,1219220.9743229,0
+WCN.US,D,20160714,000000,46.9005,47.2845,46.5026,46.7353,1288275.3453127,0
+WCN.US,D,20160715,000000,46.8757,46.8757,46.4132,46.5593,1360215.9877449,0
+WCN.US,D,20160718,000000,46.7732,46.9742,46.3375,46.4579,658789.69743454,0
+WCN.US,D,20160719,000000,46.2062,46.6906,46.1793,46.6906,753756.17097728,0
+WCN.US,D,20160720,000000,46.623,47.2307,46.5703,47.187,1026770.7079438,0
+WCN.US,D,20160721,000000,47.175,47.2109,46.6777,47.187,970063.66745084,0
+WCN.US,D,20160722,000000,47.0129,47.175,46.6529,47.0796,836896.06937228,0
+WCN.US,D,20160725,000000,46.8428,47.0866,46.7096,47.0616,1074864.1734737,0
+WCN.US,D,20160726,000000,47.0129,47.3979,47.0129,47.3402,1324124.0229048,0
+WCN.US,D,20160727,000000,47.5829,47.6416,46.426,46.9989,932579.33550941,0
+WCN.US,D,20160728,000000,46.8757,47.3402,46.8757,47.2577,824727.68569425,0
+WCN.US,D,20160729,000000,47.2477,47.5083,46.9702,47.4586,1403119.9955298,0
+WCN.US,D,20160801,000000,47.6575,47.6575,47.1273,47.2805,564858.7026747,0
+WCN.US,D,20160802,000000,47.3372,47.4416,46.6727,46.827,814274.37658287,0
+WCN.US,D,20160803,000000,46.6856,46.7116,46.239,46.4469,1083325.9452365,0
+WCN.US,D,20160804,000000,46.8906,48.7806,46.8906,48.3309,3951649.4239064,0
+WCN.US,D,20160805,000000,48.509,49.6449,48.2374,49.4201,2261299.6778272,0
+WCN.US,D,20160808,000000,49.4201,49.439,48.9794,49.1556,1310347.128496,0
+WCN.US,D,20160809,000000,49.2311,49.9454,48.9556,49.7583,1297978.6862958,0
+WCN.US,D,20160810,000000,50.0149,50.4427,49.5594,50.3651,930442.02687595,0
+WCN.US,D,20160811,000000,50.6844,50.7898,50.1273,50.3651,822966.36644409,0
+WCN.US,D,20160812,000000,50.185,50.5422,49.83,49.9583,608162.82750378,0
+WCN.US,D,20160815,000000,49.9691,50.2994,49.5991,49.6897,893937.88116107,0
+WCN.US,D,20160816,000000,49.6698,50.0716,49.243,49.2749,909564.56291018,0
+WCN.US,D,20160817,000000,49.262,49.7464,49.2381,49.7195,896196.83341854,0
+WCN.US,D,20160818,000000,49.626,49.9254,49.255,49.83,784445.55040055,0
+WCN.US,D,20160819,000000,49.632,50.3721,49.632,50.0836,907745.94046524,0
+WCN.US,D,20160822,000000,49.9751,50.0975,49.6897,49.8927,827716.4996958,0
+WCN.US,D,20160823,000000,49.8787,50.0935,49.459,49.626,1234014.2464496,0
+WCN.US,D,20160824,000000,49.4261,49.4778,49.1416,49.3893,829119.92530838,0
+WCN.US,D,20160825,000000,49.4261,49.638,49.1297,49.3436,786759.79521439,0
+WCN.US,D,20160826,000000,49.4778,50.0011,48.7199,48.8343,2591395.2340317,0
+WCN.US,D,20160829,000000,48.871,49.262,48.6074,49.1227,823820.8877698,0
+WCN.US,D,20160830,000000,48.9487,49.262,48.6901,48.878,1019740.5107312,0
+WCN.US,D,20160831,000000,48.6761,48.9307,48.503,48.7019,1468280.7652319,0
+WCN.US,D,20160901,000000,48.496,49.6837,48.4703,49.5723,1401060.0964751,0
+WCN.US,D,20160902,000000,49.8857,50.7928,49.6648,50.0149,1813336.4765513,0
+WCN.US,D,20160906,000000,50.3451,50.4258,49.7941,50.1273,1461871.8552891,0
+WCN.US,D,20160907,000000,50.179,50.179,49.2381,49.4659,1015398.5370775,0
+WCN.US,D,20160908,000000,49.3893,49.83,49.3704,49.7961,921653.52637088,0
+WCN.US,D,20160909,000000,49.3505,49.6121,48.8343,48.898,1644148.2912962,0
+WCN.US,D,20160912,000000,48.8213,49.0581,48.2941,48.9924,1592385.4106619,0
+WCN.US,D,20160913,000000,48.7149,48.9487,48.0773,48.503,1229772.8047164,0
+WCN.US,D,20160914,000000,48.4573,48.8083,48.2613,48.6264,960473.92753803,0
+WCN.US,D,20160915,000000,48.6512,49.1863,48.4673,48.885,938614.2667073,0
+WCN.US,D,20160916,000000,48.8083,48.8083,48.0136,48.1031,6721077.6415736,0
+WCN.US,D,20160919,000000,47.5919,48.312,47.4316,48.0773,927945.81928569,0
+WCN.US,D,20160920,000000,48.1459,48.4643,46.7891,47.0089,2108203.637114,0
+WCN.US,D,20160921,000000,47.3681,48.0066,46.8906,47.8654,1926522.3500773,0
+WCN.US,D,20160922,000000,48.109,48.2106,47.8524,47.9997,1508545.8100991,0
+WCN.US,D,20160923,000000,47.7769,47.7888,47.197,47.3819,1023008.8034723,0
+WCN.US,D,20160926,000000,47.183,47.3879,46.82,47.3302,1181275.2008656,0
+WCN.US,D,20160927,000000,47.3879,47.555,47.0516,47.3561,985164.56725484,0
+WCN.US,D,20160928,000000,47.2934,47.9937,47.166,47.9549,1307282.915554,0
+WCN.US,D,20160929,000000,47.9052,48.14,47.5153,47.7321,925268.65423821,0
+WCN.US,D,20160930,000000,48.1987,48.1987,47.3949,47.5988,936146.20805482,0
+WCN.US,D,20161003,000000,47.8146,47.8146,46.9502,47.3621,1141379.1081473,0
+WCN.US,D,20161004,000000,47.3502,47.4119,46.1186,46.421,1871464.0330833,0
+WCN.US,D,20161005,000000,46.6549,46.9762,45.8113,45.9904,1797778.1565082,0
+WCN.US,D,20161006,000000,45.9327,46.5912,45.6919,46.3246,1856856.7450099,0
+WCN.US,D,20161007,000000,46.2003,46.239,45.7894,45.9436,1521441.0395635,0
+WCN.US,D,20161010,000000,45.9188,46.2987,45.8213,46.0889,1014959.2125842,0
+WCN.US,D,20161011,000000,45.8929,46.3962,45.8083,46.2987,1328577.5869904,0
+WCN.US,D,20161012,000000,46.2649,47.0019,46.1127,46.8587,1908132.0458289,0
+WCN.US,D,20161013,000000,46.8458,47.0149,46.4798,46.827,1435874.3006036,0
+WCN.US,D,20161014,000000,47.166,47.8783,47.166,47.2865,1442014.7903182,0
+WCN.US,D,20161017,000000,47.2477,47.8853,47.197,47.555,1136596.804681,0
+WCN.US,D,20161018,000000,47.8783,48.1917,47.2148,47.5023,849144.87858685,0
+WCN.US,D,20161019,000000,47.5083,47.6764,47.183,47.3621,890131.74264445,0
+WCN.US,D,20161020,000000,47.166,47.3819,46.9433,47.166,783010.95989257,0
+WCN.US,D,20161021,000000,46.9364,47.4316,46.808,47.3819,646241.30309637,0
+WCN.US,D,20161024,000000,47.555,47.7839,47.3252,47.7192,580768.88444011,0
+WCN.US,D,20161025,000000,47.5809,48.1031,47.5153,47.9689,1177702.2964049,0
+WCN.US,D,20161026,000000,48.0326,48.3876,47.757,47.9807,1873155.9853082,0
+WCN.US,D,20161027,000000,48.2304,49.816,46.9532,47.1533,4105167.6986864,0
+WCN.US,D,20161028,000000,47.209,48.1031,47.0458,47.9122,1219879.4584033,0
+WCN.US,D,20161031,000000,48.0374,48.1529,47.7639,47.9241,1224362.176746,0
+WCN.US,D,20161101,000000,48.1031,48.516,47.548,47.6187,1243461.2310351,0
+WCN.US,D,20161102,000000,47.6117,48.0256,47.4119,47.4516,1279103.8181898,0
+WCN.US,D,20161103,000000,47.5223,47.6396,47.2268,47.3252,685772.46494267,0
+WCN.US,D,20161104,000000,47.4119,47.6396,47.189,47.3124,654242.63866258,0
+WCN.US,D,20161107,000000,47.555,48.32,47.3621,48.3021,777183.12445127,0
+WCN.US,D,20161108,000000,48.2126,49.0024,48.1549,48.862,1260945.7426783,0
+WCN.US,D,20161109,000000,48.5447,49.2043,47.574,49.0939,1353848.2958895,0
+WCN.US,D,20161110,000000,49.0809,49.0809,48.2633,48.4603,1196272.5527913,0
+WCN.US,D,20161111,000000,48.3081,48.3081,46.9871,47.2138,1287601.7814442,0
+WCN.US,D,20161114,000000,47.2735,47.3302,46.7353,47.2268,1282845.6162772,0
+WCN.US,D,20161115,000000,47.3621,47.932,47.2158,47.4824,1125051.7189111,0
+WCN.US,D,20161116,000000,47.542,47.8604,47.3681,47.758,1645785.9562841,0
+WCN.US,D,20161117,000000,47.7957,47.9947,47.5809,47.8276,915309.96217653,0
+WCN.US,D,20161118,000000,47.7957,48.3061,47.7082,48.2573,1242017.5926543,0
+WCN.US,D,20161121,000000,48.499,49.2013,48.2514,49.1466,1360504.5143572,0
+WCN.US,D,20161122,000000,49.1336,49.7513,49.0939,49.6688,920289.30820737,0
+WCN.US,D,20161123,000000,49.4698,49.6181,49.4053,49.5027,1533854.721128,0
+WCN.US,D,20161125,000000,49.4967,49.5713,49.3873,49.5216,475475.77200603,0
+WCN.US,D,20161128,000000,49.6758,49.836,48.901,49.1983,936451.82509366,0
+WCN.US,D,20161129,000000,49.0809,49.241,48.857,49.1526,1473039.9463564,0
+WCN.US,D,20161130,000000,49.1913,49.2799,48.7865,48.8243,1689649.0385921,0
+WCN.US,D,20161201,000000,48.9527,48.9964,47.9569,48.519,1326453.3475067,0
+WCN.US,D,20161202,000000,48.492,48.7358,48.3329,48.5387,782551.52901511,0
+WCN.US,D,20161205,000000,48.5587,48.9407,48.4603,48.862,708481.62050305,0
+WCN.US,D,20161206,000000,48.9784,49.1267,48.7119,48.9527,581731.98024014,0
+WCN.US,D,20161207,000000,48.8183,49.1207,48.6234,48.9207,1459765.711551,0
+WCN.US,D,20161208,000000,48.7288,49.3754,48.7288,48.9467,1455153.3070306,0
+WCN.US,D,20161209,000000,49.6957,50.759,49.3097,50.5312,1618318.6249182,0
+WCN.US,D,20161212,000000,50.5053,50.5053,49.5713,49.816,912599.62159525,0
+WCN.US,D,20161213,000000,50.0836,50.3064,49.5713,49.6181,1140949.836846,0
+WCN.US,D,20161214,000000,49.7713,49.8528,49.0163,49.1526,1267869.3760548,0
+WCN.US,D,20161215,000000,49.241,49.4828,48.9277,49.4311,618791.06215713,0
+WCN.US,D,20161216,000000,49.438,49.822,49.266,49.5156,1234096.6826246,0
+WCN.US,D,20161219,000000,49.4053,50.0209,49.3416,49.7713,1029666.0272591,0
+WCN.US,D,20161220,000000,49.8587,49.8587,49.2093,49.6688,946366.28311025,0
+WCN.US,D,20161221,000000,49.7643,50.7401,49.6628,50.4944,896533.61535279,0
+WCN.US,D,20161222,000000,50.2747,50.4944,49.9951,50.3194,574928.98516832,0
+WCN.US,D,20161223,000000,50.211,50.6297,50.0647,50.5053,447596.25976553,0
+WCN.US,D,20161227,000000,50.6794,51.0355,50.3333,50.4805,298236.99054368,0
+WCN.US,D,20161228,000000,50.3392,50.6068,50.1145,50.179,479864.99566254,0
+WCN.US,D,20161229,000000,50.3194,50.3781,50.0716,50.3194,381924.78790633,0
+WCN.US,D,20161230,000000,50.4566,50.7123,50.0776,50.198,434218.47708182,0
+WCN.US,D,20170103,000000,50.0975,50.5431,50.0518,50.3531,605947.10397219,0
+WCN.US,D,20170104,000000,51.0982,51.8085,50.9918,51.3428,930021.80344754,0
+WCN.US,D,20170105,000000,51.5458,51.9994,51.2087,51.7885,808694.85498562,0
+WCN.US,D,20170106,000000,51.9606,52.3655,51.7885,52.1665,1010264.3718888,0
+WCN.US,D,20170109,000000,51.9188,52.2312,51.4692,51.7617,758522.38933631,0
+WCN.US,D,20170110,000000,52.3267,52.3267,51.6304,51.8661,978784.81156906,0
+WCN.US,D,20170111,000000,51.886,52.1028,51.4802,51.7188,1016846.1967351,0
+WCN.US,D,20170112,000000,51.6551,51.879,50.7212,51.0684,1197619.6805283,0
+WCN.US,D,20170113,000000,51.0922,51.7188,50.9848,51.4005,804185.99834353,0
+WCN.US,D,20170117,000000,51.4692,51.6871,51.0047,51.1111,728428.15888341,0
+WCN.US,D,20170118,000000,51.0047,51.1231,50.7162,50.8893,1125992.6976885,0
+WCN.US,D,20170119,000000,50.8824,51.143,50.6665,50.9281,473377.67082162,0
+WCN.US,D,20170120,000000,50.9918,51.1569,50.8425,50.8893,743234.50015985,0
+WCN.US,D,20170123,000000,50.8425,51.1768,50.6794,51.0733,481952.03833566,0
+WCN.US,D,20170124,000000,51.0783,51.33,50.2805,50.3392,1286766.3611834,0
+WCN.US,D,20170125,000000,50.6595,50.6734,50.0975,50.3969,1076311.8331313,0
+WCN.US,D,20170126,000000,50.587,51.2404,50.575,51.2215,591672.5765561,0
+WCN.US,D,20170127,000000,51.2344,51.5458,51.0485,51.0922,294685.19778637,0
+WCN.US,D,20170130,000000,50.9718,51.1887,50.8177,51.1698,386831.75095429,0
+WCN.US,D,20170131,000000,51.1827,51.5926,51.13,51.2901,817704.52571618,0
+WCN.US,D,20170201,000000,51.2275,51.4205,50.7281,51.0415,961325.43290611,0
+WCN.US,D,20170202,000000,51.2344,51.513,50.9341,51.4503,673732.76212309,0
+WCN.US,D,20170203,000000,51.5787,51.886,51.4573,51.4931,744431.83533504,0
+WCN.US,D,20170206,000000,51.4862,51.4862,51.137,51.2901,678458.76771384,0
+WCN.US,D,20170207,000000,51.2275,51.4802,51.1628,51.4275,580188.81525784,0
+WCN.US,D,20170208,000000,51.4205,51.4345,50.8495,51.0236,692811.71002805,0
+WCN.US,D,20170209,000000,51.1628,51.3428,51.0355,51.1887,725804.27575389,0
+WCN.US,D,20170210,000000,51.2474,51.3558,51.0236,51.1171,766136.67700793,0
+WCN.US,D,20170213,000000,51.1827,51.6493,51.1827,51.4862,680424.16676295,0
+WCN.US,D,20170214,000000,51.4802,51.8203,51.4275,51.6114,841297.35685926,0
+WCN.US,D,20170215,000000,51.9129,52.823,51.893,52.7752,1682676.1445742,0
+WCN.US,D,20170216,000000,52.6858,52.9971,52.1924,52.8678,933893.28771259,0
+WCN.US,D,20170217,000000,52.9324,53.4636,52.3327,53.398,917739.81869916,0
+WCN.US,D,20170221,000000,53.2856,53.9421,53.2339,53.8774,949098.74071409,0
+WCN.US,D,20170222,000000,55.0591,56.017,54.4514,55.3845,2822365.3111351,0
+WCN.US,D,20170223,000000,55.7882,56.01,55.1715,55.6997,1442687.3488675,0
+WCN.US,D,20170224,000000,55.655,55.8837,55.4619,55.7822,975556.73159631,0
+WCN.US,D,20170227,000000,55.8837,55.9336,55.1935,55.7295,1005230.7386209,0
+WCN.US,D,20170228,000000,55.6102,56.03,55.4162,55.8192,976929.99763268,0
+WCN.US,D,20170301,000000,55.9026,56.393,55.6729,56.2676,1782355.5545582,0
+WCN.US,D,20170302,000000,56.03,56.586,55.9971,56.2796,785416.68875424,0
+WCN.US,D,20170303,000000,56.1334,56.5223,56.01,56.1852,1255728.1359954,0
+WCN.US,D,20170306,000000,56.0618,56.3243,55.7485,55.825,858794.93765208,0
+WCN.US,D,20170307,000000,55.8956,55.9583,55.6719,55.7355,1017939.984032,0
+WCN.US,D,20170308,000000,55.64,55.6659,55.2432,55.2869,1076246.4873829,0
+WCN.US,D,20170309,000000,55.2561,55.4342,55.2561,55.2561,1359279.0302442,0
+WCN.US,D,20170310,000000,55.5366,55.8062,55.268,55.7166,805772.39205172,0
+WCN.US,D,20170313,000000,55.6918,56.0488,55.5107,55.9076,1230628.3313615,0
+WCN.US,D,20170314,000000,55.9016,55.9016,55.453,55.5366,423241.39666373,0
+WCN.US,D,20170315,000000,55.5366,56.0618,55.5366,55.9326,866266.46999635,0
+WCN.US,D,20170316,000000,56.2159,56.2519,55.4342,55.5823,550716.8773939,0
+WCN.US,D,20170317,000000,55.8828,56.2269,55.8828,56.0688,722768.21174962,0
+WCN.US,D,20170320,000000,56.1205,56.3243,55.9653,55.9902,431743.3811949,0
+WCN.US,D,20170321,000000,56.2736,56.4249,55.0701,55.3138,646491.62757885,0
+WCN.US,D,20170322,000000,55.2869,55.5236,55.1158,55.4799,785399.59832772,0
+WCN.US,D,20170323,000000,55.4402,55.7872,55.3556,55.6023,744412.73427011,0
+WCN.US,D,20170324,000000,55.7684,55.7684,55.0253,55.0512,553962.04779316,0
+WCN.US,D,20170327,000000,54.9865,55.2561,54.5459,55.0701,763626.39494877,0
+WCN.US,D,20170328,000000,54.8512,55.6848,54.8135,55.6659,674493.78876257,0
+WCN.US,D,20170329,000000,55.5176,56.1275,55.5078,56.0887,851589.81489757,0
+WCN.US,D,20170330,000000,56.0618,56.2617,56.0488,56.2359,464680.65436436,0
+WCN.US,D,20170331,000000,56.1792,56.6457,56.1474,56.4637,804037.21110093,0
+WCN.US,D,20170403,000000,56.4776,56.6895,56.1075,56.1404,627424.74350436,0
+WCN.US,D,20170404,000000,55.9703,56.3801,55.9703,56.2359,432799.97168115,0
+WCN.US,D,20170405,000000,56.2289,56.7472,55.9513,56.4826,1127000.0275337,0
+WCN.US,D,20170406,000000,56.5681,56.5681,56.0618,56.3751,531627.87629687,0
+WCN.US,D,20170407,000000,56.5223,56.6327,56.0887,56.1005,635485.39290377,0
+WCN.US,D,20170410,000000,56.2736,56.76,56.0887,56.6825,568834.74013724,0
+WCN.US,D,20170411,000000,56.7929,57.1192,56.6626,56.963,685648.81068023,0
+WCN.US,D,20170412,000000,57.1192,57.1192,56.2549,56.3185,546995.18569066,0
+WCN.US,D,20170413,000000,56.2736,56.5492,55.9961,56.0031,758149.41591061,0
+WCN.US,D,20170417,000000,56.2419,56.4706,56.0817,56.4637,347494.61571489,0
+WCN.US,D,20170418,000000,56.1902,56.7929,56.023,56.779,570880.5647229,0
+WCN.US,D,20170419,000000,56.8556,56.969,56.5492,56.7163,465866.93102828,0
+WCN.US,D,20170420,000000,56.8616,57.5539,56.6327,57.4584,1030361.7081502,0
+WCN.US,D,20170421,000000,57.2923,57.6743,57.2336,57.5926,739460.53185786,0
+WCN.US,D,20170424,000000,58.0194,58.2133,57.6803,57.9299,659895.54856192,0
+WCN.US,D,20170425,000000,57.732,57.9209,57.6056,57.7647,443946.95104516,0
+WCN.US,D,20170426,000000,57.7449,57.8632,56.779,57.2923,1060281.0130611,0
+WCN.US,D,20170427,000000,57.3102,60.0427,57.3102,59.405,1610242.8957307,0
+WCN.US,D,20170428,000000,59.5493,59.5493,58.8221,58.8997,885715.37536937,0
+WCN.US,D,20170501,000000,59.1971,59.2269,58.8997,58.9116,500813.83729197,0
+WCN.US,D,20170502,000000,59.2429,59.3533,58.8022,59.3413,920969.90931032,0
+WCN.US,D,20170503,000000,59.2628,59.2896,58.8092,59.055,374217.00554848,0
+WCN.US,D,20170504,000000,59.1584,59.2568,58.8151,59.1713,451985.48342202,0
+WCN.US,D,20170505,000000,59.3085,59.5493,59.2031,59.4607,408490.34794367,0
+WCN.US,D,20170508,000000,59.1831,59.4607,58.9166,59.3603,528079.09949718,0
+WCN.US,D,20170509,000000,59.3026,59.3344,58.7834,58.9603,430540.01410446,0
+WCN.US,D,20170510,000000,58.9873,59.223,58.6839,59.049,845792.13903247,0
+WCN.US,D,20170511,000000,58.7834,59.1175,58.465,58.8012,417572.4016571,0
+WCN.US,D,20170512,000000,59.018,59.042,58.3606,58.4272,605807.36460245,0
+WCN.US,D,20170515,000000,58.4919,59.4607,58.4521,59.4607,524014.59394445,0
+WCN.US,D,20170516,000000,59.2956,59.5314,58.7037,59.024,518396.87021735,0
+WCN.US,D,20170517,000000,58.7435,59.029,58.3536,58.4043,452445.9196187,0
+WCN.US,D,20170518,000000,58.3854,59.2091,58.0493,58.8211,514884.28490909,0
+WCN.US,D,20170519,000000,59.0052,59.2588,58.5814,58.9345,732768.12189877,0
+WCN.US,D,20170522,000000,59.1244,59.405,59.012,59.3026,354296.60546749,0
+WCN.US,D,20170523,000000,59.3732,59.6129,59.1444,59.2628,431840.89715795,0
+WCN.US,D,20170524,000000,59.5691,59.7363,59.4299,59.7233,829210.40403698,0
+WCN.US,D,20170525,000000,59.8337,60.3798,59.8337,60.1521,608610.19455077,0
+WCN.US,D,20170526,000000,60.0307,60.8791,59.9312,60.5311,507060.89084248,0
+WCN.US,D,20170530,000000,60.2048,60.7489,60.0565,60.6723,486833.86840345,0
+WCN.US,D,20170531,000000,60.7627,61.0691,60.3261,61.0184,1610941.5925794,0
+WCN.US,D,20170601,000000,61.2571,62.3275,61.102,62.2887,1002688.2863471,0
+WCN.US,D,20170602,000000,62.4946,62.4946,61.9225,62.1524,1027037.1175336,0
+WCN.US,D,20170605,000000,62.2311,62.2698,61.5575,61.7486,735156.76033393,0
+WCN.US,D,20170606,000000,61.6859,61.8718,61.4481,61.5755,1155969.3057943,0
+WCN.US,D,20170607,000000,61.7555,61.7555,61.4302,61.6093,866886.75194688,0
+WCN.US,D,20170608,000000,61.5954,61.8151,60.8791,61.2691,651863.0481003,0
+WCN.US,D,20170609,000000,61.3069,61.4938,60.8991,61.2691,663482.52749146,0
+WCN.US,D,20170612,000000,63.3659,63.3919,61.8151,62.6159,2812973.619106,0
+WCN.US,D,20170613,000000,63.0705,63.7847,62.6607,63.5131,2011227.5304771,0
+WCN.US,D,20170614,000000,63.7299,64.0245,63.3402,63.5838,2165253.4914565,0
+WCN.US,D,20170615,000000,63.2178,63.7569,63.0904,63.5071,1827027.9188275,0
+WCN.US,D,20170616,000000,63.7369,64.5068,62.7641,64.2383,4818323.0481815,0
+WCN.US,D,20170619,000000,64.2383,64.2383,63.0079,63.2088,1347049.3220946,0
+WCN.US,D,20170620,000000,62.978,63.0834,62.419,62.6786,1057531.4650307,0
+WCN.US,D,20170621,000000,62.5463,63.0934,62.5075,62.6786,847979.71362627,0
+WCN.US,D,20170622,000000,62.8438,62.9691,61.9585,62.6408,755033.93168901,0
+WCN.US,D,20170623,000000,62.6508,62.8049,62.2379,62.3812,768068.90052323,0
+WCN.US,D,20170626,000000,62.6129,62.8527,61.8619,62.0937,591012.08183729,0
+WCN.US,D,20170627,000000,62.3434,62.5274,61.6789,62.2857,493314.15600991,0
+WCN.US,D,20170628,000000,62.6129,62.9015,62.0758,62.6975,646801.26589451,0
+WCN.US,D,20170629,000000,62.5841,62.5841,61.0065,61.6889,945959.12883153,0
+WCN.US,D,20170630,000000,61.9395,62.1594,61.5068,61.9684,733146.1219205,0
+WCN.US,D,20170703,000000,61.9395,62.4488,61.5825,62.1882,208438.86304264,0
+WCN.US,D,20170705,000000,60.736,62.2081,60.736,62.037,711076.34937557,0
+WCN.US,D,20170706,000000,61.7654,62.0172,61.2761,61.7654,740600.56383827,0
+WCN.US,D,20170707,000000,62.1106,62.6607,61.7267,62.5741,688701.96511101,0
+WCN.US,D,20170710,000000,62.8238,62.9879,62.4588,62.5175,714797.03575962,0
+WCN.US,D,20170711,000000,62.5075,62.5741,61.8421,62.1594,924976.10634906,0
+WCN.US,D,20170712,000000,62.1783,62.5364,61.9098,62.1694,831536.7126813,0
+WCN.US,D,20170713,000000,62.2379,62.3712,61.7555,62.1106,548043.73362326,0
+WCN.US,D,20170714,000000,62.1494,62.3991,61.8151,62.0937,668477.95862961,0
+WCN.US,D,20170717,000000,61.9585,62.4488,61.7654,62.3045,834119.37772335,0
+WCN.US,D,20170718,000000,62.4975,62.4975,61.9098,62.1106,804464.47176379,0
+WCN.US,D,20170719,000000,62.2568,62.4488,61.9295,61.9585,762494.40552201,0
+WCN.US,D,20170720,000000,61.9783,62.1694,61.5466,61.6501,779558.69373673,0
+WCN.US,D,20170721,000000,61.4302,61.6978,61.1398,61.4968,934249.17071176,0
+WCN.US,D,20170724,000000,61.5068,61.7067,60.8633,61.4681,1135811.6503805,0
+WCN.US,D,20170725,000000,61.5168,62.4389,61.1687,62.2857,1456923.6741537,0
+WCN.US,D,20170726,000000,63.2962,64.5845,62.3434,63.4883,1307986.6389986,0
+WCN.US,D,20170727,000000,63.6525,63.7469,62.8527,63.3142,725306.64274657,0
+WCN.US,D,20170728,000000,63.2865,63.5341,62.1882,62.5841,752909.69220524,0
+WCN.US,D,20170731,000000,62.8238,62.9114,62.1404,62.5075,557448.49480203,0
+WCN.US,D,20170801,000000,62.5652,63.0079,62.046,62.9502,691570.14080777,0
+WCN.US,D,20170802,000000,62.5364,62.9611,62.4777,62.8626,509353.01863378,0
+WCN.US,D,20170803,000000,62.9879,63.2775,62.7274,62.9879,582598.56539632,0
+WCN.US,D,20170804,000000,62.8527,63.0735,62.3612,62.6318,596551.39066626,0
+WCN.US,D,20170807,000000,62.7274,63.1809,62.5741,63.1521,616405.4396796,0
+WCN.US,D,20170808,000000,63.0178,63.2675,62.4081,62.6607,539362.80227331,0
+WCN.US,D,20170809,000000,62.5165,62.5453,61.667,61.9862,693500.35368465,0
+WCN.US,D,20170810,000000,61.8698,62.0738,61.2681,61.3009,618567.88129323,0
+WCN.US,D,20170811,000000,61.2044,61.9565,61.1657,61.6869,537448.67450373,0
+WCN.US,D,20170814,000000,61.7934,62.4667,61.7057,62.2171,655124.30360687,0
+WCN.US,D,20170815,000000,62.1027,62.1027,61.7436,61.9176,481993.25642313,0
+WCN.US,D,20170816,000000,62.0152,62.2748,61.6769,61.8033,595940.15658858,0
+WCN.US,D,20170817,000000,61.7535,62.3424,61.7535,61.8401,428105.13098581,0
+WCN.US,D,20170818,000000,62.0539,62.1872,61.291,61.3109,509827.52929934,0
+WCN.US,D,20170821,000000,61.291,61.8221,61.1945,61.7634,559200.76617933,0
+WCN.US,D,20170822,000000,61.9565,62.2658,61.6769,62.1773,530731.13156449,0
+WCN.US,D,20170823,000000,61.7057,62.5354,61.6869,62.2468,773283.49124844,0
+WCN.US,D,20170824,000000,62.2369,62.5354,62.2271,62.4081,699161.30613763,0
+WCN.US,D,20170825,000000,62.5831,62.5831,62.1872,62.5354,784382.21529053,0
+WCN.US,D,20170828,000000,62.603,62.7373,62.1146,62.6129,572872.10207139,0
+WCN.US,D,20170829,000000,62.2369,63.4027,62.2369,63.3152,1029319.1921329,0
+WCN.US,D,20170830,000000,63.3352,63.545,63.1621,63.4226,635521.58439522,0
+WCN.US,D,20170831,000000,63.4226,64.3855,63.3639,64.2702,917397.00484967,0
+WCN.US,D,20170901,000000,64.5288,64.5288,63.8265,64.0662,468929.13333193,0
+WCN.US,D,20170905,000000,63.6445,64.0265,63.2775,63.6545,638927.60586755,0
+WCN.US,D,20170906,000000,63.6047,63.8166,63.2525,63.6047,472192.39947691,0
+WCN.US,D,20170907,000000,63.7867,64.1149,63.5948,63.7032,553059.27114553,0
+WCN.US,D,20170908,000000,63.6932,64.9545,63.6932,64.8203,703232.84892482,0
+WCN.US,D,20170911,000000,65.1376,65.61,64.8998,65.6,1264298.4822326,0
+WCN.US,D,20170912,000000,65.7373,66.8833,65.5225,66.8543,985737.59920266,0
+WCN.US,D,20170913,000000,66.8543,66.9966,66.1969,66.9489,955643.36874977,0
+WCN.US,D,20170914,000000,66.8156,66.8932,66.4376,66.7082,648529.40961085,0
+WCN.US,D,20170915,000000,66.8256,67.2672,66.7459,67.0653,965295.43845342,0
+WCN.US,D,20170918,000000,66.9966,67.1876,66.4286,66.4853,764970.50672815,0
+WCN.US,D,20170919,000000,66.534,67.3836,66.3989,67.2672,1088624.9827751,0
+WCN.US,D,20170920,000000,67.3936,67.9694,67.2672,67.7486,986285.49817033,0
+WCN.US,D,20170921,000000,67.9127,67.9615,67.3646,67.4602,660638.47945568,0
+WCN.US,D,20170922,000000,67.6989,68.1535,67.2573,67.3259,502165.99162501,0
+WCN.US,D,20170925,000000,66.9022,67.7386,66.9022,67.5934,919538.33475996,0
+WCN.US,D,20170926,000000,67.5934,67.8073,67.4223,67.4503,591924.91167698,0
+WCN.US,D,20170927,000000,67.5267,67.8263,67.2473,67.6422,641505.24431356,0
+WCN.US,D,20170928,000000,67.4503,67.6511,67.1489,67.479,428096.08311295,0
+WCN.US,D,20170929,000000,67.5179,67.5367,67.2174,67.4223,724073.11607993,0
+WCN.US,D,20171002,000000,67.5367,68.1137,67.4223,67.9227,595503.84805288,0
+WCN.US,D,20171003,000000,67.9417,68.1923,67.8073,68.1336,508269.28452894,0
+WCN.US,D,20171004,000000,67.7386,67.883,66.1303,67.2274,1247818.284477,0
+WCN.US,D,20171005,000000,66.8543,67.1299,66.2467,66.736,1649985.1746104,0
+WCN.US,D,20171006,000000,66.0606,66.6882,66.0416,66.3989,689847.02368746,0
+WCN.US,D,20171009,000000,66.3989,66.8156,66.3521,66.4376,423648.55094247,0
+WCN.US,D,20171010,000000,66.6296,67.3646,66.6296,67.3458,908249.6053878,0
+WCN.US,D,20171011,000000,67.4503,67.6422,67.1687,67.3259,726750.28112741,0
+WCN.US,D,20171012,000000,67.1299,67.9615,67.1299,67.6233,683511.50204676,0
+WCN.US,D,20171013,000000,67.846,67.9615,66.939,66.9677,517399.59356429,0
+WCN.US,D,20171016,000000,66.5153,67.2373,66.5153,66.9867,434754.312219,0
+WCN.US,D,20171017,000000,67.0066,67.7188,66.939,67.6322,584671.53360057,0
+WCN.US,D,20171018,000000,67.6889,68.249,67.498,67.9515,712784.38670778,0
+WCN.US,D,20171019,000000,67.6511,68.4618,67.6511,68.2111,290075.80922359,0
+WCN.US,D,20171020,000000,68.2987,68.3276,67.9694,68.0391,585985.48580373,0
+WCN.US,D,20171023,000000,68.1634,68.23,67.873,68.1436,597282.25772954,0
+WCN.US,D,20171024,000000,68.1634,68.2211,67.6233,67.7188,638445.05264833,0
+WCN.US,D,20171025,000000,67.7188,67.856,67.0752,67.3458,1249593.678196,0
+WCN.US,D,20171026,000000,68.1833,71.5077,68.1833,69.56,2008435.7590401,0
+WCN.US,D,20171027,000000,69.56,70.0265,69.2147,69.2627,781539.17257395,0
+WCN.US,D,20171030,000000,69.2914,69.4158,68.1833,68.5006,874542.25770599,0
+WCN.US,D,20171031,000000,68.4718,68.7234,68.0849,68.1047,1024647.4737791,0
+WCN.US,D,20171101,000000,68.432,68.4618,67.1687,67.3359,934477.37817168,0
+WCN.US,D,20171102,000000,67.508,67.7586,67.0166,67.2174,681986.43281019,0
+WCN.US,D,20171103,000000,67.2075,67.3736,66.8733,67.0921,968148.53436206,0
+WCN.US,D,20171106,000000,66.9489,67.1687,66.187,66.3789,687838.39591245,0
+WCN.US,D,20171107,000000,66.2068,66.8553,65.983,66.7669,884939.2689418,0
+WCN.US,D,20171108,000000,67.0175,67.0175,66.0895,66.6007,717429.96676199,0
+WCN.US,D,20171109,000000,66.3699,66.737,66.1093,66.6694,606530.18911208,0
+WCN.US,D,20171110,000000,66.5818,67.0473,66.4476,66.911,750776.40484859,0
+WCN.US,D,20171113,000000,66.9489,67.7616,66.7669,67.7416,1044473.3738547,0
+WCN.US,D,20171114,000000,67.4622,68.3226,67.4523,68.2629,1278741.9032754,0
+WCN.US,D,20171115,000000,68.1376,68.3514,67.6352,67.6829,766998.23556808,0
+WCN.US,D,20171116,000000,67.9257,68.2827,67.8293,68.0988,864591.60819797,0
+WCN.US,D,20171117,000000,67.7317,67.8103,66.9687,67.0663,937506.40494151,0
+WCN.US,D,20171120,000000,67.2194,67.5676,66.7669,66.8553,820467.14289622,0
+WCN.US,D,20171121,000000,66.7669,66.9687,66.3619,66.552,1237523.8158002,0
+WCN.US,D,20171122,000000,66.552,66.8266,66.169,66.187,629193.09998896,0
+WCN.US,D,20171124,000000,66.0696,66.542,65.8378,66.5251,312702.52860904,0
+WCN.US,D,20171127,000000,66.534,66.7469,66.0596,66.3889,1041024.1236565,0
+WCN.US,D,20171128,000000,66.8355,67.1509,66.552,66.921,592226.50743899,0
+WCN.US,D,20171129,000000,66.921,67.3279,66.5818,66.7271,822617.52067937,0
+WCN.US,D,20171130,000000,66.737,67.112,66.4186,66.4665,1393796.6652066,0
+WCN.US,D,20171201,000000,66.7271,67.122,65.8766,66.542,905019.51477664,0
+WCN.US,D,20171204,000000,66.7867,67.0374,66.3789,66.7569,898853.89208188,0
+WCN.US,D,20171205,000000,67.1707,67.1707,65.8865,65.9362,715700.81772645,0
+WCN.US,D,20171206,000000,65.79,66.4665,65.7263,65.983,820669.21205676,0
+WCN.US,D,20171207,000000,65.983,66.3432,65.7811,66.0696,834624.04796512,0
+WCN.US,D,20171208,000000,66.2565,66.4753,66.159,66.3052,777804.41172101,0
+WCN.US,D,20171211,000000,66.4088,66.7867,66.2954,66.4665,656657.4153971,0
+WCN.US,D,20171212,000000,66.6793,67.1509,66.4953,66.6992,681908.01791206,0
+WCN.US,D,20171213,000000,67.0175,67.9057,66.8504,67.6352,1145810.5552104,0
+WCN.US,D,20171214,000000,67.6919,67.9347,66.9687,67.1409,716540.25926404,0
+WCN.US,D,20171215,000000,67.1319,68.6787,67.1319,67.9824,1072273.465878,0
+WCN.US,D,20171218,000000,67.5676,68.8428,67.5676,68.5434,1275691.7648022,0
+WCN.US,D,20171219,000000,68.5434,68.6399,67.4044,67.9057,775527.36371781,0
+WCN.US,D,20171220,000000,68.2053,68.5633,67.8392,68.1176,745759.8620071,0
+WCN.US,D,20171221,000000,68.4847,68.7086,68.1574,68.5235,930881.35136928,0
+WCN.US,D,20171222,000000,68.3414,69.0547,68.243,68.8906,588247.45401884,0
+WCN.US,D,20171226,000000,68.7086,68.8807,68.5036,68.63,511269.15704176,0
+WCN.US,D,20171227,000000,68.9671,69.0268,68.2629,68.5822,735868.52633228,0
+WCN.US,D,20171228,000000,68.5723,68.6488,67.5964,68.4171,974421.72621193,0
+WCN.US,D,20171229,000000,68.4847,69.1133,68.4747,68.5036,512154.84326288,0
+WCN.US,D,20180102,000000,68.2729,69.171,67.5676,67.6164,910972.00979957,0
+WCN.US,D,20180103,000000,67.8193,68.1574,66.7042,66.9032,1541715.3120053,0
+WCN.US,D,20180104,000000,67.0175,68.1376,67.0175,67.8293,578405.37898513,0
+WCN.US,D,20180105,000000,68.0023,68.0222,66.911,67.3179,814643.32873173,0
+WCN.US,D,20180108,000000,67.4243,67.9347,66.931,67.8392,594247.19904449,0
+WCN.US,D,20180109,000000,67.7616,68.2729,67.7416,67.8103,986963.08331565,0
+WCN.US,D,20180110,000000,67.5387,67.859,66.9589,67.5964,741109.25535686,0
+WCN.US,D,20180111,000000,67.2692,68.4947,67.2692,68.4747,1081331.3919305,0
+WCN.US,D,20180112,000000,68.5633,68.7184,68.1276,68.4747,695489.88039473,0
+WCN.US,D,20180116,000000,68.62,69.8196,68.62,69.1133,832013.23398529,0
+WCN.US,D,20180117,000000,69.4883,69.6445,68.9084,69.3451,597201.83219301,0
+WCN.US,D,20180118,000000,69.3064,69.576,68.7086,68.9374,749302.60689156,0
+WCN.US,D,20180119,000000,69.2397,69.7958,68.9473,69.5272,930438.00559913,0
+WCN.US,D,20180122,000000,69.6147,70.0783,69.2637,70.0384,995942.59447,0
+WCN.US,D,20180123,000000,69.8654,69.8654,68.7374,69.752,822251.58448813,0
+WCN.US,D,20180124,000000,69.7908,70.0584,69.4785,69.8475,733599.52088273,0
+WCN.US,D,20180125,000000,69.9141,70.5707,69.6794,69.9807,737065.86150747,0
+WCN.US,D,20180126,000000,70.2534,70.7248,69.9608,70.7048,637686.03664725,0
+WCN.US,D,20180129,000000,70.494,70.5407,70.0295,70.0384,555205.62765186,0
+WCN.US,D,20180130,000000,69.7331,70.0683,69.0547,69.4973,492756.20385018,0
+WCN.US,D,20180131,000000,69.7421,69.8942,69.3451,69.3551,733582.43045622,0
+WCN.US,D,20180201,000000,69.0845,69.3164,68.7761,69.191,566625.0485209,0
+WCN.US,D,20180202,000000,67.5964,68.6011,67.5964,67.8958,629494.69575097,0
+WCN.US,D,20180205,000000,67.5,67.5865,64.5457,65.1346,1112378.6649913,0
+WCN.US,D,20180206,000000,63.8315,65.8865,62.8268,65.79,1959968.3147653,0
+WCN.US,D,20180207,000000,65.598,66.3521,65.3563,65.414,1430964.321598,0
+WCN.US,D,20180208,000000,65.2609,65.7811,63.348,63.348,1028018.3090793,0
+WCN.US,D,20180209,000000,64.1588,64.6899,62.9909,64.4681,1606927.352987,0
+WCN.US,D,20180212,000000,64.8271,65.8965,64.5059,65.5205,1316106.6022313,0
+WCN.US,D,20180213,000000,65.0769,66.2565,64.9705,66.1393,863030.34746994,0
+WCN.US,D,20180214,000000,65.6966,67.1607,65.3076,66.9976,1143380.6986878,0
+WCN.US,D,20180215,000000,68.5633,68.5633,66.1491,66.6306,2298375.8501708,0
+WCN.US,D,20180216,000000,66.2168,69.2637,66.2168,68.4947,1218175.4423479,0
+WCN.US,D,20180220,000000,68.051,68.7761,68.051,68.051,794820.44461381,0
+WCN.US,D,20180221,000000,68.1176,68.7673,67.876,67.9057,1110699.7819161,0
+WCN.US,D,20180222,000000,67.8958,69.0845,67.6829,68.3604,2062894.9057868,0
+WCN.US,D,20180223,000000,68.5434,68.7861,68.0122,68.62,878871.16221008,0
+WCN.US,D,20180226,000000,68.7374,69.7141,68.5434,69.6047,936853.95277635,0
+WCN.US,D,20180227,000000,69.3829,70.0007,69.1323,69.3154,1263686.2428357,0
+WCN.US,D,20180228,000000,69.6247,70.1081,68.4827,68.4827,1152295.8694129,0
+WCN.US,D,20180301,000000,68.6568,69.2577,67.883,68.6081,877437.57702132,0
+WCN.US,D,20180302,000000,68.3962,68.6469,67.864,68.4638,626935.15305069,0
+WCN.US,D,20180305,000000,67.8929,69.1423,67.6124,69.1123,735918.79229261,0
+WCN.US,D,20180306,000000,68.8994,69.6644,68.6767,69.5958,709063.70032374,0
+WCN.US,D,20180307,000000,69.0636,69.7708,69.0059,69.6247,538626.90861399,0
+WCN.US,D,20180308,000000,69.8296,70.4274,69.5073,70.4274,710448.02487138,0
+WCN.US,D,20180309,000000,70.8929,71.3475,70.2593,71.2888,830125.24451508,0
+WCN.US,D,20180312,000000,71.3574,71.8697,71.1138,71.3863,567429.30388626,0
+WCN.US,D,20180313,000000,71.4351,71.7235,70.874,71.1625,582714.17710509,0
+WCN.US,D,20180314,000000,71.3574,71.5315,70.9694,71.0182,743607.47358554,0
+WCN.US,D,20180315,000000,71.5882,72.1692,71.1138,71.4748,771117.02835797,0
+WCN.US,D,20180316,000000,71.3664,71.8986,71.1138,71.1237,953139.11860586,0
+WCN.US,D,20180319,000000,71.1237,71.3187,70.5427,70.8163,647905.10638348,0
+WCN.US,D,20180320,000000,70.8362,71.3475,70.6471,71.1525,663676.55409836,0
+WCN.US,D,20180321,000000,71.4937,71.7135,70.9327,70.9794,566080.16551085,0
+WCN.US,D,20180322,000000,70.486,71.068,69.8097,69.8196,496749.33173924,0
+WCN.US,D,20180323,000000,70.2941,70.3378,68.7453,68.803,814976.08938915,0
+WCN.US,D,20180326,000000,69.0338,70.1468,68.8697,70.0394,799654.01935967,0
+WCN.US,D,20180327,000000,70.3428,70.3428,68.6429,68.8309,782598.77901783,0
+WCN.US,D,20180328,000000,68.8994,69.4297,68.7653,68.8697,636295.68018438,0
+WCN.US,D,20180329,000000,69.3064,69.8763,68.8797,69.4118,1442208.8169251,0
+WCN.US,D,20180402,000000,69.3731,69.6844,68.6667,69.0059,764444.72478304,0
+WCN.US,D,20180403,000000,69.2874,69.8097,69.0537,69.6744,1302318.6493112,0
+WCN.US,D,20180404,000000,68.9861,69.752,68.7264,69.567,1146115.1669301,0
+WCN.US,D,20180405,000000,69.7231,70.6471,69.5272,70.3905,768202.60797772,0
+WCN.US,D,20180406,000000,69.9917,70.496,69.5858,70.0106,929699.09598219,0
+WCN.US,D,20180409,000000,70.3905,70.6671,69.7421,69.9718,485990.40558902,0
+WCN.US,D,20180410,000000,70.5627,70.6821,69.6047,69.7331,866520.81575564,0
+WCN.US,D,20180411,000000,69.5173,70.0693,69.3242,69.7609,685715.16174787,0
+WCN.US,D,20180412,000000,69.9051,70.2444,69.6744,70.1081,721976.02021474,0
+WCN.US,D,20180413,000000,70.3328,70.6024,69.8863,70.3428,1001027.4990175,0
+WCN.US,D,20180416,000000,70.6969,71.068,70.4811,70.9507,600956.69943007,0
+WCN.US,D,20180417,000000,71.4062,71.9184,71.0381,71.25,774526.06578794,0
+WCN.US,D,20180418,000000,70.9427,71.7534,70.8063,71.5027,457060.3347775,0
+WCN.US,D,20180419,000000,71.445,71.9871,71.2788,71.5116,585345.09746906,0
+WCN.US,D,20180420,000000,71.1814,71.9184,71.0998,71.3286,774778.40090882,0
+WCN.US,D,20180423,000000,71.2689,71.6748,70.4473,70.9884,651222.65976562,0
+WCN.US,D,20180424,000000,71.1913,71.445,70.117,70.2941,650123.84587269,0
+WCN.US,D,20180425,000000,70.1757,70.3328,69.5958,70.127,509192.1675607,0
+WCN.US,D,20180426,000000,70.3428,70.8561,70.1757,70.5427,341610.48239801,0
+WCN.US,D,20180427,000000,70.5239,71.4648,70.5239,70.9227,437231.41874433,0
+WCN.US,D,20180430,000000,71.2301,71.445,69.953,69.953,896562.76960978,0
+WCN.US,D,20180501,000000,69.8763,70.0991,69.19,69.6644,905874.03610234,0
+WCN.US,D,20180502,000000,69.7331,70.127,69.2487,69.2774,881756.42833334,0
+WCN.US,D,20180503,000000,68.9761,71.5684,68.9761,71.2102,1288823.2442804,0
+WCN.US,D,20180504,000000,71.8886,72.0815,71.1326,71.9681,738759.82437078,0
+WCN.US,D,20180507,000000,71.8419,72.5759,71.5116,72.5192,630029.52556895,0
+WCN.US,D,20180508,000000,72.2457,72.5192,71.9582,72.3731,482234.53303275,0
+WCN.US,D,20180509,000000,72.5571,73.1857,72.1015,73.1857,698976.32740361,0
+WCN.US,D,20180510,000000,73.3965,73.9974,73.3965,73.5547,847787.69765779,0
+WCN.US,D,20180511,000000,73.7168,73.9576,73.1002,73.2434,435201.67926598,0
+WCN.US,D,20180514,000000,73.3866,73.5349,72.7669,72.8068,507713.34300763,0
+WCN.US,D,20180515,000000,72.6924,72.7291,72.0328,72.6237,517955.5350856,0
+WCN.US,D,20180516,000000,72.6824,73.1857,72.5481,72.9728,487135.46416546,0
+WCN.US,D,20180517,000000,72.8843,73.2444,72.4605,72.6436,696654.04003609,0
+WCN.US,D,20180518,000000,72.3821,72.7112,72.1392,72.5849,792838.96045739,0
+WCN.US,D,20180521,000000,73.0524,74.1088,72.9042,73.7288,975391.85924641,0
+WCN.US,D,20180522,000000,73.6731,74.6897,73.32,73.4075,693022.82706146,0
+WCN.US,D,20180523,000000,73.129,74.1675,73.129,74.0093,568440.65500821,0
+WCN.US,D,20180524,000000,73.8731,74.0093,73.0912,73.8075,579081.95881125,0
+WCN.US,D,20180525,000000,73.8342,74.4838,73.701,74.079,603732.38575981,0
+WCN.US,D,20180529,000000,73.691,73.9696,73.3428,73.8075,617700.29081785,0
+WCN.US,D,20180530,000000,73.7675,75.3084,73.701,74.999,776725.70421222,0
+WCN.US,D,20180531,000000,74.8329,75.1939,74.4938,74.5236,699135.16783827,0
+WCN.US,D,20180601,000000,74.8728,75.6576,74.5633,75.4835,724506.40865803,0
+WCN.US,D,20180604,000000,75.4347,76.0743,74.8329,74.9294,719806.54136666,0
+WCN.US,D,20180605,000000,75.0358,75.5979,74.7086,74.8728,730567.47815529,0
+WCN.US,D,20180606,000000,75.2229,75.4636,74.7485,75.0757,688329.99700454,0
+WCN.US,D,20180607,000000,75.0358,75.2626,74.3763,74.3763,794803.3541873,0
+WCN.US,D,20180608,000000,74.5336,74.7185,74.2629,74.3763,573817.10212571,0
+WCN.US,D,20180611,000000,74.6111,74.7573,74.1575,74.1675,819845.85562646,0
+WCN.US,D,20180612,000000,74.3575,74.5336,73.8632,74.2919,799291.09912605,0
+WCN.US,D,20180613,000000,74.5136,74.5136,73.709,73.8342,1009727.5314325,0
+WCN.US,D,20180614,000000,73.8731,74.1675,73.6353,74.0093,781082.75765411,0
+WCN.US,D,20180615,000000,73.709,74.4549,73.6303,74.3296,1691870.7940388,0
+WCN.US,D,20180618,000000,74.1675,74.1963,73.4961,73.7587,753394.25606286,0
+WCN.US,D,20180619,000000,73.4365,73.6453,72.9439,73.5459,687313.61928655,0
+WCN.US,D,20180620,000000,74.1178,74.1178,73.129,73.3778,693155.52919675,0
+WCN.US,D,20180621,000000,73.4165,73.7288,73.0624,73.4265,894616.4716256,0
+WCN.US,D,20180622,000000,73.4265,74.2619,73.4265,74.0889,854149.35759786,0
+WCN.US,D,20180625,000000,73.9209,73.9209,73.1678,73.4075,837017.7129963,0
+WCN.US,D,20180626,000000,73.5756,73.7378,73.1956,73.3678,576657.12888466,0
+WCN.US,D,20180627,000000,73.4662,73.5557,72.3034,72.3233,629439.40319462,0
+WCN.US,D,20180628,000000,72.6436,72.8068,72.2547,72.7391,706034.67355392,0
+WCN.US,D,20180629,000000,73.0723,73.4165,72.8843,72.9728,1036535.3733986,0
+WCN.US,D,20180702,000000,72.8455,73.1857,72.5571,73.0912,667546.02772499,0
+WCN.US,D,20180703,000000,73.1768,73.4365,72.8843,72.9928,486348.29922661,0
+WCN.US,D,20180705,000000,73.3876,73.7188,72.8167,73.2544,524652.97164071,0
+WCN.US,D,20180706,000000,73.1211,73.6353,73.0275,73.4165,485026.30446978,0
+WCN.US,D,20180709,000000,73.5557,73.8164,73.2822,73.6831,615835.4236894,0
+WCN.US,D,20180710,000000,73.4862,74.4739,73.4862,74.3863,644930.36685081,0
+WCN.US,D,20180711,000000,74.0491,74.8728,73.8632,74.7673,616918.15247503,0
+WCN.US,D,20180712,000000,75.2526,76.0942,75.1145,75.95,702326.05100037,0
+WCN.US,D,20180713,000000,75.8525,76.0246,75.4537,75.7352,627529.29670186,0
+WCN.US,D,20180716,000000,75.6178,75.7839,74.9205,74.9593,457473.52097146,0
+WCN.US,D,20180717,000000,74.7086,74.9693,74.2441,74.8826,535763.75951328,0
+WCN.US,D,20180718,000000,74.7573,74.9792,74.1476,74.1963,486941.43755857,0
+WCN.US,D,20180719,000000,74.1178,74.8926,74.069,74.8529,512300.61454786,0
+WCN.US,D,20180720,000000,74.9593,75.1842,74.3963,74.7485,520361.26394726,0
+WCN.US,D,20180723,000000,74.5723,74.9205,73.8075,74.5336,961474.2201487,0
+WCN.US,D,20180724,000000,74.5535,74.814,72.5759,73.1857,1486189.5215803,0
+WCN.US,D,20180725,000000,71.9941,76.6523,71.6728,75.8137,1786244.1292497,0
+WCN.US,D,20180726,000000,75.8426,76.3957,74.7872,75.1442,842003.09094238,0
+WCN.US,D,20180727,000000,75.1244,75.6376,74.999,75.1642,671243.59176727,0
+WCN.US,D,20180730,000000,75.1442,75.4347,74.5037,74.5535,468421.44713254,0
+WCN.US,D,20180731,000000,74.7673,75.3581,74.3665,75.2329,715586.21133689,0
+WCN.US,D,20180801,000000,75.6277,75.8724,74.8429,75.7262,686266.07667315,0
+WCN.US,D,20180802,000000,75.8237,76.2683,75.6973,75.8237,665651.00102034,0
+WCN.US,D,20180803,000000,75.7173,76.2484,75.2129,76.1142,543146.82376737,0
+WCN.US,D,20180806,000000,76.4931,76.8114,75.8923,76.4832,451008.31315309,0
+WCN.US,D,20180807,000000,76.4832,76.8314,76.2096,76.5896,700216.89130468,0
+WCN.US,D,20180808,000000,76.6194,76.8512,76.327,76.6293,437805.45601136,0
+WCN.US,D,20180809,000000,76.8214,77.1526,76.5896,77.074,518042.99785658,0
+WCN.US,D,20180810,000000,77.3287,77.3287,76.3767,76.5896,532994.10509878,0
+WCN.US,D,20180813,000000,76.5399,76.8612,76.0445,76.3469,324563.28460982,0
+WCN.US,D,20180814,000000,76.5696,77.1576,76.327,77.0561,321057.73653602,0
+WCN.US,D,20180815,000000,76.7447,76.9288,76.4354,76.5996,605014.16774836,0
+WCN.US,D,20180816,000000,77.2023,77.4928,76.9686,77.4033,585594.41663233,0
+WCN.US,D,20180817,000000,77.657,77.8519,77.3187,77.7644,533426.39235768,0
+WCN.US,D,20180820,000000,77.8419,77.8619,77.3496,77.3834,532985.05722593,0
+WCN.US,D,20180821,000000,77.1427,77.3605,76.6771,76.707,801432.42903635,0
+WCN.US,D,20180822,000000,76.8412,76.8412,76.0942,76.1142,508045.09834585,0
+WCN.US,D,20180823,000000,76.0545,76.1629,75.749,75.8625,386825.71903904,0
+WCN.US,D,20180824,000000,75.7929,76.5399,75.7929,76.3767,523979.40777222,0
+WCN.US,D,20180827,000000,76.6194,77.1725,76.4732,76.4931,416724.91756583,0
+WCN.US,D,20180828,000000,76.8801,76.9586,76.1142,76.4444,600278.10896554,0
+WCN.US,D,20180829,000000,76.7358,77.1187,76.5647,76.9089,447189.10548681,0
+WCN.US,D,20180830,000000,76.8612,77.3356,76.6393,77.084,364089.41986007,0
+WCN.US,D,20180831,000000,76.7447,77.1824,76.717,77.094,524014.59394445,0
+WCN.US,D,20180904,000000,76.4543,77.6092,76.2196,77.5426,668528.22458994,0
+WCN.US,D,20180905,000000,77.453,77.9006,77.0083,77.7932,770530.92726046,0
+WCN.US,D,20180906,000000,77.6967,78.6874,77.6719,78.5621,1200675.8509167,0
+WCN.US,D,20180907,000000,78.416,79.0077,77.9394,78.2488,812315.009449,0
+WCN.US,D,20180910,000000,78.4845,78.6874,78.1434,78.386,671482.85773847,0
+WCN.US,D,20180911,000000,78.3661,78.6009,77.7833,77.9006,662707.4263831,0
+WCN.US,D,20180912,000000,77.9693,77.9693,76.8512,77.2222,670496.63959669,0
+WCN.US,D,20180913,000000,77.2799,77.3356,76.5996,76.9786,530319.95600894,0
+WCN.US,D,20180914,000000,76.8412,77.0273,76.4543,76.8214,446152.62138469,0
+WCN.US,D,20180917,000000,76.8214,77.1526,76.4543,77.1427,320703.86417525,0
+WCN.US,D,20180918,000000,77.2799,78.4347,77.0083,77.8807,828392.07420272,0
+WCN.US,D,20180919,000000,77.6092,77.6092,76.5996,76.9387,541232.69599779,0
+WCN.US,D,20180920,000000,77.2222,77.5993,76.6096,77.5426,563109.44725503,0
+WCN.US,D,20180921,000000,77.6181,78.3164,77.453,77.998,868397.74671458,0
+WCN.US,D,20180924,000000,77.9394,77.9793,76.9984,77.1824,528808.96124126,0
+WCN.US,D,20180925,000000,77.1924,77.8906,76.9089,77.3087,583708.43780053,0
+WCN.US,D,20180926,000000,77.7266,77.7266,76.7915,76.8114,481867.59152229,0
+WCN.US,D,20180927,000000,76.9288,77.5127,76.8114,77.2023,602145.99205162,0
+WCN.US,D,20180928,000000,77.2799,77.5326,76.7816,77.463,824882.50485208,0
+WCN.US,D,20181001,000000,77.9593,78.2021,76.8264,77.0462,482492.90006887,0
+WCN.US,D,20181002,000000,77.1725,77.1725,75.7929,76.6194,778511.15112334,0
+WCN.US,D,20181003,000000,76.717,76.8114,76.1439,76.307,675952.50693151,0
+WCN.US,D,20181004,000000,76.0246,76.307,74.7852,75.385,934363.77710132,0
+WCN.US,D,20181005,000000,75.6466,76.2773,75.385,75.6566,518129.45530837,0
+WCN.US,D,20181008,000000,75.7342,76.2873,75.379,75.8625,354132.73843681,0
+WCN.US,D,20181009,000000,75.4925,75.9122,74.9971,75.4427,772260.076296,0
+WCN.US,D,20181010,000000,75.007,75.395,73.2782,73.325,1543241.3865612,0
+WCN.US,D,20181011,000000,73.4025,73.9169,72.8595,72.8694,836803.58000527,0
+WCN.US,D,20181012,000000,73.697,73.8879,72.9768,73.6871,632524.72784001,0
+WCN.US,D,20181015,000000,73.7348,74.5505,73.2782,74.259,760145.97985513,0
+WCN.US,D,20181016,000000,74.6181,75.6267,74.6181,75.6069,432592.87592457,0
+WCN.US,D,20181017,000000,75.1225,75.5789,74.4132,75.2209,639538.83994523,0
+WCN.US,D,20181018,000000,75.192,75.6466,74.6569,74.9971,439505.45078991,0
+WCN.US,D,20181019,000000,75.0737,75.3473,74.7056,74.8609,487441.0812043,0
+WCN.US,D,20181022,000000,74.9871,75.0737,73.7148,74.3078,682380.51793921,0
+WCN.US,D,20181023,000000,73.5109,73.8035,72.2577,72.5112,971735.5132916,0
+WCN.US,D,20181024,000000,72.2964,72.7908,70.2781,70.4135,1223586.0703184,0
+WCN.US,D,20181025,000000,70.511,70.8223,69.3451,70.4135,1071661.2264811,0
+WCN.US,D,20181026,000000,69.8494,71.2769,69.5192,71.0064,1140657.2889568,0
+WCN.US,D,20181029,000000,71.3266,71.9384,69.9558,70.4035,849602.2988259,0
+WCN.US,D,20181030,000000,72.1712,74.6967,72.0618,73.5209,2238821.7456844,0
+WCN.US,D,20181031,000000,74.2789,74.9673,73.5309,74.2312,1570374.9519502,0
+WCN.US,D,20181101,000000,74.0153,74.7852,72.9968,72.9968,892233.8651057,0
+WCN.US,D,20181102,000000,73.1241,73.3061,71.9871,72.2666,821510.66423278,0
+WCN.US,D,20181105,000000,72.3362,73.1728,72.1323,72.8595,814514.64787328,0
+WCN.US,D,20181106,000000,72.8495,73.1817,72.3164,73.1052,589173.35300821,0
+WCN.US,D,20181107,000000,73.7646,74.3505,73.1052,74.1138,661589.51142523,0
+WCN.US,D,20181108,000000,73.9357,74.442,73.6691,74.1138,342197.58881473,0
+WCN.US,D,20181109,000000,74.0849,75.018,73.8879,74.8926,488811.33128306,0
+WCN.US,D,20181112,000000,74.9593,75.2329,74.5017,74.6489,386940.3254286,0
+WCN.US,D,20181113,000000,74.8728,75.0358,74.4529,74.7862,591859.56592855,0
+WCN.US,D,20181114,000000,75.0558,75.4755,73.8115,73.8582,1149204.5128523,0
+WCN.US,D,20181115,000000,73.6293,75.015,73.3906,74.9393,697652.32200837,0
+WCN.US,D,20181116,000000,74.5316,75.1145,74.2789,74.7663,1349965.7531132,0
+WCN.US,D,20181119,000000,74.5316,75.4557,74.1933,74.6092,1101059.776043,0
+WCN.US,D,20181120,000000,74.3166,74.3645,72.7401,73.0743,1215199.6974961,0
+WCN.US,D,20181121,000000,73.3141,73.9556,72.9351,73.8115,1015306.0477104,0
+WCN.US,D,20181123,000000,73.2663,74.2988,73.1609,73.9656,277459.05317937,0
+WCN.US,D,20181126,000000,74.2112,74.8926,73.9556,74.8826,615209.10982361,0
+WCN.US,D,20181127,000000,74.7265,74.8926,74.1933,74.7465,577395.03318239,0
+WCN.US,D,20181128,000000,74.9294,76.7975,74.8052,76.7777,705635.56182886,0
+WCN.US,D,20181129,000000,76.6533,76.7777,75.8863,76.1947,479664.9371404,0
+WCN.US,D,20181130,000000,76.322,76.8373,76.0982,76.3717,847911.35192021,0
+WCN.US,D,20181203,000000,76.9746,77.2769,75.6396,76.1082,871925.41181092,0
+WCN.US,D,20181204,000000,76.885,77.8399,75.398,75.8167,1264193.9290351,0
+WCN.US,D,20181206,000000,75.6099,75.8266,73.8979,75.8167,940994.86258879,0
+WCN.US,D,20181207,000000,75.5242,76.4682,74.7365,74.814,998788.65314419,0
+WCN.US,D,20181210,000000,74.0948,74.8229,73.7438,74.5902,726513.02579463,0
+WCN.US,D,20181211,000000,75.2826,76.1231,74.9294,75.1344,968894.48121343,0
+WCN.US,D,20181212,000000,75.8764,76.5846,75.4457,75.4656,1130051.171326,0
+WCN.US,D,20181213,000000,75.4855,76.0385,75.2626,75.4855,614383.7427549,0
+WCN.US,D,20181214,000000,75.009,75.4178,74.5316,74.8429,1042634.6450257,0
+WCN.US,D,20181217,000000,74.8329,74.8329,72.8902,73.2762,882523.48688807,0
+WCN.US,D,20181218,000000,73.3708,73.6094,72.8365,73.1887,1062870.7153376,0
+WCN.US,D,20181219,000000,73.4802,73.9456,72.8853,73.2663,893636.28539905,0
+WCN.US,D,20181220,000000,73.1319,73.2185,71.6081,72.4108,1400144.2506778,0
+WCN.US,D,20181221,000000,72.1195,72.3223,70.4145,70.513,1855743.856648,0
+WCN.US,D,20181224,000000,70.2204,70.4642,68.8587,68.9453,668151.22988743,0
+WCN.US,D,20181226,000000,69.169,71.1058,68.3922,70.9794,655504.31426701,0
+WCN.US,D,20181227,000000,70.0544,71.9533,69.9867,71.9434,675487.0441388,0
+WCN.US,D,20181228,000000,72.4885,72.7779,71.4569,71.7882,583135.40585271,0
+WCN.US,D,20181231,000000,72.3811,72.5481,71.7484,72.2537,477903.61789023,0
+WCN.US,D,20190102,000000,71.632,72.2726,71.1058,71.7185,903296.39765634,0
+WCN.US,D,20190103,000000,71.3305,71.9632,71.1158,71.3305,751337.37296593,0
+WCN.US,D,20190104,000000,72.0408,72.4008,71.6598,72.0308,737182.47853545,0
+WCN.US,D,20190107,000000,71.9821,73.0146,71.7882,72.6834,756601.22433227,0
+WCN.US,D,20190108,000000,73.1798,73.5696,72.5282,73.5099,663945.97964575,0
+WCN.US,D,20190109,000000,73.5896,74.2312,73.3508,74.1048,513241.59332534,0
+WCN.US,D,20190110,000000,74.0948,75.1442,73.6681,75.1442,796731.55642576,0
+WCN.US,D,20190111,000000,74.999,75.6099,74.8429,75.3691,665829.94783914,0
+WCN.US,D,20190114,000000,74.9294,75.9152,74.6002,75.572,705180.15222821,0
+WCN.US,D,20190115,000000,75.8863,76.9447,75.8366,76.8274,806292.14208159,0
+WCN.US,D,20190116,000000,76.885,77.0323,75.8167,76.2533,866400.17745084,0
+WCN.US,D,20190117,000000,76.0186,77.2292,76.0186,76.9049,533240.40830444,0
+WCN.US,D,20190118,000000,77.2491,78.2756,77.2491,78.2666,367362.73919712,0
+WCN.US,D,20190122,000000,77.9573,78.4924,77.5196,78.0847,581801.34726541,0
+WCN.US,D,20190123,000000,78.2756,78.5323,77.996,78.2099,513675.89122263,0
+WCN.US,D,20190124,000000,78.2199,78.5024,77.8101,78.1035,501757.83202708,0
+WCN.US,D,20190125,000000,78.592,78.9153,78.3253,78.8008,477019.94230754,0
+WCN.US,D,20190128,000000,78.3055,78.5124,78.0547,78.4736,797254.32241326,0
+WCN.US,D,20190129,000000,78.6686,78.9799,78.2199,78.8407,309367.88480038,0
+WCN.US,D,20190130,000000,79.0287,80.5555,78.5959,80.5555,1071412.912637,0
+WCN.US,D,20190131,000000,80.476,81.3831,80.099,81.3155,1609435.6244078,0
+WCN.US,D,20190201,000000,81.3632,82.1421,80.7694,82.1421,1618517.6781212,0
+WCN.US,D,20190204,000000,82.0436,82.0436,81.0032,81.4209,725980.20661507,0
+WCN.US,D,20190205,000000,81.6636,82.4326,81.5174,82.2295,971588.73668742,0
+WCN.US,D,20190206,000000,82.0635,82.2485,81.3831,81.8685,383748.4369473,0
+WCN.US,D,20190207,000000,81.4885,81.8298,81.023,81.5174,585315.94321206,0
+WCN.US,D,20190208,000000,81.4687,81.4786,80.7405,81.4587,747505.09614996,0
+WCN.US,D,20190211,000000,81.5571,82.2385,81.2378,81.4209,686055.96495896,0
+WCN.US,D,20190212,000000,81.6735,82.7747,81.5771,82.6672,705204.27988918,0
+WCN.US,D,20190213,000000,82.7449,82.7598,81.6457,81.6636,1097001.3024054,0
+WCN.US,D,20190214,000000,80.7694,81.3732,78.4924,78.8207,1616180.3109656,0
+WCN.US,D,20190215,000000,79.4554,81.032,79.0774,80.5943,1205917.5852605,0
+WCN.US,D,20190219,000000,80.1367,80.6739,80.0015,80.2531,617815.90252661,0
+WCN.US,D,20190220,000000,80.2253,81.2955,80.1864,81.1881,764017.46412019,0
+WCN.US,D,20190221,000000,80.9534,81.2668,80.5108,80.9037,661654.85717367,0
+WCN.US,D,20190222,000000,81.1394,81.4687,80.5744,81.1781,513807.58803871,0
+WCN.US,D,20190225,000000,81.3344,81.5871,80.3307,80.6828,633540.10023879,0
+WCN.US,D,20190226,000000,80.6241,80.9633,80.283,80.5157,733661.85067355,0
+WCN.US,D,20190227,000000,80.283,81.6158,80.283,81.5871,575644.7724435,0
+WCN.US,D,20190228,000000,81.4388,81.7919,81.1384,81.3145,728554.82910345,0
+WCN.US,D,20190301,000000,81.8218,81.8795,81.3532,81.6158,542659.24395211,0
+WCN.US,D,20190304,000000,82.0446,82.6782,81.6935,82.2882,647688.96275403,0
+WCN.US,D,20190305,000000,82.4444,83.3328,82.1132,82.1231,633397.34491143,0
+WCN.US,D,20190306,000000,82.1331,82.5041,81.8994,82.2784,504967.8162541,0
+WCN.US,D,20190307,000000,82.2395,82.6782,81.7531,82.6692,577720.75660536,0
+WCN.US,D,20190308,000000,82.2495,82.718,82.0645,82.6495,518990.0085493,0
+WCN.US,D,20190311,000000,82.5608,83.4014,82.5608,83.3914,502323.82674045,0
+WCN.US,D,20190312,000000,83.6619,83.6619,82.8931,82.9905,509649.58779976,0
+WCN.US,D,20190313,000000,83.4601,83.7704,83.0204,83.0692,541407.62153975,0
+WCN.US,D,20190314,000000,82.9905,83.0105,82.4345,82.6982,547368.15911634,0
+WCN.US,D,20190315,000000,82.8751,83.0692,82.2784,82.3669,665023.68183535,0
+WCN.US,D,20190318,000000,82.2108,82.7856,82.1431,82.7856,634461.97795134,0
+WCN.US,D,20190319,000000,82.9608,83.1945,82.3669,82.5508,821126.63229581,0
+WCN.US,D,20190320,000000,82.4544,82.8751,81.967,82.2784,539395.97780713,0
+WCN.US,D,20190321,000000,82.0944,83.1259,81.9292,83.0602,666566.84681766,0
+WCN.US,D,20190322,000000,83.0891,83.4978,82.718,83.2044,545743.5632783,0
+WCN.US,D,20190325,000000,83.4113,84.2857,83.2641,84.1793,770588.23045525,0
+WCN.US,D,20190326,000000,84.9302,85.8713,84.9302,85.6712,2495551.1168214,0
+WCN.US,D,20190327,000000,85.6712,86.5506,85.6712,86.0234,1287130.2867362,0
+WCN.US,D,20190328,000000,86.0334,86.833,85.9946,86.5118,1132002.4959063,0
+WCN.US,D,20190329,000000,86.9495,86.9495,86.11,86.3736,773069.3582574,0
+WCN.US,D,20190401,000000,86.6749,86.7734,84.8238,85.4574,751013.66018138,0
+WCN.US,D,20190402,000000,85.6126,85.6126,84.6597,85.1163,599088.81634401,0
+WCN.US,D,20190403,000000,85.3987,86.1289,84.9402,86.0433,1523001.2949723,0
+WCN.US,D,20190404,000000,86.2562,86.3736,85.2724,85.4476,586019.66665677,0
+WCN.US,D,20190405,000000,85.4673,85.901,85.2625,85.6614,471625.39944433,0
+WCN.US,D,20190408,000000,85.3212,85.6325,84.7939,85.5638,491722.73570569,0
+WCN.US,D,20190409,000000,85.7896,85.7896,85.166,85.5161,467819.26092772,0
+WCN.US,D,20190410,000000,85.4476,86.286,85.3401,86.1686,473083.11229406,0
+WCN.US,D,20190411,000000,84.5513,85.3112,83.3228,85.2525,1218600.6923723,0
+WCN.US,D,20190412,000000,85.6614,85.916,84.9203,85.8076,607319.36468934,0
+WCN.US,D,20190415,000000,86.1975,86.9297,86.1487,86.8233,685449.75747731,0
+WCN.US,D,20190416,000000,87.1723,87.1723,86.2562,86.492,838287.43115437,0
+WCN.US,D,20190417,000000,86.7734,86.872,85.7708,86.0045,744931.47898078,0
+WCN.US,D,20190418,000000,86.3059,86.3736,85.6514,86.3347,843997.6442485,0
+WCN.US,D,20190422,000000,86.4024,86.6849,86.1339,86.5785,1398589.0218651,0
+WCN.US,D,20190423,000000,86.8907,87.0858,86.3934,87.0181,683081.2254263,0
+WCN.US,D,20190424,000000,87.3991,87.8308,86.8907,87.0082,878427.81643993,0
+WCN.US,D,20190425,000000,88.7927,90.7662,88.2854,88.8225,1217579.2880584,0
+WCN.US,D,20190426,000000,88.8325,89.6194,88.6067,89.486,837431.90450946,0
+WCN.US,D,20190429,000000,89.8332,90.0411,89.1817,89.9227,472979.56441577,0
+WCN.US,D,20190430,000000,90.1186,90.612,89.6391,90.4488,826008.4623636,0
+WCN.US,D,20190501,000000,90.7224,90.7224,89.6094,89.6293,709126.03011455,0
+WCN.US,D,20190502,000000,89.7476,90.0988,89.5627,89.9426,644696.12747566,0
+WCN.US,D,20190503,000000,90.1186,90.6847,89.8332,90.6071,796387.73725707,0
+WCN.US,D,20190506,000000,89.7178,90.6747,89.7178,90.6071,994592.45077539,0
+WCN.US,D,20190507,000000,89.7456,90.4091,88.6912,89.0026,855241.13425634,0
+WCN.US,D,20190508,000000,88.6217,89.5208,88.6217,89.2184,1185994.1692219,0
+WCN.US,D,20190509,000000,88.9837,89.5208,88.5142,89.474,695212.41229368,0
+WCN.US,D,20190510,000000,89.4044,90.8199,89.2184,90.6935,1379624.6803496,0
+WCN.US,D,20190513,000000,89.1886,90.4091,89.1886,90.06,1056654.8266825,0
+WCN.US,D,20190514,000000,90.1763,91.0448,90.1763,90.5672,897339.88135658,0
+WCN.US,D,20190515,000000,90.4191,92.1041,89.9317,91.8355,708468.55135337,0
+WCN.US,D,20190516,000000,92.0215,93.0261,91.7868,92.6751,765394.75143337,0
+WCN.US,D,20190517,000000,92.5279,93.0173,92.0593,92.2772,841961.87285491,0
+WCN.US,D,20190520,000000,92.4712,92.8044,92.0593,92.1876,705358.09372781,0
+WCN.US,D,20190521,000000,92.7148,93.1635,92.2274,92.3538,889839.19475531,0
+WCN.US,D,20190522,000000,92.3538,93.1535,92.1678,92.7148,790987.16247862,0
+WCN.US,D,20190523,000000,92.4522,92.6263,92.0404,92.5964,702980.51380394,0
+WCN.US,D,20190524,000000,92.9019,93.5633,92.3835,92.4025,651627.80340593,0
+WCN.US,D,20190528,000000,92.5766,93.4569,91.4645,91.5232,2967463.0322396,0
+WCN.US,D,20190529,000000,91.4258,91.6117,90.2639,90.8199,972243.19949099,0
+WCN.US,D,20190530,000000,90.6847,91.5829,90.5871,91.5232,901377.24329073,0
+WCN.US,D,20190531,000000,91.0845,92.4422,90.801,92.4323,1258117.7797498,0
+WCN.US,D,20190603,000000,91.934,92.0016,90.1863,91.9917,1492133.9740495,0
+WCN.US,D,20190604,000000,92.0116,92.0116,88.8793,89.3368,2201740.5467449,0
+WCN.US,D,20190605,000000,89.6968,91.1532,89.6273,90.7314,847783.67638096,0
+WCN.US,D,20190606,000000,91.0945,91.1044,90.3792,90.9472,571012.26153898,0
+WCN.US,D,20190607,000000,91.6017,92.6263,91.2784,91.6893,930394.77687323,0
+WCN.US,D,20190610,000000,92.0215,92.0315,91.0645,91.4545,744032.72360997,0
+WCN.US,D,20190611,000000,91.4356,91.8455,90.4787,90.9472,812839.7860749,0
+WCN.US,D,20190612,000000,90.4887,91.9052,90.3792,91.7091,795818.72658607,0
+WCN.US,D,20190613,000000,91.7868,91.8654,91.0845,91.4356,481381.01702626,0
+WCN.US,D,20190614,000000,91.5132,92.3438,90.9274,92.2572,468470.70777367,0
+WCN.US,D,20190617,000000,92.4712,92.5179,91.8554,91.9718,531537.39756827,0
+WCN.US,D,20190618,000000,92.0504,92.6561,91.6316,92.1181,468231.44180247,0
+WCN.US,D,20190619,000000,92.4125,93.2331,91.8704,93.2132,810564.74871011,0
+WCN.US,D,20190620,000000,93.1535,93.8976,92.685,93.3803,612816.45011164,0
+WCN.US,D,20190621,000000,93.3216,93.7105,92.7845,93.1535,878519.30048774,0
+WCN.US,D,20190624,000000,93.4868,93.8339,92.8142,93.4966,911791.34495305,0
+WCN.US,D,20190625,000000,93.7702,93.7702,92.489,92.5179,595182.14590673,0
+WCN.US,D,20190626,000000,92.5079,92.5079,90.9761,91.2387,717459.12101898,0
+WCN.US,D,20190627,000000,91.3281,93.3614,91.2307,93.3415,1131298.7724616,0
+WCN.US,D,20190628,000000,93.5056,93.5056,92.5279,93.3515,998901.24889535,0
+WCN.US,D,20190701,000000,93.8389,93.8876,92.3249,93.3803,623876.97202388,0
+WCN.US,D,20190702,000000,93.3803,94.4198,92.7048,94.4158,782529.41199256,0
+WCN.US,D,20190703,000000,94.6585,95.6463,94.4535,95.4592,385014.13382856,0
+WCN.US,D,20190705,000000,95.0892,95.2922,93.9174,94.6286,364862.51033003,0
+WCN.US,D,20190708,000000,94.366,94.6386,93.429,93.7205,606329.12527074,0
+WCN.US,D,20190709,000000,93.5355,95.1847,93.3803,95.1379,1002810.9352903,0
+WCN.US,D,20190710,000000,95.1847,95.5686,94.2289,94.5312,617249.90781324,0
+WCN.US,D,20190711,000000,94.4934,94.6146,94.0228,94.3273,596508.16194038,0
+WCN.US,D,20190712,000000,94.6486,94.7251,93.6319,94.6196,765640.04931981,0
+WCN.US,D,20190715,000000,94.9032,94.9818,94.371,94.7073,311394.6083211,0
+WCN.US,D,20190716,000000,94.3958,95.0016,94.1692,94.8047,371331.73942522,0
+WCN.US,D,20190717,000000,94.8047,95.1648,94.3958,94.5212,535548.62120305,0
+WCN.US,D,20190718,000000,94.0527,94.1302,93.3902,93.6121,766475.46958059,0
+WCN.US,D,20190719,000000,93.438,93.5633,92.2324,92.3736,852998.26710617,0
+WCN.US,D,20190722,000000,92.6064,92.8919,92.0991,92.5676,509306.77395026,0
+WCN.US,D,20190723,000000,92.4712,93.1833,92.4712,92.7745,789871.25815918,0
+WCN.US,D,20190724,000000,92.4125,92.5964,91.4168,91.9052,656874.56434575,0
+WCN.US,D,20190725,000000,91.9628,92.5816,91.6694,91.7579,771699.10817866,0
+WCN.US,D,20190726,000000,91.9718,93.2331,91.6594,92.5676,1310558.2455294,0
+WCN.US,D,20190729,000000,92.7248,93.1435,91.7091,91.9539,1067514.2847534,0
+WCN.US,D,20190730,000000,89.852,90.9472,89.4094,89.5407,1856482.7662649,0
+WCN.US,D,20190731,000000,89.6074,89.9067,87.7343,88.6027,1554664.8287069,0
+WCN.US,D,20190801,000000,88.8295,88.934,87.6657,88.0745,1063719.204748,0
+WCN.US,D,20190802,000000,87.413,88.4953,87.2539,87.9501,931865.55887265,0
+WCN.US,D,20190805,000000,87.5294,88.2516,85.908,86.5247,637575.45153452,0
+WCN.US,D,20190806,000000,86.7167,87.9601,86.7068,87.8209,755265.15510656,0
+WCN.US,D,20190807,000000,87.811,88.9081,87.3334,88.8096,1170314.2055549,0
+WCN.US,D,20190808,000000,89.2483,90.4608,88.8882,90.3404,783557.85354103,0
+WCN.US,D,20190809,000000,90.3205,90.8985,89.4522,89.7745,780852.53955577,0
+WCN.US,D,20190812,000000,89.7645,90.4887,89.4223,89.6761,429915.71087709,0
+WCN.US,D,20190813,000000,89.7347,91.4188,89.5109,91.0557,839640.59080661,0
+WCN.US,D,20190814,000000,90.3892,90.996,88.3172,88.4236,620454.86544423,0
+WCN.US,D,20190815,000000,88.8265,89.861,88.19,89.295,782713.38540739,0
+WCN.US,D,20190816,000000,89.8809,90.5772,88.914,90.5075,544751.31322128,0
+WCN.US,D,20190819,000000,90.8209,91.7261,90.6657,91.2327,491441.2463278,0
+WCN.US,D,20190820,000000,90.9771,91.1542,90.0391,90.3305,686804.92776796,0
+WCN.US,D,20190821,000000,90.6945,90.8288,90.1863,90.3792,370963.79259556,0
+WCN.US,D,20190822,000000,90.3792,90.7622,89.0781,89.482,475349.10178599,0
+WCN.US,D,20190823,000000,89.3825,89.5695,86.9864,87.1425,571691.85732272,0
+WCN.US,D,20190826,000000,87.5145,88.545,87.3284,88.4823,443832.3446556,0
+WCN.US,D,20190827,000000,89.1767,90.1176,88.9618,89.315,697480.41242402,0
+WCN.US,D,20190828,000000,89.0583,89.3677,88.6484,89.2264,467535.76091143,0
+WCN.US,D,20190829,000000,89.6661,90.1176,89.0633,89.2364,623145.09964139,0
+WCN.US,D,20190830,000000,89.6263,90.2161,89.5109,89.9107,433308.66319974,0
+WCN.US,D,20190903,000000,89.5109,89.5795,88.2974,88.738,628203.86588957,0
+WCN.US,D,20190904,000000,89.1279,90.0878,89.0006,89.8123,359829.88238124,0
+WCN.US,D,20190905,000000,90.5075,91.184,89.5198,89.7446,469012.57482608,0
+WCN.US,D,20190906,000000,89.851,90.235,89.4124,89.9007,724868.32357244,0
+WCN.US,D,20190909,000000,90.3305,90.3594,87.6906,87.8766,615276.46621047,0
+WCN.US,D,20190910,000000,87.8467,87.8666,86.1339,87.3583,1325315.3261647,0
+WCN.US,D,20190911,000000,87.5523,88.1501,86.5377,87.0937,1067470.0507083,0
+WCN.US,D,20190912,000000,87.3384,88.0138,87.1425,87.1893,649591.02669313,0
+WCN.US,D,20190913,000000,87.5145,87.5623,86.5755,86.6819,696793.77940584,0
+WCN.US,D,20190916,000000,86.5665,87.1425,86.2423,86.5566,727933.54183371,0
+WCN.US,D,20190917,000000,86.3009,87.8816,86.2512,87.7493,839934.14401497,0
+WCN.US,D,20190918,000000,87.9462,88.1401,87.0261,88.0706,739648.52654951,0
+WCN.US,D,20190919,000000,88.0516,88.6932,87.7393,88.3759,863280.67195241,0
+WCN.US,D,20190920,000000,88.0516,89.108,88.0516,88.6684,1175795.2058698,0
+WCN.US,D,20190923,000000,88.3271,89.2661,88.3271,89.0194,837589.73962491,0
+WCN.US,D,20190924,000000,89.3348,90.0091,88.6784,89.3248,1335698.2629316,0
+WCN.US,D,20190925,000000,89.3448,89.6958,88.6883,89.0294,814565.91915281,0
+WCN.US,D,20190926,000000,89.2065,90.4091,89.0105,90.2807,815849.71177978,0
+WCN.US,D,20190927,000000,90.7424,90.8298,87.8666,88.4923,1231335.0707638,0
+WCN.US,D,20190930,000000,88.56,90.225,88.53,90.0091,756748.00093645,0
+WCN.US,D,20191001,000000,90.1078,90.5175,89.2661,89.2861,432792.9344467,0
+WCN.US,D,20191002,000000,88.8663,88.9817,87.5244,88.5212,696632.92833275,0
+WCN.US,D,20191003,000000,88.5212,89.6064,88.2097,89.5695,604036.99747944,0
+WCN.US,D,20191004,000000,89.851,91.184,89.8043,91.1452,518737.67342842,0
+WCN.US,D,20191007,000000,90.9861,91.2506,90.5672,90.7522,509704.88035612,0
+WCN.US,D,20191008,000000,90.3404,90.3504,88.9051,88.942,718114.58914177,0
+WCN.US,D,20191009,000000,89.6561,90.225,88.914,90.1078,317040.480986,0
+WCN.US,D,20191010,000000,89.8411,90.8597,89.7198,90.3594,318803.81087457,0
+WCN.US,D,20191011,000000,91.1979,91.4465,90.0978,90.1465,341085.70577211,0
+WCN.US,D,20191014,000000,90.1465,90.4588,89.7148,89.8909,252876.98793687,0
+WCN.US,D,20191015,000000,90.1565,90.4041,89.305,89.5198,484323.5863443,0
+WCN.US,D,20191016,000000,89.5198,89.9804,88.5122,89.9804,708196.10984835,0
+WCN.US,D,20191017,000000,90.3007,90.5971,89.4721,90.2539,660375.08582352,0
+WCN.US,D,20191018,000000,90.2161,92.1906,90.2161,92.1608,813727.48293442,0
+WCN.US,D,20191021,000000,92.2205,92.4462,91.5849,91.6714,516639.57224401,0
+WCN.US,D,20191022,000000,91.9648,92.3099,90.9382,91.0755,787215.20481504,0
+WCN.US,D,20191023,000000,90.8796,91.6037,89.8909,90.0191,636210.22805181,0
+WCN.US,D,20191024,000000,90.3305,90.8796,89.5795,90.3991,561641.68121323,0
+WCN.US,D,20191025,000000,90.4588,90.9382,89.118,89.3537,600271.07173109,0
+WCN.US,D,20191028,000000,89.9307,89.9307,87.6408,88.0039,1766921.8940966,0
+WCN.US,D,20191029,000000,87.0361,90.8497,86.6421,90.3205,2717368.767867,0
+WCN.US,D,20191030,000000,90.617,90.9084,89.2364,90.5772,943793.67126027,0
+WCN.US,D,20191031,000000,90.3991,91.5052,89.8809,90.3991,1277238.9510614,0
+WCN.US,D,20191101,000000,90.9671,90.9671,89.6761,90.0191,760561.1766875,0
+WCN.US,D,20191104,000000,90.1863,90.1863,87.9561,88.0238,778799.67773566,0
+WCN.US,D,20191105,000000,88.0516,88.2477,86.7606,87.8964,581279.58659712,0
+WCN.US,D,20191106,000000,88.0516,89.0494,88.0039,88.3172,672898.34718153,0
+WCN.US,D,20191107,000000,88.4923,88.6684,87.4369,87.7293,772647.1241906,0
+WCN.US,D,20191108,000000,87.8567,88.191,86.7187,87.1026,1295787.0904252,0
+WCN.US,D,20191111,000000,87.1026,87.5443,86.7187,86.8282,1298459.2288767,0
+WCN.US,D,20191112,000000,87.0729,87.0729,86.6014,86.7685,1914004.1153152,0
+WCN.US,D,20191113,000000,86.7286,87.7393,86.5148,87.2579,2592744.372407,0
+WCN.US,D,20191114,000000,87.2579,88.2487,87.1415,88.0148,1215516.3730461,0
+WCN.US,D,20191115,000000,88.2387,88.537,87.218,87.4856,1339009.7843985,0
+WCN.US,D,20191118,000000,87.5911,88.6952,87.3374,88.4256,1175572.0250059,0
+WCN.US,D,20191119,000000,88.3958,88.74,88.0616,88.4157,917220.06866928,0
+WCN.US,D,20191120,000000,88.6704,89.1309,87.3772,88.0815,787110.65161755,0
+WCN.US,D,20191121,000000,88.1013,88.5043,87.3574,87.7681,712524.00903324,0
+WCN.US,D,20191122,000000,88.1013,88.2884,87.3772,87.6309,947579.70339275,0
+WCN.US,D,20191125,000000,87.8964,88.8981,87.6607,87.6906,829939.26046184,0
+WCN.US,D,20191126,000000,87.5811,89.7884,87.5811,89.7386,5715008.4667344,0
+WCN.US,D,20191127,000000,89.6104,89.9854,89.1607,89.496,639739.90378658,0
+WCN.US,D,20191129,000000,89.6401,89.7098,88.6554,88.7788,376679.03228571,0
+WCN.US,D,20191202,000000,88.532,88.6404,87.4657,87.8766,579045.76731981,0
+WCN.US,D,20191203,000000,87.5523,88.4743,87.4071,88.1213,868369.59777678,0
+WCN.US,D,20191204,000000,88.5719,89.0324,88.1511,88.4743,759081.34681523,0
+WCN.US,D,20191205,000000,88.7499,89.0761,88.3471,89.0324,612243.41816382,0
+WCN.US,D,20191206,000000,89.476,89.9057,89.0683,89.3278,639107.55800555,0
+WCN.US,D,20191209,000000,89.3179,89.6104,88.562,88.6207,570016.99552434,0
+WCN.US,D,20191210,000000,88.3958,89.0324,88.3281,88.4157,619127.84409137,0
+WCN.US,D,20191211,000000,88.4843,88.6306,88.161,88.3958,545770.70689688,0
+WCN.US,D,20191212,000000,88.2387,88.7499,86.8858,87.5056,1060590.6513768,0
+WCN.US,D,20191213,000000,87.2677,87.9949,87.0539,87.9164,736384.25508532,0
+WCN.US,D,20191216,000000,88.2884,88.3471,87.621,87.8766,875479.21520664,0
+WCN.US,D,20191217,000000,88.2008,88.8583,88.0148,88.6404,905345.23819962,0
+WCN.US,D,20191218,000000,88.6404,89.111,87.9074,88.4456,992743.66875424,0
+WCN.US,D,20191219,000000,88.6107,88.74,88.2008,88.2585,1569753.6646804,0
+WCN.US,D,20191220,000000,87.8268,89.0324,87.6707,88.9647,1370239.0202357,0
+WCN.US,D,20191223,000000,88.9937,89.2194,88.3669,88.4943,491820.25166874,0
+WCN.US,D,20191224,000000,88.3858,88.7301,88.2008,88.6504,205866.25119266,0
+WCN.US,D,20191226,000000,88.5917,88.7301,88.171,88.6704,623763.37095352,0
+WCN.US,D,20191227,000000,88.925,89.2393,88.7001,89.121,492000.20380673,0
+WCN.US,D,20191230,000000,89.0135,89.298,88.532,88.8285,570976.07004754,0
+WCN.US,D,20191231,000000,88.8186,89.2194,88.552,89.0135,691100.65673823,0
+WCN.US,D,20200102,000000,89.0613,89.9754,89.0613,89.9357,863919.04964867,0
+WCN.US,D,20200103,000000,89.2592,90.0928,89.2592,89.8083,415780.92283073,0
+WCN.US,D,20200106,000000,89.5437,91.1025,89.4164,91.0428,741080.10109987,0
+WCN.US,D,20200107,000000,90.7493,91.6316,90.6767,90.7692,617031.75354538,0
+WCN.US,D,20200108,000000,90.6428,91.7002,90.5732,91.4445,664393.34669275,0
+WCN.US,D,20200109,000000,91.7002,92.6801,91.5332,91.9171,715080.5357759,0
+WCN.US,D,20200110,000000,91.7698,92.0613,91.5918,91.9837,552587.77643758,0
+WCN.US,D,20200113,000000,91.9837,93.5146,91.8275,93.2002,907680.5947168,0
+WCN.US,D,20200114,000000,93.2789,93.5912,92.9366,93.2699,614814.01937538,0
+WCN.US,D,20200115,000000,93.5445,94.7182,93.4449,94.3383,762419.00658151,0
+WCN.US,D,20200116,000000,94.6813,95.8372,94.372,95.7685,740918.24470758,0
+WCN.US,D,20200117,000000,95.5149,96.3386,95.4055,96.25,627521.25414821,0
+WCN.US,D,20200121,000000,95.8949,96.3476,95.7387,96.1028,648986.8298499,0
+WCN.US,D,20200122,000000,96.435,96.6907,95.4453,95.7487,620641.85481669,0
+WCN.US,D,20200123,000000,94.8077,95.7785,94.7182,95.5946,762507.4746717,0
+WCN.US,D,20200124,000000,96.1416,96.5922,95.6025,96.4927,813259.00418409,0
+WCN.US,D,20200127,000000,95.9049,96.9643,95.5249,96.5922,893992.16839822,0
+WCN.US,D,20200128,000000,96.6717,97.004,96.1814,96.3296,655827.02173236,0
+WCN.US,D,20200129,000000,96.425,96.425,94.926,94.9957,657969.35696186,0
+WCN.US,D,20200130,000000,94.758,96.2112,94.4168,96.0243,511614.98684887,0
+WCN.US,D,20200131,000000,95.8671,96.2749,94.367,94.4257,991213.57292162,0
+WCN.US,D,20200203,000000,94.6903,96.622,94.6903,96.5623,746286.64927143,0
+WCN.US,D,20200204,000000,97.0427,97.5044,96.642,97.2496,635661.32376494,0
+WCN.US,D,20200205,000000,97.4745,97.7958,97.024,97.748,709257.72693064,0
+WCN.US,D,20200206,000000,97.9719,98.4096,97.7013,98.2723,538687.22776639,0
+WCN.US,D,20200207,000000,98.2723,98.6503,97.6317,97.6814,532750.81785078,0
+WCN.US,D,20200210,000000,97.6317,98.4593,97.2398,97.9917,465892.06400845,0
+WCN.US,D,20200211,000000,98.0813,98.2384,97.5631,97.748,429528.66298251,0
+WCN.US,D,20200212,000000,97.5541,98.4394,96.6717,98.332,880497.76868655,0
+WCN.US,D,20200213,000000,98.6194,101.36,98.0415,100.783,1393145.2183608,0
+WCN.US,D,20200214,000000,101.35,101.947,100.246,101.77,1184646.0361657,0
+WCN.US,D,20200218,000000,101.77,103.012,101.48,102.614,1430621.5077485,0
+WCN.US,D,20200219,000000,102.912,103.111,100.585,100.744,561429.55886061,0
+WCN.US,D,20200220,000000,100.128,100.635,99.0432,100.565,781119.95446475,0
+WCN.US,D,20200221,000000,100.536,101.48,100.286,101.3,543138.78121371,0
+WCN.US,D,20200224,000000,99.789,101.231,99.2421,99.988,616541.15777251,0
+WCN.US,D,20200225,000000,100.336,101.003,98.9278,99.3814,1085283.301732,0
+WCN.US,D,20200226,000000,99.809,99.968,98.0913,98.0913,1314614.7085285,0
+WCN.US,D,20200227,000000,97.2856,97.8436,93.7991,93.7991,1002415.844842,0
+WCN.US,D,20200228,000000,93.0898,95.31,90.2807,94.7699,2864555.5422831,0
+WCN.US,D,20200302,000000,94.8595,97.7859,93.8676,97.6784,1725060.4023293,0
+WCN.US,D,20200303,000000,97.5312,99.6894,95.9686,96.4977,1388834.4096023,0
+WCN.US,D,20200304,000000,98.0415,100.147,97.8624,99.9091,1431480.050351,0
+WCN.US,D,20200305,000000,98.71,101.77,97.6088,100.456,1946928.319335,0
+WCN.US,D,20200306,000000,98.72,99.8692,96.5873,98.9378,1915711.1473282,0
+WCN.US,D,20200309,000000,93.8966,96.8637,90.9791,94.7301,2658332.4027721,0
+WCN.US,D,20200310,000000,96.067,97.1572,93.5235,95.9386,2067175.554969,0
+WCN.US,D,20200311,000000,93.9741,95.0543,90.9791,92.0584,1071215.8700724,0
+WCN.US,D,20200312,000000,86.5506,87.4538,81.035,82.3947,2232058.9633809,0
+WCN.US,D,20200313,000000,84.2111,87.1494,80.3227,87.1494,2478876.8924589,0
+WCN.US,D,20200316,000000,80.7266,82.3649,75.1562,79.6852,2949146.1162934,0
+WCN.US,D,20200317,000000,80.8041,85.165,79.91,85.165,6354277.8811322,0
+WCN.US,D,20200318,000000,80.2929,85.2445,79.4186,82.8374,3182886.8531305,0
+WCN.US,D,20200319,000000,82.8374,82.8374,78.759,81.4219,3175476.6452579,0
+WCN.US,D,20200320,000000,81.8058,82.3559,75.7949,76.7955,2494334.6805813,0
+WCN.US,D,20200323,000000,76.0495,78.2488,70.2454,71.3554,2486181.5418149,0
+WCN.US,D,20200324,000000,73.2613,74.3605,71.7822,73.9964,3926789.8905628,0
+WCN.US,D,20200325,000000,74.1555,74.9593,69.6067,70.1967,2632575.1193769,0
+WCN.US,D,20200326,000000,70.8053,77.259,70.7258,76.9239,2854512.403408,0
+WCN.US,D,20200327,000000,75.2936,76.3847,73.2036,73.6054,1644147.285977,0
+WCN.US,D,20200330,000000,73.9268,76.1967,73.2613,76.0097,1380823.0208441,0
+WCN.US,D,20200331,000000,75.5482,76.5071,74.1655,76.1191,1821498.6631906,0
+WCN.US,D,20200401,000000,73.8302,74.3416,71.9791,73.4762,1504323.4694309,0
+WCN.US,D,20200402,000000,72.6924,75.3034,72.5829,75.018,1597260.2034953,0
+WCN.US,D,20200403,000000,74.448,75.009,72.4944,73.9367,1231534.1239667,0
+WCN.US,D,20200406,000000,76.2753,77.8778,75.6267,77.5037,1393904.2343618,0
+WCN.US,D,20200407,000000,79.713,83.7446,78.6049,80.6281,2550676.7902022,0
+WCN.US,D,20200408,000000,81.4607,83.2382,79.8901,82.9648,1224202.3309921,0
+WCN.US,D,20200409,000000,83.5446,86.4323,83.1029,85.902,1080222.5248454,0
+WCN.US,D,20200413,000000,85.1849,85.4206,81.2418,81.9541,853998.55971686,0
+WCN.US,D,20200414,000000,83.2392,84.231,82.6792,83.5346,986412.16839037,0
+WCN.US,D,20200415,000000,82.4345,83.0442,81.0987,82.6015,1178179.8230281,0
+WCN.US,D,20200416,000000,82.8672,84.3195,82.543,84.2409,1144031.1402146,0
+WCN.US,D,20200417,000000,85.8324,86.6769,84.7223,86.472,1224985.4746542,0
+WCN.US,D,20200420,000000,84.9482,86.3427,84.3991,84.792,942503.84671807,0
+WCN.US,D,20200421,000000,83.3387,84.5463,81.7859,82.5231,933484.12279545,0
+WCN.US,D,20200422,000000,84.1146,84.9779,82.9746,84.4588,756230.261545,0
+WCN.US,D,20200423,000000,85.0366,85.0963,83.5148,83.9872,1135007.3950151,0
+WCN.US,D,20200424,000000,84.5263,84.5263,83.5048,84.2111,983315.78523371,0
+WCN.US,D,20200427,000000,84.3991,86.7058,84.3692,86.3925,1055374.0500131,0
+WCN.US,D,20200428,000000,87.5613,88.3083,85.2445,85.4106,1153260.9758514,0
+WCN.US,D,20200429,000000,86.9922,86.9922,85.16,85.548,898119.00374177,0
+WCN.US,D,20200430,000000,84.6249,85.165,83.6172,84.3792,1180690.1050872,0
+WCN.US,D,20200501,000000,83.4183,83.6412,81.9729,82.4544,564174.08029493,0
+WCN.US,D,20200504,000000,81.8685,84.1603,81.7999,84.0052,926144.28726725,0
+WCN.US,D,20200505,000000,84.3981,86.298,84.0102,85.925,978451.04559243,0
+WCN.US,D,20200506,000000,86.1497,86.5158,84.792,84.9392,742139.70754374,0
+WCN.US,D,20200507,000000,87.8627,90.807,86.9525,90.5006,2393204.5949822,0
+WCN.US,D,20200508,000000,91.4943,92.1846,90.4718,91.2207,1350402.061649,0
+WCN.US,D,20200511,000000,90.1962,92.3618,89.9804,92.1151,1152186.2896195,0
+WCN.US,D,20200512,000000,92.6174,93.0788,91.1512,91.2109,1113722.7767706,0
+WCN.US,D,20200513,000000,91.3681,91.929,88.9807,89.6134,859311.67172432,0
+WCN.US,D,20200514,000000,88.8583,89.9704,87.783,89.9704,920927.68590364,0
+WCN.US,D,20200515,000000,89.3398,89.5218,87.8924,88.8882,986860.54075657,0
+WCN.US,D,20200518,000000,90.8358,91.2784,89.4194,90.1565,977040.58274542,0
+WCN.US,D,20200519,000000,90.3037,91.1213,89.7923,90.1375,591059.33184001,0
+WCN.US,D,20200520,000000,90.5802,91.3878,90.3235,90.6588,583987.91654,0
+WCN.US,D,20200521,000000,90.4618,90.8945,89.2811,89.7028,661146.16565507,0
+WCN.US,D,20200522,000000,89.5079,90.2837,88.9657,90.2748,411081.05553936,0
+WCN.US,D,20200526,000000,91.1114,91.2934,89.7028,90.5504,1121222.4580527,0
+WCN.US,D,20200527,000000,91.4655,91.5342,87.8874,89.7128,1361282.6314232,0
+WCN.US,D,20200528,000000,90.0878,93.059,89.7526,92.7158,910802.11085364,0
+WCN.US,D,20200529,000000,92.4692,93.0491,91.6236,92.5676,1345530.2847732,0
+WCN.US,D,20200601,000000,92.4791,93.4539,91.6923,92.8939,955682.57619885,0
+WCN.US,D,20200602,000000,93.2679,94.0647,92.5477,93.2769,782534.4385886,0
+WCN.US,D,20200603,000000,94.1522,94.5462,93.3465,93.5335,861791.79420728,0
+WCN.US,D,20200604,000000,93.0013,93.5235,91.929,92.1946,821891.68021212,0
+WCN.US,D,20200605,000000,93.5136,96.821,92.7655,96.7324,1180291.9986814,0
+WCN.US,D,20200608,000000,96.1416,96.7424,94.3561,94.8127,1216054.2188218,0
+WCN.US,D,20200609,000000,93.995,93.995,92.5279,93.3066,1724938.7587052,0
+WCN.US,D,20200610,000000,93.6996,93.9363,92.5875,93.3663,666081.27764082,0
+WCN.US,D,20200611,000000,90.7771,91.7471,87.9024,88.0208,902818.87103315,0
+WCN.US,D,20200612,000000,89.5864,90.4718,86.9674,88.7986,1187607.7065487,0
+WCN.US,D,20200615,000000,87.232,90.3434,85.8653,89.9307,893004.94493724,0
+WCN.US,D,20200616,000000,91.9579,92.5179,90.3235,90.797,637174.32917105,0
+WCN.US,D,20200617,000000,91.3878,91.4555,89.9307,90.3235,798253.60970473,0
+WCN.US,D,20200618,000000,90.1276,90.807,89.5168,89.6631,764249.69285694,0
+WCN.US,D,20200619,000000,90.5702,91.1015,88.6803,88.8086,1321613.7408456,0
+WCN.US,D,20200622,000000,88.571,90.0191,88.2087,89.683,608338.75836495,0
+WCN.US,D,20200623,000000,90.3235,90.7175,89.5864,90.1763,798420.49269304,0
+WCN.US,D,20200624,000000,89.6134,89.6431,87.7631,87.9024,714895.55704188,0
+WCN.US,D,20200625,000000,87.4797,89.9505,86.83,89.8312,1022150.2608698,0
+WCN.US,D,20200626,000000,89.7228,90.5006,88.9857,89.1916,515197.94450159,0
+WCN.US,D,20200629,000000,90.0978,90.5504,88.9081,90.5305,652728.62793728,0
+WCN.US,D,20200630,000000,90.5802,92.6761,90.2748,92.3229,926334.29259732,0
+WCN.US,D,20200701,000000,92.5676,92.9237,90.7274,91.1015,888459.8968037,0
+WCN.US,D,20200702,000000,92.0852,92.2244,90.62,90.9442,979008.99775215,0
+WCN.US,D,20200706,000000,92.0066,92.2344,90.9044,91.0616,632824.31296361,0
+WCN.US,D,20200707,000000,90.5802,91.4655,90.1863,90.3137,439229.99332727,0
+WCN.US,D,20200708,000000,90.1763,90.7572,89.7725,90.6588,582309.0334648,0
+WCN.US,D,20200709,000000,91.4655,94.5859,91.4655,94.4685,1355451.7800244,0
+WCN.US,D,20200710,000000,94.8425,96.8896,94.6446,96.8608,1566289.3346941,0
+WCN.US,D,20200713,000000,97.371,97.371,94.2616,94.4188,953391.45372674,0
+WCN.US,D,20200714,000000,94.4188,96.6927,94.2119,96.624,795909.20531468,0
+WCN.US,D,20200715,000000,97.1354,98.6303,97.027,98.2823,814958.99896264,0
+WCN.US,D,20200716,000000,97.7948,98.9676,97.7948,98.4801,647860.87233838,0
+WCN.US,D,20200717,000000,98.7,100.883,98.4702,100.783,651826.85660886,0
+WCN.US,D,20200720,000000,100.556,101.63,100.227,100.237,832249.48399887,0
+WCN.US,D,20200721,000000,100.496,100.923,98.8791,99.0033,624541.48801951,0
+WCN.US,D,20200722,000000,98.6602,100.118,98.4294,99.8492,669368.67144675,0
+WCN.US,D,20200723,000000,100.108,100.526,98.51,98.8392,788904.14108232,0
+WCN.US,D,20200724,000000,99.1724,99.1724,97.6426,97.8724,844605.86236855,0
+WCN.US,D,20200727,000000,98.5299,99.1924,97.9719,98.71,715535.94537654,0
+WCN.US,D,20200728,000000,98.341,99.093,98.0913,98.1798,452013.6323598,0
+WCN.US,D,20200729,000000,98.6303,100.476,98.6303,99.9191,634381.5524148,0
+WCN.US,D,20200730,000000,99.2024,100.526,98.4394,100.296,694462.44416547,0
+WCN.US,D,20200731,000000,100.416,100.853,98.9676,100.773,628487.36590586,0
+WCN.US,D,20200803,000000,100.913,101.083,99.262,99.5207,491179.86333406,0
+WCN.US,D,20200804,000000,100.316,100.556,99.063,99.6002,645047.989198,0
+WCN.US,D,20200805,000000,100.167,100.396,98.7397,99.8592,642725.7018305,0
+WCN.US,D,20200806,000000,100.237,102.007,99.8892,101.69,946264.74587037,0
+WCN.US,D,20200807,000000,101.76,104.026,99.6101,100.546,993876.66350021,0
+WCN.US,D,20200810,000000,100.187,101.013,98.4294,98.8491,680627.24124272,0
+WCN.US,D,20200811,000000,99.2321,99.4211,97.7063,98.2921,900517.69536899,0
+WCN.US,D,20200812,000000,98.5498,100.356,98.5498,98.6095,430423.39707648,0
+WCN.US,D,20200813,000000,98.6403,99.093,98.1111,98.5995,325694.26871737,0
+WCN.US,D,20200814,000000,98.2285,98.9735,97.9619,98.4294,616797.51417022,0
+WCN.US,D,20200817,000000,98.6095,98.9735,98.2921,98.6503,436314.5676278,0
+WCN.US,D,20200818,000000,98.7,99.4311,98.3697,98.5896,545672.18561462,0
+WCN.US,D,20200819,000000,98.3598,99.2818,98.0316,98.1987,461618.45206073,0
+WCN.US,D,20200820,000000,97.6764,98.4901,97.6366,98.1011,436995.16873075,0
+WCN.US,D,20200821,000000,98.1987,98.2484,97.2229,98.0017,691931.05040297,0
+WCN.US,D,20200824,000000,98.2921,98.7597,97.5829,98.7497,382642.58581992,0
+WCN.US,D,20200825,000000,98.9078,100.256,98.4593,100.217,572132.18713526,0
+WCN.US,D,20200826,000000,100.366,101.073,99.958,100.326,667369.09154461,0
+WCN.US,D,20200827,000000,100.406,100.506,99.0432,99.6002,651391.55339235,0
+WCN.US,D,20200828,000000,99.7392,99.7392,98.4593,98.8491,480050.97971578,0
+WCN.US,D,20200831,000000,98.7994,99.1824,98.3697,98.6503,847787.69765779,0
+WCN.US,D,20200901,000000,98.5796,98.9477,97.6267,98.71,819415.57900599,0
+WCN.US,D,20200902,000000,99.1924,101.58,98.9576,101.083,984208.50868927,0
+WCN.US,D,20200903,000000,100.973,101.43,98.5896,99.3714,1238393.416914,0
+WCN.US,D,20200904,000000,99.6894,99.799,97.36,97.8436,550473.59014588,0
+WCN.US,D,20200908,000000,96.809,98.5398,96.6111,97.3313,549686.42520703,0
+WCN.US,D,20200909,000000,97.8147,99.3714,97.8147,98.72,499627.56062805,0
+WCN.US,D,20200910,000000,98.3797,99.8293,97.4844,97.6366,566611.9793712,0
+WCN.US,D,20200911,000000,98.1111,98.7,97.6715,98.2086,366276.99445387,0
+WCN.US,D,20200914,000000,98.9178,100.605,98.9178,99.948,540831.5736343,0
+WCN.US,D,20200915,000000,100.754,102.077,99.978,99.998,599793.54510791,0
+WCN.US,D,20200916,000000,100.346,101.271,98.7,98.8094,841756.78773673,0
+WCN.US,D,20200917,000000,97.8524,99.3317,97.4695,99.0332,1184496.2436039,0
+WCN.US,D,20200918,000000,99.2123,99.8892,99.0033,99.6795,949503.8843544,0
+WCN.US,D,20200921,000000,98.8294,99.8792,97.6267,99.8492,924444.29248871,0
+WCN.US,D,20200922,000000,100.028,101.212,99.7692,101.023,798861.82782478,0
+WCN.US,D,20200923,000000,101.202,101.907,99.2521,99.2918,540133.88210486,0
+WCN.US,D,20200924,000000,99.6695,100.406,98.312,99.7392,548470.99428611,0
+WCN.US,D,20200925,000000,99.5903,102.764,99.5007,102.197,652984.98433499,0
+WCN.US,D,20200928,000000,102.634,104.405,102.385,103.549,801519.89180733,0
+WCN.US,D,20200929,000000,103.549,104.096,102.784,102.794,658321.21868422,0
+WCN.US,D,20200930,000000,103.051,103.401,101.927,102.355,687259.33204938,0
+WCN.US,D,20201001,000000,102.484,102.982,100.873,101.56,726534.13749797,0
+WCN.US,D,20201002,000000,100.516,101.67,100.366,101.192,425499.34360201,0
+WCN.US,D,20201005,000000,101.68,101.827,100.615,100.903,575090.84156061,0
+WCN.US,D,20201006,000000,101.103,102.097,100.506,100.943,537461.74365341,0
+WCN.US,D,20201007,000000,101.37,102.614,100.973,102.277,411584.72046193,0
+WCN.US,D,20201008,000000,102.754,102.932,101.779,101.917,247515.62060748,0
+WCN.US,D,20201009,000000,102.484,102.794,101.837,102.317,483509.27778686,0
+WCN.US,D,20201012,000000,102.454,103.818,102.415,102.952,406433.46484674,0
+WCN.US,D,20201013,000000,103.678,104.623,103.261,103.469,614350.56722109,0
+WCN.US,D,20201014,000000,103.519,104.355,102.754,103.321,365136.96247347,0
+WCN.US,D,20201015,000000,102.267,103.231,102.197,102.734,431775.55140951,0
+WCN.US,D,20201016,000000,103.281,103.549,102.484,102.694,543840.49402,0
+WCN.US,D,20201019,000000,103.032,103.321,100.764,100.913,390143.27242119,0
+WCN.US,D,20201020,000000,101.39,102.227,101.153,101.212,323969.14095866,0
+WCN.US,D,20201021,000000,101.231,101.76,100.893,100.923,385535.89449684,0
+WCN.US,D,20201022,000000,100.963,101.7,100.605,100.645,873437.41189781,0
+WCN.US,D,20201023,000000,101.093,102.207,100.793,102.177,536546.9031753,0
+WCN.US,D,20201026,000000,101.43,101.74,100.217,100.973,820689.31844089,0
+WCN.US,D,20201027,000000,100.793,101.66,100.108,100.108,1034703.6818039,0
+WCN.US,D,20201028,000000,98.7,99.5704,96.7106,97.5193,736560.18594649,0
+WCN.US,D,20201029,000000,98.3897,98.4593,96.5813,97.4297,1689416.8098553,0
+WCN.US,D,20201030,000000,97.5581,98.4294,96.6707,97.942,1319220.0758144,0
+WCN.US,D,20201102,000000,98.4593,99.3515,97.1334,98.1698,1511630.1294252,0
+WCN.US,D,20201103,000000,98.51,100.575,98.51,99.2818,1114068.6065777,0
+WCN.US,D,20201104,000000,100.068,103.381,100.018,101.53,781063.65658917,0
+WCN.US,D,20201105,000000,103.022,104.563,102.724,104.465,568882.99545917,0
+WCN.US,D,20201106,000000,104.593,105.22,103.698,104.932,649625.20754616,0
+WCN.US,D,20201109,000000,108.204,109.657,104.893,104.952,751841.0378885,0
+WCN.US,D,20201110,000000,105.26,105.757,104.076,105.747,937367.67089097,0
+WCN.US,D,20201111,000000,106.534,107.986,106.076,107.468,539839.32357728,0
+WCN.US,D,20201112,000000,107.001,107.598,106.214,106.722,502426.36929954,0
+WCN.US,D,20201113,000000,107.16,107.667,106.454,107.269,660497.73476674,0
+WCN.US,D,20201116,000000,107.826,108.224,104.883,106.264,743638.63848094,0
+WCN.US,D,20201117,000000,106.106,106.613,105.34,105.937,538792.7862831,0
+WCN.US,D,20201118,000000,106.066,106.066,104.355,104.365,715209.21663437,0
+WCN.US,D,20201119,000000,104.445,105.001,103.371,104.683,771169.30495672,0
+WCN.US,D,20201120,000000,104.903,105.18,104.276,104.623,508511.56645776,0
+WCN.US,D,20201123,000000,105.041,105.18,104.236,104.593,767503.91112905,0
+WCN.US,D,20201124,000000,105.21,105.21,103.529,103.589,810013.83378484,0
+WCN.US,D,20201125,000000,103.758,103.918,102.087,102.824,766442.29404677,0
+WCN.US,D,20201127,000000,103.012,104.096,102.644,103.081,390534.3415926,0
+WCN.US,D,20201130,000000,102.892,103.609,102.107,102.684,1582035.6494289,0
+WCN.US,D,20201201,000000,102.844,103.091,101.202,101.917,1265572.2216675,0
+WCN.US,D,20201202,000000,101.917,102.824,100.167,100.436,997042.41368214,0
+WCN.US,D,20201203,000000,100.167,101.271,99.7792,99.988,834846.2235098,0
+WCN.US,D,20201204,000000,100.028,100.645,99.65,100.088,894998.49292415,0
+WCN.US,D,20201207,000000,100.098,101.37,99.6695,101.043,1213139.7984415,0
+WCN.US,D,20201208,000000,100.923,102.297,100.764,101.72,845379.95815772,0
+WCN.US,D,20201209,000000,102.027,102.257,100.546,100.803,1314101.9957331,0
+WCN.US,D,20201210,000000,100.823,101.32,100.128,100.615,777063.49146567,0
+WCN.US,D,20201211,000000,100.675,101.799,100.416,100.843,1033592.8040805,0
+WCN.US,D,20201214,000000,101.192,101.4,99.9381,99.968,955474.47512306,0
+WCN.US,D,20201215,000000,100.615,101.68,100.356,101.38,1045369.1132679,0
+WCN.US,D,20201216,000000,101.5,101.799,100.426,100.556,1047392.820831,0
+WCN.US,D,20201217,000000,100.754,101.241,100.476,101.173,1748214.9142982,0
+WCN.US,D,20201218,000000,101.42,101.808,99.4808,99.789,1607657.2147311,0
+WCN.US,D,20201221,000000,99.0332,100.793,97.8863,100.386,1531772.705051,0
+WCN.US,D,20201222,000000,100.565,101.61,99.8492,101.43,683253.13501065,0
+WCN.US,D,20201223,000000,101.53,102.147,99.8393,99.978,586742.49116639,0
+WCN.US,D,20201224,000000,99.978,100.556,99.8692,100.237,240032.02443272,0
+WCN.US,D,20201228,000000,100.256,101.043,99.9291,100.197,357096.41945819,0
+WCN.US,D,20201229,000000,100.883,101.43,100.018,100.227,530067.62088805,0
+WCN.US,D,20201230,000000,100.326,101.033,100.217,100.575,432368.68974147,0
+WCN.US,D,20201231,000000,100.684,101.72,100.286,101.291,685678.97025645,0
+WCN.US,D,20210104,000000,101.34,101.72,99.8193,99.9381,1135202.4269412,0
+WCN.US,D,20210105,000000,99.7492,100.813,99.4211,100.456,1084705.2431882,0
+WCN.US,D,20210106,000000,100.246,102.137,100.008,101.877,1136658.1291525,0
+WCN.US,D,20210107,000000,101.163,102.804,101.163,102.704,850925.29890194,0
+WCN.US,D,20210108,000000,102.774,104.086,102.764,104.026,891427.59910191,0
+WCN.US,D,20210111,000000,103.479,103.718,102.247,102.494,678517.07622783,0
+WCN.US,D,20210112,000000,102.317,102.774,101.54,101.7,877304.87488603,0
+WCN.US,D,20210113,000000,101.799,101.887,100.694,101.48,1057122.3001136,0
+WCN.US,D,20210114,000000,101.6,101.67,100.078,100.446,856545.03326745,0
+WCN.US,D,20210115,000000,100.088,100.853,99.948,100.605,1060431.8109422,0
+WCN.US,D,20210119,000000,100.675,102.227,100.396,101.222,1059423.4757777,0
+WCN.US,D,20210120,000000,101.71,102.237,101.37,101.62,693476.22602369,0
+WCN.US,D,20210121,000000,101.42,102.187,101.41,101.63,690514.55564072,0
+WCN.US,D,20210122,000000,101.51,102.514,101.32,101.67,631118.28626982,0
+WCN.US,D,20210125,000000,101.46,101.789,99.948,100.704,1107154.021074,0
+WCN.US,D,20210126,000000,101.103,101.123,99.8991,100.346,1146394.6456695,0
+WCN.US,D,20210127,000000,99.7692,99.8991,97.4527,98.0853,2515262.4105074,0
+WCN.US,D,20210128,000000,98.2226,99.2521,97.9261,98.2921,1674212.362173,0
+WCN.US,D,20210129,000000,97.759,97.8664,96.4739,97.2856,2210711.0100264,0
+WCN.US,D,20210201,000000,97.4725,98.1251,96.7524,97.1761,1161043.1518305,0
+WCN.US,D,20210202,000000,97.769,98.8591,97.6794,98.6602,1081576.6898168,0
+WCN.US,D,20210203,000000,98.7,99.073,97.759,97.9062,666548.75107193,0
+WCN.US,D,20210204,000000,97.9161,98.2921,97.3443,97.6197,1368693.8446151,0
+WCN.US,D,20210205,000000,97.8277,98.6602,97.571,97.7093,1135023.4801225,0
+WCN.US,D,20210208,000000,97.946,98.4702,97.196,97.7193,1067899.3220096,0
+WCN.US,D,20210209,000000,97.7193,98.0654,96.8996,97.4924,797237.23198675,0
+WCN.US,D,20210210,000000,97.769,98.0753,96.9096,97.2458,950293.05993166,0
+WCN.US,D,20210211,000000,97.6993,97.749,96.8996,97.1064,1851995.0213262,0
+WCN.US,D,20210212,000000,96.8509,98.1549,96.7911,98.1251,667417.34686653,0
+WCN.US,D,20210216,000000,97.946,98.5001,97.1264,97.1364,1316949.0597265,0
+WCN.US,D,20210217,000000,96.6529,97.4924,95.9406,97.018,981395.62554889,0
+WCN.US,D,20210218,000000,97.2656,98.4901,95.8332,98.3697,1716342.2741687,0
+WCN.US,D,20210219,000000,98.7397,98.8881,97.9858,98.5598,1053420.7147945,0
+WCN.US,D,20210222,000000,98.2126,98.3897,96.7126,97.4824,1406830.6287217,0
+WCN.US,D,20210223,000000,97.5909,97.7789,95.9805,96.3276,1484524.7129739,0
+WCN.US,D,20210224,000000,96.1197,97.946,95.8134,97.403,800156.67896303,0
+WCN.US,D,20210225,000000,97.196,98.6702,97.027,97.7789,991112.03568174,0
+WCN.US,D,20210226,000000,97.7093,98.1051,96.3664,96.4739,1692031.6451119,0
+WCN.US,D,20210301,000000,97.2259,98.6702,96.8509,98.0953,630676.95113807,0
+WCN.US,D,20210302,000000,97.8466,98.8591,97.8466,98.4801,1223535.804358,0
+WCN.US,D,20210303,000000,98.5498,98.8194,97.8267,98.3021,916411.79202709,0
+WCN.US,D,20210304,000000,98.322,99.7392,97.9659,98.5398,1763307.7715486,0
+WCN.US,D,20210305,000000,98.9477,100.813,98.2424,100.694,2272784.4444447,0
+WCN.US,D,20210308,000000,100.266,102.127,100.266,101.143,1295884.6063882,0
+WCN.US,D,20210309,000000,101.779,102.844,101.261,101.41,996116.51469276,0
+WCN.US,D,20210310,000000,101.887,102.992,101.043,101.818,589070.81044913,0
+WCN.US,D,20210311,000000,101.847,102.007,101.133,101.133,599056.64612939,0
+WCN.US,D,20210312,000000,101.093,102.297,101.093,101.917,1206173.9416582,0
+WCN.US,D,20210315,000000,102.057,102.395,101.222,102.385,757064.67648657,0
+WCN.US,D,20210316,000000,101.837,103.211,101.71,102.902,765597.82591312,0
+WCN.US,D,20210317,000000,102.784,102.784,100.833,100.873,813204.71694694,0
+WCN.US,D,20210318,000000,100.943,102.764,100.436,102.654,1055026.2095675,0
+WCN.US,D,20210319,000000,103.022,103.261,101.779,101.789,1243567.794871,0
+WCN.US,D,20210322,000000,102.317,102.614,101.3,102.444,1156000.4706896,0
+WCN.US,D,20210323,000000,102.544,103.986,102.147,103.539,1413065.6184417,0
+WCN.US,D,20210324,000000,103.381,105.17,102.684,104.643,1117963.2131845,0
+WCN.US,D,20210325,000000,104.633,105.041,104.026,104.295,1425038.9701936,0
+WCN.US,D,20210326,000000,104.276,105.997,104.056,105.39,1535966.8967813,0
+WCN.US,D,20210329,000000,105.4,107.22,105.31,107.001,1274563.7966524,0
+WCN.US,D,20210330,000000,106.742,106.961,106.106,106.623,862116.51231105,0
+WCN.US,D,20210331,000000,106.534,107.091,106.234,106.861,1077795.6842804,0
+WCN.US,D,20210401,000000,107.16,108.543,106.782,108.234,933584.65471612,0
+WCN.US,D,20210405,000000,108.493,109.428,108.463,109.13,705622.49267917,0
+WCN.US,D,20210406,000000,108.96,109.955,108.672,109.757,793331.56686867,0
+WCN.US,D,20210407,000000,110.801,111.248,110.024,111.248,1281767.9140876,0
+WCN.US,D,20210408,000000,111.139,112.551,111.139,112.441,1068897.6039818,0
+WCN.US,D,20210409,000000,112.979,113.506,112.671,113.288,1277407.8446882,0
+WCN.US,D,20210412,000000,113.327,113.924,113.009,113.337,837617.8885627,0
+WCN.US,D,20210413,000000,113.516,114.213,112.481,113.596,956405.40070847,0
+WCN.US,D,20210414,000000,113.616,114.153,112.87,112.9,805670.85481184,0
+WCN.US,D,20210415,000000,113.009,114.64,113.009,114.511,725847.50447979,0
+WCN.US,D,20210416,000000,114.501,115.764,114.262,115.555,894420.43438028,0
+WCN.US,D,20210419,000000,115.357,115.904,114.899,115.177,788410.52935181,0
+WCN.US,D,20210420,000000,114.879,116.181,114.69,115.427,1019425.8458196,0
+WCN.US,D,20210421,000000,115.467,116.709,115.257,115.764,1261005.0565114,0
+WCN.US,D,20210422,000000,115.774,116.571,114.988,115.804,694827.37503751,0
+WCN.US,D,20210423,000000,116.014,116.778,115.874,116.729,790203.01349738,0
+WCN.US,D,20210426,000000,117.555,117.555,114.879,114.919,935522.91014667,0
+WCN.US,D,20210427,000000,114.84,116.093,114.61,115.794,706178.43420048,0
+WCN.US,D,20210428,000000,116.024,116.521,115.496,116.004,601576.98138062,0
+WCN.US,D,20210429,000000,116.241,117.465,116.053,117.306,835237.29268121,0
+WCN.US,D,20210430,000000,117.863,118.689,117.038,117.873,1060230.7471007,0
+WCN.US,D,20210503,000000,118.749,119.424,118.53,119.047,853068.63945065,0
+WCN.US,D,20210504,000000,118.59,120.528,118.59,120.469,1339609.959965,0
+WCN.US,D,20210505,000000,120.698,122.14,120.698,122.021,883742.93908581,0
+WCN.US,D,20210506,000000,122.31,122.389,121.633,121.991,838334.68115709,0
+WCN.US,D,20210507,000000,122.687,122.747,121.245,122.051,558366.35123776,0
+WCN.US,D,20210510,000000,122.458,123.652,122.2,122.33,684868.68297582,0
+WCN.US,D,20210511,000000,121.125,122.041,119.744,119.931,1745461.3449909,0
+WCN.US,D,20210512,000000,119.325,120.321,117.853,117.953,1471676.7335121,0
+WCN.US,D,20210513,000000,118.48,120.061,118.112,119.177,1511581.8741033,0
+WCN.US,D,20210514,000000,119.853,121.285,119.364,120.181,1605481.7039678,0
+WCN.US,D,20210517,000000,120.498,121.155,119.654,120.897,1276841.8499747,0
+WCN.US,D,20210518,000000,120.917,121.006,119.901,120.181,971813.92818972,0
+WCN.US,D,20210519,000000,119.754,119.754,118.122,118.37,555689.18619028,0
+WCN.US,D,20210520,000000,118.629,121.335,118.59,120.708,701491.63605879,0
+WCN.US,D,20210521,000000,120.947,121.454,119.951,120.191,610079.97123097,0
+WCN.US,D,20210524,000000,120.42,120.967,119.774,119.794,707425.03001681,0
+WCN.US,D,20210525,000000,120.688,120.877,119.354,119.694,660346.93688574,0
+WCN.US,D,20210526,000000,118.897,119.991,118.897,119.454,614617.98213007,0
+WCN.US,D,20210527,000000,119.744,120.231,119.276,120.201,1481356.9521536,0
+WCN.US,D,20210528,000000,120.548,120.957,120.021,120.36,593860.1511499,0
+WCN.US,D,20210601,000000,120.897,121.444,119.574,119.614,572540.34673319,0
+WCN.US,D,20210602,000000,119.744,120.231,119.404,120.201,446215.95649471,0
+WCN.US,D,20210603,000000,119.862,120.041,119.227,119.574,404800.82645504,0
+WCN.US,D,20210604,000000,119.833,120.301,119.454,120.261,456093.21770065,0
+WCN.US,D,20210607,000000,120.221,120.301,119.127,119.684,359721.30790691,0
+WCN.US,D,20210608,000000,120.071,120.439,119.464,119.524,551348.21785571,0
+WCN.US,D,20210609,000000,119.564,119.764,119.167,119.227,528341.48781014,0
+WCN.US,D,20210610,000000,119.524,120.111,119.305,119.664,645511.4413523,0
+WCN.US,D,20210611,000000,119.853,120.171,119.504,119.921,382770.26135917,0
+WCN.US,D,20210614,000000,119.862,120.598,119.654,120.578,432530.54613376,0
+WCN.US,D,20210615,000000,120.628,121.096,120.301,120.678,368419.32968337,0
+WCN.US,D,20210616,000000,120.927,121.185,119.434,119.554,656137.66536723,0
+WCN.US,D,20210617,000000,119.574,119.624,118.61,119.047,519827.43944849,0
+WCN.US,D,20210618,000000,117.983,118.28,117.147,117.147,810616.01998965,0
+WCN.US,D,20210621,000000,116.978,118.927,116.978,118.847,569160.46356021,0
+WCN.US,D,20210622,000000,119.057,119.664,118.739,119.334,673595.03339177,0
+WCN.US,D,20210623,000000,119.057,119.744,118.49,118.749,447401.22783942,0
+WCN.US,D,20210624,000000,119.147,119.514,118.758,119.047,540121.81827437,0
+WCN.US,D,20210625,000000,119.077,119.414,118.847,119.077,503704.13001126,0
+WCN.US,D,20210628,000000,119.137,119.137,118.32,118.827,558825.78211523,0
+WCN.US,D,20210629,000000,118.749,119.554,118.45,119.117,717101.2273814,0
+WCN.US,D,20210630,000000,119.137,119.444,118.162,118.38,829047.54232549,0
+WCN.US,D,20210701,000000,118.202,119.464,117.963,118.52,1061290.3535447,0
+WCN.US,D,20210702,000000,118.709,119.117,118.072,118.61,914921.90896274,0
+WCN.US,D,20210706,000000,118.6,119.544,116.958,119.484,781032.49169376,0
+WCN.US,D,20210707,000000,119.981,122.667,119.604,121.613,862660.39000188,0
+WCN.US,D,20210708,000000,120.469,120.897,119.674,119.804,419686.58794881,0
+WCN.US,D,20210709,000000,120.479,121.145,119.991,121.056,449152.49389752,0
+WCN.US,D,20210712,000000,121.056,121.066,120.38,120.658,378462.46855842,0
+WCN.US,D,20210713,000000,120.986,121.305,120.35,120.39,571193.21899619,0
+WCN.US,D,20210714,000000,120.728,121.155,120.021,120.977,412619.19392563,0
+WCN.US,D,20210715,000000,120.598,121.454,120.449,121.016,520230.5724504,0
+WCN.US,D,20210716,000000,121.385,122.399,120.967,121.991,447466.57358785,0
+WCN.US,D,20210719,000000,121.414,121.484,118.867,120.201,998039.6903352,0
+WCN.US,D,20210720,000000,120.301,122.777,120.301,122.528,891957.40232385,0
+WCN.US,D,20210721,000000,123.364,123.533,122.837,123.085,717046.94014424,0
+WCN.US,D,20210722,000000,122.907,123.602,122.807,123.025,321391.50251264,0
+WCN.US,D,20210723,000000,123.165,124.278,123.045,123.662,301305.22476256,0
+WCN.US,D,20210726,000000,123.204,123.632,122.478,123.224,396361.1717147,0
+WCN.US,D,20210727,000000,123.404,124.2,122.907,123.751,773998.27320442,0
+WCN.US,D,20210728,000000,123.494,123.911,122.917,123.334,747224.61209129,0
+WCN.US,D,20210729,000000,123.901,124.508,123.771,123.871,717996.96679458,0
+WCN.US,D,20210730,000000,124.249,125.801,123.931,125.562,716285.91350476,0
+WCN.US,D,20210802,000000,125.582,126.149,124.767,125.184,512451.41242886,0
+WCN.US,D,20210803,000000,125.324,126.537,125.274,126.398,529052.24848929,0
+WCN.US,D,20210804,000000,126.507,127.362,125.851,126.139,551054.66464735,0
+WCN.US,D,20210805,000000,124.885,126.637,124.318,124.905,996676.4774909,0
+WCN.US,D,20210806,000000,124.727,125.602,124.388,124.577,531674.12098039,0
+WCN.US,D,20210809,000000,125.035,125.035,123.841,124.11,657370.18671467,0
+WCN.US,D,20210810,000000,123.204,124.727,123.204,123.891,499165.11379297,0
+WCN.US,D,20210811,000000,124.328,125.204,124.041,125.154,627446.86052691,0
+WCN.US,D,20210812,000000,124.985,126.388,124.945,125.463,603142.26338547,0
+WCN.US,D,20210813,000000,125.631,126.348,125.433,125.761,513694.99228756,0
+WCN.US,D,20210816,000000,125.582,126.119,124.875,125.98,493265.90068798,0
+WCN.US,D,20210817,000000,125.821,126.288,125.244,125.811,889021.87024024,0
+WCN.US,D,20210818,000000,125.901,126.328,124.378,124.468,576503.31504605,0
+WCN.US,D,20210819,000000,122.767,125.801,122.767,125.443,489932.26219853,0
+WCN.US,D,20210820,000000,125.522,127.233,125.104,126.745,647009.3669703,0
+WCN.US,D,20210823,000000,126.905,126.985,125.911,126.03,469733.38869729,0
+WCN.US,D,20210824,000000,125.671,126.08,125.244,125.651,401751.69330109,0
+WCN.US,D,20210825,000000,125.721,125.97,125.015,125.671,508211.98133416,0
+WCN.US,D,20210826,000000,125.92,126.735,125.512,126.099,420883.92312401,0
+WCN.US,D,20210827,000000,126.368,127.432,125.96,126.945,380934.54848772,0
+WCN.US,D,20210830,000000,126.965,127.959,126.686,127.721,340742.89192262,0
+WCN.US,D,20210831,000000,127.681,128.665,127.561,128.069,582366.33665957,0
+WCN.US,D,20210901,000000,129.034,129.194,127.502,128.824,579633.87905574,0
+WCN.US,D,20210902,000000,129.551,130.128,129.034,129.671,547682.82402805,0
+WCN.US,D,20210903,000000,129.511,130.755,129.144,130.128,713980.71656377,0
+WCN.US,D,20210907,000000,129.8,130.138,127.89,128.128,626446.56791623,0
+WCN.US,D,20210908,000000,127.87,129.948,127.532,129.82,337927.99814384,0
+WCN.US,D,20210909,000000,130.248,130.705,129.928,130.088,507603.76321409,0
+WCN.US,D,20210910,000000,130.416,131.192,129.81,130.835,595298.7629347,0
+WCN.US,D,20210913,000000,131.192,132.297,129.401,129.998,366395.62212028,0
+WCN.US,D,20210914,000000,130.198,130.307,128.944,129.074,395309.60782447,0
+WCN.US,D,20210915,000000,128.914,129.79,128.636,129.232,673176.82060178,0
+WCN.US,D,20210916,000000,129.581,129.581,127.462,127.482,519308.69473784,0
+WCN.US,D,20210917,000000,126.686,127.024,126.02,126.577,796319.37555101,0
+WCN.US,D,20210920,000000,125.075,126.745,124.865,126.667,967533.27900755,0
+WCN.US,D,20210921,000000,127.342,128.168,126.955,127.92,668657.9107676,0
+WCN.US,D,20210922,000000,128.397,130.108,127.989,129.81,868106.20414463,0
+WCN.US,D,20210923,000000,130.038,131.392,129.701,130.495,848173.74023317,0
+WCN.US,D,20210924,000000,130.288,131.431,130.288,131.132,599687.98659121,0
+WCN.US,D,20210927,000000,130.943,131.372,126.875,127.88,875851.18331312,0
+WCN.US,D,20210928,000000,127.382,127.382,125.661,125.731,1204277.9096343,0
+WCN.US,D,20210929,000000,126.119,126.398,125.344,125.393,535333.48289281,0
+WCN.US,D,20210930,000000,125.92,126.567,124.807,124.817,624435.92950281,0
+WCN.US,D,20211001,000000,125.294,125.294,123.125,124.975,533215.27532427,0
+WCN.US,D,20211004,000000,124.797,125.502,122.468,123.204,753943.16034973,0
+WCN.US,D,20211005,000000,123.533,124.21,122.827,123.712,743247.56930953,0
+WCN.US,D,20211006,000000,123.015,124.687,122.807,124.627,554680.85102596,0
+WCN.US,D,20211007,000000,125.403,127.094,125.403,126.795,949030.37900803,0
+WCN.US,D,20211008,000000,126.825,127.691,126.238,127.233,398592.9803536,0
+WCN.US,D,20211011,000000,127.144,128.069,126.835,126.835,337878.7375027,0
+WCN.US,D,20211012,000000,127.561,127.989,126.577,126.657,623791.5198913,0
+WCN.US,D,20211013,000000,127.542,128.586,126.706,127.382,613234.66290163,0
+WCN.US,D,20211014,000000,128.347,129.958,128.347,129.81,501157.65646067,0
+WCN.US,D,20211015,000000,130.923,131.043,128.457,128.557,558609.63848579,0
+WCN.US,D,20211018,000000,128.128,129.034,127.482,128.924,436796.11552782,0
+WCN.US,D,20211019,000000,129.282,129.77,128.547,129.144,794589.22119626,0
+WCN.US,D,20211020,000000,129.322,130.337,129.222,129.849,706739.40231782,0
+WCN.US,D,20211021,000000,130.088,131.799,130.028,131.769,813151.43502897,0
+WCN.US,D,20211022,000000,132.167,133.191,131.709,133.023,654785.51103421,0
+WCN.US,D,20211025,000000,132.704,133.141,130.695,130.815,618268.29616964,0
+WCN.US,D,20211026,000000,130.725,131.46,129.461,130.894,906415.90315475,0
+WCN.US,D,20211027,000000,130.894,131.401,129.829,129.859,1130662.4054037,0
+WCN.US,D,20211028,000000,130.665,134.495,128.646,131.57,1228982.6238201,0
+WCN.US,D,20211029,000000,131.392,135.439,130.884,134.812,1756016.1913423,0
+WCN.US,D,20211101,000000,134.832,135.479,133.718,134.773,932270.70251296,0
+WCN.US,D,20211102,000000,135.26,136.594,134.565,136.474,776208.97013997,0
+WCN.US,D,20211103,000000,136.534,137.001,133.261,133.431,931713.75567244,0
+WCN.US,D,20211104,000000,133.461,135.012,133.141,134.982,540177.11083074,0
+WCN.US,D,20211105,000000,135.082,135.549,132.973,133.231,475025.38900142,0
+WCN.US,D,20211108,000000,133.481,134.952,133.091,133.748,591475.53399159,0
+WCN.US,D,20211109,000000,133.541,133.988,132.973,132.983,689833.95453778,0
+WCN.US,D,20211110,000000,132.814,134.605,132.814,134.465,763633.43218321,0
+WCN.US,D,20211111,000000,134.535,134.565,133.441,134.525,581425.35788209,0
+WCN.US,D,20211112,000000,134.555,135.28,134.166,134.783,556039.03727422,0
+WCN.US,D,20211115,000000,134.793,135.151,134.215,134.912,901901.01459742,0
+WCN.US,D,20211116,000000,135.3,136.047,134.664,135.42,916458.0367106,0
+WCN.US,D,20211117,000000,135.698,137.081,135.27,137.021,764535.20351164,0
+WCN.US,D,20211118,000000,137.221,137.827,136.325,137.299,510231.66762045,0
+WCN.US,D,20211119,000000,137.628,137.628,135.917,136.544,497134.36899541,0
+WCN.US,D,20211122,000000,136.862,137.231,135.837,135.837,466892.35661913,0
+WCN.US,D,20211123,000000,135.34,136.424,135.33,136.017,449641.07903197,0
+WCN.US,D,20211124,000000,135.519,136.344,134.654,136.295,360108.3558015,0
+WCN.US,D,20211126,000000,134.425,135.997,132.953,133.251,337298.66832043,0
+WCN.US,D,20211129,000000,133.898,136.951,133.111,136.206,667268.55962394,0
+WCN.US,D,20211130,000000,135.678,136.484,131.749,132.107,1583966.8676249,0
+WCN.US,D,20211201,000000,133.431,135.499,131.372,131.382,571019.29877343,0
+WCN.US,D,20211202,000000,131.46,135.31,131.46,134.555,652770.85134396,0
+WCN.US,D,20211203,000000,134.793,135.449,132.217,132.884,722946.15324921,0
+WCN.US,D,20211206,000000,134.146,134.235,133.081,134.127,821659.45147536,0
+WCN.US,D,20211207,000000,135.489,135.827,134.215,134.355,592914.14577639,0
+WCN.US,D,20211208,000000,134.445,134.445,132.486,132.963,886903.66267171,0
+WCN.US,D,20211209,000000,132.973,134.068,131.68,131.68,651068.845927,0
+WCN.US,D,20211210,000000,132.257,132.664,131.122,131.729,904778.23816702,0
+WCN.US,D,20211213,000000,131.909,132.594,130.635,130.874,1065831.3804014,0
+WCN.US,D,20211214,000000,130.665,131.302,129.721,130.198,873555.034245,0
+WCN.US,D,20211215,000000,130.138,131.411,130.068,130.874,1081922.519624,0
+WCN.US,D,20211216,000000,131.799,133.281,130.993,131.322,2247214.150422,0
+WCN.US,D,20211217,000000,129.868,131.58,128.914,129.322,1473237.9942401,0
+WCN.US,D,20211220,000000,128.387,129.154,125.681,127.581,1235643.8688837,0
+WCN.US,D,20211221,000000,128.347,128.586,127.084,128.198,1666657.3883346,0
+WCN.US,D,20211222,000000,128.118,129.601,128.099,129.591,935857.6814425,0
+WCN.US,D,20211223,000000,130.218,131.779,129.968,131.242,647897.06382982,0
+WCN.US,D,20211227,000000,131.57,134.485,131.302,134.028,618950.907911,0
+WCN.US,D,20211228,000000,134.146,134.872,133.718,133.908,396893.99089426,0
+WCN.US,D,20211229,000000,133.738,135.37,133.341,135.181,437029.34958378,0
+WCN.US,D,20211230,000000,135.728,135.947,134.595,134.624,407931.39046474,0
+WCN.US,D,20211231,000000,134.664,136.096,134.624,135.3,567661.53262301,0
+WCN.US,D,20220103,000000,135.161,135.38,131.192,133.101,728274.34504478,0
+WCN.US,D,20220104,000000,134.295,134.455,132.924,133.013,1119336.4792209,0
+WCN.US,D,20220105,000000,132.456,132.844,129.222,129.242,1199942.973215,0
+WCN.US,D,20220106,000000,128.517,131.122,128.477,130.238,807967.00387997,0
+WCN.US,D,20220107,000000,130.128,130.695,128.785,129.312,914841.48342621,0
+WCN.US,D,20220110,000000,128.656,128.785,125.901,126.995,1333944.9862351,0
+WCN.US,D,20220111,000000,127.422,128.277,125.741,127.94,1245495.9971095,0
+WCN.US,D,20220112,000000,128.527,129.084,126.617,128.118,1734004.7273113,0
+WCN.US,D,20220113,000000,128.547,128.577,126.547,126.735,995559.56785224,0
+WCN.US,D,20220114,000000,125.234,125.691,123.951,124.727,1542757.8280227,0
+WCN.US,D,20220118,000000,123.941,123.941,122.21,123.424,1019598.7607231,0
+WCN.US,D,20220119,000000,123.831,124.875,122.677,123.642,919800.72307292,0
+WCN.US,D,20220120,000000,124.538,125.522,122.09,122.18,702434.62547468,0
+WCN.US,D,20220121,000000,122.061,124.2,121.145,121.822,1528247.050593,0
+WCN.US,D,20220124,000000,120.658,122.827,118.59,122.419,1695856.8846935,0
+WCN.US,D,20220125,000000,121.713,122.449,119.614,121.006,1565121.153776,0
+WCN.US,D,20220126,000000,121.862,123.751,121.056,121.713,1483794.8512298,0
+WCN.US,D,20220127,000000,122.031,123.224,120.39,120.618,1397401.7398819,0
+WCN.US,D,20220128,000000,120.498,122.717,120.071,122.657,1539763.9874251,0
+WCN.US,D,20220131,000000,122.409,123.991,122.041,123.811,1217202.2933558,0
+WCN.US,D,20220201,000000,123.593,124.757,122.24,123.931,1008228.6004952,0
+WCN.US,D,20220202,000000,123.504,125.552,123.095,125.114,1625407.1306448,0
+WCN.US,D,20220203,000000,124.528,124.747,122.608,122.847,1393989.6864944,0
+WCN.US,D,20220204,000000,122.419,123.105,121.593,122.14,742067.32456085,0
+WCN.US,D,20220207,000000,121.772,122.847,121.165,121.295,1011563.2443038,0
+WCN.US,D,20220208,000000,121.105,121.802,120.887,121.026,1501900.6501427,0
+WCN.US,D,20220209,000000,122.061,123.951,122.061,123.115,963726.13517174,0
+WCN.US,D,20220210,000000,121.414,123.474,121.056,121.404,938831.41565594,0
+WCN.US,D,20220211,000000,121.673,122.021,118.987,119.784,1419610.2464774,0
+WCN.US,D,20220214,000000,119.364,119.764,117.675,118.56,2658048.9027557,0
+WCN.US,D,20220215,000000,119.594,119.931,118.24,118.749,1573220.0053052,0
+WCN.US,D,20220216,000000,118.34,119.315,117.405,118.669,1289348.0209062,0
+WCN.US,D,20220217,000000,118.4,122.09,117.903,119.604,1824864.4718947,0
+WCN.US,D,20220218,000000,119.644,121.395,119.424,120.131,2568406.5997318,0
+WCN.US,D,20220222,000000,119.794,120.678,119.285,119.754,1789865.2890322,0
+WCN.US,D,20220223,000000,120.281,120.628,117.505,117.823,1456959.8656451,0
+WCN.US,D,20220224,000000,115.894,121.016,114.919,120.668,1810718.625337,0
+WCN.US,D,20220225,000000,120.538,123.254,120.35,123.125,1482338.1436993,0
+WCN.US,D,20220228,000000,122.389,123.424,121.782,122.608,1114983.4470559,0
+WCN.US,D,20220301,000000,123.025,125.284,122.827,125.144,1403593.500876,0
+WCN.US,D,20220302,000000,125.413,128.357,124.817,127.959,1101839.9037474,0
+WCN.US,D,20220303,000000,128.715,130.615,128.287,130.098,897462.53029979,0
+WCN.US,D,20220304,000000,129.331,134.405,129.194,134.117,1611609.1245327,0
+WCN.US,D,20220307,000000,134.038,135.37,132.456,133.042,2058977.1768383,0
+WCN.US,D,20220308,000000,131.62,133.033,128.437,128.477,2077228.7470361,0
+WCN.US,D,20220309,000000,129.252,132.187,128.984,131.431,1110365.0106202,0
+WCN.US,D,20220310,000000,130.426,133.023,130.426,132.973,1110656.5531902,0
+WCN.US,D,20220311,000000,133.778,134.495,133.321,133.511,1111720.1809109,0
+WCN.US,D,20220314,000000,134.176,134.555,133.124,133.928,1641664.1475365,0
+WCN.US,D,20220315,000000,134.892,136.126,134.117,135.211,2015820.8339326,0
+WCN.US,D,20220316,000000,135.718,137.091,133.251,134.912,1530861.8858496,0
+WCN.US,D,20220317,000000,135.221,137.091,134.355,137.021,1274738.7221943,0
+WCN.US,D,20220318,000000,136.146,137.658,134.992,137.369,1264617.1684212,0
+WCN.US,D,20220321,000000,137.031,137.618,135.768,136.444,773999.27852361,0
+WCN.US,D,20220322,000000,136.742,136.772,134.266,134.545,837683.23431114,0
+WCN.US,D,20220323,000000,134.255,135.31,133.441,133.698,895266.91315234,0
+WCN.US,D,20220324,000000,134.176,134.235,132.307,133.042,1297870.1118215,0
+WCN.US,D,20220325,000000,133.531,134.335,133.156,134.166,609688.90205957,0
+WCN.US,D,20220328,000000,134.117,136.951,133.828,136.634,718516.71682445,0
+WCN.US,D,20220329,000000,137.379,138.205,136.186,137.598,901873.87097884,0
+WCN.US,D,20220330,000000,137.538,139.051,137.251,138.951,642042.08476994,0
+WCN.US,D,20220331,000000,139.021,140.472,138.961,138.961,1188164.6533891,0
+WCN.US,D,20220401,000000,138.832,139.717,137.807,138.991,995180.56251131,0
+WCN.US,D,20220404,000000,138.662,140.105,138.175,139.717,988456.98765682,0
+WCN.US,D,20220405,000000,139.846,142.005,139.508,139.836,718346.81787851,0
+WCN.US,D,20220406,000000,139.259,141.438,139.031,141,1384895.5689504,0
+WCN.US,D,20220407,000000,139.995,143.895,139.488,143.536,1669010.8405974,0
+WCN.US,D,20220408,000000,143.765,144.849,143.029,144.124,1160822.9869243,0
+WCN.US,D,20220411,000000,143.725,144.129,142.462,142.929,716465.86564275,0
+WCN.US,D,20220412,000000,142.91,143.348,140.612,140.841,872580.87993369,0
+WCN.US,D,20220413,000000,141.428,141.696,138.941,139.061,941998.17115709,0
+WCN.US,D,20220414,000000,139.051,140.344,138.295,138.344,696065.92830018,0
+WCN.US,D,20220418,000000,138.145,139.051,137.181,137.628,665166.43716271,0
+WCN.US,D,20220419,000000,137.837,138.737,136.762,137.638,1128700.0223122,0
+WCN.US,D,20220420,000000,138.572,139.846,137.817,139.229,1246678.2524965,0
+WCN.US,D,20220421,000000,140.354,141.348,138.215,138.632,890199.0990313,0
+WCN.US,D,20220422,000000,138.842,139.179,136.186,136.295,742811.26077382,0
+WCN.US,D,20220425,000000,136.335,136.762,134.117,135.529,858577.78870341,0
+WCN.US,D,20220426,000000,136.554,139.866,135.549,136.772,1329301.4168193,0
+WCN.US,D,20220427,000000,137.131,140.085,136.891,139.209,985897.44495654,0
+WCN.US,D,20220428,000000,139.568,141.358,138.812,140.662,802544.31207897,0
+WCN.US,D,20220429,000000,140.404,140.562,136.961,137.241,1025399.4525458,0
+WCN.US,D,20220502,000000,136.434,137.478,132.674,133.828,1242166.3798968,0
+WCN.US,D,20220503,000000,133.838,134.832,132.744,133.241,1591548.9850819,0
+WCN.US,D,20220504,000000,132.057,132.097,127.591,130.416,2432885.5493903,0
+WCN.US,D,20220505,000000,129.272,129.918,125.274,126.725,1603208.6772414,0
+WCN.US,D,20220506,000000,124.358,127.104,124.358,126.08,1307301.0112996,0
+WCN.US,D,20220509,000000,125.552,125.98,121.941,122.27,1245559.3322194,0
+WCN.US,D,20220510,000000,123.414,124.637,120.728,122.707,1474054.313436,0
+WCN.US,D,20220511,000000,122.697,124.826,121.842,122.021,1002908.4512533,0
+WCN.US,D,20220512,000000,121.772,123.553,120.668,122.14,1031156.9156427,0
+WCN.US,D,20220513,000000,123.384,125.552,122.553,125.264,1437548.1570827,0
+WCN.US,D,20220516,000000,125.144,127.352,125.085,126.188,2151602.2619486,0
+WCN.US,D,20220517,000000,126.578,127.389,125.392,126.926,915167.77168282,0
+WCN.US,D,20220518,000000,126.178,127.076,122.382,122.921,1191253.7539439,0
+WCN.US,D,20220519,000000,122.581,123.747,121.246,121.914,1472834.8832618,0
+WCN.US,D,20220520,000000,122.581,124.216,121.665,124.146,708558.8724165,0
+WCN.US,D,20220523,000000,124.555,125.95,123.737,125.422,880326.37179003,0
+WCN.US,D,20220524,000000,125.601,126.598,124.983,126.109,938077.5977068,0
+WCN.US,D,20220525,000000,125.79,126.04,123.997,124.734,1484141.2787858,0
+WCN.US,D,20220526,000000,125.63,126.573,124.883,125.91,556740.8842719,0
+WCN.US,D,20220527,000000,126.278,128.122,126.278,128.042,703976.9072117,0
+WCN.US,D,20220531,000000,127.982,128.67,126.796,127.096,1770247.1740056,0
+WCN.US,D,20220601,000000,127.514,127.962,126.638,126.966,787791.94877983,0
+WCN.US,D,20220602,000000,127.036,129.995,126.348,129.787,740926.65333648,0
+WCN.US,D,20220603,000000,129.547,129.747,128.276,128.71,549433.42246259,0
+WCN.US,D,20220606,000000,129.069,130.105,128.291,128.58,687423.22827647,0
+WCN.US,D,20220607,000000,128.511,130.513,128.142,130.473,525002.29568293,0
+WCN.US,D,20220608,000000,129.547,129.757,127.813,128.281,827091.88380292,0
+WCN.US,D,20220609,000000,128.052,128.391,123.927,124.126,691366.96968138,0
+WCN.US,D,20220610,000000,122.851,124.315,121.057,123.119,893161.09254547,0
+WCN.US,D,20220613,000000,121.037,121.764,118.804,119.044,762822.94785436,0
+WCN.US,D,20220614,000000,119.094,119.292,116.513,116.951,966532.74561463,0
+WCN.US,D,20220615,000000,117.748,119.253,115.665,117.778,884159.72857547,0
+WCN.US,D,20220616,000000,115.745,116.243,114.191,114.599,898208.68014514,0
+WCN.US,D,20220617,000000,114.978,115.347,113.104,114.4,1000546.2608613,0
+WCN.US,D,20220621,000000,116.193,117.23,115.008,116.841,831797.27908222,0
+WCN.US,D,20220622,000000,115.546,118.645,115.197,117.997,732680.92226163,0
+WCN.US,D,20220623,000000,118.236,120.459,117.419,120.09,1001431.3448102,0
+WCN.US,D,20220624,000000,121.057,122.313,120.773,122.303,795915.25327673,0
+WCN.US,D,20220627,000000,121.764,123.439,121.435,122.681,649603.45065091,0
+WCN.US,D,20220628,000000,123.009,124.012,121.007,121.196,627862.69809683,0
+WCN.US,D,20220629,000000,121.734,124.335,120.947,124.186,1011254.5724471,0
+WCN.US,D,20220630,000000,123.439,124.604,122.701,123.528,1647813.5715655,0
+WCN.US,D,20220701,000000,123.299,125.147,123.269,124.883,552291.38061047,0
+WCN.US,D,20220705,000000,123.717,124.555,122.323,124.186,1244384.8817873,0
+WCN.US,D,20220706,000000,124.505,126.668,124.485,125.81,1015575.6285513,0
+WCN.US,D,20220707,000000,125.601,126.099,125.033,125.621,936209.08714803,0
+WCN.US,D,20220708,000000,125.491,125.73,124.485,125.073,482615.60530068,0
+WCN.US,D,20220711,000000,125.112,125.89,124.225,124.684,480937.75908465,0
+WCN.US,D,20220712,000000,124.285,124.804,121.685,122.003,1123920.13956,0
+WCN.US,D,20220713,000000,120.917,123.459,120.778,122.701,657504.9824123,0
+WCN.US,D,20220714,000000,121.963,124.345,121.555,123.787,771120.86074934,0
+WCN.US,D,20220715,000000,124.834,125.392,123.469,124.007,809718.34819394,0
+WCN.US,D,20220718,000000,124.225,124.315,122.063,122.372,539667.39412858,0
+WCN.US,D,20220719,000000,123.707,124.993,122.931,124.863,592126.17928975,0
+WCN.US,D,20220720,000000,124.893,125.65,124.235,124.774,533263.07920589,0
+WCN.US,D,20220721,000000,124.973,127.454,124.659,127.146,675656.22784032,0
+WCN.US,D,20220722,000000,126.916,127.913,125.252,125.82,606654.80220587,0
+WCN.US,D,20220725,000000,125.73,126.966,125.73,126.936,672734.04591383,0
+WCN.US,D,20220726,000000,126.408,126.816,125.162,125.91,974092.08505566,0
+WCN.US,D,20220727,000000,126.478,128.346,126.149,127.744,997338.08242077,0
+WCN.US,D,20220728,000000,127.793,130.803,127.295,130.493,565179.28668257,0
+WCN.US,D,20220729,000000,131.171,133.054,130.713,132.906,1090680.3201462,0
+WCN.US,D,20220801,000000,132.288,132.539,131.301,131.69,839906.53462754,0
+WCN.US,D,20220802,000000,131.201,132.377,130.653,130.693,777601.44140912,0
+WCN.US,D,20220803,000000,133.882,136.184,131.789,135.257,1191016.9287603,0
+WCN.US,D,20220804,000000,135.337,140.375,135.337,138.805,1748730.2011801,0
+WCN.US,D,20220805,000000,137.798,138.177,136.328,137.848,792345.81608149,0
+WCN.US,D,20220808,000000,138.705,139.98,138.187,139.004,797822.90020058,0
+WCN.US,D,20220809,000000,139.343,140.528,138.615,139.243,826660.38029042,0
+WCN.US,D,20220810,000000,140.528,140.738,138.725,139.512,837453.98908209,0
+WCN.US,D,20220811,000000,139.692,140.09,138.326,138.486,517117.82336271,0
+WCN.US,D,20220812,000000,138.516,141.176,138.167,141.066,466130.16413021,0
+WCN.US,D,20220815,000000,140.658,141.654,140.32,141.206,379649.83574999,0
+WCN.US,D,20220816,000000,140.888,143.578,140.29,143.209,886191.80907037,0
+WCN.US,D,20220817,000000,143.02,144.187,142.66,143.648,649646.83944661,0
+WCN.US,D,20220818,000000,143.868,144.018,141.847,142.121,487611.08899482,0
+WCN.US,D,20220819,000000,142.281,142.521,141.293,141.602,564001.23200444,0
+WCN.US,D,20220822,000000,140.484,141.882,140.484,141.293,547490.07657598,0
+WCN.US,D,20220823,000000,140.704,141.173,139.975,140.664,339708.00592615,0
+WCN.US,D,20220824,000000,140.714,141.722,140.494,141.143,425428.75515576,0
+WCN.US,D,20220825,000000,141.772,142.301,140.604,142.121,501975.19308328,0
+WCN.US,D,20220826,000000,142.531,142.531,139.257,139.377,540616.10586028,0
+WCN.US,D,20220829,000000,138.488,141.083,138.338,140.524,683503.72508945,0
+WCN.US,D,20220830,000000,140.724,140.924,138.658,139.197,844052.67004028,0
+WCN.US,D,20220831,000000,139.706,140.175,138.872,138.917,1166572.2425604,0
+WCN.US,D,20220901,000000,137.081,139.247,137.061,139.157,1477563.0611052,0
+WCN.US,D,20220902,000000,140.235,141.812,139.626,140.285,1460419.7127716,0
+WCN.US,D,20220906,000000,140.365,142.121,140.365,141.033,1127496.5093067,0
+WCN.US,D,20220907,000000,140.993,144.652,140.724,144.187,900002.24308319,0
+WCN.US,D,20220908,000000,144.387,145.744,143.858,145.295,1071789.3937647,0
+WCN.US,D,20220909,000000,145.635,146.902,145.295,146.124,1081737.1645322,0
+WCN.US,D,20220912,000000,146.713,147.92,146.024,147.721,1120624.542372,0
+WCN.US,D,20220913,000000,146.184,147.252,145.595,145.944,1813059.1193723,0
+WCN.US,D,20220914,000000,145.725,147.421,145.61,146.403,1340606.6336318,0
+WCN.US,D,20220915,000000,146.064,146.792,145.036,145.555,1003977.43721,0
+WCN.US,D,20220916,000000,143.918,144.986,143.913,144.537,1342684.5545274,0
+WCN.US,D,20220919,000000,143.868,145.515,143.708,145.405,650412.28378807,0
+WCN.US,D,20220920,000000,145.545,145.675,142.61,143.738,1150760.4067005,0
+WCN.US,D,20220921,000000,144.337,145.235,142.411,142.491,1032356.9874932,0
+WCN.US,D,20220922,000000,142.211,142.211,139.856,140.794,902905.72175016,0
+WCN.US,D,20220923,000000,140.025,140.235,138.428,139.456,849306.58381861,0
+WCN.US,D,20220926,000000,139.307,140.255,138.209,139.167,784681.64094226,0
+WCN.US,D,20220927,000000,140.315,140.315,136.801,137.42,1102115.617288,0
+WCN.US,D,20220928,000000,138.179,139.446,136.692,138.798,1967317.193878,0
+WCN.US,D,20220929,000000,138.179,138.498,135.873,136.771,806776.33212332,0
+WCN.US,D,20220930,000000,137.211,137.28,134.581,134.875,1257338.5123445,0
+WCN.US,D,20221003,000000,135.973,138.718,135.683,137.76,1193979.9590593,0
+WCN.US,D,20221004,000000,138.488,143.094,138.488,142.401,1289215.6623608,0
+WCN.US,D,20221005,000000,141.443,142.521,141.063,141.542,1260907.246303,0
+WCN.US,D,20221006,000000,140.694,140.924,130.533,134.466,5898381.8457849,0
+WCN.US,D,20221007,000000,133.238,134.256,129.445,129.725,1857159.3334799,0
+WCN.US,D,20221010,000000,129.964,130.384,127.878,128.926,844764.01229478,0
+WCN.US,D,20221011,000000,128.497,130.643,127.898,129.226,1093495.351432,0
+WCN.US,D,20221012,000000,129.385,129.385,127.12,127.13,719098.89074858,0
+WCN.US,D,20221013,000000,124.555,129.355,124.045,128.547,1068989.1098191,0
+WCN.US,D,20221014,000000,129.445,130.184,123.996,124.305,935160.58448462,0
+WCN.US,D,20221017,000000,125.752,128.936,125.453,127.888,1293718.1582646,0
+WCN.US,D,20221018,000000,129.924,130.663,128.806,130.234,1565277.5724284,0
+WCN.US,D,20221019,000000,129.435,131.931,129.166,131.881,836510.43836155,0
+WCN.US,D,20221020,000000,132.19,132.19,129.116,129.435,874816.71971178,0
+WCN.US,D,20221021,000000,129.335,130.788,128.477,130.393,748537.43928951,0
+WCN.US,D,20221024,000000,131.611,132.17,129.805,131.661,1171076.7422453,0
+WCN.US,D,20221025,000000,132.32,132.799,131.082,132.33,866623.25920851,0
+WCN.US,D,20221026,000000,132.599,134.346,131.264,131.921,893137.28938198,0
+WCN.US,D,20221027,000000,132.34,134.715,132.34,133.278,1387179.5134918,0
+WCN.US,D,20221028,000000,133.138,133.577,131.551,132.579,1281447.0034292,0
+WCN.US,D,20221031,000000,131.951,133.837,131.531,131.661,1229687.3364543,0
+WCN.US,D,20221101,000000,132.699,133.567,130.334,130.653,893528.02667671,0
+WCN.US,D,20221102,000000,130.344,133.088,129.296,129.715,1386806.8102261,0
+WCN.US,D,20221103,000000,131.901,138.518,131.471,138.239,2451521.8551752,0
+WCN.US,D,20221104,000000,140.315,140.494,135.853,136.193,1895364.4238897,0
+WCN.US,D,20221107,000000,136.672,139.995,136.262,139.127,1645617.1677862,0
+WCN.US,D,20221108,000000,138.388,139.297,136.991,139.087,1511680.4382778,0
+WCN.US,D,20221109,000000,138.728,139.726,137.231,137.41,1165565.3426086,0
+WCN.US,D,20221110,000000,140.624,141.048,136.622,139.347,1519214.6548326,0
+WCN.US,D,20221111,000000,139.536,140.195,133.937,135.993,1462727.0665915,0
+WCN.US,D,20221114,000000,136.193,137.041,134.705,134.885,946065.160679,0
+WCN.US,D,20221115,000000,136.26,137.07,134.24,136.11,924220,0
+WCN.US,D,20221116,000000,136.21,139.1,136.21,138.39,708117,0
+WCN.US,D,20221117,000000,138.07,139.51,137.6,138.77,884934,0
+WCN.US,D,20221118,000000,139.5,140.56,139.27,140.2,827208,0
+WCN.US,D,20221121,000000,140.71,141.91,140.17,140.62,740663,0
+WCN.US,D,20221122,000000,141.01,142.505,140.72,141.81,909246,0
+WCN.US,D,20221123,000000,141.71,142.68,141.505,141.98,786576,0
+WCN.US,D,20221125,000000,142,143.19,141.82,142.17,470257,0
+WCN.US,D,20221128,000000,141.55,144.07,141.55,142.15,811487,0
+WCN.US,D,20221129,000000,141.96,142.42,140.09,140.82,699211,0
+WCN.US,D,20221130,000000,141.07,144.66,140.8,144.5,1551732,0
+WCN.US,D,20221201,000000,144.98,145.99,143.58,143.95,779849,0
+WCN.US,D,20221202,000000,142.95,146.12,142.77,145.45,553276,0
+WCN.US,D,20221205,000000,145.35,145.35,142.49,143.05,714427,0
+WCN.US,D,20221206,000000,142.98,143.64,140.3,140.92,687062,0
+WCN.US,D,20221207,000000,141.21,142.76,140.04,140.36,607268,0
+WCN.US,D,20221208,000000,140.45,141.385,140.15,140.53,538333,0
+WCN.US,D,20221209,000000,140.53,141.13,139.62,139.94,599294,0
+WCN.US,D,20221212,000000,140.64,140.895,139.07,140.52,758594,0
+WCN.US,D,20221213,000000,142.56,143.005,140.57,140.73,1137454,0
+WCN.US,D,20221214,000000,141.38,142.3406,139.91,140.48,900719,0
+WCN.US,D,20221215,000000,139.31,139.485,135.79,137.33,1066382,0
+WCN.US,D,20221216,000000,136.27,136.705,134.42,134.5,1108971,0
+WCN.US,D,20221219,000000,134.6,135.48,132.94,133.31,1058114,0
+WCN.US,D,20221220,000000,133.21,133.82,132.17,132.66,1013385,0
+WCN.US,D,20221221,000000,133.63,135.02,132.6,133.96,594289,0
+WCN.US,D,20221222,000000,133.35,133.86,131.44,132.15,659256,0
+WCN.US,D,20221223,000000,132,133.47,131.06,133.37,472687,0
+WCN.US,D,20221227,000000,133.74,134.63,133.02,133.88,344948,0
+WCN.US,D,20221228,000000,134.31,134.59,132.44,132.46,539518,0
+WCN.US,D,20221229,000000,133.28,133.93,132.85,133.51,336836,0
+WCN.US,D,20221230,000000,133.09,133.16,131.39,132.56,521866,0
+WCN.US,D,20230103,000000,132.51,133.59,130.455,131.71,501018,0
+WCN.US,D,20230104,000000,132.87,133.395,131.49,132.43,641583,0
+WCN.US,D,20230105,000000,131.59,131.67,128.06,128.61,840982,0
+WCN.US,D,20230106,000000,129.03,132.97,128.44,132.81,1185274,0
+WCN.US,D,20230109,000000,133.69,134.25,132.15,132.19,1050023,0
+WCN.US,D,20230110,000000,131.8,131.97,128.99,131.2,836904,0
+WCN.US,D,20230111,000000,132.11,133.12,130.44,132.25,1116064,0
+WCN.US,D,20230112,000000,132.36,132.47,127.345,127.99,1522356,0
+WCN.US,D,20230113,000000,128.02,130.735,127.06,130.59,1753921,0
+WCN.US,D,20230117,000000,131.41,133.05,131.41,131.65,1252883,0
+WCN.US,D,20230118,000000,131.71,132.53,128.21,128.21,984383,0
+WCN.US,D,20230119,000000,128.19,129.02,127.34,127.35,848213,0
+WCN.US,D,20230120,000000,127.05,129.08,125.83,128.62,1082609,0
+WCN.US,D,20230123,000000,128.62,129.82,128.21,129.18,593203,0
+WCN.US,D,20230124,000000,129.98,140.79,128.59,129.69,767691,0
+WCN.US,D,20230125,000000,128.97,131.72,128.6,131.71,1018230,0
+WCN.US,D,20230126,000000,132.4,132.4,129.885,130.74,1037108,0
+WCN.US,D,20230127,000000,130.595,131.53,129.51,131.28,878828,0
+WCN.US,D,20230130,000000,131.28,132.41,130.97,131,801462,0
+WCN.US,D,20230131,000000,131.25,132.91,130.545,132.9,926401,0
+WCN.US,D,20230201,000000,131.79,134.16,130.78,133.02,1262428,0
+WCN.US,D,20230202,000000,133.42,133.48,131.47,131.97,1489385,0
+WCN.US,D,20230203,000000,131.55,132.57,130.62,132.23,783733,0
+WCN.US,D,20230206,000000,131.69,133.16,131.69,132.93,689233,0
+WCN.US,D,20230207,000000,132.48,133.48,131.08,133.37,789667,0
+WCN.US,D,20230208,000000,133.05,133.71,132.55,133.47,597490,0
+WCN.US,D,20230209,000000,134.2,134.445,132.68,133.68,871146,0
+WCN.US,D,20230210,000000,134.1,135.87,133.67,135.32,1182791,0
+WCN.US,D,20230213,000000,135.69,136.24,134.44,134.66,769867,0
+WCN.US,D,20230214,000000,134.42,134.91,133.49,134.68,871320,0
+WCN.US,D,20230215,000000,134.05,135.73,133.69,135.53,937522,0
+WCN.US,D,20230216,000000,135.61,138.24,133.4,136.36,1603198,0
+WCN.US,D,20230217,000000,136.66,138.77,135.455,136.11,1142521,0
+WCN.US,D,20230221,000000,135.62,136.73,134.24,135.26,1067572,0
+WCN.US,D,20230222,000000,135.85,137.88,135.44,135.96,1315060,0
+WCN.US,D,20230223,000000,136.19,136.36,133.84,134.79,787472,0
+WCN.US,D,20230224,000000,134.06,134.66,133.13,134.13,754002,0
+WCN.US,D,20230227,000000,134.86,136.445,134.47,135.95,1411814,0
+WCN.US,D,20230228,000000,134.89,136.04,133.35,133.92,1245106,0
+WCN.US,D,20230301,000000,133.27,135.155,133.21,133.44,896249,0
+WCN.US,D,20230302,000000,133.4,134.17,133.05,133.69,698070,0
+WCN.US,D,20230303,000000,133.53,134.25,131.975,134.14,834487,0
+WCN.US,D,20230306,000000,133.62,136.33,133.51,135.4,1024050,0
+WCN.US,D,20230307,000000,135.48,135.71,133.06,133.26,666733,0
+WCN.US,D,20230308,000000,133.35,133.7,132.59,133.21,758576,0
+WCN.US,D,20230309,000000,133.64,134.86,132.195,132.38,954712,0
+WCN.US,D,20230310,000000,132.68,133.01,130.66,131.04,960693,0
+WCN.US,D,20230313,000000,130.7,133.92,130.7,132.61,797786,0
+WCN.US,D,20230314,000000,133.51,135.4,133.1175,134.98,675740,0
+WCN.US,D,20230315,000000,134,135.12,132.6,135.04,1073912,0
+WCN.US,D,20230316,000000,134.91,136.62,134.31,136.08,738103,0
+WCN.US,D,20230317,000000,135.94,135.97,134.18,134.36,1112423,0
+WCN.US,D,20230320,000000,134.83,137.095,134.67,135.5,813090,0
+WCN.US,D,20230321,000000,136,136.14,132.85,133.33,1085242,0
+WCN.US,D,20230322,000000,133.29,134.16,132.14,132.19,681140,0
+WCN.US,D,20230323,000000,132.08,133.56,130.87,131.15,612466,0
+WCN.US,D,20230324,000000,131.01,133.97,130.8,133.62,692991,0
+WCN.US,D,20230327,000000,134,135.39,133.38,133.45,785759,0
+WCN.US,D,20230328,000000,133.21,134.915,133.17,134.83,457522,0
+WCN.US,D,20230329,000000,135.49,136.425,135.11,136.07,667754,0
+WCN.US,D,20230330,000000,136.68,138.5418,136.43,138.02,1031907,0
+WCN.US,D,20230331,000000,138.77,139.78,138.325,139.07,826081,0
+WCN.US,D,20230403,000000,139.11,140.04,138.71,139.46,580526,0
+WCN.US,D,20230404,000000,139.78,139.78,137.65,138.42,771328,0
+WCN.US,D,20230405,000000,138.57,139.41,136.65,137.09,853402,0
+WCN.US,D,20230406,000000,136.81,138.26,136.72,137.83,490013,0
+WCN.US,D,20230410,000000,137.14,138.41,136.43,138.29,508863,0
+WCN.US,D,20230411,000000,138.15,141.18,137.93,140.03,930145,0
+WCN.US,D,20230412,000000,140.69,143.19,140.11,142.42,886033,0
+WCN.US,D,20230413,000000,142.87,144.07,142.23,143.95,677510,0
+WCN.US,D,20230414,000000,143.64,144.13,142.85,143.1,778367,0
+WCN.US,D,20230417,000000,143.7,144.33,143.13,143.93,559285,0
+WCN.US,D,20230418,000000,144.27,144.59,142.3,142.97,840598,0
+WCN.US,D,20230419,000000,143.09,143.99,142.74,142.97,625101,0
+WCN.US,D,20230420,000000,142.97,144.38,142.17,143.76,594747,0
+WCN.US,D,20230421,000000,144.13,145.25,144.02,145.1,1241497,0
+WCN.US,D,20230424,000000,144.26,144.81,141.92,142.13,1869230,0
+WCN.US,D,20230425,000000,142.26,142.72,141.18,141.3,1269072,0
+WCN.US,D,20230426,000000,140.67,140.94,139.77,140.22,1121163,0
+WCN.US,D,20230427,000000,138.3,139.27,132.35,136.94,2859451,0
+WCN.US,D,20230428,000000,136.91,139.53,135.87,139.15,1959024,0
+WCN.US,D,20230501,000000,139.65,139.65,137.7,139.15,1326419,0
+WCN.US,D,20230502,000000,139.09,139.405,137.135,139.06,1135759,0
+WCN.US,D,20230503,000000,139.53,140.48,138.32,138.98,688235,0
+WCN.US,D,20230504,000000,138.83,140.399,138.72,139.32,676477,0
+WCN.US,D,20230505,000000,139.44,140.93,139.35,140.82,561326,0
+WCN.US,D,20230508,000000,140.69,143.05,140.67,141.9,686922,0
+WCN.US,D,20230509,000000,141.89,143.53,141.83,142.76,986898,0
+WCN.US,D,20230510,000000,143.34,144.94,143.05,144.87,702900,0
+WCN.US,D,20230511,000000,144.87,145.485,142.6,143.59,694786,0
+WCN.US,D,20230512,000000,143.58,145.03,143.54,143.89,508691,0
+WCN.US,D,20230515,000000,143.84,144.43,142.28,143.61,892704,0
+WCN.US,D,20230516,000000,143.4,143.4,141.88,142.14,733967,0
+WCN.US,D,20230517,000000,142.98,143.285,139.43,140.6,1082774,0
+WCN.US,D,20230518,000000,139.71,140.095,138.5,139.44,868320,0
+WCN.US,D,20230519,000000,140.02,140.86,139.57,140.3,646965,0
+WCN.US,D,20230522,000000,140.21,140.57,138.81,139.29,391684,0
+WCN.US,D,20230523,000000,138.66,139.01,137.01,137.55,561644,0
+WCN.US,D,20230524,000000,137.58,138.48,137.13,137.17,520892,0
+WCN.US,D,20230525,000000,136.91,138.02,136.1,137.6,557635,0
+WCN.US,D,20230526,000000,138.02,140.01,137.89,138.45,718016,0
+WCN.US,D,20230530,000000,138.62,138.62,136.07,136.92,599791,0
+WCN.US,D,20230531,000000,136.97,137.97,136.47,136.65,1255965,0
+WCN.US,D,20230601,000000,136.2,137.63,136.02,137.59,608891,0
+WCN.US,D,20230602,000000,137.73,140.18,137.21,139.49,647240,0
+WCN.US,D,20230605,000000,139.43,140.38,138.05,138.11,524079,0
+WCN.US,D,20230606,000000,138.11,139.21,136.25,136.66,815280,0
+WCN.US,D,20230607,000000,136.66,137.22,134.92,135.04,989608,0
+WCN.US,D,20230608,000000,135.24,136.53,134.11,136,794854,0
+WCN.US,D,20230609,000000,135.75,136.36,134.53,135.83,693946,0
+WCN.US,D,20230612,000000,136.06,136.41,134.77,135.73,685784,0
+WCN.US,D,20230613,000000,136,136.31,134.733,135.33,982631,0
+WCN.US,D,20230614,000000,135.33,137.51,134.87,136.83,943833,0
+WCN.US,D,20230615,000000,135.9,138.25,135.79,137.43,956314,0
+WCN.US,D,20230616,000000,137.88,139.16,137.37,137.54,934725,0
+WCN.US,D,20230620,000000,136.68,137.71,135.89,136.7,769554,0
+WCN.US,D,20230621,000000,137.02,137.34,135.77,136.75,735418,0
+WCN.US,D,20230622,000000,136.96,137.16,135.71,137.07,490698,0
+WCN.US,D,20230623,000000,136.63,137.89,135.93,136.1,909718,0
+WCN.US,D,20230626,000000,136.17,138.55,135.6,137.79,640300,0
+WCN.US,D,20230627,000000,138.22,139.69,137.715,138.79,977252,0
+WCN.US,D,20230628,000000,138.84,139.18,138.01,138.87,742450,0
+WCN.US,D,20230629,000000,139.12,140.48,138.4,140.27,855014,0
+WCN.US,D,20230630,000000,140.59,143.15,140.105,142.93,1116699,0
+WCN.US,D,20230703,000000,141.96,142.27,140.95,141.37,569028,0
+WCN.US,D,20230705,000000,141.09,141.58,140.78,141.22,883122,0
+WCN.US,D,20230706,000000,140.26,140.79,139.69,140.06,1355059,0
+WCN.US,D,20230707,000000,139.25,140.07,138.78,138.8,912001,0
+WCN.US,D,20230710,000000,138.75,140.23,138.41,138.69,746978,0
+WCN.US,D,20230711,000000,138.62,138.79,137.06,138.63,1118142,0
+WCN.US,D,20230712,000000,139.57,140.75,138,139.18,1209725,0
+WCN.US,D,20230713,000000,139.3,141.46,138.61,141.12,1024191,0
+WCN.US,D,20230714,000000,140.77,141.91,140.06,141.42,930315,0
+WCN.US,D,20230717,000000,141.54,142.91,141.36,141.48,799820,0
+WCN.US,D,20230718,000000,140.68,141.03,139.22,139.97,1067845,0
+WCN.US,D,20230719,000000,139.81,141.05,139.32,140.85,566188,0
+WCN.US,D,20230720,000000,140.74,143.815,140.43,143.75,548982,0
+WCN.US,D,20230721,000000,145,145.86,144.53,144.64,1093401,0
+WCN.US,D,20230724,000000,144.6,145.69,144.18,145.25,860751,0
+WCN.US,D,20230725,000000,144.62,145.37,142.64,143.05,911782,0
+WCN.US,D,20230726,000000,141.7,143.9,141.5,142.87,885069,0
+WCN.US,D,20230727,000000,143.2,143.73,139.75,140.89,1366410,0
+WCN.US,D,20230728,000000,141.49,142.64,140.63,141.44,803498,0
+WCN.US,D,20230731,000000,141.45,141.74,140.56,141.17,789629,0
+WCN.US,D,20230801,000000,141.33,144.02,140.83,142.88,908991,0
+WCN.US,D,20230802,000000,142.52,143.59,140.85,141.58,1260214,0
+WCN.US,D,20230803,000000,140.55,143.1,139.613,140.69,1388523,0
+WCN.US,D,20230804,000000,141.75,143.68,138.7,141.96,1224323,0
+WCN.US,D,20230807,000000,142.12,143.52,142.12,143.19,600595,0
+WCN.US,D,20230808,000000,142.27,144.06,139.49,140.17,915277,0
+WCN.US,D,20230809,000000,140.35,143.17,140.11,142.44,631630,0
+WCN.US,D,20230810,000000,142.67,143.69,138.55,139.85,2166121,0
+WCN.US,D,20230811,000000,139.32,140.9,139.175,140.68,512242,0
+WCN.US,D,20230814,000000,140.49,141.99,140.42,141.41,430758,0
+WCN.US,D,20230815,000000,140.49,141.24,138.181,138.35,934879,0
+WCN.US,D,20230816,000000,138.32,140.2,138.32,139.04,693128,0
+WCN.US,D,20230817,000000,139.54,139.64,137.11,137.36,1043264,0
+WCN.US,D,20230818,000000,137.28,138.57,137.1,138,724281,0
+WCN.US,D,20230821,000000,138,139.06,137.57,138,840716,0
+WCN.US,D,20230822,000000,137.94,138.27,136.66,137.15,864496,0
+WCN.US,D,20230823,000000,137.23,138.5,136.795,137.84,498691,0
+WCN.US,D,20230824,000000,137.27,138.29,136.32,136.41,1044902,0
+WCN.US,D,20230825,000000,137.32,138.4,136.68,137.86,472636,0
+WCN.US,D,20230828,000000,138.06,139.1,137.68,137.69,359758,0
+WCN.US,D,20230829,000000,137.42,139.03,136.92,138.97,761844,0
+WCN.US,D,20230830,000000,139.68,140.14,138.19,138.37,740700,0
+WCN.US,D,20230831,000000,138.37,138.91,136.71,136.99,861624,0
+WCN.US,D,20230901,000000,138.08,139.56,137.79,139.29,838915,0
+WCN.US,D,20230905,000000,139.35,139.64,138.33,139.11,560046,0
+WCN.US,D,20230906,000000,138.86,139.1,137.23,137.59,761286,0
+WCN.US,D,20230907,000000,137.5,139.24,137.5,138.87,531641,0
+WCN.US,D,20230908,000000,139.17,139.655,137.61,137.84,527207,0
+WCN.US,D,20230911,000000,137.7,139.5,137.54,139.15,411776,0
+WCN.US,D,20230912,000000,139.57,140.5,138.61,140.17,708237,0
+WCN.US,D,20230913,000000,140,142.06,139.64,141.91,662453,0
+WCN.US,D,20230914,000000,142.47,142.99,141.23,142.15,1133083,0
+WCN.US,D,20230915,000000,142.31,143.03,141.65,141.79,734004,0
+WCN.US,D,20230918,000000,142,142.67,140.705,141.48,471309,0
+WCN.US,D,20230919,000000,141.56,142.18,140.58,141.21,458441,0
+WCN.US,D,20230920,000000,141.53,142.9542,141.495,141.73,495193,0
+WCN.US,D,20230921,000000,141.14,141.81,138.51,138.54,720491,0
+WCN.US,D,20230922,000000,138.58,139.02,137.35,137.57,508030,0
+WCN.US,D,20230925,000000,137.18,138.935,137.12,138.16,591489,0
+WCN.US,D,20230926,000000,137.68,138.545,136.21,136.28,895317,0
+WCN.US,D,20230927,000000,136.6,136.98,134.23,135.87,891611,0
+WCN.US,D,20230928,000000,136.28,137.455,135.93,136.44,820892,0
+WCN.US,D,20230929,000000,137.02,137.08,134.1,134.3,1020892,0
+WCN.US,D,20231002,000000,133.91,134.12,130.955,132.52,1212013,0
+WCN.US,D,20231003,000000,131.33,133.13,130.86,133.12,1177796,0
+WCN.US,D,20231004,000000,133.43,134.3,132.195,133.66,879485,0
+WCN.US,D,20231005,000000,133.51,135.575,133.11,135.44,1020439,0
+WCN.US,D,20231006,000000,134.85,136.96,133.785,135.96,759573,0
+WCN.US,D,20231009,000000,135.74,138.09,135.68,137.58,503471,0
+WCN.US,D,20231010,000000,137.77,139.14,137,137.96,808328,0
+WCN.US,D,20231011,000000,138.03,138.91,136.99,138.03,489172,0
+WCN.US,D,20231012,000000,138.71,139.5,136.2374,137.09,579926,0
+WCN.US,D,20231013,000000,137.52,138.68,137.2,138.41,767595,0
+WCN.US,D,20231016,000000,138.26,139.79,137.49,138.68,678034,0
+WCN.US,D,20231017,000000,138.3,140.27,138.22,139.17,646952,0
+WCN.US,D,20231018,000000,138.69,139.205,137.48,137.7,871782,0
+WCN.US,D,20231019,000000,137.12,138.23,135.63,136.03,686192,0
+WCN.US,D,20231020,000000,136,137.69,135.83,136.45,885306,0
+WCN.US,D,20231023,000000,136.61,137.54,135.44,135.52,651986,0
+WCN.US,D,20231024,000000,135.71,136.59,134.006,134.38,966307,0
+WCN.US,D,20231025,000000,133.04,138.21,133.04,137.41,1472788,0
+WCN.US,D,20231026,000000,133.5,133.89,126.12,127.88,3751906,0
+WCN.US,D,20231027,000000,128.5,129.11,127.07,128.04,2903585,0
+WCN.US,D,20231030,000000,128.69,130.13,128.41,129.87,1927029,0
+WCN.US,D,20231031,000000,130.47,130.59,129.02,129.5,1124781,0
+WCN.US,D,20231101,000000,129.64,130.14,128.69,129.75,1063167,0
+WCN.US,D,20231102,000000,129.85,133.175,129.85,132.78,874710,0
+WCN.US,D,20231103,000000,133.09,133.79,132.19,133.23,1509280,0
+WCN.US,D,20231106,000000,133.2,134,132.2,132.42,1952300,0
+WCN.US,D,20231107,000000,131.73,131.95,130.925,131.67,2438336,0
+WCN.US,D,20231108,000000,132.18,132.18,130.91,131.31,1011435,0
+WCN.US,D,20231109,000000,131.39,131.95,130.205,130.5,1295689,0
+WCN.US,D,20231110,000000,130.99,131.31,129.42,130.54,1356986,0
+WCN.US,D,20231113,000000,130.13,130.82,129.31,130.56,1168115,0
+WCN.US,D,20231114,000000,131.29,135.855,131.21,134.99,1468878,0
+WCN.US,D,20231115,000000,135,135.9,133.94,134.02,1048169,0
+WCN.US,D,20231116,000000,134.17,135.34,133.15,135.01,936571,0
+WCN.US,D,20231117,000000,134.97,135.76,133.34,134.84,1806474,0
+WCN.US,D,20231120,000000,134.5,135.065,134.16,134.34,785556,0
+WCN.US,D,20231121,000000,131.77,132.47,130.33,131.61,1552728,0
+WCN.US,D,20231122,000000,132.18,133.3,131.67,133.3,1470580,0
+WCN.US,D,20231124,000000,133.34,133.59,132.6,133.31,644816,0
+WCN.US,D,20231127,000000,134.18,134.42,133.045,133.67,1027209,0
+WCN.US,D,20231128,000000,133.78,134,132.67,133.01,1057683,0
+WCN.US,D,20231129,000000,133.19,133.69,132.15,132.64,614778,0
+WCN.US,D,20231130,000000,133.11,135.51,132.65,135.49,1176143,0
+WCN.US,D,20231201,000000,135.52,139.76,135.5,139.63,1939190,0
+WCN.US,D,20231204,000000,139.53,140.68,138.94,139.84,1157769,0
+WCN.US,D,20231205,000000,140.16,140.54,138.985,140.12,1114962,0
+WCN.US,D,20231206,000000,140.07,140.91,138.96,139.2,760938,0
+WCN.US,D,20231207,000000,139.45,139.45,137.34,138.39,601707,0
+WCN.US,D,20231208,000000,138.57,138.835,137.41,138.33,499715,0
+WCN.US,D,20231211,000000,137.94,142.04,137.25,141.52,1248164,0
+WCN.US,D,20231212,000000,142.08,145.62,141.55,145.55,1486541,0
+WCN.US,D,20231213,000000,145.99,149.37,145.6,148.67,1745871,0
+WCN.US,D,20231214,000000,149.26,149.88,146.81,147.28,2418385,0
+WCN.US,D,20231215,000000,146.48,147.7,144.69,145.41,1454305,0
+WCN.US,D,20231218,000000,146.09,148.17,145.72,147.45,1205488,0
+WCN.US,D,20231219,000000,148.41,148.41,146.83,147.34,797851,0
+WCN.US,D,20231220,000000,147.23,147.97,146.21,146.4,922930,0
+WCN.US,D,20231221,000000,146.36,148.31,146.2601,147.3,606942,0
+WCN.US,D,20231222,000000,147.72,148.21,147.29,147.33,732677,0
+WCN.US,D,20231226,000000,147.36,148.69,146.855,148.15,655031,0
+WCN.US,D,20231227,000000,147.52,148.38,147.52,147.98,763677,0
+WCN.US,D,20231228,000000,148.44,148.965,147.72,148.82,482195,0
+WCN.US,D,20231229,000000,148.72,149.4775,148.5,149.27,460023,0
+WCN.US,D,20240102,000000,147.82,149.46,147.53,148.63,525403,0
+WCN.US,D,20240103,000000,148.54,149.075,147.45,147.46,696290,0
+WCN.US,D,20240104,000000,147.89,148.465,147.27,147.48,995009,0
+WCN.US,D,20240105,000000,146.94,147.88,145.64,146.48,598523,0
+WCN.US,D,20240108,000000,146.47,147.11,145.54,146.97,727978,0
+WCN.US,D,20240109,000000,146.97,147.7175,146.43,147.28,799633,0
+WCN.US,D,20240110,000000,147,148.9,147,148.64,589702,0
+WCN.US,D,20240111,000000,149.06,149.305,146.61,148.05,613202,0
+WCN.US,D,20240112,000000,149,149.1,147.25,148.92,583681,0
+WCN.US,D,20240116,000000,147.98,148.12,146.16,146.83,785534,0
+WCN.US,D,20240117,000000,146.3,147.58,145.35,146.72,849603,0
+WCN.US,D,20240118,000000,147.09,149.66,146.51,149.59,812537,0
+WCN.US,D,20240119,000000,149.56,152.66,149.37,152.2,1083820,0
+WCN.US,D,20240122,000000,152.65,153.72,151.37,152.6,843126,0
+WCN.US,D,20240123,000000,152.6,153.46,152.11,153.35,2890131,0
+WCN.US,D,20240124,000000,153.96,154.58,151.43,151.8,1391693,0
+WCN.US,D,20240125,000000,151.8,153.525,151.32,153.43,983629,0
+WCN.US,D,20240126,000000,153.78,154.63,152.86,154.41,985496,0
+WCN.US,D,20240129,000000,154.56,155.92,154.32,155.9,782906,0
+WCN.US,D,20240130,000000,155.29,156.67,154.6848,156.65,805734,0
+WCN.US,D,20240131,000000,157.43,158.24,154.63,155.26,1135403,0
+WCN.US,D,20240201,000000,156.27,158.41,155.54,158.4,733097,0
+WCN.US,D,20240202,000000,158.33,158.485,156.54,158.06,763032,0
+WCN.US,D,20240205,000000,158,158.28,156.34,157.17,1357910,0
+WCN.US,D,20240206,000000,158.41,158.41,156.37,156.94,637416,0
+WCN.US,D,20240207,000000,157.19,157.6799,156.64,156.96,712142,0
+WCN.US,D,20240208,000000,156.8,156.95,155.94,155.98,841029,0
+WCN.US,D,20240209,000000,156.59,157.1,155.57,156.71,744698,0
+WCN.US,D,20240212,000000,156.08,156.37,153.91,154.38,1416161,0
+WCN.US,D,20240213,000000,154.01,157.91,153.065,156.55,2113572,0
+WCN.US,D,20240214,000000,161.95,164.3,158.16,164.12,2644536,0
+WCN.US,D,20240215,000000,163.25,165.45,162.69,165.45,1367668,0
+WCN.US,D,20240216,000000,166.21,168.3323,165.12,167.87,1001290,0
+WCN.US,D,20240220,000000,166.62,169.09,166.51,167.21,1200583,0
+WCN.US,D,20240221,000000,167.21,168.02,166.06,167.31,1030145,0
+WCN.US,D,20240222,000000,167.22,170.935,167.22,170.49,1182793,0
+WCN.US,D,20240223,000000,170.39,171.0025,169.31,170.15,828121,0
+WCN.US,D,20240226,000000,170.99,171.49,169.89,169.92,628765,0
+WCN.US,D,20240227,000000,169.48,169.48,167.15,168.33,1452429,0
+WCN.US,D,20240228,000000,168.25,169.37,166.88,167.19,802538,0
+WCN.US,D,20240229,000000,166.23,166.91,164.35,166.44,1439813,0
+WCN.US,D,20240301,000000,165.7,166.89,164.795,165.4,769396,0
+WCN.US,D,20240304,000000,165.35,166.59,164.98,166,1360096,0
+WCN.US,D,20240305,000000,165.83,167.64,165.83,167.48,815956,0
+WCN.US,D,20240306,000000,167.86,169.16,167.5,168.04,775218,0
+WCN.US,D,20240307,000000,168.49,168.985,167.355,168.1,659377,0
+WCN.US,D,20240308,000000,168.56,168.87,166.26,166.8,944906,0
+WCN.US,D,20240311,000000,166.75,167.82,166.33,167.8,999320,0
+WCN.US,D,20240312,000000,167.52,169.41,167.49,168.76,684282,0
+WCN.US,D,20240313,000000,169.1,170.12,168.65,169.82,622541,0
+WCN.US,D,20240314,000000,170.5,170.57,168.1,169.23,662774,0
+WCN.US,D,20240315,000000,168.41,171.1,168.41,170.93,1104186,0
+WCN.US,D,20240318,000000,171.56,172.41,171.01,171.74,562122,0
+WCN.US,D,20240319,000000,171.51,172.185,170.09,172.13,741847,0
+WCN.US,D,20240320,000000,172,172.305,170.23,170.37,691702,0
+WCN.US,D,20240321,000000,170.37,172.235,170.01,171.51,626747,0
+WCN.US,D,20240322,000000,171.96,172.075,170.29,170.88,586534,0
+WCN.US,D,20240325,000000,171.09,171.93,170.28,170.33,529419,0
+WCN.US,D,20240326,000000,170.02,171.034,169.71,170.03,653601,0
+WCN.US,D,20240327,000000,170.89,172.33,170.42,171.69,531930,0
+WCN.US,D,20240328,000000,172.42,173.025,171.37,172.01,473751,0
+WCN.US,D,20240401,000000,171.68,171.68,169.03,170.38,447273,0
+WCN.US,D,20240402,000000,169.91,170.68,169.04,169.44,662010,0
+WCN.US,D,20240403,000000,169.46,170,168.22,168.27,559793,0
+WCN.US,D,20240404,000000,169.23,170.3,166.99,167.3,836183,0
+WCN.US,D,20240405,000000,167.69,168.88,166.9,168.01,474589,0
+WCN.US,D,20240408,000000,168.33,168.75,167.1,168.26,577190,0
+WCN.US,D,20240409,000000,168.73,168.885,166.53,168.36,608937,0
+WCN.US,D,20240410,000000,167.11,168.6,165.91,168.41,809604,0
+WCN.US,D,20240411,000000,167.55,168.61,166.18,167.54,479106,0
+WCN.US,D,20240412,000000,167.18,167.93,165.93,167.12,677374,0
+WCN.US,D,20240415,000000,168.86,169.555,164.77,165.77,623710,0
+WCN.US,D,20240416,000000,165.7,166.29,164.44,164.67,936897,0
+WCN.US,D,20240417,000000,165.51,165.58,163.705,164.68,678817,0
+WCN.US,D,20240418,000000,164.91,165.71,163.71,164.36,628584,0
+WCN.US,D,20240419,000000,164.53,165.53,164.145,164.99,1187917,0
+WCN.US,D,20240422,000000,166.05,167.49,165.7,166.27,1849682,0
+WCN.US,D,20240423,000000,166.92,167.35,165.88,166.17,941990,0
+WCN.US,D,20240424,000000,166.29,166.85,165.675,166.18,1289308,0
+WCN.US,D,20240425,000000,163.11,166.83,160.85,165.18,1618366,0
+WCN.US,D,20240426,000000,165.05,165.4025,162.83,163.48,1086551,0
+WCN.US,D,20240429,000000,163.63,165.93,163.55,164.65,947802,0
+WCN.US,D,20240430,000000,164.88,165,162.05,162.09,1056487,0
+WCN.US,D,20240501,000000,162.05,163.44,160.83,162.06,1225505,0
+WCN.US,D,20240502,000000,162.5,163.72,161.85,163.36,798257,0
+WCN.US,D,20240503,000000,163.87,165.24,163.87,164.18,722254,0
+WCN.US,D,20240506,000000,164.81,166.75,164.2,166.61,1429343,0
+WCN.US,D,20240507,000000,166.6,166.97,164.69,165.5,1788020,0
+WCN.US,D,20240508,000000,165.5,165.94,164.71,165.4,425248,0
+WCN.US,D,20240509,000000,165.35,166.35,165.33,166.14,410638,0
+WCN.US,D,20240510,000000,166.9,167.75,166.08,167.38,678879,0
+WCN.US,D,20240513,000000,167.23,167.62,164.84,166.09,697135,0
+WCN.US,D,20240514,000000,165.84,167.23,164.99,165.66,910238,0
+WCN.US,D,20240515,000000,165.64,166.715,165.34,165.76,434081,0
+WCN.US,D,20240516,000000,165.95,166.69,165.205,166.67,487027,0
+WCN.US,D,20240517,000000,166.72,167.74,165.6,167.59,649007,0
+WCN.US,D,20240520,000000,167.34,168.07,165.4,165.58,486058,0
+WCN.US,D,20240521,000000,166,166.48,164.86,165.15,547994,0
+WCN.US,D,20240522,000000,165.19,166.01,164.77,165.57,741197,0
+WCN.US,D,20240523,000000,166.15,166.73,164.04,164.56,529939,0
+WCN.US,D,20240524,000000,165,165.93,163.87,165.47,394587,0
+WCN.US,D,20240528,000000,165,165.09,162.76,162.86,714492,0
+WCN.US,D,20240529,000000,161.86,162.21,160.4,160.43,384753,0
+WCN.US,D,20240530,000000,160.77,162.05,160.335,161.6,654213,0
+WCN.US,D,20240531,000000,162.26,164.33,161.36,164.32,1256079,0
+WCN.US,D,20240603,000000,164.32,165.6,161.13,163.17,1097291,0
+WCN.US,D,20240604,000000,163.14,166.38,161.315,166.32,1428545,0
+WCN.US,D,20240605,000000,166.9,169.18,165.83,168.63,1621571,0
+WCN.US,D,20240606,000000,169.18,170.46,168.24,168.98,840755,0
+WCN.US,D,20240607,000000,168.09,169.87,165.35,165.54,1413217,0
+WCN.US,D,20240610,000000,165.43,168.06,165.43,167.79,863722,0
+WCN.US,D,20240611,000000,167.31,167.93,166.41,166.76,690219,0
+WCN.US,D,20240612,000000,168,168.62,166.82,166.92,874396,0
+WCN.US,D,20240613,000000,166.92,167.41,165.2,167.08,491750,0
+WCN.US,D,20240614,000000,167.12,169.06,166.44,168.61,569488,0
+WCN.US,D,20240617,000000,168.6,173.33,167.51,172.83,1450691,0
+WCN.US,D,20240618,000000,173.1,173.885,171.64,173.05,704042,0
+WCN.US,D,20240620,000000,172.65,174.53,172.46,173.9,1014065,0
+WCN.US,D,20240621,000000,174.16,175.43,173.285,174.61,1044623,0
+WCN.US,D,20240624,000000,175.2,176.1899,174.82,175.58,967132,0
+WCN.US,D,20240625,000000,176,176.51,174.46,175.02,878687,0
+WCN.US,D,20240626,000000,174.64,174.64,173.3,173.72,1036724,0
+WCN.US,D,20240627,000000,174.08,175.82,173.67,175.78,858818,0
+WCN.US,D,20240628,000000,176.04,177.2499,175.31,175.36,995988,0
+WCN.US,D,20240701,000000,175.94,177.13,172.81,173.92,1018213,0
+WCN.US,D,20240702,000000,175.27,175.66,172.95,175.06,923151,0
+WCN.US,D,20240703,000000,176.34,177.87,175.61,177.52,566990,0
+WCN.US,D,20240705,000000,179.45,179.45,176.95,177.25,850418,0
+WCN.US,D,20240708,000000,177.27,178.555,177.27,177.52,1030933,0
+WCN.US,D,20240709,000000,177.52,178.71,177.52,178.13,848288,0
+WCN.US,D,20240710,000000,178.65,180.62,178.24,180.01,961822,0
+WCN.US,D,20240711,000000,180.06,181.28,178.435,178.97,951616,0
+WCN.US,D,20240712,000000,179.71,181.39,179.63,180.53,997650,0
+WCN.US,D,20240715,000000,180.67,181.79,179.97,179.99,862074,0
+WCN.US,D,20240716,000000,180.51,182.42,180.04,182.34,853744,0
+WCN.US,D,20240717,000000,181.76,182.99,181.29,182.35,917948,0
+WCN.US,D,20240718,000000,182.32,182.88,180.97,181.29,796398,0
+WCN.US,D,20240719,000000,181.8,182,179.89,180.35,669035,0
+WCN.US,D,20240722,000000,180.99,181.76,180.3454,181.58,981102,0
+WCN.US,D,20240723,000000,182.41,182.41,180.65,180.69,880871,0
+WCN.US,D,20240724,000000,179.68,181.19,179.01,179.71,1350109,0
+WCN.US,D,20240725,000000,180.66,181.49,173.975,175.48,2173868,0
+WCN.US,D,20240726,000000,176.62,177.09,174.9,175.66,1140068,0
+WCN.US,D,20240729,000000,176.09,177.14,175.2,175.9,846632,0
+WCN.US,D,20240730,000000,176.14,178.15,176.14,176.36,756773,0
+WCN.US,D,20240731,000000,177.33,178.41,177.33,177.77,962649,0
+WCN.US,D,20240801,000000,177.92,178.84,176.44,178.81,700669,0
+WCN.US,D,20240802,000000,178.03,180.24,177.13,179.49,1058689,0
+WCN.US,D,20240805,000000,175.78,178.94,173.62,176.41,1669069,0
+WCN.US,D,20240806,000000,177.3,180.12,176.48,177.66,905905,0
+WCN.US,D,20240807,000000,178.89,180.59,178.14,179.29,967294,0
+WCN.US,D,20240808,000000,180.02,181.515,179.59,179.96,995997,0
+WCN.US,D,20240809,000000,180.22,180.87,178.66,180.3,846821,0
+WCN.US,D,20240812,000000,180.59,181,179.26,179.99,664254,0
+WCN.US,D,20240813,000000,180,180.51,179.18,180.38,556341,0
+WCN.US,D,20240814,000000,180.38,181.97,180.14,181.56,481905,0
+WCN.US,D,20240815,000000,182.1,183.24,181.53,183.02,460861,0
+WCN.US,D,20240816,000000,183.17,183.65,181.64,181.88,558722,0
+WCN.US,D,20240819,000000,182.25,183.46,181.85,182.7,441207,0
+WCN.US,D,20240820,000000,182.68,182.97,182.01,182.5,860633,0
+WCN.US,D,20240821,000000,182.73,184.77,182.56,184.43,772074,0
+WCN.US,D,20240822,000000,184.68,185.39,183.8,184.48,821003,0
+WCN.US,D,20240823,000000,184.97,186.44,184.97,186.43,407828,0
+WCN.US,D,20240826,000000,187,187.5,185.84,186.46,480286,0
+WCN.US,D,20240827,000000,186.74,187.155,185.98,186.01,609693,0
+WCN.US,D,20240828,000000,186.89,186.89,184.24,185.42,615512,0
+WCN.US,D,20240829,000000,186.04,187.535,185.41,185.77,627266,0
+WCN.US,D,20240830,000000,185.48,186.84,184.92,186.5,1054227,0
+WCN.US,D,20240903,000000,186.23,186.45,184.39,185.15,611592,0
+WCN.US,D,20240904,000000,185.49,186.22,184.12,184.78,627826,0
+WCN.US,D,20240905,000000,184.78,185.05,183.04,184.89,453574,0
+WCN.US,D,20240906,000000,184.97,185.64,182.15,182.62,1192791,0
+WCN.US,D,20240909,000000,183.5,185.94,183.5,185,851519,0
+WCN.US,D,20240910,000000,184.89,185.47,183.89,184.68,526056,0
+WCN.US,D,20240911,000000,184.68,185.78,182.2,185.39,812553,0
+WCN.US,D,20240912,000000,184.72,186.32,183.87,185.99,666883,0
+WCN.US,D,20240913,000000,186.13,186.55,185.4,185.68,495081,0
+WCN.US,D,20240916,000000,186.2,186.84,184.54,185.51,477682,0
+WCN.US,D,20240917,000000,185.5,185.62,181.35,181.41,957128,0
+WCN.US,D,20240918,000000,181.5,181.665,177.37,177.86,1797315,0
+WCN.US,D,20240919,000000,179.7,180.37,178.09,179.22,893584,0
+WCN.US,D,20240920,000000,179,179.67,177.62,179.15,1732659,0
+WCN.US,D,20240923,000000,179.94,180.85,178.89,180.47,711466,0
+WCN.US,D,20240924,000000,180.55,180.55,178.325,179.38,2377350,0
+WCN.US,D,20240925,000000,179.76,180.77,179.12,180.5,1565386,0
+WCN.US,D,20240926,000000,181.27,182,178.5,178.52,977655,0
+WCN.US,D,20240927,000000,178.64,179.085,177.22,177.34,1166852,0
+WCN.US,D,20240930,000000,177.41,178.95,176.68,178.82,1247870,0
+WCN.US,D,20241001,000000,177.94,178.88,177.18,177.79,1190164,0
+WCN.US,D,20241002,000000,177.34,177.795,176.48,177.55,482067,0
+WCN.US,D,20241003,000000,177.69,178.82,176.65,178.11,645512,0
+WCN.US,D,20241004,000000,177.74,177.74,176.06,176.41,715005,0
+WCN.US,D,20241007,000000,176.04,178.045,174.8,176.72,934317,0
+WCN.US,D,20241008,000000,177.63,179.95,177.44,179.85,886990,0
+WCN.US,D,20241009,000000,179.7,181.91,178.71,181.82,770668,0
+WCN.US,D,20241010,000000,181.48,181.58,179.24,179.84,591282,0
+WCN.US,D,20241011,000000,180.27,181.4,180.08,181.4,510610,0
+WCN.US,D,20241014,000000,182,183.41,181.1115,182.16,430273,0
+WCN.US,D,20241015,000000,182.98,183.84,181.82,182.03,608512,0
+WCN.US,D,20241016,000000,181.81,182.61,181.23,181.87,471576,0
+WCN.US,D,20241017,000000,182.52,182.86,181.575,182.43,592938,0
+WCN.US,D,20241018,000000,182.63,183.08,182,182.6,370974,0
+WCN.US,D,20241021,000000,182.49,182.8,180.34,181.7,489824,0
+WCN.US,D,20241022,000000,180.63,181.54,179.635,181.35,382707,0
+WCN.US,D,20241023,000000,180.61,181.72,180.23,180.36,1117393,0
+WCN.US,D,20241024,000000,179.5,180.61,175.035,178.56,1220397,0
+WCN.US,D,20241025,000000,177.58,178.695,175.68,175.8,780072,0
+WCN.US,D,20241028,000000,175.8,177.31,175.8,176.91,719321,0
+WCN.US,D,20241029,000000,177.39,181.92,176.73,180.43,986909,0
+WCN.US,D,20241030,000000,179.05,180.155,177.625,177.72,852171,0
+WCN.US,D,20241031,000000,177.7,178.53,176.24,176.75,1118867,0
+WCN.US,D,20241101,000000,177.78,178.08,176.55,176.96,554994,0
+WCN.US,D,20241104,000000,177.47,178.6,176.91,177.64,548545,0
+WCN.US,D,20241105,000000,178.01,178.9,177.475,178.78,657182,0
+WCN.US,D,20241106,000000,181.23,181.96,177.08,179.4,2244939,0
+WCN.US,D,20241107,000000,180.09,182.19,178.96,181.9,1252905,0
+WCN.US,D,20241108,000000,182,184.93,181.01,184.04,869788,0
+WCN.US,D,20241111,000000,184.615,185.915,184.59,185.36,814011,0
+WCN.US,D,20241112,000000,185.99,187.825,185.66,187.6,747677,0
+WCN.US,D,20241113,000000,187.345,188.3,186.67,187.5,691776,0
+WCN.US,D,20241114,000000,187.64,188.12,182.82,183.73,812731,0
+WCN.US,D,20241115,000000,182.8,184.2099,182.48,183.5,1312102,0
+WCN.US,D,20241118,000000,183.305,186.18,182.95,186.01,1005643,0
+WCN.US,D,20241119,000000,184.86,188.06,184.52,187.5,1088286,0
+WCN.US,D,20241120,000000,188.06,188.53,185.35,186.53,861816,0
+WCN.US,D,20241121,000000,186.765,189.48,185.305,189.01,753173,0
+WCN.US,D,20241122,000000,189.99,190.775,189.5583,189.87,1097430,0
+WCN.US,D,20241125,000000,190.05,193.06,189.605,192.81,1256796,0
+WCN.US,D,20241126,000000,192.2,194.245,191.53,193.25,951290,0
+WCN.US,D,20241127,000000,193.89,194.83,193.02,193.18,583629,0
+WCN.US,D,20241129,000000,192.62,193.5,192.21,192.47,587509,0
+WCN.US,D,20241202,000000,192.565,193.02,190.13,190.83,787825,0
+WCN.US,D,20241203,000000,190.93,191.89,190.24,191.54,920172,0
+WCN.US,D,20241204,000000,191.17,191.67,190.6873,191.01,771972,0
+WCN.US,D,20241205,000000,191.215,191.215,189.69,190.3,743165,0
+WCN.US,D,20241206,000000,190.31,191.55,189.98,190.35,671060,0
+WCN.US,D,20241209,000000,190.71,191.185,185.9,186.27,1034437,0
+WCN.US,D,20241210,000000,186,187,185.09,185.79,769339,0
+WCN.US,D,20241211,000000,186.45,187.2,184.75,184.84,986456,0
+WCN.US,D,20241212,000000,185.28,185.655,183.89,184.24,720804,0
+WCN.US,D,20241213,000000,183.57,184.245,179.51,179.95,2051332,0
+WCN.US,D,20241216,000000,180.32,181.15,177.94,178.08,1523982,0
+WCN.US,D,20241217,000000,177.93,178.67,175.88,176.26,1447815,0
+WCN.US,D,20241218,000000,176.26,178.07,174.63,174.66,1403740,0
+WCN.US,D,20241219,000000,174.39,176.285,173.81,174.13,1144181,0
+WCN.US,D,20241220,000000,174.13,175.18,173.2245,174.28,1875714,0
+WCN.US,D,20241223,000000,173.88,173.94,170,171.06,2997220,0
+WCN.US,D,20241224,000000,171.87,172.92,170.28,172.7,453617,0
+WCN.US,D,20241226,000000,172.085,172.635,171.74,171.82,469076,0
+WCN.US,D,20241227,000000,171.61,172.77,170.7,171.27,445592,0
+WCN.US,D,20241230,000000,170.5,171.99,169.62,171.17,782336,0
+WCN.US,D,20241231,000000,171.17,171.58,170.3,171.58,1178796,0
+WCN.US,D,20250102,000000,172.305,172.61,169.78,169.89,1204946,0
+WCN.US,D,20250103,000000,170.01,171.26,169.36,170.93,912292,0
+WCN.US,D,20250106,000000,170.92,172.83,170.32,171.9,842811,0
+WCN.US,D,20250107,000000,172.23,174,171.7,172.47,787987,0
+WCN.US,D,20250108,000000,172.555,176.18,172.305,175.97,1059227,0
+WCN.US,D,20250110,000000,174.55,177.15,174.29,174.8,1141659,0
+WCN.US,D,20250113,000000,174,176.78,173.6,176.69,783693,0
+WCN.US,D,20250114,000000,176.86,177.01,174.57,175.25,808862,0
+WCN.US,D,20250115,000000,177.005,177.95,175.7875,176.7,949484,0
+WCN.US,D,20250116,000000,176.33,179.15,176.1,178.13,716218,0
+WCN.US,D,20250117,000000,178.675,179.77,178.24,178.24,659421,0
+WCN.US,D,20250121,000000,179.25,180.96,178.86,178.88,787124,0
+WCN.US,D,20250122,000000,178.865,179.125,177.33,178.45,824430,0
+WCN.US,D,20250123,000000,178.8,179.9351,177.5,179.39,890926,0
+WCN.US,D,20250124,000000,179.26,180.12,177.69,177.71,821957,0
+WCN.US,D,20250127,000000,177.71,181.785,177.71,181.61,1347064,0
+WCN.US,D,20250128,000000,181.81,184.11,180.92,182.97,1232264,0
+WCN.US,D,20250129,000000,181.8,183.34,180.64,180.64,852595,0
+WCN.US,D,20250130,000000,181.7,187.6,181.7,186.57,982356,0
+WCN.US,D,20250131,000000,186.615,187.18,183.77,183.77,1042342,0
+WCN.US,D,20250203,000000,181.2,188.1,180.4,187.33,1209310,0
+WCN.US,D,20250204,000000,188.17,188.4254,187.06,187.59,894918,0
+WCN.US,D,20250205,000000,188.95,189.49,187.32,188.57,869858,0
+WCN.US,D,20250206,000000,188.46,189.26,187.07,189.26,665450,0
+WCN.US,D,20250207,000000,188.835,191.2,188.71,190.23,1145225,0
+WCN.US,D,20250210,000000,190.47,190.67,189.02,189.58,865079,0
+WCN.US,D,20250211,000000,189.26,189.99,188.6,189.93,608354,0
+WCN.US,D,20250212,000000,188.84,191.085,188.56,189.98,1217705,0
+WCN.US,D,20250213,000000,184.32,189.06,181.14,188.85,2273849,0
+WCN.US,D,20250214,000000,189.225,191.57,188.03,189.04,1261710,0
+WCN.US,D,20250218,000000,187.85,188.83,187.1675,187.65,978919,0
+WCN.US,D,20250219,000000,187.34,188.45,186.31,187.82,1019825,0
+WCN.US,D,20250220,000000,188.115,188.82,186.28,187.85,870925,0
+WCN.US,D,20250221,000000,188.43,188.43,186.68,187.38,866421,0
+WCN.US,D,20250224,000000,187.52,189.69,187.52,187.95,803327,0
+WCN.US,D,20250225,000000,188.025,189.64,187.6701,188.98,880478,0
+WCN.US,D,20250226,000000,188.16,189.94,187.79,187.87,727134,0
+WCN.US,D,20250227,000000,186.09,188.4623,186.09,186.32,846417,0
+WCN.US,D,20250228,000000,187.57,189.78,186.62,189.76,1488079,0
+WCN.US,D,20250303,000000,190.325,193.47,190.325,191.97,1179627,0
+WCN.US,D,20250304,000000,193.12,193.3,190.665,190.69,1872390,0
+WCN.US,D,20250305,000000,190.1,191.185,188.285,189.89,1216659,0
+WCN.US,D,20250306,000000,188.04,188.55,184.52,185.76,1090871,0
+WCN.US,D,20250307,000000,184.83,188.47,184.245,188.35,1366213,0
+WCN.US,D,20250310,000000,187.59,189.56,185.56,186.24,1036456,0
+WCN.US,D,20250311,000000,186.375,186.62,183.375,184.2,907313,0
+WCN.US,D,20250312,000000,184.445,185,183.01,183.17,932078,0
+WCN.US,D,20250313,000000,183.22,184.293,181.28,183.22,1010595,0
+WCN.US,D,20250314,000000,183.615,185.58,182.97,185.29,779123,0
+WCN.US,D,20250317,000000,184.75,188.16,184.625,187.9,733087,0
+WCN.US,D,20250318,000000,186.85,188.03,186.26,187.58,816357,0
+WCN.US,D,20250319,000000,187.02,191.45,187.02,190.7,961716,0
+WCN.US,D,20250320,000000,190.16,190.56,188.65,189.86,757879,0
+WCN.US,D,20250321,000000,188.835,190.06,188.39,189.32,910958,0
+WCN.US,D,20250324,000000,189.99,191.455,189.22,190.93,879025,0
+WCN.US,D,20250325,000000,191.74,193.15,191.11,192.9,891755,0
+WCN.US,D,20250326,000000,192.86,194.08,190.99,191.74,772302,0
+WCN.US,D,20250327,000000,192.035,194.08,191.71,193.91,523321,0
+WCN.US,D,20250328,000000,193.885,194.59,192.54,192.83,728768,0
+WCN.US,D,20250331,000000,192.735,195.64,192.62,195.19,1330857,0
+WCN.US,D,20250401,000000,193.88,197.735,193.86,196.51,1101767,0
+WCN.US,D,20250402,000000,194.46,196.83,191.82,196.62,1470190,0
+WCN.US,D,20250403,000000,196.295,201.66,196.295,199.95,2125287,0
+WCN.US,D,20250404,000000,198.06,200.675,186.94,186.95,3261096,0
+WCN.US,D,20250407,000000,182.665,189.94,181.12,184.75,2319430,0
+WCN.US,D,20250408,000000,188.64,189.82,182.07,183.26,1788963,0
+WCN.US,D,20250409,000000,183.8,193.47,182.81,192.9,2496192,0
+WCN.US,D,20250410,000000,190.75,193.22,188.16,191.82,1657587,0
+WCN.US,D,20250411,000000,191.03,195.63,188.93,194.7,1469552,0
+WCN.US,D,20250414,000000,195.145,196.6899,194.14,195.79,1103073,0
+WCN.US,D,20250415,000000,194.97,196.95,194.97,195.99,1166531,0
+WCN.US,D,20250416,000000,196.69,198.81,195.86,196.57,1055035,0
+WCN.US,D,20250417,000000,196.985,198.76,196.725,197.37,979319,0
+WCN.US,D,20250421,000000,197.43,198.09,193.01,194.57,1017855,0
+WCN.US,D,20250422,000000,195.97,197.9,195.26,197.9,1227958,0
+WCN.US,D,20250423,000000,198.75,198.75,194.01,195.68,2362428,0
+WCN.US,D,20250424,000000,199.64,199.78,190.93,196.72,1522464,0
+WCN.US,D,20250425,000000,196.035,197.71,191.74,194.47,1416625,0
+WCN.US,D,20250428,000000,194.7,195.11,192.805,194.08,1426011,0
+WCN.US,D,20250429,000000,193.34,195.745,192.64,195.53,1242127,0
+WCN.US,D,20250430,000000,195.5,197.935,193.31,197.63,1152006,0
+WCN.US,D,20250501,000000,196.915,197.04,193.91,196.18,743121,0
+WCN.US,D,20250502,000000,197.6,198.83,196.63,197.8,664474,0
+WCN.US,D,20250505,000000,197.685,198.76,196.445,197.92,539039,0
+WCN.US,D,20250506,000000,197.315,198.84,196.83,198.38,731390,0
+WCN.US,D,20250507,000000,198.29,198.66,196.445,198.39,891537,0
+WCN.US,D,20250508,000000,198.61,199,195.24,195.56,1197887,0
+WCN.US,D,20250509,000000,195.405,195.405,193.97,195.29,631254,0
+WCN.US,D,20250512,000000,195.65,195.65,184,186.58,3108230,0
+WCN.US,D,20250513,000000,186.31,187.51,184.63,185.77,1799081,0
+WCN.US,D,20250514,000000,186.405,186.81,184.29,186.28,1190072,0
+WCN.US,D,20250515,000000,187.4,190.97,186.8001,190.97,1032986,0
+WCN.US,D,20250516,000000,191.08,191.98,189.76,191.92,1286979,0
+WCN.US,D,20250519,000000,190.88,193.65,190.88,193.37,1340496,0
+WCN.US,D,20250520,000000,193.08,196.58,193.08,196.03,1465792,0
+WCN.US,D,20250521,000000,196,196.57,194.2395,195.93,1168491,0
+WCN.US,D,20250522,000000,195.56,196.305,193.35,194.91,1097439,0
+WCN.US,D,20250523,000000,195.68,197.04,194.525,196.84,859473,0
+WCN.US,D,20250527,000000,198,198,195.33,196.45,768034,0
+WCN.US,D,20250528,000000,196.985,197.08,194.87,195.48,573344,0
+WCN.US,D,20250529,000000,195.48,196.08,193.67,194.39,704651,0
+WCN.US,D,20250530,000000,195.38,197.35,194.355,197.09,1968018,0
+WCN.US,D,20250602,000000,196.395,197.07,194.98,196.31,888038,0
+WCN.US,D,20250603,000000,194.95,195.825,192.78,193.3,954556,0
+WCN.US,D,20250604,000000,193.2,193.62,191.43,191.53,911627,0
+WCN.US,D,20250605,000000,191.73,192.405,190.32,192.08,829315,0
+WCN.US,D,20250606,000000,192.77,193.08,190.08,190.22,692643,0
+WCN.US,D,20250609,000000,190.41,190.41,187.32,188.99,645864,0
+WCN.US,D,20250610,000000,189.14,190.88,188.6,188.83,658723,0
+WCN.US,D,20250611,000000,189.42,189.9,187.965,189.32,595317,0
+WCN.US,D,20250612,000000,189.91,191.65,189.62,191.46,712786,0
+WCN.US,D,20250613,000000,190.845,192.72,190.46,190.67,494776,0
+WCN.US,D,20250616,000000,190.735,191.33,186.94,187.08,935444,0
+WCN.US,D,20250617,000000,186.33,188.45,185.52,187.72,1048032,0
+WCN.US,D,20250618,000000,188.03,188.27,185.82,187.14,948393,0
+WCN.US,D,20250620,000000,187.4,188.12,185.03,185.72,1292122,0
+WCN.US,D,20250623,000000,186.16,187.68,185.3,187.63,756639,0
+WCN.US,D,20250624,000000,188.355,188.89,185.89,188.16,701006,0
+WCN.US,D,20250625,000000,187.735,187.92,185,185.68,1000554,0
+WCN.US,D,20250626,000000,187.28,188.18,185.75,187.49,1208311,0
+WCN.US,D,20250627,000000,187.2,188.54,185.315,185.9,870293,0
+WCN.US,D,20250630,000000,186.235,187.03,185.39,186.72,1048072,0
+WCN.US,D,20250701,000000,187.27,187.38,185.1025,185.87,528533,0
+WCN.US,D,20250702,000000,185.71,185.725,177.6,178.1,3255766,0
+WCN.US,D,20250703,000000,179.53,181.275,177.86,180.73,1360724,0
+WCN.US,D,20250707,000000,181.01,182.45,179.6,182.21,1632209,0
+WCN.US,D,20250708,000000,181.825,182.36,179.835,181.19,1365947,0
+WCN.US,D,20250709,000000,180.5,182.26,179.71,182.07,1643132,0
+WCN.US,D,20250710,000000,181.72,183.145,179.74,182.01,1336836,0
+WCN.US,D,20250711,000000,181.86,183.76,181.3,183.38,1389814,0
+WCN.US,D,20250714,000000,182.6,185.57,182.58,184.44,1333696,0
+WCN.US,D,20250715,000000,184.09,185.08,182.77,183.62,1469101,0
+WCN.US,D,20250716,000000,183.74,183.745,180.935,182.84,1350183,0
+WCN.US,D,20250717,000000,182.065,182.995,180.52,182.23,1184555,0
+WCN.US,D,20250718,000000,183.115,183.87,181.83,182.64,1095687,0
+WCN.US,D,20250721,000000,182.47,182.755,181.17,182.01,1129245,0
+WCN.US,D,20250722,000000,182.73,185.37,181.97,184.78,1723714,0
+WCN.US,D,20250723,000000,185.5,185.5,183.32,184.43,1376535,0
+WCN.US,D,20250724,000000,181.05,189.39,180.55,188.24,1757962,0
+WCN.US,D,20250725,000000,189,189.75,186.95,186.95,1632207,0
+WCN.US,D,20250728,000000,187.4941,187.4941,185.83,186.06,763269,0
+WCN.US,D,20250729,000000,186.7,191.91,186.38,191.84,1811986,0
+WCN.US,D,20250730,000000,190.94,191.73,189.01,189.19,1640240,0
+WCN.US,D,20250731,000000,189.87,190.725,186.32,186.67,1665392,0
+WCN.US,D,20250801,000000,187.515,188.19,185.475,186.57,1129567,0
+WCN.US,D,20250804,000000,186.785,187.72,186.03,187.37,626353,0
+WCN.US,D,20250805,000000,187.56,188.95,186.82,186.82,1011252,0
+WCN.US,D,20250806,000000,186.45,188.16,185.42,187.86,772783,0
+WCN.US,D,20250807,000000,189.03,189.03,186.945,188.07,692068,0
+WCN.US,D,20250808,000000,187.94,190.63,187.74,187.89,864388,0
+WCN.US,D,20250811,000000,188.3,190.65,188.06,190.58,1090708,0
+WCN.US,D,20250812,000000,190.483,191,186.93,187.4,1566427,0
+WCN.US,D,20250813,000000,187.74,188.02,184.315,185.74,1352591,0
+WCN.US,D,20250814,000000,185.51,186.085,184.58,184.73,868522,0
+WCN.US,D,20250815,000000,183.421,185.38,183.421,184.77,904237,0
+WCN.US,D,20250818,000000,185.17,185.665,184.13,184.82,940355,0
+WCN.US,D,20250819,000000,185.35,186.43,184.5501,186.17,646273,0
+WCN.US,D,20250820,000000,186.97,188.75,185.79,185.8,1352169,0
+WCN.US,D,20250821,000000,185.08,187.3,185.08,186.48,614365,0
+WCN.US,D,20250822,000000,186.88,188.09,183.985,184.78,805774,0
+WCN.US,D,20250825,000000,184.11,185,182.15,182.19,897991,0
+WCN.US,D,20250826,000000,182.355,183.09,181.33,182.88,1739558,0
+WCN.US,D,20250827,000000,182.305,183.3499,181.93,183.23,791663,0
+WCN.US,D,20250828,000000,184.1,184.1,181.84,183.24,636216,0
+WCN.US,D,20250829,000000,183.035,185.33,182.85,184.81,690060,0
+WCN.US,D,20250902,000000,184.115,185.12,181.24,182.85,1271623,0
+WCN.US,D,20250903,000000,182.61,182.92,179.73,180.69,898303,0
+WCN.US,D,20250904,000000,181.27,182.145,180.6301,181.27,601594,0
+WCN.US,D,20250905,000000,181.28,181.28,178.875,179.3,924704,0
+WCN.US,D,20250908,000000,179.09,179.3,177.27,178.39,1392749,0
+WCN.US,D,20250909,000000,178.255,178.63,177,177.61,1688047,0
+WCN.US,D,20250910,000000,178.685,178.685,176.01,176.21,1293816,0
+WCN.US,D,20250911,000000,176.68,178.7125,176.41,178.14,1944685,0
+WCN.US,D,20250912,000000,178.33,178.38,174.63,176.07,1527286,0
+WCN.US,D,20250915,000000,176.8485,177.25,175.415,175.57,1085004,0
+WCN.US,D,20250916,000000,175.55,175.98,173.125,173.58,989707,0
+WCN.US,D,20250917,000000,173.77,175.21,173.18,173.35,1407578,0
+WCN.US,D,20250918,000000,172.41,175.86,172,175.41,1115542,0
+WCN.US,D,20250919,000000,176.19,177.01,173.2,173.97,1514519,0
+WCN.US,D,20250922,000000,173.93,174.185,172.27,172.97,1386366,0
+WCN.US,D,20250923,000000,172.835,173.14,170.7,172.03,2273018,0
+WCN.US,D,20250924,000000,171.895,173.045,171.15,172.25,824051,0
+WCN.US,D,20250925,000000,173.29,173.94,170.64,171.32,1169586,0
+WCN.US,D,20250926,000000,172.56,173.06,171.66,172.41,699762,0
+WCN.US,D,20250929,000000,172.29,174.35,171.82,174.3,1116941,0
+WCN.US,D,20250930,000000,174.5,176.325,174.37,175.8,970542,0
+WCN.US,D,20251001,000000,176.24,176.65,174.2,175.12,1005495,0
+WCN.US,D,20251002,000000,174.4,174.4,172.85,173.03,1017455,0
+WCN.US,D,20251003,000000,173.47,175.23,172.39,174.42,557182,0
+WCN.US,D,20251006,000000,173.7,175.565,173.41,174.15,1105343,0
+WCN.US,D,20251007,000000,174.36,174.43,172.74,173.46,738422,0
+WCN.US,D,20251008,000000,173.79,174.515,172.675,173.69,868006,0
+WCN.US,D,20251009,000000,174.055,174.09,169.87,170.2,946296,0
+WCN.US,D,20251010,000000,171.75,173.86,170.9,172.85,1311416,0
+WCN.US,D,20251013,000000,171.53,172.72,170,172,599438,0
+WCN.US,D,20251014,000000,172.945,173.95,171.57,172.56,991985,0
+WCN.US,D,20251015,000000,172.51,173.68,169.57,169.74,1584068,0
+WCN.US,D,20251016,000000,169.48,171.1,169.4,170.84,1355699,0
+WCN.US,D,20251017,000000,170.87,173.2,170.87,172.97,834896,0
+WCN.US,D,20251020,000000,172.99,174.16,172.26,174,680683,0
+WCN.US,D,20251021,000000,174.47,174.47,172.615,173.8,1279721,0
+WCN.US,D,20251022,000000,176.03,179.74,173,178.47,2485605,0
+WCN.US,D,20251023,000000,177.91,179.51,176.8,176.81,1450746,0
+WCN.US,D,20251024,000000,177.97,178.155,175.05,176.82,1230953,0
+WCN.US,D,20251027,000000,176.22,177.05,173.41,174.78,1454553,0
+WCN.US,D,20251028,000000,174,175,170.62,174.14,1115035,0
+WCN.US,D,20251029,000000,173.09,173.2985,167.84,168.43,1320308,0
+WCN.US,D,20251030,000000,169.05,171.03,169.05,170.99,1465343,0
+WCN.US,D,20251031,000000,169.87,170.25,167.47,167.68,1839522,0
+WCN.US,D,20251103,000000,167.635,167.635,164.3701,165.76,1241826,0
+WCN.US,D,20251104,000000,166.32,168.73,165.27,168.73,3286890,0
+WCN.US,D,20251105,000000,167.98,168.82,165.91,165.96,962766,0
+WCN.US,D,20251106,000000,166.94,167.1,164.66,165.31,1071720,0
+WCN.US,D,20251107,000000,165.42,166.5,164.8299,166.18,766083,0
+WCN.US,D,20251110,000000,165.02,166.32,163.27,165.94,1086206,0
+WCN.US,D,20251111,000000,166.46,167.95,165.95,167.44,735327,0
+WCN.US,D,20251112,000000,168.11,169.5,167.68,168.79,1028707,0
+WCN.US,D,20251113,000000,168.13,169.9,167.38,167.39,1039588,0
+WCN.US,D,20251114,000000,167.98,170.35,166.41,168.63,1584412,0
+WCN.US,D,20251117,000000,169.31,169.7,167.82,169.31,972548,0
+WCN.US,D,20251118,000000,169.99,172.67,169.27,172.16,1158731,0
+WCN.US,D,20251119,000000,172.44,174.99,171.34,174.68,1163302,0
+WCN.US,D,20251120,000000,174.19,175.86,173.075,173.52,1085101,0
+WCN.US,D,20251121,000000,173,176,171.52,175.3,1077699,0
+WCN.US,D,20251124,000000,174.96,175.37,172.79,173.15,1346766,0
+WCN.US,D,20251125,000000,173.705,177.29,173.13,176.5,730426,0
+WCN.US,D,20251126,000000,176.555,177.67,176.1701,177.03,443155,0
+WCN.US,D,20251128,000000,177.27,178.09,176.25,176.55,457098,0
+WCN.US,D,20251201,000000,176.42,177.23,174.09,174.16,784162,0
+WCN.US,D,20251202,000000,174.53,174.83,172.86,173.28,600455,0
+WCN.US,D,20251203,000000,174.01,174.575,173.04,174.26,761917,0
+WCN.US,D,20251204,000000,174.155,174.68,173.03,173.25,842883,0
+WCN.US,D,20251205,000000,172.91,174.8025,172.56,173.11,744401,0
+WCN.US,D,20251208,000000,173.16,173.16,170.36,170.4,779048,0
+WCN.US,D,20251209,000000,171.215,171.73,168.045,168.32,956736,0
+WCN.US,D,20251210,000000,169.4099,169.4099,167.2839,168.01,1213613,0
+WCN.US,D,20251211,000000,168.9,171.805,168.6,171.36,1059609,0
+WCN.US,D,20251212,000000,172.13,173.16,171.05,172.63,1024356,0
+WCN.US,D,20251215,000000,171.89,176.695,171.89,176.47,1911525,0
+WCN.US,D,20251216,000000,176.4,177.45,175.82,176.02,1419312,0
+WCN.US,D,20251217,000000,175.915,176.845,175.4,176,1291353,0
+WCN.US,D,20251218,000000,175.79,176.585,174.335,175.62,1303009,0
+WCN.US,D,20251219,000000,175.61,175.985,174.73,175.18,1131886,0
+WCN.US,D,20251222,000000,174.61,177.33,173.965,177,813062,0
+WCN.US,D,20251223,000000,177.01,178.07,176.8725,177.69,702033,0
+WCN.US,D,20251224,000000,177.08,178.4399,177.01,177.84,314825,0
+WCN.US,D,20251226,000000,178.025,178.82,177.36,178.14,603446,0
+WCN.US,D,20251229,000000,178.81,179.5599,178.19,178.54,776584,0
+WCN.US,D,20251230,000000,178.23,178.83,178.07,178.15,816186,0
+WCN.US,D,20251231,000000,177.88,178.3,175.14,175.36,1238275,0
+WCN.US,D,20260102,000000,175,175.175,173.38,174.12,679144,0
+WCN.US,D,20260105,000000,172.85,175.64,171.555,173.94,999170,0
+WCN.US,D,20260106,000000,173.7,175.91,171.74,174.3,1359632,0
+WCN.US,D,20260107,000000,176.5,176.5,168.435,168.53,2007924,0
+WCN.US,D,20260108,000000,168.53,168.95,167.12,168.22,2432353,0
+WCN.US,D,20260109,000000,167.98,168.19,166.12,166.31,2024459,0
+WCN.US,D,20260112,000000,166.51,167.04,165.39,166.22,1811674,0
+WCN.US,D,20260113,000000,166.245,166.53,162.06,163.06,1879472,0
+WCN.US,D,20260114,000000,162.69,165.24,162.6,164.79,3137091,0
+WCN.US,D,20260115,000000,164.71,167.64,163.99,167.63,2394827,0
+WCN.US,D,20260116,000000,166.77,167.91,164.6,167.11,1989456,0
+WCN.US,D,20260120,000000,166.625,166.7,164.11,164.25,2080115,0
+WCN.US,D,20260121,000000,164.24,167.06,164.24,166.5,2744800,0
+WCN.US,D,20260122,000000,166.52,170.18,166.52,170.15,1596204,0
+WCN.US,D,20260123,000000,169.835,172.13,169.7,170.22,1178553,0
+WCN.US,D,20260126,000000,171.03,171.88,170.125,171.29,1016961,0
+WCN.US,D,20260127,000000,171.77,171.77,168.88,169.56,1362028,0
+WCN.US,D,20260128,000000,168.49,169.49,167.25,169.36,1320802,0
+WCN.US,D,20260129,000000,169.53,170.31,165.31,167.23,1284441,0
+WCN.US,D,20260130,000000,167.335,167.6,164.92,167.6,1558033,0
+WCN.US,D,20260202,000000,168.97,169.69,166.77,168.1,1145928,0
+WCN.US,D,20260203,000000,167.25,168.305,165.69,166.32,1121062,0
+WCN.US,D,20260204,000000,166.33,171.01,164.9419,169.28,1616220,0
+WCN.US,D,20260205,000000,169.76,172.3,169.16,169.18,1577978,0
+WCN.US,D,20260206,000000,169.605,171.435,168.57,169.2,1399803,0
+WCN.US,D,20260209,000000,169.41,171.85,168.75,171.85,1811022,0
+WCN.US,D,20260210,000000,171.685,172.8945,170.41,170.65,2007205,0
+WCN.US,D,20260211,000000,170.14,172.76,169.47,171.7,2024306,0
+WCN.US,D,20260212,000000,170.5,173.28,155.65,157.58,4582910,0
+WCN.US,D,20260213,000000,157.59,162.19,157.5,160.26,2415201,0
+WCN.US,D,20260217,000000,161.4265,163.215,160.585,161.28,2492989,0
+WCN.US,D,20260218,000000,160.84,162.86,158.54,162.76,1339181,0
diff --git a/daily/us/nyse stocks/2/wea.us.txt b/daily/us/nyse stocks/2/wea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ab12d8124cc14cda2f3657e6af2c51ad1603e6d
--- /dev/null
+++ b/daily/us/nyse stocks/2/wea.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEA.US,D,20050225,000000,6.49379,6.53082,6.47752,6.51149,44445.338728925,0
+WEA.US,D,20050228,000000,6.50767,6.55821,6.46565,6.47752,64724.425781925,0
+WEA.US,D,20050301,000000,6.46144,6.55283,6.46144,6.53952,42151.702614053,0
+WEA.US,D,20050302,000000,6.51647,6.53952,6.42192,6.48641,55733.790186314,0
+WEA.US,D,20050303,000000,6.42584,6.47398,6.39848,6.43005,140270.21630445,0
+WEA.US,D,20050304,000000,6.43445,6.52671,6.39848,6.45321,131981.77818911,0
+WEA.US,D,20050307,000000,6.48641,6.52671,6.3957,6.41168,67479.923929951,0
+WEA.US,D,20050308,000000,6.43445,6.43445,6.37014,6.40795,98811.306740128,0
+WEA.US,D,20050309,000000,6.40795,6.43445,6.36096,6.3957,62882.202332939,0
+WEA.US,D,20050310,000000,6.35246,6.3957,6.30392,6.32087,40306.344354888,0
+WEA.US,D,20050311,000000,6.27023,6.29952,6.19625,6.22861,56427.628172772,0
+WEA.US,D,20050314,000000,6.18258,6.24804,6.17808,6.20123,66101.652387573,0
+WEA.US,D,20050315,000000,6.20123,6.20966,6.03835,6.04294,102505.15806863,0
+WEA.US,D,20050316,000000,6.0352,6.0665,5.83557,5.90447,137270.20296239,0
+WEA.US,D,20050317,000000,5.96084,5.98428,5.89576,5.9748,67251.082786826,0
+WEA.US,D,20050318,000000,5.9748,5.99518,5.91825,5.98428,45598.948875084,0
+WEA.US,D,20050321,000000,5.96946,5.9748,5.81769,5.90447,64724.425781925,0
+WEA.US,D,20050322,000000,5.86504,5.88744,5.72179,5.76944,104802.97393042,0
+WEA.US,D,20050323,000000,5.67012,5.7416,5.61728,5.73585,183336.23855426,0
+WEA.US,D,20050324,000000,5.69489,5.79098,5.69154,5.7835,101115.39222227,0
+WEA.US,D,20050328,000000,5.74885,5.77881,5.65355,5.65738,92355.687643233,0
+WEA.US,D,20050329,000000,5.65355,5.68275,5.60953,5.68275,42377.408946997,0
+WEA.US,D,20050330,000000,5.66264,5.75709,5.66264,5.75709,49521.641346715,0
+WEA.US,D,20050331,000000,5.73585,5.91319,5.73585,5.90447,57810.079462055,0
+WEA.US,D,20050401,000000,5.90447,6.01328,5.86504,5.86973,46534.167245385,0
+WEA.US,D,20050404,000000,5.8994,5.96571,5.82284,5.82284,38463.075969178,0
+WEA.US,D,20050405,000000,5.83557,5.96084,5.80801,5.93051,87298.193886521,0
+WEA.US,D,20050406,000000,5.93051,5.96084,5.86103,5.91825,60812.182677558,0
+WEA.US,D,20050407,000000,5.8994,5.9394,5.82809,5.85653,41457.864627595,0
+WEA.US,D,20050408,000000,5.8994,5.91825,5.81769,5.81769,26255.080192386,0
+WEA.US,D,20050411,000000,5.81769,5.91319,5.80036,5.87864,40762.98170441,0
+WEA.US,D,20050412,000000,5.83557,5.95194,5.80313,5.94361,42612.519710481,0
+WEA.US,D,20050413,000000,5.91825,5.9394,5.86103,5.86103,47909.303977582,0
+WEA.US,D,20050414,000000,5.87864,5.87864,5.77881,5.83557,67942.830899832,0
+WEA.US,D,20050415,000000,5.8994,5.90447,5.81769,5.84455,42151.702614053,0
+WEA.US,D,20050418,000000,5.82284,5.87864,5.79633,5.86103,50205.029965908,0
+WEA.US,D,20050419,000000,5.81769,5.98428,5.79098,5.92304,43300.08807658,0
+WEA.US,D,20050420,000000,5.92695,5.98734,5.85653,5.90447,67479.923929951,0
+WEA.US,D,20050421,000000,5.90447,6.01328,5.83557,5.85653,33862.219561986,0
+WEA.US,D,20050422,000000,5.85653,5.85653,5.81769,5.85653,20048.156036421,0
+WEA.US,D,20050425,000000,5.83557,5.89576,5.81769,5.88265,47909.303977582,0
+WEA.US,D,20050426,000000,5.93596,5.95194,5.87864,5.88265,86145.628677089,0
+WEA.US,D,20050427,000000,5.9394,5.9748,5.85231,5.91825,56655.424379169,0
+WEA.US,D,20050428,000000,5.9394,6.08258,5.8994,5.91825,73243.794913841,0
+WEA.US,D,20050429,000000,5.8994,6.00448,5.87864,5.87864,53666.90534111,0
+WEA.US,D,20050502,000000,5.9394,6.02639,5.8994,5.98734,53431.794577629,0
+WEA.US,D,20050503,000000,5.98428,6.02219,5.87864,5.94812,53900.971167868,0
+WEA.US,D,20050504,000000,5.92695,6.03157,5.92695,6.03157,32695.025238382,0
+WEA.US,D,20050505,000000,6.05702,6.12687,5.98428,6.04717,60574.982040621,0
+WEA.US,D,20050506,000000,6.0665,6.08639,6.02219,6.02639,21652.133911744,0
+WEA.US,D,20050509,000000,6.02219,6.0665,6.02219,6.0665,40075.413338311,0
+WEA.US,D,20050510,000000,6.02639,6.11827,5.91825,6.09024,30406.613807142,0
+WEA.US,D,20050511,000000,6.00964,6.00964,5.94361,5.96571,29713.82075741,0
+WEA.US,D,20050512,000000,5.9394,5.95194,5.91825,5.94361,47683.597644638,0
+WEA.US,D,20050513,000000,5.91825,5.92304,5.87442,5.87864,19347.003492879,0
+WEA.US,D,20050516,000000,5.85653,5.91825,5.85231,5.86103,36392.011377069,0
+WEA.US,D,20050517,000000,5.92304,5.92304,5.7835,5.80801,62882.202332939,0
+WEA.US,D,20050518,000000,5.82284,5.86504,5.80801,5.86504,47221.735611484,0
+WEA.US,D,20050519,000000,5.88744,5.90447,5.83557,5.8994,61959.523203358,0
+WEA.US,D,20050520,000000,5.91825,5.93596,5.83557,5.91825,48369.076137282,0
+WEA.US,D,20050523,000000,5.87864,5.94361,5.83557,5.87864,65641.880227872,0
+WEA.US,D,20050524,000000,5.88744,6.03157,5.87442,6.03157,75544.745585799,0
+WEA.US,D,20050525,000000,5.99922,6.12687,5.98734,6.10909,54582.269913609,0
+WEA.US,D,20050526,000000,6.12687,6.14306,5.99922,6.02219,64954.311861775,0
+WEA.US,D,20050527,000000,6.04294,6.10045,6.02219,6.08258,30406.613807142,0
+WEA.US,D,20050531,000000,6.1042,6.1377,6.0665,6.12687,33622.929051596,0
+WEA.US,D,20050601,000000,6.12687,6.12687,5.98734,5.99137,52513.295194953,0
+WEA.US,D,20050602,000000,6.02639,6.10045,5.98428,6.10045,45598.948875084,0
+WEA.US,D,20050603,000000,6.0665,6.22861,6.0665,6.16477,49278.171089418,0
+WEA.US,D,20050606,000000,6.16477,6.20592,6.08258,6.16477,43300.08807658,0
+WEA.US,D,20050607,000000,6.1377,6.22123,6.1377,6.21673,27406.600465092,0
+WEA.US,D,20050608,000000,6.17406,6.19625,6.1042,6.12687,46757.783704876,0
+WEA.US,D,20050609,000000,6.12687,6.20966,6.12687,6.18727,46534.167245385,0
+WEA.US,D,20050610,000000,6.14726,6.22123,6.12687,6.22123,28792.186564555,0
+WEA.US,D,20050613,000000,6.14726,6.22861,6.1377,6.15655,47446.397007701,0
+WEA.US,D,20050614,000000,6.20966,6.23369,6.1042,6.14726,58052.504782624,0
+WEA.US,D,20050615,000000,6.1042,6.1042,6.03157,6.0665,58966.824418394,0
+WEA.US,D,20050616,000000,6.1042,6.16105,6.02219,6.0665,44211.272902168,0
+WEA.US,D,20050617,000000,6.08258,6.15655,6.02639,6.08258,22341.792151295,0
+WEA.US,D,20050620,000000,6.0665,6.15655,6.02639,6.14726,43993.926063036,0
+WEA.US,D,20050621,000000,6.12687,6.17808,6.02219,6.04294,55966.811076344,0
+WEA.US,D,20050622,000000,5.99922,6.14306,5.9795,6.08258,52749.450895164,0
+WEA.US,D,20050623,000000,6.05156,6.11357,6.04717,6.08258,29013.713150593,0
+WEA.US,D,20050624,000000,6.0665,6.12687,6.0665,6.12687,26493.325766051,0
+WEA.US,D,20050627,000000,6.1042,6.26507,6.04717,6.26507,60122.524438006,0
+WEA.US,D,20050628,000000,6.26507,6.3957,6.23369,6.3957,44211.272902168,0
+WEA.US,D,20050629,000000,6.3957,6.3957,6.29617,6.35246,40992.867784261,0
+WEA.US,D,20050630,000000,6.37014,6.3737,6.29158,6.33894,26493.325766051,0
+WEA.US,D,20050701,000000,6.34297,6.41168,6.31214,6.3737,67712.94481998,0
+WEA.US,D,20050705,000000,6.34297,6.39015,6.27023,6.32937,43300.08807658,0
+WEA.US,D,20050706,000000,6.31214,6.3737,6.29158,6.31214,44674.17987205,0
+WEA.US,D,20050707,000000,6.32937,6.38603,6.29952,6.31214,40542.500055098,0
+WEA.US,D,20050708,000000,6.29617,6.41168,6.29617,6.35246,42151.702614053,0
+WEA.US,D,20050711,000000,6.3737,6.3737,6.31214,6.3666,38929.117749238,0
+WEA.US,D,20050712,000000,6.3957,6.3957,6.35246,6.3737,25326.131442445,0
+WEA.US,D,20050713,000000,6.29158,6.41168,6.24287,6.32937,49521.641346715,0
+WEA.US,D,20050714,000000,6.31214,6.35246,6.28278,6.29617,27170.444764882,0
+WEA.US,D,20050715,000000,6.34297,6.34297,6.14726,6.27023,46060.810908238,0
+WEA.US,D,20050718,000000,6.31214,6.31214,6.25081,6.28765,16582.100914311,0
+WEA.US,D,20050719,000000,6.24287,6.31214,6.22526,6.31214,42612.519710481,0
+WEA.US,D,20050720,000000,6.25655,6.29158,6.21263,6.22861,40762.98170441,0
+WEA.US,D,20050721,000000,6.20966,6.21263,6.08639,6.14726,115628.51841792,0
+WEA.US,D,20050722,000000,6.12687,6.18258,6.09024,6.12687,31552.909396216,0
+WEA.US,D,20050725,000000,6.16477,6.27023,6.13013,6.18727,73243.794913841,0
+WEA.US,D,20050726,000000,6.22123,6.22526,6.14726,6.22526,51589.571128644,0
+WEA.US,D,20050727,000000,6.18727,6.22861,6.14726,6.20966,53431.794577629,0
+WEA.US,D,20050728,000000,6.21263,6.27023,6.20966,6.27023,38238.414572961,0
+WEA.US,D,20050729,000000,6.29158,6.31214,6.21673,6.27023,44445.338728925,0
+WEA.US,D,20050801,000000,6.2623,6.31214,6.2623,6.29158,52060.837592338,0
+WEA.US,D,20050802,000000,6.24804,6.32937,6.24804,6.31214,48830.938170437,0
+WEA.US,D,20050803,000000,6.27023,6.43445,6.25655,6.42584,36623.987330373,0
+WEA.US,D,20050804,000000,6.3957,6.43445,6.31214,6.35246,39616.686115337,0
+WEA.US,D,20050805,000000,6.31214,6.34297,6.15655,6.16105,44211.272902168,0
+WEA.US,D,20050808,000000,6.16105,6.20966,6.14726,6.18727,37766.103172539,0
+WEA.US,D,20050809,000000,6.22861,6.22861,6.1042,6.18258,28567.525168337,0
+WEA.US,D,20050810,000000,6.18727,6.24804,6.14726,6.16985,40762.98170441,0
+WEA.US,D,20050811,000000,6.16985,6.18727,6.08258,6.18727,29013.713150593,0
+WEA.US,D,20050812,000000,6.16477,6.16477,6.1042,6.1377,40992.867784261,0
+WEA.US,D,20050815,000000,6.1377,6.18258,6.12687,6.16477,49278.171089418,0
+WEA.US,D,20050816,000000,6.18258,6.18258,6.1042,6.15655,24184.015600279,0
+WEA.US,D,20050817,000000,6.18727,6.21673,6.15655,6.16105,35010.605024514,0
+WEA.US,D,20050818,000000,6.18727,6.20966,6.08258,6.20966,55519.578157363,0
+WEA.US,D,20050819,000000,6.18727,6.27023,6.18727,6.27023,51589.571128644,0
+WEA.US,D,20050822,000000,6.29158,6.29158,6.19138,6.20966,30172.547980387,0
+WEA.US,D,20050823,000000,6.22861,6.25081,6.18727,6.20592,59649.168100859,0
+WEA.US,D,20050824,000000,6.20123,6.21263,6.14726,6.19625,49981.413506416,0
+WEA.US,D,20050825,000000,6.20592,6.22861,6.14726,6.16477,38463.075969178,0
+WEA.US,D,20050826,000000,6.16985,6.20592,6.14726,6.16985,18429.549046928,0
+WEA.US,D,20050829,000000,6.14726,6.37014,6.14726,6.31214,46757.783704876,0
+WEA.US,D,20050830,000000,6.27023,6.30833,6.23369,6.29952,22341.792151295,0
+WEA.US,D,20050831,000000,6.30392,6.30392,6.24804,6.30392,28567.525168337,0
+WEA.US,D,20050901,000000,6.30392,6.30392,6.19138,6.29158,31327.203063271,0
+WEA.US,D,20050902,000000,6.30392,6.32477,6.26507,6.31214,37312.600633198,0
+WEA.US,D,20050906,000000,6.27023,6.56174,6.2623,6.47752,34775.494261029,0
+WEA.US,D,20050907,000000,6.45321,6.46144,6.37014,6.41168,41224.843737563,0
+WEA.US,D,20050908,000000,6.3957,6.3957,6.27023,6.29158,51589.571128644,0
+WEA.US,D,20050909,000000,6.2754,6.32477,6.26507,6.31692,23497.492170907,0
+WEA.US,D,20050912,000000,6.31692,6.3737,6.25081,6.3737,38929.117749238,0
+WEA.US,D,20050913,000000,6.32087,6.33894,6.29158,6.29952,38929.117749238,0
+WEA.US,D,20050914,000000,6.29158,6.34757,6.29158,6.29617,25114.009286946,0
+WEA.US,D,20050915,000000,6.29158,6.40392,6.29158,6.39848,41916.591850569,0
+WEA.US,D,20050916,000000,6.3666,6.3666,6.24804,6.29158,83373.411541436,0
+WEA.US,D,20050919,000000,6.2623,6.28278,6.18727,6.18727,24873.673839831,0
+WEA.US,D,20050920,000000,6.15655,6.19625,6.06965,6.07873,78996.171593736,0
+WEA.US,D,20050921,000000,6.10909,6.13329,6.09024,6.12687,33622.929051596,0
+WEA.US,D,20050922,000000,6.13013,6.15655,6.10909,6.10909,50902.002762546,0
+WEA.US,D,20050923,000000,6.122,6.20592,6.122,6.18258,43055.572882555,0
+WEA.US,D,20050926,000000,6.14726,6.22123,6.13013,6.18727,23265.516217603,0
+WEA.US,D,20050927,000000,6.20966,6.20966,6.13013,6.13013,31552.909396216,0
+WEA.US,D,20050928,000000,6.12687,6.22123,6.12687,6.18258,44211.272902168,0
+WEA.US,D,20050929,000000,6.14306,6.17808,6.122,6.16477,43300.08807658,0
+WEA.US,D,20050930,000000,6.14726,6.18258,6.10909,6.13013,22797.384564089,0
+WEA.US,D,20051003,000000,6.122,6.18258,6.0665,6.14726,36153.765803407,0
+WEA.US,D,20051004,000000,6.16105,6.22123,6.14726,6.16985,20501.658575762,0
+WEA.US,D,20051005,000000,6.16985,6.22526,6.12687,6.12687,45834.059638568,0
+WEA.US,D,20051006,000000,6.13013,6.16477,6.0665,6.13329,38463.075969178,0
+WEA.US,D,20051007,000000,6.08258,6.11357,6.08258,6.09531,19119.207286479,0
+WEA.US,D,20051010,000000,6.09531,6.1377,6.07502,6.122,16808.852183981,0
+WEA.US,D,20051011,000000,6.09531,6.14306,6.0665,6.07873,35470.377184214,0
+WEA.US,D,20051012,000000,6.0665,6.14726,6.04717,6.122,22797.384564089,0
+WEA.US,D,20051013,000000,6.10045,6.10045,5.98428,5.98428,23721.108630398,0
+WEA.US,D,20051014,000000,5.98428,5.98428,5.91825,5.9394,49521.641346715,0
+WEA.US,D,20051017,000000,5.9394,5.94361,5.80036,5.8482,31779.660665886,0
+WEA.US,D,20051018,000000,5.81769,5.87864,5.80313,5.81769,55045.17688349,0
+WEA.US,D,20051019,000000,5.76944,5.89203,5.73585,5.80313,60812.182677558,0
+WEA.US,D,20051020,000000,5.79633,5.82284,5.75241,5.82284,57810.079462055,0
+WEA.US,D,20051021,000000,5.79633,5.81769,5.76149,5.80036,39840.302574827,0
+WEA.US,D,20051024,000000,5.72685,5.85231,5.72685,5.85231,50449.545159932,0
+WEA.US,D,20051025,000000,5.81769,5.8994,5.77881,5.87864,33173.606259161,0
+WEA.US,D,20051026,000000,5.85653,5.88265,5.81769,5.83996,28094.16883119,0
+WEA.US,D,20051027,000000,5.80801,5.86973,5.79633,5.8482,24415.991553582,0
+WEA.US,D,20051028,000000,5.82809,5.8482,5.77403,5.79098,32695.025238382,0
+WEA.US,D,20051031,000000,5.80801,5.83212,5.77403,5.79633,16120.238881158,0
+WEA.US,D,20051101,000000,5.7835,5.86973,5.77881,5.83212,29713.82075741,0
+WEA.US,D,20051102,000000,5.81769,5.85231,5.81769,5.84455,42377.408946997,0
+WEA.US,D,20051103,000000,5.83212,5.91319,5.79633,5.79633,47909.303977582,0
+WEA.US,D,20051104,000000,5.7835,5.85653,5.77881,5.77881,45373.24254214,0
+WEA.US,D,20051107,000000,5.73585,5.79098,5.73585,5.77403,39155.869018909,0
+WEA.US,D,20051108,000000,5.77881,5.79633,5.73585,5.7416,47446.397007701,0
+WEA.US,D,20051109,000000,5.77881,5.79098,5.74456,5.76149,53666.90534111,0
+WEA.US,D,20051110,000000,5.7416,5.74456,5.65738,5.65738,77614.76524118,0
+WEA.US,D,20051111,000000,5.65738,5.73153,5.61363,5.61363,80612.688709776,0
+WEA.US,D,20051114,000000,5.64014,5.69154,5.61728,5.6793,42151.702614053,0
+WEA.US,D,20051115,000000,5.69154,5.69489,5.5878,5.67012,61488.256739664,0
+WEA.US,D,20051116,000000,5.63058,5.6793,5.60953,5.63545,78996.171593736,0
+WEA.US,D,20051117,000000,5.60953,5.6499,5.56168,5.56168,93275.231962635,0
+WEA.US,D,20051118,000000,5.5878,5.68744,5.57527,5.5878,86145.628677089,0
+WEA.US,D,20051121,000000,5.59239,5.61728,5.54023,5.59239,98351.534580426,0
+WEA.US,D,20051122,000000,5.57527,5.60953,5.55736,5.57527,75090.198109731,0
+WEA.US,D,20051123,000000,5.57028,5.60953,5.57028,5.57527,100417.3744889,0
+WEA.US,D,20051125,000000,5.5878,5.59239,5.57028,5.5878,37077.489869714,0
+WEA.US,D,20051128,000000,5.57527,5.66264,5.57527,5.60025,73243.794913841,0
+WEA.US,D,20051129,000000,5.5878,5.65355,5.57028,5.60953,136120.77256315,0
+WEA.US,D,20051130,000000,5.60953,5.62216,5.58312,5.60025,97657.696593969,0
+WEA.US,D,20051201,000000,5.60025,5.63058,5.5878,5.60953,104106.00113378,0
+WEA.US,D,20051202,000000,5.59642,5.68275,5.59642,5.66264,53900.971167868,0
+WEA.US,D,20051205,000000,5.6499,5.65738,5.59642,5.60426,79927.210217132,0
+WEA.US,D,20051206,000000,5.58312,5.6657,5.58312,5.61363,91444.502817643,0
+WEA.US,D,20051207,000000,5.61363,5.63058,5.59239,5.61728,45137.086841929,0
+WEA.US,D,20051208,000000,5.60025,5.64512,5.59239,5.64512,74395.315186546,0
+WEA.US,D,20051209,000000,5.60953,5.65355,5.57918,5.60426,56655.424379169,0
+WEA.US,D,20051212,000000,5.57918,5.60953,5.56608,5.58312,121156.2337016,0
+WEA.US,D,20051213,000000,5.57028,5.63058,5.56608,5.5878,113549.094332,0
+WEA.US,D,20051214,000000,5.60953,5.60953,5.56608,5.60025,69100.620792896,0
+WEA.US,D,20051215,000000,5.57028,5.60426,5.56608,5.5878,104563.68342002,0
+WEA.US,D,20051216,000000,5.57527,5.5878,5.56608,5.5878,134273.32443052,0
+WEA.US,D,20051219,000000,5.58312,5.60025,5.56608,5.59239,122994.27740367,0
+WEA.US,D,20051220,000000,5.57028,5.59642,5.55736,5.5878,129897.12941956,0
+WEA.US,D,20051221,000000,5.57028,5.59239,5.55736,5.5878,122994.27740367,0
+WEA.US,D,20051222,000000,5.5878,5.59239,5.56608,5.59239,87520.765409286,0
+WEA.US,D,20051223,000000,5.60953,5.61728,5.55736,5.57028,80612.688709776,0
+WEA.US,D,20051227,000000,5.56608,5.63545,5.54838,5.60426,128292.10660751,0
+WEA.US,D,20051228,000000,5.57028,5.65738,5.57028,5.63545,43532.064029883,0
+WEA.US,D,20051229,000000,5.63545,5.65355,5.59239,5.59239,119298.33620173,0
+WEA.US,D,20051230,000000,5.61363,5.68275,5.57918,5.68275,122764.39132384,0
+WEA.US,D,20060103,000000,5.65738,5.7416,5.63545,5.7416,44908.245698805,0
+WEA.US,D,20060104,000000,5.76944,5.79633,5.7171,5.76552,84534.336244682,0
+WEA.US,D,20060105,000000,5.7416,5.79633,5.72685,5.79633,73479.950614049,0
+WEA.US,D,20060106,000000,5.80036,5.82284,5.76552,5.81769,55733.790186314,0
+WEA.US,D,20060109,000000,5.82284,5.96571,5.80036,5.96571,43055.572882555,0
+WEA.US,D,20060110,000000,6.00964,6.14306,5.9748,6.14306,87298.193886521,0
+WEA.US,D,20060111,000000,6.11357,6.21263,6.04717,6.16985,85450.745753904,0
+WEA.US,D,20060112,000000,6.16477,6.16985,6.1042,6.16985,46757.783704876,0
+WEA.US,D,20060113,000000,6.13013,6.1377,6.08258,6.122,34775.494261029,0
+WEA.US,D,20060117,000000,6.09024,6.1042,5.9394,5.96946,67251.082786826,0
+WEA.US,D,20060118,000000,5.94361,5.9795,5.93051,5.96571,33402.447402285,0
+WEA.US,D,20060119,000000,5.94361,6.04717,5.93051,6.04717,46757.783704876,0
+WEA.US,D,20060120,000000,5.96571,6.02639,5.9394,6.01328,23954.129520428,0
+WEA.US,D,20060123,000000,5.9795,6.13013,5.9795,6.09024,40075.413338311,0
+WEA.US,D,20060124,000000,6.09531,6.10909,6.06965,6.08258,46757.783704876,0
+WEA.US,D,20060125,000000,6.05702,6.08258,6.04717,6.07873,47446.397007701,0
+WEA.US,D,20060126,000000,6.04717,6.15204,5.96571,5.96571,40992.867784261,0
+WEA.US,D,20060127,000000,5.96571,6.01328,5.96571,6.00964,60345.09596077,0
+WEA.US,D,20060130,000000,5.96571,6.09024,5.96571,6.07502,45137.086841929,0
+WEA.US,D,20060131,000000,6.04717,6.09024,6.01328,6.05156,30406.613807142,0
+WEA.US,D,20060201,000000,6.06965,6.09024,6.00964,6.02639,58502.872511787,0
+WEA.US,D,20060202,000000,6.04717,6.19625,6.04717,6.19138,35927.014533735,0
+WEA.US,D,20060203,000000,6.14726,6.26507,6.11357,6.25081,46981.400164367,0
+WEA.US,D,20060206,000000,6.19625,6.25655,6.16477,6.16477,68173.761916407,0
+WEA.US,D,20060207,000000,6.15655,6.15655,6.07502,6.11357,41457.864627595,0
+WEA.US,D,20060208,000000,6.11357,6.21263,6.09024,6.21263,33862.219561986,0
+WEA.US,D,20060209,000000,6.15204,6.20123,6.08639,6.17406,48830.938170437,0
+WEA.US,D,20060210,000000,6.13013,6.14306,6.02639,6.09024,58966.824418394,0
+WEA.US,D,20060213,000000,6.0352,6.0352,6.01328,6.01778,26943.693495212,0
+WEA.US,D,20060214,000000,6.00964,6.01778,5.93051,5.94361,37312.600633198,0
+WEA.US,D,20060215,000000,5.94361,5.98734,5.93051,5.9394,34543.518307725,0
+WEA.US,D,20060216,000000,5.92695,6.02639,5.92695,6.02639,61959.523203358,0
+WEA.US,D,20060217,000000,6.00964,6.02639,5.96571,6.02639,66797.580247485,0
+WEA.US,D,20060221,000000,6.0352,6.15204,6.0352,6.15204,35470.377184214,0
+WEA.US,D,20060222,000000,6.13013,6.14726,6.09531,6.1377,38238.414572961,0
+WEA.US,D,20060223,000000,6.10045,6.13329,6.09531,6.13013,23954.129520428,0
+WEA.US,D,20060224,000000,6.09024,6.13329,6.05156,6.09024,36849.693663318,0
+WEA.US,D,20060227,000000,6.04717,6.11357,6.00964,6.01328,43055.572882555,0
+WEA.US,D,20060228,000000,5.98734,6.09024,5.9748,6.04717,42612.519710481,0
+WEA.US,D,20060301,000000,6.04717,6.16985,6.00964,6.02639,50667.936935788,0
+WEA.US,D,20060302,000000,5.98734,6.11357,5.98734,6.11357,31552.909396216,0
+WEA.US,D,20060303,000000,6.06965,6.17406,5.99137,5.99137,70706.688541671,0
+WEA.US,D,20060306,000000,5.98734,6.09024,5.98734,6.00964,36849.693663318,0
+WEA.US,D,20060307,000000,6.00964,6.09024,5.98734,6.01778,54582.269913609,0
+WEA.US,D,20060308,000000,5.9748,6.09024,5.96946,6.06965,40075.413338311,0
+WEA.US,D,20060309,000000,6.06965,6.07873,5.99518,6.04717,42612.519710481,0
+WEA.US,D,20060310,000000,6.02639,6.06171,6.00964,6.05702,21874.705434507,0
+WEA.US,D,20060313,000000,5.9748,6.0352,5.96084,6.02639,30855.936599577,0
+WEA.US,D,20060314,000000,6.00964,6.00964,5.93051,5.98734,55966.811076344,0
+WEA.US,D,20060315,000000,5.96571,5.96571,5.89576,5.95615,55287.602204058,0
+WEA.US,D,20060316,000000,5.92695,5.96084,5.88744,5.94812,14522.530626197,0
+WEA.US,D,20060317,000000,5.93051,6.01328,5.89576,6.01328,49278.171089418,0
+WEA.US,D,20060320,000000,5.98734,6.05702,5.92695,5.99518,46534.167245385,0
+WEA.US,D,20060321,000000,5.95194,5.9795,5.9394,5.94812,40075.413338311,0
+WEA.US,D,20060322,000000,5.94812,6.05702,5.94812,6.02639,18653.165506419,0
+WEA.US,D,20060323,000000,5.98734,6.06965,5.98734,6.06965,26493.325766051,0
+WEA.US,D,20060324,000000,6.04717,6.07873,5.99518,6.05156,23954.129520428,0
+WEA.US,D,20060327,000000,6.04294,6.13013,6.00964,6.00964,57810.079462055,0
+WEA.US,D,20060328,000000,6.0665,6.09024,5.90447,5.91319,61959.523203358,0
+WEA.US,D,20060329,000000,5.91825,5.96084,5.8994,5.93051,43532.064029883,0
+WEA.US,D,20060330,000000,5.9394,5.9394,5.86504,5.89203,46757.783704876,0
+WEA.US,D,20060331,000000,5.8994,5.94361,5.83557,5.85231,53431.794577629,0
+WEA.US,D,20060403,000000,5.92304,5.94361,5.86973,5.9394,67712.94481998,0
+WEA.US,D,20060404,000000,5.91825,6.0665,5.9085,5.98428,59887.413674523,0
+WEA.US,D,20060405,000000,5.9795,6.02219,5.96571,5.99137,30172.547980387,0
+WEA.US,D,20060406,000000,5.99518,6.09024,5.94812,6.03157,43300.08807658,0
+WEA.US,D,20060407,000000,6.02219,6.06171,5.90447,5.9394,36849.693663318,0
+WEA.US,D,20060410,000000,5.9394,5.96084,5.88265,5.92695,23721.108630398,0
+WEA.US,D,20060411,000000,5.83996,5.86504,5.81337,5.83557,25799.487779592,0
+WEA.US,D,20060412,000000,5.85653,5.93051,5.82284,5.88265,34543.518307725,0
+WEA.US,D,20060413,000000,5.83996,5.98734,5.83996,5.96571,43993.926063036,0
+WEA.US,D,20060417,000000,5.92695,5.93596,5.86103,5.92695,38929.117749238,0
+WEA.US,D,20060418,000000,5.90447,5.96571,5.84455,5.92304,32476.633462523,0
+WEA.US,D,20060419,000000,5.88265,5.92304,5.85653,5.91825,31552.909396216,0
+WEA.US,D,20060420,000000,5.92304,5.98734,5.88744,5.98734,40306.344354888,0
+WEA.US,D,20060421,000000,5.96571,5.98734,5.92695,5.9748,48140.23499416,0
+WEA.US,D,20060424,000000,5.93051,5.9748,5.8994,5.96571,44908.245698805,0
+WEA.US,D,20060425,000000,6.00964,6.02639,5.88744,6.00964,53666.90534111,0
+WEA.US,D,20060426,000000,5.96571,5.98734,5.90447,5.94361,37077.489869714,0
+WEA.US,D,20060427,000000,5.90447,6.03835,5.89203,6.03835,35470.377184214,0
+WEA.US,D,20060428,000000,6.00964,6.02219,5.96946,6.00964,19805.730715852,0
+WEA.US,D,20060501,000000,6.25655,6.31692,6.05156,6.10909,93275.231962635,0
+WEA.US,D,20060502,000000,6.0665,6.10045,6.01328,6.09531,36849.693663318,0
+WEA.US,D,20060503,000000,6.11357,6.19625,6.07873,6.17406,60122.524438006,0
+WEA.US,D,20060504,000000,6.17406,6.20123,6.13329,6.19138,39387.844972213,0
+WEA.US,D,20060505,000000,6.18727,6.19625,6.10909,6.11357,60812.182677558,0
+WEA.US,D,20060508,000000,6.1042,6.11357,6.02639,6.04717,35010.605024514,0
+WEA.US,D,20060509,000000,6.06171,6.10909,5.96571,6.01328,59198.800371697,0
+WEA.US,D,20060510,000000,6.00964,6.06965,6.00964,6.04717,29242.554293717,0
+WEA.US,D,20060511,000000,6.01778,6.05702,5.96946,6.05702,31093.137236514,0
+WEA.US,D,20060512,000000,6.05702,6.05702,5.96571,5.96571,47221.735611484,0
+WEA.US,D,20060515,000000,5.93051,5.9748,5.93051,5.96571,13127.540096193,0
+WEA.US,D,20060516,000000,5.93051,5.96946,5.93051,5.96946,32248.837256126,0
+WEA.US,D,20060517,000000,5.93051,5.96084,5.83996,5.88265,33402.447402285,0
+WEA.US,D,20060518,000000,5.88265,5.8994,5.82809,5.85653,26021.014365629,0
+WEA.US,D,20060519,000000,5.86103,5.92304,5.83996,5.92304,79694.189327101,0
+WEA.US,D,20060522,000000,5.88265,5.91319,5.86504,5.90447,58736.938338543,0
+WEA.US,D,20060523,000000,5.91825,5.93051,5.86973,5.90447,40762.98170441,0
+WEA.US,D,20060524,000000,5.88265,5.88265,5.84455,5.86973,47909.303977582,0
+WEA.US,D,20060525,000000,5.86973,5.86973,5.76552,5.82284,67712.94481998,0
+WEA.US,D,20060526,000000,5.81337,5.83212,5.74456,5.82284,68864.465092686,0
+WEA.US,D,20060530,000000,5.80036,5.83212,5.75709,5.77881,52060.837592338,0
+WEA.US,D,20060531,000000,5.77881,5.82284,5.77881,5.82284,35242.580977816,0
+WEA.US,D,20060601,000000,5.88265,5.88265,5.82284,5.86103,47446.397007701,0
+WEA.US,D,20060602,000000,5.90447,5.92304,5.84455,5.89576,40992.867784261,0
+WEA.US,D,20060605,000000,5.86504,5.8994,5.82809,5.87864,47446.397007701,0
+WEA.US,D,20060606,000000,5.88744,5.88744,5.80801,5.80801,40542.500055098,0
+WEA.US,D,20060607,000000,5.81337,5.83996,5.80036,5.80036,25326.131442445,0
+WEA.US,D,20060608,000000,5.80036,5.81337,5.77881,5.80801,63104.773855705,0
+WEA.US,D,20060609,000000,5.83212,5.87864,5.7835,5.80801,44674.17987205,0
+WEA.US,D,20060612,000000,5.82284,5.82809,5.7835,5.82284,37077.489869714,0
+WEA.US,D,20060613,000000,5.74885,5.80036,5.70522,5.77881,32935.360685498,0
+WEA.US,D,20060614,000000,5.79633,5.79633,5.7171,5.77881,32248.837256126,0
+WEA.US,D,20060615,000000,5.80036,5.80036,5.7416,5.7835,53666.90534111,0
+WEA.US,D,20060616,000000,5.75709,5.82284,5.74885,5.82284,40542.500055098,0
+WEA.US,D,20060619,000000,5.81337,5.81337,5.72179,5.79633,59649.168100859,0
+WEA.US,D,20060620,000000,5.75709,5.82284,5.75709,5.81337,30636.499886993,0
+WEA.US,D,20060621,000000,5.81337,5.82284,5.77403,5.82284,44445.338728925,0
+WEA.US,D,20060622,000000,5.82284,5.82809,5.79098,5.82284,49278.171089418,0
+WEA.US,D,20060623,000000,5.77881,5.82284,5.76149,5.78752,34775.494261029,0
+WEA.US,D,20060626,000000,5.79633,5.82284,5.77403,5.82284,35696.083517158,0
+WEA.US,D,20060627,000000,5.81337,5.82809,5.79633,5.82809,35696.083517158,0
+WEA.US,D,20060628,000000,5.82284,5.82809,5.77881,5.81337,25114.009286946,0
+WEA.US,D,20060629,000000,5.7835,5.82284,5.75709,5.77881,55733.790186314,0
+WEA.US,D,20060630,000000,5.79633,5.88744,5.74456,5.88265,50205.029965908,0
+WEA.US,D,20060703,000000,5.96571,6.04717,5.94812,5.96571,42151.702614053,0
+WEA.US,D,20060705,000000,5.92695,5.95194,5.88744,5.9085,13355.336302592,0
+WEA.US,D,20060706,000000,5.90447,5.90447,5.82809,5.88744,26021.014365629,0
+WEA.US,D,20060707,000000,5.90447,5.90447,5.77881,5.80036,32248.837256126,0
+WEA.US,D,20060710,000000,5.83996,5.98734,5.83557,5.94361,37766.103172539,0
+WEA.US,D,20060711,000000,5.90447,5.9748,5.85231,5.86504,53666.90534111,0
+WEA.US,D,20060712,000000,5.8482,6.00448,5.8482,5.96571,25799.487779592,0
+WEA.US,D,20060713,000000,5.94361,6.02639,5.94361,6.02219,14966.628734997,0
+WEA.US,D,20060714,000000,6.02219,6.04717,5.96571,6.04717,26021.014365629,0
+WEA.US,D,20060717,000000,6.00964,6.10045,6.00964,6.10045,25114.009286946,0
+WEA.US,D,20060718,000000,6.05702,6.10045,6.04717,6.09024,66338.85302451,0
+WEA.US,D,20060719,000000,6.06965,6.16477,6.0665,6.10045,62180.004852669,0
+WEA.US,D,20060720,000000,6.1377,6.16477,6.07502,6.12687,36153.765803407,0
+WEA.US,D,20060721,000000,6.17406,6.17808,6.06965,6.09024,61488.256739664,0
+WEA.US,D,20060724,000000,6.06965,6.09024,6.03157,6.08639,40075.413338311,0
+WEA.US,D,20060725,000000,6.08258,6.10909,6.06965,6.06965,40075.413338311,0
+WEA.US,D,20060726,000000,6.11357,6.12687,6.08639,6.12687,29936.392280175,0
+WEA.US,D,20060727,000000,6.09024,6.12687,6.06965,6.08639,22566.453547511,0
+WEA.US,D,20060728,000000,6.08258,6.12687,6.06965,6.11357,32013.726492642,0
+WEA.US,D,20060731,000000,6.13013,6.1377,6.06965,6.13013,46292.786861542,0
+WEA.US,D,20060801,000000,6.19625,6.23369,6.18727,6.23369,35242.580977816,0
+WEA.US,D,20060802,000000,6.21263,6.29158,6.19625,6.22861,34543.518307725,0
+WEA.US,D,20060803,000000,6.25655,6.27923,6.20966,6.27923,34091.06070511,0
+WEA.US,D,20060804,000000,6.27923,6.27923,6.23369,6.23369,16355.34964464,0
+WEA.US,D,20060807,000000,6.25655,6.27923,6.19625,6.22526,45834.059638568,0
+WEA.US,D,20060808,000000,6.25081,6.31692,6.19625,6.29158,68173.761916407,0
+WEA.US,D,20060809,000000,6.29617,6.32937,6.25081,6.27923,20724.230098526,0
+WEA.US,D,20060810,000000,6.23369,6.31692,6.20966,6.29617,49052.464756475,0
+WEA.US,D,20060811,000000,6.20966,6.25655,6.08258,6.14306,37541.441776323,0
+WEA.US,D,20060814,000000,6.1042,6.18727,6.08258,6.18258,50205.029965908,0
+WEA.US,D,20060815,000000,6.16477,6.19138,6.08258,6.14306,35010.605024514,0
+WEA.US,D,20060816,000000,6.17406,6.19138,6.1042,6.14726,24184.015600279,0
+WEA.US,D,20060817,000000,6.17406,6.19625,6.08258,6.11357,23954.129520428,0
+WEA.US,D,20060818,000000,6.122,6.21263,6.122,6.21263,48830.938170437,0
+WEA.US,D,20060821,000000,6.17406,6.29158,6.16105,6.29158,35696.083517158,0
+WEA.US,D,20060822,000000,6.25655,6.29158,6.20592,6.23369,41224.843737563,0
+WEA.US,D,20060823,000000,6.22526,6.31692,6.21263,6.27923,43532.064029883,0
+WEA.US,D,20060824,000000,6.27923,6.29158,6.22526,6.25655,45137.086841929,0
+WEA.US,D,20060825,000000,6.27923,6.28765,6.21673,6.25655,34775.494261029,0
+WEA.US,D,20060828,000000,6.23818,6.28765,6.20966,6.22526,36623.987330373,0
+WEA.US,D,20060829,000000,6.20966,6.24804,6.20592,6.21673,47221.735611484,0
+WEA.US,D,20060830,000000,6.21673,6.22123,6.17406,6.17406,42377.408946997,0
+WEA.US,D,20060831,000000,6.17406,6.24287,6.16985,6.17406,37312.600633198,0
+WEA.US,D,20060901,000000,6.21263,6.29158,6.17808,6.21263,51368.044542606,0
+WEA.US,D,20060905,000000,6.19625,6.23818,6.17808,6.22526,55287.602204058,0
+WEA.US,D,20060906,000000,6.25655,6.29158,6.18258,6.23818,29713.82075741,0
+WEA.US,D,20060907,000000,6.23818,6.25655,6.15655,6.23369,46757.783704876,0
+WEA.US,D,20060908,000000,6.21263,6.29617,6.21263,6.29617,32476.633462523,0
+WEA.US,D,20060911,000000,6.29617,6.29617,6.24804,6.29617,15664.646468361,0
+WEA.US,D,20060912,000000,6.27923,6.31214,6.23369,6.23369,32695.025238382,0
+WEA.US,D,20060913,000000,6.19625,6.23369,6.19625,6.21673,22341.792151295,0
+WEA.US,D,20060914,000000,6.20123,6.23369,6.20123,6.23369,24415.991553582,0
+WEA.US,D,20060915,000000,6.21263,6.3666,6.20592,6.31692,38463.075969178,0
+WEA.US,D,20060918,000000,6.30392,6.3666,6.28765,6.34757,55966.811076344,0
+WEA.US,D,20060919,000000,6.35694,6.36096,6.25655,6.33894,69100.620792896,0
+WEA.US,D,20060920,000000,6.34297,6.35246,6.31692,6.31692,27876.82199206,0
+WEA.US,D,20060921,000000,6.31692,6.34757,6.27923,6.33894,40075.413338311,0
+WEA.US,D,20060922,000000,6.36096,6.36096,6.32087,6.32937,26943.693495212,0
+WEA.US,D,20060925,000000,6.29952,6.33894,6.29158,6.31214,27406.600465092,0
+WEA.US,D,20060926,000000,6.31214,6.38298,6.31214,6.33894,44445.338728925,0
+WEA.US,D,20060927,000000,6.38298,6.38298,6.26507,6.26507,51133.97871585,0
+WEA.US,D,20060928,000000,6.22123,6.28765,6.22123,6.25655,21419.113021712,0
+WEA.US,D,20060929,000000,6.29617,6.29952,6.25655,6.27023,18653.165506419,0
+WEA.US,D,20061002,000000,6.33894,6.3666,6.29617,6.35694,43993.926063036,0
+WEA.US,D,20061003,000000,6.31692,6.36096,6.31214,6.31692,40992.867784261,0
+WEA.US,D,20061004,000000,6.36096,6.36096,6.30833,6.30833,26720.077035721,0
+WEA.US,D,20061005,000000,6.27923,6.33894,6.2623,6.33406,27170.444764882,0
+WEA.US,D,20061006,000000,6.33406,6.39015,6.29158,6.35246,18886.18639645,0
+WEA.US,D,20061009,000000,6.31692,6.36096,6.31692,6.32087,19119.207286479,0
+WEA.US,D,20061010,000000,6.36096,6.3957,6.33894,6.38298,25569.60169974,0
+WEA.US,D,20061011,000000,6.3737,6.3737,6.25655,6.34757,24415.991553582,0
+WEA.US,D,20061012,000000,6.31692,6.3957,6.27023,6.32087,49752.572363292,0
+WEA.US,D,20061013,000000,6.29617,6.32087,6.23818,6.23818,23954.129520428,0
+WEA.US,D,20061016,000000,6.25655,6.34757,6.22526,6.32477,33402.447402285,0
+WEA.US,D,20061017,000000,6.29617,6.38298,6.2623,6.28278,41916.591850569,0
+WEA.US,D,20061018,000000,6.28278,6.34297,6.27923,6.29952,32013.726492642,0
+WEA.US,D,20061019,000000,6.31692,6.3737,6.2623,6.33406,41689.840580899,0
+WEA.US,D,20061020,000000,6.31214,6.37829,6.31214,6.31692,26493.325766051,0
+WEA.US,D,20061023,000000,6.37829,6.38298,6.29952,6.31214,18886.18639645,0
+WEA.US,D,20061024,000000,6.29952,6.38298,6.29952,6.3737,27406.600465092,0
+WEA.US,D,20061025,000000,6.3737,6.38298,6.29952,6.30392,65873.856181177,0
+WEA.US,D,20061026,000000,6.33894,6.35694,6.27923,6.31692,40762.98170441,0
+WEA.US,D,20061027,000000,6.31692,6.41676,6.31692,6.37014,30855.936599577,0
+WEA.US,D,20061030,000000,6.37014,6.40392,6.35246,6.40392,25114.009286946,0
+WEA.US,D,20061031,000000,6.38298,6.41168,6.31692,6.35246,48597.917280407,0
+WEA.US,D,20061101,000000,6.39848,6.42584,6.34757,6.38298,51133.97871585,0
+WEA.US,D,20061102,000000,6.36096,6.40392,6.33406,6.36096,65873.856181177,0
+WEA.US,D,20061103,000000,6.3666,6.42584,6.36096,6.3737,26021.014365629,0
+WEA.US,D,20061106,000000,6.34757,6.43915,6.34757,6.39015,26943.693495212,0
+WEA.US,D,20061107,000000,6.38298,6.44816,6.35694,6.35694,28094.16883119,0
+WEA.US,D,20061108,000000,6.36096,6.39848,6.32937,6.32937,35010.605024514,0
+WEA.US,D,20061109,000000,6.32937,6.35246,6.32087,6.33894,22566.453547511,0
+WEA.US,D,20061110,000000,6.33894,6.42192,6.33894,6.42192,40542.500055098,0
+WEA.US,D,20061113,000000,6.34297,6.42192,6.34297,6.41676,18200.707903805,0
+WEA.US,D,20061114,000000,6.38298,6.38298,6.37014,6.38298,19805.730715852,0
+WEA.US,D,20061115,000000,6.37829,6.47398,6.37829,6.46565,25799.487779592,0
+WEA.US,D,20061116,000000,6.44411,6.50261,6.41168,6.46565,46757.783704876,0
+WEA.US,D,20061117,000000,6.44411,6.54796,6.42192,6.50261,52979.336975014,0
+WEA.US,D,20061120,000000,6.54796,6.5737,6.50767,6.55283,40992.867784261,0
+WEA.US,D,20061121,000000,6.50767,6.54796,6.44411,6.47398,31779.660665886,0
+WEA.US,D,20061122,000000,6.43445,6.49379,6.39015,6.49379,40762.98170441,0
+WEA.US,D,20061124,000000,6.49379,6.53952,6.49379,6.53952,6687.595050198,0
+WEA.US,D,20061127,000000,6.49379,6.52671,6.45321,6.52096,51368.044542606,0
+WEA.US,D,20061128,000000,6.47752,6.50261,6.38298,6.46565,34543.518307725,0
+WEA.US,D,20061129,000000,6.44411,6.47752,6.42584,6.46565,16582.100914311,0
+WEA.US,D,20061130,000000,6.48152,6.48152,6.3957,6.46565,54582.269913609,0
+WEA.US,D,20061201,000000,6.50261,6.50261,6.40392,6.40392,38696.096859207,0
+WEA.US,D,20061204,000000,6.40392,6.50261,6.40392,6.48152,36392.011377069,0
+WEA.US,D,20061205,000000,6.48152,6.48987,6.43445,6.46144,41224.843737563,0
+WEA.US,D,20061206,000000,6.51149,6.51149,6.20592,6.2623,132899.23263505,0
+WEA.US,D,20061207,000000,6.29952,6.38603,6.29952,6.3737,55733.790186314,0
+WEA.US,D,20061208,000000,6.36096,6.42192,6.36096,6.41168,33622.929051596,0
+WEA.US,D,20061211,000000,6.38298,6.39848,6.3666,6.39015,61488.256739664,0
+WEA.US,D,20061212,000000,6.39848,6.39848,6.29158,6.36096,71169.595511552,0
+WEA.US,D,20061213,000000,6.33406,6.39848,6.30392,6.37829,64724.425781925,0
+WEA.US,D,20061214,000000,6.33406,6.39015,6.33406,6.37829,33173.606259161,0
+WEA.US,D,20061215,000000,6.35694,6.37829,6.31214,6.3737,50667.936935788,0
+WEA.US,D,20061218,000000,6.34297,6.37829,6.33406,6.3737,55519.578157363,0
+WEA.US,D,20061219,000000,6.35694,6.39015,6.32937,6.35246,61263.595343444,0
+WEA.US,D,20061220,000000,6.35246,6.38603,6.34757,6.35246,34091.06070511,0
+WEA.US,D,20061221,000000,6.3737,6.3957,6.35694,6.35694,17735.71106047,0
+WEA.US,D,20061222,000000,6.35694,6.40795,6.33894,6.40392,43993.926063036,0
+WEA.US,D,20061226,000000,6.36096,6.39848,6.35694,6.36096,22341.792151295,0
+WEA.US,D,20061227,000000,6.36096,6.39848,6.36096,6.3666,14522.530626197,0
+WEA.US,D,20061228,000000,6.35694,6.39015,6.35246,6.35694,38005.39368293,0
+WEA.US,D,20061229,000000,6.39015,6.3957,6.32937,6.35694,79694.189327101,0
+WEA.US,D,20070103,000000,6.35694,6.54796,6.35694,6.40795,105261.70115339,0
+WEA.US,D,20070104,000000,6.42192,6.43915,6.39848,6.40795,31327.203063271,0
+WEA.US,D,20070105,000000,6.43915,6.61754,6.39848,6.50261,47683.597644638,0
+WEA.US,D,20070108,000000,6.46565,6.49791,6.46144,6.48152,7133.7830324534,0
+WEA.US,D,20070109,000000,6.43915,6.469,6.42192,6.43005,43532.064029883,0
+WEA.US,D,20070110,000000,6.39848,6.47752,6.36096,6.43915,57810.079462055,0
+WEA.US,D,20070111,000000,6.43915,6.469,6.40392,6.42192,28329.279594675,0
+WEA.US,D,20070112,000000,6.42192,6.45629,6.37829,6.3957,35470.377184214,0
+WEA.US,D,20070116,000000,6.42192,6.43915,6.38298,6.38603,34775.494261029,0
+WEA.US,D,20070117,000000,6.38603,6.44411,6.38298,6.40795,27170.444764882,0
+WEA.US,D,20070118,000000,6.39848,6.46144,6.3957,6.39848,35696.083517158,0
+WEA.US,D,20070119,000000,6.38603,6.45629,6.38603,6.41676,16355.34964464,0
+WEA.US,D,20070122,000000,6.41168,6.47752,6.38603,6.40392,43756.7254261,0
+WEA.US,D,20070123,000000,6.3957,6.45629,6.38603,6.43445,61038.933947228,0
+WEA.US,D,20070124,000000,6.39015,6.44411,6.38603,6.43445,61488.256739664,0
+WEA.US,D,20070125,000000,6.40392,6.44411,6.40392,6.44411,33173.606259161,0
+WEA.US,D,20070126,000000,6.42192,6.44816,6.39848,6.42584,35242.580977816,0
+WEA.US,D,20070129,000000,6.40392,6.43915,6.39848,6.42192,25326.131442445,0
+WEA.US,D,20070130,000000,6.40392,6.45321,6.40392,6.45321,29242.554293717,0
+WEA.US,D,20070131,000000,6.45321,6.48152,6.44411,6.48152,18653.165506419,0
+WEA.US,D,20070201,000000,6.51149,6.57993,6.49791,6.57993,40306.344354888,0
+WEA.US,D,20070202,000000,6.57993,6.57993,6.38603,6.50261,43756.7254261,0
+WEA.US,D,20070205,000000,6.46144,6.60662,6.44816,6.56518,31552.909396216,0
+WEA.US,D,20070206,000000,6.53523,6.55821,6.49379,6.49791,40762.98170441,0
+WEA.US,D,20070207,000000,6.48641,6.53082,6.44411,6.44411,24873.673839831,0
+WEA.US,D,20070208,000000,6.44411,6.50261,6.44411,6.46144,83373.411541436,0
+WEA.US,D,20070209,000000,6.44411,6.48641,6.44411,6.47398,28094.16883119,0
+WEA.US,D,20070212,000000,6.469,6.49379,6.46144,6.49379,17502.69017044,0
+WEA.US,D,20070213,000000,6.42584,6.49379,6.42192,6.46144,49752.572363292,0
+WEA.US,D,20070214,000000,6.43915,6.48152,6.43005,6.46144,26720.077035721,0
+WEA.US,D,20070215,000000,6.43005,6.49791,6.43005,6.44816,44908.245698805,0
+WEA.US,D,20070216,000000,6.43915,6.48987,6.43445,6.46144,60574.982040621,0
+WEA.US,D,20070220,000000,6.42192,6.47752,6.40392,6.45321,50902.002762546,0
+WEA.US,D,20070221,000000,6.46565,6.47752,6.42584,6.469,41224.843737563,0
+WEA.US,D,20070222,000000,6.47752,6.48152,6.43915,6.48152,27876.82199206,0
+WEA.US,D,20070223,000000,6.46144,6.50261,6.46144,6.49791,29013.713150593,0
+WEA.US,D,20070226,000000,6.46565,6.60662,6.46565,6.54394,34775.494261029,0
+WEA.US,D,20070227,000000,6.52671,6.62978,6.50261,6.54394,26255.080192386,0
+WEA.US,D,20070228,000000,6.56518,6.60662,6.54394,6.60662,28567.525168337,0
+WEA.US,D,20070301,000000,6.71093,6.71093,6.52671,6.53523,47909.303977582,0
+WEA.US,D,20070302,000000,6.53082,6.57993,6.50261,6.56174,21419.113021712,0
+WEA.US,D,20070305,000000,6.55283,6.55283,6.50767,6.54394,12664.633126312,0
+WEA.US,D,20070306,000000,6.56174,6.71553,6.54394,6.68471,27406.600465092,0
+WEA.US,D,20070307,000000,6.64356,6.68471,6.57677,6.62126,13127.540096193,0
+WEA.US,D,20070308,000000,6.60662,6.65342,6.59007,6.64824,34775.494261029,0
+WEA.US,D,20070309,000000,6.60346,6.62978,6.55821,6.58537,29481.844804106,0
+WEA.US,D,20070312,000000,6.55821,6.70548,6.54796,6.62624,29013.713150593,0
+WEA.US,D,20070313,000000,6.54796,6.59007,6.50261,6.50767,36153.765803407,0
+WEA.US,D,20070314,000000,6.50261,6.5737,6.46144,6.56518,49521.641346715,0
+WEA.US,D,20070315,000000,6.56518,6.77448,6.52096,6.66116,61038.933947228,0
+WEA.US,D,20070316,000000,6.67361,6.7383,6.56959,6.59322,62882.202332939,0
+WEA.US,D,20070319,000000,6.57677,6.61754,6.55821,6.55821,48597.917280407,0
+WEA.US,D,20070320,000000,6.55821,6.60346,6.48641,6.50261,61038.933947228,0
+WEA.US,D,20070321,000000,6.54796,6.54796,6.44816,6.48987,58275.076305388,0
+WEA.US,D,20070322,000000,6.46565,6.50261,6.44411,6.48152,47683.597644638,0
+WEA.US,D,20070323,000000,6.49379,6.50261,6.44816,6.44816,31327.203063271,0
+WEA.US,D,20070326,000000,6.44816,6.47752,6.43915,6.44411,42151.702614053,0
+WEA.US,D,20070327,000000,6.43915,6.49379,6.43915,6.43915,59198.800371697,0
+WEA.US,D,20070328,000000,6.42584,6.469,6.42192,6.44411,45373.24254214,0
+WEA.US,D,20070329,000000,6.48152,6.49791,6.43445,6.43915,49521.641346715,0
+WEA.US,D,20070330,000000,6.45629,6.49791,6.41676,6.41676,72092.274641133,0
+WEA.US,D,20070402,000000,6.48152,6.50261,6.44411,6.49379,40762.98170441,0
+WEA.US,D,20070403,000000,6.49379,6.49379,6.44411,6.45321,27876.82199206,0
+WEA.US,D,20070404,000000,6.43005,6.44816,6.39848,6.43915,68864.465092686,0
+WEA.US,D,20070405,000000,6.43915,6.47752,6.42584,6.46144,35927.014533735,0
+WEA.US,D,20070409,000000,6.44411,6.47752,6.44411,6.45321,12205.905903338,0
+WEA.US,D,20070410,000000,6.46144,6.46144,6.42584,6.44816,33862.219561986,0
+WEA.US,D,20070411,000000,6.42192,6.43445,6.40795,6.41168,38929.117749238,0
+WEA.US,D,20070412,000000,6.38298,6.3957,6.37829,6.3957,34775.494261029,0
+WEA.US,D,20070413,000000,6.3957,6.41676,6.38298,6.41676,19805.730715852,0
+WEA.US,D,20070416,000000,6.41168,6.41168,6.37829,6.37829,56427.628172772,0
+WEA.US,D,20070417,000000,6.39848,6.40795,6.37829,6.38603,31552.909396216,0
+WEA.US,D,20070418,000000,6.37829,6.45629,6.37829,6.41676,57810.079462055,0
+WEA.US,D,20070419,000000,6.40392,6.43005,6.39848,6.42584,24652.147253792,0
+WEA.US,D,20070420,000000,6.41168,6.44411,6.40392,6.43915,59419.282021009,0
+WEA.US,D,20070423,000000,6.43005,6.47398,6.43005,6.47398,29713.82075741,0
+WEA.US,D,20070424,000000,6.46565,6.49379,6.46565,6.46565,35010.605024514,0
+WEA.US,D,20070425,000000,6.49379,6.50261,6.46565,6.49379,18886.18639645,0
+WEA.US,D,20070426,000000,6.48641,6.50261,6.47398,6.47398,24415.991553582,0
+WEA.US,D,20070427,000000,6.47398,6.48987,6.42192,6.43915,49752.572363292,0
+WEA.US,D,20070430,000000,6.42192,6.469,6.41168,6.41676,42151.702614053,0
+WEA.US,D,20070501,000000,6.46144,6.46144,6.39848,6.42192,55287.602204058,0
+WEA.US,D,20070502,000000,6.41168,6.469,6.40392,6.44816,37077.489869714,0
+WEA.US,D,20070503,000000,6.44816,6.47752,6.41168,6.44411,51589.571128644,0
+WEA.US,D,20070504,000000,6.43005,6.47398,6.39848,6.39848,58052.504782624,0
+WEA.US,D,20070507,000000,6.39848,6.46144,6.39848,6.43915,40306.344354888,0
+WEA.US,D,20070508,000000,6.40392,6.45629,6.40392,6.43005,48830.938170437,0
+WEA.US,D,20070509,000000,6.42192,6.46144,6.42192,6.46144,23265.516217603,0
+WEA.US,D,20070510,000000,6.46144,6.48152,6.44816,6.48152,15199.649625028,0
+WEA.US,D,20070511,000000,6.43445,6.47398,6.39848,6.43005,64490.359955166,0
+WEA.US,D,20070514,000000,6.40795,6.40795,6.3666,6.3957,62180.004852669,0
+WEA.US,D,20070515,000000,6.37829,6.43005,6.37829,6.40392,36153.765803407,0
+WEA.US,D,20070516,000000,6.40392,6.42192,6.38603,6.39015,21652.133911744,0
+WEA.US,D,20070517,000000,6.38603,6.40392,6.37829,6.39015,22109.81619799,0
+WEA.US,D,20070518,000000,6.37829,6.43005,6.37829,6.39015,34543.518307725,0
+WEA.US,D,20070521,000000,6.40392,6.41676,6.38298,6.39015,25569.60169974,0
+WEA.US,D,20070522,000000,6.38298,6.41676,6.3737,6.3737,46757.783704876,0
+WEA.US,D,20070523,000000,6.37014,6.38298,6.35694,6.3737,36623.987330373,0
+WEA.US,D,20070524,000000,6.35246,6.39848,6.35246,6.37829,24184.015600279,0
+WEA.US,D,20070525,000000,6.33894,6.39848,6.33894,6.3737,23497.492170907,0
+WEA.US,D,20070529,000000,6.3737,6.469,6.3737,6.469,58736.938338543,0
+WEA.US,D,20070530,000000,6.43445,6.469,6.43445,6.44816,28567.525168337,0
+WEA.US,D,20070531,000000,6.46144,6.48641,6.46144,6.46144,25326.131442445,0
+WEA.US,D,20070601,000000,6.53082,6.53082,6.47752,6.47752,40075.413338311,0
+WEA.US,D,20070604,000000,6.47752,6.53082,6.47752,6.51149,47446.397007701,0
+WEA.US,D,20070605,000000,6.49379,6.62978,6.49379,6.57677,23954.129520428,0
+WEA.US,D,20070606,000000,6.55283,6.55283,6.45321,6.49379,32248.837256126,0
+WEA.US,D,20070607,000000,6.45321,6.469,6.3666,6.3666,37766.103172539,0
+WEA.US,D,20070608,000000,6.37014,6.3737,6.32937,6.34297,31327.203063271,0
+WEA.US,D,20070611,000000,6.34297,6.36096,6.32087,6.32477,38005.39368293,0
+WEA.US,D,20070612,000000,6.33894,6.38298,6.31214,6.31692,33862.219561986,0
+WEA.US,D,20070613,000000,6.27923,6.34757,6.27923,6.30833,17968.731950501,0
+WEA.US,D,20070614,000000,6.29617,6.37829,6.29617,6.37014,39387.844972213,0
+WEA.US,D,20070615,000000,6.39015,6.53082,6.39015,6.47398,42612.519710481,0
+WEA.US,D,20070618,000000,6.45321,6.47752,6.37014,6.37014,28329.279594675,0
+WEA.US,D,20070619,000000,6.36096,6.43445,6.33406,6.33406,35927.014533735,0
+WEA.US,D,20070620,000000,6.32087,6.3666,6.31692,6.31692,31327.203063271,0
+WEA.US,D,20070621,000000,6.31692,6.37829,6.31692,6.32937,43532.064029883,0
+WEA.US,D,20070622,000000,6.31692,6.469,6.29952,6.31692,52749.450895164,0
+WEA.US,D,20070625,000000,6.31692,6.35694,6.27923,6.28765,38696.096859207,0
+WEA.US,D,20070626,000000,6.27923,6.31692,6.27923,6.27923,35470.377184214,0
+WEA.US,D,20070627,000000,6.2623,6.31692,6.1377,6.14726,70017.03030212,0
+WEA.US,D,20070628,000000,6.21263,6.22861,6.18727,6.19625,50449.545159932,0
+WEA.US,D,20070629,000000,6.22123,6.25655,6.20592,6.22123,30406.613807142,0
+WEA.US,D,20070702,000000,6.31214,6.31214,6.25655,6.2623,25326.131442445,0
+WEA.US,D,20070703,000000,6.2623,6.30833,6.2623,6.27923,25326.131442445,0
+WEA.US,D,20070705,000000,6.28765,6.31692,6.19625,6.31692,41689.840580899,0
+WEA.US,D,20070706,000000,6.27923,6.31692,6.22123,6.2754,41457.864627595,0
+WEA.US,D,20070709,000000,6.25655,6.29617,6.23369,6.28765,10594.61347093,0
+WEA.US,D,20070710,000000,6.25655,6.31692,6.24804,6.26507,41916.591850569,0
+WEA.US,D,20070711,000000,6.23369,6.2754,6.16105,6.21673,39840.302574827,0
+WEA.US,D,20070712,000000,6.23369,6.29158,6.16985,6.19138,79229.192483765,0
+WEA.US,D,20070713,000000,6.18258,6.40392,6.17808,6.29158,58966.824418394,0
+WEA.US,D,20070716,000000,6.27923,6.29952,6.19625,6.22861,15896.622421665,0
+WEA.US,D,20070717,000000,6.21263,6.23818,6.19138,6.20123,23954.129520428,0
+WEA.US,D,20070718,000000,6.16105,6.22861,6.15204,6.17406,68173.761916407,0
+WEA.US,D,20070719,000000,6.21263,6.31692,6.19138,6.22123,39155.869018909,0
+WEA.US,D,20070720,000000,6.19138,6.37014,6.17808,6.25081,34316.767038055,0
+WEA.US,D,20070723,000000,6.27923,6.31692,6.19138,6.21263,31779.660665886,0
+WEA.US,D,20070724,000000,6.20123,6.2623,6.0665,6.1042,125751.86542515,0
+WEA.US,D,20070725,000000,6.10045,6.14306,6.08639,6.13329,45834.059638568,0
+WEA.US,D,20070726,000000,6.10909,6.13329,5.99137,6.08258,65873.856181177,0
+WEA.US,D,20070727,000000,6.0665,6.1042,6.02219,6.0665,60122.524438006,0
+WEA.US,D,20070730,000000,6.05156,6.10909,5.85653,5.99137,123457.18437356,0
+WEA.US,D,20070731,000000,5.99922,6.04294,5.87864,5.91825,93508.252852666,0
+WEA.US,D,20070801,000000,5.98428,5.98734,5.87442,5.88744,64259.42893859,0
+WEA.US,D,20070802,000000,5.91319,5.91825,5.85653,5.89576,66560.379610549,0
+WEA.US,D,20070803,000000,5.8994,5.95615,5.85231,5.85231,59887.413674523,0
+WEA.US,D,20070806,000000,5.87442,5.95615,5.87442,5.95615,38463.075969178,0
+WEA.US,D,20070807,000000,5.91825,5.93596,5.83996,5.91825,45137.086841929,0
+WEA.US,D,20070808,000000,5.89576,6.09024,5.88265,6.02639,32013.726492642,0
+WEA.US,D,20070809,000000,5.98428,6.06171,5.85231,6.00448,94430.931982248,0
+WEA.US,D,20070810,000000,5.89576,6.01778,5.86103,6.01778,65641.880227872,0
+WEA.US,D,20070813,000000,5.94361,5.94361,5.83996,5.86973,69334.686619653,0
+WEA.US,D,20070814,000000,5.83557,5.83557,5.70006,5.70916,101115.39222227,0
+WEA.US,D,20070815,000000,5.60025,5.6657,5.51851,5.60953,100417.3744889,0
+WEA.US,D,20070816,000000,5.60953,5.60953,5.06653,5.17945,190481.51589071,0
+WEA.US,D,20070817,000000,5.20145,5.56168,5.20145,5.53536,122072.64321083,0
+WEA.US,D,20070820,000000,5.54023,5.74456,5.54023,5.70916,70478.892335273,0
+WEA.US,D,20070821,000000,5.68744,5.9795,5.68744,5.91825,43993.926063036,0
+WEA.US,D,20070822,000000,5.87442,5.92304,5.81769,5.87442,94195.821218765,0
+WEA.US,D,20070823,000000,5.87442,5.88265,5.81769,5.86973,40542.500055098,0
+WEA.US,D,20070824,000000,5.88265,5.89203,5.75241,5.8482,42838.226043424,0
+WEA.US,D,20070827,000000,5.8482,5.89203,5.81769,5.85231,32248.837256126,0
+WEA.US,D,20070828,000000,5.86973,5.8994,5.83996,5.87442,31779.660665886,0
+WEA.US,D,20070829,000000,5.87442,5.96084,5.87442,5.9085,52060.837592338,0
+WEA.US,D,20070830,000000,5.91825,5.95615,5.89203,5.92695,47446.397007701,0
+WEA.US,D,20070831,000000,5.95194,6.10909,5.9085,6.00448,51368.044542606,0
+WEA.US,D,20070904,000000,6.10909,6.10909,6.02219,6.03157,73939.722773751,0
+WEA.US,D,20070905,000000,6.03157,6.10045,5.99922,6.01328,50902.002762546,0
+WEA.US,D,20070906,000000,6.01328,6.13013,5.98428,5.98734,45137.086841929,0
+WEA.US,D,20070907,000000,5.95194,6.02219,5.95194,5.98428,20501.658575762,0
+WEA.US,D,20070910,000000,5.98428,6.14726,5.98428,6.02639,26720.077035721,0
+WEA.US,D,20070911,000000,6.03835,6.06171,5.95615,6.01778,65187.332751804,0
+WEA.US,D,20070912,000000,6.01778,6.01778,5.9394,5.98734,34543.518307725,0
+WEA.US,D,20070913,000000,5.9795,5.98428,5.93051,5.9394,18886.18639645,0
+WEA.US,D,20070914,000000,5.91825,5.9795,5.8994,5.9795,25114.009286946,0
+WEA.US,D,20070917,000000,5.9394,5.9795,5.8994,5.91825,35927.014533735,0
+WEA.US,D,20070918,000000,5.8994,5.94812,5.89576,5.94812,29242.554293717,0
+WEA.US,D,20070919,000000,5.96946,5.99137,5.87864,5.95615,70706.688541671,0
+WEA.US,D,20070920,000000,5.9394,5.95615,5.92304,5.93596,50667.936935788,0
+WEA.US,D,20070921,000000,5.93596,6.02219,5.8994,5.99518,33402.447402285,0
+WEA.US,D,20070924,000000,5.98428,5.98428,5.92304,5.9748,27876.82199206,0
+WEA.US,D,20070925,000000,6.02219,6.16477,6.00448,6.11357,49278.171089418,0
+WEA.US,D,20070926,000000,6.10909,6.122,5.92304,5.92304,47683.597644638,0
+WEA.US,D,20070927,000000,5.9394,5.99137,5.92695,5.96946,20958.295925284,0
+WEA.US,D,20070928,000000,5.96946,5.9795,5.94812,5.95615,21419.113021712,0
+WEA.US,D,20071001,000000,6.04294,6.05156,5.88744,5.94361,124147.88754983,0
+WEA.US,D,20071002,000000,5.98428,6.06965,5.88744,6.01778,70936.574621521,0
+WEA.US,D,20071003,000000,6.01778,6.05702,5.99922,6.04294,17274.893964041,0
+WEA.US,D,20071004,000000,6.04717,6.08258,6.04717,6.0665,15896.622421665,0
+WEA.US,D,20071005,000000,6.10909,6.11827,6.04717,6.0665,34316.767038055,0
+WEA.US,D,20071008,000000,6.05156,6.11357,6.05156,6.07502,29936.392280175,0
+WEA.US,D,20071009,000000,6.07502,6.14726,6.05702,6.13013,18429.549046928,0
+WEA.US,D,20071010,000000,6.13013,6.19138,6.09024,6.19138,33173.606259161,0
+WEA.US,D,20071011,000000,6.10909,6.16105,6.01778,6.11827,14966.628734997,0
+WEA.US,D,20071012,000000,6.13013,6.21263,6.13013,6.21263,14966.628734997,0
+WEA.US,D,20071015,000000,6.21263,6.21263,6.13013,6.19138,29936.392280175,0
+WEA.US,D,20071016,000000,6.16985,6.17406,6.02219,6.03157,56887.400332473,0
+WEA.US,D,20071017,000000,6.06965,6.1042,5.98428,6.0665,60574.982040621,0
+WEA.US,D,20071018,000000,6.0665,6.0665,5.89576,5.9748,62180.004852669,0
+WEA.US,D,20071019,000000,5.96084,6.10045,5.94812,6.07873,54130.85724772,0
+WEA.US,D,20071022,000000,6.0665,6.07502,5.93051,5.96946,37312.600633198,0
+WEA.US,D,20071023,000000,5.92695,5.94812,5.89576,5.94812,18200.707903805,0
+WEA.US,D,20071024,000000,5.9394,6.04717,5.89576,6.02639,54361.788264297,0
+WEA.US,D,20071025,000000,6.02639,6.02639,5.96084,5.99922,44211.272902168,0
+WEA.US,D,20071026,000000,5.99922,5.99922,5.9394,5.96571,42377.408946997,0
+WEA.US,D,20071029,000000,5.96084,6.00964,5.9394,5.9394,59198.800371697,0
+WEA.US,D,20071030,000000,5.96571,5.9748,5.90447,5.93051,17274.893964041,0
+WEA.US,D,20071031,000000,5.96084,5.98428,5.92304,5.95615,30406.613807142,0
+WEA.US,D,20071101,000000,6.04294,6.04294,5.9085,5.9085,61959.523203358,0
+WEA.US,D,20071102,000000,5.96084,5.96571,5.9085,5.9085,18429.549046928,0
+WEA.US,D,20071105,000000,5.8994,5.98428,5.8994,5.95615,28094.16883119,0
+WEA.US,D,20071106,000000,5.96084,5.96946,5.92304,5.94361,22797.384564089,0
+WEA.US,D,20071107,000000,5.93596,5.93596,5.88744,5.90447,48369.076137282,0
+WEA.US,D,20071108,000000,5.96084,6.00964,5.88744,5.96084,42377.408946997,0
+WEA.US,D,20071109,000000,5.9394,5.9394,5.88744,5.88744,16120.238881158,0
+WEA.US,D,20071112,000000,5.88744,5.98428,5.88744,5.96084,25326.131442445,0
+WEA.US,D,20071113,000000,5.9394,5.94361,5.72685,5.78752,52286.543925281,0
+WEA.US,D,20071114,000000,5.89576,5.89576,5.76944,5.78752,48369.076137282,0
+WEA.US,D,20071115,000000,5.75241,5.81769,5.58312,5.63545,37383.656330607,0
+WEA.US,D,20071116,000000,5.62216,5.70916,5.62216,5.62216,27170.444764882,0
+WEA.US,D,20071119,000000,5.6657,5.6657,5.45335,5.51412,59649.168100859,0
+WEA.US,D,20071120,000000,5.51412,5.60426,5.4054,5.60025,67933.426469292,0
+WEA.US,D,20071121,000000,5.60025,5.62216,5.47431,5.56168,48597.917280407,0
+WEA.US,D,20071123,000000,5.60025,5.65355,5.54023,5.65355,9902.8653579259,0
+WEA.US,D,20071126,000000,5.60426,5.6499,5.56168,5.57527,29481.844804106,0
+WEA.US,D,20071127,000000,5.56608,5.68744,5.56168,5.68744,39387.844972213,0
+WEA.US,D,20071128,000000,5.57028,5.70916,5.57028,5.70522,85907.383103425,0
+WEA.US,D,20071129,000000,5.65738,5.72685,5.56168,5.67394,69563.527762777,0
+WEA.US,D,20071130,000000,5.72685,5.80036,5.6657,5.73585,117013.05958065,0
+WEA.US,D,20071203,000000,5.81337,5.88744,5.75709,5.88744,75544.745585799,0
+WEA.US,D,20071204,000000,5.74456,5.89576,5.74456,5.86504,31553.954332942,0
+WEA.US,D,20071205,000000,5.86504,5.93051,5.83212,5.8994,70936.574621521,0
+WEA.US,D,20071206,000000,5.8994,5.96946,5.8994,5.9394,27876.82199206,0
+WEA.US,D,20071207,000000,5.91825,5.93596,5.8482,5.8482,50449.545159932,0
+WEA.US,D,20071210,000000,5.8482,5.88265,5.80801,5.81337,61263.595343444,0
+WEA.US,D,20071211,000000,5.85231,5.93596,5.81769,5.81769,109180.21387813,0
+WEA.US,D,20071212,000000,5.85653,5.95615,5.85653,5.91825,22566.453547511,0
+WEA.US,D,20071213,000000,5.91319,5.9795,5.87864,5.91825,26943.693495212,0
+WEA.US,D,20071214,000000,5.89203,5.9394,5.84455,5.8482,31552.909396216,0
+WEA.US,D,20071217,000000,5.83996,5.83996,5.66264,5.66264,76237.538635529,0
+WEA.US,D,20071218,000000,5.74456,5.74885,5.70006,5.74885,35242.580977816,0
+WEA.US,D,20071219,000000,5.83212,5.83212,5.64014,5.64014,100643.08082185,0
+WEA.US,D,20071220,000000,5.64512,5.96084,5.57028,5.59239,100188.53334578,0
+WEA.US,D,20071221,000000,5.57028,5.65355,5.52225,5.55325,111446.6816381,0
+WEA.US,D,20071224,000000,5.55325,5.61363,5.47852,5.60426,54130.85724772,0
+WEA.US,D,20071226,000000,5.80801,5.80801,5.54023,5.67394,103872.98024375,0
+WEA.US,D,20071227,000000,5.67012,5.70006,5.6657,5.67394,114471.77346159,0
+WEA.US,D,20071228,000000,5.67394,5.6793,5.55736,5.59239,132504.24655241,0
+WEA.US,D,20071231,000000,5.57527,5.59239,5.55325,5.58312,146576.40944944,0
+WEA.US,D,20080102,000000,5.59239,5.74456,5.59239,5.7416,67712.94481998,0
+WEA.US,D,20080103,000000,5.7416,5.81769,5.7416,5.81769,25569.60169974,0
+WEA.US,D,20080104,000000,5.80313,5.82809,5.7835,5.81769,35470.377184214,0
+WEA.US,D,20080107,000000,5.82284,5.82284,5.76552,5.76552,41573.852604247,0
+WEA.US,D,20080108,000000,5.69154,5.8482,5.69154,5.81337,30172.547980387,0
+WEA.US,D,20080109,000000,5.7835,5.8482,5.7835,5.83557,33173.606259161,0
+WEA.US,D,20080110,000000,5.80036,5.8482,5.79633,5.81769,37766.103172539,0
+WEA.US,D,20080111,000000,5.7835,5.84455,5.7835,5.83996,45598.948875084,0
+WEA.US,D,20080114,000000,5.8482,5.86504,5.83212,5.8482,33622.929051596,0
+WEA.US,D,20080115,000000,5.84455,5.90447,5.84455,5.86504,14966.628734997,0
+WEA.US,D,20080116,000000,5.87442,5.91319,5.82809,5.82809,31738.908133549,0
+WEA.US,D,20080117,000000,5.85653,5.86504,5.78752,5.80036,35470.377184214,0
+WEA.US,D,20080118,000000,5.76944,5.82284,5.70916,5.73585,42612.519710481,0
+WEA.US,D,20080122,000000,5.65738,5.94812,5.63058,5.86103,81299.212139149,0
+WEA.US,D,20080123,000000,5.86103,5.95615,5.86103,5.89576,39586.382950265,0
+WEA.US,D,20080124,000000,5.86973,5.95194,5.86973,5.9394,58736.938338543,0
+WEA.US,D,20080125,000000,5.94812,6.03835,5.94812,6.03835,37766.103172539,0
+WEA.US,D,20080128,000000,6.03835,6.19625,5.99922,6.18727,74618.931646037,0
+WEA.US,D,20080129,000000,6.24287,6.38603,6.18258,6.22123,63630.37702918,0
+WEA.US,D,20080130,000000,6.20966,6.20966,5.99518,6.02219,54469.416747136,0
+WEA.US,D,20080131,000000,5.99137,6.08258,5.93596,5.9748,82699.427352784,0
+WEA.US,D,20080201,000000,6.0352,6.12687,6.0352,6.06965,77686.865875314,0
+WEA.US,D,20080204,000000,6.03835,6.122,5.95615,6.0665,102723.54984449,0
+WEA.US,D,20080205,000000,6.0665,6.11827,6.0665,6.06965,46010.653945361,0
+WEA.US,D,20080206,000000,6.08258,6.08639,6.01328,6.01328,35470.377184214,0
+WEA.US,D,20080207,000000,6.03835,6.06171,5.96084,5.9748,36567.560747137,0
+WEA.US,D,20080208,000000,5.99518,6.1042,5.99518,6.09024,34543.518307725,0
+WEA.US,D,20080211,000000,6.09024,6.10045,5.9394,6.02219,84981.569163665,0
+WEA.US,D,20080212,000000,6.02639,6.08258,5.99518,6.08258,29481.844804106,0
+WEA.US,D,20080213,000000,6.03835,6.08258,5.96084,5.9795,32013.726492642,0
+WEA.US,D,20080214,000000,5.9795,6.0352,5.89203,5.89576,38005.39368293,0
+WEA.US,D,20080215,000000,5.86973,5.91319,5.59239,5.68744,80386.982376832,0
+WEA.US,D,20080219,000000,5.68275,5.76552,5.68275,5.70006,52460.003421897,0
+WEA.US,D,20080220,000000,5.65738,5.79098,5.65355,5.70006,45825.700144756,0
+WEA.US,D,20080221,000000,5.70006,5.84455,5.70006,5.83557,44674.17987205,0
+WEA.US,D,20080222,000000,5.79098,5.99137,5.7416,5.87864,45598.948875084,0
+WEA.US,D,20080225,000000,5.82809,5.95615,5.82809,5.91825,39155.869018909,0
+WEA.US,D,20080226,000000,5.93596,5.96571,5.86973,5.94361,48369.076137282,0
+WEA.US,D,20080227,000000,5.91319,5.96946,5.86504,5.89576,32248.837256126,0
+WEA.US,D,20080228,000000,5.8482,5.95194,5.84455,5.95194,41916.591850569,0
+WEA.US,D,20080229,000000,5.91825,5.91825,5.76552,5.7835,41689.840580899,0
+WEA.US,D,20080303,000000,5.89203,5.89203,5.57028,5.63545,75777.766475828,0
+WEA.US,D,20080304,000000,5.43095,5.74456,5.43095,5.65355,65187.332751804,0
+WEA.US,D,20080305,000000,5.6793,5.76944,5.53019,5.56608,48597.917280407,0
+WEA.US,D,20080306,000000,5.57028,5.62216,5.55325,5.57527,48140.23499416,0
+WEA.US,D,20080307,000000,5.60953,5.61363,5.488,5.53019,27406.600465092,0
+WEA.US,D,20080310,000000,5.53019,5.57527,5.44424,5.501,33622.929051596,0
+WEA.US,D,20080311,000000,5.501,5.57527,5.501,5.57527,21652.133911744,0
+WEA.US,D,20080312,000000,5.57527,5.57527,5.51851,5.52225,17037.693327106,0
+WEA.US,D,20080313,000000,5.488,5.53019,5.4054,5.51412,49278.171089418,0
+WEA.US,D,20080314,000000,5.44424,5.55325,5.40167,5.4054,60812.182677558,0
+WEA.US,D,20080317,000000,5.43928,5.44838,5.18826,5.21888,46981.400164367,0
+WEA.US,D,20080318,000000,5.14491,5.27955,5.14491,5.23141,43993.926063036,0
+WEA.US,D,20080319,000000,5.20949,5.46588,5.20949,5.44838,72092.274641133,0
+WEA.US,D,20080320,000000,5.46588,5.6499,5.42702,5.61363,33173.606259161,0
+WEA.US,D,20080324,000000,5.57028,5.60025,5.47852,5.52225,18200.707903805,0
+WEA.US,D,20080325,000000,5.52225,5.62694,5.45335,5.47057,20724.230098526,0
+WEA.US,D,20080326,000000,5.53019,5.65738,5.47057,5.53536,55966.811076344,0
+WEA.US,D,20080327,000000,5.53536,5.62216,5.53536,5.59239,13815.108462293,0
+WEA.US,D,20080328,000000,5.57028,5.57028,5.31889,5.32329,87298.193886521,0
+WEA.US,D,20080331,000000,5.36195,5.38397,5.26702,5.28826,72552.046800834,0
+WEA.US,D,20080401,000000,5.46588,5.48321,5.35776,5.35776,64034.767542373,0
+WEA.US,D,20080402,000000,5.36195,5.51,5.36195,5.38397,37077.489869714,0
+WEA.US,D,20080403,000000,5.3876,5.46588,5.3788,5.40167,39616.686115337,0
+WEA.US,D,20080404,000000,5.44424,5.49669,5.38397,5.43095,86370.290073308,0
+WEA.US,D,20080407,000000,5.47431,5.55325,5.44424,5.501,46981.400164367,0
+WEA.US,D,20080408,000000,5.51,5.59642,5.51,5.56608,27643.801102029,0
+WEA.US,D,20080409,000000,5.56608,5.64512,5.53019,5.55325,36623.987330373,0
+WEA.US,D,20080410,000000,5.55325,5.59642,5.55325,5.57527,23954.129520428,0
+WEA.US,D,20080411,000000,5.53536,5.57527,5.49669,5.51,49981.413506416,0
+WEA.US,D,20080414,000000,5.51,5.52684,5.501,5.501,20958.295925284,0
+WEA.US,D,20080415,000000,5.50541,5.55325,5.488,5.488,34775.494261029,0
+WEA.US,D,20080416,000000,5.43928,5.51851,5.41536,5.51,67018.061896795,0
+WEA.US,D,20080417,000000,5.501,5.53019,5.46234,5.53019,25326.131442445,0
+WEA.US,D,20080418,000000,5.55736,5.57527,5.46588,5.52225,38238.414572961,0
+WEA.US,D,20080421,000000,5.52225,5.57028,5.50541,5.56608,53210.267991591,0
+WEA.US,D,20080422,000000,5.51,5.57028,5.51,5.56168,43055.572882555,0
+WEA.US,D,20080423,000000,5.51851,5.61728,5.51851,5.61363,50902.002762546,0
+WEA.US,D,20080424,000000,5.60426,5.63058,5.53019,5.54464,50449.545159932,0
+WEA.US,D,20080425,000000,5.59239,5.63058,5.55325,5.61363,40306.344354888,0
+WEA.US,D,20080428,000000,5.62216,5.7416,5.61363,5.70006,23277.010521595,0
+WEA.US,D,20080429,000000,5.65738,5.71259,5.65738,5.70006,8213.2026710243,0
+WEA.US,D,20080430,000000,5.74456,5.79633,5.72685,5.75709,34887.302490775,0
+WEA.US,D,20080501,000000,5.86973,5.86973,5.76552,5.80036,69684.740423062,0
+WEA.US,D,20080502,000000,5.79098,5.79098,5.68744,5.7171,68815.353066537,0
+WEA.US,D,20080505,000000,5.70522,5.7416,5.66264,5.69154,55787.081959371,0
+WEA.US,D,20080506,000000,5.69154,5.71259,5.67394,5.69154,27680.373887459,0
+WEA.US,D,20080507,000000,5.72179,5.74456,5.65738,5.68275,50907.227446179,0
+WEA.US,D,20080508,000000,5.6793,5.93051,5.6793,5.76149,57767.237056265,0
+WEA.US,D,20080509,000000,5.76149,5.81337,5.75709,5.79633,20910.228835862,0
+WEA.US,D,20080512,000000,5.7835,5.79633,5.70006,5.73585,66767.277082414,0
+WEA.US,D,20080513,000000,5.66264,5.6657,5.59642,5.65355,43696.119095958,0
+WEA.US,D,20080514,000000,5.61728,5.66264,5.57028,5.60025,48697.186269433,0
+WEA.US,D,20080515,000000,5.55325,5.7171,5.55325,5.6657,65039.996673354,0
+WEA.US,D,20080516,000000,5.60025,5.61728,5.5878,5.60426,29949.976457621,0
+WEA.US,D,20080519,000000,5.58312,5.70916,5.58312,5.63058,53144.436977814,0
+WEA.US,D,20080520,000000,5.5878,5.70916,5.5878,5.67012,29309.430244219,0
+WEA.US,D,20080521,000000,5.61728,5.69154,5.57527,5.62694,76724.479150122,0
+WEA.US,D,20080522,000000,5.59642,5.6499,5.57918,5.64014,96946.094683158,0
+WEA.US,D,20080523,000000,5.62694,5.64512,5.58312,5.59239,69280.349909871,0
+WEA.US,D,20080527,000000,5.62694,5.73153,5.60025,5.73153,47968.865370999,0
+WEA.US,D,20080528,000000,5.73153,5.77881,5.73153,5.74885,21027.261749238,0
+WEA.US,D,20080529,000000,5.70916,5.83996,5.69154,5.69489,21419.113021712,0
+WEA.US,D,20080530,000000,5.73585,5.74456,5.62694,5.67012,81554.176700437,0
+WEA.US,D,20080602,000000,5.77403,5.77403,5.49669,5.501,103544.87011159,0
+WEA.US,D,20080603,000000,5.51851,5.54464,5.51,5.51851,23807.838378705,0
+WEA.US,D,20080604,000000,5.54838,5.56608,5.54023,5.55736,30172.547980387,0
+WEA.US,D,20080605,000000,5.55736,5.5878,5.55736,5.56608,25474.51245762,0
+WEA.US,D,20080606,000000,5.56608,5.57918,5.52225,5.57918,20772.297187951,0
+WEA.US,D,20080609,000000,5.58312,5.59239,5.56608,5.59239,25520.489673592,0
+WEA.US,D,20080610,000000,5.58312,5.5878,5.56168,5.56608,21575.853530701,0
+WEA.US,D,20080611,000000,5.52225,5.56168,5.48321,5.48321,37397.240508052,0
+WEA.US,D,20080612,000000,5.47852,5.54023,5.47852,5.51,16006.340777958,0
+WEA.US,D,20080613,000000,5.501,5.50541,5.41908,5.46234,41534.145008636,0
+WEA.US,D,20080616,000000,5.43593,5.47431,5.41908,5.41908,18429.549046928,0
+WEA.US,D,20080617,000000,5.41908,5.42702,5.40167,5.40167,28943.702389911,0
+WEA.US,D,20080618,000000,5.37085,5.42702,5.29697,5.3317,56135.045889326,0
+WEA.US,D,20080619,000000,5.3788,5.40951,5.33593,5.36634,43643.872259628,0
+WEA.US,D,20080620,000000,5.39182,5.47057,5.39182,5.42292,33402.447402285,0
+WEA.US,D,20080623,000000,5.42292,5.47057,5.37085,5.37085,37339.768988089,0
+WEA.US,D,20080624,000000,5.3275,5.37085,5.3097,5.32329,35927.014533735,0
+WEA.US,D,20080625,000000,5.37085,5.37085,5.24069,5.25812,77725.5285342,0
+WEA.US,D,20080626,000000,5.27027,5.32329,5.27027,5.27563,27930.113765115,0
+WEA.US,D,20080627,000000,5.27563,5.28365,5.20145,5.2276,47829.888786361,0
+WEA.US,D,20080630,000000,5.26204,5.27027,5.20949,5.21888,23497.492170907,0
+WEA.US,D,20080701,000000,5.37085,5.37085,5.24453,5.27027,53010.685076811,0
+WEA.US,D,20080702,000000,5.24069,5.30167,5.1361,5.1361,36630.256950734,0
+WEA.US,D,20080703,000000,5.1361,5.20145,5.11448,5.15313,20914.408582767,0
+WEA.US,D,20080707,000000,5.15313,5.1582,5.07955,5.07955,41916.591850569,0
+WEA.US,D,20080708,000000,5.09265,5.1403,4.9714,4.9714,25103.55991968,0
+WEA.US,D,20080709,000000,5.02778,5.14491,4.97552,5.0536,48926.027412557,0
+WEA.US,D,20080710,000000,5.02778,5.11016,5.02778,5.06653,15464.018616856,0
+WEA.US,D,20080711,000000,5.01898,5.07141,4.93207,4.97552,30636.499886993,0
+WEA.US,D,20080714,000000,4.97552,4.97552,4.79772,4.83264,32216.444217602,0
+WEA.US,D,20080715,000000,4.77169,4.77169,4.60229,4.66278,84750.638147085,0
+WEA.US,D,20080716,000000,4.66727,4.76737,4.58918,4.73302,53964.712308191,0
+WEA.US,D,20080717,000000,4.73302,4.90594,4.7155,4.78517,63457.962469292,0
+WEA.US,D,20080718,000000,4.77578,4.82325,4.71924,4.73646,41585.346908238,0
+WEA.US,D,20080721,000000,4.77578,4.77578,4.65875,4.73646,70632.498034084,0
+WEA.US,D,20080722,000000,4.74077,4.7801,4.73646,4.7625,31093.137236514,0
+WEA.US,D,20080723,000000,4.74977,4.79772,4.74977,4.78881,23173.561785663,0
+WEA.US,D,20080724,000000,4.79321,4.91081,4.75781,4.83686,30595.747354655,0
+WEA.US,D,20080725,000000,4.77578,4.86229,4.76737,4.81495,44723.291898199,0
+WEA.US,D,20080728,000000,4.86718,4.86718,4.77169,4.79772,51373.26922624,0
+WEA.US,D,20080729,000000,4.81063,5.00556,4.79772,5.00193,89714.087598405,0
+WEA.US,D,20080730,000000,4.95388,4.99733,4.82325,4.82325,95796.664283905,0
+WEA.US,D,20080731,000000,4.87961,4.8846,4.81063,4.87961,21281.181373802,0
+WEA.US,D,20080801,000000,5.07141,5.07141,4.87562,4.90594,51953.209109498,0
+WEA.US,D,20080804,000000,4.84076,4.84574,4.75781,4.84574,49270.856532333,0
+WEA.US,D,20080805,000000,4.79772,4.84574,4.7625,4.79321,27517.363758112,0
+WEA.US,D,20080806,000000,4.79321,4.79321,4.73302,4.76737,31093.137236514,0
+WEA.US,D,20080807,000000,4.71092,4.85369,4.67598,4.68929,45977.215970111,0
+WEA.US,D,20080808,000000,4.66727,4.75781,4.66727,4.6978,39169.453196355,0
+WEA.US,D,20080811,000000,4.7625,4.7625,4.57635,4.69339,58753.657326168,0
+WEA.US,D,20080812,000000,4.68929,4.76737,4.68929,4.71924,49019.026781225,0
+WEA.US,D,20080813,000000,4.64986,4.71092,4.64574,4.67598,44343.979866445,0
+WEA.US,D,20080814,000000,4.65446,4.68478,4.60229,4.66727,25821.43145085,0
+WEA.US,D,20080815,000000,4.66278,4.71092,4.63282,4.64574,41110.945634365,0
+WEA.US,D,20080818,000000,4.64574,4.65875,4.58048,4.64986,53671.085088018,0
+WEA.US,D,20080819,000000,4.64574,4.69339,4.58448,4.611,64897.885278538,0
+WEA.US,D,20080820,000000,4.61559,4.71092,4.60229,4.61559,37638.620891894,0
+WEA.US,D,20080821,000000,4.62832,4.64143,4.5976,4.60651,40679.386766283,0
+WEA.US,D,20080822,000000,4.5976,4.64574,4.58448,4.61933,40805.8241102,0
+WEA.US,D,20080825,000000,4.60229,4.70632,4.60229,4.65875,56222.82057436,0
+WEA.US,D,20080826,000000,4.68929,4.68929,4.62832,4.68037,41589.526655146,0
+WEA.US,D,20080827,000000,4.65446,4.68478,4.65446,4.66278,20344.918066774,0
+WEA.US,D,20080828,000000,4.64986,4.67598,4.62832,4.63674,33762.950572961,0
+WEA.US,D,20080829,000000,4.68478,4.68478,4.63674,4.68478,31321.978379638,0
+WEA.US,D,20080902,000000,4.75406,4.75406,4.67167,4.67598,55865.452213864,0
+WEA.US,D,20080903,000000,4.63674,4.70632,4.63674,4.66727,37054.501261729,0
+WEA.US,D,20080904,000000,4.66727,4.69339,4.64574,4.65875,61242.696608913,0
+WEA.US,D,20080905,000000,4.63674,4.66727,4.57635,4.62392,72551.00186411,0
+WEA.US,D,20080908,000000,4.63674,4.65446,4.61559,4.62392,29389.890372166,0
+WEA.US,D,20080909,000000,4.60229,4.60229,4.5328,4.58918,46757.783704876,0
+WEA.US,D,20080910,000000,4.57635,4.62392,4.51099,4.56755,57472.564899366,0
+WEA.US,D,20080911,000000,4.4978,4.51971,4.29433,4.42878,67635.619502212,0
+WEA.US,D,20080912,000000,4.4153,4.46334,4.21565,4.43653,109411.14489468,0
+WEA.US,D,20080915,000000,4.35471,4.35471,4.12886,4.21107,125519.88947186,0
+WEA.US,D,20080916,000000,4.09882,4.14648,4.00771,4.12015,79570.886793362,0
+WEA.US,D,20080917,000000,4.05527,4.05527,3.5339,3.82943,135145.84659724,0
+WEA.US,D,20080918,000000,3.74252,3.76014,3.58164,3.74252,148802.1246771,0
+WEA.US,D,20080919,000000,3.81602,4.86229,3.81602,4.08571,122329.69764556,0
+WEA.US,D,20080922,000000,4.07661,4.10732,3.88559,3.91201,113863.6202867,0
+WEA.US,D,20080923,000000,3.95517,4.02483,3.95517,3.98991,69879.098654208,0
+WEA.US,D,20080924,000000,3.96829,4.01585,3.9208,3.99842,52582.261018908,0
+WEA.US,D,20080925,000000,4.04196,4.22006,4.02044,4.18102,59144.463661915,0
+WEA.US,D,20080926,000000,4.04196,4.11642,4.01585,4.11642,29822.494176976,0
+WEA.US,D,20080929,000000,3.88176,3.92474,3.45169,3.64741,90671.249639964,0
+WEA.US,D,20080930,000000,3.70769,4.1636,3.66874,3.9208,97052.678229271,0
+WEA.US,D,20081001,000000,3.98579,3.99469,3.89889,3.98579,57754.697815546,0
+WEA.US,D,20081002,000000,3.94224,4.03747,3.89889,3.91201,43121.403896332,0
+WEA.US,D,20081003,000000,3.91201,4.00771,3.76855,3.77314,36129.732258695,0
+WEA.US,D,20081006,000000,3.60376,3.60376,3.12134,3.47793,114520.88548774,0
+WEA.US,D,20081007,000000,3.51648,3.51648,3.30421,3.3735,106298.27838617,0
+WEA.US,D,20081008,000000,3.1956,3.1956,2.83921,3.06058,140415.46250946,0
+WEA.US,D,20081009,000000,3.11311,3.18642,3.08728,3.12612,157531.52609105,0
+WEA.US,D,20081010,000000,2.57863,3.05244,2.50072,2.59153,272022.10841371,0
+WEA.US,D,20081013,000000,2.70906,3.29953,2.70906,3.29953,126217.90720521,0
+WEA.US,D,20081014,000000,3.40853,3.51648,3.3735,3.40853,49278.171089418,0
+WEA.US,D,20081015,000000,3.41292,3.43896,3.1956,3.1956,39386.800035486,0
+WEA.US,D,20081016,000000,3.1956,3.31695,3.12134,3.31695,28030.427690869,0
+WEA.US,D,20081017,000000,3.28202,3.53887,3.26077,3.53887,91957.566750401,0
+WEA.US,D,20081020,000000,3.53887,3.53887,3.37808,3.43896,84715.110298383,0
+WEA.US,D,20081021,000000,3.43896,3.4559,3.38223,3.40853,60216.568743399,0
+WEA.US,D,20081022,000000,3.40853,3.47304,3.32566,3.33867,83114.267233242,0
+WEA.US,D,20081023,000000,3.28202,3.43427,3.28202,3.32566,28990.724542608,0
+WEA.US,D,20081024,000000,3.23866,3.38223,3.091,3.31264,45834.059638568,0
+WEA.US,D,20081027,000000,3.36901,3.40365,3.2778,3.28202,68060.908749936,0
+WEA.US,D,20081028,000000,3.38633,3.39551,3.22135,3.3561,68659.657494274,0
+WEA.US,D,20081029,000000,3.3648,3.46472,3.3561,3.4428,41418.157031985,0
+WEA.US,D,20081030,000000,3.41292,3.4559,3.32987,3.32987,21762.897204762,0
+WEA.US,D,20081031,000000,3.38223,3.5473,3.33408,3.49571,99690.098527193,0
+WEA.US,D,20081103,000000,3.68607,3.68607,3.53887,3.58164,86858.275524625,0
+WEA.US,D,20081104,000000,3.60376,3.60748,3.51648,3.53887,26936.378938127,0
+WEA.US,D,20081105,000000,3.56002,3.62089,3.25198,3.32566,301484.09942002,0
+WEA.US,D,20081106,000000,3.39955,3.44729,3.32566,3.32566,70850.889809941,0
+WEA.US,D,20081107,000000,3.36901,3.44729,3.32566,3.42997,24991.751689935,0
+WEA.US,D,20081110,000000,3.56002,3.58164,3.41292,3.41695,84008.733071206,0
+WEA.US,D,20081111,000000,3.29953,3.40365,3.13932,3.36049,213272.63083444,0
+WEA.US,D,20081112,000000,3.31695,3.33408,2.93922,3.03473,99715.177008631,0
+WEA.US,D,20081113,000000,3.02612,3.12134,2.90007,3.12134,165141.80027083,0
+WEA.US,D,20081114,000000,3.03042,3.24747,3.03042,3.11704,70443.36448657,0
+WEA.US,D,20081117,000000,3.11311,3.12134,2.9306,2.98257,72051.522108797,0
+WEA.US,D,20081118,000000,2.98257,3.15204,2.8305,3.00429,76915.702571091,0
+WEA.US,D,20081119,000000,2.98257,3.00429,2.76983,2.90007,105261.70115339,0
+WEA.US,D,20081120,000000,2.90007,2.90007,2.66561,2.70504,85611.666009798,0
+WEA.US,D,20081121,000000,2.64398,2.64398,2.35346,2.43995,72308.576543539,0
+WEA.US,D,20081124,000000,2.55747,2.70504,2.55747,2.63585,99758.019414422,0
+WEA.US,D,20081125,000000,2.67872,2.69615,2.5659,2.66561,61835.175732892,0
+WEA.US,D,20081126,000000,2.57863,2.84352,2.57863,2.83921,46792.266616854,0
+WEA.US,D,20081128,000000,2.96974,2.98257,2.91788,2.96534,34017.915134249,0
+WEA.US,D,20081201,000000,3.00036,3.04785,2.96974,3.04785,66242.718845664,0
+WEA.US,D,20081202,000000,3.04785,3.14355,3.04785,3.11311,50091.131862709,0
+WEA.US,D,20081203,000000,3.1088,3.34308,3.06966,3.13463,332980.582233,0
+WEA.US,D,20081204,000000,3.04785,3.04785,2.88305,2.98257,82463.271652573,0
+WEA.US,D,20081205,000000,2.96094,3.12134,2.88754,2.90888,153928.58425776,0
+WEA.US,D,20081208,000000,2.98716,2.98716,2.9217,2.94773,103250.19795469,0
+WEA.US,D,20081209,000000,2.93922,3.04326,2.91788,2.93922,104565.77329348,0
+WEA.US,D,20081210,000000,2.90007,3.08728,2.90007,3.03473,74144.530372164,0
+WEA.US,D,20081211,000000,3.04785,3.0779,3.02612,3.02612,26259.259939294,0
+WEA.US,D,20081212,000000,2.98257,3.02612,2.93501,2.95673,69270.945479332,0
+WEA.US,D,20081215,000000,2.97385,3.13024,2.91788,3.06058,97324.361778185,0
+WEA.US,D,20081216,000000,2.96094,3.41695,2.90007,3.33867,147902.4341555,0
+WEA.US,D,20081217,000000,3.26077,3.38633,3.06058,3.34729,133279.58960354,0
+WEA.US,D,20081218,000000,3.34729,3.69476,3.34729,3.69476,65449.61187018,0
+WEA.US,D,20081219,000000,3.56873,3.87687,3.56873,3.70769,125240.89136586,0
+WEA.US,D,20081222,000000,3.71199,3.92474,3.71199,3.80319,322587.64155028,0
+WEA.US,D,20081223,000000,3.80319,3.93804,3.70769,3.71199,204196.31042725,0
+WEA.US,D,20081224,000000,3.75142,3.80319,3.68607,3.68607,57940.696552879,0
+WEA.US,D,20081226,000000,3.77314,3.78999,3.63803,3.74252,139118.69603175,0
+WEA.US,D,20081229,000000,3.74252,3.74252,3.7165,3.72922,67616.810641133,0
+WEA.US,D,20081230,000000,3.59505,3.80319,3.59505,3.69076,103562.63403596,0
+WEA.US,D,20081231,000000,3.72549,3.80319,3.69908,3.79506,152361.17916785,0
+WEA.US,D,20090102,000000,3.79908,3.98579,3.70769,3.98579,97251.216207323,0
+WEA.US,D,20090105,000000,3.92474,4.10303,3.88559,4.08178,114331.75194021,0
+WEA.US,D,20090106,000000,4.16829,4.23756,4.01191,4.19403,92099.678145218,0
+WEA.US,D,20090107,000000,4.18571,4.18571,4.13346,4.15068,85788.260316593,0
+WEA.US,D,20090108,000000,4.15489,4.18571,3.84224,4.1768,378290.0836348,0
+WEA.US,D,20090109,000000,4.1768,4.337,4.1768,4.27203,64535.292234411,0
+WEA.US,D,20090112,000000,4.30705,4.31166,4.24629,4.25471,85653.463478864,0
+WEA.US,D,20090113,000000,4.26342,4.56755,4.19403,4.51971,145384.13664439,0
+WEA.US,D,20090114,000000,4.48545,4.4978,4.28964,4.43653,113316.07344196,0
+WEA.US,D,20090115,000000,4.42878,4.43291,4.3679,4.43291,48431.772340879,0
+WEA.US,D,20090116,000000,4.47653,4.4978,4.35471,4.3679,76511.312057896,0
+WEA.US,D,20090120,000000,4.3679,4.3679,4.2416,4.26342,69919.851186546,0
+WEA.US,D,20090121,000000,4.3241,4.51482,4.20255,4.23756,132775.93010133,0
+WEA.US,D,20090122,000000,4.23756,4.35051,4.23756,4.3241,50117.255280873,0
+WEA.US,D,20090123,000000,4.337,4.34647,4.31546,4.34132,53395.221792196,0
+WEA.US,D,20090126,000000,4.26342,4.3636,4.25471,4.34647,81060.966565486,0
+WEA.US,D,20090127,000000,4.41969,4.42878,4.26342,4.37614,90022.34393275,0
+WEA.US,D,20090128,000000,4.41127,4.41127,4.26342,4.27653,85854.091330369,0
+WEA.US,D,20090129,000000,4.26342,4.35471,4.1768,4.1768,94839.502242345,0
+WEA.US,D,20090130,000000,4.13346,4.34647,4.04196,4.34647,83924.093196352,0
+WEA.US,D,20090202,000000,4.12436,4.26342,4.11642,4.23756,40314.703848701,0
+WEA.US,D,20090203,000000,4.23756,4.3679,4.22006,4.28083,88589.735680591,0
+WEA.US,D,20090204,000000,4.30246,4.46334,4.30246,4.30246,51660.626826052,0
+WEA.US,D,20090205,000000,4.18102,4.3636,4.18102,4.29825,37858.057604481,0
+WEA.US,D,20090206,000000,4.3241,4.38533,4.27203,4.28083,33212.268918045,0
+WEA.US,D,20090209,000000,4.3679,4.3679,4.31166,4.337,72308.576543539,0
+WEA.US,D,20090210,000000,4.3679,4.3679,4.28083,4.34132,66140.315046457,0
+WEA.US,D,20090211,000000,4.25471,4.58048,4.25471,4.51971,152989.18614055,0
+WEA.US,D,20090212,000000,4.45405,4.45405,4.31166,4.39767,59534.225060934,0
+WEA.US,D,20090213,000000,4.31166,4.41127,4.22475,4.2416,47162.174218068,0
+WEA.US,D,20090217,000000,4.18571,4.22475,4.09384,4.09384,103226.16440998,0
+WEA.US,D,20090218,000000,4.05039,4.05039,3.84693,3.85134,52900.966720519,0
+WEA.US,D,20090219,000000,3.83831,3.83831,3.50768,3.56873,128626.48636002,0
+WEA.US,D,20090220,000000,3.51648,3.51648,3.32566,3.46022,126077.88568386,0
+WEA.US,D,20090223,000000,3.46911,3.53887,3.44729,3.52127,133150.01744944,0
+WEA.US,D,20090224,000000,3.49046,3.76855,3.46472,3.76855,102397.5295858,0
+WEA.US,D,20090225,000000,3.79506,3.80319,3.66444,3.76014,42280.229831422,0
+WEA.US,D,20090226,000000,3.83372,4.04196,3.82943,3.96416,84520.752067236,0
+WEA.US,D,20090227,000000,3.89889,3.92474,3.86846,3.87687,70530.094234877,0
+WEA.US,D,20090302,000000,3.76014,3.88176,3.75555,3.84224,72987.785415824,0
+WEA.US,D,20090303,000000,3.79506,3.79506,3.59916,3.62089,95854.135803868,0
+WEA.US,D,20090304,000000,3.70769,3.7165,3.60376,3.66444,40208.120302588,0
+WEA.US,D,20090305,000000,3.66444,3.66444,3.52979,3.52979,61466.313068404,0
+WEA.US,D,20090306,000000,3.52548,3.5473,3.12612,3.24747,190857.6931123,0
+WEA.US,D,20090309,000000,3.15204,3.32145,3.05244,3.24747,228905.92920101,0
+WEA.US,D,20090310,000000,3.50375,3.78197,3.47304,3.58624,130527.22626569,0
+WEA.US,D,20090311,000000,3.47304,3.57314,3.45169,3.53887,28480.79542003,0
+WEA.US,D,20090312,000000,3.56002,3.63803,3.5473,3.61237,97658.741530694,0
+WEA.US,D,20090313,000000,3.69908,3.69908,3.60748,3.61237,41543.549439175,0
+WEA.US,D,20090316,000000,3.68607,3.69076,3.60748,3.6296,89671.245192616,0
+WEA.US,D,20090317,000000,3.62089,3.62089,3.52127,3.56002,88932.474926914,0
+WEA.US,D,20090318,000000,3.59505,3.68607,3.59505,3.65572,104032.85556291,0
+WEA.US,D,20090319,000000,3.66444,3.67333,3.5473,3.62089,49078.58817464,0
+WEA.US,D,20090320,000000,3.61687,3.63803,3.60748,3.63803,12898.698953069,0
+WEA.US,D,20090323,000000,3.72549,3.72549,3.64242,3.68194,60512.285837025,0
+WEA.US,D,20090324,000000,3.68607,3.69476,3.64242,3.69476,20969.790229277,0
+WEA.US,D,20090325,000000,3.70367,3.74252,3.69908,3.70367,69351.405607279,0
+WEA.US,D,20090326,000000,3.77314,3.92474,3.75555,3.90732,52709.743299554,0
+WEA.US,D,20090327,000000,3.84224,3.90329,3.84224,3.88559,19410.7446332,0
+WEA.US,D,20090330,000000,3.85554,3.85554,3.68194,3.78197,76946.00573616,0
+WEA.US,D,20090331,000000,3.83831,3.87687,3.8252,3.87687,40927.036770484,0
+WEA.US,D,20090401,000000,3.77314,3.92913,3.77314,3.9208,65943.866941858,0
+WEA.US,D,20090402,000000,3.9208,3.98149,3.91621,3.94224,63124.627653509,0
+WEA.US,D,20090403,000000,3.95517,3.95517,3.82061,3.93804,53088.010394581,0
+WEA.US,D,20090406,000000,3.93804,3.93804,3.85554,3.85957,36452.617707212,0
+WEA.US,D,20090407,000000,3.86846,3.91621,3.86846,3.91201,26679.324503384,0
+WEA.US,D,20090408,000000,3.95517,3.95517,3.84693,3.9208,80487.296302584,0
+WEA.US,D,20090409,000000,3.92913,3.94224,3.9208,3.93804,46648.065348583,0
+WEA.US,D,20090413,000000,3.87687,4.10303,3.84693,3.95957,86168.617285073,0
+WEA.US,D,20090414,000000,3.93804,3.93804,3.87687,3.9208,23542.424450149,0
+WEA.US,D,20090415,000000,3.94224,3.95105,3.86846,3.90732,40614.600689233,0
+WEA.US,D,20090416,000000,4.07661,4.07661,3.88559,3.95105,45673.139382671,0
+WEA.US,D,20090417,000000,3.95105,4.00771,3.90732,3.94656,92617.96676161,0
+WEA.US,D,20090420,000000,3.94656,4.00771,3.92474,3.94656,70871.788544473,0
+WEA.US,D,20090421,000000,3.92913,3.99842,3.87248,3.94224,60444.364949797,0
+WEA.US,D,20090422,000000,3.96416,3.98149,3.92474,3.96416,64067.160580896,0
+WEA.US,D,20090423,000000,3.92474,4.01191,3.9208,4.01191,95167.612374497,0
+WEA.US,D,20090424,000000,4.01191,4.09882,3.95957,4.04196,66078.663779589,0
+WEA.US,D,20090427,000000,4.06436,4.1768,4.02483,4.06436,108815.53096053,0
+WEA.US,D,20090428,000000,4.06436,4.06436,3.93804,4.01191,83577.174203121,0
+WEA.US,D,20090429,000000,4.02923,4.05039,3.97278,4.00771,82470.586209659,0
+WEA.US,D,20090430,000000,4.02923,4.08571,4.00771,4.02923,73911.509482133,0
+WEA.US,D,20090501,000000,3.94656,4.14648,3.94656,4.11087,42331.431731026,0
+WEA.US,D,20090504,000000,4.12436,4.19403,4.09882,4.19403,66817.43404529,0
+WEA.US,D,20090505,000000,4.18571,4.26791,4.13346,4.19403,45743.150143354,0
+WEA.US,D,20090506,000000,4.1768,4.19403,4.09384,4.18972,44954.222914776,0
+WEA.US,D,20090507,000000,4.1768,4.19403,4.08571,4.19403,117213.68743217,0
+WEA.US,D,20090508,000000,4.19403,4.19403,4.09384,4.18972,90536.452802233,0
+WEA.US,D,20090511,000000,4.18571,4.18972,4.10303,4.1768,55741.1047434,0
+WEA.US,D,20090512,000000,4.13346,4.18972,4.13346,4.18571,57530.036419328,0
+WEA.US,D,20090513,000000,4.1722,4.19403,4.11087,4.19403,91588.704085913,0
+WEA.US,D,20090514,000000,4.15489,4.1636,4.06436,4.15929,38782.826607515,0
+WEA.US,D,20090515,000000,4.11087,4.18972,3.95957,4.01585,129508.41295727,0
+WEA.US,D,20090518,000000,4.02923,4.18571,4.02923,4.16829,60351.36558113,0
+WEA.US,D,20090519,000000,4.16829,4.1768,4.1636,4.1722,51340.876187715,0
+WEA.US,D,20090520,000000,4.1768,4.35471,4.1768,4.34647,161003.85083352,0
+WEA.US,D,20090521,000000,4.3679,4.55886,4.3636,4.45405,135134.35229325,0
+WEA.US,D,20090522,000000,4.45405,4.46793,4.26791,4.27203,75043.175957034,0
+WEA.US,D,20090526,000000,4.3679,4.55886,4.26791,4.46793,187699.89432453,0
+WEA.US,D,20090527,000000,4.46793,4.611,4.43291,4.50248,79055.732987152,0
+WEA.US,D,20090528,000000,4.51971,4.60229,4.51971,4.57635,49738.988185846,0
+WEA.US,D,20090529,000000,4.57635,4.68929,4.54161,4.64574,87083.981857571,0
+WEA.US,D,20090601,000000,4.62392,4.78881,4.62392,4.64574,65284.511867379,0
+WEA.US,D,20090602,000000,4.64574,4.73302,4.57635,4.71092,59347.181386874,0
+WEA.US,D,20090603,000000,4.71092,4.83686,4.69339,4.74077,70487.251829086,0
+WEA.US,D,20090604,000000,4.70193,4.98433,4.68478,4.89753,110833.30377958,0
+WEA.US,D,20090605,000000,4.89753,4.90183,4.80622,4.84976,72652.360726588,0
+WEA.US,D,20090608,000000,4.85838,4.9714,4.80211,4.85369,62238.521309358,0
+WEA.US,D,20090609,000000,4.85369,5.02778,4.85369,4.94107,67389.014434738,0
+WEA.US,D,20090610,000000,4.93629,4.93629,4.81495,4.83686,119365.21215222,0
+WEA.US,D,20090611,000000,4.75406,4.7625,4.57167,4.71092,157120.86595749,0
+WEA.US,D,20090612,000000,4.73302,4.73302,4.64574,4.67598,46365.932432403,0
+WEA.US,D,20090615,000000,4.67167,4.75406,4.65446,4.68929,35614.578452484,0
+WEA.US,D,20090616,000000,4.66727,4.71092,4.47653,4.47653,111236.64935604,0
+WEA.US,D,20090617,000000,4.47184,4.58048,4.45405,4.49384,79291.888687362,0
+WEA.US,D,20090618,000000,4.49384,4.67167,4.47653,4.5328,94911.60287648,0
+WEA.US,D,20090619,000000,4.5285,4.57635,4.48907,4.57635,39157.958892362,0
+WEA.US,D,20090622,000000,4.56344,4.64143,4.50668,4.5976,27807.856168103,0
+WEA.US,D,20090623,000000,4.611,4.82325,4.611,4.78881,73258.424028012,0
+WEA.US,D,20090624,000000,4.78517,4.9627,4.68037,4.78517,105869.85432827,0
+WEA.US,D,20090625,000000,4.77169,4.85838,4.68037,4.81495,132323.4724987,0
+WEA.US,D,20090626,000000,4.81063,4.81063,4.68037,4.72824,40834.037401818,0
+WEA.US,D,20090629,000000,4.72824,4.87961,4.72824,4.78517,49610.460968476,0
+WEA.US,D,20090630,000000,4.7801,4.87961,4.6978,4.87961,53957.397751105,0
+WEA.US,D,20090701,000000,4.84976,5.00556,4.84976,4.99733,59957.424435205,0
+WEA.US,D,20090702,000000,4.99274,5.11448,4.9714,5.09265,76718.209529763,0
+WEA.US,D,20090706,000000,5.07141,5.11448,5.01504,5.09265,121568.9837086,0
+WEA.US,D,20090707,000000,5.09265,5.09265,4.82804,4.82804,116085.15576744,0
+WEA.US,D,20090708,000000,4.74977,4.74977,4.53665,4.58048,86582.412228804,0
+WEA.US,D,20090709,000000,4.62392,4.76737,4.60229,4.65875,46479.830535603,0
+WEA.US,D,20090710,000000,4.58918,4.84076,4.58918,4.82804,76366.0658529,0
+WEA.US,D,20090713,000000,4.79772,4.98843,4.79772,4.96661,51414.021758576,0
+WEA.US,D,20090714,000000,4.85838,4.90183,4.81924,4.81924,59311.65353817,0
+WEA.US,D,20090715,000000,4.90594,5.11448,4.84976,4.91081,53668.995214565,0
+WEA.US,D,20090716,000000,4.91081,4.91081,4.86718,4.89304,5990.6222535602,0
+WEA.US,D,20090717,000000,4.8889,4.91081,4.85369,4.85369,20565.399716085,0
+WEA.US,D,20090720,000000,4.91456,4.92355,4.84976,4.84976,47383.700804106,0
+WEA.US,D,20090721,000000,4.84976,4.92766,4.7155,4.80211,193494.06847349,0
+WEA.US,D,20090722,000000,4.77169,5.04509,4.74977,4.81924,27070.130839129,0
+WEA.US,D,20090723,000000,4.81924,4.8846,4.81495,4.86229,55316.860432404,0
+WEA.US,D,20090724,000000,4.81924,5.02778,4.81924,4.8889,56568.694630862,0
+WEA.US,D,20090727,000000,4.86229,5.07141,4.86229,5.03666,42103.635524629,0
+WEA.US,D,20090728,000000,5.0406,5.0536,4.95388,4.95388,55298.051571324,0
+WEA.US,D,20090729,000000,4.9583,5.11448,4.92766,5.07571,40717.004488439,0
+WEA.US,D,20090730,000000,5.05829,5.1582,4.98843,5.01898,101716.23084006,0
+WEA.US,D,20090731,000000,4.97993,5.12758,4.97993,5.12758,24835.011180946,0
+WEA.US,D,20090803,000000,5.10586,5.1361,5.09265,5.1361,34282.284126078,0
+WEA.US,D,20090804,000000,5.09265,5.1361,5.0536,5.1361,53435.974324535,0
+WEA.US,D,20090805,000000,5.07141,5.1361,5.04939,5.09265,97319.137094553,0
+WEA.US,D,20090806,000000,5.11448,5.12309,5.01035,5.01504,22681.396587436,0
+WEA.US,D,20090807,000000,5.08864,5.10175,5.01504,5.09265,23781.71496054,0
+WEA.US,D,20090810,000000,5.08461,5.12309,5.07141,5.11448,79592.830464621,0
+WEA.US,D,20090811,000000,5.04939,5.1361,5.03237,5.11448,93314.939558247,0
+WEA.US,D,20090812,000000,5.07571,5.17945,5.07571,5.17945,113987.96775717,0
+WEA.US,D,20090813,000000,5.1403,5.34902,5.1403,5.22317,58586.467449914,0
+WEA.US,D,20090814,000000,5.24069,5.24069,5.17945,5.22317,21269.68706981,0
+WEA.US,D,20090817,000000,5.22317,5.22317,5.11016,5.11448,38940.612053231,0
+WEA.US,D,20090818,000000,5.11448,5.18434,5.08461,5.18434,101655.62450992,0
+WEA.US,D,20090819,000000,5.1361,5.14491,5.04939,5.07955,37040.917084284,0
+WEA.US,D,20090820,000000,5.09265,5.13179,5.09265,5.12309,21118.171244454,0
+WEA.US,D,20090821,000000,5.12758,5.22317,5.12758,5.17104,58503.917448513,0
+WEA.US,D,20090824,000000,5.17513,5.22317,5.17104,5.17104,44829.875444312,0
+WEA.US,D,20090825,000000,5.12309,5.26702,5.12309,5.19686,76968.994344145,0
+WEA.US,D,20090826,000000,5.20145,5.24453,5.16204,5.2276,60239.557351384,0
+WEA.US,D,20090827,000000,5.16204,5.17945,5.06653,5.08461,40125.570301188,0
+WEA.US,D,20090828,000000,5.07141,5.11448,5.04509,5.11448,24085.791547978,0
+WEA.US,D,20090831,000000,5.11448,5.15313,5.11448,5.14491,85800.799557313,0
+WEA.US,D,20090901,000000,5.14491,5.17945,5.11016,5.16682,41489.212729393,0
+WEA.US,D,20090902,000000,5.14491,5.22317,5.12309,5.17945,66543.660622922,0
+WEA.US,D,20090903,000000,5.19686,5.23141,5.18434,5.23141,20350.142750407,0
+WEA.US,D,20090904,000000,5.23141,5.27955,5.18434,5.22317,89626.312913371,0
+WEA.US,D,20090908,000000,5.22317,5.28826,5.18434,5.2276,66549.930243284,0
+WEA.US,D,20090909,000000,5.2362,5.2362,5.11448,5.16204,59887.413674523,0
+WEA.US,D,20090910,000000,5.15313,5.16204,5.14491,5.1582,24006.376356759,0
+WEA.US,D,20090911,000000,5.10586,5.15313,5.09706,5.14491,28430.638457154,0
+WEA.US,D,20090914,000000,5.15313,5.18826,5.15313,5.17945,31661.58281578,0
+WEA.US,D,20090915,000000,5.17104,5.24453,5.09265,5.24453,103099.72706607,0
+WEA.US,D,20090916,000000,5.24453,5.3142,5.24069,5.3142,39431.73231473,0
+WEA.US,D,20090917,000000,5.31889,5.36634,5.31889,5.35776,49072.31855428,0
+WEA.US,D,20090918,000000,5.35776,5.47057,5.35776,5.45814,55160.119923414,0
+WEA.US,D,20090921,000000,5.45814,5.45814,5.35286,5.43928,93713.060451078,0
+WEA.US,D,20090922,000000,5.46588,5.46588,5.37085,5.37497,56935.467421896,0
+WEA.US,D,20090923,000000,5.37085,5.39182,5.34902,5.3788,31755.627121174,0
+WEA.US,D,20090924,000000,5.3788,5.41908,5.35286,5.37497,53054.572419327,0
+WEA.US,D,20090925,000000,5.39182,5.45814,5.3876,5.44838,67290.790382438,0
+WEA.US,D,20090928,000000,5.44424,5.6793,5.44424,5.56168,63137.166894228,0
+WEA.US,D,20090929,000000,5.53019,5.63058,5.53019,5.56168,87400.597685727,0
+WEA.US,D,20090930,000000,5.54838,5.60426,5.50541,5.54838,54235.350920379,0
+WEA.US,D,20091001,000000,5.54464,5.54838,5.51851,5.52225,27999.079589071,0
+WEA.US,D,20091002,000000,5.47057,5.57918,5.28826,5.51851,94407.943374263,0
+WEA.US,D,20091005,000000,5.49669,5.51851,5.47431,5.501,20638.545286947,0
+WEA.US,D,20091006,000000,5.51412,5.52684,5.40167,5.44838,50100.536293248,0
+WEA.US,D,20091007,000000,5.43593,5.45814,5.39182,5.43928,70815.361961236,0
+WEA.US,D,20091008,000000,5.43928,5.47431,5.3966,5.45335,57286.566162031,0
+WEA.US,D,20091009,000000,5.42702,5.58312,5.4054,5.57918,295870.69932475,0
+WEA.US,D,20091012,000000,5.57527,5.57527,5.49172,5.51412,33947.904373566,0
+WEA.US,D,20091013,000000,5.45814,5.45814,5.40167,5.42292,56289.696524861,0
+WEA.US,D,20091014,000000,5.42292,5.42702,5.3966,5.41536,54743.190169503,0
+WEA.US,D,20091015,000000,5.39182,5.43928,5.34502,5.35286,39711.775357456,0
+WEA.US,D,20091016,000000,5.35286,5.35286,5.3097,5.3097,42492.351986923,0
+WEA.US,D,20091019,000000,5.3317,5.51851,5.3317,5.488,87558.383131444,0
+WEA.US,D,20091020,000000,5.48321,5.48321,5.41536,5.44838,51468.358468359,0
+WEA.US,D,20091021,000000,5.43095,5.43095,5.35286,5.3788,79815.401987386,0
+WEA.US,D,20091022,000000,5.38397,5.48321,5.38397,5.45814,46063.945718417,0
+WEA.US,D,20091023,000000,5.47852,5.52225,5.43095,5.50541,75728.654449679,0
+WEA.US,D,20091026,000000,5.51412,5.53536,5.46588,5.51,37944.787352787,0
+WEA.US,D,20091027,000000,5.51412,5.52684,5.47852,5.51,49931.256543541,0
+WEA.US,D,20091028,000000,5.50541,5.51412,5.35286,5.35286,101737.12957458,0
+WEA.US,D,20091029,000000,5.33593,5.43928,5.3275,5.34126,67748.472668686,0
+WEA.US,D,20091030,000000,5.34902,5.34902,5.19247,5.2362,42587.441229041,0
+WEA.US,D,20091102,000000,5.2362,5.42702,5.17945,5.42702,46947.962189116,0
+WEA.US,D,20091103,000000,5.43593,5.43928,5.36634,5.4054,52939.629379402,0
+WEA.US,D,20091104,000000,5.4054,5.42702,5.28826,5.39182,87305.508443608,0
+WEA.US,D,20091105,000000,5.34126,5.43593,5.28826,5.29277,404841.92585754,0
+WEA.US,D,20091106,000000,5.26204,5.3142,5.19686,5.26702,113544.91458509,0
+WEA.US,D,20091109,000000,5.3097,5.3097,5.22317,5.22317,113234.5683773,0
+WEA.US,D,20091110,000000,5.20145,5.22317,5.12758,5.14922,107469.65245668,0
+WEA.US,D,20091111,000000,5.1403,5.19247,5.11016,5.11016,111258.59302731,0
+WEA.US,D,20091112,000000,5.11448,5.16682,5.11448,5.12309,58604.231374265,0
+WEA.US,D,20091113,000000,5.15313,5.2276,5.11897,5.21888,128421.6787616,0
+WEA.US,D,20091116,000000,5.24453,5.25363,5.17513,5.21419,488397.15638941,0
+WEA.US,D,20091117,000000,5.2362,5.2362,5.18826,5.20145,92686.932585564,0
+WEA.US,D,20091118,000000,5.20145,5.33593,5.20145,5.27955,261092.07025353,0
+WEA.US,D,20091119,000000,5.27955,5.36634,5.1582,5.28365,110395.47529114,0
+WEA.US,D,20091120,000000,5.26204,5.29697,5.26204,5.26204,93828.003491003,0
+WEA.US,D,20091123,000000,5.27955,5.36195,5.27955,5.33593,192382.25579639,0
+WEA.US,D,20091124,000000,5.36195,5.37085,5.29277,5.37085,152092.63042913,0
+WEA.US,D,20091125,000000,5.4054,5.45814,5.39182,5.45814,118257.57922205,0
+WEA.US,D,20091127,000000,5.41536,5.48321,5.40167,5.44424,99697.413084278,0
+WEA.US,D,20091130,000000,5.48321,5.48321,5.42702,5.47431,104599.21126873,0
+WEA.US,D,20091201,000000,5.46588,5.51851,5.44838,5.51851,94996.242751337,0
+WEA.US,D,20091202,000000,5.53019,5.53536,5.49172,5.51412,94811.288950728,0
+WEA.US,D,20091203,000000,5.51412,5.53536,5.49172,5.51851,45710.75710483,0
+WEA.US,D,20091204,000000,5.51412,5.60426,5.51412,5.58312,59673.201645571,0
+WEA.US,D,20091207,000000,5.58312,5.5878,5.54464,5.56608,60171.636464156,0
+WEA.US,D,20091208,000000,5.56608,5.62216,5.56608,5.58312,81896.91594676,0
+WEA.US,D,20091209,000000,5.5878,5.6793,5.58312,5.60025,93048.480692965,0
+WEA.US,D,20091210,000000,5.61363,5.69154,5.59642,5.68744,50743.172380104,0
+WEA.US,D,20091211,000000,5.67394,5.78752,5.64512,5.72179,49346.091976648,0
+WEA.US,D,20091214,000000,5.71259,5.74456,5.64512,5.68275,86992.027425629,0
+WEA.US,D,20091215,000000,5.70006,5.76944,5.6499,5.76149,63654.410573892,0
+WEA.US,D,20091216,000000,5.73153,5.90447,5.73153,5.80036,76470.55952556,0
+WEA.US,D,20091217,000000,5.79633,5.79633,5.64512,5.72179,100969.10108054,0
+WEA.US,D,20091218,000000,5.79098,5.79633,5.67012,5.79098,64066.115644171,0
+WEA.US,D,20091221,000000,5.80801,5.80801,5.6793,5.76552,62584.395365861,0
+WEA.US,D,20091222,000000,5.75709,5.79098,5.73153,5.78752,38179.89811627,0
+WEA.US,D,20091223,000000,5.79098,5.79098,5.74885,5.78752,70072.411948629,0
+WEA.US,D,20091224,000000,5.78752,5.88744,5.76552,5.85231,44510.124805973,0
+WEA.US,D,20091228,000000,5.87442,5.88265,5.81337,5.84455,62269.869411155,0
+WEA.US,D,20091229,000000,5.87442,5.88744,5.86504,5.86504,32755.631568525,0
+WEA.US,D,20091230,000000,5.80313,5.8482,5.80036,5.80036,44424.439994394,0
+WEA.US,D,20091231,000000,5.80036,5.83212,5.7416,5.7416,46796.446363761,0
+WEA.US,D,20100104,000000,5.76552,5.88744,5.76552,5.79098,47744.203974781,0
+WEA.US,D,20100105,000000,5.79633,5.88265,5.78752,5.83996,59132.969357922,0
+WEA.US,D,20100106,000000,5.84455,5.86973,5.7416,5.83557,44756.729873449,0
+WEA.US,D,20100107,000000,6.04294,6.04294,5.79633,5.82809,52600.02494326,0
+WEA.US,D,20100108,000000,5.83996,5.86504,5.83212,5.85653,15282.199626429,0
+WEA.US,D,20100111,000000,5.86973,5.88265,5.83557,5.85231,28782.782134017,0
+WEA.US,D,20100112,000000,5.85231,5.88744,5.80313,5.83557,43099.460225072,0
+WEA.US,D,20100113,000000,5.82809,5.88265,5.75241,5.78752,53395.221792196,0
+WEA.US,D,20100114,000000,5.80801,5.83557,5.76149,5.80313,40501.747522762,0
+WEA.US,D,20100115,000000,5.80313,5.80313,5.75241,5.77403,42085.871600275,0
+WEA.US,D,20100119,000000,5.74456,5.77403,5.7416,5.7416,43672.085551245,0
+WEA.US,D,20100120,000000,5.7416,5.83557,5.73585,5.83212,50073.367938358,0
+WEA.US,D,20100121,000000,5.83212,5.83212,5.76149,5.76944,43598.939980384,0
+WEA.US,D,20100122,000000,5.77403,5.81769,5.73153,5.73153,57796.495284609,0
+WEA.US,D,20100125,000000,5.73153,5.83557,5.73153,5.82284,49195.621088018,0
+WEA.US,D,20100126,000000,5.80036,5.83212,5.73153,5.78752,67532.170766281,0
+WEA.US,D,20100127,000000,5.82809,5.83212,5.76552,5.76944,40213.344986221,0
+WEA.US,D,20100128,000000,5.76552,5.80801,5.56608,5.64512,120470.75520896,0
+WEA.US,D,20100129,000000,5.71259,5.71259,5.60953,5.60953,43827.781123509,0
+WEA.US,D,20100201,000000,5.61728,5.63545,5.60025,5.62694,88801.857836089,0
+WEA.US,D,20100202,000000,5.64014,5.64014,5.57527,5.64014,154666.30958673,0
+WEA.US,D,20100203,000000,5.62694,5.66264,5.62216,5.64014,73379.636688298,0
+WEA.US,D,20100204,000000,5.66264,5.67394,5.59239,5.60025,102237.65426663,0
+WEA.US,D,20100205,000000,5.59239,5.63545,5.56608,5.57918,115338.02600793,0
+WEA.US,D,20100208,000000,5.58312,5.71259,5.58312,5.68744,69262.58598552,0
+WEA.US,D,20100209,000000,5.69154,5.79098,5.60953,5.68744,165852.35724491,0
+WEA.US,D,20100210,000000,5.73585,5.73585,5.67012,5.69154,93857.261719349,0
+WEA.US,D,20100211,000000,5.69154,5.70006,5.68275,5.69154,51300.123655379,0
+WEA.US,D,20100212,000000,5.69154,5.86973,5.67012,5.68744,179378.01823394,0
+WEA.US,D,20100216,000000,5.69489,5.74456,5.69154,5.69489,121773.79130701,0
+WEA.US,D,20100217,000000,5.70522,5.71259,5.65738,5.6793,84771.536881618,0
+WEA.US,D,20100218,000000,5.6793,5.69489,5.65355,5.67394,56838.288306324,0
+WEA.US,D,20100219,000000,5.6793,5.70006,5.64512,5.69489,53334.615462056,0
+WEA.US,D,20100222,000000,5.77881,5.77881,5.69154,5.74456,35979.261370064,0
+WEA.US,D,20100223,000000,5.7416,5.77881,5.70522,5.75709,51966.793286944,0
+WEA.US,D,20100224,000000,5.76552,5.84455,5.75709,5.80313,122752.89701984,0
+WEA.US,D,20100225,000000,5.78752,5.79098,5.75709,5.77881,104847.90620966,0
+WEA.US,D,20100226,000000,5.77881,5.79633,5.76552,5.77403,82508.203931817,0
+WEA.US,D,20100301,000000,5.79633,5.86504,5.78752,5.80313,200757.42366004,0
+WEA.US,D,20100302,000000,5.81337,5.95194,5.81337,5.92695,66917.747971044,0
+WEA.US,D,20100303,000000,5.9394,6.00964,5.9394,5.95194,99317.056115798,0
+WEA.US,D,20100304,000000,5.95615,6.04294,5.95615,5.98428,118412.22985756,0
+WEA.US,D,20100305,000000,5.99137,6.06171,5.98734,6.04717,94089.237672652,0
+WEA.US,D,20100308,000000,6.05702,6.07502,6.05702,6.05702,61384.808003731,0
+WEA.US,D,20100309,000000,6.06171,6.10045,6.05156,6.07873,37197.657593273,0
+WEA.US,D,20100310,000000,6.0665,6.09531,6.0665,6.09531,39131.835474197,0
+WEA.US,D,20100311,000000,6.05702,6.08258,5.9748,6.0352,61730.682060233,0
+WEA.US,D,20100312,000000,6.04294,6.0665,5.98734,5.98734,58969.959228573,0
+WEA.US,D,20100315,000000,5.99137,6.07502,5.99137,6.02639,57563.474394578,0
+WEA.US,D,20100316,000000,6.00448,6.1042,5.99518,6.05702,54837.234474896,0
+WEA.US,D,20100317,000000,6.07873,6.14726,6.03835,6.05156,58596.91681718,0
+WEA.US,D,20100318,000000,6.04717,6.11827,6.00448,6.08639,75440.251913138,0
+WEA.US,D,20100319,000000,6.06171,6.09531,6.02639,6.05702,49592.697044125,0
+WEA.US,D,20100322,000000,6.05702,6.10045,5.98734,6.0665,100516.64347793,0
+WEA.US,D,20100323,000000,6.05156,6.08639,6.01328,6.07873,55452.70220686,0
+WEA.US,D,20100324,000000,6.0665,6.10045,6.05156,6.05156,61139.247872981,0
+WEA.US,D,20100325,000000,6.05156,6.0665,5.99518,6.03157,69351.405607279,0
+WEA.US,D,20100326,000000,6.05156,6.05156,6.00448,6.02219,63270.918795232,0
+WEA.US,D,20100329,000000,6.01328,6.03157,5.91319,5.91319,100666.06942983,0
+WEA.US,D,20100330,000000,5.91319,6.03157,5.91319,5.9394,53760.949646504,0
+WEA.US,D,20100331,000000,5.95615,6.00448,5.95615,5.95615,66814.299235111,0
+WEA.US,D,20100401,000000,5.96946,6.02219,5.96946,6.02219,42443.239960773,0
+WEA.US,D,20100405,000000,5.99518,6.04717,5.96571,6.04717,32382.589157131,0
+WEA.US,D,20100406,000000,6.04294,6.10045,6.00448,6.02639,89453.898353483,0
+WEA.US,D,20100407,000000,6.0352,6.11357,5.96084,5.96571,52809.012288579,0
+WEA.US,D,20100408,000000,5.96571,6.0352,5.96571,6.0352,37776.552539806,0
+WEA.US,D,20100409,000000,6.02639,6.04717,6.00448,6.03157,40598.926638334,0
+WEA.US,D,20100412,000000,6.07873,6.09531,6.04294,6.08639,61324.201673588,0
+WEA.US,D,20100413,000000,6.05702,6.08258,5.99137,6.06171,29029.387201491,0
+WEA.US,D,20100414,000000,6.00964,6.0352,6.00448,6.01328,57517.497178609,0
+WEA.US,D,20100415,000000,6.01328,6.01778,5.95194,5.98734,85611.666009798,0
+WEA.US,D,20100416,000000,5.98428,5.98428,5.95615,5.9795,63498.71500163,0
+WEA.US,D,20100419,000000,5.9748,6.05702,5.9394,5.95615,57949.056046691,0
+WEA.US,D,20100420,000000,5.95615,5.99137,5.92304,5.96084,75984.663947695,0
+WEA.US,D,20100421,000000,5.96946,5.9748,5.9394,5.94812,56495.54906,0
+WEA.US,D,20100422,000000,5.9394,5.96571,5.9394,5.94812,46343.988761145,0
+WEA.US,D,20100423,000000,5.94562,5.95299,5.93165,5.95299,109940.92781507,0
+WEA.US,D,20100426,000000,5.95194,6.06171,5.9394,5.95615,78291.884240013,0
+WEA.US,D,20100427,000000,5.96571,5.98428,5.96571,5.9748,66168.528338076,0
+WEA.US,D,20100428,000000,5.9748,5.9748,5.91319,5.95194,81603.288726587,0
+WEA.US,D,20100429,000000,5.96084,5.96571,5.94812,5.94812,56778.726912908,0
+WEA.US,D,20100430,000000,5.96946,5.9748,5.94812,5.96571,67125.690379636,0
+WEA.US,D,20100503,000000,5.96946,6.04717,5.96946,6.04717,59663.797215032,0
+WEA.US,D,20100504,000000,6.05156,6.07502,6.03157,6.05702,42563.40768433,0
+WEA.US,D,20100505,000000,6.05702,6.05702,5.9394,5.9394,66001.338461821,0
+WEA.US,D,20100506,000000,5.93596,5.99137,5.488,5.6499,150457.30445201,0
+WEA.US,D,20100507,000000,5.7171,5.76944,5.5878,5.73153,181311.15117813,0
+WEA.US,D,20100510,000000,5.94812,5.9795,5.9085,5.95615,72682.663891659,0
+WEA.US,D,20100511,000000,5.99518,5.99518,5.88744,5.9748,70450.679043656,0
+WEA.US,D,20100512,000000,5.98734,6.07502,5.9748,5.99518,51277.135047392,0
+WEA.US,D,20100513,000000,5.99518,6.04717,5.9795,6.04717,47222.78054821,0
+WEA.US,D,20100514,000000,5.95194,5.99518,5.9394,5.98428,54688.853459721,0
+WEA.US,D,20100517,000000,6.01328,6.05702,5.91825,5.98428,70624.13854027,0
+WEA.US,D,20100518,000000,6.00448,6.02219,5.9795,5.99518,41293.809561521,0
+WEA.US,D,20100519,000000,5.99518,5.99518,5.91825,5.96571,80359.814021941,0
+WEA.US,D,20100520,000000,5.92695,5.93596,5.80036,5.82284,104437.24607611,0
+WEA.US,D,20100521,000000,5.77403,5.84455,5.59642,5.75241,230648.88366096,0
+WEA.US,D,20100524,000000,5.71259,5.87442,5.71259,5.86973,38940.612053231,0
+WEA.US,D,20100525,000000,5.86973,5.86973,5.71259,5.75709,74912.55886621,0
+WEA.US,D,20100526,000000,5.82284,5.85653,5.72179,5.72685,55847.688289513,0
+WEA.US,D,20100527,000000,5.84455,5.85231,5.70916,5.7835,57966.819971044,0
+WEA.US,D,20100528,000000,5.7835,5.86504,5.74885,5.75709,78132.008920843,0
+WEA.US,D,20100601,000000,5.80801,5.85653,5.75709,5.77881,86086.067283673,0
+WEA.US,D,20100602,000000,5.80313,5.83996,5.75241,5.83557,31337.652430537,0
+WEA.US,D,20100603,000000,5.82809,5.86973,5.80801,5.8482,66666.963156661,0
+WEA.US,D,20100604,000000,5.85231,5.89576,5.83996,5.84455,67912.527734759,0
+WEA.US,D,20100607,000000,5.86973,5.89576,5.85653,5.88265,49828.852744334,0
+WEA.US,D,20100608,000000,5.88744,5.95194,5.87864,5.93051,27492.285276674,0
+WEA.US,D,20100609,000000,5.9748,5.98734,5.91825,5.98428,35814.161367264,0
+WEA.US,D,20100610,000000,5.98428,6.01778,5.95615,5.99137,42064.972865744,0
+WEA.US,D,20100611,000000,5.88744,6.01778,5.86973,5.9795,41432.786146156,0
+WEA.US,D,20100614,000000,6.0352,6.05702,6.00964,6.02639,25917.565629697,0
+WEA.US,D,20100615,000000,6.03835,6.04717,6.00964,6.0352,28743.074538405,0
+WEA.US,D,20100616,000000,6.02639,6.0665,5.99922,6.00448,60890.552932051,0
+WEA.US,D,20100617,000000,6.00448,6.01328,5.9748,6.01328,45403.545707211,0
+WEA.US,D,20100618,000000,6.00964,6.05702,6.00964,6.04294,39122.431043657,0
+WEA.US,D,20100621,000000,6.05702,6.13013,6.00964,6.10045,33458.873985521,0
+WEA.US,D,20100622,000000,6.06171,6.09531,6.06171,6.06171,42467.273505484,0
+WEA.US,D,20100623,000000,6.08639,6.08639,6.01778,6.05702,74208.271512486,0
+WEA.US,D,20100624,000000,6.04717,6.07873,6.04717,6.07502,48930.207159464,0
+WEA.US,D,20100625,000000,6.07502,6.07502,6.01778,6.04294,50212.344522994,0
+WEA.US,D,20100628,000000,6.02639,6.04717,6.01778,6.04294,43511.165295349,0
+WEA.US,D,20100629,000000,6.03835,6.07873,6.00964,6.02639,63576.040319397,0
+WEA.US,D,20100630,000000,6.04017,6.06477,5.97998,5.98802,111708.96075646,0
+WEA.US,D,20100701,000000,6.00448,6.07873,5.93051,6.03157,68450.670148956,0
+WEA.US,D,20100702,000000,6.03157,6.08639,5.99922,6.02219,29465.125816482,0
+WEA.US,D,20100706,000000,6.01328,6.03835,6.01328,6.02219,57782.911107164,0
+WEA.US,D,20100707,000000,6.03157,6.122,6.02639,6.10909,56772.457292547,0
+WEA.US,D,20100708,000000,6.09024,6.18258,6.09024,6.10045,70191.53473546,0
+WEA.US,D,20100709,000000,6.09024,6.55283,6.09024,6.26507,209561.01558159,0
+WEA.US,D,20100712,000000,6.25081,6.34757,6.20123,6.31692,281821.52503571,0
+WEA.US,D,20100713,000000,6.3666,6.3666,6.23369,6.26507,159556.61346718,0
+WEA.US,D,20100714,000000,6.2754,6.28765,6.25081,6.25081,115326.53170392,0
+WEA.US,D,20100715,000000,6.27023,6.27023,6.22123,6.23369,56358.662348817,0
+WEA.US,D,20100716,000000,6.24804,6.27023,6.19138,6.19625,66527.986572024,0
+WEA.US,D,20100719,000000,6.19138,6.21673,6.17406,6.20123,116228.31209898,0
+WEA.US,D,20100720,000000,6.19138,6.22861,6.18727,6.22526,63523.793483068,0
+WEA.US,D,20100721,000000,6.21263,6.23818,6.19138,6.19138,113532.37534438,0
+WEA.US,D,20100722,000000,6.19138,6.24287,6.19138,6.22861,119463.43620453,0
+WEA.US,D,20100723,000000,6.24804,6.28765,6.24804,6.27023,97657.696593969,0
+WEA.US,D,20100726,000000,6.29617,6.34297,6.27923,6.32087,110315.0151632,0
+WEA.US,D,20100727,000000,6.36096,6.36096,6.29158,6.33894,140119.74541582,0
+WEA.US,D,20100728,000000,6.30833,6.44411,6.30833,6.37829,85234.443851499,0
+WEA.US,D,20100729,000000,6.40392,6.40392,6.38603,6.39848,122137.42928787,0
+WEA.US,D,20100730,000000,6.39848,6.42584,6.35246,6.38298,125147.89199718,0
+WEA.US,D,20100802,000000,6.40392,6.41168,6.36096,6.37829,78231.277909869,0
+WEA.US,D,20100803,000000,6.3666,6.40392,6.3666,6.37014,115209.49879057,0
+WEA.US,D,20100804,000000,6.3737,6.40392,6.37014,6.39848,36958.367082883,0
+WEA.US,D,20100805,000000,6.38603,6.43915,6.37829,6.40392,57480.924393178,0
+WEA.US,D,20100806,000000,6.40392,6.41168,6.37829,6.40392,40306.344354888,0
+WEA.US,D,20100809,000000,6.41676,6.53523,6.41676,6.51647,140964.0542909,0
+WEA.US,D,20100810,000000,6.52096,6.55821,6.42584,6.46565,80578.205797799,0
+WEA.US,D,20100811,000000,6.41168,6.52096,6.22526,6.24287,174695.65676206,0
+WEA.US,D,20100812,000000,6.24287,6.36096,6.21263,6.32477,173247.37445901,0
+WEA.US,D,20100813,000000,6.33406,6.3957,6.18258,6.29952,92799.785752036,0
+WEA.US,D,20100816,000000,6.29952,6.29952,6.19138,6.22861,98940.878894224,0
+WEA.US,D,20100817,000000,6.22123,6.29617,6.19138,6.27023,97437.214944657,0
+WEA.US,D,20100818,000000,6.25081,6.28278,6.20592,6.28278,72257.374643935,0
+WEA.US,D,20100819,000000,6.25655,6.30392,6.22123,6.24287,81372.35771001,0
+WEA.US,D,20100820,000000,6.23369,6.24287,6.11357,6.23818,115701.6639888,0
+WEA.US,D,20100823,000000,6.29952,6.37829,6.26507,6.37014,97267.93519495,0
+WEA.US,D,20100824,000000,6.32937,6.39015,6.32937,6.38603,58229.09908942,0
+WEA.US,D,20100825,000000,6.37014,6.48987,6.32087,6.46144,209212.0067149,0
+WEA.US,D,20100826,000000,6.48641,6.48641,6.42584,6.45321,102108.08211253,0
+WEA.US,D,20100827,000000,6.45321,6.48987,6.37829,6.47398,109068.40564837,0
+WEA.US,D,20100830,000000,6.48152,6.48152,6.3737,6.42584,116482.23172356,0
+WEA.US,D,20100831,000000,6.45703,6.45703,6.38832,6.42067,119558.52544665,0
+WEA.US,D,20100901,000000,6.43005,6.48152,6.39015,6.39015,88080.85149474,0
+WEA.US,D,20100902,000000,6.37829,6.45321,6.33894,6.42192,140630.71947512,0
+WEA.US,D,20100903,000000,6.42584,6.469,6.36096,6.36096,168538.88956897,0
+WEA.US,D,20100907,000000,6.3737,6.46565,6.3666,6.41676,190185.79879709,0
+WEA.US,D,20100908,000000,6.41676,6.53523,6.41676,6.48987,153352.8241214,0
+WEA.US,D,20100909,000000,6.48987,6.60346,6.47752,6.57677,143447.86889001,0
+WEA.US,D,20100910,000000,6.59007,6.63926,6.54796,6.60662,134662.04089282,0
+WEA.US,D,20100913,000000,6.5737,6.66116,6.53523,6.62126,83953.351424695,0
+WEA.US,D,20100914,000000,6.63926,6.66116,6.58537,6.59322,144664.17523977,0
+WEA.US,D,20100915,000000,6.60346,6.61754,6.56174,6.61216,63566.635888858,0
+WEA.US,D,20100916,000000,6.61216,6.63926,6.57993,6.62126,84613.751435904,0
+WEA.US,D,20100917,000000,6.62624,6.68097,6.61754,6.62978,89175.94518421,0
+WEA.US,D,20100920,000000,6.62624,6.67361,6.59734,6.65678,180290.24799625,0
+WEA.US,D,20100921,000000,6.64356,6.64356,6.53952,6.57677,120424.77799299,0
+WEA.US,D,20100922,000000,6.57677,6.62624,6.53523,6.59007,198664.41539667,0
+WEA.US,D,20100923,000000,6.59734,6.65342,6.54394,6.63926,186802.29367637,0
+WEA.US,D,20100924,000000,6.62624,6.66615,6.55821,6.59322,96499.906700902,0
+WEA.US,D,20100927,000000,6.57993,6.69361,6.56959,6.67706,67389.014434738,0
+WEA.US,D,20100928,000000,6.67361,6.67361,6.57993,6.64824,97376.608614515,0
+WEA.US,D,20100929,000000,6.63428,6.64824,6.58537,6.61216,93666.038298381,0
+WEA.US,D,20100930,000000,6.61647,6.62059,6.50557,6.50976,241336.49650055,0
+WEA.US,D,20101001,000000,6.53082,6.62126,6.51647,6.60346,76189.471546107,0
+WEA.US,D,20101004,000000,6.60662,6.63428,6.59007,6.61754,51688.840117671,0
+WEA.US,D,20101005,000000,6.62126,6.64356,6.54394,6.5737,169333.04148119,0
+WEA.US,D,20101006,000000,6.66116,6.66116,6.51149,6.54796,248253.97763062,0
+WEA.US,D,20101007,000000,6.53952,6.65342,6.53952,6.63428,117500.00009526,0
+WEA.US,D,20101008,000000,6.59007,6.68097,6.59007,6.66116,53394.176855472,0
+WEA.US,D,20101011,000000,6.65342,6.71093,6.60346,6.64356,476179.75618208,0
+WEA.US,D,20101012,000000,6.61754,6.62624,6.59734,6.59734,82070.375443374,0
+WEA.US,D,20101013,000000,6.55283,6.58537,6.52671,6.55821,102509.33781555,0
+WEA.US,D,20101014,000000,6.52096,6.55821,6.48152,6.50261,165096.86799159,0
+WEA.US,D,20101015,000000,6.49791,6.53952,6.38298,6.38298,237930.00277187,0
+WEA.US,D,20101018,000000,6.3666,6.43915,6.30392,6.30392,189301.78232639,0
+WEA.US,D,20101019,000000,6.2623,6.26507,5.99518,6.20592,636614.1164996,0
+WEA.US,D,20101020,000000,6.18727,6.25655,6.17406,6.25655,89671.245192616,0
+WEA.US,D,20101021,000000,6.22861,6.33406,6.22861,6.32937,271302.14700909,0
+WEA.US,D,20101022,000000,6.33894,6.40795,6.30392,6.37014,152774.97411159,0
+WEA.US,D,20101025,000000,6.42192,6.42192,6.38298,6.41168,174198.26688021,0
+WEA.US,D,20101026,000000,6.42192,6.47752,6.39848,6.42192,481319.79994018,0
+WEA.US,D,20101027,000000,6.43445,6.43445,6.36096,6.41168,116185.46969318,0
+WEA.US,D,20101028,000000,6.42584,6.44411,6.33894,6.37014,292764.10243658,0
+WEA.US,D,20101029,000000,6.38441,6.42584,6.36306,6.38832,239677.13697874,0
+WEA.US,D,20101101,000000,6.43005,6.50767,6.42584,6.47398,127681.86355917,0
+WEA.US,D,20101102,000000,6.47398,6.51149,6.46144,6.51149,96758.006072371,0
+WEA.US,D,20101103,000000,6.51149,6.54796,6.49791,6.52671,136750.86940928,0
+WEA.US,D,20101104,000000,6.51149,6.57677,6.50261,6.53523,222288.34491149,0
+WEA.US,D,20101105,000000,6.55283,6.59007,6.45321,6.48641,156500.1735419,0
+WEA.US,D,20101108,000000,6.50767,6.58537,6.49791,6.57993,100085.08460984,0
+WEA.US,D,20101109,000000,6.58537,6.62126,6.54394,6.61754,133627.5535335,0
+WEA.US,D,20101110,000000,6.58537,6.64356,6.51647,6.53523,223987.41202893,0
+WEA.US,D,20101111,000000,6.52671,6.57677,6.52096,6.56959,113946.17028811,0
+WEA.US,D,20101112,000000,6.5737,6.61754,6.53082,6.57993,149820.93798551,0
+WEA.US,D,20101115,000000,6.56959,6.59734,6.47398,6.59734,133563.81239318,0
+WEA.US,D,20101116,000000,6.469,6.56518,6.09531,6.33894,302713.98994722,0
+WEA.US,D,20101117,000000,6.31692,6.469,6.30833,6.46144,143946.3037086,0
+WEA.US,D,20101118,000000,6.47752,6.53523,6.46144,6.49379,144469.81700863,0
+WEA.US,D,20101119,000000,6.54796,6.61754,6.54796,6.59007,178298.59859537,0
+WEA.US,D,20101122,000000,6.57677,6.60662,6.41676,6.55283,156794.8456988,0
+WEA.US,D,20101123,000000,6.56174,6.57677,6.46565,6.56518,101458.13146859,0
+WEA.US,D,20101124,000000,6.57993,6.62126,6.57677,6.62126,93988.923746899,0
+WEA.US,D,20101126,000000,6.62978,6.62978,6.57993,6.62624,24984.437132849,0
+WEA.US,D,20101129,000000,6.62624,6.62978,6.56174,6.56518,130338.09271818,0
+WEA.US,D,20101130,000000,6.5892,6.59246,6.469,6.469,156896.20456129,0
+WEA.US,D,20101201,000000,6.47752,6.56959,6.47752,6.52096,95390.183897262,0
+WEA.US,D,20101202,000000,6.53523,6.59734,6.48987,6.52671,232274.80520754,0
+WEA.US,D,20101203,000000,6.51149,6.57677,6.48152,6.53082,91283.582561749,0
+WEA.US,D,20101206,000000,6.53082,6.61754,6.51149,6.60662,129398.69460097,0
+WEA.US,D,20101207,000000,6.60662,6.61754,6.53952,6.56959,106891.80244688,0
+WEA.US,D,20101208,000000,6.5737,6.61216,6.47752,6.51149,163872.20214802,0
+WEA.US,D,20101209,000000,6.49379,6.56959,6.47398,6.54394,238780.58126731,0
+WEA.US,D,20101210,000000,6.54394,6.54394,6.44411,6.47398,82415.204563151,0
+WEA.US,D,20101213,000000,6.46565,6.46565,6.17406,6.25655,350475.95784634,0
+WEA.US,D,20101214,000000,6.22123,6.30833,5.98428,6.04294,477122.28910946,0
+WEA.US,D,20101215,000000,6.04294,6.05702,5.81769,5.94812,1070655.7542451,0
+WEA.US,D,20101216,000000,5.93367,6.11827,5.88984,6.10045,322867.68459301,0
+WEA.US,D,20101217,000000,6.08258,6.2623,6.08258,6.21263,285919.7668774,0
+WEA.US,D,20101220,000000,6.21673,6.33406,6.21673,6.31692,233140.01281716,0
+WEA.US,D,20101221,000000,6.13329,6.22123,6.10045,6.18258,107886.5822106,0
+WEA.US,D,20101222,000000,6.19625,6.19625,6.07873,6.122,394666.33201398,0
+WEA.US,D,20101223,000000,6.10045,6.1377,6.07873,6.08258,220314.45943495,0
+WEA.US,D,20101227,000000,6.1042,6.19625,6.08639,6.18727,85099.647013768,0
+WEA.US,D,20101228,000000,6.19625,6.27923,6.12687,6.20592,128234.63508755,0
+WEA.US,D,20101229,000000,6.19866,6.20842,6.11827,6.122,121648.39889982,0
+WEA.US,D,20101230,000000,6.12687,6.1486,6.11357,6.11827,87308.643253788,0
+WEA.US,D,20101231,000000,6.1284,6.16105,6.1284,6.13204,35219.592369833,0
+WEA.US,D,20110103,000000,6.122,6.20123,6.122,6.18727,91976.37561148,0
+WEA.US,D,20110104,000000,6.19138,6.22526,6.17808,6.22526,116302.50260657,0
+WEA.US,D,20110105,000000,6.21673,6.25081,6.15204,6.24804,161223.2875461,0
+WEA.US,D,20110106,000000,6.20592,6.28765,6.20592,6.28765,82715.101403682,0
+WEA.US,D,20110107,000000,6.28765,6.28765,6.16105,6.27923,130619.18069762,0
+WEA.US,D,20110110,000000,6.30392,6.35246,6.2623,6.30392,146313.08539434,0
+WEA.US,D,20110111,000000,6.30392,6.35694,6.27923,6.32937,123460.31918374,0
+WEA.US,D,20110112,000000,6.30392,6.33406,6.26507,6.2754,110484.29491291,0
+WEA.US,D,20110113,000000,6.26507,6.31214,6.26507,6.29158,60343.006087317,0
+WEA.US,D,20110114,000000,6.2754,6.29158,6.2623,6.29158,55083.839542374,0
+WEA.US,D,20110118,000000,6.2623,6.31214,6.25081,6.28278,138754.01311417,0
+WEA.US,D,20110119,000000,6.2754,6.28278,6.19625,6.21673,110271.12782067,0
+WEA.US,D,20110120,000000,6.25081,6.30833,6.22861,6.29617,180841.97458791,0
+WEA.US,D,20110121,000000,6.29158,6.34757,6.28765,6.31692,207665.50035954,0
+WEA.US,D,20110124,000000,6.37829,6.43445,6.35694,6.43445,187607.93989259,0
+WEA.US,D,20110125,000000,6.469,6.51647,6.41168,6.48641,101831.17387998,0
+WEA.US,D,20110126,000000,6.48641,6.53952,6.46144,6.48641,221654.06831845,0
+WEA.US,D,20110127,000000,6.51149,6.51647,6.46144,6.48152,131764.43134997,0
+WEA.US,D,20110128,000000,6.64824,6.64824,6.45629,6.48641,113544.91458509,0
+WEA.US,D,20110131,000000,6.50325,6.50325,6.45321,6.45321,95546.924406249,0
+WEA.US,D,20110201,000000,6.47398,6.51647,6.46565,6.51647,87910.526808304,0
+WEA.US,D,20110202,000000,6.54796,6.54796,6.49791,6.53523,103575.17327668,0
+WEA.US,D,20110203,000000,6.51647,6.53523,6.47752,6.50261,93660.81361475,0
+WEA.US,D,20110204,000000,6.51647,6.55821,6.48641,6.53952,137383.05612887,0
+WEA.US,D,20110207,000000,6.54394,6.61754,6.48641,6.57993,154420.74945598,0
+WEA.US,D,20110208,000000,6.61754,6.71553,6.57993,6.70548,266403.48363481,0
+WEA.US,D,20110209,000000,6.70548,6.74788,6.67035,6.72959,181286.0726967,0
+WEA.US,D,20110210,000000,6.72959,6.8388,6.67361,6.76702,225786.79307213,0
+WEA.US,D,20110211,000000,6.72557,6.72959,6.64356,6.69752,116034.99880458,0
+WEA.US,D,20110214,000000,6.70548,6.76117,6.64356,6.70146,130234.64398225,0
+WEA.US,D,20110215,000000,6.69752,6.77045,6.69361,6.73438,74790.301269198,0
+WEA.US,D,20110216,000000,6.77448,6.77877,6.57677,6.60662,254204.89228857,0
+WEA.US,D,20110218,000000,6.7561,6.78633,6.68471,6.7561,110032.88224701,0
+WEA.US,D,20110222,000000,6.76117,6.81056,6.63428,6.64356,142712.23343449,0
+WEA.US,D,20110223,000000,6.67706,6.72959,6.66116,6.67706,64589.628944193,0
+WEA.US,D,20110224,000000,6.69361,6.77045,6.67035,6.67035,60108.940260562,0
+WEA.US,D,20110225,000000,6.66969,6.71888,6.64232,6.64232,84538.515991587,0
+WEA.US,D,20110228,000000,6.67572,6.77515,6.64567,6.77515,156782.30645808,0
+WEA.US,D,20110301,000000,6.79084,6.83954,6.78203,6.83954,190047.86714918,0
+WEA.US,D,20110302,000000,6.88261,6.9475,6.8388,6.93947,163378.99201306,0
+WEA.US,D,20110303,000000,6.96618,7.02215,6.9053,6.91124,176001.82767032,0
+WEA.US,D,20110304,000000,6.88645,6.94281,6.8162,6.88645,110684.9227644,0
+WEA.US,D,20110307,000000,6.90788,6.9918,6.89,6.95345,186253.70189492,0
+WEA.US,D,20110308,000000,6.98376,7.02415,6.9141,7.02005,119876.18621152,0
+WEA.US,D,20110309,000000,7.03919,7.15852,6.9475,6.95123,261389.87722062,0
+WEA.US,D,20110310,000000,6.92243,6.94856,6.86748,6.92243,117887.67162083,0
+WEA.US,D,20110311,000000,6.92712,6.92712,6.87074,6.87419,89660.795825351,0
+WEA.US,D,20110314,000000,6.87074,6.94281,6.82968,6.8388,86793.489447577,0
+WEA.US,D,20110315,000000,6.82528,6.82528,6.72959,6.75304,142801.05305625,0
+WEA.US,D,20110316,000000,6.76117,6.76117,6.538,6.58374,201205.70151574,0
+WEA.US,D,20110317,000000,6.64567,6.65505,6.57284,6.6182,146787.48666821,0
+WEA.US,D,20110318,000000,6.62059,6.71093,6.61647,6.66556,78861.374756006,0
+WEA.US,D,20110321,000000,6.71476,6.84672,6.71093,6.8388,99758.019414422,0
+WEA.US,D,20110322,000000,6.82013,6.94281,6.82013,6.94281,119279.52734065,0
+WEA.US,D,20110323,000000,6.93947,6.97418,6.76702,6.76702,241098.2509269,0
+WEA.US,D,20110324,000000,6.78203,6.82528,6.70548,6.75685,142927.49040018,0
+WEA.US,D,20110325,000000,6.77045,6.81122,6.69237,6.73438,150932.75066261,0
+WEA.US,D,20110328,000000,6.74357,6.85304,6.7383,6.80711,117691.22351621,0
+WEA.US,D,20110329,000000,6.82013,6.86233,6.79084,6.86233,67535.30557646,0
+WEA.US,D,20110330,000000,6.84672,6.89515,6.78633,6.8388,123984.87742049,0
+WEA.US,D,20110331,000000,6.83402,6.85936,6.80509,6.81936,63479.90614055,0
+WEA.US,D,20110401,000000,6.81122,6.84394,6.77877,6.78203,56365.976905902,0
+WEA.US,D,20110404,000000,6.79878,6.82013,6.78633,6.79878,61103.720024276,0
+WEA.US,D,20110405,000000,6.77957,6.80598,6.77246,6.79247,85197.871066069,0
+WEA.US,D,20110406,000000,6.79084,6.81056,6.76702,6.77045,67428.722030347,0
+WEA.US,D,20110407,000000,6.76654,6.79878,6.76654,6.78633,27025.198559885,0
+WEA.US,D,20110408,000000,6.80366,6.86748,6.79084,6.85391,95824.877575525,0
+WEA.US,D,20110411,000000,6.85391,6.86309,6.77045,6.77045,152318.33676208,0
+WEA.US,D,20110412,000000,6.79247,6.85114,6.72098,6.81936,96817.567465788,0
+WEA.US,D,20110413,000000,6.81658,6.8585,6.7561,6.7561,101180.17829931,0
+WEA.US,D,20110414,000000,6.7561,6.80779,6.71476,6.72959,69561.437889325,0
+WEA.US,D,20110415,000000,6.74788,6.77448,6.72491,6.7428,97928.335206156,0
+WEA.US,D,20110418,000000,6.7428,6.77448,6.71476,6.77448,65222.86060051,0
+WEA.US,D,20110419,000000,6.81122,6.91124,6.79878,6.91124,69222.878389909,0
+WEA.US,D,20110420,000000,6.91469,6.92243,6.81122,6.81122,134739.36621059,0
+WEA.US,D,20110421,000000,6.82968,6.88712,6.82079,6.8585,53914.555345314,0
+WEA.US,D,20110425,000000,6.83505,6.87143,6.81122,6.83505,85080.838152691,0
+WEA.US,D,20110426,000000,6.84394,6.86309,6.81122,6.81122,71789.242990421,0
+WEA.US,D,20110427,000000,6.82968,6.84394,6.79438,6.79878,77608.495620821,0
+WEA.US,D,20110428,000000,6.79438,6.8473,6.76031,6.77877,86326.402730789,0
+WEA.US,D,20110429,000000,6.77877,6.81467,6.7738,6.77877,44848.68430539,0
+WEA.US,D,20110502,000000,6.80779,6.8785,6.77448,6.81122,102366.18148401,0
+WEA.US,D,20110503,000000,6.80845,6.84519,6.79084,6.80435,54858.133209428,0
+WEA.US,D,20110504,000000,6.80598,6.82375,6.77957,6.78499,65077.614395512,0
+WEA.US,D,20110505,000000,6.78672,6.84951,6.72491,6.74357,128011.01862806,0
+WEA.US,D,20110506,000000,6.75439,6.8428,6.7406,6.77957,81609.558346946,0
+WEA.US,D,20110509,000000,6.78203,6.82528,6.75246,6.82528,90814.405971507,0
+WEA.US,D,20110510,000000,6.8428,6.87419,6.82375,6.87419,71428.739819747,0
+WEA.US,D,20110511,000000,6.85554,7.03613,6.84117,6.93947,173272.45294044,0
+WEA.US,D,20110512,000000,6.95582,7.03613,6.92003,7.03191,82103.813418626,0
+WEA.US,D,20110513,000000,7.02569,7.04502,6.9695,7.01028,88159.221749235,0
+WEA.US,D,20110516,000000,7.01028,7.07727,6.99765,7.0676,116321.31146766,0
+WEA.US,D,20110517,000000,7.13546,7.15689,7.02569,7.09889,132988.05225683,0
+WEA.US,D,20110518,000000,7.09421,7.17048,6.93114,6.93114,209871.36178939,0
+WEA.US,D,20110519,000000,6.95582,7.05842,6.93947,7.0164,83357.737490538,0
+WEA.US,D,20110520,000000,7.02569,7.02569,6.95123,6.96041,91784.107253786,0
+WEA.US,D,20110523,000000,6.9521,7.01028,6.93947,6.96549,84338.933076809,0
+WEA.US,D,20110524,000000,7.02798,7.03613,6.8943,6.90875,277363.82496005,0
+WEA.US,D,20110525,000000,6.89994,6.98004,6.8943,6.90377,106360.97458978,0
+WEA.US,D,20110526,000000,6.90377,6.97487,6.90377,6.93593,99998.354861538,0
+WEA.US,D,20110527,000000,6.94281,6.99708,6.94281,6.94281,79042.148809707,0
+WEA.US,D,20110531,000000,6.96618,7.01946,6.9521,6.97008,100066.27574877,0
+WEA.US,D,20110601,000000,6.98004,7.09421,6.98004,7.0542,101484.25488676,0
+WEA.US,D,20110602,000000,7.0501,7.07727,6.98004,7.02798,166512.75725611,0
+WEA.US,D,20110603,000000,7.02798,7.07804,6.99324,7.0542,60954.294072375,0
+WEA.US,D,20110606,000000,7.04177,7.11593,7.02148,7.07727,127122.82241044,0
+WEA.US,D,20110607,000000,7.08235,7.1452,7.02798,7.13699,114365.18991546,0
+WEA.US,D,20110608,000000,7.14052,7.1452,7.0501,7.05938,99773.693465321,0
+WEA.US,D,20110609,000000,7.06311,7.13163,7.0164,7.08235,85105.916634128,0
+WEA.US,D,20110610,000000,7.07804,7.10482,7.0164,7.02798,62313.756753671,0
+WEA.US,D,20110613,000000,7.02798,7.0542,6.89362,6.91612,117660.92035114,0
+WEA.US,D,20110614,000000,6.90788,7.05938,6.89851,7.00148,103297.22010741,0
+WEA.US,D,20110615,000000,7.02148,7.06836,6.9141,6.97418,105736.10242725,0
+WEA.US,D,20110616,000000,6.9412,6.99277,6.89162,6.89162,60721.273182344,0
+WEA.US,D,20110617,000000,6.91612,6.96875,6.91612,6.93593,109578.33477094,0
+WEA.US,D,20110620,000000,6.93593,6.9649,6.88501,6.92644,91840.533837023,0
+WEA.US,D,20110621,000000,6.91612,7.08473,6.91612,7.07392,87711.988830252,0
+WEA.US,D,20110622,000000,7.0542,7.14856,7.0542,7.11287,84186.372314726,0
+WEA.US,D,20110623,000000,7.09421,7.09421,7.06836,7.08473,52065.017339244,0
+WEA.US,D,20110624,000000,7.09421,7.12569,7.07392,7.08982,52129.803416293,0
+WEA.US,D,20110627,000000,7.07804,7.14052,7.07804,7.12569,50392.073639968,0
+WEA.US,D,20110628,000000,7.12569,7.15325,7.09421,7.12569,44482.956451082,0
+WEA.US,D,20110629,000000,7.14856,7.19996,7.14856,7.19105,87603.315410687,0
+WEA.US,D,20110630,000000,7.18759,7.32494,7.14856,7.27183,128406.0047107,0
+WEA.US,D,20110701,000000,7.23278,7.33957,7.20321,7.21011,127496.90975858,0
+WEA.US,D,20110705,000000,7.20321,7.21011,7.16331,7.19565,70040.018910105,0
+WEA.US,D,20110706,000000,7.18686,7.268,7.18686,7.22561,95747.552257756,0
+WEA.US,D,20110707,000000,7.23278,7.2657,7.14799,7.20741,128720.53066541,0
+WEA.US,D,20110708,000000,7.23708,7.3504,7.22408,7.3504,124803.0628774,0
+WEA.US,D,20110711,000000,7.31325,7.35337,7.25584,7.3504,94701.570594435,0
+WEA.US,D,20110712,000000,7.30274,7.31487,7.22561,7.24906,73399.490486102,0
+WEA.US,D,20110713,000000,7.25584,7.3171,7.20741,7.27422,140169.9023787,0
+WEA.US,D,20110714,000000,7.29415,7.33557,7.24619,7.30866,99791.457389673,0
+WEA.US,D,20110715,000000,7.33106,7.33106,7.22408,7.23278,63034.763095023,0
+WEA.US,D,20110718,000000,7.23278,7.2789,7.15852,7.16885,109227.23603082,0
+WEA.US,D,20110719,000000,7.17823,7.21154,7.1654,7.19335,57666.923130512,0
+WEA.US,D,20110720,000000,7.19105,7.27422,7.14436,7.22408,150359.0803997,0
+WEA.US,D,20110721,000000,7.20741,7.33957,7.20741,7.28886,135021.49912677,0
+WEA.US,D,20110722,000000,7.27422,7.27422,7.16331,7.17994,192731.26466307,0
+WEA.US,D,20110725,000000,7.15249,7.1766,7.02636,7.03555,149602.54620964,0
+WEA.US,D,20110726,000000,6.9962,7.02722,6.93344,6.94588,203818.04333222,0
+WEA.US,D,20110727,000000,6.93812,6.96742,6.72022,6.74873,315771.51928272,0
+WEA.US,D,20110728,000000,6.74605,6.84205,6.65505,6.81209,243537.13324678,0
+WEA.US,D,20110729,000000,6.7964,6.84893,6.75685,6.79295,105697.43976839,0
+WEA.US,D,20110801,000000,6.91124,7.03018,6.88712,7.03018,173513.8333243,0
+WEA.US,D,20110802,000000,6.9832,7.00951,6.97344,6.99277,58634.534539336,0
+WEA.US,D,20110803,000000,6.97344,7.00071,6.9231,6.98874,99746.525110429,0
+WEA.US,D,20110804,000000,6.9832,7.00435,6.9053,6.94663,152190.85448143,0
+WEA.US,D,20110805,000000,6.94904,6.9962,6.31628,6.74788,566407.95264996,0
+WEA.US,D,20110808,000000,6.38736,6.65505,6.08304,6.18258,518758.8379173,0
+WEA.US,D,20110809,000000,6.29473,6.67446,6.18124,6.61647,253573.75050569,0
+WEA.US,D,20110810,000000,6.61647,6.82788,6.45753,6.74357,296469.44806908,0
+WEA.US,D,20110811,000000,6.7182,6.87074,6.62978,6.85717,106534.43408637,0
+WEA.US,D,20110812,000000,6.85717,6.9412,6.85717,6.9231,91883.376242813,0
+WEA.US,D,20110815,000000,6.95345,7.0542,6.91774,7.0542,123174.00652066,0
+WEA.US,D,20110816,000000,7.02722,7.06836,6.9231,6.94663,141158.41252206,0
+WEA.US,D,20110817,000000,6.92941,7.06836,6.9231,6.99277,88635.712896562,0
+WEA.US,D,20110818,000000,6.87792,6.95345,6.80109,6.88261,101275.26754143,0
+WEA.US,D,20110819,000000,6.77877,6.87419,6.66729,6.68672,135655.77571981,0
+WEA.US,D,20110822,000000,6.72874,6.87419,6.72394,6.8516,109007.79931822,0
+WEA.US,D,20110823,000000,6.85717,6.9341,6.80509,6.82788,71017.034749469,0
+WEA.US,D,20110824,000000,6.85717,6.94904,6.85717,6.91124,84861.401440104,0
+WEA.US,D,20110825,000000,6.91124,6.96742,6.90091,6.93812,66560.379610549,0
+WEA.US,D,20110826,000000,6.91124,6.98874,6.88261,6.91774,53837.230027546,0
+WEA.US,D,20110829,000000,6.94663,6.9962,6.88712,6.98874,79834.210848463,0
+WEA.US,D,20110830,000000,6.96742,7.08235,6.91124,7.07804,43466.233016106,0
+WEA.US,D,20110831,000000,7.07392,7.11977,6.95507,7.04053,91578.254718648,0
+WEA.US,D,20110901,000000,7.04177,7.1099,6.98874,7.09516,45985.575463924,0
+WEA.US,D,20110902,000000,7.0501,7.09248,7.03018,7.03555,20877.835797336,0
+WEA.US,D,20110906,000000,6.81209,6.96742,6.81209,6.9412,108305.60183796,0
+WEA.US,D,20110907,000000,6.92644,7.14178,6.92644,7.13776,62494.530807374,0
+WEA.US,D,20110908,000000,7.15631,7.15631,7.0501,7.11374,97785.178874612,0
+WEA.US,D,20110909,000000,7.10618,7.15631,7.02722,7.07392,68011.796723787,0
+WEA.US,D,20110912,000000,7.06387,7.06923,6.98874,7.06923,49625.090082649,0
+WEA.US,D,20110913,000000,7.13373,7.20226,7.09593,7.20226,73238.570230207,0
+WEA.US,D,20110914,000000,7.24541,7.42389,7.1834,7.35872,205299.76361054,0
+WEA.US,D,20110915,000000,7.37308,7.37308,7.19786,7.21747,145167.83474199,0
+WEA.US,D,20110916,000000,7.2235,7.2235,7.12253,7.17516,76729.703833755,0
+WEA.US,D,20110919,000000,7.19411,7.19411,6.94904,6.95345,111800.91518841,0
+WEA.US,D,20110920,000000,6.95785,7.0788,6.95785,7.00435,122405.97802662,0
+WEA.US,D,20110921,000000,7.00951,7.02569,6.84205,6.87792,142409.20178379,0
+WEA.US,D,20110922,000000,6.82212,6.91774,6.77877,6.89994,108043.32271957,0
+WEA.US,D,20110923,000000,6.89994,6.9962,6.75074,6.97793,141316.19796777,0
+WEA.US,D,20110926,000000,6.93736,6.95345,6.81209,6.87792,155999.64884986,0
+WEA.US,D,20110927,000000,6.9962,7.0788,6.94904,6.97344,87943.964783556,0
+WEA.US,D,20110928,000000,7.01564,7.10618,6.96742,6.9962,70903.136646271,0
+WEA.US,D,20110929,000000,7.00435,7.04177,6.95785,6.9832,42858.079841231,0
+WEA.US,D,20110930,000000,7.03018,7.12416,6.93114,6.93114,77586.551949561,0
+WEA.US,D,20111003,000000,6.94904,6.97793,6.72155,6.72155,99835.344732189,0
+WEA.US,D,20111004,000000,6.57618,6.6558,6.38736,6.44411,236623.83186363,0
+WEA.US,D,20111005,000000,6.48297,6.77198,6.47456,6.68548,137912.83904925,0
+WEA.US,D,20111006,000000,6.70844,6.90453,6.70844,6.81056,91444.502817643,0
+WEA.US,D,20111007,000000,6.86309,6.86309,6.62758,6.63704,110099.75819752,0
+WEA.US,D,20111010,000000,6.68097,6.94588,6.68097,6.80779,96558.423157592,0
+WEA.US,D,20111011,000000,6.78672,6.9764,6.78672,6.9764,74566.684809707,0
+WEA.US,D,20111012,000000,6.9612,6.9764,6.77877,6.93947,90211.477480263,0
+WEA.US,D,20111013,000000,6.92644,7.0676,6.88501,6.9764,113501.02724258,0
+WEA.US,D,20111014,000000,7.03018,7.32188,6.91353,7.15106,131773.83578051,0
+WEA.US,D,20111017,000000,7.13287,7.25584,7.0676,7.22561,123599.29576837,0
+WEA.US,D,20111018,000000,7.21011,7.2657,7.11823,7.22561,65279.287183744,0
+WEA.US,D,20111019,000000,7.24541,7.24541,7.14178,7.18849,59467.349110433,0
+WEA.US,D,20111020,000000,7.22561,7.34715,7.21298,7.31325,116116.50386924,0
+WEA.US,D,20111021,000000,7.32705,7.33795,7.16982,7.17441,111908.54367126,0
+WEA.US,D,20111024,000000,7.17441,7.19786,7.01334,7.12178,103231.38909362,0
+WEA.US,D,20111025,000000,7.15249,7.15766,7.04424,7.12416,62357.64409619,0
+WEA.US,D,20111026,000000,7.10895,7.17911,7.05775,7.17911,44815.24633014,0
+WEA.US,D,20111027,000000,7.16982,7.29948,7.16982,7.23115,65802.800483768,0
+WEA.US,D,20111028,000000,7.20149,7.26963,7.197,7.2123,50643.903391078,0
+WEA.US,D,20111031,000000,7.26063,7.32417,7.21661,7.32417,40922.857023579,0
+WEA.US,D,20111101,000000,7.3279,7.3279,7.19335,7.20914,66995.073288811,0
+WEA.US,D,20111102,000000,7.18849,7.34715,7.18849,7.34715,58490.333271067,0
+WEA.US,D,20111103,000000,7.34715,7.34715,7.24378,7.26063,55152.805366329,0
+WEA.US,D,20111104,000000,7.23202,7.26713,7.16484,7.2415,43896.746947463,0
+WEA.US,D,20111107,000000,7.22561,7.23633,7.18849,7.21298,74800.750636464,0
+WEA.US,D,20111108,000000,7.23115,7.27422,7.22274,7.23564,102527.1017399,0
+WEA.US,D,20111109,000000,7.24378,7.26063,7.1346,7.16331,58004.437693203,0
+WEA.US,D,20111110,000000,7.1766,7.21154,7.15766,7.17201,64192.552988087,0
+WEA.US,D,20111111,000000,7.20522,7.27422,7.19335,7.20522,106758.05054587,0
+WEA.US,D,20111114,000000,7.22274,7.25059,7.16484,7.18759,68150.773308423,0
+WEA.US,D,20111115,000000,7.18282,7.28886,7.17823,7.28886,124997.42110855,0
+WEA.US,D,20111116,000000,7.2789,7.33795,7.2123,7.2123,63490.355507816,0
+WEA.US,D,20111117,000000,7.22561,7.23997,7.16982,7.17823,53714.972430535,0
+WEA.US,D,20111118,000000,7.18759,7.24541,7.12569,7.16982,89995.175577858,0
+WEA.US,D,20111121,000000,7.1165,7.16982,6.99324,7.02636,133795.78834649,0
+WEA.US,D,20111122,000000,7.01699,7.0809,7.01699,7.05574,74646.100000927,0
+WEA.US,D,20111123,000000,7.02961,7.04301,6.93736,6.93736,111108.12213868,0
+WEA.US,D,20111125,000000,6.97564,7.01334,6.9475,6.96041,48499.693228107,0
+WEA.US,D,20111128,000000,7.01104,7.05574,6.93736,6.93736,143081.09609898,0
+WEA.US,D,20111129,000000,6.95868,7.09824,6.94663,7.05219,100726.67575997,0
+WEA.US,D,20111130,000000,7.07116,7.13909,7.04587,7.09421,99893.86118888,0
+WEA.US,D,20111201,000000,7.10837,7.13163,7.02215,7.06168,90063.096465088,0
+WEA.US,D,20111202,000000,7.13623,7.14052,7.02415,7.05938,77896.898157361,0
+WEA.US,D,20111205,000000,7.05574,7.07545,6.99708,7.02636,86143.538803634,0
+WEA.US,D,20111206,000000,7.00788,7.09746,7.00788,7.04053,59117.295307024,0
+WEA.US,D,20111207,000000,7.0788,7.1452,7.05938,7.1452,49502.832485638,0
+WEA.US,D,20111208,000000,7.14856,7.24675,7.12416,7.17823,74530.112024276,0
+WEA.US,D,20111209,000000,7.18282,7.24675,7.17363,7.2235,91481.075603075,0
+WEA.US,D,20111212,000000,7.3058,7.3058,7.1766,7.28408,107167.66574269,0
+WEA.US,D,20111213,000000,7.28197,7.37308,7.28197,7.36533,102541.73085406,0
+WEA.US,D,20111214,000000,7.40514,7.45183,7.31947,7.33557,75995.11331496,0
+WEA.US,D,20111215,000000,7.33795,7.47213,7.28886,7.43232,69864.469540036,0
+WEA.US,D,20111216,000000,7.44724,7.49242,7.33106,7.484,122180.27169368,0
+WEA.US,D,20111219,000000,7.51576,7.51576,7.33957,7.36924,85998.292598638,0
+WEA.US,D,20111220,000000,7.44724,7.52802,7.38925,7.47834,107932.55942655,0
+WEA.US,D,20111221,000000,7.45661,7.45661,7.38925,7.42542,42941.674779357,0
+WEA.US,D,20111222,000000,7.41836,7.49834,7.39585,7.44724,52644.957222503,0
+WEA.US,D,20111223,000000,7.48841,7.52055,7.39585,7.50717,55576.004740598,0
+WEA.US,D,20111227,000000,7.50717,7.52476,7.44255,7.52476,63655.455510618,0
+WEA.US,D,20111228,000000,7.52055,7.52802,7.5126,7.52802,38596.827870182,0
+WEA.US,D,20111229,000000,7.52476,7.52802,7.46887,7.52802,50194.580598641,0
+WEA.US,D,20111230,000000,7.52726,7.54265,7.49681,7.50717,64899.975151991,0
+WEA.US,D,20120103,000000,7.53194,7.60438,7.51576,7.52802,100821.76500209,0
+WEA.US,D,20120104,000000,7.52802,7.59012,7.52802,7.5818,96509.311131443,0
+WEA.US,D,20120105,000000,7.5818,7.59012,7.50717,7.55251,82872.886849398,0
+WEA.US,D,20120106,000000,7.53194,7.63222,7.52802,7.52802,79144.552608914,0
+WEA.US,D,20120109,000000,7.54715,7.54715,7.46428,7.47834,276687.75089794,0
+WEA.US,D,20120110,000000,7.52802,7.55739,7.47213,7.55739,96559.468094318,0
+WEA.US,D,20120111,000000,7.53835,7.60438,7.53835,7.60438,80487.296302584,0
+WEA.US,D,20120112,000000,7.60438,7.69902,7.52055,7.69902,142933.76002053,0
+WEA.US,D,20120113,000000,7.69902,7.75348,7.63222,7.67062,265495.43361942,0
+WEA.US,D,20120117,000000,7.66802,7.68114,7.58467,7.62304,97696.359252853,0
+WEA.US,D,20120118,000000,7.56859,7.66802,7.55251,7.60774,79360.854511318,0
+WEA.US,D,20120119,000000,7.60774,7.67062,7.59012,7.60438,144831.36511604,0
+WEA.US,D,20120120,000000,7.60286,7.67596,7.5639,7.5639,72443.373381269,0
+WEA.US,D,20120123,000000,7.55739,7.61376,7.54333,7.55739,75538.475965439,0
+WEA.US,D,20120124,000000,7.55739,7.67062,7.55739,7.65367,80325.331109963,0
+WEA.US,D,20120125,000000,7.64313,7.67062,7.60286,7.67062,103236.61377726,0
+WEA.US,D,20120126,000000,7.67062,7.68333,7.63222,7.68114,106302.45813307,0
+WEA.US,D,20120127,000000,7.65854,7.66802,7.62869,7.65854,56161.16930749,0
+WEA.US,D,20120130,000000,7.64313,7.66086,7.54715,7.61855,89166.540753669,0
+WEA.US,D,20120131,000000,7.62563,7.65923,7.56007,7.65682,98838.47509502,0
+WEA.US,D,20120201,000000,7.65052,7.67062,7.61376,7.62869,39923.897512955,0
+WEA.US,D,20120202,000000,7.61855,7.65052,7.5639,7.56859,83335.793819278,0
+WEA.US,D,20120203,000000,7.59606,7.66086,7.52802,7.54333,236378.27173286,0
+WEA.US,D,20120206,000000,7.55251,7.64313,7.55251,7.63222,85577.183097822,0
+WEA.US,D,20120207,000000,7.63222,7.66086,7.60438,7.61855,76522.80636189,0
+WEA.US,D,20120208,000000,7.66086,7.67062,7.65854,7.67062,68085.987231375,0
+WEA.US,D,20120209,000000,7.67062,7.69902,7.65052,7.68333,82360.867853367,0
+WEA.US,D,20120210,000000,7.69596,7.77825,7.67596,7.7575,78832.116527661,0
+WEA.US,D,20120213,000000,7.74756,7.90067,7.74134,7.87865,228232.98994908,0
+WEA.US,D,20120214,000000,7.84794,7.92985,7.81158,7.90067,119370.43683586,0
+WEA.US,D,20120215,000000,7.83875,7.83875,7.72487,7.78889,107440.39422833,0
+WEA.US,D,20120216,000000,7.75348,7.83118,7.61855,7.77273,131401.83830584,0
+WEA.US,D,20120217,000000,7.73818,7.81664,7.72976,7.7575,47735.844480967,0
+WEA.US,D,20120221,000000,7.76563,7.83118,7.67596,7.83118,148697.63100444,0
+WEA.US,D,20120222,000000,7.83118,7.83118,7.74134,7.81158,51595.840749005,0
+WEA.US,D,20120223,000000,7.77003,7.81158,7.75348,7.81158,234332.28562221,0
+WEA.US,D,20120224,000000,7.80114,7.82152,7.71368,7.73559,116135.31273031,0
+WEA.US,D,20120227,000000,7.70325,7.78889,7.59606,7.60438,235892.37615501,0
+WEA.US,D,20120228,000000,7.60438,7.7575,7.60438,7.70784,168626.66425401,0
+WEA.US,D,20120229,000000,7.72487,7.74832,7.61128,7.6527,47309.510296518,0
+WEA.US,D,20120301,000000,7.64313,7.71951,7.60438,7.70325,91038.022430998,0
+WEA.US,D,20120302,000000,7.73463,7.73463,7.66496,7.70658,57546.755406952,0
+WEA.US,D,20120305,000000,7.74756,7.7575,7.70325,7.72487,44543.562781225,0
+WEA.US,D,20120306,000000,7.71778,7.73463,7.6688,7.67368,52127.71354284,0
+WEA.US,D,20120307,000000,7.68189,7.79061,7.68189,7.78573,78911.531718884,0
+WEA.US,D,20120308,000000,7.80114,7.80114,7.67942,7.75272,69804.90814662,0
+WEA.US,D,20120309,000000,7.76745,7.77589,7.74362,7.76382,33804.748042023,0
+WEA.US,D,20120312,000000,7.7955,7.7955,7.69981,7.74832,71954.342993223,0
+WEA.US,D,20120313,000000,7.76382,7.79061,7.73991,7.76382,40881.059554513,0
+WEA.US,D,20120314,000000,7.74362,7.7553,7.65923,7.65923,60741.126980149,0
+WEA.US,D,20120315,000000,7.65923,7.67215,7.60361,7.61988,64881.166290912,0
+WEA.US,D,20120316,000000,7.59012,7.67779,7.52802,7.57605,180975.72648889,0
+WEA.US,D,20120319,000000,7.5818,7.5818,7.30101,7.30668,256754.53790146,0
+WEA.US,D,20120320,000000,7.31784,7.49242,7.31784,7.49242,153714.3722288,0
+WEA.US,D,20120321,000000,7.49242,7.56937,7.34426,7.35337,186018.59113145,0
+WEA.US,D,20120322,000000,7.31487,7.45098,7.31487,7.34963,95940.865552177,0
+WEA.US,D,20120323,000000,7.34963,7.39432,7.33039,7.34426,123017.26601166,0
+WEA.US,D,20120326,000000,7.41175,7.43135,7.33039,7.33039,132501.11174223,0
+WEA.US,D,20120327,000000,7.33039,7.45968,7.33039,7.39777,122401.7982797,0
+WEA.US,D,20120328,000000,7.33873,7.44255,7.33873,7.36761,69891.637894929,0
+WEA.US,D,20120329,000000,7.3723,7.45661,7.3723,7.4216,44863.313419562,0
+WEA.US,D,20120330,000000,7.42389,7.53108,7.42016,7.53108,75695.216474428,0
+WEA.US,D,20120402,000000,7.52476,7.53912,7.39777,7.45098,177350.84098434,0
+WEA.US,D,20120403,000000,7.45661,7.49922,7.38772,7.41836,221633.16958393,0
+WEA.US,D,20120404,000000,7.40657,7.45327,7.40112,7.44408,76792.400037352,0
+WEA.US,D,20120405,000000,7.41518,7.43471,7.30274,7.33201,91109.078128407,0
+WEA.US,D,20120409,000000,7.31487,7.36381,7.2391,7.24457,163836.6742993,0
+WEA.US,D,20120410,000000,7.24294,7.27422,7.21011,7.26063,66852.961893995,0
+WEA.US,D,20120411,000000,7.26063,7.35249,7.26063,7.30016,76333.672814376,0
+WEA.US,D,20120412,000000,7.3058,7.38772,7.3058,7.38332,71267.819563851,0
+WEA.US,D,20120413,000000,7.38332,7.38332,7.28408,7.32877,77524.900682693,0
+WEA.US,D,20120416,000000,7.3723,7.38332,7.33039,7.37757,59939.660510851,0
+WEA.US,D,20120417,000000,7.37366,7.44408,7.31078,7.41518,129544.9857427,0
+WEA.US,D,20120418,000000,7.44724,7.44724,7.32351,7.40465,84436.112192382,0
+WEA.US,D,20120419,000000,7.3723,7.41836,7.35738,7.3723,45558.196342746,0
+WEA.US,D,20120420,000000,7.36761,7.40465,7.36761,7.40465,42182.005779123,0
+WEA.US,D,20120423,000000,7.40465,7.48476,7.39777,7.47213,74399.494933452,0
+WEA.US,D,20120424,000000,7.46428,7.48476,7.39777,7.46428,57826.79844968,0
+WEA.US,D,20120425,000000,7.43796,7.45098,7.35249,7.41175,55298.051571324,0
+WEA.US,D,20120426,000000,7.40465,7.46428,7.39432,7.46428,80729.721623156,0
+WEA.US,D,20120427,000000,7.49681,7.59606,7.47642,7.50248,60774.564955401,0
+WEA.US,D,20120430,000000,7.51097,7.51097,7.46285,7.49156,60631.408623857,0
+WEA.US,D,20120501,000000,7.515,7.55251,7.44408,7.45834,80831.080485635,0
+WEA.US,D,20120502,000000,7.45098,7.53988,7.44724,7.52055,103932.54163718,0
+WEA.US,D,20120503,000000,7.515,7.55251,7.44036,7.54715,71624.14298762,0
+WEA.US,D,20120504,000000,7.52726,7.62066,7.49156,7.55739,96475.873156191,0
+WEA.US,D,20120507,000000,7.60438,7.62066,7.49309,7.62066,85976.348927379,0
+WEA.US,D,20120508,000000,7.62066,7.69271,7.59835,7.69271,139965.09478028,0
+WEA.US,D,20120509,000000,7.69271,7.70658,7.64076,7.69758,72043.162614984,0
+WEA.US,D,20120510,000000,7.68736,7.76928,7.68736,7.75703,80504.01529021,0
+WEA.US,D,20120511,000000,7.75703,7.77825,7.71778,7.75703,80080.815915941,0
+WEA.US,D,20120514,000000,7.77273,7.87865,7.77273,7.87197,131284.80539248,0
+WEA.US,D,20120515,000000,7.87694,7.87865,7.70658,7.75703,113355.78103758,0
+WEA.US,D,20120516,000000,7.76306,7.79473,7.65923,7.65923,40375.310178844,0
+WEA.US,D,20120517,000000,7.64638,7.65606,7.50248,7.50248,71777.74868643,0
+WEA.US,D,20120518,000000,7.46285,7.51097,7.40112,7.45327,97093.430761609,0
+WEA.US,D,20120521,000000,7.45327,7.56937,7.45327,7.49681,57229.094642071,0
+WEA.US,D,20120522,000000,7.515,7.57511,7.45327,7.47136,98558.432052292,0
+WEA.US,D,20120523,000000,7.41039,7.50248,7.41039,7.49681,54611.528141953,0
+WEA.US,D,20120524,000000,7.51979,7.5818,7.50248,7.5639,44160.071002565,0
+WEA.US,D,20120525,000000,7.60438,7.60438,7.52476,7.59012,65623.071366794,0
+WEA.US,D,20120529,000000,7.5818,7.62476,7.56937,7.60361,40131.839921547,0
+WEA.US,D,20120530,000000,7.55739,7.56937,7.47642,7.51097,58262.53706467,0
+WEA.US,D,20120531,000000,7.51097,7.54715,7.47642,7.53835,45439.073555916,0
+WEA.US,D,20120601,000000,7.53194,7.53194,7.45834,7.52055,75816.429134712,0
+WEA.US,D,20120604,000000,7.49681,7.52476,7.35958,7.40112,173339.32889096,0
+WEA.US,D,20120605,000000,7.39585,7.39585,7.33039,7.33039,140618.18023441,0
+WEA.US,D,20120606,000000,7.33957,7.37366,7.33557,7.35872,76122.595595604,0
+WEA.US,D,20120607,000000,7.36924,7.40571,7.3058,7.37366,116981.71147886,0
+WEA.US,D,20120608,000000,7.37366,7.42828,7.34495,7.39078,78083.94183142,0
+WEA.US,D,20120611,000000,7.40657,7.50717,7.39585,7.47136,90442.40849684,0
+WEA.US,D,20120612,000000,7.48841,7.48841,7.41039,7.44036,74894.794941858,0
+WEA.US,D,20120613,000000,7.46754,7.46754,7.37366,7.41039,55452.70220686,0
+WEA.US,D,20120614,000000,7.42389,7.44036,7.35958,7.35958,75692.081664248,0
+WEA.US,D,20120615,000000,7.3504,7.41039,7.3504,7.40034,70537.408791963,0
+WEA.US,D,20120618,000000,7.35872,7.4192,7.34495,7.39585,88116.379343445,0
+WEA.US,D,20120619,000000,7.40034,7.46285,7.39585,7.45327,31768.166361893,0
+WEA.US,D,20120620,000000,7.45001,7.46285,7.40571,7.45834,53884.252180244,0
+WEA.US,D,20120621,000000,7.46754,7.47642,7.41039,7.44036,67635.619502212,0
+WEA.US,D,20120622,000000,7.43386,7.46754,7.42828,7.45001,28208.06693439,0
+WEA.US,D,20120625,000000,7.43386,7.47642,7.43386,7.46754,30866.385966844,0
+WEA.US,D,20120626,000000,7.48841,7.49156,7.44408,7.47642,73881.206317061,0
+WEA.US,D,20120627,000000,7.47642,7.50248,7.45327,7.49681,66364.976442677,0
+WEA.US,D,20120628,000000,7.43386,7.47136,7.42828,7.45001,48568.659052063,0
+WEA.US,D,20120629,000000,7.49156,7.50248,7.42828,7.50248,106794.6233313,0
+WEA.US,D,20120702,000000,7.49156,7.56458,7.47642,7.56458,79898.996925513,0
+WEA.US,D,20120703,000000,7.56744,7.58927,7.5173,7.58927,51309.528085917,0
+WEA.US,D,20120705,000000,7.59778,7.65923,7.59529,7.63356,91212.52686434,0
+WEA.US,D,20120706,000000,7.62956,7.65606,7.55739,7.64564,54642.876243749,0
+WEA.US,D,20120709,000000,7.63222,7.71368,7.61682,7.70869,68613.680278304,0
+WEA.US,D,20120710,000000,7.68333,7.73559,7.65196,7.69359,69088.081552177,0
+WEA.US,D,20120711,000000,7.71875,7.81501,7.65606,7.81501,149060.22404855,0
+WEA.US,D,20120712,000000,7.76678,7.84191,7.75836,7.82639,41907.18742003,0
+WEA.US,D,20120713,000000,7.82639,7.84191,7.78076,7.79138,85859.316014002,0
+WEA.US,D,20120716,000000,7.79061,7.84191,7.79061,7.81501,88846.790115332,0
+WEA.US,D,20120717,000000,7.80373,7.95407,7.7996,7.88899,115936.77475227,0
+WEA.US,D,20120718,000000,7.84632,7.90726,7.84632,7.90726,65787.126432869,0
+WEA.US,D,20120719,000000,7.92066,7.98939,7.92066,7.98939,75096.46773009,0
+WEA.US,D,20120720,000000,8.00211,8.00211,7.86144,8.00211,171008.07505392,0
+WEA.US,D,20120723,000000,7.92584,8.00211,7.89483,7.96585,61219.708000928,0
+WEA.US,D,20120724,000000,7.9358,7.97188,7.83626,7.88899,308010.77421432,0
+WEA.US,D,20120725,000000,7.94,7.96929,7.87015,7.94737,59419.282021009,0
+WEA.US,D,20120726,000000,7.95407,7.95407,7.7955,7.81884,233920.58055192,0
+WEA.US,D,20120727,000000,7.87523,7.88899,7.7955,7.88114,72201.992997427,0
+WEA.US,D,20120730,000000,7.88401,7.92066,7.81884,7.88114,195337.33685919,0
+WEA.US,D,20120731,000000,7.86144,7.94737,7.77998,7.78477,187194.14494886,0
+WEA.US,D,20120801,000000,7.80277,7.87523,7.7955,7.80803,86414.177415824,0
+WEA.US,D,20120802,000000,7.84191,7.94,7.80803,7.9358,96016.10099649,0
+WEA.US,D,20120803,000000,7.95407,7.96585,7.85224,7.92584,129492.73890636,0
+WEA.US,D,20120806,000000,7.88899,7.96585,7.88114,7.96133,45637.611533969,0
+WEA.US,D,20120807,000000,7.95129,7.97704,7.92584,7.97704,41872.704508051,0
+WEA.US,D,20120808,000000,7.94326,8.01839,7.94326,7.98939,69571.88725659,0
+WEA.US,D,20120809,000000,7.95407,8.00805,7.94737,7.98939,36454.707580666,0
+WEA.US,D,20120810,000000,7.94326,8.036,7.94326,8.036,67424.542283441,0
+WEA.US,D,20120813,000000,8.00805,8.02077,7.95407,7.99552,81928.264048559,0
+WEA.US,D,20120814,000000,7.96852,8.06001,7.96852,8.06001,72627.28224515,0
+WEA.US,D,20120815,000000,8.06001,8.06719,8.04518,8.06719,26760.829568058,0
+WEA.US,D,20120816,000000,8.05466,8.08202,8.02489,8.08202,60903.092172771,0
+WEA.US,D,20120817,000000,8.09092,8.09811,8.06346,8.08766,35650.106301188,0
+WEA.US,D,20120820,000000,8.03159,8.08202,7.98939,8.06719,71131.977789395,0
+WEA.US,D,20120821,000000,8.03159,8.09811,8.03159,8.08766,69706.684094321,0
+WEA.US,D,20120822,000000,8.08766,8.08766,7.99455,8.00728,48608.366647673,0
+WEA.US,D,20120823,000000,7.96585,8.02077,7.93148,8.00058,81249.055176274,0
+WEA.US,D,20120824,000000,7.98192,8.06346,7.98192,8.06346,26461.977664253,0
+WEA.US,D,20120827,000000,8.08766,8.08766,8.03159,8.07495,80612.688709776,0
+WEA.US,D,20120828,000000,8.06719,8.10556,8.04909,8.10079,31495.437876253,0
+WEA.US,D,20120829,000000,8.11772,8.11772,8.08202,8.10556,39197.666487972,0
+WEA.US,D,20120830,000000,8.11237,8.14088,8.06346,8.13456,26243.585888395,0
+WEA.US,D,20120831,000000,8.15419,8.15419,8.07495,8.11772,74780.896838659,0
+WEA.US,D,20120904,000000,8.06719,8.12451,8.04518,8.08766,59630.359239781,0
+WEA.US,D,20120905,000000,8.10079,8.10556,8.08202,8.09092,29418.103663784,0
+WEA.US,D,20120906,000000,8.09092,8.16442,8.09092,8.13016,63507.074495442,0
+WEA.US,D,20120907,000000,8.14471,8.15419,8.11772,8.11772,47368.026753206,0
+WEA.US,D,20120910,000000,8.11772,8.27188,8.06346,8.25917,131203.3003278,0
+WEA.US,D,20120911,000000,8.22634,8.25917,8.14088,8.25917,51672.121130045,0
+WEA.US,D,20120912,000000,8.26805,8.27917,8.16442,8.19495,55532.11739808,0
+WEA.US,D,20120913,000000,8.20165,8.23054,8.19495,8.21695,67897.898620589,0
+WEA.US,D,20120914,000000,8.22634,8.22634,8.11237,8.16442,130042.37562455,0
+WEA.US,D,20120917,000000,8.23935,8.2626,8.21198,8.24777,66665.918219934,0
+WEA.US,D,20120918,000000,8.23379,8.26805,8.23379,8.26805,88684.824922711,0
+WEA.US,D,20120919,000000,8.29552,8.32633,8.2626,8.27917,70740.126516923,0
+WEA.US,D,20120920,000000,8.27917,8.27917,8.16374,8.16671,141568.02771889,0
+WEA.US,D,20120921,000000,8.14873,8.21695,8.12298,8.14394,66485.144166233,0
+WEA.US,D,20120924,000000,8.11676,8.18431,8.10079,8.14394,93567.814246082,0
+WEA.US,D,20120925,000000,8.16374,8.18757,8.14394,8.17934,69732.807512486,0
+WEA.US,D,20120926,000000,8.18431,8.20748,8.1293,8.16671,43019.000097125,0
+WEA.US,D,20120927,000000,8.16374,8.20748,8.16374,8.18431,57463.160468826,0
+WEA.US,D,20120928,000000,8.19399,8.20748,8.1114,8.1114,63937.588426798,0
+WEA.US,D,20121001,000000,8.15973,8.22969,8.15973,8.18431,32636.508781692,0
+WEA.US,D,20121002,000000,8.19399,8.24463,8.15973,8.15973,76167.527874848,0
+WEA.US,D,20121003,000000,8.18757,8.23285,8.16374,8.19399,41916.591850569,0
+WEA.US,D,20121004,000000,8.20748,8.22969,8.17934,8.21695,49002.3077936,0
+WEA.US,D,20121005,000000,8.20748,8.24463,8.20748,8.24463,53037.853431702,0
+WEA.US,D,20121008,000000,8.24463,8.27917,8.22107,8.2626,50738.992633197,0
+WEA.US,D,20121009,000000,8.2626,8.26805,8.19399,8.19399,50525.825540971,0
+WEA.US,D,20121010,000000,8.14873,8.22634,8.1114,8.12298,115059.02790193,0
+WEA.US,D,20121011,000000,8.11676,8.25917,8.11676,8.21198,45403.545707211,0
+WEA.US,D,20121012,000000,8.22107,8.28653,8.20078,8.24777,52590.62051272,0
+WEA.US,D,20121015,000000,8.25917,8.27265,8.20748,8.26805,87599.135663779,0
+WEA.US,D,20121016,000000,8.27265,8.30614,8.19399,8.24463,101563.67007797,0
+WEA.US,D,20121017,000000,8.32711,8.32711,8.23285,8.25917,48544.625507351,0
+WEA.US,D,20121018,000000,8.22107,8.2626,8.18357,8.22969,62889.516890026,0
+WEA.US,D,20121019,000000,8.22634,8.28653,8.22634,8.24777,79369.214005131,0
+WEA.US,D,20121022,000000,8.23935,8.27265,8.18357,8.19983,61405.706738262,0
+WEA.US,D,20121023,000000,8.20653,8.23935,8.18757,8.22969,68174.806853136,0
+WEA.US,D,20121024,000000,8.22634,8.25285,8.17484,8.23285,44588.495060468,0
+WEA.US,D,20121025,000000,8.22107,8.25917,8.18757,8.24777,62532.148529531,0
+WEA.US,D,20121026,000000,8.24777,8.30262,8.17934,8.28653,97721.43773429,0
+WEA.US,D,20121031,000000,8.27917,8.28653,8.19983,8.19983,62610.518784025,0
+WEA.US,D,20121101,000000,8.19983,8.23935,8.19303,8.23935,24623.933962175,0
+WEA.US,D,20121102,000000,8.22107,8.26805,8.21609,8.25917,45353.388744335,0
+WEA.US,D,20121105,000000,8.24777,8.24777,8.17484,8.17484,93518.702219932,0
+WEA.US,D,20121106,000000,8.18757,8.22107,8.17484,8.17484,36361.708211997,0
+WEA.US,D,20121107,000000,8.19983,8.21609,8.17484,8.17484,45087.974815779,0
+WEA.US,D,20121108,000000,8.15332,8.17045,8.05189,8.15332,70157.051823483,0
+WEA.US,D,20121109,000000,8.15332,8.16299,8.1158,8.1336,48140.23499416,0
+WEA.US,D,20121112,000000,8.13819,8.14873,8.01914,8.02335,80397.431744097,0
+WEA.US,D,20121113,000000,7.80536,7.91991,7.69758,7.74832,577586.68575108,0
+WEA.US,D,20121114,000000,7.69758,7.69758,7.42982,7.45661,459593.47552086,0
+WEA.US,D,20121115,000000,7.486,7.486,7.17201,7.32188,506470.38201257,0
+WEA.US,D,20121116,000000,7.33039,7.59606,7.33039,7.54265,227167.15448795,0
+WEA.US,D,20121119,000000,7.63222,7.7306,7.60065,7.7306,169168.98641511,0
+WEA.US,D,20121120,000000,7.7306,7.89483,7.7306,7.87865,75279.331657244,0
+WEA.US,D,20121121,000000,7.84047,7.86049,7.80583,7.80583,59550.944048559,0
+WEA.US,D,20121123,000000,7.83388,7.86049,7.80583,7.83388,34678.315145456,0
+WEA.US,D,20121126,000000,7.83388,7.85034,7.76066,7.85034,63100.594108798,0
+WEA.US,D,20121127,000000,7.80114,7.82882,7.76479,7.78161,65468.420731258,0
+WEA.US,D,20121128,000000,7.78803,7.80583,7.71195,7.74362,82740.179885121,0
+WEA.US,D,20121129,000000,7.7553,7.83388,7.73645,7.78161,86774.680586498,0
+WEA.US,D,20121130,000000,7.81732,7.83388,7.76066,7.82882,75975.259517155,0
+WEA.US,D,20121203,000000,7.83388,7.88401,7.76841,7.84047,119893.95013588,0
+WEA.US,D,20121204,000000,7.80114,7.80114,7.73645,7.76841,86203.10019705,0
+WEA.US,D,20121205,000000,7.74832,7.76841,7.70658,7.71875,74957.491145453,0
+WEA.US,D,20121206,000000,7.70658,7.73645,7.68266,7.68668,59938.615574127,0
+WEA.US,D,20121207,000000,7.66248,7.70658,7.65052,7.69758,67560.384057899,0
+WEA.US,D,20121210,000000,7.69758,7.77091,7.68266,7.77091,82690.022922245,0
+WEA.US,D,20121211,000000,7.82882,7.88899,7.77091,7.79301,139501.14287368,0
+WEA.US,D,20121212,000000,7.83789,7.8932,7.80889,7.88727,69554.123332239,0
+WEA.US,D,20121213,000000,7.8932,7.94326,7.87197,7.92488,94669.177555912,0
+WEA.US,D,20121214,000000,7.96133,7.99819,7.93148,7.99819,49207.115392012,0
+WEA.US,D,20121217,000000,7.99819,7.99819,7.8932,7.98527,68986.722689698,0
+WEA.US,D,20121218,000000,7.98527,8.01139,7.94,7.99111,77366.07030025,0
+WEA.US,D,20121219,000000,8.00384,8.04365,7.97876,8.04365,51432.830619656,0
+WEA.US,D,20121220,000000,8.01139,8.03925,7.99111,8.01992,70755.800567821,0
+WEA.US,D,20121221,000000,7.98527,8.03417,7.92488,8.01992,78805.993109497,0
+WEA.US,D,20121224,000000,7.96133,8.01646,7.94326,7.94737,74452.786706509,0
+WEA.US,D,20121226,000000,7.91904,7.94326,7.86756,7.8932,53882.16230679,0
+WEA.US,D,20121227,000000,7.87197,7.87197,7.76306,7.80373,75114.231654443,0
+WEA.US,D,20121228,000000,7.80373,7.82709,7.73213,7.77905,35976.126559885,0
+WEA.US,D,20121231,000000,7.73731,7.83118,7.65923,7.83118,87172.80147933,0
+WEA.US,D,20130102,000000,7.87943,7.98527,7.87943,7.97876,56532.121845431,0
+WEA.US,D,20130103,000000,7.98527,8.03925,7.96133,8.02814,120273.26216763,0
+WEA.US,D,20130104,000000,8.04824,8.13552,7.96133,8.03925,123213.71411627,0
+WEA.US,D,20130107,000000,8.27917,8.27917,8.03925,8.15514,129192.84206583,0
+WEA.US,D,20130108,000000,8.17773,8.21198,8.06163,8.15149,100867.74221807,0
+WEA.US,D,20130109,000000,8.18174,8.27188,8.10641,8.2203,129308.83004247,0
+WEA.US,D,20130110,000000,8.2626,8.29103,8.18663,8.21446,84282.506493572,0
+WEA.US,D,20130111,000000,8.21446,8.31763,8.21446,8.27917,70904.181582998,0
+WEA.US,D,20130114,000000,8.29103,8.36375,8.2626,8.29649,61011.765592337,0
+WEA.US,D,20130115,000000,8.40912,8.43476,8.35487,8.38873,134664.13076628,0
+WEA.US,D,20130116,000000,8.41065,8.44664,8.29103,8.36472,90923.079391073,0
+WEA.US,D,20130117,000000,8.42261,8.44214,8.27917,8.28653,125880.39264253,0
+WEA.US,D,20130118,000000,8.32261,8.33581,8.23839,8.23839,67850.876467891,0
+WEA.US,D,20130122,000000,8.26805,8.40557,8.26805,8.40205,105706.84419891,0
+WEA.US,D,20130123,000000,8.41602,8.47363,8.38079,8.40205,73509.208842394,0
+WEA.US,D,20130124,000000,8.47028,8.50234,8.42635,8.48818,86161.302727987,0
+WEA.US,D,20130125,000000,8.5211,8.5211,8.37065,8.37065,66015.967575993,0
+WEA.US,D,20130128,000000,8.39753,8.40557,8.23285,8.24777,91239.695219231,0
+WEA.US,D,20130129,000000,8.24777,8.24777,8.14174,8.24777,98440.354202188,0
+WEA.US,D,20130130,000000,8.29649,8.29649,8.12451,8.24365,102513.51756245,0
+WEA.US,D,20130131,000000,8.25198,8.35487,8.23839,8.30682,49591.652107398,0
+WEA.US,D,20130201,000000,8.32261,8.32261,8.27265,8.31917,39365.901300953,0
+WEA.US,D,20130204,000000,8.51201,8.58224,8.1739,8.21446,59725.448481901,0
+WEA.US,D,20130205,000000,8.21446,8.30337,8.1739,8.26805,40765.071577862,0
+WEA.US,D,20130206,000000,8.23285,8.30682,8.23285,8.30682,33167.336638802,0
+WEA.US,D,20130207,000000,8.30682,8.30682,8.21198,8.21446,24005.33142003,0
+WEA.US,D,20130208,000000,8.24365,8.25917,8.10556,8.16442,109757.0189512,0
+WEA.US,D,20130211,000000,8.17773,8.19208,8.15419,8.15419,55324.174989489,0
+WEA.US,D,20130212,000000,8.1739,8.24777,8.15419,8.2203,54146.531298618,0
+WEA.US,D,20130213,000000,8.27093,8.30519,8.20165,8.23658,63105.81879243,0
+WEA.US,D,20130214,000000,8.21695,8.30519,8.09092,8.1579,95009.826928781,0
+WEA.US,D,20130215,000000,8.19495,8.22299,8.02411,8.03417,73040.032252155,0
+WEA.US,D,20130219,000000,8.01992,8.08852,7.92325,7.95407,139810.44414474,0
+WEA.US,D,20130220,000000,7.93923,7.94326,7.79798,7.85713,250527.75994768,0
+WEA.US,D,20130221,000000,7.8644,7.88229,7.82945,7.84047,76556.244337141,0
+WEA.US,D,20130222,000000,7.91723,7.96929,7.88479,7.91723,89608.548989019,0
+WEA.US,D,20130225,000000,7.91723,7.9358,7.87015,7.87015,61013.85546579,0
+WEA.US,D,20130226,000000,7.87015,7.99714,7.87015,7.9779,88390.152765811,0
+WEA.US,D,20130227,000000,7.96039,8.12125,7.92985,8.12125,171824.17063739,0
+WEA.US,D,20130228,000000,8.08852,8.14786,8.03417,8.10241,102375.58591455,0
+WEA.US,D,20130301,000000,8.11408,8.14786,8.04365,8.09092,57357.62185944,0
+WEA.US,D,20130304,000000,8.09092,8.12125,8.06719,8.12125,32146.43345692,0
+WEA.US,D,20130305,000000,8.13178,8.14786,8.03925,8.03925,52769.304692967,0
+WEA.US,D,20130306,000000,8.01992,8.09811,8.01992,8.06719,37121.377212232,0
+WEA.US,D,20130307,000000,8.09092,8.09092,8.00297,8.01646,38079.584190517,0
+WEA.US,D,20130308,000000,8.02814,8.14786,7.9779,8.12125,164209.71671071,0
+WEA.US,D,20130311,000000,8.12125,8.15332,8.08289,8.13178,100172.85929488,0
+WEA.US,D,20130312,000000,8.14786,8.15332,8.08289,8.09092,30061.784687366,0
+WEA.US,D,20130313,000000,8.11494,8.11494,8.01054,8.01646,59926.076333406,0
+WEA.US,D,20130314,000000,8.01646,8.01646,7.96852,7.97704,78029.605121639,0
+WEA.US,D,20130315,000000,7.97704,8.01992,7.76563,7.85626,219921.56322576,0
+WEA.US,D,20130318,000000,7.76229,7.88401,7.75003,7.76229,164446.91734764,0
+WEA.US,D,20130319,000000,7.79061,7.79061,7.70707,7.75003,191453.30704643,0
+WEA.US,D,20130320,000000,7.75003,7.81501,7.75003,7.80986,106828.06130655,0
+WEA.US,D,20130321,000000,7.80986,7.86364,7.80986,7.82067,91382.851550775,0
+WEA.US,D,20130322,000000,7.84937,7.88114,7.82067,7.84937,69904.177135648,0
+WEA.US,D,20130325,000000,7.82709,7.87435,7.82709,7.86364,92573.034482365,0
+WEA.US,D,20130326,000000,7.9023,7.93398,7.87865,7.9023,74825.829117902,0
+WEA.US,D,20130327,000000,7.93398,7.93857,7.9023,7.93857,60057.738360959,0
+WEA.US,D,20130328,000000,7.94248,8.01646,7.91637,7.96852,142651.62710436,0
+WEA.US,D,20130401,000000,7.96585,8.01646,7.92249,7.97704,112878.24495354,0
+WEA.US,D,20130402,000000,7.94986,8.21753,7.92832,8.17934,571397.52551946,0
+WEA.US,D,20130403,000000,8.16374,8.21293,8.12661,8.20251,200349.89833666,0
+WEA.US,D,20130404,000000,8.21016,8.25725,8.13733,8.25725,188465.83294511,0
+WEA.US,D,20130405,000000,8.46052,8.523,8.03417,8.33581,166330.9382657,0
+WEA.US,D,20130408,000000,8.58128,8.66158,8.27188,8.58128,424059.35719632,0
+WEA.US,D,20130409,000000,8.52741,8.62301,8.472,8.5607,170730.12188466,0
+WEA.US,D,20130410,000000,8.58597,8.58597,8.28578,8.37065,267563.36340133,0
+WEA.US,D,20130411,000000,8.42261,8.42722,8.18594,8.24777,306518.60456874,0
+WEA.US,D,20130412,000000,8.31831,8.36472,8.17122,8.22375,100599.19347933,0
+WEA.US,D,20130415,000000,8.20251,8.29552,8.20251,8.25102,76073.483569454,0
+WEA.US,D,20130416,000000,8.32796,8.32959,8.2626,8.31132,122064.28371701,0
+WEA.US,D,20130417,000000,8.39753,8.43228,8.34251,8.41687,50419.24199486,0
+WEA.US,D,20130418,000000,8.43228,8.44931,8.38537,8.42807,34474.55248377,0
+WEA.US,D,20130419,000000,8.42807,8.42807,8.37763,8.42357,47184.117889327,0
+WEA.US,D,20130422,000000,8.42357,8.42807,8.37763,8.42807,92136.25093065,0
+WEA.US,D,20130423,000000,8.4029,8.5877,8.4029,8.57592,169301.69337939,0
+WEA.US,D,20130424,000000,8.5877,8.59038,8.40739,8.54923,59852.930762544,0
+WEA.US,D,20130425,000000,8.5877,8.60752,8.56168,8.5877,36495.460113001,0
+WEA.US,D,20130426,000000,8.65909,8.7281,8.59948,8.66531,133522.0149241,0
+WEA.US,D,20130429,000000,8.66531,8.75728,8.63565,8.65909,55339.849040388,0
+WEA.US,D,20130430,000000,8.68818,8.75728,8.64291,8.75355,116212.63804809,0
+WEA.US,D,20130501,000000,8.73259,8.74148,8.65909,8.73259,95899.068083113,0
+WEA.US,D,20130502,000000,8.74148,8.75728,8.70694,8.73259,39497.563328505,0
+WEA.US,D,20130503,000000,8.73613,8.78427,8.69479,8.78427,106046.44863507,0
+WEA.US,D,20130506,000000,8.77105,8.77966,8.69775,8.76551,95794.574410453,0
+WEA.US,D,20130507,000000,8.76368,8.78896,8.74714,8.78896,140507.41694138,0
+WEA.US,D,20130508,000000,8.77383,8.77966,8.71335,8.74148,73618.927198687,0
+WEA.US,D,20130509,000000,8.76368,8.78896,8.69479,8.70694,86079.797663314,0
+WEA.US,D,20130510,000000,8.73259,8.77383,8.62473,8.63747,62101.634598173,0
+WEA.US,D,20130513,000000,8.65909,8.69775,8.53716,8.5698,76493.548133545,0
+WEA.US,D,20130514,000000,8.5877,8.68818,8.56168,8.63565,87420.451483533,0
+WEA.US,D,20130515,000000,8.65469,8.73259,8.56168,8.63124,93553.185131909,0
+WEA.US,D,20130516,000000,8.64291,8.65469,8.59038,8.62473,38383.660777957,0
+WEA.US,D,20130517,000000,8.63124,8.67813,8.62473,8.64847,61735.906743866,0
+WEA.US,D,20130520,000000,8.66531,8.69775,8.60299,8.64291,92245.969286941,0
+WEA.US,D,20130521,000000,8.68818,8.7281,8.61468,8.65909,52665.855957036,0
+WEA.US,D,20130522,000000,8.70694,8.76368,8.70694,8.71335,53023.22431753,0
+WEA.US,D,20130523,000000,8.66531,8.75814,8.56636,8.60655,105867.76445481,0
+WEA.US,D,20130524,000000,8.58224,8.6835,8.57515,8.60299,33337.661325236,0
+WEA.US,D,20130528,000000,8.63747,8.69479,8.40557,8.4099,93067.289554044,0
+WEA.US,D,20130529,000000,8.32633,8.38079,7.94095,8.06719,363113.42261776,0
+WEA.US,D,20130530,000000,8.02335,8.19131,8.02335,8.12211,100678.60867055,0
+WEA.US,D,20130531,000000,8.15149,8.23285,7.97971,8.01483,88728.712265227,0
+WEA.US,D,20130603,000000,8.01646,8.03925,7.82945,7.84632,137202.28207517,0
+WEA.US,D,20130604,000000,7.88307,7.96432,7.78726,7.8932,122218.93435254,0
+WEA.US,D,20130605,000000,7.91301,7.97627,7.79798,7.9491,108165.58031658,0
+WEA.US,D,20130606,000000,7.96852,8.0626,7.96432,8.0626,69775.649918277,0
+WEA.US,D,20130607,000000,8.05387,8.13819,7.82459,7.82945,171661.16050804,0
+WEA.US,D,20130610,000000,7.87943,7.90067,7.62563,7.63128,227182.82853885,0
+WEA.US,D,20130611,000000,7.61519,7.72113,7.55739,7.69828,228762.77286947,0
+WEA.US,D,20130612,000000,7.69828,7.69828,7.58304,7.60774,108735.07083258,0
+WEA.US,D,20130613,000000,7.57768,7.673,7.5418,7.673,119530.31215501,0
+WEA.US,D,20130614,000000,7.6488,7.73731,7.63128,7.73213,160085.35145084,0
+WEA.US,D,20130617,000000,7.7575,7.85779,7.63128,7.673,313598.0508914,0
+WEA.US,D,20130618,000000,7.673,7.72113,7.49069,7.52151,382584.77358111,0
+WEA.US,D,20130619,000000,7.52151,7.52629,7.44468,7.48678,168917.156664,0
+WEA.US,D,20130620,000000,7.41175,7.44036,7.2235,7.29415,252150.54668408,0
+WEA.US,D,20130621,000000,7.34254,7.38063,7.24971,7.31863,132867.88453326,0
+WEA.US,D,20130624,000000,7.3058,7.31863,7.12416,7.24971,220274.75183935,0
+WEA.US,D,20130625,000000,7.27115,7.38063,7.23747,7.38063,110267.99301051,0
+WEA.US,D,20130626,000000,7.39231,7.50717,7.39231,7.48678,109068.40564837,0
+WEA.US,D,20130627,000000,7.5418,7.61596,7.52629,7.61596,110423.68858276,0
+WEA.US,D,20130628,000000,7.60859,7.69596,7.52955,7.67942,141378.89417136,0
+WEA.US,D,20130701,000000,7.70497,7.80277,7.69902,7.77091,123489.57741208,0
+WEA.US,D,20130702,000000,7.79798,7.79798,7.673,7.71032,71744.310711177,0
+WEA.US,D,20130703,000000,7.66802,7.69902,7.55816,7.64239,138289.01627083,0
+WEA.US,D,20130705,000000,7.58754,7.62066,7.39682,7.44468,135781.16812701,0
+WEA.US,D,20130708,000000,7.4038,7.51576,7.39231,7.46887,75787.170906368,0
+WEA.US,D,20130709,000000,7.52151,7.52151,7.39231,7.47299,136802.07130889,0
+WEA.US,D,20130710,000000,7.46515,7.60438,7.46515,7.60438,104769.53595517,0
+WEA.US,D,20130711,000000,7.68821,7.8555,7.57108,7.83875,135580.5402755,0
+WEA.US,D,20130712,000000,7.87865,7.88401,7.66802,7.8555,71629.367671254,0
+WEA.US,D,20130715,000000,7.8555,7.88995,7.8555,7.86842,49432.821724955,0
+WEA.US,D,20130716,000000,7.84937,7.86267,7.63761,7.673,128179.25344103,0
+WEA.US,D,20130717,000000,7.72822,7.79885,7.673,7.73463,34858.044262429,0
+WEA.US,D,20130718,000000,7.68333,7.76841,7.66802,7.68821,62682.61941816,0
+WEA.US,D,20130719,000000,7.67942,7.72822,7.63222,7.67942,36503.819606815,0
+WEA.US,D,20130722,000000,7.64239,7.72266,7.62066,7.62066,184672.71262759,0
+WEA.US,D,20130723,000000,7.62066,7.73818,7.61519,7.73463,101366.17703665,0
+WEA.US,D,20130724,000000,7.68333,7.71684,7.60228,7.64239,77400.553212227,0
+WEA.US,D,20130725,000000,7.65923,7.73818,7.63222,7.68821,73636.691123039,0
+WEA.US,D,20130726,000000,7.68821,7.73463,7.65923,7.69902,59049.374419795,0
+WEA.US,D,20130729,000000,7.64239,7.73463,7.59692,7.72822,66291.830871814,0
+WEA.US,D,20130730,000000,7.68821,7.69902,7.54083,7.63222,41069.148165301,0
+WEA.US,D,20130731,000000,7.56937,7.673,7.47922,7.673,71391.12209759,0
+WEA.US,D,20130801,000000,7.673,7.68821,7.52955,7.60438,92032.802194718,0
+WEA.US,D,20130802,000000,7.57682,7.673,7.52955,7.52955,44946.908357689,0
+WEA.US,D,20130805,000000,7.50658,7.55739,7.43949,7.47213,47882.13562269,0
+WEA.US,D,20130806,000000,7.41097,7.46839,7.33557,7.39011,125295.22807564,0
+WEA.US,D,20130807,000000,7.33557,7.43135,7.33557,7.40743,69143.463198687,0
+WEA.US,D,20130808,000000,7.40112,7.46362,7.33557,7.36139,127627.5268494,0
+WEA.US,D,20130809,000000,7.41097,7.52955,7.39011,7.52955,102924.17769599,0
+WEA.US,D,20130812,000000,7.50169,7.57021,7.47922,7.57021,57275.071858038,0
+WEA.US,D,20130813,000000,7.51576,7.54639,7.43949,7.51185,53741.095848699,0
+WEA.US,D,20130814,000000,7.45327,7.55739,7.45327,7.55739,97144.632661211,0
+WEA.US,D,20130815,000000,7.47213,7.47213,7.34638,7.3567,86199.965386872,0
+WEA.US,D,20130816,000000,7.3567,7.42542,7.32953,7.33557,55147.580682694,0
+WEA.US,D,20130819,000000,7.33557,7.34638,7.21451,7.22561,85853.046393643,0
+WEA.US,D,20130820,000000,7.29661,7.33957,7.27422,7.27422,110427.86832967,0
+WEA.US,D,20130821,000000,7.29661,7.3567,7.15766,7.20082,158180.43179826,0
+WEA.US,D,20130822,000000,7.25202,7.25202,7.1099,7.17911,131618.14020825,0
+WEA.US,D,20130823,000000,7.13097,7.22896,7.13097,7.19105,167430.21170207,0
+WEA.US,D,20130826,000000,7.19661,7.26359,7.07335,7.12416,231205.83493624,0
+WEA.US,D,20130827,000000,7.0876,7.119,6.96041,7.09326,332265.845512,0
+WEA.US,D,20130828,000000,7.09889,7.15182,7.06168,7.09326,109975.41072707,0
+WEA.US,D,20130829,000000,7.0876,7.14178,6.98933,7.14178,112013.03734392,0
+WEA.US,D,20130830,000000,7.16885,7.17911,7.06168,7.14178,110341.13858137,0
+WEA.US,D,20130903,000000,7.10319,7.1834,7.06627,7.1834,126977.57620546,0
+WEA.US,D,20130904,000000,7.18686,7.23747,7.13287,7.23747,103016.13212795,0
+WEA.US,D,20130905,000000,7.23278,7.23278,7.11077,7.17604,121252.36788045,0
+WEA.US,D,20130906,000000,7.16885,7.21815,7.12416,7.17823,77686.865875314,0
+WEA.US,D,20130909,000000,7.15766,7.17911,6.89162,7.0676,808952.39600648,0
+WEA.US,D,20130910,000000,7.06627,7.08531,6.96806,7.07641,309939.72741159,0
+WEA.US,D,20130911,000000,7.119,7.15766,7.05133,7.11374,166183.60218725,0
+WEA.US,D,20130912,000000,7.09326,7.15182,7.07804,7.12416,121265.9520579,0
+WEA.US,D,20130913,000000,7.13623,7.1834,7.08531,7.15106,88535.398970809,0
+WEA.US,D,20130916,000000,7.20522,7.24619,7.18417,7.21011,125558.55213074,0
+WEA.US,D,20130917,000000,7.20455,7.31325,7.17823,7.29049,203717.72940647,0
+WEA.US,D,20130918,000000,7.26274,7.37366,7.20455,7.36849,144632.82713797,0
+WEA.US,D,20130919,000000,7.34715,7.42772,7.29049,7.42772,127124.9122839,0
+WEA.US,D,20130920,000000,7.44122,7.45098,7.36292,7.45098,154867.98237495,0
+WEA.US,D,20130923,000000,7.41836,7.4705,7.39585,7.46591,128237.76989772,0
+WEA.US,D,20130924,000000,7.44122,7.48841,7.42772,7.48841,107534.43853374,0
+WEA.US,D,20130925,000000,7.48841,7.52476,7.4705,7.52476,197497.22107305,0
+WEA.US,D,20130926,000000,7.50419,7.55586,7.50419,7.53988,145108.27334858,0
+WEA.US,D,20130927,000000,7.55586,7.55586,7.50898,7.53912,194974.74381506,0
+WEA.US,D,20130930,000000,7.37979,7.54869,7.23997,7.54869,121936.80143637,0
+WEA.US,D,20131001,000000,7.55586,7.59175,7.52476,7.57424,92705.741446642,0
+WEA.US,D,20131002,000000,7.59606,7.66802,7.53988,7.65367,106042.26888815,0
+WEA.US,D,20131003,000000,7.6488,7.673,7.60065,7.65923,66599.042269432,0
+WEA.US,D,20131004,000000,7.673,7.69981,7.61452,7.64964,64530.067550778,0
+WEA.US,D,20131007,000000,7.66248,7.673,7.59606,7.60438,41418.157031985,0
+WEA.US,D,20131008,000000,7.57424,7.62476,7.53912,7.59175,67920.887228573,0
+WEA.US,D,20131009,000000,7.63128,7.63128,7.53912,7.60065,49225.92425309,0
+WEA.US,D,20131010,000000,7.65923,7.65923,7.59175,7.63598,58616.770614985,0
+WEA.US,D,20131011,000000,7.65367,7.65923,7.62476,7.65923,87806.033135646,0
+WEA.US,D,20131014,000000,7.60438,7.68333,7.60438,7.66802,61917.725734294,0
+WEA.US,D,20131015,000000,7.64964,7.673,7.59606,7.60438,98361.983947692,0
+WEA.US,D,20131016,000000,7.60677,7.73731,7.59606,7.68333,90462.262294646,0
+WEA.US,D,20131017,000000,7.65367,7.75703,7.65367,7.71119,52151.747087551,0
+WEA.US,D,20131018,000000,7.68333,7.77003,7.68333,7.75003,50259.366675692,0
+WEA.US,D,20131021,000000,7.73731,7.84268,7.73731,7.81807,72995.099972911,0
+WEA.US,D,20131022,000000,7.86267,7.92488,7.84268,7.92488,37839.248743401,0
+WEA.US,D,20131023,000000,7.89062,8.01646,7.88191,7.96852,96169.706695299,0
+WEA.US,D,20131024,000000,7.96852,8.00297,7.95129,7.99636,43405.626685964,0
+WEA.US,D,20131025,000000,8.02411,8.03062,7.94823,8.00297,58594.826943727,0
+WEA.US,D,20131028,000000,7.95684,8.11494,7.94823,8.04518,62320.026374032,0
+WEA.US,D,20131029,000000,8.04518,8.09811,8.01646,8.06479,60325.242162966,0
+WEA.US,D,20131030,000000,8.04021,8.12757,8.03502,8.10241,87767.37047676,0
+WEA.US,D,20131031,000000,8.08671,8.13905,8.07006,8.1336,46655.37990567,0
+WEA.US,D,20131101,000000,8.07312,8.13905,8.07312,8.12125,64227.035900065,0
+WEA.US,D,20131104,000000,8.10804,8.11494,8.06163,8.09811,33286.459425634,0
+WEA.US,D,20131105,000000,8.05639,8.13905,8.05639,8.12757,37492.329750172,0
+WEA.US,D,20131106,000000,8.13905,8.1739,8.08671,8.14873,52013.815439642,0
+WEA.US,D,20131107,000000,8.15419,8.15419,8.10241,8.12125,31261.372049495,0
+WEA.US,D,20131108,000000,8.15419,8.15419,8.02411,8.10804,78654.47728414,0
+WEA.US,D,20131111,000000,8.06163,8.13905,8.05639,8.12757,68713.994204057,0
+WEA.US,D,20131112,000000,8.14873,8.14873,8.08135,8.12125,37567.565194486,0
+WEA.US,D,20131113,000000,8.09811,8.14873,8.09092,8.11494,56593.7731123,0
+WEA.US,D,20131114,000000,8.21695,8.21695,8.10804,8.16068,44654.326074244,0
+WEA.US,D,20131115,000000,8.12757,8.16852,8.12125,8.16852,49526.866030348,0
+WEA.US,D,20131118,000000,8.23753,8.23753,8.14394,8.14873,50786.014785893,0
+WEA.US,D,20131119,000000,8.16442,8.22701,8.1336,8.18757,52357.59962269,0
+WEA.US,D,20131120,000000,8.16068,8.21198,8.0691,8.13819,84653.459031514,0
+WEA.US,D,20131121,000000,8.12125,8.16068,8.08595,8.14394,125916.96542796,0
+WEA.US,D,20131122,000000,8.13274,8.15419,8.11408,8.14873,59308.51872799,0
+WEA.US,D,20131125,000000,8.14873,8.18757,8.13274,8.18357,60680.520650007,0
+WEA.US,D,20131126,000000,8.13274,8.2626,8.13274,8.2626,33582.176519259,0
+WEA.US,D,20131127,000000,8.21695,8.28174,8.21695,8.28174,73228.120862941,0
+WEA.US,D,20131129,000000,8.28816,8.32959,8.23753,8.32174,32210.174597242,0
+WEA.US,D,20131202,000000,8.24777,8.32174,8.22375,8.31036,41562.358300254,0
+WEA.US,D,20131203,000000,8.25917,8.27552,8.20078,8.23753,54757.819283675,0
+WEA.US,D,20131204,000000,8.18357,8.27552,8.16442,8.25917,30697.106217135,0
+WEA.US,D,20131205,000000,8.23753,8.28816,8.18757,8.22787,31264.506859676,0
+WEA.US,D,20131206,000000,8.18757,8.23217,8.18357,8.21198,50196.670472096,0
+WEA.US,D,20131209,000000,8.1739,8.22787,8.1739,8.20078,40023.16650198,0
+WEA.US,D,20131210,000000,8.13819,8.2429,8.13819,8.2429,80440.274149889,0
+WEA.US,D,20131211,000000,8.19303,8.27552,8.19303,8.22375,32072.242949333,0
+WEA.US,D,20131212,000000,8.16852,8.21695,7.96278,7.97092,96731.882654205,0
+WEA.US,D,20131213,000000,8.00211,8.07312,7.98134,8.06097,135681.89913797,0
+WEA.US,D,20131216,000000,8.02909,8.07954,7.95501,8.02909,52683.619881388,0
+WEA.US,D,20131217,000000,8.0691,8.0691,7.93923,7.94651,69617.864472561,0
+WEA.US,D,20131218,000000,7.88813,7.98134,7.88307,7.92909,56933.377548442,0
+WEA.US,D,20131219,000000,7.86612,7.9358,7.85129,7.86612,76999.297509217,0
+WEA.US,D,20131220,000000,7.82709,7.94326,7.80277,7.93923,90265.814190048,0
+WEA.US,D,20131223,000000,7.91637,8.14547,7.91637,8.12843,94784.120595837,0
+WEA.US,D,20131224,000000,8.06479,8.13456,8.02411,8.04518,36119.282891428,0
+WEA.US,D,20131226,000000,7.99552,8.04518,7.91637,7.98134,101400.65994863,0
+WEA.US,D,20131227,000000,7.93923,7.98134,7.93923,7.97188,44909.290635533,0
+WEA.US,D,20131230,000000,7.91637,7.97188,7.89398,7.93923,71759.984762077,0
+WEA.US,D,20131231,000000,7.93923,7.98939,7.89398,7.89398,171592.19468408,0
+WEA.US,D,20140102,000000,7.88307,7.92909,7.82709,7.9023,103298.26504412,0
+WEA.US,D,20140103,000000,7.94326,7.94326,7.88028,7.92249,44688.808986223,0
+WEA.US,D,20140106,000000,7.88307,7.95501,7.88307,7.88307,79454.898816712,0
+WEA.US,D,20140107,000000,7.88307,7.95129,7.88307,7.93923,104391.26886015,0
+WEA.US,D,20140108,000000,7.89398,7.98939,7.88028,7.98134,67253.172660279,0
+WEA.US,D,20140109,000000,7.92249,7.98939,7.88307,7.94651,96689.040248416,0
+WEA.US,D,20140110,000000,7.94326,8.03502,7.94326,8.02987,44148.576698572,0
+WEA.US,D,20140113,000000,8.01992,8.06479,7.97551,8.00978,44645.966580431,0
+WEA.US,D,20140114,000000,8.00978,8.01992,7.92249,7.96278,54687.808522993,0
+WEA.US,D,20140115,000000,7.93923,7.97551,7.92909,7.96757,26666.785262665,0
+WEA.US,D,20140116,000000,7.96278,8.00978,7.96278,7.96278,56839.33324305,0
+WEA.US,D,20140117,000000,7.98939,8.07006,7.97188,8.03502,74153.934802704,0
+WEA.US,D,20140121,000000,8.02987,8.06163,8.00978,8.05639,26949.963115571,0
+WEA.US,D,20140122,000000,8.02411,8.03925,8.02411,8.02909,57011.747802938,0
+WEA.US,D,20140123,000000,8.02909,8.05091,8.01992,8.03925,58858.150998827,0
+WEA.US,D,20140124,000000,8.01992,8.06163,7.98861,7.98861,49911.402745737,0
+WEA.US,D,20140127,000000,7.98861,8.00978,7.93857,7.95053,58516.456689231,0
+WEA.US,D,20140128,000000,7.97092,8.01646,7.95501,8.00978,23933.230785896,0
+WEA.US,D,20140129,000000,8.01646,8.10325,7.95501,8.03417,52279.229368196,0
+WEA.US,D,20140130,000000,8.02909,8.03925,8.01646,8.02909,23039.809884658,0
+WEA.US,D,20140131,000000,8.04518,8.06479,8.02987,8.04518,23697.075085686,0
+WEA.US,D,20140203,000000,8.04518,8.04518,7.98861,8.01992,47478.790046226,0
+WEA.US,D,20140204,000000,8.01646,8.09811,8.01646,8.08766,32364.825232778,0
+WEA.US,D,20140205,000000,8.08766,8.1293,8.08766,8.10967,25432.714988557,0
+WEA.US,D,20140206,000000,8.08135,8.10967,8.06163,8.08135,18713.771836562,0
+WEA.US,D,20140207,000000,8.09092,8.14088,8.06546,8.12211,28940.56757973,0
+WEA.US,D,20140210,000000,8.08766,8.16442,8.08766,8.16442,37684.598107866,0
+WEA.US,D,20140211,000000,8.14633,8.23466,8.14088,8.20422,47999.16853607,0
+WEA.US,D,20140212,000000,8.22634,8.30337,8.18594,8.29103,74996.153804337,0
+WEA.US,D,20140213,000000,8.30853,8.31495,8.19035,8.22107,51752.581257993,0
+WEA.US,D,20140214,000000,8.21198,8.21198,8.10967,8.10967,36457.842390844,0
+WEA.US,D,20140218,000000,8.07006,8.11494,8.05091,8.09811,48034.696384772,0
+WEA.US,D,20140219,000000,8.12298,8.15149,8.1158,8.12298,27169.399828156,0
+WEA.US,D,20140220,000000,8.09092,8.16517,8.09092,8.16203,34032.544248421,0
+WEA.US,D,20140221,000000,8.17122,8.21609,8.14088,8.16203,35327.220852671,0
+WEA.US,D,20140224,000000,8.14633,8.20509,8.14633,8.15599,30855.936599577,0
+WEA.US,D,20140225,000000,8.14633,8.18594,8.12298,8.17484,30402.434060236,0
+WEA.US,D,20140226,000000,8.16517,8.16517,8.08135,8.15599,42567.587431237,0
+WEA.US,D,20140227,000000,8.12298,8.14088,7.99455,8.03925,117316.09123137,0
+WEA.US,D,20140228,000000,8.04518,8.07312,8.02411,8.07006,62427.654856871,0
+WEA.US,D,20140303,000000,8.01992,8.07312,8.01646,8.07006,139510.54730422,0
+WEA.US,D,20140304,000000,8.06479,8.07006,8.03417,8.05007,43012.730476765,0
+WEA.US,D,20140305,000000,8.0555,8.08671,8.0555,8.07312,59301.204170903,0
+WEA.US,D,20140306,000000,8.06163,8.07006,8.03925,8.0555,55997.114241414,0
+WEA.US,D,20140307,000000,8.03417,8.06163,8.01992,8.06163,50807.958457152,0
+WEA.US,D,20140310,000000,8.02909,8.08671,8.02909,8.02909,121297.30015968,0
+WEA.US,D,20140311,000000,8.02411,8.10325,8.02411,8.0555,79518.639957033,0
+WEA.US,D,20140312,000000,8.03925,8.09092,8.03925,8.06479,75123.636084981,0
+WEA.US,D,20140313,000000,8.08671,8.08671,8.03417,8.03417,23567.502931589,0
+WEA.US,D,20140314,000000,8.03417,8.0555,8.01646,8.03417,42703.429205694,0
+WEA.US,D,20140317,000000,8.07006,8.07006,8.02411,8.06479,58520.636436139,0
+WEA.US,D,20140318,000000,8.07006,8.10967,8.0555,8.08135,60284.489630629,0
+WEA.US,D,20140319,000000,8.10967,8.1158,8.0555,8.06163,39964.650045291,0
+WEA.US,D,20140320,000000,8.07312,8.12298,8.03417,8.03417,35684.589213165,0
+WEA.US,D,20140321,000000,8.03417,8.08766,8.03417,8.06479,36220.641753906,0
+WEA.US,D,20140324,000000,8.03925,8.06479,8.02814,8.0555,50950.069851968,0
+WEA.US,D,20140325,000000,8.03925,8.1158,8.03925,8.10967,44116.183660046,0
+WEA.US,D,20140326,000000,8.09092,8.15236,8.09092,8.15236,41723.278556149,0
+WEA.US,D,20140327,000000,8.17581,8.18105,8.10967,8.16595,58227.009215966,0
+WEA.US,D,20140328,000000,8.16595,8.16595,8.1158,8.1158,38136.010773754,0
+WEA.US,D,20140331,000000,8.10967,8.16299,8.02814,8.05007,219058.44548958,0
+WEA.US,D,20140401,000000,8.08766,8.08766,8.02335,8.06163,91995.184472559,0
+WEA.US,D,20140402,000000,8.04518,8.06479,8.01561,8.06479,61670.075730091,0
+WEA.US,D,20140403,000000,8.05007,8.07312,8.03417,8.07006,31147.473946297,0
+WEA.US,D,20140404,000000,8.07312,8.12298,8.07312,8.10325,58338.81744571,0
+WEA.US,D,20140407,000000,8.08135,8.12298,8.08135,8.08135,23343.886472098,0
+WEA.US,D,20140408,000000,8.07312,8.13456,8.07312,8.13456,49732.718565488,0
+WEA.US,D,20140409,000000,8.10967,8.17122,8.10325,8.15696,29231.059989725,0
+WEA.US,D,20140410,000000,8.16299,8.1982,8.16299,8.19131,36405.595554516,0
+WEA.US,D,20140411,000000,8.15236,8.17581,8.14174,8.17581,37030.467717019,0
+WEA.US,D,20140414,000000,8.21695,8.22701,8.18105,8.22701,48873.780576227,0
+WEA.US,D,20140415,000000,8.22701,8.23753,8.20595,8.23142,39085.858258228,0
+WEA.US,D,20140416,000000,8.23753,8.25198,8.20595,8.23142,67611.585957501,0
+WEA.US,D,20140417,000000,8.2429,8.2429,8.22701,8.23753,48100.527398548,0
+WEA.US,D,20140421,000000,8.20595,8.23753,8.18594,8.22203,52769.304692967,0
+WEA.US,D,20140422,000000,8.2429,8.2429,8.21198,8.22203,36327.22530002,0
+WEA.US,D,20140423,000000,8.21695,8.25917,8.21198,8.25917,45078.57038524,0
+WEA.US,D,20140424,000000,8.23753,8.30165,8.23753,8.29466,29871.606203126,0
+WEA.US,D,20140425,000000,8.30165,8.31227,8.2764,8.31227,42930.180475365,0
+WEA.US,D,20140428,000000,8.31917,8.37065,8.31917,8.34875,54022.183828154,0
+WEA.US,D,20140429,000000,8.3539,8.37763,8.33238,8.36472,35682.499339712,0
+WEA.US,D,20140430,000000,8.35926,8.36472,8.32347,8.33238,94604.391478863,0
+WEA.US,D,20140501,000000,8.31917,8.3871,8.31917,8.33238,67408.868232542,0
+WEA.US,D,20140502,000000,8.31227,8.37065,8.31227,8.3539,23023.090897032,0
+WEA.US,D,20140505,000000,8.3871,8.40022,8.34875,8.3871,62515.429541906,0
+WEA.US,D,20140506,000000,8.38261,8.4142,8.35926,8.4142,16215.328123277,0
+WEA.US,D,20140507,000000,8.42635,8.43045,8.40912,8.43045,25199.694098527,0
+WEA.US,D,20140508,000000,8.42635,8.45613,8.42635,8.44931,37918.663934623,0
+WEA.US,D,20140509,000000,8.44395,8.46329,8.43667,8.44931,13380.414784029,0
+WEA.US,D,20140512,000000,8.4142,8.43667,8.4142,8.42635,31613.515726357,0
+WEA.US,D,20140513,000000,8.42635,8.44931,8.42175,8.44395,31680.391676859,0
+WEA.US,D,20140514,000000,8.44931,8.49506,8.43667,8.49506,24599.900417461,0
+WEA.US,D,20140515,000000,8.49506,8.55899,8.47363,8.55899,35956.27276208,0
+WEA.US,D,20140516,000000,8.55181,8.55181,8.51478,8.54558,67336.767598407,0
+WEA.US,D,20140519,000000,8.55181,8.58128,8.51937,8.58128,93769.487034316,0
+WEA.US,D,20140520,000000,8.58128,8.60942,8.54558,8.55899,51550.90846976,0
+WEA.US,D,20140521,000000,8.59297,8.60033,8.56445,8.57421,38390.975335043,0
+WEA.US,D,20140522,000000,8.5877,8.63565,8.57421,8.62846,62496.620680826,0
+WEA.US,D,20140523,000000,8.6475,8.65909,8.58953,8.60397,25175.660553815,0
+WEA.US,D,20140527,000000,8.58953,8.62846,8.58953,8.60397,41001.227278073,0
+WEA.US,D,20140528,000000,8.61018,8.61018,8.57421,8.59297,34871.628439877,0
+WEA.US,D,20140529,000000,8.58953,8.61833,8.58128,8.60033,33816.242346017,0
+WEA.US,D,20140530,000000,8.58953,8.59297,8.57421,8.5877,20696.016806909,0
+WEA.US,D,20140602,000000,8.58128,8.61018,8.56894,8.61018,54254.159781458,0
+WEA.US,D,20140603,000000,8.58953,8.59297,8.55899,8.55899,27266.57894373,0
+WEA.US,D,20140604,000000,8.53908,8.53908,8.39229,8.3985,28679.333398083,0
+WEA.US,D,20140605,000000,8.38175,8.39229,8.34875,8.38537,23982.342812045,0
+WEA.US,D,20140606,000000,8.36375,8.46846,8.35314,8.39229,65650.239721686,0
+WEA.US,D,20140609,000000,8.37679,8.42635,8.35314,8.41341,42245.746919445,0
+WEA.US,D,20140610,000000,8.4297,8.51478,8.4297,8.49419,58540.490233943,0
+WEA.US,D,20140611,000000,8.44836,8.53009,8.44836,8.51937,30897.734068641,0
+WEA.US,D,20140612,000000,8.56894,8.58953,8.51937,8.55181,36603.088595841,0
+WEA.US,D,20140613,000000,8.56445,8.60397,8.53908,8.57421,40765.071577862,0
+WEA.US,D,20140616,000000,8.53908,8.60033,8.52396,8.5877,23012.641529766,0
+WEA.US,D,20140617,000000,8.53009,8.53009,8.46846,8.49419,39788.055738499,0
+WEA.US,D,20140618,000000,8.53009,8.53908,8.38537,8.44214,61582.301045057,0
+WEA.US,D,20140619,000000,8.46329,8.46329,8.41965,8.4297,32144.343583466,0
+WEA.US,D,20140620,000000,8.4297,8.46846,8.40828,8.44836,49752.572363292,0
+WEA.US,D,20140623,000000,8.43573,8.48368,8.4297,8.4297,42311.577933221,0
+WEA.US,D,20140624,000000,8.45524,8.45524,8.4029,8.4029,50252.052118605,0
+WEA.US,D,20140625,000000,8.42635,8.47363,8.42635,8.46329,62783.97828064,0
+WEA.US,D,20140626,000000,8.45524,8.50424,8.42635,8.44836,60210.29912304,0
+WEA.US,D,20140627,000000,8.4297,8.45524,8.38079,8.39131,78424.591204289,0
+WEA.US,D,20140630,000000,8.39131,8.41248,8.37581,8.41248,79681.650086382,0
+WEA.US,D,20140701,000000,8.38079,8.38079,8.3095,8.32959,102861.48149241,0
+WEA.US,D,20140702,000000,8.33581,8.33581,8.27188,8.29103,94737.098443139,0
+WEA.US,D,20140703,000000,8.28653,8.28653,8.22873,8.27917,56483.009819282,0
+WEA.US,D,20140707,000000,8.27917,8.27917,8.23935,8.24547,35122.413254258,0
+WEA.US,D,20140708,000000,8.26595,8.38079,8.26595,8.38079,79921.9855335,0
+WEA.US,D,20140709,000000,8.38537,8.40828,8.34346,8.39753,37706.541779125,0
+WEA.US,D,20140710,000000,8.39131,8.39753,8.36375,8.39131,26237.316268035,0
+WEA.US,D,20140711,000000,8.40828,8.45524,8.39753,8.44836,48169.493222504,0
+WEA.US,D,20140714,000000,8.44836,8.44836,8.40828,8.4297,56815.299698337,0
+WEA.US,D,20140715,000000,8.41965,8.4297,8.38537,8.4029,43968.8475816,0
+WEA.US,D,20140716,000000,8.4297,8.43573,8.39753,8.41248,23923.826355356,0
+WEA.US,D,20140717,000000,8.42635,8.43573,8.4029,8.43573,39419.19307401,0
+WEA.US,D,20140718,000000,8.39131,8.43573,8.38537,8.4297,58956.375051127,0
+WEA.US,D,20140721,000000,8.43573,8.43573,8.4029,8.4029,24675.135861778,0
+WEA.US,D,20140722,000000,8.4297,8.45613,8.39753,8.43573,31038.800526732,0
+WEA.US,D,20140723,000000,8.4694,8.4694,8.41248,8.44836,43941.679226707,0
+WEA.US,D,20140724,000000,8.44214,8.4694,8.39753,8.43573,59620.954809241,0
+WEA.US,D,20140725,000000,8.4694,8.4694,8.44214,8.44836,35935.374027548,0
+WEA.US,D,20140728,000000,8.40828,8.44836,8.39753,8.4029,39542.495607748,0
+WEA.US,D,20140729,000000,8.4029,8.4297,8.39131,8.4029,23142.213683864,0
+WEA.US,D,20140730,000000,8.39753,8.41965,8.33505,8.34721,63503.939685263,0
+WEA.US,D,20140731,000000,8.36375,8.36375,8.24365,8.26529,54781.852828386,0
+WEA.US,D,20140801,000000,8.21198,8.21695,8.07226,8.18663,109713.13160869,0
+WEA.US,D,20140804,000000,8.14002,8.24777,8.12757,8.21198,45370.10773196,0
+WEA.US,D,20140805,000000,8.17122,8.17581,8.13456,8.15064,61823.6814289,0
+WEA.US,D,20140806,000000,8.14547,8.16517,8.14002,8.14002,20914.408582767,0
+WEA.US,D,20140807,000000,8.19208,8.19208,8.15514,8.19208,24570.642189118,0
+WEA.US,D,20140808,000000,8.22299,8.24365,8.18105,8.23753,43792.253274804,0
+WEA.US,D,20140811,000000,8.26529,8.32633,8.2537,8.31495,42551.913380337,0
+WEA.US,D,20140812,000000,8.31495,8.32633,8.31495,8.32088,24921.740929253,0
+WEA.US,D,20140813,000000,8.30337,8.33505,8.30337,8.33505,11958.255899135,0
+WEA.US,D,20140814,000000,8.31495,8.34721,8.31495,8.32959,32683.530934389,0
+WEA.US,D,20140815,000000,8.34721,8.41248,8.32959,8.34721,57349.262365627,0
+WEA.US,D,20140818,000000,8.32959,8.35659,8.32633,8.34251,11791.066022881,0
+WEA.US,D,20140819,000000,8.33505,8.35141,8.32959,8.33505,39703.415863643,0
+WEA.US,D,20140820,000000,8.36375,8.38079,8.32959,8.37581,37706.541779125,0
+WEA.US,D,20140821,000000,8.38079,8.3985,8.35141,8.38079,19290.576909641,0
+WEA.US,D,20140822,000000,8.36903,8.38079,8.36375,8.37581,24938.459916878,0
+WEA.US,D,20140825,000000,8.36903,8.39229,8.36375,8.36903,29489.159361194,0
+WEA.US,D,20140826,000000,8.37581,8.41341,8.36903,8.38537,40590.567144523,0
+WEA.US,D,20140827,000000,8.37581,8.40828,8.36903,8.3985,23178.786469296,0
+WEA.US,D,20140828,000000,8.37581,8.41341,8.36903,8.40386,56977.26489096,0
+WEA.US,D,20140829,000000,8.3985,8.44299,8.36903,8.44299,56025.327533033,0
+WEA.US,D,20140902,000000,8.41341,8.44299,8.39229,8.41341,54193.553451315,0
+WEA.US,D,20140903,000000,8.43667,8.43667,8.39229,8.40828,22888.294059302,0
+WEA.US,D,20140904,000000,8.39229,8.4297,8.38079,8.38079,50579.117314027,0
+WEA.US,D,20140905,000000,8.36375,8.39229,8.36375,8.39229,34749.370842866,0
+WEA.US,D,20140908,000000,8.36903,8.40386,8.35659,8.3985,31055.519514357,0
+WEA.US,D,20140909,000000,8.3985,8.3985,8.35659,8.38079,29516.327716084,0
+WEA.US,D,20140910,000000,8.35659,8.37581,8.33505,8.37581,45676.274192852,0
+WEA.US,D,20140911,000000,8.36375,8.37581,8.34721,8.36903,28803.680868549,0
+WEA.US,D,20140912,000000,8.38079,8.38079,8.34721,8.35659,16464.023064207,0
+WEA.US,D,20140915,000000,8.32959,8.35141,8.27828,8.30337,48737.938801771,0
+WEA.US,D,20140916,000000,8.29103,8.30853,8.27828,8.28578,34173.610706512,0
+WEA.US,D,20140917,000000,8.25285,8.30853,8.24777,8.29744,36123.462638335,0
+WEA.US,D,20140918,000000,8.29744,8.32633,8.29744,8.31495,46579.099524629,0
+WEA.US,D,20140919,000000,8.29744,8.32088,8.27828,8.29103,20769.162377771,0
+WEA.US,D,20140922,000000,8.26432,8.30853,8.26432,8.29103,16972.907250058,0
+WEA.US,D,20140923,000000,8.30337,8.30337,8.26089,8.29103,36087.93478963,0
+WEA.US,D,20140924,000000,8.29103,8.29103,8.2429,8.26432,32201.815103429,0
+WEA.US,D,20140925,000000,8.23753,8.25285,8.16442,8.21609,58468.389599809,0
+WEA.US,D,20140926,000000,8.24777,8.24777,8.16068,8.16949,67559.339121172,0
+WEA.US,D,20140929,000000,8.13733,8.14873,8.08852,8.11237,73138.256304454,0
+WEA.US,D,20140930,000000,8.13733,8.22203,8.08852,8.22203,124259.69577957,0
+WEA.US,D,20141001,000000,8.21609,8.24777,8.18594,8.19035,48054.550182578,0
+WEA.US,D,20141002,000000,8.17934,8.22203,8.14873,8.15419,72919.864528595,0
+WEA.US,D,20141003,000000,8.15419,8.19733,8.12451,8.16949,25051.313083352,0
+WEA.US,D,20141006,000000,8.17934,8.20509,8.14327,8.14327,49657.483121172,0
+WEA.US,D,20141007,000000,8.19733,8.19733,8.11772,8.14327,53727.511671255,0
+WEA.US,D,20141008,000000,8.14327,8.16068,8.09896,8.12451,63022.223854304,0
+WEA.US,D,20141009,000000,8.13178,8.14327,8.06479,8.09264,59934.435827219,0
+WEA.US,D,20141010,000000,8.08202,8.10488,8.02164,8.03925,65705.621368195,0
+WEA.US,D,20141013,000000,8.06097,8.09896,8.06097,8.07398,52797.517984586,0
+WEA.US,D,20141014,000000,8.07006,8.07398,8.05466,8.06479,41418.157031985,0
+WEA.US,D,20141015,000000,8.05466,8.09896,7.95407,8.01742,72669.079714213,0
+WEA.US,D,20141016,000000,7.94986,8.08202,7.94986,8.06097,45990.800147557,0
+WEA.US,D,20141017,000000,8.06097,8.16949,8.06097,8.13733,40196.625998595,0
+WEA.US,D,20141020,000000,8.10488,8.17484,8.09896,8.13178,57780.82123371,0
+WEA.US,D,20141021,000000,8.13178,8.19733,8.13178,8.17934,70486.206892359,0
+WEA.US,D,20141022,000000,8.16442,8.24777,8.16442,8.24365,52422.385699739,0
+WEA.US,D,20141023,000000,8.26089,8.29839,8.22701,8.22701,41173.641837961,0
+WEA.US,D,20141024,000000,8.24365,8.26529,8.22701,8.22701,27848.608700441,0
+WEA.US,D,20141027,000000,8.24777,8.26529,8.19035,8.19035,17668.835109968,0
+WEA.US,D,20141028,000000,8.24365,8.26529,8.19733,8.22701,24781.719407889,0
+WEA.US,D,20141029,000000,8.19733,8.23753,8.19035,8.23142,27166.265017977,0
+WEA.US,D,20141030,000000,8.20509,8.23753,8.19035,8.21609,31714.874588837,0
+WEA.US,D,20141031,000000,8.26089,8.26089,8.21609,8.22701,16829.750918513,0
+WEA.US,D,20141103,000000,8.21609,8.24777,8.19733,8.24777,22321.938353488,0
+WEA.US,D,20141104,000000,8.22203,8.23142,8.21198,8.21198,24016.825724023,0
+WEA.US,D,20141105,000000,8.21198,8.23142,8.16068,8.17484,58717.084540737,0
+WEA.US,D,20141106,000000,8.19035,8.21198,8.15419,8.17484,52189.36480971,0
+WEA.US,D,20141107,000000,8.17484,8.20509,8.15419,8.20509,57599.002243283,0
+WEA.US,D,20141110,000000,8.22203,8.22701,8.17484,8.22701,21292.675677794,0
+WEA.US,D,20141111,000000,8.22203,8.2537,8.18594,8.2537,32388.85877749,0
+WEA.US,D,20141112,000000,8.24365,8.24777,8.22203,8.24365,37075.399996261,0
+WEA.US,D,20141113,000000,8.24365,8.24365,8.21609,8.22701,34703.393626895,0
+WEA.US,D,20141114,000000,8.24777,8.24777,8.20509,8.21609,40900.913352319,0
+WEA.US,D,20141117,000000,8.22701,8.22701,8.16442,8.16442,56629.300961004,0
+WEA.US,D,20141118,000000,8.17484,8.20509,8.16442,8.19733,67158.083418159,0
+WEA.US,D,20141119,000000,8.22701,8.22701,8.17934,8.21198,95844.73137333,0
+WEA.US,D,20141120,000000,8.20509,8.22701,8.17934,8.21609,67863.415708611,0
+WEA.US,D,20141121,000000,8.27917,8.27917,8.23753,8.26595,44601.034301186,0
+WEA.US,D,20141124,000000,8.27917,8.29103,8.22701,8.23753,47624.036251222,0
+WEA.US,D,20141125,000000,8.23753,8.26174,8.22203,8.23753,54560.32624235,0
+WEA.US,D,20141126,000000,8.22701,8.29839,8.22701,8.29103,74389.045566187,0
+WEA.US,D,20141128,000000,8.29103,8.33151,8.24463,8.29839,45035.727979449,0
+WEA.US,D,20141201,000000,8.27917,8.29839,8.22701,8.22701,40168.412706978,0
+WEA.US,D,20141202,000000,8.31581,8.31581,8.17484,8.19035,111005.71833947,0
+WEA.US,D,20141203,000000,8.16442,8.22203,8.14261,8.14261,75961.67533971,0
+WEA.US,D,20141204,000000,8.14261,8.36653,8.14261,8.36098,236469.18122808,0
+WEA.US,D,20141205,000000,8.32796,8.37955,8.29839,8.30519,116139.49247724,0
+WEA.US,D,20141208,000000,8.34539,8.34539,8.17934,8.19035,85983.663484467,0
+WEA.US,D,20141209,000000,8.19733,8.21198,8.08049,8.08671,124451.96413728,0
+WEA.US,D,20141210,000000,8.14786,8.15419,8.06814,8.08671,86453.885011434,0
+WEA.US,D,20141211,000000,8.08671,8.08671,8.00211,8.01992,86512.401468123,0
+WEA.US,D,20141212,000000,8.00211,8.03062,7.86756,7.86756,130817.71867567,0
+WEA.US,D,20141215,000000,7.87865,7.93923,7.86756,7.87865,92932.492716313,0
+WEA.US,D,20141216,000000,7.87865,7.9358,7.85129,7.9,61310.617496143,0
+WEA.US,D,20141217,000000,7.95129,8.02411,7.94326,8.01646,57506.002874616,0
+WEA.US,D,20141218,000000,8.04184,8.15514,8.02411,8.02411,98300.332680824,0
+WEA.US,D,20141219,000000,8.03159,8.08202,8.03159,8.06479,45586.409634365,0
+WEA.US,D,20141222,000000,8.07006,8.09896,8.00297,8.01054,102359.91186364,0
+WEA.US,D,20141223,000000,8.02411,8.08852,8.02411,8.06479,59437.045945361,0
+WEA.US,D,20141224,000000,8.08852,8.13178,8.07006,8.10488,82030.667847763,0
+WEA.US,D,20141226,000000,8.08852,8.15514,8.08852,8.12527,28505.873901469,0
+WEA.US,D,20141229,000000,8.11772,8.21198,8.10488,8.16517,73036.897441973,0
+WEA.US,D,20141230,000000,8.10488,8.15514,8.10488,8.12527,76132.000026145,0
+WEA.US,D,20141231,000000,8.11237,8.14394,8.06097,8.13178,59497.652275502,0
+WEA.US,D,20150102,000000,8.13178,8.17581,8.07006,8.10488,20665.713641839,0
+WEA.US,D,20150105,000000,8.09896,8.09896,8.01054,8.06479,73906.2847985,0
+WEA.US,D,20150106,000000,8.03838,8.08202,8.03159,8.04184,34232.127163201,0
+WEA.US,D,20150107,000000,8.09896,8.16203,8.09896,8.16203,44466.237463457,0
+WEA.US,D,20150108,000000,8.16203,8.28252,8.14394,8.28252,196645.59764089,0
+WEA.US,D,20150109,000000,8.25016,8.26901,8.23935,8.25016,53338.795208961,0
+WEA.US,D,20150112,000000,8.27552,8.28252,8.19983,8.22873,37128.691769317,0
+WEA.US,D,20150113,000000,8.2626,8.26901,8.20748,8.26901,44428.619741299,0
+WEA.US,D,20150114,000000,8.22375,8.27552,8.22375,8.25016,50968.878713048,0
+WEA.US,D,20150115,000000,8.26901,8.26901,8.21753,8.26901,58301.199723554,0
+WEA.US,D,20150116,000000,8.27552,8.34251,8.27552,8.34251,54155.935729158,0
+WEA.US,D,20150120,000000,8.33505,8.36375,8.26901,8.30262,68972.093575526,0
+WEA.US,D,20150121,000000,8.34788,8.36375,8.26901,8.36375,85727.653986452,0
+WEA.US,D,20150122,000000,8.40022,8.47736,8.35744,8.44664,80281.443767446,0
+WEA.US,D,20150123,000000,8.44664,8.51039,8.40912,8.49419,52634.507855237,0
+WEA.US,D,20150126,000000,8.52559,8.52559,8.47736,8.51039,51915.591387341,0
+WEA.US,D,20150127,000000,8.48368,8.63565,8.48368,8.61938,54159.070539337,0
+WEA.US,D,20150128,000000,8.64378,8.69775,8.62387,8.6835,53164.290775621,0
+WEA.US,D,20150129,000000,8.68914,8.83096,8.6835,8.83096,60197.75988232,0
+WEA.US,D,20150130,000000,8.82331,8.83096,8.76274,8.76274,103410.07327387,0
+WEA.US,D,20150202,000000,8.79564,8.85824,8.7389,8.76274,48094.257778189,0
+WEA.US,D,20150203,000000,8.72713,8.88361,8.72713,8.83096,81685.838727988,0
+WEA.US,D,20150204,000000,8.83096,8.83096,8.77623,8.80179,51139.203399482,0
+WEA.US,D,20150205,000000,8.87604,8.87604,8.84284,8.85135,51200.854666351,0
+WEA.US,D,20150206,000000,8.89566,8.89566,8.77623,8.78608,56422.403489138,0
+WEA.US,D,20150209,000000,8.80179,8.83642,8.80179,8.83642,27800.541611019,0
+WEA.US,D,20150210,000000,8.83096,8.85824,8.77623,8.83642,35186.15439458,0
+WEA.US,D,20150211,000000,8.83642,8.85135,8.80179,8.82331,42449.509581131,0
+WEA.US,D,20150212,000000,8.83642,8.84284,8.78063,8.78063,25978.171959838,0
+WEA.US,D,20150213,000000,8.77623,8.80179,8.75545,8.79183,31686.66129722,0
+WEA.US,D,20150217,000000,8.81583,8.95939,8.77105,8.90504,141540.85936398,0
+WEA.US,D,20150218,000000,8.90129,8.90129,8.80838,8.81508,27788.002370299,0
+WEA.US,D,20150219,000000,8.79088,8.83642,8.7748,8.79469,32490.217639969,0
+WEA.US,D,20150220,000000,8.82331,8.82331,8.75545,8.76177,23232.078242352,0
+WEA.US,D,20150223,000000,8.79469,8.80092,8.75545,8.79088,46264.573569924,0
+WEA.US,D,20150224,000000,8.80838,8.80838,8.71794,8.7748,33036.719547977,0
+WEA.US,D,20150225,000000,8.78521,8.80838,8.74896,8.76177,29915.493545644,0
+WEA.US,D,20150226,000000,8.75545,8.78063,8.70981,8.74339,36319.910742934,0
+WEA.US,D,20150227,000000,8.70981,8.74339,8.66158,8.69775,42127.66906934,0
+WEA.US,D,20150302,000000,8.68722,8.76456,8.65565,8.71794,33419.16638991,0
+WEA.US,D,20150303,000000,8.66904,8.76456,8.66158,8.69775,71544.727796399,0
+WEA.US,D,20150304,000000,8.69775,8.74896,8.69775,8.70981,34603.079701141,0
+WEA.US,D,20150305,000000,8.68722,8.72522,8.63747,8.70215,47930.202712114,0
+WEA.US,D,20150306,000000,8.66158,8.68722,8.60205,8.60205,25307.322581366,0
+WEA.US,D,20150309,000000,8.57161,8.62205,8.56636,8.58406,40673.117145923,0
+WEA.US,D,20150310,000000,8.55344,8.6165,8.55344,8.55344,57541.53072332,0
+WEA.US,D,20150311,000000,8.52396,8.58855,8.51295,8.51937,51976.197717484,0
+WEA.US,D,20150312,000000,8.53908,8.60846,8.50768,8.50768,57039.961094554,0
+WEA.US,D,20150313,000000,8.49697,8.50136,8.33744,8.38537,72398.441102026,0
+WEA.US,D,20150316,000000,8.38537,8.42635,8.30424,8.32174,69189.440414657,0
+WEA.US,D,20150317,000000,8.3095,8.35487,8.28578,8.29744,87745.426805503,0
+WEA.US,D,20150318,000000,8.33056,8.41248,8.27093,8.29744,101940.89223628,0
+WEA.US,D,20150319,000000,8.29744,8.3673,8.29744,8.3095,85846.776773283,0
+WEA.US,D,20150320,000000,8.3095,8.48645,8.30424,8.38041,97323.316841459,0
+WEA.US,D,20150323,000000,8.37334,8.39753,8.33744,8.33744,71930.309448512,0
+WEA.US,D,20150324,000000,8.32174,8.39046,8.29744,8.3673,55830.969301887,0
+WEA.US,D,20150325,000000,8.37334,8.37334,8.33744,8.33744,69747.436626658,0
+WEA.US,D,20150326,000000,8.35487,8.35487,8.27828,8.29103,74269.922779355,0
+WEA.US,D,20150327,000000,8.29103,8.39753,8.27828,8.33744,48790.1856381,0
+WEA.US,D,20150330,000000,8.34539,8.37334,8.32796,8.32796,49293.845140318,0
+WEA.US,D,20150331,000000,8.30424,8.36195,8.27093,8.31581,110667.15884006,0
+WEA.US,D,20150401,000000,8.34875,8.34875,8.32174,8.32174,37727.440513656,0
+WEA.US,D,20150402,000000,8.36195,8.36195,8.29103,8.29744,25657.376384775,0
+WEA.US,D,20150406,000000,8.29744,8.3673,8.29744,8.3673,26659.470705577,0
+WEA.US,D,20150407,000000,8.34875,8.4029,8.33056,8.38041,54887.391437773,0
+WEA.US,D,20150408,000000,8.38041,8.44578,8.34539,8.37334,43927.050112534,0
+WEA.US,D,20150409,000000,8.37334,8.38537,8.33056,8.37334,44971.986839128,0
+WEA.US,D,20150410,000000,8.38537,8.39046,8.34539,8.34875,37552.936080315,0
+WEA.US,D,20150413,000000,8.34875,8.35487,8.32796,8.34539,39061.824713514,0
+WEA.US,D,20150414,000000,8.34875,8.38041,8.34875,8.35487,21456.73074387,0
+WEA.US,D,20150415,000000,8.37334,8.38041,8.33056,8.33744,45968.856476298,0
+WEA.US,D,20150416,000000,8.34875,8.36195,8.34539,8.35487,32864.30498809,0
+WEA.US,D,20150417,000000,8.35487,8.37334,8.34875,8.35487,37814.170261962,0
+WEA.US,D,20150420,000000,8.38537,8.38537,8.33744,8.33744,30093.132789164,0
+WEA.US,D,20150421,000000,8.33056,8.35487,8.32174,8.33056,63011.774487037,0
+WEA.US,D,20150422,000000,8.34539,8.34875,8.32796,8.33744,48471.47993649,0
+WEA.US,D,20150423,000000,8.34539,8.3673,8.33744,8.35487,40811.048793833,0
+WEA.US,D,20150424,000000,8.38041,8.38041,8.32174,8.32796,41467.269058135,0
+WEA.US,D,20150427,000000,8.33056,8.36195,8.27828,8.30853,81295.032392241,0
+WEA.US,D,20150428,000000,8.30337,8.33056,8.27828,8.32174,21328.203526499,0
+WEA.US,D,20150429,000000,8.32796,8.33056,8.29103,8.30853,24819.337130047,0
+WEA.US,D,20150430,000000,8.29103,8.32174,8.285,8.32174,44149.621635299,0
+WEA.US,D,20150501,000000,8.32796,8.39046,8.32796,8.34875,38482.929766983,0
+WEA.US,D,20150504,000000,8.34875,8.34875,8.29103,8.30337,48982.453995793,0
+WEA.US,D,20150505,000000,8.30853,8.33744,8.285,8.33744,27153.725777257,0
+WEA.US,D,20150506,000000,8.30337,8.34539,8.27828,8.34539,74018.093028246,0
+WEA.US,D,20150507,000000,8.33744,8.33744,8.29649,8.30337,30829.813181412,0
+WEA.US,D,20150508,000000,8.34875,8.34875,8.30853,8.34875,26324.04601634,0
+WEA.US,D,20150511,000000,8.34539,8.34539,8.32796,8.33056,25827.70107121,0
+WEA.US,D,20150512,000000,8.30337,8.31581,8.29103,8.31581,32096.276494044,0
+WEA.US,D,20150513,000000,8.31581,8.33056,8.29649,8.30337,26817.256151294,0
+WEA.US,D,20150514,000000,8.30337,8.32796,8.285,8.30337,45476.691278073,0
+WEA.US,D,20150515,000000,8.29649,8.32174,8.285,8.30853,33481.862593506,0
+WEA.US,D,20150518,000000,8.29649,8.31581,8.285,8.29103,44143.352014939,0
+WEA.US,D,20150519,000000,8.27828,8.30853,8.27093,8.27093,41152.74310343,0
+WEA.US,D,20150520,000000,8.30853,8.30853,8.22375,8.23285,47167.3989017,0
+WEA.US,D,20150521,000000,8.24691,8.30853,8.23285,8.23285,37067.040502448,0
+WEA.US,D,20150522,000000,8.26432,8.29103,8.22375,8.22873,33759.815762781,0
+WEA.US,D,20150526,000000,8.22375,8.25102,8.20595,8.24691,44712.842530933,0
+WEA.US,D,20150527,000000,8.25917,8.27093,8.22873,8.23935,39390.979782393,0
+WEA.US,D,20150528,000000,8.23285,8.27828,8.22375,8.27828,57723.349713748,0
+WEA.US,D,20150529,000000,8.30337,8.30337,8.22873,8.30337,80434.00452953,0
+WEA.US,D,20150601,000000,8.30853,8.31581,8.22873,8.24691,48453.716012138,0
+WEA.US,D,20150602,000000,8.22873,8.24691,8.18031,8.18031,46757.783704876,0
+WEA.US,D,20150603,000000,8.17484,8.19131,8.15973,8.16442,43361.739343448,0
+WEA.US,D,20150604,000000,8.15973,8.17484,8.11322,8.13456,47332.498904503,0
+WEA.US,D,20150605,000000,8.14786,8.15973,8.09024,8.13456,44184.104547277,0
+WEA.US,D,20150608,000000,8.15973,8.17045,8.10641,8.10641,48318.919174406,0
+WEA.US,D,20150609,000000,8.12039,8.14786,8.10641,8.11322,43803.747578796,0
+WEA.US,D,20150610,000000,8.09541,8.13456,8.04184,8.06546,58732.758591636,0
+WEA.US,D,20150611,000000,8.06546,8.11322,8.05466,8.11322,86521.805898663,0
+WEA.US,D,20150612,000000,8.09541,8.09541,8.06097,8.06097,37238.41012561,0
+WEA.US,D,20150615,000000,8.05466,8.12039,8.05466,8.05466,81591.794422594,0
+WEA.US,D,20150616,000000,8.06546,8.09024,8.04824,8.05466,59739.032659346,0
+WEA.US,D,20150617,000000,8.07169,8.08365,8.04184,8.06097,48169.493222504,0
+WEA.US,D,20150618,000000,8.06546,8.07589,8.01646,8.02987,74795.52595283,0
+WEA.US,D,20150619,000000,8.02987,8.04184,8.01992,8.03753,34193.464504316,0
+WEA.US,D,20150622,000000,8.02987,8.06097,8.02987,8.03753,53258.335081014,0
+WEA.US,D,20150623,000000,8.04824,8.06097,8.04184,8.05466,31467.224584634,0
+WEA.US,D,20150624,000000,8.04184,8.07589,8.03753,8.04184,62463.182705575,0
+WEA.US,D,20150625,000000,8.03753,8.07589,8.01646,8.01992,82850.943178139,0
+WEA.US,D,20150626,000000,8.04824,8.04824,7.97876,8.03753,62143.432067238,0
+WEA.US,D,20150629,000000,8.03753,8.03753,7.98613,8.01992,156822.0140537,0
+WEA.US,D,20150630,000000,8.05466,8.15332,8.00058,8.15332,77019.151307022,0
+WEA.US,D,20150701,000000,8.10728,8.10728,8.03753,8.08365,49812.133756708,0
+WEA.US,D,20150702,000000,8.07589,8.13456,8.04824,8.13456,79891.682368427,0
+WEA.US,D,20150706,000000,8.07589,8.09541,8.07169,8.08365,23510.031411625,0
+WEA.US,D,20150707,000000,8.09024,8.09541,8.05466,8.06546,59348.226323599,0
+WEA.US,D,20150708,000000,8.04824,8.07169,8.00805,8.02411,306744.31090169,0
+WEA.US,D,20150709,000000,8.08365,8.08365,8.01646,8.01992,151627.63358579,0
+WEA.US,D,20150710,000000,8.02411,8.06546,8.02411,8.06097,41098.406393647,0
+WEA.US,D,20150713,000000,8.06097,8.07169,8.03753,8.04184,30904.003689002,0
+WEA.US,D,20150714,000000,8.04184,8.04824,8.01646,8.01646,50926.036307257,0
+WEA.US,D,20150715,000000,8.01646,8.04184,8.01646,8.02987,27751.429584869,0
+WEA.US,D,20150716,000000,8.06097,8.08365,8.03753,8.06097,43562.367194953,0
+WEA.US,D,20150717,000000,8.04824,8.07589,8.04184,8.04184,27126.557422366,0
+WEA.US,D,20150720,000000,8.04824,8.06546,8.02411,8.02411,19397.160455754,0
+WEA.US,D,20150721,000000,8.01992,8.02987,8.01646,8.01992,18408.650312397,0
+WEA.US,D,20150722,000000,8.05466,8.07675,7.92985,8.00058,150854.38040811,0
+WEA.US,D,20150723,000000,7.98613,8.01992,7.95407,7.97188,55509.128790097,0
+WEA.US,D,20150724,000000,7.9667,7.97188,7.9358,7.94986,34127.633490542,0
+WEA.US,D,20150727,000000,7.92249,7.94,7.9,7.90726,46208.146986689,0
+WEA.US,D,20150728,000000,7.90726,7.92985,7.88114,7.91474,51425.516062568,0
+WEA.US,D,20150729,000000,7.8778,7.94,7.8778,7.8932,32483.94801961,0
+WEA.US,D,20150730,000000,7.8932,7.96133,7.8932,7.95407,61387.942813911,0
+WEA.US,D,20150731,000000,7.97188,8.00805,7.92985,7.97188,47830.933723087,0
+WEA.US,D,20150803,000000,7.95407,8.01646,7.95407,7.99302,41376.359562921,0
+WEA.US,D,20150804,000000,7.99302,8.02411,7.98613,7.99302,25145.357388746,0
+WEA.US,D,20150805,000000,8.00058,8.01646,7.97876,7.97876,43590.580486572,0
+WEA.US,D,20150806,000000,7.9667,7.97188,7.9,7.92249,50471.488831189,0
+WEA.US,D,20150807,000000,7.9,7.92249,7.9,7.9,25956.22828858,0
+WEA.US,D,20150810,000000,7.91474,7.91474,7.85463,7.87197,45555.061532567,0
+WEA.US,D,20150811,000000,7.8778,7.8932,7.87197,7.88564,28035.652374502,0
+WEA.US,D,20150812,000000,7.8778,7.94401,7.8778,7.94,30528.871404153,0
+WEA.US,D,20150813,000000,7.90726,7.90726,7.83474,7.88564,44085.880494977,0
+WEA.US,D,20150814,000000,7.87197,7.9,7.8644,7.87197,26776.503618958,0
+WEA.US,D,20150817,000000,7.8644,8.01992,7.84115,7.94986,93056.840186778,0
+WEA.US,D,20150818,000000,7.94,8.01992,7.92985,7.97876,74935.547474195,0
+WEA.US,D,20150819,000000,7.94986,8.03838,7.89235,7.92909,131487.52311742,0
+WEA.US,D,20150820,000000,7.90641,8.05466,7.90641,7.90641,115766.45006583,0
+WEA.US,D,20150821,000000,7.89914,7.96133,7.87694,7.88028,153059.19690122,0
+WEA.US,D,20150824,000000,7.81884,7.8644,7.77589,7.78976,150481.33799673,0
+WEA.US,D,20150825,000000,7.8066,7.85951,7.75999,7.78161,67448.575828153,0
+WEA.US,D,20150826,000000,7.78161,7.78161,7.66583,7.72344,70045.243593738,0
+WEA.US,D,20150827,000000,7.72344,7.78161,7.7041,7.74613,47674.193214099,0
+WEA.US,D,20150828,000000,7.75999,7.78161,7.69758,7.77003,64525.887803871,0
+WEA.US,D,20150831,000000,7.77003,7.81884,7.75348,7.77003,86256.391970108,0
+WEA.US,D,20150901,000000,7.74047,7.80114,7.71684,7.77003,97440.349754838,0
+WEA.US,D,20150902,000000,7.75999,7.79712,7.75999,7.76479,49778.695781458,0
+WEA.US,D,20150903,000000,7.77003,7.8066,7.76479,7.79712,75392.184823715,0
+WEA.US,D,20150904,000000,7.78161,7.81884,7.78161,7.81406,42963.618450615,0
+WEA.US,D,20150908,000000,7.79712,7.84632,7.79712,7.80114,60152.827603077,0
+WEA.US,D,20150909,000000,7.79712,7.82709,7.78161,7.80114,62420.340299784,0
+WEA.US,D,20150910,000000,7.80114,7.85951,7.78976,7.81884,67640.844185845,0
+WEA.US,D,20150911,000000,7.8066,7.85951,7.80114,7.8066,58045.190225538,0
+WEA.US,D,20150914,000000,7.78976,7.8644,7.77589,7.78976,91770.523076342,0
+WEA.US,D,20150915,000000,7.77589,7.81406,7.75999,7.75999,66472.604925515,0
+WEA.US,D,20150916,000000,7.76479,7.76479,7.65923,7.69665,39509.057632496,0
+WEA.US,D,20150917,000000,7.69665,7.73731,7.68333,7.70957,29194.487204294,0
+WEA.US,D,20150918,000000,7.70325,7.79712,7.70325,7.74047,72122.577806205,0
+WEA.US,D,20150921,000000,7.74613,7.84698,7.72976,7.78161,47492.374223671,0
+WEA.US,D,20150922,000000,7.75348,7.8021,7.75348,7.75348,73559.36580527,0
+WEA.US,D,20150923,000000,7.74047,7.76479,7.72976,7.73731,71790.287927148,0
+WEA.US,D,20150924,000000,7.70957,7.75348,7.70957,7.73731,28614.547321034,0
+WEA.US,D,20150925,000000,7.77589,7.77589,7.74047,7.75348,21890.379485405,0
+WEA.US,D,20150928,000000,7.72976,7.77003,7.72976,7.72976,24567.507378937,0
+WEA.US,D,20150929,000000,7.70325,7.74613,7.68946,7.69665,59079.677584865,0
+WEA.US,D,20150930,000000,7.69665,7.73731,7.61596,7.73731,38633.400655612,0
+WEA.US,D,20151001,000000,7.68946,7.77003,7.62783,7.77003,60369.129505482,0
+WEA.US,D,20151002,000000,7.72344,7.75999,7.67779,7.73731,25116.099160399,0
+WEA.US,D,20151005,000000,7.72976,7.8021,7.70957,7.75999,43537.288713516,0
+WEA.US,D,20151006,000000,7.74047,7.78161,7.72976,7.75999,24148.487751574,0
+WEA.US,D,20151007,000000,7.75348,7.78161,7.70325,7.72976,30580.073303757,0
+WEA.US,D,20151008,000000,7.74047,7.8198,7.72344,7.79712,32678.306250756,0
+WEA.US,D,20151009,000000,7.78976,7.85463,7.78976,7.8021,53120.403433104,0
+WEA.US,D,20151012,000000,7.8021,7.93082,7.8021,7.88114,30454.680896565,0
+WEA.US,D,20151013,000000,7.87197,7.88114,7.85463,7.88114,17388.79206724,0
+WEA.US,D,20151014,000000,7.87197,7.8932,7.8021,7.8021,18026.203470464,0
+WEA.US,D,20151015,000000,7.8021,7.86049,7.8021,7.82709,37829.844312862,0
+WEA.US,D,20151016,000000,7.8198,7.9737,7.8198,7.94584,34134.948047627,0
+WEA.US,D,20151019,000000,7.9358,7.96278,7.88642,7.92325,34865.358819516,0
+WEA.US,D,20151020,000000,7.8778,7.99455,7.8778,7.99455,22518.386458088,0
+WEA.US,D,20151021,000000,8.03245,8.03925,7.95501,7.96278,9109.7583824415,0
+WEA.US,D,20151022,000000,7.98038,8.01646,7.96852,8.01646,9109.7583824415,0
+WEA.US,D,20151023,000000,7.99455,8.04518,7.96852,8.01646,47960.505877186,0
+WEA.US,D,20151026,000000,7.98861,8.08852,7.98861,8.06346,27015.794129346,0
+WEA.US,D,20151027,000000,8.07398,8.08852,8.01646,8.07006,29246.734040623,0
+WEA.US,D,20151028,000000,8.06346,8.10556,8.03245,8.09264,51312.662896097,0
+WEA.US,D,20151029,000000,8.08852,8.16517,8.0581,8.16517,28614.547321034,0
+WEA.US,D,20151030,000000,8.18105,8.18105,8.11955,8.17581,36448.437960306,0
+WEA.US,D,20151102,000000,8.17581,8.17581,8.13456,8.15419,46647.020411858,0
+WEA.US,D,20151103,000000,8.16116,8.17581,8.11237,8.16116,52433.880003732,0
+WEA.US,D,20151104,000000,8.16116,8.16116,8.12757,8.13456,32839.226506652,0
+WEA.US,D,20151105,000000,8.11955,8.17581,8.08202,8.12757,35811.026557082,0
+WEA.US,D,20151106,000000,8.11955,8.17122,8.08202,8.11955,34850.729705343,0
+WEA.US,D,20151109,000000,8.12757,8.12757,8.0581,8.08202,28289.571999064,0
+WEA.US,D,20151110,000000,8.09264,8.09264,7.99455,8.00297,29891.460000931,0
+WEA.US,D,20151111,000000,8.01054,8.04518,7.96278,7.96278,37244.679745969,0
+WEA.US,D,20151112,000000,7.94498,7.94986,7.87694,7.90726,24614.529531634,0
+WEA.US,D,20151113,000000,7.8932,7.9,7.80028,7.83205,43166.336175575,0
+WEA.US,D,20151116,000000,7.84545,7.8531,7.80583,7.83952,48275.03183189,0
+WEA.US,D,20151117,000000,7.87109,7.9737,7.83952,7.92985,47153.814724254,0
+WEA.US,D,20151118,000000,7.94986,7.94986,7.84545,7.84545,45387.871656312,0
+WEA.US,D,20151119,000000,7.83118,7.86364,7.82556,7.82556,34281.239189351,0
+WEA.US,D,20151120,000000,7.86364,7.90726,7.85779,7.90726,30316.749248655,0
+WEA.US,D,20151123,000000,7.88564,7.92249,7.88028,7.9,25546.613091756,0
+WEA.US,D,20151124,000000,7.87015,7.90726,7.86364,7.88564,35743.105669856,0
+WEA.US,D,20151125,000000,7.88564,7.95501,7.87015,7.95501,20637.50035022,0
+WEA.US,D,20151127,000000,7.98134,8.07083,7.95501,8.0334,37141.231010038,0
+WEA.US,D,20151130,000000,7.99552,8.02077,7.95501,8.01742,31105.676477233,0
+WEA.US,D,20151201,000000,8.00297,8.00297,7.92985,7.96852,52146.522403919,0
+WEA.US,D,20151202,000000,7.98134,8.04603,7.98134,8.00297,57151.769324301,0
+WEA.US,D,20151203,000000,7.97464,8.05905,7.96278,8.02574,47060.815355589,0
+WEA.US,D,20151204,000000,8.01139,8.03925,7.96852,8.02077,36183.024031752,0
+WEA.US,D,20151207,000000,7.99552,7.99552,7.87607,7.88028,42377.408946997,0
+WEA.US,D,20151208,000000,7.9,7.90726,7.86364,7.88028,54926.054096657,0
+WEA.US,D,20151209,000000,7.88028,8.00297,7.88028,7.91474,32537.239792666,0
+WEA.US,D,20151210,000000,7.9358,7.94986,7.90726,7.91474,24443.159908473,0
+WEA.US,D,20151211,000000,7.91474,7.91474,7.77905,7.7866,31747.267627361,0
+WEA.US,D,20151214,000000,7.7996,7.81233,7.44877,7.55251,85357.746385239,0
+WEA.US,D,20151215,000000,7.49681,7.673,7.49681,7.63598,72207.217681059,0
+WEA.US,D,20151216,000000,7.68601,7.75703,7.64239,7.75703,67739.068238145,0
+WEA.US,D,20151217,000000,7.76382,7.84632,7.673,7.83291,48518.502089185,0
+WEA.US,D,20151218,000000,7.82709,7.85463,7.78076,7.84047,33402.447402285,0
+WEA.US,D,20151221,000000,7.81884,7.84632,7.78803,7.78803,21419.113021712,0
+WEA.US,D,20151222,000000,7.80114,7.82709,7.74362,7.78803,31161.058123744,0
+WEA.US,D,20151223,000000,7.80114,7.92488,7.75703,7.89398,24735.742191919,0
+WEA.US,D,20151224,000000,7.86049,7.88229,7.80114,7.85463,33867.444245619,0
+WEA.US,D,20151228,000000,7.84632,7.87197,7.79618,7.81884,20337.603509689,0
+WEA.US,D,20151229,000000,7.85463,7.86526,7.77436,7.82709,40243.648151293,0
+WEA.US,D,20151230,000000,7.78803,7.85463,7.71368,7.74362,97456.023805736,0
+WEA.US,D,20151231,000000,7.7129,7.8066,7.67368,7.72037,80701.508331537,0
+WEA.US,D,20160104,000000,7.72037,7.78076,7.64239,7.77436,47520.587515289,0
+WEA.US,D,20160105,000000,7.76841,7.78076,7.73818,7.77436,30833.99292832,0
+WEA.US,D,20160106,000000,7.74362,7.79618,7.74362,7.75703,53955.307877652,0
+WEA.US,D,20160107,000000,7.72669,7.76841,7.72037,7.75003,31860.120793834,0
+WEA.US,D,20160108,000000,7.73818,7.76678,7.7129,7.7129,51973.062907305,0
+WEA.US,D,20160111,000000,7.73818,7.73818,7.59433,7.60065,35253.030345083,0
+WEA.US,D,20160112,000000,7.65052,7.65052,7.55165,7.60065,43805.837452249,0
+WEA.US,D,20160113,000000,7.61041,7.61041,7.56677,7.5818,44178.879863643,0
+WEA.US,D,20160114,000000,7.5818,7.61768,7.45327,7.56677,58345.087066071,0
+WEA.US,D,20160115,000000,7.45327,7.51032,7.44179,7.44724,37587.418992292,0
+WEA.US,D,20160119,000000,7.44724,7.45903,7.33795,7.4082,83804.97040952,0
+WEA.US,D,20160120,000000,7.39585,7.41356,7.28753,7.32561,125109.22933831,0
+WEA.US,D,20160121,000000,7.33729,7.40112,7.21661,7.36849,35799.53225309,0
+WEA.US,D,20160122,000000,7.42772,7.47778,7.42772,7.46515,11794.20083306,0
+WEA.US,D,20160125,000000,7.46515,7.54715,7.46515,7.54715,24298.958640204,0
+WEA.US,D,20160126,000000,7.56075,7.69596,7.56075,7.68736,71542.637922946,0
+WEA.US,D,20160127,000000,7.70237,7.70237,7.56075,7.56744,63709.792220401,0
+WEA.US,D,20160128,000000,7.60143,7.61988,7.50419,7.57605,25288.513720289,0
+WEA.US,D,20160129,000000,7.62476,7.7154,7.62476,7.70237,51985.602148023,0
+WEA.US,D,20160201,000000,7.66802,7.75348,7.60438,7.75348,69615.774599108,0
+WEA.US,D,20160202,000000,7.75348,7.75348,7.63222,7.65196,32825.642329205,0
+WEA.US,D,20160203,000000,7.67463,7.72976,7.61988,7.70869,68206.154954932,0
+WEA.US,D,20160204,000000,7.67463,7.69596,7.65196,7.6616,26721.121972446,0
+WEA.US,D,20160205,000000,7.65196,7.68266,7.6488,7.6488,21891.424422133,0
+WEA.US,D,20160208,000000,7.63222,7.64476,7.5173,7.5173,39755.662699974,0
+WEA.US,D,20160209,000000,7.47778,7.60065,7.34254,7.39585,32242.567635766,0
+WEA.US,D,20160210,000000,7.36139,7.45327,7.36139,7.4082,27917.574524396,0
+WEA.US,D,20160211,000000,7.36849,7.4082,7.30733,7.39585,34855.954388977,0
+WEA.US,D,20160212,000000,7.3884,7.44724,7.34254,7.34254,53491.355971044,0
+WEA.US,D,20160216,000000,7.31863,7.45327,7.31863,7.40112,49099.486909171,0
+WEA.US,D,20160217,000000,7.46056,7.47834,7.42772,7.46056,21670.942772822,0
+WEA.US,D,20160218,000000,7.47834,7.47834,7.4481,7.47136,19342.82374597,0
+WEA.US,D,20160219,000000,7.46056,7.48993,7.42772,7.46591,29856.977088954,0
+WEA.US,D,20160222,000000,7.486,7.57768,7.47834,7.50419,70605.329679191,0
+WEA.US,D,20160223,000000,7.486,7.58849,7.486,7.51185,28738.8947915,0
+WEA.US,D,20160224,000000,7.50419,7.52055,7.47834,7.47834,38271.85254821,0
+WEA.US,D,20160225,000000,7.486,7.59012,7.486,7.55491,50072.323001631,0
+WEA.US,D,20160226,000000,7.56246,7.68333,7.54783,7.58371,63759.949183279,0
+WEA.US,D,20160229,000000,7.59012,7.66411,7.55491,7.62716,64000.284630394,0
+WEA.US,D,20160301,000000,7.63291,7.71195,7.60286,7.71195,98985.811173468,0
+WEA.US,D,20160302,000000,7.68333,7.69828,7.63291,7.65923,72967.93161802,0
+WEA.US,D,20160303,000000,7.691,7.76745,7.64727,7.72582,72487.260723786,0
+WEA.US,D,20160304,000000,7.74832,7.85463,7.72582,7.85463,84086.058388972,0
+WEA.US,D,20160307,000000,7.85463,7.85779,7.77357,7.82709,45285.467857106,0
+WEA.US,D,20160308,000000,7.82709,7.88307,7.82709,7.86679,37017.928476298,0
+WEA.US,D,20160309,000000,7.90307,7.92584,7.88307,7.89578,62442.283971044,0
+WEA.US,D,20160310,000000,7.90307,7.92584,7.84047,7.86679,82245.924813441,0
+WEA.US,D,20160311,000000,7.88899,7.90307,7.87865,7.89578,30039.841016108,0
+WEA.US,D,20160314,000000,7.93302,7.9491,7.88307,7.90307,43696.119095958,0
+WEA.US,D,20160315,000000,7.91062,7.93857,7.89578,7.93302,41287.539941159,0
+WEA.US,D,20160316,000000,7.94326,7.98861,7.94326,7.9667,34191.374630864,0
+WEA.US,D,20160317,000000,7.9667,8.02727,7.9667,8.02727,105577.27204482,0
+WEA.US,D,20160318,000000,8.04737,8.08451,8.04603,8.07226,286145.47321034,0
+WEA.US,D,20160321,000000,8.09092,8.12595,8.06633,8.11772,106986.891689,0
+WEA.US,D,20160322,000000,8.1114,8.15419,8.09092,8.15419,76160.213317763,0
+WEA.US,D,20160323,000000,8.16116,8.16517,8.11772,8.16116,96906.387087548,0
+WEA.US,D,20160324,000000,8.14088,8.14786,8.08852,8.09092,72719.236677088,0
+WEA.US,D,20160328,000000,8.05387,8.09092,8.03502,8.06633,46135.001415826,0
+WEA.US,D,20160329,000000,8.07771,8.14633,8.07312,8.10325,50709.734404852,0
+WEA.US,D,20160330,000000,8.10325,8.19495,8.07771,8.14088,56741.10919075,0
+WEA.US,D,20160331,000000,8.1114,8.17581,8.1114,8.15419,80514.464657477,0
+WEA.US,D,20160401,000000,8.14088,8.16116,8.12595,8.1336,85041.130557079,0
+WEA.US,D,20160404,000000,8.1336,8.1336,8.09092,8.10325,35049.267683397,0
+WEA.US,D,20160405,000000,8.1114,8.14088,8.07771,8.12595,66558.289737095,0
+WEA.US,D,20160406,000000,8.10325,8.1336,8.09991,8.12595,47107.837508286,0
+WEA.US,D,20160407,000000,8.11772,8.15419,8.11237,8.14088,81431.919103426,0
+WEA.US,D,20160408,000000,8.14088,8.20347,8.1336,8.14088,104755.95177771,0
+WEA.US,D,20160411,000000,8.16517,8.17581,8.15419,8.17122,59149.688345548,0
+WEA.US,D,20160412,000000,8.17581,8.20347,8.16517,8.17122,60828.901665183,0
+WEA.US,D,20160413,000000,8.17581,8.19495,8.17581,8.1852,83103.817865975,0
+WEA.US,D,20160414,000000,8.19495,8.21198,8.17208,8.17581,44626.112782625,0
+WEA.US,D,20160415,000000,8.18174,8.20347,8.18174,8.19495,29527.822020078,0
+WEA.US,D,20160418,000000,8.19495,8.26089,8.19495,8.26089,80030.658953063,0
+WEA.US,D,20160419,000000,8.25285,8.28816,8.22873,8.26595,54209.227502214,0
+WEA.US,D,20160420,000000,8.29466,8.32174,8.26089,8.29466,50961.564155962,0
+WEA.US,D,20160421,000000,8.30777,8.31495,8.28816,8.28816,81349.369102025,0
+WEA.US,D,20160422,000000,8.31495,8.32174,8.30262,8.31495,36599.953785662,0
+WEA.US,D,20160425,000000,8.32174,8.33408,8.31495,8.32174,43173.650732661,0
+WEA.US,D,20160426,000000,8.32174,8.35237,8.30262,8.32796,66453.796064436,0
+WEA.US,D,20160427,000000,8.35237,8.35237,8.31917,8.33408,66059.854918511,0
+WEA.US,D,20160428,000000,8.32174,8.35926,8.28174,8.32174,59618.864935789,0
+WEA.US,D,20160429,000000,8.34079,8.34875,8.28174,8.32174,77100.656371696,0
+WEA.US,D,20160502,000000,8.30262,8.34079,8.30262,8.32174,45601.038748536,0
+WEA.US,D,20160503,000000,8.30262,8.32796,8.25285,8.25285,73053.616429599,0
+WEA.US,D,20160504,000000,8.21446,8.29007,8.21113,8.26089,93019.222464619,0
+WEA.US,D,20160505,000000,8.24777,8.29466,8.22787,8.26595,78887.498174172,0
+WEA.US,D,20160506,000000,8.26089,8.2736,8.23285,8.26595,65245.849208494,0
+WEA.US,D,20160509,000000,8.25285,8.26595,8.21113,8.21113,63336.749809006,0
+WEA.US,D,20160510,000000,8.22787,8.30262,8.22203,8.30262,117410.13553677,0
+WEA.US,D,20160511,000000,8.2736,8.33408,8.2736,8.28174,191356.12793087,0
+WEA.US,D,20160512,000000,8.33408,8.33408,8.28174,8.31495,146812.56514965,0
+WEA.US,D,20160513,000000,8.31495,8.32174,8.29466,8.32174,148080.07339899,0
+WEA.US,D,20160516,000000,8.31495,8.35926,8.31495,8.35237,70319.017016104,0
+WEA.US,D,20160517,000000,8.34721,8.38537,8.34721,8.37236,181359.21826755,0
+WEA.US,D,20160518,000000,8.37236,8.41774,8.30682,8.36567,108722.53159186,0
+WEA.US,D,20160519,000000,8.36567,8.36567,8.2093,8.36567,163412.42998831,0
+WEA.US,D,20160520,000000,8.33408,8.33408,8.22107,8.30165,102952.39098761,0
+WEA.US,D,20160523,000000,8.30165,8.33408,8.26529,8.32174,79190.529824883,0
+WEA.US,D,20160524,000000,8.33408,8.35237,8.2874,8.35237,66924.017591402,0
+WEA.US,D,20160525,000000,8.37236,8.37955,8.35237,8.37236,69849.840425864,0
+WEA.US,D,20160526,000000,8.37955,8.39753,8.33408,8.38952,78463.253863173,0
+WEA.US,D,20160527,000000,8.38952,8.41774,8.37065,8.41774,51556.133153393,0
+WEA.US,D,20160531,000000,8.41774,8.4297,8.41774,8.42539,36936.423411626,0
+WEA.US,D,20160601,000000,8.4297,8.44664,8.42539,8.4297,39510.102569224,0
+WEA.US,D,20160602,000000,8.46052,8.46052,8.38952,8.43401,48982.453995793,0
+WEA.US,D,20160603,000000,8.44664,8.48368,8.4297,8.48368,40279.175999998,0
+WEA.US,D,20160606,000000,8.48368,8.5167,8.48368,8.5167,52042.028731259,0
+WEA.US,D,20160607,000000,8.5167,8.60942,8.5167,8.60942,58272.986431936,0
+WEA.US,D,20160608,000000,8.5788,8.6634,8.56636,8.6456,45025.278612183,0
+WEA.US,D,20160609,000000,8.63565,8.86954,8.63565,8.85738,95368.240226002,0
+WEA.US,D,20160610,000000,8.8882,8.89471,8.54558,8.6521,144842.85942002,0
+WEA.US,D,20160613,000000,8.69593,8.73698,8.679,8.69957,39703.415863643,0
+WEA.US,D,20160614,000000,8.69593,8.74339,8.65909,8.74339,96203.144670552,0
+WEA.US,D,20160615,000000,8.75355,8.78245,8.71163,8.74626,84607.481815542,0
+WEA.US,D,20160616,000000,8.77105,8.80179,8.68252,8.76456,31472.449268267,0
+WEA.US,D,20160617,000000,8.75986,8.85404,8.74148,8.81508,85535.385628759,0
+WEA.US,D,20160620,000000,8.84475,8.85404,8.82331,8.84475,47851.832457619,0
+WEA.US,D,20160621,000000,8.85404,8.85404,8.79375,8.85404,55572.869930419,0
+WEA.US,D,20160622,000000,8.84475,8.86772,8.7899,8.86772,31645.908764882,0
+WEA.US,D,20160623,000000,8.87317,8.90791,8.8611,8.90407,36823.570245151,0
+WEA.US,D,20160624,000000,8.85404,8.87699,8.77717,8.87699,64591.718817647,0
+WEA.US,D,20160627,000000,8.86206,8.90791,8.75355,8.90791,66464.245431701,0
+WEA.US,D,20160628,000000,8.96696,9.06754,8.9416,8.98389,83698.386863406,0
+WEA.US,D,20160629,000000,9.02495,9.02495,8.90407,8.92656,51962.613540039,0
+WEA.US,D,20160630,000000,8.9416,8.97729,8.80743,8.81508,79259.495648838,0
+WEA.US,D,20160701,000000,8.83642,8.88169,8.77105,8.81508,52187.274936256,0
+WEA.US,D,20160705,000000,8.84475,8.87795,8.74626,8.77105,42245.746919445,0
+WEA.US,D,20160706,000000,8.80743,8.98389,8.76456,8.98389,68196.750524394,0
+WEA.US,D,20160707,000000,8.93317,9.00141,8.93317,8.98945,73034.807568521,0
+WEA.US,D,20160708,000000,9.11442,9.11442,9.06754,9.09529,71947.028436137,0
+WEA.US,D,20160711,000000,8.91536,9.0373,8.89374,9.01748,80496.700733125,0
+WEA.US,D,20160712,000000,9.0373,9.04752,9.00141,9.02974,73572.949982717,0
+WEA.US,D,20160713,000000,9.04466,9.04466,8.95001,9.01079,66148.67454027,0
+WEA.US,D,20160714,000000,9.02974,9.10294,9.01748,9.0637,44563.41657903,0
+WEA.US,D,20160715,000000,9.01079,9.10294,8.95749,8.95749,44965.717218769,0
+WEA.US,D,20160718,000000,8.95001,9.05606,8.91536,8.92656,50602.105922012,0
+WEA.US,D,20160719,000000,8.89758,9.0373,8.89758,8.92943,33319.897400886,0
+WEA.US,D,20160720,000000,8.92473,8.99184,8.90129,8.94522,39848.66206864,0
+WEA.US,D,20160721,000000,8.94522,8.96217,8.92473,8.96217,52398.352155028,0
+WEA.US,D,20160722,000000,8.99184,8.99184,8.88915,8.98675,43404.581749237,0
+WEA.US,D,20160725,000000,8.92943,9.11155,8.91155,9.09337,69984.637263596,0
+WEA.US,D,20160726,000000,9.10677,9.14697,9.07222,9.14697,37809.990515057,0
+WEA.US,D,20160727,000000,9.16037,9.17472,9.14697,9.16037,49137.104631329,0
+WEA.US,D,20160728,000000,9.16037,9.16611,9.10677,9.11155,20831.858581367,0
+WEA.US,D,20160729,000000,9.13356,9.29816,9.13356,9.25225,57696.181358856,0
+WEA.US,D,20160801,000000,9.22639,9.23882,9.19863,9.23882,20906.049088956,0
+WEA.US,D,20160802,000000,9.26849,9.2886,9.16132,9.20822,19009.488930187,0
+WEA.US,D,20160803,000000,9.16037,9.30679,9.15176,9.2953,28607.232763949,0
+WEA.US,D,20160804,000000,9.29816,9.29816,9.22161,9.26849,36902.985436373,0
+WEA.US,D,20160805,000000,9.30679,9.34123,9.30679,9.31732,19754.528816251,0
+WEA.US,D,20160808,000000,9.34123,9.34123,9.27713,9.29816,21098.317446648,0
+WEA.US,D,20160809,000000,9.32591,9.35273,9.31732,9.31732,20119.21173383,0
+WEA.US,D,20160810,000000,9.34507,9.35942,9.33454,9.35942,31506.932180243,0
+WEA.US,D,20160811,000000,9.35942,9.36803,9.25225,9.2953,24588.406113471,0
+WEA.US,D,20160812,000000,9.31348,9.34507,9.27426,9.31348,28013.708703242,0
+WEA.US,D,20160815,000000,9.35942,9.39387,9.35559,9.36803,50689.880607048,0
+WEA.US,D,20160816,000000,9.37375,9.38047,9.32591,9.36803,56256.258549611,0
+WEA.US,D,20160817,000000,9.4178,9.45798,9.37089,9.42545,50546.724275503,0
+WEA.US,D,20160818,000000,9.46469,9.46469,9.4178,9.4178,27197.613119775,0
+WEA.US,D,20160819,000000,9.44651,9.45319,9.42545,9.45319,17839.159796402,0
+WEA.US,D,20160822,000000,9.45798,9.46469,9.34315,9.41206,29064.915050196,0
+WEA.US,D,20160823,000000,9.44651,9.45319,9.41206,9.44651,54081.745221571,0
+WEA.US,D,20160824,000000,9.45319,9.47139,9.41206,9.45319,37869.551908473,0
+WEA.US,D,20160825,000000,9.47139,9.47234,9.42545,9.45319,52189.36480971,0
+WEA.US,D,20160826,000000,9.46469,9.50392,9.42928,9.47139,21052.340230678,0
+WEA.US,D,20160829,000000,9.48383,9.54698,9.48383,9.54698,22017.861766051,0
+WEA.US,D,20160830,000000,9.53168,9.54698,9.51829,9.53168,27836.069459721,0
+WEA.US,D,20160831,000000,9.50392,9.51829,9.45798,9.49627,70172.725874382,0
+WEA.US,D,20160901,000000,9.52403,9.57282,9.51829,9.52403,27961.461866914,0
+WEA.US,D,20160902,000000,9.55176,9.55848,9.51061,9.52403,19578.979446181,0
+WEA.US,D,20160906,000000,9.53168,9.54028,9.43407,9.45319,21427.472515525,0
+WEA.US,D,20160907,000000,9.47139,9.53168,9.45319,9.48383,22688.711144524,0
+WEA.US,D,20160908,000000,9.47139,9.48383,9.47139,9.48383,24956.22384123,0
+WEA.US,D,20160909,000000,9.47618,9.47618,9.22448,9.34887,44224.857079613,0
+WEA.US,D,20160912,000000,9.28573,9.28573,8.93873,9.14984,121115.48116926,0
+WEA.US,D,20160913,000000,9.0485,9.14121,8.87413,8.97538,101494.70425402,0
+WEA.US,D,20160914,000000,8.97538,9.02304,8.93031,8.98294,85554.194489838,0
+WEA.US,D,20160915,000000,9.00886,9.00886,8.86954,8.93873,54358.653454117,0
+WEA.US,D,20160916,000000,8.93031,8.93031,8.81785,8.91911,45927.059007233,0
+WEA.US,D,20160919,000000,8.94618,8.96312,8.83997,8.86954,33237.347399485,0
+WEA.US,D,20160920,000000,8.89566,8.94618,8.81785,8.94618,44976.166586034,0
+WEA.US,D,20160921,000000,8.97825,9.01461,8.95461,8.97825,39103.622182578,0
+WEA.US,D,20160922,000000,8.98486,9.11922,8.98486,9.10677,59644.988353953,0
+WEA.US,D,20160923,000000,9.11922,9.11922,9.03262,9.03988,51604.200242816,0
+WEA.US,D,20160926,000000,9.05987,9.05987,8.97825,8.97825,22636.464308193,0
+WEA.US,D,20160927,000000,9.01461,9.05987,9.01461,9.03988,25961.452972214,0
+WEA.US,D,20160928,000000,9.05987,9.14697,9.05329,9.07127,22872.620008405,0
+WEA.US,D,20160929,000000,9.10677,9.12687,9.03262,9.07127,49975.143886058,0
+WEA.US,D,20160930,000000,9.06657,9.14027,9.06657,9.06657,43434.884914309,0
+WEA.US,D,20161003,000000,9.05329,9.10007,9.05329,9.10007,29613.506831658,0
+WEA.US,D,20161004,000000,9.10677,9.10677,8.99758,8.99758,45630.296976882,0
+WEA.US,D,20161005,000000,8.98486,8.98945,8.92753,8.95844,65889.530232074,0
+WEA.US,D,20161006,000000,8.95098,8.97155,8.90504,8.90876,52358.644559416,0
+WEA.US,D,20161007,000000,8.88541,8.91635,8.88541,8.88541,39103.622182578,0
+WEA.US,D,20161010,000000,8.90876,8.9679,8.90504,8.94246,30091.042915712,0
+WEA.US,D,20161011,000000,8.90504,8.92284,8.88541,8.91635,44947.953294417,0
+WEA.US,D,20161012,000000,8.93412,8.93412,8.88541,8.89279,33612.47968433,0
+WEA.US,D,20161013,000000,8.88541,8.92753,8.8724,8.92753,52520.609752037,0
+WEA.US,D,20161014,000000,8.92753,8.95098,8.91635,8.92753,38541.446223672,0
+WEA.US,D,20161017,000000,8.92753,8.92753,8.88541,8.90504,36747.289864111,0
+WEA.US,D,20161018,000000,8.92284,8.97347,8.91635,8.97347,28533.042256359,0
+WEA.US,D,20161019,000000,8.98848,9.07318,8.95461,9.05606,41643.863364927,0
+WEA.US,D,20161020,000000,9.04466,9.08276,9.00982,9.08276,45385.78178286,0
+WEA.US,D,20161021,000000,9.0972,9.124,9.0637,9.124,42612.519710481,0
+WEA.US,D,20161024,000000,9.124,9.13931,9.10677,9.13165,29521.552399717,0
+WEA.US,D,20161025,000000,9.13931,9.16802,9.13931,9.16611,28212.246681296,0
+WEA.US,D,20161026,000000,9.15367,9.2953,9.13931,9.25225,32149.568267099,0
+WEA.US,D,20161027,000000,9.2886,9.2886,9.17185,9.18525,27911.304904038,0
+WEA.US,D,20161028,000000,9.17855,9.19194,9.10486,9.10486,21833.95290217,0
+WEA.US,D,20161031,000000,9.13165,9.16611,9.05606,9.08936,44436.979235112,0
+WEA.US,D,20161101,000000,9.08936,9.08936,9.05606,9.07318,34054.487919679,0
+WEA.US,D,20161102,000000,9.06754,9.07318,9.04466,9.05606,39354.406996961,0
+WEA.US,D,20161103,000000,9.0373,9.0485,8.87317,8.91155,66403.63910156,0
+WEA.US,D,20161104,000000,8.84666,8.90129,8.83815,8.85585,54238.485730558,0
+WEA.US,D,20161107,000000,8.87317,8.90129,8.86303,8.8882,39015.847497545,0
+WEA.US,D,20161108,000000,8.86303,8.90129,8.83279,8.90129,29373.171384541,0
+WEA.US,D,20161109,000000,8.83815,8.83815,8.67469,8.69287,159467.79384543,0
+WEA.US,D,20161110,000000,8.66627,8.66627,8.56798,8.56798,123687.0704534,0
+WEA.US,D,20161111,000000,8.54837,8.65124,8.47831,8.58224,177844.0511193,0
+WEA.US,D,20161114,000000,8.59382,8.59382,8.41602,8.51841,107237.67650337,0
+WEA.US,D,20161115,000000,8.46768,8.56262,8.46768,8.54014,78469.523483535,0
+WEA.US,D,20161116,000000,8.40828,8.57421,8.3871,8.57421,60050.423803872,0
+WEA.US,D,20161117,000000,8.58855,8.61018,8.56798,8.56798,43423.390610316,0
+WEA.US,D,20161118,000000,8.56798,8.56798,8.54014,8.54837,65943.866941858,0
+WEA.US,D,20161121,000000,8.59478,8.6165,8.55525,8.58855,51298.033781924,0
+WEA.US,D,20161122,000000,8.58224,8.63842,8.57592,8.61745,45191.423551713,0
+WEA.US,D,20161123,000000,8.58224,8.62301,8.55525,8.58224,54887.391437773,0
+WEA.US,D,20161125,000000,8.59478,8.62301,8.50684,8.58855,34250.93602428,0
+WEA.US,D,20161128,000000,8.61745,8.64655,8.61745,8.63842,49708.685020777,0
+WEA.US,D,20161129,000000,8.60846,8.6521,8.60846,8.64464,42767.170346017,0
+WEA.US,D,20161130,000000,8.6521,8.66723,8.63565,8.64464,46877.951428434,0
+WEA.US,D,20161201,000000,8.6521,8.6521,8.60205,8.63565,77659.697520424,0
+WEA.US,D,20161202,000000,8.63565,8.65909,8.63565,8.64464,41959.434256359,0
+WEA.US,D,20161205,000000,8.6521,8.75986,8.63842,8.64464,99173.899784255,0
+WEA.US,D,20161206,000000,8.63842,8.73353,8.63842,8.72044,37372.162026614,0
+WEA.US,D,20161207,000000,8.69681,8.74053,8.6521,8.7281,67943.875836557,0
+WEA.US,D,20161208,000000,8.69681,8.73353,8.67545,8.70312,54670.044598641,0
+WEA.US,D,20161209,000000,8.74053,8.7789,8.69681,8.69681,71838.355016571,0
+WEA.US,D,20161212,000000,8.72044,8.79564,8.72044,8.7789,52092.185694134,0
+WEA.US,D,20161213,000000,8.7789,8.83374,8.7789,8.83374,51944.849615688,0
+WEA.US,D,20161214,000000,8.84091,9.00407,8.82618,8.85824,91338.964208258,0
+WEA.US,D,20161215,000000,8.82618,8.89097,8.81029,8.83374,58752.612389443,0
+WEA.US,D,20161216,000000,8.80263,8.90227,8.80263,8.90227,40301.119671256,0
+WEA.US,D,20161219,000000,8.84091,8.89097,8.80263,8.83374,56085.933863176,0
+WEA.US,D,20161220,000000,8.87048,8.8724,8.82618,8.86495,27187.163752508,0
+WEA.US,D,20161221,000000,8.88169,8.93222,8.86303,8.88169,54658.550294649,0
+WEA.US,D,20161222,000000,8.90696,8.92573,8.88169,8.92094,25134.908021479,0
+WEA.US,D,20161223,000000,8.86866,8.92573,8.86866,8.90129,31769.21129862,0
+WEA.US,D,20161227,000000,8.93222,8.93222,8.86866,8.86866,34332.441088953,0
+WEA.US,D,20161228,000000,8.88169,8.89471,8.84666,8.86303,56399.414881154,0
+WEA.US,D,20161229,000000,8.90696,8.92094,8.86866,8.88169,52833.04583329,0
+WEA.US,D,20161230,000000,8.92573,8.92573,8.88915,8.91345,45403.545707211,0
+WEA.US,D,20170103,000000,8.88915,9.08657,8.88169,8.97061,93192.681961235,0
+WEA.US,D,20170104,000000,9.01269,9.02687,8.98389,8.98945,61392.122560816,0
+WEA.US,D,20170105,000000,8.98389,9.05039,8.9481,8.98389,70135.108152223,0
+WEA.US,D,20170106,000000,8.92573,9.02687,8.92573,9.01939,61650.221932285,0
+WEA.US,D,20170109,000000,9.02687,9.03548,9.01269,9.01939,41585.346908238,0
+WEA.US,D,20170110,000000,8.99566,9.05987,8.99566,9.01269,38957.331040855,0
+WEA.US,D,20170111,000000,8.98389,9.04659,8.97061,8.99566,64960.581482133,0
+WEA.US,D,20170112,000000,9.03262,9.077,9.01939,9.03988,64197.777671721,0
+WEA.US,D,20170113,000000,9.06657,9.08657,9.04659,9.06657,42941.674779357,0
+WEA.US,D,20170117,000000,9.07127,9.10677,9.06657,9.10677,45712.846978282,0
+WEA.US,D,20170118,000000,9.12687,9.18046,9.11155,9.18046,33651.142343216,0
+WEA.US,D,20170119,000000,9.18046,9.19577,9.14792,9.18046,49162.183112768,0
+WEA.US,D,20170120,000000,9.18907,9.19483,9.11155,9.12687,33258.246134017,0
+WEA.US,D,20170123,000000,9.13452,9.18046,9.09127,9.09127,70402.611954233,0
+WEA.US,D,20170124,000000,9.10582,9.17568,9.10582,9.16611,32300.039155729,0
+WEA.US,D,20170125,000000,9.17568,9.21013,9.16132,9.19577,39107.801929485,0
+WEA.US,D,20170126,000000,9.22926,9.2752,9.20343,9.2752,39504.877885591,0
+WEA.US,D,20170127,000000,9.27999,9.31732,9.22926,9.31732,44591.629870648,0
+WEA.US,D,20170130,000000,9.2752,9.33454,9.24268,9.33454,36871.637334575,0
+WEA.US,D,20170131,000000,9.34794,9.34794,9.29243,9.32591,28435.863140788,0
+WEA.US,D,20170201,000000,9.34123,9.34123,9.27999,9.29625,54207.137628761,0
+WEA.US,D,20170202,000000,9.31732,9.34794,9.27615,9.29625,29761.887846834,0
+WEA.US,D,20170203,000000,9.33454,9.33454,9.27999,9.30488,55582.274360958,0
+WEA.US,D,20170206,000000,9.32591,9.32591,9.27999,9.31634,24941.594727058,0
+WEA.US,D,20170207,000000,9.34123,9.34123,9.30488,9.33454,31017.9017922,0
+WEA.US,D,20170208,000000,9.33454,9.34794,9.30488,9.31253,38095.258241418,0
+WEA.US,D,20170209,000000,9.31253,9.34699,9.30488,9.33454,36829.839865512,0
+WEA.US,D,20170210,000000,9.35559,9.37475,9.31253,9.36996,36511.134163901,0
+WEA.US,D,20170213,000000,9.36996,9.52116,9.36611,9.52116,32286.454978285,0
+WEA.US,D,20170214,000000,9.49244,9.52116,9.4178,9.48573,64440.20299229,0
+WEA.US,D,20170215,000000,9.51158,9.54028,9.45225,9.49627,228694.85198223,0
+WEA.US,D,20170216,000000,9.51924,9.59388,9.48766,9.59388,190987.26526638,0
+WEA.US,D,20170217,000000,9.6111,9.64073,9.57092,9.64073,129719.49017604,0
+WEA.US,D,20170221,000000,9.63313,9.71448,9.63313,9.6647,121342.23243894,0
+WEA.US,D,20170222,000000,9.68002,9.72787,9.65036,9.71448,68983.587879519,0
+WEA.US,D,20170223,000000,9.76236,9.792,9.69433,9.792,75612.666473027,0
+WEA.US,D,20170224,000000,9.86088,9.86088,9.74026,9.83401,97059.992786357,0
+WEA.US,D,20170227,000000,9.84088,9.9154,9.64073,9.72203,170111.51934251,0
+WEA.US,D,20170228,000000,9.72787,9.80636,9.70577,9.80636,48339.817908938,0
+WEA.US,D,20170301,000000,9.84088,9.84088,9.61973,9.65797,101828.0390698,0
+WEA.US,D,20170302,000000,9.71448,9.71448,9.48383,9.58718,54371.192694835,0
+WEA.US,D,20170303,000000,9.61973,9.68772,9.52403,9.57092,44478.776704175,0
+WEA.US,D,20170306,000000,9.58239,9.58239,9.38047,9.38718,210330.08901236,0
+WEA.US,D,20170307,000000,9.40821,9.43695,9.22639,9.27903,110375.62149333,0
+WEA.US,D,20170308,000000,9.27137,9.32784,9.26469,9.30103,91095.493950962,0
+WEA.US,D,20170309,000000,9.2953,9.2953,9.07797,9.23215,139696.54604154,0
+WEA.US,D,20170310,000000,9.17089,9.22448,9.16611,9.1776,114646.27789492,0
+WEA.US,D,20170313,000000,9.18525,9.22639,9.16515,9.19098,71619.963240713,0
+WEA.US,D,20170314,000000,9.17089,9.17089,9.04752,9.10198,57430.767430302,0
+WEA.US,D,20170315,000000,9.11442,9.2953,9.10198,9.28669,74522.797467191,0
+WEA.US,D,20170316,000000,9.28956,9.28956,9.24746,9.25511,45063.941271069,0
+WEA.US,D,20170317,000000,9.27137,9.30103,9.2637,9.30103,29991.773926684,0
+WEA.US,D,20170320,000000,9.30103,9.30103,9.25511,9.28573,49359.676154095,0
+WEA.US,D,20170321,000000,9.28478,9.2953,9.23882,9.23882,22497.487723555,0
+WEA.US,D,20170322,000000,9.22736,9.28669,9.17281,9.26658,100427.82385617,0
+WEA.US,D,20170323,000000,9.25797,9.27328,9.25415,9.26658,25319.861822085,0
+WEA.US,D,20170324,000000,9.27426,9.3039,9.26658,9.3039,27980.270727992,0
+WEA.US,D,20170327,000000,9.31634,9.35463,9.27999,9.32497,33518.435378936,0
+WEA.US,D,20170328,000000,9.32497,9.35463,9.31924,9.34123,39944.796247487,0
+WEA.US,D,20170329,000000,9.35463,9.37568,9.34123,9.36132,29759.79797338,0
+WEA.US,D,20170330,000000,9.35463,9.42545,9.35463,9.3977,41607.290579497,0
+WEA.US,D,20170331,000000,9.38432,9.43407,9.33454,9.34699,50047.244520193,0
+WEA.US,D,20170403,000000,9.34699,9.41109,9.34699,9.40343,37412.914558951,0
+WEA.US,D,20170404,000000,9.39004,9.43407,9.36996,9.36996,41485.032982487,0
+WEA.US,D,20170405,000000,9.38432,9.40821,9.35463,9.36132,57119.376285776,0
+WEA.US,D,20170406,000000,9.36996,9.40343,9.36996,9.38432,38007.483556382,0
+WEA.US,D,20170407,000000,9.38432,9.43407,9.36996,9.43407,23034.585201026,0
+WEA.US,D,20170410,000000,9.43407,9.46085,9.37568,9.45417,32494.397386876,0
+WEA.US,D,20170411,000000,9.44651,9.4733,9.37568,9.4733,39187.217120707,0
+WEA.US,D,20170412,000000,9.46756,9.48766,9.44651,9.48001,33110.910055565,0
+WEA.US,D,20170413,000000,9.49435,9.50105,9.43981,9.49435,42209.174134014,0
+WEA.US,D,20170417,000000,9.50775,9.50775,9.44651,9.45417,52870.663555448,0
+WEA.US,D,20170418,000000,9.45417,9.46756,9.4178,9.4178,29777.561897733,0
+WEA.US,D,20170419,000000,9.41971,9.47618,9.41971,9.42832,45922.879260328,0
+WEA.US,D,20170420,000000,9.44076,9.49531,9.44076,9.49531,51084.8666897,0
+WEA.US,D,20170421,000000,9.46947,9.48862,9.45417,9.45511,47650.159669387,0
+WEA.US,D,20170424,000000,9.47618,9.50296,9.42832,9.44076,66262.57264347,0
+WEA.US,D,20170425,000000,9.44076,9.50296,9.44076,9.50296,73113.177823016,0
+WEA.US,D,20170426,000000,9.50296,9.51732,9.46947,9.46947,39705.505737097,0
+WEA.US,D,20170427,000000,9.47618,9.51732,9.45511,9.46947,47935.427395748,0
+WEA.US,D,20170428,000000,9.46947,9.50296,9.4666,9.50296,29635.450502916,0
+WEA.US,D,20170501,000000,9.49531,9.53839,9.47618,9.53839,43056.617819282,0
+WEA.US,D,20170502,000000,9.54698,9.57474,9.53839,9.55369,48509.097658646,0
+WEA.US,D,20170503,000000,9.5623,9.65036,9.5623,9.63313,41435.920956336,0
+WEA.US,D,20170504,000000,9.64073,9.64073,9.57092,9.61015,46807.940667752,0
+WEA.US,D,20170505,000000,9.61015,9.64556,9.58718,9.59293,46940.647632028,0
+WEA.US,D,20170508,000000,9.59293,9.61015,9.57474,9.58239,27980.270727992,0
+WEA.US,D,20170509,000000,9.58718,9.70112,9.50296,9.53839,283865.42127291,0
+WEA.US,D,20170510,000000,9.57092,9.58718,9.55369,9.57092,29534.091640437,0
+WEA.US,D,20170511,000000,9.57092,9.57092,9.51732,9.54698,25070.121944429,0
+WEA.US,D,20170512,000000,9.55369,9.57092,9.52306,9.52306,19270.723111835,0
+WEA.US,D,20170515,000000,9.5623,9.57474,9.54698,9.57092,84701.526120935,0
+WEA.US,D,20170516,000000,9.57474,9.58718,9.57474,9.58718,29711.730883958,0
+WEA.US,D,20170517,000000,9.60439,9.60439,9.5556,9.5891,53009.640140085,0
+WEA.US,D,20170518,000000,9.58337,9.62738,9.56422,9.62738,47701.36156899,0
+WEA.US,D,20170519,000000,9.63505,9.64169,9.60439,9.64169,23564.368121409,0
+WEA.US,D,20170522,000000,9.64169,9.6465,9.61303,9.62163,18003.214862478,0
+WEA.US,D,20170523,000000,9.62738,9.64746,9.62738,9.64169,25361.659291149,0
+WEA.US,D,20170524,000000,9.65892,9.66567,9.61303,9.66567,35549.792375435,0
+WEA.US,D,20170525,000000,9.66567,9.66856,9.64844,9.64844,33775.489813679,0
+WEA.US,D,20170526,000000,9.65228,9.66374,9.64746,9.65228,28198.662503851,0
+WEA.US,D,20170530,000000,9.67423,9.67423,9.61303,9.67423,34563.37210553,0
+WEA.US,D,20170531,000000,9.66567,9.67048,9.62738,9.62738,74288.731640434,0
+WEA.US,D,20170601,000000,9.62738,9.65892,9.62738,9.64457,46350.258381504,0
+WEA.US,D,20170602,000000,9.68291,9.68958,9.65228,9.68958,53814.241419561,0
+WEA.US,D,20170605,000000,9.68958,9.68958,9.65892,9.67423,65170.61376418,0
+WEA.US,D,20170606,000000,9.68291,9.71836,9.67423,9.69628,51584.346445011,0
+WEA.US,D,20170607,000000,9.70867,9.73736,9.67423,9.73736,55640.790817647,0
+WEA.US,D,20170608,000000,9.75182,9.75182,9.70392,9.75182,50642.858454351,0
+WEA.US,D,20170609,000000,9.73736,9.8034,9.73736,9.8034,23314.628243753,0
+WEA.US,D,20170612,000000,9.8034,9.8034,9.73736,9.76723,38923.893065605,0
+WEA.US,D,20170613,000000,9.78059,9.78059,9.70867,9.76723,45231.131147322,0
+WEA.US,D,20170614,000000,9.78059,9.78059,9.75182,9.76041,32217.489154329,0
+WEA.US,D,20170615,000000,9.76041,9.76723,9.70392,9.72398,36289.607577863,0
+WEA.US,D,20170616,000000,9.70867,9.76041,9.70392,9.76041,29393.025182347,0
+WEA.US,D,20170619,000000,9.77572,9.78059,9.73736,9.76041,37876.866465559,0
+WEA.US,D,20170620,000000,9.75182,9.86001,9.75182,9.86001,51173.68631146,0
+WEA.US,D,20170621,000000,9.86186,9.87436,9.8197,9.84646,61177.910531866,0
+WEA.US,D,20170622,000000,9.86186,9.92972,9.79785,9.9231,36979.265817414,0
+WEA.US,D,20170623,000000,9.9231,9.92972,9.83303,9.85422,32803.698657948,0
+WEA.US,D,20170626,000000,9.86186,9.88679,9.83303,9.88186,55068.165491472,0
+WEA.US,D,20170627,000000,9.88186,9.88186,9.83303,9.83303,32629.194224605,0
+WEA.US,D,20170628,000000,9.84646,9.89517,9.83303,9.88186,34160.026529067,0
+WEA.US,D,20170629,000000,9.88186,9.88382,9.83991,9.88186,36798.491763715,0
+WEA.US,D,20170630,000000,9.95379,9.95379,9.88382,9.94604,62165.375738496,0
+WEA.US,D,20170703,000000,9.96224,9.96224,9.90958,9.96224,16456.70850712,0
+WEA.US,D,20170705,000000,9.96224,9.96224,9.90405,9.91738,27895.630853138,0
+WEA.US,D,20170706,000000,9.90405,9.9231,9.85422,9.86088,36966.726576694,0
+WEA.US,D,20170707,000000,9.89517,9.9231,9.86559,9.9231,32640.6885286,0
+WEA.US,D,20170710,000000,9.88186,10.0234,9.88186,9.96999,39113.026613119,0
+WEA.US,D,20170711,000000,10.0062,10.0723,9.96999,10.0388,57035.781347649,0
+WEA.US,D,20170712,000000,10.0896,10.0896,9.88186,9.88679,58567.658588835,0
+WEA.US,D,20170713,000000,9.94604,9.96999,9.82745,9.85422,45477.736214798,0
+WEA.US,D,20170714,000000,9.89517,9.9529,9.86755,9.88679,34207.048681763,0
+WEA.US,D,20170717,000000,9.95379,9.95379,9.86559,9.87436,38805.815215499,0
+WEA.US,D,20170718,000000,9.95379,9.97854,9.90958,9.97854,36410.820238148,0
+WEA.US,D,20170719,000000,10.0169,10.0234,9.9307,9.9376,44468.327336909,0
+WEA.US,D,20170720,000000,9.99185,9.99682,9.87346,9.88086,31906.098009804,0
+WEA.US,D,20170721,000000,9.9845,10.0091,9.96224,10.0091,27912.349840764,0
+WEA.US,D,20170724,000000,10.0313,10.081,9.98529,10.081,30942.666347884,0
+WEA.US,D,20170725,000000,10.081,10.1403,10.0513,10.1403,27707.542242351,0
+WEA.US,D,20170726,000000,10.1604,10.1701,10.1116,10.1701,57458.980721919,0
+WEA.US,D,20170727,000000,10.192,10.2245,10.1471,10.1958,44121.40834368,0
+WEA.US,D,20170728,000000,10.2245,10.2245,10.1604,10.2245,45807.936220403,0
+WEA.US,D,20170731,000000,10.2245,10.2809,10.2092,10.2809,39631.315229508,0
+WEA.US,D,20170801,000000,10.2953,10.2953,10.1241,10.192,72662.810093854,0
+WEA.US,D,20170802,000000,10.2809,10.2809,10.1528,10.1785,66357.661885589,0
+WEA.US,D,20170803,000000,10.1968,10.216,10.1844,10.216,27624.992240951,0
+WEA.US,D,20170804,000000,10.2896,10.2953,10.1844,10.1844,33695.029685731,0
+WEA.US,D,20170807,000000,10.26,10.26,10.1403,10.2092,21962.480119541,0
+WEA.US,D,20170808,000000,10.2523,10.2523,10.1844,10.2092,73639.825933218,0
+WEA.US,D,20170809,000000,10.1968,10.2026,10.0763,10.1241,38160.044318465,0
+WEA.US,D,20170810,000000,10.1241,10.1403,9.8034,9.96224,122171.91219985,0
+WEA.US,D,20170811,000000,9.95379,10.0457,9.9231,10.0091,39715.955104364,0
+WEA.US,D,20170814,000000,10.0388,10.0925,10.0062,10.081,30757.712547277,0
+WEA.US,D,20170815,000000,10.081,10.1174,10.0234,10.1174,26330.315636702,0
+WEA.US,D,20170816,000000,10.1318,10.1471,10.0313,10.0457,21874.705434507,0
+WEA.US,D,20170817,000000,10.06,10.06,9.99185,10.0313,25073.25675461,0
+WEA.US,D,20170818,000000,10.0457,10.081,10.0091,10.06,30242.558741067,0
+WEA.US,D,20170821,000000,10.0733,10.0896,10.0169,10.0169,20759.757947231,0
+WEA.US,D,20170822,000000,10.0666,10.1403,10.0666,10.1403,27812.035915011,0
+WEA.US,D,20170823,000000,10.1241,10.2341,10.1126,10.2341,49474.619194019,0
+WEA.US,D,20170824,000000,10.2388,10.2388,10.192,10.1968,46439.078003265,0
+WEA.US,D,20170825,000000,10.2341,10.2341,10.1977,10.2341,18344.909172074,0
+WEA.US,D,20170828,000000,10.2533,10.261,10.2332,10.261,35809.981620357,0
+WEA.US,D,20170829,000000,10.2533,10.2533,10.2035,10.217,36612.493026381,0
+WEA.US,D,20170830,000000,10.2388,10.2533,10.2217,10.2533,29165.228975949,0
+WEA.US,D,20170831,000000,10.261,10.261,10.1968,10.2254,36288.562641137,0
+WEA.US,D,20170901,000000,10.2533,10.261,10.2341,10.261,23125.494696239,0
+WEA.US,D,20170905,000000,10.2533,10.261,10.217,10.2533,35693.993643705,0
+WEA.US,D,20170906,000000,10.2533,10.3039,10.2341,10.2456,24797.393458789,0
+WEA.US,D,20170907,000000,10.2533,10.2763,10.217,10.2763,31960.434719586,0
+WEA.US,D,20170908,000000,10.217,10.237,10.1604,10.1604,38811.039899133,0
+WEA.US,D,20170911,000000,10.1604,10.2341,10.1604,10.1968,43433.839977582,0
+WEA.US,D,20170912,000000,10.1701,10.2092,10.102,10.1116,36151.675929953,0
+WEA.US,D,20170913,000000,10.1785,10.1844,10.0733,10.0963,49074.408427734,0
+WEA.US,D,20170914,000000,10.081,10.0963,9.96125,9.9998,132127.02439411,0
+WEA.US,D,20170915,000000,10.0226,10.0226,9.9529,10.016,58445.400991823,0
+WEA.US,D,20170918,000000,10.016,10.0447,9.99781,10.0226,39761.932320333,0
+WEA.US,D,20170919,000000,10.016,10.0397,9.9845,10.0226,29779.651771187,0
+WEA.US,D,20170920,000000,10.0081,10.038,10.0016,10.016,52583.305955633,0
+WEA.US,D,20170921,000000,10.0513,10.0513,10.0054,10.0388,21414.933274807,0
+WEA.US,D,20170922,000000,10.0513,10.0906,10.0447,10.0906,38791.186101328,0
+WEA.US,D,20170925,000000,10.081,10.1126,10.0447,10.059,44775.538734528,0
+WEA.US,D,20170926,000000,10.0906,10.0973,10.0513,10.0513,27475.566289047,0
+WEA.US,D,20170927,000000,10.0447,10.0513,10.0081,10.0226,32666.811946764,0
+WEA.US,D,20170928,000000,9.9998,10.0217,9.97754,9.9998,49500.742612184,0
+WEA.US,D,20170929,000000,10.016,10.0226,9.96125,9.99086,69076.587248185,0
+WEA.US,D,20171002,000000,10.016,10.0197,9.99086,10.0081,53560.321795,0
+WEA.US,D,20171003,000000,10.0447,10.0447,9.9998,10.0054,42613.564647207,0
+WEA.US,D,20171004,000000,10.0054,10.016,10.0054,10.016,41694.020327804,0
+WEA.US,D,20171005,000000,10.0447,10.0447,9.9998,10.016,64941.772621054,0
+WEA.US,D,20171006,000000,10.0447,10.081,10.0054,10.0054,58603.186437539,0
+WEA.US,D,20171009,000000,10.0072,10.038,9.9692,10.0226,22540.330129346,0
+WEA.US,D,20171010,000000,10.038,10.0666,10.0054,10.0226,24629.158645807,0
+WEA.US,D,20171011,000000,10.038,10.081,9.99086,9.9998,44647.011517158,0
+WEA.US,D,20171012,000000,10.0447,10.0484,10.0062,10.0226,28813.085299087,0
+WEA.US,D,20171013,000000,10.0733,10.0733,9.9845,9.99086,49891.54894793,0
+WEA.US,D,20171016,000000,9.99086,10.0447,9.9692,9.99086,52650.181906137,0
+WEA.US,D,20171017,000000,9.9998,10.038,9.9998,10.0304,62706.652962871,0
+WEA.US,D,20171018,000000,10.038,10.0733,10.0226,10.0533,61726.502313327,0
+WEA.US,D,20171019,000000,10.0733,10.0733,10.016,10.0513,43401.446939059,0
+WEA.US,D,20171020,000000,10.059,10.1174,10.0447,10.1155,47397.28498155,0
+WEA.US,D,20171023,000000,10.1126,10.1174,10.0973,10.1174,30500.658112535,0
+WEA.US,D,20171024,000000,10.1327,10.1327,10.081,10.1327,28754.568842399,0
+WEA.US,D,20171025,000000,10.1422,10.1422,10.059,10.0906,58006.527566655,0
+WEA.US,D,20171026,000000,10.0906,10.1174,10.0513,10.0666,24682.450418864,0
+WEA.US,D,20171027,000000,10.0696,10.103,10.0666,10.0896,23006.371909408,0
+WEA.US,D,20171030,000000,10.1174,10.1422,10.1011,10.1116,21917.547840297,0
+WEA.US,D,20171031,000000,10.148,10.1977,10.1422,10.1805,24435.845351389,0
+WEA.US,D,20171101,000000,10.1977,10.1977,10.1432,10.1805,23328.212421199,0
+WEA.US,D,20171102,000000,10.2044,10.2044,10.148,10.1624,24714.843457387,0
+WEA.US,D,20171103,000000,10.1624,10.1624,10.0973,10.125,15433.715451785,0
+WEA.US,D,20171106,000000,10.1624,10.2044,10.1174,10.148,23166.247228575,0
+WEA.US,D,20171107,000000,10.1624,10.3375,10.1624,10.3375,92667.078787759,0
+WEA.US,D,20171108,000000,10.3155,10.3375,10.2274,10.2782,25428.535241651,0
+WEA.US,D,20171109,000000,10.2782,10.3069,10.237,10.2714,37959.41646696,0
+WEA.US,D,20171110,000000,10.2782,10.2782,10.2179,10.2361,15518.355326638,0
+WEA.US,D,20171113,000000,10.2179,10.2226,10.148,10.148,24839.190927853,0
+WEA.US,D,20171114,000000,10.1327,10.1327,9.9835,9.9835,37964.641150592,0
+WEA.US,D,20171115,000000,9.9998,10.0054,9.7995,9.85127,168627.70919073,0
+WEA.US,D,20171116,000000,9.86461,9.9998,9.86461,9.93465,82931.403306088,0
+WEA.US,D,20171117,000000,9.94406,10.0054,9.93563,9.97754,24174.61116974,0
+WEA.US,D,20171120,000000,9.9835,10.038,9.9682,9.9835,46017.968502449,0
+WEA.US,D,20171121,000000,10.0304,10.038,9.96035,9.9998,50517.466047159,0
+WEA.US,D,20171122,000000,10.059,10.059,9.96035,9.9835,48751.522979216,0
+WEA.US,D,20171124,000000,10.0676,10.1873,10.0437,10.059,20706.466174174,0
+WEA.US,D,20171127,000000,10.0819,10.103,9.93465,9.95191,33391.998035019,0
+WEA.US,D,20171128,000000,9.99086,10.1126,9.99086,10.0054,55267.748406255,0
+WEA.US,D,20171129,000000,10.016,10.0504,9.93465,9.93465,35935.374027548,0
+WEA.US,D,20171130,000000,9.94406,10.0081,9.94406,10.0081,38642.805086151,0
+WEA.US,D,20171201,000000,10.0081,10.059,9.97754,10.0541,38709.681036654,0
+WEA.US,D,20171204,000000,10.0447,10.1126,10.0417,10.0676,35736.836049495,0
+WEA.US,D,20171205,000000,10.104,10.1432,10.0704,10.1289,22449.420634133,0
+WEA.US,D,20171206,000000,10.149,10.1728,10.0819,10.104,19599.878180712,0
+WEA.US,D,20171207,000000,10.1337,10.1337,10.059,10.0743,16343.855340648,0
+WEA.US,D,20171208,000000,10.1126,10.1183,9.9998,10.0447,41797.469063737,0
+WEA.US,D,20171211,000000,10.0819,10.0819,9.9998,9.9998,42238.43236236,0
+WEA.US,D,20171212,000000,10.0447,10.059,9.97198,9.9835,132463.49402005,0
+WEA.US,D,20171213,000000,9.9835,9.9835,9.90771,9.96035,44449.518475833,0
+WEA.US,D,20171214,000000,9.9835,9.9835,9.86853,9.87712,99151.956112998,0
+WEA.US,D,20171215,000000,9.92034,9.93465,9.89913,9.92676,73474.725930418,0
+WEA.US,D,20171218,000000,9.92676,10.016,9.92034,9.97754,79720.312745264,0
+WEA.US,D,20171219,000000,9.9835,9.99086,9.92676,9.97754,46491.324839594,0
+WEA.US,D,20171220,000000,9.99086,9.9998,9.93465,9.93465,33822.511966376,0
+WEA.US,D,20171221,000000,9.97754,9.99086,9.89064,9.92034,41939.580458554,0
+WEA.US,D,20171222,000000,9.99086,10.0169,9.93465,9.94406,34666.820841463,0
+WEA.US,D,20171226,000000,10.0054,10.105,9.99185,10.0313,93048.480692965,0
+WEA.US,D,20171227,000000,10.0753,10.1183,10.0457,10.0686,68956.419524628,0
+WEA.US,D,20171228,000000,10.105,10.1183,10.0313,10.0523,46417.134332006,0
+WEA.US,D,20171229,000000,10.0753,10.1748,10.0753,10.1269,75053.625324299,0
+WEA.US,D,20180102,000000,10.1748,10.1891,10.1183,10.1498,32776.530303057,0
+WEA.US,D,20180103,000000,10.1948,10.1948,10.1183,10.1183,46114.102681295,0
+WEA.US,D,20180104,000000,10.1652,10.2054,10.1498,10.1652,65194.64730889,0
+WEA.US,D,20180105,000000,10.1432,10.1891,10.1346,10.1748,20633.320603314,0
+WEA.US,D,20180108,000000,10.1891,10.1891,10.1269,10.1269,29112.982139621,0
+WEA.US,D,20180109,000000,10.1652,10.1748,10.0915,10.0915,56553.020579963,0
+WEA.US,D,20180110,000000,10.0915,10.1183,10.0388,10.0686,61903.096620122,0
+WEA.US,D,20180111,000000,10.0686,10.104,10.0686,10.0753,34342.89045622,0
+WEA.US,D,20180112,000000,10.0753,10.0973,9.9998,9.9998,32943.720179312,0
+WEA.US,D,20180116,000000,10.0313,10.0523,10.0169,10.0388,47070.219786128,0
+WEA.US,D,20180117,000000,10.0234,10.0686,9.93465,9.93465,46397.2805342,0
+WEA.US,D,20180118,000000,9.9682,9.98251,9.93465,9.9682,29835.033417696,0
+WEA.US,D,20180119,000000,9.97754,10.0179,9.8552,9.9682,60870.699134247,0
+WEA.US,D,20180122,000000,10.0101,10.0101,9.95191,9.9682,42601.025406487,0
+WEA.US,D,20180123,000000,9.96035,9.9682,9.86275,9.86275,49542.540081247,0
+WEA.US,D,20180124,000000,9.93465,9.97754,9.92034,9.92676,44875.852660281,0
+WEA.US,D,20180125,000000,9.96035,9.96035,9.87712,9.89913,31215.394833527,0
+WEA.US,D,20180126,000000,9.91244,9.92034,9.89064,9.89913,34408.721469994,0
+WEA.US,D,20180129,000000,9.89913,9.92034,9.88482,9.90307,29651.124553815,0
+WEA.US,D,20180130,000000,9.94406,9.96035,9.86275,9.87712,51221.753400883,0
+WEA.US,D,20180131,000000,9.92034,9.94893,9.86275,9.88382,44769.269114169,0
+WEA.US,D,20180201,000000,9.88382,9.88382,9.78254,9.80535,70415.151194951,0
+WEA.US,D,20180202,000000,9.82745,9.82745,9.73647,9.75096,35533.073387809,0
+WEA.US,D,20180205,000000,9.74413,9.74413,9.62259,9.66374,62037.893457851,0
+WEA.US,D,20180206,000000,9.61397,9.86853,9.61397,9.83401,107918.97524911,0
+WEA.US,D,20180207,000000,9.83401,9.86275,9.73647,9.78254,33681.445508285,0
+WEA.US,D,20180208,000000,9.815,9.815,9.72882,9.73647,27906.080220404,0
+WEA.US,D,20180209,000000,9.75943,9.75943,9.58337,9.66374,80072.456422128,0
+WEA.US,D,20180212,000000,9.68675,9.68675,9.59004,9.62926,55114.142707444,0
+WEA.US,D,20180213,000000,9.60439,9.62259,9.59004,9.59961,35213.322749471,0
+WEA.US,D,20180214,000000,9.59004,9.62926,9.57474,9.59004,27742.025154328,0
+WEA.US,D,20180215,000000,9.64457,9.65603,9.57858,9.59004,56213.41614382,0
+WEA.US,D,20180216,000000,9.53742,9.62259,9.53742,9.58337,53953.218004198,0
+WEA.US,D,20180220,000000,9.62926,9.64939,9.62926,9.62926,34294.823366796,0
+WEA.US,D,20180221,000000,9.63698,9.64939,9.58337,9.59004,38005.39368293,0
+WEA.US,D,20180222,000000,9.58337,9.59196,9.5623,9.5623,41350.236144754,0
+WEA.US,D,20180223,000000,9.5623,9.64457,9.5623,9.59581,48574.928672422,0
+WEA.US,D,20180226,000000,9.59004,9.66374,9.59004,9.59004,67010.74733971,0
+WEA.US,D,20180227,000000,9.61397,9.62259,9.58337,9.58337,36234.225931354,0
+WEA.US,D,20180228,000000,9.60439,9.62926,9.59581,9.60439,55371.197142186,0
+WEA.US,D,20180301,000000,9.59004,9.62259,9.59004,9.62259,57836.20288022,0
+WEA.US,D,20180302,000000,9.59004,9.6006,9.57474,9.58337,79489.381728689,0
+WEA.US,D,20180305,000000,9.5623,9.57474,9.5623,9.5623,48756.747662849,0
+WEA.US,D,20180306,000000,9.57092,9.57474,9.55369,9.57474,53318.941411156,0
+WEA.US,D,20180307,000000,9.57474,9.60439,9.57474,9.57474,69738.032196118,0
+WEA.US,D,20180308,000000,9.59004,9.61397,9.59004,9.61397,14453.56480224,0
+WEA.US,D,20180309,000000,9.63698,9.67145,9.61397,9.61397,76905.253203825,0
+WEA.US,D,20180312,000000,9.63698,9.65603,9.60439,9.60439,50570.757820215,0
+WEA.US,D,20180313,000000,9.60439,9.62738,9.59004,9.60439,35591.589844499,0
+WEA.US,D,20180314,000000,9.61397,9.62926,9.59581,9.59581,33851.77019472,0
+WEA.US,D,20180315,000000,9.59004,9.62259,9.58624,9.60439,44338.755182812,0
+WEA.US,D,20180316,000000,9.57474,9.60439,9.56135,9.57092,71277.223994391,0
+WEA.US,D,20180319,000000,9.54698,9.57092,9.54698,9.54698,49868.560339946,0
+WEA.US,D,20180320,000000,9.5154,9.55082,9.47808,9.53742,94658.728188647,0
+WEA.US,D,20180321,000000,9.54698,9.55369,9.53359,9.54698,30469.310010738,0
+WEA.US,D,20180322,000000,9.5154,9.53742,9.5154,9.52211,60410.926974546,0
+WEA.US,D,20180323,000000,9.57474,9.57474,9.4934,9.50775,20767.072504319,0
+WEA.US,D,20180326,000000,9.53742,9.55369,9.50105,9.50775,35414.995537705,0
+WEA.US,D,20180327,000000,9.50105,9.52211,9.4934,9.4934,32296.904345551,0
+WEA.US,D,20180328,000000,9.53072,9.55369,9.52211,9.55369,30143.28975204,0
+WEA.US,D,20180329,000000,9.5623,9.6723,9.53742,9.63794,80064.096928315,0
+WEA.US,D,20180402,000000,9.64457,9.64457,9.55369,9.57092,60830.991538637,0
+WEA.US,D,20180403,000000,9.53742,9.5623,9.53742,9.54698,35400.366423532,0
+WEA.US,D,20180404,000000,9.5623,9.58337,9.54698,9.57474,24290.599146391,0
+WEA.US,D,20180405,000000,9.57474,9.58337,9.55369,9.55369,23536.154829792,0
+WEA.US,D,20180406,000000,9.55369,9.57474,9.53742,9.5623,39137.060157831,0
+WEA.US,D,20180409,000000,9.59004,9.59004,9.57092,9.59004,92625.281318694,0
+WEA.US,D,20180410,000000,9.60439,9.63794,9.57092,9.62259,69376.484088718,0
+WEA.US,D,20180411,000000,9.62259,9.62259,9.57474,9.59581,59685.740886289,0
+WEA.US,D,20180412,000000,9.58337,9.60439,9.58337,9.59004,40462.03992715,0
+WEA.US,D,20180413,000000,9.58337,9.59581,9.5623,9.5623,44873.762786828,0
+WEA.US,D,20180416,000000,9.57474,9.59004,9.5623,9.59004,33712.793610084,0
+WEA.US,D,20180417,000000,9.57474,9.63024,9.57474,9.62259,48945.881210362,0
+WEA.US,D,20180418,000000,9.63024,9.63794,9.54698,9.59004,47618.81156759,0
+WEA.US,D,20180419,000000,9.63794,9.63794,9.59004,9.59004,32633.373971514,0
+WEA.US,D,20180420,000000,9.59004,9.61397,9.57092,9.58337,51907.23189353,0
+WEA.US,D,20180423,000000,9.5623,9.59581,9.5623,9.58337,44742.100759278,0
+WEA.US,D,20180424,000000,9.58337,9.59004,9.57092,9.57092,49473.574257292,0
+WEA.US,D,20180425,000000,9.54698,9.5623,9.54698,9.55369,24002.196609851,0
+WEA.US,D,20180426,000000,9.55369,9.55369,9.51445,9.53072,42960.483640436,0
+WEA.US,D,20180427,000000,9.53742,9.5623,9.53072,9.55369,39183.037373801,0
+WEA.US,D,20180430,000000,9.5623,9.59581,9.53742,9.54698,50751.531873916,0
+WEA.US,D,20180501,000000,9.55369,9.55369,9.53072,9.55369,22743.047854306,0
+WEA.US,D,20180502,000000,9.53072,9.5623,9.51924,9.52211,43872.713402752,0
+WEA.US,D,20180503,000000,9.53742,9.53742,9.51445,9.51445,20668.848452019,0
+WEA.US,D,20180504,000000,9.51445,9.55943,9.50392,9.55369,68315.873311226,0
+WEA.US,D,20180507,000000,9.54698,9.59004,9.5068,9.52211,50491.342628995,0
+WEA.US,D,20180508,000000,9.51445,9.54698,9.51445,9.53072,25899.801705345,0
+WEA.US,D,20180509,000000,9.54698,9.55848,9.5001,9.51445,30359.591654446,0
+WEA.US,D,20180510,000000,9.53072,9.53742,9.47713,9.51445,29722.180251224,0
+WEA.US,D,20180511,000000,9.51445,9.53742,9.5068,9.52211,31297.944834926,0
+WEA.US,D,20180514,000000,9.51445,9.54698,9.5001,9.53072,35012.694897966,0
+WEA.US,D,20180515,000000,9.51445,9.52211,9.47713,9.47713,29521.552399717,0
+WEA.US,D,20180516,000000,9.49244,9.49244,9.47139,9.4848,28286.437188884,0
+WEA.US,D,20180517,000000,9.47713,9.5068,9.46374,9.46374,17306.24206584,0
+WEA.US,D,20180518,000000,9.46374,9.48096,9.46374,9.46374,26089.980189585,0
+WEA.US,D,20180521,000000,9.47139,9.48192,9.42641,9.43407,116268.0196946,0
+WEA.US,D,20180522,000000,9.45608,9.45608,9.41109,9.42641,41894.648179311,0
+WEA.US,D,20180523,000000,9.43407,9.45608,9.43407,9.44076,48084.85334765,0
+WEA.US,D,20180524,000000,9.43407,9.47713,9.43407,9.45895,47726.440050428,0
+WEA.US,D,20180525,000000,9.47139,9.4848,9.45032,9.46374,77002.432319396,0
+WEA.US,D,20180529,000000,9.44937,9.46469,9.42641,9.44076,42323.072237212,0
+WEA.US,D,20180530,000000,9.43407,9.47713,9.42641,9.42641,50240.557814611,0
+WEA.US,D,20180531,000000,9.4178,9.47713,9.4178,9.45608,64062.98083399,0
+WEA.US,D,20180601,000000,9.44076,9.47139,9.44076,9.44076,43191.414657013,0
+WEA.US,D,20180604,000000,9.44076,9.46374,9.44076,9.45608,33164.201828622,0
+WEA.US,D,20180605,000000,9.44076,9.46374,9.44076,9.44937,38865.376608916,0
+WEA.US,D,20180606,000000,9.43407,9.45608,9.4178,9.45608,42527.879835625,0
+WEA.US,D,20180607,000000,9.44937,9.44937,9.4178,9.42641,28660.524537006,0
+WEA.US,D,20180608,000000,9.43407,9.46374,9.42545,9.43407,43982.431759045,0
+WEA.US,D,20180611,000000,9.45608,9.47713,9.43407,9.45608,45430.714062103,0
+WEA.US,D,20180612,000000,9.45608,9.50871,9.45417,9.49244,48781.826144288,0
+WEA.US,D,20180613,000000,9.5001,9.52306,9.49627,9.52306,41359.640575294,0
+WEA.US,D,20180614,000000,9.5154,9.53168,9.50775,9.5154,44131.857710947,0
+WEA.US,D,20180615,000000,9.53839,9.55465,9.50775,9.55465,33145.392967543,0
+WEA.US,D,20180618,000000,9.53839,9.55176,9.53168,9.53168,21096.227573195,0
+WEA.US,D,20180619,000000,9.53839,9.56326,9.5154,9.56326,36293.78732477,0
+WEA.US,D,20180620,000000,9.55465,9.5623,9.5001,9.5001,30742.038496379,0
+WEA.US,D,20180621,000000,9.5001,9.5154,9.5001,9.50775,16175.620527666,0
+WEA.US,D,20180622,000000,9.52306,9.54698,9.5154,9.53455,31706.515095024,0
+WEA.US,D,20180625,000000,9.54698,9.57092,9.5154,9.57092,14602.990754145,0
+WEA.US,D,20180626,000000,9.57571,9.58525,9.53647,9.56422,20020.987681531,0
+WEA.US,D,20180627,000000,9.56326,9.57187,9.52306,9.53168,50443.275539571,0
+WEA.US,D,20180628,000000,9.54698,9.56135,9.50775,9.52306,30042.975826288,0
+WEA.US,D,20180629,000000,9.53839,9.54698,9.4934,9.54698,33006.416382908,0
+WEA.US,D,20180702,000000,9.55465,9.62449,9.54126,9.62449,36836.10948587,0
+WEA.US,D,20180703,000000,9.62449,9.62449,9.55848,9.6159,23434.795967312,0
+WEA.US,D,20180705,000000,9.59004,9.65132,9.59004,9.59004,24071.162433806,0
+WEA.US,D,20180706,000000,9.6312,9.64556,9.57092,9.59772,24541.383960773,0
+WEA.US,D,20180709,000000,9.60632,9.6312,9.56326,9.56326,18337.594614987,0
+WEA.US,D,20180710,000000,9.57092,9.6159,9.57092,9.59772,21342.832640672,0
+WEA.US,D,20180711,000000,9.62449,9.67521,9.6159,9.66663,14554.923664719,0
+WEA.US,D,20180712,000000,9.66663,9.69723,9.64556,9.66663,24052.353572728,0
+WEA.US,D,20180713,000000,9.69046,9.69723,9.68291,9.69723,11163.059050198,0
+WEA.US,D,20180716,000000,9.69046,9.7049,9.63987,9.65132,32005.366998829,0
+WEA.US,D,20180717,000000,9.62449,9.67423,9.62449,9.62449,55126.681948164,0
+WEA.US,D,20180718,000000,9.62449,9.65132,9.62449,9.63987,29804.730252624,0
+WEA.US,D,20180719,000000,9.64556,9.68675,9.64556,9.64556,42294.858945596,0
+WEA.US,D,20180720,000000,9.64556,9.69046,9.64556,9.65132,34753.550589771,0
+WEA.US,D,20180723,000000,9.65989,9.69046,9.64556,9.65132,30537.230897966,0
+WEA.US,D,20180724,000000,9.69046,9.69723,9.65989,9.69723,15491.186971748,0
+WEA.US,D,20180725,000000,9.7049,9.7049,9.65132,9.65132,16496.416102731,0
+WEA.US,D,20180726,000000,9.64556,9.67521,9.6312,9.63987,63730.690954934,0
+WEA.US,D,20180727,000000,9.6312,9.65132,9.60632,9.62449,65652.329595139,0
+WEA.US,D,20180730,000000,9.63987,9.65989,9.62449,9.6312,15218.458486108,0
+WEA.US,D,20180731,000000,9.64556,9.72203,9.62738,9.67521,79168.586153625,0
+WEA.US,D,20180801,000000,9.65989,9.73562,9.65132,9.65989,64819.515024042,0
+WEA.US,D,20180802,000000,9.66663,9.73562,9.6312,9.64266,73742.229732425,0
+WEA.US,D,20180803,000000,9.69046,9.69046,9.67521,9.68291,25390.917519493,0
+WEA.US,D,20180806,000000,9.67521,9.7049,9.65989,9.65989,31025.216349285,0
+WEA.US,D,20180807,000000,9.65989,9.6953,9.65989,9.67521,37268.713290681,0
+WEA.US,D,20180808,000000,9.67521,9.70577,9.67521,9.7049,41831.951975714,0
+WEA.US,D,20180809,000000,9.69723,9.71254,9.66663,9.69046,27413.915022178,0
+WEA.US,D,20180810,000000,9.7049,9.71254,9.63987,9.63987,29217.475812278,0
+WEA.US,D,20180813,000000,9.62449,9.65132,9.60632,9.65132,24212.228891897,0
+WEA.US,D,20180814,000000,9.64556,9.66663,9.64556,9.66663,24309.408007469,0
+WEA.US,D,20180815,000000,9.65132,9.67521,9.64556,9.67521,19458.811722622,0
+WEA.US,D,20180816,000000,9.68291,9.69723,9.68291,9.69046,30994.913184213,0
+WEA.US,D,20180817,000000,9.67521,9.73562,9.67521,9.73562,43050.348198923,0
+WEA.US,D,20180820,000000,9.73562,9.73562,9.67521,9.72203,29451.541639036,0
+WEA.US,D,20180821,000000,9.72203,9.72882,9.68291,9.72882,20109.807303291,0
+WEA.US,D,20180822,000000,9.71254,9.76625,9.69046,9.76625,37674.148740599,0
+WEA.US,D,20180823,000000,9.72882,9.76625,9.72882,9.75846,12329.208437074,0
+WEA.US,D,20180824,000000,9.78254,9.79101,9.68958,9.72882,24028.320028017,0
+WEA.US,D,20180827,000000,9.73562,9.74219,9.71254,9.72882,24572.732062571,0
+WEA.US,D,20180828,000000,9.73562,9.75846,9.71254,9.75096,30062.829624092,0
+WEA.US,D,20180829,000000,9.75096,9.77474,9.66567,9.66567,46508.043827221,0
+WEA.US,D,20180830,000000,9.65892,9.69723,9.65036,9.65892,62991.920689232,0
+WEA.US,D,20180831,000000,9.65892,9.68291,9.64556,9.65036,47050.365988323,0
+WEA.US,D,20180904,000000,9.65892,9.66759,9.62355,9.6389,64433.933371931,0
+WEA.US,D,20180905,000000,9.6389,9.64556,9.60728,9.6312,40506.972206394,0
+WEA.US,D,20180906,000000,9.59674,9.6312,9.59674,9.6312,30146.42456222,0
+WEA.US,D,20180907,000000,9.59674,9.6389,9.59674,9.62355,80946.02352556,0
+WEA.US,D,20180910,000000,9.60537,9.6389,9.60537,9.6312,43568.636815313,0
+WEA.US,D,20180911,000000,9.6312,9.64556,9.6312,9.64556,34397.227166004,0
+WEA.US,D,20180912,000000,9.71254,9.72203,9.65036,9.69723,29830.853670789,0
+WEA.US,D,20180913,000000,9.74219,9.74219,9.6389,9.71254,28685.603018443,0
+WEA.US,D,20180914,000000,9.69723,9.69723,9.61494,9.61494,32121.354975482,0
+WEA.US,D,20180917,000000,9.61494,9.6312,9.61494,9.61494,38108.842418862,0
+WEA.US,D,20180918,000000,9.60537,9.65036,9.60537,9.60537,49286.530583232,0
+WEA.US,D,20180919,000000,9.60537,9.65892,9.60537,9.65892,26336.585257061,0
+WEA.US,D,20180920,000000,9.65036,9.68958,9.65036,9.68958,15871.543940227,0
+WEA.US,D,20180921,000000,9.68291,9.7049,9.65036,9.68291,29845.482784961,0
+WEA.US,D,20180924,000000,9.67423,9.71254,9.67423,9.71254,37840.293680128,0
+WEA.US,D,20180925,000000,9.72882,9.73647,9.66567,9.71254,43808.972262431,0
+WEA.US,D,20180926,000000,9.72203,9.72203,9.68958,9.72203,32473.498652344,0
+WEA.US,D,20180927,000000,9.73647,9.78342,9.72882,9.78342,20192.357304691,0
+WEA.US,D,20180928,000000,9.82264,9.87436,9.75943,9.87436,24065.937750173,0
+WEA.US,D,20181001,000000,9.91146,9.91146,9.72882,9.74316,60466.308621055,0
+WEA.US,D,20181002,000000,9.74316,9.76723,9.69723,9.69723,43125.583643237,0
+WEA.US,D,20181003,000000,9.7049,9.7995,9.66567,9.66567,50449.545159932,0
+WEA.US,D,20181004,000000,9.66567,9.67423,9.64556,9.65036,32863.260051363,0
+WEA.US,D,20181005,000000,9.65036,9.65036,9.49627,9.49627,32640.6885286,0
+WEA.US,D,20181008,000000,9.48862,9.55848,9.46182,9.46182,37820.439882323,0
+WEA.US,D,20181009,000000,9.43695,9.47425,9.42928,9.46853,41538.324755542,0
+WEA.US,D,20181010,000000,9.46182,9.47425,9.4245,9.44555,45682.543813212,0
+WEA.US,D,20181011,000000,9.3977,9.46853,9.3977,9.43695,61661.716236277,0
+WEA.US,D,20181012,000000,9.46182,9.48001,9.3977,9.40441,19722.135777724,0
+WEA.US,D,20181015,000000,9.42066,9.47522,9.42066,9.46853,26423.315005368,0
+WEA.US,D,20181016,000000,9.46853,9.61494,9.46182,9.61494,41887.333622224,0
+WEA.US,D,20181017,000000,9.65892,9.66567,9.6389,9.65892,22896.653553115,0
+WEA.US,D,20181018,000000,9.65892,9.69723,9.5891,9.5891,39519.506999762,0
+WEA.US,D,20181019,000000,9.57474,9.6389,9.57474,9.61494,42347.105781926,0
+WEA.US,D,20181022,000000,9.58239,9.62355,9.58239,9.60537,47990.809042256,0
+WEA.US,D,20181023,000000,9.58239,9.7049,9.57282,9.66567,71473.67209899,0
+WEA.US,D,20181024,000000,9.69723,9.69723,9.65036,9.67423,28230.010605648,0
+WEA.US,D,20181025,000000,9.68958,9.68958,9.55082,9.55082,16124.418628063,0
+WEA.US,D,20181026,000000,9.58239,9.6389,9.58239,9.5891,9349.0488928315,0
+WEA.US,D,20181029,000000,9.62355,9.64556,9.58239,9.58239,12411.758438477,0
+WEA.US,D,20181030,000000,9.58239,9.58718,9.53839,9.56804,32194.500546344,0
+WEA.US,D,20181031,000000,9.56804,9.64556,9.56804,9.64556,29033.566948399,0
+WEA.US,D,20181101,000000,9.6312,9.66567,9.6312,9.65892,27561.251100628,0
+WEA.US,D,20181102,000000,9.66567,9.69723,9.66567,9.69723,14477.598346953,0
+WEA.US,D,20181105,000000,9.68291,9.68291,9.6723,9.67423,24868.449156197,0
+WEA.US,D,20181106,000000,9.67423,9.69723,9.67423,9.69723,15845.420522063,0
+WEA.US,D,20181107,000000,9.72203,9.76041,9.68958,9.75182,37076.444932987,0
+WEA.US,D,20181108,000000,9.74413,9.74413,9.68291,9.7049,21880.975054867,0
+WEA.US,D,20181109,000000,9.69723,9.72882,9.68291,9.71254,22101.456704178,0
+WEA.US,D,20181112,000000,9.71254,9.71254,9.6647,9.71254,27576.925151527,0
+WEA.US,D,20181113,000000,9.66567,9.7049,9.65036,9.70112,20364.771864579,0
+WEA.US,D,20181114,000000,9.7049,9.7049,9.65892,9.67328,10682.388155965,0
+WEA.US,D,20181115,000000,9.67423,9.67423,9.59674,9.60537,28296.88655615,0
+WEA.US,D,20181116,000000,9.57474,9.59674,9.55082,9.55082,18661.525000232,0
+WEA.US,D,20181119,000000,9.55082,9.5891,9.55082,9.55943,30316.749248655,0
+WEA.US,D,20181120,000000,9.48862,9.55943,9.4733,9.52019,20696.016806909,0
+WEA.US,D,20181121,000000,9.55082,9.56804,9.51158,9.53455,52105.769871582,0
+WEA.US,D,20181123,000000,9.51158,9.53455,9.46085,9.4733,22140.119363061,0
+WEA.US,D,20181126,000000,9.54316,9.55943,9.4178,9.44268,39853.886752274,0
+WEA.US,D,20181127,000000,9.38812,9.42641,9.36516,9.38047,112525.05633994,0
+WEA.US,D,20181128,000000,9.38047,9.39098,9.36516,9.38047,42652.227306091,0
+WEA.US,D,20181129,000000,9.33454,9.44268,9.33454,9.33454,78509.231079145,0
+WEA.US,D,20181130,000000,9.33454,9.37282,9.29913,9.35846,70789.238543072,0
+WEA.US,D,20181203,000000,9.34887,9.36516,9.30774,9.3154,128460.34142049,0
+WEA.US,D,20181204,000000,9.3154,9.35846,9.29339,9.32497,81431.919103426,0
+WEA.US,D,20181206,000000,9.27328,9.49627,9.27328,9.4513,157748.87293019,0
+WEA.US,D,20181207,000000,9.4733,9.48862,9.42641,9.48096,112436.23671818,0
+WEA.US,D,20181210,000000,9.48862,9.50392,9.44268,9.46756,37354.398102263,0
+WEA.US,D,20181211,000000,9.50392,9.51158,9.44268,9.51158,51594.795812277,0
+WEA.US,D,20181212,000000,9.52689,9.6159,9.4733,9.6159,56177.888295116,0
+WEA.US,D,20181213,000000,9.58239,9.60346,9.53455,9.55943,39892.549411157,0
+WEA.US,D,20181214,000000,9.54316,9.66663,9.46756,9.65132,77962.729171136,0
+WEA.US,D,20181217,000000,9.64556,9.99881,9.62449,9.9307,150642.25825262,0
+WEA.US,D,20181218,000000,9.99881,9.99881,9.73077,9.83107,67764.146719583,0
+WEA.US,D,20181219,000000,9.82548,9.88482,9.79394,9.83991,70276.174610314,0
+WEA.US,D,20181220,000000,9.85422,9.8705,9.55751,9.76138,91815.455355585,0
+WEA.US,D,20181221,000000,9.75262,9.75262,9.59581,9.60439,54440.15851879,0
+WEA.US,D,20181224,000000,9.59581,9.59581,9.38718,9.55751,29519.462526264,0
+WEA.US,D,20181226,000000,9.5489,9.55848,9.47234,9.5489,42139.163373333,0
+WEA.US,D,20181227,000000,9.5489,9.55751,9.44841,9.55751,59663.797215032,0
+WEA.US,D,20181228,000000,9.51829,9.55751,9.45798,9.45798,87327.452114864,0
+WEA.US,D,20181231,000000,9.48669,9.58049,9.39387,9.47234,164687.25279476,0
+WEA.US,D,20190102,000000,9.40056,9.47904,9.37761,9.37761,77164.397512018,0
+WEA.US,D,20190103,000000,9.34601,9.44841,9.34601,9.3623,72981.515795464,0
+WEA.US,D,20190104,000000,9.3623,9.5489,9.3623,9.49531,48774.511587202,0
+WEA.US,D,20190107,000000,9.50203,9.91738,9.50203,9.91738,82026.488100857,0
+WEA.US,D,20190108,000000,9.91738,9.93268,9.86275,9.91738,64142.39602521,0
+WEA.US,D,20190109,000000,9.94118,9.94118,9.83107,9.8705,53997.105346716,0
+WEA.US,D,20190110,000000,9.878,9.88482,9.81116,9.8705,45383.691909405,0
+WEA.US,D,20190111,000000,9.85422,9.878,9.79394,9.84735,48818.398929718,0
+WEA.US,D,20190114,000000,9.83991,9.83991,9.72979,9.76138,52639.732538871,0
+WEA.US,D,20190115,000000,9.76889,9.76889,9.58049,9.58049,49527.910967076,0
+WEA.US,D,20190116,000000,9.59581,9.6953,9.58815,9.62259,60118.344691099,0
+WEA.US,D,20190117,000000,9.65036,9.66567,9.60439,9.64556,60427.645962172,0
+WEA.US,D,20190118,000000,9.65892,9.77864,9.65036,9.76236,28082.674527198,0
+WEA.US,D,20190122,000000,9.76236,9.88679,9.76236,9.88679,38489.199387342,0
+WEA.US,D,20190123,000000,9.91836,9.92586,9.84931,9.92586,21419.113021712,0
+WEA.US,D,20190124,000000,9.92586,9.92586,9.82646,9.90405,56308.50538594,0
+WEA.US,D,20190125,000000,9.91836,10.0016,9.91836,10.0016,34190.329694136,0
+WEA.US,D,20190128,000000,9.99384,10.0072,9.92132,9.98529,47500.733717484,0
+WEA.US,D,20190129,000000,10.0294,10.06,9.99384,10.0217,50070.233128176,0
+WEA.US,D,20190130,000000,10.0437,10.0523,9.99384,10.0016,45377.422289046,0
+WEA.US,D,20190131,000000,10.0294,10.0294,9.92586,9.98529,74665.953798734,0
+WEA.US,D,20190201,000000,10.0141,10.0217,9.90405,9.9682,32844.451190283,0
+WEA.US,D,20190204,000000,9.95936,10.0081,9.84931,9.88679,52977.247101561,0
+WEA.US,D,20190205,000000,9.87988,9.9682,9.87988,9.92586,20039.79654261,0
+WEA.US,D,20190206,000000,9.91836,9.98529,9.91057,9.94306,13461.919848704,0
+WEA.US,D,20190207,000000,9.93366,9.95091,9.91057,9.94306,30943.71128461,0
+WEA.US,D,20190208,000000,9.94306,9.95091,9.87988,9.93366,32490.217639969,0
+WEA.US,D,20190211,000000,9.92586,9.95936,9.87988,9.87988,50026.345785661,0
+WEA.US,D,20190212,000000,9.92586,9.97655,9.87988,9.87988,42064.972865744,0
+WEA.US,D,20190213,000000,9.88679,9.95936,9.84931,9.84931,36387.831630163,0
+WEA.US,D,20190214,000000,9.86362,9.93465,9.86362,9.93465,33649.052469761,0
+WEA.US,D,20190215,000000,9.94406,9.9692,9.92586,9.9692,36651.155685266,0
+WEA.US,D,20190219,000000,9.9692,9.99384,9.93366,9.97754,35507.994906372,0
+WEA.US,D,20190220,000000,9.98529,10.0533,9.87248,9.9692,120142.6450768,0
+WEA.US,D,20190221,000000,9.9692,9.99384,9.90405,9.99384,29611.416958206,0
+WEA.US,D,20190222,000000,10.038,10.038,9.89429,9.92586,64236.440330604,0
+WEA.US,D,20190225,000000,9.92586,9.94406,9.88679,9.91936,75832.103185611,0
+WEA.US,D,20190226,000000,9.92586,9.96035,9.83206,9.84931,150414.46204622,0
+WEA.US,D,20190227,000000,9.85617,9.94406,9.85617,9.94406,41869.569697872,0
+WEA.US,D,20190228,000000,9.94406,9.97754,9.89429,9.97754,40443.231066072,0
+WEA.US,D,20190301,000000,9.98529,10.038,9.96035,9.96035,34492.316408121,0
+WEA.US,D,20190304,000000,9.9692,10.062,9.93465,10.0226,69570.842319864,0
+WEA.US,D,20190305,000000,10.0304,10.125,9.97754,10.0943,74986.749373798,0
+WEA.US,D,20190306,000000,10.1508,10.1508,10.0696,10.0867,38310.515207095,0
+WEA.US,D,20190307,000000,10.0943,10.0943,10.0151,10.0867,53382.682551478,0
+WEA.US,D,20190308,000000,10.0696,10.1585,10.0533,10.125,96888.623163195,0
+WEA.US,D,20190311,000000,10.1174,10.125,10.0533,10.062,73911.509482133,0
+WEA.US,D,20190312,000000,10.062,10.1337,10.062,10.1337,32577.992325003,0
+WEA.US,D,20190313,000000,10.1432,10.1785,10.0867,10.125,43826.736186782,0
+WEA.US,D,20190314,000000,10.125,10.1595,10.0696,10.0781,28469.301116038,0
+WEA.US,D,20190315,000000,10.0867,10.1432,10.0867,10.1432,34677.27020873,0
+WEA.US,D,20190318,000000,10.125,10.1777,10.1174,10.1174,31506.932180243,0
+WEA.US,D,20190319,000000,10.1337,10.2772,10.1337,10.2772,50860.205293483,0
+WEA.US,D,20190320,000000,10.325,10.3797,10.26,10.3174,77699.405116035,0
+WEA.US,D,20190321,000000,10.3575,10.4351,10.3575,10.4351,35478.736678027,0
+WEA.US,D,20190322,000000,10.4265,10.4351,10.3873,10.4351,45784.947612418,0
+WEA.US,D,20190325,000000,10.4351,10.4351,10.3652,10.3652,35413.950600979,0
+WEA.US,D,20190326,000000,10.3719,10.4255,10.3575,10.3797,28909.219477933,0
+WEA.US,D,20190327,000000,10.3797,10.3873,10.3652,10.3652,52786.023680593,0
+WEA.US,D,20190328,000000,10.3652,10.3797,10.3575,10.3575,41131.844368896,0
+WEA.US,D,20190329,000000,10.3499,10.418,10.3088,10.418,39177.812690167,0
+WEA.US,D,20190401,000000,10.3958,10.4782,10.3958,10.4522,43544.603270601,0
+WEA.US,D,20190402,000000,10.5078,10.5155,10.4541,10.4599,33328.256894698,0
+WEA.US,D,20190403,000000,10.4684,10.4684,10.4599,10.4684,22238.343415361,0
+WEA.US,D,20190404,000000,10.4847,10.4935,10.4599,10.4782,29382.575815081,0
+WEA.US,D,20190405,000000,10.4782,10.5537,10.4351,10.4599,74679.53797618,0
+WEA.US,D,20190408,000000,10.4782,10.4877,10.418,10.4684,63713.971967308,0
+WEA.US,D,20190409,000000,10.4684,10.4782,10.3337,10.3652,35956.27276208,0
+WEA.US,D,20190410,000000,10.4351,10.4599,10.4063,10.4112,15764.960394115,0
+WEA.US,D,20190411,000000,10.4112,10.4446,10.39,10.4035,20571.669336445,0
+WEA.US,D,20190412,000000,10.4522,10.4935,10.4035,10.4782,39169.453196355,0
+WEA.US,D,20190415,000000,10.4847,10.4935,10.4265,10.4782,28848.613147792,0
+WEA.US,D,20190416,000000,10.4265,10.4684,10.3958,10.4035,25859.049173009,0
+WEA.US,D,20190417,000000,10.418,10.4265,10.3797,10.3797,21501.663023113,0
+WEA.US,D,20190418,000000,10.3873,10.4446,10.3873,10.4112,41288.584877886,0
+WEA.US,D,20190422,000000,10.4112,10.5251,10.4112,10.4992,33278.099931822,0
+WEA.US,D,20190423,000000,10.5251,10.6044,10.4351,10.6044,36012.699345316,0
+WEA.US,D,20190424,000000,10.6044,10.6122,10.5624,10.5959,29575.8891095,0
+WEA.US,D,20190425,000000,10.6044,10.6188,10.5872,10.6044,30990.733437307,0
+WEA.US,D,20190426,000000,10.6122,10.6188,10.5709,10.6044,11870.481214101,0
+WEA.US,D,20190429,000000,10.5959,10.6044,10.5959,10.5959,27060.726408589,0
+WEA.US,D,20190430,000000,10.5959,10.636,10.5959,10.636,23721.108630398,0
+WEA.US,D,20190501,000000,10.6122,10.6944,10.5872,10.636,83262.648248418,0
+WEA.US,D,20190502,000000,10.636,10.6523,10.6188,10.636,54393.136366094,0
+WEA.US,D,20190503,000000,10.5872,10.636,10.5872,10.636,63295.99727667,0
+WEA.US,D,20190506,000000,10.6284,10.6762,10.6284,10.6676,24920.695992526,0
+WEA.US,D,20190507,000000,10.6044,10.6609,10.6015,10.6188,44796.43746906,0
+WEA.US,D,20190508,000000,10.6122,10.6188,10.5709,10.5787,47933.337522293,0
+WEA.US,D,20190509,000000,10.5787,10.6495,10.5624,10.5787,38003.303809476,0
+WEA.US,D,20190510,000000,10.6044,10.6044,10.5709,10.6044,34533.06894046,0
+WEA.US,D,20190513,000000,10.5709,10.8858,10.5327,10.7451,134190.77442912,0
+WEA.US,D,20190514,000000,10.7633,10.7633,10.549,10.549,57075.48894326,0
+WEA.US,D,20190515,000000,10.5709,10.5709,10.4446,10.4684,63433.928924581,0
+WEA.US,D,20190516,000000,10.4684,10.5327,10.4522,10.4522,77891.673473726,0
+WEA.US,D,20190517,000000,10.4684,10.4782,10.4112,10.4351,52551.957853837,0
+WEA.US,D,20190520,000000,10.4599,10.4857,10.4351,10.4782,20291.626293717,0
+WEA.US,D,20190521,000000,10.4782,10.6284,10.4505,10.5509,56379.561083348,0
+WEA.US,D,20190522,000000,10.5547,10.5624,10.4992,10.4992,24646.922570159,0
+WEA.US,D,20190523,000000,10.5078,10.5796,10.5078,10.5796,25370.018784962,0
+WEA.US,D,20190524,000000,10.5796,10.6542,10.5796,10.6131,13735.693271071,0
+WEA.US,D,20190528,000000,10.6284,10.7557,10.6044,10.7557,36967.771513423,0
+WEA.US,D,20190529,000000,10.6954,10.7489,10.637,10.637,27809.946041559,0
+WEA.US,D,20190530,000000,10.6954,10.704,10.6284,10.6284,22582.127598411,0
+WEA.US,D,20190531,000000,10.5709,10.6284,10.549,10.5547,21115.036434273,0
+WEA.US,D,20190603,000000,10.6131,10.6466,10.5547,10.5796,29463.035943027,0
+WEA.US,D,20190604,000000,10.6284,10.6542,10.592,10.6542,29424.373284144,0
+WEA.US,D,20190605,000000,10.6542,10.8073,10.6542,10.8073,31845.491679659,0
+WEA.US,D,20190606,000000,10.8295,10.8886,10.6857,10.8802,60041.019373331,0
+WEA.US,D,20190607,000000,10.8955,10.9498,10.7815,10.9498,38838.208254025,0
+WEA.US,D,20190610,000000,10.9498,11.1184,10.9461,11.0504,37973.000644405,0
+WEA.US,D,20190611,000000,11.2256,11.2256,11.0418,11.1271,66122.551122106,0
+WEA.US,D,20190612,000000,11.1346,11.1977,11.1098,11.1577,22263.421896799,0
+WEA.US,D,20190613,000000,11.1433,11.1759,11.1346,11.1759,28191.347946764,0
+WEA.US,D,20190614,000000,11.1759,11.2026,11.1557,11.1759,11735.684376372,0
+WEA.US,D,20190617,000000,11.1662,11.1759,11.0725,11.082,49579.112866677,0
+WEA.US,D,20190618,000000,11.0648,11.2046,11.0418,11.0648,34852.819578798,0
+WEA.US,D,20190619,000000,11.0648,11.1098,11.062,11.1098,37206.017087086,0
+WEA.US,D,20190620,000000,11.1433,11.1577,11.0725,11.1577,56739.019317296,0
+WEA.US,D,20190621,000000,11.1031,11.2429,11.1031,11.2199,48067.089423298,0
+WEA.US,D,20190624,000000,11.2437,11.2599,11.1346,11.2599,29377.351131447,0
+WEA.US,D,20190625,000000,11.2725,11.282,11.1031,11.1508,32904.0125837,0
+WEA.US,D,20190626,000000,11.1508,11.2266,10.9814,10.9977,97464.383299548,0
+WEA.US,D,20190627,000000,10.9326,11.0504,10.9326,11.013,62004.455482602,0
+WEA.US,D,20190628,000000,10.9977,11.0725,10.9902,11.0725,52526.879372399,0
+WEA.US,D,20190701,000000,11.0954,11.1433,11.0725,11.0954,37363.802532801,0
+WEA.US,D,20190702,000000,11.1346,11.2725,11.1271,11.2725,52884.247732893,0
+WEA.US,D,20190703,000000,11.3204,11.3289,11.2514,11.3289,13361.60592295,0
+WEA.US,D,20190705,000000,11.4066,11.4066,11.2599,11.3126,37029.422780292,0
+WEA.US,D,20190708,000000,11.3815,11.3815,11.1662,11.2266,41468.31399486,0
+WEA.US,D,20190709,000000,11.2112,11.3547,11.1433,11.1508,48246.818540271,0
+WEA.US,D,20190710,000000,11.1949,11.3012,11.1184,11.2725,73211.401875315,0
+WEA.US,D,20190711,000000,11.2514,11.3289,11.2199,11.2898,47423.408399715,0
+WEA.US,D,20190712,000000,11.281,11.2898,11.1853,11.2036,28084.764400652,0
+WEA.US,D,20190715,000000,11.2036,11.3587,11.1853,11.3289,30246.738487973,0
+WEA.US,D,20190716,000000,11.3529,11.372,11.2963,11.3624,30255.097981786,0
+WEA.US,D,20190717,000000,11.3978,11.5146,11.3978,11.5146,44802.70708942,0
+WEA.US,D,20190718,000000,11.55,11.5758,11.4724,11.5672,53786.028127943,0
+WEA.US,D,20190719,000000,11.5931,11.6074,11.4744,11.5672,35830.880354889,0
+WEA.US,D,20190722,000000,11.4973,11.5931,11.4973,11.4973,41248.877282276,0
+WEA.US,D,20190723,000000,11.5146,11.5931,11.3968,11.4294,67200.92582395,0
+WEA.US,D,20190724,000000,11.4515,11.5146,11.3519,11.4372,60362.859885121,0
+WEA.US,D,20190725,000000,11.4294,11.4973,11.3204,11.3357,38144.370267567,0
+WEA.US,D,20190726,000000,11.3893,11.4437,11.3204,11.3968,28852.792894698,0
+WEA.US,D,20190729,000000,11.3424,11.4447,11.3204,11.3204,45214.412159697,0
+WEA.US,D,20190730,000000,11.4056,11.4658,11.3279,11.4056,27863.237814615,0
+WEA.US,D,20190731,000000,11.4131,11.4907,11.3968,11.3968,24383.598515058,0
+WEA.US,D,20190801,000000,11.4372,11.8027,11.3424,11.8027,46093.203946763,0
+WEA.US,D,20190802,000000,11.4437,11.5595,11.4372,11.4437,44622.977972446,0
+WEA.US,D,20190805,000000,11.4744,11.4744,11.2256,11.3155,67831.022670086,0
+WEA.US,D,20190806,000000,11.3893,11.4372,11.3051,11.4372,19663.619321035,0
+WEA.US,D,20190807,000000,11.4372,11.4372,11.2505,11.3357,35536.208197991,0
+WEA.US,D,20190808,000000,11.3204,11.3853,11.1499,11.1499,29303.16062386,0
+WEA.US,D,20190809,000000,11.2419,11.3002,11.2103,11.28,25734.701702543,0
+WEA.US,D,20190812,000000,11.28,11.3893,11.1251,11.1251,51895.737589536,0
+WEA.US,D,20190813,000000,11.1834,11.2256,11.0476,11.1088,57385.835151058,0
+WEA.US,D,20190814,000000,11.0945,11.0945,11.0027,11.0198,49120.385643706,0
+WEA.US,D,20190815,000000,11.0198,11.0906,10.9949,11.0102,39893.594347884,0
+WEA.US,D,20190816,000000,11.0293,11.1088,10.9949,11.0293,40387.849419564,0
+WEA.US,D,20190819,000000,11.0293,11.1002,11.0198,11.0562,45615.667862711,0
+WEA.US,D,20190820,000000,11.062,11.1557,11.062,11.0791,47725.395113702,0
+WEA.US,D,20190821,000000,11.1165,11.2179,11.1165,11.2179,42678.350724255,0
+WEA.US,D,20190822,000000,11.2179,11.2419,11.1156,11.1557,33254.066387109,0
+WEA.US,D,20190823,000000,11.2016,11.2963,11.128,11.2963,28353.313139387,0
+WEA.US,D,20190826,000000,11.3289,11.3624,11.1328,11.3289,48961.555261261,0
+WEA.US,D,20190827,000000,11.3126,11.3433,11.1834,11.1834,41206.034876485,0
+WEA.US,D,20190828,000000,11.2103,11.3624,11.0696,11.1499,60142.378235811,0
+WEA.US,D,20190829,000000,11.1834,11.2639,11.0935,11.1078,38633.400655612,0
+WEA.US,D,20190830,000000,11.1156,11.2591,11.1156,11.1557,38238.414572961,0
+WEA.US,D,20190903,000000,11.1643,11.2342,11.0466,11.1643,57745.293385006,0
+WEA.US,D,20190904,000000,11.1739,11.2591,11.1499,11.2256,33975.072728458,0
+WEA.US,D,20190905,000000,11.2179,11.2419,11.1156,11.193,41333.51715713,0
+WEA.US,D,20190906,000000,11.2505,11.2715,11.2293,11.2715,29058.645429837,0
+WEA.US,D,20190909,000000,11.2715,11.3289,11.2256,11.3204,40217.52473313,0
+WEA.US,D,20190910,000000,11.3978,11.4628,11.3367,11.3815,32721.148656547,0
+WEA.US,D,20190911,000000,11.4304,11.5768,11.4304,11.5338,37488.150003265,0
+WEA.US,D,20190912,000000,11.5615,11.5615,11.3815,11.4219,23322.987737566,0
+WEA.US,D,20190913,000000,11.46,11.507,11.3529,11.4066,29532.001766983,0
+WEA.US,D,20190916,000000,11.3433,11.4753,11.3433,11.3529,24956.22384123,0
+WEA.US,D,20190917,000000,11.3624,11.484,11.28,11.2888,32689.800554749,0
+WEA.US,D,20190918,000000,11.2888,11.3289,11.1834,11.2342,37396.195571326,0
+WEA.US,D,20190919,000000,11.2505,11.373,11.2266,11.2591,35693.993643705,0
+WEA.US,D,20190920,000000,11.3214,11.3374,11.2505,11.28,35353.344270836,0
+WEA.US,D,20190923,000000,11.2591,11.3031,11.2505,11.2591,32378.409410224,0
+WEA.US,D,20190924,000000,11.3214,11.3634,11.2715,11.3298,53192.504067239,0
+WEA.US,D,20190925,000000,11.3913,11.4066,11.348,11.3537,28925.938465559,0
+WEA.US,D,20190926,000000,11.4066,11.4447,11.373,11.4447,14709.574300256,0
+WEA.US,D,20190927,000000,11.4687,11.6418,11.4228,11.6045,59414.057337376,0
+WEA.US,D,20190930,000000,11.6256,11.683,11.5309,11.6743,34491.271471395,0
+WEA.US,D,20191001,000000,11.7337,11.7337,11.6418,11.7337,18080.540180246,0
+WEA.US,D,20191002,000000,11.793,11.793,11.5873,11.659,21606.156695772,0
+WEA.US,D,20191003,000000,11.659,11.659,11.5269,11.5873,18468.211705812,0
+WEA.US,D,20191004,000000,11.5787,11.7252,11.5539,11.7252,32662.632199858,0
+WEA.US,D,20191007,000000,11.7682,11.793,11.659,11.7175,37560.250637402,0
+WEA.US,D,20191008,000000,11.7175,11.816,11.6427,11.7845,32688.755618022,0
+WEA.US,D,20191009,000000,11.8572,11.8629,11.8083,11.8476,55763.048414659,0
+WEA.US,D,20191010,000000,11.838,11.8476,11.7682,11.838,17825.575618957,0
+WEA.US,D,20191011,000000,11.838,11.8572,11.793,11.8303,29999.08848377,0
+WEA.US,D,20191014,000000,11.8572,11.8715,11.8227,11.8303,17111.883834693,0
+WEA.US,D,20191015,000000,11.8629,11.8629,11.794,11.838,14395.04834555,0
+WEA.US,D,20191016,000000,11.8476,11.8572,11.838,11.8572,31362.730911975,0
+WEA.US,D,20191017,000000,11.8984,11.8984,11.838,11.8715,48583.288166235,0
+WEA.US,D,20191018,000000,11.8896,11.8896,11.7845,11.838,23334.482041558,0
+WEA.US,D,20191021,000000,11.7845,11.8715,11.7491,11.793,25259.255491942,0
+WEA.US,D,20191022,000000,11.816,11.816,11.7575,11.7845,19011.57880364,0
+WEA.US,D,20191023,000000,11.7845,11.8083,11.7575,11.7575,41416.067158531,0
+WEA.US,D,20191024,000000,11.8017,12.0944,11.7575,11.8629,31286.450530935,0
+WEA.US,D,20191025,000000,11.9058,11.9058,11.8227,11.8896,11915.413493345,0
+WEA.US,D,20191028,000000,11.9491,11.9491,11.8629,11.8896,35938.508837728,0
+WEA.US,D,20191029,000000,11.8812,11.9319,11.6323,11.7672,31358.55116507,0
+WEA.US,D,20191030,000000,11.7242,11.7758,11.6896,11.6983,33796.388548211,0
+WEA.US,D,20191031,000000,11.6983,11.838,11.6733,11.793,31063.879008171,0
+WEA.US,D,20191101,000000,11.7758,11.8428,11.7575,11.793,33651.142343216,0
+WEA.US,D,20191104,000000,11.793,11.8476,11.7165,11.7758,21839.177585803,0
+WEA.US,D,20191105,000000,11.793,11.8476,11.7328,11.793,18518.368668689,0
+WEA.US,D,20191106,000000,11.8303,11.9127,11.7491,11.8227,17290.568014941,0
+WEA.US,D,20191107,000000,11.838,11.8715,11.7491,11.7491,18092.03448424,0
+WEA.US,D,20191108,000000,11.8083,11.9491,11.8017,11.9491,18592.559176277,0
+WEA.US,D,20191111,000000,11.838,11.9567,11.8083,11.8083,14191.285683865,0
+WEA.US,D,20191112,000000,11.8812,11.8812,11.793,11.793,18301.021829557,0
+WEA.US,D,20191113,000000,11.8476,11.9691,11.6447,11.8017,32706.519542374,0
+WEA.US,D,20191114,000000,11.8083,11.838,11.7069,11.8083,32087.917000231,0
+WEA.US,D,20191115,000000,11.8812,11.8812,11.7845,11.7845,28759.79352603,0
+WEA.US,D,20191118,000000,11.838,12.1634,11.7165,12.1634,32985.517648374,0
+WEA.US,D,20191119,000000,11.8812,11.9404,11.8017,11.9404,46561.335600277,0
+WEA.US,D,20191120,000000,11.9969,11.9969,11.816,11.816,51748.401511087,0
+WEA.US,D,20191121,000000,11.9137,11.9137,11.6821,11.6887,74284.551893526,0
+WEA.US,D,20191122,000000,11.7672,11.7845,11.7059,11.7232,39769.24687742,0
+WEA.US,D,20191125,000000,11.7758,11.859,11.7405,11.7405,41232.158294651,0
+WEA.US,D,20191126,000000,11.8017,11.8486,11.6887,11.7758,41930.176028014,0
+WEA.US,D,20191127,000000,11.7845,11.7845,11.594,11.6313,62600.069416759,0
+WEA.US,D,20191129,000000,11.6495,11.7059,11.6093,11.7059,13137.989463459,0
+WEA.US,D,20191202,000000,11.6495,11.7529,11.6247,11.658,46567.605220636,0
+WEA.US,D,20191203,000000,11.6821,11.7328,11.616,11.7328,49733.763502216,0
+WEA.US,D,20191204,000000,11.6887,11.8237,11.6887,11.793,61789.198516922,0
+WEA.US,D,20191205,000000,11.7845,11.7969,11.64,11.658,28013.708703242,0
+WEA.US,D,20191206,000000,11.64,11.7491,11.616,11.7491,30577.983430303,0
+WEA.US,D,20191209,000000,11.7491,11.793,11.6495,11.7672,26556.021969646,0
+WEA.US,D,20191210,000000,11.7845,11.95,11.7432,11.8476,38294.841156196,0
+WEA.US,D,20191211,000000,11.8812,11.9979,11.7758,11.8227,62957.437777254,0
+WEA.US,D,20191212,000000,11.8227,11.9901,11.793,11.8227,41348.146271302,0
+WEA.US,D,20191213,000000,11.8303,11.8629,11.7059,11.7328,26982.356154095,0
+WEA.US,D,20191216,000000,11.7758,11.8812,11.7491,11.8476,36595.774038755,0
+WEA.US,D,20191217,000000,11.816,11.9911,11.7845,11.7845,36618.76264674,0
+WEA.US,D,20191218,000000,11.793,11.8821,11.7022,11.7405,58772.466187248,0
+WEA.US,D,20191219,000000,11.7491,11.8227,11.7491,11.8227,28034.607437775,0
+WEA.US,D,20191220,000000,11.8083,11.8715,11.7758,11.8486,32388.85877749,0
+WEA.US,D,20191223,000000,11.8639,11.8639,11.7672,11.816,40308.434228341,0
+WEA.US,D,20191224,000000,11.839,11.8639,11.7758,11.8639,12471.319831893,0
+WEA.US,D,20191226,000000,11.8639,11.9749,11.7845,11.9749,22982.338364695,0
+WEA.US,D,20191227,000000,12.0227,12.1749,11.8658,12.1749,21260.28263927,0
+WEA.US,D,20191230,000000,12.1749,12.2143,12.0573,12.0801,26636.482097594,0
+WEA.US,D,20191231,000000,12.151,12.2143,12.0984,12.2143,38645.939896331,0
+WEA.US,D,20200102,000000,12.2143,12.2217,12.1423,12.2217,23304.178876487,0
+WEA.US,D,20200103,000000,12.2074,12.2486,12.0573,12.1329,38035.696848001,0
+WEA.US,D,20200106,000000,12.0899,12.1912,11.8994,11.9078,41980.332990892,0
+WEA.US,D,20200107,000000,11.9663,12.0984,11.9491,12.0801,30700.241027314,0
+WEA.US,D,20200108,000000,12.151,12.2658,12.0984,12.151,60619.914319864,0
+WEA.US,D,20200109,000000,12.2074,12.2486,12.1596,12.1596,20469.265537238,0
+WEA.US,D,20200110,000000,12.2143,12.2562,12.151,12.2562,34872.673376602,0
+WEA.US,D,20200113,000000,12.2562,12.3002,12.2399,12.2928,24956.22384123,0
+WEA.US,D,20200114,000000,12.3165,12.3165,12.1912,12.2658,34457.833496145,0
+WEA.US,D,20200115,000000,12.3002,12.3242,12.199,12.2486,31050.294830724,0
+WEA.US,D,20200116,000000,12.2074,12.2936,12.199,12.2562,31628.14484053,0
+WEA.US,D,20200117,000000,12.2658,12.3165,12.151,12.151,39950.02093112,0
+WEA.US,D,20200121,000000,12.2314,12.3576,12.2143,12.2523,46883.176112068,0
+WEA.US,D,20200122,000000,12.3081,12.3739,12.2314,12.3002,29469.305563387,0
+WEA.US,D,20200123,000000,12.3165,12.3739,12.2745,12.2745,21078.463648842,0
+WEA.US,D,20200124,000000,12.3347,12.3739,12.3002,12.326,35047.177809944,0
+WEA.US,D,20200127,000000,12.35,12.3576,12.1556,12.2314,41987.647547976,0
+WEA.US,D,20200128,000000,12.1912,12.3165,12.1912,12.2745,36488.145555915,0
+WEA.US,D,20200129,000000,12.326,12.3739,12.2829,12.3576,18846.478800839,0
+WEA.US,D,20200130,000000,12.3998,12.4161,12.3576,12.3825,51898.872399716,0
+WEA.US,D,20200131,000000,12.3414,12.3662,12.2562,12.3165,32329.297384075,0
+WEA.US,D,20200203,000000,12.326,12.3825,12.2562,12.3576,22581.082661685,0
+WEA.US,D,20200204,000000,12.3998,12.3998,12.3081,12.3081,36742.065180478,0
+WEA.US,D,20200205,000000,12.4161,12.4161,12.3414,12.3576,63925.04918608,0
+WEA.US,D,20200206,000000,12.3902,12.3998,12.3002,12.3998,18399.245881857,0
+WEA.US,D,20200207,000000,12.4161,12.4314,12.3081,12.3769,25347.030176977,0
+WEA.US,D,20200210,000000,12.3739,12.3739,12.2486,12.3739,34179.880326871,0
+WEA.US,D,20200211,000000,12.3576,12.4238,12.3576,12.4075,12485.948946065,0
+WEA.US,D,20200212,000000,12.4505,12.4774,12.326,12.3902,28002.214399251,0
+WEA.US,D,20200213,000000,12.3902,12.4075,12.3739,12.3739,13625.974914778,0
+WEA.US,D,20200214,000000,12.3998,12.4505,12.2745,12.3414,22869.485198223,0
+WEA.US,D,20200218,000000,12.3414,12.4409,12.3414,12.3998,34234.217036653,0
+WEA.US,D,20200219,000000,12.4161,12.4409,12.35,12.4161,32603.070806442,0
+WEA.US,D,20200220,000000,12.4238,12.4774,12.4161,12.4161,33375.279047393,0
+WEA.US,D,20200221,000000,12.4774,12.5012,12.4161,12.4161,24693.944722855,0
+WEA.US,D,20200224,000000,12.4161,12.4505,12.3174,12.3576,40174.682327338,0
+WEA.US,D,20200225,000000,12.4161,12.4361,12.1664,12.2306,33544.558797103,0
+WEA.US,D,20200226,000000,12.1729,12.2562,11.9547,11.9806,42177.826032217,0
+WEA.US,D,20200227,000000,11.818,11.8955,11.4724,11.594,203862.97561147,0
+WEA.US,D,20200228,000000,11.5318,11.5366,11.239,11.2878,134560.68203034,0
+WEA.US,D,20200302,000000,11.2963,11.683,11.2639,11.5233,82930.358369362,0
+WEA.US,D,20200303,000000,11.5682,11.6916,11.4964,11.5146,42327.251984121,0
+WEA.US,D,20200304,000000,11.594,11.8313,11.594,11.7605,51090.091373332,0
+WEA.US,D,20200305,000000,11.659,11.7777,11.6323,11.7356,64809.065656776,0
+WEA.US,D,20200306,000000,11.6505,11.6743,11.5146,11.6743,34744.146159231,0
+WEA.US,D,20200309,000000,11.3835,11.3835,10.9597,11.0284,74715.065824884,0
+WEA.US,D,20200310,000000,11.1098,11.1394,10.1096,10.6658,269895.66217508,0
+WEA.US,D,20200311,000000,10.6064,10.701,10.3557,10.4821,97180.160509916,0
+WEA.US,D,20200312,000000,10.1269,10.1805,9.44555,9.61494,150282.80001866,0
+WEA.US,D,20200313,000000,9.84931,9.90702,9.61494,9.7049,89618.998356287,0
+WEA.US,D,20200316,000000,9.28478,9.28478,8.93969,8.99758,168352.89083165,0
+WEA.US,D,20200317,000000,8.99758,9.09242,8.93969,9.02495,85313.85904272,0
+WEA.US,D,20200318,000000,8.70406,8.82618,8.37679,8.37679,195951.75965443,0
+WEA.US,D,20200319,000000,8.12384,8.27458,8.08135,8.12384,95755.911751569,0
+WEA.US,D,20200320,000000,8.08135,8.74626,7.99724,8.00547,75975.259517155,0
+WEA.US,D,20200323,000000,7.92594,7.93418,7.67166,7.72247,99915.804860137,0
+WEA.US,D,20200324,000000,8.14633,8.5877,7.84937,8.52022,70797.598036884,0
+WEA.US,D,20200325,000000,8.53716,9.15654,8.53716,9.0884,105201.09482324,0
+WEA.US,D,20200326,000000,9.2398,9.81019,9.02035,9.61397,56926.062991357,0
+WEA.US,D,20200327,000000,9.71352,9.71352,9.20629,9.60439,50985.597700674,0
+WEA.US,D,20200330,000000,9.76529,9.76529,9.40919,9.55369,54959.492071907,0
+WEA.US,D,20200331,000000,9.62259,9.66374,9.43216,9.55369,44823.605823952,0
+WEA.US,D,20200401,000000,9.55369,9.55369,9.28956,9.43502,42375.319073544,0
+WEA.US,D,20200402,000000,9.42641,9.55369,9.36709,9.51829,35695.038580431,0
+WEA.US,D,20200403,000000,9.37568,9.49531,9.17949,9.21493,56088.023736629,0
+WEA.US,D,20200406,000000,9.38525,9.50967,9.21493,9.35846,32567.542957736,0
+WEA.US,D,20200407,000000,9.45319,9.73832,9.45319,9.7049,54204.002818581,0
+WEA.US,D,20200408,000000,10.0437,10.0437,9.72203,9.84088,31895.648642537,0
+WEA.US,D,20200409,000000,10.0696,10.6638,10.0533,10.3431,70488.296765812,0
+WEA.US,D,20200413,000000,10.2131,10.2896,10.061,10.2131,27885.181485872,0
+WEA.US,D,20200414,000000,10.392,10.4694,10.2916,10.4342,38800.590531867,0
+WEA.US,D,20200415,000000,10.416,10.4551,10.2217,10.4522,33407.672085919,0
+WEA.US,D,20200416,000000,10.4609,10.4792,10.2379,10.2743,31091.047363061,0
+WEA.US,D,20200417,000000,10.4609,10.5116,10.3174,10.503,28567.525168337,0
+WEA.US,D,20200420,000000,10.4083,10.5365,10.3145,10.416,17597.779412561,0
+WEA.US,D,20200421,000000,10.4007,10.4007,10.2466,10.2743,20205.941482137,0
+WEA.US,D,20200422,000000,10.3814,10.3814,10.2619,10.3481,8247.685583002,0
+WEA.US,D,20200423,000000,10.3652,10.3652,10.2274,10.2619,36206.012639735,0
+WEA.US,D,20200424,000000,10.3308,10.3308,10.1155,10.125,31494.392939526,0
+WEA.US,D,20200427,000000,10.2101,10.2361,10.1346,10.2361,47058.725482135,0
+WEA.US,D,20200428,000000,10.2179,10.2179,10.0723,10.1948,32441.105613819,0
+WEA.US,D,20200429,000000,10.2007,10.3575,10.1795,10.3308,29666.798604714,0
+WEA.US,D,20200430,000000,10.4226,10.4668,10.3575,10.4668,29630.225819284,0
+WEA.US,D,20200501,000000,10.5595,10.6284,10.4026,10.4935,48329.368541672,0
+WEA.US,D,20200504,000000,10.5681,10.6025,10.4495,10.6025,25943.689047861,0
+WEA.US,D,20200505,000000,10.5423,10.637,10.5423,10.594,11982.289443847,0
+WEA.US,D,20200506,000000,10.6811,10.6897,10.3575,10.6466,55004.42435115,0
+WEA.US,D,20200507,000000,10.7451,10.7451,10.6609,10.7288,12702.250848469,0
+WEA.US,D,20200508,000000,10.7815,10.7815,10.4847,10.7288,49201.890708378,0
+WEA.US,D,20200511,000000,10.7069,10.791,10.7069,10.7815,62391.082071441,0
+WEA.US,D,20200512,000000,10.8245,10.8245,10.7643,10.8245,49282.350836325,0
+WEA.US,D,20200513,000000,10.86,10.86,10.7451,10.7594,37254.084176509,0
+WEA.US,D,20200514,000000,10.7356,10.7356,10.5423,10.6113,20970.835166003,0
+WEA.US,D,20200515,000000,10.6113,10.6983,10.414,10.6025,20661.533894931,0
+WEA.US,D,20200518,000000,10.7356,10.9029,10.7356,10.86,26768.144125145,0
+WEA.US,D,20200519,000000,10.9098,10.9873,10.8332,10.9873,37956.28165678,0
+WEA.US,D,20200520,000000,11.1365,11.1537,11.0534,11.1537,20180.863000698,0
+WEA.US,D,20200521,000000,11.2074,11.2074,11.0801,11.1184,13921.692008405,0
+WEA.US,D,20200522,000000,11.171,11.1853,11.0859,11.0945,34864.313882789,0
+WEA.US,D,20200526,000000,11.282,11.282,11.1902,11.1902,11099.317909875,0
+WEA.US,D,20200527,000000,11.215,11.2599,11.1902,11.2419,38538.311413492,0
+WEA.US,D,20200528,000000,11.2648,11.282,11.1615,11.2419,25146.402325471,0
+WEA.US,D,20200529,000000,11.2332,11.3069,11.1615,11.2992,45292.782414192,0
+WEA.US,D,20200601,000000,11.282,11.5481,11.215,11.5481,20615.556678962,0
+WEA.US,D,20200602,000000,11.4457,11.5395,11.4457,11.4801,30873.700523929,0
+WEA.US,D,20200603,000000,11.4706,11.5575,11.4466,11.4801,27155.815650711,0
+WEA.US,D,20200604,000000,11.4706,11.5309,11.4619,11.4801,19719.000967545,0
+WEA.US,D,20200605,000000,11.5213,11.6638,11.4897,11.6332,33094.191067942,0
+WEA.US,D,20200608,000000,11.6256,11.6418,11.5797,11.6332,23777.535213633,0
+WEA.US,D,20200609,000000,11.6514,11.6514,11.5663,11.6093,14401.317965911,0
+WEA.US,D,20200610,000000,11.6753,11.7998,11.5663,11.659,51955.298982952,0
+WEA.US,D,20200611,000000,11.5309,11.5309,11.2332,11.2992,30223.749879988,0
+WEA.US,D,20200612,000000,11.5309,11.5309,11.2237,11.2648,23259.246597242,0
+WEA.US,D,20200615,000000,11.1452,11.3155,10.9834,11.2332,23411.807359325,0
+WEA.US,D,20200616,000000,11.3958,11.4457,11.2916,11.4381,31732.63851319,0
+WEA.US,D,20200617,000000,11.5481,11.5844,11.4801,11.5758,24422.26117394,0
+WEA.US,D,20200618,000000,11.6332,11.7203,11.5844,11.7203,26126.552975015,0
+WEA.US,D,20200619,000000,11.7203,11.728,11.6332,11.684,23722.153567125,0
+WEA.US,D,20200622,000000,11.7509,11.7605,11.6391,11.6974,17537.173082418,0
+WEA.US,D,20200623,000000,11.6811,11.7423,11.6763,11.6974,43586.400739665,0
+WEA.US,D,20200624,000000,11.7165,11.7423,11.4505,11.6141,39791.190548677,0
+WEA.US,D,20200625,000000,11.5442,11.6381,11.5259,11.6303,11811.964757412,0
+WEA.US,D,20200626,000000,11.571,11.5987,11.2763,11.2859,17845.429416762,0
+WEA.US,D,20200629,000000,11.373,11.4246,11.1739,11.2859,23554.963690867,0
+WEA.US,D,20200630,000000,11.3279,11.3825,11.2686,11.3031,37929.113301889,0
+WEA.US,D,20200701,000000,11.3825,11.4066,11.2944,11.3825,27259.264386643,0
+WEA.US,D,20200702,000000,11.4658,11.5529,11.3997,11.4993,30474.534694371,0
+WEA.US,D,20200706,000000,11.5175,11.6544,11.4753,11.5797,17817.216125145,0
+WEA.US,D,20200707,000000,11.5347,11.5672,11.4658,11.4658,25609.309295353,0
+WEA.US,D,20200708,000000,11.5175,11.6228,11.4342,11.6228,23392.998498248,0
+WEA.US,D,20200709,000000,11.5797,11.6303,11.4658,11.4658,24174.61116974,0
+WEA.US,D,20200710,000000,11.4993,11.5797,11.4753,11.5625,18870.51234555,0
+WEA.US,D,20200713,000000,11.5892,11.6638,11.3825,11.4753,22843.361780059,0
+WEA.US,D,20200714,000000,11.4926,11.6381,11.4926,11.6303,5526.6703469526,0
+WEA.US,D,20200715,000000,11.5797,11.6811,11.5797,11.6811,11866.301467196,0
+WEA.US,D,20200716,000000,11.6715,11.7069,11.6391,11.6974,12419.072995563,0
+WEA.US,D,20200717,000000,11.7069,11.7069,11.4342,11.5987,20958.295925284,0
+WEA.US,D,20200720,000000,11.5797,11.6801,11.5797,11.6381,16933.199654447,0
+WEA.US,D,20200721,000000,11.7165,11.7874,11.7165,11.7874,7180.80518515,0
+WEA.US,D,20200722,000000,11.8362,11.9941,11.8362,11.9058,21168.328207329,0
+WEA.US,D,20200723,000000,11.9108,12.0055,11.8323,11.9635,15129.638864346,0
+WEA.US,D,20200724,000000,12.014,12.0495,11.9023,12.0495,18571.660441745,0
+WEA.US,D,20200727,000000,12.04,12.04,11.9147,11.9911,5654.1526275972,0
+WEA.US,D,20200728,000000,12.0217,12.0495,11.9557,11.9557,23421.211789865,0
+WEA.US,D,20200729,000000,12.04,12.1097,12.014,12.1097,15130.683801073,0
+WEA.US,D,20200730,000000,12.0924,12.0924,11.9987,12.0755,13359.516049498,0
+WEA.US,D,20200731,000000,12.0924,12.0924,11.9987,12.0573,9930.0337128173,0
+WEA.US,D,20200803,000000,12.0831,12.1195,12.0217,12.0924,12182.917295353,0
+WEA.US,D,20200804,000000,12.1367,12.1367,12.04,12.1195,8338.5950782157,0
+WEA.US,D,20200805,000000,12.129,12.1367,12.0668,12.1195,12612.386289983,0
+WEA.US,D,20200806,000000,12.1195,12.1413,12.0668,12.0668,23703.344706046,0
+WEA.US,D,20200807,000000,12.1195,12.129,12.0573,12.0831,24636.473202893,0
+WEA.US,D,20200810,000000,12.129,12.129,12.0755,12.1013,8264.4045706274,0
+WEA.US,D,20200811,000000,12.1195,12.1462,12.0668,12.1097,17028.288896567,0
+WEA.US,D,20200812,000000,12.1462,12.1462,12.1013,12.1013,7313.5121494273,0
+WEA.US,D,20200813,000000,12.0831,12.129,12.04,12.0592,10745.084359561,0
+WEA.US,D,20200814,000000,12.0755,12.1634,12.0227,12.0924,25519.444736865,0
+WEA.US,D,20200817,000000,12.1367,12.1634,11.9023,12.1367,24835.011180946,0
+WEA.US,D,20200818,000000,12.0668,12.0668,11.9672,11.9911,20607.19718515,0
+WEA.US,D,20200819,000000,12.014,12.014,11.9635,11.9911,11275.912216669,0
+WEA.US,D,20200820,000000,11.9108,11.9557,11.8752,11.9023,15270.705322437,0
+WEA.US,D,20200821,000000,11.8984,11.9434,11.8333,11.8466,18577.930062104,0
+WEA.US,D,20200824,000000,11.9078,11.9547,11.8294,11.8294,27970.866297453,0
+WEA.US,D,20200825,000000,11.8199,11.8562,11.7423,11.7423,17583.150298388,0
+WEA.US,D,20200826,000000,11.7509,11.7969,11.6638,11.7337,38535.176603313,0
+WEA.US,D,20200827,000000,11.7605,11.7605,11.6638,11.7165,34486.046787763,0
+WEA.US,D,20200828,000000,11.7165,11.7165,11.6065,11.6571,47846.607773985,0
+WEA.US,D,20200831,000000,11.6381,11.6887,11.5873,11.6284,32422.296752741,0
+WEA.US,D,20200901,000000,11.7337,11.8466,11.6476,11.7242,37356.487975716,0
+WEA.US,D,20200902,000000,11.7242,11.8372,11.6571,11.7509,39892.549411157,0
+WEA.US,D,20200903,000000,11.7787,11.8372,11.6571,11.7423,48255.178034085,0
+WEA.US,D,20200904,000000,11.7423,11.7423,11.5509,11.6887,59747.392153158,0
+WEA.US,D,20200908,000000,11.6571,11.6571,11.5605,11.6476,35637.567060468,0
+WEA.US,D,20200909,000000,11.6284,11.7242,11.6208,11.7242,18516.278795235,0
+WEA.US,D,20200910,000000,11.7423,11.7423,11.6715,11.6811,13973.938844734,0
+WEA.US,D,20200911,000000,11.7509,11.7509,11.6332,11.7165,19933.212996496,0
+WEA.US,D,20200914,000000,11.8054,11.8054,11.6476,11.6571,14586.271766518,0
+WEA.US,D,20200915,000000,11.7605,11.7605,11.6974,11.7059,9574.7552257756,0
+WEA.US,D,20200916,000000,11.7509,11.7787,11.6571,11.7423,28228.965668922,0
+WEA.US,D,20200917,000000,11.7069,11.7605,11.6284,11.7423,20584.208577164,0
+WEA.US,D,20200918,000000,11.7605,11.7605,11.6926,11.7145,6287.3842839127,0
+WEA.US,D,20200921,000000,11.7069,11.7069,11.5969,11.5969,5291.5595834692,0
+WEA.US,D,20200922,000000,11.6093,11.6447,11.6026,11.617,8921.6697716547,0
+WEA.US,D,20200923,000000,11.5835,11.617,11.4427,11.4427,18030.383217371,0
+WEA.US,D,20200924,000000,11.5022,11.5022,11.2514,11.3374,52905.146467425,0
+WEA.US,D,20200925,000000,11.2599,11.327,11.2246,11.3194,62867.573218767,0
+WEA.US,D,20200928,000000,11.3374,11.3643,11.2859,11.3374,36569.65062059,0
+WEA.US,D,20200929,000000,11.3643,11.3643,11.2246,11.3107,59134.014294649,0
+WEA.US,D,20200930,000000,11.2667,11.4352,11.2429,11.2859,234388.71220545,0
+WEA.US,D,20201001,000000,11.3194,11.374,11.216,11.3451,36059.721498013,0
+WEA.US,D,20201002,000000,11.2599,11.3279,11.2342,11.3279,20328.199079148,0
+WEA.US,D,20201005,000000,11.3374,11.369,11.3031,11.3374,27853.833384073,0
+WEA.US,D,20201006,000000,11.3194,11.4006,11.2944,11.3547,35373.19806864,0
+WEA.US,D,20201007,000000,11.4006,11.4427,11.4006,11.4427,14223.678722389,0
+WEA.US,D,20201008,000000,11.46,11.5203,11.4169,11.5203,28579.019472331,0
+WEA.US,D,20201009,000000,11.5203,11.6026,11.4859,11.5116,34365.879064204,0
+WEA.US,D,20201012,000000,11.4954,11.6093,11.4954,11.5748,33285.414488907,0
+WEA.US,D,20201013,000000,11.5567,11.5644,11.4515,11.46,62018.039660046,0
+WEA.US,D,20201014,000000,11.46,11.5386,11.46,11.4687,28793.231501283,0
+WEA.US,D,20201015,000000,11.46,11.5653,11.4427,11.46,39736.853838895,0
+WEA.US,D,20201016,000000,11.4687,11.4954,11.4687,11.4782,8156.7760877884,0
+WEA.US,D,20201019,000000,11.4687,11.5012,11.4352,11.4352,17909.170557085,0
+WEA.US,D,20201020,000000,11.46,11.5386,11.4515,11.5022,62492.44093392,0
+WEA.US,D,20201021,000000,11.4515,11.5748,11.4515,11.5203,49721.224261495,0
+WEA.US,D,20201022,000000,11.5175,11.5575,11.4916,11.4916,50805.868583699,0
+WEA.US,D,20201023,000000,11.5442,11.571,11.5175,11.5175,19391.935772121,0
+WEA.US,D,20201026,000000,11.3596,11.483,11.3596,11.4131,38968.825344848,0
+WEA.US,D,20201027,000000,11.483,11.5347,11.4696,11.4916,43402.491875783,0
+WEA.US,D,20201028,000000,11.4475,11.4475,11.3643,11.4131,38804.770278773,0
+WEA.US,D,20201029,000000,11.4475,11.4916,11.4036,11.4475,16227.867363996,0
+WEA.US,D,20201030,000000,11.4916,11.4916,11.4056,11.4131,53986.65597945,0
+WEA.US,D,20201102,000000,11.4983,11.5259,11.439,11.4571,41966.748813446,0
+WEA.US,D,20201103,000000,11.4475,11.5079,11.4475,11.4744,12681.352113938,0
+WEA.US,D,20201104,000000,11.4983,11.6074,11.4983,11.5987,35762.959467661,0
+WEA.US,D,20201105,000000,11.6743,11.728,11.6743,11.6743,23136.989000232,0
+WEA.US,D,20201106,000000,11.7012,11.7298,11.6926,11.7012,42547.73363343,0
+WEA.US,D,20201109,000000,11.817,11.93,11.7644,11.7729,39831.943081015,0
+WEA.US,D,20201110,000000,11.6743,11.7777,11.6743,11.728,28259.268833993,0
+WEA.US,D,20201111,000000,11.7825,11.8419,11.7729,11.8419,42120.354512253,0
+WEA.US,D,20201112,000000,11.7366,11.8017,11.7203,11.7549,38985.544332474,0
+WEA.US,D,20201113,000000,11.7729,11.7797,11.7549,11.7549,17726.306629931,0
+WEA.US,D,20201116,000000,11.7644,11.8678,11.7644,11.7921,24776.494724257,0
+WEA.US,D,20201117,000000,11.7921,11.904,11.7921,11.8678,22132.804805976,0
+WEA.US,D,20201118,000000,11.904,11.9577,11.8678,11.8955,34258.250581367,0
+WEA.US,D,20201119,000000,11.9547,12.0064,11.8649,11.972,29265.542901702,0
+WEA.US,D,20201120,000000,11.9547,12.0064,11.9251,12.0064,29227.925179545,0
+WEA.US,D,20201123,000000,12.042,12.0849,12.018,12.0762,17313.556622927,0
+WEA.US,D,20201124,000000,12.014,12.1749,12.014,12.1032,42697.159585334,0
+WEA.US,D,20201125,000000,12.1576,12.1749,12.1146,12.1491,57657.518699973,0
+WEA.US,D,20201127,000000,12.1749,12.2006,12.1472,12.2006,14220.54391221,0
+WEA.US,D,20201130,000000,12.1576,12.2179,12.1394,12.2006,31026.261286011,0
+WEA.US,D,20201201,000000,12.2533,12.3251,12.2093,12.2888,31267.641669855,0
+WEA.US,D,20201202,000000,12.2791,12.4132,12.2179,12.3606,29047.151125844,0
+WEA.US,D,20201203,000000,12.3414,12.3855,12.3347,12.351,19615.552231612,0
+WEA.US,D,20201204,000000,12.3156,12.3855,12.3061,12.3156,22638.554181646,0
+WEA.US,D,20201207,000000,12.3769,12.3769,12.2791,12.3156,19154.735135184,0
+WEA.US,D,20201208,000000,12.2964,12.3682,12.2888,12.3061,27142.231473264,0
+WEA.US,D,20201209,000000,12.2888,12.3251,12.2791,12.2993,17563.296500583,0
+WEA.US,D,20201210,000000,12.3061,12.3156,12.2621,12.2888,17664.655363063,0
+WEA.US,D,20201211,000000,12.3061,12.395,12.3061,12.3414,34872.673376602,0
+WEA.US,D,20201214,000000,12.3251,12.3654,12.3251,12.3414,24588.406113471,0
+WEA.US,D,20201215,000000,12.3682,12.4132,12.3682,12.395,17670.924983422,0
+WEA.US,D,20201216,000000,12.3855,12.4218,12.351,12.4132,21992.783284613,0
+WEA.US,D,20201217,000000,12.4381,12.4917,12.4036,12.4648,23693.940275506,0
+WEA.US,D,20201218,000000,12.5185,12.5328,12.4563,12.4563,20136.975658183,0
+WEA.US,D,20201221,000000,12.5185,12.5367,12.4553,12.528,32326.162573893,0
+WEA.US,D,20201222,000000,12.5941,12.5941,12.5596,12.5855,12332.343247255,0
+WEA.US,D,20201223,000000,12.6487,12.6487,12.5586,12.6027,9019.8938239544,0
+WEA.US,D,20201224,000000,12.6917,12.6917,12.5941,12.6658,10643.725497081,0
+WEA.US,D,20201228,000000,12.6562,12.7272,12.5855,12.5941,12791.07047023,0
+WEA.US,D,20201229,000000,12.6027,12.6027,12.5414,12.5586,19432.688304458,0
+WEA.US,D,20201230,000000,12.5586,12.6487,12.5338,12.5586,27338.679577865,0
+WEA.US,D,20201231,000000,12.5759,12.6123,12.5145,12.5586,21446.281376603,0
+WEA.US,D,20210104,000000,12.5414,12.5462,12.3376,12.4342,58739.028211995,0
+WEA.US,D,20210105,000000,12.417,12.4878,12.417,12.4621,39125.565853838,0
+WEA.US,D,20210106,000000,12.4621,12.4621,12.3061,12.3855,36706.537331775,0
+WEA.US,D,20210107,000000,12.4085,12.4438,12.3463,12.372,23355.38077609,0
+WEA.US,D,20210108,000000,12.417,12.4706,12.372,12.3816,21507.932643472,0
+WEA.US,D,20210111,000000,12.3902,12.4438,12.1156,12.3204,46951.096999295,0
+WEA.US,D,20210112,000000,12.3557,12.4964,12.3107,12.4438,30627.095456454,0
+WEA.US,D,20210113,000000,12.5051,12.5759,12.4849,12.55,19697.057296286,0
+WEA.US,D,20210114,000000,12.5759,12.6391,12.5586,12.6027,18523.593352323,0
+WEA.US,D,20210115,000000,12.6487,12.6487,12.417,12.5338,23449.425081483,0
+WEA.US,D,20210119,000000,12.5145,12.5586,12.4621,12.5051,21376.270615922,0
+WEA.US,D,20210120,000000,12.55,12.5673,12.4793,12.4793,18305.201576464,0
+WEA.US,D,20210121,000000,12.5299,12.5826,12.5109,12.5204,19514.193369133,0
+WEA.US,D,20210122,000000,12.5386,12.5826,12.5165,12.5644,18465.076895633,0
+WEA.US,D,20210125,000000,12.618,12.618,12.5109,12.5299,25836.060565023,0
+WEA.US,D,20210126,000000,12.5471,12.5922,12.4581,12.4764,27383.611857108,0
+WEA.US,D,20210127,000000,12.4218,12.5109,12.4218,12.5022,44820.471013771,0
+WEA.US,D,20210128,000000,12.5998,12.5998,12.5204,12.5826,17107.704087788,0
+WEA.US,D,20210129,000000,12.6458,12.6458,12.4668,12.5386,128789.49648935,0
+WEA.US,D,20210201,000000,12.6715,12.6715,12.5644,12.6267,16938.42433808,0
+WEA.US,D,20210202,000000,12.6458,12.7969,12.6458,12.7338,25375.243468594,0
+WEA.US,D,20210203,000000,12.7969,12.7969,12.6793,12.751,33320.942337612,0
+WEA.US,D,20210204,000000,12.751,12.7778,12.6937,12.7606,35613.533515756,0
+WEA.US,D,20210205,000000,12.7425,12.7778,12.707,12.7165,20002.178820451,0
+WEA.US,D,20210208,000000,12.7606,12.8056,12.7213,12.7874,11630.145766985,0
+WEA.US,D,20210209,000000,12.841,12.8496,12.6888,12.6888,28992.81441606,0
+WEA.US,D,20210210,000000,12.751,12.841,12.751,12.8238,28129.696679895,0
+WEA.US,D,20210211,000000,12.841,12.8668,12.7969,12.7969,38558.165211297,0
+WEA.US,D,20210212,000000,12.7778,12.841,12.7778,12.8323,25702.308664018,0
+WEA.US,D,20210216,000000,12.8323,12.841,12.7338,12.7606,18787.962344149,0
+WEA.US,D,20210217,000000,12.7606,12.7606,12.6458,12.751,28745.164411857,0
+WEA.US,D,20210218,000000,12.774,12.8113,12.7318,12.8113,18125.472459489,0
+WEA.US,D,20210219,000000,12.9175,12.9175,12.6591,12.7931,34063.892350218,0
+WEA.US,D,20210222,000000,12.7931,12.7931,12.7128,12.7569,16456.70850712,0
+WEA.US,D,20210223,000000,12.7569,12.7569,12.5683,12.6505,24129.678890496,0
+WEA.US,D,20210224,000000,12.6937,12.6937,12.5338,12.551,33194.504993693,0
+WEA.US,D,20210225,000000,12.4802,12.5405,12.3453,12.417,60019.075702074,0
+WEA.US,D,20210226,000000,12.3549,12.6591,12.3549,12.4888,20705.42123745,0
+WEA.US,D,20210301,000000,12.4888,12.6505,12.4888,12.5596,27224.781474665,0
+WEA.US,D,20210302,000000,12.5423,12.6687,12.4973,12.6687,17642.711691804,0
+WEA.US,D,20210303,000000,12.6045,12.6495,12.4085,12.6141,18402.380692037,0
+WEA.US,D,20210304,000000,12.5778,12.6314,12.4716,12.4716,26345.9896876,0
+WEA.US,D,20210305,000000,12.4533,12.5423,12.4247,12.4888,25786.948538874,0
+WEA.US,D,20210308,000000,12.4438,12.4716,12.3549,12.3634,19491.204761146,0
+WEA.US,D,20210309,000000,12.3711,12.4621,12.3711,12.3998,31762.94167826,0
+WEA.US,D,20210310,000000,12.4438,12.4572,12.3576,12.4085,33991.791716084,0
+WEA.US,D,20210311,000000,12.4533,12.4888,12.3998,12.4533,35773.408834927,0
+WEA.US,D,20210312,000000,12.4716,12.4716,12.4085,12.4438,18559.121201027,0
+WEA.US,D,20210315,000000,12.4888,12.4888,12.3902,12.4533,29248.823914077,0
+WEA.US,D,20210316,000000,12.4888,12.5155,12.4342,12.4621,29662.618857807,0
+WEA.US,D,20210317,000000,12.506,12.506,12.4247,12.4716,25780.678918512,0
+WEA.US,D,20210318,000000,12.4533,12.4621,12.3806,12.4085,22340.747214568,0
+WEA.US,D,20210319,000000,12.4533,12.4533,12.3998,12.417,10977.060312866,0
+WEA.US,D,20210322,000000,12.417,12.4888,12.417,12.4621,29995.953673591,0
+WEA.US,D,20210323,000000,12.4849,12.5117,12.4849,12.5117,27440.038440344,0
+WEA.US,D,20210324,000000,12.5567,12.7002,12.5357,12.6917,35846.554405788,0
+WEA.US,D,20210325,000000,12.6744,12.9434,12.6562,12.8544,47614.631820683,0
+WEA.US,D,20210326,000000,12.907,12.9156,12.6285,12.8362,50491.342628995,0
+WEA.US,D,20210329,000000,12.8362,12.8898,12.6917,12.7721,25458.838406723,0
+WEA.US,D,20210330,000000,12.7366,12.8276,12.6917,12.7366,29564.394805507,0
+WEA.US,D,20210331,000000,12.71,12.7549,12.5931,12.6285,30858.026473031,0
+WEA.US,D,20210401,000000,12.6477,12.683,12.5481,12.5845,45266.658996027,0
+WEA.US,D,20210405,000000,12.5749,12.6381,12.4676,12.4774,46306.371038989,0
+WEA.US,D,20210406,000000,12.4849,12.5567,12.4142,12.4305,39480.844340879,0
+WEA.US,D,20210407,000000,12.4676,12.5308,12.4676,12.5031,45001.245067473,0
+WEA.US,D,20210408,000000,12.5663,12.5845,12.5214,12.5308,58524.816183045,0
+WEA.US,D,20210409,000000,12.5031,12.5749,12.4581,12.4581,44548.787464857,0
+WEA.US,D,20210412,000000,12.4849,12.5308,12.4305,12.4495,34325.126531868,0
+WEA.US,D,20210413,000000,12.4774,12.4983,12.4581,12.4946,36954.187335978,0
+WEA.US,D,20210414,000000,12.5031,12.5308,12.5031,12.5308,18838.119307028,0
+WEA.US,D,20210415,000000,12.5931,12.6381,12.5663,12.6285,33637.558165769,0
+WEA.US,D,20210416,000000,12.6658,12.6658,12.5663,12.5845,29545.585944428,0
+WEA.US,D,20210419,000000,12.5845,12.6199,12.5117,12.5308,49237.418557082,0
+WEA.US,D,20210420,000000,12.5663,12.6114,12.5347,12.6114,25970.857402753,0
+WEA.US,D,20210421,000000,12.6017,12.6534,12.6017,12.6285,24199.689651176,0
+WEA.US,D,20210422,000000,12.6534,12.6706,12.6171,12.6257,30643.814444079,0
+WEA.US,D,20210423,000000,12.6706,12.7425,12.6342,12.7425,28376.301747371,0
+WEA.US,D,20210426,000000,12.7614,12.7702,12.7223,12.7702,17359.533838896,0
+WEA.US,D,20210427,000000,12.7969,12.9137,12.7165,12.9051,39287.53104646,0
+WEA.US,D,20210428,000000,12.9415,12.9596,12.8333,12.9596,21376.270615922,0
+WEA.US,D,20210429,000000,12.9874,12.9874,12.8965,12.9318,16704.358511321,0
+WEA.US,D,20210430,000000,12.8601,13.041,12.8601,13.041,16898.716742468,0
+WEA.US,D,20210503,000000,13.041,13.1214,13.041,13.0936,21141.159852437,0
+WEA.US,D,20210504,000000,13.085,13.15,13.085,13.085,62484.081440106,0
+WEA.US,D,20210505,000000,13.1406,13.1586,13.1032,13.1586,18181.899042726,0
+WEA.US,D,20210506,000000,13.1586,13.1683,13.1214,13.1683,26473.471968245,0
+WEA.US,D,20210507,000000,13.2038,13.2038,13.1406,13.1586,20733.634529066,0
+WEA.US,D,20210510,000000,13.1586,13.2132,13.1586,13.2132,13259.202123744,0
+WEA.US,D,20210511,000000,13.2227,13.2227,12.8955,13.0505,39831.943081015,0
+WEA.US,D,20210512,000000,13.0143,13.085,12.9137,12.9501,21903.963662852,0
+WEA.US,D,20210513,000000,13.0143,13.0677,12.9568,12.9692,21102.497193555,0
+WEA.US,D,20210514,000000,12.9874,13.041,12.9137,12.9137,13899.748337146,0
+WEA.US,D,20210517,000000,12.9137,13.0505,12.9051,12.9137,32939.540432406,0
+WEA.US,D,20210518,000000,12.9501,13.0228,12.8688,13.0228,19620.776915246,0
+WEA.US,D,20210519,000000,13.0056,13.194,12.9874,13.194,18560.166137753,0
+WEA.US,D,20210520,000000,13.108,13.1644,13.0459,13.0459,17643.756628531,0
+WEA.US,D,20210521,000000,13.127,13.174,13.0544,13.108,21523.606694373,0
+WEA.US,D,20210524,000000,13.1816,13.2191,13.1176,13.2191,20018.897808076,0
+WEA.US,D,20210525,000000,13.1644,13.1999,13.1176,13.1816,23784.849770719,0
+WEA.US,D,20210526,000000,13.1912,13.1912,12.9827,13.1176,43370.09883726,0
+WEA.US,D,20210527,000000,13.155,13.2191,13.0899,13.1912,37716.991146391,0
+WEA.US,D,20210528,000000,13.2275,13.2362,13.155,13.2362,41754.626657946,0
+WEA.US,D,20210601,000000,13.3176,13.3176,13.1999,13.2191,25314.637138453,0
+WEA.US,D,20210602,000000,13.2621,13.2621,13.1912,13.2362,13425.347063272,0
+WEA.US,D,20210603,000000,13.2458,13.2802,13.174,13.2802,19867.38198272,0
+WEA.US,D,20210604,000000,13.2716,13.285,13.1367,13.174,30228.974563621,0
+WEA.US,D,20210607,000000,13.174,13.2047,13.0093,13.063,35862.228456686,0
+WEA.US,D,20210608,000000,13.127,13.127,13.0093,13.0821,37917.618997897,0
+WEA.US,D,20210609,000000,13.0821,13.127,13.0459,13.0899,32987.607521828,0
+WEA.US,D,20210610,000000,13.0993,13.1816,13.0726,13.127,28320.920100862,0
+WEA.US,D,20210611,000000,13.1462,13.1462,13.063,13.0726,39211.250665419,0
+WEA.US,D,20210614,000000,13.108,13.1367,13.063,13.127,45406.68051739,0
+WEA.US,D,20210615,000000,13.1367,13.1999,13.1367,13.174,52568.676841462,0
+WEA.US,D,20210616,000000,13.127,13.3079,13.127,13.2458,40235.28865748,0
+WEA.US,D,20210617,000000,13.2802,13.3635,13.2362,13.3539,42067.062739197,0
+WEA.US,D,20210618,000000,13.3367,13.3454,13.2802,13.3454,26577.965640904,0
+WEA.US,D,20210621,000000,13.4363,13.4707,13.3434,13.3913,211639.39473078,0
+WEA.US,D,20210622,000000,13.3875,13.3875,13.3138,13.3329,44252.025434504,0
+WEA.US,D,20210623,000000,13.3788,13.3788,13.195,13.2142,33468.27841606,0
+WEA.US,D,20210624,000000,13.2669,13.2669,13.2142,13.2581,28044.011868315,0
+WEA.US,D,20210625,000000,13.3138,13.3138,13.1866,13.2497,39590.562697171,0
+WEA.US,D,20210628,000000,13.285,13.3329,13.2162,13.3329,17333.410420732,0
+WEA.US,D,20210629,000000,13.3788,13.4572,13.285,13.4572,30219.570133082,0
+WEA.US,D,20210630,000000,13.4572,13.4572,13.3329,13.4151,28809.950488908,0
+WEA.US,D,20210701,000000,13.4399,13.4399,13.396,13.4151,42930.180475365,0
+WEA.US,D,20210702,000000,13.4764,13.5521,13.396,13.486,30486.028998363,0
+WEA.US,D,20210706,000000,13.486,13.486,13.2946,13.3875,15178.750890496,0
+WEA.US,D,20210707,000000,13.4151,13.4246,13.3597,13.3875,15974.992676162,0
+WEA.US,D,20210708,000000,13.3692,13.4056,13.3539,13.3875,19618.687041792,0
+WEA.US,D,20210709,000000,13.4056,13.4151,13.3415,13.3415,15798.398369366,0
+WEA.US,D,20210712,000000,13.3415,13.4669,13.3138,13.3232,20512.107943029,0
+WEA.US,D,20210713,000000,13.3232,13.3415,13.2581,13.285,33240.482209664,0
+WEA.US,D,20210714,000000,13.285,13.3788,13.2764,13.2946,27912.349840764,0
+WEA.US,D,20210715,000000,13.3042,13.351,13.2142,13.2581,23928.006102262,0
+WEA.US,D,20210716,000000,13.2764,13.3042,13.2142,13.2325,25203.873845434,0
+WEA.US,D,20210719,000000,13.2142,13.2142,13.1234,13.1415,23074.292796635,0
+WEA.US,D,20210720,000000,13.2236,13.4611,13.2142,13.396,54168.474969875,0
+WEA.US,D,20210721,000000,13.4764,13.486,13.4238,13.486,62253.150423529,0
+WEA.US,D,20210722,000000,13.4821,13.5482,13.4821,13.5482,24337.621299089,0
+WEA.US,D,20210723,000000,13.5759,13.5759,13.5014,13.5664,25250.89599813,0
+WEA.US,D,20210726,000000,13.5855,13.5855,13.5014,13.5014,12190.231852439,0
+WEA.US,D,20210727,000000,13.5664,13.5664,13.4171,13.4917,28077.449843566,0
+WEA.US,D,20210728,000000,13.5014,13.5195,13.4917,13.4917,16748.245853841,0
+WEA.US,D,20210729,000000,13.5482,13.5482,13.4725,13.4917,42434.880466959,0
+WEA.US,D,20210730,000000,13.4821,13.4821,13.4113,13.4821,18296.842082651,0
+WEA.US,D,20210802,000000,13.5195,13.5195,13.421,13.4725,18139.056636936,0
+WEA.US,D,20210803,000000,13.5099,13.5386,13.463,13.5386,9775.3830772815,0
+WEA.US,D,20210804,000000,13.5386,13.5386,13.374,13.5386,29365.856827455,0
+WEA.US,D,20210805,000000,13.5386,13.5386,13.4917,13.5386,15734.657229044,0
+WEA.US,D,20210806,000000,13.5195,13.5195,13.4382,13.4382,15677.185709081,0
+WEA.US,D,20210809,000000,13.5014,13.5014,13.421,13.4821,16565.381926686,0
+WEA.US,D,20210810,000000,13.4821,13.4821,13.3923,13.4018,16997.985731494,0
+WEA.US,D,20210811,000000,13.4018,13.4821,13.4018,13.4113,12420.11793229,0
+WEA.US,D,20210812,000000,13.4113,13.463,13.3923,13.4113,17160.995860845,0
+WEA.US,D,20210813,000000,13.3923,13.4535,13.3923,13.4294,11355.327407892,0
+WEA.US,D,20210816,000000,13.4294,13.4917,13.4294,13.4917,28263.448580899,0
+WEA.US,D,20210817,000000,13.4917,13.5014,13.4294,13.5014,28145.370730794,0
+WEA.US,D,20210818,000000,13.4821,13.4927,13.4535,13.4582,15209.054055568,0
+WEA.US,D,20210819,000000,13.4535,13.5099,13.4382,13.5014,14110.825555917,0
+WEA.US,D,20210820,000000,13.4917,13.4917,13.4457,13.4535,13999.017326173,0
+WEA.US,D,20210823,000000,13.5157,13.5157,13.3798,13.4419,26728.436529534,0
+WEA.US,D,20210824,000000,13.4507,13.4507,13.3835,13.4354,24132.813700676,0
+WEA.US,D,20210825,000000,13.4171,13.4354,13.3978,13.3978,10658.354611253,0
+WEA.US,D,20210826,000000,13.4171,13.4171,13.3329,13.3329,14199.645177677,0
+WEA.US,D,20210827,000000,13.3232,13.4076,13.3138,13.3415,25360.614354422,0
+WEA.US,D,20210830,000000,13.3329,13.351,13.3232,13.3232,13691.805928553,0
+WEA.US,D,20210831,000000,13.3232,13.4171,13.3232,13.3702,20919.6332664,0
+WEA.US,D,20210901,000000,13.4076,13.4219,13.3329,13.3798,17924.844607983,0
+WEA.US,D,20210902,000000,13.3798,13.3798,13.3138,13.3138,23723.19850385,0
+WEA.US,D,20210903,000000,13.2946,13.3232,13.2669,13.2669,21221.619980385,0
+WEA.US,D,20210907,000000,13.3138,13.3138,13.2669,13.2946,25638.567523697,0
+WEA.US,D,20210908,000000,13.3042,13.3089,13.2669,13.2669,23434.795967312,0
+WEA.US,D,20210909,000000,13.2669,13.3463,13.2669,13.3415,17327.140800372,0
+WEA.US,D,20210910,000000,13.3415,13.3607,13.285,13.2946,23298.954192854,0
+WEA.US,D,20210913,000000,13.3329,13.4171,13.3185,13.3702,16598.819901938,0
+WEA.US,D,20210914,000000,13.3607,13.3807,13.3607,13.3702,9243.5102834455,0
+WEA.US,D,20210915,000000,13.3702,13.3798,13.3607,13.3702,12102.457167404,0
+WEA.US,D,20210916,000000,13.3607,13.3978,13.2946,13.3138,14206.959734764,0
+WEA.US,D,20210917,000000,13.3329,13.3329,13.2581,13.2581,6742.9766967075,0
+WEA.US,D,20210920,000000,13.2409,13.3042,13.2191,13.2764,22457.780127945,0
+WEA.US,D,20210921,000000,13.351,13.3607,13.285,13.3232,14176.656569694,0
+WEA.US,D,20210922,000000,13.376,13.5128,13.3663,13.4391,23899.792810645,0
+WEA.US,D,20210923,000000,13.4132,13.4391,13.3807,13.3941,16818.256614521,0
+WEA.US,D,20210924,000000,13.3855,13.3855,13.2372,13.3663,13819.288209199,0
+WEA.US,D,20210927,000000,13.3291,13.3291,13.2812,13.2907,16469.24774784,0
+WEA.US,D,20210928,000000,13.2726,13.2726,13.0332,13.0332,15810.937610086,0
+WEA.US,D,20210929,000000,13.0153,13.0974,12.9787,12.9787,41315.753232777,0
+WEA.US,D,20210930,000000,12.9501,13.0879,12.9501,13.0429,10271.728022413,0
+WEA.US,D,20211001,000000,13.0602,13.0791,13.0153,13.0791,24045.039015642,0
+WEA.US,D,20211004,000000,13.0332,13.1732,13.0247,13.1732,16810.942057435,0
+WEA.US,D,20211005,000000,13.1347,13.1347,13.0065,13.0697,52803.787604946,0
+WEA.US,D,20211006,000000,12.9501,13.0602,12.9405,13.0332,18520.458542142,0
+WEA.US,D,20211007,000000,13.0247,13.1634,13.0065,13.0791,21252.968082183,0
+WEA.US,D,20211008,000000,13.0879,13.2093,12.997,13.0974,23713.794073312,0
+WEA.US,D,20211011,000000,13.1347,13.1912,13.0879,13.1347,17831.845239318,0
+WEA.US,D,20211012,000000,13.0974,13.1252,13.0697,13.0879,11552.820449217,0
+WEA.US,D,20211013,000000,13.0602,13.1443,13.0524,13.0974,13323.988200794,0
+WEA.US,D,20211014,000000,13.1071,13.1912,13.1071,13.1443,15612.399632032,0
+WEA.US,D,20211015,000000,13.1816,13.1999,13.154,13.1816,13553.874280645,0
+WEA.US,D,20211018,000000,13.1347,13.1999,13.1071,13.154,19064.870576697,0
+WEA.US,D,20211019,000000,13.2543,13.2543,13.1452,13.1816,11896.604632267,0
+WEA.US,D,20211020,000000,13.2191,13.2191,13.1443,13.154,19023.073107634,0
+WEA.US,D,20211021,000000,13.15,13.1777,13.1406,13.1596,31384.674583234,0
+WEA.US,D,20211022,000000,13.1959,13.2152,13.0746,13.1214,38167.358875551,0
+WEA.US,D,20211025,000000,13.1693,13.1875,13.0563,13.0658,27121.332738732,0
+WEA.US,D,20211026,000000,13.1596,13.1777,13.084,13.0936,21198.631372402,0
+WEA.US,D,20211027,000000,13.1117,13.1117,13.0524,13.0658,27475.566289047,0
+WEA.US,D,20211028,000000,13.1032,13.1309,13.0296,13.0563,36979.265817414,0
+WEA.US,D,20211029,000000,13.0296,13.1117,12.929,13.0296,23902.927620824,0
+WEA.US,D,20211101,000000,13.0475,13.0475,12.9175,12.9548,44163.205812746,0
+WEA.US,D,20211102,000000,12.9644,13.0103,12.9223,12.9548,28743.074538405,0
+WEA.US,D,20211103,000000,12.9644,13.0199,12.9175,12.9175,35339.760093389,0
+WEA.US,D,20211104,000000,12.9271,12.9405,12.8898,12.9175,30668.892925517,0
+WEA.US,D,20211105,000000,12.9644,13.0381,12.9377,12.9741,30017.897344849,0
+WEA.US,D,20211108,000000,12.9836,13.0381,12.9548,12.9836,14990.662279709,0
+WEA.US,D,20211109,000000,13.0103,13.0658,12.995,13.0475,22258.197213167,0
+WEA.US,D,20211110,000000,13.0755,13.0755,13.0381,13.0755,51051.428714447,0
+WEA.US,D,20211111,000000,13.1214,13.1693,13.0936,13.1693,50133.974268501,0
+WEA.US,D,20211112,000000,13.1406,13.1777,13.1406,13.1596,10735.679929021,0
+WEA.US,D,20211115,000000,13.1596,13.1777,13.1032,13.1032,42469.363378936,0
+WEA.US,D,20211116,000000,13.0936,13.1452,13.0936,13.1032,10046.021689469,0
+WEA.US,D,20211117,000000,13.1032,13.1214,13.084,13.1032,27728.440976883,0
+WEA.US,D,20211118,000000,13.1214,13.1214,13.0889,13.0936,19598.833243986,0
+WEA.US,D,20211119,000000,13.0811,13.1462,13.0811,13.1176,20395.07502965,0
+WEA.US,D,20211122,000000,13.1367,13.1836,13.0811,13.127,22317.758606582,0
+WEA.US,D,20211123,000000,13.108,13.108,12.9787,12.9787,17802.587010973,0
+WEA.US,D,20211124,000000,12.998,13.0716,12.9318,13.0716,15286.379373333,0
+WEA.US,D,20211126,000000,13.0993,13.1176,12.9787,13.0583,8577.8855886055,0
+WEA.US,D,20211129,000000,13.0342,13.108,12.9501,12.998,10362.637517627,0
+WEA.US,D,20211130,000000,12.9787,12.9787,12.885,12.9127,21184.002258228,0
+WEA.US,D,20211201,000000,12.9127,13.0256,12.7922,12.7922,40553.99435909,0
+WEA.US,D,20211202,000000,12.7922,12.8609,12.7922,12.8113,23551.82888069,0
+WEA.US,D,20211203,000000,12.8209,12.8209,12.7731,12.7731,25781.72385524,0
+WEA.US,D,20211206,000000,12.7549,12.885,12.7549,12.8209,22386.724430538,0
+WEA.US,D,20211207,000000,12.9692,12.9787,12.8754,12.9223,37025.243033385,0
+WEA.US,D,20211208,000000,12.9884,13.0161,12.9223,13.0161,39842.39244828,0
+WEA.US,D,20211209,000000,12.9787,13.0093,12.9692,12.9884,32946.854989491,0
+WEA.US,D,20211210,000000,13.0256,13.0256,12.885,12.8945,32434.83599346,0
+WEA.US,D,20211213,000000,12.8945,12.8965,12.8381,12.8573,36811.031004433,0
+WEA.US,D,20211214,000000,12.8945,12.9787,12.8945,12.9787,38697.141795934,0
+WEA.US,D,20211215,000000,13.0256,13.3357,12.9931,13.3357,57801.719968243,0
+WEA.US,D,20211216,000000,13.4085,13.4085,13.2219,13.285,19180.858553348,0
+WEA.US,D,20211217,000000,13.3042,13.3607,13.2488,13.3138,14967.673671724,0
+WEA.US,D,20211220,000000,13.285,13.3138,13.1653,13.2219,15362.659754376,0
+WEA.US,D,20211221,000000,13.3232,13.3607,13.2428,13.3329,21368.956058836,0
+WEA.US,D,20211222,000000,13.3663,13.3855,13.3195,13.3291,14888.258480504,0
+WEA.US,D,20211223,000000,13.395,13.4592,13.3291,13.4409,37873.731655379,0
+WEA.US,D,20211227,000000,13.4409,13.4409,13.3195,13.376,19190.262983888,0
+WEA.US,D,20211228,000000,13.3472,13.3855,13.151,13.1979,34958.358188183,0
+WEA.US,D,20211229,000000,13.2362,13.2812,13.2073,13.2812,17628.082577631,0
+WEA.US,D,20211230,000000,13.2907,13.4304,13.2631,13.2812,24573.776999297,0
+WEA.US,D,20211231,000000,13.2812,13.4783,13.2812,13.4238,18185.033852906,0
+WEA.US,D,20220103,000000,13.395,13.6114,13.2726,13.3568,14522.530626197,0
+WEA.US,D,20220104,000000,13.395,13.395,13.0573,13.1224,27592.599202425,0
+WEA.US,D,20220105,000000,13.151,13.151,12.8792,12.8792,38349.177865979,0
+WEA.US,D,20220106,000000,12.8697,12.9538,12.8238,12.8792,31428.561925751,0
+WEA.US,D,20220107,000000,12.8792,12.8888,12.7855,12.7855,23987.567495679,0
+WEA.US,D,20220110,000000,12.8141,12.8984,12.7855,12.8046,28777.557450383,0
+WEA.US,D,20220111,000000,12.8333,12.8984,12.8094,12.8619,23824.55736633,0
+WEA.US,D,20220112,000000,12.9731,13.1703,12.8697,13.085,28823.534666353,0
+WEA.US,D,20220113,000000,13.151,13.151,12.9262,12.9922,19316.700327807,0
+WEA.US,D,20220114,000000,13.0668,13.0668,12.8515,12.907,21664.673152461,0
+WEA.US,D,20220118,000000,12.7855,12.795,12.6821,12.6821,43267.695038054,0
+WEA.US,D,20220119,000000,12.711,12.8697,12.6649,12.7012,22028.311133316,0
+WEA.US,D,20220120,000000,12.6821,12.6993,12.5798,12.5798,14531.935056736,0
+WEA.US,D,20220121,000000,12.5481,12.6821,12.3596,12.3779,69997.176504313,0
+WEA.US,D,20220124,000000,12.2936,12.3873,12.2552,12.35,61950.118772818,0
+WEA.US,D,20220125,000000,12.237,12.4533,12.237,12.3873,17917.530050898,0
+WEA.US,D,20220126,000000,12.4533,12.51,12.2936,12.3596,30294.805577396,0
+WEA.US,D,20220127,000000,12.3873,12.4438,12.3779,12.4247,20278.042116272,0
+WEA.US,D,20220128,000000,12.4161,12.4725,12.3404,12.4161,11082.59892225,0
+WEA.US,D,20220131,000000,12.3404,12.482,12.3404,12.3969,25100.425109503,0
+WEA.US,D,20220201,000000,12.3873,12.6419,12.3779,12.4631,43926.005175807,0
+WEA.US,D,20220202,000000,12.4631,12.5663,12.4342,12.4533,29957.291014708,0
+WEA.US,D,20220203,000000,12.4533,12.4533,12.2468,12.2468,24710.663710482,0
+WEA.US,D,20220204,000000,12.237,12.2648,12.1052,12.1052,37701.31709549,0
+WEA.US,D,20220207,000000,12.0954,12.1547,12.0198,12.0678,28747.254285312,0
+WEA.US,D,20220208,000000,12.0678,12.1146,12.0485,12.0583,43692.984285778,0
+WEA.US,D,20220209,000000,12.1146,12.1625,12.0678,12.0954,27540.352366096,0
+WEA.US,D,20220210,000000,12.0198,12.0811,11.9078,11.9078,35344.984777023,0
+WEA.US,D,20220211,000000,11.9261,11.9261,11.7002,11.7568,48498.648291382,0
+WEA.US,D,20220214,000000,11.7002,11.8141,11.64,11.7194,40915.542466493,0
+WEA.US,D,20220215,000000,11.7289,11.7797,11.7099,11.7099,28324.054911041,0
+WEA.US,D,20220216,000000,11.7099,11.7662,11.6811,11.7471,23309.40356012,0
+WEA.US,D,20220217,000000,11.6869,11.7624,11.6773,11.7059,19057.55601961,0
+WEA.US,D,20220218,000000,11.6773,11.8008,11.6773,11.7529,45790.172296051,0
+WEA.US,D,20220222,000000,11.7347,11.7347,11.6773,11.6964,26119.238417928,0
+WEA.US,D,20220223,000000,11.6869,11.772,11.6869,11.6964,28100.43845155,0
+WEA.US,D,20220224,000000,11.6303,11.9137,11.5605,11.7816,49417.147674056,0
+WEA.US,D,20220225,000000,11.7155,11.886,11.7155,11.838,13725.243903805,0
+WEA.US,D,20220228,000000,11.7059,11.9231,11.6964,11.9137,32400.353081483,0
+WEA.US,D,20220301,000000,11.9137,11.9137,11.8103,11.8762,30920.722676627,0
+WEA.US,D,20220302,000000,11.8668,11.9424,11.8199,11.886,21450.46112351,0
+WEA.US,D,20220303,000000,11.8668,11.9231,11.7825,11.8572,29765.022657015,0
+WEA.US,D,20220304,000000,11.772,11.8476,11.7529,11.7624,24872.628903103,0
+WEA.US,D,20220307,000000,11.7252,11.7252,11.5259,11.6208,24862.179535837,0
+WEA.US,D,20220308,000000,11.6113,11.6964,11.4696,11.4791,49201.890708378,0
+WEA.US,D,20220309,000000,11.46,11.4791,11.4121,11.4313,31468.269521362,0
+WEA.US,D,20220310,000000,11.3557,11.4409,11.2992,11.3461,21465.090237682,0
+WEA.US,D,20220311,000000,11.3653,11.4313,11.2898,11.2898,25868.453603547,0
+WEA.US,D,20220314,000000,11.2322,11.2552,11.1384,11.1384,34033.589185149,0
+WEA.US,D,20220315,000000,11.1384,11.2189,11.0715,11.1289,31904.00813635,0
+WEA.US,D,20220316,000000,11.1194,11.3461,11.1194,11.28,64310.630838193,0
+WEA.US,D,20220317,000000,11.2705,11.46,11.2419,11.394,41430.696272703,0
+WEA.US,D,20220318,000000,11.4026,11.4696,11.3088,11.3843,32714.879036188,0
+WEA.US,D,20220321,000000,11.375,11.4409,11.3433,11.3557,32175.691685264,0
+WEA.US,D,20220322,000000,11.3557,11.3682,11.2992,11.3088,29820.404303523,0
+WEA.US,D,20220323,000000,11.3051,11.3097,11.2429,11.2667,30015.807471396,0
+WEA.US,D,20220324,000000,11.2763,11.2763,11.1902,11.2284,39283.351299554,0
+WEA.US,D,20220325,000000,11.2093,11.2093,11.0284,11.0667,45602.083685264,0
+WEA.US,D,20220328,000000,11.0859,11.1146,11.0571,11.1146,27128.647295818,0
+WEA.US,D,20220329,000000,11.1241,11.238,11.1241,11.238,18911.264877888,0
+WEA.US,D,20220330,000000,11.2284,11.2859,11.1997,11.2572,30295.850514123,0
+WEA.US,D,20220331,000000,11.2859,11.4189,11.2667,11.4189,37052.411388276,0
+WEA.US,D,20220401,000000,11.3806,11.4763,11.3194,11.4763,47960.505877186,0
+WEA.US,D,20220404,000000,11.4571,11.5567,11.4571,11.4859,39792.235485405,0
+WEA.US,D,20220405,000000,11.4475,11.4954,11.2189,11.4381,67590.687222968,0
+WEA.US,D,20220406,000000,11.3903,11.3997,11.2763,11.3051,49703.460337143,0
+WEA.US,D,20220407,000000,11.3145,11.3241,11.1902,11.1902,14217.40910203,0
+WEA.US,D,20220408,000000,11.1527,11.2093,11.1527,11.171,66984.623921546,0
+WEA.US,D,20220411,000000,11.171,11.2189,11.0476,11.0571,27265.534007001,0
+WEA.US,D,20220412,000000,11.0571,11.1902,11.0476,11.0667,33286.459425634,0
+WEA.US,D,20220413,000000,10.972,11.1241,10.972,11.1049,41979.288054163,0
+WEA.US,D,20220414,000000,11.0859,11.1221,10.975,10.9912,32064.928392246,0
+WEA.US,D,20220418,000000,10.9912,11.0648,10.9623,11.0093,23055.483935559,0
+WEA.US,D,20220419,000000,10.9814,11.2284,10.9814,11.0093,26101.474493578,0
+WEA.US,D,20220420,000000,10.9997,11.0906,10.9997,11.0763,34512.170205929,0
+WEA.US,D,20220421,000000,11.0628,11.1012,10.9577,11.015,26099.384620124,0
+WEA.US,D,20220422,000000,10.9958,11.015,10.9385,10.9767,23948.904836795,0
+WEA.US,D,20220425,000000,10.9479,10.9767,10.8428,10.9385,30174.637853839,0
+WEA.US,D,20220426,000000,10.8811,10.9621,10.8391,10.8522,37155.860124209,0
+WEA.US,D,20220427,000000,10.8428,10.9291,10.8236,10.8428,33185.100563155,0
+WEA.US,D,20220428,000000,10.862,10.8906,10.7949,10.8428,30886.23976465,0
+WEA.US,D,20220429,000000,10.747,10.8114,10.6226,10.6226,40249.917771651,0
+WEA.US,D,20220502,000000,10.6897,10.6897,10.5556,10.6226,68983.587879519,0
+WEA.US,D,20220503,000000,10.6226,10.6609,10.5842,10.5842,22009.502272237,0
+WEA.US,D,20220504,000000,10.5365,10.7183,10.5126,10.7183,74810.155067003,0
+WEA.US,D,20220505,000000,10.6322,10.66,10.5269,10.5842,32643.823338779,0
+WEA.US,D,20220506,000000,10.5556,10.6035,10.5174,10.5365,20676.163009105,0
+WEA.US,D,20220509,000000,10.5174,10.5174,10.412,10.4599,36353.348718185,0
+WEA.US,D,20220510,000000,10.4887,10.5891,10.4265,10.4599,21083.688332477,0
+WEA.US,D,20220511,000000,10.4216,10.5908,10.4216,10.5174,14787.944554749,0
+WEA.US,D,20220512,000000,10.6131,10.6226,10.4694,10.5653,35844.464532335,0
+WEA.US,D,20220513,000000,10.5653,10.6322,10.4599,10.6322,27915.484650943,0
+WEA.US,D,20220516,000000,10.4887,10.5842,10.4792,10.5461,14247.712267102,0
+WEA.US,D,20220517,000000,10.5556,10.5891,10.412,10.5461,14658.372400653,0
+WEA.US,D,20220518,000000,10.4887,10.5174,10.4216,10.5078,22265.511770252,0
+WEA.US,D,20220519,000000,10.4599,10.5365,10.4599,10.5078,28002.214399251,0
+WEA.US,D,20220520,000000,10.5329,10.5424,10.4365,10.475,18925.34525799,0
+WEA.US,D,20220523,000000,10.4365,10.5329,10.4365,10.5136,26556.348584397,0
+WEA.US,D,20220524,000000,10.5906,10.5906,10.4655,10.475,42189.155317179,0
+WEA.US,D,20220525,000000,10.475,10.6966,10.475,10.6292,17267.650782837,0
+WEA.US,D,20220526,000000,10.6292,10.8795,10.5424,10.8216,22387.184660047,0
+WEA.US,D,20220527,000000,10.889,10.9758,10.8024,10.9372,21394.229824053,0
+WEA.US,D,20220531,000000,10.8409,10.9843,10.8409,10.8602,30513.626748764,0
+WEA.US,D,20220601,000000,10.8986,10.9277,10.7062,10.8602,35127.335306802,0
+WEA.US,D,20220602,000000,10.8795,10.9084,10.7832,10.8698,24869.571750031,0
+WEA.US,D,20220603,000000,10.7735,10.8024,10.735,10.7639,34253.825874718,0
+WEA.US,D,20220606,000000,10.735,10.7543,10.6773,10.7157,25469.914736646,0
+WEA.US,D,20220607,000000,10.6387,10.7446,10.6195,10.7302,25669.336628394,0
+WEA.US,D,20220608,000000,10.6773,10.6965,10.6387,10.6773,29300.4769073,0
+WEA.US,D,20220609,000000,10.6676,10.7157,10.6195,10.6292,27638.627809402,0
+WEA.US,D,20220610,000000,10.6001,10.6195,10.4365,10.4365,38784.441977862,0
+WEA.US,D,20220613,000000,10.2825,10.3087,10.1092,10.1766,49139.839169133,0
+WEA.US,D,20220614,000000,10.1477,10.1897,10.1092,10.1092,34479.214158622,0
+WEA.US,D,20220615,000000,10.09,10.224,10.0803,10.2152,17944.854290232,0
+WEA.US,D,20220616,000000,10.0226,10.5329,10.013,10.0612,32717.654114849,0
+WEA.US,D,20220617,000000,10.1189,10.2333,10.0612,10.2247,12700.681730679,0
+WEA.US,D,20220621,000000,10.3114,10.3114,10.167,10.2247,9252.3448525424,0
+WEA.US,D,20220622,000000,10.2111,10.4921,10.2111,10.3371,15914.47137621,0
+WEA.US,D,20220623,000000,10.3178,10.5695,10.2887,10.5018,39019.253273026,0
+WEA.US,D,20220624,000000,10.5115,10.6471,10.4436,10.5115,19933.861150432,0
+WEA.US,D,20220627,000000,10.5794,10.5794,10.4779,10.4921,11833.14955616,0
+WEA.US,D,20220628,000000,10.4728,10.5212,10.4341,10.4341,31017.632952078,0
+WEA.US,D,20220629,000000,10.4341,10.4631,10.2111,10.2209,30234.192572355,0
+WEA.US,D,20220630,000000,10.2111,10.5794,10.1724,10.25,35810.141098382,0
+WEA.US,D,20220701,000000,10.2791,10.4038,10.2791,10.3565,22614.486534012,0
+WEA.US,D,20220705,000000,10.2791,10.4146,10.2791,10.3856,21320.106776212,0
+WEA.US,D,20220706,000000,10.3178,10.4049,10.3178,10.3274,23355.606682419,0
+WEA.US,D,20220707,000000,10.2694,10.4436,10.2694,10.3759,44527.076548642,0
+WEA.US,D,20220708,000000,10.3371,10.3662,10.2016,10.2694,23549.660426011,0
+WEA.US,D,20220711,000000,10.2402,10.3178,10.2306,10.2886,14346.558416004,0
+WEA.US,D,20220712,000000,10.2694,10.3662,10.2596,10.3662,35714.14642735,0
+WEA.US,D,20220713,000000,10.2306,10.2984,10.2306,10.2402,19333.120305904,0
+WEA.US,D,20220714,000000,10.0756,10.2791,10.0756,10.2694,18302.983943635,0
+WEA.US,D,20220715,000000,10.2209,10.3469,10.2209,10.3081,29477.589412493,0
+WEA.US,D,20220718,000000,10.3081,10.3178,10.25,10.25,38196.58926428,0
+WEA.US,D,20220719,000000,10.3565,10.3565,10.2791,10.3274,25750.312454425,0
+WEA.US,D,20220720,000000,10.2984,10.4049,10.2984,10.3565,24902.875627347,0
+WEA.US,D,20220721,000000,10.3332,10.4403,10.3332,10.4403,21335.169955164,0
+WEA.US,D,20220722,000000,10.4403,10.5671,10.4403,10.5573,44575.302435895,0
+WEA.US,D,20220725,000000,10.5573,10.6256,10.4988,10.5183,36538.966181027,0
+WEA.US,D,20220726,000000,10.5183,10.5183,10.4598,10.4794,43790.544044912,0
+WEA.US,D,20220727,000000,10.5183,10.5964,10.5183,10.5378,21682.925634306,0
+WEA.US,D,20220728,000000,10.5573,10.6597,10.5573,10.6256,45827.838377586,0
+WEA.US,D,20220729,000000,10.645,10.8205,10.645,10.801,18752.135146668,0
+WEA.US,D,20220801,000000,10.8108,10.957,10.8108,10.9472,49962.950892695,0
+WEA.US,D,20220802,000000,10.9472,11.0349,10.9472,10.996,19274.281579363,0
+WEA.US,D,20220803,000000,10.9765,11.0837,10.9765,11.0349,19031.160352352,0
+WEA.US,D,20220804,000000,10.9863,11.0642,10.9863,11.0349,28221.553064551,0
+WEA.US,D,20220805,000000,10.9667,10.9941,10.9472,10.9472,24315.200184982,0
+WEA.US,D,20220808,000000,10.9472,11.0448,10.9472,11.0349,17448.307806875,0
+WEA.US,D,20220809,000000,10.9863,11.0448,10.8693,11.0349,25232.290383074,0
+WEA.US,D,20220810,000000,11.1227,11.3882,11.074,11.2982,68987.956277275,0
+WEA.US,D,20220811,000000,11.2787,11.3469,11.1812,11.2203,11381.561239184,0
+WEA.US,D,20220812,000000,11.2885,11.3177,11.1617,11.2982,19666.147860875,0
+WEA.US,D,20220815,000000,11.2203,11.3859,11.2203,11.2982,11243.074464305,0
+WEA.US,D,20220816,000000,11.2787,11.2884,11.2105,11.2397,21941.434280749,0
+WEA.US,D,20220817,000000,11.1715,11.2689,11.1227,11.1423,40703.827707038,0
+WEA.US,D,20220818,000000,11.1423,11.2629,11.1343,11.191,12558.185911681,0
+WEA.US,D,20220819,000000,11.1129,11.2689,10.9198,11.1227,43062.20619184,0
+WEA.US,D,20220822,000000,11.0253,11.0253,10.879,10.8887,7554.197112695,0
+WEA.US,D,20220823,000000,10.875,10.9241,10.875,10.9044,16837.367469648,0
+WEA.US,D,20220824,000000,11.0418,11.1405,10.9829,11.0712,37559.026181007,0
+WEA.US,D,20220825,000000,11.032,11.032,10.8652,10.875,25977.536122695,0
+WEA.US,D,20220826,000000,10.8652,10.8849,10.7378,10.7475,20934.789945152,0
+WEA.US,D,20220829,000000,10.7868,10.8357,10.7672,10.7868,21532.373213107,0
+WEA.US,D,20220830,000000,10.7574,10.8337,10.6593,10.6789,15201.661732786,0
+WEA.US,D,20220831,000000,10.6495,10.7378,10.6495,10.6986,14424.599531111,0
+WEA.US,D,20220901,000000,10.6201,10.6986,10.5907,10.6986,16704.797802695,0
+WEA.US,D,20220902,000000,10.6103,10.6883,10.6004,10.6397,12534.971893701,0
+WEA.US,D,20220906,000000,10.5809,10.7868,10.5318,10.5318,9096.3186862855,0
+WEA.US,D,20220907,000000,10.4827,10.571,10.4338,10.5515,23596.380950892,0
+WEA.US,D,20220908,000000,10.4534,10.5612,10.4534,10.5515,23540.293784105,0
+WEA.US,D,20220909,000000,10.6103,10.634,10.5612,10.6151,15499.433600096,0
+WEA.US,D,20220912,000000,10.6495,10.6495,10.5999,10.6397,6024.7814796609,0
+WEA.US,D,20220913,000000,10.522,10.6887,10.5024,10.5024,12812.348427634,0
+WEA.US,D,20220914,000000,10.571,10.571,10.3455,10.4926,30589.940765976,0
+WEA.US,D,20220915,000000,10.4435,10.4435,10.4141,10.4338,13616.94432937,0
+WEA.US,D,20220916,000000,10.3259,10.7907,10.3259,10.5612,21493.62207969,0
+WEA.US,D,20220919,000000,10.5122,10.5122,10.3953,10.4338,4929.5520772987,0
+WEA.US,D,20220920,000000,10.2964,10.3161,10.1493,10.2376,32062.483835818,0
+WEA.US,D,20220921,000000,10.2572,10.3432,10.1984,10.2572,5595.4597120682,0
+WEA.US,D,20220922,000000,10.2533,10.2533,10.1052,10.1152,18800.352207658,0
+WEA.US,D,20220923,000000,10.0066,10.0362,9.8783,9.91778,60030.812544272,0
+WEA.US,D,20220926,000000,9.86843,9.96711,9.78948,9.79936,27480.555787177,0
+WEA.US,D,20220927,000000,9.77961,10.0855,9.676,9.83882,77195.646589738,0
+WEA.US,D,20220928,000000,9.86843,9.96214,9.78948,9.83882,26396.290338883,0
+WEA.US,D,20220929,000000,9.75002,9.80922,9.60199,9.64146,34377.294704081,0
+WEA.US,D,20220930,000000,9.64146,9.6908,9.64146,9.6612,25929.144197141,0
+WEA.US,D,20221003,000000,9.74014,9.83882,9.68211,9.76975,21405.629280148,0
+WEA.US,D,20221004,000000,9.82896,10.0362,9.82896,9.99672,25347.491517403,0
+WEA.US,D,20221005,000000,10.0165,10.0461,9.80932,9.90791,32483.376832248,0
+WEA.US,D,20221006,000000,9.91778,9.91778,9.74064,9.8783,26431.756965697,0
+WEA.US,D,20221007,000000,9.79936,9.85857,9.75002,9.78948,29081.620654751,0
+WEA.US,D,20221010,000000,9.77961,9.77961,9.70067,9.70067,17594.486896004,0
+WEA.US,D,20221011,000000,9.73027,9.73027,9.62172,9.64146,32253.350424059,0
+WEA.US,D,20221012,000000,9.61185,9.66534,9.57238,9.61185,42131.312657673,0
+WEA.US,D,20221013,000000,9.5033,9.5329,9.41448,9.52303,25520.77132269,0
+WEA.US,D,20221014,000000,9.52303,9.56043,9.43423,9.45396,50862.182846925,0
+WEA.US,D,20221017,000000,9.60199,9.61185,9.52303,9.60199,49102.024824788,0
+WEA.US,D,20221018,000000,9.61185,9.65133,9.52303,9.55264,38590.729969506,0
+WEA.US,D,20221019,000000,9.44409,9.56251,9.44409,9.55264,73929.676926326,0
+WEA.US,D,20221020,000000,9.51317,9.56251,9.49343,9.56251,43316.911325434,0
+WEA.US,D,20221021,000000,9.53866,9.73739,9.53866,9.6579,51928.781175835,0
+WEA.US,D,20221024,000000,9.63803,9.77713,9.63494,9.70758,40397.103467582,0
+WEA.US,D,20221025,000000,9.75726,9.80237,9.65362,9.73739,37021.536437256,0
+WEA.US,D,20221026,000000,9.73739,9.85662,9.73739,9.84668,31705.571901125,0
+WEA.US,D,20221027,000000,9.89636,9.89636,9.82681,9.87649,26739.84508907,0
+WEA.US,D,20221028,000000,9.85662,9.93611,9.85662,9.91624,59958.08164332,0
+WEA.US,D,20221031,000000,9.82681,9.87649,9.80694,9.84668,28082.423031365,0
+WEA.US,D,20221101,000000,9.97585,9.98579,9.94614,9.98579,24737.048908286,0
+WEA.US,D,20221102,000000,9.94604,10.0454,9.94604,10.0057,27130.340022811,0
+WEA.US,D,20221103,000000,9.97585,9.97585,9.8914,9.9063,18627.010911533,0
+WEA.US,D,20221104,000000,9.9063,9.96592,9.89636,9.93611,33927.769874578,0
+WEA.US,D,20221107,000000,9.9063,9.96562,9.9063,9.93611,12736.374707448,0
+WEA.US,D,20221108,000000,9.92617,9.96095,9.91624,9.94604,37078.902961027,0
+WEA.US,D,20221109,000000,9.91624,9.98579,9.88643,9.92617,22718.149843637,0
+WEA.US,D,20221110,000000,10.0752,10.264,10.0651,10.2342,13396.592945938,0
+WEA.US,D,20221111,000000,10.2044,10.2739,10.115,10.115,52202.53020155,0
+WEA.US,D,20221114,000000,10.0951,10.1926,10.0653,10.115,38727.435696768,0
+WEA.US,D,20221115,000000,10.2143,10.2673,10.1746,10.2044,33159.863600237,0
+WEA.US,D,20221116,000000,10.1845,10.3236,10.1845,10.264,44050.44524459,0
+WEA.US,D,20221117,000000,10.1944,10.2441,10.17,10.2243,48932.638346592,0
+WEA.US,D,20221118,000000,10.2243,10.2682,10.1845,10.264,58701.050271562,0
+WEA.US,D,20221121,000000,10.23,10.27,10.21,10.21,24546,0
+WEA.US,D,20221122,000000,10.24,10.3235,10.22,10.29,93025,0
+WEA.US,D,20221123,000000,10.27,10.325,10.27,10.32,51267,0
+WEA.US,D,20221125,000000,10.29,10.44,10.29,10.38,67022,0
+WEA.US,D,20221128,000000,10.41,10.49,10.3837,10.47,21441,0
+WEA.US,D,20221129,000000,10.44,10.4992,10.34,10.45,81521,0
+WEA.US,D,20221130,000000,10.39,10.54,10.39,10.52,19734,0
+WEA.US,D,20221201,000000,10.51,10.61,10.51,10.56,26102,0
+WEA.US,D,20221202,000000,10.46,10.6199,10.46,10.54,24026,0
+WEA.US,D,20221205,000000,10.44,10.5,10.38,10.44,57491,0
+WEA.US,D,20221206,000000,10.44,10.56,10.44,10.49,22281,0
+WEA.US,D,20221207,000000,10.45,10.65,10.45,10.61,31421,0
+WEA.US,D,20221208,000000,10.54,10.94,10.53,10.67,44846,0
+WEA.US,D,20221209,000000,10.63,10.74,10.55,10.55,41608,0
+WEA.US,D,20221212,000000,10.65,10.8559,10.58,10.65,37901,0
+WEA.US,D,20221213,000000,10.84,10.84,10.65,10.82,32976,0
+WEA.US,D,20221214,000000,10.89,11.32,10.86,11.12,38184,0
+WEA.US,D,20221215,000000,11.11,11.11,10.87,11,21226,0
+WEA.US,D,20221216,000000,10.93,11.44,10.66,11.11,29911,0
+WEA.US,D,20221219,000000,11.11,11.11,10.75,11.09,23283,0
+WEA.US,D,20221220,000000,10.99,10.99,10.6181,10.79,51992,0
+WEA.US,D,20221221,000000,10.72,11.18,10.55,10.76,60450,0
+WEA.US,D,20221222,000000,10.84,11.31,10.6788,11.15,46898,0
+WEA.US,D,20221223,000000,11.16,11.33,11.05,11.21,65917,0
+WEA.US,D,20221227,000000,11.18,11.28,10.8576,11.22,74518,0
+WEA.US,D,20221228,000000,11.22,11.22,10.67,10.71,50825,0
+WEA.US,D,20221229,000000,10.68,10.8027,10.52,10.65,35367,0
+WEA.US,D,20221230,000000,10.53,10.94,10.41,10.64,44326,0
+WEA.US,D,20230103,000000,10.66,10.66,10.42,10.47,32038,0
+WEA.US,D,20230104,000000,10.47,10.64,10.42,10.63,103450,0
+WEA.US,D,20230105,000000,10.47,10.52,10.38,10.41,56144,0
+WEA.US,D,20230106,000000,10.42,10.6,10.4021,10.53,44241,0
+WEA.US,D,20230109,000000,10.56,10.81,10.56,10.67,55521,0
+WEA.US,D,20230110,000000,10.66,10.6813,10.6,10.63,35251,0
+WEA.US,D,20230111,000000,10.64,10.78,10.64,10.74,39535,0
+WEA.US,D,20230112,000000,10.75,11.05,10.7,11.01,86557,0
+WEA.US,D,20230113,000000,11.06,11.07,10.91,11.01,38534,0
+WEA.US,D,20230117,000000,11.01,11.14,10.99,11.03,45239,0
+WEA.US,D,20230118,000000,11.13,11.19,11.11,11.19,23138,0
+WEA.US,D,20230119,000000,11.14,11.17,11.13,11.17,6517,0
+WEA.US,D,20230120,000000,11.09,11.24,11.05,11.14,37110,0
+WEA.US,D,20230123,000000,11.12,11.12,10.97,11.0201,16457,0
+WEA.US,D,20230124,000000,11.14,11.46,10.93,11.1,64848,0
+WEA.US,D,20230125,000000,11.16,11.5,10.9897,11.35,41270,0
+WEA.US,D,20230126,000000,11.35,11.3705,11.1,11.14,39343,0
+WEA.US,D,20230127,000000,11.11,11.265,11.1,11.18,17459,0
+WEA.US,D,20230130,000000,11.17,11.25,11.091,11.18,12888,0
+WEA.US,D,20230131,000000,11.24,11.255,11.13,11.16,8641,0
+WEA.US,D,20230201,000000,11.22,11.3,11.13,11.22,72021,0
+WEA.US,D,20230202,000000,11.17,11.7,11.17,11.65,79198,0
+WEA.US,D,20230203,000000,11.65,11.79,11.54,11.75,53535,0
+WEA.US,D,20230206,000000,11.7,11.8,11.52,11.69,31535,0
+WEA.US,D,20230207,000000,11.66,11.69,11.42,11.43,20888,0
+WEA.US,D,20230208,000000,11.43,11.43,11.21,11.25,18960,0
+WEA.US,D,20230209,000000,11.29,11.59,11.1501,11.53,46663,0
+WEA.US,D,20230210,000000,11.42,11.535,11.32,11.48,22723,0
+WEA.US,D,20230213,000000,11.45,11.4796,11.2,11.2,19341,0
+WEA.US,D,20230214,000000,11.19,11.31,11,11.06,74472,0
+WEA.US,D,20230215,000000,11.06,11.15,11.01,11.01,15325,0
+WEA.US,D,20230216,000000,11,11.0509,10.89,10.89,28814,0
+WEA.US,D,20230217,000000,10.82,10.9532,10.67,10.81,56087,0
+WEA.US,D,20230221,000000,10.81,10.81,10.51,10.57,22679,0
+WEA.US,D,20230222,000000,10.6,10.65,10.4,10.43,70550,0
+WEA.US,D,20230223,000000,10.43,10.56,10.43,10.49,37471,0
+WEA.US,D,20230224,000000,10.52,10.52,10.4,10.44,17809,0
+WEA.US,D,20230227,000000,10.45,10.5399,10.45,10.47,22909,0
+WEA.US,D,20230228,000000,10.43,10.5379,10.43,10.49,27066,0
+WEA.US,D,20230301,000000,10.57,10.57,10.4,10.41,37141,0
+WEA.US,D,20230302,000000,10.35,10.4898,10.06,10.27,297654,0
+WEA.US,D,20230303,000000,10.29,10.46,10.26,10.42,41665,0
+WEA.US,D,20230306,000000,10.41,10.45,10.405,10.42,90035,0
+WEA.US,D,20230307,000000,10.4,10.43,10.32,10.32,30393,0
+WEA.US,D,20230308,000000,10.32,10.39,10.25,10.28,55521,0
+WEA.US,D,20230309,000000,10.28,10.3899,10.17,10.18,47832,0
+WEA.US,D,20230310,000000,10.25,10.27,10.14,10.17,55824,0
+WEA.US,D,20230313,000000,10.15,10.32,10.08,10.2,100569,0
+WEA.US,D,20230314,000000,10.24,10.31,10.22,10.28,15745,0
+WEA.US,D,20230315,000000,10.25,10.29,10.12,10.2,64012,0
+WEA.US,D,20230316,000000,10.18,10.244,10.11,10.17,33784,0
+WEA.US,D,20230317,000000,10.14,10.17,10.05,10.06,8043,0
+WEA.US,D,20230320,000000,10.02,10.12,10.01,10.04,34005,0
+WEA.US,D,20230321,000000,10.03,10.0694,9.96,9.96,34694,0
+WEA.US,D,20230322,000000,9.97,10.09,9.95,9.98,37675,0
+WEA.US,D,20230323,000000,9.93,10,9.91,9.94,34156,0
+WEA.US,D,20230324,000000,9.99,9.99,9.89,9.92,39794,0
+WEA.US,D,20230327,000000,9.88,10.0199,9.88,9.93,32636,0
+WEA.US,D,20230328,000000,9.98,9.99,9.87,9.93,34947,0
+WEA.US,D,20230329,000000,10,10.01,9.94,9.97,25837,0
+WEA.US,D,20230330,000000,10.03,10.1,9.97,10.1,35582,0
+WEA.US,D,20230331,000000,10.13,10.24,10.13,10.2,31527,0
+WEA.US,D,20230403,000000,10.3,10.3,10.1669,10.24,53097,0
+WEA.US,D,20230404,000000,10.22,10.4,10.18,10.36,93918,0
+WEA.US,D,20230405,000000,10.32,10.33,10.21,10.25,48545,0
+WEA.US,D,20230406,000000,10.25,10.3,10.25,10.29,54684,0
+WEA.US,D,20230410,000000,10.25,10.38,10.25,10.36,36013,0
+WEA.US,D,20230411,000000,10.33,10.44,10.2837,10.42,35499,0
+WEA.US,D,20230412,000000,10.44,10.46,10.37,10.44,37098,0
+WEA.US,D,20230413,000000,10.44,10.59,10.42,10.52,23851,0
+WEA.US,D,20230414,000000,10.48,10.92,10.48,10.77,29905,0
+WEA.US,D,20230417,000000,10.74,10.75,10.52,10.55,27149,0
+WEA.US,D,20230418,000000,10.56,10.85,10.48,10.79,25964,0
+WEA.US,D,20230419,000000,10.74,10.775,10.6151,10.74,16217,0
+WEA.US,D,20230420,000000,10.65,10.7,10.36,10.38,44842,0
+WEA.US,D,20230421,000000,10.38,10.5,10.3231,10.36,22910,0
+WEA.US,D,20230424,000000,10.36,10.38,10.23,10.24,26971,0
+WEA.US,D,20230425,000000,10.2,10.28,10.12,10.22,54321,0
+WEA.US,D,20230426,000000,10.2,10.26,10.16,10.19,42062,0
+WEA.US,D,20230427,000000,10.26,10.31,10.19,10.27,51332,0
+WEA.US,D,20230428,000000,10.27,10.29,10.19,10.2,33871,0
+WEA.US,D,20230501,000000,10.25,10.2648,10.12,10.13,33326,0
+WEA.US,D,20230502,000000,10.19,10.21,10.065,10.18,53572,0
+WEA.US,D,20230503,000000,10.18,10.233,10.1,10.11,29510,0
+WEA.US,D,20230504,000000,10.1,10.2,10.1,10.2,34715,0
+WEA.US,D,20230505,000000,10.24,10.32,10.19,10.3,9128,0
+WEA.US,D,20230508,000000,10.27,10.27,10.17,10.2,14998,0
+WEA.US,D,20230509,000000,10.24,10.24,10.17,10.17,24567,0
+WEA.US,D,20230510,000000,10.25,10.25,10.16,10.22,13877,0
+WEA.US,D,20230511,000000,10.17,10.25,10.1607,10.21,16708,0
+WEA.US,D,20230512,000000,10.23,10.23,10.075,10.09,18728,0
+WEA.US,D,20230515,000000,10.1,10.152,10.1,10.11,7144,0
+WEA.US,D,20230516,000000,10.14,10.14,10.02,10.03,19900,0
+WEA.US,D,20230517,000000,10.09,10.13,10.05,10.05,20286,0
+WEA.US,D,20230518,000000,10.07,10.095,10.05,10.07,15431,0
+WEA.US,D,20230519,000000,10.08,10.2,10.06,10.19,18695,0
+WEA.US,D,20230522,000000,10.15,10.15,10.08,10.09,24217,0
+WEA.US,D,20230523,000000,10.11,10.3,10.0853,10.15,25644,0
+WEA.US,D,20230524,000000,10.18,10.25,10.1101,10.18,41984,0
+WEA.US,D,20230525,000000,10.26,10.36,10.1384,10.35,35639,0
+WEA.US,D,20230526,000000,10.31,10.36,10.2,10.32,28958,0
+WEA.US,D,20230530,000000,10.28,10.44,10.255,10.355,24029,0
+WEA.US,D,20230531,000000,10.3,10.3999,10.28,10.36,34083,0
+WEA.US,D,20230601,000000,10.34,10.44,10.31,10.39,41455,0
+WEA.US,D,20230602,000000,10.33,10.4,10.33,10.34,28526,0
+WEA.US,D,20230605,000000,10.29,10.32,10.28,10.31,21114,0
+WEA.US,D,20230606,000000,10.31,10.68,10.31,10.41,34720,0
+WEA.US,D,20230607,000000,10.41,10.7,10.41,10.63,44000,0
+WEA.US,D,20230608,000000,10.65,10.65,10.52,10.54,18354,0
+WEA.US,D,20230609,000000,10.53,10.6392,10.5,10.51,22677,0
+WEA.US,D,20230612,000000,10.56,10.8,10.525,10.7,37199,0
+WEA.US,D,20230613,000000,10.8,10.8,10.59,10.72,55349,0
+WEA.US,D,20230614,000000,10.75,10.865,10.63,10.73,52631,0
+WEA.US,D,20230615,000000,10.75,10.875,10.73,10.83,36572,0
+WEA.US,D,20230616,000000,10.82,10.8514,10.63,10.69,29123,0
+WEA.US,D,20230620,000000,10.76,10.76,10.28,10.41,50889,0
+WEA.US,D,20230621,000000,10.35,10.8,10.35,10.37,56622,0
+WEA.US,D,20230622,000000,10.29,10.35,10.19,10.2,39577,0
+WEA.US,D,20230623,000000,10.25,10.285,10.06,10.12,46598,0
+WEA.US,D,20230626,000000,10.17,10.22,10.12,10.12,50995,0
+WEA.US,D,20230627,000000,10.17,10.24,10.12,10.13,64355,0
+WEA.US,D,20230628,000000,10.2,10.245,10.1574,10.23,42675,0
+WEA.US,D,20230629,000000,10.25,10.25,10.18,10.22,27770,0
+WEA.US,D,20230630,000000,10.32,10.32,10.19,10.19,24585,0
+WEA.US,D,20230703,000000,10.27,10.27,10.19,10.27,23962,0
+WEA.US,D,20230705,000000,10.3,10.41,10.29,10.38,44584,0
+WEA.US,D,20230706,000000,10.4,10.425,10.3,10.35,61462,0
+WEA.US,D,20230707,000000,10.45,10.69,10.35,10.69,50615,0
+WEA.US,D,20230710,000000,10.71,10.91,10.65,10.85,47291,0
+WEA.US,D,20230711,000000,10.86,10.94,10.77,10.89,34792,0
+WEA.US,D,20230712,000000,10.95,10.95,10.73,10.73,31632,0
+WEA.US,D,20230713,000000,10.79,10.81,10.72,10.76,41568,0
+WEA.US,D,20230714,000000,10.79,10.8299,10.725,10.78,31201,0
+WEA.US,D,20230717,000000,10.82,10.86,10.705,10.75,43865,0
+WEA.US,D,20230718,000000,10.76,10.77,10.65,10.77,17128,0
+WEA.US,D,20230719,000000,10.71,10.73,10.61,10.65,29986,0
+WEA.US,D,20230720,000000,10.68,10.87,10.5932,10.76,31709,0
+WEA.US,D,20230721,000000,10.75,10.97,10.75,10.89,11496,0
+WEA.US,D,20230724,000000,10.93,11,10.8661,10.97,37158,0
+WEA.US,D,20230725,000000,11,11,10.72,10.85,30762,0
+WEA.US,D,20230726,000000,10.92,10.95,10.8201,10.93,16369,0
+WEA.US,D,20230727,000000,10.95,10.95,10.855,10.91,37578,0
+WEA.US,D,20230728,000000,10.95,11.02,10.88,10.95,33171,0
+WEA.US,D,20230731,000000,10.94,11.12,10.94,11.12,21505,0
+WEA.US,D,20230801,000000,11.08,11.12,10.97,10.99,30572,0
+WEA.US,D,20230802,000000,11.06,11.06,10.84,10.84,46993,0
+WEA.US,D,20230803,000000,10.86,10.91,10.49,10.49,32755,0
+WEA.US,D,20230804,000000,10.65,10.81,10.65,10.8,21190,0
+WEA.US,D,20230807,000000,10.77,10.9,10.75,10.89,26739,0
+WEA.US,D,20230808,000000,10.91,10.95,10.8301,10.94,22473,0
+WEA.US,D,20230809,000000,10.98,11.09,10.93,11.07,11580,0
+WEA.US,D,20230810,000000,11.1,11.15,10.94,10.94,73539,0
+WEA.US,D,20230811,000000,11.04,11.04,10.87,10.93,25984,0
+WEA.US,D,20230814,000000,11,11,10.76,10.9,27776,0
+WEA.US,D,20230815,000000,10.9,10.9436,10.61,10.61,36819,0
+WEA.US,D,20230816,000000,10.69,10.69,10.57,10.62,23955,0
+WEA.US,D,20230817,000000,10.65,10.65,10.46,10.5,27676,0
+WEA.US,D,20230818,000000,10.57,10.63,10.46,10.59,22417,0
+WEA.US,D,20230821,000000,10.65,10.65,10.52,10.59,22783,0
+WEA.US,D,20230822,000000,10.64,10.66,10.55,10.62,20753,0
+WEA.US,D,20230823,000000,10.65,10.97,10.64,10.96,39564,0
+WEA.US,D,20230824,000000,11.04,11.04,10.69,10.69,19302,0
+WEA.US,D,20230825,000000,10.77,10.8158,10.61,10.66,17535,0
+WEA.US,D,20230828,000000,10.71,10.79,10.66,10.75,14351,0
+WEA.US,D,20230829,000000,10.69,10.79,10.66,10.72,20751,0
+WEA.US,D,20230830,000000,10.77,10.78,10.66,10.75,16924,0
+WEA.US,D,20230831,000000,10.75,10.8347,10.7,10.77,10865,0
+WEA.US,D,20230901,000000,10.88,11.056,10.68,10.73,23553,0
+WEA.US,D,20230905,000000,10.67,10.87,10.59,10.86,27159,0
+WEA.US,D,20230906,000000,10.91,10.91,10.68,10.9,51769,0
+WEA.US,D,20230907,000000,10.88,10.9,10.78,10.9,22067,0
+WEA.US,D,20230908,000000,10.9,10.9086,10.73,10.89,14629,0
+WEA.US,D,20230911,000000,10.9,10.96,10.76,10.96,63857,0
+WEA.US,D,20230912,000000,10.98,10.98,10.87,10.98,164748,0
+WEA.US,D,20230913,000000,10.99,10.99,10.91,10.94,83742,0
+WEA.US,D,20230914,000000,10.95,10.965,10.85,10.89,20607,0
+WEA.US,D,20230915,000000,10.87,10.8766,10.57,10.7,20215,0
+WEA.US,D,20230918,000000,10.74,10.7676,10.6,10.6,29132,0
+WEA.US,D,20230919,000000,10.59,10.67,10.56,10.65,15461,0
+WEA.US,D,20230920,000000,10.69,10.72,10.57,10.66,24311,0
+WEA.US,D,20230921,000000,10.6,10.64,10.43,10.46,14012,0
+WEA.US,D,20230922,000000,10.47,10.555,10.46,10.47,24850,0
+WEA.US,D,20230925,000000,10.52,10.53,10.43,10.43,33736,0
+WEA.US,D,20230926,000000,10.42,10.48,10.27,10.27,15318,0
+WEA.US,D,20230927,000000,10.34,10.39,10.19,10.19,19810,0
+WEA.US,D,20230928,000000,10.24,10.24,10.13,10.15,28727,0
+WEA.US,D,20230929,000000,10.15,10.23,10.03,10.09,42816,0
+WEA.US,D,20231002,000000,10.12,10.12,9.85,9.9,34449,0
+WEA.US,D,20231003,000000,9.86,9.94,9.82,9.82,28292,0
+WEA.US,D,20231004,000000,9.84,10.2,9.84,10.13,66509,0
+WEA.US,D,20231005,000000,10.1,10.1202,9.96,10.06,19035,0
+WEA.US,D,20231006,000000,10.05,10.14,10,10,12530,0
+WEA.US,D,20231009,000000,9.9,10.1,9.89,10.09,29582,0
+WEA.US,D,20231010,000000,10.08,10.2,9.99,10.07,33988,0
+WEA.US,D,20231011,000000,10.15,10.1999,10.06,10.15,31255,0
+WEA.US,D,20231012,000000,10.15,10.15,9.93,9.94,23569,0
+WEA.US,D,20231013,000000,9.98,9.98,9.91,9.928,10734,0
+WEA.US,D,20231016,000000,9.95,9.95,9.83,9.87,25206,0
+WEA.US,D,20231017,000000,9.84,9.86,9.74,9.76,34295,0
+WEA.US,D,20231018,000000,9.71,9.91,9.69,9.85,42754,0
+WEA.US,D,20231019,000000,9.88,9.89,9.8003,9.85,26210,0
+WEA.US,D,20231020,000000,9.9,9.9,9.77,9.78,18550,0
+WEA.US,D,20231023,000000,9.69,9.8,9.69,9.76,23022,0
+WEA.US,D,20231024,000000,9.85,10.04,9.75,9.85,31364,0
+WEA.US,D,20231025,000000,9.8,9.8,9.65,9.65,21111,0
+WEA.US,D,20231026,000000,9.68,9.74,9.6,9.63,19862,0
+WEA.US,D,20231027,000000,9.7,9.73,9.6,9.6,21198,0
+WEA.US,D,20231030,000000,9.63,9.7,9.61,9.63,17826,0
+WEA.US,D,20231031,000000,9.6,9.71,9.6,9.69,24704,0
+WEA.US,D,20231101,000000,9.76,9.775,9.7,9.75,30181,0
+WEA.US,D,20231102,000000,9.86,10.08,9.8059,10.08,45968,0
+WEA.US,D,20231103,000000,10.13,10.26,10.11,10.15,48863,0
+WEA.US,D,20231106,000000,10.15,10.21,10.04,10.09,53868,0
+WEA.US,D,20231107,000000,10.02,10.14,10.01,10.13,31947,0
+WEA.US,D,20231108,000000,10.17,10.46,10.17,10.45,59587,0
+WEA.US,D,20231109,000000,10.49,10.5094,10.36,10.47,28803,0
+WEA.US,D,20231110,000000,10.54,10.54,10.33,10.33,11986,0
+WEA.US,D,20231113,000000,10.38,10.4,10.27,10.37,14682,0
+WEA.US,D,20231114,000000,10.56,10.82,10.44,10.57,34882,0
+WEA.US,D,20231115,000000,10.59,10.7399,10.45,10.6,15307,0
+WEA.US,D,20231116,000000,10.59,10.605,10.4,10.41,32073,0
+WEA.US,D,20231117,000000,10.46,10.72,10.44,10.51,16091,0
+WEA.US,D,20231120,000000,10.56,10.6572,10.43,10.5,31966,0
+WEA.US,D,20231121,000000,10.55,10.55,10.36,10.44,44439,0
+WEA.US,D,20231122,000000,10.43,10.6,10.292,10.6,44361,0
+WEA.US,D,20231124,000000,10.64,10.66,10.48,10.51,8780,0
+WEA.US,D,20231127,000000,10.54,10.7752,10.5247,10.7,48999,0
+WEA.US,D,20231128,000000,10.73,10.7956,10.56,10.56,30055,0
+WEA.US,D,20231129,000000,10.59,10.725,10.37,10.59,41199,0
+WEA.US,D,20231130,000000,10.52,10.5963,10.42,10.47,54958,0
+WEA.US,D,20231201,000000,10.48,10.61,10.41,10.56,30395,0
+WEA.US,D,20231204,000000,10.49,10.78,10.49,10.68,28382,0
+WEA.US,D,20231205,000000,10.62,10.95,10.62,10.83,20572,0
+WEA.US,D,20231206,000000,10.81,10.95,10.785,10.905,16427,0
+WEA.US,D,20231207,000000,10.97,10.97,10.83,10.89,21615,0
+WEA.US,D,20231208,000000,10.81,10.83,10.5605,10.69,21793,0
+WEA.US,D,20231211,000000,10.81,10.81,10.6499,10.75,20703,0
+WEA.US,D,20231212,000000,10.76,10.76,10.62,10.62,12863,0
+WEA.US,D,20231213,000000,10.72,10.745,10.65,10.69,25722,0
+WEA.US,D,20231214,000000,10.79,10.9464,10.7665,10.88,30023,0
+WEA.US,D,20231215,000000,10.94,11.1,10.8,11.1,35169,0
+WEA.US,D,20231218,000000,11.1,11.1,10.86,10.93,13475,0
+WEA.US,D,20231219,000000,10.94,11.0426,10.87,10.94,18559,0
+WEA.US,D,20231220,000000,10.93,10.9399,10.71,10.71,28384,0
+WEA.US,D,20231221,000000,10.77,10.86,10.75,10.8,18480,0
+WEA.US,D,20231222,000000,10.85,11.1,10.78,10.99,61671,0
+WEA.US,D,20231226,000000,10.99,10.99,10.82,10.89,45056,0
+WEA.US,D,20231227,000000,10.96,10.96,10.85,10.88,25873,0
+WEA.US,D,20231228,000000,10.94,10.94,10.73,10.78,28827,0
+WEA.US,D,20231229,000000,10.7,10.84,10.6401,10.8,45312,0
+WEA.US,D,20240102,000000,10.72,10.89,10.72,10.76,24012,0
+WEA.US,D,20240103,000000,10.81,10.94,10.77,10.91,31818,0
+WEA.US,D,20240104,000000,10.99,10.99,10.85,10.87,41766,0
+WEA.US,D,20240105,000000,10.94,11.18,10.81,11.08,155553,0
+WEA.US,D,20240108,000000,11.17,11.17,11.1,11.155,26557,0
+WEA.US,D,20240109,000000,11.22,11.22,11.13,11.14,31589,0
+WEA.US,D,20240110,000000,11.22,11.22,11.07,11.08,22596,0
+WEA.US,D,20240111,000000,11.14,11.17,10.94,11.17,30708,0
+WEA.US,D,20240112,000000,11.25,11.2596,11.115,11.23,17700,0
+WEA.US,D,20240116,000000,11.24,11.24,11.1,11.19,28782,0
+WEA.US,D,20240117,000000,11.14,11.146,10.915,11,24119,0
+WEA.US,D,20240118,000000,11.03,11.07,11,11.03,6449,0
+WEA.US,D,20240119,000000,11.03,11.05,10.86,10.86,33028,0
+WEA.US,D,20240122,000000,10.98,11.11,10.87,11.08,47476,0
+WEA.US,D,20240123,000000,11.04,11.14,10.98,11.1,34411,0
+WEA.US,D,20240124,000000,11.14,11.14,11.03,11.09,25998,0
+WEA.US,D,20240125,000000,11.16,11.17,11.08,11.13,24430,0
+WEA.US,D,20240126,000000,11.18,11.185,11.09,11.13,21049,0
+WEA.US,D,20240129,000000,11.14,11.21,11.11,11.2,7099,0
+WEA.US,D,20240130,000000,11.23,11.27,11.14,11.19,27000,0
+WEA.US,D,20240131,000000,11.18,11.2,11.085,11.11,34169,0
+WEA.US,D,20240201,000000,11.23,11.285,11.17,11.27,24437,0
+WEA.US,D,20240202,000000,11.25,11.27,11.1,11.17,37508,0
+WEA.US,D,20240205,000000,11.17,11.17,11.0729,11.11,21059,0
+WEA.US,D,20240206,000000,11.17,11.17,11.07,11.13,28559,0
+WEA.US,D,20240207,000000,11.17,11.21,11.08,11.11,28830,0
+WEA.US,D,20240208,000000,11.13,11.13,11.0479,11.1,24191,0
+WEA.US,D,20240209,000000,11.12,11.13,10.97,11,56196,0
+WEA.US,D,20240212,000000,11.08,11.11,11.01,11.04,29375,0
+WEA.US,D,20240213,000000,11.02,11.02,10.88,10.9,40181,0
+WEA.US,D,20240214,000000,10.98,10.98,10.89,10.94,27654,0
+WEA.US,D,20240215,000000,11.01,11.26,10.99,11.18,51472,0
+WEA.US,D,20240216,000000,11.24,11.24,11.072,11.21,31454,0
+WEA.US,D,20240220,000000,11.21,11.29,11.1901,11.25,16269,0
+WEA.US,D,20240221,000000,11.21,11.23,11.08,11.15,56026,0
+WEA.US,D,20240222,000000,11.17,11.2,10.94,10.96,50103,0
+WEA.US,D,20240223,000000,11.01,11.03,10.92,10.97,36809,0
+WEA.US,D,20240226,000000,10.99,10.99,10.9,10.93,21995,0
+WEA.US,D,20240227,000000,10.96,10.98,10.9154,10.98,27505,0
+WEA.US,D,20240228,000000,10.98,10.99,10.9253,10.93,20453,0
+WEA.US,D,20240229,000000,10.94,11.01,10.94,11,30605,0
+WEA.US,D,20240301,000000,11,11.059,10.915,10.94,41014,0
+WEA.US,D,20240304,000000,10.94,10.94,10.84,10.86,49179,0
+WEA.US,D,20240305,000000,10.86,10.89,10.78,10.78,63335,0
+WEA.US,D,20240306,000000,10.81,10.84,10.75,10.76,78456,0
+WEA.US,D,20240307,000000,10.76,10.8,10.71,10.73,42027,0
+WEA.US,D,20240308,000000,10.73,10.74,10.65,10.68,134344,0
+WEA.US,D,20240311,000000,10.68,10.7026,10.61,10.65,144512,0
+WEA.US,D,20240312,000000,10.63,10.6599,10.56,10.61,80497,0
+WEA.US,D,20240313,000000,10.61,10.6227,10.55,10.59,100568,0
+WEA.US,D,20240314,000000,10.61,10.61,10.52,10.53,37321,0
+WEA.US,D,20240315,000000,10.56,10.59,10.53,10.55,43034,0
+WEA.US,D,20240318,000000,10.57,10.69,10.57,10.66,91489,0
+WEA.US,D,20240319,000000,10.69,10.7,10.59,10.63,127759,0
+WEA.US,D,20240320,000000,10.53,10.57,10.47,10.56,86950,0
+WEA.US,D,20240321,000000,10.6,10.6,10.47,10.49,87487,0
+WEA.US,D,20240322,000000,10.52,10.56,10.49,10.51,99269,0
+WEA.US,D,20240325,000000,10.51,10.53,10.46,10.5,53991,0
+WEA.US,D,20240326,000000,10.48,10.55,10.48,10.52,53202,0
+WEA.US,D,20240327,000000,10.55,10.5947,10.5301,10.59,70799,0
+WEA.US,D,20240328,000000,10.55,10.65,10.55,10.64,98823,0
+WEA.US,D,20240401,000000,10.64,10.64,10.55,10.58,59094,0
+WEA.US,D,20240402,000000,10.53,10.6,10.5,10.58,113478,0
+WEA.US,D,20240403,000000,10.56,10.61,10.55,10.61,41023,0
+WEA.US,D,20240404,000000,10.58,10.73,10.58,10.69,100296,0
+WEA.US,D,20240405,000000,10.66,10.693,10.63,10.63,18405,0
+WEA.US,D,20240408,000000,10.66,10.73,10.64,10.72,61962,0
+WEA.US,D,20240409,000000,10.78,10.78,10.735,10.78,53874,0
+WEA.US,D,20240410,000000,10.72,10.72,10.59,10.59,82243,0
+WEA.US,D,20240411,000000,10.64,10.64,10.54,10.62,53128,0
+WEA.US,D,20240412,000000,10.63,10.64,10.603,10.61,47970,0
+WEA.US,D,20240415,000000,10.65,10.65,10.46,10.49,32633,0
+WEA.US,D,20240416,000000,10.57,10.585,10.44,10.49,45423,0
+WEA.US,D,20240417,000000,10.54,10.57,10.48,10.53,49403,0
+WEA.US,D,20240418,000000,10.58,10.61,10.56,10.59,32771,0
+WEA.US,D,20240419,000000,10.65,10.65,10.54,10.58,64466,0
+WEA.US,D,20240422,000000,10.55,10.65,10.54,10.63,55394,0
+WEA.US,D,20240423,000000,10.62,10.7,10.62,10.67,30054,0
+WEA.US,D,20240424,000000,10.74,10.74,10.63,10.72,45230,0
+WEA.US,D,20240425,000000,10.69,10.7,10.56,10.68,34664,0
+WEA.US,D,20240426,000000,10.68,10.73,10.68,10.7,21589,0
+WEA.US,D,20240429,000000,10.73,10.745,10.715,10.72,10267,0
+WEA.US,D,20240430,000000,10.67,10.7,10.67,10.69,32171,0
+WEA.US,D,20240501,000000,10.75,10.78,10.7302,10.731,16239,0
+WEA.US,D,20240502,000000,10.8,10.8,10.73,10.74,9721,0
+WEA.US,D,20240503,000000,10.8,10.83,10.7501,10.8,39669,0
+WEA.US,D,20240506,000000,10.81,10.83,10.81,10.82,11248,0
+WEA.US,D,20240507,000000,10.84,10.85,10.8203,10.83,27767,0
+WEA.US,D,20240508,000000,10.85,10.85,10.83,10.84,17704,0
+WEA.US,D,20240509,000000,10.85,10.85,10.82,10.85,27670,0
+WEA.US,D,20240510,000000,10.81,10.89,10.78,10.795,18560,0
+WEA.US,D,20240513,000000,10.83,10.83,10.71,10.81,53296,0
+WEA.US,D,20240514,000000,10.79,10.8081,10.79,10.79,9090,0
+WEA.US,D,20240515,000000,10.82,10.83,10.81,10.83,45870,0
+WEA.US,D,20240516,000000,10.81,10.82,10.785,10.81,28966,0
+WEA.US,D,20240517,000000,10.79,10.81,10.78,10.805,17785,0
+WEA.US,D,20240520,000000,10.81,10.82,10.8,10.82,21641,0
+WEA.US,D,20240521,000000,10.81,10.86,10.81,10.85,24791,0
+WEA.US,D,20240522,000000,10.79,10.81,10.7719,10.79,22450,0
+WEA.US,D,20240523,000000,10.79,10.8,10.7245,10.73,21527,0
+WEA.US,D,20240524,000000,10.74,10.74,10.68,10.69,30390,0
+WEA.US,D,20240528,000000,10.71,10.71,10.6394,10.65,40387,0
+WEA.US,D,20240529,000000,10.61,10.61,10.56,10.57,21067,0
+WEA.US,D,20240530,000000,10.6,10.64,10.57,10.62,49057,0
+WEA.US,D,20240531,000000,10.6,10.71,10.6,10.71,44706,0
+WEA.US,D,20240603,000000,10.76,10.76,10.63,10.7,39621,0
+WEA.US,D,20240604,000000,10.69,10.78,10.68,10.7,50210,0
+WEA.US,D,20240605,000000,10.74,10.77,10.7,10.729,37185,0
+WEA.US,D,20240606,000000,10.69,10.71,10.67,10.68,28900,0
+WEA.US,D,20240607,000000,10.65,10.68,10.63,10.64,43190,0
+WEA.US,D,20240610,000000,10.63,10.63,10.57,10.57,33378,0
+WEA.US,D,20240611,000000,10.59,10.6399,10.57,10.575,40840,0
+WEA.US,D,20240612,000000,10.69,10.73,10.62,10.63,46545,0
+WEA.US,D,20240613,000000,10.66,10.66,10.6,10.6,32952,0
+WEA.US,D,20240614,000000,10.62,10.62,10.57,10.59,19447,0
+WEA.US,D,20240617,000000,10.56,10.63,10.55,10.57,40452,0
+WEA.US,D,20240618,000000,10.57,10.6197,10.549,10.585,83466,0
+WEA.US,D,20240620,000000,10.56,10.61,10.54,10.58,30872,0
+WEA.US,D,20240621,000000,10.51,10.54,10.41,10.46,32732,0
+WEA.US,D,20240624,000000,10.47,10.5,10.44,10.455,38281,0
+WEA.US,D,20240625,000000,10.48,10.49,10.43,10.46,30535,0
+WEA.US,D,20240626,000000,10.46,10.46,10.42,10.43,28012,0
+WEA.US,D,20240627,000000,10.45,10.51,10.45,10.51,14576,0
+WEA.US,D,20240628,000000,10.54,10.54,10.45,10.49,37854,0
+WEA.US,D,20240701,000000,10.48,10.5,10.4,10.41,57356,0
+WEA.US,D,20240702,000000,10.46,10.5,10.46,10.48,31575,0
+WEA.US,D,20240703,000000,10.48,10.53,10.48,10.52,17847,0
+WEA.US,D,20240705,000000,10.52,10.559,10.51,10.54,38370,0
+WEA.US,D,20240708,000000,10.54,10.56,10.5103,10.54,16948,0
+WEA.US,D,20240709,000000,10.57,10.59,10.53,10.59,36604,0
+WEA.US,D,20240710,000000,10.58,10.64,10.57,10.6,14889,0
+WEA.US,D,20240711,000000,10.63,10.67,10.62,10.65,42223,0
+WEA.US,D,20240712,000000,10.68,10.73,10.65,10.73,32143,0
+WEA.US,D,20240715,000000,10.7,10.7299,10.67,10.69,24943,0
+WEA.US,D,20240716,000000,10.71,10.78,10.68,10.76,33190,0
+WEA.US,D,20240717,000000,10.77,10.78,10.7189,10.78,36781,0
+WEA.US,D,20240718,000000,10.75,10.77,10.7,10.707,12521,0
+WEA.US,D,20240719,000000,10.77,10.7709,10.702,10.75,37945,0
+WEA.US,D,20240722,000000,10.8,10.81,10.73,10.79,31100,0
+WEA.US,D,20240723,000000,10.82,10.88,10.76,10.87,21191,0
+WEA.US,D,20240724,000000,10.83,10.83,10.7622,10.77,11713,0
+WEA.US,D,20240725,000000,10.78,10.92,10.78,10.92,38474,0
+WEA.US,D,20240726,000000,11,11,10.87,10.93,18862,0
+WEA.US,D,20240729,000000,10.98,10.98,10.88,10.91,23237,0
+WEA.US,D,20240730,000000,10.89,10.9475,10.89,10.93,29903,0
+WEA.US,D,20240731,000000,11,11,10.9,10.94,47504,0
+WEA.US,D,20240801,000000,10.97,10.99,10.91,10.92,42932,0
+WEA.US,D,20240802,000000,10.97,10.97,10.88,10.9245,29600,0
+WEA.US,D,20240805,000000,10.83,10.88,10.77,10.785,38805,0
+WEA.US,D,20240806,000000,10.83,10.8699,10.77,10.77,38281,0
+WEA.US,D,20240807,000000,10.81,10.88,10.81,10.85,28653,0
+WEA.US,D,20240808,000000,10.83,10.9186,10.8184,10.8599,29259,0
+WEA.US,D,20240809,000000,10.92,10.96,10.83,10.9297,22882,0
+WEA.US,D,20240812,000000,10.93,10.97,10.88,10.89,11994,0
+WEA.US,D,20240813,000000,10.93,11.0309,10.93,10.98,24007,0
+WEA.US,D,20240814,000000,11.03,11.09,11.001,11.03,20063,0
+WEA.US,D,20240815,000000,11.03,11.11,11.0038,11.045,30196,0
+WEA.US,D,20240816,000000,11.05,11.07,11.0102,11.07,17787,0
+WEA.US,D,20240819,000000,11.05,11.07,11.03,11.05,33219,0
+WEA.US,D,20240820,000000,11.15,11.15,11.0417,11.105,36721,0
+WEA.US,D,20240821,000000,11.11,11.13,11.11,11.125,12848,0
+WEA.US,D,20240822,000000,11.15,11.15,11.05,11.11,30382,0
+WEA.US,D,20240823,000000,11.09,11.1,11.03,11.07,26005,0
+WEA.US,D,20240826,000000,11.14,11.16,11.1,11.16,38960,0
+WEA.US,D,20240827,000000,11.19,11.19,11.05,11.11,57334,0
+WEA.US,D,20240828,000000,11.11,11.21,11.11,11.11,38461,0
+WEA.US,D,20240829,000000,11.11,11.2,11.06,11.17,28838,0
+WEA.US,D,20240830,000000,11.12,11.17,11.1,11.15,36326,0
+WEA.US,D,20240903,000000,11.12,11.12,11.05,11.09,44189,0
+WEA.US,D,20240904,000000,11.04,11.13,11.02,11.08,41850,0
+WEA.US,D,20240905,000000,11.1,11.14,11.04,11.14,28303,0
+WEA.US,D,20240906,000000,11.11,11.16,11.08,11.11,32552,0
+WEA.US,D,20240909,000000,11.11,11.2,11.07,11.11,31798,0
+WEA.US,D,20240910,000000,11.14,11.195,11.07,11.1,42660,0
+WEA.US,D,20240911,000000,11.1,11.1395,11.08,11.09,29561,0
+WEA.US,D,20240912,000000,11.09,11.1499,11.08,11.08,31289,0
+WEA.US,D,20240913,000000,11.17,11.2,11.11,11.15,24495,0
+WEA.US,D,20240916,000000,11.17,11.19,11.1,11.17,37141,0
+WEA.US,D,20240917,000000,11.24,11.24,11.1582,11.2,39199,0
+WEA.US,D,20240918,000000,11.27,11.27,11.17,11.19,18642,0
+WEA.US,D,20240919,000000,11.21,11.2261,11.17,11.18,26616,0
+WEA.US,D,20240920,000000,11.18,11.21,11.15,11.18,52595,0
+WEA.US,D,20240923,000000,11.11,11.22,11.08,11.1,18428,0
+WEA.US,D,20240924,000000,11.09,11.148,11.0408,11.12,21540,0
+WEA.US,D,20240925,000000,11.18,11.2,11.13,11.18,49981,0
+WEA.US,D,20240926,000000,11.26,11.26,11.16,11.19,25720,0
+WEA.US,D,20240927,000000,11.23,11.23,11.15,11.15,18908,0
+WEA.US,D,20240930,000000,11.205,11.28,11.18,11.28,23420,0
+WEA.US,D,20241001,000000,11.28,11.32,11.239,11.28,32079,0
+WEA.US,D,20241002,000000,11.24,11.34,11.24,11.32,16589,0
+WEA.US,D,20241003,000000,11.28,11.33,11.2485,11.31,36889,0
+WEA.US,D,20241004,000000,11.34,11.34,11.22,11.22,17621,0
+WEA.US,D,20241007,000000,11.21,11.33,11.16,11.18,9145,0
+WEA.US,D,20241008,000000,11.17,11.215,11.12,11.161,10804,0
+WEA.US,D,20241009,000000,11.18,11.24,11.139568,11.19,19298,0
+WEA.US,D,20241010,000000,11.21,11.26,11.175,11.22,22414,0
+WEA.US,D,20241011,000000,11.25,11.25,11.1907,11.2,12040,0
+WEA.US,D,20241014,000000,11.2,11.31,11.17,11.24,28662,0
+WEA.US,D,20241015,000000,11.28,11.28,11.18,11.18,10306,0
+WEA.US,D,20241016,000000,11.24,11.26,11.17,11.21,23098,0
+WEA.US,D,20241017,000000,11.27,11.27,11.11,11.17,25675,0
+WEA.US,D,20241018,000000,11.17,11.18,11.1101,11.17,12103,0
+WEA.US,D,20241021,000000,11.19,11.19,11.01,11.06,43939,0
+WEA.US,D,20241022,000000,11.06,11.1,11.02,11.0391,16834,0
+WEA.US,D,20241023,000000,11.08,11.09,10.93,11,34404,0
+WEA.US,D,20241024,000000,10.95,11.03,10.92,11.03,50878,0
+WEA.US,D,20241025,000000,11.1,11.1,10.9996,11.03,30759,0
+WEA.US,D,20241028,000000,11.04,11.11,11,11.01,30185,0
+WEA.US,D,20241029,000000,10.98,11.06,10.95,11.01,41910,0
+WEA.US,D,20241030,000000,10.96,11.09,10.96,11.06,5955,0
+WEA.US,D,20241031,000000,11.06,11.08,10.99,11.08,19958,0
+WEA.US,D,20241101,000000,11.16,11.16,10.97,11.04,13528,0
+WEA.US,D,20241104,000000,11.03,11.3,11.0072,11.23,92926,0
+WEA.US,D,20241105,000000,11.21,11.2199,11.09,11.13,26852,0
+WEA.US,D,20241106,000000,11.07,11.28,11.07,11.12,22414,0
+WEA.US,D,20241107,000000,11.11,11.26,11.07,11.14,62948,0
+WEA.US,D,20241108,000000,11.19,11.24,11.1,11.24,43134,0
+WEA.US,D,20241111,000000,11.2483,11.25,11.08,11.1,37222,0
+WEA.US,D,20241112,000000,11.04,11.09,10.96,10.9801,26263,0
+WEA.US,D,20241113,000000,11.01,11.07,10.96,11.02,39593,0
+WEA.US,D,20241114,000000,11.1025,11.12,10.9583,11.02,34895,0
+WEA.US,D,20241115,000000,11.1282,11.1282,10.9501,10.98,26568,0
+WEA.US,D,20241118,000000,11.02,11.2574,10.95,11.13,25195,0
+WEA.US,D,20241119,000000,11.1056,11.19,11.04,11.09,16667,0
+WEA.US,D,20241120,000000,11.12,11.12,10.97,11.09,7024,0
+WEA.US,D,20241121,000000,10.98,11.19,10.98,11.08,24447,0
+WEA.US,D,20241122,000000,11.08,11.09,10.98,11.0301,20974,0
+WEA.US,D,20241125,000000,11.095,11.16,11.0218,11.16,9728,0
+WEA.US,D,20241126,000000,11.15,11.25,10.78,10.92,80418,0
+WEA.US,D,20241127,000000,10.885,10.99,10.84,10.935,20432,0
+WEA.US,D,20241129,000000,10.95,11.04,10.9,10.942,37922,0
+WEA.US,D,20241202,000000,10.8501,10.9799,10.8501,10.94,32157,0
+WEA.US,D,20241203,000000,10.94,10.98,10.91,10.95,26210,0
+WEA.US,D,20241204,000000,10.9703,11.01,10.94,10.98,24103,0
+WEA.US,D,20241205,000000,10.9764,11,10.93,11,23622,0
+WEA.US,D,20241206,000000,10.97,11.09,10.97,11.02,60947,0
+WEA.US,D,20241209,000000,11.06,11.23,11.03,11.23,75848,0
+WEA.US,D,20241210,000000,11.205,11.28,11.14,11.23,21744,0
+WEA.US,D,20241211,000000,11.22,11.28,11.14,11.19,85111,0
+WEA.US,D,20241212,000000,11.19,11.23,11,11.03,23750,0
+WEA.US,D,20241213,000000,11.06,11.13,11.02,11.07,17458,0
+WEA.US,D,20241216,000000,11.09,11.12,10.89,10.92,49097,0
+WEA.US,D,20241217,000000,10.925,10.93,10.82,10.85,47238,0
+WEA.US,D,20241218,000000,10.8786,10.88,10.7263,10.77,28975,0
+WEA.US,D,20241219,000000,10.84,10.86,10.7,10.76,24440,0
+WEA.US,D,20241220,000000,10.7,10.82,10.65,10.75,41233,0
+WEA.US,D,20241223,000000,10.58,10.8,10.55,10.69,49150,0
+WEA.US,D,20241224,000000,10.7475,11.05,10.6631,10.9,32189,0
+WEA.US,D,20241226,000000,10.9267,11,10.7769,10.88,32948,0
+WEA.US,D,20241227,000000,10.89,10.97,10.74,10.78,25366,0
+WEA.US,D,20241230,000000,10.9182,10.92,10.6155,10.75,20688,0
+WEA.US,D,20241231,000000,10.87,10.9271,10.74,10.77,37881,0
+WEA.US,D,20250102,000000,10.9,10.9,10.64,10.765,20345,0
+WEA.US,D,20250103,000000,10.73,10.79,10.64,10.74,20538,0
+WEA.US,D,20250106,000000,10.725,10.79,10.66,10.7068,25052,0
+WEA.US,D,20250107,000000,10.7,10.89,10.63,10.74,41334,0
+WEA.US,D,20250108,000000,10.74,10.86,10.66,10.75,30360,0
+WEA.US,D,20250110,000000,10.65,10.7174,10.59,10.63,50151,0
+WEA.US,D,20250113,000000,10.71,10.79,10.616,10.68,36444,0
+WEA.US,D,20250114,000000,10.7019,10.74,10.65,10.73,15691,0
+WEA.US,D,20250115,000000,10.8144,11.05,10.78,10.98,28924,0
+WEA.US,D,20250116,000000,10.9308,11.05,10.9308,11.04,20849,0
+WEA.US,D,20250117,000000,10.985,11.14,10.9507,11.13,23415,0
+WEA.US,D,20250121,000000,11.06,11.11,10.97,11.02,31557,0
+WEA.US,D,20250122,000000,11.025,11.0909,10.96,10.99,21220,0
+WEA.US,D,20250123,000000,11.07,11.07,10.97,11.03,9085,0
+WEA.US,D,20250124,000000,10.98,11.15,10.96,11.05,15223,0
+WEA.US,D,20250127,000000,11.1,11.125,10.93,11.01,17640,0
+WEA.US,D,20250128,000000,11.0872,11.1218,10.94,11.08,18883,0
+WEA.US,D,20250129,000000,11.13,11.13,10.93,10.99,10759,0
+WEA.US,D,20250130,000000,11.13,11.15,10.94,11.05,20547,0
+WEA.US,D,20250131,000000,10.9421,11.1488,10.9421,11.07,17051,0
+WEA.US,D,20250203,000000,10.975,11.07,10.87,11.06,40949,0
+WEA.US,D,20250204,000000,11,11.06,10.95,10.96,46453,0
+WEA.US,D,20250205,000000,10.9932,11.07,10.96,11.02,29450,0
+WEA.US,D,20250206,000000,11.035,11.0595,10.95,11,22100,0
+WEA.US,D,20250207,000000,11,11,10.89,10.9,24719,0
+WEA.US,D,20250210,000000,10.975,11.06,10.8901,10.97,14362,0
+WEA.US,D,20250211,000000,10.98,11.006,10.86,10.95,18089,0
+WEA.US,D,20250212,000000,10.9799,10.9799,10.82,10.82,28422,0
+WEA.US,D,20250213,000000,10.895,10.99,10.87,10.92,18540,0
+WEA.US,D,20250214,000000,10.94,11.01,10.93,10.98,16870,0
+WEA.US,D,20250218,000000,10.985,11.02,10.9,10.95,25411,0
+WEA.US,D,20250219,000000,11,11.05,10.91,10.98,27182,0
+WEA.US,D,20250220,000000,10.98,11.0309,10.93,10.95,19913,0
+WEA.US,D,20250221,000000,10.8564,10.9901,10.83,10.89,16546,0
+WEA.US,D,20250224,000000,10.97,10.97,10.8152,10.83,19952,0
+WEA.US,D,20250225,000000,10.91,10.95,10.8333,10.91,17132,0
+WEA.US,D,20250226,000000,10.902,10.96,10.8517,10.92,11350,0
+WEA.US,D,20250227,000000,10.86,10.9,10.84,10.86,22701,0
+WEA.US,D,20250228,000000,10.86,10.95,10.84,10.93,11713,0
+WEA.US,D,20250303,000000,10.885,10.9001,10.81,10.88,53245,0
+WEA.US,D,20250304,000000,10.865,10.9396,10.84,10.92,52316,0
+WEA.US,D,20250305,000000,10.895,10.94,10.85,10.85,33644,0
+WEA.US,D,20250306,000000,10.8407,10.93,10.84,10.89,19261,0
+WEA.US,D,20250307,000000,10.88,10.93,10.84,10.87,16902,0
+WEA.US,D,20250310,000000,10.87,10.93,10.8092,10.84,17047,0
+WEA.US,D,20250311,000000,10.86,10.94,10.82,10.85,24370,0
+WEA.US,D,20250312,000000,10.88,11.07,10.8106,11.07,44987,0
+WEA.US,D,20250313,000000,10.945,11.05,10.9,10.93,32128,0
+WEA.US,D,20250314,000000,10.97,11.04,10.9,10.96,14598,0
+WEA.US,D,20250317,000000,11.01,11.03,10.87,10.9,9949,0
+WEA.US,D,20250318,000000,10.88,11,10.8522,11,15152,0
+WEA.US,D,20250319,000000,11.028,11.0299,10.93,10.99,12963,0
+WEA.US,D,20250320,000000,10.91,11.04,10.91,10.9952,15944,0
+WEA.US,D,20250321,000000,11.02,11.06,10.96,11.05,7990,0
+WEA.US,D,20250324,000000,11.02,11.05,10.9817,11.0154,19114,0
+WEA.US,D,20250325,000000,11.06,11.06,10.98,11.06,7409,0
+WEA.US,D,20250326,000000,10.98,11.05,10.98,11,3764,0
+WEA.US,D,20250327,000000,10.98,11.03,10.92,10.92,8289,0
+WEA.US,D,20250328,000000,11.02,11.07,10.9182,10.955,19676,0
+WEA.US,D,20250331,000000,11.0493,11.38,10.92,11.21,33156,0
+WEA.US,D,20250401,000000,11.21,11.21,10.93,10.96,29263,0
+WEA.US,D,20250402,000000,11.0147,11.13,10.95,11.05,19326,0
+WEA.US,D,20250403,000000,10.98,11.01,10.92,10.97,13212,0
+WEA.US,D,20250404,000000,10.86,10.871816,10.615,10.64,46306,0
+WEA.US,D,20250407,000000,10.67,10.67,10.24,10.29,22591,0
+WEA.US,D,20250408,000000,10.52,10.66,10.35,10.5675,34680,0
+WEA.US,D,20250409,000000,10.47,10.55,10.21,10.5,44616,0
+WEA.US,D,20250410,000000,10.2899,10.36,10.17,10.28,33954,0
+WEA.US,D,20250411,000000,10.19,10.42,10.16,10.3,38339,0
+WEA.US,D,20250414,000000,10.42,10.53,10.37,10.51,9689,0
+WEA.US,D,20250415,000000,10.5582,10.77,10.42,10.77,27694,0
+WEA.US,D,20250416,000000,10.64,10.75,10.542,10.62,19848,0
+WEA.US,D,20250417,000000,10.6793,10.79,10.65,10.725,20746,0
+WEA.US,D,20250421,000000,10.8,10.94,10.74,10.85,29300,0
+WEA.US,D,20250422,000000,10.9,10.92,10.76,10.83,15402,0
+WEA.US,D,20250423,000000,10.9,11,10.83,10.87,17240,0
+WEA.US,D,20250424,000000,10.9,10.97,10.9,10.95,18832,0
+WEA.US,D,20250425,000000,10.92,10.99,10.86,10.89,22317,0
+WEA.US,D,20250428,000000,10.89,10.89,10.69,10.69,77430,0
+WEA.US,D,20250429,000000,10.65,10.86,10.63,10.86,40079,0
+WEA.US,D,20250430,000000,10.725,10.83,10.63,10.8,22454,0
+WEA.US,D,20250501,000000,10.9553,10.97,10.8199,10.94,23379,0
+WEA.US,D,20250502,000000,10.9355,10.9355,10.73,10.73,26590,0
+WEA.US,D,20250505,000000,10.7985,10.7985,10.629,10.64,50730,0
+WEA.US,D,20250506,000000,10.64,10.7,10.54,10.6,25873,0
+WEA.US,D,20250507,000000,10.5809,10.72,10.58,10.6,32092,0
+WEA.US,D,20250508,000000,10.64,10.69,10.56,10.6176,31459,0
+WEA.US,D,20250509,000000,10.6409,10.68,10.57,10.62,26789,0
+WEA.US,D,20250512,000000,10.675,10.76,10.6,10.675,31614,0
+WEA.US,D,20250513,000000,10.68,10.7094,10.57,10.61,58963,0
+WEA.US,D,20250514,000000,10.65,10.68,10.58,10.6199,39912,0
+WEA.US,D,20250515,000000,10.58,10.68,10.5786,10.68,42925,0
+WEA.US,D,20250516,000000,10.68,10.75,10.6568,10.69,48933,0
+WEA.US,D,20250519,000000,10.7,10.74,10.61,10.64,86633,0
+WEA.US,D,20250520,000000,10.65,10.69,10.63,10.69,22869,0
+WEA.US,D,20250521,000000,10.69,10.7,10.6129,10.64,23943,0
+WEA.US,D,20250522,000000,10.67,10.77,10.4707,10.58,35157,0
+WEA.US,D,20250523,000000,10.6,10.67,10.52,10.6,13195,0
+WEA.US,D,20250527,000000,10.54,10.714,10.54,10.62,31418,0
+WEA.US,D,20250528,000000,10.6455,10.67,10.5775,10.66,39848,0
+WEA.US,D,20250529,000000,10.56,10.69,10.56,10.64,21695,0
+WEA.US,D,20250530,000000,10.66,10.76,10.63,10.76,22736,0
+WEA.US,D,20250602,000000,10.7163,10.77,10.6,10.71,17376,0
+WEA.US,D,20250603,000000,10.6631,10.76,10.64,10.73,22419,0
+WEA.US,D,20250604,000000,10.76,10.7619,10.66,10.74,13481,0
+WEA.US,D,20250605,000000,10.735,10.8777,10.6872,10.797,36139,0
+WEA.US,D,20250606,000000,10.739,10.82,10.71,10.76,28770,0
+WEA.US,D,20250609,000000,10.795,10.795,10.7078,10.755,15719,0
+WEA.US,D,20250610,000000,10.73,10.78,10.72,10.75,9844,0
+WEA.US,D,20250611,000000,10.7278,10.8,10.7278,10.78,9462,0
+WEA.US,D,20250612,000000,10.76,10.83,10.75,10.82,14631,0
+WEA.US,D,20250613,000000,10.82,10.83,10.75,10.75,19637,0
+WEA.US,D,20250616,000000,10.76,10.8586,10.75,10.77,19428,0
+WEA.US,D,20250617,000000,10.8399,10.84,10.75,10.77,26736,0
+WEA.US,D,20250618,000000,10.79,10.8354,10.75,10.75,20080,0
+WEA.US,D,20250620,000000,10.74,10.89,10.72,10.774,43834,0
+WEA.US,D,20250623,000000,10.7,10.7912,10.69,10.74,19686,0
+WEA.US,D,20250624,000000,10.755,10.81,10.72,10.75,30093,0
+WEA.US,D,20250625,000000,10.77,10.84,10.75,10.76,28774,0
+WEA.US,D,20250626,000000,10.7968,10.83,10.75,10.79,32836,0
+WEA.US,D,20250627,000000,10.795,10.88,10.77,10.78,38605,0
+WEA.US,D,20250630,000000,10.78,10.88,10.78,10.85,50459,0
+WEA.US,D,20250701,000000,10.8199,10.93,10.765,10.87,42092,0
+WEA.US,D,20250702,000000,10.89,11.04,10.8,10.92,52945,0
+WEA.US,D,20250703,000000,10.92,10.97,10.89,10.95,31288,0
+WEA.US,D,20250707,000000,10.93,10.94,10.9,10.9,35265,0
+WEA.US,D,20250708,000000,10.89,10.91,10.83,10.87,16427,0
+WEA.US,D,20250709,000000,10.9,10.913,10.84,10.86,23928,0
+WEA.US,D,20250710,000000,10.86,10.9049,10.84,10.84,25969,0
+WEA.US,D,20250711,000000,10.83,10.86,10.77,10.78,47914,0
+WEA.US,D,20250714,000000,10.8,10.81,10.77,10.79,33150,0
+WEA.US,D,20250715,000000,10.7889,10.8,10.76,10.78,37157,0
+WEA.US,D,20250716,000000,10.76,10.7946,10.75,10.76,44769,0
+WEA.US,D,20250717,000000,10.76,10.8,10.73,10.77,42839,0
+WEA.US,D,20250718,000000,10.77,10.8,10.77,10.79,38175,0
+WEA.US,D,20250721,000000,10.8,10.83,10.79,10.8,45274,0
+WEA.US,D,20250722,000000,10.8294,10.84,10.81,10.83,31422,0
+WEA.US,D,20250723,000000,10.83,10.8478,10.81,10.82,29280,0
+WEA.US,D,20250724,000000,10.72,10.76,10.72,10.73,24965,0
+WEA.US,D,20250725,000000,10.64,10.7849,10.64,10.73,17773,0
+WEA.US,D,20250728,000000,10.74,10.77,10.71,10.769,35190,0
+WEA.US,D,20250729,000000,10.79,10.82,10.76,10.82,24284,0
+WEA.US,D,20250730,000000,10.7601,10.829,10.7601,10.77,23141,0
+WEA.US,D,20250731,000000,10.8,10.84,10.7986,10.829,29218,0
+WEA.US,D,20250801,000000,10.8415,10.88,10.7905,10.845,32850,0
+WEA.US,D,20250804,000000,10.8245,10.9214,10.8205,10.905,40686,0
+WEA.US,D,20250805,000000,10.91,10.91,10.841,10.86,13253,0
+WEA.US,D,20250806,000000,10.8576,10.9296,10.83,10.9,24523,0
+WEA.US,D,20250807,000000,10.9,10.935,10.89,10.92,34065,0
+WEA.US,D,20250808,000000,10.92,10.9265,10.88,10.89,31544,0
+WEA.US,D,20250811,000000,10.91,10.949,10.86,10.86,19281,0
+WEA.US,D,20250812,000000,10.82,10.9075,10.8177,10.86,14304,0
+WEA.US,D,20250813,000000,10.89,10.95,10.86,10.95,33505,0
+WEA.US,D,20250814,000000,10.94,10.95,10.8977,10.92,35913,0
+WEA.US,D,20250815,000000,10.91,10.9412,10.9,10.91,26699,0
+WEA.US,D,20250818,000000,10.93,10.9499,10.8943,10.93,21513,0
+WEA.US,D,20250819,000000,10.94,10.97,10.89,10.935,35005,0
+WEA.US,D,20250820,000000,10.9146,11,10.9146,11,60488,0
+WEA.US,D,20250821,000000,10.95,10.99,10.89,10.96,39059,0
+WEA.US,D,20250822,000000,10.92,10.955,10.92,10.95,30861,0
+WEA.US,D,20250825,000000,10.95,11.03,10.94,10.996,43840,0
+WEA.US,D,20250826,000000,10.9808,11.01,10.972,11,13742,0
+WEA.US,D,20250827,000000,11.01,11.04,10.99,11.027,44694,0
+WEA.US,D,20250828,000000,11.02,11.04,10.985,11.03,18912,0
+WEA.US,D,20250829,000000,11,11.04,10.97,11.03,32271,0
+WEA.US,D,20250902,000000,10.89,10.99,10.89,10.97,39540,0
+WEA.US,D,20250903,000000,10.98,11.02,10.94,11,39592,0
+WEA.US,D,20250904,000000,10.98,11.05,10.96,11.03,38372,0
+WEA.US,D,20250905,000000,11.0463,11.1,11.02,11.1,35205,0
+WEA.US,D,20250908,000000,11.1,11.175,11.05,11.16,99165,0
+WEA.US,D,20250909,000000,11.139,11.16,11.11,11.13,26943,0
+WEA.US,D,20250910,000000,11.16,11.1857,11.14,11.17,23153,0
+WEA.US,D,20250911,000000,11.135,11.19,11.11,11.18,31543,0
+WEA.US,D,20250912,000000,11.195,11.25,11.18,11.25,35876,0
+WEA.US,D,20250915,000000,11.25,11.42,11.17,11.4,134443,0
+WEA.US,D,20250916,000000,11.3964,11.44,11.31,11.44,46406,0
+WEA.US,D,20250917,000000,11.44,11.44,11.29,11.36,41673,0
+WEA.US,D,20250918,000000,11.3575,11.41,11.34,11.37,22033,0
+WEA.US,D,20250919,000000,11.37,11.4185,11.3,11.35,26567,0
+WEA.US,D,20250922,000000,11.37,11.3917,11.3001,11.36,27511,0
+WEA.US,D,20250923,000000,11.3,11.32,11.22,11.27,11886,0
+WEA.US,D,20250924,000000,11.28,11.3489,11.2283,11.23,6718,0
+WEA.US,D,20250925,000000,11.28,11.29,11.2,11.29,18534,0
+WEA.US,D,20250926,000000,11.3137,11.3496,11.17,11.19,26654,0
+WEA.US,D,20250929,000000,11.22,11.22,11.128,11.16,14367,0
+WEA.US,D,20250930,000000,11.155,11.24,11.135,11.23,54783,0
+WEA.US,D,20251001,000000,11.22,11.2601,11.22,11.23,19002,0
+WEA.US,D,20251002,000000,11.2995,11.33,11.191,11.26,22179,0
+WEA.US,D,20251003,000000,11.2516,11.31,11.25,11.285,12096,0
+WEA.US,D,20251006,000000,11.37,11.3999,11.2,11.29,24644,0
+WEA.US,D,20251007,000000,11.31,11.34,11.17,11.23,22615,0
+WEA.US,D,20251008,000000,11.24,11.3499,11.14,11.15,31976,0
+WEA.US,D,20251009,000000,11.18,11.22,11.11,11.16,32826,0
+WEA.US,D,20251010,000000,11.22,11.3,11.02,11.07,30006,0
+WEA.US,D,20251013,000000,11.04,11.19,10.8301,11.05,42158,0
+WEA.US,D,20251014,000000,11.005,11.06,10.98,11.03,29339,0
+WEA.US,D,20251015,000000,11.06,11.15,10.96,11.01,28895,0
+WEA.US,D,20251016,000000,11.07,11.11,10.99,11.01,57856,0
+WEA.US,D,20251017,000000,10.94,11.06,10.94,10.99,16867,0
+WEA.US,D,20251020,000000,11.01,11.06,10.9,10.99,43272,0
+WEA.US,D,20251021,000000,11.0068,11.27,10.96,11.17,173209,0
+WEA.US,D,20251022,000000,11.17,11.21,11.1,11.11,21496,0
+WEA.US,D,20251023,000000,11.15,11.2,11.12,11.2,35794,0
+WEA.US,D,20251024,000000,11.22,11.22,11.14,11.18,10753,0
+WEA.US,D,20251027,000000,11.3,11.3664,11.1345,11.23,39628,0
+WEA.US,D,20251028,000000,11.195,11.23,11.16,11.2,8138,0
+WEA.US,D,20251029,000000,11.23,11.23,11.16,11.18,18546,0
+WEA.US,D,20251030,000000,11.1935,11.22,11.12,11.12,9123,0
+WEA.US,D,20251031,000000,11.14,11.24,11.065,11.14,19491,0
+WEA.US,D,20251103,000000,11.25,11.26,11.105,11.15,13957,0
+WEA.US,D,20251104,000000,11.2675,11.2675,11.06,11.09,24742,0
+WEA.US,D,20251105,000000,11.14,11.1899,11.09,11.12,7372,0
+WEA.US,D,20251106,000000,11.105,11.1983,11.01,11.11,26513,0
+WEA.US,D,20251107,000000,11.1,11.16,11.02,11.05,20354,0
+WEA.US,D,20251110,000000,11.13,11.1999,11.02,11.09,15001,0
+WEA.US,D,20251111,000000,11.145,11.19,11.08,11.14,11287,0
+WEA.US,D,20251112,000000,11.1285,11.1763,11.1,11.15,10171,0
+WEA.US,D,20251113,000000,11.11,11.2,11.02,11.08,9827,0
+WEA.US,D,20251114,000000,11.115,11.19,11.094963,11.17,12232,0
+WEA.US,D,20251117,000000,11.19,11.22,11.0302,11.11,28285,0
+WEA.US,D,20251118,000000,11.135,11.15,10.98,11.06,26486,0
+WEA.US,D,20251119,000000,11.0533,11.1892,10.99,10.99,29300,0
+WEA.US,D,20251120,000000,11.1099,11.1099,10.91,11,18442,0
+WEA.US,D,20251121,000000,11,11.046,10.93,10.96,20508,0
+WEA.US,D,20251124,000000,11,11.1167,10.97,10.99,25196,0
+WEA.US,D,20251125,000000,11.0083,11.09,10.97,11.09,40053,0
+WEA.US,D,20251126,000000,11.09,11.1,11.0001,11.046,25520,0
+WEA.US,D,20251128,000000,11.135,11.2,11.06,11.19,22899,0
+WEA.US,D,20251201,000000,11.19,11.2,11.09,11.12,22851,0
+WEA.US,D,20251202,000000,11.1999,11.2,11.09,11.15,29973,0
+WEA.US,D,20251203,000000,11.2,11.2,11.08,11.11,13055,0
+WEA.US,D,20251204,000000,11.1148,11.14,11.03,11.08,23521,0
+WEA.US,D,20251205,000000,11.06,11.1,10.99,11.07,12362,0
+WEA.US,D,20251208,000000,11.04,11.055,10.91,10.96,28382,0
+WEA.US,D,20251209,000000,10.98,11.04,10.97,11.01,46534,0
+WEA.US,D,20251210,000000,11.02,11.14,10.9646,11.05,28033,0
+WEA.US,D,20251211,000000,10.97,11.06,10.9,10.99,34359,0
+WEA.US,D,20251212,000000,10.96,11.04,10.96,10.97,13445,0
+WEA.US,D,20251215,000000,10.99,11.0048,10.93,10.97,12613,0
+WEA.US,D,20251216,000000,10.94,10.9799,10.93,10.96,8545,0
+WEA.US,D,20251217,000000,10.93,10.96,10.92,10.93,16208,0
+WEA.US,D,20251218,000000,11.03,11.03,10.9,10.94,70508,0
+WEA.US,D,20251219,000000,10.958,11.0236,10.95,10.98,24043,0
+WEA.US,D,20251222,000000,11.06,11.06,11.01,11.05,44223,0
+WEA.US,D,20251223,000000,10.99,11.04,10.93,10.99,80567,0
+WEA.US,D,20251224,000000,10.97,11.01,10.95,11.01,58642,0
+WEA.US,D,20251226,000000,11.05,11.06,11.02,11.06,11681,0
+WEA.US,D,20251229,000000,11.015,11.0421,11,11,33928,0
+WEA.US,D,20251230,000000,11.035,11.07,11,11.03,20233,0
+WEA.US,D,20251231,000000,11.04,11.05,10.98,11.03,30922,0
+WEA.US,D,20260102,000000,11.1185,11.14,10.96,11.14,69142,0
+WEA.US,D,20260105,000000,11.12,11.21,11.1,11.2,35626,0
+WEA.US,D,20260106,000000,11.21,11.25,11.16,11.22,31222,0
+WEA.US,D,20260107,000000,11.21,11.27,11.1413,11.19,23067,0
+WEA.US,D,20260108,000000,11.18,11.2,11.11,11.2,26344,0
+WEA.US,D,20260109,000000,11.14,11.2,11.14,11.19,11262,0
+WEA.US,D,20260112,000000,11.1787,11.2,11.1787,11.19,14726,0
+WEA.US,D,20260113,000000,11.21,11.26,11.17,11.24,15966,0
+WEA.US,D,20260114,000000,11.2,11.24,11.16,11.21,17794,0
+WEA.US,D,20260115,000000,11.2399,11.37,11.17,11.27,39679,0
+WEA.US,D,20260116,000000,11.31,11.35,11.2438,11.32,39825,0
+WEA.US,D,20260120,000000,11.225,11.32,11.2232,11.25,44735,0
+WEA.US,D,20260121,000000,11.25,11.31,11.21,11.215,23365,0
+WEA.US,D,20260122,000000,11.255,11.2557,11.18,11.21,28359,0
+WEA.US,D,20260123,000000,11.18,11.19,11.06,11.12,50556,0
+WEA.US,D,20260126,000000,11.12,11.23,11.06,11.06,33164,0
+WEA.US,D,20260127,000000,11.08,11.1,11.06,11.1,18287,0
+WEA.US,D,20260128,000000,11.09,11.1,11.02,11.04,20792,0
+WEA.US,D,20260129,000000,11.04,11.12,11.02,11.05,22862,0
+WEA.US,D,20260130,000000,11.0652,11.09,11.03,11.04,29901,0
+WEA.US,D,20260202,000000,11.07,11.2,11.03,11.08,67494,0
+WEA.US,D,20260203,000000,11.12,11.24,11.0501,11.19,82337,0
+WEA.US,D,20260204,000000,11.15,11.16,11.11,11.12,33543,0
+WEA.US,D,20260205,000000,11.12,11.42,11.111,11.23,58671,0
+WEA.US,D,20260206,000000,11.25,11.26,11.2,11.21,33467,0
+WEA.US,D,20260209,000000,11.22,11.3,11.17,11.23,23648,0
+WEA.US,D,20260210,000000,11.244,11.28,11.16,11.24,29700,0
+WEA.US,D,20260211,000000,11.17,11.22,11.15,11.16,55354,0
+WEA.US,D,20260212,000000,11.215,11.25,11.07,11.11,38090,0
+WEA.US,D,20260213,000000,11.1373,11.17,11.08,11.08,23377,0
+WEA.US,D,20260217,000000,11.17,11.22,11.11,11.16,26813,0
+WEA.US,D,20260218,000000,11.1415,11.18,11.12,11.12,16762,0
diff --git a/daily/us/nyse stocks/2/wfg.us.txt b/daily/us/nyse stocks/2/wfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4aacfaabd849a773c83e63d7ecfbdd556bb2b6bd
--- /dev/null
+++ b/daily/us/nyse stocks/2/wfg.us.txt	
@@ -0,0 +1,1268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WFG.US,D,20210202,000000,65.3659,67.413,61.1031,61.1031,59964.462032691,0
+WFG.US,D,20210203,000000,63.8805,65.9335,62.9805,64.8877,74356.456962086,0
+WFG.US,D,20210204,000000,64.9075,66.1489,64.3161,65.5913,105282.97053909,0
+WFG.US,D,20210205,000000,66.8335,68.4172,66.5497,67.4081,131418.5350303,0
+WFG.US,D,20210208,000000,68.6415,69.1614,66.4723,68.955,104218.76308545,0
+WFG.US,D,20210209,000000,68.955,69.1516,67.7038,68.2416,60438.114971338,0
+WFG.US,D,20210210,000000,67.9479,69.7172,67.3238,69.7172,48313.607514189,0
+WFG.US,D,20210211,000000,70.1676,70.2361,69.1118,70.1577,52694.393310567,0
+WFG.US,D,20210212,000000,70.1081,72.8269,69.1714,72.7485,150229.61110005,0
+WFG.US,D,20210216,000000,73.3549,77.081,70.9297,71.5171,118978.59487146,0
+WFG.US,D,20210217,000000,71.5757,72.9253,68.1344,69.1316,112318.22833631,0
+WFG.US,D,20210218,000000,68.9362,68.9362,65.8065,67.1948,178219.47645745,0
+WFG.US,D,20210219,000000,67.4875,68.7586,67.1352,68.0452,100495.04476992,0
+WFG.US,D,20210222,000000,68.3577,68.3577,66.1975,67.2047,122708.35982025,0
+WFG.US,D,20210223,000000,66.9219,67.1451,64.1733,65.2579,166318.6944309,0
+WFG.US,D,20210224,000000,66.1291,67.0777,64.8381,66.4327,141054.85290124,0
+WFG.US,D,20210225,000000,66.902,67.9181,66.0794,66.5696,186507.39511156,0
+WFG.US,D,20210226,000000,66.4912,68.1434,64.7199,66.7939,155088.08092391,0
+WFG.US,D,20210301,000000,68.0452,68.838,66.0129,66.1687,104903.04041597,0
+WFG.US,D,20210302,000000,66.0794,67.2741,61.6112,62.277,228539.55844152,0
+WFG.US,D,20210303,000000,62.5786,64.7686,62.5588,64.0363,163282.27676251,0
+WFG.US,D,20210304,000000,64.0462,64.0462,61.1716,62.1202,188843.41109408,0
+WFG.US,D,20210305,000000,62.8336,63.7823,60.2834,63.7823,142047.50852798,0
+WFG.US,D,20210308,000000,63.7823,65.6795,63.7823,64.0264,139125.97689152,0
+WFG.US,D,20210309,000000,65.4851,66.6281,64.6932,64.8877,78490.338567043,0
+WFG.US,D,20210310,000000,64.7785,65.1805,63.05,63.1561,149622.9322297,0
+WFG.US,D,20210311,000000,64.075,64.8579,63.4489,64.5453,145348.97028757,0
+WFG.US,D,20210312,000000,64.5553,65.3173,63.8021,65.3173,149292.38294485,0
+WFG.US,D,20210315,000000,65.3859,66.0407,63.7624,65.1031,119398.83588299,0
+WFG.US,D,20210316,000000,65.5139,67.4478,64.9949,65.5227,182891.50842249,0
+WFG.US,D,20210317,000000,65.5139,66.3067,63.9291,64.0809,260423.45561793,0
+WFG.US,D,20210318,000000,64.4927,66.4357,63.5124,63.9143,265860.38669027,0
+WFG.US,D,20210319,000000,63.7674,64.7845,63.2484,64.3072,149208.73785143,0
+WFG.US,D,20210322,000000,64.5821,66.6113,64.5821,64.7577,172140.59448741,0
+WFG.US,D,20210323,000000,64.4143,65.1507,62.5052,62.7483,241246.55823599,0
+WFG.US,D,20210324,000000,62.6292,63.5273,60.8948,60.9244,203475.25580943,0
+WFG.US,D,20210325,000000,60.6387,62.923,60.1783,62.923,215118.04815025,0
+WFG.US,D,20210326,000000,64.1792,65.8373,63.8259,65.0027,246893.10592799,0
+WFG.US,D,20210329,000000,65.5039,65.9445,63.6305,63.9539,193420.71247139,0
+WFG.US,D,20210330,000000,63.5719,65.2965,62.9041,64.9253,191612.76912684,0
+WFG.US,D,20210331,000000,65.6597,71.0647,65.5227,70.6519,593332.94297639,0
+WFG.US,D,20210401,000000,70.9764,72.9481,69.4661,72.5154,369161.06929252,0
+WFG.US,D,20210405,000000,73.5553,75.1628,73.0245,74.6429,326563.5457528,0
+WFG.US,D,20210406,000000,74.0663,76.3308,73.5265,74.0852,215879.92394093,0
+WFG.US,D,20210407,000000,74.7322,78.36,74.7322,77.9184,517867.93658343,0
+WFG.US,D,20210408,000000,78.5773,80.3813,78.3897,80.3813,360865.08846073,0
+WFG.US,D,20210409,000000,80.7345,80.9597,78.6348,79.2828,223778.84252202,0
+WFG.US,D,20210412,000000,78.5475,81.9401,78.4294,80.4199,361625.95647919,0
+WFG.US,D,20210413,000000,80.8029,81.5293,80.028,80.2433,261192.38581407,0
+WFG.US,D,20210414,000000,80.6462,82.9017,80.4993,82.2051,363107.38162772,0
+WFG.US,D,20210415,000000,83.118,83.3631,80.8715,81.2555,396230.83862229,0
+WFG.US,D,20210416,000000,82.4105,84.4408,81.5541,83.4028,346698.83450635,0
+WFG.US,D,20210419,000000,84.6184,86.7755,82.2785,82.8034,397332.3336477,0
+WFG.US,D,20210420,000000,82.8134,82.8937,78.9295,80.1064,220022.87549577,0
+WFG.US,D,20210421,000000,79.3423,79.7442,73.6635,75.5558,625189.63030313,0
+WFG.US,D,20210422,000000,76.2424,76.2424,73.9274,75.4476,309590.64619389,0
+WFG.US,D,20210423,000000,75.9001,77.3895,74.8205,75.9388,489879.07899824,0
+WFG.US,D,20210426,000000,77.2238,78.0077,75.2908,76.8596,348892.75460727,0
+WFG.US,D,20210427,000000,76.8696,79.1935,76.8696,77.8023,379348.63856226,0
+WFG.US,D,20210428,000000,78.4096,78.4592,76.674,77.5473,242824.72951667,0
+WFG.US,D,20210429,000000,78.8025,79.3622,75.7324,76.4776,235558.69188339,0
+WFG.US,D,20210430,000000,75.7512,76.7872,74.752,75.8406,298249.17774382,0
+WFG.US,D,20210503,000000,76.1244,78.8909,76.1244,77.576,455389.08288707,0
+WFG.US,D,20210504,000000,77.8122,81.2257,77.3895,80.9499,502623.36636447,0
+WFG.US,D,20210505,000000,82.3916,83.2341,81.2555,82.8918,262708.07521775,0
+WFG.US,D,20210506,000000,82.9404,84.8535,81.4499,84.6382,499934.63010849,0
+WFG.US,D,20210507,000000,85.7168,85.7168,81.8231,84.8138,525724.52873171,0
+WFG.US,D,20210510,000000,85.9708,89.7653,84.9319,85.2464,618012.27662432,0
+WFG.US,D,20210511,000000,84.2363,84.2363,80.2344,82.7746,592685.95321764,0
+WFG.US,D,20210512,000000,82.6179,83.4028,77.3498,78.8998,569266.33483208,0
+WFG.US,D,20210513,000000,78.9196,79.9209,76.9996,77.1642,406843.68776461,0
+WFG.US,D,20210514,000000,78.2528,79.2431,76.7624,77.194,468812.60872277,0
+WFG.US,D,20210517,000000,77.4788,78.7033,74.3402,75.1728,523137.57746892,0
+WFG.US,D,20210518,000000,74.6627,75.2809,73.4173,73.9076,456091.50011736,0
+WFG.US,D,20210519,000000,71.4755,75.1152,69.2588,73.8491,799235.92203944,0
+WFG.US,D,20210520,000000,74.2211,75.4664,72.8985,74.7917,503314.69810046,0
+WFG.US,D,20210521,000000,75.1728,75.648,73.722,74.4484,492736.11321327,0
+WFG.US,D,20210524,000000,74.9276,77.076,74.8304,76.7724,228747.15951676,0
+WFG.US,D,20210525,000000,77.066,77.3002,74.6528,75.0954,485752.25179875,0
+WFG.US,D,20210526,000000,74.5456,75.4664,73.0641,74.5555,448528.16968216,0
+WFG.US,D,20210527,000000,74.9872,77.0561,74.9872,76.438,544439.86644151,0
+WFG.US,D,20210528,000000,77.3994,79.4386,75.0457,75.526,407549.12831153,0
+WFG.US,D,20210601,000000,76.0549,77.1841,75.7324,75.7512,495576.01530073,0
+WFG.US,D,20210602,000000,75.6828,75.9874,72.2316,73.9869,873591.37122931,0
+WFG.US,D,20210603,000000,73.1335,74.0366,72.5947,73.0245,370028.76116523,0
+WFG.US,D,20210604,000000,72.8687,74.0147,71.7603,72.437,489601.94164052,0
+WFG.US,D,20210607,000000,72.2019,73.7319,70.0347,70.7015,583372.12245387,0
+WFG.US,D,20210608,000000,71.0746,71.0746,69.468,69.6228,480723.46847142,0
+WFG.US,D,20210609,000000,70.2798,72.9183,69.476,72.2217,549063.52534048,0
+WFG.US,D,20210610,000000,72.7705,73.2219,70.3194,70.5338,382053.4991736,0
+WFG.US,D,20210611,000000,70.771,71.5935,70.2897,70.4762,306586.47723621,0
+WFG.US,D,20210614,000000,70.3383,71.5539,69.0682,69.2012,358386.97659662,0
+WFG.US,D,20210615,000000,69.1128,69.4164,66.1111,68.4262,885115.24644937,0
+WFG.US,D,20210616,000000,68.3468,69.986,68.195,69.1724,548457.85424234,0
+WFG.US,D,20210617,000000,68.4748,69.231,66.3662,66.9745,427140.22007173,0
+WFG.US,D,20210618,000000,66.2461,68.1553,66.0298,67.8308,432561.02678871,0
+WFG.US,D,20210621,000000,67.9191,70.1637,67.9191,69.5644,395229.11304566,0
+WFG.US,D,20210622,000000,70.1825,70.6856,69.081,69.9474,289899.78498491,0
+WFG.US,D,20210623,000000,70.4395,70.4792,68.4609,69.7995,326267.2607231,0
+WFG.US,D,20210624,000000,69.7995,70.6558,69.2964,70.381,188453.40324885,0
+WFG.US,D,20210625,000000,70.5278,71.3951,68.9034,68.972,195038.18686825,0
+WFG.US,D,20210628,000000,69.3064,69.5644,68.057,68.4212,293286.90738234,0
+WFG.US,D,20210629,000000,68.3716,70.0258,68.3716,68.5393,148129.41381465,0
+WFG.US,D,20210630,000000,68.5294,70.6558,68.0273,70.5566,396515.03038548,0
+WFG.US,D,20210701,000000,70.8722,71.3604,70.1736,71.0399,129523.92327572,0
+WFG.US,D,20210702,000000,71.0498,71.5311,69.7499,70.4197,206971.21760552,0
+WFG.US,D,20210706,000000,69.6804,69.7598,67.7911,68.5194,207859.06492243,0
+WFG.US,D,20210707,000000,70.4792,73.5503,70.4792,73.3429,958583.85609455,0
+WFG.US,D,20210708,000000,71.8575,73.9532,71.1183,73.7369,615981.61562139,0
+WFG.US,D,20210709,000000,74.0921,74.6419,73.2933,73.8153,340468.78670482,0
+WFG.US,D,20210712,000000,73.6486,74.0822,72.6633,73.2447,191970.52826136,0
+WFG.US,D,20210713,000000,72.7913,73.3331,71.3653,71.7682,501091.55260544,0
+WFG.US,D,20210714,000000,71.7682,72.1969,70.8027,71.4626,241363.45981234,0
+WFG.US,D,20210715,000000,71.1967,71.1967,68.7656,69.6328,498667.86044066,0
+WFG.US,D,20210716,000000,70.3612,70.3612,66.5706,67.0042,621169.62695789,0
+WFG.US,D,20210719,000000,65.6448,65.8721,63.7059,65.2419,487351.58629585,0
+WFG.US,D,20210720,000000,65.7143,67.1015,64.7349,66.8564,459858.55263792,0
+WFG.US,D,20210721,000000,67.0529,69.4452,66.9943,69.1992,493086.81794231,0
+WFG.US,D,20210722,000000,69.1992,70.4494,68.1265,70.2322,323006.1098519,0
+WFG.US,D,20210723,000000,70.2322,71.9746,70.0942,70.4395,277113.17118587,0
+WFG.US,D,20210726,000000,70.765,71.2264,69.5644,70.508,271255.999102,0
+WFG.US,D,20210727,000000,69.987,70.4792,68.8598,69.9573,323088.74717312,0
+WFG.US,D,20210728,000000,70.0456,70.4981,68.4282,68.9332,335184.02923618,0
+WFG.US,D,20210729,000000,70.8821,71.5807,69.8302,71.1768,313676.15473277,0
+WFG.US,D,20210730,000000,70.6757,70.9019,69.3064,70.5467,359205.28763104,0
+WFG.US,D,20210802,000000,70.636,71.9845,69.6804,70.242,163662.20688564,0
+WFG.US,D,20210803,000000,69.9672,71.7365,69.8094,69.987,256137.40040928,0
+WFG.US,D,20210804,000000,69.8978,70.9416,69.8779,70.1637,198123.98537493,0
+WFG.US,D,20210805,000000,70.6658,70.6658,69.219,69.3361,151728.16837615,0
+WFG.US,D,20210806,000000,69.3758,69.9474,68.1265,68.6088,204436.67049766,0
+WFG.US,D,20210809,000000,68.195,69.3262,67.9092,68.8746,440422.65779804,0
+WFG.US,D,20210810,000000,69.1992,71.0498,68.5492,70.7452,256168.64134779,0
+WFG.US,D,20210811,000000,71.2363,71.4923,70.7055,71.4923,325929.65703279,0
+WFG.US,D,20210812,000000,71.2959,72.6533,71.1768,72.3477,381426.66485905,0
+WFG.US,D,20210813,000000,72.3477,73.0571,71.9746,72.4469,402288.55737591,0
+WFG.US,D,20210816,000000,71.7682,72.6633,71.2562,71.9051,385582.71745262,0
+WFG.US,D,20210817,000000,71.5122,71.7385,68.9332,69.0314,455917.15552505,0
+WFG.US,D,20210818,000000,69.4948,72.8507,69.4948,70.6062,353329.9756474,0
+WFG.US,D,20210819,000000,69.5931,69.7202,67.0529,67.4557,302725.70190014,0
+WFG.US,D,20210820,000000,67.1709,67.1709,65.2023,66.5507,288602.78215078,0
+WFG.US,D,20210823,000000,67.2801,69.3858,66.5905,69.209,169188.82968465,0
+WFG.US,D,20210824,000000,69.4154,73.2735,69.4154,72.3577,545463.76300676,0
+WFG.US,D,20210825,000000,72.3973,74.9971,71.7385,74.6617,428492.65037739,0
+WFG.US,D,20210826,000000,74.7609,75.9914,73.7469,74.0525,339406.59479561,0
+WFG.US,D,20210827,000000,73.6287,76.4131,73.6287,76.3168,347759.01087115,0
+WFG.US,D,20210830,000000,76.7782,78.0881,76.554,77.4878,359633.59082024,0
+WFG.US,D,20210831,000000,77.8817,78.4622,75.647,75.9318,402162.58584969,0
+WFG.US,D,20210901,000000,75.5578,76.9946,72.6157,74.2579,412753.26400339,0
+WFG.US,D,20210902,000000,74.5625,76.562,74.5019,76.168,319404.33197377,0
+WFG.US,D,20210903,000000,75.9318,79.4366,75.9318,79.13,456022.97160709,0
+WFG.US,D,20210907,000000,79.4167,80.9905,78.353,78.5306,427809.3808191,0
+WFG.US,D,20210908,000000,78.0087,78.8551,77.4382,78.1764,252613.22099131,0
+WFG.US,D,20210909,000000,78.0385,79.2292,77.1622,78.4026,370105.35185318,0
+WFG.US,D,20210910,000000,79.1697,80.027,78.098,78.4126,249272.45611553,0
+WFG.US,D,20210913,000000,79.2292,79.2292,76.5728,76.8864,265008.81917292,0
+WFG.US,D,20210914,000000,77.3092,77.8618,74.9773,75.1152,340169.47835849,0
+WFG.US,D,20210915,000000,75.1241,77.0045,74.751,76.946,321743.37127292,0
+WFG.US,D,20210916,000000,77.0938,77.3786,75.8336,76.5124,229018.25024122,0
+WFG.US,D,20210917,000000,76.4826,77.1136,75.9418,76.7882,232837.7069167,0
+WFG.US,D,20210920,000000,75.4298,75.6074,73.2011,75.4585,405889.32748185,0
+WFG.US,D,20210921,000000,76.158,77.1236,74.7411,77.1236,292163.24136832,0
+WFG.US,D,20210922,000000,77.459,79.9179,77.4192,79.4833,307115.55764641,0
+WFG.US,D,20210923,000000,80.2631,81.9521,79.7403,79.7889,305427.53919485,0
+WFG.US,D,20210924,000000,79.2858,82.0314,79.2858,81.5769,180157.42241706,0
+WFG.US,D,20210927,000000,81.9223,84.3514,81.7149,84.0448,268811.14372082,0
+WFG.US,D,20210928,000000,83.3938,83.6896,81.0629,81.5175,190932.52288517,0
+WFG.US,D,20210929,000000,82.218,84.3712,81.3686,83.9466,319453.71281205,0
+WFG.US,D,20210930,000000,83.9267,84.263,81.9123,83.1756,264409.19470803,0
+WFG.US,D,20211001,000000,83.5804,84.1638,82.0215,84.134,463739.4834182,0
+WFG.US,D,20211004,000000,84.1044,84.5488,82.5444,83.0088,201902.12338979,0
+WFG.US,D,20211005,000000,83.2152,83.9267,82.3966,83.117,199481.45454164,0
+WFG.US,D,20211006,000000,82.09,84.786,82.0314,84.2334,333621.98231085,0
+WFG.US,D,20211007,000000,84.2334,85.0618,82.8302,84.667,434352.84577789,0
+WFG.US,D,20211008,000000,85.3982,86.2516,83.7292,85.822,281927.2990325,0
+WFG.US,D,20211011,000000,86.4054,88.0051,86.0105,86.4848,129038.17707055,0
+WFG.US,D,20211012,000000,87.235,89.8417,87.235,88.7661,417730.65094801,0
+WFG.US,D,20211013,000000,89.6046,90.6326,88.8931,89.7733,216217.52763123,0
+WFG.US,D,20211014,000000,90.7794,91.3034,88.7859,90.2664,232173.58503038,0
+WFG.US,D,20211015,000000,90.7695,90.9283,89.8417,90.198,210629.43072741,0
+WFG.US,D,20211018,000000,90.0094,90.0094,88.9824,89.1114,204181.70412856,0
+WFG.US,D,20211019,000000,89.0717,89.5778,86.07,86.1881,340419.40586654,0
+WFG.US,D,20211020,000000,86.0998,87.3531,86.0998,87.1854,203972.08750891,0
+WFG.US,D,20211021,000000,86.07,86.1296,83.1368,84.5191,387456.1659908,0
+WFG.US,D,20211022,000000,84.8058,85.437,83.759,83.759,204978.85194658,0
+WFG.US,D,20211025,000000,83.493,84.6481,83.1368,83.9267,238779.53186619,0
+WFG.US,D,20211026,000000,84.3018,84.3018,80.8755,81.3091,373794.80591358,0
+WFG.US,D,20211027,000000,81.6365,81.6365,79.4237,80.1937,292017.11439789,0
+WFG.US,D,20211028,000000,80.4011,81.9421,78.357,81.6851,294774.37916413,0
+WFG.US,D,20211029,000000,81.9521,81.9521,77.7894,79.0387,430192.76209547,0
+WFG.US,D,20211101,000000,79.3155,80.0359,78.3669,79.1171,243311.48349404,0
+WFG.US,D,20211102,000000,78.9305,79.2461,77.5086,79.2461,326093.923903,0
+WFG.US,D,20211103,000000,79,82.2775,79,82.2279,343288.53334809,0
+WFG.US,D,20211104,000000,82.3767,83.7392,81.8528,82.3073,229829.50687018,0
+WFG.US,D,20211105,000000,82.3966,82.7905,81.6563,82.5941,166703.66341507,0
+WFG.US,D,20211108,000000,83.2351,83.3641,82.0999,82.5444,144832.99091611,0
+WFG.US,D,20211109,000000,82.4353,82.8501,81.8528,82.2378,246731.86237441,0
+WFG.US,D,20211110,000000,82.3271,83.3542,81.2118,81.4479,202850.43703929,0
+WFG.US,D,20211111,000000,81.6365,82.6724,81.4579,81.9818,172092.22142134,0
+WFG.US,D,20211112,000000,82.0701,82.6625,81.5869,82.2775,130385.56851517,0
+WFG.US,D,20211115,000000,82.2775,83.0386,81.5889,82.8004,114576.64585868,0
+WFG.US,D,20211116,000000,82.5742,84.263,82.5544,83.5606,200813.72940312,0
+WFG.US,D,20211117,000000,83.6598,84.9338,82.5544,84.6282,195778.89944252,0
+WFG.US,D,20211118,000000,84.6184,86.4352,84.4298,86.207,250505.96930043,0
+WFG.US,D,20211119,000000,86.4352,86.8599,85.31,85.5759,338080.36656739,0
+WFG.US,D,20211122,000000,85.7247,87.5505,85.5164,86.3161,204320.77669352,0
+WFG.US,D,20211123,000000,86.3558,86.3558,84.5191,85.4965,109040.95310976,0
+WFG.US,D,20211124,000000,85.1512,86.1683,84.8554,85.8418,113043.82432744,0
+WFG.US,D,20211126,000000,83.6102,84.2432,82.475,82.6923,155834.84013145,0
+WFG.US,D,20211129,000000,83.0287,83.4336,82.0116,82.5345,221655.46647579,0
+WFG.US,D,20211130,000000,81.6851,82.3569,78.9206,80.9241,439273.79747876,0
+WFG.US,D,20211201,000000,82.4254,84.5688,81.5373,81.7735,337400.12032572,0
+WFG.US,D,20211202,000000,82.1297,84.283,81.7833,84.0348,273293.71451039,0
+WFG.US,D,20211203,000000,84.7264,86.2368,83.117,84.2134,248608.33422922,0
+WFG.US,D,20211206,000000,84.8644,85.0132,83.4732,84.786,196302.94099166,0
+WFG.US,D,20211207,000000,85.812,88.5477,85.7346,87.5416,187096.94185434,0
+WFG.US,D,20211208,000000,88.0537,88.8643,87.1953,87.2449,142157.35569886,0
+WFG.US,D,20211209,000000,86.5632,87.8671,86.0304,87.5704,165241.38593852,0
+WFG.US,D,20211210,000000,87.9563,88.4585,86.3112,87.4027,187015.31230534,0
+WFG.US,D,20211213,000000,87.9763,88.0537,85.2653,86.5731,175583.14435639,0
+WFG.US,D,20211214,000000,86.2864,87.5605,85.18,85.2901,178278.93501784,0
+WFG.US,D,20211215,000000,85.3,86.5245,83.0584,86.5245,191171.36489892,0
+WFG.US,D,20211216,000000,87.7877,88.8345,86.9829,87.4126,212304.34814024,0
+WFG.US,D,20211217,000000,87.0871,88.3413,85.7922,86.207,332915.53399173,0
+WFG.US,D,20211220,000000,84.8644,85.8716,83.63,85.4171,484303.07536094,0
+WFG.US,D,20211221,000000,86.3161,86.6912,84.529,85.9311,253159.43352906,0
+WFG.US,D,20211222,000000,86.5731,87.7281,86.2516,87.6101,99521.536815173,0
+WFG.US,D,20211223,000000,88.2421,89.9112,87.5317,89.5649,232260.25344042,0
+WFG.US,D,20211227,000000,89.6641,95.9581,89.2979,95.8301,341246.78685086,0
+WFG.US,D,20211228,000000,95.8799,95.8857,93.5638,93.6531,161697.05107635,0
+WFG.US,D,20211229,000000,93.4745,94.4936,91.9504,94.2564,229676.32549427,0
+WFG.US,D,20211230,000000,94.9788,96.5823,93.6531,94.4936,289778.85231973,0
+WFG.US,D,20211231,000000,93.8903,94.8697,93.3882,94.3755,116179.00367239,0
+WFG.US,D,20220103,000000,95.0085,96.2658,93.1182,93.3356,210592.14315565,0
+WFG.US,D,20220104,000000,94.4053,94.9887,91.357,91.8512,163686.39341867,0
+WFG.US,D,20220105,000000,91.8312,92.3462,89.5212,89.7931,273432.78707535,0
+WFG.US,D,20220106,000000,89.9509,91.218,89.0409,91.099,187398.2657451,0
+WFG.US,D,20220107,000000,91.1684,93.3951,90.2436,90.8816,208618.92516869,0
+WFG.US,D,20220110,000000,91.3868,91.8512,89.2087,91.3172,338410.91585223,0
+WFG.US,D,20220111,000000,92.129,93.8208,90.9809,93.4646,312620.00945681,0
+WFG.US,D,20220112,000000,94.5333,98.2246,94.5233,98.1065,248079.25381902,0
+WFG.US,D,20220113,000000,98.4925,100.777,97.532,98.1264,294601.04234404,0
+WFG.US,D,20220114,000000,97.8584,97.9775,95.3945,96.2658,322803.54763772,0
+WFG.US,D,20220118,000000,96.6319,97.3007,94.2068,95.8203,253865.8818482,0
+WFG.US,D,20220119,000000,96.0177,97.5667,95.0681,95.2655,213931.90025922,0
+WFG.US,D,20220120,000000,95.4938,95.6813,91.9106,92.0694,300568.06159877,0
+WFG.US,D,20220121,000000,90.9908,91.357,87.1109,87.7341,460340.26775424,0
+WFG.US,D,20220124,000000,85.6562,88.0119,84.8545,87.8731,367377.31248102,0
+WFG.US,D,20220125,000000,86.8341,90.575,85.6066,89.674,241227.410564,0
+WFG.US,D,20220126,000000,92,92,88.9219,89.5549,445082.59649655,0
+WFG.US,D,20220127,000000,90.4163,92.1092,89.3476,89.8527,244531.89564022,0
+WFG.US,D,20220128,000000,89.7336,91.8015,88.1599,91.5544,258931.95274729,0
+WFG.US,D,20220131,000000,91.5346,92.5735,89.7336,91.485,274020.31827372,0
+WFG.US,D,20220201,000000,91.6934,94.306,91.6934,93.9696,183257.32973468,0
+WFG.US,D,20220202,000000,94.6722,97.2353,94.0292,96.0673,364295.54506318,0
+WFG.US,D,20220203,000000,94.8101,98.7624,94.8101,96.9584,259398.55128047,0
+WFG.US,D,20220204,000000,96.9584,96.9872,94.6821,94.9193,181133.95368844,0
+WFG.US,D,20220207,000000,94.6325,95.0135,91.9206,94.2366,227538.8406371,0
+WFG.US,D,20220208,000000,94.9491,97.2055,93.7613,96.6221,306322.44091723,0
+WFG.US,D,20220209,000000,97.3543,98.2047,96.6717,97.265,170749.86883777,0
+WFG.US,D,20220210,000000,96.3045,99.1692,96.3045,96.9287,211214.94638136,0
+WFG.US,D,20220211,000000,97.2551,100.648,97.2551,98.4826,464679.73489002,0
+WFG.US,D,20220214,000000,98.4826,98.7098,96.7847,96.8691,187717.72953564,0
+WFG.US,D,20220215,000000,97.8584,98.0073,95.2805,96.0375,367185.83576113,0
+WFG.US,D,20220216,000000,95.8203,98.7723,93.8803,97.78,360266.47176805,0
+WFG.US,D,20220217,000000,97.3742,97.3742,95.6019,96.3145,237085.46678137,0
+WFG.US,D,20220218,000000,96.4533,97.8783,95.2953,95.5335,299116.86961654,0
+WFG.US,D,20220222,000000,95.0383,98.9212,95.0383,95.6615,270046.67245014,0
+WFG.US,D,20220223,000000,96.3145,96.5525,90.7934,90.8717,507134.15477593,0
+WFG.US,D,20220224,000000,88.6351,93.4447,88.2095,93.2175,538326.72021634,0
+WFG.US,D,20220225,000000,93.4447,96.6617,93.1381,96.6518,250480.77499518,0
+WFG.US,D,20220228,000000,95.7011,98.9807,95.3152,98.6999,293836.14323673,0
+WFG.US,D,20220301,000000,99.199,101.551,98.166,98.5709,407319.35624768,0
+WFG.US,D,20220302,000000,99.328,100.449,97.7999,98.9311,260200.73795954,0
+WFG.US,D,20220303,000000,99.2387,99.9234,97.1361,98.8021,251909.7959888,0
+WFG.US,D,20220304,000000,98.2047,98.2047,95.1029,96.2559,311216.18276844,0
+WFG.US,D,20220307,000000,95.8501,96.7103,90.7526,91.3371,417168.3140549,0
+WFG.US,D,20220308,000000,91.5544,91.733,85.9926,85.9926,500161.37885572,0
+WFG.US,D,20220309,000000,87.5863,90.3666,86.2993,90.3468,567387.84743286,0
+WFG.US,D,20220310,000000,90.5552,94.1572,89.7633,94.048,320210.54974168,0
+WFG.US,D,20220311,000000,94.9093,94.9093,92.5536,92.643,217028.7842602,0
+WFG.US,D,20220314,000000,93.3654,93.3654,87.9673,88.7541,337030.2679247,0
+WFG.US,D,20220315,000000,88.2095,93.3058,88.2095,93.1182,300289.91646885,0
+WFG.US,D,20220316,000000,94.6325,96.9882,91.614,93.8605,368697.49407596,0
+WFG.US,D,20220317,000000,93.93,96.6712,93.93,96.5595,274539.32096181,0
+WFG.US,D,20220318,000000,95.7459,98.3159,94.5948,98.1571,255079.2395889,0
+WFG.US,D,20220321,000000,98.1571,98.2365,90.4272,91.1912,330285.24852392,0
+WFG.US,D,20220322,000000,92.2133,92.3026,88.5815,90.0005,547516.5949983,0
+WFG.US,D,20220323,000000,89.4944,90.318,88.9289,89.9509,218617.03326298,0
+WFG.US,D,20220324,000000,90.3478,90.3478,86.1271,86.7657,350796.43631175,0
+WFG.US,D,20220325,000000,87.0534,87.2618,85.2078,85.8924,283220.27077778,0
+WFG.US,D,20220328,000000,85.5352,85.7138,83.3224,84.285,545322.67489738,0
+WFG.US,D,20220329,000000,84.9398,88.0755,84.1162,86.3588,222513.08062641,0
+WFG.US,D,20220330,000000,86.7259,87.7679,85.5749,86.0611,307182.07061226,0
+WFG.US,D,20220331,000000,85.5451,85.7436,81.6851,81.7943,337686.32763333,0
+WFG.US,D,20220401,000000,81.7347,81.7744,76.823,78.8273,587048.47547554,0
+WFG.US,D,20220404,000000,78.8174,79.1349,76.7336,78.351,292756.81919994,0
+WFG.US,D,20220405,000000,78.3411,79.3037,76.0192,76.3268,266092.17429854,0
+WFG.US,D,20220406,000000,75.4337,75.533,71.6333,72.437,420165.42860711,0
+WFG.US,D,20220407,000000,72.9331,73.2309,70.8692,72.3675,417714.52659266,0
+WFG.US,D,20220408,000000,72.7347,75.0487,72.5363,73.4689,301257.37779034,0
+WFG.US,D,20220411,000000,72.8935,75.4536,72.6355,73.598,305849.79575079,0
+WFG.US,D,20220412,000000,75.6718,76.8428,75.0063,75.2253,340872.90336099,0
+WFG.US,D,20220413,000000,75.8902,77.8846,75.8504,77.6862,191928.20182855,0
+WFG.US,D,20220414,000000,78.1724,78.3907,76.1978,76.8428,220313.11389222,0
+WFG.US,D,20220418,000000,76.6344,78.4701,76.436,77.6564,165420.76939189,0
+WFG.US,D,20220419,000000,77.8053,80.2363,77.5572,79.6013,224861.18987544,0
+WFG.US,D,20220420,000000,85.3169,89.5639,84.6124,88.1053,887467.38678725,0
+WFG.US,D,20220421,000000,89.4647,90.8638,86.5573,86.9641,692309.27502602,0
+WFG.US,D,20220422,000000,87.1725,87.6587,86.0413,86.6367,363019.70544546,0
+WFG.US,D,20220425,000000,85.5848,86.8053,84.007,86.329,424318.45788405,0
+WFG.US,D,20220426,000000,86.0016,86.7458,84.3246,85.307,404232.54996879,0
+WFG.US,D,20220427,000000,85.0986,86.5672,84.3644,86.2199,314651.67823195,0
+WFG.US,D,20220428,000000,86.7755,88.8792,85.555,88.8495,346315.88106659,0
+WFG.US,D,20220429,000000,89.4349,89.8517,86.974,87.1427,313347.62099235,0
+WFG.US,D,20220502,000000,87.3213,88.9387,86.509,88.2343,285269.07168048,0
+WFG.US,D,20220503,000000,88.6907,90.973,88.3137,90.5562,377597.13046148,0
+WFG.US,D,20220504,000000,90.9432,93.0666,90.0501,92.8384,330224.78219133,0
+WFG.US,D,20220505,000000,91.0722,92.8879,89.9906,91.7866,273033.70928024,0
+WFG.US,D,20220506,000000,91.3996,91.5882,88.9883,90.2684,285541.17017715,0
+WFG.US,D,20220509,000000,88.3831,90.1394,87.3114,89.4746,443306.90186273,0
+WFG.US,D,20220510,000000,89.8219,89.9906,85.8527,86.8252,283567.95219019,0
+WFG.US,D,20220511,000000,86.4183,87.2717,84.3246,84.7016,269792.71385325,0
+WFG.US,D,20220512,000000,83.5704,85.1482,82.737,84.4536,471842.9797579,0
+WFG.US,D,20220513,000000,84.652,86.0537,83.7392,85.3368,354489.92146098,0
+WFG.US,D,20220516,000000,85.2375,87.7183,84.0666,87.103,431591.5499228,0
+WFG.US,D,20220517,000000,88.1549,90.5661,87.4305,90.0799,417317.46434197,0
+WFG.US,D,20220518,000000,89.1173,90.3974,86.0016,86.6763,273622.24825082,0
+WFG.US,D,20220519,000000,86.6763,88.4873,86.5672,86.8053,261996.58803756,0
+WFG.US,D,20220520,000000,87.8969,87.8969,84.4436,86.4679,431956.36346278,0
+WFG.US,D,20220523,000000,87.4107,88.1251,85.6344,87.0137,290397.62445659,0
+WFG.US,D,20220524,000000,86.339,86.7607,82.3599,84.9398,587547.32271944,0
+WFG.US,D,20220525,000000,84.4436,88.3433,84.4436,87.9763,371310.6474162,0
+WFG.US,D,20220526,000000,88.3533,91.0821,88.3235,90.4173,316055.50492031,0
+WFG.US,D,20220527,000000,91.231,92.0396,89.7227,90.3081,466813.18865835,0
+WFG.US,D,20220531,000000,89.7425,92.258,89.7425,91.6676,532706.3746018,0
+WFG.US,D,20220601,000000,91.866,93.022,87.4801,87.4801,718939.65567228,0
+WFG.US,D,20220602,000000,87.4801,89.425,86.2199,88.7601,597438.60695947,0
+WFG.US,D,20220603,000000,91.2904,95.0314,91.2904,93.533,1024135.4072589,0
+WFG.US,D,20220606,000000,93.533,94.049,90.9233,93.0865,419075.019076,0
+WFG.US,D,20220607,000000,92.8782,92.8782,90.4867,91.36,380780.68287252,0
+WFG.US,D,20220608,000000,91.1317,91.5286,89.6938,90.705,670481.93673207,0
+WFG.US,D,20220609,000000,90.2585,90.4867,87.7083,87.9267,453699.04889109,0
+WFG.US,D,20220610,000000,86.0413,87.7281,85.5749,86.8847,444729.8762231,0
+WFG.US,D,20220613,000000,84.4436,84.652,80.4349,80.6233,496212.92733738,0
+WFG.US,D,20220614,000000,80.8715,83.8186,80.2661,80.9607,462378.99093484,0
+WFG.US,D,20220615,000000,81.3676,83.4514,80.6433,82.9453,500519.13799023,0
+WFG.US,D,20220616,000000,80.5539,81.6951,77.845,78.1129,446715.18747657,0
+WFG.US,D,20220617,000000,78.4006,78.8075,76.5252,77.458,652886.23394745,0
+WFG.US,D,20220621,000000,79.1912,79.8038,77.6074,78.225,353888.50221349,0
+WFG.US,D,20220622,000000,76.8005,77.3982,74.9079,76.0933,452267.60645166,0
+WFG.US,D,20220623,000000,74.6987,75.0374,71.0729,71.8399,932240.82142976,0
+WFG.US,D,20220624,000000,72.318,75.5853,71.5012,75.4259,556540.60255369,0
+WFG.US,D,20220627,000000,75.5654,77.717,75.0175,76.432,298965.18014373,0
+WFG.US,D,20220628,000000,76.9599,77.5476,74.6091,74.8083,539577.71874794,0
+WFG.US,D,20220629,000000,75.0075,75.2665,73.5831,74.9577,328509.93189867,0
+WFG.US,D,20220630,000000,73.6229,77.0695,73.4735,76.432,461248.48817779,0
+WFG.US,D,20220701,000000,76.4419,80.9543,76.4419,80.7551,281579.65479911,0
+WFG.US,D,20220705,000000,77.2687,77.4978,74.0214,75.1669,517544.14037493,0
+WFG.US,D,20220706,000000,75.665,78.992,75.665,78.5039,415202.6462225,0
+WFG.US,D,20220707,000000,79.3705,82.08,79.3705,81.5022,351551.42501045,0
+WFG.US,D,20220708,000000,81.6516,82.4186,80.1774,80.5659,352828.38471933,0
+WFG.US,D,20220711,000000,79.759,81.4923,79.1215,80.7651,225822.09254218,0
+WFG.US,D,20220712,000000,80.7551,83.4347,80.3467,81.7313,367956.14089314,0
+WFG.US,D,20220713,000000,80.3965,83.0412,78.7529,82.7673,431825.20821905,0
+WFG.US,D,20220714,000000,80.7053,81.8708,79.3705,81.4126,280321.76917393,0
+WFG.US,D,20220715,000000,82.578,83.6686,81.3129,81.8907,265876.66441682,0
+WFG.US,D,20220718,000000,82.837,84.6101,82.588,82.9167,145618.58227354,0
+WFG.US,D,20220719,000000,101.903,102.261,91.1446,95.8264,4005994.2735049,0
+WFG.US,D,20220720,000000,94.7904,102.564,93.7345,101.594,1015029.3719896,0
+WFG.US,D,20220721,000000,100.528,101.061,96.4738,97.4899,516571.36210614,0
+WFG.US,D,20220722,000000,97.3903,98.5657,95.8323,97.4998,435984.36236518,0
+WFG.US,D,20220725,000000,98.3764,99.6415,96.3842,99.6415,418767.49207645,0
+WFG.US,D,20220726,000000,99.2928,99.2928,95.1191,95.1888,351283.38393948,0
+WFG.US,D,20220727,000000,96.3643,96.3643,92.4296,93.9835,336373.47387953,0
+WFG.US,D,20220728,000000,96.9719,97.4899,92.5691,93.3062,320035.01534022,0
+WFG.US,D,20220729,000000,93.6747,94.4716,91.3737,93.2763,165870.23966914,0
+WFG.US,D,20220801,000000,93.2663,95.1191,93.107,93.2564,129970.80634407,0
+WFG.US,D,20220802,000000,92.7683,92.8579,89.9194,90.288,211485.40889242,0
+WFG.US,D,20220803,000000,90.6466,91.7024,89.8305,90.0588,146832.29633646,0
+WFG.US,D,20220804,000000,89.0627,90.0588,88.4153,89.0328,170431.95737129,0
+WFG.US,D,20220805,000000,88.2957,89.262,86.7916,89.1823,143062.6550575,0
+WFG.US,D,20220808,000000,89.7401,92.6089,89.7401,90.8956,239476.12477524,0
+WFG.US,D,20220809,000000,90.4374,90.5718,88.4949,89.1723,166558.91448069,0
+WFG.US,D,20220810,000000,90.1485,92.5392,90.1485,91.7323,168296.66389583,0
+WFG.US,D,20220811,000000,92.9575,95.1092,92.071,94.7306,193908.13881164,0
+WFG.US,D,20220812,000000,95.0693,95.5375,94.5812,94.9797,125635.96984805,0
+WFG.US,D,20220815,000000,93.7146,94.1081,91.7224,92.9775,102575.40265257,0
+WFG.US,D,20220816,000000,92.33,94.201,92.1407,93.8939,101887.73174016,0
+WFG.US,D,20220817,000000,92.6388,93.3859,91.8718,92.5491,95664.560957665,0
+WFG.US,D,20220818,000000,93.3958,94.631,92.5292,93.854,87897.393294463,0
+WFG.US,D,20220819,000000,93.1867,93.1966,91.6227,92.5491,107265.61944493,0
+WFG.US,D,20220822,000000,91.2143,92.4495,90.3278,90.4573,118453.0714856,0
+WFG.US,D,20220823,000000,89.9891,92.4595,89.9891,91.4036,111340.44606312,0
+WFG.US,D,20220824,000000,91.6227,92.4993,90.4772,90.7262,97673.363141207,0
+WFG.US,D,20220825,000000,91.6327,96.7428,90.9067,96.6531,195049.57213632,0
+WFG.US,D,20220826,000000,96.2945,96.2945,92.6189,93.8341,134478.31349254,0
+WFG.US,D,20220829,000000,92.6388,95.9658,92.6388,94.5513,98257.632441967,0
+WFG.US,D,20220830,000000,94.631,96.0156,91.7821,92.3599,88983.612166324,0
+WFG.US,D,20220831,000000,91.8519,91.9714,89.2022,89.3516,503331.94021881,0
+WFG.US,D,20220901,000000,88.1662,88.2459,84.6898,85.5265,219518.60982831,0
+WFG.US,D,20220902,000000,86.433,86.9111,84.3909,84.5105,104467.75253562,0
+WFG.US,D,20220906,000000,83.6737,84.4208,82.08,82.3091,115682.30985313,0
+WFG.US,D,20220907,000000,81.7313,82.8818,80.7452,82.07,143189.14634941,0
+WFG.US,D,20220908,000000,81.2731,82.9067,80.3666,82.7474,146267.1011194,0
+WFG.US,D,20220909,000000,83.4446,85.4269,83.096,85.0683,97221.608527217,0
+WFG.US,D,20220912,000000,85.0683,88.0766,85.0683,87.449,133295.72030303,0
+WFG.US,D,20220913,000000,84.9886,86.1043,83.4148,83.604,205424.86977096,0
+WFG.US,D,20220914,000000,83.5044,85.4867,83.0562,85.0085,145489.07928419,0
+WFG.US,D,20220915,000000,84.1917,85.5066,81.195,81.4424,234167.50611129,0
+WFG.US,D,20220916,000000,80.4065,80.5758,79.1514,80.1076,190788.02027768,0
+WFG.US,D,20220919,000000,79.4602,82.847,79.2012,82.6477,113971.66571482,0
+WFG.US,D,20220920,000000,81.2731,81.2731,76.8603,76.94,230762.28022095,0
+WFG.US,D,20220921,000000,76.96,77.71,75.15,75.19,1739152,0
+WFG.US,D,20220922,000000,75,76.085,74.72,74.94,135945,0
+WFG.US,D,20220923,000000,74.06,74.6,70.405,71.15,220456,0
+WFG.US,D,20220926,000000,70.5,72.12,69.965,70.34,228238,0
+WFG.US,D,20220927,000000,71.15,71.57,69.75,70.04,215755,0
+WFG.US,D,20220928,000000,70.63,73.01,69.6,72.88,294412,0
+WFG.US,D,20220929,000000,71.9,71.9,69.98,71.75,226806,0
+WFG.US,D,20220930,000000,73.2,74.86,72.15,72.49,231138,0
+WFG.US,D,20221003,000000,73.75,76.21,73.75,75.31,267867,0
+WFG.US,D,20221004,000000,76.51,77.76,75.6948,76.45,200058,0
+WFG.US,D,20221005,000000,74.69,75.54,74.1418,74.55,242909,0
+WFG.US,D,20221006,000000,74.02,74.02,71.07,71.24,152205,0
+WFG.US,D,20221007,000000,71.06,71.98,69.51,71.87,178538,0
+WFG.US,D,20221010,000000,72.69,74.635,72.69,73.22,203120,0
+WFG.US,D,20221011,000000,73.22,75.46,72.64,74.6,194559,0
+WFG.US,D,20221012,000000,74.67,74.67,73.67,73.85,78351,0
+WFG.US,D,20221013,000000,72.06,75.46,71.68,74.14,121623,0
+WFG.US,D,20221014,000000,74.23,74.62,72.48,74.34,119995,0
+WFG.US,D,20221017,000000,76.33,76.4,74.58,74.77,125994,0
+WFG.US,D,20221018,000000,75.91,75.99,74.07,74.22,110223,0
+WFG.US,D,20221019,000000,73.77,73.77,71.55,71.74,122321,0
+WFG.US,D,20221020,000000,71.7,72.7721,70.54,70.66,95917,0
+WFG.US,D,20221021,000000,70.13,72.83,70.13,72.77,172525,0
+WFG.US,D,20221024,000000,71.94,74.14,71.52,74.02,124437,0
+WFG.US,D,20221025,000000,73.67,75.02,73.17,73.89,148974,0
+WFG.US,D,20221026,000000,73.64,75.84,72.69,75.25,232161,0
+WFG.US,D,20221027,000000,76.71,77.88,74.52,74.66,147063,0
+WFG.US,D,20221028,000000,74.14,77.49,74.14,77.39,111726,0
+WFG.US,D,20221031,000000,76.07,76.23,74.92,75.03,110378,0
+WFG.US,D,20221101,000000,76.28,77,75.84,76.27,93404,0
+WFG.US,D,20221102,000000,76.25,76.27,72.62,72.7,95513,0
+WFG.US,D,20221103,000000,71.67,76.77,71.6,76.16,203184,0
+WFG.US,D,20221104,000000,77.93,79.26,77.14,78.1,105851,0
+WFG.US,D,20221107,000000,78.77,80.655,77.86,80.65,113816,0
+WFG.US,D,20221108,000000,80.98,80.98,78,79.19,161974,0
+WFG.US,D,20221109,000000,78.4,80.02,77.79,78.16,95666,0
+WFG.US,D,20221110,000000,80.65,83.795,80.65,83.06,95829,0
+WFG.US,D,20221111,000000,83.85,84.27,82.54,82.81,130465,0
+WFG.US,D,20221114,000000,82.69,82.985,81.17,81.89,81465,0
+WFG.US,D,20221115,000000,83.99,86.91,83.58,86.04,141029,0
+WFG.US,D,20221116,000000,85.73,85.79,83.62,84.31,75968,0
+WFG.US,D,20221117,000000,83.17,83.3,81.01,82.02,115017,0
+WFG.US,D,20221118,000000,82.1,83.32,81.01,81.51,82204,0
+WFG.US,D,20221121,000000,80.19,84,79.77,83.85,117136,0
+WFG.US,D,20221122,000000,84.12,85.51,83.67,84.69,98618,0
+WFG.US,D,20221123,000000,83.57,84.1,81.43,81.59,78475,0
+WFG.US,D,20221125,000000,81.51,83.14,81.51,82.66,59457,0
+WFG.US,D,20221128,000000,82,82,79.37,79.78,91491,0
+WFG.US,D,20221129,000000,79.78,80.85,79.23,79.72,75259,0
+WFG.US,D,20221130,000000,79.66,79.66,77.41,78.37,163966,0
+WFG.US,D,20221201,000000,78.86,80.48,78.86,79.15,108502,0
+WFG.US,D,20221202,000000,78,79.17,77.81,77.94,91709,0
+WFG.US,D,20221205,000000,77.33,77.53,75.43,75.77,105417,0
+WFG.US,D,20221206,000000,75.93,76.875,74.34,74.97,94116,0
+WFG.US,D,20221207,000000,74.33,77.17,74.33,75.44,129305,0
+WFG.US,D,20221208,000000,75.7,78.29,75.43,77.02,250917,0
+WFG.US,D,20221209,000000,77.02,77.86,75.561,76.08,90828,0
+WFG.US,D,20221212,000000,76.03,77,74.82,76.36,81723,0
+WFG.US,D,20221213,000000,77.65,79.25,76.64,76.75,178300,0
+WFG.US,D,20221214,000000,76.91,77.67,75.38,75.62,83361,0
+WFG.US,D,20221215,000000,74.55,75.35,72.38,73.79,121395,0
+WFG.US,D,20221216,000000,72.99,73.87,71.64,72.2,126181,0
+WFG.US,D,20221219,000000,71.65,73.03,70.9,71.84,149475,0
+WFG.US,D,20221220,000000,71.42,72.05,70.6,70.62,69966,0
+WFG.US,D,20221221,000000,71.07,73.35,71.07,71.93,68851,0
+WFG.US,D,20221222,000000,71.3,71.3,68.75,70.01,76336,0
+WFG.US,D,20221223,000000,69.55,71.11,69.55,70.86,110838,0
+WFG.US,D,20221227,000000,72.3,72.485,70.81,71.86,62256,0
+WFG.US,D,20221228,000000,71.77,73.46,71.33,72.09,107287,0
+WFG.US,D,20221229,000000,72.21,74.99,72.21,74.14,152036,0
+WFG.US,D,20221230,000000,73.6,74.09,71.95,72.29,82610,0
+WFG.US,D,20230103,000000,72.37,74.73,72.33,73.55,83847,0
+WFG.US,D,20230104,000000,74.44,75.36,74.03,75.23,54892,0
+WFG.US,D,20230105,000000,74.93,76.515,73.64,74.93,146609,0
+WFG.US,D,20230106,000000,75.8,76.53,75.07,75.37,132852,0
+WFG.US,D,20230109,000000,75.78,75.91,74.27,74.58,59575,0
+WFG.US,D,20230110,000000,74.21,74.46,71.8,72.63,122057,0
+WFG.US,D,20230111,000000,72.81,74.88,71.9398,73.93,100133,0
+WFG.US,D,20230112,000000,74.39,74.39,72.43,73.63,78077,0
+WFG.US,D,20230113,000000,73.03,73.03,72.11,72.59,56002,0
+WFG.US,D,20230117,000000,72.5,73.6,71.89,73.06,123392,0
+WFG.US,D,20230118,000000,73.21,76.14,72.58,72.86,93274,0
+WFG.US,D,20230119,000000,72.35,72.4351,70.7,71.89,104922,0
+WFG.US,D,20230120,000000,71.13,74.95,71.13,74.51,168197,0
+WFG.US,D,20230123,000000,74.81,76.22,74.36,74.56,129483,0
+WFG.US,D,20230124,000000,75.42,78.21,74.75,78.17,328640,0
+WFG.US,D,20230125,000000,77.31,80.74,77.1,80,145298,0
+WFG.US,D,20230126,000000,82.27,86.83,82.08,86.79,412254,0
+WFG.US,D,20230127,000000,86.15,87.98,86.15,86.97,177916,0
+WFG.US,D,20230130,000000,86.44,88.39,85.7001,86.2,218362,0
+WFG.US,D,20230131,000000,86.21,88.31,86.21,87.12,148263,0
+WFG.US,D,20230201,000000,86.54,88.2,85.36,88.17,207501,0
+WFG.US,D,20230202,000000,88.77,91.44,88.32,89.57,190531,0
+WFG.US,D,20230203,000000,88.9,89.385,86.42,86.65,129244,0
+WFG.US,D,20230206,000000,86.27,86.53,84.45,85.06,101762,0
+WFG.US,D,20230207,000000,84.28,87.6,84.03,87.31,139349,0
+WFG.US,D,20230208,000000,87.31,87.72,85.64,85.96,124719,0
+WFG.US,D,20230209,000000,86.67,87.72,84.62,85.05,126181,0
+WFG.US,D,20230210,000000,85.05,86.14,84.36,85.25,89620,0
+WFG.US,D,20230213,000000,86,86.58,85.165,85.54,101200,0
+WFG.US,D,20230214,000000,85,86.07,82.63,82.82,231374,0
+WFG.US,D,20230215,000000,80.2,83.93,78.915,82.32,293119,0
+WFG.US,D,20230216,000000,81.57,82.44,80.58,81.42,150694,0
+WFG.US,D,20230217,000000,80.62,81.05,77.71,77.86,134011,0
+WFG.US,D,20230221,000000,76.69,76.69,74.63,75.19,213136,0
+WFG.US,D,20230222,000000,75.1,76.13,75,75.3,87928,0
+WFG.US,D,20230223,000000,76.21,76.21,74.04,74.95,128750,0
+WFG.US,D,20230224,000000,74,75.69,73,75.59,128423,0
+WFG.US,D,20230227,000000,76.23,76.83,74.49,74.81,156438,0
+WFG.US,D,20230228,000000,74.84,75.63,72.56,75.06,261255,0
+WFG.US,D,20230301,000000,75.22,77.1,74.765,75.64,179822,0
+WFG.US,D,20230302,000000,75.49,75.89,73.75,75.89,138231,0
+WFG.US,D,20230303,000000,76,78.22,76,77.35,118433,0
+WFG.US,D,20230306,000000,76.9,77.58,76.65,77.5,206088,0
+WFG.US,D,20230307,000000,77.47,77.47,74.0317,75.02,219199,0
+WFG.US,D,20230308,000000,75,75.71,73.37,74.95,137628,0
+WFG.US,D,20230309,000000,75.24,78.65,74.41,74.55,117478,0
+WFG.US,D,20230310,000000,74.25,74.72,72.62,72.76,142031,0
+WFG.US,D,20230313,000000,72.57,72.9,71.3,71.98,97302,0
+WFG.US,D,20230314,000000,72.88,73.44,71.18,71.98,114628,0
+WFG.US,D,20230315,000000,71,71.36,70.06,70.82,106905,0
+WFG.US,D,20230316,000000,70,73.025,69.66,72.6,131826,0
+WFG.US,D,20230317,000000,72.67,74.3,72.25,73.32,258912,0
+WFG.US,D,20230320,000000,73.4,74.855,72.09,72.37,110202,0
+WFG.US,D,20230321,000000,73.03,73.5,72.01,72.83,206009,0
+WFG.US,D,20230322,000000,73,73.27,71.16,71.16,138723,0
+WFG.US,D,20230323,000000,71.73,71.81,68.89,68.92,139556,0
+WFG.US,D,20230324,000000,68.58,69.39,67.45,69.34,204329,0
+WFG.US,D,20230327,000000,69.31,71.735,69.31,71.39,123091,0
+WFG.US,D,20230328,000000,71.29,71.29,69.7,70.3,90282,0
+WFG.US,D,20230329,000000,70.79,71.25,69.96,70.25,85135,0
+WFG.US,D,20230330,000000,70.95,71.04,69.97,69.98,75854,0
+WFG.US,D,20230331,000000,70.11,71.41,69.95,71.24,80395,0
+WFG.US,D,20230403,000000,71.36,72.63,71.36,72.13,56119,0
+WFG.US,D,20230404,000000,72.31,72.31,69.57,70.42,93190,0
+WFG.US,D,20230405,000000,69.8,71.79,69.22,71.52,120907,0
+WFG.US,D,20230406,000000,71.48,72.22,70.36,71.93,83093,0
+WFG.US,D,20230410,000000,71.62,73.84,71.62,72.9,93339,0
+WFG.US,D,20230411,000000,72.9,74.81,72.41,74.41,78797,0
+WFG.US,D,20230412,000000,74.93,75.02,74.01,74.36,99667,0
+WFG.US,D,20230413,000000,74.79,76.22,73.06,76.17,130467,0
+WFG.US,D,20230414,000000,76.46,77.91,75.97,77.27,252472,0
+WFG.US,D,20230417,000000,76.9,77.82,76.45,77.47,108812,0
+WFG.US,D,20230418,000000,77.39,77.91,75.91,77.05,117200,0
+WFG.US,D,20230419,000000,76.43,76.575,75.43,76.32,81612,0
+WFG.US,D,20230420,000000,75.72,76.95,75.42,76.25,169130,0
+WFG.US,D,20230421,000000,76.28,76.55,75.25,75.7,132188,0
+WFG.US,D,20230424,000000,75.56,76.0595,74.26,74.77,127386,0
+WFG.US,D,20230425,000000,73.83,74.2,72.14,72.8,295407,0
+WFG.US,D,20230426,000000,70.69,72.75,70.69,71.16,335910,0
+WFG.US,D,20230427,000000,71.33,72.03,70.5,71.96,134600,0
+WFG.US,D,20230428,000000,71.99,72.6,71.62,72.37,101760,0
+WFG.US,D,20230501,000000,71.9,72.77,71.355,72.3,86481,0
+WFG.US,D,20230502,000000,71.79,71.79,69.77,70.49,166811,0
+WFG.US,D,20230503,000000,70.8,74.01,70.62,73.02,179643,0
+WFG.US,D,20230504,000000,72.65,72.95,71.73,72.65,112502,0
+WFG.US,D,20230505,000000,72.65,75.83,72.65,75.04,112963,0
+WFG.US,D,20230508,000000,74.72,77.97,74.72,76.74,95137,0
+WFG.US,D,20230509,000000,76.52,76.78,75.23,75.79,111092,0
+WFG.US,D,20230510,000000,76.75,77.79,74.265,75.42,123869,0
+WFG.US,D,20230511,000000,74.83,75.09,73.51,74.23,187652,0
+WFG.US,D,20230512,000000,74.53,74.63,73.14,74.29,145014,0
+WFG.US,D,20230515,000000,74.82,75.96,74.09,75.65,70347,0
+WFG.US,D,20230516,000000,74.86,76.19,74.64,75.37,75633,0
+WFG.US,D,20230517,000000,75.68,77.1549,74.93,75.99,96824,0
+WFG.US,D,20230518,000000,75.9,76.18,75.08,76.08,40685,0
+WFG.US,D,20230519,000000,76.58,76.58,75.37,75.51,55878,0
+WFG.US,D,20230522,000000,75.91,75.91,74.85,74.99,24225,0
+WFG.US,D,20230523,000000,74.77,75.765,73.81,73.86,87884,0
+WFG.US,D,20230524,000000,73.26,73.54,71.27,72.07,118420,0
+WFG.US,D,20230525,000000,71.73,72.6,71.11,71.42,63328,0
+WFG.US,D,20230526,000000,71.7,72.3,71.17,71.37,57564,0
+WFG.US,D,20230530,000000,72.32,72.6,68.99,69.97,127904,0
+WFG.US,D,20230531,000000,69.79,69.8,67.41,67.42,89446,0
+WFG.US,D,20230601,000000,67.47,69.44,67.47,69.16,62397,0
+WFG.US,D,20230602,000000,69.8,71.46,69.8,70.88,81266,0
+WFG.US,D,20230605,000000,71.22,72,70.67,70.69,84996,0
+WFG.US,D,20230606,000000,70.69,73.5,70.56,73.45,66235,0
+WFG.US,D,20230607,000000,74,75.54,73.96,74.55,88703,0
+WFG.US,D,20230608,000000,74.31,75.78,73.86,75.56,77385,0
+WFG.US,D,20230609,000000,75.81,77.16,75.19,75.77,107937,0
+WFG.US,D,20230612,000000,75.9,77.37,75.31,76.67,130208,0
+WFG.US,D,20230613,000000,77.35,79.82,77.35,79.15,151519,0
+WFG.US,D,20230614,000000,79.32,81,78.71,79.66,122521,0
+WFG.US,D,20230615,000000,79.12,79.67,78.335,79.18,150166,0
+WFG.US,D,20230616,000000,79.53,80.08,79.28,79.55,208297,0
+WFG.US,D,20230620,000000,79.09,82.31,79.09,81.43,205893,0
+WFG.US,D,20230621,000000,80.75,84.074,80.75,82.69,238158,0
+WFG.US,D,20230622,000000,82.8,82.8,80.85,82.55,103692,0
+WFG.US,D,20230623,000000,82,82.56,80.965,81.13,129983,0
+WFG.US,D,20230626,000000,81.46,82.45,81.29,81.55,108686,0
+WFG.US,D,20230627,000000,81.23,83.08,80.89,82.67,145795,0
+WFG.US,D,20230628,000000,82.69,85.305,82.03,84.83,142407,0
+WFG.US,D,20230629,000000,85.02,85.6,82.83,84.51,111038,0
+WFG.US,D,20230630,000000,85.25,86.259,84.25,85.98,109080,0
+WFG.US,D,20230703,000000,86.2,86.77,85.66,86.07,35108,0
+WFG.US,D,20230705,000000,86.01,86.65,84.39,84.6,122365,0
+WFG.US,D,20230706,000000,83.92,83.92,81.17,82.07,90086,0
+WFG.US,D,20230707,000000,81.91,84.72,81.81,84.4,111634,0
+WFG.US,D,20230710,000000,84.44,86.15,83.37,85.49,174297,0
+WFG.US,D,20230711,000000,86.19,86.77,85.615,86.32,102925,0
+WFG.US,D,20230712,000000,87.12,89.68,86.95,89.01,204997,0
+WFG.US,D,20230713,000000,89.73,90.055,88.67,89.56,78737,0
+WFG.US,D,20230714,000000,89.32,89.64,87.145,87.53,77221,0
+WFG.US,D,20230717,000000,87.2,89.15,87.2,88.34,91006,0
+WFG.US,D,20230718,000000,89.03,90.17,88.57,89.43,125659,0
+WFG.US,D,20230719,000000,89.8,89.8,87.55,87.89,163299,0
+WFG.US,D,20230720,000000,87.75,88.62,86.32,86.69,151333,0
+WFG.US,D,20230721,000000,86.54,87.61,85.49,86.8,103810,0
+WFG.US,D,20230724,000000,88.18,88.71,87.15,87.54,107179,0
+WFG.US,D,20230725,000000,87.12,88.35,86.81,88.09,130688,0
+WFG.US,D,20230726,000000,87.92,89.13,87.29,88.17,184590,0
+WFG.US,D,20230727,000000,86.09,88.63,85.16,86.37,214838,0
+WFG.US,D,20230728,000000,87.5,87.5,84.78,85.21,187745,0
+WFG.US,D,20230731,000000,85.5,86.1,83.87,84.29,151838,0
+WFG.US,D,20230801,000000,83.34,83.67,82.01,83.18,169776,0
+WFG.US,D,20230802,000000,81.96,82.93,78.06,79.07,306802,0
+WFG.US,D,20230803,000000,78.6,79.92,78,79.07,121656,0
+WFG.US,D,20230804,000000,79.25,79.44,77.7,78.83,175994,0
+WFG.US,D,20230807,000000,79.07,79.49,76.8,77.52,109715,0
+WFG.US,D,20230808,000000,76.92,78.64,76.61,78.2,98337,0
+WFG.US,D,20230809,000000,77.85,78.56,76.8,77.98,133502,0
+WFG.US,D,20230810,000000,78.31,79.89,77.47,77.49,118088,0
+WFG.US,D,20230811,000000,77.08,77.86,76.99,77.26,74724,0
+WFG.US,D,20230814,000000,76.87,77.33,75.82,77.22,135514,0
+WFG.US,D,20230815,000000,76.58,76.94,75.7289,75.93,99022,0
+WFG.US,D,20230816,000000,75.65,76.85,75.65,76.29,115328,0
+WFG.US,D,20230817,000000,76.03,77.33,75.441,76.02,100355,0
+WFG.US,D,20230818,000000,75.55,77.01,75.55,76.94,136790,0
+WFG.US,D,20230821,000000,77.14,78.17,76.75,76.78,51259,0
+WFG.US,D,20230822,000000,77.33,77.33,75.395,75.89,137847,0
+WFG.US,D,20230823,000000,76.57,77.44,75.73,76.5,145564,0
+WFG.US,D,20230824,000000,76.16,76.5966,75.355,75.85,65482,0
+WFG.US,D,20230825,000000,75.78,75.99,74.13,75.2,128720,0
+WFG.US,D,20230828,000000,75.18,76.96,75.18,75.34,90120,0
+WFG.US,D,20230829,000000,75.74,76.04,74.7002,75.98,106118,0
+WFG.US,D,20230830,000000,75.91,76.6118,75.73,75.79,87937,0
+WFG.US,D,20230831,000000,75.6,76.66,75.22,75.6,155684,0
+WFG.US,D,20230901,000000,76.41,76.41,74.9,75.31,116470,0
+WFG.US,D,20230905,000000,75.39,75.39,73.19,73.38,99709,0
+WFG.US,D,20230906,000000,73.56,73.62,72.05,72.05,127864,0
+WFG.US,D,20230907,000000,72.2,72.9799,70.515,70.62,109093,0
+WFG.US,D,20230908,000000,70.12,70.73,70.12,70.25,89821,0
+WFG.US,D,20230911,000000,70.51,71.29,70.26,70.73,87774,0
+WFG.US,D,20230912,000000,70.81,72.38,70.81,71.9,177882,0
+WFG.US,D,20230913,000000,71.57,72.2,71.185,71.4,108496,0
+WFG.US,D,20230914,000000,72.16,74.15,71.795,74.06,129961,0
+WFG.US,D,20230915,000000,73.81,74.68,73.2,73.53,192210,0
+WFG.US,D,20230918,000000,73.75,73.75,72.25,73.2,86403,0
+WFG.US,D,20230919,000000,73.35,73.68,72.83,73.33,96236,0
+WFG.US,D,20230920,000000,73.99,74.56,72.66,72.9,91514,0
+WFG.US,D,20230921,000000,72.49,72.49,70.87,70.87,87430,0
+WFG.US,D,20230922,000000,71.11,71.51,70.45,71.08,109848,0
+WFG.US,D,20230925,000000,71.25,71.395,70.36,70.88,93477,0
+WFG.US,D,20230926,000000,70.64,73.04,70.11,72.28,220968,0
+WFG.US,D,20230927,000000,72.89,73.88,71.7883,72.63,146120,0
+WFG.US,D,20230928,000000,72.63,73.119,71.74,73.11,134650,0
+WFG.US,D,20230929,000000,73.45,73.71,72.18,72.54,153861,0
+WFG.US,D,20231002,000000,72.21,72.51,70.955,71.82,152927,0
+WFG.US,D,20231003,000000,71.07,71.59,69.3,69.49,168334,0
+WFG.US,D,20231004,000000,69.52,69.825,68.41,69.54,187646,0
+WFG.US,D,20231005,000000,69.21,69.78,68.16,68.42,231447,0
+WFG.US,D,20231006,000000,68.26,68.79,66.74,67.57,226500,0
+WFG.US,D,20231009,000000,67.39,68.133,67.12,67.47,125094,0
+WFG.US,D,20231010,000000,67.78,68.95,67.48,68.9,330983,0
+WFG.US,D,20231011,000000,69.12,69.9,67.97,68.4,156582,0
+WFG.US,D,20231012,000000,68.27,68.27,65.79,66.61,166376,0
+WFG.US,D,20231013,000000,66.48,67.095,65.98,66.56,164948,0
+WFG.US,D,20231016,000000,66.65,68.82,66.65,68.77,175219,0
+WFG.US,D,20231017,000000,68.54,70.45,68.135,69.47,186773,0
+WFG.US,D,20231018,000000,68.69,68.8,67.5,68.28,170414,0
+WFG.US,D,20231019,000000,68.42,69.27,67.77,68.04,134575,0
+WFG.US,D,20231020,000000,67.59,68.1,66.44,66.89,149341,0
+WFG.US,D,20231023,000000,66.52,67.17,66.01,66.15,152786,0
+WFG.US,D,20231024,000000,66.8,66.8,65.07,66.15,202458,0
+WFG.US,D,20231025,000000,65.58,66.69,64.52,64.52,174370,0
+WFG.US,D,20231026,000000,66.77,67.76,64.11,65.28,267032,0
+WFG.US,D,20231027,000000,65.14,65.83,64.34,65.64,168579,0
+WFG.US,D,20231030,000000,66.26,67.86,66.26,67.13,164411,0
+WFG.US,D,20231031,000000,66.74,67.63,65.68,67.44,173155,0
+WFG.US,D,20231101,000000,67.1,70.49,66.94,70.36,295903,0
+WFG.US,D,20231102,000000,70.7,72.87,70.7,72.71,337280,0
+WFG.US,D,20231103,000000,73.76,76.35,73.4522,74.4,299659,0
+WFG.US,D,20231106,000000,74.4,75.54,74.4,75.51,175013,0
+WFG.US,D,20231107,000000,75.01,75.425,73.62,73.88,243032,0
+WFG.US,D,20231108,000000,73.74,74.155,72.98,73.29,159229,0
+WFG.US,D,20231109,000000,73.82,73.82,72.2,72.41,120763,0
+WFG.US,D,20231110,000000,72.28,73.57,71.8,73.24,108249,0
+WFG.US,D,20231113,000000,72.79,73.75,72.33,72.35,137308,0
+WFG.US,D,20231114,000000,73.75,76.67,73.75,76.11,245443,0
+WFG.US,D,20231115,000000,76.03,78.85,76.03,78.45,173200,0
+WFG.US,D,20231116,000000,78,78.6,76.16,76.61,151343,0
+WFG.US,D,20231117,000000,77.03,78.33,76.38,76.51,108802,0
+WFG.US,D,20231120,000000,76.08,78.01,76.08,77.32,97681,0
+WFG.US,D,20231121,000000,77.26,77.58,76.08,76.36,185860,0
+WFG.US,D,20231122,000000,76.78,77.35,76.25,76.39,78037,0
+WFG.US,D,20231124,000000,76.76,77.3,76.23,77.3,48132,0
+WFG.US,D,20231127,000000,76.51,77.43,75.85,76.9,75190,0
+WFG.US,D,20231128,000000,77.04,77.04,74.82,75.06,139503,0
+WFG.US,D,20231129,000000,75.28,75.38,74.26,74.44,92983,0
+WFG.US,D,20231130,000000,74.56,74.91,72.35,72.56,188942,0
+WFG.US,D,20231201,000000,72.58,75.54,72.58,75.5,98676,0
+WFG.US,D,20231204,000000,74.87,79.74,74.67,78.89,300514,0
+WFG.US,D,20231205,000000,78.52,78.52,76.685,77.33,172417,0
+WFG.US,D,20231206,000000,77.98,78.96,77.54,77.6,123744,0
+WFG.US,D,20231207,000000,78.26,78.26,76.44,76.56,107471,0
+WFG.US,D,20231208,000000,76.36,76.635,74.56,75.31,119229,0
+WFG.US,D,20231211,000000,74.94,75.51,72.98,74.45,152599,0
+WFG.US,D,20231212,000000,74.32,74.32,72.785,73.19,93345,0
+WFG.US,D,20231213,000000,73.4,78.42,72.56,78,195054,0
+WFG.US,D,20231214,000000,79.44,80.48,78.72,78.98,198556,0
+WFG.US,D,20231215,000000,79.34,79.34,76.42,76.91,280828,0
+WFG.US,D,20231218,000000,77.79,77.9,76.61,76.93,131737,0
+WFG.US,D,20231219,000000,77.3,85.27,77.3,85.08,360709,0
+WFG.US,D,20231220,000000,85.22,86.37,83.7,83.8,151133,0
+WFG.US,D,20231221,000000,84.37,85.8,84.3,84.95,132781,0
+WFG.US,D,20231222,000000,84.93,85.91,84.16,85.63,88854,0
+WFG.US,D,20231226,000000,85.8,87.53,85.8,86.76,100994,0
+WFG.US,D,20231227,000000,87.47,87.99,86.01,86.24,93629,0
+WFG.US,D,20231228,000000,85.6,86.42,85.48,85.96,63121,0
+WFG.US,D,20231229,000000,85.29,86.48,85.29,85.58,77684,0
+WFG.US,D,20240102,000000,84.86,86.39,84.01,84.54,96057,0
+WFG.US,D,20240103,000000,83.38,84.24,82.56,83.54,100543,0
+WFG.US,D,20240104,000000,83.36,83.8,82.66,83.49,90654,0
+WFG.US,D,20240105,000000,83.59,85.52,82.83,85.35,79997,0
+WFG.US,D,20240108,000000,84.88,87.175,84.73,87,80833,0
+WFG.US,D,20240109,000000,85.76,87.625,85.76,86.34,121299,0
+WFG.US,D,20240110,000000,85.88,86.34,84.88,85.47,104579,0
+WFG.US,D,20240111,000000,86.46,86.63,84.98,86.23,87412,0
+WFG.US,D,20240112,000000,87.24,87.36,84.905,85.86,84312,0
+WFG.US,D,20240116,000000,86.47,86.75,84.74,85.1,85432,0
+WFG.US,D,20240117,000000,83.49,83.63,81.48,82.07,133131,0
+WFG.US,D,20240118,000000,83.26,83.33,80.65,81.86,65562,0
+WFG.US,D,20240119,000000,82.29,82.95,79.88,82.87,234280,0
+WFG.US,D,20240122,000000,83.26,83.31,82.3,82.98,67367,0
+WFG.US,D,20240123,000000,83.11,83.27,80.76,81.07,86527,0
+WFG.US,D,20240124,000000,82.15,82.77,80.07,80.13,75509,0
+WFG.US,D,20240125,000000,80.8,81.6565,80.37,81.52,73371,0
+WFG.US,D,20240126,000000,81.58,81.58,80.15,81.03,76613,0
+WFG.US,D,20240129,000000,80.44,82.215,79.96,81.76,73482,0
+WFG.US,D,20240130,000000,80.67,82.29,80.67,81.37,61485,0
+WFG.US,D,20240131,000000,81.21,81.44,79.51,79.52,62316,0
+WFG.US,D,20240201,000000,79.7,80.99,79.59,80.76,88645,0
+WFG.US,D,20240202,000000,79.51,79.6,78.52,78.87,81521,0
+WFG.US,D,20240205,000000,78.08,78.35,76.82,77.7,91969,0
+WFG.US,D,20240206,000000,77.44,77.6427,76.77,77.15,109108,0
+WFG.US,D,20240207,000000,77.43,77.43,76.32,76.78,80908,0
+WFG.US,D,20240208,000000,76.52,78.21,75.91,77.36,155517,0
+WFG.US,D,20240209,000000,77.3,78.29,75.99,78.27,196529,0
+WFG.US,D,20240212,000000,78.68,80.36,78.25,78.84,334324,0
+WFG.US,D,20240213,000000,76.79,78.32,76.36,76.83,124831,0
+WFG.US,D,20240214,000000,77.98,78.93,77.14,78.7,235504,0
+WFG.US,D,20240215,000000,77.5,81.66,76.38,80.61,216408,0
+WFG.US,D,20240216,000000,79.36,81.265,79.1101,79.69,153471,0
+WFG.US,D,20240220,000000,78.62,79.1,76.9601,78.61,139224,0
+WFG.US,D,20240221,000000,78.63,81.03,78.12,78.86,177751,0
+WFG.US,D,20240222,000000,79.18,79.64,77.59,78.22,170570,0
+WFG.US,D,20240223,000000,78.18,78.18,75.72,77.04,156562,0
+WFG.US,D,20240226,000000,76.92,76.92,74.67,76.02,189002,0
+WFG.US,D,20240227,000000,76.51,79.16,75.99,79.14,154240,0
+WFG.US,D,20240228,000000,79.36,81.51,78.3,80.47,185133,0
+WFG.US,D,20240229,000000,80.93,81.02,79.76,80.5,140547,0
+WFG.US,D,20240301,000000,80.44,81.81,79.145,81.63,111263,0
+WFG.US,D,20240304,000000,81.52,83.87,80.87,83.64,132947,0
+WFG.US,D,20240305,000000,83,84.29,80.63,80.98,127716,0
+WFG.US,D,20240306,000000,82.02,82.29,80.76,81.65,124139,0
+WFG.US,D,20240307,000000,81.65,83,80.26,80.37,91109,0
+WFG.US,D,20240308,000000,80.74,82.23,80.29,81.14,101057,0
+WFG.US,D,20240311,000000,80.53,83.8,80.53,83.41,133554,0
+WFG.US,D,20240312,000000,82.81,82.98,81.37,81.41,98497,0
+WFG.US,D,20240313,000000,81.86,83.57,81.86,83.16,110194,0
+WFG.US,D,20240314,000000,82.18,83.13,80.45,80.76,106080,0
+WFG.US,D,20240315,000000,80.83,81.82,80.27,81.14,141917,0
+WFG.US,D,20240318,000000,81.44,81.44,79.43,79.43,124073,0
+WFG.US,D,20240319,000000,79.12,82.05,78.99,81.87,159269,0
+WFG.US,D,20240320,000000,81.65,86.19,81.65,85.28,130425,0
+WFG.US,D,20240321,000000,85.66,86.69,85.4031,86.24,107134,0
+WFG.US,D,20240322,000000,86.12,87.4,85.01,87.26,143457,0
+WFG.US,D,20240325,000000,87.5,89.57,87.24,87.68,159019,0
+WFG.US,D,20240326,000000,87.66,88.5,87.3,87.3,86505,0
+WFG.US,D,20240327,000000,87.61,87.995,86.32,86.79,134379,0
+WFG.US,D,20240328,000000,86.51,87.16,85.08,86.43,156303,0
+WFG.US,D,20240401,000000,86.71,86.71,84.28,86.27,124017,0
+WFG.US,D,20240402,000000,85.31,85.84,84.4,84.86,160899,0
+WFG.US,D,20240403,000000,84.81,85.41,82.65,82.8,390337,0
+WFG.US,D,20240404,000000,83.19,84.91,81.9,82.51,211620,0
+WFG.US,D,20240405,000000,81.96,82.61,80.37,81.4,259475,0
+WFG.US,D,20240408,000000,81.85,81.85,80.5701,81.34,143965,0
+WFG.US,D,20240409,000000,79.61,84.12,79.61,83.52,157064,0
+WFG.US,D,20240410,000000,81.55,82.63,80.64,80.75,276031,0
+WFG.US,D,20240411,000000,81.06,81.95,79.38,81.7,175528,0
+WFG.US,D,20240412,000000,81.52,81.52,78.71,79.13,201221,0
+WFG.US,D,20240415,000000,79.08,79.98,77.565,78.52,175230,0
+WFG.US,D,20240416,000000,77.6,78.91,76.1522,77.93,211691,0
+WFG.US,D,20240417,000000,78.47,79.14,77.98,78,162345,0
+WFG.US,D,20240418,000000,78.14,78.975,77.46,78.24,189826,0
+WFG.US,D,20240419,000000,78.08,79.03,76.76,77.375,249750,0
+WFG.US,D,20240422,000000,77.35,78.91,77.12,78.42,198773,0
+WFG.US,D,20240423,000000,78.42,79.55,78.17,78.61,220996,0
+WFG.US,D,20240424,000000,82.05,82.05,77.94,78.65,269564,0
+WFG.US,D,20240425,000000,77.7,79.2,76.15,78.89,277209,0
+WFG.US,D,20240426,000000,79.33,79.54,78.46,78.67,156359,0
+WFG.US,D,20240429,000000,79,79.3599,76.22,76.77,287201,0
+WFG.US,D,20240430,000000,76.01,77.05,75.47,76.56,234440,0
+WFG.US,D,20240501,000000,76.73,78.66,76.18,77.02,167916,0
+WFG.US,D,20240502,000000,77.98,78.56,77.445,78.36,109778,0
+WFG.US,D,20240503,000000,79.19,79.46,78.29,78.34,187454,0
+WFG.US,D,20240506,000000,79.18,79.18,77.3,78.23,155675,0
+WFG.US,D,20240507,000000,78.06,78.6,77.132,77.4,137457,0
+WFG.US,D,20240508,000000,77.19,79.8,77.19,79.79,188025,0
+WFG.US,D,20240509,000000,79.69,80.07,78.43,79.64,127399,0
+WFG.US,D,20240510,000000,80.08,80.1,78.08,78.23,120136,0
+WFG.US,D,20240513,000000,78.52,78.8975,78.28,78.45,90946,0
+WFG.US,D,20240514,000000,78.95,79.6321,78.73,79.12,89042,0
+WFG.US,D,20240515,000000,79.42,82.6,79.11,81.79,152021,0
+WFG.US,D,20240516,000000,81.6,82.49,80.89,81.44,185047,0
+WFG.US,D,20240517,000000,81.74,81.76,80.55,81.23,145775,0
+WFG.US,D,20240520,000000,81.35,81.56,80.74,80.84,54130,0
+WFG.US,D,20240521,000000,80.78,82.88,80.38,82.8,75949,0
+WFG.US,D,20240522,000000,82.29,83.11,81.81,81.89,102368,0
+WFG.US,D,20240523,000000,81.96,82.07,80.45,81.22,86283,0
+WFG.US,D,20240524,000000,81.57,82.15,81.44,81.8,69748,0
+WFG.US,D,20240528,000000,81.81,82.75,80.28,80.29,107469,0
+WFG.US,D,20240529,000000,79.99,79.99,77.99,78.53,176813,0
+WFG.US,D,20240530,000000,78.73,79.5,78.225,78.41,155695,0
+WFG.US,D,20240531,000000,78.71,80.05,78.57,80.01,188152,0
+WFG.US,D,20240603,000000,80.22,80.41,78.795,79,82162,0
+WFG.US,D,20240604,000000,78.43,78.5,76.55,76.95,151077,0
+WFG.US,D,20240605,000000,77.2,78.01,76.98,77.93,102193,0
+WFG.US,D,20240606,000000,77.96,80.39,77.96,79.56,111861,0
+WFG.US,D,20240607,000000,78.89,79.17,77.94,78.02,100517,0
+WFG.US,D,20240610,000000,77.85,79.26,77.85,78.93,110178,0
+WFG.US,D,20240611,000000,78.42,78.42,77.635,78.06,106109,0
+WFG.US,D,20240612,000000,79.51,80.5,78.63,79.06,97076,0
+WFG.US,D,20240613,000000,79.54,80.0874,78.695,79.9,138197,0
+WFG.US,D,20240614,000000,79.9,80.6,78.5,79.91,217212,0
+WFG.US,D,20240617,000000,79.3,79.49,77.76,78.91,143928,0
+WFG.US,D,20240618,000000,78.61,78.79,77.5,77.98,275868,0
+WFG.US,D,20240620,000000,77.78,78.4,77.21,78.31,330671,0
+WFG.US,D,20240621,000000,78.18,78.3,77.34,77.98,220409,0
+WFG.US,D,20240624,000000,77.73,78.62,76.72,77.4,175078,0
+WFG.US,D,20240625,000000,77.69,78.04,76.97,77.51,2124636,0
+WFG.US,D,20240626,000000,76.77,77.48,76.6,77,335685,0
+WFG.US,D,20240627,000000,77.32,77.58,76.535,77.23,169235,0
+WFG.US,D,20240628,000000,77.56,77.77,76.6108,76.87,223746,0
+WFG.US,D,20240701,000000,77,77.84,76.56,76.78,166678,0
+WFG.US,D,20240702,000000,77.06,77.06,75.055,75.43,240626,0
+WFG.US,D,20240703,000000,75.59,77.13,75.32,76.13,127559,0
+WFG.US,D,20240705,000000,75.72,75.88,74.63,74.77,233579,0
+WFG.US,D,20240708,000000,74.63,75.17,74,74.68,138398,0
+WFG.US,D,20240709,000000,74.7,75.39,73.91,74.79,141709,0
+WFG.US,D,20240710,000000,74.89,75.2,74.181,74.9,157133,0
+WFG.US,D,20240711,000000,75.35,77.93,75.35,77.71,171763,0
+WFG.US,D,20240712,000000,77.79,78,76.89,77.17,172485,0
+WFG.US,D,20240715,000000,77.17,78.03,76.03,76.04,192768,0
+WFG.US,D,20240716,000000,76.14,78.24,75.73,78.24,275055,0
+WFG.US,D,20240717,000000,78.09,81.14,78.06,81.08,242200,0
+WFG.US,D,20240718,000000,80.32,81.1427,78.56,78.85,277826,0
+WFG.US,D,20240719,000000,79.15,79.84,78.42,79.19,135816,0
+WFG.US,D,20240722,000000,79.28,80.32,79.28,79.46,117255,0
+WFG.US,D,20240723,000000,79.3,79.56,77.71,79.01,135557,0
+WFG.US,D,20240724,000000,78.83,79.6,78.5,79.34,214474,0
+WFG.US,D,20240725,000000,77.78,85.31,76.99,84.73,281086,0
+WFG.US,D,20240726,000000,85.04,88.3689,84.82,87.84,192485,0
+WFG.US,D,20240729,000000,87.42,87.42,85.86,86.68,272374,0
+WFG.US,D,20240730,000000,87.25,88.758,86.78,87.77,128470,0
+WFG.US,D,20240731,000000,87.92,89.97,87.68,88.69,211629,0
+WFG.US,D,20240801,000000,88.22,89.6,85.74,86.38,127274,0
+WFG.US,D,20240802,000000,85.27,87.37,84.68,86.52,258376,0
+WFG.US,D,20240805,000000,83.72,84.5,81.45,83.48,159681,0
+WFG.US,D,20240806,000000,83.33,86.81,83.01,85.56,215632,0
+WFG.US,D,20240807,000000,86.61,88.89,83.94,83.96,159221,0
+WFG.US,D,20240808,000000,84.02,85.57,84.02,84.97,132351,0
+WFG.US,D,20240809,000000,85.57,86.37,84.82,85.39,102001,0
+WFG.US,D,20240812,000000,85.12,86.05,84.85,85.19,220418,0
+WFG.US,D,20240813,000000,85.85,87.02,85.34,86.8,64407,0
+WFG.US,D,20240814,000000,86.62,87.05,84.57,84.74,118843,0
+WFG.US,D,20240815,000000,85.48,87.455,85.48,86.4,230772,0
+WFG.US,D,20240816,000000,86.17,86.69,84.77,85.16,144586,0
+WFG.US,D,20240819,000000,85.43,86.27,85.26,85.33,80517,0
+WFG.US,D,20240820,000000,85.4,86.12,84.72,85.65,77861,0
+WFG.US,D,20240821,000000,85.83,86.35,85.16,86.35,66792,0
+WFG.US,D,20240822,000000,86.19,86.5,85.24,85.79,72988,0
+WFG.US,D,20240823,000000,86.44,89.8023,85.89,89.69,84877,0
+WFG.US,D,20240826,000000,90,91.425,89.95,90.31,124805,0
+WFG.US,D,20240827,000000,89.93,90.64,88.675,88.96,89538,0
+WFG.US,D,20240828,000000,88.13,89.2,88.13,88.37,69294,0
+WFG.US,D,20240829,000000,88.95,89.56,88.59,88.93,50644,0
+WFG.US,D,20240830,000000,89.01,89.8,87.9801,88.52,76677,0
+WFG.US,D,20240903,000000,87.52,88.46,85.86,86.04,124374,0
+WFG.US,D,20240904,000000,85.73,87.19,85.73,86.53,105076,0
+WFG.US,D,20240905,000000,86.89,90.1475,86.89,87.96,76846,0
+WFG.US,D,20240906,000000,87.64,88.265,86.78,87.32,97668,0
+WFG.US,D,20240909,000000,87.34,88.45,86.82,87.67,95326,0
+WFG.US,D,20240910,000000,87.41,87.94,86.08,87.49,94240,0
+WFG.US,D,20240911,000000,87.23,87.275,85.81,86.76,68939,0
+WFG.US,D,20240912,000000,87.01,88.78,86.974,88.26,91138,0
+WFG.US,D,20240913,000000,88.43,90.51,88.43,90.51,125093,0
+WFG.US,D,20240916,000000,90.45,91.91,89.81,91.9,94561,0
+WFG.US,D,20240917,000000,92.04,93.2599,92.03,93.16,152328,0
+WFG.US,D,20240918,000000,92.74,93.62,91.63,92.51,243985,0
+WFG.US,D,20240919,000000,94.12,95.809,93.9573,95.44,156797,0
+WFG.US,D,20240920,000000,94.13,95.61,94.1,95.11,176710,0
+WFG.US,D,20240923,000000,95.11,95.78,94.435,94.69,108882,0
+WFG.US,D,20240924,000000,94.79,97.41,94.72,96.5,112194,0
+WFG.US,D,20240925,000000,96.42,96.65,94.96,95.03,109049,0
+WFG.US,D,20240926,000000,95.98,96.73,95.275,96.04,96703,0
+WFG.US,D,20240927,000000,97.02,97.02,95.88,96.47,137643,0
+WFG.US,D,20240930,000000,96.245,97.6,95.77,97.36,95178,0
+WFG.US,D,20241001,000000,97.34,98.41,96.92,98.02,106499,0
+WFG.US,D,20241002,000000,97.57,98.82,97.31,98.69,103702,0
+WFG.US,D,20241003,000000,97.99,98.29,97.455,98.08,98082,0
+WFG.US,D,20241004,000000,99.24,99.24,96.59,96.59,150227,0
+WFG.US,D,20241007,000000,96.89,97.18,93.79,97.01,133761,0
+WFG.US,D,20241008,000000,96.6,97.21,95.145,97.21,171742,0
+WFG.US,D,20241009,000000,97.43,101.79,96.95,101.12,309328,0
+WFG.US,D,20241010,000000,100.25,100.54,98.945,100.33,192173,0
+WFG.US,D,20241011,000000,100.39,101.29,100.39,101.14,184573,0
+WFG.US,D,20241014,000000,100.92,101.32,100.48,101.09,52641,0
+WFG.US,D,20241015,000000,100.48,102.4,100.48,100.96,225139,0
+WFG.US,D,20241016,000000,100.69,102.14,97.77,97.82,257236,0
+WFG.US,D,20241017,000000,98.06,98.52,96.685,97.59,147270,0
+WFG.US,D,20241018,000000,98.19,98.19,96.285,96.4,253562,0
+WFG.US,D,20241021,000000,96.29,96.48,94.47,94.47,168604,0
+WFG.US,D,20241022,000000,94.48,95.09,93.95,94.1,185535,0
+WFG.US,D,20241023,000000,93.71,96.33,93.53,94.51,141379,0
+WFG.US,D,20241024,000000,93.71,96.28,92.69,95.5,226002,0
+WFG.US,D,20241025,000000,95.67,99.97,95.17,97.33,293765,0
+WFG.US,D,20241028,000000,97.37,97.725,95.59,97.17,183575,0
+WFG.US,D,20241029,000000,96.24,96.56,93.11,93.63,96188,0
+WFG.US,D,20241030,000000,93.7,95.9,93.635,93.91,125002,0
+WFG.US,D,20241031,000000,93.65,93.98,89.885,90.4,387151,0
+WFG.US,D,20241101,000000,91.01,92.15,90.39,91.97,144061,0
+WFG.US,D,20241104,000000,92.2,93.94,91.96,92.15,143565,0
+WFG.US,D,20241105,000000,92.35,93.9307,91.965,93.11,112601,0
+WFG.US,D,20241106,000000,94.95,94.95,89.185,93.12,195040,0
+WFG.US,D,20241107,000000,92.8,94.37,92.2075,92.44,102054,0
+WFG.US,D,20241108,000000,91.81,92.46,90.24,90.33,124591,0
+WFG.US,D,20241111,000000,90.2,92.56,90.07,92.56,145451,0
+WFG.US,D,20241112,000000,91.8,92.6,90.59,92.25,105614,0
+WFG.US,D,20241113,000000,92.49,93.52,91.59,91.63,127850,0
+WFG.US,D,20241114,000000,92.91,92.91,90.73,92.68,96410,0
+WFG.US,D,20241115,000000,92.87,93.69,91.11,91.88,114642,0
+WFG.US,D,20241118,000000,91.8,93.87,91.29,93.14,107369,0
+WFG.US,D,20241119,000000,92.4,93.31,91.75,92.46,74862,0
+WFG.US,D,20241120,000000,91.895,94.472,91.8,93.42,185678,0
+WFG.US,D,20241121,000000,94.235,96.54,94.22,95.51,170201,0
+WFG.US,D,20241122,000000,95.2619,95.97,93.74,94.46,160099,0
+WFG.US,D,20241125,000000,95.29,100.33,94.86,99.44,206259,0
+WFG.US,D,20241126,000000,98.18,98.5,96.71,98.47,116553,0
+WFG.US,D,20241127,000000,98.42,99.5475,97.18,98.17,131707,0
+WFG.US,D,20241129,000000,98.35,99.2,98.11,98.98,54645,0
+WFG.US,D,20241202,000000,98.65,98.65,94.17,94.24,137326,0
+WFG.US,D,20241203,000000,94.27,95.26,93.49,95.01,72216,0
+WFG.US,D,20241204,000000,95.31,95.58,93.74,94.81,60215,0
+WFG.US,D,20241205,000000,95.675,96.1,94.6225,95.48,61665,0
+WFG.US,D,20241206,000000,94.28,96.18,92.2,93.95,264495,0
+WFG.US,D,20241209,000000,94.95,95.77,92.975,93.5,160972,0
+WFG.US,D,20241210,000000,92.885,93.575,91.92,92.53,218630,0
+WFG.US,D,20241211,000000,92.64,93.725,92.14,93.01,152953,0
+WFG.US,D,20241212,000000,92.68,94.18,91.97,92.17,141417,0
+WFG.US,D,20241213,000000,92.22,92.36,89.325,89.49,261957,0
+WFG.US,D,20241216,000000,89.12,89.25,87.645,87.94,191733,0
+WFG.US,D,20241217,000000,87.21,88.13,86.3,87.86,116796,0
+WFG.US,D,20241218,000000,88.01,88.34,84.58,84.81,132819,0
+WFG.US,D,20241219,000000,85.405,86.01,83.9816,84.65,141826,0
+WFG.US,D,20241220,000000,84.12,86.56,83.73,85.58,151447,0
+WFG.US,D,20241223,000000,85.71,87.08,85.08,87.08,106397,0
+WFG.US,D,20241224,000000,86.72,87.75,86.64,87.75,54720,0
+WFG.US,D,20241226,000000,87.81,88.09,86.8117,87.31,73987,0
+WFG.US,D,20241227,000000,86.72,87.61,86.18,86.47,103952,0
+WFG.US,D,20241230,000000,85.3,86.45,85.01,86.11,93949,0
+WFG.US,D,20241231,000000,87.065,87.11,85.98,86.55,126378,0
+WFG.US,D,20250102,000000,86.98,87.535,86.585,86.69,123294,0
+WFG.US,D,20250103,000000,87.25,87.84,86.91,87.33,81412,0
+WFG.US,D,20250106,000000,88.58,90.83,88.25,89.82,109656,0
+WFG.US,D,20250107,000000,90.46,90.66,87.98,88.31,144901,0
+WFG.US,D,20250108,000000,88.14,88.19,82.29,85.31,303550,0
+WFG.US,D,20250110,000000,84.57,85.96,84.02,84.75,144916,0
+WFG.US,D,20250113,000000,84.93,85.6,83.88,85.16,176684,0
+WFG.US,D,20250114,000000,85.83,87.77,85.39,86.33,220147,0
+WFG.US,D,20250115,000000,87.74,89.73,86.85,88.65,238301,0
+WFG.US,D,20250116,000000,87.6387,88.845,86.81,88.69,132368,0
+WFG.US,D,20250117,000000,89.15,91.08,88.8,89.97,204000,0
+WFG.US,D,20250121,000000,89.16,92.39,89.16,92.06,219541,0
+WFG.US,D,20250122,000000,91.8393,92.115,89.98,90.8,147976,0
+WFG.US,D,20250123,000000,91.2771,93.03,90.75,92.16,125931,0
+WFG.US,D,20250124,000000,92.78,92.8,90.55,91.62,105844,0
+WFG.US,D,20250127,000000,91.23,91.64,89.775,90.78,108756,0
+WFG.US,D,20250128,000000,90.275,90.42,87.43,87.73,196170,0
+WFG.US,D,20250129,000000,87.345,88.2,86.81,87.65,175175,0
+WFG.US,D,20250130,000000,88.195,88.95,87.02,88.02,151369,0
+WFG.US,D,20250131,000000,87.76,88.75,86.71,86.78,161521,0
+WFG.US,D,20250203,000000,84.26,85.34,82.54,84.21,319769,0
+WFG.US,D,20250204,000000,84.83,85.78,84.26,84.52,237298,0
+WFG.US,D,20250205,000000,85.11,85.23,83.495,84.39,159828,0
+WFG.US,D,20250206,000000,84.57,85.9075,84.545,85.85,172873,0
+WFG.US,D,20250207,000000,85.97,85.97,84.64,85.33,133627,0
+WFG.US,D,20250210,000000,85.845,86.88,85.375,85.87,193963,0
+WFG.US,D,20250211,000000,85.495,86.32,85,85.08,113328,0
+WFG.US,D,20250212,000000,84.37,84.38,83,83.79,212629,0
+WFG.US,D,20250213,000000,83.45,84.02,80.23,80.58,392571,0
+WFG.US,D,20250214,000000,80.88,82.175,79.69,79.69,274488,0
+WFG.US,D,20250218,000000,79.1,80.7,78.89,80.34,238003,0
+WFG.US,D,20250219,000000,79.92,80.03,78.54,78.93,237793,0
+WFG.US,D,20250220,000000,79.02,81.13,78.56,80.23,197374,0
+WFG.US,D,20250221,000000,80.58,80.63,78.58,78.84,127799,0
+WFG.US,D,20250224,000000,79,79.26,77.685,77.77,213586,0
+WFG.US,D,20250225,000000,77.5501,78.66,76.98,78.45,180636,0
+WFG.US,D,20250226,000000,78.85,80.36,78.395,78.53,157234,0
+WFG.US,D,20250227,000000,78.35,78.99,77.7,78.7,197942,0
+WFG.US,D,20250228,000000,79.18,79.54,77.58,79.52,218829,0
+WFG.US,D,20250303,000000,80.26,80.73,76.075,76.44,319986,0
+WFG.US,D,20250304,000000,75.705,77.34,74.49,75.9,256762,0
+WFG.US,D,20250305,000000,76.5188,79.275,76.5188,77.92,289805,0
+WFG.US,D,20250306,000000,77.21,78.37,77.21,77.75,143087,0
+WFG.US,D,20250307,000000,77.715,78.44,75.915,78.01,208066,0
+WFG.US,D,20250310,000000,77.22,79.33,76.7,77.31,244562,0
+WFG.US,D,20250311,000000,77.625,78.16,75.77,76.27,223475,0
+WFG.US,D,20250312,000000,76.7,76.705,75.35,75.63,211130,0
+WFG.US,D,20250313,000000,75.43,77.36,75.43,76.3,188609,0
+WFG.US,D,20250314,000000,76.755,77.34,76.4,76.59,172889,0
+WFG.US,D,20250317,000000,76.76,77.485,76.17,77.34,156679,0
+WFG.US,D,20250318,000000,77.56,78.15,76.94,78.09,140417,0
+WFG.US,D,20250319,000000,77.52,78.95,76.88,77.48,157178,0
+WFG.US,D,20250320,000000,77.085,77.47,76.71,76.95,157786,0
+WFG.US,D,20250321,000000,76.57,76.57,75.2,76.12,161210,0
+WFG.US,D,20250324,000000,76.98,78.36,76.51,77.63,236245,0
+WFG.US,D,20250325,000000,77.65,78.43,77.11,78.04,149556,0
+WFG.US,D,20250326,000000,78.24,78.81,76.78,76.84,153644,0
+WFG.US,D,20250327,000000,76.91,77.72,76.38,77.1,282571,0
+WFG.US,D,20250328,000000,76.78,77.25,74.9,75.63,234010,0
+WFG.US,D,20250331,000000,75.02,77.405,74.485,76.94,226821,0
+WFG.US,D,20250401,000000,76.98,79.22,76.505,78.03,331020,0
+WFG.US,D,20250402,000000,77.98,78.9,77.42,78.77,141366,0
+WFG.US,D,20250403,000000,77.44,78.8,74.26,74.34,312365,0
+WFG.US,D,20250404,000000,72.705,73.92,71.17,73.44,370932,0
+WFG.US,D,20250407,000000,71.315,74.25,69.73,70.53,503014,0
+WFG.US,D,20250408,000000,72.04,73.73,70.56,70.9,401567,0
+WFG.US,D,20250409,000000,70.785,76.385,69.48,75.57,416232,0
+WFG.US,D,20250410,000000,74.575,75.175,72.74,74.27,184734,0
+WFG.US,D,20250411,000000,74.92,75.57,73.7,75.39,170407,0
+WFG.US,D,20250414,000000,76.21,76.21,74.47,74.56,285854,0
+WFG.US,D,20250415,000000,74.88,75.25,72.99,73.31,176981,0
+WFG.US,D,20250416,000000,73.479,74.23,72.38,73.29,171256,0
+WFG.US,D,20250417,000000,73.265,73.945,72.95,73.29,110285,0
+WFG.US,D,20250421,000000,73.235,73.235,71.77,72.5,144773,0
+WFG.US,D,20250422,000000,72.89,74.84,72.74,74.55,241873,0
+WFG.US,D,20250423,000000,76.92,78.2,72.6,72.86,415346,0
+WFG.US,D,20250424,000000,72.77,73.95,72.26,72.73,225897,0
+WFG.US,D,20250425,000000,72.08,73.64,71.245,73.56,169822,0
+WFG.US,D,20250428,000000,73.635,74.96,73.49,74.88,150310,0
+WFG.US,D,20250429,000000,74.1468,74.87,73.23,73.29,144496,0
+WFG.US,D,20250430,000000,72.595,74.1,71.55,73.98,132382,0
+WFG.US,D,20250501,000000,74.2,75.365,74.18,74.19,131662,0
+WFG.US,D,20250502,000000,75.3,75.77,74.64,74.72,98842,0
+WFG.US,D,20250505,000000,74.03,75.37,73.675,74.24,108713,0
+WFG.US,D,20250506,000000,74.42,74.58,73.39,74.1,148295,0
+WFG.US,D,20250507,000000,74.37,74.87,73.83,74.15,134499,0
+WFG.US,D,20250508,000000,74.445,74.88,73.92,74.7,127252,0
+WFG.US,D,20250509,000000,74.71,74.91,73.75,74.54,107742,0
+WFG.US,D,20250512,000000,75.75,77.38,75.5244,75.88,241911,0
+WFG.US,D,20250513,000000,76.21,76.97,75.09,76.52,177052,0
+WFG.US,D,20250514,000000,76.5,76.58,73.225,73.94,276166,0
+WFG.US,D,20250515,000000,73.78,74.69,73.51,74.51,140392,0
+WFG.US,D,20250516,000000,74.73,75.6,74.5,75.13,110053,0
+WFG.US,D,20250519,000000,74.555,76.12,74.29,75.91,79616,0
+WFG.US,D,20250520,000000,75.54,76.32,74.335,74.46,203012,0
+WFG.US,D,20250521,000000,74.045,75.065,73.52,73.64,148015,0
+WFG.US,D,20250522,000000,73.5,73.865,73.13,73.37,121608,0
+WFG.US,D,20250523,000000,72.99,73.74,72.4,73.32,106199,0
+WFG.US,D,20250527,000000,74.135,74.975,74.07,74.48,144542,0
+WFG.US,D,20250528,000000,74.395,74.565,72.66,72.71,121644,0
+WFG.US,D,20250529,000000,73.2,73.94,72.84,73.76,99212,0
+WFG.US,D,20250530,000000,73.795,74.4,73.36,73.58,259615,0
+WFG.US,D,20250602,000000,73.68,74.0725,72.85,73.78,163064,0
+WFG.US,D,20250603,000000,73.835,74.925,73.36,73.49,204631,0
+WFG.US,D,20250604,000000,73.9559,74.96,73.13,74.63,208636,0
+WFG.US,D,20250605,000000,74.85,75.845,74.5301,75.66,184626,0
+WFG.US,D,20250606,000000,75.92,76.32,74.64,74.82,113164,0
+WFG.US,D,20250609,000000,74.85,76.12,74.84,75.85,146921,0
+WFG.US,D,20250610,000000,76.08,77.24,76.03,76.83,190951,0
+WFG.US,D,20250611,000000,76.72,77.62,76.08,76.28,190569,0
+WFG.US,D,20250612,000000,76.165,77.19,75.61,76.78,200789,0
+WFG.US,D,20250613,000000,76.06,76.56,75.23,76,181667,0
+WFG.US,D,20250616,000000,77.18,77.36,74.49,74.63,181780,0
+WFG.US,D,20250617,000000,73.85,74.62,72.61,72.83,252190,0
+WFG.US,D,20250618,000000,73.14,74.78,72.99,74.05,209727,0
+WFG.US,D,20250620,000000,74.31,74.8,72.97,73.13,260846,0
+WFG.US,D,20250623,000000,73.225,75.71,72.92,75.68,345022,0
+WFG.US,D,20250624,000000,75.83,76.325,74.7,74.76,258966,0
+WFG.US,D,20250625,000000,74.095,74.76,73.82,73.82,193549,0
+WFG.US,D,20250626,000000,73.66,75.08,73.22,74.21,245667,0
+WFG.US,D,20250627,000000,74.015,74.31,72.53,73,437167,0
+WFG.US,D,20250630,000000,73.4,73.77,72.39,73.3,272573,0
+WFG.US,D,20250701,000000,72.9701,76.78,72.78,75.8,209834,0
+WFG.US,D,20250702,000000,75.55,77.49,75.27,77.34,284025,0
+WFG.US,D,20250703,000000,76.94,77.59,75.57,76.46,139220,0
+WFG.US,D,20250707,000000,75.8,75.87,74.435,74.48,192012,0
+WFG.US,D,20250708,000000,74.78,76,74.65,75.76,160184,0
+WFG.US,D,20250709,000000,76.33,76.38,75.27,75.75,177422,0
+WFG.US,D,20250710,000000,75.64,78.55,75.37,77.96,275002,0
+WFG.US,D,20250711,000000,77.475,77.475,75.69,75.82,161706,0
+WFG.US,D,20250714,000000,75.29,75.78,74.97,75.36,165807,0
+WFG.US,D,20250715,000000,75.525,75.745,73.65,73.65,170059,0
+WFG.US,D,20250716,000000,73.92,73.985,72.63,73.72,238654,0
+WFG.US,D,20250717,000000,73.8,74.7,73.64,74.62,166111,0
+WFG.US,D,20250718,000000,75,75.05,73.42,74.03,254542,0
+WFG.US,D,20250721,000000,73.62,75.97,72.48,72.54,620407,0
+WFG.US,D,20250722,000000,72.97,75.05,72.68,75.02,245438,0
+WFG.US,D,20250723,000000,74.895,76.29,74.895,75.44,251685,0
+WFG.US,D,20250724,000000,73.39,73.62,70.89,70.95,408546,0
+WFG.US,D,20250725,000000,70.59,72.19,70.56,72.17,217548,0
+WFG.US,D,20250728,000000,71.69,71.82,70.37,70.55,196537,0
+WFG.US,D,20250729,000000,70.77,71.48,70,71.39,253150,0
+WFG.US,D,20250730,000000,71.315,71.54,69.21,69.56,207987,0
+WFG.US,D,20250731,000000,69.15,69.85,68.92,69.31,196257,0
+WFG.US,D,20250801,000000,68.955,70.23,68.63,69.8,282595,0
+WFG.US,D,20250804,000000,69.86,70.745,69.76,70.11,99026,0
+WFG.US,D,20250805,000000,70.32,72.08,70.01,71.74,281433,0
+WFG.US,D,20250806,000000,71.52,72.08,71.21,72.03,193955,0
+WFG.US,D,20250807,000000,72.44,72.95,71.79,71.99,183845,0
+WFG.US,D,20250808,000000,72.55,72.99,71.3,71.54,207659,0
+WFG.US,D,20250811,000000,71.6,71.61,70.35,70.92,235058,0
+WFG.US,D,20250812,000000,71.01,72.3,70.56,72.28,177181,0
+WFG.US,D,20250813,000000,72.47,76.09,72.3,76.05,247450,0
+WFG.US,D,20250814,000000,75.305,75.305,73.67,74.9,204989,0
+WFG.US,D,20250815,000000,75.07,75.21,74.1,74.44,162978,0
+WFG.US,D,20250818,000000,74.06,74.43,72.88,73.55,164850,0
+WFG.US,D,20250819,000000,73.19,74.085,73.19,73.92,160997,0
+WFG.US,D,20250820,000000,73.67,73.82,71.91,71.95,230451,0
+WFG.US,D,20250821,000000,71.62,72.705,71.06,72.46,256307,0
+WFG.US,D,20250822,000000,72.77,75.97,72.495,75.95,272206,0
+WFG.US,D,20250825,000000,75.595,75.92,74.82,75.05,165873,0
+WFG.US,D,20250826,000000,74.64,76.02,72.52,74.93,1243150,0
+WFG.US,D,20250827,000000,74.795,75.53,72.2,72.31,230655,0
+WFG.US,D,20250828,000000,72.32,72.89,71.71,72.81,240803,0
+WFG.US,D,20250829,000000,72.87,73.22,72.03,72.91,217055,0
+WFG.US,D,20250902,000000,71.93,72.17,70.7,71.13,200168,0
+WFG.US,D,20250903,000000,71.09,71.78,70.77,71.39,163451,0
+WFG.US,D,20250904,000000,71.51,72.67,71.205,72.65,139509,0
+WFG.US,D,20250905,000000,72.67,75.445,72.67,75.05,293781,0
+WFG.US,D,20250908,000000,74.56,76.34,74.23,76.24,223621,0
+WFG.US,D,20250909,000000,76.165,76.165,73.75,74.16,310227,0
+WFG.US,D,20250910,000000,73.83,74.28,73.46,74.08,201883,0
+WFG.US,D,20250911,000000,74.26,76.9,74.26,76.73,211411,0
+WFG.US,D,20250912,000000,76.68,76.79,75.425,75.52,142285,0
+WFG.US,D,20250915,000000,75.96,76.21,74.98,75.42,140893,0
+WFG.US,D,20250916,000000,75.255,75.96,74.17,74.46,216122,0
+WFG.US,D,20250917,000000,74.44,75.67,72.665,72.77,283488,0
+WFG.US,D,20250918,000000,72.94,73.54,72.625,73.13,181961,0
+WFG.US,D,20250919,000000,72.75,73.04,71.59,71.98,365639,0
+WFG.US,D,20250922,000000,71.47,72.14,70,70.04,219420,0
+WFG.US,D,20250923,000000,70.3075,70.95,69.1,69.21,161186,0
+WFG.US,D,20250924,000000,69.175,69.57,68.65,69.21,227043,0
+WFG.US,D,20250925,000000,68.53,68.83,66.39,66.7,221155,0
+WFG.US,D,20250926,000000,67.03,67.12,66.355,66.94,133435,0
+WFG.US,D,20250929,000000,67.2,67.975,66.6,67.73,298047,0
+WFG.US,D,20250930,000000,67.56,68.211,67.04,67.98,232123,0
+WFG.US,D,20251001,000000,67.8,68.14,67.26,67.9,216520,0
+WFG.US,D,20251002,000000,67.58,68.3,67.34,68.3,136343,0
+WFG.US,D,20251003,000000,68.17,69.43,68.04,68.48,153278,0
+WFG.US,D,20251006,000000,68.89,70.59,67.445,70.52,289812,0
+WFG.US,D,20251007,000000,70.52,71.16,68.22,68.62,531112,0
+WFG.US,D,20251008,000000,68.69,69.57,68.55,69.54,132431,0
+WFG.US,D,20251009,000000,69.88,70.3,68.19,68.55,512928,0
+WFG.US,D,20251010,000000,68.89,69.26,67.33,67.35,196586,0
+WFG.US,D,20251013,000000,67.875,68.59,67.3726,68.19,118144,0
+WFG.US,D,20251014,000000,67.905,69.49,67.62,69.09,145572,0
+WFG.US,D,20251015,000000,69.25,69.45,68.0323,68.66,273427,0
+WFG.US,D,20251016,000000,68.42,68.83,66.39,67.14,281274,0
+WFG.US,D,20251017,000000,66.915,67.43,66,66.86,407548,0
+WFG.US,D,20251020,000000,67.34,67.81,65.46,65.71,272068,0
+WFG.US,D,20251021,000000,65.7618,67.125,65.45,66.94,117709,0
+WFG.US,D,20251022,000000,66.685,67.45,66.22,66.93,242818,0
+WFG.US,D,20251023,000000,65.41,67.07,63.73,65.75,345280,0
+WFG.US,D,20251024,000000,65.66,66.88,65.42,65.68,207650,0
+WFG.US,D,20251027,000000,65.73,66.59,65.1815,66.45,255273,0
+WFG.US,D,20251028,000000,65.645,66.36,64.93,65.22,191894,0
+WFG.US,D,20251029,000000,65.1,65.12,61.76,62.07,338020,0
+WFG.US,D,20251030,000000,61.81,62.94,61.64,61.65,202517,0
+WFG.US,D,20251031,000000,61.165,61.725,60.49,61,193122,0
+WFG.US,D,20251103,000000,60.835,60.835,59.305,60.12,188150,0
+WFG.US,D,20251104,000000,59.38,59.92,59.24,59.67,229213,0
+WFG.US,D,20251105,000000,59.425,59.56,57.71,57.91,240131,0
+WFG.US,D,20251106,000000,57.84,59.155,57.34,59.13,242063,0
+WFG.US,D,20251107,000000,58.95,59.235,58.25,59,419858,0
+WFG.US,D,20251110,000000,58.9758,59.21,57.56,58.01,177211,0
+WFG.US,D,20251111,000000,58.34,59.39,58.14,58.82,135185,0
+WFG.US,D,20251112,000000,58.895,60.01,58.445,59.9,133417,0
+WFG.US,D,20251113,000000,60.36,60.855,59.48,59.8,229697,0
+WFG.US,D,20251114,000000,59.97,60.88,59.67,60.28,291584,0
+WFG.US,D,20251117,000000,59.61,60.09,58.575,59.08,311982,0
+WFG.US,D,20251118,000000,58.875,59.39,58.14,58.25,194547,0
+WFG.US,D,20251119,000000,58.12,59.13,57.92,59.04,248636,0
+WFG.US,D,20251120,000000,59.49,59.93,57.83,58.06,334662,0
+WFG.US,D,20251121,000000,58.22,60.12,58,59.72,360204,0
+WFG.US,D,20251124,000000,59.385,59.5795,58.52,58.61,387747,0
+WFG.US,D,20251125,000000,59.01,60.88,59,60.72,420845,0
+WFG.US,D,20251126,000000,60.695,61.415,60.195,61.14,260551,0
+WFG.US,D,20251128,000000,61.06,62,61.01,61.5,135109,0
+WFG.US,D,20251201,000000,61.5,62.03,60.81,61.04,255103,0
+WFG.US,D,20251202,000000,61.035,61.5775,60.31,60.97,274489,0
+WFG.US,D,20251203,000000,61.24,62.45,61.24,62.03,172175,0
+WFG.US,D,20251204,000000,62.04,62.92,61.73,61.98,231640,0
+WFG.US,D,20251205,000000,61.91,62.925,61.705,62.34,132736,0
+WFG.US,D,20251208,000000,62.67,62.7,60.9,61.45,303062,0
+WFG.US,D,20251209,000000,60.69,60.69,59.355,59.52,281942,0
+WFG.US,D,20251210,000000,59.665,62.225,59.21,62,411790,0
+WFG.US,D,20251211,000000,61.52,63.015,61.51,61.72,352277,0
+WFG.US,D,20251212,000000,61.795,62.3,59.75,60.09,243980,0
+WFG.US,D,20251215,000000,60.5,60.51,59.3,60.23,170286,0
+WFG.US,D,20251216,000000,60.075,60.89,59.93,60.68,140180,0
+WFG.US,D,20251217,000000,60.435,61.85,60.35,61.61,180071,0
+WFG.US,D,20251218,000000,62.14,62.57,61.33,61.59,314714,0
+WFG.US,D,20251219,000000,61.27,61.81,58.94,59.26,437089,0
+WFG.US,D,20251222,000000,59.96,60.01,58.81,59.59,234206,0
+WFG.US,D,20251223,000000,59.765,60.49,59.2005,60.4,209006,0
+WFG.US,D,20251224,000000,60.74,60.74,60.13,60.31,55892,0
+WFG.US,D,20251226,000000,60.655,60.7,59.94,60.57,71629,0
+WFG.US,D,20251229,000000,60.02,60.745,60.01,60.51,166805,0
+WFG.US,D,20251230,000000,60.47,61.51,60.43,60.9,120205,0
+WFG.US,D,20251231,000000,60.64,61.34,60.23,61.11,265760,0
+WFG.US,D,20260102,000000,61.5,63.16,60.98,62.8,227797,0
+WFG.US,D,20260105,000000,62.61,64.07,62.53,63.65,210172,0
+WFG.US,D,20260106,000000,63.7,64.105,63.25,63.57,164265,0
+WFG.US,D,20260107,000000,63.83,64.52,61.35,61.46,248070,0
+WFG.US,D,20260108,000000,60.985,62.75,60.75,62.24,355786,0
+WFG.US,D,20260109,000000,62.6,66.515,61.665,66.29,744165,0
+WFG.US,D,20260112,000000,66.35,67.395,65.34,66.13,321849,0
+WFG.US,D,20260113,000000,66.535,66.76,65.53,65.84,152451,0
+WFG.US,D,20260114,000000,67,69.35,67,67.89,373520,0
+WFG.US,D,20260115,000000,67.89,69.35,67.055,69.3,256862,0
+WFG.US,D,20260116,000000,69.09,70.17,68.87,70.08,208074,0
+WFG.US,D,20260120,000000,69.7,69.98,68.63,69.85,266445,0
+WFG.US,D,20260121,000000,70.33,71.5375,69.865,70.47,467286,0
+WFG.US,D,20260122,000000,71.38,72.02,70.9425,71.15,305095,0
+WFG.US,D,20260123,000000,71.085,72.415,70.92,72.16,312627,0
+WFG.US,D,20260126,000000,72.36,72.46,71,72.2,179087,0
+WFG.US,D,20260127,000000,72.2,72.5,70.23,70.26,227624,0
+WFG.US,D,20260128,000000,70.235,70.93,68.94,70.77,254491,0
+WFG.US,D,20260129,000000,71.215,71.215,68.5,69.64,187577,0
+WFG.US,D,20260130,000000,69.105,69.37,67.73,68.36,194647,0
+WFG.US,D,20260202,000000,68.15,69.33,67.95,68.75,137966,0
+WFG.US,D,20260203,000000,68.64,72.1,68.33,71.84,318256,0
+WFG.US,D,20260204,000000,72.07,76.99,72.07,76.69,343964,0
+WFG.US,D,20260205,000000,76.06,76.16,72.85,73.36,319631,0
+WFG.US,D,20260206,000000,74.01,74.54,72.95,73.37,214240,0
+WFG.US,D,20260209,000000,73.95,75.14,72.98,74.99,141971,0
+WFG.US,D,20260210,000000,75.42,76.525,75.315,75.66,180324,0
+WFG.US,D,20260211,000000,75.495,76.01,74.37,74.7,340939,0
+WFG.US,D,20260212,000000,74.73,76.54,71.365,73.37,397557,0
+WFG.US,D,20260213,000000,73.515,74.26,72.16,73.58,306956,0
+WFG.US,D,20260217,000000,73.195,73.195,71.27,72.46,250372,0
+WFG.US,D,20260218,000000,72.46,73.35,71.51,71.74,224053,0
diff --git a/daily/us/nyse stocks/2/whr.us.txt b/daily/us/nyse stocks/2/whr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64a00cb954bce6b2ec1b3f403543f02f99f97dcb
--- /dev/null
+++ b/daily/us/nyse stocks/2/whr.us.txt	
@@ -0,0 +1,10754 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WHR.US,D,19830610,000000,10.0091,10.1543,9.95771,10.1117,91635.589980763,0
+WHR.US,D,19830613,000000,10.1117,10.2017,10.0556,10.2017,163322.7763841,0
+WHR.US,D,19830614,000000,10.3334,10.5298,10.3082,10.4292,199782.59033843,0
+WHR.US,D,19830615,000000,10.6538,11.4098,10.6538,10.9578,188637.93069093,0
+WHR.US,D,19830616,000000,10.859,11.0536,10.8057,11.0333,169786.63765722,0
+WHR.US,D,19830617,000000,11.0536,11.0536,10.6538,10.7583,130987.97410686,0
+WHR.US,D,19830620,000000,10.8057,10.9093,10.6334,10.7351,42380.28525947,0
+WHR.US,D,19830621,000000,10.6838,10.7583,10.6538,10.6538,98789.535852005,0
+WHR.US,D,19830622,000000,10.6063,10.706,10.5086,10.5532,59165.456741917,0
+WHR.US,D,19830623,000000,10.5532,10.5532,10.3334,10.4602,56961.938107497,0
+WHR.US,D,19830624,000000,10.4602,10.5086,10.408,10.408,117365.00165862,0
+WHR.US,D,19830627,000000,10.3334,10.408,10.3082,10.3789,32469.10017807,0
+WHR.US,D,19830628,000000,10.3082,10.3556,10.1329,10.1814,86546.732600007,0
+WHR.US,D,19830629,000000,10.2328,10.2328,10.0295,10.0808,113374.28788236,0
+WHR.US,D,19830630,000000,10.1117,10.408,10.1117,10.408,147916.74103712,0
+WHR.US,D,19830701,000000,10.408,10.408,10.255,10.408,26693.25738152,0
+WHR.US,D,19830705,000000,10.3556,10.3556,10.2017,10.255,84755.405215063,0
+WHR.US,D,19830706,000000,10.255,10.6063,10.255,10.5086,35362.703410612,0
+WHR.US,D,19830707,000000,10.5298,10.5532,10.4292,10.4602,120806.12710224,0
+WHR.US,D,19830708,000000,10.408,10.408,10.2017,10.2017,154927.09146054,0
+WHR.US,D,19830711,000000,10.255,10.284,10.1543,10.2017,169380.6447724,0
+WHR.US,D,19830712,000000,10.2017,10.255,10.0091,10.0091,59987.773119319,0
+WHR.US,D,19830713,000000,10.0556,10.1117,10.0091,10.0295,40589.990935302,0
+WHR.US,D,19830714,000000,10.1329,10.284,10.0808,10.2328,189599.71027303,0
+WHR.US,D,19830715,000000,10.2328,10.3556,10.2328,10.255,89572.567611828,0
+WHR.US,D,19830718,000000,10.2017,10.255,10.0808,10.255,353058.85067952,0
+WHR.US,D,19830719,000000,10.3082,10.3556,10.284,10.3334,197578.03864324,0
+WHR.US,D,19830720,000000,10.3789,10.6538,10.3789,10.5841,67559.075543915,0
+WHR.US,D,19830721,000000,10.706,10.8057,10.6538,10.8057,193451.99390537,0
+WHR.US,D,19830722,000000,10.6334,10.8057,10.5532,10.6063,66177.873286898,0
+WHR.US,D,19830725,000000,10.6063,10.8813,10.5532,10.8057,47468.109579452,0
+WHR.US,D,19830726,000000,10.8057,10.9578,10.8057,10.9578,138141.9199781,0
+WHR.US,D,19830727,000000,10.859,10.9578,10.6063,10.6063,86686.195804717,0
+WHR.US,D,19830728,000000,10.4602,10.5086,10.408,10.4292,69209.906663374,0
+WHR.US,D,19830729,000000,10.255,10.255,10.1543,10.2017,227572.95826367,0
+WHR.US,D,19830801,000000,10.1543,10.3082,10.0556,10.255,162221.53359728,0
+WHR.US,D,19830802,000000,10.2328,10.408,10.2017,10.2017,43755.289151835,0
+WHR.US,D,19830803,000000,10.255,10.3334,10.1543,10.3334,144196.68918408,0
+WHR.US,D,19830804,000000,10.3556,10.3556,9.90652,10.0556,205284.67202944,0
+WHR.US,D,19830805,000000,10.0091,10.0091,9.88517,9.90652,113512.71802629,0
+WHR.US,D,19830808,000000,9.90652,9.90652,9.65964,9.65964,103604.63212722,0
+WHR.US,D,19830809,000000,9.20759,9.4554,9.20759,9.29955,360765.48406572,0
+WHR.US,D,19830810,000000,9.10934,9.3315,9.00595,9.3315,485419.76255719,0
+WHR.US,D,19830811,000000,9.35569,9.4554,9.15415,9.15415,65084.894986281,0
+WHR.US,D,19830812,000000,9.20759,9.29955,9.15415,9.15415,37841.01621135,0
+WHR.US,D,19830815,000000,9.35569,9.40312,9.28019,9.3315,152729.77119079,0
+WHR.US,D,19830816,000000,9.28019,9.28019,9.10934,9.17729,80353.533250102,0
+WHR.US,D,19830817,000000,9.13044,9.35569,9.13044,9.29955,129614.00327527,0
+WHR.US,D,19830818,000000,9.35569,9.50767,9.29955,9.29955,130573.71673583,0
+WHR.US,D,19830819,000000,9.29955,9.29955,9.25986,9.25986,33568.276843342,0
+WHR.US,D,19830822,000000,9.29955,9.29955,9.20759,9.25986,25181.889466772,0
+WHR.US,D,19830823,000000,9.25986,9.25986,9.10934,9.10934,49256.337782068,0
+WHR.US,D,19830824,000000,9.09501,9.19461,9.09501,9.16857,163595.50442886,0
+WHR.US,D,19830825,000000,9.14263,9.14263,8.947,9.01921,231429.3741391,0
+WHR.US,D,19830826,000000,8.947,9.04545,8.84536,9.01921,80220.268410045,0
+WHR.US,D,19830829,000000,8.96869,9.04545,8.947,9.04545,49533.198069937,0
+WHR.US,D,19830830,000000,9.04545,9.19461,9.04545,9.19461,25453.584450764,0
+WHR.US,D,19830831,000000,9.12366,9.37505,9.09501,9.37505,86136.607472082,0
+WHR.US,D,19830901,000000,9.39829,9.49992,9.34891,9.49992,36735.641181425,0
+WHR.US,D,19830902,000000,9.44765,9.95771,9.44765,9.77581,61910.299222768,0
+WHR.US,D,19830906,000000,9.95771,10.1117,9.90652,9.98005,71687.186403335,0
+WHR.US,D,19830907,000000,10.0091,10.0091,9.62285,9.7032,151489.06519926,0
+WHR.US,D,19830908,000000,9.7032,9.7032,9.54833,9.65287,291418.18031919,0
+WHR.US,D,19830909,000000,9.62285,9.7032,9.59962,9.62285,27106.481691772,0
+WHR.US,D,19830912,000000,10.1117,10.1117,9.7032,9.75161,94112.869720725,0
+WHR.US,D,19830913,000000,9.54833,9.7032,9.49992,9.59962,121354.68237411,0
+WHR.US,D,19830914,000000,9.59962,9.62285,9.528,9.528,73885.539733878,0
+WHR.US,D,19830915,000000,9.57833,9.59962,9.44765,9.44765,51182.996128618,0
+WHR.US,D,19830916,000000,9.39829,9.57833,9.37505,9.47767,41412.307312705,0
+WHR.US,D,19830919,000000,9.528,9.65287,9.528,9.65287,89157.277180025,0
+WHR.US,D,19830920,000000,9.7032,9.90652,9.65287,9.90652,210376.62859252,0
+WHR.US,D,19830921,000000,9.90652,9.90652,9.67417,9.67417,89025.045400745,0
+WHR.US,D,19830922,000000,9.57833,9.75161,9.57833,9.67417,131399.13229556,0
+WHR.US,D,19830923,000000,9.7032,9.7032,9.34891,9.44765,213266.09958196,0
+WHR.US,D,19830926,000000,9.44765,9.95771,9.29472,9.39829,173779.41755503,0
+WHR.US,D,19830927,000000,9.34891,9.34891,9.22404,9.27342,90260.586088399,0
+WHR.US,D,19830928,000000,9.29472,9.44765,9.29472,9.44765,85444.456752408,0
+WHR.US,D,19830929,000000,9.49992,9.54833,9.47767,9.49992,77875.220449364,0
+WHR.US,D,19830930,000000,9.44765,9.47767,9.37505,9.37505,143923.96113931,0
+WHR.US,D,19831003,000000,9.37505,9.44765,9.34891,9.37505,157538.66910134,0
+WHR.US,D,19831004,000000,9.42829,9.47767,9.39829,9.44765,77601.45934382,0
+WHR.US,D,19831005,000000,9.39829,9.44765,9.24631,9.39829,104981.70214113,0
+WHR.US,D,19831006,000000,9.42829,9.59962,9.42829,9.59962,173779.41755503,0
+WHR.US,D,19831007,000000,9.59962,9.65287,9.49992,9.54833,66045.641507618,0
+WHR.US,D,19831010,000000,9.49992,9.59962,9.44765,9.59962,16238.682332138,0
+WHR.US,D,19831011,000000,9.75161,10.0808,9.7032,9.90652,239411.83475239,0
+WHR.US,D,19831012,000000,9.8542,10.0295,9.80677,9.8542,312474.0250481,0
+WHR.US,D,19831013,000000,9.90652,9.95771,9.7032,9.7032,291418.18031919,0
+WHR.US,D,19831014,000000,9.75161,9.80677,9.65287,9.67417,172813.50572982,0
+WHR.US,D,19831017,000000,9.80677,10.0808,9.7032,10.0091,140620.23277885,0
+WHR.US,D,19831018,000000,10.1117,10.1117,9.8765,9.8765,108972.4159174,0
+WHR.US,D,19831019,000000,9.8765,9.95771,9.72256,9.72256,117916.6561128,0
+WHR.US,D,19831020,000000,9.7032,9.8542,9.7032,9.75161,89295.707323959,0
+WHR.US,D,19831021,000000,9.67417,9.82711,9.47767,9.49992,42793.509569722,0
+WHR.US,D,19831024,000000,9.47767,9.72256,9.47767,9.72256,53796.639890964,0
+WHR.US,D,19831025,000000,9.72256,9.80677,9.7032,9.80677,102229.62823485,0
+WHR.US,D,19831026,000000,9.8765,10.0091,9.77581,9.80677,21738.697901595,0
+WHR.US,D,19831027,000000,9.75161,9.77581,9.49992,9.528,506885.73241402,0
+WHR.US,D,19831028,000000,9.54833,9.57833,9.49992,9.49992,117636.69664261,0
+WHR.US,D,19831031,000000,9.44765,9.49992,9.34891,9.39829,63296.666783663,0
+WHR.US,D,19831101,000000,9.44765,9.44765,9.14263,9.32472,141306.18513385,0
+WHR.US,D,19831102,000000,9.37505,9.39829,9.29472,9.34891,544586.25235988,0
+WHR.US,D,19831103,000000,9.37505,9.37505,9.22404,9.22404,23528.992225764,0
+WHR.US,D,19831104,000000,9.22404,9.24631,9.14263,9.14263,145711.15628115,0
+WHR.US,D,19831107,000000,9.16857,9.16857,9.09501,9.14263,104295.74978611,0
+WHR.US,D,19831108,000000,9.14263,9.32472,9.14263,9.29472,240237.25031213,0
+WHR.US,D,19831109,000000,9.29472,9.34891,9.19461,9.22404,108418.69534166,0
+WHR.US,D,19831110,000000,9.09501,9.34891,9.06926,9.24631,530685.38656299,0
+WHR.US,D,19831111,000000,9.19461,9.34891,9.14263,9.34891,292658.88631073,0
+WHR.US,D,19831114,000000,9.39829,9.75161,9.39829,9.54833,343155.93008433,0
+WHR.US,D,19831115,000000,9.59962,9.59962,9.54833,9.57833,78288.444759616,0
+WHR.US,D,19831116,000000,9.57833,9.65287,9.54833,9.65287,56547.680736468,0
+WHR.US,D,19831117,000000,9.65287,9.7032,9.62285,9.65287,76499.183496223,0
+WHR.US,D,19831118,000000,9.7032,9.72256,9.59962,9.59962,191117.27655244,0
+WHR.US,D,19831121,000000,9.59962,9.65287,9.528,9.65287,86546.732600007,0
+WHR.US,D,19831122,000000,9.75161,9.95771,9.75161,9.80677,297198.15535885,0
+WHR.US,D,19831123,000000,9.8542,9.8542,9.75161,9.77581,74849.385437541,0
+WHR.US,D,19831125,000000,9.72256,10.0091,9.72256,10.0091,38115.810377668,0
+WHR.US,D,19831128,000000,10.0091,10.3082,9.95771,10.2017,223174.18548103,0
+WHR.US,D,19831129,000000,10.284,10.3082,10.2328,10.284,148188.43602111,0
+WHR.US,D,19831130,000000,10.3082,10.3334,10.1543,10.2017,237486.20946663,0
+WHR.US,D,19831201,000000,10.1543,10.255,10.1543,10.2328,72372.105697579,0
+WHR.US,D,19831202,000000,10.2328,10.2328,10.0014,10.0295,53938.169217227,0
+WHR.US,D,19831205,000000,10.0487,10.0487,9.92688,10.0014,22701.510544483,0
+WHR.US,D,19831206,000000,10.0014,10.0487,9.94803,9.94803,59987.773119319,0
+WHR.US,D,19831207,000000,9.98005,10.0808,9.84647,9.8765,90260.586088399,0
+WHR.US,D,19831208,000000,9.84647,10.0014,9.82711,9.89881,522572.76029198,0
+WHR.US,D,19831209,000000,9.94803,10.0014,9.92688,10.0014,124243.12030277,0
+WHR.US,D,19831212,000000,10.0487,10.1543,9.94803,10.1543,268712.5375316,0
+WHR.US,D,19831213,000000,10.1543,10.1543,10.0295,10.0487,18300.671640297,0
+WHR.US,D,19831214,000000,10.103,10.1814,10.0014,10.0014,179555.26035159,0
+WHR.US,D,19831215,000000,9.84647,9.8765,9.64706,9.77581,55584.868093582,0
+WHR.US,D,19831216,000000,9.72256,9.74483,9.57156,9.57156,89025.045400745,0
+WHR.US,D,19831219,000000,9.57156,9.7971,9.54252,9.7971,149838.23407979,0
+WHR.US,D,19831220,000000,9.7971,9.7971,9.67417,9.69546,104295.74978611,0
+WHR.US,D,19831221,000000,9.7971,9.84647,9.74483,9.7971,337510.25294551,0
+WHR.US,D,19831222,000000,10.0014,10.0808,9.89881,9.92688,31924.677149313,0
+WHR.US,D,19831223,000000,9.98005,9.98005,9.89881,9.94803,155754.57314182,0
+WHR.US,D,19831227,000000,9.89881,9.94803,9.89881,9.89881,85170.695646866,0
+WHR.US,D,19831228,000000,9.89881,9.94803,9.89881,9.92688,117231.73681855,0
+WHR.US,D,19831229,000000,9.94803,9.94803,9.7971,9.8765,54763.584776954,0
+WHR.US,D,19831230,000000,9.89881,9.89881,9.82711,9.89881,62742.946207925,0
+WHR.US,D,19840103,000000,9.89881,9.94803,9.7971,9.89881,20367.826252333,0
+WHR.US,D,19840104,000000,9.89881,10.0487,9.7971,10.0487,67143.785112111,0
+WHR.US,D,19840105,000000,10.103,10.1543,10.0487,10.1543,253578.19716862,0
+WHR.US,D,19840106,000000,10.103,10.1543,10.0295,10.1543,222210.33977737,0
+WHR.US,D,19840109,000000,10.1543,10.2017,10.1329,10.1543,243675.27657342,0
+WHR.US,D,19840110,000000,10.1329,10.2017,10.0808,10.0808,175699.87753693,0
+WHR.US,D,19840111,000000,10.0808,10.103,10.0014,10.0487,38663.332588752,0
+WHR.US,D,19840112,000000,10.0014,10.0808,9.89881,9.92688,35362.703410612,0
+WHR.US,D,19840113,000000,10.0487,10.0487,9.62285,9.77581,38663.332588752,0
+WHR.US,D,19840116,000000,9.7971,9.7971,9.74483,9.77581,54763.584776954,0
+WHR.US,D,19840117,000000,9.74483,9.7971,9.72256,9.72256,19400.881366343,0
+WHR.US,D,19840118,000000,9.72256,9.72256,9.31601,9.44087,133875.37897474,0
+WHR.US,D,19840119,000000,9.49025,9.67417,9.49025,9.59479,146535.5387801,0
+WHR.US,D,19840120,000000,9.64706,9.69546,9.54252,9.54252,128098.50311742,0
+WHR.US,D,19840123,000000,9.49025,9.52122,9.28794,9.36827,272978.04547419,0
+WHR.US,D,19840124,000000,9.41958,9.44087,9.28794,9.28794,235831.24610406,0
+WHR.US,D,19840125,000000,9.28794,9.41958,9.28794,9.28794,104845.33811876,0
+WHR.US,D,19840126,000000,9.18494,9.20759,8.98331,9.10934,858159.45407325,0
+WHR.US,D,19840127,000000,9.15415,9.18494,9.0864,9.15415,99065.363079099,0
+WHR.US,D,19840130,000000,9.13798,9.13798,8.95639,8.95639,113791.64443571,0
+WHR.US,D,19840131,000000,8.98331,9.0864,8.88186,9.0864,401216.01179631,0
+WHR.US,D,19840201,000000,9.0864,9.13798,8.98331,9.03316,244501.72519393,0
+WHR.US,D,19840202,000000,8.98331,8.98331,8.72795,8.80103,238721.75015427,0
+WHR.US,D,19840203,000000,8.72795,8.98331,8.72795,8.83055,196481.96116029,0
+WHR.US,D,19840206,000000,8.77925,8.90132,8.72795,8.77925,236515.13233753,0
+WHR.US,D,19840207,000000,8.75176,8.83055,8.69968,8.75176,162492.19552049,0
+WHR.US,D,19840208,000000,8.75176,8.83055,8.69968,8.75176,85857.681062661,0
+WHR.US,D,19840209,000000,8.67945,8.75176,8.57365,8.72795,175018.05742501,0
+WHR.US,D,19840210,000000,8.72795,8.88186,8.72795,8.88186,237345.71320114,0
+WHR.US,D,19840213,000000,8.83055,8.83055,8.62651,8.62651,87646.942326053,0
+WHR.US,D,19840214,000000,8.62651,8.67945,8.57365,8.65012,156031.43342971,0
+WHR.US,D,19840215,000000,8.62651,8.88186,8.62651,8.77925,312474.0250481,0
+WHR.US,D,19840216,000000,8.80103,8.83055,8.72795,8.72795,202534.66424471,0
+WHR.US,D,19840217,000000,8.72795,8.77925,8.47539,8.5268,101817.43698538,0
+WHR.US,D,19840221,000000,8.42032,8.42032,8.16845,8.24154,130573.71673583,0
+WHR.US,D,19840222,000000,8.24154,8.47539,8.24154,8.2909,122181.13099461,0
+WHR.US,D,19840223,000000,8.34579,8.42032,8.27019,8.42032,130435.2865919,0
+WHR.US,D,19840224,000000,8.37298,8.62651,8.37298,8.62651,22153.988333398,0
+WHR.US,D,19840227,000000,8.69968,9.03984,8.69968,8.98331,76367.984777718,0
+WHR.US,D,19840228,000000,9.03984,9.03984,8.67945,8.72795,134428.06648971,0
+WHR.US,D,19840229,000000,8.67945,8.86037,8.46824,8.46824,125760.68658217,0
+WHR.US,D,19840301,000000,8.46824,8.5268,8.39486,8.41326,91223.398731286,0
+WHR.US,D,19840302,000000,8.41326,8.5268,8.41326,8.49843,312474.0250481,0
+WHR.US,D,19840305,000000,8.5268,8.5268,8.41326,8.46824,66045.641507618,0
+WHR.US,D,19840306,000000,8.46824,8.46824,8.36505,8.39486,57101.401312206,0
+WHR.US,D,19840307,000000,8.39486,8.41326,8.2909,8.41326,87507.479121343,0
+WHR.US,D,19840308,000000,8.41326,8.41326,8.00127,8.06051,258675.31903558,0
+WHR.US,D,19840309,000000,8.11065,8.2909,8.11065,8.23563,255640.18647678,0
+WHR.US,D,19840312,000000,8.36505,8.5268,8.31519,8.5268,254953.20106099,0
+WHR.US,D,19840313,000000,8.67945,8.69968,8.49843,8.57365,211339.4412354,0
+WHR.US,D,19840314,000000,8.59785,8.67945,8.49843,8.67945,125070.60198405,0
+WHR.US,D,19840315,000000,8.72795,8.98331,8.72795,8.98331,129197.67978269,0
+WHR.US,D,19840316,000000,9.14263,9.29472,9.03984,9.03984,192491.24738403,0
+WHR.US,D,19840319,000000,9.03984,9.03984,8.75688,8.77925,39903.005519509,0
+WHR.US,D,19840320,000000,8.88186,8.88186,8.80955,8.86037,127133.62435297,0
+WHR.US,D,19840321,000000,8.83055,8.83055,8.72795,8.77925,182447.83052336,0
+WHR.US,D,19840322,000000,8.69968,8.77925,8.69968,8.69968,122181.13099461,0
+WHR.US,D,19840323,000000,8.72795,8.75688,8.36505,8.62651,252481.08662491,0
+WHR.US,D,19840326,000000,8.57365,8.59785,8.44413,8.49843,341637.33074415,0
+WHR.US,D,19840327,000000,8.44413,8.46824,8.39486,8.39486,14859.54619667,0
+WHR.US,D,19840328,000000,8.46824,8.54751,8.46824,8.54751,251655.67106517,0
+WHR.US,D,19840329,000000,8.57365,8.62651,8.54751,8.57365,223586.37673051,0
+WHR.US,D,19840330,000000,8.57365,8.57365,8.44413,8.46824,33295.548798575,0
+WHR.US,D,19840402,000000,8.46824,8.59785,8.46824,8.46824,172677.14170743,0
+WHR.US,D,19840403,000000,8.5268,8.5268,8.08162,8.21219,276696.03120568,0
+WHR.US,D,19840404,000000,8.21219,8.2909,8.18481,8.2909,197715.43572639,0
+WHR.US,D,19840405,000000,8.2909,8.2909,8.06051,8.06051,102781.28268904,0
+WHR.US,D,19840406,000000,8.00127,8.08162,7.95103,8.08162,186021.18774625,0
+WHR.US,D,19840409,000000,8.34579,8.49843,8.2909,8.34579,201022.26326919,0
+WHR.US,D,19840410,000000,8.36505,8.46824,8.34579,8.36505,67970.233732617,0
+WHR.US,D,19840411,000000,8.41326,8.44413,8.36505,8.41326,50219.150424956,0
+WHR.US,D,19840412,000000,8.41326,8.41326,8.26341,8.36505,88885.582196034,0
+WHR.US,D,19840413,000000,8.41326,8.46824,8.26341,8.2909,39764.575375575,0
+WHR.US,D,19840416,000000,8.16186,8.26341,8.11065,8.16186,44581.737772339,0
+WHR.US,D,19840417,000000,8.18481,8.23563,8.16186,8.21219,82693.415906904,0
+WHR.US,D,19840418,000000,8.23563,8.31519,8.21219,8.31519,36461.880075883,0
+WHR.US,D,19840419,000000,8.26341,8.31519,8.16186,8.21219,69896.892079168,0
+WHR.US,D,19840423,000000,8.23563,8.23563,8.11065,8.11065,115575.74039522,0
+WHR.US,D,19840424,000000,8.11065,8.13195,8.03166,8.03166,123421.83698614,0
+WHR.US,D,19840425,000000,8.03166,8.31519,8.03166,8.06051,201432.38839711,0
+WHR.US,D,19840426,000000,8.06051,8.11065,8.06051,8.11065,220972.73296817,0
+WHR.US,D,19840427,000000,8.13195,8.26341,8.11065,8.23563,45957.77472548,0
+WHR.US,D,19840430,000000,8.26341,8.46824,8.18481,8.46824,72786.363068607,0
+WHR.US,D,19840501,000000,8.46824,8.57365,8.39486,8.54751,82828.746868511,0
+WHR.US,D,19840502,000000,8.54751,8.72795,8.54751,8.65012,276834.46134962,0
+WHR.US,D,19840503,000000,8.62651,8.67945,8.36505,8.41326,357187.99459972,0
+WHR.US,D,19840504,000000,8.41326,8.41326,8.16186,8.36505,133052.02953657,0
+WHR.US,D,19840507,000000,8.36505,8.41326,8.34579,8.41326,70031.18998,0
+WHR.US,D,19840508,000000,8.41326,8.5268,8.41326,8.5268,50359.646690441,0
+WHR.US,D,19840509,000000,8.5268,8.5268,8.26341,8.5268,100441.40003224,0
+WHR.US,D,19840510,000000,8.5268,8.5268,8.31519,8.41326,100028.17572199,0
+WHR.US,D,19840511,000000,8.36505,8.36505,8.16186,8.18481,161534.54818148,0
+WHR.US,D,19840514,000000,8.13195,8.13195,7.95103,7.95103,564814.61540751,0
+WHR.US,D,19840515,000000,7.95103,7.95103,7.84998,7.87011,229362.21952706,0
+WHR.US,D,19840516,000000,7.84998,7.89924,7.79238,7.82006,596735.16031373,0
+WHR.US,D,19840517,000000,7.79238,7.95103,7.76943,7.95103,400254.23221421,0
+WHR.US,D,19840518,000000,7.87011,8.00127,7.87011,8.00127,73336.984462017,0
+WHR.US,D,19840521,000000,8.05181,8.13195,7.63895,8.00127,126443.53975486,0
+WHR.US,D,19840522,000000,8.00127,8.16186,7.95103,8.05181,154517.9993934,0
+WHR.US,D,19840523,000000,8.05181,8.13195,8.05181,8.11065,233768.22373513,0
+WHR.US,D,19840524,000000,8.11065,8.13195,7.89924,7.98008,156579.98870155,0
+WHR.US,D,19840525,000000,7.92151,8.08162,7.92151,8.00127,69071.476519438,0
+WHR.US,D,19840529,000000,8.00127,8.00127,7.84998,7.84998,153002.49923554,0
+WHR.US,D,19840530,000000,7.84998,7.84998,7.68928,7.84998,143783.46487383,0
+WHR.US,D,19840531,000000,7.79238,7.79238,7.68928,7.68928,175981.90312867,0
+WHR.US,D,19840601,000000,7.68928,7.79238,7.68928,7.73982,103604.63212722,0
+WHR.US,D,19840604,000000,7.76943,7.87011,7.76943,7.79238,98656.271011949,0
+WHR.US,D,19840605,000000,7.79238,7.89924,7.79238,7.84998,32469.10017807,0
+WHR.US,D,19840606,000000,7.84998,7.95103,7.79238,7.92151,95490.972795417,0
+WHR.US,D,19840607,000000,7.89924,8.16186,7.87011,8.00127,74436.161127289,0
+WHR.US,D,19840608,000000,7.98008,8.11065,7.73982,8.11065,55720.199055189,0
+WHR.US,D,19840611,000000,7.82006,7.89924,7.68928,7.73982,50635.473917535,0
+WHR.US,D,19840612,000000,7.73982,7.82006,7.71755,7.73982,35224.273266677,0
+WHR.US,D,19840613,000000,7.82006,7.84998,7.73982,7.82006,27517.639880473,0
+WHR.US,D,19840614,000000,7.84998,7.89924,7.68928,7.79238,66177.873286898,0
+WHR.US,D,19840615,000000,7.84998,8.00127,7.84998,7.89924,42654.046365013,0
+WHR.US,D,19840618,000000,7.98008,8.05181,7.92151,8.00127,21738.697901595,0
+WHR.US,D,19840619,000000,8.00127,8.18481,8.00127,8.18481,90395.917050007,0
+WHR.US,D,19840620,000000,8.05181,8.24154,7.98008,8.24154,73750.208772271,0
+WHR.US,D,19840621,000000,8.26341,8.2909,8.03166,8.21219,33568.276843342,0
+WHR.US,D,19840622,000000,8.21219,8.24154,8.05181,8.16186,176808.35174919,0
+WHR.US,D,19840625,000000,8.21219,8.21219,8.05181,8.13195,60126.203263254,0
+WHR.US,D,19840626,000000,8.13195,8.13195,7.89924,7.95103,132227.64703762,0
+WHR.US,D,19840627,000000,7.98008,8.05181,7.98008,8.00127,31509.38671751,0
+WHR.US,D,19840628,000000,8.03166,8.08162,7.98008,8.05181,58612.769226954,0
+WHR.US,D,19840629,000000,8.11065,8.26341,8.11065,8.18481,26144.702109659,0
+WHR.US,D,19840702,000000,8.24154,8.24154,8.05181,8.16186,81724.404899364,0
+WHR.US,D,19840703,000000,8.21219,8.37298,8.21219,8.31519,154648.16505113,0
+WHR.US,D,19840705,000000,8.34579,8.34579,8.11065,8.11065,30820.335180163,0
+WHR.US,D,19840706,000000,8.11065,8.18481,8.05181,8.16186,22701.510544483,0
+WHR.US,D,19840709,000000,8.08162,8.31519,8.08162,8.31519,98238.914458595,0
+WHR.US,D,19840710,000000,8.31519,8.31519,8.05181,8.11065,116542.68528121,0
+WHR.US,D,19840711,000000,8.11065,8.24154,8.08162,8.21219,255508.98775827,0
+WHR.US,D,19840712,000000,8.21219,8.31519,8.13195,8.24154,251514.14173891,0
+WHR.US,D,19840713,000000,8.2909,8.2909,8.16186,8.2909,100165.57280514,0
+WHR.US,D,19840716,000000,8.2909,8.2909,8.18481,8.26341,18163.274557138,0
+WHR.US,D,19840717,000000,8.18481,8.37298,8.18481,8.2909,122733.81850957,0
+WHR.US,D,19840718,000000,8.2909,8.31519,8.21219,8.24154,51593.121256545,0
+WHR.US,D,19840719,000000,8.21219,8.26341,8.16186,8.16186,93565.34750964,0
+WHR.US,D,19840720,000000,8.16186,8.24154,8.16186,8.24154,16098.186066652,0
+WHR.US,D,19840723,000000,8.21219,8.26341,8.13195,8.16186,91359.76275367,0
+WHR.US,D,19840724,000000,8.21219,8.21219,8.13195,8.21219,36600.310219817,0
+WHR.US,D,19840725,000000,8.18481,8.37298,8.11065,8.34579,93010.593873127,0
+WHR.US,D,19840726,000000,8.2909,8.37298,8.2909,8.37298,48573.484609376,0
+WHR.US,D,19840727,000000,8.50541,8.83723,8.47539,8.78632,113374.28788236,0
+WHR.US,D,19840730,000000,8.73608,8.78632,8.70607,8.73608,92737.865828361,0
+WHR.US,D,19840731,000000,8.78632,8.83723,8.60588,8.70607,80625.228234091,0
+WHR.US,D,19840801,000000,8.73608,8.78632,8.73608,8.76541,69209.906663374,0
+WHR.US,D,19840802,000000,8.83723,8.96869,8.78632,8.947,513215.29578631,0
+WHR.US,D,19840803,000000,9.25986,9.52122,8.947,9.25986,395714.96316609,0
+WHR.US,D,19840806,000000,9.33923,9.59962,9.1017,9.17729,134562.36439054,0
+WHR.US,D,19840807,000000,9.17729,9.17729,8.99928,9.13044,133875.37897474,0
+WHR.US,D,19840808,000000,9.1017,9.23373,9.1017,9.17729,123147.04281982,0
+WHR.US,D,19840809,000000,9.20759,9.25986,9.13044,9.23373,235970.70930877,0
+WHR.US,D,19840810,000000,9.41087,9.49025,9.36149,9.46992,274494.57869281,0
+WHR.US,D,19840813,000000,9.41087,9.41087,9.25986,9.36149,43887.520931116,0
+WHR.US,D,19840814,000000,9.41087,9.41087,9.30633,9.30633,19811.006494268,0
+WHR.US,D,19840815,000000,9.30633,9.33923,9.04545,9.1017,22012.459007137,0
+WHR.US,D,19840816,000000,9.1017,9.17729,9.07779,9.17729,32062.074232472,0
+WHR.US,D,19840817,000000,9.14844,9.23373,9.07779,9.07779,64393.777327384,0
+WHR.US,D,19840820,000000,9.01921,9.14844,9.01921,9.14844,54350.360466702,0
+WHR.US,D,19840821,000000,9.1017,9.25986,8.99928,9.14844,60679.923838991,0
+WHR.US,D,19840822,000000,9.30633,9.36149,9.04545,9.04545,55173.709904879,0
+WHR.US,D,19840823,000000,9.04545,9.20759,9.01921,9.20759,112689.36858812,0
+WHR.US,D,19840824,000000,9.14844,9.25986,9.14844,9.20759,38388.538422434,0
+WHR.US,D,19840827,000000,9.20759,9.33923,9.20759,9.30633,122733.81850957,0
+WHR.US,D,19840828,000000,9.41958,9.44087,9.33923,9.33923,101681.072963,0
+WHR.US,D,19840829,000000,9.36827,9.41958,9.30633,9.36827,95899.031801791,0
+WHR.US,D,19840830,000000,9.36827,9.39151,9.23373,9.28794,30273.846029856,0
+WHR.US,D,19840831,000000,9.25986,9.28794,9.20759,9.28794,19539.311510278,0
+WHR.US,D,19840904,000000,9.14844,9.25986,9.06926,9.14844,82693.415906904,0
+WHR.US,D,19840905,000000,9.1017,9.1017,8.96869,8.96869,14447.354947195,0
+WHR.US,D,19840906,000000,8.96869,9.06926,8.94052,9.06926,201432.38839711,0
+WHR.US,D,19840907,000000,9.04545,9.1017,8.94052,8.94052,14447.354947195,0
+WHR.US,D,19840910,000000,8.99928,9.04545,8.94052,8.99928,39626.145231639,0
+WHR.US,D,19840911,000000,8.94052,9.30633,8.94052,9.17729,208315.67234514,0
+WHR.US,D,19840912,000000,9.17729,9.17729,8.99928,9.04545,56274.952691702,0
+WHR.US,D,19840913,000000,8.96869,9.06926,8.88835,9.06926,60817.32092215,0
+WHR.US,D,19840914,000000,9.20759,9.25986,9.14844,9.17729,142545.85806462,0
+WHR.US,D,19840917,000000,9.20759,9.36827,9.1017,9.30633,153964.27881766,0
+WHR.US,D,19840918,000000,9.39151,9.39151,9.06926,9.1017,35502.166615323,0
+WHR.US,D,19840919,000000,9.04545,9.20759,8.94052,8.99928,61362.777011683,0
+WHR.US,D,19840920,000000,8.99928,9.1017,8.96869,9.04545,100580.86323695,0
+WHR.US,D,19840921,000000,9.06926,9.1017,8.99928,8.99928,52698.49628647,0
+WHR.US,D,19840924,000000,8.99928,9.1017,8.99928,9.01921,70447.513472579,0
+WHR.US,D,19840925,000000,9.04545,9.04545,8.80955,8.88835,25181.889466772,0
+WHR.US,D,19840926,000000,8.86037,8.917,8.80955,8.88835,14170.494659325,0
+WHR.US,D,19840927,000000,8.94052,9.1017,8.88835,9.1017,65356.58997027,0
+WHR.US,D,19840928,000000,9.04545,9.1017,8.917,8.94052,55311.106988038,0
+WHR.US,D,19841001,000000,8.88835,8.88835,8.77925,8.86037,14584.752030352,0
+WHR.US,D,19841002,000000,8.86037,8.86037,8.62651,8.67945,18023.811352427,0
+WHR.US,D,19841003,000000,8.65012,8.77925,8.62651,8.62651,10043.416860681,0
+WHR.US,D,19841004,000000,8.67945,8.67945,8.33804,8.46824,56961.938107497,0
+WHR.US,D,19841005,000000,8.46824,8.51973,8.35894,8.46824,238309.5589048,0
+WHR.US,D,19841008,000000,8.40889,8.46824,8.35894,8.46824,29858.555598052,0
+WHR.US,D,19841009,000000,8.43707,8.46824,8.40889,8.43707,36735.641181425,0
+WHR.US,D,19841010,000000,8.40889,8.62651,8.40889,8.59785,74713.021415158,0
+WHR.US,D,19841011,000000,8.59785,8.59785,8.46824,8.49137,29304.835022314,0
+WHR.US,D,19841012,000000,8.46824,8.67945,8.43707,8.56552,156857.8820502,0
+WHR.US,D,19841015,000000,8.65012,8.67945,8.59785,8.62651,263763.14335556,0
+WHR.US,D,19841016,000000,8.65012,8.67945,8.62651,8.67945,32062.074232472,0
+WHR.US,D,19841017,000000,8.62651,8.67945,8.62651,8.62651,30820.335180163,0
+WHR.US,D,19841018,000000,8.62651,8.83723,8.56552,8.56552,82006.430491111,0
+WHR.US,D,19841019,000000,8.94052,9.1017,8.56552,9.04545,293620.66589285,0
+WHR.US,D,19841022,000000,9.14844,9.20759,9.1017,9.13044,119979.67848174,0
+WHR.US,D,19841023,000000,9.14844,9.28794,9.14844,9.20759,60538.39451273,0
+WHR.US,D,19841024,000000,9.20759,9.28794,9.17729,9.23373,35362.703410612,0
+WHR.US,D,19841025,000000,9.25986,9.25986,9.20759,9.25986,145294.83278857,0
+WHR.US,D,19841026,000000,9.23373,9.28794,9.14844,9.20759,47193.315413133,0
+WHR.US,D,19841029,000000,9.14844,9.14844,8.94052,8.99928,44033.18250048,0
+WHR.US,D,19841030,000000,9.04545,9.20759,9.04545,9.1017,133184.26131585,0
+WHR.US,D,19841031,000000,9.13044,9.28794,9.13044,9.25986,117916.6561128,0
+WHR.US,D,19841101,000000,9.25986,9.30633,9.25986,9.30633,129197.67978269,0
+WHR.US,D,19841102,000000,9.30633,9.30633,9.20759,9.25986,51873.080726741,0
+WHR.US,D,19841105,000000,9.25986,9.30633,9.14844,9.28794,34123.030479855,0
+WHR.US,D,19841106,000000,9.30633,9.33923,9.20759,9.25986,138415.68108365,0
+WHR.US,D,19841107,000000,9.25986,9.41958,9.25986,9.30633,181896.17606917,0
+WHR.US,D,19841108,000000,9.30633,9.30633,9.17729,9.25986,118465.21138466,0
+WHR.US,D,19841109,000000,9.25986,9.30633,9.14844,9.17729,64945.43178157,0
+WHR.US,D,19841112,000000,9.23373,9.30633,9.20759,9.30633,41691.233722125,0
+WHR.US,D,19841113,000000,9.28794,9.28794,9.23373,9.23373,52562.132264086,0
+WHR.US,D,19841114,000000,9.25986,9.28794,9.23373,9.28794,46506.329997339,0
+WHR.US,D,19841115,000000,9.28794,9.28794,9.14844,9.17729,189874.50443936,0
+WHR.US,D,19841116,000000,9.17729,9.20759,9.14844,9.14844,72372.105697579,0
+WHR.US,D,19841119,000000,9.14844,9.20759,9.04545,9.04545,143783.46487383,0
+WHR.US,D,19841120,000000,8.99928,9.06926,8.99928,9.01921,38940.19287662,0
+WHR.US,D,19841121,000000,9.01921,9.06926,8.99928,9.04545,43476.362742416,0
+WHR.US,D,19841123,000000,9.06926,9.39151,9.06926,9.39151,254403.61272834,0
+WHR.US,D,19841126,000000,9.39151,9.39151,9.23373,9.28794,131810.29048426,0
+WHR.US,D,19841127,000000,9.25986,9.30633,9.25986,9.28794,65909.277485234,0
+WHR.US,D,19841128,000000,9.28794,9.30633,9.23373,9.23373,59573.515748291,0
+WHR.US,D,19841129,000000,9.23373,9.28794,9.23373,9.23373,18300.671640297,0
+WHR.US,D,19841130,000000,9.23373,9.28794,9.20759,9.28794,35502.166615323,0
+WHR.US,D,19841203,000000,9.30633,9.30633,9.20759,9.28794,124931.13877934,0
+WHR.US,D,19841204,000000,9.14844,9.28794,8.88186,8.99183,117231.73681855,0
+WHR.US,D,19841205,000000,8.99183,9.1017,8.99183,9.1017,70447.513472579,0
+WHR.US,D,19841206,000000,9.1017,9.30633,9.1017,9.30633,18023.811352427,0
+WHR.US,D,19841207,000000,9.23373,9.36827,9.20759,9.30633,166067.61886495,0
+WHR.US,D,19841210,000000,9.30633,9.33923,9.25986,9.28794,71272.929032308,0
+WHR.US,D,19841211,000000,9.28794,9.30633,9.25986,9.28794,22839.940688417,0
+WHR.US,D,19841212,000000,9.30633,9.33923,9.28794,9.30633,24903.996118127,0
+WHR.US,D,19841213,000000,9.33923,9.33923,9.14844,9.20759,20501.09109239,0
+WHR.US,D,19841214,000000,9.14844,9.28794,9.14844,9.23373,27106.481691772,0
+WHR.US,D,19841217,000000,9.25986,9.39151,9.20759,9.39151,52147.874893059,0
+WHR.US,D,19841218,000000,9.41958,9.63931,9.41958,9.57833,203635.90703153,0
+WHR.US,D,19841219,000000,9.528,9.57833,9.49992,9.57833,241609.15502216,0
+WHR.US,D,19841220,000000,9.528,9.60737,9.528,9.57833,130987.97410686,0
+WHR.US,D,19841221,000000,9.57833,9.73709,9.57833,9.71579,268992.4970018,0
+WHR.US,D,19841224,000000,9.76806,9.82036,9.73709,9.7971,21876.094984754,0
+WHR.US,D,19841226,000000,9.82036,9.95771,9.7971,9.84647,31374.055755901,0
+WHR.US,D,19841227,000000,9.8765,9.92688,9.84647,9.89881,49256.337782068,0
+WHR.US,D,19841228,000000,9.8765,9.92688,9.84647,9.89881,117231.73681855,0
+WHR.US,D,19841231,000000,9.92688,10.0362,9.89881,9.95771,43476.362742416,0
+WHR.US,D,19850102,000000,9.95771,9.95771,9.76806,9.8765,77601.45934382,0
+WHR.US,D,19850103,000000,9.84647,9.89881,9.7971,9.84647,185066.63958957,0
+WHR.US,D,19850104,000000,9.76806,9.76806,9.46992,9.528,42380.28525947,0
+WHR.US,D,19850107,000000,9.57833,9.63931,9.55608,9.55608,62742.946207925,0
+WHR.US,D,19850108,000000,9.60737,9.63931,9.57833,9.63931,106498.23535976,0
+WHR.US,D,19850109,000000,9.68868,9.92688,9.68868,9.84647,143503.50540363,0
+WHR.US,D,19850110,000000,9.82036,10.0362,9.82036,10.0362,60269.798711066,0
+WHR.US,D,19850111,000000,10.0556,10.0556,9.84647,9.8765,105668.68755693,0
+WHR.US,D,19850114,000000,9.84647,9.98005,9.7971,9.92688,63566.295646104,0
+WHR.US,D,19850115,000000,10.0865,10.1195,10.0556,10.1195,91635.589980763,0
+WHR.US,D,19850116,000000,10.195,10.436,10.1669,10.3866,313985.39296285,0
+WHR.US,D,19850117,000000,10.467,10.4872,10.3556,10.3556,85575.655470914,0
+WHR.US,D,19850118,000000,10.2772,10.2772,10.195,10.2772,78153.113798008,0
+WHR.US,D,19850121,000000,10.2772,10.5453,10.2249,10.4872,195244.35435108,0
+WHR.US,D,19850122,000000,10.5163,10.6006,10.5163,10.6006,320863.51160698,0
+WHR.US,D,19850123,000000,10.5453,10.5453,10.4872,10.5163,111173.86843027,0
+WHR.US,D,19850124,000000,10.5163,10.5163,10.2772,10.3257,204457.19034816,0
+WHR.US,D,19850125,000000,10.2249,10.2249,10.0556,10.1195,228266.14204413,0
+WHR.US,D,19850128,000000,10.1669,10.2772,10.1195,10.2492,94390.76306937,0
+WHR.US,D,19850129,000000,10.2772,10.2772,10.1486,10.2772,36875.104386135,0
+WHR.US,D,19850130,000000,10.2772,10.3082,10.0556,10.2249,133740.04801314,0
+WHR.US,D,19850131,000000,10.1195,10.1195,9.95771,10.0362,197715.43572639,0
+WHR.US,D,19850201,000000,10.0556,10.0556,9.98005,10.0091,55861.72838145,0
+WHR.US,D,19850204,000000,9.98005,10.0091,9.95771,9.95771,152309.3154551,0
+WHR.US,D,19850205,000000,9.98005,9.98005,9.68868,9.73709,53246.018497553,0
+WHR.US,D,19850206,000000,9.73709,9.84647,9.57833,9.84647,274494.57869281,0
+WHR.US,D,19850207,000000,9.84647,10.0556,9.84647,10.0091,94661.424992586,0
+WHR.US,D,19850208,000000,10.0556,10.1669,10.0091,10.1669,87917.604249269,0
+WHR.US,D,19850211,000000,10.2249,10.2249,10.0556,10.1195,171165.77379268,0
+WHR.US,D,19850212,000000,10.0556,10.0556,9.98005,10.0091,187812.5151312,0
+WHR.US,D,19850213,000000,10.0556,10.2492,10.0091,10.2492,167725.68140983,0
+WHR.US,D,19850214,000000,10.2249,10.2772,10.1669,10.195,166346.54527437,0
+WHR.US,D,19850215,000000,10.2249,10.2249,10.0556,10.1669,42380.28525947,0
+WHR.US,D,19850219,000000,10.2249,10.2772,10.2249,10.2772,161805.2101047,0
+WHR.US,D,19850220,000000,10.2249,10.2492,10.1669,10.2492,52973.290452786,0
+WHR.US,D,19850221,000000,10.2772,10.3556,10.2772,10.3556,157127.51091264,0
+WHR.US,D,19850222,000000,10.3866,10.4872,10.3866,10.3866,647779.7262984,0
+WHR.US,D,19850225,000000,10.3556,10.3866,10.2181,10.3866,34123.030479855,0
+WHR.US,D,19850226,000000,10.408,10.436,10.3866,10.408,205148.30800706,0
+WHR.US,D,19850227,000000,10.3866,10.3866,10.2772,10.3014,85170.695646866,0
+WHR.US,D,19850228,000000,10.2492,10.2772,10.1669,10.2772,114340.19970757,0
+WHR.US,D,19850301,000000,10.2772,10.467,10.2772,10.467,334075.32586653,0
+WHR.US,D,19850304,000000,10.408,10.408,10.0091,10.2772,492164.61636129,0
+WHR.US,D,19850305,000000,10.2181,10.2181,9.94803,10.0556,203910.70119785,0
+WHR.US,D,19850306,000000,10.0556,10.0556,9.94803,10.0556,188228.83862378,0
+WHR.US,D,19850307,000000,9.94803,10.0556,9.94803,9.94803,165661.62598012,0
+WHR.US,D,19850308,000000,10.0091,10.0295,9.89881,10.0091,157954.99259392,0
+WHR.US,D,19850311,000000,10.0091,10.0556,9.86975,9.98005,62055.960792132,0
+WHR.US,D,19850312,000000,9.94803,10.1399,9.94803,10.0295,53657.176686255,0
+WHR.US,D,19850313,000000,10.0556,10.1117,10.0091,10.0091,88885.582196034,0
+WHR.US,D,19850314,000000,10.0091,10.0556,9.83972,10.0091,75400.006830952,0
+WHR.US,D,19850315,000000,9.94803,10.1399,9.94803,9.94803,65217.126765561,0
+WHR.US,D,19850318,000000,9.89881,9.94803,9.73031,9.82036,91911.417207857,0
+WHR.US,D,19850319,000000,9.82036,9.83972,9.73031,9.82036,57375.162417749,0
+WHR.US,D,19850320,000000,9.79035,9.86975,9.62285,9.82036,98098.418193109,0
+WHR.US,D,19850321,000000,9.83972,10.0091,9.83972,9.94803,137450.8023192,0
+WHR.US,D,19850322,000000,9.94803,10.0295,9.94803,9.94803,99065.363079099,0
+WHR.US,D,19850325,000000,10.0091,10.0295,9.98005,10.0091,24903.996118127,0
+WHR.US,D,19850326,000000,9.98005,10.0556,9.91996,9.91996,211203.07721302,0
+WHR.US,D,19850327,000000,9.86975,9.89881,9.73031,9.73031,24356.473907043,0
+WHR.US,D,19850328,000000,9.73031,9.83972,9.73031,9.79035,69486.766951242,0
+WHR.US,D,19850329,000000,9.75935,9.79035,9.73031,9.73031,396264.55149872,0
+WHR.US,D,19850401,000000,9.73031,9.83972,9.70901,9.83972,89025.045400745,0
+WHR.US,D,19850402,000000,9.86975,9.86975,9.73031,9.79035,67559.075543915,0
+WHR.US,D,19850403,000000,9.73031,9.75935,9.57156,9.57156,127410.48464085,0
+WHR.US,D,19850404,000000,9.57156,9.62285,9.54252,9.57156,90947.571504193,0
+WHR.US,D,19850408,000000,9.57156,9.75935,9.54252,9.54252,75261.576687017,0
+WHR.US,D,19850409,000000,9.54252,9.6819,9.54252,9.54252,22430.848621268,0
+WHR.US,D,19850410,000000,9.54252,9.54252,9.35569,9.4612,173086.23377458,0
+WHR.US,D,19850411,000000,9.4612,9.6819,9.4612,9.49025,96034.362763398,0
+WHR.US,D,19850412,000000,9.49025,9.49025,9.49025,9.49025,105537.48883843,0
+WHR.US,D,19850415,000000,9.49025,9.49025,9.4341,9.4341,158366.15078263,0
+WHR.US,D,19850416,000000,9.4341,9.6819,9.41087,9.57156,82693.415906904,0
+WHR.US,D,19850417,000000,9.65287,9.6819,9.59962,9.62285,50765.639575264,0
+WHR.US,D,19850418,000000,9.65287,9.70901,9.57156,9.57156,235831.24610406,0
+WHR.US,D,19850419,000000,9.57156,9.62285,9.52122,9.57156,39209.82173906,0
+WHR.US,D,19850422,000000,9.57156,9.59962,9.4612,9.4612,12658.093683802,0
+WHR.US,D,19850423,000000,9.4341,9.4612,9.29955,9.41087,107456.91575955,0
+WHR.US,D,19850424,000000,9.41087,9.41087,9.29955,9.29955,139240.06358259,0
+WHR.US,D,19850425,000000,9.29955,9.35569,9.24631,9.35569,49668.529031545,0
+WHR.US,D,19850426,000000,9.41087,9.41087,9.24631,9.27342,116674.91706049,0
+WHR.US,D,19850429,000000,9.24631,9.24631,8.92455,8.92455,243811.64059581,0
+WHR.US,D,19850430,000000,8.97672,8.97672,8.81767,8.947,99476.521267799,0
+WHR.US,D,19850501,000000,9.05222,9.11698,8.92455,8.947,135665.67329892,0
+WHR.US,D,19850502,000000,8.947,8.97672,8.84536,8.86782,40039.369541891,0
+WHR.US,D,19850503,000000,8.86782,8.947,8.75688,8.86782,276834.46134962,0
+WHR.US,D,19850506,000000,8.92455,8.97672,8.78632,8.81767,126173.91089242,0
+WHR.US,D,19850507,000000,8.86782,8.92455,8.86782,8.92455,145570.66001566,0
+WHR.US,D,19850508,000000,8.92455,8.947,8.86782,8.86782,149012.81852007,0
+WHR.US,D,19850509,000000,8.84536,9.0864,8.84536,9.05222,456665.54892829,0
+WHR.US,D,19850510,000000,9.14263,9.4612,9.14263,9.41087,156031.43342971,0
+WHR.US,D,19850513,000000,9.49025,9.49025,9.38279,9.49025,29858.555598052,0
+WHR.US,D,19850514,000000,9.4612,9.52122,9.41087,9.41087,32469.10017807,0
+WHR.US,D,19850515,000000,9.4612,9.52122,9.4341,9.52122,29174.669364584,0
+WHR.US,D,19850516,000000,9.49025,9.63157,9.49025,9.63157,48023.896276741,0
+WHR.US,D,19850517,000000,9.59962,9.70901,9.52122,9.65964,31647.816861444,0
+WHR.US,D,19850520,000000,9.84647,9.89881,9.73709,9.76806,267483.19520861,0
+WHR.US,D,19850521,000000,9.73709,9.79035,9.65964,9.79035,62879.310230309,0
+WHR.US,D,19850522,000000,9.73709,9.76806,9.54833,9.57156,111311.26551343,0
+WHR.US,D,19850523,000000,9.52122,9.73709,9.41087,9.70901,97687.260004406,0
+WHR.US,D,19850524,000000,9.73709,9.84647,9.6819,9.79035,27793.467107566,0
+WHR.US,D,19850528,000000,9.84647,9.84647,9.63157,9.6819,194144.14462505,0
+WHR.US,D,19850529,000000,9.65964,9.76806,9.63157,9.76806,116955.90959146,0
+WHR.US,D,19850530,000000,9.79035,9.89881,9.79035,9.84647,98238.914458595,0
+WHR.US,D,19850531,000000,9.79035,9.89881,9.79035,9.8765,74849.385437541,0
+WHR.US,D,19850603,000000,9.95771,10.0362,9.89881,10.0362,126719.36698196,0
+WHR.US,D,19850604,000000,10.0643,10.1486,10.0643,10.0952,58065.24701587,0
+WHR.US,D,19850605,000000,10.5018,10.5599,10.3943,10.5018,156717.38578471,0
+WHR.US,D,19850606,000000,10.4515,10.6683,10.3643,10.6103,302698.1709283,0
+WHR.US,D,19850607,000000,10.6103,10.6383,10.3412,10.3943,55584.868093582,0
+WHR.US,D,19850610,000000,10.3943,10.4515,10.3943,10.4214,215745.44544347,0
+WHR.US,D,19850611,000000,10.4214,10.5599,10.4214,10.5018,137174.97509211,0
+WHR.US,D,19850612,000000,10.5018,10.5919,10.3943,10.4515,268305.51158601,0
+WHR.US,D,19850613,000000,10.4515,10.4515,10.1746,10.2017,251379.84383808,0
+WHR.US,D,19850614,000000,10.2017,10.255,10.1746,10.2328,42099.2927285,0
+WHR.US,D,19850617,000000,10.255,10.4214,10.2328,10.3943,39903.005519509,0
+WHR.US,D,19850618,000000,10.4214,10.6103,10.3643,10.4737,115989.99776626,0
+WHR.US,D,19850619,000000,10.4515,10.4737,10.4214,10.4515,226611.17868156,0
+WHR.US,D,19850620,000000,10.4737,10.5298,10.3412,10.5298,32469.10017807,0
+WHR.US,D,19850621,000000,10.4515,10.5599,10.4515,10.5298,95075.682363613,0
+WHR.US,D,19850624,000000,10.5018,10.5018,10.3943,10.4737,53796.639890964,0
+WHR.US,D,19850625,000000,10.5018,10.5298,10.4214,10.4737,120117.0755649,0
+WHR.US,D,19850626,000000,10.4515,10.4515,10.3943,10.4214,126173.91089242,0
+WHR.US,D,19850627,000000,10.4737,10.4737,10.3943,10.3943,11283.089791438,0
+WHR.US,D,19850628,000000,10.4515,10.4515,10.3412,10.4515,56274.952691702,0
+WHR.US,D,19850701,000000,10.4214,10.4214,10.3412,10.3412,33160.217836967,0
+WHR.US,D,19850702,000000,10.3412,10.4515,10.2328,10.2328,28759.378932781,0
+WHR.US,D,19850703,000000,10.2328,10.255,10.1262,10.1486,33847.203252762,0
+WHR.US,D,19850705,000000,10.1746,10.2328,10.1262,10.2328,13208.715077214,0
+WHR.US,D,19850708,000000,10.1746,10.1746,10.0158,10.1262,127410.48464085,0
+WHR.US,D,19850709,000000,10.0643,10.1262,10.0643,10.1262,78153.113798008,0
+WHR.US,D,19850710,000000,10.0643,10.1262,10.0158,10.1262,67831.803588682,0
+WHR.US,D,19850711,000000,10.1262,10.1262,10.0643,10.1262,85993.012024269,0
+WHR.US,D,19850712,000000,10.0643,10.2328,10.0643,10.2017,124795.80781772,0
+WHR.US,D,19850715,000000,10.2017,10.2328,10.1746,10.2328,90947.571504193,0
+WHR.US,D,19850716,000000,10.284,10.5599,10.2328,10.5298,173505.65644949,0
+WHR.US,D,19850717,000000,10.5599,10.7486,10.5599,10.7486,125900.14978688,0
+WHR.US,D,19850718,000000,10.7806,10.828,10.7187,10.8057,116674.91706049,0
+WHR.US,D,19850719,000000,10.828,10.917,10.828,10.917,74436.161127289,0
+WHR.US,D,19850722,000000,10.917,11.1058,10.917,11.0767,299810.76606042,0
+WHR.US,D,19850723,000000,11.0767,11.1058,10.828,10.828,313158.94434234,0
+WHR.US,D,19850724,000000,10.828,10.917,10.7806,10.828,209827.04025989,0
+WHR.US,D,19850725,000000,10.828,10.859,10.8057,10.828,42099.2927285,0
+WHR.US,D,19850726,000000,10.828,10.89,10.7806,10.89,37841.01621135,0
+WHR.US,D,19850729,000000,10.828,10.828,10.7486,10.7486,29441.199044698,0
+WHR.US,D,19850730,000000,10.6993,10.7187,10.5018,10.5018,21738.697901595,0
+WHR.US,D,19850731,000000,10.5599,10.89,10.5599,10.7806,132637.77216554,0
+WHR.US,D,19850801,000000,10.7806,10.9394,10.7187,10.9394,53246.018497553,0
+WHR.US,D,19850802,000000,10.89,10.9394,10.828,10.859,22289.319295006,0
+WHR.US,D,19850805,000000,10.859,10.859,10.6103,10.6103,61231.578293178,0
+WHR.US,D,19850806,000000,10.6103,10.7806,10.3943,10.3943,44716.035673171,0
+WHR.US,D,19850807,000000,10.3943,10.5919,10.3943,10.3943,65768.781219748,0
+WHR.US,D,19850808,000000,10.5018,10.5018,10.4214,10.5018,53522.878785423,0
+WHR.US,D,19850809,000000,10.4515,10.4737,10.315,10.3643,11008.29562512,0
+WHR.US,D,19850812,000000,10.315,10.3943,10.284,10.284,29304.835022314,0
+WHR.US,D,19850813,000000,10.2328,10.284,10.1262,10.1262,29174.669364584,0
+WHR.US,D,19850814,000000,10.0952,10.1486,10.0952,10.1262,26554.827237585,0
+WHR.US,D,19850815,000000,10.1486,10.1486,10.0158,10.0643,33021.787693032,0
+WHR.US,D,19850816,000000,10.0643,10.1262,10.0643,10.0643,37701.55300664,0
+WHR.US,D,19850819,000000,10.0952,10.2328,10.0362,10.1746,18714.929011324,0
+WHR.US,D,19850820,000000,10.2328,10.2328,10.1746,10.1746,8667.3799075409,0
+WHR.US,D,19850821,000000,10.1746,10.3643,10.1746,10.3643,25314.121246053,0
+WHR.US,D,19850822,000000,10.315,10.4214,10.1746,10.2017,48156.128056021,0
+WHR.US,D,19850823,000000,10.2328,10.2328,10.1746,10.2328,41143.71151104,0
+WHR.US,D,19850826,000000,10.284,10.284,10.2328,10.284,19400.881366343,0
+WHR.US,D,19850827,000000,10.3412,10.3412,10.3412,10.3412,11417.38769227,0
+WHR.US,D,19850828,000000,10.3412,10.4805,10.3412,10.4805,19263.484283185,0
+WHR.US,D,19850829,000000,10.4515,10.5086,10.4515,10.5086,15821.325778783,0
+WHR.US,D,19850830,000000,10.6451,10.6683,10.5298,10.618,36050.721887182,0
+WHR.US,D,19850903,000000,10.6451,10.6993,10.5919,10.5919,25181.889466772,0
+WHR.US,D,19850904,000000,10.5599,10.5599,10.4214,10.4214,50086.918645675,0
+WHR.US,D,19850905,000000,10.4214,10.4214,10.3412,10.3943,80353.533250102,0
+WHR.US,D,19850906,000000,10.3412,10.3712,10.3412,10.3712,8256.2217188399,0
+WHR.US,D,19850909,000000,10.3412,10.3943,10.284,10.284,36735.641181425,0
+WHR.US,D,19850910,000000,10.255,10.255,10.1195,10.1195,33021.787693032,0
+WHR.US,D,19850911,000000,10.0643,10.1195,10.0091,10.0091,46779.058042106,0
+WHR.US,D,19850912,000000,9.95771,10.0091,9.83972,9.83972,25453.584450764,0
+WHR.US,D,19850913,000000,9.79035,9.83972,9.73031,9.82036,65356.58997027,0
+WHR.US,D,19850916,000000,9.86975,10.0643,9.79035,9.89881,15410.167590082,0
+WHR.US,D,19850917,000000,10.0362,10.0643,9.86975,10.0091,17335.792875858,0
+WHR.US,D,19850918,000000,10.0091,10.1195,9.95771,10.0952,26276.933888941,0
+WHR.US,D,19850919,000000,10.1195,10.315,10.1195,10.255,68245.027898934,0
+WHR.US,D,19850920,000000,10.255,10.4515,10.1486,10.1486,45957.77472548,0
+WHR.US,D,19850923,000000,10.284,10.3943,10.284,10.3412,34123.030479855,0
+WHR.US,D,19850924,000000,10.255,10.284,10.1746,10.1746,232256.85582039,0
+WHR.US,D,19850925,000000,10.1195,10.1746,10.0952,10.1195,138967.33553784,0
+WHR.US,D,19850926,000000,10.1195,10.1746,10.0643,10.1746,78565.305047484,0
+WHR.US,D,19850930,000000,10.1486,10.255,10.1486,10.255,30686.037279332,0
+WHR.US,D,19851001,000000,10.2017,10.2328,10.1195,10.1486,29581.695310184,0
+WHR.US,D,19851002,000000,10.1486,10.1746,10.1195,10.1195,34949.479100359,0
+WHR.US,D,19851003,000000,10.0643,10.1746,10.0643,10.1195,18300.671640297,0
+WHR.US,D,19851004,000000,10.1195,10.1195,10.0643,10.1195,26420.529336753,0
+WHR.US,D,19851007,000000,10.1195,10.2017,10.0952,10.1486,49809.02529703,0
+WHR.US,D,19851008,000000,10.0952,10.2017,10.0952,10.1746,76226.455451457,0
+WHR.US,D,19851009,000000,10.1486,10.1486,9.95771,9.95771,45263.557884257,0
+WHR.US,D,19851010,000000,9.89881,9.89881,9.56478,9.73031,77051.871011186,0
+WHR.US,D,19851011,000000,9.79035,9.79035,9.51542,9.73031,137315.47135759,0
+WHR.US,D,19851014,000000,9.6819,9.73031,9.6819,9.7032,8256.2217188399,0
+WHR.US,D,19851015,000000,9.7032,9.79035,9.6819,9.6819,78833.900849148,0
+WHR.US,D,19851016,000000,9.62285,9.62285,9.51542,9.62285,338753.02505859,0
+WHR.US,D,19851017,000000,9.62285,9.65287,9.51542,9.51542,557931.33145948,0
+WHR.US,D,19851018,000000,9.59479,9.79035,9.54252,9.6819,184784.61399783,0
+WHR.US,D,19851021,000000,9.6819,9.75935,9.62285,9.6819,243533.74724716,0
+WHR.US,D,19851022,000000,9.6819,9.83972,9.6819,9.79035,104433.14686928,0
+WHR.US,D,19851023,000000,9.79035,9.79035,9.65287,9.65287,49668.529031545,0
+WHR.US,D,19851024,000000,9.7032,9.75935,9.6819,9.7032,119426.99096678,0
+WHR.US,D,19851025,000000,9.7032,9.75935,9.7032,9.7032,29994.919620436,0
+WHR.US,D,19851028,000000,9.6819,9.6819,9.4554,9.48347,98514.741685688,0
+WHR.US,D,19851029,000000,9.39829,9.51542,9.39829,9.48347,187812.5151312,0
+WHR.US,D,19851030,000000,9.48347,9.89881,9.48347,9.86975,209408.65064575,0
+WHR.US,D,19851031,000000,9.89881,9.89881,9.73031,9.75935,59021.861294104,0
+WHR.US,D,19851101,000000,9.7032,9.83972,9.51542,9.83972,173361.02794089,0
+WHR.US,D,19851104,000000,9.79035,9.98005,9.79035,9.95771,133740.04801314,0
+WHR.US,D,19851105,000000,9.95771,10.1746,9.89881,10.1746,122044.76697222,0
+WHR.US,D,19851106,000000,10.1746,10.1746,9.92688,9.95771,253578.19716862,0
+WHR.US,D,19851107,000000,9.95771,9.95771,9.6819,9.73031,165522.16277542,0
+WHR.US,D,19851108,000000,9.79035,10.0643,9.73031,10.0643,88607.68884739,0
+WHR.US,D,19851111,000000,10.0091,10.6683,10.0091,10.5599,82963.044769343,0
+WHR.US,D,19851112,000000,10.4515,10.5086,10.3412,10.3943,63980.553017132,0
+WHR.US,D,19851113,000000,10.3712,10.3712,10.1486,10.2328,143783.46487383,0
+WHR.US,D,19851114,000000,10.1746,10.255,10.1195,10.2017,64804.935516084,0
+WHR.US,D,19851115,000000,10.1746,10.2017,10.0643,10.1195,83516.765345081,0
+WHR.US,D,19851118,000000,10.0643,10.1486,10.0091,10.0091,97966.186413828,0
+WHR.US,D,19851119,000000,10.1195,10.1746,9.95771,9.95771,41412.307312705,0
+WHR.US,D,19851120,000000,10.0091,10.0362,9.89881,9.98005,141306.18513385,0
+WHR.US,D,19851121,000000,9.98005,10.1746,9.98005,10.1746,95490.972795417,0
+WHR.US,D,19851122,000000,10.1746,10.2328,10.1195,10.1746,127410.48464085,0
+WHR.US,D,19851125,000000,10.1195,10.1486,10.0643,10.1195,18023.811352427,0
+WHR.US,D,19851126,000000,10.1746,10.4515,10.1746,10.284,181072.82663098,0
+WHR.US,D,19851127,000000,10.315,10.4515,10.284,10.4515,159475.65805565,0
+WHR.US,D,19851129,000000,10.4515,10.618,10.4515,10.5599,165935.38708567,0
+WHR.US,D,19851202,000000,10.5086,10.5298,10.4214,10.5086,83657.261610567,0
+WHR.US,D,19851203,000000,10.4515,10.5086,10.3943,10.4805,49533.198069937,0
+WHR.US,D,19851204,000000,10.4805,10.5298,10.2249,10.5298,180383.77509364,0
+WHR.US,D,19851205,000000,10.5599,10.9519,10.5086,10.7274,215876.64416199,0
+WHR.US,D,19851206,000000,10.6761,10.7274,10.5919,10.618,26276.933888941,0
+WHR.US,D,19851209,000000,10.5599,10.7883,10.5599,10.7883,59298.721581973,0
+WHR.US,D,19851210,000000,10.7274,10.7883,10.618,10.618,27106.481691772,0
+WHR.US,D,19851211,000000,10.5599,10.7274,10.5599,10.7274,209686.5439944,0
+WHR.US,D,19851212,000000,10.7883,11.0129,10.7274,11.0129,232256.85582039,0
+WHR.US,D,19851213,000000,11.0129,11.1494,10.9519,11.1494,153553.12062895,0
+WHR.US,D,19851216,000000,11.1494,11.2859,11.0914,11.1774,205148.30800706,0
+WHR.US,D,19851217,000000,11.1774,11.1774,11.0613,11.0613,72372.105697579,0
+WHR.US,D,19851218,000000,11.0613,11.1774,11.039,11.1194,180519.10605525,0
+WHR.US,D,19851219,000000,11.1194,11.1494,10.9519,10.9519,278349.96150747,0
+WHR.US,D,19851220,000000,10.981,11.0129,10.8126,10.9239,181756.71286445,0
+WHR.US,D,19851223,000000,10.8735,10.9519,10.8126,10.9519,87092.18868954,0
+WHR.US,D,19851224,000000,10.8416,10.9519,10.8416,10.9239,26003.172783398,0
+WHR.US,D,19851226,000000,10.981,11.0613,10.9519,11.0129,37841.01621135,0
+WHR.US,D,19851227,000000,11.0613,11.0613,10.7883,10.8416,89708.931634211,0
+WHR.US,D,19851230,000000,10.7883,10.8126,10.7274,10.7883,78565.305047484,0
+WHR.US,D,19851231,000000,10.7883,11.0613,10.7883,11.039,154376.47006713,0
+WHR.US,D,19860102,000000,11.039,11.0613,10.8958,11.0129,204734.05063603,0
+WHR.US,D,19860103,000000,10.9519,11.2375,10.9519,11.2065,79940.30893985,0
+WHR.US,D,19860106,000000,11.2065,11.2375,11.1194,11.1774,93701.711532024,0
+WHR.US,D,19860107,000000,11.2065,11.3468,11.1774,11.3468,213819.8201577,0
+WHR.US,D,19860108,000000,11.3759,11.4553,10.8416,10.8958,125344.36308959,0
+WHR.US,D,19860109,000000,10.9519,11.1194,10.9519,11.0613,95075.682363613,0
+WHR.US,D,19860110,000000,11.0129,11.1194,10.9519,11.039,115989.99776626,0
+WHR.US,D,19860113,000000,11.0613,11.2375,11.039,11.1194,43887.520931116,0
+WHR.US,D,19860114,000000,11.1774,11.2859,11.1194,11.2065,87781.240226886,0
+WHR.US,D,19860115,000000,11.1494,11.2587,11.1194,11.2065,47054.885269199,0
+WHR.US,D,19860116,000000,11.2375,11.2375,10.981,11.0914,47743.936806545,0
+WHR.US,D,19860117,000000,11.1494,11.2375,11.1194,11.1774,43337.93259848,0
+WHR.US,D,19860120,000000,11.1774,11.1774,11.0613,11.0613,347011.31289898,0
+WHR.US,D,19860121,000000,11.0613,11.2375,11.0129,11.1194,49533.198069937,0
+WHR.US,D,19860122,000000,11.1774,11.2375,11.0613,11.1194,37425.725779546,0
+WHR.US,D,19860123,000000,11.1194,11.2859,11.0129,11.1774,74436.161127289,0
+WHR.US,D,19860124,000000,11.1774,11.6208,11.1774,11.6208,155206.01786997,0
+WHR.US,D,19860127,000000,11.6208,11.7399,11.5144,11.6799,140479.73651336,0
+WHR.US,D,19860128,000000,11.7399,11.9654,11.7399,11.9654,202948.92161574,0
+WHR.US,D,19860129,000000,11.9848,12.13,11.9848,12.0128,286054.52877212,0
+WHR.US,D,19860130,000000,11.9848,12.1009,11.9325,12.0738,89843.229535044,0
+WHR.US,D,19860131,000000,12.0128,12.5152,12.0128,12.2694,179555.26035159,0
+WHR.US,D,19860203,000000,12.2694,12.7408,12.2694,12.7408,106086.04411028,0
+WHR.US,D,19860204,000000,12.796,12.9054,12.4068,12.6014,160566.57023471,0
+WHR.US,D,19860205,000000,12.5152,12.7408,12.5152,12.7408,273388.17060211,0
+WHR.US,D,19860206,000000,12.796,12.827,12.6343,12.6343,171572.79973829,0
+WHR.US,D,19860207,000000,12.6817,12.6817,12.464,12.5723,61910.299222768,0
+WHR.US,D,19860210,000000,12.6817,12.7408,12.5152,12.5723,159604.7906526,0
+WHR.US,D,19860211,000000,12.5723,13.0728,12.5723,13.0253,411531.12364099,0
+WHR.US,D,19860212,000000,13.0253,13.1919,12.9635,13.1919,578160.72756788,0
+WHR.US,D,19860213,000000,13.1309,13.2189,13.0253,13.1648,188364.16958538,0
+WHR.US,D,19860214,000000,13.1919,13.2189,13.1648,13.1919,266101.9929516,0
+WHR.US,D,19860218,000000,13.2189,13.3574,13.1919,13.3574,163322.7763841,0
+WHR.US,D,19860219,000000,13.3574,13.7523,13.3574,13.5258,271328.24741551,0
+WHR.US,D,19860220,000000,13.5752,14.306,13.5258,14.306,325124.88730648,0
+WHR.US,D,19860221,000000,14.5867,14.7542,14.4203,14.5867,402593.08181024,0
+WHR.US,D,19860224,000000,14.5267,14.6467,14.5267,14.6168,165661.62598012,0
+WHR.US,D,19860225,000000,14.4715,14.8104,14.4715,14.4715,296096.91257202,0
+WHR.US,D,19860226,000000,14.4203,14.5867,14.4203,14.5267,372460.76510664,0
+WHR.US,D,19860227,000000,14.7542,14.7542,14.4715,14.4996,160018.01496286,0
+WHR.US,D,19860228,000000,14.5267,14.6467,14.3321,14.5568,227027.50217414,0
+WHR.US,D,19860303,000000,14.6467,14.7542,14.5568,14.5867,306554.58680373,0
+WHR.US,D,19860304,000000,14.6951,14.9507,14.6168,14.6168,250968.68564938,0
+WHR.US,D,19860305,000000,14.6661,14.6951,14.4715,14.5267,97276.101815706,0
+WHR.US,D,19860306,000000,14.5568,14.6951,14.5267,14.5568,279446.03899041,0
+WHR.US,D,19860307,000000,14.6168,14.6467,14.5867,14.6467,160018.01496286,0
+WHR.US,D,19860310,000000,14.6467,15.0979,14.5867,15.0979,99476.521267799,0
+WHR.US,D,19860311,000000,15.0979,15.0979,14.9788,15.0088,80353.533250102,0
+WHR.US,D,19860312,000000,15.0088,15.2043,14.8684,14.8684,234457.27527247,0
+WHR.US,D,19860313,000000,14.9227,15.1462,14.8684,15.0979,102646.9847882,0
+WHR.US,D,19860314,000000,15.0979,15.1462,14.8104,15.0979,107041.62532775,0
+WHR.US,D,19860317,000000,15.0979,15.0979,14.9227,14.9227,75123.146543083,0
+WHR.US,D,19860318,000000,14.9227,15.2043,14.9227,15.2043,103197.60618162,0
+WHR.US,D,19860319,000000,15.2343,15.5451,15.0088,15.0088,278903.6820832,0
+WHR.US,D,19860320,000000,15.0979,15.6554,15.0979,15.3204,133184.26131585,0
+WHR.US,D,19860321,000000,15.3718,15.94,15.0359,15.0359,371222.12523666,0
+WHR.US,D,19860324,000000,15.1462,15.5451,15.0979,15.517,487763.7774571,0
+WHR.US,D,19860325,000000,15.4289,15.5451,15.2043,15.5451,200467.50963267,0
+WHR.US,D,19860326,000000,15.3718,15.4289,15.2605,15.2605,141031.39096754,0
+WHR.US,D,19860327,000000,15.3204,15.3204,15.1462,15.2043,220695.8726803,0
+WHR.US,D,19860331,000000,15.2605,15.3718,15.2043,15.2605,141441.51609546,0
+WHR.US,D,19860401,000000,15.3204,15.3718,15.2343,15.2915,229362.21952706,0
+WHR.US,D,19860402,000000,15.2343,15.2915,15.2043,15.2915,210376.62859252,0
+WHR.US,D,19860403,000000,15.3428,15.4899,15.1462,15.1462,191942.69211217,0
+WHR.US,D,19860404,000000,15.2343,15.2915,14.4203,14.4996,278623.722613,0
+WHR.US,D,19860407,000000,14.5568,14.5568,14.2431,14.5267,212852.87527171,0
+WHR.US,D,19860408,000000,14.5867,15.2043,14.5267,15.2043,94390.76306937,0
+WHR.US,D,19860409,000000,15.3718,15.6554,15.0979,15.3204,257980.06913359,0
+WHR.US,D,19860410,000000,15.3718,15.5451,15.3204,15.3204,143228.71123731,0
+WHR.US,D,19860411,000000,15.5964,15.7717,15.5451,15.5451,118329.88042305,0
+WHR.US,D,19860414,000000,15.517,15.7717,15.4289,15.7136,201709.24868498,0
+WHR.US,D,19860415,000000,15.7717,16.2769,15.7416,16.1375,231156.64609433,0
+WHR.US,D,19860416,000000,16.1375,17.0067,16.1065,17.0067,273668.13007231,0
+WHR.US,D,19860417,000000,17.0067,17.2313,16.8964,17.063,165935.38708567,0
+WHR.US,D,19860418,000000,17.0067,17.063,16.8964,17.0067,69486.766951242,0
+WHR.US,D,19860421,000000,17.0067,17.063,16.3282,17.063,124931.13877934,0
+WHR.US,D,19860422,000000,17.063,17.1752,16.2769,16.3592,153964.27881766,0
+WHR.US,D,19860423,000000,16.4481,16.4481,15.879,16.0766,195653.44641824,0
+WHR.US,D,19860424,000000,16.0485,16.0766,15.7717,15.8229,186021.18774625,0
+WHR.US,D,19860425,000000,15.8229,16.392,15.8229,16.2217,154517.9993934,0
+WHR.US,D,19860428,000000,16.2769,16.4481,16.2769,16.3592,60958.850248411,0
+WHR.US,D,19860429,000000,16.4191,16.4675,15.9971,16.392,138696.67361461,0
+WHR.US,D,19860430,000000,16.392,16.392,16.0485,16.0485,64256.380244225,0
+WHR.US,D,19860501,000000,15.9971,15.9971,15.7717,15.8229,155068.6207868,0
+WHR.US,D,19860502,000000,15.7717,15.8499,15.6554,15.7136,51041.466802357,0
+WHR.US,D,19860505,000000,15.7717,15.8499,15.7136,15.8499,82554.98576297,0
+WHR.US,D,19860506,000000,15.7948,16.1065,15.7717,16.1065,76499.183496223,0
+WHR.US,D,19860507,000000,16.2217,16.7269,16.2217,16.7269,252339.55729865,0
+WHR.US,D,19860508,000000,16.6718,16.8413,16.6137,16.6718,116127.39484941,0
+WHR.US,D,19860509,000000,16.6718,16.8093,16.6137,16.8093,116127.39484941,0
+WHR.US,D,19860512,000000,16.7531,16.8964,16.7269,16.7531,109109.81300055,0
+WHR.US,D,19860513,000000,16.7531,16.7531,16.6718,16.696,157682.26454915,0
+WHR.US,D,19860514,000000,16.6718,16.7531,16.6399,16.7531,82139.695331166,0
+WHR.US,D,19860515,000000,16.9255,16.9255,16.7792,16.9255,55311.106988038,0
+WHR.US,D,19860516,000000,16.8703,17.0349,16.8703,16.8964,174192.64186528,0
+WHR.US,D,19860519,000000,16.7792,16.8413,16.7269,16.7531,59573.515748291,0
+WHR.US,D,19860520,000000,16.7269,16.8413,16.7269,16.8413,38252.17440005,0
+WHR.US,D,19860521,000000,16.7792,16.9255,16.7792,16.7792,58751.199370889,0
+WHR.US,D,19860522,000000,16.7792,17.063,16.7792,17.063,111447.62953581,0
+WHR.US,D,19860523,000000,17.1228,17.3184,17.0938,17.2923,149699.80393587,0
+WHR.US,D,19860527,000000,17.3485,17.8557,17.3184,17.7463,140337.17412632,0
+WHR.US,D,19860528,000000,17.9728,18.2283,17.9728,18.2003,228955.19358146,0
+WHR.US,D,19860529,000000,18.0319,18.2283,18.0319,18.1683,102229.62823485,0
+WHR.US,D,19860530,000000,18.1383,18.2574,18.0319,18.1383,154927.09146054,0
+WHR.US,D,19860602,000000,18.1383,18.1683,17.9166,17.9166,126173.91089242,0
+WHR.US,D,19860603,000000,17.8082,17.8557,17.7463,17.8082,130987.97410686,0
+WHR.US,D,19860604,000000,17.7763,17.8306,17.6301,17.6911,64118.983161066,0
+WHR.US,D,19860605,000000,17.7173,17.7463,17.6301,17.7173,70174.785427813,0
+WHR.US,D,19860606,000000,17.7463,17.9728,17.7173,17.8828,180931.29730472,0
+WHR.US,D,19860609,000000,17.8828,18.0319,17.8557,17.8828,134149.14008029,0
+WHR.US,D,19860610,000000,17.8306,17.8828,17.7763,17.8828,241751.7174092,0
+WHR.US,D,19860611,000000,17.9166,17.9166,17.8082,17.8082,88885.582196034,0
+WHR.US,D,19860612,000000,17.8082,17.8557,17.7763,17.8557,86274.00455524,0
+WHR.US,D,19860613,000000,17.8557,18.0008,17.8557,18.0008,39351.351065323,0
+WHR.US,D,19860616,000000,18.0008,18.1683,18.0008,18.0919,48156.128056021,0
+WHR.US,D,19860617,000000,18.1383,18.4248,18.1142,18.3155,87646.942326053,0
+WHR.US,D,19860618,000000,18.3155,18.6571,18.3155,18.541,257708.37414959,0
+WHR.US,D,19860619,000000,18.541,18.6571,18.452,18.541,191392.07071876,0
+WHR.US,D,19860620,000000,18.4248,18.8237,18.394,18.8237,184236.05872596,0
+WHR.US,D,19860623,000000,18.6571,18.6765,18.1383,18.2574,68795.649292345,0
+WHR.US,D,19860624,000000,18.3155,18.598,18.2003,18.394,102920.74589376,0
+WHR.US,D,19860625,000000,18.4248,18.512,18.0319,18.0319,119569.55335381,0
+WHR.US,D,19860626,000000,18.0919,18.2574,18.0919,18.2003,90811.20748181,0
+WHR.US,D,19860627,000000,18.2003,18.2864,17.9166,17.9728,52698.49628647,0
+WHR.US,D,19860630,000000,18.0319,18.0599,17.6301,17.6612,170752.54948243,0
+WHR.US,D,19860701,000000,17.6911,17.6911,17.3485,17.6021,120669.76307986,0
+WHR.US,D,19860702,000000,17.7173,17.8557,17.6911,17.8082,78565.305047484,0
+WHR.US,D,19860703,000000,17.8082,17.8082,17.574,17.6911,109109.81300055,0
+WHR.US,D,19860707,000000,17.7763,17.7763,16.6661,16.7531,99757.513798771,0
+WHR.US,D,19860708,000000,16.214,16.2449,15.7057,16.0968,317284.98908021,0
+WHR.US,D,19860709,000000,16.5575,17.0067,16.5575,16.8964,198405.52032452,0
+WHR.US,D,19860710,000000,16.9496,17.0067,16.7792,16.9496,118604.67458938,0
+WHR.US,D,19860711,000000,17.0067,17.1228,16.4404,16.4404,151351.66811609,0
+WHR.US,D,19860714,000000,16.3833,16.3833,15.4822,15.6496,359524.77807419,0
+WHR.US,D,19860715,000000,15.3651,15.4212,14.9148,15.1966,279168.14564177,0
+WHR.US,D,19860716,000000,15.0204,15.2499,14.9642,15.1084,489960.06466609,0
+WHR.US,D,19860717,000000,15.1375,15.335,15.1375,15.2769,133052.02953657,0
+WHR.US,D,19860718,000000,15.335,15.3651,15.1966,15.2769,105810.21688319,0
+WHR.US,D,19860721,000000,15.2499,15.2499,15.0204,15.0833,238584.35307112,0
+WHR.US,D,19860722,000000,15.1375,15.304,15.0833,15.304,140620.23277885,0
+WHR.US,D,19860723,000000,15.1966,15.3651,15.1966,15.2499,272159.86133989,0
+WHR.US,D,19860724,000000,15.304,15.3651,15.1966,15.335,186021.18774625,0
+WHR.US,D,19860725,000000,15.2769,15.304,15.1675,15.2499,92323.608457334,0
+WHR.US,D,19860728,000000,15.2499,15.304,15.0204,15.1375,114204.86874597,0
+WHR.US,D,19860729,000000,15.0833,15.0833,14.7688,14.9148,156579.98870155,0
+WHR.US,D,19860730,000000,14.9642,15.4212,14.8549,15.2769,128789.62077632,0
+WHR.US,D,19860731,000000,15.335,15.3651,15.2499,15.2769,79664.481712755,0
+WHR.US,D,19860801,000000,15.335,15.3651,15.1675,15.2499,76499.183496223,0
+WHR.US,D,19860804,000000,15.2499,15.4502,15.1375,15.3651,142960.11543564,0
+WHR.US,D,19860805,000000,15.4822,15.7057,15.4502,15.6496,103880.45935431,0
+WHR.US,D,19860806,000000,15.6496,15.7638,15.5615,15.7057,159332.06260784,0
+WHR.US,D,19860807,000000,15.7057,15.8723,15.7057,15.8723,67006.388028954,0
+WHR.US,D,19860808,000000,15.8723,16.0968,15.8723,16.0485,102229.62823485,0
+WHR.US,D,19860811,000000,16.3282,16.4404,16.2449,16.2769,179138.936859,0
+WHR.US,D,19860812,000000,16.2769,16.2769,16.1559,16.214,101681.072963,0
+WHR.US,D,19860813,000000,16.214,16.3282,16.1559,16.2769,78429.974085877,0
+WHR.US,D,19860814,000000,16.214,16.4094,16.214,16.3282,130019.99616009,0
+WHR.US,D,19860815,000000,16.3833,16.6137,16.3282,16.6137,46232.568891797,0
+WHR.US,D,19860818,000000,16.6137,16.6399,16.3282,16.6137,62465.052859281,0
+WHR.US,D,19860819,000000,16.5575,16.6399,16.4966,16.6137,57653.055766394,0
+WHR.US,D,19860820,000000,16.6137,16.6661,16.6137,16.6399,52420.602937825,0
+WHR.US,D,19860821,000000,16.6399,16.8093,16.6399,16.7531,48703.650267106,0
+WHR.US,D,19860822,000000,16.7269,16.7269,16.5575,16.6399,133462.15466449,0
+WHR.US,D,19860825,000000,16.4094,16.6137,16.1559,16.4094,92600.468745202,0
+WHR.US,D,19860826,000000,16.4404,17.1228,16.4404,17.0406,126173.91089242,0
+WHR.US,D,19860827,000000,17.0126,17.0406,16.7792,16.7792,75400.006830952,0
+WHR.US,D,19860828,000000,16.7269,16.8964,16.7269,16.8964,79392.786728765,0
+WHR.US,D,19860829,000000,16.9564,17.0717,16.7792,16.8964,57101.401312206,0
+WHR.US,D,19860902,000000,16.8703,16.8964,16.1559,16.3233,80353.533250102,0
+WHR.US,D,19860903,000000,16.2769,16.4966,16.214,16.4966,60679.923838991,0
+WHR.US,D,19860904,000000,16.5575,17.0126,16.5575,17.0126,102920.74589376,0
+WHR.US,D,19860905,000000,16.9564,17.0938,16.6137,16.7792,44165.414279761,0
+WHR.US,D,19860908,000000,16.6137,16.6718,16.3233,16.5266,47054.885269199,0
+WHR.US,D,19860909,000000,16.4675,16.7792,16.4675,16.6137,67143.785112111,0
+WHR.US,D,19860910,000000,16.6399,16.6399,16.3833,16.4675,60538.39451273,0
+WHR.US,D,19860911,000000,16.3233,16.3833,15.3002,15.3002,297472.94952517,0
+WHR.US,D,19860912,000000,15.4134,15.5818,14.6168,14.8994,168273.20362091,0
+WHR.US,D,19860915,000000,14.8433,15.1231,14.6748,14.8104,66454.733574766,0
+WHR.US,D,19860916,000000,14.8684,14.8994,14.6748,14.8994,77601.45934382,0
+WHR.US,D,19860917,000000,14.8994,15.0146,14.7833,14.7833,102646.9847882,0
+WHR.US,D,19860918,000000,14.7833,14.8433,14.6748,14.7542,49668.529031545,0
+WHR.US,D,19860919,000000,14.8104,14.8994,14.5568,14.8433,86686.195804717,0
+WHR.US,D,19860922,000000,14.8433,14.8994,14.4425,14.5267,42793.509569722,0
+WHR.US,D,19860923,000000,14.6168,14.6748,14.4425,14.5568,90125.255126791,0
+WHR.US,D,19860924,000000,14.6168,14.6748,14.4425,14.4996,60679.923838991,0
+WHR.US,D,19860925,000000,14.4996,14.5568,13.9856,13.9856,156031.43342971,0
+WHR.US,D,19860926,000000,13.8162,13.9856,13.699,13.8162,151351.66811609,0
+WHR.US,D,19860929,000000,13.7862,13.8442,13.5316,13.5829,126997.2603306,0
+WHR.US,D,19860930,000000,13.672,13.8772,13.5316,13.5829,169650.27363483,0
+WHR.US,D,19861001,000000,13.5316,13.699,13.3574,13.5829,151351.66811609,0
+WHR.US,D,19861002,000000,13.6409,13.76,13.4745,13.6409,77463.029199886,0
+WHR.US,D,19861003,000000,13.76,13.7862,13.699,13.76,131810.29048426,0
+WHR.US,D,19861006,000000,13.7862,13.9856,13.699,13.9314,134013.80911868,0
+WHR.US,D,19861007,000000,13.9314,14.214,13.9314,14.0989,196754.68920505,0
+WHR.US,D,19861008,000000,14.0408,14.5267,14.0147,14.5267,144746.27751671,0
+WHR.US,D,19861009,000000,15.0756,15.3002,15.0146,15.1821,225513.03507707,0
+WHR.US,D,19861010,000000,15.1821,15.2101,14.6168,14.6748,90395.917050007,0
+WHR.US,D,19861013,000000,14.7028,14.9565,14.6748,14.8994,73195.455135756,0
+WHR.US,D,19861014,000000,14.9565,15.154,14.9565,15.1231,95351.509590706,0
+WHR.US,D,19861015,000000,15.154,15.757,15.154,15.7261,137450.8023192,0
+WHR.US,D,19861016,000000,15.698,15.698,15.242,15.3292,84618.008131904,0
+WHR.US,D,19861017,000000,15.3862,15.4744,15.1047,15.4744,88470.291764231,0
+WHR.US,D,19861020,000000,15.4134,15.4134,15.0146,15.3862,123690.4327878,0
+WHR.US,D,19861021,000000,15.5016,15.6399,15.5016,15.5528,117365.00165862,0
+WHR.US,D,19861022,000000,15.5528,15.5818,15.4134,15.4134,121767.90668436,0
+WHR.US,D,19861023,000000,15.5228,15.5528,15.3582,15.5228,93286.42110022,0
+WHR.US,D,19861024,000000,15.5016,15.5818,15.4744,15.5228,49809.02529703,0
+WHR.US,D,19861027,000000,15.4744,15.5228,15.4134,15.5228,56961.938107497,0
+WHR.US,D,19861028,000000,15.5228,15.5228,15.3002,15.3002,34536.254790107,0
+WHR.US,D,19861029,000000,15.3582,15.5528,15.3582,15.5016,56961.938107497,0
+WHR.US,D,19861030,000000,15.5228,15.5228,15.4134,15.4134,66320.435673934,0
+WHR.US,D,19861031,000000,15.5016,16.0968,15.3862,16.0407,555593.51492423,0
+WHR.US,D,19861103,000000,16.0097,16.6137,15.9807,16.6137,80078.739083784,0
+WHR.US,D,19861104,000000,16.5575,16.9865,16.4966,16.8413,131677.02564421,0
+WHR.US,D,19861105,000000,16.8413,16.9564,16.4404,16.5575,93423.818183379,0
+WHR.US,D,19861106,000000,16.4966,16.6718,16.4675,16.5575,36325.5160535,0
+WHR.US,D,19861107,000000,16.6399,16.7269,16.5575,16.696,123008.6126759,0
+WHR.US,D,19861110,000000,16.696,16.8413,16.6718,16.7792,40726.354957686,0
+WHR.US,D,19861111,000000,16.8413,16.8413,16.6718,16.696,26003.172783398,0
+WHR.US,D,19861112,000000,16.7531,17.0717,16.5575,17.0717,58204.710220581,0
+WHR.US,D,19861113,000000,17.0938,17.5227,17.0406,17.2401,269679.4824176,0
+WHR.US,D,19861114,000000,16.8413,16.9564,16.4966,16.8413,101266.81559197,0
+WHR.US,D,19861117,000000,16.8964,17.1228,16.6137,16.7792,288940.90057923,0
+WHR.US,D,19861118,000000,16.7792,16.7792,15.9255,15.9255,75673.767936495,0
+WHR.US,D,19861119,000000,15.9255,16.2769,15.8723,16.214,169508.74430857,0
+WHR.US,D,19861120,000000,16.1559,16.2769,15.8723,15.8925,274907.80300306,0
+WHR.US,D,19861121,000000,15.757,15.8723,15.757,15.8723,254129.85162281,0
+WHR.US,D,19861124,000000,15.8723,15.9807,15.757,15.757,227714.48758994,0
+WHR.US,D,19861125,000000,15.757,16.214,15.757,16.184,364618.80075883,0
+WHR.US,D,19861126,000000,16.214,16.3833,16.214,16.3233,148459.09794433,0
+WHR.US,D,19861128,000000,16.3833,16.4404,16.2943,16.3514,37013.53453007,0
+WHR.US,D,19861201,000000,16.2827,16.3359,16.1065,16.2827,129749.33423688,0
+WHR.US,D,19861202,000000,16.3359,16.7648,16.3359,16.5731,114609.82857001,0
+WHR.US,D,19861203,000000,16.6273,16.7396,16.5731,16.5731,119700.75207232,0
+WHR.US,D,19861204,000000,16.5111,16.6273,16.484,16.5111,208452.03636753,0
+WHR.US,D,19861205,000000,16.484,16.5731,16.426,16.5731,91911.417207857,0
+WHR.US,D,19861208,000000,16.5111,16.5731,16.4541,16.484,62606.582185543,0
+WHR.US,D,19861209,000000,16.484,16.5421,15.94,15.9894,91635.589980763,0
+WHR.US,D,19861210,000000,15.94,16.3979,15.94,16.3059,97553.995164351,0
+WHR.US,D,19861211,000000,16.2827,16.3359,15.9894,16.2217,104845.33811876,0
+WHR.US,D,19861212,000000,16.1626,16.1897,16.0175,16.0766,92600.468745202,0
+WHR.US,D,19861215,000000,15.94,15.9613,15.879,15.94,151763.85936556,0
+WHR.US,D,19861216,000000,15.879,16.0766,15.879,16.0766,64804.935516084,0
+WHR.US,D,19861217,000000,15.9894,16.0485,15.879,15.94,50359.646690441,0
+WHR.US,D,19861218,000000,15.879,15.9894,15.8229,15.9894,89843.229535044,0
+WHR.US,D,19861219,000000,16.0485,16.0766,15.94,16.0485,182447.83052336,0
+WHR.US,D,19861222,000000,15.9894,16.1065,15.879,16.0175,96313.289172818,0
+WHR.US,D,19861223,000000,16.0175,16.0175,15.6496,15.7638,108009.60327451,0
+WHR.US,D,19861224,000000,15.7948,15.9613,15.7638,15.7638,21326.506652119,0
+WHR.US,D,19861226,000000,15.8229,15.879,15.7948,15.7948,9220.0674225032,0
+WHR.US,D,19861229,000000,15.8499,15.8499,15.7057,15.7338,138415.68108365,0
+WHR.US,D,19861230,000000,15.7948,15.8229,15.7057,15.7638,62879.310230309,0
+WHR.US,D,19861231,000000,15.7057,15.7638,15.4134,15.5895,126443.53975486,0
+WHR.US,D,19870102,000000,15.879,15.879,15.7057,15.879,119700.75207232,0
+WHR.US,D,19870105,000000,15.9894,16.2217,15.94,16.0485,249038.92812049,0
+WHR.US,D,19870106,000000,16.0485,16.1065,15.8229,16.0485,101817.43698538,0
+WHR.US,D,19870107,000000,16.1626,16.4541,16.1065,16.3979,349348.09637346,0
+WHR.US,D,19870108,000000,16.4541,16.6795,16.1065,16.3979,215602.88305644,0
+WHR.US,D,19870109,000000,16.4541,16.6795,16.3359,16.6795,103330.87102168,0
+WHR.US,D,19870112,000000,16.6273,16.9099,16.4541,16.5731,138141.9199781,0
+WHR.US,D,19870113,000000,16.5731,16.7396,16.5111,16.5731,135665.67329892,0
+WHR.US,D,19870114,000000,16.5731,17.0299,16.5731,16.8547,224820.88435739,0
+WHR.US,D,19870115,000000,17.0299,17.9534,17.0299,17.6021,323344.92359006,0
+WHR.US,D,19870116,000000,17.4869,17.7763,17.2613,17.4869,300360.35439305,0
+WHR.US,D,19870119,000000,17.0299,17.9534,16.7947,17.7763,216019.20654901,0
+WHR.US,D,19870120,000000,17.6612,17.8915,16.9099,17.0299,161256.65483284,0
+WHR.US,D,19870121,000000,16.9099,17.6021,16.6273,16.6273,205836.32648363,0
+WHR.US,D,19870122,000000,16.5731,17.148,15.6496,16.1065,441940.30063246,0
+WHR.US,D,19870123,000000,16.1065,16.4541,15.6496,15.6496,973458.33418061,0
+WHR.US,D,19870126,000000,15.5306,15.6496,14.9565,15.0756,643238.39112873,0
+WHR.US,D,19870127,000000,15.1908,15.6496,15.1908,15.3002,284401.63153111,0
+WHR.US,D,19870128,000000,15.5306,15.5895,15.3002,15.4134,468910.41830184,0
+WHR.US,D,19870129,000000,15.5895,15.9894,15.5895,15.7057,371355.39007672,0
+WHR.US,D,19870130,000000,15.7638,15.879,15.6496,15.8229,449649.0001402,0
+WHR.US,D,19870202,000000,15.94,16.3979,15.879,16.3359,287430.56572526,0
+WHR.US,D,19870203,000000,16.5731,16.5731,16.4541,16.4541,231981.02859329,0
+WHR.US,D,19870204,000000,16.5731,17.148,16.5731,17.0861,641314.83196451,0
+WHR.US,D,19870205,000000,17.2613,17.7763,17.2613,17.6612,310134.14239129,0
+WHR.US,D,19870206,000000,17.6021,17.6612,16.9099,16.9719,233627.72746964,0
+WHR.US,D,19870209,000000,16.9719,17.0299,16.3359,16.7396,417865.85231716,0
+WHR.US,D,19870210,000000,16.5731,16.7947,16.0485,16.2827,167445.72193964,0
+WHR.US,D,19870211,000000,16.3359,16.5111,16.1065,16.3979,187262.92679856,0
+WHR.US,D,19870212,000000,16.3979,16.5111,16.1626,16.5111,208724.76441229,0
+WHR.US,D,19870213,000000,16.5111,16.9099,16.5111,16.7947,247250.69991788,0
+WHR.US,D,19870217,000000,16.9099,17.8354,16.7947,17.8354,252616.41758651,0
+WHR.US,D,19870218,000000,17.7173,17.9534,17.4298,17.6021,410435.04615805,0
+WHR.US,D,19870219,000000,17.7173,17.7763,17.3688,17.6021,312746.75309287,0
+WHR.US,D,19870220,000000,17.4869,18.1741,17.2613,17.6612,269406.75437283,0
+WHR.US,D,19870223,000000,17.6021,17.7763,17.3688,17.7763,423503.26496977,0
+WHR.US,D,19870224,000000,18.2497,18.3097,17.723,18.2497,376174.61859503,0
+WHR.US,D,19870225,000000,18.0754,18.4829,18.0163,18.3649,311646.54336681,0
+WHR.US,D,19870226,000000,18.2497,18.3097,17.8992,18.0163,305727.10512245,0
+WHR.US,D,19870227,000000,18.0163,18.0754,17.6166,17.7841,176114.13490795,0
+WHR.US,D,19870302,000000,17.6166,17.6166,17.0349,17.0938,668695.07476182,0
+WHR.US,D,19870303,000000,17.1559,17.1559,16.7454,16.9187,355950.38779051,0
+WHR.US,D,19870304,000000,17.0349,17.0938,16.5731,16.6882,716299.54836365,0
+WHR.US,D,19870305,000000,16.8016,16.9187,16.6882,16.8634,558623.48217916,0
+WHR.US,D,19870306,000000,16.9187,16.9187,16.6273,16.6882,281511.12748089,0
+WHR.US,D,19870309,000000,16.6882,16.6882,16.5111,16.5731,246427.3504797,0
+WHR.US,D,19870310,000000,16.6882,17.3852,16.6882,17.3261,900951.9305822,0
+WHR.US,D,19870311,000000,17.3261,17.6699,17.3261,17.6166,275183.63023016,0
+WHR.US,D,19870312,000000,17.6699,17.9602,17.6699,17.9602,165522.16277542,0
+WHR.US,D,19870313,000000,18.0754,18.1925,17.6166,17.6699,721253.07478281,0
+WHR.US,D,19870316,000000,17.6699,17.6699,17.1559,17.3261,101817.43698538,0
+WHR.US,D,19870317,000000,17.3852,17.5614,17.2081,17.5014,163458.10734571,0
+WHR.US,D,19870318,000000,17.3852,18.0163,17.3852,17.8441,289078.2976624,0
+WHR.US,D,19870319,000000,17.723,17.9602,17.723,17.8992,358568.16379596,0
+WHR.US,D,19870320,000000,17.8992,18.4829,17.8992,18.4829,600310.58365818,0
+WHR.US,D,19870323,000000,18.541,18.8294,18.541,18.7162,484596.41311901,0
+WHR.US,D,19870324,000000,18.7162,18.8885,18.4829,18.8885,232799.21272759,0
+WHR.US,D,19870325,000000,18.9476,18.9476,18.6571,18.8885,145294.83278857,0
+WHR.US,D,19870326,000000,18.8885,18.9476,18.3097,18.3097,294859.30576282,0
+WHR.US,D,19870327,000000,18.1925,18.4829,17.6166,17.9602,905904.42394057,0
+WHR.US,D,19870330,000000,17.6699,17.6699,17.3852,17.5014,391446.35604118,0
+WHR.US,D,19870331,000000,17.5614,17.8441,17.4424,17.5014,242437.66976422,0
+WHR.US,D,19870401,000000,17.3852,17.5614,17.1559,17.3852,270913.99004447,0
+WHR.US,D,19870402,000000,17.3852,17.5614,17.27,17.3852,214099.77962789,0
+WHR.US,D,19870403,000000,17.3852,17.7841,17.1559,17.7841,247114.33589549,0
+WHR.US,D,19870406,000000,17.6699,17.9602,17.5614,17.5614,241884.98224925,0
+WHR.US,D,19870407,000000,17.723,18.1925,17.5014,17.5014,216157.63669295,0
+WHR.US,D,19870408,000000,17.8441,17.9602,17.6699,17.8992,377273.7952603,0
+WHR.US,D,19870409,000000,17.7841,18.4248,17.7841,18.1336,243533.74724716,0
+WHR.US,D,19870410,000000,17.9602,18.3649,17.8441,18.1336,96725.480422295,0
+WHR.US,D,19870413,000000,18.3097,18.3097,17.4424,17.5014,300632.04937704,0
+WHR.US,D,19870414,000000,17.1559,17.2081,16.8016,17.0349,223586.37673051,0
+WHR.US,D,19870415,000000,17.6166,17.6166,16.8016,16.9187,196481.96116029,0
+WHR.US,D,19870416,000000,17.0938,17.4424,16.9187,16.9806,152451.87784214,0
+WHR.US,D,19870420,000000,17.0938,17.2081,16.8634,17.1559,90811.20748181,0
+WHR.US,D,19870421,000000,17.1559,17.8441,17.1559,17.723,222483.06782214,0
+WHR.US,D,19870422,000000,17.723,17.7841,17.1559,17.27,158231.85288179,0
+WHR.US,D,19870423,000000,17.3852,17.4424,17.0349,17.27,370114.68408518,0
+WHR.US,D,19870424,000000,17.1559,17.27,17.1559,17.1559,220006.82114295,0
+WHR.US,D,19870427,000000,16.2217,17.0349,16.1626,16.6882,472768.90029882,0
+WHR.US,D,19870428,000000,16.6882,17.1559,16.6882,16.7454,438915.49868141,0
+WHR.US,D,19870429,000000,16.8634,17.0349,16.8634,16.8634,441120.0503766,0
+WHR.US,D,19870430,000000,16.8634,17.0349,16.6882,16.9187,290594.83088101,0
+WHR.US,D,19870501,000000,16.8634,17.0349,16.6882,16.8634,1940038.5497171,0
+WHR.US,D,19870504,000000,16.6882,17.0938,16.6882,16.9187,164693.64803336,0
+WHR.US,D,19870505,000000,17.1559,17.27,17.1559,17.27,508125.40534478,0
+WHR.US,D,19870506,000000,17.1559,17.3261,17.0349,17.2081,182032.54009155,0
+WHR.US,D,19870507,000000,17.0938,17.3852,16.6882,16.6882,292658.88631073,0
+WHR.US,D,19870508,000000,16.8016,16.9806,16.6882,16.9187,218083.26197873,0
+WHR.US,D,19870511,000000,17.0349,17.5014,17.0349,17.3261,299953.32844745,0
+WHR.US,D,19870512,000000,17.2081,17.2081,16.9806,17.2081,186303.21333801,0
+WHR.US,D,19870513,000000,17.0938,17.1559,16.8634,16.9187,119290.62694439,0
+WHR.US,D,19870514,000000,16.8016,16.9187,16.6882,16.6882,142960.11543564,0
+WHR.US,D,19870515,000000,16.6273,16.6882,16.4541,16.6273,382367.81794494,0
+WHR.US,D,19870518,000000,16.5856,16.7028,16.2875,16.5856,190975.74722619,0
+WHR.US,D,19870519,000000,16.3437,16.4608,16.1703,16.1703,245186.64448817,0
+WHR.US,D,19870520,000000,16.0532,16.3437,15.94,15.94,388146.75992381,0
+WHR.US,D,19870521,000000,16.1703,16.3437,16.0532,16.0532,162631.6587252,0
+WHR.US,D,19870522,000000,15.9971,16.2875,15.879,16.2314,166484.97541831,0
+WHR.US,D,19870526,000000,16.3437,16.759,16.3437,16.759,189187.51902356,0
+WHR.US,D,19870527,000000,16.759,16.9942,16.6399,16.878,213819.8201577,0
+WHR.US,D,19870528,000000,16.9942,16.9942,16.5266,16.878,149838.23407979,0
+WHR.US,D,19870529,000000,16.9942,17.2836,16.9942,17.2836,148188.43602111,0
+WHR.US,D,19870601,000000,17.2836,17.4007,16.3437,16.878,202810.49147181,0
+WHR.US,D,19870602,000000,16.9322,17.0483,16.5856,16.759,216157.63669295,0
+WHR.US,D,19870603,000000,16.7028,16.818,16.7028,16.818,223998.56797999,0
+WHR.US,D,19870604,000000,16.818,16.9942,16.7028,16.9942,104845.33811876,0
+WHR.US,D,19870605,000000,17.0483,17.1084,16.4608,16.9322,112821.6003674,0
+WHR.US,D,19870608,000000,16.9322,16.9942,16.759,16.9322,104295.74978611,0
+WHR.US,D,19870609,000000,17.0483,17.0483,16.759,16.878,134562.36439054,0
+WHR.US,D,19870610,000000,16.9942,17.1703,16.878,16.9942,188914.7909788,0
+WHR.US,D,19870611,000000,17.0483,17.0483,16.9322,16.9322,202121.43993446,0
+WHR.US,D,19870612,000000,16.878,16.9942,16.818,16.878,665938.86861244,0
+WHR.US,D,19870615,000000,16.9942,17.0483,16.878,16.9322,180794.93328234,0
+WHR.US,D,19870616,000000,16.9322,17.0483,16.818,16.9942,224820.88435739,0
+WHR.US,D,19870617,000000,16.9942,16.9942,16.878,16.9322,324168.27302824,0
+WHR.US,D,19870618,000000,16.9322,16.9942,16.878,16.9942,247809.5857975,0
+WHR.US,D,19870619,000000,17.0483,17.0483,16.6399,16.6399,810548.78210677,0
+WHR.US,D,19870622,000000,16.7028,17.1703,16.7028,16.9322,446623.16512839,0
+WHR.US,D,19870623,000000,16.9942,16.9942,16.6399,16.7028,780828.65665265,0
+WHR.US,D,19870624,000000,16.6399,16.759,16.4608,16.6399,368884.30870141,0
+WHR.US,D,19870625,000000,16.7028,16.759,16.5856,16.6399,630851.99242892,0
+WHR.US,D,19870626,000000,16.7028,16.759,16.6399,16.6399,288391.31224659,0
+WHR.US,D,19870629,000000,16.5856,16.818,16.5856,16.759,250968.68564938,0
+WHR.US,D,19870630,000000,16.759,16.759,16.4608,16.6399,509916.73272973,0
+WHR.US,D,19870701,000000,16.5856,16.7028,16.2875,16.5266,696352.17784701,0
+WHR.US,D,19870702,000000,16.5266,16.759,16.5266,16.7028,281647.49150328,0
+WHR.US,D,19870706,000000,16.7028,16.9322,16.6399,16.759,553397.22771524,0
+WHR.US,D,19870707,000000,16.6399,16.878,16.5266,16.7028,281231.1680107,0
+WHR.US,D,19870708,000000,16.7028,16.818,16.5856,16.7028,385942.20822861,0
+WHR.US,D,19870709,000000,16.5856,16.759,16.4037,16.6399,251929.43217072,0
+WHR.US,D,19870710,000000,16.759,17.0483,16.759,16.9942,525322.76807671,0
+WHR.US,D,19870713,000000,16.9942,16.9942,16.5266,16.759,263486.28306769,0
+WHR.US,D,19870714,000000,16.7028,16.7028,16.1703,16.4037,876455.99347045,0
+WHR.US,D,19870715,000000,16.2314,16.2875,16.0532,16.2314,304764.29247956,0
+WHR.US,D,19870716,000000,16.2314,16.2314,15.8229,15.9971,289078.2976624,0
+WHR.US,D,19870717,000000,15.879,15.9971,15.7057,15.9971,426802.86108714,0
+WHR.US,D,19870720,000000,15.94,15.9971,15.7638,15.879,274359.24773121,0
+WHR.US,D,19870721,000000,15.94,16.3437,15.879,16.0532,350309.87595557,0
+WHR.US,D,19870722,000000,15.9971,16.2314,15.9971,16.1703,226197.9543713,0
+WHR.US,D,19870723,000000,16.1703,16.2875,16.1142,16.1703,234457.27527247,0
+WHR.US,D,19870724,000000,16.2314,16.2314,15.879,15.879,354300.58973183,0
+WHR.US,D,19870727,000000,15.879,16.1142,15.879,16.1142,196339.39877326,0
+WHR.US,D,19870728,000000,16.1703,16.2875,16.1142,16.2875,214099.77962789,0
+WHR.US,D,19870729,000000,16.2875,16.3437,16.2314,16.2875,430115.88699458,0
+WHR.US,D,19870730,000000,16.3437,16.7028,16.2875,16.6399,614622.60764377,0
+WHR.US,D,19870731,000000,16.6399,16.7028,16.4608,16.5856,365027.89282598,0
+WHR.US,D,19870803,000000,16.4608,16.7028,16.4608,16.5856,547750.51751564,0
+WHR.US,D,19870804,000000,16.5266,16.6399,16.4608,16.5266,393509.37841012,0
+WHR.US,D,19870805,000000,16.5856,16.759,16.4608,16.7028,393788.30481953,0
+WHR.US,D,19870806,000000,16.759,17.4007,16.759,17.1703,400388.53011504,0
+WHR.US,D,19870807,000000,17.0483,17.2226,16.9942,17.0483,477306.10322539,0
+WHR.US,D,19870810,000000,17.0483,17.515,17.0483,17.515,292243.59587892,0
+WHR.US,D,19870811,000000,17.574,18.0396,17.515,17.9815,423646.86041759,0
+WHR.US,D,19870812,000000,17.8644,18.1539,17.7463,17.9815,132637.77216554,0
+WHR.US,D,19870813,000000,17.9815,18.0977,17.9243,17.9815,112689.36858812,0
+WHR.US,D,19870814,000000,18.0396,18.2138,17.7463,17.9815,392131.27533543,0
+WHR.US,D,19870817,000000,18.2138,18.3377,18.0977,18.0977,259083.37804196,0
+WHR.US,D,19870818,000000,18.1539,18.1539,17.6301,17.8644,264315.83087052,0
+WHR.US,D,19870819,000000,17.7463,17.9815,17.574,17.8644,245877.76214708,0
+WHR.US,D,19870820,000000,17.9815,18.0977,17.8082,17.9243,202948.92161574,0
+WHR.US,D,19870821,000000,17.8644,18.452,17.8082,18.452,518720.47665965,0
+WHR.US,D,19870824,000000,18.4027,18.4607,18.3446,18.4027,217532.64058532,0
+WHR.US,D,19870825,000000,18.4027,18.7579,18.4027,18.7579,240647.37544005,0
+WHR.US,D,19870826,000000,18.6446,18.817,18.5769,18.5769,327742.66331192,0
+WHR.US,D,19870827,000000,18.5769,18.5769,18.3446,18.3446,174467.4360316,0
+WHR.US,D,19870828,000000,18.3446,18.5188,18.2283,18.2864,152451.87784214,0
+WHR.US,D,19870831,000000,18.3446,18.5188,18.2864,18.4607,401354.44194024,0
+WHR.US,D,19870901,000000,18.5188,18.6988,18.4607,18.4607,596735.16031373,0
+WHR.US,D,19870902,000000,18.3446,18.3446,17.7531,17.8702,368330.58812566,0
+WHR.US,D,19870903,000000,17.8702,18.1683,17.2836,17.5817,293896.49311993,0
+WHR.US,D,19870904,000000,17.5227,17.816,17.4065,17.5227,226889.0720302,0
+WHR.US,D,19870908,000000,17.2836,17.4646,17.0483,17.4065,265138.14724793,0
+WHR.US,D,19870909,000000,17.3485,17.3485,17.1084,17.2836,234177.31580228,0
+WHR.US,D,19870910,000000,17.6388,18.2283,17.6388,17.8702,537291.81022316,0
+WHR.US,D,19870911,000000,17.8702,18.2283,17.8702,17.9951,235695.91514246,0
+WHR.US,D,19870914,000000,18.2283,18.4607,18.1683,18.3446,234865.33427885,0
+WHR.US,D,19870915,000000,18.2283,18.2283,18.0522,18.1142,640353.0523824,0
+WHR.US,D,19870916,000000,18.0522,18.2864,17.8702,17.9951,276419.1709178,0
+WHR.US,D,19870917,000000,18.1142,18.1683,17.7008,17.816,436856.60855557,0
+WHR.US,D,19870918,000000,17.9951,17.9951,17.6388,17.7531,472625.304851,0
+WHR.US,D,19870921,000000,17.6388,17.6388,16.9322,16.9942,350862.56347053,0
+WHR.US,D,19870922,000000,16.818,17.6388,16.4608,17.4646,424612.77224281,0
+WHR.US,D,19870923,000000,17.4646,17.5227,17.1084,17.2836,232945.90735772,0
+WHR.US,D,19870924,000000,17.3485,17.5817,17.1703,17.2226,114748.25871394,0
+WHR.US,D,19870925,000000,17.3485,17.4646,17.1703,17.1703,113791.64443571,0
+WHR.US,D,19870928,000000,17.2836,17.5227,17.1703,17.2836,104295.74978611,0
+WHR.US,D,19870929,000000,17.4065,17.4065,17.1703,17.2836,173638.92128955,0
+WHR.US,D,19870930,000000,17.2226,17.3485,16.878,17.1084,150113.02824611,0
+WHR.US,D,19871001,000000,17.3485,17.3485,17.1084,17.2836,151627.49534319,0
+WHR.US,D,19871002,000000,17.1703,17.2836,17.0483,17.2226,159059.33456306,0
+WHR.US,D,19871005,000000,17.1703,17.2226,16.9322,17.1084,105394.92645138,0
+WHR.US,D,19871006,000000,17.1703,17.2836,16.5199,16.5199,670753.96488765,0
+WHR.US,D,19871007,000000,16.9322,16.9322,16.6331,16.9322,267616.46004867,0
+WHR.US,D,19871008,000000,16.818,16.818,16.4608,16.5799,330911.06071078,0
+WHR.US,D,19871009,000000,16.5799,16.759,16.3437,16.4608,219596.69601502,0
+WHR.US,D,19871012,000000,16.4037,16.5199,16.1142,16.2875,159879.58481892,0
+WHR.US,D,19871013,000000,16.4037,16.4608,16.2875,16.4608,249451.11936997,0
+WHR.US,D,19871014,000000,16.2314,16.2314,15.5228,15.8161,234865.33427885,0
+WHR.US,D,19871015,000000,15.698,15.757,15.1084,15.1084,655208.46633596,0
+WHR.US,D,19871016,000000,14.9933,15.2266,14.8752,14.8752,224138.03118469,0
+WHR.US,D,19871019,000000,14.1143,14.2287,11.7573,11.7573,871640.89719523,0
+WHR.US,D,19871020,000000,11.8764,12.9354,10.3479,11.6441,479230.6954504,0
+WHR.US,D,19871021,000000,11.8764,12.464,11.8764,12.2898,581595.65464686,0
+WHR.US,D,19871022,000000,11.2859,11.8764,11.2306,11.7002,1650821.8219108,0
+WHR.US,D,19871023,000000,11.2859,12.1155,11.2859,11.9906,203910.70119785,0
+WHR.US,D,19871026,000000,11.6441,11.6441,11.1717,11.2306,470563.31554285,0
+WHR.US,D,19871027,000000,11.5279,11.6441,11.2306,11.2859,417451.59494612,0
+WHR.US,D,19871028,000000,11.1717,11.1717,10.467,10.7583,578432.42255187,0
+WHR.US,D,19871029,000000,11.2859,11.4689,10.5841,11.0536,184650.31609699,0
+WHR.US,D,19871030,000000,11.5279,11.8764,11.0536,11.1717,480745.16254747,0
+WHR.US,D,19871102,000000,11.2859,11.5279,11.1717,11.3468,448136.59916468,0
+WHR.US,D,19871103,000000,11.2859,11.4021,10.6383,11.4021,289217.76086709,0
+WHR.US,D,19871104,000000,11.3468,11.9906,10.9394,11.4021,239820.92681955,0
+WHR.US,D,19871105,000000,11.2859,11.9906,11.2859,11.6441,441810.13497473,0
+WHR.US,D,19871106,000000,11.586,11.9325,11.4021,11.8764,519406.42901467,0
+WHR.US,D,19871109,000000,11.7573,12.2316,11.5279,12.2316,591368.40958431,0
+WHR.US,D,19871110,000000,12.1155,12.2316,11.7573,12.0506,330911.06071078,0
+WHR.US,D,19871111,000000,12.1725,12.6962,12.1725,12.2898,186709.20622283,0
+WHR.US,D,19871112,000000,12.5211,12.5791,12.2898,12.5211,486523.07146558,0
+WHR.US,D,19871113,000000,12.4068,12.464,12.1155,12.2898,241196.96377269,0
+WHR.US,D,19871116,000000,12.464,12.643,12.2898,12.3487,144333.05320645,0
+WHR.US,D,19871117,000000,12.464,12.5791,12.2316,12.5211,207622.48856469,0
+WHR.US,D,19871118,000000,12.5791,12.8202,12.2898,12.8202,272978.04547419,0
+WHR.US,D,19871119,000000,12.9354,12.9354,12.2898,12.464,164422.98611015,0
+WHR.US,D,19871120,000000,12.464,12.6962,12.2316,12.3487,206386.94787704,0
+WHR.US,D,19871123,000000,12.3487,12.6962,12.2316,12.5211,215471.68433793,0
+WHR.US,D,19871124,000000,12.4068,12.6962,12.4068,12.5791,139655.3540144,0
+WHR.US,D,19871125,000000,12.6962,12.6962,11.9906,11.9906,162221.53359728,0
+WHR.US,D,19871127,000000,12.1155,12.1155,11.5279,11.6441,93286.42110022,0
+WHR.US,D,19871130,000000,11.3595,11.3595,9.63157,10.1669,364479.33755412,0
+WHR.US,D,19871201,000000,10.467,10.8193,10.2249,10.5231,424886.53334834,0
+WHR.US,D,19871202,000000,10.5231,10.767,10.467,10.706,546372.41444095,0
+WHR.US,D,19871203,000000,10.8813,10.8813,10.284,10.5231,305449.21177381,0
+WHR.US,D,19871204,000000,10.5231,10.6383,10.0487,10.2249,215055.36084535,0
+WHR.US,D,19871207,000000,10.2249,10.5841,9.86975,10.2249,187539.78708643,0
+WHR.US,D,19871208,000000,10.2249,10.706,10.2249,10.5231,499733.85266434,0
+WHR.US,D,19871209,000000,10.5231,10.8813,10.3412,10.5231,342329.48146382,0
+WHR.US,D,19871210,000000,10.3412,10.767,10.1117,10.1117,190564.58903748,0
+WHR.US,D,19871211,000000,10.1669,10.706,10.1117,10.706,121221.41753405,0
+WHR.US,D,19871214,000000,10.5841,10.9394,10.467,10.8813,184924.07720254,0
+WHR.US,D,19871215,000000,10.767,11.2917,10.767,10.8193,221798.1485279,0
+WHR.US,D,19871216,000000,10.8193,11.4175,10.706,11.4175,197302.21141614,0
+WHR.US,D,19871217,000000,11.4756,12.6672,11.1774,11.1774,269126.79490263,0
+WHR.US,D,19871218,000000,11.2917,11.6518,11.1774,11.4175,363654.95505516,0
+WHR.US,D,19871221,000000,11.4175,11.4756,11.0613,11.1774,212305.35306062,0
+WHR.US,D,19871222,000000,11.2917,11.4175,10.3412,11.1194,544311.45819357,0
+WHR.US,D,19871223,000000,10.9984,11.8328,10.9984,11.6518,237620.50736746,0
+WHR.US,D,19871224,000000,11.7176,11.7176,11.5917,11.5917,64256.380244225,0
+WHR.US,D,19871228,000000,11.3595,11.5917,11.1194,11.4175,144333.05320645,0
+WHR.US,D,19871229,000000,11.4175,11.5917,11.2375,11.2917,115712.10441761,0
+WHR.US,D,19871230,000000,11.5337,11.7176,11.4175,11.4756,273256.97188361,0
+WHR.US,D,19871231,000000,11.4175,11.7708,11.3595,11.5917,166067.61886495,0
+WHR.US,D,19880104,000000,11.7708,12.0738,11.7176,11.949,346046.43413455,0
+WHR.US,D,19880105,000000,12.4861,12.7253,12.1871,12.2471,312329.39653951,0
+WHR.US,D,19880106,000000,12.2471,12.2471,11.8889,12.1871,231018.2159504,0
+WHR.US,D,19880107,000000,11.949,12.4253,11.8889,12.4253,227297.13103657,0
+WHR.US,D,19880108,000000,12.3042,12.37,11.4756,11.4756,135118.15108783,0
+WHR.US,D,19880111,000000,11.4175,11.8889,11.1774,11.7708,243951.10380051,0
+WHR.US,D,19880112,000000,11.8328,11.8889,11.5917,11.7176,134976.62176158,0
+WHR.US,D,19880113,000000,11.6518,12.0128,11.5337,11.7708,275873.71482828,0
+WHR.US,D,19880114,000000,11.7176,11.8328,11.6518,11.6518,167585.18514435,0
+WHR.US,D,19880115,000000,11.8889,12.4861,11.8889,12.3042,302972.96509462,0
+WHR.US,D,19880118,000000,12.2471,12.4253,12.1871,12.1871,166484.97541831,0
+WHR.US,D,19880119,000000,12.2471,12.4861,12.0738,12.1871,120117.0755649,0
+WHR.US,D,19880120,000000,12.13,12.2471,11.8889,12.0128,281793.15307264,0
+WHR.US,D,19880121,000000,12.13,12.4861,11.8889,12.1871,315909.98518784,0
+WHR.US,D,19880122,000000,12.1871,12.2471,12.13,12.2471,111035.43828634,0
+WHR.US,D,19880125,000000,12.2471,12.8444,12.1871,12.5462,289902.68016134,0
+WHR.US,D,19880126,000000,12.4861,12.7843,12.4861,12.5462,97137.671671772,0
+WHR.US,D,19880127,000000,12.4861,12.7253,12.37,12.5462,345350.15117177,0
+WHR.US,D,19880128,000000,12.4253,12.6014,12.37,12.4253,255508.98775827,0
+WHR.US,D,19880129,000000,12.4861,12.6014,12.4253,12.5462,161391.98579445,0
+WHR.US,D,19880201,000000,12.7253,13.2557,12.7253,12.9566,376723.17386689,0
+WHR.US,D,19880202,000000,13.0815,13.1406,12.8444,13.0815,211751.63248489,0
+WHR.US,D,19880203,000000,13.0253,13.0253,12.7253,12.7843,173638.92128955,0
+WHR.US,D,19880204,000000,12.6672,12.9566,12.6014,12.8444,135250.38286712,0
+WHR.US,D,19880205,000000,13.0253,13.3235,13.0253,13.0815,239545.09959245,0
+WHR.US,D,19880208,000000,13.0815,13.2557,13.0815,13.1406,211895.22793269,0
+WHR.US,D,19880209,000000,13.1996,13.552,13.0815,13.1406,657408.88578806,0
+WHR.US,D,19880210,000000,13.2557,13.4368,13.1996,13.3787,145020.03862225,0
+WHR.US,D,19880211,000000,13.4368,13.4987,13.1996,13.4368,125201.80070255,0
+WHR.US,D,19880212,000000,13.4368,13.4987,13.3235,13.3235,105262.69467211,0
+WHR.US,D,19880216,000000,13.1996,13.3787,13.1406,13.2557,74849.385437541,0
+WHR.US,D,19880217,000000,13.3235,13.3235,13.1406,13.1406,167445.72193964,0
+WHR.US,D,19880218,000000,13.1996,13.2557,13.1406,13.1406,76914.473928027,0
+WHR.US,D,19880219,000000,13.1406,13.2557,13.0815,13.1406,71406.193872363,0
+WHR.US,D,19880222,000000,13.2557,13.4368,13.1406,13.3787,148188.43602111,0
+WHR.US,D,19880223,000000,13.3235,13.3235,13.0253,13.3235,264861.28696006,0
+WHR.US,D,19880224,000000,13.2703,13.4513,13.2132,13.3303,60679.923838991,0
+WHR.US,D,19880225,000000,13.3865,13.4513,13.2132,13.2132,190838.35014302,0
+WHR.US,D,19880226,000000,13.2132,13.4513,13.2132,13.3303,63019.806495795,0
+WHR.US,D,19880229,000000,13.3303,13.4513,13.2132,13.4513,220286.78061315,0
+WHR.US,D,19880301,000000,13.4513,13.6285,13.3303,13.5674,219042.97543929,0
+WHR.US,D,19880302,000000,13.5674,13.9314,13.5674,13.8772,97413.498898865,0
+WHR.US,D,19880303,000000,13.9314,14.3535,13.8772,14.2287,185888.95596697,0
+WHR.US,D,19880304,000000,14.1143,14.2915,13.7523,14.1143,75123.146543083,0
+WHR.US,D,19880307,000000,13.9914,13.9914,13.7523,13.8094,92600.468745202,0
+WHR.US,D,19880308,000000,13.9314,14.1734,13.5674,13.6285,409060.04226567,0
+WHR.US,D,19880309,000000,13.5142,13.5674,13.2132,13.5142,140479.73651336,0
+WHR.US,D,19880310,000000,13.3865,13.6285,12.7331,12.8531,108149.06647922,0
+WHR.US,D,19880311,000000,12.9722,13.0893,12.5519,13.0322,127546.84866323,0
+WHR.US,D,19880314,000000,12.9722,13.2703,12.9722,13.2703,91359.76275367,0
+WHR.US,D,19880315,000000,13.4513,13.4513,12.9722,13.3865,56830.739388992,0
+WHR.US,D,19880316,000000,13.3865,13.3865,13.0893,13.3303,61640.670360328,0
+WHR.US,D,19880317,000000,13.3865,13.6903,13.3303,13.4513,431351.42768224,0
+WHR.US,D,19880318,000000,13.5142,13.5142,12.9722,13.1484,307240.53915875,0
+WHR.US,D,19880321,000000,13.0322,13.2703,12.792,13.0893,86408.302456072,0
+WHR.US,D,19880322,000000,13.2132,13.3303,13.1484,13.3303,73885.539733878,0
+WHR.US,D,19880323,000000,13.2132,13.3303,12.9722,13.3303,89843.229535044,0
+WHR.US,D,19880324,000000,13.3303,13.3303,12.8531,12.9722,104433.14686928,0
+WHR.US,D,19880325,000000,12.9722,12.9722,12.2471,12.3109,92050.880412566,0
+WHR.US,D,19880328,000000,12.37,12.4253,12.13,12.37,221798.1485279,0
+WHR.US,D,19880329,000000,12.4861,12.8531,12.4861,12.7331,111311.26551343,0
+WHR.US,D,19880330,000000,12.8531,12.8531,12.4861,12.6672,70583.877494963,0
+WHR.US,D,19880331,000000,12.9054,12.9722,12.7331,12.7331,266787.9453066,0
+WHR.US,D,19880404,000000,12.792,13.0893,12.4861,12.6091,372180.80563644,0
+WHR.US,D,19880405,000000,12.7331,12.9722,12.7331,12.9722,67282.215256047,0
+WHR.US,D,19880406,000000,12.9722,13.2703,12.9054,13.2703,670347.97200283,0
+WHR.US,D,19880407,000000,13.2703,13.5674,13.0322,13.0893,165661.62598012,0
+WHR.US,D,19880408,000000,13.2132,13.2132,12.7331,12.9054,134428.06648971,0
+WHR.US,D,19880411,000000,13.0322,13.0322,12.7331,12.8531,141998.33585352,0
+WHR.US,D,19880412,000000,12.9054,12.9054,12.7331,12.792,86408.302456072,0
+WHR.US,D,19880413,000000,12.7331,12.8531,12.4861,12.8531,238721.75015427,0
+WHR.US,D,19880414,000000,12.5519,12.6091,12.2471,12.2471,208724.76441229,0
+WHR.US,D,19880415,000000,12.1871,12.4253,12.006,12.2471,85575.655470914,0
+WHR.US,D,19880418,000000,12.2471,12.2471,11.949,12.006,218491.3209851,0
+WHR.US,D,19880419,000000,11.949,12.13,11.766,11.766,244223.83184529,0
+WHR.US,D,19880420,000000,11.8889,11.949,11.766,11.766,269679.4824176,0
+WHR.US,D,19880421,000000,11.8889,12.006,11.766,11.766,132774.13618793,0
+WHR.US,D,19880422,000000,11.766,11.949,11.766,11.949,148741.12353607,0
+WHR.US,D,19880425,000000,11.949,12.13,11.766,12.006,142681.18902623,0
+WHR.US,D,19880426,000000,12.006,12.0738,11.8889,12.0738,209277.45192725,0
+WHR.US,D,19880427,000000,12.0738,12.1871,11.8889,11.949,270913.99004447,0
+WHR.US,D,19880428,000000,12.4253,13.0322,12.2471,12.5519,340402.82311728,0
+WHR.US,D,19880429,000000,12.6672,13.2132,12.6091,13.0893,381403.97224128,0
+WHR.US,D,19880502,000000,12.8531,12.9054,12.6091,12.8531,175844.50604552,0
+WHR.US,D,19880503,000000,12.792,12.9054,12.7331,12.8531,193867.28433717,0
+WHR.US,D,19880504,000000,12.8531,12.8531,12.6091,12.6091,213266.09958196,0
+WHR.US,D,19880505,000000,12.5519,12.6091,12.0738,12.5519,132090.24995446,0
+WHR.US,D,19880506,000000,12.6091,12.7331,12.1871,12.37,82828.746868511,0
+WHR.US,D,19880509,000000,12.37,12.6672,12.37,12.5519,181620.34884207,0
+WHR.US,D,19880510,000000,12.6672,12.9722,12.6091,12.9054,311369.68307895,0
+WHR.US,D,19880511,000000,12.792,12.792,12.37,12.7331,221380.79197454,0
+WHR.US,D,19880512,000000,12.6672,12.792,12.5519,12.6672,102920.74589376,0
+WHR.US,D,19880513,000000,12.7331,13.2132,12.6091,12.6091,131262.76827317,0
+WHR.US,D,19880516,000000,12.7331,12.7331,12.4253,12.6091,144886.7737822,0
+WHR.US,D,19880517,000000,12.7331,12.8531,12.6091,12.7331,167311.42403881,0
+WHR.US,D,19880518,000000,12.6817,12.8656,12.1387,12.3178,179279.4331245,0
+WHR.US,D,19880519,000000,12.3787,12.5008,12.1387,12.3787,109796.79841635,0
+WHR.US,D,19880520,000000,12.4339,12.5008,12.3178,12.3787,90811.20748181,0
+WHR.US,D,19880523,000000,12.3787,12.3787,12.1387,12.1948,90260.586088399,0
+WHR.US,D,19880524,000000,12.1948,12.3178,12.1948,12.3178,181620.34884207,0
+WHR.US,D,19880525,000000,12.3787,12.5008,12.1948,12.2539,56136.522547768,0
+WHR.US,D,19880526,000000,12.1387,12.3178,12.1387,12.2539,115850.53456154,0
+WHR.US,D,19880527,000000,12.1948,12.3178,12.1387,12.3178,89708.931634211,0
+WHR.US,D,19880531,000000,12.4339,12.7408,12.3787,12.7408,126858.83018667,0
+WHR.US,D,19880601,000000,12.8027,12.9905,12.6256,12.8027,228402.5060665,0
+WHR.US,D,19880602,000000,12.6817,12.9905,12.6817,12.8656,166623.40556223,0
+WHR.US,D,19880603,000000,12.8027,13.1028,12.8027,13.1028,141579.9462394,0
+WHR.US,D,19880606,000000,13.1028,13.1715,12.9905,12.9905,138415.68108365,0
+WHR.US,D,19880607,000000,12.9905,13.1028,12.8656,13.0467,111035.43828634,0
+WHR.US,D,19880608,000000,13.1715,13.3497,13.0467,13.2248,414426.79299509,0
+WHR.US,D,19880609,000000,13.1715,13.4668,13.1715,13.2867,209277.45192725,0
+WHR.US,D,19880610,000000,13.3497,13.8298,13.3497,13.4668,170478.78837689,0
+WHR.US,D,19880613,000000,13.5316,13.5316,13.3497,13.3497,61087.982845365,0
+WHR.US,D,19880614,000000,13.4668,13.6479,13.4668,13.5917,201022.26326919,0
+WHR.US,D,19880615,000000,13.7146,13.7146,13.5316,13.7146,71406.193872363,0
+WHR.US,D,19880616,000000,13.7146,13.7146,13.4668,13.5316,173361.02794089,0
+WHR.US,D,19880617,000000,13.4668,13.5917,13.3497,13.4668,314534.98129547,0
+WHR.US,D,19880620,000000,13.4106,13.9536,13.4106,13.9536,158779.37509288,0
+WHR.US,D,19880621,000000,13.8976,14.3196,13.8298,14.0204,332973.05001893,0
+WHR.US,D,19880622,000000,14.2577,14.3816,13.6479,13.8976,264861.28696006,0
+WHR.US,D,19880623,000000,13.8298,13.9536,13.6479,13.7146,471665.59139045,0
+WHR.US,D,19880624,000000,13.6479,13.8976,13.5917,13.6479,100441.40003224,0
+WHR.US,D,19880627,000000,13.6479,13.7727,13.6479,13.6479,147222.52419589,0
+WHR.US,D,19880628,000000,13.6479,13.7727,13.6479,13.7146,106220.34201111,0
+WHR.US,D,19880629,000000,13.7727,13.9536,13.6479,13.6479,108559.19160715,0
+WHR.US,D,19880630,000000,13.8298,14.4425,13.7727,13.9536,190149.29860568,0
+WHR.US,D,19880701,000000,13.9536,13.9536,13.7146,13.7146,84485.776352624,0
+WHR.US,D,19880705,000000,13.8298,13.9536,13.7146,13.8976,181344.52161498,0
+WHR.US,D,19880706,000000,13.9536,13.9536,13.8298,13.8976,156857.8820502,0
+WHR.US,D,19880707,000000,13.8298,14.0204,13.7146,13.8298,285501.84125715,0
+WHR.US,D,19880708,000000,13.7727,13.8976,13.6479,13.6479,153690.51771213,0
+WHR.US,D,19880711,000000,13.6479,13.8298,13.5917,13.7146,102096.36339479,0
+WHR.US,D,19880712,000000,13.7146,13.8298,13.2248,13.2248,223447.94658658,0
+WHR.US,D,19880713,000000,13.3497,13.5917,13.2248,13.3497,171165.77379268,0
+WHR.US,D,19880714,000000,13.3497,13.4106,13.2867,13.3497,67831.803588682,0
+WHR.US,D,19880715,000000,13.2248,13.4668,13.2248,13.3497,245459.37253294,0
+WHR.US,D,19880718,000000,13.2248,13.3497,12.9905,13.3497,176531.49146132,0
+WHR.US,D,19880719,000000,13.5316,13.5917,13.4106,13.4668,113930.07457965,0
+WHR.US,D,19880720,000000,13.4668,13.9536,13.4668,13.7727,253303.40300231,0
+WHR.US,D,19880721,000000,13.7146,13.7146,13.1028,13.1028,90125.255126791,0
+WHR.US,D,19880722,000000,13.1028,13.3497,12.6817,12.6817,257432.5469225,0
+WHR.US,D,19880725,000000,12.8656,12.8656,12.6256,12.7408,41274.910229545,0
+WHR.US,D,19880726,000000,12.8656,13.1715,12.7408,12.9905,72235.741675196,0
+WHR.US,D,19880727,000000,12.8656,13.1028,12.8027,12.8656,74576.657392775,0
+WHR.US,D,19880728,000000,12.9218,12.9905,12.8027,12.9218,225100.84382758,0
+WHR.US,D,19880729,000000,12.9218,13.3497,12.8656,13.3497,128372.26422297,0
+WHR.US,D,19880801,000000,13.2867,13.2867,12.8656,13.0467,36735.641181425,0
+WHR.US,D,19880802,000000,13.0467,13.2248,12.6817,12.8656,210099.76830465,0
+WHR.US,D,19880803,000000,13.1028,13.1028,12.7408,12.8027,318799.45617729,0
+WHR.US,D,19880804,000000,12.8656,12.9905,12.6256,12.6817,468499.26011313,0
+WHR.US,D,19880805,000000,12.8027,12.8656,12.7408,12.8656,63424.766319843,0
+WHR.US,D,19880808,000000,12.8656,12.9905,12.6256,12.6256,108418.69534166,0
+WHR.US,D,19880809,000000,12.7408,12.7408,12.3787,12.6256,92183.112191848,0
+WHR.US,D,19880810,000000,12.5008,12.6256,12.2539,12.4339,246149.45713107,0
+WHR.US,D,19880811,000000,12.4339,12.4339,12.1387,12.1387,260462.51417743,0
+WHR.US,D,19880812,000000,12.2539,12.3178,12.0128,12.3178,351404.92037773,0
+WHR.US,D,19880815,000000,12.5008,12.7408,12.3178,12.3787,346458.62538402,0
+WHR.US,D,19880816,000000,12.5008,12.6256,12.5008,12.5598,222210.33977737,0
+WHR.US,D,19880817,000000,12.5008,12.6256,12.2539,12.4339,134013.80911868,0
+WHR.US,D,19880818,000000,12.5598,12.7408,12.3787,12.5008,391446.35604118,0
+WHR.US,D,19880819,000000,12.5598,12.6256,12.1948,12.2539,97553.995164351,0
+WHR.US,D,19880822,000000,12.2539,12.3178,12.1387,12.1387,99342.223366967,0
+WHR.US,D,19880823,000000,12.0865,12.2093,12.0264,12.0865,156031.43342971,0
+WHR.US,D,19880824,000000,12.1473,12.1473,11.8405,11.9654,215745.44544347,0
+WHR.US,D,19880825,000000,11.9044,12.1473,11.9044,11.9044,263627.81239395,0
+WHR.US,D,19880826,000000,12.0264,12.1473,12.0264,12.0865,133052.02953657,0
+WHR.US,D,19880829,000000,12.0264,12.1473,12.0264,12.1473,126307.17573248,0
+WHR.US,D,19880830,000000,12.2093,12.2694,12.0865,12.1473,145158.46876618,0
+WHR.US,D,19880831,000000,12.0865,12.3914,12.0865,12.1473,169099.65224142,0
+WHR.US,D,19880901,000000,12.0264,12.3914,11.9044,12.3914,129886.73132004,0
+WHR.US,D,19880902,000000,12.3342,12.7639,12.3342,12.5152,98377.344602529,0
+WHR.US,D,19880906,000000,12.5791,12.643,12.1473,12.2694,92600.468745202,0
+WHR.US,D,19880907,000000,12.3342,12.4572,12.0865,12.1473,141168.7880507,0
+WHR.US,D,19880908,000000,12.2093,12.2694,12.1473,12.2093,242847.79489214,0
+WHR.US,D,19880909,000000,12.2093,12.3914,12.0865,12.2694,140757.629862,0
+WHR.US,D,19880912,000000,12.3342,12.3914,12.0865,12.2093,106220.34201111,0
+WHR.US,D,19880913,000000,12.0865,12.2093,12.0264,12.2093,177489.13880033,0
+WHR.US,D,19880914,000000,12.2694,12.3342,12.0264,12.2694,179419.92938998,0
+WHR.US,D,19880915,000000,12.2694,12.3342,12.0865,12.0865,174467.4360316,0
+WHR.US,D,19880916,000000,12.0865,12.3342,12.0865,12.3342,352101.20334051,0
+WHR.US,D,19880919,000000,12.3342,12.3914,12.2093,12.3342,95899.031801791,0
+WHR.US,D,19880920,000000,12.3342,12.643,12.3342,12.5791,212166.92291669,0
+WHR.US,D,19880921,000000,12.643,12.7639,12.5152,12.5152,262112.31223611,0
+WHR.US,D,19880922,000000,12.5152,12.643,12.3342,12.643,75123.146543083,0
+WHR.US,D,19880923,000000,12.643,12.6962,12.5152,12.643,97553.995164351,0
+WHR.US,D,19880926,000000,12.5152,12.6962,12.5152,12.5791,107456.91575955,0
+WHR.US,D,19880927,000000,12.643,12.6962,12.4572,12.5152,163322.7763841,0
+WHR.US,D,19880928,000000,12.5152,12.5152,12.3342,12.3914,59850.376036161,0
+WHR.US,D,19880929,000000,12.3914,12.5791,12.3342,12.3342,127133.62435297,0
+WHR.US,D,19880930,000000,12.3914,12.4572,12.2694,12.3342,261007.97026696,0
+WHR.US,D,19881003,000000,12.3914,12.7639,12.2694,12.7639,281511.12748089,0
+WHR.US,D,19881004,000000,12.6962,12.7639,12.4572,12.643,130987.97410686,0
+WHR.US,D,19881005,000000,12.6962,12.6962,12.5791,12.643,113512.71802629,0
+WHR.US,D,19881006,000000,12.6962,12.886,12.6962,12.7639,163047.98221778,0
+WHR.US,D,19881007,000000,12.8202,13.0661,12.7639,13.0128,201844.57964659,0
+WHR.US,D,19881010,000000,13.1241,13.1241,12.886,13.0128,53387.547823815,0
+WHR.US,D,19881011,000000,12.886,13.0128,12.8202,12.9411,97003.37377094,0
+WHR.US,D,19881012,000000,12.7639,12.8202,12.5152,12.6962,132365.04412077,0
+WHR.US,D,19881013,000000,12.5791,12.6962,12.4572,12.643,179697.82273862,0
+WHR.US,D,19881014,000000,12.643,12.6962,12.5791,12.5791,368609.51453508,0
+WHR.US,D,19881017,000000,12.5152,12.643,12.5152,12.5791,204457.19034816,0
+WHR.US,D,19881018,000000,12.643,13.0128,12.5791,12.886,171437.46877667,0
+WHR.US,D,19881019,000000,13.1241,13.1919,12.886,12.886,140757.629862,0
+WHR.US,D,19881020,000000,12.886,13.0128,12.886,13.0128,182858.98871205,0
+WHR.US,D,19881021,000000,12.886,13.0661,12.886,13.0661,86274.00455524,0
+WHR.US,D,19881024,000000,13.0128,13.5587,13.0128,13.3158,122596.42142641,0
+WHR.US,D,19881025,000000,13.3719,13.4987,13.247,13.4987,97276.101815706,0
+WHR.US,D,19881026,000000,13.3719,13.6778,13.3158,13.6198,167725.68140983,0
+WHR.US,D,19881027,000000,13.4987,13.6198,13.4987,13.6198,227714.48758994,0
+WHR.US,D,19881028,000000,13.5587,13.8017,13.0128,13.0661,278073.10121959,0
+WHR.US,D,19881031,000000,13.0661,13.247,12.886,12.9411,202948.92161574,0
+WHR.US,D,19881101,000000,12.8202,12.9411,12.7639,12.8202,193867.28433717,0
+WHR.US,D,19881102,000000,12.886,12.886,12.5791,12.886,234317.81206777,0
+WHR.US,D,19881103,000000,12.8202,13.247,12.8202,13.0661,143093.3802757,0
+WHR.US,D,19881104,000000,13.0128,13.1241,13.0128,13.0128,70721.274578121,0
+WHR.US,D,19881107,000000,12.886,13.0128,12.886,13.0128,78974.397114634,0
+WHR.US,D,19881108,000000,13.0128,13.247,13.0128,13.1919,167725.68140983,0
+WHR.US,D,19881109,000000,13.1241,13.1241,13.0128,13.0128,95075.682363613,0
+WHR.US,D,19881110,000000,13.0661,13.0661,12.6962,12.8202,159742.18773577,0
+WHR.US,D,19881111,000000,12.8202,12.8202,12.2694,12.2694,207489.22372463,0
+WHR.US,D,19881114,000000,12.3914,12.4572,12.2093,12.2694,190975.74722619,0
+WHR.US,D,19881115,000000,12.2093,12.2093,11.7786,11.9044,197302.21141614,0
+WHR.US,D,19881116,000000,12.0264,12.0865,11.6595,11.8405,215471.68433793,0
+WHR.US,D,19881117,000000,11.9044,11.9654,11.7786,11.9044,151212.20491138,0
+WHR.US,D,19881118,000000,12.1473,12.3342,12.0264,12.2694,74436.161127289,0
+WHR.US,D,19881121,000000,12.1473,12.2093,11.8405,12.2093,100028.17572199,0
+WHR.US,D,19881122,000000,12.2093,12.2093,11.9654,12.0264,79252.290463279,0
+WHR.US,D,19881123,000000,12.0865,12.0865,11.9044,11.9654,53387.547823815,0
+WHR.US,D,19881125,000000,11.8405,11.8405,11.5337,11.6595,74160.333900196,0
+WHR.US,D,19881128,000000,11.6595,11.8405,11.6595,11.7786,133462.15466449,0
+WHR.US,D,19881129,000000,11.7863,12.2277,11.7863,12.1667,93565.34750964,0
+WHR.US,D,19881130,000000,12.1009,12.2277,11.8561,12.2277,110484.81689292,0
+WHR.US,D,19881201,000000,12.2277,12.2898,12.0428,12.1667,119015.83277807,0
+WHR.US,D,19881202,000000,12.0428,12.3487,11.918,12.3487,134698.72841292,0
+WHR.US,D,19881205,000000,12.3487,12.4146,12.2277,12.2898,145570.66001566,0
+WHR.US,D,19881206,000000,12.1667,12.3487,12.1009,12.2277,116816.44638676,0
+WHR.US,D,19881207,000000,12.2277,12.2898,12.1667,12.2277,151489.06519926,0
+WHR.US,D,19881208,000000,12.2898,12.2898,12.1009,12.1667,243675.27657342,0
+WHR.US,D,19881209,000000,12.1009,12.3487,12.1009,12.3487,309307.6937708,0
+WHR.US,D,19881212,000000,12.4146,12.4707,12.1667,12.2898,81866.9672864,0
+WHR.US,D,19881213,000000,12.1667,12.1667,11.9771,11.9771,138967.33553784,0
+WHR.US,D,19881214,000000,11.9771,12.2898,11.9771,12.2898,107185.22077556,0
+WHR.US,D,19881215,000000,12.1667,12.2277,12.0428,12.0428,138415.68108365,0
+WHR.US,D,19881216,000000,11.9771,12.1667,11.9771,12.1667,211618.36764483,0
+WHR.US,D,19881219,000000,12.1009,12.2277,12.0428,12.1667,240786.83864476,0
+WHR.US,D,19881220,000000,12.2277,12.2898,11.9771,11.9771,273118.54173967,0
+WHR.US,D,19881221,000000,12.0428,12.0428,11.9771,12.0428,301184.73689201,0
+WHR.US,D,19881222,000000,11.9771,12.2277,11.9771,12.1667,162631.6587252,0
+WHR.US,D,19881223,000000,12.2277,12.2277,11.918,12.1667,94390.76306937,0
+WHR.US,D,19881227,000000,12.1667,12.2277,11.918,12.0428,71134.498888373,0
+WHR.US,D,19881228,000000,12.0428,12.2277,11.918,12.1667,150940.50992739,0
+WHR.US,D,19881229,000000,12.2277,12.2898,12.2277,12.2277,203495.41076605,0
+WHR.US,D,19881230,000000,12.2898,12.4146,12.2277,12.2898,166212.24737354,0
+WHR.US,D,19890103,000000,12.2898,12.3487,12.0428,12.2277,235416.98873304,0
+WHR.US,D,19890104,000000,12.3487,12.5375,12.1667,12.4707,145988.01656902,0
+WHR.US,D,19890105,000000,12.4146,12.5946,12.3487,12.4707,331455.48373953,0
+WHR.US,D,19890106,000000,12.4707,12.5946,12.4146,12.4707,99205.859344584,0
+WHR.US,D,19890109,000000,12.5946,12.6595,12.5375,12.5946,156441.55855762,0
+WHR.US,D,19890110,000000,12.5946,12.6595,12.5375,12.5946,120669.76307986,0
+WHR.US,D,19890111,000000,12.5946,13.1561,12.5946,12.7253,192216.45321771,0
+WHR.US,D,19890112,000000,12.7253,12.7253,12.5946,12.5946,175981.90312867,0
+WHR.US,D,19890113,000000,12.4707,12.6595,12.4707,12.6595,68795.649292345,0
+WHR.US,D,19890116,000000,12.6595,12.6595,12.5946,12.6595,28485.617827238,0
+WHR.US,D,19890117,000000,12.6595,13.2189,12.6595,13.1561,147083.06099118,0
+WHR.US,D,19890118,000000,13.098,13.278,12.9722,12.9722,209827.04025989,0
+WHR.US,D,19890119,000000,12.9722,13.098,12.7253,12.8531,118738.9724902,0
+WHR.US,D,19890120,000000,12.7253,12.9054,12.5946,12.8531,246149.45713107,0
+WHR.US,D,19890123,000000,12.9054,13.0322,12.7253,12.7253,85170.695646866,0
+WHR.US,D,19890124,000000,12.8531,13.4029,12.8531,13.2189,102372.19062189,0
+WHR.US,D,19890125,000000,13.3429,13.3429,13.098,13.1561,57375.162417749,0
+WHR.US,D,19890126,000000,13.1561,13.1561,12.8531,12.8531,534951.92756635,0
+WHR.US,D,19890127,000000,12.9722,13.0322,12.7253,12.7253,307515.33332507,0
+WHR.US,D,19890130,000000,12.7843,13.098,12.7843,13.0322,79113.860319344,0
+WHR.US,D,19890131,000000,13.0322,13.0322,12.8531,12.8531,438090.08312168,0
+WHR.US,D,19890201,000000,12.9722,13.098,12.8531,13.0322,283986.34109931,0
+WHR.US,D,19890202,000000,13.0322,13.098,12.9054,12.9722,313432.70544787,0
+WHR.US,D,19890203,000000,13.0322,13.098,12.9054,13.0322,227852.91773387,0
+WHR.US,D,19890206,000000,13.098,13.1561,12.9722,13.098,134283.43798113,0
+WHR.US,D,19890207,000000,13.098,13.1561,13.0322,13.098,439746.07954501,0
+WHR.US,D,19890208,000000,13.1561,13.2189,13.098,13.2189,278073.10121959,0
+WHR.US,D,19890209,000000,13.098,13.4668,13.098,13.1561,476340.19140017,0
+WHR.US,D,19890210,000000,13.0322,13.3429,13.0322,13.2189,413738.77451852,0
+WHR.US,D,19890213,000000,13.1561,13.278,13.1561,13.2189,255919.11288619,0
+WHR.US,D,19890214,000000,13.278,13.278,13.098,13.1561,217112.18484964,0
+WHR.US,D,19890215,000000,13.1561,13.278,13.1561,13.278,145435.32905405,0
+WHR.US,D,19890216,000000,13.3429,13.3429,13.2189,13.278,98926.932935164,0
+WHR.US,D,19890217,000000,13.3429,13.4668,13.278,13.4029,233627.72746964,0
+WHR.US,D,19890221,000000,13.4668,13.5316,13.098,13.3429,169786.63765722,0
+WHR.US,D,19890222,000000,13.4029,13.4029,13.1561,13.2189,308615.54305111,0
+WHR.US,D,19890223,000000,13.278,13.4668,13.2189,13.4029,193315.62988298,0
+WHR.US,D,19890224,000000,13.4029,13.4029,13.278,13.278,534951.92756635,0
+WHR.US,D,19890227,000000,13.2944,13.4184,13.1715,13.4184,90125.255126791,0
+WHR.US,D,19890228,000000,13.2944,13.3574,13.2326,13.2944,349348.09637346,0
+WHR.US,D,19890301,000000,13.2944,13.4184,13.2326,13.2326,331321.1858387,0
+WHR.US,D,19890302,000000,13.2326,13.3574,13.2326,13.2326,147364.05352216,0
+WHR.US,D,19890303,000000,13.2944,13.2944,13.2326,13.2944,109384.60716687,0
+WHR.US,D,19890306,000000,13.2326,13.794,13.2326,13.794,107185.22077556,0
+WHR.US,D,19890307,000000,13.672,13.672,13.4184,13.4184,148459.09794433,0
+WHR.US,D,19890308,000000,13.5462,13.672,13.4184,13.4184,238861.21335898,0
+WHR.US,D,19890309,000000,13.4184,13.5462,13.3574,13.4184,39209.82173906,0
+WHR.US,D,19890310,000000,13.4184,13.5462,13.2944,13.3574,666492.58918818,0
+WHR.US,D,19890313,000000,13.2944,13.6081,13.2944,13.5462,257296.18290011,0
+WHR.US,D,19890314,000000,13.672,13.672,13.3574,13.4184,89025.045400745,0
+WHR.US,D,19890315,000000,13.4184,13.4832,13.2326,13.2944,197302.21141614,0
+WHR.US,D,19890316,000000,13.3574,13.4832,13.3574,13.4184,287980.15405789,0
+WHR.US,D,19890317,000000,13.2944,13.3574,13.2326,13.2944,566599.7444278,0
+WHR.US,D,19890320,000000,13.2944,13.2944,12.9809,13.1715,298158.90188018,0
+WHR.US,D,19890321,000000,13.2326,13.2326,12.9809,12.9809,401354.44194024,0
+WHR.US,D,19890322,000000,12.792,12.9141,12.6672,12.9141,374531.018901,0
+WHR.US,D,19890323,000000,12.9141,13.3574,12.792,12.9141,168821.75889278,0
+WHR.US,D,19890327,000000,12.8589,13.5462,12.8589,13.4832,417865.85231716,0
+WHR.US,D,19890328,000000,13.4832,13.6081,13.2944,13.5462,460383.5346598,0
+WHR.US,D,19890329,000000,13.7378,14.0495,13.7378,13.916,653423.33731568,0
+WHR.US,D,19890330,000000,13.9856,14.1734,13.794,14.0495,443458.89997263,0
+WHR.US,D,19890331,000000,14.1066,14.2982,13.9856,14.1066,151900.22338795,0
+WHR.US,D,19890403,000000,14.1734,14.1734,13.794,14.0495,213957.21724086,0
+WHR.US,D,19890404,000000,13.9856,13.9856,13.5462,13.7378,208864.227617,0
+WHR.US,D,19890405,000000,13.672,13.672,13.4832,13.4832,180110.0139881,0
+WHR.US,D,19890406,000000,13.6081,13.6081,13.4184,13.4184,165799.02306329,0
+WHR.US,D,19890407,000000,13.4184,13.4184,13.2944,13.3574,141579.9462394,0
+WHR.US,D,19890410,000000,13.4832,13.4832,13.4184,13.4184,143503.50540363,0
+WHR.US,D,19890411,000000,13.4184,13.5462,13.4184,13.4184,119426.99096678,0
+WHR.US,D,19890412,000000,13.5462,13.9856,13.4832,13.794,243397.38322478,0
+WHR.US,D,19890413,000000,13.916,13.9856,13.794,13.794,450885.57388864,0
+WHR.US,D,19890414,000000,13.916,13.916,13.672,13.8598,348655.94565379,0
+WHR.US,D,19890417,000000,13.7378,13.7378,13.5462,13.6081,197995.39519659,0
+WHR.US,D,19890418,000000,13.6081,13.672,13.4832,13.4832,334348.0539113,0
+WHR.US,D,19890419,000000,13.5462,13.8598,13.5462,13.794,286054.52877212,0
+WHR.US,D,19890420,000000,13.8598,13.916,13.672,13.8598,79252.290463279,0
+WHR.US,D,19890421,000000,13.8598,14.1066,13.8598,14.1066,260188.75307188,0
+WHR.US,D,19890424,000000,14.1066,14.549,14.1066,14.2982,292379.95990131,0
+WHR.US,D,19890425,000000,14.4203,14.4203,13.916,14.2364,220416.94627088,0
+WHR.US,D,19890426,000000,14.1734,14.2982,14.1734,14.2364,100992.02142565,0
+WHR.US,D,19890427,000000,14.4861,14.8626,14.4861,14.6091,301184.73689201,0
+WHR.US,D,19890428,000000,14.6091,14.7987,14.4861,14.7987,351404.92037773,0
+WHR.US,D,19890501,000000,14.7987,15.0533,14.549,14.9227,173505.65644949,0
+WHR.US,D,19890502,000000,15.0533,15.242,14.8626,14.9227,528074.84198299,0
+WHR.US,D,19890503,000000,14.9856,14.9856,14.7397,14.7987,58890.662575599,0
+WHR.US,D,19890504,000000,14.9227,14.9227,14.6091,14.7397,69071.476519438,0
+WHR.US,D,19890505,000000,14.9227,15.0533,14.4203,14.4203,142264.86553365,0
+WHR.US,D,19890508,000000,14.2364,14.4861,14.1066,14.3602,87507.479121343,0
+WHR.US,D,19890509,000000,14.4861,15.0533,14.4861,14.7987,356636.34014553,0
+WHR.US,D,19890510,000000,14.7397,14.9856,14.7397,14.7987,258808.58387564,0
+WHR.US,D,19890511,000000,14.9227,14.9856,14.7987,14.9227,122596.42142641,0
+WHR.US,D,19890512,000000,15.0533,15.1743,14.7987,15.1084,326365.593298,0
+WHR.US,D,19890515,000000,15.1743,15.1743,14.9227,15.1084,323618.6846956,0
+WHR.US,D,19890516,000000,15.0533,15.1084,14.9856,14.9856,154376.47006713,0
+WHR.US,D,19890517,000000,15.0679,15.1908,15.0001,15.0679,324854.22538325,0
+WHR.US,D,19890518,000000,15.0679,15.0679,14.7465,14.8104,151900.22338795,0
+WHR.US,D,19890519,000000,14.8104,15.1908,14.7465,15.1908,282473.94012378,0
+WHR.US,D,19890522,000000,15.3127,15.4453,15.1908,15.4453,340261.29379102,0
+WHR.US,D,19890523,000000,15.3785,15.5093,15.1908,15.3127,386908.12005383,0
+WHR.US,D,19890524,000000,15.1908,15.3785,14.9362,15.1231,99757.513798771,0
+WHR.US,D,19890525,000000,15.0679,15.3127,15.0001,15.0001,86814.295340895,0
+WHR.US,D,19890526,000000,14.8684,15.2576,14.8684,15.2576,107322.61785871,0
+WHR.US,D,19890530,000000,15.1908,15.3127,15.1231,15.1231,115023.05288027,0
+WHR.US,D,19890531,000000,15.1908,15.4453,15.1231,15.3785,109109.81300055,0
+WHR.US,D,19890601,000000,15.4453,15.6332,15.4453,15.6332,393788.30481953,0
+WHR.US,D,19890602,000000,15.698,15.8229,15.5684,15.757,424196.44875022,0
+WHR.US,D,19890605,000000,15.6332,15.757,15.1908,15.5093,162081.03733179,0
+WHR.US,D,19890606,000000,15.5093,15.698,15.3785,15.6332,186988.13263224,0
+WHR.US,D,19890607,000000,15.757,15.8229,15.698,15.757,167311.42403881,0
+WHR.US,D,19890608,000000,15.6332,15.8858,15.6332,15.698,143093.3802757,0
+WHR.US,D,19890609,000000,15.5684,15.757,15.4453,15.698,188086.27623674,0
+WHR.US,D,19890612,000000,15.698,15.698,15.2576,15.2576,159742.18773577,0
+WHR.US,D,19890613,000000,15.2576,15.3127,14.7465,14.7465,147083.06099118,0
+WHR.US,D,19890614,000000,14.8684,14.8684,14.4928,14.6817,382231.45392255,0
+WHR.US,D,19890615,000000,14.6817,14.8104,14.5568,14.7465,555593.51492423,0
+WHR.US,D,19890616,000000,14.6236,14.7465,14.5568,14.6817,306003.96541033,0
+WHR.US,D,19890619,000000,14.6236,14.8104,14.6236,14.7465,210242.33069169,0
+WHR.US,D,19890620,000000,14.8104,14.9362,14.5568,14.5568,256744.52844592,0
+WHR.US,D,19890621,000000,14.7465,15.4453,14.6817,15.4453,253720.75955566,0
+WHR.US,D,19890622,000000,15.3785,15.3785,14.8104,14.9362,459967.21116721,0
+WHR.US,D,19890623,000000,14.9362,15.0001,14.8104,14.8684,158094.45579864,0
+WHR.US,D,19890626,000000,15.0001,15.1908,15.0001,15.0001,189737.1073562,0
+WHR.US,D,19890627,000000,15.1908,15.3127,15.1231,15.1908,139381.59290886,0
+WHR.US,D,19890628,000000,15.2576,15.3127,15.1231,15.1908,200467.50963267,0
+WHR.US,D,19890629,000000,15.2576,15.2576,14.9362,14.9362,266101.9929516,0
+WHR.US,D,19890630,000000,15.0679,15.1908,14.8684,15.1908,153822.7494914,0
+WHR.US,D,19890703,000000,15.1231,15.2576,15.1231,15.1908,52008.411688348,0
+WHR.US,D,19890705,000000,15.1908,15.3127,15.0001,15.2576,83106.640217156,0
+WHR.US,D,19890706,000000,15.2576,15.698,15.2576,15.698,247114.33589549,0
+WHR.US,D,19890707,000000,15.698,16.1423,15.6332,15.8858,296510.13688227,0
+WHR.US,D,19890710,000000,15.9458,15.9458,15.6332,15.6332,137726.6295463,0
+WHR.US,D,19890711,000000,15.698,15.9458,15.5093,15.8229,157127.51091264,0
+WHR.US,D,19890712,000000,15.8229,16.3282,15.8229,16.3282,205560.49925654,0
+WHR.US,D,19890713,000000,16.4541,16.4541,16.1423,16.1423,309444.05779318,0
+WHR.US,D,19890714,000000,16.1994,16.5856,16.0766,16.1994,458589.10809251,0
+WHR.US,D,19890717,000000,16.1994,16.1994,16.0097,16.1994,125070.60198405,0
+WHR.US,D,19890718,000000,16.1423,16.1423,15.5684,15.757,116402.18901573,0
+WHR.US,D,19890719,000000,15.8229,16.1994,15.8229,16.1423,179697.82273862,0
+WHR.US,D,19890720,000000,16.1994,16.3282,15.9458,15.9458,499315.4630502,0
+WHR.US,D,19890721,000000,15.8229,16.0766,15.757,15.9458,140337.17412632,0
+WHR.US,D,19890724,000000,15.9458,16.0766,15.8229,15.8229,47743.936806545,0
+WHR.US,D,19890725,000000,15.8229,16.1423,15.698,15.757,74436.161127289,0
+WHR.US,D,19890726,000000,15.698,15.8229,15.698,15.757,73613.844749886,0
+WHR.US,D,19890727,000000,15.698,15.9458,15.6332,15.757,135118.15108783,0
+WHR.US,D,19890728,000000,15.8858,16.0097,15.8229,16.0097,117778.22596887,0
+WHR.US,D,19890731,000000,16.1423,16.392,15.8858,16.3282,161256.65483284,0
+WHR.US,D,19890801,000000,16.3282,16.3282,15.698,15.8229,638011.10360405,0
+WHR.US,D,19890802,000000,15.698,15.8858,15.5684,15.757,149699.80393587,0
+WHR.US,D,19890803,000000,15.8229,16.0766,15.757,16.0097,104433.14686928,0
+WHR.US,D,19890804,000000,16.0766,16.0766,15.8858,15.9458,172540.77768506,0
+WHR.US,D,19890807,000000,16.0097,16.3282,15.8858,16.0766,281924.35179115,0
+WHR.US,D,19890808,000000,16.1423,16.5856,16.1423,16.5199,246427.3504797,0
+WHR.US,D,19890809,000000,16.6399,16.6399,16.1423,16.1423,391722.18326827,0
+WHR.US,D,19890810,000000,16.1994,16.392,16.0766,16.392,399154.02248816,0
+WHR.US,D,19890811,000000,16.4541,16.4541,16.1994,16.1994,182175.10247858,0
+WHR.US,D,19890814,000000,16.1994,16.3282,16.1994,16.1994,165248.40166988,0
+WHR.US,D,19890815,000000,15.3127,15.5684,15.1231,15.3127,580910.73535261,0
+WHR.US,D,19890816,000000,15.3127,15.5684,14.9362,15.1908,395026.94468951,0
+WHR.US,D,19890817,000000,15.3127,15.6332,15.2576,15.3785,113930.07457965,0
+WHR.US,D,19890818,000000,15.3785,15.3785,15.1908,15.3127,250831.28856622,0
+WHR.US,D,19890821,000000,15.3127,15.3785,15.1231,15.1231,477306.10322539,0
+WHR.US,D,19890822,000000,15.0756,15.2043,15.0756,15.2043,467676.94373573,0
+WHR.US,D,19890823,000000,15.2692,15.5895,15.2692,15.5895,481981.7362959,0
+WHR.US,D,19890824,000000,15.6496,15.7136,15.457,15.7136,567979.91362404,0
+WHR.US,D,19890825,000000,15.8432,15.8432,15.7136,15.7136,517619.23387282,0
+WHR.US,D,19890828,000000,15.7784,15.969,15.5895,15.969,172957.10117763,0
+WHR.US,D,19890829,000000,15.8432,16.0968,15.8432,16.0339,171850.69308693,0
+WHR.US,D,19890830,000000,16.0339,16.2217,15.969,16.0339,339711.70545837,0
+WHR.US,D,19890831,000000,15.969,16.0968,15.969,16.0339,74849.385437541,0
+WHR.US,D,19890901,000000,15.969,16.3514,15.969,16.2217,178458.14980786,0
+WHR.US,D,19890905,000000,16.2217,16.2217,15.969,16.0968,124522.04671219,0
+WHR.US,D,19890906,000000,16.0968,16.1626,15.969,16.0339,113930.07457965,0
+WHR.US,D,19890907,000000,16.1626,16.2217,15.969,15.969,73063.223356476,0
+WHR.US,D,19890908,000000,15.969,16.2217,15.969,16.1626,61087.982845365,0
+WHR.US,D,19890911,000000,16.1626,16.2217,15.969,16.0968,81042.584787447,0
+WHR.US,D,19890912,000000,16.1626,16.2217,15.969,16.0339,155478.74591473,0
+WHR.US,D,19890913,000000,16.0968,16.0968,15.9013,15.9013,167585.18514435,0
+WHR.US,D,19890914,000000,15.9013,15.9013,15.3292,15.457,192902.40557273,0
+WHR.US,D,19890915,000000,15.457,15.5228,15.2692,15.457,267064.80559448,0
+WHR.US,D,19890918,000000,15.457,15.457,14.9507,15.0756,643103.06016712,0
+WHR.US,D,19890919,000000,15.0756,15.2043,14.8181,14.9507,270505.9310381,0
+WHR.US,D,19890920,000000,14.8849,15.0756,14.8181,15.0088,235416.98873304,0
+WHR.US,D,19890921,000000,15.0088,15.0756,14.4996,14.8181,155343.41495313,0
+WHR.US,D,19890922,000000,14.8181,14.8849,14.5645,14.6884,212305.35306062,0
+WHR.US,D,19890925,000000,14.5645,14.8181,14.4996,14.7542,127133.62435297,0
+WHR.US,D,19890926,000000,14.8181,14.8849,14.6323,14.6323,114481.72903383,0
+WHR.US,D,19890927,000000,14.7542,14.8849,14.5645,14.6323,90395.917050007,0
+WHR.US,D,19890928,000000,14.5645,14.8181,14.5645,14.8181,129061.31576031,0
+WHR.US,D,19890929,000000,14.8181,14.8849,14.6323,14.8849,208037.77899649,0
+WHR.US,D,19891002,000000,14.8849,14.9507,14.7542,14.9507,108149.06647922,0
+WHR.US,D,19891003,000000,14.9507,15.1375,14.8181,15.0088,265000.75016477,0
+WHR.US,D,19891004,000000,15.0088,15.0088,14.6884,14.8181,151763.85936556,0
+WHR.US,D,19891005,000000,14.8181,14.8181,14.4367,14.4996,472625.304851,0
+WHR.US,D,19891006,000000,14.5645,14.6323,14.4996,14.4996,222483.06782214,0
+WHR.US,D,19891009,000000,14.4996,14.8181,14.4996,14.8181,326915.18163064,0
+WHR.US,D,19891010,000000,14.8181,15.2692,14.8181,15.1375,373148.7835832,0
+WHR.US,D,19891011,000000,15.1375,15.2043,15.0088,15.0088,294173.3534078,0
+WHR.US,D,19891012,000000,15.0088,15.0756,15.0088,15.0756,134013.80911868,0
+WHR.US,D,19891013,000000,15.0756,15.0756,13.9914,14.3129,415940.22703138,0
+WHR.US,D,19891016,000000,13.9237,14.5645,13.8598,14.5645,330219.94305188,0
+WHR.US,D,19891017,000000,14.4367,14.5645,14.0562,14.4367,323344.92359006,0
+WHR.US,D,19891018,000000,14.2431,14.5645,14.1811,14.4367,192629.67752796,0
+WHR.US,D,19891019,000000,14.2431,14.8181,14.1811,14.8181,234734.13556034,0
+WHR.US,D,19891020,000000,14.9507,14.9507,14.2431,14.3737,198821.8438171,0
+WHR.US,D,19891023,000000,14.3129,14.5645,13.794,13.9914,147501.45060531,0
+WHR.US,D,19891024,000000,13.9914,13.9914,13.2867,13.9914,301600.02732381,0
+WHR.US,D,19891025,000000,13.9237,13.9914,13.6081,13.7378,119700.75207232,0
+WHR.US,D,19891026,000000,13.7378,13.794,13.0322,13.2189,155617.17605867,0
+WHR.US,D,19891027,000000,13.2189,13.4832,13.098,13.098,135526.21009421,0
+WHR.US,D,19891030,000000,13.2189,13.5403,13.2189,13.4832,322373.84646097,0
+WHR.US,D,19891031,000000,13.5403,13.9914,13.5403,13.8598,142681.18902623,0
+WHR.US,D,19891101,000000,13.8598,14.3737,13.8598,14.1811,151900.22338795,0
+WHR.US,D,19891102,000000,14.0562,14.1811,13.9914,14.1143,70583.877494963,0
+WHR.US,D,19891103,000000,14.1811,14.4367,14.1811,14.3737,180931.29730472,0
+WHR.US,D,19891106,000000,14.3737,14.5645,14.3129,14.4996,149012.81852007,0
+WHR.US,D,19891107,000000,14.4367,14.8849,14.4367,14.7542,136078.89760918,0
+WHR.US,D,19891108,000000,14.8849,15.2043,14.8181,14.9507,349069.16996405,0
+WHR.US,D,19891109,000000,15.0088,15.0756,14.5645,14.8849,137315.47135759,0
+WHR.US,D,19891110,000000,14.8849,15.0088,14.8181,14.8849,48156.128056021,0
+WHR.US,D,19891113,000000,14.9507,14.9507,14.8849,14.9507,159475.65805565,0
+WHR.US,D,19891114,000000,14.9507,15.1375,14.8849,15.0088,153002.49923554,0
+WHR.US,D,19891115,000000,15.1375,15.2692,14.9507,15.1375,143093.3802757,0
+WHR.US,D,19891116,000000,15.2692,15.3932,15.0088,15.0088,270227.00462868,0
+WHR.US,D,19891117,000000,15.0088,15.2692,14.9507,15.2043,90535.380254716,0
+WHR.US,D,19891120,000000,15.2692,15.2692,14.9507,15.0756,134562.36439054,0
+WHR.US,D,19891121,000000,15.2043,15.5895,15.0756,15.3292,132774.13618793,0
+WHR.US,D,19891122,000000,15.2043,15.2692,14.9507,15.0756,141168.7880507,0
+WHR.US,D,19891124,000000,15.1375,15.1375,14.9507,14.9507,24766.599034968,0
+WHR.US,D,19891127,000000,14.9507,15.2043,14.9507,15.1375,61910.299222768,0
+WHR.US,D,19891128,000000,15.0756,15.2692,15.0756,15.2692,93565.34750964,0
+WHR.US,D,19891129,000000,15.2101,15.2769,15.0204,15.2769,239959.35696348,0
+WHR.US,D,19891130,000000,15.2769,15.4076,15.0901,15.2101,249038.92812049,0
+WHR.US,D,19891201,000000,15.2101,15.2769,15.154,15.154,311922.37059391,0
+WHR.US,D,19891204,000000,15.154,15.154,15.0204,15.0901,185888.95596697,0
+WHR.US,D,19891205,000000,15.0204,15.0901,14.8907,14.8907,162081.03733179,0
+WHR.US,D,19891206,000000,15.0204,15.4076,15.0204,15.3428,156991.14689026,0
+WHR.US,D,19891207,000000,15.3428,15.4076,15.2101,15.2769,161120.29081046,0
+WHR.US,D,19891208,000000,15.2769,15.3428,15.0901,15.0901,61640.670360328,0
+WHR.US,D,19891211,000000,15.154,15.154,14.9565,14.9565,50911.301144628,0
+WHR.US,D,19891212,000000,15.0204,15.2769,15.0204,15.2769,276696.03120568,0
+WHR.US,D,19891213,000000,15.4076,15.4076,15.2769,15.3428,230188.66814756,0
+WHR.US,D,19891214,000000,15.3428,15.5383,15.3428,15.5383,188503.6327901,0
+WHR.US,D,19891215,000000,15.6042,16.3756,15.4744,16.3059,352372.8983245,0
+WHR.US,D,19891218,000000,16.184,16.5063,15.2769,15.5383,176808.35174919,0
+WHR.US,D,19891219,000000,15.67,15.9894,15.4744,15.8577,229641.14593648,0
+WHR.US,D,19891220,000000,15.9894,16.184,15.7261,16.0532,177489.13880033,0
+WHR.US,D,19891221,000000,16.0532,16.123,15.8577,16.0532,51041.466802357,0
+WHR.US,D,19891222,000000,16.0532,16.4404,16.0532,16.4404,234457.27527247,0
+WHR.US,D,19891226,000000,16.3059,16.759,16.2449,16.759,31374.055755901,0
+WHR.US,D,19891227,000000,16.6331,17.1559,16.6331,16.8896,235009.96278744,0
+WHR.US,D,19891228,000000,16.8896,17.0222,16.8267,16.8896,92183.112191848,0
+WHR.US,D,19891229,000000,16.8267,17.0861,16.759,17.0222,146673.96892403,0
+WHR.US,D,19900102,000000,17.0222,17.2081,16.6331,16.6331,418004.2824611,0
+WHR.US,D,19900103,000000,16.759,17.0222,16.7028,16.7028,275183.63023016,0
+WHR.US,D,19900104,000000,16.8267,16.9564,16.5731,16.8896,126443.53975486,0
+WHR.US,D,19900105,000000,16.8267,16.8267,16.3756,16.3756,410985.66755146,0
+WHR.US,D,19900108,000000,16.5063,16.7028,16.5063,16.6331,226063.65647047,0
+WHR.US,D,19900109,000000,16.7028,16.8267,16.6331,16.6331,214507.83863426,0
+WHR.US,D,19900110,000000,16.7028,16.759,16.4404,16.7028,124795.80781772,0
+WHR.US,D,19900111,000000,16.759,17.2768,16.759,17.2768,191117.27655244,0
+WHR.US,D,19900112,000000,16.759,16.8896,16.2449,16.2449,210099.76830465,0
+WHR.US,D,19900115,000000,16.3059,16.4404,16.184,16.3756,96725.480422295,0
+WHR.US,D,19900116,000000,16.2449,16.5063,16.123,16.3059,146947.73002958,0
+WHR.US,D,19900117,000000,16.2449,16.2449,15.7261,15.8577,645718.77005102,0
+WHR.US,D,19900118,000000,15.3428,15.9255,15.3428,15.9255,355396.66721478,0
+WHR.US,D,19900119,000000,15.9894,16.0532,15.67,15.67,277109.25551593,0
+WHR.US,D,19900122,000000,15.67,15.7261,15.3428,15.4076,218769.21433374,0
+WHR.US,D,19900123,000000,15.4744,15.8577,15.4744,15.8577,266243.52227785,0
+WHR.US,D,19900124,000000,15.6042,16.2449,15.3428,16.184,242988.29115763,0
+WHR.US,D,19900125,000000,16.2449,16.2449,15.7261,16.123,231841.56538858,0
+WHR.US,D,19900126,000000,16.123,16.123,15.4744,15.6042,122596.42142641,0
+WHR.US,D,19900129,000000,15.6042,15.67,15.3428,15.4744,178864.14269268,0
+WHR.US,D,19900130,000000,15.4076,15.6042,15.3428,15.6042,236798.19099006,0
+WHR.US,D,19900131,000000,15.6042,15.8577,15.6042,15.7261,298844.8542352,0
+WHR.US,D,19900201,000000,15.67,15.67,15.3428,15.4076,192902.40557273,0
+WHR.US,D,19900202,000000,15.5383,15.7948,15.4744,15.7261,164832.0781773,0
+WHR.US,D,19900205,000000,15.7261,15.8577,15.6042,15.67,99757.513798771,0
+WHR.US,D,19900206,000000,15.6042,15.7948,15.6042,15.67,210923.11774282,0
+WHR.US,D,19900207,000000,15.67,16.123,15.6042,16.123,264589.59197607,0
+WHR.US,D,19900208,000000,15.9894,16.184,15.8577,15.9894,142819.61917016,0
+WHR.US,D,19900209,000000,16.0532,16.123,15.9255,16.0532,184650.31609699,0
+WHR.US,D,19900212,000000,15.8577,16.123,15.8577,15.9894,75123.146543083,0
+WHR.US,D,19900213,000000,15.9255,16.123,15.8577,15.9894,149287.61268637,0
+WHR.US,D,19900214,000000,16.123,16.184,15.9894,16.0532,101817.43698538,0
+WHR.US,D,19900215,000000,15.9894,16.4404,15.9894,16.4404,49809.02529703,0
+WHR.US,D,19900216,000000,16.4404,16.4404,16.0532,16.0532,131539.62856104,0
+WHR.US,D,19900220,000000,15.9255,15.9255,15.67,15.9255,202395.20103999,0
+WHR.US,D,19900221,000000,15.67,16.5063,15.67,16.4404,265826.1657245,0
+WHR.US,D,19900222,000000,16.4404,16.6331,16.4404,16.5063,403827.58943711,0
+WHR.US,D,19900223,000000,16.3059,16.6331,16.123,16.123,495191.48443389,0
+WHR.US,D,19900226,000000,16.0038,16.2595,15.94,16.2595,530685.38656299,0
+WHR.US,D,19900227,000000,16.1307,16.4541,16.1307,16.4541,458731.67047955,0
+WHR.US,D,19900228,000000,16.392,16.5199,16.3233,16.5199,148459.09794433,0
+WHR.US,D,19900301,000000,16.5199,17.1752,16.392,17.0406,125900.14978688,0
+WHR.US,D,19900302,000000,16.9806,17.3058,16.9806,17.2401,262802.39683422,0
+WHR.US,D,19900305,000000,17.1752,17.1752,16.9099,16.9806,296510.13688227,0
+WHR.US,D,19900306,000000,16.7792,17.0406,16.7792,17.0406,235831.24610406,0
+WHR.US,D,19900307,000000,16.9806,17.1084,16.9806,16.9806,324299.47174674,0
+WHR.US,D,19900308,000000,16.9806,17.1752,16.9806,17.1752,175149.25614352,0
+WHR.US,D,19900309,000000,17.3058,17.3058,17.0406,17.2401,160708.09956097,0
+WHR.US,D,19900312,000000,17.1084,17.1084,16.9806,17.0406,156031.43342971,0
+WHR.US,D,19900313,000000,16.9806,17.1752,16.9099,17.1752,196069.76991081,0
+WHR.US,D,19900314,000000,17.1752,17.3688,17.1752,17.3058,605674.23520525,0
+WHR.US,D,19900315,000000,17.3688,17.3688,17.1084,17.1752,124658.41073457,0
+WHR.US,D,19900316,000000,17.2401,17.3688,17.1752,17.3688,197856.96505265,0
+WHR.US,D,19900319,000000,17.1752,17.3058,17.1752,17.1752,318527.7611933,0
+WHR.US,D,19900320,000000,17.1752,17.3058,16.6487,16.7792,167445.72193964,0
+WHR.US,D,19900321,000000,16.7182,16.7792,16.5199,16.5199,283712.57999376,0
+WHR.US,D,19900322,000000,16.392,16.392,15.4134,16.1307,609940.77620861,0
+WHR.US,D,19900323,000000,16.0038,16.0038,15.4822,15.6777,359253.08309021,0
+WHR.US,D,19900326,000000,15.8103,15.94,15.7416,15.8103,95490.972795417,0
+WHR.US,D,19900327,000000,15.8723,16.0038,15.6777,16.0038,138827.87233312,0
+WHR.US,D,19900328,000000,16.0038,16.0038,15.6777,15.8723,127410.48464085,0
+WHR.US,D,19900329,000000,15.8103,15.94,15.8103,15.8723,128789.62077632,0
+WHR.US,D,19900330,000000,15.8723,15.94,15.8103,15.94,108695.55562953,0
+WHR.US,D,19900402,000000,15.5451,15.6119,15.4822,15.6119,132227.64703762,0
+WHR.US,D,19900403,000000,15.4822,15.6119,15.4134,15.6119,123008.6126759,0
+WHR.US,D,19900404,000000,15.5451,15.6777,15.4822,15.6777,239959.35696348,0
+WHR.US,D,19900405,000000,15.6777,15.6777,14.7028,14.9565,308206.45098396,0
+WHR.US,D,19900406,000000,15.0901,15.0901,14.5742,14.9565,290043.17642683,0
+WHR.US,D,19900409,000000,14.9565,15.2837,14.9565,15.2169,193867.28433717,0
+WHR.US,D,19900410,000000,15.2169,15.2169,15.154,15.2169,92737.865828361,0
+WHR.US,D,19900411,000000,15.2169,15.2169,15.154,15.2169,167725.68140983,0
+WHR.US,D,19900412,000000,15.3505,15.7416,15.3505,15.6119,504959.07406747,0
+WHR.US,D,19900416,000000,15.6119,15.8723,15.3505,15.4134,279312.77415036,0
+WHR.US,D,19900417,000000,15.0901,15.5451,15.0901,15.4134,169380.6447724,0
+WHR.US,D,19900418,000000,15.5451,15.5451,15.3505,15.3505,210099.76830465,0
+WHR.US,D,19900419,000000,15.3505,15.4134,15.154,15.3505,246427.3504797,0
+WHR.US,D,19900420,000000,15.3505,15.3505,14.5055,14.5055,168685.39487041,0
+WHR.US,D,19900423,000000,14.5055,14.9565,14.4425,14.7028,137038.61106973,0
+WHR.US,D,19900424,000000,14.7688,14.7688,14.1811,14.4425,300632.04937704,0
+WHR.US,D,19900425,000000,14.4425,14.5742,14.3737,14.4425,82006.430491111,0
+WHR.US,D,19900426,000000,14.5055,14.7688,14.4425,14.639,119155.29598279,0
+WHR.US,D,19900427,000000,14.639,14.7028,14.4425,14.639,206246.45161156,0
+WHR.US,D,19900430,000000,14.639,14.639,14.4425,14.639,194554.26975295,0
+WHR.US,D,19900501,000000,14.5055,14.639,14.5055,14.5742,41002.182184779,0
+WHR.US,D,19900502,000000,14.639,14.639,14.3737,14.5055,137038.61106973,0
+WHR.US,D,19900503,000000,14.5055,14.5742,14.1143,14.1811,177489.13880033,0
+WHR.US,D,19900504,000000,14.3129,14.3129,14.1143,14.2431,127685.27880717,0
+WHR.US,D,19900507,000000,14.2431,14.3129,14.1143,14.3129,87507.479121343,0
+WHR.US,D,19900508,000000,14.3737,14.4425,14.2431,14.3129,264315.83087052,0
+WHR.US,D,19900509,000000,14.3129,14.3737,14.0495,14.1811,111582.96049742,0
+WHR.US,D,19900510,000000,14.3129,14.3129,14.1143,14.1811,57789.419788777,0
+WHR.US,D,19900511,000000,14.3129,14.3737,14.1143,14.3129,210517.124858,0
+WHR.US,D,19900514,000000,14.3737,14.3737,14.1143,14.1143,602785.79727659,0
+WHR.US,D,19900515,000000,14.1811,14.5055,14.1811,14.3737,370533.07369932,0
+WHR.US,D,19900516,000000,14.3883,14.8491,14.3883,14.6516,343839.81631779,0
+WHR.US,D,19900517,000000,14.7165,14.9148,14.7165,14.8491,364618.80075883,0
+WHR.US,D,19900518,000000,14.7833,14.9788,14.7165,14.9788,162772.15499069,0
+WHR.US,D,19900521,000000,14.9148,15.1743,14.7833,14.9148,186709.20622283,0
+WHR.US,D,19900522,000000,14.9788,15.1743,14.9788,14.9788,252481.08662491,0
+WHR.US,D,19900523,000000,14.9788,15.1743,14.8491,14.9148,175569.7118792,0
+WHR.US,D,19900524,000000,14.9788,15.304,14.8491,15.304,137038.61106973,0
+WHR.US,D,19900525,000000,15.242,15.304,15.242,15.242,147222.52419589,0
+WHR.US,D,19900529,000000,15.242,15.5684,15.242,15.3718,167585.18514435,0
+WHR.US,D,19900530,000000,15.4376,15.5684,15.3718,15.5016,171713.29600377,0
+WHR.US,D,19900531,000000,15.5684,15.7638,15.5016,15.6332,95625.270696248,0
+WHR.US,D,19900601,000000,15.6332,15.9013,15.4376,15.698,287293.16864209,0
+WHR.US,D,19900604,000000,15.698,16.0339,15.698,15.969,146811.36600718,0
+WHR.US,D,19900605,000000,15.8374,15.969,15.7638,15.9013,160430.20621233,0
+WHR.US,D,19900606,000000,15.7638,15.8374,15.5016,15.5016,138827.87233312,0
+WHR.US,D,19900607,000000,15.5016,15.5684,15.242,15.304,115850.53456154,0
+WHR.US,D,19900608,000000,15.304,15.4376,15.242,15.3718,120256.53876961,0
+WHR.US,D,19900611,000000,15.5016,15.7638,15.4376,15.5684,181756.71286445,0
+WHR.US,D,19900612,000000,15.5016,15.969,15.5016,15.8374,111035.43828634,0
+WHR.US,D,19900613,000000,15.698,15.969,15.5016,15.5016,89843.229535044,0
+WHR.US,D,19900614,000000,15.5016,15.5684,15.304,15.5016,89843.229535044,0
+WHR.US,D,19900615,000000,15.242,15.5016,15.242,15.5016,238309.5589048,0
+WHR.US,D,19900618,000000,15.5016,15.5016,15.1084,15.1084,238034.76473847,0
+WHR.US,D,19900619,000000,15.1084,15.304,15.1084,15.242,61362.777011683,0
+WHR.US,D,19900620,000000,15.3718,15.4376,15.242,15.3718,68520.855126027,0
+WHR.US,D,19900621,000000,15.3718,15.7638,15.3718,15.6332,180794.93328234,0
+WHR.US,D,19900622,000000,15.6332,15.7638,15.1743,15.1743,240507.91223535,0
+WHR.US,D,19900625,000000,15.1743,15.304,14.9788,14.9788,301050.43899118,0
+WHR.US,D,19900626,000000,14.9788,15.1084,14.458,14.6516,240926.30184947,0
+WHR.US,D,19900627,000000,14.5867,14.5867,14.2577,14.458,154100.64284004,0
+WHR.US,D,19900628,000000,14.5199,14.6516,14.3883,14.458,84618.008131904,0
+WHR.US,D,19900629,000000,14.458,14.8491,14.3883,14.7833,237207.2830572,0
+WHR.US,D,19900702,000000,14.7833,14.8491,14.458,14.458,208864.227617,0
+WHR.US,D,19900703,000000,14.5867,14.7165,14.458,14.5867,175290.78546978,0
+WHR.US,D,19900705,000000,14.458,14.7833,14.3883,14.7165,349757.18844061,0
+WHR.US,D,19900706,000000,14.7165,14.9788,14.6516,14.8491,120806.12710224,0
+WHR.US,D,19900709,000000,15.1084,15.1084,14.9148,15.1084,141722.50862644,0
+WHR.US,D,19900710,000000,15.1084,15.6332,15.1084,15.5016,116816.44638676,0
+WHR.US,D,19900711,000000,15.6332,15.6332,15.1743,15.304,125900.14978688,0
+WHR.US,D,19900712,000000,15.1743,15.304,15.1084,15.304,106768.89728297,0
+WHR.US,D,19900713,000000,15.242,15.242,14.9788,15.0446,94247.167621557,0
+WHR.US,D,19900716,000000,15.0446,15.0446,14.6516,14.9148,236655.62860301,0
+WHR.US,D,19900717,000000,14.8491,15.1084,14.8491,15.1084,237345.71320114,0
+WHR.US,D,19900718,000000,15.1084,15.242,15.0446,15.242,104295.74978611,0
+WHR.US,D,19900719,000000,15.242,15.242,15.0446,15.1084,227714.48758994,0
+WHR.US,D,19900720,000000,15.1743,15.242,14.5867,14.5867,97137.671671772,0
+WHR.US,D,19900723,000000,14.6516,14.6516,14.0562,14.3263,107185.22077556,0
+WHR.US,D,19900724,000000,14.3883,14.6516,14.2577,14.3883,133184.26131585,0
+WHR.US,D,19900725,000000,14.458,14.6516,14.3263,14.5199,79113.860319344,0
+WHR.US,D,19900726,000000,14.5199,14.8491,14.3883,14.7165,156857.8820502,0
+WHR.US,D,19900727,000000,14.8491,14.8491,14.3263,14.5199,194003.64835955,0
+WHR.US,D,19900730,000000,14.458,14.5867,14.1947,14.5867,55720.199055189,0
+WHR.US,D,19900731,000000,14.458,14.458,14.1947,14.2577,96313.289172818,0
+WHR.US,D,19900801,000000,14.124,14.2577,13.794,13.794,145294.83278857,0
+WHR.US,D,19900802,000000,13.6633,13.7301,13.0128,13.338,204186.52842495,0
+WHR.US,D,19900803,000000,13.4668,13.6633,12.8792,13.6633,175699.87753693,0
+WHR.US,D,19900806,000000,13.4668,13.4668,12.9411,13.2064,355539.22960181,0
+WHR.US,D,19900807,000000,13.2703,13.338,12.8792,13.0728,133600.58480842,0
+WHR.US,D,19900808,000000,13.0128,13.2703,13.0128,13.0128,179138.936859,0
+WHR.US,D,19900809,000000,12.9411,13.2703,12.9411,13.2064,200334.24479262,0
+WHR.US,D,19900810,000000,13.338,13.338,13.0728,13.0728,134013.80911868,0
+WHR.US,D,19900813,000000,13.0728,14.0562,13.0128,14.0562,224272.32908552,0
+WHR.US,D,19900814,000000,13.9914,14.0562,13.7301,13.794,139936.34654537,0
+WHR.US,D,19900815,000000,13.7301,13.8598,13.5994,13.5994,115712.10441761,0
+WHR.US,D,19900816,000000,13.4029,13.4668,13.0128,13.0728,111725.52288446,0
+WHR.US,D,19900817,000000,12.5519,12.6169,12.0865,12.5519,154789.69437739,0
+WHR.US,D,19900820,000000,12.5519,12.5519,12.282,12.3487,84070.48592082,0
+WHR.US,D,19900821,000000,12.2181,12.3487,11.9577,12.0206,176114.13490795,0
+WHR.US,D,19900822,000000,12.2181,12.4794,12.2181,12.4146,289629.95211659,0
+WHR.US,D,19900823,000000,12.2181,12.2181,11.6933,11.6933,393235.61730457,0
+WHR.US,D,19900824,000000,11.6933,12.0206,11.039,11.2984,595363.25560368,0
+WHR.US,D,19900827,000000,11.5792,11.8483,11.5144,11.7176,323754.01565721,0
+WHR.US,D,19900828,000000,11.7176,12.3787,11.7176,12.2471,177080.04673317,0
+WHR.US,D,19900829,000000,12.3109,13.1792,12.3109,12.9809,108695.55562953,0
+WHR.US,D,19900830,000000,13.1105,13.1105,12.3787,12.3787,124381.55044671,0
+WHR.US,D,19900831,000000,12.3787,12.4426,12.1155,12.3109,119426.99096678,0
+WHR.US,D,19900904,000000,12.2471,12.5085,12.1784,12.5085,124381.55044671,0
+WHR.US,D,19900905,000000,12.7118,13.1105,12.7118,13.0467,324854.22538325,0
+WHR.US,D,19900906,000000,13.0467,13.1105,12.5085,12.5791,166346.54527437,0
+WHR.US,D,19900907,000000,12.6478,12.7776,12.4426,12.5791,88749.218173651,0
+WHR.US,D,19900910,000000,12.7118,12.7118,12.1155,12.1784,80353.533250102,0
+WHR.US,D,19900911,000000,12.0428,12.1784,11.8483,12.1784,156441.55855762,0
+WHR.US,D,19900912,000000,12.1155,12.2471,11.9771,12.2471,106911.45967002,0
+WHR.US,D,19900913,000000,12.2471,12.3787,11.9112,11.9771,283853.07625924,0
+WHR.US,D,19900914,000000,11.8483,11.8483,11.5792,11.8483,129749.33423688,0
+WHR.US,D,19900917,000000,11.8483,11.9771,11.7176,11.9771,145158.46876618,0
+WHR.US,D,19900918,000000,11.9112,11.9771,11.7786,11.7786,154648.16505113,0
+WHR.US,D,19900919,000000,11.8483,11.9112,11.6441,11.9112,191661.6995812,0
+WHR.US,D,19900920,000000,11.8483,11.8483,11.7176,11.7176,175569.7118792,0
+WHR.US,D,19900921,000000,11.7176,11.8483,11.5144,11.5144,219042.97543929,0
+WHR.US,D,19900924,000000,11.5792,11.6441,10.981,11.1774,134149.14008029,0
+WHR.US,D,19900925,000000,11.1126,11.4456,11.1126,11.4456,267204.26879919,0
+WHR.US,D,19900926,000000,11.3827,11.4456,11.0458,11.1126,174873.42891642,0
+WHR.US,D,19900927,000000,11.1774,11.1774,10.7806,10.8503,173779.41755503,0
+WHR.US,D,19900928,000000,10.6451,10.8503,10.5163,10.7119,312329.39653951,0
+WHR.US,D,19901001,000000,10.5841,10.7119,10.5163,10.5841,265138.14724793,0
+WHR.US,D,19901002,000000,10.7119,10.981,10.6451,10.7119,397502.15830792,0
+WHR.US,D,19901003,000000,10.7119,11.0458,10.7119,10.8503,196754.68920505,0
+WHR.US,D,19901004,000000,10.917,11.2443,10.8503,11.1774,614480.04525673,0
+WHR.US,D,19901005,000000,10.917,11.1774,10.8503,11.0458,240786.83864476,0
+WHR.US,D,19901008,000000,11.1126,11.1774,10.981,10.981,88470.291764231,0
+WHR.US,D,19901009,000000,11.0458,11.0458,9.65287,9.91423,642966.69614474,0
+WHR.US,D,19901010,000000,9.91423,9.98005,9.71579,9.71579,326228.19621484,0
+WHR.US,D,19901011,000000,9.78262,9.84647,9.44765,9.78262,196069.76991081,0
+WHR.US,D,19901012,000000,9.91423,10.0487,9.51542,9.91423,302012.21857328,0
+WHR.US,D,19901015,000000,9.84647,10.0487,9.71579,9.78262,149561.37379193,0
+WHR.US,D,19901016,000000,9.78262,9.91423,9.58608,9.58608,99342.223366967,0
+WHR.US,D,19901017,000000,9.58608,9.78262,9.44765,9.51542,188914.7909788,0
+WHR.US,D,19901018,000000,9.44765,9.84647,9.38279,9.58608,157404.37120051,0
+WHR.US,D,19901019,000000,10.1195,10.1814,9.78262,9.98005,327882.12651662,0
+WHR.US,D,19901022,000000,9.98005,10.315,9.84647,10.315,264861.28696006,0
+WHR.US,D,19901023,000000,10.3789,10.7119,10.315,10.6451,181756.71286445,0
+WHR.US,D,19901024,000000,10.5163,10.7806,10.4515,10.4515,162909.55207384,0
+WHR.US,D,19901025,000000,10.4515,10.5841,10.1814,10.1814,113104.65901992,0
+WHR.US,D,19901026,000000,9.91423,10.2492,9.84647,10.1195,420202.63579163,0
+WHR.US,D,19901029,000000,10.1195,10.315,9.71579,9.78262,138696.67361461,0
+WHR.US,D,19901030,000000,9.91423,10.0487,9.78262,9.78262,171572.79973829,0
+WHR.US,D,19901031,000000,9.78262,9.91423,9.71579,9.71579,79527.084629596,0
+WHR.US,D,19901101,000000,9.78262,9.78262,9.31601,9.58608,178864.14269268,0
+WHR.US,D,19901102,000000,9.44765,9.65287,9.31601,9.58608,443183.07274554,0
+WHR.US,D,19901105,000000,9.58608,9.58608,9.31601,9.58608,151763.85936556,0
+WHR.US,D,19901106,000000,9.51542,9.78262,9.51542,9.71579,257708.37414959,0
+WHR.US,D,19901107,000000,9.65287,10.5841,9.65287,10.1814,206799.13912651,0
+WHR.US,D,19901108,000000,10.2492,10.315,9.71579,9.84647,183407.54398391,0
+WHR.US,D,19901109,000000,9.71579,10.1814,9.71579,10.1195,335997.85196998,0
+WHR.US,D,19901112,000000,9.98005,10.917,9.98005,10.7119,134976.62176158,0
+WHR.US,D,19901113,000000,10.5841,11.9771,10.5163,11.6441,194832.16310161,0
+WHR.US,D,19901114,000000,11.7176,11.9771,11.7176,11.9771,186574.908322,0
+WHR.US,D,19901115,000000,11.8483,12.1784,11.7786,11.9112,333934.82960105,0
+WHR.US,D,19901116,000000,12.0428,12.1155,11.6441,11.8483,175569.7118792,0
+WHR.US,D,19901119,000000,11.9112,12.1155,11.7176,11.7176,114609.82857001,0
+WHR.US,D,19901120,000000,11.6441,11.7786,11.5792,11.6441,236108.10639193,0
+WHR.US,D,19901121,000000,11.5792,11.7786,11.5144,11.7176,238861.21335898,0
+WHR.US,D,19901123,000000,11.5792,11.7786,11.5792,11.7176,111582.96049742,0
+WHR.US,D,19901126,000000,11.7786,11.8483,11.4456,11.7786,190838.35014302,0
+WHR.US,D,19901127,000000,11.8483,12.3787,11.7786,12.3787,506060.31685428,0
+WHR.US,D,19901128,000000,12.3914,12.7253,12.3914,12.6595,187124.49665462,0
+WHR.US,D,19901129,000000,12.5946,12.5946,12.3914,12.3914,195244.35435108,0
+WHR.US,D,19901130,000000,12.3914,12.5946,12.3914,12.5298,117916.6561128,0
+WHR.US,D,19901203,000000,12.5946,12.5946,12.2539,12.3255,114481.72903383,0
+WHR.US,D,19901204,000000,12.4572,12.4572,12.1871,12.3914,213537.79456595,0
+WHR.US,D,19901205,000000,12.3255,12.6595,12.3255,12.6595,248486.24060554,0
+WHR.US,D,19901206,000000,12.5946,12.9973,12.5946,12.8656,239820.92681955,0
+WHR.US,D,19901207,000000,13.0661,13.4668,13.0661,13.4029,346185.89733925,0
+WHR.US,D,19901210,000000,13.2645,13.6081,13.0661,13.6081,206386.94787704,0
+WHR.US,D,19901211,000000,13.4668,13.6081,13.2645,13.338,232256.85582039,0
+WHR.US,D,19901212,000000,13.2645,13.672,13.1309,13.6081,116955.90959146,0
+WHR.US,D,19901213,000000,13.5403,13.5403,13.2645,13.338,169786.63765722,0
+WHR.US,D,19901214,000000,13.1996,13.1996,12.6595,12.9295,93146.957895511,0
+WHR.US,D,19901217,000000,12.7253,12.796,12.5946,12.796,52420.602937825,0
+WHR.US,D,19901218,000000,12.6595,12.796,12.0593,12.3255,186709.20622283,0
+WHR.US,D,19901219,000000,12.3255,13.338,12.3255,13.338,208037.77899649,0
+WHR.US,D,19901220,000000,13.1309,13.5403,12.9295,13.2645,316184.77935416,0
+WHR.US,D,19901221,000000,13.338,13.338,12.9295,13.1996,165248.40166988,0
+WHR.US,D,19901224,000000,13.1309,13.1309,12.8656,12.8656,23939.117353689,0
+WHR.US,D,19901226,000000,12.9973,13.1309,12.3914,12.5298,51041.466802357,0
+WHR.US,D,19901227,000000,12.3914,12.5298,11.9848,12.1232,96034.362763398,0
+WHR.US,D,19901228,000000,12.0593,12.6595,12.0593,12.5946,128647.05838928,0
+WHR.US,D,19901231,000000,12.7253,12.7253,12.2539,12.6595,103197.60618162,0
+WHR.US,D,19910102,000000,12.8656,12.8656,12.3914,12.4572,79527.084629596,0
+WHR.US,D,19910103,000000,12.3914,12.3914,11.918,12.1232,146397.10863617,0
+WHR.US,D,19910104,000000,12.1232,12.6595,12.1232,12.3914,244776.51936024,0
+WHR.US,D,19910107,000000,12.3255,12.3914,12.1871,12.2539,133740.04801314,0
+WHR.US,D,19910108,000000,12.2539,12.4572,12.1232,12.3255,77051.871011186,0
+WHR.US,D,19910109,000000,12.3914,12.9295,12.1232,12.1871,93010.593873127,0
+WHR.US,D,19910110,000000,12.3255,12.3255,12.1232,12.2539,53522.878785423,0
+WHR.US,D,19910111,000000,12.0593,12.0593,11.6518,11.6518,114887.72191866,0
+WHR.US,D,19910114,000000,11.4456,11.7176,11.3827,11.7176,114748.25871394,0
+WHR.US,D,19910115,000000,11.7176,11.7176,10.9093,11.3827,239820.92681955,0
+WHR.US,D,19910116,000000,10.8416,10.9093,10.706,10.9093,581595.65464686,0
+WHR.US,D,19910117,000000,11.4456,11.4456,11.0458,11.2443,214915.89764065,0
+WHR.US,D,19910118,000000,11.3159,11.7176,11.2443,11.7176,207349.76051993,0
+WHR.US,D,19910121,000000,11.7176,11.7863,11.586,11.7176,111311.26551343,0
+WHR.US,D,19910122,000000,11.7176,11.9848,11.4456,11.6518,118738.9724902,0
+WHR.US,D,19910123,000000,11.7863,11.8561,11.5221,11.7176,175018.05742501,0
+WHR.US,D,19910124,000000,11.7863,12.1232,11.6518,12.1232,90260.586088399,0
+WHR.US,D,19910125,000000,12.1232,12.3255,11.7863,12.0593,48846.212654143,0
+WHR.US,D,19910128,000000,12.1232,12.2539,11.6518,12.1232,115712.10441761,0
+WHR.US,D,19910129,000000,12.1232,12.6595,12.1232,12.5946,123147.04281982,0
+WHR.US,D,19910130,000000,12.6595,12.7253,12.4572,12.7253,126443.53975486,0
+WHR.US,D,19910131,000000,12.8656,13.4029,12.5298,13.4029,204457.19034816,0
+WHR.US,D,19910201,000000,13.4029,13.9382,13.2645,13.8094,413461.91423064,0
+WHR.US,D,19910204,000000,13.4668,13.4668,13.2645,13.338,201432.38839711,0
+WHR.US,D,19910205,000000,13.4029,13.4029,12.9295,13.1309,162221.53359728,0
+WHR.US,D,19910206,000000,12.9295,13.338,12.9295,13.2645,216289.86847224,0
+WHR.US,D,19910207,000000,13.338,13.4029,13.1309,13.1996,136492.12191942,0
+WHR.US,D,19910208,000000,13.1996,13.4029,12.9295,13.2645,107456.91575955,0
+WHR.US,D,19910211,000000,13.1996,13.4668,13.1996,13.4029,204325.99162966,0
+WHR.US,D,19910212,000000,13.4029,13.7378,13.338,13.4668,261286.89667637,0
+WHR.US,D,19910213,000000,13.6081,13.8772,13.5403,13.8772,444834.93692576,0
+WHR.US,D,19910214,000000,13.8772,13.8772,12.796,13.0661,280136.12358853,0
+WHR.US,D,19910215,000000,13.1309,13.1309,12.7253,12.9295,182582.12842417,0
+WHR.US,D,19910219,000000,13.0661,13.1309,12.5946,12.9295,182719.52550735,0
+WHR.US,D,19910220,000000,12.9295,12.9973,12.5298,12.6595,163728.76926892,0
+WHR.US,D,19910221,000000,12.796,12.9295,12.3914,12.4572,71134.498888373,0
+WHR.US,D,19910222,000000,12.5298,13.1309,12.4572,12.7253,101130.45156958,0
+WHR.US,D,19910225,000000,12.9411,13.1484,12.7408,13.0196,128647.05838928,0
+WHR.US,D,19910226,000000,12.9411,13.2867,12.9411,13.0815,149151.248664,0
+WHR.US,D,19910227,000000,13.2189,13.5587,13.1484,13.49,398599.26885164,0
+WHR.US,D,19910228,000000,13.6285,13.9033,13.49,13.9033,369846.08828352,0
+WHR.US,D,19910301,000000,14.0321,14.4503,13.9033,14.2364,457632.49381429,0
+WHR.US,D,19910304,000000,14.2364,14.4503,14.1734,14.1734,275321.02731331,0
+WHR.US,D,19910305,000000,14.1734,14.7165,14.1734,14.3737,584072.93438681,0
+WHR.US,D,19910306,000000,14.6516,15.2605,14.4503,15.0601,705568.1130264,0
+WHR.US,D,19910307,000000,15.1231,15.1231,14.7165,14.8549,141579.9462394,0
+WHR.US,D,19910308,000000,14.9227,15.1231,14.7165,14.9933,191392.07071876,0
+WHR.US,D,19910311,000000,15.1231,15.1231,14.5132,14.8549,267204.26879919,0
+WHR.US,D,19910312,000000,14.7165,14.9227,14.58,14.6516,57512.559500909,0
+WHR.US,D,19910313,000000,14.58,14.8549,14.58,14.7165,247388.09700104,0
+WHR.US,D,19910314,000000,14.7833,15.0601,14.58,14.58,361317.1385199,0
+WHR.US,D,19910315,000000,14.6516,14.7165,14.58,14.6516,266926.37545054,0
+WHR.US,D,19910318,000000,14.6516,14.7833,14.3129,14.58,209827.04025989,0
+WHR.US,D,19910319,000000,14.3737,14.4503,14.0321,14.3737,202534.66424471,0
+WHR.US,D,19910320,000000,14.3129,14.3737,14.0321,14.1066,262802.39683422,0
+WHR.US,D,19910321,000000,14.2364,14.7165,14.2364,14.4503,301329.36540059,0
+WHR.US,D,19910322,000000,14.4503,14.6516,14.3737,14.58,254682.53913777,0
+WHR.US,D,19910325,000000,14.7165,14.9933,14.7165,14.8549,152036.58741034,0
+WHR.US,D,19910326,000000,14.8549,15.67,14.8549,15.67,187262.92679856,0
+WHR.US,D,19910327,000000,15.6042,15.7416,15.2605,15.5383,293482.23574891,0
+WHR.US,D,19910328,000000,15.5383,16.3514,15.4667,16.0097,477166.64002068,0
+WHR.US,D,19910401,000000,15.8723,16.0097,15.5383,15.5383,291144.41921366,0
+WHR.US,D,19910402,000000,15.5383,15.8723,15.5383,15.8103,119426.99096678,0
+WHR.US,D,19910403,000000,15.8103,15.9458,15.5383,15.5383,360211.76348998,0
+WHR.US,D,19910404,000000,15.7416,16.0097,15.67,15.8103,221523.35436158,0
+WHR.US,D,19910405,000000,15.7416,15.7416,15.3292,15.4009,196210.26617631,0
+WHR.US,D,19910408,000000,15.3292,15.8723,15.3292,15.8103,259083.37804196,0
+WHR.US,D,19910409,000000,15.67,15.7416,15.6042,15.6042,94112.869720725,0
+WHR.US,D,19910410,000000,15.5383,15.7416,15.5383,15.67,98377.344602529,0
+WHR.US,D,19910411,000000,15.67,15.7416,15.5383,15.67,286743.58030947,0
+WHR.US,D,19910412,000000,15.67,15.67,15.4667,15.4667,328566.01275009,0
+WHR.US,D,19910415,000000,15.4667,15.6042,15.2605,15.3292,108418.69534166,0
+WHR.US,D,19910416,000000,15.4009,16.0097,15.4009,16.0097,737494.85629727,0
+WHR.US,D,19910417,000000,16.0833,16.4908,16.0833,16.3514,222349.80298209,0
+WHR.US,D,19910418,000000,16.0833,16.3514,16.0833,16.0833,115439.37637285,0
+WHR.US,D,19910419,000000,15.9458,15.9458,15.7416,15.7416,121908.40294984,0
+WHR.US,D,19910422,000000,15.8103,15.8723,15.6042,15.6042,185746.39357994,0
+WHR.US,D,19910423,000000,15.67,17.3058,15.67,17.3058,504688.41214426,0
+WHR.US,D,19910424,000000,17.3058,17.3058,16.759,17.1007,488587.12689527,0
+WHR.US,D,19910425,000000,17.0349,17.1007,16.4191,16.4908,252206.29245859,0
+WHR.US,D,19910426,000000,16.3514,16.4191,15.8723,15.9458,222625.63020918,0
+WHR.US,D,19910429,000000,15.9458,16.214,15.8723,15.8723,329944.11582479,0
+WHR.US,D,19910430,000000,16.214,16.6273,16.214,16.4191,218225.82436577,0
+WHR.US,D,19910501,000000,16.214,16.8354,16.0833,16.8354,429422.70321413,0
+WHR.US,D,19910502,000000,16.9641,17.5817,16.9641,17.4424,324716.82830009,0
+WHR.US,D,19910503,000000,17.4424,17.8508,17.3775,17.7841,312198.197821,0
+WHR.US,D,19910506,000000,17.6456,17.9883,17.3058,17.9883,258119.53233829,0
+WHR.US,D,19910507,000000,17.7841,17.8508,16.696,16.759,367228.31227807,0
+WHR.US,D,19910508,000000,16.759,17.1007,16.6273,17.0349,561509.85398627,0
+WHR.US,D,19910509,000000,17.1007,17.3058,16.9641,17.3058,442492.98814741,0
+WHR.US,D,19910510,000000,17.3058,17.3058,17.0349,17.0349,199092.50574031,0
+WHR.US,D,19910513,000000,17.1007,17.2401,17.0349,17.1007,193867.28433717,0
+WHR.US,D,19910514,000000,16.9641,17.0349,16.6273,16.8964,164558.31707175,0
+WHR.US,D,19910515,000000,16.6331,16.9806,15.9536,15.9536,424053.88636319,0
+WHR.US,D,19910516,000000,16.0833,16.1559,15.9536,15.9536,729785.12372874,0
+WHR.US,D,19910517,000000,15.9536,16.4337,15.9536,16.4337,223447.94658658,0
+WHR.US,D,19910520,000000,16.4337,16.5731,16.4337,16.5731,201709.24868498,0
+WHR.US,D,19910521,000000,16.4966,16.9099,16.4966,16.7105,222349.80298209,0
+WHR.US,D,19910522,000000,16.4966,16.5731,16.3592,16.4966,223447.94658658,0
+WHR.US,D,19910523,000000,16.5731,16.9099,16.5731,16.847,235695.91514246,0
+WHR.US,D,19910524,000000,16.9099,16.9806,16.7105,16.7705,84345.280087138,0
+WHR.US,D,19910528,000000,16.7705,17.2546,16.7705,17.1878,198133.82534052,0
+WHR.US,D,19910529,000000,17.1161,17.9447,17.0483,17.9447,314119.69086367,0
+WHR.US,D,19910530,000000,17.9447,18.358,17.9447,18.0841,710244.77915769,0
+WHR.US,D,19910531,000000,18.147,18.4248,18.0841,18.358,463403.17130695,0
+WHR.US,D,19910603,000000,18.2225,18.358,18.0086,18.147,199782.59033843,0
+WHR.US,D,19910604,000000,18.2864,18.4248,18.2225,18.2864,339989.59880702,0
+WHR.US,D,19910605,000000,18.2864,18.5613,18.147,18.4248,306827.3148485,0
+WHR.US,D,19910606,000000,18.4965,18.4965,17.8702,17.8702,350862.56347053,0
+WHR.US,D,19910607,000000,17.8702,17.9447,17.7307,17.7307,168549.03084801,0
+WHR.US,D,19910610,000000,17.7307,17.8702,17.6699,17.8082,206659.67592181,0
+WHR.US,D,19910611,000000,17.7307,18.147,17.7307,18.0086,155478.74591473,0
+WHR.US,D,19910612,000000,18.0086,18.0086,17.6021,17.8082,269538.98615211,0
+WHR.US,D,19910613,000000,17.8082,17.8082,17.6699,17.7307,57512.559500909,0
+WHR.US,D,19910614,000000,17.8082,18.0086,17.6021,18.0086,259907.76054091,0
+WHR.US,D,19910617,000000,17.9447,18.6291,17.9447,18.5613,453505.41601564,0
+WHR.US,D,19910618,000000,18.4248,18.6291,18.147,18.2225,245321.97544978,0
+WHR.US,D,19910619,000000,18.147,18.147,17.9447,17.9447,113104.65901992,0
+WHR.US,D,19910620,000000,17.9447,18.147,17.8702,18.147,226611.17868156,0
+WHR.US,D,19910621,000000,18.0841,18.147,18.0086,18.0841,168549.03084801,0
+WHR.US,D,19910624,000000,17.9447,18.0086,17.8082,17.8082,121491.04639649,0
+WHR.US,D,19910625,000000,17.8082,17.8702,17.6021,17.8082,114340.19970757,0
+WHR.US,D,19910626,000000,17.8082,17.8702,17.6021,17.8082,145570.66001566,0
+WHR.US,D,19910627,000000,17.8082,18.0841,17.6021,18.0841,272159.86133989,0
+WHR.US,D,19910628,000000,18.0086,18.0841,17.4646,17.6699,158231.85288179,0
+WHR.US,D,19910701,000000,17.8082,17.8702,17.6699,17.7307,130157.39324326,0
+WHR.US,D,19910702,000000,17.5284,17.6021,17.3939,17.4646,157404.37120051,0
+WHR.US,D,19910703,000000,17.3261,17.3939,17.1161,17.2546,69071.476519438,0
+WHR.US,D,19910705,000000,17.1878,17.5284,17.1878,17.3261,106498.23535976,0
+WHR.US,D,19910708,000000,17.3261,17.4646,16.9806,17.4646,72786.363068607,0
+WHR.US,D,19910709,000000,17.3939,17.4646,17.1878,17.2546,81042.584787447,0
+WHR.US,D,19910710,000000,17.3261,17.5284,17.0483,17.0483,171713.29600377,0
+WHR.US,D,19910711,000000,16.9806,17.4646,16.9806,17.1878,258534.8227701,0
+WHR.US,D,19910712,000000,17.1878,17.3261,16.847,17.1878,85993.012024269,0
+WHR.US,D,19910715,000000,17.1161,17.1161,16.847,16.9806,81316.345892988,0
+WHR.US,D,19910716,000000,17.0483,17.4646,16.9806,17.4646,100715.16113778,0
+WHR.US,D,19910717,000000,17.3261,17.8082,17.3261,17.6699,179138.936859,0
+WHR.US,D,19910718,000000,17.8702,17.9447,17.5284,17.8702,180383.77509364,0
+WHR.US,D,19910719,000000,17.7307,17.7307,17.2546,17.3261,131539.62856104,0
+WHR.US,D,19910722,000000,17.1878,17.8702,17.1878,17.8082,143093.3802757,0
+WHR.US,D,19910723,000000,17.9447,18.0086,17.8702,17.9447,104981.70214113,0
+WHR.US,D,19910724,000000,17.9447,18.147,17.8702,18.0841,158779.37509288,0
+WHR.US,D,19910725,000000,18.0086,18.147,17.6699,18.0841,216980.98613113,0
+WHR.US,D,19910726,000000,18.147,18.2225,18.0841,18.2225,162492.19552049,0
+WHR.US,D,19910729,000000,18.2225,18.2225,17.6699,17.8082,70174.785427813,0
+WHR.US,D,19910730,000000,19.5197,19.5197,18.6988,19.116,2016266.0382293,0
+WHR.US,D,19910731,000000,19.0405,19.659,19.0405,19.5197,1340691.8117625,0
+WHR.US,D,19910801,000000,19.389,20.147,19.389,20.0742,805593.18956607,0
+WHR.US,D,19910802,000000,20.0742,20.2785,20.0742,20.2118,380714.92070394,0
+WHR.US,D,19910805,000000,20.0742,20.2118,20.0742,20.147,253994.5206612,0
+WHR.US,D,19910806,000000,20.0742,20.147,19.7984,20.0742,220416.94627088,0
+WHR.US,D,19910807,000000,20.2118,20.2118,19.389,19.7317,241196.96377269,0
+WHR.US,D,19910808,000000,19.659,19.9359,19.5951,19.7984,278903.6820832,0
+WHR.US,D,19910809,000000,19.659,20.0742,19.5951,19.7984,238861.21335898,0
+WHR.US,D,19910812,000000,19.7984,20.147,19.7984,20.0742,122044.76697222,0
+WHR.US,D,19910813,000000,20.0085,20.0085,19.7317,19.7317,451164.50029806,0
+WHR.US,D,19910814,000000,19.5951,19.7317,19.4577,19.5951,211476.83831857,0
+WHR.US,D,19910815,000000,19.659,19.9359,19.5951,19.7984,216847.72129107,0
+WHR.US,D,19910816,000000,19.389,19.5951,19.389,19.5197,196069.76991081,0
+WHR.US,D,19910819,000000,18.8382,19.2526,18.6988,19.2526,306554.58680373,0
+WHR.US,D,19910820,000000,19.116,19.4577,19.0405,19.389,475100.51846942,0
+WHR.US,D,19910821,000000,20.2118,20.2118,19.8702,20.0085,351135.29151531,0
+WHR.US,D,19910822,000000,20.0085,20.2785,20.0085,20.2118,491064.40663524,0
+WHR.US,D,19910823,000000,20.2785,20.6919,20.147,20.2785,308061.82247538,0
+WHR.US,D,19910826,000000,20.1557,20.3647,20.1557,20.2941,205012.97704545,0
+WHR.US,D,19910827,000000,20.3647,20.5757,20.3647,20.3647,417311.09868064,0
+WHR.US,D,19910828,000000,20.3647,21.0549,20.3647,20.5757,268712.5375316,0
+WHR.US,D,19910829,000000,20.5002,20.7122,20.2254,20.4296,190428.22501509,0
+WHR.US,D,19910830,000000,20.4296,20.5002,20.2254,20.5002,102781.28268904,0
+WHR.US,D,19910903,000000,20.5002,20.5002,20.0908,20.3647,188364.16958538,0
+WHR.US,D,19910904,000000,20.3647,20.4296,19.6746,19.9524,152177.08367582,0
+WHR.US,D,19910905,000000,20.0144,20.0144,19.1867,19.4646,283712.57999376,0
+WHR.US,D,19910906,000000,19.6038,19.8101,19.2526,19.8101,106634.59938215,0
+WHR.US,D,19910909,000000,19.7394,19.9524,19.7394,19.9524,117916.6561128,0
+WHR.US,D,19910910,000000,19.8769,19.9524,19.7394,19.8101,129336.10992663,0
+WHR.US,D,19910911,000000,19.8101,19.9524,19.7394,19.8769,155478.74591473,0
+WHR.US,D,19910912,000000,19.8769,19.8769,19.6746,19.8101,322100.08535542,0
+WHR.US,D,19910913,000000,20.0144,20.2254,19.8101,20.1557,539082.10454733,0
+WHR.US,D,19910916,000000,20.1557,20.5002,20.0908,20.5002,255640.18647678,0
+WHR.US,D,19910917,000000,20.3647,20.7122,19.9524,19.9524,163322.7763841,0
+WHR.US,D,19910918,000000,19.8769,20.0908,19.8769,20.0144,303801.47983668,0
+WHR.US,D,19910919,000000,19.9524,20.2941,19.9524,20.0144,116402.18901573,0
+WHR.US,D,19910920,000000,20.2941,20.7122,20.1557,20.7122,320727.14758461,0
+WHR.US,D,19910923,000000,20.7122,21.1923,20.5757,21.1275,229362.21952706,0
+WHR.US,D,19910924,000000,21.0549,21.6812,20.991,21.6095,448959.94860286,0
+WHR.US,D,19910925,000000,21.4702,22.4431,21.3327,22.1652,467534.38134871,0
+WHR.US,D,19910926,000000,22.0258,22.0965,21.7528,21.8883,403141.63708209,0
+WHR.US,D,19910927,000000,21.8883,22.0965,21.4035,21.6095,198541.8843469,0
+WHR.US,D,19910930,000000,21.4035,21.4702,20.8536,21.1923,145020.03862225,0
+WHR.US,D,19911001,000000,21.1923,21.1923,21.0549,21.1923,138552.04510603,0
+WHR.US,D,19911002,000000,21.1923,21.1923,20.8536,21.0549,216847.72129107,0
+WHR.US,D,19911003,000000,21.0549,21.1275,20.6387,20.778,321413.09993963,0
+WHR.US,D,19911004,000000,20.778,21.0549,20.778,20.778,367092.98131647,0
+WHR.US,D,19911007,000000,20.6387,20.8536,20.4296,20.778,190975.74722619,0
+WHR.US,D,19911008,000000,20.778,20.8536,20.5002,20.6387,165522.16277542,0
+WHR.US,D,19911009,000000,20.6387,20.7122,20.4296,20.6387,254129.85162281,0
+WHR.US,D,19911010,000000,20.6387,20.778,20.0908,20.778,272022.46425672,0
+WHR.US,D,19911011,000000,20.778,20.8536,20.6387,20.8536,87507.479121343,0
+WHR.US,D,19911014,000000,20.9145,21.1275,20.8536,21.0549,222483.06782214,0
+WHR.US,D,19911015,000000,20.991,21.1923,20.6387,20.6387,112689.36858812,0
+WHR.US,D,19911016,000000,20.778,21.7528,20.778,21.5427,669106.23295052,0
+WHR.US,D,19911017,000000,21.4702,21.8195,21.3327,21.7528,337374.9219839,0
+WHR.US,D,19911018,000000,21.7528,21.7528,21.1275,21.1275,100715.16113778,0
+WHR.US,D,19911021,000000,21.1275,21.1275,20.991,20.991,144196.68918408,0
+WHR.US,D,19911022,000000,21.0549,21.4702,20.9145,21.1923,225374.60493313,0
+WHR.US,D,19911023,000000,21.6095,22.4431,21.6095,22.2358,830359.78860103,0
+WHR.US,D,19911024,000000,22.3714,22.7218,21.4702,21.4702,430801.8393496,0
+WHR.US,D,19911025,000000,21.3327,21.6095,21.1923,21.2669,481843.30615196,0
+WHR.US,D,19911028,000000,21.1275,21.2669,20.9145,21.2669,171295.93945041,0
+WHR.US,D,19911029,000000,21.3327,21.3327,20.778,20.8536,226751.67494704,0
+WHR.US,D,19911030,000000,20.7122,20.778,20.5002,20.5757,187400.32388171,0
+WHR.US,D,19911031,000000,20.5757,20.6387,20.3647,20.4296,330911.06071078,0
+WHR.US,D,19911101,000000,20.5002,20.5002,19.9524,19.9524,256331.30413567,0
+WHR.US,D,19911104,000000,19.9524,19.9524,19.7394,19.8101,99889.745578052,0
+WHR.US,D,19911105,000000,19.8101,19.8101,19.116,19.2526,323618.6846956,0
+WHR.US,D,19911106,000000,19.3261,19.6746,19.116,19.5351,140757.629862,0
+WHR.US,D,19911107,000000,19.5351,20.5002,19.389,20.4296,215330.15501166,0
+WHR.US,D,19911108,000000,20.5002,20.9145,20.3647,20.778,252066.82925387,0
+WHR.US,D,19911111,000000,20.7122,20.7122,20.3647,20.3647,145435.32905405,0
+WHR.US,D,19911112,000000,20.2941,20.8536,20.2941,20.7122,250550.29603525,0
+WHR.US,D,19911113,000000,20.7122,20.8536,20.7122,20.8536,399565.18067686,0
+WHR.US,D,19911114,000000,20.8536,20.8536,20.4296,20.5002,233768.22373513,0
+WHR.US,D,19911115,000000,20.6387,20.7122,20.0908,20.0908,143093.3802757,0
+WHR.US,D,19911118,000000,20.0908,20.1557,19.389,19.8101,267755.92325337,0
+WHR.US,D,19911119,000000,19.7394,19.7394,19.116,19.116,322238.51549936,0
+WHR.US,D,19911120,000000,19.0493,19.389,18.9757,19.3261,335035.03932709,0
+WHR.US,D,19911121,000000,19.116,19.6038,19.116,19.5351,231018.2159504,0
+WHR.US,D,19911122,000000,19.5351,19.6038,19.2526,19.5351,132365.04412077,0
+WHR.US,D,19911125,000000,19.389,19.7394,19.3261,19.4646,302152.71483877,0
+WHR.US,D,19911126,000000,19.6038,19.6038,18.5613,19.0493,296922.32813176,0
+WHR.US,D,19911127,000000,19.0637,19.0637,18.8517,18.9263,155478.74591473,0
+WHR.US,D,19911129,000000,18.9263,19.1286,18.782,18.782,37013.53453007,0
+WHR.US,D,19911202,000000,18.5033,19.4122,18.3649,19.4122,143923.96113931,0
+WHR.US,D,19911203,000000,19.271,19.5516,19.1286,19.2042,136626.41982025,0
+WHR.US,D,19911204,000000,19.3415,19.5516,19.1286,19.4122,113791.64443571,0
+WHR.US,D,19911205,000000,19.3415,19.3415,18.6446,18.9263,228955.19358146,0
+WHR.US,D,19911206,000000,18.9263,19.0637,18.2932,18.2932,392826.52523742,0
+WHR.US,D,19911209,000000,18.1539,18.2225,17.2478,17.3184,350309.87595557,0
+WHR.US,D,19911210,000000,17.3184,18.2225,17.3184,18.0841,440567.36286164,0
+WHR.US,D,19911211,000000,17.9447,18.782,17.9447,18.782,282609.27108538,0
+WHR.US,D,19911212,000000,18.9263,18.9263,18.5033,18.7162,156579.98870155,0
+WHR.US,D,19911213,000000,18.8517,18.8517,18.0841,18.3649,417040.43675743,0
+WHR.US,D,19911216,000000,18.2932,18.6446,18.0841,18.1539,440021.9067721,0
+WHR.US,D,19911217,000000,18.1539,18.2225,17.8702,17.8702,475377.37875729,0
+WHR.US,D,19911218,000000,17.9447,18.5769,17.8702,18.4335,278903.6820832,0
+WHR.US,D,19911219,000000,18.2932,18.7162,18.2932,18.7162,144609.91349432,0
+WHR.US,D,19911220,000000,19.271,20.1112,19.2042,20.1112,532476.71394795,0
+WHR.US,D,19911223,000000,19.9,19.9736,19.5516,19.691,488174.9356458,0
+WHR.US,D,19911224,000000,19.691,20.6716,19.691,20.5951,567150.36582121,0
+WHR.US,D,19911226,000000,20.5951,21.3666,20.5951,21.2283,140337.17412632,0
+WHR.US,D,19911227,000000,21.2283,21.7151,21.2283,21.5767,107456.91575955,0
+WHR.US,D,19911230,000000,21.7828,22.2755,21.6453,22.2049,172263.91739718,0
+WHR.US,D,19911231,000000,22.2049,22.2049,21.5051,21.7151,284678.49181898,0
+WHR.US,D,19920102,000000,21.4324,21.7151,21.082,21.6453,161942.60718786,0
+WHR.US,D,19920103,000000,21.5767,22.1313,21.3666,21.6453,364203.51032702,0
+WHR.US,D,19920106,000000,21.5051,22.1313,21.4324,21.8545,505649.15866559,0
+WHR.US,D,19920107,000000,21.7151,21.7828,21.4324,21.7151,147916.74103712,0
+WHR.US,D,19920108,000000,21.2283,21.5767,21.0181,21.295,373699.40497662,0
+WHR.US,D,19920109,000000,21.2283,21.5051,21.1585,21.4324,209686.5439944,0
+WHR.US,D,19920110,000000,21.4324,21.5767,20.6716,20.6716,324577.36509538,0
+WHR.US,D,19920113,000000,20.6716,20.81,20.1112,20.4596,143093.3802757,0
+WHR.US,D,19920114,000000,20.5332,21.082,20.5332,21.082,394337.89315217,0
+WHR.US,D,19920115,000000,20.9445,22.4855,20.8807,22.4855,427085.91973966,0
+WHR.US,D,19920116,000000,23.4594,24.3713,23.3191,24.2318,1241758.6804627,0
+WHR.US,D,19920117,000000,24.0199,24.1573,23.1148,24.1573,942086.34454626,0
+WHR.US,D,19920120,000000,23.9473,23.9473,23.4594,23.9473,399981.50416944,0
+WHR.US,D,19920121,000000,23.8824,23.8824,23.0374,23.3906,189460.24706833,0
+WHR.US,D,19920122,000000,23.3906,23.5368,23.2513,23.3191,251655.67106517,0
+WHR.US,D,19920123,000000,23.1836,23.8824,22.9745,23.8824,294859.30576282,0
+WHR.US,D,19920124,000000,23.7392,23.8089,23.5998,23.5998,155068.6207868,0
+WHR.US,D,19920127,000000,23.6734,23.9473,23.1148,23.1148,428325.59267041,0
+WHR.US,D,19920128,000000,23.4594,23.8824,23.3906,23.5998,277109.25551593,0
+WHR.US,D,19920129,000000,23.7392,24.2318,23.5368,23.6734,286326.22375611,0
+WHR.US,D,19920130,000000,23.7392,23.8824,23.0374,23.3906,228955.19358146,0
+WHR.US,D,19920131,000000,23.2513,23.4594,23.1836,23.3906,244086.43476212,0
+WHR.US,D,19920203,000000,23.3191,23.3906,23.0374,23.2513,235970.70930877,0
+WHR.US,D,19920204,000000,23.3191,23.7392,23.1836,23.6734,194144.14462505,0
+WHR.US,D,19920205,000000,23.4594,23.8824,23.4594,23.7392,283853.07625924,0
+WHR.US,D,19920206,000000,23.7392,23.7392,22.8998,22.9745,252066.82925387,0
+WHR.US,D,19920207,000000,23.1148,23.3191,22.627,22.627,189599.71027303,0
+WHR.US,D,19920210,000000,23.0374,24.3713,22.8998,24.2958,532616.17715265,0
+WHR.US,D,19920211,000000,24.2318,24.9927,24.0876,24.5774,520786.59821091,0
+WHR.US,D,19920212,000000,24.5774,24.9927,24.5774,24.9927,291144.41921366,0
+WHR.US,D,19920213,000000,24.7904,24.9927,24.7904,24.9289,108285.43050161,0
+WHR.US,D,19920214,000000,24.9289,25.0673,24.5078,24.7169,109384.60716687,0
+WHR.US,D,19920218,000000,24.7169,25.0673,24.7169,24.7904,219186.57088711,0
+WHR.US,D,19920219,000000,24.7169,25.2773,24.7169,25.2086,310269.47335289,0
+WHR.US,D,19920220,000000,25.346,26.3256,25.2773,26.3256,216704.12584326,0
+WHR.US,D,19920221,000000,26.1854,26.3256,25.9743,25.9743,290043.17642683,0
+WHR.US,D,19920224,000000,25.8378,26.2541,25.8378,26.2541,196069.76991081,0
+WHR.US,D,19920225,000000,26.1291,26.1291,25.2851,25.3586,482673.88701557,0
+WHR.US,D,19920226,000000,25.2851,26.1291,25.0741,26.1291,209140.05484409,0
+WHR.US,D,19920227,000000,26.0556,26.0556,24.7904,25.1456,402864.77679423,0
+WHR.US,D,19920228,000000,24.5774,24.7904,24.3025,24.7246,244363.29504998,0
+WHR.US,D,19920302,000000,24.653,24.653,24.2318,24.4418,167725.68140983,0
+WHR.US,D,19920303,000000,24.5774,25.0741,24.3713,25.0741,222755.79586691,0
+WHR.US,D,19920304,000000,25.0741,25.0741,24.3713,24.5774,273256.97188361,0
+WHR.US,D,19920305,000000,24.653,24.9356,24.5774,24.7904,139655.3540144,0
+WHR.US,D,19920306,000000,24.7904,24.7904,23.9473,23.9473,78011.584471747,0
+WHR.US,D,19920309,000000,23.9473,24.4418,23.9473,24.4418,286603.08404398,0
+WHR.US,D,19920310,000000,24.4418,25.2154,24.4418,25.1456,279860.29636144,0
+WHR.US,D,19920311,000000,25.1456,25.2154,24.864,24.864,457904.18879828,0
+WHR.US,D,19920312,000000,24.7904,24.9995,24.7904,24.864,192629.67752796,0
+WHR.US,D,19920313,000000,25.1456,25.2851,24.9995,25.2154,331455.48373953,0
+WHR.US,D,19920316,000000,24.9995,25.1456,24.7904,24.7904,138696.67361461,0
+WHR.US,D,19920317,000000,24.864,25.6355,24.7904,25.4235,311233.31905656,0
+WHR.US,D,19920318,000000,25.5687,26.1998,25.5687,25.6355,289217.76086709,0
+WHR.US,D,19920319,000000,25.7807,25.7807,25.5687,25.7052,216019.20654901,0
+WHR.US,D,19920320,000000,25.5687,26.0556,25.5687,26.0556,333665.20073861,0
+WHR.US,D,19920323,000000,26.0556,26.3392,25.9908,26.1291,343975.1472794,0
+WHR.US,D,19920324,000000,26.1291,26.3392,25.7807,26.1291,243121.55599769,0
+WHR.US,D,19920325,000000,25.9908,26.1291,25.4235,25.4235,98656.271011949,0
+WHR.US,D,19920326,000000,25.5687,25.8436,25.5687,25.8436,144333.05320645,0
+WHR.US,D,19920327,000000,25.6355,25.7807,25.0741,25.2154,114066.43860203,0
+WHR.US,D,19920330,000000,25.0741,25.4235,24.9995,25.1456,185334.20233045,0
+WHR.US,D,19920331,000000,25.0741,25.4235,25.0741,25.1456,256060.64221246,0
+WHR.US,D,19920401,000000,25.1456,25.1456,24.9995,25.1456,48981.54361575,0
+WHR.US,D,19920402,000000,25.1456,25.1456,24.3713,24.4418,164422.98611015,0
+WHR.US,D,19920403,000000,24.5774,24.653,24.1573,24.5136,108149.06647922,0
+WHR.US,D,19920406,000000,24.4418,24.5774,23.8824,24.5136,144609.91349432,0
+WHR.US,D,19920407,000000,24.3713,24.3713,23.5998,23.6734,184093.49633892,0
+WHR.US,D,19920408,000000,23.7392,24.0944,22.8931,23.5998,403005.27305971,0
+WHR.US,D,19920409,000000,23.7392,24.7246,23.7392,24.653,167311.42403881,0
+WHR.US,D,19920410,000000,24.9356,25.7052,24.864,25.7052,398468.07013315,0
+WHR.US,D,19920413,000000,25.7052,26.0556,25.5687,25.6355,233351.90024254,0
+WHR.US,D,19920414,000000,25.5687,26.5483,25.5687,26.1998,424053.88636319,0
+WHR.US,D,19920415,000000,26.3392,27.465,26.1998,27.465,369572.32717798,0
+WHR.US,D,19920416,000000,27.465,27.465,26.6877,26.8319,189599.71027303,0
+WHR.US,D,19920420,000000,26.5483,26.6218,25.6355,25.6355,156579.98870155,0
+WHR.US,D,19920421,000000,25.7807,25.919,24.3713,24.3713,233496.52875114,0
+WHR.US,D,19920422,000000,24.3713,26.1291,24.3713,25.5687,287980.15405789,0
+WHR.US,D,19920423,000000,25.7052,26.1998,25.7052,26.0556,165522.16277542,0
+WHR.US,D,19920424,000000,26.1998,26.2656,25.8436,25.9908,73477.480727503,0
+WHR.US,D,19920427,000000,25.8436,25.8436,25.5687,25.5687,96725.480422295,0
+WHR.US,D,19920428,000000,24.7246,24.7246,23.8824,24.0944,409337.93561433,0
+WHR.US,D,19920429,000000,24.0944,24.1573,23.9473,23.9473,404791.43514077,0
+WHR.US,D,19920430,000000,24.4418,24.7246,24.4418,24.653,232390.12066044,0
+WHR.US,D,19920501,000000,24.7246,24.7246,24.4418,24.5774,150661.58351796,0
+WHR.US,D,19920504,000000,24.5774,24.5774,23.9473,23.9473,533714.32075715,0
+WHR.US,D,19920505,000000,24.0199,24.3713,24.0199,24.1573,410021.82184779,0
+WHR.US,D,19920506,000000,24.1573,24.3025,24.1573,24.3025,106768.89728297,0
+WHR.US,D,19920507,000000,24.3025,24.3025,24.0944,24.2318,189187.51902356,0
+WHR.US,D,19920508,000000,24.3713,24.3713,23.7392,23.8089,320452.35341829,0
+WHR.US,D,19920511,000000,23.6734,23.8089,23.5291,23.6734,181896.17606917,0
+WHR.US,D,19920512,000000,23.6734,23.7392,23.5998,23.7392,240507.91223535,0
+WHR.US,D,19920513,000000,23.6734,24.2318,23.6734,23.8089,196894.15240977,0
+WHR.US,D,19920514,000000,23.7392,23.7392,23.1749,23.4594,298436.79522883,0
+WHR.US,D,19920515,000000,23.3142,23.4594,22.6841,22.8293,189052.18806195,0
+WHR.US,D,19920518,000000,22.9696,22.9696,22.1245,22.4711,250968.68564938,0
+WHR.US,D,19920519,000000,22.4227,23.4807,22.4227,23.2,381814.0973692,0
+WHR.US,D,19920520,000000,23.6917,23.6917,23.4807,23.4807,162221.53359728,0
+WHR.US,D,19920521,000000,23.6917,23.6917,23.2668,23.6172,321413.09993963,0
+WHR.US,D,19920522,000000,23.6172,23.6172,23.2,23.3345,146947.73002958,0
+WHR.US,D,19920526,000000,23.2,23.2,22.8438,23.0548,222210.33977737,0
+WHR.US,D,19920527,000000,23.2,23.4807,23.1294,23.2668,192902.40557273,0
+WHR.US,D,19920528,000000,23.411,23.411,23.2,23.3345,49533.198069937,0
+WHR.US,D,19920529,000000,23.2668,23.5494,23.2,23.2668,205012.97704545,0
+WHR.US,D,19920601,000000,23.2,23.3345,23.0548,23.2668,302562.83996669,0
+WHR.US,D,19920602,000000,23.2668,23.4807,23.2,23.3345,231018.2159504,0
+WHR.US,D,19920603,000000,23.2,23.2668,22.9813,23.2668,839721.3853498,0
+WHR.US,D,19920604,000000,23.1294,23.2668,22.9164,23.1294,124111.92158426,0
+WHR.US,D,19920605,000000,23.0548,23.1294,22.2755,22.8438,632232.16162516,0
+WHR.US,D,19920608,000000,22.7702,22.7702,22.2049,22.3482,610216.6034357,0
+WHR.US,D,19920609,000000,22.3482,22.3482,21.4992,21.7083,672822.15256047,0
+WHR.US,D,19920610,000000,21.6453,21.6453,20.6465,20.6465,855542.71112858,0
+WHR.US,D,19920611,000000,20.7926,20.7926,20.0908,20.72,1167465.0817225,0
+WHR.US,D,19920612,000000,20.9311,20.9311,20.508,20.6465,430115.88699458,0
+WHR.US,D,19920615,000000,20.2254,20.2254,19.659,19.8024,822247.16233,0
+WHR.US,D,19920616,000000,19.9437,20.0144,19.5197,19.8024,988730.07162675,0
+WHR.US,D,19920617,000000,19.8024,19.8702,19.659,19.7317,922553.23140064,0
+WHR.US,D,19920618,000000,19.5874,20.0908,19.5874,20.0144,373421.51162798,0
+WHR.US,D,19920619,000000,20.2254,20.6465,20.1557,20.3647,489960.06466609,0
+WHR.US,D,19920622,000000,20.3647,20.6465,20.2999,20.508,153136.79713638,0
+WHR.US,D,19920623,000000,20.508,21.2146,20.508,21.1421,211203.07721302,0
+WHR.US,D,19920624,000000,21.2146,21.2146,20.8671,21.0036,276696.03120568,0
+WHR.US,D,19920625,000000,21.0036,21.0743,20.9311,20.9311,313024.64644151,0
+WHR.US,D,19920626,000000,21.0743,21.0743,20.9311,20.9311,134976.62176158,0
+WHR.US,D,19920629,000000,20.9311,21.2146,20.9311,21.1421,121077.82208624,0
+WHR.US,D,19920630,000000,21.0036,21.2146,21.0036,21.0743,270375.76538038,0
+WHR.US,D,19920701,000000,21.1421,21.2873,21.0743,21.2873,144064.45740479,0
+WHR.US,D,19920702,000000,21.4256,21.5679,21.1421,21.4256,118878.43569492,0
+WHR.US,D,19920706,000000,21.4992,21.9222,21.4992,21.6453,305449.21177381,0
+WHR.US,D,19920707,000000,21.9222,21.9222,21.0743,21.0743,103057.10991613,0
+WHR.US,D,19920708,000000,21.0743,21.6453,20.7926,21.5679,507988.00826162,0
+WHR.US,D,19920709,000000,21.5679,21.6453,21.2873,21.5679,229362.21952706,0
+WHR.US,D,19920710,000000,21.5679,21.7083,21.4992,21.6453,244776.51936024,0
+WHR.US,D,19920713,000000,21.5679,21.6453,21.5679,21.5679,189460.24706833,0
+WHR.US,D,19920714,000000,21.5679,21.5679,21.3598,21.5679,374935.97872505,0
+WHR.US,D,19920715,000000,21.7083,21.7083,21.4992,21.5679,508677.05979897,0
+WHR.US,D,19920716,000000,21.5679,21.7828,21.4256,21.6453,215602.88305644,0
+WHR.US,D,19920717,000000,21.4992,21.5679,21.2146,21.2873,282338.60916217,0
+WHR.US,D,19920720,000000,21.1421,21.2146,20.9311,21.2146,259771.39651852,0
+WHR.US,D,19920721,000000,21.0743,21.2146,21.0036,21.1421,191661.6995812,0
+WHR.US,D,19920722,000000,21.0743,21.1421,21.0036,21.0036,56414.415896413,0
+WHR.US,D,19920723,000000,21.3598,21.4256,21.2146,21.3598,253303.40300231,0
+WHR.US,D,19920724,000000,21.2146,21.4992,21.2146,21.2873,104569.51089166,0
+WHR.US,D,19920727,000000,21.1421,21.6453,21.1421,21.4256,226482.04608461,0
+WHR.US,D,19920728,000000,21.5679,22.0645,21.3598,22.0645,147364.05352216,0
+WHR.US,D,19920729,000000,22.2049,22.6327,22.2049,22.4227,292795.25033311,0
+WHR.US,D,19920730,000000,22.4855,22.7702,22.4227,22.7702,195653.44641824,0
+WHR.US,D,19920731,000000,22.9164,22.9164,22.4855,22.6327,148325.83310428,0
+WHR.US,D,19920803,000000,22.6327,22.7053,22.5582,22.6327,86959.956910259,0
+WHR.US,D,19920804,000000,22.4855,22.4855,22.1391,22.2049,76499.183496223,0
+WHR.US,D,19920805,000000,22.4227,22.4227,22.2755,22.3482,134013.80911868,0
+WHR.US,D,19920806,000000,22.4227,22.6327,22.4227,22.6327,243811.64059581,0
+WHR.US,D,19920807,000000,22.6327,22.8438,22.6327,22.7053,242437.66976422,0
+WHR.US,D,19920810,000000,22.7053,22.7053,22.5582,22.7053,204457.19034816,0
+WHR.US,D,19920811,000000,22.6327,22.6327,22.2049,22.2755,134840.25773919,0
+WHR.US,D,19920812,000000,22.2755,22.2755,21.8545,21.9222,160842.3974618,0
+WHR.US,D,19920813,000000,21.9222,21.9939,21.5679,21.5679,160566.57023471,0
+WHR.US,D,19920814,000000,21.6453,21.7828,21.4992,21.7828,163185.37930094,0
+WHR.US,D,19920817,000000,21.6453,21.9939,21.6453,21.9222,53387.547823815,0
+WHR.US,D,19920818,000000,21.7828,21.9939,21.7083,21.9939,102781.28268904,0
+WHR.US,D,19920819,000000,22.0645,22.0645,21.7828,21.8545,246975.90575157,0
+WHR.US,D,19920820,000000,21.8545,21.9222,21.5679,21.5679,290320.03671469,0
+WHR.US,D,19920821,000000,21.5679,21.6453,21.2146,21.4992,340813.98130597,0
+WHR.US,D,19920824,000000,21.3598,21.3598,20.4354,20.7926,213819.8201577,0
+WHR.US,D,19920825,000000,20.9311,20.9311,20.3647,20.6465,428875.18100306,0
+WHR.US,D,19920826,000000,20.5903,20.7355,20.4537,20.5245,191804.26196823,0
+WHR.US,D,19920827,000000,20.5903,20.5903,19.8101,19.9524,517756.63095598,0
+WHR.US,D,19920828,000000,19.9524,20.3056,19.8101,20.0976,542937.48736198,0
+WHR.US,D,19920831,000000,20.3792,20.6629,20.234,20.3792,223723.77381368,0
+WHR.US,D,19920901,000000,20.3056,20.4537,20.3056,20.4537,329118.70026506,0
+WHR.US,D,19920902,000000,20.3792,20.8807,20.3792,20.8807,329118.70026506,0
+WHR.US,D,19920903,000000,20.9522,21.4489,20.9522,21.3124,310405.83737529,0
+WHR.US,D,19920904,000000,21.3124,21.5186,21.1652,21.5186,175018.05742501,0
+WHR.US,D,19920908,000000,21.3724,21.5941,21.237,21.5186,259360.23832983,0
+WHR.US,D,19920909,000000,21.6647,22.1574,21.6647,21.8729,252339.55729865,0
+WHR.US,D,19920910,000000,21.9503,22.3772,21.8031,22.2358,146118.18222675,0
+WHR.US,D,19920911,000000,22.0896,22.5901,22.0896,22.5901,278349.96150747,0
+WHR.US,D,19920914,000000,22.6598,22.8709,22.6598,22.8709,546646.1755465,0
+WHR.US,D,19920915,000000,22.7344,22.8709,22.5156,22.7344,187539.78708643,0
+WHR.US,D,19920916,000000,22.6598,22.7344,22.3056,22.3772,285085.51776457,0
+WHR.US,D,19920917,000000,22.4431,22.5901,22.4431,22.4431,106086.04411028,0
+WHR.US,D,19920918,000000,22.3772,22.8021,22.3056,22.7344,402180.89056075,0
+WHR.US,D,19920921,000000,22.6598,22.6598,22.4431,22.4431,166212.24737354,0
+WHR.US,D,19920922,000000,22.5156,22.5901,22.3772,22.4431,230328.13135228,0
+WHR.US,D,19920923,000000,22.5156,22.5901,22.0896,22.0896,439193.39203005,0
+WHR.US,D,19920924,000000,22.1574,22.1574,21.8729,21.8729,679978.16455326,0
+WHR.US,D,19920925,000000,21.8031,21.8031,21.4489,21.6647,183957.13231655,0
+WHR.US,D,19920928,000000,21.6647,21.6647,21.4489,21.6647,277379.91743915,0
+WHR.US,D,19920929,000000,21.6647,21.6647,21.4489,21.4489,286743.58030947,0
+WHR.US,D,19920930,000000,21.5186,21.5186,21.3124,21.4489,270505.9310381,0
+WHR.US,D,19921001,000000,21.4489,21.4489,20.6629,20.7355,425569.38652103,0
+WHR.US,D,19921002,000000,20.7355,20.81,20.3056,20.7355,410847.23740752,0
+WHR.US,D,19921005,000000,20.5245,20.5245,20.0221,20.234,312883.11711525,0
+WHR.US,D,19921006,000000,20.3056,20.7355,20.234,20.6629,454190.33530988,0
+WHR.US,D,19921007,000000,20.7355,20.7355,20.3792,20.3792,206799.13912651,0
+WHR.US,D,19921008,000000,20.4537,20.9522,20.3792,20.8807,188364.16958538,0
+WHR.US,D,19921009,000000,20.81,20.81,20.3056,20.3056,204325.99162966,0
+WHR.US,D,19921012,000000,20.4537,20.7355,20.4537,20.6629,86686.195804717,0
+WHR.US,D,19921013,000000,20.6629,20.8807,20.6629,20.8807,270780.72520442,0
+WHR.US,D,19921014,000000,20.7355,20.8807,20.5903,20.5903,90125.255126791,0
+WHR.US,D,19921015,000000,20.5903,20.7355,20.3792,20.6629,179831.08757867,0
+WHR.US,D,19921016,000000,20.6629,20.9522,20.4537,20.9522,164973.60750356,0
+WHR.US,D,19921019,000000,20.81,20.81,20.7355,20.81,219186.57088711,0
+WHR.US,D,19921020,000000,20.81,21.0181,20.81,20.9522,194690.63377535,0
+WHR.US,D,19921021,000000,20.9522,21.0181,20.81,21.0181,137872.29111566,0
+WHR.US,D,19921022,000000,21.1652,21.4489,20.8807,21.1652,233496.52875114,0
+WHR.US,D,19921023,000000,21.4489,22.2358,21.4489,22.1574,369016.54048068,0
+WHR.US,D,19921026,000000,22.0896,22.3056,22.0896,22.2358,186847.63636676,0
+WHR.US,D,19921027,000000,22.2358,22.3056,22.1574,22.2358,152309.3154551,0
+WHR.US,D,19921028,000000,22.2358,22.2358,22.0896,22.2358,175149.25614352,0
+WHR.US,D,19921029,000000,22.2358,22.3056,22.0191,22.1574,120392.90279199,0
+WHR.US,D,19921030,000000,22.1574,22.5901,22.1574,22.4431,160979.79454497,0
+WHR.US,D,19921102,000000,22.3056,22.5901,22.3056,22.5901,116955.90959146,0
+WHR.US,D,19921103,000000,22.5156,22.5156,22.1574,22.2358,128789.62077632,0
+WHR.US,D,19921104,000000,22.3772,22.3772,22.0896,22.0896,158366.15078263,0
+WHR.US,D,19921105,000000,22.0896,22.5156,22.0896,22.5156,186439.57736038,0
+WHR.US,D,19921106,000000,22.5156,22.6598,22.1574,22.3056,231705.2013662,0
+WHR.US,D,19921109,000000,22.2358,22.3772,22.2358,22.3056,99614.951411733,0
+WHR.US,D,19921110,000000,22.3056,22.3056,22.0896,22.1574,148188.43602111,0
+WHR.US,D,19921111,000000,22.2358,23.229,22.2358,23.0132,421301.8124569,0
+WHR.US,D,19921112,000000,22.8709,23.0132,22.8709,22.8709,1255249.4211317,0
+WHR.US,D,19921113,000000,22.9473,22.9473,22.5901,22.7344,156991.14689026,0
+WHR.US,D,19921116,000000,22.5901,22.7344,22.5901,22.7344,80901.055461185,0
+WHR.US,D,19921117,000000,22.6598,22.8021,22.5156,22.6598,164148.19194383,0
+WHR.US,D,19921118,000000,22.6598,22.9473,22.5901,22.9473,548853.82642402,0
+WHR.US,D,19921119,000000,23.0926,23.9386,23.0926,23.9386,545823.8591691,0
+WHR.US,D,19921120,000000,24.2958,25.0798,24.0876,24.8718,649985.31105437,0
+WHR.US,D,19921123,000000,24.8718,24.8718,24.7246,24.7991,307106.24125792,0
+WHR.US,D,19921124,000000,24.7991,25.0798,24.7991,25.0092,218909.71059923,0
+WHR.US,D,19921125,000000,24.9511,25.1699,24.8872,25.0954,114748.25871394,0
+WHR.US,D,19921127,000000,25.0954,25.3838,25.0954,25.2376,60396.865186468,0
+WHR.US,D,19921130,000000,25.2376,25.5986,25.0954,25.5241,108972.4159174,0
+WHR.US,D,19921201,000000,25.4593,25.7429,25.4593,25.5241,221248.56019526,0
+WHR.US,D,19921202,000000,25.5241,25.5986,25.1699,25.2376,245050.28046579,0
+WHR.US,D,19921203,000000,25.2376,25.3161,24.8872,24.9511,216157.63669295,0
+WHR.US,D,19921204,000000,24.9511,25.3838,24.9511,25.3161,106220.34201111,0
+WHR.US,D,19921207,000000,25.4593,25.5241,25.3838,25.5241,91084.968587352,0
+WHR.US,D,19921208,000000,25.4593,25.8862,25.3161,25.8174,244086.43476212,0
+WHR.US,D,19921209,000000,25.7429,25.7429,25.3838,25.3838,242708.33168743,0
+WHR.US,D,19921210,000000,25.3838,25.5241,25.3838,25.5241,158502.514805,0
+WHR.US,D,19921211,000000,25.4593,25.5241,25.3161,25.5241,159059.33456306,0
+WHR.US,D,19921214,000000,25.4593,25.5241,25.0954,25.0954,53522.878785423,0
+WHR.US,D,19921215,000000,25.1699,25.2376,24.6685,25.0246,165935.38708567,0
+WHR.US,D,19921216,000000,24.9511,25.1699,24.9511,25.0246,108285.43050161,0
+WHR.US,D,19921217,000000,25.0954,25.5241,25.0246,25.4593,137999.35759107,0
+WHR.US,D,19921218,000000,25.7429,25.7429,25.5241,25.6674,274085.48662566,0
+WHR.US,D,19921221,000000,25.6674,25.9607,25.6674,25.9607,240237.25031213,0
+WHR.US,D,19921222,000000,25.8862,26.3895,25.8862,26.3159,207489.22372463,0
+WHR.US,D,19921223,000000,26.3159,26.7467,26.2453,26.2453,168138.90572009,0
+WHR.US,D,19921224,000000,26.0992,26.3159,26.0256,26.2453,72372.105697579,0
+WHR.US,D,19921228,000000,26.2453,26.2453,25.9607,26.0992,66868.990945795,0
+WHR.US,D,19921229,000000,26.1707,26.3159,25.7429,25.7429,94940.351402006,0
+WHR.US,D,19921230,000000,25.7429,25.8862,25.5986,25.8174,125070.60198405,0
+WHR.US,D,19921231,000000,25.8174,25.9607,25.5986,25.5986,71687.186403335,0
+WHR.US,D,19930104,000000,25.7429,25.7429,25.2376,25.3161,112821.6003674,0
+WHR.US,D,19930105,000000,25.3161,25.3161,24.8117,25.0246,356497.91000159,0
+WHR.US,D,19930106,000000,25.0246,25.5986,24.9511,25.4593,166346.54527437,0
+WHR.US,D,19930107,000000,25.5986,25.5986,24.8872,24.9511,283022.49539564,0
+WHR.US,D,19930108,000000,25.0954,25.2376,25.0246,25.0954,259632.96637459,0
+WHR.US,D,19930111,000000,25.1699,25.2376,25.0954,25.1699,237345.71320114,0
+WHR.US,D,19930112,000000,25.2376,25.3161,25.1699,25.2376,201844.57964659,0
+WHR.US,D,19930113,000000,25.2376,25.2376,25.1699,25.2376,275047.26620778,0
+WHR.US,D,19930114,000000,25.3161,25.3838,25.2376,25.3838,376174.61859503,0
+WHR.US,D,19930115,000000,25.5986,25.6674,25.5241,25.5986,349069.16996405,0
+WHR.US,D,19930118,000000,25.6674,25.8174,25.6674,25.8174,187950.94527513,0
+WHR.US,D,19930119,000000,25.8174,25.8862,25.6674,25.8174,272429.49020233,0
+WHR.US,D,19930120,000000,25.9607,26.1707,25.8862,26.0256,243121.55599769,0
+WHR.US,D,19930121,000000,26.0992,26.1707,26.0256,26.0256,200467.50963267,0
+WHR.US,D,19930122,000000,26.3159,26.3159,26.2453,26.3159,213266.09958196,0
+WHR.US,D,19930125,000000,26.3895,26.7467,26.3895,26.7467,95899.031801791,0
+WHR.US,D,19930126,000000,26.7467,26.9645,26.7467,26.8909,487076.79204131,0
+WHR.US,D,19930127,000000,26.8909,27.1039,26.8909,27.0371,372047.54079639,0
+WHR.US,D,19930128,000000,26.8909,26.8909,26.4631,26.5357,234317.81206777,0
+WHR.US,D,19930129,000000,26.3895,26.6014,26.2453,26.4631,316874.86395229,0
+WHR.US,D,19930201,000000,26.6014,26.6732,26.4631,26.6732,220416.94627088,0
+WHR.US,D,19930202,000000,26.6014,26.7467,26.6014,26.6732,162492.19552049,0
+WHR.US,D,19930203,000000,26.6732,27.1727,26.6732,27.0371,338885.25683786,0
+WHR.US,D,19930204,000000,27.5375,27.7467,27.465,27.7467,487763.7774571,0
+WHR.US,D,19930205,000000,28.3226,28.3226,27.9665,28.1116,421860.69833653,0
+WHR.US,D,19930208,000000,27.8957,28.1774,27.8957,27.9665,238993.44513826,0
+WHR.US,D,19930209,000000,28.9693,29.6169,28.8966,29.6169,1660867.304893,0
+WHR.US,D,19930210,000000,29.4726,29.6169,29.3274,29.4726,490513.78524184,0
+WHR.US,D,19930211,000000,29.3962,29.4726,29.0418,29.1899,443046.70872316,0
+WHR.US,D,19930212,000000,28.6875,28.8966,28.251,28.4678,250968.68564938,0
+WHR.US,D,19930216,000000,28.3226,28.4678,27.678,27.678,348382.18454824,0
+WHR.US,D,19930217,000000,27.8957,27.8957,27.2491,27.2491,191804.26196823,0
+WHR.US,D,19930218,000000,27.465,27.6102,26.9645,27.5375,815777.10269224,0
+WHR.US,D,19930219,000000,27.3943,27.6102,27.3178,27.5375,303939.90998061,0
+WHR.US,D,19930222,000000,27.6102,28.0419,27.6102,27.7467,297472.94952517,0
+WHR.US,D,19930223,000000,27.8367,27.9809,27.8367,27.8367,249868.47592334,0
+WHR.US,D,19930224,000000,27.6914,28.2713,27.5463,28.2713,231018.2159504,0
+WHR.US,D,19930225,000000,28.5569,28.5569,27.9809,28.2017,148459.09794433,0
+WHR.US,D,19930226,000000,28.4175,28.7002,28.345,28.5569,265415.0075358,0
+WHR.US,D,19930301,000000,28.5569,28.7002,28.5569,28.6295,228402.5060665,0
+WHR.US,D,19930302,000000,28.4814,28.8443,28.4175,28.7002,183407.54398391,0
+WHR.US,D,19930303,000000,28.8443,29.855,28.8443,29.855,779317.2887379,0
+WHR.US,D,19930304,000000,29.7834,30.1473,29.7098,29.7834,539772.18914546,0
+WHR.US,D,19930305,000000,29.9305,30.2208,29.9305,30.1473,391174.66105719,0
+WHR.US,D,19930308,000000,30.4338,31.0137,30.3564,30.7193,516793.81831309,0
+WHR.US,D,19930309,000000,30.7193,30.941,30.5761,30.7929,325403.81371589,0
+WHR.US,D,19930310,000000,30.5761,30.6507,30.2208,30.3564,135118.15108783,0
+WHR.US,D,19930311,000000,30.3564,30.5761,30.3564,30.4338,217112.18484964,0
+WHR.US,D,19930312,000000,30.2906,30.5016,30.2208,30.5016,83516.765345081,0
+WHR.US,D,19930315,000000,30.3564,30.6507,30.2906,30.6507,321138.30577331,0
+WHR.US,D,19930316,000000,30.5761,30.941,30.5761,30.8665,425292.52623316,0
+WHR.US,D,19930317,000000,30.7929,31.2304,30.7193,31.0844,544448.85527673,0
+WHR.US,D,19930318,000000,31.2304,31.2304,30.941,31.0844,114066.43860203,0
+WHR.US,D,19930319,000000,31.0844,31.0844,30.1473,30.2208,516933.28151781,0
+WHR.US,D,19930322,000000,29.9305,30.0747,29.855,29.9305,332973.05001893,0
+WHR.US,D,19930323,000000,29.9305,30.0001,29.5655,29.855,178864.14269268,0
+WHR.US,D,19930324,000000,29.64,30.0001,29.2123,29.2123,770375.11466404,0
+WHR.US,D,19930325,000000,29.2123,29.64,29.2123,29.4939,339161.08406496,0
+WHR.US,D,19930326,000000,29.64,29.7834,29.4939,29.7098,179003.6058974,0
+WHR.US,D,19930329,000000,29.855,29.9305,29.7098,29.855,285501.84125715,0
+WHR.US,D,19930330,000000,29.9305,30.2906,29.7834,30.2906,583111.15480471,0
+WHR.US,D,19930331,000000,30.1473,31.0137,30.1473,30.941,639251.80959558,0
+WHR.US,D,19930401,000000,31.0137,31.2954,31.0137,31.1569,753314.1159545,0
+WHR.US,D,19930402,000000,31.0137,31.0137,30.4338,30.5016,230741.35566253,0
+WHR.US,D,19930405,000000,30.3564,30.6507,30.2906,30.5761,180242.24576738,0
+WHR.US,D,19930406,000000,30.7193,31.0137,30.7193,30.7193,206246.45161156,0
+WHR.US,D,19930407,000000,30.7193,30.941,30.7193,30.7929,863384.67547639,0
+WHR.US,D,19930408,000000,31.1569,31.4406,31.1569,31.2304,310134.14239129,0
+WHR.US,D,19930412,000000,31.3679,31.6584,31.3679,31.6584,171295.93945041,0
+WHR.US,D,19930413,000000,31.6584,31.9487,31.5858,31.8065,296096.91257202,0
+WHR.US,D,19930414,000000,31.8065,32.4502,31.8065,32.4502,283712.57999376,0
+WHR.US,D,19930415,000000,32.3069,32.3069,32.0939,32.0939,210099.76830465,0
+WHR.US,D,19930416,000000,32.0252,32.0939,31.6584,31.8065,229362.21952706,0
+WHR.US,D,19930419,000000,31.5858,31.6584,31.2954,31.3679,157127.51091264,0
+WHR.US,D,19930420,000000,31.2954,31.8781,31.0844,31.5858,324444.10025534,0
+WHR.US,D,19930421,000000,31.8781,31.8781,31.5141,31.5141,458731.67047955,0
+WHR.US,D,19930422,000000,31.4406,31.8781,31.2954,31.8065,512942.56774155,0
+WHR.US,D,19930423,000000,33.032,33.1742,32.6699,32.8151,452676.90127358,0
+WHR.US,D,19930426,000000,32.9593,33.3165,32.8868,33.3165,210923.11774282,0
+WHR.US,D,19930427,000000,33.1025,33.1742,32.3069,32.3795,412361.70450459,0
+WHR.US,D,19930428,000000,32.1684,32.1684,31.3679,31.4406,255092.6642657,0
+WHR.US,D,19930429,000000,31.2954,31.5141,31.2304,31.2954,258808.58387564,0
+WHR.US,D,19930430,000000,31.4406,31.5858,31.3679,31.4406,171713.29600377,0
+WHR.US,D,19930503,000000,31.4406,31.73,31.2954,31.73,245597.80267688,0
+WHR.US,D,19930504,000000,31.6584,31.73,31.4406,31.4406,170336.22598986,0
+WHR.US,D,19930505,000000,31.4406,31.5141,30.5016,30.5016,308893.43639976,0
+WHR.US,D,19930506,000000,30.8665,30.8665,30.5016,30.6507,538535.61539702,0
+WHR.US,D,19930507,000000,30.6507,31.3679,30.5761,31.3679,209962.37122149,0
+WHR.US,D,19930510,000000,31.5141,32.3069,31.5141,32.3069,386767.62378835,0
+WHR.US,D,19930511,000000,32.1684,32.1684,31.8781,31.9487,355950.38779051,0
+WHR.US,D,19930512,000000,31.8065,31.9487,31.5141,31.9487,178864.14269268,0
+WHR.US,D,19930513,000000,31.8065,31.8065,31.2954,31.5141,143228.71123731,0
+WHR.US,D,19930514,000000,31.4753,31.6216,30.823,31.0427,226611.17868156,0
+WHR.US,D,19930517,000000,31.1124,31.4047,31.0427,31.1889,105537.48883843,0
+WHR.US,D,19930518,000000,31.1124,31.1124,30.8945,30.9663,133052.02953657,0
+WHR.US,D,19930519,000000,31.0427,32.2672,30.8945,32.2672,145850.61948586,0
+WHR.US,D,19930520,000000,32.2672,32.4909,32.2004,32.4154,211751.63248489,0
+WHR.US,D,19930521,000000,32.4154,32.5596,32.3428,32.5596,155206.01786997,0
+WHR.US,D,19930524,000000,32.5596,32.8518,32.2004,32.4909,256886.05777218,0
+WHR.US,D,19930525,000000,32.3428,32.6331,32.3428,32.5596,160979.79454497,0
+WHR.US,D,19930526,000000,32.4154,32.4909,31.9855,32.2004,220286.78061315,0
+WHR.US,D,19930527,000000,32.3428,32.3428,31.698,31.913,244776.51936024,0
+WHR.US,D,19930528,000000,31.913,31.913,31.3312,31.3312,276696.03120568,0
+WHR.US,D,19930601,000000,31.3312,31.4753,30.9663,30.9663,287564.86362609,0
+WHR.US,D,19930602,000000,31.0427,31.2605,30.823,31.1124,218083.26197873,0
+WHR.US,D,19930603,000000,31.2605,32.2004,31.1124,32.122,238721.75015427,0
+WHR.US,D,19930604,000000,32.0513,32.2004,31.9855,32.122,171572.79973829,0
+WHR.US,D,19930607,000000,32.2672,32.3428,31.698,31.7688,157538.66910134,0
+WHR.US,D,19930608,000000,31.6216,31.6216,31.2605,31.2605,114204.86874597,0
+WHR.US,D,19930609,000000,31.3312,31.4753,31.2605,31.3312,194274.31028278,0
+WHR.US,D,19930610,000000,31.2605,31.3312,31.0427,31.0427,68109.696937327,0
+WHR.US,D,19930611,000000,31.1889,31.2605,30.9663,31.1889,196069.76991081,0
+WHR.US,D,19930614,000000,31.3312,31.5518,31.1124,31.1889,176808.35174919,0
+WHR.US,D,19930615,000000,31.0427,31.0427,30.8945,30.8945,159059.33456306,0
+WHR.US,D,19930616,000000,30.9663,30.9663,30.097,30.5345,345350.15117177,0
+WHR.US,D,19930617,000000,30.7503,30.9663,30.6768,30.9663,301329.36540059,0
+WHR.US,D,19930618,000000,30.9663,31.6216,30.8945,31.3312,268437.74336529,0
+WHR.US,D,19930621,000000,31.3312,31.4753,30.9663,31.0427,176531.49146132,0
+WHR.US,D,19930622,000000,31.2605,31.4753,30.8945,30.8945,267616.46004867,0
+WHR.US,D,19930623,000000,30.8945,31.1124,30.823,30.823,224272.32908552,0
+WHR.US,D,19930624,000000,30.7503,30.823,30.6768,30.823,274766.2736768,0
+WHR.US,D,19930625,000000,30.9663,31.3312,30.8945,31.2605,236655.62860301,0
+WHR.US,D,19930628,000000,31.1889,32.2004,31.1889,32.2004,343563.98909069,0
+WHR.US,D,19930629,000000,32.2672,32.8518,32.122,32.8518,514452.90259551,0
+WHR.US,D,19930630,000000,32.9961,33.1423,32.8518,32.9961,263486.28306769,0
+WHR.US,D,19930701,000000,32.8518,32.8518,32.4909,32.5596,164148.19194383,0
+WHR.US,D,19930702,000000,32.6331,32.7773,32.4154,32.7057,139936.34654537,0
+WHR.US,D,19930706,000000,32.7057,32.9246,32.6331,32.7057,213537.79456595,0
+WHR.US,D,19930707,000000,32.5596,32.5596,32.2672,32.4154,52285.271976218,0
+WHR.US,D,19930708,000000,32.4154,32.9246,32.3428,32.9246,254682.53913777,0
+WHR.US,D,19930709,000000,32.9961,33.2865,32.8518,33.1423,146535.5387801,0
+WHR.US,D,19930712,000000,33.1423,33.5044,33.1423,33.2129,115299.91316813,0
+WHR.US,D,19930713,000000,33.2129,33.2129,32.7773,32.9961,232390.12066044,0
+WHR.US,D,19930714,000000,33.0707,33.4317,32.9961,33.2129,499458.02543724,0
+WHR.US,D,19930715,000000,33.2129,33.2865,32.9961,33.1423,221380.79197454,0
+WHR.US,D,19930716,000000,33.4317,33.5769,33.3591,33.5044,184372.42274836,0
+WHR.US,D,19930719,000000,34.0871,35.1779,34.0871,35.1025,709005.10622693,0
+WHR.US,D,19930720,000000,35.1025,35.5322,35.1025,35.4587,630995.58787673,0
+WHR.US,D,19930721,000000,35.3862,36.116,35.3232,35.9669,542799.05721804,0
+WHR.US,D,19930722,000000,35.3862,35.751,35.3232,35.6794,516244.22998047,0
+WHR.US,D,19930723,000000,35.6794,35.9669,35.6068,35.8991,253720.75955566,0
+WHR.US,D,19930726,000000,35.751,36.478,35.751,36.2582,189599.71027303,0
+WHR.US,D,19930727,000000,36.1885,36.2582,35.9669,35.9669,369294.43382933,0
+WHR.US,D,19930728,000000,35.9669,35.9669,35.5322,35.6068,177905.46229291,0
+WHR.US,D,19930729,000000,35.5322,36.116,35.5322,35.9669,205148.30800706,0
+WHR.US,D,19930730,000000,35.9669,36.4054,35.8991,36.4054,263216.65420525,0
+WHR.US,D,19930802,000000,36.4054,36.9863,36.331,36.9863,356636.34014553,0
+WHR.US,D,19930803,000000,36.9863,37.3531,36.6222,36.9145,735707.66115543,0
+WHR.US,D,19930804,000000,36.839,36.9863,36.478,36.5497,449376.27209544,0
+WHR.US,D,19930805,000000,36.478,36.5497,36.1885,36.4054,228955.19358146,0
+WHR.US,D,19930806,000000,36.5497,36.6958,36.1885,36.6958,280136.12358853,0
+WHR.US,D,19930809,000000,36.6958,38.0035,36.6222,37.9339,503443.57390962,0
+WHR.US,D,19930810,000000,37.8593,38.5127,37.7878,38.295,485419.76255719,0
+WHR.US,D,19930811,000000,38.3675,38.3675,37.5651,37.7122,262386.07334164,0
+WHR.US,D,19930812,000000,37.7122,37.7122,37.4983,37.6434,392275.90384401,0
+WHR.US,D,19930813,000000,37.6434,37.6434,37.4983,37.5651,164286.62208776,0
+WHR.US,D,19930816,000000,37.4983,37.4983,37.3531,37.3531,86546.732600007,0
+WHR.US,D,19930817,000000,37.2747,37.3531,37.206,37.3531,253578.19716862,0
+WHR.US,D,19930818,000000,37.3531,37.8593,37.3531,37.4983,370259.31259377,0
+WHR.US,D,19930819,000000,37.4208,37.4983,37.2747,37.3531,155478.74591473,0
+WHR.US,D,19930820,000000,37.4208,37.4983,37.3531,37.4208,244363.29504998,0
+WHR.US,D,19930823,000000,37.4208,37.8593,37.2747,37.8593,196894.15240977,0
+WHR.US,D,19930824,000000,38.0035,39.3762,37.9339,39.3762,408509.42087227,0
+WHR.US,D,19930825,000000,39.1971,39.6337,39.0529,39.6337,285777.66848424,0
+WHR.US,D,19930826,000000,39.5562,39.5562,38.8312,38.9774,333524.70447312,0
+WHR.US,D,19930827,000000,38.8312,39.0529,38.4615,38.6067,321828.39037143,0
+WHR.US,D,19930830,000000,38.6782,38.7596,38.3162,38.3898,181072.82663098,0
+WHR.US,D,19930831,000000,38.3898,38.533,38.0984,38.4615,234865.33427885,0
+WHR.US,D,19930901,000000,38.4615,38.6067,38.2417,38.3898,157268.00717813,0
+WHR.US,D,19930902,000000,38.3898,38.3898,37.7344,37.7344,129336.10992663,0
+WHR.US,D,19930903,000000,37.8072,37.8072,36.6445,36.7172,389110.60562747,0
+WHR.US,D,19930907,000000,36.8623,37.0094,36.7172,36.9339,384571.33657936,0
+WHR.US,D,19930908,000000,36.9339,37.2291,36.7172,36.9339,175699.87753693,0
+WHR.US,D,19930909,000000,36.7917,37.0094,36.7172,36.9339,191661.6995812,0
+WHR.US,D,19930910,000000,36.9339,37.7344,36.9339,37.2291,274085.48662566,0
+WHR.US,D,19930913,000000,37.296,38.3162,37.296,38.1739,293208.47464336,0
+WHR.US,D,19930914,000000,37.9542,38.0249,36.8623,36.8623,356636.34014553,0
+WHR.US,D,19930915,000000,36.7172,36.7172,35.1866,35.4016,903426.11113983,0
+WHR.US,D,19930916,000000,35.4016,35.4016,32.9333,33.3679,1952701.8087047,0
+WHR.US,D,19930917,000000,33.9505,34.8198,33.8722,34.4539,2221277.982214,0
+WHR.US,D,19930920,000000,34.6021,34.8924,34.5323,34.5323,495056.15347228,0
+WHR.US,D,19930921,000000,34.8198,34.8198,33.7298,34.0939,649016.30004684,0
+WHR.US,D,19930922,000000,34.0939,34.6021,34.0939,34.4539,878662.61128719,0
+WHR.US,D,19930923,000000,34.6021,35.3299,34.6021,34.8198,444834.93692576,0
+WHR.US,D,19930924,000000,34.7482,35.5477,34.7482,35.3299,867379.52149575,0
+WHR.US,D,19930927,000000,35.2544,35.7743,35.1102,35.2544,1107749.0035871,0
+WHR.US,D,19930928,000000,35.3299,35.3299,34.3851,34.3851,687960.62516656,0
+WHR.US,D,19930929,000000,34.6746,34.7482,34.5323,34.6746,574443.77489716,0
+WHR.US,D,19930930,000000,34.6746,34.8198,34.1664,34.3116,724695.2332872,0
+WHR.US,D,19931001,000000,34.3851,34.8924,34.3851,34.7482,171295.93945041,0
+WHR.US,D,19931004,000000,34.7482,35.2544,34.7482,34.8924,198958.20783947,0
+WHR.US,D,19931005,000000,34.9631,34.9631,34.7482,34.8198,326365.593298,0
+WHR.US,D,19931006,000000,35.2544,35.3299,34.6746,34.7482,222210.33977737,0
+WHR.US,D,19931007,000000,34.8924,34.8924,34.5323,34.5323,289902.68016134,0
+WHR.US,D,19931008,000000,34.6746,34.6746,33.8063,34.3116,471249.26789787,0
+WHR.US,D,19931011,000000,34.3116,34.5323,34.24,34.4539,235970.70930877,0
+WHR.US,D,19931012,000000,34.4539,35.4761,34.3851,35.4761,1178472.3442869,0
+WHR.US,D,19931013,000000,35.7007,35.8459,35.4016,35.4016,288530.7754513,0
+WHR.US,D,19931014,000000,35.7007,35.8459,35.5477,35.6194,378789.29541816,0
+WHR.US,D,19931015,000000,35.6194,36.4247,35.5477,36.4247,513630.58621811,0
+WHR.US,D,19931018,000000,36.5748,36.8623,36.2806,36.8623,262802.39683422,0
+WHR.US,D,19931019,000000,36.7172,37.5873,36.7172,37.5873,691402.78367095,0
+WHR.US,D,19931020,000000,37.5177,37.6638,37.2291,37.296,222072.94269421,0
+WHR.US,D,19931021,000000,37.296,37.296,36.6445,37.2291,175981.90312867,0
+WHR.US,D,19931022,000000,37.2291,37.3734,37.0791,37.296,258948.04708036,0
+WHR.US,D,19931025,000000,37.4431,38.0249,37.4431,37.6638,296510.13688227,0
+WHR.US,D,19931026,000000,37.5873,37.5873,37.3734,37.5177,151763.85936556,0
+WHR.US,D,19931027,000000,37.5177,37.5177,36.9339,37.0791,321828.39037143,0
+WHR.US,D,19931028,000000,37.0791,37.5177,37.0791,37.296,394753.18358398,0
+WHR.US,D,19931029,000000,37.296,37.5873,37.1536,37.2291,388010.39590143,0
+WHR.US,D,19931101,000000,37.4431,37.5873,37.296,37.3734,314670.31225709,0
+WHR.US,D,19931102,000000,37.2291,37.2291,37.0094,37.0094,156306.22759601,0
+WHR.US,D,19931103,000000,36.8623,36.9339,36.5003,36.5748,377273.7952603,0
+WHR.US,D,19931104,000000,36.4247,36.5003,35.7743,35.7743,335864.58712993,0
+WHR.US,D,19931105,000000,35.8459,36.2806,35.8459,36.0636,438641.73757587,0
+WHR.US,D,19931108,000000,36.0636,36.0636,35.7007,35.7743,139936.34654537,0
+WHR.US,D,19931109,000000,35.6194,35.7007,35.4016,35.4761,310405.83737529,0
+WHR.US,D,19931110,000000,35.4761,35.4761,35.1102,35.4016,331732.3440274,0
+WHR.US,D,19931111,000000,35.4016,36.2806,35.4016,36.0636,262112.31223611,0
+WHR.US,D,19931112,000000,35.9901,36.5748,35.9901,36.3561,282890.26361636,0
+WHR.US,D,19931115,000000,36.2089,36.5003,35.9901,35.9901,219319.83572716,0
+WHR.US,D,19931116,000000,35.8459,36.0636,35.8459,36.0636,240096.75404663,0
+WHR.US,D,19931117,000000,36.2089,36.3561,35.7007,35.8459,224272.32908552,0
+WHR.US,D,19931118,000000,35.7743,35.7743,35.5477,35.7007,381955.62669546,0
+WHR.US,D,19931119,000000,35.7007,36.5003,35.6194,36.5003,294586.57771805,0
+WHR.US,D,19931122,000000,36.4247,36.4247,34.6746,34.7482,238446.95598796,0
+WHR.US,D,19931123,000000,35.1102,35.1866,34.6021,34.6746,456942.40921616,0
+WHR.US,D,19931124,000000,34.783,35.0763,34.3377,34.5604,709554.69455956,0
+WHR.US,D,19931126,000000,34.5604,34.5604,34.1248,34.271,82006.430491111,0
+WHR.US,D,19931129,000000,34.4152,35.0018,34.4152,34.5604,379612.64485634,0
+WHR.US,D,19931130,000000,34.4849,34.783,34.4152,34.783,164148.19194383,0
+WHR.US,D,19931201,000000,36.3183,36.5429,35.7365,36.389,614757.93860537,0
+WHR.US,D,19931202,000000,36.4645,36.6165,36.0986,36.6165,979648.43434819,0
+WHR.US,D,19931203,000000,36.6165,36.6881,36.0986,36.3183,856369.15974908,0
+WHR.US,D,19931206,000000,36.389,36.4645,36.0279,36.0986,218909.71059923,0
+WHR.US,D,19931207,000000,36.0279,36.1731,35.8837,36.0279,209000.59163939,0
+WHR.US,D,19931208,000000,35.8837,36.1731,35.662,35.9524,190428.22501509,0
+WHR.US,D,19931209,000000,35.8837,36.3183,35.8837,36.3183,269953.24352314,0
+WHR.US,D,19931210,000000,36.389,36.6881,36.389,36.5429,187262.92679856,0
+WHR.US,D,19931213,000000,36.3183,36.4645,35.8837,35.9524,124111.92158426,0
+WHR.US,D,19931214,000000,35.148,35.662,34.9312,35.0018,491477.6309455,0
+WHR.US,D,19931215,000000,35.148,35.3658,35.0763,35.0763,450198.58847284,0
+WHR.US,D,19931216,000000,35.0763,36.3183,35.0018,36.2457,560413.77650333,0
+WHR.US,D,19931217,000000,36.3183,36.9784,36.3183,36.8332,628106.1168873,0
+WHR.US,D,19931220,000000,36.8332,37.413,36.8332,37.3453,307931.65681765,0
+WHR.US,D,19931221,000000,37.2688,37.9339,37.2688,37.9339,431763.61893172,0
+WHR.US,D,19931222,000000,37.7878,38.2223,37.7878,38.0035,188503.6327901,0
+WHR.US,D,19931223,000000,38.0772,39.2455,38.0772,38.7393,403827.58943711,0
+WHR.US,D,19931227,000000,38.7393,39.1758,38.6657,39.1003,145711.15628115,0
+WHR.US,D,19931228,000000,38.956,39.1003,38.5921,38.7393,87234.751076576,0
+WHR.US,D,19931229,000000,38.5921,38.8845,38.2223,38.81,125620.19031669,0
+WHR.US,D,19931230,000000,38.7393,38.81,38.4392,38.7393,150113.02824611,0
+WHR.US,D,19931231,000000,38.7393,39.1758,38.7393,38.956,66045.641507618,0
+WHR.US,D,19940103,000000,38.81,38.8845,38.0772,38.3675,284952.25292452,0
+WHR.US,D,19940104,000000,37.9339,38.3675,37.8593,38.2223,147916.74103712,0
+WHR.US,D,19940105,000000,38.0772,38.2223,37.8593,38.0772,274637.14107985,0
+WHR.US,D,19940106,000000,38.0772,38.1478,37.7878,37.7878,235695.91514246,0
+WHR.US,D,19940107,000000,37.8593,38.3675,37.7878,38.2223,198541.8843469,0
+WHR.US,D,19940110,000000,38.6657,38.6657,38.1478,38.295,237345.71320114,0
+WHR.US,D,19940111,000000,38.295,38.4392,38.1478,38.2223,279034.88080171,0
+WHR.US,D,19940112,000000,38.295,39.3917,38.2223,39.2455,406722.22573042,0
+WHR.US,D,19940113,000000,39.2455,39.2455,38.7393,39.1003,244912.88338263,0
+WHR.US,D,19940114,000000,39.1003,39.5445,39.0297,39.3917,218633.88337213,0
+WHR.US,D,19940117,000000,39.2455,39.2455,38.7393,38.81,81453.742976147,0
+WHR.US,D,19940118,000000,39.1758,39.2455,38.5921,38.6657,259632.96637459,0
+WHR.US,D,19940119,000000,38.956,38.956,38.4392,38.5921,294717.77643656,0
+WHR.US,D,19940120,000000,38.5921,38.6657,38.4392,38.5921,290178.50738843,0
+WHR.US,D,19940121,000000,38.6657,38.8845,38.4392,38.4392,249591.61563546,0
+WHR.US,D,19940124,000000,38.4392,38.7393,38.4392,38.5186,170201.92808902,0
+WHR.US,D,19940125,000000,38.2223,38.295,38.0035,38.0035,220144.21822611,0
+WHR.US,D,19940126,000000,38.0772,38.6657,38.0772,38.5186,171295.93945041,0
+WHR.US,D,19940127,000000,38.7393,39.834,38.6657,39.6888,374656.01925485,0
+WHR.US,D,19940128,000000,40.1264,40.1264,39.1758,39.2455,566599.7444278,0
+WHR.US,D,19940131,000000,39.3201,40.1999,39.2455,39.6888,327882.12651662,0
+WHR.US,D,19940201,000000,39.6888,41.0083,39.6888,40.6432,434375.19657251,0
+WHR.US,D,19940202,000000,40.716,41.6665,40.4972,41.6665,536195.73274021,0
+WHR.US,D,19940203,000000,41.7419,43.0575,41.6665,42.4012,1409624.858138,0
+WHR.US,D,19940204,000000,41.8107,42.0323,39.834,41.0083,831878.38794121,0
+WHR.US,D,19940207,000000,40.5678,40.7875,40.1264,40.1999,393509.37841012,0
+WHR.US,D,19940208,000000,40.716,40.7875,40.1264,40.3442,400529.02638052,0
+WHR.US,D,19940209,000000,40.3442,40.3442,39.9076,40.0538,495056.15347228,0
+WHR.US,D,19940210,000000,40.1264,40.1264,39.3917,39.6192,396675.70968742,0
+WHR.US,D,19940211,000000,39.6888,39.9076,39.473,39.834,152309.3154551,0
+WHR.US,D,19940214,000000,39.834,41.2985,39.7644,41.2985,231705.2013662,0
+WHR.US,D,19940215,000000,41.1535,41.2212,41.0083,41.0751,310682.69766315,0
+WHR.US,D,19940216,000000,41.2212,41.2212,40.716,41.0751,172813.50572982,0
+WHR.US,D,19940217,000000,41.0083,41.1535,40.6432,40.716,255230.06134885,0
+WHR.US,D,19940218,000000,40.5678,40.716,39.834,40.1999,317425.4853457,0
+WHR.US,D,19940222,000000,40.1264,40.1999,39.5445,39.6888,288804.53655685,0
+WHR.US,D,19940223,000000,39.6482,40.6055,39.6482,40.3054,285360.31193089,0
+WHR.US,D,19940224,000000,40.382,40.5349,39.6482,39.7189,428048.73238254,0
+WHR.US,D,19940225,000000,40.0169,40.3054,39.7895,39.9444,216847.72129107,0
+WHR.US,D,19940228,000000,39.7895,40.0916,39.7895,39.865,199506.76311133,0
+WHR.US,D,19940301,000000,39.865,39.865,39.4274,39.7189,247662.89116736,0
+WHR.US,D,19940302,000000,39.4274,39.5717,39.2764,39.4274,257980.06913359,0
+WHR.US,D,19940303,000000,39.4274,40.2359,39.4274,40.0916,224962.41368365,0
+WHR.US,D,19940304,000000,40.0916,40.7479,39.865,40.6055,368056.82702013,0
+WHR.US,D,19940307,000000,40.7479,41.0431,40.1602,40.8989,219186.57088711,0
+WHR.US,D,19940308,000000,41.1961,41.1961,40.6055,40.6772,200881.76700371,0
+WHR.US,D,19940309,000000,40.5349,40.6772,40.4516,40.5349,182719.52550735,0
+WHR.US,D,19940310,000000,40.5349,40.5349,40.0169,40.3054,265552.40461895,0
+WHR.US,D,19940311,000000,40.5349,40.5349,39.7189,39.9444,337374.9219839,0
+WHR.US,D,19940314,000000,40.0169,40.0169,39.865,40.0169,266650.54822344,0
+WHR.US,D,19940315,000000,40.0169,40.0916,39.9444,40.0169,163869.26553441,0
+WHR.US,D,19940316,000000,40.0169,40.0169,39.5717,39.7189,246975.90575157,0
+WHR.US,D,19940317,000000,39.7189,40.6055,39.7189,40.6055,328154.8545614,0
+WHR.US,D,19940318,000000,40.6055,40.6055,39.865,40.0169,297198.15535885,0
+WHR.US,D,19940321,000000,39.865,40.1602,39.7895,40.1602,176942.64965001,0
+WHR.US,D,19940322,000000,40.0916,40.7479,39.865,40.0916,202673.09438865,0
+WHR.US,D,19940323,000000,40.1602,40.1602,39.5717,39.5717,250968.68564938,0
+WHR.US,D,19940324,000000,39.503,39.5717,38.7684,39.1303,219869.42405979,0
+WHR.US,D,19940325,000000,39.1303,39.2029,38.0249,38.1061,115439.37637285,0
+WHR.US,D,19940328,000000,38.2485,38.6869,38.2485,38.5417,129336.10992663,0
+WHR.US,D,19940329,000000,38.323,38.3956,36.4848,36.4848,214367.34236878,0
+WHR.US,D,19940330,000000,36.629,36.8468,35.9669,36.629,324716.82830009,0
+WHR.US,D,19940331,000000,36.5584,36.9262,34.9379,35.8207,472350.5106847,0
+WHR.US,D,19940404,000000,35.1635,35.2341,34.1326,35.0106,631957.36745884,0
+WHR.US,D,19940405,000000,35.8991,36.4848,35.3077,35.5235,526698.80502984,0
+WHR.US,D,19940406,000000,35.601,35.601,35.0899,35.2341,513351.6598087,0
+WHR.US,D,19940407,000000,35.454,36.3377,35.0899,36.265,197302.21141614,0
+WHR.US,D,19940408,000000,36.1885,36.1885,35.5235,35.6794,248630.86911413,0
+WHR.US,D,19940411,000000,35.6794,35.751,35.2341,35.5235,456942.40921616,0
+WHR.US,D,19940412,000000,35.8207,35.9669,35.454,35.454,154376.47006713,0
+WHR.US,D,19940413,000000,35.3077,35.601,34.8644,35.3077,194003.64835955,0
+WHR.US,D,19940414,000000,35.0106,35.2341,34.7211,34.7907,278758.02051384,0
+WHR.US,D,19940415,000000,34.7211,34.7907,33.9835,34.2777,281374.76345851,0
+WHR.US,D,19940418,000000,34.2012,34.2777,33.3959,33.8412,705568.1130264,0
+WHR.US,D,19940419,000000,33.6883,33.6883,32.0736,32.364,1646418.916885,0
+WHR.US,D,19940420,000000,32.364,32.364,30.8945,31.4831,1539097.3320871,0
+WHR.US,D,19940421,000000,31.6293,32.0736,31.4831,31.6293,603612.24589709,0
+WHR.US,D,19940422,000000,31.7755,32.2914,31.7755,31.9226,933971.65215368,0
+WHR.US,D,19940425,000000,32.0011,32.8073,31.4831,32.8073,328294.3177661,0
+WHR.US,D,19940426,000000,33.0988,33.4676,32.5828,33.0988,289078.2976624,0
+WHR.US,D,19940428,000000,33.2517,33.6883,33.1742,33.3232,209553.27915434,0
+WHR.US,D,19940429,000000,33.9835,34.4229,33.4676,34.4229,568665.86597906,0
+WHR.US,D,19940502,000000,34.2777,34.574,33.9835,33.9835,276419.1709178,0
+WHR.US,D,19940503,000000,34.2777,34.2777,33.6883,33.6883,202810.49147181,0
+WHR.US,D,19940504,000000,33.6127,33.911,33.2517,33.911,199646.22631605,0
+WHR.US,D,19940505,000000,33.9835,33.9835,33.3232,33.5431,133875.37897474,0
+WHR.US,D,19940506,000000,33.3959,33.4676,32.8073,33.0988,295271.4970123,0
+WHR.US,D,19940509,000000,33.0242,33.0242,32.2188,32.2914,67282.215256047,0
+WHR.US,D,19940510,000000,32.364,32.4357,32.0011,32.0736,213819.8201577,0
+WHR.US,D,19940511,000000,32.0736,32.2188,31.4831,31.5578,227437.62730206,0
+WHR.US,D,19940512,000000,31.6293,32.4357,31.6293,32.2188,408919.54600019,0
+WHR.US,D,19940513,000000,32.5431,32.7696,32.4743,32.4743,405069.32848941,0
+WHR.US,D,19940516,000000,32.7696,32.7696,32.3988,32.5431,190838.35014302,0
+WHR.US,D,19940517,000000,32.5431,34.027,32.5431,34.027,303525.65260958,0
+WHR.US,D,19940518,000000,34.027,34.027,33.1356,33.4317,139516.92387047,0
+WHR.US,D,19940519,000000,33.4317,33.4317,32.9884,33.3591,289078.2976624,0
+WHR.US,D,19940520,000000,33.5044,33.5044,32.5431,32.6187,142264.86553365,0
+WHR.US,D,19940523,000000,32.5431,32.5431,31.8781,32.0997,376997.96803321,0
+WHR.US,D,19940524,000000,32.8461,33.062,32.3988,32.4743,522572.76029198,0
+WHR.US,D,19940525,000000,32.5431,32.5431,31.8781,31.9564,345350.15117177,0
+WHR.US,D,19940526,000000,31.9564,32.1762,31.8065,32.0997,241060.59975031,0
+WHR.US,D,19940527,000000,31.9564,32.0997,31.5141,31.5141,240096.75404663,0
+WHR.US,D,19940531,000000,31.8065,31.8781,31.5858,31.73,418278.04356663,0
+WHR.US,D,19940601,000000,31.8781,32.9167,31.6584,32.3988,410298.68213567,0
+WHR.US,D,19940602,000000,32.3282,32.6922,32.2449,32.5431,255640.18647678,0
+WHR.US,D,19940603,000000,32.3988,32.4743,32.3282,32.4743,256886.05777218,0
+WHR.US,D,19940606,000000,32.7696,33.2129,32.6922,33.062,203910.70119785,0
+WHR.US,D,19940607,000000,33.062,33.7298,33.062,33.2129,335035.03932709,0
+WHR.US,D,19940608,000000,32.9884,32.9884,32.2449,32.6922,131262.76827317,0
+WHR.US,D,19940609,000000,32.6922,33.062,32.2449,32.6922,100715.16113778,0
+WHR.US,D,19940610,000000,32.8461,33.4317,32.6187,33.1356,179697.82273862,0
+WHR.US,D,19940613,000000,33.062,33.062,32.3988,32.8461,71549.789320176,0
+WHR.US,D,19940614,000000,32.8461,33.7298,32.8461,33.6583,224138.03118469,0
+WHR.US,D,19940615,000000,33.8722,34.3929,33.7298,34.3929,279312.77415036,0
+WHR.US,D,19940616,000000,34.3929,34.6165,33.8722,33.8722,278758.02051384,0
+WHR.US,D,19940617,000000,33.8722,33.8722,32.8461,33.1356,417727.42217322,0
+WHR.US,D,19940620,000000,33.062,33.7298,33.062,33.062,225927.29244809,0
+WHR.US,D,19940621,000000,33.1356,33.1356,32.3988,32.5431,291008.05519126,0
+WHR.US,D,19940622,000000,32.6922,32.8461,32.4743,32.6922,188914.7909788,0
+WHR.US,D,19940623,000000,33.1356,33.4317,32.9884,33.2129,269679.4824176,0
+WHR.US,D,19940624,000000,33.062,33.062,32.4743,32.5431,331321.1858387,0
+WHR.US,D,19940627,000000,32.4743,32.7696,32.2449,32.4743,356914.23349417,0
+WHR.US,D,19940628,000000,32.3988,32.6187,31.8065,31.8065,409747.02768148,0
+WHR.US,D,19940629,000000,31.73,31.8781,31.215,31.5858,412910.25977645,0
+WHR.US,D,19940630,000000,31.5858,31.5858,30.9885,31.0717,246289.95339655,0
+WHR.US,D,19940701,000000,31.215,31.2895,30.4715,30.9885,668010.15546757,0
+WHR.US,D,19940705,000000,30.9885,30.9885,30.4019,30.4715,207489.22372463,0
+WHR.US,D,19940706,000000,30.6187,30.7746,30.4715,30.6187,298570.06006889,0
+WHR.US,D,19940707,000000,30.6991,30.7746,30.4715,30.6991,315635.19102153,0
+WHR.US,D,19940708,000000,30.6187,31.215,30.4019,31.1425,141168.7880507,0
+WHR.US,D,19940711,000000,31.6584,31.73,30.7746,30.8452,232390.12066044,0
+WHR.US,D,19940712,000000,31.0717,31.5858,30.4019,31.5858,240647.37544005,0
+WHR.US,D,19940713,000000,31.8781,31.8781,31.5141,31.6584,164832.0781773,0
+WHR.US,D,19940714,000000,32.0997,32.2449,31.73,31.73,170478.78837689,0
+WHR.US,D,19940715,000000,31.8065,32.1762,31.6584,32.1762,129197.67978269,0
+WHR.US,D,19940718,000000,32.1762,32.2449,31.5858,32.1762,162909.55207384,0
+WHR.US,D,19940719,000000,31.6584,32.0997,31.215,31.9564,417865.85231716,0
+WHR.US,D,19940720,000000,31.9564,31.9564,31.215,31.3612,175699.87753693,0
+WHR.US,D,19940721,000000,31.4328,31.4328,30.6187,30.6187,372735.55927296,0
+WHR.US,D,19940722,000000,30.7746,30.9188,30.1754,30.3303,575823.94409341,0
+WHR.US,D,19940725,000000,30.3303,30.3303,29.8879,30.0312,411813.14923274,0
+WHR.US,D,19940726,000000,30.1754,30.3303,29.9585,30.2558,295680.58907944,0
+WHR.US,D,19940727,000000,30.1047,30.1754,29.8065,29.8879,248214.54562155,0
+WHR.US,D,19940728,000000,29.9585,29.9585,29.6614,29.735,552291.85268531,0
+WHR.US,D,19940729,000000,29.8065,30.4715,29.735,30.1047,732676.66083973,0
+WHR.US,D,19940801,000000,30.2558,30.4019,30.0312,30.2558,397366.82734631,0
+WHR.US,D,19940802,000000,30.6187,30.6187,30.0312,30.1047,328566.01275009,0
+WHR.US,D,19940803,000000,30.1047,30.3303,30.1047,30.1754,120946.62336772,0
+WHR.US,D,19940804,000000,30.3303,30.3303,29.9585,30.1047,314263.28631149,0
+WHR.US,D,19940805,000000,29.1415,29.8065,29.0728,29.6614,588065.71428464,0
+WHR.US,D,19940808,000000,29.6614,29.735,29.5162,29.5858,145294.83278857,0
+WHR.US,D,19940809,000000,29.2887,29.3632,28.7002,28.8443,523130.61311081,0
+WHR.US,D,19940810,000000,29.3632,29.8879,29.3632,29.6614,1363667.0834127,0
+WHR.US,D,19940811,000000,29.5858,30.1047,29.5858,29.8065,975935.61392057,0
+WHR.US,D,19940812,000000,29.8065,30.1047,29.8065,30.0312,324716.82830009,0
+WHR.US,D,19940815,000000,29.9585,30.0312,29.735,29.8065,484463.14827896,0
+WHR.US,D,19940816,000000,29.9585,30.0312,29.8065,29.8879,581877.6802386,0
+WHR.US,D,19940817,000000,30.0312,30.1047,29.8879,30.0312,350993.76218904,0
+WHR.US,D,19940818,000000,30.0312,30.0312,29.735,29.8879,494499.33371422,0
+WHR.US,D,19940819,000000,29.735,29.8065,29.5858,29.5858,614480.04525673,0
+WHR.US,D,19940822,000000,29.5162,29.5162,29.2887,29.4417,345073.2908839,0
+WHR.US,D,19940823,000000,29.5162,29.735,29.3632,29.735,586550.21412678,0
+WHR.US,D,19940824,000000,29.8395,30.3631,29.7678,30.2848,478541.64391305,0
+WHR.US,D,19940825,000000,30.5103,30.5819,30.0689,30.5103,351681.78066561,0
+WHR.US,D,19940826,000000,30.6642,31.4047,30.5819,30.9595,618885.01640402,0
+WHR.US,D,19940829,000000,31.4753,32.0736,31.4047,32.0736,473867.04390331,0
+WHR.US,D,19940830,000000,32.2992,32.9671,32.2228,32.9671,821695.50787582,0
+WHR.US,D,19940831,000000,32.8955,32.8955,32.2228,32.6699,633196.00732882,0
+WHR.US,D,19940901,000000,32.5963,32.8229,32.3708,32.3708,735149.80833659,0
+WHR.US,D,19940902,000000,32.3708,32.5963,32.2992,32.2992,240237.25031213,0
+WHR.US,D,19940906,000000,32.4444,32.5227,32.2992,32.5227,310542.20139767,0
+WHR.US,D,19940907,000000,32.4444,32.5963,32.2992,32.5963,324444.10025534,0
+WHR.US,D,19940908,000000,32.5963,32.7425,32.5227,32.7425,308479.17902873,0
+WHR.US,D,19940909,000000,32.5963,32.5963,32.1453,32.2992,307378.96930269,0
+WHR.US,D,19940912,000000,32.1453,32.1453,31.4753,31.6293,324027.77676275,0
+WHR.US,D,19940913,000000,31.6293,32.1453,31.4753,32.0011,399289.35344977,0
+WHR.US,D,19940914,000000,31.853,32.0736,31.7755,32.0011,329532.95763609,0
+WHR.US,D,19940915,000000,32.0011,32.3708,31.9284,32.3708,274085.48662566,0
+WHR.US,D,19940916,000000,32.2992,32.2992,31.9284,32.0736,423094.17290262,0
+WHR.US,D,19940919,000000,32.1453,32.3708,31.853,32.0011,425433.02249865,0
+WHR.US,D,19940920,000000,31.9284,31.9284,31.1811,31.1811,541555.25204419,0
+WHR.US,D,19940921,000000,31.3312,31.3312,30.2848,30.3631,748907.07868567,0
+WHR.US,D,19940922,000000,30.5103,30.5103,30.1386,30.2848,334895.57612238,0
+WHR.US,D,19940923,000000,30.2848,30.2848,29.6943,29.7678,473867.04390331,0
+WHR.US,D,19940926,000000,30.6642,30.8084,30.0689,30.2848,336137.31517469,0
+WHR.US,D,19940927,000000,30.2848,30.8084,30.0689,30.7368,354574.35083738,0
+WHR.US,D,19940928,000000,31.2605,31.853,31.1811,31.4753,675438.89550514,0
+WHR.US,D,19940929,000000,31.4047,31.4753,30.8084,31.1047,356361.54597922,0
+WHR.US,D,19940930,000000,30.8084,30.8811,30.5103,30.5819,398739.76511714,0
+WHR.US,D,19941003,000000,30.5819,30.6642,30.4415,30.5819,196481.96116029,0
+WHR.US,D,19941004,000000,30.6642,30.8084,29.7678,29.8395,361727.26364783,0
+WHR.US,D,19941005,000000,29.7678,29.9924,29.6169,29.9141,385667.4140623,0
+WHR.US,D,19941006,000000,29.9141,30.2848,29.8395,30.1386,232117.39261567,0
+WHR.US,D,19941007,000000,30.2121,30.7368,30.2121,30.3631,284128.90348634,0
+WHR.US,D,19941010,000000,30.4415,30.5819,30.2848,30.2848,258260.02860377,0
+WHR.US,D,19941011,000000,30.3631,31.3312,30.3631,31.2605,666078.33181715,0
+WHR.US,D,19941012,000000,31.3312,32.2992,31.1811,32.2992,608843.66566489,0
+WHR.US,D,19941013,000000,33.0397,33.0397,32.1453,32.1453,600310.58365818,0
+WHR.US,D,19941014,000000,31.7755,31.7755,31.1811,31.2605,376723.17386689,0
+WHR.US,D,19941017,000000,31.4753,31.4753,31.1047,31.1047,633056.54412412,0
+WHR.US,D,19941018,000000,31.1047,31.4047,31.034,31.2605,303392.38776954,0
+WHR.US,D,19941019,000000,31.1811,31.853,30.8811,31.7038,178594.51383025,0
+WHR.US,D,19941020,000000,31.7038,31.853,31.5578,31.6293,406450.53074644,0
+WHR.US,D,19941021,000000,31.6293,31.7038,31.3312,31.4753,269406.75437283,0
+WHR.US,D,19941024,000000,31.5578,31.853,31.034,31.034,489553.0387205,0
+WHR.US,D,19941025,000000,30.3631,31.034,30.3631,30.8084,198681.34755161,0
+WHR.US,D,19941026,000000,30.8811,30.9595,30.5103,30.5103,125620.19031669,0
+WHR.US,D,19941027,000000,30.4415,30.8084,30.4415,30.5103,138967.33553784,0
+WHR.US,D,19941028,000000,30.5103,30.8084,30.5103,30.7368,518997.33694751,0
+WHR.US,D,19941031,000000,30.7368,30.9595,30.5819,30.9595,251787.90284445,0
+WHR.US,D,19941101,000000,30.8084,30.9595,30.4415,30.7368,409608.59753754,0
+WHR.US,D,19941102,000000,30.8084,31.4753,30.5819,31.1047,297339.68468511,0
+WHR.US,D,19941103,000000,31.1047,31.5578,30.6642,31.5578,182858.98871205,0
+WHR.US,D,19941104,000000,31.5578,31.7038,31.3312,31.3312,181620.34884207,0
+WHR.US,D,19941107,000000,31.4047,31.4047,30.4415,30.7368,120256.53876961,0
+WHR.US,D,19941108,000000,30.7368,31.2605,30.7368,30.7368,128098.50311742,0
+WHR.US,D,19941109,000000,31.034,31.1811,30.7368,30.8811,132637.77216554,0
+WHR.US,D,19941110,000000,30.7368,30.8811,30.6642,30.7368,108559.19160715,0
+WHR.US,D,19941111,000000,30.5819,30.5819,30.2848,30.3631,211203.07721302,0
+WHR.US,D,19941114,000000,30.4415,30.8084,30.2848,30.8084,217532.64058532,0
+WHR.US,D,19941115,000000,30.9595,32.0011,30.9595,31.5578,1010471.8687107,0
+WHR.US,D,19941116,000000,31.4047,31.6293,31.1047,31.1811,464235.81829212,0
+WHR.US,D,19941117,000000,31.1811,31.1811,30.6642,30.6642,130987.97410686,0
+WHR.US,D,19941118,000000,30.5103,30.5819,30.1386,30.1386,350584.67012188,0
+WHR.US,D,19941121,000000,30.2121,30.2121,29.6943,29.7678,375074.40886899,0
+WHR.US,D,19941122,000000,29.7678,29.7678,28.5782,28.8754,576643.16128848,0
+WHR.US,D,19941123,000000,29.1019,29.6943,29.0215,29.3187,659066.94833295,0
+WHR.US,D,19941125,000000,29.428,29.6546,29.3545,29.6546,82280.191596652,0
+WHR.US,D,19941128,000000,29.6546,29.6546,29.3545,29.3545,317425.4853457,0
+WHR.US,D,19941129,000000,29.428,29.5791,29.281,29.428,370803.73562253,0
+WHR.US,D,19941130,000000,29.5791,29.9518,29.5094,29.8802,105537.48883843,0
+WHR.US,D,19941201,000000,29.8802,29.9518,29.1271,29.2045,434652.05686038,0
+WHR.US,D,19941202,000000,28.1571,28.5346,27.5609,27.857,1492460.8364319,0
+WHR.US,D,19941205,000000,28.4514,28.7523,28.3817,28.5346,635123.69873616,0
+WHR.US,D,19941206,000000,28.4514,28.4514,28.0816,28.2268,376317.18098206,0
+WHR.US,D,19941207,000000,28.1571,28.3817,28.0022,28.1571,328841.83997719,0
+WHR.US,D,19941208,000000,28.1571,28.3082,27.3324,27.4089,536881.68509523,0
+WHR.US,D,19941209,000000,27.0371,27.4089,26.8852,27.1804,410298.68213567,0
+WHR.US,D,19941212,000000,27.5609,27.5609,27.0371,27.1804,281511.12748089,0
+WHR.US,D,19941213,000000,27.0371,27.7834,26.7312,27.7834,716850.16975707,0
+WHR.US,D,19941214,000000,28.0022,28.3082,27.5609,27.7834,451303.96350278,0
+WHR.US,D,19941215,000000,28.1571,29.3545,28.0816,29.1271,605816.79759229,0
+WHR.US,D,19941216,000000,29.0573,29.2045,28.7523,29.0573,531929.19173685,0
+WHR.US,D,19941219,000000,28.9054,29.5791,28.9054,29.428,365166.3229699,0
+WHR.US,D,19941220,000000,29.3545,29.6546,29.3545,29.6546,278073.10121959,0
+WHR.US,D,19941221,000000,29.5791,30.3303,29.5791,30.1047,642000.78431953,0
+WHR.US,D,19941222,000000,30.1754,30.4715,30.1047,30.3303,611732.10359355,0
+WHR.US,D,19941223,000000,30.4019,31.2304,30.4019,30.7784,528350.66921008,0
+WHR.US,D,19941227,000000,30.7784,31.2304,30.7784,30.9246,266101.9929516,0
+WHR.US,D,19941228,000000,30.9246,30.9246,30.5557,30.6264,385526.91779682,0
+WHR.US,D,19941229,000000,30.5557,30.6991,30.1754,30.4715,287564.86362609,0
+WHR.US,D,19941230,000000,30.3303,30.6991,30.1047,30.1047,194967.49406321,0
+WHR.US,D,19950103,000000,30.1754,30.4715,30.0312,30.1754,218769.21433374,0
+WHR.US,D,19950104,000000,30.0312,30.0312,29.7272,29.8065,503311.34213034,0
+WHR.US,D,19950105,000000,29.8802,29.9518,29.5094,29.8802,564814.61540751,0
+WHR.US,D,19950106,000000,29.9518,30.1047,29.8802,30.1047,265415.0075358,0
+WHR.US,D,19950109,000000,30.0312,30.1754,29.7272,30.1754,248763.1008934,0
+WHR.US,D,19950110,000000,30.1754,30.6991,30.1047,30.1047,217112.18484964,0
+WHR.US,D,19950111,000000,30.2558,30.3303,29.8065,29.8065,365994.83771197,0
+WHR.US,D,19950112,000000,29.5094,30.0312,29.5094,29.8802,96313.289172818,0
+WHR.US,D,19950113,000000,29.9518,30.1047,29.8065,30.0312,176114.13490795,0
+WHR.US,D,19950116,000000,30.0312,30.1754,29.9518,29.9518,313985.39296285,0
+WHR.US,D,19950117,000000,30.1047,30.5557,29.9518,30.3303,269953.24352314,0
+WHR.US,D,19950118,000000,30.1754,30.5557,30.0312,30.0312,508677.05979897,0
+WHR.US,D,19950119,000000,29.9518,30.2558,29.9518,30.2558,349895.61858454,0
+WHR.US,D,19950120,000000,30.2558,30.6991,30.2558,30.2558,252339.55729865,0
+WHR.US,D,19950123,000000,30.0312,30.1754,29.8065,29.9518,344525.76867281,0
+WHR.US,D,19950124,000000,29.9518,30.1047,29.8065,29.9518,262246.61013694,0
+WHR.US,D,19950125,000000,29.8802,30.4019,29.8802,30.2558,241472.79099978,0
+WHR.US,D,19950126,000000,30.2558,30.6991,29.9518,30.0312,254545.1420546,0
+WHR.US,D,19950127,000000,30.1754,30.4715,30.1047,30.2558,168821.75889278,0
+WHR.US,D,19950130,000000,30.2558,30.3303,29.7272,29.8065,331180.68957321,0
+WHR.US,D,19950131,000000,29.6546,30.0312,29.5791,29.8802,401075.51553083,0
+WHR.US,D,19950201,000000,30.0312,30.4019,29.8802,30.2558,460795.72590927,0
+WHR.US,D,19950202,000000,30.5557,30.5557,30.2558,30.4019,396400.9155211,0
+WHR.US,D,19950203,000000,30.6264,30.854,30.5557,30.7784,488998.28508398,0
+WHR.US,D,19950206,000000,31.0784,31.5306,30.9246,31.3021,283168.15696501,0
+WHR.US,D,19950207,000000,31.2304,31.6729,31.2304,31.4483,317835.61047363,0
+WHR.US,D,19950208,000000,31.4483,31.9788,31.4483,31.6003,576779.52531086,0
+WHR.US,D,19950209,000000,31.3766,31.9788,31.3766,31.9788,452406.23935036,0
+WHR.US,D,19950210,000000,32.0513,32.2004,31.3021,31.7523,237896.33459455,0
+WHR.US,D,19950213,000000,31.6003,31.7523,31.4483,31.7523,395301.73885583,0
+WHR.US,D,19950214,000000,32.2759,32.2759,31.6003,31.7523,272159.86133989,0
+WHR.US,D,19950215,000000,31.7523,31.9788,31.7523,31.9013,315218.86752895,0
+WHR.US,D,19950216,000000,31.8239,31.8239,31.7523,31.7523,119569.55335381,0
+WHR.US,D,19950217,000000,31.8239,32.2004,31.7523,32.122,179555.26035159,0
+WHR.US,D,19950221,000000,32.122,32.2759,31.6003,32.122,337925.54337731,0
+WHR.US,D,19950222,000000,32.2004,32.5053,32.0513,32.4211,289217.76086709,0
+WHR.US,D,19950223,000000,32.576,32.7996,32.4211,32.6458,556965.41963427,0
+WHR.US,D,19950224,000000,32.6458,32.728,32.3515,32.728,304349.00204776,0
+WHR.US,D,19950227,000000,32.7057,33.0852,32.5509,32.7773,261560.65778192,0
+WHR.US,D,19950228,000000,32.7057,32.8518,32.7057,32.7773,148875.4214369,0
+WHR.US,D,19950301,000000,32.7773,32.9333,32.7773,32.8518,202395.20103999,0
+WHR.US,D,19950302,000000,32.7057,32.7773,32.4831,32.7057,309720.91808105,0
+WHR.US,D,19950303,000000,32.5509,32.5509,32.3282,32.3988,274359.24773121,0
+WHR.US,D,19950306,000000,32.2449,32.3282,32.0252,32.1762,149287.61268637,0
+WHR.US,D,19950307,000000,32.0252,32.0997,31.1937,31.3458,418141.67954425,0
+WHR.US,D,19950308,000000,31.4997,31.5732,31.1937,31.3458,494917.72332835,0
+WHR.US,D,19950309,000000,31.3458,31.3458,31.0505,31.1192,288940.90057923,0
+WHR.US,D,19950310,000000,31.1192,32.0997,31.0505,32.0252,217532.64058532,0
+WHR.US,D,19950313,000000,31.9487,32.0997,31.7996,31.7996,92737.865828361,0
+WHR.US,D,19950314,000000,31.8781,32.1762,31.7996,31.9487,171850.69308693,0
+WHR.US,D,19950315,000000,31.9487,32.1762,31.6516,31.8781,293755.99685445,0
+WHR.US,D,19950316,000000,31.7242,32.3282,31.7242,32.2449,167725.68140983,0
+WHR.US,D,19950317,000000,32.3988,32.5509,32.3282,32.5509,371080.5959104,0
+WHR.US,D,19950320,000000,32.3988,32.4831,32.0252,32.3282,137450.8023192,0
+WHR.US,D,19950321,000000,32.3282,32.5509,31.5732,31.6516,399981.50416944,0
+WHR.US,D,19950322,000000,31.5732,31.9487,31.1192,31.9487,369985.55148823,0
+WHR.US,D,19950323,000000,31.9487,31.9487,31.4202,31.7242,286054.52877212,0
+WHR.US,D,19950324,000000,31.7242,32.7057,31.6516,32.0252,337374.9219839,0
+WHR.US,D,19950327,000000,32.0252,32.1762,31.8781,32.0252,180519.10605525,0
+WHR.US,D,19950328,000000,32.1762,32.5509,32.0252,32.5509,264722.85681612,0
+WHR.US,D,19950329,000000,32.7057,33.455,32.6254,33.0029,543346.57942913,0
+WHR.US,D,19950330,000000,32.8518,33.0852,32.8518,33.0029,231562.63897915,0
+WHR.US,D,19950331,000000,32.8518,33.0852,32.5509,33.0029,191661.6995812,0
+WHR.US,D,19950403,000000,33.0029,33.3078,33.0029,33.0852,198133.82534052,0
+WHR.US,D,19950404,000000,32.9333,33.1568,32.4831,33.0852,378238.67402475,0
+WHR.US,D,19950405,000000,33.0852,33.1568,32.8518,33.1568,294030.79102076,0
+WHR.US,D,19950406,000000,33.1568,33.3823,32.9333,33.0029,191521.20331572,0
+WHR.US,D,19950407,000000,32.9333,33.2275,32.7773,33.2275,148046.90669485,0
+WHR.US,D,19950410,000000,33.1568,33.3823,33.1568,33.2275,408645.78489466,0
+WHR.US,D,19950411,000000,33.0852,33.2275,32.8518,33.1568,209408.65064575,0
+WHR.US,D,19950412,000000,33.0029,33.3078,33.0029,33.1568,547474.69028854,0
+WHR.US,D,19950413,000000,32.7773,32.7773,32.0252,32.3988,769543.50073967,0
+WHR.US,D,19950417,000000,32.3988,32.7773,32.2449,32.7057,310134.14239129,0
+WHR.US,D,19950418,000000,32.7057,33.0029,32.6254,32.7057,170059.36570199,0
+WHR.US,D,19950419,000000,32.8518,33.455,32.6254,33.0852,131262.76827317,0
+WHR.US,D,19950420,000000,33.1568,33.911,33.1568,33.8335,257156.7196954,0
+WHR.US,D,19950421,000000,34.209,34.5169,33.9835,33.9835,542937.48736198,0
+WHR.US,D,19950424,000000,34.058,34.058,33.605,34.058,242847.79489214,0
+WHR.US,D,19950425,000000,34.058,34.058,33.3078,33.8335,269818.94562231,0
+WHR.US,D,19950426,000000,33.8335,33.8335,33.0852,33.3823,134013.80911868,0
+WHR.US,D,19950427,000000,33.0852,33.2275,33.0029,33.2275,185746.39357994,0
+WHR.US,D,19950428,000000,33.0852,33.3823,32.8518,33.0029,159194.66552467,0
+WHR.US,D,19950501,000000,32.9333,33.0852,32.9333,33.0852,169508.74430857,0
+WHR.US,D,19950502,000000,33.0029,33.0029,32.4831,32.5509,364064.0471223,0
+WHR.US,D,19950503,000000,32.5509,32.7057,32.3282,32.3988,429422.70321413,0
+WHR.US,D,19950504,000000,32.4831,32.4831,32.2449,32.3282,274359.24773121,0
+WHR.US,D,19950505,000000,32.3282,32.3282,31.5732,31.6516,487894.9761756,0
+WHR.US,D,19950508,000000,32.2449,32.5509,31.5732,32.5509,545548.031942,0
+WHR.US,D,19950509,000000,33.0852,33.3078,30.0689,30.1386,3704096.2293662,0
+WHR.US,D,19950510,000000,30.3631,31.7242,30.0689,31.6516,2413632.8655756,0
+WHR.US,D,19950511,000000,31.6516,32.0997,31.0505,31.1192,1003590.6508842,0
+WHR.US,D,19950512,000000,31.1733,32.0882,31.1733,32.0882,873014.86802681,0
+WHR.US,D,19950515,000000,32.0108,32.9961,32.0108,32.9167,701030.91009984,0
+WHR.US,D,19950516,000000,33.5265,34.209,33.455,33.8335,1169388.6408867,0
+WHR.US,D,19950517,000000,33.8335,34.058,33.5963,33.9835,906588.31017404,0
+WHR.US,D,19950518,000000,33.8335,33.9835,33.3011,33.3756,804221.28485603,0
+WHR.US,D,19950519,000000,32.9167,33.2206,32.7696,33.2206,292658.88631073,0
+WHR.US,D,19950522,000000,33.2206,33.5963,32.9167,32.9961,330632.13430135,0
+WHR.US,D,19950523,000000,33.1491,33.3756,32.9961,33.3756,462307.09382401,0
+WHR.US,D,19950524,000000,33.8335,34.1326,33.6805,33.9835,497665.66499151,0
+WHR.US,D,19950525,000000,33.9835,34.1326,33.6805,33.9032,564814.61540751,0
+WHR.US,D,19950526,000000,33.7512,33.9032,33.5963,33.8335,503723.53337981,0
+WHR.US,D,19950530,000000,33.9032,34.209,33.9032,34.1326,443183.07274554,0
+WHR.US,D,19950531,000000,34.1326,34.6669,33.9835,34.6669,428177.86497951,0
+WHR.US,D,19950601,000000,34.5169,35.3454,34.362,34.814,1026846.9150652,0
+WHR.US,D,19950602,000000,34.4345,34.9631,34.2845,34.5864,738730.39698493,0
+WHR.US,D,19950605,000000,34.2845,34.362,34.1326,34.362,761846.16490043,0
+WHR.US,D,19950606,000000,34.814,35.1179,34.7405,34.9631,825546.75844737,0
+WHR.US,D,19950607,000000,34.814,34.814,34.5169,34.7405,388559.98423406,0
+WHR.US,D,19950608,000000,34.6669,35.1179,34.6669,35.1179,372871.92329533,0
+WHR.US,D,19950609,000000,34.9631,34.9631,34.1326,34.1326,306554.58680373,0
+WHR.US,D,19950612,000000,34.2845,34.9631,34.209,34.9631,332150.73364153,0
+WHR.US,D,19950613,000000,34.814,35.0474,34.6669,34.814,399565.18067686,0
+WHR.US,D,19950614,000000,34.814,34.9631,34.6669,34.814,607053.37134072,0
+WHR.US,D,19950615,000000,34.5864,34.8924,34.5169,34.7405,404105.48278575,0
+WHR.US,D,19950616,000000,34.4345,34.814,34.4345,34.5864,496293.76028148,0
+WHR.US,D,19950619,000000,34.4345,34.5169,33.455,33.455,400388.53011504,0
+WHR.US,D,19950620,000000,33.455,34.058,32.8461,33.5265,981166.00062759,0
+WHR.US,D,19950621,000000,32.4656,32.5364,31.5578,32.3853,1811534.0537149,0
+WHR.US,D,19950622,000000,32.3137,32.6187,32.0108,32.4656,1396138.2497122,0
+WHR.US,D,19950623,000000,32.4656,33.1491,32.1607,33.1491,396675.70968742,0
+WHR.US,D,19950626,000000,32.6922,33.8335,32.6922,33.7512,519406.42901467,0
+WHR.US,D,19950627,000000,33.5963,33.5963,32.6187,32.6187,593704.15999802,0
+WHR.US,D,19950628,000000,32.4656,32.8461,32.3137,32.6187,513075.8325816,0
+WHR.US,D,19950629,000000,32.6922,33.2206,32.3853,32.9961,314119.69086367,0
+WHR.US,D,19950630,000000,33.2206,33.8335,33.0707,33.3756,519129.5687268,0
+WHR.US,D,19950703,000000,33.455,34.058,33.3756,34.058,152590.30798607,0
+WHR.US,D,19950705,000000,33.9032,33.9835,33.8335,33.8335,554770.16548605,0
+WHR.US,D,19950706,000000,33.8335,34.4345,33.7512,34.4345,430384.48279625,0
+WHR.US,D,19950707,000000,34.6669,35.4229,34.6669,35.1179,829127.3470957,0
+WHR.US,D,19950710,000000,34.9631,35.1993,34.9631,35.1179,454600.46043781,0
+WHR.US,D,19950711,000000,35.1179,35.1993,34.8924,35.0474,233768.22373513,0
+WHR.US,D,19950712,000000,35.0474,35.1179,34.814,34.8924,258808.58387564,0
+WHR.US,D,19950713,000000,34.8924,34.9631,34.4345,34.5169,303115.52748165,0
+WHR.US,D,19950714,000000,34.4345,34.5864,34.2845,34.5169,245597.80267688,0
+WHR.US,D,19950717,000000,34.5169,34.5169,34.362,34.4345,227297.13103657,0
+WHR.US,D,19950718,000000,34.2845,34.5864,34.209,34.4345,453364.91975016,0
+WHR.US,D,19950719,000000,33.9835,34.6669,33.7512,33.9835,425714.01502962,0
+WHR.US,D,19950720,000000,34.1326,34.1326,33.5963,33.7512,380991.7809918,0
+WHR.US,D,19950721,000000,33.9032,34.2845,33.6805,34.1326,344115.64354488,0
+WHR.US,D,19950724,000000,34.1326,34.5169,34.1326,34.4345,230608.09082247,0
+WHR.US,D,19950725,000000,34.7405,35.0474,34.5169,34.6669,358148.74112106,0
+WHR.US,D,19950726,000000,34.8924,35.4229,34.814,35.1179,430801.8393496,0
+WHR.US,D,19950727,000000,35.1993,35.4229,34.9631,35.3454,210923.11774282,0
+WHR.US,D,19950728,000000,35.1993,35.3454,34.8924,35.0474,127133.62435297,0
+WHR.US,D,19950731,000000,34.814,35.1179,34.814,35.0474,151763.85936556,0
+WHR.US,D,19950801,000000,35.0474,35.0474,34.6669,34.8924,260738.34140452,0
+WHR.US,D,19950802,000000,34.8924,34.9631,34.6669,34.7405,294173.3534078,0
+WHR.US,D,19950803,000000,34.2845,34.362,34.1326,34.209,267483.19520861,0
+WHR.US,D,19950804,000000,34.209,34.7405,34.209,34.7405,208174.14301888,0
+WHR.US,D,19950807,000000,34.7405,35.1993,34.7405,35.1179,121491.04639649,0
+WHR.US,D,19950808,000000,35.0474,35.2699,34.8924,35.0474,242025.47851474,0
+WHR.US,D,19950809,000000,35.0474,35.0474,34.4345,34.4345,92323.608457334,0
+WHR.US,D,19950810,000000,34.2845,34.2845,33.0707,33.5963,860084.04629825,0
+WHR.US,D,19950811,000000,33.6805,33.6805,32.9961,33.5265,224272.32908552,0
+WHR.US,D,19950814,000000,33.3756,34.1326,33.3011,34.1326,233627.72746964,0
+WHR.US,D,19950815,000000,33.9835,34.1326,33.5963,33.6805,185196.8052473,0
+WHR.US,D,19950816,000000,33.6805,34.058,33.5265,33.6805,544731.91392925,0
+WHR.US,D,19950817,000000,33.6805,33.6805,33.1491,33.5265,722769.60800143,0
+WHR.US,D,19950818,000000,33.6805,33.7512,33.455,33.455,220006.82114295,0
+WHR.US,D,19950821,000000,33.5963,34.1326,33.5963,33.5963,375352.30221763,0
+WHR.US,D,19950822,000000,33.5265,34.058,33.5265,33.8335,197302.21141614,0
+WHR.US,D,19950823,000000,33.7512,33.9032,33.7512,33.8335,223998.56797999,0
+WHR.US,D,19950824,000000,33.8335,33.9032,33.3756,33.3756,367228.31227807,0
+WHR.US,D,19950825,000000,33.3756,33.5963,33.3756,33.5265,334209.62376737,0
+WHR.US,D,19950828,000000,33.6583,33.6583,33.4317,33.5846,236240.3381712,0
+WHR.US,D,19950829,000000,33.5846,33.8886,33.5044,33.8886,139381.59290886,0
+WHR.US,D,19950830,000000,33.6583,33.8121,33.5044,33.5846,310269.47335289,0
+WHR.US,D,19950831,000000,33.4317,33.6583,33.2817,33.2817,257156.7196954,0
+WHR.US,D,19950901,000000,33.1965,33.8121,33.1965,33.8121,126719.36698196,0
+WHR.US,D,19950905,000000,33.8121,35.1866,33.8121,35.1866,411262.52783933,0
+WHR.US,D,19950906,000000,35.2621,35.4897,34.9563,35.1102,320311.85715281,0
+WHR.US,D,19950907,000000,34.9563,35.57,34.8063,35.4897,400117.86819182,0
+WHR.US,D,19950908,000000,35.4897,36.0279,35.2621,36.0279,315218.86752895,0
+WHR.US,D,19950911,000000,36.0279,36.9406,36.0279,36.5584,458867.00144116,0
+WHR.US,D,19950912,000000,36.7917,36.8623,36.4848,36.5584,335864.58712993,0
+WHR.US,D,19950913,000000,36.4848,37.1663,36.4848,37.0162,242025.47851474,0
+WHR.US,D,19950914,000000,36.8623,36.9406,36.2515,36.4848,177080.04673317,0
+WHR.US,D,19950915,000000,36.5584,36.6358,36.2515,36.331,409747.02768148,0
+WHR.US,D,19950918,000000,36.0279,36.7917,35.876,36.1808,171021.14528409,0
+WHR.US,D,19950919,000000,35.876,35.9437,35.57,35.7936,388423.62021168,0
+WHR.US,D,19950920,000000,35.876,36.331,35.6406,36.331,197715.43572639,0
+WHR.US,D,19950921,000000,36.0279,36.0279,35.4161,35.57,436577.68214615,0
+WHR.US,D,19950922,000000,35.4897,35.57,35.1866,35.4897,549129.65365111,0
+WHR.US,D,19950925,000000,35.4161,35.6406,35.3386,35.4897,300360.35439305,0
+WHR.US,D,19950926,000000,35.1102,35.2621,34.8789,34.9563,274494.57869281,0
+WHR.US,D,19950927,000000,34.7279,35.2621,34.6534,35.0308,207901.41497411,0
+WHR.US,D,19950928,000000,35.1102,35.4161,34.574,35.4161,278210.49830276,0
+WHR.US,D,19950929,000000,35.2621,35.6406,35.1866,35.2621,236108.10639193,0
+WHR.US,D,19951002,000000,35.3386,35.4161,35.1102,35.2621,157404.37120051,0
+WHR.US,D,19951003,000000,35.1866,35.2621,34.8063,35.0308,154927.09146054,0
+WHR.US,D,19951004,000000,34.8789,35.1102,34.116,34.1935,201984.0428513,0
+WHR.US,D,19951005,000000,34.1935,34.6534,33.7347,34.3464,282609.27108538,0
+WHR.US,D,19951006,000000,34.1935,34.574,33.8886,34.4229,151763.85936556,0
+WHR.US,D,19951009,000000,34.271,34.7279,34.0435,34.4995,201298.09049629,0
+WHR.US,D,19951010,000000,34.1935,34.271,33.4317,33.5846,325403.81371589,0
+WHR.US,D,19951011,000000,33.5044,33.5846,32.8955,32.8955,566324.95026148,0
+WHR.US,D,19951012,000000,33.1269,33.5846,32.8229,33.1269,274223.9167696,0
+WHR.US,D,19951013,000000,33.0474,33.3514,32.515,32.5905,740933.91561934,0
+WHR.US,D,19951016,000000,32.6699,32.6699,31.9788,31.9788,570729.92140877,0
+WHR.US,D,19951017,000000,32.214,32.9729,32.0591,32.8229,440703.72688402,0
+WHR.US,D,19951018,000000,32.515,33.3514,32.515,33.3514,536327.9645195,0
+WHR.US,D,19951019,000000,33.0474,33.2817,32.7425,32.9729,214645.23571742,0
+WHR.US,D,19951020,000000,32.515,32.6699,31.9788,31.9788,281099.96929219,0
+WHR.US,D,19951023,000000,31.7523,32.214,31.5218,32.0591,275321.02731331,0
+WHR.US,D,19951024,000000,32.214,32.2827,31.8239,32.1298,332005.07207217,0
+WHR.US,D,19951025,000000,32.1298,32.515,31.6729,31.7523,136762.78384264,0
+WHR.US,D,19951026,000000,31.6729,31.7523,30.9885,31.215,548581.09837925,0
+WHR.US,D,19951027,000000,31.064,31.9788,31.064,31.7523,323754.01565721,0
+WHR.US,D,19951030,000000,32.6699,32.6699,32.1298,32.2827,350449.33916028,0
+WHR.US,D,19951031,000000,32.364,32.4357,32.364,32.364,279998.72650537,0
+WHR.US,D,19951101,000000,32.364,32.4357,32.0591,32.214,190282.56344573,0
+WHR.US,D,19951102,000000,32.364,33.1269,32.2827,33.1269,307378.96930269,0
+WHR.US,D,19951103,000000,33.1269,33.1269,32.515,32.515,158094.45579864,0
+WHR.US,D,19951106,000000,32.515,32.515,31.9788,32.2827,99342.223366967,0
+WHR.US,D,19951107,000000,32.1298,32.2827,31.7523,31.9071,112544.74007953,0
+WHR.US,D,19951108,000000,31.6003,32.6699,31.3679,32.0591,367092.98131647,0
+WHR.US,D,19951109,000000,32.0591,32.5905,32.0591,32.364,208724.76441229,0
+WHR.US,D,19951110,000000,32.1298,32.7425,31.9071,32.364,442631.41829135,0
+WHR.US,D,19951113,000000,32.364,32.515,32.2827,32.515,285916.09862819,0
+WHR.US,D,19951114,000000,32.364,32.8955,32.364,32.515,135118.15108783,0
+WHR.US,D,19951115,000000,32.4357,32.8229,32.364,32.8229,325403.81371589,0
+WHR.US,D,19951116,000000,32.6699,32.7425,32.4357,32.5905,239545.09959245,0
+WHR.US,D,19951117,000000,33.0474,33.1269,32.8229,33.0474,353749.96833841,0
+WHR.US,D,19951120,000000,32.9729,33.2817,32.8955,33.1965,608152.54800599,0
+WHR.US,D,19951121,000000,33.1269,33.6583,33.0474,33.5044,327882.12651662,0
+WHR.US,D,19951122,000000,33.8886,34.574,33.8886,34.271,516517.991086,0
+WHR.US,D,19951124,000000,34.271,34.3464,34.1935,34.1935,105810.21688319,0
+WHR.US,D,19951127,000000,34.1935,35.0308,34.1935,34.7279,259497.63541298,0
+WHR.US,D,19951128,000000,34.7279,34.8063,34.271,34.3464,210923.11774282,0
+WHR.US,D,19951129,000000,34.3243,34.3243,33.7889,33.9438,157814.49632844,0
+WHR.US,D,19951130,000000,34.0939,34.3243,33.8606,34.0939,199506.76311133,0
+WHR.US,D,19951201,000000,34.0126,34.783,34.0126,34.1664,120669.76307986,0
+WHR.US,D,19951204,000000,34.0126,34.1664,33.7889,33.9438,152590.30798607,0
+WHR.US,D,19951205,000000,33.9438,34.6311,33.8606,34.5517,177489.13880033,0
+WHR.US,D,19951206,000000,34.6311,35.5564,34.5517,35.1692,248486.24060554,0
+WHR.US,D,19951207,000000,34.8644,34.8644,33.8606,34.0126,227852.91773387,0
+WHR.US,D,19951208,000000,34.0126,34.0939,33.1742,33.3232,420894.7865113,0
+WHR.US,D,19951211,000000,33.4753,33.8606,33.3232,33.3232,189329.04834982,0
+WHR.US,D,19951212,000000,33.3232,33.5566,33.3232,33.4047,288530.7754513,0
+WHR.US,D,19951213,000000,33.4753,34.0126,33.4753,33.8606,401493.90514496,0
+WHR.US,D,19951214,000000,34.0939,34.2496,33.7077,33.9438,360765.48406572,0
+WHR.US,D,19951215,000000,33.9438,33.9438,33.5566,33.6359,520510.77098382,0
+WHR.US,D,19951218,000000,33.4047,33.4047,32.8645,33.3232,429563.19947962,0
+WHR.US,D,19951219,000000,32.3988,32.7144,31.8704,32.6331,1412928.5864985,0
+WHR.US,D,19951220,000000,32.5596,32.5596,32.2449,32.3282,612145.32790381,0
+WHR.US,D,19951221,000000,32.1762,32.5596,32.0939,32.5596,658101.03650773,0
+WHR.US,D,19951222,000000,32.4831,32.6331,32.4831,32.5596,236108.10639193,0
+WHR.US,D,19951226,000000,32.5596,32.6331,32.3988,32.3988,92600.468745202,0
+WHR.US,D,19951227,000000,32.3988,32.5596,32.3282,32.5596,150113.02824611,0
+WHR.US,D,19951228,000000,32.5596,32.6331,32.3282,32.5596,359388.41405182,0
+WHR.US,D,19951229,000000,32.4831,32.7841,32.3988,32.7144,230053.33718595,0
+WHR.US,D,19960102,000000,32.6331,33.5566,32.4831,33.2517,181896.17606917,0
+WHR.US,D,19960103,000000,33.6359,34.0939,33.6359,33.9438,348106.35732114,0
+WHR.US,D,19960104,000000,33.8606,34.0939,33.4753,33.4753,208452.03636753,0
+WHR.US,D,19960105,000000,33.3232,33.4047,32.8645,32.8645,286603.08404398,0
+WHR.US,D,19960108,000000,32.7841,32.939,32.7144,32.8645,41553.836638966,0
+WHR.US,D,19960109,000000,32.8645,32.939,32.5596,32.6331,230468.62761776,0
+WHR.US,D,19960110,000000,32.4831,32.7144,32.0939,32.0939,162356.86455889,0
+WHR.US,D,19960111,000000,32.0939,32.7144,32.0939,32.4831,354713.81404207,0
+WHR.US,D,19960112,000000,32.6331,32.6331,31.8704,32.3282,225927.29244809,0
+WHR.US,D,19960115,000000,32.3988,32.7144,32.3988,32.6331,101817.43698538,0
+WHR.US,D,19960116,000000,32.6331,32.6331,31.637,31.941,673648.60118097,0
+WHR.US,D,19960117,000000,32.0939,32.5596,32.0939,32.2449,278758.02051384,0
+WHR.US,D,19960118,000000,32.3282,32.3988,31.637,31.7116,396813.10677058,0
+WHR.US,D,19960119,000000,31.1733,31.5578,30.7929,31.2528,766106.50753914,0
+WHR.US,D,19960122,000000,31.3312,32.0252,31.2528,32.0252,472768.90029882,0
+WHR.US,D,19960123,000000,31.8704,32.2449,31.7919,31.8704,496427.02512154,0
+WHR.US,D,19960124,000000,31.8704,32.1762,31.8704,32.0939,207489.22372463,0
+WHR.US,D,19960125,000000,32.0252,32.2449,31.7116,31.941,175290.78546978,0
+WHR.US,D,19960126,000000,31.941,32.0939,31.7919,31.8704,186574.908322,0
+WHR.US,D,19960129,000000,31.941,32.2449,31.7919,31.8704,214367.34236878,0
+WHR.US,D,19960130,000000,31.7919,32.5596,31.5578,32.4831,457355.63352642,0
+WHR.US,D,19960131,000000,32.2449,33.5566,32.2449,33.4047,580223.74993681,0
+WHR.US,D,19960201,000000,33.0165,35.0163,32.939,35.0163,1753873.7665231,0
+WHR.US,D,19960202,000000,34.8644,34.9379,34.1664,34.2496,365447.31550088,0
+WHR.US,D,19960205,000000,34.0939,34.5517,33.8606,34.4017,381127.11195341,0
+WHR.US,D,19960206,000000,34.1664,34.3243,34.0126,34.2496,338476.16477072,0
+WHR.US,D,19960207,000000,34.2496,34.6311,33.9438,34.6311,352921.45359637,0
+WHR.US,D,19960208,000000,34.4771,34.7046,34.4017,34.4771,324716.82830009,0
+WHR.US,D,19960209,000000,34.4017,34.6311,34.0939,34.4017,472625.304851,0
+WHR.US,D,19960212,000000,34.3243,34.4017,34.1664,34.3243,190282.56344573,0
+WHR.US,D,19960213,000000,34.1664,34.2496,33.9438,34.0126,342052.62117595,0
+WHR.US,D,19960214,000000,34.0939,34.0939,33.8606,33.9438,273388.17060211,0
+WHR.US,D,19960215,000000,33.7889,33.9438,33.4753,33.4753,593016.14152145,0
+WHR.US,D,19960216,000000,33.4047,33.8606,33.3232,33.8606,457632.49381429,0
+WHR.US,D,19960220,000000,33.8606,33.9438,33.4753,33.7077,499044.80112699,0
+WHR.US,D,19960221,000000,33.5566,33.7077,33.4047,33.6359,211751.63248489,0
+WHR.US,D,19960222,000000,33.6359,33.7889,33.4047,33.7889,429422.70321413,0
+WHR.US,D,19960223,000000,33.9438,34.2496,33.7077,34.2496,398878.19526107,0
+WHR.US,D,19960226,000000,34.0939,34.2496,33.7889,33.7889,321688.92716672,0
+WHR.US,D,19960227,000000,33.8606,34.0939,33.5566,33.5566,452676.90127358,0
+WHR.US,D,19960228,000000,33.5566,34.0126,33.5566,33.7889,573201.00278409,0
+WHR.US,D,19960229,000000,33.8412,34.3851,33.8412,34.3851,557797.03355866,0
+WHR.US,D,19960301,000000,34.2255,34.3049,33.6883,33.998,442357.65718581,0
+WHR.US,D,19960304,000000,34.0716,34.6165,34.0716,34.0716,392959.79007747,0
+WHR.US,D,19960305,000000,33.998,34.3049,33.998,34.2255,281924.35179115,0
+WHR.US,D,19960306,000000,33.8412,34.4539,33.8412,34.3851,381539.30320288,0
+WHR.US,D,19960307,000000,34.4539,34.8488,34.4539,34.7696,319213.71354831,0
+WHR.US,D,19960308,000000,34.5381,34.5381,33.6883,34.152,361452.46948152,0
+WHR.US,D,19960311,000000,33.998,35.2341,33.998,35.1548,341781.95925274,0
+WHR.US,D,19960312,000000,34.9243,36.3125,34.9243,35.7743,672958.51658285,0
+WHR.US,D,19960313,000000,35.8516,36.086,35.6194,36.086,471665.59139045,0
+WHR.US,D,19960314,000000,35.9263,36.086,35.7743,36.0046,392826.52523742,0
+WHR.US,D,19960315,000000,36.0046,36.086,35.7743,36.086,436992.97257796,0
+WHR.US,D,19960318,000000,36.086,36.4712,35.9263,36.4712,472350.5106847,0
+WHR.US,D,19960319,000000,36.5429,36.7733,36.238,36.7026,388697.38131722,0
+WHR.US,D,19960320,000000,36.6222,36.6222,35.7743,35.8516,290866.525865,0
+WHR.US,D,19960321,000000,35.8516,36.238,35.693,35.9263,230881.85192801,0
+WHR.US,D,19960322,000000,35.9263,36.0046,35.3862,35.3862,410707.77420281,0
+WHR.US,D,19960325,000000,35.3862,35.4684,35.0018,35.3077,381679.79946836,0
+WHR.US,D,19960326,000000,35.3862,35.3862,34.6165,34.6891,387456.67532569,0
+WHR.US,D,19960327,000000,34.8488,35.3862,34.7696,35.1548,821829.80577665,0
+WHR.US,D,19960328,000000,35.0018,35.3077,34.8488,35.2341,344115.64354488,0
+WHR.US,D,19960329,000000,35.3077,35.3077,34.152,34.152,749737.65954927,0
+WHR.US,D,19960401,000000,34.3049,34.3851,33.998,33.998,691402.78367095,0
+WHR.US,D,19960402,000000,34.0716,34.0716,33.3823,33.3823,302972.96509462,0
+WHR.US,D,19960403,000000,33.455,35.9263,33.2206,35.3077,925577.00029091,0
+WHR.US,D,19960404,000000,35.2341,35.4684,34.7696,35.3862,761708.76781727,0
+WHR.US,D,19960408,000000,35.2341,35.2341,34.6891,34.9243,352235.50124134,0
+WHR.US,D,19960409,000000,34.9243,35.3077,34.9243,35.2341,478266.84974674,0
+WHR.US,D,19960410,000000,35.0763,36.0046,35.0763,35.8516,453085.99334073,0
+WHR.US,D,19960411,000000,35.7743,35.8516,35.2341,35.693,466711.03191053,0
+WHR.US,D,19960412,000000,35.693,36.0046,35.6194,35.6194,225789.89536494,0
+WHR.US,D,19960415,000000,35.693,36.3125,35.2341,36.238,636907.79469567,0
+WHR.US,D,19960416,000000,36.0046,36.5429,36.0046,36.4712,357187.99459972,0
+WHR.US,D,19960417,000000,36.3125,36.5429,36.0046,36.238,293755.99685445,0
+WHR.US,D,19960418,000000,36.086,36.238,35.693,35.693,380577.52362077,0
+WHR.US,D,19960419,000000,35.7743,35.8516,35.54,35.7743,262659.83444718,0
+WHR.US,D,19960422,000000,35.693,36.4712,35.693,36.4712,331047.42473316,0
+WHR.US,D,19960423,000000,36.4712,37.1585,36.4712,37.0094,613799.25820558,0
+WHR.US,D,19960424,000000,36.8546,37.2437,36.8546,37.1585,375488.66624002,0
+WHR.US,D,19960425,000000,37.0094,37.9397,37.0094,37.5535,587101.86858096,0
+WHR.US,D,19960426,000000,37.3928,37.7045,37.1585,37.1585,202810.49147181,0
+WHR.US,D,19960429,000000,37.0859,37.4731,37.0094,37.4731,355396.66721478,0
+WHR.US,D,19960430,000000,37.3191,37.3191,37.0859,37.1585,151074.80782822,0
+WHR.US,D,19960501,000000,36.7733,37.4731,36.6222,37.3191,603337.45173078,0
+WHR.US,D,19960502,000000,36.9339,37.3191,36.7026,36.7733,592331.22222721,0
+WHR.US,D,19960503,000000,36.9339,37.3191,36.7733,37.0094,365994.83771197,0
+WHR.US,D,19960506,000000,37.0094,37.0094,36.389,36.5429,223174.18548103,0
+WHR.US,D,19960507,000000,36.5429,36.5429,35.9263,36.3125,341086.70935074,0
+WHR.US,D,19960508,000000,36.086,36.1566,35.3862,36.1566,329944.11582479,0
+WHR.US,D,19960509,000000,36.0046,36.3125,35.693,35.8516,299810.76606042,0
+WHR.US,D,19960510,000000,36.086,36.5429,36.0046,36.3125,619295.14153194,0
+WHR.US,D,19960513,000000,36.3125,36.389,36.086,36.238,792250.17658802,0
+WHR.US,D,19960514,000000,36.2176,36.4471,36.1344,36.2176,589443.81735931,0
+WHR.US,D,19960515,000000,36.1344,36.601,35.6707,35.906,460795.72590927,0
+WHR.US,D,19960516,000000,35.8207,35.9824,35.5923,35.6707,283578.28209293,0
+WHR.US,D,19960517,000000,35.5158,35.5923,35.2845,35.4403,738313.04043157,0
+WHR.US,D,19960520,000000,35.5923,36.2176,35.5923,35.8207,528487.03323246,0
+WHR.US,D,19960521,000000,36.0569,36.0569,34.9719,34.9719,262246.61013694,0
+WHR.US,D,19960522,000000,34.814,35.5158,34.7405,35.36,887326.89201241,0
+WHR.US,D,19960523,000000,35.5158,35.906,35.2845,35.2845,522297.96612566,0
+WHR.US,D,19960524,000000,35.36,35.8207,35.36,35.4403,414153.03188953,0
+WHR.US,D,19960528,000000,35.4403,35.751,35.36,35.4403,454464.09641543,0
+WHR.US,D,19960529,000000,35.4403,35.5923,34.9719,34.9719,220144.21822611,0
+WHR.US,D,19960530,000000,34.814,35.1248,34.6602,34.9719,302698.1709283,0
+WHR.US,D,19960531,000000,35.1248,35.5158,34.6602,35.36,304214.70414694,0
+WHR.US,D,19960603,000000,35.36,35.36,34.9719,35.206,399154.02248816,0
+WHR.US,D,19960604,000000,35.4403,35.4403,34.9719,34.9719,174605.86617553,0
+WHR.US,D,19960605,000000,34.814,34.814,34.1935,34.3464,544036.66402725,0
+WHR.US,D,19960606,000000,33.8809,33.8809,32.4909,32.7222,1630601.7233493,0
+WHR.US,D,19960607,000000,32.0175,32.6388,31.941,32.6388,2117808.6810483,0
+WHR.US,D,19960610,000000,32.8702,32.8702,32.4085,32.6388,422267.72428212,0
+WHR.US,D,19960611,000000,32.5596,32.8702,31.7832,31.941,1043220.9283589,0
+WHR.US,D,19960612,000000,32.0939,32.4085,31.8626,32.1762,711898.70945948,0
+WHR.US,D,19960613,000000,32.1762,32.3282,31.5518,31.7116,410985.66755146,0
+WHR.US,D,19960614,000000,31.6293,32.0175,31.6293,31.7832,372597.12912902,0
+WHR.US,D,19960617,000000,31.8626,31.8626,31.6293,31.6293,157954.99259392,0
+WHR.US,D,19960618,000000,31.6293,31.6293,31.0844,31.1646,418554.9038545,0
+WHR.US,D,19960619,000000,31.1646,31.5518,31.1646,31.3176,492575.77454999,0
+WHR.US,D,19960620,000000,31.4753,31.5518,31.0049,31.0049,465613.9213668,0
+WHR.US,D,19960621,000000,31.245,31.245,30.854,30.9333,576234.06922134,0
+WHR.US,D,19960624,000000,31.0844,31.3176,30.6187,30.854,287293.16864209,0
+WHR.US,D,19960625,000000,31.0844,31.3176,30.2354,30.4658,517069.64554018,0
+WHR.US,D,19960626,000000,30.2354,31.0844,29.8395,31.0844,686719.91917502,0
+WHR.US,D,19960627,000000,30.9333,31.0049,30.6991,31.0049,456253.35767882,0
+WHR.US,D,19960628,000000,31.0844,31.1646,30.6991,30.854,504823.74310587,0
+WHR.US,D,19960701,000000,31.5518,31.7116,31.1646,31.7116,304489.49831324,0
+WHR.US,D,19960702,000000,31.7116,33.0242,31.7116,32.3282,1013222.9095562,0
+WHR.US,D,19960703,000000,32.4085,32.4909,31.7832,31.941,293755.99685445,0
+WHR.US,D,19960705,000000,31.4753,31.5518,31.245,31.3176,160842.3974618,0
+WHR.US,D,19960708,000000,31.1646,31.3989,30.854,30.9333,162356.86455889,0
+WHR.US,D,19960709,000000,31.245,31.7832,31.1646,31.4753,602105.01022545,0
+WHR.US,D,19960710,000000,31.4753,31.4753,30.6991,31.1646,425843.14762658,0
+WHR.US,D,19960711,000000,31.3176,31.3176,30.5403,30.854,177905.46229291,0
+WHR.US,D,19960712,000000,30.6187,31.0844,30.5403,31.0049,286603.08404398,0
+WHR.US,D,19960715,000000,31.0049,31.1646,30.6187,30.9333,439606.6163403,0
+WHR.US,D,19960716,000000,31.3176,31.5518,30.2354,31.0049,882512.82879797,0
+WHR.US,D,19960717,000000,31.0844,31.1646,30.854,31.0049,242025.47851474,0
+WHR.US,D,19960718,000000,31.0049,31.7116,30.9333,31.245,392826.52523742,0
+WHR.US,D,19960719,000000,31.0844,31.0844,30.3873,30.5403,500007.61376987,0
+WHR.US,D,19960722,000000,30.5403,30.5403,30.308,30.4658,482122.23256139,0
+WHR.US,D,19960723,000000,30.4658,30.5403,30.2354,30.4658,469733.76774002,0
+WHR.US,D,19960724,000000,30.1531,30.1531,29.7621,30.1531,429284.2730702,0
+WHR.US,D,19960725,000000,30.1531,30.5403,30.1531,30.3873,191254.6736356,0
+WHR.US,D,19960726,000000,30.3873,30.854,30.3873,30.6187,132774.13618793,0
+WHR.US,D,19960729,000000,30.5403,30.9333,30.4658,30.6187,120669.76307986,0
+WHR.US,D,19960730,000000,30.6187,31.0049,30.3873,31.0049,137999.35759107,0
+WHR.US,D,19960731,000000,30.7746,30.9333,30.4658,30.6187,262386.07334164,0
+WHR.US,D,19960801,000000,30.4658,31.3989,30.4658,31.3989,270375.76538038,0
+WHR.US,D,19960802,000000,31.3176,32.0175,31.0844,31.7116,308061.82247538,0
+WHR.US,D,19960805,000000,31.7116,31.7116,31.0844,31.1646,183132.74981759,0
+WHR.US,D,19960806,000000,31.0049,31.1646,30.854,31.1646,164422.98611015,0
+WHR.US,D,19960807,000000,30.9333,31.3176,30.854,30.854,264861.28696006,0
+WHR.US,D,19960808,000000,31.0844,31.5518,30.854,31.3176,165384.76569225,0
+WHR.US,D,19960809,000000,31.1646,31.5518,30.854,31.0049,234317.81206777,0
+WHR.US,D,19960812,000000,30.9333,31.1646,30.7746,31.0844,81316.345892988,0
+WHR.US,D,19960813,000000,30.9333,31.0049,30.854,30.9333,58751.199370889,0
+WHR.US,D,19960814,000000,30.854,31.0049,30.854,31.0049,90947.571504193,0
+WHR.US,D,19960815,000000,31.0049,31.0049,30.7746,30.9333,71820.451243393,0
+WHR.US,D,19960816,000000,30.854,31.0844,30.7746,31.0049,214367.34236878,0
+WHR.US,D,19960819,000000,31.0844,31.0844,30.7746,31.0049,107731.70992587,0
+WHR.US,D,19960820,000000,30.9333,31.1646,30.9333,31.0049,410985.66755146,0
+WHR.US,D,19960821,000000,31.0049,31.0049,30.6991,30.6991,226336.38451524,0
+WHR.US,D,19960822,000000,30.6991,31.245,30.6187,31.0844,202673.09438865,0
+WHR.US,D,19960823,000000,31.0049,31.245,30.9333,31.0844,310405.83737529,0
+WHR.US,D,19960826,000000,31.0844,31.1646,30.9333,31.0844,211895.22793269,0
+WHR.US,D,19960827,000000,31.0049,31.0844,30.854,31.0049,65635.516379692,0
+WHR.US,D,19960828,000000,30.9111,31.064,30.6711,30.7503,192080.08919533,0
+WHR.US,D,19960829,000000,30.6711,30.7503,30.517,30.5965,189187.51902356,0
+WHR.US,D,19960830,000000,30.8297,30.9111,30.517,30.6711,129061.31576031,0
+WHR.US,D,19960903,000000,30.2054,30.7503,29.9663,30.5965,269679.4824176,0
+WHR.US,D,19960904,000000,30.5965,30.5965,30.3564,30.5965,682184.78237001,0
+WHR.US,D,19960905,000000,30.517,30.9817,30.2848,30.4415,275321.02731331,0
+WHR.US,D,19960906,000000,30.4415,30.9817,30.4415,30.8297,390758.33756461,0
+WHR.US,D,19960909,000000,30.9111,31.2954,30.8297,31.064,155068.6207868,0
+WHR.US,D,19960910,000000,31.1425,31.1425,30.9111,31.064,453364.91975016,0
+WHR.US,D,19960911,000000,30.9111,31.2954,30.9111,31.2954,120806.12710224,0
+WHR.US,D,19960912,000000,31.2954,31.6893,31.2954,31.3766,195790.84350139,0
+WHR.US,D,19960913,000000,31.4551,32.0804,31.4551,31.9284,366954.55117253,0
+WHR.US,D,19960916,000000,31.8452,32.1607,31.8452,32.0804,211618.36764483,0
+WHR.US,D,19960917,000000,32.0011,32.2382,31.8452,32.0804,1081193.1432888,0
+WHR.US,D,19960918,000000,32.0804,32.2382,32.0011,32.0011,275047.26620778,0
+WHR.US,D,19960919,000000,31.9284,32.2382,31.8452,32.0804,638011.10360405,0
+WHR.US,D,19960920,000000,32.1607,32.5509,32.0804,32.4743,702819.13830246,0
+WHR.US,D,19960923,000000,32.3911,32.7057,32.3137,32.6331,264589.59197607,0
+WHR.US,D,19960924,000000,32.5509,33.0988,32.5509,32.8645,336682.77126423,0
+WHR.US,D,19960925,000000,32.8645,32.9477,32.7057,32.8645,185888.95596697,0
+WHR.US,D,19960926,000000,32.7841,32.9477,32.6331,32.6331,247809.5857975,0
+WHR.US,D,19960927,000000,31.4551,31.8452,30.9111,31.6138,1281941.6454525,0
+WHR.US,D,19960930,000000,31.3766,31.7688,31.2227,31.6893,452948.59625758,0
+WHR.US,D,19961001,000000,31.2954,31.8452,31.2954,31.6893,527526.28671112,0
+WHR.US,D,19961002,000000,31.5374,31.7688,31.3766,31.4551,591093.61541799,0
+WHR.US,D,19961003,000000,31.5374,31.5374,30.9817,31.2227,177634.80036968,0
+WHR.US,D,19961004,000000,31.2227,31.3766,30.9817,31.064,272294.15924072,0
+WHR.US,D,19961007,000000,31.2227,31.2227,30.5965,30.8297,486251.37648158,0
+WHR.US,D,19961008,000000,30.9817,31.1425,30.9111,30.9111,176808.35174919,0
+WHR.US,D,19961009,000000,30.8297,30.9111,30.6711,30.7503,405347.22183807,0
+WHR.US,D,19961010,000000,30.6711,30.9111,30.4415,30.4415,468089.13498522,0
+WHR.US,D,19961011,000000,30.4415,30.6711,30.3564,30.4415,375621.93108007,0
+WHR.US,D,19961014,000000,30.4415,30.517,30.3564,30.4415,217664.87236459,0
+WHR.US,D,19961015,000000,30.2848,30.4415,30.2054,30.2848,218225.82436577,0
+WHR.US,D,19961016,000000,30.4415,30.6711,30.3564,30.6711,317560.81630731,0
+WHR.US,D,19961017,000000,30.5965,30.9111,30.5965,30.6711,216847.72129107,0
+WHR.US,D,19961018,000000,30.7503,30.7503,30.2848,30.3564,394753.18358398,0
+WHR.US,D,19961021,000000,30.2054,30.5965,30.2054,30.5965,319487.47465385,0
+WHR.US,D,19961022,000000,30.4415,30.517,30.0446,30.2848,593841.55708118,0
+WHR.US,D,19961023,000000,30.1251,30.1251,29.735,29.735,342052.62117595,0
+WHR.US,D,19961024,000000,29.6546,29.8947,29.4203,29.6546,345073.2908839,0
+WHR.US,D,19961025,000000,29.5791,29.6546,29.2684,29.5026,436302.88797983,0
+WHR.US,D,19961028,000000,29.4203,29.9663,29.4203,29.6546,197578.03864324,0
+WHR.US,D,19961029,000000,29.8947,29.9663,29.735,29.735,754413.29261977,0
+WHR.US,D,19961030,000000,29.8947,29.8947,29.2684,29.4203,494641.89610125,0
+WHR.US,D,19961031,000000,29.3401,29.5791,29.3401,29.5791,257296.18290011,0
+WHR.US,D,19961101,000000,29.6546,29.8134,29.3401,29.3401,122596.42142641,0
+WHR.US,D,19961104,000000,29.3401,29.4203,29.1096,29.1096,262659.83444718,0
+WHR.US,D,19961105,000000,29.1096,29.4203,29.1096,29.3401,321688.92716672,0
+WHR.US,D,19961106,000000,29.2684,29.8134,29.2684,29.735,171991.18935242,0
+WHR.US,D,19961107,000000,29.5791,30.0446,29.5791,29.9663,123557.16794775,0
+WHR.US,D,19961108,000000,29.8947,29.9663,29.1899,29.3401,123282.37378143,0
+WHR.US,D,19961111,000000,29.5026,29.8947,29.4203,29.5791,133740.04801314,0
+WHR.US,D,19961112,000000,29.6546,29.6546,29.1096,29.1899,442770.88149607,0
+WHR.US,D,19961113,000000,28.9556,29.0274,28.6343,28.7147,436166.52395745,0
+WHR.US,D,19961114,000000,28.0099,28.795,28.0099,28.795,798440.2767556,0
+WHR.US,D,19961115,000000,29.4203,29.735,29.1899,29.3401,702675.54285464,0
+WHR.US,D,19961118,000000,29.3401,29.4203,29.1899,29.3401,334209.62376737,0
+WHR.US,D,19961119,000000,29.5026,29.5791,29.3401,29.4203,649016.30004684,0
+WHR.US,D,19961120,000000,29.5026,29.6546,29.1899,29.4203,157954.99259392,0
+WHR.US,D,19961121,000000,29.5026,30.1251,29.5026,30.0446,376447.34663979,0
+WHR.US,D,19961122,000000,29.8134,30.9817,29.735,30.9817,439878.3113243,0
+WHR.US,D,19961125,000000,30.6711,30.9817,30.6711,30.9111,349757.18844061,0
+WHR.US,D,19961126,000000,30.9817,31.5374,30.9111,31.4551,1088212.7912592,0
+WHR.US,D,19961127,000000,31.3525,31.5141,31.1937,31.2712,877697.73252277,0
+WHR.US,D,19961129,000000,31.4328,31.5935,31.4328,31.5141,76914.473928027,0
+WHR.US,D,19961202,000000,31.3525,31.4328,30.9595,31.2712,177489.13880033,0
+WHR.US,D,19961203,000000,31.1192,31.5141,30.7193,30.8016,318935.82019966,0
+WHR.US,D,19961204,000000,30.8016,30.8016,30.4107,30.4862,220286.78061315,0
+WHR.US,D,19961205,000000,30.3303,30.4862,30.2509,30.3303,206386.94787704,0
+WHR.US,D,19961206,000000,30.2509,30.2509,29.7766,29.9382,302562.83996669,0
+WHR.US,D,19961209,000000,30.097,30.8016,30.097,30.7193,207349.76051993,0
+WHR.US,D,19961210,000000,30.8016,30.8016,30.3303,30.6507,224272.32908552,0
+WHR.US,D,19961211,000000,30.3303,30.3303,29.7011,29.9382,294030.79102076,0
+WHR.US,D,19961212,000000,29.855,29.9382,28.8308,28.9121,283297.28956196,0
+WHR.US,D,19961213,000000,29.0728,29.3845,28.5994,28.9916,328429.64872772,0
+WHR.US,D,19961216,000000,29.1502,29.2229,28.4397,28.4397,532892.00437975,0
+WHR.US,D,19961217,000000,28.3584,29.3042,28.0497,28.2074,818532.27578084,0
+WHR.US,D,19961218,000000,28.3584,28.5192,27.889,28.127,633608.19857831,0
+WHR.US,D,19961219,000000,28.127,28.5192,28.0497,28.2074,937274.34745338,0
+WHR.US,D,19961220,000000,28.2074,29.0728,27.889,28.9121,1881010.4900583,0
+WHR.US,D,19961223,000000,28.9121,28.9916,28.8308,28.9121,554904.46338689,0
+WHR.US,D,19961224,000000,28.9121,28.9916,28.8308,28.9121,97831.888512995,0
+WHR.US,D,19961226,000000,28.9121,29.2229,28.9121,29.1502,280688.81110349,0
+WHR.US,D,19961227,000000,29.2229,29.3845,29.1502,29.3042,142405.36179913,0
+WHR.US,D,19961230,000000,29.3845,29.7011,29.3845,29.5424,383877.11973813,0
+WHR.US,D,19961231,000000,29.4629,29.5424,29.3845,29.3845,356914.23349417,0
+WHR.US,D,19970102,000000,29.3042,29.4629,28.9916,29.4629,282338.60916217,0
+WHR.US,D,19970103,000000,29.6246,30.8811,29.5424,30.8811,728959.70816902,0
+WHR.US,D,19970106,000000,30.8811,31.1937,30.8016,30.8811,613934.5891672,0
+WHR.US,D,19970107,000000,30.7193,30.8016,30.2509,30.6507,262936.69473505,0
+WHR.US,D,19970108,000000,30.6507,30.8811,30.2509,30.4107,214227.87916408,0
+WHR.US,D,19970109,000000,30.4862,31.4328,30.4862,31.4328,383598.19332871,0
+WHR.US,D,19970110,000000,31.2712,31.3525,30.9595,31.3525,469052.98068888,0
+WHR.US,D,19970113,000000,31.5141,31.5935,31.2712,31.3525,314809.7754618,0
+WHR.US,D,19970114,000000,31.3525,31.4328,31.2712,31.3525,258119.53233829,0
+WHR.US,D,19970115,000000,31.1937,31.2712,31.1192,31.2712,176253.59811266,0
+WHR.US,D,19970116,000000,31.3525,31.3525,31.0427,31.1192,145020.03862225,0
+WHR.US,D,19970117,000000,31.1192,31.2712,30.9595,31.1937,255640.18647678,0
+WHR.US,D,19970120,000000,31.1192,31.4328,31.1192,31.1937,87781.240226886,0
+WHR.US,D,19970121,000000,31.0427,31.8239,30.8811,31.6729,675574.22646674,0
+WHR.US,D,19970122,000000,31.6729,32.4579,31.5935,32.3795,548714.3632193,0
+WHR.US,D,19970123,000000,32.6922,32.7696,31.7444,31.9071,552572.84521629,0
+WHR.US,D,19970124,000000,31.5935,31.9071,31.5935,31.9071,424612.77224281,0
+WHR.US,D,19970127,000000,31.9855,32.2992,31.9071,32.2992,448410.36027023,0
+WHR.US,D,19970128,000000,32.2992,32.6922,32.1453,32.3795,422267.72428212,0
+WHR.US,D,19970129,000000,32.2188,32.5364,32.2188,32.3795,326365.593298,0
+WHR.US,D,19970130,000000,32.3795,32.4579,31.9855,32.0659,408784.21503858,0
+WHR.US,D,19970131,000000,32.0659,32.2188,31.9071,32.0659,365854.34144649,0
+WHR.US,D,19970203,000000,31.9071,31.9855,31.5141,31.7444,203362.14592598,0
+WHR.US,D,19970204,000000,31.9071,31.9071,31.5141,31.5935,167445.72193964,0
+WHR.US,D,19970205,000000,31.5935,31.9855,31.1192,31.2712,197029.48337138,0
+WHR.US,D,19970206,000000,31.2712,31.6729,31.1192,31.5935,248901.53103734,0
+WHR.US,D,19970207,000000,31.6729,32.2992,31.6729,32.2188,470706.91099066,0
+WHR.US,D,19970210,000000,32.3795,32.9333,32.2188,32.3795,399565.18067686,0
+WHR.US,D,19970211,000000,32.4579,32.5364,31.8239,32.0659,195511.91709198,0
+WHR.US,D,19970212,000000,32.1453,33.0929,32.1453,32.7696,361317.1385199,0
+WHR.US,D,19970213,000000,32.9333,32.9333,32.3795,32.6187,480472.4345027,0
+WHR.US,D,19970214,000000,32.6922,32.6922,31.9071,31.9855,403141.63708209,0
+WHR.US,D,19970218,000000,31.9071,31.9071,31.4328,31.7444,484735.87632373,0
+WHR.US,D,19970219,000000,31.5935,31.8239,31.4328,31.5141,301461.59717988,0
+WHR.US,D,19970220,000000,31.5935,31.8239,31.4328,31.5935,258260.02860377,0
+WHR.US,D,19970221,000000,31.5935,31.7444,31.5141,31.5935,152864.06909162,0
+WHR.US,D,19970224,000000,31.4328,32.0659,31.3525,32.0659,303660.98357119,0
+WHR.US,D,19970225,000000,31.9855,32.0659,31.5141,31.5935,164693.64803336,0
+WHR.US,D,19970226,000000,31.6729,31.6729,31.0427,31.6729,391446.35604118,0
+WHR.US,D,19970227,000000,31.6438,32.515,31.6438,31.9642,163595.50442886,0
+WHR.US,D,19970228,000000,32.0436,32.364,31.8065,32.0436,415940.22703138,0
+WHR.US,D,19970303,000000,32.0436,32.122,31.6438,31.9642,221380.79197454,0
+WHR.US,D,19970304,000000,32.0436,32.2062,31.7242,31.7242,192902.40557273,0
+WHR.US,D,19970305,000000,31.8065,32.0436,31.5732,31.7242,387593.03934808,0
+WHR.US,D,19970306,000000,31.7242,31.7242,31.0911,31.4909,219186.57088711,0
+WHR.US,D,19970307,000000,31.4909,31.4909,30.9333,31.1733,255092.6642657,0
+WHR.US,D,19970310,000000,31.0911,31.2528,30.9333,31.2528,434375.19657251,0
+WHR.US,D,19970311,000000,31.2528,31.6438,31.2528,31.4909,279860.29636144,0
+WHR.US,D,19970312,000000,31.6438,32.2827,31.6438,32.2062,592331.22222721,0
+WHR.US,D,19970313,000000,32.0436,32.0436,31.8065,31.8839,308893.43639976,0
+WHR.US,D,19970314,000000,32.0436,32.364,31.9642,31.9642,613657.72887933,0
+WHR.US,D,19970317,000000,31.9642,32.2062,31.5732,32.2062,275460.49051803,0
+WHR.US,D,19970318,000000,32.2827,32.6767,32.2062,32.364,418004.2824611,0
+WHR.US,D,19970319,000000,32.0436,32.364,31.9642,32.0436,304900.65650195,0
+WHR.US,D,19970320,000000,32.0436,32.0436,31.8065,32.0436,134840.25773919,0
+WHR.US,D,19970321,000000,32.2062,32.2062,31.8065,31.8065,244086.43476212,0
+WHR.US,D,19970324,000000,31.8065,32.2062,31.7242,31.8065,132227.64703762,0
+WHR.US,D,19970325,000000,31.8065,31.8065,31.2528,31.5732,173361.02794089,0
+WHR.US,D,19970326,000000,31.7242,31.7242,31.4125,31.4125,133462.15466449,0
+WHR.US,D,19970327,000000,31.4125,31.5732,30.5403,30.854,128923.91867716,0
+WHR.US,D,19970331,000000,30.7746,30.7746,30.2208,30.2208,228266.14204413,0
+WHR.US,D,19970401,000000,30.0612,30.2993,29.5858,29.5858,158366.15078263,0
+WHR.US,D,19970402,000000,29.5094,29.6691,29.5094,29.6691,328429.64872772,0
+WHR.US,D,19970403,000000,29.5858,29.5858,29.3468,29.3468,168962.25515827,0
+WHR.US,D,19970404,000000,29.1899,29.3468,29.0274,29.3468,200747.46910287,0
+WHR.US,D,19970407,000000,29.3468,29.3468,29.1096,29.1899,207489.22372463,0
+WHR.US,D,19970408,000000,29.1899,29.8995,28.9489,29.8995,350171.44581163,0
+WHR.US,D,19970409,000000,29.8995,30.2208,29.428,29.5094,189599.71027303,0
+WHR.US,D,19970410,000000,29.428,29.6691,29.3468,29.5858,126580.93683802,0
+WHR.US,D,19970411,000000,29.2684,29.428,29.1899,29.2684,139240.06358259,0
+WHR.US,D,19970414,000000,29.2684,29.2684,28.7147,28.8677,267483.19520861,0
+WHR.US,D,19970415,000000,28.8677,29.1899,28.8677,29.0274,610489.33148046,0
+WHR.US,D,19970416,000000,29.1899,29.6691,29.0274,29.5858,610084.37165642,0
+WHR.US,D,19970417,000000,29.7514,30.4609,29.7514,30.1386,576099.7713205,0
+WHR.US,D,19970418,000000,30.2208,30.2993,29.6691,29.8221,299674.40203803,0
+WHR.US,D,19970421,000000,29.9799,29.9799,29.0274,29.1899,186847.63636676,0
+WHR.US,D,19970422,000000,29.1899,29.1899,28.7147,28.7147,244223.83184529,0
+WHR.US,D,19970423,000000,28.795,29.428,28.795,29.3468,370114.68408518,0
+WHR.US,D,19970424,000000,29.3468,29.428,29.1899,29.1899,125344.36308959,0
+WHR.US,D,19970425,000000,29.2684,29.3468,28.8677,29.1096,96725.480422295,0
+WHR.US,D,19970428,000000,29.1899,29.428,29.1899,29.428,141168.7880507,0
+WHR.US,D,19970429,000000,29.428,29.6691,29.428,29.6691,175981.90312867,0
+WHR.US,D,19970430,000000,29.5858,29.6691,29.5858,29.6691,171713.29600377,0
+WHR.US,D,19970501,000000,29.5094,29.5094,29.1899,29.1899,271328.24741551,0
+WHR.US,D,19970502,000000,29.2684,29.7514,29.2684,29.7514,483221.40922666,0
+WHR.US,D,19970505,000000,29.7514,30.3786,29.6691,30.3786,210517.124858,0
+WHR.US,D,19970506,000000,30.4609,30.9333,30.4609,30.6991,313572.16865259,0
+WHR.US,D,19970507,000000,30.7746,30.9333,30.3786,30.6187,279860.29636144,0
+WHR.US,D,19970508,000000,30.6187,31.0137,30.4609,30.6187,174873.42891642,0
+WHR.US,D,19970509,000000,30.7746,30.7746,30.2993,30.6187,137038.61106973,0
+WHR.US,D,19970512,000000,30.6991,31.3312,30.6991,30.854,149973.5650414,0
+WHR.US,D,19970513,000000,30.9333,31.0911,30.5403,30.9333,188776.36083487,0
+WHR.US,D,19970514,000000,31.0717,31.5518,31.0717,31.3912,542658.56095255,0
+WHR.US,D,19970515,000000,31.3912,31.7919,31.3912,31.7116,175569.7118792,0
+WHR.US,D,19970516,000000,31.7919,31.9487,31.5518,31.6293,320036.02992571,0
+WHR.US,D,19970519,000000,31.6293,31.7919,31.3912,31.4676,91500.259019155,0
+WHR.US,D,19970520,000000,31.3108,31.7116,31.1492,31.4676,131262.76827317,0
+WHR.US,D,19970521,000000,31.5518,31.7919,31.3108,31.6293,110630.47846229,0
+WHR.US,D,19970522,000000,31.7116,32.0301,31.3108,31.8704,154648.16505113,0
+WHR.US,D,19970523,000000,31.8704,32.0301,31.6293,31.8704,103197.60618162,0
+WHR.US,D,19970527,000000,31.7116,31.8704,31.6293,31.7919,112143.91249859,0
+WHR.US,D,19970528,000000,31.6293,31.9487,31.5518,31.8704,92459.972479716,0
+WHR.US,D,19970529,000000,31.8704,31.9487,31.4676,31.9487,367782.03285381,0
+WHR.US,D,19970530,000000,31.9487,32.1075,31.7919,31.8704,348520.61469218,0
+WHR.US,D,19970602,000000,31.8704,32.5093,31.7116,32.1075,232256.85582039,0
+WHR.US,D,19970603,000000,31.9487,32.4288,31.8704,32.3515,180655.47007763,0
+WHR.US,D,19970604,000000,32.3515,32.3515,31.6293,31.7116,324854.22538325,0
+WHR.US,D,19970605,000000,31.5518,32.1927,31.5518,32.1927,158094.45579864,0
+WHR.US,D,19970606,000000,32.2672,33.2275,32.2672,33.2275,395849.26106691,0
+WHR.US,D,19970609,000000,33.2275,33.3901,32.9884,33.1491,209827.04025989,0
+WHR.US,D,19970610,000000,33.0707,33.3078,32.7474,32.9089,238861.21335898,0
+WHR.US,D,19970611,000000,32.8297,33.8664,32.8297,33.7077,225374.60493313,0
+WHR.US,D,19970612,000000,33.8664,34.271,33.6282,33.8664,701579.4653717,0
+WHR.US,D,19970613,000000,33.9505,34.1093,33.6282,33.7077,391722.18326827,0
+WHR.US,D,19970616,000000,33.8664,34.4297,33.7889,34.3464,296096.91257202,0
+WHR.US,D,19970617,000000,34.4297,34.8275,34.271,34.6669,290733.26102495,0
+WHR.US,D,19970618,000000,34.8275,34.8275,34.1848,34.271,258534.8227701,0
+WHR.US,D,19970619,000000,34.1848,34.5072,34.027,34.3464,343839.81631779,0
+WHR.US,D,19970620,000000,34.4297,34.7482,34.4297,34.7482,478132.5518459,0
+WHR.US,D,19970623,000000,34.5864,34.6669,33.9505,34.027,224962.41368365,0
+WHR.US,D,19970624,000000,34.027,34.027,33.665,33.8247,395163.3087119,0
+WHR.US,D,19970625,000000,33.8664,34.4297,33.8247,34.1093,320176.52619119,0
+WHR.US,D,19970626,000000,34.271,34.7046,33.9835,34.271,291280.78323604,0
+WHR.US,D,19970627,000000,34.3464,35.0667,34.1848,34.8275,234177.31580228,0
+WHR.US,D,19970630,000000,34.7482,35.3077,34.271,34.8644,448136.59916468,0
+WHR.US,D,19970701,000000,34.8644,34.9893,34.6669,34.8275,560959.23259286,0
+WHR.US,D,19970702,000000,34.8275,34.8275,34.3464,34.5072,432589.03449145,0
+WHR.US,D,19970703,000000,34.6669,35.4684,34.6669,34.9893,352646.65943005,0
+WHR.US,D,19970707,000000,35.148,35.2283,34.5864,34.6669,286603.08404398,0
+WHR.US,D,19970708,000000,34.5072,34.5072,34.1093,34.2255,570317.73015929,0
+WHR.US,D,19970709,000000,34.271,34.3851,33.5498,33.5498,406169.53821547,0
+WHR.US,D,19970710,000000,33.5498,33.9835,32.7057,33.9835,859944.58309354,0
+WHR.US,D,19970711,000000,34.1093,34.1848,33.4239,34.027,270375.76538038,0
+WHR.US,D,19970714,000000,33.8664,33.9032,33.5498,33.6282,254403.61272834,0
+WHR.US,D,19970715,000000,33.4676,33.5044,32.8297,32.9884,354713.81404207,0
+WHR.US,D,19970716,000000,32.9884,33.1491,32.0301,32.1075,707769.56553928,0
+WHR.US,D,19970717,000000,31.9487,32.2315,31.3108,31.913,780965.02067504,0
+WHR.US,D,19970718,000000,31.8296,31.8296,31.0717,31.5141,373830.60369513,0
+WHR.US,D,19970721,000000,31.4676,31.5141,30.8297,30.8297,349482.39427429,0
+WHR.US,D,19970722,000000,30.6711,31.2712,30.6711,31.0717,745749.01189457,0
+WHR.US,D,19970723,000000,31.2304,31.6293,31.1124,31.6293,659066.94833295,0
+WHR.US,D,19970724,000000,31.4676,31.5732,31.0717,31.1124,307515.33332507,0
+WHR.US,D,19970725,000000,30.9885,31.0717,30.8297,30.8753,650669.19728785,0
+WHR.US,D,19970728,000000,30.8297,31.3108,30.8297,31.2712,866959.06576008,0
+WHR.US,D,19970729,000000,31.2712,31.5141,30.9885,31.4676,737902.91530365,0
+WHR.US,D,19970730,000000,31.4676,32.3069,31.4676,31.9932,1306293.9871164,0
+WHR.US,D,19970731,000000,32.153,32.7474,31.8704,31.9487,1395313.8672132,0
+WHR.US,D,19970801,000000,31.9487,32.0736,31.8296,31.913,842612.92246078,0
+WHR.US,D,19970804,000000,31.913,32.0301,31.7919,31.8296,874529.33512391,0
+WHR.US,D,19970805,000000,32.0301,32.4288,31.9487,32.3515,529857.90488172,0
+WHR.US,D,19970806,000000,32.3515,32.9884,32.2315,32.8645,892970.50302968,0
+WHR.US,D,19970807,000000,34.3464,35.3862,33.7425,34.7046,1489839.9612443,0
+WHR.US,D,19970808,000000,34.5864,35.3454,34.5072,35.148,2150278.8142872,0
+WHR.US,D,19970811,000000,35.148,37.5379,35.0231,36.0279,1411826.3106509,0
+WHR.US,D,19970812,000000,35.9824,36.0279,34.9893,35.3862,525463.26434219,0
+WHR.US,D,19970813,000000,35.4684,35.5023,33.7425,33.9032,465473.42510132,0
+WHR.US,D,19970814,000000,34.7482,35.1025,34.1093,34.5072,872879.53706521,0
+WHR.US,D,19970815,000000,34.8275,35.7442,34.5072,35.3077,1352525.5229475,0
+WHR.US,D,19970818,000000,35.3862,36.1073,35.148,36.1073,422538.38620534,0
+WHR.US,D,19970819,000000,36.0279,36.4645,35.906,36.2582,791978.48160403,0
+WHR.US,D,19970820,000000,36.2234,36.8188,36.2234,36.6222,514594.43192178,0
+WHR.US,D,19970821,000000,36.5797,37.1024,36.5797,37.0598,403005.27305971,0
+WHR.US,D,19970822,000000,36.6591,36.7026,35.9824,36.3057,1276163.7365343,0
+WHR.US,D,19970825,000000,36.3057,36.9406,36.2582,36.9406,631407.77912622,0
+WHR.US,D,19970826,000000,36.8188,37.78,36.7026,37.6638,1416642.4399869,0
+WHR.US,D,19970827,000000,37.504,37.8593,37.4208,37.5796,1015014.2369412,0
+WHR.US,D,19970828,000000,37.3986,37.5583,36.9145,37.0734,407406.1119639,0
+WHR.US,D,19970829,000000,37.0734,37.1536,36.6358,36.7994,168549.03084801,0
+WHR.US,D,19970902,000000,36.6755,36.8332,36.6358,36.7172,660982.24301097,0
+WHR.US,D,19970903,000000,36.7172,36.8332,36.5922,36.7539,579949.98883128,0
+WHR.US,D,19970904,000000,36.7539,36.8788,36.5922,36.7172,302292.17804348,0
+WHR.US,D,19970905,000000,36.7172,36.7994,36.6755,36.7172,306827.3148485,0
+WHR.US,D,19970908,000000,36.6755,36.8788,36.6755,36.8332,263073.05875743,0
+WHR.US,D,19970909,000000,36.7539,36.8332,36.478,36.5149,583252.68413098,0
+WHR.US,D,19970910,000000,36.5149,36.5149,35.1926,35.4684,906868.26964424,0
+WHR.US,D,19970911,000000,35.4684,35.4684,33.8247,34.3049,2401383.863959,0
+WHR.US,D,19970912,000000,34.4297,34.6669,34.1432,34.6669,533855.85008342,0
+WHR.US,D,19970915,000000,34.783,34.9893,34.5449,34.9437,354713.81404207,0
+WHR.US,D,19970916,000000,35.0308,36.2293,35.0308,35.9901,684655.86374532,0
+WHR.US,D,19970917,000000,36.1479,37.2437,35.6707,36.5149,1643121.3868891,0
+WHR.US,D,19970918,000000,38.5641,42.6626,38.2803,41.6964,4550834.1635042,0
+WHR.US,D,19970919,000000,41.8562,42.3363,41.1727,41.8175,2059060.5808598,0
+WHR.US,D,19970922,000000,41.7769,43.0613,41.7769,43.0613,857882.59378538,0
+WHR.US,D,19970923,000000,42.4612,44.6702,41.8562,44.5444,797206.80218951,0
+WHR.US,D,19970924,000000,43.7021,44.0332,43.2201,43.7815,741897.761323,0
+WHR.US,D,19970925,000000,43.1437,43.859,42.4612,42.5831,455700.67016385,0
+WHR.US,D,19970926,000000,42.5831,42.5831,42.0953,42.5831,376174.61859503,0
+WHR.US,D,19970929,000000,42.0179,43.0613,41.7769,42.5396,241196.96377269,0
+WHR.US,D,19970930,000000,42.5396,42.8609,42.0585,42.6199,368884.30870141,0
+WHR.US,D,19971001,000000,42.4612,42.6199,41.8997,42.5831,313158.94434234,0
+WHR.US,D,19971002,000000,42.5831,42.5831,41.4148,41.9782,171021.14528409,0
+WHR.US,D,19971003,000000,42.4215,42.5831,40.8912,41.8997,202262.96926072,0
+WHR.US,D,19971006,000000,42.0585,42.6626,41.7419,41.7769,204599.75273519,0
+WHR.US,D,19971007,000000,41.7769,42.5396,41.6152,42.1408,291144.41921366,0
+WHR.US,D,19971008,000000,42.1408,43.0188,41.8997,42.8213,400529.02638052,0
+WHR.US,D,19971009,000000,42.4215,42.9036,41.8562,42.8609,249178.39132521,0
+WHR.US,D,19971010,000000,42.5396,42.5396,42.0179,42.2153,116955.90959146,0
+WHR.US,D,19971013,000000,42.2153,42.6993,42.2153,42.3779,247529.6263273,0
+WHR.US,D,19971014,000000,42.4215,42.5009,42.2153,42.3779,154242.17216631,0
+WHR.US,D,19971015,000000,42.2966,42.6626,42.258,42.3363,217532.64058532,0
+WHR.US,D,19971016,000000,42.258,43.0188,42.258,42.4215,156717.38578471,0
+WHR.US,D,19971017,000000,42.258,42.4215,41.4545,41.4922,360765.48406572,0
+WHR.US,D,19971020,000000,40.6936,41.3325,40.045,41.0557,421860.69833653,0
+WHR.US,D,19971021,000000,40.4903,41.4148,40.4903,41.2153,256193.90705251,0
+WHR.US,D,19971022,000000,41.2153,41.4545,40.774,41.4148,176389.96213505,0
+WHR.US,D,19971023,000000,41.2521,41.2521,40.1681,40.1681,242988.29115763,0
+WHR.US,D,19971024,000000,40.3296,40.8544,40.0916,40.2919,255919.11288619,0
+WHR.US,D,19971027,000000,40.774,40.774,36.7172,36.7172,258808.58387564,0
+WHR.US,D,19971028,000000,36.389,38.7228,35.1926,38.6782,639934.66276827,0
+WHR.US,D,19971029,000000,38.5641,39.3606,38.0035,39.0858,429835.92752438,0
+WHR.US,D,19971030,000000,39.0858,39.167,38.4836,38.8845,177355.87396026,0
+WHR.US,D,19971031,000000,38.7228,39.0452,38.4836,38.9638,317284.98908021,0
+WHR.US,D,19971103,000000,39.6888,40.0092,39.2832,39.2832,566324.95026148,0
+WHR.US,D,19971104,000000,39.2832,39.4053,39.0858,39.2029,474964.15444704,0
+WHR.US,D,19971105,000000,39.2029,39.2029,38.1652,38.2001,174873.42891642,0
+WHR.US,D,19971106,000000,38.2417,38.5186,38.1188,38.2417,657274.58788722,0
+WHR.US,D,19971107,000000,38.1652,38.1652,35.3513,35.6707,621912.91753739,0
+WHR.US,D,19971110,000000,35.9901,36.6358,35.9901,36.1479,383744.88795886,0
+WHR.US,D,19971111,000000,36.0714,36.0714,34.2255,34.3851,1107473.1763601,0
+WHR.US,D,19971112,000000,34.3049,34.3851,33.3379,33.5044,1819509.2829026,0
+WHR.US,D,19971113,000000,33.7425,34.1771,33.7017,34.0193,2858323.1739928,0
+WHR.US,D,19971114,000000,34.0193,34.783,34.0193,34.3851,1052712.6907654,0
+WHR.US,D,19971117,000000,35.0308,36.3125,34.7046,36.116,784272.8812786,0
+WHR.US,D,19971118,000000,36.0357,36.116,35.3862,35.4316,258675.31903558,0
+WHR.US,D,19971119,000000,35.2699,35.5477,35.0308,35.3077,436856.60855557,0
+WHR.US,D,19971120,000000,35.4316,36.3125,35.4316,35.7936,250691.82536151,0
+WHR.US,D,19971121,000000,35.9524,36.478,35.9127,36.3125,283437.78582744,0
+WHR.US,D,19971124,000000,35.9901,35.9901,35.6707,35.751,432865.89477931,0
+WHR.US,D,19971125,000000,35.7936,36.0357,35.6262,35.6262,986391.22203074,0
+WHR.US,D,19971126,000000,35.6871,36.1731,35.6871,35.7288,520917.79692941,0
+WHR.US,D,19971128,000000,35.4093,35.7743,35.4093,35.447,68795.649292345,0
+WHR.US,D,19971201,000000,35.6068,35.6068,34.9243,35.0018,234317.81206777,0
+WHR.US,D,19971202,000000,35.1635,35.57,35.1248,35.2419,512942.56774155,0
+WHR.US,D,19971203,000000,35.4093,36.331,35.3232,36.0927,316874.86395229,0
+WHR.US,D,19971204,000000,36.2176,36.4558,36.0124,36.2176,428736.75085912,0
+WHR.US,D,19971205,000000,36.1344,36.6165,36.1344,36.2515,154100.64284004,0
+WHR.US,D,19971208,000000,36.2515,36.6165,36.2176,36.2176,693734.40184156,0
+WHR.US,D,19971209,000000,36.2176,36.7383,36.2176,36.6958,509636.77325953,0
+WHR.US,D,19971210,000000,36.4189,36.9784,36.2515,36.5797,307240.53915875,0
+WHR.US,D,19971211,000000,36.4558,36.6958,36.4558,36.5797,176668.88854447,0
+WHR.US,D,19971212,000000,36.5797,36.8623,36.5003,36.536,775602.40218873,0
+WHR.US,D,19971215,000000,36.5797,36.7383,36.3754,36.4189,283853.07625924,0
+WHR.US,D,19971216,000000,36.536,36.6958,36.3754,36.3754,370803.73562253,0
+WHR.US,D,19971217,000000,36.536,36.536,36.2515,36.2515,62879.310230309,0
+WHR.US,D,19971218,000000,36.2515,36.536,35.4093,35.4093,85857.681062661,0
+WHR.US,D,19971219,000000,34.7627,34.7985,33.9505,34.3116,422267.72428212,0
+WHR.US,D,19971222,000000,34.3543,34.5169,33.7889,34.0716,334485.45099446,0
+WHR.US,D,19971223,000000,33.9505,35.0018,33.9505,34.6388,174467.4360316,0
+WHR.US,D,19971224,000000,34.5604,34.5934,33.9912,33.9912,61910.299222768,0
+WHR.US,D,19971226,000000,34.152,34.3543,33.9912,33.9912,18849.226912156,0
+WHR.US,D,19971229,000000,33.9912,34.6746,33.9912,34.6388,111725.52288446,0
+WHR.US,D,19971230,000000,34.7627,35.2845,34.5934,35.2845,137038.61106973,0
+WHR.US,D,19971231,000000,35.2845,35.7288,35.2845,35.57,104160.41882451,0
+WHR.US,D,19980102,000000,35.4093,35.57,34.5169,34.8789,168413.69988641,0
+WHR.US,D,19980105,000000,35.1635,35.4093,34.9243,35.4093,243811.64059581,0
+WHR.US,D,19980106,000000,35.4897,35.7743,35.447,35.7288,162631.6587252,0
+WHR.US,D,19980107,000000,35.4093,35.4093,34.3543,34.7985,259083.37804196,0
+WHR.US,D,19980108,000000,34.9563,35.1635,34.7211,35.0018,226063.65647047,0
+WHR.US,D,19980109,000000,34.8421,34.8789,33.7077,33.7512,221248.56019526,0
+WHR.US,D,19980112,000000,33.5044,33.6282,32.576,32.6535,335588.75990284,0
+WHR.US,D,19980113,000000,33.062,34.8789,33.062,34.8421,1073902.8333952,0
+WHR.US,D,19980114,000000,34.8421,35.57,34.6746,35.5235,970848.82266138,0
+WHR.US,D,19980115,000000,35.5235,35.6466,35.0018,35.2419,414291.46203347,0
+WHR.US,D,19980116,000000,35.2419,35.3658,35.0395,35.0395,725381.18564223,0
+WHR.US,D,19980120,000000,34.9563,36.5003,34.8421,36.331,414840.01730533,0
+WHR.US,D,19980121,000000,36.6591,37.1817,35.6871,36.1731,490649.11620344,0
+WHR.US,D,19980122,000000,36.0502,36.1731,35.2845,35.2845,538807.31038101,0
+WHR.US,D,19980123,000000,35.2845,35.8072,34.7211,35.0841,350171.44581163,0
+WHR.US,D,19980126,000000,35.0841,35.7288,35.0841,35.4093,391446.35604118,0
+WHR.US,D,19980127,000000,35.1635,36.3754,35.1635,35.9321,265415.0075358,0
+WHR.US,D,19980128,000000,36.0502,37.2611,36.0124,36.8623,406994.9537752,0
+WHR.US,D,19980129,000000,37.1817,37.7955,37.0655,37.3859,450885.57388864,0
+WHR.US,D,19980130,000000,37.3453,37.5109,36.6958,37.3859,204325.99162966,0
+WHR.US,D,19980202,000000,37.5458,37.7955,37.3047,37.628,305041.15276744,0
+WHR.US,D,19980203,000000,38.1565,39.1216,37.8293,38.9638,443046.70872316,0
+WHR.US,D,19980204,000000,39.7712,39.7712,38.4392,38.7228,672958.51658285,0
+WHR.US,D,19980205,000000,38.7228,39.4498,38.6782,39.0858,586278.51914279,0
+WHR.US,D,19980206,000000,39.6123,40.0983,39.3684,40.0983,978687.68782685,0
+WHR.US,D,19980209,000000,40.0092,40.0983,39.4884,40.0983,1162783.2502874,0
+WHR.US,D,19980210,000000,40.0092,40.6549,39.8941,40.4972,490106.75929623,0
+WHR.US,D,19980211,000000,40.742,41.0267,40.5755,40.8601,555316.65463636,0
+WHR.US,D,19980212,000000,41.0605,41.0605,40.4972,41.0605,734880.17947415,0
+WHR.US,D,19980213,000000,41.0605,41.0605,40.742,40.7817,278210.49830276,0
+WHR.US,D,19980217,000000,40.9376,41.5078,40.9027,40.9376,528212.23906614,0
+WHR.US,D,19980218,000000,40.9027,41.0267,40.7817,41.0267,427774.971277,0
+WHR.US,D,19980219,000000,41.0605,41.2667,40.9027,40.9027,730336.77818293,0
+WHR.US,D,19980220,000000,40.9831,41.3915,40.9027,41.3915,384020.71518595,0
+WHR.US,D,19980223,000000,41.3915,42.5164,41.3915,42.1166,690163.1107402,0
+WHR.US,D,19980224,000000,42.1166,42.1166,41.7111,41.8339,340949.31226758,0
+WHR.US,D,19980225,000000,41.8339,42.5968,41.7903,42.5968,307931.65681765,0
+WHR.US,D,19980226,000000,42.4932,42.7787,42.3363,42.5396,273388.17060211,0
+WHR.US,D,19980227,000000,42.3721,43.5937,42.3721,43.433,565090.4426346,0
+WHR.US,D,19980302,000000,43.4698,43.4698,42.258,42.8213,534404.40535527,0
+WHR.US,D,19980303,000000,42.6549,42.6993,42.258,42.5396,450475.44876071,0
+WHR.US,D,19980304,000000,42.8609,43.5483,42.8213,43.5105,482943.51587801,0
+WHR.US,D,19980305,000000,43.6711,43.6711,43.1049,43.347,498357.8157112,0
+WHR.US,D,19980306,000000,43.8396,44.2036,43.6383,43.9548,605955.22773623,0
+WHR.US,D,19980309,000000,43.7177,44.2036,43.3886,43.7177,381955.62669546,0
+WHR.US,D,19980310,000000,43.5483,44.2036,43.5483,44.2036,171021.14528409,0
+WHR.US,D,19980311,000000,44.5337,44.5337,43.8764,44.2036,260052.3890495,0
+WHR.US,D,19980312,000000,44.0449,44.16,43.7177,44.1224,143093.3802757,0
+WHR.US,D,19980313,000000,44.2036,44.7708,44.0797,44.4069,236798.19099006,0
+WHR.US,D,19980316,000000,44.4408,44.733,44.3652,44.5666,414699.52103984,0
+WHR.US,D,19980317,000000,45.1774,45.462,44.8145,45.0971,619711.46502453,0
+WHR.US,D,19980318,000000,45.0971,45.1774,44.3652,44.3652,338753.02505859,0
+WHR.US,D,19980319,000000,43.8764,44.5337,43.6383,43.7177,744918.43103096,0
+WHR.US,D,19980320,000000,44.2036,45.1774,43.8764,43.8764,552843.5071395,0
+WHR.US,D,19980323,000000,43.9218,45.1774,43.9218,44.3274,472487.90776785,0
+WHR.US,D,19980324,000000,44.4872,44.7708,43.797,44.5337,221798.1485279,0
+WHR.US,D,19980325,000000,44.6915,45.5046,44.6915,44.733,525874.42253089,0
+WHR.US,D,19980326,000000,44.6082,45.0535,44.0449,44.4069,234177.31580228,0
+WHR.US,D,19980327,000000,44.4408,44.7708,43.7177,44.4872,233904.58775751,0
+WHR.US,D,19980330,000000,44.5337,44.5337,43.9218,44.2036,105810.21688319,0
+WHR.US,D,19980331,000000,44.2036,44.8512,44.2036,44.6479,306280.8256982,0
+WHR.US,D,19980401,000000,44.6479,44.8145,44.2036,44.4872,200881.76700371,0
+WHR.US,D,19980402,000000,44.4408,44.4872,43.433,44.16,285641.30446187,0
+WHR.US,D,19980403,000000,44.3274,44.3652,42.9036,42.981,488042.70386653,0
+WHR.US,D,19980406,000000,43.1514,43.7177,43.0274,43.5937,335864.58712993,0
+WHR.US,D,19980407,000000,43.0613,43.4698,43.0613,43.2655,174049.04641747,0
+WHR.US,D,19980408,000000,43.2655,45.4233,43.2655,44.7708,368330.58812566,0
+WHR.US,D,19980409,000000,44.8512,44.8512,44.1224,44.8512,534271.14051521,0
+WHR.US,D,19980413,000000,44.8145,47.9381,43.6383,47.8597,1369862.3488841,0
+WHR.US,D,19980414,000000,47.8597,48.4259,46.8839,48.4259,1012674.3542844,0
+WHR.US,D,19980415,000000,48.1849,48.7087,47.8597,48.3021,638701.18820216,0
+WHR.US,D,19980416,000000,47.7775,48.6282,47.701,48.0611,365994.83771197,0
+WHR.US,D,19980417,000000,48.0611,48.5925,48.0176,48.5925,498079.92236255,0
+WHR.US,D,19980420,000000,48.7513,48.91,47.3254,47.7358,973328.16852288,0
+WHR.US,D,19980421,000000,47.576,47.8597,46.8046,46.8046,584897.31688578,0
+WHR.US,D,19980422,000000,46.8046,47.3254,46.3991,46.6381,370114.68408518,0
+WHR.US,D,19980423,000000,46.6381,47.1686,46.4783,46.4783,439746.07954501,0
+WHR.US,D,19980424,000000,46.5588,46.8046,46.0273,46.0717,423094.17290262,0
+WHR.US,D,19980427,000000,45.5046,45.6663,44.6915,45.3362,318387.26492781,0
+WHR.US,D,19980428,000000,45.5839,45.6284,45.2568,45.5839,236930.42276933,0
+WHR.US,D,19980429,000000,45.5839,46.4368,45.4233,46.4368,414699.52103984,0
+WHR.US,D,19980430,000000,46.4368,48.0176,46.3991,46.8046,370803.73562253,0
+WHR.US,D,19980501,000000,46.9662,47.1269,45.9111,46.5588,185888.95596697,0
+WHR.US,D,19980504,000000,46.5588,47.2121,45.5839,46.5588,189187.51902356,0
+WHR.US,D,19980505,000000,46.4783,47.2935,46.3187,46.6816,218491.3209851,0
+WHR.US,D,19980506,000000,47.1269,47.1269,45.3013,45.5404,191392.07071876,0
+WHR.US,D,19980507,000000,45.6663,45.6663,44.5666,44.5666,223174.18548103,0
+WHR.US,D,19980508,000000,44.6915,44.8512,44.1224,44.4872,239545.09959245,0
+WHR.US,D,19980511,000000,44.4872,44.4872,43.6711,44.0003,481981.7362959,0
+WHR.US,D,19980512,000000,44.1224,44.3274,44.0449,44.2036,286326.22375611,0
+WHR.US,D,19980513,000000,44.2036,44.5337,43.5483,43.8764,381127.11195341,0
+WHR.US,D,19980514,000000,43.7177,44.2036,43.6383,43.8396,331047.42473316,0
+WHR.US,D,19980515,000000,44.1224,44.2036,42.9036,43.433,332556.72652635,0
+WHR.US,D,19980518,000000,43.5483,44.6915,43.5105,44.6915,941125.59802492,0
+WHR.US,D,19980519,000000,44.6702,44.6702,42.9519,42.9897,429151.00823014,0
+WHR.US,D,19980520,000000,43.1592,43.5192,42.4215,42.5009,309307.6937708,0
+WHR.US,D,19980521,000000,42.7844,43.5192,42.5473,43.2027,741341.97462572,0
+WHR.US,D,19980522,000000,43.3624,43.6112,42.9519,43.1126,205012.97704545,0
+WHR.US,D,19980526,000000,43.4398,43.9365,42.8764,42.8764,221380.79197454,0
+WHR.US,D,19980527,000000,42.9085,43.2802,42.258,42.4612,581737.18397312,0
+WHR.US,D,19980528,000000,42.2966,44.1368,42.2153,43.8463,456393.8539443,0
+WHR.US,D,19980529,000000,44.0168,45.0312,44.0168,44.6256,410707.77420281,0
+WHR.US,D,19980601,000000,44.6256,45.2326,43.5192,44.0168,420753.25718504,0
+WHR.US,D,19980602,000000,44.0943,44.827,43.8106,43.8463,411813.14923274,0
+WHR.US,D,19980603,000000,44.0168,44.344,43.769,43.769,348106.35732114,0
+WHR.US,D,19980604,000000,44.4194,44.4194,43.769,44.0564,322100.08535542,0
+WHR.US,D,19980605,000000,44.1745,44.7476,44.0564,44.3778,231981.02859329,0
+WHR.US,D,19980608,000000,45.1997,45.5617,44.7476,45.1997,373564.07401501,0
+WHR.US,D,19980609,000000,45.157,45.2326,43.9674,44.0168,328982.33624267,0
+WHR.US,D,19980610,000000,44.0943,44.1745,43.4398,43.4398,161120.29081046,0
+WHR.US,D,19980611,000000,43.6112,43.6112,42.2153,42.258,324993.68858796,0
+WHR.US,D,19980612,000000,42.1331,42.1331,41.3189,41.4835,189187.51902356,0
+WHR.US,D,19980615,000000,41.3189,41.6897,40.7875,41.0672,589026.46080596,0
+WHR.US,D,19980616,000000,41.6433,41.9705,41.0354,41.3189,881273.15586722,0
+WHR.US,D,19980617,000000,41.3984,42.6703,41.2841,41.7255,440153.10549061,0
+WHR.US,D,19980618,000000,41.8107,41.8107,41.2841,41.3189,354021.6633224,0
+WHR.US,D,19980619,000000,41.3596,41.6433,41.3596,41.3984,221523.35436158,0
+WHR.US,D,19980622,000000,41.4835,41.6433,41.0354,41.1593,243397.38322478,0
+WHR.US,D,19980623,000000,41.3984,43.4398,41.3984,43.403,464509.57939766,0
+WHR.US,D,19980624,000000,43.403,44.7476,43.3624,44.2966,453085.99334073,0
+WHR.US,D,19980625,000000,44.4194,44.5036,43.9365,44.0564,406311.06754173,0
+WHR.US,D,19980626,000000,44.2191,45.0738,44.1368,44.5036,199506.76311133,0
+WHR.US,D,19980629,000000,44.5869,44.7941,43.4844,43.5192,227437.62730206,0
+WHR.US,D,19980630,000000,43.5628,45.0738,43.4398,44.9082,205560.49925654,0
+WHR.US,D,19980701,000000,44.9974,45.3235,44.8725,45.1997,364340.90741019,0
+WHR.US,D,19980702,000000,44.6702,44.7476,44.2191,44.5869,198821.8438171,0
+WHR.US,D,19980706,000000,44.5869,45.6865,44.5869,45.3235,317974.04061756,0
+WHR.US,D,19980707,000000,45.4842,45.4842,44.9082,44.9974,184236.05872596,0
+WHR.US,D,19980708,000000,45.0738,45.3594,44.7476,45.2326,268992.4970018,0
+WHR.US,D,19980709,000000,45.3235,45.3235,44.0943,44.2607,292658.88631073,0
+WHR.US,D,19980710,000000,44.0943,44.0943,43.4398,43.4844,142127.46845049,0
+WHR.US,D,19980713,000000,43.4844,44.7476,43.4398,44.4194,155617.17605867,0
+WHR.US,D,19980714,000000,44.5869,45.6497,44.5869,45.279,303939.90998061,0
+WHR.US,D,19980715,000000,45.402,45.4474,40.953,41.7701,2522052.5939781,0
+WHR.US,D,19980716,000000,41.7701,42.4612,40.9105,41.2357,1234471.4697515,0
+WHR.US,D,19980717,000000,41.3189,41.4835,40.504,40.6626,548438.53599221,0
+WHR.US,D,19980720,000000,40.6626,40.742,39.5234,39.6792,442492.98814741,0
+WHR.US,D,19980721,000000,39.7712,40.0092,38.4169,38.4615,508947.72172218,0
+WHR.US,D,19980722,000000,38.4615,39.3994,38.2582,38.9483,548025.31168197,0
+WHR.US,D,19980723,000000,39.1516,40.0092,38.9116,39.6046,454600.46043781,0
+WHR.US,D,19980724,000000,39.5649,40.0538,39.5649,39.7712,427495.01180681,0
+WHR.US,D,19980727,000000,39.7712,40.3355,39.7712,40.1768,283437.78582744,0
+WHR.US,D,19980728,000000,40.0983,41.1593,40.0983,40.5833,443046.70872316,0
+WHR.US,D,19980729,000000,40.0092,40.3355,39.3549,39.7266,321553.59620511,0
+WHR.US,D,19980730,000000,39.8941,40.0092,39.6046,40.0092,216704.12584326,0
+WHR.US,D,19980731,000000,40.0538,40.1768,39.3549,39.5234,322373.84646097,0
+WHR.US,D,19980803,000000,39.4421,39.6046,38.8699,38.9483,269268.32422889,0
+WHR.US,D,19980804,000000,39.1139,39.7266,39.0704,39.3549,435062.1819883,0
+WHR.US,D,19980805,000000,39.3549,39.3549,37.7257,38.2582,382090.95765707,0
+WHR.US,D,19980806,000000,38.382,38.746,37.8506,37.8506,202121.43993446,0
+WHR.US,D,19980807,000000,38.0113,38.8699,37.4364,37.7257,266515.21726184,0
+WHR.US,D,19980810,000000,37.7257,39.8495,37.3191,39.3201,400939.15150845,0
+WHR.US,D,19980811,000000,39.1139,39.1139,37.0734,37.5264,142960.11543564,0
+WHR.US,D,19980812,000000,37.6503,38.7886,37.5583,38.5853,190699.91999909,0
+WHR.US,D,19980813,000000,38.5853,38.9483,37.7257,37.8072,123282.37378143,0
+WHR.US,D,19980814,000000,37.8072,37.8864,36.6678,36.8265,144609.91349432,0
+WHR.US,D,19980817,000000,36.8265,37.6503,36.3377,37.2747,610489.33148046,0
+WHR.US,D,19980818,000000,37.3986,38.295,37.3191,38.1787,251655.67106517,0
+WHR.US,D,19980819,000000,38.295,38.6202,37.8072,37.8072,186303.21333801,0
+WHR.US,D,19980820,000000,37.8864,38.1343,36.9078,37.7257,342604.27563014,0
+WHR.US,D,19980821,000000,37.4808,37.4808,35.8914,36.6678,352785.08957398,0
+WHR.US,D,19980824,000000,36.6678,36.8265,34.2962,34.5807,858571.64532273,0
+WHR.US,D,19980825,000000,34.783,35.4403,34.1731,34.3764,533578.98979554,0
+WHR.US,D,19980826,000000,34.2962,35.1102,34.0503,34.8712,393235.61730457,0
+WHR.US,D,19980827,000000,34.9515,35.6068,34.4995,34.8275,606500.68382576,0
+WHR.US,D,19980828,000000,34.8063,35.1315,34.271,34.3929,475239.98167413,0
+WHR.US,D,19980831,000000,34.4345,34.5604,32.5053,33.1182,381955.62669546,0
+WHR.US,D,19980901,000000,32.3795,32.7057,31.6806,32.2188,471801.95541283,0
+WHR.US,D,19980902,000000,32.2188,32.5431,31.4753,31.637,486661.50160951,0
+WHR.US,D,19980903,000000,31.5578,31.5578,30.2432,30.9032,1405495.7142179,0
+WHR.US,D,19980904,000000,31.3912,31.6003,30.2432,30.941,480332.971298,0
+WHR.US,D,19980908,000000,31.2304,31.7601,31.1889,31.5141,543072.81832359,0
+WHR.US,D,19980909,000000,31.637,31.637,30.4862,30.8153,905489.13350877,0
+WHR.US,D,19980910,000000,30.2432,30.61,29.7911,29.7911,619572.00181981,0
+WHR.US,D,19980911,000000,29.7911,30.7784,29.5858,30.2054,705848.0724966,0
+WHR.US,D,19980914,000000,30.2432,30.7368,30.2432,30.6565,994922.2379159,0
+WHR.US,D,19980915,000000,30.8153,31.4753,30.5704,30.6565,291280.78323604,0
+WHR.US,D,19980916,000000,30.6565,30.7368,30.4455,30.4862,573620.42545898,0
+WHR.US,D,19980917,000000,30.4455,30.6565,29.9585,30.2432,282890.26361636,0
+WHR.US,D,19980918,000000,30.2848,31.3108,30.2848,31.1889,425162.36057543,0
+WHR.US,D,19980921,000000,30.5704,30.7784,29.9141,30.61,181072.82663098,0
+WHR.US,D,19980922,000000,30.7368,31.1047,30.3235,30.4455,216704.12584326,0
+WHR.US,D,19980923,000000,30.4107,31.8452,30.4107,31.8452,175844.50604552,0
+WHR.US,D,19980924,000000,31.8452,32.5431,30.5704,30.941,327468.90220638,0
+WHR.US,D,19980925,000000,30.941,31.6806,30.941,30.941,270913.99004447,0
+WHR.US,D,19980928,000000,30.9032,31.4753,30.9032,31.064,289354.12488949,0
+WHR.US,D,19980929,000000,31.3912,31.8452,31.3912,31.637,214227.87916408,0
+WHR.US,D,19980930,000000,31.5578,31.5578,30.8617,30.9032,338334.63544445,0
+WHR.US,D,19981001,000000,30.7368,30.9032,29.9924,30.0389,414426.79299509,0
+WHR.US,D,19981002,000000,29.9924,30.4862,29.8326,30.1192,458312.24780465,0
+WHR.US,D,19981005,000000,30.1192,30.1618,28.7225,28.9276,352921.45359637,0
+WHR.US,D,19981006,000000,29.2597,29.8714,29.1338,29.5858,256331.30413567,0
+WHR.US,D,19981007,000000,29.6691,30.6903,29.5858,29.9141,279998.72650537,0
+WHR.US,D,19981008,000000,29.8326,30.7368,29.3768,30.4862,756614.74513265,0
+WHR.US,D,19981009,000000,30.4107,31.1889,30.4107,30.941,535505.6481421,0
+WHR.US,D,19981012,000000,30.941,32.4579,30.8617,31.8839,334485.45099446,0
+WHR.US,D,19981013,000000,31.9701,32.2188,31.5578,32.0513,695110.43879469,0
+WHR.US,D,19981014,000000,31.5578,32.0939,31.5578,31.9284,586140.08899885,0
+WHR.US,D,19981015,000000,31.5578,33.1965,31.5578,33.0765,422407.18748683,0
+WHR.US,D,19981016,000000,33.0765,33.6524,32.8702,32.8702,660580.38236925,0
+WHR.US,D,19981019,000000,32.8702,34.4771,32.8702,34.0648,269126.79490263,0
+WHR.US,D,19981020,000000,34.1093,34.5604,34.1093,34.3929,437406.19688821,0
+WHR.US,D,19981021,000000,34.3929,34.5169,34.271,34.4345,229088.45842153,0
+WHR.US,D,19981022,000000,34.4345,34.5934,33.4491,34.1848,222625.63020918,0
+WHR.US,D,19981023,000000,34.0193,34.0193,33.6127,33.697,289217.76086709,0
+WHR.US,D,19981026,000000,33.7735,34.2342,33.697,33.8189,359524.77807419,0
+WHR.US,D,19981027,000000,33.9835,34.3116,33.8935,34.2342,327192.0419185,0
+WHR.US,D,19981028,000000,34.2342,34.3116,32.8702,32.8702,349482.39427429,0
+WHR.US,D,19981029,000000,32.8702,33.9835,32.8702,33.6127,261143.30122857,0
+WHR.US,D,19981030,000000,33.9438,34.1848,33.5721,33.697,245597.80267688,0
+WHR.US,D,19981102,000000,33.8606,35.9127,33.7735,35.3774,295271.4970123,0
+WHR.US,D,19981103,000000,35.6262,36.4471,35.6262,36.0357,349757.18844061,0
+WHR.US,D,19981104,000000,36.1227,37.7654,35.662,37.1469,456393.8539443,0
+WHR.US,D,19981105,000000,37.1469,38.9116,37.1024,38.7886,273256.97188361,0
+WHR.US,D,19981106,000000,38.6289,38.6657,37.6434,37.8864,294446.08145257,0
+WHR.US,D,19981109,000000,38.0472,38.1343,37.0655,37.596,258534.8227701,0
+WHR.US,D,19981110,000000,37.4731,37.4731,36.4916,36.8546,412222.24129989,0
+WHR.US,D,19981111,000000,36.8546,37.4731,35.9127,35.9127,306280.8256982,0
+WHR.US,D,19981112,000000,35.5023,35.8295,35.4229,35.662,482397.0267277,0
+WHR.US,D,19981113,000000,35.662,36.7326,35.5835,35.662,319213.71354831,0
+WHR.US,D,19981116,000000,35.8295,36.7326,35.8295,36.2457,268030.71741969,0
+WHR.US,D,19981117,000000,36.4054,37.0655,36.2806,36.8991,196210.26617631,0
+WHR.US,D,19981118,000000,37.1469,37.1469,36.326,36.6165,227437.62730206,0
+WHR.US,D,19981119,000000,36.8188,36.8188,36.5748,36.7326,106358.77215505,0
+WHR.US,D,19981120,000000,36.7326,37.0655,36.5748,37.0655,126580.93683802,0
+WHR.US,D,19981123,000000,37.0655,38.0887,37.0655,37.8864,316739.53299067,0
+WHR.US,D,19981124,000000,37.8864,39.1139,37.5583,37.5583,356361.54597922,0
+WHR.US,D,19981125,000000,37.6434,37.6434,36.8991,37.1896,264589.59197607,0
+WHR.US,D,19981127,000000,37.3279,37.8216,37.2872,37.7878,86959.956910259,0
+WHR.US,D,19981130,000000,37.6977,37.6977,36.7917,37.0385,417040.43675743,0
+WHR.US,D,19981201,000000,37.0791,37.3279,36.1277,36.297,408097.22962279,0
+WHR.US,D,19981202,000000,36.297,37.3734,36.0502,37.2872,302292.17804348,0
+WHR.US,D,19981203,000000,37.1246,38.0326,37.1246,37.413,350584.67012188,0
+WHR.US,D,19981204,000000,37.413,37.9881,37.0791,37.4518,265826.1657245,0
+WHR.US,D,19981207,000000,37.2872,38.4034,37.206,38.3618,179003.6058974,0
+WHR.US,D,19981208,000000,38.3618,38.3618,37.6638,38.2339,286468.78614315,0
+WHR.US,D,19981209,000000,38.2001,38.3618,37.5728,37.7412,321963.72133304,0
+WHR.US,D,19981210,000000,37.9087,37.9881,36.5429,36.9562,226197.9543713,0
+WHR.US,D,19981211,000000,37.2872,37.5379,36.2515,36.9145,216980.98613113,0
+WHR.US,D,19981214,000000,36.9562,37.3279,36.8788,36.9145,432311.14114279,0
+WHR.US,D,19981215,000000,36.7539,36.7917,35.8382,36.297,207072.90023206,0
+WHR.US,D,19981216,000000,36.297,36.297,34.3543,34.9312,457632.49381429,0
+WHR.US,D,19981217,000000,34.8488,35.6794,34.8063,35.1779,283297.28956196,0
+WHR.US,D,19981218,000000,35.2226,35.3862,34.8488,35.1779,396952.56997529,0
+WHR.US,D,19981221,000000,34.8063,35.2226,34.6455,34.6833,311092.82279108,0
+WHR.US,D,19981222,000000,34.6833,34.6833,33.8189,34.3116,277662.97609167,0
+WHR.US,D,19981223,000000,34.3543,34.3929,34.1432,34.2342,385526.91779682,0
+WHR.US,D,19981224,000000,34.3543,35.1393,34.3116,35.0947,120946.62336772,0
+WHR.US,D,19981228,000000,35.4684,35.7133,34.4771,34.6021,443183.07274554,0
+WHR.US,D,19981229,000000,34.6021,35.7133,34.5604,35.5564,225100.84382758,0
+WHR.US,D,19981230,000000,35.5564,36.2176,35.5564,35.6339,229500.649671,0
+WHR.US,D,19981231,000000,35.7588,37.0385,35.6794,36.629,243261.01920239,0
+WHR.US,D,19990104,000000,36.629,37.6977,36.629,37.0027,309166.16444453,0
+WHR.US,D,19990105,000000,36.9145,37.1585,36.5429,37.0385,223036.78839788,0
+WHR.US,D,19990106,000000,37.0385,37.5728,36.6678,36.8788,585175.21023441,0
+WHR.US,D,19990107,000000,36.8788,36.9562,35.7133,35.7588,350449.33916028,0
+WHR.US,D,19990108,000000,35.8382,36.7917,35.8005,36.629,622464.57199158,0
+WHR.US,D,19990111,000000,36.7917,36.7917,35.5923,35.7133,559168.93826869,0
+WHR.US,D,19990112,000000,35.8382,36.3377,35.6339,35.6339,504137.79075085,0
+WHR.US,D,19990113,000000,34.3929,35.2621,33.9835,34.8924,740658.08839225,0
+WHR.US,D,19990114,000000,35.0541,35.5081,34.271,34.6833,433138.62282408,0
+WHR.US,D,19990115,000000,35.2226,36.0502,34.8063,36.0502,378238.67402475,0
+WHR.US,D,19990119,000000,36.2176,36.2515,35.9669,36.1731,354300.58973183,0
+WHR.US,D,19990120,000000,36.3754,36.9562,36.1731,36.5003,299953.32844745,0
+WHR.US,D,19990121,000000,35.7133,36.7539,34.2342,34.3929,454324.63321071,0
+WHR.US,D,19990122,000000,34.3116,34.5169,33.5265,33.5721,325680.67400375,0
+WHR.US,D,19990125,000000,33.6524,34.3116,33.6524,33.8935,497119.17584121,0
+WHR.US,D,19990126,000000,33.7298,33.8189,33.0707,33.2817,224820.88435739,0
+WHR.US,D,19990127,000000,32.4085,32.4085,31.3312,31.3766,1157142.7384523,0
+WHR.US,D,19990128,000000,31.3312,31.7444,28.7766,29.9305,1657839.4037595,0
+WHR.US,D,19990129,000000,30.4261,30.6711,29.4794,29.7272,716715.87185624,0
+WHR.US,D,19990201,000000,29.7621,31.2528,29.64,30.8016,765284.19116173,0
+WHR.US,D,19990202,000000,30.8811,31.6661,30.6711,31.5431,518446.7155541,0
+WHR.US,D,19990203,000000,31.2082,31.2528,29.5578,29.9305,474144.93725196,0
+WHR.US,D,19990204,000000,30.097,30.8811,29.9305,30.759,414974.31520617,0
+WHR.US,D,19990205,000000,30.9246,31.4202,30.2993,30.4658,563988.166787,0
+WHR.US,D,19990208,000000,30.9246,30.9246,29.7621,29.8472,281924.35179115,0
+WHR.US,D,19990209,000000,29.9731,29.9731,29.1019,29.1899,445797.74956866,0
+WHR.US,D,19990210,000000,29.3468,29.4349,28.5279,28.7282,307515.33332507,0
+WHR.US,D,19990211,000000,29.4349,30.4261,28.8173,30.1386,503311.34213034,0
+WHR.US,D,19990212,000000,29.9731,30.2993,29.0215,29.2229,349482.39427429,0
+WHR.US,D,19990216,000000,29.1899,29.2229,27.7757,28.2355,610905.65497304,0
+WHR.US,D,19990217,000000,28.2355,28.7282,27.5298,27.5298,445108.69803132,0
+WHR.US,D,19990218,000000,28.0255,28.1939,27.2026,27.5298,539496.36191836,0
+WHR.US,D,19990219,000000,28.1116,29.0215,27.6169,28.6479,647500.79988899,0
+WHR.US,D,19990222,000000,28.6875,28.7766,27.7757,27.8222,616963.52336135,0
+WHR.US,D,19990223,000000,27.7757,28.6875,27.5754,28.6479,578019.19824162,0
+WHR.US,D,19990224,000000,28.6479,28.6875,28.068,28.1939,487894.9761756,0
+WHR.US,D,19990225,000000,28.0903,29.1745,27.5908,28.6721,620258.98723561,0
+WHR.US,D,19990226,000000,28.6721,29.2123,28.5036,29.006,506473.54116454,0
+WHR.US,D,19990301,000000,28.5036,29.0874,27.2965,27.3324,631407.77912622,0
+WHR.US,D,19990302,000000,29.0874,30.4261,29.006,29.1745,1460945.2513498,0
+WHR.US,D,19990303,000000,29.2123,30.2906,29.0418,29.2123,628377.81187129,0
+WHR.US,D,19990304,000000,29.2974,29.8802,29.0418,29.3401,494368.1349957,0
+WHR.US,D,19990305,000000,29.5026,30.3361,29.5026,30.2121,315635.19102153,0
+WHR.US,D,19990308,000000,30.2121,31.9226,29.5424,31.0505,753036.22260586,0
+WHR.US,D,19990309,000000,31.5858,31.9226,31.4202,31.6729,897239.11015458,0
+WHR.US,D,19990310,000000,31.7523,31.7996,30.3361,30.6264,865178.06898289,0
+WHR.US,D,19990311,000000,30.8365,30.9595,30.1686,30.2558,730612.60541002,0
+WHR.US,D,19990312,000000,30.5896,31.1733,30.5896,30.9188,372735.55927296,0
+WHR.US,D,19990315,000000,31.2528,32.9593,31.1733,32.5053,1164023.9562788,0
+WHR.US,D,19990316,000000,32.3359,32.3795,31.4599,31.6729,710933.83069503,0
+WHR.US,D,19990317,000000,31.5858,31.9642,31.5074,31.6729,660982.24301097,0
+WHR.US,D,19990318,000000,31.6729,32.5053,31.5431,32.1298,520241.14212137,0
+WHR.US,D,19990319,000000,32.6699,32.8781,32.3359,32.6699,659477.07346087,0
+WHR.US,D,19990322,000000,32.5053,32.5053,31.8374,32.0011,272978.04547419,0
+WHR.US,D,19990323,000000,31.6729,33.5846,31.6729,33.2942,1341243.4662167,0
+WHR.US,D,19990324,000000,33.3379,34.1731,32.8364,33.4598,1176132.4616301,0
+WHR.US,D,19990325,000000,34.3377,34.5072,33.6718,34.2565,725105.35841513,0
+WHR.US,D,19990326,000000,34.1731,35.5023,34.0871,35.3774,580773.33826946,0
+WHR.US,D,19990329,000000,35.5477,36.7094,35.3386,35.6262,583524.37911496,0
+WHR.US,D,19990330,000000,34.9631,35.2922,34.0871,34.5072,594121.51655137,0
+WHR.US,D,19990331,000000,34.5072,36.2515,34.4626,36.2515,699656.93926825,0
+WHR.US,D,19990401,000000,35.6707,35.6707,34.9243,35.3774,449649.0001402,0
+WHR.US,D,19990405,000000,35.3774,35.3774,34.3377,34.5864,400802.78748606,0
+WHR.US,D,19990406,000000,35.0018,36.086,34.209,36.0046,633608.19857831,0
+WHR.US,D,19990407,000000,35.8382,35.8382,35.0018,35.3386,402454.6516663,0
+WHR.US,D,19990408,000000,35.2544,35.7936,34.7124,35.6707,459416.5897738,0
+WHR.US,D,19990409,000000,35.5923,35.5923,34.8344,35.2138,287430.56572526,0
+WHR.US,D,19990412,000000,35.0474,35.0474,33.9187,34.4626,314809.7754618,0
+WHR.US,D,19990413,000000,34.3377,34.9243,33.6718,33.8412,358978.28892389,0
+WHR.US,D,19990414,000000,33.7512,35.0899,33.7512,34.3377,386767.62378835,0
+WHR.US,D,19990415,000000,34.3377,36.508,34.2565,36.4189,807937.20446597,0
+WHR.US,D,19990416,000000,39.0054,41.2521,38.4169,39.8786,3184829.2635563,0
+WHR.US,D,19990419,000000,41.6297,44.0874,40.6704,42.8833,1826945.2543657,0
+WHR.US,D,19990420,000000,42.8833,43.4243,42.0111,42.258,1409624.858138,0
+WHR.US,D,19990421,000000,42.258,44.675,42.258,44.6324,968369.47679986,0
+WHR.US,D,19990422,000000,44.6324,44.6324,43.2946,43.797,849768.93445359,0
+WHR.US,D,19990423,000000,43.6711,43.9218,43.3392,43.6711,405211.89087646,0
+WHR.US,D,19990426,000000,43.586,45.3362,43.5057,44.5444,581877.6802386,0
+WHR.US,D,19990427,000000,44.8347,46.2509,44.5869,44.9229,929983.00449897,0
+WHR.US,D,19990428,000000,44.9229,46.2151,44.9229,45.4233,922553.23140064,0
+WHR.US,D,19990429,000000,45.1696,46.006,44.8347,45.8831,999049.31571453,0
+WHR.US,D,19990430,000000,45.9237,46.006,44.2539,44.2539,625901.5651921,0
+WHR.US,D,19990503,000000,44.2966,46.5529,44.0496,46.4639,904115.16267718,0
+WHR.US,D,19990504,000000,46.4639,46.4639,45.3362,45.5916,600858.10586926,0
+WHR.US,D,19990505,000000,45.5462,46.2509,45.4233,45.5046,414840.01730533,0
+WHR.US,D,19990506,000000,45.6721,46.6739,45.6721,46.5877,661127.90458033,0
+WHR.US,D,19990507,000000,46.4213,46.6739,44.8783,45.9624,601684.55448977,0
+WHR.US,D,19990510,000000,46.5036,47.0892,46.1744,46.6739,884573.78504535,0
+WHR.US,D,19990511,000000,46.5036,46.8443,46.006,46.7978,374797.54858111,0
+WHR.US,D,19990512,000000,46.7543,46.7978,46.2509,46.7097,427085.91973966,0
+WHR.US,D,19990513,000000,47.67,48.6748,47.5471,48.6748,634987.33471377,0
+WHR.US,D,19990514,000000,48.1714,48.1714,46.7543,46.8762,501520.0147454,0
+WHR.US,D,19990517,000000,46.0874,46.1744,45.2568,45.6721,500420.83808013,0
+WHR.US,D,19990518,000000,45.3178,45.3953,44.0564,44.314,470835.01052684,0
+WHR.US,D,19990519,000000,44.3933,44.6828,44.1368,44.3488,660580.38236925,0
+WHR.US,D,19990520,000000,44.6479,45.3594,44.0168,44.0564,292108.26491732,0
+WHR.US,D,19990521,000000,44.0564,46.8201,44.0564,45.4842,511015.90939499,0
+WHR.US,D,19990524,000000,45.5617,46.3187,44.2268,44.314,291008.05519126,0
+WHR.US,D,19990525,000000,44.314,45.3594,44.314,44.8145,383330.63058782,0
+WHR.US,D,19990526,000000,44.8145,45.0186,42.7206,43.2201,437266.7336835,0
+WHR.US,D,19990527,000000,43.0575,43.4698,42.2966,42.3779,244501.72519393,0
+WHR.US,D,19990528,000000,42.555,43.2201,42.469,43.2201,299953.32844745,0
+WHR.US,D,19990601,000000,43.2201,44.1368,43.135,43.769,471249.26789787,0
+WHR.US,D,19990602,000000,43.769,44.7253,43.769,44.4795,259497.63541298,0
+WHR.US,D,19990603,000000,44.5578,45.6497,44.314,45.2703,303801.47983668,0
+WHR.US,D,19990604,000000,45.1493,45.3594,44.7708,44.981,168413.69988641,0
+WHR.US,D,19990607,000000,45.0602,46.1532,45.0602,46.0273,317974.04061756,0
+WHR.US,D,19990608,000000,46.0273,46.4843,45.8617,45.8617,238721.75015427,0
+WHR.US,D,19990609,000000,45.6933,45.6933,44.3933,44.4795,255919.11288619,0
+WHR.US,D,19990610,000000,43.9674,44.102,42.555,42.679,636361.30554536,0
+WHR.US,D,19990611,000000,42.469,43.0575,41.4991,41.6665,619847.82904691,0
+WHR.US,D,19990614,000000,42.1331,43.2201,41.8775,43.0894,352921.45359637,0
+WHR.US,D,19990615,000000,42.922,43.135,42.469,42.8891,504547.91587878,0
+WHR.US,D,19990616,000000,42.8445,44.434,42.7206,44.434,492853.66789863,0
+WHR.US,D,19990617,000000,44.6479,44.6479,43.8463,44.1368,361589.86656468,0
+WHR.US,D,19990618,000000,43.9674,44.102,42.8891,43.556,567566.68931379,0
+WHR.US,D,19990621,000000,43.556,44.3933,43.556,44.3933,491064.40663524,0
+WHR.US,D,19990622,000000,44.5578,45.8163,44.4795,45.6063,479777.1846007,0
+WHR.US,D,19990623,000000,45.6063,45.8163,45.0186,45.5249,598938.67894814,0
+WHR.US,D,19990624,000000,46.0717,46.5723,43.135,43.6383,657823.14315909,0
+WHR.US,D,19990625,000000,43.8038,44.3933,43.678,43.8463,627139.1720013,0
+WHR.US,D,19990628,000000,43.9674,45.8163,43.9674,45.5249,418554.9038545,0
+WHR.US,D,19990629,000000,45.6933,46.8637,45.6497,46.8637,463542.63451167,0
+WHR.US,D,19990630,000000,46.9043,49.5895,46.1532,49.5895,874806.19541177,0
+WHR.US,D,19990701,000000,48.666,48.8752,47.7415,48.1627,779596.21514732,0
+WHR.US,D,19990702,000000,47.7415,48.3302,47.576,48.1627,477306.10322539,0
+WHR.US,D,19990706,000000,48.2015,48.577,47.701,47.8665,316461.63964203,0
+WHR.US,D,19990707,000000,47.1947,47.9536,47.1947,47.911,215745.44544347,0
+WHR.US,D,19990708,000000,47.7415,48.1627,47.3186,48.031,222349.80298209,0
+WHR.US,D,19990709,000000,47.9536,48.4986,47.8665,48.3302,223447.94658658,0
+WHR.US,D,19990712,000000,48.4125,48.7087,48.245,48.4125,628241.4478489,0
+WHR.US,D,19990713,000000,47.9982,48.0784,46.9043,47.4512,634301.38235875,0
+WHR.US,D,19990714,000000,47.4512,49.545,45.9848,49.545,1745894.4050921,0
+WHR.US,D,19990715,000000,49.9205,50.0464,47.911,48.0784,1277535.6412444,0
+WHR.US,D,19990716,000000,48.245,48.3689,47.6623,47.9982,260324.08403349,0
+WHR.US,D,19990719,000000,48.245,49.9205,48.1627,49.422,476204.86043856,0
+WHR.US,D,19990720,000000,48.577,50.0464,48.577,49.4617,535921.97163468,0
+WHR.US,D,19990721,000000,49.4995,51.2584,49.4995,50.2555,720151.83199599,0
+WHR.US,D,19990722,000000,50.2555,51.5139,50.2139,51.4713,1020928.5098816,0
+WHR.US,D,19990723,000000,51.0482,51.3484,50.3397,50.5943,486794.76644956,0
+WHR.US,D,19990726,000000,49.668,50.969,49.4995,50.2139,395849.26106691,0
+WHR.US,D,19990727,000000,50.2555,50.7134,49.2468,49.9205,332698.25585261,0
+WHR.US,D,19990728,000000,49.9602,49.9602,49.3766,49.4995,127546.84866323,0
+WHR.US,D,19990729,000000,49.1694,49.2468,47.701,48.031,347967.92717721,0
+WHR.US,D,19990730,000000,47.7832,48.4986,47.6623,48.031,273388.17060211,0
+WHR.US,D,19990802,000000,48.031,48.0784,47.3186,47.4861,259497.63541298,0
+WHR.US,D,19990803,000000,47.3186,47.4861,46.9043,47.2876,299397.54175017,0
+WHR.US,D,19990804,000000,47.2412,47.4861,46.8201,46.8201,269953.24352314,0
+WHR.US,D,19990805,000000,46.8637,47.1947,45.7737,45.9392,357738.61599313,0
+WHR.US,D,19990806,000000,45.9848,45.9848,44.5578,45.3953,610084.37165642,0
+WHR.US,D,19990809,000000,45.4842,46.276,44.981,45.8163,360487.59071708,0
+WHR.US,D,19990810,000000,45.5617,46.4843,45.1048,46.0717,388423.62021168,0
+WHR.US,D,19990811,000000,46.0717,46.8201,46.0273,46.6535,412638.56479246,0
+WHR.US,D,19990812,000000,46.4038,46.9043,46.3187,46.3187,497257.60598515,0
+WHR.US,D,19990813,000000,46.4843,47.2876,46.4038,46.8201,282473.94012378,0
+WHR.US,D,19990816,000000,46.5723,47.0302,46.4445,46.9876,209277.45192725,0
+WHR.US,D,19990817,000000,47.4106,47.7415,47.2876,47.5315,398599.26885164,0
+WHR.US,D,19990818,000000,47.5315,47.5315,46.9517,47.0747,269268.32422889,0
+WHR.US,D,19990819,000000,46.9043,46.9517,46.5287,46.8637,249725.91353629,0
+WHR.US,D,19990820,000000,46.9043,47.576,46.7397,47.4861,555458.18396263,0
+WHR.US,D,19990823,000000,47.4861,48.8752,47.4861,48.577,735976.25695709,0
+WHR.US,D,19990824,000000,48.666,49.1694,48.577,48.8752,412910.25977645,0
+WHR.US,D,19990825,000000,49.2468,52.4306,49.2468,51.7617,791424.76102829,0
+WHR.US,D,19990826,000000,51.8479,52.0618,50.302,50.4694,620951.13795528,0
+WHR.US,D,19990827,000000,50.302,50.3397,49.6253,50.0029,399565.18067686,0
+WHR.US,D,19990830,000000,49.8151,50.2342,48.8035,48.971,327742.66331192,0
+WHR.US,D,19990831,000000,49.0929,49.2237,47.2509,47.5848,1041705.4282011,0
+WHR.US,D,19990901,000000,48.0475,49.1375,47.882,49.1375,606228.98884176,0
+WHR.US,D,19990902,000000,49.1375,49.1375,47.9604,48.3389,461204.81797641,0
+WHR.US,D,19990903,000000,48.637,49.6457,48.637,49.2237,899574.86056829,0
+WHR.US,D,19990907,000000,49.2237,50.1936,49.2237,49.8151,606228.98884176,0
+WHR.US,D,19990908,000000,49.6457,49.6457,48.637,48.8839,506060.31685428,0
+WHR.US,D,19990909,000000,48.7174,48.758,46.6585,47.3254,964788.88815152,0
+WHR.US,D,19990910,000000,47.4164,47.6244,43.586,45.9848,4313767.3767125,0
+WHR.US,D,19990913,000000,45.9392,46.8685,45.7282,46.4038,1032345.8975739,0
+WHR.US,D,19990914,000000,46.4522,46.6585,46.0273,46.4038,501797.90809403,0
+WHR.US,D,19990915,000000,46.5723,46.5723,44.4263,44.5511,546240.18266167,0
+WHR.US,D,19990916,000000,44.5928,45.31,44.4263,45.1843,515969.43581415,0
+WHR.US,D,19990917,000000,45.0186,45.8617,45.0186,45.5617,401906.09639444,0
+WHR.US,D,19990920,000000,45.3516,45.9848,45.31,45.3516,439468.18619637,0
+WHR.US,D,19990921,000000,45.3516,45.3516,43.0421,43.6306,461893.86951376,0
+WHR.US,D,19990922,000000,43.6711,44.3846,43.6711,44.0943,437129.33660034,0
+WHR.US,D,19990923,000000,44.1745,44.4708,43.4176,43.6306,592470.68543191,0
+WHR.US,D,19990924,000000,43.2511,43.4989,41.228,41.6084,637042.0925965,0
+WHR.US,D,19990927,000000,41.8175,43.0826,41.7332,42.3644,674885.17492941,0
+WHR.US,D,19990928,000000,42.1959,43.2511,42.0731,42.4079,550500.52530038,0
+WHR.US,D,19990929,000000,43.2511,44.009,42.707,42.8764,616409.80278561,0
+WHR.US,D,19990930,000000,42.9085,44.6828,42.7419,43.9587,404658.17030072,0
+WHR.US,D,19991001,000000,43.797,43.797,41.8175,42.8764,450754.37517013,0
+WHR.US,D,19991004,000000,42.9519,43.1659,41.7769,42.1088,364064.0471223,0
+WHR.US,D,19991005,000000,41.9414,42.0731,40.6432,41.8175,721667.33215384,0
+WHR.US,D,19991006,000000,41.4835,44.0943,40.0538,43.797,2789668.020966,0
+WHR.US,D,19991007,000000,42.4932,42.8291,40.6432,41.1447,1130592.0434579,0
+WHR.US,D,19991008,000000,40.8079,41.9065,40.0538,41.652,1022717.7711451,0
+WHR.US,D,19991011,000000,41.652,43.0421,41.652,42.6626,306003.96541033,0
+WHR.US,D,19991012,000000,42.6626,42.9085,41.9414,42.6199,554770.16548605,0
+WHR.US,D,19991013,000000,43.0826,43.586,41.8175,41.8175,1315648.3524398,0
+WHR.US,D,19991014,000000,42.3644,45.1436,42.2415,44.8512,1563314.3427895,0
+WHR.US,D,19991015,000000,44.3846,44.4263,42.6626,43.2511,724420.43912089,0
+WHR.US,D,19991018,000000,43.2946,44.2966,43.2511,44.2607,418141.67954425,0
+WHR.US,D,19991019,000000,45.0971,45.0971,42.9519,43.1659,616685.6300127,0
+WHR.US,D,19991020,000000,43.8396,44.5123,42.7419,43.3314,761708.76781727,0
+WHR.US,D,19991021,000000,43.2946,43.8396,41.3538,41.8175,784272.8812786,0
+WHR.US,D,19991022,000000,41.7332,43.6306,41.5222,43.3314,646127.86211817,0
+WHR.US,D,19991025,000000,43.2511,44.4263,43.0826,44.0496,322100.08535542,0
+WHR.US,D,19991026,000000,44.0496,45.3953,43.9218,44.0496,901637.88293723,0
+WHR.US,D,19991027,000000,44.0943,44.1745,43.3314,43.586,224545.0571303,0
+WHR.US,D,19991028,000000,44.0943,44.8512,44.009,44.7196,277521.4467654,0
+WHR.US,D,19991029,000000,44.8928,49.4744,44.8512,46.9043,1153566.2820471,0
+WHR.US,D,19991101,000000,47.2876,48.4259,47.2034,47.8364,660715.71333086,0
+WHR.US,D,19991102,000000,47.882,49.5169,47.791,48.1714,714237.55905549,0
+WHR.US,D,19991103,000000,47.1599,47.2034,45.6497,45.8163,1491083.7664181,0
+WHR.US,D,19991104,000000,46.0273,46.7397,45.5171,46.1048,531380.636465,0
+WHR.US,D,19991105,000000,47.1202,47.3728,46.7843,47.1202,920074.9185999,0
+WHR.US,D,19991108,000000,47.035,47.0815,46.1532,46.4038,526976.69837849,0
+WHR.US,D,19991109,000000,46.8685,47.4164,46.5287,47.3728,430384.48279625,0
+WHR.US,D,19991110,000000,47.2034,47.3728,46.1928,46.2383,345350.15117177,0
+WHR.US,D,19991111,000000,46.0717,46.4038,45.6063,45.7282,478952.80210175,0
+WHR.US,D,19991112,000000,45.8985,46.1928,44.8928,45.6933,365585.74564482,0
+WHR.US,D,19991115,000000,45.1843,45.3516,44.5123,45.0602,693598.03781917,0
+WHR.US,D,19991117,000000,44.9306,45.1843,43.6711,44.0496,492575.77454999,0
+WHR.US,D,19991118,000000,44.2191,45.2703,44.1745,44.9722,806698.56459599,0
+WHR.US,D,19991119,000000,45.1436,45.1436,43.4176,43.7534,619028.61185182,0
+WHR.US,D,19991122,000000,43.7534,44.344,43.2946,43.3314,428597.2876544,0
+WHR.US,D,19991123,000000,43.2511,43.2511,42.5764,42.7844,361589.86656468,0
+WHR.US,D,19991124,000000,42.7419,42.7419,41.9869,42.1554,310820.09474631,0
+WHR.US,D,19991126,000000,42.1554,42.7844,42.1088,42.6199,227027.50217414,0
+WHR.US,D,19991129,000000,42.4215,43.6934,42.2086,42.9307,293755.99685445,0
+WHR.US,D,19991130,000000,42.766,42.8068,41.2841,41.2841,390484.57645906,0
+WHR.US,D,19991201,000000,41.5803,42.4215,41.2018,41.3673,493813.38135919,0
+WHR.US,D,19991202,000000,41.4922,42.5086,41.4922,42.0866,316874.86395229,0
+WHR.US,D,19991203,000000,42.469,43.2288,41.7033,41.8339,334895.57612238,0
+WHR.US,D,19991206,000000,41.8339,42.1331,41.4922,41.8775,563850.76970385,0
+WHR.US,D,19991207,000000,41.8775,42.5968,41.6665,41.7033,353473.10805055,0
+WHR.US,D,19991208,000000,41.5803,41.9211,40.4806,40.7382,634434.64719881,0
+WHR.US,D,19991209,000000,40.774,42.5086,40.774,41.4148,451713.05556992,0
+WHR.US,D,19991210,000000,41.4148,41.7033,39.8418,40.2299,466985.82607685,0
+WHR.US,D,19991213,000000,40.2299,40.2299,38.4905,39.2097,576234.06922134,0
+WHR.US,D,19991214,000000,39.2097,41.0267,38.4091,40.5281,767485.64367461,0
+WHR.US,D,19991215,000000,40.6055,41.5803,40.6055,41.4148,672552.52369803,0
+WHR.US,D,19991216,000000,41.4545,41.5803,41.1166,41.4922,508677.05979897,0
+WHR.US,D,19991217,000000,41.5378,42.8068,41.5378,41.9211,729240.70069998,0
+WHR.US,D,19991220,000000,41.9559,42.5968,41.7903,42.045,435338.00921539,0
+WHR.US,D,19991221,000000,42.1331,43.3159,42.1331,42.9307,428597.2876544,0
+WHR.US,D,19991222,000000,42.766,42.8068,41.5803,42.5086,289902.68016134,0
+WHR.US,D,19991223,000000,42.6384,43.1873,42.3421,42.5968,215602.88305644,0
+WHR.US,D,19991227,000000,42.5968,43.2288,42.3421,42.8522,228813.6642552,0
+WHR.US,D,19991228,000000,42.8522,43.0613,42.5086,42.9307,266926.37545054,0
+WHR.US,D,19991229,000000,43.0188,43.6112,43.0188,43.1437,216431.3977985,0
+WHR.US,D,19991230,000000,43.0613,44.5376,42.9753,43.9471,173361.02794089,0
+WHR.US,D,19991231,000000,43.7815,44.2462,43.3537,44.0391,187950.94527513,0
+WHR.US,D,20000103,000000,43.5259,43.6112,41.7468,41.8339,405069.32848941,0
+WHR.US,D,20000104,000000,41.6665,42.0866,39.8854,40.2299,650257.00603836,0
+WHR.US,D,20000105,000000,40.2299,41.1593,40.139,40.8166,577195.84880344,0
+WHR.US,D,20000106,000000,40.7382,41.7033,40.3964,41.1593,366820.25327169,0
+WHR.US,D,20000107,000000,41.2357,41.6665,40.8601,41.2841,410574.50936276,0
+WHR.US,D,20000110,000000,41.4545,42.4215,41.3673,41.7903,292658.88631073,0
+WHR.US,D,20000111,000000,41.9559,43.6934,41.9559,43.3159,425843.14762658,0
+WHR.US,D,20000112,000000,43.1437,43.1873,41.7903,41.7903,491337.13468,0
+WHR.US,D,20000113,000000,41.9559,42.1331,41.4545,41.5803,240096.75404663,0
+WHR.US,D,20000114,000000,41.6209,42.0866,41.3673,41.4148,329532.95763609,0
+WHR.US,D,20000118,000000,40.6055,40.8166,40.0983,40.139,321276.73591724,0
+WHR.US,D,20000119,000000,41.6209,42.766,40.352,40.352,754000.06830952,0
+WHR.US,D,20000120,000000,40.5281,40.9908,40.0169,40.2697,649292.12727392,0
+WHR.US,D,20000121,000000,37.9019,39.2542,35.36,38.9116,3375392.8195329,0
+WHR.US,D,20000124,000000,39.0858,40.562,38.8312,39.2097,1230617.1199975,0
+WHR.US,D,20000125,000000,39.2097,39.5098,35.0231,36.297,1544603.5460212,0
+WHR.US,D,20000126,000000,37.2611,40.562,37.2291,40.5281,1267081.066195,0
+WHR.US,D,20000127,000000,40.352,40.774,38.1943,38.3675,1231578.8995797,0
+WHR.US,D,20000128,000000,37.4731,39.6337,37.4731,38.4091,516659.52041227,0
+WHR.US,D,20000131,000000,38.2339,39.7644,38.0713,39.4217,538667.8471763,0
+WHR.US,D,20000201,000000,39.4217,40.9027,39.4217,40.3964,731304.75612969,0
+WHR.US,D,20000202,000000,40.2299,40.2697,38.956,38.9987,644340.66697633,0
+WHR.US,D,20000203,000000,38.956,39.4217,38.6202,38.956,488453.86205522,0
+WHR.US,D,20000204,000000,39.1216,39.3762,38.1129,38.1565,412910.25977645,0
+WHR.US,D,20000207,000000,38.1565,38.746,37.2291,37.6029,681488.49940724,0
+WHR.US,D,20000208,000000,37.7722,38.0249,36.7994,36.7994,512253.5162042,0
+WHR.US,D,20000209,000000,37.2611,37.4731,37.0094,37.1817,488724.52397844,0
+WHR.US,D,20000210,000000,37.2291,37.5177,36.629,36.7994,397502.15830792,0
+WHR.US,D,20000211,000000,37.1817,37.4731,35.6116,35.7007,348655.94565379,0
+WHR.US,D,20000214,000000,35.0231,36.4645,34.1771,35.8207,1020103.0943219,0
+WHR.US,D,20000215,000000,35.9127,36.5854,35.148,35.6553,978275.49657738,0
+WHR.US,D,20000216,000000,35.9127,36.629,35.8682,36.5429,678741.59080483,0
+WHR.US,D,20000217,000000,36.5429,39.5495,36.5429,38.5776,791149.96686197,0
+WHR.US,D,20000218,000000,38.1565,38.3675,36.7607,36.8855,670071.11171497,0
+WHR.US,D,20000222,000000,36.8855,37.3928,36.7172,36.9262,651354.11658209,0
+WHR.US,D,20000223,000000,36.9262,37.1817,36.629,36.6755,643519.3836597,0
+WHR.US,D,20000224,000000,36.6755,37.0094,35.5778,36.7172,926544.97823768,0
+WHR.US,D,20000225,000000,36.6881,37.0734,36.3125,36.3561,963005.82525278,0
+WHR.US,D,20000228,000000,36.6881,36.7733,36.0124,36.5216,401629.23610656,0
+WHR.US,D,20000229,000000,36.1808,37.4586,36.1808,36.9863,668695.07476182,0
+WHR.US,D,20000302,000000,36.2234,36.3561,34.8198,35.0763,485972.45007216,0
+WHR.US,D,20000303,000000,35.1179,36.265,34.9437,35.54,748360.58953535,0
+WHR.US,D,20000306,000000,35.4955,35.9669,35.4955,35.6262,442218.19398109,0
+WHR.US,D,20000307,000000,35.4587,36.5216,34.2255,34.3464,453227.52266699,0
+WHR.US,D,20000308,000000,34.5672,34.7356,33.1112,33.7976,540180.24815182,0
+WHR.US,D,20000309,000000,33.7976,35.54,33.4975,35.1993,803122.10819076,0
+WHR.US,D,20000310,000000,35.3715,35.7133,33.7077,34.0939,380305.82863678,0
+WHR.US,D,20000313,000000,33.7077,34.4771,33.3756,33.7512,533855.85008342,0
+WHR.US,D,20000314,000000,33.9264,34.3464,33.2865,33.2865,563444.77681902,0
+WHR.US,D,20000315,000000,33.455,38.3956,33.455,36.8188,895171.95554255,0
+WHR.US,D,20000316,000000,38.142,39.9299,37.7568,39.7963,1161822.503766,0
+WHR.US,D,20000317,000000,39.7575,40.6936,38.8187,38.8621,800367.96816292,0
+WHR.US,D,20000320,000000,38.9483,39.2929,37.5458,38.7393,669521.52338232,0
+WHR.US,D,20000321,000000,38.7393,42.1815,38.6511,41.1224,841649.07675712,0
+WHR.US,D,20000322,000000,40.4382,40.6055,38.3956,39.2455,621501.75934869,0
+WHR.US,D,20000323,000000,39.413,40.2629,38.8187,39.503,326915.18163064,0
+WHR.US,D,20000324,000000,39.503,40.352,38.6511,38.6938,414426.79299509,0
+WHR.US,D,20000327,000000,38.7393,39.6337,38.4769,38.4769,428325.59267041,0
+WHR.US,D,20000328,000000,38.0559,39.413,37.9668,38.2649,331047.42473316,0
+WHR.US,D,20000329,000000,38.0984,40.6482,37.9668,40.139,440983.68635422,0
+WHR.US,D,20000330,000000,40.2299,42.224,40.1835,40.6482,495056.15347228,0
+WHR.US,D,20000331,000000,40.8234,41.2444,39.9299,39.9299,447585.97777127,0
+WHR.US,D,20000403,000000,40.0538,41.7545,40.0092,40.4382,661401.66568587,0
+WHR.US,D,20000404,000000,41.1593,43.586,40.8234,42.2724,775467.07122712,0
+WHR.US,D,20000405,000000,41.8863,42.9897,41.2018,41.2918,434514.65977723,0
+WHR.US,D,20000406,000000,41.1224,42.1815,40.9453,41.377,497257.60598515,0
+WHR.US,D,20000407,000000,41.2918,41.4216,40.3054,40.9908,279168.14564177,0
+WHR.US,D,20000410,000000,40.9453,42.224,40.8601,41.8863,315359.36379444,0
+WHR.US,D,20000411,000000,42.0507,42.8677,41.4991,41.7545,369985.55148823,0
+WHR.US,D,20000412,000000,41.9278,43.9306,41.9278,43.4989,586962.40537625,0
+WHR.US,D,20000413,000000,43.586,44.0943,43.4176,43.586,686719.91917502,0
+WHR.US,D,20000414,000000,43.7603,43.8396,41.6297,41.8863,627278.63520602,0
+WHR.US,D,20000417,000000,41.7981,42.3925,41.2444,41.5435,410435.04615805,0
+WHR.US,D,20000418,000000,41.5435,41.5435,40.4382,40.9908,519684.32236331,0
+WHR.US,D,20000419,000000,41.2918,41.5435,38.9919,39.5445,912094.52410815,0
+WHR.US,D,20000420,000000,39.503,42.8677,39.503,42.0507,860221.44338142,0
+WHR.US,D,20000424,000000,41.9705,44.8648,41.9278,43.6711,713828.46698835,0
+WHR.US,D,20000425,000000,44.3575,45.9237,43.8841,45.3719,964658.7224938,0
+WHR.US,D,20000426,000000,45.3303,46.0128,44.434,45.1193,905214.33934245,0
+WHR.US,D,20000427,000000,43.9306,44.733,43.6306,43.8396,692081.50460055,0
+WHR.US,D,20000428,000000,44.0168,45.5462,43.9306,44.3575,750562.04204823,0
+WHR.US,D,20000501,000000,45.25,46.3128,44.6556,45.6284,655346.8964799,0
+WHR.US,D,20000502,000000,45.6721,46.521,44.9082,45.2859,693462.70685756,0
+WHR.US,D,20000503,000000,44.8648,46.4445,44.8648,45.8017,701163.14187912,0
+WHR.US,D,20000504,000000,45.7147,46.1821,44.2656,44.2656,453085.99334073,0
+WHR.US,D,20000505,000000,44.0943,46.1435,43.8841,45.5046,362553.71226834,0
+WHR.US,D,20000508,000000,45.6721,45.7601,42.8213,43.0729,549402.38169588,0
+WHR.US,D,20000509,000000,43.9306,44.5036,42.6035,43.2424,612417.02288779,0
+WHR.US,D,20000510,000000,43.3314,43.7603,42.0179,42.1408,411122.03157384,0
+WHR.US,D,20000511,000000,42.3925,45.0312,42.3121,44.733,401075.51553083,0
+WHR.US,D,20000512,000000,44.6556,44.733,43.2424,43.4176,347284.04094374,0
+WHR.US,D,20000515,000000,43.3314,44.3933,43.0352,44.314,418278.04356663,0
+WHR.US,D,20000516,000000,44.281,45.9537,44.281,44.5869,442083.89608027,0
+WHR.US,D,20000517,000000,44.16,44.3274,42.8764,43.1707,398192.24290605,0
+WHR.US,D,20000518,000000,43.8183,45.0186,43.644,44.4136,339026.78616412,0
+WHR.US,D,20000519,000000,43.644,43.6857,42.1892,42.4012,793625.18048039,0
+WHR.US,D,20000522,000000,42.4457,42.9152,41.5078,41.8504,485560.25882267,0
+WHR.US,D,20000523,000000,42.0179,43.0894,42.0179,42.2792,275597.88760119,0
+WHR.US,D,20000524,000000,42.1892,43.556,41.4216,42.8764,501380.55154069,0
+WHR.US,D,20000525,000000,42.707,43.3024,41.3325,41.7613,489276.17843263,0
+WHR.US,D,20000526,000000,41.7613,41.7613,40.1342,40.3964,685479.2131835,0
+WHR.US,D,20000530,000000,41.166,41.7188,40.6055,41.5503,464235.81829212,0
+WHR.US,D,20000531,000000,41.0751,41.5958,38.81,38.81,710380.1101193,0
+WHR.US,D,20000601,000000,38.9774,39.1971,38.5921,38.7228,917597.63885993,0
+WHR.US,D,20000602,000000,39.0228,41.8504,38.9396,40.9027,521192.59109573,0
+WHR.US,D,20000605,000000,40.9027,41.377,39.1971,39.9667,454740.95670329,0
+WHR.US,D,20000606,000000,39.625,39.6656,37.3579,37.8593,1274780.4681558,0
+WHR.US,D,20000607,000000,38.2078,38.5127,36.5854,36.9262,997397.4515343,0
+WHR.US,D,20000608,000000,37.0162,37.7412,37.0162,37.0946,255919.11288619,0
+WHR.US,D,20000609,000000,37.5651,37.9087,36.7539,37.2291,454740.95670329,0
+WHR.US,D,20000612,000000,37.2291,38.6782,37.2291,37.8216,520241.14212137,0
+WHR.US,D,20000613,000000,37.656,37.867,36.5003,36.5854,1238461.1504669,0
+WHR.US,D,20000614,000000,36.6755,38.3385,36.5429,36.839,619295.14153194,0
+WHR.US,D,20000615,000000,36.839,37.1382,35.9378,36.5429,562061.50844046,0
+WHR.US,D,20000616,000000,36.4558,36.5003,34.7046,35.2544,659197.11399068,0
+WHR.US,D,20000619,000000,35.0899,35.3454,34.2342,34.6602,1030288.0405088,0
+WHR.US,D,20000620,000000,34.9166,34.9166,33.6718,33.9351,792940.26118615,0
+WHR.US,D,20000621,000000,34.058,34.1848,33.2042,33.2865,602515.13535338,0
+WHR.US,D,20000622,000000,33.3756,35.3454,33.331,34.6165,826925.89458283,0
+WHR.US,D,20000623,000000,34.6165,35.5158,34.2342,35.2138,497397.06918985,0
+WHR.US,D,20000626,000000,35.2138,35.7743,33.8886,33.8886,509222.5158885,0
+WHR.US,D,20000627,000000,34.4849,35.8595,34.4849,35.5158,365447.31550088,0
+WHR.US,D,20000628,000000,35.9378,36.326,34.8275,35.1635,420753.25718504,0
+WHR.US,D,20000629,000000,35.1692,36.1566,34.8275,34.8275,580223.74993681,0
+WHR.US,D,20000630,000000,33.7144,35.1692,31.913,31.9226,2002503.6025764,0
+WHR.US,D,20000703,000000,32.3515,34.8712,32.3515,34.574,573890.05432143,0
+WHR.US,D,20000705,000000,34.6602,35.299,34.1432,34.1848,546100.71945697,0
+WHR.US,D,20000706,000000,34.0126,35.3454,34.0126,34.9166,593841.55708118,0
+WHR.US,D,20000707,000000,34.9166,35.4761,34.2342,34.574,340949.31226758,0
+WHR.US,D,20000710,000000,34.7046,36.2457,34.7046,35.9824,383598.19332871,0
+WHR.US,D,20000711,000000,35.601,36.7994,35.601,36.7539,463682.09771638,0
+WHR.US,D,20000712,000000,36.4558,36.5429,35.601,36.5003,747395.71077091,0
+WHR.US,D,20000713,000000,36.4558,37.0162,36.116,37.0162,661401.66568587,0
+WHR.US,D,20000714,000000,36.8855,36.9262,36.116,36.4558,270227.00462868,0
+WHR.US,D,20000717,000000,36.0279,37.0162,35.6406,37.0162,487483.81798691,0
+WHR.US,D,20000718,000000,33.8886,34.8712,33.5914,33.8063,1912659.3399805,0
+WHR.US,D,20000719,000000,33.8063,33.9787,32.515,32.9477,907145.1299321,0
+WHR.US,D,20000720,000000,32.7773,33.3756,32.3911,32.8645,1003454.2868618,0
+WHR.US,D,20000721,000000,32.6041,32.9477,32.3515,32.6458,726348.13052822,0
+WHR.US,D,20000724,000000,32.4831,33.3756,31.9642,32.1298,754000.06830952,0
+WHR.US,D,20000725,000000,30.7193,30.7668,28.068,29.523,2806179.4313429,0
+WHR.US,D,20000726,000000,29.6092,29.9924,28.068,28.3652,1891469.1973508,0
+WHR.US,D,20000727,000000,28.4117,28.795,27.4302,27.7283,1883347.2735328,0
+WHR.US,D,20000728,000000,27.9026,28.2878,27.768,27.9809,1362707.369952,0
+WHR.US,D,20000731,000000,27.9026,30.0389,27.9026,29.5655,843852.59539155,0
+WHR.US,D,20000801,000000,28.9276,29.4794,28.8812,28.9693,644204.30295394,0
+WHR.US,D,20000802,000000,28.7523,29.3119,28.2017,28.2017,660854.14347479,0
+WHR.US,D,20000803,000000,28.2017,28.4117,27.6382,27.9026,734325.42583763,0
+WHR.US,D,20000804,000000,28.068,28.2433,27.3401,27.4302,1235571.6794775,0
+WHR.US,D,20000807,000000,27.6382,29.2684,27.554,28.9276,857743.13058067,0
+WHR.US,D,20000808,000000,28.2433,30.0389,28.2433,29.1832,1076380.1131351,0
+WHR.US,D,20000809,000000,29.2684,29.7417,29.0147,29.0941,567427.22610908,0
+WHR.US,D,20000810,000000,29.2229,29.9072,28.8812,29.0147,521610.98070986,0
+WHR.US,D,20000811,000000,29.0147,29.7417,29.0147,29.5655,427632.40888997,0
+WHR.US,D,20000814,000000,31.4483,32.0108,30.6768,31.1937,1377703.2801712,0
+WHR.US,D,20000815,000000,31.1492,31.4047,30.5557,30.8084,624664.99144367,0
+WHR.US,D,20000816,000000,30.8084,31.1047,30.1251,30.1251,502346.4633659,0
+WHR.US,D,20000817,000000,30.4658,30.7193,30.0389,30.3361,389110.60562747,0
+WHR.US,D,20000818,000000,30.6768,30.7668,29.8627,29.8627,489685.27049977,0
+WHR.US,D,20000821,000000,30.0389,30.2121,29.6546,29.7417,443872.12428288,0
+WHR.US,D,20000822,000000,30.0389,30.854,29.7834,30.4658,464235.81829212,0
+WHR.US,D,20000823,000000,30.6342,30.7193,29.9072,29.9518,387593.03934808,0
+WHR.US,D,20000824,000000,30.4658,31.2383,30.0389,30.0833,1312485.1203448,0
+WHR.US,D,20000825,000000,29.9924,30.0389,29.1832,29.3119,790737.77561249,0
+WHR.US,D,20000828,000000,26.4418,26.9568,25.4148,26.0992,3943095.8728692,0
+WHR.US,D,20000829,000000,26.1854,26.4041,25.4148,25.9317,1953527.2242644,0
+WHR.US,D,20000830,000000,22.5979,26.2734,21.9038,26.0179,3673554.8205956,0
+WHR.US,D,20000831,000000,26.4041,26.5279,25.3712,26.0256,1466171.5058137,0
+WHR.US,D,20000901,000000,26.0179,26.2734,25.5445,25.8029,1064958.5931997,0
+WHR.US,D,20000905,000000,25.6674,26.7013,25.5445,26.3159,1722781.7363589,0
+WHR.US,D,20000906,000000,26.4041,28.1571,26.4041,27.7283,1744935.7246923,0
+WHR.US,D,20000907,000000,28.068,28.3652,26.7913,27.2965,1023405.7896216,0
+WHR.US,D,20000908,000000,27.2578,27.554,27.042,27.2578,829127.3470957,0
+WHR.US,D,20000911,000000,27.2965,28.2433,27.2123,27.9809,767762.50396247,0
+WHR.US,D,20000912,000000,27.8154,27.9354,27.0875,27.3401,758404.00639604,0
+WHR.US,D,20000913,000000,27.0875,27.5153,27.0875,27.4717,568665.86597906,0
+WHR.US,D,20000914,000000,27.2965,27.768,26.9132,27.0875,658101.03650773,0
+WHR.US,D,20000915,000000,26.3605,27.2578,26.3605,26.5696,1348395.3459664,0
+WHR.US,D,20000918,000000,26.6141,26.7467,25.8436,25.8436,508947.72172218,0
+WHR.US,D,20000919,000000,25.6674,26.8697,25.6674,26.6141,1366555.5213413,0
+WHR.US,D,20000920,000000,26.4418,26.8697,26.0179,26.6587,1273407.5303849,0
+WHR.US,D,20000921,000000,26.5696,27.3401,26.5696,27.042,1207917.6755746,0
+WHR.US,D,20000922,000000,27.042,27.2965,26.9132,27.2123,805323.56070363,0
+WHR.US,D,20000925,000000,27.042,27.9809,27.0003,27.7283,954334.31310214,0
+WHR.US,D,20000926,000000,27.554,27.5956,26.7013,26.7013,1339316.8078702,0
+WHR.US,D,20000927,000000,26.7013,27.0875,26.7013,26.8697,549129.65365111,0
+WHR.US,D,20000928,000000,26.9132,27.2965,26.4418,26.8697,806835.96167915,0
+WHR.US,D,20000929,000000,27.1329,27.2123,26.4041,26.6141,572654.51363377,0
+WHR.US,D,20001002,000000,26.4418,26.8697,26.1854,26.3605,558896.21022392,0
+WHR.US,D,20001003,000000,26.3605,26.5696,26.0992,26.1447,565362.13761859,0
+WHR.US,D,20001004,000000,26.2734,26.7013,25.8862,26.0556,1082295.4191365,0
+WHR.US,D,20001005,000000,26.0992,26.2734,25.8436,25.9317,342466.87854698,0
+WHR.US,D,20001006,000000,26.0992,26.1854,25.7584,25.8862,498492.11361202,0
+WHR.US,D,20001009,000000,25.9317,26.1854,25.7584,25.8862,249178.39132521,0
+WHR.US,D,20001010,000000,25.9317,26.0179,25.4148,25.6355,355258.23707084,0
+WHR.US,D,20001011,000000,25.6355,25.8436,24.985,25.1175,561778.44978793,0
+WHR.US,D,20001012,000000,25.1175,25.1611,24.0944,24.3025,479095.36448878,0
+WHR.US,D,20001013,000000,24.0044,24.864,23.9637,24.6026,364479.33755412,0
+WHR.US,D,20001016,000000,24.6907,24.8185,24.3916,24.6907,322930.66621903,0
+WHR.US,D,20001017,000000,24.4332,24.6907,23.6665,23.8312,642279.71072894,0
+WHR.US,D,20001018,000000,23.8312,26.5279,23.7537,26.4041,1154942.3190003,0
+WHR.US,D,20001019,000000,26.3159,27.6847,26.3159,27.1329,896130.63594233,0
+WHR.US,D,20001020,000000,26.7013,27.768,26.5279,27.6847,700616.6527288,0
+WHR.US,D,20001023,000000,27.6382,27.8154,27.2965,27.3856,265000.75016477,0
+WHR.US,D,20001024,000000,27.2123,27.9026,27.0875,27.5956,431621.05654468,0
+WHR.US,D,20001025,000000,27.4302,27.4717,26.8251,27.0875,533578.98979554,0
+WHR.US,D,20001026,000000,27.1329,27.9354,27.0875,27.5153,328708.57513713,0
+WHR.US,D,20001027,000000,27.554,27.5956,26.9568,27.5153,267616.46004867,0
+WHR.US,D,20001030,000000,27.5956,29.2684,27.3856,28.9276,493951.81150312,0
+WHR.US,D,20001031,000000,29.0941,30.0833,29.0147,29.7834,559444.76549579,0
+WHR.US,D,20001101,000000,29.6546,29.9924,29.4417,29.523,445381.42607607,0
+WHR.US,D,20001102,000000,29.3119,29.523,28.8376,29.3119,462721.35119503,0
+WHR.US,D,20001103,000000,29.3962,29.6943,29.1338,29.5655,271878.86880892,0
+WHR.US,D,20001106,000000,29.2684,29.8259,29.2684,29.3962,181896.17606917,0
+WHR.US,D,20001107,000000,29.4417,29.7417,29.0941,29.3119,367228.31227807,0
+WHR.US,D,20001108,000000,29.4417,29.6092,28.7523,29.1832,396952.56997529,0
+WHR.US,D,20001109,000000,28.3226,28.3226,27.7283,28.1116,763772.82324699,0
+WHR.US,D,20001110,000000,28.1571,28.6721,27.5956,27.6382,209553.27915434,0
+WHR.US,D,20001113,000000,27.4717,28.0255,27.2965,27.8154,575548.11686631,0
+WHR.US,D,20001114,000000,27.9809,27.9809,27.1727,27.5956,253303.40300231,0
+WHR.US,D,20001115,000000,27.7283,27.8154,27.4717,27.6382,198821.8438171,0
+WHR.US,D,20001116,000000,27.6382,27.6382,26.9568,27.2965,324444.10025534,0
+WHR.US,D,20001117,000000,27.3401,28.584,27.2965,27.4717,673923.39534729,0
+WHR.US,D,20001120,000000,27.554,27.6382,26.3159,26.6587,579399.36743787,0
+WHR.US,D,20001121,000000,26.7013,26.8697,26.0556,26.5279,669242.5969729,0
+WHR.US,D,20001122,000000,26.5279,26.5279,25.5899,25.9743,1350185.6402906,0
+WHR.US,D,20001124,000000,26.0556,26.4041,26.0179,26.3159,247809.5857975,0
+WHR.US,D,20001127,000000,26.1854,26.7913,26.0992,26.5279,393788.30481953,0
+WHR.US,D,20001128,000000,26.5696,26.9568,26.4041,26.6141,616547.19986877,0
+WHR.US,D,20001129,000000,26.5957,27.4089,26.5957,27.0217,404381.31001285,0
+WHR.US,D,20001130,000000,27.0217,27.0217,27.0217,27.0217,556007.77229526,0
+WHR.US,D,20001201,000000,27.0651,27.9732,27.0217,27.6218,443316.33758559,0
+WHR.US,D,20001204,000000,27.6218,29.1832,27.4504,28.795,682458.54347554,0
+WHR.US,D,20001205,000000,28.7079,30.7368,28.7079,29.9585,848937.3205292,0
+WHR.US,D,20001206,000000,29.8714,30.4715,29.6092,29.9585,800229.53801899,0
+WHR.US,D,20001207,000000,29.9585,30.3873,29.8714,29.9585,728684.91400269,0
+WHR.US,D,20001208,000000,29.9585,30.2558,29.3962,29.9141,580632.84200396,0
+WHR.US,D,20001211,000000,29.9141,30.6903,29.8259,30.517,643652.64849976,0
+WHR.US,D,20001212,000000,30.517,31.2528,30.4338,30.517,669106.23295052,0
+WHR.US,D,20001213,000000,28.0602,28.8308,27.1107,28.6208,2486549.394302,0
+WHR.US,D,20001214,000000,28.2713,28.3149,27.2859,28.1049,1031798.3753627,0
+WHR.US,D,20001215,000000,27.7128,27.9732,27.2859,27.6693,1350049.2762683,0
+WHR.US,D,20001218,000000,27.7999,28.6208,27.6693,28.404,572379.71946745,0
+WHR.US,D,20001219,000000,28.404,28.795,28.3149,28.4456,718091.90880938,0
+WHR.US,D,20001220,000000,28.6208,28.8308,28.404,28.5782,696766.43521803,0
+WHR.US,D,20001221,000000,28.5782,29.7834,28.5346,29.5287,824858.73997081,0
+WHR.US,D,20001222,000000,30.1754,32.2914,30.0001,31.9013,1113799.6405501,0
+WHR.US,D,20001226,000000,32.3795,32.8955,31.2082,32.3795,984877.78799443,0
+WHR.US,D,20001227,000000,32.4154,32.8518,31.9855,32.6331,469458.97357371,0
+WHR.US,D,20001228,000000,32.2914,34.0126,31.9855,33.7144,825821.55261369,0
+WHR.US,D,20001229,000000,33.8412,34.1432,32.939,32.939,610084.37165642,0
+WHR.US,D,20010102,000000,32.8518,33.2817,32.4154,32.6331,734735.55096556,0
+WHR.US,D,20010103,000000,32.6331,34.1848,32.2914,34.1848,788673.72018278,0
+WHR.US,D,20010104,000000,34.5323,35.3077,34.2777,34.7482,771479.4566332,0
+WHR.US,D,20010105,000000,35.1393,35.1393,33.2371,33.8809,800229.53801899,0
+WHR.US,D,20010108,000000,33.5846,33.8412,32.5431,33.8063,860906.36267565,0
+WHR.US,D,20010109,000000,33.8063,34.0126,32.6331,32.939,545274.27083646,0
+WHR.US,D,20010110,000000,32.6331,32.939,31.6806,32.7638,620403.6157442,0
+WHR.US,D,20010111,000000,32.939,34.1016,31.9013,33.9264,987769.32510542,0
+WHR.US,D,20010112,000000,33.9264,34.1848,32.4579,33.6282,550781.51783135,0
+WHR.US,D,20010116,000000,33.4975,33.6282,32.6767,33.1491,790193.35258375,0
+WHR.US,D,20010117,000000,33.4975,33.9264,33.2371,33.4095,543346.57942913,0
+WHR.US,D,20010118,000000,33.4095,34.1848,33.4095,34.1016,580361.14701998,0
+WHR.US,D,20010119,000000,34.0126,34.058,32.8955,33.4975,530277.32755663,0
+WHR.US,D,20010122,000000,33.4975,33.9728,32.8073,33.8412,542521.1638694,0
+WHR.US,D,20010123,000000,33.8412,34.362,33.7144,34.1432,559168.93826869,0
+WHR.US,D,20010124,000000,34.5323,34.7907,34.1432,34.574,1009783.8502341,0
+WHR.US,D,20010125,000000,34.7907,35.1866,34.4104,34.6602,676400.67508725,0
+WHR.US,D,20010126,000000,34.6165,34.8789,34.5323,34.6602,557247.44522601,0
+WHR.US,D,20010129,000000,34.6669,35.7811,34.5381,35.1993,746292.40186255,0
+WHR.US,D,20010130,000000,35.0231,35.6707,34.2255,35.6406,645718.77005102,0
+WHR.US,D,20010131,000000,35.7075,36.5003,35.7075,36.2515,939338.40288309,0
+WHR.US,D,20010201,000000,37.296,37.4644,35.7811,36.331,781522.87349387,0
+WHR.US,D,20010202,000000,36.331,36.839,35.9185,36.6445,523130.61311081,0
+WHR.US,D,20010205,000000,36.4403,36.7326,36.2582,36.6078,871371.2683328,0
+WHR.US,D,20010206,000000,36.6078,36.9485,36.4403,36.7674,572796.04296003,0
+WHR.US,D,20010207,000000,36.7733,36.8265,36.6078,36.6755,436029.1268743,0
+WHR.US,D,20010208,000000,36.7733,36.7733,35.9185,36.7539,575132.82643451,0
+WHR.US,D,20010209,000000,36.4326,36.8468,36.3628,36.5273,621087.50197766,0
+WHR.US,D,20010212,000000,36.536,37.0859,36.3977,36.9485,446623.16512839,0
+WHR.US,D,20010213,000000,36.9485,37.174,36.7733,37.1585,810003.32601723,0
+WHR.US,D,20010214,000000,37.296,37.504,37.0239,37.2688,552981.93728344,0
+WHR.US,D,20010215,000000,37.2805,38.1188,37.1469,37.2137,637599.94541534,0
+WHR.US,D,20010216,000000,36.9485,37.9087,36.7733,37.2437,556143.10325687,0
+WHR.US,D,20010220,000000,37.6434,37.8072,37.3191,37.5331,437682.0241153,0
+WHR.US,D,20010221,000000,37.5331,37.6434,36.9145,37.1024,624526.56129973,0
+WHR.US,D,20010222,000000,37.1091,37.1091,35.6068,35.9437,702819.13830246,0
+WHR.US,D,20010223,000000,35.9824,36.0192,35.2699,35.57,815366.97756431,0
+WHR.US,D,20010226,000000,35.7442,36.6755,35.2283,36.601,726348.13052822,0
+WHR.US,D,20010227,000000,36.6078,36.6755,36.2234,36.4122,309994.67918659,0
+WHR.US,D,20010228,000000,36.5854,36.839,36.5216,36.7539,490649.11620344,0
+WHR.US,D,20010301,000000,36.6678,36.7026,35.751,36.1344,705848.0724966,0
+WHR.US,D,20010302,000000,36.1479,37.1896,36.1479,37.0239,492990.03192101,0
+WHR.US,D,20010305,000000,37.0239,38.2001,36.839,37.8072,771614.7875948,0
+WHR.US,D,20010306,000000,38.2726,38.5776,38.2339,38.3675,677506.05011719,0
+WHR.US,D,20010307,000000,38.8621,38.926,38.6725,38.8845,518720.47665965,0
+WHR.US,D,20010308,000000,38.9183,39.8854,38.8999,39.8273,521058.2931949,0
+WHR.US,D,20010309,000000,39.2029,39.5495,39.1071,39.3849,447313.24972652,0
+WHR.US,D,20010312,000000,38.5776,39.7963,38.4169,39.3123,804772.93931022,0
+WHR.US,D,20010313,000000,39.3201,39.4421,37.5379,37.9881,948826.03304648,0
+WHR.US,D,20010314,000000,37.8139,37.9881,36.3628,36.8188,1637887.9009999,0
+WHR.US,D,20010315,000000,36.9784,37.504,36.9145,37.1382,1490941.204031,0
+WHR.US,D,20010316,000000,36.964,37.0162,35.8005,36.3561,1424480.2720917,0
+WHR.US,D,20010319,000000,36.389,37.7122,36.389,37.5331,1029871.7170162,0
+WHR.US,D,20010320,000000,37.5331,38.2339,36.7383,37.1246,780420.59764627,0
+WHR.US,D,20010321,000000,37.1246,37.2291,35.2845,35.3658,1367518.3339841,0
+WHR.US,D,20010322,000000,35.3715,35.4161,33.5498,34.3697,2142025.6917507,0
+WHR.US,D,20010323,000000,34.4152,34.9631,34.3377,34.5604,1216441.4600344,0
+WHR.US,D,20010326,000000,34.4771,36.2176,34.4152,35.5778,858016.89168621,0
+WHR.US,D,20010327,000000,34.7559,35.1025,34.4152,34.5072,1270934.382888,0
+WHR.US,D,20010328,000000,34.2962,35.5235,33.0165,35.1779,2013240.2032175,0
+WHR.US,D,20010329,000000,34.8924,35.1179,34.2633,34.7046,916084.20482364,0
+WHR.US,D,20010330,000000,34.5323,35.1025,34.0648,34.7482,617925.30294346,0
+WHR.US,D,20010402,000000,35.1025,35.4684,34.7279,35.0018,592884.94280295,0
+WHR.US,D,20010403,000000,35.0018,35.1025,33.9351,33.9835,792117.94480874,0
+WHR.US,D,20010404,000000,34.0648,35.3774,34.0648,34.8198,810687.21225069,0
+WHR.US,D,20010405,000000,35.5158,36.326,35.4587,35.9321,893382.69427915,0
+WHR.US,D,20010406,000000,35.662,35.6707,34.8344,35.2768,660715.71333086,0
+WHR.US,D,20010409,000000,35.1779,36.6445,34.7559,35.9263,664563.86472007,0
+WHR.US,D,20010410,000000,35.9263,36.4848,35.0474,36.2089,1336562.6678424,0
+WHR.US,D,20010411,000000,36.2031,36.2031,35.1779,35.3774,977036.85670739,0
+WHR.US,D,20010412,000000,35.3155,35.5564,34.0939,34.7482,1577484.8374487,0
+WHR.US,D,20010416,000000,34.8421,35.0541,34.4539,35.0541,474689.36028072,0
+WHR.US,D,20010417,000000,34.8866,34.8924,34.2012,34.4152,587932.44944457,0
+WHR.US,D,20010418,000000,35.1779,37.9465,34.4771,37.6029,1493835.8403244,0
+WHR.US,D,20010419,000000,37.6029,38.3772,37.1973,38.2223,1337527.5466068,0
+WHR.US,D,20010420,000000,38.1652,38.2339,37.4983,37.8072,781929.89943946,0
+WHR.US,D,20010423,000000,37.9813,38.2339,37.5458,37.7955,608707.30164251,0
+WHR.US,D,20010424,000000,37.749,37.749,36.8546,37.0094,544994.31136626,0
+WHR.US,D,20010425,000000,37.3986,37.9261,36.8788,37.9261,606091.5917586,0
+WHR.US,D,20010426,000000,37.9261,38.5853,37.9261,38.3675,932042.92768558,0
+WHR.US,D,20010427,000000,38.8621,39.3452,38.3956,39.1603,637462.54833218,0
+WHR.US,D,20010430,000000,39.6123,39.625,38.6869,38.7684,534404.40535527,0
+WHR.US,D,20010501,000000,38.9396,39.3684,38.4615,39.3549,683970.94445107,0
+WHR.US,D,20010502,000000,39.6608,40.6626,39.5301,40.4729,937686.53870285,0
+WHR.US,D,20010503,000000,40.0383,40.2503,39.1894,39.2029,1246440.511898,0
+WHR.US,D,20010504,000000,38.926,39.865,38.3772,39.7266,639387.14055718,0
+WHR.US,D,20010507,000000,39.7266,40.0383,39.5234,39.625,268712.5375316,0
+WHR.US,D,20010508,000000,39.4952,39.7846,39.2832,39.4217,360903.91420965,0
+WHR.US,D,20010509,000000,39.2455,39.7266,39.1003,39.4498,487894.9761756,0
+WHR.US,D,20010510,000000,39.4884,40.5833,39.2764,40.3751,437952.68603852,0
+WHR.US,D,20010511,000000,40.5484,40.5968,39.4053,39.413,480056.11101013,0
+WHR.US,D,20010514,000000,39.2378,39.6733,39.1003,39.6733,490106.75929623,0
+WHR.US,D,20010515,000000,40.0383,40.9773,39.9299,40.411,843852.59539155,0
+WHR.US,D,20010516,000000,40.562,42.5164,40.2436,42.4457,1214797.8603403,0
+WHR.US,D,20010517,000000,42.4457,43.3246,41.8997,43.2201,874390.90497996,0
+WHR.US,D,20010518,000000,43.2133,43.2133,42.707,43.1204,761562.07318714,0
+WHR.US,D,20010521,000000,43.0729,43.6383,42.5309,43.5105,494917.72332835,0
+WHR.US,D,20010522,000000,43.5628,43.6306,42.6549,43.0101,683006.06568664,0
+WHR.US,D,20010523,000000,42.8291,42.9693,42.5164,42.6549,471110.83775393,0
+WHR.US,D,20010524,000000,42.589,43.9064,42.5241,43.5406,548985.02514252,0
+WHR.US,D,20010525,000000,43.5483,43.9829,43.4989,43.9471,453635.58167337,0
+WHR.US,D,20010529,000000,43.7748,45.5249,43.6383,45.0738,1039091.7844388,0
+WHR.US,D,20010530,000000,44.9015,44.9015,43.7225,43.8841,1088487.5854256,0
+WHR.US,D,20010531,000000,43.8841,43.9829,43.4398,43.9761,490513.78524184,0
+WHR.US,D,20010601,000000,43.9829,44.4475,43.4487,44.2113,403141.63708209,0
+WHR.US,D,20010604,000000,44.0564,44.5123,43.8841,44.3217,268030.71741969,0
+WHR.US,D,20010605,000000,44.1823,45.8017,44.0564,45.7514,791286.33088436,0
+WHR.US,D,20010606,000000,45.4552,45.491,44.9015,45.1048,479505.48961671,0
+WHR.US,D,20010607,000000,45.038,45.0448,44.2656,44.4708,755788.29651214,0
+WHR.US,D,20010608,000000,44.4708,44.5869,44.1513,44.2345,560272.24717707,0
+WHR.US,D,20010611,000000,44.2345,44.4795,43.4631,44.3575,686309.79404711,0
+WHR.US,D,20010612,000000,44.6179,44.6179,43.3624,43.7177,641452.22904767,0
+WHR.US,D,20010613,000000,41.9559,43.8764,41.892,43.586,1208741.0250128,0
+WHR.US,D,20010614,000000,43.5328,43.5628,42.4012,42.4457,965067.81456095,0
+WHR.US,D,20010615,000000,42.2724,42.2724,41.1302,41.3596,1452138.4082375,0
+WHR.US,D,20010618,000000,41.3596,42.9365,40.9773,42.7844,847423.8864929,0
+WHR.US,D,20010619,000000,42.7844,43.1126,42.3043,42.3721,383330.63058782,0
+WHR.US,D,20010620,000000,42.5086,42.6549,41.9956,42.5473,671309.75158495,0
+WHR.US,D,20010621,000000,42.589,43.5259,42.1495,43.5259,620536.88058425,0
+WHR.US,D,20010622,000000,43.5259,44.1668,43.0575,43.433,664563.86472007,0
+WHR.US,D,20010625,000000,43.2869,43.3624,42.6248,42.7787,479777.1846007,0
+WHR.US,D,20010626,000000,42.2724,43.5328,41.7468,43.2734,552433.38201157,0
+WHR.US,D,20010627,000000,43.0421,44.6179,43.0101,43.9064,593295.06793088,0
+WHR.US,D,20010628,000000,43.9064,44.6915,43.9064,44.4872,398599.26885164,0
+WHR.US,D,20010629,000000,44.4949,44.7196,43.7099,43.7099,636637.13277246,0
+WHR.US,D,20010702,000000,43.8841,45.3516,43.4487,45.1774,790878.27187799,0
+WHR.US,D,20010703,000000,45.1048,45.2122,44.3043,44.7409,484735.87632373,0
+WHR.US,D,20010705,000000,44.7476,44.7476,44.2345,44.463,403555.89445313,0
+WHR.US,D,20010706,000000,44.463,44.4795,43.2802,43.2802,469602.56902151,0
+WHR.US,D,20010709,000000,43.3624,43.6383,42.4079,42.7787,1286344.5504782,0
+WHR.US,D,20010710,000000,42.7787,42.8764,41.5736,41.7903,1588354.7029299,0
+WHR.US,D,20010711,000000,41.259,44.4795,40.3887,44.3043,5383128.874938,0
+WHR.US,D,20010712,000000,44.7941,46.8114,44.4194,46.8114,2218525.9083077,0
+WHR.US,D,20010713,000000,46.8114,48.3747,46.8114,48.0116,1861747.0057752,0
+WHR.US,D,20010716,000000,47.9023,48.1133,47.2412,47.6177,1861885.4359191,0
+WHR.US,D,20010717,000000,47.6177,49.7918,47.1686,49.7841,2721011.8348784,0
+WHR.US,D,20010718,000000,49.0862,49.8586,48.7087,49.422,1769010.1730076,0
+WHR.US,D,20010719,000000,48.6748,49.5082,48.0611,48.6205,1338491.3923105,0
+WHR.US,D,20010720,000000,48.2585,48.7028,48.0784,48.6748,765148.86020012,0
+WHR.US,D,20010723,000000,48.666,48.7454,48.3021,48.3176,668141.35418609,0
+WHR.US,D,20010724,000000,48.1849,48.2517,47.3796,47.7087,765694.31628966,0
+WHR.US,D,20010725,000000,47.8162,48.7725,47.6545,48.4686,1160995.0220847,0
+WHR.US,D,20010726,000000,48.5567,48.9419,48.2643,48.8983,514180.17455075,0
+WHR.US,D,20010727,000000,48.8499,49.1878,48.7454,48.8548,456113.8944741,0
+WHR.US,D,20010730,000000,48.8839,50.2632,48.8122,50.2139,952547.1179603,0
+WHR.US,D,20010731,000000,50.1413,50.302,49.1617,49.3282,1054087.6946578,0
+WHR.US,D,20010801,000000,48.7725,49.1171,48.6002,49.0155,1013910.9280328,0
+WHR.US,D,20010802,000000,49.0155,49.0514,48.6002,48.6438,611460.40860956,0
+WHR.US,D,20010803,000000,48.4686,48.9264,48.245,48.8896,487763.7774571,0
+WHR.US,D,20010806,000000,48.6748,48.6748,48.4986,48.5644,376723.17386689,0
+WHR.US,D,20010807,000000,48.5296,48.5373,47.4784,47.7415,899026.30529643,0
+WHR.US,D,20010808,000000,47.7415,47.7668,46.9517,46.9585,782618.95097682,0
+WHR.US,D,20010809,000000,46.9585,46.9662,45.5249,46.1589,1626052.1236934,0
+WHR.US,D,20010810,000000,46.1589,47.3796,46.0874,47.3332,524632.68347858,0
+WHR.US,D,20010813,000000,47.4784,47.5392,46.7097,47.2935,536471.5599673,0
+WHR.US,D,20010814,000000,47.2992,47.6932,46.6893,46.6982,529315.54797451,0
+WHR.US,D,20010815,000000,46.7097,48.2373,46.5588,47.9604,888564.49882161,0
+WHR.US,D,20010816,000000,47.9604,47.9759,47.0815,47.4657,928881.76171215,0
+WHR.US,D,20010817,000000,47.4657,47.4657,46.4368,46.5936,708597.04722056,0
+WHR.US,D,20010820,000000,46.611,46.8637,46.521,46.8269,850038.56331603,0
+WHR.US,D,20010821,000000,46.9199,48.031,46.8637,47.1356,681488.49940724,0
+WHR.US,D,20010822,000000,47.2034,47.7503,46.9199,46.9199,1290607.9922992,0
+WHR.US,D,20010823,000000,47.2034,48.3534,47.1686,47.9246,1064132.1445793,0
+WHR.US,D,20010824,000000,48.0784,49.2749,48.0039,48.9043,1211767.8930854,0
+WHR.US,D,20010827,000000,48.9043,49.0862,48.6282,48.696,758816.19764551,0
+WHR.US,D,20010828,000000,48.9497,48.9797,48.0611,48.2092,1212046.8194948,0
+WHR.US,D,20010829,000000,48.3601,48.4909,47.822,47.8364,1642704.0303359,0
+WHR.US,D,20010830,000000,47.8597,47.8597,46.1144,46.4445,1330232.0714093,0
+WHR.US,D,20010831,000000,46.4213,47.0892,46.1221,46.3991,936994.38798318,0
+WHR.US,D,20010904,000000,46.5588,48.4531,46.3991,47.6023,1272860.0081739,0
+WHR.US,D,20010905,000000,47.7668,48.0407,47.576,47.8733,1935087.0894195,0
+WHR.US,D,20010906,000000,47.701,47.7832,47.0969,47.1269,686856.28319742,0
+WHR.US,D,20010907,000000,46.6652,46.731,44.2743,44.281,2069926.3140979,0
+WHR.US,D,20010910,000000,43.7457,44.1368,42.8764,43.403,2433853.9971979,0
+WHR.US,D,20010917,000000,41.2153,41.2918,37.9813,37.9881,1932747.2067626,0
+WHR.US,D,20010918,000000,37.8139,39.9879,37.2747,38.4034,1715766.2206315,0
+WHR.US,D,20010919,000000,38.9329,39.7044,36.0279,38.2339,1857893.689082,0
+WHR.US,D,20010920,000000,38.2417,38.2417,36.0192,37.0385,1888447.494582,0
+WHR.US,D,20010921,000000,35.9127,36.8991,35.2768,36.0636,1975125.4259007,0
+WHR.US,D,20010924,000000,36.7674,38.2873,36.5429,37.596,853344.35779805,0
+WHR.US,D,20010925,000000,38.2145,39.7044,37.0385,38.0636,1685907.6650335,0
+WHR.US,D,20010926,000000,38.5853,38.7596,37.5873,37.6116,991625.74098085,0
+WHR.US,D,20010927,000000,37.6193,37.6706,35.9989,36.8623,991208.38442751,0
+WHR.US,D,20010928,000000,36.964,38.8999,36.964,38.8999,824309.15163816,0
+WHR.US,D,20011001,000000,38.8621,39.3201,37.4208,37.9542,905904.42394057,0
+WHR.US,D,20011002,000000,38.2649,39.0054,38.1343,38.6579,864897.07645191,0
+WHR.US,D,20011003,000000,38.9707,42.1495,38.4392,41.6209,1812492.7341146,0
+WHR.US,D,20011004,000000,41.3596,42.6916,40.0983,40.4593,1230757.6162631,0
+WHR.US,D,20011005,000000,40.4806,41.5503,39.5301,41.4622,1004143.3383992,0
+WHR.US,D,20011008,000000,41.2918,41.2985,40.0916,41.137,701030.91009984,0
+WHR.US,D,20011009,000000,40.8321,41.1777,40.2697,40.3887,559444.76549579,0
+WHR.US,D,20011010,000000,40.5484,42.981,40.4806,42.8378,1022300.4145917,0
+WHR.US,D,20011011,000000,43.5705,45.193,43.433,44.6256,1384862.3913462,0
+WHR.US,D,20011012,000000,44.2743,44.5036,43.5705,44.3043,1450354.3122781,0
+WHR.US,D,20011015,000000,44.102,44.1291,43.1873,44.1291,1615739.0779703,0
+WHR.US,D,20011016,000000,44.8008,45.31,43.5057,44.2191,1239974.5845032,0
+WHR.US,D,20011017,000000,44.2036,44.2036,42.2415,42.5396,1761307.6718644,0
+WHR.US,D,20011018,000000,42.4167,42.4167,41.1166,42.0585,1597165.6782852,0
+WHR.US,D,20011019,000000,42.1331,42.6384,41.3267,42.3721,1543637.6341959,0
+WHR.US,D,20011022,000000,42.2328,42.8764,41.7816,42.8764,1014050.3912374,0
+WHR.US,D,20011023,000000,42.8764,43.2946,42.1815,42.5164,769136.47479407,0
+WHR.US,D,20011024,000000,42.589,43.0826,42.1815,42.3208,507852.67730001,0
+WHR.US,D,20011025,000000,41.6017,42.8764,41.0431,42.8609,798440.2767556,0
+WHR.US,D,20011026,000000,42.8764,43.1126,42.6549,43.0101,799131.3944145,0
+WHR.US,D,20011029,000000,43.433,43.4398,41.7468,42.589,600171.12045347,0
+WHR.US,D,20011030,000000,42.4167,42.4167,40.7566,41.529,481013.75834914,0
+WHR.US,D,20011031,000000,41.9491,42.0585,41.0083,41.4767,802436.15583574,0
+WHR.US,D,20011101,000000,41.3915,42.8378,40.5204,42.7293,876730.78763677,0
+WHR.US,D,20011102,000000,42.589,43.2201,42.4835,42.7991,417591.05815084,0
+WHR.US,D,20011105,000000,42.8764,43.4631,42.7991,43.2357,451438.26140359,0
+WHR.US,D,20011106,000000,42.9365,44.7708,42.8445,44.6324,886086.18602088,0
+WHR.US,D,20011107,000000,44.2743,45.5986,44.2036,44.8008,999461.50696401,0
+WHR.US,D,20011108,000000,44.463,45.2326,43.6383,43.6567,531380.636465,0
+WHR.US,D,20011109,000000,43.6112,43.8928,43.2288,43.3672,455152.11489199,0
+WHR.US,D,20011112,000000,43.3672,44.4475,42.766,43.737,544311.45819357,0
+WHR.US,D,20011113,000000,44.4136,44.6625,44.1368,44.3933,624115.40311104,0
+WHR.US,D,20011114,000000,44.6256,45.7282,44.5666,45.7195,695523.66310494,0
+WHR.US,D,20011115,000000,45.7852,47.4455,45.614,47.4164,1168013.6369943,0
+WHR.US,D,20011116,000000,47.4164,47.4164,45.7359,46.0931,804357.64887842,0
+WHR.US,D,20011119,000000,46.3128,46.9043,46.0989,46.9043,491477.6309455,0
+WHR.US,D,20011120,000000,46.9043,46.9043,45.9992,46.2005,569629.71168272,0
+WHR.US,D,20011121,000000,46.3448,46.3826,45.2955,45.5986,370114.68408518,0
+WHR.US,D,20011123,000000,45.6798,46.3826,45.6217,46.0874,82006.430491111,0
+WHR.US,D,20011126,000000,46.3128,47.4241,46.2083,47.365,703227.19730883,0
+WHR.US,D,20011127,000000,47.0486,47.0892,46.3128,46.6982,661675.42679141,0
+WHR.US,D,20011128,000000,46.6236,46.6294,45.8443,45.9063,451988.88279701,0
+WHR.US,D,20011129,000000,45.9711,46.3418,45.8443,46.3418,312883.11711525,0
+WHR.US,D,20011130,000000,46.3041,46.791,45.9915,46.4522,429563.19947962,0
+WHR.US,D,20011203,000000,46.2897,46.6982,45.946,46.2974,266379.88630023,0
+WHR.US,D,20011204,000000,46.3418,47.0417,46.3128,46.9363,392548.63188878,0
+WHR.US,D,20011205,000000,46.9731,49.2023,46.9731,49.0581,679430.64234218,0
+WHR.US,D,20011206,000000,49.0388,50.0116,48.4531,49.4801,903973.63335092,0
+WHR.US,D,20011207,000000,49.454,49.7918,48.9642,49.422,571971.66046108,0
+WHR.US,D,20011210,000000,49.3466,49.7841,49.2468,49.4066,557247.44522601,0
+WHR.US,D,20011211,000000,49.3417,49.5082,49.0232,49.3079,564399.32497571,0
+WHR.US,D,20011212,000000,49.2324,49.2324,48.1444,48.637,751383.32536484,0
+WHR.US,D,20011213,000000,48.1444,48.4609,47.9381,48.2789,493813.38135919,0
+WHR.US,D,20011214,000000,48.2789,49.3766,48.031,48.5644,862834.05408298,0
+WHR.US,D,20011217,000000,48.637,49.5169,48.3911,48.696,578989.24230994,0
+WHR.US,D,20011218,000000,49.0232,50.2797,48.9574,49.6612,699101.15257095,0
+WHR.US,D,20011219,000000,49.5895,50.5081,49.2701,50.1568,658792.15416663,0
+WHR.US,D,20011220,000000,50.1568,50.4782,49.2701,49.545,446754.36384689,0
+WHR.US,D,20011221,000000,49.7996,49.9757,49.454,49.8073,619711.46502453,0
+WHR.US,D,20011224,000000,50.1568,50.7967,50.1568,50.6514,221523.35436158,0
+WHR.US,D,20011226,000000,50.7221,52.0618,50.6853,51.9495,897645.1030394,0
+WHR.US,D,20011227,000000,51.9573,52.4161,51.0308,51.6387,831466.19669174,0
+WHR.US,D,20011228,000000,51.6387,51.7966,51.3833,51.633,570041.90293219,0
+WHR.US,D,20011231,000000,51.633,52.1692,51.572,51.7966,529315.54797451,0
+WHR.US,D,20020102,000000,51.7966,51.7966,50.3795,51.4955,574855.96614664,0
+WHR.US,D,20020103,000000,51.4955,51.813,51.2468,51.7481,656998.76066013,0
+WHR.US,D,20020104,000000,51.7404,52.5894,51.7404,52.4664,521333.08736122,0
+WHR.US,D,20020107,000000,52.4557,52.5972,51.8934,52.0618,392959.79007747,0
+WHR.US,D,20020108,000000,52.0957,52.1258,51.1654,51.2254,595634.95058767,0
+WHR.US,D,20020109,000000,51.1741,51.21,50.4366,50.7967,977173.22072978,0
+WHR.US,D,20020110,000000,50.753,50.9137,49.8073,50.1936,699791.23716908,0
+WHR.US,D,20020111,000000,50.1568,50.1936,49.1084,49.1878,752763.49456109,0
+WHR.US,D,20020114,000000,48.9167,49.0232,48.5431,48.7174,685889.33831142,0
+WHR.US,D,20020115,000000,49.3697,49.6892,48.8499,49.1878,683551.52177616,0
+WHR.US,D,20020116,000000,49.1084,49.1084,48.2789,48.2789,361727.26364783,0
+WHR.US,D,20020117,000000,48.2789,49.9448,47.9604,49.8073,833118.06087196,0
+WHR.US,D,20020118,000000,49.7289,49.8712,49.4133,49.8528,389384.36673302,0
+WHR.US,D,20020122,000000,49.7763,50.6514,49.7629,50.4782,565090.4426346,0
+WHR.US,D,20020123,000000,50.5081,50.969,49.7289,50.8576,679287.04689436,0
+WHR.US,D,20020124,000000,50.8576,51.1499,50.4366,50.7908,686856.28319742,0
+WHR.US,D,20020125,000000,50.3698,51.2177,50.3698,51.1354,477166.64002068,0
+WHR.US,D,20020128,000000,51.2177,51.4791,51.1441,51.4258,383330.63058782,0
+WHR.US,D,20020129,000000,51.5662,51.9215,50.3455,50.543,559864.18817068,0
+WHR.US,D,20020130,000000,50.4366,50.8248,50.1936,50.4782,863799.96590819,0
+WHR.US,D,20020131,000000,50.4366,51.3552,50.0967,51.3552,869440.47774314,0
+WHR.US,D,20020201,000000,51.2177,51.7326,50.969,51.2254,406311.06754173,0
+WHR.US,D,20020204,000000,51.179,51.5294,50.7908,50.7908,459828.78102327,0
+WHR.US,D,20020205,000000,50.8576,51.3183,49.9002,51.2401,755513.50234582,0
+WHR.US,D,20020206,000000,50.1568,50.7221,45.6343,46.2693,5221595.3598173,0
+WHR.US,D,20020207,000000,46.276,47.7832,44.827,44.827,7659855.3612231,0
+WHR.US,D,20020208,000000,45.3883,46.1928,43.6857,44.314,3513672.1365942,0
+WHR.US,D,20020211,000000,44.5724,46.9731,44.5036,46.6739,1738605.1282592,0
+WHR.US,D,20020212,000000,46.6236,46.9517,45.8443,46.8443,924341.45960325,0
+WHR.US,D,20020213,000000,47.2567,48.1444,46.9043,48.0784,1414992.6419282,0
+WHR.US,D,20020214,000000,48.0784,48.2789,47.2266,47.576,903426.11113983,0
+WHR.US,D,20020215,000000,47.3332,48.0407,47.0157,47.7581,596184.53892031,0
+WHR.US,D,20020219,000000,47.5848,47.7087,46.1221,46.2596,920482.97760628,0
+WHR.US,D,20020220,000000,46.4116,46.6535,45.8443,46.5665,776426.78468769,0
+WHR.US,D,20020221,000000,46.5665,47.1792,46.5123,46.9043,917319.7455113,0
+WHR.US,D,20020222,000000,46.9731,46.9731,46.3448,46.6535,719740.67380728,0
+WHR.US,D,20020225,000000,46.6535,48.2876,46.6236,48.2092,1857756.2919989,0
+WHR.US,D,20020226,000000,49.454,52.0957,49.454,51.8479,2756094.5788187,0
+WHR.US,D,20020227,000000,52.6909,54.2911,52.5177,53.1489,2971287.3367473,0
+WHR.US,D,20020228,000000,53.3318,53.8264,52.7578,53.2931,1206541.6386216,0
+WHR.US,D,20020301,000000,53.5109,54.1469,53.4402,53.8564,909211.25148336,0
+WHR.US,D,20020304,000000,53.8564,55.8177,53.811,55.4188,1940316.4430657,0
+WHR.US,D,20020305,000000,55.0625,55.1701,54.2853,54.2911,2261317.3517559,0
+WHR.US,D,20020306,000000,53.9735,55.35,53.9426,55.0316,1283865.2046166,0
+WHR.US,D,20020307,000000,55.35,55.382,53.7974,53.8788,796100.3940988,0
+WHR.US,D,20020308,000000,54.3637,54.3637,53.1256,53.2166,974422.17988427,0
+WHR.US,D,20020311,000000,53.2166,54.8574,52.9784,54.5224,766661.26117565,0
+WHR.US,D,20020312,000000,55.0693,56.6308,55.0693,56.5359,1784702.3661893,0
+WHR.US,D,20020313,000000,56.1748,56.2096,55.4111,55.5496,967955.21942883,0
+WHR.US,D,20020314,000000,55.4053,55.7799,55.0316,55.1564,908513.93545981,0
+WHR.US,D,20020315,000000,55.3907,55.4953,54.927,55.3289,853478.65569887,0
+WHR.US,D,20020318,000000,55.2882,55.6144,54.8893,55.3743,749464.9315045,0
+WHR.US,D,20020319,000000,55.3907,55.7092,55.2223,55.6144,728546.48385876,0
+WHR.US,D,20020320,000000,55.5766,55.9561,55.2804,55.5892,764045.55129176,0
+WHR.US,D,20020321,000000,55.4256,55.4256,52.7627,52.9707,1388432.6493868,0
+WHR.US,D,20020322,000000,52.8023,54.8206,52.5894,53.9785,1518868.9690395,0
+WHR.US,D,20020325,000000,54.05,54.2495,52.1625,52.5468,683693.05110243,0
+WHR.US,D,20020326,000000,52.48,53.8632,52.3077,53.325,627689.79339471,0
+WHR.US,D,20020327,000000,53.325,53.5806,52.8023,53.2873,603062.65756446,0
+WHR.US,D,20020328,000000,53.1556,53.7974,53.0133,53.6154,496019.99917595,0
+WHR.US,D,20020401,000000,53.3696,53.3696,52.0241,52.873,477440.40112623,0
+WHR.US,D,20020402,000000,52.873,53.0395,52.3358,52.5894,542799.05721804,0
+WHR.US,D,20020403,000000,52.5894,53.0521,51.6447,52.1625,629891.24590758,0
+WHR.US,D,20020404,000000,52.1479,52.5177,51.8286,52.3792,553672.02188156,0
+WHR.US,D,20020405,000000,52.5613,54.0075,52.5177,53.3696,690163.1107402,0
+WHR.US,D,20020408,000000,53.2602,54.6967,52.7143,54.2175,523812.43322273,0
+WHR.US,D,20020409,000000,54.3637,55.0772,54.2117,54.4431,446483.70192367,0
+WHR.US,D,20020410,000000,54.6241,55.4953,53.811,54.5979,692081.50460055,0
+WHR.US,D,20020411,000000,54.5224,54.5602,53.2398,53.2747,549679.24198375,0
+WHR.US,D,20020412,000000,53.4692,54.1469,53.2253,53.9504,433551.84713433,0
+WHR.US,D,20020415,000000,53.8264,54.5902,53.084,53.2814,699791.23716908,0
+WHR.US,D,20020416,000000,53.4402,54.5824,52.7297,54.4817,1111187.0298484,0
+WHR.US,D,20020417,000000,54.6482,54.72,53.1693,53.2166,1129350.3044056,0
+WHR.US,D,20020418,000000,53.0443,53.145,51.841,52.3725,984057.53773857,0
+WHR.US,D,20020419,000000,53.1556,53.6154,52.932,53.3173,716577.4417123,0
+WHR.US,D,20020422,000000,53.2253,53.7597,52.873,53.7248,709830.52178665,0
+WHR.US,D,20020423,000000,53.5428,54.4131,53.3822,53.9049,598107.06502375,0
+WHR.US,D,20020424,000000,53.9049,54.0346,52.873,53.0395,600033.72337032,0
+WHR.US,D,20020425,000000,53.0395,53.5941,52.6106,53.2873,463268.87340612,0
+WHR.US,D,20020426,000000,53.4208,53.7819,52.9784,53.0763,457216.1703217,0
+WHR.US,D,20020429,000000,53.0133,53.0395,51.993,52.0154,476204.86043856,0
+WHR.US,D,20020430,000000,52.1625,53.3531,52.1258,53.1914,677638.28189646,0
+WHR.US,D,20020501,000000,53.3696,54.1255,52.7848,54.05,963965.53871335,0
+WHR.US,D,20020502,000000,54.05,55.2136,53.9735,54.9668,906588.31017404,0
+WHR.US,D,20020503,000000,54.9668,54.9668,54.1808,54.3637,416629.27856872,0
+WHR.US,D,20020506,000000,54.3637,54.779,52.6261,52.6909,437266.7336835,0
+WHR.US,D,20020507,000000,52.873,53.8981,52.8023,53.7974,575407.62060083,0
+WHR.US,D,20020508,000000,54.0587,55.1343,53.448,54.7499,966720.71180195,0
+WHR.US,D,20020509,000000,54.5776,54.8796,54.2911,54.4285,493951.81150312,0
+WHR.US,D,20020510,000000,54.2911,54.3637,53.2253,53.2747,596184.53892031,0
+WHR.US,D,20020513,000000,53.3753,53.388,52.1983,52.2254,771884.41645724,0
+WHR.US,D,20020514,000000,52.448,53.4402,52.4074,53.2873,747809.96814195,0
+WHR.US,D,20020515,000000,53.1489,54.2911,53.1169,53.4538,709702.42225049,0
+WHR.US,D,20020516,000000,53.3619,53.4538,52.8942,53.1382,504688.41214426,0
+WHR.US,D,20020517,000000,53.1382,53.4402,53.1169,53.3619,625901.5651921,0
+WHR.US,D,20020520,000000,53.4692,53.7916,53.4354,53.5506,525737.02544773,0
+WHR.US,D,20020521,000000,53.5428,53.6,52.2429,52.3299,827890.77334728,0
+WHR.US,D,20020522,000000,52.3358,52.6049,51.874,52.5033,899846.55555228,0
+WHR.US,D,20020523,000000,53.1169,53.4402,52.48,53.0763,868476.63203948,0
+WHR.US,D,20020524,000000,53.0395,53.4286,52.6909,52.6909,364618.80075883,0
+WHR.US,D,20020528,000000,52.7578,52.8575,51.7898,51.7898,728819.21190352,0
+WHR.US,D,20020529,000000,51.1877,51.4713,50.7811,51.2254,689609.39016447,0
+WHR.US,D,20020530,000000,51.1877,51.3348,50.09,50.6853,784957.80057284,0
+WHR.US,D,20020531,000000,50.8663,52.0085,50.8315,50.904,565633.83260258,0
+WHR.US,D,20020603,000000,50.904,51.0308,49.9826,50.0116,451572.55930443,0
+WHR.US,D,20020604,000000,49.9961,50.1335,48.4753,48.7251,1184939.3047423,0
+WHR.US,D,20020605,000000,48.7299,50.2865,48.4753,50.1335,599622.56518161,0
+WHR.US,D,20020606,000000,49.8354,50.0252,48.6205,48.7028,427085.91973966,0
+WHR.US,D,20020607,000000,48.7028,49.6892,48.2643,49.0155,678048.40702439,0
+WHR.US,D,20020610,000000,49.0862,49.3466,48.7087,48.8548,641314.83196451,0
+WHR.US,D,20020611,000000,49.2643,49.5663,47.8075,47.822,592884.94280295,0
+WHR.US,D,20020612,000000,49.1878,49.8354,48.9419,49.0929,1107609.5403825,0
+WHR.US,D,20020613,000000,48.9797,49.3349,47.9923,47.9982,658374.79761328,0
+WHR.US,D,20020614,000000,47.7668,47.7668,46.4116,47.3332,1107473.1763601,0
+WHR.US,D,20020617,000000,47.4784,48.8374,47.4164,48.7513,492853.66789863,0
+WHR.US,D,20020618,000000,48.787,50.2555,48.758,49.4444,862153.26703184,0
+WHR.US,D,20020619,000000,49.4444,50.4016,49.0155,49.2082,515694.64164782,0
+WHR.US,D,20020620,000000,49.2159,49.7918,48.8683,48.9923,575132.82643451,0
+WHR.US,D,20020621,000000,48.758,49.0862,47.8297,47.8297,717954.51172622,0
+WHR.US,D,20020624,000000,47.8297,48.3389,47.066,47.6023,605402.54022126,0
+WHR.US,D,20020625,000000,47.6023,47.9246,46.6652,46.8985,715341.90102465,0
+WHR.US,D,20020626,000000,46.3418,46.4783,45.2326,45.6284,996571.00291379,0
+WHR.US,D,20020627,000000,45.8017,46.3826,45.4842,45.9063,851555.09653465,0
+WHR.US,D,20020628,000000,46.0874,47.4106,46.064,46.5936,857334.03851353,0
+WHR.US,D,20020701,000000,46.6236,47.307,46.1928,46.2383,800229.53801899,0
+WHR.US,D,20020702,000000,46.3991,46.4522,44.434,44.4872,698001.97590569,0
+WHR.US,D,20020703,000000,44.4872,44.827,42.6384,44.2268,784407.17917943,0
+WHR.US,D,20020705,000000,44.7941,46.6893,44.7941,46.6585,465885.61635079,0
+WHR.US,D,20020708,000000,46.5529,47.035,46.4116,46.6982,442492.98814741,0
+WHR.US,D,20020709,000000,46.6982,47.0157,45.7669,45.7669,584764.05204571,0
+WHR.US,D,20020710,000000,45.6575,45.6865,44.9082,45.22,1147924.7371514,0
+WHR.US,D,20020711,000000,45.1262,46.1744,43.8677,45.1436,1401370.7025408,0
+WHR.US,D,20020712,000000,45.2326,45.7069,44.5724,44.981,817289.50366775,0
+WHR.US,D,20020715,000000,44.9722,44.981,42.0585,44.8512,1803820.1889032,0
+WHR.US,D,20020716,000000,43.4921,43.5705,40.1264,40.1264,2965236.6997843,0
+WHR.US,D,20020717,000000,41.0267,41.9956,39.0654,39.625,2022316.6751922,0
+WHR.US,D,20020718,000000,39.9667,40.4972,39.2832,39.6424,1000428.45185,0
+WHR.US,D,20020719,000000,39.6424,39.9938,38.1478,38.2582,1164159.2872405,0
+WHR.US,D,20020722,000000,38.1129,38.3956,35.8295,36.3822,1402191.9858574,0
+WHR.US,D,20020723,000000,36.6445,38.1478,36.4645,36.8051,1137886.4855946,0
+WHR.US,D,20020724,000000,36.536,39.5649,35.6466,39.3849,1631971.5619379,0
+WHR.US,D,20020725,000000,39.2832,39.4217,37.2214,39.1459,1688383.9117127,0
+WHR.US,D,20020726,000000,39.1459,39.4333,38.2803,38.5776,961490.32509494,0
+WHR.US,D,20020729,000000,38.926,40.8321,38.8999,40.6375,1035235.3685633,0
+WHR.US,D,20020730,000000,40.562,41.7419,39.8941,40.9908,1235848.5397653,0
+WHR.US,D,20020731,000000,40.953,41.3461,40.2222,40.8989,958325.0268784,0
+WHR.US,D,20020801,000000,40.8989,41.1224,39.2097,39.4817,1378526.6296093,0
+WHR.US,D,20020802,000000,39.0654,39.0704,37.174,37.6638,1093577.475867,0
+WHR.US,D,20020805,000000,37.6638,37.9591,36.8188,36.8188,1031384.1179918,0
+WHR.US,D,20020806,000000,37.5331,38.7886,37.5331,38.323,1029046.3014565,0
+WHR.US,D,20020807,000000,38.5708,38.7006,36.5748,37.6831,972084.36334902,0
+WHR.US,D,20020808,000000,37.749,38.8621,37.4063,38.7818,856506.55683225,0
+WHR.US,D,20020809,000000,38.6067,38.6454,37.656,38.1188,799405.15552004,0
+WHR.US,D,20020812,000000,37.2495,37.9261,36.7539,37.7045,1475669.4665849,0
+WHR.US,D,20020813,000000,37.5651,37.9813,36.6881,36.6881,685752.97428904,0
+WHR.US,D,20020814,000000,36.6958,38.0636,36.0783,38.0326,742031.02616306,0
+WHR.US,D,20020816,000000,38.9638,39.2455,38.0249,39.2097,1120684.9906196,0
+WHR.US,D,20020819,000000,39.5649,40.5281,39.4952,40.5107,1052304.6317591,0
+WHR.US,D,20020820,000000,40.5107,40.5107,39.5234,39.8495,541699.88055278,0
+WHR.US,D,20020821,000000,39.9154,40.953,39.413,40.4903,595771.31461007,0
+WHR.US,D,20020822,000000,40.4903,42.1331,40.4255,41.7033,552020.15770132,0
+WHR.US,D,20020823,000000,41.6297,41.6665,40.3674,40.4806,880994.22945779,0
+WHR.US,D,20020826,000000,40.4255,40.7304,39.6046,40.3964,637042.0925965,0
+WHR.US,D,20020827,000000,40.7817,41.2985,40.3964,40.9027,704876.99536751,0
+WHR.US,D,20020828,000000,40.8746,40.8834,40.0169,40.4593,652182.63132415,0
+WHR.US,D,20020829,000000,40.3355,40.3355,39.2677,39.5562,1091237.5932102,0
+WHR.US,D,20020830,000000,39.5562,40.2852,39.5098,39.6656,423503.26496977,0
+WHR.US,D,20020903,000000,39.259,39.3365,37.867,38.4479,845366.02942784,0
+WHR.US,D,20020904,000000,38.4615,39.0355,37.7568,39.0054,641725.99015321,0
+WHR.US,D,20020905,000000,39.0054,39.0054,38.0472,38.4615,523951.89642744,0
+WHR.US,D,20020906,000000,38.7596,39.0297,38.1188,38.7228,587101.86858096,0
+WHR.US,D,20020909,000000,38.5853,39.0141,37.9726,38.7886,812751.26768041,0
+WHR.US,D,20020910,000000,38.7944,38.8534,37.719,38.3385,761982.52892283,0
+WHR.US,D,20020911,000000,38.7228,38.8534,38.1061,38.1188,538392.0199492,0
+WHR.US,D,20020912,000000,38.1188,38.1188,36.4247,36.6881,1250158.4976294,0
+WHR.US,D,20020913,000000,36.6958,37.2359,35.9321,37.1024,1022442.9769787,0
+WHR.US,D,20020917,000000,38.2803,38.2803,36.326,36.331,668826.27348032,0
+WHR.US,D,20020918,000000,36.326,36.629,35.2341,36.2089,761015.58403684,0
+WHR.US,D,20020919,000000,35.7868,35.9263,34.783,34.995,1044046.3439186,0
+WHR.US,D,20020920,000000,35.1025,35.3658,34.7482,35.0308,881688.44629903,0
+WHR.US,D,20020923,000000,34.8198,34.8557,33.9187,34.0871,733916.33377048,0
+WHR.US,D,20020924,000000,32.8461,34.3851,32.5963,33.3232,1700902.5421918,0
+WHR.US,D,20020925,000000,33.7579,34.9379,33.7347,34.6746,1262399.2347599,0
+WHR.US,D,20020926,000000,35.2138,35.9901,34.9379,35.7588,593841.55708118,0
+WHR.US,D,20020927,000000,35.7133,36.0279,33.5265,33.5769,936037.77370494,0
+WHR.US,D,20020930,000000,33.3078,33.3078,32.122,32.8868,949242.35653906,0
+WHR.US,D,20021001,000000,33.0988,34.4927,32.4288,34.4927,999879.89657814,0
+WHR.US,D,20021002,000000,34.3174,34.3243,32.6331,32.8297,894206.04371733,0
+WHR.US,D,20021003,000000,32.8781,33.2584,31.8626,32.1385,861324.75228979,0
+WHR.US,D,20021004,000000,32.3137,32.4909,30.5819,31.3525,1188378.3640643,0
+WHR.US,D,20021007,000000,31.3525,31.5935,29.7621,29.9663,1037165.1260922,0
+WHR.US,D,20021008,000000,30.1192,31.4125,29.4629,31.0784,1134439.1617864,0
+WHR.US,D,20021009,000000,30.9333,30.9333,29.0418,29.1144,951582.23919586,0
+WHR.US,D,20021010,000000,29.1144,29.4794,28.1357,29.1745,2143669.2914448,0
+WHR.US,D,20021011,000000,29.1745,32.4909,29.1745,31.4047,1795839.7944114,0
+WHR.US,D,20021014,000000,31.3989,32.7425,31.2712,31.941,852929.06736624,0
+WHR.US,D,20021015,000000,33.7077,35.1179,32.9884,35.0308,1693745.4971383,0
+WHR.US,D,20021016,000000,34.9563,34.9631,32.7638,32.8151,1284694.7524195,0
+WHR.US,D,20021017,000000,34.027,35.2138,33.998,34.6669,1360368.520356,0
+WHR.US,D,20021018,000000,34.5934,35.0541,33.7077,34.8198,971261.01391085,0
+WHR.US,D,20021021,000000,34.7985,35.8595,34.2496,35.7075,867379.52149575,0
+WHR.US,D,20021022,000000,35.1393,35.1779,33.9438,34.1577,604438.69451759,0
+WHR.US,D,20021023,000000,34.0871,34.6455,33.7425,34.5807,609940.77620861,0
+WHR.US,D,20021024,000000,35.1993,35.2138,33.8412,34.0348,588478.93859489,0
+WHR.US,D,20021025,000000,34.0435,34.4995,33.2817,33.7579,871227.67288499,0
+WHR.US,D,20021028,000000,33.9912,34.2845,32.7057,32.9167,886776.270619,0
+WHR.US,D,20021029,000000,32.9167,33.2042,32.122,33.0029,735976.25695709,0
+WHR.US,D,20021030,000000,33.0106,33.3165,32.576,33.0852,373699.40497662,0
+WHR.US,D,20021031,000000,33.0242,33.6805,33.0242,33.4239,505782.42350565,0
+WHR.US,D,20021101,000000,33.4239,34.2777,33.2042,34.152,523256.64652545,0
+WHR.US,D,20021104,000000,34.3851,35.4316,34.3377,34.3543,678327.3334338,0
+WHR.US,D,20021105,000000,34.362,34.9002,34.0871,34.8344,531380.636465,0
+WHR.US,D,20021106,000000,34.8924,35.2621,34.2962,34.9079,1285243.3076914,0
+WHR.US,D,20021107,000000,34.1403,34.1731,32.8518,32.9477,1112701.4969455,0
+WHR.US,D,20021108,000000,33.0165,33.5624,32.5227,32.6331,828571.56039842,0
+WHR.US,D,20021111,000000,32.6388,32.8297,32.1453,32.153,709830.52178665,0
+WHR.US,D,20021112,000000,32.2062,33.3959,32.2004,32.7928,708045.39276637,0
+WHR.US,D,20021113,000000,32.7996,33.6437,32.2228,33.1112,879761.78795246,0
+WHR.US,D,20021114,000000,33.4162,34.3697,33.3823,34.329,609670.11428539,0
+WHR.US,D,20021115,000000,34.3377,35.1025,34.2845,34.7559,688510.21349919,0
+WHR.US,D,20021118,000000,35.2699,35.5564,35.0231,35.454,1135270.7757107,0
+WHR.US,D,20021119,000000,35.1025,35.1025,34.0435,34.1664,773261.48647115,0
+WHR.US,D,20021120,000000,34.24,35.6406,34.1731,35.6194,836695.55033798,0
+WHR.US,D,20021121,000000,35.8459,37.7568,35.6406,37.6029,1116139.5232069,0
+WHR.US,D,20021122,000000,37.596,38.2649,37.2872,37.6831,721253.07478281,0
+WHR.US,D,20021125,000000,37.6831,38.5641,37.5109,38.4169,640624.74736639,0
+WHR.US,D,20021126,000000,38.1565,38.4034,37.867,37.8787,1037165.1260922,0
+WHR.US,D,20021127,000000,38.2582,39.2542,38.1943,39.2378,652454.32630814,0
+WHR.US,D,20021129,000000,39.2378,39.2378,38.7527,38.8187,319351.11063147,0
+WHR.US,D,20021202,000000,39.3413,40.4178,38.1129,38.507,551050.11363301,0
+WHR.US,D,20021203,000000,37.8932,37.9668,36.5748,36.7733,898198.82361514,0
+WHR.US,D,20021204,000000,36.5584,37.2872,36.2719,37.1536,598388.05755473,0
+WHR.US,D,20021205,000000,37.0317,37.116,36.326,36.6358,439606.6163403,0
+WHR.US,D,20021206,000000,36.0927,37.1585,35.9437,36.7326,507439.45298977,0
+WHR.US,D,20021209,000000,36.6678,36.6678,35.7588,35.9321,655208.46633596,0
+WHR.US,D,20021210,000000,36.3754,37.1024,35.693,36.4848,959841.56009703,0
+WHR.US,D,20021211,000000,35.9127,37.2359,35.9127,37.0859,723315.06409097,0
+WHR.US,D,20021212,000000,37.0317,37.7878,36.8701,37.5583,603892.20536728,0
+WHR.US,D,20021213,000000,37.174,37.3734,36.8468,37.0859,618336.46113215,0
+WHR.US,D,20021216,000000,37.2495,38.9116,37.174,38.9116,648058.65270783,0
+WHR.US,D,20021217,000000,38.9116,39.1971,38.3463,38.4392,697449.28839073,0
+WHR.US,D,20021218,000000,38.4392,38.4392,37.7344,37.8787,423367.93400816,0
+WHR.US,D,20021219,000000,37.8429,38.5999,37.5379,37.6503,296646.50090466,0
+WHR.US,D,20021220,000000,37.7412,38.5776,37.6706,38.5186,783308.00251416,0
+WHR.US,D,20021223,000000,38.2582,38.3066,37.4808,37.6638,632367.49258677,0
+WHR.US,D,20021224,000000,37.6638,38.0403,37.6116,37.7878,249591.61563546,0
+WHR.US,D,20021226,000000,37.7955,38.6366,37.6638,37.6638,446895.89317315,0
+WHR.US,D,20021227,000000,37.749,37.9397,37.5583,37.6638,435477.47242011,0
+WHR.US,D,20021230,000000,37.7878,37.7878,37.0655,37.4983,440292.56869532,0
+WHR.US,D,20021231,000000,37.4208,37.8293,37.1024,37.6899,424327.64746873,0
+WHR.US,D,20030102,000000,38.0772,39.2097,37.719,39.1459,486251.37648158,0
+WHR.US,D,20030103,000000,38.6869,38.8777,38.1061,38.4305,563300.14831044,0
+WHR.US,D,20030106,000000,38.4305,39.8118,38.3675,39.6424,486523.07146558,0
+WHR.US,D,20030107,000000,39.5649,39.625,38.7741,38.9919,457494.06367035,0
+WHR.US,D,20030108,000000,38.81,39.5234,38.4702,39.0654,841922.83786267,0
+WHR.US,D,20030109,000000,39.1372,40.0092,39.0704,39.9879,553810.4520255,0
+WHR.US,D,20030110,000000,39.8418,40.2436,39.4333,39.7344,544311.45819357,0
+WHR.US,D,20030113,000000,39.9154,41.4216,39.8495,41.2357,1174206.8363443,0
+WHR.US,D,20030114,000000,41.0672,41.1447,40.5107,40.7817,560689.60373042,0
+WHR.US,D,20030115,000000,40.7817,41.0488,40.2629,40.742,582422.10326736,0
+WHR.US,D,20030116,000000,40.742,41.804,40.6704,41.2153,986391.22203074,0
+WHR.US,D,20030117,000000,41.0354,41.166,40.0751,40.2436,634434.64719881,0
+WHR.US,D,20030121,000000,39.834,40.7653,39.5562,39.7895,799270.8576192,0
+WHR.US,D,20030122,000000,39.7895,39.9299,38.6144,38.6289,1115865.7621013,0
+WHR.US,D,20030123,000000,38.9058,39.1971,38.0984,38.5417,1316336.3709162,0
+WHR.US,D,20030124,000000,38.6869,38.7944,37.3191,37.5583,647231.17102655,0
+WHR.US,D,20030127,000000,37.5535,38.0035,36.7094,36.8265,727583.67121587,0
+WHR.US,D,20030128,000000,37.0317,37.2611,36.7026,37.2137,479643.91976064,0
+WHR.US,D,20030129,000000,36.9562,37.8787,36.3057,37.5796,637737.34249849,0
+WHR.US,D,20030130,000000,37.5583,37.6899,36.5003,36.6813,601137.03227868,0
+WHR.US,D,20030131,000000,36.5584,37.8072,36.3561,37.5109,595223.79239897,0
+WHR.US,D,20030203,000000,37.4208,37.8932,36.7383,36.9262,819084.9632958,0
+WHR.US,D,20030204,000000,36.7539,36.9195,36.1885,36.2293,747117.81742228,0
+WHR.US,D,20030205,000000,36.7026,38.533,36.6678,37.6029,1984343.4272016,0
+WHR.US,D,20030206,000000,37.174,38.0713,37.1246,37.413,933146.23659395,0
+WHR.US,D,20030207,000000,37.504,38.0636,36.3377,36.5149,732398.76749109,0
+WHR.US,D,20030210,000000,36.6678,37.0655,36.1479,37.052,548304.23809139,0
+WHR.US,D,20030211,000000,37.2359,37.9465,36.7607,36.9078,896405.43010865,0
+WHR.US,D,20030212,000000,36.8129,36.8855,35.9824,36.0636,710659.03652871,0
+WHR.US,D,20030213,000000,36.0636,36.2176,35.1393,35.6068,844260.65439792,0
+WHR.US,D,20030214,000000,35.7868,36.4122,35.1926,36.389,627966.65368258,0
+WHR.US,D,20030218,000000,36.5748,37.4808,36.5216,37.2291,432725.39851383,0
+WHR.US,D,20030219,000000,37.2611,37.4731,36.5584,36.7674,629617.48480205,0
+WHR.US,D,20030220,000000,36.7733,37.1536,36.1644,36.4247,772437.1039722,0
+WHR.US,D,20030221,000000,36.6678,37.0162,36.0927,36.8546,488174.9356458,0
+WHR.US,D,20030224,000000,36.8546,37.0094,35.6194,35.7007,756342.01708787,0
+WHR.US,D,20030225,000000,35.6553,35.8295,34.8198,35.8005,1174759.5238592,0
+WHR.US,D,20030226,000000,36.0783,36.1073,35.447,35.5322,513630.58621811,0
+WHR.US,D,20030227,000000,35.8837,35.9747,35.3232,35.6871,1062619.7436038,0
+WHR.US,D,20030228,000000,36.0502,36.331,35.5778,35.8005,825959.98275763,0
+WHR.US,D,20030303,000000,35.9824,36.2293,35.2845,35.3513,711072.26083897,0
+WHR.US,D,20030304,000000,35.2922,35.299,33.7347,33.7512,1894498.131545,0
+WHR.US,D,20030305,000000,33.9912,34.4491,33.7889,34.1403,1284002.6016999,0
+WHR.US,D,20030306,000000,33.9787,34.116,33.3756,33.8412,1094540.28851,0
+WHR.US,D,20030307,000000,33.2865,34.271,33.2517,34.1403,1181911.4036089,0
+WHR.US,D,20030310,000000,33.7735,33.8335,32.8151,33.0165,915397.21940784,0
+WHR.US,D,20030311,000000,33.0165,33.331,31.1047,31.1889,5054559.7630054,0
+WHR.US,D,20030312,000000,31.9788,33.273,31.637,33.2042,3512575.0260506,0
+WHR.US,D,20030313,000000,33.9032,35.206,33.7579,35.1179,2051347.7491089,0
+WHR.US,D,20030314,000000,35.1926,35.7811,34.7046,34.9631,1539097.3320871,0
+WHR.US,D,20030317,000000,34.8866,36.4122,34.6311,36.2457,1093439.0457231,0
+WHR.US,D,20030318,000000,36.2457,36.3977,35.7588,36.2234,898471.55165991,0
+WHR.US,D,20030319,000000,36.3057,36.782,36.1073,36.782,1112701.4969455,0
+WHR.US,D,20030320,000000,36.782,37.5728,36.1277,37.3986,1224287.5566252,0
+WHR.US,D,20030321,000000,38.0472,38.8312,37.7955,38.7306,1171452.6963164,0
+WHR.US,D,20030324,000000,38.1943,38.1943,36.964,37.1817,1041563.8988748,0
+WHR.US,D,20030325,000000,37.0317,38.2145,36.8788,37.719,798855.5671874,0
+WHR.US,D,20030326,000000,37.6831,37.6831,36.5429,36.8855,986806.51246254,0
+WHR.US,D,20030327,000000,36.4848,37.1382,36.297,36.7462,860768.9655925,0
+WHR.US,D,20030328,000000,36.7026,36.7094,35.9611,36.0357,914848.66413599,0
+WHR.US,D,20030331,000000,35.8516,36.3057,35.2922,35.6339,1017488.4174987,0
+WHR.US,D,20030401,000000,35.813,36.3377,35.1866,36.116,831878.38794121,0
+WHR.US,D,20030402,000000,36.7026,37.9339,36.7026,37.7568,903152.3500343,0
+WHR.US,D,20030403,000000,37.7568,38.0035,37.2137,37.2805,513767.98330128,0
+WHR.US,D,20030404,000000,37.4644,37.7045,36.7172,36.9784,1061247.8388937,0
+WHR.US,D,20030407,000000,37.9726,38.9183,37.5109,37.5177,1252356.85096,0
+WHR.US,D,20030408,000000,37.5177,37.867,37.0791,37.5728,810003.32601723,0
+WHR.US,D,20030409,000000,37.5796,38.2649,37.1246,37.1663,844537.51468578,0
+WHR.US,D,20030410,000000,37.1663,37.628,36.7462,37.6029,841369.11728692,0
+WHR.US,D,20030411,000000,37.6638,38.3066,37.5728,37.7568,574443.77489716,0
+WHR.US,D,20030414,000000,37.9397,39.0935,37.8293,39.0858,727861.56456452,0
+WHR.US,D,20030415,000000,39.0858,39.473,38.6289,39.4421,832290.57919068,0
+WHR.US,D,20030416,000000,38.142,39.0297,37.7257,37.8293,2294751.3306984,0
+WHR.US,D,20030417,000000,37.8293,39.3684,37.7955,39.0141,1543361.8069689,0
+WHR.US,D,20030421,000000,39.0228,39.9299,37.5109,39.7789,3093605.8648251,0
+WHR.US,D,20030422,000000,39.7789,40.1186,38.7944,40.0092,1481854.4014486,0
+WHR.US,D,20030423,000000,39.7575,39.7575,38.8457,39.1894,1690997.5554751,0
+WHR.US,D,20030424,000000,39.1894,39.3684,38.3772,38.7083,972633.95168166,0
+WHR.US,D,20030425,000000,38.7083,39.4274,37.867,37.9591,1030971.9267424,0
+WHR.US,D,20030428,000000,37.9591,38.8845,37.9397,38.7741,899574.86056829,0
+WHR.US,D,20030429,000000,39.3201,39.3549,38.2417,38.839,1179296.7267857,0
+WHR.US,D,20030430,000000,38.6579,39.167,38.3066,38.8777,1221533.4165974,0
+WHR.US,D,20030501,000000,38.6938,38.6938,37.9087,38.3007,1149163.3770214,0
+WHR.US,D,20030502,000000,38.323,39.4217,38.2649,39.0297,904660.61876672,0
+WHR.US,D,20030505,000000,38.9183,39.1071,38.382,38.5253,673507.07185471,0
+WHR.US,D,20030506,000000,38.5253,39.5301,38.4228,39.0297,1117794.4865694,0
+WHR.US,D,20030507,000000,38.9638,38.9774,38.4479,38.715,976619.50015404,0
+WHR.US,D,20030508,000000,38.6144,38.9987,38.1943,38.4615,950209.30142505,0
+WHR.US,D,20030509,000000,38.5921,39.0297,38.5186,38.7886,1131553.82304,0
+WHR.US,D,20030512,000000,38.7944,40.1099,38.7393,39.9938,1564963.1077873,0
+WHR.US,D,20030513,000000,39.8854,39.8854,39.1894,39.3917,1118895.7293562,0
+WHR.US,D,20030514,000000,39.4274,39.5378,38.5186,38.7684,762256.29002836,0
+WHR.US,D,20030515,000000,38.8845,39.2455,38.6725,38.9058,582422.10326736,0
+WHR.US,D,20030516,000000,38.5186,38.7818,37.9542,38.354,998363.36335951,0
+WHR.US,D,20030519,000000,38.1739,38.1739,37.1091,37.4644,1011299.350392,0
+WHR.US,D,20030520,000000,37.7568,38.0713,37.174,37.7344,1132928.8269325,0
+WHR.US,D,20030521,000000,37.4296,37.6193,37.1382,37.206,1098253.1089377,0
+WHR.US,D,20030522,000000,37.4644,38.1565,37.1536,38.0182,848250.33511341,0
+WHR.US,D,20030523,000000,37.9087,38.2291,37.7122,37.9465,589443.81735931,0
+WHR.US,D,20030527,000000,37.9087,38.9919,37.656,38.8534,944839.45151331,0
+WHR.US,D,20030528,000000,38.2291,39.7712,38.2291,39.5785,1334778.5718828,0
+WHR.US,D,20030529,000000,39.8998,41.7981,39.8998,40.259,1829966.9571344,0
+WHR.US,D,20030530,000000,40.7227,41.7613,40.5833,41.3538,1196904.2146457,0
+WHR.US,D,20030602,000000,41.5378,41.9869,41.377,41.468,583252.68413098,0
+WHR.US,D,20030603,000000,41.468,42.771,41.468,42.589,1502910.2461775,0
+WHR.US,D,20030604,000000,42.5831,42.6035,41.9782,42.3286,905767.02685741,0
+WHR.US,D,20030605,000000,42.3286,42.6035,41.7188,42.2966,1193605.6515891,0
+WHR.US,D,20030606,000000,43.0274,44.1291,41.1961,43.3886,1790614.5730084,0
+WHR.US,D,20030609,000000,43.3159,43.4243,42.6122,42.9152,1177093.2081514,0
+WHR.US,D,20030610,000000,43.0274,43.7534,42.8445,43.6112,672822.15256047,0
+WHR.US,D,20030611,000000,43.6112,45.1696,43.3886,45.1048,1192782.3021509,0
+WHR.US,D,20030612,000000,45.2122,46.4716,45.2122,46.4116,1977327.9114742,0
+WHR.US,D,20030613,000000,46.5877,46.6236,45.462,45.946,1029046.3014565,0
+WHR.US,D,20030616,000000,46.3652,47.2654,45.946,47.2654,610766.19176834,0
+WHR.US,D,20030617,000000,47.3109,47.7232,47.153,47.3728,778216.04595108,0
+WHR.US,D,20030618,000000,47.307,47.3486,46.188,46.4783,1053948.2314531,0
+WHR.US,D,20030619,000000,46.3652,46.7843,45.3516,45.7011,916910.65344414,0
+WHR.US,D,20030620,000000,46.1532,46.2596,45.5462,45.7931,1075145.6055083,0
+WHR.US,D,20030623,000000,45.8017,46.006,45.4707,45.7147,835731.70463432,0
+WHR.US,D,20030624,000000,45.6798,46.2974,45.6063,46.0717,860768.9655925,0
+WHR.US,D,20030625,000000,46.0797,46.4639,45.8163,45.8686,896269.06608627,0
+WHR.US,D,20030626,000000,46.4368,46.5588,46.4368,46.4368,651084.48771964,0
+WHR.US,D,20030627,000000,46.4368,46.4977,45.9915,46.1144,793903.07382903,0
+WHR.US,D,20030630,000000,46.2596,46.731,45.824,46.2974,704741.6644059,0
+WHR.US,D,20030701,000000,46.2596,46.2596,45.279,46.0563,1311243.3812923,0
+WHR.US,D,20030702,000000,45.9848,46.1435,45.7601,46.0797,547891.01378113,0
+WHR.US,D,20030703,000000,45.8985,45.9111,45.2413,45.7147,471110.83775393,0
+WHR.US,D,20030707,000000,45.824,46.5036,45.5326,46.459,1039642.4058321,0
+WHR.US,D,20030708,000000,46.3128,46.6236,46.1144,46.5123,613378.80246991,0
+WHR.US,D,20030709,000000,46.5123,46.6032,46.1144,46.2509,603612.24589709,0
+WHR.US,D,20030710,000000,46.0717,46.5529,46.0409,46.4116,933146.23659395,0
+WHR.US,D,20030711,000000,46.4116,46.7484,46.3652,46.5588,1237221.4775362,0
+WHR.US,D,20030714,000000,46.8762,48.6002,46.8762,47.911,1273271.1663625,0
+WHR.US,D,20030715,000000,48.0863,48.5431,46.9585,47.0417,1705998.630998,0
+WHR.US,D,20030716,000000,47.1686,47.701,46.5877,46.731,720840.88353333,0
+WHR.US,D,20030717,000000,46.6236,47.1415,46.2974,46.5936,703227.19730883,0
+WHR.US,D,20030718,000000,46.6652,46.9286,46.2005,46.5123,768863.74674929,0
+WHR.US,D,20030721,000000,46.5588,46.8046,46.1435,46.4639,697861.4796402,0
+WHR.US,D,20030722,000000,46.8762,47.2412,46.4522,47.1415,517756.63095598,0
+WHR.US,D,20030723,000000,46.8046,47.9439,46.7843,47.9324,719053.68839149,0
+WHR.US,D,20030724,000000,47.9324,47.9691,45.462,45.6497,1509515.6367768,0
+WHR.US,D,20030725,000000,45.7601,47.2335,45.6865,47.1792,1020790.0797376,0
+WHR.US,D,20030728,000000,47.458,47.8364,46.9363,47.6487,885402.29978741,0
+WHR.US,D,20030729,000000,47.9324,48.4038,46.9585,48.0784,1439620.8108193,0
+WHR.US,D,20030730,000000,48.1279,48.2373,47.5848,47.5848,1008268.3500763,0
+WHR.US,D,20030731,000000,47.6768,47.9169,46.9963,47.0815,1080914.2168794,0
+WHR.US,D,20030801,000000,47.1415,47.9023,46.6652,47.7087,1987231.8651303,0
+WHR.US,D,20030804,000000,47.9324,48.696,47.1686,48.4125,1065230.2881837,0
+WHR.US,D,20030805,000000,48.3389,48.3689,47.4861,47.5964,873292.76137547,0
+WHR.US,D,20030806,000000,47.4512,48.2944,47.0582,48.0039,871371.2683328,0
+WHR.US,D,20030807,000000,48.0039,48.8374,47.791,48.6516,963686.61230392,0
+WHR.US,D,20030808,000000,48.6516,49.1006,48.4463,49.0155,569080.1233501,0
+WHR.US,D,20030811,000000,49.0155,49.2237,48.0998,49.1006,714510.28710027,0
+WHR.US,D,20030812,000000,48.8752,49.6892,48.608,49.6253,602928.35966362,0
+WHR.US,D,20030813,000000,49.606,49.606,48.7299,49.2643,602928.35966362,0
+WHR.US,D,20030814,000000,49.1307,50.0755,48.6205,49.8528,577470.64296976,0
+WHR.US,D,20030815,000000,50.0029,50.0029,49.3466,49.7289,316461.63964203,0
+WHR.US,D,20030818,000000,50.1104,50.8092,49.9826,50.6795,868752.45926657,0
+WHR.US,D,20030819,000000,50.6921,50.7308,50.2555,50.6021,644062.77362768,0
+WHR.US,D,20030820,000000,50.5855,50.7308,50.3534,50.6853,609940.77620861,0
+WHR.US,D,20030821,000000,50.7308,50.9137,50.5188,50.8382,1106644.661618,0
+WHR.US,D,20030822,000000,50.8663,50.875,50.2487,50.2632,721395.63716985,0
+WHR.US,D,20030825,000000,50.241,50.3611,49.8151,50.0397,820043.64369559,0
+WHR.US,D,20030826,000000,50.0029,50.09,49,49.9158,1054774.6800736,0
+WHR.US,D,20030827,000000,50.0397,50.8519,49.7502,50.7967,667867.59308055,0
+WHR.US,D,20030828,000000,50.8024,51.1654,50.5043,50.8519,1065230.2881837,0
+WHR.US,D,20030829,000000,50.8519,50.8519,50.2216,50.5671,879070.67029357,0
+WHR.US,D,20030902,000000,50.7308,51.1287,50.3534,51.1025,1052163.1024328,0
+WHR.US,D,20030903,000000,51.2661,52.2922,51.1209,52.2041,928186.51181015,0
+WHR.US,D,20030904,000000,52.2118,52.2118,50.6021,50.8382,1488462.8912303,0
+WHR.US,D,20030905,000000,50.8315,51.4045,50.4229,50.8441,666903.74737689,0
+WHR.US,D,20030908,000000,50.8441,51.3793,50.8441,50.9137,506613.00436926,0
+WHR.US,D,20030909,000000,50.7308,50.7308,49.545,49.606,902599.66251933,0
+WHR.US,D,20030910,000000,49.606,49.7435,48.6205,48.7957,1319088.4448226,0
+WHR.US,D,20030911,000000,48.7957,49.3126,48.1444,48.5373,1183838.0619554,0
+WHR.US,D,20030912,000000,48.3534,49.606,48.2585,49.5082,589306.42027616,0
+WHR.US,D,20030915,000000,49.6389,50.5081,49.6389,50.2216,718779.92728594,0
+WHR.US,D,20030916,000000,50.1481,50.8663,50.1413,50.8382,817980.62132665,0
+WHR.US,D,20030917,000000,50.7967,50.8663,50.3949,50.6156,896959.15068438,0
+WHR.US,D,20030918,000000,50.6156,50.9215,50.5081,50.875,847014.79442575,0
+WHR.US,D,20030919,000000,50.8663,50.8663,50.1625,50.4453,567290.8620867,0
+WHR.US,D,20030922,000000,50.0755,50.4956,49.8151,49.9361,480888.75799528,0
+WHR.US,D,20030923,000000,49.9361,50.3862,49.9361,50.2023,737215.92988786,0
+WHR.US,D,20030924,000000,50.2216,50.3698,49.6767,49.8441,814819.45535322,0
+WHR.US,D,20030925,000000,49.8441,50.3397,49.4676,49.606,664012.21026589,0
+WHR.US,D,20030926,000000,49.606,49.9002,49.2749,49.363,751799.64885742,0
+WHR.US,D,20030929,000000,49.3988,49.5663,48.8752,49.1839,611867.43455516,0
+WHR.US,D,20030930,000000,49.1084,49.4801,48.3689,49.2556,779459.85112494,0
+WHR.US,D,20031001,000000,49.2468,50.1859,49.2468,50.1104,653007.0138231,0
+WHR.US,D,20031002,000000,50.1481,50.543,50.0174,50.3745,682458.54347554,0
+WHR.US,D,20031003,000000,50.514,50.9292,50.4152,50.5594,854580.93154647,0
+WHR.US,D,20031006,000000,50.5594,50.7599,50.2632,50.7308,529038.68768665,0
+WHR.US,D,20031007,000000,50.7308,50.8663,50.1625,50.7685,552291.85268531,0
+WHR.US,D,20031008,000000,50.8576,51.1877,50.4782,51.0958,936863.18926467,0
+WHR.US,D,20031009,000000,51.2401,51.603,51.0958,51.2826,802021.89846471,0
+WHR.US,D,20031010,000000,51.2826,51.5294,50.9767,51.2177,579534.69839947,0
+WHR.US,D,20031013,000000,51.3484,52.2651,51.2729,52.2563,598797.14962188,0
+WHR.US,D,20031014,000000,52.2563,52.3658,52.0705,52.2429,419238.79008797,0
+WHR.US,D,20031015,000000,52.3851,53.3095,52.1906,52.2922,1656599.7308288,0
+WHR.US,D,20031016,000000,52.2922,52.2922,51.2729,51.9272,1437963.7813351,0
+WHR.US,D,20031017,000000,52.1091,52.4877,51.9795,52.1828,733089.88514999,0
+WHR.US,D,20031020,000000,52.0406,52.6261,51.6387,51.7772,721116.71076041,0
+WHR.US,D,20031021,000000,51.6688,51.6745,50.8024,50.8024,823071.54482897,0
+WHR.US,D,20031022,000000,48.0116,49.7841,47.6768,47.8297,2449684.6205236,0
+WHR.US,D,20031023,000000,47.8297,48.971,47.8297,48.637,1795706.5295714,0
+WHR.US,D,20031024,000000,48.637,49.4918,48.3302,49.1462,696352.17784701,0
+WHR.US,D,20031027,000000,49.154,49.8209,49.154,49.5596,469186.24552893,0
+WHR.US,D,20031028,000000,49.7686,50.5855,49.6331,50.4859,696623.872831,0
+WHR.US,D,20031029,000000,50.4956,51.419,50.33,51.3706,988317.88037728,0
+WHR.US,D,20031030,000000,51.5507,52.2854,51.0405,51.9359,1344409.7974941,0
+WHR.US,D,20031031,000000,51.8934,52.1325,51.1441,51.2177,691530.88320714,0
+WHR.US,D,20031103,000000,51.3977,51.5952,51.1586,51.1877,874151.23488001,0
+WHR.US,D,20031104,000000,51.1944,51.2893,50.7811,50.9844,1420580.4676637,0
+WHR.US,D,20031105,000000,50.9486,51.0184,50.2555,50.8382,1635826.9447525,0
+WHR.US,D,20031106,000000,50.9844,51.2331,50.2139,50.514,1080091.9005019,0
+WHR.US,D,20031107,000000,50.6573,51.057,50.2023,50.6717,664981.22127343,0
+WHR.US,D,20031110,000000,48.7299,49.2324,48.1849,48.3534,2451191.8561953,0
+WHR.US,D,20031111,000000,48.3601,49.422,48.3601,49.1462,1242447.7320001,0
+WHR.US,D,20031112,000000,49.2381,49.2381,48.5847,48.8452,933697.89104813,0
+WHR.US,D,20031113,000000,48.8452,49.422,48.6205,49.3844,1158108.6502776,0
+WHR.US,D,20031114,000000,49.3844,49.6176,48.8499,48.8548,1029323.1617443,0
+WHR.US,D,20031117,000000,48.7087,48.7251,47.8955,48.3302,1126870.9585441,0
+WHR.US,D,20031118,000000,48.4463,48.5847,48.0475,48.3098,1061927.5928841,0
+WHR.US,D,20031119,000000,48.3098,48.8452,47.8075,48.4753,931906.5636632,0
+WHR.US,D,20031120,000000,48.0863,48.6593,47.6177,48.2015,631270.38204305,0
+WHR.US,D,20031121,000000,48.2015,48.5064,48.031,48.2246,691402.78367095,0
+WHR.US,D,20031124,000000,48.6205,49.9525,48.6128,49.7996,942502.66803884,0
+WHR.US,D,20031125,000000,49.8209,50.0542,49.0785,49.7629,483357.77324903,0
+WHR.US,D,20031126,000000,49.6176,49.7629,48.8499,49.4366,391032.09867015,0
+WHR.US,D,20031128,000000,49.4918,49.8528,49.4918,49.6525,107456.91575955,0
+WHR.US,D,20031201,000000,49.9293,50.0967,49.6118,50.0029,427085.91973966,0
+WHR.US,D,20031202,000000,50.0029,50.2632,49.422,49.8151,490649.11620344,0
+WHR.US,D,20031203,000000,49.9293,50.1335,49.3844,49.4444,773403.01579742,0
+WHR.US,D,20031204,000000,49.454,49.454,48.7638,48.9497,603612.24589709,0
+WHR.US,D,20031205,000000,48.91,48.91,48.3844,48.5847,796376.22132589,0
+WHR.US,D,20031208,000000,48.5151,49.3126,48.3689,49.2749,579258.87117238,0
+WHR.US,D,20031209,000000,49.2749,49.6767,48.8896,48.9167,711486.51820999,0
+WHR.US,D,20031210,000000,48.9497,48.9642,47.9439,48.2643,847150.12538735,0
+WHR.US,D,20031211,000000,48.3389,49.0581,48.3389,48.9419,534541.80243843,0
+WHR.US,D,20031212,000000,48.8752,48.9043,48.5064,48.7028,553397.22771524,0
+WHR.US,D,20031215,000000,49.7841,49.7841,48.8499,48.9167,699791.23716908,0
+WHR.US,D,20031216,000000,48.9855,50.875,48.1928,50.6021,2050112.2084213,0
+WHR.US,D,20031217,000000,50.6021,50.7685,49.9002,50.7056,892282.48455312,0
+WHR.US,D,20031218,000000,50.875,52.2651,50.8315,52.176,881548.98309431,0
+WHR.US,D,20031219,000000,52.2922,52.2922,51.419,51.6804,747809.96814195,0
+WHR.US,D,20031222,000000,51.6088,52.3299,51.543,52.2187,262112.31223611,0
+WHR.US,D,20031223,000000,52.3299,52.5323,51.965,52.4306,570317.73015929,0
+WHR.US,D,20031224,000000,52.4306,52.4306,51.7966,52.0018,156857.8820502,0
+WHR.US,D,20031226,000000,52.0705,52.3512,52.0154,52.2496,80078.739083784,0
+WHR.US,D,20031229,000000,52.3299,53.0521,52.1828,52.8178,434514.65977723,0
+WHR.US,D,20031230,000000,52.8391,52.8391,52.4383,52.7627,334075.32586653,0
+WHR.US,D,20031231,000000,52.9466,52.9466,52.2041,52.8023,436029.1268743,0
+WHR.US,D,20040102,000000,52.9707,53.1633,51.5884,51.7326,403694.32459706,0
+WHR.US,D,20040105,000000,52.511,52.6581,51.7114,52.4877,768585.85340065,0
+WHR.US,D,20040106,000000,52.3299,52.6426,51.9272,52.2563,450885.57388864,0
+WHR.US,D,20040107,000000,52.2651,52.7065,52.0018,52.4955,661127.90458033,0
+WHR.US,D,20040108,000000,52.5033,53.2253,51.8566,52.8942,866413.60967055,0
+WHR.US,D,20040109,000000,52.8942,53.9136,52.8942,53.2814,718638.39795968,0
+WHR.US,D,20040112,000000,53.4208,53.5806,52.9844,52.9844,421585.90417021,0
+WHR.US,D,20040113,000000,52.873,53.0008,52.4161,52.8807,563988.166787,0
+WHR.US,D,20040114,000000,53.024,54.5824,53.024,54.5428,806290.50558962,0
+WHR.US,D,20040115,000000,54.5515,55.1701,54.2495,55.0394,893382.69427915,0
+WHR.US,D,20040116,000000,55.2736,55.9561,55.1981,55.8177,1020379.9546097,0
+WHR.US,D,20040120,000000,55.4527,55.9096,55.3289,55.6356,767896.8018633,0
+WHR.US,D,20040121,000000,55.5979,58.1448,55.5979,57.6926,965751.70079441,0
+WHR.US,D,20040122,000000,57.5106,57.742,57.2193,57.3926,884300.02393981,0
+WHR.US,D,20040123,000000,56.9831,57.4322,56.2736,56.8128,793903.07382903,0
+WHR.US,D,20040126,000000,56.7991,57.346,56.7634,57.0682,596184.53892031,0
+WHR.US,D,20040127,000000,56.9831,57.2484,56.1681,56.2523,1026572.1208989,0
+WHR.US,D,20040128,000000,56.2523,56.3287,53.9581,54.1808,1173655.18189,0
+WHR.US,D,20040129,000000,54.2911,54.8418,53.6357,54.6038,1044046.3439186,0
+WHR.US,D,20040130,000000,54.2911,55.4333,53.9735,55.1981,1063031.9348531,0
+WHR.US,D,20040202,000000,55.0181,55.3075,53.8333,54.4372,947183.46641322,0
+WHR.US,D,20040203,000000,55.2377,55.7024,53.0521,53.2814,2530583.6098632,0
+WHR.US,D,20040204,000000,52.873,53.7045,52.7771,53.0201,1205162.5024861,0
+WHR.US,D,20040205,000000,53.1991,53.6357,52.873,53.0676,898471.55165991,0
+WHR.US,D,20040206,000000,53.1092,53.7442,52.7848,53.4354,737494.85629727,0
+WHR.US,D,20040209,000000,54.1255,54.1255,52.963,53.2457,788129.29715403,0
+WHR.US,D,20040210,000000,53.3008,53.5883,52.9166,53.4354,405619.94988282,0
+WHR.US,D,20040211,000000,53.4402,53.9214,52.4606,53.69,862425.99507661,0
+WHR.US,D,20040212,000000,53.7316,54.1033,53.2253,53.5661,659750.83456641,0
+WHR.US,D,20040213,000000,53.6154,53.6154,52.4006,52.6909,567290.8620867,0
+WHR.US,D,20040217,000000,52.6909,53.1382,52.3425,52.7848,610084.37165642,0
+WHR.US,D,20040218,000000,52.7848,52.8091,52.2254,52.4557,599622.56518161,0
+WHR.US,D,20040219,000000,52.7297,52.8652,52.1479,52.2187,382506.24808887,0
+WHR.US,D,20040220,000000,52.2496,52.5855,51.5294,51.841,472768.90029882,0
+WHR.US,D,20040223,000000,51.8566,51.8875,50.9428,51.0184,868200.80481239,0
+WHR.US,D,20040224,000000,51.1499,52.0667,50.9486,51.1025,885672.96171062,0
+WHR.US,D,20040225,000000,51.2254,51.2254,49.8277,50.9911,944015.06901436,0
+WHR.US,D,20040226,000000,51.0251,53.145,50.9622,52.8091,1164299.783506,0
+WHR.US,D,20040227,000000,52.9921,53.3095,52.48,53.0133,962454.1707986,0
+WHR.US,D,20040301,000000,52.9844,53.7045,52.7935,53.6725,875222.51890434,0
+WHR.US,D,20040302,000000,53.4916,53.4916,52.4955,52.6426,1141737.7361662,0
+WHR.US,D,20040303,000000,52.6339,53.0201,51.8808,52.7935,460795.72590927,0
+WHR.US,D,20040304,000000,52.7935,52.7935,52.1625,52.4161,685479.2131835,0
+WHR.US,D,20040305,000000,52.2922,53.3619,52.0154,53.0395,1153836.9439704,0
+WHR.US,D,20040308,000000,53.084,53.084,51.7966,51.8566,463954.82576114,0
+WHR.US,D,20040309,000000,51.6745,51.8934,50.8315,51.0251,771063.13314062,0
+WHR.US,D,20040310,000000,51.0958,51.4955,49.7125,49.7686,574994.39629057,0
+WHR.US,D,20040311,000000,49.7763,50.0609,48.5151,48.5151,1364772.4584425,0
+WHR.US,D,20040312,000000,48.8035,49.7841,48.5373,49.3844,905623.43140961,0
+WHR.US,D,20040315,000000,49.422,49.7502,48.4038,48.5431,527664.71685506,0
+WHR.US,D,20040316,000000,48.696,49.0232,48.4753,48.8209,779317.2887379,0
+WHR.US,D,20040317,000000,49.1084,50.5081,49.0581,50.271,823899.02651024,0
+WHR.US,D,20040318,000000,50.4085,50.4085,49.0929,49.8934,627139.1720013,0
+WHR.US,D,20040319,000000,50.3698,50.6436,49.4617,49.4995,572654.51363377,0
+WHR.US,D,20040322,000000,49.5082,49.5082,48.8035,48.9923,814819.45535322,0
+WHR.US,D,20040323,000000,49.3126,49.7212,49,49.2556,760194.3007202,0
+WHR.US,D,20040324,000000,49.2556,49.5295,48.8983,49.2468,947732.02168508,0
+WHR.US,D,20040325,000000,49.4278,49.7125,49.0581,49.5295,562197.87246284,0
+WHR.US,D,20040326,000000,49.3126,49.8645,48.8752,49.5082,758404.00639604,0
+WHR.US,D,20040329,000000,49.8209,50.33,49.5663,49.6389,548304.23809139,0
+WHR.US,D,20040330,000000,49.6767,50.1045,49.1946,49.9293,458455.84325246,0
+WHR.US,D,20040331,000000,50.2216,50.4617,49.6767,50.0542,865178.06898289,0
+WHR.US,D,20040401,000000,50.1258,50.753,49.5528,50.5768,720291.2952007,0
+WHR.US,D,20040402,000000,50.7599,50.8315,50.1335,50.6514,959009.94617264,0
+WHR.US,D,20040405,000000,50.6514,51.2032,50.5363,51.0958,841236.88550765,0
+WHR.US,D,20040406,000000,50.8382,51.3348,50.6234,51.0735,631407.77912622,0
+WHR.US,D,20040407,000000,50.9292,50.9844,50.3165,50.6302,508125.40534478,0
+WHR.US,D,20040408,000000,51.1354,51.1354,49.363,49.7996,707355.30816824,0
+WHR.US,D,20040412,000000,49.9448,50.4366,49.6767,50.3455,374656.01925485,0
+WHR.US,D,20040413,000000,50.4366,50.6921,48.5151,48.8499,1006617.5189568,0
+WHR.US,D,20040414,000000,48.4831,49.7629,47.9381,49.3466,692224.06698758,0
+WHR.US,D,20040415,000000,49.2915,49.8073,49.0929,49.6612,681627.96261194,0
+WHR.US,D,20040416,000000,49.5895,50.3698,48.758,50.1481,833940.37724938,0
+WHR.US,D,20040419,000000,49.9689,50.0397,48.9642,49.6176,629753.84882443,0
+WHR.US,D,20040420,000000,49.6253,50.0542,49.0155,49.0155,590408.69612376,0
+WHR.US,D,20040421,000000,49.4617,49.7841,47.5112,48.5151,1618075.8614447,0
+WHR.US,D,20040422,000000,48.2585,50.9844,48.121,50.3949,1380456.3871382,0
+WHR.US,D,20040423,000000,50.4453,50.6302,49.7841,50.302,774774.92050745,0
+WHR.US,D,20040426,000000,50.3087,50.4453,49.4995,49.606,708733.41124294,0
+WHR.US,D,20040427,000000,49.7125,49.9689,49.2836,49.6118,483630.50129381,0
+WHR.US,D,20040428,000000,49.2468,49.7996,48.9574,49.0581,798713.00480037,0
+WHR.US,D,20040429,000000,48.8752,48.9855,47.1686,47.7581,1198972.4023185,0
+WHR.US,D,20040430,000000,47.7736,48.3302,47.2935,47.612,767346.18046989,0
+WHR.US,D,20040503,000000,47.612,48.2246,47.4455,48.0707,553810.4520255,0
+WHR.US,D,20040504,000000,47.8888,48.1279,47.0582,47.2789,928186.51181015,0
+WHR.US,D,20040505,000000,47.2876,47.67,46.7978,47.3883,862973.5172877,0
+WHR.US,D,20040506,000000,47.2412,47.2412,46.0797,46.3448,1091376.0233541,0
+WHR.US,D,20040507,000000,46.3448,46.3448,45.0602,45.1262,1495760.4325494,0
+WHR.US,D,20040510,000000,44.981,45.5326,44.373,45.1358,1280699.9064001,0
+WHR.US,D,20040511,000000,45.3178,46.5123,45.3013,46.3128,1286209.2195167,0
+WHR.US,D,20040512,000000,46.1532,46.6982,45.402,46.6032,1648479.8731323,0
+WHR.US,D,20040513,000000,46.6032,47.2266,46.1589,46.8356,1347431.5002628,0
+WHR.US,D,20040514,000000,46.8356,47.0582,46.0797,46.791,1052163.1024328,0
+WHR.US,D,20040517,000000,46.4445,46.731,46.1532,46.5123,1180124.2084671,0
+WHR.US,D,20040518,000000,46.5665,47.1686,46.4522,46.9876,1000288.9886453,0
+WHR.US,D,20040519,000000,47.2789,47.7164,46.0128,46.1744,1120818.2554597,0
+WHR.US,D,20040520,000000,46.1744,46.8762,45.9305,46.5364,800367.96816292,0
+WHR.US,D,20040521,000000,47.0234,47.1125,46.5123,46.8201,584072.93438681,0
+WHR.US,D,20040524,000000,46.9662,47.64,46.9043,47.5112,796376.22132589,0
+WHR.US,D,20040525,000000,47.5315,49.606,47.1125,49.575,1722781.7363589,0
+WHR.US,D,20040526,000000,49.6118,49.8877,49.0155,49.3417,1566479.641006,0
+WHR.US,D,20040527,000000,49.422,49.5596,48.9855,49.1694,785923.71239806,0
+WHR.US,D,20040528,000000,49.1307,49.1307,47.7232,48.3534,1676550.2005278,0
+WHR.US,D,20040601,000000,48.2789,48.6205,48.1133,48.549,1119862.6742422,0
+WHR.US,D,20040602,000000,48.6205,48.8035,48.0784,48.577,1076648.7089369,0
+WHR.US,D,20040603,000000,48.5693,48.577,48.0475,48.3534,976346.77210927,0
+WHR.US,D,20040604,000000,48.3534,48.3534,47.1202,48.0611,1760073.1642375,0
+WHR.US,D,20040607,000000,48.1559,49.0929,48.0863,49.0155,881688.44629903,0
+WHR.US,D,20040608,000000,48.9419,48.9419,48.0475,48.7957,1417880.0467961,0
+WHR.US,D,20040609,000000,48.6128,48.9797,48.4986,48.5847,1415540.1641393,0
+WHR.US,D,20040610,000000,48.6593,49.2023,48.4328,48.9497,782207.79278812,0
+WHR.US,D,20040614,000000,48.549,48.549,47.5112,48.0176,1058491.6327443,0
+WHR.US,D,20040615,000000,48.1491,49.3844,48.0863,49.1878,1411552.5495454,0
+WHR.US,D,20040616,000000,49.1878,49.3466,48.6748,48.7513,677364.52079092,0
+WHR.US,D,20040617,000000,48.7513,48.9352,48.5373,48.7377,721395.63716985,0
+WHR.US,D,20040618,000000,48.7377,49.0232,48.5373,48.8035,815226.48129882,0
+WHR.US,D,20040621,000000,48.4531,49.3466,48.4386,49.0708,730885.33345478,0
+WHR.US,D,20040622,000000,49.0232,49.6389,48.9574,49.4133,704876.99536751,0
+WHR.US,D,20040623,000000,49.3126,50.8024,49.2159,50.6021,1022717.7711451,0
+WHR.US,D,20040624,000000,50.6302,51.5884,50.3862,51.4645,1348943.9012383,0
+WHR.US,D,20040625,000000,51.3833,51.4645,50.6514,50.753,615994.5123538,0
+WHR.US,D,20040628,000000,51.1287,51.1499,49.7841,49.9826,731432.85566587,0
+WHR.US,D,20040629,000000,49.8934,49.8934,49.3214,49.4744,736524.81222895,0
+WHR.US,D,20040630,000000,49.4995,50.0686,49.0708,49.8586,473726.54763783,0
+WHR.US,D,20040701,000000,49.8586,50.0609,48.7377,49.1375,1016801.432083,0
+WHR.US,D,20040702,000000,49.1694,50.0397,49.0785,49.5082,515969.43581415,0
+WHR.US,D,20040706,000000,49.5082,49.8586,49.2836,49.6767,672822.15256047,0
+WHR.US,D,20040707,000000,49.668,49.668,48.1928,48.245,1397518.4189084,0
+WHR.US,D,20040708,000000,47.8597,47.8597,46.8114,46.8685,2570618.8471619,0
+WHR.US,D,20040709,000000,46.8521,47.5025,46.7484,47.2654,945253.70888434,0
+WHR.US,D,20040712,000000,47.2741,47.2741,46.2005,46.2974,1372889.2169566,0
+WHR.US,D,20040713,000000,46.3652,46.5451,46.2306,46.2974,887048.99866377,0
+WHR.US,D,20040714,000000,46.1532,46.1744,45.4474,45.4949,1119031.0603179,0
+WHR.US,D,20040715,000000,45.6217,45.7359,45.279,45.2955,1313035.7417382,0
+WHR.US,D,20040716,000000,46.0797,46.1532,45.1358,45.1436,1362980.0979968,0
+WHR.US,D,20040719,000000,45.1493,45.2122,44.6625,45.0971,1460805.7881452,0
+WHR.US,D,20040720,000000,45.3516,46.491,45.3178,46.4639,2124546.303427,0
+WHR.US,D,20040721,000000,46.8762,47.3883,45.3953,45.5404,1760620.6864487,0
+WHR.US,D,20040722,000000,45.5404,46.459,45.3362,46.3187,1566062.2844525,0
+WHR.US,D,20040723,000000,46.1357,46.1435,45.4765,45.8017,1206814.3666662,0
+WHR.US,D,20040726,000000,45.8317,45.8386,44.6556,44.9596,1278220.5605386,0
+WHR.US,D,20040727,000000,45.0602,45.1997,44.5869,45.0971,1456131.1881354,0
+WHR.US,D,20040728,000000,44.8076,45.2413,44.6479,45.0264,618336.46113215,0
+WHR.US,D,20040729,000000,45.0971,45.7805,44.9537,45.462,1087794.401645,0
+WHR.US,D,20040730,000000,45.3429,45.5772,45.1358,45.3806,1178884.5355364,0
+WHR.US,D,20040802,000000,45.3719,45.8443,45.1997,45.6933,1341519.2934439,0
+WHR.US,D,20040803,000000,45.6933,45.6933,44.7409,44.9722,1237221.4775362,0
+WHR.US,D,20040804,000000,44.7941,45.4155,44.6982,45.25,869578.90788708,0
+WHR.US,D,20040805,000000,45.1493,45.2568,42.9152,43.3963,2840024.5684741,0
+WHR.US,D,20040806,000000,43.3159,43.3159,42.2647,42.6703,1644494.32466,0
+WHR.US,D,20040809,000000,42.7913,44.52,42.6703,43.6112,1540334.9388963,0
+WHR.US,D,20040810,000000,43.9151,44.0564,43.433,43.9674,770923.6699359,0
+WHR.US,D,20040811,000000,43.769,43.8106,42.8068,43.1776,924753.65085273,0
+WHR.US,D,20040812,000000,43.1776,43.3672,42.5396,42.8445,895857.90789757,0
+WHR.US,D,20040813,000000,43.0274,43.3886,42.8145,43.2357,540597.60470518,0
+WHR.US,D,20040816,000000,43.2424,44.4949,43.0972,44.4543,690296.37558026,0
+WHR.US,D,20040817,000000,45.0264,45.642,44.8725,44.8783,1679994.4251538,0
+WHR.US,D,20040818,000000,45.0264,45.8386,44.8076,45.7147,1403159.9638041,0
+WHR.US,D,20040819,000000,45.6798,45.6798,44.9373,45.0738,773261.48647115,0
+WHR.US,D,20040820,000000,45.0738,45.3178,44.5511,45.0602,1327207.2694582,0
+WHR.US,D,20040823,000000,45.1358,45.193,44.4708,44.9373,1239974.5845032,0
+WHR.US,D,20040824,000000,45.1193,45.1262,44.2607,44.5578,893518.02524076,0
+WHR.US,D,20040825,000000,44.2966,44.6556,43.7312,44.4872,480888.75799528,0
+WHR.US,D,20040826,000000,44.5511,44.9229,44.5511,44.7476,629066.86340864,0
+WHR.US,D,20040827,000000,44.7476,44.7708,44.5578,44.7631,736667.37461599,0
+WHR.US,D,20040830,000000,44.7631,44.7708,44.3778,44.434,406722.22573042,0
+WHR.US,D,20040831,000000,44.4872,44.5511,44.1154,44.434,654385.11689779,0
+WHR.US,D,20040901,000000,44.434,44.4408,44.1077,44.3846,824858.73997081,0
+WHR.US,D,20040902,000000,44.3846,44.9132,44.0496,44.8783,1102517.5838193,0
+WHR.US,D,20040903,000000,44.8783,44.8783,44.675,44.7786,460516.79949984,0
+WHR.US,D,20040907,000000,44.7786,45.402,44.7708,45.0816,1000562.7497508,0
+WHR.US,D,20040908,000000,45.1048,45.1358,44.5666,44.5666,665393.41252291,0
+WHR.US,D,20040909,000000,44.5724,44.9229,44.1513,44.1823,1328584.3394722,0
+WHR.US,D,20040910,000000,44.2656,44.6828,43.8928,44.4543,788673.72018278,0
+WHR.US,D,20040913,000000,44.5666,44.6256,44.2888,44.5928,1098665.300187,0
+WHR.US,D,20040914,000000,44.4795,44.5376,44.0564,44.1513,674061.82549123,0
+WHR.US,D,20040915,000000,44.1513,44.463,43.9306,44.2036,1036612.4385772,0
+WHR.US,D,20040916,000000,44.2036,44.5444,44.1077,44.4136,708597.04722056,0
+WHR.US,D,20040917,000000,44.6256,44.9537,44.3217,44.9306,1555607.7094031,0
+WHR.US,D,20040920,000000,44.9306,45.0971,44.3933,44.733,806418.60512579,0
+WHR.US,D,20040921,000000,44.733,46.2229,44.733,46.2151,2323508.6435096,0
+WHR.US,D,20040922,000000,45.853,46.0874,45.3235,45.8105,1109398.8016458,0
+WHR.US,D,20040923,000000,45.0816,45.157,44.3933,44.9132,1883073.5124273,0
+WHR.US,D,20040924,000000,45.0264,45.22,44.5511,44.6556,1079961.7348442,0
+WHR.US,D,20040927,000000,44.6982,44.7631,43.7893,43.9218,1192644.9050677,0
+WHR.US,D,20040928,000000,43.859,43.9365,43.0613,43.9151,1419807.7382035,0
+WHR.US,D,20040929,000000,43.6306,43.8997,43.4989,43.6247,845917.68388204,0
+WHR.US,D,20040930,000000,43.6306,43.9829,43.374,43.6711,830503.38404885,0
+WHR.US,D,20041001,000000,43.6711,44.373,43.5192,44.2036,731852.27834078,0
+WHR.US,D,20041004,000000,44.2113,44.4069,43.2802,43.3314,1533185.1252682,0
+WHR.US,D,20041005,000000,43.193,43.3159,42.8068,43.1659,1574046.8111874,0
+WHR.US,D,20041006,000000,43.1659,43.8997,43.1437,43.8271,1470853.3372489,0
+WHR.US,D,20041007,000000,43.7534,43.8513,42.8609,42.9036,1571569.5314475,0
+WHR.US,D,20041008,000000,42.8891,42.9442,41.9211,42.0866,1660316.6834996,0
+WHR.US,D,20041011,000000,42.1892,42.559,41.9782,42.5164,854853.65959124,0
+WHR.US,D,20041012,000000,42.4292,42.7844,42.1166,42.7293,1517909.2555789,0
+WHR.US,D,20041013,000000,42.8677,42.9519,42.2724,42.555,1483784.1589775,0
+WHR.US,D,20041014,000000,42.555,42.6626,42.0179,42.0507,1285513.9696146,0
+WHR.US,D,20041015,000000,42.0507,42.1815,41.5222,42.0643,1094265.4943437,0
+WHR.US,D,20041018,000000,42.1408,42.3557,41.7255,42.3557,994651.57599267,0
+WHR.US,D,20041019,000000,42.6549,43.3392,42.5164,43.1049,1921050.892661,0
+WHR.US,D,20041020,000000,41.9705,42.1088,40.045,41.4922,4229148.3355198,0
+WHR.US,D,20041021,000000,40.774,41.2096,40.411,41.0751,3299579.5883918,0
+WHR.US,D,20041022,000000,41.137,41.137,40.2697,40.4806,1103071.3043951,0
+WHR.US,D,20041025,000000,40.4806,40.4806,39.6337,40.0025,2294888.7277815,0
+WHR.US,D,20041026,000000,40.1544,41.4419,39.8418,41.2444,1897250.2054512,0
+WHR.US,D,20041027,000000,41.2153,43.0729,41.2096,42.9036,2245768.7540218,0
+WHR.US,D,20041028,000000,42.9036,42.9036,42.2869,42.5309,1230338.1935882,0
+WHR.US,D,20041029,000000,42.555,42.8522,42.2966,42.6993,866822.70173769,0
+WHR.US,D,20041101,000000,42.6993,42.6993,41.8997,42.1088,1617799.0011569,0
+WHR.US,D,20041102,000000,42.2647,42.8677,42.0798,42.6384,1326247.5559977,0
+WHR.US,D,20041103,000000,43.2424,44.16,43.1873,43.4243,1571432.1343643,0
+WHR.US,D,20041104,000000,43.3537,44.7708,43.3392,44.6982,1727870.5937396,0
+WHR.US,D,20041105,000000,44.6982,45.5404,44.6256,45.3883,1743698.1178831,0
+WHR.US,D,20041108,000000,44.9132,45.4842,44.9132,45.0671,1433013.3540984,0
+WHR.US,D,20041109,000000,45.279,46.944,45.0602,46.3448,2353367.1991076,0
+WHR.US,D,20041110,000000,46.4639,46.7543,45.8831,46.2897,1710809.59503,0
+WHR.US,D,20041111,000000,46.3361,46.3652,46.0797,46.2083,863663.60188582,0
+WHR.US,D,20041112,000000,46.2596,46.731,46.1589,46.5877,855267.91696227,0
+WHR.US,D,20041115,000000,46.5529,46.9517,46.5123,46.7978,1319088.4448226,0
+WHR.US,D,20041116,000000,46.4977,46.4977,46.0409,46.1744,922823.89332385,0
+WHR.US,D,20041117,000000,46.8201,49.7841,46.8201,48.2789,4900873.3775365,0
+WHR.US,D,20041118,000000,48.2789,48.2944,47.4512,47.791,1215479.6804523,0
+WHR.US,D,20041119,000000,48.0039,48.0176,46.5665,46.9808,1346748.64709,0
+WHR.US,D,20041122,000000,46.8356,47.2935,46.5451,47.1046,1008268.3500763,0
+WHR.US,D,20041123,000000,47.0302,47.1879,46.1589,46.8762,1060966.8463627,0
+WHR.US,D,20041124,000000,46.9517,47.6845,46.9517,47.2935,1002629.9043629,0
+WHR.US,D,20041126,000000,47.2654,47.5916,47.1879,47.2034,294030.79102076,0
+WHR.US,D,20041129,000000,47.2034,47.822,47.0969,47.3563,1294461.3089923,0
+WHR.US,D,20041130,000000,47.3109,47.365,46.8443,46.912,771063.13314062,0
+WHR.US,D,20041201,000000,46.912,47.5315,46.7484,47.2412,1260338.2785125,0
+WHR.US,D,20041202,000000,47.1463,47.2789,46.611,46.6982,720566.08936701,0
+WHR.US,D,20041203,000000,46.7688,46.8588,46.2693,46.459,822665.55194414,0
+WHR.US,D,20041206,000000,46.3826,46.3922,45.8105,46.0128,949103.92639512,0
+WHR.US,D,20041207,000000,46.0128,46.4783,45.8617,46.0128,1237912.5951951,0
+WHR.US,D,20041208,000000,46.0215,46.7688,46.0215,46.5123,819221.32731819,0
+WHR.US,D,20041209,000000,46.4783,46.5936,46.0563,46.5588,895719.47775363,0
+WHR.US,D,20041210,000000,46.4368,47.2034,46.3652,46.459,651220.85174203,0
+WHR.US,D,20041213,000000,46.763,48.1279,46.731,47.8665,1142285.2583773,0
+WHR.US,D,20041214,000000,47.64,49.2381,47.64,49.0077,1380456.3871382,0
+WHR.US,D,20041215,000000,48.9797,50.0609,48.6205,49.9002,1744249.7723372,0
+WHR.US,D,20041216,000000,49.6389,49.6389,48.9855,49.1839,872742.13998206,0
+WHR.US,D,20041217,000000,48.8209,48.8209,47.822,48.1714,1905093.2028599,0
+WHR.US,D,20041220,000000,48.608,48.8374,48.1849,48.3389,432725.39851383,0
+WHR.US,D,20041221,000000,48.3476,49.4133,47.7503,49.3079,781385.47641072,0
+WHR.US,D,20041222,000000,49.8877,50.5943,49.8586,50.2216,1170486.7844912,0
+WHR.US,D,20041223,000000,50.33,50.3534,49.6525,49.6525,702405.9139922,0
+WHR.US,D,20041227,000000,49.8209,49.8209,49.1946,49.2749,396129.22053711,0
+WHR.US,D,20041228,000000,49.5663,50.1481,49.5295,50.1481,473039.56222204,0
+WHR.US,D,20041229,000000,49.9293,50.1413,49.7289,50.1413,442357.65718581,0
+WHR.US,D,20041230,000000,50.2216,50.5517,50.1104,50.33,431763.61893172,0
+WHR.US,D,20041231,000000,50.4366,50.7056,50.1625,50.302,406450.53074644,0
+WHR.US,D,20050103,000000,51.5662,51.603,50.1799,50.1859,1042808.7371095,0
+WHR.US,D,20050104,000000,50.3087,50.4694,48.4125,49.3214,1392700.2234509,0
+WHR.US,D,20050105,000000,49.5663,50.2632,49.2468,49.363,2133904.8009935,0
+WHR.US,D,20050106,000000,49.606,50.6369,49.422,50.0029,1354447.0159901,0
+WHR.US,D,20050107,000000,49.9071,49.9826,49.2082,49.3766,903288.71405668,0
+WHR.US,D,20050110,000000,49.3766,51.0184,49.3349,50.4956,1305470.6376782,0
+WHR.US,D,20050111,000000,50.0755,51.784,49.9689,51.3106,1934124.2767766,0
+WHR.US,D,20050112,000000,51.1877,51.5662,50.875,51.4955,1287028.4367116,0
+WHR.US,D,20050113,000000,51.2331,51.2401,49.3988,50.3698,2592912.2987002,0
+WHR.US,D,20050114,000000,50.514,50.8024,49.9903,50.3455,1149301.8071654,0
+WHR.US,D,20050118,000000,50.3455,51.2401,49.7125,51.179,1610096.5000138,0
+WHR.US,D,20050119,000000,51.0958,51.1025,49.4918,49.756,1497405.0653042,0
+WHR.US,D,20050120,000000,49.7629,50.2023,49.4918,49.6457,844945.57369217,0
+WHR.US,D,20050121,000000,49.545,50.1045,49.0514,49.0929,636085.47831827,0
+WHR.US,D,20050124,000000,49.0929,49.4851,48.971,49.1462,533994.28022735,0
+WHR.US,D,20050125,000000,47.7301,49.7289,47.7301,49.1762,766106.50753914,0
+WHR.US,D,20050126,000000,49.1307,49.6892,48.9264,49.545,604162.8672905,0
+WHR.US,D,20050127,000000,49.545,49.9071,49.2023,49.3988,919934.42233442,0
+WHR.US,D,20050128,000000,49.1878,49.1878,48.1559,48.5064,2109825.1873743,0
+WHR.US,D,20050131,000000,48.91,49.6176,48.5431,49.6118,1138157.1475178,0
+WHR.US,D,20050201,000000,49.4995,50.3214,49.2915,50.2081,1035100.0376017,0
+WHR.US,D,20050202,000000,50.4229,50.4229,49.3466,49.6176,1153703.6791304,0
+WHR.US,D,20050203,000000,48.0863,48.0863,46.5123,47.4938,5278281.4706976,0
+WHR.US,D,20050204,000000,46.731,47.3486,46.731,46.8908,2772601.8569526,0
+WHR.US,D,20050207,000000,46.8762,46.8839,45.917,46.0717,2111893.3750472,0
+WHR.US,D,20050208,000000,46.0717,46.2306,45.5171,45.6721,1758691.9619806,0
+WHR.US,D,20050209,000000,45.7737,45.9537,44.9082,44.9373,1393802.4992984,0
+WHR.US,D,20050210,000000,45.0602,45.5249,44.9537,45.3953,1250704.9867796,0
+WHR.US,D,20050211,000000,45.2054,46.3652,45.0671,45.917,1599227.6675934,0
+WHR.US,D,20050214,000000,45.917,46.1821,45.7437,45.9848,933280.53449478,0
+WHR.US,D,20050215,000000,46.1299,47.2935,46.0874,46.8443,1944719.3480914,0
+WHR.US,D,20050216,000000,46.6982,46.7039,46.188,46.3652,1219471.4272893,0
+WHR.US,D,20050217,000000,46.3448,46.4783,45.3516,45.3953,1502218.0954578,0
+WHR.US,D,20050218,000000,45.1696,45.8105,45.1193,45.7069,1012807.6191244,0
+WHR.US,D,20050222,000000,45.4233,45.6663,44.7196,44.9132,1028774.6064725,0
+WHR.US,D,20050223,000000,45.7147,46.2432,45.5046,45.9537,1790068.083858,0
+WHR.US,D,20050224,000000,45.7147,46.4783,45.6063,46.4783,1036199.214267,0
+WHR.US,D,20050225,000000,46.4783,46.791,45.9305,46.5287,800921.68873866,0
+WHR.US,D,20050228,000000,46.5287,46.5287,45.8764,46.3361,2055341.5620676,0
+WHR.US,D,20050301,000000,46.3361,46.8443,46.2693,46.611,2075155.6677442,0
+WHR.US,D,20050302,000000,46.5723,46.6535,46.1144,46.3418,1286482.9806221,0
+WHR.US,D,20050303,000000,46.3418,46.6739,46.1221,46.4977,1377153.6918384,0
+WHR.US,D,20050304,000000,46.6982,47.9691,46.6448,47.8162,1557947.5920599,0
+WHR.US,D,20050307,000000,47.7503,50.1045,47.7087,48.8839,2751283.6147866,0
+WHR.US,D,20050308,000000,48.8839,49.0785,47.8452,47.9691,1123156.0719949,0
+WHR.US,D,20050309,000000,47.8597,48.0998,47.396,47.4784,731153.92925644,0
+WHR.US,D,20050310,000000,47.4861,48.1849,47.4106,47.8733,599765.12756865,0
+WHR.US,D,20050311,000000,47.9439,48.1627,47.5626,47.9246,811791.55421986,0
+WHR.US,D,20050314,000000,47.9604,48.2015,47.67,47.8075,904798.01584988,0
+WHR.US,D,20050315,000000,47.9691,48.4753,47.5278,47.5278,749321.33605669,0
+WHR.US,D,20050316,000000,47.3109,47.3883,46.4716,46.6381,1202273.0314965,0
+WHR.US,D,20050317,000000,47.1599,47.1599,46.3991,46.5123,1183562.2347285,0
+WHR.US,D,20050318,000000,46.5123,46.8521,46.1357,46.4213,1119718.0457337,0
+WHR.US,D,20050321,000000,47.2412,48.6923,46.8685,48.4038,2320896.0328081,0
+WHR.US,D,20050322,000000,48.6835,50.1045,48.4038,48.7087,2212474.2382841,0
+WHR.US,D,20050323,000000,48.2789,48.5925,47.9246,48.4609,964378.7630236,0
+WHR.US,D,20050324,000000,48.5431,49.2023,48.5151,48.6516,577885.93340156,0
+WHR.US,D,20050328,000000,48.6748,48.6748,47.7503,48.1714,795832.83135791,0
+WHR.US,D,20050329,000000,48.245,48.245,47.2876,47.3332,1150678.8771793,0
+WHR.US,D,20050330,000000,47.5315,49.4801,47.2034,49.3697,1640225.7175352,0
+WHR.US,D,20050331,000000,49.5372,49.7629,49.1617,49.2237,885541.76299211,0
+WHR.US,D,20050401,000000,49.4676,49.7763,48.121,48.6002,1144896.8360181,0
+WHR.US,D,20050404,000000,48.6002,49.0929,48.2246,48.9642,781522.87349387,0
+WHR.US,D,20050405,000000,49.0077,49.2749,48.8374,49.0862,554629.66922056,0
+WHR.US,D,20050406,000000,49.3349,49.4066,49.0581,49.1462,549813.53988458,0
+WHR.US,D,20050407,000000,49.2836,49.422,49.0649,49.4066,657549.38205354,0
+WHR.US,D,20050408,000000,49.4066,49.4918,48.7725,48.7793,1078301.6061778,0
+WHR.US,D,20050411,000000,48.9797,48.9797,47.852,48.3911,1334500.6785342,0
+WHR.US,D,20050412,000000,48.3911,49.668,48.3021,49.5982,1829279.9717186,0
+WHR.US,D,20050413,000000,49.5982,49.9448,48.8548,48.9855,1147515.6450843,0
+WHR.US,D,20050414,000000,49.0708,49.1171,47.3796,47.6177,2485865.5080685,0
+WHR.US,D,20050415,000000,47.6244,47.6304,46.4116,46.4116,2537324.3314242,0
+WHR.US,D,20050418,000000,46.6381,47.4861,46.5936,47.4028,1786764.3554975,0
+WHR.US,D,20050419,000000,47.4028,47.4241,46.5877,46.9808,2013372.4349967,0
+WHR.US,D,20050420,000000,46.9808,46.9808,44.5123,44.8008,3829173.029715,0
+WHR.US,D,20050421,000000,47.2412,48.7638,46.9662,48.696,7392376.2982575,0
+WHR.US,D,20050422,000000,48.1133,48.2169,46.5364,46.8985,4400583.7381749,0
+WHR.US,D,20050425,000000,46.9731,47.0302,46.1928,46.944,2292549.8781855,0
+WHR.US,D,20050426,000000,46.944,46.9517,45.4949,45.6663,2372080.0619974,0
+WHR.US,D,20050427,000000,45.6721,45.9305,44.5666,45.4397,2901529.9078728,0
+WHR.US,D,20050428,000000,45.4233,45.4474,44.9373,44.9974,1422283.9848826,0
+WHR.US,D,20050429,000000,45.1774,45.2268,44.3778,45.1048,1382105.1521361,0
+WHR.US,D,20050502,000000,45.2413,45.7147,44.6401,44.8008,1900965.0920004,0
+WHR.US,D,20050503,000000,44.981,44.9887,44.3352,44.5376,1799147.6550151,0
+WHR.US,D,20050504,000000,44.7119,46.0797,44.6005,46.0215,1876885.4783813,0
+WHR.US,D,20050505,000000,45.9711,46.0989,45.3178,45.6343,923099.72055095,0
+WHR.US,D,20050506,000000,45.642,45.853,45.462,45.7852,880034.51599724,0
+WHR.US,D,20050509,000000,45.8617,46.3187,45.7852,46.1744,1128945.3445815,0
+WHR.US,D,20050510,000000,45.8163,46.1299,45.5839,45.7282,1316196.9077116,0
+WHR.US,D,20050511,000000,45.8985,45.9237,44.6915,45.31,1360779.6785447,0
+WHR.US,D,20050512,000000,44.4011,45.7147,44.2888,44.4263,2165141.4596662,0
+WHR.US,D,20050513,000000,44.4069,45.1436,44.1745,44.6324,1518186.1158668,0
+WHR.US,D,20050516,000000,44.6324,46.0273,44.5869,46.0273,1978834.1140851,0
+WHR.US,D,20050517,000000,46.0273,46.4522,45.6798,46.3991,1377567.9492095,0
+WHR.US,D,20050518,000000,46.5877,47.9169,46.5877,47.64,1607890.9152578,0
+WHR.US,D,20050519,000000,47.7997,48.1133,47.2034,47.612,990111.27388378,0
+WHR.US,D,20050520,000000,49.0649,50.0755,48.8452,49.606,4686366.571963,0
+WHR.US,D,20050523,000000,49.8441,50.5855,49.8441,50.1335,2549433.8698361,0
+WHR.US,D,20050524,000000,50.1413,50.1413,49.4278,49.575,1706273.4251643,0
+WHR.US,D,20050525,000000,49.5663,49.7502,49.1878,49.6176,1483926.7213646,0
+WHR.US,D,20050526,000000,49.6612,50.6921,49.6253,50.4694,1439209.6526306,0
+WHR.US,D,20050527,000000,50.3698,50.6088,50.1258,50.1936,626313.75644158,0
+WHR.US,D,20050531,000000,50.2265,50.3165,49.9602,50.0029,916084.20482364,0
+WHR.US,D,20050601,000000,49.9293,50.5246,49.668,50.0609,935347.68910683,0
+WHR.US,D,20050602,000000,49.6961,49.8151,49.5295,49.668,1053263.3121588,0
+WHR.US,D,20050603,000000,49.545,49.6525,49.2836,49.422,672552.52369803,0
+WHR.US,D,20050606,000000,49.3002,49.3766,49.0301,49.2381,693182.74738737,0
+WHR.US,D,20050607,000000,49.1878,49.668,48.9264,49.1694,908513.93545981,0
+WHR.US,D,20050608,000000,49.3126,49.4278,48.8752,48.8752,557797.03355866,0
+WHR.US,D,20050609,000000,48.8839,48.8839,48.2314,48.5431,1041980.2223674,0
+WHR.US,D,20050610,000000,48.5431,48.787,48.4686,48.6205,462029.20047536,0
+WHR.US,D,20050613,000000,48.6205,48.9043,48.5151,48.7299,1253734.9540346,0
+WHR.US,D,20050614,000000,48.7638,49.8877,48.7251,49.422,810687.21225069,0
+WHR.US,D,20050615,000000,49.5295,50.0609,49.1171,49.4066,1536483.6883247,0
+WHR.US,D,20050616,000000,49.4133,51.4713,49.4133,51.4123,2219484.5887075,0
+WHR.US,D,20050617,000000,51.7114,52.6996,51.0251,52.6996,3143965.5115155,0
+WHR.US,D,20050620,000000,52.6581,52.932,52.2563,52.7364,2170370.8133125,0
+WHR.US,D,20050621,000000,52.7364,53.8187,52.7364,53.3753,2204216.9835045,0
+WHR.US,D,20050622,000000,53.5506,53.6231,51.4791,51.9001,2042546.0713006,0
+WHR.US,D,20050623,000000,51.9573,52.4557,51.4345,51.4345,759366.81903892,0
+WHR.US,D,20050624,000000,51.2401,51.2401,50.1481,50.5855,1041843.858345,0
+WHR.US,D,20050627,000000,50.5943,50.753,50.3397,50.5246,576643.16128848,0
+WHR.US,D,20050628,000000,50.6573,51.1141,50.4859,51.1025,1225525.1634345,0
+WHR.US,D,20050629,000000,51.1025,51.2254,50.7308,50.9486,1175582.8732974,0
+WHR.US,D,20050630,000000,51.0184,51.2661,50.6021,50.9553,929157.58893925,0
+WHR.US,D,20050701,000000,51.0958,51.2177,50.3534,50.5855,657823.14315909,0
+WHR.US,D,20050705,000000,50.5943,51.6447,50.3534,51.5072,651354.11658209,0
+WHR.US,D,20050706,000000,51.603,51.6088,50.8024,50.8818,726073.3363619,0
+WHR.US,D,20050707,000000,50.5594,50.6921,50.1568,50.5855,728407.02065405,0
+WHR.US,D,20050708,000000,50.6234,50.9215,50.3949,50.875,1162096.2648716,0
+WHR.US,D,20050711,000000,50.8441,51.7481,50.8441,51.7114,1286752.6094846,0
+WHR.US,D,20050712,000000,51.5294,51.5662,50.875,51.1441,680528.78594667,0
+WHR.US,D,20050713,000000,51.1741,51.4645,50.9844,51.2401,589580.18138171,0
+WHR.US,D,20050714,000000,51.419,51.965,51.4123,51.4955,569355.95057719,0
+WHR.US,D,20050715,000000,51.6253,51.6253,50.6921,50.8663,910994.31438211,0
+WHR.US,D,20050718,000000,51.9215,53.7316,51.9215,53.2814,3572426.4351475,0
+WHR.US,D,20050719,000000,53.2814,54.9164,52.9079,54.8206,2391335.2817945,0
+WHR.US,D,20050720,000000,54.8206,56.0316,54.1594,55.9773,2353640.9602133,0
+WHR.US,D,20050721,000000,55.9628,56.686,55.7799,56.6182,1780021.567815,0
+WHR.US,D,20050722,000000,56.5814,57.0141,55.9096,56.0925,2068688.7072887,0
+WHR.US,D,20050725,000000,56.6559,60.1058,56.6559,60.0904,4279091.6587177,0
+WHR.US,D,20050726,000000,60.1775,60.1775,57.7827,58.3471,2823923.2832251,0
+WHR.US,D,20050727,000000,58.8678,58.8833,57.317,57.9191,2043922.1082538,0
+WHR.US,D,20050728,000000,58.1088,58.2009,57.317,58.1001,1798460.6695993,0
+WHR.US,D,20050729,000000,58.1719,58.29,58.0217,58.1282,1394215.7236088,0
+WHR.US,D,20050801,000000,58.1448,58.1931,57.7827,57.9529,1243414.6768861,0
+WHR.US,D,20050802,000000,57.9976,57.9976,57.0538,57.198,1461630.1706441,0
+WHR.US,D,20050803,000000,57.198,57.3791,56.4662,57.3364,925577.00029091,0
+WHR.US,D,20050804,000000,57.3364,57.5755,57.0963,57.409,1040877.9465197,0
+WHR.US,D,20050805,000000,57.4526,58.5426,57.4003,57.9336,2303689.3725292,0
+WHR.US,D,20050808,000000,59.5967,62.2848,58.9858,59.9326,5596945.5959134,0
+WHR.US,D,20050809,000000,59.9326,60.5996,59.8077,60.3372,1739427.4446366,0
+WHR.US,D,20050810,000000,60.3218,60.4698,58.9065,59.254,2396293.9735174,0
+WHR.US,D,20050811,000000,59.1523,59.2618,58.4332,58.651,1587119.1622423,0
+WHR.US,D,20050812,000000,58.6373,61.5966,58.5715,61.342,3056317.5361286,0
+WHR.US,D,20050815,000000,61.3488,61.3488,59.7332,59.7332,1541850.4390541,0
+WHR.US,D,20050816,000000,59.8532,59.8532,58.29,58.318,1571707.9615915,0
+WHR.US,D,20050817,000000,58.651,58.7604,57.8959,58.1448,1489566.2001386,0
+WHR.US,D,20050818,000000,58.0914,58.2734,56.9927,57.7827,1238047.9261567,0
+WHR.US,D,20050819,000000,58.8319,59.7149,58.1448,59.4699,2442804.4357578,0
+WHR.US,D,20050822,000000,59.5241,59.8909,58.5852,59.2201,1666645.2138111,0
+WHR.US,D,20050823,000000,58.9433,59.2705,57.3113,58.0537,2364511.8587552,0
+WHR.US,D,20050824,000000,57.7827,57.7904,56.4914,56.5524,3067461.1627154,0
+WHR.US,D,20050825,000000,56.5814,56.9831,56.1825,56.7991,1450075.3858687,0
+WHR.US,D,20050826,000000,56.5949,56.7111,56.0063,56.0761,1207507.5504467,0
+WHR.US,D,20050829,000000,55.9628,55.9773,55.1623,55.6356,1225116.0713674,0
+WHR.US,D,20050830,000000,55.5282,55.5979,54.8138,55.0984,1206399.0762345,0
+WHR.US,D,20050831,000000,54.8002,55.3075,53.8788,55.2736,2747148.2725018,0
+WHR.US,D,20050901,000000,55.1623,55.4604,54.2175,55.2068,1362292.0795202,0
+WHR.US,D,20050902,000000,55.3907,55.7799,55.2223,55.4527,824858.73997081,0
+WHR.US,D,20050906,000000,55.6705,56.805,55.6067,56.686,1128665.3851113,0
+WHR.US,D,20050907,000000,56.9279,57.4158,56.7847,57.3277,975659.78669347,0
+WHR.US,D,20050908,000000,56.7634,57.0759,56.2736,56.6395,983779.64438994,0
+WHR.US,D,20050909,000000,56.7634,57.4526,56.7024,57.2792,625901.5651921,0
+WHR.US,D,20050912,000000,57.047,57.6481,56.7111,57.4902,575957.20893346,0
+WHR.US,D,20050913,000000,57.5997,57.5997,56.6249,56.6249,690848.03003444,0
+WHR.US,D,20050914,000000,56.5146,56.7547,55.6869,56.6676,1128246.9954972,0
+WHR.US,D,20050915,000000,56.6676,57.0605,56.1147,56.2223,596320.90294269,0
+WHR.US,D,20050916,000000,56.5949,56.6105,55.7866,56.3422,1146551.7993806,0
+WHR.US,D,20050919,000000,56.014,56.1825,54.72,55.4188,732535.13151347,0
+WHR.US,D,20050920,000000,54.7277,54.7277,52.7771,53.1314,2719636.830986,0
+WHR.US,D,20050921,000000,53.0521,53.0521,52.1179,52.1692,2323092.3200171,0
+WHR.US,D,20050922,000000,52.3299,53.3977,52.0493,52.8855,1249466.3469097,0
+WHR.US,D,20050923,000000,52.7627,53.6,52.7627,53.1556,1138707.7689112,0
+WHR.US,D,20050926,000000,53.2747,53.5283,52.7578,53.0443,665805.60377239,0
+WHR.US,D,20050927,000000,53.0521,53.5941,52.7364,53.3531,515142.98719364,0
+WHR.US,D,20050928,000000,53.9658,54.8487,53.8333,53.8788,1196904.2146457,0
+WHR.US,D,20050929,000000,54.0801,54.4285,53.811,54.232,693050.51560809,0
+WHR.US,D,20050930,000000,54.3124,56.1825,54.3124,55.0693,1720441.8537021,0
+WHR.US,D,20051003,000000,54.9425,54.9522,54.2243,54.5902,1006343.7578513,0
+WHR.US,D,20051004,000000,54.7277,55.1266,54.2978,54.3637,672552.52369803,0
+WHR.US,D,20051005,000000,54.0647,54.1972,53.1489,53.388,1027122.7422923,0
+WHR.US,D,20051006,000000,53.5574,54.2175,52.9543,53.2669,1021061.7747216,0
+WHR.US,D,20051007,000000,53.6,54.4653,53.1991,53.5661,656036.98107802,0
+WHR.US,D,20051010,000000,53.2747,53.5196,52.7704,52.963,602376.70520944,0
+WHR.US,D,20051011,000000,52.8942,52.8942,50.7308,50.7453,2085609.2097327,0
+WHR.US,D,20051012,000000,50.8519,51.6447,50.5855,51.0482,1834648.7885696,0
+WHR.US,D,20051013,000000,50.8024,51.0958,49.3417,50.9428,1568954.8546244,0
+WHR.US,D,20051014,000000,51.0125,52.3599,50.9428,51.841,1309734.0794992,0
+WHR.US,D,20051017,000000,51.8934,52.5972,51.3271,52.0085,726484.4945506,0
+WHR.US,D,20051018,000000,52.0085,52.6049,50.9911,51.9068,1378801.4237756,0
+WHR.US,D,20051019,000000,51.9068,53.5196,51.0735,53.2253,1175719.2373199,0
+WHR.US,D,20051020,000000,54.4015,56.1226,53.7597,54.05,2570898.8066321,0
+WHR.US,D,20051021,000000,54.05,54.6899,53.4973,54.3066,1501260.4481189,0
+WHR.US,D,20051024,000000,54.3066,55.563,54.263,55.3587,1101971.094669,0
+WHR.US,D,20051025,000000,55.3587,56.4575,55.0839,55.3142,1155766.7014993,0
+WHR.US,D,20051026,000000,55.2377,57.4158,54.9425,55.9251,1238181.1909967,0
+WHR.US,D,20051027,000000,55.8573,55.8573,54.72,54.9745,744646.73604697,0
+WHR.US,D,20051028,000000,55.3433,56.6182,55.1266,56.5146,853204.89459333,0
+WHR.US,D,20051031,000000,56.5146,57.6627,56.4817,57.0538,958737.21812788,0
+WHR.US,D,20051101,000000,57.1621,58.0789,56.9927,57.6539,900951.9305822,0
+WHR.US,D,20051102,000000,57.6714,58.4806,57.4613,58.3383,1551757.4918924,0
+WHR.US,D,20051103,000000,58.8678,59.5619,58.2666,58.5715,1405912.0377104,0
+WHR.US,D,20051104,000000,58.5426,58.7681,57.7072,58.2666,843157.34548955,0
+WHR.US,D,20051107,000000,58.5774,59.0953,58.1873,58.8484,883476.67450163,0
+WHR.US,D,20051108,000000,57.8523,57.861,56.4817,57.0141,1525197.499351,0
+WHR.US,D,20051109,000000,57.0228,57.4835,56.6947,56.9211,859122.26671613,0
+WHR.US,D,20051110,000000,56.686,57.6714,56.4236,57.4526,1165535.3241936,0
+WHR.US,D,20051111,000000,57.5397,57.6627,57.0014,57.2271,666078.33181715,0
+WHR.US,D,20051114,000000,57.5997,58.1088,56.9211,57.3926,704468.93636114,0
+WHR.US,D,20051115,000000,57.56,57.6433,56.6105,57.2338,828985.81776944,0
+WHR.US,D,20051116,000000,57.56,57.7904,57.0906,57.4158,569215.4543117,0
+WHR.US,D,20051117,000000,57.56,58.2009,57.3113,58.1649,668010.15546757,0
+WHR.US,D,20051118,000000,58.7991,58.8484,57.9609,58.1649,824037.45665417,0
+WHR.US,D,20051121,000000,58.2454,59.3421,58.0537,59.1891,1012674.3542844,0
+WHR.US,D,20051122,000000,59.1891,59.8851,58.4216,59.7545,717402.85727203,0
+WHR.US,D,20051123,000000,59.8009,60.7592,59.6384,60.4486,923374.51471727,0
+WHR.US,D,20051125,000000,60.4553,60.5415,59.6451,60.1416,148325.83310428,0
+WHR.US,D,20051128,000000,60.4698,60.4698,59.0953,59.4361,734598.1538824,0
+WHR.US,D,20051129,000000,59.5967,60.0837,59.2268,59.2705,707912.12792631,0
+WHR.US,D,20051130,000000,59.4157,60.1582,59.3479,59.4854,776977.4060811,0
+WHR.US,D,20051201,000000,59.7061,61.7389,59.7061,61.6702,1314133.8853427,0
+WHR.US,D,20051202,000000,61.4862,62.4465,61.2771,61.6391,1184939.3047423,0
+WHR.US,D,20051205,000000,61.6459,61.6459,60.3158,60.527,880310.34322433,0
+WHR.US,D,20051206,000000,61.1233,61.4068,60.5638,60.8154,1138567.2726458,0
+WHR.US,D,20051207,000000,61.0526,61.0526,59.7061,59.9675,1126461.8664769,0
+WHR.US,D,20051208,000000,60.3218,61.2452,59.9539,60.4253,1109398.8016458,0
+WHR.US,D,20051209,000000,60.4253,61.0874,60.039,60.9422,720151.83199599,0
+WHR.US,D,20051212,000000,61.1233,61.1968,60.1359,60.8754,546100.71945697,0
+WHR.US,D,20051213,000000,60.9781,61.615,60.5191,61.2549,582972.72466078,0
+WHR.US,D,20051214,000000,61.2549,62.3245,61.1814,62.249,660159.92663356,0
+WHR.US,D,20051215,000000,62.459,62.8802,61.0439,61.1455,970977.95525833,0
+WHR.US,D,20051216,000000,61.7059,61.7389,60.9781,60.9781,1116276.92029,0
+WHR.US,D,20051219,000000,60.7592,61.5608,60.1582,60.2597,807113.8550278,0
+WHR.US,D,20051220,000000,60.3963,60.739,59.9259,59.9326,751656.05340962,0
+WHR.US,D,20051221,000000,60.3218,60.9915,60.1272,60.9654,689886.25045234,0
+WHR.US,D,20051222,000000,60.8841,61.3633,60.7873,61.1727,442770.88149607,0
+WHR.US,D,20051223,000000,61.1727,61.3004,60.5037,60.9277,221798.1485279,0
+WHR.US,D,20051227,000000,60.9335,61.6547,60.3876,60.432,416765.6425911,0
+WHR.US,D,20051228,000000,60.3585,60.8976,59.9965,60.7467,370396.70967693,0
+WHR.US,D,20051229,000000,60.7108,61.4495,60.6509,61.2045,427495.01180681,0
+WHR.US,D,20051230,000000,61.0526,61.0874,60.3963,60.8754,368330.58812566,0
+WHR.US,D,20060103,000000,61.0032,61.0032,58.9133,60.0837,1296110.0739902,0
+WHR.US,D,20060104,000000,60.3218,60.6856,59.6702,60.3585,887603.75230028,0
+WHR.US,D,20060105,000000,60.432,60.6131,59.5967,60.4553,1013361.3397001,0
+WHR.US,D,20060106,000000,60.9781,61.0361,60.2366,60.8154,765424.68742722,0
+WHR.US,D,20060109,000000,60.8696,62.0022,60.8241,61.7699,840823.66119739,0
+WHR.US,D,20060110,000000,61.159,61.159,59.5106,60.3963,1480346.1327162,0
+WHR.US,D,20060111,000000,60.5782,60.8541,60.0323,60.3585,869303.08065999,0
+WHR.US,D,20060112,000000,60.3585,61.2258,59.3818,59.5106,1280834.2043009,0
+WHR.US,D,20060113,000000,59.5106,59.9539,58.1515,58.9975,1458883.2620417,0
+WHR.US,D,20060117,000000,58.4332,59.4157,58.3228,59.1969,858977.63820756,0
+WHR.US,D,20060118,000000,58.9724,59.4457,58.6674,58.8678,802981.61192526,0
+WHR.US,D,20060119,000000,59.0218,60.0681,58.9665,59.5532,1066329.464849,0
+WHR.US,D,20060120,000000,60.6131,61.159,58.9298,58.9858,1507591.0445519,0
+WHR.US,D,20060123,000000,59.1252,59.9965,59.0517,59.7149,554629.66922056,0
+WHR.US,D,20060124,000000,59.7545,60.1716,59.4157,59.6044,952404.55557326,0
+WHR.US,D,20060125,000000,59.9006,60.0042,59.1088,59.5163,945115.27874041,0
+WHR.US,D,20060126,000000,59.9965,60.1117,59.0807,59.4854,1064271.607784,0
+WHR.US,D,20060127,000000,59.4854,59.5163,58.7604,59.407,1067018.5163864,0
+WHR.US,D,20060130,000000,59.3053,59.8251,58.9298,59.0131,870264.86024209,0
+WHR.US,D,20060131,000000,58.9433,59.1591,58.3538,58.6373,1078989.6246544,0
+WHR.US,D,20060201,000000,58.3672,58.6162,57.9609,58.4903,1446361.5323803,0
+WHR.US,D,20060202,000000,61.4862,64.0989,61.2316,62.7727,6701945.6247764,0
+WHR.US,D,20060203,000000,62.2713,63.3757,61.6391,62.9478,2192794.4305083,0
+WHR.US,D,20060206,000000,62.9566,63.6952,62.5762,63.5646,1540751.2623888,0
+WHR.US,D,20060207,000000,63.341,63.972,62.9478,63.1715,1020928.5098816,0
+WHR.US,D,20060208,000000,63.1715,65.2295,63.0535,65.2295,1890094.1934584,0
+WHR.US,D,20060209,000000,64.3215,64.6536,63.2663,63.5074,1893809.0800075,0
+WHR.US,D,20060210,000000,63.3244,63.4493,62.3574,63.4348,1005518.3422915,0
+WHR.US,D,20060213,000000,63.4425,63.4425,61.9518,62.3788,1556709.9852508,0
+WHR.US,D,20060214,000000,62.3788,64.1762,61.7389,64.004,1245341.3352327,0
+WHR.US,D,20060215,000000,63.8839,64.212,63.3032,64.0601,710380.1101193,0
+WHR.US,D,20060216,000000,64.0601,65.1259,64.0194,64.9032,1455992.7579915,0
+WHR.US,D,20060217,000000,65.0088,65.1713,64.429,64.8287,752209.77398535,0
+WHR.US,D,20060221,000000,65.0513,65.5557,64.1899,64.9652,861873.30756164,0
+WHR.US,D,20060222,000000,64.9652,66.4007,64.9652,66.2168,989835.44665668,0
+WHR.US,D,20060223,000000,66.2033,66.8063,65.7967,65.846,1226764.8363652,0
+WHR.US,D,20060224,000000,65.7744,65.9372,65.0359,65.8761,848662.52636288,0
+WHR.US,D,20060227,000000,66.21,66.7134,65.4463,66.0406,1126734.5945217,0
+WHR.US,D,20060228,000000,65.9777,65.9777,64.9255,65.2595,1130173.6538437,0
+WHR.US,D,20060301,000000,64.8743,65.515,64.6777,65.3389,1292812.5439945,0
+WHR.US,D,20060302,000000,65.2642,65.4909,64.941,65.0426,1171452.6963164,0
+WHR.US,D,20060303,000000,65.0426,65.4105,64.2915,64.9874,1037165.1260922,0
+WHR.US,D,20060306,000000,64.9874,65.1172,64.0194,64.1762,1541026.0565551,0
+WHR.US,D,20060307,000000,64.1676,64.1676,61.9218,62.3506,2311399.1050977,0
+WHR.US,D,20060308,000000,62.464,62.464,61.2045,62.1774,2031539.841797,0
+WHR.US,D,20060309,000000,62.3245,62.7291,61.9732,62.7291,1789653.826487,0
+WHR.US,D,20060310,000000,62.7291,63.0853,62.1531,62.5045,1370000.779028,0
+WHR.US,D,20060313,000000,62.6479,62.8879,61.9218,62.7156,974974.86739924,0
+WHR.US,D,20060314,000000,62.7156,64.1899,62.0661,63.9595,1519288.3917144,0
+WHR.US,D,20060315,000000,64.1375,64.8955,63.9227,64.6971,1223877.4314973,0
+WHR.US,D,20060316,000000,64.7048,65.0706,63.4115,63.6216,1426822.22087,0
+WHR.US,D,20060317,000000,63.6216,63.6216,61.3924,62.6856,3423824.7748161,0
+WHR.US,D,20060320,000000,62.7572,64.0601,62.5839,63.6701,1720032.7616348,0
+WHR.US,D,20060321,000000,63.5944,64.3583,62.9411,63.1367,1291705.1028429,0
+WHR.US,D,20060322,000000,61.7756,64.1047,61.7756,63.9227,1281941.6454525,0
+WHR.US,D,20060323,000000,63.9227,64.1163,63.3554,63.5277,1146963.9906301,0
+WHR.US,D,20060324,000000,63.5646,63.9295,63.0699,63.7533,1173933.0752388,0
+WHR.US,D,20060327,000000,64.0688,65.754,63.6749,65.4105,2611485.6983852,0
+WHR.US,D,20060328,000000,65.5266,65.5614,64.5974,65.0987,1075553.6645146,0
+WHR.US,D,20060329,000000,65.1713,69.7703,64.5528,69.7326,7626002.9926664,0
+WHR.US,D,20060330,000000,68.8634,69.1179,66.1587,66.4695,8241037.7915597,0
+WHR.US,D,20060331,000000,66.6166,66.9167,66.0271,66.4773,2913087.7918305,0
+WHR.US,D,20060403,000000,67.302,67.9166,66.6099,67.0696,3176160.8505879,0
+WHR.US,D,20060404,000000,66.8576,67.0696,65.4463,66.6766,2315666.6791618,0
+WHR.US,D,20060405,000000,66.5508,66.8431,66.0804,66.4365,1846475.268329,0
+WHR.US,D,20060406,000000,66.1752,66.5381,65.5915,66.0804,1989709.1448701,0
+WHR.US,D,20060407,000000,66.0804,66.3532,65.8828,66.0735,1976087.2054827,0
+WHR.US,D,20060410,000000,65.7822,65.9932,65.5073,65.636,1210667.6833593,0
+WHR.US,D,20060411,000000,65.7019,66.3059,65.1947,65.5702,1747825.1956817,0
+WHR.US,D,20060412,000000,65.5614,67.0842,65.397,66.9312,1989847.5750141,0
+WHR.US,D,20060413,000000,66.8654,67.0783,66.2991,66.3775,1271619.3021823,0
+WHR.US,D,20060417,000000,66.2168,66.3532,65.7744,65.9854,1319637.0000944,0
+WHR.US,D,20060418,000000,66,66.2468,65.4831,65.76,1756763.2375124,0
+WHR.US,D,20060419,000000,65.5557,66.6099,65.4618,66.3184,1435077.409528,0
+WHR.US,D,20060420,000000,66.1365,66.5895,65.846,65.9555,1346327.1582936,0
+WHR.US,D,20060421,000000,66.3775,66.424,65.3554,65.4463,1169942.3614624,0
+WHR.US,D,20060424,000000,65.4463,66.3117,64.4958,65.7744,1513642.7145755,0
+WHR.US,D,20060425,000000,68.2825,68.4055,65.7822,67.33,2356250.4717324,0
+WHR.US,D,20060426,000000,66.1161,66.4404,64.9333,65.609,2095517.2956319,0
+WHR.US,D,20060427,000000,65.4831,65.8896,65.0706,65.7744,956673.16269817,0
+WHR.US,D,20060428,000000,65.7744,65.7744,64.5384,65.2295,714510.28710027,0
+WHR.US,D,20060501,000000,65.2856,65.6157,64.5005,64.6467,1241352.6875779,0
+WHR.US,D,20060502,000000,64.758,64.8955,64.2344,64.8152,949515.08458381,0
+WHR.US,D,20060503,000000,65.1172,66.6844,65.0776,66.3853,1165126.2321265,0
+WHR.US,D,20060504,000000,66.4095,67.4819,66.3775,67.4675,1061514.3685739,0
+WHR.US,D,20060505,000000,67.5178,67.5584,67.2275,67.2865,674200.25563516,0
+WHR.US,D,20060508,000000,67.3745,67.5178,66.9874,67.4317,678460.59827386,0
+WHR.US,D,20060509,000000,67.1926,67.9466,67.1248,67.6562,765694.31628966,0
+WHR.US,D,20060510,000000,67.6631,67.6631,66.8431,66.9874,846461.07385002,0
+WHR.US,D,20060511,000000,66.6099,66.8509,66.1239,66.1587,823071.54482897,0
+WHR.US,D,20060512,000000,65.9206,65.9206,64.3922,64.5228,1162234.6950155,0
+WHR.US,D,20060515,000000,63.5209,64.9797,63.2316,64.9032,1557947.5920599,0
+WHR.US,D,20060516,000000,64.8674,65.0426,64.3438,64.6825,1179021.9326194,0
+WHR.US,D,20060517,000000,63.8124,64.3583,63.6004,63.8472,2226505.2697387,0
+WHR.US,D,20060518,000000,63.9595,63.9595,61.5395,61.58,1745211.5519193,0
+WHR.US,D,20060519,000000,62.2132,62.6797,61.6625,62.4727,2555762.4001476,0
+WHR.US,D,20060522,000000,61.8134,61.916,60.5492,61.4998,1399443.0111335,0
+WHR.US,D,20060523,000000,61.6837,64.5384,61.5133,63.9595,2339328.9362276,0
+WHR.US,D,20060524,000000,63.9595,64.2576,63.2819,63.8694,2471002.8626895,0
+WHR.US,D,20060525,000000,63.1792,64.4521,63.1792,64.2199,1349084.3975038,0
+WHR.US,D,20060526,000000,64.2479,67.0783,64.1443,66.1239,2633772.9515587,0
+WHR.US,D,20060530,000000,66.4307,66.4307,63.8694,64.306,2200498.997773,0
+WHR.US,D,20060531,000000,64.3215,65.6651,64.3215,65.3554,1922290.5655918,0
+WHR.US,D,20060601,000000,65.3554,65.6215,64.6971,65.5915,1487087.8873379,0
+WHR.US,D,20060602,000000,65.5915,65.7744,64.4066,65.0513,1385824.1709283,0
+WHR.US,D,20060605,000000,65.0513,65.091,62.7291,62.9624,2006219.5221864,0
+WHR.US,D,20060606,000000,62.9624,63.1434,61.6081,62.0594,1268451.9378443,0
+WHR.US,D,20060607,000000,62.0661,62.099,59.8774,60.1359,2303006.5193564,0
+WHR.US,D,20060608,000000,60.1359,61.4145,59.4021,61.4145,2264616.9478732,0
+WHR.US,D,20060609,000000,61.522,62.0661,61.2181,61.2316,1596891.9171798,0
+WHR.US,D,20060612,000000,61.4145,61.58,59.9606,60.5638,1744935.7246923,0
+WHR.US,D,20060613,000000,60.4399,60.8696,58.8203,59.1891,1362980.0979968,0
+WHR.US,D,20060614,000000,59.1591,59.5328,57.7585,58.3228,2602131.3330618,0
+WHR.US,D,20060615,000000,58.4216,59.8464,58.2009,59.5696,2676980.7184994,0
+WHR.US,D,20060616,000000,58.6877,59.104,58.1448,58.8552,2084240.4042051,0
+WHR.US,D,20060619,000000,58.891,59.1523,57.5106,57.6848,1916511.6236128,0
+WHR.US,D,20060620,000000,57.6848,58.1448,56.7769,57.5329,2071716.608422,0
+WHR.US,D,20060621,000000,57.56,58.8678,57.56,58.3034,1199109.7994016,0
+WHR.US,D,20060622,000000,58.2009,58.5774,57.9259,58.3829,950483.06253059,0
+WHR.US,D,20060623,000000,59.0131,59.6044,58.8755,59.3053,1405086.6221507,0
+WHR.US,D,20060626,000000,59.3334,59.6868,59.2425,59.4699,900951.9305822,0
+WHR.US,D,20060627,000000,59.3963,59.8377,58.7168,58.7517,1035372.7656465,0
+WHR.US,D,20060628,000000,58.7604,59.0131,57.775,58.1515,911817.66382028,0
+WHR.US,D,20060629,000000,59.0131,59.9259,58.8833,59.8909,1352661.8869697,0
+WHR.US,D,20060630,000000,60.3218,60.3652,59.8009,60.0681,1136501.1510945,0
+WHR.US,D,20060703,000000,60.252,60.252,59.4361,59.7545,310405.83737529,0
+WHR.US,D,20060705,000000,59.7545,59.8774,58.7991,59.5241,1242036.5738113,0
+WHR.US,D,20060706,000000,59.7787,60.3808,59.5967,60.0681,1154530.1277508,0
+WHR.US,D,20060707,000000,60.0458,60.3508,59.8532,59.9965,1121505.2408754,0
+WHR.US,D,20060710,000000,60.2443,60.3372,59.6702,59.8851,597282.68252481,0
+WHR.US,D,20060711,000000,59.8851,59.8909,58.9211,59.0807,2086988.3458681,0
+WHR.US,D,20060712,000000,58.9801,58.9858,54.9339,55.1564,4646876.7907537,0
+WHR.US,D,20060713,000000,55.1564,56.4362,54.1314,55.6356,3438135.765741,0
+WHR.US,D,20060714,000000,55.3743,55.7459,54.5979,55.1052,1976087.2054827,0
+WHR.US,D,20060717,000000,55.1052,55.8505,55.0772,55.2804,1189749.2357136,0
+WHR.US,D,20060718,000000,55.2804,55.5979,53.8333,54.5824,2312501.3809453,0
+WHR.US,D,20060719,000000,54.6899,56.5669,54.6822,56.4362,1692921.1146392,0
+WHR.US,D,20060720,000000,56.5669,56.805,55.6705,55.7799,1323627.7138707,0
+WHR.US,D,20060721,000000,55.8864,55.9174,54.232,55.0839,2077219.7231738,0
+WHR.US,D,20060724,000000,55.231,57.2338,55.1981,56.6105,1344263.102864,0
+WHR.US,D,20060725,000000,57.4158,58.0857,54.4015,57.3113,2822826.1726813,0
+WHR.US,D,20060726,000000,57.3113,57.409,56.1545,56.864,1877984.6550465,0
+WHR.US,D,20060727,000000,57.1244,57.7952,55.9773,56.3287,946490.28263277,0
+WHR.US,D,20060728,000000,56.5078,57.0819,56.0693,56.8796,1041705.4282011,0
+WHR.US,D,20060731,000000,56.5949,56.834,55.9706,56.1012,799545.65178552,0
+WHR.US,D,20060801,000000,55.9628,56.1825,54.5089,54.7712,1665408.6400626,0
+WHR.US,D,20060802,000000,54.9425,56.3907,54.5224,55.6957,1569778.2040625,0
+WHR.US,D,20060803,000000,55.6957,58.0789,55.35,57.6926,2004021.1688558,0
+WHR.US,D,20060804,000000,58.8678,59.7012,57.1312,57.5755,2232834.833111,0
+WHR.US,D,20060807,000000,57.5755,58.1205,57.1109,57.8368,1162096.2648716,0
+WHR.US,D,20060808,000000,58.0857,58.3228,56.0557,56.2377,1048587.6790883,0
+WHR.US,D,20060809,000000,56.6559,56.6676,54.4015,54.5089,1923387.6761355,0
+WHR.US,D,20060810,000000,54.5089,55.1836,54.1111,54.8351,1628943.6608044,0
+WHR.US,D,20060811,000000,54.6569,55.3984,54.473,55.2804,1055324.2684062,0
+WHR.US,D,20060814,000000,56.0557,56.864,55.1914,55.5979,957494.44601479,0
+WHR.US,D,20060815,000000,56.3287,56.5291,55.4895,55.7643,1066470.9941753,0
+WHR.US,D,20060816,000000,56.2901,57.1855,56.0557,57.1244,1152743.9656697,0
+WHR.US,D,20060817,000000,56.7634,58.441,56.7634,57.8727,1455853.2947868,0
+WHR.US,D,20060818,000000,57.9336,58.0286,56.4846,57.6926,1070735.4690571,0
+WHR.US,D,20060821,000000,57.56,57.5677,56.3907,57.351,1627429.1937074,0
+WHR.US,D,20060822,000000,57.4613,59.1523,57.4613,58.8203,2350608.9268367,0
+WHR.US,D,20060823,000000,58.9065,59.0131,57.3557,58.1562,1994665.7704716,0
+WHR.US,D,20060824,000000,57.9976,58.0217,56.3975,57.0963,1449248.9372481,0
+WHR.US,D,20060825,000000,56.805,57.2696,55.9706,57.0538,1529187.1800665,0
+WHR.US,D,20060828,000000,57.198,58.5715,57.1244,58.3829,1273826.9530599,0
+WHR.US,D,20060829,000000,58.2541,58.4332,57.409,57.9336,975795.11765509,0
+WHR.US,D,20060830,000000,57.9395,58.7313,57.4902,58.6451,912644.11244079,0
+WHR.US,D,20060831,000000,58.651,59.2268,58.3973,58.8068,1075553.6645146,0
+WHR.US,D,20060901,000000,58.9433,59.3963,58.4854,59.2782,948971.69461583,0
+WHR.US,D,20060905,000000,59.5241,59.7932,58.7313,59.318,1159067.3306773,0
+WHR.US,D,20060906,000000,59.318,60.7795,59.1088,59.4157,1857348.2329925,0
+WHR.US,D,20060907,000000,59.4157,59.4157,57.0074,58.136,1627844.4841392,0
+WHR.US,D,20060908,000000,58.5116,60.1504,58.2666,59.8173,1422283.9848826,0
+WHR.US,D,20060911,000000,59.7332,61.4145,59.2347,61.3924,2043650.4132698,0
+WHR.US,D,20060912,000000,61.6702,63.9672,61.6459,63.5587,2146978.185109,0
+WHR.US,D,20060913,000000,63.8346,63.9672,62.9411,63.552,1325003.7508239,0
+WHR.US,D,20060914,000000,63.5587,63.9149,62.4329,63.7397,1113251.0852782,0
+WHR.US,D,20060915,000000,64.6825,65.1481,63.7677,64.4066,2221413.3131756,0
+WHR.US,D,20060918,000000,64.1762,64.9874,63.7746,64.0272,1459435.9495566,0
+WHR.US,D,20060919,000000,64.0369,64.2411,62.611,63.6004,1827075.4200234,0
+WHR.US,D,20060920,000000,63.6081,64.3137,63.0776,63.972,1680130.7891762,0
+WHR.US,D,20060921,000000,64.1231,64.3215,62.8512,63.2508,1661832.1836574,0
+WHR.US,D,20060922,000000,63.2508,63.8124,62.3091,63.7746,1298037.7653975,0
+WHR.US,D,20060925,000000,60.3585,62.5762,60.3305,61.8076,3042975.5562114,0
+WHR.US,D,20060926,000000,61.7756,63.6622,61.5966,63.4493,1668847.6993847,0
+WHR.US,D,20060927,000000,63.124,63.2877,61.7989,61.9605,1593446.6594931,0
+WHR.US,D,20060928,000000,61.8638,62.2413,61.2316,61.5317,1259102.7378247,0
+WHR.US,D,20060929,000000,61.8386,61.9015,60.9848,61.131,1303130.7550214,0
+WHR.US,D,20061002,000000,61.3787,62.4194,61.0999,61.5888,943328.08359856,0
+WHR.US,D,20061003,000000,61.7389,61.9286,60.5638,61.3566,853068.53057095,0
+WHR.US,D,20061004,000000,61.0661,62.0447,60.4185,61.916,1515156.1486119,0
+WHR.US,D,20061005,000000,61.9082,62.8443,61.131,62.7349,1031521.5150749,0
+WHR.US,D,20061006,000000,62.7349,62.9972,62.2354,62.5908,1151640.6567614,0
+WHR.US,D,20061009,000000,62.5994,62.5994,61.6625,62.5626,1046794.2855819,0
+WHR.US,D,20061010,000000,63.0535,64.911,63.0214,64.8209,1479107.4928462,0
+WHR.US,D,20061011,000000,64.8209,64.8209,63.7397,64.2267,1009645.4200902,0
+WHR.US,D,20061012,000000,64.3922,65.0272,64.184,64.5974,969742.41457067,0
+WHR.US,D,20061013,000000,64.6052,64.8674,64.212,64.5596,1381279.7365764,0
+WHR.US,D,20061016,000000,64.5674,64.6052,63.7833,64.1231,1233229.7306992,0
+WHR.US,D,20061017,000000,63.7677,64.0272,62.9324,63.1792,1458470.0377315,0
+WHR.US,D,20061018,000000,63.8839,64.2267,63.0214,63.4115,1486951.5233156,0
+WHR.US,D,20061019,000000,63.4425,63.9807,62.8879,63.6749,717124.96392339,0
+WHR.US,D,20061020,000000,63.9943,64.004,63.2316,63.7175,903973.63335092,0
+WHR.US,D,20061023,000000,63.2316,64.9255,63.2316,64.9255,1515021.850711,0
+WHR.US,D,20061024,000000,64.429,64.4958,61.9518,63.0137,4860007.5593742,0
+WHR.US,D,20061025,000000,63.3032,63.3032,62.3788,62.7156,1292812.5439945,0
+WHR.US,D,20061026,000000,63.124,63.341,62.7291,62.9972,988458.37664276,0
+WHR.US,D,20061027,000000,63.0059,63.2383,62.1386,62.6797,1312071.8960346,0
+WHR.US,D,20061030,000000,62.8512,63.0137,62.1135,62.9692,923925.13611068,0
+WHR.US,D,20061031,000000,63.1153,63.4261,62.6953,63.1792,876182.23236491,0
+WHR.US,D,20061101,000000,63.5944,63.8637,62.3788,62.7979,1240662.6029798,0
+WHR.US,D,20061102,000000,62.611,62.6188,61.5395,62.3245,1442921.4399975,0
+WHR.US,D,20061103,000000,62.4881,62.4881,60.919,61.6837,1176407.2557963,0
+WHR.US,D,20061106,000000,61.8501,62.8879,61.3333,62.6419,982126.74714893,0
+WHR.US,D,20061107,000000,62.4727,63.7232,62.249,63.4581,1373712.5663948,0
+WHR.US,D,20061108,000000,63.4581,63.8472,63.2877,63.6004,1284274.2966839,0
+WHR.US,D,20061109,000000,63.7746,64.5674,63.4774,64.3215,1520523.9324021,0
+WHR.US,D,20061110,000000,64.3215,65.1114,63.6284,65.0843,1215479.6804523,0
+WHR.US,D,20061113,000000,65.0359,65.9051,64.7358,64.972,1793645.573324,0
+WHR.US,D,20061114,000000,64.9603,65.1337,63.9227,65.0426,1637062.4854402,0
+WHR.US,D,20061115,000000,64.7512,65.5915,64.2576,64.429,1675588.4209457,0
+WHR.US,D,20061116,000000,64.2479,64.3583,63.7833,64.1966,2272050.8532146,0
+WHR.US,D,20061117,000000,64.1676,64.1762,62.7572,62.8656,1880327.6368856,0
+WHR.US,D,20061120,000000,62.8743,62.9972,62.4465,62.5423,980062.69171923,0
+WHR.US,D,20061121,000000,62.5762,62.825,62.4948,62.7224,962591.56788176,0
+WHR.US,D,20061122,000000,62.4387,62.6188,61.7243,62.5191,1179021.9326194,0
+WHR.US,D,20061124,000000,62.3439,62.5762,61.7756,62.3245,550500.52530038,0
+WHR.US,D,20061127,000000,62.3294,62.3574,61.4427,61.7833,1311107.0172701,0
+WHR.US,D,20061128,000000,61.4068,61.4145,59.9471,61.0119,2599655.0863827,0
+WHR.US,D,20061129,000000,61.4862,62.1048,61.4349,61.7833,1209430.0765501,0
+WHR.US,D,20061130,000000,61.8918,62.0661,61.2549,61.9953,1684531.6280803,0
+WHR.US,D,20061201,000000,62.1386,62.3788,60.6799,61.522,1818543.3710776,0
+WHR.US,D,20061204,000000,61.6972,62.8802,61.4495,62.8512,919247.43691862,0
+WHR.US,D,20061205,000000,62.9411,63.6004,62.4329,62.9033,771479.4566332,0
+WHR.US,D,20061206,000000,63.0853,63.0853,62.6479,62.7727,815500.24240435,0
+WHR.US,D,20061207,000000,63.0137,63.2015,62.5191,62.5994,622188.74476448,0
+WHR.US,D,20061208,000000,62.5994,62.8512,62.2132,62.3875,612145.32790381,0
+WHR.US,D,20061211,000000,62.5045,63.0853,62.459,62.7418,647779.7262984,0
+WHR.US,D,20061212,000000,62.5762,62.5762,62.039,62.2413,872742.13998206,0
+WHR.US,D,20061213,000000,62.9692,62.9692,61.8211,62.1986,1168151.0340775,0
+WHR.US,D,20061214,000000,62.1986,62.7224,61.9876,62.4097,722905.97202381,0
+WHR.US,D,20061215,000000,63.3032,63.3032,59.5464,59.8077,6402267.0904954,0
+WHR.US,D,20061218,000000,59.8173,59.8251,59.0449,59.3421,2517099.0675588,0
+WHR.US,D,20061219,000000,59.2347,59.6868,58.7236,59.4854,1299414.8354115,0
+WHR.US,D,20061220,000000,59.3053,59.8707,59.0953,59.5163,795413.408683,0
+WHR.US,D,20061221,000000,59.6297,60.0042,59.2996,59.4515,777807.98694471,0
+WHR.US,D,20061222,000000,59.4157,59.5532,59.0517,59.3895,527248.39336248,0
+WHR.US,D,20061226,000000,59.2347,59.738,59.1252,59.617,635396.42678092,0
+WHR.US,D,20061227,000000,60.3449,60.7467,59.9539,60.6286,687410.00377315,0
+WHR.US,D,20061228,000000,60.5415,60.5782,60.252,60.3305,837105.67546591,0
+WHR.US,D,20061229,000000,60.1649,60.8473,60.1649,60.3372,520510.77098382,0
+WHR.US,D,20070103,000000,60.5191,61.9363,60.4911,61.5317,2127437.840538,0
+WHR.US,D,20070104,000000,61.3004,61.7059,60.7661,61.5966,1061105.2765067,0
+WHR.US,D,20070105,000000,61.5966,61.8541,61.1233,61.58,985566.83953177,0
+WHR.US,D,20070108,000000,61.5888,61.5888,61.1154,61.4862,898335.18763753,0
+WHR.US,D,20070109,000000,61.5056,61.8464,60.739,61.5666,740382.26116516,0
+WHR.US,D,20070110,000000,61.3991,62.6275,60.95,62.4097,1120818.2554597,0
+WHR.US,D,20070111,000000,62.4387,63.1086,62.3362,62.5694,817289.50366775,0
+WHR.US,D,20070112,000000,62.5694,62.7156,62.2132,62.3574,747117.81742228,0
+WHR.US,D,20070116,000000,62.3245,62.5908,60.9422,61.2316,2164179.6800841,0
+WHR.US,D,20070117,000000,61.2394,61.7699,60.9848,61.371,1364634.0282986,0
+WHR.US,D,20070118,000000,62.3168,62.701,61.7389,62.4794,1437557.7884503,0
+WHR.US,D,20070119,000000,62.9411,63.4581,62.4794,63.2954,1420494.7236192,0
+WHR.US,D,20070122,000000,62.8656,63.0457,62.2074,62.8802,802981.61192526,0
+WHR.US,D,20070123,000000,63.0853,63.8549,63.0137,63.5074,918145.16107102,0
+WHR.US,D,20070124,000000,63.5587,64.6825,63.5587,64.5761,1021613.4291758,0
+WHR.US,D,20070125,000000,64.6825,64.9652,64.0911,64.2411,1323358.0850083,0
+WHR.US,D,20070126,000000,64.4212,64.9178,63.6535,64.3641,1083674.5552719,0
+WHR.US,D,20070129,000000,64.429,65.0513,64.429,64.5083,1120960.8178467,0
+WHR.US,D,20070130,000000,64.6825,64.8287,64.004,64.5461,683141.39664825,0
+WHR.US,D,20070131,000000,64.4687,66.6311,64.0272,66.4491,1717002.7943799,0
+WHR.US,D,20070201,000000,65.9439,67.3813,65.846,67.0454,2079425.3079297,0
+WHR.US,D,20070202,000000,67.2275,67.8769,67.0997,67.119,1136231.522232,0
+WHR.US,D,20070205,000000,68.0647,68.4055,67.4607,68.0202,2593599.2841159,0
+WHR.US,D,20070206,000000,68.027,69.0744,67.815,68.9728,1396690.9372272,0
+WHR.US,D,20070207,000000,66.2468,67.5759,65.846,67.1248,4916966.3982993,0
+WHR.US,D,20070208,000000,66.4007,66.8431,65.4831,65.7744,2289108.7527418,0
+WHR.US,D,20070209,000000,65.8828,66.4365,65.3892,65.4047,2133490.5436224,0
+WHR.US,D,20070212,000000,65.4831,65.6651,65.0776,65.2518,1215896.0039448,0
+WHR.US,D,20070213,000000,65.4318,66.4095,65.3243,66.3716,998667.08322755,0
+WHR.US,D,20070214,000000,66.3716,67.1984,66.3716,66.908,1677780.5759115,0
+WHR.US,D,20070215,000000,66.9757,67.51,66.6311,67.302,1534692.3609398,0
+WHR.US,D,20070216,000000,67.4027,70.3309,66.9796,69.9185,3100485.0165298,0
+WHR.US,D,20070220,000000,70.265,70.265,69.1101,69.6572,1909220.2806585,0
+WHR.US,D,20070221,000000,69.6572,69.6572,68.6078,68.6078,2061810.5886445,0
+WHR.US,D,20070222,000000,68.6165,68.6833,67.7385,68.0357,1193464.1222628,0
+WHR.US,D,20070223,000000,67.6999,68.1363,67.2362,67.846,921726.78278013,0
+WHR.US,D,20070226,000000,68.1286,68.2874,67.33,67.9912,1011306.5818174,0
+WHR.US,D,20070227,000000,67.5904,67.5991,64.972,65.3746,2142434.7838178,0
+WHR.US,D,20070228,000000,65.0185,65.3243,63.9672,64.1114,2646573.6076295,0
+WHR.US,D,20070301,000000,63.8839,64.6273,62.5423,64.2199,1417708.5587074,0
+WHR.US,D,20070302,000000,63.8839,64.2344,63.0631,63.1715,1619177.1042316,0
+WHR.US,D,20070305,000000,62.9033,63.2316,61.7756,62.6797,1673394.1998583,0
+WHR.US,D,20070306,000000,63.156,63.6749,62.611,63.094,1981180.1951066,0
+WHR.US,D,20070307,000000,62.9769,64.7813,62.9769,64.1163,1776860.4018416,0
+WHR.US,D,20070308,000000,64.6825,65.0639,64.276,64.5528,1071703.4470038,0
+WHR.US,D,20070309,000000,64.972,65.0513,63.6138,63.8472,818394.87869768,0
+WHR.US,D,20070312,000000,63.5209,63.7746,62.8443,63.0631,1743558.6546782,0
+WHR.US,D,20070313,000000,63.0631,63.1792,61.4572,61.6247,1980770.0699786,0
+WHR.US,D,20070314,000000,62.249,62.5045,60.4756,61.1891,2457521.4195675,0
+WHR.US,D,20070315,000000,61.1891,61.7389,60.8754,61.4214,1137471.1951629,0
+WHR.US,D,20070316,000000,61.3864,62.1202,60.6943,61.1154,2035390.0593077,0
+WHR.US,D,20070319,000000,61.522,61.7756,61.1233,61.615,1219332.9971454,0
+WHR.US,D,20070320,000000,61.8501,63.1638,61.6769,62.8743,1430403.8425791,0
+WHR.US,D,20070321,000000,62.9478,64.1966,62.5482,64.1521,1208327.8007025,0
+WHR.US,D,20070322,000000,64.184,64.4454,63.0137,63.3244,1395313.8672132,0
+WHR.US,D,20070323,000000,63.3186,63.999,63.1367,63.6894,786609.66475308,0
+WHR.US,D,20070326,000000,63.5944,63.703,62.6536,63.1434,1771491.5849906,0
+WHR.US,D,20070327,000000,62.825,63.124,61.9605,62.039,1498466.0187207,0
+WHR.US,D,20070328,000000,61.9673,61.9732,60.9035,61.3187,1236392.9627942,0
+WHR.US,D,20070329,000000,61.7059,61.8076,60.7728,61.4068,1257774.2216674,0
+WHR.US,D,20070330,000000,61.4145,62.0313,61.1077,61.7108,1559052.9670899,0
+WHR.US,D,20070402,000000,61.916,62.3091,61.1727,61.6625,1395453.330418,0
+WHR.US,D,20070403,000000,61.8134,62.2557,61.5966,61.8638,1048313.9179828,0
+WHR.US,D,20070404,000000,62.0313,62.1464,61.5666,61.885,1110774.838599,0
+WHR.US,D,20070405,000000,61.9809,62.918,61.8386,62.701,1230617.1199975,0
+WHR.US,D,20070409,000000,62.8046,63.4774,62.6856,63.4183,1164715.0739377,0
+WHR.US,D,20070410,000000,63.5587,63.8124,63.2819,63.8124,1232817.5394497,0
+WHR.US,D,20070411,000000,63.8201,64.6139,63.6448,63.8694,1773715.7648405,0
+WHR.US,D,20070412,000000,63.8694,64.46,63.187,64.1443,962053.34321764,0
+WHR.US,D,20070413,000000,64.3795,64.6467,64.1521,64.516,1287446.8263257,0
+WHR.US,D,20070416,000000,64.6052,65.1037,64.0127,64.1762,1473466.9810113,0
+WHR.US,D,20070417,000000,64.7928,65.0843,64.0833,64.1163,1561664.5447307,0
+WHR.US,D,20070418,000000,64.1521,64.9874,64.0514,64.879,2218248.0149591,0
+WHR.US,D,20070419,000000,64.8867,65.301,64.3922,65.1792,1520661.3294852,0
+WHR.US,D,20070420,000000,65.8113,66.4007,65.4105,65.754,1346327.1582936,0
+WHR.US,D,20070423,000000,65.7019,66.1161,65.5614,65.6651,1336842.6273126,0
+WHR.US,D,20070424,000000,70.2805,76.7854,69.8875,74.7526,14764089.31488,0
+WHR.US,D,20070425,000000,73.5988,78.223,73.3626,78.0555,5089858.416648,0
+WHR.US,D,20070426,000000,78.0612,79.3187,77.586,77.8008,3209964.6652881,0
+WHR.US,D,20070427,000000,76.9297,77.5704,76.5105,77.3372,2036391.0951993,0
+WHR.US,D,20070430,000000,78.6962,78.6962,76.9219,77.0642,1771767.4122177,0
+WHR.US,D,20070501,000000,77.1116,78.9566,76.5889,78.5675,2092764.1886648,0
+WHR.US,D,20070502,000000,78.6373,83.4055,78.6373,82.2226,5280620.3202936,0
+WHR.US,D,20070503,000000,81.7648,82.637,81.2082,82.0029,2615891.7025933,0
+WHR.US,D,20070504,000000,82.3707,82.3707,80.4686,80.8229,2479120.6542645,0
+WHR.US,D,20070507,000000,80.4608,81.3699,80.1299,81.2886,1447738.6023942,0
+WHR.US,D,20070508,000000,81.1114,81.6486,80.5655,81.6486,1242447.7320001,0
+WHR.US,D,20070509,000000,81.3959,82.8955,81.3321,82.849,1709434.5911377,0
+WHR.US,D,20070510,000000,82.8412,83.2119,80.8306,80.9439,1702212.4632553,0
+WHR.US,D,20070511,000000,81.8035,82.1587,81.2169,81.6883,2066074.0304655,0
+WHR.US,D,20070514,000000,81.2886,82.0581,80.9362,81.272,1022969.8379743,0
+WHR.US,D,20070515,000000,80.9962,81.943,80.1299,81.1666,1529878.2977253,0
+WHR.US,D,20070516,000000,80.9294,81.2807,79.7426,81.1037,1976771.0917162,0
+WHR.US,D,20070517,000000,80.9604,82.637,80.5238,82.2226,1824617.7684382,0
+WHR.US,D,20070518,000000,82.6524,83.3794,81.4047,82.7154,2431518.2467841,0
+WHR.US,D,20070521,000000,82.1413,82.6902,82.1413,82.4792,1347982.1216561,0
+WHR.US,D,20070522,000000,84.0405,84.0405,81.6079,82.2226,1837966.9797809,0
+WHR.US,D,20070523,000000,82.3137,82.7832,81.7648,81.7861,2001156.491325,0
+WHR.US,D,20070524,000000,82.1162,82.9032,80.638,80.8006,1933570.5562009,0
+WHR.US,D,20070525,000000,80.9798,81.4783,80.5161,80.8306,1061247.8388937,0
+WHR.US,D,20070529,000000,81.2082,81.5034,80.2267,80.5799,1106920.4888451,0
+WHR.US,D,20070530,000000,80.063,81.3959,79.9837,81.272,1013087.5785946,0
+WHR.US,D,20070531,000000,81.7233,81.9855,80.76,81.1424,1191129.4049099,0
+WHR.US,D,20070601,000000,81.2479,81.5828,80.7252,80.9526,1224566.4830348,0
+WHR.US,D,20070604,000000,80.9604,81.7484,80.7852,81.4435,900260.81292331,0
+WHR.US,D,20070605,000000,81.0843,82.5275,81.0379,81.1936,1551757.4918924,0
+WHR.US,D,20070606,000000,80.6778,81.879,80.4415,81.2343,1339042.0137038,0
+WHR.US,D,20070607,000000,80.6313,80.7939,78.1512,78.2307,2105318.976271,0
+WHR.US,D,20070608,000000,78.2394,80.5567,77.9412,80.549,1408525.6814728,0
+WHR.US,D,20070611,000000,80.5006,81.6883,79.8723,81.1936,1036064.9163661,0
+WHR.US,D,20070612,000000,80.5316,81.9855,80.5006,80.9071,1427099.0811579,0
+WHR.US,D,20070613,000000,81.3621,81.5257,79.6478,81.5034,1302578.0675065,0
+WHR.US,D,20070614,000000,81.2412,82.609,81.2412,81.5334,1093304.7478223,0
+WHR.US,D,20070615,000000,82.602,83.6233,82.1249,83.3794,1358301.3657439,0
+WHR.US,D,20070618,000000,83.9574,85.3764,83.6786,84.8004,1643943.7032666,0
+WHR.US,D,20070619,000000,84.8004,85.3571,83.8402,84.935,1007033.8424494,0
+WHR.US,D,20070620,000000,84.9059,85.7355,83.2864,83.2952,1078575.3672834,0
+WHR.US,D,20070621,000000,83.2293,83.8402,82.2749,83.4307,1227726.6159474,0
+WHR.US,D,20070622,000000,83.4307,83.8228,81.943,82.1249,1020379.9546097,0
+WHR.US,D,20070625,000000,82.1974,83.2352,81.7861,82.0097,1098665.300187,0
+WHR.US,D,20070626,000000,82.1162,82.3776,80.6778,80.6778,1112701.4969455,0
+WHR.US,D,20070627,000000,80.0321,81.9604,80.0156,81.879,874529.33512391,0
+WHR.US,D,20070628,000000,81.909,82.5673,81.1114,81.8035,1022494.6300175,0
+WHR.US,D,20070629,000000,81.8384,82.3137,80.1696,80.8162,1034546.3170259,0
+WHR.US,D,20070702,000000,81.3872,82.2488,80.9604,81.5499,969742.41457067,0
+WHR.US,D,20070703,000000,81.6176,82.3224,81.4173,81.6652,364755.16478121,0
+WHR.US,D,20070705,000000,81.6652,81.9855,80.9798,81.4589,605955.22773623,0
+WHR.US,D,20070706,000000,80.9526,82.879,80.9526,82.7832,754276.9285974,0
+WHR.US,D,20070709,000000,83.0019,83.3039,81.7144,81.732,845220.36785848,0
+WHR.US,D,20070710,000000,80.9604,81.2082,78.2161,78.2994,2040527.470545,0
+WHR.US,D,20070711,000000,78.3072,80.1783,77.5037,79.1745,1899174.7976763,0
+WHR.US,D,20070712,000000,79.4881,80.8006,79.1745,80.7426,1312071.8960346,0
+WHR.US,D,20070713,000000,80.6778,81.1268,79.7921,80.8984,998498.69432112,0
+WHR.US,D,20070716,000000,80.7513,82.5014,80.6467,81.3408,2210268.6535281,0
+WHR.US,D,20070717,000000,81.8209,84.209,81.6351,83.5797,2504850.0659423,0
+WHR.US,D,20070718,000000,82.8664,83.3271,82.4181,83.2032,1307670.0240695,0
+WHR.US,D,20070719,000000,83.479,84.8972,82.9787,84.8004,1745535.9330029,0
+WHR.US,D,20070720,000000,83.0804,83.9302,80.0234,80.2663,3553165.0169858,0
+WHR.US,D,20070723,000000,78.888,81.8712,73.8494,81.5576,1689348.7904771,0
+WHR.US,D,20070724,000000,80.1299,81.4686,79.0379,79.2161,1840976.2858203,0
+WHR.US,D,20070725,000000,80.3738,80.3738,78.0555,79.7998,1535246.0815156,0
+WHR.US,D,20070726,000000,78.9809,79.2161,75.2947,76.1019,2661121.1694718,0
+WHR.US,D,20070727,000000,75.5425,76.9936,74.5415,74.5909,1718642.2618309,0
+WHR.US,D,20070730,000000,74.5678,75.0556,72.7227,74.5609,1740532.8196665,0
+WHR.US,D,20070731,000000,75.4379,76.6034,74.2134,74.2134,1644353.8283945,0
+WHR.US,D,20070801,000000,73.8427,74.198,71.7422,72.9318,2588452.5753317,0
+WHR.US,D,20070802,000000,73.2599,74.0527,72.6095,73.2919,1336877.751379,0
+WHR.US,D,20070803,000000,73.378,74.2057,71.0597,71.0597,1508001.1696798,0
+WHR.US,D,20070806,000000,71.5146,72.651,70.1933,71.9232,1507249.1014351,0
+WHR.US,D,20070807,000000,71.5601,73.2096,71.0665,71.8351,1631039.7411182,0
+WHR.US,D,20070808,000000,72.896,74.2483,72.197,72.5194,2229392.6746066,0
+WHR.US,D,20070809,000000,71.9377,71.9377,68.5662,70.3386,3069941.5416376,0
+WHR.US,D,20070810,000000,69.4083,69.7326,52.4006,68.5429,2458561.7117686,0
+WHR.US,D,20070813,000000,68.9494,70.3115,68.2622,68.2999,1619590.3285419,0
+WHR.US,D,20070814,000000,68.5294,68.6756,66.3184,66.5836,1884728.4757899,0
+WHR.US,D,20070815,000000,66.0348,67.7599,64.8209,64.8674,2109003.9040576,0
+WHR.US,D,20070816,000000,64.6536,68.239,63.2819,67.4472,2488069.026703,0
+WHR.US,D,20070817,000000,69.4809,71.0597,66.0658,68.0531,1960681.1701357,0
+WHR.US,D,20070820,000000,68.2148,68.901,67.9553,68.7695,1047345.940036,0
+WHR.US,D,20070821,000000,68.691,69.8033,68.42,69.2544,716166.2835236,0
+WHR.US,D,20070822,000000,69.9881,70.535,69.5603,70.2872,861873.30756164,0
+WHR.US,D,20070823,000000,70.8767,71.0006,69.9649,70.4711,798309.0780371,0
+WHR.US,D,20070824,000000,70.3685,71.5233,70.0104,71.2746,619161.87669188,0
+WHR.US,D,20070827,000000,71.2107,71.9038,70.9697,71.3772,864897.07645191,0
+WHR.US,D,20070828,000000,70.9154,71.2253,67.8895,67.9263,1305743.365723,0
+WHR.US,D,20070829,000000,68.1432,69.5797,67.7298,69.3667,826925.89458283,0
+WHR.US,D,20070830,000000,68.6078,69.7703,68.3609,69.1557,608566.80537702,0
+WHR.US,D,20070831,000000,69.6929,70.6279,68.8043,70.0705,891038.67937926,0
+WHR.US,D,20070904,000000,70.3182,70.687,69.4576,70.324,934797.06771341,0
+WHR.US,D,20070905,000000,69.7075,69.8642,68.7695,69.1101,948004.74972985,0
+WHR.US,D,20070906,000000,69.2621,70.2573,68.392,69.8245,747942.19992122,0
+WHR.US,D,20070907,000000,68.7975,69.1682,67.0454,67.4229,1132790.3967885,0
+WHR.US,D,20070910,000000,67.7385,68.1141,65.5614,65.7483,1343308.5547072,0
+WHR.US,D,20070911,000000,66.2633,66.9437,65.4831,65.7019,1332987.2444979,0
+WHR.US,D,20070912,000000,65.2595,66.4695,65.2595,65.5838,1280011.8879236,0
+WHR.US,D,20070913,000000,66.2758,67.5904,65.3156,66.5508,1269833.1401013,0
+WHR.US,D,20070914,000000,66.1529,66.6524,65.8248,66.2817,727036.14900478,0
+WHR.US,D,20070917,000000,66.1239,66.938,65.8113,66.3398,539496.36191836,0
+WHR.US,D,20070918,000000,66.4007,68.3773,65.576,68.2999,1491083.7664181,0
+WHR.US,D,20070919,000000,68.6833,71.4672,68.6833,69.1314,2075155.6677442,0
+WHR.US,D,20070920,000000,69.0366,69.052,66.9584,67.5904,1722781.7363589,0
+WHR.US,D,20070921,000000,67.7298,67.7734,66.7066,67.0173,1348670.1401327,0
+WHR.US,D,20070924,000000,66.9437,67.302,66.2633,66.3532,1053677.5695298,0
+WHR.US,D,20070925,000000,65.5838,65.609,62.918,63.1086,3994966.8874744,0
+WHR.US,D,20070926,000000,63.3032,63.7175,62.3362,63.0137,1814554.7234228,0
+WHR.US,D,20070927,000000,63.1086,64.6052,62.5839,64.1521,1729112.3327918,0
+WHR.US,D,20070928,000000,64.0272,66.5314,63.8917,64.758,2988338.004849,0
+WHR.US,D,20071001,000000,65.4105,67.1122,64.8152,66.8789,1497955.6866975,0
+WHR.US,D,20071002,000000,67.0454,67.7888,66.424,66.9167,1292122.4593964,0
+WHR.US,D,20071003,000000,66.574,68.841,66.5672,67.8537,1382795.2367342,0
+WHR.US,D,20071004,000000,67.8304,68.1064,66.4095,66.8142,787574.54351751,0
+WHR.US,D,20071005,000000,67.3813,68.9369,67.2496,68.5294,1038814.924151,0
+WHR.US,D,20071008,000000,68.6165,68.9651,67.4385,67.7453,519959.11652963,0
+WHR.US,D,20071009,000000,68.0831,68.4936,66.8654,67.9166,676943.03199446,0
+WHR.US,D,20071010,000000,67.8895,68.2622,66.1365,67.0696,1012123.7328909,0
+WHR.US,D,20071011,000000,67.5904,68.1432,65.2449,65.5838,1067157.9795911,0
+WHR.US,D,20071012,000000,65.5508,65.9777,64.6052,64.879,1052985.4188102,0
+WHR.US,D,20071015,000000,64.9652,65.2712,63.7533,64.6352,1180945.4917837,0
+WHR.US,D,20071016,000000,64.2267,65.9623,63.792,64.9874,1104448.374409,0
+WHR.US,D,20071017,000000,65.3805,66.2546,65.0426,65.4463,1630690.5665761,0
+WHR.US,D,20071018,000000,65.0706,65.3089,63.8414,64.2634,1601289.6569015,0
+WHR.US,D,20071019,000000,64.0272,64.1375,62.3168,62.6043,1580235.8782943,0
+WHR.US,D,20071022,000000,61.7756,64.0989,61.1455,63.9517,1545979.5829743,0
+WHR.US,D,20071023,000000,63.187,63.187,59.2782,60.8628,5265004.5736092,0
+WHR.US,D,20071024,000000,60.5415,61.7756,60.3305,61.5733,1435492.6999598,0
+WHR.US,D,20071025,000000,61.2694,62.4194,60.3218,61.0119,1743558.6546782,0
+WHR.US,D,20071026,000000,62.0022,62.2132,60.1649,60.739,1051475.0839563,0
+WHR.US,D,20071029,000000,61.4659,61.8541,60.2597,60.9915,1493279.0205663,0
+WHR.US,D,20071030,000000,60.7728,60.9848,59.2782,59.4244,1492460.8364319,0
+WHR.US,D,20071031,000000,60.0323,60.1359,57.3219,57.5474,3348424.7679852,0
+WHR.US,D,20071101,000000,57.198,57.5184,56.1468,56.5146,2054095.6907721,0
+WHR.US,D,20071102,000000,56.8796,57.5106,56.1681,57.5106,2041994.4168464,0
+WHR.US,D,20071105,000000,57.3557,57.4158,55.7924,56.4293,1395589.6944404,0
+WHR.US,D,20071106,000000,56.4052,56.4293,55.0839,55.9706,1801210.6773839,0
+WHR.US,D,20071107,000000,55.7092,55.7092,54.0587,54.5824,1804946.2251486,0
+WHR.US,D,20071108,000000,54.3066,54.6241,52.7578,53.6812,2516961.6704758,0
+WHR.US,D,20071109,000000,53.5806,56.0925,53.448,54.8274,2121050.4257623,0
+WHR.US,D,20071112,000000,55.7092,59.1814,55.5979,57.1544,3282938.0123572,0
+WHR.US,D,20071113,000000,58.0789,58.3672,57.104,58.1719,1731775.5634715,0
+WHR.US,D,20071114,000000,58.1448,58.9375,58.014,58.2541,1922225.4827629,0
+WHR.US,D,20071115,000000,58.136,58.136,56.6182,56.9454,2072234.1718707,0
+WHR.US,D,20071116,000000,56.8699,57.3113,54.5224,55.35,2223519.7240972,0
+WHR.US,D,20071119,000000,55.1129,55.8864,53.9136,55.1778,2301501.3498064,0
+WHR.US,D,20071120,000000,55.1564,55.2223,53.177,54.2911,2702497.3196575,0
+WHR.US,D,20071121,000000,53.4208,55.9174,52.4383,55.2581,2217024.8710008,0
+WHR.US,D,20071123,000000,55.7372,56.7634,55.5349,56.6018,476873.25076041,0
+WHR.US,D,20071126,000000,56.7702,57.4158,54.9106,54.9106,1376330.3424003,0
+WHR.US,D,20071127,000000,55.0839,56.686,54.9968,56.4362,1777670.3214897,0
+WHR.US,D,20071128,000000,56.9753,58.0914,56.473,57.8804,1412934.7848631,0
+WHR.US,D,20071129,000000,57.8069,57.8069,56.5881,57.6714,1181199.6247345,0
+WHR.US,D,20071130,000000,58.1448,59.5899,57.0963,58.8406,2404688.6253802,0
+WHR.US,D,20071203,000000,59.2425,59.3334,57.6926,58.7236,1116016.5889745,0
+WHR.US,D,20071204,000000,58.2609,59.4361,57.8436,59.0517,1234365.0644916,0
+WHR.US,D,20071205,000000,59.4776,60.6286,58.9375,60.6286,1676756.812683,0
+WHR.US,D,20071206,000000,60.6073,62.8308,60.2733,62.2557,2018054.266432,0
+WHR.US,D,20071207,000000,62.249,63.1367,61.9431,62.3439,1364511.0940662,0
+WHR.US,D,20071210,000000,62.3962,64.6216,62.2132,64.3515,1456159.0807764,0
+WHR.US,D,20071211,000000,65.3156,65.3156,60.0904,60.498,3624579.4753444,0
+WHR.US,D,20071212,000000,62.2132,62.7572,59.981,61.0361,3251677.5932866,0
+WHR.US,D,20071213,000000,60.8541,60.8541,59.4457,60.643,1839944.2581054,0
+WHR.US,D,20071214,000000,60.2597,60.2597,58.2367,59.0807,2717434.3454123,0
+WHR.US,D,20071217,000000,58.711,59.8707,57.9753,58.4477,2094075.1427891,0
+WHR.US,D,20071218,000000,58.9375,59.8774,57.2338,59.2114,2408484.0906699,0
+WHR.US,D,20071219,000000,59.3421,59.3421,58.1873,58.5852,1531251.2354961,0
+WHR.US,D,20071220,000000,59.1321,59.3818,58.0625,59.2705,1084610.5083346,0
+WHR.US,D,20071221,000000,59.5106,60.3091,59.0295,60.0119,1585409.4466586,0
+WHR.US,D,20071224,000000,60.0904,60.8473,59.8009,60.6567,285678.49464979,0
+WHR.US,D,20071226,000000,60.5415,60.5415,59.3818,60.4911,585175.21023441,0
+WHR.US,D,20071227,000000,60.3218,60.3876,58.9858,59.2201,647332.41098256,0
+WHR.US,D,20071228,000000,59.9259,59.9259,58.407,58.7168,1260684.3538722,0
+WHR.US,D,20071231,000000,58.5774,59.7854,58.2967,59.3267,1033309.7432775,0
+WHR.US,D,20080102,000000,58.9907,59.1969,56.9927,58.0537,2096059.652539,0
+WHR.US,D,20080103,000000,58.29,58.498,57.1903,57.5039,1958623.3130706,0
+WHR.US,D,20080104,000000,57.0759,57.4972,54.5979,54.9745,3199972.9014663,0
+WHR.US,D,20080107,000000,55.4188,55.7092,54.5157,55.3433,1873735.6760764,0
+WHR.US,D,20080108,000000,55.7315,56.4817,54.173,54.2543,2438256.9022235,0
+WHR.US,D,20080109,000000,53.5806,53.8564,52.5244,53.7248,2518396.5918931,0
+WHR.US,D,20080110,000000,53.0075,55.0481,52.4006,54.4015,1941750.3314223,0
+WHR.US,D,20080111,000000,54.0016,54.0016,52.8323,53.448,2130384.1298702,0
+WHR.US,D,20080114,000000,53.7752,54.1391,52.4006,52.873,2983898.9426961,0
+WHR.US,D,20080115,000000,52.4006,52.4006,51.0958,51.5072,2371747.4164277,0
+WHR.US,D,20080116,000000,50.8248,51.419,48.8374,51.1654,4128907.349278,0
+WHR.US,D,20080117,000000,50.9428,51.8479,50.3745,50.7308,3086104.8105331,0
+WHR.US,D,20080118,000000,51.0125,52.3358,50.8382,51.9873,2758511.9410338,0
+WHR.US,D,20080122,000000,49.7841,54.8206,49.6767,54.1391,3650003.1010327,0
+WHR.US,D,20080123,000000,52.448,58.9133,52.3221,58.8755,5125212.8555724,0
+WHR.US,D,20080124,000000,58.5057,59.2425,56.5427,57.3364,2514475.0931888,0
+WHR.US,D,20080125,000000,58.0063,60.4486,56.3491,56.5291,1841431.8656224,0
+WHR.US,D,20080128,000000,56.4575,58.136,55.6434,58.136,2275171.7298179,0
+WHR.US,D,20080129,000000,58.7168,60.1117,57.3635,59.9539,1948820.5993707,0
+WHR.US,D,20080130,000000,59.9965,61.3787,59.4157,59.7787,2220909.179517,0
+WHR.US,D,20080131,000000,59.0131,62.6479,58.5774,61.9876,3579856.2082459,0
+WHR.US,D,20080201,000000,61.7833,62.5045,60.5114,62.3013,2912510.310857,0
+WHR.US,D,20080204,000000,62.4727,62.8046,58.8678,59.2996,2755396.2297344,0
+WHR.US,D,20080205,000000,61.4659,68.4558,61.4495,65.4105,14240707.668002,0
+WHR.US,D,20080206,000000,66.1298,71.2253,64.911,65.7677,9397959.4550061,0
+WHR.US,D,20080207,000000,65.2712,67.33,64.2267,66.424,3570118.5773747,0
+WHR.US,D,20080208,000000,66.1887,66.3398,64.2711,64.7048,1903244.0240714,0
+WHR.US,D,20080211,000000,63.9439,64.911,62.5114,64.8152,2775826.0396332,0
+WHR.US,D,20080212,000000,65.3457,67.4539,64.8152,66.3853,2638065.3190814,0
+WHR.US,D,20080213,000000,67.0242,67.5759,65.8761,66.6311,1403278.7657933,0
+WHR.US,D,20080214,000000,66.7899,67.0696,64.9535,65.1037,1541370.0657935,0
+WHR.US,D,20080215,000000,64.7667,65.609,63.8762,64.3137,1751452.272065,0
+WHR.US,D,20080219,000000,64.9333,65.9439,63.9943,64.3137,1721878.841241,0
+WHR.US,D,20080220,000000,64.1375,64.6825,63.1434,64.5528,2110735.3139176,0
+WHR.US,D,20080221,000000,64.911,66.1298,64.6216,64.9535,1656690.6401771,0
+WHR.US,D,20080222,000000,64.7358,64.941,62.7979,64.4831,1676754.7465614,0
+WHR.US,D,20080225,000000,64.4764,65.2943,63.3186,64.6139,1693626.695149,0
+WHR.US,D,20080226,000000,64.1375,67.2061,64.1375,66.5237,2073907.7303272,0
+WHR.US,D,20080227,000000,66.2468,69.052,65.8547,68.2467,2897101.1763277,0
+WHR.US,D,20080228,000000,67.7734,67.7734,64.8413,65.6864,2237844.1448121,0
+WHR.US,D,20080229,000000,64.879,65.0272,61.1639,61.3187,2867591.7952717,0
+WHR.US,D,20080303,000000,61.371,63.9517,60.7661,63.8472,2830525.5746421,0
+WHR.US,D,20080304,000000,63.187,64.3718,62.5694,63.8637,2687034.4659679,0
+WHR.US,D,20080305,000000,61.5666,63.341,60.7661,61.2945,3676123.0096838,0
+WHR.US,D,20080306,000000,60.8754,61.159,59.4457,59.8707,2315095.3965529,0
+WHR.US,D,20080307,000000,59.5328,62.0186,59.1398,60.8628,2574443.2381534,0
+WHR.US,D,20080310,000000,60.6943,61.3256,59.738,59.7854,1865637.5126562,0
+WHR.US,D,20080311,000000,60.6943,62.3642,60.1775,61.8134,2164341.8706259,0
+WHR.US,D,20080312,000000,62.3294,63.124,60.703,61.8501,1488168.4689093,0
+WHR.US,D,20080313,000000,60.3449,62.186,59.318,61.7641,2231030.0759359,0
+WHR.US,D,20080314,000000,62.3439,62.3439,59.5967,60.2733,1472600.2430204,0
+WHR.US,D,20080317,000000,58.7313,59.9752,57.346,58.8145,2964541.4498824,0
+WHR.US,D,20080318,000000,59.8173,62.5114,58.9433,62.1202,2316524.1196056,0
+WHR.US,D,20080319,000000,62.5482,63.4581,61.9605,62.1048,2483046.2852118,0
+WHR.US,D,20080320,000000,62.1048,64.7512,61.2771,64.5005,1992632.7068652,0
+WHR.US,D,20080324,000000,64.5005,65.8248,63.8839,64.2344,2010363.1289574,0
+WHR.US,D,20080325,000000,64.5384,64.7125,62.9769,63.7175,1185623.1909758,0
+WHR.US,D,20080326,000000,63.7097,64.5083,62.464,62.6856,1700453.1607544,0
+WHR.US,D,20080327,000000,63.156,63.4261,62.0902,62.1329,1321683.493491,0
+WHR.US,D,20080328,000000,62.5045,62.9324,61.9218,62.0661,790905.13145815,0
+WHR.US,D,20080331,000000,61.885,63.4716,61.2045,63.0699,1220159.4457659,0
+WHR.US,D,20080401,000000,63.2383,66.7608,63.2383,66.3398,2755434.4529831,0
+WHR.US,D,20080402,000000,66.8654,67.2952,66.1365,66.3716,1985195.7023415,0
+WHR.US,D,20080403,000000,65.6437,66.8509,65.2014,66.5441,1389190.915996,0
+WHR.US,D,20080404,000000,66.8306,67.0105,65.4318,66.2904,1168459.9192495,0
+WHR.US,D,20080407,000000,66.7192,66.7551,65.1947,65.3389,1308645.2334417,0
+WHR.US,D,20080408,000000,64.8413,65.6215,64.5384,65.0426,1587706.9738236,0
+WHR.US,D,20080409,000000,64.9478,65.2595,63.0457,63.2663,1444702.4367746,0
+WHR.US,D,20080410,000000,62.7979,63.1153,61.4271,61.9286,2596295.5727403,0
+WHR.US,D,20080411,000000,59.5831,60.6856,59.4157,60.1272,3927199.1336538,0
+WHR.US,D,20080414,000000,60.2211,60.2211,58.6083,58.9724,2651995.11058,0
+WHR.US,D,20080415,000000,59.2347,59.6789,57.7139,58.2666,3116172.0444078,0
+WHR.US,D,20080416,000000,58.6373,59.1523,56.686,58.7748,5081943.1049852,0
+WHR.US,D,20080417,000000,58.4332,59.4244,58.2009,59.1891,4635192.8733814,0
+WHR.US,D,20080418,000000,59.8464,60.5782,58.8262,59.6044,4086028.0956638,0
+WHR.US,D,20080421,000000,59.6044,60.3305,59.167,60.3024,1279679.2423538,0
+WHR.US,D,20080422,000000,59.8173,60.0246,58.136,58.7517,1491077.5680534,0
+WHR.US,D,20080423,000000,59.8173,60.5415,58.738,59.7467,2428407.7007887,0
+WHR.US,D,20080424,000000,54.0587,55.0693,53.1991,53.7045,9203985.7654091,0
+WHR.US,D,20080425,000000,53.8845,55.7188,53.5661,55.5282,3521895.3003683,0
+WHR.US,D,20080428,000000,55.7799,55.8418,53.9658,54.7054,2009214.3653749,0
+WHR.US,D,20080429,000000,54.7431,54.7558,52.8478,54.1111,2066450.0645879,0
+WHR.US,D,20080430,000000,54.3268,54.3268,52.6765,52.8942,1671278.4913898,0
+WHR.US,D,20080501,000000,52.6184,54.72,52.3658,54.4983,1315572.9390031,0
+WHR.US,D,20080502,000000,55.231,55.7799,53.9049,54.9425,1938415.6112385,0
+WHR.US,D,20080505,000000,54.8351,54.8351,53.5109,53.5506,1959948.7300458,0
+WHR.US,D,20080506,000000,53.5661,54.4131,52.8942,53.6231,1713968.694882,0
+WHR.US,D,20080507,000000,54.0162,54.72,53.2457,53.3977,906632.7317874,0
+WHR.US,D,20080508,000000,53.4615,53.7819,51.8566,52.2041,1906036.387348,0
+WHR.US,D,20080509,000000,52.1557,53.0918,51.6872,52.6426,1121614.7453177,0
+WHR.US,D,20080512,000000,52.511,54.4198,52.511,54.3434,1473397.7659393,0
+WHR.US,D,20080513,000000,54.473,55.1266,54.0346,54.4372,1346376.7452109,0
+WHR.US,D,20080514,000000,54.6639,56.3287,54.4198,55.7372,1219593.3284608,0
+WHR.US,D,20080515,000000,56.5949,58.29,54.3859,55.1564,3609554.6394236,0
+WHR.US,D,20080516,000000,55.0394,55.6356,53.7171,54.4131,2091733.1940106,0
+WHR.US,D,20080519,000000,54.72,55.4459,53.8333,54.0975,1330046.1204696,0
+WHR.US,D,20080520,000000,53.8788,53.8788,52.54,53.2166,1731992.5062344,0
+WHR.US,D,20080521,000000,53.2457,53.2747,52.2651,52.4383,2031886.9502176,0
+WHR.US,D,20080522,000000,52.6658,53.2069,52.1557,52.6106,965114.30229584,0
+WHR.US,D,20080523,000000,52.7364,52.7364,51.5585,52.1625,1122801.7321489,0
+WHR.US,D,20080527,000000,52.511,53.1169,51.9068,52.9844,906264.96215127,0
+WHR.US,D,20080528,000000,53.1914,53.7316,52.1024,52.4074,1470214.9056895,0
+WHR.US,D,20080529,000000,52.5768,54.4072,52.176,54.0269,1513160.2751933,0
+WHR.US,D,20080530,000000,54.0647,54.2039,53.2321,53.5506,1030438.8673821,0
+WHR.US,D,20080602,000000,53.2398,53.3753,51.6804,51.8875,1752278.7206855,0
+WHR.US,D,20080603,000000,52.0085,52.0802,50.7453,51.419,1039751.9102744,0
+WHR.US,D,20080604,000000,51.3793,51.9215,50.875,51.2826,790376.20434103,0
+WHR.US,D,20080605,000000,51.633,52.0705,50.8382,51.6088,1117944.2803819,0
+WHR.US,D,20080606,000000,51.0889,51.1141,49.9293,49.9602,1946867.081444,0
+WHR.US,D,20080609,000000,50.2265,50.8441,49.4995,49.7289,2184010.3147331,0
+WHR.US,D,20080610,000000,49.1839,50.5314,49.1084,50.2342,1543085.9797417,0
+WHR.US,D,20080611,000000,49.8277,49.9002,47.3186,47.4725,2303239.9910917,0
+WHR.US,D,20080612,000000,47.6023,48.696,47.6023,48.0707,1407233.3224425,0
+WHR.US,D,20080613,000000,48.2585,49.88,47.791,49.7996,2070538.9191378,0
+WHR.US,D,20080616,000000,49.422,50.2342,48.8896,49.7289,2092233.1954261,0
+WHR.US,D,20080617,000000,49.7125,49.7125,47.8162,47.9923,2080940.8080877,0
+WHR.US,D,20080618,000000,47.6768,47.8888,46.9363,47.2412,2239090.0161074,0
+WHR.US,D,20080619,000000,47.2412,48.6748,46.9363,48.6205,1677573.9637565,0
+WHR.US,D,20080620,000000,48.549,48.8452,47.64,47.9691,2023980.9361018,0
+WHR.US,D,20080623,000000,48.3476,48.3476,47.1356,47.2741,1660145.1954108,0
+WHR.US,D,20080624,000000,47.1792,48.6593,47.0582,47.4328,2486116.541837,0
+WHR.US,D,20080625,000000,47.5315,48.549,47.365,47.6623,1436802.6210233,0
+WHR.US,D,20080626,000000,47.2412,48.8297,47.1686,48.1491,2934242.8103938,0
+WHR.US,D,20080627,000000,48.1491,48.1491,45.8908,46.3448,2913847.0915006,0
+WHR.US,D,20080630,000000,46.1048,46.3448,44.8648,44.8648,1706419.0867337,0
+WHR.US,D,20080701,000000,43.9829,45.0448,43.617,44.3846,2372176.1366496,0
+WHR.US,D,20080702,000000,44.5123,45.22,44.0496,44.2345,1927207.9348837,0
+WHR.US,D,20080703,000000,44.6556,45.9537,43.6112,45.5617,1506322.4459193,0
+WHR.US,D,20080707,000000,46.0215,46.3922,44.8851,45.402,2198060.9743424,0
+WHR.US,D,20080708,000000,45.4552,47.0892,44.5511,46.944,1500564.165156,0
+WHR.US,D,20080709,000000,46.8269,47.2034,45.8908,45.8908,2076124.6787517,0
+WHR.US,D,20080710,000000,45.9848,45.9848,44.4263,45.2054,2153977.1718639,0
+WHR.US,D,20080711,000000,44.6324,45.0602,42.9152,45.0602,2977324.5439201,0
+WHR.US,D,20080714,000000,45.3806,45.9711,44.1291,44.2113,1643026.3452978,0
+WHR.US,D,20080715,000000,43.644,45.402,42.3121,44.434,2127254.9887807,0
+WHR.US,D,20080716,000000,44.4194,47.9381,43.8396,47.4512,1976832.042302,0
+WHR.US,D,20080717,000000,46.8269,49.5895,45.9848,49.1694,1975795.882344,0
+WHR.US,D,20080718,000000,48.8983,50.3698,48.8122,49.7841,2230485.6529072,0
+WHR.US,D,20080721,000000,49.6834,50.8024,49.2082,49.5082,1628699.8584614,0
+WHR.US,D,20080722,000000,48.8374,50.2943,47.64,49.5295,3353987.800262,0
+WHR.US,D,20080723,000000,53.5709,56.4846,52.2041,55.7372,8487227.538061,0
+WHR.US,D,20080724,000000,55.8718,55.8718,52.7297,53.177,3514682.4700328,0
+WHR.US,D,20080725,000000,53.2069,54.3637,52.6996,53.1382,1440859.4506892,0
+WHR.US,D,20080728,000000,53.0918,54.473,52.7627,52.7627,1448583.6461086,0
+WHR.US,D,20080729,000000,53.4916,55.7799,52.7578,55.5843,3152366.3617429,0
+WHR.US,D,20080730,000000,55.8718,56.5291,55.1196,55.4527,2546193.1581829,0
+WHR.US,D,20080731,000000,54.3066,55.8177,54.3066,55.0181,2473928.490806,0
+WHR.US,D,20080801,000000,54.8487,55.8418,53.7442,55.4256,1491287.2793909,0
+WHR.US,D,20080804,000000,55.2377,55.2377,53.4208,54.2543,1800356.3361225,0
+WHR.US,D,20080805,000000,55.1778,58.29,54.7635,58.2541,3049943.551143,0
+WHR.US,D,20080806,000000,57.2271,58.1282,56.1147,57.3026,1870886.4944571,0
+WHR.US,D,20080807,000000,56.6617,56.9076,54.6318,55.0181,1688602.9205971,0
+WHR.US,D,20080808,000000,55.3366,57.7139,55.0316,57.4158,1526395.8498507,0
+WHR.US,D,20080811,000000,57.2618,62.6953,57.2484,60.1988,3863827.0534335,0
+WHR.US,D,20080812,000000,60.3305,61.7641,58.5261,58.5715,2785628.7533332,0
+WHR.US,D,20080813,000000,58.3102,60.1504,57.6539,59.4457,1915744.0594566,0
+WHR.US,D,20080814,000000,58.6607,61.2616,58.3896,60.4253,1624026.2915125,0
+WHR.US,D,20080815,000000,60.432,61.9363,59.3731,61.0738,1713969.7279428,0
+WHR.US,D,20080818,000000,61.4068,61.7176,59.0131,59.3479,1144358.611354,0
+WHR.US,D,20080819,000000,59.0749,59.5405,57.8291,57.9609,1955352.642655,0
+WHR.US,D,20080820,000000,58.498,58.8678,57.9462,58.3538,1950916.6796845,0
+WHR.US,D,20080821,000000,57.5474,58.8319,57.4158,58.3228,1581724.5188719,0
+WHR.US,D,20080822,000000,59.0449,59.832,58.5347,59.167,1581787.5355793,0
+WHR.US,D,20080825,000000,58.4216,59.3895,57.7139,57.8368,1774493.6596046,0
+WHR.US,D,20080826,000000,57.7827,58.2299,56.9279,57.5997,1044563.9073672,0
+WHR.US,D,20080827,000000,57.6627,58.6607,57.0141,58.3973,1610481.8316831,0
+WHR.US,D,20080828,000000,58.6451,59.3731,57.7663,59.2268,1341101.9368904,0
+WHR.US,D,20080829,000000,58.7748,59.8851,58.5203,59.1321,1243354.759361,0
+WHR.US,D,20080902,000000,60.1204,62.6275,60.1117,61.309,2393796.0325619,0
+WHR.US,D,20080903,000000,61.0738,62.459,59.9675,61.1077,1723625.7470125,0
+WHR.US,D,20080904,000000,60.3585,60.5347,58.318,58.318,2383614.1855574,0
+WHR.US,D,20080905,000000,57.9259,59.6868,56.8699,59.6044,2312047.8672648,0
+WHR.US,D,20080908,000000,60.8328,65.3621,60.8328,65.0359,4926852.789922,0
+WHR.US,D,20080909,000000,64.6467,65.5266,60.6131,61.0439,3803654.3624354,0
+WHR.US,D,20080910,000000,61.4726,63.972,61.159,63.156,2472843.7769917,0
+WHR.US,D,20080911,000000,63.156,64.2267,61.342,63.9595,2587952.5739163,0
+WHR.US,D,20080912,000000,63.5877,63.999,62.4387,63.6362,1749644.4157076,0
+WHR.US,D,20080915,000000,61.9673,64.5838,61.7553,62.5994,2297090.1802944,0
+WHR.US,D,20080916,000000,61.3566,66.0406,59.8532,64.0437,4217543.9638271,0
+WHR.US,D,20080917,000000,62.9972,65.3389,60.95,61.0999,3919095.8049297,0
+WHR.US,D,20080918,000000,62.5423,63.4115,57.5832,62.5045,6067423.1674118,0
+WHR.US,D,20080919,000000,64.6052,66.7676,63.094,65.7677,3948037.002559,0
+WHR.US,D,20080922,000000,64.9535,64.972,60.919,61.1455,2096517.2984627,0
+WHR.US,D,20080923,000000,61.1968,62.3788,59.5967,60.4814,2294043.684067,0
+WHR.US,D,20080924,000000,60.1833,61.4495,59.4291,60.1716,1708274.4638867,0
+WHR.US,D,20080925,000000,60.6353,61.3187,59.3731,60.2878,2247519.7920365,0
+WHR.US,D,20080926,000000,59.4515,61.7475,58.9975,61.309,1638398.233023,0
+WHR.US,D,20080929,000000,60.1416,61.0032,56.686,60.0119,3189407.7889139,0
+WHR.US,D,20080930,000000,61.0526,61.0526,56.3422,57.6287,2880692.0389675,0
+WHR.US,D,20081001,000000,56.7769,60.3585,56.7769,59.9172,2259139.6596409,0
+WHR.US,D,20081002,000000,58.9587,60.1359,54.7499,55.5127,3803623.3706121,0
+WHR.US,D,20081003,000000,56.1294,57.4972,51.6804,51.6939,3926081.3618946,0
+WHR.US,D,20081006,000000,50.241,51.784,48.0784,50.9486,4743556.8165019,0
+WHR.US,D,20081007,000000,50.875,52.4742,48.4463,48.7793,4950330.1291091,0
+WHR.US,D,20081008,000000,47.6932,50.33,46.3593,48.9043,4237623.566123,0
+WHR.US,D,20081009,000000,49.606,51.1741,46.5123,46.8762,5377833.4054021,0
+WHR.US,D,20081010,000000,43.8841,51.4345,43.5628,48.6205,3856962.3645793,0
+WHR.US,D,20081013,000000,50.3165,51.874,48.093,51.874,2094968.74036,0
+WHR.US,D,20081014,000000,53.7103,53.7171,46.6535,49.0708,3017509.5750313,0
+WHR.US,D,20081015,000000,48.6923,48.6923,44.6324,45.2268,2283583.9437138,0
+WHR.US,D,20081016,000000,45.0602,45.9392,42.0798,45.5326,3304792.4130656,0
+WHR.US,D,20081017,000000,44.5869,47.2208,43.2201,44.9015,2802243.4697876,0
+WHR.US,D,20081020,000000,45.157,45.5617,43.7893,45.0186,2131092.8095622,0
+WHR.US,D,20081021,000000,44.4408,45.8617,42.2869,42.8145,3140326.0384029,0
+WHR.US,D,20081022,000000,42.045,42.4167,37.5583,39.1216,5145597.2107972,0
+WHR.US,D,20081023,000000,39.0935,39.5445,35.876,37.1663,4482239.961063,0
+WHR.US,D,20081024,000000,35.0395,38.0887,34.058,35.7288,4288669.1651685,0
+WHR.US,D,20081027,000000,35.8005,37.4983,34.7627,36.3628,4633994.5228817,0
+WHR.US,D,20081028,000000,34.8924,34.8924,27.768,33.3379,11190540.975731,0
+WHR.US,D,20081029,000000,33.3436,33.8664,30.3709,31.8704,4871613.9971883,0
+WHR.US,D,20081030,000000,32.5227,33.3823,31.7601,33.3232,2428556.4615404,0
+WHR.US,D,20081031,000000,33.3232,34.5807,32.0659,33.9032,3300603.3516205,0
+WHR.US,D,20081103,000000,33.9438,35.0667,33.7735,34.8924,2700052.0648016,0
+WHR.US,D,20081104,000000,35.36,36.8129,34.8644,35.8682,2719537.6571514,0
+WHR.US,D,20081105,000000,35.5835,35.876,33.7077,33.9912,2451161.8974328,0
+WHR.US,D,20081106,000000,33.8121,33.9264,31.215,31.5645,2796836.429688,0
+WHR.US,D,20081107,000000,31.6661,32.3573,30.8878,32.2827,1902254.3518485,0
+WHR.US,D,20081110,000000,32.7474,33.0988,29.7978,30.548,1998840.3690659,0
+WHR.US,D,20081111,000000,30.0446,30.7059,28.9276,30.0612,2514249.8859398,0
+WHR.US,D,20081112,000000,29.5936,29.5936,26.8532,27.4931,2849796.2903508,0
+WHR.US,D,20081113,000000,27.8367,30.2054,26.9645,30.2054,4341839.7702295,0
+WHR.US,D,20081114,000000,29.6797,30.4862,28.3226,28.4117,2495438.8822763,0
+WHR.US,D,20081117,000000,27.7128,28.5994,27.2694,27.2859,1899583.8897433,0
+WHR.US,D,20081118,000000,26.9481,27.9877,26.4088,27.2791,1929874.2647456,0
+WHR.US,D,20081119,000000,27.2647,27.6169,24.7052,24.7169,3168255.8695328,0
+WHR.US,D,20081120,000000,24.5358,24.9211,22.2929,22.4711,3831694.7310682,0
+WHR.US,D,20081121,000000,22.8998,23.2803,21.9436,23.2367,6117679.5080247,0
+WHR.US,D,20081124,000000,23.6172,27.1456,23.504,26.3964,3648684.9154829,0
+WHR.US,D,20081125,000000,26.8697,27.678,25.8233,27.3633,3678538.3057772,0
+WHR.US,D,20081126,000000,26.9481,28.7002,25.9461,28.4514,2663608.7798197,0
+WHR.US,D,20081128,000000,28.7002,29.4417,28.4175,28.6208,933992.31336919,0
+WHR.US,D,20081201,000000,27.5066,28.3652,26.3964,26.4505,2432934.5731075,0
+WHR.US,D,20081202,000000,26.6799,27.5298,25.5174,27.4504,2065893.2448299,0
+WHR.US,D,20081203,000000,26.6944,27.5153,25.9675,27.3633,4122266.8346122,0
+WHR.US,D,20081204,000000,27.1804,30.3419,27.1727,28.795,3716688.2071604,0
+WHR.US,D,20081205,000000,28.9693,31.6003,27.6218,31.3989,2849679.5544832,0
+WHR.US,D,20081208,000000,31.9642,33.0165,30.9188,32.2759,3075941.5586225,0
+WHR.US,D,20081209,000000,32.3359,33.2817,30.7446,31.0281,2025958.2144263,0
+WHR.US,D,20081210,000000,31.1425,31.8704,30.3942,31.3989,1637687.4872094,0
+WHR.US,D,20081211,000000,31.1047,31.3989,29.3709,29.7098,2376701.9759076,0
+WHR.US,D,20081212,000000,28.8376,30.1328,28.5413,29.8259,2018911.7068757,0
+WHR.US,D,20081215,000000,29.8326,29.8326,26.9849,27.4583,3923265.2382201,0
+WHR.US,D,20081216,000000,27.5463,30.3303,27.1949,30.1977,3191273.4966747,0
+WHR.US,D,20081217,000000,30.3564,32.3515,29.5355,31.2528,3960738.4847954,0
+WHR.US,D,20081218,000000,31.2653,31.2954,30.1977,30.4715,3291425.6396897,0
+WHR.US,D,20081219,000000,30.6835,31.853,29.9731,31.2605,2477068.995564,0
+WHR.US,D,20081222,000000,31.2808,31.5074,28.9276,29.6246,1497705.6859899,0
+WHR.US,D,20081223,000000,29.7834,29.7834,28.1774,28.8096,2237693.3179387,0
+WHR.US,D,20081224,000000,28.8531,29.1144,28.2713,28.9983,841593.29147524,0
+WHR.US,D,20081226,000000,28.7853,29.1967,28.5279,29.0941,694456.51132372,0
+WHR.US,D,20081229,000000,29.0418,29.2123,27.5851,28.1774,1160581.7977745,0
+WHR.US,D,20081230,000000,28.3507,29.4484,27.8639,29.428,1268914.7490718,0
+WHR.US,D,20081231,000000,29.4861,30.2121,29.006,30.0535,1554928.9884736,0
+WHR.US,D,20090102,000000,30.0535,31.82,29.8802,31.7038,1608896.0833925,0
+WHR.US,D,20090105,000000,31.7832,33.911,31.5374,33.7657,4087452.6864735,0
+WHR.US,D,20090106,000000,34.1016,35.6707,33.6282,35.4587,3257039.1787121,0
+WHR.US,D,20090107,000000,34.8488,34.8866,32.6109,32.7057,2993065.2909583,0
+WHR.US,D,20090108,000000,32.6109,33.8121,31.5374,33.665,2165378.0305839,0
+WHR.US,D,20090109,000000,33.7347,33.7735,32.0359,32.3428,2497239.5072082,0
+WHR.US,D,20090112,000000,32.1762,32.3708,30.4019,31.1269,2327486.9605565,0
+WHR.US,D,20090113,000000,31.0717,32.2449,30.7136,31.1733,1801089.8092732,0
+WHR.US,D,20090114,000000,30.5258,30.5258,29.0874,29.5094,2198095.065348,0
+WHR.US,D,20090115,000000,29.5287,29.6092,27.3768,28.5569,2978840.0440779,0
+WHR.US,D,20090116,000000,29.0641,29.3341,27.7467,28.9556,2530895.5942175,0
+WHR.US,D,20090120,000000,28.7853,28.8376,25.8436,26.0343,3826855.8743952,0
+WHR.US,D,20090121,000000,26.4166,27.2965,25.5241,27.2578,3786090.2631281,0
+WHR.US,D,20090122,000000,26.7467,27.1804,25.3392,26.2298,3947116.545408,0
+WHR.US,D,20090123,000000,25.6616,26.8319,25.0246,26.2453,2452718.7200216,0
+WHR.US,D,20090126,000000,26.3964,27.6218,26.3827,27.0371,2249896.8648812,0
+WHR.US,D,20090127,000000,27.1949,27.7545,26.0992,26.9645,1866793.5076641,0
+WHR.US,D,20090128,000000,27.678,29.2441,27.646,28.7679,1883480.5383728,0
+WHR.US,D,20090129,000000,27.9809,27.9809,24.9008,25.0741,3695348.2707182,0
+WHR.US,D,20090130,000000,25.3315,25.3586,24.0131,24.2958,3028509.6061702,0
+WHR.US,D,20090202,000000,24.2184,24.5774,23.7721,24.2008,2141034.9864668,0
+WHR.US,D,20090203,000000,24.2958,25.4816,23.7392,25.1524,2424379.7968245,0
+WHR.US,D,20090204,000000,25.1931,25.83,24.2813,24.7052,2439688.7244586,0
+WHR.US,D,20090205,000000,24.379,26.0256,23.9898,25.7584,3144099.8094163,0
+WHR.US,D,20090206,000000,25.8107,26.921,25.4379,26.4505,4159117.1455397,0
+WHR.US,D,20090209,000000,24.6752,27.2578,23.3685,26.9849,12643329.179197,0
+WHR.US,D,20090210,000000,26.6509,26.9849,24.5774,24.8553,4770989.7453988,0
+WHR.US,D,20090211,000000,25.2319,25.2319,23.6734,24.3548,2888412.1021439,0
+WHR.US,D,20090212,000000,23.9637,24.2677,23.3074,24.0354,3783062.3619947,0
+WHR.US,D,20090213,000000,24.0044,24.2087,22.5979,23.1294,4189367.2311717,0
+WHR.US,D,20090217,000000,22.5079,22.5446,21.5611,22.0491,3702067.2980029,0
+WHR.US,D,20090218,000000,22.2514,22.4711,20.7006,21.0259,4013727.2711598,0
+WHR.US,D,20090219,000000,20.7074,21.0424,18.8963,19.0036,6522489.5382594,0
+WHR.US,D,20090220,000000,18.4442,19.3328,18.3793,19.0783,4619613.2838241,0
+WHR.US,D,20090223,000000,19.3028,19.3028,17.2226,17.5952,5066886.2441803,0
+WHR.US,D,20090224,000000,17.7076,18.4965,16.8354,18.3649,5009410.8748673,0
+WHR.US,D,20090225,000000,18.1276,18.2497,16.7947,17.2478,5032152.6747821,0
+WHR.US,D,20090226,000000,17.4646,18.2574,17.0019,17.1297,2825462.5437808,0
+WHR.US,D,20090227,000000,16.5644,17.1297,16.0261,16.1559,3876357.0475811,0
+WHR.US,D,20090302,000000,16.1559,17.0483,15.4289,15.94,5887801.7911705,0
+WHR.US,D,20090303,000000,16.123,16.6273,14.791,14.8907,3606882.1111971,0
+WHR.US,D,20090304,000000,15.154,16.2371,15.0359,15.8297,3969341.8149348,0
+WHR.US,D,20090305,000000,15.5731,15.8297,14.7165,14.8994,4230813.62949,0
+WHR.US,D,20090306,000000,15.2266,15.5528,14.2577,14.6748,3024092.2382936,0
+WHR.US,D,20090309,000000,14.5568,15.1908,13.9459,14.0922,2648734.7707721,0
+WHR.US,D,20090310,000000,14.9565,16.8413,14.7329,16.7947,6351161.5739249,0
+WHR.US,D,20090311,000000,16.7328,18.724,16.6487,17.7394,5610237.9889133,0
+WHR.US,D,20090312,000000,17.4936,18.9931,17.1297,18.8798,3144441.752533,0
+WHR.US,D,20090313,000000,19.0036,19.3619,17.9815,18.4442,2361695.7350808,0
+WHR.US,D,20090316,000000,18.8517,19.3754,18.2138,18.2651,2561943.2027683,0
+WHR.US,D,20090317,000000,18.1616,18.5188,17.7763,18.4829,2171266.477005,0
+WHR.US,D,20090318,000000,18.394,20.4935,18.0599,20.0665,3357083.8834065,0
+WHR.US,D,20090319,000000,20.2941,20.6387,19.5438,20.0221,2752474.7338609,0
+WHR.US,D,20090320,000000,20.1557,20.1769,18.2225,18.6901,3672628.1650798,0
+WHR.US,D,20090323,000000,19.5874,21.2437,19.1083,21.2223,3000750.2300683,0
+WHR.US,D,20090324,000000,20.9087,21.7828,20.508,21.0346,2302819.5353561,0
+WHR.US,D,20090325,000000,21.0985,23.3432,21.0617,22.6908,5392588.6124604,0
+WHR.US,D,20090326,000000,23.1332,24.5774,22.8998,24.4575,3746283.3322607,0
+WHR.US,D,20090327,000000,24.1206,26.0769,23.4178,23.6172,6177075.3373195,0
+WHR.US,D,20090330,000000,22.9629,23.1836,20.7849,21.1421,4423358.5960344,0
+WHR.US,D,20090331,000000,21.6155,21.8883,21.0259,21.5051,3229672.3657048,0
+WHR.US,D,20090401,000000,21.0103,22.6444,20.6716,22.3995,3710240.8748597,0
+WHR.US,D,20090402,000000,22.9813,25.713,22.9813,25.2443,5723420.1274915,0
+WHR.US,D,20090403,000000,25.1776,25.8639,24.5514,25.6567,3875839.4841325,0
+WHR.US,D,20090406,000000,25.2773,25.559,24.1002,24.9211,3082324.8411551,0
+WHR.US,D,20090407,000000,24.4245,24.4332,22.9745,23.2745,3196414.0070943,0
+WHR.US,D,20090408,000000,23.6569,23.9821,22.4585,22.8844,3312713.9230932,0
+WHR.US,D,20090409,000000,23.4517,25.7952,23.4517,25.6674,3952039.0800038,0
+WHR.US,D,20090413,000000,24.836,25.4235,24.2318,25.0527,2789843.6412978,0
+WHR.US,D,20090414,000000,24.8185,25.7807,24.2008,24.2958,3562681.5728509,0
+WHR.US,D,20090415,000000,24.2008,25.6297,23.9821,25.5899,3346490.8782131,0
+WHR.US,D,20090416,000000,25.7952,27.0371,25.4457,26.5057,3571789.0366489,0
+WHR.US,D,20090417,000000,26.9132,27.9528,26.2065,27.6102,3834856.9301025,0
+WHR.US,D,20090420,000000,26.1707,27.4369,25.1021,25.3392,2762780.5481587,0
+WHR.US,D,20090421,000000,25.3712,25.9743,24.5136,25.8572,4254680.4325895,0
+WHR.US,D,20090422,000000,25.2443,28.4397,25.2376,27.4504,4525233.8844232,0
+WHR.US,D,20090423,000000,27.4785,28.345,25.5057,26.8174,5080552.605181,0
+WHR.US,D,20090424,000000,27.2414,30.1686,27.0651,29.6023,5348896.3400159,0
+WHR.US,D,20090427,000000,32.2992,35.5643,31.2605,31.7523,13959635.59135,0
+WHR.US,D,20090428,000000,31.0572,31.064,29.6614,29.8395,5406859.3140149,0
+WHR.US,D,20090429,000000,30.6768,32.9729,29.9228,32.214,5576771.9850868,0
+WHR.US,D,20090430,000000,32.6187,33.665,32.2672,32.8229,4073188.1832835,0
+WHR.US,D,20090501,000000,32.8781,33.9351,32.3795,33.3379,2466649.544581,0
+WHR.US,D,20090504,000000,33.8121,36.2176,33.4239,36.2176,3576013.2221605,0
+WHR.US,D,20090505,000000,36.2806,36.2806,34.1577,34.7753,3631233.4198002,0
+WHR.US,D,20090506,000000,35.4684,35.57,33.8189,35.0106,3838109.0054241,0
+WHR.US,D,20090507,000000,35.5235,36.086,32.9477,33.5846,3280139.4507159,0
+WHR.US,D,20090508,000000,32.9333,36.3125,32.9333,36.1885,4055878.2169271,0
+WHR.US,D,20090511,000000,35.2341,35.447,33.2865,33.3591,2961545.573633,0
+WHR.US,D,20090512,000000,33.8335,34.1577,31.2227,31.607,3942820.0456421,0
+WHR.US,D,20090513,000000,31.0427,31.0427,29.4939,29.5858,3055442.5336516,0
+WHR.US,D,20090514,000000,29.6323,31.3458,28.9556,30.7842,2952439.1428958,0
+WHR.US,D,20090515,000000,30.7136,32.1927,30.1473,30.5103,2200420.485154,0
+WHR.US,D,20090518,000000,30.9111,31.9564,30.7503,31.5935,2227269.7347127,0
+WHR.US,D,20090519,000000,31.1425,31.6661,30.6991,31.0572,1990902.330066,0
+WHR.US,D,20090520,000000,31.3525,32.6699,30.8365,30.974,1960440.4669749,0
+WHR.US,D,20090521,000000,30.5636,31.064,29.64,29.8995,1734853.0515221,0
+WHR.US,D,20090522,000000,30.0535,30.4532,29.1832,30.1047,1828212.8199374,0
+WHR.US,D,20090526,000000,29.4561,31.4753,29.4561,31.2954,1928738.9309532,0
+WHR.US,D,20090527,000000,30.6768,31.6216,29.7011,29.9072,3221337.6313671,0
+WHR.US,D,20090528,000000,30.3631,30.8016,28.8241,29.4349,3291837.8309393,0
+WHR.US,D,20090529,000000,29.8714,30.6264,29.281,30.6264,2565528.9567205,0
+WHR.US,D,20090601,000000,30.1192,32.0591,29.675,31.2227,2886204.4512663,0
+WHR.US,D,20090602,000000,31.1569,32.0659,30.4338,31.5858,2842171.2687659,0
+WHR.US,D,20090603,000000,31.4676,31.6438,31.064,31.3834,2787709.3377354,0
+WHR.US,D,20090604,000000,31.637,31.9701,31.1346,31.8781,2342396.0936706,0
+WHR.US,D,20090605,000000,32.1607,32.7425,31.5374,31.9071,2188534.0878697,0
+WHR.US,D,20090608,000000,31.4328,31.7377,31.0717,31.4047,2245816.2748175,0
+WHR.US,D,20090609,000000,31.5732,32.0252,31.0281,31.8704,1815743.7763756,0
+WHR.US,D,20090610,000000,32.5093,32.5093,30.8753,31.3679,2933308.9234527,0
+WHR.US,D,20090611,000000,31.4406,31.9226,31.0049,31.1492,1724541.0388597,0
+WHR.US,D,20090612,000000,30.7929,31.7832,30.5016,31.7832,2173565.0372307,0
+WHR.US,D,20090615,000000,31.3021,31.3244,30.548,30.9953,2433765.1539711,0
+WHR.US,D,20090616,000000,31.1492,31.6138,30.8365,31.0505,3131172.08687,0
+WHR.US,D,20090617,000000,31.0998,32.2672,30.5258,31.5306,1630781.4759243,0
+WHR.US,D,20090618,000000,31.7154,31.8296,30.7136,31.5141,1645429.244662,0
+WHR.US,D,20090619,000000,32.1075,32.1153,31.1937,31.5074,2230610.653261,0
+WHR.US,D,20090622,000000,30.9333,31.245,30.4455,30.4455,1736375.7831054,0
+WHR.US,D,20090623,000000,30.2906,30.8878,29.6614,30.1754,1771563.8992449,0
+WHR.US,D,20090624,000000,30.3709,31.0998,30.1531,30.4019,2309829.8857795,0
+WHR.US,D,20090625,000000,30.1251,30.9953,29.8627,30.7503,2205667.4008335,0
+WHR.US,D,20090626,000000,30.4455,31.0427,30.3873,30.7929,1823885.3283482,0
+WHR.US,D,20090629,000000,30.8753,31.8926,30.5704,31.7755,1836410.157192,0
+WHR.US,D,20090630,000000,31.6806,31.82,30.6642,30.9333,2073667.0271664,0
+WHR.US,D,20090701,000000,31.0281,32.8577,30.9032,32.5509,3310501.1069117,0
+WHR.US,D,20090702,000000,31.9284,32.0011,31.1937,31.6293,2593337.9197396,0
+WHR.US,D,20090706,000000,31.0049,31.7242,30.4455,30.7784,2558238.6468268,0
+WHR.US,D,20090707,000000,30.7784,30.9953,30.2509,30.3361,1968494.2087818,0
+WHR.US,D,20090708,000000,30.6042,30.8297,30.0446,30.4658,1982104.7845008,0
+WHR.US,D,20090709,000000,30.7136,31.3989,30.5016,30.9546,2112160.9377879,0
+WHR.US,D,20090710,000000,30.8297,32.4909,30.7193,31.7038,2623720.2371509,0
+WHR.US,D,20090713,000000,31.7242,33.0106,31.2227,32.8868,2077160.8387097,0
+WHR.US,D,20090714,000000,32.8781,34.7124,32.7841,34.4297,3504065.7044416,0
+WHR.US,D,20090715,000000,34.7405,36.3183,34.695,36.2457,3620879.051646,0
+WHR.US,D,20090716,000000,36.3754,39.9667,36.3754,39.5378,7266720.9838746,0
+WHR.US,D,20090717,000000,39.4274,41.0431,38.9774,39.3065,5055882.0807984,0
+WHR.US,D,20090720,000000,39.7044,40.4903,38.9483,40.1602,2427932.492832,0
+WHR.US,D,20090721,000000,40.6849,41.0838,39.3994,40.9453,2940986.6311372,0
+WHR.US,D,20090722,000000,39.2929,39.6482,36.4471,36.8855,7230689.890142,0
+WHR.US,D,20090723,000000,37.0598,39.8118,36.3977,39.6957,4751809.9390385,0
+WHR.US,D,20090724,000000,39.3452,40.4255,39.1216,39.7963,2517925.5161794,0
+WHR.US,D,20090727,000000,39.805,40.6936,39.231,40.6055,2010229.8641174,0
+WHR.US,D,20090728,000000,40.2299,40.5204,39.4817,40.0538,1677093.5904958,0
+WHR.US,D,20090729,000000,39.7111,40.3887,39.1758,39.5785,1636257.7310959,0
+WHR.US,D,20090730,000000,40.2436,41.137,39.9735,40.1681,2090063.7677973,0
+WHR.US,D,20090731,000000,40.1544,41.7903,39.9938,41.4922,2740052.1780339,0
+WHR.US,D,20090803,000000,42.1088,42.224,40.8601,41.2841,2409452.0686166,0
+WHR.US,D,20090804,000000,40.7566,42.5009,40.6055,41.8997,2930831.6437127,0
+WHR.US,D,20090805,000000,42.0507,42.2153,40.953,41.6209,2081733.1657026,0
+WHR.US,D,20090806,000000,41.7613,42.771,41.4922,42.0323,2049572.9506964,0
+WHR.US,D,20090807,000000,42.6703,45.491,42.3121,44.9015,3860102.8693373,0
+WHR.US,D,20090810,000000,44.827,44.8579,42.7293,42.8522,2425207.2785059,0
+WHR.US,D,20090811,000000,42.4292,42.8213,42.1244,42.589,1858222.2024087,0
+WHR.US,D,20090812,000000,42.922,43.9829,42.7149,43.2094,1815562.9907398,0
+WHR.US,D,20090813,000000,43.6015,43.6015,42.258,43.1126,1530832.845882,0
+WHR.US,D,20090814,000000,43.2869,43.374,41.6152,42.045,2721939.5234548,0
+WHR.US,D,20090817,000000,40.924,41.1777,39.8998,40.3442,1581036.5003954,0
+WHR.US,D,20090818,000000,40.4806,41.9355,40.4806,41.8562,1683921.089162,0
+WHR.US,D,20090819,000000,41.3267,42.101,40.953,41.8417,1145626.1769256,0
+WHR.US,D,20090820,000000,42.5396,44.5036,42.5396,44.434,2750450.9678015,0
+WHR.US,D,20090821,000000,44.5337,46.9585,44.5337,46.581,3596288.0729429,0
+WHR.US,D,20090824,000000,46.4639,47.1125,46.0273,46.4977,2564886.3929181,0
+WHR.US,D,20090825,000000,46.912,47.9381,45.824,45.978,2494215.7383179,0
+WHR.US,D,20090826,000000,45.8443,46.4445,44.8434,45.22,2055066.7679013,0
+WHR.US,D,20090827,000000,46.276,47.153,45.2859,46.9043,2873918.2594616,0
+WHR.US,D,20090828,000000,47.5471,48.2585,46.763,48.0475,3818317.6270846,0
+WHR.US,D,20090831,000000,47.3332,47.7301,46.3361,46.6652,2948158.1390417,0
+WHR.US,D,20090901,000000,46.5529,47.4657,45.1774,45.2122,2819204.261602,0
+WHR.US,D,20090902,000000,44.945,45.432,44.0729,44.4136,2020929.2745706,0
+WHR.US,D,20090903,000000,44.8145,45.3516,44.0003,45.2122,1735926.401668,0
+WHR.US,D,20090904,000000,45.3362,46.6652,44.3043,46.5588,2170918.3355235,0
+WHR.US,D,20090908,000000,46.9876,47.1947,46.4522,46.7484,1557086.0193731,0
+WHR.US,D,20090909,000000,46.2151,48.696,46.0717,48.4909,2534572.2575179,0
+WHR.US,D,20090910,000000,48.696,49.1946,47.6304,48.9167,1409931.6771884,0
+WHR.US,D,20090911,000000,49.3988,49.5295,47.7164,47.8955,1632563.5057622,0
+WHR.US,D,20090914,000000,47.6487,48.7299,46.9731,48.6923,1932958.9842217,0
+WHR.US,D,20090915,000000,48.7638,49.9158,48.4753,49.7212,1949914.6107321,0
+WHR.US,D,20090916,000000,49.7289,52.7704,49.7289,52.5177,4447279.1182942,0
+WHR.US,D,20090917,000000,52.5681,53.6638,51.8189,52.1692,3511068.8234397,0
+WHR.US,D,20090918,000000,52.5768,53.3173,51.7481,53.0676,2060494.4692164,0
+WHR.US,D,20090921,000000,52.5545,53.1092,51.4424,51.6253,1739093.766006,0
+WHR.US,D,20090922,000000,52.1557,52.4742,51.633,52.1179,1166058.0529461,0
+WHR.US,D,20090923,000000,52.48,52.5244,50.7453,50.7908,2276129.3771568,0
+WHR.US,D,20090924,000000,51.1441,51.5585,49.4133,50.1481,2066484.1555934,0
+WHR.US,D,20090925,000000,49.5837,50.1045,48.8452,49.2915,2368456.0847965,0
+WHR.US,D,20090928,000000,49.422,51.0822,49.3214,50.7685,1520936.1236515,0
+WHR.US,D,20090929,000000,50.7811,51.965,50.7056,51.0958,1194329.8271927,0
+WHR.US,D,20090930,000000,51.3029,51.7617,50.2555,50.8441,1956904.2999401,0
+WHR.US,D,20091001,000000,50.8663,50.875,48.396,48.7793,2542243.7668378,0
+WHR.US,D,20091002,000000,47.8955,48.666,47.5112,48.3476,1924318.4638943,0
+WHR.US,D,20091005,000000,48.3021,50.2797,48.3021,50.1335,2168927.6274088,0
+WHR.US,D,20091006,000000,50.664,51.2032,48.5847,49.2701,2247750.1645894,0
+WHR.US,D,20091007,000000,49.0232,49.6961,48.4686,49.5228,1300213.391391,0
+WHR.US,D,20091008,000000,50.2555,51.603,49.7048,50.5943,1794314.9967066,0
+WHR.US,D,20091009,000000,50.4617,51.3271,49.8441,51.2401,1230329.929102,0
+WHR.US,D,20091012,000000,51.5507,52.3658,51.4258,51.8808,1142915.4254504,0
+WHR.US,D,20091013,000000,51.4258,52.4006,51.4045,52.2041,1376738.4014066,0
+WHR.US,D,20091014,000000,53.0676,53.5021,52.088,52.9543,1778486.4395025,0
+WHR.US,D,20091015,000000,52.5244,53.4208,52.1625,53.3453,1748289.0399699,0
+WHR.US,D,20091016,000000,52.8516,53.4538,52.0667,52.8575,1662300.1601888,0
+WHR.US,D,20091019,000000,53.0676,53.7752,52.5468,53.6077,1094742.7684219,0
+WHR.US,D,20091020,000000,53.4779,53.7519,52.5972,53.0521,1260855.841961,0
+WHR.US,D,20091021,000000,52.9079,53.6561,52.1479,52.2041,1957056.1598741,0
+WHR.US,D,20091022,000000,52.2118,54.232,51.7966,53.448,2418246.5149995,0
+WHR.US,D,20091023,000000,55.6957,57.6287,54.8739,56.0557,6238370.9653808,0
+WHR.US,D,20091026,000000,56.3975,58.441,56.1893,56.4439,3773202.8299521,0
+WHR.US,D,20091027,000000,56.4293,56.6018,54.0801,54.3637,3156848.8124483,0
+WHR.US,D,20091028,000000,53.8981,54.5824,51.813,52.1392,3963728.16268,0
+WHR.US,D,20091029,000000,53.0763,54.8487,52.6909,54.4015,2328683.2449348,0
+WHR.US,D,20091030,000000,54.0016,54.0433,51.6601,52.0318,2447748.66463,0
+WHR.US,D,20091102,000000,52.6184,53.024,51.057,51.9359,2475285.9326653,0
+WHR.US,D,20091103,000000,51.7898,54.2495,51.572,54.0647,2685167.7251463,0
+WHR.US,D,20091104,000000,54.7054,54.7054,52.0957,52.2651,2420223.7933242,0
+WHR.US,D,20091105,000000,52.4557,53.7674,52.3144,53.6725,2132543.2268911,0
+WHR.US,D,20091106,000000,53.0317,53.7819,50.7967,51.4713,4115731.6921456,0
+WHR.US,D,20091109,000000,52.1983,53.5109,51.6745,53.448,3037008.5971713,0
+WHR.US,D,20091110,000000,53.2321,53.9136,52.4606,53.7103,1322841.5546205,0
+WHR.US,D,20091111,000000,54.4566,55.1778,53.7316,54.0975,1779307.722819,0
+WHR.US,D,20091112,000000,53.8701,54.72,53.1005,53.2814,1747947.0968533,0
+WHR.US,D,20091113,000000,53.6513,54.3637,53.177,53.9735,1431113.555332,0
+WHR.US,D,20091116,000000,54.6173,55.2939,54.1111,55.1914,1867458.7988036,0
+WHR.US,D,20091117,000000,55.0693,55.1266,54.1808,54.9164,1445915.2501251,0
+WHR.US,D,20091118,000000,54.4431,54.5515,53.1256,53.3318,2111343.7867145,0
+WHR.US,D,20091119,000000,52.9166,53.0521,51.2401,51.3977,2763331.169552,0
+WHR.US,D,20091120,000000,51.1499,51.4713,50.0755,50.6302,2513036.0395284,0
+WHR.US,D,20091123,000000,51.5884,52.2187,51.3417,51.9001,2151447.2060245,0
+WHR.US,D,20091124,000000,52.6339,53.5196,51.9001,53.4857,2862189.920476,0
+WHR.US,D,20091125,000000,53.9349,55.1701,53.4973,54.8351,2312743.1171667,0
+WHR.US,D,20091127,000000,53.5709,54.8739,52.9388,54.2175,1337908.746033,0
+WHR.US,D,20091130,000000,54.0346,54.3782,53.2669,53.8981,1587525.1551272,0
+WHR.US,D,20091201,000000,54.3066,56.0374,54.3066,55.9415,3709626.2036982,0
+WHR.US,D,20091202,000000,56.2901,57.6995,56.014,57.5106,2127671.3122733,0
+WHR.US,D,20091203,000000,57.9908,58.1448,55.9492,56.0228,2903159.0447159,0
+WHR.US,D,20091204,000000,57.2484,57.8523,56.1381,57.1177,3018597.388028,0
+WHR.US,D,20091207,000000,57.1699,58.1448,56.4497,56.7924,2253199.560181,0
+WHR.US,D,20091208,000000,56.5814,56.6105,55.5843,55.7643,1943744.1387192,0
+WHR.US,D,20091209,000000,55.7866,56.2813,54.4817,55.0181,2987863.829953,0
+WHR.US,D,20091210,000000,55.5766,55.5766,54.72,54.9522,1617666.7693777,0
+WHR.US,D,20091211,000000,54.9668,55.4111,54.0975,54.3589,2195273.7763698,0
+WHR.US,D,20091214,000000,54.7054,55.5979,54.6822,55.5282,1848572.3817036,0
+WHR.US,D,20091215,000000,54.6241,56.4575,54.6241,56.2901,1519716.0788755,0
+WHR.US,D,20091216,000000,56.4914,56.7421,56.1012,56.3287,1561125.2870059,0
+WHR.US,D,20091217,000000,55.8621,57.5832,55.441,57.5329,2509405.8639628,0
+WHR.US,D,20091218,000000,57.6481,58.861,57.2484,58.6451,2915018.5824201,0
+WHR.US,D,20091221,000000,58.6964,60.7467,58.407,60.7244,2279938.2722366,0
+WHR.US,D,20091222,000000,60.6286,61.7833,60.3158,60.796,2125993.6215737,0
+WHR.US,D,20091223,000000,60.8696,60.8696,59.6702,60.2366,1171497.1179297,0
+WHR.US,D,20091224,000000,60.1272,60.498,59.981,60.2878,315288.08260092,0
+WHR.US,D,20091228,000000,60.5037,61.1503,59.7149,60.0536,963050.24686614,0
+WHR.US,D,20091229,000000,60.3585,60.5347,59.6103,59.7216,934255.74386699,0
+WHR.US,D,20091230,000000,59.4244,59.5783,58.6877,59.4021,875760.74356845,0
+WHR.US,D,20091231,000000,59.6103,59.9172,58.5513,58.6239,734805.7990983,0
+WHR.US,D,20100104,000000,58.9007,59.7622,58.5057,59.5619,1389717.7769917,0
+WHR.US,D,20100105,000000,59.5405,59.5532,58.5513,59.4361,1663762.9742471,0
+WHR.US,D,20100106,000000,59.4021,59.9172,58.7748,58.9133,1836866.7700549,0
+WHR.US,D,20100107,000000,59.4021,60.6799,58.9133,60.1775,2156397.6332612,0
+WHR.US,D,20100108,000000,59.9085,61.58,59.9085,61.4572,1867259.4180739,0
+WHR.US,D,20100111,000000,61.6459,61.9015,60.9654,61.0661,1166892.7660529,0
+WHR.US,D,20100112,000000,60.498,60.498,59.2705,59.8532,1173061.1719441,0
+WHR.US,D,20100113,000000,60.039,60.5859,59.617,60.3739,992438.75981127,0
+WHR.US,D,20100114,000000,60.1833,61.0526,60.1416,60.4486,815137.63807212,0
+WHR.US,D,20100115,000000,60.5919,60.9422,59.5619,59.8173,1002387.1350806,0
+WHR.US,D,20100119,000000,59.9403,60.1001,59.1175,60.0623,968305.42703176,0
+WHR.US,D,20100120,000000,59.7787,59.7787,58.1562,59.1321,1350046.1770859,0
+WHR.US,D,20100121,000000,59.0517,59.2996,56.7634,57.2949,1882424.7502602,0
+WHR.US,D,20100122,000000,56.8128,57.3878,55.1914,56.3732,3256578.4336061,0
+WHR.US,D,20100125,000000,57.3878,57.6995,55.2581,55.7576,1480513.4885619,0
+WHR.US,D,20100126,000000,55.4895,56.2901,54.7635,55.3075,1370699.1281123,0
+WHR.US,D,20100127,000000,55.0839,55.504,54.173,55.1477,1166828.7162847,0
+WHR.US,D,20100128,000000,55.2736,55.8786,54.3268,55.0015,1410116.5950673,0
+WHR.US,D,20100129,000000,55.321,55.9492,54.4131,54.6395,1764301.4819922,0
+WHR.US,D,20100201,000000,54.9668,55.4672,54.7499,55.2804,1596054.1048907,0
+WHR.US,D,20100202,000000,57.317,60.5191,57.3113,59.7622,8015956.5758868,0
+WHR.US,D,20100203,000000,59.0595,60.0119,58.5658,59.6538,2851988.4453166,0
+WHR.US,D,20100204,000000,58.8203,58.9133,56.9657,57.1486,3238958.549017,0
+WHR.US,D,20100205,000000,57.0141,57.4902,53.2747,55.321,3660761.39595,0
+WHR.US,D,20100208,000000,55.2136,56.2377,53.9658,54.9522,2734705.0554593,0
+WHR.US,D,20100209,000000,55.8177,56.8572,54.6395,56.6018,2373331.0985967,0
+WHR.US,D,20100210,000000,56.6559,57.2057,55.5127,56.4293,1561107.7249727,0
+WHR.US,D,20100211,000000,56.6395,58.4903,56.2445,58.3896,1751148.5521969,0
+WHR.US,D,20100212,000000,57.4371,59.0517,57.4371,58.9907,1600173.951264,0
+WHR.US,D,20100216,000000,58.4148,59.8774,57.9191,59.8251,2027681.3598,0
+WHR.US,D,20100217,000000,59.738,60.4756,59.617,60.3652,1341765.1619085,0
+WHR.US,D,20100218,000000,60.2443,61.6702,59.617,61.4572,2065860.186885,0
+WHR.US,D,20100219,000000,60.9974,61.8773,60.9974,61.5395,1617805.1995216,0
+WHR.US,D,20100222,000000,61.7059,61.8638,61.1455,61.4271,1839013.4703466,0
+WHR.US,D,20100223,000000,61.0593,61.4349,59.8909,60.2675,1667096.6613701,0
+WHR.US,D,20100224,000000,60.3372,60.796,59.4854,60.7244,1542504.3665251,0
+WHR.US,D,20100225,000000,59.6605,60.8976,59.6384,60.7661,1658626.5960707,0
+WHR.US,D,20100226,000000,60.7177,61.371,60.3158,61.1639,1394690.9315656,0
+WHR.US,D,20100301,000000,61.4145,62.4465,60.8086,62.4262,1216483.8155261,0
+WHR.US,D,20100302,000000,62.7572,63.187,62.4387,62.7824,1323083.2908419,0
+WHR.US,D,20100303,000000,62.8579,63.6081,62.5694,63.0059,1217338.1567877,0
+WHR.US,D,20100304,000000,63.094,63.2015,62.0022,62.1386,1439479.281493,0
+WHR.US,D,20100305,000000,62.6419,63.2247,62.3574,62.9905,1096019.6315406,0
+WHR.US,D,20100308,000000,63.1153,63.3893,62.6953,63.1367,1153546.6538925,0
+WHR.US,D,20100309,000000,63.0631,64.0127,62.8946,63.4115,1374270.4192137,0
+WHR.US,D,20100310,000000,63.2819,63.7833,62.8579,63.187,1140997.0315901,0
+WHR.US,D,20100311,000000,63.1367,63.1367,62.3294,62.8879,1293011.9247241,0
+WHR.US,D,20100312,000000,63.0341,63.1502,62.1986,62.5045,1226407.3973368,0
+WHR.US,D,20100315,000000,62.279,63.7833,61.7475,62.7156,1972953.9321503,0
+WHR.US,D,20100316,000000,62.764,64.1231,62.459,64.004,1373728.0623064,0
+WHR.US,D,20100317,000000,64.2267,64.7988,63.9943,64.3999,1438571.2210712,0
+WHR.US,D,20100318,000000,64.4066,64.972,64.4066,64.6139,1110391.5730512,0
+WHR.US,D,20100319,000000,64.6139,64.6139,62.4881,62.7068,2168113.5755178,0
+WHR.US,D,20100322,000000,62.4533,64.516,62.1386,64.2838,1444232.3941217,0
+WHR.US,D,20100323,000000,64.5596,65.3746,64.2043,65.2856,1321135.9712798,0
+WHR.US,D,20100324,000000,65.1037,65.3243,64.4831,64.7861,968576.08895499,0
+WHR.US,D,20100325,000000,65.4463,66.2168,64.7271,64.7813,995761.08326571,0
+WHR.US,D,20100326,000000,65.1259,66.0203,64.6825,65.4182,1002144.3657983,0
+WHR.US,D,20100329,000000,65.5838,65.8761,65.0582,65.4685,466899.04897169,0
+WHR.US,D,20100330,000000,65.4318,65.6302,64.3718,64.6825,983179.4360793,0
+WHR.US,D,20100331,000000,64.2838,64.5838,63.1715,63.4115,1167261.5687497,0
+WHR.US,D,20100401,000000,64.0127,64.6777,63.13,63.792,1169245.0454389,0
+WHR.US,D,20100405,000000,64.0601,66.1298,64.0601,65.9496,1482026.9225982,0
+WHR.US,D,20100406,000000,65.8248,66.5895,65.2236,66.486,1250992.1776754,0
+WHR.US,D,20100407,000000,66.2817,66.574,64.5384,64.7667,1534388.6410718,0
+WHR.US,D,20100408,000000,64.4521,67.091,64.4376,66.908,2003400.2993296,0
+WHR.US,D,20100409,000000,66.9584,67.9834,66.2255,67.815,2185999.989787,0
+WHR.US,D,20100412,000000,67.934,68.9795,67.6214,68.6377,1810708.6381552,0
+WHR.US,D,20100413,000000,68.2999,68.5004,66.6311,66.9584,2432578.1671399,0
+WHR.US,D,20100414,000000,67.3358,67.605,66.5595,67.4898,1583921.8391417,0
+WHR.US,D,20100415,000000,67.3232,68.8333,66.9225,67.752,1954286.5239346,0
+WHR.US,D,20100416,000000,68.7618,68.8556,66.574,67.8895,1960030.341847,0
+WHR.US,D,20100419,000000,67.4539,68.5429,66.638,68.027,1554306.0528258,0
+WHR.US,D,20100420,000000,68.5662,70.4333,68.5662,69.8371,2311391.8736723,0
+WHR.US,D,20100421,000000,69.6852,71.9164,69.6852,71.7857,2011183.3792132,0
+WHR.US,D,20100422,000000,71.1614,73.7904,71.0597,73.4933,2991312.1868221,0
+WHR.US,D,20100423,000000,72.7431,74.4371,72.0994,74.2899,2165113.5670252,0
+WHR.US,D,20100426,000000,83.5614,86.0849,81.6079,81.7048,0,0
+WHR.US,D,20100427,000000,81.2169,82.364,78.1377,78.2994,5648038.7157544,0
+WHR.US,D,20100428,000000,77.0555,80.8557,76.1843,80.4415,5009097.8574523,0
+WHR.US,D,20100429,000000,80.306,81.1268,79.5761,80.5006,2265764.678395,0
+WHR.US,D,20100430,000000,80.4608,80.9885,79.1124,79.129,2259623.1320838,0
+WHR.US,D,20100503,000000,80.154,81.6729,79.4483,81.184,2519248.8670329,0
+WHR.US,D,20100504,000000,80.5567,80.638,78.7669,79.3187,2595101.3544836,0
+WHR.US,D,20100505,000000,78.4794,78.4958,74.4574,75.7361,4256929.4058981,0
+WHR.US,D,20100506,000000,75.4466,76.7941,69.3289,74.7865,3698845.1814437,0
+WHR.US,D,20100507,000000,75.1718,75.6674,70.9077,71.3269,3407662.5389814,0
+WHR.US,D,20100510,000000,73.953,77.5423,73.9433,77.5037,3083650.2581302,0
+WHR.US,D,20100511,000000,75.8619,78.4097,75.6519,76.4901,2550454.5338825,0
+WHR.US,D,20100512,000000,77.07,81.2412,76.8581,80.9701,2417092.5861133,0
+WHR.US,D,20100513,000000,80.8229,81.2807,78.552,79.0225,1826590.9145196,0
+WHR.US,D,20100514,000000,78.0215,78.369,76.1843,77.5423,1350203.2023237,0
+WHR.US,D,20100517,000000,77.6876,78.9054,75.4843,78.582,2068172.1769008,0
+WHR.US,D,20100518,000000,79.3264,80.6778,75.5425,75.9278,2252147.9043113,0
+WHR.US,D,20100519,000000,75.2318,75.5851,70.9775,72.4043,4373615.6866271,0
+WHR.US,D,20100520,000000,69.9736,70.8536,67.33,67.6999,4191745.3370772,0
+WHR.US,D,20100521,000000,66.9225,72.1632,65.9854,71.9803,4029163.2652693,0
+WHR.US,D,20100524,000000,70.9929,72.8176,70.687,70.7616,1725666.0420445,0
+WHR.US,D,20100525,000000,68.841,72.0615,68.3987,71.9803,2473112.3727933,0
+WHR.US,D,20100526,000000,73.0335,75.1215,71.474,71.9493,2195045.4699385,0
+WHR.US,D,20100527,000000,73.7382,76.9684,72.8767,76.0661,3579672.3234277,0
+WHR.US,D,20100528,000000,75.9761,77.6412,75.224,75.9084,2149978.1936015,0
+WHR.US,D,20100601,000000,74.4381,76.1359,71.8061,71.9377,2381940.6271009,0
+WHR.US,D,20100602,000000,72.6172,75.2676,71.9803,75.2502,1654912.7425823,0
+WHR.US,D,20100603,000000,75.2502,75.4931,72.8234,73.6172,1805552.6318239,0
+WHR.US,D,20100604,000000,71.9038,72.7963,69.0095,69.5196,1998247.3921807,0
+WHR.US,D,20100607,000000,70.0278,70.0772,67.0386,67.119,2395860.0879916,0
+WHR.US,D,20100608,000000,67.6631,69.0966,65.5614,68.392,2678809.2360722,0
+WHR.US,D,20100609,000000,69.1972,71.4788,68.5207,69.0172,2719135.7965097,0
+WHR.US,D,20100610,000000,70.6793,72.745,70.295,72.5137,1896557.0216708,0
+WHR.US,D,20100611,000000,71.4227,72.8109,69.9106,71.3985,2331334.078885,0
+WHR.US,D,20100614,000000,72.804,73.2096,71.0839,71.3928,2623387.5915813,0
+WHR.US,D,20100615,000000,71.9493,74.6413,71.4285,74.4815,2319187.3502852,0
+WHR.US,D,20100616,000000,74.0789,75.4254,72.5912,74.7129,2036982.0059631,0
+WHR.US,D,20100617,000000,75.2947,75.2947,72.3229,74.0315,1474863.67918,0
+WHR.US,D,20100618,000000,74.1254,74.3848,73.0847,73.6695,1439076.3877905,0
+WHR.US,D,20100621,000000,74.8881,76.6548,74.6413,75.2425,2412086.3735945,0
+WHR.US,D,20100622,000000,75.4185,75.7235,70.7402,71.1817,2069768.2557992,0
+WHR.US,D,20100623,000000,71.1614,71.9164,69.0811,71.0161,2181256.1747053,0
+WHR.US,D,20100624,000000,70.4634,70.9281,67.8092,68.5294,2119078.3127417,0
+WHR.US,D,20100625,000000,68.7839,70.3115,67.934,70.2457,2564922.5500452,0
+WHR.US,D,20100628,000000,70.1933,70.9552,69.0423,69.5109,1213467.2780613,0
+WHR.US,D,20100629,000000,67.7298,68.3416,64.6971,65.3669,2910083.6510949,0
+WHR.US,D,20100630,000000,65.3186,66.0097,63.6517,63.8288,2386771.2192877,0
+WHR.US,D,20100701,000000,64.1231,64.1231,59.6451,62.0313,4169048.9918366,0
+WHR.US,D,20100702,000000,62.9624,63.1434,60.6856,61.1233,1689290.9390737,0
+WHR.US,D,20100706,000000,62.2413,62.8802,59.6103,60.6509,3354704.7444403,0
+WHR.US,D,20100707,000000,61.0593,65.6941,60.7311,65.515,3840333.1852741,0
+WHR.US,D,20100708,000000,66.0735,67.1538,64.2838,65.6215,1860349.2745457,0
+WHR.US,D,20100709,000000,65.8828,67.3155,65.4386,67.147,1345179.4277719,0
+WHR.US,D,20100712,000000,66.6099,67.4229,64.5761,65.8761,1126282.113902,0
+WHR.US,D,20100713,000000,67.0173,69.1101,66.4937,68.7549,2042835.3283178,0
+WHR.US,D,20100714,000000,68.6455,70.4246,67.9399,69.5409,2772592.5594056,0
+WHR.US,D,20100715,000000,70.1769,70.1769,66.5314,68.5952,1882639.6269014,0
+WHR.US,D,20100716,000000,68.2874,68.5207,65.2789,65.7096,2914391.5145294,0
+WHR.US,D,20100719,000000,65.4909,66.7899,63.5587,66.4007,3768826.7845066,0
+WHR.US,D,20100720,000000,65.8035,66.3262,62.3439,64.4687,9279556.227268,0
+WHR.US,D,20100721,000000,64.8375,65.3554,61.4862,62.6275,5031331.3914654,0
+WHR.US,D,20100722,000000,63.5944,64.184,61.916,62.6479,4063066.2538039,0
+WHR.US,D,20100723,000000,62.6479,62.8076,61.1968,62.4794,2856313.8707841,0
+WHR.US,D,20100726,000000,62.5345,64.9478,61.9218,64.0911,2215179.8244554,0
+WHR.US,D,20100727,000000,64.8674,64.9603,61.8501,62.6342,2397416.9105805,0
+WHR.US,D,20100728,000000,62.6275,62.8656,60.8029,61.2549,1859429.8504553,0
+WHR.US,D,20100729,000000,61.4271,61.6924,59.4515,61.131,2444916.0119833,0
+WHR.US,D,20100730,000000,59.8077,60.796,59.617,60.5415,2477426.4345924,0
+WHR.US,D,20100802,000000,61.3256,63.5209,60.8328,63.0457,2875626.9419846,0
+WHR.US,D,20100803,000000,63.0457,63.0457,61.1891,61.8464,2277835.9935581,0
+WHR.US,D,20100804,000000,62.2935,62.7349,61.5317,62.4039,1532271.8995426,0
+WHR.US,D,20100805,000000,61.6547,62.6856,61.3004,62.0186,2156912.0975275,0
+WHR.US,D,20100806,000000,60.9974,61.9082,60.5725,61.7176,1549546.7418326,0
+WHR.US,D,20100809,000000,62.0902,63.0853,61.9218,62.5559,1770252.9451206,0
+WHR.US,D,20100810,000000,62.099,62.099,59.7932,60.1416,3397650.113944,0
+WHR.US,D,20100811,000000,59.0517,59.0517,57.3878,57.6133,3291272.746695,0
+WHR.US,D,20100812,000000,57.0141,57.861,56.3491,56.7847,3096988.1058044,0
+WHR.US,D,20100813,000000,56.6782,56.6782,55.5496,55.7722,2189738.636734,0
+WHR.US,D,20100816,000000,55.441,56.9008,54.9668,56.1012,2691436.3379328,0
+WHR.US,D,20100817,000000,56.8863,58.6964,56.5736,57.7295,2476200.1914516,0
+WHR.US,D,20100818,000000,57.7072,58.5658,56.6182,58.1282,2138141.3832344,0
+WHR.US,D,20100819,000000,57.7072,58.0459,55.5699,56.6947,2884441.0165223,0
+WHR.US,D,20100820,000000,56.1893,56.4846,55.3075,56.381,2258192.3429096,0
+WHR.US,D,20100823,000000,56.473,58.6006,56.0441,56.4817,4137647.0434398,0
+WHR.US,D,20100824,000000,55.5205,56.1825,54.3066,54.6482,3692748.056746,0
+WHR.US,D,20100825,000000,54.05,55.6782,53.4973,55.3666,3203613.4076395,0
+WHR.US,D,20100826,000000,55.5582,56.0441,54.0801,54.1527,2158341.853641,0
+WHR.US,D,20100827,000000,54.6967,55.2068,52.963,54.927,2125826.265728,0
+WHR.US,D,20100830,000000,54.5602,55.657,53.9581,54.05,2345305.1928146,0
+WHR.US,D,20100831,000000,53.7006,55.1614,53.2437,53.8962,3016430.0265207,0
+WHR.US,D,20100901,000000,54.8739,56.6782,54.6899,56.6559,2347631.6456814,0
+WHR.US,D,20100902,000000,56.6947,56.8699,55.4895,56.1681,1998959.1710551,0
+WHR.US,D,20100903,000000,56.9357,58.0217,56.473,57.56,1920926.925368,0
+WHR.US,D,20100907,000000,57.0014,57.0963,54.9832,55.2223,2519064.9822149,0
+WHR.US,D,20100908,000000,55.3366,56.6308,55.231,56.3045,2604940.2253108,0
+WHR.US,D,20100909,000000,57.0605,57.4322,54.8351,55.0897,2698263.8365989,0
+WHR.US,D,20100910,000000,55.1701,55.3666,52.9388,53.1005,4478761.6454315,0
+WHR.US,D,20100913,000000,54.0075,54.2697,51.603,52.055,4870698.7053411,0
+WHR.US,D,20100914,000000,52.3299,53.1005,51.6745,52.5613,3401147.0246694,0
+WHR.US,D,20100915,000000,52.3851,52.932,51.9728,52.8855,2810265.1867105,0
+WHR.US,D,20100916,000000,52.6909,53.0676,51.8566,52.7433,3219743.6185903,0
+WHR.US,D,20100917,000000,53.0008,54.2853,52.7578,54.1391,3220480.1909233,0
+WHR.US,D,20100920,000000,54.4072,58.1649,54.3512,58.0537,4923426.1273293,0
+WHR.US,D,20100921,000000,58.5057,59.3102,56.7188,57.0295,3788504.5261608,0
+WHR.US,D,20100922,000000,56.7847,57.9908,55.6288,55.657,3557620.6081111,0
+WHR.US,D,20100923,000000,54.7712,56.7634,54.5602,55.141,2811969.7369902,0
+WHR.US,D,20100924,000000,56.2029,57.9105,56.0063,57.5329,2901819.1648899,0
+WHR.US,D,20100927,000000,57.3791,57.7585,56.3675,56.4846,2394719.5888955,0
+WHR.US,D,20100928,000000,56.6018,57.621,55.4527,57.3791,3485755.7352544,0
+WHR.US,D,20100929,000000,57.2338,59.4515,56.9211,58.6877,3312065.160926,0
+WHR.US,D,20100930,000000,59.374,59.95,57.0712,58.8369,4202360.0365469,0
+WHR.US,D,20101001,000000,59.6538,59.7854,57.6539,58.29,2186093.9983176,0
+WHR.US,D,20101004,000000,57.9529,58.3751,57.3364,58.1088,1760412.008172,0
+WHR.US,D,20101005,000000,58.7517,60.8086,58.0382,60.3449,3055268.9794414,0
+WHR.US,D,20101006,000000,60.1988,60.6856,58.8203,59.5328,1842063.0657563,0
+WHR.US,D,20101007,000000,59.8909,59.9887,57.7827,58.5513,2242565.2325566,0
+WHR.US,D,20101008,000000,58.711,60.4553,58.5116,60.1582,1680862.1962053,0
+WHR.US,D,20101011,000000,60.1775,61.5056,60.1775,60.3652,2435004.8269018,0
+WHR.US,D,20101012,000000,60.2957,61.3566,59.7709,61.2452,2502163.0748648,0
+WHR.US,D,20101013,000000,61.4659,63.5277,61.4271,62.9769,3770269.97041,0
+WHR.US,D,20101014,000000,62.9411,63.156,60.95,61.3787,2070694.9113149,0
+WHR.US,D,20101015,000000,62.3642,62.371,60.527,61.3333,2710750.442194,0
+WHR.US,D,20101018,000000,61.4659,63.2092,60.9848,62.3294,3894466.602978,0
+WHR.US,D,20101019,000000,61.2394,64.0688,61.2122,62.2132,3062749.3725176,0
+WHR.US,D,20101020,000000,62.3642,62.3642,60.7873,61.8464,4289774.5401985,0
+WHR.US,D,20101021,000000,62.2074,63.5723,61.7059,62.1774,1924792.6387903,0
+WHR.US,D,20101022,000000,62.1909,62.4387,61.3566,62.186,1251503.5427594,0
+WHR.US,D,20101025,000000,62.7068,63.552,61.58,61.6391,2021711.3015777,0
+WHR.US,D,20101026,000000,61.2945,62.5191,60.8406,61.4271,1940795.7832656,0
+WHR.US,D,20101027,000000,60.527,60.527,56.5524,58.9007,7603527.7224318,0
+WHR.US,D,20101028,000000,59.1456,59.1456,55.9628,55.9628,4037265.5609326,0
+WHR.US,D,20101029,000000,56.1147,56.3965,54.7518,55.1149,4245404.579885,0
+WHR.US,D,20101101,000000,55.4188,55.7092,54.0975,54.7054,1774161.0140348,0
+WHR.US,D,20101102,000000,55.1836,56.4352,54.3308,56.1197,2559178.7321327,0
+WHR.US,D,20101103,000000,56.0761,56.6743,55.6705,56.2988,2923307.8620838,0
+WHR.US,D,20101104,000000,57.2696,58.0625,56.8408,57.9976,2756620.4067536,0
+WHR.US,D,20101105,000000,58.1147,58.7033,57.6714,58.1931,2518864.5684245,0
+WHR.US,D,20101108,000000,57.7506,57.8136,56.2988,57.0295,2789059.5481691,0
+WHR.US,D,20101109,000000,57.0759,57.346,55.2581,55.563,3174325.1015897,0
+WHR.US,D,20101110,000000,55.4827,56.4914,55.1778,56.4293,1881661.3183469,0
+WHR.US,D,20101111,000000,55.7866,55.9706,54.9106,55.3289,2673815.4202829,0
+WHR.US,D,20101112,000000,54.8487,55.5282,53.3753,53.8788,5033760.1173489,0
+WHR.US,D,20101115,000000,54.4198,55.1981,54.232,54.6241,3196794.1734597,0
+WHR.US,D,20101116,000000,54.2243,54.8739,53.5021,53.9214,2677156.3388313,0
+WHR.US,D,20101117,000000,53.8477,54.3268,53.628,54.05,1532610.7434769,0
+WHR.US,D,20101118,000000,54.6753,56.014,54.1391,55.3433,3138743.3892946,0
+WHR.US,D,20101119,000000,55.2736,55.9773,54.7867,55.6869,1843096.126532,0
+WHR.US,D,20101122,000000,55.5426,55.7092,54.8206,54.9745,2407083.2602582,0
+WHR.US,D,20101123,000000,54.2853,54.5689,53.7597,54.0075,1599841.3056941,0
+WHR.US,D,20101124,000000,54.6482,55.0538,54.1808,55.0394,1450324.3535156,0
+WHR.US,D,20101126,000000,54.5292,54.8652,54.1469,54.5089,651816.92780957,0
+WHR.US,D,20101129,000000,54.3268,54.9339,53.69,54.6038,1508653.0310293,0
+WHR.US,D,20101130,000000,53.8691,54.05,53.023,53.0549,2638052.922352,0
+WHR.US,D,20101201,000000,53.9426,55.231,53.7248,54.0016,3631428.6682868,0
+WHR.US,D,20101202,000000,54.1885,57.4003,54.1255,57.2792,3860278.4896692,0
+WHR.US,D,20101203,000000,56.7343,58.5057,56.381,58.1873,3161310.6019383,0
+WHR.US,D,20101206,000000,59.1591,61.0361,58.5852,60.8696,3817497.3768288,0
+WHR.US,D,20101207,000000,61.6769,62.2848,61.1377,61.4427,3031629.4497126,0
+WHR.US,D,20101208,000000,61.6391,61.8211,59.8619,60.703,2191977.2794348,0
+WHR.US,D,20101209,000000,61.1968,62.3875,60.703,62.279,2363329.0041671,0
+WHR.US,D,20101210,000000,62.4881,62.4881,61.3566,62.3168,1879648.9159561,0
+WHR.US,D,20101213,000000,62.7349,62.9905,62.0524,62.1986,1592776.2030496,0
+WHR.US,D,20101214,000000,62.3245,64.911,61.9673,63.9227,4562238.1214063,0
+WHR.US,D,20101215,000000,63.9352,64.9478,63.1638,63.3816,1680078.1030766,0
+WHR.US,D,20101216,000000,63.6758,66.0958,63.6758,65.0659,2835752.8621667,0
+WHR.US,D,20101217,000000,65.4831,65.6651,64.6825,65.4685,1772279.8103625,0
+WHR.US,D,20101220,000000,65.6864,66.1365,64.3863,64.3922,1775296.3478273,0
+WHR.US,D,20101221,000000,64.6894,64.8743,63.9295,64.6139,1881511.5245345,0
+WHR.US,D,20101222,000000,64.5974,65.4463,64.5761,65.3554,1033461.6032115,0
+WHR.US,D,20101223,000000,64.9952,66.1016,64.8674,65.3089,1179606.6450184,0
+WHR.US,D,20101227,000000,64.972,65.9932,64.6971,65.6515,602492.40801631,0
+WHR.US,D,20101228,000000,65.9129,65.9777,65.2789,65.636,626923.2622992,0
+WHR.US,D,20101229,000000,65.6341,66.3388,65.3641,65.4134,1033515.3223719,0
+WHR.US,D,20101230,000000,65.4211,65.8393,65.091,65.2808,635532.7908033,0
+WHR.US,D,20101231,000000,65.1782,65.2739,64.4531,64.5625,921884.84107881,0
+WHR.US,D,20110103,000000,65.2595,65.9777,64.9874,65.754,1522793.566926,0
+WHR.US,D,20110104,000000,65.7319,66.0077,64.1598,64.8075,1334046.131793,0
+WHR.US,D,20110105,000000,64.3583,65.6941,64.0272,65.2449,1216361.9143546,0
+WHR.US,D,20110106,000000,65.1337,65.2236,63.4493,63.8549,2073221.7779722,0
+WHR.US,D,20110107,000000,63.9943,64.8152,62.764,63.5877,1694742.4007867,0
+WHR.US,D,20110110,000000,63.5209,64.0514,62.5278,63.8839,1367720.8138961,0
+WHR.US,D,20110111,000000,64.2915,64.6052,63.58,63.8047,1086333.6537084,0
+WHR.US,D,20110112,000000,64.276,65.4047,63.6816,65.1869,1751020.4526608,0
+WHR.US,D,20110113,000000,65.0272,65.1481,63.368,63.5723,1945372.2425017,0
+WHR.US,D,20110114,000000,63.4581,64.212,63.2508,64.1298,1186046.7458938,0
+WHR.US,D,20110118,000000,63.9904,64.1144,62.9092,63.3981,1200727.5725762,0
+WHR.US,D,20110119,000000,63.4115,63.4774,61.9722,62.4813,1818770.6444482,0
+WHR.US,D,20110120,000000,62.2634,63.4648,61.7292,62.9324,1478312.036049,0
+WHR.US,D,20110121,000000,63.4842,65.1869,63.3757,64.2838,2706795.8855449,0
+WHR.US,D,20110124,000000,64.3922,64.3922,62.9972,63.6362,2398704.1043069,0
+WHR.US,D,20110125,000000,63.4425,63.9439,62.8743,63.792,1151566.2763855,0
+WHR.US,D,20110126,000000,64.004,65.2236,63.4716,64.5083,1513916.4756811,0
+WHR.US,D,20110127,000000,64.6273,66.3775,64.1899,66.3398,2321002.4380679,0
+WHR.US,D,20110128,000000,66.4365,67.0696,65.1337,65.3554,3179810.6543083,0
+WHR.US,D,20110131,000000,65.3795,65.4685,62.0497,62.1376,5949581.9247356,0
+WHR.US,D,20110201,000000,62.6342,62.9624,61.7292,62.0835,4847319.5069278,0
+WHR.US,D,20110202,000000,58.5154,61.6063,57.9609,60.7592,10249553.80785,0
+WHR.US,D,20110203,000000,60.3643,62.2858,59.9858,62.2722,4702307.7327917,0
+WHR.US,D,20110204,000000,62.31,62.8211,61.7146,62.4813,2379638.9676928,0
+WHR.US,D,20110207,000000,62.6419,63.4648,62.4039,62.7979,2213968.0441656,0
+WHR.US,D,20110208,000000,62.8172,63.0059,61.8501,62.5559,1550936.2085758,0
+WHR.US,D,20110209,000000,62.4483,63.1918,62.1058,62.3594,1610914.6841482,0
+WHR.US,D,20110210,000000,62.0099,63.7039,61.9722,63.2945,1767716.7809165,0
+WHR.US,D,20110211,000000,62.8917,63.3022,62.1135,63.0108,1759288.0380481,0
+WHR.US,D,20110214,000000,62.8443,63.0137,62.0447,62.1048,1625536.6263664,0
+WHR.US,D,20110215,000000,61.9209,62.25,60.8851,60.9993,2073192.8522704,0
+WHR.US,D,20110216,000000,61.0903,61.6605,59.8881,60.4805,2886400.7328136,0
+WHR.US,D,20110217,000000,60.1098,60.9287,59.8725,60.526,2018218.5230952,0
+WHR.US,D,20110218,000000,60.8406,61.3129,60.4117,60.6422,2626049.7892,0
+WHR.US,D,20110222,000000,60.0874,60.0874,58.984,59.318,1931567.4513569,0
+WHR.US,D,20110223,000000,59.2037,59.8948,58.0867,59.1882,1940786.4857187,0
+WHR.US,D,20110224,000000,59.2782,59.5116,58.5889,58.9568,3090554.2032938,0
+WHR.US,D,20110225,000000,59.2482,59.7564,58.949,59.5637,1878640.6486391,0
+WHR.US,D,20110228,000000,59.9683,60.6373,59.6344,60.2782,2232005.2853081,0
+WHR.US,D,20110301,000000,60.3285,60.4466,58.5696,58.5978,2475987.3809319,0
+WHR.US,D,20110302,000000,58.7081,59.3566,58.3615,58.6761,1562743.0601805,0
+WHR.US,D,20110303,000000,59.3267,60.2791,58.9781,60.1688,1748134.0808536,0
+WHR.US,D,20110304,000000,60.1872,60.1959,58.6209,59.1388,1518129.2975241,0
+WHR.US,D,20110307,000000,59.4641,59.9025,58.468,58.7206,1146330.7243747,0
+WHR.US,D,20110308,000000,59.0429,61.5356,59.0034,60.9044,2850419.2259985,0
+WHR.US,D,20110309,000000,60.7728,61.6217,60.4389,61.2656,1491389.5524077,0
+WHR.US,D,20110310,000000,60.403,60.9431,59.7806,60.1098,1246914.6867939,0
+WHR.US,D,20110311,000000,60.0507,61.2656,59.7893,60.8919,1448982.407568,0
+WHR.US,D,20110314,000000,60.5173,60.6422,59.3818,59.9112,1519009.4653049,0
+WHR.US,D,20110315,000000,58.2918,60.4175,58.1011,59.4786,2511462.6879671,0
+WHR.US,D,20110316,000000,59.3566,59.5473,57.8949,58.2386,2651965.1518175,0
+WHR.US,D,20110317,000000,59.4475,59.4475,57.8271,58.1388,1823461.7734303,0
+WHR.US,D,20110318,000000,59.0101,59.1079,57.9336,58.5222,3384042.6374074,0
+WHR.US,D,20110321,000000,59.3489,59.5473,58.8813,59.2695,858950.77862738,0
+WHR.US,D,20110322,000000,59.1582,59.2618,58.4505,58.5889,1101209.7288775,0
+WHR.US,D,20110323,000000,58.4602,59.2618,57.9395,59.0198,1024032.8575123,0
+WHR.US,D,20110324,000000,59.3895,59.6965,58.5812,59.4244,1296935.48955,0
+WHR.US,D,20110325,000000,59.4863,60.6624,59.4301,59.979,856246.22551679,0
+WHR.US,D,20110328,000000,60.1252,60.3565,59.4572,59.4699,788697.48058063,0
+WHR.US,D,20110329,000000,59.4786,59.6809,58.8977,59.5793,1068514.3883895,0
+WHR.US,D,20110330,000000,59.8338,61.5704,59.8203,61.5095,1792634.2068247,0
+WHR.US,D,20110331,000000,61.3381,63.703,61.3381,62.3613,3619027.8067361,0
+WHR.US,D,20110401,000000,62.8008,63.5654,62.6672,62.8559,2658110.8303717,0
+WHR.US,D,20110404,000000,62.917,63.217,62.0313,62.2229,1637042.8572854,0
+WHR.US,D,20110405,000000,62.0341,62.4465,61.4455,61.9296,1256394.0524711,0
+WHR.US,D,20110406,000000,62.4049,62.522,61.375,61.7282,797627.25792518,0
+WHR.US,D,20110407,000000,61.5356,62.0902,61.0052,61.5095,759913.30818924,0
+WHR.US,D,20110408,000000,61.7679,62.0447,60.0661,60.3352,1302073.933848,0
+WHR.US,D,20110411,000000,60.3721,60.9721,60.3071,60.7728,1147124.1150503,0
+WHR.US,D,20110412,000000,60.4302,61.7989,60.2714,61.6217,1091584.7016309,0
+WHR.US,D,20110413,000000,61.9005,62.2423,61.2278,61.8444,1658220.6031858,0
+WHR.US,D,20110414,000000,61.375,61.9876,60.7805,61.9151,1118869.9028368,0
+WHR.US,D,20110415,000000,61.9722,62.9944,61.6518,62.6149,1429657.9726991,0
+WHR.US,D,20110418,000000,61.6808,62.3022,61.2422,62.0176,1392540.0990307,0
+WHR.US,D,20110419,000000,62.3187,63.6971,62.3187,62.9092,1636796.9888208,0
+WHR.US,D,20110420,000000,63.7319,63.9749,62.4978,63.0108,1660200.9806927,0
+WHR.US,D,20110421,000000,63.0196,63.9682,62.6576,63.793,854893.94896149,0
+WHR.US,D,20110425,000000,63.9014,64.2943,63.0108,63.7252,840779.23958405,0
+WHR.US,D,20110426,000000,63.8665,64.2227,63.2082,64.1936,1839214.9171978,0
+WHR.US,D,20110427,000000,66.4878,67.2198,62.551,64.7754,5274637.8653419,0
+WHR.US,D,20110428,000000,64.7928,65.1191,63.2229,63.8782,1819498.952295,0
+WHR.US,D,20110429,000000,63.9295,64.0466,62.6856,62.9702,1880685.075914,0
+WHR.US,D,20110502,000000,63.2867,63.552,62.6459,62.7775,1547532.2733201,0
+WHR.US,D,20110503,000000,62.613,62.9092,61.374,61.6063,1864396.8066646,0
+WHR.US,D,20110504,000000,61.6605,61.7824,60.644,61.2955,1496236.673567,0
+WHR.US,D,20110505,000000,60.8057,61.9682,60.6509,61.2888,1392021.5025213,0
+WHR.US,D,20110506,000000,62.1416,62.6285,61.5501,61.7369,1727575.1383577,0
+WHR.US,D,20110509,000000,61.6362,61.8201,60.6856,61.0458,1137788.3448209,0
+WHR.US,D,20110510,000000,61.2955,62.0196,61.0245,61.7689,1491738.7269499,0
+WHR.US,D,20110511,000000,61.4823,61.7457,60.8705,61.3439,1316242.3623857,0
+WHR.US,D,20110512,000000,61.2122,62.7097,60.8958,62.3855,1753388.2279585,0
+WHR.US,D,20110513,000000,62.3942,64.2953,62.3942,63.3216,2955516.6309465,0
+WHR.US,D,20110516,000000,62.8714,63.4155,62.1222,62.1812,1610707.0389323,0
+WHR.US,D,20110517,000000,61.9228,62.5771,61.3807,61.6362,2068005.854116,0
+WHR.US,D,20110518,000000,61.7689,61.8928,61.3933,61.6518,1673503.7043005,0
+WHR.US,D,20110519,000000,61.8066,62.3284,60.5638,61.0158,1409173.4105791,0
+WHR.US,D,20110520,000000,60.7912,60.7912,59.9336,60.2404,1285847.6482451,0
+WHR.US,D,20110523,000000,59.5502,59.8764,59.0507,59.1969,1910142.8039311,0
+WHR.US,D,20110524,000000,59.375,59.8251,58.984,59.0575,1284310.4538109,0
+WHR.US,D,20110525,000000,58.9336,60.5347,58.8503,60.285,1716417.0489202,0
+WHR.US,D,20110526,000000,60.1078,60.6963,59.8251,60.4543,1302816.7045456,0
+WHR.US,D,20110527,000000,60.5792,60.9965,60.2085,60.9751,868013.820812,0
+WHR.US,D,20110531,000000,61.461,61.6992,60.8222,61.5957,1504719.1355956,0
+WHR.US,D,20110601,000000,61.311,61.7824,60.3188,60.3856,3028335.0188991,0
+WHR.US,D,20110602,000000,60.6373,60.7979,59.4592,59.4979,1309316.7229459,0
+WHR.US,D,20110603,000000,58.5774,58.6616,56.1032,56.5804,5632308.2993239,0
+WHR.US,D,20110606,000000,56.4343,56.5059,54.8913,55.138,2990613.8377378,0
+WHR.US,D,20110607,000000,55.5446,55.6831,54.8283,55.1236,2309939.3902217,0
+WHR.US,D,20110608,000000,55.0752,55.1458,54.3821,54.8099,2153577.3773438,0
+WHR.US,D,20110609,000000,54.9638,55.2117,54.3908,54.8012,1690148.3795174,0
+WHR.US,D,20110610,000000,54.6822,54.7722,53.2737,53.6387,2475749.7769535,0
+WHR.US,D,20110613,000000,53.7722,54.507,53.4993,54.1411,2238669.5603718,0
+WHR.US,D,20110614,000000,54.7964,55.6094,54.3976,54.6639,1970049.9983099,0
+WHR.US,D,20110615,000000,54.2185,54.5767,53.4208,54.0655,1779723.0132509,0
+WHR.US,D,20110616,000000,54.0453,55.382,54.0453,55.3356,2603971.2143032,0
+WHR.US,D,20110617,000000,55.8147,56.0771,55.4353,55.8931,1908615.9401048,0
+WHR.US,D,20110620,000000,55.7779,57.1893,55.6463,57.109,1833678.7445013,0
+WHR.US,D,20110621,000000,57.3654,57.4912,56.9986,57.3567,2833134.0531006,0
+WHR.US,D,20110622,000000,57.0508,57.4991,56.6676,56.7566,1633861.0300965,0
+WHR.US,D,20110623,000000,54.7964,57.2551,54.3008,57.168,4325045.3012,0
+WHR.US,D,20110624,000000,57.287,57.4991,56.1758,56.4196,1766278.7603168,0
+WHR.US,D,20110627,000000,56.3394,56.9986,56.2851,56.5949,1026514.2694954,0
+WHR.US,D,20110628,000000,56.955,58.7701,56.7779,58.3064,2491275.6473504,0
+WHR.US,D,20110629,000000,58.5057,59.3653,58.2947,59.1582,2632336.9970804,0
+WHR.US,D,20110630,000000,59.3798,59.9162,59.0846,59.7652,1489596.1589011,0
+WHR.US,D,20110701,000000,59.7999,60.9965,59.3499,60.8425,1342919.0907947,0
+WHR.US,D,20110705,000000,60.8193,60.8193,59.6267,60.1301,1252258.7101863,0
+WHR.US,D,20110706,000000,59.7787,59.9199,59.316,59.4786,1473428.7577626,0
+WHR.US,D,20110707,000000,60.1736,60.7912,60.0477,60.2714,1672129.7334689,0
+WHR.US,D,20110708,000000,59.5744,59.859,59.0953,59.5812,1314120.4555526,0
+WHR.US,D,20110711,000000,58.984,59.1514,57.6161,57.8679,2189561.9833413,0
+WHR.US,D,20110712,000000,57.8184,58.4283,57.4294,57.4661,1212155.2908762,0
+WHR.US,D,20110713,000000,57.9763,58.652,57.3373,57.4342,1069180.7125899,0
+WHR.US,D,20110714,000000,57.6811,57.7032,56.2242,56.3249,1497290.3955581,0
+WHR.US,D,20110715,000000,56.6105,56.6105,55.35,55.7353,1873382.3692911,0
+WHR.US,D,20110718,000000,55.6182,56.5727,55.2882,55.565,1618403.3417107,0
+WHR.US,D,20110719,000000,55.0993,55.5456,54.5892,55.173,3618781.9382716,0
+WHR.US,D,20110720,000000,55.2117,55.7847,55.0665,55.592,2310407.3667531,0
+WHR.US,D,20110721,000000,54.6822,54.8583,52.9282,53.4925,6624972.2663843,0
+WHR.US,D,20110722,000000,53.6184,54.1198,53.175,53.2806,2348713.2603134,0
+WHR.US,D,20110725,000000,52.8972,53.3309,52.6029,52.7578,2279178.9725665,0
+WHR.US,D,20110726,000000,52.8391,53.2901,52.5477,52.6455,1833953.5386676,0
+WHR.US,D,20110727,000000,52.419,53.1295,52.0705,52.4645,2488282.8702835,0
+WHR.US,D,20110728,000000,52.5932,53.0821,51.6069,51.7027,2142247.7998174,0
+WHR.US,D,20110729,000000,51.1654,51.601,49.8122,50.8818,2679585.0647148,0
+WHR.US,D,20110801,000000,51.6039,51.636,49.4366,49.8635,2113668.1734596,0
+WHR.US,D,20110802,000000,49.2952,49.4521,47.8327,47.8704,3282063.0098802,0
+WHR.US,D,20110803,000000,47.9982,49.244,47.1773,49.1868,2849922.3237653,0
+WHR.US,D,20110804,000000,48.4338,48.5083,47.0447,47.4977,3895068.8774101,0
+WHR.US,D,20110805,000000,48.1656,49.2875,47.036,48.7716,4058657.1504136,0
+WHR.US,D,20110808,000000,47.3466,47.519,43.1223,43.2462,6649480.6002253,0
+WHR.US,D,20110809,000000,43.9878,44.281,41.0935,43.9791,4390766.5616241,0
+WHR.US,D,20110810,000000,43.0904,43.9345,42.0846,42.1999,3503719.6290817,0
+WHR.US,D,20110811,000000,42.5338,45.7147,42.1224,44.946,3369340.1164485,0
+WHR.US,D,20110812,000000,45.0961,47.0514,44.949,46.0022,2917058.8774521,0
+WHR.US,D,20110815,000000,46.367,47.0108,45.643,46.642,2462192.920395,0
+WHR.US,D,20110816,000000,46.1425,46.5026,44.8589,44.9179,2905534.0514391,0
+WHR.US,D,20110817,000000,45.127,46.369,43.9539,44.1784,3352860.7309557,0
+WHR.US,D,20110818,000000,42.9452,42.9762,41.6558,42.043,3890776.5098874,0
+WHR.US,D,20110819,000000,41.3015,42.9452,41.3015,41.5088,3260815.015847,0
+WHR.US,D,20110822,000000,42.4989,42.555,40.8107,40.9414,3233889.319791,0
+WHR.US,D,20110823,000000,41.2125,42.015,40.4265,42.0063,3301600.2552689,0
+WHR.US,D,20110824,000000,41.7604,43.4127,41.678,43.2646,3120195.8161289,0
+WHR.US,D,20110825,000000,43.4815,43.644,41.9907,42.1398,3103613.1245585,0
+WHR.US,D,20110826,000000,41.8339,44.1862,41.678,43.5463,2223399.8890471,0
+WHR.US,D,20110829,000000,44.4146,46.2693,44.372,46.0447,2604203.6529778,0
+WHR.US,D,20110830,000000,45.9324,47.1309,44.8018,46.8752,3730629.3623275,0
+WHR.US,D,20110831,000000,47.0195,47.7455,46.1677,46.4793,2021413.7800743,0
+WHR.US,D,20110901,000000,46.4813,46.6032,44.9703,45.0361,2036898.3280402,0
+WHR.US,D,20110902,000000,43.9703,44.4649,42.7623,43.2695,1718569.9475766,0
+WHR.US,D,20110906,000000,41.5001,41.9298,40.2271,41.3906,3474170.9917165,0
+WHR.US,D,20110907,000000,42.0983,42.4051,41.6394,42.1554,3573240.4870387,0
+WHR.US,D,20110908,000000,41.6394,41.9665,39.8467,40.047,4165880.5944378,0
+WHR.US,D,20110909,000000,39.7518,40.0538,38.4905,38.958,3735776.0711116,0
+WHR.US,D,20110912,000000,38.3665,39.2552,37.7568,38.8177,2579623.0048824,0
+WHR.US,D,20110913,000000,38.9416,40.0403,38.7789,39.5011,2136642.4120489,0
+WHR.US,D,20110914,000000,39.5437,40.7072,38.839,40.1303,2247404.0892297,0
+WHR.US,D,20110915,000000,40.7013,40.7013,39.5708,40.4468,1921233.7444183,0
+WHR.US,D,20110916,000000,40.7072,41.4139,39.5214,39.746,3072756.6322513,0
+WHR.US,D,20110919,000000,38.9058,39.5708,38.6531,39.2929,2428243.4441254,0
+WHR.US,D,20110920,000000,39.4468,40.0857,38.142,38.1797,2039156.5988957,0
+WHR.US,D,20110921,000000,38.2242,38.8177,37.0801,37.0879,2316308.2099034,0
+WHR.US,D,20110922,000000,35.9679,36.4209,35.1073,35.601,4078461.9585432,0
+WHR.US,D,20110923,000000,35.2341,37.7025,35.2341,37.0743,2989541.5206526,0
+WHR.US,D,20110926,000000,37.4063,38.869,37.0801,38.7867,2468898.5178895,0
+WHR.US,D,20110927,000000,39.6753,40.7013,39.0171,39.4778,2448266.2280787,0
+WHR.US,D,20110928,000000,39.6618,39.7605,37.2398,37.3802,2529705.508204,0
+WHR.US,D,20110929,000000,38.2359,39.0897,36.7336,37.8797,3063319.6220659,0
+WHR.US,D,20110930,000000,37.1449,38.1836,36.7152,37.0094,2072908.7605571,0
+WHR.US,D,20111003,000000,36.6755,37.413,35.9437,35.9533,4058953.6388562,0
+WHR.US,D,20111004,000000,35.3251,38.5863,35.206,38.5263,3482301.1800207,0
+WHR.US,D,20111005,000000,38.6899,40.2252,38.354,40.1099,2477846.890328,0
+WHR.US,D,20111006,000000,40.135,41.2405,39.9899,40.9317,2229259.4097665,0
+WHR.US,D,20111007,000000,41.3073,41.9907,39.1109,39.6975,2309230.7105297,0
+WHR.US,D,20111010,000000,40.5949,41.3296,40.3355,41.2396,1229163.6034862,0
+WHR.US,D,20111011,000000,41.0063,41.7004,40.7885,41.5155,1172921.7087394,0
+WHR.US,D,20111012,000000,41.7806,44.1784,41.2802,42.7757,3955947.148918,0
+WHR.US,D,20111013,000000,42.56,42.8117,41.2231,42.1485,1945948.6904145,0
+WHR.US,D,20111014,000000,42.8204,43.1485,42.0285,42.9365,1424497.8341248,0
+WHR.US,D,20111017,000000,42.6828,42.6828,40.6472,40.7663,2004918.8986698,0
+WHR.US,D,20111018,000000,39.8089,41.168,38.2011,40.9347,4168589.2797915,0
+WHR.US,D,20111019,000000,40.8495,41.5977,40.7237,41.0479,1882911.3218856,0
+WHR.US,D,20111020,000000,41.1234,41.4139,39.9579,40.8418,1978801.0561403,0
+WHR.US,D,20111021,000000,41.4341,42.5687,41.4216,42.56,2011538.75212,0
+WHR.US,D,20111024,000000,42.7894,44.1174,42.6489,43.8367,2537495.819513,0
+WHR.US,D,20111025,000000,43.584,43.584,42.347,42.4225,2074319.9215766,0
+WHR.US,D,20111026,000000,42.9907,43.9664,42.2086,43.406,2093631.9597163,0
+WHR.US,D,20111027,000000,44.614,45.9731,44.4272,44.8367,3546297.2289495,0
+WHR.US,D,20111028,000000,39.5853,40.4855,38.3907,38.4101,11732233.624859,0
+WHR.US,D,20111031,000000,38.502,38.502,37.4673,37.6725,4287999.7417859,0
+WHR.US,D,20111101,000000,36.5845,37.6029,36.1411,36.9736,4546263.9026328,0
+WHR.US,D,20111102,000000,37.4586,38.142,37.0007,37.6948,2331597.5093828,0
+WHR.US,D,20111103,000000,38.2108,38.3298,36.6445,38.203,2299274.0707742,0
+WHR.US,D,20111104,000000,37.8797,38.3772,37.3037,38.292,1743414.0261698,0
+WHR.US,D,20111107,000000,38.142,38.9058,37.6483,38.8534,1882976.4047144,0
+WHR.US,D,20111108,000000,39.0694,39.6434,38.4044,39.5204,1982709.1250545,0
+WHR.US,D,20111109,000000,38.7654,39.3355,38.5912,39.0325,2728751.5262093,0
+WHR.US,D,20111110,000000,39.5495,40.1264,38.6899,39.4914,3080367.1909853,0
+WHR.US,D,20111111,000000,39.7769,40.6046,39.6192,40.4759,2017189.5945627,0
+WHR.US,D,20111114,000000,40.261,40.6713,39.5698,39.8863,2081129.8582096,0
+WHR.US,D,20111115,000000,39.8728,39.8786,39.1469,39.6337,2229535.2369936,0
+WHR.US,D,20111116,000000,39.2503,39.833,38.6589,38.809,1521919.5975099,0
+WHR.US,D,20111117,000000,38.8012,38.9657,37.4083,37.657,2166750.9683547,0
+WHR.US,D,20111118,000000,37.657,38.1575,37.3734,37.9358,2178687.9856171,0
+WHR.US,D,20111121,000000,37.2728,37.3531,35.7985,36.2941,2563230.3964947,0
+WHR.US,D,20111122,000000,36.1488,36.4354,35.3299,35.8459,1967304.1227684,0
+WHR.US,D,20111123,000000,35.3058,35.664,34.6398,34.6988,1821759.289272,0
+WHR.US,D,20111125,000000,34.6621,35.2584,34.4452,34.4665,750153.98304184,0
+WHR.US,D,20111128,000000,35.6272,36.1488,35.3222,35.876,2194547.5346446,0
+WHR.US,D,20111129,000000,35.3145,35.4781,34.3368,34.9843,3616048.4594593,0
+WHR.US,D,20111130,000000,36.1847,36.9145,35.962,36.7219,2868747.7902797,0
+WHR.US,D,20111201,000000,36.749,37.3096,36.2612,36.6765,2547102.2516655,0
+WHR.US,D,20111202,000000,37.1759,38.0297,36.9359,37.0134,3114530.5108354,0
+WHR.US,D,20111205,000000,37.6851,37.9358,37.0074,37.2398,2407147.3100262,0
+WHR.US,D,20111206,000000,37.2001,37.4305,36.6609,36.7296,2144796.360751,0
+WHR.US,D,20111207,000000,36.5196,37.6503,36.025,37.1546,2097412.962155,0
+WHR.US,D,20111208,000000,36.8168,37.1836,36.3173,36.5564,1805762.3431614,0
+WHR.US,D,20111209,000000,36.7296,37.4083,36.6968,37.265,1600625.3988229,0
+WHR.US,D,20111212,000000,36.839,37.0211,36.1286,36.9823,3288575.4250098,0
+WHR.US,D,20111213,000000,37.2088,37.7297,35.5691,35.8198,2986983.6621722,0
+WHR.US,D,20111214,000000,35.5913,35.8933,34.9011,34.9999,2223362.6988592,0
+WHR.US,D,20111215,000000,35.5913,35.7327,34.6108,34.9011,2624768.7938382,0
+WHR.US,D,20111216,000000,35.1325,35.3668,34.4375,34.9089,2788784.7540028,0
+WHR.US,D,20111219,000000,35.0367,35.3145,33.8479,33.9612,2357752.5421002,0
+WHR.US,D,20111220,000000,34.5934,36.1227,34.5934,36.0472,2010752.5928698,0
+WHR.US,D,20111221,000000,36.0328,36.96,35.6563,36.78,2026191.6861616,0
+WHR.US,D,20111222,000000,36.901,38.0152,36.7887,37.8419,2136455.4280486,0
+WHR.US,D,20111223,000000,38.0152,38.6802,37.993,38.3143,1495982.5406161,0
+WHR.US,D,20111227,000000,37.6784,37.6784,34.8488,34.8934,5664877.6063973,0
+WHR.US,D,20111228,000000,35.1025,35.9271,34.4743,34.7075,3559234.2490427,0
+WHR.US,D,20111229,000000,34.7976,35.4926,34.7317,35.4171,2774247.5227681,0
+WHR.US,D,20111230,000000,35.7104,35.8372,35.3668,35.5129,2248379.2986019,0
+WHR.US,D,20120103,000000,36.1837,37.1682,36.1344,36.3125,2611265.6564399,0
+WHR.US,D,20120104,000000,36.3125,36.8952,35.7171,36.6542,2376795.9844382,0
+WHR.US,D,20120105,000000,36.331,37.716,36.0328,37.6647,2743795.9902849,0
+WHR.US,D,20120106,000000,37.5951,37.6647,36.689,37.0365,2457183.6086939,0
+WHR.US,D,20120109,000000,37.2001,38.1197,37.2001,37.7935,1732753.872026,0
+WHR.US,D,20120110,000000,38.2446,39.1845,38.1759,38.7935,2515523.649876,0
+WHR.US,D,20120111,000000,38.5843,39.2814,38.3966,38.7935,2397243.3563703,0
+WHR.US,D,20120112,000000,38.1575,39.0268,37.3037,38.927,4129574.7065391,0
+WHR.US,D,20120113,000000,38.6589,38.959,37.8273,38.0974,3311031.0670897,0
+WHR.US,D,20120117,000000,38.6134,39.172,37.3163,37.3425,3224571.1115947,0
+WHR.US,D,20120118,000000,37.4227,40.5165,37.2592,40.3122,4753263.4555497,0
+WHR.US,D,20120119,000000,40.289,42.134,40.1186,41.4874,3778632.5973887,0
+WHR.US,D,20120120,000000,41.3316,41.3364,39.9831,40.56,3493069.8055458,0
+WHR.US,D,20120123,000000,40.5533,41.2405,40.2252,40.3887,2734339.3519448,0
+WHR.US,D,20120124,000000,39.9406,40.9482,39.9173,40.6879,2573930.8400087,0
+WHR.US,D,20120125,000000,40.7197,41.2551,39.9695,41.0828,2325236.9541873,0
+WHR.US,D,20120126,000000,40.5901,41.3529,40.2551,40.7334,1787114.5631005,0
+WHR.US,D,20120127,000000,40.6792,41.0547,40.2745,40.8669,1409582.5026463,0
+WHR.US,D,20120130,000000,40.4468,40.8669,39.9406,40.2319,2091529.6810379,0
+WHR.US,D,20120131,000000,40.7681,40.9308,39.6017,40.6539,3595750.8813397,0
+WHR.US,D,20120201,000000,44.25,48.8442,43.7863,46.1357,17560659.214889,0
+WHR.US,D,20120202,000000,46.2248,48.608,46.0312,48.1724,6455764.1427614,0
+WHR.US,D,20120203,000000,48.7047,51.7501,48.6845,51.39,6416470.6430995,0
+WHR.US,D,20120206,000000,51.4345,53.5689,51.0298,52.9475,4877250.3767802,0
+WHR.US,D,20120207,000000,52.6106,53.0869,51.9243,52.9213,4891786.5749541,0
+WHR.US,D,20120208,000000,52.9049,53.387,51.875,52.5448,3297303.755503,0
+WHR.US,D,20120209,000000,52.4751,52.5594,51.4451,52.0424,2708227.7077799,0
+WHR.US,D,20120210,000000,51.541,52.5748,51.119,52.4238,2588334.8064033,0
+WHR.US,D,20120213,000000,52.9553,54.0771,52.7607,53.8458,3304080.6341912,0
+WHR.US,D,20120214,000000,53.1314,54.0858,52.9727,53.9436,2739410.6472923,0
+WHR.US,D,20120215,000000,54.3075,54.7054,51.784,51.9041,3557501.8061219,0
+WHR.US,D,20120216,000000,51.7433,53.0733,51.601,52.8846,2203794.4616472,0
+WHR.US,D,20120217,000000,53.2689,54.263,53.0869,53.1605,1718827.1797097,0
+WHR.US,D,20120221,000000,53.3813,54.0907,52.6794,52.8526,2557130.1726146,0
+WHR.US,D,20120222,000000,52.7481,53.1894,51.7975,52.4577,1830821.2983959,0
+WHR.US,D,20120223,000000,52.4238,53.4034,52.0502,53.0608,1201868.0716725,0
+WHR.US,D,20120224,000000,53.5051,54.1566,52.9213,53.3666,2459075.1429741,0
+WHR.US,D,20120227,000000,52.9514,57.4719,52.9514,56.9589,7831918.8648299,0
+WHR.US,D,20120228,000000,56.7779,58.4157,56.471,56.9957,3322629.2404176,0
+WHR.US,D,20120229,000000,56.9531,57.8862,56.4042,56.9357,2670043.715391,0
+WHR.US,D,20120301,000000,57.651,57.651,55.804,56.1147,2700532.4380622,0
+WHR.US,D,20120302,000000,56.1147,56.5068,55.3772,55.8612,1790550.5232402,0
+WHR.US,D,20120305,000000,55.593,56.2503,55.2571,55.6405,1907094.2415822,0
+WHR.US,D,20120306,000000,54.6096,55.1052,53.6996,54.8477,2067752.754226,0
+WHR.US,D,20120307,000000,55.2282,55.8224,54.9454,55.4305,1382931.6007565,0
+WHR.US,D,20120308,000000,55.504,55.5215,53.9697,55.3306,2598107.5613407,0
+WHR.US,D,20120309,000000,54.9697,57.1496,54.9454,56.7343,2474108.243381,0
+WHR.US,D,20120312,000000,56.8612,57.0586,56.1303,56.6055,1356853.0145365,0
+WHR.US,D,20120313,000000,57.0101,58.9046,56.9589,58.8155,2944480.4426804,0
+WHR.US,D,20120314,000000,59.1,59.8173,58.7439,59.1426,2989767.7609624,0
+WHR.US,D,20120315,000000,59.2037,59.4592,58.4864,59.3886,1761222.9608808,0
+WHR.US,D,20120316,000000,59.6965,59.7922,57.3103,57.8949,3361240.9199677,0
+WHR.US,D,20120319,000000,57.8949,59.3808,57.4351,58.5861,1953846.4400442,0
+WHR.US,D,20120320,000000,58.2579,58.6635,57.2668,58.3286,1469711.8050919,0
+WHR.US,D,20120321,000000,58.408,58.8272,57.8088,58.408,1067120.7894032,0
+WHR.US,D,20120322,000000,58.3015,58.3015,57.0586,57.6674,1162277.0505073,0
+WHR.US,D,20120323,000000,56.9057,58.1195,56.0354,57.8475,1464511.3771473,0
+WHR.US,D,20120326,000000,58.6839,59.0536,58.4157,58.7826,1557515.7726557,0
+WHR.US,D,20120327,000000,58.9181,59.3886,57.651,57.7285,1669175.1796506,0
+WHR.US,D,20120328,000000,57.6384,58.1341,56.5678,57.1312,1530967.1437829,0
+WHR.US,D,20120329,000000,56.5533,57.5319,56.1565,57.3567,1080793.3487686,0
+WHR.US,D,20120330,000000,57.7198,57.9686,57.0799,57.9095,1567754.4380031,0
+WHR.US,D,20120402,000000,57.7837,58.0421,56.743,57.0876,1534033.2681649,0
+WHR.US,D,20120403,000000,57.0654,57.5029,55.9435,56.1303,1781124.8767234,0
+WHR.US,D,20120404,000000,55.5843,56.227,54.839,55.9251,2051502.7082253,0
+WHR.US,D,20120405,000000,55.6308,56.8446,55.5165,56.5649,789184.05220595,0
+WHR.US,D,20120409,000000,55.7479,56.169,54.7364,55.9735,1791385.2363469,0
+WHR.US,D,20120410,000000,55.7479,55.9261,52.9824,53.0869,2608733.6244789,0
+WHR.US,D,20120411,000000,54.113,55.0219,53.8788,54.202,1471827.5135603,0
+WHR.US,D,20120412,000000,54.1488,54.6753,54.0143,54.2223,1691210.3659947,0
+WHR.US,D,20120413,000000,54.0587,54.5805,53.4538,53.5689,1598152.251326,0
+WHR.US,D,20120416,000000,54.021,54.6986,53.1353,53.5138,1045778.7868394,0
+WHR.US,D,20120417,000000,53.8691,54.1633,50.5169,51.2331,8095265.6846928,0
+WHR.US,D,20120418,000000,51.2428,51.2555,49.8238,49.8847,4313796.3024141,0
+WHR.US,D,20120419,000000,49.7638,49.7928,48.3554,48.5877,3601564.9473849,0
+WHR.US,D,20120420,000000,48.7987,49.0929,48.1385,48.3495,2185019.6151109,0
+WHR.US,D,20120423,000000,47.6545,49.7279,47.3757,49.5228,3836987.1014218,0
+WHR.US,D,20120424,000000,49.4327,50.6892,49.3349,49.9767,2554212.8089842,0
+WHR.US,D,20120425,000000,50.8198,53.7345,50.8198,51.9041,3379832.9147467,0
+WHR.US,D,20120426,000000,51.1489,52.4577,48.849,49.6941,4845151.1123597,0
+WHR.US,D,20120427,000000,50.2275,50.482,48.3225,48.6098,3401417.6865926,0
+WHR.US,D,20120430,000000,48.6098,48.9264,47.7019,48.2343,1966964.2457731,0
+WHR.US,D,20120501,000000,48.4657,49.788,48.2169,48.8181,2593263.5393638,0
+WHR.US,D,20120502,000000,48.55,49.1549,48.2634,48.8819,1695794.0566563,0
+WHR.US,D,20120503,000000,48.7309,48.9458,47.2044,47.3099,2090045.1727034,0
+WHR.US,D,20120504,000000,47.2828,47.2828,46.1193,46.5364,2607962.9611402,0
+WHR.US,D,20120507,000000,46.4512,46.9557,46.3797,46.699,1780668.2638605,0
+WHR.US,D,20120508,000000,46.2549,46.5287,45.2064,46.4232,2158743.7142827,0
+WHR.US,D,20120509,000000,45.6566,46.6275,45.49,46.0419,2737183.3682601,0
+WHR.US,D,20120510,000000,46.4967,46.8588,45.7698,46.0583,1644680.2755997,0
+WHR.US,D,20120511,000000,45.6179,47.3903,45.3893,47.0234,2333678.093785,0
+WHR.US,D,20120514,000000,46.6632,47.0912,45.9005,45.977,1517360.7003071,0
+WHR.US,D,20120515,000000,45.7388,47.0088,45.3168,45.9267,1930659.3909351,0
+WHR.US,D,20120516,000000,46.4562,47.6216,46.3341,46.7804,2586200.5028409,0
+WHR.US,D,20120517,000000,46.8027,46.8027,44.312,44.4098,2650492.0071515,0
+WHR.US,D,20120518,000000,44.5347,44.9644,43.4205,43.8396,2187802.6808405,0
+WHR.US,D,20120521,000000,43.8697,44.6469,43.3149,44.4862,2376218.5034647,0
+WHR.US,D,20120522,000000,44.521,45.0622,43.8861,44.5027,1832050.6407189,0
+WHR.US,D,20120523,000000,44.0981,44.9422,43.7496,44.7911,2312096.4211212,0
+WHR.US,D,20120524,000000,45.0186,45.1483,43.7573,44.4611,1365672.2543781,0
+WHR.US,D,20120525,000000,44.5463,46.2549,44.4689,46.006,1717640.1928785,0
+WHR.US,D,20120529,000000,46.217,47.7746,46.217,47.731,1980416.7631934,0
+WHR.US,D,20120530,000000,47.3476,49.7222,45.5549,47.9585,7312003.1368528,0
+WHR.US,D,20120531,000000,47.8743,47.9816,45.9208,47.0088,2464910.9032956,0
+WHR.US,D,20120601,000000,46.035,46.0419,43.6867,43.9181,2731619.3029225,0
+WHR.US,D,20120604,000000,43.8938,44.2579,42.254,43.5066,2438164.9598146,0
+WHR.US,D,20120605,000000,43.2104,44.8337,43.071,44.7128,1405999.8478763,0
+WHR.US,D,20120606,000000,45.1843,46.3013,44.7757,46.1812,2315179.0744757,0
+WHR.US,D,20120607,000000,46.7804,47.0678,45.3662,45.5869,2450179.4566351,0
+WHR.US,D,20120608,000000,45.3293,46.4416,44.9422,46.2092,1282687.5153324,0
+WHR.US,D,20120611,000000,46.6352,46.7107,44.614,44.6925,1676630.7792683,0
+WHR.US,D,20120612,000000,44.9644,45.3729,44.4611,45.2752,1944992.0761363,0
+WHR.US,D,20120613,000000,45.0274,45.2278,43.9181,44.2432,1801974.1092972,0
+WHR.US,D,20120614,000000,44.4098,44.8957,43.8261,44.0913,1800379.0634596,0
+WHR.US,D,20120615,000000,44.3585,45.0041,44.2201,44.9035,2095829.279986,0
+WHR.US,D,20120618,000000,44.8182,46.0892,44.344,45.7553,1544447.5538441,0
+WHR.US,D,20120619,000000,45.823,47.5479,45.823,47.2044,1470908.08947,0
+WHR.US,D,20120620,000000,47.2044,47.6835,46.6632,46.9479,1275808.3636275,0
+WHR.US,D,20120621,000000,46.8849,47.0582,43.9993,44.1832,2012918.9213162,0
+WHR.US,D,20120622,000000,44.3672,44.6615,42.8629,43.0933,2358906.4709866,0
+WHR.US,D,20120625,000000,42.3208,42.8058,41.4245,41.6743,2267715.0971394,0
+WHR.US,D,20120626,000000,41.683,42.5493,41.0808,42.1147,2248727.4400833,0
+WHR.US,D,20120627,000000,42.3577,43.7118,42.3577,43.1873,1694928.3517263,0
+WHR.US,D,20120628,000000,42.7371,43.7651,42.2105,43.6363,1581065.4260971,0
+WHR.US,D,20120629,000000,44.9644,46.4629,44.6469,46.4629,3089353.7866725,0
+WHR.US,D,20120702,000000,46.6632,46.8027,45.8928,46.7427,1813604.3075092,0
+WHR.US,D,20120703,000000,46.8772,47.8133,46.8094,47.8133,950614.26124909,0
+WHR.US,D,20120705,000000,47.7803,48.5363,47.1676,48.0543,1301256.7827744,0
+WHR.US,D,20120706,000000,47.4338,47.8355,46.8249,47.7241,1223098.5036726,0
+WHR.US,D,20120709,000000,47.7164,47.731,46.6893,47.0234,1155903.0655217,0
+WHR.US,D,20120710,000000,47.2983,47.5315,45.6324,46.0824,1654943.7344055,0
+WHR.US,D,20120711,000000,46.1734,47.1076,45.8627,47.0234,1696531.6620501,0
+WHR.US,D,20120712,000000,46.5113,47.2527,45.4688,46.8695,2578593.0432891,0
+WHR.US,D,20120713,000000,47.0678,48.1095,46.8926,47.7241,1180997.1448224,0
+WHR.US,D,20120716,000000,47.7435,47.9652,46.6816,47.0834,1195007.5150616,0
+WHR.US,D,20120717,000000,47.4483,48.2904,46.7427,48.1918,1711810.6309216,0
+WHR.US,D,20120718,000000,48.8268,49.7512,48.095,49.4076,2716292.8132552,0
+WHR.US,D,20120719,000000,50.6389,52.3842,50.6389,52.0076,5297782.5589591,0
+WHR.US,D,20120720,000000,51.5662,51.9979,51.2331,51.3609,1288371.41572,0
+WHR.US,D,20120723,000000,50.2275,52.5157,50.1528,51.1315,2719725.6742126,0
+WHR.US,D,20120724,000000,47.6216,49.8645,46.6893,47.2905,5602752.4305331,0
+WHR.US,D,20120725,000000,48.0253,49.7512,47.7959,49.0804,2575365.7614261,0
+WHR.US,D,20120726,000000,50.0009,51.0735,49.3844,50.8228,1803425.5596869,0
+WHR.US,D,20120727,000000,51.0018,52.6203,50.7695,52.1208,1541272.9580806,0
+WHR.US,D,20120730,000000,52.1295,52.9881,50.966,51.8313,2379722.6456156,0
+WHR.US,D,20120731,000000,51.8313,51.9514,51.1112,51.3233,901569.70092603,0
+WHR.US,D,20120801,000000,51.6369,51.8547,50.4481,51.2022,930926.18898713,0
+WHR.US,D,20120802,000000,50.6688,51.1112,50.0823,50.7851,1056807.7436801,0
+WHR.US,D,20120803,000000,52.1963,53.3734,51.8004,52.8284,2406526.4405001,0
+WHR.US,D,20120806,000000,52.8362,53.9349,52.4171,53.1884,1639873.4438106,0
+WHR.US,D,20120807,000000,53.5255,54.5186,53.5255,53.8284,1362933.6102619,0
+WHR.US,D,20120808,000000,53.5883,55.1216,53.1333,54.444,1597499.3569158,0
+WHR.US,D,20120809,000000,54.4509,54.8545,53.7161,54.1043,1072370.8042649,0
+WHR.US,D,20120810,000000,53.8971,54.7267,53.8448,54.5776,1106902.926812,0
+WHR.US,D,20120813,000000,54.5341,54.9347,53.9804,54.4944,782982.58836984,0
+WHR.US,D,20120814,000000,54.8244,55.355,54.1855,54.3318,1145564.1932791,0
+WHR.US,D,20120815,000000,54.3753,54.8022,54.2921,54.5186,1401916.1586303,0
+WHR.US,D,20120816,000000,54.5186,56.9531,54.507,56.0751,1814513.4009918,0
+WHR.US,D,20120817,000000,56.4507,57.5068,56.2823,57.1806,1857554.8451476,0
+WHR.US,D,20120820,000000,56.9967,56.9967,55.563,55.9502,1058131.0945337,0
+WHR.US,D,20120821,000000,55.9725,56.7082,55.5892,55.7809,1119270.7304177,0
+WHR.US,D,20120822,000000,55.7809,57.1516,55.6918,56.6897,1086826.4236983,0
+WHR.US,D,20120823,000000,56.4681,57.3983,55.9502,56.2213,729458.67652364,0
+WHR.US,D,20120824,000000,55.9889,56.8446,55.7943,56.4817,639677.43063513,0
+WHR.US,D,20120827,000000,56.6413,57.0189,55.9638,56.2445,1078497.8877252,0
+WHR.US,D,20120828,000000,56.2358,56.9763,56.0838,56.1999,963137.02397129,0
+WHR.US,D,20120829,000000,56.7121,57.2464,56.108,57.1167,868275.18518823,0
+WHR.US,D,20120830,000000,56.6366,57.1022,56.3665,56.834,842035.44148721,0
+WHR.US,D,20120831,000000,57.5997,58.4923,57.0876,57.7139,1647986.0700817,0
+WHR.US,D,20120904,000000,56.774,59.1814,56.774,58.1562,1553507.4968463,0
+WHR.US,D,20120905,000000,58.1438,58.4253,57.1496,57.5513,1652253.6441458,0
+WHR.US,D,20120906,000000,58.106,60.285,58.106,59.4699,1438903.866641,0
+WHR.US,D,20120907,000000,59.4776,60.1011,59.167,59.6731,932352.84591827,0
+WHR.US,D,20120910,000000,59.8755,60.9945,59.318,60.0458,1136345.1589173,0
+WHR.US,D,20120911,000000,60.0536,61.2472,59.8901,60.918,1439322.2562551,0
+WHR.US,D,20120912,000000,61.0797,61.7205,61.0419,61.5617,1154833.8476189,0
+WHR.US,D,20120913,000000,61.2559,62.2567,59.9172,61.8976,1882899.9582169,0
+WHR.US,D,20120914,000000,61.8812,64.2828,61.7679,63.7406,1730638.1635575,0
+WHR.US,D,20120917,000000,63.4803,64.3147,62.946,63.7319,1331670.092009,0
+WHR.US,D,20120918,000000,63.4193,64.2227,62.8686,63.3884,1357515.2064936,0
+WHR.US,D,20120919,000000,63.3806,65.2411,63.0989,65.0175,1730998.7017682,0
+WHR.US,D,20120920,000000,64.6807,65.4618,63.941,64.6293,1478894.6823264,0
+WHR.US,D,20120921,000000,65.3698,66.1335,65.0088,65.1792,1860828.6147455,0
+WHR.US,D,20120924,000000,64.9448,66.0571,64.4116,65.5306,1248605.8072836,0
+WHR.US,D,20120925,000000,65.638,65.76,63.7242,63.7406,1222388.7909196,0
+WHR.US,D,20120926,000000,63.8191,63.9876,61.6537,62.5946,1756087.6157652,0
+WHR.US,D,20120927,000000,63.0989,63.971,62.5345,63.8462,1044543.2461518,0
+WHR.US,D,20120928,000000,63.4745,63.9789,62.5946,63.4115,1328356.0330407,0
+WHR.US,D,20121001,000000,63.6245,64.2973,62.9837,63.1502,1402165.1262772,0
+WHR.US,D,20121002,000000,63.4677,64.429,63.4348,64.1221,1465324.3959777,0
+WHR.US,D,20121003,000000,64.307,65.6815,63.7319,64.9507,1325080.1973212,0
+WHR.US,D,20121004,000000,65.332,65.6979,64.8665,65.0088,622027.58728348,0
+WHR.US,D,20121005,000000,65.4376,66.9525,65.1636,65.4463,1081985.5009038,0
+WHR.US,D,20121008,000000,65.2034,66.638,65.2034,66.1965,985097.82993964,0
+WHR.US,D,20121009,000000,65.9903,66.4937,64.3767,64.4066,1161895.8510811,0
+WHR.US,D,20121010,000000,64.6148,65.0175,63.9246,64.3224,1286986.0812199,0
+WHR.US,D,20121011,000000,65.0175,65.5306,64.2915,64.8743,1169660.3358707,0
+WHR.US,D,20121012,000000,64.9507,65.3156,63.3806,63.9246,952245.46421381,0
+WHR.US,D,20121015,000000,64.1918,64.667,63.7242,64.3224,1114210.7987387,0
+WHR.US,D,20121016,000000,64.8345,65.0716,64.0291,64.8964,1304503.6927923,0
+WHR.US,D,20121017,000000,65.0959,68.0009,65.0959,66.6233,2035087.3725006,0
+WHR.US,D,20121018,000000,66.3882,67.1984,66.0406,66.6883,1110761.4088089,0
+WHR.US,D,20121019,000000,66.7598,67.0929,66.0968,66.5798,1303740.2608789,0
+WHR.US,D,20121022,000000,66.3175,66.4617,64.7774,66.0116,1349262.0839572,0
+WHR.US,D,20121023,000000,68.0318,72.1545,65.967,71.7509,7437565.475766,0
+WHR.US,D,20121024,000000,72.9908,74.923,72.8331,72.8427,5176283.2480765,0
+WHR.US,D,20121025,000000,72.744,73.6917,71.9532,72.5688,2479220.8611597,0
+WHR.US,D,20121026,000000,72.443,73.5688,71.6299,72.8834,1655424.1076661,0
+WHR.US,D,20121031,000000,73.2338,75.1669,73.08,74.7081,2099017.3055396,0
+WHR.US,D,20121101,000000,75.2502,76.9849,74.8669,76.9122,2093647.455628,0
+WHR.US,D,20121102,000000,76.4204,76.9044,75.0701,75.0701,1597280.3480314,0
+WHR.US,D,20121105,000000,74.7498,75.4816,74.4787,75.076,1568352.5801922,0
+WHR.US,D,20121106,000000,75.4409,76.1001,74.7323,75.0701,1546137.641273,0
+WHR.US,D,20121107,000000,74.4274,75.6335,73.1796,74.801,1591905.3328158,0
+WHR.US,D,20121108,000000,74.6413,75.1669,74.1051,74.4554,1743679.5227891,0
+WHR.US,D,20121109,000000,74.1727,75.3441,72.2765,73.8892,1787928.6149917,0
+WHR.US,D,20121112,000000,74.1496,74.4787,72.9482,73.7904,1478659.1444696,0
+WHR.US,D,20121113,000000,73.6792,75.1049,73.3868,74.1496,1659666.8882717,0
+WHR.US,D,20121114,000000,74.9269,77.3023,72.8263,73.1428,2209985.5948756,0
+WHR.US,D,20121115,000000,73.5223,74.6384,71.8844,72.2368,2159154.8724715,0
+WHR.US,D,20121116,000000,72.7982,74.5116,72.1953,73.9269,1546052.9302893,0
+WHR.US,D,20121119,000000,74.8504,76.6509,74.5959,75.4332,1124198.4303175,0
+WHR.US,D,20121120,000000,75.2569,78.2491,75.0944,77.5791,1826024.7972147,0
+WHR.US,D,20121121,000000,77.7176,78.8211,77.2471,77.6702,1347129.8465163,0
+WHR.US,D,20121123,000000,77.8095,78.9731,77.6469,78.9731,484480.71031214,0
+WHR.US,D,20121126,000000,78.3323,79.1658,77.3487,77.6392,1098857.4494913,0
+WHR.US,D,20121127,000000,77.5724,78.4561,76.5629,77.0255,1894253.2961412,0
+WHR.US,D,20121128,000000,77.0255,79.397,76.5793,78.8724,2063411.8328468,0
+WHR.US,D,20121129,000000,79.006,79.5761,77.7331,78.8153,1266196.7661711,0
+WHR.US,D,20121130,000000,78.6962,78.7979,77.5017,78.2925,1111722.1553302,0
+WHR.US,D,20121203,000000,78.7611,78.8811,77.4098,77.6178,972490.35623385,0
+WHR.US,D,20121204,000000,77.7254,77.9538,76.8116,77.2026,1289528.4437887,0
+WHR.US,D,20121205,000000,77.1484,77.2956,75.6946,75.8174,1285263.9689068,0
+WHR.US,D,20121206,000000,75.8039,76.0584,74.2289,75.0353,1902910.3454408,0
+WHR.US,D,20121207,000000,75.2115,75.74,74.8368,75.3508,1561475.4946088,0
+WHR.US,D,20121210,000000,75.045,76.8028,74.8427,76.618,1261741.1750457,0
+WHR.US,D,20121211,000000,76.464,77.133,74.9182,76.3895,1351691.8429015,0
+WHR.US,D,20121212,000000,76.7177,78.6208,76.3963,77.8783,1784552.5723769,0
+WHR.US,D,20121213,000000,77.6392,78.856,77.3644,77.7418,1103837.8354906,0
+WHR.US,D,20121214,000000,77.4021,77.9857,76.7099,76.9588,848838.14669474,0
+WHR.US,D,20121217,000000,77.2636,78.2093,76.9238,77.917,1404553.5627904,0
+WHR.US,D,20121218,000000,77.8492,80.1202,76.3169,78.9644,2576815.1456943,0
+WHR.US,D,20121219,000000,79.0292,79.8723,77.2471,78.5356,2006386.8780319,0
+WHR.US,D,20121220,000000,78.4794,79.0147,77.4853,78.6663,1177566.3499867,0
+WHR.US,D,20121221,000000,77.2568,78.9731,76.9413,77.9412,2174291.278956,0
+WHR.US,D,20121224,000000,77.5423,78.4561,77.2201,77.341,309909.96820298,0
+WHR.US,D,20121226,000000,77.4853,77.8579,76.043,76.68,626053.42512612,0
+WHR.US,D,20121227,000000,76.7264,77.9538,76.6276,77.7727,1269662.6850732,0
+WHR.US,D,20121228,000000,77.2201,77.341,76.1098,76.1252,1016123.7442141,0
+WHR.US,D,20121231,000000,76.0818,78.4193,75.9346,78.223,1053904.8429005,0
+WHR.US,D,20130102,000000,79.7581,82.4181,79.7426,82.3863,2138482.2932903,0
+WHR.US,D,20130103,000000,82.3553,82.9787,81.3137,82.183,1348692.8674698,0
+WHR.US,D,20130104,000000,82.1094,82.2052,81.3408,81.487,788781.15850345,0
+WHR.US,D,20130107,000000,81.184,81.2953,79.8142,80.2508,1037357.2753964,0
+WHR.US,D,20130108,000000,79.7019,81.1191,79.4087,80.7329,1138157.1475178,0
+WHR.US,D,20130109,000000,81.1191,82.8228,81.1191,81.3408,1080253.0579829,0
+WHR.US,D,20130110,000000,81.5121,81.9256,80.76,81.3137,867754.5225573,0
+WHR.US,D,20130111,000000,81.3621,81.7938,80.6216,80.76,718174.55367142,0
+WHR.US,D,20130114,000000,80.7252,81.0766,79.7678,81.0543,1284629.6695906,0
+WHR.US,D,20130115,000000,80.306,81.1666,79.9198,80.2906,926155.51432527,0
+WHR.US,D,20130116,000000,80.1609,80.275,78.9169,79.0292,1332207.2836123,0
+WHR.US,D,20130117,000000,79.5761,82.7318,79.2625,82.575,1604638.8399362,0
+WHR.US,D,20130118,000000,82.3466,82.4017,78.2161,78.6547,2622575.6058115,0
+WHR.US,D,20130122,000000,78.6788,80.0921,78.3072,79.8946,1361713.5654859,0
+WHR.US,D,20130123,000000,79.6643,83.1694,79.5046,82.7919,3646373.958528,0
+WHR.US,D,20130124,000000,82.7919,85.7568,82.7154,84.5923,1933066.4225423,0
+WHR.US,D,20130125,000000,84.9728,85.5196,83.999,84.3019,1266706.0651335,0
+WHR.US,D,20130128,000000,85.2225,85.3851,80.2576,81.7144,2153755.0637972,0
+WHR.US,D,20130129,000000,81.6486,84.1741,80.9071,84.0668,1133116.8439936,0
+WHR.US,D,20130130,000000,83.8809,84.3193,82.9632,83.5876,1517827.6437776,0
+WHR.US,D,20130131,000000,86.6163,88.9086,84.8449,88.7112,3804518.0012438,0
+WHR.US,D,20130201,000000,88.1556,88.7924,86.4702,86.6697,1644189.5717312,0
+WHR.US,D,20130204,000000,85.8033,87.4876,85.5622,85.7849,1292043.9467773,0
+WHR.US,D,20130205,000000,86.2872,86.565,84.7763,85.2719,1433099.0981427,0
+WHR.US,D,20130206,000000,84.4142,85.4336,82.9865,83.3445,1788404.8560093,0
+WHR.US,D,20130207,000000,83.5614,84.3687,82.1326,82.2652,2075290.9987058,0
+WHR.US,D,20130208,000000,82.2652,82.9865,82.0185,82.5091,776154.05664292,0
+WHR.US,D,20130211,000000,82.5188,83.2119,81.4357,81.8616,1010690.8775951,0
+WHR.US,D,20130212,000000,82.0484,85.2225,81.9604,85.205,1566225.5080551,0
+WHR.US,D,20130213,000000,85.2631,85.8218,84.7607,85.3319,1462832.653387,0
+WHR.US,D,20130214,000000,84.7442,85.6058,84.6746,85.3494,823396.95897329,0
+WHR.US,D,20130215,000000,85.478,85.7945,84.7288,85.5535,1199483.7674024,0
+WHR.US,D,20130219,000000,85.5797,86.7732,83.8896,86.5815,1940619.129873,0
+WHR.US,D,20130220,000000,86.6416,86.7964,82.4259,82.6902,1469828.5409595,0
+WHR.US,D,20130221,000000,82.3369,82.4521,79.9991,82.3466,2308517.8985944,0
+WHR.US,D,20130222,000000,82.4259,84.6746,82.2226,84.2003,1626356.8766222,0
+WHR.US,D,20130225,000000,84.3193,84.9824,82.3466,82.3466,2066704.1975387,0
+WHR.US,D,20130226,000000,83.2293,85.0008,82.9119,84.6465,1517895.8257888,0
+WHR.US,D,20130227,000000,84.7355,86.1208,84.6659,85.7355,1398438.8760596,0
+WHR.US,D,20130228,000000,85.7665,88.2716,85.5622,87.2233,1589719.3762145,0
+WHR.US,D,20130301,000000,86.5206,88.4227,85.6116,88.3172,2145829.4215266,0
+WHR.US,D,20130304,000000,88.0161,90.8591,87.7218,90.6123,2697530.3634481,0
+WHR.US,D,20130305,000000,91.105,92.6741,90.4681,91.7991,2708858.9079138,0
+WHR.US,D,20130306,000000,91.6258,92.6741,91.0953,91.5154,2299064.3594367,0
+WHR.US,D,20130307,000000,91.3519,91.3798,89.6066,89.652,2159723.055898,0
+WHR.US,D,20130308,000000,90.9976,92.1387,90.0102,90.9501,2226504.2366778,0
+WHR.US,D,20130311,000000,90.9685,92.4437,90.9685,92.1387,2011642.0581975,0
+WHR.US,D,20130312,000000,91.9074,92.3507,91.0237,91.7797,1312159.7062004,0
+WHR.US,D,20130313,000000,91.6877,91.9461,90.2242,91.2609,1500577.5949461,0
+WHR.US,D,20130314,000000,91.4157,91.77,90.4158,90.7323,1688705.1936139,0
+WHR.US,D,20130315,000000,90.2793,90.804,88.7488,88.9531,2023411.7196143,0
+WHR.US,D,20130318,000000,88.2619,89.3645,86.989,88.7025,893538.68645627,0
+WHR.US,D,20130319,000000,88.987,89.6607,87.9116,88.926,1165936.1517746,0
+WHR.US,D,20130320,000000,89.6066,90.595,89.079,89.804,947203.09456796,0
+WHR.US,D,20130321,000000,89.291,89.5348,87.6957,87.9116,1088359.4858893,0
+WHR.US,D,20130322,000000,88.3607,88.7393,87.4789,88.352,706417.28898397,0
+WHR.US,D,20130325,000000,88.7305,89.4003,87.2766,87.8458,1296595.6125548,0
+WHR.US,D,20130326,000000,88.6143,88.6598,87.8835,88.2619,981655.67143524,0
+WHR.US,D,20130327,000000,87.4702,90.0373,87.4508,89.7682,1966679.1209991,0
+WHR.US,D,20130328,000000,89.7682,91.77,89.6782,91.4807,1778142.4302641,0
+WHR.US,D,20130401,000000,91.4254,91.8252,89.5174,89.6433,1309421.0620842,0
+WHR.US,D,20130402,000000,89.9928,90.4777,88.5021,88.8109,1487898.8400468,0
+WHR.US,D,20130403,000000,89.0693,89.6607,86.4779,86.9696,2226323.4510422,0
+WHR.US,D,20130404,000000,86.8914,87.4228,85.993,86.5747,1192266.8048237,0
+WHR.US,D,20130405,000000,85.1441,87.6695,84.1344,87.5631,1281677.1818938,0
+WHR.US,D,20130408,000000,87.3734,88.414,86.3657,88.3966,935535.70616799,0
+WHR.US,D,20130409,000000,88.4652,90.287,88.4652,88.9705,1022031.81879,0
+WHR.US,D,20130410,000000,89.2543,91.1775,88.8447,91.1147,1030614.4877139,0
+WHR.US,D,20130411,000000,91.0691,92.9849,90.9501,92.3789,1142157.1588412,0
+WHR.US,D,20130412,000000,92.0391,92.6741,90.9501,91.8997,681871.764955,0
+WHR.US,D,20130415,000000,91.1775,91.7438,87.3638,87.3638,1127115.793948,0
+WHR.US,D,20130416,000000,88.174,90.3142,88.174,90.1787,1318302.2855723,0
+WHR.US,D,20130417,000000,89.2464,90.3519,89.0229,90.0102,1155056.9887464,0
+WHR.US,D,20130418,000000,90.1884,90.4584,86.4528,86.7655,1683185.5498897,0
+WHR.US,D,20130419,000000,87.1817,91.2705,86.7025,90.4487,1716648.4545339,0
+WHR.US,D,20130422,000000,90.7498,91.5542,88.7209,91.1698,1136894.7472501,0
+WHR.US,D,20130423,000000,91.4971,94.5182,91.2143,94.2335,2474365.4755142,0
+WHR.US,D,20130424,000000,89.8398,93.0043,86.9368,92.103,3150943.8370548,0
+WHR.US,D,20130425,000000,92.1127,93.0043,90.169,90.622,1817681.7983907,0
+WHR.US,D,20130426,000000,90.6037,90.9501,88.8021,89.7401,1236992.1380439,0
+WHR.US,D,20130429,000000,89.7875,89.9744,89.0229,89.6433,1286092.4836489,0
+WHR.US,D,20130430,000000,89.471,89.6869,87.3812,88.2552,1454893.5813262,0
+WHR.US,D,20130501,000000,88.1149,88.9618,86.9436,87.1817,1541808.0835623,0
+WHR.US,D,20130502,000000,87.4876,89.8214,87.2679,89.6066,1322937.6292726,0
+WHR.US,D,20130503,000000,91.2046,92.7302,90.9879,91.4447,1602090.2790027,0
+WHR.US,D,20130506,000000,91.2705,92.0304,90.741,91.8997,903170.94512825,0
+WHR.US,D,20130507,000000,91.9558,94.828,91.317,94.7136,1309004.7385916,0
+WHR.US,D,20130508,000000,94.7136,95.4736,93.7592,95.4542,1075192.0932431,0
+WHR.US,D,20130509,000000,95.6537,98.3484,95.5588,96.3254,2004188.5247014,0
+WHR.US,D,20130510,000000,96.5287,98.8616,96.4996,98.7747,1194486.8524306,0
+WHR.US,D,20130513,000000,98.7063,99.2787,97.3999,98.3005,756956.68824938,0
+WHR.US,D,20130514,000000,98.4452,100.342,98.407,99.6364,1621814.5083918,0
+WHR.US,D,20130515,000000,101.224,101.282,99.1818,100.614,985722.83170889,0
+WHR.US,D,20130516,000000,100.372,101.486,99.3063,99.3834,1072305.7214361,0
+WHR.US,D,20130517,000000,100.226,101.65,100.081,101.466,926936.50827164,0
+WHR.US,D,20130520,000000,101.292,102.027,100.226,100.487,661155.79722127,0
+WHR.US,D,20130521,000000,100.759,101.891,99.9359,101.64,1010935.7129989,0
+WHR.US,D,20130522,000000,102.308,104.06,99.1324,99.9171,1585178.0410448,0
+WHR.US,D,20130523,000000,97.9612,101.901,97.5064,101.349,1174811.176898,0
+WHR.US,D,20130524,000000,100.052,100.382,98.4452,100.255,691936.87609196,0
+WHR.US,D,20130528,000000,101.65,102.047,99.9359,100.556,639587.55434766,0
+WHR.US,D,20130529,000000,99.7906,100.265,98.1938,99.1719,628019.33978213,0
+WHR.US,D,20130530,000000,99.2965,100.778,99.0356,100.071,708774.73367396,0
+WHR.US,D,20130531,000000,99.2589,101.6,99.1522,99.1621,670819.04771651,0
+WHR.US,D,20130603,000000,99.1719,99.249,95.0747,98.145,1713029.6426369,0
+WHR.US,D,20130604,000000,97.8448,98.9387,94.4708,95.1763,1136161.2740993,0
+WHR.US,D,20130605,000000,94.6285,95.852,92.4708,92.9103,1055637.2858213,0
+WHR.US,D,20130606,000000,92.77,95.5104,92.1581,95.3575,747192.19779811,0
+WHR.US,D,20130607,000000,95.8423,97.1289,93.4786,96.6642,680759.15849964,0
+WHR.US,D,20130610,000000,97.5645,99.0454,96.79,98.01,873579.95227109,0
+WHR.US,D,20130611,000000,96.9256,98.2711,95.7658,96.3138,1001678.4553885,0
+WHR.US,D,20130612,000000,96.9836,97.2837,95.2045,95.3381,666803.54048165,0
+WHR.US,D,20130613,000000,95.3294,99.5297,94.8841,99.1907,1075020.6051544,0
+WHR.US,D,20130614,000000,98.629,101.068,98.629,100.295,1133954.6562826,0
+WHR.US,D,20130617,000000,101.242,102.114,99.4625,100.333,700166.23823064,0
+WHR.US,D,20130618,000000,100.895,101.175,99.2787,100.556,588671.08789915,0
+WHR.US,D,20130619,000000,100.42,100.972,98.3874,98.3972,698419.33245905,0
+WHR.US,D,20130620,000000,97.1095,97.1095,92.5453,93.3633,1714637.0852038,0
+WHR.US,D,20130621,000000,94.5085,94.5085,86.0539,87.9367,4255663.9064479,0
+WHR.US,D,20130624,000000,86.1489,87.6599,83.7221,86.7461,3009903.1485404,0
+WHR.US,D,20130625,000000,87.3472,90.2958,87.3472,88.4836,1661146.2313023,0
+WHR.US,D,20130626,000000,89.1205,90.5697,86.8836,87.3472,1580120.1754873,0
+WHR.US,D,20130627,000000,88.2552,90.0373,87.3288,89.5969,1157613.814166,0
+WHR.US,D,20130628,000000,89.4991,89.8214,88.5205,88.7488,1465552.7024092,0
+WHR.US,D,20130701,000000,89.6782,91.407,88.8815,89.957,1139204.6711444,0
+WHR.US,D,20130702,000000,90.046,91.5154,89.7682,90.2958,1483124.0331418,0
+WHR.US,D,20130703,000000,90.2958,90.2958,88.7112,89.2299,856937.34317567,0
+WHR.US,D,20130705,000000,89.471,89.8214,86.6841,88.8534,1408844.8972525,0
+WHR.US,D,20130708,000000,89.0954,90.1012,87.9813,88.1653,989650.52877785,0
+WHR.US,D,20130709,000000,89.0423,89.6153,88.4836,88.7025,1349537.9111843,0
+WHR.US,D,20130710,000000,88.7209,93.1435,88.352,92.8164,1950894.9854082,0
+WHR.US,D,20130711,000000,94.6575,96.6545,94.555,95.7369,2192019.6349266,0
+WHR.US,D,20130712,000000,95.4349,96.1502,94.828,95.731,767160.22953029,0
+WHR.US,D,20130715,000000,96.0156,97.1386,95.4833,96.8772,1436315.0163373,0
+WHR.US,D,20130716,000000,96.7997,96.8384,92.9103,93.9645,2273425.857107,0
+WHR.US,D,20130717,000000,94.3574,94.7902,92.5453,93.5898,1261578.9845039,0
+WHR.US,D,20130718,000000,94.0739,95.9585,92.315,92.645,2286903.1679859,0
+WHR.US,D,20130719,000000,97.8164,100.865,96.2857,100.052,3326328.6310552,0
+WHR.US,D,20130722,000000,100.111,102.888,99.7807,102.191,1834160.1508227,0
+WHR.US,D,20130723,000000,102.249,102.937,101.233,101.688,1691546.1107469,0
+WHR.US,D,20130724,000000,102.027,102.424,99.7807,100.739,1475222.1512691,0
+WHR.US,D,20130725,000000,100.188,100.517,98.581,100.449,2324382.6129258,0
+WHR.US,D,20130726,000000,99.5099,101.339,99.3261,101.224,1273787.6967504,0
+WHR.US,D,20130729,000000,100.991,101.979,100.478,101.339,1014507.0041003,0
+WHR.US,D,20130730,000000,102.007,102.318,100.721,102.172,1039929.5967277,0
+WHR.US,D,20130731,000000,102.54,105.909,102.356,103.953,1674371.4753521,0
+WHR.US,D,20130801,000000,105.288,106.441,104.815,106.073,1480781.0513027,0
+WHR.US,D,20130802,000000,106.073,107.361,105.589,106.896,1009438.8079351,0
+WHR.US,D,20130805,000000,106.451,106.964,105.435,106.344,671931.65417187,0
+WHR.US,D,20130806,000000,105.609,106.441,101.93,102.288,1737514.2160802,0
+WHR.US,D,20130807,000000,101.466,103.633,101.001,103.063,1631636.8502465,0
+WHR.US,D,20130808,000000,103.43,104.767,103.121,103.208,1156774.9688163,0
+WHR.US,D,20130809,000000,103.208,104.408,102.501,103.412,1016829.3247239,0
+WHR.US,D,20130812,000000,102.782,105.744,102.782,104.815,898507.70878706,0
+WHR.US,D,20130813,000000,104.921,105.144,103.014,104.301,1239580.9883478,0
+WHR.US,D,20130814,000000,104.214,104.68,101.669,102.792,861220.41315145,0
+WHR.US,D,20130815,000000,101.282,103.218,100.052,103.014,1728052.4124361,0
+WHR.US,D,20130816,000000,103.14,104.912,102.801,103.73,1304257.8243276,0
+WHR.US,D,20130819,000000,103.479,104.389,102.269,102.288,923594.55666248,0
+WHR.US,D,20130820,000000,102.695,104.854,102.685,104.177,831527.1472775,0
+WHR.US,D,20130821,000000,103.633,104.292,101.901,102.201,1180067.3901245,0
+WHR.US,D,20130822,000000,102.559,106.567,102.501,106.218,1313465.4950209,0
+WHR.US,D,20130823,000000,106.257,106.693,104.147,104.214,1150773.9187706,0
+WHR.US,D,20130826,000000,104.089,106.073,103.004,103.265,830308.13556225,0
+WHR.US,D,20130827,000000,102.027,102.801,99.0158,99.9359,1546215.1208312,0
+WHR.US,D,20130828,000000,100.208,101.543,99.9359,100.439,671150.6602255,0
+WHR.US,D,20130829,000000,100.255,102.55,100.255,101.233,599956.24381214,0
+WHR.US,D,20130830,000000,101.311,101.853,99.8104,100.333,708331.55060122,0
+WHR.US,D,20130903,000000,102.181,102.278,99.8301,100.255,721565.05913705,0
+WHR.US,D,20130904,000000,100.168,102.956,99.9843,102.762,1255980.8281608,0
+WHR.US,D,20130905,000000,102.627,102.966,100.895,100.972,734045.46636743,0
+WHR.US,D,20130906,000000,101.863,103.305,100.41,102.453,989772.42994938,0
+WHR.US,D,20130909,000000,103.131,106.402,102.579,105.773,1172033.2764724,0
+WHR.US,D,20130910,000000,106.334,106.828,105.26,106.799,726926.64456257,0
+WHR.US,D,20130911,000000,106.838,107.157,105.163,105.929,1496166.4254342,0
+WHR.US,D,20130912,000000,105.919,106.905,104.892,105.211,860088.17854136,0
+WHR.US,D,20130913,000000,105.86,107.002,105.057,106.838,948598.75967583,0
+WHR.US,D,20130916,000000,108.958,110.623,108.59,110.169,1977633.6974638,0
+WHR.US,D,20130917,000000,110.119,112.316,109.548,111.523,1218755.5161717,0
+WHR.US,D,20130918,000000,112.763,116.828,110.671,116.828,2279010.58366,0
+WHR.US,D,20130919,000000,117.447,118.425,116.169,116.749,1821633.2558574,0
+WHR.US,D,20130920,000000,117.176,117.554,115.308,115.453,1614798.9926645,0
+WHR.US,D,20130923,000000,115.569,115.627,112.703,114.088,979028.59788282,0
+WHR.US,D,20130924,000000,114.088,117.38,113.798,116.014,1048182.7192643,0
+WHR.US,D,20130925,000000,115.85,116.702,113.914,115.812,987620.56435373,0
+WHR.US,D,20130926,000000,116.372,116.836,114.456,115.163,1048812.8863375,0
+WHR.US,D,20130927,000000,115.027,116.188,114.456,114.96,567400.36652892,0
+WHR.US,D,20130930,000000,113.468,114.883,112.53,114.205,885081.01788619,0
+WHR.US,D,20131001,000000,113.894,114.717,112.326,112.85,1621946.7401711,0
+WHR.US,D,20131002,000000,111.746,111.92,109.5,110.429,2850497.7386174,0
+WHR.US,D,20131003,000000,110.352,110.991,107.709,108.726,2407079.1280151,0
+WHR.US,D,20131004,000000,108.726,110.003,107.796,108.938,1160138.6147017,0
+WHR.US,D,20131007,000000,107.651,108.173,106.122,106.538,1487559.9961125,0
+WHR.US,D,20131008,000000,106.063,107.216,104.224,104.563,1450284.0641453,0
+WHR.US,D,20131009,000000,104.272,107.719,103.624,106.15,1436881.1336423,0
+WHR.US,D,20131010,000000,107.225,109.481,106.538,108.677,926686.50756394,0
+WHR.US,D,20131011,000000,108.928,109.519,107.883,109.5,578210.3144851,0
+WHR.US,D,20131014,000000,108.183,108.183,100.759,102.375,4746598.1474254,0
+WHR.US,D,20131015,000000,102.356,103.422,101.059,103.004,2162546.4109978,0
+WHR.US,D,20131016,000000,103.817,104.872,102.55,104.292,1422853.20137,0
+WHR.US,D,20131017,000000,103.595,105.173,102.937,105.037,1537732.6588024,0
+WHR.US,D,20131018,000000,106.063,106.083,103.237,104.06,1374516.2876782,0
+WHR.US,D,20131021,000000,104.583,105.27,100.895,102.124,3044277.2127887,0
+WHR.US,D,20131022,000000,109.838,114.988,107.661,113.981,5321204.1128643,0
+WHR.US,D,20131023,000000,113.672,114.689,112.095,112.626,1605333.0567774,0
+WHR.US,D,20131024,000000,112.753,115.144,112.065,114.823,1397737.4277928,0
+WHR.US,D,20131025,000000,115.124,115.347,112.452,113.971,914113.12486373,0
+WHR.US,D,20131028,000000,114.262,114.883,112.859,113.866,728886.36085395,0
+WHR.US,D,20131029,000000,114.098,116.141,113.798,116.121,1142511.4986871,0
+WHR.US,D,20131030,000000,116.188,116.576,112.937,114.659,1248206.0127635,0
+WHR.US,D,20131031,000000,114.302,115.356,113.285,113.866,1062020.5683538,0
+WHR.US,D,20131101,000000,113.875,114.843,113.178,114.689,999040.01816756,0
+WHR.US,D,20131104,000000,115.608,117.254,115.356,117.205,870408.45568991,0
+WHR.US,D,20131105,000000,116.518,116.595,114.63,115.308,1056180.6757892,0
+WHR.US,D,20131106,000000,115.153,115.986,114.001,114.272,1099027.9045192,0
+WHR.US,D,20131107,000000,115.153,116.295,112.132,112.269,1082283.022407,0
+WHR.US,D,20131108,000000,112.326,113.285,111.242,113.275,874219.41689121,0
+WHR.US,D,20131111,000000,112.917,113.507,110.661,111.126,1368498.7086602,0
+WHR.US,D,20131112,000000,111.213,112.065,110.062,111.33,1083730.3405538,0
+WHR.US,D,20131113,000000,110.661,113.207,110.661,112.955,912004.64782067,0
+WHR.US,D,20131114,000000,113.236,117.815,113.236,116.749,1802005.1011204,0
+WHR.US,D,20131115,000000,117.437,119.247,116.759,118.154,2011666.8516561,0
+WHR.US,D,20131118,000000,118.695,119.781,117.66,117.892,1529692.3467857,0
+WHR.US,D,20131119,000000,116.421,118.792,115.453,116.906,1147390.6447304,0
+WHR.US,D,20131120,000000,116.896,118.077,113.188,114.04,1437747.8716331,0
+WHR.US,D,20131121,000000,113.866,117.825,113.866,117.66,1193539.5356994,0
+WHR.US,D,20131122,000000,117.602,118.608,116.973,117.689,1067371.8231716,0
+WHR.US,D,20131125,000000,117.689,119.344,117.167,118.502,1010370.6287547,0
+WHR.US,D,20131126,000000,118.686,120.651,118.192,119.916,752329.60903533,0
+WHR.US,D,20131127,000000,120.06,120.815,118.792,119.286,571056.36861386,0
+WHR.US,D,20131129,000000,119.693,120.942,119.219,119.674,341829.48004842,0
+WHR.US,D,20131202,000000,119.848,120.293,116.779,116.933,760583.76463261,0
+WHR.US,D,20131203,000000,116.034,116.866,115.56,116.702,1000614.4027896,0
+WHR.US,D,20131204,000000,116.682,117.786,114.796,115.986,912985.02249675,0
+WHR.US,D,20131205,000000,115.879,115.966,114.533,115.124,827520.93758961,0
+WHR.US,D,20131206,000000,116.091,117.67,115.453,117.157,964537.85438304,0
+WHR.US,D,20131209,000000,117.157,119.441,116.933,117.476,1066529.8786395,0
+WHR.US,D,20131210,000000,117.708,121.473,116.906,118.755,1194879.4155254,0
+WHR.US,D,20131211,000000,118.454,118.948,115.675,115.84,1111942.1972754,0
+WHR.US,D,20131212,000000,116.014,116.819,115.715,116.431,1323682.4660918,0
+WHR.US,D,20131213,000000,116.896,117.35,115.308,116.615,1255123.3877172,0
+WHR.US,D,20131216,000000,117.205,119.238,117.205,117.437,1159787.374038,0
+WHR.US,D,20131217,000000,117.96,119.112,116.615,118.695,1115174.6444424,0
+WHR.US,D,20131218,000000,119.547,122.723,118.067,122.316,1432967.8994242,0
+WHR.US,D,20131219,000000,122.133,122.297,119.654,120.244,915225.73131908,0
+WHR.US,D,20131220,000000,121.377,122.636,120.215,121.629,1220240.0245063,0
+WHR.US,D,20131223,000000,122.674,122.975,121.735,122.654,684154.82926913,0
+WHR.US,D,20131224,000000,122.316,123.546,122.19,122.925,369997.94821754,0
+WHR.US,D,20131226,000000,122.055,124.697,121.996,123.603,566195.81766452,0
+WHR.US,D,20131227,000000,124.33,124.582,122.316,122.945,435522.92709424,0
+WHR.US,D,20131230,000000,122.694,123.429,122.161,122.994,362204.53772617,0
+WHR.US,D,20131231,000000,123.022,123.372,122.471,122.848,434700.61071683,0
+WHR.US,D,20140102,000000,122.587,123.062,121.503,122.238,520565.52320492,0
+WHR.US,D,20140103,000000,122.432,124.213,122.432,122.888,564853.87171698,0
+WHR.US,D,20140106,000000,123.255,123.536,120.883,120.962,759493.88551432,0
+WHR.US,D,20140107,000000,121.339,122.316,120.971,121.076,848169.7563729,0
+WHR.US,D,20140108,000000,121.774,123.469,120.206,123.459,1041522.5764438,0
+WHR.US,D,20140109,000000,123.817,124.824,122.645,124.552,1007139.2146485,0
+WHR.US,D,20140110,000000,125.249,125.336,122.432,122.704,1089376.0176925,0
+WHR.US,D,20140113,000000,122.355,122.617,119.693,120.225,895507.70029463,0
+WHR.US,D,20140114,000000,120.264,121.697,120.07,121.61,1403578.3534183,0
+WHR.US,D,20140115,000000,121.61,123.845,121.6,123.459,961473.79612252,0
+WHR.US,D,20140116,000000,123.469,124.737,122.801,124.6,912287.7064732,0
+WHR.US,D,20140117,000000,123.313,125.124,122.345,122.838,986765.19003152,0
+WHR.US,D,20140121,000000,123.178,123.69,118.773,120.39,1369238.3801756,0
+WHR.US,D,20140122,000000,120.409,120.409,117.602,118.27,1582666.6702992,0
+WHR.US,D,20140123,000000,117.118,120.128,117.118,120.1,1268512.88843,0
+WHR.US,D,20140124,000000,117.766,119.238,113.943,114.098,1704144.2869057,0
+WHR.US,D,20140127,000000,115.608,115.608,111.126,111.601,2458637.1252052,0
+WHR.US,D,20140128,000000,111.417,113.74,110.256,112.733,2097514.2021111,0
+WHR.US,D,20140129,000000,111.852,113.139,110.4,110.942,1880597.2657481,0
+WHR.US,D,20140130,000000,114.746,115.163,101.863,103.546,6055628.7125364,0
+WHR.US,D,20140131,000000,102.608,106.77,102.056,104.398,3982454.4553599,0
+WHR.US,D,20140203,000000,104.398,105.193,97.4192,99.2194,4602927.2861761,0
+WHR.US,D,20140204,000000,100.439,102.588,99.9547,102.288,2986572.5039835,0
+WHR.US,D,20140205,000000,101.486,102.395,100.42,102.114,2395832.1953507,0
+WHR.US,D,20140206,000000,102.453,104.68,102.231,104.66,2414430.3884943,0
+WHR.US,D,20140207,000000,105.357,107.525,104.66,106.964,2517012.2904537,0
+WHR.US,D,20140210,000000,106.983,108.735,106.315,106.993,1940391.8565024,0
+WHR.US,D,20140211,000000,106.973,108.503,106.741,108.057,1927851.5317469,0
+WHR.US,D,20140212,000000,108.59,109.509,106.993,108.039,1595970.4269679,0
+WHR.US,D,20140213,000000,107.099,108.958,106.721,108.406,1108549.6256883,0
+WHR.US,D,20140214,000000,108.397,109.975,107.825,108.522,1763164.0820782,0
+WHR.US,D,20140218,000000,108.928,109.848,106.402,107.042,1829355.3851553,0
+WHR.US,D,20140219,000000,107.06,107.371,105.502,105.85,1604761.7741685,0
+WHR.US,D,20140220,000000,106.083,108.29,104.486,108.076,1682998.5658892,0
+WHR.US,D,20140221,000000,108.3,109.394,108.106,108.726,1494859.603553,0
+WHR.US,D,20140224,000000,109.277,111.281,108.735,110.333,1559017.8430236,0
+WHR.US,D,20140225,000000,110.333,111.387,109.838,110.256,1525986.7577835,0
+WHR.US,D,20140226,000000,110.836,112.955,109.287,111.948,1513255.3167846,0
+WHR.US,D,20140227,000000,111.774,114.456,111.726,114.098,1411690.9796893,0
+WHR.US,D,20140228,000000,113.875,115.269,112.53,113.817,1632364.1250326,0
+WHR.US,D,20140303,000000,112.065,113.595,111.514,112.636,1757392.3715248,0
+WHR.US,D,20140304,000000,114.001,115.473,113.769,114.776,1408709.5662909,0
+WHR.US,D,20140305,000000,114.592,116.933,113.963,116.266,1675408.6683707,0
+WHR.US,D,20140306,000000,116.663,117.137,115.608,116.024,824756.46695401,0
+WHR.US,D,20140307,000000,117.011,117.524,114.64,114.853,1148255.3165996,0
+WHR.US,D,20140310,000000,114.649,114.689,113.769,114.63,1252536.6035349,0
+WHR.US,D,20140311,000000,114.813,115.376,113.071,113.633,1133033.1660707,0
+WHR.US,D,20140312,000000,113.624,113.643,111.726,113.343,1099808.8984656,0
+WHR.US,D,20140313,000000,113.614,114.321,110.516,111.494,1186556.0448561,0
+WHR.US,D,20140314,000000,111.436,112.52,110.787,111.784,1304069.8072664,0
+WHR.US,D,20140317,000000,112.105,115.172,112.105,114.05,1255406.4463696,0
+WHR.US,D,20140318,000000,114.446,115.482,113.914,115.153,821168.64688025,0
+WHR.US,D,20140319,000000,115.618,116.353,113.875,115.163,843819.53744672,0
+WHR.US,D,20140320,000000,114.756,114.786,113.139,113.866,939748.52801101,0
+WHR.US,D,20140321,000000,114.689,115.347,113.672,114.011,1606917.7720072,0
+WHR.US,D,20140324,000000,114.736,114.92,111.407,112.472,961228.9607187,0
+WHR.US,D,20140325,000000,113.198,114.708,112.859,114.359,985757.95577527,0
+WHR.US,D,20140326,000000,114.901,115.685,112.122,112.229,861491.07507466,0
+WHR.US,D,20140327,000000,111.978,113.546,111.755,112.579,869411.55204142,0
+WHR.US,D,20140328,000000,113.111,115.753,112.907,115.453,967629.8052845,0
+WHR.US,D,20140331,000000,116.082,117.66,115.511,117.573,1156018.7683286,0
+WHR.US,D,20140401,000000,117.776,121.329,117.321,120.631,1573102.5936385,0
+WHR.US,D,20140402,000000,120.631,121.473,119.771,120.865,993404.67163649,0
+WHR.US,D,20140403,000000,121.329,121.503,119.712,120.438,1061470.9800213,0
+WHR.US,D,20140404,000000,121.707,123.293,119.373,119.616,1730017.2940313,0
+WHR.US,D,20140407,000000,119.286,120.671,114.813,116.295,1626210.1819921,0
+WHR.US,D,20140408,000000,116.054,117.892,114.883,116.441,1248545.8897587,0
+WHR.US,D,20140409,000000,117.496,118.859,115.899,118.077,1107343.0107024,0
+WHR.US,D,20140410,000000,117.738,118.822,115.802,115.947,1165450.61321,0
+WHR.US,D,20140411,000000,115.231,118.686,114.466,116.266,1564472.4039188,0
+WHR.US,D,20140414,000000,117.321,118.483,115.618,116.74,912000.51557757,0
+WHR.US,D,20140415,000000,117.457,119.876,116.779,119.16,1424578.4128654,0
+WHR.US,D,20140416,000000,120.302,121.774,119.354,121.735,1284475.7435351,0
+WHR.US,D,20140417,000000,121.9,122.471,120.467,120.952,998135.0569281,0
+WHR.US,D,20140421,000000,121.473,121.812,120.371,121.473,759387.48025444,0
+WHR.US,D,20140422,000000,121.57,122.413,120.875,121.822,1104712.8379675,0
+WHR.US,D,20140423,000000,121.455,121.483,120.013,120.787,918165.82228653,0
+WHR.US,D,20140424,000000,121.416,122.151,119.858,121.687,1092825.4076224,0
+WHR.US,D,20140425,000000,119.053,122.577,117.283,122.297,1949328.8652723,0
+WHR.US,D,20140428,000000,122.664,123.245,118.792,121.473,1797274.7158288,0
+WHR.US,D,20140429,000000,121.329,121.483,118.608,119.789,1251353.7489469,0
+WHR.US,D,20140430,000000,119.731,120.835,119.16,120.69,744697.35602496,0
+WHR.US,D,20140501,000000,120.332,121.919,119.122,119.751,956453.12075296,0
+WHR.US,D,20140502,000000,119.684,121.9,119.103,119.973,817536.40519313,0
+WHR.US,D,20140505,000000,119.625,120.98,118.822,119.964,619127.78568629,0
+WHR.US,D,20140506,000000,119.634,120.264,117.427,117.506,1124406.0755334,0
+WHR.US,D,20140507,000000,117.97,119.47,116.159,119.412,1109464.9175355,0
+WHR.US,D,20140508,000000,119.267,120.225,118.067,118.782,712457.59533909,0
+WHR.US,D,20140509,000000,118.492,119.257,117.38,119.209,714884.25510103,0
+WHR.US,D,20140512,000000,119.876,122.955,119.799,122.645,1126860.6279364,0
+WHR.US,D,20140513,000000,121.968,122.23,117.863,119.219,2053659.7391249,0
+WHR.US,D,20140514,000000,119.16,119.393,113.401,114.282,3225882.0657191,0
+WHR.US,D,20140515,000000,113.934,114.021,111.271,113.943,2276669.6679426,0
+WHR.US,D,20140516,000000,114.321,115.734,112.877,115.424,1886116.9094723,0
+WHR.US,D,20140519,000000,114.63,115.308,113.817,115.047,1050800.4952697,0
+WHR.US,D,20140520,000000,114.659,115.501,113.45,114.185,725056.80455869,0
+WHR.US,D,20140521,000000,114.475,115.182,114.292,114.979,917166.8525165,0
+WHR.US,D,20140522,000000,114.602,116.044,114.175,115.347,756105.44617026,0
+WHR.US,D,20140523,000000,115.637,116.643,115.269,116.441,701607.35801264,0
+WHR.US,D,20140527,000000,116.828,116.993,112.887,113.633,1620244.2560129,0
+WHR.US,D,20140528,000000,113.866,114.33,112.733,113.275,836879.43515604,0
+WHR.US,D,20140529,000000,113.875,114.592,112.626,113.246,805634.51199709,0
+WHR.US,D,20140530,000000,113.294,114.05,112.713,113.507,1332035.7955235,0
+WHR.US,D,20140602,000000,113.981,113.981,112.947,113.391,622967.67258932,0
+WHR.US,D,20140603,000000,113.256,114.311,112.937,113.478,945813.62782474,0
+WHR.US,D,20140604,000000,112.877,113.353,111.93,111.948,1250607.8790668,0
+WHR.US,D,20140605,000000,113.091,113.817,111.581,113.226,1127721.1675624,0
+WHR.US,D,20140606,000000,113.294,114.098,112.927,113.914,850045.79474146,0
+WHR.US,D,20140609,000000,114.05,114.205,112.095,112.229,1241180.1664283,0
+WHR.US,D,20140610,000000,112.229,113.362,111.514,113.343,1171636.5811345,0
+WHR.US,D,20140611,000000,112.433,112.877,111.078,111.465,1118459.7777089,0
+WHR.US,D,20140612,000000,111.33,111.755,109.326,109.538,1688489.2839118,0
+WHR.US,D,20140613,000000,109.471,109.558,108.26,109.307,1492067.2402765,0
+WHR.US,D,20140616,000000,109.529,110.362,108.338,109.422,956345.68243229,0
+WHR.US,D,20140617,000000,109.161,109.665,108.039,109.122,1179590.116046,0
+WHR.US,D,20140618,000000,109.326,110.71,108.367,110.516,865223.52365702,0
+WHR.US,D,20140619,000000,110.584,110.991,109.916,110.169,814074.61853399,0
+WHR.US,D,20140620,000000,110.739,110.932,109.587,109.791,1261811.4231784,0
+WHR.US,D,20140623,000000,109.384,111.436,108.406,110.186,1204159.4004728,0
+WHR.US,D,20140624,000000,110.206,111.688,109.5,109.838,989559.61942959,0
+WHR.US,D,20140625,000000,109.5,110.012,108.474,109.897,1220335.0660977,0
+WHR.US,D,20140626,000000,110.042,110.042,108.183,109.21,1061919.3283979,0
+WHR.US,D,20140627,000000,109.21,110.169,108.822,109.491,1845726.2992666,0
+WHR.US,D,20140630,000000,109.829,110.661,108.861,110.089,980580.25516781,0
+WHR.US,D,20140701,000000,110.449,112.955,110.449,112.182,1341203.1768465,0
+WHR.US,D,20140702,000000,111.852,112.21,110.546,110.904,797912.38269925,0
+WHR.US,D,20140703,000000,111.223,112.79,110.914,112.733,512977.69180792,0
+WHR.US,D,20140707,000000,111.871,112.549,110.652,110.836,1150570.4057978,0
+WHR.US,D,20140708,000000,110.72,114.108,110.149,112.859,2495663.0564647,0
+WHR.US,D,20140709,000000,112.859,113.362,111.358,111.562,1836648.7942312,0
+WHR.US,D,20140710,000000,109.374,110.458,108.764,110.081,2093724.9351861,0
+WHR.US,D,20140711,000000,110.623,113.981,110.032,111.281,1835845.0729478,0
+WHR.US,D,20140714,000000,111.726,111.746,109.529,110.169,1319910.7612,0
+WHR.US,D,20140715,000000,110.119,111.213,109.606,110.661,1312082.2266422,0
+WHR.US,D,20140716,000000,111.029,112.122,110.119,111.165,2092942.9081789,0
+WHR.US,D,20140717,000000,110.303,110.623,109.548,109.868,1226096.4460434,0
+WHR.US,D,20140718,000000,110.777,111.474,110.246,110.323,1188986.8368612,0
+WHR.US,D,20140721,000000,109.606,111.262,109.606,110.981,941539.85539596,0
+WHR.US,D,20140722,000000,111.165,113.914,111.126,113.226,1943167.6908064,0
+WHR.US,D,20140723,000000,108.223,114.91,107.032,114.823,7541459.3649105,0
+WHR.US,D,20140724,000000,114.63,117.641,114.088,116.141,4150565.4684392,0
+WHR.US,D,20140725,000000,115.772,117.853,115.124,117.698,2009962.3013764,0
+WHR.US,D,20140728,000000,117.689,117.989,116.643,116.732,1992959.1540703,0
+WHR.US,D,20140729,000000,116.732,117.157,114.726,115.066,1947127.4127595,0
+WHR.US,D,20140730,000000,115.017,115.54,111.968,112.877,3030201.7597207,0
+WHR.US,D,20140731,000000,112.79,113.749,111.407,112.781,2406429.3327872,0
+WHR.US,D,20140801,000000,112.403,115.144,111.911,113.488,1947207.9915,0
+WHR.US,D,20140804,000000,113.914,115.976,113.914,115.279,1567630.4707099,0
+WHR.US,D,20140805,000000,114.408,115.734,113.323,113.798,1290806.3399681,0
+WHR.US,D,20140806,000000,113.43,116.091,113.381,115.288,1401085.5777666,0
+WHR.US,D,20140807,000000,115.511,115.627,112.462,112.743,1640475.7182428,0
+WHR.US,D,20140808,000000,113.149,117.273,113.121,117.157,2112878.915027,0
+WHR.US,D,20140811,000000,117.389,117.766,116.643,116.799,1197175.9096296,0
+WHR.US,D,20140812,000000,116.625,117.273,114.679,115.25,979940.79054769,0
+WHR.US,D,20140813,000000,115.705,115.995,114.224,115.182,1365683.6180467,0
+WHR.US,D,20140814,000000,115.56,118.686,115.56,118.561,1840280.0028575,0
+WHR.US,D,20140815,000000,119.063,119.103,116.295,117.389,883387.83127492,0
+WHR.US,D,20140818,000000,118.211,119.354,118.037,118.792,1169971.2871642,0
+WHR.US,D,20140819,000000,119.393,121.261,119.257,120.875,1721306.5255713,0
+WHR.US,D,20140820,000000,120.39,121.832,120.284,121.542,887965.32357175,0
+WHR.US,D,20140821,000000,120.681,120.989,119.016,120.09,1231626.4203754,0
+WHR.US,D,20140822,000000,120.187,120.7,119.393,120.07,693261.26000633,0
+WHR.US,D,20140825,000000,120.748,120.748,118.879,119.103,771748.05243486,0
+WHR.US,D,20140826,000000,119.403,120.235,118.899,119.906,1004408.8350185,0
+WHR.US,D,20140827,000000,120.1,121.319,119.625,121.193,1061996.8079561,0
+WHR.US,D,20140828,000000,120.39,121.59,120.08,121.193,934821.86117203,0
+WHR.US,D,20140829,000000,120.805,121.794,120.69,121.61,648656.79489692,0
+WHR.US,D,20140902,000000,121.968,122.268,121.155,121.881,726336.76685969,0
+WHR.US,D,20140903,000000,121.687,122.838,121.493,121.754,864575.7945507,0
+WHR.US,D,20140904,000000,121.871,123.575,121.455,122.365,1064561.8978619,0
+WHR.US,D,20140905,000000,122.055,122.133,120.603,120.787,1360982.1584567,0
+WHR.US,D,20140908,000000,120.244,122.741,120.138,121.242,1207698.6666902,0
+WHR.US,D,20140909,000000,121.309,121.309,118.976,120.197,760105.4574935,0
+WHR.US,D,20140910,000000,120.051,122.171,120.051,121.968,973469.69784914,0
+WHR.US,D,20140911,000000,121.493,122.151,121.27,121.861,659304.55231134,0
+WHR.US,D,20140912,000000,121.842,122.345,120.544,120.865,929419.98637625,0
+WHR.US,D,20140915,000000,121.261,123.323,120.709,121.707,1197113.9259832,0
+WHR.US,D,20140916,000000,121.019,122.626,120.603,121.261,963057.47829156,0
+WHR.US,D,20140917,000000,121.455,123.129,121.455,122.617,821351.49863753,0
+WHR.US,D,20140918,000000,123.178,123.226,121.977,122.297,688447.19679188,0
+WHR.US,D,20140919,000000,122.975,124.068,122.374,123.836,1384586.5641191,0
+WHR.US,D,20140922,000000,123.362,123.362,121.697,122.055,1232789.6468088,0
+WHR.US,D,20140923,000000,121.319,121.977,120.922,121.173,753758.33208802,0
+WHR.US,D,20140924,000000,121.183,122.597,119.712,122.248,1312057.4331836,0
+WHR.US,D,20140925,000000,121.629,122.19,119.422,119.644,863557.19662592,0
+WHR.US,D,20140926,000000,119.606,120.206,118.859,119.809,569444.79380389,0
+WHR.US,D,20140929,000000,118.755,118.996,117.564,118.308,1021718.801375,0
+WHR.US,D,20140930,000000,118.492,118.608,115.231,115.743,1468181.8420831,0
+WHR.US,D,20141001,000000,115.463,115.598,112.027,112.482,1886962.9862475,0
+WHR.US,D,20141002,000000,112.105,113.884,111.746,113.682,1426473.0463278,0
+WHR.US,D,20141003,000000,114.369,114.892,113.149,113.72,1542734.739078,0
+WHR.US,D,20141006,000000,114.776,116.151,114.136,114.339,917783.58979956,0
+WHR.US,D,20141007,000000,113.866,114.108,112.482,112.877,1494175.7173196,0
+WHR.US,D,20141008,000000,112.743,114.505,111.126,114.369,1056994.7276805,0
+WHR.US,D,20141009,000000,114.901,114.901,111.823,112.279,1059124.8989998,0
+WHR.US,D,20141010,000000,112.279,113.488,111.223,111.746,1548714.0948474,0
+WHR.US,D,20141013,000000,112.617,114.572,111.504,111.571,1641783.5731848,0
+WHR.US,D,20141014,000000,112.51,116.789,112.055,115.463,1903161.3792094,0
+WHR.US,D,20141015,000000,112.53,114.736,111.271,114.165,1867214.9964605,0
+WHR.US,D,20141016,000000,112.723,117.215,112.336,115.821,1188704.8112694,0
+WHR.US,D,20141017,000000,116.856,119.954,116.111,119.219,1561588.0982334,0
+WHR.US,D,20141020,000000,119.973,121.987,119.644,121.735,1407288.0746636,0
+WHR.US,D,20141021,000000,122.171,123.478,121.629,123.39,937473.72818307,0
+WHR.US,D,20141022,000000,123.352,124.911,122.471,122.694,1230632.6159093,0
+WHR.US,D,20141023,000000,123.303,125.956,123.226,125.308,1035169.2526736,0
+WHR.US,D,20141024,000000,125.559,127.118,124.784,126.033,1146983.6187848,0
+WHR.US,D,20141027,000000,125.278,125.636,123.158,125.085,1408683.7397715,0
+WHR.US,D,20141028,000000,122.567,135.868,122.355,133.535,3641432.8288381,0
+WHR.US,D,20141029,000000,131.648,134.175,131.648,133.671,1599223.5353503,0
+WHR.US,D,20141030,000000,133.825,136.148,133.419,135.5,1118733.5388144,0
+WHR.US,D,20141031,000000,137.775,138.027,136.061,136.72,1163420.6487859,0
+WHR.US,D,20141103,000000,136.332,137.688,135.549,137.156,991068.92122279,0
+WHR.US,D,20141104,000000,137.01,137.591,135.607,137.252,943501.63780888,0
+WHR.US,D,20141105,000000,138.511,138.626,137.03,137.369,740994.86620511,0
+WHR.US,D,20141106,000000,136.933,138.985,136.817,138.946,694980.27313696,0
+WHR.US,D,20141107,000000,138.608,140.321,138.608,139.711,909576.95499795,0
+WHR.US,D,20141110,000000,139.711,139.73,137.853,138.094,1122291.4001257,0
+WHR.US,D,20141111,000000,138.482,140.756,138.355,139.053,984469.72898807,0
+WHR.US,D,20141112,000000,138.432,140.07,138.171,139.207,826694.4889691,0
+WHR.US,D,20141113,000000,139.421,140.785,138.646,139.207,631354.05996588,0
+WHR.US,D,20141114,000000,138.936,139.576,136.807,137.688,1178452.7161322,0
+WHR.US,D,20141117,000000,137.756,140.776,137.494,139.489,986691.84271644,0
+WHR.US,D,20141118,000000,139.508,141.395,139.508,140.795,997432.57560067,0
+WHR.US,D,20141119,000000,140.756,143.573,140.234,143.544,1361522.4492424,0
+WHR.US,D,20141120,000000,142.314,145.49,142.17,145.258,1154108.6389544,0
+WHR.US,D,20141121,000000,147.222,147.91,146.168,146.564,1232751.42356,0
+WHR.US,D,20141124,000000,146.738,147.862,145.645,147.445,1522121.0443612,0
+WHR.US,D,20141125,000000,147.523,148.075,146.7,147.319,1083474.1414814,0
+WHR.US,D,20141126,000000,147.309,147.581,145.732,146.467,743637.43566917,0
+WHR.US,D,20141128,000000,147.011,148.927,146.467,148.549,442769.84843528,0
+WHR.US,D,20141201,000000,148.636,149.111,147.135,148.007,790285.29499277,0
+WHR.US,D,20141202,000000,147.775,148.269,146.574,147.484,821173.81218413,0
+WHR.US,D,20141203,000000,147.833,151.181,147.639,151.134,889719.46076877,0
+WHR.US,D,20141204,000000,150.853,151.792,149.604,150.204,708989.6103153,0
+WHR.US,D,20141205,000000,150.03,151.521,149.352,150.688,730110.53787307,0
+WHR.US,D,20141208,000000,150.582,150.843,148.249,148.887,656839.66930069,0
+WHR.US,D,20141209,000000,147.175,149.779,146.7,149.565,661286.99593978,0
+WHR.US,D,20141210,000000,148.694,150.107,146.168,146.245,1139512.5232555,0
+WHR.US,D,20141211,000000,146.71,148.859,146.448,147.194,605911.83918364,0
+WHR.US,D,20141212,000000,146.777,148.094,143.989,144.154,1404520.5048456,0
+WHR.US,D,20141215,000000,145.451,147.552,144.232,146.342,1514882.3875063,0
+WHR.US,D,20141216,000000,142.915,144.493,138.889,139.179,3103169.9414859,0
+WHR.US,D,20141217,000000,139.179,151.375,137.93,150.785,4011393.5868677,0
+WHR.US,D,20141218,000000,153.04,153.582,150.282,152.033,1926847.396673,0
+WHR.US,D,20141219,000000,152.799,154.628,150.01,151.395,2102903.6801776,0
+WHR.US,D,20141222,000000,151.114,152.218,149.488,151.849,838345.34839666,0
+WHR.US,D,20141223,000000,152.527,153.36,151.927,152.537,861979.71282154,0
+WHR.US,D,20141224,000000,153.341,153.408,152.479,152.556,318861.43982383,0
+WHR.US,D,20141226,000000,153.592,155.19,153.186,153.592,579065.68880734,0
+WHR.US,D,20141229,000000,152.799,154.851,152.547,154.037,802440.28807884,0
+WHR.US,D,20141230,000000,153.932,155.605,153.651,154.522,909333.15265489,0
+WHR.US,D,20141231,000000,155.518,156.971,154.357,154.589,637560.68910587,0
+WHR.US,D,20150102,000000,154.948,156.525,152.605,154.019,633488.36352834,0
+WHR.US,D,20150105,000000,152.663,153.457,150.417,150.863,919223.67652078,0
+WHR.US,D,20150106,000000,151.637,152.014,148.52,149.595,1036077.3130955,0
+WHR.US,D,20150107,000000,151.114,153.862,150.243,153.107,758539.33735765,0
+WHR.US,D,20150108,000000,154.396,157.493,153.437,157.067,1106366.7682694,0
+WHR.US,D,20150109,000000,157.474,159.536,156.641,157.377,1104495.8952047,0
+WHR.US,D,20150112,000000,157.987,159.951,155.808,158.761,1093652.8893037,0
+WHR.US,D,20150113,000000,160.465,163.718,155.451,157.493,1486898.837216,0
+WHR.US,D,20150114,000000,155.741,160.165,155.451,158.596,1391883.0723774,0
+WHR.US,D,20150115,000000,158.646,160.155,155.711,155.992,1129150.923676,0
+WHR.US,D,20150116,000000,155.431,159.961,155.093,159.74,767548.66038191,0
+WHR.US,D,20150120,000000,159.787,160.881,156.651,157.928,910368.27955208,0
+WHR.US,D,20150121,000000,157.754,158.868,156.942,157.725,1096738.6418405,0
+WHR.US,D,20150122,000000,159.381,160.261,158.2,159.381,1184471.3282109,0
+WHR.US,D,20150123,000000,159.777,161.19,159.042,160.339,476985.85438495,0
+WHR.US,D,20150126,000000,160.068,162.615,159.449,162.033,565530.52652501,0
+WHR.US,D,20150127,000000,159.991,162.178,159.439,161.094,590440.7210078,0
+WHR.US,D,20150128,000000,162.982,165.295,160.465,160.726,1423511.261084,0
+WHR.US,D,20150129,000000,160.968,162.894,159.206,162.789,1266755.6520507,0
+WHR.US,D,20150130,000000,162.623,162.623,158.636,158.848,1007985.2914237,0
+WHR.US,D,20150202,000000,159.167,161.404,157.193,160.494,1607141.9461955,0
+WHR.US,D,20150203,000000,161.356,161.887,158.171,160.445,1485701.5197771,0
+WHR.US,D,20150204,000000,165.324,173.251,164.444,171.5,2699700.8241378,0
+WHR.US,D,20150205,000000,171.781,171.945,167.996,168.674,1452016.507066,0
+WHR.US,D,20150206,000000,168.828,170.058,167.202,168.48,1052673.4344559,0
+WHR.US,D,20150209,000000,167.648,168.48,164.24,164.618,1354660.8595707,0
+WHR.US,D,20150210,000000,165.953,166.979,163.863,166.05,1009525.5850402,0
+WHR.US,D,20150211,000000,166.205,167.386,164.792,165.819,749710.7999691,0
+WHR.US,D,20150212,000000,166.941,170.667,165.809,170.039,1384053.5047588,0
+WHR.US,D,20150213,000000,169.08,171.026,169.08,170.145,612092.64180424,0
+WHR.US,D,20150217,000000,169.429,171.732,169.235,170.358,881022.12209873,0
+WHR.US,D,20150218,000000,169.118,170.687,169.08,169.622,934007.80928083,0
+WHR.US,D,20150219,000000,169.245,170.309,167.754,169.448,1016213.6205016,0
+WHR.US,D,20150220,000000,168.587,170.59,168.354,170.184,1012469.8082508,0
+WHR.US,D,20150223,000000,170.067,170.968,169.168,170.116,761625.08989445,0
+WHR.US,D,20150224,000000,170.6,171.993,169.748,171.007,847517.89502348,0
+WHR.US,D,20150225,000000,169.835,172.72,169.806,171.519,996794.14404133,0
+WHR.US,D,20150226,000000,170.929,171.674,169.041,170.396,951678.31384799,0
+WHR.US,D,20150227,000000,170.784,171.335,169.148,169.738,764685.01591186,0
+WHR.US,D,20150302,000000,169.748,173.775,169.748,172.139,914843.49883211,0
+WHR.US,D,20150303,000000,171.888,172.643,169.806,171.752,675579.39177062,0
+WHR.US,D,20150304,000000,171.559,171.559,168.712,169.352,907350.70902646,0
+WHR.US,D,20150305,000000,170.28,170.823,167.947,168.828,925581.13253401,0
+WHR.US,D,20150306,000000,168.577,168.828,161.82,162.885,1474662.2323287,0
+WHR.US,D,20150309,000000,162.972,165.189,161.81,164.715,1152354.5017574,0
+WHR.US,D,20150310,000000,163.776,163.93,160.852,162.198,910346.58527578,0
+WHR.US,D,20150311,000000,162.71,162.885,156.264,157.483,1642120.3509977,0
+WHR.US,D,20150312,000000,157.667,160.522,157.3,159.777,812446.51475161,0
+WHR.US,D,20150313,000000,158.742,160.271,156.438,158.248,1080552.645608,0
+WHR.US,D,20150316,000000,158.577,160.088,157.918,159.109,750133.32182634,0
+WHR.US,D,20150317,000000,158.974,158.974,156.748,157.697,959423.1704829,0
+WHR.US,D,20150318,000000,156.67,159.941,153.002,159.303,1776985.4021954,0
+WHR.US,D,20150319,000000,158.403,159.536,155.16,155.46,1379628.9054569,0
+WHR.US,D,20150320,000000,156.206,158.848,155.693,158.509,1277482.9551449,0
+WHR.US,D,20150323,000000,157.744,160.301,157.426,157.9,1027855.1823821,0
+WHR.US,D,20150324,000000,157.261,161.239,157.261,158.761,1127256.2902135,0
+WHR.US,D,20150325,000000,158.316,159.506,155.296,155.431,827306.06094827,0
+WHR.US,D,20150326,000000,154.463,157.968,154.405,156.989,1309574.9881397,0
+WHR.US,D,20150327,000000,156.554,159.003,155.858,158.935,677828.36507918,0
+WHR.US,D,20150330,000000,159.419,161.81,159.41,160.988,857148.08757391,0
+WHR.US,D,20150331,000000,160.562,163.891,160.155,161.8,1258996.3325649,0
+WHR.US,D,20150401,000000,161.656,162.15,159.284,161.307,1168217.1499671,0
+WHR.US,D,20150402,000000,160.088,161.481,159.574,160.465,1026231.2108429,0
+WHR.US,D,20150406,000000,159.961,162.091,159.468,160.968,735021.70880041,0
+WHR.US,D,20150407,000000,160.949,161.82,158.287,158.335,819375.25337376,0
+WHR.US,D,20150408,000000,154.976,157.997,152.343,157.067,2479414.0435247,0
+WHR.US,D,20150409,000000,157.173,157.831,154.754,157.086,1251589.2868037,0
+WHR.US,D,20150410,000000,158.152,158.422,156.506,156.7,756375.07503269,0
+WHR.US,D,20150413,000000,156.777,156.777,154.076,155.296,1011247.6973532,0
+WHR.US,D,20150414,000000,154.919,157.687,153.775,156.797,791090.04933699,0
+WHR.US,D,20150415,000000,157.367,157.744,155.296,156.119,972163.90902874,0
+WHR.US,D,20150416,000000,155.257,155.334,153.107,153.234,1075771.6403382,0
+WHR.US,D,20150417,000000,151.936,153.408,151.347,151.83,1162844.2008731,0
+WHR.US,D,20150420,000000,153.457,156.099,153.04,156.032,1380471.8830498,0
+WHR.US,D,20150421,000000,157.27,157.348,155.083,155.324,1220823.7038446,0
+WHR.US,D,20150422,000000,155.073,155.605,153.331,153.582,1166116.9374103,0
+WHR.US,D,20150423,000000,153.137,153.912,152.043,152.876,1507878.2354475,0
+WHR.US,D,20150424,000000,155.731,157.918,154.637,157.329,1452291.3012324,0
+WHR.US,D,20150427,000000,157.483,160.301,157.483,158.422,2467301.4059304,0
+WHR.US,D,20150428,000000,146.178,150.137,143.438,147.098,5912352.4805034,0
+WHR.US,D,20150429,000000,146.487,146.738,141.937,143.36,2043847.7278779,0
+WHR.US,D,20150430,000000,143.874,144.618,139.953,140.602,2111903.7056548,0
+WHR.US,D,20150501,000000,140.815,144.464,140.457,143.564,1555706.8832377,0
+WHR.US,D,20150504,000000,143.641,145.083,143.176,144.27,1295840.4451277,0
+WHR.US,D,20150505,000000,144.377,145.393,143.767,143.806,1161350.3949916,0
+WHR.US,D,20150506,000000,143.989,144.745,142.421,143.234,1050272.6012134,0
+WHR.US,D,20150507,000000,143.757,146.42,143.477,146.168,1193654.2054455,0
+WHR.US,D,20150508,000000,148.075,150.94,147.359,148.655,1516244.9946693,0
+WHR.US,D,20150511,000000,148.771,151.298,148.152,149.729,1944318.5205105,0
+WHR.US,D,20150512,000000,149.672,150.389,148.21,149.332,1173304.9742871,0
+WHR.US,D,20150513,000000,149.585,151.501,149.004,151.007,1299961.3245618,0
+WHR.US,D,20150514,000000,152.082,153.07,151.347,152.334,1160712.996493,0
+WHR.US,D,20150515,000000,152.082,152.412,148.859,151.124,1523424.7670599,0
+WHR.US,D,20150518,000000,150.997,152.382,150.476,151.859,820443.43821576,0
+WHR.US,D,20150519,000000,152.672,153.651,151.201,152.905,1243109.9239573,0
+WHR.US,D,20150520,000000,152.759,152.915,151.154,152.15,960088.4616224,0
+WHR.US,D,20150521,000000,151.075,154.928,150.979,154.522,1260625.4694081,0
+WHR.US,D,20150522,000000,154.531,155.315,154.376,154.492,1111254.1787989,0
+WHR.US,D,20150526,000000,154.473,155.257,151.124,151.531,815467.18445954,0
+WHR.US,D,20150527,000000,151.734,151.956,149.034,150.94,1196256.4855393,0
+WHR.US,D,20150528,000000,150.92,151.598,149.943,150.901,718165.25612445,0
+WHR.US,D,20150529,000000,150.679,151.569,148.075,148.259,1088260.312055,0
+WHR.US,D,20150601,000000,148.558,151.482,147.475,150.446,1122777.9717511,0
+WHR.US,D,20150602,000000,149.701,152.063,149.332,151.462,958284.73750815,0
+WHR.US,D,20150603,000000,150.659,152.479,150.292,152.295,891037.64631847,0
+WHR.US,D,20150604,000000,151.154,152.14,150.746,151.268,879357.8611892,0
+WHR.US,D,20150605,000000,150.882,151.569,149.517,151.075,603724.84952164,0
+WHR.US,D,20150608,000000,151.154,152.014,149.071,149.198,795225.39162184,0
+WHR.US,D,20150609,000000,149.401,149.401,147.019,147.252,1415046.3610886,0
+WHR.US,D,20150610,000000,148.152,150.01,147.61,149.662,1029746.7166623,0
+WHR.US,D,20150611,000000,150.339,152.508,149.836,150.243,838482.74547982,0
+WHR.US,D,20150612,000000,149.265,150.553,148.665,149.672,599245.4979985,0
+WHR.US,D,20150615,000000,148.694,149.121,147.262,148.065,780685.06120484,0
+WHR.US,D,20150616,000000,147.61,149.111,146.971,147.987,800444.41466032,0
+WHR.US,D,20150617,000000,148.055,149.575,147.542,149.332,578365.27360146,0
+WHR.US,D,20150618,000000,149.642,151.608,149.575,150.679,674928.56348197,0
+WHR.US,D,20150619,000000,151.414,152.566,150.679,150.94,1282872.4332113,0
+WHR.US,D,20150622,000000,151.231,151.278,148.075,148.8,994436.69935134,0
+WHR.US,D,20150623,000000,149.071,150.63,148.51,149.081,618808.56990662,0
+WHR.US,D,20150624,000000,148.964,150.243,146.914,147.019,1119453.582175,0
+WHR.US,D,20150625,000000,147.784,147.784,143.38,143.447,1613690.5184523,0
+WHR.US,D,20150626,000000,143.931,144.841,142.354,143.099,1284862.1082651,0
+WHR.US,D,20150629,000000,142.314,143.564,139.633,139.837,927575.97289175,0
+WHR.US,D,20150630,000000,140.95,141.308,139.073,139.237,1050508.1390703,0
+WHR.US,D,20150701,000000,140.679,140.795,136.322,137.61,2003162.6953512,0
+WHR.US,D,20150702,000000,137.61,137.61,135.336,136.584,1595045.8375737,0
+WHR.US,D,20150706,000000,136.332,137.775,135.036,135.771,1652709.2239478,0
+WHR.US,D,20150707,000000,136.139,137.94,134.106,137.775,1764555.6149431,0
+WHR.US,D,20150708,000000,136.594,138.976,136.275,137.398,1569819.5264936,0
+WHR.US,D,20150709,000000,139.023,139.023,136.856,137.214,908064.55402242,0
+WHR.US,D,20150710,000000,138.646,140.649,137.814,140.341,1120444.2874589,0
+WHR.US,D,20150713,000000,141.26,141.947,140.321,141.106,809888.65627114,0
+WHR.US,D,20150714,000000,141.106,142.227,140.785,141.376,704089.80305648,0
+WHR.US,D,20150715,000000,140.649,140.999,138.521,139.614,1312334.2934715,0
+WHR.US,D,20150716,000000,140.465,140.718,136.72,136.797,1171523.9775099,0
+WHR.US,D,20150717,000000,136.933,138.308,135.181,135.752,1188303.9836886,0
+WHR.US,D,20150720,000000,135.53,135.907,128.086,131.27,4443142.7429485,0
+WHR.US,D,20150721,000000,131.27,134.088,130.728,133.748,2027766.0707836,0
+WHR.US,D,20150722,000000,139.614,145.432,139.179,143.525,3898578.1848649,0
+WHR.US,D,20150723,000000,142.411,145.219,141.86,144.397,2411772.3231188,0
+WHR.US,D,20150724,000000,144.764,144.968,141.492,141.706,1615429.1597376,0
+WHR.US,D,20150727,000000,140.534,140.746,137.513,138.258,1729138.1593113,0
+WHR.US,D,20150728,000000,139.527,142.344,139.257,142.18,1198368.0617646,0
+WHR.US,D,20150729,000000,142.421,144.58,141.637,143.816,770255.27961408,0
+WHR.US,D,20150730,000000,143.447,144.764,142.073,143.321,693069.11070205,0
+WHR.US,D,20150731,000000,143.816,144.27,142.644,143.032,593280.60508002,0
+WHR.US,D,20150803,000000,142.982,143.486,140.679,141.609,706003.03161296,0
+WHR.US,D,20150804,000000,141.618,141.86,140.301,140.689,921609.01385171,0
+WHR.US,D,20150805,000000,141.434,141.928,139.12,139.895,1140706.7415121,0
+WHR.US,D,20150806,000000,140.447,141.009,136.584,137.214,1116081.6718034,0
+WHR.US,D,20150807,000000,137.485,138.345,136.459,137.127,820079.80082274,0
+WHR.US,D,20150810,000000,138.442,141.696,137.61,140.669,810757.46038344,0
+WHR.US,D,20150811,000000,139.604,140.03,137.262,137.978,838732.74618752,0
+WHR.US,D,20150812,000000,136.817,139.14,135.714,139.043,1066142.4808487,0
+WHR.US,D,20150813,000000,139.053,141.753,139.053,140.475,1131505.2691836,0
+WHR.US,D,20150814,000000,140.438,142.982,140.214,142.595,886937.4281,0
+WHR.US,D,20150817,000000,141.637,144.27,141.056,143.602,749617.82449929,0
+WHR.US,D,20150818,000000,143.602,147.532,142.905,147.212,1757594.8514367,0
+WHR.US,D,20150819,000000,146.961,150.32,145.249,148.51,1737714.6298706,0
+WHR.US,D,20150820,000000,147.028,149.449,146.313,147.339,1321770.2705961,0
+WHR.US,D,20150821,000000,146.129,146.845,142.034,142.935,1867699.5019643,0
+WHR.US,D,20150824,000000,135.617,139.653,131.406,134.949,2386606.9626243,0
+WHR.US,D,20150825,000000,139.314,139.905,133.932,133.942,1485563.0896331,0
+WHR.US,D,20150826,000000,136.749,137.252,131.842,136.004,1549964.0983859,0
+WHR.US,D,20150827,000000,137.408,141.841,136.216,138.084,1817803.6995622,0
+WHR.US,D,20150828,000000,138.084,138.345,135.433,136.332,1422530.886408,0
+WHR.US,D,20150831,000000,136.584,138.298,135.161,136.014,866692.53607996,0
+WHR.US,D,20150901,000000,133.187,135.258,128.889,129.585,1787397.621753,0
+WHR.US,D,20150902,000000,131.057,134.503,130.303,134.493,1399663.0530787,0
+WHR.US,D,20150903,000000,135.278,136.332,133.303,133.768,1230822.699092,0
+WHR.US,D,20150904,000000,132.49,133.709,131.474,132.577,689076.33080424,0
+WHR.US,D,20150908,000000,134.658,135.268,133.303,134.048,1051971.9861893,0
+WHR.US,D,20150909,000000,135.558,136.332,133.255,133.544,1116366.7965775,0
+WHR.US,D,20150910,000000,133.342,133.467,129.662,131.144,1196480.6597277,0
+WHR.US,D,20150911,000000,130.766,132.336,130.487,131.919,845185.24379211,0
+WHR.US,D,20150914,000000,131.648,132.306,130.099,130.689,567328.05227463,0
+WHR.US,D,20150915,000000,132.761,136.536,132.296,135.471,1198069.5072006,0
+WHR.US,D,20150916,000000,136.129,136.208,133.429,135.994,860883.63533859,0
+WHR.US,D,20150917,000000,136.014,138.579,135.219,136.305,915150.31788247,0
+WHR.US,D,20150918,000000,134.426,135.945,132.18,132.761,1297813.5912092,0
+WHR.US,D,20150921,000000,133.447,133.709,130.487,131.618,826155.23124422,0
+WHR.US,D,20150922,000000,130.283,130.728,126.459,127.776,1370000.779028,0
+WHR.US,D,20150923,000000,127.882,129.208,126.72,127.776,874472.51678125,0
+WHR.US,D,20150924,000000,126.934,127.378,124.117,126.585,1306732.0048853,0
+WHR.US,D,20150925,000000,128.037,128.463,124.368,125.375,909336.25183722,0
+WHR.US,D,20150928,000000,123.845,124.291,118.899,119.073,1433306.7433587,0
+WHR.US,D,20150929,000000,118.561,119.858,116.295,117.67,1336748.6187819,0
+WHR.US,D,20150930,000000,118.541,119.547,116.315,119.132,1144545.5953544,0
+WHR.US,D,20151001,000000,119.093,120.284,117.524,119.809,1202765.8014865,0
+WHR.US,D,20151002,000000,118.531,120.419,116.866,120.215,1114763.4862537,0
+WHR.US,D,20151005,000000,121.349,126.72,121.349,126.314,1779740.575284,0
+WHR.US,D,20151006,000000,125.346,126.459,122.617,124.784,1224888.7979967,0
+WHR.US,D,20151007,000000,125.385,128.734,124.834,127.612,915256.72314236,0
+WHR.US,D,20151008,000000,127.088,130.253,126.72,129.615,628022.43896447,0
+WHR.US,D,20151009,000000,129.305,130.243,126.866,128.357,802051.8572272,0
+WHR.US,D,20151012,000000,128.638,128.792,127.408,128.559,314133.12065376,0
+WHR.US,D,20151013,000000,127.021,128.589,125.472,125.589,1174087.0012942,0
+WHR.US,D,20151014,000000,125.636,126.237,121.503,122.567,1073108.4096587,0
+WHR.US,D,20151015,000000,122.771,125.182,120.709,125.114,1180516.7715618,0
+WHR.US,D,20151016,000000,125.966,127.282,123.836,126.827,1044432.7086487,0
+WHR.US,D,20151019,000000,126.469,126.76,124.717,126.459,880808.27851818,0
+WHR.US,D,20151020,000000,126.14,126.72,123.894,125.85,999582.37507476,0
+WHR.US,D,20151021,000000,126.663,128.23,123.342,123.69,1153323.5127649,0
+WHR.US,D,20151022,000000,123.991,129.886,123.69,129.295,2010254.657576,0
+WHR.US,D,20151023,000000,134.436,135.617,113.682,118.037,8058810.0029815,0
+WHR.US,D,20151026,000000,119.49,122.858,118.396,121.503,2518377.9967991,0
+WHR.US,D,20151027,000000,121.27,125.045,119.771,124.339,1829051.6652872,0
+WHR.US,D,20151028,000000,124.436,127.902,124.126,127.699,2013468.5096489,0
+WHR.US,D,20151029,000000,127.291,131.919,126.498,131.648,2566087.8426001,0
+WHR.US,D,20151030,000000,131.464,133.4,129.498,129.538,1982937.4314859,0
+WHR.US,D,20151102,000000,130.225,131.077,128.995,130.427,1166646.8975882,0
+WHR.US,D,20151103,000000,130.447,131.018,128.424,130.186,938613.19421859,0
+WHR.US,D,20151104,000000,130.225,130.67,128.444,130.263,883627.50137488,0
+WHR.US,D,20151105,000000,130.283,130.641,126.779,128.367,1270250.4966546,0
+WHR.US,D,20151106,000000,127.833,128.307,123.255,126.556,1531420.6574634,0
+WHR.US,D,20151109,000000,125.666,127.011,124.223,125.8,862742.11167395,0
+WHR.US,D,20151110,000000,125.462,127.04,123.971,126.904,591923.16322083,0
+WHR.US,D,20151111,000000,126.71,128.937,126.256,128.589,802542.56109563,0
+WHR.US,D,20151112,000000,127.156,127.156,125.482,125.8,989799.28952954,0
+WHR.US,D,20151113,000000,124.949,126.246,121.687,122.248,992644.33890563,0
+WHR.US,D,20151116,000000,122.413,125.482,121.707,125.152,1290274.3136687,0
+WHR.US,D,20151117,000000,126.885,130.331,126.372,127.244,1155672.6929687,0
+WHR.US,D,20151118,000000,127.96,129.092,126.527,128.618,926992.29355353,0
+WHR.US,D,20151119,000000,129.179,130.273,128.656,129.983,780499.11026522,0
+WHR.US,D,20151120,000000,130.515,132.189,129.538,132.055,1037100.0432633,0
+WHR.US,D,20151123,000000,134.309,135.801,133.148,133.825,1283628.6336991,0
+WHR.US,D,20151124,000000,132.954,134.813,132.674,134.019,643373.72209033,0
+WHR.US,D,20151125,000000,134.193,136.208,133.477,135.723,727902.88699555,0
+WHR.US,D,20151127,000000,135.471,136.469,134.677,135.316,375195.27697973,0
+WHR.US,D,20151130,000000,135.462,136.208,132.045,132.229,899092.42118606,0
+WHR.US,D,20151201,000000,133.167,133.942,131.367,132.857,810388.65768654,0
+WHR.US,D,20151202,000000,133.293,133.477,130.661,131.328,925911.71198221,0
+WHR.US,D,20151203,000000,132.015,132.015,126.13,128.24,1126930.8760691,0
+WHR.US,D,20151204,000000,128.347,131.018,128.086,130.34,1235943.5813566,0
+WHR.US,D,20151207,000000,129.769,130.36,126.15,128.463,1077779.9104861,0
+WHR.US,D,20151208,000000,127.35,129.722,127.35,128.279,931994.37382913,0
+WHR.US,D,20151209,000000,126.894,127.156,120.022,120.651,2183826.4299151,0
+WHR.US,D,20151210,000000,121.039,122.432,119.422,121.396,1218373.2836848,0
+WHR.US,D,20151211,000000,119.403,120.883,118.695,118.859,1244547.9445569,0
+WHR.US,D,20151214,000000,119.277,120.371,116.179,117.224,1217237.9498925,0
+WHR.US,D,20151215,000000,118.067,119.537,117.06,118.009,1012647.4947042,0
+WHR.US,D,20151216,000000,119.393,125.008,118.802,124.582,1797202.4015745,0
+WHR.US,D,20151217,000000,124.774,125.606,119.616,119.664,996547.24251596,0
+WHR.US,D,20151218,000000,118.859,119.412,115.705,115.782,2218483.5528159,0
+WHR.US,D,20151221,000000,116.344,119.354,116.344,119.257,1156553.8938103,0
+WHR.US,D,20151222,000000,119.693,119.876,116.382,119.587,1177796.7225396,0
+WHR.US,D,20151223,000000,120.477,122.297,119.422,122.181,837402.16390851,0
+WHR.US,D,20151224,000000,122.093,122.645,121.145,121.707,385820.30705709,0
+WHR.US,D,20151228,000000,121.29,121.851,119.16,121.232,738927.71159307,0
+WHR.US,D,20151229,000000,122.103,122.481,119.983,122.2,790695.42012069,0
+WHR.US,D,20151230,000000,121.552,122.22,120.013,120.875,546563.53068445,0
+WHR.US,D,20151231,000000,120.535,121.039,119.5,119.519,465993.05467146,0
+WHR.US,D,20160104,000000,117.496,120.603,116.024,120.506,1349019.314675,0
+WHR.US,D,20160105,000000,120.942,121.754,117.679,117.883,1206597.4239034,0
+WHR.US,D,20160106,000000,116.179,117.554,114.262,114.883,1096625.0051552,0
+WHR.US,D,20160107,000000,112.53,114.456,111.911,111.988,1567083.9815596,0
+WHR.US,D,20160108,000000,113.198,113.837,110.072,110.323,1001967.7124057,0
+WHR.US,D,20160111,000000,111.078,111.852,107.796,109.364,1151684.0453139,0
+WHR.US,D,20160112,000000,110.458,110.961,106.925,109.287,984426.34043548,0
+WHR.US,D,20160113,000000,109.684,110.477,105.532,105.753,1422894.5238011,0
+WHR.US,D,20160114,000000,106.606,109.916,105.696,109.074,1502993.9241003,0
+WHR.US,D,20160115,000000,105.763,106.344,102.259,104.68,1793932.7642197,0
+WHR.US,D,20160119,000000,105.792,107.002,102.356,103.499,1688442.7961769,0
+WHR.US,D,20160120,000000,101.688,107.458,100.546,106.296,2000503.5969148,0
+WHR.US,D,20160121,000000,107.109,111.252,106.993,108.522,1497339.9824753,0
+WHR.US,D,20160122,000000,110.623,111.852,106.567,108.706,1942545.7882195,0
+WHR.US,D,20160125,000000,108.009,109.491,106.615,108.387,1558813.29699,0
+WHR.US,D,20160126,000000,108.861,111.223,108.146,109.239,1316310.5443969,0
+WHR.US,D,20160127,000000,108.426,110.089,106.886,107.738,1613334.1124846,0
+WHR.US,D,20160128,000000,109.045,110.72,107.032,107.428,2390310.485505,0
+WHR.US,D,20160129,000000,109.568,113.139,107.448,109.345,3529234.1641184,0
+WHR.US,D,20160201,000000,109.461,112.491,107.642,110.216,2427690.7566104,0
+WHR.US,D,20160202,000000,109.451,109.713,107.206,107.573,1761171.3078421,0
+WHR.US,D,20160203,000000,108.928,109.965,107.06,109.925,1611229.7676847,0
+WHR.US,D,20160204,000000,111.358,114.776,111.252,113.779,1741181.5818336,0
+WHR.US,D,20160205,000000,113.691,115.153,111.542,112.142,1103966.9680876,0
+WHR.US,D,20160208,000000,111.252,111.523,108.049,110.052,1375127.8596574,0
+WHR.US,D,20160209,000000,108.493,112.365,108.493,111.504,1457242.76153,0
+WHR.US,D,20160210,000000,112.482,112.713,109.277,109.326,979186.65618148,0
+WHR.US,D,20160211,000000,106.973,108.27,104.351,105.569,1453374.981986,0
+WHR.US,D,20160212,000000,107.234,108.049,106.043,107.573,1386817.9753945,0
+WHR.US,D,20160216,000000,109.045,110.623,106.886,110.246,1698853.9826737,0
+WHR.US,D,20160217,000000,111.155,113.73,110.894,112.955,1113390.5484828,0
+WHR.US,D,20160218,000000,112.994,114.466,111.852,114.311,1034595.9039432,0
+WHR.US,D,20160219,000000,113.343,116.759,113.343,116.285,1542605.6064811,0
+WHR.US,D,20160222,000000,118.077,121.106,117.805,120.622,1533357.6464177,0
+WHR.US,D,20160223,000000,120.428,122.81,119.896,122.181,1496549.690982,0
+WHR.US,D,20160224,000000,121.339,124.117,119.693,123.836,1379362.3757768,0
+WHR.US,D,20160225,000000,124.368,124.939,121.9,124.32,1372790.0431223,0
+WHR.US,D,20160226,000000,124.533,127.515,124.33,126.508,1129225.3040517,0
+WHR.US,D,20160229,000000,126.478,129.17,125.956,127.156,1408676.508346,0
+WHR.US,D,20160301,000000,128.076,129.382,127.156,128.957,836909.39391853,0
+WHR.US,D,20160302,000000,128.783,130.186,128.569,130.022,914885.85432391,0
+WHR.US,D,20160303,000000,130.157,130.206,127.552,129.373,1237597.5116586,0
+WHR.US,D,20160304,000000,129.915,132.761,128.715,131.938,1351967.6701285,0
+WHR.US,D,20160307,000000,131.387,132.161,129.759,130.293,1280415.8146868,0
+WHR.US,D,20160308,000000,129.741,130.786,127.639,129.799,1155750.1725269,0
+WHR.US,D,20160309,000000,129.896,130.786,128.482,129.828,877092.35890824,0
+WHR.US,D,20160310,000000,130.612,131.648,128.202,129.585,1074301.5948546,0
+WHR.US,D,20160311,000000,131.28,135.742,131.154,134.832,1678230.9904098,0
+WHR.US,D,20160314,000000,133.971,137.281,133.971,135.926,1177400.0272018,0
+WHR.US,D,20160315,000000,136.275,139.624,135.326,138.211,1887768.7736524,0
+WHR.US,D,20160316,000000,136.749,143.263,135.926,142.615,1695487.237606,0
+WHR.US,D,20160317,000000,142.305,145.722,141.666,144.609,1286368.310876,0
+WHR.US,D,20160318,000000,145.025,147.058,144.658,145.665,2004299.0622044,0
+WHR.US,D,20160321,000000,145.897,146.951,144.337,145.258,904117.22879874,0
+WHR.US,D,20160322,000000,145.035,145.848,143.506,145.025,897783.53318334,0
+WHR.US,D,20160323,000000,144.658,144.928,143.129,143.273,823038.48688414,0
+WHR.US,D,20160324,000000,142.421,143.428,140.989,143.321,988978.00621291,0
+WHR.US,D,20160328,000000,143.767,145.78,143.67,144.891,706591.87625506,0
+WHR.US,D,20160329,000000,144.493,145.558,142.237,145.122,1069351.1676178,0
+WHR.US,D,20160330,000000,146.196,146.448,144.658,145.18,1174532.2504885,0
+WHR.US,D,20160331,000000,144.899,147.843,144.551,147.619,1463456.6220954,0
+WHR.US,D,20160401,000000,147.455,150.407,146.7,150.059,1915015.7516097,0
+WHR.US,D,20160404,000000,150.591,151.181,149.051,149.788,1234665.6851773,0
+WHR.US,D,20160405,000000,148.82,150.776,147.378,148.306,1048476.1085245,0
+WHR.US,D,20160406,000000,148.704,150.137,148.027,149.295,833917.64991231,0
+WHR.US,D,20160407,000000,148.568,149.411,146.119,147.716,1114681.8744524,0
+WHR.US,D,20160408,000000,149.198,150.252,148.403,149.478,733586.78738306,0
+WHR.US,D,20160411,000000,149.198,151.917,148.84,150.214,855929.07585867,0
+WHR.US,D,20160412,000000,150.379,152.256,149.478,151.588,615354.01467291,0
+WHR.US,D,20160413,000000,152.218,153.661,151.685,153.341,827575.6898107,0
+WHR.US,D,20160414,000000,153.467,153.572,150.292,152.382,1048621.7700939,0
+WHR.US,D,20160415,000000,152.576,153.467,151.414,152.595,970347.78818519,0
+WHR.US,D,20160418,000000,152.75,156.089,152.663,155.538,1094998.9674944,0
+WHR.US,D,20160419,000000,157.387,158.471,153.107,155.684,1389015.2956642,0
+WHR.US,D,20160420,000000,155.905,157.203,153.95,154.27,1260352.7413633,0
+WHR.US,D,20160421,000000,154.599,155.267,153.254,153.457,748731.45835381,0
+WHR.US,D,20160422,000000,153.457,153.912,152.508,153.331,1073696.2212401,0
+WHR.US,D,20160425,000000,153.331,154.308,151.549,152.305,1224247.267255,0
+WHR.US,D,20160426,000000,143.109,147.048,140.157,146.884,4076916.4996229,0
+WHR.US,D,20160427,000000,147.494,148.984,143.951,145.907,1602165.6924393,0
+WHR.US,D,20160428,000000,144.735,146.236,142.508,143.089,1041812.8665217,0
+WHR.US,D,20160429,000000,143.089,143.486,141.676,142.548,1078873.9218475,0
+WHR.US,D,20160502,000000,143.263,145.752,142.779,144.735,1124853.3908493,0
+WHR.US,D,20160503,000000,143.36,145.887,142.508,144.812,1211991.0342129,0
+WHR.US,D,20160504,000000,143.602,145.78,142.431,143.39,1173558.0741771,0
+WHR.US,D,20160505,000000,143.515,145.403,143.293,144.328,891186.40707016,0
+WHR.US,D,20160506,000000,143.303,145.267,143.129,144.658,689596.99343515,0
+WHR.US,D,20160509,000000,144.493,145.219,142.431,143.321,895169.889421,0
+WHR.US,D,20160510,000000,144.387,145.974,143.457,145.122,887867.18279807,0
+WHR.US,D,20160511,000000,144.27,144.764,140.795,141.106,911114.14943208,0
+WHR.US,D,20160512,000000,141.28,142.567,138.626,140.418,973487.25988233,0
+WHR.US,D,20160513,000000,140.553,141.541,137.775,138.124,964963.47542261,0
+WHR.US,D,20160516,000000,137.998,138.221,135.142,137.184,2150970.9650069,0
+WHR.US,D,20160517,000000,136.817,140.214,136.419,138.966,1432849.097435,0
+WHR.US,D,20160518,000000,138.529,140.05,136.72,137.504,954664.89255033,0
+WHR.US,D,20160519,000000,136.681,138.231,135.51,138.084,995560.66947523,0
+WHR.US,D,20160520,000000,138.801,139.372,137.146,138.424,1079449.3366995,0
+WHR.US,D,20160523,000000,138.328,139.179,137.194,137.408,653821.06571429,0
+WHR.US,D,20160524,000000,138.328,144.26,138.328,143.486,1877126.1815419,0
+WHR.US,D,20160525,000000,143.737,145.306,142.964,143.583,840272.0067432,0
+WHR.US,D,20160526,000000,143.176,144.29,141.298,141.86,762877.15955452,0
+WHR.US,D,20160527,000000,141.86,144.434,141.86,143.767,611946.98023488,0
+WHR.US,D,20160531,000000,143.941,144.058,142.605,143.777,938123.52341094,0
+WHR.US,D,20160601,000000,142.761,144.434,141.87,144.31,607376.71936349,0
+WHR.US,D,20160602,000000,144.3,144.764,142.654,144.135,639229.08225852,0
+WHR.US,D,20160603,000000,143.099,143.883,141.811,143.138,738865.72794654,0
+WHR.US,D,20160606,000000,143.216,144.891,142.247,143.961,606321.96431157,0
+WHR.US,D,20160607,000000,143.767,147.688,143.535,146.507,1040844.8885751,0
+WHR.US,D,20160608,000000,146.835,149.208,146.448,149.138,1017638.2113112,0
+WHR.US,D,20160609,000000,148.461,148.675,146.487,147.978,678886.21931342,0
+WHR.US,D,20160610,000000,147.001,147.155,145.364,146.178,687833.55869115,0
+WHR.US,D,20160613,000000,145.887,146.584,143.961,144.125,1018935.7356455,0
+WHR.US,D,20160614,000000,143.573,144.319,141.996,143.989,864190.46288138,0
+WHR.US,D,20160615,000000,144.658,146.991,143.486,145.17,1272080.0472883,0
+WHR.US,D,20160616,000000,144.715,144.715,142.063,143.622,1121701.5224228,0
+WHR.US,D,20160617,000000,143.729,145.277,143.226,144.638,1162067.3391698,0
+WHR.US,D,20160620,000000,146.051,148.549,146.051,146.37,875312.39519182,0
+WHR.US,D,20160621,000000,146.981,147.552,145.199,145.897,780462.95313807,0
+WHR.US,D,20160622,000000,146.507,148.007,146.032,146.748,583177.27069434,0
+WHR.US,D,20160623,000000,148.52,149.061,146.129,147.232,845063.34262058,0
+WHR.US,D,20160624,000000,140.631,140.698,132.548,133.865,3422657.4161397,0
+WHR.US,D,20160627,000000,132.17,132.17,125.326,127.195,2216205.6538056,0
+WHR.US,D,20160628,000000,131.028,133.1,130.467,132.615,2086891.2381553,0
+WHR.US,D,20160629,000000,134.262,136.479,133.554,134.967,1125544.5085081,0
+WHR.US,D,20160630,000000,134.949,137.224,133.255,137.224,1064073.260115,0
+WHR.US,D,20160701,000000,137.513,139.508,137,137.737,871054.11867468,0
+WHR.US,D,20160705,000000,136.894,137.456,133.38,135.026,764932.95049803,0
+WHR.US,D,20160706,000000,134.561,137.194,133.981,137.049,1027553.5286358,0
+WHR.US,D,20160707,000000,137.408,138.966,136.372,138.231,592655.60331076,0
+WHR.US,D,20160708,000000,139.905,142.17,138.801,141.133,875953.92593349,0
+WHR.US,D,20160711,000000,141.502,142.692,140.244,142.217,817346.32201041,0
+WHR.US,D,20160712,000000,143.883,143.961,142.015,143.069,673220.91401986,0
+WHR.US,D,20160713,000000,143.593,143.825,141.357,143.129,570719.59080102,0
+WHR.US,D,20160714,000000,144.203,145.683,143.293,143.428,724229.3228774,0
+WHR.US,D,20160715,000000,144.106,145.548,143.477,144.531,835604.63815891,0
+WHR.US,D,20160718,000000,144.909,149.604,144.086,146.584,1590763.8006587,0
+WHR.US,D,20160719,000000,146.37,148.994,146.37,147.688,645840.67122255,0
+WHR.US,D,20160720,000000,147.262,153.157,146.894,151.24,1891615.8919809,0
+WHR.US,D,20160721,000000,151.298,152.043,149.749,150.466,1532206.8167137,0
+WHR.US,D,20160722,000000,153.989,155.034,149.692,154.473,1617208.0903933,0
+WHR.US,D,20160725,000000,153.09,156.757,152.402,156.68,1360606.1243344,0
+WHR.US,D,20160726,000000,156.632,156.942,154.889,156.448,1342755.8671923,0
+WHR.US,D,20160727,000000,155.818,157.861,155.731,156.971,1268806.2776903,0
+WHR.US,D,20160728,000000,156.971,158.925,155.992,158.422,1137257.3515823,0
+WHR.US,D,20160729,000000,158.838,159.41,157.513,158.403,1168535.332686,0
+WHR.US,D,20160801,000000,158.403,159.827,157.9,158.219,1004052.4290509,0
+WHR.US,D,20160802,000000,157.841,158.442,155.634,155.945,785903.05118255,0
+WHR.US,D,20160803,000000,155.644,155.79,154.086,154.667,916572.84257051,0
+WHR.US,D,20160804,000000,155.093,156.332,154.279,155.798,766358.57436839,0
+WHR.US,D,20160805,000000,156.466,157.707,154.812,156.089,769783.17083961,0
+WHR.US,D,20160808,000000,156.989,156.989,155.364,156.089,475421.80037064,0
+WHR.US,D,20160809,000000,156.389,156.389,155.093,155.828,546153.40555652,0
+WHR.US,D,20160810,000000,156.312,156.312,153.167,153.805,912864.154386,0
+WHR.US,D,20160811,000000,154.473,155.771,153.738,154.096,774042.48041753,0
+WHR.US,D,20160812,000000,153.204,154.134,152.363,153.127,752947.37937915,0
+WHR.US,D,20160815,000000,153.476,153.679,151.675,152.227,1420625.9223377,0
+WHR.US,D,20160816,000000,151.278,152.179,150.397,150.717,1095962.813198,0
+WHR.US,D,20160817,000000,150.785,151.462,148.974,149.972,1095244.8359588,0
+WHR.US,D,20160818,000000,150.204,152.45,149.138,151.996,790435.08880523,0
+WHR.US,D,20160819,000000,151.531,152.392,149.913,150.601,939741.29658558,0
+WHR.US,D,20160822,000000,150.611,151.685,149.642,151.318,517547.9526793,0
+WHR.US,D,20160823,000000,152.489,154.105,152.188,153.35,809046.711739,0
+WHR.US,D,20160824,000000,153.07,153.35,149.565,150.311,911471.58846045,0
+WHR.US,D,20160825,000000,150.098,150.563,148.636,149.507,859419.78821953,0
+WHR.US,D,20160826,000000,149.923,150.823,148.684,149.866,1077957.5969396,0
+WHR.US,D,20160829,000000,149.846,151.191,149.846,150.127,593031.63743309,0
+WHR.US,D,20160830,000000,150.01,150.582,147.91,148.423,570229.91999337,0
+WHR.US,D,20160831,000000,148.219,149.034,146.941,147.9,827766.8060542,0
+WHR.US,D,20160901,000000,147.862,148.114,145.994,147.078,761419.5108001,0
+WHR.US,D,20160902,000000,148.132,148.587,146.671,147.349,520194.65438647,0
+WHR.US,D,20160906,000000,148.007,148.181,146.632,147.871,560224.72638139,0
+WHR.US,D,20160907,000000,147.871,151.047,147.455,150.901,1335933.53383,0
+WHR.US,D,20160908,000000,150.214,150.63,144.58,144.715,1510012.5390101,0
+WHR.US,D,20160909,000000,142.392,142.858,137.369,138.047,2447301.3493143,0
+WHR.US,D,20160912,000000,136.4,141.173,136.342,140.659,1234210.1053752,0
+WHR.US,D,20160913,000000,139.285,140.214,137.349,138.047,916904.4550795,0
+WHR.US,D,20160914,000000,137.853,138.782,135.645,136.071,1278654.4460645,0
+WHR.US,D,20160915,000000,135.878,136.817,134.967,136.691,883183.28524136,0
+WHR.US,D,20160916,000000,136.148,136.285,133.167,134.745,1622132.6911107,0
+WHR.US,D,20160919,000000,135.016,136.72,133.661,133.981,1146415.4353582,0
+WHR.US,D,20160920,000000,134.533,134.832,132.083,132.848,908269.10005599,0
+WHR.US,D,20160921,000000,132.887,135.104,132.722,134.687,1200568.4812169,0
+WHR.US,D,20160922,000000,136.158,136.72,135.326,136.091,798674.78155167,0
+WHR.US,D,20160923,000000,135.462,135.752,133.971,134.262,766887.50148551,0
+WHR.US,D,20160926,000000,133.806,133.981,132.248,132.993,688144.50998462,0
+WHR.US,D,20160927,000000,133.245,135.346,133.177,134.794,740328.54200483,0
+WHR.US,D,20160928,000000,134.62,135.055,132.219,134.359,1045654.8195463,0
+WHR.US,D,20160929,000000,133.778,135.258,132.326,132.761,710285.06852794,0
+WHR.US,D,20160930,000000,133.041,135.016,132.877,134.252,758834.79273947,0
+WHR.US,D,20161003,000000,133.991,135.452,133.342,134.203,597256.85600541,0
+WHR.US,D,20161004,000000,134.281,135.413,133.535,134.339,693944.11317901,0
+WHR.US,D,20161005,000000,134.823,136.643,134.823,135.858,694697.21448444,0
+WHR.US,D,20161006,000000,135.587,138.24,135.365,137.66,910605.88353047,0
+WHR.US,D,20161007,000000,137.881,138.221,134.62,135.355,710650.77204251,0
+WHR.US,D,20161010,000000,136.216,136.797,133.564,133.758,720795.4288592,0
+WHR.US,D,20161011,000000,133.855,133.932,131.764,133.322,1161593.1642738,0
+WHR.US,D,20161012,000000,133.778,133.778,132.587,133.158,682115.56729805,0
+WHR.US,D,20161013,000000,131.948,133.622,131.328,133.119,753200.47926919,0
+WHR.US,D,20161014,000000,134.416,135.48,132.896,133.1,655976.03049227,0
+WHR.US,D,20161017,000000,131.531,137.504,131.424,134.967,1748889.2482806,0
+WHR.US,D,20161018,000000,135.994,135.994,133.041,134.359,1336062.666427,0
+WHR.US,D,20161019,000000,134.755,138.462,134.272,137.814,1255379.5867894,0
+WHR.US,D,20161020,000000,137.252,138.472,136.032,137.494,845839.17126308,0
+WHR.US,D,20161021,000000,136.506,138.549,135.306,138.405,1078079.4981111,0
+WHR.US,D,20161024,000000,138.956,142.431,138.956,141.133,1710968.6863895,0
+WHR.US,D,20161025,000000,129.538,132.258,122.975,125.917,6979791.4526255,0
+WHR.US,D,20161026,000000,125.83,126.981,123.352,123.807,2206442.1964152,0
+WHR.US,D,20161027,000000,123.991,124.194,120.797,122.287,1833854.3648331,0
+WHR.US,D,20161028,000000,123.149,126.488,122.781,124.861,1649789.7941959,0
+WHR.US,D,20161031,000000,125.598,125.598,123.7,124.039,1526401.0151546,0
+WHR.US,D,20161101,000000,124.388,125.753,123.817,124.649,1462563.0245244,0
+WHR.US,D,20161102,000000,124.543,127.262,123.827,124.814,1384566.9359644,0
+WHR.US,D,20161103,000000,125.666,125.666,124.436,125.008,873011.76884449,0
+WHR.US,D,20161104,000000,126.643,127.882,125.191,126.488,1181392.8070995,0
+WHR.US,D,20161107,000000,128.327,129.198,127.63,128.26,877591.32726286,0
+WHR.US,D,20161108,000000,128.143,131.571,127.649,130.728,1244155.3814621,0
+WHR.US,D,20161109,000000,129.944,133.942,127.736,133.1,1756054.5578203,0
+WHR.US,D,20161110,000000,133.641,137.311,132.799,136.603,1703636.0210041,0
+WHR.US,D,20161111,000000,136.372,137.242,133.748,134.91,969980.01854907,0
+WHR.US,D,20161114,000000,134.871,137.078,134.184,134.89,994767.27879954,0
+WHR.US,D,20161115,000000,135.704,137.059,134.59,136.817,1365600.9731846,0
+WHR.US,D,20161116,000000,136.556,137.02,133.884,135.055,997028.64883739,0
+WHR.US,D,20161117,000000,135.443,137.01,134.551,136.004,1051830.456863,0
+WHR.US,D,20161118,000000,136.372,136.72,133.544,134.165,820593.23202822,0
+WHR.US,D,20161121,000000,134.329,135.801,134.048,135.577,689444.10044036,0
+WHR.US,D,20161122,000000,135.617,136.885,134.959,136.594,920409.6302912,0
+WHR.US,D,20161123,000000,136.565,137.746,135.036,137.697,756583.75330938,0
+WHR.US,D,20161125,000000,137.901,138.656,137.688,137.95,207800.17501809,0
+WHR.US,D,20161128,000000,137.426,138.365,135.258,135.452,681692.01238003,0
+WHR.US,D,20161129,000000,136.198,136.972,134.309,136.275,645459.47179633,0
+WHR.US,D,20161130,000000,136.546,137.321,134.165,135.306,694257.13059402,0
+WHR.US,D,20161201,000000,134.862,136.778,134.349,135.443,668706.43843035,0
+WHR.US,D,20161202,000000,136.081,141.308,135.684,138.985,1861116.8387019,0
+WHR.US,D,20161205,000000,140.378,142.102,140.011,141.599,1235385.7285379,0
+WHR.US,D,20161206,000000,142.015,142.585,139.624,141.106,1060383.1670245,0
+WHR.US,D,20161207,000000,140.853,145.577,140.698,144.764,1207296.8060485,0
+WHR.US,D,20161208,000000,144.928,145.189,141.879,143.535,895631.6675877,0
+WHR.US,D,20161209,000000,144.019,145.092,141.696,144.706,1108298.5919198,0
+WHR.US,D,20161212,000000,145.025,150.669,144.628,146.777,1134210.855355,0
+WHR.US,D,20161213,000000,148.055,150.078,148.035,148.403,960935.57145842,0
+WHR.US,D,20161214,000000,147.755,150.195,146.458,146.584,1725655.7114366,0
+WHR.US,D,20161215,000000,146.245,147.309,144.27,144.774,829053.99978063,0
+WHR.US,D,20161216,000000,145.005,146.43,144.27,144.996,1038645.5021836,0
+WHR.US,D,20161219,000000,145.48,146.835,144.871,145.403,782292.50377172,0
+WHR.US,D,20161220,000000,145.907,148.374,145.374,148.201,878767.98348631,0
+WHR.US,D,20161221,000000,148.607,152.256,148.035,150.814,1289555.3033689,0
+WHR.US,D,20161222,000000,150.776,150.987,149.304,150.785,942830.14830472,0
+WHR.US,D,20161223,000000,150.746,152.392,149.692,151.569,673997.77572313,0
+WHR.US,D,20161227,000000,151.675,154.299,151.444,152.983,870603.7041765,0
+WHR.US,D,20161228,000000,153.679,153.679,151.675,152.285,1017060.7303377,0
+WHR.US,D,20161229,000000,151.821,153.447,151.608,152.595,719951.41820551,0
+WHR.US,D,20161230,000000,153.09,153.515,150.669,151.405,561520.18459402,0
+WHR.US,D,20170103,000000,152.808,153.728,151.288,152.382,786400.98647641,0
+WHR.US,D,20170104,000000,153.117,155.684,152.412,154.463,760336.86310724,0
+WHR.US,D,20170105,000000,154.463,156.535,153.292,154.928,1060120.7695874,0
+WHR.US,D,20170106,000000,155.296,155.693,153.825,155.006,759844.09311727,0
+WHR.US,D,20170109,000000,155.19,155.296,151.154,151.278,908764.96922829,0
+WHR.US,D,20170110,000000,151.685,153.592,150.997,153.098,785325.57020897,0
+WHR.US,D,20170111,000000,153.661,154.105,151.154,152.489,876495.24977992,0
+WHR.US,D,20170112,000000,151.685,153.631,149.711,153.137,834920.75192545,0
+WHR.US,D,20170113,000000,153.738,154.928,153.09,153.902,827824.65745763,0
+WHR.US,D,20170117,000000,153.94,155.674,153.35,154.473,791059.05751372,0
+WHR.US,D,20170118,000000,154.996,155.19,152.837,154.938,629868.51857052,0
+WHR.US,D,20170119,000000,154.928,155.49,153.641,154.289,688593.89142203,0
+WHR.US,D,20170120,000000,154.124,155.798,153.36,154.599,720459.68410712,0
+WHR.US,D,20170123,000000,154.764,156.079,154.105,155.741,831885.61936664,0
+WHR.US,D,20170124,000000,156.448,158.945,155.441,157.348,1355268.2993067,0
+WHR.US,D,20170125,000000,158.577,159.914,157.426,158.422,1593169.7992051,0
+WHR.US,D,20170126,000000,149.933,151.491,143.069,144.881,5402587.6077076,0
+WHR.US,D,20170127,000000,144.096,144.774,140.098,142.305,2584811.0360977,0
+WHR.US,D,20170130,000000,141.569,145.78,140.94,145.703,1467415.3109875,0
+WHR.US,D,20170131,000000,145.451,145.867,144.222,145.683,930620.40299754,0
+WHR.US,D,20170201,000000,146.313,146.632,144.725,144.881,834790.58626772,0
+WHR.US,D,20170202,000000,144.6,144.928,141.744,142.867,1106601.2730655,0
+WHR.US,D,20170203,000000,143.554,145.383,143.069,144.609,661589.68274704,0
+WHR.US,D,20170206,000000,144.116,144.725,142.779,143.737,702860.46073348,0
+WHR.US,D,20170207,000000,144.794,146.313,144.048,144.444,888223.58876567,0
+WHR.US,D,20170208,000000,143.97,145.112,142.567,144.881,963808.51347545,0
+WHR.US,D,20170209,000000,144.347,145.974,143.525,144.996,634634.02792851,0
+WHR.US,D,20170210,000000,145.229,146.129,144.387,145.335,774351.36558945,0
+WHR.US,D,20170213,000000,145.403,146.768,145.403,146.119,708865.64302222,0
+WHR.US,D,20170214,000000,145.568,146.574,144.794,145.665,599588.47417601,0
+WHR.US,D,20170215,000000,145.645,148.017,145.5,147.475,859578.87957897,0
+WHR.US,D,20170216,000000,147.61,148.433,146.467,147.175,725465.89662583,0
+WHR.US,D,20170217,000000,146.951,147.862,146.342,147.591,490697.6700599,0
+WHR.US,D,20170221,000000,145.887,150.766,145.887,149.623,882607.87038932,0
+WHR.US,D,20170222,000000,149.672,150.833,149.051,150.669,813270.89725055,0
+WHR.US,D,20170223,000000,151.598,152.004,149.352,150.543,928319.77665021,0
+WHR.US,D,20170224,000000,149.682,150.494,148.297,150.068,855088.16438731,0
+WHR.US,D,20170227,000000,150.175,150.776,148.859,149.101,1032882.0561164,0
+WHR.US,D,20170228,000000,149.101,149.245,147.319,148.752,720637.37056053,0
+WHR.US,D,20170301,000000,149.217,149.904,148.733,149.121,1156861.7459214,0
+WHR.US,D,20170302,000000,149.314,149.672,148.491,148.917,514477.69605412,0
+WHR.US,D,20170303,000000,149.121,149.933,148.027,149.004,507343.37833763,0
+WHR.US,D,20170306,000000,147.813,148.897,146.864,147.212,536398.21265223,0
+WHR.US,D,20170307,000000,147.078,148.152,145.926,146.904,578002.66926921,0
+WHR.US,D,20170308,000000,147.339,148.075,146.545,147.465,864166.70248355,0
+WHR.US,D,20170309,000000,147.212,148.384,146.71,147.765,668444.04099335,0
+WHR.US,D,20170310,000000,148.51,150.523,148.104,148.877,928523.28962301,0
+WHR.US,D,20170313,000000,149.101,150.389,147.949,149.295,987131.92660686,0
+WHR.US,D,20170314,000000,148.81,150.146,148.461,149.759,509531.40106041,0
+WHR.US,D,20170315,000000,150.098,150.872,148.045,148.655,1119294.4908157,0
+WHR.US,D,20170316,000000,148.239,149.071,144.135,144.658,1380366.5108507,0
+WHR.US,D,20170317,000000,144.764,144.918,143.477,144.658,1421891.4217878,0
+WHR.US,D,20170320,000000,144.541,144.996,143.931,144.735,723694.19739563,0
+WHR.US,D,20170321,000000,145.683,145.77,143.564,144.086,1004521.4386431,0
+WHR.US,D,20170322,000000,143.961,144.357,142.217,142.654,987359.1999775,0
+WHR.US,D,20170323,000000,142.518,144.213,141.637,142.577,1191390.7692861,0
+WHR.US,D,20170324,000000,142.964,143.737,141.899,142.392,630092.69275883,0
+WHR.US,D,20170327,000000,141.56,142.615,140.834,142.277,712451.39697443,0
+WHR.US,D,20170328,000000,142.227,142.808,141.036,142.267,667842.79962192,0
+WHR.US,D,20170329,000000,142.392,143.68,142.015,143.293,452262.64390256,0
+WHR.US,D,20170330,000000,143.051,143.883,141.986,142.528,558163.77013401,0
+WHR.US,D,20170331,000000,142.635,143.825,142.18,143.515,629037.93770691,0
+WHR.US,D,20170403,000000,143.922,144.183,141.676,143.012,659353.1061678,0
+WHR.US,D,20170404,000000,142.47,143.166,138.075,138.733,1419282.9433295,0
+WHR.US,D,20170405,000000,138.723,140.264,138.181,138.723,1498726.3500363,0
+WHR.US,D,20170406,000000,138.249,141.666,138.249,140.04,848251.36817418,0
+WHR.US,D,20170407,000000,139.624,140.36,139.247,139.914,477134.61513663,0
+WHR.US,D,20170410,000000,140.525,141.763,140.321,140.378,751892.62432723,0
+WHR.US,D,20170411,000000,140.127,141.076,139.683,140.979,460776.09775453,0
+WHR.US,D,20170412,000000,141.298,142.257,140.117,140.959,816015.73973141,0
+WHR.US,D,20170413,000000,140.689,142.548,140.254,141.937,850911.49967142,0
+WHR.US,D,20170417,000000,142.083,143.593,140.301,141.521,1520789.4290214,0
+WHR.US,D,20170418,000000,141.27,141.599,139.633,140.834,1221524.1190504,0
+WHR.US,D,20170419,000000,141.357,143.293,141.327,142.518,1088256.1798118,0
+WHR.US,D,20170420,000000,142.674,144.512,142.305,143.767,1076349.1213119,0
+WHR.US,D,20170421,000000,143.641,143.931,141.889,143.66,1183215.1263077,0
+WHR.US,D,20170424,000000,145.732,148.114,144.831,146.43,1842049.6359662,0
+WHR.US,D,20170425,000000,148.859,153.234,148.655,151.578,4368926.6237665,0
+WHR.US,D,20170426,000000,152.043,156.042,151.521,155.063,1906900.0261564,0
+WHR.US,D,20170427,000000,154.966,156.322,154.096,155.702,935617.31796926,0
+WHR.US,D,20170428,000000,155.702,155.741,154.009,155.538,1158554.9325327,0
+WHR.US,D,20170501,000000,155.528,156.805,155.47,155.721,836133.56527604,0
+WHR.US,D,20170502,000000,155.721,157.734,155.383,157.193,1029187.8307828,0
+WHR.US,D,20170503,000000,157.019,158.509,156.079,156.757,1071133.1974557,0
+WHR.US,D,20170504,000000,157.057,157.717,153.882,154.076,1192176.9285363,0
+WHR.US,D,20170505,000000,153.989,155.267,153.679,155.083,678404.81299198,0
+WHR.US,D,20170508,000000,155.431,155.771,153.679,153.845,691089.76625594,0
+WHR.US,D,20170509,000000,153.805,155.016,153.621,154.531,712959.66287604,0
+WHR.US,D,20170510,000000,154.473,155.247,153.698,155.18,675851.08675461,0
+WHR.US,D,20170511,000000,155.093,155.868,153.186,155.518,536198.83192254,0
+WHR.US,D,20170512,000000,155.016,155.044,153.147,153.447,713875.98778403,0
+WHR.US,D,20170515,000000,154.144,158.152,153.321,157.319,1630175.069249,0
+WHR.US,D,20170516,000000,157.764,158.122,154.928,156.583,759445.33165787,0
+WHR.US,D,20170517,000000,155.79,156.651,153.437,153.601,917984.00359002,0
+WHR.US,D,20170518,000000,147.862,150.669,145.76,149.323,1640907.537647,0
+WHR.US,D,20170519,000000,149.711,152.043,148.81,150.901,941835.31077778,0
+WHR.US,D,20170522,000000,151.734,153.09,150.997,151.772,613188.71928718,0
+WHR.US,D,20170523,000000,152.073,152.614,151.705,152.324,492033.41764279,0
+WHR.US,D,20170524,000000,152.256,152.527,151.24,151.646,542398.22963709,0
+WHR.US,D,20170525,000000,151.646,153.601,150.863,152.004,644017.31895356,0
+WHR.US,D,20170526,000000,152.276,152.334,150.63,150.94,686151.73574843,0
+WHR.US,D,20170530,000000,151.104,154.938,150.611,154.376,904182.31162761,0
+WHR.US,D,20170531,000000,154.405,156.563,153.922,156.341,897243.24239769,0
+WHR.US,D,20170601,000000,156.351,159.052,156.032,158.248,928866.26580052,0
+WHR.US,D,20170602,000000,158.586,160.861,157.638,160.001,729119.83258924,0
+WHR.US,D,20170605,000000,160.088,164.27,159.313,161.646,1381914.0358925,0
+WHR.US,D,20170606,000000,161.539,162.458,159.129,159.187,804928.93148734,0
+WHR.US,D,20170607,000000,159.216,160.117,158.325,159.41,641615.45265022,0
+WHR.US,D,20170608,000000,159.39,160.088,158.394,159.342,602789.92951968,0
+WHR.US,D,20170609,000000,159.09,161.636,158.568,160.91,595191.76751493,0
+WHR.US,D,20170612,000000,161.065,161.626,158.586,160.6,760161.24277539,0
+WHR.US,D,20170613,000000,161.481,163.93,160.407,163.369,823879.3983555,0
+WHR.US,D,20170614,000000,163.427,171.035,162.817,165.625,1579387.7353974,0
+WHR.US,D,20170615,000000,164.424,165.886,163.524,165.353,910642.04065761,0
+WHR.US,D,20170616,000000,165.015,165.431,163.979,165.053,766605.47589377,0
+WHR.US,D,20170619,000000,165.779,167.047,165.218,165.886,661497.740338,0
+WHR.US,D,20170620,000000,166.331,168.46,163.756,163.96,1387902.6892088,0
+WHR.US,D,20170621,000000,164.23,164.618,161.994,163.282,671171.32144101,0
+WHR.US,D,20170622,000000,163.698,164.937,162.72,164.444,552948.87933862,0
+WHR.US,D,20170623,000000,164.007,164.007,157.164,158.965,1856676.7434883,0
+WHR.US,D,20170626,000000,159.293,161.703,159.197,160.707,926723.69775186,0
+WHR.US,D,20170627,000000,160.804,161.703,158.422,158.838,734581.62490999,0
+WHR.US,D,20170628,000000,160.03,160.358,158.606,158.858,710692.09447354,0
+WHR.US,D,20170629,000000,159.119,159.904,157.154,158.432,774965.00369017,0
+WHR.US,D,20170630,000000,158.636,162.198,158.636,161.442,883976.67591704,0
+WHR.US,D,20170703,000000,161.694,162.662,160.766,161.743,471338.11112457,0
+WHR.US,D,20170705,000000,162.324,163.639,162.324,162.817,494719.37565943,0
+WHR.US,D,20170706,000000,162.014,162.836,159.1,159.827,615363.31221989,0
+WHR.US,D,20170707,000000,160.522,162.555,158.935,161.85,497978.68240654,0
+WHR.US,D,20170710,000000,162.207,163.33,161.636,162.498,437529.13112051,0
+WHR.US,D,20170711,000000,162.508,162.642,159.864,161.162,500784.47547314,0
+WHR.US,D,20170712,000000,162.237,163.534,161.85,161.994,641677.43629675,0
+WHR.US,D,20170713,000000,162.458,163.272,161.481,161.984,774696.40788851,0
+WHR.US,D,20170714,000000,162.324,162.827,160.475,162.024,697532.96631355,0
+WHR.US,D,20170717,000000,163.669,166.437,163.456,164.743,1335841.591421,0
+WHR.US,D,20170718,000000,164.859,165.615,163.592,165.315,876400.20818857,0
+WHR.US,D,20170719,000000,166.873,169.031,166.514,167.125,1095804.7548993,0
+WHR.US,D,20170720,000000,165.44,166.05,158.723,159.854,2690054.102615,0
+WHR.US,D,20170721,000000,159.69,161.733,158.868,161.133,856386.72178227,0
+WHR.US,D,20170724,000000,160.891,160.891,158.907,160.155,644041.0793514,0
+WHR.US,D,20170725,000000,161.307,161.887,159.671,160.881,850442.49007929,0
+WHR.US,D,20170726,000000,160.697,162.178,159.74,160.252,1072100.1423417,0
+WHR.US,D,20170727,000000,153.341,153.651,147.552,150.175,3035661.4859199,0
+WHR.US,D,20170728,000000,149.217,150.843,147.881,149.779,1735499.7475677,0
+WHR.US,D,20170731,000000,150.05,150.407,146.777,149.876,1083740.6711616,0
+WHR.US,D,20170801,000000,150.059,151.066,147.736,148.694,1247951.8798126,0
+WHR.US,D,20170802,000000,148.52,149.158,147.397,148.781,785958.83646443,0
+WHR.US,D,20170803,000000,148.752,148.946,146.487,148.219,938595.6321854,0
+WHR.US,D,20170804,000000,148.859,150.098,148.316,149.826,880953.94008755,0
+WHR.US,D,20170807,000000,150.068,150.901,148.859,150.301,1266209.1629003,0
+WHR.US,D,20170808,000000,150.04,151.134,149.323,150.436,891455.00287183,0
+WHR.US,D,20170809,000000,149.692,150.311,147.115,147.503,950983.063946,0
+WHR.US,D,20170810,000000,147.465,147.852,144.6,144.706,1329789.9213974,0
+WHR.US,D,20170811,000000,144.337,145.48,143.709,144.29,725172.50736555,0
+WHR.US,D,20170814,000000,144.861,147.406,144.764,146.323,760884.38531833,0
+WHR.US,D,20170815,000000,146.632,146.632,145.422,145.926,765265.59606778,0
+WHR.US,D,20170816,000000,146.42,147.716,146.186,146.72,707479.27546132,0
+WHR.US,D,20170817,000000,146.613,146.894,144.464,144.503,682828.37923323,0
+WHR.US,D,20170818,000000,144.019,144.474,143.032,143.293,721127.04136818,0
+WHR.US,D,20170821,000000,143.263,143.767,141.367,141.395,972450.06686359,0
+WHR.US,D,20170822,000000,141.686,143.157,141.395,142.644,981746.58078349,0
+WHR.US,D,20170823,000000,142.48,143.438,142.122,142.799,675938.89692054,0
+WHR.US,D,20170824,000000,143.321,143.902,141.773,141.937,669520.49032156,0
+WHR.US,D,20170825,000000,142.635,143.506,142.034,142.876,472089.14630845,0
+WHR.US,D,20170828,000000,143.157,143.602,141.657,142.635,471566.41755599,0
+WHR.US,D,20170829,000000,141.966,143.341,141.802,142.498,504414.65103872,0
+WHR.US,D,20170830,000000,142.528,143.951,141.889,143.263,652176.43295949,0
+WHR.US,D,20170831,000000,143.961,146.051,143.961,145.548,765009.39699542,0
+WHR.US,D,20170901,000000,145.577,147.833,145.219,146.951,650371.67578445,0
+WHR.US,D,20170905,000000,146.738,146.817,144.59,146.003,566655.52970968,0
+WHR.US,D,20170906,000000,146.178,146.38,143.226,144.357,919315.61892981,0
+WHR.US,D,20170907,000000,144.794,144.794,142.895,143.283,859435.28413117,0
+WHR.US,D,20170908,000000,142.625,146.178,142.508,146.129,736513.44856042,0
+WHR.US,D,20170911,000000,147.212,148.946,146.854,147.232,1061193.0866727,0
+WHR.US,D,20170912,000000,147.765,149.633,147.465,149.555,607901.51423751,0
+WHR.US,D,20170913,000000,149.894,150.107,147.329,149.178,625991.44147958,0
+WHR.US,D,20170914,000000,148.075,149.526,147.484,148.52,925986.09235806,0
+WHR.US,D,20170915,000000,146.817,147.659,144.561,145.77,1387413.0184012,0
+WHR.US,D,20170918,000000,146.139,146.323,144.26,144.891,656522.51964257,0
+WHR.US,D,20170919,000000,144.871,145.606,143.757,145.075,967375.67233369,0
+WHR.US,D,20170920,000000,145.075,145.665,144.135,144.503,843583.99958989,0
+WHR.US,D,20170921,000000,144.978,146.651,144.25,146.467,687365.5821598,0
+WHR.US,D,20170922,000000,146.603,150.504,146.477,148.607,1108258.3025496,0
+WHR.US,D,20170925,000000,148.461,151.24,148.278,150.349,962975.86649029,0
+WHR.US,D,20170926,000000,150.804,154.55,150.262,154.047,1198437.2768367,0
+WHR.US,D,20170927,000000,154.453,154.55,152.527,153.959,883907.46084508,0
+WHR.US,D,20170928,000000,154.019,156.002,153.437,155.702,958077.09229225,0
+WHR.US,D,20170929,000000,155.344,157.523,154.869,156.429,551723.66925872,0
+WHR.US,D,20171002,000000,157.232,157.707,154.879,155.964,979007.9366673,0
+WHR.US,D,20171003,000000,156.563,157.532,154.956,156.98,768907.13530187,0
+WHR.US,D,20171004,000000,156.999,157.677,155.538,157.59,793940.26401695,0
+WHR.US,D,20171005,000000,157.667,161.753,155.315,155.587,1636620.3354281,0
+WHR.US,D,20171006,000000,155.693,155.838,153.254,153.775,937333.23191758,0
+WHR.US,D,20171009,000000,152.915,153.03,151.734,152.614,709747.87692461,0
+WHR.US,D,20171010,000000,153.331,153.331,149.332,150.252,1488349.254545,0
+WHR.US,D,20171011,000000,150.214,150.863,149.138,150.05,755823.42057852,0
+WHR.US,D,20171012,000000,149.826,150.882,149.198,150.195,829137.67770346,0
+WHR.US,D,20171013,000000,150.94,152.169,149.546,151.637,699621.81520187,0
+WHR.US,D,20171016,000000,151.084,151.084,148.481,149.923,716592.93762394,0
+WHR.US,D,20171017,000000,149.836,149.836,148.181,149.555,936512.98166174,0
+WHR.US,D,20171018,000000,149.642,151.191,148.781,149.943,745606.44950752,0
+WHR.US,D,20171019,000000,149.72,151.154,148.849,150.93,449973.38122376,0
+WHR.US,D,20171020,000000,152.073,155.315,151.656,154.744,1055132.1191019,0
+WHR.US,D,20171023,000000,154.782,155.955,153.408,154.782,1778513.2990826,0
+WHR.US,D,20171024,000000,139.905,142.992,137.408,138.462,11174238.243632,0
+WHR.US,D,20171025,000000,138.017,138.231,135.443,136.497,2944403.996183,0
+WHR.US,D,20171026,000000,136.652,138.328,136.198,136.972,1805301.5980555,0
+WHR.US,D,20171027,000000,137.262,138.191,136.255,136.875,1475019.671357,0
+WHR.US,D,20171030,000000,136.556,137.388,136.188,137.107,1073204.4843108,0
+WHR.US,D,20171031,000000,137.069,139.808,136.255,139.023,1342716.6108828,0
+WHR.US,D,20171101,000000,139.943,142.015,138.782,139.44,1341636.0293115,0
+WHR.US,D,20171102,000000,138.869,139.653,136.497,138.589,1161885.5204733,0
+WHR.US,D,20171103,000000,138.695,140.979,138.492,138.985,1121718.0513953,0
+WHR.US,D,20171106,000000,138.695,139.013,137.853,138.598,585086.36700771,0
+WHR.US,D,20171107,000000,138.549,138.675,137.756,137.862,864150.17351114,0
+WHR.US,D,20171108,000000,137.968,138.298,137.224,138.065,640999.74842794,0
+WHR.US,D,20171109,000000,137.184,138.181,136.788,138.037,811041.55209674,0
+WHR.US,D,20171110,000000,137.843,138.201,137.117,137.426,830565.36769539,0
+WHR.US,D,20171113,000000,136.962,137.784,136.894,137.107,578751.63833154,0
+WHR.US,D,20171114,000000,137.378,137.378,135.645,136.556,731159.09456033,0
+WHR.US,D,20171115,000000,135.336,137.61,134.677,137.03,868690.47562003,0
+WHR.US,D,20171116,000000,137.978,140.438,137.697,139.073,748451.49888361,0
+WHR.US,D,20171117,000000,138.695,141.831,138.124,141.26,946883.87878829,0
+WHR.US,D,20171120,000000,141.637,142.47,140.649,141.076,648692.95202406,0
+WHR.US,D,20171121,000000,141.599,145.055,140.224,144.222,1640490.1810936,0
+WHR.US,D,20171122,000000,144.145,144.687,141.899,142.296,1041657.9074054,0
+WHR.US,D,20171124,000000,143.312,144.106,142.451,143.293,393849.2554053,0
+WHR.US,D,20171127,000000,143.216,143.447,140.834,140.902,1109956.6544647,0
+WHR.US,D,20171128,000000,140.922,143.303,139.856,143.022,2016809.4281973,0
+WHR.US,D,20171129,000000,143.109,145.354,142.615,144.31,1663538.8000587,0
+WHR.US,D,20171130,000000,145.075,146.497,142.635,143.941,1114365.757855,0
+WHR.US,D,20171201,000000,143.816,144.474,140.475,143.002,909740.17860049,0
+WHR.US,D,20171204,000000,144.658,146.37,143.729,144.861,1285961.2849304,0
+WHR.US,D,20171205,000000,144.145,145.239,142.334,144.415,812129.36509348,0
+WHR.US,D,20171206,000000,144.658,145.848,144.232,144.407,540916.82048485,0
+WHR.US,D,20171207,000000,145.199,146.255,144.328,145.587,869960.10731328,0
+WHR.US,D,20171208,000000,145.916,145.916,143.854,144.909,655945.038669,0
+WHR.US,D,20171211,000000,144.6,145.035,142.324,143.341,1215355.7131592,0
+WHR.US,D,20171212,000000,144.009,144.135,141.734,142.18,1006158.8399724,0
+WHR.US,D,20171213,000000,142.538,143.612,142.305,142.635,591152.49988222,0
+WHR.US,D,20171214,000000,142.876,143.35,139.11,139.982,980341.61812864,0
+WHR.US,D,20171215,000000,140.321,140.989,139.362,140.457,1411934.7820323,0
+WHR.US,D,20171218,000000,141.163,141.753,140.649,141.221,861815.45615822,0
+WHR.US,D,20171219,000000,141.415,142.489,140.631,141.85,656919.21498041,0
+WHR.US,D,20171220,000000,141.966,142.344,140.679,140.785,486075.75614973,0
+WHR.US,D,20171221,000000,141.26,145.839,141.202,144.841,1452464.8554427,0
+WHR.US,D,20171222,000000,145.199,147.125,144.347,146.603,826036.42925502,0
+WHR.US,D,20171226,000000,146.632,147.9,144.968,145.306,549879.65577422,0
+WHR.US,D,20171227,000000,145.112,145.907,144.861,145.229,385859.56336656,0
+WHR.US,D,20171228,000000,145.403,145.819,144.454,145.752,329384.19688439,0
+WHR.US,D,20171229,000000,145.626,146.594,143.68,144.009,463467.22107505,0
+WHR.US,D,20180102,000000,144.464,145.122,142.595,143.447,791633.43930496,0
+WHR.US,D,20180103,000000,143.69,144.784,143.36,144.183,1127918.4821706,0
+WHR.US,D,20180104,000000,145.083,145.374,143.544,144.163,723203.49352719,0
+WHR.US,D,20180105,000000,144.222,144.59,143.244,143.864,657184.71159975,0
+WHR.US,D,20180108,000000,143.97,145.529,143.37,144.367,1076049.533687,0
+WHR.US,D,20180109,000000,144.794,145.015,143.399,143.767,1209947.6399987,0
+WHR.US,D,20180110,000000,142.635,142.692,140.321,141.937,969251.71070225,0
+WHR.US,D,20180111,000000,144.347,144.58,144.347,144.347,1116595.1030089,0
+WHR.US,D,20180112,000000,144.996,147.726,143.874,147.523,1266807.3050894,0
+WHR.US,D,20180116,000000,147.736,147.89,143.166,144.27,986054.44421788,0
+WHR.US,D,20180117,000000,144.978,147.125,143.912,146.351,942813.6193323,0
+WHR.US,D,20180118,000000,146.817,146.914,142.314,142.954,1227205.9533165,0
+WHR.US,D,20180119,000000,142.935,143.283,141.327,143.069,1026045.2599034,0
+WHR.US,D,20180122,000000,142.557,142.557,139.856,142.305,1285312.5227634,0
+WHR.US,D,20180123,000000,150.417,151.134,145.5,146.854,2501630.0155046,0
+WHR.US,D,20180124,000000,148.316,155.315,148.132,152.828,2569680.8279777,0
+WHR.US,D,20180125,000000,153.708,160.078,152.876,156.341,3002376.2677291,0
+WHR.US,D,20180126,000000,158.606,159.643,157.541,158.8,1693290.950397,0
+WHR.US,D,20180129,000000,157.454,157.909,155.597,155.838,1086923.5314113,0
+WHR.US,D,20180130,000000,155.19,156.341,153.748,155.48,987224.90207667,0
+WHR.US,D,20180131,000000,156.264,156.777,154.105,154.928,959832.26255004,0
+WHR.US,D,20180201,000000,154.241,157.541,154.066,155.828,935942.73211359,0
+WHR.US,D,20180202,000000,154.792,155.063,151.365,152.043,998005.92433115,0
+WHR.US,D,20180205,000000,151.104,152.953,146.467,146.787,1501821.40012,0
+WHR.US,D,20180206,000000,143.951,148.955,143.051,148.433,1520390.667562,0
+WHR.US,D,20180207,000000,147.89,150.679,146.438,146.467,1009356.163073,0
+WHR.US,D,20180208,000000,146.022,146.022,140.843,140.853,1093321.2767947,0
+WHR.US,D,20180209,000000,143.69,146.37,139.74,142.605,1910052.9276436,0
+WHR.US,D,20180212,000000,144.347,147.3,143.486,146.061,1090142.5487881,0
+WHR.US,D,20180213,000000,145.5,146.594,144.232,145.335,684161.02763379,0
+WHR.US,D,20180214,000000,144.3,147.455,143.535,146.186,880159.51635109,0
+WHR.US,D,20180215,000000,147.562,151.646,146.43,150.92,1037780.8303144,0
+WHR.US,D,20180216,000000,150.679,153.698,146.991,147.475,1508767.7007754,0
+WHR.US,D,20180220,000000,147.125,148.027,143.263,143.883,1067220.9962984,0
+WHR.US,D,20180221,000000,144.193,144.503,141.966,141.996,1349045.1411943,0
+WHR.US,D,20180222,000000,142.296,144.019,141.957,143.864,749975.26352767,0
+WHR.US,D,20180223,000000,144.899,147.359,143.864,146.41,878617.15661306,0
+WHR.US,D,20180226,000000,146.41,146.564,141.996,143.535,1217374.3139147,0
+WHR.US,D,20180227,000000,144.028,144.774,141.076,141.106,649101.01103043,0
+WHR.US,D,20180228,000000,141.115,142.044,138.249,138.705,1195837.0628644,0
+WHR.US,D,20180301,000000,138.171,140.931,136.372,138.065,1674663.8315515,0
+WHR.US,D,20180302,000000,137.262,137.262,134.436,136.4,1263890.9745198,0
+WHR.US,D,20180305,000000,135.801,137.727,135.723,136.342,1023813.848628,0
+WHR.US,D,20180306,000000,137.087,139.188,137.087,138.782,974274.45219336,0
+WHR.US,D,20180307,000000,138.201,139.053,135.567,136.362,843282.34584339,0
+WHR.US,D,20180308,000000,136.797,137.272,134.89,136.516,764401.95725935,0
+WHR.US,D,20180309,000000,137.416,141.221,136.265,141.056,1132084.8162787,0
+WHR.US,D,20180312,000000,141.647,141.976,140.107,140.398,623556.51723142,0
+WHR.US,D,20180313,000000,141.009,141.521,139.352,139.905,532025.26638899,0
+WHR.US,D,20180314,000000,140.882,140.882,137.426,137.678,620616.42626398,0
+WHR.US,D,20180315,000000,137.688,138.308,136.681,137.978,755523.83295358,0
+WHR.US,D,20180316,000000,138.308,139.885,137.369,137.408,1103153.9492571,0
+WHR.US,D,20180319,000000,136.613,136.7,134.59,135.829,1265796.9716509,0
+WHR.US,D,20180320,000000,136.613,136.749,134.135,135.219,1238496.2745333,0
+WHR.US,D,20180321,000000,135.645,136.71,135.104,136.061,820980.62981909,0
+WHR.US,D,20180322,000000,135.055,136.178,133.671,133.671,936038.80676572,0
+WHR.US,D,20180323,000000,134.029,134.125,131.018,131.202,1344095.7470183,0
+WHR.US,D,20180326,000000,132.974,133.196,131.067,131.938,777775.96206066,0
+WHR.US,D,20180327,000000,131.919,132.674,130.263,131.357,874496.27717907,0
+WHR.US,D,20180328,000000,131.357,131.899,129.15,129.983,927825.97359946,0
+WHR.US,D,20180329,000000,130.738,132.548,130.641,131.648,591238.24392658,0
+WHR.US,D,20180402,000000,131.135,131.434,127.776,129.354,1151348.3005619,0
+WHR.US,D,20180403,000000,129.741,130.776,128.985,130.022,638314.82347208,0
+WHR.US,D,20180404,000000,125.529,130.582,125.162,130.34,1735337.5570259,0
+WHR.US,D,20180405,000000,131.493,131.996,130.399,131.183,1024676.4543756,0
+WHR.US,D,20180406,000000,130.457,130.592,125.869,127.689,1079306.7743125,0
+WHR.US,D,20180409,000000,127.195,128.531,126.14,126.197,831718.26352099,0
+WHR.US,D,20180410,000000,127.272,129.392,127.185,128.821,879229.76165302,0
+WHR.US,D,20180411,000000,127.998,129.392,127.911,128.017,504393.9898232,0
+WHR.US,D,20180412,000000,128.192,128.967,127.814,128.114,615177.36128028,0
+WHR.US,D,20180413,000000,129.179,129.702,127.224,127.746,454714.09712312,0
+WHR.US,D,20180416,000000,129.198,132.538,128.734,132.055,1132776.9669983,0
+WHR.US,D,20180417,000000,132.926,134.203,131.919,132.025,971216.59229749,0
+WHR.US,D,20180418,000000,132.219,134.59,132.219,133.031,621849.90083008,0
+WHR.US,D,20180419,000000,132.345,132.926,129.324,130.679,670947.1472527,0
+WHR.US,D,20180420,000000,130.399,131.135,127.35,128.424,1021762.1899276,0
+WHR.US,D,20180423,000000,128.424,129.615,127.863,129.237,1305893.1595354,0
+WHR.US,D,20180424,000000,134.997,137.359,133.778,134.096,4343865.6024104,0
+WHR.US,D,20180425,000000,133.681,134.658,132.373,133.671,1744966.7165155,0
+WHR.US,D,20180426,000000,134.212,134.687,131.774,133.991,1303672.0788679,0
+WHR.US,D,20180427,000000,133.932,135.965,133.08,135.597,1170344.2221041,0
+WHR.US,D,20180430,000000,135.587,135.81,133.08,133.245,1048322.182469,0
+WHR.US,D,20180501,000000,132.557,134.513,131.28,134.058,1324768.2129671,0
+WHR.US,D,20180502,000000,134.184,134.309,132.248,132.597,1039621.7446167,0
+WHR.US,D,20180503,000000,132.064,132.306,129.141,130.467,1757020.4696456,0
+WHR.US,D,20180504,000000,130.002,132.47,129.915,131.832,1185501.2898043,0
+WHR.US,D,20180507,000000,132.035,133.09,131.581,131.909,1266390.9815969,0
+WHR.US,D,20180508,000000,132.045,133.487,131.59,132.354,845219.3347977,0
+WHR.US,D,20180509,000000,132.432,133.728,131.444,132.926,971494.48564614,0
+WHR.US,D,20180510,000000,133.584,134.92,133.023,133.778,1060702.3828041,0
+WHR.US,D,20180511,000000,133.544,134.677,133.313,134.106,868637.78952047,0
+WHR.US,D,20180514,000000,134.212,136.245,134.145,135.51,1281200.9408762,0
+WHR.US,D,20180515,000000,135.026,135.829,134.62,135.219,2044454.1345532,0
+WHR.US,D,20180516,000000,135.326,137.93,135.142,137.184,2396772.2806566,0
+WHR.US,D,20180517,000000,137.688,140.378,136.982,140.157,4500116.0447245,0
+WHR.US,D,20180518,000000,140.281,142.217,139.653,140.882,4310536.995667,0
+WHR.US,D,20180521,000000,142.761,144.106,141.589,142.858,5278379.6114712,0
+WHR.US,D,20180522,000000,142.905,145.083,142.237,142.277,7661884.2925865,0
+WHR.US,D,20180523,000000,142.392,143.709,140.834,142.577,4734271.6662505,0
+WHR.US,D,20180524,000000,136.768,137.513,130.544,130.766,7842693.6887196,0
+WHR.US,D,20180525,000000,130.728,132.916,129.915,130.825,5120689.0824359,0
+WHR.US,D,20180529,000000,129.373,130.679,128.87,129.905,1710929.43008,0
+WHR.US,D,20180530,000000,130.477,130.718,128.792,129.237,2736936.4667346,0
+WHR.US,D,20180531,000000,128.87,128.947,124.223,125.365,3648544.4192175,0
+WHR.US,D,20180601,000000,125.559,125.84,123.923,125.84,3031314.366176,0
+WHR.US,D,20180604,000000,129.005,130.854,128.386,129.218,1867195.3683058,0
+WHR.US,D,20180605,000000,129.508,129.654,127.669,128.569,1542740.9374427,0
+WHR.US,D,20180606,000000,127.998,128.26,125.81,127.814,1301365.2541558,0
+WHR.US,D,20180607,000000,128.105,129.354,126.962,128.501,1096442.1533979,0
+WHR.US,D,20180608,000000,128.482,129.276,126.857,128.918,1104834.7391392,0
+WHR.US,D,20180611,000000,128.918,131.077,128.85,130.487,843048.8741081,0
+WHR.US,D,20180612,000000,131.173,131.598,130.07,131.299,968515.13836922,0
+WHR.US,D,20180613,000000,131.608,131.832,130.592,130.815,818004.3817245,0
+WHR.US,D,20180614,000000,132.266,135.732,131.695,134.629,2187952.474653,0
+WHR.US,D,20180615,000000,134.088,134.088,131.231,131.677,1686435.5590898,0
+WHR.US,D,20180618,000000,130.467,130.863,129.672,130.457,961474.8291833,0
+WHR.US,D,20180619,000000,129.17,129.17,126.575,127.311,1595252.4497288,0
+WHR.US,D,20180620,000000,127.495,128.017,125.385,126.353,877885.74958392,0
+WHR.US,D,20180621,000000,125.569,125.946,124.446,124.669,806924.80490585,0
+WHR.US,D,20180622,000000,124.939,125.539,124.358,125.268,802952.68622356,0
+WHR.US,D,20180625,000000,124.93,125.355,123.971,124.61,1115097.1648842,0
+WHR.US,D,20180626,000000,125.442,125.733,123.226,125.027,925571.83498703,0
+WHR.US,D,20180627,000000,125.656,127.659,124.939,125.268,743016.56614302,0
+WHR.US,D,20180628,000000,125.492,126.43,124.436,126.053,1252823.7944305,0
+WHR.US,D,20180629,000000,126.391,127.93,125.907,126.623,778858.60975352,0
+WHR.US,D,20180702,000000,125.365,127.456,124.523,127.262,812269.86135897,0
+WHR.US,D,20180703,000000,127.95,128.376,126.459,126.556,348723.0946042,0
+WHR.US,D,20180705,000000,126.827,129.082,126.595,128.88,738285.14779062,0
+WHR.US,D,20180706,000000,128.705,131,128.705,130.651,563849.73664307,0
+WHR.US,D,20180709,000000,131.628,134.456,130.534,134.145,956644.23699645,0
+WHR.US,D,20180710,000000,134.175,134.222,132.083,133.41,739460.7709533,0
+WHR.US,D,20180711,000000,132.742,134.299,132.025,133.497,744675.66174868,0
+WHR.US,D,20180712,000000,134.088,134.832,132.926,134.464,780041.46434161,0
+WHR.US,D,20180713,000000,134.116,135.51,133.38,134.9,1012016.2945703,0
+WHR.US,D,20180716,000000,133.487,134.009,131.919,132.887,1023259.0949915,0
+WHR.US,D,20180717,000000,132.654,133.671,129.595,130.554,1474158.0986701,0
+WHR.US,D,20180718,000000,129.838,130.718,128.299,130.293,1092668.3823845,0
+WHR.US,D,20180719,000000,130.322,132.209,129.479,131.958,1082162.1542964,0
+WHR.US,D,20180720,000000,131.812,134.048,131.135,131.454,1374706.370861,0
+WHR.US,D,20180723,000000,131.357,132.219,130.253,130.515,1471389.4957914,0
+WHR.US,D,20180724,000000,117.244,117.611,111.078,111.542,14376409.498428,0
+WHR.US,D,20180725,000000,111.098,111.31,106.334,107.564,5513788.3357182,0
+WHR.US,D,20180726,000000,107.177,110.671,106.528,110.526,2617105.5490046,0
+WHR.US,D,20180727,000000,110.854,112.675,110.37,110.758,2053401.4739309,0
+WHR.US,D,20180730,000000,110.758,112.095,110.39,110.767,2414693.8189923,0
+WHR.US,D,20180731,000000,111.358,114.001,110.854,113.537,1332951.0873708,0
+WHR.US,D,20180801,000000,113.624,114.04,112.075,113.401,1037699.2185132,0
+WHR.US,D,20180802,000000,112.753,114.988,112.753,114.485,943412.79458217,0
+WHR.US,D,20180803,000000,115.104,117.738,114.813,116.712,1351298.246746,0
+WHR.US,D,20180806,000000,116.392,117.07,114.021,114.843,1289450.9642305,0
+WHR.US,D,20180807,000000,114.979,115.627,113.904,114.426,1128716.0050894,0
+WHR.US,D,20180808,000000,114.533,114.533,112.887,114.058,804783.26991797,0
+WHR.US,D,20180809,000000,114.33,115.753,113.168,113.275,830324.66453467,0
+WHR.US,D,20180810,000000,112.579,112.656,110.003,110.256,1154663.3925909,0
+WHR.US,D,20180813,000000,109.984,110.042,107.331,107.902,1505202.6080387,0
+WHR.US,D,20180814,000000,107.989,108.347,107.351,107.699,748203.56429745,0
+WHR.US,D,20180815,000000,106.808,108.106,105.841,107.864,1326268.2172132,0
+WHR.US,D,20180816,000000,108.27,110.971,108.27,110.546,954145.26298019,0
+WHR.US,D,20180817,000000,109.975,111.078,109.142,110.196,559338.36023589,0
+WHR.US,D,20180820,000000,110.671,111.252,110.342,110.923,556376.57499216,0
+WHR.US,D,20180821,000000,111.823,113.74,111.368,112.887,720545.42815151,0
+WHR.US,D,20180822,000000,112.666,112.713,111.145,111.542,912746.38545758,0
+WHR.US,D,20180823,000000,111.145,111.271,109.2,109.626,896828.98502665,0
+WHR.US,D,20180824,000000,110.42,110.42,109.267,110.081,584728.92797934,0
+WHR.US,D,20180827,000000,111.387,114.118,111.058,113.275,1068249.9248309,0
+WHR.US,D,20180828,000000,113.034,114.282,112.269,112.51,1615074.8198917,0
+WHR.US,D,20180829,000000,112.413,113.034,111.029,112.462,689100.09120208,0
+WHR.US,D,20180830,000000,112.452,112.763,110.149,110.467,706199.31316031,0
+WHR.US,D,20180831,000000,110.072,110.458,108.426,109.21,1296501.6040242,0
+WHR.US,D,20180904,000000,108.716,109.103,107.583,108.338,861210.0825437,0
+WHR.US,D,20180905,000000,108.454,111.29,108.26,110.797,944594.61610949,0
+WHR.US,D,20180906,000000,110.991,112.877,110.109,110.487,465981.69100293,0
+WHR.US,D,20180907,000000,110.177,110.71,109.538,109.791,461868.04299437,0
+WHR.US,D,20180910,000000,110.323,111.194,110.119,110.467,544145.13540869,0
+WHR.US,D,20180911,000000,109.975,110.971,108.987,109.965,524765.94831865,0
+WHR.US,D,20180912,000000,110.003,110.003,108.57,108.784,1121797.597075,0
+WHR.US,D,20180913,000000,109.287,109.529,108.426,109.5,967353.97805741,0
+WHR.US,D,20180914,000000,108.444,109.81,107.08,107.661,1109245.908651,0
+WHR.US,D,20180917,000000,107.468,109.471,107.206,107.525,1248430.1869517,0
+WHR.US,D,20180918,000000,107.321,107.689,105.841,106.683,1316164.8828274,0
+WHR.US,D,20180919,000000,107.137,109.257,106.721,107.438,1063321.1918704,0
+WHR.US,D,20180920,000000,108.329,109.307,107.284,107.458,1091610.5281503,0
+WHR.US,D,20180921,000000,107.468,108.735,107.137,108.116,2321821.6552631,0
+WHR.US,D,20180924,000000,108.116,108.774,106.14,106.17,1253447.763139,0
+WHR.US,D,20180925,000000,106.518,106.518,105.676,106.016,903827.97178156,0
+WHR.US,D,20180926,000000,106.354,106.808,103.963,104.292,1148031.1424114,0
+WHR.US,D,20180927,000000,104.389,105.241,103.73,103.933,728376.02883078,0
+WHR.US,D,20180928,000000,103.896,104.351,103.392,103.76,661465.71545396,0
+WHR.US,D,20181001,000000,104.224,104.805,103.43,103.615,923179.26623068,0
+WHR.US,D,20181002,000000,101.863,103.082,100.382,100.865,1373578.268494,0
+WHR.US,D,20181003,000000,101.503,101.988,99.6364,99.9359,1424627.9997825,0
+WHR.US,D,20181004,000000,99.7708,100.662,99.3834,99.7906,763214.97042815,0
+WHR.US,D,20181005,000000,99.8578,100.972,97.1289,97.4192,1231495.2216568,0
+WHR.US,D,20181008,000000,97.0901,98.5908,96.4125,98.3582,989286.89138482,0
+WHR.US,D,20181009,000000,96.5287,96.9933,92.6644,92.8745,1902344.2281359,0
+WHR.US,D,20181010,000000,92.435,93.8145,91.5813,91.7071,1743620.6383249,0
+WHR.US,D,20181011,000000,91.982,93.7118,90.9501,91.1775,1251528.3362179,0
+WHR.US,D,20181012,000000,92.3789,92.5453,89.8582,90.7323,1169898.9729098,0
+WHR.US,D,20181015,000000,90.1787,93.4786,90.0818,92.0642,1064153.8388556,0
+WHR.US,D,20181016,000000,92.554,95.1763,92.0014,94.6855,1457473.134083,0
+WHR.US,D,20181017,000000,94.102,95.6633,93.7961,94.6575,1446193.1434739,0
+WHR.US,D,20181018,000000,94.0739,95.0844,92.6267,93.5046,1512689.1994797,0
+WHR.US,D,20181019,000000,93.4882,94.4805,92.9655,93.402,1409683.7426023,0
+WHR.US,D,20181022,000000,93.5618,94.0923,92.3595,92.9006,1316338.4370379,0
+WHR.US,D,20181023,000000,91.9646,96.6061,91.3335,95.8617,2081704.2400008,0
+WHR.US,D,20181024,000000,95.2432,97.2353,90.5697,91.105,2543085.7113699,0
+WHR.US,D,20181025,000000,95.9585,98.6975,93.9887,97.2644,3247852.1692344,0
+WHR.US,D,20181026,000000,95.0457,95.4252,89.2386,91.3335,2862894.467925,0
+WHR.US,D,20181029,000000,92.9559,94.2529,90.1884,91.0866,1739940.8758421,0
+WHR.US,D,20181030,000000,91.3886,97.5741,91.0237,97.2063,1622249.4269784,0
+WHR.US,D,20181031,000000,98.3191,98.581,95.52,95.8908,1275914.7688875,0
+WHR.US,D,20181101,000000,96.9256,100.759,95.8908,99.7234,1378262.1660507,0
+WHR.US,D,20181102,000000,100.933,102.869,99.8973,100.943,1314689.6720399,0
+WHR.US,D,20181105,000000,101.272,101.94,100.362,101.495,943377.67051581,0
+WHR.US,D,20181106,000000,101.04,102.424,100.556,101.302,692227.16616991,0
+WHR.US,D,20181107,000000,102.084,102.356,100.275,102.328,944079.11878245,0
+WHR.US,D,20181108,000000,101.456,103.178,100.487,102.482,799685.11499024,0
+WHR.US,D,20181109,000000,101.62,102.956,100.711,101.65,770515.61092954,0
+WHR.US,D,20181112,000000,100.981,102.201,100.198,100.808,917766.02776636,0
+WHR.US,D,20181113,000000,100.788,103.352,100.594,102.191,956575.02192447,0
+WHR.US,D,20181114,000000,102.144,103.362,99.1423,99.5593,1351518.2886911,0
+WHR.US,D,20181115,000000,98.3972,101.117,97.1676,99.9744,1345304.4281258,0
+WHR.US,D,20181116,000000,100.052,103.953,100.052,103.334,1269714.3381121,0
+WHR.US,D,20181119,000000,102.831,105.55,102.831,104.689,1255828.9682268,0
+WHR.US,D,20181120,000000,103.16,106.267,102.647,104.825,1134341.0210127,0
+WHR.US,D,20181121,000000,105.26,107.515,104.301,106.15,1306862.1705431,0
+WHR.US,D,20181123,000000,105.656,107.555,105.656,106.848,420851.39795874,0
+WHR.US,D,20181126,000000,107.689,110.807,107.147,110.236,1474410.1654994,0
+WHR.US,D,20181127,000000,109.5,110.749,108.774,110.555,1063335.6547212,0
+WHR.US,D,20181128,000000,108.861,111.581,107.147,111.397,1500331.7264815,0
+WHR.US,D,20181129,000000,110.932,112.423,110.739,111.552,1011602.0371992,0
+WHR.US,D,20181130,000000,111.552,111.755,110.256,111.32,843800.94235277,0
+WHR.US,D,20181203,000000,113.091,113.246,110.012,111.678,829099.45445476,0
+WHR.US,D,20181204,000000,110.942,111.852,106.354,106.818,1246610.9669259,0
+WHR.US,D,20181206,000000,105.763,107.389,103.799,107.274,1028098.9847252,0
+WHR.US,D,20181207,000000,107.428,108.406,105.841,106.247,611200.0772941,0
+WHR.US,D,20181210,000000,105.929,106.586,99.9843,102.956,1345997.6119062,0
+WHR.US,D,20181211,000000,104.234,104.621,100.991,101.872,937698.93543216,0
+WHR.US,D,20181212,000000,102.995,104.882,101.756,103.595,1039734.3482412,0
+WHR.US,D,20181213,000000,103.817,104.67,102.782,103.422,948165.90721085,0
+WHR.US,D,20181214,000000,101.61,103.247,99.4714,99.927,1304757.825743,0
+WHR.US,D,20181217,000000,99.1225,101.979,97.6128,98.3874,1243941.5378816,0
+WHR.US,D,20181218,000000,99.3656,101.108,98.4256,99.5198,841750.31671314,0
+WHR.US,D,20181219,000000,99.6562,102.056,96.7126,97.1772,887242.18102881,0
+WHR.US,D,20181220,000000,97.1386,99.2194,94.5995,96.3545,1008098.9281091,0
+WHR.US,D,20181221,000000,96.6254,98.7454,91.892,92.6083,1501362.7211355,0
+WHR.US,D,20181224,000000,91.7991,92.5356,88.5883,89.7778,573962.36857572,0
+WHR.US,D,20181226,000000,90.3964,93.5898,87.7334,93.5705,1069214.8035954,0
+WHR.US,D,20181227,000000,92.2598,94.1967,90.4864,94.1774,867553.07570607,0
+WHR.US,D,20181228,000000,94.7224,96.5384,93.9286,94.6759,994358.18673239,0
+WHR.US,D,20181231,000000,95.282,95.8133,91.8736,94.3381,925769.14959518,0
+WHR.US,D,20190102,000000,91.9723,96.6158,91.6161,95.2529,822699.64294973,0
+WHR.US,D,20190103,000000,94.5646,95.9962,93.226,94.9325,786878.26055474,0
+WHR.US,D,20190104,000000,96.6254,100.285,96.6158,99.587,897896.1368079,0
+WHR.US,D,20190107,000000,100.285,104.177,98.8128,102.492,857947.67661425,0
+WHR.US,D,20190108,000000,103.509,105.144,102.811,104.776,841272.00957403,0
+WHR.US,D,20190109,000000,104.979,108.116,104.631,107.216,896999.44005464,0
+WHR.US,D,20190110,000000,106.693,108.484,105.966,108.126,815064.29075705,0
+WHR.US,D,20190111,000000,107.225,109.17,106.78,108.638,607886.01832587,0
+WHR.US,D,20190114,000000,108.153,110.236,107.535,109.394,1004738.3814059,0
+WHR.US,D,20190115,000000,109.19,110.273,107.893,109.326,687245.74710983,0
+WHR.US,D,20190116,000000,109.529,110.022,108.3,108.726,528861.00123324,0
+WHR.US,D,20190117,000000,107.777,111.455,107.476,110.797,511881.61432497,0
+WHR.US,D,20190118,000000,111.736,112.947,110.69,112.152,882887.82985952,0
+WHR.US,D,20190122,000000,112.316,112.316,110.246,111.397,1058012.2925444,0
+WHR.US,D,20190123,000000,110.807,111.658,104.757,105.773,1434406.9530847,0
+WHR.US,D,20190124,000000,106.17,108.851,105.976,108.464,992677.39685045,0
+WHR.US,D,20190125,000000,110.072,111.474,109.481,110.39,758582.72591021,0
+WHR.US,D,20190128,000000,108.687,111.368,108.319,109.848,1434105.2993382,0
+WHR.US,D,20190129,000000,104.107,121.193,103.072,120.487,8400909.1118924,0
+WHR.US,D,20190130,000000,118.869,118.879,113.711,116.643,2494170.2836439,0
+WHR.US,D,20190131,000000,116.643,119.073,115.889,117.418,1690993.4232319,0
+WHR.US,D,20190201,000000,117.892,119.49,115.763,117.399,1164179.948456,0
+WHR.US,D,20190204,000000,117.467,119.761,117.215,119.606,864681.16674982,0
+WHR.US,D,20190205,000000,119.403,121.436,118.638,119.577,931409.66143012,0
+WHR.US,D,20190206,000000,119.083,120.032,118.483,118.561,688357.32050439,0
+WHR.US,D,20190207,000000,118.57,119.5,117.176,118.357,617171.16857724,0
+WHR.US,D,20190208,000000,118.192,118.589,116.044,117.651,613202.14907728,0
+WHR.US,D,20190211,000000,117.873,118.115,116.218,117.331,799711.9745704,0
+WHR.US,D,20190212,000000,118.096,121.513,117.66,120.438,929198.91137027,0
+WHR.US,D,20190213,000000,120.681,122.23,120.235,121.754,787304.91465508,0
+WHR.US,D,20190214,000000,121.193,122.81,120.399,121.436,860344.37761371,0
+WHR.US,D,20190215,000000,122.297,124.417,121.426,123.012,1016474.9848779,0
+WHR.US,D,20190219,000000,122.23,125.519,121.774,124.93,745620.91235838,0
+WHR.US,D,20190220,000000,124.949,127.495,124.271,125.946,852076.79222634,0
+WHR.US,D,20190221,000000,125.182,127.35,124.63,126.043,681030.85348363,0
+WHR.US,D,20190222,000000,126.847,128.618,126.227,128.501,736781.01130131,0
+WHR.US,D,20190225,000000,128.995,129.558,127.552,127.689,894206.04371733,0
+WHR.US,D,20190226,000000,127.098,128.424,126.004,126.469,716965.87256394,0
+WHR.US,D,20190227,000000,126.672,127.736,124.562,126.159,725327.4664819,0
+WHR.US,D,20190228,000000,125.897,126.391,123.836,125.917,1044867.6272353,0
+WHR.US,D,20190301,000000,126.478,126.981,125.055,125.733,581128.71117627,0
+WHR.US,D,20190304,000000,126.062,127.253,125.666,127.205,744353.34678668,0
+WHR.US,D,20190305,000000,127.253,127.93,126.15,126.266,646189.84576471,0
+WHR.US,D,20190306,000000,125.859,126.478,123.419,123.603,667564.90627329,0
+WHR.US,D,20190307,000000,123.469,124.126,121.822,122.307,663483.28314877,0
+WHR.US,D,20190308,000000,121.977,122.781,120.748,122.394,472153.19607655,0
+WHR.US,D,20190311,000000,122.21,123.914,121.173,121.552,609004.82314589,0
+WHR.US,D,20190312,000000,122.326,125.676,121.948,125.472,1107880.2023057,0
+WHR.US,D,20190313,000000,125.927,128.279,125.182,125.549,1411821.145347,0
+WHR.US,D,20190314,000000,125.733,126.343,124.097,124.63,816111.81438354,0
+WHR.US,D,20190315,000000,123.372,123.942,117.011,118.512,2254701.6305487,0
+WHR.US,D,20190318,000000,118.435,121.019,118.348,118.618,1076777.8415338,0
+WHR.US,D,20190319,000000,119.509,120.902,117.302,117.641,977543.05648745,0
+WHR.US,D,20190320,000000,117.437,118.473,115.578,116.111,1004168.1318578,0
+WHR.US,D,20190321,000000,116.315,119.634,116.315,119.238,1724746.6179541,0
+WHR.US,D,20190322,000000,118.686,119.053,114.708,114.813,1083433.8521112,0
+WHR.US,D,20190325,000000,114.456,116.605,114.302,114.833,1071665.2237552,0
+WHR.US,D,20190326,000000,115.802,116.876,115.376,116.518,917194.74515745,0
+WHR.US,D,20190327,000000,117.573,117.98,116.266,117.273,687827.3603265,0
+WHR.US,D,20190328,000000,117.283,118.211,116.702,117.506,390797.59387408,0
+WHR.US,D,20190329,000000,118.134,119.141,116.973,118.251,725127.05269142,0
+WHR.US,D,20190401,000000,118.919,119.751,117.66,119.654,643082.3989516,0
+WHR.US,D,20190402,000000,119.606,120.254,118.695,119.741,633507.99168307,0
+WHR.US,D,20190403,000000,119.993,120.051,117.651,118.134,882668.82097509,0
+WHR.US,D,20190404,000000,118.086,119.654,117.786,119.654,685644.50290759,0
+WHR.US,D,20190405,000000,119.809,121.62,119.335,121.096,690970.96426674,0
+WHR.US,D,20190408,000000,121.28,122.781,120.07,122.674,639516.27315413,0
+WHR.US,D,20190409,000000,122.452,122.452,119.606,119.916,621734.1980232,0
+WHR.US,D,20190410,000000,120.525,122.171,119.876,121.929,638562.75805823,0
+WHR.US,D,20190411,000000,122.045,124.911,121.436,124.32,654215.69493058,0
+WHR.US,D,20190412,000000,124.117,125.124,123.188,124.475,972488.2901123,0
+WHR.US,D,20190415,000000,124.572,124.765,121.009,121.349,1282443.7129894,0
+WHR.US,D,20190416,000000,120.399,122.423,120.341,122.22,841884.61461397,0
+WHR.US,D,20190417,000000,122.258,123.749,120.883,121.784,632331.33545962,0
+WHR.US,D,20190418,000000,121.552,124.417,121.513,123.74,758581.69284945,0
+WHR.US,D,20190422,000000,124.02,125.686,123.603,124.001,2011122.4286274,0
+WHR.US,D,20190423,000000,128.24,128.947,123.429,124.523,3339063.1712364,0
+WHR.US,D,20190424,000000,125.114,125.114,120.593,123.865,1366918.1256735,0
+WHR.US,D,20190425,000000,123.313,123.313,119.537,120.157,1114440.1382309,0
+WHR.US,D,20190426,000000,120.835,122.026,119.306,121.958,1014576.2191723,0
+WHR.US,D,20190429,000000,122.093,124.582,121.533,123.285,797501.22451055,0
+WHR.US,D,20190430,000000,123.275,124.358,121.552,123.536,737531.01342441,0
+WHR.US,D,20190501,000000,123.613,125.075,122.694,124.358,957645.27288804,0
+WHR.US,D,20190502,000000,124.533,127.669,124.426,126.614,740689.08021552,0
+WHR.US,D,20190503,000000,127.185,127.882,126.381,126.76,631188.77024178,0
+WHR.US,D,20190506,000000,124.552,125.104,122.898,124.562,912936.46864029,0
+WHR.US,D,20190507,000000,123.41,123.855,120.865,122.567,829417.63717366,0
+WHR.US,D,20190508,000000,122.19,123.817,121.542,121.881,486856.7500961,0
+WHR.US,D,20190509,000000,120.748,120.883,116.809,119.093,936123.51774932,0
+WHR.US,D,20190510,000000,120.661,120.661,116.054,119.519,873975.61454815,0
+WHR.US,D,20190513,000000,116.682,117.641,112.269,113.963,1227130.5398797,0
+WHR.US,D,20190514,000000,114.349,115.55,112.897,114.843,856138.78719612,0
+WHR.US,D,20190515,000000,114.689,117.157,113.817,116.275,895322.78241579,0
+WHR.US,D,20190516,000000,116.402,118.338,116.004,116.672,785989.8282877,0
+WHR.US,D,20190517,000000,115.656,116.779,113.672,115.511,591917.99791696,0
+WHR.US,D,20190520,000000,114.62,116.732,114.05,116.305,604983.11754635,0
+WHR.US,D,20190521,000000,116.188,119.17,116.188,118.996,743945.28778031,0
+WHR.US,D,20190522,000000,117.602,118.986,117.011,117.641,761459.80017034,0
+WHR.US,D,20190523,000000,116.004,116.004,111.717,113.198,1039636.2074675,0
+WHR.US,D,20190524,000000,113.894,114.533,111.881,112.162,702244.7565112,0
+WHR.US,D,20190528,000000,112.229,113.111,109.965,110.012,681870.73189421,0
+WHR.US,D,20190529,000000,109.742,110.333,107.109,108.039,724856.3907682,0
+WHR.US,D,20190530,000000,108.057,108.987,106.374,107.573,541983.97226607,0
+WHR.US,D,20190531,000000,105.656,106.227,102.375,103.16,984772.41579533,0
+WHR.US,D,20190603,000000,103.247,106.751,102.772,105.348,787099.33556072,0
+WHR.US,D,20190604,000000,106.721,113.207,106.47,112.965,1154391.6976069,0
+WHR.US,D,20190605,000000,113.304,113.904,110.032,112.781,607590.56294405,0
+WHR.US,D,20190606,000000,114.572,115.899,112.694,115.104,864759.67936876,0
+WHR.US,D,20190607,000000,115.085,116.131,114.436,115.608,518506.63307909,0
+WHR.US,D,20190610,000000,116.732,118.27,115.647,116.963,621762.09066415,0
+WHR.US,D,20190611,000000,117.708,118.658,116.615,117.021,506433.2517943,0
+WHR.US,D,20190612,000000,116.809,118.154,115.366,116.896,564751.5987002,0
+WHR.US,D,20190613,000000,117.853,121.367,117.853,121.309,848895.99809817,0
+WHR.US,D,20190614,000000,121.261,123.168,120.448,121.842,828556.06448678,0
+WHR.US,D,20190617,000000,122.801,124.62,121.939,123.981,849531.33047519,0
+WHR.US,D,20190618,000000,125.423,127.93,124.378,127.341,1183689.3012038,0
+WHR.US,D,20190619,000000,127.446,127.93,125.442,127.515,926127.62168433,0
+WHR.US,D,20190620,000000,129.054,129.401,126.469,126.847,718333.64503087,0
+WHR.US,D,20190621,000000,126.924,127.639,124.921,127.234,929345.60600041,0
+WHR.US,D,20190624,000000,127.234,127.736,125.51,125.82,626836.48519404,0
+WHR.US,D,20190625,000000,126.14,126.779,123.285,123.575,687396.57398306,0
+WHR.US,D,20190626,000000,123.894,126.857,123.845,125.492,896716.38140212,0
+WHR.US,D,20190627,000000,126.227,128.27,126.227,127.805,622525.52257734,0
+WHR.US,D,20190628,000000,127.95,129.654,127.535,127.843,747442.19850582,0
+WHR.US,D,20190701,000000,129.819,132.78,129.635,130.728,869362.99818497,0
+WHR.US,D,20190702,000000,130.225,130.225,128.444,130.079,450660.36663955,0
+WHR.US,D,20190703,000000,130.728,131.387,129.401,131.309,213246.47142722,0
+WHR.US,D,20190705,000000,130.089,131.047,129.014,129.915,422102.43455802,0
+WHR.US,D,20190708,000000,129.732,130.07,128.463,129.799,424334.87889415,0
+WHR.US,D,20190709,000000,128.908,129.228,127.147,128.23,679945.10660844,0
+WHR.US,D,20190710,000000,129.073,129.672,126.575,127.602,608067.83702239,0
+WHR.US,D,20190711,000000,127.535,128.173,126.15,128.066,503522.08652857,0
+WHR.US,D,20190712,000000,128.783,131.899,128.25,131.493,949597.72944587,0
+WHR.US,D,20190715,000000,130.834,131.493,128.715,129.218,734853.31989398,0
+WHR.US,D,20190716,000000,129.267,133.526,128.656,133.429,1105035.1529296,0
+WHR.US,D,20190717,000000,133.584,135.316,132.645,133.981,1090324.3674846,0
+WHR.US,D,20190718,000000,133.487,135.965,133.447,135.055,957323.99098682,0
+WHR.US,D,20190719,000000,135.365,135.965,133.08,133.1,682586.64301173,0
+WHR.US,D,20190722,000000,133.245,134.349,132.732,133.245,1769594.8854066,0
+WHR.US,D,20190723,000000,132.015,136.943,123.933,127.93,3391369.1044281,0
+WHR.US,D,20190724,000000,127.833,132.326,127.35,131.638,1463907.0365936,0
+WHR.US,D,20190725,000000,131.725,133.797,130.67,132.025,682119.69954114,0
+WHR.US,D,20190726,000000,131.725,133.855,130.109,133.758,702202.4010194,0
+WHR.US,D,20190729,000000,133.719,134.794,132.674,133.806,654136.14925086,0
+WHR.US,D,20190730,000000,133.119,135.384,132.363,135.365,633334.43747276,0
+WHR.US,D,20190731,000000,135.219,135.714,129.595,130.651,1288994.3513677,0
+WHR.US,D,20190801,000000,130.621,131.871,125.646,125.666,1008928.4759119,0
+WHR.US,D,20190802,000000,121.754,125.182,120.952,121.754,1002989.4095128,0
+WHR.US,D,20190805,000000,119.45,119.906,117.167,119.587,1013853.0766293,0
+WHR.US,D,20190806,000000,120.787,122.567,120.003,122.413,877169.83846641,0
+WHR.US,D,20190807,000000,121.523,124.784,119.47,124.407,687971.98883509,0
+WHR.US,D,20190808,000000,127.525,127.689,124.861,127.525,645883.02671434,0
+WHR.US,D,20190809,000000,126.827,127.205,122.587,122.674,712674.53810197,0
+WHR.US,D,20190812,000000,121.881,123.419,120.544,121.242,383542.40804683,0
+WHR.US,D,20190813,000000,121.473,126.401,120.612,121.861,646874.76505895,0
+WHR.US,D,20190814,000000,120.197,120.835,115.947,116.585,839994.11339457,0
+WHR.US,D,20190815,000000,117.205,117.331,115.24,115.995,483823.68365885,0
+WHR.US,D,20190816,000000,116.896,118.705,115.211,118.338,520471.51467434,0
+WHR.US,D,20190819,000000,119.577,122.49,119.577,121.533,543979.84568459,0
+WHR.US,D,20190820,000000,120.952,123.807,120.341,123.168,732032.03091574,0
+WHR.US,D,20190821,000000,124.504,127.205,124.087,125.878,990154.66243635,0
+WHR.US,D,20190822,000000,126.14,126.508,124.426,125.085,454062.23577371,0
+WHR.US,D,20190823,000000,123.285,124.156,120.157,120.835,724811.96915486,0
+WHR.US,D,20190826,000000,122.878,123.003,121.193,122.006,525353.75989998,0
+WHR.US,D,20190827,000000,122.733,124.146,120.428,120.438,642591.69508319,0
+WHR.US,D,20190828,000000,120.148,123.429,119.432,123.313,547389.97930495,0
+WHR.US,D,20190829,000000,124.591,126.401,123.836,124.6,463537.46920779,0
+WHR.US,D,20190830,000000,125.703,127.156,125.492,126.014,613799.25820558,0
+WHR.US,D,20190903,000000,124.107,125.452,120.564,121.822,634121.62978379,0
+WHR.US,D,20190904,000000,123.265,125.423,122.925,124.727,607896.34893364,0
+WHR.US,D,20190905,000000,127.147,130.022,126.469,129.498,768897.83775489,0
+WHR.US,D,20190906,000000,129.953,131.571,129.538,130.36,598709.33945595,0
+WHR.US,D,20190909,000000,131.018,134.59,130.437,133.951,886594.45192248,0
+WHR.US,D,20190910,000000,133.313,136.836,132.336,136.459,1264713.2908973,0
+WHR.US,D,20190911,000000,136.198,138.811,134.9,138.415,712104.28855382,0
+WHR.US,D,20190912,000000,138.492,138.608,136.584,136.652,661951.25401851,0
+WHR.US,D,20190913,000000,137.165,138.589,135.617,135.761,390562.05601724,0
+WHR.US,D,20190916,000000,134.446,135.423,134.184,134.794,369082.65637033,0
+WHR.US,D,20190917,000000,134.289,138.589,132.306,137.881,849163.56083906,0
+WHR.US,D,20190918,000000,134.765,136.759,133.023,135.016,701368.72097347,0
+WHR.US,D,20190919,000000,136.071,137.204,134.59,134.6,583453.09792144,0
+WHR.US,D,20190920,000000,134.967,136.643,134.125,134.62,732605.37964621,0
+WHR.US,D,20190923,000000,133.37,136.342,133.138,135.375,440942.3639232,0
+WHR.US,D,20190924,000000,136.797,136.982,134.436,135.161,506627.46722011,0
+WHR.US,D,20190925,000000,134.726,136.913,134.009,136.235,572296.04154463,0
+WHR.US,D,20190926,000000,140.03,144.241,137.978,140.281,1540198.574874,0
+WHR.US,D,20190927,000000,140.254,141.85,138.84,140.872,1073587.7498586,0
+WHR.US,D,20190930,000000,141.87,144.038,141.018,143.477,837254.43621759,0
+WHR.US,D,20191001,000000,143.506,144.377,139.44,140.234,643750.78927345,0
+WHR.US,D,20191002,000000,139.169,139.866,136.575,138.539,616052.36375723,0
+WHR.US,D,20191003,000000,138.143,139.013,135.142,138.723,682069.07956314,0
+WHR.US,D,20191004,000000,138.559,141.337,138.539,140.708,694692.04918057,0
+WHR.US,D,20191007,000000,139.595,143.525,139.063,142.18,868122.29219343,0
+WHR.US,D,20191008,000000,140.214,142.247,137.94,140.465,747305.83448344,0
+WHR.US,D,20191009,000000,141.376,141.773,139.382,141.405,629958.394858,0
+WHR.US,D,20191010,000000,141.124,143.303,140.408,142.528,372345.06229977,0
+WHR.US,D,20191011,000000,143.583,145.857,143.263,143.341,677885.18342182,0
+WHR.US,D,20191014,000000,142.789,144.706,142.451,143.564,658384.09516025,0
+WHR.US,D,20191015,000000,143.883,144.948,142.761,143.69,787274.95589258,0
+WHR.US,D,20191016,000000,142.992,145.616,142.508,144.551,664579.36063171,0
+WHR.US,D,20191017,000000,144.831,145.519,143.525,145.102,356772.70416791,0
+WHR.US,D,20191018,000000,144.571,146.651,144.347,145.916,765987.70554994,0
+WHR.US,D,20191021,000000,147.106,148.249,145.112,145.548,966424.22335934,0
+WHR.US,D,20191022,000000,146.623,147.028,143.922,145.509,1473515.5348678,0
+WHR.US,D,20191023,000000,140.07,147.987,139.16,146.914,2190495.8702825,0
+WHR.US,D,20191024,000000,146.971,147.639,144.434,145.432,860111.9389392,0
+WHR.US,D,20191025,000000,144.948,146.623,144.31,144.387,779292.49527928,0
+WHR.US,D,20191028,000000,145.199,146.283,139.77,140.011,987772.42428775,0
+WHR.US,D,20191029,000000,139.77,142.14,139.653,140.853,879207.03431596,0
+WHR.US,D,20191030,000000,140.718,141.056,137.436,140.194,642184.66913759,0
+WHR.US,D,20191031,000000,140.07,140.194,135.936,137.814,626526.56696136,0
+WHR.US,D,20191101,000000,138.995,139.324,135.268,135.955,2046315.7100709,0
+WHR.US,D,20191104,000000,137.321,140.534,136.71,139.914,985186.67316634,0
+WHR.US,D,20191105,000000,140.428,143.602,140.185,142.945,1025316.9520565,0
+WHR.US,D,20191106,000000,143.166,143.166,139.527,141.744,621568.90829911,0
+WHR.US,D,20191107,000000,142.47,143.65,141.357,141.609,498699.75882793,0
+WHR.US,D,20191108,000000,141.676,142.296,139.817,140.214,609053.37700233,0
+WHR.US,D,20191111,000000,138.879,141.289,138.432,141.28,552256.72861895,0
+WHR.US,D,20191112,000000,141.163,141.783,139.624,140.689,953893.19615094,0
+WHR.US,D,20191113,000000,139.76,140.892,135.007,136.158,1297510.904402,0
+WHR.US,D,20191114,000000,136.516,138.695,136.479,136.952,1048814.952459,0
+WHR.US,D,20191115,000000,136.081,136.265,130.293,131.851,3003891.7678869,0
+WHR.US,D,20191118,000000,132.035,132.5,129.769,130.728,1941728.637146,0
+WHR.US,D,20191119,000000,131.135,131.135,127.94,128.763,1857695.3414131,0
+WHR.US,D,20191120,000000,128.86,130.738,128.376,130.293,1673500.6051181,0
+WHR.US,D,20191121,000000,130.012,132.18,129.558,130.07,959158.70692433,0
+WHR.US,D,20191122,000000,130.467,131.861,130.176,131.581,572394.18231831,0
+WHR.US,D,20191125,000000,132.151,133.942,131.377,133.361,733296.4973051,0
+WHR.US,D,20191126,000000,133.487,134.997,132.538,134.89,1219280.3110458,0
+WHR.US,D,20191127,000000,135.51,135.781,132.025,133.023,911268.07548766,0
+WHR.US,D,20191129,000000,132.093,133.09,130.399,130.679,366978.31157037,0
+WHR.US,D,20191202,000000,130.796,131.551,128.434,130.534,962208.302334,0
+WHR.US,D,20191203,000000,129.662,129.662,126.518,128.715,772868.92337642,0
+WHR.US,D,20191204,000000,129.847,131.511,129.635,129.712,664918.20456611,0
+WHR.US,D,20191205,000000,130.235,132.51,130.235,132.316,507759.7018302,0
+WHR.US,D,20191206,000000,133.778,135.848,133.661,134.784,724506.18316527,0
+WHR.US,D,20191209,000000,134.62,135.171,133.255,133.535,528018.02364033,0
+WHR.US,D,20191210,000000,133.148,134.272,131.415,131.948,793530.13888903,0
+WHR.US,D,20191211,000000,131.618,133.526,131.618,133.516,517599.60571809,0
+WHR.US,D,20191212,000000,134.125,139.721,133.322,138.395,1970933.2652731,0
+WHR.US,D,20191213,000000,136.982,137.881,132.015,135.53,1928220.3344439,0
+WHR.US,D,20191216,000000,135.82,136.691,133.023,136.178,1068022.6514603,0
+WHR.US,D,20191217,000000,135.597,135.984,133.361,133.912,901255.65045023,0
+WHR.US,D,20191218,000000,134.474,134.852,133.119,133.855,462786.43402389,0
+WHR.US,D,20191219,000000,133.622,133.7,131.154,131.415,780461.9200773,0
+WHR.US,D,20191220,000000,131.792,134.823,130.98,134.629,1588824.7455828,0
+WHR.US,D,20191223,000000,135.607,136.004,132.316,132.857,486830.92357671,0
+WHR.US,D,20191224,000000,132.79,133.225,131.822,132.577,209070.83977212,0
+WHR.US,D,20191226,000000,132.635,133.119,131.618,132.587,255389.15270831,0
+WHR.US,D,20191227,000000,132.5,133.429,132.142,133.274,387337.8733365,0
+WHR.US,D,20191230,000000,133.584,134.368,132.46,133.535,494060.28288457,0
+WHR.US,D,20191231,000000,133.738,135.306,132.926,134.745,455199.63568767,0
+WHR.US,D,20200102,000000,136.023,136.488,133.196,135.558,882789.68908584,0
+WHR.US,D,20200103,000000,133.544,133.912,132.403,133.274,570612.15248035,0
+WHR.US,D,20200106,000000,132.112,134.939,130.96,134.513,613528.59628237,0
+WHR.US,D,20200107,000000,134.474,136.061,133.865,134.561,861350.57880918,0
+WHR.US,D,20200108,000000,134.396,137.204,134.396,136.439,591400.43446836,0
+WHR.US,D,20200109,000000,137.63,137.678,135.306,137.321,789884.46741182,0
+WHR.US,D,20200110,000000,137.252,137.737,134.949,136.7,919413.7597035,0
+WHR.US,D,20200113,000000,137.156,139.566,136.71,139.527,1190347.3779027,0
+WHR.US,D,20200114,000000,139.527,140.979,138.811,139.934,795951.63334711,0
+WHR.US,D,20200115,000000,139.334,143.051,139.033,140.572,1108589.9150586,0
+WHR.US,D,20200116,000000,141.763,142.48,139.489,140.776,912930.27027564,0
+WHR.US,D,20200117,000000,141.221,141.957,138.869,139.392,858977.63820756,0
+WHR.US,D,20200121,000000,138.472,139.663,136.903,138.268,1060175.5218086,0
+WHR.US,D,20200122,000000,138.258,138.705,133.728,133.951,1350573.0380815,0
+WHR.US,D,20200123,000000,133.245,138.181,131.822,137.65,994526.57563882,0
+WHR.US,D,20200124,000000,137.475,139.411,135.132,136.459,1123891.6112672,0
+WHR.US,D,20200127,000000,133.535,137.563,132.567,135.355,1688847.7560009,0
+WHR.US,D,20200128,000000,137.901,144.638,135.026,143.079,3313682.9341007,0
+WHR.US,D,20200129,000000,143.564,144.697,140.457,140.718,1035144.459215,0
+WHR.US,D,20200130,000000,139.604,141.367,137.978,139.536,832691.40677162,0
+WHR.US,D,20200131,000000,139.895,140.602,132.606,133.487,1187225.4682388,0
+WHR.US,D,20200203,000000,134.262,136.459,133.342,134.377,813145.8968967,0
+WHR.US,D,20200204,000000,137.63,138.705,136.479,137.127,763421.58258327,0
+WHR.US,D,20200205,000000,139.586,141.783,138.675,141.056,937635.91872484,0
+WHR.US,D,20200206,000000,141.357,142.18,139.75,139.788,655916.11296727,0
+WHR.US,D,20200207,000000,138.355,138.355,135.694,136.285,765360.63765913,0
+WHR.US,D,20200210,000000,135.694,137.727,135.219,136.449,472965.18184619,0
+WHR.US,D,20200211,000000,137.765,140.021,137.078,138.792,705025.7561192,0
+WHR.US,D,20200212,000000,139.536,141.357,138.171,139.265,588129.76405272,0
+WHR.US,D,20200213,000000,138.308,139.449,137.321,138.84,545506.70951098,0
+WHR.US,D,20200214,000000,138.995,140.167,138.114,138.966,579026.43249786,0
+WHR.US,D,20200218,000000,137.62,138.569,132.519,135.249,1264024.2393599,0
+WHR.US,D,20200219,000000,136.014,137.311,133.37,134.446,735927.70310064,0
+WHR.US,D,20200220,000000,134.436,136.749,133.487,136.158,712610.48833388,0
+WHR.US,D,20200221,000000,134.959,135.829,132.606,134.416,581946.89531058,0
+WHR.US,D,20200224,000000,129.625,130.427,127.95,128.569,1205230.6844972,0
+WHR.US,D,20200225,000000,129.645,129.866,123.1,125.249,1589999.3356847,0
+WHR.US,D,20200226,000000,126.014,129.121,124.774,125.405,1209200.737058,0
+WHR.US,D,20200227,000000,123.081,128.24,120.922,121.096,1784280.8773929,0
+WHR.US,D,20200228,000000,115.734,119.964,114.388,117.786,2070044.0830262,0
+WHR.US,D,20200302,000000,117.912,123.439,116.702,123.332,1607541.7407157,0
+WHR.US,D,20200303,000000,122.481,125.355,116.547,117.795,1221071.6384308,0
+WHR.US,D,20200304,000000,119.141,121.687,117.514,121.552,761006.28648985,0
+WHR.US,D,20200305,000000,118.261,119.577,114.262,115.037,968866.37903294,0
+WHR.US,D,20200306,000000,111.484,114.388,108.319,111.581,2096915.0268612,0
+WHR.US,D,20200309,000000,103.886,106.073,102.241,103.527,1969913.6342875,0
+WHR.US,D,20200310,000000,107.845,108.474,101.302,108.126,1225267.9313014,0
+WHR.US,D,20200311,000000,104.592,106.886,101.098,101.776,1183168.6385728,0
+WHR.US,D,20200312,000000,94.828,97.9807,91.77,94.6942,1764738.4667004,0
+WHR.US,D,20200313,000000,99.3063,106.673,95.1948,106.334,2373780.4800341,0
+WHR.US,D,20200316,000000,96.7513,100.584,84.8847,85.4867,2468469.7976676,0
+WHR.US,D,20200317,000000,87.7257,94.4417,81.7347,89.7073,1971203.9271964,0
+WHR.US,D,20200318,000000,83.3871,88.3297,79.1677,81.9777,2029062.562057,0
+WHR.US,D,20200319,000000,80.154,86.565,70.9222,76.0721,1997681.2748758,0
+WHR.US,D,20200320,000000,77.6459,77.7767,67.9273,68.5903,1753007.0285323,0
+WHR.US,D,20200323,000000,68.1035,68.4655,58.9637,59.165,1985900.2497904,0
+WHR.US,D,20200324,000000,63.1464,78.9275,63.1086,76.6615,2824740.4342986,0
+WHR.US,D,20200325,000000,78.3109,81.6467,73.9801,75.9065,1832367.7903769,0
+WHR.US,D,20200326,000000,77.2974,78.6236,71.1254,76.6528,2080022.4170582,0
+WHR.US,D,20200327,000000,73.4468,78.4678,71.5583,77.6275,1479387.4523164,0
+WHR.US,D,20200330,000000,77.0584,81.4512,74.6355,80.8074,1626989.109817,0
+WHR.US,D,20200331,000000,80.0892,82.3736,78.3109,79.0476,1390876.8711819,0
+WHR.US,D,20200401,000000,73.7052,76.1262,72.5621,74.257,875819.62803266,0
+WHR.US,D,20200402,000000,72.8012,76.7912,72.5912,75.2057,1236597.5088278,0
+WHR.US,D,20200403,000000,75.5464,77.675,72.6443,76.1359,1163059.0775144,0
+WHR.US,D,20200406,000000,80.2915,85.8101,79.5828,85.2109,1543881.4365389,0
+WHR.US,D,20200407,000000,87.8371,90.5833,85.5342,87.4402,1202663.5284698,0
+WHR.US,D,20200408,000000,87.93,92.5918,87.1826,91.8349,922814.59577688,0
+WHR.US,D,20200409,000000,94.1774,98.4843,93.9093,96.519,1334692.8278385,0
+WHR.US,D,20200413,000000,96.519,97.2256,89.7247,92.7302,940762.99369268,0
+WHR.US,D,20200414,000000,95.7852,96.1792,93.8048,95.3672,985601.96359815,0
+WHR.US,D,20200415,000000,92.0739,92.645,87.4034,92.0304,1242285.5414583,0
+WHR.US,D,20200416,000000,90.7478,91.77,86.4277,89.0345,1086420.4308135,0
+WHR.US,D,20200417,000000,92.7613,97.487,91.9143,97.0417,1110835.7891847,0
+WHR.US,D,20200420,000000,94.6942,95.9198,91.8155,92.1291,826132.50390716,0
+WHR.US,D,20200421,000000,89.4042,92.6644,88.8312,90.4516,796657.21385686,0
+WHR.US,D,20200422,000000,93.0497,93.0497,89.5224,91.531,718754.10076655,0
+WHR.US,D,20200423,000000,92.6083,95.8046,92.0304,94.2064,789282.19297963,0
+WHR.US,D,20200424,000000,95.1232,96.7997,93.7495,96.3545,992472.85081687,0
+WHR.US,D,20200427,000000,97.1869,101.349,96.8965,100.584,886177.09536913,0
+WHR.US,D,20200428,000000,103.595,105.532,102.328,104.872,965726.90733579,0
+WHR.US,D,20200429,000000,110.003,114.175,107.806,112.859,1376995.6335398,0
+WHR.US,D,20200430,000000,108.183,109.568,102.956,102.956,1668623.5251964,0
+WHR.US,D,20200501,000000,103.886,109.413,100.517,103.343,2167416.2594942,0
+WHR.US,D,20200504,000000,100.875,102.482,97.487,97.6709,1568663.5314856,0
+WHR.US,D,20200505,000000,100.701,103.072,100.13,100.662,1175277.0873078,0
+WHR.US,D,20200506,000000,101.088,102.017,98.4452,98.6877,877757.65004774,0
+WHR.US,D,20200507,000000,100.333,101.533,98.2222,98.4843,753302.75228596,0
+WHR.US,D,20200508,000000,101.426,105.037,99.8776,103.74,763554.84742333,0
+WHR.US,D,20200511,000000,101.349,101.553,98.6583,100.111,633536.91738478,0
+WHR.US,D,20200512,000000,100.12,101.117,97.2547,97.4192,665791.14092152,0
+WHR.US,D,20200513,000000,96.276,97.0804,93.6924,95.5878,891447.7714464,0
+WHR.US,D,20200514,000000,95.2142,100.729,94.1687,100.624,1749824.1682826,0
+WHR.US,D,20200515,000000,98.8913,101.533,97.6128,101.407,686223.01694195,0
+WHR.US,D,20200518,000000,104.631,111.649,104.631,110.536,1182589.0914777,0
+WHR.US,D,20200519,000000,110.273,113.546,107.942,110.429,1193757.5115231,0
+WHR.US,D,20200520,000000,112.491,113.343,110.39,110.797,823540.5544211,0
+WHR.US,D,20200521,000000,110.836,113.265,109.297,110.923,378652.93139577,0
+WHR.US,D,20200522,000000,110.246,111.794,108.513,111.562,574922.08203628,0
+WHR.US,D,20200526,000000,116.508,119.083,115.308,117.021,956072.95438752,0
+WHR.US,D,20200527,000000,119.809,121.503,117.835,120.419,818592.19330583,0
+WHR.US,D,20200528,000000,119.954,120.38,113.256,113.401,1064327.3930658,0
+WHR.US,D,20200529,000000,112.869,114.262,111.32,113.546,839670.76537179,0
+WHR.US,D,20200601,000000,113.265,115.966,112.636,115.366,504110.93117068,0
+WHR.US,D,20200602,000000,116.538,119.49,115.917,119.422,566417.92573129,0
+WHR.US,D,20200603,000000,121.657,122.955,119.509,121.329,669710.57350427,0
+WHR.US,D,20200604,000000,120.1,125.791,119.296,125.723,1212139.7949647,0
+WHR.US,D,20200605,000000,128.202,130.757,125.626,127.552,1054669.3078744,0
+WHR.US,D,20200608,000000,129.044,133.225,128.463,131.319,864574.76148991,0
+WHR.US,D,20200609,000000,128.472,130.747,126.169,127.699,687829.42644805,0
+WHR.US,D,20200610,000000,127.669,128.27,124.707,125.492,784104.49237217,0
+WHR.US,D,20200611,000000,119.644,126.75,113.894,114.165,1135662.3057448,0
+WHR.US,D,20200612,000000,119.373,119.49,111.494,113.817,1037280.8288991,0
+WHR.US,D,20200615,000000,110.283,118.037,108.648,117.07,864628.48065025,0
+WHR.US,D,20200616,000000,122.297,122.617,116.024,117.728,707938.98750649,0
+WHR.US,D,20200617,000000,118.405,119.789,117.302,117.66,523502.51499005,0
+WHR.US,D,20200618,000000,116.421,118.889,116.082,118.027,514724.59757951,0
+WHR.US,D,20200619,000000,120.661,120.787,116.372,118.464,1553401.0915864,0
+WHR.US,D,20200622,000000,116.866,118.338,115.588,117.244,588080.17713549,0
+WHR.US,D,20200623,000000,119.247,120.651,116.828,118.869,698331.52229312,0
+WHR.US,D,20200624,000000,117.418,117.922,112.045,115.104,718298.52096451,0
+WHR.US,D,20200625,000000,113.294,115.899,112.5,115.869,472876.33861949,0
+WHR.US,D,20200626,000000,114.679,115.656,113.13,114.456,771156.10861042,0
+WHR.US,D,20200629,000000,116.111,119.132,114.311,118.512,553836.27854489,0
+WHR.US,D,20200630,000000,117.853,121.29,117.786,120.738,670052.51662101,0
+WHR.US,D,20200701,000000,122.965,123.952,118.261,118.415,834557.11453242,0
+WHR.US,D,20200702,000000,120.506,123.158,118.444,120.409,596688.67257882,0
+WHR.US,D,20200706,000000,123.1,125.336,122.81,124.407,658226.03686159,0
+WHR.US,D,20200707,000000,122.82,125.017,122.016,124.591,975418.05047198,0
+WHR.US,D,20200708,000000,124.368,126.788,122.888,126.76,840125.31211306,0
+WHR.US,D,20200709,000000,126.866,126.866,122.481,124.117,694840.80993226,0
+WHR.US,D,20200710,000000,124.978,126.924,124.804,126.43,678834.56627464,0
+WHR.US,D,20200713,000000,128.541,131.028,127.205,127.205,897349.64765758,0
+WHR.US,D,20200714,000000,126.411,129.615,125.095,129.528,824746.13634625,0
+WHR.US,D,20200715,000000,132.761,134.096,130.99,133.429,809921.71421595,0
+WHR.US,D,20200716,000000,133.303,137,132.577,134.513,876380.58003383,0
+WHR.US,D,20200717,000000,135.152,135.975,132.606,132.877,638027.63257646,0
+WHR.US,D,20200720,000000,131.976,134.106,131.628,133.361,586204.13876694,0
+WHR.US,D,20200721,000000,133.981,134.949,133.235,133.981,553896.19606987,0
+WHR.US,D,20200722,000000,134.386,139.16,133.544,136.903,1171602.4901288,0
+WHR.US,D,20200723,000000,143.69,151.927,143.477,147.862,3215851.0455877,0
+WHR.US,D,20200724,000000,149.217,150.427,146.37,147.222,1210499.2944529,0
+WHR.US,D,20200727,000000,147.272,154.782,145.055,154.463,1302766.0845677,0
+WHR.US,D,20200728,000000,153.117,154.056,151.288,151.598,982168.06957995,0
+WHR.US,D,20200729,000000,151.792,153.244,150.833,151.531,827901.10395503,0
+WHR.US,D,20200730,000000,149.245,152.527,148.897,151.936,525222.56118146,0
+WHR.US,D,20200731,000000,151.802,152.14,150.088,152.043,656430.57723354,0
+WHR.US,D,20200803,000000,152.682,154.686,151.278,153.428,550740.19540032,0
+WHR.US,D,20200804,000000,152.285,156.545,152.16,156.109,652315.8961642,0
+WHR.US,D,20200805,000000,156.728,162.769,156.157,161.947,1480618.860761,0
+WHR.US,D,20200806,000000,161.307,161.307,158.713,160.194,829852.5557602,0
+WHR.US,D,20200807,000000,159.817,161.51,158.462,161.423,451099.41746919,0
+WHR.US,D,20200810,000000,161.2,166.283,160.881,164.947,692151.75273329,0
+WHR.US,D,20200811,000000,166.293,168.703,164.076,164.357,690892.4516478,0
+WHR.US,D,20200812,000000,166.584,166.854,163.93,166.447,454893.84969809,0
+WHR.US,D,20200813,000000,165.353,167.957,164.501,166.331,302453.33552448,0
+WHR.US,D,20200814,000000,166.96,170.59,166.311,168.644,590723.77966032,0
+WHR.US,D,20200817,000000,168.587,169.787,167.386,169.583,515220.46675181,0
+WHR.US,D,20200818,000000,169.806,171.393,168.044,169.641,473223.4470401,0
+WHR.US,D,20200819,000000,169.302,173.33,169.138,171.848,559708.19599356,0
+WHR.US,D,20200820,000000,169.883,172.419,168.877,170.483,425458.84901804,0
+WHR.US,D,20200821,000000,169.158,170.396,167.792,168.5,954950.01732441,0
+WHR.US,D,20200824,000000,169.835,170.184,167.677,169.051,637042.0925965,0
+WHR.US,D,20200825,000000,170.309,170.309,166.67,168.276,587854.9698864,0
+WHR.US,D,20200826,000000,168.993,168.993,166.311,167.715,416450.55905455,0
+WHR.US,D,20200827,000000,168.49,169.409,166.835,166.873,550675.11257145,0
+WHR.US,D,20200828,000000,167.425,168.597,166.989,167.85,399792.4540475,0
+WHR.US,D,20200831,000000,167.889,168.151,165.605,166.767,563954.0757814,0
+WHR.US,D,20200901,000000,166.408,168.537,165.837,167.279,522420.90035795,0
+WHR.US,D,20200902,000000,168.132,169.08,167.086,168.393,703698.27302252,0
+WHR.US,D,20200903,000000,168.993,169.08,159.042,160.988,709167.29676871,0
+WHR.US,D,20200904,000000,163.262,163.602,156.332,157.647,765507.33228928,0
+WHR.US,D,20200908,000000,154.483,161.917,153.94,157.948,741577.51248257,0
+WHR.US,D,20200909,000000,159.284,162.633,158.984,161.23,420711.93475402,0
+WHR.US,D,20200910,000000,162.478,164.463,158.713,159.013,715834.67101462,0
+WHR.US,D,20200911,000000,160.107,163.746,159.777,162.15,611309.58173632,0
+WHR.US,D,20200914,000000,164.317,167.173,163.456,166.844,645466.70322177,0
+WHR.US,D,20200915,000000,167.289,169.255,166.698,167.376,531910.5966429,0
+WHR.US,D,20200916,000000,168.887,171.268,167.87,168.5,675081.45647677,0
+WHR.US,D,20200917,000000,166.166,169.564,164.956,165.847,669438.87852028,0
+WHR.US,D,20200918,000000,165.392,166.795,162.71,163.524,1132857.5457389,0
+WHR.US,D,20200921,000000,160.165,166.795,159.516,166.795,1259884.7648319,0
+WHR.US,D,20200922,000000,166.873,169.322,165.45,168.616,841280.27406023,0
+WHR.US,D,20200923,000000,168.664,170.707,164.715,164.899,652936.76569035,0
+WHR.US,D,20200924,000000,164.454,167.754,162.924,164.638,828977.55328324,0
+WHR.US,D,20200925,000000,164.638,167.909,163.282,167.135,532781.46687676,0
+WHR.US,D,20200928,000000,169.758,173.881,168.48,173.591,753523.82729196,0
+WHR.US,D,20200929,000000,172.74,173.388,169.536,169.603,484999.30682152,0
+WHR.US,D,20200930,000000,172.566,175.324,170.58,172.556,939560.51094984,0
+WHR.US,D,20201001,000000,173.736,174.094,170.29,171.897,777055.91870005,0
+WHR.US,D,20201002,000000,168.527,174.026,168.267,172.846,473664.56399129,0
+WHR.US,D,20201005,000000,174.529,181.897,173.746,181.092,1177015.7285933,0
+WHR.US,D,20201006,000000,181.77,183.038,178.025,178.866,968629.80811532,0
+WHR.US,D,20201007,000000,181.413,185.295,181.132,184.064,709983.41478145,0
+WHR.US,D,20201008,000000,184.936,188.053,184.781,187.849,882007.66207869,0
+WHR.US,D,20201009,000000,189.388,192.544,188.207,188.982,898504.60960473,0
+WHR.US,D,20201012,000000,190.23,190.704,187.375,188.527,710518.54026322,0
+WHR.US,D,20201013,000000,188.527,190.627,187.54,188.953,861389.83511865,0
+WHR.US,D,20201014,000000,189.631,191.964,189.137,190.879,550860.0304503,0
+WHR.US,D,20201015,000000,187.899,191.751,187.666,189.543,732244.84143551,0
+WHR.US,D,20201016,000000,191.518,193.405,188.972,189.137,786050.77887345,0
+WHR.US,D,20201019,000000,188.798,191.702,186.301,186.611,646699.1447271,0
+WHR.US,D,20201020,000000,189.446,190.938,185.526,187.598,729307.84965041,0
+WHR.US,D,20201021,000000,188.933,189.679,182.128,184.694,1131561.0544655,0
+WHR.US,D,20201022,000000,191.199,194.519,180.038,181.848,2793341.5850841,0
+WHR.US,D,20201023,000000,184.772,186.33,182.981,185.884,837093.2787366,0
+WHR.US,D,20201026,000000,183.446,184.365,180.192,182.091,696638.33568186,0
+WHR.US,D,20201027,000000,182.361,184.907,180.26,183.746,692347.00121989,0
+WHR.US,D,20201028,000000,178.489,182.516,176.428,176.824,710334.65544516,0
+WHR.US,D,20201029,000000,176.534,178.237,173.358,174.888,609781.68484916,0
+WHR.US,D,20201030,000000,174.907,177.357,169.274,173.552,881735.9670947,0
+WHR.US,D,20201102,000000,174.337,181.179,174.075,180.851,625891.23458434,0
+WHR.US,D,20201103,000000,183.262,186.833,181.529,185.585,640460.49070307,0
+WHR.US,D,20201104,000000,185.168,185.168,181.102,182.419,617023.44088633,0
+WHR.US,D,20201105,000000,184.956,188.992,184.956,186.494,846769.95902193,0
+WHR.US,D,20201106,000000,186.939,190.386,185.603,189.204,494575.78021161,0
+WHR.US,D,20201109,000000,192.35,193.831,169.389,169.544,1212422.8536171,0
+WHR.US,D,20201110,000000,170.329,173.591,169.051,171.771,808609.7270309,0
+WHR.US,D,20201111,000000,173.107,173.824,171.035,173.707,657549.38205354,0
+WHR.US,D,20201112,000000,173.969,175.004,170.339,172.603,671779.79423785,0
+WHR.US,D,20201113,000000,174.529,178.46,174.056,177.096,460848.41200882,0
+WHR.US,D,20201116,000000,178.15,179.253,173.775,176.969,887150.23861977,0
+WHR.US,D,20201117,000000,177.628,180.155,175.624,179.283,610252.76056285,0
+WHR.US,D,20201118,000000,180.028,185.198,179.767,182.196,688309.79970872,0
+WHR.US,D,20201119,000000,181.403,183.629,178.731,181.857,493459.04151316,0
+WHR.US,D,20201120,000000,182.158,183.667,180.493,182.186,568419.99751446,0
+WHR.US,D,20201123,000000,183.493,188.673,181.934,187.636,645279.71922138,0
+WHR.US,D,20201124,000000,189.853,194.345,188.982,189.089,783592.09422746,0
+WHR.US,D,20201125,000000,188.45,190.618,186.068,188.992,553489.17012427,0
+WHR.US,D,20201127,000000,188.875,190.066,187.211,189.785,192672.03301976,0
+WHR.US,D,20201130,000000,188.469,188.701,181.887,183.793,751802.74803975,0
+WHR.US,D,20201201,000000,185.488,187.327,181.887,183.029,791068.3550607,0
+WHR.US,D,20201202,000000,182.981,183.155,173.301,173.562,1050447.1884845,0
+WHR.US,D,20201203,000000,175.914,177.404,173.261,176.505,1104752.094277,0
+WHR.US,D,20201204,000000,176.553,177.86,172.826,173.833,738319.23879622,0
+WHR.US,D,20201207,000000,173.833,178.731,172.943,178.354,826590.14983076,0
+WHR.US,D,20201208,000000,177.096,179.109,174.016,174.859,584108.05845319,0
+WHR.US,D,20201209,000000,176.669,178.286,174.414,174.753,763499.06214144,0
+WHR.US,D,20201210,000000,173.727,174.452,171.026,172.265,674971.95203456,0
+WHR.US,D,20201211,000000,172.749,175.14,172.187,173.697,640124.74595098,0
+WHR.US,D,20201214,000000,175.952,177.076,173.688,173.794,700303.63531379,0
+WHR.US,D,20201215,000000,174.694,178.905,173.552,178.14,635408.82351023,0
+WHR.US,D,20201216,000000,178.866,180.938,176.098,176.689,594366.35195521,0
+WHR.US,D,20201217,000000,178.489,180.145,176.34,180.145,686836.65504267,0
+WHR.US,D,20201218,000000,180.299,181.015,176.089,177.898,1474337.8512451,0
+WHR.US,D,20201221,000000,175.023,177.027,172.777,176.243,530428.15442987,0
+WHR.US,D,20201222,000000,175.662,178.266,175.091,177.357,481702.80988648,0
+WHR.US,D,20201223,000000,178.16,180.474,177.173,179.022,460053.98827236,0
+WHR.US,D,20201224,000000,179.564,182.661,178.131,182.467,320457.51872216,0
+WHR.US,D,20201228,000000,183.097,183.222,174.83,174.897,605551.30097296,0
+WHR.US,D,20201229,000000,174.907,175.972,171.22,173.02,422640.65922213,0
+WHR.US,D,20201230,000000,173.911,175.488,173.485,174.143,395024.87856797,0
+WHR.US,D,20201231,000000,173.697,173.697,170.252,170.464,566492.30610713,0
+WHR.US,D,20210104,000000,172.332,172.536,165.634,167.076,939058.44341289,0
+WHR.US,D,20210105,000000,166.941,169.071,161.8,168.808,1068988.5632855,0
+WHR.US,D,20210106,000000,169.041,171.868,165.702,168.703,970253.7796546,0
+WHR.US,D,20210107,000000,168.229,173.097,166.844,172.322,651780.77068242,0
+WHR.US,D,20210108,000000,172.488,173.378,166.477,169.554,864289.63671585,0
+WHR.US,D,20210111,000000,167.764,171.888,167.57,170.174,711452.4272044,0
+WHR.US,D,20210112,000000,171.462,174.404,169.97,174.036,1117846.1396082,0
+WHR.US,D,20210113,000000,175.672,184.104,174.869,181.296,1215538.5649165,0
+WHR.US,D,20210114,000000,180.686,183.436,179.069,182.148,1099316.1284756,0
+WHR.US,D,20210115,000000,181.547,184.375,180.018,183.726,775495.99692885,0
+WHR.US,D,20210119,000000,184.161,190.357,183.861,187.666,693269.52449253,0
+WHR.US,D,20210120,000000,188.479,191.808,184.045,184.839,920795.99502129,0
+WHR.US,D,20210121,000000,185.11,186.533,183.736,184.21,665249.8170751,0
+WHR.US,D,20210122,000000,182.739,187.298,180.899,187.201,634898.49148707,0
+WHR.US,D,20210125,000000,188.479,199.069,188.479,191.741,1218092.2911538,0
+WHR.US,D,20210126,000000,191.751,196.629,190.009,194.944,801202.68126963,0
+WHR.US,D,20210127,000000,193.57,202.738,192.66,200.598,1868980.4973262,0
+WHR.US,D,20210128,000000,194.81,194.81,180.609,183.784,2609643.7510223,0
+WHR.US,D,20210129,000000,183.784,184.326,174.569,174.801,1600404.3238169,0
+WHR.US,D,20210201,000000,175.692,177.637,170.416,176.186,1032840.7336855,0
+WHR.US,D,20210202,000000,176.766,180.27,173.911,179.544,973948.00498826,0
+WHR.US,D,20210203,000000,179.796,182.777,176.727,180.483,736350.22495787,0
+WHR.US,D,20210204,000000,180.086,181.587,176.234,177.463,860240.03847537,0
+WHR.US,D,20210205,000000,178.635,183.639,176.146,182.806,1039054.5942508,0
+WHR.US,D,20210208,000000,184.191,189.708,183.107,189.292,801284.29307091,0
+WHR.US,D,20210209,000000,189.282,190.54,187.588,188.217,575417.95120858,0
+WHR.US,D,20210210,000000,189.35,190.686,184.819,186.64,524727.72506994,0
+WHR.US,D,20210211,000000,186.456,187.724,183.426,185.682,476626.34923502,0
+WHR.US,D,20210212,000000,184.316,189.224,184.238,188.828,491263.78736494,0
+WHR.US,D,20210216,000000,190.183,190.309,184.084,185.304,637784.86329418,0
+WHR.US,D,20210217,000000,184.375,184.839,182.739,183.194,501651.2134639,0
+WHR.US,D,20210218,000000,183.232,184.278,178.75,180.309,632491.45987985,0
+WHR.US,D,20210219,000000,180.319,186.591,180.319,184.481,652714.6576236,0
+WHR.US,D,20210222,000000,184.104,184.471,180.628,181.984,687260.20996068,0
+WHR.US,D,20210223,000000,181.897,182.603,175.662,182.091,633992.49718683,0
+WHR.US,D,20210224,000000,182.091,184.248,180.115,182.758,609094.69943336,0
+WHR.US,D,20210225,000000,181.529,184.617,176.699,178.818,629217.69028188,0
+WHR.US,D,20210226,000000,180.309,183.329,177.763,180.686,700468.9250379,0
+WHR.US,D,20210301,000000,183.687,188.391,183.135,187.926,716573.3094692,0
+WHR.US,D,20210302,000000,188.576,190.396,184.403,184.423,583186.56824133,0
+WHR.US,D,20210303,000000,184.452,186.581,180.618,181.539,567463.38323623,0
+WHR.US,D,20210304,000000,180.948,184.403,174.666,177.491,701487.52296267,0
+WHR.US,D,20210305,000000,179.176,186.514,175.788,185.603,770176.76699511,0
+WHR.US,D,20210308,000000,186.174,195.807,185.391,192.002,1014121.672431,0
+WHR.US,D,20210309,000000,193.619,195.904,189.002,189.002,667997.75873828,0
+WHR.US,D,20210310,000000,190.831,195.942,188.207,194.567,658584.50895073,0
+WHR.US,D,20210311,000000,195.758,198.545,194.432,195.438,505795.85329574,0
+WHR.US,D,20210312,000000,195.022,198.381,193.968,197.568,460595.31211879,0
+WHR.US,D,20210315,000000,198.614,202.466,196.6,202.399,580860.11537461,0
+WHR.US,D,20210316,000000,202.563,204.731,201.343,201.682,583650.41252959,0
+WHR.US,D,20210317,000000,200.327,205.7,200.017,205.593,543066.61995894,0
+WHR.US,D,20210318,000000,205.593,210.529,203.443,204.586,670516.36090925,0
+WHR.US,D,20210319,000000,204.983,209.89,204.683,207.655,1713006.9152998,0
+WHR.US,D,20210322,000000,207.499,211.798,204.557,210.588,691812.90879888,0
+WHR.US,D,20210323,000000,207.877,211.024,201.953,203.222,488679.06930431,0
+WHR.US,D,20210324,000000,204.586,206.958,200.628,200.628,499860.91913974,0
+WHR.US,D,20210325,000000,200.608,205.747,198.091,205.439,459490.97014964,0
+WHR.US,D,20210326,000000,207.462,212.263,204.876,212.059,345364.61402263,0
+WHR.US,D,20210329,000000,212.96,214.353,206.116,206.126,503721.46725827,0
+WHR.US,D,20210330,000000,204.886,209.562,204.363,209.348,595598.79346053,0
+WHR.US,D,20210331,000000,210.181,211.478,207.462,209.455,520599.61421052,0
+WHR.US,D,20210401,000000,210.094,214.508,208.845,214.159,765888.53171548,0
+WHR.US,D,20210405,000000,216.347,222.591,213.734,221.962,927589.40268183,0
+WHR.US,D,20210406,000000,223.103,225.186,220.539,222.785,748815.13627663,0
+WHR.US,D,20210407,000000,221.516,223.356,217.702,218.98,534778.37335605,0
+WHR.US,D,20210408,000000,219.629,223.791,217.615,222.388,703968.93494573,0
+WHR.US,D,20210409,000000,223.143,225.505,221.894,225.273,387233.53419816,0
+WHR.US,D,20210412,000000,225.979,226.463,223.433,225.776,462746.14465366,0
+WHR.US,D,20210413,000000,224.972,225.427,219.677,222.146,523170.90248106,0
+WHR.US,D,20210414,000000,220.887,222.271,219.967,220.499,452931.03422438,0
+WHR.US,D,20210415,000000,221.943,221.943,217.761,219.474,638366.47651086,0
+WHR.US,D,20210416,000000,221.227,225.117,221.023,223.2,597064.70670115,0
+WHR.US,D,20210419,000000,225.079,226.385,221.72,223.637,570267.11018129,0
+WHR.US,D,20210420,000000,227.412,228.602,221.332,224.759,852164.60239227,0
+WHR.US,D,20210421,000000,220.906,225.136,219.89,223.094,1349679.4405105,0
+WHR.US,D,20210422,000000,227.566,234.071,218.118,221.661,1843044.4734931,0
+WHR.US,D,20210423,000000,223.859,229.279,222.688,227.122,1317050.2159123,0
+WHR.US,D,20210426,000000,226.861,227.431,222.194,224.45,756068.25598234,0
+WHR.US,D,20210427,000000,225.679,228.438,224.334,227.528,514937.40809929,0
+WHR.US,D,20210428,000000,227.179,227.228,222.688,223.811,500158.44064312,0
+WHR.US,D,20210429,000000,224.992,227.005,222.746,226.531,433199.57340984,0
+WHR.US,D,20210430,000000,225.921,226.444,222.678,224.759,645730.13371955,0
+WHR.US,D,20210503,000000,226.357,231.004,226.028,229.038,700136.27946814,0
+WHR.US,D,20210504,000000,229.425,231.768,226.714,231.593,506986.97237004,0
+WHR.US,D,20210505,000000,231.933,236.588,231.933,234.642,473254.43886337,0
+WHR.US,D,20210506,000000,236.104,239.192,235,237.838,560442.70220505,0
+WHR.US,D,20210507,000000,236.656,241.67,234.343,240.451,683306.68637233,0
+WHR.US,D,20210510,000000,241.834,244.942,238.708,239.337,740946.31234866,0
+WHR.US,D,20210511,000000,238.156,238.156,231.332,234.043,589850.84330492,0
+WHR.US,D,20210512,000000,233.616,233.994,225.592,228.128,828565.36203376,0
+WHR.US,D,20210513,000000,227.934,235.214,227.663,234.033,502384.6866146,0
+WHR.US,D,20210514,000000,236.104,237.537,234.42,234.517,406377.18343137,0
+WHR.US,D,20210517,000000,236.946,237.334,230.461,233.374,595193.83363649,0
+WHR.US,D,20210518,000000,233.558,233.839,228.457,228.612,507827.88384139,0
+WHR.US,D,20210519,000000,224.838,228.573,219.107,227.112,851428.03005925,0
+WHR.US,D,20210520,000000,226.888,227.693,222.852,226.608,566050.15609517,0
+WHR.US,D,20210521,000000,227.702,230.18,225.65,226.482,580176.22914114,0
+WHR.US,D,20210524,000000,227.45,227.528,224.005,224.701,546388.94341336,0
+WHR.US,D,20210525,000000,225.65,226.918,224.44,226.133,491499.32522178,0
+WHR.US,D,20210526,000000,226.492,228.641,225.514,227.045,563931.34844434,0
+WHR.US,D,20210527,000000,228.921,231.071,227.247,230.78,992788.9674142,0
+WHR.US,D,20210528,000000,232.213,232.387,226.347,226.695,573476.83001118,0
+WHR.US,D,20210601,000000,228.447,229.716,225.273,227.402,458513.69465589,0
+WHR.US,D,20210602,000000,228.428,228.428,225.176,226.405,465369.08596298,0
+WHR.US,D,20210603,000000,225.727,226.637,223.23,223.704,388456.67815651,0
+WHR.US,D,20210604,000000,223.54,224.595,220.878,223.307,524191.56652739,0
+WHR.US,D,20210607,000000,226.046,227.799,224.179,225.456,470929.01905742,0
+WHR.US,D,20210608,000000,224.838,225.747,222.688,222.775,453921.73950822,0
+WHR.US,D,20210609,000000,222.785,224.082,219.648,219.823,619840.59762148,0
+WHR.US,D,20210610,000000,220.074,220.132,212.089,212.891,1043116.5892207,0
+WHR.US,D,20210611,000000,213.675,216.242,212.853,216.028,654480.15848915,0
+WHR.US,D,20210614,000000,215.138,215.138,210.123,211.411,571743.35402966,0
+WHR.US,D,20210615,000000,211.642,212.901,209.174,211.421,679303.57586678,0
+WHR.US,D,20210616,000000,210.791,211.227,204.218,205.563,927714.40303568,0
+WHR.US,D,20210617,000000,205.583,206.938,197.655,202.002,872551.02373856,0
+WHR.US,D,20210618,000000,199.204,202.514,198.024,201.343,1023107.2350574,0
+WHR.US,D,20210621,000000,203.183,206.532,202.912,205.119,561520.18459402,0
+WHR.US,D,20210622,000000,205.119,206.881,202.941,206.144,435314.24881756,0
+WHR.US,D,20210623,000000,206.483,207.248,204.228,205.099,337737.52631615,0
+WHR.US,D,20210624,000000,206.174,207.171,203.773,205.342,503485.92940142,0
+WHR.US,D,20210625,000000,206.784,208.855,205.632,206.6,457649.02278669,0
+WHR.US,D,20210628,000000,205.806,207.481,204.915,206.184,381827.52715929,0
+WHR.US,D,20210629,000000,207.596,210.123,207.113,208.207,375849.2044507,0
+WHR.US,D,20210630,000000,207.258,208.768,206.928,208.468,449804.99231732,0
+WHR.US,D,20210701,000000,209.465,211.11,208.052,209.92,539413.7170563,0
+WHR.US,D,20210702,000000,210.539,213.066,209.542,212.737,558791.87108559,0
+WHR.US,D,20210706,000000,212.737,212.737,205.806,207.723,907123.43565582,0
+WHR.US,D,20210707,000000,210.046,214.402,209.485,212.534,888050.03455535,0
+WHR.US,D,20210708,000000,209.485,212.457,206.532,210.21,600912.85809038,0
+WHR.US,D,20210709,000000,212.679,215.486,212.553,215.157,544323.85492288,0
+WHR.US,D,20210712,000000,214.615,216.067,212.746,215.128,589780.59517217,0
+WHR.US,D,20210713,000000,213.772,214.266,208.914,209.145,592149.40353069,0
+WHR.US,D,20210714,000000,210.762,213.792,210.384,211.633,445019.85480461,0
+WHR.US,D,20210715,000000,210.355,213.559,210.355,213.182,306780.8271136,0
+WHR.US,D,20210716,000000,213.376,214.527,209.833,210.23,357903.90571724,0
+WHR.US,D,20210719,000000,206.58,207.258,201.392,203.076,856487.96173828,0
+WHR.US,D,20210720,000000,201.392,204.441,196.92,203.841,1544563.256651,0
+WHR.US,D,20210721,000000,205.457,210.327,205.429,207.723,1395806.6372032,0
+WHR.US,D,20210722,000000,207.384,207.529,199.079,205.273,1898742.9782721,0
+WHR.US,D,20210723,000000,207.606,210.559,206.048,209.9,1015145.4356596,0
+WHR.US,D,20210726,000000,210.346,212.263,207.849,210.511,726809.90869493,0
+WHR.US,D,20210727,000000,208.71,212.611,207.006,209.813,723985.52053436,0
+WHR.US,D,20210728,000000,210.588,211.895,207.839,210.25,547677.17020058,0
+WHR.US,D,20210729,000000,211.788,215.698,211.769,214.653,588157.65669366,0
+WHR.US,D,20210730,000000,214.072,217.432,211.528,211.826,545700.92493679,0
+WHR.US,D,20210802,000000,213.472,215.767,211.478,211.846,389198.4157934,0
+WHR.US,D,20210803,000000,212.457,217.189,210.917,215.089,530599.64251863,0
+WHR.US,D,20210804,000000,214.236,216.038,210.937,211.043,402495.97409733,0
+WHR.US,D,20210805,000000,212.407,214.518,211.362,212.098,401474.27699023,0
+WHR.US,D,20210806,000000,212.534,214.896,210.781,210.878,407513.55028456,0
+WHR.US,D,20210809,000000,210.374,213.182,209.435,211.024,294133.06403755,0
+WHR.US,D,20210810,000000,211.615,215.661,210.781,213.289,589983.07508419,0
+WHR.US,D,20210811,000000,213.133,219.977,212.688,219.474,681266.39134047,0
+WHR.US,D,20210812,000000,219.987,222.127,218.796,220.675,436661.36006898,0
+WHR.US,D,20210813,000000,220.684,223.103,220.519,222.311,432384.48845786,0
+WHR.US,D,20210816,000000,221.768,224.013,218.932,222.649,369404.97133233,0
+WHR.US,D,20210817,000000,219.871,219.871,211.371,214.053,429992.95276228,0
+WHR.US,D,20210818,000000,213.25,215.447,210.471,210.617,391741.81142301,0
+WHR.US,D,20210819,000000,208.623,212.011,207.113,209.736,322245.74692478,0
+WHR.US,D,20210820,000000,209.746,212.93,209.368,211.508,302342.79802149,0
+WHR.US,D,20210823,000000,213.25,213.25,209.697,210.568,317815.98231889,0
+WHR.US,D,20210824,000000,211.895,213.269,210.22,211.431,391659.16656096,0
+WHR.US,D,20210825,000000,212.31,216.937,212.31,214.053,400686.05161842,0
+WHR.US,D,20210826,000000,214.314,214.567,211.895,212.737,260629.87002308,0
+WHR.US,D,20210827,000000,213.588,218.739,213.531,217.393,368584.72107647,0
+WHR.US,D,20210830,000000,218.583,218.97,215.437,215.447,453639.71391646,0
+WHR.US,D,20210831,000000,215.795,215.825,212.108,213.153,588728.93930258,0
+WHR.US,D,20210901,000000,213.172,216.396,212.504,215.263,603205.2199515,0
+WHR.US,D,20210902,000000,215.961,218.952,214.702,217.867,584363.22446477,0
+WHR.US,D,20210903,000000,217.538,219.154,215.757,217.325,438351.44749791,0
+WHR.US,D,20210907,000000,216.008,217.141,209.01,209.223,636620.60380004,0
+WHR.US,D,20210908,000000,208.41,208.923,205.196,207.955,614039.96136631,0
+WHR.US,D,20210909,000000,208.777,211.324,207.529,209.02,582428.30163201,0
+WHR.US,D,20210910,000000,209.619,211.169,207.306,207.576,695448.24966833,0
+WHR.US,D,20210913,000000,209.271,211.682,207.829,210.404,784512.55137855,0
+WHR.US,D,20210914,000000,211.488,211.692,207.636,208.061,678452.33378765,0
+WHR.US,D,20210915,000000,207.472,210.83,206.319,209.049,683973.01057262,0
+WHR.US,D,20210916,000000,207.858,209.001,204.412,204.644,552617.26682964,0
+WHR.US,D,20210917,000000,203.687,205.128,200.742,202.66,1015039.0303998,0
+WHR.US,D,20210920,000000,198.217,201.905,197.171,201.14,653626.85028848,0
+WHR.US,D,20210921,000000,202.728,203.047,197.249,197.869,491680.11085752,0
+WHR.US,D,20210922,000000,200.075,200.966,198.991,199.524,585163.84656588,0
+WHR.US,D,20210923,000000,201.789,204.315,200.618,201.112,570377.64768429,0
+WHR.US,D,20210924,000000,201.217,203.406,200.83,202.215,459544.68930997,0
+WHR.US,D,20210927,000000,202.147,206.687,202.147,204.103,433111.76324391,0
+WHR.US,D,20210928,000000,203.406,205.466,200.889,202.544,436597.31030089,0
+WHR.US,D,20210929,000000,203.967,204.751,202.941,203.627,335003.01444305,0
+WHR.US,D,20210930,000000,204.499,204.509,196.029,196.145,844056.10836435,0
+WHR.US,D,20211001,000000,197.451,198.536,193.454,197.451,611340.57355958,0
+WHR.US,D,20211004,000000,196.862,202.079,196.862,197.568,756677.76183995,0
+WHR.US,D,20211005,000000,196.813,199.756,195.245,196.232,640459.45764228,0
+WHR.US,D,20211006,000000,195.71,196.649,189.505,193.425,970278.57311322,0
+WHR.US,D,20211007,000000,196.068,200.889,196.048,197.191,633143.32122927,0
+WHR.US,D,20211008,000000,197.685,198.208,191.073,191.257,735922.53779676,0
+WHR.US,D,20211011,000000,191.209,193.667,189.379,190.938,609913.91662844,0
+WHR.US,D,20211012,000000,190.801,193.387,189.214,192.129,593633.91186528,0
+WHR.US,D,20211013,000000,193.135,193.135,189.311,190.754,756228.38040256,0
+WHR.US,D,20211014,000000,192.109,197.461,191.528,196.949,843937.30637515,0
+WHR.US,D,20211015,000000,199.175,202.476,198.255,198.903,602405.63091116,0
+WHR.US,D,20211018,000000,197.249,199.282,196.098,198.816,485687.32529808,0
+WHR.US,D,20211019,000000,200.017,200.017,197.762,197.859,556869.34498214,0
+WHR.US,D,20211020,000000,197.859,202.157,197.859,201.324,676747.78350787,0
+WHR.US,D,20211021,000000,199.805,201.654,198.236,200.037,1180741.9788108,0
+WHR.US,D,20211022,000000,193.222,207.472,192.534,205.37,2477141.3098183,0
+WHR.US,D,20211025,000000,200.404,204.925,200.231,200.491,1293565.6452999,0
+WHR.US,D,20211026,000000,202.06,202.573,196.89,198.208,821849.43393139,0
+WHR.US,D,20211027,000000,198.749,200.501,194.083,194.461,846203.84171689,0
+WHR.US,D,20211028,000000,195.729,202.67,194.897,202.234,725971.06334511,0
+WHR.US,D,20211029,000000,202.641,205.536,201.672,202.853,757370.9456204,0
+WHR.US,D,20211101,000000,203.667,207.122,202.882,206.348,631812.73895026,0
+WHR.US,D,20211102,000000,206.445,208.08,204.073,207.306,642643.34812197,0
+WHR.US,D,20211103,000000,208.129,214.14,206.871,209.823,917092.47214065,0
+WHR.US,D,20211104,000000,210.491,213.598,208.274,209.929,515454.97154788,0
+WHR.US,D,20211105,000000,211.885,213.869,208.865,209.89,530383.73281651,0
+WHR.US,D,20211108,000000,209.872,211.528,208.226,210.337,424899.96313842,0
+WHR.US,D,20211109,000000,209.949,213.695,209.843,212.698,446102.50249747,0
+WHR.US,D,20211110,000000,212.213,215.283,211.818,212.746,545149.2704826,0
+WHR.US,D,20211111,000000,213.22,218.516,212.108,216.493,613251.7359945,0
+WHR.US,D,20211112,000000,217.48,224.769,217.025,223.385,811419.65234062,0
+WHR.US,D,20211115,000000,224.547,228.787,224.053,225.611,711870.81681853,0
+WHR.US,D,20211116,000000,225.757,228.215,224.381,226.327,575128.69419141,0
+WHR.US,D,20211117,000000,225.824,226.424,222.427,224.11,415002.20784711,0
+WHR.US,D,20211118,000000,225.679,225.679,221.12,222.261,509980.78249781,0
+WHR.US,D,20211119,000000,222.746,225.369,221.671,221.952,417893.7449581,0
+WHR.US,D,20211122,000000,222.755,225.776,221.749,223.24,426786.33211472,0
+WHR.US,D,20211123,000000,223.423,224.992,221.482,223.869,348865.65699124,0
+WHR.US,D,20211124,000000,222.562,225.543,220.772,223.859,328738.53389962,0
+WHR.US,D,20211126,000000,216.638,219.91,216.444,218.767,342637.33357496,0
+WHR.US,D,20211129,000000,219.735,220.505,215.118,215.651,372534.11242171,0
+WHR.US,D,20211130,000000,213.802,214.673,209.862,210.772,932254.70514459,0
+WHR.US,D,20211201,000000,213.085,218.796,209.261,209.455,663148.57145746,0
+WHR.US,D,20211202,000000,211.421,217.848,210.975,214.896,614069.9201288,0
+WHR.US,D,20211203,000000,214.537,217.18,213.976,215.902,721962.78753566,0
+WHR.US,D,20211206,000000,218.864,222.716,217.974,220.809,548848.66112013,0
+WHR.US,D,20211207,000000,223.123,224.033,221.168,222.261,357289.23455572,0
+WHR.US,D,20211208,000000,223.268,224.265,219.91,220.655,733270.67078572,0
+WHR.US,D,20211209,000000,219.387,221.981,218.642,218.806,547221.59039853,0
+WHR.US,D,20211210,000000,220.742,223.176,219.648,222.668,571791.90788612,0
+WHR.US,D,20211213,000000,223.317,224.053,218.347,220.896,603841.58538928,0
+WHR.US,D,20211214,000000,220.519,225.901,219.294,224.595,931772.26576237,0
+WHR.US,D,20211215,000000,224.13,230.753,223.191,230.248,804563.22797276,0
+WHR.US,D,20211216,000000,230.867,233.887,230.48,230.654,838552.99361256,0
+WHR.US,D,20211217,000000,231.361,232.6,222.311,222.989,1620693.6374502,0
+WHR.US,D,20211220,000000,219.6,219.958,209.843,213.124,833368.06157968,0
+WHR.US,D,20211221,000000,214.963,215.2,211.836,214.296,426025.99938386,0
+WHR.US,D,20211222,000000,213.995,218.292,213.468,217.151,294040.08856774,0
+WHR.US,D,20211223,000000,218.429,221.071,217.771,219.997,269581.34164391,0
+WHR.US,D,20211227,000000,220.703,223.597,219.58,223.24,220769.21999537,0
+WHR.US,D,20211228,000000,222.629,225.002,222.455,223.346,398210.83800001,0
+WHR.US,D,20211229,000000,222.708,226.861,222.708,225.62,284455.35069144,0
+WHR.US,D,20211230,000000,225.941,228.041,224.701,225.136,238973.81698353,0
+WHR.US,D,20211231,000000,224.527,228.225,223.22,227.15,306268.42896888,0
+WHR.US,D,20220103,000000,228.147,229.982,222.049,225.253,654252.8851185,0
+WHR.US,D,20220104,000000,226.608,233.017,226.376,231.806,494521.0279905,0
+WHR.US,D,20220105,000000,233.104,237.585,227.518,228.099,604345.71904779,0
+WHR.US,D,20220106,000000,229.386,229.386,222.242,226.27,528648.19071346,0
+WHR.US,D,20220107,000000,226.454,226.821,219.571,219.774,605960.39304011,0
+WHR.US,D,20220110,000000,217.47,218.511,212.921,215.33,708821.22140887,0
+WHR.US,D,20220111,000000,216.182,220.123,211.992,220.026,537857.92752821,0
+WHR.US,D,20220112,000000,219.726,222.348,216.033,218.051,566515.0334442,0
+WHR.US,D,20220113,000000,219.493,223.356,218.138,219.513,568307.39388992,0
+WHR.US,D,20220114,000000,216.067,216.067,207.161,210.075,1044252.9560737,0
+WHR.US,D,20220118,000000,207.472,207.472,200.443,203.038,916439.57773045,0
+WHR.US,D,20220119,000000,204.344,204.964,200.134,200.249,935347.68910683,0
+WHR.US,D,20220120,000000,200.908,203.086,194.529,194.954,892966.37078658,0
+WHR.US,D,20220121,000000,195.41,199.194,194.393,195.071,948313.63490176,0
+WHR.US,D,20220124,000000,190.696,201.489,190.066,200.569,1142542.4905104,0
+WHR.US,D,20220125,000000,195.09,204.586,194.838,201.45,1047157.9229748,0
+WHR.US,D,20220126,000000,204.46,206.3,197.84,201.005,1738138.1847886,0
+WHR.US,D,20220127,000000,204.751,207.248,191.102,193.435,1709096.7802642,0
+WHR.US,D,20220128,000000,193.222,198.759,191.596,198.623,967208.31648805,0
+WHR.US,D,20220131,000000,197.307,203.56,197.307,203.463,825605.64291158,0
+WHR.US,D,20220201,000000,203.183,204.432,198.527,201.808,845573.67464374,0
+WHR.US,D,20220202,000000,202.748,204.528,198.081,204.519,662597.95006405,0
+WHR.US,D,20220203,000000,202.496,203.12,198.536,199.04,492729.70060556,0
+WHR.US,D,20220204,000000,197.703,198.816,193.687,195.535,600159.75678494,0
+WHR.US,D,20220207,000000,196.038,197.645,192.971,193.754,468560.2106989,0
+WHR.US,D,20220208,000000,194.636,196.813,192.534,194.112,737145.68175511,0
+WHR.US,D,20220209,000000,196.31,200.976,195.565,199.611,694255.06447248,0
+WHR.US,D,20220210,000000,197.046,200.027,192.894,193.193,651329.32312348,0
+WHR.US,D,20220211,000000,193.599,195.274,187.278,189.408,916966.43872603,0
+WHR.US,D,20220214,000000,189.747,192.583,188.252,190.327,592804.36406244,0
+WHR.US,D,20220215,000000,195.129,198.662,194.616,197.839,752083.74057073,0
+WHR.US,D,20220216,000000,196.494,200.482,195.942,199.765,778334.84794027,0
+WHR.US,D,20220217,000000,198.806,201.276,196.823,198.372,622496.59687562,0
+WHR.US,D,20220218,000000,197.955,200.501,196.756,197.994,590881.837959,0
+WHR.US,D,20220222,000000,196.609,198.78,188.517,191.479,1165357.6377401,0
+WHR.US,D,20220223,000000,193.435,195.487,187.53,187.956,1020729.1291519,0
+WHR.US,D,20220224,000000,182.091,192.293,181.369,191.838,1078620.8219575,0
+WHR.US,D,20220225,000000,190.193,198.923,190.193,197.907,954356.00737843,0
+WHR.US,D,20220228,000000,194.742,196.503,191.857,194.83,918142.0618887,0
+WHR.US,D,20220301,000000,194.296,195.961,190.801,194.79,797576.63794718,0
+WHR.US,D,20220302,000000,196.987,202.66,194.76,199.93,1060818.085611,0
+WHR.US,D,20220303,000000,201.886,204.238,198.555,202.728,899080.02445676,0
+WHR.US,D,20220304,000000,199.93,203.148,193.987,197.364,1372629.918702,0
+WHR.US,D,20220307,000000,195.119,196.823,183.455,183.764,1989714.310174,0
+WHR.US,D,20220308,000000,183.068,193.551,182.298,186.33,1530520.8615278,0
+WHR.US,D,20220309,000000,190.115,193.086,187.472,190.115,1107502.1020618,0
+WHR.US,D,20220310,000000,187.433,187.719,181.316,182.091,1477140.5451295,0
+WHR.US,D,20220311,000000,184.81,186.301,179.079,179.467,1106284.1234073,0
+WHR.US,D,20220314,000000,182.003,182.903,177.386,180.222,1210400.1206185,0
+WHR.US,D,20220315,000000,182.816,185.856,181.179,184.007,794648.94370903,0
+WHR.US,D,20220316,000000,184.984,189.941,182.361,187.385,784556.9729919,0
+WHR.US,D,20220317,000000,185.469,189.66,184.331,189.204,595953.13330656,0
+WHR.US,D,20220318,000000,184.52,189.04,180.483,188.488,2356911.6306289,0
+WHR.US,D,20220321,000000,188.083,188.691,179.447,180.822,1309468.58288,0
+WHR.US,D,20220322,000000,182.342,185.459,181.616,182.796,823650.05886331,0
+WHR.US,D,20220323,000000,181.626,182.458,176.873,176.959,847223.47270242,0
+WHR.US,D,20220324,000000,177.531,177.933,175.207,176.94,1065506.1154109,0
+WHR.US,D,20220325,000000,177.193,178.209,174.772,175.575,827944.49250761,0
+WHR.US,D,20220328,000000,175.314,177.821,174.492,176.659,1404246.7437402,0
+WHR.US,D,20220329,000000,180.15,185.235,179.273,181.122,2333691.5235751,0
+WHR.US,D,20220330,000000,180.745,180.987,174.529,174.549,1212501.3662361,0
+WHR.US,D,20220331,000000,174.288,174.288,167.105,167.251,1664222.6862922,0
+WHR.US,D,20220401,000000,169.158,169.448,163.833,166.922,1276024.2733296,0
+WHR.US,D,20220404,000000,167.503,171.238,167.038,169.486,1162793.5808951,0
+WHR.US,D,20220405,000000,168.624,170.851,166.099,167.251,955042.99279423,0
+WHR.US,D,20220406,000000,164.568,165.983,162.043,162.555,1205368.0815804,0
+WHR.US,D,20220407,000000,162.168,164.124,159.255,163.243,1212007.5631853,0
+WHR.US,D,20220408,000000,163.108,168.073,160.204,166.574,1371595.8248655,0
+WHR.US,D,20220411,000000,166.302,173.824,166.302,170.784,1372781.778636,0
+WHR.US,D,20220412,000000,172.081,175.875,168.818,169.012,1085215.8819491,0
+WHR.US,D,20220413,000000,168.432,172.008,167.546,171.49,825167.62514271,0
+WHR.US,D,20220414,000000,170.455,172.414,164.995,165.092,1499861.6838287,0
+WHR.US,D,20220418,000000,164.646,166.708,162.749,165.315,1030451.2641114,0
+WHR.US,D,20220419,000000,166.408,171.432,166.408,170.9,963028.55258985,0
+WHR.US,D,20220420,000000,172.158,174.432,169.883,172.391,1095513.4317606,0
+WHR.US,D,20220421,000000,175.101,176.64,170.687,172.401,915928.21264652,0
+WHR.US,D,20220422,000000,171.577,171.577,167.173,168.257,1151231.5646943,0
+WHR.US,D,20220425,000000,167.947,173.271,164.376,173.146,2649164.5240547,0
+WHR.US,D,20220426,000000,180.967,188.634,178.344,181.171,4575570.8037765,0
+WHR.US,D,20220427,000000,178.354,185.715,175.764,177.163,2058595.7035108,0
+WHR.US,D,20220428,000000,179.002,182.96,175.788,179.35,984800.30843626,0
+WHR.US,D,20220429,000000,178.973,181.897,175.187,175.711,1277987.0888033,0
+WHR.US,D,20220502,000000,175.401,179.893,173.862,179.34,1053140.3779265,0
+WHR.US,D,20220503,000000,180.058,185.488,178.799,184.335,1067473.0631277,0
+WHR.US,D,20220504,000000,183.426,192.7,182.535,191.848,1461924.5929652,0
+WHR.US,D,20220505,000000,187.714,189.64,181.897,183.949,955706.21781217,0
+WHR.US,D,20220506,000000,182.109,186.243,178.373,184.974,845676.9807213,0
+WHR.US,D,20220509,000000,182.196,189.287,182.196,187.153,1347781.7078657,0
+WHR.US,D,20220510,000000,189.534,190.019,179.225,182.555,859374.3335454,0
+WHR.US,D,20220511,000000,181.606,182.748,170.28,170.881,1099875.0143553,0
+WHR.US,D,20220512,000000,170.851,179.263,170.058,176.62,1193843.2555675,0
+WHR.US,D,20220513,000000,177.938,181.363,175.081,177.105,716517.52418732,0
+WHR.US,D,20220516,000000,174.597,176.989,169.671,175.14,798134.49076601,0
+WHR.US,D,20220517,000000,178.586,181.034,175.063,180.658,690997.82384691,0
+WHR.US,D,20220518,000000,173.321,174.424,165.567,168.761,1802250.969585,0
+WHR.US,D,20220519,000000,167.558,171.117,166.042,168.008,1065647.1517806,0
+WHR.US,D,20220520,000000,170.296,170.296,163.578,169.954,1307445.0669852,0
+WHR.US,D,20220523,000000,170.902,171.85,167.402,170.022,824579.43799228,0
+WHR.US,D,20220524,000000,168.409,168.438,162.17,164.185,1164189.5714828,0
+WHR.US,D,20220525,000000,163.265,171.694,163.265,170.012,950452.25356109,0
+WHR.US,D,20220526,000000,171.117,177.6,171.117,174.989,1368762.5548229,0
+WHR.US,D,20220527,000000,175.742,178.773,175.44,178.754,884469.24911127,0
+WHR.US,D,20220531,000000,176.847,181.981,175.586,180.153,1427433.3181993,0
+WHR.US,D,20220601,000000,180.162,180.895,176.515,176.525,936925.11892079,0
+WHR.US,D,20220602,000000,177.512,177.801,174.212,176.525,882558.86221265,0
+WHR.US,D,20220603,000000,174.96,175.586,171.372,172.134,879682.03226306,0
+WHR.US,D,20220606,000000,172.662,174.041,171.303,171.88,726897.10147087,0
+WHR.US,D,20220607,000000,165.788,169.436,163.119,169.308,1281314.2877311,0
+WHR.US,D,20220608,000000,167.636,168.861,165.387,166.541,648797.2533514,0
+WHR.US,D,20220609,000000,166.307,170.296,165.74,166.825,636983.12623529,0
+WHR.US,D,20220610,000000,164.459,165.808,160.547,160.703,723820.84676473,0
+WHR.US,D,20220613,000000,159.608,159.608,153.115,154.475,997821.25804206,0
+WHR.US,D,20220614,000000,154.416,155.864,149.615,151.913,889353.62161011,0
+WHR.US,D,20220615,000000,153.35,156.965,151.267,152.07,1150816.8631925,0
+WHR.US,D,20220616,000000,147.894,148.627,142.692,144.178,1782186.4382037,0
+WHR.US,D,20220617,000000,144.276,148.913,142.721,147.894,2160222.1428623,0
+WHR.US,D,20220621,000000,151.151,152.392,148.637,149.625,874736.29830067,0
+WHR.US,D,20220622,000000,146.32,149.958,145.069,149.41,845915.8415608,0
+WHR.US,D,20220623,000000,149.791,160.136,149.791,159.95,1696025.7391554,0
+WHR.US,D,20220624,000000,161.261,163.999,158.239,162.659,1564700.9575499,0
+WHR.US,D,20220627,000000,163.295,163.759,159.198,160.244,868969.34341773,0
+WHR.US,D,20220628,000000,160.977,162.307,157.232,157.457,773452.04386869,0
+WHR.US,D,20220629,000000,157.125,158.073,153.673,154.24,739369.84162911,0
+WHR.US,D,20220630,000000,151.561,153.37,148.216,151.434,977284.59888186,0
+WHR.US,D,20220701,000000,152.098,155.882,151.131,154.094,990435.38321237,0
+WHR.US,D,20220705,000000,151.864,157.203,151.16,157.183,906865.16061713,0
+WHR.US,D,20220706,000000,158.064,159.814,154.104,155.756,727250.95257735,0
+WHR.US,D,20220707,000000,156.333,159.755,154.475,158.65,741663.73767495,0
+WHR.US,D,20220708,000000,158.435,159.442,156.899,157.242,606403.64087354,0
+WHR.US,D,20220711,000000,156.773,159.012,156.274,156.607,604812.33358539,0
+WHR.US,D,20220712,000000,157.898,163.334,157.78,160.665,957236.78604796,0
+WHR.US,D,20220713,000000,157.33,161.329,156.469,159.794,541898.42500429,0
+WHR.US,D,20220714,000000,157.076,158.078,153.477,155.726,631378.77923076,0
+WHR.US,D,20220715,000000,157.506,158.533,153.83,155.844,815986.78771271,0
+WHR.US,D,20220718,000000,156.743,160.645,155.668,157.74,686199.1107692,0
+WHR.US,D,20220719,000000,159.94,161.858,157.848,161.554,879157.39174969,0
+WHR.US,D,20220720,000000,162.366,163.93,159.97,163.598,556115.87610957,0
+WHR.US,D,20220721,000000,162.561,165.104,160.723,164.801,710678.24396269,0
+WHR.US,D,20220722,000000,165.612,167.988,162.405,164.048,729846.54248565,0
+WHR.US,D,20220725,000000,164.263,165.461,159.374,160.997,1725758.4363202,0
+WHR.US,D,20220726,000000,164.839,166.345,161.877,164.625,2843713.1677067,0
+WHR.US,D,20220727,000000,164.556,166.355,162.948,165.338,1192186.76192,0
+WHR.US,D,20220728,000000,165.524,172.745,165.524,171.812,1036910.5557076,0
+WHR.US,D,20220729,000000,172.379,172.379,167.196,169.034,1625386.422313,0
+WHR.US,D,20220801,000000,167.988,171.89,166.737,171.674,773163.64498998,0
+WHR.US,D,20220802,000000,170.619,170.619,163.794,163.97,833341.85498768,0
+WHR.US,D,20220803,000000,164.361,165.035,161.3,162.453,769690.58615288,0
+WHR.US,D,20220804,000000,161.339,165.7,161.339,164.292,574091.71685748,0
+WHR.US,D,20220805,000000,162.884,165.73,162.135,164.723,565739.39897683,0
+WHR.US,D,20220808,000000,163.784,165.642,161.095,161.173,1365535.964531,0
+WHR.US,D,20220809,000000,160.851,160.851,154.945,155.179,1408154.5690419,0
+WHR.US,D,20220810,000000,159.09,163.671,158.422,162.943,1120709.8611001,0
+WHR.US,D,20220811,000000,163.872,166.307,162.591,163.06,732190.55039339,0
+WHR.US,D,20220812,000000,164.233,164.977,163.05,163.588,526240.00219657,0
+WHR.US,D,20220815,000000,162.415,167.098,162.337,166.589,643291.08468856,0
+WHR.US,D,20220816,000000,165.211,174.099,164.761,171.664,1120341.6923187,0
+WHR.US,D,20220817,000000,168.859,170.843,167.045,169.103,652354.17285537,0
+WHR.US,D,20220818,000000,169.288,170.139,167.88,168.878,357636.08610036,0
+WHR.US,D,20220819,000000,168.076,168.076,163.706,164.507,622947.71413855,0
+WHR.US,D,20220822,000000,161.73,163.295,160.166,161.114,822433.83215004,0
+WHR.US,D,20220823,000000,161.339,163.114,161.143,161.408,632904.63429112,0
+WHR.US,D,20220824,000000,161.143,163.442,158.85,161.554,559268.83264514,0
+WHR.US,D,20220825,000000,162.137,166.337,161.455,166.278,523568.11168378,0
+WHR.US,D,20220826,000000,166.891,166.98,157.137,157.463,653952.18649772,0
+WHR.US,D,20220829,000000,156.395,157.927,155.664,155.783,416947.54029231,0
+WHR.US,D,20220830,000000,157.057,157.838,154.631,155.951,534232.09135461,0
+WHR.US,D,20220831,000000,157.097,157.571,153.569,154.765,745927.1139234,0
+WHR.US,D,20220901,000000,154.073,154.417,150.614,153.351,675476.44644248,0
+WHR.US,D,20220902,000000,154.804,156.119,150.693,151.889,520567.95040435,0
+WHR.US,D,20220906,000000,152.482,152.482,147.866,149.23,721998.67751997,0
+WHR.US,D,20220907,000000,149.892,153.164,149.616,152.62,490371.04886563,0
+WHR.US,D,20220908,000000,151.256,153.994,149.388,153.954,485484.78282233,0
+WHR.US,D,20220909,000000,155.624,159.34,155.31,158.332,615013.83696809,0
+WHR.US,D,20220912,000000,158.935,161.238,157.828,158.095,631282.50241525,0
+WHR.US,D,20220913,000000,153.183,153.603,143.968,144.902,1550959.9346987,0
+WHR.US,D,20220914,000000,145.356,146.127,142.648,143.953,1113960.3889849,0
+WHR.US,D,20220915,000000,143.874,145.771,143.034,144.18,909204.69392182,0
+WHR.US,D,20220916,000000,142.757,145.376,142.184,143.36,2017418.7369013,0
+WHR.US,D,20220919,000000,143.162,146.631,142.53,145.534,673759.32209469,0
+WHR.US,D,20220920,000000,143.676,143.983,139.763,141.215,701175.63570899,0
+WHR.US,D,20220921,000000,141.818,145.613,140.771,140.83,672643.24186156,0
+WHR.US,D,20220922,000000,139.802,140.929,138.478,138.527,525589.80552403,0
+WHR.US,D,20220923,000000,137.895,139.209,136.531,139.14,731010.29180485,0
+WHR.US,D,20220926,000000,138.063,139.842,135.701,135.819,651866.74555441,0
+WHR.US,D,20220927,000000,136.986,137.341,134.663,135.632,445581.12001763,0
+WHR.US,D,20220928,000000,136.126,141.112,135.958,140.346,494052.19110327,0
+WHR.US,D,20220929,000000,138.31,138.512,135.355,136.007,496523.15024135,0
+WHR.US,D,20220930,000000,136.343,136.704,133.102,133.23,752868.46514665,0
+WHR.US,D,20221003,000000,135.305,139.595,134.1,138.794,738561.79387178,0
+WHR.US,D,20221004,000000,141.551,144.664,141.373,144.516,630594.4384456,0
+WHR.US,D,20221005,000000,141.532,143.928,140.533,142.747,518152.64349911,0
+WHR.US,D,20221006,000000,142.204,143.597,141.146,141.235,398605.57620719,0
+WHR.US,D,20221007,000000,138.616,139.545,135.691,137.104,556771.24565461,0
+WHR.US,D,20221010,000000,137.875,140.336,137.707,139.486,587803.94254469,0
+WHR.US,D,20221011,000000,139.634,143.212,138.883,141.265,433980.15911754,0
+WHR.US,D,20221012,000000,141.255,142.203,138.705,141.275,559101.55642242,0
+WHR.US,D,20221013,000000,138.092,145.168,136.264,141.65,789417.8160993,0
+WHR.US,D,20221014,000000,142.312,142.727,136.798,137.578,829840.56245757,0
+WHR.US,D,20221017,000000,140.978,141.907,138.092,139.259,685454.38586122,0
+WHR.US,D,20221018,000000,141.285,143.39,140.039,142.411,572863.84767424,0
+WHR.US,D,20221019,000000,140.356,141.907,135.464,136.165,1048132.9042648,0
+WHR.US,D,20221020,000000,135.849,138.344,128.99,129.791,2566692.1090043,0
+WHR.US,D,20221021,000000,124.177,132.775,122.972,129.682,4155811.2619729,0
+WHR.US,D,20221024,000000,131.54,133.566,129.228,131.342,1395243.975355,0
+WHR.US,D,20221025,000000,130.532,136.086,130.532,135.394,1078064.6988034,0
+WHR.US,D,20221026,000000,131.945,135.73,129.949,133.161,1075110.071169,0
+WHR.US,D,20221027,000000,134.021,137.004,133.131,133.447,976893.99879511,0
+WHR.US,D,20221028,000000,133.151,138.369,132.439,138.27,722965.00265382,0
+WHR.US,D,20221031,000000,137.42,137.504,134.569,136.62,996037.35503312,0
+WHR.US,D,20221101,000000,138.359,138.992,135.207,135.76,739656.62507055,0
+WHR.US,D,20221102,000000,135.76,137.203,130.041,130.077,949967.4248298,0
+WHR.US,D,20221103,000000,128.16,129.929,125.788,127.696,849563.71377589,0
+WHR.US,D,20221104,000000,129.682,132.089,127.651,131.767,665767.66145894,0
+WHR.US,D,20221107,000000,133.092,135.553,131.303,135.177,650896.37298545,0
+WHR.US,D,20221108,000000,136.383,140.452,136.047,139.852,1145153.9714208,0
+WHR.US,D,20221109,000000,138.913,141.561,136.086,136.432,774196.4244883,0
+WHR.US,D,20221110,000000,142.065,148.707,142.065,147.896,1123525.4900218,0
+WHR.US,D,20221111,000000,147.847,155.654,147.57,154.745,955687.46250692,0
+WHR.US,D,20221114,000000,153.085,155.639,151.019,151.148,881355.30475015,0
+WHR.US,D,20221115,000000,154.656,156.158,150.337,152.699,639033.34066162,0
+WHR.US,D,20221116,000000,151.009,151.197,145.949,147.57,631232.92133508,0
+WHR.US,D,20221117,000000,145.16,147.92,142.5,147.82,551784,0
+WHR.US,D,20221118,000000,149.81,150.3,145.13,147.42,526247,0
+WHR.US,D,20221121,000000,146.42,146.93,143.98,145.24,513709,0
+WHR.US,D,20221122,000000,146.65,148.04,145.7163,147.05,462577,0
+WHR.US,D,20221123,000000,147.29,149.09,146.59,148.35,301485,0
+WHR.US,D,20221125,000000,147.79,149.77,147.79,148.77,189977,0
+WHR.US,D,20221128,000000,147.62,148.63,143.48,143.82,463202,0
+WHR.US,D,20221129,000000,143.05,146.43,142.7,145.98,834620,0
+WHR.US,D,20221130,000000,145.46,146.8,141.6,146.53,908311,0
+WHR.US,D,20221201,000000,147.97,151.12,147.5,149.02,539901,0
+WHR.US,D,20221202,000000,146.21,147.54,143.85,146.12,783690,0
+WHR.US,D,20221205,000000,144.16,144.49,141.1,141.46,498611,0
+WHR.US,D,20221206,000000,141.61,142.57,139.55,141.86,928646,0
+WHR.US,D,20221207,000000,142,145.02,140.74,142.76,617611,0
+WHR.US,D,20221208,000000,143,146.1,142.2001,145.36,559898,0
+WHR.US,D,20221209,000000,144.72,145.77,143.71,143.81,403018,0
+WHR.US,D,20221212,000000,144.09,147.73,142.695,147.45,683028,0
+WHR.US,D,20221213,000000,153.02,155.09,146.49,147.47,1007919,0
+WHR.US,D,20221214,000000,146.43,149.51,144.38,146,679583,0
+WHR.US,D,20221215,000000,143.38,145.165,142.85,144.06,628908,0
+WHR.US,D,20221216,000000,141.76,143.28,139.94,141.49,1350911,0
+WHR.US,D,20221219,000000,140.97,142.2,139,139.57,625148,0
+WHR.US,D,20221220,000000,137.12,138.92,135.445,137.04,787775,0
+WHR.US,D,20221221,000000,138.44,141.745,138.44,141.21,754302,0
+WHR.US,D,20221222,000000,139.21,139.71,136.25,139.59,798747,0
+WHR.US,D,20221223,000000,139.35,141.68,139.21,141.62,299475,0
+WHR.US,D,20221227,000000,141.29,142.5,140.7701,141.69,404218,0
+WHR.US,D,20221228,000000,141.85,142.49,138.34,138.35,371735,0
+WHR.US,D,20221229,000000,139.06,143.71,138.64,143.1,505233,0
+WHR.US,D,20221230,000000,141.32,142.66,139.98,141.46,456639,0
+WHR.US,D,20230103,000000,144.12,145.005,142.14,143.73,513028,0
+WHR.US,D,20230104,000000,145.71,149.49,145.7,148.23,570356,0
+WHR.US,D,20230105,000000,146.49,150,145.23,149.76,619042,0
+WHR.US,D,20230106,000000,151.33,152.74,150.4368,151.5,864871,0
+WHR.US,D,20230109,000000,152,155.11,151.5,152.34,545188,0
+WHR.US,D,20230110,000000,151.55,155.04,151.405,154.7,479201,0
+WHR.US,D,20230111,000000,151.06,155.59,150.39,154.26,809557,0
+WHR.US,D,20230112,000000,155.98,155.98,152.71,154.14,475865,0
+WHR.US,D,20230113,000000,151.92,155.32,151.92,154.29,344507,0
+WHR.US,D,20230117,000000,152.39,159.085,150.94,154.9,1203069,0
+WHR.US,D,20230118,000000,154.73,155.95,150.32,150.36,712733,0
+WHR.US,D,20230119,000000,149.06,149.395,144.86,145.49,583951,0
+WHR.US,D,20230120,000000,146.39,150.94,144.51,150.82,517189,0
+WHR.US,D,20230123,000000,151.48,153.45,150.67,152.12,399898,0
+WHR.US,D,20230124,000000,151.6831,153.78,151.25,152.73,373186,0
+WHR.US,D,20230125,000000,151.2,153.56,150.75,152.03,443386,0
+WHR.US,D,20230126,000000,151.8,153.4,149.45,150.07,674703,0
+WHR.US,D,20230127,000000,149.03,154.78,148.28,154.1,621499,0
+WHR.US,D,20230130,000000,152.09,156.49,151.005,153.54,1220344,0
+WHR.US,D,20230131,000000,156,157.115,152,155.59,1656787,0
+WHR.US,D,20230201,000000,155,158.34,151.69,156.5,1002148,0
+WHR.US,D,20230202,000000,157.71,160.74,157.21,158.95,1198265,0
+WHR.US,D,20230203,000000,156.32,158.33,154.9,154.97,622248,0
+WHR.US,D,20230206,000000,152.67,153.77,148.975,149.98,931448,0
+WHR.US,D,20230207,000000,148.87,150.2,147.3,149.62,647210,0
+WHR.US,D,20230208,000000,148.42,148.48,143.85,143.96,759109,0
+WHR.US,D,20230209,000000,145.17,146.45,140.13,141.12,765219,0
+WHR.US,D,20230210,000000,140,142.67,140,141.52,608417,0
+WHR.US,D,20230213,000000,141.5,147.64,141.17,147.6,716337,0
+WHR.US,D,20230214,000000,146.61,151.53,145.51,150.57,874181,0
+WHR.US,D,20230215,000000,149.8,150.49,147.565,147.84,832898,0
+WHR.US,D,20230216,000000,144.57,147.49,143.74,145.12,664013,0
+WHR.US,D,20230217,000000,144.32,145.47,142.09,145,688890,0
+WHR.US,D,20230221,000000,141.77,144.37,140.66,140.89,847835,0
+WHR.US,D,20230222,000000,142.17,142.5,140,140.4,639492,0
+WHR.US,D,20230223,000000,141.25,141.48,138.62,141.13,570884,0
+WHR.US,D,20230224,000000,138.28,141.51,138.28,139.09,811659,0
+WHR.US,D,20230227,000000,140.97,141.945,138.37,138.94,650780,0
+WHR.US,D,20230228,000000,138.84,139.94,137.89,137.98,798344,0
+WHR.US,D,20230301,000000,137.84,137.92,135.26,136.57,939856,0
+WHR.US,D,20230302,000000,133.92,137.74,133.27,137.47,615543,0
+WHR.US,D,20230303,000000,138.68,139.87,137.55,138.74,530562,0
+WHR.US,D,20230306,000000,139.33,140.6,136.88,137.24,953202,0
+WHR.US,D,20230307,000000,137.92,138.7728,134.68,134.7,578389,0
+WHR.US,D,20230308,000000,135.34,136.88,134,136.69,686129,0
+WHR.US,D,20230309,000000,136.77,138.25,134.23,134.25,844491,0
+WHR.US,D,20230310,000000,134.5,134.5,129.96,131.39,831481,0
+WHR.US,D,20230313,000000,130.32,135.09,129.09,131.8,1209966,0
+WHR.US,D,20230314,000000,134.08,135.27,130.96,131.97,1057473,0
+WHR.US,D,20230315,000000,130,132.27,126.9225,128.78,1085768,0
+WHR.US,D,20230316,000000,127.14,130.685,126.82,129.46,895476,0
+WHR.US,D,20230317,000000,129.31,130.08,127.295,128.45,3073080,0
+WHR.US,D,20230320,000000,128.53,132.58,128.07,131.01,1069691,0
+WHR.US,D,20230321,000000,132.5,133.38,129.91,130.99,671763,0
+WHR.US,D,20230322,000000,130.05,131.33,127.07,127.16,549002,0
+WHR.US,D,20230323,000000,127.87,129.18,124.77,126.09,576705,0
+WHR.US,D,20230324,000000,124.77,127.49,124.1,127.17,468180,0
+WHR.US,D,20230327,000000,128.38,128.7175,126.675,127.83,413637,0
+WHR.US,D,20230328,000000,127.93,128.85,126.4,127.03,358692,0
+WHR.US,D,20230329,000000,128.62,128.94,127.28,128.75,550713,0
+WHR.US,D,20230330,000000,130.18,130.6,128.21,128.7,371278,0
+WHR.US,D,20230331,000000,129.25,132.1,129.25,132.02,456745,0
+WHR.US,D,20230403,000000,132.08,132.6,130.53,131.71,564399,0
+WHR.US,D,20230404,000000,131.83,131.83,128.76,130.45,426083,0
+WHR.US,D,20230405,000000,129.7,130.1587,128.75,129.45,626658,0
+WHR.US,D,20230406,000000,129.77,129.88,127.37,127.45,559319,0
+WHR.US,D,20230410,000000,126.74,129.13,126.2,129.08,582070,0
+WHR.US,D,20230411,000000,133.53,135.48,132.03,134.02,1586166,0
+WHR.US,D,20230412,000000,135.56,136.83,132.54,133.95,854165,0
+WHR.US,D,20230413,000000,134.89,135.24,133.22,134.4,796374,0
+WHR.US,D,20230414,000000,134.4,135.57,133.29,134.95,900601,0
+WHR.US,D,20230417,000000,135.31,137.05,135.0579,136.98,513917,0
+WHR.US,D,20230418,000000,137.35,139.61,137.03,139.59,850218,0
+WHR.US,D,20230419,000000,139.19,139.77,137.86,139.54,483245,0
+WHR.US,D,20230420,000000,139.39,141.25,138.99,140.67,600230,0
+WHR.US,D,20230421,000000,141.23,141.86,140.46,140.98,668823,0
+WHR.US,D,20230424,000000,141.04,142.99,139.9001,140.7,1072883,0
+WHR.US,D,20230425,000000,142.89,144,132.42,132.55,2265361,0
+WHR.US,D,20230426,000000,131.62,131.9499,127.87,129.02,1571196,0
+WHR.US,D,20230427,000000,130.18,135.42,129.73,135.39,1284078,0
+WHR.US,D,20230428,000000,136.63,139.9,136.21,139.59,1059480,0
+WHR.US,D,20230501,000000,140.24,142.38,139.71,139.79,919937,0
+WHR.US,D,20230502,000000,139.24,140.03,136.45,139,993133,0
+WHR.US,D,20230503,000000,140.21,144.6,139.5571,141.15,1039143,0
+WHR.US,D,20230504,000000,140.22,140.69,135.585,135.75,762403,0
+WHR.US,D,20230505,000000,137.59,137.92,136,137.02,577073,0
+WHR.US,D,20230508,000000,137.77,137.77,135.525,136.87,417451,0
+WHR.US,D,20230509,000000,135.73,136.6,135.245,135.94,472401,0
+WHR.US,D,20230510,000000,136.82,136.82,130.99,133.52,755497,0
+WHR.US,D,20230511,000000,132.58,133.55,131.47,132.42,449247,0
+WHR.US,D,20230512,000000,132.95,132.95,128.21,130.59,684356,0
+WHR.US,D,20230515,000000,130.93,131.5009,130.16,131.31,411664,0
+WHR.US,D,20230516,000000,129.04,129.395,125.85,128.11,1058396,0
+WHR.US,D,20230517,000000,128.12,132.01,128.04,131.34,605801,0
+WHR.US,D,20230518,000000,129.85,133.94,129.06,133.65,867873,0
+WHR.US,D,20230519,000000,133.65,133.65,130.5701,131.43,440707,0
+WHR.US,D,20230522,000000,131.41,132.29,130.4001,131.45,370381,0
+WHR.US,D,20230523,000000,130.33,133.82,129.6975,132.75,806053,0
+WHR.US,D,20230524,000000,132.59,133.44,130.625,132.71,598194,0
+WHR.US,D,20230525,000000,133.23,133.88,130.91,132.29,408677,0
+WHR.US,D,20230526,000000,132.08,134.87,131.42,134.22,454507,0
+WHR.US,D,20230530,000000,134.97,135.44,132.6673,132.76,594973,0
+WHR.US,D,20230531,000000,130.64,131.39,127.316,129.29,982464,0
+WHR.US,D,20230601,000000,128.93,131.49,126.975,131.4,855633,0
+WHR.US,D,20230602,000000,133.3,136.73,132.18,135.69,728795,0
+WHR.US,D,20230605,000000,135.02,135.51,132.07,133.47,667344,0
+WHR.US,D,20230606,000000,133.23,137.625,132.87,137.24,520964,0
+WHR.US,D,20230607,000000,138.16,146.03,138.16,145.98,1037110,0
+WHR.US,D,20230608,000000,145.99,146.5,143,143.92,781152,0
+WHR.US,D,20230609,000000,143.64,144.18,141.83,142.06,595269,0
+WHR.US,D,20230612,000000,142.41,144.86,141.03,144.36,501906,0
+WHR.US,D,20230613,000000,145,147.67,144.8,146.69,636413,0
+WHR.US,D,20230614,000000,147.41,148.87,145.55,145.96,552742,0
+WHR.US,D,20230615,000000,145.87,148.5,145.87,148.27,444072,0
+WHR.US,D,20230616,000000,148.79,149.25,145.9325,146.51,887941,0
+WHR.US,D,20230620,000000,146.01,146.93,144.65,146.45,476504,0
+WHR.US,D,20230621,000000,145.55,146.095,142.91,144.66,750803,0
+WHR.US,D,20230622,000000,144.34,144.34,141.33,142.59,395609,0
+WHR.US,D,20230623,000000,141,141.46,139.44,140.59,1031674,0
+WHR.US,D,20230626,000000,141.05,143.115,139.23,142.78,559256,0
+WHR.US,D,20230627,000000,142.91,148.9018,142.75,147.99,634193,0
+WHR.US,D,20230628,000000,146.79,149.37,145.47,146.67,804184,0
+WHR.US,D,20230629,000000,146.71,149.98,146,149.46,670599,0
+WHR.US,D,20230630,000000,149.96,150.2797,148.4201,148.79,429017,0
+WHR.US,D,20230703,000000,148.52,149.63,148.02,149.16,312812,0
+WHR.US,D,20230705,000000,148.25,148.585,146.88,147.32,345809,0
+WHR.US,D,20230706,000000,145.5,146.88,144.6,146.56,441734,0
+WHR.US,D,20230707,000000,146.68,149.62,146.2,148.28,770904,0
+WHR.US,D,20230710,000000,148.59,153.54,148.37,153.39,524271,0
+WHR.US,D,20230711,000000,154.39,159.39,153.55,157.98,989215,0
+WHR.US,D,20230712,000000,159.54,160.62,157.89,157.99,550245,0
+WHR.US,D,20230713,000000,158.73,159.66,155.91,157.02,524965,0
+WHR.US,D,20230714,000000,157.33,157.33,153.27,153.79,782016,0
+WHR.US,D,20230717,000000,152.89,153.92,151.62,151.7,622421,0
+WHR.US,D,20230718,000000,151.12,155.375,151.12,155.11,898758,0
+WHR.US,D,20230719,000000,155.12,157.54,154.69,156.1,649550,0
+WHR.US,D,20230720,000000,149.72,153.145,149.19,151.47,1254672,0
+WHR.US,D,20230721,000000,152.73,153.11,149.26,149.73,763263,0
+WHR.US,D,20230724,000000,150.2,152.055,150.16,150.76,1050502,0
+WHR.US,D,20230725,000000,149.53,149.77,143.47,146.31,1966988,0
+WHR.US,D,20230726,000000,145.18,147.42,143.23,143.57,1114761,0
+WHR.US,D,20230727,000000,144.95,145.83,141.35,141.78,900651,0
+WHR.US,D,20230728,000000,143,144.88,142.33,142.59,662637,0
+WHR.US,D,20230731,000000,142.99,144.67,142.94,144.26,1892400,0
+WHR.US,D,20230801,000000,142.97,144.06,141.8,143.28,534096,0
+WHR.US,D,20230802,000000,141.37,148.5,141.1,145.54,1329948,0
+WHR.US,D,20230803,000000,145.07,145.07,141.29,141.56,557860,0
+WHR.US,D,20230804,000000,142.11,143.525,141.45,141.5,533583,0
+WHR.US,D,20230807,000000,142.15,144.395,141.95,142.87,685924,0
+WHR.US,D,20230808,000000,141.12,141.99,139.45,141.76,451018,0
+WHR.US,D,20230809,000000,140.4,141.275,139,139.79,489794,0
+WHR.US,D,20230810,000000,140.4,141.37,139.12,139.96,750886,0
+WHR.US,D,20230811,000000,140.06,140.69,139.375,140.56,501770,0
+WHR.US,D,20230814,000000,139.88,140.37,138.47,139.18,507600,0
+WHR.US,D,20230815,000000,139.28,139.61,137.875,138.44,546118,0
+WHR.US,D,20230816,000000,138,139.28,135.92,135.97,454357,0
+WHR.US,D,20230817,000000,137.17,137.17,133.74,134.32,659727,0
+WHR.US,D,20230818,000000,133.33,135.69,133,135.15,596377,0
+WHR.US,D,20230821,000000,135.48,135.75,132.88,133.23,492480,0
+WHR.US,D,20230822,000000,133.62,136.23,133.41,136,982161,0
+WHR.US,D,20230823,000000,136,136,134.75,135.75,722418,0
+WHR.US,D,20230824,000000,134.56,134.91,133.07,133.55,741810,0
+WHR.US,D,20230825,000000,133.92,134.65,132.65,134,540972,0
+WHR.US,D,20230828,000000,134.69,137.53,134.69,136.5,759781,0
+WHR.US,D,20230829,000000,136.22,138.58,135.68,137.98,440468,0
+WHR.US,D,20230830,000000,138.02,139.64,137.85,138.63,426702,0
+WHR.US,D,20230831,000000,138.8,140.03,138.0501,139.96,582005,0
+WHR.US,D,20230901,000000,140.41,142.52,140.41,141.95,557096,0
+WHR.US,D,20230905,000000,141.31,141.625,137.12,137.66,633996,0
+WHR.US,D,20230906,000000,137.5,138.7,137.489,138.18,480565,0
+WHR.US,D,20230907,000000,137.5,138.2,135.53,136.12,689746,0
+WHR.US,D,20230908,000000,136.11,137.88,135.95,136.5,347707,0
+WHR.US,D,20230911,000000,136.7,138.02,136.41,136.96,380210,0
+WHR.US,D,20230912,000000,136.53,137.8,136.005,136.36,340478,0
+WHR.US,D,20230913,000000,136.49,136.89,134.9,135.09,352631,0
+WHR.US,D,20230914,000000,136.33,138,135,136.56,481520,0
+WHR.US,D,20230915,000000,135.51,138.08,134.35,137.98,1572535,0
+WHR.US,D,20230918,000000,137.82,138.23,135.9725,137.02,488690,0
+WHR.US,D,20230919,000000,136.55,137.65,136.12,137.23,341964,0
+WHR.US,D,20230920,000000,138.06,138.9,136.05,136.35,243162,0
+WHR.US,D,20230921,000000,135.36,135.36,132.61,132.65,410093,0
+WHR.US,D,20230922,000000,132.88,133.118,130.56,130.92,313127,0
+WHR.US,D,20230925,000000,130.34,132.68,130.34,131.79,330930,0
+WHR.US,D,20230926,000000,130.94,131.3813,129.8,130.15,408370,0
+WHR.US,D,20230927,000000,130.9,132.215,129.79,130.63,441543,0
+WHR.US,D,20230928,000000,130.34,134.04,130.27,133.15,589620,0
+WHR.US,D,20230929,000000,134.49,135.45,133.62,133.7,419479,0
+WHR.US,D,20231002,000000,133.23,134.28,130.72,132.07,463752,0
+WHR.US,D,20231003,000000,131.28,131.75,128.005,128.09,487515,0
+WHR.US,D,20231004,000000,128.23,128.875,126.7,128.75,471004,0
+WHR.US,D,20231005,000000,128.62,129.1309,125.7,125.77,595068,0
+WHR.US,D,20231006,000000,124.5,125.33,122.64,124.26,829267,0
+WHR.US,D,20231009,000000,123.21,126.08,121.8832,125.83,532060,0
+WHR.US,D,20231010,000000,126.44,128.5,125.8,127.89,436455,0
+WHR.US,D,20231011,000000,128.71,129.34,127.0706,128.16,449616,0
+WHR.US,D,20231012,000000,127.75,127.75,123.11,123.53,562731,0
+WHR.US,D,20231013,000000,123.35,123.99,122.45,123.29,463581,0
+WHR.US,D,20231016,000000,124.44,127.325,124.24,126.57,1078536,0
+WHR.US,D,20231017,000000,126,132.31,126,130.91,907591,0
+WHR.US,D,20231018,000000,129.59,131.35,128.27,130.3,1038034,0
+WHR.US,D,20231019,000000,130.27,132.25,129.1,129.15,623631,0
+WHR.US,D,20231020,000000,129.34,130,127.9,129,524164,0
+WHR.US,D,20231023,000000,128.36,130.27,127.435,127.6,698817,0
+WHR.US,D,20231024,000000,128.28,129.3035,126.2,127.05,730822,0
+WHR.US,D,20231025,000000,126.44,127.58,123.8,125.61,865440,0
+WHR.US,D,20231026,000000,119.19,119.98,104.5,105.73,4855618,0
+WHR.US,D,20231027,000000,103.62,104,98.4,102.1,2931467,0
+WHR.US,D,20231030,000000,102.11,103.045,99.745,102.53,1244144,0
+WHR.US,D,20231031,000000,102.63,105.17,102.04,104.56,891594,0
+WHR.US,D,20231101,000000,104.48,104.78,102.2,104.54,906182,0
+WHR.US,D,20231102,000000,106,107.95,105.75,107.59,775394,0
+WHR.US,D,20231103,000000,109.4,111.93,108.91,111.46,1008193,0
+WHR.US,D,20231106,000000,111.58,111.95,109.71,111.3,849605,0
+WHR.US,D,20231107,000000,110.51,111.82,110.01,110.97,625210,0
+WHR.US,D,20231108,000000,111.39,112.44,110.48,112.16,537783,0
+WHR.US,D,20231109,000000,112.72,112.72,107.74,107.93,798961,0
+WHR.US,D,20231110,000000,108.67,109.8,107.16,109.79,747995,0
+WHR.US,D,20231113,000000,109.27,109.685,107.1686,107.25,774425,0
+WHR.US,D,20231114,000000,111.27,115.95,110.75,113.03,1217675,0
+WHR.US,D,20231115,000000,113.56,115.635,113.1,114.96,1310725,0
+WHR.US,D,20231116,000000,112.95,113.9899,111.07,112.28,911727,0
+WHR.US,D,20231117,000000,113.32,113.42,111.06,112.49,593818,0
+WHR.US,D,20231120,000000,112.78,112.78,110.26,111.38,927579,0
+WHR.US,D,20231121,000000,109.89,110.16,107.09,108.62,1043771,0
+WHR.US,D,20231122,000000,109.72,110,108.2,108.91,1264611,0
+WHR.US,D,20231124,000000,108.62,109.18,107.455,109.18,412124,0
+WHR.US,D,20231127,000000,108.38,109.57,107,108.39,1014771,0
+WHR.US,D,20231128,000000,108.05,108.8,106.79,108.33,950695,0
+WHR.US,D,20231129,000000,109.16,110.875,108.67,109.63,1061387,0
+WHR.US,D,20231130,000000,109.74,111.105,108.35,108.9,4858715,0
+WHR.US,D,20231201,000000,109.17,114.375,108.8438,113.68,1252589,0
+WHR.US,D,20231204,000000,113.17,114.2,111.5,111.93,1010271,0
+WHR.US,D,20231205,000000,110.69,110.7288,108.05,108.09,874984,0
+WHR.US,D,20231206,000000,108.75,110.5,108.25,109.22,933574,0
+WHR.US,D,20231207,000000,109.2,111.08,108.1,110.93,1061349,0
+WHR.US,D,20231208,000000,110.98,112.38,110.2,111.39,827768,0
+WHR.US,D,20231211,000000,110.4,111.48,109.295,109.81,905420,0
+WHR.US,D,20231212,000000,109.96,110.51,108.5348,109.85,751396,0
+WHR.US,D,20231213,000000,109.4,114.88,108.715,114.75,868225,0
+WHR.US,D,20231214,000000,117.38,125.675,117.38,122.62,2163198,0
+WHR.US,D,20231215,000000,122.23,122.65,118.07,119.05,2029183,0
+WHR.US,D,20231218,000000,119.06,119.52,117.4,117.88,646222,0
+WHR.US,D,20231219,000000,118.91,120.48,118.87,119.84,595497,0
+WHR.US,D,20231220,000000,119.13,119.99,116.44,116.66,562958,0
+WHR.US,D,20231221,000000,117.62,118.43,116.35,118.34,563310,0
+WHR.US,D,20231222,000000,118.37,119.72,118.37,119.13,547111,0
+WHR.US,D,20231226,000000,119.5,122.14,119.0265,121.78,642778,0
+WHR.US,D,20231227,000000,122.15,123.54,121.595,122.5,647285,0
+WHR.US,D,20231228,000000,122,123.61,121.86,123.04,576542,0
+WHR.US,D,20231229,000000,122.54,124.37,121.465,121.77,740295,0
+WHR.US,D,20240102,000000,121.07,124.0618,120.74,122.9,713247,0
+WHR.US,D,20240103,000000,121.34,121.59,117.5,117.87,866565,0
+WHR.US,D,20240104,000000,117.55,118.58,117.04,118.16,619333,0
+WHR.US,D,20240105,000000,117.69,121.44,117.69,120.95,1015107,0
+WHR.US,D,20240108,000000,120.98,122.61,120.38,121.94,696543,0
+WHR.US,D,20240109,000000,120.73,121.72,120.21,120.88,533162,0
+WHR.US,D,20240110,000000,121.06,121.29,119.6025,120.64,485379,0
+WHR.US,D,20240111,000000,120.1,120.47,117.345,120.36,716424,0
+WHR.US,D,20240112,000000,121.19,121.565,113.43,114.16,1603075,0
+WHR.US,D,20240116,000000,113.16,114,111.49,112.63,1547469,0
+WHR.US,D,20240117,000000,111.28,113.21,111.1,112.08,712696,0
+WHR.US,D,20240118,000000,112.74,112.91,111,112.39,708202,0
+WHR.US,D,20240119,000000,112.34,113.56,110.7997,112.62,697590,0
+WHR.US,D,20240122,000000,113.17,115.4225,112.81,114.25,874467,0
+WHR.US,D,20240123,000000,114.5,114.8866,111.2,111.56,1037697,0
+WHR.US,D,20240124,000000,111.56,112.465,109.57,110.36,1004837,0
+WHR.US,D,20240125,000000,110.97,114.47,110.76,114.27,989462,0
+WHR.US,D,20240126,000000,115.65,117.4,115.2,115.96,1120243,0
+WHR.US,D,20240129,000000,116.63,118.765,115.96,117.79,1630580,0
+WHR.US,D,20240130,000000,112.25,113.16,109.63,110.01,4092080,0
+WHR.US,D,20240131,000000,110.23,113.95,109.1,109.52,2759131,0
+WHR.US,D,20240201,000000,110.5,111.86,109.37,111.4,1274772,0
+WHR.US,D,20240202,000000,110.01,111.42,107.805,110.44,1673882,0
+WHR.US,D,20240205,000000,109.14,109.585,107.495,108.2,1033730,0
+WHR.US,D,20240206,000000,108,109.49,107.75,109.23,735511,0
+WHR.US,D,20240207,000000,110.18,110.32,107.89,109.05,866055,0
+WHR.US,D,20240208,000000,109.39,110.5724,109.034,110.19,910584,0
+WHR.US,D,20240209,000000,109.73,110.43,108.64,109.06,687770,0
+WHR.US,D,20240212,000000,109.29,113.25,109.185,112.12,1645437,0
+WHR.US,D,20240213,000000,108.59,109.36,105.96,106.94,1553331,0
+WHR.US,D,20240214,000000,108.15,109.77,107.12,108.81,997139,0
+WHR.US,D,20240215,000000,109.47,110.75,109.355,109.8,660690,0
+WHR.US,D,20240216,000000,108.22,109.64,107.72,108.16,748793,0
+WHR.US,D,20240220,000000,107.5,110.115,107.2435,109.4,675055,0
+WHR.US,D,20240221,000000,109.49,110.14,108.88,110.01,634183,0
+WHR.US,D,20240222,000000,111.02,112.29,110.21,111.47,908993,0
+WHR.US,D,20240223,000000,111.5,112.07,110.55,110.56,1063542,0
+WHR.US,D,20240226,000000,109.62,110.51,107.3,107.35,1535194,0
+WHR.US,D,20240227,000000,108.67,109.6114,107.45,107.82,1258866,0
+WHR.US,D,20240228,000000,107.28,108.55,107.13,107.63,1277950,0
+WHR.US,D,20240229,000000,106.59,107.8338,106.3,107.39,1264048,0
+WHR.US,D,20240301,000000,107.59,107.64,105.8,106.81,972904,0
+WHR.US,D,20240304,000000,107.21,107.8299,106.02,106.55,1771413,0
+WHR.US,D,20240305,000000,105.57,107.4,102.98,103.13,2204313,0
+WHR.US,D,20240306,000000,103.53,106.95,102.65,106.28,1508901,0
+WHR.US,D,20240307,000000,107,108.78,107,108.14,1205654,0
+WHR.US,D,20240308,000000,108.59,109.565,107.6901,109.33,904098,0
+WHR.US,D,20240311,000000,108.75,109.71,107.53,108.66,938999,0
+WHR.US,D,20240312,000000,108.6,109.3525,107.235,107.78,810296,0
+WHR.US,D,20240313,000000,107.96,109.29,107.75,108.69,1003420,0
+WHR.US,D,20240314,000000,108.09,108.35,104.96,105.68,1254701,0
+WHR.US,D,20240315,000000,104.98,107.45,104.525,105.12,14710344,0
+WHR.US,D,20240318,000000,105.83,107.87,104.75,105.19,1426396,0
+WHR.US,D,20240319,000000,105,107.715,105,107.4,815806,0
+WHR.US,D,20240320,000000,107.42,110.36,106.505,109.66,1121164,0
+WHR.US,D,20240321,000000,110,112.865,109.6063,111.71,1091919,0
+WHR.US,D,20240322,000000,111.95,111.95,110.73,110.83,607040,0
+WHR.US,D,20240325,000000,111.13,115.73,111.13,113.43,1343358,0
+WHR.US,D,20240326,000000,114.26,114.67,112.195,112.23,848284,0
+WHR.US,D,20240327,000000,113.57,118.465,113.48,117.89,1502981,0
+WHR.US,D,20240328,000000,118.11,119.88,118.11,119.63,1092173,0
+WHR.US,D,20240401,000000,119.75,120.39,118.27,119.2,1557028,0
+WHR.US,D,20240402,000000,117.95,118.54,114.76,114.88,1114861,0
+WHR.US,D,20240403,000000,114.08,116.36,114,115.83,1174701,0
+WHR.US,D,20240404,000000,117.5,117.94,114.6,114.63,845907,0
+WHR.US,D,20240405,000000,114.5,115.857,114,115.34,683563,0
+WHR.US,D,20240408,000000,116.3,117.56,115.63,115.97,704195,0
+WHR.US,D,20240409,000000,116.57,117.98,116.13,116.79,906268,0
+WHR.US,D,20240410,000000,114,114.345,110.36,110.94,1285363,0
+WHR.US,D,20240411,000000,111.74,112.01,110.55,111.39,755921,0
+WHR.US,D,20240412,000000,109.43,110.01,108.05,108.06,1000095,0
+WHR.US,D,20240415,000000,108.36,109.3131,105.88,106.53,1001897,0
+WHR.US,D,20240416,000000,106.13,106.4,104.8349,105.55,860608,0
+WHR.US,D,20240417,000000,106.4,106.57,103.82,103.85,988709,0
+WHR.US,D,20240418,000000,105.2,105.53,103.425,104.11,917768,0
+WHR.US,D,20240419,000000,103.96,105.215,103.88,104.64,1009906,0
+WHR.US,D,20240422,000000,103.93,105.6297,103.21,105.44,1104203,0
+WHR.US,D,20240423,000000,105.43,107.86,105.21,105.39,1231969,0
+WHR.US,D,20240424,000000,105,106.33,104.22,105.68,1705866,0
+WHR.US,D,20240425,000000,102.6,102.6,92.545,94.97,6752663,0
+WHR.US,D,20240426,000000,95.01,96.22,91.9,94.6,2579311,0
+WHR.US,D,20240429,000000,95.64,97.26,95.3344,96.9,1574908,0
+WHR.US,D,20240430,000000,96,97.3205,94.83,94.86,1026037,0
+WHR.US,D,20240501,000000,94.6,97.75,94.55,94.57,1061144,0
+WHR.US,D,20240502,000000,95.6,95.86,93.7501,94.51,1010213,0
+WHR.US,D,20240503,000000,96.5,97.51,95.26,95.56,1040809,0
+WHR.US,D,20240506,000000,96.81,97.47,95.02,95.21,1007417,0
+WHR.US,D,20240507,000000,95.94,96.2,94.85,95.02,1211009,0
+WHR.US,D,20240508,000000,94.42,95.31,93.965,94.89,852833,0
+WHR.US,D,20240509,000000,94.89,96.04,94.5,95.15,827965,0
+WHR.US,D,20240510,000000,95.67,95.93,94.97,95.04,886968,0
+WHR.US,D,20240513,000000,95.75,97.12,94.78,95.49,2466031,0
+WHR.US,D,20240514,000000,97.35,98.6,95.77,95.99,1652942,0
+WHR.US,D,20240515,000000,97.58,97.58,94.79,94.94,1542005,0
+WHR.US,D,20240516,000000,93.2,93.6,91.694,91.98,1340860,0
+WHR.US,D,20240517,000000,92.05,93.15,91.19,91.38,1440855,0
+WHR.US,D,20240520,000000,91.66,91.94,90.48,90.62,1091334,0
+WHR.US,D,20240521,000000,90.26,90.7837,89.39,89.52,1173868,0
+WHR.US,D,20240522,000000,89.25,89.28,87.845,88.7,1354953,0
+WHR.US,D,20240523,000000,88.5,88.5,86.055,86.46,1979316,0
+WHR.US,D,20240524,000000,86.9,87.26,85.82,86.52,1236822,0
+WHR.US,D,20240528,000000,86.81,88.269,86.61,86.76,1699210,0
+WHR.US,D,20240529,000000,85.74,85.8699,84.18,84.78,1242934,0
+WHR.US,D,20240530,000000,85.58,90.71,85.32,90.07,2392970,0
+WHR.US,D,20240531,000000,90.6,93.09,90.13,93.03,1476031,0
+WHR.US,D,20240603,000000,93.5,94.33,92.14,92.24,1593555,0
+WHR.US,D,20240604,000000,91.58,91.62,89.21,89.23,788486,0
+WHR.US,D,20240605,000000,89.5,89.7,88.25,89.52,977180,0
+WHR.US,D,20240606,000000,89.125,89.62,88.765,89.05,672830,0
+WHR.US,D,20240607,000000,87.79,88.67,87.26,88.12,854354,0
+WHR.US,D,20240610,000000,87.21,88.63,87.02,88.28,694717,0
+WHR.US,D,20240611,000000,87.82,89.1,86.91,88.54,919332,0
+WHR.US,D,20240612,000000,91.12,95.54,91.12,94.05,3474128,0
+WHR.US,D,20240613,000000,93.81,93.81,91,92.81,1043302,0
+WHR.US,D,20240614,000000,91.76,92.65,90.61,90.8,1200030,0
+WHR.US,D,20240617,000000,90.9,94.15,90.9,91.75,1691085,0
+WHR.US,D,20240618,000000,91.62,92.66,89.06,89.11,1183273,0
+WHR.US,D,20240620,000000,88.61,89.845,88.61,89.6,841883,0
+WHR.US,D,20240621,000000,89.61,90.9832,89.121,90.43,1282448,0
+WHR.US,D,20240624,000000,91,92.36,90.86,91.81,1218925,0
+WHR.US,D,20240625,000000,90.97,91.01,86.96,87.03,1712032,0
+WHR.US,D,20240626,000000,103.31,103.62,96.22,101.91,9743383,0
+WHR.US,D,20240627,000000,100.87,101.1,99.36,100.88,1778063,0
+WHR.US,D,20240628,000000,101.06,103.16,100.65,102.2,1314479,0
+WHR.US,D,20240701,000000,101.78,102.63,100.605,100.87,1173004,0
+WHR.US,D,20240702,000000,102.2,102.9,101.28,102.23,1344020,0
+WHR.US,D,20240703,000000,102.67,103.85,100.85,100.85,514663,0
+WHR.US,D,20240705,000000,100.44,101.52,99.73,100.4,969092,0
+WHR.US,D,20240708,000000,100.93,103.7,100.73,102.9,1177966,0
+WHR.US,D,20240709,000000,102.05,102.18,100.88,101.33,944209,0
+WHR.US,D,20240710,000000,101.34,104.19,100.5632,102.88,715562,0
+WHR.US,D,20240711,000000,105,108.52,104.83,108.44,936349,0
+WHR.US,D,20240712,000000,109.52,111.15,108.59,109.85,892059,0
+WHR.US,D,20240715,000000,109.37,111.45,108.49,110.67,899956,0
+WHR.US,D,20240716,000000,111.37,113.31,111.19,112.34,841914,0
+WHR.US,D,20240717,000000,110.75,112.96,110.75,111.59,939607,0
+WHR.US,D,20240718,000000,110.57,115.45,103.93,105.2,2627768,0
+WHR.US,D,20240719,000000,104.65,107.385,104.65,105.62,743928,0
+WHR.US,D,20240722,000000,106.15,107.44,105.47,106.31,733011,0
+WHR.US,D,20240723,000000,104,104.04,100.64,101.36,1724556,0
+WHR.US,D,20240724,000000,101.22,101.8,98.03,98.75,1854154,0
+WHR.US,D,20240725,000000,100,101.62,97.03,101.57,1742132,0
+WHR.US,D,20240726,000000,102.42,102.705,99.14,99.53,1072848,0
+WHR.US,D,20240729,000000,99.52,100,97.14,99.37,1172218,0
+WHR.US,D,20240730,000000,98.98,102.36,97.73,102.34,1357214,0
+WHR.US,D,20240731,000000,102.82,104.23,101.09,101.97,1376258,0
+WHR.US,D,20240801,000000,101.9,103.2931,97.49,98.6,962711,0
+WHR.US,D,20240802,000000,97,97.015,94.71,96.8,1072616,0
+WHR.US,D,20240805,000000,92.67,94.2682,91.655,93.23,1227062,0
+WHR.US,D,20240806,000000,93.26,94.4,92.05,92.36,878468,0
+WHR.US,D,20240807,000000,93.94,94.12,90.08,90.25,909887,0
+WHR.US,D,20240808,000000,91.01,93.68,90.6269,93.48,1046391,0
+WHR.US,D,20240809,000000,93.63,94.49,92.36,93.12,751168,0
+WHR.US,D,20240812,000000,93.5,93.995,91.61,92.18,475841,0
+WHR.US,D,20240813,000000,92.5,96.69,92.1,95.83,1658643,0
+WHR.US,D,20240814,000000,96.37,96.81,93.9,94.36,680210,0
+WHR.US,D,20240815,000000,96.78,97.45,94.78,95.63,769744,0
+WHR.US,D,20240816,000000,95.2,97.4499,95.2,96.71,589299,0
+WHR.US,D,20240819,000000,97.2,97.63,95.89,96.14,617351,0
+WHR.US,D,20240820,000000,96.06,97.12,95.715,96.52,611682,0
+WHR.US,D,20240821,000000,97.63,99.155,96.726,99,678279,0
+WHR.US,D,20240822,000000,99.16,99.5,97.66,98.04,567702,0
+WHR.US,D,20240823,000000,98.49,102.77,97.8,102.37,704172,0
+WHR.US,D,20240826,000000,103.26,104.1081,102.18,103.02,548802,0
+WHR.US,D,20240827,000000,102.27,103.0999,101.21,102.83,530634,0
+WHR.US,D,20240828,000000,102.16,103.2899,102.08,102.1,464963,0
+WHR.US,D,20240829,000000,102.93,103.3842,101.29,102.48,530737,0
+WHR.US,D,20240830,000000,101.56,102.19,99.35,100.29,664579,0
+WHR.US,D,20240903,000000,99.33,100.285,97.86,98.17,656934,0
+WHR.US,D,20240904,000000,97.58,99.06,97.08,98.83,304094,0
+WHR.US,D,20240905,000000,99.21,99.62,97.52,97.53,420089,0
+WHR.US,D,20240906,000000,97.35,98.86,97,97.61,444233,0
+WHR.US,D,20240909,000000,97.5,98.19,96.5,97.11,686525,0
+WHR.US,D,20240910,000000,97,97.26,95.29,97.19,441894,0
+WHR.US,D,20240911,000000,96.56,96.66,92.38,93.31,1251066,0
+WHR.US,D,20240912,000000,93.6,94.44,93.1,93.87,461200,0
+WHR.US,D,20240913,000000,95.29,99,95.29,98.59,967421,0
+WHR.US,D,20240916,000000,99.36,101.39,99,100.62,768552,0
+WHR.US,D,20240917,000000,101.82,102.83,100.22,101.84,897864,0
+WHR.US,D,20240918,000000,102.26,104.96,100.74,100.93,930736,0
+WHR.US,D,20240919,000000,103.82,103.82,101.87,103.37,725753,0
+WHR.US,D,20240920,000000,102.69,103.45,101.17,102.41,1166378,0
+WHR.US,D,20240923,000000,103.4,103.87,101.76,102.32,375031,0
+WHR.US,D,20240924,000000,102.76,103.6799,102.485,103.56,402773,0
+WHR.US,D,20240925,000000,103.6,103.6599,102,102.7,740563,0
+WHR.US,D,20240926,000000,104,107.87,103.6772,106.58,1248363,0
+WHR.US,D,20240927,000000,108,109.1,106.35,107.66,476844,0
+WHR.US,D,20240930,000000,107,107.91,106.25,107,476048,0
+WHR.US,D,20241001,000000,107,107.39,105.09,106.93,367536,0
+WHR.US,D,20241002,000000,106.39,107.1793,105.04,105.16,408865,0
+WHR.US,D,20241003,000000,104.12,104.985,103.67,104.83,514647,0
+WHR.US,D,20241004,000000,106.51,106.58,103.96,104.19,532299,0
+WHR.US,D,20241007,000000,103.5,104.42,102.05,103.22,431589,0
+WHR.US,D,20241008,000000,102.19,103.9,102.09,103.52,361351,0
+WHR.US,D,20241009,000000,104,105.7799,103.52,104.71,531356,0
+WHR.US,D,20241010,000000,104,104.085,102.17,103.21,663274,0
+WHR.US,D,20241011,000000,103.6,105.655,103.27,105.11,799809,0
+WHR.US,D,20241014,000000,104.76,104.76,101.83,104.22,755288,0
+WHR.US,D,20241015,000000,104.22,105.9999,103,103.09,789144,0
+WHR.US,D,20241016,000000,104.57,105.6499,103.7901,104.85,664036,0
+WHR.US,D,20241017,000000,104.9,105.49,103.9172,104.72,406452,0
+WHR.US,D,20241018,000000,105.04,107.96,104.55,107.17,670141,0
+WHR.US,D,20241021,000000,107.1,107.1199,104.87,104.98,801272,0
+WHR.US,D,20241022,000000,104.53,104.7,102.195,102.29,764641,0
+WHR.US,D,20241023,000000,101.62,102.18,99.17,99.28,1427104,0
+WHR.US,D,20241024,000000,106.04,113.94,105.82,110.37,3017492,0
+WHR.US,D,20241025,000000,109.62,110.21,103.82,104.05,1547061,0
+WHR.US,D,20241028,000000,105.32,105.715,103.63,103.71,1048670,0
+WHR.US,D,20241029,000000,103,104.105,102.2,102.69,743017,0
+WHR.US,D,20241030,000000,102.34,103.8999,102.25,103.55,849347,0
+WHR.US,D,20241031,000000,102.57,103.9499,102.57,103.51,574116,0
+WHR.US,D,20241101,000000,104.03,105.4899,102.92,103.18,525786,0
+WHR.US,D,20241104,000000,103.29,105.77,103.29,105,879023,0
+WHR.US,D,20241105,000000,104.7,107.04,104.13,106.35,865433,0
+WHR.US,D,20241106,000000,109,110.65,107.49,108.04,1099176,0
+WHR.US,D,20241107,000000,107.78,110.85,107.78,108.71,576914,0
+WHR.US,D,20241108,000000,108.71,110.54,107.735,110.51,583702,0
+WHR.US,D,20241111,000000,111.15,113.26,110.5,112.94,755214,0
+WHR.US,D,20241112,000000,112,113.0299,110.05,110.49,660493,0
+WHR.US,D,20241113,000000,111.98,114.31,111.585,113.82,892064,0
+WHR.US,D,20241114,000000,114.5,116.56,113.621,114.03,1118163,0
+WHR.US,D,20241115,000000,112.9,113.58,111.11,112.3,743478,0
+WHR.US,D,20241118,000000,111.86,112.29,110.68,111.32,543217,0
+WHR.US,D,20241119,000000,109.38,110.61,108.12,109.68,589693,0
+WHR.US,D,20241120,000000,108.705,110.02,108.18,109.8,515989,0
+WHR.US,D,20241121,000000,110.06,111.77,109.16,111.18,367384,0
+WHR.US,D,20241122,000000,111.18,112.7499,111.18,112.52,396497,0
+WHR.US,D,20241125,000000,114.5,119.44,114.49,118,817364,0
+WHR.US,D,20241126,000000,116.57,116.57,112.28,112.46,910302,0
+WHR.US,D,20241127,000000,113.45,114.1,111.51,111.8,446746,0
+WHR.US,D,20241129,000000,112.5,112.84,111.415,111.42,286774,0
+WHR.US,D,20241202,000000,111.43,111.98,109.73,110.75,587260,0
+WHR.US,D,20241203,000000,110.75,111.5,109.18,110.39,725110,0
+WHR.US,D,20241204,000000,110.08,110.08,108.085,109.55,482495,0
+WHR.US,D,20241205,000000,109.94,110.255,108.12,108.52,680462,0
+WHR.US,D,20241206,000000,109.99,112.95,108.7599,112.82,904765,0
+WHR.US,D,20241209,000000,117.77,125.44,116.86,124.45,2339976,0
+WHR.US,D,20241210,000000,123.265,125.02,122.6,123.88,883810,0
+WHR.US,D,20241211,000000,125.955,126.3,123.89,124.37,978505,0
+WHR.US,D,20241212,000000,123.855,123.89,122.2,123.47,555581,0
+WHR.US,D,20241213,000000,122.57,123.37,121.5,122.83,491749,0
+WHR.US,D,20241216,000000,122.06,123.0332,120.97,121.51,593255,0
+WHR.US,D,20241217,000000,120.9,121.49,119.29,120.31,515514,0
+WHR.US,D,20241218,000000,121.5,121.5,115.33,115.44,831221,0
+WHR.US,D,20241219,000000,116.165,117.3871,113.06,113.99,773897,0
+WHR.US,D,20241220,000000,113.525,115.75,113.3407,114.51,1253152,0
+WHR.US,D,20241223,000000,114.17,115.83,112.92,115.73,471901,0
+WHR.US,D,20241224,000000,115.25,116.65,114.73,116.55,176386,0
+WHR.US,D,20241226,000000,115.855,116.245,115.01,116.03,495882,0
+WHR.US,D,20241227,000000,115.84,116.51,114.16,115.17,623932,0
+WHR.US,D,20241230,000000,114.395,114.46,112.335,113.84,476616,0
+WHR.US,D,20241231,000000,114,115.2,113.84,114.48,337647,0
+WHR.US,D,20250102,000000,115.09,116.07,113.88,115.06,564639,0
+WHR.US,D,20250103,000000,115.57,115.57,114.1,115.04,564772,0
+WHR.US,D,20250106,000000,116.015,117.394,114.775,114.89,634296,0
+WHR.US,D,20250107,000000,114.69,115.1803,113.495,113.59,561152,0
+WHR.US,D,20250108,000000,112.11,113.6,110.11,113.46,578231,0
+WHR.US,D,20250110,000000,112,119.22,111.735,118.01,1298928,0
+WHR.US,D,20250113,000000,117.865,121.41,117.51,120.67,1305108,0
+WHR.US,D,20250114,000000,122.25,127.69,122.25,126.02,1972797,0
+WHR.US,D,20250115,000000,129.86,130.39,128.35,129.69,1141433,0
+WHR.US,D,20250116,000000,129.95,129.95,127.32,128.87,679023,0
+WHR.US,D,20250117,000000,129.74,130.85,128.7874,130.01,631788,0
+WHR.US,D,20250121,000000,130.94,132.09,130.165,131.98,617840,0
+WHR.US,D,20250122,000000,131.4808,133.14,130.64,132.08,706311,0
+WHR.US,D,20250123,000000,132.39,134.5371,130.82,132.86,1031176,0
+WHR.US,D,20250124,000000,132.06,133.81,130.8178,132.07,613981,0
+WHR.US,D,20250127,000000,131.91,135.49,131.91,133.14,896822,0
+WHR.US,D,20250128,000000,133.14,134.95,131.5,132.71,916736,0
+WHR.US,D,20250129,000000,133.055,133.45,128.65,129.78,1353239,0
+WHR.US,D,20250130,000000,111,112.9966,104,108.39,4737375,0
+WHR.US,D,20250131,000000,108.1,109.18,104.895,105.01,1831875,0
+WHR.US,D,20250203,000000,101.62,103.4899,99.02,99.21,2014252,0
+WHR.US,D,20250204,000000,98.3897,101.16,98.3897,100.39,1632423,0
+WHR.US,D,20250205,000000,100.75,103.36,100,102.81,1301283,0
+WHR.US,D,20250206,000000,103.67,104.91,102.87,102.87,1007651,0
+WHR.US,D,20250207,000000,103.375,103.75,101.57,101.8,937951,0
+WHR.US,D,20250210,000000,102.05,102.515,100.47,100.58,1014488,0
+WHR.US,D,20250211,000000,100.05,101.22,99.16,99.52,918948,0
+WHR.US,D,20250212,000000,98.725,99.165,97.57,98.36,1422442,0
+WHR.US,D,20250213,000000,98.72,101.92,98.1501,101.56,1259804,0
+WHR.US,D,20250214,000000,102.52,105.25,102.49,103.89,984921,0
+WHR.US,D,20250218,000000,104,106.048,102.02,105.15,1007823,0
+WHR.US,D,20250219,000000,103.7,106.09,103,106,943419,0
+WHR.US,D,20250220,000000,105.385,106.64,105.02,106.07,558894,0
+WHR.US,D,20250221,000000,106.85,106.98,104,104.8,1034209,0
+WHR.US,D,20250224,000000,104.8,104.95,101.09,101.1,1106058,0
+WHR.US,D,20250225,000000,101.625,104.605,101.625,104.2,826309,0
+WHR.US,D,20250226,000000,104.425,104.695,103.235,104.3,623074,0
+WHR.US,D,20250227,000000,104.565,104.77,102.6,102.69,715317,0
+WHR.US,D,20250228,000000,100.595,102.12,100,101.79,974510,0
+WHR.US,D,20250303,000000,102,102,98.04,98.45,1334008,0
+WHR.US,D,20250304,000000,96.88,97.5,90.68,90.71,2627301,0
+WHR.US,D,20250305,000000,91.35,92.2861,89.46,91.58,1296110,0
+WHR.US,D,20250306,000000,91.4,94.35,91.14,93.9,895282,0
+WHR.US,D,20250307,000000,93.9,96.3099,91.62,94.87,1243778,0
+WHR.US,D,20250310,000000,94.79,97,94.19,94.62,753807,0
+WHR.US,D,20250311,000000,94.45,94.61,90.56,91.92,1298219,0
+WHR.US,D,20250312,000000,92.325,92.46,90.04,91.05,954541,0
+WHR.US,D,20250313,000000,90.94,91.43,87.8563,88.58,1180662,0
+WHR.US,D,20250314,000000,90.05,92.7999,89.9,90.98,967718,0
+WHR.US,D,20250317,000000,91.47,94.7,91.03,94.23,908040,0
+WHR.US,D,20250318,000000,94.4,95.31,92.2701,93.21,877289,0
+WHR.US,D,20250319,000000,93.6957,95.325,93.1,94.5,605406,0
+WHR.US,D,20250320,000000,93.815,95.545,93.075,94.15,656381,0
+WHR.US,D,20250321,000000,93.055,93.85,92.0692,93.35,1176818,0
+WHR.US,D,20250324,000000,94.2,96.1,93.95,95.64,578509,0
+WHR.US,D,20250325,000000,95.26,95.35,93.51,93.83,756280,0
+WHR.US,D,20250326,000000,94.12,94.99,93.4,93.87,616379,0
+WHR.US,D,20250327,000000,93.59,94.55,92.67,93,528880,0
+WHR.US,D,20250328,000000,92.52,92.855,89.05,89.51,1053804,0
+WHR.US,D,20250331,000000,88.25,90.9,87.06,90.13,764364,0
+WHR.US,D,20250401,000000,90.3,91.58,88.6,91.16,759018,0
+WHR.US,D,20250402,000000,89.715,91.68,89.31,90.78,988262,0
+WHR.US,D,20250403,000000,87.33,90.0896,85.92,86.12,3215348,0
+WHR.US,D,20250404,000000,84.89,85.9,79.7,85.66,1817318,0
+WHR.US,D,20250407,000000,82.77,86.99,80.1,83.1,1639277,0
+WHR.US,D,20250408,000000,85,85.5,76.2638,77.44,1380026,0
+WHR.US,D,20250409,000000,76.99,86.145,75.04,85.27,2132407,0
+WHR.US,D,20250410,000000,82.61,83.7533,76.47,80.95,1624899,0
+WHR.US,D,20250411,000000,80.795,81.715,77.17,81.26,1176633,0
+WHR.US,D,20250414,000000,82.5,82.9563,79.425,80.22,1206499,0
+WHR.US,D,20250415,000000,80.29,81.0783,78.42,79.43,1051119,0
+WHR.US,D,20250416,000000,79.43,80.7199,76.29,77.39,1074168,0
+WHR.US,D,20250417,000000,77.95,78.89,76.76,78.84,1097980,0
+WHR.US,D,20250421,000000,77.22,77.595,75.03,77.04,1199680,0
+WHR.US,D,20250422,000000,77.5,78.8949,76.41,77.32,1609456,0
+WHR.US,D,20250423,000000,79.49,81.7651,77.42,77.74,1746058,0
+WHR.US,D,20250424,000000,80.01,80.6199,76.2701,78.97,2875707,0
+WHR.US,D,20250425,000000,78.4,79.69,76.93,77.4,1588892,0
+WHR.US,D,20250428,000000,77.4,78.5975,76.125,77.06,1098743,0
+WHR.US,D,20250429,000000,76.08,77.76,75.955,76.58,1547027,0
+WHR.US,D,20250430,000000,75.4581,76.44,73.72,76.28,1474482,0
+WHR.US,D,20250501,000000,76.28,76.9184,74.5,75.71,1337759,0
+WHR.US,D,20250502,000000,76.565,78.94,76.3386,77.87,1233518,0
+WHR.US,D,20250505,000000,77.3,77.8528,76.47,77.12,961140,0
+WHR.US,D,20250506,000000,76.4927,77.2,75.52,76.64,1109497,0
+WHR.US,D,20250507,000000,76.75,77.255,75.9042,76.53,848270,0
+WHR.US,D,20250508,000000,77.4,80.0354,77.34,79.87,1042559,0
+WHR.US,D,20250509,000000,80.06,80.7614,79.34,80.03,1111700,0
+WHR.US,D,20250512,000000,85,87.28,82.63,83.57,1459635,0
+WHR.US,D,20250513,000000,84.695,85.7234,83.86,84.05,1406651,0
+WHR.US,D,20250514,000000,84.495,84.9801,82.27,83.63,1109678,0
+WHR.US,D,20250515,000000,83.45,84.305,82.51,83.63,1449182,0
+WHR.US,D,20250516,000000,81.82,83.26,81.65,82.67,919726,0
+WHR.US,D,20250519,000000,81.22,82.28,80.25,82.2,847796,0
+WHR.US,D,20250520,000000,81.6557,82.7,81.62,82.02,865854,0
+WHR.US,D,20250521,000000,81.8,81.8,77.01,77.2,1478916,0
+WHR.US,D,20250522,000000,76.625,78.285,76.15,77.73,952160,0
+WHR.US,D,20250523,000000,76.345,77.5772,76.07,77.28,785893,0
+WHR.US,D,20250527,000000,78.5,79.8885,77.9149,79.67,940765,0
+WHR.US,D,20250528,000000,79.52,80.61,78.12,78.14,929112,0
+WHR.US,D,20250529,000000,79.025,79.8299,77.3802,78.62,857607,0
+WHR.US,D,20250530,000000,78.04,78.28,76.77,78.09,1244967,0
+WHR.US,D,20250602,000000,77.79,78.63,75.995,78.55,1216151,0
+WHR.US,D,20250603,000000,78.425,81.59,77.71,81.37,982160,0
+WHR.US,D,20250604,000000,81.59,82.4,81.12,81.72,871769,0
+WHR.US,D,20250605,000000,81.55,82.75,80.22,82.07,1878462,0
+WHR.US,D,20250606,000000,82.385,83.38,81.88,83.03,1084276,0
+WHR.US,D,20250609,000000,83.5,86.25,83.5,84.58,2182140,0
+WHR.US,D,20250610,000000,85.325,88.29,85.04,87.98,1301626,0
+WHR.US,D,20250611,000000,88.7,89.22,85.94,87.39,1388655,0
+WHR.US,D,20250612,000000,86.655,88.02,85.23,87.56,1069680,0
+WHR.US,D,20250613,000000,90.96,92.53,89.74,90.24,2582188,0
+WHR.US,D,20250616,000000,91.468,93.24,89.7,93.05,1652069,0
+WHR.US,D,20250617,000000,92.06,93.5995,91.26,91.27,1718742,0
+WHR.US,D,20250618,000000,91.9,92.8825,91.3429,91.8,1073198,0
+WHR.US,D,20250620,000000,92.34,93.51,91.41,92.98,1099483,0
+WHR.US,D,20250623,000000,92.5,94.23,91.27,93.77,1329009,0
+WHR.US,D,20250624,000000,94.71,96.59,94.5595,95.12,758741,0
+WHR.US,D,20250625,000000,94.69,95.57,93.81,94.09,713459,0
+WHR.US,D,20250626,000000,94.8,96.13,93.8,95.45,667154,0
+WHR.US,D,20250627,000000,95.975,97.27,95.022,96.17,1188504,0
+WHR.US,D,20250630,000000,98.12,101.73,97.54,101.42,2138407,0
+WHR.US,D,20250701,000000,100.695,107.2399,100.4724,105.28,1477183,0
+WHR.US,D,20250702,000000,105.545,110.72,104.011,110.59,1729901,0
+WHR.US,D,20250703,000000,110.89,111.96,109.38,109.93,730222,0
+WHR.US,D,20250707,000000,109.06,109.36,107.05,108.5,1071529,0
+WHR.US,D,20250708,000000,108.89,111.37,107.74,107.74,981530,0
+WHR.US,D,20250709,000000,108.26,109.77,106.51,107.88,1263897,0
+WHR.US,D,20250710,000000,108.37,110.26,106.8401,108.43,997891,0
+WHR.US,D,20250711,000000,107.17,108.94,106.75,108.5,782507,0
+WHR.US,D,20250714,000000,107.61,107.93,104.81,106.49,929486,0
+WHR.US,D,20250715,000000,106.115,106.5,100.31,100.94,2135269,0
+WHR.US,D,20250716,000000,101.085,101.085,95.92,96.16,2054691,0
+WHR.US,D,20250717,000000,96.22,97.41,95.07,96.62,1562754,0
+WHR.US,D,20250718,000000,95.15,96.32,92.46,93.18,2096759,0
+WHR.US,D,20250721,000000,93.875,94.48,92.2,92.22,1027766,0
+WHR.US,D,20250722,000000,92.545,96.9,92.185,96.52,1141309,0
+WHR.US,D,20250723,000000,98,99.62,97.11,99.47,1433379,0
+WHR.US,D,20250724,000000,98.75,100.1399,97.85,98.62,1458912,0
+WHR.US,D,20250725,000000,99.73,100,97.35,99.74,797824,0
+WHR.US,D,20250728,000000,100.165,100.4899,96.81,97.91,3809671,0
+WHR.US,D,20250729,000000,85.51,90.55,84.01,84.76,14680194,0
+WHR.US,D,20250730,000000,84.3,85.1599,83,83.74,4132435,0
+WHR.US,D,20250731,000000,82.93,84.42,82.5,83.04,2402627,0
+WHR.US,D,20250801,000000,82.775,83.01,80.9303,82.67,2335693,0
+WHR.US,D,20250804,000000,82.66,83.67,81.5001,83.1,1506387,0
+WHR.US,D,20250805,000000,83.8545,84.98,82.68,84.53,1443255,0
+WHR.US,D,20250806,000000,84.9,85,82.61,82.92,1111654,0
+WHR.US,D,20250807,000000,84.205,85.13,83.175,83.75,1014591,0
+WHR.US,D,20250808,000000,84.05,84.35,82.88,83.71,1064952,0
+WHR.US,D,20250811,000000,83.9,84.75,81.0613,82.23,1236990,0
+WHR.US,D,20250812,000000,82.74,86.14,82.5,85.74,1320758,0
+WHR.US,D,20250813,000000,85.735,91.075,85.5101,90.21,1276135,0
+WHR.US,D,20250814,000000,87.98,89.46,87.25,89.01,809804,0
+WHR.US,D,20250815,000000,89.7,90.0332,88.1,88.13,983789,0
+WHR.US,D,20250818,000000,88.7,89.3,87.435,88.09,1456962,0
+WHR.US,D,20250819,000000,88.225,91.62,88.225,89.57,1089190,0
+WHR.US,D,20250820,000000,89.3,90.3,86.99,87,1089979,0
+WHR.US,D,20250821,000000,86.29,88.3,85.46,88.21,765563,0
+WHR.US,D,20250822,000000,88.73,94.24,88.465,93.65,1395642,0
+WHR.US,D,20250825,000000,93.15,94.46,92.21,93.62,956648,0
+WHR.US,D,20250826,000000,93.44,95.47,93.14,94.94,1117699,0
+WHR.US,D,20250827,000000,94.5,95.97,94.25,94.6,808062,0
+WHR.US,D,20250828,000000,95.15,95.25,93.37,94.46,841850,0
+WHR.US,D,20250829,000000,93.96,94.58,92.19,93.15,1165752,0
+WHR.US,D,20250902,000000,91.95,92.19,90.13,90.55,1147868,0
+WHR.US,D,20250903,000000,90.02,91.3754,89.23,89.46,885301,0
+WHR.US,D,20250904,000000,89.82,92.195,89.06,92.03,952641,0
+WHR.US,D,20250905,000000,92.355,96.4558,92.355,94.44,1228375,0
+WHR.US,D,20250908,000000,94.505,96,92.83,95.54,976581,0
+WHR.US,D,20250909,000000,95.21,96.57,93.745,93.81,1164849,0
+WHR.US,D,20250910,000000,93.505,93.98,91.58,93.75,1100783,0
+WHR.US,D,20250911,000000,93.285,95.28,92.715,94.96,818945,0
+WHR.US,D,20250912,000000,94.245,94.6195,92.05,92.1,894162,0
+WHR.US,D,20250915,000000,92.785,93.29,89.34,89.93,1043106,0
+WHR.US,D,20250916,000000,90.14,90.83,89.04,90.3,1798088,0
+WHR.US,D,20250917,000000,91,91.57,86.34,86.45,1583590,0
+WHR.US,D,20250918,000000,86.45,86.8,84.75,84.9,2067634,0
+WHR.US,D,20250919,000000,84.28,84.6699,82.5,82.68,1620848,0
+WHR.US,D,20250922,000000,82.5,82.52,80.74,81.09,1331774,0
+WHR.US,D,20250923,000000,81.71,82.2163,79.8178,79.93,1271933,0
+WHR.US,D,20250924,000000,79.55,80.6,79.19,79.64,1207343,0
+WHR.US,D,20250925,000000,79.1,79.52,77.2076,77.47,2091333,0
+WHR.US,D,20250926,000000,77.795,78.86,77.3,77.49,1177609,0
+WHR.US,D,20250929,000000,78.7229,78.96,77.07,78.37,1164199,0
+WHR.US,D,20250930,000000,78.46,78.84,77.19,78.6,1093911,0
+WHR.US,D,20251001,000000,78.54,79.45,78.05,79.01,793365,0
+WHR.US,D,20251002,000000,79.05,80.2,78.785,79.56,980554,0
+WHR.US,D,20251003,000000,79.94,80.59,79.13,80.05,869330,0
+WHR.US,D,20251006,000000,80.49,80.49,78.26,79.33,930347,0
+WHR.US,D,20251007,000000,79.16,79.58,76.6,76.63,778360,0
+WHR.US,D,20251008,000000,76.9,78.2,75.8001,77.13,950703,0
+WHR.US,D,20251009,000000,77.15,77.2699,74.07,74.45,1589430,0
+WHR.US,D,20251010,000000,74.5,75.048,71.33,71.53,1954725,0
+WHR.US,D,20251013,000000,72.62,73.275,71.77,71.92,1109151,0
+WHR.US,D,20251014,000000,71.25,74.66,71,74.04,1463781,0
+WHR.US,D,20251015,000000,74.39,75.53,73.06,73.16,1038698,0
+WHR.US,D,20251016,000000,73.05,73.1198,71.6185,72.19,1961316,0
+WHR.US,D,20251017,000000,72.2,72.8425,71.61,72.76,864210,0
+WHR.US,D,20251020,000000,73.14,74.08,72.03,72.65,874640,0
+WHR.US,D,20251021,000000,72.5,75.12,71.92,74.55,1144403,0
+WHR.US,D,20251022,000000,73.74,74.835,72.62,73.01,1292000,0
+WHR.US,D,20251023,000000,73.19,74.44,72.03,74.29,878247,0
+WHR.US,D,20251024,000000,74.73,75.03,73.62,73.66,977650,0
+WHR.US,D,20251027,000000,74.05,74.92,73.36,73.78,2243109,0
+WHR.US,D,20251028,000000,74.19,79.5,73.2601,77.58,4445951,0
+WHR.US,D,20251029,000000,76,76.68,73.8,74.56,1664982,0
+WHR.US,D,20251030,000000,73.75,74.275,71.5,71.72,1817736,0
+WHR.US,D,20251031,000000,72.295,72.7,70.95,71.63,1414930,0
+WHR.US,D,20251103,000000,71.5,71.53,69.3654,70.94,1266845,0
+WHR.US,D,20251104,000000,70.2,71.05,69.01,70.5,1241280,0
+WHR.US,D,20251105,000000,70.545,71.24,68.75,71.16,1238503,0
+WHR.US,D,20251106,000000,71.2,71.5,68.18,68.44,1498788,0
+WHR.US,D,20251107,000000,68.08,68.76,67.15,67.59,1194143,0
+WHR.US,D,20251110,000000,68.12,68.2899,65.43,65.5,1720903,0
+WHR.US,D,20251111,000000,65.92,66.77,65.67,66.08,1084569,0
+WHR.US,D,20251112,000000,66.35,67.17,65.8,66.66,1379277,0
+WHR.US,D,20251113,000000,66.62,66.82,65.35,65.69,1392707,0
+WHR.US,D,20251114,000000,67.01,70.3,66.9,70.28,2920672,0
+WHR.US,D,20251117,000000,70.97,71.3,68.11,68.2,2133073,0
+WHR.US,D,20251118,000000,68.07,68.91,67.01,68.68,1564520,0
+WHR.US,D,20251119,000000,68.97,70.28,67.65,70.04,1352876,0
+WHR.US,D,20251120,000000,71.12,73.27,69.5222,70.25,1795046,0
+WHR.US,D,20251121,000000,70.095,73.89,69.83,73.4,1802114,0
+WHR.US,D,20251124,000000,72.8855,75.69,71.84,75.02,1741067,0
+WHR.US,D,20251125,000000,75.3,78.605,75.1,77.73,1653541,0
+WHR.US,D,20251126,000000,77.295,79.26,77.1,78.74,1181178,0
+WHR.US,D,20251128,000000,78.56,78.66,77.03,77.35,671067,0
+WHR.US,D,20251201,000000,76.775,80.6,76.59,79.48,1080982,0
+WHR.US,D,20251202,000000,79.425,79.84,78.0601,79.56,1095839,0
+WHR.US,D,20251203,000000,79.94,81.85,79.4306,80.85,1219913,0
+WHR.US,D,20251204,000000,80.8,81.2,78.97,79.9,980439,0
+WHR.US,D,20251205,000000,78.6,79.88,76,76.06,1455357,0
+WHR.US,D,20251208,000000,75.96,76.05,74.52,75.01,1341476,0
+WHR.US,D,20251209,000000,74.65,76.0881,74.1,74.61,1173355,0
+WHR.US,D,20251210,000000,75.5,78.385,74.8401,78.12,1569458,0
+WHR.US,D,20251211,000000,78.19,80.14,78.15,78.55,905158,0
+WHR.US,D,20251212,000000,79.34,79.8,77.47,77.64,1017530,0
+WHR.US,D,20251215,000000,77.75,78,76.26,77.26,1150589,0
+WHR.US,D,20251216,000000,76.935,77.88,74.8413,75.58,1120822,0
+WHR.US,D,20251217,000000,75.175,77.3199,74.97,76.1,1387026,0
+WHR.US,D,20251218,000000,77.135,78.21,76.5,76.96,1019613,0
+WHR.US,D,20251219,000000,76.65,77,73.51,73.58,2496727,0
+WHR.US,D,20251222,000000,73.5,73.75,71.405,72.43,1708127,0
+WHR.US,D,20251223,000000,72.2,72.5,71.03,71.59,1025187,0
+WHR.US,D,20251224,000000,71.65,72.34,71.1,72.1,740185,0
+WHR.US,D,20251226,000000,71.9,72.54,71.51,72.11,701357,0
+WHR.US,D,20251229,000000,71.925,73.15,71.48,71.64,1132512,0
+WHR.US,D,20251230,000000,71.415,72.79,71.18,72.22,1135602,0
+WHR.US,D,20251231,000000,71.98,72.61,71.21,72.14,1097573,0
+WHR.US,D,20260102,000000,72.5,75.75,71.72,74.5,1160745,0
+WHR.US,D,20260105,000000,74.525,77.37,74.28,76.66,1022731,0
+WHR.US,D,20260106,000000,76.4,79.94,75.8,79.11,1193279,0
+WHR.US,D,20260107,000000,79.49,80.619,75.9,76.9,1157398,0
+WHR.US,D,20260108,000000,76.22,82.08,75.66,81.37,1807130,0
+WHR.US,D,20260109,000000,81.9,83.63,80.77,83.45,1350393,0
+WHR.US,D,20260112,000000,82.975,84.33,82.3656,83.94,976782,0
+WHR.US,D,20260113,000000,84.35,85.08,83.63,85.03,887196,0
+WHR.US,D,20260114,000000,84.88,85.99,83.39,85.25,1029251,0
+WHR.US,D,20260115,000000,84.78,85.7099,84,84.74,1073725,0
+WHR.US,D,20260116,000000,84.81,87.615,83.79,87.13,1536247,0
+WHR.US,D,20260120,000000,85.26,86.85,83.9,86.12,1455964,0
+WHR.US,D,20260121,000000,86.98,88.99,86.15,87.9,1239698,0
+WHR.US,D,20260122,000000,88,90.21,87.85,89.66,1428006,0
+WHR.US,D,20260123,000000,89,89.21,84.6001,85.43,1708145,0
+WHR.US,D,20260126,000000,85.84,85.84,83.33,84.71,1356009,0
+WHR.US,D,20260127,000000,84.21,84.715,82.9118,83.47,1626274,0
+WHR.US,D,20260128,000000,83.43,84.91,80.52,80.87,2736223,0
+WHR.US,D,20260129,000000,76.415,77.48,72.552,76.96,5449069,0
+WHR.US,D,20260130,000000,76.3999,81.165,75.11,79.99,3743108,0
+WHR.US,D,20260202,000000,79.225,80.1768,77.61,79.94,1957088,0
+WHR.US,D,20260203,000000,80.14,86.72,80.14,85.5,2680653,0
+WHR.US,D,20260204,000000,86.53,88.85,85.3,87.69,1857289,0
+WHR.US,D,20260205,000000,86.5,87.315,83.3,85.09,1409165,0
+WHR.US,D,20260206,000000,85.46,87.56,85.13,86.52,1119859,0
+WHR.US,D,20260209,000000,86.185,88.205,85.52,87.86,1205698,0
+WHR.US,D,20260210,000000,88.49,93.1,88.47,91.15,1653874,0
+WHR.US,D,20260211,000000,90.5,92.84,90.06,92.82,1126829,0
+WHR.US,D,20260212,000000,93.2,94.82,89.84,90.41,1041435,0
+WHR.US,D,20260213,000000,86.9,89.3,85.95,88.69,1878020,0
+WHR.US,D,20260217,000000,89.26,89.3425,85.48,87.22,1227989,0
+WHR.US,D,20260218,000000,86.75,87.49,86.01,86.44,1058149,0
diff --git a/daily/us/nyse stocks/2/wpm.us.txt b/daily/us/nyse stocks/2/wpm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..711dcd0c64dbcf0047ab6d33b420763d746748da
--- /dev/null
+++ b/daily/us/nyse stocks/2/wpm.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WPM.US,D,20050225,000000,2.69583,2.71272,2.65327,2.69583,5262.480239898,0
+WPM.US,D,20050228,000000,2.70412,2.77257,2.68764,2.70412,15898.826678206,0
+WPM.US,D,20050301,000000,2.67905,2.71272,2.64448,2.67905,9046.56503045,0
+WPM.US,D,20050302,000000,2.77257,2.77257,2.64448,2.77257,45597.361016472,0
+WPM.US,D,20050303,000000,2.73,2.74719,2.70412,2.73,2405.9367038671,0
+WPM.US,D,20050304,000000,2.83232,2.8407,2.82402,2.83232,6917.0680236181,0
+WPM.US,D,20050307,000000,2.88357,2.90915,2.8407,2.88357,26608.080289359,0
+WPM.US,D,20050308,000000,3.05402,3.0711,2.9519,3.05402,171864.48358609,0
+WPM.US,D,20050309,000000,3.10527,3.13075,3.03723,3.10527,76195.083819819,0
+WPM.US,D,20050310,000000,3.01995,3.17352,3.01995,3.01995,16819.279735367,0
+WPM.US,D,20050311,000000,3.05402,3.08819,3.05402,3.05402,2550.7384499332,0
+WPM.US,D,20050314,000000,3.02835,3.06242,3.02835,3.02835,8555.4542133727,0
+WPM.US,D,20050315,000000,3.05402,3.08819,3.00316,3.05402,2212.5301759048,0
+WPM.US,D,20050316,000000,3.03723,3.17352,3.03723,3.03723,8555.4542133727,0
+WPM.US,D,20050317,000000,3.12255,3.17352,3.01995,3.12255,6036.1063517475,0
+WPM.US,D,20050318,000000,3.20769,3.21627,3.10527,3.20769,35296.185053323,0
+WPM.US,D,20050321,000000,3.11416,3.11416,3.01995,3.11416,21344.587449839,0
+WPM.US,D,20050322,000000,2.98597,3.07999,2.98597,2.98597,6214.3238853673,0
+WPM.US,D,20050323,000000,2.80664,2.92603,2.80664,2.80664,19923.910178994,0
+WPM.US,D,20050324,000000,2.79835,2.83232,2.78136,2.79835,10085.492243483,0
+WPM.US,D,20050328,000000,2.73,2.78975,2.67905,2.73,10142.197822362,0
+WPM.US,D,20050329,000000,2.64448,2.71272,2.64448,2.64448,62065.268682715,0
+WPM.US,D,20050330,000000,2.55945,2.65327,2.55945,2.55945,93456.869590368,0
+WPM.US,D,20050331,000000,2.71272,2.71272,2.59382,2.71272,24456.306090824,0
+WPM.US,D,20050401,000000,2.73,2.73,2.73,2.73,584.26998237851,0
+WPM.US,D,20050405,000000,2.49961,2.55945,2.49961,2.49961,11720.840634369,0
+WPM.US,D,20050406,000000,2.49961,2.55945,2.49961,2.49961,27780.670652607,0
+WPM.US,D,20050407,000000,2.5167,2.56805,2.5167,2.5167,6142.4293121457,0
+WPM.US,D,20050408,000000,2.53388,2.6277,2.5167,2.53388,51187.92353417,0
+WPM.US,D,20050411,000000,2.5167,2.53388,2.5085,2.5167,4451.3879420033,0
+WPM.US,D,20050412,000000,2.47412,2.5085,2.47412,2.47412,25900.273152994,0
+WPM.US,D,20050413,000000,2.47412,2.47412,2.36313,2.47412,3839.7777698081,0
+WPM.US,D,20050414,000000,2.37183,2.47412,2.32026,2.37183,5978.3881732457,0
+WPM.US,D,20050415,000000,2.26042,2.38021,2.21825,2.26042,18871.819170863,0
+WPM.US,D,20050418,000000,2.31217,2.31217,1.44183,2.31217,20456.537580607,0
+WPM.US,D,20050419,000000,2.3973,2.3973,2.29458,2.3973,112298.31077255,0
+WPM.US,D,20050420,000000,2.3973,2.40588,2.3973,2.3973,2227.7191702473,0
+WPM.US,D,20050421,000000,2.35434,2.36313,2.31217,2.35434,29775.491909602,0
+WPM.US,D,20050422,000000,2.46543,2.47412,2.41438,2.46543,66801.197118736,0
+WPM.US,D,20050425,000000,2.45694,3.28442,2.43156,2.45694,19691.012265741,0
+WPM.US,D,20050426,000000,2.49961,2.49961,2.48243,2.49961,20864.615228613,0
+WPM.US,D,20050427,000000,2.32895,2.49961,2.32895,2.32895,31122.249407978,0
+WPM.US,D,20050428,000000,2.32026,2.37183,2.29458,2.32026,18110.344254488,0
+WPM.US,D,20050429,000000,2.33775,2.33775,2.25262,2.33775,35458.200992977,0
+WPM.US,D,20050502,000000,2.24402,2.35434,2.20946,2.24402,31879.673925862,0
+WPM.US,D,20050503,000000,2.24402,2.25262,2.24402,2.24402,5041.7335221189,0
+WPM.US,D,20050504,000000,2.43976,2.44855,2.38021,2.43976,11485.917521871,0
+WPM.US,D,20050505,000000,2.49082,2.53388,2.45694,2.49082,8144.3387664997,0
+WPM.US,D,20050506,000000,2.49961,2.49961,2.45694,2.49961,6447.2217986204,0
+WPM.US,D,20050509,000000,2.5085,2.55945,2.48243,2.5085,9721.968978884,0
+WPM.US,D,20050510,000000,2.48243,2.54237,2.48243,2.48243,25084.117856985,0
+WPM.US,D,20050511,000000,2.32026,2.38851,2.32026,2.32026,3459.0403116204,0
+WPM.US,D,20050512,000000,2.32026,2.42297,2.30358,2.32026,12015.507124616,0
+WPM.US,D,20050513,000000,2.21825,2.2776,2.1665,2.21825,72672.249731961,0
+WPM.US,D,20050516,000000,2.21825,2.24402,2.21825,2.21825,15357.085879987,0
+WPM.US,D,20050517,000000,2.26921,2.26921,2.21825,2.26921,12191.69945899,0
+WPM.US,D,20050518,000000,2.31217,2.32026,2.24402,2.31217,31179.96758648,0
+WPM.US,D,20050519,000000,2.37183,2.37183,2.31217,2.37183,23444.719067608,0
+WPM.US,D,20050520,000000,2.2776,2.34633,2.20107,2.2776,25438.527724978,0
+WPM.US,D,20050524,000000,2.37183,2.37183,2.32026,2.37183,41429.500968864,0
+WPM.US,D,20050525,000000,2.37183,2.38851,2.36313,2.37183,34584.327518467,0
+WPM.US,D,20050526,000000,2.36313,2.37183,2.30358,2.36313,28246.466479114,0
+WPM.US,D,20050527,000000,2.41438,2.44855,2.32895,2.41438,91425.594746952,0
+WPM.US,D,20050531,000000,2.44855,2.44855,2.38021,2.44855,44541.219609849,0
+WPM.US,D,20050601,000000,2.6277,2.6277,2.43156,2.6277,39429.616713755,0
+WPM.US,D,20050602,000000,2.6277,2.68764,2.60212,2.6277,79238.958286076,0
+WPM.US,D,20050603,000000,2.66186,2.69583,2.6359,2.66186,28364.940634985,0
+WPM.US,D,20050606,000000,2.66996,2.66996,2.66186,2.66996,8907.8388821209,0
+WPM.US,D,20050607,000000,2.61021,2.6277,2.59382,2.61021,15240.63692336,0
+WPM.US,D,20050608,000000,2.60212,2.66186,2.58463,2.60212,26902.746779606,0
+WPM.US,D,20050609,000000,2.55945,2.60212,2.55945,2.55945,14885.214455744,0
+WPM.US,D,20050610,000000,2.66186,2.66996,2.58463,2.66186,25202.592012858,0
+WPM.US,D,20050613,000000,2.6277,2.64448,2.6277,2.6277,40440.191137349,0
+WPM.US,D,20050614,000000,2.57653,2.6277,2.55945,2.57653,14066.021360866,0
+WPM.US,D,20050615,000000,2.58463,2.65327,2.58463,2.58463,17409.625315484,0
+WPM.US,D,20050616,000000,2.8407,2.8407,2.68764,2.8407,12544.084127739,0
+WPM.US,D,20050617,000000,2.82402,2.82402,2.77257,2.82402,5859.9140173734,0
+WPM.US,D,20050620,000000,2.76447,2.85799,2.71272,2.76447,8792.4025251171,0
+WPM.US,D,20050621,000000,2.73859,2.74719,2.69583,2.73859,4611.3786824121,0
+WPM.US,D,20050622,000000,2.7214,2.78136,2.70412,2.7214,8202.0569450017,0
+WPM.US,D,20050623,000000,2.74719,2.79835,2.71272,2.74719,9494.134063745,0
+WPM.US,D,20050624,000000,2.68764,2.68764,2.02223,2.68764,8792.4025251171,0
+WPM.US,D,20050627,000000,2.6277,2.64448,2.56805,2.6277,28135.080520601,0
+WPM.US,D,20050628,000000,2.55945,2.59382,2.55945,2.55945,2345.1807264968,0
+WPM.US,D,20050629,000000,2.6359,2.64448,2.49082,2.6359,10489.519492997,0
+WPM.US,D,20050630,000000,2.66186,2.66186,2.57653,2.66186,48058.990699595,0
+WPM.US,D,20050705,000000,2.6277,2.6359,2.55076,2.6277,18753.345014992,0
+WPM.US,D,20050706,000000,2.64448,2.70412,2.61891,2.66186,402287.603361,0
+WPM.US,D,20050707,000000,2.73,2.73,2.68764,2.70412,155310.50495191,0
+WPM.US,D,20050708,000000,2.73,2.75548,2.70412,2.7214,190126.717784,0
+WPM.US,D,20050711,000000,2.74719,2.76447,2.7214,2.76447,244046.63510059,0
+WPM.US,D,20050712,000000,2.78975,2.80664,2.77257,2.80664,238889.46522148,0
+WPM.US,D,20050713,000000,2.79835,2.80664,2.77257,2.77257,109248.36070855,0
+WPM.US,D,20050714,000000,2.75548,2.79835,2.75548,2.76447,96118.993998814,0
+WPM.US,D,20050715,000000,2.81513,2.81513,2.73,2.74719,261979.77442108,0
+WPM.US,D,20050718,000000,2.77257,2.77257,2.69583,2.7214,80065.239578313,0
+WPM.US,D,20050719,000000,2.7214,2.73859,2.69583,2.7214,238652.51690972,0
+WPM.US,D,20050720,000000,2.75548,2.75548,2.71272,2.7214,178756.23661914,0
+WPM.US,D,20050721,000000,2.75548,2.78136,2.73859,2.77257,119208.29059881,0
+WPM.US,D,20050722,000000,2.77257,2.77257,2.73,2.73859,94008.736384816,0
+WPM.US,D,20050725,000000,2.73859,2.77257,2.73,2.73859,68920.56812934,0
+WPM.US,D,20050726,000000,2.73,2.73,2.69583,2.70412,141714.32981604,0
+WPM.US,D,20050727,000000,2.7214,2.73,2.68764,2.69583,128002.71832316,0
+WPM.US,D,20050728,000000,2.71272,2.73,2.68764,2.7214,258585.54048534,0
+WPM.US,D,20050729,000000,2.73,2.77257,2.71272,2.75548,201730.09686212,0
+WPM.US,D,20050801,000000,2.78136,2.90045,2.77257,2.89236,135149.64646118,0
+WPM.US,D,20050802,000000,2.84959,2.88357,2.78136,2.85799,225757.06071286,0
+WPM.US,D,20050803,000000,2.89236,2.99447,2.89236,2.99447,473555.37741608,0
+WPM.US,D,20050804,000000,3.01156,3.01156,2.92603,2.93452,132220.19575229,0
+WPM.US,D,20050805,000000,2.91744,2.93452,2.88357,2.90915,90487.927496201,0
+WPM.US,D,20050808,000000,2.90915,2.91744,2.84959,2.89236,138550.96859429,0
+WPM.US,D,20050809,000000,2.89236,2.89236,2.81513,2.85799,163053.85426776,0
+WPM.US,D,20050810,000000,2.86638,2.86638,2.81513,2.84959,282842.36445045,0
+WPM.US,D,20050811,000000,2.84959,3.00316,2.84959,3.00316,685722.33859082,0
+WPM.US,D,20050812,000000,2.98597,3.12255,2.94342,3.12255,433470.60874636,0
+WPM.US,D,20050815,000000,3.13075,3.13075,3.01995,3.05402,143708.1384734,0
+WPM.US,D,20050816,000000,3.08819,3.13974,3.05402,3.13075,125656.52499705,0
+WPM.US,D,20050817,000000,3.13075,3.13075,3.04602,3.08819,216149.51549137,0
+WPM.US,D,20050818,000000,3.07999,3.12255,3.07999,3.10527,117449.40505393,0
+WPM.US,D,20050819,000000,3.12255,3.12255,3.07999,3.11416,97524.482275314,0
+WPM.US,D,20050822,000000,3.13974,3.13974,2.98597,3.00316,136907.51940642,0
+WPM.US,D,20050823,000000,3.05402,3.05402,2.8407,2.93452,314848.61332918,0
+WPM.US,D,20050824,000000,2.9519,3.00316,2.94342,2.98597,133395.82391441,0
+WPM.US,D,20050825,000000,2.97739,3.01995,2.97739,3.01156,127651.34625404,0
+WPM.US,D,20050826,000000,3.01156,3.02835,2.94342,2.98597,161059.03301077,0
+WPM.US,D,20050829,000000,2.98597,3.00316,2.92603,2.9519,69978.734735207,0
+WPM.US,D,20050830,000000,2.9519,2.98597,2.87498,2.98597,123664.74153892,0
+WPM.US,D,20050831,000000,2.94342,3.02835,2.91744,3.02835,307222.72556956,0
+WPM.US,D,20050901,000000,3.07999,3.18191,3.05402,3.11416,447653.07906384,0
+WPM.US,D,20050902,000000,3.15633,3.16502,3.11416,3.15633,329612.31583017,0
+WPM.US,D,20050906,000000,3.20769,3.20769,3.15633,3.16502,205245.84275263,0
+WPM.US,D,20050907,000000,3.15633,3.16502,3.13974,3.15633,204074.264989,0
+WPM.US,D,20050908,000000,3.23316,3.25054,3.07999,3.16502,382363.69318201,0
+WPM.US,D,20050909,000000,3.19929,3.25054,3.1906,3.20769,147572.21863416,0
+WPM.US,D,20050912,000000,3.20769,3.25054,3.20769,3.25054,256821.59194234,0
+WPM.US,D,20050913,000000,3.25875,3.25875,3.19929,3.21627,65406.847438086,0
+WPM.US,D,20050914,000000,3.23316,3.31879,3.22516,3.31879,206531.84427363,0
+WPM.US,D,20050915,000000,3.39562,3.42949,3.35276,3.41221,379430.19207464,0
+WPM.US,D,20050916,000000,3.54079,3.55757,3.48924,3.54079,414011.48179424,0
+WPM.US,D,20050919,000000,3.7539,4.36776,3.55757,3.61702,888154.16699158,0
+WPM.US,D,20050920,000000,3.6429,3.66868,3.45517,3.48924,464181.74270747,0
+WPM.US,D,20050921,000000,3.44657,3.65979,3.44657,3.6515,501923.35584994,0
+WPM.US,D,20050922,000000,3.66868,3.66868,3.55757,3.58325,355165.26731253,0
+WPM.US,D,20050923,000000,3.50603,3.55757,3.46356,3.54079,218732.65712923,0
+WPM.US,D,20050926,000000,3.47205,3.57466,3.421,3.54909,319180.51451568,0
+WPM.US,D,20050927,000000,3.54079,3.57466,3.48924,3.49773,217086.17014249,0
+WPM.US,D,20050928,000000,3.57466,3.57466,3.50603,3.5319,228223.75339411,0
+WPM.US,D,20050929,000000,3.5319,3.72842,3.5319,3.65979,432649.39045224,0
+WPM.US,D,20050930,000000,3.7539,3.7539,3.66868,3.72842,330430.49632542,0
+WPM.US,D,20051003,000000,3.73661,3.77079,3.6515,3.69376,309689.41825081,0
+WPM.US,D,20051004,000000,3.70245,3.70245,3.58325,3.59174,358453.1782879,0
+WPM.US,D,20051005,000000,3.60883,3.61702,3.42949,3.43809,251668.47246171,0
+WPM.US,D,20051006,000000,3.45517,3.58325,3.45517,3.54079,344732.45339842,0
+WPM.US,D,20051007,000000,3.57466,3.84782,3.57466,3.82174,1903257.9486986,0
+WPM.US,D,20051010,000000,3.85591,4.17184,3.83933,4.06114,742102.87299091,0
+WPM.US,D,20051011,000000,3.9841,4.06933,3.89019,3.9841,1085785.2605805,0
+WPM.US,D,20051012,000000,4.00958,4.01788,3.85591,3.89019,463357.48661447,0
+WPM.US,D,20051013,000000,3.82174,3.82174,3.59174,3.79607,552913.82245765,0
+WPM.US,D,20051014,000000,3.74531,3.94993,3.68537,3.93285,648208.56036349,0
+WPM.US,D,20051017,000000,4.08671,4.08671,3.92436,3.97561,570496.60230864,0
+WPM.US,D,20051018,000000,3.95872,3.96672,3.83933,3.83933,263271.85153983,0
+WPM.US,D,20051019,000000,3.62581,3.76229,3.61702,3.73661,523138.33054806,0
+WPM.US,D,20051020,000000,3.74531,3.77929,3.58325,3.6515,348133.77553154,0
+WPM.US,D,20051021,000000,3.60883,3.77929,3.60883,3.73661,344855.9905524,0
+WPM.US,D,20051024,000000,3.73661,4.01788,3.72842,3.95872,553734.02815215,0
+WPM.US,D,20051025,000000,4.01788,4.14635,4.01788,4.13747,368295.6466219,0
+WPM.US,D,20051026,000000,4.13747,4.17184,3.95872,4.03536,703534.9785562,0
+WPM.US,D,20051027,000000,4.05194,4.06933,3.85591,3.89897,366889.14574577,0
+WPM.US,D,20051028,000000,3.89897,3.96672,3.83933,3.92436,199381.87833677,0
+WPM.US,D,20051031,000000,3.92436,3.92436,3.82174,3.83054,328094.42899553,0
+WPM.US,D,20051101,000000,3.83933,3.92436,3.71114,3.91557,511415.46471444,0
+WPM.US,D,20051102,000000,3.95872,3.99269,3.95872,3.99269,383417.80938938,0
+WPM.US,D,20051103,000000,3.99269,3.99269,3.92436,3.92436,327270.17290255,0
+WPM.US,D,20051104,000000,3.96672,3.96672,3.8814,3.89019,296794.97465357,0
+WPM.US,D,20051107,000000,3.8814,3.8814,3.79607,3.83933,207240.66400962,0
+WPM.US,D,20051108,000000,3.80496,3.85591,3.77929,3.83054,157894.6591894,0
+WPM.US,D,20051109,000000,3.83054,3.93285,3.82174,3.93285,396314.27818587,0
+WPM.US,D,20051110,000000,3.96672,3.96672,3.87309,3.90717,250492.84429959,0
+WPM.US,D,20051111,000000,3.89897,3.91557,3.84782,3.90717,211224.23092586,0
+WPM.US,D,20051114,000000,3.92436,3.92436,3.85591,3.90717,165039.56212816,0
+WPM.US,D,20051115,000000,3.92436,3.93285,3.8814,3.89019,329263.98155992,0
+WPM.US,D,20051116,000000,3.92436,4.26585,3.92436,4.18043,1662370.6244212,0
+WPM.US,D,20051117,000000,4.26585,4.35068,4.22289,4.27434,864473.51221185,0
+WPM.US,D,20051118,000000,4.31681,4.31681,4.16315,4.30003,494421.00524431,0
+WPM.US,D,20051121,000000,4.36776,4.43641,4.30003,4.43641,613278.93637362,0
+WPM.US,D,20051122,000000,4.50464,4.50464,4.35068,4.38515,501454.52222456,0
+WPM.US,D,20051123,000000,4.30812,4.35068,4.23138,4.32511,416119.714209,0
+WPM.US,D,20051125,000000,4.26585,4.69228,4.25686,4.60656,670128.3043991,0
+WPM.US,D,20051128,000000,4.675,4.81168,4.55571,4.62393,1055186.5251775,0
+WPM.US,D,20051129,000000,4.62393,4.69228,4.56409,4.68359,581983.53243014,0
+WPM.US,D,20051130,000000,4.65001,4.65001,4.48726,4.53862,419986.83216862,0
+WPM.US,D,20051201,000000,4.60656,4.70926,4.59026,4.69228,994940.89801701,0
+WPM.US,D,20051202,000000,4.70088,4.70088,4.56409,4.56409,435458.34180599,0
+WPM.US,D,20051205,000000,4.63253,4.83696,4.61575,4.79439,1303689.6112181,0
+WPM.US,D,20051206,000000,4.76891,4.76891,4.47876,4.56409,1892000.8786915,0
+WPM.US,D,20051207,000000,4.56409,4.70088,4.56409,4.57239,1546094.8223301,0
+WPM.US,D,20051208,000000,4.61575,4.61575,4.51273,4.56409,580340.08324226,0
+WPM.US,D,20051209,000000,4.60656,4.62393,4.36776,4.42781,1470370.5973349,0
+WPM.US,D,20051212,000000,4.53051,4.60656,4.20591,4.29124,1691797.7820605,0
+WPM.US,D,20051213,000000,4.27434,4.38515,4.16315,4.38515,830831.91494224,0
+WPM.US,D,20051214,000000,4.30003,4.40194,4.25686,4.25686,711510.21318568,0
+WPM.US,D,20051215,000000,4.30003,4.35938,4.26585,4.32511,678920.7069242,0
+WPM.US,D,20051216,000000,4.35938,4.39344,4.31681,4.31681,410848.12057249,0
+WPM.US,D,20051219,000000,4.37665,4.41053,4.32511,4.38515,587025.26595226,0
+WPM.US,D,20051220,000000,4.38515,4.46198,4.35068,4.41053,774570.86729765,0
+WPM.US,D,20051221,000000,4.38515,4.40194,4.35068,4.40194,478950.50820658,0
+WPM.US,D,20051222,000000,4.4447,4.73504,4.41922,4.71766,1724260.7133692,0
+WPM.US,D,20051223,000000,4.87142,4.87142,4.65791,4.70088,763082.92457653,0
+WPM.US,D,20051227,000000,4.86263,4.99092,4.76042,4.90559,560886.01928827,0
+WPM.US,D,20051228,000000,4.90559,5.02488,4.7861,4.84585,1002675.1339363,0
+WPM.US,D,20051229,000000,4.8967,4.90559,4.61575,4.84585,784297.89927464,0
+WPM.US,D,20051230,000000,4.82026,4.97373,4.7861,4.94796,713268.08613094,0
+WPM.US,D,20060103,000000,5.10172,5.15277,5.08443,5.1187,1165841.3867621,0
+WPM.US,D,20060104,000000,5.1274,5.20393,5.07625,5.19525,775744.47026052,0
+WPM.US,D,20060105,000000,5.1187,5.1187,4.99931,4.99931,771402.44307778,0
+WPM.US,D,20060106,000000,5.1187,5.19525,5.10992,5.16157,795086.13565638,0
+WPM.US,D,20060109,000000,5.20393,5.20393,5.03319,5.05876,999746.695827,0
+WPM.US,D,20060110,000000,5.16157,5.16157,4.86263,5.08443,775744.47026052,0
+WPM.US,D,20060111,000000,5.1187,5.16157,5.10172,5.1187,544942.63822666,0
+WPM.US,D,20060112,000000,5.15277,5.15277,5.03319,5.03319,427726.13108599,0
+WPM.US,D,20060113,000000,5.05075,5.16995,4.99092,5.16157,916639.60698167,0
+WPM.US,D,20060117,000000,5.1187,5.14418,4.88011,4.95665,870222.04027071,0
+WPM.US,D,20060118,000000,4.82026,4.8882,4.72635,4.75183,982983.10907089,0
+WPM.US,D,20060119,000000,4.93946,5.0076,4.90559,4.94796,628401.09914111,0
+WPM.US,D,20060120,000000,5.07625,5.13589,4.74323,4.8967,895540.06864056,0
+WPM.US,D,20060123,000000,4.90559,4.97373,4.87142,4.93098,424209.37259587,0
+WPM.US,D,20060124,000000,4.90559,5.0163,4.88011,4.98203,707055.7874448,0
+WPM.US,D,20060125,000000,5.16157,5.31513,5.09293,5.27237,2797741.8759326,0
+WPM.US,D,20060126,000000,5.27237,5.8182,5.27237,5.8015,2871234.331359,0
+WPM.US,D,20060127,000000,5.82689,6.13392,5.82689,6.04009,2179302.731881,0
+WPM.US,D,20060130,000000,6.15929,6.44954,6.11684,6.35562,1873478.4063905,0
+WPM.US,D,20060131,000000,6.55184,6.76516,6.48381,6.63698,2788827.9614527,0
+WPM.US,D,20060201,000000,6.63698,6.65456,6.15929,6.62019,1751460.1518383,0
+WPM.US,D,20060202,000000,6.78224,6.86757,6.53456,6.59451,1626271.447867,0
+WPM.US,D,20060203,000000,6.50919,6.60301,6.11684,6.41516,1307320.7934657,0
+WPM.US,D,20060206,000000,6.56044,6.7228,6.4923,6.50919,998573.09286413,0
+WPM.US,D,20060207,000000,6.22764,6.33005,5.88634,6.09985,1711956.6153521,0
+WPM.US,D,20060208,000000,6.04009,6.19376,5.91211,6.05728,1275907.9279661,0
+WPM.US,D,20060209,000000,6.22764,6.41516,6.21894,6.22764,839746.84202172,0
+WPM.US,D,20060210,000000,6.22764,6.22764,5.5879,5.88634,1370502.9595324,0
+WPM.US,D,20060213,000000,5.75015,5.84407,5.41744,5.47719,1482326.3610819,0
+WPM.US,D,20060214,000000,5.5795,6.00553,5.49407,5.97166,1885083.8106678,0
+WPM.US,D,20060215,000000,5.96327,5.98035,5.71569,5.77542,940435.69811841,0
+WPM.US,D,20060216,000000,5.75854,6.31297,5.71569,6.14221,1349518.8575483,0
+WPM.US,D,20060217,000000,6.20216,6.40687,6.20216,6.25311,1246019.0248986,0
+WPM.US,D,20060221,000000,6.37291,6.73089,6.28718,6.34714,1544802.7452115,0
+WPM.US,D,20060222,000000,6.39009,6.52657,6.27049,6.52657,1166189.7210324,0
+WPM.US,D,20060223,000000,6.52657,6.52657,6.28718,6.39848,1289502.0779025,0
+WPM.US,D,20060224,000000,6.70562,7.03822,6.57781,7.03822,2325583.885996,0
+WPM.US,D,20060227,000000,7.0636,7.07219,6.74808,6.77366,1831985.1116453,0
+WPM.US,D,20060228,000000,7.02953,7.03822,6.52657,6.97027,1742782.1730706,0
+WPM.US,D,20060301,000000,7.08987,7.15781,7.01254,7.15781,1414575.3455169,0
+WPM.US,D,20060302,000000,7.25124,8.01077,7.25124,8.01077,3374211.8034163,0
+WPM.US,D,20060303,000000,8.06212,8.52272,7.70363,8.02795,2677117.971061,0
+WPM.US,D,20060306,000000,8.10477,8.26695,7.72082,7.83152,2483946.366211,0
+WPM.US,D,20060307,000000,7.89147,7.93383,7.34546,7.58424,2149408.7658154,0
+WPM.US,D,20060308,000000,7.26043,7.5245,6.93571,7.37963,3469159.2196515,0
+WPM.US,D,20060309,000000,7.49853,7.7464,7.34546,7.38761,1852267.4820908,0
+WPM.US,D,20060310,000000,7.16611,7.6355,7.11536,7.60993,1530032.9671127,0
+WPM.US,D,20060313,000000,7.83152,8.00248,7.60993,7.7548,1459351.4882393,0
+WPM.US,D,20060314,000000,7.78057,7.84003,7.67815,7.76338,1432980.3562617,0
+WPM.US,D,20060315,000000,7.85711,8.079,7.83152,8.06212,1870202.6466105,0
+WPM.US,D,20060316,000000,8.07042,8.11308,7.8659,8.11308,1201241.8695767,0
+WPM.US,D,20060317,000000,8.10477,8.23267,8.079,8.21569,1212843.2234555,0
+WPM.US,D,20060320,000000,8.21569,8.35226,8.18981,8.1984,1283176.3680587,0
+WPM.US,D,20060321,000000,7.9596,8.48874,7.76338,8.03655,4083728.2079446,0
+WPM.US,D,20060322,000000,8.18152,8.41182,8.11308,8.3092,1631658.4778605,0
+WPM.US,D,20060323,000000,8.31799,8.89789,8.22388,8.88219,2811686.3853387,0
+WPM.US,D,20060324,000000,9.04148,9.64448,9.00109,9.60893,3919855.160582,0
+WPM.US,D,20060327,000000,9.46277,9.80941,9.08572,9.21411,5271019.4925174,0
+WPM.US,D,20060328,000000,9.3415,9.3415,8.81286,8.91587,2698455.4703135,0
+WPM.US,D,20060329,000000,9.02479,9.40747,8.94193,9.38011,3019861.6788002,0
+WPM.US,D,20060330,000000,9.6356,9.79064,9.37222,9.37222,3959593.6201807,0
+WPM.US,D,20060331,000000,9.3104,9.3415,9.0086,9.10152,2480899.453946,0
+WPM.US,D,20060403,000000,9.27385,9.30249,8.83814,8.83814,2747568.5772204,0
+WPM.US,D,20060404,000000,8.83814,9.0319,8.53122,8.94193,3755871.7398604,0
+WPM.US,D,20060405,000000,9.04148,9.25766,8.88219,9.25766,2836883.9143534,0
+WPM.US,D,20060406,000000,9.52794,9.55363,9.29281,9.33261,3539721.2117694,0
+WPM.US,D,20060407,000000,9.33261,9.47068,9.10152,9.16058,2035359.6702949,0
+WPM.US,D,20060410,000000,9.43314,9.43314,8.99132,9.09511,2501411.6845059,0
+WPM.US,D,20060411,000000,9.07703,9.21411,8.59244,8.60104,2711112.965599,0
+WPM.US,D,20060412,000000,8.6665,9.08572,8.61722,9.07703,1804441.3893045,0
+WPM.US,D,20060413,000000,9.0319,9.07703,8.87369,9.07703,1432625.9463936,0
+WPM.US,D,20060417,000000,9.37222,9.55363,9.18744,9.53486,2988797.1475707,0
+WPM.US,D,20060418,000000,9.68398,9.75805,9.51116,9.74126,2684857.2699783,0
+WPM.US,D,20060419,000000,9.91707,10.0237,9.70966,9.96449,3565512.1241632,0
+WPM.US,D,20060420,000000,9.81731,9.89829,8.81286,9.02479,5841046.248601,0
+WPM.US,D,20060421,000000,9.27385,9.38011,9.15307,9.30249,2949300.6992818,0
+WPM.US,D,20060424,000000,9.16957,9.16957,8.89789,8.93364,2527081.0849449,0
+WPM.US,D,20060425,000000,9.19623,9.28373,8.99132,9.09511,2010625.9119075,0
+WPM.US,D,20060426,000000,9.24008,9.3415,9.11871,9.32678,1778653.5147097,0
+WPM.US,D,20060427,000000,9.08572,9.3183,8.8895,9.06794,2477147.7723433,0
+WPM.US,D,20060428,000000,9.21411,9.6356,9.17914,9.58918,3198969.2874884,0
+WPM.US,D,20060501,000000,9.84298,10.0148,9.3575,9.43314,2540915.220992,0
+WPM.US,D,20060502,000000,9.59906,9.60893,8.95833,9.3415,4491171.9685851,0
+WPM.US,D,20060503,000000,9.41636,9.48846,8.82136,8.96692,3384762.0788866,0
+WPM.US,D,20060504,000000,8.94193,9.16058,8.82887,9.12819,3225583.4433755,0
+WPM.US,D,20060505,000000,9.09511,9.28373,8.98154,9.13471,2810400.3838176,0
+WPM.US,D,20060508,000000,9.04148,9.27385,8.87369,9.25766,2147298.5082014,0
+WPM.US,D,20060509,000000,9.43314,9.58918,9.38011,9.45289,2492622.3197796,0
+WPM.US,D,20060510,000000,9.39858,9.47068,9.19623,9.3494,1804441.3893045,0
+WPM.US,D,20060511,000000,9.55363,9.60893,8.69899,8.93364,3295677.6144678,0
+WPM.US,D,20060512,000000,8.84644,8.90736,8.1984,8.53122,3582271.6605209,0
+WPM.US,D,20060515,000000,7.72941,8.10477,7.30258,7.44785,5052876.1683686,0
+WPM.US,D,20060516,000000,7.66088,7.78896,7.22586,7.47324,2935817.9353037,0
+WPM.US,D,20060517,000000,7.6355,7.78057,7.08079,7.26043,2398611.5581955,0
+WPM.US,D,20060518,000000,7.24304,7.42188,6.66275,6.7228,3266368.9309843,0
+WPM.US,D,20060519,000000,6.53456,6.95299,6.22764,6.91013,4699120.4397311,0
+WPM.US,D,20060522,000000,6.8254,7.25124,6.44065,7.23445,2706305.1425897,0
+WPM.US,D,20060523,000000,7.41388,7.84871,7.34546,7.38761,4192386.2230731,0
+WPM.US,D,20060524,000000,7.21707,7.38761,6.93571,7.11536,2401308.1109911,0
+WPM.US,D,20060525,000000,7.20878,7.66976,7.15781,7.62681,2130302.0235321,0
+WPM.US,D,20060526,000000,7.83152,7.83152,7.47324,7.6355,1492643.7386389,0
+WPM.US,D,20060530,000000,8.02795,8.14755,7.59274,7.60993,1987065.7564829,0
+WPM.US,D,20060531,000000,7.62681,7.7548,7.43048,7.59274,1602123.9846611,0
+WPM.US,D,20060601,000000,7.25124,7.4049,7.16611,7.27691,1882737.6173417,0
+WPM.US,D,20060602,000000,7.42188,7.43927,7.27691,7.36214,1157166.4457933,0
+WPM.US,D,20060605,000000,7.50751,7.50751,7.02953,7.03822,2014145.7081965,0
+WPM.US,D,20060606,000000,6.91903,6.91903,6.56913,6.61189,2928552.5330098,0
+WPM.US,D,20060607,000000,6.56913,6.97027,6.44065,6.70562,3116920.365249,0
+WPM.US,D,20060608,000000,6.51768,6.62019,6.15109,6.58612,2976845.4342223,0
+WPM.US,D,20060609,000000,6.68873,6.9448,6.46692,6.52657,2254078.1510295,0
+WPM.US,D,20060612,000000,6.55184,6.7228,6.28718,6.30486,1552186.6216612,0
+WPM.US,D,20060613,000000,5.97166,6.30486,5.8015,5.8182,3602903.3778362,0
+WPM.US,D,20060614,000000,6.00553,6.24482,5.96327,6.22764,2611593.6620666,0
+WPM.US,D,20060615,000000,6.53456,6.8254,6.48381,6.78224,2183633.6204678,0
+WPM.US,D,20060616,000000,6.84189,6.84189,6.65456,6.74808,1541051.0636088,0
+WPM.US,D,20060619,000000,6.66275,6.68873,6.39848,6.41516,1167013.9771254,0
+WPM.US,D,20060620,000000,6.54336,6.75687,6.43274,6.60301,1242851.6132784,0
+WPM.US,D,20060621,000000,6.62019,7.13174,6.62019,7.08079,1811590.3426417,0
+WPM.US,D,20060622,000000,7.03822,7.04681,6.88466,7.04681,1419382.1559266,0
+WPM.US,D,20060623,000000,6.92731,7.21707,6.91013,7.20048,958600.72275253,0
+WPM.US,D,20060626,000000,7.33656,7.36214,7.0555,7.20048,919922.45495893,0
+WPM.US,D,20060627,000000,7.30258,7.33656,6.95299,6.95299,1139235.3316721,0
+WPM.US,D,20060628,000000,6.99536,7.0555,6.76516,6.8336,1015219.218064,0
+WPM.US,D,20060629,000000,6.99536,7.57565,6.98667,7.57565,1913213.8281904,0
+WPM.US,D,20060630,000000,7.76338,8.0874,7.67815,8.03655,2381735.5728813,0
+WPM.US,D,20060703,000000,8.36075,8.46317,8.13007,8.41182,1034674.2946177,0
+WPM.US,D,20060705,000000,8.49685,8.49685,8.02795,8.25825,1972412.4273407,0
+WPM.US,D,20060706,000000,8.24107,8.36075,8.10477,8.24976,1263598.7669507,0
+WPM.US,D,20060707,000000,8.20699,8.23267,8.02795,8.02795,980284.53107602,0
+WPM.US,D,20060710,000000,7.71232,8.01077,7.71232,7.84871,1077341.1923256,0
+WPM.US,D,20060711,000000,7.88278,8.15564,7.88278,8.15564,1325141.534228,0
+WPM.US,D,20060712,000000,8.25825,8.43739,8.06212,8.11308,1881446.5528226,0
+WPM.US,D,20060713,000000,8.15564,8.18152,7.78896,7.83152,1451734.7138762,0
+WPM.US,D,20060714,000000,7.91695,7.95122,7.67815,7.85711,1055423.4734892,0
+WPM.US,D,20060717,000000,7.84871,7.84871,7.37963,7.41388,1286691.1013496,0
+WPM.US,D,20060718,000000,7.49053,7.53288,7.08079,7.26871,1312360.5017885,0
+WPM.US,D,20060719,000000,7.26871,7.66976,7.25124,7.6355,1091059.8920158,0
+WPM.US,D,20060720,000000,7.59274,7.66976,7.20048,7.20048,771641.41658877,0
+WPM.US,D,20060721,000000,7.4049,7.4049,6.97027,7.11536,1153535.2635458,0
+WPM.US,D,20060724,000000,6.99536,7.56705,6.97027,7.49053,1106061.5554281,0
+WPM.US,D,20060725,000000,7.57565,7.84003,7.46524,7.84003,1571297.4143429,0
+WPM.US,D,20060726,000000,7.89147,8.22388,7.70363,8.1984,1925992.8354306,0
+WPM.US,D,20060727,000000,8.43739,8.50484,7.89147,7.97679,1611263.7088568,0
+WPM.US,D,20060728,000000,8.00248,8.23267,7.9596,8.23267,1262309.7276309,0
+WPM.US,D,20060731,000000,8.23267,8.36075,8.10477,8.33507,952390.44926566,0
+WPM.US,D,20060801,000000,8.35226,8.67579,8.21569,8.67579,1979675.8044354,0
+WPM.US,D,20060802,000000,8.88219,9.04148,8.69899,8.94193,2053526.7201284,0
+WPM.US,D,20060803,000000,8.87369,9.05017,8.78659,8.93364,1305567.9835186,0
+WPM.US,D,20060804,000000,9.10152,9.21411,8.74433,8.77919,2276825.1889569,0
+WPM.US,D,20060807,000000,8.95151,9.11871,8.77099,9.0086,1333463.0779285,0
+WPM.US,D,20060808,000000,8.92494,8.94193,8.56647,8.63332,1577858.0472994,0
+WPM.US,D,20060809,000000,8.83814,8.84644,8.60903,8.69189,1611148.2724999,0
+WPM.US,D,20060810,000000,8.67579,8.84644,8.53122,8.56647,1417265.8227148,0
+WPM.US,D,20060811,000000,8.61722,8.69189,8.25825,8.30082,1624863.9343912,0
+WPM.US,D,20060814,000000,8.32629,8.43739,8.06212,8.27524,1299116.7113214,0
+WPM.US,D,20060815,000000,8.36075,8.50484,8.27524,8.38614,1150372.9149236,0
+WPM.US,D,20060816,000000,8.55719,8.61722,8.25825,8.40282,1424652.7369633,0
+WPM.US,D,20060817,000000,8.40282,8.41182,8.00248,8.06212,1542342.1281279,0
+WPM.US,D,20060818,000000,8.09599,8.29232,8.02795,8.28373,1129033.3904719,0
+WPM.US,D,20060821,000000,8.44628,8.84644,8.40282,8.84644,2051182.5520015,0
+WPM.US,D,20060822,000000,8.77919,8.85504,8.61722,8.82887,1339201.4799912,0
+WPM.US,D,20060823,000000,9.00109,9.01532,8.76152,8.77919,1292551.0153669,0
+WPM.US,D,20060824,000000,8.82887,8.88219,8.58345,8.61722,956491.47773816,0
+WPM.US,D,20060825,000000,8.72575,8.73475,8.54899,8.61722,998573.09286413,0
+WPM.US,D,20060828,000000,8.57535,8.62523,8.40282,8.40282,1288802.3715632,0
+WPM.US,D,20060829,000000,8.4292,8.52272,8.22388,8.51403,1767514.9188585,0
+WPM.US,D,20060830,000000,8.64271,8.69899,8.51403,8.67579,1027525.3412803,0
+WPM.US,D,20060831,000000,8.86411,9.39858,8.82887,9.3575,3958541.5291726,0
+WPM.US,D,20060901,000000,9.32678,9.65139,9.02479,9.60893,2698339.0213568,0
+WPM.US,D,20060905,000000,9.89829,10.1422,9.79064,10.0829,3620717.0304012,0
+WPM.US,D,20060906,000000,10.0741,10.4158,10.0059,10.1007,3119381.9949321,0
+WPM.US,D,20060907,000000,9.86175,9.86175,9.3415,9.38011,3565740.9716779,0
+WPM.US,D,20060908,000000,9.17914,9.39858,9.05017,9.3494,2614523.1127755,0
+WPM.US,D,20060911,000000,9.05867,9.05867,8.37755,8.46317,4782109.0544206,0
+WPM.US,D,20060912,000000,8.44628,8.63332,7.98539,8.05323,4108813.3384012,0
+WPM.US,D,20060913,000000,8.18981,8.34318,8.10477,8.18981,2008279.7185814,0
+WPM.US,D,20060914,000000,8.37755,8.37755,7.6355,7.66088,4043639.3888764,0
+WPM.US,D,20060915,000000,7.67815,7.7548,7.25124,7.61821,4039418.8736484,0
+WPM.US,D,20060918,000000,8.01077,8.54899,7.6438,8.01077,2735847.7365861,0
+WPM.US,D,20060919,000000,7.9683,7.97679,7.5161,7.54138,2475275.4756407,0
+WPM.US,D,20060920,000000,7.76338,7.76338,7.2858,7.31108,2923395.3631307,0
+WPM.US,D,20060921,000000,7.42188,7.55007,7.2858,7.49053,1971119.3376224,0
+WPM.US,D,20060922,000000,7.7464,7.77178,7.50751,7.55866,1881804.0004894,0
+WPM.US,D,20060925,000000,7.49053,7.49053,7.12345,7.37963,3016579.8434226,0
+WPM.US,D,20060926,000000,7.33656,7.7548,7.27691,7.73761,2053410.2711717,0
+WPM.US,D,20060927,000000,7.8659,8.18152,7.81473,8.18152,2931017.2004918,0
+WPM.US,D,20060928,000000,8.31799,8.36075,8.06212,8.12158,2041572.9815808,0
+WPM.US,D,20060929,000000,8.05323,8.15564,7.82303,8.05323,1586884.3603374,0
+WPM.US,D,20061002,000000,8.13856,8.26695,7.89997,7.95122,1572116.607438,0
+WPM.US,D,20061003,000000,7.73761,7.7464,7.1749,7.19188,3612047.1524304,0
+WPM.US,D,20061004,000000,7.20878,7.32836,6.78224,7.24304,4179142.432606,0
+WPM.US,D,20061005,000000,7.45625,7.5161,7.15781,7.46524,3129577.8605344,0
+WPM.US,D,20061006,000000,7.22586,7.67815,7.19188,7.67815,2322423.562573,0
+WPM.US,D,20061009,000000,7.82303,7.89147,7.55007,7.59274,1323846.4193105,0
+WPM.US,D,20061010,000000,7.37123,7.69504,7.2943,7.61821,1813933.4981689,0
+WPM.US,D,20061011,000000,7.67815,7.7548,7.47324,7.56705,1453730.5477329,0
+WPM.US,D,20061012,000000,7.58424,7.87419,7.50751,7.87419,1478576.7046784,0
+WPM.US,D,20061013,000000,8.02795,8.10477,7.93383,8.01916,1756848.1944314,0
+WPM.US,D,20061016,000000,8.20699,8.25825,8.00248,8.24976,1753098.538028,0
+WPM.US,D,20061017,000000,8.23267,8.23267,8.01916,8.15564,1363352.9935955,0
+WPM.US,D,20061018,000000,8.18981,8.24976,8.01077,8.05323,1463336.067755,0
+WPM.US,D,20061019,000000,8.15564,8.61722,8.10477,8.61722,2993369.0348678,0
+WPM.US,D,20061020,000000,8.57535,8.61722,8.40282,8.56647,1551603.3642784,0
+WPM.US,D,20061023,000000,8.24107,8.60104,8.18981,8.59244,1742551.3003566,0
+WPM.US,D,20061024,000000,8.50484,8.77919,8.39493,8.6594,1686522.1380256,0
+WPM.US,D,20061025,000000,8.6594,9.01532,8.60903,8.99132,1890949.8002829,0
+WPM.US,D,20061026,000000,9.16058,9.22379,9.01532,9.06794,2485586.7776001,0
+WPM.US,D,20061027,000000,9.11871,9.15307,8.95833,8.95833,1484793.0537631,0
+WPM.US,D,20061030,000000,9.11871,9.24896,8.96692,9.20541,1990697.9513301,0
+WPM.US,D,20061031,000000,9.22379,9.5714,9.14439,9.38011,3527644.9486674,0
+WPM.US,D,20061101,000000,9.62671,9.64448,9.02479,9.07703,4362234.6208101,0
+WPM.US,D,20061102,000000,9.16957,9.3104,8.87369,9.20541,3221359.8903487,0
+WPM.US,D,20061103,000000,9.19623,9.3575,9.10152,9.24008,1764586.4807492,0
+WPM.US,D,20061106,000000,9.37222,9.67411,9.28373,9.42623,2539274.809603,0
+WPM.US,D,20061107,000000,9.51116,9.56351,9.3104,9.39858,1397813.78396,0
+WPM.US,D,20061108,000000,9.26516,9.44301,9.20541,9.3183,2085994.714435,0
+WPM.US,D,20061109,000000,9.42623,9.93976,9.42623,9.8894,3703001.8883527,0
+WPM.US,D,20061110,000000,10.0148,10.237,9.80941,9.93976,4633709.5418945,0
+WPM.US,D,20061113,000000,9.85187,10.0672,9.72349,10.0415,2024221.0744437,0
+WPM.US,D,20061114,000000,10.1353,10.2192,9.86175,9.8894,1983665.4469494,0
+WPM.US,D,20061115,000000,9.72349,10.2972,9.62671,10.0415,3908015.8457917,0
+WPM.US,D,20061116,000000,9.86175,9.86175,9.33261,9.33261,6091304.169788,0
+WPM.US,D,20061117,000000,9.25766,9.42623,9.00109,9.23248,2806764.1385719,0
+WPM.US,D,20061120,000000,9.3575,9.44301,9.09511,9.11022,1704333.7653914,0
+WPM.US,D,20061121,000000,9.3575,9.48055,9.24896,9.42623,2524737.9294176,0
+WPM.US,D,20061122,000000,9.48055,9.60893,9.30249,9.39858,2110377.1007534,0
+WPM.US,D,20061124,000000,9.74126,9.76694,9.6356,9.73238,1571647.7738125,0
+WPM.US,D,20061127,000000,9.82619,9.8894,9.64448,9.67411,3100980.0219862,0
+WPM.US,D,20061128,000000,9.64448,9.86175,9.58128,9.86175,2420531.3022312,0
+WPM.US,D,20061129,000000,9.69978,9.79064,9.62671,9.67411,2649813.2222311,0
+WPM.US,D,20061130,000000,9.86964,10.0829,9.77583,10.0237,4144681.6422414,0
+WPM.US,D,20061201,000000,9.99805,10.1521,9.86964,10.0148,2895143.8336534,0
+WPM.US,D,20061204,000000,9.96449,10.0919,9.80941,10.0672,2582061.1940666,0
+WPM.US,D,20061205,000000,10.1086,10.1856,9.76694,9.83409,2905224.2628988,0
+WPM.US,D,20061206,000000,9.68398,9.80052,9.46277,9.47068,2995130.9582115,0
+WPM.US,D,20061207,000000,9.51116,9.78274,9.27385,9.72349,3319586.1041626,0
+WPM.US,D,20061208,000000,9.82619,9.89829,9.32678,9.3415,3653073.6387494,0
+WPM.US,D,20061211,000000,9.3415,9.49733,9.20541,9.33261,2696460.6490565,0
+WPM.US,D,20061212,000000,9.26516,9.3104,9.05867,9.24008,2320310.2671602,0
+WPM.US,D,20061213,000000,9.06794,9.21411,8.77099,9.10152,2561312.0151949,0
+WPM.US,D,20061214,000000,9.14439,9.30249,9.12819,9.12819,1769978.5737408,0
+WPM.US,D,20061215,000000,9.16957,9.19623,8.80367,8.92494,2760578.4571747,0
+WPM.US,D,20061218,000000,8.77919,8.82887,8.57535,8.57535,2673721.711926,0
+WPM.US,D,20061219,000000,8.69899,9.10152,8.69189,9.10152,3044599.4875861,0
+WPM.US,D,20061220,000000,9.15307,9.16058,8.84644,8.85504,1530624.3252925,0
+WPM.US,D,20061221,000000,8.91587,8.91587,8.6594,8.70837,1634476.5426108,0
+WPM.US,D,20061222,000000,8.75252,8.85504,8.67579,8.82136,983688.89100801,0
+WPM.US,D,20061226,000000,8.90736,9.08572,8.79548,8.8895,1043935.5307681,0
+WPM.US,D,20061227,000000,8.95833,9.0086,8.84644,8.97531,1082384.9510469,0
+WPM.US,D,20061228,000000,9.05017,9.08572,8.95833,8.96692,995760.09111188,0
+WPM.US,D,20061229,000000,8.96692,8.99132,8.80367,8.94193,1095159.9078887,0
+WPM.US,D,20070103,000000,8.97531,9.05867,8.38614,8.50484,3479703.4195241,0
+WPM.US,D,20070104,000000,8.46317,8.56647,8.12158,8.18981,3117972.4562571,0
+WPM.US,D,20070105,000000,8.05323,8.05323,7.72941,8.04503,3849176.7195074,0
+WPM.US,D,20070108,000000,8.0874,8.14755,7.79735,8.02795,2351612.7593011,0
+WPM.US,D,20070109,000000,7.98539,8.04503,7.60143,7.72082,3962994.9423138,0
+WPM.US,D,20070110,000000,7.67815,7.93383,7.59274,7.8659,3073783.621316,0
+WPM.US,D,20070111,000000,7.89997,8.18152,7.89147,8.15564,2503518.9043209,0
+WPM.US,D,20070112,000000,8.26695,8.43739,8.23267,8.37755,2086346.0865042,0
+WPM.US,D,20070116,000000,8.40282,8.41182,8.13856,8.17252,2554982.2549526,0
+WPM.US,D,20070117,000000,8.21569,8.48015,8.16453,8.38614,1857655.524684,0
+WPM.US,D,20070118,000000,8.52272,8.58345,8.10477,8.22388,3184202.5471885,0
+WPM.US,D,20070119,000000,8.27524,8.35226,8.18152,8.27524,1766578.2642073,0
+WPM.US,D,20070122,000000,8.27524,8.48015,8.079,8.12158,1912278.1861388,0
+WPM.US,D,20070123,000000,8.24107,8.70837,8.23267,8.70837,3425555.6672924,0
+WPM.US,D,20070124,000000,8.70837,8.95833,8.5403,8.95833,2893154.0753946,0
+WPM.US,D,20070125,000000,9.20541,9.24896,8.76152,8.82887,3580864.1470451,0
+WPM.US,D,20070126,000000,8.85504,9.0086,8.77099,8.8895,1874652.0093534,0
+WPM.US,D,20070129,000000,8.8895,8.98154,8.71737,8.74433,1705155.9962851,0
+WPM.US,D,20070130,000000,8.77919,8.96692,8.77099,8.84644,1709493.9730693,0
+WPM.US,D,20070131,000000,8.84644,9.27385,8.78659,9.21411,2772300.3104087,0
+WPM.US,D,20070201,000000,9.36432,9.46277,9.16058,9.23248,3366474.5296982,0
+WPM.US,D,20070202,000000,9.16957,9.16957,8.91587,9.05867,2006054.0246103,0
+WPM.US,D,20070205,000000,9.14439,9.20541,9.07703,9.11022,1491471.1482757,0
+WPM.US,D,20070206,000000,9.24896,9.27385,9.07703,9.22379,1893054.9948988,0
+WPM.US,D,20070207,000000,9.19623,9.37222,9.00109,9.05867,1947795.1179099,0
+WPM.US,D,20070208,000000,8.99132,9.28373,8.95833,9.25766,2336254.6608215,0
+WPM.US,D,20070209,000000,9.32678,9.41636,9.06794,9.15307,2515361.2569101,0
+WPM.US,D,20070212,000000,9.00109,9.16058,8.86411,8.95151,2070138.416941,0
+WPM.US,D,20070213,000000,9.08572,9.19623,9.02479,9.07703,1736069.6501707,0
+WPM.US,D,20070214,000000,9.24896,9.33261,9.13471,9.22379,2377851.240728,0
+WPM.US,D,20070215,000000,9.22379,9.22379,9.01532,9.14439,1914622.3542657,0
+WPM.US,D,20070216,000000,9.05017,9.11022,8.87369,8.95833,2781676.9829161,0
+WPM.US,D,20070220,000000,8.95833,9.05867,8.88219,8.95151,2615817.2150935,0
+WPM.US,D,20070221,000000,9.0319,9.33261,8.87369,9.28373,4030743.9326794,0
+WPM.US,D,20070222,000000,9.28373,9.3415,9.10152,9.12819,2891278.7408931,0
+WPM.US,D,20070223,000000,9.29281,9.51116,9.25766,9.29281,4135888.2271167,0
+WPM.US,D,20070226,000000,9.47068,9.49733,9.22379,9.28373,2630354.095279,0
+WPM.US,D,20070227,000000,9.12819,9.12819,8.22388,8.5403,6779013.228839,0
+WPM.US,D,20070228,000000,8.6825,8.73475,8.29232,8.54899,4929917.2087668,0
+WPM.US,D,20070301,000000,8.44628,8.51403,8.28373,8.37755,3282469.2649873,0
+WPM.US,D,20070302,000000,8.36075,8.36075,7.89997,7.99378,5316150.0451078,0
+WPM.US,D,20070305,000000,7.69504,8.0874,7.67815,7.78057,4075639.5621573,0
+WPM.US,D,20070306,000000,8.0874,8.20699,8.01916,8.13007,3595867.8356567,0
+WPM.US,D,20070307,000000,8.11308,8.36876,8.04503,8.13856,3222764.3660255,0
+WPM.US,D,20070308,000000,8.24107,8.28373,8.02795,8.05323,2269088.9278384,0
+WPM.US,D,20070309,000000,8.14755,8.16453,7.89147,7.93383,1911811.3777127,0
+WPM.US,D,20070312,000000,7.9596,8.16453,7.89147,8.04503,1795183.1909529,0
+WPM.US,D,20070313,000000,8.03655,8.10477,7.70363,7.71232,2641485.6029329,0
+WPM.US,D,20070314,000000,7.72941,7.93383,7.53288,7.88278,4157457.6116828,0
+WPM.US,D,20070315,000000,8.01077,8.11308,7.89147,7.92544,2471284.8205271,0
+WPM.US,D,20070316,000000,8.079,8.17252,7.89147,8.01916,2262641.7060399,0
+WPM.US,D,20070319,000000,8.10477,8.30082,8.03655,8.10477,2329863.132002,0
+WPM.US,D,20070320,000000,8.1984,8.24976,7.99378,8.01077,2184807.2234307,0
+WPM.US,D,20070321,000000,8.01916,8.16453,7.94242,8.12158,2831964.7053856,0
+WPM.US,D,20070322,000000,8.23267,8.24107,7.9596,7.99378,3652836.6904376,0
+WPM.US,D,20070323,000000,8.01077,8.13007,7.93383,8.11308,2980361.1801128,0
+WPM.US,D,20070326,000000,8.24976,8.4292,8.12158,8.41182,3213155.8082045,0
+WPM.US,D,20070327,000000,8.421,8.421,8.16453,8.20699,2506565.8165861,0
+WPM.US,D,20070328,000000,8.3092,8.36075,8.18981,8.24976,1626740.2814924,0
+WPM.US,D,20070329,000000,8.18981,8.31799,8.10477,8.18152,1821196.8752637,0
+WPM.US,D,20070330,000000,8.15564,8.24107,8.07042,8.0874,1438021.0771841,0
+WPM.US,D,20070402,000000,8.06212,8.20699,7.93383,8.13856,2410334.424029,0
+WPM.US,D,20070403,000000,8.10477,8.32629,8.10477,8.26695,2207316.3004468,0
+WPM.US,D,20070404,000000,8.36075,8.69189,8.28373,8.60104,3760438.5641594,0
+WPM.US,D,20070405,000000,8.77919,8.91587,8.69899,8.78659,3624587.1861596,0
+WPM.US,D,20070409,000000,8.87369,9.25766,8.78659,9.11022,5013843.490707,0
+WPM.US,D,20070410,000000,9.25766,9.3415,9.13471,9.24008,2890342.086242,0
+WPM.US,D,20070411,000000,9.3104,9.32678,9.00109,9.10152,3292630.7022026,0
+WPM.US,D,20070412,000000,9.16957,9.27385,8.97531,9.24896,2465908.9291295,0
+WPM.US,D,20070413,000000,9.3183,9.58918,9.29281,9.54375,3711398.3644253,0
+WPM.US,D,20070416,000000,9.68398,9.75805,9.45289,9.6909,3143639.8314968,0
+WPM.US,D,20070417,000000,9.81731,10.0672,9.74126,9.87952,6157553.5001124,0
+WPM.US,D,20070418,000000,9.96449,9.99805,9.68398,9.79064,3587896.6514257,0
+WPM.US,D,20070419,000000,9.52006,9.55363,9.24008,9.3415,3595867.8356567,0
+WPM.US,D,20070420,000000,9.75805,9.90816,9.56351,9.90816,2561428.4641515,0
+WPM.US,D,20070423,000000,9.87952,10.0148,9.6593,9.71658,2040014.5907612,0
+WPM.US,D,20070424,000000,9.72349,9.73238,9.52006,9.6356,2278700.5234585,0
+WPM.US,D,20070425,000000,9.67411,9.93481,9.5714,9.82619,1903961.7054364,0
+WPM.US,D,20070426,000000,9.44301,9.56351,9.3104,9.46277,2627057.070907,0
+WPM.US,D,20070427,000000,9.67411,9.78274,9.54375,9.75113,1819294.2005723,0
+WPM.US,D,20070430,000000,9.76694,9.79064,9.48055,9.48846,1680962.9660962,0
+WPM.US,D,20070501,000000,9.38011,9.47068,9.30249,9.38011,1900457.0981418,0
+WPM.US,D,20070502,000000,9.3104,9.79064,9.22379,9.74126,2671084.9025081,0
+WPM.US,D,20070503,000000,9.82619,10.1086,9.74126,10.0741,2930420.779314,0
+WPM.US,D,20070504,000000,10.2271,10.3239,10.1086,10.2271,3412865.768819,0
+WPM.US,D,20070507,000000,10.3159,10.637,10.237,10.5797,3424884.3137424,0
+WPM.US,D,20070508,000000,10.4236,10.4503,10.1422,10.2271,3146808.2557167,0
+WPM.US,D,20070509,000000,10.2113,10.3072,10.0148,10.16,2188444.4812759,0
+WPM.US,D,20070510,000000,9.99108,10.1264,9.55363,9.74126,3672174.305435,0
+WPM.US,D,20070511,000000,9.76694,10.1007,9.76694,9.8894,1361242.7359816,0
+WPM.US,D,20070514,000000,9.89829,9.96449,9.49733,9.59906,1970416.5934841,0
+WPM.US,D,20070515,000000,9.60893,9.8894,9.54375,9.59906,1638141.1406459,0
+WPM.US,D,20070516,000000,9.53486,9.58918,9.15307,9.37222,2944081.7608257,0
+WPM.US,D,20070517,000000,9.29281,9.48846,9.16058,9.37222,2389448.5442085,0
+WPM.US,D,20070518,000000,9.47068,9.68398,9.3494,9.60893,1912516.1470502,0
+WPM.US,D,20070521,000000,9.53486,9.83409,9.47068,9.81731,1818359.5711204,0
+WPM.US,D,20070522,000000,9.80941,9.85187,9.38871,9.43314,1887507.974165,0
+WPM.US,D,20070523,000000,9.5714,9.80941,9.50524,9.6356,2446665.485897,0
+WPM.US,D,20070524,000000,9.59906,9.59906,9.11022,9.16957,4275141.9398492,0
+WPM.US,D,20070525,000000,9.27385,9.3415,9.15307,9.27385,1488774.5954801,0
+WPM.US,D,20070529,000000,9.32678,9.42623,9.05867,9.17914,2850628.9416338,0
+WPM.US,D,20070530,000000,9.07703,9.22379,8.94193,9.20541,2183402.7477538,0
+WPM.US,D,20070531,000000,9.38871,9.80052,9.3104,9.78274,4187344.4895509,0
+WPM.US,D,20070601,000000,9.99108,10.1422,9.96449,10.1007,2717793.0853109,0
+WPM.US,D,20070604,000000,10.1007,10.3239,10.0148,10.1778,2342321.1451618,0
+WPM.US,D,20070605,000000,10.1778,10.2548,9.99108,10.1688,2036528.2102598,0
+WPM.US,D,20070606,000000,10.1422,10.1422,9.76694,10.0415,2078846.7736975,0
+WPM.US,D,20070607,000000,9.96449,10.1422,9.48846,9.52006,3039439.2799082,0
+WPM.US,D,20070608,000000,9.39858,9.65139,9.32678,9.56351,2333560.133225,0
+WPM.US,D,20070611,000000,9.61782,9.70966,9.41636,9.51116,1873353.8566369,0
+WPM.US,D,20070612,000000,9.3575,9.47068,9.21411,9.24008,2231056.6986042,0
+WPM.US,D,20070613,000000,9.24008,9.42623,9.18744,9.42623,1743602.3787651,0
+WPM.US,D,20070614,000000,9.41636,9.6909,9.41636,9.61782,1839390.2526872,0
+WPM.US,D,20070615,000000,9.68398,9.82619,9.65139,9.69978,1674330.4385666,0
+WPM.US,D,20070618,000000,9.80941,9.85187,9.6356,9.80941,1981672.6508917,0
+WPM.US,D,20070619,000000,9.71658,10.1856,9.69978,10.1521,2994541.6252311,0
+WPM.US,D,20070620,000000,10.16,10.3416,10.0059,10.1521,3595985.2972129,0
+WPM.US,D,20070621,000000,10.1086,10.1856,9.84298,10.1353,2537515.9240582,0
+WPM.US,D,20070622,000000,10.1521,10.1778,9.87952,9.98222,1933961.9944623,0
+WPM.US,D,20070625,000000,9.97336,10.0582,9.72349,9.80052,2583934.5033688,0
+WPM.US,D,20070626,000000,9.76694,9.85187,9.45289,9.67411,3656611.6618315,0
+WPM.US,D,20070627,000000,9.59906,9.87952,9.54375,9.85187,2304368.9112979,0
+WPM.US,D,20070628,000000,10.0415,10.0672,9.8894,9.93481,2042918.7264796,0
+WPM.US,D,20070629,000000,10.0741,10.1086,9.86175,9.97336,1788263.0851305,0
+WPM.US,D,20070702,000000,10.1264,10.3239,10.1086,10.2903,1652998.0023123,0
+WPM.US,D,20070703,000000,10.3239,10.3663,10.2469,10.3239,1079922.3087642,0
+WPM.US,D,20070705,000000,10.4928,10.6626,10.4158,10.6537,3371399.8142636,0
+WPM.US,D,20070706,000000,10.7337,11.4152,10.6716,11.2345,4114560.8538605,0
+WPM.US,D,20070709,000000,11.4655,11.6463,11.4339,11.6038,3507469.913782,0
+WPM.US,D,20070710,000000,11.663,11.7055,11.3115,11.4152,3286784.9645799,0
+WPM.US,D,20070711,000000,11.4152,11.5416,11.3559,11.5159,1996323.9548345,0
+WPM.US,D,20070712,000000,11.7826,12.1331,11.6877,12.1331,3100213.4840717,0
+WPM.US,D,20070713,000000,12.062,12.2004,11.7826,11.9287,2643127.0269216,0
+WPM.US,D,20070716,000000,11.7549,11.7726,11.4655,11.6373,2973679.0352017,0
+WPM.US,D,20070717,000000,11.6038,11.7648,11.3895,11.4902,1523308.2930175,0
+WPM.US,D,20070718,000000,11.4576,12.225,11.4576,12.1587,3843430.2166478,0
+WPM.US,D,20070719,000000,12.1747,12.6496,11.9841,12.6269,4134420.9702632,0
+WPM.US,D,20070720,000000,12.6348,12.7276,12.3267,12.4995,2813033.142837,0
+WPM.US,D,20070723,000000,12.541,12.6348,12.2842,12.4402,1768842.436964,0
+WPM.US,D,20070724,000000,12.6832,12.6832,11.912,11.9841,2852726.0354527,0
+WPM.US,D,20070725,000000,11.8132,12.062,11.3638,12.0274,3670588.5744256,0
+WPM.US,D,20070726,000000,11.6877,11.8003,10.9797,11.5089,4183605.9717434,0
+WPM.US,D,20070727,000000,11.3026,11.6779,11.2196,11.4339,2609254.5569379,0
+WPM.US,D,20070730,000000,11.4339,11.9197,11.4339,11.8477,2414245.0837725,0
+WPM.US,D,20070731,000000,12.0274,12.1677,11.6127,11.6957,2748744.2053825,0
+WPM.US,D,20070801,000000,11.5593,11.7549,11.2424,11.5002,2938609.6724639,0
+WPM.US,D,20070802,000000,11.585,11.7055,11.3806,11.5751,2068527.3709411,0
+WPM.US,D,20070803,000000,11.3965,11.5239,11.2108,11.3026,3415067.160399,0
+WPM.US,D,20070806,000000,11.2512,11.2512,10.706,11.0814,3079293.1758638,0
+WPM.US,D,20070807,000000,11.0577,11.4576,10.9253,11.3559,2828084.423631,0
+WPM.US,D,20070808,000000,11.4655,11.8576,11.4339,11.6275,3479578.8697706,0
+WPM.US,D,20070809,000000,11.033,11.3471,10.8197,11.1159,3402191.9561947,0
+WPM.US,D,20070810,000000,11.0646,11.6038,11.0577,11.5002,2731334.5800671,0
+WPM.US,D,20070813,000000,11.6038,11.6038,11.2196,11.2592,1440947.4900941,0
+WPM.US,D,20070814,000000,11.193,11.3204,10.9016,10.9016,2826774.119719,0
+WPM.US,D,20070815,000000,10.7584,10.794,9.96449,10.0415,4660477.6129242,0
+WPM.US,D,20070816,000000,9.64448,9.65139,8.29232,9.18744,10982637.282526,0
+WPM.US,D,20070817,000000,9.75805,9.99805,9.08572,9.3104,3854394.6453639,0
+WPM.US,D,20070820,000000,9.49733,9.69978,9.29281,9.64448,3262091.7101774,0
+WPM.US,D,20070821,000000,9.56351,9.75805,9.38871,9.42623,2511610.5879071,0
+WPM.US,D,20070822,000000,9.64448,9.76694,9.48846,9.49733,3181274.1090793,0
+WPM.US,D,20070823,000000,9.67411,9.80052,9.40747,9.49733,2476209.092493,0
+WPM.US,D,20070824,000000,9.50524,9.97336,9.24008,9.84298,2444097.5332535,0
+WPM.US,D,20070827,000000,9.82619,9.82619,9.54375,9.59906,1956235.1357663,0
+WPM.US,D,20070828,000000,9.55363,9.55363,8.96692,9.06794,3518622.686028,0
+WPM.US,D,20070829,000000,9.24896,9.38011,9.11871,9.32678,1900791.2560173,0
+WPM.US,D,20070830,000000,9.19623,9.47068,9.11871,9.19623,2255373.2659471,0
+WPM.US,D,20070831,000000,9.64448,9.78274,9.52006,9.70966,2560839.131171,0
+WPM.US,D,20070904,000000,9.79064,10.1856,9.75113,10.0672,2519112.9385127,0
+WPM.US,D,20070905,000000,9.81731,10.0059,9.65139,9.78274,2624492.1560624,0
+WPM.US,D,20070906,000000,10.0059,10.4849,9.94671,10.3822,3272701.7290255,0
+WPM.US,D,20070907,000000,10.6212,10.794,10.3822,10.5352,3862538.9841304,0
+WPM.US,D,20070910,000000,10.6291,10.725,10.1264,10.3072,2589675.9432304,0
+WPM.US,D,20070911,000000,10.1521,10.8286,10.1521,10.715,2810277.8592633,0
+WPM.US,D,20070912,000000,10.6716,10.8019,10.4928,10.6459,2193249.2664862,0
+WPM.US,D,20070913,000000,10.5086,10.6537,10.4326,10.5264,1528863.4145482,0
+WPM.US,D,20070914,000000,10.5965,10.7496,10.3663,10.4849,2225013.5040551,0
+WPM.US,D,20070917,000000,10.6459,10.8533,10.5352,10.637,2656959.1377694,0
+WPM.US,D,20070918,000000,10.6784,11.193,10.5007,11.0814,3758096.4212317,0
+WPM.US,D,20070919,000000,11.269,11.4339,11.0152,11.1159,3351002.0074612,0
+WPM.US,D,20070920,000000,11.6186,12.0808,11.4755,11.9614,5231982.7644573,0
+WPM.US,D,20070921,000000,12.0274,12.1331,11.67,11.8754,2756212.127601,0
+WPM.US,D,20070924,000000,11.9464,12.0274,11.7233,11.7726,2708182.5022905,0
+WPM.US,D,20070925,000000,11.5002,11.6463,11.3738,11.6373,2160778.2343807,0
+WPM.US,D,20070926,000000,11.5593,11.7233,11.2108,11.3204,3228160.5094156,0
+WPM.US,D,20070927,000000,11.5673,12.0274,11.4241,11.9909,3658581.168098,0
+WPM.US,D,20070928,000000,12.0897,12.378,11.912,11.9614,4058174.2438626,0
+WPM.US,D,20071001,000000,11.9464,12.2418,11.8132,11.9841,2246577.8256232,0
+WPM.US,D,20071002,000000,11.7312,11.7312,11.2019,11.5751,2946019.8765038,0
+WPM.US,D,20071003,000000,11.6127,11.6463,11.2789,11.3806,2251974.9816128,0
+WPM.US,D,20071004,000000,11.2868,11.9701,11.193,11.822,3702650.5162836,0
+WPM.US,D,20071005,000000,11.9377,12.1747,11.822,12.0196,2780269.4694405,0
+WPM.US,D,20071008,000000,11.9377,11.9464,11.7312,11.8389,1010881.2412797,0
+WPM.US,D,20071009,000000,11.902,12.1587,11.8083,12.062,2588157.043796,0
+WPM.US,D,20071010,000000,12.2004,12.4659,12.1587,12.4659,2750734.976241,0
+WPM.US,D,20071011,000000,12.6189,13.2076,12.225,12.5321,4892761.890806,0
+WPM.US,D,20071012,000000,12.5855,13.0023,12.541,12.8846,2452883.8601808,0
+WPM.US,D,20071015,000000,13.2233,13.3507,12.7434,12.9923,3003919.3103381,0
+WPM.US,D,20071016,000000,12.9646,12.9923,12.3514,12.5488,2387128.6784725,0
+WPM.US,D,20071017,000000,12.782,12.8846,12.2171,12.378,3153723.2985411,0
+WPM.US,D,20071018,000000,12.4995,12.935,12.4027,12.935,2588975.2242913,0
+WPM.US,D,20071019,000000,12.9646,13.01,12.4402,12.4481,3369759.4028746,0
+WPM.US,D,20071022,000000,11.7391,12.1143,11.5159,12.062,3315016.2420647,0
+WPM.US,D,20071023,000000,12.303,12.6269,12.2171,12.5855,2603038.2078532,0
+WPM.US,D,20071024,000000,12.4718,12.6575,12.2004,12.5952,2571039.0471719,0
+WPM.US,D,20071025,000000,12.8936,13.2896,12.6743,13.1217,3506899.8201943,0
+WPM.US,D,20071026,000000,13.3231,13.5207,13.2727,13.4308,2342231.0237954,0
+WPM.US,D,20071029,000000,13.5641,13.9315,13.5473,13.9315,2403327.2346391,0
+WPM.US,D,20071030,000000,13.6925,13.7369,13.5473,13.5799,1855548.3048688,0
+WPM.US,D,20071031,000000,13.6501,14.3916,13.6046,14.3916,3366358.0807416,0
+WPM.US,D,20071101,000000,13.9226,14.1191,13.5572,13.8099,3654478.1144262,0
+WPM.US,D,20071102,000000,13.9226,14.5991,13.7606,14.5991,4470072.430244,0
+WPM.US,D,20071105,000000,14.3916,14.6899,14.2801,14.5467,3342744.2575369,0
+WPM.US,D,20071106,000000,15.2272,15.2786,14.9882,15.1185,4302276.5719425,0
+WPM.US,D,20071107,000000,15.4404,15.6143,14.6978,14.7946,5679538.6339574,0
+WPM.US,D,20071108,000000,15.0928,15.1027,14.0085,14.365,4286623.8069726,0
+WPM.US,D,20071109,000000,14.0431,14.5388,13.2233,14.1616,3232449.881418,0
+WPM.US,D,20071112,000000,13.3597,13.5207,12.9823,12.9823,3767318.1659969,0
+WPM.US,D,20071113,000000,13.2233,13.5207,13.097,13.2727,3242521.1972668,0
+WPM.US,D,20071114,000000,13.4821,13.9502,13.3507,13.3507,3380984.0696938,0
+WPM.US,D,20071115,000000,13.1721,13.2807,12.6052,12.7356,3909487.1530437,0
+WPM.US,D,20071116,000000,12.9923,13.1543,12.6832,12.9015,3635018.9874741,0
+WPM.US,D,20071119,000000,12.782,12.9015,12.1747,12.3692,3655033.0190195,0
+WPM.US,D,20071120,000000,12.7623,13.1621,12.4718,13.0279,4395559.2743977,0
+WPM.US,D,20071121,000000,12.9567,12.9823,12.3345,12.6575,3563626.6636655,0
+WPM.US,D,20071123,000000,13.01,13.3133,12.7109,13.2896,1411058.5870267,0
+WPM.US,D,20071126,000000,13.6234,13.6234,12.8057,12.8936,2871617.0940164,0
+WPM.US,D,20071127,000000,12.4995,12.8482,12.4126,12.6832,2732436.2884567,0
+WPM.US,D,20071128,000000,12.6131,13.3231,12.5488,13.2727,2384825.0143305,0
+WPM.US,D,20071129,000000,13.0279,13.3231,12.8936,13.2145,2042116.7475782,0
+WPM.US,D,20071130,000000,12.8482,13.0357,12.5855,12.772,2699205.806634,0
+WPM.US,D,20071203,000000,12.7434,13.1898,12.6426,13.097,1858829.1276468,0
+WPM.US,D,20071204,000000,13.3676,13.4308,13.018,13.0891,2021880.9567153,0
+WPM.US,D,20071205,000000,13.2402,13.2402,12.7434,12.8392,2191875.1687981,0
+WPM.US,D,20071206,000000,12.7978,13.5572,12.7276,13.5305,2993725.469935,0
+WPM.US,D,20071207,000000,13.5305,13.8199,13.3133,13.8199,2785773.9609902,0
+WPM.US,D,20071210,000000,14.0846,14.3828,13.9315,14.0174,2657483.6643741,0
+WPM.US,D,20071211,000000,14.0006,14.1447,13.1217,13.1898,3334757.8843115,0
+WPM.US,D,20071212,000000,13.6501,13.7932,13.4722,13.7182,3070265.8502263,0
+WPM.US,D,20071213,000000,13.6144,13.6144,12.7109,12.7356,4152239.6858263,0
+WPM.US,D,20071214,000000,12.4906,12.7109,12.3098,12.3435,2987892.8961074,0
+WPM.US,D,20071217,000000,12.1914,12.4126,11.7391,11.7726,3557932.8159862,0
+WPM.US,D,20071218,000000,12.0196,12.2418,11.7312,12.151,2804832.0984916,0
+WPM.US,D,20071219,000000,12.0097,12.303,12.0097,12.0808,1714650.1303487,0
+WPM.US,D,20071220,000000,12.0897,12.8482,12.0897,12.8482,3299903.1926937,0
+WPM.US,D,20071221,000000,13.0802,14.365,13.0357,14.365,7057242.1894078,0
+WPM.US,D,20071224,000000,14.2484,14.4173,13.9581,13.965,1618400.5109987,0
+WPM.US,D,20071226,000000,14.1616,15.2202,14.1616,15.083,2547403.9593752,0
+WPM.US,D,20071227,000000,14.8114,14.9802,14.5804,14.5804,2824382.3594098,0
+WPM.US,D,20071228,000000,15.1185,15.1699,14.7847,14.9388,1921797.6351931,0
+WPM.US,D,20071231,000000,14.9388,14.9802,14.3511,14.4786,2040575.5709523,0
+WPM.US,D,20080102,000000,14.6978,16.345,14.6978,16.2098,7672577.7156154,0
+WPM.US,D,20080103,000000,15.8859,15.9609,15.399,15.5185,8086813.9945259,0
+WPM.US,D,20080104,000000,15.3575,15.39,14.7146,15.0751,5102120.9132265,0
+WPM.US,D,20080107,000000,14.8795,15.1452,14.2208,14.5388,5111756.8112376,0
+WPM.US,D,20080108,000000,14.9141,15.2606,14.4173,14.4786,6960400.1992783,0
+WPM.US,D,20080109,000000,14.607,14.607,13.7775,14.3423,5654295.5379595,0
+WPM.US,D,20080110,000000,13.8712,14.8795,13.8712,14.6465,4947296.4560936,0
+WPM.US,D,20080111,000000,14.8795,14.8795,13.8356,14.0085,6115611.6237344,0
+WPM.US,D,20080114,000000,14.4006,14.4934,13.3419,14.0262,6000033.5027834,0
+WPM.US,D,20080115,000000,13.9828,14.3067,13.1543,13.5305,5754508.4722335,0
+WPM.US,D,20080116,000000,13.3864,14.0174,13.2964,13.7606,6200905.9277651,0
+WPM.US,D,20080117,000000,14.2801,14.2801,13.0802,13.2145,5392084.8908245,0
+WPM.US,D,20080118,000000,13.5207,13.6668,13.018,13.6323,4222268.037943,0
+WPM.US,D,20080122,000000,12.8057,14.1527,12.6496,13.7092,5686690.6250934,0
+WPM.US,D,20080123,000000,13.4031,14.1023,13.1898,14.0609,6613751.9073934,0
+WPM.US,D,20080124,000000,14.4253,14.9141,13.973,14.2544,5610963.3622994,0
+WPM.US,D,20080125,000000,14.5804,14.7057,13.7775,14.0609,4131048.0009195,0
+WPM.US,D,20080128,000000,14.3156,14.452,13.9226,14.4006,3545849.4646868,0
+WPM.US,D,20080129,000000,14.0934,14.2484,13.7092,13.9146,3622487.0545419,0
+WPM.US,D,20080130,000000,13.8099,14.0756,13.5305,13.9078,3794665.4440111,0
+WPM.US,D,20080131,000000,13.4031,13.5799,13.018,13.1296,5591285.5138287,0
+WPM.US,D,20080201,000000,12.7978,13.2233,12.7109,13.1464,8415568.6384754,0
+WPM.US,D,20080204,000000,12.9923,13.1543,12.7109,12.9182,3914879.2460352,0
+WPM.US,D,20080205,000000,12.7623,12.7623,12.2507,12.2507,5287088.4359322,0
+WPM.US,D,20080206,000000,12.4906,12.6269,12.3345,12.3345,3802199.1852049,0
+WPM.US,D,20080207,000000,12.2418,12.5074,12.1587,12.3692,4296387.2925361,0
+WPM.US,D,20080208,000000,12.4027,13.0279,12.4027,12.9736,6468848.901365,0
+WPM.US,D,20080211,000000,13.1039,13.4821,12.9399,13.2145,7567832.3854295,0
+WPM.US,D,20080212,000000,13.3064,13.3864,12.7978,12.8303,2917253.9464182,0
+WPM.US,D,20080213,000000,12.7276,12.9646,12.7276,12.857,3902549.8330276,0
+WPM.US,D,20080214,000000,12.9083,13.2964,12.8846,12.9646,4147608.0551515,0
+WPM.US,D,20080215,000000,12.9646,13.1819,12.8936,12.9489,3723048.323086,0
+WPM.US,D,20080219,000000,13.2402,13.5641,13.2402,13.4585,4379605.7673399,0
+WPM.US,D,20080220,000000,13.2233,13.8534,13.1621,13.7518,4308193.1915387,0
+WPM.US,D,20080221,000000,14.0352,14.1616,13.333,13.3507,5211058.4058509,0
+WPM.US,D,20080222,000000,13.5305,13.6845,13.3774,13.6845,3294183.0174244,0
+WPM.US,D,20080225,000000,13.8199,14.0756,13.7281,14.0509,4261332.1061929,0
+WPM.US,D,20080226,000000,14.2484,14.5121,13.965,14.4786,5292617.2298729,0
+WPM.US,D,20080227,000000,14.7482,15.1027,14.6465,14.8538,7065307.5454036,0
+WPM.US,D,20080228,000000,15.0376,15.0751,14.7669,15.0652,4781971.3408718,0
+WPM.US,D,20080229,000000,15.1363,15.1778,14.3067,14.7768,6292943.1326841,0
+WPM.US,D,20080303,000000,15.083,15.4582,14.845,15.1363,6607040.3970931,0
+WPM.US,D,20080304,000000,15.1106,15.2786,14.0509,14.5991,7764214.9436835,0
+WPM.US,D,20080305,000000,14.9239,15.6054,14.7392,15.5866,5955806.1890567,0
+WPM.US,D,20080306,000000,15.2963,15.7121,15.2509,15.6143,4378027.1245278,0
+WPM.US,D,20080307,000000,15.5441,15.6953,15.235,15.5185,4727852.9540292,0
+WPM.US,D,20080310,000000,15.2963,15.2963,14.607,14.7314,6194488.0713554,0
+WPM.US,D,20080311,000000,15.2035,15.2035,14.5388,15.1106,4374454.6730584,0
+WPM.US,D,20080312,000000,15.2429,15.7121,15.0928,15.6469,4721031.0703701,0
+WPM.US,D,20080313,000000,15.9204,16.3786,15.8424,16.3539,6313811.7983112,0
+WPM.US,D,20080314,000000,16.3639,16.6709,15.9777,16.5347,6132454.193261,0
+WPM.US,D,20080317,000000,16.3875,16.5682,15.162,15.5016,6043958.0492231,0
+WPM.US,D,20080318,000000,15.7811,15.7901,14.9388,15.0296,3740047.8455543,0
+WPM.US,D,20080319,000000,14.6543,14.6899,14.1023,14.1349,6903475.8988807,0
+WPM.US,D,20080320,000000,13.5572,13.6925,13.097,13.3932,9317998.4349499,0
+WPM.US,D,20080324,000000,13.4821,13.7369,13.2076,13.2727,4122811.5155874,0
+WPM.US,D,20080325,000000,13.7518,14.2297,13.7369,14.1349,4842354.681581,0
+WPM.US,D,20080326,000000,14.2397,14.6375,14.1349,14.5635,3940590.1630588,0
+WPM.US,D,20080327,000000,14.288,14.445,13.9226,14.1873,3876823.7270097,0
+WPM.US,D,20080328,000000,14.1023,14.127,13.4821,13.7438,3151766.9560698,0
+WPM.US,D,20080331,000000,13.8989,13.9078,13.0802,13.249,4604083.9147291,0
+WPM.US,D,20080401,000000,13.0891,13.0891,12.6052,13.01,5565297.1445085,0
+WPM.US,D,20080402,000000,12.9272,13.5048,12.9272,13.4485,4035952.7451394,0
+WPM.US,D,20080403,000000,13.5799,13.8633,13.3864,13.6668,3899417.8623942,0
+WPM.US,D,20080404,000000,13.89,14.2208,13.6767,14.2208,3424218.0231906,0
+WPM.US,D,20080407,000000,14.4607,14.7847,13.9502,14.0352,3725125.1649125,0
+WPM.US,D,20080408,000000,13.6579,13.9413,13.572,13.7852,2128411.5000363,0
+WPM.US,D,20080409,000000,13.9146,14.2712,13.7369,14.0756,3241463.0306609,0
+WPM.US,D,20080410,000000,14.2484,14.2484,13.7695,14.0352,2545241.0465809,0
+WPM.US,D,20080411,000000,13.8022,14.0846,13.6925,13.7775,2166566.2538248,0
+WPM.US,D,20080414,000000,13.7092,14.0352,13.6501,13.7438,2089042.6392998,0
+WPM.US,D,20080415,000000,13.9226,14.1527,13.7438,14.0431,2445236.7078292,0
+WPM.US,D,20080416,000000,14.5023,15.0149,14.4253,14.8795,5030180.773022,0
+WPM.US,D,20080417,000000,14.9625,14.9704,14.5121,14.6899,3102730.8067342,0
+WPM.US,D,20080418,000000,14.2801,14.3511,13.9078,13.9917,4456376.0077455,0
+WPM.US,D,20080421,000000,14.0846,14.0846,13.5641,13.5878,3270937.7804825,0
+WPM.US,D,20080422,000000,13.5878,13.6144,13.2233,13.2233,3574960.6912438,0
+WPM.US,D,20080423,000000,13.0447,13.0535,12.6832,12.8649,4223310.0029549,0
+WPM.US,D,20080424,000000,12.7623,12.782,12.4027,12.541,5813111.6628058,0
+WPM.US,D,20080425,000000,12.6645,12.7623,12.4314,12.4481,3345778.006007,0
+WPM.US,D,20080428,000000,12.4659,12.5252,12.1055,12.142,3469469.0751361,0
+WPM.US,D,20080429,000000,11.9614,11.9614,10.8591,10.8828,8924704.7414389,0
+WPM.US,D,20080430,000000,11.0577,11.4339,10.9441,11.3204,9650345.7823614,0
+WPM.US,D,20080501,000000,10.9352,11.1425,10.7762,11.0734,7063574.987449,0
+WPM.US,D,20080502,000000,11.0884,11.4755,11.0884,11.3204,5656769.3188381,0
+WPM.US,D,20080505,000000,11.6877,11.7648,11.4833,11.6373,5488228.1872142,0
+WPM.US,D,20080506,000000,11.7233,11.8477,11.4339,11.5159,3957038.8313322,0
+WPM.US,D,20080507,000000,11.3738,11.5159,11.1061,11.3026,4318142.9954328,0
+WPM.US,D,20080508,000000,11.5239,11.7726,11.4418,11.7469,3859380.6859067,0
+WPM.US,D,20080509,000000,11.7826,12.0897,11.5239,11.8931,4906133.2688256,0
+WPM.US,D,20080512,000000,11.8003,12.1331,11.6779,11.9197,2312955.7560995,0
+WPM.US,D,20080513,000000,11.6957,11.902,11.3806,11.8003,3192240.5629946,0
+WPM.US,D,20080514,000000,11.8003,12.1677,11.7391,11.7726,2566872.1997239,0
+WPM.US,D,20080515,000000,12.0956,12.3692,11.9614,12.151,4085087.1166384,0
+WPM.US,D,20080516,000000,12.5153,12.5153,12.0709,12.3178,3290802.9598834,0
+WPM.US,D,20080519,000000,12.4402,12.6931,12.3178,12.4126,3053222.7859743,0
+WPM.US,D,20080520,000000,12.5578,12.9083,12.3692,12.8649,3608804.808438,0
+WPM.US,D,20080521,000000,12.8215,13.1898,12.6743,12.782,4757680.0885196,0
+WPM.US,D,20080522,000000,12.5765,12.8482,12.2507,12.5252,4185394.2226773,0
+WPM.US,D,20080523,000000,12.7009,12.7434,12.4126,12.5952,2689646.8661944,0
+WPM.US,D,20080527,000000,12.4225,12.4225,12.0363,12.0897,3376417.2453949,0
+WPM.US,D,20080528,000000,11.9701,12.541,11.902,12.5074,2477687.4879423,0
+WPM.US,D,20080529,000000,12.2764,12.3098,11.9534,11.9909,3038747.6743657,0
+WPM.US,D,20080530,000000,12.2348,12.4314,12.1143,12.3692,2673631.5905596,0
+WPM.US,D,20080602,000000,12.4225,12.5153,12.1677,12.4402,2582254.6005945,0
+WPM.US,D,20080603,000000,12.0363,12.5952,12.0363,12.1747,2264633.489498,0
+WPM.US,D,20080604,000000,12.2004,12.2348,11.7826,11.912,3378668.2543564,0
+WPM.US,D,20080605,000000,11.9464,12.3859,11.8389,12.3098,2976647.9772958,0
+WPM.US,D,20080606,000000,12.4481,12.5952,12.3345,12.3859,2616832.8525152,0
+WPM.US,D,20080609,000000,12.4027,12.5578,12.1914,12.2764,2364627.7022534,0
+WPM.US,D,20080610,000000,12.1587,12.1914,11.6275,11.6463,2978675.2017408,0
+WPM.US,D,20080611,000000,11.8132,11.9534,11.6373,11.67,1759034.3970172,0
+WPM.US,D,20080612,000000,11.4241,11.7233,11.3204,11.5159,2082185.314654,0
+WPM.US,D,20080613,000000,11.5159,11.6127,11.3895,11.4339,1553760.201475,0
+WPM.US,D,20080616,000000,11.8132,11.912,11.5159,11.5593,1978681.4316058,0
+WPM.US,D,20080617,000000,11.5593,11.9197,11.5593,11.7469,1457364.7677793,0
+WPM.US,D,20080618,000000,11.8477,11.8754,11.6275,11.6877,2235947.5547825,0
+WPM.US,D,20080619,000000,12.0808,12.0808,11.7312,11.7726,3000387.3628537,0
+WPM.US,D,20080620,000000,11.822,11.9534,11.2947,11.5159,3482044.5498521,0
+WPM.US,D,20080623,000000,11.3471,11.6038,11.3115,11.4062,2098590.4411435,0
+WPM.US,D,20080624,000000,11.5002,11.5002,11.0241,11.1258,3331089.2358781,0
+WPM.US,D,20080625,000000,11.1258,11.2019,10.715,10.9964,3466460.6416567,0
+WPM.US,D,20080626,000000,11.2196,12.0363,11.1338,11.9909,4291999.6983703,0
+WPM.US,D,20080627,000000,12.1914,12.5855,12.1587,12.4718,5426693.5207339,0
+WPM.US,D,20080630,000000,12.6052,13.1364,12.1055,12.4995,3591389.1075248,0
+WPM.US,D,20080701,000000,12.7978,13.4121,12.7623,12.8649,4912630.1080057,0
+WPM.US,D,20080702,000000,12.8392,12.8846,12.3949,12.6832,3834315.8074426,0
+WPM.US,D,20080703,000000,12.3949,12.5321,11.8931,12.2004,2888873.8167889,0
+WPM.US,D,20080707,000000,11.9464,12.062,11.5939,11.7648,3515886.6418469,0
+WPM.US,D,20080708,000000,11.5751,11.7144,11.2196,11.5496,3668926.8984445,0
+WPM.US,D,20080709,000000,11.6877,12.062,11.4498,11.5496,2923864.196756,0
+WPM.US,D,20080710,000000,11.7924,12.0363,11.6186,12.0363,2876195.0569113,0
+WPM.US,D,20080711,000000,12.3612,13.097,12.2842,12.8649,5405521.0752198,0
+WPM.US,D,20080714,000000,13.0535,13.4585,12.7533,13.2333,4203396.2187722,0
+WPM.US,D,20080715,000000,13.4407,13.5957,12.7109,13.0624,5478561.9112146,0
+WPM.US,D,20080716,000000,13.1898,13.1898,12.4126,12.5765,4006596.4694736,0
+WPM.US,D,20080717,000000,12.6645,13.01,12.225,12.4225,4774254.3191462,0
+WPM.US,D,20080718,000000,12.4561,12.7188,12.2842,12.6496,3824389.2933399,0
+WPM.US,D,20080721,000000,12.7276,13.0279,12.6348,13.01,3090927.9455303,0
+WPM.US,D,20080722,000000,13.097,13.1543,12.151,12.2941,4285172.751713,0
+WPM.US,D,20080723,000000,12.0808,12.4126,11.9464,12.0274,5016101.5878659,0
+WPM.US,D,20080724,000000,12.1587,12.4995,11.9464,12.2764,4655669.789915,0
+WPM.US,D,20080725,000000,12.4561,12.5855,12.2842,12.4906,2633759.4678106,0
+WPM.US,D,20080728,000000,12.5765,12.8936,12.2595,12.3514,5463997.6908393,0
+WPM.US,D,20080729,000000,12.3612,12.4126,11.7549,11.912,4292901.9246343,0
+WPM.US,D,20080730,000000,11.4062,11.5159,10.8434,11.3471,7211301.1212258,0
+WPM.US,D,20080731,000000,11.5673,11.6127,10.9619,11.0577,4720620.9675228,0
+WPM.US,D,20080801,000000,10.9707,11.2275,10.6716,10.6983,3846744.4552133,0
+WPM.US,D,20080804,000000,10.5719,10.8533,9.92589,10.1176,4131325.4532162,0
+WPM.US,D,20080805,000000,9.99805,10.0829,8.84644,8.97531,9556456.532732,0
+WPM.US,D,20080806,000000,9.28373,9.87952,9.24896,9.71658,6615786.2200357,0
+WPM.US,D,20080807,000000,9.72349,9.83409,9.38011,9.59906,3996699.32076,0
+WPM.US,D,20080808,000000,9.3104,9.47068,8.82887,8.95833,4541935.6128773,0
+WPM.US,D,20080811,000000,8.95833,9.07703,8.11308,8.5403,7043588.2960934,0
+WPM.US,D,20080812,000000,8.63332,8.89789,8.51403,8.79548,4382966.5854881,0
+WPM.US,D,20080813,000000,8.95833,9.59906,8.89789,9.49733,6189945.5494475,0
+WPM.US,D,20080814,000000,9.44301,9.53486,8.94193,9.01532,3420912.8980217,0
+WPM.US,D,20080815,000000,8.47186,8.74433,8.31799,8.65011,5482810.7792321,0
+WPM.US,D,20080818,000000,8.82136,9.20541,8.82136,9.00109,4188392.5301606,0
+WPM.US,D,20080819,000000,8.83814,9.50524,8.82136,9.41636,7004188.0447686,0
+WPM.US,D,20080820,000000,9.48055,9.89829,9.42623,9.71658,5818575.6503706,0
+WPM.US,D,20080821,000000,10.2805,10.3663,9.98222,10.1086,4051359.4484009,0
+WPM.US,D,20080822,000000,9.95653,10.1353,9.64448,9.78274,3123218.7349031,0
+WPM.US,D,20080825,000000,9.70966,9.93976,9.59906,9.69978,2709826.9640779,0
+WPM.US,D,20080826,000000,9.66522,9.94671,9.6356,9.82619,1789216.9539751,0
+WPM.US,D,20080827,000000,10.0582,10.1778,9.82619,9.96449,1906162.0844169,0
+WPM.US,D,20080828,000000,10.1007,10.2972,9.73238,10.0059,2139364.7901565,0
+WPM.US,D,20080829,000000,9.97336,10.0582,9.70966,9.82619,1782675.5604116,0
+WPM.US,D,20080902,000000,9.24008,9.3104,9.0086,9.16058,2797593.023788,0
+WPM.US,D,20080903,000000,9.12819,9.3104,8.44628,8.67579,3783902.5226198,0
+WPM.US,D,20080904,000000,8.77099,8.91587,8.12158,8.21569,4251474.4488646,0
+WPM.US,D,20080905,000000,8.48015,8.48015,7.85711,8.32629,4473325.9128322,0
+WPM.US,D,20080908,000000,8.61722,8.74433,7.55007,7.61821,4490312.2715052,0
+WPM.US,D,20080909,000000,7.15781,7.23445,6.61189,6.79054,9564459.1075513,0
+WPM.US,D,20080910,000000,6.8254,7.25124,6.63698,7.19188,8768038.365592,0
+WPM.US,D,20080911,000000,7.04681,7.24304,6.61189,7.04681,4904910.0484813,0
+WPM.US,D,20080912,000000,7.25124,7.93383,7.20878,7.80625,6015762.2127249,0
+WPM.US,D,20080915,000000,7.84871,7.94242,7.16611,7.27691,4846302.8075104,0
+WPM.US,D,20080916,000000,6.90154,7.21707,6.52657,7.16611,7286015.7843971,0
+WPM.US,D,20080917,000000,7.26043,8.45437,6.91903,7.93383,7929286.9089996,0
+WPM.US,D,20080918,000000,8.55719,8.69899,7.67815,7.95122,11891860.60987,0
+WPM.US,D,20080919,000000,8.01077,8.421,7.89147,8.09599,8614852.2946488,0
+WPM.US,D,20080922,000000,8.82136,9.46277,8.53122,8.98154,12361380.77779,0
+WPM.US,D,20080923,000000,9.0319,9.08572,8.53122,8.69189,6980949.8960241,0
+WPM.US,D,20080924,000000,8.83814,9.08572,8.58345,8.65011,4953122.9543234,0
+WPM.US,D,20080925,000000,8.57535,8.77919,8.17252,8.32629,6584218.4267936,0
+WPM.US,D,20080926,000000,8.39493,8.44628,7.67815,7.73761,7569213.5713151,0
+WPM.US,D,20080929,000000,7.61821,7.84003,7.03822,7.35414,6676628.268374,0
+WPM.US,D,20080930,000000,7.04681,7.24304,6.8254,6.95299,4841989.1331171,0
+WPM.US,D,20081001,000000,7.09777,7.37963,6.91903,7.20878,6222415.5689533,0
+WPM.US,D,20081002,000000,6.85908,6.96099,6.0316,6.08277,7165054.6838511,0
+WPM.US,D,20081003,000000,6.12562,6.59451,5.95487,6.04859,5754006.2228206,0
+WPM.US,D,20081006,000000,6.05728,6.26181,4.97373,5.51945,9143282.4708258,0
+WPM.US,D,20081007,000000,5.84407,6.02311,5.0163,5.09293,8210682.268589,0
+WPM.US,D,20081008,000000,5.34051,5.6986,4.99931,5.53704,6608191.7228643,0
+WPM.US,D,20081009,000000,5.68182,5.68182,4.8882,5.03319,6645379.4440132,0
+WPM.US,D,20081010,000000,4.73504,5.10172,3.20769,4.23138,14911115.741496,0
+WPM.US,D,20081013,000000,4.61575,4.7861,4.06933,4.70926,5786216.0042235,0
+WPM.US,D,20081014,000000,4.94796,5.10992,4.63253,4.87142,6935435.5681766,0
+WPM.US,D,20081015,000000,4.69228,4.69228,4.13747,4.29124,4927895.0473201,0
+WPM.US,D,20081016,000000,4.00958,4.23978,3.44657,3.79607,8895889.1939718,0
+WPM.US,D,20081017,000000,3.50603,4.08671,3.44657,3.84782,4441180.9378051,0
+WPM.US,D,20081020,000000,3.97561,4.47876,3.95872,4.41922,3481610.1446139,0
+WPM.US,D,20081021,000000,4.18043,4.30003,3.95872,3.96672,2940331.0918227,0
+WPM.US,D,20081022,000000,3.76229,3.77929,3.19929,3.21627,4729667.5325532,0
+WPM.US,D,20081023,000000,3.18191,3.44657,2.83232,2.91744,7044661.6516935,0
+WPM.US,D,20081024,000000,2.55945,3.17352,2.55076,2.93452,6777447.7498221,0
+WPM.US,D,20081027,000000,2.81513,2.87498,2.18388,2.20946,9505298.9871865,0
+WPM.US,D,20081028,000000,2.54237,2.54237,2.21825,2.44855,8642492.2139538,0
+WPM.US,D,20081029,000000,2.71272,3.10527,2.6359,3.06242,9500804.0574608,0
+WPM.US,D,20081030,000000,3.19929,3.54079,3.05402,3.18191,8521723.5073362,0
+WPM.US,D,20081031,000000,3.11416,3.18191,2.94342,3.0711,4963156.8039862,0
+WPM.US,D,20081103,000000,3.13974,3.54909,3.12255,3.15633,5940121.0208989,0
+WPM.US,D,20081104,000000,3.54079,3.86461,3.44657,3.82174,6016810.2533346,0
+WPM.US,D,20081105,000000,3.7539,3.92436,3.52341,3.61702,8791419.2908834,0
+WPM.US,D,20081106,000000,3.83933,3.83933,3.0711,3.18191,8926000.8689562,0
+WPM.US,D,20081107,000000,3.22516,3.47205,2.93452,3.04602,5759105.6745213,0
+WPM.US,D,20081110,000000,3.43809,3.43809,3.07999,3.15633,5222878.4812483,0
+WPM.US,D,20081111,000000,3.00316,3.01995,2.73859,2.90915,3692005.0564487,0
+WPM.US,D,20081112,000000,2.78136,2.87498,2.56805,2.6277,3325270.8384452,0
+WPM.US,D,20081113,000000,2.57653,2.85799,2.2776,2.85799,7257780.4565137,0
+WPM.US,D,20081114,000000,2.90045,3.12255,2.73,2.77257,6038600.3846184,0
+WPM.US,D,20081117,000000,2.77257,2.77257,2.3973,2.40588,6388335.0801538,0
+WPM.US,D,20081118,000000,2.43156,2.5167,2.35434,2.43156,4791125.2414623,0
+WPM.US,D,20081119,000000,2.48243,2.70412,2.30358,2.32026,5597559.5810919,0
+WPM.US,D,20081120,000000,2.30358,2.47412,2.18388,2.19277,5509773.2693894,0
+WPM.US,D,20081121,000000,2.47412,2.70412,2.26921,2.3973,10944043.060502,0
+WPM.US,D,20081124,000000,2.81513,3.19929,2.30358,2.40588,18319101.792732,0
+WPM.US,D,20081125,000000,2.48243,2.55945,2.14123,2.20946,10377194.854634,0
+WPM.US,D,20081126,000000,2.32895,2.67905,2.22674,2.57653,9430351.426102,0
+WPM.US,D,20081128,000000,2.73,2.96879,2.67905,2.94342,4051676.3920828,0
+WPM.US,D,20081201,000000,2.67905,2.67905,2.5167,2.52498,6582244.8701287,0
+WPM.US,D,20081202,000000,2.69583,2.73859,2.53388,2.66996,10691884.489823,0
+WPM.US,D,20081203,000000,2.66996,3.06242,2.65327,3.01156,15217511.173174,0
+WPM.US,D,20081204,000000,3.03723,3.23316,2.66996,2.76447,11056690.718144,0
+WPM.US,D,20081205,000000,2.69583,2.81513,2.55945,2.7214,10900163.068445,0
+WPM.US,D,20081208,000000,3.00316,3.14794,2.92603,3.01995,9844388.2228868,0
+WPM.US,D,20081209,000000,2.96879,3.1906,2.8407,3.06242,7189401.6291826,0
+WPM.US,D,20081210,000000,3.3015,3.54079,3.21627,3.44657,10141163.958148,0
+WPM.US,D,20081211,000000,3.73661,4.22289,3.49773,3.70245,16902901.224822,0
+WPM.US,D,20081212,000000,3.54079,3.96672,3.49773,3.86461,10000690.06287,0
+WPM.US,D,20081215,000000,4.17184,4.39344,4.01788,4.32511,12826358.4238,0
+WPM.US,D,20081216,000000,4.39344,5.05075,4.30812,5.05075,16725841.09257,0
+WPM.US,D,20081217,000000,5.14418,5.95487,5.05075,5.2381,27770066.709358,0
+WPM.US,D,20081218,000000,5.29765,5.3576,4.36776,4.60656,20603906.266717,0
+WPM.US,D,20081219,000000,4.33379,4.98203,4.31681,4.85453,17536000.786212,0
+WPM.US,D,20081222,000000,5.13589,5.20393,4.54721,4.73504,10656171.113723,0
+WPM.US,D,20081223,000000,4.76891,4.90559,4.53862,4.74323,8170070.9481154,0
+WPM.US,D,20081224,000000,4.8967,4.8967,4.59806,4.81168,3314985.864076,0
+WPM.US,D,20081226,000000,4.86263,5.31513,4.71766,5.22951,6074908.156695,0
+WPM.US,D,20081229,000000,5.40035,5.67313,5.26348,5.51135,11498121.372525,0
+WPM.US,D,20081230,000000,5.42603,5.50277,5.27237,5.4685,6034941.8621812,0
+WPM.US,D,20081231,000000,5.25518,5.5879,5.08443,5.53704,6890272.6123985,0
+WPM.US,D,20090102,000000,5.45961,5.86095,5.41744,5.61367,9329865.0899299,0
+WPM.US,D,20090105,000000,5.30635,5.54522,5.2381,5.33172,9976492.9822821,0
+WPM.US,D,20090106,000000,5.28955,5.6986,5.20393,5.55363,10977035.581413,0
+WPM.US,D,20090107,000000,5.48548,5.52814,4.70926,4.87142,13489054.246967,0
+WPM.US,D,20090108,000000,5.05075,5.28095,4.80289,5.24689,9063062.3035052,0
+WPM.US,D,20090109,000000,5.13589,5.45132,5.04178,5.26348,8086508.1894398,0
+WPM.US,D,20090112,000000,4.95665,5.03319,4.63253,4.74323,8428726.3579747,0
+WPM.US,D,20090113,000000,4.82026,5.03319,4.57239,4.8882,8648551.6100969,0
+WPM.US,D,20090114,000000,4.68359,4.80289,4.35068,4.53051,9541247.286397,0
+WPM.US,D,20090115,000000,4.52183,4.72635,4.16315,4.71766,12498117.167859,0
+WPM.US,D,20090116,000000,5.05075,5.24689,4.88011,5.24689,13089548.254772,0
+WPM.US,D,20090120,000000,5.30635,5.45961,4.99931,5.05075,12680349.658984,0
+WPM.US,D,20090121,000000,5.17826,5.26348,4.94796,5.2381,7789544.1106492,0
+WPM.US,D,20090122,000000,5.15277,5.44283,5.1187,5.3576,9405516.4077523,0
+WPM.US,D,20090123,000000,5.53704,5.91211,5.45961,5.83538,12170347.783343,0
+WPM.US,D,20090126,000000,6.20216,6.38119,5.8015,5.93788,15275829.823252,0
+WPM.US,D,20090127,000000,5.54522,5.57101,5.39187,5.50277,14694499.417579,0
+WPM.US,D,20090128,000000,5.54522,5.62197,5.38327,5.47719,10916337.322221,0
+WPM.US,D,20090129,000000,5.38327,5.67313,5.30635,5.61367,10804683.024809,0
+WPM.US,D,20090130,000000,5.72457,5.8182,5.44283,5.57101,9560784.38352,0
+WPM.US,D,20090202,000000,5.37438,5.55363,5.29765,5.47719,7969338.2618817,0
+WPM.US,D,20090203,000000,5.56222,5.62197,5.36619,5.51135,6953153.0237775,0
+WPM.US,D,20090204,000000,5.5879,5.68182,5.52814,5.5879,5714743.6850445,0
+WPM.US,D,20090205,000000,5.73287,5.78412,5.5795,5.69031,6201605.6341044,0
+WPM.US,D,20090206,000000,5.65633,5.8097,5.57101,5.73287,9002978.6922844,0
+WPM.US,D,20090209,000000,5.63055,5.6986,5.47719,5.54522,6328379.0564854,0
+WPM.US,D,20090210,000000,5.68182,5.77542,5.29765,5.38327,7477394.0753149,0
+WPM.US,D,20090211,000000,5.50277,6.18516,5.40035,6.14221,22172874.701928,0
+WPM.US,D,20090212,000000,6.05728,6.13392,5.83538,6.12562,12493097.711529,0
+WPM.US,D,20090213,000000,5.98035,6.15929,5.92031,6.09985,6285612.9240145,0
+WPM.US,D,20090217,000000,6.22764,6.50919,6.22764,6.37291,15004687.034843,0
+WPM.US,D,20090218,000000,6.39848,6.50079,6.07446,6.32135,12399116.315335,0
+WPM.US,D,20090219,000000,6.21894,6.22764,5.3576,5.62197,17151948.076859,0
+WPM.US,D,20090220,000000,6.04009,6.39848,5.90371,6.27059,16973442.964947,0
+WPM.US,D,20090223,000000,6.05728,6.40687,5.87814,6.24482,10770979.658962,0
+WPM.US,D,20090224,000000,6.36441,6.36441,5.68182,5.76724,13327494.989743,0
+WPM.US,D,20090225,000000,5.77542,6.07446,5.66472,5.66472,9135490.5167281,0
+WPM.US,D,20090226,000000,5.61367,5.8182,5.43453,5.75015,9196842.9152764,0
+WPM.US,D,20090227,000000,5.84407,5.95487,5.4685,5.70739,9941724.3616323,0
+WPM.US,D,20090302,000000,5.6986,5.8015,5.0163,5.1274,10838126.152552,0
+WPM.US,D,20090303,000000,5.10992,5.36619,4.91389,5.19525,9487833.6688918,0
+WPM.US,D,20090304,000000,5.39187,5.51135,5.19525,5.33172,8260101.180582,0
+WPM.US,D,20090305,000000,5.42603,5.75015,5.41744,5.70739,7005003.1874651,0
+WPM.US,D,20090306,000000,5.85247,5.94608,5.52814,5.65633,7496673.9721337,0
+WPM.US,D,20090309,000000,5.59639,5.59639,5.1187,5.26348,7519213.4271386,0
+WPM.US,D,20090310,000000,5.16157,5.17826,4.82846,5.09293,9724669.5820781,0
+WPM.US,D,20090311,000000,5.15277,5.42603,4.99931,5.24689,7640683.8652948,0
+WPM.US,D,20090312,000000,5.22112,5.47719,5.1187,5.36619,7330119.5609699,0
+WPM.US,D,20090313,000000,5.5879,5.5879,5.38327,5.52814,6426479.7079461,0
+WPM.US,D,20090316,000000,5.41744,5.62197,5.31513,5.50277,5156763.8266739,0
+WPM.US,D,20090317,000000,5.41744,5.50277,5.29765,5.44283,5116600.0752336,0
+WPM.US,D,20090318,000000,5.33172,6.15109,5.24689,6.13392,13419123.104415,0
+WPM.US,D,20090319,000000,6.44954,7.01254,6.39848,6.92731,20654306.387746,0
+WPM.US,D,20090320,000000,6.8254,7.14923,6.74808,7.08079,15924521.393636,0
+WPM.US,D,20090323,000000,7.09777,7.36214,6.95299,7.07219,13963334.645714,0
+WPM.US,D,20090324,000000,6.8336,7.19188,6.67963,7.12345,9706264.5713334,0
+WPM.US,D,20090325,000000,7.14093,7.33656,6.93571,7.31108,13276791.088828,0
+WPM.US,D,20090326,000000,7.41388,7.5161,7.14093,7.31957,9072746.8062981,0
+WPM.US,D,20090327,000000,7.08079,7.2943,7.03822,7.25124,7471512.8967054,0
+WPM.US,D,20090330,000000,6.91013,7.1831,6.62858,6.7228,10335317.784631,0
+WPM.US,D,20090331,000000,6.95299,7.20878,6.81612,7.02113,7912983.0424722,0
+WPM.US,D,20090401,000000,7.04681,7.2858,7.03822,7.1831,7178454.4146602,0
+WPM.US,D,20090402,000000,7.00425,7.36214,6.87596,7.34546,8707439.3411632,0
+WPM.US,D,20090403,000000,7.1749,7.4049,6.79943,6.85039,7249918.6330421,0
+WPM.US,D,20090406,000000,6.56913,6.56913,6.26181,6.44065,9314734.8263655,0
+WPM.US,D,20090407,000000,6.50079,6.67164,6.47492,6.4923,4440927.7878994,0
+WPM.US,D,20090408,000000,6.57781,6.73089,6.44954,6.53456,4574440.0607704,0
+WPM.US,D,20090409,000000,6.52657,6.69692,6.46692,6.64586,3194009.5745358,0
+WPM.US,D,20090413,000000,6.9448,7.08987,6.86757,6.97858,4424031.5505927,0
+WPM.US,D,20090414,000000,7.0636,7.23445,6.91903,6.95299,4538392.526797,0
+WPM.US,D,20090415,000000,6.89325,7.10636,6.89325,7.08079,3231099.0735211,0
+WPM.US,D,20090416,000000,7.03822,7.07219,6.53456,6.65456,5765734.1516523,0
+WPM.US,D,20090417,000000,6.53456,6.61189,6.21894,6.32135,7094294.222207,0
+WPM.US,D,20090420,000000,6.44954,6.54336,6.28718,6.28718,5888949.2989587,0
+WPM.US,D,20090421,000000,6.40687,6.46692,6.0316,6.19376,5698727.3968101,0
+WPM.US,D,20090422,000000,6.31297,6.46692,6.20216,6.21075,4421883.8267926,0
+WPM.US,D,20090423,000000,6.33005,6.67164,6.24482,6.50079,5604942.444942,0
+WPM.US,D,20090424,000000,6.65456,6.98667,6.63698,6.89325,6235763.6571817,0
+WPM.US,D,20090427,000000,6.91903,7.07219,6.8336,6.91903,4528355.6393354,0
+WPM.US,D,20090428,000000,6.69692,6.73979,6.52657,6.56044,4091450.2926683,0
+WPM.US,D,20090429,000000,6.80791,6.92731,6.69692,6.78224,3640801.9439201,0
+WPM.US,D,20090430,000000,6.67963,6.67963,6.43274,6.50079,5161833.9129855,0
+WPM.US,D,20090501,000000,6.50919,6.67164,6.42406,6.58612,2885153.5257745,0
+WPM.US,D,20090504,000000,6.69692,7.0555,6.66275,7.0555,5511135.2158821,0
+WPM.US,D,20090505,000000,7.23445,7.32836,7.15781,7.32836,6812360.1596183,0
+WPM.US,D,20090506,000000,7.50751,7.66088,7.43927,7.60993,5083062.775725,0
+WPM.US,D,20090507,000000,7.7464,7.88278,7.36214,7.44785,6100537.0531492,0
+WPM.US,D,20090508,000000,7.55007,7.72941,7.33656,7.60143,4423235.6472892,0
+WPM.US,D,20090511,000000,7.4049,7.5245,7.10636,7.5245,6266757.3064376,0
+WPM.US,D,20090512,000000,7.70363,7.95122,7.6355,7.95122,6706215.4167537,0
+WPM.US,D,20090513,000000,7.80625,8.05323,7.53288,7.55007,6949312.2334081,0
+WPM.US,D,20090514,000000,7.47324,7.66976,7.31108,7.54138,4527052.4236208,0
+WPM.US,D,20090515,000000,7.58424,7.70363,7.19188,7.31957,4332132.0592222,0
+WPM.US,D,20090518,000000,7.31957,7.54138,7.12345,7.50751,3396465.7053274,0
+WPM.US,D,20090519,000000,7.57565,7.97679,7.50751,7.78896,5414510.9346714,0
+WPM.US,D,20090520,000000,8.01077,8.34318,7.98539,8.07042,7972872.2345654,0
+WPM.US,D,20090521,000000,7.95122,8.18152,7.69504,8.02795,8292569.1748888,0
+WPM.US,D,20090522,000000,8.35226,8.37755,7.90816,7.9683,6979826.9230424,0
+WPM.US,D,20090526,000000,7.85711,8.10477,7.78896,8.09599,4660421.9199451,0
+WPM.US,D,20090527,000000,8.12158,8.32629,7.9596,8.01916,6100065.181725,0
+WPM.US,D,20090528,000000,8.14755,8.56647,8.079,8.48874,8314174.0004417,0
+WPM.US,D,20090529,000000,8.89789,9.05867,8.77919,8.97531,9800462.6638477,0
+WPM.US,D,20090601,000000,9.10152,9.24008,8.80367,8.95151,8896808.6344293,0
+WPM.US,D,20090602,000000,9.06794,9.3104,8.94193,9.27385,6630372.7176027,0
+WPM.US,D,20090603,000000,8.98154,9.05017,8.57535,9.0086,12557138.562077,0
+WPM.US,D,20090604,000000,9.05017,9.3575,8.97531,9.3415,8084153.8953166,0
+WPM.US,D,20090605,000000,9.0086,9.18744,8.77919,8.84644,8269129.5188192,0
+WPM.US,D,20090608,000000,8.57535,8.69899,8.30082,8.6825,7502011.3847458,0
+WPM.US,D,20090609,000000,8.91587,8.94193,8.6594,8.77919,5216445.4358444,0
+WPM.US,D,20090610,000000,8.93364,8.96692,8.54899,8.6825,5580275.5181296,0
+WPM.US,D,20090611,000000,8.67579,9.04148,8.46317,8.75252,5831340.4812161,0
+WPM.US,D,20090612,000000,8.45437,8.64271,8.44628,8.57535,4877216.4613962,0
+WPM.US,D,20090615,000000,8.3092,8.35226,7.7464,7.89147,8915517.425061,0
+WPM.US,D,20090616,000000,8.17252,8.32629,7.55866,7.60993,10006167.214229,0
+WPM.US,D,20090617,000000,7.60143,7.60993,7.23445,7.50751,11310498.813608,0
+WPM.US,D,20090618,000000,7.53288,7.55007,7.02113,7.08079,10557356.579529,0
+WPM.US,D,20090619,000000,7.20048,7.55007,7.14093,7.36214,12852249.583557,0
+WPM.US,D,20090622,000000,7.11536,7.20048,6.79943,6.79943,7567125.5908929,0
+WPM.US,D,20090623,000000,6.96099,7.07219,6.59451,7.00425,8404605.222359,0
+WPM.US,D,20090624,000000,7.24304,7.48164,7.07219,7.11536,7562099.0463651,0
+WPM.US,D,20090625,000000,7.20048,7.54138,7.14093,7.5161,4750803.5244808,0
+WPM.US,D,20090626,000000,7.66088,7.8659,7.4049,7.43927,5861455.1939994,0
+WPM.US,D,20090629,000000,7.49853,7.55007,7.24304,7.26871,4080028.1689227,0
+WPM.US,D,20090630,000000,7.30258,7.37123,6.96099,7.02953,4653806.606609,0
+WPM.US,D,20090701,000000,7.24304,7.43927,7.15781,7.2943,3690609.6941684,0
+WPM.US,D,20090702,000000,7.08079,7.20048,6.99536,7.16611,3963945.7733596,0
+WPM.US,D,20090706,000000,6.91903,7.00425,6.50079,6.61189,10406201.783429,0
+WPM.US,D,20090707,000000,6.58612,6.8254,6.53456,6.65456,4173524.5298984,0
+WPM.US,D,20090708,000000,6.56044,6.69692,6.14221,6.36441,7449217.4782098,0
+WPM.US,D,20090709,000000,6.46692,6.65456,6.33864,6.34714,6103944.4508801,0
+WPM.US,D,20090710,000000,6.25311,6.45834,6.18516,6.36441,3995995.5640221,0
+WPM.US,D,20090713,000000,6.36441,6.55184,6.07446,6.55184,5955660.3747111,0
+WPM.US,D,20090714,000000,6.73979,6.80791,6.60301,6.7228,4911052.4777932,0
+WPM.US,D,20090715,000000,7.15781,7.20878,7.04681,7.1749,4762681.3180568,0
+WPM.US,D,20090716,000000,7.02953,7.1749,6.97027,7.15781,3248313.2671094,0
+WPM.US,D,20090717,000000,7.1749,7.31957,7.08987,7.23445,4226375.1420133,0
+WPM.US,D,20090720,000000,7.61821,7.79735,7.56705,7.7464,5983237.5128394,0
+WPM.US,D,20090721,000000,7.83152,7.84871,7.4049,7.55007,5338938.5996198,0
+WPM.US,D,20090722,000000,7.43927,7.76338,7.37123,7.67815,4241088.2145331,0
+WPM.US,D,20090723,000000,7.67815,8.079,7.6355,7.81473,6481737.2693646,0
+WPM.US,D,20090724,000000,7.90816,8.02795,7.80625,7.87419,3411613.1830855,0
+WPM.US,D,20090727,000000,8.03655,8.14755,7.88278,8.01916,4479752.8826384,0
+WPM.US,D,20090728,000000,7.82303,7.88278,7.43927,7.62681,5423015.7589037,0
+WPM.US,D,20090729,000000,7.49853,7.49853,7.20048,7.33656,4995665.3022778,0
+WPM.US,D,20090730,000000,7.5161,7.72941,7.47324,7.56705,3747177.5594987,0
+WPM.US,D,20090731,000000,7.5245,7.97679,7.47324,7.83152,5443841.8953466,0
+WPM.US,D,20090803,000000,8.09599,8.48874,8.0874,8.47186,8137390.3078878,0
+WPM.US,D,20090804,000000,8.38614,8.86411,8.26695,8.64271,7769585.7720831,0
+WPM.US,D,20090805,000000,8.70837,8.78659,8.421,8.72575,5851288.693786,0
+WPM.US,D,20090806,000000,8.89789,8.91587,8.3092,8.4292,5380412.654972,0
+WPM.US,D,20090807,000000,8.51403,8.6594,8.27524,8.33507,4965892.848167,0
+WPM.US,D,20090810,000000,8.18152,8.35226,8.07042,8.20699,4496704.8129242,0
+WPM.US,D,20090811,000000,8.01916,8.14755,7.87419,8.01916,3155830.5183562,0
+WPM.US,D,20090812,000000,7.93383,8.41182,7.89147,8.29232,4662491.6735741,0
+WPM.US,D,20090813,000000,8.56647,8.70837,8.47186,8.58345,4768446.0477095,0
+WPM.US,D,20090814,000000,8.63332,8.67579,8.33507,8.54899,4564747.4571806,0
+WPM.US,D,20090817,000000,8.05323,8.09599,7.89147,7.99378,6387731.5707786,0
+WPM.US,D,20090818,000000,8.00248,8.15564,7.95122,8.07042,3241024.5750242,0
+WPM.US,D,20090819,000000,7.89147,8.21569,7.76338,7.99378,4466043.2963447,0
+WPM.US,D,20090820,000000,7.97679,8.22388,7.9596,8.10477,2988414.3849132,0
+WPM.US,D,20090821,000000,8.30082,8.52272,8.28373,8.45437,4834365.2705567,0
+WPM.US,D,20090824,000000,8.60903,8.77099,8.49685,8.56647,6345030.2446834,0
+WPM.US,D,20090825,000000,8.72575,8.80367,8.41182,8.47186,4718692.9778409,0
+WPM.US,D,20090826,000000,8.51403,8.51403,8.18981,8.33507,3719350.3092635,0
+WPM.US,D,20090827,000000,8.31799,8.60104,8.11308,8.59244,4127211.2609486,0
+WPM.US,D,20090828,000000,8.8895,9.01532,8.74433,8.91587,7089919.7918365,0
+WPM.US,D,20090831,000000,8.63332,8.85504,8.58345,8.83814,4734503.7083519,0
+WPM.US,D,20090901,000000,8.77099,8.87369,8.24976,8.35226,7771986.6457887,0
+WPM.US,D,20090902,000000,8.44628,9.29281,8.37755,9.29281,14650759.164271,0
+WPM.US,D,20090903,000000,9.49733,9.80941,9.38871,9.6356,13826852.418149,0
+WPM.US,D,20090904,000000,9.60893,9.96449,9.47068,9.8894,7890528.6458357,0
+WPM.US,D,20090908,000000,10.0148,10.3239,9.94671,10.0504,20822366.534549,0
+WPM.US,D,20090909,000000,10.1086,10.1856,9.64448,9.94671,12809938.108316,0
+WPM.US,D,20090910,000000,9.78274,10.4503,9.64448,10.4326,9556647.9140608,0
+WPM.US,D,20090911,000000,10.794,11.0152,10.5352,10.6983,12666997.520356,0
+WPM.US,D,20090914,000000,10.5086,10.7684,10.3239,10.4236,8312544.7276485,0
+WPM.US,D,20090915,000000,10.4593,11.0418,10.4236,10.9865,9609425.6190027,0
+WPM.US,D,20090916,000000,11.2424,11.3738,11.1061,11.269,10313066.920519,0
+WPM.US,D,20090917,000000,11.1762,11.3806,10.6883,11.0577,10580896.482961,0
+WPM.US,D,20090918,000000,11.033,11.1159,10.5086,10.6716,10128474.059675,0
+WPM.US,D,20090921,000000,10.2271,10.7427,9.01532,10.6784,9979140.9302959,0
+WPM.US,D,20090922,000000,11.1258,11.1338,10.8364,10.9964,7475984.5366399,0
+WPM.US,D,20090923,000000,10.8591,11.0884,10.6983,10.7337,7817972.8450603,0
+WPM.US,D,20090924,000000,10.9016,10.954,10.237,10.3416,8491653.3489364,0
+WPM.US,D,20090925,000000,10.1422,10.237,9.93976,10.0237,7892984.1999211,0
+WPM.US,D,20090928,000000,9.99805,10.477,9.99805,10.0504,7285497.3333902,0
+WPM.US,D,20090929,000000,10.0415,10.5352,10.0415,10.4593,6412815.6886356,0
+WPM.US,D,20090930,000000,10.7337,10.8828,10.3239,10.7427,11459197.043023,0
+WPM.US,D,20091001,000000,10.9105,10.9105,10.1521,10.237,9887757.8647331,0
+WPM.US,D,20091002,000000,10.0059,10.6784,9.95653,10.2972,11208289.032878,0
+WPM.US,D,20091005,000000,10.477,10.8286,10.3566,10.706,8623997.0818426,0
+WPM.US,D,20091006,000000,11.2868,11.8003,11.2424,11.5239,15394347.520908,0
+WPM.US,D,20091007,000000,11.7826,11.8931,11.3293,11.7726,14377185.124168,0
+WPM.US,D,20091008,000000,12.062,12.0897,11.6463,11.7469,12630544.946535,0
+WPM.US,D,20091009,000000,11.7144,12.3612,11.4755,11.822,7611062.2885278,0
+WPM.US,D,20091012,000000,12.1143,12.2418,11.6877,11.832,5961489.9107396,0
+WPM.US,D,20091013,000000,12.0531,12.2842,11.8477,12.151,10925317.055675,0
+WPM.US,D,20091014,000000,12.3514,12.5488,12.1143,12.4314,9814120.6075606,0
+WPM.US,D,20091015,000000,12.1814,12.4402,12.062,12.2764,7885237.8128064,0
+WPM.US,D,20091016,000000,12.1587,12.4808,12.0709,12.2595,7252987.8224989,0
+WPM.US,D,20091019,000000,12.3859,12.3949,12.1143,12.2071,7512540.3956241,0
+WPM.US,D,20091020,000000,12.3098,12.3949,11.7726,12.062,8788990.0643883,0
+WPM.US,D,20091021,000000,11.9614,12.6931,11.9377,12.2941,11815335.418573,0
+WPM.US,D,20091022,000000,12.2004,12.303,11.8132,11.9377,8445892.9593806,0
+WPM.US,D,20091023,000000,12.1677,12.2764,11.8003,11.8754,8150544.9895882,0
+WPM.US,D,20091026,000000,11.912,12.142,10.9707,11.0971,13272022.757205,0
+WPM.US,D,20091027,000000,10.9797,11.1762,10.5619,11.0241,11722180.303671,0
+WPM.US,D,20091028,000000,10.8533,11.0418,10.1176,10.2025,13323757.484536,0
+WPM.US,D,20091029,000000,10.6044,11.3204,10.3822,11.193,9956947.7843621,0
+WPM.US,D,20091030,000000,11.0577,11.1061,10.1521,10.6459,13612758.479892,0
+WPM.US,D,20091102,000000,10.9865,11.2592,10.3822,10.794,12133659.273808,0
+WPM.US,D,20091103,000000,10.7337,11.912,10.5452,11.8132,13233392.081593,0
+WPM.US,D,20091104,000000,12.1055,12.2171,11.7233,11.8477,13643980.976662,0
+WPM.US,D,20091105,000000,11.9771,12.1243,11.6877,11.9614,6555592.235456,0
+WPM.US,D,20091106,000000,11.9614,12.2941,11.9197,11.9701,10100487.831298,0
+WPM.US,D,20091109,000000,12.4808,12.7276,12.4126,12.5321,9300280.979349,0
+WPM.US,D,20091110,000000,12.4561,12.772,12.2348,12.772,9156232.6074024,0
+WPM.US,D,20091111,000000,13.0535,13.2233,12.8303,13.0447,9865249.8003166,0
+WPM.US,D,20091112,000000,12.9272,13.0447,12.4481,12.6931,10782707.587794,0
+WPM.US,D,20091113,000000,12.7434,13.1464,12.6269,12.9646,9785472.1390312,0
+WPM.US,D,20091116,000000,13.4407,13.6501,13.258,13.5147,10746974.972302,0
+WPM.US,D,20091117,000000,13.2658,13.6501,13.2145,13.6401,7518543.0861882,0
+WPM.US,D,20091118,000000,13.7932,13.9226,13.3231,13.4653,9653963.8008137,0
+WPM.US,D,20091119,000000,13.2076,13.5878,12.8936,13.5394,7285117.6085316,0
+WPM.US,D,20091120,000000,13.2145,13.4308,13.1296,13.2964,6360241.5162178,0
+WPM.US,D,20091123,000000,13.9078,14.2623,13.6501,13.8633,11024965.97196,0
+WPM.US,D,20091124,000000,13.9146,13.9226,13.4653,13.7518,8685250.2456279,0
+WPM.US,D,20091125,000000,13.9917,14.3423,13.9226,14.3423,8356000.4404627,0
+WPM.US,D,20091127,000000,13.2233,13.9502,13.0535,13.6501,8446997.7055692,0
+WPM.US,D,20091130,000000,13.5147,13.9413,13.4969,13.7092,8061536.4701408,0
+WPM.US,D,20091201,000000,14.1793,14.5121,14.0756,14.5023,11116871.538928,0
+WPM.US,D,20091202,000000,14.6632,14.8865,14.522,14.7768,13974927.898796,0
+WPM.US,D,20091203,000000,14.6375,14.8538,14.2623,14.5547,9749982.5474499,0
+WPM.US,D,20091204,000000,14.2712,14.3828,13.5473,13.8356,16090093.583166,0
+WPM.US,D,20091207,000000,13.3507,13.9502,12.9823,13.5207,15764632.92579,0
+WPM.US,D,20091208,000000,13.2658,13.3064,12.5667,12.6269,16802473.619428,0
+WPM.US,D,20091209,000000,12.7978,13.2076,12.7009,13.1127,13067248.785876,0
+WPM.US,D,20091210,000000,13.2402,13.2964,12.8215,13.2076,8636901.6514361,0
+WPM.US,D,20091211,000000,13.2402,13.3064,12.8303,12.9083,10450689.335259,0
+WPM.US,D,20091214,000000,13.0713,13.3597,12.8846,13.3231,7914019.944486,0
+WPM.US,D,20091215,000000,13.2145,13.3597,13.0713,13.1039,7151174.9808209,0
+WPM.US,D,20091216,000000,13.258,13.6046,13.2145,13.4585,7637643.0286274,0
+WPM.US,D,20091217,000000,13.1543,13.1721,12.4314,12.4808,13043198.532234,0
+WPM.US,D,20091218,000000,12.6131,12.9646,12.4126,12.4481,18440361.610167,0
+WPM.US,D,20091221,000000,12.9736,13.097,12.541,12.7109,9175069.998186,0
+WPM.US,D,20091222,000000,12.7109,12.8846,12.4995,12.6743,7702176.0025909,0
+WPM.US,D,20091223,000000,12.7878,13.1819,12.7188,13.0357,6709663.3184695,0
+WPM.US,D,20091224,000000,13.2233,13.3231,13.1039,13.1819,2798614.7368073,0
+WPM.US,D,20091228,000000,13.2896,13.3774,13.0357,13.1364,3593492.2769415,0
+WPM.US,D,20091229,000000,13.2964,13.3064,12.9567,13.01,3762046.5723606,0
+WPM.US,D,20091230,000000,12.7623,12.857,12.6348,12.7623,4352173.4309575,0
+WPM.US,D,20091231,000000,12.9272,13.0357,12.7533,12.8125,3134016.0846814,0
+WPM.US,D,20100104,000000,13.3932,13.4821,13.2076,13.4722,8162882.5033929,0
+WPM.US,D,20100105,000000,13.5957,13.9502,13.4585,13.7695,8097305.5392181,0
+WPM.US,D,20100106,000000,14.0756,14.452,13.9917,14.2712,9058549.1469863,0
+WPM.US,D,20100107,000000,14.2969,14.4253,14.0431,14.2484,7460902.8778574,0
+WPM.US,D,20100108,000000,14.3067,14.6899,14.202,14.6722,6636975.8797432,0
+WPM.US,D,20100111,000000,15.162,15.1866,14.845,14.8865,7903400.8122413,0
+WPM.US,D,20100112,000000,14.6722,14.8706,14.2297,14.4173,10871708.006443,0
+WPM.US,D,20100113,000000,14.6375,14.845,14.0756,14.845,8201134.4667452,0
+WPM.US,D,20100114,000000,14.8538,14.9141,14.5724,14.845,5822975.3957318,0
+WPM.US,D,20100115,000000,14.6158,14.7225,14.4173,14.6316,7039228.0421175,0
+WPM.US,D,20100119,000000,14.4607,14.6465,14.3156,14.452,7656329.5420672,0
+WPM.US,D,20100120,000000,14.0352,14.0352,13.3507,13.7852,11292825.912391,0
+WPM.US,D,20100121,000000,13.5799,13.9146,12.7878,12.7878,15400409.954849,0
+WPM.US,D,20100122,000000,12.6131,12.9272,12.2418,12.6269,17731060.889358,0
+WPM.US,D,20100125,000000,12.7623,12.857,12.378,12.5667,7973249.9342248,0
+WPM.US,D,20100126,000000,12.1914,12.5153,12.0363,12.2674,11368171.425127,0
+WPM.US,D,20100127,000000,12.2674,12.5074,11.9841,12.4561,9863340.037428,0
+WPM.US,D,20100128,000000,12.7009,12.7188,11.8576,12.2071,10180585.474064,0
+WPM.US,D,20100129,000000,12.1143,12.3949,11.6275,11.7391,9390537.0215316,0
+WPM.US,D,20100201,000000,11.8931,12.7533,11.822,12.7009,8427416.0540628,0
+WPM.US,D,20100202,000000,12.9083,13.097,12.6131,12.6931,7774729.7781671,0
+WPM.US,D,20100203,000000,12.5667,12.9272,12.3949,12.4402,6063927.526385,0
+WPM.US,D,20100204,000000,12.0363,12.0709,11.5159,11.5751,9862165.4218654,0
+WPM.US,D,20100205,000000,11.4339,12.2674,11.1258,12.1814,16592697.405962,0
+WPM.US,D,20100208,000000,12.2842,12.3514,11.5159,11.585,8538660.2486279,0
+WPM.US,D,20100209,000000,11.9377,12.4027,11.8664,12.225,10144418.453336,0
+WPM.US,D,20100210,000000,12.2171,12.4314,11.8664,12.2674,7900862.2249868,0
+WPM.US,D,20100211,000000,12.3859,12.857,12.2004,12.8303,7900485.5379271,0
+WPM.US,D,20100212,000000,12.5667,12.9399,12.5321,12.9182,8360826.4902651,0
+WPM.US,D,20100216,000000,13.4722,13.6501,13.3231,13.4407,8089058.9278897,0
+WPM.US,D,20100217,000000,13.5147,13.7182,13.1978,13.2964,8698295.566569,0
+WPM.US,D,20100218,000000,13.3133,13.5957,13.3064,13.4031,5877915.0008686,0
+WPM.US,D,20100219,000000,13.2076,13.5207,13.1127,13.3676,6406573.0119608,0
+WPM.US,D,20100222,000000,13.5207,13.5572,13.1721,13.2964,5630199.7173344,0
+WPM.US,D,20100223,000000,13.1819,13.249,12.4808,12.5952,7730603.7244026,0
+WPM.US,D,20100224,000000,12.5153,12.7434,12.3692,12.4402,7538127.7754935,0
+WPM.US,D,20100225,000000,12.1814,12.8215,12.0274,12.7533,10309220.054552,0
+WPM.US,D,20100226,000000,12.8936,13.1127,12.8482,12.9399,15833584.884507,0
+WPM.US,D,20100301,000000,13.1296,13.1364,12.5488,13.018,10195955.723739,0
+WPM.US,D,20100302,000000,13.1898,13.3231,13.097,13.1296,9117603.9569903,0
+WPM.US,D,20100303,000000,13.4031,13.4585,13.2145,13.2807,7445608.573154,0
+WPM.US,D,20100304,000000,13.258,13.3064,12.7533,12.857,11135163.138515,0
+WPM.US,D,20100305,000000,13.1039,13.5207,13.0535,13.2658,6951534.8895803,0
+WPM.US,D,20100308,000000,13.4585,13.5572,13.1127,13.1819,5982423.3827427,0
+WPM.US,D,20100309,000000,12.9923,13.3231,12.8846,13.1217,4453997.4112313,0
+WPM.US,D,20100310,000000,13.249,13.4821,12.9015,13.0447,7932138.3895375,0
+WPM.US,D,20100311,000000,12.9567,13.2658,12.8057,13.2658,4219132.0169111,0
+WPM.US,D,20100312,000000,13.3932,13.4208,13.0891,13.1898,4484667.0286079,0
+WPM.US,D,20100315,000000,13.1621,13.1721,12.8936,13.0713,4230045.8156461,0
+WPM.US,D,20100316,000000,13.3064,13.5572,13.2964,13.5394,6068998.6252962,0
+WPM.US,D,20100317,000000,13.5394,14.0934,13.4891,13.9146,10017037.471181,0
+WPM.US,D,20100318,000000,13.9226,14.0687,13.3864,13.5048,6650686.4786365,0
+WPM.US,D,20100319,000000,13.572,13.5878,13.018,13.1127,6981900.7270699,0
+WPM.US,D,20100322,000000,12.8215,13.1543,12.6931,13.1217,5937687.7440052,0
+WPM.US,D,20100323,000000,13.1039,13.5147,12.9399,13.4722,6611481.659039,0
+WPM.US,D,20100324,000000,13.1721,13.2402,12.8936,12.9272,6317302.2292112,0
+WPM.US,D,20100325,000000,13.1296,13.1978,12.6496,12.6496,6695279.3408271,0
+WPM.US,D,20100326,000000,12.7978,13.1039,12.6645,13.0023,5365929.4425666,0
+WPM.US,D,20100329,000000,13.2233,13.4031,13.1127,13.3231,4603449.0147655,0
+WPM.US,D,20100330,000000,13.3676,13.3676,13.01,13.1464,4207048.6656117,0
+WPM.US,D,20100331,000000,13.3231,13.5572,13.3064,13.3774,5246000.1810362,0
+WPM.US,D,20100401,000000,13.6668,13.8989,13.6046,13.8356,5987962.3026796,0
+WPM.US,D,20100405,000000,14.0756,14.3511,13.9315,14.3324,5920150.5311372,0
+WPM.US,D,20100406,000000,14.202,14.5388,14.1447,14.4607,6950917.2038103,0
+WPM.US,D,20100407,000000,14.5804,14.9319,14.5467,14.7847,8307213.3906343,0
+WPM.US,D,20100408,000000,14.5804,14.7482,14.452,14.7314,7302618.3678131,0
+WPM.US,D,20100409,000000,14.8618,14.9971,14.7146,14.9239,4724922.4907207,0
+WPM.US,D,20100412,000000,14.9802,15.1778,14.7946,14.8351,5171096.1617355,0
+WPM.US,D,20100413,000000,14.7225,14.8114,14.3067,14.68,5321671.750851,0
+WPM.US,D,20100414,000000,14.9319,15.1452,14.6543,14.9141,6414885.4422647,0
+WPM.US,D,20100415,000000,14.8044,15.2113,14.7768,15.0751,5180438.4058559,0
+WPM.US,D,20100416,000000,14.8706,15.0376,14.3916,14.6899,9519543.226081,0
+WPM.US,D,20100419,000000,14.4095,14.6722,14.3324,14.5991,5752362.7736327,0
+WPM.US,D,20100420,000000,14.8865,14.9141,14.6316,14.6316,4458889.2800093,0
+WPM.US,D,20100421,000000,14.7314,14.9239,14.6375,14.8962,4747463.9709247,0
+WPM.US,D,20100422,000000,14.7314,14.8618,14.5388,14.8538,5350090.3592661,0
+WPM.US,D,20100423,000000,14.7976,15.3703,14.6573,15.3703,6162380.5625145,0
+WPM.US,D,20100426,000000,15.5106,15.6054,15.3575,15.39,5399252.0709549,0
+WPM.US,D,20100427,000000,15.1866,15.6657,15.1027,15.5016,7988455.1301614,0
+WPM.US,D,20100428,000000,15.4918,16.1052,15.4326,15.9609,9759285.3001849,0
+WPM.US,D,20100429,000000,16.1052,16.4913,16.0034,16.4053,6888512.714254,0
+WPM.US,D,20100430,000000,16.7036,16.9178,16.6206,16.6532,8548923.9584049,0
+WPM.US,D,20100503,000000,16.8577,17.2487,16.6532,16.9011,8063820.8948901,0
+WPM.US,D,20100504,000000,16.747,16.8408,15.7121,16.1229,12830874.618118,0
+WPM.US,D,20100505,000000,15.321,16.2098,14.8865,15.954,13217832.475789,0
+WPM.US,D,20100506,000000,15.8236,16.3786,14.9319,15.7219,15775721.904259,0
+WPM.US,D,20100507,000000,15.8592,15.9609,14.9052,15.7308,16493241.896206,0
+WPM.US,D,20100510,000000,16.1574,16.3786,15.9698,16.3786,7680947.8640977,0
+WPM.US,D,20100511,000000,17.0097,17.8787,16.8744,17.7108,15074008.592424,0
+WPM.US,D,20100512,000000,18.2757,18.4091,17.778,17.8708,14184992.703154,0
+WPM.US,D,20100513,000000,17.8244,17.94,17.2565,17.4808,10745416.581483,0
+WPM.US,D,20100514,000000,17.8451,18.0367,16.8664,18.0367,12296636.170505,0
+WPM.US,D,20100517,000000,18.0367,18.1217,17.1983,17.5045,9946608.1296133,0
+WPM.US,D,20100518,000000,17.2645,17.5716,17.1064,17.3533,10440779.02275,0
+WPM.US,D,20100519,000000,16.9316,16.9316,15.4326,16.2176,17185327.410827,0
+WPM.US,D,20100520,000000,15.3397,15.7121,14.9625,15.1106,17149828.705849,0
+WPM.US,D,20100521,000000,14.6632,15.3822,14.5023,15.2035,13586299.251747,0
+WPM.US,D,20100524,000000,15.4326,15.9381,15.4237,15.4582,9661516.7814006,0
+WPM.US,D,20100525,000000,14.9388,15.6143,14.7392,15.6054,11943813.04612,0
+WPM.US,D,20100526,000000,16.2009,16.3539,15.63,15.6804,7044381.1615981,0
+WPM.US,D,20100527,000000,15.8592,16.4053,15.8592,16.345,6217841.656457,0
+WPM.US,D,20100528,000000,16.4379,16.4379,15.9451,16.1149,5507457.454052,0
+WPM.US,D,20100601,000000,16.1752,16.7371,15.8424,15.8503,9095993.0558396,0
+WPM.US,D,20100602,000000,15.7654,16.2947,15.63,16.2947,6131001.1128023,0
+WPM.US,D,20100603,000000,16.4379,16.4636,15.6724,15.9777,5096669.0768572,0
+WPM.US,D,20100604,000000,15.5353,15.9381,15.39,15.4326,7117403.7707994,0
+WPM.US,D,20100607,000000,15.4157,16.1406,15.1699,15.869,9143846.4888158,0
+WPM.US,D,20100608,000000,16.0962,16.5949,15.9204,16.3639,9629724.1910422,0
+WPM.US,D,20100609,000000,16.3539,16.5257,15.9204,16.0488,6863374.928617,0
+WPM.US,D,20100610,000000,16.1317,16.3875,16.0655,16.3282,5913175.7449351,0
+WPM.US,D,20100611,000000,16.277,16.6364,16.2621,16.5524,5208046.9345726,0
+WPM.US,D,20100614,000000,16.6709,16.8487,16.43,16.6621,6722420.048518,0
+WPM.US,D,20100615,000000,16.7796,17.1401,16.7213,17.0374,5228458.9177698,0
+WPM.US,D,20100616,000000,16.9939,17.3998,16.9268,17.3247,5806880.1247267,0
+WPM.US,D,20100617,000000,17.6536,17.8046,17.4462,17.703,6812335.8572274,0
+WPM.US,D,20100618,000000,18.0467,18.2392,17.9133,17.9133,7104146.8165372,0
+WPM.US,D,20100621,000000,18.2984,18.3341,17.2487,17.3533,7017128.0553489,0
+WPM.US,D,20100622,000000,17.4462,17.6763,17.2309,17.2981,4888645.6733391,0
+WPM.US,D,20100623,000000,17.1469,17.4887,16.7293,17.3711,6264866.7829417,0
+WPM.US,D,20100624,000000,17.1331,17.617,17.064,17.1628,4678262.9126998,0
+WPM.US,D,20100625,000000,17.5716,18.2757,17.3998,18.2214,6920489.5977436,0
+WPM.US,D,20100628,000000,18.2757,18.6718,17.7464,17.9133,7783095.876251,0
+WPM.US,D,20100629,000000,17.695,17.695,16.9495,17.064,8386895.8675551,0
+WPM.US,D,20100630,000000,17.1104,17.4521,17.0502,17.1431,4533585.7163874,0
+WPM.US,D,20100701,000000,17.0097,17.1252,15.6884,16.1673,10104104.837151,0
+WPM.US,D,20100702,000000,16.1229,16.345,15.8068,15.9125,5986381.6346683,0
+WPM.US,D,20100706,000000,16.0912,16.1476,15.4157,15.5787,8498202.8432969,0
+WPM.US,D,20100707,000000,15.4741,16.2532,15.399,16.2532,6568402.6332845,0
+WPM.US,D,20100708,000000,16.4202,16.4202,15.6804,16.0034,4988965.943173,0
+WPM.US,D,20100709,000000,16.2345,16.6769,16.1939,16.4813,4251925.0556967,0
+WPM.US,D,20100712,000000,16.4142,16.6206,16.0488,16.2098,5216045.4589934,0
+WPM.US,D,20100713,000000,16.6621,16.7864,16.345,16.3786,8441840.5356901,0
+WPM.US,D,20100714,000000,16.4053,16.756,16.2098,16.3786,4745741.5389663,0
+WPM.US,D,20100715,000000,16.586,16.5949,16.1574,16.4142,3316616.1494687,0
+WPM.US,D,20100716,000000,16.0962,16.2009,15.7654,15.8592,4653298.2815983,0
+WPM.US,D,20100719,000000,15.6804,15.7121,15.0474,15.321,6266197.3388461,0
+WPM.US,D,20100720,000000,15.1106,15.6953,15.1106,15.6724,4928117.8192371,0
+WPM.US,D,20100721,000000,15.8068,15.8592,15.3575,15.4651,3873388.9890892,0
+WPM.US,D,20100722,000000,15.7308,16.2009,15.6469,16.0655,4368711.2079978,0
+WPM.US,D,20100723,000000,16.1229,16.2443,15.7397,16.0132,5248602.5620669,0
+WPM.US,D,20100726,000000,16.1851,16.2176,15.869,16.0745,3975463.0814699,0
+WPM.US,D,20100727,000000,16.0301,16.0389,15.2963,15.4237,7312827.3972105,0
+WPM.US,D,20100728,000000,15.3664,15.6804,15.2509,15.64,5130628.6304083,0
+WPM.US,D,20100729,000000,15.6724,15.869,15.4839,15.6724,4086592.8522777,0
+WPM.US,D,20100730,000000,15.7654,16.1149,15.5787,16.0834,3912052.0678884,0
+WPM.US,D,20100802,000000,16.3786,16.4813,16.1229,16.2443,4164868.8283224,0
+WPM.US,D,20100803,000000,16.345,16.6206,16.2256,16.4546,4155190.4011272,0
+WPM.US,D,20100804,000000,16.7213,16.9268,16.6364,16.7293,4190199.0078877,0
+WPM.US,D,20100805,000000,16.8744,16.9099,16.6206,16.7796,3318022.6503449,0
+WPM.US,D,20100806,000000,16.823,17.2151,16.8043,16.9178,4631676.2418519,0
+WPM.US,D,20100809,000000,17.0195,17.064,16.6532,16.9178,2852412.1295697,0
+WPM.US,D,20100810,000000,16.5771,17.0285,16.4813,16.9495,4353267.0385501,0
+WPM.US,D,20100811,000000,16.8131,16.9316,16.2621,16.3786,5530687.5019995,0
+WPM.US,D,20100812,000000,16.6364,17.0285,16.6284,16.8664,5424335.1762124,0
+WPM.US,D,20100813,000000,16.8833,17.0285,16.7647,16.9583,3104599.0530382,0
+WPM.US,D,20100816,000000,17.1558,17.5389,17.1252,17.4383,4789028.1476434,0
+WPM.US,D,20100817,000000,17.6595,17.8708,17.5045,17.7562,4168313.6922393,0
+WPM.US,D,20100818,000000,17.6852,18.3428,17.4955,18.2125,6403565.591081,0
+WPM.US,D,20100819,000000,18.3528,18.5394,17.8146,18.0278,4482473.7378249,0
+WPM.US,D,20100820,000000,17.6763,17.9687,17.5549,17.94,3482058.7262468,0
+WPM.US,D,20100823,000000,17.9953,18.1118,17.5993,17.695,3428023.3725733,0
+WPM.US,D,20100824,000000,17.1726,17.9489,17.1628,17.5134,5245729.8169369,0
+WPM.US,D,20100825,000000,17.7711,18.3922,17.7197,18.3341,6205233.778553,0
+WPM.US,D,20100826,000000,18.5661,19.1607,18.4802,18.8248,8972674.6233716,0
+WPM.US,D,20100827,000000,18.9878,19.4825,18.7339,19.4499,7668152.6552636,0
+WPM.US,D,20100830,000000,19.4825,19.7718,19.3947,19.4994,5288927.3168472,0
+WPM.US,D,20100831,000000,19.7086,20.1116,19.1507,19.2425,9410181.4542147,0
+WPM.US,D,20100901,000000,19.5962,19.5962,19.042,19.2001,5938928.1785432,0
+WPM.US,D,20100902,000000,19.5705,20.0474,19.4262,19.7472,5899910.689876,0
+WPM.US,D,20100903,000000,19.8162,20.4573,19.5171,20.3792,6303427.5891791,0
+WPM.US,D,20100907,000000,20.6181,20.8256,20.3881,20.6104,7124379.5696013,0
+WPM.US,D,20100908,000000,20.876,21.0893,20.4661,20.484,8098751.5314795,0
+WPM.US,D,20100909,000000,20.6775,20.6775,19.6662,19.8342,7850031.7491195,0
+WPM.US,D,20100910,000000,19.8162,20.4573,19.6662,20.3792,6186998.884545,0
+WPM.US,D,20100913,000000,20.4483,20.7219,20.23,20.2973,5553191.5160175,0
+WPM.US,D,20100914,000000,20.7288,21.6245,20.714,21.106,11487765.516182,0
+WPM.US,D,20100915,000000,21.1643,21.3687,20.9185,21.1713,6205232.7659535,0
+WPM.US,D,20100916,000000,21.3786,21.7015,21.2878,21.6502,6895667.7431889,0
+WPM.US,D,20100917,000000,21.7717,21.8052,21.113,21.346,7507644.4764475,0
+WPM.US,D,20100920,000000,21.5268,21.6413,21.0556,21.4043,6835132.5125364,0
+WPM.US,D,20100921,000000,21.1989,21.5179,20.4049,21.4537,12132730.719954,0
+WPM.US,D,20100922,000000,21.8922,22.1756,21.6018,22.1479,10151942.068533,0
+WPM.US,D,20100923,000000,22.0521,22.6674,21.8745,22.3514,11060964.901152,0
+WPM.US,D,20100924,000000,22.9291,23.0693,22.5983,22.6931,11575913.32595,0
+WPM.US,D,20100927,000000,22.8669,22.9923,22.3514,22.6397,6734416.3162497,0
+WPM.US,D,20100928,000000,22.3336,22.8984,21.7441,22.8224,11722692.679079,0
+WPM.US,D,20100929,000000,23.0101,23.1109,22.6299,23.0278,8574587.2832462,0
+WPM.US,D,20100930,000000,23.1543,23.1878,22.2239,22.7346,10190454.269989,0
+WPM.US,D,20101001,000000,22.9548,23.1454,22.6299,22.7533,8650723.6362879,0
+WPM.US,D,20101004,000000,22.5647,22.6674,21.9001,22.3158,6621527.6598972,0
+WPM.US,D,20101005,000000,22.8669,23.2807,22.7336,23.0693,8151606.1939929,0
+WPM.US,D,20101006,000000,23.1789,23.2985,22.8224,23.0012,7620210.1135206,0
+WPM.US,D,20101007,000000,23.2283,23.2638,21.8498,22.2161,11906181.806336,0
+WPM.US,D,20101008,000000,22.0946,22.8224,22.0116,22.7178,6848314.5344264,0
+WPM.US,D,20101011,000000,22.6842,23.0368,22.4876,22.6842,5874103.5758882,0
+WPM.US,D,20101012,000000,22.4976,22.8907,22.1381,22.8224,6170557.3044689,0
+WPM.US,D,20101013,000000,23.2638,23.6412,23.1197,23.4456,8082949.9143651,0
+WPM.US,D,20101014,000000,23.487,24.2198,23.3429,23.7507,9375643.7062789,0
+WPM.US,D,20101015,000000,23.6836,23.7191,23.0447,23.6322,7695726.755593,0
+WPM.US,D,20101018,000000,23.6322,23.81,23.2115,23.8011,7642267.5711049,0
+WPM.US,D,20101019,000000,23.093,23.3755,21.8556,22.1756,12843295.165092,0
+WPM.US,D,20101020,000000,22.2319,22.8669,22.1105,22.7613,8496683.9438627,0
+WPM.US,D,20101021,000000,22.8224,22.9834,21.6245,21.9622,9580519.9501692,0
+WPM.US,D,20101022,000000,21.8922,22.385,21.7204,22.3682,5090905.3598041,0
+WPM.US,D,20101025,000000,23.0525,23.496,22.8669,23.3182,7467919.180644,0
+WPM.US,D,20101026,000000,23.0447,23.5869,22.7681,23.2985,6615637.3678911,0
+WPM.US,D,20101027,000000,23.0012,23.0368,22.2418,22.9834,7249092.3517498,0
+WPM.US,D,20101028,000000,23.2985,23.5779,22.9735,23.5038,6442326.8920436,0
+WPM.US,D,20101029,000000,23.6322,24.6485,23.6322,24.5289,9001658.2623763,0
+WPM.US,D,20101101,000000,25.0415,25.5165,24.4845,24.6899,9081880.454896,0
+WPM.US,D,20101102,000000,25.2687,25.3645,24.9082,25.3645,7336297.4312688,0
+WPM.US,D,20101103,000000,25.4227,25.5165,24.5269,25.2597,12158240.129653,0
+WPM.US,D,20101104,000000,26.6434,27.6516,26.2868,27.471,13888373.920834,0
+WPM.US,D,20101105,000000,27.8204,28.6894,27.4877,28.1078,14410791.280451,0
+WPM.US,D,20101108,000000,28.7675,29.9635,28.4693,29.9181,17235290.088817,0
+WPM.US,D,20101109,000000,31.5297,31.7352,27.0926,27.5637,40929318.271765,0
+WPM.US,D,20101110,000000,28.4012,29.6979,27.4166,29.6702,27107951.105774,0
+WPM.US,D,20101111,000000,30.0484,30.2765,28.9324,30.1906,15838414.984708,0
+WPM.US,D,20101112,000000,29.1102,29.6277,28.0566,28.8278,17182146.835411,0
+WPM.US,D,20101115,000000,28.647,28.9048,27.9162,28.1435,11532194.337233,0
+WPM.US,D,20101116,000000,27.138,27.215,26.037,27.0364,21801843.011126,0
+WPM.US,D,20101117,000000,26.9583,28.3646,26.9001,27.9992,12926932.85614,0
+WPM.US,D,20101118,000000,29.3976,29.7057,28.9454,29.0588,13466552.258149,0
+WPM.US,D,20101119,000000,28.654,29.6,28.4505,29.6,9342965.0912506,0
+WPM.US,D,20101122,000000,29.998,30.8661,29.6879,30.8226,13521952.596113,0
+WPM.US,D,20101123,000000,30.5076,30.6606,29.6979,30.3042,13199474.044627,0
+WPM.US,D,20101124,000000,30.4829,30.9175,30.0957,30.4059,8738222.3696975,0
+WPM.US,D,20101126,000000,29.6613,30.1668,29.5349,29.9881,4852278.1578849,0
+WPM.US,D,20101129,000000,30.1047,30.71,29.4519,30.5679,10848049.628856,0
+WPM.US,D,20101130,000000,30.7012,31.7875,30.6399,31.4715,12803882.762571,0
+WPM.US,D,20101201,000000,32.3316,32.5875,31.669,32.3316,11856534.046828,0
+WPM.US,D,20101202,000000,32.6141,33.023,32.3385,32.6674,11534745.075685,0
+WPM.US,D,20101203,000000,32.9646,33.6994,32.8719,33.5364,11096923.326359,0
+WPM.US,D,20101206,000000,34.1063,34.9694,33.9018,34.8411,16635616.440976,0
+WPM.US,D,20101207,000000,35.8897,36.1209,33.5098,33.5098,22674386.942332,0
+WPM.US,D,20101208,000000,33.1029,33.2106,31.6008,32.5963,17610395.467904,0
+WPM.US,D,20101209,000000,33.1769,33.3478,32.5291,32.8275,10486588.017088,0
+WPM.US,D,20101210,000000,32.7276,32.9489,31.9682,32.8541,9903339.7477294,0
+WPM.US,D,20101213,000000,34.1665,34.3295,33.3834,33.5513,10377756.847424,0
+WPM.US,D,20101214,000000,33.6895,33.8791,33.1128,33.4081,9130529.7911759,0
+WPM.US,D,20101215,000000,32.7593,33.3567,32.1263,32.3385,10812685.599627,0
+WPM.US,D,20101216,000000,32.0423,32.1163,30.9333,31.8635,15523072.222762,0
+WPM.US,D,20101217,000000,31.6769,32.3385,31.3075,31.3075,13836312.123825,0
+WPM.US,D,20101220,000000,31.7449,32.2981,31.3174,32.2891,8569795.6618309,0
+WPM.US,D,20101221,000000,32.3218,32.4185,31.8458,32.1173,7171536.3340369,0
+WPM.US,D,20101222,000000,32.2072,32.2428,30.9847,31.0784,7968067.449355,0
+WPM.US,D,20101223,000000,30.8326,31.5643,30.2162,31.3431,7923710.5228766,0
+WPM.US,D,20101227,000000,31.6166,31.6413,30.7278,31.198,3910752.9025723,0
+WPM.US,D,20101228,000000,31.9761,32.8452,31.6008,32.6753,8321148.7866438,0
+WPM.US,D,20101229,000000,33.2253,33.26,32.6812,32.8955,7801216.3465017,0
+WPM.US,D,20101230,000000,33.021,33.091,32.139,32.303,6043997.5406083,0
+WPM.US,D,20101231,000000,32.5825,33.4743,32.4985,33.3034,7023073.0277346,0
+WPM.US,D,20110103,000000,33.8702,34.1221,32.5963,32.9162,10654098.322296,0
+WPM.US,D,20110104,000000,32.7751,32.8175,30.4829,31.2562,17749391.980331,0
+WPM.US,D,20110105,000000,30.6409,31.3787,29.4876,31.2651,17195477.709445,0
+WPM.US,D,20110106,000000,31.2255,31.2344,29.1359,29.1665,16650557.348411,0
+WPM.US,D,20110107,000000,28.5286,29.9803,28.0397,28.5878,22023168.935889,0
+WPM.US,D,20110110,000000,28.4959,29.3137,28.4505,29.2099,14347718.475143,0
+WPM.US,D,20110111,000000,30.2942,30.4405,29.7926,29.9536,11888153.482651,0
+WPM.US,D,20110112,000000,30.1047,30.2855,29.1833,29.4599,9932440.8482901,0
+WPM.US,D,20110113,000000,29.288,29.5122,27.3504,27.7257,16649057.68837,0
+WPM.US,D,20110114,000000,27.1183,27.3356,26.3657,27.0412,17897777.316462,0
+WPM.US,D,20110118,000000,27.6259,28.2975,27.5637,27.9578,10812568.138071,0
+WPM.US,D,20110119,000000,28.8683,28.886,27.4353,27.546,10392920.526777,0
+WPM.US,D,20110120,000000,26.4102,26.9583,25.9559,26.8675,15653548.721965,0
+WPM.US,D,20110121,000000,26.5594,27.1183,26.0577,26.0754,9821703.966136,0
+WPM.US,D,20110124,000000,25.9728,26.9326,25.8305,26.0754,12744486.706495,0
+WPM.US,D,20110125,000000,25.6548,25.8395,24.6129,24.9427,23745288.001056,0
+WPM.US,D,20110126,000000,24.8864,26.5001,24.8322,26.4814,16668367.963177,0
+WPM.US,D,20110127,000000,26.8142,26.9583,25.3476,25.6359,15716171.933039,0
+WPM.US,D,20110128,000000,25.4879,26.9179,25.3645,26.8675,16141742.239528,0
+WPM.US,D,20110131,000000,26.7292,26.9633,26.0686,26.2809,11840138.033735,0
+WPM.US,D,20110201,000000,26.8596,27.9578,26.5258,27.9252,14298003.88406,0
+WPM.US,D,20110202,000000,28.1533,28.1968,27.3672,27.6081,9506919.1465831,0
+WPM.US,D,20110203,000000,27.9321,29.1438,27.3948,29.0738,13804785.847168,0
+WPM.US,D,20110204,000000,29.3542,30.006,28.7942,28.886,15847975.950346,0
+WPM.US,D,20110207,000000,29.5043,29.6435,28.8683,29.0738,10196241.276834,0
+WPM.US,D,20110208,000000,29.766,30.0869,29.5122,30.006,11995217.665973,0
+WPM.US,D,20110209,000000,30.1906,30.3279,29.1665,29.6879,12526779.812784,0
+WPM.US,D,20110210,000000,28.9522,29.598,28.659,29.1981,12282499.26717,0
+WPM.US,D,20110211,000000,29.2958,29.7156,29.0501,29.2011,9801756.7661657,0
+WPM.US,D,20110214,000000,29.7323,30.2765,29.6879,30.0957,9829930.3254719,0
+WPM.US,D,20110215,000000,30.719,31.3431,30.6015,31.2483,12840554.057913,0
+WPM.US,D,20110216,000000,31.4221,31.4715,30.4326,30.6676,12863192.747681,0
+WPM.US,D,20110218,000000,31.8724,33.6994,31.7529,33.4348,26574535.901653,0
+WPM.US,D,20110222,000000,35.2015,35.7377,33.2106,33.2876,31552763.225826,0
+WPM.US,D,20110223,000000,33.808,34.9388,33.331,34.9111,23972597.376991,0
+WPM.US,D,20110224,000000,34.763,34.8094,32.7424,32.9489,24281586.076302,0
+WPM.US,D,20110225,000000,33.4506,34.7225,33.2273,34.6633,14667417.440666,0
+WPM.US,D,20110228,000000,35.1886,36.4261,35.0197,36.3035,20582042.215661,0
+WPM.US,D,20110301,000000,37.3711,37.5419,36.508,37.1795,21331621.111668,0
+WPM.US,D,20110302,000000,37.4985,37.5419,36.3352,37.1054,17928403.392056,0
+WPM.US,D,20110303,000000,36.584,37.4067,35.7565,37.302,19070689.686391,0
+WPM.US,D,20110304,000000,37.8175,38.7281,37.6664,38.3548,22590587.235344,0
+WPM.US,D,20110307,000000,39.4628,39.5705,37.8126,38.41,24409247.548551,0
+WPM.US,D,20110308,000000,38.181,38.496,36.6186,38.1069,18693996.551096,0
+WPM.US,D,20110309,000000,38.5217,38.6609,36.7806,37.0186,13770541.753123,0
+WPM.US,D,20110310,000000,35.2597,35.873,34.3146,34.7571,28345932.114866,0
+WPM.US,D,20110311,000000,33.4001,36.1337,32.9646,35.7743,21912037.139882,0
+WPM.US,D,20110314,000000,35.6794,36.0903,34.765,35.5679,12240053.116181,0
+WPM.US,D,20110315,000000,32.8886,34.2277,32.5658,33.8189,20281082.418758,0
+WPM.US,D,20110316,000000,34.1319,34.7571,32.2891,32.8275,20305390.885305,0
+WPM.US,D,20110317,000000,33.0466,33.8791,32.7968,33.1434,11610172.608989,0
+WPM.US,D,20110318,000000,34.4243,34.4727,33.6401,34.0756,13330806.19051,0
+WPM.US,D,20110321,000000,35.4148,36.0024,34.8608,35.9343,12477283.943219,0
+WPM.US,D,20110322,000000,35.8927,36.584,35.2597,36.2788,12088542.897612,0
+WPM.US,D,20110323,000000,36.6087,38.4811,36.4646,38.3004,16923354.724603,0
+WPM.US,D,20110324,000000,39.1882,39.2751,37.0373,37.1234,25956704.317376,0
+WPM.US,D,20110325,000000,37.5252,38.1888,36.8497,37.3968,16691286.130442,0
+WPM.US,D,20110328,000000,36.6976,37.3968,36.3816,36.4566,14395030.167322,0
+WPM.US,D,20110329,000000,36.1999,37.3267,35.9204,36.6245,11899133.100361,0
+WPM.US,D,20110330,000000,37.4748,37.7712,36.6542,37.5746,13227300.282262,0
+WPM.US,D,20110331,000000,38.0466,38.3301,36.8457,37.0147,16339749.007578,0
+WPM.US,D,20110401,000000,36.8576,37.1154,36.0903,36.5672,15059014.017209,0
+WPM.US,D,20110404,000000,37.4985,38.172,37.3613,37.6506,12961777.421761,0
+WPM.US,D,20110405,000000,37.5815,39.2406,37.2783,39.2238,20184061.198496,0
+WPM.US,D,20110406,000000,39.9309,40.077,38.6965,39.051,20186571.432962,0
+WPM.US,D,20110407,000000,38.9879,39.6474,38.5888,38.8545,12375481.227537,0
+WPM.US,D,20110408,000000,39.8559,40.6429,39.3433,40.0523,20568259.722195,0
+WPM.US,D,20110411,000000,40.1116,40.2489,37.1894,37.6585,26826082.86216,0
+WPM.US,D,20110412,000000,37.2438,37.5598,35.6193,36.1732,25524976.392579,0
+WPM.US,D,20110413,000000,37.1638,37.2438,35.866,36.1901,17012778.409895,0
+WPM.US,D,20110414,000000,36.4182,37.1054,35.9521,36.6087,18808953.948479,0
+WPM.US,D,20110415,000000,37.0097,37.4363,36.2424,36.3816,17269530.132464,0
+WPM.US,D,20110418,000000,36.3185,36.3185,34.1073,35.5096,26324527.079973,0
+WPM.US,D,20110419,000000,35.5916,36.6709,34.9872,36.6019,15630467.526161,0
+WPM.US,D,20110420,000000,37.1973,37.5666,35.4385,35.6004,21434283.52443,0
+WPM.US,D,20110421,000000,36.4082,36.6542,35.6103,36.1644,18809278.992959,0
+WPM.US,D,20110425,000000,36.8931,37.0373,34.8114,35.0257,25740010.023287,0
+WPM.US,D,20110426,000000,34.2277,34.3146,33.1958,33.4426,22788822.850907,0
+WPM.US,D,20110427,000000,33.9552,36.0388,33.579,35.866,24028581.984937,0
+WPM.US,D,20110428,000000,35.9343,36.6186,34.9319,35.0623,22240018.15772,0
+WPM.US,D,20110429,000000,35.0661,35.2085,34.212,34.686,17706886.085963,0
+WPM.US,D,20110502,000000,32.5381,34.1073,31.8635,32.2507,25809172.602726,0
+WPM.US,D,20110503,000000,31.8003,32.1854,30.8779,31.509,30956533.429302,0
+WPM.US,D,20110504,000000,31.2147,32.1617,30.5926,31.6996,28906953.822504,0
+WPM.US,D,20110505,000000,30.7842,31.7402,29.3195,30.0148,30778743.212723,0
+WPM.US,D,20110506,000000,30.3861,31.6245,30.1027,30.5836,23578128.055318,0
+WPM.US,D,20110509,000000,31.5811,32.0186,30.8977,31.4784,18495877.38449,0
+WPM.US,D,20110510,000000,31.9317,32.2062,31.3511,31.4201,15344458.76269,0
+WPM.US,D,20110511,000000,30.7485,30.9213,28.661,28.9789,22250348.699072,0
+WPM.US,D,20110512,000000,28.0367,29.8824,27.6872,28.9927,23044849.552146,0
+WPM.US,D,20110513,000000,29.285,30.004,28.5523,29.1152,15027900.881197,0
+WPM.US,D,20110516,000000,28.8159,30.0108,28.6866,28.8159,14226234.873192,0
+WPM.US,D,20110517,000000,28.5344,29.3689,28.1305,29.3028,14491017.523369,0
+WPM.US,D,20110518,000000,29.764,30.086,29.2426,29.4312,13918747.859121,0
+WPM.US,D,20110519,000000,29.6583,29.8223,29.1339,29.6247,9189805.3478976,0
+WPM.US,D,20110520,000000,29.4529,30.3644,28.8772,29.9556,14733402.482489,0
+WPM.US,D,20110523,000000,29.6771,30.5392,29.125,29.3858,13296784.868381,0
+WPM.US,D,20110524,000000,29.9694,30.6053,29.847,30.4385,13216760.132789,0
+WPM.US,D,20110525,000000,30.95,31.591,30.5995,31.272,13286904.933862,0
+WPM.US,D,20110526,000000,31.187,31.2789,30.2932,30.8207,11680255.641487,0
+WPM.US,D,20110527,000000,31.1091,31.4428,31.0054,31.1831,7738051.3946286,0
+WPM.US,D,20110531,000000,31.7223,31.7649,30.7565,31.3815,10082001.812584,0
+WPM.US,D,20110601,000000,31.2334,31.6759,30.5738,30.6756,13511711.163528,0
+WPM.US,D,20110602,000000,30.8059,31.0952,29.4856,30.0929,12220786.383156,0
+WPM.US,D,20110603,000000,29.6356,30.3812,29.3986,30.0316,8642316.0216195,0
+WPM.US,D,20110606,000000,30.0929,30.4385,28.4654,28.7291,12729490.106081,0
+WPM.US,D,20110607,000000,29.1665,29.2011,28.4229,28.7754,11352983.443384,0
+WPM.US,D,20110608,000000,28.2382,28.6046,27.4225,27.6408,13020180.117608,0
+WPM.US,D,20110609,000000,27.7652,28.5621,27.4066,28.329,8459183.3294304,0
+WPM.US,D,20110610,000000,27.8688,28.0556,27.1589,27.4136,9292196.3839602,0
+WPM.US,D,20110613,000000,26.99,27.2378,25.6824,26.115,16622198.483374,0
+WPM.US,D,20110614,000000,26.2621,26.9801,26.1939,26.8022,8237465.5286131,0
+WPM.US,D,20110615,000000,26.5633,27.1055,26.115,26.5367,11063151.103737,0
+WPM.US,D,20110616,000000,26.5535,26.6878,25.4582,25.8592,11202162.80516,0
+WPM.US,D,20110617,000000,25.8415,26.4131,25.7002,25.799,10604672.322106,0
+WPM.US,D,20110620,000000,25.6379,26.7035,25.6379,26.6304,8713364.0615564,0
+WPM.US,D,20110621,000000,26.9623,28.2293,26.9208,28.2115,10530634.075483,0
+WPM.US,D,20110622,000000,28.2382,28.7221,27.8601,28.0219,10455127.559407,0
+WPM.US,D,20110623,000000,27.2971,28.3726,26.8951,28.3123,11358958.793758,0
+WPM.US,D,20110624,000000,28.3123,28.3123,27.0225,27.1332,9704471.2574013,0
+WPM.US,D,20110627,000000,26.9455,27.2121,26.5041,26.99,7466713.1744932,0
+WPM.US,D,20110628,000000,27.1943,27.7217,26.8704,27.7138,7955158.8293631,0
+WPM.US,D,20110629,000000,28.1415,28.7123,27.5163,28.4861,11348939.120491,0
+WPM.US,D,20110630,000000,28.645,28.7498,28.0357,28.2017,7389571.310026,0
+WPM.US,D,20110701,000000,27.6318,27.7484,27.1589,27.697,9058491.4288077,0
+WPM.US,D,20110705,000000,28.9137,29.8243,28.4584,29.4342,12826316.907216,0
+WPM.US,D,20110706,000000,29.8687,31.0231,29.7837,30.963,15661244.479097,0
+WPM.US,D,20110707,000000,31.4428,31.7402,30.792,30.8256,11285284.0704,0
+WPM.US,D,20110708,000000,30.8167,31.3558,30.6103,30.9777,8893715.1425815,0
+WPM.US,D,20110711,000000,30.9283,31.2295,29.518,29.8934,11700565.352121,0
+WPM.US,D,20110712,000000,29.5349,31.7836,29.5349,31.3293,13473885.504617,0
+WPM.US,D,20110713,000000,32.2793,33.0555,31.902,32.7247,19385753.983439,0
+WPM.US,D,20110714,000000,33.6134,33.6984,32.1302,32.467,16173685.70723,0
+WPM.US,D,20110715,000000,32.5855,33.1681,32.4945,33.1592,8886083.1792242,0
+WPM.US,D,20110718,000000,33.9108,34.2534,33.5256,33.9196,12564829.256211,0
+WPM.US,D,20110719,000000,34.0816,34.0905,32.5706,32.8699,12529962.413399,0
+WPM.US,D,20110720,000000,32.303,33.807,31.9198,33.6807,10701993.271857,0
+WPM.US,D,20110721,000000,33.5503,33.6471,32.3958,32.7395,11570072.651326,0
+WPM.US,D,20110722,000000,33.1592,33.9374,32.9953,33.7635,10263718.890499,0
+WPM.US,D,20110725,000000,34.3136,34.3906,33.1266,33.2679,9240443.4298366,0
+WPM.US,D,20110726,000000,33.26,33.8791,33.0634,33.6638,7008173.6368842,0
+WPM.US,D,20110727,000000,33.8693,34.1912,31.6462,31.8507,13463502.308086,0
+WPM.US,D,20110728,000000,31.5317,32.0403,31.1348,31.5861,10454638.473789,0
+WPM.US,D,20110729,000000,31.3026,31.5099,30.2745,30.8335,8038671.9706572,0
+WPM.US,D,20110801,000000,30.7485,32.0473,30.713,30.954,8048026.3659729,0
+WPM.US,D,20110802,000000,31.6709,32.3099,31.1723,31.8497,7884848.9745513,0
+WPM.US,D,20110803,000000,32.4581,33.1681,32.1777,32.7888,10618218.87986,0
+WPM.US,D,20110804,000000,33.0377,33.0555,29.5161,29.9704,16157678.532392,0
+WPM.US,D,20110805,000000,30.2518,30.8513,27.6486,29.1833,16398757.237998,0
+WPM.US,D,20110808,000000,28.7932,29.759,27.8431,28.406,17300814.397811,0
+WPM.US,D,20110809,000000,27.8955,30.2875,27.6229,30.2875,15323429.093723,0
+WPM.US,D,20110810,000000,30.0484,31.9465,29.2011,31.4596,13416313.140462,0
+WPM.US,D,20110811,000000,31.1436,32.0473,29.8776,31.6641,11720842.659569,0
+WPM.US,D,20110812,000000,31.5327,31.9879,30.8691,31.8675,7249201.712509,0
+WPM.US,D,20110815,000000,31.9879,33.0733,31.4824,33.0466,6651977.5431557,0
+WPM.US,D,20110816,000000,32.6891,33.021,31.8319,32.1577,7102241.1040471,0
+WPM.US,D,20110817,000000,32.38,33.011,32.0996,32.3712,5455840.1882777,0
+WPM.US,D,20110818,000000,32.388,32.4057,31.1525,31.4596,6989534.7156265,0
+WPM.US,D,20110819,000000,32.0907,33.731,31.91,32.8511,11495361.025954,0
+WPM.US,D,20110822,000000,33.6708,34.5843,33.3814,34.3986,11252609.505771,0
+WPM.US,D,20110823,000000,33.731,34.2712,32.6546,33.1434,11003766.186257,0
+WPM.US,D,20110824,000000,32.7484,33.0298,30.792,31.7145,12642962.45571,0
+WPM.US,D,20110825,000000,31.3915,33.1009,31.1525,32.4945,8634200.0356424,0
+WPM.US,D,20110826,000000,32.5114,33.7398,31.4902,33.6816,7355308.9891876,0
+WPM.US,D,20110829,000000,33.5167,33.7804,32.3613,33.2856,6650853.5575742,0
+WPM.US,D,20110830,000000,33.6885,34.1665,33.4841,33.9453,6284900.05388,0
+WPM.US,D,20110831,000000,34.0579,34.6336,33.328,33.8614,7134568.3470063,0
+WPM.US,D,20110901,000000,33.731,34.2455,33.2253,33.9888,7581862.9658036,0
+WPM.US,D,20110902,000000,34.606,35.3456,34.2554,34.7957,5983063.3457043,0
+WPM.US,D,20110906,000000,34.3146,34.9477,33.3725,34.2642,8384208.4281561,0
+WPM.US,D,20110907,000000,33.33,34.8194,33.091,34.7314,6200157.6166437,0
+WPM.US,D,20110908,000000,35.2302,35.2756,34.4578,34.7847,6622995.9293503,0
+WPM.US,D,20110909,000000,34.0145,34.8024,33.578,34.0569,6431710.7975977,0
+WPM.US,D,20110912,000000,33.1108,34.1013,32.3267,33.6214,8044204.8149964,0
+WPM.US,D,20110913,000000,33.732,33.8179,32.621,33.6895,7128154.5409951,0
+WPM.US,D,20110914,000000,33.4753,33.568,32.7316,32.9045,5196328.1191374,0
+WPM.US,D,20110915,000000,32.6012,32.9626,31.8665,32.9469,5673798.2066954,0
+WPM.US,D,20110916,000000,33.2441,34.0402,32.6546,33.8179,9781286.0521903,0
+WPM.US,D,20110919,000000,34.1675,34.5616,33.6984,34.1675,6993716.7520688,0
+WPM.US,D,20110920,000000,34.0489,35.3693,33.8702,35.0129,6768772.8088532,0
+WPM.US,D,20110921,000000,34.9734,36.348,34.7403,34.7748,9327132.0835479,0
+WPM.US,D,20110922,000000,32.6634,32.6634,29.7393,30.319,13948489.935243,0
+WPM.US,D,20110923,000000,28.7181,29.5912,26.9079,27.6368,14330915.397002,0
+WPM.US,D,20110926,000000,26.5672,27.7514,26.1277,27.6003,11173398.900274,0
+WPM.US,D,20110927,000000,29.4045,29.599,27.8224,28.1632,10015987.405372,0
+WPM.US,D,20110928,000000,28.0851,28.567,26.0646,26.1969,10011397.291281,0
+WPM.US,D,20110929,000000,26.7065,27.138,25.0879,25.793,9992275.3600037,0
+WPM.US,D,20110930,000000,25.32,26.2128,25.0642,25.1887,7293052.3391762,0
+WPM.US,D,20111003,000000,25.7753,25.9699,24.844,24.9367,7315524.9626059,0
+WPM.US,D,20111004,000000,24.6485,24.6485,22.0985,23.4772,13582343.025021,0
+WPM.US,D,20111005,000000,23.6145,25.1867,23.092,25.0948,7495256.3326618,0
+WPM.US,D,20111006,000000,25.4296,26.748,25.1126,26.6137,8870778.7485246,0
+WPM.US,D,20111007,000000,27.0364,27.1539,25.1363,25.7269,7746786.0789752,0
+WPM.US,D,20111010,000000,26.6502,26.9179,26.2236,26.6344,4912128.8711924,0
+WPM.US,D,20111011,000000,26.3817,27.1627,26.109,27.1006,5753891.7990631,0
+WPM.US,D,20111012,000000,27.6743,28.2442,27.2083,28.0348,6784733.4041083,0
+WPM.US,D,20111013,000000,27.6191,27.6269,26.1367,26.6907,7419988.7900965,0
+WPM.US,D,20111014,000000,27.5746,27.6368,26.8675,27.4976,4475827.0339006,0
+WPM.US,D,20111017,000000,27.454,27.5578,26.6255,26.8586,4542644.4326133,0
+WPM.US,D,20111018,000000,26.1544,27.0275,25.153,26.6502,9358745.443773,0
+WPM.US,D,20111019,000000,26.6502,26.6502,24.5872,24.7275,9094027.5999717,0
+WPM.US,D,20111020,000000,24.3748,25.1867,23.9562,24.8796,10038392.184627,0
+WPM.US,D,20111021,000000,25.4928,25.7022,25.1293,25.4849,5392545.6236529,0
+WPM.US,D,20111024,000000,25.6755,26.8813,25.6242,26.7164,6378591.8465828,0
+WPM.US,D,20111025,000000,26.7214,28.1483,26.1417,27.547,9223792.2416386,0
+WPM.US,D,20111026,000000,28.1819,28.8238,27.3267,28.567,10989672.824706,0
+WPM.US,D,20111027,000000,29.1981,30.2942,29.0698,29.8994,10116418.048566,0
+WPM.US,D,20111028,000000,29.9595,31.1663,29.8203,30.7654,7600905.9143108,0
+WPM.US,D,20111031,000000,30.2628,30.2715,29.3669,29.5912,5605621.8992889,0
+WPM.US,D,20111101,000000,28.413,29.5527,27.6003,29.1448,9264932.1391153,0
+WPM.US,D,20111102,000000,29.764,30.5589,29.3028,29.8577,7316887.9216981,0
+WPM.US,D,20111103,000000,30.4898,30.8335,29.7373,30.8335,9891095.39309,0
+WPM.US,D,20111104,000000,30.4395,31.0715,29.9318,30.8681,5480675.2066274,0
+WPM.US,D,20111107,000000,31.275,31.7302,31.1071,31.7302,7440753.1579624,0
+WPM.US,D,20111108,000000,31.8961,31.9742,31.1081,31.1268,8341600.2612262,0
+WPM.US,D,20111109,000000,29.9318,31.5189,29.77,29.9773,9351433.4618964,0
+WPM.US,D,20111110,000000,29.9941,30.5255,28.8772,29.9684,7776887.6279633,0
+WPM.US,D,20111111,000000,30.1965,31.2197,30.1027,31.031,4705385.3935976,0
+WPM.US,D,20111114,000000,30.9373,31.1663,30.0267,30.3713,4497610.0769871,0
+WPM.US,D,20111115,000000,30.4138,30.7565,29.8203,30.2478,4575089.1371288,0
+WPM.US,D,20111116,000000,29.8034,30.3871,29.6139,29.6642,4874368.0186571,0
+WPM.US,D,20111117,000000,29.2801,29.3562,27.4086,27.6003,10785512.488748,0
+WPM.US,D,20111118,000000,27.8561,28.3616,27.2852,27.6447,6681339.894419,0
+WPM.US,D,20111121,000000,26.8379,27.1173,26.2019,26.9919,7110407.7200053,0
+WPM.US,D,20111122,000000,27.2674,27.8658,26.9159,27.7187,6407993.6892317,0
+WPM.US,D,20111123,000000,27.1173,27.3761,26.4665,26.6749,6754520.4691617,0
+WPM.US,D,20111125,000000,26.2611,26.9919,26.2533,26.512,2964577.7897915,0
+WPM.US,D,20111128,000000,27.7277,28.0426,27.4966,27.7187,5849440.6994744,0
+WPM.US,D,20111129,000000,27.7277,28.2095,26.7945,26.8803,6678178.5583966,0
+WPM.US,D,20111130,000000,27.9331,28.8555,27.8708,28.8031,6712855.0324808,0
+WPM.US,D,20111201,000000,28.9454,29.3818,28.3982,28.9137,5018597.6459363,0
+WPM.US,D,20111202,000000,29.5527,29.5527,28.1483,28.3103,6405386.2452028,0
+WPM.US,D,20111205,000000,28.421,29.051,27.7958,27.9874,5538140.2352236,0
+WPM.US,D,20111206,000000,27.6101,29.0748,27.5024,28.7498,4698109.8653076,0
+WPM.US,D,20111207,000000,28.6697,28.8179,28.2946,28.6974,4363766.6840394,0
+WPM.US,D,20111208,000000,28.405,28.5533,27.8925,28.2017,5771918.0975491,0
+WPM.US,D,20111209,000000,28.4397,28.8426,28.3449,28.6273,4321876.4502422,0
+WPM.US,D,20111212,000000,27.6931,27.7187,26.9396,27.5291,5383650.9485659,0
+WPM.US,D,20111213,000000,27.5024,28.0357,26.1851,26.4853,6300335.109931,0
+WPM.US,D,20111214,000000,25.6349,25.797,24.5122,24.93,10740025.501091,0
+WPM.US,D,20111215,000000,25.3021,25.3872,24.2435,24.2969,8336651.6868695,0
+WPM.US,D,20111216,000000,24.7205,25.0889,24.4193,25.0286,7269413.2009809,0
+WPM.US,D,20111219,000000,24.8282,25.0474,24.1438,24.2386,5009039.7180962,0
+WPM.US,D,20111220,000000,24.7619,25.5846,24.6583,25.558,5099333.2264649,0
+WPM.US,D,20111221,000000,25.5846,25.6252,25.0376,25.3615,5003638.5117081,0
+WPM.US,D,20111222,000000,25.0474,25.2291,24.7205,25.1383,4455607.4446316,0
+WPM.US,D,20111223,000000,25.2094,25.4454,25.1462,25.3713,2317568.1473816,0
+WPM.US,D,20111227,000000,25.001,25.164,24.7117,24.7856,2367627.0223362,0
+WPM.US,D,20111228,000000,24.921,24.9664,23.5414,23.7163,5748035.9354443,0
+WPM.US,D,20111229,000000,23.2412,24.4469,23.0308,24.4282,6968944.5148958,0
+WPM.US,D,20111230,000000,24.8716,25.2934,24.6583,24.835,5455901.9568547,0
+WPM.US,D,20120103,000000,25.6025,26.4131,25.5935,26.2453,5417514.3051528,0
+WPM.US,D,20120104,000000,25.9569,26.5633,25.797,26.1594,4216255.2213826,0
+WPM.US,D,20120105,000000,25.9392,26.5445,25.5145,26.2374,3738952.2127624,0
+WPM.US,D,20120106,000000,26.4231,26.4754,25.6883,25.8128,4059501.7619681,0
+WPM.US,D,20120109,000000,25.8661,26.3323,25.7289,25.8928,3373082.7548369,0
+WPM.US,D,20120110,000000,26.7578,26.983,26.589,26.6057,4368406.4155113,0
+WPM.US,D,20120111,000000,26.6216,26.7035,26.2453,26.5959,3692647.0446096,0
+WPM.US,D,20120112,000000,27.0344,27.3593,26.5959,26.8467,5050463.1434674,0
+WPM.US,D,20120113,000000,26.5298,26.6888,26.1327,26.5959,3737640.8962509,0
+WPM.US,D,20120117,000000,27.3159,27.3504,26.3777,26.5722,3661828.5750885,0
+WPM.US,D,20120118,000000,26.5633,27.0344,26.4951,26.8022,4022195.5666635,0
+WPM.US,D,20120119,000000,26.9553,27.0008,25.9303,26.3076,4522570.6576901,0
+WPM.US,D,20120120,000000,26.1683,27.1361,25.9737,27.0165,7544869.6637824,0
+WPM.US,D,20120123,000000,27.2911,28.2452,27.1973,27.9439,8459484.0715184,0
+WPM.US,D,20120124,000000,27.8491,27.8837,27.2911,27.3859,4284609.7463227,0
+WPM.US,D,20120125,000000,27.2763,29.762,26.8803,29.5714,12771699.308759,0
+WPM.US,D,20120126,000000,30.1649,30.8335,29.5467,29.6919,10331423.326482,0
+WPM.US,D,20120127,000000,29.7966,30.8246,29.7106,30.6162,7059183.3428847,0
+WPM.US,D,20120130,000000,30.1294,30.7041,29.8964,30.5322,5434840.8972993,0
+WPM.US,D,20120131,000000,31.2009,31.5604,30.0573,30.5382,6285964.2960836,0
+WPM.US,D,20120201,000000,31.1358,31.3471,30.6606,31.0715,7260991.4099178,0
+WPM.US,D,20120202,000000,31.2197,31.9495,31.1831,31.4349,5640648.7328425,0
+WPM.US,D,20120203,000000,30.954,31.1831,30.3624,30.8414,6465237.9711099,0
+WPM.US,D,20120206,000000,30.4661,30.962,30.2311,30.8335,4472296.0990158,0
+WPM.US,D,20120207,000000,30.8089,31.4685,30.4039,30.9717,5447580.4131541,0
+WPM.US,D,20120208,000000,31.0478,31.4349,30.5255,30.8157,4903722.2691237,0
+WPM.US,D,20120209,000000,31.2197,31.4517,30.4493,30.5856,4877010.9036727,0
+WPM.US,D,20120210,000000,29.9862,30.5502,29.6376,30.4968,5382609.9961536,0
+WPM.US,D,20120213,000000,30.7377,30.791,30.2745,30.635,3521168.3614797,0
+WPM.US,D,20120214,000000,30.4819,30.7041,29.77,30.2064,5222214.2158957,0
+WPM.US,D,20120215,000000,30.4819,30.8681,30.1561,30.3951,5202205.2473484,0
+WPM.US,D,20120216,000000,29.9318,31.2512,29.9318,31.0478,4802286.1145053,0
+WPM.US,D,20120217,000000,31.3381,31.3381,30.635,30.8769,3496320.179335,0
+WPM.US,D,20120221,000000,31.2848,31.905,31.1831,31.8882,6010172.6628069,0
+WPM.US,D,20120222,000000,31.8171,33.1424,31.7422,32.9113,8124281.1931706,0
+WPM.US,D,20120223,000000,33.2846,33.9295,33.0269,33.567,7565574.2882706,0
+WPM.US,D,20120224,000000,33.567,33.7398,32.9746,33.2333,4944126.0066746,0
+WPM.US,D,20120227,000000,33.0615,33.5503,32.7296,33.1089,5287537.0175651,0
+WPM.US,D,20120228,000000,33.5256,34.3067,33.2846,34.2218,8227004.3619096,0
+WPM.US,D,20120229,000000,34.4056,34.6109,32.4007,32.9143,13642814.461898,0
+WPM.US,D,20120301,000000,32.9686,33.4486,32.4205,33.259,5716654.4605329,0
+WPM.US,D,20120302,000000,32.9548,33.0664,31.827,32.2447,6910686.620795,0
+WPM.US,D,20120305,000000,31.6472,31.7165,30.5679,31.0547,7522525.6405048,0
+WPM.US,D,20120306,000000,29.9813,30.2271,29.5102,29.999,8568538.0130994,0
+WPM.US,D,20120307,000000,30.1688,30.6053,29.6593,30.3319,2949532.5845954,0
+WPM.US,D,20120308,000000,30.9175,31.2088,30.3674,30.8473,5288559.7431842,0
+WPM.US,D,20120309,000000,30.7357,31.1159,30.2894,30.4375,5904035.0081397,0
+WPM.US,D,20120312,000000,30.317,30.4039,29.7186,30.0178,3910492.6644691,0
+WPM.US,D,20120313,000000,29.8964,30.6509,29.7778,30.0178,5229117.1075245,0
+WPM.US,D,20120314,000000,29.5467,29.604,28.3794,28.6273,8236513.6849676,0
+WPM.US,D,20120315,000000,28.66,29.2011,28.5098,28.7211,5562456.8025665,0
+WPM.US,D,20120316,000000,28.6885,28.8011,28.3537,28.4564,9351944.8247059,0
+WPM.US,D,20120319,000000,28.2946,28.9324,28.2095,28.3794,4846584.3102055,0
+WPM.US,D,20120320,000000,27.9518,28.0426,27.5568,27.9696,6370880.9004549,0
+WPM.US,D,20120321,000000,28.2866,28.421,27.8234,28.1217,5150387.4868488,0
+WPM.US,D,20120322,000000,27.6101,27.7277,27.2585,27.4275,5261881.7935209,0
+WPM.US,D,20120323,000000,27.9765,29.3759,27.8541,28.8278,9085628.0861003,0
+WPM.US,D,20120326,000000,29.4302,29.6859,28.8613,29.1389,6451697.4889534,0
+WPM.US,D,20120327,000000,29.2485,29.3245,28.732,28.7942,4567048.0835238,0
+WPM.US,D,20120328,000000,28.4564,28.6046,27.5973,27.7247,6716566.2100984,0
+WPM.US,D,20120329,000000,27.5973,28.3616,27.1223,28.3537,5447549.0225658,0
+WPM.US,D,20120330,000000,28.5533,28.7498,28.1217,28.4752,4209709.7774206,0
+WPM.US,D,20120402,000000,28.3982,29.4125,28.3103,28.9641,4470313.4289542,0
+WPM.US,D,20120403,000000,28.8792,29.0234,27.9598,28.1562,5689656.5293888,0
+WPM.US,D,20120404,000000,27.5351,27.6822,26.6344,27.1143,6436389.0078553,0
+WPM.US,D,20120405,000000,27.305,27.3642,26.669,26.8606,3864269.5168857,0
+WPM.US,D,20120409,000000,26.8764,27.1579,26.5762,26.6265,3143119.3552907,0
+WPM.US,D,20120410,000000,26.5762,26.8162,25.9312,26.6087,6393885.1386866,0
+WPM.US,D,20120411,000000,26.9248,26.9682,26.1861,26.3006,3422072.3245898,0
+WPM.US,D,20120412,000000,26.1347,27.6901,26.1347,27.545,5990403.6803702,0
+WPM.US,D,20120413,000000,27.2971,27.3474,26.6601,26.7984,5652168.066152,0
+WPM.US,D,20120416,000000,26.0794,26.3431,25.0464,25.4958,12596460.843229,0
+WPM.US,D,20120417,000000,25.6192,26.358,25.3348,25.949,5752155.1907101,0
+WPM.US,D,20120418,000000,25.7792,25.9579,25.3713,25.4385,5335950.4181327,0
+WPM.US,D,20120419,000000,25.5678,25.8937,25.3021,25.3792,5557242.9271085,0
+WPM.US,D,20120420,000000,25.5056,25.7575,25.2193,25.2281,3164470.0183382,0
+WPM.US,D,20120423,000000,24.6642,24.7344,24.046,24.3709,7141277.8321073,0
+WPM.US,D,20120424,000000,24.5853,24.8016,24.2939,24.4766,3891091.2556956,0
+WPM.US,D,20120425,000000,24.92,25.6202,24.4678,25.5935,8157214.9833038,0
+WPM.US,D,20120426,000000,25.6706,26.2305,25.6202,25.7239,6099961.8965634,0
+WPM.US,D,20120427,000000,26.1524,26.2927,25.798,26.0093,3794912.518319,0
+WPM.US,D,20120430,000000,25.7149,26.4261,25.3288,26.2562,4521488.1886933,0
+WPM.US,D,20120501,000000,26.4014,26.6868,26.1446,26.2571,4266878.1143272,0
+WPM.US,D,20120502,000000,25.949,26.0093,25.5421,25.7486,4755665.01527,0
+WPM.US,D,20120503,000000,25.5037,25.5925,24.6089,24.8302,6023248.3617366,0
+WPM.US,D,20120504,000000,24.8302,25.0514,24.2969,24.3571,6698323.2152933,0
+WPM.US,D,20120507,000000,24.3453,24.5419,23.3923,23.6056,8316678.1593089,0
+WPM.US,D,20120508,000000,23.1424,23.1424,22.4027,22.7198,10403464.72665,0
+WPM.US,D,20120509,000000,22.2586,23.7467,21.9949,23.1661,9359388.4445334,0
+WPM.US,D,20120510,000000,23.487,23.5552,22.5904,22.7869,6215292.9432064,0
+WPM.US,D,20120511,000000,22.538,23.3329,22.3642,22.7533,6192144.9158282,0
+WPM.US,D,20120514,000000,22.1025,22.2092,20.8454,20.9836,12101019.137566,0
+WPM.US,D,20120515,000000,21.1278,21.4133,19.8608,19.9901,11175868.630754,0
+WPM.US,D,20120516,000000,19.7798,21.0537,19.7314,20.2073,11440345.475844,0
+WPM.US,D,20120517,000000,20.8631,21.5396,20.4306,21.0962,8849957.6750798,0
+WPM.US,D,20120518,000000,21.6453,22.1025,21.0873,21.1782,8935550.6959992,0
+WPM.US,D,20120521,000000,21.188,22.1835,21.1703,22.1115,5435574.0194261,0
+WPM.US,D,20120522,000000,22.0038,22.6664,21.6887,21.9781,7418426.3488785,0
+WPM.US,D,20120523,000000,21.588,22.7968,21.1703,22.7968,9650989.7957214,0
+WPM.US,D,20120524,000000,23.1819,23.3055,22.1391,22.7434,6577762.0915984,0
+WPM.US,D,20120525,000000,22.7009,23.0475,22.4531,22.8837,4735480.8669881,0
+WPM.US,D,20120529,000000,23.2965,23.3923,22.3732,22.7178,5598439.5301641,0
+WPM.US,D,20120530,000000,22.2092,22.8777,21.6798,22.6664,6998953.9173182,0
+WPM.US,D,20120531,000000,22.5963,23.0131,21.7421,21.9949,9728766.5601521,0
+WPM.US,D,20120601,000000,22.1776,23.1582,22.1025,22.9943,8858169.858021,0
+WPM.US,D,20120604,000000,23.2342,23.3232,22.5123,23.2865,6624043.9699599,0
+WPM.US,D,20120605,000000,23.3055,23.8456,23.1819,23.814,5524403.3087401,0
+WPM.US,D,20120606,000000,24.5359,24.6513,23.814,24.2702,7179893.3187243,0
+WPM.US,D,20120607,000000,24.5892,24.5892,23.2609,23.409,6500454.160793,0
+WPM.US,D,20120608,000000,23.1147,23.9186,22.8412,23.731,5052112.668253,0
+WPM.US,D,20120611,000000,23.9433,23.9897,23.1237,23.2076,4524022.7255494,0
+WPM.US,D,20120612,000000,23.5038,24.1338,23.4446,24.0974,5836763.964796,0
+WPM.US,D,20120613,000000,24.2435,24.288,23.6678,23.8317,6951167.3159172,0
+WPM.US,D,20120614,000000,23.9256,24.3226,23.409,24.2534,7202932.9979427,0
+WPM.US,D,20120615,000000,24.2702,24.3226,23.7883,24.0322,10329184.468716,0
+WPM.US,D,20120618,000000,23.814,24.8923,23.65,24.688,5744735.8732735,0
+WPM.US,D,20120619,000000,24.8579,24.9793,24.4706,24.7482,4804273.8475649,0
+WPM.US,D,20120620,000000,24.5359,25.1096,23.9987,24.4638,7663865.3084604,0
+WPM.US,D,20120621,000000,23.814,23.8456,22.8777,22.8984,6976795.1997716,0
+WPM.US,D,20120622,000000,22.8234,22.9301,22.1025,22.6121,5508127.7950023,0
+WPM.US,D,20120625,000000,22.2863,22.8234,22.1025,22.7247,4855031.4162593,0
+WPM.US,D,20120626,000000,22.5637,22.8984,22.2684,22.6575,3562033.8444587,0
+WPM.US,D,20120627,000000,22.7178,22.8313,22.2773,22.5904,3215530.3543199,0
+WPM.US,D,20120628,000000,22.3188,22.4778,21.7074,22.0038,5606330.7190248,0
+WPM.US,D,20120629,000000,23.0644,23.1819,22.4936,23.1661,5981746.9661945,0
+WPM.US,D,20120702,000000,23.1326,23.409,22.8916,23.2431,3260451.2987884,0
+WPM.US,D,20120703,000000,24.0747,24.7235,23.8801,24.5219,4925632.8997626,0
+WPM.US,D,20120705,000000,24.2435,24.9338,24.0569,24.3828,5392212.4783769,0
+WPM.US,D,20120706,000000,23.9523,24.2119,23.6066,23.8643,3842354.8358483,0
+WPM.US,D,20120709,000000,23.8051,24.048,23.2342,23.572,3903425.7317015,0
+WPM.US,D,20120710,000000,23.7547,24.0411,22.3287,22.545,5066597.9058578,0
+WPM.US,D,20120711,000000,22.2863,22.4264,21.9149,22.303,4713880.0918337,0
+WPM.US,D,20120712,000000,21.8368,22.4166,21.5801,22.1993,5857384.5435155,0
+WPM.US,D,20120713,000000,22.4442,22.5716,22.1835,22.3375,4518615.4435633,0
+WPM.US,D,20120716,000000,22.4442,22.6289,22.1025,22.4442,3002383.1967103,0
+WPM.US,D,20120717,000000,22.4264,22.5805,21.8813,22.4442,3447816.6574008,0
+WPM.US,D,20120718,000000,22.2526,22.6575,22.1489,22.4077,3238189.2960803,0
+WPM.US,D,20120719,000000,22.6387,22.9943,22.5637,22.7089,3591204.8143935,0
+WPM.US,D,20120720,000000,22.5539,22.9864,22.4846,22.8491,3694092.0242714,0
+WPM.US,D,20120723,000000,22.3287,22.3287,21.8902,22.0116,4229724.8215656,0
+WPM.US,D,20120724,000000,22.1993,22.2941,21.671,21.8625,3239689.9687213,0
+WPM.US,D,20120725,000000,22.2863,23.2175,22.0443,22.8916,5115728.2269583,0
+WPM.US,D,20120726,000000,23.1819,23.6342,22.9864,23.5118,5117028.404874,0
+WPM.US,D,20120727,000000,23.7467,23.8643,23.3055,23.722,4487726.0920686,0
+WPM.US,D,20120730,000000,23.6766,24.3038,23.6155,24.2198,3506231.5044433,0
+WPM.US,D,20120731,000000,24.2632,24.4805,23.7123,23.7705,4233334.7392211,0
+WPM.US,D,20120801,000000,23.487,23.8989,22.7434,23.4535,4815137.0163187,0
+WPM.US,D,20120802,000000,23.3232,24.0065,23.1997,23.4169,4564099.393422,0
+WPM.US,D,20120803,000000,23.8801,24.0974,23.65,23.8387,4156657.6579807,0
+WPM.US,D,20120806,000000,24.0223,24.7314,24.0223,24.4559,4419956.8497103,0
+WPM.US,D,20120807,000000,24.688,24.8579,24.5646,24.7571,2971123.2337536,0
+WPM.US,D,20120808,000000,25.0247,26.5268,24.9338,25.8325,8908462.6434885,0
+WPM.US,D,20120809,000000,26.0103,26.4725,25.8325,26.351,4888132.2853304,0
+WPM.US,D,20120810,000000,26.3125,26.6541,26.1871,26.4448,3990594.3576339,0
+WPM.US,D,20120813,000000,26.3934,26.8458,26.2848,26.4814,3740956.147416,0
+WPM.US,D,20120814,000000,26.4014,26.7558,26.2423,26.276,2852469.8477482,0
+WPM.US,D,20120815,000000,26.2937,26.6284,26.1712,26.5425,2368703.4157353,0
+WPM.US,D,20120816,000000,26.6719,27.5064,26.6107,27.3188,4208806.538557,0
+WPM.US,D,20120817,000000,27.4917,27.6229,27.1993,27.542,3373670.0626181,0
+WPM.US,D,20120820,000000,27.5736,28.3172,27.4146,27.9548,4972712.7066269,0
+WPM.US,D,20120821,000000,28.5463,29.527,28.5266,28.8298,8733815.536139,0
+WPM.US,D,20120822,000000,28.9177,29.5131,28.3192,29.5131,6737683.9752327,0
+WPM.US,D,20120823,000000,29.9526,30.0297,29.1645,29.3048,7482954.2598438,0
+WPM.US,D,20120824,000000,29.2258,29.5882,28.9344,29.4163,3981018.2030007,0
+WPM.US,D,20120827,000000,29.4894,29.5615,29.0174,29.1556,3536047.5003377,0
+WPM.US,D,20120828,000000,29.1991,29.6237,28.9077,28.9177,4772440.7532217,0
+WPM.US,D,20120829,000000,28.9661,29.1991,28.6204,28.9077,3225434.5912309,0
+WPM.US,D,20120830,000000,28.8712,29.0075,28.3083,28.4742,3153403.3170602,0
+WPM.US,D,20120831,000000,28.811,29.999,28.6125,29.9546,6991680.4142273,0
+WPM.US,D,20120904,000000,30.2923,30.6439,29.8757,30.4226,6174386.9562425,0
+WPM.US,D,20120905,000000,30.2647,30.5599,29.7294,30.4395,3306381.8050807,0
+WPM.US,D,20120906,000000,30.873,31.0686,30.5332,30.9165,4942188.903596,0
+WPM.US,D,20120907,000000,31.4359,31.6502,31.1338,31.4695,5742158.8072333,0
+WPM.US,D,20120910,000000,31.4764,31.5446,30.9727,31.0874,3760450.715355,0
+WPM.US,D,20120911,000000,31.3748,31.5356,31.0271,31.1999,3329020.4948486,0
+WPM.US,D,20120912,000000,31.4695,31.5524,30.316,31.3568,5922962.5202898,0
+WPM.US,D,20120913,000000,31.1495,33.33,30.8127,33.1493,10932998.636415,0
+WPM.US,D,20120914,000000,33.3657,34.3601,33.3657,34.0489,10974838.240231,0
+WPM.US,D,20120917,000000,34.0569,34.0836,33.3824,33.6935,6237766.5792356,0
+WPM.US,D,20120918,000000,33.5384,34.2919,33.3657,34.2395,5983055.2449073,0
+WPM.US,D,20120919,000000,34.1942,34.5833,33.9631,34.4984,4663185.3043157,0
+WPM.US,D,20120920,000000,33.9976,34.455,33.8149,34.3255,4841556.7530782,0
+WPM.US,D,20120921,000000,34.7314,34.8706,34.2495,34.5507,10571191.728177,0
+WPM.US,D,20120924,000000,33.8841,34.1942,33.0792,33.1928,7009895.056243,0
+WPM.US,D,20120925,000000,33.7034,33.7607,32.8808,32.9083,5138735.5029888,0
+WPM.US,D,20120926,000000,32.1974,32.8175,31.4527,32.5923,8225733.5493829,0
+WPM.US,D,20120927,000000,33.2945,34.2297,33.089,34.124,6446294.2573659,0
+WPM.US,D,20120928,000000,34.0135,34.6099,33.6668,34.3769,5961840.2702092,0
+WPM.US,D,20121001,000000,34.7225,34.9427,33.8683,33.9542,5907432.2798744,0
+WPM.US,D,20121002,000000,33.9888,34.1606,33.2343,33.5907,5462941.5494327,0
+WPM.US,D,20121003,000000,33.7359,33.9808,33.4081,33.5631,3034308.4376192,0
+WPM.US,D,20121004,000000,34.0213,35.3486,33.9631,35.2736,8359109.1213048,0
+WPM.US,D,20121005,000000,34.9832,35.4168,34.5754,34.6633,4927605.4438279,0
+WPM.US,D,20121008,000000,33.9808,34.5833,33.8327,34.3601,2792280.9261665,0
+WPM.US,D,20121009,000000,34.4796,34.5754,33.494,33.5028,4573053.8118868,0
+WPM.US,D,20121010,000000,33.2777,34.213,33.2343,33.805,4015926.5623984,0
+WPM.US,D,20121011,000000,34.1695,34.5833,33.9008,34.0135,4244823.6945418,0
+WPM.US,D,20121012,000000,33.9186,34.4114,33.494,33.6511,3965231.7748807,0
+WPM.US,D,20121015,000000,33.3824,33.7872,33.0605,33.7607,5156948.1198052,0
+WPM.US,D,20121016,000000,34.0302,34.5418,33.9453,34.4114,4778891.0128191,0
+WPM.US,D,20121017,000000,34.4036,34.7947,34.1942,34.5349,3538690.3853534,0
+WPM.US,D,20121018,000000,34.2228,34.5349,33.9186,33.9542,4539908.3884324,0
+WPM.US,D,20121019,000000,33.6511,34.2228,33.33,34.0135,6580251.0614714,0
+WPM.US,D,20121022,000000,33.9008,35.0583,33.8396,35.0494,6034710.9894672,0
+WPM.US,D,20121023,000000,34.282,34.44,33.089,33.1079,7141761.8547269,0
+WPM.US,D,20121024,000000,33.5285,33.5631,32.3672,32.4117,5664313.1860284,0
+WPM.US,D,20121025,000000,33.2156,33.8229,32.9903,33.8149,4939844.7354692,0
+WPM.US,D,20121026,000000,33.7607,34.3087,33.6076,33.9888,4476043.7302199,0
+WPM.US,D,20121031,000000,34.3433,35.0859,34.282,35.0583,5477816.6378922,0
+WPM.US,D,20121101,000000,35.0089,35.7545,34.9911,35.6143,4920232.705974,0
+WPM.US,D,20121102,000000,35.1038,35.2656,34.1873,34.1873,5867258.4024378,0
+WPM.US,D,20121105,000000,33.33,34.0402,33.2432,33.7448,5871592.3288236,0
+WPM.US,D,20121106,000000,34.0045,34.4114,33.3734,34.2228,5278852.9631996,0
+WPM.US,D,20121107,000000,34.368,34.8538,33.8841,34.7314,5229211.2792896,0
+WPM.US,D,20121108,000000,34.5507,35.4474,34.2999,35.1492,5620531.4161357,0
+WPM.US,D,20121109,000000,35.1945,35.4672,34.8381,34.9664,3909048.697407,0
+WPM.US,D,20121112,000000,35.0306,35.1866,34.0756,34.1873,4121981.1838966,0
+WPM.US,D,20121113,000000,33.8149,34.2395,33.3469,33.8841,3677770.9435505,0
+WPM.US,D,20121114,000000,34.0756,34.0756,31.5998,31.6156,8730021.3253521,0
+WPM.US,D,20121115,000000,31.5623,31.6927,30.4226,30.6439,8787581.5383128,0
+WPM.US,D,20121116,000000,30.3951,31.4842,30.1087,31.268,6420508.4079703,0
+WPM.US,D,20121119,000000,32.2843,32.3603,31.6601,32.0077,5134705.3564899,0
+WPM.US,D,20121120,000000,32.0333,32.0333,31.1999,31.5219,3421263.2574912,0
+WPM.US,D,20121121,000000,31.4932,31.7983,31.2503,31.6088,3318031.7637415,0
+WPM.US,D,20121123,000000,31.8763,32.2536,31.4182,32.0837,1972067.1308693,0
+WPM.US,D,20121126,000000,32.2694,32.3089,31.6166,32.1331,2972080.1403972,0
+WPM.US,D,20121127,000000,31.8853,32.2694,31.7469,31.7736,3213980.0642974,0
+WPM.US,D,20121128,000000,31.0527,31.9376,30.5856,31.9287,4584997.4244382,0
+WPM.US,D,20121129,000000,32.226,32.4324,31.7559,32.143,3047444.8925262,0
+WPM.US,D,20121130,000000,31.9989,32.2625,31.5356,31.8853,2985770.487298,0
+WPM.US,D,20121203,000000,32.0492,32.067,31.2937,31.3214,2765125.0294812,0
+WPM.US,D,20121204,000000,30.8117,31.591,30.7585,31.3835,3981432.3562465,0
+WPM.US,D,20121205,000000,31.3114,31.3757,30.3851,30.4563,4321752.9130881,0
+WPM.US,D,20121206,000000,30.3407,30.8533,30.1768,30.4296,2595335.3625223,0
+WPM.US,D,20121207,000000,30.7585,31.1051,30.7041,30.9994,2763522.0842782,0
+WPM.US,D,20121210,000000,31.3757,31.9889,31.268,31.7816,3280507.859518,0
+WPM.US,D,20121211,000000,31.6413,32.0749,31.6413,31.9376,2745297.3162664,0
+WPM.US,D,20121212,000000,32.2447,33.3251,32.1627,32.9616,5314910.6231694,0
+WPM.US,D,20121213,000000,32.1331,32.4847,31.7213,31.9287,4186901.9835157,0
+WPM.US,D,20121214,000000,31.8596,32.3247,31.7816,32.1815,3001672.3517751,0
+WPM.US,D,20121217,000000,32.1173,32.2694,31.8083,32.1815,3022084.3349723,0
+WPM.US,D,20121218,000000,32.2181,32.2348,31.0438,31.2414,4615847.2845476,0
+WPM.US,D,20121219,000000,31.035,31.3293,30.5758,30.5945,3392823.384484,0
+WPM.US,D,20121220,000000,30.081,30.4375,29.517,30.2628,4607698.8953825,0
+WPM.US,D,20121221,000000,30.081,30.4474,29.8025,29.9151,4855944.7811191,0
+WPM.US,D,20121224,000000,29.997,30.1334,29.7966,30.0731,1466154.1325054,0
+WPM.US,D,20121226,000000,30.1501,30.2628,29.769,29.9418,1645245.5395997,0
+WPM.US,D,20121227,000000,29.9249,30.3684,29.7778,29.9793,3277884.2138952,0
+WPM.US,D,20121228,000000,29.9338,30.2715,29.9249,30.0652,2286625.1281068,0
+WPM.US,D,20121231,000000,30.1422,31.5633,30.0957,31.2937,4112043.5311981,0
+WPM.US,D,20130102,000000,32.2763,32.5953,31.9564,32.1074,3957034.7809338,0
+WPM.US,D,20130103,000000,31.9208,32.1331,30.7308,30.8869,3379605.9216072,0
+WPM.US,D,20130104,000000,30.4642,30.9727,30.3605,30.9727,3870040.3221364,0
+WPM.US,D,20130107,000000,30.7674,30.7772,29.9704,30.0118,4598745.4895174,0
+WPM.US,D,20130108,000000,30.0395,30.6518,29.7086,30.5856,3355759.2004893,0
+WPM.US,D,20130109,000000,30.6172,30.872,30.2628,30.6015,2401886.3053758,0
+WPM.US,D,20130110,000000,30.9056,31.6512,30.9056,31.5031,3635976.9067173,0
+WPM.US,D,20130111,000000,31.5446,31.7559,31.1653,31.4527,2868503.3501762,0
+WPM.US,D,20130114,000000,31.8398,31.8398,31.4112,31.4842,2115587.9384125,0
+WPM.US,D,20130115,000000,31.6769,31.8497,31.2285,31.7736,2566333.4967246,0
+WPM.US,D,20130116,000000,31.5633,31.7115,31.4182,31.5446,2354579.676196,0
+WPM.US,D,20130117,000000,31.3114,31.823,31.1999,31.6858,2899185.1187483,0
+WPM.US,D,20130118,000000,31.7302,31.7983,31.4024,31.4842,2168521.5836965,0
+WPM.US,D,20130122,000000,31.4359,32.2921,31.2503,32.1006,3186758.3486366,0
+WPM.US,D,20130123,000000,32.0749,32.2921,31.4448,31.4705,3484781.6066326,0
+WPM.US,D,20130124,000000,31.1051,31.3568,30.4731,30.5402,4040009.2192285,0
+WPM.US,D,20130125,000000,30.3407,30.4642,29.6534,29.7877,4739794.5413813,0
+WPM.US,D,20130128,000000,29.769,29.7877,29.1764,29.5349,3514793.0342544,0
+WPM.US,D,20130129,000000,29.8647,30.3239,29.8291,30.0553,2520641.9639431,0
+WPM.US,D,20130130,000000,30.4563,30.9994,30.2715,30.3329,4918718.8695378,0
+WPM.US,D,20130131,000000,30.2104,30.4731,30.1156,30.2271,2696203.4487523,0
+WPM.US,D,20130201,000000,30.6873,30.9667,30.5322,30.8187,3113614.2274804,0
+WPM.US,D,20130204,000000,30.481,31.2838,30.4731,31.2285,3333635.9239295,0
+WPM.US,D,20130205,000000,31.4842,31.5119,31.2088,31.4359,2862245.484507,0
+WPM.US,D,20130206,000000,31.6937,32.301,31.5633,31.911,4671153.4507478,0
+WPM.US,D,20130207,000000,31.7213,32.3346,31.5731,32.2536,3794745.4393812,0
+WPM.US,D,20130208,000000,32.2536,32.4945,31.9732,31.9989,2481713.5840427,0
+WPM.US,D,20130211,000000,31.4932,31.6601,31.0093,31.3017,3090087.4878433,0
+WPM.US,D,20130212,000000,31.1723,31.9732,31.1328,31.8932,2978531.4125943,0
+WPM.US,D,20130213,000000,31.9989,32.3089,31.7213,31.823,3135602.8282903,0
+WPM.US,D,20130214,000000,32.0265,32.2763,31.5446,31.6166,3090216.0879954,0
+WPM.US,D,20130215,000000,31.0784,31.1565,30.3931,30.5057,5109270.8791634,0
+WPM.US,D,20130219,000000,30.2439,30.3684,29.4579,30.0297,4592479.5230513,0
+WPM.US,D,20130220,000000,29.4953,29.5112,27.8087,27.9232,9055983.219542,0
+WPM.US,D,20130221,000000,27.9488,28.7971,27.9311,28.0397,4819394.9977328,0
+WPM.US,D,20130222,000000,28.1019,28.1463,27.6111,27.7632,4265198.211553,0
+WPM.US,D,20130225,000000,28.1276,28.3804,27.7899,27.9656,4174006.5273188,0
+WPM.US,D,20130226,000000,27.9578,28.3459,27.3326,28.2776,3924743.991561,0
+WPM.US,D,20130227,000000,28.0674,28.2095,27.7731,28.094,2596775.2791861,0
+WPM.US,D,20130228,000000,27.9311,28.2539,27.2654,27.4343,4248192.6134871,0
+WPM.US,D,20130301,000000,27.5834,27.8431,27.2892,27.538,3231155.7791,0
+WPM.US,D,20130304,000000,27.5746,27.6111,26.116,26.265,5273532.7647813,0
+WPM.US,D,20130305,000000,26.6729,27.1479,26.1515,26.2305,5881098.6140828,0
+WPM.US,D,20130306,000000,26.1702,27.4877,25.8375,27.4255,7961309.3594722,0
+WPM.US,D,20130307,000000,27.5834,27.7997,26.8032,26.9079,4980378.0857718,0
+WPM.US,D,20130308,000000,26.7945,27.3662,26.3924,26.748,6616154.8062984,0
+WPM.US,D,20130311,000000,26.8289,26.9079,26.0873,26.2048,6207093.9240602,0
+WPM.US,D,20130312,000000,26.6206,27.2121,26.265,27.1312,5891677.2423426,0
+WPM.US,D,20130313,000000,27.2457,27.3484,26.3362,26.4281,5755767.1335647,0
+WPM.US,D,20130314,000000,26.1949,26.8477,26.03,26.5772,4743781.1460964,0
+WPM.US,D,20130315,000000,26.5772,26.7865,26.2838,26.3648,5085609.4637765,0
+WPM.US,D,20130318,000000,26.7766,26.8032,26.3115,26.3648,4904308.5643052,0
+WPM.US,D,20130319,000000,26.2937,26.5939,26.1614,26.4191,4715977.1856525,0
+WPM.US,D,20130320,000000,26.5011,26.511,26.0537,26.1949,4106997.7472774,0
+WPM.US,D,20130321,000000,26.4912,27.0195,26.1949,26.8734,5821693.4446093,0
+WPM.US,D,20130322,000000,26.985,27.704,26.7282,27.0857,5190745.6574167,0
+WPM.US,D,20130325,000000,27.0038,27.3139,26.6294,27.1035,4453153.9157456,0
+WPM.US,D,20130326,000000,27.1213,27.2822,26.6798,27.2368,4127829.9593181,0
+WPM.US,D,20130327,000000,27.0532,27.7118,26.9316,27.5834,5248967.0979312,0
+WPM.US,D,20130328,000000,27.4333,27.538,26.9919,27.3119,3614276.8967999,0
+WPM.US,D,20130401,000000,27.1637,27.2437,26.6759,26.8438,3174733.7281154,0
+WPM.US,D,20130402,000000,26.5051,26.5564,25.5798,25.7851,6746677.8850828,0
+WPM.US,D,20130403,000000,25.6942,26.1544,24.1862,24.7008,9323024.9794777,0
+WPM.US,D,20130404,000000,24.5319,25.5264,24.3404,25.2924,6700128.6804209,0
+WPM.US,D,20130405,000000,25.6232,25.7851,25.0148,25.3278,5634948.8095656,0
+WPM.US,D,20130408,000000,25.3111,25.6311,24.9605,25.077,3835361.8228529,0
+WPM.US,D,20130409,000000,25.2173,26.353,25.2014,26.0173,5718101.4653939,0
+WPM.US,D,20130410,000000,25.6854,25.7032,24.5931,24.6741,8331008.4691714,0
+WPM.US,D,20130411,000000,24.6642,24.8825,24.1862,24.4222,4438498.5614042,0
+WPM.US,D,20130412,000000,23.7843,23.8357,22.6961,23.0535,10642145.596349,0
+WPM.US,D,20130415,000000,21.3056,21.5504,20.474,20.8226,15620691.889402,0
+WPM.US,D,20130416,000000,21.5317,21.7539,20.4395,20.6291,8855144.210348,0
+WPM.US,D,20130417,000000,20.5362,20.6903,19.046,19.1892,14477831.451081,0
+WPM.US,D,20130418,000000,19.2248,20.2914,18.9819,20.158,12176639.0648,0
+WPM.US,D,20130419,000000,20.4198,20.5896,19.208,19.8005,10979338.232955,0
+WPM.US,D,20130422,000000,20.2914,20.2914,19.6189,19.9456,6953039.6126197,0
+WPM.US,D,20130423,000000,19.7195,19.8469,19.1824,19.7275,7049007.7292749,0
+WPM.US,D,20130424,000000,20.158,20.9985,20.0563,20.8316,8308315.099024,0
+WPM.US,D,20130425,000000,21.353,21.7371,20.9273,21.2492,12064005.583552,0
+WPM.US,D,20130426,000000,21.3372,21.3876,20.233,20.5896,8235909.1629928,0
+WPM.US,D,20130429,000000,20.9441,21.1179,20.6478,20.9441,4542883.4061243,0
+WPM.US,D,20130430,000000,20.8987,21.3876,20.3763,21.3697,5316081.1883333,0
+WPM.US,D,20130501,000000,20.6745,21.353,20.5629,21.0923,6214404.8933371,0
+WPM.US,D,20130502,000000,21.3293,21.3697,20.9698,21.1515,4741578.7419167,0
+WPM.US,D,20130503,000000,21.3056,21.9574,21.196,21.3964,5505151.7647108,0
+WPM.US,D,20130506,000000,21.423,21.4567,20.9698,21.196,4179624.4300263,0
+WPM.US,D,20130507,000000,20.8226,20.8661,20.324,20.6656,6301951.218929,0
+WPM.US,D,20130508,000000,20.8483,21.5584,20.7249,21.423,6074438.3104701,0
+WPM.US,D,20130509,000000,21.11,21.9396,20.9619,21.2038,6800223.140539,0
+WPM.US,D,20130510,000000,20.483,21.2859,20.4118,21.186,6148867.4205476,0
+WPM.US,D,20130513,000000,20.9441,20.9441,20.2914,20.4395,6587707.845094,0
+WPM.US,D,20130514,000000,20.2993,20.6903,20.1866,20.3861,4490808.4453206,0
+WPM.US,D,20130515,000000,20.0959,20.1491,19.2603,19.3265,7888063.9783537,0
+WPM.US,D,20130516,000000,19.127,20.1126,18.894,19.6652,7706127.1663192,0
+WPM.US,D,20130517,000000,19.369,19.6287,18.9453,18.9641,6358555.5378456,0
+WPM.US,D,20130520,000000,18.7033,20.2687,18.6865,20.1956,8424506.8553463,0
+WPM.US,D,20130521,000000,19.7077,20.0375,19.3482,19.6,7109421.4479726,0
+WPM.US,D,20130522,000000,19.9625,20.4928,19.6159,20.0642,9117769.0107288,0
+WPM.US,D,20130523,000000,20.4039,20.4473,20.0553,20.2243,4853051.7839967,0
+WPM.US,D,20130524,000000,20.1215,20.4928,19.7798,19.916,5282175.3025621,0
+WPM.US,D,20130528,000000,19.8716,20.2756,19.6435,19.7166,6192072.0086554,0
+WPM.US,D,20130529,000000,19.7798,20.5284,19.6257,20.4928,5274526.1250112,0
+WPM.US,D,20130530,000000,20.9125,21.3846,20.7121,21.3342,7752862.6893119,0
+WPM.US,D,20130531,000000,21.0784,21.2364,20.5698,20.7712,6185628.8372553,0
+WPM.US,D,20130603,000000,20.9935,21.5633,20.7822,21.2454,6928168.1406836,0
+WPM.US,D,20130604,000000,20.9935,21.1298,20.7121,20.9026,4739408.740925,0
+WPM.US,D,20130605,000000,20.9481,21.3174,20.7199,20.9214,3443416.9120397,0
+WPM.US,D,20130606,000000,20.8858,21.3253,20.877,21.113,4356487.1053508,0
+WPM.US,D,20130607,000000,20.7358,20.8434,20.3604,20.5896,4667078.7498656,0
+WPM.US,D,20130610,000000,20.5827,20.9125,20.2587,20.6153,3555283.8553728,0
+WPM.US,D,20130611,000000,20.2844,20.5649,19.9536,19.994,5523343.1169351,0
+WPM.US,D,20130612,000000,20.0721,20.6321,20.0553,20.2923,4607342.4603153,0
+WPM.US,D,20130613,000000,20.1304,20.5382,19.9437,20.3348,4618339.2922194,0
+WPM.US,D,20130614,000000,20.5471,20.5471,20.1491,20.2053,2422542.325082,0
+WPM.US,D,20130617,000000,20.1956,20.4849,20.0642,20.4039,2736263.9150311,0
+WPM.US,D,20130618,000000,20.2923,20.4928,19.8449,19.9239,4304421.2579437,0
+WPM.US,D,20130619,000000,19.994,20.2153,19.4006,19.4499,4501897.4237902,0
+WPM.US,D,20130620,000000,18.4071,18.5928,17.2852,17.6723,11624632.531604,0
+WPM.US,D,20130621,000000,17.8797,17.9982,17.2952,17.8373,7191498.7230015,0
+WPM.US,D,20130624,000000,17.4887,17.5134,16.5257,16.8043,10447696.090775,0
+WPM.US,D,20130625,000000,16.9129,17.1558,16.6907,16.8754,7862829.9957526,0
+WPM.US,D,20130626,000000,16.1861,16.4536,15.5451,15.5728,11205024.411694,0
+WPM.US,D,20130627,000000,15.7713,16.1939,15.7713,16.0271,10758507.469407,0
+WPM.US,D,20130628,000000,15.9401,17.3879,15.9056,17.2239,11285994.915335,0
+WPM.US,D,20130701,000000,17.4452,17.9824,17.2852,17.6635,7805067.2628673,0
+WPM.US,D,20130702,000000,17.7444,17.7444,16.4033,16.6157,8053004.3057188,0
+WPM.US,D,20130703,000000,16.8497,17.0808,16.6404,16.8587,4148065.7501809,0
+WPM.US,D,20130705,000000,16.4112,16.5604,16.1042,16.5357,5593422.0990329,0
+WPM.US,D,20130708,000000,16.7627,16.8043,16.428,16.5436,5578104.5045382,0
+WPM.US,D,20130709,000000,16.7855,17.0522,16.7273,16.9702,5215095.6405471,0
+WPM.US,D,20130710,000000,17.0344,17.2516,16.744,16.9346,5049962.9192537,0
+WPM.US,D,20130711,000000,17.8451,18.2599,17.6289,18.2421,8367183.5906973,0
+WPM.US,D,20130712,000000,18.0061,18.1009,17.6387,17.9242,5135506.3227916,0
+WPM.US,D,20130715,000000,17.9242,18.1453,17.7948,18.0061,3612092.7194134,0
+WPM.US,D,20130716,000000,18.2145,18.8663,18.1612,18.807,6260497.4155692,0
+WPM.US,D,20130717,000000,18.9206,19.0767,18.0061,18.4239,7413593.2108786,0
+WPM.US,D,20130718,000000,18.5848,18.7043,18.0437,18.1523,4962573.5466034,0
+WPM.US,D,20130719,000000,18.2866,18.7972,18.2688,18.7696,3449212.0196812,0
+WPM.US,D,20130722,000000,19.6534,20.2993,19.5289,19.9062,8254648.331613,0
+WPM.US,D,20130723,000000,19.9783,20.7032,19.7255,20.6675,7937102.1528887,0
+WPM.US,D,20130724,000000,20.5471,20.6153,19.5545,19.9437,7272684.9103624,0
+WPM.US,D,20130725,000000,19.9062,20.5827,19.8352,20.4217,6425628.1116634,0
+WPM.US,D,20130726,000000,20.0721,20.5194,19.9536,20.2587,6176452.659473,0
+WPM.US,D,20130729,000000,20.3348,20.4473,20.0375,20.1679,4587906.6231545,0
+WPM.US,D,20130730,000000,20.1215,20.5382,19.9239,20.3427,4074762.650884,0
+WPM.US,D,20130731,000000,20.3506,20.6321,19.7718,20.1126,6852646.435613,0
+WPM.US,D,20130801,000000,20.2687,20.3604,19.4747,19.5478,5321002.4225003,0
+WPM.US,D,20130802,000000,19.5802,19.8716,19.2455,19.3305,5176412.3097554,0
+WPM.US,D,20130805,000000,19.3018,19.6632,19.1527,19.2021,3725159.5932997,0
+WPM.US,D,20130806,000000,19.0124,19.0124,18.2234,18.3301,6148959.5671134,0
+WPM.US,D,20130807,000000,18.1967,18.7419,18.171,18.3715,5250622.6983146,0
+WPM.US,D,20130808,000000,18.7222,20.002,18.6085,19.8993,8636619.1361414,0
+WPM.US,D,20130809,000000,19.7887,20.6932,19.5735,20.3961,9345769.9922059,0
+WPM.US,D,20130812,000000,21.0289,21.5703,21.0289,21.4627,9381492.4817004,0
+WPM.US,D,20130813,000000,21.5584,21.7194,20.9481,21.1476,7789065.1510276,0
+WPM.US,D,20130814,000000,21.3431,22.2359,21.3174,22.0176,8897205.5734815,0
+WPM.US,D,20130815,000000,21.8328,23.8881,21.2927,23.7587,16290507.300518,0
+WPM.US,D,20130816,000000,23.97,24.2405,22.942,23.4456,12108109.360125,0
+WPM.US,D,20130819,000000,23.5483,23.8367,23.0872,23.2234,6627967.7934984,0
+WPM.US,D,20130820,000000,23.1474,24.2159,23.1296,23.9078,7263056.1005488,0
+WPM.US,D,20130821,000000,23.6639,23.8031,23.1109,23.1641,7888907.4738396,0
+WPM.US,D,20130822,000000,23.5227,23.9601,23.4633,23.7083,6021876.2892477,0
+WPM.US,D,20130823,000000,23.6539,24.5359,23.5819,24.2584,7480544.2727415,0
+WPM.US,D,20130826,000000,24.5892,25.2924,24.3008,24.8894,9777511.0807964,0
+WPM.US,D,20130827,000000,25.5382,25.5471,23.499,23.6539,10658175.048379,0
+WPM.US,D,20130828,000000,23.9088,24.3482,22.9864,23.1789,9503265.6871439,0
+WPM.US,D,20130829,000000,22.9765,23.728,22.5549,23.4081,9313686.7857558,0
+WPM.US,D,20130830,000000,22.9667,23.5582,22.8659,23.1612,5977507.2115738,0
+WPM.US,D,20130903,000000,23.7675,23.9532,23.4249,23.5058,5432528.1197606,0
+WPM.US,D,20130904,000000,23.1365,23.4249,22.9667,23.4081,5247087.7130311,0
+WPM.US,D,20130905,000000,23.2748,23.3735,22.4846,22.6319,5539319.9137842,0
+WPM.US,D,20130906,000000,23.1276,23.3132,22.7395,22.8017,6336041.3978315,0
+WPM.US,D,20130909,000000,22.7563,22.9667,22.3968,22.5726,5128394.8356405,0
+WPM.US,D,20130910,000000,21.8695,21.985,21.3668,21.8161,7062508.7200461,0
+WPM.US,D,20130911,000000,21.8605,22.3879,21.7114,22.3158,5609069.8010047,0
+WPM.US,D,20130912,000000,21.5011,21.5307,21.106,21.1643,7151674.1924349,0
+WPM.US,D,20130913,000000,21.106,21.7727,20.9826,21.7114,6435919.1616303,0
+WPM.US,D,20130916,000000,22.0116,22.143,21.1811,21.2552,8502577.2736676,0
+WPM.US,D,20130917,000000,21.4033,21.7015,21.1811,21.6295,4723857.2359174,0
+WPM.US,D,20130918,000000,21.4636,23.8377,21.0359,23.6184,14283656.360004,0
+WPM.US,D,20130919,000000,23.8722,23.9532,22.9667,23.2125,9312797.723287,0
+WPM.US,D,20130920,000000,22.9568,23.0141,21.745,21.745,14069611.026529,0
+WPM.US,D,20130923,000000,21.7648,22.1933,21.2927,21.3431,7329652.7525437,0
+WPM.US,D,20130924,000000,21.106,21.4734,20.7712,21.2552,6849173.2189066,0
+WPM.US,D,20130925,000000,21.4033,22.2733,21.3668,21.8793,6993136.532485,0
+WPM.US,D,20130926,000000,21.9337,22.1519,21.2927,21.5307,4000990.7179616,0
+WPM.US,D,20130927,000000,21.745,22.1144,21.7015,21.9139,5043657.4614023,0
+WPM.US,D,20130930,000000,21.4636,22.1786,21.3668,21.7737,5419200.2835249,0
+WPM.US,D,20131001,000000,21.0972,21.3846,20.9205,21.1811,5889131.5668908,0
+WPM.US,D,20131002,000000,21.3431,21.904,21.2729,21.351,4637117.952225,0
+WPM.US,D,20131003,000000,21.2927,21.7302,20.9925,21.0359,4147432.8754166,0
+WPM.US,D,20131004,000000,21.113,21.2829,20.8414,20.8681,3468388.6313385,0
+WPM.US,D,20131007,000000,21.0359,21.0972,20.8681,21.0202,3723618.4166737,0
+WPM.US,D,20131008,000000,21.0281,21.1376,19.8569,19.9664,5056429.3804452,0
+WPM.US,D,20131009,000000,19.7748,20.0602,19.0579,19.8479,6093478.2211784,0
+WPM.US,D,20131010,000000,19.921,20.0849,19.5565,19.7038,4209688.5128285,0
+WPM.US,D,20131011,000000,19.4262,19.5408,18.9936,19.4431,4776177.2458299,0
+WPM.US,D,20131014,000000,19.603,19.7038,19.122,19.367,3987995.0144021,0
+WPM.US,D,20131015,000000,19.1467,19.9576,19.122,19.7324,5317682.1083371,0
+WPM.US,D,20131016,000000,19.6652,19.8202,19.2307,19.5565,4149182.647565,0
+WPM.US,D,20131017,000000,20.247,20.876,20.0227,20.4375,6229498.7033152,0
+WPM.US,D,20131018,000000,20.4375,20.5964,20.0849,20.2647,4036486.3851406,0
+WPM.US,D,20131021,000000,20.4098,20.5441,20.2804,20.5086,3404054.126901,0
+WPM.US,D,20131022,000000,20.8069,21.511,20.7979,21.2364,4995407.089374,0
+WPM.US,D,20131023,000000,21.113,21.4912,20.6815,20.7615,5352177.3270888,0
+WPM.US,D,20131024,000000,21.3026,21.7727,21.1723,21.5011,4955103.5991857,0
+WPM.US,D,20131025,000000,21.3668,21.664,21.0883,21.6137,4807387.5914051,0
+WPM.US,D,20131028,000000,21.674,21.8695,21.3263,21.4734,3617737.9623107,0
+WPM.US,D,20131029,000000,21.431,21.5712,21.0449,21.1298,3862617.966901,0
+WPM.US,D,20131030,000000,21.4912,21.8251,20.7515,21.4477,7094338.7765905,0
+WPM.US,D,20131031,000000,20.6201,20.9382,19.8569,19.9279,10254772.572832,0
+WPM.US,D,20131101,000000,19.839,19.8479,19.1537,19.3492,7577855.0964964,0
+WPM.US,D,20131104,000000,19.5032,19.8302,19.3581,19.4104,7016515.4325771,0
+WPM.US,D,20131105,000000,19.3581,19.603,19.2119,19.5488,5455083.7763594,0
+WPM.US,D,20131106,000000,19.8756,19.9576,19.5832,19.684,4550327.0259519,0
+WPM.US,D,20131107,000000,19.3759,19.7038,18.9671,19.0313,5248948.871138,0
+WPM.US,D,20131108,000000,18.806,19.0313,18.3558,18.9848,7065160.7184583,0
+WPM.US,D,20131111,000000,18.6332,18.9285,18.3014,18.9206,6546638.8295908,0
+WPM.US,D,20131112,000000,18.8317,19.122,18.4792,18.6402,5871812.0629417,0
+WPM.US,D,20131113,000000,18.7686,19.0223,18.5918,18.9572,4568172.0691051,0
+WPM.US,D,20131114,000000,19.1853,19.7275,19.1853,19.6741,6264695.6536055,0
+WPM.US,D,20131115,000000,19.684,19.8479,19.3581,19.3857,4675896.4673812,0
+WPM.US,D,20131118,000000,19.3038,19.3225,18.8416,18.9671,5083319.9760293,0
+WPM.US,D,20131119,000000,18.9472,19.1784,18.7309,18.8762,3747226.1642806,0
+WPM.US,D,20131120,000000,18.6085,18.9848,18.168,18.4051,7384166.0532393,0
+WPM.US,D,20131121,000000,18.2856,18.4891,17.9784,18.3281,6167862.7768725,0
+WPM.US,D,20131122,000000,18.3795,18.6569,18.1266,18.2027,4321792.4044735,0
+WPM.US,D,20131125,000000,17.948,18.2027,17.5409,18.0298,7261963.5055558,0
+WPM.US,D,20131126,000000,17.8837,18.2214,17.693,18.02,6428058.3507581,0
+WPM.US,D,20131127,000000,18.2856,18.4702,17.9953,18.2925,5389747.810895,0
+WPM.US,D,20131129,000000,18.5236,18.7716,18.4149,18.4901,2870159.9631591,0
+WPM.US,D,20131202,000000,18.177,18.2115,17.3189,17.3286,8765091.7006895,0
+WPM.US,D,20131203,000000,17.2575,17.4057,16.9761,17.1381,6742219.4089434,0
+WPM.US,D,20131204,000000,17.2665,17.8481,17.1213,17.6576,8647256.4951794,0
+WPM.US,D,20131205,000000,17.2398,17.5943,17.1311,17.3286,5040713.8342986,0
+WPM.US,D,20131206,000000,17.4363,17.8343,17.4363,17.5055,4913845.2275532,0
+WPM.US,D,20131209,000000,17.622,18.0387,17.612,18.0021,4948932.8170842,0
+WPM.US,D,20131210,000000,18.5591,18.8258,18.4901,18.5938,5596696.8462132,0
+WPM.US,D,20131211,000000,18.6253,18.6412,18.0545,18.0723,5644310.2930787,0
+WPM.US,D,20131212,000000,17.5855,18.0021,17.5055,17.928,4314791.2906811,0
+WPM.US,D,20131213,000000,18.1493,18.3201,17.8176,17.9774,3982300.1541233,0
+WPM.US,D,20131216,000000,18.0644,18.4614,17.8481,18.2392,4573238.1050181,0
+WPM.US,D,20131217,000000,18.0545,18.3201,17.8936,18.098,3786115.0527958,0
+WPM.US,D,20131218,000000,18.1266,18.5137,17.702,17.7562,8648557.6856946,0
+WPM.US,D,20131219,000000,17.4363,17.5756,17.2309,17.4363,5314233.1940217,0
+WPM.US,D,20131220,000000,17.5855,17.7562,17.3771,17.4284,6267251.4550535,0
+WPM.US,D,20131223,000000,17.463,17.4718,17.2151,17.3672,4349623.7051073,0
+WPM.US,D,20131224,000000,17.3484,17.8679,17.3484,17.8412,2652334.595292,0
+WPM.US,D,20131226,000000,18.1266,18.3291,17.8679,17.9774,3888119.2758025,0
+WPM.US,D,20131227,000000,18.0644,18.1582,17.8837,18.098,3642622.598042,0
+WPM.US,D,20131230,000000,17.8936,17.928,17.5855,17.622,4084703.3413813,0
+WPM.US,D,20131231,000000,17.4551,18.0298,17.3672,17.8264,5261568.9002374,0
+WPM.US,D,20140102,000000,18.2856,18.8782,18.1345,18.7516,7259738.8241844,0
+WPM.US,D,20140103,000000,18.9246,19.0806,18.5591,18.6412,5259073.8547667,0
+WPM.US,D,20140106,000000,18.7991,19.1824,18.7616,18.8446,5486052.1106248,0
+WPM.US,D,20140107,000000,18.6095,18.8347,18.3291,18.809,4233078.5515165,0
+WPM.US,D,20140108,000000,18.4229,18.7893,18.3568,18.5848,3744069.8912562,0
+WPM.US,D,20140109,000000,18.5414,18.5414,17.948,17.9864,5498780.4878838,0
+WPM.US,D,20140110,000000,18.2856,18.8782,18.2856,18.8347,6750278.6893416,0
+WPM.US,D,20140113,000000,18.891,19.3087,18.6095,19.1824,5389940.2048234,0
+WPM.US,D,20140114,000000,19.0993,19.4904,18.7152,18.7991,6307443.5592833,0
+WPM.US,D,20140115,000000,18.6412,19.136,18.5591,19.053,3183032.9946241,0
+WPM.US,D,20140116,000000,19.2258,19.3275,19.053,19.2613,3072609.0057535,0
+WPM.US,D,20140117,000000,19.5279,20.0128,19.4401,19.7086,5672837.2496534,0
+WPM.US,D,20140121,000000,19.5181,20.0997,19.3087,19.9733,5101826.2467363,0
+WPM.US,D,20140122,000000,19.919,19.9269,19.4401,19.5536,3755470.7504098,0
+WPM.US,D,20140123,000000,19.9092,20.2557,19.7176,19.8913,5594728.3525464,0
+WPM.US,D,20140124,000000,20.238,20.3841,19.1418,19.4558,6178668.2274479,0
+WPM.US,D,20140127,000000,19.3373,19.5378,18.891,18.8999,4938236.7272681,0
+WPM.US,D,20140128,000000,18.9878,19.3996,18.7813,19.3552,4927542.6626513,0
+WPM.US,D,20140129,000000,19.6811,19.7995,19.0904,19.4904,5720904.3411499,0
+WPM.US,D,20140130,000000,18.8782,19.3275,18.7716,19.2258,4719667.0986782,0
+WPM.US,D,20140131,000000,19.289,19.3817,18.9246,19.1664,5051386.6343234,0
+WPM.US,D,20140203,000000,19.3373,19.5902,19.0066,19.0352,5458133.7264235,0
+WPM.US,D,20140204,000000,18.9512,19.2613,18.9324,19.2168,6685323.4613352,0
+WPM.US,D,20140205,000000,19.4401,19.4737,19.0993,19.1892,5167480.1684824,0
+WPM.US,D,20140206,000000,19.2988,19.5735,19.1892,19.4084,3215739.9624418,0
+WPM.US,D,20140207,000000,19.4084,20.1166,19.3373,19.9733,5586666.0343494,0
+WPM.US,D,20140210,000000,20.2804,20.9589,20.1442,20.6399,7993848.2357526,0
+WPM.US,D,20140211,000000,20.8276,21.6275,20.8009,21.436,8379026.9558861,0
+WPM.US,D,20140212,000000,21.5623,21.7084,20.8711,20.9501,7298874.7870075,0
+WPM.US,D,20140213,000000,21.0152,21.8773,20.8177,21.8418,6027903.2822029,0
+WPM.US,D,20140214,000000,22.4353,22.8234,22.2032,22.4067,8758794.3436352,0
+WPM.US,D,20140218,000000,22.7059,22.859,22.1786,22.7415,6194385.7987936,0
+WPM.US,D,20140219,000000,22.616,22.9331,21.903,22.0107,6725598.5987341,0
+WPM.US,D,20140220,000000,22.0788,22.942,21.9594,22.9094,7208510.3966652,0
+WPM.US,D,20140221,000000,22.859,23.2708,22.5567,22.8136,5736747.4748489,0
+WPM.US,D,20140224,000000,23.1394,23.2531,22.7316,22.8047,4469278.5521397,0
+WPM.US,D,20140225,000000,22.7059,23.0268,22.4067,22.616,4861657.8681912,0
+WPM.US,D,20140226,000000,22.3889,22.7415,22.1519,22.3158,4772814.4024824,0
+WPM.US,D,20140227,000000,22.3978,22.9261,22.2476,22.5243,3668206.9401127,0
+WPM.US,D,20140228,000000,22.5844,22.8136,22.3622,22.54,3707864.3917416,0
+WPM.US,D,20140303,000000,23.0703,23.2441,22.6338,22.6891,4907726.0880323,0
+WPM.US,D,20140304,000000,22.4166,22.7148,22.1786,22.4264,3913098.0832987,0
+WPM.US,D,20140305,000000,22.4166,22.8689,22.3089,22.8047,2930915.9405295,0
+WPM.US,D,20140306,000000,22.9094,23.1049,22.8047,22.9805,3079414.6878185,0
+WPM.US,D,20140307,000000,22.5243,22.5943,21.9317,22.2299,7282731.9238202,0
+WPM.US,D,20140310,000000,22.2399,22.4778,22.0531,22.2476,3160470.2498281,0
+WPM.US,D,20140311,000000,22.4531,22.625,22.069,22.1519,3718489.5995841,0
+WPM.US,D,20140312,000000,22.3978,23.0358,22.3889,22.9992,5006620.6175973,0
+WPM.US,D,20140313,000000,22.9805,23.5098,22.8234,23.4219,5416599.9276934,0
+WPM.US,D,20140314,000000,23.7932,23.9601,23.3262,23.5879,5134940.2796024,0
+WPM.US,D,20140317,000000,23.4584,23.6441,22.9805,23.0358,5117105.3624453,0
+WPM.US,D,20140318,000000,22.5657,23.1049,22.3622,22.8047,5435366.4365034,0
+WPM.US,D,20140319,000000,22.46,22.7148,21.9939,22.1135,5788902.4310229,0
+WPM.US,D,20140320,000000,21.9218,22.4264,21.6552,22.1933,4993051.7826513,0
+WPM.US,D,20140321,000000,22.3356,22.5567,21.8962,22.1045,7268419.8407509,0
+WPM.US,D,20140324,000000,21.8518,21.903,20.483,20.5451,7851864.5544369,0
+WPM.US,D,20140325,000000,20.7832,20.9046,20.5175,20.7121,3928788.3144547,0
+WPM.US,D,20140326,000000,20.7545,20.8444,19.7176,19.7472,6194357.4460042,0
+WPM.US,D,20140327,000000,19.6711,20.247,19.6632,20.0494,5313684.3650261,0
+WPM.US,D,20140328,000000,20.1166,20.7032,19.8371,20.4385,5077439.8100195,0
+WPM.US,D,20140331,000000,20.4286,20.5362,19.9793,20.0405,3927776.7274314,0
+WPM.US,D,20140401,000000,20.0997,20.2647,19.9369,20.1541,3247887.9752677,0
+WPM.US,D,20140402,000000,20.5017,20.7565,20.4296,20.4651,3782608.4203018,0
+WPM.US,D,20140403,000000,20.3674,20.3941,20.076,20.2557,3704745.5849033,0
+WPM.US,D,20140404,000000,20.6952,20.7466,20.1254,20.1729,4240083.7157073,0
+WPM.US,D,20140407,000000,20.0405,20.5906,19.9556,20.0682,5197696.1412279,0
+WPM.US,D,20140408,000000,20.4198,20.484,20.1541,20.2884,4834520.1982991,0
+WPM.US,D,20140409,000000,20.1086,20.7051,20.0592,20.4651,6953284.6617285,0
+WPM.US,D,20140410,000000,20.6607,20.8108,20.0128,20.0682,4537205.760039,0
+WPM.US,D,20140411,000000,20.0405,20.238,19.5783,19.7245,3831477.4906998,0
+WPM.US,D,20140414,000000,19.9556,20.2884,19.7985,19.995,3814155.9615514,0
+WPM.US,D,20140415,000000,19.4538,19.7897,19.2495,19.7383,6070521.5751289,0
+WPM.US,D,20140416,000000,19.7718,19.8172,19.3967,19.5615,2435353.7355103,0
+WPM.US,D,20140417,000000,19.5882,19.6988,19.3344,19.369,2522574.0040236,0
+WPM.US,D,20140421,000000,19.3255,19.369,18.9206,19.3058,3573896.4490403,0
+WPM.US,D,20140422,000000,19.3344,19.6613,19.2327,19.5882,4063572.412452,0
+WPM.US,D,20140423,000000,19.598,19.9793,19.5448,19.8085,3264268.7993665,0
+WPM.US,D,20140424,000000,19.5783,19.9793,19.4885,19.6889,2954655.3260873,0
+WPM.US,D,20140425,000000,19.8459,20.0128,19.6889,19.9003,2638068.0792058,0
+WPM.US,D,20140428,000000,19.8272,19.8805,19.4885,19.6791,2874338.9618026,0
+WPM.US,D,20140429,000000,19.6692,20.0929,19.6415,19.9645,2793036.3254852,0
+WPM.US,D,20140430,000000,19.7462,19.7985,19.4628,19.6613,3230829.7220215,0
+WPM.US,D,20140501,000000,19.4628,19.8637,19.3789,19.7156,2578869.4800553,0
+WPM.US,D,20140502,000000,19.7798,20.1541,19.6514,19.995,3570108.3138512,0
+WPM.US,D,20140505,000000,20.1353,20.1916,19.6988,19.8272,3053402.0161074,0
+WPM.US,D,20140506,000000,19.8459,19.8903,19.526,19.5882,2486448.4998791,0
+WPM.US,D,20140507,000000,19.5527,19.5882,19.0401,19.1804,3533766.1133876,0
+WPM.US,D,20140508,000000,19.1557,19.5358,19.132,19.3058,3291555.3214031,0
+WPM.US,D,20140509,000000,19.2327,19.4717,19.0401,19.2051,2427718.734354,0
+WPM.US,D,20140512,000000,19.4974,19.6889,19.3156,19.447,3255390.3258735,0
+WPM.US,D,20140513,000000,19.4381,19.6791,19.4291,19.4885,2541077.2369318,0
+WPM.US,D,20140514,000000,19.7718,19.8361,19.5615,19.598,2337859.6312236,0
+WPM.US,D,20140515,000000,19.5161,19.5358,19.0401,19.287,4386246.3956664,0
+WPM.US,D,20140516,000000,19.1557,19.2051,18.8732,18.9838,2815330.7313813,0
+WPM.US,D,20140519,000000,19.1379,19.3058,18.9463,19.2682,2661250.5349712,0
+WPM.US,D,20140520,000000,19.131,19.287,18.9463,19.0569,1949337.3071355,0
+WPM.US,D,20140521,000000,18.9838,19.1714,18.888,19.1635,2213885.0342001,0
+WPM.US,D,20140522,000000,19.3344,19.369,19.1033,19.1557,2182693.9280178,0
+WPM.US,D,20140523,000000,19.1872,19.1951,18.7744,18.9196,2504580.1087257,0
+WPM.US,D,20140527,000000,18.7646,18.8287,18.2105,18.3014,5862808.0270955,0
+WPM.US,D,20140528,000000,18.3291,18.3291,17.7948,17.9547,4913859.4039478,0
+WPM.US,D,20140529,000000,17.8738,18.2481,17.8323,18.1671,3262101.8361736,0
+WPM.US,D,20140530,000000,18.1483,18.2856,17.8323,18.2481,4598001.2287947,0
+WPM.US,D,20140602,000000,18.2481,18.6125,18.0467,18.2294,4143732.8363948,0
+WPM.US,D,20140603,000000,18.2017,18.4328,17.9547,18.3982,3338710.0606395,0
+WPM.US,D,20140604,000000,18.3815,18.5147,18.2204,18.3014,3359150.3966262,0
+WPM.US,D,20140605,000000,18.4812,18.7744,18.3982,18.5325,4137553.9534962,0
+WPM.US,D,20140606,000000,18.6036,18.6915,18.2856,18.6195,2798547.9052323,0
+WPM.US,D,20140609,000000,18.652,18.7646,18.578,18.5868,1724555.3798595,0
+WPM.US,D,20140610,000000,18.6619,18.9374,18.652,18.9107,3586343.3236043,0
+WPM.US,D,20140611,000000,19.0767,19.369,19.0115,19.3255,3728662.1753951,0
+WPM.US,D,20140612,000000,19.447,19.766,19.3967,19.7571,4953742.6652927,0
+WPM.US,D,20140613,000000,19.7571,20.1472,19.5792,20.0869,5452126.9854607,0
+WPM.US,D,20140616,000000,20.1846,20.3081,19.9102,20.2923,4767247.1297561,0
+WPM.US,D,20140617,000000,20.0949,20.4602,20.0148,20.4503,4229331.9329119,0
+WPM.US,D,20140618,000000,20.4425,20.9945,20.3714,20.9668,4910241.3854954,0
+WPM.US,D,20140619,000000,21.2414,22.3346,21.2414,22.2556,9462757.6518318,0
+WPM.US,D,20140620,000000,22.1776,22.2466,21.8468,22.0758,5815250.2732092,0
+WPM.US,D,20140623,000000,22.2626,22.861,22.1578,22.7069,6644659.4856813,0
+WPM.US,D,20140624,000000,22.8797,23.0121,22.1292,22.22,8032509.2893525,0
+WPM.US,D,20140625,000000,22.2012,22.6901,22.1391,22.5243,5125662.841858,0
+WPM.US,D,20140626,000000,22.3879,22.9923,22.3613,22.9361,5495746.7394139,0
+WPM.US,D,20140627,000000,22.9538,23.1868,22.7069,23.0022,4234473.9137968,0
+WPM.US,D,20140630,000000,22.8244,23.4366,22.4956,23.3409,4965519.1989063,0
+WPM.US,D,20140701,000000,23.3923,23.5414,22.9191,23.0832,3708011.2186869,0
+WPM.US,D,20140702,000000,23.0644,23.6766,23.0644,23.4811,4752471.2760596,0
+WPM.US,D,20140703,000000,23.2214,23.6233,23.1167,23.5859,2608818.1265004,0
+WPM.US,D,20140707,000000,23.4002,23.6233,23.2658,23.5,4326223.5404229,0
+WPM.US,D,20140708,000000,23.6856,23.8871,23.2658,23.7824,6809408.4317178,0
+WPM.US,D,20140709,000000,23.9256,24.2021,23.81,24.0835,6409621.9494252,0
+WPM.US,D,20140710,000000,24.5714,24.5714,23.4545,23.57,7817650.8383804,0
+WPM.US,D,20140711,000000,23.5859,24.2791,23.3843,24.211,5310658.7173531,0
+WPM.US,D,20140714,000000,23.5078,23.8791,23.3923,23.6145,5615879.5334683,0
+WPM.US,D,20140715,000000,23.6332,23.7487,22.6734,22.7613,7692711.2339163,0
+WPM.US,D,20140716,000000,22.9034,23.2748,22.8155,23.0832,4868371.4036907,0
+WPM.US,D,20140717,000000,23.2036,23.7922,23.1079,23.6421,5332783.0065125,0
+WPM.US,D,20140718,000000,23.4269,23.6766,23.2846,23.6678,3198862.964528,0
+WPM.US,D,20140721,000000,23.7824,23.8703,23.3745,23.733,3644080.7414989,0
+WPM.US,D,20140722,000000,23.6856,23.8357,23.4366,23.5335,3653473.6156004,0
+WPM.US,D,20140723,000000,23.5335,23.7557,23.4269,23.4811,2601771.4457251,0
+WPM.US,D,20140724,000000,23.2945,23.3666,23.0219,23.1167,3349241.096717,0
+WPM.US,D,20140725,000000,23.0989,23.7557,23.0308,23.733,3950888.3012231,0
+WPM.US,D,20140728,000000,23.5512,23.8277,23.491,23.7922,3043896.7434479,0
+WPM.US,D,20140729,000000,23.8426,23.9335,23.5512,23.7133,2420049.3048106,0
+WPM.US,D,20140730,000000,23.5859,23.6332,23.2125,23.4811,3697636.1229513,0
+WPM.US,D,20140731,000000,23.3923,23.4366,23.0121,23.1948,3793581.9624146,0
+WPM.US,D,20140801,000000,23.3222,23.6421,23.0022,23.1691,4462396.9251029,0
+WPM.US,D,20140804,000000,23.2481,23.3409,22.8244,23.1345,2680280.3196831,0
+WPM.US,D,20140805,000000,23.0219,23.2658,22.6812,23.1868,3678857.4629457,0
+WPM.US,D,20140806,000000,23.491,23.6856,23.4179,23.57,3435159.1621154,0
+WPM.US,D,20140807,000000,23.5,23.723,23.2214,23.6145,2716758.2084963,0
+WPM.US,D,20140808,000000,23.6421,24.0697,23.5512,23.6046,2810187.7378968,0
+WPM.US,D,20140811,000000,23.6145,23.9601,23.6046,23.8791,2581952.8459069,0
+WPM.US,D,20140812,000000,23.9897,24.3601,23.9166,24.0697,3862770.869444,0
+WPM.US,D,20140813,000000,24.1645,24.4055,24.0421,24.1488,2747849.0673159,0
+WPM.US,D,20140814,000000,23.8791,23.97,22.7336,22.9361,6800130.9939732,0
+WPM.US,D,20140815,000000,22.6003,22.8067,22.4057,22.7533,4361331.3819465,0
+WPM.US,D,20140818,000000,22.547,22.9538,22.4856,22.9191,2879861.6801456,0
+WPM.US,D,20140819,000000,22.8877,22.9281,22.4856,22.4956,3484322.8990035,0
+WPM.US,D,20140820,000000,22.5567,22.8954,22.46,22.6447,3073734.0039344,0
+WPM.US,D,20140821,000000,22.4255,22.46,21.8368,22.066,5763491.2434877,0
+WPM.US,D,20140822,000000,22.1105,22.1845,21.7835,22.1202,3398922.2720125,0
+WPM.US,D,20140825,000000,22.0245,22.0758,21.7015,21.7667,3076627.0010569,0
+WPM.US,D,20140826,000000,22.0166,22.1489,21.8546,21.9988,2891018.50279,0
+WPM.US,D,20140827,000000,22.0423,22.1489,21.6295,21.8358,2487311.2347578,0
+WPM.US,D,20140828,000000,22.0245,22.2112,21.8358,22.1292,2627054.0331082,0
+WPM.US,D,20140829,000000,22.0423,22.4531,21.8991,22.2713,2802084.9157149,0
+WPM.US,D,20140902,000000,21.8358,22.066,21.6058,21.7114,4509098.0197082,0
+WPM.US,D,20140903,000000,21.7568,21.8991,21.5703,21.6216,3709387.3415743,0
+WPM.US,D,20140904,000000,21.6917,22.0077,21.2226,21.3303,4907673.4328519,0
+WPM.US,D,20140905,000000,21.3134,21.5376,21.1584,21.4883,2885404.650481,0
+WPM.US,D,20140908,000000,21.3629,21.4171,20.795,20.9382,4553809.3560547,0
+WPM.US,D,20140909,000000,20.9925,21.2868,20.7475,21.2127,3955972.5639294,0
+WPM.US,D,20140910,000000,21.0794,21.3134,20.9105,21.0537,3274715.7896753,0
+WPM.US,D,20140911,000000,20.8582,20.9925,20.556,20.9382,4623667.5914348,0
+WPM.US,D,20140912,000000,20.7575,20.9461,20.3308,20.5017,5378260.8807734,0
+WPM.US,D,20140915,000000,20.5471,20.556,20.1521,20.3308,3190822.9235227,0
+WPM.US,D,20140916,000000,20.4108,20.6962,20.0563,20.5382,5303518.8774124,0
+WPM.US,D,20140917,000000,20.5659,20.5659,19.922,20.0287,4406320.1705896,0
+WPM.US,D,20140918,000000,19.9042,19.9773,19.6929,19.8134,4900137.6664587,0
+WPM.US,D,20140919,000000,19.7521,19.7778,18.9285,19.051,7392541.2647198,0
+WPM.US,D,20140922,000000,19.0223,19.051,18.5069,18.578,8202210.8601443,0
+WPM.US,D,20140923,000000,18.7933,18.8801,18.5147,18.5513,8422974.7921169,0
+WPM.US,D,20140924,000000,18.4624,18.728,18.2194,18.5147,6118390.1970994,0
+WPM.US,D,20140925,000000,18.3291,18.6125,18.1405,18.4426,4553374.9508165,0
+WPM.US,D,20140926,000000,18.3902,18.3902,18.1405,18.2658,3534920.4769575,0
+WPM.US,D,20140929,000000,18.3014,18.3568,18.0268,18.0457,3570844.473777,0
+WPM.US,D,20140930,000000,17.934,17.9736,17.6062,17.7514,7518153.2353334,0
+WPM.US,D,20141001,000000,17.7849,18.2471,17.7681,17.9073,6365876.6331188,0
+WPM.US,D,20141002,000000,18.0268,18.0624,17.4225,17.8363,7527549.1472337,0
+WPM.US,D,20141003,000000,17.5519,17.5883,17.065,17.0927,8030548.8964827,0
+WPM.US,D,20141006,000000,17.2665,17.4896,17.065,17.4462,5458377.7629325,0
+WPM.US,D,20141007,000000,17.4896,17.5519,16.8596,16.9643,6612825.3787385,0
+WPM.US,D,20141008,000000,17.1431,18.4426,16.742,18.3379,11771330.876763,0
+WPM.US,D,20141009,000000,18.4624,18.4624,17.0087,17.4225,11140446.883347,0
+WPM.US,D,20141010,000000,17.3771,17.9073,16.9554,17.2942,7921815.9489822,0
+WPM.US,D,20141013,000000,17.5172,17.7602,17.1361,17.1885,7047194.1633503,0
+WPM.US,D,20141014,000000,17.4551,18.0357,17.4225,17.6595,8359511.123355,0
+WPM.US,D,20141015,000000,17.7929,18.3715,17.4146,17.705,10386665.698906,0
+WPM.US,D,20141016,000000,17.464,18.0801,17.3968,17.6249,6549975.3453481,0
+WPM.US,D,20141017,000000,17.6339,17.705,17.2141,17.3672,6091183.670433,0
+WPM.US,D,20141020,000000,17.4818,17.8224,17.3968,17.8027,4556227.4439541,0
+WPM.US,D,20141021,000000,18.0268,18.2007,17.7929,17.9163,4503833.5142691,0
+WPM.US,D,20141022,000000,17.6862,17.8718,17.1184,17.2309,5869817.2416848,0
+WPM.US,D,20141023,000000,17.2496,17.7514,17.0927,17.5519,5303775.065117,0
+WPM.US,D,20141024,000000,17.6062,17.7424,17.2753,17.5786,3575319.1515104,0
+WPM.US,D,20141027,000000,17.4225,17.4551,17.1528,17.2309,4044921.3399989,0
+WPM.US,D,20141028,000000,17.3573,17.7681,17.1964,17.7138,3603382.3374578,0
+WPM.US,D,20141029,000000,17.5786,17.8363,16.9455,17.1184,5827215.1503527,0
+WPM.US,D,20141030,000000,16.9129,16.9455,15.8236,15.9332,9468220.6267969,0
+WPM.US,D,20141031,000000,15.1689,15.7278,14.9438,15.4671,11952522.415476,0
+WPM.US,D,20141103,000000,15.4869,16.0301,15.3003,15.9501,6167577.2237789,0
+WPM.US,D,20141104,000000,15.8068,15.8987,15.2616,15.3357,6605353.4061215,0
+WPM.US,D,20141105,000000,14.8825,15.9076,14.7551,15.1857,9183173.8329676,0
+WPM.US,D,20141106,000000,15.3644,16.2542,15.2716,15.8809,8924211.6054225,0
+WPM.US,D,20141107,000000,16.2256,16.9218,16.1999,16.7934,8362888.1430972,0
+WPM.US,D,20141110,000000,16.6453,16.6878,15.8888,15.9935,8578142.520522,0
+WPM.US,D,20141111,000000,16.1643,16.9643,16.1545,16.6453,8254949.0737011,0
+WPM.US,D,20141112,000000,16.6878,17.2665,16.3766,16.9307,8531753.3066006,0
+WPM.US,D,20141113,000000,17.1964,17.3869,16.7243,16.9731,8015195.8610013,0
+WPM.US,D,20141114,000000,16.7075,18.1483,16.5297,17.9834,9627566.341246,0
+WPM.US,D,20141117,000000,17.9073,18.578,17.7227,18.3478,8518004.2289215,0
+WPM.US,D,20141118,000000,18.6629,19.0974,18.4426,19.0134,8554614.7682853,0
+WPM.US,D,20141119,000000,19.0134,19.0786,18.2095,18.4071,9723112.2038583,0
+WPM.US,D,20141120,000000,18.6728,19.0974,18.5513,18.9759,6461431.6091277,0
+WPM.US,D,20141121,000000,19.4756,19.5822,18.7754,18.9759,7649586.6411788,0
+WPM.US,D,20141124,000000,18.7833,19.1981,18.6026,18.8297,5301399.5064018,0
+WPM.US,D,20141125,000000,18.8219,19.5221,18.8219,19.5032,6143669.7466836,0
+WPM.US,D,20141126,000000,19.4588,19.4944,19.0786,19.124,3883852.1809919,0
+WPM.US,D,20141128,000000,18.3695,18.414,17.6397,17.7889,5262359.7405428,0
+WPM.US,D,20141201,000000,18.1295,19.1734,18.1295,19.0786,8547877.9429946,0
+WPM.US,D,20141202,000000,18.6816,19.1892,18.3625,18.5414,7044049.0289218,0
+WPM.US,D,20141203,000000,18.8386,19.5418,18.652,19.3453,7623284.3659755,0
+WPM.US,D,20141204,000000,19.3453,19.5488,18.7469,18.889,6282663.2213132,0
+WPM.US,D,20141205,000000,18.6026,19.1151,18.2915,18.8959,7566333.7379877,0
+WPM.US,D,20141208,000000,19.1577,19.1734,18.254,18.8386,6457800.4268802,0
+WPM.US,D,20141209,000000,19.2712,19.7975,19.124,19.4855,7224235.0562083,0
+WPM.US,D,20141210,000000,19.4588,19.8529,18.8386,18.9206,6604143.3495723,0
+WPM.US,D,20141211,000000,18.6816,19.2524,18.4406,18.5948,6168891.5780894,0
+WPM.US,D,20141212,000000,18.4693,18.9384,18.2352,18.3882,5165944.0548546,0
+WPM.US,D,20141215,000000,18.0941,18.3882,17.1726,17.2171,8391020.185819,0
+WPM.US,D,20141216,000000,17.6496,17.6733,16.7183,16.8437,7340393.3967432,0
+WPM.US,D,20141217,000000,16.9395,18.2174,16.6907,18.1217,9892006.7327504,0
+WPM.US,D,20141218,000000,18.4792,18.6115,17.8422,18.5325,6084906.5653711,0
+WPM.US,D,20141219,000000,18.6195,18.9472,18.2264,18.2639,14636258.737671,0
+WPM.US,D,20141222,000000,18.3281,18.4891,17.1726,17.4185,8012928.6504458,0
+WPM.US,D,20141223,000000,17.46,18.1217,17.2792,17.4255,5452055.0908876,0
+WPM.US,D,20141224,000000,17.4511,18.014,17.2171,17.8186,2673313.634278,0
+WPM.US,D,20141226,000000,18.2994,18.3558,17.9213,18.1463,3053154.9417996,0
+WPM.US,D,20141229,000000,18.0239,18.0594,17.6111,17.692,4260319.5065701,0
+WPM.US,D,20141230,000000,18.0051,18.4406,17.8965,18.0773,4447807.389737,0
+WPM.US,D,20141231,000000,18.0239,18.3695,17.8965,18.1533,4052598.8703393,0
+WPM.US,D,20150102,000000,17.8491,18.6372,17.7809,18.6115,4048007.7436492,0
+WPM.US,D,20150105,000000,18.7833,18.9384,18.2639,18.812,5261870.654925,0
+WPM.US,D,20150106,000000,18.9117,19.6119,18.8643,19.4687,7068226.8701163,0
+WPM.US,D,20150107,000000,19.124,19.5942,18.8564,19.0974,5605764.6758357,0
+WPM.US,D,20150108,000000,19.1577,19.5032,18.6915,18.8386,4802047.1409943,0
+WPM.US,D,20150109,000000,18.9671,19.4775,18.9285,19.3827,4533381.1712635,0
+WPM.US,D,20150112,000000,19.4509,20.4503,19.364,20.2993,6748788.1426968,0
+WPM.US,D,20150113,000000,20.6201,20.7258,19.7225,20.0849,7524661.2131094,0
+WPM.US,D,20150114,000000,20.1748,20.3348,19.5754,19.9546,6541517.1006985,0
+WPM.US,D,20150115,000000,20.5688,20.7111,20.2746,20.3614,8196567.6424462,0
+WPM.US,D,20150116,000000,20.552,21.1209,20.4878,20.8177,8362215.7769477,0
+WPM.US,D,20150120,000000,21.0252,21.5456,21.0072,21.2374,6623150.8570926,0
+WPM.US,D,20150121,000000,21.6038,21.6285,20.5145,20.9066,6792850.4026851,0
+WPM.US,D,20150122,000000,21.0952,21.5623,21.0172,21.0419,5302709.8103138,0
+WPM.US,D,20150123,000000,20.8799,21.0252,20.4236,20.5877,4360263.0893444,0
+WPM.US,D,20150126,000000,20.24,20.9787,20.0217,20.9609,4179501.9054721,0
+WPM.US,D,20150127,000000,21.0419,21.4961,20.952,21.434,4957993.5585092,0
+WPM.US,D,20150128,000000,21.2562,21.3707,20.24,20.4503,5950501.1796325,0
+WPM.US,D,20150129,000000,19.6474,20.1748,19.4687,19.8716,6365175.9141798,0
+WPM.US,D,20150130,000000,19.8628,20.7535,19.7294,20.5145,5534461.4607938,0
+WPM.US,D,20150202,000000,20.24,20.8543,20.1649,20.6745,4648785.1250793,0
+WPM.US,D,20150203,000000,20.5787,20.6124,19.9349,20.2123,4994659.7908524,0
+WPM.US,D,20150204,000000,20.3782,20.8364,20.1017,20.6478,4251053.2074215,0
+WPM.US,D,20150205,000000,20.5067,20.8721,20.3614,20.8364,3481708.3667773,0
+WPM.US,D,20150206,000000,20.2123,20.5688,19.7709,19.9446,5453626.6455022,0
+WPM.US,D,20150209,000000,20.1462,20.2677,19.9446,20.1017,2790324.5836952,0
+WPM.US,D,20150210,000000,19.8449,19.9249,19.4855,19.7975,3488801.6271353,0
+WPM.US,D,20150211,000000,19.8262,19.9349,19.4509,19.6849,2955895.7606253,0
+WPM.US,D,20150212,000000,20.004,20.1748,19.7531,20.0217,3954745.2931866,0
+WPM.US,D,20150213,000000,20.325,20.6478,20.2746,20.325,3098321.9479762,0
+WPM.US,D,20150217,000000,19.8352,20.0405,19.4094,19.4421,4904469.5676453,0
+WPM.US,D,20150218,000000,19.4855,19.9713,19.2168,19.9072,4457457.4641427,0
+WPM.US,D,20150219,000000,19.917,19.9872,19.289,19.3907,3652608.8555225,0
+WPM.US,D,20150220,000000,19.3729,19.7531,19.0875,19.133,3377229.3502923,0
+WPM.US,D,20150223,000000,18.9384,19.0687,18.6915,18.9206,4433219.8795704,0
+WPM.US,D,20150224,000000,18.7172,19.1664,18.7013,18.8801,3108411.4906182,0
+WPM.US,D,20150225,000000,19.041,19.2258,18.8801,19.0974,3106066.3098918,0
+WPM.US,D,20150226,000000,19.3373,19.4164,19.0687,19.1487,2556819.1106683,0
+WPM.US,D,20150227,000000,19.2524,19.4944,19.1398,19.2801,2693244.6326543,0
+WPM.US,D,20150302,000000,19.2258,19.3186,18.8219,18.9285,3091199.3222293,0
+WPM.US,D,20150303,000000,18.0427,18.2264,17.7197,17.8777,9401254.3759397,0
+WPM.US,D,20150304,000000,17.7889,17.8777,17.6299,17.7731,4642794.5857106,0
+WPM.US,D,20150305,000000,17.7731,17.8866,17.4778,17.5035,4818928.1893066,0
+WPM.US,D,20150306,000000,17.0689,17.2536,16.7351,16.7796,7998252.0315123,0
+WPM.US,D,20150309,000000,16.825,16.9148,16.3342,16.5228,5381921.42841,0
+WPM.US,D,20150310,000000,16.4953,16.755,16.1288,16.2453,6237944.7967692,0
+WPM.US,D,20150311,000000,16.2098,16.6304,16.0221,16.5762,7162608.2431623,0
+WPM.US,D,20150312,000000,16.7637,16.8349,16.3964,16.5762,4026948.7092931,0
+WPM.US,D,20150313,000000,16.6394,16.8794,16.3342,16.8349,4377982.5701445,0
+WPM.US,D,20150316,000000,16.9148,17.0225,16.513,16.8053,5420436.6676643,0
+WPM.US,D,20150317,000000,16.6304,16.8151,16.3776,16.4763,5768110.7229672,0
+WPM.US,D,20150318,000000,16.3519,17.1124,16.3075,16.9771,13153203.304862,0
+WPM.US,D,20150319,000000,16.9307,17.5479,16.7637,17.3435,7490908.2298813,0
+WPM.US,D,20150320,000000,17.6397,18.0871,17.5479,18.0338,9123340.3338536,0
+WPM.US,D,20150323,000000,18.1463,18.2837,17.7197,18.2264,6524700.858762,0
+WPM.US,D,20150324,000000,18.254,18.3281,17.9507,18.1533,5607320.0288564,0
+WPM.US,D,20150325,000000,18.3181,18.3625,17.8965,17.8965,3827528.3521707,0
+WPM.US,D,20150326,000000,18.1632,18.2915,17.4778,17.6111,3989454.1704586,0
+WPM.US,D,20150327,000000,17.7099,17.8284,17.2161,17.5646,3811553.5805208,0
+WPM.US,D,20150330,000000,17.3909,17.4255,17.067,17.2082,3882154.0514244,0
+WPM.US,D,20150331,000000,17.1548,17.1992,16.7944,17.0294,4304151.906444,0
+WPM.US,D,20150401,000000,17.1213,17.9982,17.1213,17.7474,5956642.5963452,0
+WPM.US,D,20150402,000000,17.5933,17.7562,17.1311,17.1815,5514585.1427971,0
+WPM.US,D,20150406,000000,17.7474,17.8699,17.4935,17.5933,5237039.6869737,0
+WPM.US,D,20150407,000000,17.4935,17.8096,17.4412,17.4778,3841009.0909496,0
+WPM.US,D,20150408,000000,17.5746,17.6397,17.1311,17.2705,3653753.0930963,0
+WPM.US,D,20150409,000000,17.0472,17.381,17.0393,17.1914,2916928.9019393,0
+WPM.US,D,20150410,000000,17.4778,17.6832,17.4175,17.5389,2924207.4680282,0
+WPM.US,D,20150413,000000,17.4935,17.5389,17.0867,17.1114,3066388.6062704,0
+WPM.US,D,20150414,000000,17.2161,17.3711,16.9573,17.0018,4151100.5112506,0
+WPM.US,D,20150415,000000,17.0946,17.5035,17.0393,17.4511,4388078.1883841,0
+WPM.US,D,20150416,000000,17.6397,17.6832,17.1914,17.2249,3108870.1982473,0
+WPM.US,D,20150417,000000,17.3326,17.7652,17.2961,17.4255,4888575.8039651,0
+WPM.US,D,20150420,000000,17.3326,17.4679,17.1114,17.4511,3188983.030008,0
+WPM.US,D,20150421,000000,17.4333,17.6299,17.2605,17.4333,3013286.869449,0
+WPM.US,D,20150422,000000,17.3227,17.4175,16.9662,17.0571,3574823.9902948,0
+WPM.US,D,20150423,000000,17.1114,17.4175,16.9662,17.3227,3292220.5993553,0
+WPM.US,D,20150424,000000,17.2161,17.4255,16.985,17.1548,3619481.6588612,0
+WPM.US,D,20150427,000000,17.4096,18.1226,17.3129,17.7731,7725335.1685649,0
+WPM.US,D,20150428,000000,17.8699,18.4911,17.8194,18.3379,6421264.8198884,0
+WPM.US,D,20150429,000000,18.3982,18.7299,18.256,18.4426,4972230.7092064,0
+WPM.US,D,20150430,000000,18.0694,18.0694,17.5933,17.6733,5494702.7492027,0
+WPM.US,D,20150501,000000,17.5389,18.1226,17.5035,18.0604,4607011.3402387,0
+WPM.US,D,20150504,000000,18.3982,18.5967,18.0941,18.1395,3671512.0652817,0
+WPM.US,D,20150505,000000,18.3982,18.4812,17.5845,17.7474,3696305.5670469,0
+WPM.US,D,20150506,000000,17.86,17.8876,17.2705,17.5389,4562494.4230198,0
+WPM.US,D,20150507,000000,17.2782,17.8194,17.1992,17.7809,4622693.4705976,0
+WPM.US,D,20150508,000000,17.7652,18.1305,17.6397,17.7809,3263071.9066122,0
+WPM.US,D,20150511,000000,17.8194,18.256,17.7809,17.8876,2807495.2354997,0
+WPM.US,D,20150512,000000,18.0694,18.2471,17.9814,18.0338,3314786.3819503,0
+WPM.US,D,20150513,000000,18.4624,18.805,18.3201,18.571,5470984.6282369,0
+WPM.US,D,20150514,000000,18.7952,18.9067,18.3113,18.3715,4351802.8194956,0
+WPM.US,D,20150515,000000,18.2757,18.4911,18.1395,18.3291,3467301.0993436,0
+WPM.US,D,20150518,000000,18.4712,18.5808,18.2471,18.2757,2870967.0050586,0
+WPM.US,D,20150519,000000,18.0871,18.1217,17.6289,17.6476,4757065.4405485,0
+WPM.US,D,20150520,000000,17.7177,17.9044,17.5825,17.6013,3313246.217924,0
+WPM.US,D,20150521,000000,17.5459,17.6377,17.4235,17.5726,2426839.7978814,0
+WPM.US,D,20150522,000000,17.5549,17.5726,17.3198,17.3781,2818579.1509713,0
+WPM.US,D,20150526,000000,17.1281,17.1785,16.7036,16.8567,5271230.1132389,0
+WPM.US,D,20150527,000000,16.8734,16.9109,16.6492,16.8191,2606777.7382604,0
+WPM.US,D,20150528,000000,16.8191,17.0442,16.5969,16.9988,3920146.7892734,0
+WPM.US,D,20150529,000000,17.0265,17.2506,16.8921,17.1184,3103351.5303029,0
+WPM.US,D,20150601,000000,17.2309,17.4235,17.0739,17.1281,2277971.4517301,0
+WPM.US,D,20150602,000000,17.2221,17.5104,17.1964,17.3583,2389668.2783266,0
+WPM.US,D,20150603,000000,17.2408,17.3396,16.9633,17.1006,2333919.6060912,0
+WPM.US,D,20150604,000000,16.8921,17.0067,16.7303,16.9435,2308738.2786704,0
+WPM.US,D,20150605,000000,16.7213,17.0442,16.6057,16.7657,2450015.1654494,0
+WPM.US,D,20150608,000000,16.8093,16.8191,16.4349,16.7303,2536029.4278119,0
+WPM.US,D,20150609,000000,16.7904,16.9188,16.5238,16.5514,2268156.3235858,0
+WPM.US,D,20150610,000000,16.8093,16.9534,16.6413,16.9109,2749893.5059545,0
+WPM.US,D,20150611,000000,16.7836,16.8567,16.5594,16.7036,1881361.4944543,0
+WPM.US,D,20150612,000000,16.5969,16.6936,16.4172,16.4783,1915110.4272839,0
+WPM.US,D,20150615,000000,16.4783,16.9435,16.425,16.749,2378375.7673327,0
+WPM.US,D,20150616,000000,16.6157,16.6157,16.4507,16.4883,2445224.5566337,0
+WPM.US,D,20150617,000000,16.4507,16.829,16.3796,16.8191,3902759.4411496,0
+WPM.US,D,20150618,000000,17.0837,17.2141,16.8567,16.99,3155720.1449973,0
+WPM.US,D,20150619,000000,16.8003,16.9534,16.2898,16.3352,5527185.9325037,0
+WPM.US,D,20150622,000000,16.2009,16.4606,16.1386,16.3697,2981576.2996602,0
+WPM.US,D,20150623,000000,16.2354,16.4686,16.2176,16.2552,2404614.2487597,0
+WPM.US,D,20150624,000000,16.1742,16.4507,16.0311,16.1012,3853733.4178102,0
+WPM.US,D,20150625,000000,16.1653,16.1653,15.869,15.9491,2584271.6990431,0
+WPM.US,D,20150626,000000,15.9056,15.9313,15.7427,15.9056,2897569.0097502,0
+WPM.US,D,20150629,000000,15.8869,15.9313,15.6103,15.6537,3790001.4101482,0
+WPM.US,D,20150630,000000,15.5353,15.716,15.402,15.5639,3861205.3904271,0
+WPM.US,D,20150701,000000,15.5007,15.5175,15.1955,15.2133,2417815.5100427,0
+WPM.US,D,20150702,000000,15.32,15.6537,15.2746,15.5639,3448292.5792236,0
+WPM.US,D,20150706,000000,15.4464,15.9491,15.3595,15.7427,4303069.4374472,0
+WPM.US,D,20150707,000000,14.9092,15.0069,13.6234,13.8762,16368646.575614,0
+WPM.US,D,20150708,000000,13.9749,14.1893,13.5947,13.8032,6072896.1212445,0
+WPM.US,D,20150709,000000,13.9305,14.0035,13.5532,13.7142,4148202.4511301,0
+WPM.US,D,20150710,000000,13.7329,13.7329,13.4011,13.571,4051157.9410759,0
+WPM.US,D,20150713,000000,13.4594,13.6786,13.335,13.571,4582610.7271272,0
+WPM.US,D,20150714,000000,13.571,13.6421,13.3153,13.3153,3551977.7176042,0
+WPM.US,D,20150715,000000,13.1958,13.2214,12.8827,12.9272,4677155.1287125,0
+WPM.US,D,20150716,000000,12.8629,12.8926,12.5865,12.7168,6228765.5811882,0
+WPM.US,D,20150717,000000,12.6141,12.6209,12.1163,12.2881,7480068.3509188,0
+WPM.US,D,20150720,000000,11.8112,12.1163,11.2108,11.2829,11646320.390326,0
+WPM.US,D,20150721,000000,11.4626,11.7856,11.2364,11.4872,9845295.5121489,0
+WPM.US,D,20150722,000000,11.2285,11.6947,11.1386,11.5603,6720775.5867306,0
+WPM.US,D,20150723,000000,11.6947,11.7322,11.0744,11.1386,8391109.2945857,0
+WPM.US,D,20150724,000000,10.9687,11.669,10.8354,11.5969,10156478.514843,0
+WPM.US,D,20150727,000000,11.5504,11.7856,11.2285,11.3451,10338532.788434,0
+WPM.US,D,20150728,000000,11.4715,11.8546,11.3806,11.7144,7120419.2924764,0
+WPM.US,D,20150729,000000,11.6857,12.0531,11.5693,11.8447,7494371.3205914,0
+WPM.US,D,20150730,000000,11.7479,11.8546,11.4715,11.7668,6030444.9072561,0
+WPM.US,D,20150731,000000,12.0265,12.0719,11.6947,11.7411,4530688.6688665,0
+WPM.US,D,20150803,000000,11.6947,11.7479,11.3451,11.3905,4630016.59107,0
+WPM.US,D,20150804,000000,11.5504,11.669,11.354,11.4359,5325188.5093412,0
+WPM.US,D,20150805,000000,11.5406,11.6512,10.9857,11.0044,6463072.0205167,0
+WPM.US,D,20150806,000000,11.0656,11.587,11.0142,11.3451,7537650.8410713,0
+WPM.US,D,20150807,000000,11.4803,11.8447,11.3628,11.3975,7004994.0740684,0
+WPM.US,D,20150810,000000,11.5229,12.0265,11.2927,12.0077,7631150.2398457,0
+WPM.US,D,20150811,000000,12.0363,12.062,11.5969,11.8447,9953310.5265168,0
+WPM.US,D,20150812,000000,12.1727,12.699,12.1539,12.6892,9849528.1785724,0
+WPM.US,D,20150813,000000,12.4738,12.5765,12.1795,12.3228,6034906.4211943,0
+WPM.US,D,20150814,000000,12.5212,12.5962,12.0531,12.1974,4581608.2535006,0
+WPM.US,D,20150817,000000,12.4402,12.6279,12.2881,12.5124,4548854.7061002,0
+WPM.US,D,20150818,000000,12.2793,12.377,12.0265,12.2517,4791512.0545182,0
+WPM.US,D,20150819,000000,12.3405,12.6209,12.2694,12.4581,5302907.2672402,0
+WPM.US,D,20150820,000000,12.7987,12.8165,12.4581,12.4679,6509088.597777,0
+WPM.US,D,20150821,000000,12.5479,12.6279,12.1163,12.1795,6573707.6427085,0
+WPM.US,D,20150824,000000,11.8103,12.1163,10.9895,11.1624,11793799.449795,0
+WPM.US,D,20150825,000000,11.4942,11.4942,10.6824,10.7664,7648428.2272103,0
+WPM.US,D,20150826,000000,10.6824,10.7013,10.1066,10.3871,7542200.4511767,0
+WPM.US,D,20150827,000000,10.3871,11.0281,10.2696,10.8118,8166599.7566083,0
+WPM.US,D,20150828,000000,10.8019,11.3608,10.793,11.1624,7268019.8639,0
+WPM.US,D,20150831,000000,10.9639,11.0281,10.4938,11.0191,5819632.8043768,0
+WPM.US,D,20150901,000000,11.0617,11.2512,10.6222,10.6567,4913169.8236047,0
+WPM.US,D,20150902,000000,10.72,10.72,10.1264,10.5214,6885273.4080605,0
+WPM.US,D,20150903,000000,10.3339,11.0281,10.3339,10.4306,5222764.0574909,0
+WPM.US,D,20150904,000000,10.3239,10.3703,10.0712,10.2696,5362627.3551964,0
+WPM.US,D,20150908,000000,10.3871,10.71,10.3072,10.5214,4437957.8332057,0
+WPM.US,D,20150909,000000,10.4039,10.639,10.1886,10.2696,4878647.2646632,0
+WPM.US,D,20150910,000000,10.4217,10.6923,10.2054,10.2795,6987128.7789227,0
+WPM.US,D,20150911,000000,10.1708,10.5214,9.9368,10.469,7111831.435075,0
+WPM.US,D,20150914,000000,10.2795,10.2795,9.9368,10.0445,7449620.4928596,0
+WPM.US,D,20150915,000000,10.1353,10.6123,10.1264,10.3703,6018329.1527689,0
+WPM.US,D,20150916,000000,10.6044,11.2167,10.5599,11.1071,7145690.7412635,0
+WPM.US,D,20150917,000000,11.0093,11.4685,10.8631,11.27,7625466.5181627,0
+WPM.US,D,20150918,000000,11.5573,11.5751,10.9727,11.1712,11089901.960574,0
+WPM.US,D,20150921,000000,11.0874,11.2255,10.955,10.9895,4238927.326938,0
+WPM.US,D,20150922,000000,10.7397,10.8474,10.5501,10.6123,4221498.4622297,0
+WPM.US,D,20150923,000000,10.7564,10.8019,10.394,10.4217,3045526.016241,0
+WPM.US,D,20150924,000000,10.5767,11.3144,10.5402,11.2888,6817278.3559864,0
+WPM.US,D,20150925,000000,11.0971,11.3233,11.0191,11.1989,5311673.3421751,0
+WPM.US,D,20150928,000000,10.8908,10.8996,10.5946,10.6044,6284476.7872376,0
+WPM.US,D,20150929,000000,10.71,10.9727,10.5767,10.639,4264237.2545109,0
+WPM.US,D,20150930,000000,10.5402,10.9095,10.4859,10.8207,5541786.6064655,0
+WPM.US,D,20151001,000000,10.9639,11.0527,10.3239,10.3871,5540015.5697251,0
+WPM.US,D,20151002,000000,10.6923,11.5278,10.6123,11.504,7836472.0275701,0
+WPM.US,D,20151005,000000,11.6403,12.3859,11.5573,12.2151,9073874.8422779,0
+WPM.US,D,20151006,000000,12.4748,13.1354,12.4234,13.016,11681555.819402,0
+WPM.US,D,20151007,000000,13.1088,13.1898,12.5045,12.9983,9494881.3622668,0
+WPM.US,D,20151008,000000,12.7444,13.261,12.5885,12.774,7494133.3596801,0
+WPM.US,D,20151009,000000,13.1978,13.2343,12.774,13.0259,6660934.9994192,0
+WPM.US,D,20151012,000000,13.2431,13.2431,12.4234,12.5222,4531880.4986225,0
+WPM.US,D,20151013,000000,12.4412,12.6299,12.2061,12.3415,9611654.3507726,0
+WPM.US,D,20151014,000000,12.6388,13.3201,12.6229,13.2767,7595702.1648489,0
+WPM.US,D,20151015,000000,13.1444,13.4703,12.9606,13.3874,6213583.675043,0
+WPM.US,D,20151016,000000,13.2253,13.4248,12.8659,12.8856,5824738.3316752,0
+WPM.US,D,20151019,000000,12.8195,12.8659,12.2418,12.2981,5700149.0866806,0
+WPM.US,D,20151020,000000,12.3682,12.774,12.3602,12.6299,5087915.1531177,0
+WPM.US,D,20151021,000000,12.5045,12.5311,12.0719,12.2151,4889415.2490524,0
+WPM.US,D,20151022,000000,12.2061,12.6082,12.1727,12.4847,4139247.0200657,0
+WPM.US,D,20151023,000000,12.5686,13.0357,12.4946,12.9519,5890009.4907638,0
+WPM.US,D,20151026,000000,13.0357,13.1088,12.7918,12.857,4700594.784782,0
+WPM.US,D,20151027,000000,12.784,13.1809,12.6999,13.0357,3951428.0168221,0
+WPM.US,D,20151028,000000,13.2935,13.8456,12.8856,13.1611,7500129.9746465,0
+WPM.US,D,20151029,000000,12.9439,13.091,12.2418,12.3859,7007712.9040558,0
+WPM.US,D,20151030,000000,12.3859,12.5885,12.2418,12.2418,5388489.1495638,0
+WPM.US,D,20151102,000000,12.1727,12.541,11.911,12.3682,4948617.8986014,0
+WPM.US,D,20151103,000000,12.2061,12.4234,12.0521,12.306,4918353.321074,0
+WPM.US,D,20151104,000000,12.541,13.0634,12.1637,12.2881,7740368.2225656,0
+WPM.US,D,20151105,000000,12.4037,12.4136,11.4142,11.6838,11206456.227561,0
+WPM.US,D,20151106,000000,11.3421,11.4685,11.0874,11.2888,6822555.0126211,0
+WPM.US,D,20151109,000000,11.3046,11.4843,11.0527,11.4518,5421802.6645555,0
+WPM.US,D,20151110,000000,11.2414,11.4596,11.1712,11.2345,5222869.3678517,0
+WPM.US,D,20151111,000000,11.2601,11.2888,10.9362,11.1268,4051663.2282878,0
+WPM.US,D,20151112,000000,11.0874,11.4329,10.9639,11.1348,4525651.9983424,0
+WPM.US,D,20151113,000000,11.1071,11.2512,10.9994,11.1712,3326582.1549568,0
+WPM.US,D,20151116,000000,11.2512,11.4852,11.2068,11.3332,3286634.0872362,0
+WPM.US,D,20151117,000000,11.27,11.2898,10.7733,10.9253,4327306.0094198,0
+WPM.US,D,20151118,000000,10.9885,11.5229,10.9717,11.4695,4790205.8010048,0
+WPM.US,D,20151119,000000,11.6137,11.7963,11.4793,11.6857,4088721.3366849,0
+WPM.US,D,20151120,000000,11.7579,11.8467,11.2601,11.352,3771650.0671835,0
+WPM.US,D,20151123,000000,11.2799,11.4852,11.1712,11.2512,2529873.8347046,0
+WPM.US,D,20151124,000000,11.4241,11.6423,11.2898,11.4852,3887632.215384,0
+WPM.US,D,20151125,000000,11.3332,11.7332,11.2799,11.4793,3328092.953594,0
+WPM.US,D,20151127,000000,11.27,11.5496,11.27,11.3885,1768795.8573814,0
+WPM.US,D,20151130,000000,11.4606,11.8941,11.4606,11.8664,5054106.4769103,0
+WPM.US,D,20151201,000000,11.9415,12.2832,11.8566,12.2289,4076090.1689896,0
+WPM.US,D,20151202,000000,12.0008,12.2289,11.82,12.0936,3749274.6533176,0
+WPM.US,D,20151203,000000,12.2101,12.3997,12.0847,12.1577,3712443.3672361,0
+WPM.US,D,20151204,000000,12.2931,12.7425,12.2931,12.6446,5691026.5766785,0
+WPM.US,D,20151207,000000,12.3997,12.4808,11.8941,12.0008,3988118.551556,0
+WPM.US,D,20151208,000000,11.9504,12.0561,11.7489,11.8941,3010583.2284561,0
+WPM.US,D,20151209,000000,12.2013,12.4097,11.8379,11.9682,3497023.9360728,0
+WPM.US,D,20151210,000000,11.8664,12.066,11.82,11.8664,2444189.6798192,0
+WPM.US,D,20151211,000000,11.6857,12.1934,11.6325,12.0383,3107974.0475811,0
+WPM.US,D,20151214,000000,11.9841,12.0473,11.3056,11.4241,4613506.1542197,0
+WPM.US,D,20151215,000000,11.505,11.5771,11.2512,11.352,3062758.4366225,0
+WPM.US,D,20151216,000000,11.5969,11.7144,11.2345,11.6325,5527620.3377419,0
+WPM.US,D,20151217,000000,11.2255,11.2414,10.7911,10.7999,5105179.9766872,0
+WPM.US,D,20151218,000000,10.954,11.3431,10.8898,11.1802,6304946.4886133,0
+WPM.US,D,20151221,000000,11.3708,11.4518,11.1712,11.2601,3518361.4353253,0
+WPM.US,D,20151222,000000,11.2345,11.4695,11.2068,11.3243,2849370.2803026,0
+WPM.US,D,20151223,000000,11.3786,11.661,11.3618,11.5297,3003499.0814947,0
+WPM.US,D,20151224,000000,11.6325,11.82,11.6235,11.6857,1629126.9788034,0
+WPM.US,D,20151228,000000,11.5297,11.5297,11.1535,11.2601,2823645.1868844,0
+WPM.US,D,20151229,000000,11.3965,11.3965,11.1712,11.2799,2916631.19765,0
+WPM.US,D,20151230,000000,11.0617,11.1989,11.0271,11.1268,2028305.9013223,0
+WPM.US,D,20151231,000000,11.0874,11.2463,11.036,11.2345,2598995.9101589,0
+WPM.US,D,20160104,000000,11.4952,11.587,11.0695,11.2898,4606427.0702564,0
+WPM.US,D,20160105,000000,11.3618,11.3618,10.8987,11.0527,2840815.8386889,0
+WPM.US,D,20160106,000000,11.0874,11.189,10.9807,11.0695,2587990.9774579,0
+WPM.US,D,20160107,000000,11.1802,11.8467,11.1268,11.7579,6144399.8310117,0
+WPM.US,D,20160108,000000,11.5593,11.8379,11.3965,11.5496,5856872.1681063,0
+WPM.US,D,20160111,000000,11.6235,11.661,10.5095,10.6547,7960801.0344615,0
+WPM.US,D,20160112,000000,10.5372,10.5649,9.83903,10.1214,8423738.2922325,0
+WPM.US,D,20160113,000000,10.1669,10.4009,9.96838,10.1403,6622981.7529557,0
+WPM.US,D,20160114,000000,9.97824,10.2548,9.80447,10.0296,4396608.327607,0
+WPM.US,D,20160115,000000,10.3219,10.3219,9.90717,10.0849,4659094.4018395,0
+WPM.US,D,20160119,000000,10.1768,10.1768,9.46277,9.49932,6564312.7434079,0
+WPM.US,D,20160120,000000,9.42525,9.60202,9.08286,9.5161,6594395.0530032,0
+WPM.US,D,20160121,000000,9.38574,9.6119,9.14439,9.53289,3931526.3838348,0
+WPM.US,D,20160122,000000,9.43314,9.82125,9.32581,9.56942,4136119.0998307,0
+WPM.US,D,20160125,000000,9.72349,9.86273,9.49932,9.59708,3716595.0256897,0
+WPM.US,D,20160126,000000,9.7857,10.1945,9.71559,10.1403,4315228.7337183,0
+WPM.US,D,20160127,000000,10.0395,10.2755,9.88743,10.1768,4199000.5238094,0
+WPM.US,D,20160128,000000,10.0296,10.2153,9.74126,10.0296,4248138.9457069,0
+WPM.US,D,20160129,000000,10.0208,10.7041,9.94968,10.637,4938819.9846508,0
+WPM.US,D,20160201,000000,10.7377,10.9807,10.6547,10.9086,4553203.8214803,0
+WPM.US,D,20160202,000000,10.8286,10.9441,10.5185,10.6547,2933205.4282769,0
+WPM.US,D,20160203,000000,10.8197,11.6325,10.7644,11.587,6382161.2602534,0
+WPM.US,D,20160204,000000,11.9841,12.4097,11.9415,12.1302,7506250.126767,0
+WPM.US,D,20160205,000000,11.8763,12.8165,11.7421,12.7711,7750174.2373132,0
+WPM.US,D,20160208,000000,13.2421,13.6016,13.2066,13.2847,10022484.244552,0
+WPM.US,D,20160209,000000,13.4545,13.4634,12.5469,12.8077,8269540.6342661,0
+WPM.US,D,20160210,000000,12.6615,12.9015,12.2101,12.781,6637585.4647161,0
+WPM.US,D,20160211,000000,13.5414,13.7932,13.1,13.4248,10479166.674452,0
+WPM.US,D,20160212,000000,13.26,13.8939,12.9863,13.7852,7015185.8892724,0
+WPM.US,D,20160216,000000,13.2757,13.7112,13.1177,13.3103,6620696.3156069,0
+WPM.US,D,20160217,000000,13.4802,13.8288,13.3251,13.6106,5903786.9212321,0
+WPM.US,D,20160218,000000,13.5138,14.4727,13.4703,14.3008,8162079.511892,0
+WPM.US,D,20160219,000000,14.2465,14.6603,14.0382,14.0659,5519915.4672118,0
+WPM.US,D,20160222,000000,13.8022,14.3196,13.6579,14.1191,5059147.1978328,0
+WPM.US,D,20160223,000000,14.3196,14.529,14.0312,14.2188,4343622.0271426,0
+WPM.US,D,20160224,000000,14.6011,14.761,14.127,14.3008,6522143.0321147,0
+WPM.US,D,20160225,000000,14.1636,14.445,13.966,14.3541,4055958.6758878,0
+WPM.US,D,20160226,000000,14.0569,14.4173,13.7932,13.9393,6669336.5384899,0
+WPM.US,D,20160229,000000,14.0214,14.3473,13.9947,14.2277,4074782.9028765,0
+WPM.US,D,20160301,000000,14.3996,14.3996,13.5512,13.7211,5660240.5103452,0
+WPM.US,D,20160302,000000,13.8099,14.0915,13.6293,14.0125,3726458.7586158,0
+WPM.US,D,20160303,000000,14.0312,14.7324,14.0125,14.5734,6055787.238017,0
+WPM.US,D,20160304,000000,14.7146,16.0389,14.6692,14.8982,12709488.225731,0
+WPM.US,D,20160307,000000,15.0593,15.7111,15.0593,15.313,6747773.5178747,0
+WPM.US,D,20160308,000000,15.5204,15.6024,14.7047,14.8528,6049160.7860852,0
+WPM.US,D,20160309,000000,14.4904,15.0406,14.3473,14.9072,4914280.645391,0
+WPM.US,D,20160310,000000,15.0889,15.6924,15.0217,15.5491,6471899.8640286,0
+WPM.US,D,20160311,000000,15.6677,15.8068,15.3003,15.3871,4304375.6909606,0
+WPM.US,D,20160314,000000,15.5846,15.7387,15.1165,15.1866,4953142.1937163,0
+WPM.US,D,20160315,000000,15.079,15.3042,14.7995,15.2559,3667474.8305854,0
+WPM.US,D,20160316,000000,15.1442,16.1732,14.8628,16.0992,6829968.2544599,0
+WPM.US,D,20160317,000000,16.3629,16.7342,15.8265,16.0291,8910618.4680856,0
+WPM.US,D,20160318,000000,16.2009,16.6433,16.0004,16.0843,5847577.5161683,0
+WPM.US,D,20160321,000000,16.0004,16.3165,15.8009,16.108,4293453.7914287,0
+WPM.US,D,20160322,000000,16.2997,16.5485,15.9194,16.1821,5399191.3149776,0
+WPM.US,D,20160323,000000,15.7298,16.0765,15.2389,15.4938,7644064.9354355,0
+WPM.US,D,20160324,000000,15.5678,15.875,15.404,15.5846,4455444.4160924,0
+WPM.US,D,20160328,000000,15.7011,15.7298,15.3042,15.5846,3202511.3609691,0
+WPM.US,D,20160329,000000,15.6222,16.2286,15.403,16.1288,4665624.6568072,0
+WPM.US,D,20160330,000000,16.0862,16.3006,15.794,16.0014,3870203.3506756,0
+WPM.US,D,20160331,000000,15.5204,15.6577,14.9753,15.0386,23334544.178244,0
+WPM.US,D,20160401,000000,14.685,14.9476,14.3759,14.8865,9362686.481505,0
+WPM.US,D,20160404,000000,14.9476,14.9476,14.2435,14.2791,6618934.3922631,0
+WPM.US,D,20160405,000000,14.5161,14.8154,14.3334,14.7017,6160606.4879753,0
+WPM.US,D,20160406,000000,14.5348,14.8608,14.4322,14.7966,5441455.1980356,0
+WPM.US,D,20160407,000000,15.0129,15.0671,14.7294,14.8411,7845200.6363189,0
+WPM.US,D,20160408,000000,14.9665,15.1521,14.9151,14.9665,8281234.1347107,0
+WPM.US,D,20160411,000000,15.3032,15.793,15.2646,15.63,10122775.148997,0
+WPM.US,D,20160412,000000,15.8275,16.277,15.6677,16.1456,11798700.43197,0
+WPM.US,D,20160413,000000,16.0596,16.2808,15.8424,15.876,6277606.2987966,0
+WPM.US,D,20160414,000000,15.8473,15.8937,14.9902,15.2379,9376610.7389187,0
+WPM.US,D,20160415,000000,15.2746,15.5393,15.0968,15.4651,7197346.4858234,0
+WPM.US,D,20160418,000000,15.4394,15.5096,15.1699,15.3604,5665496.9149874,0
+WPM.US,D,20160419,000000,16.1288,16.8724,16.1199,16.7727,13540948.965039,0
+WPM.US,D,20160420,000000,17.1104,17.7395,16.9278,17.2782,15406625.291335,0
+WPM.US,D,20160421,000000,17.7167,17.9627,17.1154,17.2961,10875698.661558,0
+WPM.US,D,20160422,000000,17.3533,17.6269,16.5564,16.6818,7559806.5208189,0
+WPM.US,D,20160425,000000,16.7371,16.832,16.4833,16.6275,5684160.138636,0
+WPM.US,D,20160426,000000,16.827,16.9909,16.6433,16.9633,5394308.5595962,0
+WPM.US,D,20160427,000000,17.1381,17.1954,16.6275,17.0937,5330754.769468,0
+WPM.US,D,20160428,000000,17.2782,18.1325,17.1618,18.0268,9529145.7083044,0
+WPM.US,D,20160429,000000,18.3685,19.051,18.3074,19.0036,13537914.20397,0
+WPM.US,D,20160502,000000,19.125,19.1764,18.1197,18.3617,10571748.657968,0
+WPM.US,D,20160503,000000,18.3438,18.5621,17.4808,17.6713,9407855.5128811,0
+WPM.US,D,20160504,000000,17.4205,17.9143,16.8457,17.0551,8782647.1403506,0
+WPM.US,D,20160505,000000,17.383,17.4975,16.8724,17.2161,6430214.1753552,0
+WPM.US,D,20160506,000000,17.5519,17.9143,17.4551,17.6891,6293954.7197074,0
+WPM.US,D,20160509,000000,17.1025,17.1618,16.345,16.511,7572102.5180392,0
+WPM.US,D,20160510,000000,16.5465,16.7984,16.2651,16.7016,5432350.9148267,0
+WPM.US,D,20160511,000000,17.1104,17.5212,16.7569,17.4887,8536600.620995,0
+WPM.US,D,20160512,000000,17.7257,17.7987,17.0175,17.1618,5048707.2957214,0
+WPM.US,D,20160513,000000,17.1717,17.7079,17.0749,17.4275,5423612.1800816,0
+WPM.US,D,20160516,000000,17.8086,18.0624,17.5065,17.6713,5152645.5840078,0
+WPM.US,D,20160517,000000,17.78,18.5987,17.5519,18.3625,6622343.8151932,0
+WPM.US,D,20160518,000000,17.8501,18.2254,16.9326,16.989,7837962.5742149,0
+WPM.US,D,20160519,000000,16.5357,17.4975,16.4429,17.3533,8011339.8816375,0
+WPM.US,D,20160520,000000,17.5065,17.617,16.9613,17.4008,5152361.0435137,0
+WPM.US,D,20160523,000000,17.0157,17.6269,16.9326,17.3237,4742221.7426772,0
+WPM.US,D,20160524,000000,17.1361,17.2428,16.6699,16.6888,5990754.0398397,0
+WPM.US,D,20160525,000000,16.5989,17.1361,16.2532,17.0827,6558862.9322378,0
+WPM.US,D,20160526,000000,17.4887,17.6556,16.9326,17.1361,4248012.3707542,0
+WPM.US,D,20160527,000000,16.9415,17.0531,16.4429,16.5534,5096367.3221696,0
+WPM.US,D,20160531,000000,16.4903,17.1983,16.425,16.9326,5317428.9584313,0
+WPM.US,D,20160601,000000,16.9326,17.1006,16.5989,16.8891,3970167.1854424,0
+WPM.US,D,20160602,000000,16.9692,17.1904,16.6433,17.0344,3700008.6438676,0
+WPM.US,D,20160603,000000,17.9242,18.5828,17.8876,18.5453,8663877.3053886,0
+WPM.US,D,20160606,000000,18.5987,18.883,18.2639,18.81,6489601.1180356,0
+WPM.US,D,20160607,000000,18.4911,19.0677,18.4525,18.9147,4107743.0205998,0
+WPM.US,D,20160608,000000,19.8075,20.1798,19.1457,19.1872,8886875.0321292,0
+WPM.US,D,20160609,000000,19.2337,19.6306,19.1379,19.365,6001158.5009645,0
+WPM.US,D,20160610,000000,19.5725,19.8726,19.1379,19.289,7331148.3621867,0
+WPM.US,D,20160613,000000,19.7433,19.8352,19.0173,19.2337,5758258.1286369,0
+WPM.US,D,20160614,000000,19.2337,19.3552,18.1058,18.4812,7939184.0577132,0
+WPM.US,D,20160615,000000,18.4999,19.365,18.4328,19.1379,6417298.4671659,0
+WPM.US,D,20160616,000000,19.6554,19.683,18.7726,18.8989,8748686.5742,0
+WPM.US,D,20160617,000000,19.2149,19.5625,18.7576,19.0263,7798449.9243321,0
+WPM.US,D,20160620,000000,18.5453,19.3087,18.5276,19.2712,6711144.7517177,0
+WPM.US,D,20160621,000000,18.9611,19.1379,18.7526,18.9324,4944053.0995017,0
+WPM.US,D,20160622,000000,18.9709,19.0727,18.6895,18.9611,5038663.3200624,0
+WPM.US,D,20160623,000000,18.89,19.129,18.7903,18.9414,4165182.7342055,0
+WPM.US,D,20160624,000000,19.7788,19.8726,18.9976,19.365,8923744.7969965,0
+WPM.US,D,20160627,000000,19.5625,20.0168,19.4104,20.0168,9966093.5841556,0
+WPM.US,D,20160628,000000,19.683,20.3891,19.5892,19.9092,7445823.244274,0
+WPM.US,D,20160629,000000,20.4178,21.0833,20.2736,20.7535,9869315.3878023,0
+WPM.US,D,20160630,000000,21.11,21.5396,20.7091,21.4003,6185940.717939,0
+WPM.US,D,20160701,000000,21.8625,22.6921,21.8625,22.538,9163582.0554649,0
+WPM.US,D,20160705,000000,22.8757,22.9438,21.9831,22.4195,11885161.250766,0
+WPM.US,D,20160706,000000,22.625,23.3025,22.4007,23.2925,10071520.393888,0
+WPM.US,D,20160707,000000,22.9271,22.9923,22.2181,22.6447,9562812.6205646,0
+WPM.US,D,20160708,000000,22.6081,23.5502,22.538,23.4555,7864851.1445998,0
+WPM.US,D,20160711,000000,23.2728,24.0204,23.254,23.9937,8317493.3020053,0
+WPM.US,D,20160712,000000,23.964,24.0026,23.0111,23.1089,8503337.7359844,0
+WPM.US,D,20160713,000000,23.4733,23.973,23.3735,23.81,5103846.3829839,0
+WPM.US,D,20160714,000000,23.1374,23.9937,22.9351,23.8821,5865627.1044455,0
+WPM.US,D,20160715,000000,23.5365,23.9453,23.4643,23.6649,3797307.3164271,0
+WPM.US,D,20160718,000000,23.5009,24.048,23.492,24.0026,4802248.6483192,0
+WPM.US,D,20160719,000000,23.891,24.1547,23.7636,23.9838,4160297.9536249,0
+WPM.US,D,20160720,000000,23.3833,23.5552,22.9538,23.1552,7981369.9706003,0
+WPM.US,D,20160721,000000,23.1908,23.806,23.0565,23.7636,5565483.4628391,0
+WPM.US,D,20160722,000000,23.5749,23.81,23.4821,23.7824,3727323.5186937,0
+WPM.US,D,20160725,000000,23.492,23.5009,22.5637,23.1552,5977200.3938881,0
+WPM.US,D,20160726,000000,23.3301,23.6382,23.0012,23.4733,4992955.5856871,0
+WPM.US,D,20160727,000000,23.7103,24.6188,23.2441,24.5032,9011001.5190962,0
+WPM.US,D,20160728,000000,24.6366,24.8549,24.1231,24.6455,5960490.4749119,0
+WPM.US,D,20160729,000000,24.9467,25.5392,24.7127,25.3476,6597021.7364248,0
+WPM.US,D,20160801,000000,25.4731,26.0903,25.3565,26.0043,6708925.1333444,0
+WPM.US,D,20160802,000000,26.2473,26.9109,26.2108,26.583,7284137.4120967,0
+WPM.US,D,20160803,000000,26.5663,26.6029,26.0212,26.4102,6782131.0230777,0
+WPM.US,D,20160804,000000,26.4468,26.6472,26.356,26.5218,4806505.6171336,0
+WPM.US,D,20160805,000000,25.8928,26.2897,25.792,26.2019,6390033.2097212,0
+WPM.US,D,20160808,000000,26.1919,26.7945,26.1654,26.5752,4861570.7846236,0
+WPM.US,D,20160809,000000,26.6828,27.1282,26.6571,27.0562,3703861.5854325,0
+WPM.US,D,20160810,000000,27.7553,28.0566,27.2674,27.4393,7333587.7146781,0
+WPM.US,D,20160811,000000,27.467,28.5127,27.303,27.8027,7734498.182552,0
+WPM.US,D,20160812,000000,28.2599,28.3113,27.537,27.7118,5393828.587375,0
+WPM.US,D,20160815,000000,27.7395,28.176,27.6496,27.9666,6321529.8326365,0
+WPM.US,D,20160816,000000,28.1019,28.2747,27.8314,28.0831,4613614.5023793,0
+WPM.US,D,20160817,000000,27.8027,27.8116,26.8122,27.5746,7296074.9490503,0
+WPM.US,D,20160818,000000,27.7484,27.9399,27.38,27.8214,4435180.2724402,0
+WPM.US,D,20160819,000000,27.2388,27.4492,26.5564,26.6107,6802407.3179253,0
+WPM.US,D,20160822,000000,26.0992,26.3817,25.6824,26.2937,8315660.496688,0
+WPM.US,D,20160823,000000,26.5663,26.6354,25.9105,25.9579,4479975.6545554,0
+WPM.US,D,20160824,000000,25.5185,25.5185,23.7962,23.8594,11830803.890412,0
+WPM.US,D,20160825,000000,23.725,24.7265,23.3606,24.3236,8614376.3728261,0
+WPM.US,D,20160826,000000,24.6899,25.3288,23.8494,24.1991,10446780.700715,0
+WPM.US,D,20160829,000000,23.9156,24.6988,23.8406,24.4361,5098532.2601632,0
+WPM.US,D,20160830,000000,24.2702,24.4262,23.0368,23.3242,7120939.7686824,0
+WPM.US,D,20160831,000000,22.9558,23.2865,22.547,23.0782,7629666.7813983,0
+WPM.US,D,20160901,000000,22.8689,24.0894,22.6664,23.9058,8281561.2043889,0
+WPM.US,D,20160902,000000,24.68,25.0444,24.3047,25,8170814.1962385,0
+WPM.US,D,20160906,000000,25.7446,26.3303,25.1491,26.3303,8035835.6791136,0
+WPM.US,D,20160907,000000,26.275,26.7095,25.7792,26.6472,6583423.5360897,0
+WPM.US,D,20160908,000000,26.6107,26.8399,26.1554,26.3303,4786802.4536724,0
+WPM.US,D,20160909,000000,25.9669,26.0449,24.7422,24.8796,7144550.5540882,0
+WPM.US,D,20160912,000000,24.1794,25.6469,24.0618,25.4524,8794359.8801881,0
+WPM.US,D,20160913,000000,25.1076,25.2134,24.0618,24.3236,7057714.060832,0
+WPM.US,D,20160914,000000,24.5172,25.0376,24.2258,24.4993,5523594.2416415,0
+WPM.US,D,20160915,000000,24.3878,24.9437,24.0618,24.5793,4711994.6313359,0
+WPM.US,D,20160916,000000,24.2623,24.6988,23.8327,24.2357,7456296.562173,0
+WPM.US,D,20160919,000000,24.5872,24.8065,24.3778,24.5172,4515829.7820009,0
+WPM.US,D,20160920,000000,24.5704,24.607,24.1508,24.3878,4350777.0560776,0
+WPM.US,D,20160921,000000,24.8973,26.348,24.8065,26.2937,8093778.6547318,0
+WPM.US,D,20160922,000000,26.7005,26.903,25.8582,26.1377,6712749.72212,0
+WPM.US,D,20160923,000000,25.9936,26.1277,25.1699,25.3466,4114312.7669529,0
+WPM.US,D,20160926,000000,25.6725,25.6824,25.0652,25.0909,3604455.693058,0
+WPM.US,D,20160927,000000,24.842,25.0277,24.5072,24.8243,3619867.4593176,0
+WPM.US,D,20160928,000000,24.8243,25.5421,24.4618,25.3645,4718620.0706682,0
+WPM.US,D,20160929,000000,25.243,25.5037,24.8519,25.1887,3942154.6294761,0
+WPM.US,D,20160930,000000,25.6369,25.7703,24.607,24.6238,4997854.5426624,0
+WPM.US,D,20161003,000000,24.5516,24.8065,23.6421,23.9325,4530080.096493,0
+WPM.US,D,20161004,000000,23.094,23.094,21.4181,21.4627,11809722.578864,0
+WPM.US,D,20161005,000000,21.7914,21.7914,20.6705,21.1703,7086052.6738768,0
+WPM.US,D,20161006,000000,20.5639,21.0399,20.3971,20.7722,6909972.7380608,0
+WPM.US,D,20161007,000000,21.3273,21.4902,20.1511,20.5718,7659133.4304229,0
+WPM.US,D,20161010,000000,20.8641,21.1021,20.6617,20.8266,3817868.1517687,0
+WPM.US,D,20161011,000000,20.6084,21.0182,20.3704,20.5639,5362988.8532618,0
+WPM.US,D,20161012,000000,20.7989,21.2542,20.4997,20.9995,4617496.8093331,0
+WPM.US,D,20161013,000000,20.8266,21.5495,20.6171,21.0546,4828718.0024602,0
+WPM.US,D,20161014,000000,20.8266,21.3915,20.7427,20.8266,3707053.2994437,0
+WPM.US,D,20161017,000000,20.8898,21.1792,20.8543,21.0923,2947992.4205691,0
+WPM.US,D,20161018,000000,21.5495,21.9574,21.1347,21.9386,5956964.6030252,0
+WPM.US,D,20161019,000000,22.3662,22.4936,21.8478,22.1915,7271607.5043637,0
+WPM.US,D,20161020,000000,22.1578,22.2823,21.8478,22.2389,3586310.9204163,0
+WPM.US,D,20161021,000000,22.3929,22.4116,22.0294,22.1668,2759359.2872288,0
+WPM.US,D,20161024,000000,22.376,22.4215,21.4507,21.7282,4462281.4887459,0
+WPM.US,D,20161025,000000,21.9001,22.3632,21.7381,22.1282,4111308.3838719,0
+WPM.US,D,20161026,000000,22.1095,22.2112,21.6255,21.8201,3513635.6328854,0
+WPM.US,D,20161027,000000,21.8832,21.9939,21.1268,21.3362,3869428.7119642,0
+WPM.US,D,20161028,000000,21.2255,21.7194,20.9905,21.3549,4773817.8887087,0
+WPM.US,D,20161031,000000,21.4181,22.0116,21.1989,21.9672,3846195.6262177,0
+WPM.US,D,20161101,000000,22.5844,22.7198,22.1766,22.1845,5618466.7255046,0
+WPM.US,D,20161102,000000,22.6664,23.0258,21.662,21.8635,7254086.4930896,0
+WPM.US,D,20161103,000000,21.6176,22.376,21.5929,22.2466,4280216.0765593,0
+WPM.US,D,20161104,000000,22.2112,22.3198,21.2917,21.6818,5769530.3876383,0
+WPM.US,D,20161107,000000,21.1189,21.3826,20.6665,21.2631,4519580.4510039,0
+WPM.US,D,20161108,000000,21.3826,22.1005,21.1535,21.4627,4838115.9395597,0
+WPM.US,D,20161109,000000,22.7493,22.7493,21.3362,21.9386,8217363.4009004,0
+WPM.US,D,20161110,000000,21.4902,21.6818,18.1819,18.2294,14868464.032783,0
+WPM.US,D,20161111,000000,18.4377,18.6846,16.1989,16.3253,13423244.38488,0
+WPM.US,D,20161114,000000,15.9787,17.0275,15.633,16.7351,9254056.819166,0
+WPM.US,D,20161115,000000,16.8724,18.0753,16.7173,17.928,10853150.093156,0
+WPM.US,D,20161116,000000,17.9103,18.1819,17.6289,18.0496,6247152.3651398,0
+WPM.US,D,20161117,000000,18.1642,18.3578,17.1548,17.4738,7677431.1056077,0
+WPM.US,D,20161118,000000,17.2714,17.5726,16.755,17.0551,5645385.6738782,0
+WPM.US,D,20161121,000000,17.3376,17.4047,16.983,17.2012,4513420.8074981,0
+WPM.US,D,20161122,000000,17.3179,17.5292,17.0275,17.4847,5213375.233788,0
+WPM.US,D,20161123,000000,16.754,16.8063,16.4339,16.744,6158027.3967359,0
+WPM.US,D,20161125,000000,16.7627,16.826,16.4063,16.516,4896805.2011,0
+WPM.US,D,20161128,000000,16.754,17.2408,16.5347,17.2012,5019427.977627,0
+WPM.US,D,20161129,000000,16.6986,17.2092,16.6344,17.0749,3983420.0893061,0
+WPM.US,D,20161130,000000,16.8814,16.9712,16.4893,16.6611,5118061.2564893,0
+WPM.US,D,20161201,000000,16.5247,16.9712,16.0952,16.5426,6697179.9903191,0
+WPM.US,D,20161202,000000,16.7707,17.3662,16.6888,17.0847,5768600.8211846,0
+WPM.US,D,20161205,000000,16.8161,17.3089,16.4517,17.2259,5290928.213702,0
+WPM.US,D,20161206,000000,17.1924,17.9123,17.1628,17.3958,4961337.162464,0
+WPM.US,D,20161207,000000,17.7307,17.7948,17.2181,17.4649,6313371.3174753,0
+WPM.US,D,20161208,000000,17.4047,17.5025,17.0502,17.3958,4318345.5153573,0
+WPM.US,D,20161209,000000,17.2902,17.457,16.826,16.9633,5459369.0979633,0
+WPM.US,D,20161212,000000,17.1628,17.4304,16.8991,17.2012,4690859.6520079,0
+WPM.US,D,20161213,000000,17.1825,17.6842,17.1548,17.6022,4646761.9510329,0
+WPM.US,D,20161214,000000,17.7494,17.9213,17.0185,17.0749,8248775.2538006,0
+WPM.US,D,20161215,000000,16.3866,16.5426,15.4819,15.5747,15378167.191535,0
+WPM.US,D,20161216,000000,15.7001,16.2058,15.6459,15.867,8912608.2263445,0
+WPM.US,D,20161219,000000,15.9036,16.2413,15.7674,16.0024,4218654.0698892,0
+WPM.US,D,20161220,000000,15.5827,16.0122,15.5016,15.9836,5099892.1814567,0
+WPM.US,D,20161221,000000,16.0024,16.0882,15.8197,15.9294,3720679.8525683,0
+WPM.US,D,20161222,000000,15.7575,16.1042,15.7476,15.8483,3487535.8776068,0
+WPM.US,D,20161223,000000,15.877,16.1633,15.8572,16.0408,3121168.2206668,0
+WPM.US,D,20161227,000000,16.2058,16.4616,16.1486,16.4063,3183551.445631,0
+WPM.US,D,20161228,000000,16.3125,16.9336,16.2858,16.8901,5459989.8215321,0
+WPM.US,D,20161229,000000,17.1924,18.5176,17.0937,18.4812,9831154.5584159,0
+WPM.US,D,20161230,000000,18.5453,19.0944,17.622,17.6576,9514468.0767713,0
+WPM.US,D,20170103,000000,17.694,18.1582,17.612,18.1138,6601112.6389011,0
+WPM.US,D,20170104,000000,18.3882,18.4328,17.8669,18.2234,4442634.0182639,0
+WPM.US,D,20170105,000000,18.5828,19.2455,18.5828,19.122,7298380.6383916,0
+WPM.US,D,20170106,000000,18.7913,19.0757,18.2145,18.5553,5764133.2316486,0
+WPM.US,D,20170109,000000,18.9443,18.9917,18.3882,18.5276,5702827.412683,0
+WPM.US,D,20170110,000000,18.6165,18.9917,18.2974,18.651,5004656.1743291,0
+WPM.US,D,20170111,000000,18.4999,18.7735,17.941,18.5354,5916687.4404271,0
+WPM.US,D,20170112,000000,18.9729,19.0006,18.1859,18.3795,5697976.04789,0
+WPM.US,D,20170113,000000,18.2718,18.7636,17.9894,18.7073,4391639.5012577,0
+WPM.US,D,20170117,000000,19.2455,19.3324,18.7735,18.9917,5076483.9159756,0
+WPM.US,D,20170118,000000,18.9443,19.369,18.5838,18.8377,5277357.3535567,0
+WPM.US,D,20170119,000000,18.573,19.1902,18.5651,19.048,3738623.117885,0
+WPM.US,D,20170120,000000,19.1388,19.6149,19.0559,19.3967,4876512.7046582,0
+WPM.US,D,20170123,000000,19.6692,20.0345,19.5211,19.998,4466349.1014308,0
+WPM.US,D,20170124,000000,19.9803,20.2894,19.6791,19.9803,5477326.5396747,0
+WPM.US,D,20170125,000000,19.6791,19.9062,19.4558,19.8509,4176392.2120303,0
+WPM.US,D,20170126,000000,19.3789,19.5635,19.0707,19.1487,5853086.0581166,0
+WPM.US,D,20170127,000000,19.0846,19.6316,19.0293,19.5763,4270495.12018,0
+WPM.US,D,20170130,000000,19.7255,19.7314,19.284,19.4054,3539103.5259995,0
+WPM.US,D,20170131,000000,19.9536,20.4178,19.8776,20.2281,5799543.8404592,0
+WPM.US,D,20170201,000000,20.0345,20.2766,19.7945,20.2281,3892361.0556226,0
+WPM.US,D,20170202,000000,20.6913,20.7278,20.2133,20.2983,4768443.0099106,0
+WPM.US,D,20170203,000000,20.2557,20.5017,20.161,20.2983,3092011.4271267,0
+WPM.US,D,20170206,000000,20.6271,20.7456,20.1244,20.7456,4575299.7578502,0
+WPM.US,D,20170207,000000,20.6014,20.9569,20.4543,20.7368,3835819.5178825,0
+WPM.US,D,20170208,000000,20.9205,21.0774,20.6962,20.8572,3950738.4364789,0
+WPM.US,D,20170209,000000,20.8019,20.8197,19.8696,20.1244,5788254.3672643,0
+WPM.US,D,20170210,000000,19.9536,20.4681,19.9239,20.3714,3897964.7819353,0
+WPM.US,D,20170213,000000,20.161,20.3447,20.079,20.2814,3778004.1298168,0
+WPM.US,D,20170214,000000,20.4543,20.483,19.998,20.315,4348337.7035862,0
+WPM.US,D,20170215,000000,20.1067,20.2983,19.9673,20.2726,4543534.5076818,0
+WPM.US,D,20170216,000000,20.2657,20.3536,19.9112,19.9437,6579812.6058347,0
+WPM.US,D,20170217,000000,19.9339,20.0879,19.6149,19.6791,3923762.7825264,0
+WPM.US,D,20170221,000000,19.369,19.5952,18.7833,19.5211,5267427.8016551,0
+WPM.US,D,20170222,000000,19.3789,19.8875,19.0885,19.4845,4819389.9347346,0
+WPM.US,D,20170223,000000,19.8232,19.9062,19.6049,19.6613,3847007.7311153,0
+WPM.US,D,20170224,000000,19.8973,19.9635,19.21,19.3324,4628819.6983158,0
+WPM.US,D,20170227,000000,19.293,19.4845,17.8393,17.9706,8899977.0586493,0
+WPM.US,D,20170228,000000,18.1315,18.4624,17.6309,17.8669,7187335.9259521,0
+WPM.US,D,20170301,000000,17.5845,18.2332,17.4383,18.0516,4553666.5795079,0
+WPM.US,D,20170302,000000,17.7859,17.9123,17.457,17.5646,5726452.3744835,0
+WPM.US,D,20170303,000000,17.4482,17.9213,17.3276,17.7681,6387507.7862619,0
+WPM.US,D,20170306,000000,17.6407,17.6753,17.3761,17.6022,3492568.4977323,0
+WPM.US,D,20170307,000000,17.4047,17.5292,17.1924,17.4649,4706303.8214556,0
+WPM.US,D,20170308,000000,17.1924,17.4353,17.0847,17.2802,3553049.0480053,0
+WPM.US,D,20170309,000000,17.2724,17.5389,17.0749,17.1548,3156436.0529306,0
+WPM.US,D,20170310,000000,17.2625,17.694,17.0847,17.6407,4635309.4492986,0
+WPM.US,D,20170313,000000,17.7307,17.8146,17.5479,17.776,2643564.4699586,0
+WPM.US,D,20170314,000000,17.694,17.9123,17.2625,17.3563,4528374.8787282,0
+WPM.US,D,20170315,000000,17.5114,18.4911,17.3662,18.3972,6887709.7227531,0
+WPM.US,D,20170316,000000,18.8287,18.8564,18.2817,18.3448,3997464.8460748,0
+WPM.US,D,20170317,000000,18.3261,18.5908,18.0437,18.1859,5458461.8087013,0
+WPM.US,D,20170320,000000,18.253,18.3745,18.0249,18.2974,3357725.6689569,0
+WPM.US,D,20170321,000000,18.3448,18.4149,18.0791,18.2145,4917060.2313556,0
+WPM.US,D,20170322,000000,18.2895,19.8134,18.2047,19.5685,12346045.969101,0
+WPM.US,D,20170323,000000,19.5497,19.7077,18.4722,18.8377,8508300.486736,0
+WPM.US,D,20170324,000000,18.726,18.9966,18.6253,18.7735,4067572.1809622,0
+WPM.US,D,20170327,000000,19.21,19.3779,18.884,19.2188,5159358.1069075,0
+WPM.US,D,20170328,000000,19.2001,19.4224,18.7735,18.9354,6418682.6908503,0
+WPM.US,D,20170329,000000,18.9009,18.9917,18.6559,18.7359,3831068.400452,0
+WPM.US,D,20170330,000000,18.6165,18.7636,18.4624,18.5651,2826377.1806668,0
+WPM.US,D,20170331,000000,18.5908,19.3423,18.4812,19.048,4474457.9992105,0
+WPM.US,D,20170403,000000,19.0006,19.4104,18.9868,19.4064,2917812.90141,0
+WPM.US,D,20170404,000000,19.4677,19.6159,19.36,19.5231,2390056.1039821,0
+WPM.US,D,20170405,000000,19.1734,19.7096,19.1734,19.4775,4257881.1666783,0
+WPM.US,D,20170406,000000,19.4578,19.5655,19.3186,19.5328,2136537.6120095,0
+WPM.US,D,20170407,000000,19.8162,19.8162,18.9729,19.2011,5042165.9021578,0
+WPM.US,D,20170410,000000,19.0944,19.4451,18.8515,19.3334,2887272.8967851,0
+WPM.US,D,20170411,000000,19.5517,20.232,19.4144,19.9664,6816985.7146954,0
+WPM.US,D,20170412,000000,20.0474,20.1649,19.7877,20.0573,2799415.7031091,0
+WPM.US,D,20170413,000000,20.1748,20.2766,19.8539,20.0287,3512785.0492023,0
+WPM.US,D,20170417,000000,20.0829,20.4316,20.0829,20.1748,3119069.1016486,0
+WPM.US,D,20170418,000000,20.0573,20.1274,19.7511,20.0829,4159332.9461843,0
+WPM.US,D,20170419,000000,19.8262,19.9102,19.2663,19.449,4504503.8552194,0
+WPM.US,D,20170420,000000,19.37,19.7096,19.2564,19.4855,3645120.6813116,0
+WPM.US,D,20170421,000000,19.5972,19.6159,19.2663,19.3433,4305172.6068638,0
+WPM.US,D,20170424,000000,19.0559,19.4855,19.0006,19.2287,4128385.8765111,0
+WPM.US,D,20170425,000000,19.0381,19.1487,18.1207,18.4792,7638211.0970158,0
+WPM.US,D,20170426,000000,18.4042,18.7251,18.1552,18.6698,5017584.0337138,0
+WPM.US,D,20170427,000000,18.5977,18.6412,18.1286,18.2688,5455241.7419006,0
+WPM.US,D,20170428,000000,18.3044,18.4792,18.1829,18.3133,4865592.8303255,0
+WPM.US,D,20170501,000000,18.2115,18.3685,17.8333,17.9667,3753855.6540114,0
+WPM.US,D,20170502,000000,17.8363,18.2214,17.8293,18.1207,3644558.6885209,0
+WPM.US,D,20170503,000000,18.0397,18.2955,17.7997,17.8442,4247268.1100313,0
+WPM.US,D,20170504,000000,17.6358,17.6803,17.1944,17.3603,5105913.0988141,0
+WPM.US,D,20170505,000000,17.4521,18.0496,17.4255,17.8629,3225211.819314,0
+WPM.US,D,20170508,000000,17.937,17.9567,17.6803,17.937,2310820.183495,0
+WPM.US,D,20170509,000000,17.7355,18.1286,17.3603,17.6615,4583891.66565,0
+WPM.US,D,20170510,000000,17.8194,18.2017,17.7257,17.9183,3746025.2211279,0
+WPM.US,D,20170511,000000,17.9667,18.3598,17.853,18.3598,5056676.4547531,0
+WPM.US,D,20170512,000000,18.5069,18.9354,18.4891,18.9354,4913368.2931308,0
+WPM.US,D,20170515,000000,19.2761,19.3433,18.8643,19.1734,3766171.903224,0
+WPM.US,D,20170516,000000,19.0757,19.7186,19.0293,19.6909,1718128.4100533,0
+WPM.US,D,20170517,000000,20.1748,20.1748,19.5042,19.6159,3559180.3387215,0
+WPM.US,D,20170518,000000,19.3512,19.4411,18.8999,19.2465,2428035.678036,0
+WPM.US,D,20170519,000000,19.4224,19.4578,19.2287,19.3334,2305493.9094787,0
+WPM.US,D,20170522,000000,19.3976,19.9269,19.3976,19.5872,1918474.2832309,0
+WPM.US,D,20170523,000000,19.5517,19.6336,18.8337,18.8535,2691335.8823652,0
+WPM.US,D,20170524,000000,18.8169,19.1467,18.647,19.1113,2773387.8424036,0
+WPM.US,D,20170525,000000,19.0086,19.046,18.6865,18.9621,1950297.251578,0
+WPM.US,D,20170526,000000,19.21,19.3502,18.9424,19.2188,2046821.2854258,0
+WPM.US,D,20170530,000000,18.9067,19.284,18.8337,19.1557,1533713.7667417,0
+WPM.US,D,20170531,000000,19.0361,19.2188,18.7222,18.8712,2245177.4003447,0
+WPM.US,D,20170601,000000,18.7419,18.8574,18.6302,18.6767,1556135.7601903,0
+WPM.US,D,20170602,000000,18.8436,19.0638,18.7419,18.7507,2187721.4851452,0
+WPM.US,D,20170605,000000,18.8258,18.8337,18.254,18.4268,1761664.1182377,0
+WPM.US,D,20170606,000000,18.6865,19.1951,18.6125,19.1824,2985201.4063099,0
+WPM.US,D,20170607,000000,18.9898,19.3127,18.8712,19.046,1828470.3783545,0
+WPM.US,D,20170608,000000,18.807,18.9848,18.6026,18.9621,1724224.2597827,0
+WPM.US,D,20170609,000000,18.7222,18.8535,18.4012,18.4851,1873035.9003553,0
+WPM.US,D,20170612,000000,18.4012,18.6806,18.2915,18.3181,2281550.9913968,0
+WPM.US,D,20170613,000000,18.3094,18.3962,18.0624,18.3655,2134309.8928393,0
+WPM.US,D,20170614,000000,18.577,18.7696,17.692,17.7849,3640120.464374,0
+WPM.US,D,20170615,000000,17.6102,17.7849,17.4096,17.5262,2718307.4859193,0
+WPM.US,D,20170616,000000,17.5549,17.7287,17.4995,17.5913,3163878.6601585,0
+WPM.US,D,20170619,000000,17.462,17.8234,17.462,17.6733,1695796.5379712,0
+WPM.US,D,20170620,000000,17.5825,17.62,17.458,17.5549,1649689.8393444,0
+WPM.US,D,20170621,000000,17.5636,18.0338,17.5549,18.0338,1512609.1654025,0
+WPM.US,D,20170622,000000,18.2254,18.3922,18.1335,18.3379,1939832.0344759,0
+WPM.US,D,20170623,000000,18.3735,18.6125,18.2837,18.6026,1834204.7300186,0
+WPM.US,D,20170626,000000,18.4466,18.6668,18.4169,18.5306,1431048.3161812,0
+WPM.US,D,20170627,000000,18.6125,18.7132,18.5306,18.5493,4746584.0218525,0
+WPM.US,D,20170628,000000,18.6767,18.7923,18.3655,18.7507,1688226.3431908,0
+WPM.US,D,20170629,000000,18.5029,18.5306,18.1425,18.2164,3154780.4525472,0
+WPM.US,D,20170630,000000,18.1967,18.3181,18.1335,18.2994,2445092.9186827,0
+WPM.US,D,20170703,000000,17.8946,18.0891,17.6387,17.8037,1779769.3994941,0
+WPM.US,D,20170705,000000,17.5549,17.931,17.4363,17.8846,3135367.9051778,0
+WPM.US,D,20170706,000000,17.857,17.8946,17.6102,17.7287,2740715.302973,0
+WPM.US,D,20170707,000000,17.6644,17.7385,17.3533,17.4541,4564196.6029858,0
+WPM.US,D,20170710,000000,17.3336,17.9213,17.2675,17.8669,3304678.6125152,0
+WPM.US,D,20170711,000000,17.8037,18.0021,17.5459,17.9706,2279878.1768198,0
+WPM.US,D,20170712,000000,18.0801,18.3379,17.9034,17.9123,2652109.7981757,0
+WPM.US,D,20170713,000000,17.8946,18.0437,17.5361,17.6556,2434164.9435531,0
+WPM.US,D,20170714,000000,17.9804,18.0713,17.8471,17.9034,3228109.8794345,0
+WPM.US,D,20170717,000000,18.0801,18.2164,17.9804,18.0061,2103202.8324257,0
+WPM.US,D,20170718,000000,18.1967,18.2067,17.8669,17.9706,1789687.8127997,0
+WPM.US,D,20170719,000000,17.9706,18.1256,17.9123,17.9982,3064629.7207255,0
+WPM.US,D,20170720,000000,17.931,18.5394,17.8946,18.4012,2451293.0661733,0
+WPM.US,D,20170721,000000,18.5691,18.647,18.2164,18.4012,1832148.1401847,0
+WPM.US,D,20170724,000000,18.4169,18.4939,17.9982,18.0624,1957130.2738329,0
+WPM.US,D,20170725,000000,18.0437,18.3478,17.9213,18.0713,3120817.8611973,0
+WPM.US,D,20170726,000000,17.9804,18.726,17.7662,18.6392,3302325.3309917,0
+WPM.US,D,20170727,000000,18.8169,18.8436,18.4101,18.5591,3423450.4726764,0
+WPM.US,D,20170728,000000,18.6965,18.9621,18.5029,18.8712,2559907.5395181,0
+WPM.US,D,20170731,000000,18.8258,18.9621,18.647,18.6865,2280693.3195161,0
+WPM.US,D,20170801,000000,18.5948,18.7507,18.3351,18.5591,1733994.8335435,0
+WPM.US,D,20170802,000000,18.4268,18.6165,18.3655,18.3922,1928962.7901244,0
+WPM.US,D,20170803,000000,18.3655,18.5216,18.2352,18.3281,1963572.4326334,0
+WPM.US,D,20170804,000000,18.1602,18.2067,17.8758,17.9982,3504642.7356351,0
+WPM.US,D,20170807,000000,17.9982,18.0338,17.8946,17.9507,2183538.4361033,0
+WPM.US,D,20170808,000000,18.0338,18.0801,17.8037,18.0338,3852754.2339748,0
+WPM.US,D,20170809,000000,18.2639,18.3922,18.0525,18.2837,2320648.4754342,0
+WPM.US,D,20170810,000000,18.4939,18.6302,18.1335,18.3478,4752595.8258132,0
+WPM.US,D,20170811,000000,18.254,18.5493,17.2221,17.5182,8415577.7518721,0
+WPM.US,D,20170814,000000,17.3721,17.5361,17.2625,17.4363,2849271.0455396,0
+WPM.US,D,20170815,000000,17.1578,17.3049,16.8557,16.8734,3697560.1779796,0
+WPM.US,D,20170816,000000,17.1668,17.5636,16.9465,17.4363,3100682.3176971,0
+WPM.US,D,20170817,000000,17.462,17.5084,17.2675,17.4008,2382972.9696204,0
+WPM.US,D,20170818,000000,17.5825,17.6832,17.3919,17.3919,4045030.7007582,0
+WPM.US,D,20170821,000000,17.4808,17.6832,17.4096,17.6832,2070275.1178902,0
+WPM.US,D,20170822,000000,17.6387,17.701,17.3336,17.4008,1824914.1284791,0
+WPM.US,D,20170823,000000,17.4363,17.6299,17.4363,17.6299,1638776.0406094,0
+WPM.US,D,20170824,000000,17.537,17.8106,17.5272,17.7958,1704405.6599646,0
+WPM.US,D,20170825,000000,17.8699,18.2214,17.8214,18.1009,2341091.8492197,0
+WPM.US,D,20170828,000000,18.1642,18.7489,18.0377,18.7489,4318088.3150531,0
+WPM.US,D,20170829,000000,18.9246,19.3976,18.8969,19.1113,4791964.6865497,0
+WPM.US,D,20170830,000000,18.9414,19.126,18.9414,18.9976,3404489.5447388,0
+WPM.US,D,20170831,000000,19.0173,19.2425,18.9512,19.2188,2793032.2750867,0
+WPM.US,D,20170901,000000,19.37,19.4411,19.0924,19.3877,2750155.7692568,0
+WPM.US,D,20170905,000000,19.5527,19.6099,19.045,19.37,3898803.2144231,0
+WPM.US,D,20170906,000000,19.2663,19.6099,19.045,19.0826,2377163.6855841,0
+WPM.US,D,20170907,000000,19.2465,19.4509,19.1704,19.4331,1892115.3024488,0
+WPM.US,D,20170908,000000,19.3976,19.4025,18.9611,19.2001,2487943.0969225,0
+WPM.US,D,20170911,000000,18.9246,19.1902,18.8792,18.9789,2803219.0272924,0
+WPM.US,D,20170912,000000,18.888,19.1902,18.8693,19.13,2290206.6929727,0
+WPM.US,D,20170913,000000,19.0737,19.1013,18.4328,18.4712,2936067.0348108,0
+WPM.US,D,20170914,000000,18.4061,18.4426,18.1927,18.3528,2301829.3114437,0
+WPM.US,D,20170915,000000,18.4149,18.4149,17.9834,18.1197,3861130.4580549,0
+WPM.US,D,20170918,000000,17.8699,17.934,17.537,17.8343,3710188.307876,0
+WPM.US,D,20170919,000000,17.944,18.1246,17.8501,17.9637,2213032.4253176,0
+WPM.US,D,20170920,000000,18.019,18.2145,17.462,17.6397,3137035.6567567,0
+WPM.US,D,20170921,000000,17.4096,17.8096,17.3623,17.6397,2167856.3057444,0
+WPM.US,D,20170922,000000,17.7307,17.7958,17.6566,17.7869,1686255.8243248,0
+WPM.US,D,20170925,000000,17.7118,17.9736,17.6496,17.8156,2329219.118642,0
+WPM.US,D,20170926,000000,17.6842,17.8156,17.6566,17.6753,2202858.8369071,0
+WPM.US,D,20170927,000000,17.6022,17.7494,17.5736,17.694,2931816.1415943,0
+WPM.US,D,20170928,000000,17.6753,17.8699,17.6566,17.7958,1793637.9639284,0
+WPM.US,D,20170929,000000,17.8343,17.939,17.6496,17.6566,2298072.566843,0
+WPM.US,D,20171002,000000,17.621,17.934,17.6111,17.8975,2458697.1946156,0
+WPM.US,D,20171003,000000,17.934,18.0239,17.855,17.9834,2449279.0055236,0
+WPM.US,D,20171004,000000,17.9736,18.2304,17.9736,18.2017,2431766.0950465,0
+WPM.US,D,20171005,000000,18.1276,18.3745,18.0881,18.2787,2927175.3975227,0
+WPM.US,D,20171006,000000,18.2115,18.4149,17.8787,18.4149,2370443.0618874,0
+WPM.US,D,20171009,000000,18.4149,18.5276,18.3972,18.5276,959456.36943384,0
+WPM.US,D,20171010,000000,18.5997,18.7576,18.4911,18.5661,3349804.1021074,0
+WPM.US,D,20171011,000000,18.6372,18.7526,18.2589,18.6095,2177228.9278533,0
+WPM.US,D,20171012,000000,18.6095,18.8248,18.4288,18.7202,1777951.783171,0
+WPM.US,D,20171013,000000,18.8248,18.9147,18.6342,18.7952,2012427.3266366,0
+WPM.US,D,20171016,000000,18.8248,18.8515,18.4149,18.4999,1793044.5805495,0
+WPM.US,D,20171017,000000,18.3617,18.4575,18.2688,18.3972,1527650.3202002,0
+WPM.US,D,20171018,000000,18.3331,18.5661,18.3231,18.4999,1793913.3910258,0
+WPM.US,D,20171019,000000,18.6441,19.13,18.6273,19.1013,3081347.7404986,0
+WPM.US,D,20171020,000000,18.9789,19.3512,18.9414,19.3433,2731080.4175617,0
+WPM.US,D,20171023,000000,19.1113,19.5062,18.9789,19.4154,3512381.0219527,0
+WPM.US,D,20171024,000000,19.2564,19.3799,19.0223,19.054,4411060.1494241,0
+WPM.US,D,20171025,000000,19.0638,19.1902,18.7952,19.054,2948492.6447829,0
+WPM.US,D,20171026,000000,18.9976,19.1635,18.7952,18.8317,2886199.5411849,0
+WPM.US,D,20171027,000000,18.7202,19.2001,18.6441,19.1379,2772895.7189869,0
+WPM.US,D,20171030,000000,19.0638,19.7215,19.0638,19.6189,3394459.7454746,0
+WPM.US,D,20171031,000000,19.4331,19.5527,19.1063,19.1824,1874687.4503402,0
+WPM.US,D,20171101,000000,19.37,19.5151,19.1379,19.1724,2639219.4049769,0
+WPM.US,D,20171102,000000,19.3038,19.4074,19.0826,19.13,2052333.8777726,0
+WPM.US,D,20171103,000000,19.1635,19.2001,18.6273,18.9324,2203968.6460937,0
+WPM.US,D,20171106,000000,19.0737,19.5102,18.9512,19.4331,2478527.9456293,0
+WPM.US,D,20171107,000000,19.3235,19.6287,19.2109,19.5725,2375614.4081612,0
+WPM.US,D,20171108,000000,19.7373,19.8588,19.4964,19.5725,1987727.9966362,0
+WPM.US,D,20171109,000000,19.5151,19.5625,19.2188,19.3433,2657094.826119,0
+WPM.US,D,20171110,000000,19.1902,19.5348,18.3795,18.6273,4317058.5012367,0
+WPM.US,D,20171113,000000,18.6935,18.888,18.6095,18.6935,3018900.721758,0
+WPM.US,D,20171114,000000,18.574,19.1013,18.5176,18.9709,3497806.6755812,0
+WPM.US,D,20171115,000000,19.0924,19.0974,18.8416,19.045,2459606.5090769,0
+WPM.US,D,20171116,000000,19.045,19.0737,18.9246,19.0173,1764926.7142225,0
+WPM.US,D,20171117,000000,19.1113,19.5763,19.05,19.3512,4408976.2194003,0
+WPM.US,D,20171120,000000,19.2761,19.3334,18.8969,18.9324,2035863.9449072,0
+WPM.US,D,20171121,000000,18.9976,19.4835,18.9324,19.37,2507322.2285044,0
+WPM.US,D,20171122,000000,19.5151,19.7758,19.4598,19.7373,2475180.2912762,0
+WPM.US,D,20171124,000000,19.8766,20.0464,19.7038,19.7304,1318621.4052566,0
+WPM.US,D,20171127,000000,19.9151,19.9803,19.5052,19.6741,1967009.1957532,0
+WPM.US,D,20171128,000000,19.7038,19.8162,19.5052,19.5428,2055876.963853,0
+WPM.US,D,20171129,000000,19.3779,19.4224,19.0144,19.1794,2311800.3799299,0
+WPM.US,D,20171130,000000,18.9956,19.5052,18.9956,19.3957,2869207.106914,0
+WPM.US,D,20171201,000000,19.2741,19.6563,19.1527,19.4865,2808233.4206248,0
+WPM.US,D,20171204,000000,19.292,19.5338,19.1181,19.4687,2556077.8877445,0
+WPM.US,D,20171205,000000,19.3018,19.5615,19.1794,19.4588,2440979.7390148,0
+WPM.US,D,20171206,000000,19.3581,19.5615,19.2168,19.3957,2913130.640754,0
+WPM.US,D,20171207,000000,19.1882,19.7561,19.136,19.4144,3838616.3180408,0
+WPM.US,D,20171208,000000,19.4785,19.7215,19.2741,19.4954,1771656.4513158,0
+WPM.US,D,20171211,000000,19.4144,20.1185,19.4144,19.7373,2732551.7248138,0
+WPM.US,D,20171212,000000,19.7748,19.7748,19.2317,19.3957,1923857.2628259,0
+WPM.US,D,20171213,000000,19.3857,20.156,19.3413,20.0731,3166105.3667291,0
+WPM.US,D,20171214,000000,20.0168,20.1007,19.684,19.9635,2111901.0631858,0
+WPM.US,D,20171215,000000,20.0642,20.2774,19.9586,20.0168,4930306.047022,0
+WPM.US,D,20171218,000000,20.156,20.323,20.0909,20.2123,1720409.7970036,0
+WPM.US,D,20171219,000000,20.1373,20.3881,19.998,20.2597,1604538.022162,0
+WPM.US,D,20171220,000000,20.3782,20.6301,20.2697,20.5185,1858469.6547807,0
+WPM.US,D,20171221,000000,20.5284,20.6034,20.3131,20.4444,1414537.8793308,0
+WPM.US,D,20171222,000000,20.4059,20.5185,20.3328,20.4632,1234964.474816,0
+WPM.US,D,20171226,000000,20.5007,20.714,20.4158,20.6034,1352085.7975922,0
+WPM.US,D,20171227,000000,20.6301,20.6755,20.482,20.5659,1538545.892142,0
+WPM.US,D,20171228,000000,20.6211,20.6992,20.2774,20.557,1684030.1303537,0
+WPM.US,D,20171229,000000,20.6755,20.6942,20.2123,20.557,2126481.4851552,0
+WPM.US,D,20180102,000000,20.6488,20.9185,20.557,20.714,2065424.7656967,0
+WPM.US,D,20180103,000000,20.7219,20.7692,20.2874,20.5757,3121420.3579729,0
+WPM.US,D,20180104,000000,20.5945,20.7219,20.4198,20.6755,2184494.3301472,0
+WPM.US,D,20180105,000000,20.639,20.7969,20.2697,20.3881,2369195.5391521,0
+WPM.US,D,20180108,000000,20.2774,20.3881,19.9151,20.0909,3292149.7173817,0
+WPM.US,D,20180109,000000,19.8124,19.8302,19.3857,19.5527,3642105.1596348,0
+WPM.US,D,20180110,000000,19.6465,19.8766,19.5052,19.5428,2698343.0717553,0
+WPM.US,D,20180111,000000,19.599,19.6939,19.5338,19.6277,1729979.8760389,0
+WPM.US,D,20180112,000000,20.0365,20.472,19.8025,20.3427,3574377.4338612,0
+WPM.US,D,20180116,000000,20.4345,20.7881,20.1836,20.6488,3551085.6173366,0
+WPM.US,D,20180117,000000,20.5481,20.7308,20.3704,20.4158,1973719.6934539,0
+WPM.US,D,20180118,000000,20.4533,20.5708,20.2874,20.3782,1721255.3176885,0
+WPM.US,D,20180119,000000,20.4908,20.7041,20.4059,20.4533,2213420.2509732,0
+WPM.US,D,20180122,000000,20.4533,20.4671,20.0731,20.156,2014430.2486905,0
+WPM.US,D,20180123,000000,19.9723,20.5284,19.8865,20.482,3131751.9119247,0
+WPM.US,D,20180124,000000,20.7792,21.106,20.6488,20.7308,3091820.0457981,0
+WPM.US,D,20180125,000000,20.8543,20.8898,20.3032,20.4246,2762885.1591155,0
+WPM.US,D,20180126,000000,20.5857,20.639,20.4345,20.5857,1358221.138707,0
+WPM.US,D,20180129,000000,20.4345,20.5096,19.9723,19.9891,2351795.0272332,0
+WPM.US,D,20180130,000000,20.082,20.2025,19.8598,19.9239,2063765.1149149,0
+WPM.US,D,20180131,000000,20.0642,20.1798,19.7038,20.0553,2733398.2580985,0
+WPM.US,D,20180201,000000,19.9151,20.323,19.8124,20.1007,2160912.9101306,0
+WPM.US,D,20180202,000000,19.8212,19.8865,19.5565,19.6277,3676782.6463185,0
+WPM.US,D,20180205,000000,19.599,19.8302,19.5615,19.5715,4252697.6692091,0
+WPM.US,D,20180206,000000,19.3957,19.4865,19.0046,19.042,4805680.3484411,0
+WPM.US,D,20180207,000000,18.9029,19.0707,17.621,18.4466,5298936.8641191,0
+WPM.US,D,20180208,000000,18.4939,18.6985,18.2817,18.4367,7820119.5562608,0
+WPM.US,D,20180209,000000,18.3468,18.3922,17.3425,17.6673,10248275.733652,0
+WPM.US,D,20180212,000000,17.7592,18.3655,17.7316,18.2619,3756051.9825933,0
+WPM.US,D,20180213,000000,18.2619,18.3074,17.9261,18.0861,2375579.9797741,0
+WPM.US,D,20180214,000000,17.8353,18.6223,17.778,18.5414,4889488.1562253,0
+WPM.US,D,20180215,000000,18.5957,18.7449,18.3418,18.5029,4111748.8647078,0
+WPM.US,D,20180216,000000,18.3834,18.5029,18.0308,18.2895,2505884.3370399,0
+WPM.US,D,20180220,000000,17.9557,18.2895,17.9123,17.9657,1870170.2434227,0
+WPM.US,D,20180221,000000,18.0861,18.4851,18.0397,18.0674,2078415.4062581,0
+WPM.US,D,20180222,000000,18.1226,18.257,17.9173,17.9854,1842497.9209297,0
+WPM.US,D,20180223,000000,17.9754,18.176,17.8511,18.1572,1528887.7169393,0
+WPM.US,D,20180226,000000,18.2619,18.3922,18.0941,18.2047,1677229.5112868,0
+WPM.US,D,20180227,000000,18.021,18.0763,17.537,17.7504,2415615.1310623,0
+WPM.US,D,20180228,000000,17.695,17.8797,17.4709,17.7217,3111564.7258437,0
+WPM.US,D,20180301,000000,17.6111,17.9854,17.4096,17.8708,3009901.7489098,0
+WPM.US,D,20180302,000000,17.946,18.1305,17.8896,17.946,1801875.4618602,0
+WPM.US,D,20180305,000000,18.1128,18.1226,17.7968,18.0861,1952790.2718494,0
+WPM.US,D,20180306,000000,18.3172,18.8377,18.2047,18.6885,2876525.1643883,0
+WPM.US,D,20180307,000000,18.6045,18.7735,18.3468,18.4752,1753755.7151832,0
+WPM.US,D,20180308,000000,18.4466,18.4565,18.1266,18.2619,2191509.6203342,0
+WPM.US,D,20180309,000000,18.2431,18.4268,18.1859,18.3172,1445871.76206,0
+WPM.US,D,20180312,000000,18.2619,18.5661,18.2047,18.5118,1732541.7530848,0
+WPM.US,D,20180313,000000,18.6223,18.6985,18.4466,18.4663,1732444.543521,0
+WPM.US,D,20180314,000000,18.4939,18.649,18.4466,18.4851,1819060.2900595,0
+WPM.US,D,20180315,000000,18.4101,18.4169,18.1859,18.2145,1915716.974458,0
+WPM.US,D,20180316,000000,18.2431,18.4169,18.1029,18.3172,3763581.6733887,0
+WPM.US,D,20180319,000000,18.2895,18.3468,18.1029,18.3271,2137094.5418021,0
+WPM.US,D,20180320,000000,18.2718,18.2895,17.7592,18.0021,2945299.918172,0
+WPM.US,D,20180321,000000,18.1947,18.5118,18.0584,18.4367,3809290.4203638,0
+WPM.US,D,20180322,000000,18.4012,18.8475,18.1859,18.7152,3224788.5526716,0
+WPM.US,D,20180323,000000,19.042,19.2416,18.8564,18.9472,3761367.1180136,0
+WPM.US,D,20180326,000000,18.9572,19.0846,18.8209,19.0144,2426351.7248632,0
+WPM.US,D,20180327,000000,18.8752,19.0707,18.7449,18.8564,2187387.3272697,0
+WPM.US,D,20180328,000000,18.6985,18.9384,18.5611,18.6412,1734361.394607,0
+WPM.US,D,20180329,000000,18.6688,18.9472,18.6045,18.9206,1728325.2882552,0
+WPM.US,D,20180402,000000,19.0333,19.3542,18.9956,19.0707,1691655.0055138,0
+WPM.US,D,20180403,000000,19.0333,19.1981,18.8653,19.1617,2020614.1945872,0
+WPM.US,D,20180404,000000,19.292,19.3492,18.9196,18.9285,1774925.1228983,0
+WPM.US,D,20180405,000000,18.7526,19.128,18.7439,19.0618,2325904.8800764,0
+WPM.US,D,20180406,000000,19.1714,19.2939,19.0904,19.2178,1327464.4377629,0
+WPM.US,D,20180409,000000,19.2278,19.3433,18.9858,19.209,2553104.8952518,0
+WPM.US,D,20180410,000000,19.3976,19.4855,19.2465,19.3976,2189889.4609376,0
+WPM.US,D,20180411,000000,19.5072,19.9673,19.4984,19.7324,2826433.8862457,0
+WPM.US,D,20180412,000000,19.5922,19.8015,19.4707,19.6494,1622835.6973467,0
+WPM.US,D,20180413,000000,19.8252,19.9673,19.76,19.8153,1253352.2713672,0
+WPM.US,D,20180416,000000,19.8252,20.0504,19.7245,19.8913,1302804.5991478,0
+WPM.US,D,20180417,000000,19.8815,20.1521,19.7788,20.0602,1285891.1476475,0
+WPM.US,D,20180418,000000,20.237,20.4602,20.1521,20.247,2027219.381927,0
+WPM.US,D,20180419,000000,20.3941,20.3941,20.0504,20.237,1714571.1475782,0
+WPM.US,D,20180420,000000,20.1067,20.1798,19.7788,19.8815,1977634.4035958,0
+WPM.US,D,20180423,000000,19.6879,19.8726,19.5645,19.6306,1833117.1980238,0
+WPM.US,D,20180424,000000,19.6119,19.7452,19.5744,19.6208,1641118.1835371,0
+WPM.US,D,20180425,000000,19.4717,19.7788,19.3877,19.6396,1277271.8996579,0
+WPM.US,D,20180426,000000,19.7245,19.8815,19.5545,19.8252,1110199.0374871,0
+WPM.US,D,20180427,000000,19.8815,19.9673,19.7501,19.92,1139478.3555816,0
+WPM.US,D,20180430,000000,19.7965,19.8065,19.36,19.3976,1952454.0887746,0
+WPM.US,D,20180501,000000,19.2939,19.5507,19.2278,19.4984,1353430.5298913,0
+WPM.US,D,20180502,000000,19.5822,19.9388,19.4894,19.5545,1700938.5188559,0
+WPM.US,D,20180503,000000,19.7689,19.9763,19.76,19.8153,1460654.7039538,0
+WPM.US,D,20180504,000000,19.7156,19.9437,19.7028,19.8913,1081827.0086547,0
+WPM.US,D,20180507,000000,19.8726,19.9843,19.7917,19.8815,825182.62164642,0
+WPM.US,D,20180508,000000,19.8539,20.077,19.7324,20.003,1435743.7406324,0
+WPM.US,D,20180509,000000,19.9673,20.1422,19.9012,20.077,1162896.7470589,0
+WPM.US,D,20180510,000000,20.2933,20.4316,20.2183,20.32,1659930.2593302,0
+WPM.US,D,20180511,000000,20.2183,20.5165,20.0692,20.3941,1747292.2917907,0
+WPM.US,D,20180514,000000,20.5077,20.5649,20.233,20.3584,1362577.3422844,0
+WPM.US,D,20180515,000000,20.0602,20.1067,19.8913,19.9673,1633099.4071237,0
+WPM.US,D,20180516,000000,19.9673,20.077,19.9102,20.0316,1245469.1833034,0
+WPM.US,D,20180517,000000,20.0504,20.157,20.0128,20.1521,1393560.8655442,0
+WPM.US,D,20180518,000000,20.0692,20.3012,19.92,20.2083,1213141.9403442,0
+WPM.US,D,20180521,000000,20.2834,20.3298,20.0967,20.2746,1041135.692811,0
+WPM.US,D,20180522,000000,20.3496,20.5737,20.2657,20.2933,1319830.4492062,0
+WPM.US,D,20180523,000000,20.1067,20.5925,20.1067,20.5362,1183684.4047162,0
+WPM.US,D,20180524,000000,20.6755,20.7308,20.5461,20.6468,1416027.413376,0
+WPM.US,D,20180525,000000,20.556,20.6932,20.4316,20.4977,1463454.541911,0
+WPM.US,D,20180529,000000,20.1224,20.4553,20.0307,20.1788,1544931.3453636,0
+WPM.US,D,20180530,000000,20.236,20.5886,20.1501,20.4878,1029274.100829,0
+WPM.US,D,20180531,000000,20.5362,20.5737,20.3841,20.479,1399215.2218381,0
+WPM.US,D,20180601,000000,20.4415,20.7032,20.2509,20.5264,1857390.2235827,0
+WPM.US,D,20180604,000000,20.6014,20.6468,20.2923,20.3091,1107213.8937989,0
+WPM.US,D,20180605,000000,20.3289,20.7002,20.3091,20.5925,2583666.1644687,0
+WPM.US,D,20180606,000000,20.7131,20.8444,20.6371,20.8256,2474517.0385232,0
+WPM.US,D,20180607,000000,20.8444,20.8444,20.5461,20.6371,1404033.1708435,0
+WPM.US,D,20180608,000000,20.6568,20.793,20.5737,20.7692,1020926.2295383,0
+WPM.US,D,20180611,000000,20.7495,20.9185,20.7032,20.7308,1771203.8192844,0
+WPM.US,D,20180612,000000,20.7131,20.8721,20.556,20.7692,1270044.9761497,0
+WPM.US,D,20180613,000000,20.7692,20.9283,20.6665,20.7692,1831148.704357,0
+WPM.US,D,20180614,000000,20.8543,20.8996,20.7692,20.8641,1700921.3046624,0
+WPM.US,D,20180615,000000,20.6834,20.8721,20.6014,20.7495,2772357.0159876,0
+WPM.US,D,20180618,000000,20.6568,20.8354,20.6281,20.7969,2077131.4299363,0
+WPM.US,D,20180619,000000,20.5649,20.7397,20.4019,20.5925,1318922.1473446,0
+WPM.US,D,20180620,000000,20.6371,20.6371,20.4019,20.4602,1013265.9133915,0
+WPM.US,D,20180621,000000,20.4217,20.479,20.0297,20.0672,1731642.5646197,0
+WPM.US,D,20180622,000000,20.1224,20.3487,20.076,20.319,1398018.3290838,0
+WPM.US,D,20180625,000000,20.1788,20.3289,20.0197,20.0672,1550003.4568744,0
+WPM.US,D,20180626,000000,19.9743,20.4503,19.9556,20.3091,1230764.2115805,0
+WPM.US,D,20180627,000000,20.2073,20.4878,20.2073,20.3289,1415796.540662,0
+WPM.US,D,20180628,000000,20.2923,20.3526,20.2223,20.2923,1231831.491583,0
+WPM.US,D,20180629,000000,20.3003,20.7792,20.3003,20.6665,1655326.9814448,0
+WPM.US,D,20180702,000000,20.5925,20.7446,20.479,20.5461,1440590.0424273,0
+WPM.US,D,20180703,000000,20.7792,21.2275,20.7131,21.0419,1585853.5339213,0
+WPM.US,D,20180705,000000,21.1535,21.191,21.0508,21.1633,1411468.689874,0
+WPM.US,D,20180706,000000,21.0883,21.4162,21.0883,21.2463,1952000.4441436,0
+WPM.US,D,20180709,000000,21.3687,21.421,20.9471,20.9758,1511920.597659,0
+WPM.US,D,20180710,000000,20.8721,21.0686,20.8157,21.0419,966845.3088817,0
+WPM.US,D,20180711,000000,20.8354,20.9382,20.5362,20.5925,1591968.6230437,0
+WPM.US,D,20180712,000000,20.6834,20.8996,20.6418,20.7397,1223102.8828341,0
+WPM.US,D,20180713,000000,20.6468,20.7131,20.5264,20.6104,1300172.8527281,0
+WPM.US,D,20180716,000000,20.5649,20.7881,20.479,20.6665,1602150.3122513,0
+WPM.US,D,20180717,000000,20.4878,20.6755,20.3881,20.5077,2072313.4809309,0
+WPM.US,D,20180718,000000,20.3931,20.4651,20.3003,20.3931,2148540.9679386,0
+WPM.US,D,20180719,000000,19.8983,20.3003,19.8361,19.9072,2480749.5892018,0
+WPM.US,D,20180720,000000,20.0672,20.1126,19.8656,19.9655,1752562.8728275,0
+WPM.US,D,20180723,000000,19.9655,19.9655,19.6267,19.7038,1719305.0508151,0
+WPM.US,D,20180724,000000,19.8222,19.9655,19.7383,19.8696,2106696.3011243,0
+WPM.US,D,20180725,000000,19.917,20.1402,19.8459,20.1313,1204440.6717852,0
+WPM.US,D,20180726,000000,20.001,20.001,19.8312,19.8409,2016815.9334019,0
+WPM.US,D,20180727,000000,19.8312,19.8509,19.5517,19.6169,1479250.0834277,0
+WPM.US,D,20180730,000000,19.598,19.6455,19.3877,19.4291,1408540.2517647,0
+WPM.US,D,20180731,000000,19.4291,19.7255,19.4025,19.6267,1256153.121924,0
+WPM.US,D,20180801,000000,19.5605,19.6603,19.447,19.5032,1113492.0114606,0
+WPM.US,D,20180802,000000,19.4291,19.7709,19.3847,19.6169,1684175.9446994,0
+WPM.US,D,20180803,000000,19.7116,19.9911,19.6267,19.8409,1658606.7916231,0
+WPM.US,D,20180806,000000,19.6741,19.8696,19.5428,19.684,1080938.9587856,0
+WPM.US,D,20180807,000000,19.8222,19.8312,19.3186,19.365,1809728.1719354,0
+WPM.US,D,20180808,000000,19.4291,19.6554,19.3847,19.6079,1188130.7296601,0
+WPM.US,D,20180809,000000,19.6267,19.8035,19.6079,19.6554,1595645.3722742,0
+WPM.US,D,20180810,000000,19.5328,19.7215,19.4855,19.5131,1602725.4688371,0
+WPM.US,D,20180813,000000,19.3087,19.4381,18.6698,18.7744,3657194.9192143,0
+WPM.US,D,20180814,000000,18.8782,18.9315,18.65,18.6698,1921074.6390625,0
+WPM.US,D,20180815,000000,18.2955,18.3538,17.1164,17.1608,4298660.5786893,0
+WPM.US,D,20180816,000000,17.2468,17.4343,16.4981,16.5257,4121085.0332304,0
+WPM.US,D,20180817,000000,16.666,17.4709,16.6374,17.2635,4312751.9150407,0
+WPM.US,D,20180820,000000,17.4175,17.5094,16.989,17.1538,2810849.9780502,0
+WPM.US,D,20180821,000000,17.1805,17.2555,16.8349,17.1538,2127941.6538112,0
+WPM.US,D,20180822,000000,17.2181,17.2585,16.984,17.0324,1813695.5372576,0
+WPM.US,D,20180823,000000,16.8714,16.9089,16.4606,16.4893,3177761.4009877,0
+WPM.US,D,20180824,000000,16.751,17.1608,16.6009,16.984,3386194.907353,0
+WPM.US,D,20180827,000000,17.0808,17.1341,16.984,16.9939,1744944.0732654,0
+WPM.US,D,20180828,000000,17.1815,17.2181,16.4863,16.6176,2040238.3752779,0
+WPM.US,D,20180829,000000,16.6729,16.8625,16.6265,16.6729,1366847.474894,0
+WPM.US,D,20180830,000000,16.5712,16.5989,16.2957,16.4013,2280676.1053226,0
+WPM.US,D,20180831,000000,16.4477,16.5801,16.0428,16.1752,2905077.4359536,0
+WPM.US,D,20180904,000000,15.9303,15.9531,15.404,15.4404,3415088.424991,0
+WPM.US,D,20180905,000000,15.5155,15.5343,15.0642,15.159,3275500.554383,0
+WPM.US,D,20180906,000000,15.2509,15.399,14.9002,15.0246,2615791.900103,0
+WPM.US,D,20180907,000000,14.8775,15.1215,14.6949,14.9961,4682088.5140749,0
+WPM.US,D,20180910,000000,14.9961,15.0938,14.4894,14.5091,4677648.2647287,0
+WPM.US,D,20180911,000000,14.4243,14.5744,14.2919,14.4805,2450666.2670068,0
+WPM.US,D,20180912,000000,14.4607,15.1313,14.3206,14.9773,3700319.5119519,0
+WPM.US,D,20180913,000000,15.1857,15.2242,14.844,14.8775,3054483.4725046,0
+WPM.US,D,20180914,000000,14.9042,15.1412,14.8488,15.0159,2606719.0074823,0
+WPM.US,D,20180917,000000,15.2706,15.4404,15.0159,15.3466,3122829.8966478,0
+WPM.US,D,20180918,000000,15.5155,15.9303,15.4127,15.563,4794969.0696306,0
+WPM.US,D,20180919,000000,15.7328,15.9027,15.394,15.8068,3055380.6357705,0
+WPM.US,D,20180920,000000,16.0044,16.0962,15.798,16.0142,4625418.3761827,0
+WPM.US,D,20180921,000000,15.8068,16.1949,15.7031,15.9303,3129740.8890737,0
+WPM.US,D,20180924,000000,16.0331,16.1584,15.718,15.7713,2812639.2415838,0
+WPM.US,D,20180925,000000,15.9856,16.1288,15.794,15.8256,2811736.0027202,0
+WPM.US,D,20180926,000000,15.7713,16.0044,15.6103,15.6854,5747052.7012105,0
+WPM.US,D,20180927,000000,16.4763,16.6176,16.2048,16.2305,4953444.9610036,0
+WPM.US,D,20180928,000000,16.3639,16.6769,16.276,16.4763,3740324.2852513,0
+WPM.US,D,20181001,000000,16.4379,16.4477,15.9638,16.1386,2620501.5009487,0
+WPM.US,D,20181002,000000,16.3045,16.5238,16.2118,16.267,2963954.0284239,0
+WPM.US,D,20181003,000000,16.267,16.4112,15.9214,16.0142,2764379.7561587,0
+WPM.US,D,20181004,000000,16.0912,16.1949,15.8542,16.0912,2658339.3110555,0
+WPM.US,D,20181005,000000,16.1002,16.2118,15.9214,16.0528,2753706.9561341,0
+WPM.US,D,20181008,000000,15.8542,16.3727,15.8167,16.3539,2271855.350008,0
+WPM.US,D,20181009,000000,16.1466,16.3639,15.9303,16.2591,2982702.3104408,0
+WPM.US,D,20181010,000000,16.4477,16.4763,15.9856,16.2503,3111160.6985943,0
+WPM.US,D,20181011,000000,16.4112,17.0759,16.2118,16.9178,4905779.8715571,0
+WPM.US,D,20181012,000000,16.7598,16.8891,16.1327,16.3639,4253932.0281492,0
+WPM.US,D,20181015,000000,16.5989,16.9505,16.5337,16.589,3581574.9919803,0
+WPM.US,D,20181016,000000,16.7598,16.7677,16.3826,16.5712,2638808.2895301,0
+WPM.US,D,20181017,000000,16.6176,16.7598,16.344,16.5426,2536909.376884,0
+WPM.US,D,20181018,000000,16.3915,16.7826,16.344,16.4863,2459068.8186772,0
+WPM.US,D,20181019,000000,16.514,16.6176,16.3085,16.3915,1636615.1530142,0
+WPM.US,D,20181022,000000,16.2957,16.3045,15.9668,16.1466,2556059.6609513,0
+WPM.US,D,20181023,000000,16.5238,16.6354,16.1386,16.276,2580870.3769101,0
+WPM.US,D,20181024,000000,16.3145,16.4477,15.9668,15.9955,2866099.4386716,0
+WPM.US,D,20181025,000000,15.9214,16.0428,15.1945,15.2509,4497478.4390362,0
+WPM.US,D,20181026,000000,15.309,15.718,15.1768,15.4404,4183006.5127668,0
+WPM.US,D,20181029,000000,15.3842,15.8977,15.3279,15.4217,2504893.0020091,0
+WPM.US,D,20181030,000000,15.3367,15.6567,15.2409,15.6103,1802859.7086936,0
+WPM.US,D,20181031,000000,15.4494,15.5155,15.2311,15.4681,2504037.3553279,0
+WPM.US,D,20181101,000000,15.8167,16.2858,15.7901,16.1663,2899632.6877815,0
+WPM.US,D,20181102,000000,16.1288,16.1466,15.8395,16.1466,2369067.9515995,0
+WPM.US,D,20181105,000000,16.109,16.1466,15.6014,15.7713,2904365.5784186,0
+WPM.US,D,20181106,000000,15.7614,15.8829,15.5343,15.628,1731895.7145254,0
+WPM.US,D,20181107,000000,15.7515,15.7515,15.4316,15.4494,2514868.1208937,0
+WPM.US,D,20181108,000000,15.3664,15.5797,15.2893,15.4217,2366962.7569837,0
+WPM.US,D,20181109,000000,15.2409,15.3842,14.9486,15.3269,2672774.9312786,0
+WPM.US,D,20181112,000000,15.2311,15.2409,14.7235,14.8865,3874322.6059413,0
+WPM.US,D,20181113,000000,14.9239,15.084,14.452,14.8005,2249044.5183044,0
+WPM.US,D,20181114,000000,14.6771,15.2559,14.6495,15.0543,3884517.4589441,0
+WPM.US,D,20181115,000000,14.8865,15.2509,14.198,14.5091,5415247.0945972,0
+WPM.US,D,20181116,000000,14.5378,15.2993,14.4994,15.1857,5788410.3076062,0
+WPM.US,D,20181119,000000,15.1679,15.4978,15.0059,15.084,3191452.7604881,0
+WPM.US,D,20181120,000000,15.1945,15.1945,14.6495,14.8775,2707239.7720416,0
+WPM.US,D,20181121,000000,14.9961,15.4494,14.9329,15.3466,1917795.8414837,0
+WPM.US,D,20181123,000000,15.2045,15.394,14.8252,14.9239,1406305.4443972,0
+WPM.US,D,20181126,000000,14.9675,15.2143,14.7907,14.8104,1284725.6454817,0
+WPM.US,D,20181127,000000,14.8203,14.8953,14.3848,14.4243,3011353.8167691,0
+WPM.US,D,20181128,000000,14.4243,14.9141,14.3571,14.8678,2659577.7203941,0
+WPM.US,D,20181129,000000,15.0454,15.2113,14.8104,14.8953,2804953.6104463,0
+WPM.US,D,20181130,000000,14.8203,14.9408,14.6108,14.8104,1944312.787807,0
+WPM.US,D,20181203,000000,15.1521,15.2923,14.9782,15.2529,1895837.6186624,0
+WPM.US,D,20181204,000000,15.3397,15.4335,15.2064,15.2429,2013946.2260708,0
+WPM.US,D,20181206,000000,15.1521,15.3773,14.8953,15.3397,3261994.5006135,0
+WPM.US,D,20181207,000000,15.4918,15.7614,15.3644,15.6714,2552545.94026,0
+WPM.US,D,20181210,000000,15.5767,15.7664,15.3447,15.5016,2725490.8676437,0
+WPM.US,D,20181211,000000,15.5955,15.8128,15.4484,15.5106,3126928.8999211,0
+WPM.US,D,20181212,000000,15.5856,15.9274,15.5856,15.7664,1919570.9286226,0
+WPM.US,D,20181213,000000,15.7367,15.8038,15.5333,15.7081,2173444.8430628,0
+WPM.US,D,20181214,000000,18.3695,18.6065,17.3474,17.934,15788288.265578,0
+WPM.US,D,20181217,000000,17.8383,18.2895,17.8383,18.0101,7604734.5534847,0
+WPM.US,D,20181218,000000,17.9933,18.9799,17.8956,18.7379,6205806.9099396,0
+WPM.US,D,20181219,000000,18.9187,19.1103,17.7534,17.7632,5118688.0556558,0
+WPM.US,D,20181220,000000,18.1415,18.6253,18.0951,18.3024,5178712.9360986,0
+WPM.US,D,20181221,000000,18.2076,18.3123,17.7345,17.9044,4332452.040703,0
+WPM.US,D,20181224,000000,18.1138,18.5404,18.0861,18.4169,2445710.6044526,0
+WPM.US,D,20181226,000000,18.57,18.5967,17.7731,17.8956,2286071.2361131,0
+WPM.US,D,20181227,000000,18.0011,18.4555,18.0011,18.4357,2832389.9972273,0
+WPM.US,D,20181228,000000,18.2856,18.5503,18.169,18.3221,3062368.5857676,0
+WPM.US,D,20181231,000000,18.4456,18.5306,18.178,18.4939,2192588.0389325,0
+WPM.US,D,20190102,000000,18.4357,18.6165,18.1503,18.2767,1917800.9044818,0
+WPM.US,D,20190103,000000,18.5019,18.6619,18.2274,18.6422,2324735.327512,0
+WPM.US,D,20190104,000000,18.4169,18.6065,18.2274,18.3321,2094141.0784009,0
+WPM.US,D,20190107,000000,18.5404,18.5967,18.0101,18.1878,2150938.8038456,0
+WPM.US,D,20190108,000000,18.0397,18.3568,17.9736,18.3123,1562853.3460882,0
+WPM.US,D,20190109,000000,18.2935,18.5453,18.2856,18.4555,1445772.5272969,0
+WPM.US,D,20190110,000000,18.4456,18.4604,18.0861,18.2372,1994365.5871639,0
+WPM.US,D,20190111,000000,18.2174,18.3972,18.169,18.2856,1244109.26201,0
+WPM.US,D,20190114,000000,18.2856,18.5206,17.9973,18.1236,1276023.3643229,0
+WPM.US,D,20190115,000000,18.1236,18.2076,17.7731,17.9933,1853282.106913,0
+WPM.US,D,20190116,000000,17.9637,18.178,17.8856,18.0951,1526263.0587169,0
+WPM.US,D,20190117,000000,18.0011,18.174,17.9736,18.1038,1473811.4108533,0
+WPM.US,D,20190118,000000,17.944,18.1592,17.8856,18.0011,1785765.0018609,0
+WPM.US,D,20190122,000000,17.9537,18.0011,17.5569,17.8471,2115154.5457741,0
+WPM.US,D,20190123,000000,17.8214,17.9044,17.6783,17.857,1333557.2496934,0
+WPM.US,D,20190124,000000,17.7444,17.9044,17.7444,17.857,1097119.2881589,0
+WPM.US,D,20190125,000000,18.0674,18.578,18.0101,18.5306,2337695.5900847,0
+WPM.US,D,20190128,000000,18.5404,18.6213,18.2974,18.4456,2657700.3606934,0
+WPM.US,D,20190129,000000,18.6619,19.1635,18.4604,19.0717,2989781.3944041,0
+WPM.US,D,20190130,000000,19.0914,19.7423,18.9848,19.3552,2783670.7915735,0
+WPM.US,D,20190131,000000,19.6109,19.9803,19.3927,19.9625,2843659.2184297,0
+WPM.US,D,20190201,000000,19.8835,19.998,19.5241,19.9803,2923282.9645725,0
+WPM.US,D,20190204,000000,19.601,20.1116,19.5527,20.0929,1863388.8637486,0
+WPM.US,D,20190205,000000,19.9891,20.3101,19.8559,20.3012,1808417.8680234,0
+WPM.US,D,20190206,000000,20.0642,20.2824,19.8835,19.9329,2051154.199212,0
+WPM.US,D,20190207,000000,19.9329,20.0365,19.7423,19.9032,1991222.4779346,0
+WPM.US,D,20190208,000000,19.9229,20.3101,19.9032,20.2262,2498045.8033594,0
+WPM.US,D,20190211,000000,20.0168,20.1866,19.9427,19.9625,1829396.9070094,0
+WPM.US,D,20190212,000000,20.0929,20.1116,19.7067,19.9132,1708666.6791774,0
+WPM.US,D,20190213,000000,19.9427,20.0929,19.7571,19.7709,1736182.0487289,0
+WPM.US,D,20190214,000000,19.7423,20.0879,19.6593,20.0553,1456991.1185184,0
+WPM.US,D,20190215,000000,20.1966,20.3012,20.0464,20.1778,1852795.0464943,0
+WPM.US,D,20190219,000000,20.3584,20.8029,20.3298,20.6508,2229040.6127552,0
+WPM.US,D,20190220,000000,20.7654,21.0586,20.5105,20.8404,2626177.1218348,0
+WPM.US,D,20190221,000000,20.6221,20.6982,20.4908,20.5964,2317543.8449906,0
+WPM.US,D,20190222,000000,20.7842,21.3905,20.6982,21.2009,3211889.0460762,0
+WPM.US,D,20190225,000000,21.2097,21.3954,21.2097,21.2759,2357481.786715,0
+WPM.US,D,20190226,000000,21.0982,21.3144,20.7555,21.1159,1906362.5791422,0
+WPM.US,D,20190227,000000,21.0212,21.0399,20.5491,20.8029,2213887.0593994,0
+WPM.US,D,20190228,000000,20.6982,20.7752,20.5105,20.6054,1268693.1556533,0
+WPM.US,D,20190301,000000,20.3584,20.7368,20.1966,20.246,2438152.5608677,0
+WPM.US,D,20190304,000000,20.1027,20.4138,20.0168,20.3496,2392524.8218627,0
+WPM.US,D,20190305,000000,20.3674,20.6221,20.2547,20.6143,1492618.4236484,0
+WPM.US,D,20190306,000000,20.558,20.7081,20.2923,20.32,1571628.5344198,0
+WPM.US,D,20190307,000000,20.2923,20.6321,20.1778,20.4908,1370851.2938027,0
+WPM.US,D,20190308,000000,20.6982,20.955,20.558,20.9263,2078149.0925573,0
+WPM.US,D,20190311,000000,20.9263,20.9738,20.5877,20.8316,1716669.2539967,0
+WPM.US,D,20190312,000000,20.9175,21.0883,20.7654,20.9738,2617474.8406761,0
+WPM.US,D,20190313,000000,21.1337,21.4754,21.0883,21.2759,1851475.6291858,0
+WPM.US,D,20190314,000000,20.8779,20.955,20.7268,20.7752,3246968.5348103,0
+WPM.US,D,20190315,000000,20.9738,21.4427,20.9263,21.3806,5676392.4869292,0
+WPM.US,D,20190318,000000,21.4003,21.5436,21.2285,21.2582,1552993.6635606,0
+WPM.US,D,20190319,000000,21.4853,21.7214,21.3707,21.5238,2649742.3402575,0
+WPM.US,D,20190320,000000,21.5041,21.9396,21.1476,21.7401,3535177.6772617,0
+WPM.US,D,20190321,000000,21.9396,23.0051,21.7777,22.8954,5177917.0327951,0
+WPM.US,D,20190322,000000,22.782,23.2748,22.7256,23.1968,3855242.1912482,0
+WPM.US,D,20190325,000000,23.2451,23.6727,23.2451,23.5108,5148885.8016082,0
+WPM.US,D,20190326,000000,23.3596,23.8327,23.2451,23.7567,2683183.4428018,0
+WPM.US,D,20190327,000000,23.739,23.8999,23.5582,23.7754,2839658.4373199,0
+WPM.US,D,20190328,000000,23.5384,23.568,22.9044,23.0772,4710880.7717507,0
+WPM.US,D,20190329,000000,23.0398,23.0398,22.2891,22.5549,4428449.5227471,0
+WPM.US,D,20190401,000000,22.6773,22.8491,22.3465,22.4986,3235580.8394518,0
+WPM.US,D,20190402,000000,22.4334,22.5549,22.2329,22.3553,2489193.6574566,0
+WPM.US,D,20190403,000000,22.4136,22.537,22.1608,22.2229,8412626.0239715,0
+WPM.US,D,20190404,000000,22.1085,22.5183,21.9386,22.5183,3527829.2417989,0
+WPM.US,D,20190405,000000,22.5083,22.5083,22.1855,22.2793,1880099.7953242,0
+WPM.US,D,20190408,000000,22.5746,22.774,22.4245,22.6694,2820371.4523037,0
+WPM.US,D,20190409,000000,22.6121,22.6594,22.2941,22.3662,2423693.6508532,0
+WPM.US,D,20190410,000000,22.3662,22.5657,22.299,22.3859,1806830.1118147,0
+WPM.US,D,20190411,000000,22.0808,22.219,21.8052,22.0344,1889748.8571302,0
+WPM.US,D,20190412,000000,22.0255,22.0708,21.8546,21.9761,2130836.676133,0
+WPM.US,D,20190415,000000,21.8912,22.2042,21.7677,22.2042,1963965.321287,0
+WPM.US,D,20190416,000000,21.9859,22.299,21.8151,21.8448,1933257.2251247,0
+WPM.US,D,20190417,000000,21.8448,21.9089,20.8543,21.0449,4120492.662451,0
+WPM.US,D,20190418,000000,20.9412,21.187,20.5135,20.874,3340525.6517633,0
+WPM.US,D,20190422,000000,20.8444,20.9688,20.6448,20.7121,1542887.9193246,0
+WPM.US,D,20190423,000000,20.4068,20.5639,20.2756,20.552,1995300.2166158,0
+WPM.US,D,20190424,000000,20.4553,20.6331,20.2667,20.484,3132740.2091566,0
+WPM.US,D,20190425,000000,20.484,20.5994,20.2183,20.3318,1294261.29613,0
+WPM.US,D,20190426,000000,20.3782,21.2058,20.3782,21.0172,2244620.4705521,0
+WPM.US,D,20190429,000000,20.9688,21.0072,20.3604,20.484,2518744.35225,0
+WPM.US,D,20190430,000000,20.5224,20.7881,20.474,20.6084,4548867.8698953,0
+WPM.US,D,20190501,000000,20.5323,20.7219,19.9536,20.1412,3583793.597754,0
+WPM.US,D,20190502,000000,20.0178,20.075,19.6484,19.6583,2842747.8787692,0
+WPM.US,D,20190503,000000,19.8746,20.0148,19.7324,19.8272,3000607.0969719,0
+WPM.US,D,20190506,000000,19.7521,19.8845,19.6869,19.762,1916872.3506277,0
+WPM.US,D,20190507,000000,19.8361,20.1323,19.5428,19.9813,3121172.2710653,0
+WPM.US,D,20190508,000000,20.0839,20.1511,19.2278,19.2958,3585295.2829946,0
+WPM.US,D,20190509,000000,19.2574,19.6603,19.0687,19.0687,2610671.1838102,0
+WPM.US,D,20190510,000000,19.1171,19.2574,18.9057,19.136,2341708.5223901,0
+WPM.US,D,20190513,000000,19.2574,19.6,19.1527,19.5715,2854855.5324596,0
+WPM.US,D,20190514,000000,19.5715,19.6287,19.136,19.3443,1531096.1967167,0
+WPM.US,D,20190515,000000,19.4204,19.4668,19.2278,19.2673,1874081.9157656,0
+WPM.US,D,20190516,000000,19.2574,19.2673,18.8782,18.9057,2616684.0003707,0
+WPM.US,D,20190517,000000,18.8021,19.1437,18.7735,19.0786,1615703.958203,0
+WPM.US,D,20190520,000000,19.0984,19.2821,19.0105,19.0786,701769.00481396,0
+WPM.US,D,20190521,000000,19.0105,19.287,18.9917,19.2771,1471555.3388936,0
+WPM.US,D,20190522,000000,19.2958,19.363,18.7536,18.8219,1811809.0641603,0
+WPM.US,D,20190523,000000,18.9729,19.4697,18.9255,19.1911,2397384.2874526,0
+WPM.US,D,20190524,000000,19.2791,19.4795,19.1684,19.3857,1561237.2370902,0
+WPM.US,D,20190528,000000,19.2109,19.6326,19.1911,19.526,2230310.4126822,0
+WPM.US,D,20190529,000000,19.6326,19.8409,19.6326,19.7462,1898813.6489539,0
+WPM.US,D,20190530,000000,19.7561,20.2053,19.6909,20.1659,1962753.2395385,0
+WPM.US,D,20190531,000000,20.4632,21.2562,20.4345,21.1041,4095843.9624319,0
+WPM.US,D,20190603,000000,21.4853,21.6354,20.9599,21.59,3713713.1671631,0
+WPM.US,D,20190604,000000,21.4083,21.6354,21.2265,21.59,3790284.9380426,0
+WPM.US,D,20190605,000000,21.9337,22.1815,21.4557,21.6354,2359577.8679342,0
+WPM.US,D,20190606,000000,21.7331,21.8191,21.5238,21.7717,1584675.8805601,0
+WPM.US,D,20190607,000000,21.9622,22.1479,21.7618,21.8764,1773088.2671825,0
+WPM.US,D,20190610,000000,21.5238,21.5633,21.1258,21.4655,1987204.4826312,0
+WPM.US,D,20190611,000000,21.4477,21.8388,21.3648,21.7618,1574271.4194353,0
+WPM.US,D,20190612,000000,21.8665,22.2002,21.8665,21.904,1556393.973094,0
+WPM.US,D,20190613,000000,21.9139,22.0393,21.7421,21.9722,1411350.2157182,0
+WPM.US,D,20190614,000000,22.1144,22.2566,21.5998,21.9524,1891817.5981597,0
+WPM.US,D,20190617,000000,21.8665,22.4215,21.8665,22.3533,1799323.7108107,0
+WPM.US,D,20190618,000000,22.5923,22.7375,22.143,22.5824,2143630.8723676,0
+WPM.US,D,20190619,000000,22.3632,22.8126,22.0146,22.6289,1989727.8808913,0
+WPM.US,D,20190620,000000,23.2017,23.5365,23.0891,23.3291,3634073.2194264,0
+WPM.US,D,20190621,000000,23.3291,23.3291,22.7642,23.0605,2985370.510447,0
+WPM.US,D,20190624,000000,23.3092,23.8712,23.1839,23.8614,3282032.8345499,0
+WPM.US,D,20190625,000000,23.967,24.0817,23.1928,23.499,3766240.7599982,0
+WPM.US,D,20190626,000000,22.8797,23.3814,22.8412,23.1464,2928162.682155,0
+WPM.US,D,20190627,000000,22.9351,23.0802,22.7168,22.8412,2149901.9018318,0
+WPM.US,D,20190628,000000,22.9351,23.098,22.7266,23.0891,2214763.9706727,0
+WPM.US,D,20190701,000000,22.4689,22.7928,22.2002,22.2961,1809349.4596764,0
+WPM.US,D,20190702,000000,22.5262,22.851,22.2486,22.8126,2453131.9470884,0
+WPM.US,D,20190703,000000,22.8887,22.9351,22.5489,22.86,1099347.0073292,0
+WPM.US,D,20190705,000000,22.4017,22.4876,21.904,22.4017,2469121.9077326,0
+WPM.US,D,20190708,000000,22.6584,22.7069,22.1716,22.3346,2691019.9512829,0
+WPM.US,D,20190709,000000,22.3247,22.7168,22.1815,22.6871,1919054.5028148,0
+WPM.US,D,20190710,000000,23.0605,23.1217,22.7464,23.1167,2180440.893857,0
+WPM.US,D,20190711,000000,23.098,23.1562,22.624,22.8126,1868138.9685792,0
+WPM.US,D,20190712,000000,22.783,23.0891,22.6921,23.0229,1506163.9688031,0
+WPM.US,D,20190715,000000,23.0605,23.1938,22.7316,23.0802,1308425.5396542,0
+WPM.US,D,20190716,000000,23.1562,23.6926,23.098,23.5661,3314101.8646052,0
+WPM.US,D,20190717,000000,23.8416,25.1747,23.6717,25.0859,5564426.3088329,0
+WPM.US,D,20190718,000000,24.9605,25.8187,24.7709,25.7693,4948008.3136285,0
+WPM.US,D,20190719,000000,25.6587,25.8434,25.3635,25.5234,3356609.7841725,0
+WPM.US,D,20190722,000000,25.6676,26.2591,25.5531,25.9263,4196139.9298749,0
+WPM.US,D,20190723,000000,25.868,26.2216,25.6202,25.7604,2935348.0890787,0
+WPM.US,D,20190724,000000,26.023,26.2305,25.8582,26.1722,2208264.0936938,0
+WPM.US,D,20190725,000000,26.1436,26.1722,25.5678,25.8967,2961097.4848878,0
+WPM.US,D,20190726,000000,25.9936,26.1811,25.7328,25.8385,1315011.4876011,0
+WPM.US,D,20190729,000000,25.8187,25.9263,25.6015,25.9263,2972685.6749717,0
+WPM.US,D,20190730,000000,25.9362,26.4111,25.8483,25.9639,1882852.0410991,0
+WPM.US,D,20190731,000000,25.8088,26.0488,24.7976,24.9407,3578110.8886705,0
+WPM.US,D,20190801,000000,24.3976,25.7516,24.2169,25.6202,4305168.5564653,0
+WPM.US,D,20190802,000000,24.9407,25.5628,24.9309,24.9407,3304862.9056464,0
+WPM.US,D,20190805,000000,25.5531,26.0577,25.1166,25.2361,3344847.4269535,0
+WPM.US,D,20190806,000000,25.0198,25.4661,24.9802,25.3151,3496351.5699232,0
+WPM.US,D,20190807,000000,26.023,26.2216,25.6765,25.7416,4316733.4567577,0
+WPM.US,D,20190808,000000,25.5915,26.4843,25.3151,26.3184,4670022.3769691,0
+WPM.US,D,20190809,000000,25.7693,26.9188,25.5915,26.4892,3624161.894318,0
+WPM.US,D,20190812,000000,26.6699,26.7055,25.8967,25.9066,3896571.4448544,0
+WPM.US,D,20190813,000000,26.2887,26.346,24.7235,25.3248,5241588.2844795,0
+WPM.US,D,20190814,000000,25.7891,25.7891,25.246,25.246,4407444.156171,0
+WPM.US,D,20190815,000000,25.1017,25.5234,25.0296,25.4562,3144445.8607965,0
+WPM.US,D,20190816,000000,25.2361,25.4751,25.0296,25.2953,2434886.9270841,0
+WPM.US,D,20190819,000000,24.8252,25.4612,24.7976,25.1787,2492527.135415,0
+WPM.US,D,20190820,000000,25.3437,25.6864,25.1699,25.6202,2720704.3092265,0
+WPM.US,D,20190821,000000,25.5234,26.032,25.5086,25.9165,2995089.441627,0
+WPM.US,D,20190822,000000,25.9452,26.1732,25.7406,25.9066,3116032.3153797,0
+WPM.US,D,20190823,000000,26.0577,27.5341,26.0133,27.5242,4479370.1199809,0
+WPM.US,D,20190826,000000,27.6872,28.0594,27.3889,27.7533,3403625.7972606,0
+WPM.US,D,20190827,000000,27.9755,28.6638,27.8798,28.5977,3700438.9987073,0
+WPM.US,D,20190828,000000,28.7418,28.9522,28.0773,28.6638,2664000.7555467,0
+WPM.US,D,20190829,000000,28.7418,28.8663,27.7059,27.9568,3437994.4410593,0
+WPM.US,D,20190830,000000,27.8798,28.2995,27.6773,28.177,2443887.9251316,0
+WPM.US,D,20190903,000000,28.654,29.4125,28.5326,28.8091,4064772.343005,0
+WPM.US,D,20190904,000000,28.9996,29.604,28.8376,29.5093,3081742.6543515,0
+WPM.US,D,20190905,000000,28.8376,28.9996,28.2539,28.7418,3593905.4175876,0
+WPM.US,D,20190906,000000,28.5029,28.8475,27.5824,27.5924,3924277.183135,0
+WPM.US,D,20190909,000000,27.544,27.5824,26.6986,26.9316,3453428.4845107,0
+WPM.US,D,20190910,000000,26.6818,27.2368,26.5959,26.7085,3174597.0271664,0
+WPM.US,D,20190911,000000,26.7085,27.4008,26.6334,26.8942,3015953.044256,0
+WPM.US,D,20190912,000000,27.697,27.8411,26.4567,26.4814,3331252.2644172,0
+WPM.US,D,20190913,000000,26.4616,26.6818,25.5571,25.5905,4105661.1157752,0
+WPM.US,D,20190916,000000,26.1347,26.3095,25.4444,25.6192,3272986.2695195,0
+WPM.US,D,20190917,000000,25.8187,26.4034,25.6281,26.2029,2136810.0013081,0
+WPM.US,D,20190918,000000,26.2029,26.4034,25.323,25.9165,2068394.7203905,0
+WPM.US,D,20190919,000000,25.9639,26.2503,25.874,26.1732,1821056.1239161,0
+WPM.US,D,20190920,000000,26.1534,26.3934,25.714,26.2503,2208543.5711897,0
+WPM.US,D,20190923,000000,26.6057,27.216,26.5574,26.9129,2923745.7226002,0
+WPM.US,D,20190924,000000,26.6729,27.3297,26.5692,27.2467,2413233.4967494,0
+WPM.US,D,20190925,000000,27.0452,27.0552,25.9452,26.2799,2945464.9719104,0
+WPM.US,D,20190926,000000,26.3934,26.7282,26.2601,26.3371,2110258.6265975,0
+WPM.US,D,20190927,000000,25.7792,26.0133,25.4257,25.6281,2528079.5081729,0
+WPM.US,D,20190930,000000,25.1857,25.6005,24.918,25.1373,2528438.9810391,0
+WPM.US,D,20191001,000000,24.9674,25.6666,24.6998,25.398,2287433.1826059,0
+WPM.US,D,20191002,000000,25.6578,25.9016,25.2538,25.8869,2219940.3799447,0
+WPM.US,D,20191003,000000,25.8869,26.3648,25.4257,25.4345,1930318.6610194,0
+WPM.US,D,20191004,000000,25.4345,25.9263,25.4157,25.8483,1197262.3530589,0
+WPM.US,D,20191007,000000,25.6102,26.032,25.6005,25.8088,1105954.2198682,0
+WPM.US,D,20191008,000000,26.2503,26.3934,25.7891,26.3837,1662233.9234722,0
+WPM.US,D,20191009,000000,26.3648,26.4221,25.9115,26.0133,1610561.9773183,0
+WPM.US,D,20191010,000000,26.0577,26.2601,25.8187,26.1732,1768680.4210243,0
+WPM.US,D,20191011,000000,25.8582,25.9452,25.083,25.1284,2309279.006869,0
+WPM.US,D,20191014,000000,25.157,25.5027,25.0988,25.2241,1012291.7925544,0
+WPM.US,D,20191015,000000,24.7571,24.9872,24.0667,24.1241,2354307.2868974,0
+WPM.US,D,20191016,000000,24.2395,24.4688,23.9236,24.4688,1731097.7860226,0
+WPM.US,D,20191017,000000,24.4312,25.0988,24.3828,24.84,2246863.3787167,0
+WPM.US,D,20191018,000000,24.7669,25.3515,24.7669,25.323,1857915.7627871,0
+WPM.US,D,20191021,000000,25.4641,25.714,24.8993,24.9082,1794331.5946701,0
+WPM.US,D,20191022,000000,25.0069,25.2587,24.7669,25.0553,1530268.9028248,0
+WPM.US,D,20191023,000000,25.2834,25.5333,25.1472,25.1946,1501629.547692,0
+WPM.US,D,20191024,000000,25.323,25.9549,25.323,25.8385,2523329.4033421,0
+WPM.US,D,20191025,000000,26.5959,26.9416,26.1534,26.347,3119413.3855204,0
+WPM.US,D,20191028,000000,26.1929,26.1929,25.6666,25.868,2070126.2657456,0
+WPM.US,D,20191029,000000,25.5421,26.0754,25.4157,25.9066,2101607.9880197,0
+WPM.US,D,20191030,000000,25.8967,26.1732,25.5027,26.1534,2244358.2072499,0
+WPM.US,D,20191031,000000,26.4517,27.301,26.3934,26.8942,7187897.9187427,0
+WPM.US,D,20191101,000000,26.7282,26.9791,26.3371,26.7578,1619298.6868641,0
+WPM.US,D,20191104,000000,26.6236,26.6818,25.6578,25.6952,2725915.1468857,0
+WPM.US,D,20191105,000000,25.3328,25.8582,25.2637,25.7792,2134051.6799354,0
+WPM.US,D,20191106,000000,25.8869,26.0409,25.6379,25.9362,1358382.142047,0
+WPM.US,D,20191107,000000,25.6578,25.8967,24.8213,25.3428,3454150.4680418,0
+WPM.US,D,20191108,000000,25.0366,25.6379,25.0069,25.1767,1940989.4358447,0
+WPM.US,D,20191111,000000,25.0918,25.4641,25.0751,25.244,1367828.6839285,0
+WPM.US,D,20191112,000000,25.2834,25.3131,24.5823,25.244,2046807.1090312,0
+WPM.US,D,20191113,000000,25.4641,25.7239,25.3792,25.4731,1594306.7155729,0
+WPM.US,D,20191114,000000,25.7239,25.7693,25.3131,25.3515,2807474.9835072,0
+WPM.US,D,20191115,000000,25.2934,26.0952,25.0168,25.8088,2424780.1702486,0
+WPM.US,D,20191118,000000,25.799,26.8448,25.6952,26.8259,2535277.0662921,0
+WPM.US,D,20191119,000000,26.748,26.8744,26.432,26.6334,2394451.7989449,0
+WPM.US,D,20191120,000000,26.6631,26.8843,26.2997,26.7775,1769715.2978387,0
+WPM.US,D,20191121,000000,26.7282,26.8546,26.2029,26.3273,1927712.2295902,0
+WPM.US,D,20191122,000000,26.3934,26.4616,25.8967,26.2128,1324509.6720634,0
+WPM.US,D,20191125,000000,26.0853,26.5011,25.8088,25.8187,1458763.1678584,0
+WPM.US,D,20191126,000000,25.8385,26.5288,25.7506,26.4517,2222984.254411,0
+WPM.US,D,20191127,000000,26.2503,26.3273,25.9273,26.1249,1118970.1754201,0
+WPM.US,D,20191129,000000,26.1732,26.6334,26.1347,26.4814,1064117.6538509,0
+WPM.US,D,20191202,000000,26.3747,26.8062,26.2315,26.7678,1566042.0223005,0
+WPM.US,D,20191203,000000,27.0838,27.5271,26.9326,27.1617,2766829.2346465,0
+WPM.US,D,20191204,000000,27.142,27.3929,26.7588,26.9514,1264060.5123787,0
+WPM.US,D,20191205,000000,26.99,27.298,26.9514,26.9702,1505070.3612104,0
+WPM.US,D,20191206,000000,26.5178,26.7775,26.2009,26.2108,1943468.2797215,0
+WPM.US,D,20191209,000000,26.4902,26.4902,25.9806,26.0468,1812789.2605952,0
+WPM.US,D,20191210,000000,26.2009,26.4606,26.0735,26.431,1305343.1864023,0
+WPM.US,D,20191211,000000,26.4408,26.8843,26.356,26.8645,2032954.7461907,0
+WPM.US,D,20191212,000000,27.0749,27.219,26.4804,26.6137,1384625.6864722,0
+WPM.US,D,20191213,000000,26.4211,27.2003,26.3924,27.0936,2095683.2676265,0
+WPM.US,D,20191216,000000,27.2003,27.2684,26.5377,26.5465,1898851.11514,0
+WPM.US,D,20191217,000000,26.7184,26.8062,26.3223,26.3362,1801487.6362047,0
+WPM.US,D,20191218,000000,26.1911,26.8399,26.0103,26.8062,1645674.8818399,0
+WPM.US,D,20191219,000000,26.7578,27.0364,26.5949,26.9613,2026150.0767253,0
+WPM.US,D,20191220,000000,26.9988,27.0936,26.1229,26.1327,3100944.5809994,0
+WPM.US,D,20191223,000000,26.4024,27.4403,26.3362,27.3929,3071927.5262073,0
+WPM.US,D,20191224,000000,27.5854,28.4505,27.4877,28.3913,1791521.6307167,0
+WPM.US,D,20191226,000000,28.4802,29.0174,28.3043,28.6026,1885742.0004227,0
+WPM.US,D,20191227,000000,28.6026,28.7389,28.2017,28.3419,1502811.2514519,0
+WPM.US,D,20191230,000000,28.3143,28.9107,28.3043,28.8633,1902735.4472932,0
+WPM.US,D,20191231,000000,28.9789,29.1329,28.5592,28.5937,1336739.8503081,0
+WPM.US,D,20200102,000000,28.9789,28.9789,28.3143,28.5572,1335390.0550108,0
+WPM.US,D,20200103,000000,28.8732,28.9591,28.2402,28.3913,2267556.8646091,0
+WPM.US,D,20200106,000000,28.9977,29.0273,28.0831,28.1425,2092948.2360451,0
+WPM.US,D,20200107,000000,28.0446,28.2402,27.7287,28.2205,1860717.6259434,0
+WPM.US,D,20200108,000000,28.1819,28.2776,26.8744,26.9326,2292475.9287276,0
+WPM.US,D,20200109,000000,26.4902,27.0649,26.431,26.6898,1601060.7550571,0
+WPM.US,D,20200110,000000,26.8744,26.9179,26.5603,26.6898,1550652.5332325,0
+WPM.US,D,20200113,000000,26.585,26.6434,26.3638,26.3924,1853686.1341624,0
+WPM.US,D,20200114,000000,26.278,26.6986,26.1614,26.6531,1939620.4011548,0
+WPM.US,D,20200115,000000,26.7184,27.0749,26.4804,27.0562,2086473.6740567,0
+WPM.US,D,20200116,000000,26.9514,27.0462,26.7085,26.9426,1661128.164684,0
+WPM.US,D,20200117,000000,27.0175,27.4501,26.8162,27.1223,2419773.8777133,0
+WPM.US,D,20200121,000000,26.8162,27.7859,26.8162,27.7385,3228387.3317311,0
+WPM.US,D,20200122,000000,27.6901,28.0634,27.6348,28.0169,1879711.9696687,0
+WPM.US,D,20200123,000000,27.7859,28.4989,27.7859,28.0546,2273669.9285323,0
+WPM.US,D,20200124,000000,28.0831,28.651,28.0446,28.5661,1871977.7337494,0
+WPM.US,D,20200127,000000,28.8347,29.0748,28.0348,28.1325,2365509.6765249,0
+WPM.US,D,20200128,000000,27.8738,28.1918,27.6615,27.7287,1735041.8615536,0
+WPM.US,D,20200129,000000,27.6438,27.9005,27.3267,27.6713,2419561.2317924,0
+WPM.US,D,20200130,000000,27.8738,28.1325,27.5173,27.8639,1701805.3041331,0
+WPM.US,D,20200131,000000,27.7958,28.4307,27.7958,28.3043,1931305.9456517,0
+WPM.US,D,20200203,000000,28.1425,28.3419,27.6753,27.7958,2478511.7440353,0
+WPM.US,D,20200204,000000,27.5854,27.7187,27.2635,27.6713,1487779.2100509,0
+WPM.US,D,20200205,000000,27.5271,27.7563,27.3169,27.3454,1230374.3607257,0
+WPM.US,D,20200206,000000,27.3929,28.0002,27.383,27.9409,2035501.4342421,0
+WPM.US,D,20200207,000000,27.9795,28.2115,27.4303,27.4303,1928999.2437108,0
+WPM.US,D,20200210,000000,27.5173,28.0259,27.4106,27.9132,2237997.0564192,0
+WPM.US,D,20200211,000000,27.8639,28.3043,27.699,28.2955,1309018.9230332,0
+WPM.US,D,20200212,000000,28.1128,28.1888,27.699,27.7484,1383610.0490504,0
+WPM.US,D,20200213,000000,28.0348,28.1918,27.8254,27.8837,1587685.3266391,0
+WPM.US,D,20200214,000000,27.9232,28.8782,27.8541,28.8258,2421061.9044335,0
+WPM.US,D,20200218,000000,28.9977,30.3723,28.9789,30.1798,5773216.2502655,0
+WPM.US,D,20200219,000000,30.313,30.949,30.2271,30.9303,4292123.2355243,0
+WPM.US,D,20200220,000000,30.9006,31.2947,30.6015,31.1613,3011874.2929752,0
+WPM.US,D,20200221,000000,31.8626,31.8813,31.3531,31.6305,3271511.9244687,0
+WPM.US,D,20200224,000000,32.6782,32.6782,31.4201,32.0077,5283605.0932296,0
+WPM.US,D,20200225,000000,31.3825,32.305,31.2275,31.8626,5612399.2285645,0
+WPM.US,D,20200226,000000,31.4675,31.8675,31.1782,31.3046,4001965.8513984,0
+WPM.US,D,20200227,000000,31.6206,31.7095,29.7284,29.756,4587282.861787,0
+WPM.US,D,20200228,000000,28.0169,28.6213,26.5001,27.3929,6589324.9666916,0
+WPM.US,D,20200302,000000,28.0733,28.2205,27.3682,28.1819,3772438.8822898,0
+WPM.US,D,20200303,000000,28.7093,30.0355,27.9795,29.3245,4843741.9430643,0
+WPM.US,D,20200304,000000,29.6139,29.7956,28.883,29.4312,3259745.5168513,0
+WPM.US,D,20200305,000000,29.6317,29.7186,29.0845,29.4786,3233766.2609276,0
+WPM.US,D,20200306,000000,29.4213,29.5843,28.4407,29.3345,4089794.692285,0
+WPM.US,D,20200309,000000,27.6615,28.7191,27.229,27.3366,4099218.9569747,0
+WPM.US,D,20200310,000000,27.4877,29.0273,27.3544,28.3232,4058379.8015861,0
+WPM.US,D,20200311,000000,27.6615,28.5937,26.4804,26.6434,3728993.2954718,0
+WPM.US,D,20200312,000000,21.6245,27.4106,21.1446,25.4888,5950931.5344723,0
+WPM.US,D,20200313,000000,25.796,26.113,22.0403,23.1741,6974232.3101262,0
+WPM.US,D,20200316,000000,17.935,24.6238,17.935,23.5473,8243994.7709811,0
+WPM.US,D,20200317,000000,23.1829,27.8541,23.1641,25.6815,7159094.522471,0
+WPM.US,D,20200318,000000,24.2682,27.064,23.4328,24.6731,6306366.1532846,0
+WPM.US,D,20200319,000000,24.5092,26.1229,21.663,22.8185,4536145.568234,0
+WPM.US,D,20200320,000000,23.9907,24.8835,22.8274,23.2007,3799676.7995444,0
+WPM.US,D,20200323,000000,24.1527,25.4602,23.808,24.4134,4611111.3561116,0
+WPM.US,D,20200324,000000,26.5278,27.3454,24.9023,26.8162,5550535.4672068,0
+WPM.US,D,20200325,000000,26.7381,28.7834,26.11,28.0209,4731412.2417035,0
+WPM.US,D,20200326,000000,28.2155,29.2169,27.3,28.5543,3128338.4385961,0
+WPM.US,D,20200327,000000,28.1473,28.7675,26.8645,27.143,4155743.2805213,0
+WPM.US,D,20200330,000000,27.3188,28.1276,26.2088,26.9129,3975222.0827596,0
+WPM.US,D,20200331,000000,26.5939,27.6081,26.2374,26.5554,3087256.2592979,0
+WPM.US,D,20200401,000000,26.6324,27.3376,26.1495,26.4596,2783851.0343064,0
+WPM.US,D,20200402,000000,26.7184,27.9449,26.4398,27.4225,3163941.4413351,0
+WPM.US,D,20200403,000000,27.231,28.3567,26.4498,26.8349,2046897.2303977,0
+WPM.US,D,20200406,000000,27.8876,28.6233,27.2803,28.3003,3326684.4275187,0
+WPM.US,D,20200407,000000,28.3003,29.3522,28.1671,28.407,2588787.8933611,0
+WPM.US,D,20200408,000000,28.2826,28.6767,27.9172,28.3479,3811095.8854912,0
+WPM.US,D,20200409,000000,28.9858,31.0696,28.8426,30.8493,4201376.0825247,0
+WPM.US,D,20200413,000000,30.8582,32.7761,30.1344,32.7198,4204940.433197,0
+WPM.US,D,20200414,000000,32.9804,34.1369,32.0067,32.5658,4010996.2148349,0
+WPM.US,D,20200415,000000,31.7174,32.4778,30.9727,32.0522,2551347.0223066,0
+WPM.US,D,20200416,000000,32.14,33.0762,31.8902,32.8649,2333466.9740597,0
+WPM.US,D,20200417,000000,31.9287,33.3261,31.8319,33.1147,3831480.5284986,0
+WPM.US,D,20200420,000000,33.1147,34.1753,33.0367,33.7408,2669006.0354824,0
+WPM.US,D,20200421,000000,32.7671,34.3009,32.5933,33.7705,3705146.5743538,0
+WPM.US,D,20200422,000000,34.5053,35.6507,34.368,35.5442,4054671.6617672,0
+WPM.US,D,20200423,000000,36.2305,37.9953,36.0863,37.4175,4508389.1999722,0
+WPM.US,D,20200424,000000,37.9953,38.5542,36.8665,38.2164,3495289.3529189,0
+WPM.US,D,20200427,000000,38.1878,38.729,37.5232,38.3143,3061113.974835,0
+WPM.US,D,20200428,000000,38.2847,38.3923,37.4087,38.2658,2661640.3858259,0
+WPM.US,D,20200429,000000,37.8136,39.0756,37.7247,38.9522,3186229.7716335,0
+WPM.US,D,20200430,000000,38.4022,38.9622,36.3955,36.4241,3720824.6543143,0
+WPM.US,D,20200501,000000,35.8553,39.8005,35.4692,39.6445,5208958.2742331,0
+WPM.US,D,20200504,000000,39.7521,40.4376,39.1912,40.001,5002824.3816113,0
+WPM.US,D,20200505,000000,39.5675,41.2749,39.4618,41.0636,3724935.808783,0
+WPM.US,D,20200506,000000,40.5994,41.1209,40.2963,40.5323,2695953.3366454,0
+WPM.US,D,20200507,000000,41.4774,42.539,41.0419,42.1815,2936611.813408,0
+WPM.US,D,20200508,000000,42.2002,42.5193,41.5277,41.8438,2736427.95617,0
+WPM.US,D,20200511,000000,41.4774,41.7194,40.2528,41.1209,3298055.1983822,0
+WPM.US,D,20200512,000000,41.0439,42.1519,40.8117,40.8404,2417646.4059056,0
+WPM.US,D,20200513,000000,41.6423,42.2201,40.8888,41.7667,2265496.2243766,0
+WPM.US,D,20200514,000000,41.4201,42.8373,41.4201,42.4432,2818296.6356765,0
+WPM.US,D,20200515,000000,42.9261,44.0816,42.5667,44.0243,3787608.6372395,0
+WPM.US,D,20200518,000000,44.8539,44.9033,43.4159,43.6402,3358402.0855049,0
+WPM.US,D,20200519,000000,44.3245,45.3852,43.9947,45.0464,3226461.3672484,0
+WPM.US,D,20200520,000000,45.3368,45.481,44.209,44.5645,2197286.5011825,0
+WPM.US,D,20200521,000000,44.3621,44.4678,42.2931,43.1227,2597007.1644997,0
+WPM.US,D,20200522,000000,43.6659,44.3434,43.0378,43.3093,1833997.1470959,0
+WPM.US,D,20200526,000000,42.7188,42.9172,41.0754,41.6256,4022198.6044624,0
+WPM.US,D,20200527,000000,40.0405,40.8671,39.4224,40.8039,3065458.0272169,0
+WPM.US,D,20200528,000000,41.6166,42.5243,41.2098,41.7608,2475943.7913917,0
+WPM.US,D,20200529,000000,43.2115,43.3093,41.4616,41.5673,2656209.8140486,0
+WPM.US,D,20200601,000000,41.8773,42.3128,41.0015,42.2931,2220707.9304588,0
+WPM.US,D,20200602,000000,42.303,42.4946,40.0702,40.3012,2655781.4844082,0
+WPM.US,D,20200603,000000,38.6688,39.287,37.7494,37.9528,4118204.1873034,0
+WPM.US,D,20200604,000000,38.3004,39.0144,37.3139,37.6723,3406573.4747626,0
+WPM.US,D,20200605,000000,36.348,36.9188,35.4562,36.4933,5064409.6780728,0
+WPM.US,D,20200608,000000,36.4933,37.063,35.7101,36.6472,2849561.6616313,0
+WPM.US,D,20200609,000000,37.3534,37.5569,36.4933,36.9089,2143250.1349093,0
+WPM.US,D,20200610,000000,37.8185,38.9956,36.8991,38.9689,3329894.3683231,0
+WPM.US,D,20200611,000000,39.1794,39.7898,36.6472,37.0433,3185748.7868126,0
+WPM.US,D,20200612,000000,37.5835,38.3004,36.7737,36.8507,1936397.2965553,0
+WPM.US,D,20200615,000000,35.9027,38.8702,35.5926,38.6975,2736072.5337023,0
+WPM.US,D,20200616,000000,38.3785,38.8603,37.2941,37.5075,2386038.1086787,0
+WPM.US,D,20200617,000000,37.943,38.7744,37.7592,38.184,1695075.5670397,0
+WPM.US,D,20200618,000000,38.0881,38.7349,37.8846,37.9233,2038954.3989561,0
+WPM.US,D,20200619,000000,38.3685,40.6498,38.3588,40.5234,5994848.9927145,0
+WPM.US,D,20200622,000000,41.3756,42.0028,40.234,41.0459,3553290.0467154,0
+WPM.US,D,20200623,000000,42.0511,42.0511,41.1179,41.3658,2318205.0725443,0
+WPM.US,D,20200624,000000,41.3076,41.7608,39.4707,40.156,3320245.306517,0
+WPM.US,D,20200625,000000,40.3309,40.8039,39.7314,40.8039,1876093.9512162,0
+WPM.US,D,20200626,000000,40.156,40.9501,39.4224,40.8137,1757688.6521185,0
+WPM.US,D,20200629,000000,41.2098,41.2779,40.4463,40.9875,1309258.9091438,0
+WPM.US,D,20200630,000000,40.9105,42.6802,40.5037,42.5825,2387901.2919847,0
+WPM.US,D,20200701,000000,42.5726,42.5726,40.9975,42.2635,1491099.5242141,0
+WPM.US,D,20200702,000000,41.8873,43.1325,41.5476,41.8478,3004007.4065054,0
+WPM.US,D,20200706,000000,42.5825,42.9024,41.7904,42.8827,2360543.8879744,0
+WPM.US,D,20200707,000000,42.6417,44.129,42.5243,43.6283,2084851.489461,0
+WPM.US,D,20200708,000000,44.4775,45.5411,44.4391,45.3575,3022362.7998685,0
+WPM.US,D,20200709,000000,45.8018,46.0231,43.7715,45.164,2849345.9779117,0
+WPM.US,D,20200710,000000,45.3872,45.5314,44.4875,45.0869,2011151.4511118,0
+WPM.US,D,20200713,000000,45.8711,45.9471,43.4911,43.7143,2275258.6973405,0
+WPM.US,D,20200714,000000,43.5986,45.5698,43.3864,45.5214,2631608.7062118,0
+WPM.US,D,20200715,000000,45.3388,46.0962,44.7382,45.6775,2489596.6721066,0
+WPM.US,D,20200716,000000,45.5214,45.8996,44.6702,45.2607,1970912.7672993,0
+WPM.US,D,20200717,000000,45.6775,46.6334,45.5411,46.5643,2324590.5257659,0
+WPM.US,D,20200720,000000,47.0887,48.0546,46.7698,47.8027,3399401.231634,0
+WPM.US,D,20200721,000000,48.7893,50.1304,48.5612,49.4934,4225246.0934338,0
+WPM.US,D,20200722,000000,50.2311,50.8889,49.7216,50.5008,3272182.265419,0
+WPM.US,D,20200723,000000,50.4908,50.6074,48.1504,49.2919,3618716.1335464,0
+WPM.US,D,20200724,000000,49.3018,52.2132,49.3018,51.8349,4392586.2819051,0
+WPM.US,D,20200727,000000,53.7004,55.3249,53.0328,54.3383,6904239.3989963,0
+WPM.US,D,20200728,000000,53.4299,54.8223,52.8708,53.7103,3166840.5140554,0
+WPM.US,D,20200729,000000,53.8456,54.048,51.9979,53.0229,2822176.9174313,0
+WPM.US,D,20200730,000000,51.5544,52.5311,50.2034,51.0409,3005489.8523531,0
+WPM.US,D,20200731,000000,51.9584,52.5508,51.4478,52.5213,1987963.9323483,0
+WPM.US,D,20200803,000000,52.1835,52.4926,50.4405,51.2453,2063681.0691462,0
+WPM.US,D,20200804,000000,51.4083,54.3582,50.9343,54.2603,2865594.1514597,0
+WPM.US,D,20200805,000000,55.5363,55.9619,53.6609,54.3383,2846013.512553,0
+WPM.US,D,20200806,000000,55.4108,55.4138,52.7434,53.5533,2297175.4035771,0
+WPM.US,D,20200807,000000,52.6545,53.1009,50.5115,51.1189,2501382.3191168,0
+WPM.US,D,20200810,000000,51.7184,52.9538,50.8296,50.9925,2199111.2057028,0
+WPM.US,D,20200811,000000,47.8224,49.7265,46.8941,47.5707,4652263.4047838,0
+WPM.US,D,20200812,000000,48.7606,49.3512,47.697,47.707,2723819.0656663,0
+WPM.US,D,20200813,000000,48.896,50.0533,48.3538,49.127,2893147.9997968,0
+WPM.US,D,20200814,000000,49.2831,49.2831,47.9104,48.8673,1606216.9123367,0
+WPM.US,D,20200817,000000,50.6449,51.274,50.1521,51.1584,2234500.5499215,0
+WPM.US,D,20200818,000000,52.4926,52.6358,50.3634,51.0804,1944385.6949798,0
+WPM.US,D,20200819,000000,50.9639,51.2256,49.5428,49.8035,1962347.1870898,0
+WPM.US,D,20200820,000000,49.4648,50.869,49.3512,50.7318,1174233.8124362,0
+WPM.US,D,20200821,000000,49.8825,50.2114,49.2139,50.1324,1080687.834079,0
+WPM.US,D,20200824,000000,50.8592,50.9441,49.3512,49.4549,1257784.4199165,0
+WPM.US,D,20200825,000000,49.5725,49.6889,48.3834,49.6603,2323612.3545303,0
+WPM.US,D,20200826,000000,49.05,51.432,48.9611,51.3826,1993405.6427215,0
+WPM.US,D,20200827,000000,52.0996,52.2082,49.1359,49.7936,1607407.7294932,0
+WPM.US,D,20200828,000000,50.5313,51.4804,50.3092,51.3728,1561680.7557249,0
+WPM.US,D,20200831,000000,51.6927,52.7592,51.3826,51.6927,1581437.5869662,0
+WPM.US,D,20200901,000000,52.8847,52.8847,50.714,51.3144,1274046.7698592,0
+WPM.US,D,20200902,000000,50.9086,52.0126,49.7817,51.829,1412501.5414893,0
+WPM.US,D,20200903,000000,51.267,51.7223,49.6692,50.9945,1499946.6071188,0
+WPM.US,D,20200904,000000,50.5028,51.1713,48.7972,50.0188,2376969.2664565,0
+WPM.US,D,20200908,000000,49.0007,51.3341,48.0999,50.2124,1904774.8229336,0
+WPM.US,D,20200909,000000,50.9767,53.34,50.9767,53.0881,2514018.5498102,0
+WPM.US,D,20200910,000000,53.4376,53.8831,51.4023,51.6443,2035432.5774679,0
+WPM.US,D,20200911,000000,51.907,52.6507,50.8809,51.19,1613674.708559,0
+WPM.US,D,20200914,000000,51.8388,52.2181,51.267,52.1095,2010935.767392,0
+WPM.US,D,20200915,000000,52.9409,53.1079,51.6729,52.3119,1343158.7193172,0
+WPM.US,D,20200916,000000,52.9409,53.0003,51.5968,51.7025,1658208.8399713,0
+WPM.US,D,20200917,000000,50.6943,51.2967,49.9319,50.9273,1751474.3282331,0
+WPM.US,D,20200918,000000,51.1713,51.7025,49.5033,49.5823,4233797.4972487,0
+WPM.US,D,20200921,000000,48.7497,49.5329,46.9948,47.9261,3385368.6260608,0
+WPM.US,D,20200922,000000,48.0516,48.7103,47.4413,48.4199,1917101.1981424,0
+WPM.US,D,20200923,000000,47.5469,47.6733,45.396,45.7456,3199755.0647957,0
+WPM.US,D,20200924,000000,45.6015,47.4216,45.2617,47.1796,2568758.6728213,0
+WPM.US,D,20200925,000000,46.6749,47.0838,46.0163,46.822,1613434.7224483,0
+WPM.US,D,20200928,000000,47.5173,47.5864,46.5218,46.7737,2504918.3169998,0
+WPM.US,D,20200929,000000,47.4709,48.2066,47.1411,47.5084,1553749.0628792,0
+WPM.US,D,20200930,000000,47.0739,47.8274,46.4448,47.5272,1251664.2677959,0
+WPM.US,D,20201001,000000,48.2936,49.2327,47.6161,48.6036,1782848.7149471,0
+WPM.US,D,20201002,000000,48.4872,48.73,47.3059,47.4313,1176631.6483431,0
+WPM.US,D,20201005,000000,47.7898,48.8357,47.7711,48.2649,1007784.7116331,0
+WPM.US,D,20201006,000000,48.2649,48.5453,45.7941,45.8532,1404668.070807,0
+WPM.US,D,20201007,000000,46.2977,46.8132,45.9501,46.2877,1252830.7825614,0
+WPM.US,D,20201008,000000,46.6274,47.3059,46.3174,46.5683,1143237.1253815,0
+WPM.US,D,20201009,000000,47.6161,49.4459,47.5864,49.4262,2433263.7298887,0
+WPM.US,D,20201012,000000,49.4262,49.5428,48.6233,49.126,780863.16135397,0
+WPM.US,D,20201013,000000,48.8071,49.2624,47.8668,48.971,1214283.1401191,0
+WPM.US,D,20201014,000000,49.6505,49.8133,48.894,49.2327,981343.71028151,0
+WPM.US,D,20201015,000000,48.5166,49.0747,48.332,48.8743,692631.30581745,0
+WPM.US,D,20201016,000000,49.0204,49.1557,48.2452,48.2936,649132.05121951,0
+WPM.US,D,20201019,000000,48.6233,48.7686,46.9178,46.9761,963341.71418668,0
+WPM.US,D,20201020,000000,46.9948,47.703,46.7935,47.2763,1250683.0587613,0
+WPM.US,D,20201021,000000,48.012,48.6707,47.6161,47.936,2767086.4349507,0
+WPM.US,D,20201022,000000,47.2665,47.4797,46.2206,47.1696,1367332.5101133,0
+WPM.US,D,20201023,000000,47.0936,47.2862,46.4537,47.0442,944387.87444635,0
+WPM.US,D,20201026,000000,46.598,47.693,46.346,46.3944,998969.01931666,0
+WPM.US,D,20201027,000000,46.5218,46.8794,46.2069,46.3372,1850907.5607974,0
+WPM.US,D,20201028,000000,45.078,45.3101,42.773,42.9479,3426452.8305583,0
+WPM.US,D,20201029,000000,42.8204,43.4989,42.5301,42.7533,3278535.3154526,0
+WPM.US,D,20201030,000000,43.2768,44.7532,42.4532,44.6613,3151754.8048742,0
+WPM.US,D,20201102,000000,45.475,45.475,44.4578,45.242,1660354.5385721,0
+WPM.US,D,20201103,000000,45.7061,46.1436,45.1186,45.6695,1304899.6677675,0
+WPM.US,D,20201104,000000,45.5818,46.2779,44.5546,44.8351,1429795.7304478,0
+WPM.US,D,20201105,000000,46.4339,48.1474,46.2877,47.6645,3870113.2293092,0
+WPM.US,D,20201106,000000,48.4199,49.0303,47.9064,48.7497,2609382.1444904,0
+WPM.US,D,20201109,000000,46.3846,47.1124,44.8647,45.0386,3671611.3000446,0
+WPM.US,D,20201110,000000,45.5619,45.8632,42.6575,42.7632,3555412.4555249,0
+WPM.US,D,20201111,000000,42.618,43.2865,42.0561,43.2284,2027585.9429905,0
+WPM.US,D,20201112,000000,43.7597,44.4282,43.4989,43.6926,1646672.2924683,0
+WPM.US,D,20201113,000000,44.3424,44.4529,43.8673,44.0223,1182360.9370091,0
+WPM.US,D,20201116,000000,43.5671,43.8772,42.9666,43.2382,1329721.5223222,0
+WPM.US,D,20201117,000000,42.8887,43.3922,42.781,43.0249,1214552.4916188,0
+WPM.US,D,20201118,000000,42.9281,43.1108,40.4957,40.6321,3231521.3275638,0
+WPM.US,D,20201119,000000,40.1195,40.5451,39.4124,39.5566,3270223.8977484,0
+WPM.US,D,20201120,000000,40.2923,40.6321,39.5862,40.002,2746809.1275033,0
+WPM.US,D,20201123,000000,39.6534,39.9151,38.1424,38.3656,2838130.4244891,0
+WPM.US,D,20201124,000000,37.1795,38.1415,37.064,37.3454,4094248.1054262,0
+WPM.US,D,20201125,000000,37.9183,38.3171,37.0245,37.4521,3126625.1200343,0
+WPM.US,D,20201127,000000,37.5005,37.9874,37.0344,37.8986,1867333.9518791,0
+WPM.US,D,20201130,000000,37.8225,38.0743,37.1124,38.0259,3804457.2823639,0
+WPM.US,D,20201201,000000,39.0648,39.8519,38.2876,39.7848,3830354.5177181,0
+WPM.US,D,20201202,000000,39.9388,40.6488,39.376,40.1916,3149377.2209598,0
+WPM.US,D,20201203,000000,40.5126,40.5421,39.0648,39.4539,1695372.2587293,0
+WPM.US,D,20201204,000000,39.2703,39.9201,38.9098,38.9789,1495992.4055916,0
+WPM.US,D,20201207,000000,38.8031,41.1732,38.7734,40.7071,2490898.8752215,0
+WPM.US,D,20201208,000000,40.8721,41.2118,40.7308,41.0379,1671284.5389011,0
+WPM.US,D,20201209,000000,40.552,40.6094,39.1457,39.6771,2557647.4171598,0
+WPM.US,D,20201210,000000,39.7935,40.2213,39.2989,39.7156,1773249.2705226,0
+WPM.US,D,20201211,000000,39.7935,40.3082,39.4628,39.8618,1528235.6027821,0
+WPM.US,D,20201214,000000,39.7156,40.4059,38.9839,39.0846,1647384.1500031,0
+WPM.US,D,20201215,000000,39.9002,40.5797,39.7255,40.2696,1553388.5774135,0
+WPM.US,D,20201216,000000,40.7071,40.8562,39.609,40.552,1628581.1876066,0
+WPM.US,D,20201217,000000,41.5514,42.5331,41.437,41.8428,2683004.2126686,0
+WPM.US,D,20201218,000000,41.9603,41.9603,40.7743,40.7841,3121592.4999087,0
+WPM.US,D,20201221,000000,41.028,41.6789,40.561,41.3776,1979699.0942268,0
+WPM.US,D,20201222,000000,41.1535,41.3678,39.599,40.1432,2012787.8121022,0
+WPM.US,D,20201223,000000,40.4356,41.193,40.4059,40.9105,1151035.155077,0
+WPM.US,D,20201224,000000,40.8039,41.3579,40.483,41.2118,667493.52018046,0
+WPM.US,D,20201228,000000,41.911,42.1055,40.4306,40.5224,1331092.5822115,0
+WPM.US,D,20201229,000000,40.9698,41.2602,40.4405,40.4928,1415852.2336413,0
+WPM.US,D,20201230,000000,40.5994,41.7559,40.5797,41.7074,1368612.4360366,0
+WPM.US,D,20201231,000000,41.6977,41.7657,40.5027,40.552,2082330.1164001,0
+WPM.US,D,20210104,000000,42.3198,44.292,42.0965,43.971,5215752.8177024,0
+WPM.US,D,20210105,000000,44.3511,44.525,43.2521,44.0204,2700051.3273191,0
+WPM.US,D,20210106,000000,43.9039,44.205,42.8481,44.1063,3434843.2310331,0
+WPM.US,D,20210107,000000,45.7781,45.7781,43.6609,44.1063,3779672.8939953,0
+WPM.US,D,20210108,000000,42.8333,43.2037,41.3096,42.1638,3588836.3438757,0
+WPM.US,D,20210111,000000,41.1248,42.0087,41.0863,41.5129,2580681.0207805,0
+WPM.US,D,20210112,000000,41.6789,41.6977,40.5797,41.4073,2573537.1304415,0
+WPM.US,D,20210113,000000,41.2699,41.4942,39.9586,39.9871,3453888.2047394,0
+WPM.US,D,20210114,000000,40.0168,40.5994,39.8232,39.9486,2026154.1271238,0
+WPM.US,D,20210115,000000,39.5517,39.8134,38.5838,38.7537,2810877.31824,0
+WPM.US,D,20210119,000000,39.289,39.3463,38.4327,39.133,1989172.976298,0
+WPM.US,D,20210120,000000,39.8035,40.3674,39.4243,40.1333,1825613.8348185,0
+WPM.US,D,20210121,000000,40.2113,40.3279,39.2109,39.7057,2525202.7126445,0
+WPM.US,D,20210122,000000,38.7537,39.7156,38.3468,39.2703,1759053.63641,0
+WPM.US,D,20210125,000000,39.5517,39.9486,38.8318,39.1616,1613587.6249913,0
+WPM.US,D,20210126,000000,39.1043,39.5892,38.5601,38.5691,2344413.1759827,0
+WPM.US,D,20210127,000000,38.0841,38.2096,36.1505,36.2374,4536603.2632634,0
+WPM.US,D,20210128,000000,38.4624,40.1817,37.9577,39.1142,5647047.3498593,0
+WPM.US,D,20210129,000000,40.6873,41.0469,39.7255,39.9002,4926007.561623,0
+WPM.US,D,20210201,000000,45.2341,45.2834,41.3283,42.0481,8220394.1115717,0
+WPM.US,D,20210202,000000,40.9885,40.9985,39.1517,39.9486,4127347.9618977,0
+WPM.US,D,20210203,000000,40.0958,40.5698,39.1714,39.5418,1934629.2976137,0
+WPM.US,D,20210204,000000,38.5207,39.361,38.0743,38.5888,2894762.0835956,0
+WPM.US,D,20210205,000000,38.8603,39.5319,38.7537,39.4825,1747239.6366103,0
+WPM.US,D,20210208,000000,40.2983,40.6291,39.9102,40.4453,2386454.2871237,0
+WPM.US,D,20210209,000000,40.6291,40.799,40.0859,40.2785,1840804.8543603,0
+WPM.US,D,20210210,000000,40.794,40.9204,39.7354,39.8035,2249412.0919674,0
+WPM.US,D,20210211,000000,39.8805,40.0168,38.5305,38.7339,2045134.2944542,0
+WPM.US,D,20210212,000000,38.6965,39.5418,38.016,39.0648,2180787.202928,0
+WPM.US,D,20210216,000000,38.9098,39.4104,38.0357,38.0546,2911460.8639759,0
+WPM.US,D,20210217,000000,37.696,37.696,36.5188,36.9475,4181958.4721571,0
+WPM.US,D,20210218,000000,37.0245,37.2862,36.4803,36.7233,2234373.9749686,0
+WPM.US,D,20210219,000000,37.0047,37.0443,36.1594,36.5772,2903745.8674495,0
+WPM.US,D,20210222,000000,37.0344,38.7439,36.6562,38.6382,3126069.2028412,0
+WPM.US,D,20210223,000000,37.9874,38.6579,37.1914,38.5108,2366701.5062809,0
+WPM.US,D,20210224,000000,38.1415,39.1043,37.7929,38.7053,2413040.0902213,0
+WPM.US,D,20210225,000000,38.0743,38.9789,36.3846,36.6858,3745914.8477691,0
+WPM.US,D,20210226,000000,36.2078,36.4033,34.5853,34.7225,4137510.4117125,0
+WPM.US,D,20210301,000000,35.4612,35.877,34.4313,34.6633,2931014.1626929,0
+WPM.US,D,20210302,000000,34.9062,36.0833,34.7027,35.8306,2223133.1065555,0
+WPM.US,D,20210303,000000,34.9842,35.0918,33.8584,34.7907,2991532.1791519,0
+WPM.US,D,20210304,000000,34.8598,35.5856,34.0422,34.6248,3282616.0919327,0
+WPM.US,D,20210305,000000,34.7709,35.2656,33.9838,35.1798,2974555.946475,0
+WPM.US,D,20210308,000000,35.4128,35.6942,34.605,34.6248,2550652.3789653,0
+WPM.US,D,20210309,000000,35.9757,36.831,35.7526,36.3945,3500325.0108432,0
+WPM.US,D,20210310,000000,36.6946,36.8734,36.0142,36.4231,1994685.5686447,0
+WPM.US,D,20210311,000000,36.7628,37.3849,36.2226,37.074,2390648.4747615,0
+WPM.US,D,20210312,000000,36.4132,38.3656,35.7624,38.1138,3699643.0954037,0
+WPM.US,D,20210315,000000,38.3755,39.1467,38.2294,38.8318,3455854.673207,0
+WPM.US,D,20210316,000000,38.7537,38.812,38.1138,38.4722,1970471.2738638,0
+WPM.US,D,20210317,000000,38.1898,39.3541,37.7435,38.9789,3176546.2814402,0
+WPM.US,D,20210318,000000,38.3271,38.9966,37.7929,38.2876,2143636.9479652,0
+WPM.US,D,20210319,000000,38.3074,38.5888,37.9183,38.1138,4375383.2269126,0
+WPM.US,D,20210322,000000,38.1236,38.6767,37.9677,38.0841,1449146.5092402,0
+WPM.US,D,20210323,000000,37.8412,37.9677,36.7332,37.0147,1963938.9936969,0
+WPM.US,D,20210324,000000,37.0147,37.1746,36.4705,36.8586,2783757.8751411,0
+WPM.US,D,20210325,000000,36.4695,37.2201,36.1634,36.5762,2145847.4529419,0
+WPM.US,D,20210326,000000,36.6156,37.1904,36.5178,37.1234,2457210.6983692,0
+WPM.US,D,20210329,000000,36.9771,37.3869,36.2157,37.3079,2203653.727611,0
+WPM.US,D,20210330,000000,36.3234,37.2497,35.7881,36.7727,5110485.9987109,0
+WPM.US,D,20210331,000000,37.065,37.6891,36.6156,37.2497,5587186.5105554,0
+WPM.US,D,20210401,000000,37.9024,38.9709,37.6299,38.8969,3352366.9917528,0
+WPM.US,D,20210405,000000,39.1991,39.4618,38.5948,39.2089,2380016.1787217,0
+WPM.US,D,20210406,000000,39.4914,40.6221,39.4431,40.3299,3967778.4629321,0
+WPM.US,D,20210407,000000,40.2034,40.243,39.4618,39.599,1783003.6426894,0
+WPM.US,D,20210408,000000,40.3101,40.9342,40.233,40.8374,2203053.2560346,0
+WPM.US,D,20210409,000000,40.0572,41.0034,39.9596,40.9638,2685487.1069437,0
+WPM.US,D,20210412,000000,40.8464,40.8464,39.4529,39.7551,2134428.3669951,0
+WPM.US,D,20210413,000000,40.243,40.7693,39.9694,39.9981,1951692.6138582,0
+WPM.US,D,20210414,000000,39.8332,40.0672,39.1892,39.3453,1794335.6450686,0
+WPM.US,D,20210415,000000,39.9012,41.3155,39.8332,40.9738,3312237.6686996,0
+WPM.US,D,20210416,000000,41.4507,41.5584,40.8562,41.3056,2486437.3612833,0
+WPM.US,D,20210419,000000,41.1288,41.6513,41.0814,41.4902,2332686.2597505,0
+WPM.US,D,20210420,000000,41.3539,41.676,40.9342,41.51,2794275.7474236,0
+WPM.US,D,20210421,000000,41.5781,42.4936,41.5781,42.3188,2066004.9852807,0
+WPM.US,D,20210422,000000,41.9968,42.2408,41.4804,41.8023,1810833.9307235,0
+WPM.US,D,20210423,000000,42.1144,42.3109,41.4902,41.6947,1240034.5611276,0
+WPM.US,D,20210426,000000,41.7826,41.8408,41.0913,41.2462,1391322.007778,0
+WPM.US,D,20210427,000000,41.1199,41.2662,40.5353,40.555,1740608.1216803,0
+WPM.US,D,20210428,000000,40.32,41.5781,39.9596,41.2759,2057768.4999484,0
+WPM.US,D,20210429,000000,40.9145,41.0764,40.1836,40.9738,2117840.9725734,0
+WPM.US,D,20210430,000000,40.876,41.1485,40.2617,40.2805,2990346.4249935,0
+WPM.US,D,20210503,000000,41.0517,42.2408,41.0419,42.0167,2379777.2052107,0
+WPM.US,D,20210504,000000,41.8309,42.6999,40.9145,41.2759,2241094.5986655,0
+WPM.US,D,20210505,000000,41.7046,41.7046,40.9589,41.2956,881486.19847518,0
+WPM.US,D,20210506,000000,41.6562,43.2995,41.6562,42.4265,3161084.8977991,0
+WPM.US,D,20210507,000000,43.0615,43.3725,42.0808,42.6407,2568593.6190827,0
+WPM.US,D,20210510,000000,43.1858,43.7409,42.3978,42.543,2614601.0829465,0
+WPM.US,D,20210511,000000,41.8023,43.5375,41.7539,43.4683,2688733.5013346,0
+WPM.US,D,20210512,000000,43.6649,43.6649,42.221,42.4749,2158886.6982852,0
+WPM.US,D,20210513,000000,42.4077,43.0693,41.8309,42.777,1665094.5174066,0
+WPM.US,D,20210514,000000,43.2846,44.293,43.2254,44.0628,2529772.5747424,0
+WPM.US,D,20210517,000000,44.522,46.5406,44.3077,46.3737,4879272.0386305,0
+WPM.US,D,20210518,000000,46.4034,46.6571,45.7791,46.2957,2500859.8177114,0
+WPM.US,D,20210519,000000,45.7199,46.8804,45.3121,45.8483,2844457.1469326,0
+WPM.US,D,20210520,000000,45.8878,47.0118,45.5995,46.514,1917964.9456207,0
+WPM.US,D,20210521,000000,46.9721,46.9721,45.7496,46.1909,1822527.431168,0
+WPM.US,D,20210524,000000,46.1909,46.6493,46.0775,46.3164,876931.52537164,0
+WPM.US,D,20210525,000000,46.346,47.0709,45.8483,46.826,1986617.17485,0
+WPM.US,D,20210526,000000,47.1095,47.8037,46.8359,47.0709,1814367.9034072,0
+WPM.US,D,20210527,000000,46.9425,47.4027,46.6294,46.826,2023381.6293564,0
+WPM.US,D,20210528,000000,46.6788,47.1193,46.4152,46.9524,1510642.696935,0
+WPM.US,D,20210601,000000,47.4709,48.0081,47.0018,47.2655,1555995.0088427,0
+WPM.US,D,20210602,000000,47.2753,47.9894,47.0215,47.6081,1621251.9915366,0
+WPM.US,D,20210603,000000,46.6394,46.7678,45.8779,46.267,2063487.6626182,0
+WPM.US,D,20210604,000000,46.7282,47.5587,46.6788,47.2952,1394902.5600443,0
+WPM.US,D,20210607,000000,46.9721,47.3929,46.6394,47.1676,2183501.9825169,0
+WPM.US,D,20210608,000000,47.0315,47.2852,46.1022,46.1416,1926088.0197951,0
+WPM.US,D,20210609,000000,46.4646,46.8172,46.2108,46.2967,1377978.9825479,0
+WPM.US,D,20210610,000000,46.4152,47.8421,46.1614,47.8324,2099919.9844483,0
+WPM.US,D,20210611,000000,47.5884,47.8234,46.8072,46.8931,1606044.7704007,0
+WPM.US,D,20210614,000000,46.0823,46.8172,45.9322,46.7578,2058733.507389,0
+WPM.US,D,20210615,000000,46.7578,46.7578,45.476,45.8681,1836409.1593975,0
+WPM.US,D,20210616,000000,45.8188,46.6097,45.1433,45.3298,2012770.5979087,0
+WPM.US,D,20210617,000000,43.8831,44.2287,43.0131,43.3745,4464939.5627558,0
+WPM.US,D,20210618,000000,43.2175,44.206,42.6506,42.6802,4629878.8775213,0
+WPM.US,D,20210621,000000,43.0812,43.649,42.6013,43.5305,1824949.5694659,0
+WPM.US,D,20210622,000000,43.336,43.57,42.9736,43.3459,1606167.2949551,0
+WPM.US,D,20210623,000000,43.8139,44.0974,43.091,43.091,1417845.029699,0
+WPM.US,D,20210624,000000,43.2668,43.5207,42.8452,42.9933,1372405.6342237,0
+WPM.US,D,20210625,000000,43.3942,43.57,42.7691,43.0525,1425828.3651255,0
+WPM.US,D,20210628,000000,43.1099,43.3459,42.6704,42.9439,1460750.9009179,0
+WPM.US,D,20210629,000000,42.2881,43.0031,41.9662,42.8166,1601123.5362338,0
+WPM.US,D,20210630,000000,42.855,43.3212,42.6704,43.091,1405770.7917962,0
+WPM.US,D,20210701,000000,43.5502,43.6293,42.621,43.0131,1466853.8388449,0
+WPM.US,D,20210702,000000,43.5996,43.9126,43.2175,43.7646,1631219.0096241,0
+WPM.US,D,20210706,000000,44.206,44.4401,43.3162,43.6679,2101654.5676023,0
+WPM.US,D,20210707,000000,43.8633,44.0579,43.4121,43.804,1316613.4202045,0
+WPM.US,D,20210708,000000,43.8139,44.0391,42.2981,42.621,1951934.6251681,0
+WPM.US,D,20210709,000000,42.6704,43.5898,42.6704,43.4713,1153220.345063,0
+WPM.US,D,20210712,000000,43.336,43.7646,42.7869,42.9144,1330680.4541649,0
+WPM.US,D,20210713,000000,43.0812,44.5714,43.0812,43.735,2350809.7678001,0
+WPM.US,D,20210714,000000,44.6455,44.9487,43.8139,44.1073,1249899.3066534,0
+WPM.US,D,20210715,000000,44.1961,44.5764,43.6392,44.5092,1610239.9706382,0
+WPM.US,D,20210716,000000,44.4005,44.4401,43.0812,43.1977,2382155.8017247,0
+WPM.US,D,20210719,000000,42.5331,42.8066,41.507,42.1232,3438889.5791259,0
+WPM.US,D,20210720,000000,42.1332,43.0081,42.1085,42.6407,2618911.7195408,0
+WPM.US,D,20210721,000000,42.2201,43.3262,42.2201,43.1681,1783150.4696347,0
+WPM.US,D,20210722,000000,42.9834,43.4713,42.2596,42.9834,1829158.946098,0
+WPM.US,D,20210723,000000,42.855,43.1099,42.3968,42.7593,1553425.0309999,0
+WPM.US,D,20210726,000000,42.7593,43.4416,42.4936,43.1187,1190912.3408241,0
+WPM.US,D,20210727,000000,43.1,43.4713,42.6407,43.4219,1322163.4787373,0
+WPM.US,D,20210728,000000,43.3162,44.1271,43.1977,44.0875,1574156.9956779,0
+WPM.US,D,20210729,000000,45.0563,45.5304,44.8114,45.0859,1787136.0617502,0
+WPM.US,D,20210730,000000,44.84,45.3398,44.7629,45.1234,1233751.380468,0
+WPM.US,D,20210802,000000,45.1827,45.2124,44.3028,44.8499,1257099.9025714,0
+WPM.US,D,20210803,000000,44.8598,45.397,44.8025,45.2716,1257910.9948693,0
+WPM.US,D,20210804,000000,45.7199,46.3599,44.8499,45.0266,2018801.6412623,0
+WPM.US,D,20210805,000000,45.076,45.2222,44.1566,44.4105,1436124.4780905,0
+WPM.US,D,20210806,000000,43.3745,43.6392,42.6605,43.336,1904324.2161015,0
+WPM.US,D,20210809,000000,42.5233,42.9341,41.6236,41.7016,2248814.65819,0
+WPM.US,D,20210810,000000,41.6533,41.985,41.2226,41.6827,1938579.4487426,0
+WPM.US,D,20210811,000000,42.0047,42.8353,41.908,42.4165,1468709.9339536,0
+WPM.US,D,20210812,000000,42.0443,42.2201,41.3698,42.0147,2059608.3934632,0
+WPM.US,D,20210813,000000,42.4936,43.7843,42.3869,43.4713,2128943.1148382,0
+WPM.US,D,20210816,000000,43.1,43.7251,42.7396,43.3262,1639672.1912756,0
+WPM.US,D,20210817,000000,43.3459,43.5355,42.778,43.1484,1669373.7634128,0
+WPM.US,D,20210818,000000,43.1681,43.2668,41.3352,42.0344,2272284.6922481,0
+WPM.US,D,20210819,000000,41.6146,42.1618,41.2522,41.5456,1935063.702852,0
+WPM.US,D,20210820,000000,41.3896,41.9949,41.3016,41.7312,1496764.0065043,0
+WPM.US,D,20210823,000000,42.4649,43.4318,42.1134,43.2274,1819541.2748803,0
+WPM.US,D,20210824,000000,43.5996,43.6293,42.9933,43.1977,1146588.8301331,0
+WPM.US,D,20210825,000000,42.9241,42.9341,42.2002,42.6901,1601351.3711489,0
+WPM.US,D,20210826,000000,42.2576,43.0041,42.1795,42.5223,1186704.9893911,0
+WPM.US,D,20210827,000000,42.4452,44.1863,42.2871,44.0628,1757371.7084364,0
+WPM.US,D,20210830,000000,44.2297,44.3966,43.2995,43.494,1816431.5814385,0
+WPM.US,D,20210831,000000,43.7003,44.3571,43.494,44.1912,1489350.7646655,0
+WPM.US,D,20210901,000000,44.5152,44.5833,43.7883,43.9166,1208744.2201822,0
+WPM.US,D,20210902,000000,43.808,44.1705,43.5138,44.1319,1690264.7062315,0
+WPM.US,D,20210903,000000,44.7107,45.9462,44.5536,45.7209,2366541.5155405,0
+WPM.US,D,20210907,000000,45.1226,45.4859,44.289,44.3671,1673849.4537458,0
+WPM.US,D,20210908,000000,44.3671,44.9862,44.1221,44.5052,1486643.073274,0
+WPM.US,D,20210909,000000,44.8094,44.8094,43.7883,44.2011,1544274.1682083,0
+WPM.US,D,20210910,000000,44.2208,44.446,43.8969,43.9166,1534416.5108799,0
+WPM.US,D,20210913,000000,43.7784,44.1715,43.4644,43.5729,1847781.6657617,0
+WPM.US,D,20210914,000000,43.6609,44.3868,43.4545,43.7488,1416942.8034351,0
+WPM.US,D,20210915,000000,43.6223,43.7587,43.1601,43.3864,1598002.7041962,0
+WPM.US,D,20210916,000000,42.307,42.3662,40.556,40.8751,4572106.0186399,0
+WPM.US,D,20210917,000000,40.561,40.718,39.7758,40.4434,3937792.3503009,0
+WPM.US,D,20210920,000000,40.0108,40.551,39.609,40.1689,2073681.5030214,0
+WPM.US,D,20210921,000000,40.5797,41.2472,40.2854,40.4533,1828619.230499,0
+WPM.US,D,20210922,000000,40.6785,41.032,39.9516,40.0602,2115369.2168941,0
+WPM.US,D,20210923,000000,39.8153,39.8549,38.6718,38.7251,2578901.8832433,0
+WPM.US,D,20210924,000000,38.6085,39.128,38.3341,38.5493,1464088.4292748,0
+WPM.US,D,20210927,000000,38.5691,39.1774,37.931,38.0002,2312086.9456232,0
+WPM.US,D,20210928,000000,37.3721,37.931,37.1064,37.4699,2581125.5520151,0
+WPM.US,D,20210929,000000,37.2734,37.5874,36.6462,36.8714,2652778.1139268,0
+WPM.US,D,20210930,000000,37.1855,37.539,36.666,36.8714,3285447.3204781,0
+WPM.US,D,20211001,000000,37.2932,37.2932,35.9688,36.273,3476247.4170113,0
+WPM.US,D,20211004,000000,36.3025,36.979,36.2828,36.666,1651403.1579062,0
+WPM.US,D,20211005,000000,36.4686,36.906,35.7041,36.6562,3700459.2506998,0
+WPM.US,D,20211006,000000,36.4883,37.0531,35.8602,37.0087,2406314.4035265,0
+WPM.US,D,20211007,000000,36.7737,37.4205,36.7046,37.0877,1992242.1657549,0
+WPM.US,D,20211008,000000,37.9508,38.2747,37.2932,37.4896,2219211.3082162,0
+WPM.US,D,20211011,000000,37.4995,37.539,36.9603,37.1658,1688165.5872135,0
+WPM.US,D,20211012,000000,37.3721,38.166,37.1064,37.7542,1825903.4383105,0
+WPM.US,D,20211013,000000,38.1177,39.5507,37.9706,39.0589,2899065.6319926,0
+WPM.US,D,20211014,000000,39.6672,40.7278,39.4974,40.6588,2658631.9523464,0
+WPM.US,D,20211015,000000,39.7462,40.7278,39.5013,40.237,1585529.5020421,0
+WPM.US,D,20211018,000000,39.9418,40.3002,39.6376,40.0602,1200504.6970512,0
+WPM.US,D,20211019,000000,40.8938,40.9628,40.159,40.472,1323794.7767297,0
+WPM.US,D,20211020,000000,40.9332,40.9728,40.1343,40.4039,1780053.9399881,0
+WPM.US,D,20211021,000000,40.1195,40.6389,39.9516,40.5994,1462095.6332171,0
+WPM.US,D,20211022,000000,41.2472,41.8309,40.5146,40.5897,1755011.3387155,0
+WPM.US,D,20211025,000000,41.0706,41.3649,40.7278,40.8354,1491929.8559048,0
+WPM.US,D,20211026,000000,40.7377,40.7565,40.1235,40.4039,1544042.2828946,0
+WPM.US,D,20211027,000000,40.2558,40.8751,40.0998,40.4918,1393035.3263398,0
+WPM.US,D,20211028,000000,40.561,40.8059,40.1096,40.2953,1387058.9633659,0
+WPM.US,D,20211029,000000,39.6771,40.0306,39.2663,39.6474,2327350.8723378,0
+WPM.US,D,20211101,000000,39.6474,39.7166,39.0293,39.1083,1909878.3250327,0
+WPM.US,D,20211102,000000,38.9522,39.049,38.4802,38.893,2186517.5041936,0
+WPM.US,D,20211103,000000,38.4308,39.531,38.1226,39.3927,1938800.1954603,0
+WPM.US,D,20211104,000000,39.9329,40.5461,39.3532,39.531,1937927.3345853,0
+WPM.US,D,20211105,000000,40.0306,40.315,38.9819,40.237,2244252.8968891,0
+WPM.US,D,20211108,000000,40.6588,40.9135,40.0998,40.551,2541818.4598556,0
+WPM.US,D,20211109,000000,40.561,41.4389,40.3052,41.3549,1959588.8657171,0
+WPM.US,D,20211110,000000,42.2773,43.0101,41.8458,42.1895,2640187.4502164,0
+WPM.US,D,20211111,000000,43.0239,43.1601,42.4353,42.778,2015108.6904378,0
+WPM.US,D,20211112,000000,42.7197,44.2208,42.4639,43.7488,2664119.2297025,0
+WPM.US,D,20211115,000000,43.7488,44.4757,43.6422,44.2208,2830972.3577553,0
+WPM.US,D,20211116,000000,44.3571,44.7799,43.7685,43.7784,2128811.4768873,0
+WPM.US,D,20211117,000000,44.2495,44.5833,44.0144,44.211,1549247.044956,0
+WPM.US,D,20211118,000000,43.9553,44.2011,43.3982,43.5038,1351498.4898109,0
+WPM.US,D,20211119,000000,43.4061,43.9473,43.2678,43.5038,1706189.8605,0
+WPM.US,D,20211122,000000,42.7849,43.1345,42.1549,42.4215,2324581.4123693,0
+WPM.US,D,20211123,000000,41.8211,42.1845,41.033,41.673,2144745.7445522,0
+WPM.US,D,20211124,000000,41.673,42.1262,41.4567,42.0274,1467385.4536468,0
+WPM.US,D,20211126,000000,42.4314,42.5686,40.8562,41.3283,1614521.2418436,0
+WPM.US,D,20211129,000000,41.033,41.8111,40.7575,41.7026,2672753.6666865,0
+WPM.US,D,20211130,000000,42.0176,42.7266,41.0527,41.1219,2388107.8623078,0
+WPM.US,D,20211201,000000,41.3283,42.0965,39.9112,39.921,2048396.8904391,0
+WPM.US,D,20211202,000000,39.9309,40.0582,38.9068,39.4578,2802889.932415,0
+WPM.US,D,20211203,000000,39.4578,39.7631,38.6412,39.2317,2676706.8556141,0
+WPM.US,D,20211206,000000,39.0836,39.9596,38.8179,39.6159,1654940.1683888,0
+WPM.US,D,20211207,000000,39.8025,40.6094,39.7828,40.4523,1577400.3522699,0
+WPM.US,D,20211208,000000,40.3832,40.9046,40.3042,40.7081,1692858.9864654,0
+WPM.US,D,20211209,000000,40.2262,40.4226,39.7137,40.1175,1679542.2888253,0
+WPM.US,D,20211210,000000,40.4128,40.4326,39.7531,40.0287,2176751.9934309,0
+WPM.US,D,20211213,000000,40.3239,41.1861,40.1175,40.2943,2420078.6701997,0
+WPM.US,D,20211214,000000,39.5763,40.3437,39.3887,39.448,1827521.572508,0
+WPM.US,D,20211215,000000,39.4084,39.4084,37.4788,38.5523,3245501.2779567,0
+WPM.US,D,20211216,000000,39.123,40.3881,39.044,40.2063,2879402.9725164,0
+WPM.US,D,20211217,000000,40.1769,41.2395,40.1669,40.551,4964055.9924513,0
+WPM.US,D,20211220,000000,40.314,40.5797,39.4875,40.4424,1980899.0247797,0
+WPM.US,D,20211221,000000,40.7673,41.191,40.5017,40.8848,2194736.7753323,0
+WPM.US,D,20211222,000000,40.8562,41.2245,40.4967,41.2197,1964609.3346471,0
+WPM.US,D,20211223,000000,41.0824,42.0324,40.8948,41.6533,1527826.5125346,0
+WPM.US,D,20211227,000000,41.663,42.2042,41.589,42.1164,1041349.3513314,0
+WPM.US,D,20211228,000000,42.1065,42.3326,41.4863,41.6038,4937964.3379695,0
+WPM.US,D,20211229,000000,41.1614,42.3128,41.1515,41.7914,1633273.5742589,0
+WPM.US,D,20211230,000000,41.8111,42.303,41.8111,42.1164,1338473.4208623,0
+WPM.US,D,20211231,000000,42.2833,42.4314,41.9584,42.2635,1069330.5167093,0
+WPM.US,D,20220103,000000,41.6927,41.6927,41.0824,41.1811,1378457.9421694,0
+WPM.US,D,20220104,000000,41.584,41.7865,41.0034,41.0725,1992726.1883745,0
+WPM.US,D,20220105,000000,41.2592,41.6433,39.7728,39.8519,2147088.9000795,0
+WPM.US,D,20220106,000000,38.9562,39.527,37.932,38.0407,3544550.2993708,0
+WPM.US,D,20220107,000000,38.1385,38.3745,37.4294,37.9617,3208273.052823,0
+WPM.US,D,20220110,000000,37.8036,38.7488,37.4195,38.7389,2308734.2282719,0
+WPM.US,D,20220111,000000,38.6312,39.1724,38.2964,39.1724,1874737.0677217,0
+WPM.US,D,20220112,000000,39.1922,39.7531,38.8772,39.6741,2293225.2524485,0
+WPM.US,D,20220113,000000,39.6544,40.0978,39.1527,39.291,1795318.8793023,0
+WPM.US,D,20220114,000000,39.2317,39.3887,38.493,39.044,1643842.0765225,0
+WPM.US,D,20220118,000000,39.0934,39.8025,38.651,38.729,1646233.8368317,0
+WPM.US,D,20220119,000000,39.3196,41.8211,39.281,41.6038,3786870.4521144,0
+WPM.US,D,20220120,000000,41.8498,41.9978,41.0232,41.0626,2167217.3553823,0
+WPM.US,D,20220121,000000,41.4863,41.4863,40.0267,40.1669,2122378.4314834,0
+WPM.US,D,20220124,000000,39.4974,39.7631,38.2915,39.5862,2604669.5058457,0
+WPM.US,D,20220125,000000,39.3788,40.078,38.9462,39.7925,2125259.2774103,0
+WPM.US,D,20220126,000000,39.5862,40.4029,38.7923,39.0836,2723531.4873734,0
+WPM.US,D,20220127,000000,38.257,39.3393,38.1385,38.4041,2338251.5072778,0
+WPM.US,D,20220128,000000,38.0012,38.4041,37.6862,38.4041,2967647.9918481,0
+WPM.US,D,20220131,000000,38.6796,39.7828,38.6609,39.6938,2076764.8688729,0
+WPM.US,D,20220201,000000,40.2548,40.472,39.369,39.9793,1419339.6267423,0
+WPM.US,D,20220202,000000,40.0582,40.8464,39.7334,40.0287,1512619.2913987,0
+WPM.US,D,20220203,000000,39.7235,40.0088,39.123,39.369,1854161.0433855,0
+WPM.US,D,20220204,000000,39.1033,39.8075,38.966,39.448,1251953.8712881,0
+WPM.US,D,20220207,000000,39.7925,40.5897,39.3987,40.2943,2026433.6046197,0
+WPM.US,D,20220208,000000,40.4226,41.1713,40.2647,40.9441,1732552.8916806,0
+WPM.US,D,20220209,000000,41.0527,41.506,40.6982,40.8661,1436850.5120201,0
+WPM.US,D,20220210,000000,40.4918,40.9342,39.1625,39.369,2777876.6965316,0
+WPM.US,D,20220211,000000,39.527,41.6533,39.4677,41.3283,2523278.7733611,0
+WPM.US,D,20220214,000000,41.5643,41.988,41.0152,41.7618,1954238.28931,0
+WPM.US,D,20220215,000000,40.8167,41.353,40.3733,41.2098,1806713.6628582,0
+WPM.US,D,20220216,000000,41.506,42.5884,41.506,42.1549,2172465.6592274,0
+WPM.US,D,20220217,000000,42.5884,43.809,42.4412,43.4061,3103592.5290131,0
+WPM.US,D,20220218,000000,43.4545,43.6125,42.5291,42.8244,1663150.3261308,0
+WPM.US,D,20220222,000000,43.2284,43.8633,42.1845,42.2536,3173073.0647339,0
+WPM.US,D,20220223,000000,42.1549,43.4397,41.8695,43.0812,3738747.6676386,0
+WPM.US,D,20220224,000000,44.1734,44.4194,41.3678,42.0768,4052661.6515158,0
+WPM.US,D,20220225,000000,41.663,43.3271,41.5347,43.2778,2159459.8296717,0
+WPM.US,D,20220228,000000,43.7113,43.8386,42.6427,43.1099,3169071.2710244,0
+WPM.US,D,20220301,000000,43.3172,45.2766,43.2678,45.1283,4752109.7779943,0
+WPM.US,D,20220302,000000,44.5576,45.2963,43.9373,44.6069,2634089.5752877,0
+WPM.US,D,20220303,000000,44.6948,44.9902,44.129,44.8628,1891540.1458631,0
+WPM.US,D,20220304,000000,44.9902,46.2413,44.6564,46.0043,3590277.2731389,0
+WPM.US,D,20220307,000000,46.2897,47.5499,45.5818,47.1569,4302903.371109,0
+WPM.US,D,20220308,000000,47.4027,49.5586,47.1075,47.5697,6666544.8013297,0
+WPM.US,D,20220309,000000,45.5421,48.1118,45.2963,47.4817,3844663.5629884,0
+WPM.US,D,20220310,000000,47.4916,48.8496,47.4916,48.3676,3367415.2347477,0
+WPM.US,D,20220311,000000,46.6641,47.787,46.4971,47.3533,3320213.9159287,0
+WPM.US,D,20220314,000000,46.2019,46.822,45.5708,46.0538,4194283.8347662,0
+WPM.US,D,20220315,000000,44.7739,46.6245,44.055,46.1919,2850577.299053,0
+WPM.US,D,20220316,000000,45.8474,46.6641,45.1482,46.4478,3578737.6878371,0
+WPM.US,D,20220317,000000,47.0382,48.2195,46.9149,47.0088,2808435.9405493,0
+WPM.US,D,20220318,000000,46.5752,47.5597,46.0735,47.0285,5848680.2371576,0
+WPM.US,D,20220321,000000,47.4226,48.5443,47.3632,47.777,2178084.5745346,0
+WPM.US,D,20220322,000000,47.8165,47.8165,46.7727,47.3533,1893201.8218441,0
+WPM.US,D,20220323,000000,47.5213,48.015,47.3139,47.7977,1722000.591011,0
+WPM.US,D,20220324,000000,48.1138,48.9038,47.3435,47.7385,2563041.5353508,0
+WPM.US,D,20220325,000000,47.5509,47.7632,47.0275,47.6793,1558488.0291141,0
+WPM.US,D,20220328,000000,46.9188,47.1065,45.9016,46.346,2110340.647167,0
+WPM.US,D,20220329,000000,45.4079,47.0374,45.151,46.9584,2014216.59017,0
+WPM.US,D,20220330,000000,47.1855,47.7583,47.0966,47.7484,2835639.429417,0
+WPM.US,D,20220331,000000,47.8965,48.2322,46.9682,46.988,2007006.8808554,0
+WPM.US,D,20220401,000000,46.7114,48.3508,46.6324,48.2619,1970599.8740158,0
+WPM.US,D,20220404,000000,48.5089,48.894,47.7632,48.1829,1787845.8940857,0
+WPM.US,D,20220405,000000,48.6668,49.3183,46.9682,47.1262,2323315.6628408,0
+WPM.US,D,20220406,000000,47.3732,48.0841,47.0769,47.7187,1973464.5183489,0
+WPM.US,D,20220407,000000,47.6891,48.6717,47.5607,48.3311,2245770.7837237,0
+WPM.US,D,20220408,000000,48.5286,49.2297,48.3903,49.0816,1835404.6605717,0
+WPM.US,D,20220411,000000,49.8322,50.5235,48.7557,49.1606,2421183.4163882,0
+WPM.US,D,20220412,000000,49.7729,50.2124,49.1112,49.4964,2365012.49011,0
+WPM.US,D,20220413,000000,49.9606,51.2048,49.7531,50.6222,2612075.6594871,0
+WPM.US,D,20220414,000000,50.4444,50.948,50.1087,50.6518,2014201.4011757,0
+WPM.US,D,20220418,000000,51.0764,51.2543,50.3851,50.4444,2629558.1919755,0
+WPM.US,D,20220419,000000,50.0099,50.4741,49.6248,50.1184,1938267.5680587,0
+WPM.US,D,20220420,000000,50.1778,51.2591,50.0099,51.0666,1897751.4319495,0
+WPM.US,D,20220421,000000,50.5926,50.8196,48.1237,48.5089,2688408.4568557,0
+WPM.US,D,20220422,000000,47.5311,48.2322,46.4152,47.5015,2583319.8553977,0
+WPM.US,D,20220425,000000,45.6844,46.8794,44.7759,46.0103,4036151.2146655,0
+WPM.US,D,20220426,000000,46.2572,46.3757,44.8055,44.8153,2818866.7292642,0
+WPM.US,D,20220427,000000,44.8252,45.1413,44.3216,44.4795,2130626.0554113,0
+WPM.US,D,20220428,000000,44.6475,45.1807,44.0647,45.0029,2971476.631022,0
+WPM.US,D,20220429,000000,45.4375,45.5461,44.0104,44.3018,5282756.5347456,0
+WPM.US,D,20220502,000000,43.2057,43.6796,42.6032,43.6698,2808894.6481785,0
+WPM.US,D,20220503,000000,43.7587,44.6376,43.739,44.4795,1971151.7408104,0
+WPM.US,D,20220504,000000,44.4598,45.4375,43.8278,45.2794,2272820.3574487,0
+WPM.US,D,20220505,000000,45.8425,45.8425,43.2254,43.739,2091258.2072746,0
+WPM.US,D,20220506,000000,43.7685,44.3907,43.2945,43.6006,2228010.7989387,0
+WPM.US,D,20220509,000000,42.4353,43.1464,41.8625,41.991,3574552.6135958,0
+WPM.US,D,20220510,000000,42.6032,42.9488,40.7565,41.1219,2724181.5763313,0
+WPM.US,D,20220511,000000,41.6847,42.5538,40.8257,41.0034,3124383.2244693,0
+WPM.US,D,20220512,000000,40.1146,40.5096,38.0309,38.8999,4682064.2116839,0
+WPM.US,D,20220513,000000,38.6431,39.4628,38.3468,39.1665,2468855.5940319,0
+WPM.US,D,20220516,000000,39.1862,39.4134,38.8011,39.3146,2296582.0201982,0
+WPM.US,D,20220517,000000,39.7788,40.1442,39.1369,39.7788,2054043.145936,0
+WPM.US,D,20220518,000000,39.6998,39.8381,38.6629,38.8208,1876385.5799076,0
+WPM.US,D,20220519,000000,39.6734,41.4677,39.6734,41.0811,3701584.9851701,0
+WPM.US,D,20220520,000000,41.3686,41.4083,40.5506,41.22,2080303.5746267,0
+WPM.US,D,20220523,000000,42.013,42.2757,41.1406,41.5074,2260979.2385276,0
+WPM.US,D,20220524,000000,41.6164,42.4492,41.3389,42.3798,2153775.8496734,0
+WPM.US,D,20220525,000000,41.7949,42.4789,41.5966,42.1815,2245876.447298,0
+WPM.US,D,20220526,000000,42.1716,42.3599,41.6958,41.9832,2202417.0861877,0
+WPM.US,D,20220527,000000,42.4492,42.6078,41.9337,42.0724,1976370.5069831,0
+WPM.US,D,20220531,000000,42.0824,42.4888,40.6846,40.9523,2889946.1359015,0
+WPM.US,D,20220601,000000,41.1902,41.676,40.5706,41.0217,2443634.0419152,0
+WPM.US,D,20220602,000000,41.676,43.1828,41.4975,43.0341,2247345.1665092,0
+WPM.US,D,20220603,000000,42.8259,42.9746,41.8791,41.9634,1540522.028641,0
+WPM.US,D,20220606,000000,42.241,42.4095,40.9919,41.4281,2093654.1919072,0
+WPM.US,D,20220607,000000,41.2398,42.0526,41.2398,41.9237,1945775.5525353,0
+WPM.US,D,20220608,000000,41.8345,41.9139,41.1802,41.4281,2577896.7665117,0
+WPM.US,D,20220609,000000,41.1208,41.2496,40.0551,40.1691,2108898.2061379,0
+WPM.US,D,20220610,000000,39.6536,42.1716,39.3562,41.8941,2235672.0767344,0
+WPM.US,D,20220613,000000,40.6846,40.873,39.4157,39.614,3373193.0883484,0
+WPM.US,D,20220614,000000,39.5446,39.6228,38.0575,38.5631,2921393.4720344,0
+WPM.US,D,20220615,000000,39.3859,39.4653,37.3537,38.5235,4491553.1649231,0
+WPM.US,D,20220616,000000,38.1467,39.0786,37.5618,38.5829,3018940.2338221,0
+WPM.US,D,20220617,000000,38.4442,38.5731,37.7601,38.0774,4730167.5824879,0
+WPM.US,D,20220621,000000,38.3252,39.3265,38.1269,38.8308,2134669.3863633,0
+WPM.US,D,20220622,000000,38.7514,39.0093,37.9188,37.9188,2933049.413302,0
+WPM.US,D,20220623,000000,37.8097,38.2161,36.4813,36.8481,3528635.2281638,0
+WPM.US,D,20220624,000000,36.9175,37.9088,36.5111,37.8692,1890269.8694329,0
+WPM.US,D,20220627,000000,37.8692,38.5533,37.6709,38.4244,2662034.404347,0
+WPM.US,D,20220628,000000,38.6027,38.7514,37.542,37.552,1573464.311114,0
+WPM.US,D,20220629,000000,38.0179,38.0476,36.8779,37.1852,2054375.0316287,0
+WPM.US,D,20220630,000000,36.8481,36.9869,35.6585,35.7179,3375787.5566253,0
+WPM.US,D,20220701,000000,35.2223,36.9423,34.9745,36.749,1909101.9566267,0
+WPM.US,D,20220705,000000,36.2732,36.4913,34.2012,34.7167,4271461.1526856,0
+WPM.US,D,20220706,000000,34.8853,35.3512,33.5667,34.578,4408805.5649127,0
+WPM.US,D,20220707,000000,34.8951,35.3512,34.4094,34.9943,3303399.6724797,0
+WPM.US,D,20220708,000000,34.9646,35.5246,34.4887,34.8853,1599853.8463368,0
+WPM.US,D,20220711,000000,34.5581,35.0438,34.4391,34.4689,1570576.3007419,0
+WPM.US,D,20220712,000000,34.2904,34.7762,33.5965,34.3697,2917707.5517063,0
+WPM.US,D,20220713,000000,34.0525,35.6485,33.9534,34.7465,3042379.2170582,0
+WPM.US,D,20220714,000000,33.4577,34.0079,32.6349,33.7551,3181187.304818,0
+WPM.US,D,20220715,000000,34.0327,34.0723,33.1553,33.5073,2310084.493474,0
+WPM.US,D,20220718,000000,34.0625,34.3896,33.542,33.5767,2022318.4191197,0
+WPM.US,D,20220719,000000,33.6263,34.1021,33.4379,33.6957,2266924.7268731,0
+WPM.US,D,20220720,000000,33.8246,33.8246,31.9905,32.0203,3198949.1234108,0
+WPM.US,D,20220721,000000,32.0798,32.8233,31.9509,32.4267,3614420.1314331,0
+WPM.US,D,20220722,000000,32.7439,33.4478,31.9707,32.2186,2973964.7429215,0
+WPM.US,D,20220725,000000,32.2186,32.4168,31.2817,31.5445,3039472.0407074,0
+WPM.US,D,20220726,000000,31.594,32.1988,31.5246,32.169,2480020.1481429,0
+WPM.US,D,20220727,000000,32.2186,32.8133,31.8319,32.5854,2667534.0315032,0
+WPM.US,D,20220728,000000,33.3982,33.765,32.4961,33.0512,3476915.330226,0
+WPM.US,D,20220729,000000,33.309,34.1418,32.6349,34.0029,3401378.1731564,0
+WPM.US,D,20220801,000000,34.1219,34.34,33.5767,33.9534,1760568.6477712,0
+WPM.US,D,20220802,000000,34.1814,34.4391,33.2991,33.3189,2392985.4213142,0
+WPM.US,D,20220803,000000,33.5073,33.5569,32.1492,32.4763,3315432.8809074,0
+WPM.US,D,20220804,000000,32.7935,33.9534,32.6646,33.4676,2329942.4648971,0
+WPM.US,D,20220805,000000,32.6349,33.4478,32.05,33.4379,1766457.6469161,0
+WPM.US,D,20220808,000000,34.0525,34.4293,33.9336,33.9931,2207714.9661995,0
+WPM.US,D,20220809,000000,34.2012,34.2904,33.3685,33.8344,1610859.1530638,0
+WPM.US,D,20220810,000000,34.112,34.7366,33.7848,34.3697,2501682.7477726,0
+WPM.US,D,20220811,000000,34.5482,34.6474,33.2842,33.3586,2715811.1144219,0
+WPM.US,D,20220812,000000,33.2198,33.9633,32.0898,33.7948,5563711.1279595,0
+WPM.US,D,20220815,000000,33.1306,33.8542,33.0116,33.6361,3252172.0375743,0
+WPM.US,D,20220816,000000,33.4776,33.8046,32.9918,33.537,1804405.2760415,0
+WPM.US,D,20220817,000000,33.2099,33.3884,32.0599,32.2979,5435400.9528583,0
+WPM.US,D,20220818,000000,32.3375,32.7341,32.0006,32.2879,2349543.208711,0
+WPM.US,D,20220819,000000,32.05,32.1392,31.4065,31.6733,2438687.2019345,0
+WPM.US,D,20220822,000000,31.247,31.8518,31.1826,31.8418,2585361.4108544,0
+WPM.US,D,20220823,000000,32.0103,32.9224,31.9311,32.2384,3106488.4071334,0
+WPM.US,D,20220824,000000,32.169,32.5646,31.8418,32.5358,1703518.5902783,0
+WPM.US,D,20220825,000000,32.9341,32.9341,32.1673,32.735,1822972.6162617,0
+WPM.US,D,20220826,000000,32.7549,32.9441,31.2411,31.5299,2227911.2919877,0
+WPM.US,D,20220829,000000,31.2411,31.7889,31.0818,31.2212,1795868.2590021,0
+WPM.US,D,20220830,000000,31.3009,31.3108,30.5042,30.7233,2476819.9239907,0
+WPM.US,D,20220831,000000,30.4643,30.9722,30.2651,30.3747,3229914.9874911,0
+WPM.US,D,20220901,000000,29.8867,30.1657,29.5332,29.6377,3504687.8818692,0
+WPM.US,D,20220902,000000,30.2353,31.4801,30.046,31.022,4230175.5212784,0
+WPM.US,D,20220906,000000,31.1614,31.5732,30.5589,30.7233,2615779.8357011,0
+WPM.US,D,20220907,000000,30.6735,32.2071,30.5739,31.8984,2966807.0180299,0
+WPM.US,D,20220908,000000,31.6395,32.3764,31.51,32.2768,2317296.5279576,0
+WPM.US,D,20220909,000000,32.6852,33.0238,32.4362,32.9142,2130499.0774702,0
+WPM.US,D,20220912,000000,33.7109,33.9499,33.2927,33.5914,3384783.2581118,0
+WPM.US,D,20220913,000000,32.5756,33.4122,32.3416,32.4362,2217955.3885227,0
+WPM.US,D,20220914,000000,32.6254,33.0936,32.3864,32.5258,1443214.3935051,0
+WPM.US,D,20220915,000000,32.1573,32.5736,31.1017,31.5498,3029031.6657171,0
+WPM.US,D,20220916,000000,31.0519,32.3864,30.9523,31.9681,3366484.0765944,0
+WPM.US,D,20220919,000000,31.4801,32.3266,31.3855,32.3067,2144034.6880307,0
+WPM.US,D,20220920,000000,31.7391,31.7988,31.1447,31.5897,1965285.3027245,0
+WPM.US,D,20220921,000000,31.7191,32.4063,31.0121,31.5498,3299244.8265971,0
+WPM.US,D,20220922,000000,31.6893,32.237,31.1614,31.2909,1960963.5469491,0
+WPM.US,D,20220923,000000,30.4743,30.5938,29.3489,29.9166,4444851.5097184,0
+WPM.US,D,20220926,000000,29.7473,30.1257,28.5024,28.9605,3867047.6236035,0
+WPM.US,D,20220927,000000,29.3489,29.9963,29.3489,29.3987,2240261.030436,0
+WPM.US,D,20220928,000000,29.9465,31.2411,29.9365,31.2212,3096372.332381,0
+WPM.US,D,20220929,000000,31.0917,31.6893,30.778,31.5996,3354422.5221394,0
+WPM.US,D,20220930,000000,31.5299,32.974,31.51,32.2271,3128164.9511916,0
+WPM.US,D,20221003,000000,32.8843,33.691,32.6898,33.4918,3316377.2143852,0
+WPM.US,D,20221004,000000,34.0495,35.145,33.7109,34.657,5767136.0674198,0
+WPM.US,D,20221005,000000,33.9101,33.9898,33.1084,33.9798,2666113.6302535,0
+WPM.US,D,20221006,000000,33.691,34.4778,33.6611,34.3085,2536702.9512159,0
+WPM.US,D,20221007,000000,33.7109,33.9499,32.1075,32.1374,3104151.2919517,0
+WPM.US,D,20221010,000000,31.8685,32.6154,31.51,31.7191,2021787.4396859,0
+WPM.US,D,20221011,000000,31.6793,32.5159,31.4801,31.5897,2028905.6847351,0
+WPM.US,D,20221012,000000,31.52,32.0577,31.3407,31.8884,1996068.7754956,0
+WPM.US,D,20221013,000000,30.8726,31.8486,29.6377,31.8088,3074407.0889826,0
+WPM.US,D,20221014,000000,31.5996,31.6096,30.3946,30.5739,2713591.6921327,0
+WPM.US,D,20221017,000000,31.4204,31.8287,31.0818,31.2212,2063334.1327535,0
+WPM.US,D,20221018,000000,31.6395,31.9781,31.2312,31.7191,2324532.2556801,0
+WPM.US,D,20221019,000000,31.2909,31.2909,30.4046,30.9523,2850467.0394869,0
+WPM.US,D,20221020,000000,30.9125,31.9083,30.5938,31.1814,2305201.837364,0
+WPM.US,D,20221021,000000,31.2511,32.6254,31.1913,32.5557,3406451.2803881,0
+WPM.US,D,20221024,000000,32.1175,32.6229,31.7709,32.5358,2424889.5700324,0
+WPM.US,D,20221025,000000,32.5159,33.1831,32.4959,32.8843,2210613.2235065,0
+WPM.US,D,20221026,000000,33.3424,34.2786,33.1831,33.6611,2929515.8084605,0
+WPM.US,D,20221027,000000,33.6113,33.9798,33.3325,33.5815,1895405.2028924,0
+WPM.US,D,20221028,000000,33.2229,33.3922,32.5358,33.2528,1881103.4446422,0
+WPM.US,D,20221031,000000,32.8545,33.1333,32.5457,32.5557,2291892.1550214,0
+WPM.US,D,20221101,000000,33.4321,33.6911,32.6752,32.8644,2915793.4305733,0
+WPM.US,D,20221102,000000,32.9043,33.462,31.0718,31.2112,3874567.5188177,0
+WPM.US,D,20221103,000000,30.783,30.9722,30.2228,30.544,3527369.0666868,0
+WPM.US,D,20221104,000000,32.1374,34.2786,32.1075,34.1591,4277589.3191312,0
+WPM.US,D,20221107,000000,34.2885,34.5375,33.5815,34.0794,2107248.5535438,0
+WPM.US,D,20221108,000000,34.0894,36.4895,33.9699,35.623,3588478.1310407,0
+WPM.US,D,20221109,000000,35.623,35.9118,35.1151,35.5434,2779735.4413049,0
+WPM.US,D,20221110,000000,37.2862,37.9534,36.6787,37.7941,3672747.3480339,0
+WPM.US,D,20221111,000000,37.9136,38.1924,37.4156,37.8339,2566127.8423038,0
+WPM.US,D,20221114,000000,37.4057,38.0231,37.4057,37.5949,1802553.7259986,0
+WPM.US,D,20221115,000000,37.9634,38.0929,36.9367,37.2563,2727303.0246404,0
+WPM.US,D,20221116,000000,37.2364,37.3659,36.8878,37.0571,1586457.9042253,0
+WPM.US,D,20221117,000000,36.2106,36.6169,35.9915,36.36,2027868.423184,0
+WPM.US,D,20221118,000000,36.54,37.035,36.22,37.01,1414493,0
+WPM.US,D,20221121,000000,36.71,37.07,36.493,36.94,1202229,0
+WPM.US,D,20221122,000000,37.28,38.2,37.125,38.2,2116351,0
+WPM.US,D,20221123,000000,38.18,38.78,37.94,38.59,1591072,0
+WPM.US,D,20221125,000000,38.53,38.76,38.22,38.46,1001816,0
+WPM.US,D,20221128,000000,38.15,38.42,37.275,37.36,1715605,0
+WPM.US,D,20221129,000000,37.7,37.97,37.3,37.76,1408850,0
+WPM.US,D,20221130,000000,38.35,39.135,37.771,39.03,2972606,0
+WPM.US,D,20221201,000000,39.8,40.475,39.49,40.12,2877260,0
+WPM.US,D,20221202,000000,39.35,39.91,39.12,39.65,2123569,0
+WPM.US,D,20221205,000000,39.42,39.45,38.46,38.88,2622826,0
+WPM.US,D,20221206,000000,39.21,39.61,38.775,38.81,2032876,0
+WPM.US,D,20221207,000000,39.09,39.89,39.09,39.42,2175225,0
+WPM.US,D,20221208,000000,39.86,39.98,39.13,39.52,2197710,0
+WPM.US,D,20221209,000000,39.81,40.34,38.97,38.99,1883817,0
+WPM.US,D,20221212,000000,38.61,39.21,38.49,39.1,1898024,0
+WPM.US,D,20221213,000000,40.51,40.82,39.22,39.84,2633056,0
+WPM.US,D,20221214,000000,39.91,40.34,39.33,39.66,3056528,0
+WPM.US,D,20221215,000000,38.71,39.055,38.395,38.43,2380856,0
+WPM.US,D,20221216,000000,38.47,39.3,38.16,38.97,3928056,0
+WPM.US,D,20221219,000000,38.96,39.19,38.1,38.31,1809132,0
+WPM.US,D,20221220,000000,39.02,40.1999,39.01,40.01,2560227,0
+WPM.US,D,20221221,000000,40.29,40.52,39.97,40.04,2014371,0
+WPM.US,D,20221222,000000,39.58,39.835,39.12,39.8,1539894,0
+WPM.US,D,20221223,000000,39.81,40.43,39.48,40.18,1195694,0
+WPM.US,D,20221227,000000,40.42,41.465,40.19,41.16,2641560,0
+WPM.US,D,20221228,000000,40.79,40.92,39.72,39.77,1803883,0
+WPM.US,D,20221229,000000,40,40.31,39.605,39.68,1434358,0
+WPM.US,D,20221230,000000,39.75,39.81,38.81,39.08,1804813,0
+WPM.US,D,20230103,000000,39.9,40.78,39.63,40.57,2179478,0
+WPM.US,D,20230104,000000,41.3,42.435,41.25,41.95,3884026,0
+WPM.US,D,20230105,000000,41.17,42.01,40.98,41.97,2274098,0
+WPM.US,D,20230106,000000,42.62,43.53,42.11,43.3,3608463,0
+WPM.US,D,20230109,000000,43.59,43.7504,42.88,42.88,2302907,0
+WPM.US,D,20230110,000000,43,43.55,42.86,43.46,2233919,0
+WPM.US,D,20230111,000000,43.66,43.86,42.715,43.26,1875785,0
+WPM.US,D,20230112,000000,43.9,44.205,43.035,44.05,2368194,0
+WPM.US,D,20230113,000000,44,44.76,43.99,44.53,2211588,0
+WPM.US,D,20230117,000000,44.02,44.38,43.86,44.07,2084469,0
+WPM.US,D,20230118,000000,44.5,44.79,43.94,44,1741668,0
+WPM.US,D,20230119,000000,44.06,45.12,44.01,44.96,2222062,0
+WPM.US,D,20230120,000000,44.52,45.24,44.35,45.22,2501255,0
+WPM.US,D,20230123,000000,44.54,45.46,44.46,45.39,2265182,0
+WPM.US,D,20230124,000000,41.33,45.785,41.33,45.72,1784021,0
+WPM.US,D,20230125,000000,45.51,46.53,45.415,46.46,3377698,0
+WPM.US,D,20230126,000000,46.28,46.42,45.6423,45.97,2144777,0
+WPM.US,D,20230127,000000,45.54,45.84,45.0499,45.66,1775712,0
+WPM.US,D,20230130,000000,45.66,45.73,45.13,45.14,1216589,0
+WPM.US,D,20230131,000000,44.83,45.82,44.7,45.74,1696813,0
+WPM.US,D,20230201,000000,45.51,46.21,44.905,45.79,2539400,0
+WPM.US,D,20230202,000000,45.76,45.97,44.57,44.75,2936316,0
+WPM.US,D,20230203,000000,43.76,44.2901,43.3,43.98,3612827,0
+WPM.US,D,20230206,000000,43.64,44.13,43.503,43.68,2472746,0
+WPM.US,D,20230207,000000,43.7,44.495,43.41,44.04,1844802,0
+WPM.US,D,20230208,000000,44.06,44.25,43.58,43.66,1203068,0
+WPM.US,D,20230209,000000,44.18,44.46,42.88,43.21,1816003,0
+WPM.US,D,20230210,000000,43.05,43.46,42.73,43.1,1301666,0
+WPM.US,D,20230213,000000,42.89,43.25,42.64,43.03,1414283,0
+WPM.US,D,20230214,000000,42.77,43.36,42.27,43.18,1803606,0
+WPM.US,D,20230215,000000,42.14,42.43,41.73,42.41,2479531,0
+WPM.US,D,20230216,000000,42.04,42.685,41.308,42.37,2177058,0
+WPM.US,D,20230217,000000,41.69,42.47,41.33,42.28,1987278,0
+WPM.US,D,20230221,000000,42.09,42.44,41.58,41.93,2219354,0
+WPM.US,D,20230222,000000,41.52,41.61,40.235,41.02,4136113,0
+WPM.US,D,20230223,000000,41,41.14,40.495,40.79,2023193,0
+WPM.US,D,20230224,000000,40.16,40.49,39.97,40.47,2092564,0
+WPM.US,D,20230227,000000,40.51,41.27,40.4789,41.17,1716518,0
+WPM.US,D,20230228,000000,41.15,42.08,40.7883,41.65,3163295,0
+WPM.US,D,20230301,000000,42.01,42.43,41.57,41.61,2808328,0
+WPM.US,D,20230302,000000,41.2,41.68,41.11,41.61,2059512,0
+WPM.US,D,20230303,000000,42.1,42.26,41.49,41.89,1767615,0
+WPM.US,D,20230306,000000,41.49,41.83,41.005,41.25,1599205,0
+WPM.US,D,20230307,000000,40.82,40.99,38.675,38.87,3232756,0
+WPM.US,D,20230308,000000,39.11,39.36,38.395,38.72,2720787,0
+WPM.US,D,20230309,000000,39.07,39.62,38.85,39.06,2365875,0
+WPM.US,D,20230310,000000,39.52,41.8,39.44,40.47,3519711,0
+WPM.US,D,20230313,000000,42.05,43.48,41.8,43.27,4997383,0
+WPM.US,D,20230314,000000,43.27,44.03,42.82,43.9,3118970,0
+WPM.US,D,20230315,000000,44.66,44.83,43.1,43.98,3570483,0
+WPM.US,D,20230316,000000,44.06,44.15,42.38,43.38,3252307,0
+WPM.US,D,20230317,000000,43.99,45.73,43.63,45.3,7379781,0
+WPM.US,D,20230320,000000,45.8,46.65,45.66,46.08,3324253,0
+WPM.US,D,20230321,000000,45.19,45.56,44.6,45.05,2129044,0
+WPM.US,D,20230322,000000,45.18,46.64,44.95,45.92,2648027,0
+WPM.US,D,20230323,000000,46.1,47.25,45.89,46.56,2727108,0
+WPM.US,D,20230324,000000,47.01,47.38,46.51,47.05,2478803,0
+WPM.US,D,20230327,000000,45.85,47.26,45.7,46.98,1894274,0
+WPM.US,D,20230328,000000,47.3,48.26,46.8086,48.12,2280743,0
+WPM.US,D,20230329,000000,47.56,48.47,47.52,48.12,2039992,0
+WPM.US,D,20230330,000000,48.45,48.5,47.74,48.15,2167052,0
+WPM.US,D,20230331,000000,48.1,48.51,47.79,48.16,2108193,0
+WPM.US,D,20230403,000000,48.2,49.48,47.74,49.2,2771926,0
+WPM.US,D,20230404,000000,49.05,50.05,48.66,50.02,2741101,0
+WPM.US,D,20230405,000000,50.55,50.65,49.11,49.72,2361742,0
+WPM.US,D,20230406,000000,49.37,49.75,48.935,49.57,5226344,0
+WPM.US,D,20230410,000000,48.91,49.048,48.41,48.76,1584509,0
+WPM.US,D,20230411,000000,49.15,49.95,49,49.55,1871214,0
+WPM.US,D,20230412,000000,50.37,50.82,49.71,50.77,2756746,0
+WPM.US,D,20230413,000000,51.53,52.76,51.415,52.23,2848471,0
+WPM.US,D,20230414,000000,51.2,51.89,50.2,50.89,2473780,0
+WPM.US,D,20230417,000000,50.49,50.62,49.51,49.72,1899755,0
+WPM.US,D,20230418,000000,49.9,50.85,49.65,50.02,1921545,0
+WPM.US,D,20230419,000000,48.99,49.8211,48.81,49.18,1873674,0
+WPM.US,D,20230420,000000,49.11,49.88,48.9,49.37,1785752,0
+WPM.US,D,20230421,000000,48.97,49.415,48.5999,49.11,1523682,0
+WPM.US,D,20230424,000000,49.19,49.57,48.61,49.36,1333506,0
+WPM.US,D,20230425,000000,49.29,49.67,48.7099,49.55,1895816,0
+WPM.US,D,20230426,000000,50,50.17,48.48,48.76,1566096,0
+WPM.US,D,20230427,000000,48.47,49.99,48.2,49.9,2118171,0
+WPM.US,D,20230428,000000,49.7,49.9,48.79,49.38,3224309,0
+WPM.US,D,20230501,000000,50.3,50.42,48.87,48.9,1835217,0
+WPM.US,D,20230502,000000,48.92,51.02,48.8117,51,2426786,0
+WPM.US,D,20230503,000000,50.85,51.2448,50.25,50.67,1552656,0
+WPM.US,D,20230504,000000,51.05,52.54,51,51.41,3305505,0
+WPM.US,D,20230505,000000,50.42,52.49,50.13,52.09,2438895,0
+WPM.US,D,20230508,000000,52.06,52.35,51.42,51.84,1458807,0
+WPM.US,D,20230509,000000,51.78,52.58,51.7,51.92,1340468,0
+WPM.US,D,20230510,000000,51.96,52.06,51,51.83,1172585,0
+WPM.US,D,20230511,000000,51.01,51.34,50.16,50.22,2227017,0
+WPM.US,D,20230512,000000,50.02,50.705,49.78,50.35,1269605,0
+WPM.US,D,20230515,000000,50.53,50.98,50.35,50.79,880366,0
+WPM.US,D,20230516,000000,50.47,50.7,48.94,49.63,1800366,0
+WPM.US,D,20230517,000000,49.47,49.47,48.48,49.25,1944117,0
+WPM.US,D,20230518,000000,48.2,48.36,46.97,47.85,1893254,0
+WPM.US,D,20230519,000000,47.96,48.63,47.31,48.08,1559384,0
+WPM.US,D,20230522,000000,47.84,48.0833,47.5954,47.79,817331,0
+WPM.US,D,20230523,000000,47.12,47.4,46.08,46.13,2217501,0
+WPM.US,D,20230524,000000,46.24,46.24,44.86,44.95,1974835,0
+WPM.US,D,20230525,000000,44.68,44.76,44.13,44.28,1633542,0
+WPM.US,D,20230526,000000,44.9,44.95,44.17,44.65,1259626,0
+WPM.US,D,20230530,000000,44.65,44.7964,43.94,44.13,1540226,0
+WPM.US,D,20230531,000000,44.33,45.505,44.16,45.25,2199874,0
+WPM.US,D,20230601,000000,45.42,47.0138,45.42,46.24,1948077,0
+WPM.US,D,20230602,000000,46.3,46.465,44.89,45.36,2112839,0
+WPM.US,D,20230605,000000,45.01,46.07,45.01,45.81,1319623,0
+WPM.US,D,20230606,000000,45.8,46.11,45.63,46.1,1035972,0
+WPM.US,D,20230607,000000,46.15,46.72,44.95,44.97,1264376,0
+WPM.US,D,20230608,000000,45.62,45.92,44.995,45.31,1695237,0
+WPM.US,D,20230609,000000,45.06,45.28,44.33,44.86,1650821,0
+WPM.US,D,20230612,000000,44.65,45.1,44.38,45.04,1120404,0
+WPM.US,D,20230613,000000,45.36,45.71,44.51,44.92,1397908,0
+WPM.US,D,20230614,000000,45.42,45.44,44.11,44.57,1214696,0
+WPM.US,D,20230615,000000,44.47,44.81,43.981,44.68,1197084,0
+WPM.US,D,20230616,000000,44.97,45.71,44.52,44.87,3414541,0
+WPM.US,D,20230620,000000,44,44.144,42.98,42.99,2363759,0
+WPM.US,D,20230621,000000,42.85,42.97,42.27,42.67,1166236,0
+WPM.US,D,20230622,000000,42.2,42.82,42.15,42.78,1516051,0
+WPM.US,D,20230623,000000,43.02,43.36,42.43,42.6,1318846,0
+WPM.US,D,20230626,000000,42.79,43.56,42.42,42.98,1696114,0
+WPM.US,D,20230627,000000,43.13,43.56,42.16,42.96,1530560,0
+WPM.US,D,20230628,000000,42.66,42.75,42.2,42.56,1209214,0
+WPM.US,D,20230629,000000,42.05,42.6195,41.74,42.53,1123393,0
+WPM.US,D,20230630,000000,42.53,43.27,42.495,43.22,1448474,0
+WPM.US,D,20230703,000000,43.31,44.148,43.12,43.96,755645,0
+WPM.US,D,20230705,000000,44.18,44.36,42.77,42.77,2030025,0
+WPM.US,D,20230706,000000,42.38,42.48,41.17,41.43,2633142,0
+WPM.US,D,20230707,000000,41.42,42.3,41.42,41.57,1800174,0
+WPM.US,D,20230710,000000,41.32,42.45,41.32,42.26,1323068,0
+WPM.US,D,20230711,000000,42.5,42.73,42,42.07,897892,0
+WPM.US,D,20230712,000000,42.79,44.26,42.7,44.1,2500085,0
+WPM.US,D,20230713,000000,44.4,44.705,44.2449,44.61,1393057,0
+WPM.US,D,20230714,000000,44.69,45.14,44.38,44.72,1023962,0
+WPM.US,D,20230717,000000,44.28,44.77,44.06,44.43,855440,0
+WPM.US,D,20230718,000000,44.78,45.45,44.46,44.92,1036587,0
+WPM.US,D,20230719,000000,44.71,45.13,44.56,44.84,1482812,0
+WPM.US,D,20230720,000000,44.67,44.88,43.89,43.98,1583034,0
+WPM.US,D,20230721,000000,43.8,44.3987,43.6815,44.19,1023818,0
+WPM.US,D,20230724,000000,44.24,44.58,43.79,44.54,1379875,0
+WPM.US,D,20230725,000000,44.71,45.66,44.67,45.62,2222669,0
+WPM.US,D,20230726,000000,45.73,45.76,44.6,45.01,2676583,0
+WPM.US,D,20230727,000000,44.53,44.62,43.671,43.78,1833638,0
+WPM.US,D,20230728,000000,44.15,44.29,43.56,44.01,947776,0
+WPM.US,D,20230731,000000,44.32,45.18,43.9975,44.83,1121695,0
+WPM.US,D,20230801,000000,43.97,44.14,43.58,43.8,1429108,0
+WPM.US,D,20230802,000000,43.56,43.6,42.2,42.27,1641892,0
+WPM.US,D,20230803,000000,42.03,42.475,41.715,42.41,1367682,0
+WPM.US,D,20230804,000000,42.69,44.04,42.67,43.94,4276229,0
+WPM.US,D,20230807,000000,43.81,44.03,43.39,43.5,1599925,0
+WPM.US,D,20230808,000000,42.93,43.87,42.85,43.75,2251425,0
+WPM.US,D,20230809,000000,44.01,44.335,43.43,44.21,2608019,0
+WPM.US,D,20230810,000000,44.64,44.67,43.65,44.03,2777935,0
+WPM.US,D,20230811,000000,43.82,45.67,43.7,45.25,3099534,0
+WPM.US,D,20230814,000000,44.66,44.85,43.88,44.27,1658935,0
+WPM.US,D,20230815,000000,43.95,44.06,42.4,42.44,2127528,0
+WPM.US,D,20230816,000000,42.3,42.36,41.435,41.5,2450313,0
+WPM.US,D,20230817,000000,41.63,42.145,41.02,41.21,2190404,0
+WPM.US,D,20230818,000000,41.11,41.19,40.62,41.01,1272155,0
+WPM.US,D,20230821,000000,41.11,41.32,40.7,41.29,1505311,0
+WPM.US,D,20230822,000000,41.45,41.72,41.21,41.61,1374934,0
+WPM.US,D,20230823,000000,42.13,43.11,41.83,42.74,1767092,0
+WPM.US,D,20230824,000000,42.24,42.81,41.95,42.27,1117992,0
+WPM.US,D,20230825,000000,42.33,42.62,41.39,42.07,1040260,0
+WPM.US,D,20230828,000000,42.34,43.17,42.14,43.01,1137972,0
+WPM.US,D,20230829,000000,42.73,43.79,42.72,43.78,1240710,0
+WPM.US,D,20230830,000000,44.04,44.58,43.615,43.78,1076737,0
+WPM.US,D,20230831,000000,43.72,43.905,43.01,43.58,1398332,0
+WPM.US,D,20230901,000000,44.2,44.34,43.125,43.19,2281504,0
+WPM.US,D,20230905,000000,42.84,43.28,41.61,41.85,1900115,0
+WPM.US,D,20230906,000000,41.68,42.06,41.255,41.86,1534039,0
+WPM.US,D,20230907,000000,41.72,41.8799,41.53,41.75,2083470,0
+WPM.US,D,20230908,000000,41.85,42.76,41.79,42.16,1333325,0
+WPM.US,D,20230911,000000,42.92,43.3,42.8,43.13,1003259,0
+WPM.US,D,20230912,000000,42.9,43.5791,42.635,43.03,1196779,0
+WPM.US,D,20230913,000000,43.08,43.19,42.08,42.47,1525640,0
+WPM.US,D,20230914,000000,42.46,43.3,42.46,42.93,1513440,0
+WPM.US,D,20230915,000000,43.51,44.31,43.36,44.22,2996791,0
+WPM.US,D,20230918,000000,44.33,44.71,43.99,44.49,1075930,0
+WPM.US,D,20230919,000000,44.49,44.63,43.73,43.8,891480,0
+WPM.US,D,20230920,000000,44,45.165,43.89,44.65,1368896,0
+WPM.US,D,20230921,000000,43.51,44.1588,43.29,43.32,1994680,0
+WPM.US,D,20230922,000000,43.8,44.4199,43.25,43.33,1064009,0
+WPM.US,D,20230925,000000,43.09,43.2,42.24,42.66,1210968,0
+WPM.US,D,20230926,000000,42.25,42.48,41.55,41.55,1191884,0
+WPM.US,D,20230927,000000,41.3,41.36,39.56,40.23,1928456,0
+WPM.US,D,20230928,000000,40.34,40.57,39.83,40.47,1537420,0
+WPM.US,D,20230929,000000,41.48,41.74,40.28,40.55,1771283,0
+WPM.US,D,20231002,000000,39.92,40.11,38.7128,38.95,1971761,0
+WPM.US,D,20231003,000000,38.65,39.38,38.3738,39.24,2263371,0
+WPM.US,D,20231004,000000,39.39,39.41,38.455,38.82,1440651,0
+WPM.US,D,20231005,000000,38.8,39.18,38.64,39.18,1251354,0
+WPM.US,D,20231006,000000,39.2,40.04,38.915,39.72,1715432,0
+WPM.US,D,20231009,000000,40.35,40.9476,40.09,40.77,1527075,0
+WPM.US,D,20231010,000000,40.77,41.05,40.41,40.72,1205740,0
+WPM.US,D,20231011,000000,41.19,41.55,40.57,41.51,1271580,0
+WPM.US,D,20231012,000000,41.38,41.56,40.6,40.7,1097503,0
+WPM.US,D,20231013,000000,42.06,42.63,41.67,42.47,2895064,0
+WPM.US,D,20231016,000000,42.35,42.955,42.01,42.67,1176384,0
+WPM.US,D,20231017,000000,42.67,43.335,42.52,43.17,1239489,0
+WPM.US,D,20231018,000000,43.56,43.9,42.78,42.98,1687104,0
+WPM.US,D,20231019,000000,42.82,43.14,42.2936,42.98,1391017,0
+WPM.US,D,20231020,000000,43.01,44.05,42.98,43.13,2454047,0
+WPM.US,D,20231023,000000,42.87,43.71,42.15,43.58,2942472,0
+WPM.US,D,20231024,000000,43.15,43.75,42.92,43.66,2569035,0
+WPM.US,D,20231025,000000,43.5,44.18,43.435,43.45,1461396,0
+WPM.US,D,20231026,000000,43.35,43.46,41.9,42.77,1830901,0
+WPM.US,D,20231027,000000,43,43.54,42.35,43.53,1751652,0
+WPM.US,D,20231030,000000,43.72,43.83,42.67,43.47,1610659,0
+WPM.US,D,20231031,000000,43.12,43.83,41.9,42.25,2812505,0
+WPM.US,D,20231101,000000,42.4,43.11,41.985,43.09,1606208,0
+WPM.US,D,20231102,000000,43.46,43.59,42.79,43.25,1681895,0
+WPM.US,D,20231103,000000,43.96,45.32,43.62,44.9,2066098,0
+WPM.US,D,20231106,000000,44.58,45.245,44.41,44.5,1689488,0
+WPM.US,D,20231107,000000,43.79,44.07,42.7,43.36,2004188,0
+WPM.US,D,20231108,000000,43.12,43.62,42.23,42.42,1435310,0
+WPM.US,D,20231109,000000,42.48,44.05,42.21,42.93,1666255,0
+WPM.US,D,20231110,000000,42.92,43.435,42.25,42.98,1929719,0
+WPM.US,D,20231113,000000,42.75,43.48,42.52,43.32,1447021,0
+WPM.US,D,20231114,000000,44.38,45.07,43.95,44.83,1541235,0
+WPM.US,D,20231115,000000,44.37,44.93,44.03,44.59,1264016,0
+WPM.US,D,20231116,000000,45.14,46.26,44.85,45.87,1919880,0
+WPM.US,D,20231117,000000,46.25,46.34,45.32,45.73,1165889,0
+WPM.US,D,20231120,000000,45.35,45.8993,44.96,45.87,1153733,0
+WPM.US,D,20231121,000000,46.51,47.9,46.44,46.98,1924960,0
+WPM.US,D,20231122,000000,47.21,47.39,46.82,47.27,1266421,0
+WPM.US,D,20231124,000000,47.34,47.88,47.2,47.46,629410,0
+WPM.US,D,20231127,000000,47.8,47.91,47.09,47.63,1399844,0
+WPM.US,D,20231128,000000,47.98,49.23,47.54,49.15,2259588,0
+WPM.US,D,20231129,000000,48.97,49.44,48.77,49.05,1978379,0
+WPM.US,D,20231130,000000,49.16,49.305,48.69,48.9,2394356,0
+WPM.US,D,20231201,000000,49,49.56,48.46,49.55,3052745,0
+WPM.US,D,20231204,000000,48.27,48.95,47.89,48.9,2197940,0
+WPM.US,D,20231205,000000,48.54,48.83,47.85,48.13,1836636,0
+WPM.US,D,20231206,000000,48.43,48.67,47.76,47.97,1133298,0
+WPM.US,D,20231207,000000,48.18,48.25,47.53,47.82,1323700,0
+WPM.US,D,20231208,000000,46.95,47.73,46.78,47.31,1997905,0
+WPM.US,D,20231211,000000,46.74,47.825,46.33,47.74,1672408,0
+WPM.US,D,20231212,000000,47.87,47.93,46.17,46.37,2135906,0
+WPM.US,D,20231213,000000,46.28,48.45,45.935,48.43,3324176,0
+WPM.US,D,20231214,000000,49.13,49.9,48.82,49.09,3462051,0
+WPM.US,D,20231215,000000,48.84,49.34,48.42,48.79,3671181,0
+WPM.US,D,20231218,000000,48.92,49.28,48.35,48.84,1469044,0
+WPM.US,D,20231219,000000,49,50.61,48.55,49.97,2433613,0
+WPM.US,D,20231220,000000,50.08,50.15,48.78,48.78,1600408,0
+WPM.US,D,20231221,000000,49.46,49.68,49.1,49.55,2087218,0
+WPM.US,D,20231222,000000,50.5,50.9477,49.8,49.86,1663425,0
+WPM.US,D,20231226,000000,49.94,50.1899,49.6,49.99,641150,0
+WPM.US,D,20231227,000000,50,50.75,49.91,50.45,1011757,0
+WPM.US,D,20231228,000000,50.06,50.51,49.57,49.6,1411383,0
+WPM.US,D,20231229,000000,49.2,49.4471,48.71,49.34,1555273,0
+WPM.US,D,20240102,000000,49.27,49.5399,48.24,48.43,1370183,0
+WPM.US,D,20240103,000000,47.73,48.03,47.27,47.59,1693831,0
+WPM.US,D,20240104,000000,47.53,48.165,47.045,47.95,2006739,0
+WPM.US,D,20240105,000000,47.8,48.675,47.48,47.62,1835913,0
+WPM.US,D,20240108,000000,47.06,48.03,46.865,47.88,1022117,0
+WPM.US,D,20240109,000000,47.76,47.83,46.73,47.68,1470099,0
+WPM.US,D,20240110,000000,47.63,48.445,47.49,48.27,1695173,0
+WPM.US,D,20240111,000000,48.3,48.44,47.25,47.75,1799418,0
+WPM.US,D,20240112,000000,49,49.65,48.14,48.51,1727505,0
+WPM.US,D,20240116,000000,47.75,47.984,47.145,47.81,1296682,0
+WPM.US,D,20240117,000000,46.9,47.02,45.97,46.04,1919124,0
+WPM.US,D,20240118,000000,46.04,46.51,45.71,46.36,1412681,0
+WPM.US,D,20240119,000000,46.5,46.59,45.64,46.19,1591799,0
+WPM.US,D,20240122,000000,45.78,46.34,45.54,46.11,2050251,0
+WPM.US,D,20240123,000000,46.49,47.365,46.25,47.28,1064601,0
+WPM.US,D,20240124,000000,48.01,48.2849,45.97,45.99,1463461,0
+WPM.US,D,20240125,000000,46.59,46.8,46.16,46.78,1306761,0
+WPM.US,D,20240126,000000,46.88,47.23,46.46,46.77,1233478,0
+WPM.US,D,20240129,000000,47.11,47.82,46.34,47.73,1839702,0
+WPM.US,D,20240130,000000,47.87,48.1,47.12,47.4,1201192,0
+WPM.US,D,20240131,000000,47.54,48.1,46.64,46.87,1854998,0
+WPM.US,D,20240201,000000,47.28,48.5,47.28,48.04,2682968,0
+WPM.US,D,20240202,000000,46.78,47.3299,46.2,47.2,1675684,0
+WPM.US,D,20240205,000000,46.42,46.79,45.99,46.49,2115452,0
+WPM.US,D,20240206,000000,46.68,47.17,46.45,46.95,1280115,0
+WPM.US,D,20240207,000000,46.93,47,46.48,46.66,1551382,0
+WPM.US,D,20240208,000000,46.26,46.64,45.625,45.9,1393751,0
+WPM.US,D,20240209,000000,45.9,45.9,44.94,45.49,2598893,0
+WPM.US,D,20240212,000000,45.44,45.65,45.068,45.55,1522140,0
+WPM.US,D,20240213,000000,44.52,44.7,42.95,43.28,1911097,0
+WPM.US,D,20240214,000000,43.23,43.375,42.5,43.22,2949809,0
+WPM.US,D,20240215,000000,43.74,44.79,43.66,44.33,2437832,0
+WPM.US,D,20240216,000000,44.22,44.77,44.08,44.41,1430467,0
+WPM.US,D,20240220,000000,44.7,44.91,44.01,44.22,1293676,0
+WPM.US,D,20240221,000000,42.95,43.06,39.79,40.74,6045906,0
+WPM.US,D,20240222,000000,40.47,40.56,39.37,39.6,5084592,0
+WPM.US,D,20240223,000000,39.7,40.05,39.13,39.86,3684885,0
+WPM.US,D,20240226,000000,39.25,39.39,38.57,39.19,2146829,0
+WPM.US,D,20240227,000000,39.35,39.8,39.12,39.5,2707301,0
+WPM.US,D,20240228,000000,39.04,39.915,39.04,39.76,2308495,0
+WPM.US,D,20240229,000000,40.58,41.32,40.5,41.19,3737618,0
+WPM.US,D,20240301,000000,41.5,42.62,41.05,41.97,3124983,0
+WPM.US,D,20240304,000000,42.5,43.31,42.34,42.76,3088973,0
+WPM.US,D,20240305,000000,43.32,43.47,42.52,42.72,2236878,0
+WPM.US,D,20240306,000000,43.37,44.195,43.105,43.84,3120431,0
+WPM.US,D,20240307,000000,44.3,44.89,44.03,44.25,1969100,0
+WPM.US,D,20240308,000000,44.68,45.17,44.29,44.71,2240524,0
+WPM.US,D,20240311,000000,44.8,45.16,44.4,44.94,1625574,0
+WPM.US,D,20240312,000000,44.09,44.75,43.88,44.64,1975027,0
+WPM.US,D,20240313,000000,44.76,45.998,44.76,45.59,1599774,0
+WPM.US,D,20240314,000000,45.06,45.55,44.71,45.02,1727356,0
+WPM.US,D,20240315,000000,45.45,45.6,44.2,44.42,3437096,0
+WPM.US,D,20240318,000000,44.66,44.7,44.04,44.16,1885506,0
+WPM.US,D,20240319,000000,43.75,44,43.24,43.36,1477212,0
+WPM.US,D,20240320,000000,43.25,45.41,43.178,45.14,2074210,0
+WPM.US,D,20240321,000000,46.23,46.88,45.26,45.39,2463216,0
+WPM.US,D,20240322,000000,45.15,45.49,44.86,44.89,992815,0
+WPM.US,D,20240325,000000,45,45.6,44.91,44.91,1046332,0
+WPM.US,D,20240326,000000,45.52,45.55,44.62,44.65,1090595,0
+WPM.US,D,20240327,000000,44.6,46.29,44.57,46.27,1299207,0
+WPM.US,D,20240328,000000,46.7,47.45,46.5,47.13,1586438,0
+WPM.US,D,20240401,000000,48.3,48.3,47.02,47.79,1394759,0
+WPM.US,D,20240402,000000,48.03,49.25,48,49.18,5737306,0
+WPM.US,D,20240403,000000,49.16,51.345,49.11,51.09,3007863,0
+WPM.US,D,20240404,000000,50.75,50.95,49.74,50.03,2725372,0
+WPM.US,D,20240405,000000,50.2,51.09,49.56,50.57,1946650,0
+WPM.US,D,20240408,000000,50.95,51.1,49.4126,50.06,2380396,0
+WPM.US,D,20240409,000000,51,51.46,50.49,51,2800022,0
+WPM.US,D,20240410,000000,49.8,51.431,49.425,51.31,2762992,0
+WPM.US,D,20240411,000000,51.83,53.02,51.2,52.62,2948658,0
+WPM.US,D,20240412,000000,53.27,54.3,51.4,51.8,3833332,0
+WPM.US,D,20240415,000000,52.25,52.52,50.52,51.22,2149065,0
+WPM.US,D,20240416,000000,50.1,51.57,49.7101,51.26,2132437,0
+WPM.US,D,20240417,000000,51.47,53.285,51.43,52.67,2799589,0
+WPM.US,D,20240418,000000,53.05,53.2955,52.15,52.69,1993783,0
+WPM.US,D,20240419,000000,52.62,53.14,52.38,52.66,1920745,0
+WPM.US,D,20240422,000000,51.21,52.14,50.91,51.52,2343438,0
+WPM.US,D,20240423,000000,51.11,52.5,50.95,52.48,1602907,0
+WPM.US,D,20240424,000000,52.25,52.7298,51.73,52.56,1627737,0
+WPM.US,D,20240425,000000,52.22,54,51.42,53.73,2560302,0
+WPM.US,D,20240426,000000,54.25,54.45,53.23,54,1500584,0
+WPM.US,D,20240429,000000,54.13,54.31,52.6,53.56,2079753,0
+WPM.US,D,20240430,000000,52,52.72,51.8,52.14,2030093,0
+WPM.US,D,20240501,000000,52.53,53.91,52.27,52.97,1674731,0
+WPM.US,D,20240502,000000,52.46,53.3,52.2,53.03,1129193,0
+WPM.US,D,20240503,000000,53.54,53.7,52.02,52.69,1788139,0
+WPM.US,D,20240506,000000,53.77,54.09,53.2,53.77,1156554,0
+WPM.US,D,20240507,000000,53.59,53.9299,53.44,53.85,882853,0
+WPM.US,D,20240508,000000,53.17,54.4703,53.17,54.36,1116360,0
+WPM.US,D,20240509,000000,54.82,56.01,54.67,55.78,2071666,0
+WPM.US,D,20240510,000000,57,57.33,54.32,54.94,2600076,0
+WPM.US,D,20240513,000000,54.81,54.99,54.09,54.57,1344906,0
+WPM.US,D,20240514,000000,54.88,55.4,54.67,55.36,1484567,0
+WPM.US,D,20240515,000000,56,56.42,54.72,55.92,1853614,0
+WPM.US,D,20240516,000000,55.81,56.37,55.24,55.83,1192643,0
+WPM.US,D,20240517,000000,56.5,57.06,56.09,57.01,1778346,0
+WPM.US,D,20240520,000000,57,57.87,56.18,57.78,1794668,0
+WPM.US,D,20240521,000000,57.34,57.85,56.98,57.82,1209127,0
+WPM.US,D,20240522,000000,57.51,57.68,56.02,56.61,1784232,0
+WPM.US,D,20240523,000000,56.62,57.07,55.38,55.68,1543891,0
+WPM.US,D,20240524,000000,56.15,56.51,55.7114,56.41,1017762,0
+WPM.US,D,20240528,000000,57.36,57.53,56.78,57.46,1107898,0
+WPM.US,D,20240529,000000,56.92,57.14,55.885,55.98,1096939,0
+WPM.US,D,20240530,000000,55.95,56.9,55.95,56.17,1130005,0
+WPM.US,D,20240531,000000,56.38,57.02,54.69,55.11,3439946,0
+WPM.US,D,20240603,000000,55.32,55.73,54.641,55.08,1632709,0
+WPM.US,D,20240604,000000,54.41,54.41,52.23,52.79,2404592,0
+WPM.US,D,20240605,000000,53.15,53.935,52.71,53.66,1608055,0
+WPM.US,D,20240606,000000,53.61,55.65,53.565,55.59,1148128,0
+WPM.US,D,20240607,000000,53.8,54.14,52.355,52.59,2449319,0
+WPM.US,D,20240610,000000,52.83,53.91,52.83,53.81,1970501,0
+WPM.US,D,20240611,000000,53.24,53.38,52.61,53.33,1362991,0
+WPM.US,D,20240612,000000,54.52,54.5591,53.16,53.52,1359446,0
+WPM.US,D,20240613,000000,53.16,53.71,52.5,52.88,710671,0
+WPM.US,D,20240614,000000,53.36,53.38,52.28,52.94,965840,0
+WPM.US,D,20240617,000000,52.59,52.97,52.18,52.69,1156269,0
+WPM.US,D,20240618,000000,52.56,53.1499,52.31,52.69,1272261,0
+WPM.US,D,20240620,000000,53.04,54.59,53.04,53.87,1130688,0
+WPM.US,D,20240621,000000,53.88,54,52.34,53.01,4251183,0
+WPM.US,D,20240624,000000,53.37,53.73,53.01,53.31,988751,0
+WPM.US,D,20240625,000000,53.12,53.49,52.83,53.29,806852,0
+WPM.US,D,20240626,000000,52.75,53.45,52.45,52.85,1133693,0
+WPM.US,D,20240627,000000,53.35,53.46,52.7,52.98,867306,0
+WPM.US,D,20240628,000000,53.28,53.37,51.98,52.42,942035,0
+WPM.US,D,20240701,000000,52.5,52.9395,51.96,52.04,679831,0
+WPM.US,D,20240702,000000,52.39,53.24,52.12,52.61,1254722,0
+WPM.US,D,20240703,000000,53.26,54.9,53.26,54.52,723646,0
+WPM.US,D,20240705,000000,55.66,56.34,55.2,55.81,1216667,0
+WPM.US,D,20240708,000000,55.55,56.165,55.19,56.15,2559661,0
+WPM.US,D,20240709,000000,56.22,56.44,55.6576,56.07,923830,0
+WPM.US,D,20240710,000000,56.78,58.38,56.54,58.33,1703693,0
+WPM.US,D,20240711,000000,59.6,59.67,58.03,59.29,1943699,0
+WPM.US,D,20240712,000000,58.82,59.75,58.7,59.59,1012135,0
+WPM.US,D,20240715,000000,59.73,60.03,58.855,59.49,1112085,0
+WPM.US,D,20240716,000000,59.97,62.19,59.45,62.16,2732246,0
+WPM.US,D,20240717,000000,62.2,63.06,61.23,61.35,1845263,0
+WPM.US,D,20240718,000000,61.5,61.726,60.28,60.94,1222675,0
+WPM.US,D,20240719,000000,59.6,60.785,59,60.04,900384,0
+WPM.US,D,20240722,000000,59.56,60.4,59.38,60,820931,0
+WPM.US,D,20240723,000000,60.01,60.6,59.69,60.34,898269,0
+WPM.US,D,20240724,000000,60.74,61.43,59.92,59.94,1549939,0
+WPM.US,D,20240725,000000,58.31,59.38,57.9,58.74,1471165,0
+WPM.US,D,20240726,000000,59.19,59.38,58.19,58.3,1431867,0
+WPM.US,D,20240729,000000,58.51,58.93,58,58.64,1057191,0
+WPM.US,D,20240730,000000,58.64,59.49,58.38,58.88,983112,0
+WPM.US,D,20240731,000000,59.78,60.02,58.82,59.76,1291598,0
+WPM.US,D,20240801,000000,59.87,59.89,57.79,58.47,1196604,0
+WPM.US,D,20240802,000000,58.91,60.2,57.25,57.67,1920192,0
+WPM.US,D,20240805,000000,54.26,56.78,53.39,56.11,1647685,0
+WPM.US,D,20240806,000000,55.63,55.8975,54.13,55.01,2700502,0
+WPM.US,D,20240807,000000,55.78,55.88,53.05,53.4,2310112,0
+WPM.US,D,20240808,000000,53.8,55.11,53.6,54.37,1857855,0
+WPM.US,D,20240809,000000,55,55.99,54.12,55.81,960724,0
+WPM.US,D,20240812,000000,56.02,57.61,56.02,57.17,1319712,0
+WPM.US,D,20240813,000000,57.06,58.35,57.01,58.19,4778126,0
+WPM.US,D,20240814,000000,58.01,58.15,57.04,57.63,1266743,0
+WPM.US,D,20240815,000000,57.86,57.98,56.3314,57.77,1188535,0
+WPM.US,D,20240816,000000,58.13,59.17,58.04,59.05,1582730,0
+WPM.US,D,20240819,000000,59.1,60.73,58.66,60.5,1969966,0
+WPM.US,D,20240820,000000,61.2,62.24,61.2,61.67,2076855,0
+WPM.US,D,20240821,000000,61.3,62.05,61.05,61.89,2139346,0
+WPM.US,D,20240822,000000,60.98,61.67,60.8002,60.99,1206295,0
+WPM.US,D,20240823,000000,61.5,62.61,61.25,62.11,1569572,0
+WPM.US,D,20240826,000000,62.53,62.56,61.85,62.3,887039,0
+WPM.US,D,20240827,000000,61.75,62.5,61.42,62.43,959812,0
+WPM.US,D,20240828,000000,61.48,61.89,61.05,61.39,1090020,0
+WPM.US,D,20240829,000000,61.47,62.1,61.375,61.66,912224,0
+WPM.US,D,20240830,000000,61.56,61.925,61.24,61.81,751036,0
+WPM.US,D,20240903,000000,61.24,61.24,58.99,59.72,1482743,0
+WPM.US,D,20240904,000000,59.48,60.3199,59.06,59.68,1130800,0
+WPM.US,D,20240905,000000,60.73,60.76,59.785,59.88,727493,0
+WPM.US,D,20240906,000000,59.75,59.76,57.64,57.98,1420901,0
+WPM.US,D,20240909,000000,58,58.77,58,58.56,755779,0
+WPM.US,D,20240910,000000,58.64,59.44,57.96,59.41,1155818,0
+WPM.US,D,20240911,000000,59.47,59.47,58.16,59.27,938305,0
+WPM.US,D,20240912,000000,60.38,61.72,60.17,61.37,1535687,0
+WPM.US,D,20240913,000000,62.21,63.13,61.91,62.56,2138605,0
+WPM.US,D,20240916,000000,62.75,62.79,61.4,62.24,1341619,0
+WPM.US,D,20240917,000000,61.87,62.525,61.35,61.7,1129261,0
+WPM.US,D,20240918,000000,61.99,64.27,61.25,61.3,1824812,0
+WPM.US,D,20240919,000000,62.85,63.19,61.43,62.21,999115,0
+WPM.US,D,20240920,000000,62.85,63.18,62.22,62.6,2530176,0
+WPM.US,D,20240923,000000,62.61,63.34,62.23,62.23,1278868,0
+WPM.US,D,20240924,000000,62.56,63.89,62.345,63.47,1751572,0
+WPM.US,D,20240925,000000,63.25,64.48,62.952,64.16,2557143,0
+WPM.US,D,20240926,000000,64.21,64.82,63.55,64.22,1566901,0
+WPM.US,D,20240927,000000,64.06,64.22,62.33,62.45,1666899,0
+WPM.US,D,20240930,000000,61.95,62.26,60.405,61.08,1703807,0
+WPM.US,D,20241001,000000,61.78,61.815,60.42,61.19,1507140,0
+WPM.US,D,20241002,000000,61.31,61.96,60.64,61.64,1600811,0
+WPM.US,D,20241003,000000,61.14,61.185,59.86,60.69,1308167,0
+WPM.US,D,20241004,000000,60.37,61.045,59.93,60.31,1320342,0
+WPM.US,D,20241007,000000,60.14,60.14,59.07,59.63,930413,0
+WPM.US,D,20241008,000000,59,59.73,58.73,59.69,1075884,0
+WPM.US,D,20241009,000000,59.41,59.71,58.73,59.49,1554857,0
+WPM.US,D,20241010,000000,60.31,60.995,59.6,60.96,2015431,0
+WPM.US,D,20241011,000000,61.41,61.97,60.52,60.71,1858988,0
+WPM.US,D,20241014,000000,60.43,60.92,60.07,60.91,942528,0
+WPM.US,D,20241015,000000,60.63,61.79,60.51,61.76,1281129,0
+WPM.US,D,20241016,000000,62.37,62.94,61.56,62.74,1988216,0
+WPM.US,D,20241017,000000,63.27,63.93,62.83,63.58,1471630,0
+WPM.US,D,20241018,000000,64.31,66.75,63.97,66.49,2068677,0
+WPM.US,D,20241021,000000,67.55,68.29,66.745,66.89,2011183,0
+WPM.US,D,20241022,000000,67.7,68.6364,67.31,68.53,1632835,0
+WPM.US,D,20241023,000000,67.36,68,66.8,67.43,1324438,0
+WPM.US,D,20241024,000000,67.69,67.795,65.46,67.12,1658133,0
+WPM.US,D,20241025,000000,66.57,67.09,66.1,66.13,1261257,0
+WPM.US,D,20241028,000000,65.81,66.6,65.64,66.45,1369682,0
+WPM.US,D,20241029,000000,66.97,67.87,66.64,67.85,1540394,0
+WPM.US,D,20241030,000000,67.7,67.899,66.06,67.55,2070028,0
+WPM.US,D,20241031,000000,66.64,66.9,64.9456,66.01,4929473,0
+WPM.US,D,20241101,000000,66.4,66.42,65.11,65.13,1266217,0
+WPM.US,D,20241104,000000,65.28,65.55,64.43,64.87,1167776,0
+WPM.US,D,20241105,000000,65.28,65.7,64.76,65.57,1037279,0
+WPM.US,D,20241106,000000,62.18,63.35,61.19,62.75,2936966,0
+WPM.US,D,20241107,000000,63.66,64.56,63.01,64.41,2269220,0
+WPM.US,D,20241108,000000,64.22,66.1,63.5,64.82,2440415,0
+WPM.US,D,20241111,000000,62.58,63.445,60.28,60.97,2406320,0
+WPM.US,D,20241112,000000,60.19,60.89,59.48,59.69,1655367,0
+WPM.US,D,20241113,000000,60.05,60.32,59.04,59.04,1342519,0
+WPM.US,D,20241114,000000,58.3,60.08,58.28,59.33,1947532,0
+WPM.US,D,20241115,000000,59.495,59.84,58.395,58.67,1372451,0
+WPM.US,D,20241118,000000,60,60.96,59.92,60.9,1820966,0
+WPM.US,D,20241119,000000,61.61,62.63,61.0469,62.59,1714693,0
+WPM.US,D,20241120,000000,62.58,63.14,62.3249,62.96,1171021,0
+WPM.US,D,20241121,000000,63.42,63.52,62.8484,63.48,1093657,0
+WPM.US,D,20241122,000000,63.64,64.07,63.26,63.81,5675630,0
+WPM.US,D,20241125,000000,62,62.65,60.83,60.94,4109464,0
+WPM.US,D,20241126,000000,61.11,62.1073,60.77,62.07,1664151,0
+WPM.US,D,20241127,000000,62.555,62.77,61.395,61.74,900782,0
+WPM.US,D,20241129,000000,62.285,62.65,61.94,62.33,356729,0
+WPM.US,D,20241202,000000,61.8,62.01,61.17,61.48,985005,0
+WPM.US,D,20241203,000000,62.35,63.6,62,63.1,1240141,0
+WPM.US,D,20241204,000000,62.915,63.68,62.73,62.96,753564,0
+WPM.US,D,20241205,000000,63.1,63.65,62.02,62.93,1467714,0
+WPM.US,D,20241206,000000,63.065,63.2,61.19,61.33,1062204,0
+WPM.US,D,20241209,000000,62.9,64.3,62.11,62.18,1995723,0
+WPM.US,D,20241210,000000,62.78,63.1,61.54,61.78,1245659,0
+WPM.US,D,20241211,000000,61.97,64.065,61.91,64.05,1319373,0
+WPM.US,D,20241212,000000,62.81,63,61.315,61.4,1872589,0
+WPM.US,D,20241213,000000,60.885,61.405,60.15,60.56,1418596,0
+WPM.US,D,20241216,000000,60.7,61.04,59.95,60.02,1506307,0
+WPM.US,D,20241217,000000,59.4,60.08,59.06,59.76,1253938,0
+WPM.US,D,20241218,000000,59.44,59.8,57.06,57.22,1858617,0
+WPM.US,D,20241219,000000,57.28,58.28,56.71,56.9,1373113,0
+WPM.US,D,20241220,000000,57.295,58.1,57,57.11,3370366,0
+WPM.US,D,20241223,000000,56.9,57.5299,56.315,57.31,1395341,0
+WPM.US,D,20241224,000000,57.6,57.6,56.9098,57.37,372755,0
+WPM.US,D,20241226,000000,57.37,57.8496,56.91,57.4,501978,0
+WPM.US,D,20241227,000000,56.5,57.255,56.5,57.06,626603,0
+WPM.US,D,20241230,000000,56.5,56.55,55.466,56.08,1050915,0
+WPM.US,D,20241231,000000,56,56.51,55.825,56.24,969143,0
+WPM.US,D,20250102,000000,57.16,58.31,57.15,58.07,2114942,0
+WPM.US,D,20250103,000000,58.09,58.259,57.49,57.54,1180286,0
+WPM.US,D,20250106,000000,57.86,58.15,56.39,56.44,978717,0
+WPM.US,D,20250107,000000,57.6,58.39,56.55,56.84,1403464,0
+WPM.US,D,20250108,000000,56.72,58.31,56.66,57.81,1640862,0
+WPM.US,D,20250110,000000,58.6,59.01,56.92,57.17,2019969,0
+WPM.US,D,20250113,000000,56.49,56.55,55.51,55.75,1533660,0
+WPM.US,D,20250114,000000,56.085,57.45,55.88,56.91,1502757,0
+WPM.US,D,20250115,000000,57.79,58.17,56.43,58.14,1884963,0
+WPM.US,D,20250116,000000,58.26,58.82,57.411,57.48,1272954,0
+WPM.US,D,20250117,000000,57.03,58.11,56.7,57.77,874655,0
+WPM.US,D,20250121,000000,58.22,60.22,58.21,59.46,1044735,0
+WPM.US,D,20250122,000000,59.8,59.89,58.72,58.97,850745,0
+WPM.US,D,20250123,000000,58.52,58.99,57.84,58.95,1137073,0
+WPM.US,D,20250124,000000,60,60.39,59.5645,60,1719382,0
+WPM.US,D,20250127,000000,59.22,59.36,58.31,59.21,1359907,0
+WPM.US,D,20250128,000000,59.64,60.43,58.96,60.37,1363368,0
+WPM.US,D,20250129,000000,60.37,61.31,60.15,60.44,1137979,0
+WPM.US,D,20250130,000000,61.81,63.42,61.22,63.12,1727823,0
+WPM.US,D,20250131,000000,63.125,63.75,62.02,62.47,1271571,0
+WPM.US,D,20250203,000000,62.2,63.89,62.01,63.56,1589749,0
+WPM.US,D,20250204,000000,63.75,64.59,63.204,64.02,1267547,0
+WPM.US,D,20250205,000000,64.77,67,64.73,65.94,2231015,0
+WPM.US,D,20250206,000000,66.04,67,65.5,66.87,2051237,0
+WPM.US,D,20250207,000000,67.1,67.9,66.01,66.19,1314553,0
+WPM.US,D,20250210,000000,67.59,68.09,66.691,67.67,1471992,0
+WPM.US,D,20250211,000000,67.13,67.37,66.62,66.8,1208428,0
+WPM.US,D,20250212,000000,66.5,68.36,66.44,68.31,1440017,0
+WPM.US,D,20250213,000000,68.36,69.4926,67.43,69.26,1933137,0
+WPM.US,D,20250214,000000,69.4,69.58,67.31,67.5,1436028,0
+WPM.US,D,20250218,000000,68.46,69.01,67.9001,68.72,1576863,0
+WPM.US,D,20250219,000000,68.7,69.66,67.545,69.44,1767303,0
+WPM.US,D,20250220,000000,69.61,70.31,69.12,69.95,1680521,0
+WPM.US,D,20250221,000000,69.5,69.5,67.99,68.05,1803874,0
+WPM.US,D,20250224,000000,68.665,69.3053,67.67,68.85,1266970,0
+WPM.US,D,20250225,000000,68.2,69.125,67.22,68.94,1661656,0
+WPM.US,D,20250226,000000,68.56,70.8,68.26,70.26,1359377,0
+WPM.US,D,20250227,000000,69.15,70.08,67.58,68.04,1617455,0
+WPM.US,D,20250228,000000,66.6882,69.47,66.6882,68.92,2070756,0
+WPM.US,D,20250303,000000,69.85,70.97,68.25,68.74,1746921,0
+WPM.US,D,20250304,000000,69.26,70.15,68.0601,69,1259102,0
+WPM.US,D,20250305,000000,69.33,71.01,69.04,70.97,1874761,0
+WPM.US,D,20250306,000000,70.1,71.5499,69.68,70.2,1120432,0
+WPM.US,D,20250307,000000,70.425,71.81,69.6507,70.49,1605057,0
+WPM.US,D,20250310,000000,69.99,70.95,69.23,69.7,2170336,0
+WPM.US,D,20250311,000000,70.25,72,70.035,71.07,1813684,0
+WPM.US,D,20250312,000000,70.75,71.49,70.33,71.17,1553557,0
+WPM.US,D,20250313,000000,71.55,73.7731,71.3101,72.72,2446246,0
+WPM.US,D,20250314,000000,74.43,74.93,72.31,73.82,2504012,0
+WPM.US,D,20250317,000000,74.71,76.22,74.55,76.02,2702472,0
+WPM.US,D,20250318,000000,77.44,77.44,74.6696,75.53,2007157,0
+WPM.US,D,20250319,000000,75.56,76.32,74.73,76.17,1398257,0
+WPM.US,D,20250320,000000,75.09,76.49,74.65,75.57,1309200,0
+WPM.US,D,20250321,000000,74.955,75.08,73.69,75,3159269,0
+WPM.US,D,20250324,000000,74.7625,75.72,74.69,74.91,1406105,0
+WPM.US,D,20250325,000000,75.9,76.46,75.37,75.94,1657063,0
+WPM.US,D,20250326,000000,76.5,76.5,75.025,75.26,1035599,0
+WPM.US,D,20250327,000000,75.94,76.97,75.55,76.62,1603033,0
+WPM.US,D,20250328,000000,77.35,77.8623,76.13,76.84,2243010,0
+WPM.US,D,20250331,000000,77.63,78.045,75.44,77.63,2085491,0
+WPM.US,D,20250401,000000,77.65,77.72,75.68,76.83,1853259,0
+WPM.US,D,20250402,000000,77.14,77.8,75.74,77.66,2028416,0
+WPM.US,D,20250403,000000,74.2,80.43,73.734,78.5,3417204,0
+WPM.US,D,20250404,000000,76.19,77.13,70.85,70.9,4044575,0
+WPM.US,D,20250407,000000,68.5,74.08,68.03,70.68,2421594,0
+WPM.US,D,20250408,000000,73.655,73.84,69.765,70.56,2225398,0
+WPM.US,D,20250409,000000,72.89,75.66,71.81,74.62,2879247,0
+WPM.US,D,20250410,000000,75.18,78.88,74.2375,77.9,3524870,0
+WPM.US,D,20250411,000000,79.86,82.99,79.4,82.13,3609948,0
+WPM.US,D,20250414,000000,81.44,83.63,80.27,82.33,2607119,0
+WPM.US,D,20250415,000000,83.13,83.59,81.91,83.37,1955497,0
+WPM.US,D,20250416,000000,85.84,86.1992,83.701,84.76,2910959,0
+WPM.US,D,20250417,000000,84.62,84.66,82.96,84.01,1746360,0
+WPM.US,D,20250421,000000,86.335,87.42,84.3075,85.14,2028800,0
+WPM.US,D,20250422,000000,85.75,86,83.05,83.46,2363578,0
+WPM.US,D,20250423,000000,79.89,82.08,79,81.53,4182438,0
+WPM.US,D,20250424,000000,82.575,82.6,80.92,82.17,1408923,0
+WPM.US,D,20250425,000000,80.01,81.85,79.7901,81.65,1464036,0
+WPM.US,D,20250428,000000,81.39,82.11,80.21,82.07,1704901,0
+WPM.US,D,20250429,000000,81.31,82.25,81.19,81.83,1597960,0
+WPM.US,D,20250430,000000,81.37,83.53,81.32,83.52,2687839,0
+WPM.US,D,20250501,000000,80.6997,81.67,80.41,81.11,1923516,0
+WPM.US,D,20250502,000000,81.875,82.3,80.1,80.84,1389229,0
+WPM.US,D,20250505,000000,82.99,83.7,81.7015,83.4,1807622,0
+WPM.US,D,20250506,000000,84.77,85.88,83.77,85.76,2049265,0
+WPM.US,D,20250507,000000,83.81,85.4,83.62,84.94,1698597,0
+WPM.US,D,20250508,000000,84.29,84.64,82.46,82.46,1782876,0
+WPM.US,D,20250509,000000,84,86.55,82.69,85.77,2631889,0
+WPM.US,D,20250512,000000,81.74,81.97,78.57,78.98,2898137,0
+WPM.US,D,20250513,000000,79.3,79.635,77.66,78.51,1931226,0
+WPM.US,D,20250514,000000,76.63,76.79,75.42,76.5,2792752,0
+WPM.US,D,20250515,000000,77.44,78.815,76.69,78.77,1733613,0
+WPM.US,D,20250516,000000,77.5,78.51,76.77,78.5,2163850,0
+WPM.US,D,20250519,000000,79.5,80.41,79,80.36,1384230,0
+WPM.US,D,20250520,000000,79.93,83.09,79.93,82.98,1496181,0
+WPM.US,D,20250521,000000,83.6,85.58,83.6,85.27,2416183,0
+WPM.US,D,20250522,000000,84.73,85.165,84.05,84.56,1255969,0
+WPM.US,D,20250523,000000,86.095,87.12,85.4,86.62,1505297,0
+WPM.US,D,20250527,000000,84.875,86.45,84.46,85.52,1944925,0
+WPM.US,D,20250528,000000,85.57,86.2,84.86,86.17,1253533,0
+WPM.US,D,20250529,000000,86.55,86.865,85.59,86.06,976324,0
+WPM.US,D,20250530,000000,85.71,87.03,85.695,86.75,1866104,0
+WPM.US,D,20250602,000000,88.66,91.88,88.3,91.83,2707797,0
+WPM.US,D,20250603,000000,90.92,91.8,89.925,91.71,1571251,0
+WPM.US,D,20250604,000000,92.19,93.2,91.59,92.75,1747806,0
+WPM.US,D,20250605,000000,94.58,95.23,90.9,91.59,2643040,0
+WPM.US,D,20250606,000000,91.51,91.63,88.38,88.7,2541890,0
+WPM.US,D,20250609,000000,88.88,89.25,87.4,89.13,1585757,0
+WPM.US,D,20250610,000000,89.4,89.44,87.1001,88.17,1633981,0
+WPM.US,D,20250611,000000,88.5533,89.16,88,89.16,2352967,0
+WPM.US,D,20250612,000000,90.175,91.28,89.88,90.41,1945640,0
+WPM.US,D,20250613,000000,91.45,92.145,90.86,91.7,1955366,0
+WPM.US,D,20250616,000000,91.055,92.435,90.51,91.89,1644142,0
+WPM.US,D,20250617,000000,92.52,92.67,90.41,91.25,1303544,0
+WPM.US,D,20250618,000000,91.255,91.9,90.76,91.07,988606,0
+WPM.US,D,20250620,000000,89.72,91.305,89.14,89.18,2400434,0
+WPM.US,D,20250623,000000,89,91.67,88.87,90.17,1469995,0
+WPM.US,D,20250624,000000,87.7,88.94,86.21,88.57,2237093,0
+WPM.US,D,20250625,000000,88.01,90.09,87.99,89.3,1405532,0
+WPM.US,D,20250626,000000,89.69,90.29,89.1,90.25,1727725,0
+WPM.US,D,20250627,000000,88.08,88.16,86.565,87.33,2629218,0
+WPM.US,D,20250630,000000,87.355,90.09,86.71,89.8,2045963,0
+WPM.US,D,20250701,000000,91.05,91.41,89.2701,89.38,1475256,0
+WPM.US,D,20250702,000000,89.92,90.14,88.55,89.69,1035623,0
+WPM.US,D,20250703,000000,88.49,90.66,88.49,90.56,778170,0
+WPM.US,D,20250707,000000,89.605,92.76,88.25,92.61,1776525,0
+WPM.US,D,20250708,000000,92.11,92.16,85.59,86.72,2722984,0
+WPM.US,D,20250709,000000,86.72,88.89,86.3538,88.84,1828691,0
+WPM.US,D,20250710,000000,89.29,89.98,88,89.89,1728353,0
+WPM.US,D,20250711,000000,90.46,91.62,89.77,91.02,1780258,0
+WPM.US,D,20250714,000000,91.3,93.245,91.05,91.37,2234942,0
+WPM.US,D,20250715,000000,91.785,91.785,89.08,90.61,1714549,0
+WPM.US,D,20250716,000000,90.69,91.65,89.47,90.5,1698786,0
+WPM.US,D,20250717,000000,89.215,89.75,88.43,89,1671359,0
+WPM.US,D,20250718,000000,89.77,89.79,87.96,88.32,1140937,0
+WPM.US,D,20250721,000000,89.72,92.17,89.7,91.41,1529026,0
+WPM.US,D,20250722,000000,92.235,96.4,92.235,95.72,3027641,0
+WPM.US,D,20250723,000000,95.89,96.8317,94.53,94.95,1973982,0
+WPM.US,D,20250724,000000,94.21,95.06,92.54,94.01,1335417,0
+WPM.US,D,20250725,000000,93.15,94.396,92.6207,93.98,1553814,0
+WPM.US,D,20250728,000000,93.15,93.33,91.38,91.73,1381279,0
+WPM.US,D,20250729,000000,91.79,93.39,91.1107,93.38,1053724,0
+WPM.US,D,20250730,000000,92.83,94.23,90.39,91,2024868,0
+WPM.US,D,20250731,000000,91.5,92.95,90.96,91.51,1225393,0
+WPM.US,D,20250801,000000,93.35,93.88,91.165,92.1,1622409,0
+WPM.US,D,20250804,000000,93.29,95.91,93.2,95.87,1546422,0
+WPM.US,D,20250805,000000,95.115,98.5,95.07,97.98,2763799,0
+WPM.US,D,20250806,000000,98.07,98.66,97.28,98.57,1968612,0
+WPM.US,D,20250807,000000,99.535,100.53,99.1349,99.79,1908835,0
+WPM.US,D,20250808,000000,103.75,103.81,99.0301,100.69,3101151,0
+WPM.US,D,20250811,000000,96.78,97.8499,95.78,97.51,3403090,0
+WPM.US,D,20250812,000000,97.71,97.94,95.67,96.41,2099845,0
+WPM.US,D,20250813,000000,96.85,96.9,94.7,95.12,2183629,0
+WPM.US,D,20250814,000000,94.5,95.53,93.2418,94.28,1746345,0
+WPM.US,D,20250815,000000,94.19,94.61,93.08,94.34,1619716,0
+WPM.US,D,20250818,000000,94.6,94.85,92.255,93.39,1876653,0
+WPM.US,D,20250819,000000,92.925,93.19,90.945,91.02,1337942,0
+WPM.US,D,20250820,000000,91.845,93.41,91.65,93.24,1589161,0
+WPM.US,D,20250821,000000,93.125,95.28,92.69,94.35,1375585,0
+WPM.US,D,20250822,000000,93.375,96.28,93.1,95.57,1439561,0
+WPM.US,D,20250825,000000,96.02,96.12,95.01,95.5,1183041,0
+WPM.US,D,20250826,000000,95.84,97.14,95.23,96.7,1627307,0
+WPM.US,D,20250827,000000,95.89,96.72,94.5372,96.58,1821582,0
+WPM.US,D,20250828,000000,96.75,97.88,96.0601,97.23,1415875,0
+WPM.US,D,20250829,000000,97.34,100.71,97.04,100.42,2019444,0
+WPM.US,D,20250902,000000,102.135,102.58,99.75,101.57,3258979,0
+WPM.US,D,20250903,000000,102.5,103.4,101.13,102.44,2382871,0
+WPM.US,D,20250904,000000,101.25,103.08,100.48,102.73,2072023,0
+WPM.US,D,20250905,000000,104.7,105.98,103.5501,104.24,2115005,0
+WPM.US,D,20250908,000000,106.09,106.62,105.15,106.05,2158419,0
+WPM.US,D,20250909,000000,106.59,106.84,104.5,104.61,2162503,0
+WPM.US,D,20250910,000000,105.25,106.23,103.79,105.45,1752939,0
+WPM.US,D,20250911,000000,105.59,107.37,104.76,107.37,1635392,0
+WPM.US,D,20250912,000000,107.63,108.67,106.15,106.63,1892789,0
+WPM.US,D,20250915,000000,106.25,107.975,105.4184,107.7,2087265,0
+WPM.US,D,20250916,000000,107.6,107.6,104.48,105.23,2051398,0
+WPM.US,D,20250917,000000,103.85,106.715,103.3,105.11,1931055,0
+WPM.US,D,20250918,000000,104.19,104.9,102.805,104.78,1800755,0
+WPM.US,D,20250919,000000,105.39,108.445,105.38,107.65,8717736,0
+WPM.US,D,20250922,000000,109.48,109.67,105.63,107.67,2966934,0
+WPM.US,D,20250923,000000,108.49,109.36,106.96,107.61,2830505,0
+WPM.US,D,20250924,000000,107.5,108.355,105.25,105.31,1915145,0
+WPM.US,D,20250925,000000,105.25,107.53,104.64,107.35,2008209,0
+WPM.US,D,20250926,000000,108.01,109.22,107.43,109.04,1897402,0
+WPM.US,D,20250929,000000,111.26,112.08,110.3,110.49,2175650,0
+WPM.US,D,20250930,000000,109.835,112.68,109.31,111.84,2746114,0
+WPM.US,D,20251001,000000,112.935,114.005,110.85,111.47,2310316,0
+WPM.US,D,20251002,000000,112.01,112.22,105.63,109.83,2395761,0
+WPM.US,D,20251003,000000,110.33,111.27,109.31,109.66,1308435,0
+WPM.US,D,20251006,000000,110.15,111.28,109.71,109.81,2009905,0
+WPM.US,D,20251007,000000,110.09,110.405,107.5,108.32,1706489,0
+WPM.US,D,20251008,000000,110.53,110.6,106.1176,107.21,2506234,0
+WPM.US,D,20251009,000000,108.165,108.5,102.5,103.38,2917041,0
+WPM.US,D,20251010,000000,104.31,105.96,103.58,105.45,2518573,0
+WPM.US,D,20251013,000000,108.21,109.19,106.96,108.99,1822998,0
+WPM.US,D,20251014,000000,107.64,110.16,107.21,108.32,1919267,0
+WPM.US,D,20251015,000000,109.26,111.05,108.6001,110.27,2254861,0
+WPM.US,D,20251016,000000,111.2,114.36,110.0101,113.5,2330948,0
+WPM.US,D,20251017,000000,111.14,111.215,103.07,104.59,3025658,0
+WPM.US,D,20251020,000000,106.61,107.08,105.38,105.43,2253432,0
+WPM.US,D,20251021,000000,99.03,99.45,94.7702,95.84,5026714,0
+WPM.US,D,20251022,000000,93.935,97.74,93.935,97.13,2977007,0
+WPM.US,D,20251023,000000,99.02,99.32,97.2,98.23,2549225,0
+WPM.US,D,20251024,000000,96.905,98.71,96.55,98.15,1913553,0
+WPM.US,D,20251027,000000,95.41,96.98,92.8,94.45,3278678,0
+WPM.US,D,20251028,000000,92.565,95.9,92.565,95.42,2523545,0
+WPM.US,D,20251029,000000,97.41,97.68,94.34,95.18,2426648,0
+WPM.US,D,20251030,000000,94.55,98.24,94.54,98.07,2267256,0
+WPM.US,D,20251031,000000,98.25,98.72,96.48,96.52,5268734,0
+WPM.US,D,20251103,000000,96.52,97.24,95.38,97.19,1568231,0
+WPM.US,D,20251104,000000,94.97,96.36,94.28,94.37,2112637,0
+WPM.US,D,20251105,000000,96,97.24,95.59,96.5,1587950,0
+WPM.US,D,20251106,000000,96.895,98,96,96.28,1853998,0
+WPM.US,D,20251107,000000,97.29,99.86,96.14,99.06,1666768,0
+WPM.US,D,20251110,000000,102.59,103,100.88,102.31,2666655,0
+WPM.US,D,20251111,000000,103.05,104.48,101.88,104.09,1409275,0
+WPM.US,D,20251112,000000,104.58,108.5,103.68,107.77,1896348,0
+WPM.US,D,20251113,000000,108.235,108.68,104.52,105.71,1475674,0
+WPM.US,D,20251114,000000,101.265,104.82,100.7787,104.17,1756376,0
+WPM.US,D,20251117,000000,103.87,104.3484,101.29,102.28,1659675,0
+WPM.US,D,20251118,000000,102.98,104.08,101.78,103.06,1580273,0
+WPM.US,D,20251119,000000,103.71,105.6,103.05,104.07,1404593,0
+WPM.US,D,20251120,000000,104.15,105.295,99.25,99.62,1338709,0
+WPM.US,D,20251121,000000,99.05,101.03,98.5055,99.27,1897832,0
+WPM.US,D,20251124,000000,99.895,102.76,99.65,102.69,1234230,0
+WPM.US,D,20251125,000000,102.15,103.225,101.29,102.5,1554600,0
+WPM.US,D,20251126,000000,103.57,107.16,103.57,106.76,1709563,0
+WPM.US,D,20251128,000000,108.15,110.17,107.4,110.05,1192501,0
+WPM.US,D,20251201,000000,111.6,111.6,108.71,109.98,2269284,0
+WPM.US,D,20251202,000000,109.93,110.46,104.51,107.75,2278906,0
+WPM.US,D,20251203,000000,108.68,109.6263,107.0263,107.98,1413460,0
+WPM.US,D,20251204,000000,107.08,109.1499,107.08,108.8,1418281,0
+WPM.US,D,20251205,000000,109.97,111.36,107.6101,108.09,1391349,0
+WPM.US,D,20251208,000000,108.405,108.74,104.96,104.96,1602089,0
+WPM.US,D,20251209,000000,105.2,109.3,104.75,109.27,1698679,0
+WPM.US,D,20251210,000000,109.885,113.515,108.81,112.83,2276826,0
+WPM.US,D,20251211,000000,113.53,118.95,112.56,117.32,2157080,0
+WPM.US,D,20251212,000000,119.82,120.55,116.24,117.53,2823609,0
+WPM.US,D,20251215,000000,119.16,119.63,115.37,115.72,2047190,0
+WPM.US,D,20251216,000000,115.585,117.48,114.03,114.44,1877989,0
+WPM.US,D,20251217,000000,115.78,115.92,113.07,115.08,1696235,0
+WPM.US,D,20251218,000000,114.43,116.86,113.72,115.45,1744809,0
+WPM.US,D,20251219,000000,115.73,120.41,115.39,119.7,3762736,0
+WPM.US,D,20251222,000000,122.33,123.82,120.79,122.21,1458832,0
+WPM.US,D,20251223,000000,122.5,122.98,120.42,122.88,1408460,0
+WPM.US,D,20251224,000000,123.69,123.915,120.38,121.96,979823,0
+WPM.US,D,20251226,000000,123.205,124.2999,121.3301,124.22,1277708,0
+WPM.US,D,20251229,000000,119.8,120.444,116.02,117.38,2093451,0
+WPM.US,D,20251230,000000,120.025,120.1,117.72,118.88,1422737,0
+WPM.US,D,20251231,000000,117.2881,119.31,117.15,117.52,999549,0
+WPM.US,D,20260102,000000,119,120.0499,114.51,117.87,1313460,0
+WPM.US,D,20260105,000000,119.79,125.62,119.65,120.99,2212117,0
+WPM.US,D,20260106,000000,122.83,126.1829,121.77,125.51,1828687,0
+WPM.US,D,20260107,000000,121.915,123.5899,119.35,122.99,1780408,0
+WPM.US,D,20260108,000000,120.7,124.06,119.5,123.78,1254344,0
+WPM.US,D,20260109,000000,124.55,126.54,123.62,124.74,1890448,0
+WPM.US,D,20260112,000000,128.68,129.99,126.77,128.43,2207564,0
+WPM.US,D,20260113,000000,130.22,131.92,128.86,130.8,1667402,0
+WPM.US,D,20260114,000000,132.955,133.8005,130.71,133.14,2192395,0
+WPM.US,D,20260115,000000,131.25,135.52,130.8649,135.5,1619838,0
+WPM.US,D,20260116,000000,134.8,135.72,132.0311,135.35,2419901,0
+WPM.US,D,20260120,000000,140,142.49,138.93,141.68,3541364,0
+WPM.US,D,20260121,000000,145.9,146.77,137.22,137.61,2675043,0
+WPM.US,D,20260122,000000,137.89,145.08,137.88,143.7,2212779,0
+WPM.US,D,20260123,000000,146.05,147.28,143.96,146.16,2218076,0
+WPM.US,D,20260126,000000,152.115,154.7,147.41,147.86,4047326,0
+WPM.US,D,20260127,000000,148.72,149.68,142.5,149.38,2899353,0
+WPM.US,D,20260128,000000,152.99,156.36,150.7301,156.3,3528340,0
+WPM.US,D,20260129,000000,159.705,160.36,148.11,152.7,3977256,0
+WPM.US,D,20260130,000000,142.41,143.92,130.33,131.87,6378780,0
+WPM.US,D,20260202,000000,131.71,136.44,129.12,132.21,4124624,0
+WPM.US,D,20260203,000000,140.77,141,133.6351,136.78,3397846,0
+WPM.US,D,20260204,000000,140.45,141.3,135.08,140.23,2906442,0
+WPM.US,D,20260205,000000,135.34,138.87,130.69,130.9,3488984,0
+WPM.US,D,20260206,000000,134.04,137.33,133.01,135.98,1961217,0
+WPM.US,D,20260209,000000,138.57,142.8,138.04,142.78,2537638,0
+WPM.US,D,20260210,000000,142.24,145.73,141.0001,144.6,1923693,0
+WPM.US,D,20260211,000000,149.34,150.5,144.87,149.11,2596433,0
+WPM.US,D,20260212,000000,147.1081,149.71,139.1,139.17,2338418,0
+WPM.US,D,20260213,000000,141.59,146.4,140.91,145.9,1369530,0
+WPM.US,D,20260217,000000,140.93,142.35,137.52,142.33,2697025,0
+WPM.US,D,20260218,000000,145.02,146.765,143.65,144.82,1884798,0
diff --git a/daily/us/nyse stocks/2/wrb_h.us.txt b/daily/us/nyse stocks/2/wrb_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8c68cf6384c98cca75c6de7518d5f5ed7365cd3
--- /dev/null
+++ b/daily/us/nyse stocks/2/wrb_h.us.txt	
@@ -0,0 +1,1249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WRB_H.US,D,20210223,000000,25.14,25.14,25,25.07,113767,0
+WRB_H.US,D,20210224,000000,25.1,25.1,24.915,24.94,425442,0
+WRB_H.US,D,20210225,000000,24.82,24.92,24.6,24.73,44054,0
+WRB_H.US,D,20210226,000000,24.87,25.21,24.5,25.21,1595169,0
+WRB_H.US,D,20210301,000000,25.15,25.22,25,25.05,47305,0
+WRB_H.US,D,20210302,000000,24.96,25.45,24.91,24.96,334245,0
+WRB_H.US,D,20210303,000000,24.85,24.9299,24.695,24.89,35121,0
+WRB_H.US,D,20210304,000000,24.9,24.99,24.67,24.67,20956,0
+WRB_H.US,D,20210305,000000,24.65,24.77,24.52,24.7,33351,0
+WRB_H.US,D,20210308,000000,24.86,24.89,24.75,24.88,8012,0
+WRB_H.US,D,20210309,000000,24.835,24.965,24.835,24.95,21766,0
+WRB_H.US,D,20210310,000000,24.94,24.99,24.875,24.95,52724,0
+WRB_H.US,D,20210311,000000,25,25.15,25,25.11,47594,0
+WRB_H.US,D,20210312,000000,24.88,24.88,24.71,24.88,19395,0
+WRB_H.US,D,20210315,000000,24.91,24.98,24.91,24.955,21659,0
+WRB_H.US,D,20210316,000000,25.035,25.07,25,25.02,27509,0
+WRB_H.US,D,20210317,000000,24.95,25,24.87,24.96,14150,0
+WRB_H.US,D,20210318,000000,24.8,24.82,24.6,24.7,28938,0
+WRB_H.US,D,20210319,000000,24.67,24.8694,24.629,24.84,20774,0
+WRB_H.US,D,20210322,000000,24.86,24.94,24.86,24.93,5737,0
+WRB_H.US,D,20210323,000000,24.95,24.96,24.9,24.91,8084,0
+WRB_H.US,D,20210324,000000,24.91,25.04,24.91,25,15054,0
+WRB_H.US,D,20210325,000000,25.03,25.0619,25,25,3597,0
+WRB_H.US,D,20210326,000000,25.0514,25.0514,24.97,24.975,8261,0
+WRB_H.US,D,20210329,000000,24.9879,24.99,24.94,24.96,5279,0
+WRB_H.US,D,20210330,000000,25.02,25.02,24.96,25,7133,0
+WRB_H.US,D,20210331,000000,25.02,25.07,24.98,24.98,18048,0
+WRB_H.US,D,20210401,000000,25.02,25.09,25.01,25.02,11886,0
+WRB_H.US,D,20210405,000000,25.1,25.32,25.09,25.2,11571,0
+WRB_H.US,D,20210406,000000,25.28,25.31,25.2,25.27,12422,0
+WRB_H.US,D,20210407,000000,25.27,25.365,25.25,25.3,48739,0
+WRB_H.US,D,20210408,000000,25.31,25.4221,25.29,25.29,10856,0
+WRB_H.US,D,20210409,000000,25.3,25.3734,25.25,25.25,6206,0
+WRB_H.US,D,20210412,000000,25.3,25.38,25.3,25.38,3409,0
+WRB_H.US,D,20210413,000000,25.45,25.49,25.3262,25.33,7582,0
+WRB_H.US,D,20210414,000000,25.51,25.51,25.34,25.34,3036,0
+WRB_H.US,D,20210415,000000,25.4,25.6,25.4,25.58,7748,0
+WRB_H.US,D,20210416,000000,25.6,25.6,25.54,25.57,2948,0
+WRB_H.US,D,20210419,000000,25.57,25.57,25.54,25.57,2377,0
+WRB_H.US,D,20210420,000000,25.57,25.57,25.44,25.54,3982,0
+WRB_H.US,D,20210421,000000,25.55,25.69,25.55,25.61,716,0
+WRB_H.US,D,20210422,000000,25.68,25.69,25.56,25.56,1591,0
+WRB_H.US,D,20210423,000000,25.68,25.79,25.565,25.7,3903,0
+WRB_H.US,D,20210426,000000,25.77,25.92,25.74,25.76,13167,0
+WRB_H.US,D,20210427,000000,25.73,25.73,25.72,25.72,783,0
+WRB_H.US,D,20210428,000000,25.78,25.78,25.56,25.57,2291,0
+WRB_H.US,D,20210429,000000,25.72,25.72,25.6,25.6,1053,0
+WRB_H.US,D,20210430,000000,25.66,25.66,25.5,25.53,33075,0
+WRB_H.US,D,20210503,000000,25.69,25.78,25.66,25.78,1212,0
+WRB_H.US,D,20210504,000000,25.7149,25.725,25.69,25.7,5895,0
+WRB_H.US,D,20210505,000000,25.75,25.75,25.65,25.69,4845,0
+WRB_H.US,D,20210506,000000,25.67,25.67,25.52,25.52,3202,0
+WRB_H.US,D,20210507,000000,25.71,25.87,25.695,25.87,3329,0
+WRB_H.US,D,20210510,000000,25.87,25.87,25.75,25.75,1480,0
+WRB_H.US,D,20210511,000000,25.74,25.74,25.42,25.42,5572,0
+WRB_H.US,D,20210512,000000,25.47,25.47,25.1473,25.43,16666,0
+WRB_H.US,D,20210513,000000,25.52,25.52,25.3468,25.42,4228,0
+WRB_H.US,D,20210514,000000,25.48,25.48,25.45,25.4788,6985,0
+WRB_H.US,D,20210517,000000,25.48,25.48,25.47,25.48,713,0
+WRB_H.US,D,20210518,000000,25.48,25.48,25.39,25.48,3942,0
+WRB_H.US,D,20210519,000000,25.36,25.48,25.3,25.415,1516,0
+WRB_H.US,D,20210520,000000,25.55,25.68,25.46,25.46,657,0
+WRB_H.US,D,20210521,000000,25.7,25.7,25.46,25.46,1237,0
+WRB_H.US,D,20210524,000000,25.68,25.86,25.55,25.7,13706,0
+WRB_H.US,D,20210525,000000,25.715,25.81,25.7,25.7,19270,0
+WRB_H.US,D,20210526,000000,25.8,25.8,25.55,25.55,3839,0
+WRB_H.US,D,20210527,000000,25.82,25.85,25.62,25.63,2428,0
+WRB_H.US,D,20210528,000000,25.85,25.85,25.64,25.8,5890,0
+WRB_H.US,D,20210601,000000,25.85,25.9,25.75,25.87,8844,0
+WRB_H.US,D,20210602,000000,25.995,26.01,25.9,26.01,8208,0
+WRB_H.US,D,20210603,000000,26.01,26.06,25.9,26.01,6199,0
+WRB_H.US,D,20210604,000000,25.9,26.07,25.9,25.91,1560,0
+WRB_H.US,D,20210607,000000,26.08,26.17,25.92,25.92,9107,0
+WRB_H.US,D,20210608,000000,26.1025,26.2,26,26,5359,0
+WRB_H.US,D,20210610,000000,26.19,26.19,26.03,26.04,8966,0
+WRB_H.US,D,20210611,000000,26.15,26.2,26.03,26.13,4341,0
+WRB_H.US,D,20210614,000000,25.98,26.13,25.97,26.1,14345,0
+WRB_H.US,D,20210615,000000,26.2,26.2,26.03,26.03,9803,0
+WRB_H.US,D,20210616,000000,26.15,26.2,26.02,26.02,11344,0
+WRB_H.US,D,20210617,000000,26.19,26.3,26.08,26.17,3159,0
+WRB_H.US,D,20210618,000000,26.26,26.36,26.1,26.23,31314,0
+WRB_H.US,D,20210621,000000,26.2786,26.299,26.21,26.25,9160,0
+WRB_H.US,D,20210622,000000,26.3,26.61,26.183,26.55,60144,0
+WRB_H.US,D,20210623,000000,26.65,26.73,26.64,26.7,23940,0
+WRB_H.US,D,20210624,000000,26.8,26.825,26.68,26.8,41662,0
+WRB_H.US,D,20210625,000000,26.85,26.85,26.75,26.8,35574,0
+WRB_H.US,D,20210628,000000,26.8,26.915,26.8,26.85,10901,0
+WRB_H.US,D,20210629,000000,26.7025,26.88,26.7025,26.76,92141,0
+WRB_H.US,D,20210630,000000,26.7,26.92,26.7,26.76,142106,0
+WRB_H.US,D,20210701,000000,27.0399,27.0399,26.76,26.92,3451,0
+WRB_H.US,D,20210702,000000,26.895,26.99,26.86,26.97,5153,0
+WRB_H.US,D,20210706,000000,27,27,26.82,26.95,10086,0
+WRB_H.US,D,20210707,000000,26.87,27.03,26.87,26.91,15241,0
+WRB_H.US,D,20210708,000000,26.77,27,26.77,26.81,12879,0
+WRB_H.US,D,20210709,000000,26.98,26.9999,26.87,26.87,2665,0
+WRB_H.US,D,20210712,000000,26.99,26.99,26.95,26.95,1195,0
+WRB_H.US,D,20210713,000000,26.97,26.98,26.71,26.71,11137,0
+WRB_H.US,D,20210714,000000,26.88,26.9,26.71,26.87,4369,0
+WRB_H.US,D,20210715,000000,26.93,26.988,26.81,26.8667,3521,0
+WRB_H.US,D,20210716,000000,26.92,26.9706,26.78,26.8498,5827,0
+WRB_H.US,D,20210719,000000,26.89,26.8903,26.75,26.76,6269,0
+WRB_H.US,D,20210720,000000,26.82,26.96,26.75,26.92,5128,0
+WRB_H.US,D,20210721,000000,26.96,26.9688,26.84,26.84,2783,0
+WRB_H.US,D,20210722,000000,26.91,26.91,26.736,26.74,3454,0
+WRB_H.US,D,20210723,000000,26.8339,26.86,26.76,26.82,3238,0
+WRB_H.US,D,20210726,000000,26.89,26.94,26.85,26.87,11280,0
+WRB_H.US,D,20210727,000000,26.92,26.92,26.78,26.9,2656,0
+WRB_H.US,D,20210728,000000,26.9,26.97,26.86,26.88,2585,0
+WRB_H.US,D,20210729,000000,26.94,27.05,26.9,26.93,8185,0
+WRB_H.US,D,20210730,000000,26.98,27.21,26.95,27.15,12607,0
+WRB_H.US,D,20210802,000000,27.22,27.22,27.04,27.17,6591,0
+WRB_H.US,D,20210803,000000,27.24,27.25,27.14,27.15,5619,0
+WRB_H.US,D,20210804,000000,27.23,27.25,27.0916,27.19,3066,0
+WRB_H.US,D,20210805,000000,27.31,27.38,27.19,27.2,8473,0
+WRB_H.US,D,20210806,000000,27.28,27.31,27.16,27.23,19161,0
+WRB_H.US,D,20210809,000000,27.3,27.3,27,27.09,19128,0
+WRB_H.US,D,20210810,000000,27.14,27.14,26.78,27,11663,0
+WRB_H.US,D,20210811,000000,27.09,27.09,26.88,26.96,46630,0
+WRB_H.US,D,20210812,000000,26.9,27,26.89,26.94,34033,0
+WRB_H.US,D,20210813,000000,26.91,27.1499,26.91,27,5646,0
+WRB_H.US,D,20210816,000000,27.1371,27.1371,26.99,26.99,2742,0
+WRB_H.US,D,20210817,000000,27.07,27.07,26.94,27.02,11978,0
+WRB_H.US,D,20210818,000000,27.06,27.06,26.92,26.94,4845,0
+WRB_H.US,D,20210819,000000,26.93,26.96,26.85,26.88,4593,0
+WRB_H.US,D,20210820,000000,27.05,27.065,27.02,27.05,3063,0
+WRB_H.US,D,20210823,000000,27.05,27.05,27,27.01,4204,0
+WRB_H.US,D,20210824,000000,27.03,27.03,26.95,26.965,23241,0
+WRB_H.US,D,20210825,000000,27.08,27.11,26.95,26.95,25183,0
+WRB_H.US,D,20210826,000000,27.03,27.03,26.86,26.92,1726,0
+WRB_H.US,D,20210827,000000,26.86,27.08,26.86,26.99,10854,0
+WRB_H.US,D,20210830,000000,27,27.1799,26.88,26.88,126731,0
+WRB_H.US,D,20210831,000000,26.97,26.97,26.83,26.9,29746,0
+WRB_H.US,D,20210901,000000,26.97,27.09,26.88,26.96,60438,0
+WRB_H.US,D,20210902,000000,27.11,27.15,26.98,27.01,5099,0
+WRB_H.US,D,20210903,000000,27.09,27.09,26.96,27.01,4116,0
+WRB_H.US,D,20210907,000000,27.09,27.11,26.9776,27.02,5082,0
+WRB_H.US,D,20210908,000000,27.06,27.07,26.96,27.06,6726,0
+WRB_H.US,D,20210909,000000,27.07,27.11,26.9001,26.94,74116,0
+WRB_H.US,D,20210910,000000,27,27.04,26.89,26.89,10275,0
+WRB_H.US,D,20210913,000000,26.98,27.0999,26.92,26.92,8095,0
+WRB_H.US,D,20210914,000000,26.84,26.84,26.63,26.63,13050,0
+WRB_H.US,D,20210915,000000,26.77,26.84,26.72,26.76,6528,0
+WRB_H.US,D,20210916,000000,26.83,27.1,26.76,27.08,5050,0
+WRB_H.US,D,20210917,000000,27.08,27.09,26.94,26.97,8675,0
+WRB_H.US,D,20210920,000000,26.92,26.98,26.9,26.98,1539,0
+WRB_H.US,D,20210921,000000,27.04,27.04,26.86,26.86,2230,0
+WRB_H.US,D,20210922,000000,26.97,27.13,26.97,27,4138,0
+WRB_H.US,D,20210923,000000,26.95,27.14,26.8,26.85,12156,0
+WRB_H.US,D,20210924,000000,26.83,26.87,26.73,26.76,7044,0
+WRB_H.US,D,20210927,000000,26.68,26.75,26.59,26.69,6865,0
+WRB_H.US,D,20210928,000000,26.57,26.57,26.36,26.36,11776,0
+WRB_H.US,D,20210929,000000,26.49,26.71,26.49,26.57,5712,0
+WRB_H.US,D,20210930,000000,26.65,26.78,26.55,26.6,46850,0
+WRB_H.US,D,20211001,000000,26.6,26.72,26.57,26.57,3402,0
+WRB_H.US,D,20211004,000000,26.54,26.54,26.3,26.3,6426,0
+WRB_H.US,D,20211005,000000,26.345,26.345,26.16,26.16,5685,0
+WRB_H.US,D,20211006,000000,26.17,26.22,26.13,26.22,5117,0
+WRB_H.US,D,20211007,000000,26.4,26.4,26.1,26.1,3381,0
+WRB_H.US,D,20211008,000000,26.37,26.37,26,26.09,4980,0
+WRB_H.US,D,20211011,000000,26.15,26.26,26.09,26.17,816,0
+WRB_H.US,D,20211012,000000,26.3,26.3,26.3,26.3,410,0
+WRB_H.US,D,20211013,000000,26.6,26.69,26.51,26.68,6004,0
+WRB_H.US,D,20211014,000000,26.66,26.93,26.66,26.92,4257,0
+WRB_H.US,D,20211015,000000,26.828,26.84,26.71,26.71,5030,0
+WRB_H.US,D,20211018,000000,26.62,26.6881,26.614,26.63,1548,0
+WRB_H.US,D,20211019,000000,26.63,26.82,26.57,26.61,6010,0
+WRB_H.US,D,20211020,000000,26.56,26.82,26.5101,26.82,2439,0
+WRB_H.US,D,20211021,000000,26.86,26.86,26.68,26.68,9395,0
+WRB_H.US,D,20211022,000000,26.75,26.77,26.54,26.58,10485,0
+WRB_H.US,D,20211025,000000,26.8002,26.8002,26.62,26.66,7256,0
+WRB_H.US,D,20211026,000000,26.8,26.8,26.75,26.75,2428,0
+WRB_H.US,D,20211027,000000,26.75,26.94,26.62,26.8,3289,0
+WRB_H.US,D,20211028,000000,26.82,26.87,26.76,26.76,7632,0
+WRB_H.US,D,20211029,000000,26.75,26.98,26.75,26.95,10600,0
+WRB_H.US,D,20211101,000000,27.04,27.04,26.85,26.86,17422,0
+WRB_H.US,D,20211102,000000,27.02,27.02,26.84,26.89,13207,0
+WRB_H.US,D,20211103,000000,26.98,26.9899,26.8,26.82,5268,0
+WRB_H.US,D,20211104,000000,27.02,27.17,26.92,27.02,12741,0
+WRB_H.US,D,20211105,000000,27.03,27.1,26.9,26.96,14002,0
+WRB_H.US,D,20211109,000000,27,27.03,26.93,26.95,3820,0
+WRB_H.US,D,20211110,000000,26.9,26.9299,26.54,26.69,8498,0
+WRB_H.US,D,20211111,000000,26.5324,26.63,26.44,26.48,3413,0
+WRB_H.US,D,20211112,000000,26.4849,26.4849,26.36,26.46,964,0
+WRB_H.US,D,20211115,000000,26.51,26.59,26.32,26.36,25605,0
+WRB_H.US,D,20211116,000000,26.4,26.46,26.27,26.27,40355,0
+WRB_H.US,D,20211117,000000,26.27,26.3999,26.25,26.27,10046,0
+WRB_H.US,D,20211118,000000,26.26,26.4278,26.17,26.35,10638,0
+WRB_H.US,D,20211119,000000,26.44,26.45,26.25,26.25,1729,0
+WRB_H.US,D,20211122,000000,26.14,26.145,26.07,26.12,2681,0
+WRB_H.US,D,20211123,000000,25.95,26,25.88,25.92,9272,0
+WRB_H.US,D,20211124,000000,26.05,26.05,26.05,26.05,1340,0
+WRB_H.US,D,20211126,000000,25.8,25.9,25.74,25.74,7520,0
+WRB_H.US,D,20211130,000000,25.9,25.95,25.57,25.69,14998,0
+WRB_H.US,D,20211201,000000,26.01,26.02,25.82,25.82,6336,0
+WRB_H.US,D,20211202,000000,25.996,26.0399,25.86,25.89,9215,0
+WRB_H.US,D,20211203,000000,26,26,25.83,25.83,9142,0
+WRB_H.US,D,20211206,000000,26.1099,26.1099,25.86,25.87,6348,0
+WRB_H.US,D,20211207,000000,26.12,26.12,25.91,25.92,13448,0
+WRB_H.US,D,20211208,000000,25.91,25.9799,25.86,25.86,9229,0
+WRB_H.US,D,20211209,000000,26.0042,26.08,25.82,25.82,10896,0
+WRB_H.US,D,20211210,000000,25.82,25.82,25.71,25.76,9630,0
+WRB_H.US,D,20211213,000000,25.91,25.91,25.73,25.76,13534,0
+WRB_H.US,D,20211214,000000,25.46,25.67,25.43,25.44,11236,0
+WRB_H.US,D,20211215,000000,25.51,25.59,25.43,25.48,12294,0
+WRB_H.US,D,20211216,000000,25.48,25.71,25.48,25.53,5614,0
+WRB_H.US,D,20211217,000000,25.7,25.71,25.46,25.48,16830,0
+WRB_H.US,D,20211220,000000,25.42,25.66,25.4,25.4,11066,0
+WRB_H.US,D,20211221,000000,25.53,25.64,25.43,25.52,14272,0
+WRB_H.US,D,20211222,000000,25.68,25.68,25.54,25.67,10128,0
+WRB_H.US,D,20211223,000000,25.67,25.69,25.54,25.59,15462,0
+WRB_H.US,D,20211227,000000,25.64,25.7007,25.52,25.52,15471,0
+WRB_H.US,D,20211228,000000,25.57,25.65,25.48,25.48,22534,0
+WRB_H.US,D,20211229,000000,25.58,25.58,25.45,25.47,17164,0
+WRB_H.US,D,20211230,000000,25.55,25.6246,25.47,25.49,40379,0
+WRB_H.US,D,20211231,000000,25.6199,25.7,25.52,25.52,201664,0
+WRB_H.US,D,20220103,000000,25.61,25.6499,25.55,25.62,14522,0
+WRB_H.US,D,20220104,000000,25.62,25.62,25.23,25.37,17438,0
+WRB_H.US,D,20220105,000000,25.35,25.52,25.2,25.21,29109,0
+WRB_H.US,D,20220106,000000,25.12,25.12,24.98,25.1,9697,0
+WRB_H.US,D,20220107,000000,25.16,25.3,25.16,25.25,4678,0
+WRB_H.US,D,20220110,000000,25.15,25.27,25.15,25.27,21115,0
+WRB_H.US,D,20220111,000000,25.2216,25.5,25.1821,25.48,14716,0
+WRB_H.US,D,20220112,000000,25.485,25.49,25.43,25.49,2625,0
+WRB_H.US,D,20220113,000000,25.38,25.58,25.38,25.49,2217,0
+WRB_H.US,D,20220114,000000,25.4699,25.48,25.45,25.45,2771,0
+WRB_H.US,D,20220118,000000,25.3,25.37,25.26,25.35,7627,0
+WRB_H.US,D,20220119,000000,25.17,25.315,25.14,25.29,8825,0
+WRB_H.US,D,20220120,000000,25.31,25.37,25.24,25.28,13023,0
+WRB_H.US,D,20220121,000000,25.2,25.31,25.2,25.29,5828,0
+WRB_H.US,D,20220124,000000,25.29,25.29,24.89,25.05,8860,0
+WRB_H.US,D,20220125,000000,24.9535,25.05,24.95,25.04,4377,0
+WRB_H.US,D,20220126,000000,25.06,25.19,24.71,24.75,16191,0
+WRB_H.US,D,20220127,000000,24.83,24.98,24.24,24.24,33342,0
+WRB_H.US,D,20220128,000000,24.2,24.54,23.72,24.31,37078,0
+WRB_H.US,D,20220131,000000,24.47,24.6,24.2975,24.6,300096,0
+WRB_H.US,D,20220201,000000,24.52,24.59,24.45,24.5,4929,0
+WRB_H.US,D,20220202,000000,24.6899,24.6899,24.21,24.24,14096,0
+WRB_H.US,D,20220203,000000,24.06,24.06,23.79,23.8,9328,0
+WRB_H.US,D,20220204,000000,23.65,23.66,23.28,23.28,13649,0
+WRB_H.US,D,20220207,000000,23.31,23.51,23.29,23.3,11110,0
+WRB_H.US,D,20220208,000000,23.2,23.22,22.67,22.75,17514,0
+WRB_H.US,D,20220209,000000,22.8484,23.01,22.6,22.6,13162,0
+WRB_H.US,D,20220210,000000,22.46,22.56,22.01,22.02,30873,0
+WRB_H.US,D,20220211,000000,22.88,22.88,21.74,22.05,25327,0
+WRB_H.US,D,20220214,000000,21.924,21.9499,21.48,21.74,16632,0
+WRB_H.US,D,20220215,000000,21.75,21.9999,21.61,21.9,11237,0
+WRB_H.US,D,20220216,000000,21.95,21.95,21.77,21.77,3576,0
+WRB_H.US,D,20220217,000000,22.3452,22.3452,21.84,21.895,11694,0
+WRB_H.US,D,20220218,000000,22.04,22.28,21.78,22.14,6228,0
+WRB_H.US,D,20220222,000000,22.1,22.22,21.9,22.01,7629,0
+WRB_H.US,D,20220223,000000,21.94,22.15,21.93,22.15,6848,0
+WRB_H.US,D,20220224,000000,21.95,22.15,21.9,22.15,4797,0
+WRB_H.US,D,20220225,000000,22.34,22.5847,22.1,22.3669,3272,0
+WRB_H.US,D,20220228,000000,22.37,22.95,22.37,22.62,11784,0
+WRB_H.US,D,20220301,000000,22.87,22.94,22.73,22.85,25326,0
+WRB_H.US,D,20220302,000000,22.73,22.87,22.66,22.74,10256,0
+WRB_H.US,D,20220303,000000,22.85,22.9,22.795,22.82,13012,0
+WRB_H.US,D,20220304,000000,22.73,22.74,22.65,22.6737,4399,0
+WRB_H.US,D,20220307,000000,22.78,22.78,22.35,22.35,14703,0
+WRB_H.US,D,20220308,000000,22.85,23.65,22.5001,23.65,4154,0
+WRB_H.US,D,20220309,000000,22.78,23.2905,22.36,22.88,2481,0
+WRB_H.US,D,20220310,000000,22.69,22.69,22.53,22.6,3770,0
+WRB_H.US,D,20220311,000000,22.5626,22.775,22.385,22.58,26210,0
+WRB_H.US,D,20220314,000000,22.16,22.16,21.5,21.5,21431,0
+WRB_H.US,D,20220315,000000,21.545,21.69,21.54,21.62,1990,0
+WRB_H.US,D,20220316,000000,21.665,21.8318,21.66,21.73,6549,0
+WRB_H.US,D,20220317,000000,21.76,22.14,21.76,22.1,5127,0
+WRB_H.US,D,20220318,000000,22.05,22.2491,22.05,22.22,3804,0
+WRB_H.US,D,20220321,000000,22.22,22.28,22.04,22.16,9356,0
+WRB_H.US,D,20220322,000000,21.915,22.07,21.9,21.91,2934,0
+WRB_H.US,D,20220323,000000,21.9535,22.04,21.87,22.04,4877,0
+WRB_H.US,D,20220324,000000,21.6,21.97,21.6,21.7602,7112,0
+WRB_H.US,D,20220325,000000,21.8,21.8,21.3702,21.56,13308,0
+WRB_H.US,D,20220328,000000,21.74,21.78,21.3301,21.71,2289,0
+WRB_H.US,D,20220329,000000,21.76,21.9,21.76,21.83,11828,0
+WRB_H.US,D,20220330,000000,21.99,22.1,21.9001,21.9076,5348,0
+WRB_H.US,D,20220331,000000,22.15,22.2,21.93,22.2,9819,0
+WRB_H.US,D,20220401,000000,22,22.144,21.77,22.13,7911,0
+WRB_H.US,D,20220404,000000,21.96,22.05,21.95,22.04,4911,0
+WRB_H.US,D,20220405,000000,21.9643,21.97,21.53,21.6,16928,0
+WRB_H.US,D,20220406,000000,21.49,21.67,21.31,21.36,5178,0
+WRB_H.US,D,20220407,000000,21.23,21.5277,21.23,21.37,2548,0
+WRB_H.US,D,20220408,000000,21.38,21.45,21.1,21.11,9386,0
+WRB_H.US,D,20220411,000000,21.25,21.25,20.59,20.59,8762,0
+WRB_H.US,D,20220412,000000,20.72,20.9733,20.66,20.66,2966,0
+WRB_H.US,D,20220413,000000,20.6,20.6891,20.6,20.6891,583,0
+WRB_H.US,D,20220414,000000,20.7333,20.7333,20.3,20.3,4342,0
+WRB_H.US,D,20220418,000000,21.09,21.09,20.2101,20.26,4408,0
+WRB_H.US,D,20220419,000000,20.14,20.25,19.94,19.98,7019,0
+WRB_H.US,D,20220420,000000,19.94,20.37,19.94,20.2597,1840,0
+WRB_H.US,D,20220421,000000,20.1,20.1,19.8,20.05,17885,0
+WRB_H.US,D,20220422,000000,19.85,19.9499,19.61,19.61,21708,0
+WRB_H.US,D,20220425,000000,19.725,19.725,19.65,19.7002,1013,0
+WRB_H.US,D,20220426,000000,19.51,19.81,19.5,19.5,1669,0
+WRB_H.US,D,20220427,000000,19.45,19.75,19.37,19.37,4631,0
+WRB_H.US,D,20220428,000000,19.19,19.6,19.08,19.51,11781,0
+WRB_H.US,D,20220429,000000,19.3,19.74,19.3,19.72,30264,0
+WRB_H.US,D,20220502,000000,19.51,19.51,18.91,19.01,7445,0
+WRB_H.US,D,20220503,000000,18.99,19.13,18.88,18.8801,7142,0
+WRB_H.US,D,20220504,000000,19.0596,19.5,18.9264,19.23,3719,0
+WRB_H.US,D,20220505,000000,19.15,19.18,18.7531,18.85,8343,0
+WRB_H.US,D,20220506,000000,18.82,18.82,18.7,18.7,11861,0
+WRB_H.US,D,20220509,000000,18.55,18.6999,18.29,18.29,5903,0
+WRB_H.US,D,20220510,000000,18.3701,18.65,18.32,18.42,6454,0
+WRB_H.US,D,20220511,000000,18.5,18.5088,18.33,18.35,12252,0
+WRB_H.US,D,20220512,000000,18.2,18.63,18.2,18.6299,3729,0
+WRB_H.US,D,20220513,000000,18.575,18.68,18.5501,18.63,4311,0
+WRB_H.US,D,20220516,000000,18.6,18.79,18.5723,18.79,4790,0
+WRB_H.US,D,20220517,000000,18.8,18.8,18.43,18.43,10466,0
+WRB_H.US,D,20220518,000000,18.43,18.5366,18.07,18.15,18407,0
+WRB_H.US,D,20220519,000000,18.45,18.5899,18.23,18.23,4887,0
+WRB_H.US,D,20220520,000000,18.395,18.4,18.05,18.05,18889,0
+WRB_H.US,D,20220523,000000,18.3,18.3,18.05,18.05,2897,0
+WRB_H.US,D,20220524,000000,18.05,18.27,18.05,18.25,2019,0
+WRB_H.US,D,20220525,000000,18.6,18.9599,18.51,18.95,3089,0
+WRB_H.US,D,20220526,000000,19.32,19.34,19.285,19.285,1219,0
+WRB_H.US,D,20220527,000000,19.73,19.9899,19.56,19.9899,5214,0
+WRB_H.US,D,20220531,000000,19.4528,20.17,19.4528,20.16,32192,0
+WRB_H.US,D,20220601,000000,19.94,20.11,19.8301,19.95,3099,0
+WRB_H.US,D,20220602,000000,19.87,19.98,19.79,19.795,2847,0
+WRB_H.US,D,20220603,000000,19.91,19.93,19.63,19.92,5824,0
+WRB_H.US,D,20220606,000000,20.03,20.076,19.8001,19.86,12599,0
+WRB_H.US,D,20220607,000000,19.8771,20.23,19.85,20.22,2373,0
+WRB_H.US,D,20220608,000000,20,20.2099,20,20.1,1401,0
+WRB_H.US,D,20220609,000000,19.9214,20.07,19.9,20.07,2856,0
+WRB_H.US,D,20220610,000000,19.85,19.85,19.35,19.61,10487,0
+WRB_H.US,D,20220613,000000,18.85,19.03,18.6916,18.8046,7350,0
+WRB_H.US,D,20220614,000000,18.51,18.745,18.04,18.04,15518,0
+WRB_H.US,D,20220615,000000,18.5,18.6099,18.2,18.21,4077,0
+WRB_H.US,D,20220616,000000,18.02,18.2899,17.96,18.01,6167,0
+WRB_H.US,D,20220617,000000,18.01,18.245,18.01,18.04,2146,0
+WRB_H.US,D,20220621,000000,18.3,18.34,17.97,17.98,11220,0
+WRB_H.US,D,20220622,000000,17.98,18.23,17.98,18.11,2492,0
+WRB_H.US,D,20220623,000000,18.11,18.27,18.11,18.13,3862,0
+WRB_H.US,D,20220624,000000,18.15,18.5475,18.13,18.26,12662,0
+WRB_H.US,D,20220627,000000,18.545,18.67,18.16,18.21,6319,0
+WRB_H.US,D,20220628,000000,18.33,18.4271,18.08,18.08,6951,0
+WRB_H.US,D,20220629,000000,18.255,18.4,17.86,17.87,14036,0
+WRB_H.US,D,20220630,000000,17.81,18.1199,17.09,17.19,331224,0
+WRB_H.US,D,20220701,000000,17.3,17.51,17.26,17.47,30664,0
+WRB_H.US,D,20220705,000000,17.4442,17.59,17.35,17.49,14698,0
+WRB_H.US,D,20220706,000000,17.54,18.01,17.423,17.64,28446,0
+WRB_H.US,D,20220707,000000,17.7,17.94,17.68,17.8,9931,0
+WRB_H.US,D,20220708,000000,17.9,18.01,17.755,18.01,10459,0
+WRB_H.US,D,20220711,000000,17.93,18.22,17.92,18.22,12575,0
+WRB_H.US,D,20220712,000000,18.35,18.5,18.23,18.28,13749,0
+WRB_H.US,D,20220713,000000,18.15,18.4165,18.15,18.2646,2684,0
+WRB_H.US,D,20220714,000000,18.22,18.2833,18.18,18.2063,1101,0
+WRB_H.US,D,20220715,000000,18.25,18.33,18.25,18.31,1495,0
+WRB_H.US,D,20220718,000000,18.59,18.59,18.42,18.42,3377,0
+WRB_H.US,D,20220719,000000,18.48,18.49,18.41,18.4516,2520,0
+WRB_H.US,D,20220720,000000,18.55,18.75,18.55,18.64,12689,0
+WRB_H.US,D,20220721,000000,18.64,18.81,18.63,18.81,7707,0
+WRB_H.US,D,20220722,000000,18.76,18.9574,18.76,18.91,6203,0
+WRB_H.US,D,20220725,000000,18.7962,19.02,18.7962,19,2010,0
+WRB_H.US,D,20220726,000000,19.115,19.115,19,19.04,814,0
+WRB_H.US,D,20220727,000000,18.9665,19.19,18.945,19.13,4625,0
+WRB_H.US,D,20220728,000000,19.15,19.69,19.15,19.48,6440,0
+WRB_H.US,D,20220729,000000,19.45,20.38,19.45,20.29,27891,0
+WRB_H.US,D,20220801,000000,20.18,20.29,20.18,20.25,5445,0
+WRB_H.US,D,20220802,000000,20.3,20.66,20.204,20.56,3381,0
+WRB_H.US,D,20220803,000000,20.7,20.86,20.7,20.85,11538,0
+WRB_H.US,D,20220804,000000,20.85,20.85,20.6148,20.85,5037,0
+WRB_H.US,D,20220805,000000,20.42,20.847,20.18,20.25,20371,0
+WRB_H.US,D,20220808,000000,20.2501,20.29,20.05,20.0647,9771,0
+WRB_H.US,D,20220809,000000,20.25,20.25,19.67,19.67,5312,0
+WRB_H.US,D,20220810,000000,19.94,19.94,19.75,19.815,2711,0
+WRB_H.US,D,20220811,000000,20.1999,20.1999,19.79,20,2157,0
+WRB_H.US,D,20220812,000000,19.99,20,19.69,19.85,11785,0
+WRB_H.US,D,20220815,000000,20.1523,20.18,20,20,3014,0
+WRB_H.US,D,20220816,000000,20,20.05,20,20.045,4581,0
+WRB_H.US,D,20220817,000000,19.9,19.93,19.75,19.75,4282,0
+WRB_H.US,D,20220818,000000,19.605,19.65,19.5,19.555,8383,0
+WRB_H.US,D,20220819,000000,19.44,19.44,19.2,19.29,4247,0
+WRB_H.US,D,20220822,000000,19.28,19.31,19.2664,19.2664,1618,0
+WRB_H.US,D,20220823,000000,19.22,19.22,18.55,18.94,14075,0
+WRB_H.US,D,20220824,000000,19.1,19.24,18.6473,18.9,7315,0
+WRB_H.US,D,20220825,000000,19.2,19.2776,19.0605,19.2776,1317,0
+WRB_H.US,D,20220826,000000,19.315,19.315,19.02,19.1,3632,0
+WRB_H.US,D,20220829,000000,18.84,19.1343,18.79,18.79,2774,0
+WRB_H.US,D,20220830,000000,18.82,18.82,18.65,18.79,7338,0
+WRB_H.US,D,20220831,000000,18.89,18.89,18.31,18.31,35882,0
+WRB_H.US,D,20220901,000000,18.2499,18.2499,18.2499,18.2499,951,0
+WRB_H.US,D,20220902,000000,18.41,18.41,18.08,18.1,7143,0
+WRB_H.US,D,20220906,000000,18.2,18.22,18.02,18.08,3165,0
+WRB_H.US,D,20220907,000000,17.94,18.1332,17.85,17.91,11577,0
+WRB_H.US,D,20220908,000000,17.86,17.91,17.62,17.62,12769,0
+WRB_H.US,D,20220909,000000,17.62,18.12,17.62,17.98,8161,0
+WRB_H.US,D,20220912,000000,18.11,18.31,18.11,18.285,4118,0
+WRB_H.US,D,20220913,000000,18.08,18.21,18,18.21,4903,0
+WRB_H.US,D,20220914,000000,17.99,18.06,17.8225,18.05,4072,0
+WRB_H.US,D,20220915,000000,18.0259,18.0259,17.82,17.86,2046,0
+WRB_H.US,D,20220916,000000,18.03,18.03,17.76,17.92,2447,0
+WRB_H.US,D,20220920,000000,17.6331,17.6331,17.6331,17.6331,485,0
+WRB_H.US,D,20220921,000000,17.8532,17.8532,17.75,17.81,1787,0
+WRB_H.US,D,20220922,000000,17.56,17.6,17.5,17.5,3269,0
+WRB_H.US,D,20220923,000000,17.62,17.62,17.24,17.26,9358,0
+WRB_H.US,D,20220926,000000,17.3599,17.38,16.9801,17.16,8866,0
+WRB_H.US,D,20220927,000000,17.23,17.2999,17.15,17.24,5298,0
+WRB_H.US,D,20220928,000000,17.281,17.65,17.281,17.65,4180,0
+WRB_H.US,D,20220929,000000,17.45,17.53,17.2,17.53,5606,0
+WRB_H.US,D,20220930,000000,17.34,17.6299,17.3395,17.5,42740,0
+WRB_H.US,D,20221003,000000,17.5,17.57,17.39,17.4,11369,0
+WRB_H.US,D,20221004,000000,17.5,17.84,17.36,17.36,6406,0
+WRB_H.US,D,20221005,000000,17.14,17.42,17.14,17.39,9025,0
+WRB_H.US,D,20221006,000000,17.38,17.44,17.26,17.44,5132,0
+WRB_H.US,D,20221007,000000,17.39,17.39,17.01,17.14,1648,0
+WRB_H.US,D,20221010,000000,17.26,17.26,16.75,16.8135,6966,0
+WRB_H.US,D,20221011,000000,17.0299,17.0299,16.55,16.74,1798,0
+WRB_H.US,D,20221012,000000,16.5111,16.68,16.4501,16.5,1929,0
+WRB_H.US,D,20221013,000000,16.1,16.47,16.1,16.28,2627,0
+WRB_H.US,D,20221014,000000,16.45,16.5399,16.34,16.35,3755,0
+WRB_H.US,D,20221018,000000,16.54,16.56,16.53,16.53,791,0
+WRB_H.US,D,20221019,000000,16.45,16.45,16.35,16.42,1912,0
+WRB_H.US,D,20221020,000000,16.32,16.4,15.9801,16.05,13048,0
+WRB_H.US,D,20221021,000000,15.78,16.08,15.7509,16.05,5637,0
+WRB_H.US,D,20221024,000000,16.12,16.12,16.08,16.08,1482,0
+WRB_H.US,D,20221025,000000,16.28,16.28,16.24,16.28,1349,0
+WRB_H.US,D,20221026,000000,16.28,16.44,16.24,16.244,14503,0
+WRB_H.US,D,20221027,000000,16.49,16.49,16.19,16.45,2171,0
+WRB_H.US,D,20221028,000000,16.2591,16.44,16.2591,16.31,2250,0
+WRB_H.US,D,20221031,000000,16.25,16.52,16,16,43921,0
+WRB_H.US,D,20221101,000000,16.1,16.25,15.95,16.01,14693,0
+WRB_H.US,D,20221102,000000,16.05,16.37,15.98,16.2,13303,0
+WRB_H.US,D,20221103,000000,16.19,16.19,15.88,16.124,2871,0
+WRB_H.US,D,20221104,000000,15.9772,16.05,15.94,15.94,4026,0
+WRB_H.US,D,20221107,000000,16.04,16.04,15.92,15.92,768,0
+WRB_H.US,D,20221108,000000,16.12,16.38,16.02,16.35,8771,0
+WRB_H.US,D,20221109,000000,16.38,16.38,16.16,16.3309,6036,0
+WRB_H.US,D,20221110,000000,16.63,17.09,16.63,16.952,10736,0
+WRB_H.US,D,20221111,000000,16.81,17.271,16.81,16.99,14095,0
+WRB_H.US,D,20221114,000000,17.15,17.23,16.98,16.98,15959,0
+WRB_H.US,D,20221115,000000,17.06,17.7399,17.06,17.4304,6916,0
+WRB_H.US,D,20221116,000000,17.4,17.62,17.4,17.62,9200,0
+WRB_H.US,D,20221117,000000,17.69,17.79,17.56,17.76,14147,0
+WRB_H.US,D,20221118,000000,17.94,18.29,17.88,18.15,23818,0
+WRB_H.US,D,20221121,000000,18.29,18.57,17.9638,18.35,20358,0
+WRB_H.US,D,20221122,000000,18.54,18.75,18.4099,18.75,18867,0
+WRB_H.US,D,20221123,000000,18.91,19.08,18.73,19.04,33468,0
+WRB_H.US,D,20221125,000000,19.01,19.13,18.99,18.99,6302,0
+WRB_H.US,D,20221128,000000,18.93,19.14,18.8,19.01,29020,0
+WRB_H.US,D,20221129,000000,18.83,18.99,18.65,18.65,13600,0
+WRB_H.US,D,20221130,000000,18.84,19.36,18.57,19.35,37944,0
+WRB_H.US,D,20221201,000000,19.42,19.42,19,19.32,10493,0
+WRB_H.US,D,20221202,000000,19.2,19.4,19.1279,19.296,1641,0
+WRB_H.US,D,20221205,000000,19.35,19.41,18.96,18.96,8545,0
+WRB_H.US,D,20221206,000000,18.9543,19.3085,18.7401,18.77,8246,0
+WRB_H.US,D,20221207,000000,18.9,19.01,18.84,18.89,6105,0
+WRB_H.US,D,20221208,000000,18.89,18.995,18.89,18.94,4359,0
+WRB_H.US,D,20221209,000000,18.83,18.83,18.6,18.6,7288,0
+WRB_H.US,D,20221212,000000,18.83,18.878,18.4701,18.54,12967,0
+WRB_H.US,D,20221213,000000,18.9961,18.9961,18.73,18.8,6806,0
+WRB_H.US,D,20221214,000000,18.6583,18.7151,18.49,18.49,8592,0
+WRB_H.US,D,20221215,000000,18.43,18.5675,18.27,18.415,2607,0
+WRB_H.US,D,20221216,000000,18.16,18.43,18.16,18.43,15057,0
+WRB_H.US,D,20221219,000000,18.26,18.332,18.26,18.3101,10018,0
+WRB_H.US,D,20221220,000000,18.25,18.5039,18.1826,18.21,3306,0
+WRB_H.US,D,20221221,000000,18.4444,18.52,18.2601,18.46,18943,0
+WRB_H.US,D,20221222,000000,18.35,18.5082,18.14,18.2,7800,0
+WRB_H.US,D,20221223,000000,18.33,18.3776,18.04,18.27,9657,0
+WRB_H.US,D,20221227,000000,18.27,18.2893,17.97,18.0804,27484,0
+WRB_H.US,D,20221228,000000,18.01,18.1569,17.91,17.98,20470,0
+WRB_H.US,D,20221229,000000,18.3099,18.3099,18,18.07,15935,0
+WRB_H.US,D,20221230,000000,18.12,18.12,17.73,17.73,7053,0
+WRB_H.US,D,20230103,000000,17.83,18.1686,17.73,17.73,5939,0
+WRB_H.US,D,20230104,000000,17.99,18.22,17.95,18.1,5747,0
+WRB_H.US,D,20230105,000000,18.21,18.42,18.14,18.36,5821,0
+WRB_H.US,D,20230106,000000,18.51,19,18.51,18.74,8238,0
+WRB_H.US,D,20230109,000000,18.73,19.119,18.626,18.65,8346,0
+WRB_H.US,D,20230110,000000,18.77,18.86,18.6,18.86,4550,0
+WRB_H.US,D,20230111,000000,19,19.07,18.88,18.89,64528,0
+WRB_H.US,D,20230112,000000,18.89,19.13,18.88,18.88,23955,0
+WRB_H.US,D,20230113,000000,18.92,19.09,18.87,19.09,7203,0
+WRB_H.US,D,20230117,000000,19.09,19.1,18.96,18.9905,17381,0
+WRB_H.US,D,20230118,000000,19.27,19.4,19,19.2,35262,0
+WRB_H.US,D,20230119,000000,19.2,19.2946,19.16,19.16,3909,0
+WRB_H.US,D,20230120,000000,19.34,19.34,19.08,19.1277,3995,0
+WRB_H.US,D,20230123,000000,19.18,19.3999,19.18,19.19,15227,0
+WRB_H.US,D,20230124,000000,19.2,19.31,19.15,19.15,39006,0
+WRB_H.US,D,20230125,000000,19.05,19.295,19.05,19.08,26740,0
+WRB_H.US,D,20230126,000000,19.24,19.2872,19.09,19.0901,27754,0
+WRB_H.US,D,20230127,000000,19.3396,19.3396,19.1,19.1,5612,0
+WRB_H.US,D,20230130,000000,19.14,19.3628,19.07,19.07,11432,0
+WRB_H.US,D,20230131,000000,19.3735,19.3735,19.01,19.01,30586,0
+WRB_H.US,D,20230201,000000,19.18,19.32,19.0872,19.17,44555,0
+WRB_H.US,D,20230202,000000,19.26,19.39,19.2358,19.31,112204,0
+WRB_H.US,D,20230203,000000,19.2,19.29,18.97,18.99,17466,0
+WRB_H.US,D,20230206,000000,18.99,18.99,18.7562,18.88,6721,0
+WRB_H.US,D,20230207,000000,18.88,18.88,18.6561,18.85,12420,0
+WRB_H.US,D,20230208,000000,18.75,18.9,18.75,18.85,9560,0
+WRB_H.US,D,20230209,000000,19,19.02,18.63,18.63,15653,0
+WRB_H.US,D,20230210,000000,18.74,18.82,18.4479,18.45,20769,0
+WRB_H.US,D,20230213,000000,18.59,18.75,18.46,18.75,3320,0
+WRB_H.US,D,20230214,000000,18.75,18.8509,18.63,18.67,14317,0
+WRB_H.US,D,20230215,000000,18.7,18.8188,18.7,18.7473,5224,0
+WRB_H.US,D,20230216,000000,18.65,18.65,18.61,18.63,6498,0
+WRB_H.US,D,20230217,000000,18.6,18.77,18.53,18.76,34990,0
+WRB_H.US,D,20230221,000000,18.67,18.68,18.47,18.55,76075,0
+WRB_H.US,D,20230222,000000,18.58,18.8,18.56,18.74,69554,0
+WRB_H.US,D,20230223,000000,18.86,19,18.805,18.93,52674,0
+WRB_H.US,D,20230224,000000,18.8,19.02,18.61,18.75,114616,0
+WRB_H.US,D,20230227,000000,18.95,19.19,18.6201,19.03,142593,0
+WRB_H.US,D,20230228,000000,19.03,19.31,18.87,19,289366,0
+WRB_H.US,D,20230301,000000,18.93,18.93,18.57,18.58,25835,0
+WRB_H.US,D,20230302,000000,18.48,18.51,18.31,18.39,23470,0
+WRB_H.US,D,20230303,000000,18.52,18.52,18.38,18.38,21648,0
+WRB_H.US,D,20230306,000000,18.5,18.5,18.21,18.21,52520,0
+WRB_H.US,D,20230307,000000,18.23,18.4577,18.13,18.13,12200,0
+WRB_H.US,D,20230308,000000,18.14,18.3785,18.04,18.04,13835,0
+WRB_H.US,D,20230309,000000,18.18,18.18,17.7,17.76,13416,0
+WRB_H.US,D,20230310,000000,17.86,17.93,17.6,17.74,20237,0
+WRB_H.US,D,20230313,000000,17.63,17.63,16.89,17.14,6969,0
+WRB_H.US,D,20230314,000000,17.05,18.08,17.035,17.5198,7191,0
+WRB_H.US,D,20230315,000000,17.44,17.48,17.21,17.46,20299,0
+WRB_H.US,D,20230316,000000,17.265,18.705,17.265,18.42,12162,0
+WRB_H.US,D,20230317,000000,17.96,17.96,17.96,17.96,527,0
+WRB_H.US,D,20230320,000000,17.61,17.76,17.56,17.56,2925,0
+WRB_H.US,D,20230321,000000,17.54,17.71,17.51,17.63,4633,0
+WRB_H.US,D,20230322,000000,17.5,17.58,17.39,17.47,9300,0
+WRB_H.US,D,20230323,000000,17.68,17.68,16.8,16.8,4711,0
+WRB_H.US,D,20230324,000000,16.7,17.3,16.7,16.96,19093,0
+WRB_H.US,D,20230327,000000,17.75,17.75,16.93,17.17,10489,0
+WRB_H.US,D,20230328,000000,17.2,17.4799,17,17.02,14175,0
+WRB_H.US,D,20230329,000000,17.01,17.57,17.01,17.2,14370,0
+WRB_H.US,D,20230330,000000,17.3502,17.73,17.2,17.32,108709,0
+WRB_H.US,D,20230331,000000,17.35,17.39,17.3,17.35,125188,0
+WRB_H.US,D,20230403,000000,17.45,17.45,17.22,17.3,131965,0
+WRB_H.US,D,20230404,000000,17.3,17.37,17.09,17.26,36163,0
+WRB_H.US,D,20230405,000000,17.1805,17.43,17.12,17.38,203361,0
+WRB_H.US,D,20230406,000000,17.1488,17.5899,17.1488,17.45,60646,0
+WRB_H.US,D,20230410,000000,17.38,17.54,17.32,17.39,35005,0
+WRB_H.US,D,20230411,000000,17.3,17.55,17.3,17.47,97511,0
+WRB_H.US,D,20230412,000000,17.6,17.73,17.29,17.4,77282,0
+WRB_H.US,D,20230413,000000,17.46,17.64,17.405,17.53,3172898,0
+WRB_H.US,D,20230414,000000,17.6,17.89,17.555,17.65,470024,0
+WRB_H.US,D,20230417,000000,17.67,17.8546,17.61,17.7,112884,0
+WRB_H.US,D,20230418,000000,17.8,17.82,17.69,17.75,134136,0
+WRB_H.US,D,20230419,000000,17.75,17.78,17.63,17.68,42084,0
+WRB_H.US,D,20230420,000000,17.69,17.69,17.6,17.65,59404,0
+WRB_H.US,D,20230421,000000,17.58,17.82,17.47,17.8,54521,0
+WRB_H.US,D,20230424,000000,17.73,18.02,17.62,17.84,163438,0
+WRB_H.US,D,20230425,000000,17.8,18.02,17.76,17.81,61539,0
+WRB_H.US,D,20230426,000000,17.9,18.05,17.72,17.85,55656,0
+WRB_H.US,D,20230427,000000,17.95,18.04,17.85,17.88,95427,0
+WRB_H.US,D,20230428,000000,17.94,18.11,17.76,17.95,191458,0
+WRB_H.US,D,20230501,000000,18.01,18.11,17.67,17.86,110950,0
+WRB_H.US,D,20230502,000000,17.79,17.847,17.54,17.77,10434,0
+WRB_H.US,D,20230503,000000,17.77,17.89,17.51,17.65,21608,0
+WRB_H.US,D,20230504,000000,17.45,17.73,16.94,17,22376,0
+WRB_H.US,D,20230505,000000,17.24,17.51,17.15,17.25,8653,0
+WRB_H.US,D,20230508,000000,17.34,17.62,17.34,17.42,2807,0
+WRB_H.US,D,20230509,000000,17.49,17.49,17.04,17.4,7475,0
+WRB_H.US,D,20230510,000000,17.61,17.71,17.4,17.5,18959,0
+WRB_H.US,D,20230511,000000,17.48,17.48,17.06,17.37,4561,0
+WRB_H.US,D,20230512,000000,17.48,17.48,17.23,17.35,1593,0
+WRB_H.US,D,20230515,000000,17.35,17.38,17.09,17.29,11909,0
+WRB_H.US,D,20230516,000000,17.27,17.27,16.74,16.8,23312,0
+WRB_H.US,D,20230517,000000,16.86,17.2199,16.77,17.13,918200,0
+WRB_H.US,D,20230518,000000,17.13,17.14,16.84,17.08,13229,0
+WRB_H.US,D,20230519,000000,17.19,17.19,16.84,17.04,9577,0
+WRB_H.US,D,20230522,000000,17.15,17.15,16.81,17,16035,0
+WRB_H.US,D,20230523,000000,16.93,17.0085,16.76,16.9,44906,0
+WRB_H.US,D,20230524,000000,16.88,17.07,16.75,16.9,32611,0
+WRB_H.US,D,20230525,000000,17,17.02,16.81,17.02,7037,0
+WRB_H.US,D,20230526,000000,17.02,17.16,16.92,17.16,19337,0
+WRB_H.US,D,20230530,000000,17.23,17.56,17.22,17.34,48938,0
+WRB_H.US,D,20230531,000000,17.45,17.67,17.32,17.64,46394,0
+WRB_H.US,D,20230601,000000,17.69,18.08,17.61,17.95,14144,0
+WRB_H.US,D,20230602,000000,18.03,18.63,17.6492,18.63,22822,0
+WRB_H.US,D,20230605,000000,18.68,18.85,18.37,18.84,15677,0
+WRB_H.US,D,20230606,000000,18.81,18.94,18.7331,18.94,27718,0
+WRB_H.US,D,20230607,000000,18.93,18.94,18.73,18.94,14762,0
+WRB_H.US,D,20230608,000000,18.94,18.94,18.65,18.89,10125,0
+WRB_H.US,D,20230609,000000,18.88,18.88,18.6101,18.74,11002,0
+WRB_H.US,D,20230612,000000,18.87,18.87,18.5,18.65,14106,0
+WRB_H.US,D,20230613,000000,18.72,18.82,18.531,18.82,14385,0
+WRB_H.US,D,20230614,000000,18.61,18.61,18.25,18.47,11459,0
+WRB_H.US,D,20230615,000000,18.47,18.63,18.3205,18.5,11034,0
+WRB_H.US,D,20230616,000000,18.64,18.64,18.35,18.49,12394,0
+WRB_H.US,D,20230620,000000,18.49,18.49,18.25,18.41,10726,0
+WRB_H.US,D,20230621,000000,18.39,18.5,18.17,18.5,31432,0
+WRB_H.US,D,20230622,000000,18.5,18.5,18.21,18.47,10701,0
+WRB_H.US,D,20230623,000000,18.47,18.5,18.25,18.49,8299,0
+WRB_H.US,D,20230626,000000,18.52,18.73,18.28,18.67,10717,0
+WRB_H.US,D,20230627,000000,18.67,18.67,18.49,18.55,7135,0
+WRB_H.US,D,20230628,000000,18.63,18.67,18.33,18.47,14615,0
+WRB_H.US,D,20230629,000000,18.6,18.6,18.1601,18.2,5639,0
+WRB_H.US,D,20230630,000000,18.42,19.25,18.38,19.22,274992,0
+WRB_H.US,D,20230703,000000,19.1,19.22,18.9,19.14,23355,0
+WRB_H.US,D,20230705,000000,18.9,19.04,18.81,18.81,15781,0
+WRB_H.US,D,20230706,000000,18.59,18.59,18.34,18.37,26963,0
+WRB_H.US,D,20230707,000000,18.51,18.6182,18.35,18.39,19435,0
+WRB_H.US,D,20230710,000000,18.46,18.46,18.21,18.3,9389,0
+WRB_H.US,D,20230711,000000,18.42,18.42,18.22,18.34,7252,0
+WRB_H.US,D,20230712,000000,18.5,18.7466,18.25,18.27,58737,0
+WRB_H.US,D,20230713,000000,18.26,18.35,18.19,18.35,10949,0
+WRB_H.US,D,20230714,000000,18.23,18.479,18.02,18.07,12519,0
+WRB_H.US,D,20230717,000000,17.99,18.235,17.73,17.97,12566,0
+WRB_H.US,D,20230718,000000,18,18.12,17.8629,18.12,11970,0
+WRB_H.US,D,20230719,000000,18.21,18.36,18.21,18.34,13110,0
+WRB_H.US,D,20230720,000000,18.35,18.35,18.34,18.34,1619,0
+WRB_H.US,D,20230721,000000,18.44,18.44,18.17,18.1799,10936,0
+WRB_H.US,D,20230724,000000,18.38,18.38,18.09,18.09,6456,0
+WRB_H.US,D,20230725,000000,18.23,18.23,17.93,18.03,5949,0
+WRB_H.US,D,20230726,000000,18.18,18.21,17.9724,18,9212,0
+WRB_H.US,D,20230727,000000,18.21,18.3,17.79,18.11,8490,0
+WRB_H.US,D,20230728,000000,18.2,18.2,17.8001,17.9301,6435,0
+WRB_H.US,D,20230731,000000,18.05,18.2,18.05,18.08,19020,0
+WRB_H.US,D,20230801,000000,18.04,18.145,17.82,17.985,11407,0
+WRB_H.US,D,20230802,000000,17.9,18.13,17.5,17.88,12047,0
+WRB_H.US,D,20230803,000000,17.83,17.83,17.47,17.5294,3093,0
+WRB_H.US,D,20230804,000000,17.85,17.89,17.6018,17.815,3656,0
+WRB_H.US,D,20230807,000000,17.93,18.0484,17.8,17.8,3724,0
+WRB_H.US,D,20230808,000000,17.81,17.83,17.58,17.71,6505,0
+WRB_H.US,D,20230809,000000,17.89,17.89,17.58,17.58,2686,0
+WRB_H.US,D,20230810,000000,17.84,17.84,17.73,17.73,1326,0
+WRB_H.US,D,20230811,000000,17.83,17.83,17.3909,17.685,2771,0
+WRB_H.US,D,20230814,000000,17.84,17.8559,17.62,17.62,1776,0
+WRB_H.US,D,20230815,000000,17.73,17.73,17.26,17.38,15385,0
+WRB_H.US,D,20230816,000000,17.26,17.3899,17.09,17.11,6944,0
+WRB_H.US,D,20230817,000000,17.19,17.19,16.84,17.1794,7343,0
+WRB_H.US,D,20230818,000000,17.15,17.22,16.85,17.01,8694,0
+WRB_H.US,D,20230821,000000,17.1,17.1,16.62,16.67,8044,0
+WRB_H.US,D,20230822,000000,16.83,16.88,16.6513,16.68,9470,0
+WRB_H.US,D,20230823,000000,16.79,17.05,16.79,17.05,6785,0
+WRB_H.US,D,20230824,000000,17.23,17.26,16.87,16.99,3775,0
+WRB_H.US,D,20230825,000000,17.15,17.15,16.7601,16.8201,3411,0
+WRB_H.US,D,20230828,000000,16.98,17.2043,16.82,16.9001,6465,0
+WRB_H.US,D,20230829,000000,16.91,17.1414,16.7818,17.04,9503,0
+WRB_H.US,D,20230830,000000,16.98,17.09,16.95,17.0001,4636,0
+WRB_H.US,D,20230831,000000,17,17.31,16.96,17.31,36459,0
+WRB_H.US,D,20230901,000000,17.33,17.33,17.1321,17.27,1954,0
+WRB_H.US,D,20230905,000000,17.25,17.2686,16.9801,17.09,4934,0
+WRB_H.US,D,20230906,000000,17.24,17.24,16.95,17.17,8335,0
+WRB_H.US,D,20230907,000000,17.15,17.2,17.035,17.125,4479,0
+WRB_H.US,D,20230908,000000,17.28,17.32,16.89,17.14,18782,0
+WRB_H.US,D,20230911,000000,17.14,17.22,16.93,17.22,2491,0
+WRB_H.US,D,20230912,000000,17.22,17.22,16.77,17.04,7389,0
+WRB_H.US,D,20230913,000000,17.04,17.15,16.8109,17.15,8270,0
+WRB_H.US,D,20230914,000000,17,17,16.93,16.97,4688,0
+WRB_H.US,D,20230915,000000,16.97,17.04,16.86,17.04,7514,0
+WRB_H.US,D,20230918,000000,16.95,17.29,16.85,17.27,7522,0
+WRB_H.US,D,20230919,000000,17.27,17.49,17.16,17.42,25552,0
+WRB_H.US,D,20230920,000000,17.51,17.51,17.32,17.5,10283,0
+WRB_H.US,D,20230921,000000,17.34,17.34,16.9501,17.03,10048,0
+WRB_H.US,D,20230922,000000,17.18,17.18,16.9885,17.01,6075,0
+WRB_H.US,D,20230925,000000,16.95,17.0638,16.8101,16.851,5640,0
+WRB_H.US,D,20230926,000000,16.95,17.0123,16.6905,16.75,7299,0
+WRB_H.US,D,20230927,000000,17,17.02,16.7,16.92,6080,0
+WRB_H.US,D,20230928,000000,16.92,16.92,16.75,16.89,9782,0
+WRB_H.US,D,20230929,000000,16.99,17.08,16.65,16.65,50633,0
+WRB_H.US,D,20231002,000000,16.65,16.65,16.38,16.53,8619,0
+WRB_H.US,D,20231003,000000,16.53,16.55,15.9,16,16788,0
+WRB_H.US,D,20231004,000000,16.2,16.22,15.89,15.96,8255,0
+WRB_H.US,D,20231005,000000,16.06,16.1799,15.89,16.14,24988,0
+WRB_H.US,D,20231006,000000,15.96,16.165,15.638,16.1,25337,0
+WRB_H.US,D,20231009,000000,16.15,16.3139,16.125,16.3139,15263,0
+WRB_H.US,D,20231010,000000,16.44,16.53,16.11,16.4837,6231,0
+WRB_H.US,D,20231011,000000,16.59,16.6996,16.29,16.59,6798,0
+WRB_H.US,D,20231012,000000,16.475,16.55,16.4,16.43,7590,0
+WRB_H.US,D,20231013,000000,16.35,16.41,16.18,16.4,12903,0
+WRB_H.US,D,20231016,000000,16.42,16.42,16.1001,16.38,8633,0
+WRB_H.US,D,20231017,000000,16.34,16.34,15.91,15.96,19243,0
+WRB_H.US,D,20231018,000000,16,16,15.62,15.75,12289,0
+WRB_H.US,D,20231019,000000,15.83,15.86,15.54,15.6001,21176,0
+WRB_H.US,D,20231020,000000,15.73,15.8,15.4,15.58,9328,0
+WRB_H.US,D,20231023,000000,15.68,15.8,15.625,15.7116,5149,0
+WRB_H.US,D,20231024,000000,15.83,16.06,15.83,16.06,11322,0
+WRB_H.US,D,20231025,000000,16.11,16.11,15.74,15.9,19791,0
+WRB_H.US,D,20231026,000000,15.98,16,15.82,15.99,7286,0
+WRB_H.US,D,20231027,000000,15.99,16.05,15.7501,15.77,8273,0
+WRB_H.US,D,20231030,000000,15.755,15.755,15.48,15.53,14646,0
+WRB_H.US,D,20231031,000000,15.71,16.04,15.54,16.02,30740,0
+WRB_H.US,D,20231101,000000,16.12,16.36,15.94,16.29,7967,0
+WRB_H.US,D,20231102,000000,16.54,17.14,16.54,16.96,12435,0
+WRB_H.US,D,20231103,000000,17.25,17.34,17.035,17.13,7933,0
+WRB_H.US,D,20231106,000000,17.23,17.23,16.9616,17.11,7267,0
+WRB_H.US,D,20231107,000000,17.22,17.22,16.96,17.07,2825,0
+WRB_H.US,D,20231108,000000,17.19,17.22,17.05,17.1388,4986,0
+WRB_H.US,D,20231109,000000,17.24,17.24,16.78,16.8,7488,0
+WRB_H.US,D,20231110,000000,17.04,17.04,16.84,16.97,4472,0
+WRB_H.US,D,20231113,000000,17.03,17.23,16.81,17.19,8932,0
+WRB_H.US,D,20231114,000000,17.71,17.84,17.59,17.81,14570,0
+WRB_H.US,D,20231115,000000,17.81,17.81,17.67,17.8,4739,0
+WRB_H.US,D,20231116,000000,17.78,17.7982,17.698,17.76,5970,0
+WRB_H.US,D,20231117,000000,17.81,17.92,17.71,17.9,9524,0
+WRB_H.US,D,20231120,000000,17.91,17.99,17.85,17.99,7617,0
+WRB_H.US,D,20231121,000000,17.99,17.99,17.82,17.94,14157,0
+WRB_H.US,D,20231122,000000,17.97,17.97,17.2901,17.61,15471,0
+WRB_H.US,D,20231124,000000,17.75,17.92,17.5101,17.61,3994,0
+WRB_H.US,D,20231127,000000,17.83,17.83,17.55,17.56,22016,0
+WRB_H.US,D,20231128,000000,17.65,17.82,17.6,17.6,5823,0
+WRB_H.US,D,20231129,000000,17.78,17.96,17.78,17.94,7841,0
+WRB_H.US,D,20231130,000000,18,18.27,17.95,18.27,30316,0
+WRB_H.US,D,20231201,000000,18.22,18.4399,18.1705,18.335,10974,0
+WRB_H.US,D,20231204,000000,18.36,18.46,18.15,18.32,11388,0
+WRB_H.US,D,20231205,000000,18.49,18.55,18.18,18.45,8785,0
+WRB_H.US,D,20231206,000000,18.44,19.37,18.44,19.36,78718,0
+WRB_H.US,D,20231207,000000,19,19.4,19,19.26,13032,0
+WRB_H.US,D,20231208,000000,19.14,19.31,18.7583,19.2,19345,0
+WRB_H.US,D,20231211,000000,19.2,19.245,19.08,19.15,6685,0
+WRB_H.US,D,20231212,000000,19.21,19.29,18.97,19.15,8003,0
+WRB_H.US,D,20231213,000000,19.3,19.93,18.8601,19.63,21512,0
+WRB_H.US,D,20231214,000000,19.8,20.11,19.44,19.87,14696,0
+WRB_H.US,D,20231215,000000,19.9,20.11,19.82,19.94,29218,0
+WRB_H.US,D,20231218,000000,20,20.17,19.865,20.03,28880,0
+WRB_H.US,D,20231219,000000,20.09,20.54,19.8,20.33,26787,0
+WRB_H.US,D,20231220,000000,20.44,20.54,20.33,20.35,11851,0
+WRB_H.US,D,20231221,000000,20.52,20.52,20.1,20.21,45689,0
+WRB_H.US,D,20231222,000000,20.36,20.42,19.96,19.97,28912,0
+WRB_H.US,D,20231226,000000,20.13,20.205,20,20.01,9163,0
+WRB_H.US,D,20231227,000000,20.27,20.27,19.93,20.16,31370,0
+WRB_H.US,D,20231228,000000,20.24,20.28,19.87,19.92,10208,0
+WRB_H.US,D,20231229,000000,20.05,20.18,19.77,20.18,55434,0
+WRB_H.US,D,20240102,000000,20.18,20.18,19.84,20.01,21674,0
+WRB_H.US,D,20240103,000000,19.99,20.06,19.8,19.88,33418,0
+WRB_H.US,D,20240104,000000,19.9,20.0599,19.76,19.82,7749,0
+WRB_H.US,D,20240105,000000,19.9,19.9,19.66,19.67,9357,0
+WRB_H.US,D,20240108,000000,19.8,19.895,19.735,19.84,9465,0
+WRB_H.US,D,20240109,000000,19.9,19.97,19.8,19.82,13635,0
+WRB_H.US,D,20240110,000000,19.93,19.97,19.7796,19.78,7083,0
+WRB_H.US,D,20240111,000000,19.88,19.88,19.72,19.72,7150,0
+WRB_H.US,D,20240112,000000,19.9,19.9,19.7201,19.76,4626,0
+WRB_H.US,D,20240116,000000,19.8,19.93,19.49,19.53,16403,0
+WRB_H.US,D,20240117,000000,19.46,19.6231,19.305,19.32,16063,0
+WRB_H.US,D,20240118,000000,19.44,19.6,19.07,19.13,11653,0
+WRB_H.US,D,20240119,000000,19.27,19.45,19.175,19.23,3166,0
+WRB_H.US,D,20240122,000000,19.4,19.55,19.1712,19.35,11118,0
+WRB_H.US,D,20240123,000000,19.45,19.59,19.1701,19.4,4924,0
+WRB_H.US,D,20240124,000000,19.58,19.61,19.2901,19.6,8350,0
+WRB_H.US,D,20240125,000000,19.7,19.7,19.32,19.49,35547,0
+WRB_H.US,D,20240126,000000,19.65,19.65,19.26,19.29,18459,0
+WRB_H.US,D,20240129,000000,19.38,19.5483,19.295,19.36,14767,0
+WRB_H.US,D,20240130,000000,19.47,19.55,19.3,19.43,14443,0
+WRB_H.US,D,20240131,000000,19.43,19.56,19.2917,19.37,5215,0
+WRB_H.US,D,20240201,000000,19.6,19.69,19.47,19.69,8186,0
+WRB_H.US,D,20240202,000000,19.69,19.69,19.43,19.5434,3416,0
+WRB_H.US,D,20240205,000000,19.59,19.59,19.3,19.3,18551,0
+WRB_H.US,D,20240206,000000,19.38,19.52,19.3001,19.5,9600,0
+WRB_H.US,D,20240207,000000,19.56,19.56,19.4048,19.45,11085,0
+WRB_H.US,D,20240208,000000,19.5,19.64,19.3473,19.64,5069,0
+WRB_H.US,D,20240209,000000,19.64,19.83,19.56,19.83,7802,0
+WRB_H.US,D,20240212,000000,19.88,19.88,19.6401,19.88,11585,0
+WRB_H.US,D,20240213,000000,19.7,19.8,19.61,19.67,12580,0
+WRB_H.US,D,20240214,000000,19.76,19.76,19.5568,19.5732,9664,0
+WRB_H.US,D,20240215,000000,19.7,19.77,19.7,19.75,4039,0
+WRB_H.US,D,20240216,000000,19.65,19.68,19.555,19.68,3916,0
+WRB_H.US,D,20240220,000000,19.74,19.7562,19.6314,19.7,3080,0
+WRB_H.US,D,20240221,000000,19.77,19.85,19.75,19.81,14277,0
+WRB_H.US,D,20240222,000000,19.94,19.94,19.7,19.7,7360,0
+WRB_H.US,D,20240223,000000,19.84,19.84,19.57,19.62,39177,0
+WRB_H.US,D,20240226,000000,19.74,19.74,19.54,19.72,9927,0
+WRB_H.US,D,20240227,000000,19.72,19.76,19.59,19.59,3203,0
+WRB_H.US,D,20240228,000000,19.69,19.73,19.57,19.66,4666,0
+WRB_H.US,D,20240229,000000,19.75,19.9199,19.54,19.79,8519,0
+WRB_H.US,D,20240301,000000,19.95,19.97,19.6496,19.84,4121,0
+WRB_H.US,D,20240304,000000,19.86,19.86,19.64,19.65,6556,0
+WRB_H.US,D,20240305,000000,19.79,19.79,19.585,19.5979,5333,0
+WRB_H.US,D,20240306,000000,19.74,19.8295,19.62,19.7753,9785,0
+WRB_H.US,D,20240307,000000,19.92,19.99,19.79,19.99,5257,0
+WRB_H.US,D,20240308,000000,20.02,20.14,20.02,20.14,7891,0
+WRB_H.US,D,20240311,000000,20.17,20.17,19.99,20.01,5422,0
+WRB_H.US,D,20240312,000000,20.08,20.08,19.81,20,13497,0
+WRB_H.US,D,20240313,000000,20.05,20.135,20.05,20.135,8511,0
+WRB_H.US,D,20240314,000000,19.88,19.89,19.59,19.8096,5039,0
+WRB_H.US,D,20240315,000000,19.88,19.88,19.2,19.35,12445,0
+WRB_H.US,D,20240318,000000,19.48,19.48,19.32,19.35,2980,0
+WRB_H.US,D,20240319,000000,19.42,19.43,19.255,19.37,7419,0
+WRB_H.US,D,20240320,000000,19.47,19.5028,19.21,19.21,14216,0
+WRB_H.US,D,20240321,000000,19.37,19.8199,19.37,19.68,23979,0
+WRB_H.US,D,20240322,000000,19.85,20.17,19.75,20.12,38795,0
+WRB_H.US,D,20240325,000000,20.2,20.23,19.6,19.6,43002,0
+WRB_H.US,D,20240326,000000,19.85,19.94,19.37,19.5,61130,0
+WRB_H.US,D,20240327,000000,19.69,19.7,19.42,19.68,27732,0
+WRB_H.US,D,20240328,000000,19.81,19.92,19.39,19.49,30456,0
+WRB_H.US,D,20240401,000000,19.6,19.6399,18.93,19.59,7662,0
+WRB_H.US,D,20240402,000000,19.49,19.57,19.4001,19.5,9857,0
+WRB_H.US,D,20240403,000000,19.45,19.59,19.36,19.4,64068,0
+WRB_H.US,D,20240404,000000,19.54,19.61,19.35,19.35,18087,0
+WRB_H.US,D,20240405,000000,19.38,19.38,19.1952,19.1952,13344,0
+WRB_H.US,D,20240408,000000,19.31,19.3136,19.1038,19.24,3810,0
+WRB_H.US,D,20240409,000000,19.33,19.33,19.03,19.04,10933,0
+WRB_H.US,D,20240410,000000,18.92,19.0379,18.48,18.74,22593,0
+WRB_H.US,D,20240411,000000,18.85,18.85,18.31,18.43,10514,0
+WRB_H.US,D,20240412,000000,18.58,18.58,18.24,18.24,6477,0
+WRB_H.US,D,20240415,000000,18.24,18.24,17.41,17.58,18465,0
+WRB_H.US,D,20240416,000000,17.56,17.95,17.5,17.69,18928,0
+WRB_H.US,D,20240417,000000,17.85,17.9,17.74,17.87,2685,0
+WRB_H.US,D,20240418,000000,17.95,17.9899,17.63,17.74,6383,0
+WRB_H.US,D,20240419,000000,17.76,17.98,17.76,17.98,15240,0
+WRB_H.US,D,20240422,000000,18.07,18.31,18.03,18.31,14501,0
+WRB_H.US,D,20240423,000000,18.38,18.58,18.35,18.58,6082,0
+WRB_H.US,D,20240424,000000,18.55,18.577,18.3819,18.57,3535,0
+WRB_H.US,D,20240425,000000,18.36,18.39,18.05,18.25,3417,0
+WRB_H.US,D,20240426,000000,18.42,18.58,18.288,18.38,6054,0
+WRB_H.US,D,20240429,000000,18.5,18.5,18.2993,18.45,1887,0
+WRB_H.US,D,20240430,000000,18.44,18.44,18.25,18.3,7895,0
+WRB_H.US,D,20240501,000000,18.37,18.37,18.13,18.28,4659,0
+WRB_H.US,D,20240502,000000,18.43,18.46,18.1101,18.46,6519,0
+WRB_H.US,D,20240503,000000,18.64,18.67,18.525,18.53,3648,0
+WRB_H.US,D,20240506,000000,18.72,18.81,18.69,18.81,2672,0
+WRB_H.US,D,20240507,000000,18.85,18.89,18.6783,18.82,8098,0
+WRB_H.US,D,20240508,000000,18.82,18.9409,18.4901,18.51,7374,0
+WRB_H.US,D,20240509,000000,18.65,18.7109,18.59,18.59,6116,0
+WRB_H.US,D,20240510,000000,18.69,18.7,18.27,18.47,7983,0
+WRB_H.US,D,20240513,000000,18.52,18.6899,18.51,18.5301,3528,0
+WRB_H.US,D,20240514,000000,18.7,18.7,18.38,18.38,5599,0
+WRB_H.US,D,20240515,000000,18.62,18.7699,18.53,18.61,13869,0
+WRB_H.US,D,20240516,000000,18.71,18.71,18.33,18.49,11258,0
+WRB_H.US,D,20240517,000000,18.55,18.6692,18.2401,18.26,6572,0
+WRB_H.US,D,20240520,000000,18.35,18.4999,18.31,18.34,4330,0
+WRB_H.US,D,20240521,000000,18.44,18.59,18.37,18.56,17933,0
+WRB_H.US,D,20240522,000000,18.65,18.73,18.44,18.44,10595,0
+WRB_H.US,D,20240523,000000,18.63,18.63,18.07,18.07,8516,0
+WRB_H.US,D,20240524,000000,18.22,18.44,18.22,18.316,2581,0
+WRB_H.US,D,20240528,000000,18.41,18.54,18.2977,18.305,4309,0
+WRB_H.US,D,20240529,000000,18.19,18.2372,18.05,18.2288,12482,0
+WRB_H.US,D,20240530,000000,18.21,18.38,18.21,18.32,9284,0
+WRB_H.US,D,20240531,000000,18.42,18.6145,18.3,18.3,9660,0
+WRB_H.US,D,20240603,000000,18.52,18.55,18.29,18.45,15399,0
+WRB_H.US,D,20240604,000000,18.49,18.5,18.25,18.25,22018,0
+WRB_H.US,D,20240605,000000,18.33,18.44,18.18,18.18,10140,0
+WRB_H.US,D,20240606,000000,18.25,18.295,18.05,18.05,16815,0
+WRB_H.US,D,20240607,000000,18.05,18.11,17.88,17.88,21449,0
+WRB_H.US,D,20240610,000000,17.95,17.95,17.7,17.71,13163,0
+WRB_H.US,D,20240611,000000,17.77,17.77,17.58,17.58,11341,0
+WRB_H.US,D,20240612,000000,17.84,18.06,17.63,17.72,24603,0
+WRB_H.US,D,20240613,000000,17.98,17.98,17.61,17.78,22199,0
+WRB_H.US,D,20240614,000000,17.69,17.69,17.47,17.47,25059,0
+WRB_H.US,D,20240617,000000,17.55,17.5801,17.37,17.37,21238,0
+WRB_H.US,D,20240618,000000,17.44,17.6999,17.42,17.48,20947,0
+WRB_H.US,D,20240620,000000,17.48,17.83,17.42,17.51,39457,0
+WRB_H.US,D,20240621,000000,17.55,17.7161,17.41,17.41,13719,0
+WRB_H.US,D,20240624,000000,17.5,17.68,17.42,17.42,20014,0
+WRB_H.US,D,20240625,000000,17.5,17.5999,17.41,17.46,27879,0
+WRB_H.US,D,20240626,000000,17.46,17.5799,17.28,17.33,26234,0
+WRB_H.US,D,20240627,000000,17.38,17.46,17.23,17.26,30228,0
+WRB_H.US,D,20240628,000000,17.37,17.52,17.15,17.51,442731,0
+WRB_H.US,D,20240701,000000,17.47,17.62,17.34,17.48,38120,0
+WRB_H.US,D,20240702,000000,17.58,17.79,17.57,17.79,47136,0
+WRB_H.US,D,20240703,000000,17.84,17.98,17.62,17.98,16195,0
+WRB_H.US,D,20240705,000000,18.09,18.09,17.87,18,8356,0
+WRB_H.US,D,20240708,000000,18.01,18.06,17.9,17.99,32527,0
+WRB_H.US,D,20240709,000000,17.99,17.99,17.93,17.93,12255,0
+WRB_H.US,D,20240710,000000,17.95,18.0191,17.9,18.0191,11842,0
+WRB_H.US,D,20240711,000000,18.16,18.34,18.14,18.27,20402,0
+WRB_H.US,D,20240712,000000,18.31,18.468,18.1301,18.35,9785,0
+WRB_H.US,D,20240715,000000,18.38,18.45,18.23,18.45,13001,0
+WRB_H.US,D,20240716,000000,18.58,18.6,18.376,18.49,8261,0
+WRB_H.US,D,20240717,000000,18.49,18.53,18.395,18.52,8999,0
+WRB_H.US,D,20240718,000000,18.52,18.58,18.425,18.54,9582,0
+WRB_H.US,D,20240719,000000,18.54,18.54,18.4082,18.52,8238,0
+WRB_H.US,D,20240722,000000,18.61,18.7,18.6,18.68,10394,0
+WRB_H.US,D,20240723,000000,18.68,18.68,18.53,18.6,7352,0
+WRB_H.US,D,20240724,000000,18.59,18.59,18.31,18.44,7852,0
+WRB_H.US,D,20240725,000000,18.48,18.5886,18.4,18.52,10985,0
+WRB_H.US,D,20240726,000000,18.67,18.68,18.49,18.66,8789,0
+WRB_H.US,D,20240729,000000,18.66,18.68,18.5,18.56,7165,0
+WRB_H.US,D,20240730,000000,18.66,18.66,18.54,18.64,8452,0
+WRB_H.US,D,20240731,000000,18.71,18.72,18.46,18.51,13462,0
+WRB_H.US,D,20240801,000000,18.51,18.59,18.4885,18.59,8386,0
+WRB_H.US,D,20240802,000000,18.59,18.9143,18.42,18.77,8414,0
+WRB_H.US,D,20240805,000000,18.51,18.7099,18.22,18.54,12887,0
+WRB_H.US,D,20240806,000000,18.52,18.72,18.455,18.72,15232,0
+WRB_H.US,D,20240807,000000,18.74,18.8502,18.68,18.78,10765,0
+WRB_H.US,D,20240808,000000,18.84,18.99,18.8,18.94,12461,0
+WRB_H.US,D,20240809,000000,19.01,19.08,18.95,18.98,8631,0
+WRB_H.US,D,20240812,000000,18.98,19.05,18.83,18.83,7133,0
+WRB_H.US,D,20240813,000000,18.94,19.12,18.94,19.12,13096,0
+WRB_H.US,D,20240814,000000,19.12,19.54,19.12,19.54,27093,0
+WRB_H.US,D,20240815,000000,19.56,19.56,19.37,19.44,5191,0
+WRB_H.US,D,20240816,000000,19.54,19.56,19.4801,19.54,14457,0
+WRB_H.US,D,20240819,000000,19.54,19.66,19.5001,19.6,9669,0
+WRB_H.US,D,20240820,000000,19.66,19.66,19.3,19.37,51559,0
+WRB_H.US,D,20240821,000000,19.49,19.52,19.27,19.31,27640,0
+WRB_H.US,D,20240822,000000,19.42,19.42,19.2721,19.325,15683,0
+WRB_H.US,D,20240823,000000,19.45,19.6,19.375,19.51,13130,0
+WRB_H.US,D,20240826,000000,19.62,19.67,19.4,19.42,18694,0
+WRB_H.US,D,20240827,000000,19.44,19.545,19.4264,19.4264,6023,0
+WRB_H.US,D,20240828,000000,19.5,19.61,19.5,19.52,4978,0
+WRB_H.US,D,20240829,000000,19.61,19.61,19.47,19.515,18558,0
+WRB_H.US,D,20240830,000000,19.65,19.65,19.08,19.15,80291,0
+WRB_H.US,D,20240903,000000,19.2,19.3,19.18,19.21,11441,0
+WRB_H.US,D,20240904,000000,19.3,19.37,19.27,19.28,42796,0
+WRB_H.US,D,20240905,000000,19.34,19.47,19.322,19.41,8745,0
+WRB_H.US,D,20240906,000000,19.48,19.56,19.28,19.35,23279,0
+WRB_H.US,D,20240909,000000,19.46,19.65,19.45,19.64,6324,0
+WRB_H.US,D,20240910,000000,19.65,19.71,19.49,19.71,4855,0
+WRB_H.US,D,20240911,000000,19.75,19.83,19.695,19.73,6669,0
+WRB_H.US,D,20240912,000000,19.73,19.939,19.72,19.92,17471,0
+WRB_H.US,D,20240913,000000,19.72,19.76,19.61,19.76,8768,0
+WRB_H.US,D,20240916,000000,19.87,19.9,19.7946,19.86,6963,0
+WRB_H.US,D,20240917,000000,19.94,20,19.85,19.96,6680,0
+WRB_H.US,D,20240918,000000,19.96,19.96,19.77,19.93,9356,0
+WRB_H.US,D,20240919,000000,20.03,20.48,20.03,20.45,29880,0
+WRB_H.US,D,20240920,000000,20.46,20.82,20.3319,20.82,21270,0
+WRB_H.US,D,20240923,000000,20.8,20.8,20.6372,20.6372,12357,0
+WRB_H.US,D,20240924,000000,20.64,20.89,20.64,20.77,11962,0
+WRB_H.US,D,20240925,000000,20.92,20.96,20.69,20.9,13094,0
+WRB_H.US,D,20240926,000000,21.03,21.15,20.7701,20.84,46128,0
+WRB_H.US,D,20240927,000000,20.97,21.12,20.76,20.8689,7944,0
+WRB_H.US,D,20240930,000000,20.805,20.88,20.56,20.61,7625,0
+WRB_H.US,D,20241001,000000,20.79,20.82,20.5804,20.725,16250,0
+WRB_H.US,D,20241002,000000,20.78,20.86,20.72,20.7553,6231,0
+WRB_H.US,D,20241003,000000,20.88,20.96,20.81,20.8225,9778,0
+WRB_H.US,D,20241004,000000,20.79,20.8201,20.595,20.595,13730,0
+WRB_H.US,D,20241007,000000,20.61,20.61,20.12,20.13,17392,0
+WRB_H.US,D,20241008,000000,20.18,20.357,20.18,20.21,8229,0
+WRB_H.US,D,20241009,000000,20.29,20.35,20.07,20.2499,17020,0
+WRB_H.US,D,20241010,000000,20.25,20.28,20.107,20.28,4413,0
+WRB_H.US,D,20241011,000000,20.21,20.31,20,20.07,18428,0
+WRB_H.US,D,20241014,000000,20.15,20.17,19.994,20.03,7353,0
+WRB_H.US,D,20241015,000000,20.2,20.41,20.2,20.31,5181,0
+WRB_H.US,D,20241016,000000,20.35,20.4799,20.33,20.4696,8634,0
+WRB_H.US,D,20241017,000000,20.44,20.44,20.26,20.4,3297,0
+WRB_H.US,D,20241018,000000,20.35,20.38,20.18,20.3606,11478,0
+WRB_H.US,D,20241021,000000,20.32,20.32,20,20.075,6293,0
+WRB_H.US,D,20241022,000000,20.17,20.18,19.93,20.18,11005,0
+WRB_H.US,D,20241023,000000,20.13,20.21,19.89,20.06,16286,0
+WRB_H.US,D,20241024,000000,20.11,20.11,19.880147,20.01,9312,0
+WRB_H.US,D,20241025,000000,20.07,20.23,19.75,19.85,24587,0
+WRB_H.US,D,20241028,000000,19.93,20.08,19.665,19.72,8920,0
+WRB_H.US,D,20241029,000000,19.67,19.69,19.42,19.49,18912,0
+WRB_H.US,D,20241030,000000,19.65,19.74,19.5,19.59,7911,0
+WRB_H.US,D,20241031,000000,19.61,19.61,19.12,19.17,44787,0
+WRB_H.US,D,20241101,000000,19.27,19.3,18.935,18.97,11211,0
+WRB_H.US,D,20241104,000000,19.1,19.3067,19.02,19.14,6810,0
+WRB_H.US,D,20241105,000000,19.26,19.46,19.05,19.46,12195,0
+WRB_H.US,D,20241106,000000,19.42,19.42,19.0691,19.1725,15864,0
+WRB_H.US,D,20241107,000000,19.17,19.345,19.0381,19.14,19655,0
+WRB_H.US,D,20241108,000000,19.33,19.41,19.1497,19.32,4610,0
+WRB_H.US,D,20241111,000000,19.315,19.4,19.04,19.04,4394,0
+WRB_H.US,D,20241112,000000,19.105968,19.105968,18.625,18.73,13678,0
+WRB_H.US,D,20241113,000000,18.6561,18.94,18.54,18.63,12099,0
+WRB_H.US,D,20241114,000000,18.6994,18.79,18.4001,18.65,7661,0
+WRB_H.US,D,20241115,000000,18.34,18.65,18.34,18.58,10854,0
+WRB_H.US,D,20241118,000000,18.68,18.84,18.58,18.58,19745,0
+WRB_H.US,D,20241119,000000,18.58,18.5844,18.4,18.48,7576,0
+WRB_H.US,D,20241120,000000,18.31,18.47,18.2,18.21,6402,0
+WRB_H.US,D,20241121,000000,18.2518,18.48,18.2518,18.32,8711,0
+WRB_H.US,D,20241122,000000,18.53,18.6,18.42,18.46,8298,0
+WRB_H.US,D,20241125,000000,18.74,18.8693,18.5587,18.67,22760,0
+WRB_H.US,D,20241126,000000,18.77,18.78,18.43,18.57,7933,0
+WRB_H.US,D,20241127,000000,18.655,18.815,18.52,18.67,15916,0
+WRB_H.US,D,20241129,000000,18.8,19.3,18.8,19.19,38682,0
+WRB_H.US,D,20241202,000000,19.1,19.15,18.9441,19,8871,0
+WRB_H.US,D,20241203,000000,19.02,19.1,18.79,19.04,16340,0
+WRB_H.US,D,20241204,000000,18.99,19.1,18.77,19.09,15110,0
+WRB_H.US,D,20241205,000000,19.15,19.32,18.87,19.3,20527,0
+WRB_H.US,D,20241206,000000,19.13,19.38,19.13,19.3,12053,0
+WRB_H.US,D,20241209,000000,19.32,19.3375,19.08,19.21,11094,0
+WRB_H.US,D,20241210,000000,19.21,19.2984,19.04,19.05,10433,0
+WRB_H.US,D,20241211,000000,19.225,19.3488,19.06,19.07,7303,0
+WRB_H.US,D,20241212,000000,19.14,19.15,18.7,18.7,11386,0
+WRB_H.US,D,20241213,000000,18.525,18.65,18.24,18.27,13841,0
+WRB_H.US,D,20241216,000000,18.355,18.37,18.08,18.14,13939,0
+WRB_H.US,D,20241217,000000,18.275,18.37,18.01,18.37,15766,0
+WRB_H.US,D,20241218,000000,18.245,18.4439,18.058,18.2389,20318,0
+WRB_H.US,D,20241219,000000,17.945,18.19,17.7053,17.86,9235,0
+WRB_H.US,D,20241220,000000,17.887,18.2685,17.86,17.96,10282,0
+WRB_H.US,D,20241223,000000,17.8711,18.05,17.77,17.77,4982,0
+WRB_H.US,D,20241224,000000,17.86,17.88,17.59,17.735,4078,0
+WRB_H.US,D,20241226,000000,17.715,17.8861,17.55,17.56,6254,0
+WRB_H.US,D,20241227,000000,17.51,17.63,17.45,17.51,20203,0
+WRB_H.US,D,20241230,000000,17.48,17.71,17.48,17.635,12198,0
+WRB_H.US,D,20241231,000000,17.6,17.9245,17.43,17.56,103153,0
+WRB_H.US,D,20250102,000000,17.75,18.12,17.73,18.11,12605,0
+WRB_H.US,D,20250103,000000,18.21,18.53,18.045,18.34,3221,0
+WRB_H.US,D,20250106,000000,18.36,18.49,18.26,18.26,1882,0
+WRB_H.US,D,20250107,000000,17.93,18.3,17.69,17.9,15286,0
+WRB_H.US,D,20250108,000000,17.815,17.98,17.57,17.71,4338,0
+WRB_H.US,D,20250110,000000,17.63,17.71,17.394,17.43,6217,0
+WRB_H.US,D,20250113,000000,17.49,17.5826,17.1025,17.16,6957,0
+WRB_H.US,D,20250114,000000,17.0501,17.28,17.0501,17.13,7543,0
+WRB_H.US,D,20250115,000000,17.58,17.683,17.4,17.64,12488,0
+WRB_H.US,D,20250116,000000,17.7,17.8564,17.5476,17.63,9437,0
+WRB_H.US,D,20250117,000000,17.73,17.83,17.58,17.58,6463,0
+WRB_H.US,D,20250121,000000,17.77,17.9,17.6234,17.89,9519,0
+WRB_H.US,D,20250122,000000,17.9,17.98,17.71,17.975,18956,0
+WRB_H.US,D,20250123,000000,17.92,17.98,17.6701,17.68,15599,0
+WRB_H.US,D,20250124,000000,18.14,18.14,17.7265,17.83,5619,0
+WRB_H.US,D,20250127,000000,17.89,18.23,17.855,18.23,16601,0
+WRB_H.US,D,20250128,000000,18.09,18.23,18,18.02,5980,0
+WRB_H.US,D,20250129,000000,18.11,18.2128,17.666,17.75,6176,0
+WRB_H.US,D,20250130,000000,18.0345,18.048,17.79,17.89,7860,0
+WRB_H.US,D,20250131,000000,17.99,18.01,17.55,17.56,15736,0
+WRB_H.US,D,20250203,000000,17.79,17.8308,17.35,17.4,7366,0
+WRB_H.US,D,20250204,000000,17.45,17.6499,17.43,17.5,21490,0
+WRB_H.US,D,20250205,000000,17.68,17.9,17.67,17.86,8858,0
+WRB_H.US,D,20250206,000000,17.71,17.89,17.615,17.7,4640,0
+WRB_H.US,D,20250207,000000,17.7263,17.88,17.57,17.57,4335,0
+WRB_H.US,D,20250210,000000,17.725,17.84,17.63,17.65,4801,0
+WRB_H.US,D,20250211,000000,17.6768,17.81,17.5301,17.57,6235,0
+WRB_H.US,D,20250212,000000,17.525,17.73,17.26,17.37,10410,0
+WRB_H.US,D,20250213,000000,17.62,17.75,17.5,17.57,8919,0
+WRB_H.US,D,20250214,000000,17.76,17.84,17.64,17.77,5763,0
+WRB_H.US,D,20250218,000000,17.6168,17.84,17.6168,17.79,3983,0
+WRB_H.US,D,20250219,000000,17.64,17.7,17.63,17.6443,2675,0
+WRB_H.US,D,20250220,000000,17.7335,17.795,17.6114,17.6156,6838,0
+WRB_H.US,D,20250221,000000,17.789,17.8,17.62,17.685,14087,0
+WRB_H.US,D,20250224,000000,17.6627,17.94,17.6627,17.73,11923,0
+WRB_H.US,D,20250225,000000,17.9887,18.02,17.85,18.01,5180,0
+WRB_H.US,D,20250226,000000,17.91,18.14,17.88,18.1,2644,0
+WRB_H.US,D,20250227,000000,18.1,18.11,17.91,18.05,6173,0
+WRB_H.US,D,20250228,000000,18.15,18.15,17.95,18.11,6037,0
+WRB_H.US,D,20250303,000000,18.1,18.11,17.9118,18.07,11185,0
+WRB_H.US,D,20250304,000000,18.05,18.07,17.8454,18.01,13473,0
+WRB_H.US,D,20250305,000000,18.0487,18.05,17.9097,17.98,4636,0
+WRB_H.US,D,20250306,000000,17.89,18.01,17.77,17.79,7019,0
+WRB_H.US,D,20250307,000000,17.94,17.95,17.58,17.63,10635,0
+WRB_H.US,D,20250310,000000,17.58,17.6949,17.28,17.28,16542,0
+WRB_H.US,D,20250311,000000,17.43,17.4589,17.17,17.3,14049,0
+WRB_H.US,D,20250312,000000,17.36,17.4599,17.18,17.35,13183,0
+WRB_H.US,D,20250313,000000,17.43,17.49,17.255,17.45,8727,0
+WRB_H.US,D,20250314,000000,17.28,17.37,17.06,17.23,11990,0
+WRB_H.US,D,20250317,000000,17.345,17.42,17.23,17.33,7037,0
+WRB_H.US,D,20250318,000000,17.2876,17.41,17.18,17.18,15381,0
+WRB_H.US,D,20250319,000000,17.1917,17.2875,17.11,17.16,12014,0
+WRB_H.US,D,20250320,000000,17.28,17.3882,17.14,17.204,7453,0
+WRB_H.US,D,20250321,000000,17.1302,17.32,17.1302,17.32,12695,0
+WRB_H.US,D,20250324,000000,17.3588,17.3799,17.15,17.16,7536,0
+WRB_H.US,D,20250325,000000,17.2827,17.2827,17.14,17.25,6507,0
+WRB_H.US,D,20250326,000000,17.13,17.2,17,17.01,7503,0
+WRB_H.US,D,20250327,000000,17.06,17.0684,16.83,16.92,4590,0
+WRB_H.US,D,20250328,000000,16.91,17.17,16.9,17.04,4228,0
+WRB_H.US,D,20250331,000000,16.82,17.0399,16.7,16.74,64256,0
+WRB_H.US,D,20250401,000000,17.19,17.35,16.76,16.83,20923,0
+WRB_H.US,D,20250402,000000,16.83,16.93,16.69,16.89,18790,0
+WRB_H.US,D,20250403,000000,16.45,16.82,16.41,16.71,14129,0
+WRB_H.US,D,20250404,000000,16.41,16.49,16,16.34,17154,0
+WRB_H.US,D,20250407,000000,15.55,16.5,15.55,16.06,18438,0
+WRB_H.US,D,20250408,000000,16.22,16.2252,15.91,16.04,35805,0
+WRB_H.US,D,20250409,000000,15.77,16.49,15.71,16.48,23130,0
+WRB_H.US,D,20250410,000000,15.8601,16.1795,15.8601,16.07,17529,0
+WRB_H.US,D,20250411,000000,15.975,15.975,15.59,15.83,15737,0
+WRB_H.US,D,20250414,000000,15.7196,16.05,15.7087,15.72,44898,0
+WRB_H.US,D,20250415,000000,15.9788,16,15.64,15.68,91060,0
+WRB_H.US,D,20250416,000000,15.7,15.87,15.59,15.69,53106,0
+WRB_H.US,D,20250417,000000,15.8,15.8418,15.58,15.75,11055,0
+WRB_H.US,D,20250421,000000,15.68,15.74,15.58,15.72,11287,0
+WRB_H.US,D,20250422,000000,15.8,15.92,15.745,15.86,13400,0
+WRB_H.US,D,20250423,000000,16.02,16.19,15.97,16.07,16316,0
+WRB_H.US,D,20250424,000000,16.11,16.24,16.11,16.19,19147,0
+WRB_H.US,D,20250425,000000,16.0705,16.23,16.07,16.19,10116,0
+WRB_H.US,D,20250428,000000,16.14,16.23,16.12,16.2,19068,0
+WRB_H.US,D,20250429,000000,16.1705,16.23,16.07,16.17,30566,0
+WRB_H.US,D,20250430,000000,16.0426,16.1399,15.89,15.93,24335,0
+WRB_H.US,D,20250501,000000,15.9976,16.11,15.78,15.91,32698,0
+WRB_H.US,D,20250502,000000,15.94,16.13,15.8,15.88,26430,0
+WRB_H.US,D,20250505,000000,15.925,16.03,15.72,15.78,23790,0
+WRB_H.US,D,20250506,000000,15.69,15.92,15.69,15.9,23019,0
+WRB_H.US,D,20250507,000000,15.98,16.1,15.95,16.08,51153,0
+WRB_H.US,D,20250508,000000,16.0924,16.13,15.92,15.95,7586,0
+WRB_H.US,D,20250509,000000,16.02,16.0699,15.91,15.97,7206,0
+WRB_H.US,D,20250512,000000,16.07,16.1237,15.9,15.98,7797,0
+WRB_H.US,D,20250513,000000,15.8942,15.98,15.85,15.91,69214,0
+WRB_H.US,D,20250514,000000,16.86,16.86,15.75,15.8,12389,0
+WRB_H.US,D,20250515,000000,15.89,15.92,15.8,15.89,15790,0
+WRB_H.US,D,20250516,000000,15.98,15.99,15.7182,15.9,6861,0
+WRB_H.US,D,20250519,000000,15.81,15.98,15.7115,15.97,7687,0
+WRB_H.US,D,20250520,000000,15.8101,16.07,15.8101,15.94,21252,0
+WRB_H.US,D,20250521,000000,15.7405,15.96,15.485,15.58,20258,0
+WRB_H.US,D,20250522,000000,15.44,15.6899,15.44,15.65,5756,0
+WRB_H.US,D,20250523,000000,15.61,15.61,15.4501,15.61,7308,0
+WRB_H.US,D,20250527,000000,15.82,15.83,15.5601,15.74,15799,0
+WRB_H.US,D,20250528,000000,15.7346,15.77,15.63,15.67,8416,0
+WRB_H.US,D,20250529,000000,15.74,15.77,15.6444,15.77,15017,0
+WRB_H.US,D,20250530,000000,15.73,15.79,15.64,15.69,19536,0
+WRB_H.US,D,20250602,000000,15.75,15.76,15.58,15.69,16436,0
+WRB_H.US,D,20250603,000000,15.73,16.02,15.6672,16.02,83218,0
+WRB_H.US,D,20250604,000000,16.09,16.09,15.88,16.08,12359,0
+WRB_H.US,D,20250605,000000,16.06,16.21,15.96,16,18590,0
+WRB_H.US,D,20250606,000000,16.05,16.07,15.83,15.93,23443,0
+WRB_H.US,D,20250609,000000,15.86,16.01,15.86,15.98,11359,0
+WRB_H.US,D,20250610,000000,16.02,16.05,15.92,15.94,10043,0
+WRB_H.US,D,20250611,000000,15.98,16.05,15.91,15.95,21988,0
+WRB_H.US,D,20250612,000000,15.97,16,15.89,15.95,32165,0
+WRB_H.US,D,20250613,000000,15.73,15.73,15.55,15.66,49987,0
+WRB_H.US,D,20250616,000000,15.66,15.74,15.57,15.64,32411,0
+WRB_H.US,D,20250617,000000,15.6384,15.69,15.56,15.66,70489,0
+WRB_H.US,D,20250618,000000,15.72,15.74,15.64,15.69,110647,0
+WRB_H.US,D,20250620,000000,15.7385,15.78,15.68,15.77,43236,0
+WRB_H.US,D,20250623,000000,15.79,15.91,15.67,15.9,85943,0
+WRB_H.US,D,20250624,000000,15.895,16.03,15.895,15.99,133725,0
+WRB_H.US,D,20250625,000000,15.95,16.04,15.87,15.99,15604,0
+WRB_H.US,D,20250626,000000,15.99,16.1111,15.98,16.1,48716,0
+WRB_H.US,D,20250627,000000,16.1,16.1888,15.97,15.98,16418,0
+WRB_H.US,D,20250630,000000,15.99,16.16,15.9,15.9,68445,0
+WRB_H.US,D,20250701,000000,15.945,16.11,15.945,16.09,89919,0
+WRB_H.US,D,20250702,000000,16.12,16.21,16.09,16.21,38819,0
+WRB_H.US,D,20250703,000000,16.24,16.31,16.18,16.26,7254,0
+WRB_H.US,D,20250707,000000,16.3,16.3,16.02,16.16,17026,0
+WRB_H.US,D,20250708,000000,16.16,16.22,16.0801,16.21,76479,0
+WRB_H.US,D,20250709,000000,16.27,16.39,16.22,16.38,42300,0
+WRB_H.US,D,20250710,000000,16.37,16.64,16.3,16.61,52298,0
+WRB_H.US,D,20250711,000000,16.505,16.55,16.2109,16.3,26526,0
+WRB_H.US,D,20250714,000000,16.34,16.37,16.12,16.22,20874,0
+WRB_H.US,D,20250715,000000,16.22,16.3299,16.05,16.1,223124,0
+WRB_H.US,D,20250716,000000,16.09,16.15,15.89,16.03,31534,0
+WRB_H.US,D,20250717,000000,16.04,16.21,16.02,16.21,21689,0
+WRB_H.US,D,20250718,000000,16.28,16.32,16.09,16.19,264076,0
+WRB_H.US,D,20250721,000000,16.29,16.45,16.25,16.34,29523,0
+WRB_H.US,D,20250722,000000,16.34,16.38,16.22,16.3,8558,0
+WRB_H.US,D,20250723,000000,16.26,16.37,16.2218,16.25,5848,0
+WRB_H.US,D,20250724,000000,16.17,16.3,16.17,16.25,19336,0
+WRB_H.US,D,20250725,000000,16.3,16.38,16.28,16.36,15504,0
+WRB_H.US,D,20250728,000000,16.34,16.38,16.25,16.32,10470,0
+WRB_H.US,D,20250729,000000,16.38,16.45,16.345,16.41,11964,0
+WRB_H.US,D,20250730,000000,16.45,16.4588,16.36,16.4,9288,0
+WRB_H.US,D,20250731,000000,16.44,16.7,16.42,16.6,34505,0
+WRB_H.US,D,20250801,000000,16.58,16.7386,16.4,16.57,123673,0
+WRB_H.US,D,20250804,000000,16.7,16.9323,16.59,16.89,12980,0
+WRB_H.US,D,20250805,000000,16.8092,16.9599,16.74,16.9,5125,0
+WRB_H.US,D,20250806,000000,16.9,16.9289,16.64,16.64,7723,0
+WRB_H.US,D,20250807,000000,16.74,16.75,16.37,16.43,14048,0
+WRB_H.US,D,20250808,000000,16.5775,16.5775,16.29,16.46,14661,0
+WRB_H.US,D,20250811,000000,16.52,16.55,16.4,16.52,13199,0
+WRB_H.US,D,20250812,000000,16.54,16.76,16.5,16.76,22685,0
+WRB_H.US,D,20250813,000000,16.81,16.865,16.74,16.83,12154,0
+WRB_H.US,D,20250814,000000,16.8,16.8933,16.68,16.78,28782,0
+WRB_H.US,D,20250815,000000,16.8,16.82,16.6912,16.79,7715,0
+WRB_H.US,D,20250818,000000,16.81,16.96,16.81,16.9104,11282,0
+WRB_H.US,D,20250819,000000,16.95,17.18,16.95,17.16,19745,0
+WRB_H.US,D,20250820,000000,17.2,17.34,16.85,17.34,32920,0
+WRB_H.US,D,20250821,000000,17.4243,17.4243,17.1744,17.32,6406,0
+WRB_H.US,D,20250822,000000,17.4908,17.89,17.36,17.89,26561,0
+WRB_H.US,D,20250825,000000,17.87,17.87,17.67,17.72,12059,0
+WRB_H.US,D,20250826,000000,17.62,17.76,17.54,17.75,30995,0
+WRB_H.US,D,20250827,000000,17.7,17.84,17.56,17.8377,17464,0
+WRB_H.US,D,20250828,000000,17.8836,17.92,17.66,17.85,19367,0
+WRB_H.US,D,20250829,000000,17.88,17.8922,17.63,17.68,27098,0
+WRB_H.US,D,20250902,000000,17.66,17.6699,17.305,17.63,9723,0
+WRB_H.US,D,20250903,000000,17.8,17.93,17.6676,17.73,7662,0
+WRB_H.US,D,20250904,000000,17.83,17.925,17.75,17.89,12721,0
+WRB_H.US,D,20250905,000000,18.25,18.37,18,18.37,19777,0
+WRB_H.US,D,20250908,000000,18.4584,18.55,18.2811,18.45,14831,0
+WRB_H.US,D,20250909,000000,18.59,18.59,18.295,18.59,13399,0
+WRB_H.US,D,20250910,000000,18.78,18.78,18.55,18.61,10243,0
+WRB_H.US,D,20250911,000000,18.709,19.005,18.68,18.81,21987,0
+WRB_H.US,D,20250912,000000,18.86,18.94,18.64,18.85,16878,0
+WRB_H.US,D,20250915,000000,18.68,18.8,18.5,18.73,18910,0
+WRB_H.US,D,20250916,000000,18.655,18.81,18.5,18.79,16253,0
+WRB_H.US,D,20250917,000000,18.71,18.78,18.59,18.7,10687,0
+WRB_H.US,D,20250918,000000,18.56,18.9469,18.56,18.65,7286,0
+WRB_H.US,D,20250919,000000,18.756,18.78,18.5101,18.67,12853,0
+WRB_H.US,D,20250922,000000,18.67,18.8,18.49,18.705,12856,0
+WRB_H.US,D,20250923,000000,18.68,18.8,18.5,18.61,18509,0
+WRB_H.US,D,20250924,000000,18.59,18.815,18.56,18.56,14124,0
+WRB_H.US,D,20250925,000000,18.55,18.63,18.3922,18.55,21052,0
+WRB_H.US,D,20250926,000000,18.58,18.59,18.47,18.56,11484,0
+WRB_H.US,D,20250929,000000,18.52,18.82,18.48,18.74,20647,0
+WRB_H.US,D,20250930,000000,18.8,18.86,18.55,18.75,316032,0
+WRB_H.US,D,20251001,000000,18.65,18.68,18.54,18.55,145421,0
+WRB_H.US,D,20251002,000000,18.55,18.64,18.37,18.43,8212,0
+WRB_H.US,D,20251003,000000,18.458,18.51,18.34,18.4,8489,0
+WRB_H.US,D,20251006,000000,18.27,18.4,18.14,18.3,11528,0
+WRB_H.US,D,20251007,000000,18.3907,18.3933,18.1,18.24,11889,0
+WRB_H.US,D,20251008,000000,18.23,18.24,18.13,18.1509,7235,0
+WRB_H.US,D,20251009,000000,18.21,18.25,17.91,18.05,11830,0
+WRB_H.US,D,20251010,000000,18.17,18.18,17.7911,17.84,11282,0
+WRB_H.US,D,20251013,000000,17.95,18,17.81,17.85,12557,0
+WRB_H.US,D,20251014,000000,17.89,17.91,17.81,17.81,3162,0
+WRB_H.US,D,20251015,000000,18.03,18.03,17.89,17.935,7342,0
+WRB_H.US,D,20251016,000000,17.94,18,17.77,17.85,8163,0
+WRB_H.US,D,20251017,000000,17.8582,17.94,17.73,17.74,6202,0
+WRB_H.US,D,20251020,000000,18.03,18.03,17.92,17.94,6877,0
+WRB_H.US,D,20251021,000000,18.1,18.1,18,18,6182,0
+WRB_H.US,D,20251022,000000,17.9625,18.06,17.89,17.98,4617,0
+WRB_H.US,D,20251023,000000,17.925,17.99,17.897,17.91,5325,0
+WRB_H.US,D,20251024,000000,18.03,18.09,17.96,17.96,8430,0
+WRB_H.US,D,20251027,000000,18.08,18.09,17.97,18.01,4517,0
+WRB_H.US,D,20251028,000000,18.08,18.1,17.94,17.985,3871,0
+WRB_H.US,D,20251029,000000,17.985,18.05,17.86,17.86,4294,0
+WRB_H.US,D,20251030,000000,17.85,17.95,17.6,17.6,4283,0
+WRB_H.US,D,20251031,000000,17.775,17.775,17.22,17.36,44187,0
+WRB_H.US,D,20251103,000000,17.41,17.42,17.18,17.18,19671,0
+WRB_H.US,D,20251104,000000,17.1,17.3243,17.1,17.23,26019,0
+WRB_H.US,D,20251105,000000,17.13,17.38,17.13,17.3,10940,0
+WRB_H.US,D,20251106,000000,17.4,17.45,17.2263,17.25,10020,0
+WRB_H.US,D,20251107,000000,17.23,17.32,17.17,17.3,8736,0
+WRB_H.US,D,20251110,000000,17.45,17.56,17.3047,17.56,9307,0
+WRB_H.US,D,20251111,000000,17.57,17.67,17.348,17.67,9073,0
+WRB_H.US,D,20251112,000000,17.65,17.7499,17.25,17.26,26301,0
+WRB_H.US,D,20251113,000000,17.2129,17.345,17.04,17.04,7989,0
+WRB_H.US,D,20251114,000000,17.11,17.2128,16.96,17.08,6172,0
+WRB_H.US,D,20251117,000000,16.996,17.19,16.88,16.88,13941,0
+WRB_H.US,D,20251118,000000,16.94,17,16.88,16.97,23086,0
+WRB_H.US,D,20251119,000000,16.92,16.9964,16.87,16.87,9547,0
+WRB_H.US,D,20251120,000000,17.16,17.16,16.66,16.6955,34690,0
+WRB_H.US,D,20251121,000000,16.625,16.8494,16.5,16.7235,6830,0
+WRB_H.US,D,20251124,000000,16.85,17.0099,16.75,16.85,3217,0
+WRB_H.US,D,20251125,000000,16.8217,16.99,16.82,16.91,4874,0
+WRB_H.US,D,20251126,000000,17.05,17.06,16.81,16.96,9880,0
+WRB_H.US,D,20251128,000000,17.0201,17.0201,16.72,16.8,16643,0
+WRB_H.US,D,20251201,000000,16.75,16.77,16.66,16.69,18428,0
+WRB_H.US,D,20251202,000000,16.6609,16.695,16.44,16.52,36359,0
+WRB_H.US,D,20251203,000000,16.5,16.56,16.4401,16.5,17687,0
+WRB_H.US,D,20251204,000000,16.52,16.55,16.25,16.39,28217,0
+WRB_H.US,D,20251205,000000,16.39,16.39,16.2,16.25,17467,0
+WRB_H.US,D,20251208,000000,16.26,16.37,16.12,16.13,30929,0
+WRB_H.US,D,20251209,000000,16.15,16.27,16.13,16.19,27708,0
+WRB_H.US,D,20251210,000000,16.18,16.3,16.115,16.3,18353,0
+WRB_H.US,D,20251211,000000,16.39,16.6,16.32,16.58,40977,0
+WRB_H.US,D,20251212,000000,16.525,16.59,16.42,16.56,31752,0
+WRB_H.US,D,20251215,000000,16.48,16.55,16.23,16.23,29919,0
+WRB_H.US,D,20251216,000000,16.278,16.4,16.23,16.34,24590,0
+WRB_H.US,D,20251217,000000,16.24,16.3,16.23,16.25,27055,0
+WRB_H.US,D,20251218,000000,16.495,16.5,16.05,16.19,31820,0
+WRB_H.US,D,20251219,000000,16.1,16.25,16.03,16.11,20406,0
+WRB_H.US,D,20251222,000000,16.1,16.23,16.1,16.19,10068,0
+WRB_H.US,D,20251223,000000,16.1001,16.19,16.1,16.15,9785,0
+WRB_H.US,D,20251224,000000,16.1,16.24,16.1,16.22,15340,0
+WRB_H.US,D,20251226,000000,16.23,16.3352,16.16,16.22,15673,0
+WRB_H.US,D,20251229,000000,16.198,16.25,16.15,16.25,8116,0
+WRB_H.US,D,20251230,000000,16.22,16.28,16.15,16.26,6250,0
+WRB_H.US,D,20251231,000000,16.23,16.35,16.2,16.31,37968,0
+WRB_H.US,D,20260102,000000,16.32,16.6,16.32,16.56,22327,0
+WRB_H.US,D,20260105,000000,16.66,16.8399,16.5009,16.55,24032,0
+WRB_H.US,D,20260106,000000,16.54,16.54,16.41,16.52,8496,0
+WRB_H.US,D,20260107,000000,16.4101,16.68,16.4101,16.66,32125,0
+WRB_H.US,D,20260108,000000,16.605,16.69,16.52,16.6,33142,0
+WRB_H.US,D,20260109,000000,16.639,16.69,16.45,16.56,38268,0
+WRB_H.US,D,20260112,000000,16.6115,16.6115,16.46,16.55,14313,0
+WRB_H.US,D,20260113,000000,16.68,16.73,16.48,16.69,32667,0
+WRB_H.US,D,20260114,000000,16.65,16.77,16.64,16.71,16309,0
+WRB_H.US,D,20260115,000000,16.75,16.9,16.71,16.75,10605,0
+WRB_H.US,D,20260116,000000,16.7,16.9,16.66,16.66,15813,0
+WRB_H.US,D,20260120,000000,16.56,16.68,16.475,16.62,47748,0
+WRB_H.US,D,20260121,000000,16.43,16.7345,15.96,16.66,6735,0
+WRB_H.US,D,20260122,000000,16.64,16.87,16.6041,16.83,9952,0
+WRB_H.US,D,20260123,000000,16.67,16.92,16.67,16.82,13098,0
+WRB_H.US,D,20260126,000000,16.77,16.99,16.77,16.89,21188,0
+WRB_H.US,D,20260127,000000,16.88,16.95,16.8303,16.93,5416,0
+WRB_H.US,D,20260128,000000,16.94,16.96,16.86,16.8961,10169,0
+WRB_H.US,D,20260129,000000,16.7601,16.98,16.7601,16.81,8001,0
+WRB_H.US,D,20260130,000000,16.83,16.9082,16.73,16.82,29887,0
+WRB_H.US,D,20260202,000000,16.7501,17.05,16.7501,17.05,19672,0
+WRB_H.US,D,20260203,000000,17.0799,17.09,16.8301,17.05,54515,0
+WRB_H.US,D,20260204,000000,16.8927,17.04,16.8635,16.955,5342,0
+WRB_H.US,D,20260205,000000,16.945,17.41,16.7901,17.33,90542,0
+WRB_H.US,D,20260206,000000,17.3,17.38,17.2011,17.27,35843,0
+WRB_H.US,D,20260209,000000,17.325,17.34,17.21,17.23,7674,0
+WRB_H.US,D,20260210,000000,17.315,17.344,17.23,17.27,3288,0
+WRB_H.US,D,20260211,000000,17.3,17.34,17.24,17.24,8228,0
+WRB_H.US,D,20260212,000000,17.24,17.3299,17.17,17.17,7972,0
+WRB_H.US,D,20260213,000000,17.26,17.265,17.19,17.2201,9192,0
+WRB_H.US,D,20260217,000000,17.368,17.368,17.24,17.34,11972,0
+WRB_H.US,D,20260218,000000,17.44,17.44,17.25,17.26,7367,0
diff --git a/daily/us/nyse stocks/2/xchg.us.txt b/daily/us/nyse stocks/2/xchg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ecf57ef4bb13c0952e54e916b67ced28c52d954
--- /dev/null
+++ b/daily/us/nyse stocks/2/xchg.us.txt	
@@ -0,0 +1,33 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XCHG.US,D,20251217,000000,24.9,24.9,24.6549,24.6549,1906,0
+XCHG.US,D,20251218,000000,24.82,24.82,24.8003,24.8003,665,0
+XCHG.US,D,20251219,000000,24.925,25.04,24.915,24.9627,7817,0
+XCHG.US,D,20251222,000000,25.1,25.14,25.1,25.1302,6792,0
+XCHG.US,D,20251223,000000,25.22,25.22,25.2137,25.2137,321,0
+XCHG.US,D,20251224,000000,25.26,25.35,25.26,25.3433,990,0
+XCHG.US,D,20251226,000000,25.33,25.33,25.3,25.3226,10654,0
+XCHG.US,D,20251229,000000,25.23,25.26,25.22,25.2246,6147,0
+XCHG.US,D,20260105,000000,25.34,25.34,25.3048,25.3048,116,0
+XCHG.US,D,20260107,000000,25.47,25.48,25.4053,25.4053,5429,0
+XCHG.US,D,20260108,000000,25.47,25.47,25.4699,25.4699,132,0
+XCHG.US,D,20260109,000000,25.63,25.63,25.6121,25.6121,11966,0
+XCHG.US,D,20260115,000000,25.58,25.58,25.5,25.5144,604,0
+XCHG.US,D,20260120,000000,24.97,24.9952,24.97,24.9952,418,0
+XCHG.US,D,20260121,000000,25.37,25.37,25.27,25.27,2457,0
+XCHG.US,D,20260122,000000,25.4499,25.47,25.3793,25.3793,3925,0
+XCHG.US,D,20260123,000000,25.39,25.39,25.3295,25.3295,185,0
+XCHG.US,D,20260127,000000,25.51,25.52,25.5,25.515,19427,0
+XCHG.US,D,20260128,000000,25.47,25.47,25.4535,25.4535,208,0
+XCHG.US,D,20260129,000000,25.15,25.3928,25.15,25.3928,5723,0
+XCHG.US,D,20260130,000000,25.25,25.3043,25.25,25.3043,10482,0
+XCHG.US,D,20260202,000000,25.45,25.52,25.45,25.5054,51897,0
+XCHG.US,D,20260203,000000,25.22,25.3032,25.22,25.3032,205,0
+XCHG.US,D,20260204,000000,25.275,25.31,25.12,25.2405,12508,0
+XCHG.US,D,20260205,000000,24.95,25.08,24.9,24.9077,5513,0
+XCHG.US,D,20260206,000000,25.19,25.4702,25.19,25.4702,121,0
+XCHG.US,D,20260210,000000,25.48,25.48,25.4382,25.4382,747,0
+XCHG.US,D,20260211,000000,25.43,25.45,25.3901,25.4104,687,0
+XCHG.US,D,20260212,000000,25.41,25.41,25.0416,25.0416,617,0
+XCHG.US,D,20260213,000000,25.01,25.1,25,25,8511,0
+XCHG.US,D,20260217,000000,24.89,25.09,24.89,25.05,286,0
+XCHG.US,D,20260218,000000,25.13,25.14,25.13,25.14,602,0
diff --git a/daily/us/nyse stocks/2/xifr.us.txt b/daily/us/nyse stocks/2/xifr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c10c38cf022a8da77197faf79bca0b0ee7a4381
--- /dev/null
+++ b/daily/us/nyse stocks/2/xifr.us.txt	
@@ -0,0 +1,2929 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XIFR.US,D,20140627,000000,19.2133,19.5993,18.4894,18.8919,19982356.946579,0
+XIFR.US,D,20140630,000000,19.2907,20.0123,19.2907,19.7829,2358953.834235,0
+XIFR.US,D,20140701,000000,20.5748,20.6025,19.9657,20.3098,2109025.9503883,0
+XIFR.US,D,20140702,000000,20.6324,20.6633,20.3793,20.4269,1048192.4788498,0
+XIFR.US,D,20140703,000000,20.5671,20.5803,20.3683,20.434,1004317.4525309,0
+XIFR.US,D,20140707,000000,20.2972,20.8399,20.2972,20.775,960134.01683131,0
+XIFR.US,D,20140708,000000,20.8692,20.9379,20.608,20.763,951193.93671049,0
+XIFR.US,D,20140709,000000,21.1443,21.1443,20.4736,20.5195,531461.40934767,0
+XIFR.US,D,20140710,000000,20.4269,20.6324,20.2599,20.6324,873130.97216064,0
+XIFR.US,D,20140711,000000,20.7512,20.8106,20.5312,20.6633,66136.116533461,0
+XIFR.US,D,20140714,000000,20.6324,20.8106,20.4934,20.696,253757.72164764,0
+XIFR.US,D,20140715,000000,20.6698,20.6753,20.5092,20.5859,356963.6345593,0
+XIFR.US,D,20140716,000000,20.6633,20.6911,20.5448,20.6633,151407.51837003,0
+XIFR.US,D,20140717,000000,20.696,20.7157,20.2734,20.3896,319465.35137762,0
+XIFR.US,D,20140718,000000,20.6633,20.696,20.1912,20.3683,361352.14836949,0
+XIFR.US,D,20140721,000000,20.6563,20.6563,19.9371,20.3793,406036.1173262,0
+XIFR.US,D,20140722,000000,20.055,21.7837,19.8058,21.2512,1321215.6750063,0
+XIFR.US,D,20140723,000000,21.6128,21.7126,20.608,20.9102,930328.27254618,0
+XIFR.US,D,20140724,000000,20.7267,20.9798,20.4934,20.6911,403398.20594317,0
+XIFR.US,D,20140725,000000,20.4601,20.6461,20.0772,20.2487,365544.74638457,0
+XIFR.US,D,20140728,000000,20.2907,20.9798,19.7765,20.4205,840171.61556087,0
+XIFR.US,D,20140729,000000,20.514,20.7812,20.3194,20.65,282667.3091668,0
+XIFR.US,D,20140730,000000,20.8042,21.108,20.3098,20.3793,388029.55979743,0
+XIFR.US,D,20140731,000000,20.0899,20.2655,19.5663,20.0945,1142549.3176874,0
+XIFR.US,D,20140801,000000,20.0708,20.1294,19.6893,19.9521,630731.31073718,0
+XIFR.US,D,20140804,000000,20.2187,20.5312,19.7427,20.2187,446706.97241559,0
+XIFR.US,D,20140805,000000,20.2323,20.4023,19.5771,19.6033,465661.50959805,0
+XIFR.US,D,20140806,000000,19.6176,20.396,18.9506,19.0495,725425.63033152,0
+XIFR.US,D,20140807,000000,19.2252,19.4759,18.8334,19.2845,889834.37365881,0
+XIFR.US,D,20140808,000000,19.4568,20.0772,19.4568,19.7703,310115.74404642,0
+XIFR.US,D,20140811,000000,19.93,20.0708,19.5518,19.8058,296861.72451485,0
+XIFR.US,D,20140812,000000,19.8541,20.5614,19.7892,20.1944,579268.65527011,0
+XIFR.US,D,20140813,000000,20.4087,20.9269,20.2323,20.3494,200708.78022669,0
+XIFR.US,D,20140814,000000,20.487,20.5448,19.7892,20.0067,336388.68415544,0
+XIFR.US,D,20140815,000000,19.9775,20.4673,19.6651,20.2187,277342.19145876,0
+XIFR.US,D,20140818,000000,20.3098,20.434,19.9594,20.0662,257716.48468148,0
+XIFR.US,D,20140819,000000,20.1912,20.2543,19.6651,19.8471,324402.42941407,0
+XIFR.US,D,20140820,000000,19.93,19.93,19.7164,19.8541,68549.040745341,0
+XIFR.US,D,20140821,000000,19.9657,20.5748,19.6982,20.044,376050.8888933,0
+XIFR.US,D,20140822,000000,19.9966,20.499,19.7994,20.2852,126368.2157837,0
+XIFR.US,D,20140825,000000,20.2543,20.5614,20.0708,20.3849,139302.45017874,0
+XIFR.US,D,20140826,000000,20.4023,20.6633,20.3194,20.5448,207774.38857893,0
+XIFR.US,D,20140827,000000,20.4736,21.0107,20.4205,20.5985,260353.13209162,0
+XIFR.US,D,20140828,000000,20.5985,21.1864,20.3194,20.434,255443.86145835,0
+XIFR.US,D,20140829,000000,20.3357,20.8645,20.3357,20.7267,102940.47860863,0
+XIFR.US,D,20140902,000000,20.3849,21.101,20.3746,20.7672,181176.6074419,0
+XIFR.US,D,20140903,000000,20.8984,21.1279,20.5923,20.8572,473304.75355261,0
+XIFR.US,D,20140904,000000,20.9379,21.4379,20.9332,21.0503,413089.08594971,0
+XIFR.US,D,20140905,000000,21.1659,21.3699,21.0755,21.1809,448099.87052008,0
+XIFR.US,D,20140908,000000,21.2766,22.4268,20.8399,22.2559,486281.9630253,0
+XIFR.US,D,20140909,000000,22.1097,22.2449,21.6997,21.8557,368458.2038536,0
+XIFR.US,D,20140910,000000,21.8327,22.2559,21.5583,21.8841,253612.36476739,0
+XIFR.US,D,20140911,000000,21.9902,22.1911,21.6714,21.9735,298126.96135932,0
+XIFR.US,D,20140912,000000,22.1784,22.1784,21.4885,21.6428,131668.0540343,0
+XIFR.US,D,20140915,000000,21.7498,21.8375,21.4181,21.5179,89781.257042433,0
+XIFR.US,D,20140916,000000,21.3699,21.7307,21.123,21.2512,193468.74361817,0
+XIFR.US,D,20140917,000000,21.3864,21.5891,20.8809,21.0503,145073.75031046,0
+XIFR.US,D,20140918,000000,21.2703,21.5835,21.1167,21.3414,166571.40091059,0
+XIFR.US,D,20140919,000000,21.5132,21.6232,20.7672,21.5132,438329.36022263,0
+XIFR.US,D,20140922,000000,21.3304,21.5702,20.6405,20.7812,254037.05965225,0
+XIFR.US,D,20140923,000000,20.5985,21.0107,20.5258,20.8209,110883.28413375,0
+XIFR.US,D,20140924,000000,20.7465,21.0298,20.4736,20.8272,114009.08904521,0
+XIFR.US,D,20140925,000000,20.6563,20.9379,20.4087,20.9379,117324.48988741,0
+XIFR.US,D,20140926,000000,20.85,21.3864,20.7212,21.0503,115511.95278954,0
+XIFR.US,D,20140929,000000,20.8343,21.0503,20.5385,20.7212,155768.22477704,0
+XIFR.US,D,20140930,000000,20.8343,20.8343,20.396,20.4798,242273.2641363,0
+XIFR.US,D,20141001,000000,20.6207,20.8042,19.4048,20.2369,770512.80663427,0
+XIFR.US,D,20141002,000000,20.2805,21.041,19.5993,20.2805,854063.9413926,0
+XIFR.US,D,20141003,000000,20.608,20.8809,20.1944,20.2061,385791.06384182,0
+XIFR.US,D,20141006,000000,20.5614,20.7338,19.9173,19.9244,254714.54911143,0
+XIFR.US,D,20141007,000000,19.8771,20.0123,19.5013,19.7765,157094.13231935,0
+XIFR.US,D,20141008,000000,19.8951,20.0162,18.6673,19.2607,602676.16887921,0
+XIFR.US,D,20141009,000000,19.2804,19.4815,17.8052,18.3905,609577.46075813,0
+XIFR.US,D,20141010,000000,18.5132,18.9862,17.8397,18.6261,622045.28916357,0
+XIFR.US,D,20141013,000000,18.5969,18.8857,17.7931,17.8508,555732.21642809,0
+XIFR.US,D,20141014,000000,17.775,18.5067,17.2916,17.6522,678015.27189078,0
+XIFR.US,D,20141015,000000,17.6095,18.0827,17.093,17.6032,602883.46043015,0
+XIFR.US,D,20141016,000000,17.593,19.972,17.3848,18.9261,806664.9587077,0
+XIFR.US,D,20141017,000000,20.4798,20.6207,19.5993,20.044,619781.51375054,0
+XIFR.US,D,20141020,000000,20.1912,20.5748,19.4759,20.3026,241768.93896054,0
+XIFR.US,D,20141021,000000,20.3494,20.5923,19.9838,20.1436,317384.85203098,0
+XIFR.US,D,20141022,000000,20.1492,20.5566,19.9428,20.1294,412387.58100597,0
+XIFR.US,D,20141023,000000,20.0835,20.8272,20.0835,20.6144,252454.56561701,0
+XIFR.US,D,20141024,000000,20.65,20.7852,20.3849,20.4673,125152.27388122,0
+XIFR.US,D,20141027,000000,20.3026,21.0107,20.1665,21.0107,536627.26647389,0
+XIFR.US,D,20141028,000000,21.1279,21.2244,20.8645,20.9695,279957.3513301,0
+XIFR.US,D,20141029,000000,21.0107,21.2512,20.8209,21.0874,155003.52118973,0
+XIFR.US,D,20141030,000000,20.9522,21.3811,20.8399,21.3747,143007.15466541,0
+XIFR.US,D,20141031,000000,21.5479,21.7987,21.1523,21.5835,310183.99858148,0
+XIFR.US,D,20141103,000000,22.074,22.074,21.0638,21.3272,297381.21736507,0
+XIFR.US,D,20141104,000000,21.0574,21.7117,21.0511,21.1675,179203.54578933,0
+XIFR.US,D,20141105,000000,21.4221,21.8272,20.8651,21.0367,189138.37256009,0
+XIFR.US,D,20141106,000000,20.9236,21.1033,20.5739,20.7925,115927.7998643,0
+XIFR.US,D,20141107,000000,20.7821,21.3905,20.3225,20.7987,288889.84761368,0
+XIFR.US,D,20141110,000000,20.7094,21.0463,20.472,20.763,199351.27336259,0
+XIFR.US,D,20141111,000000,20.6318,20.8881,20.5305,20.696,91686.064159931,0
+XIFR.US,D,20141112,000000,20.7465,20.8991,20.2947,20.6025,76738.32098042,0
+XIFR.US,D,20141113,000000,20.7672,20.9285,20.146,20.146,243729.36088437,0
+XIFR.US,D,20141114,000000,20.146,20.6025,19.8731,20.5796,264059.10055116,0
+XIFR.US,D,20141117,000000,20.65,21.1248,20.5249,20.6207,285799.43394262,0
+XIFR.US,D,20141118,000000,20.696,21.3905,20.6397,21.0638,229265.71931469,0
+XIFR.US,D,20141119,000000,21.1618,21.1618,20.763,20.9466,290291.59352828,0
+XIFR.US,D,20141120,000000,20.7821,20.9395,20.3999,20.6073,214589.73030257,0
+XIFR.US,D,20141121,000000,20.8881,20.9766,20.5486,20.8881,307750.85080365,0
+XIFR.US,D,20141124,000000,21.1942,21.1942,20.7821,20.87,256080.90378563,0
+XIFR.US,D,20141125,000000,20.9539,21.3573,20.6025,21.2132,509664.19717698,0
+XIFR.US,D,20141126,000000,21.339,22.1991,20.9339,21.866,260142.04862207,0
+XIFR.US,D,20141128,000000,21.7117,23.0291,21.5684,22.4371,376569.11777064,0
+XIFR.US,D,20141201,000000,22.3542,22.8874,21.3841,21.4751,456496.4423061,0
+XIFR.US,D,20141202,000000,21.5684,22.1048,21.0424,21.4751,228085.16865263,0
+XIFR.US,D,20141203,000000,21.6002,21.9957,21.1895,21.2908,210435.05147363,0
+XIFR.US,D,20141204,000000,21.1357,21.4094,20.8651,21.2005,172699.14139209,0
+XIFR.US,D,20141205,000000,21.0068,21.3724,20.8106,21.2132,258688.47981973,0
+XIFR.US,D,20141208,000000,21.1739,21.2449,20.6136,20.7925,349810.81207892,0
+XIFR.US,D,20141209,000000,20.5486,20.7987,20.328,20.5739,235140.66522187,0
+XIFR.US,D,20141210,000000,20.5739,20.6698,19.3928,19.5218,161031.40781437,0
+XIFR.US,D,20141211,000000,19.5726,19.7377,19.3928,19.5154,271817.36603702,0
+XIFR.US,D,20141212,000000,19.3739,19.6104,19.289,19.381,229885.06602177,0
+XIFR.US,D,20141215,000000,19.4332,19.5945,18.4141,19.487,274629.70567632,0
+XIFR.US,D,20141216,000000,19.3026,19.6468,18.7006,19.6302,687567.11488145,0
+XIFR.US,D,20141217,000000,19.5059,20.7417,19.1602,20.2995,425220.6975713,0
+XIFR.US,D,20141218,000000,20.472,20.8817,20.3667,20.4465,176551.73070472,0
+XIFR.US,D,20141219,000000,20.4134,20.6698,20.1707,20.2893,107857.33307915,0
+XIFR.US,D,20141222,000000,20.3596,20.3596,19.7377,20.0256,143550.66300018,0
+XIFR.US,D,20141223,000000,20.2299,20.3596,19.3739,19.3739,168027.49765867,0
+XIFR.US,D,20141224,000000,19.3683,19.8676,19.3375,19.4562,128007.58859816,0
+XIFR.US,D,20141226,000000,19.4404,19.4687,18.9759,19.1524,222229.18233851,0
+XIFR.US,D,20141229,000000,19.1524,19.5399,19.0249,19.35,377312.33381915,0
+XIFR.US,D,20141230,000000,19.3928,19.5337,19.1381,19.3739,236735.79898583,0
+XIFR.US,D,20141231,000000,19.3335,20.1175,19.2789,20.0256,284098.12645745,0
+XIFR.US,D,20150102,000000,20.1769,20.3408,19.9972,20.1769,93375.995889256,0
+XIFR.US,D,20150105,000000,20.1707,20.5739,20.0256,20.3999,262927.84483108,0
+XIFR.US,D,20150106,000000,20.472,20.8817,20.3541,20.4656,281448.83931858,0
+XIFR.US,D,20150107,000000,20.7821,21.7544,20.7023,21.6825,113685.51199008,0
+XIFR.US,D,20150108,000000,21.7663,21.8327,21.0202,21.7181,231314.61933955,0
+XIFR.US,D,20150109,000000,22.0622,23.131,21.9499,22.5006,341386.43288974,0
+XIFR.US,D,20150112,000000,22.5963,23.1911,22.2125,23.1911,204587.91296963,0
+XIFR.US,D,20150113,000000,23.601,24.5156,23.1468,23.9435,505829.30348455,0
+XIFR.US,D,20150114,000000,23.601,23.8416,22.8516,23.7244,231200.86178111,0
+XIFR.US,D,20150115,000000,23.9205,24.044,23.2734,23.4039,142693.68939324,0
+XIFR.US,D,20150116,000000,23.3273,23.4539,22.3114,22.7988,246135.96523191,0
+XIFR.US,D,20150120,000000,23.0163,23.0163,22.43,22.5804,184213.93425234,0
+XIFR.US,D,20150121,000000,22.5006,23.0218,22.3944,22.6255,282971.92662887,0
+XIFR.US,D,20150122,000000,22.5686,22.7158,22.1168,22.1991,260738.64381746,0
+XIFR.US,D,20150123,000000,22.2885,23.2307,22.2513,23.196,784322.97422935,0
+XIFR.US,D,20150126,000000,23.2553,24.4514,22.8216,23.9261,364994.91818543,0
+XIFR.US,D,20150127,000000,23.9308,24.3519,23.0829,23.7362,277213.26622585,0
+XIFR.US,D,20150128,000000,23.9088,24.044,23.4798,23.7181,208008.22356016,0
+XIFR.US,D,20150129,000000,23.8834,24.0615,22.9348,23.7125,393962.6484567,0
+XIFR.US,D,20150130,000000,23.8018,23.9941,23.4404,23.7886,109046.73155132,0
+XIFR.US,D,20150202,000000,23.7378,24.1383,23.4166,23.9071,191782.60380747,0
+XIFR.US,D,20150203,000000,23.9239,24.6263,23.8756,24.1247,173353.87933958,0
+XIFR.US,D,20150204,000000,23.9522,24.3843,23.6414,23.6731,127557.61425586,0
+XIFR.US,D,20150205,000000,23.8345,24.4301,23.7101,23.9459,136960.30844767,0
+XIFR.US,D,20150206,000000,24.0788,24.0788,23.1255,23.2917,171523.64662151,0
+XIFR.US,D,20150209,000000,23.2917,23.7101,23.2157,23.4625,107196.2752673,0
+XIFR.US,D,20150210,000000,23.6367,23.7845,22.8494,23.5915,232756.81238605,0
+XIFR.US,D,20150211,000000,23.661,23.7491,23.2417,23.5464,145981.28283227,0
+XIFR.US,D,20150212,000000,23.703,23.8345,23.4696,23.7491,152698.03467194,0
+XIFR.US,D,20150213,000000,23.6367,23.7101,22.9332,23.2617,95763.640643704,0
+XIFR.US,D,20150217,000000,23.3682,23.4949,22.8985,23.3225,218484.03071996,0
+XIFR.US,D,20150218,000000,23.3921,23.8447,23.2561,23.8345,96345.068164639,0
+XIFR.US,D,20150219,000000,23.8447,24.745,23.8106,24.4444,87822.099091458,0
+XIFR.US,D,20150220,000000,24.4514,24.7285,24.181,24.609,79096.894358821,0
+XIFR.US,D,20150223,000000,24.6516,24.7038,23.9721,24.4571,107061.03017004,0
+XIFR.US,D,20150224,000000,24.5971,24.9167,24.1746,24.2576,86401.393583781,0
+XIFR.US,D,20150225,000000,24.2205,24.8241,24.0647,24.4697,117506.50198092,0
+XIFR.US,D,20150226,000000,24.4444,24.5486,23.9658,24.0915,180586.33211086,0
+XIFR.US,D,20150227,000000,23.9919,24.2734,23.2617,23.5251,384018.97387585,0
+XIFR.US,D,20150302,000000,23.4887,23.703,22.7141,23.0732,502939.86150009,0
+XIFR.US,D,20150303,000000,23.0163,23.7442,22.9269,23.021,244175.54330805,0
+XIFR.US,D,20150304,000000,23.0662,24.0314,22.6959,23.2617,226061.5480852,0
+XIFR.US,D,20150305,000000,23.5535,23.7798,23.1911,23.2617,166197.26494059,0
+XIFR.US,D,20150306,000000,23.196,23.4475,22.2251,22.2899,311756.38083375,0
+XIFR.US,D,20150309,000000,22.294,23.2197,22.2125,22.8036,395107.80787837,0
+XIFR.US,D,20150310,000000,22.8321,22.8321,22.063,22.5448,264966.63307296,0
+XIFR.US,D,20150311,000000,22.6437,23.0732,22.1223,22.5645,169884.27380705,0
+XIFR.US,D,20150312,000000,22.7797,24.4635,22.3383,24.4301,290966.55504172,0
+XIFR.US,D,20150313,000000,24.3344,24.7165,23.1911,23.8629,293646.1775295,0
+XIFR.US,D,20150316,000000,23.9459,24.1976,23.828,24.1018,203925.59118489,0
+XIFR.US,D,20150317,000000,24.2805,24.4444,23.7442,24.4112,224386.78403031,0
+XIFR.US,D,20150318,000000,24.3843,25.0022,24.2023,24.7331,300691.56231579,0
+XIFR.US,D,20150319,000000,24.8454,25.34,24.4222,25.1389,279057.40264552,0
+XIFR.US,D,20150320,000000,25.2529,26.226,25.0265,25.9213,233440.62170958,0
+XIFR.US,D,20150323,000000,25.821,26.9832,25.821,26.5948,334899.7241127,0
+XIFR.US,D,20150324,000000,26.5243,26.9523,26.0053,26.1296,302871.91551929,0
+XIFR.US,D,20150325,000000,25.9484,26.226,25.4262,25.8368,162333.29987212,0
+XIFR.US,D,20150326,000000,25.783,26.5046,25.5386,25.8145,165021.77017001,0
+XIFR.US,D,20150327,000000,26.0053,26.3574,25.8258,25.8368,124435.60126302,0
+XIFR.US,D,20150330,000000,26.2379,26.2379,25.6952,25.8868,93913.184359684,0
+XIFR.US,D,20150331,000000,25.8258,26.8875,25.8258,26.1296,299011.74236943,0
+XIFR.US,D,20150401,000000,26.2134,26.9523,25.8914,26.3375,189166.17996326,0
+XIFR.US,D,20150402,000000,26.2909,26.6191,26.2909,26.4633,69766.246620688,0
+XIFR.US,D,20150406,000000,26.397,26.8344,25.1952,25.4406,1541016.7654585,0
+XIFR.US,D,20150407,000000,25.6406,25.9388,25.283,25.4618,184326.42783791,0
+XIFR.US,D,20150408,000000,25.283,25.6982,24.9893,25.2892,532623.00041667,0
+XIFR.US,D,20150409,000000,25.3961,25.4982,24.5424,25.2151,203480.67273411,0
+XIFR.US,D,20150410,000000,25.1097,25.4807,24.6737,25.0623,234616.11648016,0
+XIFR.US,D,20150413,000000,25.1152,25.8914,24.7585,25.7363,270669.6786696,0
+XIFR.US,D,20150414,000000,25.6642,26.1841,25.2892,25.3478,47961.450612762,0
+XIFR.US,D,20150415,000000,25.34,25.7363,24.8859,25.7055,203371.97106716,0
+XIFR.US,D,20150416,000000,25.5694,25.7767,25.0623,25.6518,93723.588428945,0
+XIFR.US,D,20150417,000000,25.5218,25.6642,24.8003,24.9848,168368.77033399,0
+XIFR.US,D,20150420,000000,25.0623,25.2283,24.8187,24.9167,197071.06630224,0
+XIFR.US,D,20150421,000000,25.0741,25.1834,24.6816,24.8795,68415.059620952,0
+XIFR.US,D,20150422,000000,24.9848,24.9848,24.6858,24.8187,60990.482973188,0
+XIFR.US,D,20150423,000000,24.9119,25.0924,24.9073,25.0394,41425.446893732,0
+XIFR.US,D,20150424,000000,25.1952,25.7971,25.0322,25.7253,47459.653382738,0
+XIFR.US,D,20150427,000000,25.9261,26.5948,25.8868,26.309,242495.72336169,0
+XIFR.US,D,20150428,000000,26.1596,26.4753,25.5582,25.7308,169714.90144226,0
+XIFR.US,D,20150429,000000,25.6779,25.7601,24.8454,25.4406,260446.66608413,0
+XIFR.US,D,20150430,000000,25.8011,25.8011,24.7878,25.2648,210299.80637637,0
+XIFR.US,D,20150501,000000,25.4714,25.8549,24.9135,25.2624,78271.520073668,0
+XIFR.US,D,20150504,000000,25.586,25.586,25.1184,25.3446,263853.07297308,0
+XIFR.US,D,20150505,000000,25.2861,25.4714,25.1057,25.1057,160381.72575838,0
+XIFR.US,D,20150506,000000,25.359,25.3771,24.9911,25.0891,135581.31404476,0
+XIFR.US,D,20150507,000000,24.9911,25.2133,24.0512,24.7758,768648.44664866,0
+XIFR.US,D,20150508,000000,25.0472,26.3716,24.4363,26.305,442927.6935295,0
+XIFR.US,D,20150511,000000,26.1976,26.6651,25.677,25.832,249164.44423224,0
+XIFR.US,D,20150512,000000,26.1262,26.215,25.3446,25.9388,125022.08467544,0
+XIFR.US,D,20150513,000000,26.112,26.6985,25.4714,26.215,136519.18191549,0
+XIFR.US,D,20150514,000000,26.3645,26.4554,25.9997,26.2823,116655.84823834,0
+XIFR.US,D,20150515,000000,26.257,26.4911,26.215,26.3352,75112.851867546,0
+XIFR.US,D,20150518,000000,26.4372,26.5013,26.01,26.3108,221312.80200659,0
+XIFR.US,D,20150519,000000,26.4262,26.4673,26.0227,26.112,93624.998544961,0
+XIFR.US,D,20150520,000000,26.1801,26.616,26.1532,26.5322,153372.99618537,0
+XIFR.US,D,20150521,000000,26.5433,27.5235,26.5433,27.2387,246665.56986511,0
+XIFR.US,D,20150522,000000,27.3226,27.6335,26.9706,27.0757,135013.79022542,0
+XIFR.US,D,20150526,000000,27.0582,27.1564,26.9634,26.9706,74144.648647902,0
+XIFR.US,D,20150527,000000,26.9706,28.0182,26.8906,27.9768,80443.025467072,0
+XIFR.US,D,20150528,000000,27.9174,28.1849,26.9634,28.0671,133414.86454284,0
+XIFR.US,D,20150529,000000,28.0671,28.3306,28.0671,28.3116,140191.02310748,0
+XIFR.US,D,20150601,000000,28.5829,28.9009,28.2277,28.5868,138186.36213311,0
+XIFR.US,D,20150602,000000,28.6121,28.7301,27.946,28.2277,160025.28540858,0
+XIFR.US,D,20150603,000000,28.2522,28.306,27.089,27.6676,150530.32119714,0
+XIFR.US,D,20150604,000000,27.5095,27.6115,26.514,26.6104,331445.28625462,0
+XIFR.US,D,20150605,000000,26.4602,26.9523,26.3771,26.6834,109980.80750343,0
+XIFR.US,D,20150608,000000,26.711,26.9397,26.2751,26.3155,104138.72489091,0
+XIFR.US,D,20150609,000000,26.3937,26.4673,25.6698,26.0283,74082.713977194,0
+XIFR.US,D,20150610,000000,26.1476,26.4262,25.9033,26.2212,106872.69821217,0
+XIFR.US,D,20150611,000000,26.3599,27.0179,26.1262,26.8867,131549.24058437,0
+XIFR.US,D,20150612,000000,26.6651,26.7498,25.6097,25.7481,129674.76881578,0
+XIFR.US,D,20150615,000000,25.7657,26.071,25.3321,25.5314,72433.229379759,0
+XIFR.US,D,20150616,000000,25.7657,25.7657,25.1659,25.1793,138354.47052505,0
+XIFR.US,D,20150617,000000,25.4041,25.6043,25.2752,25.2924,112317.89334301,0
+XIFR.US,D,20150618,000000,25.4642,26.0536,25.4041,25.7301,127500.73547663,0
+XIFR.US,D,20150619,000000,25.7893,26.0947,25.6327,25.7601,210454.01106671,0
+XIFR.US,D,20150622,000000,25.8677,26.2007,25.5258,25.6518,76935.500748389,0
+XIFR.US,D,20150623,000000,25.6944,25.6944,25.1129,25.1659,337674.14456585,0
+XIFR.US,D,20150624,000000,25.2007,25.6224,24.9696,25.1525,166724.34162804,0
+XIFR.US,D,20150625,000000,25.1001,25.7355,24.4499,25.1967,358648.51039714,0
+XIFR.US,D,20150626,000000,25.1587,25.4593,24.9635,24.9635,277036.31002385,0
+XIFR.US,D,20150629,000000,24.9079,25.0693,24.2671,24.4935,124331.95548754,0
+XIFR.US,D,20150630,000000,24.5671,24.6564,23.7402,23.7402,259424.11203099,0
+XIFR.US,D,20150701,000000,23.9308,24.7236,23.374,23.4419,426908.10135488,0
+XIFR.US,D,20150702,000000,23.3682,23.8305,23.3627,23.5021,390692.75063787,0
+XIFR.US,D,20150706,000000,23.3858,24.0409,23.071,23.374,294227.60505044,0
+XIFR.US,D,20150707,000000,23.5346,24.1066,23.0971,24.0282,441596.73009572,0
+XIFR.US,D,20150708,000000,23.9689,24.1523,23.631,23.9957,216457.88220679,0
+XIFR.US,D,20150709,000000,24.3747,24.3747,23.5393,23.9547,600138.11135304,0
+XIFR.US,D,20150710,000000,24.1587,24.2562,23.8075,24.0093,472299.8951197,0
+XIFR.US,D,20150713,000000,24.0574,24.2616,23.8368,23.9435,124000.79459519,0
+XIFR.US,D,20150714,000000,24.0093,24.1842,23.847,23.9618,261543.79453667,0
+XIFR.US,D,20150715,000000,23.9753,24.5156,23.3682,23.6137,219655.73357194,0
+XIFR.US,D,20150716,000000,23.6746,23.7045,22.8525,23.2734,374171.36123323,0
+XIFR.US,D,20150717,000000,23.2077,23.2806,22.6602,22.6857,335449.55231184,0
+XIFR.US,D,20150720,000000,22.6857,23.1175,22.0457,22.2062,229306.16644657,0
+XIFR.US,D,20150721,000000,22.1294,22.3977,21.3565,21.5282,493832.93696021,0
+XIFR.US,D,20150722,000000,21.4609,21.7972,21.2101,21.3263,302239.9290835,0
+XIFR.US,D,20150723,000000,21.3068,21.5575,20.9824,21.252,194593.6794739,0
+XIFR.US,D,20150724,000000,21.0337,21.1722,20.3421,20.7852,323767.91503253,0
+XIFR.US,D,20150727,000000,21.3905,21.6232,21.0923,21.3327,523535.03546989,0
+XIFR.US,D,20150728,000000,21.2369,21.9237,21.1152,21.4088,1030217.5206428,0
+XIFR.US,D,20150729,000000,21.3129,21.8596,21.1722,21.4348,1128181.7380559,0
+XIFR.US,D,20150730,000000,21.3437,21.7732,20.9118,21.4285,402537.44041762,0
+XIFR.US,D,20150731,000000,21.5282,21.9618,21.1579,21.3779,313251.66074085,0
+XIFR.US,D,20150803,000000,21.6783,21.7813,18.6294,19.7441,2345476.0915052,0
+XIFR.US,D,20150804,000000,20.0725,20.1167,18.9529,19.5455,1488335.6401431,0
+XIFR.US,D,20150805,000000,19.7654,20.4814,19.4743,19.6468,331445.28625462,0
+XIFR.US,D,20150806,000000,19.7734,19.8026,17.6166,18.1547,1598667.8321049,0
+XIFR.US,D,20150807,000000,18.2172,18.5748,17.8564,18.2408,716539.90104419,0
+XIFR.US,D,20150810,000000,18.5338,19.3296,18.1649,18.7314,686396.67600234,0
+XIFR.US,D,20150811,000000,18.6134,18.7314,17.5541,17.7229,1063442.3115456,0
+XIFR.US,D,20150812,000000,17.4822,18.5455,17.3676,18.2908,1530280.5798871,0
+XIFR.US,D,20150813,000000,18.6372,18.7899,18.1278,18.5867,515501.22389802,0
+XIFR.US,D,20150814,000000,18.7187,18.9562,18.2141,18.6372,218251.45971159,0
+XIFR.US,D,20150817,000000,18.6176,18.8035,18.4237,18.6176,154505.51587832,0
+XIFR.US,D,20150818,000000,18.6658,19.0218,18.309,18.9862,209978.75726698,0
+XIFR.US,D,20150819,000000,18.8564,18.9608,18.3351,18.6302,281351.51340747,0
+XIFR.US,D,20150820,000000,18.5392,19.0107,18.2306,18.2844,384183.29034915,0
+XIFR.US,D,20150821,000000,17.8018,18.0485,17.5304,17.5541,500100.97843048,0
+XIFR.US,D,20150824,000000,16.8422,17.3058,16.4775,16.4972,516501.02643946,0
+XIFR.US,D,20150825,000000,16.907,17.1578,14.9465,15.2938,911110.82900642,0
+XIFR.US,D,20150826,000000,15.9181,16.1127,15.0114,15.9789,902168.22093986,0
+XIFR.US,D,20150827,000000,16.4133,18.1046,16.3159,17.4775,599296.30542055,0
+XIFR.US,D,20150828,000000,17.717,20.2852,17.4775,18.7116,1299438.6864016,0
+XIFR.US,D,20150831,000000,18.6405,18.7187,17.005,18.2244,1237995.7011403,0
+XIFR.US,D,20150901,000000,18.0139,18.1777,17.1135,17.1878,846861.82397024,0
+XIFR.US,D,20150902,000000,17.4227,17.6633,17.1665,17.5139,260978.79866306,0
+XIFR.US,D,20150903,000000,17.5978,18.8833,17.525,18.8833,521630.22835239,0
+XIFR.US,D,20150904,000000,18.6587,19.1935,17.5139,17.9971,471952.30258,0
+XIFR.US,D,20150908,000000,18.2694,18.6302,17.4349,17.6825,349905.6100443,0
+XIFR.US,D,20150909,000000,17.881,18.1515,16.9472,17.1183,179504.37133277,0
+XIFR.US,D,20150910,000000,15.7504,16.6017,15.725,15.8096,3259607.8156747,0
+XIFR.US,D,20150911,000000,15.9789,15.9956,15.4899,15.6941,7910876.3064086,0
+XIFR.US,D,20150914,000000,15.6941,15.7504,15.5542,15.6387,627279.40082486,0
+XIFR.US,D,20150915,000000,15.6728,15.8176,15.5502,15.683,424421.86671646,0
+XIFR.US,D,20150916,000000,15.683,15.9434,15.5606,15.7724,619334.067354,0
+XIFR.US,D,20150917,000000,15.8096,15.8894,15.3017,15.8627,788071.9177665,0
+XIFR.US,D,20150918,000000,15.5937,15.9015,15.5606,15.6055,416810.22208369,0
+XIFR.US,D,20150921,000000,15.7557,15.8176,15.3564,15.3564,379547.03785614,0
+XIFR.US,D,20150922,000000,15.0977,15.1198,14.6569,14.8619,1037960.6184542,0
+XIFR.US,D,20150923,000000,14.9877,14.9877,13.5564,13.6126,1268470.0870744,0
+XIFR.US,D,20150924,000000,13.569,13.9797,13.3485,13.9331,778793.09291611,0
+XIFR.US,D,20150925,000000,14.0209,14.3611,13.7131,14.0827,867888.01268926,0
+XIFR.US,D,20150928,000000,13.9495,14.1435,13.4053,13.5105,541025.89206705,0
+XIFR.US,D,20150929,000000,13.3144,13.4053,11.6774,12.0241,3482163.1030141,0
+XIFR.US,D,20150930,000000,12.38,13.3627,12.2265,13.164,1484738.3733506,0
+XIFR.US,D,20151001,000000,13.3942,13.3942,12.6822,12.7346,1132513.3730869,0
+XIFR.US,D,20151002,000000,12.6822,13.998,12.6696,13.8389,1242471.4290787,0
+XIFR.US,D,20151005,000000,14.0699,14.9465,14.0359,14.5105,815606.30280139,0
+XIFR.US,D,20151006,000000,14.4639,14.7417,14.1973,14.676,772508.61979853,0
+XIFR.US,D,20151007,000000,14.7518,15.2787,14.7028,15.1934,825666.26288642,0
+XIFR.US,D,20151008,000000,15.058,15.3017,14.7575,15.1316,386008.46717573,0
+XIFR.US,D,20151009,000000,15.1048,15.2732,14.8863,15.1831,578429.37728337,0
+XIFR.US,D,20151012,000000,15.1831,15.2037,14.5843,14.8547,468339.86811298,0
+XIFR.US,D,20151013,000000,14.7289,14.8547,14.3421,14.3721,349240.76031384,0
+XIFR.US,D,20151014,000000,14.3492,14.6712,14.0422,14.5304,453402.23671644,0
+XIFR.US,D,20151015,000000,14.544,15.2037,14.544,15.1316,555579.27571062,0
+XIFR.US,D,20151016,000000,15.1103,15.6387,15.0542,15.2566,765717.29355944,0
+XIFR.US,D,20151019,000000,15.4109,15.6941,14.8729,14.9576,753461.81259643,0
+XIFR.US,D,20151020,000000,14.831,15.2662,14.801,15.0178,212696.29894092,0
+XIFR.US,D,20151021,000000,15.0858,15.1253,14.6095,14.801,307843.12082328,0
+XIFR.US,D,20151022,000000,14.9647,15.3794,14.748,14.831,295256.47896792,0
+XIFR.US,D,20151023,000000,14.9386,15.1514,14.6712,15.1103,314633.1830895,0
+XIFR.US,D,20151026,000000,15.0247,15.0913,14.6712,14.8248,171397.24933434,0
+XIFR.US,D,20151027,000000,14.7234,14.7954,14.1602,14.4639,440155.8010221,0
+XIFR.US,D,20151028,000000,14.1744,15.2732,13.9005,15.0178,705114.85025783,0
+XIFR.US,D,20151029,000000,15.1048,15.6941,14.801,15.5138,1429267.6599077,0
+XIFR.US,D,20151030,000000,15.4591,16.1974,15.4591,15.858,734421.32525868,0
+XIFR.US,D,20151102,000000,15.8231,16.3697,15.7004,16.3343,589264.15273869,0
+XIFR.US,D,20151103,000000,16.5311,16.634,16.1896,16.6277,518063.29690874,0
+XIFR.US,D,20151104,000000,16.6396,17.0985,16.5597,17.0059,753537.65096873,0
+XIFR.US,D,20151105,000000,17.0249,17.1097,16.6277,16.6957,411501.53602299,0
+XIFR.US,D,20151106,000000,16.441,16.9514,15.9916,16.9199,218869.54244581,0
+XIFR.US,D,20151109,000000,16.8096,17.1151,16.3034,16.3103,332331.33123761,0
+XIFR.US,D,20151110,000000,16.1642,17.059,16.1642,16.7749,401664.03516334,0
+XIFR.US,D,20151111,000000,16.8294,16.8294,15.6453,15.9695,435270.54587337,0
+XIFR.US,D,20151112,000000,15.6048,16.0717,15.0106,15.4797,413951.11544814,0
+XIFR.US,D,20151113,000000,15.4212,15.7899,15.1379,15.5642,510523.69872967,0
+XIFR.US,D,20151116,000000,15.5642,16.7749,15.4561,16.737,287395.83167945,0
+XIFR.US,D,20151117,000000,16.7258,16.7258,15.8184,15.8634,585443.16274786,0
+XIFR.US,D,20151118,000000,15.6893,16.0525,15.593,16.0051,320513.18488817,0
+XIFR.US,D,20151119,000000,15.9805,16.1395,15.7899,16.0431,198701.59130659,0
+XIFR.US,D,20151120,000000,16.1196,16.1569,15.7322,15.8912,311492.21050358,0
+XIFR.US,D,20151123,000000,15.8026,16.1102,15.6522,15.8247,171485.72743536,0
+XIFR.US,D,20151124,000000,15.8358,16.5194,15.7779,16.433,508720.0094419,0
+XIFR.US,D,20151125,000000,16.2733,16.433,15.7899,15.8247,235914.21661928,0
+XIFR.US,D,20151127,000000,15.7385,15.7678,15.3825,15.4687,100990.16846776,0
+XIFR.US,D,20151130,000000,15.4758,15.9039,15.4687,15.7724,391336.11282952,0
+XIFR.US,D,20151201,000000,15.8105,15.8966,15.5185,15.6586,517800.39055145,0
+XIFR.US,D,20151202,000000,15.5431,15.952,15.1103,15.1514,426250.83546165,0
+XIFR.US,D,20151203,000000,15.1837,15.5185,14.8326,14.9987,770880.62273992,0
+XIFR.US,D,20151204,000000,14.8666,15.017,14.6831,14.9441,296247.43369925,0
+XIFR.US,D,20151207,000000,14.7805,14.8833,13.884,14.0367,663973.7972602,0
+XIFR.US,D,20151208,000000,13.8666,14.365,13.5724,14.3334,264098.28371016,0
+XIFR.US,D,20151209,000000,14.3152,15.6204,14.3152,15.5588,361987.9267239,0
+XIFR.US,D,20151210,000000,15.5114,15.8311,15.3531,15.7385,212140.15087742,0
+XIFR.US,D,20151211,000000,15.4306,15.6522,15.0106,15.6165,641998.36491461,0
+XIFR.US,D,20151214,000000,15.524,15.7614,15.2892,15.7044,427317.62856528,0
+XIFR.US,D,20151215,000000,15.7851,16.5913,15.7851,16.3159,357067.28033477,0
+XIFR.US,D,20151216,000000,16.6159,18.1697,16.1958,17.6095,2011754.3901089,0
+XIFR.US,D,20151217,000000,17.9633,18.025,17.1602,17.7132,1514678.0987601,0
+XIFR.US,D,20151218,000000,17.6287,18.0542,17.5486,17.9269,523962.25830049,0
+XIFR.US,D,20151221,000000,18.0866,18.4702,17.7392,18.2093,848242.08234603,0
+XIFR.US,D,20151222,000000,18.298,18.9934,17.6332,18.8254,687764.29464941,0
+XIFR.US,D,20151223,000000,18.9522,19.3177,18.2141,18.4094,346740.62197382,0
+XIFR.US,D,20151224,000000,18.4394,18.5431,18.0606,18.1166,163034.80481586,0
+XIFR.US,D,20151228,000000,17.8352,18.6397,17.8352,18.0416,479797.78219399,0
+XIFR.US,D,20151229,000000,18.0353,18.556,17.8525,18.2805,175627.76653558,0
+XIFR.US,D,20151230,000000,18.0058,18.4702,17.7859,18.1903,257314.54130831,0
+XIFR.US,D,20151231,000000,18.0304,18.298,17.8407,18.2093,178086.19377084,0
+XIFR.US,D,20160104,000000,18.1697,18.3921,17.7062,17.8304,343661.58405861,0
+XIFR.US,D,20160105,000000,17.8929,17.8929,17.2433,17.4499,348589.81428497,0
+XIFR.US,D,20160106,000000,17.2361,17.3224,16.8422,17.2489,243399.4639649,0
+XIFR.US,D,20160107,000000,16.8659,17.153,16.4006,16.5359,291371.02636062,0
+XIFR.US,D,20160108,000000,16.7749,17.2489,16.4521,17.127,357124.159114,0
+XIFR.US,D,20160111,000000,17.1468,17.5304,16.7971,17.4142,484249.49464776,0
+XIFR.US,D,20160112,000000,17.5668,18.0012,17.4822,17.4822,763705.04874784,0
+XIFR.US,D,20160113,000000,17.6207,17.8407,15.8358,15.8453,242296.01564799,0
+XIFR.US,D,20160114,000000,15.725,17.1397,15.3406,17.0414,333123.84222811,0
+XIFR.US,D,20160115,000000,16.4854,16.8089,16.0984,16.2733,218813.92763945,0
+XIFR.US,D,20160119,000000,16.5779,16.6159,15.7385,16.0652,180171.74900897,0
+XIFR.US,D,20160120,000000,15.7724,15.7724,14.5027,15.5771,207698.55020663,0
+XIFR.US,D,20160121,000000,15.2797,15.5889,15.0652,15.1783,245919.82587087,0
+XIFR.US,D,20160122,000000,15.4687,15.9883,15.0241,15.7557,164758.86381271,0
+XIFR.US,D,20160125,000000,15.524,16.1958,15.2573,15.323,132887.78785538,0
+XIFR.US,D,20160126,000000,15.4797,16.1768,15.3777,16.1705,171177.31805468,0
+XIFR.US,D,20160127,000000,15.9861,16.441,15.672,16.0113,237243.91608021,0
+XIFR.US,D,20160128,000000,16.4521,16.5359,15.2179,15.9141,426158.56544202,0
+XIFR.US,D,20160129,000000,16.0051,16.634,16.0051,16.4633,383660.00558031,0
+XIFR.US,D,20160201,000000,16.2669,16.6698,16.244,16.6159,283789.71707679,0
+XIFR.US,D,20160202,000000,16.4204,16.5975,16.0915,16.2621,370083.67296649,0
+XIFR.US,D,20160203,000000,16.6246,17.8762,16.4142,17.8027,578891.99135436,0
+XIFR.US,D,20160204,000000,17.8167,18.1728,16.7963,18.0208,573534.01035166,0
+XIFR.US,D,20160205,000000,17.915,18.1799,17.0494,17.9948,183655.2582431,0
+XIFR.US,D,20160208,000000,17.5819,17.9205,17.3073,17.915,118496.19273938,0
+XIFR.US,D,20160209,000000,17.5368,18.0992,16.4948,16.7654,497387.22867515,0
+XIFR.US,D,20160210,000000,16.6301,16.6619,15.8351,16.0455,942069.31655044,0
+XIFR.US,D,20160211,000000,15.8763,15.8763,14.9647,15.3587,307439.91347724,0
+XIFR.US,D,20160212,000000,15.8017,16.6854,15.323,16.2354,264385.20555203,0
+XIFR.US,D,20160216,000000,16.6619,17.1111,16.2916,16.7852,125482.1708007,0
+XIFR.US,D,20160217,000000,16.8953,17.4694,16.562,16.6665,208853.82141126,0
+XIFR.US,D,20160218,000000,16.9472,17.2172,16.0944,17.0945,122128.85077235,0
+XIFR.US,D,20160219,000000,16.7908,17.0367,16.5684,16.9015,88045.82228973,0
+XIFR.US,D,20160222,000000,17.0367,17.8453,17.0367,17.3596,82720.70458169,0
+XIFR.US,D,20160223,000000,15.952,16.0495,15.7163,15.9394,5826078.1880229,0
+XIFR.US,D,20160224,000000,15.797,16.1072,15.4575,15.964,1777975.0236697,0
+XIFR.US,D,20160225,000000,16.1016,16.1982,15.8634,16.0209,964324.08690065,0
+XIFR.US,D,20160226,000000,16.0455,16.168,15.7716,16.0067,674062.82872129,0
+XIFR.US,D,20160229,000000,15.964,16.1365,15.7377,16.0067,939746.13441244,0
+XIFR.US,D,20160301,000000,16.0455,16.119,15.767,16.0944,616373.84288872,0
+XIFR.US,D,20160302,000000,16.1365,16.1545,15.8882,15.9805,1125848.444135,0
+XIFR.US,D,20160303,000000,15.9203,15.9631,15.494,15.8017,500459.946726,0
+XIFR.US,D,20160304,000000,15.824,15.824,15.1348,15.4575,716726.96902919,0
+XIFR.US,D,20160307,000000,15.5462,15.9805,15.3026,15.8975,739431.71372169,0
+XIFR.US,D,20160308,000000,16.0281,16.4339,15.7607,15.8096,1766994.8913341,0
+XIFR.US,D,20160309,000000,16.0382,16.2495,15.6617,16.1736,600241.75712852,0
+XIFR.US,D,20160310,000000,16.2092,16.2354,15.8302,16.168,524556.32555014,0
+XIFR.US,D,20160311,000000,16.1618,16.2156,15.9203,15.9805,869011.68457211,0
+XIFR.US,D,20160314,000000,16.0005,16.1365,15.4822,15.9805,504293.57644555,0
+XIFR.US,D,20160315,000000,15.8587,16.1982,15.7425,16.1072,584627.90024568,0
+XIFR.US,D,20160316,000000,16.0495,16.3556,15.8176,16.2796,802081.79307528,0
+XIFR.US,D,20160317,000000,16.3334,16.3334,15.9251,15.9757,921637.19508106,0
+XIFR.US,D,20160318,000000,16.1293,16.3153,15.9141,16.0739,791733.64717553,0
+XIFR.US,D,20160321,000000,15.9323,16.1293,15.649,16.0542,1028003.0401717,0
+XIFR.US,D,20160322,000000,15.9141,16.168,15.7607,16.1618,416731.85576566,0
+XIFR.US,D,20160323,000000,16.1545,16.2718,15.8302,16.0614,427816.89784956,0
+XIFR.US,D,20160324,000000,15.9473,16.8713,15.8017,16.5011,523390.94256253,0
+XIFR.US,D,20160328,000000,16.5999,16.6469,16.0455,16.5209,239388.87804332,0
+XIFR.US,D,20160329,000000,16.4077,16.9697,16.1736,16.6619,596085.8143267,0
+XIFR.US,D,20160330,000000,16.7534,16.8817,16.5328,16.7234,347121.07780817,0
+XIFR.US,D,20160331,000000,16.6619,16.8898,16.6056,16.7788,571471.20662522,0
+XIFR.US,D,20160401,000000,16.6619,16.6983,16.2298,16.6499,297349.61804329,0
+XIFR.US,D,20160404,000000,16.6927,16.6927,16.0067,16.2852,275333.7385658,0
+XIFR.US,D,20160405,000000,15.9702,16.1927,15.9702,16.119,210557.65684218,0
+XIFR.US,D,20160406,000000,16.1736,16.3373,15.9544,16.0495,377906.4010688,0
+XIFR.US,D,20160407,000000,16.0739,16.2852,16.0739,16.2037,316799.63259142,0
+XIFR.US,D,20160408,000000,16.3888,16.5209,16.1927,16.4204,414243.09318147,0
+XIFR.US,D,20160411,000000,16.5383,16.6119,16.1808,16.2796,378878.39620706,0
+XIFR.US,D,20160412,000000,16.4077,16.4948,16.119,16.1927,801590.10762825,0
+XIFR.US,D,20160413,000000,16.2953,16.717,16.1365,16.4077,499251.58866076,0
+XIFR.US,D,20160414,000000,16.5256,16.562,16.3556,16.441,167157.884323,0
+XIFR.US,D,20160415,000000,16.4006,16.6554,16.2607,16.5551,194323.18927939,0
+XIFR.US,D,20160418,000000,16.5746,16.6927,16.2607,16.5882,291798.24919123,0
+XIFR.US,D,20160419,000000,16.717,16.8461,16.4742,16.5074,239994.32104881,0
+XIFR.US,D,20160420,000000,16.5383,16.7234,16.1982,16.2354,574949.65996785,0
+XIFR.US,D,20160421,000000,16.2298,17.0945,16.0882,16.9472,766528.76414299,0
+XIFR.US,D,20160422,000000,17.0558,17.6499,16.8209,17.3461,512659.81288267,0
+XIFR.US,D,20160425,000000,17.2353,17.4204,17.1689,17.3461,340073.16507614,0
+XIFR.US,D,20160426,000000,17.4561,17.5819,17.3524,17.5313,192577.64274371,0
+XIFR.US,D,20160427,000000,17.5066,18.6405,17.4102,17.9751,832535.95544356,0
+XIFR.US,D,20160428,000000,18.0485,18.4016,17.5313,18.0684,504509.7158066,0
+XIFR.US,D,20160429,000000,18.3018,18.3018,17.7963,17.8295,416097.34138412,0
+XIFR.US,D,20160502,000000,17.7582,17.9633,17.5486,17.6357,291775.49767954,0
+XIFR.US,D,20160503,000000,17.3422,17.6182,17.0263,17.123,325523.57335118,0
+XIFR.US,D,20160504,000000,16.8682,17.5479,16.8541,17.4799,572304.16474761,0
+XIFR.US,D,20160505,000000,17.5986,17.6492,17.2987,17.4164,350551.50018169,0
+XIFR.US,D,20160506,000000,17.4591,17.9568,17.3611,17.8106,297698.47455584,0
+XIFR.US,D,20160509,000000,17.8525,18.2788,17.7299,18.0858,559463.46434506,0
+XIFR.US,D,20160510,000000,18.0858,18.3921,17.9314,18.3564,520282.83327128,0
+XIFR.US,D,20160511,000000,18.3524,18.3524,17.9989,18.1166,338512.15857973,0
+XIFR.US,D,20160512,000000,18.1349,18.2899,18.0036,18.2385,331557.77984019,0
+XIFR.US,D,20160513,000000,18.2274,18.3524,17.6919,18.1349,162014.77870848,0
+XIFR.US,D,20160516,000000,18.4348,18.4348,17.9529,18.1033,169109.45843676,0
+XIFR.US,D,20160517,000000,18.3524,18.541,17.6593,17.7772,432611.14695153,0
+XIFR.US,D,20160518,000000,17.6539,17.904,17.4799,17.5534,287801.56697124,0
+XIFR.US,D,20160519,000000,17.4988,17.7772,17.3611,17.6492,257104.72181162,0
+XIFR.US,D,20160520,000000,17.6976,18.0517,17.5351,17.6976,143635.34918258,0
+XIFR.US,D,20160523,000000,17.6341,17.7592,17.4164,17.4799,129672.24087004,0
+XIFR.US,D,20160524,000000,17.9323,17.9323,17.4102,17.4465,171273.37999293,0
+XIFR.US,D,20160525,000000,17.5106,17.585,17.1103,17.2677,278103.10312748,0
+XIFR.US,D,20160526,000000,17.3611,17.9529,17.1293,17.7592,159926.69552459,0
+XIFR.US,D,20160527,000000,17.7283,17.904,17.5803,17.6736,118392.54696391,0
+XIFR.US,D,20160531,000000,17.6792,17.8304,17.6166,17.8106,225185.61488517,0
+XIFR.US,D,20160601,000000,17.6412,17.9782,17.6412,17.8866,218971.9242484,0
+XIFR.US,D,20160602,000000,17.7907,18.0036,17.6792,17.9093,276815.11477131,0
+XIFR.US,D,20160603,000000,17.9782,18.0463,17.7907,18.0463,278738.88148188,0
+XIFR.US,D,20160606,000000,18.1404,18.1404,17.8594,18.0724,326621.9657766,0
+XIFR.US,D,20160607,000000,18.1585,18.2788,18.0724,18.0915,347248.7390682,0
+XIFR.US,D,20160608,000000,18.2329,18.4157,18.1033,18.4102,393939.89694501,0
+XIFR.US,D,20160609,000000,18.1467,18.3485,17.8785,18.1404,183092.79031523,0
+XIFR.US,D,20160610,000000,17.922,18.1286,17.8065,17.9782,184265.75714008,0
+XIFR.US,D,20160613,000000,17.9339,18.422,17.7844,17.9093,240464.51895705,0
+XIFR.US,D,20160614,000000,17.7907,17.9134,17.3437,17.4924,472152.01029371,0
+XIFR.US,D,20160615,000000,17.3913,17.5986,17.3548,17.4527,320792.52289279,0
+XIFR.US,D,20160616,000000,17.3548,17.6698,17.2353,17.4853,397247.71394998,0
+XIFR.US,D,20160617,000000,17.5041,17.6761,17.4164,17.5534,413138.38089171,0
+XIFR.US,D,20160620,000000,17.7772,17.7772,17.5479,17.6095,339859.55366084,0
+XIFR.US,D,20160621,000000,17.6976,18.0858,17.5351,18.0391,252165.11582942,0
+XIFR.US,D,20160622,000000,18.1856,18.4726,17.899,18.1712,361315.4931562,0
+XIFR.US,D,20160623,000000,18.3018,18.4157,18.1349,18.3564,219449.70599386,0
+XIFR.US,D,20160624,000000,17.9989,18.3645,17.8343,17.9782,465206.47936429,0
+XIFR.US,D,20160627,000000,17.9339,18.1198,17.4591,17.9845,410961.81960682,0
+XIFR.US,D,20160628,000000,18.1585,18.4449,18.1278,18.2788,373804.80910047,0
+XIFR.US,D,20160629,000000,18.4791,18.7259,18.2274,18.7069,367723.83561522,0
+XIFR.US,D,20160630,000000,18.8564,19.0969,18.5652,18.9639,335262.48432684,0
+XIFR.US,D,20160701,000000,19.0889,19.1167,18.4791,18.9404,273428.93144829,0
+XIFR.US,D,20160705,000000,19.0756,19.5494,19.0756,19.2878,760493.29368112,0
+XIFR.US,D,20160706,000000,19.407,19.5077,18.9331,19.5027,686308.19790133,0
+XIFR.US,D,20160707,000000,19.3841,19.4576,18.8833,19.0756,195980.25771404,0
+XIFR.US,D,20160708,000000,18.9957,19.5598,18.8761,19.2662,417448.52838385,0
+XIFR.US,D,20160711,000000,19.3383,19.6135,19.0819,19.3952,333379.16474816,0
+XIFR.US,D,20160712,000000,19.3642,19.6302,19.2005,19.3273,248334.01405561,0
+XIFR.US,D,20160713,000000,19.4015,19.5077,19.3383,19.4404,109562.43248293,0
+XIFR.US,D,20160714,000000,19.3698,19.5027,19.0487,19.1714,294045.59295693,0
+XIFR.US,D,20160715,000000,19.0462,19.5195,18.9404,19.4974,202512.46951445,0
+XIFR.US,D,20160718,000000,19.4285,19.5256,19.1491,19.2013,234286.21956066,0
+XIFR.US,D,20160719,000000,19.0518,19.3642,18.9529,19.3517,266507.41600343,0
+XIFR.US,D,20160720,000000,18.9957,19.4974,18.8636,19.3383,252583.49084991,0
+XIFR.US,D,20160721,000000,19.4823,19.6008,19.2662,19.5582,150202.9522234,0
+XIFR.US,D,20160722,000000,19.2947,19.8827,19.1491,19.8074,165969.7498237,0
+XIFR.US,D,20160725,000000,19.8446,19.9711,19.7456,19.8003,249252.92233326,0
+XIFR.US,D,20160726,000000,19.8446,20.1626,19.7202,19.8074,247449.23304548,0
+XIFR.US,D,20160727,000000,20.2386,20.2386,19.2947,19.4892,293077.38973728,0
+XIFR.US,D,20160728,000000,19.0415,19.6783,18.9506,19.4464,516498.4984937,0
+XIFR.US,D,20160729,000000,19.3517,19.9008,19.3082,19.4974,401255.77192581,0
+XIFR.US,D,20160801,000000,19.3517,19.4285,18.8304,19.1096,464652.85924652,0
+XIFR.US,D,20160802,000000,19.1286,19.35,18.8494,18.8603,298041.01120404,0
+XIFR.US,D,20160803,000000,18.9134,19.139,18.7109,19.0819,274266.94546217,0
+XIFR.US,D,20160804,000000,18.7685,19.5232,18.6879,19.1498,197615.8386099,0
+XIFR.US,D,20160805,000000,19.014,19.5013,18.9014,19.2339,171760.00954849,0
+XIFR.US,D,20160808,000000,19.29,19.3977,18.8447,18.8802,354396.50565707,0
+XIFR.US,D,20160809,000000,18.9316,19.1649,18.9316,19.1649,205044.20717627,0
+XIFR.US,D,20160810,000000,19.271,19.4949,19.1498,19.4244,340509.23571685,0
+XIFR.US,D,20160811,000000,19.324,19.4949,19.3034,19.3936,112796.93906135,0
+XIFR.US,D,20160812,000000,19.2845,19.987,19.1649,19.7202,288721.73922175,0
+XIFR.US,D,20160815,000000,19.8604,19.9933,19.5954,19.6651,154921.36295308,0
+XIFR.US,D,20160816,000000,19.9933,20.0622,19.2258,19.3476,141007.54958253,0
+XIFR.US,D,20160817,000000,19.1855,19.2188,18.8674,19.2133,131271.16655262,0
+XIFR.US,D,20160818,000000,19.1577,19.3977,19.1577,19.3359,111460.91973607,0
+XIFR.US,D,20160819,000000,19.2789,19.5169,19.1752,19.4798,340317.11184036,0
+XIFR.US,D,20160822,000000,19.3874,19.487,19.2188,19.2623,512771.04249537,0
+XIFR.US,D,20160823,000000,19.3359,19.6801,19.2258,19.5232,343284.92014287,0
+XIFR.US,D,20160824,000000,19.4315,19.5013,19.29,19.4435,208032.23904472,0
+XIFR.US,D,20160825,000000,19.3296,19.5115,19.271,19.4435,216143.15296175,0
+XIFR.US,D,20160826,000000,19.5566,19.5566,19.1341,19.2339,513491.50703218,0
+XIFR.US,D,20160829,000000,19.1286,19.1286,18.7006,18.7789,358680.10971893,0
+XIFR.US,D,20160830,000000,18.7006,18.8018,18.4149,18.5906,202708.38530956,0
+XIFR.US,D,20160831,000000,18.4576,18.6943,18.0289,18.3825,431572.16125108,0
+XIFR.US,D,20160901,000000,18.4086,18.5346,18.2244,18.3905,258871.75588612,0
+XIFR.US,D,20160902,000000,18.5273,18.8447,18.5021,18.6808,100829.64391307,0
+XIFR.US,D,20160906,000000,18.7085,19.0969,18.6879,19.0889,265434.30303545,0
+XIFR.US,D,20160907,000000,18.9887,19.5311,18.9134,19.4048,254145.76131922,0
+XIFR.US,D,20160908,000000,19.6444,19.6893,19.3296,19.3801,465935.79171119,0
+XIFR.US,D,20160909,000000,18.025,18.4648,18.025,18.2354,9202014.4829622,0
+XIFR.US,D,20160912,000000,18.2077,18.4514,17.8167,18.2702,1623757.693606,0
+XIFR.US,D,20160913,000000,18.2006,18.2006,17.6515,17.8295,1190141.6882216,0
+XIFR.US,D,20160914,000000,17.6886,18.0177,17.5336,17.839,931546.7423944,0
+XIFR.US,D,20160915,000000,17.714,17.972,17.6825,17.8635,554767.80512707,0
+XIFR.US,D,20160916,000000,17.7892,17.8857,17.4134,17.8343,516174.92143858,0
+XIFR.US,D,20160919,000000,17.8089,18.3272,17.7582,18.313,863211.31306435,0
+XIFR.US,D,20160920,000000,18.2868,18.2868,18.112,18.1483,487636.94194365,0
+XIFR.US,D,20160921,000000,18.0344,18.5162,17.9409,18.3618,769885.87608996,0
+XIFR.US,D,20160922,000000,18.5021,18.5534,18.3272,18.4514,847508.9780805,0
+XIFR.US,D,20160923,000000,18.2172,18.4252,18.112,18.4149,399028.65172607,0
+XIFR.US,D,20160926,000000,18.4252,18.4252,17.972,18.0289,376905.3345545,0
+XIFR.US,D,20160927,000000,18.112,18.112,17.6095,17.8009,574834.63843654,0
+XIFR.US,D,20160928,000000,18.0408,18.0606,17.695,17.8635,455499.16771042,0
+XIFR.US,D,20160929,000000,17.8343,17.8343,17.4678,17.5754,422983.46558858,0
+XIFR.US,D,20160930,000000,17.695,17.7574,17.4474,17.6515,782196.97185931,0
+XIFR.US,D,20161003,000000,17.6118,17.6118,17.0273,17.1704,873074.09338142,0
+XIFR.US,D,20161004,000000,17.1593,17.1593,16.6657,16.703,1254993.6083176,0
+XIFR.US,D,20161005,000000,16.7534,17.0273,16.4885,16.9394,824461.6967398,0
+XIFR.US,D,20161006,000000,16.8105,17.0375,16.6776,16.9053,819460.15608689,0
+XIFR.US,D,20161007,000000,17.0375,17.3287,16.99,17.1704,1246212.7887785,0
+XIFR.US,D,20161010,000000,17.2282,17.2591,16.729,16.7869,1446419.7717751,0
+XIFR.US,D,20161011,000000,16.7607,16.7869,16.5344,16.661,1564826.2224407,0
+XIFR.US,D,20161012,000000,16.6481,16.9583,16.6032,16.8934,357205.05337776,0
+XIFR.US,D,20161013,000000,16.6847,16.8865,16.585,16.6657,414225.39756127,0
+XIFR.US,D,20161014,000000,16.661,17.1965,16.6214,17.0636,805421.20940205,0
+XIFR.US,D,20161017,000000,17.5754,17.5754,17.0494,17.1911,1050836.7100971,0
+XIFR.US,D,20161018,000000,17.3358,17.7195,17.2077,17.6452,559501.38353119,0
+XIFR.US,D,20161019,000000,17.6372,17.972,17.3723,17.7401,1009233.0430285,0
+XIFR.US,D,20161020,000000,17.7757,18.0732,17.6698,18.0344,459096.43450297,0
+XIFR.US,D,20161021,000000,18.0606,18.2574,17.9465,18.1239,498560.19549999,0
+XIFR.US,D,20161024,000000,18.1886,18.2006,17.8295,17.9782,285491.02456195,0
+XIFR.US,D,20161025,000000,17.922,18.0289,17.7006,17.7892,480989.70861193,0
+XIFR.US,D,20161026,000000,17.7582,17.9529,17.5558,17.9529,292099.07473466,0
+XIFR.US,D,20161027,000000,17.9086,18.1239,17.8295,17.9409,274647.40129652,0
+XIFR.US,D,20161028,000000,17.9854,18.0108,17.3216,17.4536,807939.04336228,0
+XIFR.US,D,20161031,000000,18.1744,18.1744,17.0572,17.2591,780302.27652479,0
+XIFR.US,D,20161101,000000,17.6698,17.6698,16.8105,17.0572,814729.1056285,0
+XIFR.US,D,20161102,000000,16.9806,16.9806,16.5344,16.6776,728925.57121297,0
+XIFR.US,D,20161103,000000,16.6159,17.1111,16.6032,17.0375,644800.59277094,0
+XIFR.US,D,20161104,000000,16.9862,17.4465,16.8152,16.9164,1034842.3973799,0
+XIFR.US,D,20161107,000000,17.1878,17.2433,16.7844,17.1412,464989.07603038,0
+XIFR.US,D,20161108,000000,17.2052,17.3668,16.8422,17.3121,605729.92733699,0
+XIFR.US,D,20161109,000000,16.241,16.732,15.82,16.3167,2169508.3162671,0
+XIFR.US,D,20161110,000000,16.248,16.4197,15.7186,16.1965,1022456.7272112,0
+XIFR.US,D,20161111,000000,16.0106,16.1515,15.3911,15.691,809395.14011035,0
+XIFR.US,D,20161114,000000,15.5818,15.8825,15.5194,15.8502,672978.33999747,0
+XIFR.US,D,20161115,000000,15.8966,16.248,15.8966,15.983,520955.26683895,0
+XIFR.US,D,20161116,000000,15.82,16.1135,15.6594,16.0431,302672.20780557,0
+XIFR.US,D,20161117,000000,15.9781,16.221,15.9473,16.1309,398401.72118175,0
+XIFR.US,D,20161118,000000,16.1965,16.5859,16.0257,16.1371,580138.26860577,0
+XIFR.US,D,20161121,000000,16.3224,16.6476,16.0532,16.3627,865180.5827983,0
+XIFR.US,D,20161122,000000,16.4885,16.8028,16.3579,16.6238,651414.96280801,0
+XIFR.US,D,20161123,000000,16.4268,16.8089,16.3673,16.7383,417265.25231747,0
+XIFR.US,D,20161125,000000,16.8089,16.9806,16.6997,16.9244,213937.52030082,0
+XIFR.US,D,20161128,000000,16.9053,17.3066,16.9053,17.0447,455382.88220622,0
+XIFR.US,D,20161129,000000,16.9386,17.0399,16.5859,16.6301,393694.68620792,0
+XIFR.US,D,20161130,000000,16.6436,16.6839,16.0802,16.3682,1266488.1776118,0
+XIFR.US,D,20161201,000000,16.2607,16.2607,15.6204,16.1082,1024932.8500666,0
+XIFR.US,D,20161202,000000,16.1965,16.3509,16.0035,16.2077,451135.93335766,0
+XIFR.US,D,20161205,000000,16.1309,16.433,16.0438,16.1902,470704.76135573,0
+XIFR.US,D,20161206,000000,16.1965,16.4125,15.983,16.0944,772566.76255061,0
+XIFR.US,D,20161207,000000,16.1231,16.3429,15.8627,15.9529,701320.40369729,0
+XIFR.US,D,20161208,000000,15.8681,16.1082,15.6822,15.9086,979446.25833644,0
+XIFR.US,D,20161209,000000,15.7377,16.3627,15.7377,16.1832,851876.00435187,0
+XIFR.US,D,20161212,000000,16.0431,16.3429,15.9781,16.1705,457742.71955751,0
+XIFR.US,D,20161213,000000,16.1768,16.2718,15.8571,15.9529,616191.83079521,0
+XIFR.US,D,20161214,000000,15.8681,16.1309,15.7155,15.7155,805175.99866496,0
+XIFR.US,D,20161215,000000,15.6594,15.7614,15.5256,15.5621,1003719.5933626,0
+XIFR.US,D,20161216,000000,15.5321,15.6324,15.3058,15.3215,985930.43916773,0
+XIFR.US,D,20161219,000000,15.3058,15.6324,15.2763,15.4972,747756.23905403,0
+XIFR.US,D,20161220,000000,15.4093,15.9086,15.4093,15.8681,553105.68080091,0
+XIFR.US,D,20161221,000000,15.8129,16.0596,15.7552,15.8894,1071639.1756179,0
+XIFR.US,D,20161222,000000,15.805,16.2131,15.6594,16.1231,556694.09978337,0
+XIFR.US,D,20161223,000000,16.2077,16.2282,15.9141,16.1705,421298.58975073,0
+XIFR.US,D,20161227,000000,16.2654,16.3159,16.0739,16.1371,522661.63021563,0
+XIFR.US,D,20161228,000000,16.3509,16.3509,16.1371,16.1965,359025.17431287,0
+XIFR.US,D,20161229,000000,16.1642,16.4197,16.0873,16.1705,388042.19952614,0
+XIFR.US,D,20161230,000000,16.2282,16.3627,16.1705,16.3224,479249.21796773,0
+XIFR.US,D,20170103,000000,16.464,16.5543,16.1832,16.5224,502689.59487151,0
+XIFR.US,D,20170104,000000,16.6174,16.9244,16.5414,16.9164,737401.7732899,0
+XIFR.US,D,20170105,000000,16.9386,17.0975,16.8089,16.8674,577720.28850239,0
+XIFR.US,D,20170106,000000,16.8738,17.1214,16.8533,17.0708,878473.78548889,0
+XIFR.US,D,20170109,000000,17.1166,17.2322,17.0304,17.1412,809190.37650515,0
+XIFR.US,D,20170110,000000,17.2116,17.2116,16.9617,17.1799,581148.18293017,0
+XIFR.US,D,20170111,000000,17.2052,17.3414,17.1618,17.3342,928714.17918915,0
+XIFR.US,D,20170112,000000,17.3192,17.3833,17.2361,17.2559,690658.79252536,0
+XIFR.US,D,20170113,000000,17.2433,17.4996,17.2361,17.4362,728624.74566954,0
+XIFR.US,D,20170117,000000,17.5368,17.888,17.4814,17.6783,588378.1077557,0
+XIFR.US,D,20170118,000000,17.6783,17.7859,17.5567,17.7362,425386.27801748,0
+XIFR.US,D,20170119,000000,17.6396,17.8571,17.6143,17.6656,757525.48537861,0
+XIFR.US,D,20170120,000000,17.7219,17.9402,17.6783,17.8429,355894.31350993,0
+XIFR.US,D,20170123,000000,17.9529,18.0701,17.6847,17.7219,453687.89458541,0
+XIFR.US,D,20170124,000000,17.7923,18.3438,17.6727,18.0297,457445.68593267,0
+XIFR.US,D,20170125,000000,18.081,18.1569,17.8145,17.9854,376157.06261451,0
+XIFR.US,D,20170126,000000,18.0186,18.1404,17.7107,18.0116,617689.63864804,0
+XIFR.US,D,20170127,000000,18.4016,18.5993,17.5567,17.6199,2846544.0091824,0
+XIFR.US,D,20170130,000000,18.5282,20.1912,18.3255,19.8383,5120910.2509045,0
+XIFR.US,D,20170131,000000,19.8446,20.1516,19.5368,20.1516,991538.68679902,0
+XIFR.US,D,20170201,000000,20.0692,21.0582,19.8968,20.5748,1507158.7241469,0
+XIFR.US,D,20170202,000000,20.5486,20.7172,20.4007,20.4396,832470.22885424,0
+XIFR.US,D,20170203,000000,20.4157,20.9324,20.3651,20.4222,889453.91782445,0
+XIFR.US,D,20170206,000000,20.358,20.5842,20.2875,20.3438,421537.48062347,0
+XIFR.US,D,20170207,000000,20.3438,20.5067,19.9379,20.1579,625736.08994863,0
+XIFR.US,D,20170208,000000,19.8208,20.358,19.8074,20.1935,768065.75515486,0
+XIFR.US,D,20170209,000000,20.0131,20.2583,19.6516,20.067,657681.74030539,0
+XIFR.US,D,20170210,000000,20.0732,20.4934,20.0306,20.3241,443497.74529461,0
+XIFR.US,D,20170213,000000,20.3122,20.4222,20.1436,20.1499,339474.04193502,0
+XIFR.US,D,20170214,000000,20.2157,20.3366,20.0193,20.0533,415624.61553014,0
+XIFR.US,D,20170215,000000,20.1175,20.1626,19.8793,19.9704,518707.92307325,0
+XIFR.US,D,20170216,000000,20.0193,20.0336,19.8493,19.9704,468505.44855916,0
+XIFR.US,D,20170217,000000,20.1302,20.1302,19.6199,19.8985,678539.82063248,0
+XIFR.US,D,20170221,000000,19.9624,20.0795,19.7244,20.0067,1095906.1907797,0
+XIFR.US,D,20170222,000000,19.8841,20.1111,19.8398,19.9491,378587.68244659,0
+XIFR.US,D,20170223,000000,19.9903,20.1294,19.8145,19.8793,476285.20158384,0
+XIFR.US,D,20170224,000000,19.8669,20.0858,19.7202,19.8985,905359.75244064,0
+XIFR.US,D,20170227,000000,19.8398,20.0732,19.8398,19.8841,554566.83344048,0
+XIFR.US,D,20170228,000000,19.7576,20.0131,19.7576,19.8922,776866.79825979,0
+XIFR.US,D,20170301,000000,19.8669,19.9775,19.4404,19.7244,538911.26545288,0
+XIFR.US,D,20170302,000000,19.5882,20.0067,19.5882,19.8003,334823.8857404,0
+XIFR.US,D,20170303,000000,19.827,20.1831,19.8003,20.1499,421188.62411091,0
+XIFR.US,D,20170306,000000,19.9958,20.0979,19.8462,19.93,907628.58374515,0
+XIFR.US,D,20170307,000000,19.8462,20.1499,19.8145,19.9704,688857.63118334,0
+XIFR.US,D,20170308,000000,19.8985,20.0131,19.7513,19.7679,342425.41859019,0
+XIFR.US,D,20170309,000000,19.7679,19.8532,19.6056,19.7679,294457.64811307,0
+XIFR.US,D,20170310,000000,19.9775,20.0336,19.646,19.7884,333552.32903158,0
+XIFR.US,D,20170313,000000,19.7884,20.1088,19.7758,19.7884,209708.26707246,0
+XIFR.US,D,20170314,000000,19.8074,19.9624,19.7252,19.9553,151866.34052243,0
+XIFR.US,D,20170315,000000,19.9903,20.9199,19.9903,20.8738,520172.86763144,0
+XIFR.US,D,20170316,000000,20.9783,21.4877,20.8864,21.4379,577657.08985882,0
+XIFR.US,D,20170317,000000,21.4181,21.8809,21.3661,21.6565,365413.29320594,0
+XIFR.US,D,20170320,000000,21.7845,21.9062,21.2781,21.5083,539903.48415707,0
+XIFR.US,D,20170321,000000,21.5211,21.5575,21.0947,21.5266,334715.18407344,0
+XIFR.US,D,20170322,000000,21.6119,21.669,21.1523,21.2608,438882.98034039,0
+XIFR.US,D,20170323,000000,20.6808,21.3068,20.4356,21.0367,591128.5127243,0
+XIFR.US,D,20170324,000000,21.0661,21.3343,20.9585,21.0541,234860.06324438,0
+XIFR.US,D,20170327,000000,20.8864,21.2948,20.8738,21.2608,192687.60838354,0
+XIFR.US,D,20170328,000000,21.2441,21.4499,21.146,21.4245,262256.67523626,0
+XIFR.US,D,20170329,000000,21.1025,21.3272,21.0312,21.109,657991.41365893,0
+XIFR.US,D,20170330,000000,21.1317,21.5575,21.0028,21.5211,271445.75801277,0
+XIFR.US,D,20170331,000000,21.5914,21.6509,21.3068,21.4111,383356.65209114,0
+XIFR.US,D,20170403,000000,21.4443,21.4443,21.135,21.2948,222695.58832812,0
+XIFR.US,D,20170404,000000,21.3193,21.5653,20.8351,21.5019,318369.48689795,0
+XIFR.US,D,20170405,000000,21.6437,21.7617,21.0541,21.2875,287469.14210599,0
+XIFR.US,D,20170406,000000,21.2741,21.5575,21.0803,21.3532,364271.92570287,0
+XIFR.US,D,20170407,000000,21.2875,21.6817,21.2174,21.5392,262112.58232889,0
+XIFR.US,D,20170410,000000,21.5211,21.9728,21.4609,21.6565,288192.13458855,0
+XIFR.US,D,20170411,000000,21.6287,21.8178,21.339,21.3463,258339.62330717,0
+XIFR.US,D,20170412,000000,21.3272,21.5986,21.196,21.196,185716.79799668,0
+XIFR.US,D,20170413,000000,21.2029,21.3129,21.0179,21.1317,187514.16742008,0
+XIFR.US,D,20170417,000000,21.2474,21.4499,21.0803,21.2553,232236.05556293,0
+XIFR.US,D,20170418,000000,21.1594,21.3493,21.1453,21.1825,189814.59804639,0
+XIFR.US,D,20170419,000000,21.2174,21.3193,20.8651,21.0312,175081.73025506,0
+XIFR.US,D,20170420,000000,21.0171,21.0574,20.5368,20.8413,274529.85181946,0
+XIFR.US,D,20170421,000000,20.8351,21.6509,20.6856,20.9522,496602.30152189,0
+XIFR.US,D,20170424,000000,21.2677,22.1018,21.109,21.9025,482338.36766591,0
+XIFR.US,D,20170425,000000,21.7916,21.8961,21.3343,21.4499,387872.82716134,0
+XIFR.US,D,20170426,000000,21.4379,21.7229,21.2608,21.6509,437300.48630517,0
+XIFR.US,D,20170427,000000,21.4047,22.264,21.4047,22.1018,410846.79807549,0
+XIFR.US,D,20170428,000000,22.1928,22.5867,21.991,22.393,318868.75618222,0
+XIFR.US,D,20170501,000000,22.4189,22.5591,22.3566,22.5161,382947.12488073,0
+XIFR.US,D,20170502,000000,22.0178,22.7039,22.0178,22.4894,213773.20382752,0
+XIFR.US,D,20170503,000000,22.4571,22.5535,22.2956,22.366,285374.73905777,0
+XIFR.US,D,20170504,000000,22.3755,22.5923,21.9521,22.2663,208049.93466493,0
+XIFR.US,D,20170505,000000,22.2916,22.4096,22.1223,22.2203,232325.79763683,0
+XIFR.US,D,20170508,000000,21.7583,22.4096,21.7583,21.7955,294058.23268564,0
+XIFR.US,D,20170509,000000,21.8478,21.8478,21.4949,21.631,474079.56892289,0
+XIFR.US,D,20170510,000000,21.6239,21.8413,21.5162,21.7583,244926.34319378,0
+XIFR.US,D,20170511,000000,21.7299,21.9007,21.593,21.7235,180960.46808085,0
+XIFR.US,D,20170512,000000,21.6531,21.8413,21.631,21.7678,261819.34062269,0
+XIFR.US,D,20170515,000000,21.8794,22.2322,21.8264,21.9902,141786.15687144,0
+XIFR.US,D,20170516,000000,22.0884,22.0931,21.8794,22.0312,323278.75753123,0
+XIFR.US,D,20170517,000000,21.9902,22.207,21.9316,22.0457,259381.13695337,0
+XIFR.US,D,20170518,000000,21.9719,22.1674,21.779,21.908,976817.19476352,0
+XIFR.US,D,20170519,000000,22.0242,22.1184,21.8478,21.9459,242247.98467886,0
+XIFR.US,D,20170522,000000,21.9191,22.1358,21.8613,21.9839,289241.23207198,0
+XIFR.US,D,20170523,000000,21.9521,22.5724,21.9521,22.4688,574421.31930753,0
+XIFR.US,D,20170524,000000,22.3628,22.7686,22.2766,22.6239,189924.56368623,0
+XIFR.US,D,20170525,000000,22.7356,22.7482,22.4815,22.6121,134738.2441394,0
+XIFR.US,D,20170526,000000,22.6523,22.7386,22.4427,22.5677,154424.62161454,0
+XIFR.US,D,20170530,000000,22.5796,22.802,22.4047,22.7948,165508.39972557,0
+XIFR.US,D,20170531,000000,22.7172,22.8478,22.5139,22.5598,251397.88429636,0
+XIFR.US,D,20170601,000000,22.7686,22.7686,22.54,22.6461,262715.49738864,0
+XIFR.US,D,20170602,000000,22.7282,23.1151,22.2971,22.4286,361507.61703269,0
+XIFR.US,D,20170605,000000,22.4096,22.6485,22.2663,22.4356,154006.24659403,0
+XIFR.US,D,20170606,000000,22.4222,22.7829,22.332,22.6398,243654.78648495,0
+XIFR.US,D,20170607,000000,22.7948,23.135,22.6523,22.8478,271948.81921566,0
+XIFR.US,D,20170608,000000,22.8604,23.0773,22.7837,22.9,421960.91153545,0
+XIFR.US,D,20170609,000000,22.8604,23.214,22.7948,22.9388,301511.88070946,0
+XIFR.US,D,20170612,000000,23.0218,23.0954,22.7948,22.9325,202353.20893263,0
+XIFR.US,D,20170613,000000,22.99,23.1603,22.8604,23.0884,226467.28337696,0
+XIFR.US,D,20170614,000000,23.1001,23.169,22.7039,22.9452,228402.42584339,0
+XIFR.US,D,20170615,000000,23.0044,23.2038,22.7482,22.9388,223847.06761415,0
+XIFR.US,D,20170616,000000,22.9388,23.1225,22.7614,22.957,537222.59769642,0
+XIFR.US,D,20170619,000000,23.0108,23.0884,22.802,22.9498,317001.86825088,0
+XIFR.US,D,20170620,000000,23.0044,23.1151,22.8636,22.9126,429066.96701957,0
+XIFR.US,D,20170621,000000,22.9854,23.0938,22.8534,22.9325,383208.76726515,0
+XIFR.US,D,20170622,000000,22.957,24.4919,22.957,24.1934,667276.55837369,0
+XIFR.US,D,20170623,000000,24.3232,25.328,24.0424,25.2584,634807.62324809,0
+XIFR.US,D,20170626,000000,25.211,25.9332,25.0795,25.7331,281919.03722682,0
+XIFR.US,D,20170627,000000,25.8376,26.0148,25.3944,25.4721,277062.85345415,0
+XIFR.US,D,20170628,000000,25.5836,25.639,24.8866,24.9372,355822.26705624,0
+XIFR.US,D,20170629,000000,25.0345,25.4372,24.2973,24.5321,481109.78603473,0
+XIFR.US,D,20170630,000000,24.5274,24.5844,23.9506,24.1595,571463.62278799,0
+XIFR.US,D,20170703,000000,24.1595,24.2973,23.9957,24.181,147475.2987665,0
+XIFR.US,D,20170705,000000,24.2323,24.5028,23.7553,24.1468,301513.14468233,0
+XIFR.US,D,20170706,000000,24.2243,24.3399,23.882,24.1674,126761.31134675,0
+XIFR.US,D,20170707,000000,24.2893,24.5513,24.1674,24.3408,340596.44984499,0
+XIFR.US,D,20170710,000000,24.3408,25.4269,24.2562,24.9713,568847.19894379,0
+XIFR.US,D,20170711,000000,24.9713,25.0425,24.5321,24.7285,270712.65374724,0
+XIFR.US,D,20170712,000000,24.7736,25.2371,24.7078,25.0345,352427.23592314,0
+XIFR.US,D,20170713,000000,25.1201,25.2561,24.5709,24.5978,289363.83744054,0
+XIFR.US,D,20170714,000000,24.9713,25.1152,24.9104,24.9831,113647.59280393,0
+XIFR.US,D,20170717,000000,25.0875,25.3002,24.9769,25.1453,132664.06465711,0
+XIFR.US,D,20170718,000000,25.211,25.264,25.0149,25.1659,251301.82235812,0
+XIFR.US,D,20170719,000000,25.2902,25.2902,24.8257,24.9222,258881.86766909,0
+XIFR.US,D,20170720,000000,24.9641,25.0693,24.6501,24.8194,105402.6977625,0
+XIFR.US,D,20170721,000000,24.8194,25.0875,24.7727,25.0496,158216.54022933,0
+XIFR.US,D,20170724,000000,24.9571,25.4506,24.9571,25.2165,175400.2514187,0
+XIFR.US,D,20170725,000000,25.328,25.5582,25.0795,25.3701,230551.1797251,0
+XIFR.US,D,20170726,000000,24.7078,26.0393,24.5803,25.9761,299485.73219628,0
+XIFR.US,D,20170727,000000,25.9832,26.0733,25.5053,25.8376,256420.91248808,0
+XIFR.US,D,20170728,000000,25.8969,26.4451,25.8511,26.1318,406900.67477038,0
+XIFR.US,D,20170731,000000,26.1784,27.0994,26.0093,26.923,349157.33810431,0
+XIFR.US,D,20170801,000000,26.9619,27.0148,26.1509,26.6683,142051.59117447,0
+XIFR.US,D,20170802,000000,26.6486,26.718,26.4659,26.6754,253989.02868313,0
+XIFR.US,D,20170803,000000,26.885,26.9049,26.3834,26.6351,323914.53588564,0
+XIFR.US,D,20170804,000000,26.6351,26.8368,26.5804,26.6099,140352.81163505,0
+XIFR.US,D,20170807,000000,26.6421,27.0243,26.1747,26.4034,209790.42530912,0
+XIFR.US,D,20170808,000000,26.3779,26.5535,25.7182,26.0338,517273.313864,0
+XIFR.US,D,20170809,000000,25.9893,26.1929,25.3416,25.4618,276118.66571906,0
+XIFR.US,D,20170810,000000,25.389,25.3993,24.8826,24.9183,211300.87289068,0
+XIFR.US,D,20170811,000000,24.3811,25.567,24.3811,25.2506,612033.36004765,0
+XIFR.US,D,20170814,000000,25.2584,26.5567,25.1651,26.1074,451837.4383014,0
+XIFR.US,D,20170815,000000,26.1326,26.2323,25.7584,26.1747,171198.80559351,0
+XIFR.US,D,20170816,000000,26.2134,26.3645,25.9689,26.2719,230327.45652684,0
+XIFR.US,D,20170817,000000,26.2134,26.2918,25.5544,25.7584,190677.89151769,0
+XIFR.US,D,20170818,000000,25.6865,26.0924,25.4285,25.7584,231549.71829367,0
+XIFR.US,D,20170821,000000,25.7584,25.9167,25.6264,25.6319,169184.03283617,0
+XIFR.US,D,20170822,000000,25.7584,25.8914,25.3708,25.6595,212334.80269964,0
+XIFR.US,D,20170823,000000,25.6518,26.3645,25.6518,26.1136,264875.62702621,0
+XIFR.US,D,20170824,000000,26.1532,26.3447,25.8565,25.9554,87044.755775424,0
+XIFR.US,D,20170825,000000,25.9554,26.0401,25.567,25.6595,124603.70965494,0
+XIFR.US,D,20170828,000000,25.7639,26.0947,25.6003,25.9033,267064.82803982,0
+XIFR.US,D,20170829,000000,25.8241,26.2134,25.7712,26.2055,88360.551534758,0
+XIFR.US,D,20170830,000000,26.2719,26.3108,26.0085,26.2134,78564.761779879,0
+XIFR.US,D,20170831,000000,26.1992,27.3338,26.181,27.3338,517948.27537743,0
+XIFR.US,D,20170901,000000,27.3678,28.006,27.0568,27.5125,358744.57233539,0
+XIFR.US,D,20170905,000000,27.4545,28.1146,27.4001,27.6652,455706.45926136,0
+XIFR.US,D,20170906,000000,27.7087,28.6129,27.6722,27.881,374579.62447076,0
+XIFR.US,D,20170907,000000,27.5276,28.5996,27.3012,27.4777,1685880.6962722,0
+XIFR.US,D,20170908,000000,27.6066,27.9809,27.196,27.7561,361022.25145,0
+XIFR.US,D,20170911,000000,28.1841,28.4088,27.4476,27.7561,240119.45436309,0
+XIFR.US,D,20170912,000000,27.7816,27.9166,26.965,27.196,192313.47241354,0
+XIFR.US,D,20170913,000000,27.0615,27.3803,26.8123,27.0963,141597.82491356,0
+XIFR.US,D,20170914,000000,27.1168,27.8179,26.9769,27.7371,387007.00574429,0
+XIFR.US,D,20170915,000000,27.7087,28.3756,27.7087,28.2768,340619.20135669,0
+XIFR.US,D,20170918,000000,28.5411,28.7963,27.4545,27.5394,490809.51385136,0
+XIFR.US,D,20170919,000000,27.5916,27.859,27.2562,27.263,637316.6093982,0
+XIFR.US,D,20170920,000000,27.2735,27.6431,27.1556,27.3203,193858.04726263,0
+XIFR.US,D,20170921,000000,27.1896,27.5045,27.089,27.2348,175196.75178636,0
+XIFR.US,D,20170922,000000,27.347,27.658,27.2087,27.3929,301977.0227262,0
+XIFR.US,D,20170925,000000,27.1896,27.374,26.5498,26.8327,392161.48711466,0
+XIFR.US,D,20170926,000000,26.9325,27.0243,26.6486,26.7482,265085.44652289,0
+XIFR.US,D,20170927,000000,26.8669,26.9128,25.8645,25.9167,798728.47304694,0
+XIFR.US,D,20170928,000000,25.6319,26.4633,25.291,26.4436,810919.4913935,0
+XIFR.US,D,20170929,000000,26.45,26.7142,26.2719,26.5622,145463.05395492,0
+XIFR.US,D,20171002,000000,26.7356,26.8534,26.4959,26.6817,174205.79705503,0
+XIFR.US,D,20171003,000000,26.8408,27.1415,26.6027,27.1358,193588.82104098,0
+XIFR.US,D,20171004,000000,27.2213,27.4839,27.1486,27.4001,175641.67023718,0
+XIFR.US,D,20171005,000000,27.4256,27.5394,27.1415,27.1415,512516.98394818,0
+XIFR.US,D,20171006,000000,27.0963,27.2735,26.8003,27.1826,122477.70728491,0
+XIFR.US,D,20171009,000000,27.4144,27.5394,27.2562,27.4182,230900.03623766,0
+XIFR.US,D,20171010,000000,27.5701,28.151,27.4182,27.8202,320159.27248413,0
+XIFR.US,D,20171011,000000,27.7371,27.9348,27.2277,27.3678,572926.03940043,0
+XIFR.US,D,20171012,000000,27.5844,28.5283,27.1629,27.9737,562617.07665969,0
+XIFR.US,D,20171013,000000,28.052,29.0085,27.7816,28.0663,624468.32515842,0
+XIFR.US,D,20171016,000000,28.0995,28.81,28.0362,28.6065,564174.29123749,0
+XIFR.US,D,20171017,000000,28.4088,28.7777,27.0307,28.1382,839853.09439723,0
+XIFR.US,D,20171018,000000,28.2047,28.2768,27.881,28.0195,436419.49721366,0
+XIFR.US,D,20171019,000000,27.7371,28.1382,27.4602,27.9145,345465.27334637,0
+XIFR.US,D,20171020,000000,28.1184,28.2877,27.5663,27.8938,287082.36640731,0
+XIFR.US,D,20171023,000000,27.7238,27.8874,27.196,27.2213,304829.80949739,0
+XIFR.US,D,20171024,000000,27.0307,27.1556,26.6817,26.9838,430486.40855438,0
+XIFR.US,D,20171025,000000,26.9049,26.9523,25.665,26.0283,647293.14727373,0
+XIFR.US,D,20171026,000000,25.3827,26.215,25.1191,25.2371,1037970.7302371,0
+XIFR.US,D,20171027,000000,25.329,26.2663,25.329,25.8495,817385.9766046,0
+XIFR.US,D,20171030,000000,25.7039,26.0283,25.6192,25.8835,478645.03893511,0
+XIFR.US,D,20171031,000000,26.0209,26.0338,25.7712,25.9357,309162.70850123,0
+XIFR.US,D,20171101,000000,26.0481,26.2719,25.4618,25.9294,503276.07828392,0
+XIFR.US,D,20171102,000000,25.9294,26.1099,24.2497,24.2734,652716.85486577,0
+XIFR.US,D,20171103,000000,24.2687,25.7497,24.2687,25.4688,750777.13421715,0
+XIFR.US,D,20171106,000000,25.4365,26.0899,25.1485,25.2765,327002.42161096,0
+XIFR.US,D,20171107,000000,25.2087,25.5031,24.8961,25.4079,378136.44413142,0
+XIFR.US,D,20171108,000000,25.2355,25.5077,25.082,25.3567,204140.46657307,0
+XIFR.US,D,20171109,000000,25.283,25.6595,25.249,25.597,291914.53469542,0
+XIFR.US,D,20171110,000000,25.5757,25.8225,25.4215,25.5757,151532.65168433,0
+XIFR.US,D,20171113,000000,25.5495,26.249,25.329,26.1223,325499.55786663,0
+XIFR.US,D,20171114,000000,26.0631,26.3177,25.9024,26.1634,199476.40667687,0
+XIFR.US,D,20171115,000000,26.2007,26.6359,25.9554,26.3566,217264.29689888,0
+XIFR.US,D,20171116,000000,26.2885,26.6099,26.2885,26.5084,181546.95149327,0
+XIFR.US,D,20171117,000000,26.3763,26.5243,25.8225,26.0685,146014.14612693,0
+XIFR.US,D,20171120,000000,26.1025,26.1454,25.3827,26.0488,159251.73401117,0
+XIFR.US,D,20171121,000000,26.128,26.3605,25.4294,25.7966,247932.07068245,0
+XIFR.US,D,20171122,000000,26.2087,26.2625,25.4832,25.7355,136675.91455156,0
+XIFR.US,D,20171124,000000,25.6903,25.9761,25.6556,25.8021,39739.307083022,0
+XIFR.US,D,20171127,000000,25.9474,25.9761,25.45,25.5154,160658.53581725,0
+XIFR.US,D,20171128,000000,25.3416,25.7079,25.2143,25.3209,227977.73095853,0
+XIFR.US,D,20171129,000000,25.4215,25.6066,25.249,25.3209,419799.51792502,0
+XIFR.US,D,20171130,000000,25.3567,26.2292,25.3567,26.0093,301117.5211735,0
+XIFR.US,D,20171201,000000,25.8961,26.1146,25.4887,25.9689,482138.65995221,0
+XIFR.US,D,20171204,000000,26.029,26.029,24.6359,24.6359,757661.99444875,0
+XIFR.US,D,20171205,000000,24.6556,25.1422,24.5694,25.075,494682.32672994,0
+XIFR.US,D,20171206,000000,25.1921,26.5235,25.1422,25.9098,580533.89211457,0
+XIFR.US,D,20171207,000000,26.3763,26.4815,25.7229,26.2292,267818.15587128,0
+XIFR.US,D,20171208,000000,26.3827,26.7363,26.1698,26.7158,185351.50983678,0
+XIFR.US,D,20171211,000000,26.8219,27.1407,26.1771,26.3019,180242.53148979,0
+XIFR.US,D,20171212,000000,27.196,27.196,26.1555,26.688,556029.25005292,0
+XIFR.US,D,20171213,000000,26.7078,27.5085,26.6579,27.4501,313111.3597521,0
+XIFR.US,D,20171214,000000,27.575,28.4468,26.9815,28.1082,515349.54715342,0
+XIFR.US,D,20171215,000000,28.2268,28.6476,27.9547,28.4088,454869.70922036,0
+XIFR.US,D,20171218,000000,28.4879,28.8606,28.2711,28.6207,1094620.7303693,0
+XIFR.US,D,20171219,000000,28.628,28.628,27.5884,28.2482,542614.70596665,0
+XIFR.US,D,20171220,000000,28.215,28.3478,27.8613,27.9881,275021.53726651,0
+XIFR.US,D,20171221,000000,28.0545,28.196,27.6271,27.6271,255757.32673049,0
+XIFR.US,D,20171222,000000,27.6566,27.9474,27.5426,27.5472,349937.20936609,0
+XIFR.US,D,20171226,000000,27.7071,27.7071,27.2569,27.3353,279083.94607582,0
+XIFR.US,D,20171227,000000,27.4128,27.567,27.4128,27.4128,384504.33945853,0
+XIFR.US,D,20171228,000000,27.3946,28.3607,26.9936,28.2941,366725.29704665,0
+XIFR.US,D,20171229,000000,28.2079,28.829,28.1857,28.7261,234583.2531855,0
+XIFR.US,D,20180102,000000,28.8953,29.4778,28.7079,28.8606,542026.95858136,0
+XIFR.US,D,20180103,000000,28.9532,29.0535,27.8422,27.968,503624.93479649,0
+XIFR.US,D,20180104,000000,27.968,28.0355,27.0291,27.4737,723121.4077866,0
+XIFR.US,D,20180105,000000,27.3946,28.4033,27.3037,27.5814,633681.4234195,0
+XIFR.US,D,20180108,000000,27.7222,28.0545,27.4927,27.9753,190339.14678811,0
+XIFR.US,D,20180109,000000,27.995,27.995,27.5156,27.6097,190049.69700052,0
+XIFR.US,D,20180110,000000,27.5235,27.7554,26.7427,26.8685,443827.6422141,0
+XIFR.US,D,20180111,000000,26.8739,26.9578,26.5157,26.775,409753.46154156,0
+XIFR.US,D,20180112,000000,26.8486,27.0363,26.242,26.8628,521273.7880026,0
+XIFR.US,D,20180116,000000,26.8813,26.988,26.3218,26.6215,392730.27490688,0
+XIFR.US,D,20180117,000000,26.8486,26.9815,26.5298,26.6428,255734.57521881,0
+XIFR.US,D,20180118,000000,26.5885,26.9293,26.3961,26.7498,790072.78682224,0
+XIFR.US,D,20180119,000000,26.915,27.5964,26.5885,27.5006,609927.58124357,0
+XIFR.US,D,20180122,000000,27.6416,27.7356,27.0085,27.2743,267226.61656737,0
+XIFR.US,D,20180123,000000,27.5235,27.9413,27.3289,27.8938,290137.38883794,0
+XIFR.US,D,20180124,000000,27.9881,27.9881,27.6566,27.8202,311833.48317892,0
+XIFR.US,D,20180125,000000,28.0212,28.0686,27.48,28.0013,249719.32832288,0
+XIFR.US,D,20180126,000000,27.5235,28.8465,27.5235,28.681,450731.46203877,0
+XIFR.US,D,20180129,000000,28.6414,29.3858,28.1818,29.2016,742977.15762653,0
+XIFR.US,D,20180130,000000,29.1524,29.7063,28.787,29.4017,415081.10719535,0
+XIFR.US,D,20180131,000000,29.6019,30.2397,29.3393,29.927,757321.98574629,0
+XIFR.US,D,20180201,000000,29.7332,30.1051,29.4594,29.6398,787135.31386865,0
+XIFR.US,D,20180202,000000,29.5685,29.5685,28.7158,28.8494,576790.00446891,0
+XIFR.US,D,20180205,000000,28.7497,28.7497,27.5796,27.6689,537383.12225111,0
+XIFR.US,D,20180206,000000,27.344,28.1445,26.5773,27.9429,1256749.2666363,0
+XIFR.US,D,20180207,000000,27.7474,28.1574,26.7395,26.935,769256.41759991,0
+XIFR.US,D,20180208,000000,26.9477,27.056,25.9649,26.033,400199.09060516,0
+XIFR.US,D,20180209,000000,26.207,26.5433,24.775,25.3944,732081.71147336,0
+XIFR.US,D,20180212,000000,25.7443,26.7048,25.5553,26.4959,546864.18276095,0
+XIFR.US,D,20180213,000000,26.4633,27.3161,26.2482,27.1358,655763.0294863,0
+XIFR.US,D,20180214,000000,27.0354,27.4032,26.8607,27.2768,283169.10639683,0
+XIFR.US,D,20180215,000000,27.4104,27.6802,27.1161,27.3725,224055.62313796,0
+XIFR.US,D,20180216,000000,27.3843,27.8892,27.3511,27.4318,337318.96818893,0
+XIFR.US,D,20180220,000000,27.4237,27.7798,26.5313,26.9681,327644.51982973,0
+XIFR.US,D,20180221,000000,26.8992,27.0219,25.9594,26.0059,350047.17500593,0
+XIFR.US,D,20180222,000000,26.1999,26.4364,25.8709,25.972,360257.54786269,0
+XIFR.US,D,20180223,000000,26.1682,26.8541,26.0947,26.8336,285623.74171347,0
+XIFR.US,D,20180226,000000,26.8607,27.0813,26.5313,26.5907,496346.97900183,0
+XIFR.US,D,20180227,000000,26.4902,26.6985,26.3692,26.5639,376115.35150975,0
+XIFR.US,D,20180228,000000,26.4902,26.8264,26.3827,26.3884,412653.015309,0
+XIFR.US,D,20180301,000000,26.4902,26.7654,26.4769,26.5639,269032.83380088,0
+XIFR.US,D,20180302,000000,26.4902,26.5988,25.6034,25.7023,420884.00664885,0
+XIFR.US,D,20180305,000000,25.7023,26.1199,25.4119,25.59,273843.51455017,0
+XIFR.US,D,20180306,000000,25.7909,25.7909,25.0915,25.1927,339161.84063573,0
+XIFR.US,D,20180307,000000,25.1802,25.7371,25.1168,25.6351,243366.60067023,0
+XIFR.US,D,20180308,000000,25.6698,25.7007,25.4065,25.5616,104835.17394316,0
+XIFR.US,D,20180309,000000,25.7909,26.0378,25.3944,25.8368,278491.14279905,0
+XIFR.US,D,20180312,000000,25.9191,26.215,25.8573,26.0661,270673.47058822,0
+XIFR.US,D,20180313,000000,26.113,26.4238,25.7909,25.9649,408752.39502726,0
+XIFR.US,D,20180314,000000,26.1532,26.5243,25.9649,26.4959,401633.69981442,0
+XIFR.US,D,20180315,000000,26.5512,26.7625,25.8978,26.3082,384884.79529289,0
+XIFR.US,D,20180316,000000,26.8867,27.298,26.4301,27.1028,509580.77496745,0
+XIFR.US,D,20180319,000000,27.1028,27.3843,26.2948,26.7654,379329.63452222,0
+XIFR.US,D,20180320,000000,26.806,27.3786,26.7331,27.2585,660989.55731036,0
+XIFR.US,D,20180321,000000,27.2585,27.59,27.056,27.5281,354483.71978522,0
+XIFR.US,D,20180322,000000,27.3511,27.6328,27.1905,27.3978,551896.05876279,0
+XIFR.US,D,20180323,000000,27.3843,27.8139,27.1692,27.1762,213372.52442721,0
+XIFR.US,D,20180326,000000,27.359,27.8391,27.2356,27.7347,226894.50620757,0
+XIFR.US,D,20180327,000000,27.8202,28.0433,27.3511,27.4468,155512.90225698,0
+XIFR.US,D,20180328,000000,27.5646,27.882,26.9807,27.4974,174911.09391739,0
+XIFR.US,D,20180329,000000,27.7347,27.7347,26.7791,26.8929,498978.5705205,0
+XIFR.US,D,20180402,000000,26.8867,27.7514,26.7791,26.8415,391931.44405204,0
+XIFR.US,D,20180403,000000,27.1279,27.2704,26.6985,27.0354,228827.12072824,0
+XIFR.US,D,20180404,000000,26.7459,27.2426,26.6661,26.9207,294648.50801667,0
+XIFR.US,D,20180405,000000,27.0282,27.3083,26.8336,27.1106,310005.77840659,0
+XIFR.US,D,20180406,000000,26.9539,27.2292,26.4364,26.5433,353003.60755259,0
+XIFR.US,D,20180409,000000,26.631,27.0948,26.4697,26.7117,344261.97117261,0
+XIFR.US,D,20180410,000000,26.7522,26.7522,25.8677,26.1942,439411.32100072,0
+XIFR.US,D,20180411,000000,26.3629,26.4769,25.8433,25.9649,257439.67462261,0
+XIFR.US,D,20180412,000000,26.0607,26.5171,25.59,25.7506,254967.34368574,0
+XIFR.US,D,20180413,000000,25.893,25.9863,25.7157,25.8709,191981.04754832,0
+XIFR.US,D,20180416,000000,25.9649,26.4959,25.8399,26.3884,330996.5758852,0
+XIFR.US,D,20180417,000000,26.4563,27.0424,26.4563,26.8463,149726.43445081,0
+XIFR.US,D,20180418,000000,26.8264,27.2095,26.8264,26.9477,145919.34816157,0
+XIFR.US,D,20180419,000000,26.9207,27.2356,26.5829,26.8264,286049.7005712,0
+XIFR.US,D,20180420,000000,26.7729,26.8534,26.5313,26.7654,259910.74158657,0
+XIFR.US,D,20180423,000000,26.7853,27.2292,26.6848,27.1486,250802.55307384,0
+XIFR.US,D,20180424,000000,27.552,28.1107,26.7253,27.298,631013.17668756,0
+XIFR.US,D,20180425,000000,27.2221,28.0906,27.1161,27.9625,419080.31736108,0
+XIFR.US,D,20180426,000000,27.9429,29.0774,27.9429,28.5536,674972.88918884,0
+XIFR.US,D,20180427,000000,28.2918,28.7364,27.9896,28.6423,177533.83762596,0
+XIFR.US,D,20180430,000000,28.5418,28.7831,27.8622,28.0237,281806.54364125,0
+XIFR.US,D,20180501,000000,28.0237,28.306,27.8353,28.238,154707.75153777,0
+XIFR.US,D,20180502,000000,28.238,28.6763,28.1176,28.1312,425838.78030551,0
+XIFR.US,D,20180503,000000,28.1248,28.7894,27.9087,28.7364,301769.73117526,0
+XIFR.US,D,20180504,000000,28.6414,29.5109,28.6414,29.306,346160.45842577,0
+XIFR.US,D,20180507,000000,29.4492,29.7807,29.2926,29.2926,277979.23378605,0
+XIFR.US,D,20180508,000000,29.3282,29.4216,28.8709,29.3527,351637.2528784,0
+XIFR.US,D,20180509,000000,29.4153,29.6596,28.7703,29.5631,677957.12913869,0
+XIFR.US,D,20180510,000000,29.7751,30.5496,29.5631,30.3939,428278.24794769,0
+XIFR.US,D,20180511,000000,30.3599,30.3599,29.8204,30.0672,365539.69049308,0
+XIFR.US,D,20180514,000000,30.0536,30.2981,29.1003,29.2996,180548.41292471,0
+XIFR.US,D,20180515,000000,29.2055,29.2743,28.5868,29.0607,191830.63477659,0
+XIFR.US,D,20180516,000000,29.1928,29.2845,28.8929,29.2791,140892.52805121,0
+XIFR.US,D,20180517,000000,29.155,29.1993,28.3906,29.0964,322426.83981578,0
+XIFR.US,D,20180518,000000,29.0299,29.4153,29.0299,29.382,196192.60515648,0
+XIFR.US,D,20180521,000000,29.6667,29.6818,29.363,29.5442,150066.44315326,0
+XIFR.US,D,20180522,000000,29.5922,29.8765,29.1487,29.4104,249538.58020224,0
+XIFR.US,D,20180523,000000,29.4104,29.7191,29.3876,29.6517,193614.10049842,0
+XIFR.US,D,20180524,000000,29.5703,30.2229,29.5442,29.7807,273776.52398799,0
+XIFR.US,D,20180525,000000,29.8574,29.9857,29.7807,29.9238,188976.58403252,0
+XIFR.US,D,20180529,000000,29.7807,30.2981,29.761,30.0868,389637.33329009,0
+XIFR.US,D,20180530,000000,30.154,30.8417,30.1424,30.6366,350001.67198255,0
+XIFR.US,D,20180531,000000,31.0602,31.1272,30.4951,30.5363,351740.89865386,0
+XIFR.US,D,20180601,000000,30.3939,30.3939,29.8828,29.9176,185920.297629,0
+XIFR.US,D,20180604,000000,29.992,30.1265,29.6074,29.8313,198669.9919848,0
+XIFR.US,D,20180605,000000,30.5632,30.9026,29.8978,29.9722,202062.49517217,0
+XIFR.US,D,20180606,000000,29.8828,30.1286,29.518,29.7751,182163.77025461,0
+XIFR.US,D,20180607,000000,29.7191,29.7443,29.3748,29.462,133428.76824443,0
+XIFR.US,D,20180608,000000,29.4565,30.0339,29.4153,29.9056,295103.53825045,0
+XIFR.US,D,20180611,000000,30.0268,30.0481,29.4871,29.6384,178706.8044508,0
+XIFR.US,D,20180612,000000,29.6305,29.9722,29.5442,29.8907,194098.20210823,0
+XIFR.US,D,20180613,000000,29.7642,29.9112,29.3415,29.3415,187134.9755586,0
+XIFR.US,D,20180614,000000,29.5513,29.6746,29.3115,29.5854,181347.24377956,0
+XIFR.US,D,20180615,000000,29.689,29.7418,29.1707,29.5039,322861.6464836,0
+XIFR.US,D,20180618,000000,29.7934,30.3803,29.6137,30.1161,214268.68119319,0
+XIFR.US,D,20180619,000000,30.0536,30.9778,29.9207,30.8624,256350.13000728,0
+XIFR.US,D,20180620,000000,30.8265,31.011,30.4335,30.5632,199059.29562926,0
+XIFR.US,D,20180621,000000,30.5632,30.7611,30.1905,30.5496,287670.11379259,0
+XIFR.US,D,20180622,000000,30.6233,33.1105,30.3352,30.8417,1752634.8955399,0
+XIFR.US,D,20180625,000000,30.7262,31.9471,30.6675,31.5822,394367.11977561,0
+XIFR.US,D,20180626,000000,31.7529,32.0292,31.4135,31.5404,417367.63412006,0
+XIFR.US,D,20180627,000000,31.5007,31.8741,31.4864,31.7032,174229.8125396,0
+XIFR.US,D,20180628,000000,31.8473,31.8741,30.7182,30.8265,426789.28790495,0
+XIFR.US,D,20180629,000000,30.8774,31.8196,30.7253,31.6969,430129.96820459,0
+XIFR.US,D,20180702,000000,31.6849,31.8196,30.8021,31.5472,583812.63774349,0
+XIFR.US,D,20180703,000000,31.6218,32.1731,31.5078,32.0442,117363.67304643,0
+XIFR.US,D,20180705,000000,30.616,31.9611,29.9087,31.8338,343229.30533652,0
+XIFR.US,D,20180706,000000,31.8741,32.0505,31.7584,31.9976,230408.35079061,0
+XIFR.US,D,20180709,000000,31.9976,31.9976,31.628,31.6486,250894.82309345,0
+XIFR.US,D,20180710,000000,31.4605,31.7792,31.4605,31.7459,208737.53590707,0
+XIFR.US,D,20180711,000000,31.318,31.9232,31.318,31.7529,215047.2884821,0
+XIFR.US,D,20180712,000000,31.867,31.867,31.189,31.5472,189087.81364522,0
+XIFR.US,D,20180713,000000,31.6343,31.6343,30.909,31.2428,224643.37052326,0
+XIFR.US,D,20180716,000000,30.5909,31.3101,30.1968,31.0655,303232.14778769,0
+XIFR.US,D,20180717,000000,31.0727,31.2157,30.8837,30.9983,226663.19917207,0
+XIFR.US,D,20180718,000000,31.1344,31.1344,30.8299,31.011,118789.43444559,0
+XIFR.US,D,20180719,000000,30.8837,31.3228,30.8338,31.0451,199285.54677327,0
+XIFR.US,D,20180720,000000,30.9161,31.0602,30.6984,30.7468,150256.039084,0
+XIFR.US,D,20180723,000000,30.8148,30.8479,30.6297,30.7539,153996.13481106,0
+XIFR.US,D,20180724,000000,30.734,30.8021,30.4145,30.6589,224265.44263464,0
+XIFR.US,D,20180725,000000,30.734,30.8479,30.295,30.7403,351403.41789714,0
+XIFR.US,D,20180726,000000,30.7103,32.3306,30.7103,31.8417,581679.05153624,0
+XIFR.US,D,20180727,000000,32.2411,32.2411,31.59,31.867,335122.18333809,0
+XIFR.US,D,20180730,000000,31.855,31.8805,31.4871,31.7911,187673.42800191,0
+XIFR.US,D,20180731,000000,32.0364,32.2056,31.7792,31.969,323910.74396704,0
+XIFR.US,D,20180801,000000,31.8417,32.2411,31.2964,31.855,286729.71797613,0
+XIFR.US,D,20180802,000000,31.7459,32.2056,31.6913,32.0837,276392.9478322,0
+XIFR.US,D,20180803,000000,32.1533,32.4342,32.1352,32.3037,149344.71464359,0
+XIFR.US,D,20180806,000000,32.2357,32.9476,32.2287,32.8868,169208.04832075,0
+XIFR.US,D,20180807,000000,33.1122,33.1946,32.1597,32.2213,437654.39870921,0
+XIFR.US,D,20180808,000000,32.2357,32.246,31.8235,32.1533,371351.43775669,0
+XIFR.US,D,20180809,000000,32.2287,32.8598,32.1637,32.5435,244740.53918166,0
+XIFR.US,D,20180810,000000,32.4619,32.8718,32.2665,32.3527,116108.54798494,0
+XIFR.US,D,20180813,000000,32.6391,32.818,32.2008,32.3473,284985.43541332,0
+XIFR.US,D,20180814,000000,32.4413,32.9951,32.4152,32.7579,267566.62526984,0
+XIFR.US,D,20180815,000000,32.7292,32.9951,32.5023,32.6463,267675.32693679,0
+XIFR.US,D,20180816,000000,32.6313,32.9476,32.5775,32.6463,136464.83108202,0
+XIFR.US,D,20180817,000000,32.7356,33.2641,32.4073,33.2017,220434.34086084,0
+XIFR.US,D,20180820,000000,33.6075,34.3115,33.2507,34.1004,1476044.7679397,0
+XIFR.US,D,20180821,000000,34.2435,34.4407,33.9777,34.3115,376416.17705319,0
+XIFR.US,D,20180822,000000,34.4177,34.7278,33.3433,33.4224,369819.50263631,0
+XIFR.US,D,20180823,000000,33.3553,33.5284,32.8654,32.9074,252793.31034659,0
+XIFR.US,D,20180824,000000,33.435,33.5451,32.6391,33.4224,204362.92579848,0
+XIFR.US,D,20180827,000000,33.4968,33.4968,33.0301,33.1541,209728.4906384,0
+XIFR.US,D,20180828,000000,33.2167,33.2403,31.9752,32.3774,615642.00259606,0
+XIFR.US,D,20180829,000000,32.5513,32.6811,32.3172,32.4889,279475.77766603,0
+XIFR.US,D,20180830,000000,32.5173,33.2507,32.4642,33.1818,278723.71380742,0
+XIFR.US,D,20180831,000000,33.0451,33.5451,32.9556,33.2507,249551.21993095,0
+XIFR.US,D,20180904,000000,33.2429,33.3606,32.6066,33.1676,350672.84157735,0
+XIFR.US,D,20180905,000000,33.1478,33.4494,33.0433,33.4224,303297.87437702,0
+XIFR.US,D,20180906,000000,33.4762,33.6953,33.2468,33.4762,578501.42373704,0
+XIFR.US,D,20180907,000000,33.2507,33.2942,32.5094,32.7903,295352.54090615,0
+XIFR.US,D,20180910,000000,32.7975,33.3876,32.7975,33.1068,300738.32931202,0
+XIFR.US,D,20180911,000000,32.9556,33.1541,32.7712,32.8393,257420.71502953,0
+XIFR.US,D,20180912,000000,32.9761,34.0443,32.4619,33.9484,1286067.117393,0
+XIFR.US,D,20180913,000000,33.935,34.1415,33.6075,33.9699,369421.35118176,0
+XIFR.US,D,20180914,000000,33.9699,33.9699,33.2088,33.2846,203808.04170785,0
+XIFR.US,D,20180917,000000,33.4968,33.6075,33.0109,33.2846,249673.82529951,0
+XIFR.US,D,20180918,000000,33.3473,33.4224,32.7507,32.826,238328.40480403,0
+XIFR.US,D,20180919,000000,32.8393,32.9003,32.3923,32.7579,229722.01352134,0
+XIFR.US,D,20180920,000000,32.7292,33.2167,32.2714,33.1541,169200.46448352,0
+XIFR.US,D,20180921,000000,33.2357,33.4557,32.8102,33.3473,398462.39187958,0
+XIFR.US,D,20180924,000000,33.3726,33.3726,32.7681,32.818,200145.04832595,0
+XIFR.US,D,20180925,000000,33.0095,33.0095,32.401,32.776,278384.96907784,0
+XIFR.US,D,20180926,000000,32.783,32.9841,32.5775,32.6193,187516.69536582,0
+XIFR.US,D,20180927,000000,32.6193,33.0718,32.5023,33.0015,135691.27968459,0
+XIFR.US,D,20180928,000000,32.9556,33.5521,32.9556,33.2507,250577.5659027,0
+XIFR.US,D,20181001,000000,33.2917,33.3678,32.6945,32.8931,354967.82139504,0
+XIFR.US,D,20181002,000000,32.9215,33.3876,32.8102,33.2507,232841.49856844,0
+XIFR.US,D,20181003,000000,33.2507,33.7063,32.9144,33.1946,162790.85805164,0
+XIFR.US,D,20181004,000000,33.2713,33.2713,31.8908,32.0837,279171.16020397,0
+XIFR.US,D,20181005,000000,32.0092,32.4952,31.8235,32.1597,182197.89752214,0
+XIFR.US,D,20181008,000000,32.2822,32.6717,32.0164,32.1597,137218.15891347,0
+XIFR.US,D,20181009,000000,32.3172,32.5372,31.5693,31.6178,237702.73823261,0
+XIFR.US,D,20181010,000000,31.6131,31.9991,30.9404,30.9404,332328.80329186,0
+XIFR.US,D,20181011,000000,31.0218,31.3172,30.6439,30.8645,399428.06715349,0
+XIFR.US,D,20181012,000000,30.9325,32.1463,30.8852,31.6596,281231.43598467,0
+XIFR.US,D,20181015,000000,31.7199,32.0648,31.4667,31.7,146619.58913241,0
+XIFR.US,D,20181016,000000,31.8108,32.2822,31.7492,31.9462,243380.50437182,0
+XIFR.US,D,20181017,000000,31.8456,31.9752,31.4611,31.7,153905.12876432,0
+XIFR.US,D,20181018,000000,31.4944,32.1811,31.4824,31.9888,152766.28920701,0
+XIFR.US,D,20181019,000000,31.9752,32.3589,31.8781,32.2959,98806.023345638,0
+XIFR.US,D,20181022,000000,32.2578,32.5915,32.0355,32.3774,294207.3814845,0
+XIFR.US,D,20181023,000000,33.0015,33.0015,31.4328,31.6178,377098.72240385,0
+XIFR.US,D,20181024,000000,31.5773,31.8749,31.4667,31.5236,341583.61265771,0
+XIFR.US,D,20181025,000000,31.1954,31.3345,30.3235,30.4667,646465.24504283,0
+XIFR.US,D,20181026,000000,30.3155,30.3155,29.1993,29.2799,491178.59392988,0
+XIFR.US,D,20181029,000000,29.4516,30.0156,29.2608,29.522,147429.79574312,0
+XIFR.US,D,20181030,000000,29.6178,30.7554,29.6178,30.6589,167623.02633976,0
+XIFR.US,D,20181031,000000,30.719,31.3916,30.3637,31.2142,298652.77407391,0
+XIFR.US,D,20181101,000000,31.5426,31.6937,31.1495,31.5292,433540.16701215,0
+XIFR.US,D,20181102,000000,31.689,32.0979,31.0576,31.7063,287657.47406387,0
+XIFR.US,D,20181105,000000,31.5544,32.0472,31.0086,31.8116,447063.41276537,0
+XIFR.US,D,20181106,000000,31.6051,32.1716,31.5909,31.8473,196751.28116572,0
+XIFR.US,D,20181107,000000,32.0877,33.2096,32.0472,33.1755,326244.037888,0
+XIFR.US,D,20181108,000000,33.1551,33.3163,32.9192,33.0711,419359.6553657,0
+XIFR.US,D,20181109,000000,32.9462,33.3133,32.5378,33.0591,361086.71406645,0
+XIFR.US,D,20181112,000000,33.1478,33.3068,32.8694,33.0521,223180.95391082,0
+XIFR.US,D,20181113,000000,33.1478,33.1596,32.0315,32.3393,215364.54567285,0
+XIFR.US,D,20181114,000000,32.3393,32.5222,30.7048,30.8218,959943.1569277,0
+XIFR.US,D,20181115,000000,30.7664,30.779,30.1715,30.4897,521722.49837202,0
+XIFR.US,D,20181116,000000,31.75,32.9825,31.1565,32.8362,662334.42444574,0
+XIFR.US,D,20181119,000000,32.6841,32.6841,32.212,32.2871,297640.33180375,0
+XIFR.US,D,20181120,000000,31.9707,32.2411,31.7199,31.9707,218338.67383973,0
+XIFR.US,D,20181121,000000,32.1929,32.8582,31.7887,32.6417,308780.98869401,0
+XIFR.US,D,20181123,000000,32.5387,32.6566,32.2775,32.3393,97870.683420656,0
+XIFR.US,D,20181126,000000,32.1929,32.6881,32.1929,32.4,204513.33857019,0
+XIFR.US,D,20181127,000000,32.3774,32.7111,32.1011,32.4895,139763.80027687,0
+XIFR.US,D,20181128,000000,32.7167,32.7167,32.0395,32.1099,343520.01909699,0
+XIFR.US,D,20181129,000000,32.1233,32.4958,31.6937,32.0197,496416.49750977,0
+XIFR.US,D,20181130,000000,31.9373,32.4214,31.9373,32.3322,413020.83141464,0
+XIFR.US,D,20181203,000000,32.6217,32.7072,31.2919,32.1716,272228.15722029,0
+XIFR.US,D,20181204,000000,32.0806,32.9611,32.0806,32.4628,603055.36074069,0
+XIFR.US,D,20181206,000000,32.4152,33.0196,31.6937,32.276,592712.27073242,0
+XIFR.US,D,20181207,000000,32.2871,32.5451,31.6589,32.0877,268137.94100779,0
+XIFR.US,D,20181210,000000,31.9707,32.1985,31.7199,32.1716,192996.0177642,0
+XIFR.US,D,20181211,000000,32.3243,32.3243,31.723,31.9167,240561.84486816,0
+XIFR.US,D,20181212,000000,32.2262,32.3583,31.8661,32.0545,206817.56111512,0
+XIFR.US,D,20181213,000000,32.0877,32.2136,31.6969,31.8116,208100.49357979,0
+XIFR.US,D,20181214,000000,31.6748,31.9628,31.2357,31.3203,130433.15253875,0
+XIFR.US,D,20181217,000000,31.3534,31.5481,29.105,29.2348,519872.042088,0
+XIFR.US,D,20181218,000000,29.2284,30.0868,29.0979,29.1392,440507.1854804,0
+XIFR.US,D,20181219,000000,29.6731,29.6731,28.2798,28.6683,676114.25669189,0
+XIFR.US,D,20181220,000000,28.7514,28.8581,27.8028,28.6406,672166.86941389,0
+XIFR.US,D,20181221,000000,29.0005,29.7006,28.4342,29.5672,626146.88113191,0
+XIFR.US,D,20181224,000000,27.6153,29.4634,27.4515,27.6153,352783.67627293,0
+XIFR.US,D,20181226,000000,27.8234,28.8756,27.7238,28.7664,538636.98333974,0
+XIFR.US,D,20181227,000000,28.0182,28.7245,27.2418,28.0182,560266.08711851,0
+XIFR.US,D,20181228,000000,28.1074,28.9444,28.0719,28.7789,643291.40916226,0
+XIFR.US,D,20181231,000000,28.9588,29.8331,28.6613,29.8029,299615.92140205,0
+XIFR.US,D,20190102,000000,29.6438,29.8107,28.799,29.0756,394607.27462122,0
+XIFR.US,D,20190103,000000,29.0426,29.7054,28.9879,29.5672,269255.29302629,0
+XIFR.US,D,20190104,000000,29.6178,31.0908,29.6178,31.0283,491311.31108139,0
+XIFR.US,D,20190107,000000,31.154,31.154,30.2183,30.2388,330310.23861593,0
+XIFR.US,D,20190108,000000,30.4406,30.7159,29.6122,29.8598,377278.20655161,0
+XIFR.US,D,20190109,000000,29.9087,30.2388,29.5854,29.7815,324504.81121668,0
+XIFR.US,D,20190110,000000,30.5371,30.6922,29.4508,30.5371,349298.90306593,0
+XIFR.US,D,20190111,000000,30.4612,30.8218,30.1352,30.302,551652.11199857,0
+XIFR.US,D,20190114,000000,29.6652,29.6652,28.1691,28.5306,1436263.7497519,0
+XIFR.US,D,20190115,000000,28.5164,29.0219,28.1771,28.9317,966663.70068598,0
+XIFR.US,D,20190116,000000,28.9658,29.575,28.8821,29.5672,526298.0801672,0
+XIFR.US,D,20190117,000000,29.4634,29.8694,29.2831,29.5891,552914.82089729,0
+XIFR.US,D,20190118,000000,29.7491,29.9572,29.2785,29.7491,282784.85864386,0
+XIFR.US,D,20190122,000000,29.8938,29.9087,29.189,29.5142,249049.42270092,0
+XIFR.US,D,20190123,000000,29.491,29.5974,28.8677,29.3337,805347.8989755,0
+XIFR.US,D,20190124,000000,29.3606,30.2183,29.0756,29.9492,951616.10364962,0
+XIFR.US,D,20190125,000000,29.382,29.6178,27.4713,28.0719,1686074.0841216,0
+XIFR.US,D,20190128,000000,27.6913,28.847,27.6105,28.6755,807734.27975708,0
+XIFR.US,D,20190129,000000,28.696,29.0489,28.0788,28.6476,617204.27306535,0
+XIFR.US,D,20190130,000000,28.7712,29.1392,27.768,27.9279,715172.28239712,0
+XIFR.US,D,20190131,000000,27.8787,28.1558,27.5281,27.8028,699500.28276219,0
+XIFR.US,D,20190201,000000,28.0101,28.4248,27.7047,28.3923,635879.47224321,0
+XIFR.US,D,20190204,000000,28.9658,29.1542,28.556,29.0615,589082.14064518,0
+XIFR.US,D,20190205,000000,29.1517,29.1517,28.2222,28.3408,399214.45573819,0
+XIFR.US,D,20190206,000000,28.2854,28.381,27.6635,27.8234,807151.58826326,0
+XIFR.US,D,20190207,000000,28.1319,28.8259,27.7957,28.6635,715859.88363927,0
+XIFR.US,D,20190208,000000,28.5576,28.8525,28.2585,28.5306,252502.59658614,0
+XIFR.US,D,20190211,000000,28.5576,29.3043,28.5576,29.1392,349127.0027554,0
+XIFR.US,D,20190212,000000,29.4136,29.5458,29.0109,29.1058,328214.57159481,0
+XIFR.US,D,20190213,000000,29.1207,29.1207,28.6313,28.8456,513233.65656637,0
+XIFR.US,D,20190214,000000,28.9238,29.2592,28.7134,29.2371,429114.9979887,0
+XIFR.US,D,20190215,000000,29.3781,30.1002,29.2238,29.9935,560128.3140755,0
+XIFR.US,D,20190219,000000,29.9935,30.1273,29.681,29.8194,249690.25694683,0
+XIFR.US,D,20190220,000000,29.8462,30.1699,29.5886,29.9168,302013.67793947,0
+XIFR.US,D,20190221,000000,29.658,30.2245,29.658,30.2245,241100.29731146,0
+XIFR.US,D,20190222,000000,30.4002,30.4563,29.7198,29.8123,349649.02355136,0
+XIFR.US,D,20190225,000000,30.0227,30.1771,29.681,29.8194,318344.20744052,0
+XIFR.US,D,20190226,000000,29.8544,29.9389,29.6232,29.7831,360577.33299919,0
+XIFR.US,D,20190227,000000,29.6882,29.9659,29.533,29.7268,205652.17812751,0
+XIFR.US,D,20190228,000000,29.8544,30.427,29.4422,30.2388,516724.74963772,0
+XIFR.US,D,20190301,000000,30.4081,30.5266,29.9168,30.0156,348390.10657126,0
+XIFR.US,D,20190304,000000,30.1273,31.4572,30.1273,31.2263,572776.89060158,0
+XIFR.US,D,20190305,000000,31.0797,31.4231,30.9241,31.2395,482448.33330575,0
+XIFR.US,D,20190306,000000,31.4169,31.7371,31.2538,31.6312,749782.38756721,0
+XIFR.US,D,20190307,000000,31.507,31.9414,31.4429,31.7371,643077.79774695,0
+XIFR.US,D,20190308,000000,31.598,32.0742,31.5211,31.9209,338945.70127469,0
+XIFR.US,D,20190311,000000,32.0379,32.291,31.9761,32.242,321286.73628559,0
+XIFR.US,D,20190312,000000,32.3109,32.4104,32.242,32.3734,354272.63631568,0
+XIFR.US,D,20190313,000000,32.4168,32.5291,32.3345,32.4168,198934.16231496,0
+XIFR.US,D,20190314,000000,32.4865,32.5007,32.22,32.2714,413550.43604786,0
+XIFR.US,D,20190315,000000,32.2269,32.3804,32.1376,32.2959,202431.57525067,0
+XIFR.US,D,20190318,000000,32.348,32.5766,32.0869,32.4301,171796.66476178,0
+XIFR.US,D,20190319,000000,32.4516,32.5569,31.9761,32.0251,315395.35873107,0
+XIFR.US,D,20190320,000000,32.2056,32.3915,31.78,32.0459,250280.53227787,0
+XIFR.US,D,20190321,000000,32.0742,32.3155,31.9209,31.9603,231577.52569684,0
+XIFR.US,D,20190322,000000,32.0459,32.1643,31.8694,32.0101,247494.73606886,0
+XIFR.US,D,20190325,000000,31.9531,32.7104,31.8908,32.6202,414183.68645651,0
+XIFR.US,D,20190326,000000,32.6257,32.8513,32.4792,32.7792,328491.38165369,0
+XIFR.US,D,20190327,000000,32.7744,33.2579,32.3266,33.2429,610966.56694402,0
+XIFR.US,D,20190328,000000,33.3963,33.5893,32.6471,32.7024,634010.05636611,0
+XIFR.US,D,20190329,000000,32.787,32.787,32.3543,32.655,360768.19290281,0
+XIFR.US,D,20190401,000000,33.1242,33.3338,32.7681,32.9279,628155.33402487,0
+XIFR.US,D,20190402,000000,32.9841,33.1161,32.4913,32.8367,231441.01662671,0
+XIFR.US,D,20190403,000000,32.977,33.3678,32.5569,32.9707,161930.09252608,0
+XIFR.US,D,20190404,000000,33.075,33.6416,32.977,33.4463,246373.59213176,0
+XIFR.US,D,20190405,000000,33.4807,33.8614,33.4532,33.7619,150039.89972295,0
+XIFR.US,D,20190408,000000,33.7619,33.7619,32.9565,33.1313,298753.89190364,0
+XIFR.US,D,20190409,000000,33.0609,33.3561,33.0109,33.1874,247551.61484808,0
+XIFR.US,D,20190410,000000,33.2224,33.3639,32.9066,32.9968,311813.25961296,0
+XIFR.US,D,20190411,000000,33.0554,33.3678,32.7792,33.3258,250813.92882968,0
+XIFR.US,D,20190412,000000,33.2641,33.3582,32.9635,33.2641,388171.12475904,0
+XIFR.US,D,20190415,000000,33.3418,33.5822,33.2854,33.4658,217622.00122154,0
+XIFR.US,D,20190416,000000,33.6075,33.6075,32.9707,33.0031,271527.91624941,0
+XIFR.US,D,20190417,000000,33.0031,33.1313,32.7942,32.8789,206962.91799536,0
+XIFR.US,D,20190418,000000,33.1027,33.2776,32.9208,33.0404,223600.59290418,0
+XIFR.US,D,20190422,000000,33.1384,33.3258,32.7792,32.8582,441673.83244088,0
+XIFR.US,D,20190423,000000,32.7744,32.7744,32.03,32.3266,908890.02867101,0
+XIFR.US,D,20190424,000000,32.1376,32.2959,32.03,32.143,456142.52990206,0
+XIFR.US,D,20190425,000000,31.9209,32.143,31.6835,32.094,393041.2122333,0
+XIFR.US,D,20190426,000000,32.0459,32.8367,32.0285,32.6914,279455.55410008,0
+XIFR.US,D,20190429,000000,32.731,32.8084,32.03,32.22,629969.13509562,0
+XIFR.US,D,20190430,000000,32.1866,32.3995,31.9888,32.2269,376791.57699605,0
+XIFR.US,D,20190501,000000,32.3187,32.3503,31.9136,32.0529,207514.01016737,0
+XIFR.US,D,20190502,000000,31.9531,32.22,31.6455,31.6605,360576.06902633,0
+XIFR.US,D,20190503,000000,31.844,32.3266,31.8139,32.1225,322290.33074565,0
+XIFR.US,D,20190506,000000,32.1651,32.3693,31.8108,32.079,308668.49510843,0
+XIFR.US,D,20190507,000000,32.1019,32.3439,31.6328,31.7768,282626.86203492,0
+XIFR.US,D,20190508,000000,31.7705,31.9872,31.3228,31.3448,237351.3537743,0
+XIFR.US,D,20190509,000000,31.1898,31.9185,31.1391,31.5143,218213.54052544,0
+XIFR.US,D,20190510,000000,31.5782,31.6921,31.2301,31.6194,375592.06674091,0
+XIFR.US,D,20190513,000000,31.5143,32.2287,31.5143,32.2207,229038.2041978,0
+XIFR.US,D,20190514,000000,32.2587,32.3276,31.9398,31.9959,215086.4716411,0
+XIFR.US,D,20190515,000000,32.0593,32.4684,31.9825,32.2207,248968.52843715,0
+XIFR.US,D,20190516,000000,32.3132,32.5276,31.8955,31.9586,271105.7493103,0
+XIFR.US,D,20190517,000000,31.8741,32.2775,31.8741,32.0672,190621.01273846,0
+XIFR.US,D,20190520,000000,31.9667,32.1376,31.9319,32.0593,116921.28254137,0
+XIFR.US,D,20190521,000000,32.0522,32.5973,32.0522,32.3907,194770.63567592,0
+XIFR.US,D,20190522,000000,32.3566,32.5893,32.2981,32.4201,130491.29529083,0
+XIFR.US,D,20190523,000000,32.3907,32.5197,32.1099,32.3496,183791.76731323,0
+XIFR.US,D,20190524,000000,32.4834,32.8518,32.4168,32.6454,302148.92303674,0
+XIFR.US,D,20190528,000000,32.6249,32.7666,31.9256,32.0164,142897.18902557,0
+XIFR.US,D,20190529,000000,31.8606,31.9453,31.5418,31.7958,229478.06675712,0
+XIFR.US,D,20190530,000000,31.867,32.117,30.9056,31.1818,300030.50450394,0
+XIFR.US,D,20190531,000000,31.09,31.6549,30.9975,31.3078,329216.902082,0
+XIFR.US,D,20190603,000000,31.3582,31.5924,31.0822,31.5348,336871.52179239,0
+XIFR.US,D,20190604,000000,31.6629,32.1651,31.3512,32.0861,408256.91766159,0
+XIFR.US,D,20190605,000000,32.1146,32.9502,32.0267,32.7159,544376.68414965,0
+XIFR.US,D,20190606,000000,32.8718,33.1384,32.6249,32.9082,432120.72547734,0
+XIFR.US,D,20190607,000000,33.084,33.212,32.723,32.9082,413115.62938001,0
+XIFR.US,D,20190610,000000,32.9659,33.0282,32.2775,32.3132,319565.20523448,0
+XIFR.US,D,20190611,000000,32.2587,32.4137,31.8653,32.0522,439876.46301749,0
+XIFR.US,D,20190612,000000,32.1651,32.5276,32.1146,32.2775,249121.46915461,0
+XIFR.US,D,20190613,000000,32.2287,32.5197,32.0759,32.4753,446704.44446984,0
+XIFR.US,D,20190614,000000,32.6384,32.9794,32.6043,32.9357,300491.85460207,0
+XIFR.US,D,20190617,000000,32.9357,33.4595,32.7681,33.1422,561513.62834277,0
+XIFR.US,D,20190618,000000,33.3243,33.4326,32.7379,33.0282,370742.20283258,0
+XIFR.US,D,20190619,000000,32.8868,33.4658,32.765,33.3243,425344.56691272,0
+XIFR.US,D,20190620,000000,33.6084,34.1035,33.3956,33.8915,459479.41828307,0
+XIFR.US,D,20190621,000000,34.0901,35.159,33.9002,34.912,617899.45814473,0
+XIFR.US,D,20190624,000000,35.0237,35.7311,34.7404,35.6756,732871.69451811,0
+XIFR.US,D,20190625,000000,35.6376,35.6717,34.4052,34.4936,439071.31229826,0
+XIFR.US,D,20190626,000000,34.3014,34.5846,33.6573,33.6716,509986.51025923,0
+XIFR.US,D,20190627,000000,33.799,34.4366,33.587,34.295,365219.90535657,0
+XIFR.US,D,20190628,000000,34.4566,34.5174,34.1322,34.1392,193050.36859767,0
+XIFR.US,D,20190701,000000,34.0687,34.1322,33.7649,34.0316,274950.7547857,0
+XIFR.US,D,20190702,000000,34.1035,34.912,34.083,34.7966,313848.25593624,0
+XIFR.US,D,20190703,000000,34.912,35.2991,34.8403,35.144,333561.17684167,0
+XIFR.US,D,20190705,000000,34.9446,35.1084,34.3822,34.9816,152974.84473081,0
+XIFR.US,D,20190708,000000,34.9311,35.2349,34.8645,35.0523,169002.02074266,0
+XIFR.US,D,20190709,000000,35.0735,35.1945,34.6701,35.1084,498703.02443448,0
+XIFR.US,D,20190710,000000,35.1645,35.6044,35.0403,35.2499,234228.07680857,0
+XIFR.US,D,20190711,000000,35.2879,35.7381,35.136,35.5118,188204.29660797,0
+XIFR.US,D,20190712,000000,35.519,35.5776,35.0655,35.4478,166931.63317899,0
+XIFR.US,D,20190715,000000,35.413,35.6116,35.2499,35.4824,133088.75954197,0
+XIFR.US,D,20190716,000000,35.4415,35.4969,34.8529,35.0523,241518.67233196,0
+XIFR.US,D,20190717,000000,34.9896,35.7169,34.8812,35.519,231711.50682123,0
+XIFR.US,D,20190718,000000,35.4415,35.8939,35.0949,35.6891,375769.02294292,0
+XIFR.US,D,20190719,000000,35.6455,36.0412,35.4969,35.8227,221310.27406085,0
+XIFR.US,D,20190722,000000,35.9936,35.9936,35.5672,35.6194,199630.61136721,0
+XIFR.US,D,20190723,000000,35.6376,35.9865,35.1867,35.6243,258471.07648581,0
+XIFR.US,D,20190724,000000,34.9516,36.0792,34.3157,34.9184,493994.72548778,0
+XIFR.US,D,20190725,000000,34.8195,34.9659,34.3457,34.4415,383756.06751856,0
+XIFR.US,D,20190726,000000,34.4707,34.9991,34.3654,34.7627,240832.33506268,0
+XIFR.US,D,20190729,000000,34.9248,35.0871,34.3512,34.4566,263132.60843627,0
+XIFR.US,D,20190730,000000,34.2666,35.1084,34.2666,35.0031,292704.51774016,0
+XIFR.US,D,20190731,000000,35.1519,35.2499,34.3235,34.4167,203796.665952,0
+XIFR.US,D,20190801,000000,34.4866,34.8338,34.1392,34.2872,276945.30397708,0
+XIFR.US,D,20190802,000000,34.6472,35.1519,34.3709,34.8195,255105.11672876,0
+XIFR.US,D,20190805,000000,34.6686,34.7785,33.9176,34.1035,346439.79643038,0
+XIFR.US,D,20190806,000000,34.4897,34.6607,34.0316,34.4897,149165.23049583,0
+XIFR.US,D,20190807,000000,34.0608,35.0617,34.0529,34.6827,259550.50931817,0
+XIFR.US,D,20190808,000000,34.7729,35.4043,34.7262,35.2696,174721.49798665,0
+XIFR.US,D,20190809,000000,35.1615,35.4628,34.9556,35.1969,112443.0266573,0
+XIFR.US,D,20190812,000000,35.0901,35.4407,34.8821,35.1401,318981.2497678,0
+XIFR.US,D,20190813,000000,35.1036,35.2358,34.8403,34.9194,142284.16218285,0
+XIFR.US,D,20190814,000000,34.9194,35.1615,34.7396,34.9754,970903.06569732,0
+XIFR.US,D,20190815,000000,34.9904,35.3116,34.9532,35.1036,860606.264976,0
+XIFR.US,D,20190816,000000,35.2049,35.4407,34.9265,35.0901,428041.88502071,0
+XIFR.US,D,20190819,000000,35.2325,35.3821,34.9051,34.9833,561695.64043628,0
+XIFR.US,D,20190820,000000,34.913,35.0964,34.6148,35.0117,400060.05358928,0
+XIFR.US,D,20190821,000000,35.1615,35.2325,34.9461,35.1755,591136.09656152,0
+XIFR.US,D,20190822,000000,35.1906,35.7049,35.0261,35.6763,887474.53630755,0
+XIFR.US,D,20190823,000000,35.6336,35.7405,35.3592,35.4407,330331.72615474,0
+XIFR.US,D,20190826,000000,35.5118,35.9689,35.4824,35.8837,442542.18180367,0
+XIFR.US,D,20190827,000000,36.0127,36.4113,35.8971,35.9911,482639.19320935,0
+XIFR.US,D,20190828,000000,35.977,36.3615,35.7445,36.3118,390577.72910656,0
+XIFR.US,D,20190829,000000,36.3908,36.6052,36.1091,36.5704,281503.19015207,0
+XIFR.US,D,20190830,000000,36.7414,36.8766,36.4628,36.6338,290818.67021575,0
+XIFR.US,D,20190903,000000,36.6987,36.6987,36.2832,36.6487,292042.19595545,0
+XIFR.US,D,20190904,000000,36.7414,36.9857,36.5047,36.8283,247696.97172832,0
+XIFR.US,D,20190905,000000,36.6915,37.3196,36.4913,37.2278,486939.22891852,0
+XIFR.US,D,20190906,000000,37.3133,37.5276,36.9509,37.0404,181654.38918737,0
+XIFR.US,D,20190909,000000,37.0483,37.0483,36.6407,36.6637,219476.24942417,0
+XIFR.US,D,20190910,000000,36.6567,37.0972,36.2745,36.5047,426326.67383395,0
+XIFR.US,D,20190911,000000,36.3908,36.8242,36.2873,36.6407,222551.49542076,0
+XIFR.US,D,20190912,000000,36.7912,36.9399,36.6361,36.6987,170651.50534011,0
+XIFR.US,D,20190913,000000,36.6115,36.6115,36.3251,36.4549,384418.38930326,0
+XIFR.US,D,20190916,000000,36.47,36.9643,35.9983,36.0775,223409.73300058,0
+XIFR.US,D,20190917,000000,36.0475,37.3338,36.0475,37.2991,418430.63530508,0
+XIFR.US,D,20190918,000000,37.284,38.4778,37.1772,38.2485,713568.30082307,0
+XIFR.US,D,20190919,000000,38.2564,38.5278,37.9842,38.3197,264813.69235548,0
+XIFR.US,D,20190920,000000,38.3069,38.5278,37.8838,38.064,544391.85182413,0
+XIFR.US,D,20190923,000000,38.0712,38.4857,37.9921,38.0712,177543.94940893,0
+XIFR.US,D,20190924,000000,38.1345,38.2785,37.3489,37.3859,317987.76709072,0
+XIFR.US,D,20190925,000000,37.398,37.5104,36.9399,36.9993,382380.86503425,0
+XIFR.US,D,20190926,000000,37.1693,37.3489,36.8877,37.2413,1163545.1710575,0
+XIFR.US,D,20190927,000000,37.3489,37.6732,37.2129,37.4565,274531.11579233,0
+XIFR.US,D,20190930,000000,37.6496,38.1843,37.3062,37.7714,286768.90113514,0
+XIFR.US,D,20191001,000000,37.928,37.9494,37.3489,37.7271,420161.01416629,0
+XIFR.US,D,20191002,000000,37.6773,37.784,36.8988,37.0783,668589.82618729,0
+XIFR.US,D,20191003,000000,37.2057,37.7127,36.7991,37.1272,334362.53564226,0
+XIFR.US,D,20191004,000000,36.1844,36.5262,35.7833,36.155,2009797.7601036,0
+XIFR.US,D,20191007,000000,36.3908,36.4478,36.1844,36.2911,603488.90343565,0
+XIFR.US,D,20191008,000000,37.0269,37.0601,36.2555,36.3551,1602148.8133932,0
+XIFR.US,D,20191009,000000,36.3551,36.6487,35.7903,35.7903,569742.09173688,0
+XIFR.US,D,20191010,000000,35.9051,36.0792,35.6613,36.0775,619117.92799295,0
+XIFR.US,D,20191011,000000,36.1922,36.3061,35.9406,36.1479,602789.92643767,0
+XIFR.US,D,20191014,000000,36.1479,36.2428,35.9477,36.1336,739809.6416103,0
+XIFR.US,D,20191015,000000,36.1764,36.2832,35.9983,36.1114,427665.22110497,0
+XIFR.US,D,20191016,000000,36.2341,36.598,35.9841,36.5777,294710.44268738,0
+XIFR.US,D,20191017,000000,36.5777,36.7983,36.2184,36.2832,271699.81655997,0
+XIFR.US,D,20191018,000000,36.3694,36.8988,36.2983,36.8838,395100.22404114,0
+XIFR.US,D,20191021,000000,36.8988,37.0689,36.3551,36.5127,356923.18742741,0
+XIFR.US,D,20191022,000000,36.0775,37.6846,35.8481,36.5704,1053679.3850854,0
+XIFR.US,D,20191023,000000,36.5191,37.5784,36.5191,37.4849,559841.39223365,0
+XIFR.US,D,20191024,000000,37.6568,37.6846,36.9857,37.2706,364826.80979351,0
+XIFR.US,D,20191025,000000,37.2769,37.5704,36.9429,37.4494,902022.86405964,0
+XIFR.US,D,20191028,000000,37.4351,37.4351,35.6946,35.7476,1304125.4978093,0
+XIFR.US,D,20191029,000000,35.7975,37.0981,35.7975,36.9699,726359.70628363,0
+XIFR.US,D,20191030,000000,37.0981,37.5949,36.9067,37.0918,403802.67726207,0
+XIFR.US,D,20191031,000000,37.1202,37.9628,37.0198,37.6709,507815.00486584,0
+XIFR.US,D,20191101,000000,37.6846,37.8838,37.284,37.6995,445924.57320807,0
+XIFR.US,D,20191104,000000,37.542,37.8632,37.1922,37.3489,630513.90740327,0
+XIFR.US,D,20191105,000000,37.4211,37.4991,36.9099,37.1835,643799.52625663,0
+XIFR.US,D,20191106,000000,37.3703,37.3703,36.9018,37.1835,500759.50829657,0
+XIFR.US,D,20191107,000000,37.0451,37.2628,36.1796,36.3662,508818.59932587,0
+XIFR.US,D,20191108,000000,36.295,36.7848,36.2745,36.7848,446676.63706666,0
+XIFR.US,D,20191111,000000,36.7928,36.9913,36.7928,36.9099,495508.96498797,0
+XIFR.US,D,20191112,000000,37.0016,37.0823,36.4977,36.6567,293888.86032085,0
+XIFR.US,D,20191113,000000,36.6487,37.0672,36.5839,37.0372,799125.36052861,0
+XIFR.US,D,20191114,000000,37.053,37.962,37.053,37.5443,473748.40803054,0
+XIFR.US,D,20191115,000000,37.5443,37.8488,37.4645,37.7232,226478.65913281,0
+XIFR.US,D,20191118,000000,37.702,38.0356,37.5538,37.6156,258747.88654469,0
+XIFR.US,D,20191119,000000,37.7232,37.9051,37.3859,37.6375,286265.83993225,0
+XIFR.US,D,20191120,000000,37.5648,38.1353,37.5648,38.0356,390800.18833197,0
+XIFR.US,D,20191121,000000,37.977,38.4168,37.8583,38.2737,352788.73216442,0
+XIFR.US,D,20191122,000000,38.2508,38.2737,37.9194,38.0712,357924.25394172,0
+XIFR.US,D,20191125,000000,38.0775,38.4899,37.7619,38.1218,558855.49339381,0
+XIFR.US,D,20191126,000000,38.1218,38.3229,37.9265,38.28,282658.4613567,0
+XIFR.US,D,20191127,000000,38.4827,38.4827,37.8893,38.2737,568504.66229558,0
+XIFR.US,D,20191129,000000,38.2667,38.424,38.1353,38.36,313115.15167071,0
+XIFR.US,D,20191202,000000,38.3229,38.4361,37.6448,37.7951,354755.47395261,0
+XIFR.US,D,20191203,000000,37.879,38.1289,37.6882,37.9478,421315.02139806,0
+XIFR.US,D,20191204,000000,37.977,38.3093,37.7808,38.2667,488078.06847584,0
+XIFR.US,D,20191205,000000,38.2586,38.3299,37.8545,38.3023,370360.48302535,0
+XIFR.US,D,20191206,000000,38.2667,38.3671,37.9914,38.2586,399572.16006085,0
+XIFR.US,D,20191209,000000,38.3378,38.3378,37.6448,37.7951,446454.17784127,0
+XIFR.US,D,20191210,000000,37.8332,37.9976,37.3781,37.4991,722340.27255195,0
+XIFR.US,D,20191211,000000,37.5443,38.2294,37.5443,38.0839,337326.55202616,0
+XIFR.US,D,20191212,000000,38.0491,38.4684,37.9376,38.3149,497087.66710459,0
+XIFR.US,D,20191213,000000,38.4827,38.6345,38.1076,38.5689,297987.92434345,0
+XIFR.US,D,20191216,000000,38.5974,38.6479,38.2223,38.2737,524641.01173253,0
+XIFR.US,D,20191217,000000,38.0276,38.4026,37.5071,37.9051,510409.94117123,0
+XIFR.US,D,20191218,000000,37.9478,38.424,37.7168,38.3299,869349.16532882,0
+XIFR.US,D,20191219,000000,38.3023,38.5902,38.0055,38.201,529025.7336241,0
+XIFR.US,D,20191220,000000,38.2586,38.72,38.1726,38.4615,440334.02119698,0
+XIFR.US,D,20191223,000000,38.4098,38.4827,37.9303,38.2508,318365.69497933,0
+XIFR.US,D,20191224,000000,38.2074,38.3671,37.9416,38.1648,165905.28720725,0
+XIFR.US,D,20191226,000000,38.064,38.1289,37.7619,37.8971,245023.66910489,0
+XIFR.US,D,20191227,000000,37.8545,37.8545,37.6882,37.826,184363.08305119,0
+XIFR.US,D,20191230,000000,37.7808,38.0055,37.6375,37.913,273705.74150718,0
+XIFR.US,D,20191231,000000,37.8679,38.2586,37.7871,38.0126,263556.03934825,0
+XIFR.US,D,20200102,000000,38.0126,38.0165,37.428,37.7538,375464.40548086,0
+XIFR.US,D,20200103,000000,37.6527,37.8971,37.3274,37.702,196153.42199746,0
+XIFR.US,D,20200106,000000,37.5443,38.0356,37.5443,37.6882,461384.22540058,0
+XIFR.US,D,20200107,000000,37.5806,37.8893,37.5443,37.7619,337086.39718056,0
+XIFR.US,D,20200108,000000,37.7871,37.8488,37.4361,37.6306,341641.7554098,0
+XIFR.US,D,20200109,000000,37.6226,38.193,37.5728,38.064,534647.88495698,0
+XIFR.US,D,20200110,000000,37.9842,38.807,37.9698,38.5626,656617.47514749,0
+XIFR.US,D,20200113,000000,38.6843,39.5223,38.6345,39.1101,619512.28752889,0
+XIFR.US,D,20200114,000000,39.0744,39.4938,39.0088,39.3338,644899.18265493,0
+XIFR.US,D,20200115,000000,39.3338,40.4322,39.3338,39.9543,882059.67652561,0
+XIFR.US,D,20200116,000000,39.9985,40.1869,39.7461,40.0848,517777.63903976,0
+XIFR.US,D,20200117,000000,40.0634,40.3805,39.9273,40.201,550879.82457402,0
+XIFR.US,D,20200121,000000,40.1869,41.0736,40.0696,40.9296,734034.54955997,0
+XIFR.US,D,20200122,000000,41.0024,41.0909,40.5041,40.8364,619542.62287781,0
+XIFR.US,D,20200123,000000,40.7849,40.8728,40.5041,40.7342,736922.72757156,0
+XIFR.US,D,20200124,000000,40.6472,40.7991,40.1219,40.3727,507985.6412035,0
+XIFR.US,D,20200127,000000,40.3165,40.3165,39.7246,39.8751,589390.55002585,0
+XIFR.US,D,20200128,000000,39.8751,40.6551,39.8751,40.3015,839636.95503619,0
+XIFR.US,D,20200129,000000,40.3805,40.637,40.1559,40.4748,517809.23836155,0
+XIFR.US,D,20200130,000000,40.3727,41.8973,40.171,41.3332,758834.96127358,0
+XIFR.US,D,20200131,000000,41.2983,41.3373,40.792,40.9873,632761.25116898,0
+XIFR.US,D,20200203,000000,40.9945,41.6378,40.8852,41.4858,779397.27194873,0
+XIFR.US,D,20200204,000000,41.4574,41.5341,41.1029,41.2043,583296.93681188,0
+XIFR.US,D,20200205,000000,41.1361,41.3172,41.0103,41.1931,409544.90601775,0
+XIFR.US,D,20200206,000000,41.2801,42.1996,41.1132,42.0974,1086947.1510658,0
+XIFR.US,D,20200207,000000,42.0824,42.3308,41.731,41.7842,884272.89302378,0
+XIFR.US,D,20200210,000000,41.754,42.4755,41.754,42.4755,389775.1063331,0
+XIFR.US,D,20200211,000000,42.5856,42.8609,42.4029,42.6007,427632.35781031,0
+XIFR.US,D,20200212,000000,42.6077,42.9281,42.1915,42.6733,429562.44438524,0
+XIFR.US,D,20200213,000000,42.6291,43.2644,42.5635,43.0595,616115.99242291,0
+XIFR.US,D,20200214,000000,43.1901,43.8649,43.0112,43.7747,619256.96500883,0
+XIFR.US,D,20200218,000000,44.0793,44.9534,44.0579,44.6253,1139800.1766917,0
+XIFR.US,D,20200219,000000,44.6054,44.8381,44.4726,44.6332,627027.87022342,0
+XIFR.US,D,20200220,000000,44.8728,45.0935,44.167,44.6188,609145.18203604,0
+XIFR.US,D,20200221,000000,44.6624,44.8997,44.2241,44.4803,470494.94185904,0
+XIFR.US,D,20200224,000000,43.9037,44.713,43.7438,44.3712,902860.87807349,0
+XIFR.US,D,20200225,000000,44.4439,44.7785,43.3056,43.5254,1110625.1548694,0
+XIFR.US,D,20200226,000000,43.3934,43.8096,42.338,42.7818,981945.13270359,0
+XIFR.US,D,20200227,000000,42.3956,43.0262,42.1552,42.1631,1130171.2313558,0
+XIFR.US,D,20200228,000000,41.4558,42.1394,40.9891,42.031,1682478.0813019,0
+XIFR.US,D,20200302,000000,42.1117,43.5184,42.0089,43.1172,886837.49398026,0
+XIFR.US,D,20200303,000000,43.2343,43.7003,42.4684,42.7818,664828.2429214,0
+XIFR.US,D,20200304,000000,43.197,43.9114,42.8492,43.8688,736364.05156233,0
+XIFR.US,D,20200305,000000,43.4536,44.3048,43.2777,44.0714,1154273.9300443,0
+XIFR.US,D,20200306,000000,42.9937,43.2184,42.0965,42.6362,1243215.9091,0
+XIFR.US,D,20200309,000000,41.2368,41.7992,39.4019,39.4281,1672735.3784075,0
+XIFR.US,D,20200310,000000,39.9613,40.8798,39.1733,40.3839,1818620.5993016,0
+XIFR.US,D,20200311,000000,39.8663,40.2167,38.5696,39.0357,1446158.1293908,0
+XIFR.US,D,20200312,000000,37.8988,37.8988,31.2292,32.7697,3591867.1004587,0
+XIFR.US,D,20200313,000000,35.049,35.7049,33.0301,34.4811,1619811.5703009,0
+XIFR.US,D,20200316,000000,31.0995,31.6761,27.9373,28.1992,2123998.9730253,0
+XIFR.US,D,20200317,000000,28.8827,33.6464,27.9215,33.132,1720993.8626452,0
+XIFR.US,D,20200318,000000,30.9161,31.0694,21.143,23.4389,2960708.5668909,0
+XIFR.US,D,20200319,000000,23.4603,25.8652,23.2126,23.6145,4017235.6828559,0
+XIFR.US,D,20200320,000000,24.5749,28.5268,24.15,27.4769,1989528.6911347,0
+XIFR.US,D,20200323,000000,26.9729,27.1857,24.0512,24.415,1738941.013449,0
+XIFR.US,D,20200324,000000,26.4277,27.7396,25.385,27.0472,1443973.9842687,0
+XIFR.US,D,20200325,000000,27.5362,28.9278,25.8082,28.3147,2077635.1841223,0
+XIFR.US,D,20200326,000000,28.3225,31.5884,28.2047,30.5663,1231637.9175962,0
+XIFR.US,D,20200327,000000,29.5535,30.0141,28.8756,29.2326,860468.49193298,0
+XIFR.US,D,20200330,000000,29.5677,31.5727,28.9523,31.1645,570254.00074988,0
+XIFR.US,D,20200331,000000,31.5078,31.6406,30.7269,31.3401,729030.48096132,0
+XIFR.US,D,20200401,000000,30.136,30.9531,28.9786,29.3852,886349.60045181,0
+XIFR.US,D,20200402,000000,28.7886,29.7348,27.4769,28.0971,967863.21094112,0
+XIFR.US,D,20200403,000000,27.885,28.0971,27.1779,27.6011,697958.23585884,0
+XIFR.US,D,20200406,000000,28.6423,30.1961,28.5268,29.2839,748919.09409591,0
+XIFR.US,D,20200407,000000,30.0559,30.5013,28.139,28.8259,994031.24130182,0
+XIFR.US,D,20200408,000000,29.496,30.5823,29.215,30.2537,686376.45243639,0
+XIFR.US,D,20200409,000000,31.3401,33.6132,30.9462,31.8503,1144878.8196897,0
+XIFR.US,D,20200413,000000,31.7838,32.079,30.6771,31.3614,721346.78987487,0
+XIFR.US,D,20200414,000000,32.0537,32.7816,31.6305,31.7405,774396.99526868,0
+XIFR.US,D,20200415,000000,30.8732,31.1874,29.4508,31.1565,657072.50538127,0
+XIFR.US,D,20200416,000000,31.3907,32.4468,30.8954,32.0031,936160.24337574,0
+XIFR.US,D,20200417,000000,32.8694,33.5482,32.1559,33.4746,771661.75797456,0
+XIFR.US,D,20200420,000000,32.6725,33.132,32.3527,32.6953,547290.14161869,0
+XIFR.US,D,20200421,000000,32.0979,32.9288,31.303,31.6605,945393.56520274,0
+XIFR.US,D,20200422,000000,32.4263,34.5387,32.4,33.9414,1182863.732427,0
+XIFR.US,D,20200423,000000,34.1019,35.3836,33.9548,35.1731,1233188.8123096,0
+XIFR.US,D,20200424,000000,35.1731,35.5087,34.9541,35.1289,813744.47076151,0
+XIFR.US,D,20200427,000000,35.2167,35.4928,34.8251,35.0862,497465.59499318,0
+XIFR.US,D,20200428,000000,35.3986,36.2214,35.2207,35.9676,517848.42152057,0
+XIFR.US,D,20200429,000000,36.6615,36.6615,35.0125,35.5956,564272.88112148,0
+XIFR.US,D,20200430,000000,35.8505,36.856,35.0318,36.6534,869991.26354761,0
+XIFR.US,D,20200501,000000,35.917,36.1273,35.5807,36.0183,788092.14133245,0
+XIFR.US,D,20200504,000000,35.5885,36.163,35.0943,35.8877,600641.17255596,0
+XIFR.US,D,20200505,000000,36.4406,36.6156,36.0957,36.4406,495871.7252021,0
+XIFR.US,D,20200506,000000,36.4826,36.6328,35.7817,36.1123,555952.14770776,0
+XIFR.US,D,20200507,000000,36.2824,36.9446,35.9288,36.5111,686136.29759079,0
+XIFR.US,D,20200508,000000,37.1376,37.447,36.5562,37.2341,614542.34619776,0
+XIFR.US,D,20200511,000000,37.2919,37.5585,36.6733,36.9185,564927.61906896,0
+XIFR.US,D,20200512,000000,36.8638,37.1004,35.4271,35.5672,551480.21168804,0
+XIFR.US,D,20200513,000000,35.5822,35.9216,34.1962,34.735,743075.7475105,0
+XIFR.US,D,20200514,000000,34.2839,34.7428,33.7696,34.6915,769365.11926687,0
+XIFR.US,D,20200515,000000,34.4612,34.9272,33.9461,34.4343,479009.06312214,0
+XIFR.US,D,20200518,000000,35.3908,36.8718,35.2285,36.5403,809007.10043878,0
+XIFR.US,D,20200519,000000,36.2539,37.0665,36.1503,36.3197,550934.17540751,0
+XIFR.US,D,20200520,000000,37.072,37.072,35.7753,35.9288,384305.8957177,0
+XIFR.US,D,20200521,000000,35.8181,36.269,35.6345,36.1573,530000.25670811,0
+XIFR.US,D,20200522,000000,36.1884,36.5855,35.9288,36.5562,259601.06823303,0
+XIFR.US,D,20200526,000000,37.3583,37.3655,36.4518,36.5324,356977.53826089,0
+XIFR.US,D,20200527,000000,36.8877,37.4066,36.1733,37.2779,306828.1506074,0
+XIFR.US,D,20200528,000000,37.5357,38.1993,37.3513,37.8805,665633.39364061,0
+XIFR.US,D,20200529,000000,37.8464,38.1623,36.5997,37.6686,529402.39753985,0
+XIFR.US,D,20200601,000000,37.5861,38.3688,37.4107,37.9565,485886.3395165,0
+XIFR.US,D,20200602,000000,38.2358,38.7374,37.8464,38.2737,462852.96187736,0
+XIFR.US,D,20200603,000000,38.5673,38.8481,38.4163,38.4794,379835.22367085,0
+XIFR.US,D,20200604,000000,38.4652,39.3489,38.4202,38.9138,515886.73562385,0
+XIFR.US,D,20200605,000000,39.6576,40.0634,38.4423,38.6486,1035056.0087952,0
+XIFR.US,D,20200608,000000,39.0823,39.3412,38.7374,39.1203,434263.15949471,0
+XIFR.US,D,20200609,000000,38.6417,38.8481,38.1843,38.5902,367816.10563484,0
+XIFR.US,D,20200610,000000,38.6109,39.1939,38.2064,38.5967,358465.23433075,0
+XIFR.US,D,20200611,000000,37.8157,38.1432,36.9913,37.2262,699952.78505022,0
+XIFR.US,D,20200612,000000,37.8537,38.0878,35.9659,36.3867,830342.96251133,0
+XIFR.US,D,20200615,000000,35.7081,38.0378,35.7081,37.9698,554862.60309244,0
+XIFR.US,D,20200616,000000,39.2018,39.2018,37.4911,38.5158,549974.81999797,0
+XIFR.US,D,20200617,000000,38.6851,39.0758,38.0665,38.5079,844230.23245157,0
+XIFR.US,D,20200618,000000,38.2667,39.1424,37.9154,39.0475,913298.76604714,0
+XIFR.US,D,20200619,000000,39.4288,39.4588,38.007,38.2944,559473.57612801,0
+XIFR.US,D,20200622,000000,38.1392,39.0166,37.9194,38.4652,490574.41489724,0
+XIFR.US,D,20200623,000000,38.951,38.951,37.6977,37.9849,419669.32871925,0
+XIFR.US,D,20200624,000000,37.6977,38.2041,36.9241,37.447,369255.77073559,0
+XIFR.US,D,20200625,000000,37.2919,37.4976,36.7983,37.0048,344518.55766555,0
+XIFR.US,D,20200626,000000,36.9984,37.6826,36.6953,36.9605,481470.01830313,0
+XIFR.US,D,20200629,000000,36.9382,37.4027,36.4597,37.3068,458858.80760312,0
+XIFR.US,D,20200630,000000,37.3583,38.1923,37.1266,37.7927,492850.830039,0
+XIFR.US,D,20200701,000000,38.3475,39.1504,38.0878,38.7073,529803.07694015,0
+XIFR.US,D,20200702,000000,39.0318,39.7461,38.6638,39.6069,535718.46997923,0
+XIFR.US,D,20200706,000000,39.7984,40.307,38.7801,39.1132,386027.42676881,0
+XIFR.US,D,20200707,000000,38.8688,39.5325,38.7144,39.2674,311715.93370186,0
+XIFR.US,D,20200708,000000,39.209,40.6906,39.1939,40.4914,650166.15761087,0
+XIFR.US,D,20200709,000000,40.44,40.565,39.6805,40.1512,461241.39646609,0
+XIFR.US,D,20200710,000000,40.2476,40.7493,39.8721,40.4985,954012.59621416,0
+XIFR.US,D,20200713,000000,41.243,41.7389,40.7414,41.2271,1082549.7894455,0
+XIFR.US,D,20200714,000000,41.095,42.7469,40.9409,42.4438,1167811.0794991,0
+XIFR.US,D,20200715,000000,42.996,43.5207,42.8277,42.9454,1035575.5016455,0
+XIFR.US,D,20200716,000000,42.9827,43.5207,42.6282,43.2707,646039.28618511,0
+XIFR.US,D,20200717,000000,43.8529,43.9629,42.7827,43.0705,987391.5918073,0
+XIFR.US,D,20200720,000000,43.0705,43.2769,42.0983,42.5468,554679.32702605,0
+XIFR.US,D,20200721,000000,42.6362,42.8515,42.2375,42.6733,774053.19464761,0
+XIFR.US,D,20200722,000000,42.4891,43.1956,42.3554,43.1077,726310.41134163,0
+XIFR.US,D,20200723,000000,43.4541,44.0286,42.9383,43.2106,959065.9597548,0
+XIFR.US,D,20200724,000000,43.3213,44.1616,42.8633,44.1616,955678.51245893,0
+XIFR.US,D,20200727,000000,44.2731,44.7581,43.9329,44.4052,952933.16338183,0
+XIFR.US,D,20200728,000000,44.5231,45.2882,44.4115,44.8752,1045574.7910327,0
+XIFR.US,D,20200729,000000,44.7802,46.6229,44.6735,46.0928,1172487.779124,0
+XIFR.US,D,20200730,000000,45.7462,46.5333,45.562,46.1505,959320.018302,0
+XIFR.US,D,20200731,000000,46.1505,46.5682,44.5888,45.8421,1678159.0859997,0
+XIFR.US,D,20200803,000000,45.8421,45.9805,45.3545,45.6876,545571.13851332,0
+XIFR.US,D,20200804,000000,45.6949,46.5271,45.6204,46.2984,689403.66746388,0
+XIFR.US,D,20200805,000000,46.4307,46.9583,46.0809,46.49,843049.6817895,0
+XIFR.US,D,20200806,000000,46.4163,46.7353,46.1781,46.5271,562392.08948853,0
+XIFR.US,D,20200807,000000,46.4686,47.4416,46.3419,46.9892,599623.67439431,0
+XIFR.US,D,20200810,000000,46.9971,47.9117,46.9234,47.2724,671670.12807535,0
+XIFR.US,D,20200811,000000,46.8617,46.9741,45.0468,45.9686,1252101.6383874,0
+XIFR.US,D,20200812,000000,46.1047,47.6806,46.1047,46.6845,575605.66188822,0
+XIFR.US,D,20200813,000000,46.6845,47.2052,46.3316,46.6024,488673.39969836,0
+XIFR.US,D,20200814,000000,46.4979,46.6316,45.8135,46.3713,580286.15343175,0
+XIFR.US,D,20200817,000000,46.4756,46.7281,46.1475,46.4686,368374.78164408,0
+XIFR.US,D,20200818,000000,46.6765,46.8768,46.3269,46.6845,422230.1377571,0
+XIFR.US,D,20200819,000000,46.7431,46.778,46.2139,46.3111,644968.70116285,0
+XIFR.US,D,20200820,000000,46.0293,46.4607,45.8712,46.1861,354444.5366262,0
+XIFR.US,D,20200821,000000,46.1931,46.5342,45.8871,46.1402,580865.05300692,0
+XIFR.US,D,20200824,000000,46.1781,46.3895,44.9354,46.0072,579622.56767415,0
+XIFR.US,D,20200825,000000,46.023,46.1513,45.0935,45.5674,511823.06284167,0
+XIFR.US,D,20200826,000000,45.3587,45.4045,44.3767,45.0033,953192.2778205,0
+XIFR.US,D,20200827,000000,44.9646,45.5451,44.5634,45.1583,992594.10414681,0
+XIFR.US,D,20200828,000000,45.4045,45.5088,44.5934,44.891,471150.9437794,0
+XIFR.US,D,20200831,000000,45.0468,45.2556,44.538,44.8682,684103.82921325,0
+XIFR.US,D,20200901,000000,44.9225,45.1432,43.5515,44.4376,934542.35810007,0
+XIFR.US,D,20200902,000000,44.5192,44.5705,43.5381,43.6273,1620212.2497012,0
+XIFR.US,D,20200903,000000,43.5593,43.9012,42.6749,42.9122,2509238.9446951,0
+XIFR.US,D,20200904,000000,43.1426,43.2161,40.4139,41.6781,1008879.1306245,0
+XIFR.US,D,20200908,000000,41.7286,42.2153,41.0239,41.1054,581217.70143811,0
+XIFR.US,D,20200909,000000,41.4463,42.9044,41.3695,42.1757,689025.73957527,0
+XIFR.US,D,20200910,000000,42.2588,42.8387,41.9526,42.5255,534716.13949205,0
+XIFR.US,D,20200911,000000,42.7722,43.0682,42.1316,43.0247,1179590.0426895,0
+XIFR.US,D,20200914,000000,43.3666,43.5144,42.9645,43.3056,986537.14614611,0
+XIFR.US,D,20200915,000000,44.7352,45.8514,43.9765,44.1252,1025252.6352031,0
+XIFR.US,D,20200916,000000,44.0508,44.482,42.8902,43.6932,682401.25775523,0
+XIFR.US,D,20200917,000000,43.1426,43.353,42.3988,42.8008,494239.93622488,0
+XIFR.US,D,20200918,000000,42.7722,43.3213,42.6299,42.8902,1035842.1999214,0
+XIFR.US,D,20200921,000000,42.3767,43.001,41.8521,42.7722,305243.1286264,0
+XIFR.US,D,20200922,000000,42.6299,42.9354,42.1876,42.7114,534973.98995785,0
+XIFR.US,D,20200923,000000,42.6371,42.7715,41.811,41.8562,380056.41892339,0
+XIFR.US,D,20200924,000000,41.8562,42.5697,41.008,42.5255,579015.86069578,0
+XIFR.US,D,20200925,000000,42.3988,43.5152,42.2652,43.4257,447231.52115729,0
+XIFR.US,D,20200928,000000,43.656,43.7968,42.8934,43.4107,623756.70843171,0
+XIFR.US,D,20200929,000000,43.3666,44.1624,43.047,43.909,519384.14855956,0
+XIFR.US,D,20200930,000000,44.1402,45.1371,43.4186,44.6014,757270.16285854,0
+XIFR.US,D,20201001,000000,44.7121,45.0389,43.4922,44.4741,723389.37003539,0
+XIFR.US,D,20201002,000000,43.8934,44.6308,43.6482,43.8791,478808.09143555,0
+XIFR.US,D,20201005,000000,44.0437,44.349,43.1805,44.1094,590625.4515214,0
+XIFR.US,D,20201006,000000,44.2437,47.4488,44.1543,46.6765,1131031.9968814,0
+XIFR.US,D,20201007,000000,47.6063,49.0975,46.8823,48.7747,847239.75185884,0
+XIFR.US,D,20201008,000000,49.585,50.6784,48.9378,50.6419,851108.7728188,0
+XIFR.US,D,20201009,000000,50.626,50.869,49.7408,50.0383,634047.97555227,0
+XIFR.US,D,20201012,000000,50.3959,50.4362,48.7811,49.0643,507630.46482657,0
+XIFR.US,D,20201013,000000,48.6782,49.2314,48.539,48.9155,256212.35696427,0
+XIFR.US,D,20201014,000000,49.2502,49.6744,48.5058,48.5589,387611.18477692,0
+XIFR.US,D,20201015,000000,48.3277,48.9235,47.4954,48.8341,533416.77538003,0
+XIFR.US,D,20201016,000000,49.3089,49.5397,48.7875,48.9076,384929.0343434,0
+XIFR.US,D,20201019,000000,49.1894,49.3245,47.7842,47.8451,361524.04868002,0
+XIFR.US,D,20201020,000000,48.0745,48.6908,47.9995,48.3435,362718.50304368,0
+XIFR.US,D,20201021,000000,49.8382,49.9544,47.3538,47.4416,522947.28808459,0
+XIFR.US,D,20201022,000000,47.5769,48.4764,46.8768,47.978,409678.88714215,0
+XIFR.US,D,20201023,000000,48.3048,48.9211,47.9117,48.4099,456749.23688043,0
+XIFR.US,D,20201026,000000,48.2383,48.4686,47.8649,48.164,409496.87504864,0
+XIFR.US,D,20201027,000000,48.2613,48.3872,47.7913,48.1269,324178.70621581,0
+XIFR.US,D,20201028,000000,47.6284,48.119,47.2259,47.3231,481988.24718049,0
+XIFR.US,D,20201029,000000,47.1221,48.2755,46.7281,47.6585,401286.10727473,0
+XIFR.US,D,20201030,000000,47.6585,48.448,46.4529,46.7129,684811.65402135,0
+XIFR.US,D,20201102,000000,47.1521,49.0263,46.937,48.6862,869086.25897153,0
+XIFR.US,D,20201103,000000,49.3887,50.7092,48.5999,49.3358,775226.16147247,0
+XIFR.US,D,20201104,000000,48.7866,48.9899,47.9099,47.9995,1734534.8040187,0
+XIFR.US,D,20201105,000000,48.5017,49.013,48.0075,48.6837,996248.2497186,0
+XIFR.US,D,20201106,000000,49.1862,50.3238,48.7938,49.5304,467542.301231,0
+XIFR.US,D,20201109,000000,51.3097,51.8981,49.3887,49.4402,558769.54323854,0
+XIFR.US,D,20201110,000000,49.8089,50.1617,48.6894,49.1411,509491.03289357,0
+XIFR.US,D,20201111,000000,49.5384,49.8871,48.8919,49.6956,534109.43251368,0
+XIFR.US,D,20201112,000000,49.6586,50.2447,48.21,48.8097,358365.38047391,0
+XIFR.US,D,20201113,000000,48.8254,49.5304,48.63,48.8254,280115.34793905,0
+XIFR.US,D,20201116,000000,48.9607,49.2976,48.4496,48.7121,563870.93774831,0
+XIFR.US,D,20201117,000000,48.615,49.0809,48.2708,48.615,436424.55310514,0
+XIFR.US,D,20201118,000000,48.6757,48.6837,47.9441,48.24,516755.08498664,0
+XIFR.US,D,20201119,000000,48.7053,48.7843,47.8356,48.1118,294965.76520746,0
+XIFR.US,D,20201120,000000,48.3071,48.8104,47.804,47.9259,399821.16271656,0
+XIFR.US,D,20201123,000000,48.4805,48.615,47.1363,47.2488,495932.39589994,0
+XIFR.US,D,20201124,000000,48.1885,48.4805,47.4361,47.5114,466447.70072419,0
+XIFR.US,D,20201125,000000,47.9774,48.6221,47.6996,48.24,641744.30636742,0
+XIFR.US,D,20201127,000000,48.5477,49.1411,48.24,48.4496,217307.27197651,0
+XIFR.US,D,20201130,000000,48.8785,48.8785,47.369,47.6395,744344.77627359,0
+XIFR.US,D,20201201,000000,46.9875,48.6221,46.9717,48.0375,2157553.6608477,0
+XIFR.US,D,20201202,000000,48.0375,48.0745,46.9757,47.1363,984905.35716887,0
+XIFR.US,D,20201203,000000,47.4283,47.918,46.8561,47.2866,916597.73524202,0
+XIFR.US,D,20201204,000000,47.5191,47.6149,46.6942,47.0761,718308.19909156,0
+XIFR.US,D,20201207,000000,47.0017,47.2488,45.6363,46.5738,1022521.1898276,0
+XIFR.US,D,20201208,000000,46.5359,48.645,46.4457,48.4124,1784347.9748882,0
+XIFR.US,D,20201209,000000,48.6528,48.759,46.3792,46.7012,797929.64219208,0
+XIFR.US,D,20201210,000000,46.5359,47.7139,46.2739,47.5652,812116.47370289,0
+XIFR.US,D,20201211,000000,47.4749,47.804,46.5959,47.5652,325100.14243921,0
+XIFR.US,D,20201214,000000,47.6245,47.8498,46.9875,47.213,381445.52510928,0
+XIFR.US,D,20201215,000000,47.2488,48.6221,47.0999,48.5248,639580.38481125,0
+XIFR.US,D,20201216,000000,48.6528,48.9679,47.804,48.0153,435605.49868434,0
+XIFR.US,D,20201217,000000,48.2993,48.7155,47.9892,48.0595,433379.64245746,0
+XIFR.US,D,20201218,000000,48.4124,48.7511,47.7566,48.2171,838476.62794006,0
+XIFR.US,D,20201221,000000,47.8713,49.2004,47.4149,49.013,889510.79660368,0
+XIFR.US,D,20201222,000000,49.2835,51.2796,49.0659,50.8222,1408312.2536694,0
+XIFR.US,D,20201223,000000,51.032,51.4901,49.8912,49.9433,799203.72684665,0
+XIFR.US,D,20201224,000000,49.0209,50.2107,48.5722,49.6441,275020.27329365,0
+XIFR.US,D,20201228,000000,49.9734,50.1838,48.638,48.7511,438023.4787877,0
+XIFR.US,D,20201229,000000,48.8491,50.5818,48.225,50.3278,810777.92643189,0
+XIFR.US,D,20201230,000000,50.4259,50.8524,49.5011,49.7645,509149.76021825,0
+XIFR.US,D,20201231,000000,49.8611,50.3864,49.2456,50.3278,533826.30259043,0
+XIFR.US,D,20210104,000000,50.846,51.2575,49.8089,50.3042,1563368.8617197,0
+XIFR.US,D,20210105,000000,50.5003,53.0129,50.4568,52.668,1800210.8344269,0
+XIFR.US,D,20210106,000000,53.6515,59.6492,53.3295,59.101,3606155.0497992,0
+XIFR.US,D,20210107,000000,59.6721,61.8769,56.8191,60.0845,2754517.93632,0
+XIFR.US,D,20210108,000000,59.911,60.43,58.2369,59.8668,1897738.9811992,0
+XIFR.US,D,20210111,000000,58.6658,59.2054,57.2623,58.9364,1576348.5991382,0
+XIFR.US,D,20210112,000000,59.0488,62.1555,58.8603,61.5037,1889606.5797434,0
+XIFR.US,D,20210113,000000,61.4419,62.7118,60.3162,61.2332,1722452.4873389,0
+XIFR.US,D,20210114,000000,61.5702,61.7204,59.5931,61.2332,1031045.4228737,0
+XIFR.US,D,20210115,000000,61.2689,62.2236,60.4751,61.8027,1396003.6858458,0
+XIFR.US,D,20210119,000000,62.3802,63.4095,61.9001,62.2467,1132656.2020214,0
+XIFR.US,D,20210120,000000,62.5394,64.6026,62.3447,63.6794,1096578.6243474,0
+XIFR.US,D,20210121,000000,64.0995,64.8582,62.7979,63.4095,1219171.3531636,0
+XIFR.US,D,20210122,000000,62.8013,63.972,62.5986,63.7926,778661.63973747,0
+XIFR.US,D,20210125,000000,64.6407,66.2727,62.321,63.0648,1416893.3654947,0
+XIFR.US,D,20210126,000000,63.0648,64.5134,60.4973,60.7371,1493712.5807389,0
+XIFR.US,D,20210127,000000,60.2948,60.2948,57.2995,57.6065,1926889.9875369,0
+XIFR.US,D,20210128,000000,58.6358,61.0218,58.0424,59.7006,1585345.5580383,0
+XIFR.US,D,20210129,000000,60.0234,62.3677,59.7006,61.1722,1862678.9016868,0
+XIFR.US,D,20210201,000000,61.7877,63.3565,60.9847,62.3732,2096213.057389,0
+XIFR.US,D,20210202,000000,62.8164,63.9799,61.8769,62.9745,1319897.3513012,0
+XIFR.US,D,20210203,000000,63.1088,63.9484,62.3802,63.8898,1150403.6451115,0
+XIFR.US,D,20210204,000000,63.8257,64.3243,62.9033,64.1582,934973.3728493,0
+XIFR.US,D,20210205,000000,64.1192,64.5134,63.6406,63.855,621051.8064865,0
+XIFR.US,D,20210208,000000,64.0758,64.408,62.1011,63.0623,673697.54056141,0
+XIFR.US,D,20210209,000000,63.4396,63.7118,61.6097,61.9357,870528.45201803,0
+XIFR.US,D,20210210,000000,62.8051,63.2585,61.7688,62.8194,343587.0096592,0
+XIFR.US,D,20210211,000000,62.9474,63.8257,62.0109,62.6992,377170.76885753,0
+XIFR.US,D,20210212,000000,62.0859,62.1999,60.6825,61.7688,541431.62735884,0
+XIFR.US,D,20210216,000000,62.1477,62.2298,59.6755,60.5069,691088.5433017,0
+XIFR.US,D,20210217,000000,60.1959,60.7559,58.1395,59.5694,599451.77408377,0
+XIFR.US,D,20210218,000000,59.2743,59.8715,58.3588,58.7678,556896.33544283,0
+XIFR.US,D,20210219,000000,59.2361,59.9008,58.828,59.0551,576750.82130988,0
+XIFR.US,D,20210222,000000,58.4885,58.6271,55.3508,56.2655,1053855.0773145,0
+XIFR.US,D,20210223,000000,55.8351,56.7569,53.7631,55.1989,1091824.8223773,0
+XIFR.US,D,20210224,000000,55.1989,56.7031,54.6697,56.5218,783665.70833611,0
+XIFR.US,D,20210225,000000,56.3097,56.6658,54.4726,54.7978,816235.76129144,0
+XIFR.US,D,20210226,000000,54.9411,55.9466,54.4806,54.9197,605010.72677306,0
+XIFR.US,D,20210301,000000,55.8563,57.6634,55.7805,57.1721,573655.35174734,0
+XIFR.US,D,20210302,000000,57.5344,57.5763,56.1284,56.5218,601189.73678221,0
+XIFR.US,D,20210303,000000,56.3937,56.3937,53.9916,54.4876,914911.5954313,0
+XIFR.US,D,20210304,000000,54.1713,55.843,51.5851,52.5156,1091793.2230555,0
+XIFR.US,D,20210305,000000,52.8247,52.9307,48.0088,52.3628,1647831.3209185,0
+XIFR.US,D,20210308,000000,52.3705,54.4206,51.7281,52.7258,550696.54850764,0
+XIFR.US,D,20210309,000000,54.1174,56.8841,54.0494,56.2196,712333.39932752,0
+XIFR.US,D,20210310,000000,56.9443,57.4222,55.5692,56.2575,619522.39931186,0
+XIFR.US,D,20210311,000000,56.6579,57.089,56.3629,56.9672,630302.82393371,0
+XIFR.US,D,20210312,000000,56.4689,57.1856,55.2677,56.4008,586137.08385436,0
+XIFR.US,D,20210315,000000,56.4323,56.7805,55.6894,56.3414,560406.38810725,0
+XIFR.US,D,20210316,000000,56.4388,56.4388,55.252,55.8563,454801.45468529,0
+XIFR.US,D,20210317,000000,55.1912,55.2964,52.8603,53.5503,646259.21746476,0
+XIFR.US,D,20210318,000000,53.0201,53.3919,50.035,50.1704,1151159.5008887,0
+XIFR.US,D,20210319,000000,50.3586,52.6965,49.536,52.0541,1386978.9195426,0
+XIFR.US,D,20210322,000000,52.3555,53.3508,51.8271,53.2028,717127.64842949,0
+XIFR.US,D,20210323,000000,53.195,53.7416,52.5218,52.8776,509973.87053052,0
+XIFR.US,D,20210324,000000,52.9227,53.0636,51.5851,52.5525,657475.71272733,0
+XIFR.US,D,20210325,000000,51.9861,53.9972,51.5098,53.8303,858674.91442819,0
+XIFR.US,D,20210326,000000,54.0732,54.3455,53.0129,54.3135,623905.85723056,0
+XIFR.US,D,20210329,000000,54.4048,54.7226,53.2408,53.4522,368935.98559907,0
+XIFR.US,D,20210330,000000,53.2028,54.5716,52.8375,54.5185,672013.92869643,0
+XIFR.US,D,20210331,000000,55.2822,55.8113,54.5788,55.1008,591956.41495519,0
+XIFR.US,D,20210401,000000,55.6602,56.3493,54.6538,54.9411,500501.65783076,0
+XIFR.US,D,20210405,000000,55.5312,55.9388,54.0732,54.6919,534858.96842653,0
+XIFR.US,D,20210406,000000,54.9491,55.9466,54.5858,55.8192,537117.68794807,0
+XIFR.US,D,20210407,000000,55.3042,55.5772,53.7242,54.7607,589246.4571185,0
+XIFR.US,D,20210408,000000,55.123,56.1745,54.8809,55.9466,356638.79353129,0
+XIFR.US,D,20210409,000000,55.7956,55.9102,55.123,55.6894,264668.33547526,0
+XIFR.US,D,20210412,000000,55.5233,55.5392,54.3817,54.8058,411462.35286395,0
+XIFR.US,D,20210413,000000,54.9411,56.0605,54.3953,56.0377,769408.0943445,0
+XIFR.US,D,20210414,000000,56.3493,56.8841,55.5629,56.0764,719757.97597529,0
+XIFR.US,D,20210415,000000,56.3857,56.3857,55.418,55.7582,1125323.8953932,0
+XIFR.US,D,20210416,000000,55.9696,56.4167,55.6602,56.1888,754780.13630149,0
+XIFR.US,D,20210419,000000,56.2118,56.4143,55.0716,56.0083,1224186.7975181,0
+XIFR.US,D,20210420,000000,56.0764,56.2346,53.9822,54.2084,871122.51926768,0
+XIFR.US,D,20210421,000000,54.3888,56.7031,53.8303,54.0954,1372809.783652,0
+XIFR.US,D,20210422,000000,54.0194,55.5392,53.5969,54.8888,692927.62382988,0
+XIFR.US,D,20210423,000000,55.0771,55.9261,54.5107,55.5914,611295.19989064,0
+XIFR.US,D,20210426,000000,56.1057,56.4206,55.3429,55.6894,800412.08491192,0
+XIFR.US,D,20210427,000000,55.5772,56.4087,55.426,56.2267,794744.43055566,0
+XIFR.US,D,20210428,000000,55.9616,56.438,55.612,56.1745,391696.34509794,0
+XIFR.US,D,20210429,000000,56.5146,56.9672,56.0453,56.862,453795.33227951,0
+XIFR.US,D,20210430,000000,56.5146,57.0969,56.3334,56.3629,521579.66943753,0
+XIFR.US,D,20210503,000000,56.9237,56.9316,55.8786,56.1284,521425.46474719,0
+XIFR.US,D,20210504,000000,55.7363,55.7363,54.3533,54.7686,1071024.8848023,0
+XIFR.US,D,20210505,000000,54.8423,54.8423,52.9055,53.4607,840999.51779177,0
+XIFR.US,D,20210506,000000,53.202,53.4648,51.2947,52.79,1647759.2744648,0
+XIFR.US,D,20210507,000000,53.3927,53.4846,51.9505,52.0121,714756.43532237,0
+XIFR.US,D,20210510,000000,51.9821,52.2407,51.112,51.2796,900695.69254444,0
+XIFR.US,D,20210511,000000,50.5479,51.2036,49.2131,50.0977,1752245.5918955,0
+XIFR.US,D,20210512,000000,49.9909,50.9751,49.3802,49.7993,869561.51277125,0
+XIFR.US,D,20210513,000000,50.0604,50.6395,49.5288,49.5786,719391.42384251,0
+XIFR.US,D,20210514,000000,49.8388,51.3326,49.8151,50.9298,594687.86033071,0
+XIFR.US,D,20210517,000000,50.1515,50.9212,49.3121,50.5178,731437.08530885,0
+XIFR.US,D,20210518,000000,50.342,50.7614,49.3802,49.4197,819677.5594208,0
+XIFR.US,D,20210519,000000,49.0605,50.35,48.5026,50.35,797580.78567954,0
+XIFR.US,D,20210520,000000,50.5321,52.3777,50.5321,50.9141,647425.86442525,0
+XIFR.US,D,20210521,000000,51.1877,52.4773,51.0051,52.4773,602007.52723015,0
+XIFR.US,D,20210524,000000,52.668,52.828,51.638,51.8975,437247.39944456,0
+XIFR.US,D,20210525,000000,52.1869,52.5748,51.2796,51.5312,719986.75506504,0
+XIFR.US,D,20210526,000000,51.8444,52.1112,51.3301,51.6767,383421.11470757,0
+XIFR.US,D,20210527,000000,51.7528,52.4172,51.3486,52.3483,571880.73383561,0
+XIFR.US,D,20210528,000000,52.5012,52.687,51.8903,52.1489,623487.48221007,0
+XIFR.US,D,20210601,000000,52.1649,52.691,51.8903,52.2866,581917.94240898,0
+XIFR.US,D,20210602,000000,52.3619,52.7148,51.7369,52.3935,573089.09190088,0
+XIFR.US,D,20210603,000000,52.134,52.668,51.7298,52.1949,434010.36492039,0
+XIFR.US,D,20210604,000000,52.4172,52.593,51.9505,52.4316,519058.04355869,0
+XIFR.US,D,20210607,000000,52.5383,53.8508,52.2646,53.7432,564841.6689137,0
+XIFR.US,D,20210608,000000,53.9727,54.2702,53.4765,54.2472,404501.65426008,0
+XIFR.US,D,20210609,000000,54.6815,55.8106,54.5369,55.1017,457792.01449951,0
+XIFR.US,D,20210610,000000,55.032,56.619,54.9948,56.5194,425055.11712512,0
+XIFR.US,D,20210611,000000,56.8778,57.0803,55.9782,56.5882,449495.29657033,0
+XIFR.US,D,20210614,000000,56.6951,57.5875,56.5274,57.5264,641864.38379022,0
+XIFR.US,D,20210615,000000,54.7195,56.6349,54.2702,56.0771,2069253.7800107,0
+XIFR.US,D,20210616,000000,56.3667,56.7489,55.9941,56.0171,932511.15369542,0
+XIFR.US,D,20210617,000000,55.8342,57.4893,55.8342,57.4047,636398.96509343,0
+XIFR.US,D,20210618,000000,57.2069,57.2363,56.4133,56.6723,1225051.3549623,0
+XIFR.US,D,20210621,000000,56.7489,57.3287,56.2837,56.6349,726979.05299071,0
+XIFR.US,D,20210622,000000,56.6951,57.5043,56.4745,56.9775,698767.17849667,0
+XIFR.US,D,20210623,000000,57.2069,57.6643,56.1159,56.6951,607351.60453126,0
+XIFR.US,D,20210624,000000,56.9094,57.0384,55.1925,55.4441,663789.25722094,0
+XIFR.US,D,20210625,000000,55.513,55.9393,55.2544,55.5053,629373.80387311,0
+XIFR.US,D,20210628,000000,55.6438,57.0455,55.6279,56.8414,801329.72921669,0
+XIFR.US,D,20210629,000000,56.8486,57.7639,56.6428,57.1602,824055.96144802,0
+XIFR.US,D,20210630,000000,57.2978,58.2512,57.0233,58.2434,752288.84577159,0
+XIFR.US,D,20210701,000000,58.9451,58.9451,57.4126,58.214,449007.40304188,0
+XIFR.US,D,20210702,000000,58.4347,58.8081,58.0764,58.7093,402781.38718183,0
+XIFR.US,D,20210706,000000,58.9072,59.2127,58.0298,59.2127,371481.62696247,0
+XIFR.US,D,20210707,000000,59.4339,59.6746,58.316,58.8691,761077.24914779,0
+XIFR.US,D,20210708,000000,58.0606,58.9997,57.3439,57.7702,591304.20495346,0
+XIFR.US,D,20210709,000000,57.7782,57.8232,56.9339,57.4577,350583.09950348,0
+XIFR.US,D,20210712,000000,57.4286,57.6793,57.0082,57.5186,712928.73055005,0
+XIFR.US,D,20210713,000000,57.5804,58.1142,56.7489,56.8486,422705.39155683,0
+XIFR.US,D,20210714,000000,57.0013,57.8928,56.5804,57.5954,690476.78043186,0
+XIFR.US,D,20210715,000000,57.4577,57.7252,56.6349,57.4286,371419.69229176,0
+XIFR.US,D,20210716,000000,57.4355,57.6775,56.7338,56.8858,360914.81375592,0
+XIFR.US,D,20210719,000000,56.3137,56.3137,54.6815,55.3461,957728.67645665,0
+XIFR.US,D,20210720,000000,55.7718,57.4736,54.964,56.8778,876290.90433964,0
+XIFR.US,D,20210721,000000,57.1071,58.1142,56.6988,57.5954,761624.5494012,0
+XIFR.US,D,20210722,000000,57.5416,57.9378,56.7489,57.0082,756151.54686718,0
+XIFR.US,D,20210723,000000,54.8423,57.176,54.4071,56.6723,1074814.2754713,0
+XIFR.US,D,20210726,000000,56.5274,57.4286,55.8706,56.6723,979395.69942158,0
+XIFR.US,D,20210727,000000,56.5274,57.756,56.002,57.6864,795126.15036289,0
+XIFR.US,D,20210728,000000,57.786,59.2127,57.3517,58.8003,975947.58142786,0
+XIFR.US,D,20210729,000000,59.1667,59.9981,58.2743,59.0289,1345911.1769715,0
+XIFR.US,D,20210730,000000,58.7781,59.8833,58.7015,59.1365,587081.27158944,0
+XIFR.US,D,20210802,000000,59.5557,60.1959,58.953,60.1658,444522.82729346,0
+XIFR.US,D,20210803,000000,60.4792,60.9822,59.9063,60.8454,618108.01366855,0
+XIFR.US,D,20210804,000000,60.5163,61.5852,60.2472,61.393,633801.5008423,0
+XIFR.US,D,20210805,000000,61.5314,62.2545,61.1477,62.1542,490138.34425655,0
+XIFR.US,D,20210806,000000,62.1928,62.2229,60.7702,61.2007,358565.08818761,0
+XIFR.US,D,20210809,000000,61.4775,61.5702,60.4388,60.8239,414230.45345276,0
+XIFR.US,D,20210810,000000,60.7852,62.1319,60.7852,61.1849,485873.69978777,0
+XIFR.US,D,20210811,000000,61.5392,61.5392,59.9625,60.9388,874861.35102186,0
+XIFR.US,D,20210812,000000,60.8549,61.1286,60.2553,60.9625,488571.01789576,0
+XIFR.US,D,20210813,000000,61.0391,61.7775,60.7852,61.4167,325221.48383487,0
+XIFR.US,D,20210816,000000,61.4167,61.8399,60.6477,60.9934,371571.36903635,0
+XIFR.US,D,20210817,000000,60.832,60.9009,59.6784,60.4008,562625.92446978,0
+XIFR.US,D,20210818,000000,60.4324,60.7164,59.6397,59.8778,329554.3828387,0
+XIFR.US,D,20210819,000000,59.6081,60.7702,59.0551,60.2472,523938.24281592,0
+XIFR.US,D,20210820,000000,60.124,61.1699,59.9934,60.9775,306380.70421085,0
+XIFR.US,D,20210823,000000,61.3083,61.3478,60.2007,60.8239,371982.16021962,0
+XIFR.US,D,20210824,000000,60.8771,61.1161,60.3162,60.9547,307345.11551187,0
+XIFR.US,D,20210825,000000,61.2007,61.5392,60.5631,61.2007,314197.11244881,0
+XIFR.US,D,20210826,000000,61.6927,62.1477,60.8161,60.8161,763935.09181048,0
+XIFR.US,D,20210827,000000,60.87,61.3083,60.4167,60.5012,405296.69319632,0
+XIFR.US,D,20210830,000000,60.5631,61.2087,60.2704,61.1002,373257.50884706,0
+XIFR.US,D,20210831,000000,61.2552,62.4245,60.9547,61.4775,709681.5842429,0
+XIFR.US,D,20210901,000000,61.5852,63.3542,61.5551,63.0314,864668.67378531,0
+XIFR.US,D,20210902,000000,63.1081,64.4934,62.8621,63.8392,1045717.6199672,0
+XIFR.US,D,20210903,000000,63.631,63.7933,62.162,62.2855,381346.93522528,0
+XIFR.US,D,20210907,000000,62.1319,62.2007,61.0164,61.6927,508636.58723237,0
+XIFR.US,D,20210908,000000,61.5013,61.7474,60.9587,61.2474,575234.05386397,0
+XIFR.US,D,20210909,000000,61.0314,61.8082,60.8239,61.0164,315233.57020352,0
+XIFR.US,D,20210910,000000,61.0164,62.0853,61.0164,61.6777,334483.87703793,0
+XIFR.US,D,20210913,000000,61.9167,62.1477,60.1928,60.8478,559514.0232599,0
+XIFR.US,D,20210914,000000,60.8771,61.8541,60.4245,61.2237,716687.78587017,0
+XIFR.US,D,20210915,000000,61.5623,61.5623,60.385,61.2474,670771.44336365,0
+XIFR.US,D,20210916,000000,61.2854,61.4737,60.7932,61.1549,366764.48020567,0
+XIFR.US,D,20210917,000000,61.1317,61.324,60.4167,61.3163,891688.62186144,0
+XIFR.US,D,20210920,000000,60.7314,60.9087,59.4626,60.101,579139.73003721,0
+XIFR.US,D,20210921,000000,60.832,60.832,60.0013,60.3321,388234.32340263,0
+XIFR.US,D,20210922,000000,60.7773,61.4617,59.624,60.8161,467510.7019092,0
+XIFR.US,D,20210923,000000,61.2007,61.2316,60.101,60.385,425467.17228126,0
+XIFR.US,D,20210924,000000,60.1477,60.4324,59.7702,60.2235,287657.47406387,0
+XIFR.US,D,20210927,000000,60.116,60.6548,58.9547,59.2702,474558.61464123,0
+XIFR.US,D,20210928,000000,59.0472,59.2782,57.8398,57.9173,778914.43431178,0
+XIFR.US,D,20210929,000000,58.5938,58.6088,57.5549,58.1088,913235.56740357,0
+XIFR.US,D,20210930,000000,58.2172,58.4017,56.805,57.9626,520046.47034429,0
+XIFR.US,D,20211001,000000,58.2235,59.7782,57.9546,59.2632,454327.46485845,0
+XIFR.US,D,20211004,000000,59.0551,59.7235,58.6706,59.5551,371106.2270196,0
+XIFR.US,D,20211005,000000,59.8699,59.8699,58.8864,59.0472,269472.6963602,0
+XIFR.US,D,20211006,000000,58.8321,59.29,58.1088,59.1935,266295.068561,0
+XIFR.US,D,20211007,000000,59.4784,59.9863,59.0551,59.4087,370752.31461557,0
+XIFR.US,D,20211008,000000,59.624,59.7734,58.2703,58.5021,318123.01218798,0
+XIFR.US,D,20211011,000000,58.4546,59.8398,58.3937,58.8081,358343.89293508,0
+XIFR.US,D,20211012,000000,59.1785,59.8478,58.7703,59.1476,412074.11573383,0
+XIFR.US,D,20211013,000000,59.4245,60.378,59.3937,60.2315,411008.58660306,0
+XIFR.US,D,20211014,000000,60.5472,61.0473,60.4324,60.5012,396365.46088561,0
+XIFR.US,D,20211015,000000,60.6777,61.1928,59.9428,60.2931,380926.03225904,0
+XIFR.US,D,20211018,000000,60.0709,60.2632,59.616,60.0931,303771.86420388,0
+XIFR.US,D,20211019,000000,60.363,61.5472,60.1848,61.3319,334305.65686304,0
+XIFR.US,D,20211020,000000,60.378,63.2545,59.9934,62.2472,570515.6431343,0
+XIFR.US,D,20211021,000000,62.2855,63.5703,61.9087,63.2244,636275.09575201,0
+XIFR.US,D,20211022,000000,63.4697,64.4088,62.5781,63.7466,676321.54824284,0
+XIFR.US,D,20211025,000000,63.8004,64.5789,63.654,64.3851,516255.81570236,0
+XIFR.US,D,20211026,000000,64.6073,65.2855,64.2775,65.0006,354395.24168421,0
+XIFR.US,D,20211027,000000,65.3772,65.6469,64.5386,64.6311,558518.01263709,0
+XIFR.US,D,20211028,000000,64.7696,66.708,64.7696,66.4619,636974.07275001,0
+XIFR.US,D,20211029,000000,66.5852,67.147,66.0148,66.3764,455085.84858141,0
+XIFR.US,D,20211101,000000,66.6391,67.3234,66.4967,66.969,284172.70085688,0
+XIFR.US,D,20211102,000000,67.0466,67.4611,66.2309,67.3076,877159.25370243,0
+XIFR.US,D,20211103,000000,67.3969,68.0482,66.9865,67.8235,350891.50888415,0
+XIFR.US,D,20211104,000000,67.8314,68.0323,67.1724,67.4429,338590.52489776,0
+XIFR.US,D,20211105,000000,67.6834,67.8235,66.5759,66.9167,446420.05057374,0
+XIFR.US,D,20211108,000000,67.1724,67.5978,65.593,66.0481,523877.57211809,0
+XIFR.US,D,20211109,000000,66.227,66.7688,66.0481,66.5132,497463.06704745,0
+XIFR.US,D,20211110,000000,66.2886,66.9706,65.2269,65.3273,681573.35552434,0
+XIFR.US,D,20211111,000000,65.7996,66.606,65.343,65.8931,483397.57693231,0
+XIFR.US,D,20211112,000000,65.901,66.7926,65.3581,66.5909,385464.95884094,0
+XIFR.US,D,20211115,000000,66.8077,67.715,66.3811,67.6764,357590.56510361,0
+XIFR.US,D,20211116,000000,67.8156,68.2189,66.3661,67.2727,254701.90938272,0
+XIFR.US,D,20211117,000000,66.8392,67.7458,66.536,67.6834,202460.64662673,0
+XIFR.US,D,20211118,000000,67.6764,68.0323,67.0229,67.6455,286318.92679284,0
+XIFR.US,D,20211119,000000,67.6533,68.0639,67.052,67.8076,409911.45815052,0
+XIFR.US,D,20211122,000000,68.1255,68.8368,67.6764,67.8314,589405.71770031,0
+XIFR.US,D,20211123,000000,67.6913,67.8007,66.7301,67.4128,448434.82333106,0
+XIFR.US,D,20211124,000000,67.1643,68.3971,66.9317,67.9786,527626.51565525,0
+XIFR.US,D,20211126,000000,67.5062,67.6375,66.1564,66.4587,212765.81744886,0
+XIFR.US,D,20211129,000000,66.9785,67.901,66.8852,67.1336,505883.65431804,0
+XIFR.US,D,20211130,000000,66.6376,66.9398,65.0101,65.9318,1027383.6934647,0
+XIFR.US,D,20211201,000000,66.2339,66.9009,64.8392,64.8929,525508.09712246,0
+XIFR.US,D,20211202,000000,65.048,66.5679,64.7617,65.9784,516326.59818317,0
+XIFR.US,D,20211203,000000,66.1257,66.1874,64.9326,65.6138,608786.21374053,0
+XIFR.US,D,20211206,000000,65.6058,66.8622,65.2964,65.7996,429902.4530877,0
+XIFR.US,D,20211207,000000,66.5062,66.9009,65.5758,65.9397,384757.13403284,0
+XIFR.US,D,20211208,000000,66.3273,66.552,65.4745,66.0101,290618.96250203,0
+XIFR.US,D,20211209,000000,66.389,66.6685,65.4356,66.5599,491203.8733873,0
+XIFR.US,D,20211210,000000,66.4983,66.9626,65.9246,66.0948,505102.51908337,0
+XIFR.US,D,20211213,000000,66.4823,67.4357,66.4048,66.893,315198.1789631,0
+XIFR.US,D,20211214,000000,66.5978,66.9398,65.9784,66.1257,305723.43831762,0
+XIFR.US,D,20211215,000000,66.0948,67.6217,65.0401,67.3432,430844.11287705,0
+XIFR.US,D,20211216,000000,67.5758,68.0023,66.893,67.3195,400440.50942364,0
+XIFR.US,D,20211217,000000,67.095,67.265,65.9246,65.9246,775131.36350709,0
+XIFR.US,D,20211220,000000,65.4049,65.5204,63.9246,64.4048,512561.22299869,0
+XIFR.US,D,20211221,000000,64.9246,65.8155,64.0797,64.7379,477809.55286699,0
+XIFR.US,D,20211222,000000,64.5363,64.7925,63.6295,64.3733,448420.91962948,0
+XIFR.US,D,20211223,000000,64.4983,64.5758,63.8076,64.2498,430907.31152061,0
+XIFR.US,D,20211227,000000,64.5907,65.1803,63.7229,64.5599,374498.73020698,0
+XIFR.US,D,20211228,000000,64.7228,65.1097,64.389,64.5062,289457.37143303,0
+XIFR.US,D,20211229,000000,64.5062,65.1739,63.7926,63.8235,239998.11296742,0
+XIFR.US,D,20211230,000000,63.9168,65.2578,63.7768,64.6295,207946.28888946,0
+XIFR.US,D,20211231,000000,64.5363,65.7925,64.4208,65.4288,245490.0750945,0
+XIFR.US,D,20220103,000000,65.4288,65.5363,63.8313,64.9326,328989.38696511,0
+XIFR.US,D,20220104,000000,64.1872,64.9784,62.9325,62.9863,560767.88434852,0
+XIFR.US,D,20220105,000000,62.7923,62.8393,61.2957,61.5204,1173610.187034,0
+XIFR.US,D,20220106,000000,61.3502,61.3502,60.1177,60.4128,1246562.909264,0
+XIFR.US,D,20220107,000000,60.2259,61.3272,59.5986,61.3193,1074119.090392,0
+XIFR.US,D,20220110,000000,61.2957,61.3114,59.5677,60.6294,746727.36513655,0
+XIFR.US,D,20220111,000000,60.6215,60.8541,59.9784,60.4285,462213.39160434,0
+XIFR.US,D,20220112,000000,60.56,60.8541,59.4285,59.4902,903592.71836614,0
+XIFR.US,D,20220113,000000,59.7994,60.0171,59.2109,59.7925,603386.52163306,0
+XIFR.US,D,20220114,000000,59.3193,59.6911,58.6602,59.1097,590558.46095921,0
+XIFR.US,D,20220118,000000,58.4357,58.7995,56.2994,56.5132,1215097.5685984,0
+XIFR.US,D,20220119,000000,57.0479,57.3035,56.5361,57.0321,926506.01858247,0
+XIFR.US,D,20220120,000000,58.4744,58.4744,57.0171,57.1871,831768.72391049,0
+XIFR.US,D,20220121,000000,57.0715,57.6381,56.4206,56.6602,749764.691947,0
+XIFR.US,D,20220124,000000,56.203,56.5519,54.4584,56.3967,1078084.1732902,0
+XIFR.US,D,20220125,000000,56.0091,56.5132,54.1095,54.8691,1248024.0619036,0
+XIFR.US,D,20220126,000000,55.645,56.5827,55.0478,56.3193,1442712.5393429,0
+XIFR.US,D,20220127,000000,56.7615,57.2577,55.3271,55.544,1463503.6291077,0
+XIFR.US,D,20220128,000000,55.544,55.9806,54.6601,55.7149,720584.6142333,0
+XIFR.US,D,20220131,000000,55.6056,58.4507,55.544,58.3115,928798.86537153,0
+XIFR.US,D,20220201,000000,58.2957,58.7314,58.0092,58.5757,621530.85220483,0
+XIFR.US,D,20220202,000000,58.862,59.0866,58.426,58.8928,740484.60312375,0
+XIFR.US,D,20220203,000000,58.5076,58.9063,56.4965,57.0598,1059699.6878728,0
+XIFR.US,D,20220204,000000,56.9657,57.983,56.5352,57.7482,608343.82323545,0
+XIFR.US,D,20220207,000000,57.8185,58.3034,57.1459,57.7171,414785.3375434,0
+XIFR.US,D,20220208,000000,57.513,57.8185,56.7386,57.5211,394374.70361284,0
+XIFR.US,D,20220209,000000,57.5915,59.2197,57.4823,58.9847,668199.25856995,0
+XIFR.US,D,20220210,000000,58.218,58.7173,56.2694,56.6997,796580.9831381,0
+XIFR.US,D,20220211,000000,56.8952,57.506,55.4791,55.5653,547539.14427439,0
+XIFR.US,D,20220214,000000,55.5573,56.3479,55.4085,56.2069,327663.47942279,0
+XIFR.US,D,20220215,000000,56.8486,57.3573,56.0423,56.4181,470417.83951388,0
+XIFR.US,D,20220216,000000,55.9331,57.1664,55.9331,56.8564,243308.45791814,0
+XIFR.US,D,20220217,000000,56.7544,57.4823,56.5115,56.9348,399945.03205798,0
+XIFR.US,D,20220218,000000,56.7782,57.161,56.1284,56.6602,328715.10485196,0
+XIFR.US,D,20220222,000000,56.2854,56.4808,55.5882,55.6587,412679.55873931,0
+XIFR.US,D,20220223,000000,55.7687,56.3398,55.4324,55.4633,477508.72732354,0
+XIFR.US,D,20220224,000000,54.7749,57.999,54.6183,57.889,766810.63009336,0
+XIFR.US,D,20220225,000000,58.0219,59.5321,57.5211,59.1017,647676.13105384,0
+XIFR.US,D,20220228,000000,59.0788,61.1129,58.8043,61.0424,734497.16363098,0
+XIFR.US,D,20220301,000000,61.0346,61.7387,60.1153,61.1286,364053.25839609,0
+XIFR.US,D,20220302,000000,61.215,61.9856,60.8549,61.5353,517579.19529893,0
+XIFR.US,D,20220303,000000,61.7861,62.8693,60.9958,62.5836,557546.01749884,0
+XIFR.US,D,20220304,000000,62.537,62.9872,61.6524,62.7095,495241.00273917,0
+XIFR.US,D,20220307,000000,62.8265,63.1002,61.8645,62.5995,471814.52953699,0
+XIFR.US,D,20220308,000000,62.756,63.2253,62.0757,62.2085,579458.25120085,0
+XIFR.US,D,20220309,000000,62.5995,63.2966,61.8715,62.7718,472852.25126458,0
+XIFR.US,D,20220310,000000,62.7718,62.7718,61.7307,62.4745,452641.32504774,0
+XIFR.US,D,20220311,000000,62.4428,62.7718,61.9736,62.1461,422640.92894037,0
+XIFR.US,D,20220314,000000,62.177,62.7324,61.1792,61.5275,387067.67644213,0
+XIFR.US,D,20220315,000000,61.7942,62.7095,61.3557,62.5289,400047.41386057,0
+XIFR.US,D,20220316,000000,62.3415,63.4997,61.582,62.6073,595270.55182453,0
+XIFR.US,D,20220317,000000,62.4902,63.969,62.2949,63.4215,487001.16358924,0
+XIFR.US,D,20220318,000000,63.0773,63.8122,62.6311,63.4523,795332.17794096,0
+XIFR.US,D,20220321,000000,63.4215,64.2662,62.647,64.0314,788313.33658497,0
+XIFR.US,D,20220322,000000,64.196,65.0101,64.0861,64.564,446344.21220144,0
+XIFR.US,D,20220323,000000,64.0235,64.2039,62.3494,62.4824,843205.1504527,0
+XIFR.US,D,20220324,000000,62.654,63.488,62.3415,63.3817,431285.23940923,0
+XIFR.US,D,20220325,000000,63.4839,63.8122,63.0615,63.6485,308658.38332546,0
+XIFR.US,D,20220328,000000,63.6485,64.7829,63.5038,64.4311,604862.84194709,0
+XIFR.US,D,20220329,000000,64.8614,65.166,64.0789,64.3684,590697.49797509,0
+XIFR.US,D,20220330,000000,64.2973,65.9058,64.0789,65.8471,786373.13822708,0
+XIFR.US,D,20220331,000000,65.972,66.1755,65.0409,65.2285,454367.91199034,0
+XIFR.US,D,20220401,000000,65.2602,65.7364,64.5092,65.6746,435877.25285175,0
+XIFR.US,D,20220404,000000,65.6359,66.3242,64.071,65.3852,487614.19043197,0
+XIFR.US,D,20220405,000000,64.3606,65.1858,63.4295,63.5385,507026.28579395,0
+XIFR.US,D,20220406,000000,62.9594,64.1563,62.404,63.6247,583855.61282112,0
+XIFR.US,D,20220407,000000,63.5464,65.503,63.5464,64.8614,569346.46822807,0
+XIFR.US,D,20220408,000000,65.0956,65.5258,63.6168,63.7419,407787.98372623,0
+XIFR.US,D,20220411,000000,63.5385,63.5385,62.0678,62.279,594646.14922596,0
+XIFR.US,D,20220412,000000,62.4902,62.617,61.2774,61.4104,527554.46920157,0
+XIFR.US,D,20220413,000000,61.567,61.7236,60.7609,60.7923,408547.63142205,0
+XIFR.US,D,20220414,000000,60.7609,60.9017,59.8684,59.9467,390523.37827308,0
+XIFR.US,D,20220418,000000,60.0251,60.1619,58.4443,58.6872,525606.68700644,0
+XIFR.US,D,20220419,000000,58.6872,59.1643,58.1002,58.241,1408221.2476227,0
+XIFR.US,D,20220420,000000,58.7497,59.4347,58.241,58.6793,850767.50014347,0
+XIFR.US,D,20220421,000000,59.4697,59.5014,56.7229,56.7623,1142350.8739465,0
+XIFR.US,D,20220422,000000,56.8327,56.8327,54.2899,54.6419,1135800.9665259,0
+XIFR.US,D,20220425,000000,54.5081,54.5081,52.4663,53.0612,1432799.2001109,0
+XIFR.US,D,20220426,000000,52.7481,53.9142,52.4348,52.4506,719042.56732996,0
+XIFR.US,D,20220427,000000,52.8809,53.7416,52.615,53.2249,964118.05932259,0
+XIFR.US,D,20220428,000000,53.6009,53.9766,52.2939,53.0764,613308.70867509,0
+XIFR.US,D,20220429,000000,52.7947,53.5384,52.0281,52.1609,612468.16671549,0
+XIFR.US,D,20220502,000000,51.9654,52.3255,49.4457,50.7139,1095770.9456824,0
+XIFR.US,D,20220503,000000,50.5731,52.6618,50.369,52.3959,965845.91023807,0
+XIFR.US,D,20220504,000000,52.8097,54.9774,52.8097,54.7639,758594.80642798,0
+XIFR.US,D,20220505,000000,54.123,54.4632,52.9205,53.2052,421696.74120529,0
+XIFR.US,D,20220506,000000,53.0074,53.4505,52.2251,53.1972,348155.00761713,0
+XIFR.US,D,20220509,000000,52.3429,52.7148,51.5914,52.4773,670613.4467547,0
+XIFR.US,D,20220510,000000,52.8256,53.3239,50.2187,51.4173,629799.76273083,0
+XIFR.US,D,20220511,000000,51.2353,51.3936,50.2463,50.3255,493275.52492384,0
+XIFR.US,D,20220512,000000,49.922,50.1198,48.5058,49.0436,785947.17936934,0
+XIFR.US,D,20220513,000000,49.0517,50.7606,49.0517,49.8032,631571.85269681,0
+XIFR.US,D,20220516,000000,50.3966,51.3539,49.6292,50.6578,435614.34649446,0
+XIFR.US,D,20220517,000000,51.2828,52.0897,50.7211,51.9631,458186.37403544,0
+XIFR.US,D,20220518,000000,51.9236,53.2527,51.1958,51.7257,870341.38403304,0
+XIFR.US,D,20220519,000000,51.4329,52.0897,51.0691,51.4252,553146.12793279,0
+XIFR.US,D,20220520,000000,51.4252,52.0028,50.9902,51.8524,581540.01452037,0
+XIFR.US,D,20220523,000000,51.8524,53.4823,51.6703,52.7227,755377.99546977,0
+XIFR.US,D,20220524,000000,52.6435,53.9569,52.414,53.7986,710490.52688072,0
+XIFR.US,D,20220525,000000,53.9015,54.7558,53.585,54.5741,554509.95466126,0
+XIFR.US,D,20220526,000000,54.7243,55.5708,54.5185,55.1672,566535.39256163,0
+XIFR.US,D,20220527,000000,55.1277,57.1926,54.9695,57.1373,748897.60655708,0
+XIFR.US,D,20220531,000000,56.7971,57.4696,56.3422,56.6863,1042606.9827302,0
+XIFR.US,D,20220601,000000,56.8367,57.161,56.0377,57.0819,439046.03284084,0
+XIFR.US,D,20220602,000000,57.525,59.7006,57.1057,59.4395,624355.83157285,0
+XIFR.US,D,20220603,000000,58.9808,59.3842,58.4722,59.0756,666942.86953559,0
+XIFR.US,D,20220606,000000,60.1279,60.6657,58.8184,59.8827,782462.40616235,0
+XIFR.US,D,20220607,000000,59.3367,61.2672,59.3367,61.0455,716853.36631635,0
+XIFR.US,D,20220608,000000,60.8043,61.5321,60.749,61.0614,500252.65517507,0
+XIFR.US,D,20220609,000000,60.6816,61.0455,59.6611,59.8034,524055.79229299,0
+XIFR.US,D,20220610,000000,59.2337,59.3999,57.8414,58.6167,607890.05697455,0
+XIFR.US,D,20220613,000000,57.0186,57.3865,54.8826,55.2781,767581.65354505,0
+XIFR.US,D,20220614,000000,55.3255,55.7291,53.3635,53.8303,1099925.6245114,0
+XIFR.US,D,20220615,000000,54.3286,56.8999,54.0992,56.4649,910592.60012904,0
+XIFR.US,D,20220616,000000,55.5471,55.7291,53.0636,53.1657,852012.51342199,0
+XIFR.US,D,20220617,000000,54.2971,55.5787,54.0992,54.938,1025118.6540788,0
+XIFR.US,D,20220621,000000,55.286,56.0573,55.017,55.2544,430511.68801181,0
+XIFR.US,D,20220622,000000,54.9141,57.6595,54.8271,57.2559,705899.77741109,0
+XIFR.US,D,20220623,000000,57.3035,59.4121,56.0218,59.1942,804284.89779048,0
+XIFR.US,D,20220624,000000,59.226,60.0882,58.8066,59.9141,476962.69104302,0
+XIFR.US,D,20220627,000000,60.1595,60.5947,59.3525,60.5472,553167.61547162,0
+XIFR.US,D,20220628,000000,60.9032,61.4176,59.2575,59.3842,693754.26208791,0
+XIFR.US,D,20220629,000000,58.8382,58.9847,57.517,57.9995,581508.41519858,0
+XIFR.US,D,20220630,000000,57.5963,59.0282,57.5923,58.6721,551376.56591256,0
+XIFR.US,D,20220701,000000,59.036,60.555,58.6997,60.555,355478.46643519,0
+XIFR.US,D,20220705,000000,59.8984,60.2029,58.5218,59.9458,422573.93837818,0
+XIFR.US,D,20220706,000000,60.2386,60.5236,59.3525,59.6057,359883.41189269,0
+XIFR.US,D,20220707,000000,60.1357,61.0537,59.859,59.8668,471339.27573728,0
+XIFR.US,D,20220708,000000,59.5503,60.5867,59.4869,59.8984,406970.19327832,0
+XIFR.US,D,20220711,000000,59.764,60.0171,58.6602,59.2894,339863.34557945,0
+XIFR.US,D,20220712,000000,59.3051,59.8392,58.4507,58.5852,426609.80375718,0
+XIFR.US,D,20220713,000000,57.9284,59.5186,57.9284,58.7751,348603.71798655,0
+XIFR.US,D,20220714,000000,58.0946,58.6207,57.6356,58.3478,602240.09823852,0
+XIFR.US,D,20220715,000000,58.2765,59.1542,56.5677,58.862,471921.96723108,0
+XIFR.US,D,20220718,000000,59.1233,59.5304,58.324,58.3637,536871.21323811,0
+XIFR.US,D,20220719,000000,59.1152,60.1436,58.8383,59.8351,425307.91169945,0
+XIFR.US,D,20220720,000000,60.2465,60.3178,57.5645,57.5804,836579.4046598,0
+XIFR.US,D,20220721,000000,57.3588,58.1895,56.8445,58.1895,484331.65288443,0
+XIFR.US,D,20220722,000000,59.5108,61.1484,58.8383,61.0931,1237536.8789879,0
+XIFR.US,D,20220725,000000,61.4727,64.2261,61.4492,63.8621,1322525.1509012,0
+XIFR.US,D,20220726,000000,63.8147,64.5584,62.4538,63.245,966934.1908805,0
+XIFR.US,D,20220727,000000,63.2924,63.7454,62.889,63.2924,342546.75998586,0
+XIFR.US,D,20220728,000000,65.6027,67.0663,64.6849,65.3495,1240144.455022,0
+XIFR.US,D,20220729,000000,65.4288,65.9271,65.223,65.4602,560986.55165532,0
+XIFR.US,D,20220801,000000,65.3495,65.3495,63.2846,64.1468,1289057.6772071,0
+XIFR.US,D,20220802,000000,63.7118,64.1468,62.5251,63.0948,1337758.5519498,0
+XIFR.US,D,20220803,000000,63.6235,64.7339,62.6532,64.1347,1244126.5238363,0
+XIFR.US,D,20220804,000000,64.2866,64.3904,63.5794,64.0229,678913.10159717,0
+XIFR.US,D,20220805,000000,63.9669,65.2609,63.2761,65.2371,562278.97850954,0
+XIFR.US,D,20220808,000000,66.2755,67.302,66.1715,66.1798,577547.09955345,0
+XIFR.US,D,20220809,000000,66.0838,66.4273,65.5409,65.8281,343704.23321101,0
+XIFR.US,D,20220810,000000,66.8746,67.1143,66.0278,66.9465,678140.68189529,0
+XIFR.US,D,20220811,000000,67.0982,67.9291,66.595,66.8505,491212.61024951,0
+XIFR.US,D,20220812,000000,67.3459,67.3459,66.2515,66.7548,962965.75235318,0
+XIFR.US,D,20220815,000000,66.6829,68.1607,66.2915,67.9131,517842.93747531,0
+XIFR.US,D,20220816,000000,67.4896,68.1367,67.0743,67.1542,551482.62922432,0
+XIFR.US,D,20220817,000000,66.6749,66.7947,65.7403,66.595,618755.75324338,0
+XIFR.US,D,20220818,000000,66.8186,68.0089,66.5551,67.8811,678853.01059929,0
+XIFR.US,D,20220819,000000,67.5377,67.8571,67.1302,67.4498,588035.48247455,0
+XIFR.US,D,20220822,000000,66.8586,67.6495,66.7467,67.0263,549405.73411019,0
+XIFR.US,D,20220823,000000,67.0344,67.1781,66.2515,66.7868,296820.73590908,0
+XIFR.US,D,20220824,000000,67.1382,67.5535,66.3074,66.6589,378229.0152829,0
+XIFR.US,D,20220825,000000,67.2819,67.9769,66.8706,67.8332,293255.33670171,0
+XIFR.US,D,20220826,000000,68.2326,68.3604,66.3313,66.531,331758.64359138,0
+XIFR.US,D,20220829,000000,66.1715,66.7227,65.7562,66.3313,422757.69660553,0
+XIFR.US,D,20220830,000000,66.4991,66.595,65.3249,65.6205,492603.4664712,0
+XIFR.US,D,20220831,000000,65.6364,66.1556,65.317,65.5726,390334.84756354,0
+XIFR.US,D,20220901,000000,65.3569,65.4872,64.0788,65.0853,466229.77788215,0
+XIFR.US,D,20220902,000000,65.4527,66.7028,64.6939,64.9656,323653.87025273,0
+XIFR.US,D,20220906,000000,65.4527,65.7323,64.1747,64.8457,490784.46188963,0
+XIFR.US,D,20220907,000000,64.9335,67.4097,64.7577,67.0584,641083.31464203,0
+XIFR.US,D,20220908,000000,66.6509,67.3698,66.5191,67.1542,340243.99324992,0
+XIFR.US,D,20220909,000000,67.5535,68.3364,67.306,67.6654,395811.89164087,0
+XIFR.US,D,20220912,000000,68.2965,68.4002,66.7628,67.7773,772692.61515891,0
+XIFR.US,D,20220913,000000,67.4337,68.7439,66.7868,67.1461,883217.48679571,0
+XIFR.US,D,20220914,000000,67.0982,67.5136,66.5712,67.0982,391302.56300851,0
+XIFR.US,D,20220915,000000,66.3074,66.4792,65.2051,65.8042,839661.52850122,0
+XIFR.US,D,20220916,000000,65.5006,66.3235,65.1412,65.7403,453361.54106595,0
+XIFR.US,D,20220919,000000,65.5006,66.7188,65.2291,66.3394,633309.0417917,0
+XIFR.US,D,20220920,000000,65.7963,66.1078,64.6541,65.7003,412251.78714337,0
+XIFR.US,D,20220921,000000,65.94,66.2995,64.9335,64.9574,515612.05917913,0
+XIFR.US,D,20220922,000000,64.5582,64.7657,63.2241,63.7753,908667.27629239,0
+XIFR.US,D,20220923,000000,62.8807,63.2625,61.1232,62.2016,635201.90822482,0
+XIFR.US,D,20220926,000000,61.347,61.8422,59.8693,60.4682,701318.28053475,0
+XIFR.US,D,20220927,000000,61.0434,61.379,58.5272,59.2541,838067.86516168,0
+XIFR.US,D,20220928,000000,59.5976,60.9236,59.1102,60.3085,541125.69536105,0
+XIFR.US,D,20220929,000000,59.981,59.981,58.3594,58.647,672289.32097702,0
+XIFR.US,D,20220930,000000,58.8707,58.9664,57.7283,57.7603,546154.56074589,0
+XIFR.US,D,20221003,000000,58.7429,60.9555,58.3834,60.3565,572560.79862546,0
+XIFR.US,D,20221004,000000,61.2271,62.07,61.0993,61.9939,516082.77199584,0
+XIFR.US,D,20221005,000000,61.0673,61.271,60.0008,60.5083,316654.52089584,0
+XIFR.US,D,20221006,000000,60.5083,60.8436,59.3101,59.318,483254.30871817,0
+XIFR.US,D,20221007,000000,59.0863,59.0863,57.3611,57.5926,549229.21680393,0
+XIFR.US,D,20221010,000000,57.5448,58.012,56.6741,56.7298,316320.26472015,0
+XIFR.US,D,20221011,000000,56.4424,57.6846,56.0591,57.4807,476993.57787687,0
+XIFR.US,D,20221012,000000,57.4489,57.4489,55.3,55.38,542461.46816804,0
+XIFR.US,D,20221013,000000,54.3415,55.3041,53.3831,54.9407,1337580.5444929,0
+XIFR.US,D,20221014,000000,55.364,55.5157,53.7344,54.2698,767490.98815518,0
+XIFR.US,D,20221017,000000,55.4359,57.7126,55.1962,56.8657,899159.12777415,0
+XIFR.US,D,20221018,000000,57.992,58.7909,57.0335,58.1119,753210.61288888,0
+XIFR.US,D,20221019,000000,57.3691,57.3691,56.015,56.5942,440262.95542456,0
+XIFR.US,D,20221020,000000,56.4663,56.5263,54.8459,55.0285,570835.68622806,0
+XIFR.US,D,20221021,000000,55.2042,55.9153,54.5253,55.38,404260.93632153,0
+XIFR.US,D,20221024,000000,55.6515,57.2092,55.5359,56.9457,505917.37818831,0
+XIFR.US,D,20221025,000000,57.2701,59.1423,57.0095,58.9985,780378.00340822,0
+XIFR.US,D,20221026,000000,59.2354,59.6047,58.2317,58.3834,272928.30477405,0
+XIFR.US,D,20221027,000000,58.9664,60.0049,58.727,59.326,439790.99071207,0
+XIFR.US,D,20221028,000000,59.27,60.1408,58.0161,59.7094,569507.42479582,0
+XIFR.US,D,20221031,000000,58.9345,59.7495,58.3236,59.1663,538509.23316184,0
+XIFR.US,D,20221101,000000,59.909,60.4164,59.1503,60.2446,476611.74966119,0
+XIFR.US,D,20221102,000000,60.1567,61.4987,59.3661,59.7495,514085.99821222,0
+XIFR.US,D,20221103,000000,58.9163,61.4997,58.7913,60.999,369237.6084498,0
+XIFR.US,D,20221104,000000,61.6449,61.677,60.7568,61.3705,307139.9693721,0
+XIFR.US,D,20221107,000000,61.532,61.649,60.1595,60.8295,470986.27038514,0
+XIFR.US,D,20221108,000000,61.0636,62.3221,60.547,61.5803,335024.51093876,0
+XIFR.US,D,20221109,000000,61.0636,62.3214,60.8295,61.7015,384292.8578035,0
+XIFR.US,D,20221110,000000,63.7195,64.2566,62.7993,63.3645,548545.45483333,0
+XIFR.US,D,20221111,000000,63.3645,63.3645,62.0404,62.9366,481414.94771843,0
+XIFR.US,D,20221114,000000,62.977,63.433,62.0163,62.5491,492341.58541376,0
+XIFR.US,D,20221115,000000,63.324,63.6712,62.7374,63.324,351832.53121853,0
+XIFR.US,D,20221116,000000,63.3483,64.5068,63.3483,63.4936,408100.81342124,0
+XIFR.US,D,20221117,000000,62.977,63.0415,61.4997,61.9194,615506.25903877,0
+XIFR.US,D,20221118,000000,62.5733,63.3766,62.1454,63.1466,505879.41824135,0
+XIFR.US,D,20221121,000000,62.8317,63.6551,62.1697,62.759,457334.47647967,0
+XIFR.US,D,20221122,000000,62.977,64.5351,62.977,64.2122,797395.57157773,0
+XIFR.US,D,20221123,000000,64.0345,64.2848,63.3645,64.2362,479922.30533969,0
+XIFR.US,D,20221125,000000,64.2525,65.1123,64.2525,64.5833,223181.62265954,0
+XIFR.US,D,20221128,000000,63.9215,64.2968,63.2434,63.5178,415564.02531494,0
+XIFR.US,D,20221129,000000,63.0495,63.8407,63.0495,63.6551,354629.53245603,0
+XIFR.US,D,20221130,000000,63.6389,64.979,63.2272,64.979,708933.28487422,0
+XIFR.US,D,20221201,000000,65.2133,65.649,64.0108,64.325,452881.32349082,0
+XIFR.US,D,20221202,000000,63.211,64.5916,63.211,64.5674,377035.27133292,0
+XIFR.US,D,20221205,000000,63.865,64.2282,63.2998,63.7116,469933.36912213,0
+XIFR.US,D,20221206,000000,63.3483,63.6147,62.6056,63.106,649077.70613305,0
+XIFR.US,D,20221207,000000,63.098,64.0023,62.8559,63.865,647585.06375431,0
+XIFR.US,D,20221208,000000,61.0314,61.5843,60.0304,61.2009,3514657.4996679,0
+XIFR.US,D,20221209,000000,61.0476,61.5117,60.0869,60.1595,1181124.8175287,0
+XIFR.US,D,20221212,000000,60.1434,61.5965,59.8404,61.3947,912431.84745229,0
+XIFR.US,D,20221213,000000,62.2503,62.4845,61.0677,62.0001,833941.15506318,0
+XIFR.US,D,20221214,000000,61.9517,62.595,60.999,61.3462,462836.81460943,0
+XIFR.US,D,20221215,000000,60.66,61.0798,59.1746,60.1111,1107448.9806799,0
+XIFR.US,D,20221216,000000,59.4895,59.6186,58.3593,58.5288,776453.98481011,0
+XIFR.US,D,20221219,000000,58.8355,58.8355,57.7456,57.9716,563333.14339548,0
+XIFR.US,D,20221220,000000,57.7618,58.7144,57.5035,58.004,510602.60943649,0
+XIFR.US,D,20221221,000000,58.3511,59.4248,58.1331,59.1423,797203.57193565,0
+XIFR.US,D,20221222,000000,58.9324,59.0939,57.2451,57.9556,649097.52545095,0
+XIFR.US,D,20221223,000000,57.8102,58.392,57.6408,58.1251,431662.26627271,0
+XIFR.US,D,20221227,000000,57.9475,58.0282,57.3178,57.8749,382359.23560166,0
+XIFR.US,D,20221228,000000,57.9231,58.2785,57.35,57.35,386920.15613155,0
+XIFR.US,D,20221229,000000,57.5843,58.0444,57.0998,57.1724,381336.06331548,0
+XIFR.US,D,20221230,000000,56.7043,57.0838,56.1069,56.5831,643379.65223911,0
+XIFR.US,D,20230103,000000,57.0273,57.3098,56.1069,57.1563,544068.76640447,0
+XIFR.US,D,20230104,000000,57.9071,58.2704,57.5518,57.9475,569576.22853146,0
+XIFR.US,D,20230105,000000,57.544,58.0605,56.8577,57.2289,824232.16671084,0
+XIFR.US,D,20230106,000000,57.8506,58.1654,57.1807,58.0363,303574.96956628,0
+XIFR.US,D,20230109,000000,58.1896,59.3925,57.7618,58.8758,959796.30109203,0
+XIFR.US,D,20230110,000000,58.7871,59.6428,58.1977,59.6105,644801.68829786,0
+XIFR.US,D,20230111,000000,59.8367,60.7407,59.6832,60.66,1019959.0792605,0
+XIFR.US,D,20230112,000000,60.8619,61.4269,60.1676,61.4107,701971.74946466,0
+XIFR.US,D,20230113,000000,60.999,61.6045,60.3572,61.3947,625044.30577428,0
+XIFR.US,D,20230117,000000,61.6852,62.331,61.2654,61.5158,783347.39131442,0
+XIFR.US,D,20230118,000000,61.766,61.9598,60.7084,61.104,1010022.1687524,0
+XIFR.US,D,20230119,000000,60.9102,60.9426,59.772,59.772,882048.83312387,0
+XIFR.US,D,20230120,000000,59.9174,60.3775,59.2271,59.9415,1273705.8062316,0
+XIFR.US,D,20230123,000000,59.893,60.4582,59.1584,59.9174,744761.65679346,0
+XIFR.US,D,20230124,000000,59.7155,60.9426,59.0534,60.7489,758848.23698518,0
+XIFR.US,D,20230125,000000,59.9012,60.0061,57.7134,57.9152,1402629.2304116,0
+XIFR.US,D,20230126,000000,58.7063,59.2635,57.9839,59.2474,1325136.9361613,0
+XIFR.US,D,20230127,000000,59.0454,59.9496,58.8194,58.8437,769212.50153532,0
+XIFR.US,D,20230130,000000,58.7871,58.8678,57.8345,58.0444,717596.80420775,0
+XIFR.US,D,20230131,000000,58.3834,59.4491,57.8345,59.1746,874496.43429966,0
+XIFR.US,D,20230201,000000,58.8919,59.0301,58.0403,58.4883,1086720.4515797,0
+XIFR.US,D,20230202,000000,59.7396,61.1445,59.4734,59.9174,1140388.6870164,0
+XIFR.US,D,20230203,000000,59.397,59.8499,58.6215,58.7603,956382.835553,0
+XIFR.US,D,20230206,000000,58.4338,59.5112,58.4338,59.495,686295.50159431,0
+XIFR.US,D,20230207,000000,59.2664,59.7234,58.7358,59.5194,486031.74607173,0
+XIFR.US,D,20230208,000000,59.5683,59.9235,58.891,59.0623,461229.86998631,0
+XIFR.US,D,20230209,000000,59.1849,59.5602,58.0836,58.3031,400670.85324543,0
+XIFR.US,D,20230210,000000,58.4338,59.1481,58.3603,59.0541,464074.66134525,0
+XIFR.US,D,20230213,000000,59.1194,59.3887,58.85,59.3399,421444.44595953,0
+XIFR.US,D,20230214,000000,59.2175,59.8459,58.6378,59.2909,439854.73008993,0
+XIFR.US,D,20230215,000000,58.8827,59.8542,58.8827,59.6255,539896.55954593,0
+XIFR.US,D,20230216,000000,58.9481,59.4315,58.7114,58.8827,331152.336415,0
+XIFR.US,D,20230217,000000,59.0296,59.2664,58.2053,58.3522,532044.5923541,0
+XIFR.US,D,20230221,000000,57.9523,58.4665,56.9484,57.0789,898025.40799041,0
+XIFR.US,D,20230222,000000,57.0544,57.4625,56.1564,56.3442,755573.88961063,0
+XIFR.US,D,20230223,000000,56.4585,56.5808,55.0058,55.275,981778.90793863,0
+XIFR.US,D,20230224,000000,55.0955,55.0955,54.1241,54.369,815285.10462008,0
+XIFR.US,D,20230227,000000,54.6546,55.3458,53.6998,54.0017,837952.7746128,0
+XIFR.US,D,20230228,000000,54.0344,55.2016,54.0017,54.0833,1272683.9399038,0
+XIFR.US,D,20230301,000000,53.8058,53.9324,52.5733,53.3161,1214195.4216111,0
+XIFR.US,D,20230302,000000,53.1038,53.7241,52.4672,53.6099,942217.68581482,0
+XIFR.US,D,20230303,000000,53.7813,54.6914,53.6139,54.3444,1046455.6437826,0
+XIFR.US,D,20230306,000000,54.3119,55.2424,54.1487,54.8832,798717.44159385,0
+XIFR.US,D,20230307,000000,54.8752,55.0058,53.8303,54.271,717790.35579941,0
+XIFR.US,D,20230308,000000,54.369,54.3934,53.3404,54.0914,505355.98987213,0
+XIFR.US,D,20230309,000000,54.0752,54.2956,52.8591,52.9977,1113144.0710182,0
+XIFR.US,D,20230310,000000,52.9977,53.2181,50.3205,50.9489,1708250.6554561,0
+XIFR.US,D,20230313,000000,50.5572,51.3653,49.5368,49.692,1919151.137326,0
+XIFR.US,D,20230314,000000,50.3695,51.8592,50.3613,51.1286,1890715.4752067,0
+XIFR.US,D,20230315,000000,50.6796,51.7815,50.2389,50.7041,1291667.5928352,0
+XIFR.US,D,20230316,000000,50.3777,51.1531,50.0511,50.8266,1337468.4886847,0
+XIFR.US,D,20230317,000000,50.802,50.8674,49.7329,50.6144,761751.08083879,0
+XIFR.US,D,20230320,000000,50.647,51.749,50.5286,51.0306,661008.46729264,0
+XIFR.US,D,20230321,000000,51.3734,51.9448,50.7122,51.5285,1068371.0735107,0
+XIFR.US,D,20230322,000000,51.2836,51.5858,50.1981,50.2226,580855.67440899,0
+XIFR.US,D,20230323,000000,50.3286,50.4837,47.6963,47.7494,1750543.9554139,0
+XIFR.US,D,20230324,000000,47.4881,49.9123,46.933,49.8307,1503022.604246,0
+XIFR.US,D,20230327,000000,50.1002,50.4266,49.4552,49.9123,677340.90209281,0
+XIFR.US,D,20230328,000000,49.79,50.4021,49.5125,49.7084,881847.34171359,0
+XIFR.US,D,20230329,000000,50.0268,50.1981,49.488,49.7409,762657.68962673,0
+XIFR.US,D,20230330,000000,49.8063,49.9532,47.0311,47.3004,3041633.2788601,0
+XIFR.US,D,20230331,000000,47.5453,49.9695,47.5045,49.5858,3499350.6523666,0
+XIFR.US,D,20230403,000000,49.9532,50.0756,48.7942,49.4552,1099526.5619938,0
+XIFR.US,D,20230404,000000,49.5858,49.9043,48.9819,49.488,1152191.9565445,0
+XIFR.US,D,20230405,000000,49.439,50.5572,49.4144,50.4674,964593.77081898,0
+XIFR.US,D,20230406,000000,50.7612,50.8511,49.5207,50.3695,810259.55158203,0
+XIFR.US,D,20230410,000000,50.1899,50.4756,49.2186,49.7084,794244.42985763,0
+XIFR.US,D,20230411,000000,49.6184,51.1531,49.5125,50.6062,1134653.9770858,0
+XIFR.US,D,20230412,000000,50.9164,51.7408,50.598,50.6387,1245365.6118583,0
+XIFR.US,D,20230413,000000,50.1083,51.3898,49.8226,50.9653,1269407.8967971,0
+XIFR.US,D,20230414,000000,50.6552,50.8429,49.1859,49.5697,938795.85021382,0
+XIFR.US,D,20230417,000000,49.6267,50.5001,49.6267,50.3777,727671.16644103,0
+XIFR.US,D,20230418,000000,50.3286,50.5245,49.3817,49.5125,916321.75344881,0
+XIFR.US,D,20230419,000000,49.692,50.998,49.4267,50.8266,1690994.4598099,0
+XIFR.US,D,20230420,000000,50.4756,50.9899,49.8797,50.6306,1015291.5792704,0
+XIFR.US,D,20230421,000000,51.1286,52.1408,50.5164,52.0835,1648775.8938198,0
+XIFR.US,D,20230424,000000,52.5244,52.5896,51.5858,51.9937,1786748.2747283,0
+XIFR.US,D,20230425,000000,51.0306,51.2592,47.9044,48.7452,3340656.1349184,0
+XIFR.US,D,20230426,000000,47.9943,48.1249,45.4312,45.6597,3572962.3853599,0
+XIFR.US,D,20230427,000000,45.8312,47.0393,45.7414,46.2721,2894776.1318297,0
+XIFR.US,D,20230428,000000,46.321,46.9657,45.6844,46.9414,2107630.2037522,0
+XIFR.US,D,20230501,000000,47.1372,47.5126,45.5129,45.619,1371701.5464588,0
+XIFR.US,D,20230502,000000,45.5047,46.0517,44.2274,44.7375,2244302.7036824,0
+XIFR.US,D,20230503,000000,44.7947,45.3824,44.1172,44.3457,2156218.3090512,0
+XIFR.US,D,20230504,000000,44.2069,44.4555,42.7642,42.7724,1498323.562767,0
+XIFR.US,D,20230505,000000,43.1456,44.0576,42.9591,43.8171,1511878.2601747,0
+XIFR.US,D,20230508,000000,46.6692,50.226,46.1551,50.1597,4762865.9305001,0
+XIFR.US,D,20230509,000000,49.8695,51.9173,49.7452,51.3452,2901912.5999515,0
+XIFR.US,D,20230510,000000,51.5194,52.3899,50.3089,50.8064,1546330.6873641,0
+XIFR.US,D,20230511,000000,50.6489,51.0303,50.0436,50.4664,899926.73171923,0
+XIFR.US,D,20230512,000000,50.8312,51.8427,49.8778,51.6272,1283169.5782246,0
+XIFR.US,D,20230515,000000,51.8096,52.1826,50.7837,51.2374,651741.16297969,0
+XIFR.US,D,20230516,000000,51.196,51.3949,49.9109,49.9772,1188988.6748268,0
+XIFR.US,D,20230517,000000,49.969,50.0035,48.7793,49.3721,1159668.4097187,0
+XIFR.US,D,20230518,000000,48.9409,49.6374,48.5678,49.2394,647804.29411167,0
+XIFR.US,D,20230519,000000,49.8612,49.8612,47.7429,48.0123,1428161.9015988,0
+XIFR.US,D,20230522,000000,48.0289,49.8031,47.9212,49.7866,1085150.1399871,0
+XIFR.US,D,20230523,000000,49.5877,50.383,49.2809,49.7284,574155.65748478,0
+XIFR.US,D,20230524,000000,49.3721,50.1597,48.9657,49.3222,523396.10189601,0
+XIFR.US,D,20230525,000000,49.0154,49.1812,48.1533,48.825,659261.4991905,0
+XIFR.US,D,20230526,000000,48.8,48.9743,47.6475,48.3274,798927.47056684,0
+XIFR.US,D,20230530,000000,48.7419,49.4135,48.6258,49.3222,793456.3807429,0
+XIFR.US,D,20230531,000000,49.1565,49.6787,48.6673,49.6787,942626.80269522,0
+XIFR.US,D,20230601,000000,50.2923,51.0966,49.4383,50.9059,984813.05438881,0
+XIFR.US,D,20230602,000000,51.1463,51.8592,50.9099,51.7929,829410.46287734,0
+XIFR.US,D,20230605,000000,51.4944,51.8592,51.2044,51.4116,445125.50402456,0
+XIFR.US,D,20230606,000000,51.3536,52.108,51.1296,51.4032,565652.31020551,0
+XIFR.US,D,20230607,000000,51.8842,52.1046,51.4032,51.8592,687218.81643678,0
+XIFR.US,D,20230608,000000,51.768,52.7133,51.1048,52.3236,719062.34431196,0
+XIFR.US,D,20230609,000000,52.4812,52.9701,51.8925,52.2655,1047292.7554404,0
+XIFR.US,D,20230612,000000,52.249,52.2945,50.6819,50.7649,1177934.3233637,0
+XIFR.US,D,20230613,000000,50.8147,52.3152,50.5825,51.9173,897244.25734347,0
+XIFR.US,D,20230614,000000,51.7432,52.2324,51.3949,51.7764,749456.08162974,0
+XIFR.US,D,20230615,000000,51.9173,52.3816,51.5149,51.9588,435561.95216961,0
+XIFR.US,D,20230616,000000,51.9173,52.2627,51.1876,51.7515,554608.81407941,0
+XIFR.US,D,20230620,000000,51.7515,51.8801,50.8975,51.138,524421.32816372,0
+XIFR.US,D,20230621,000000,50.5825,51.4365,50.3255,50.9805,577029.90948003,0
+XIFR.US,D,20230622,000000,50.856,50.856,50.1763,50.2675,852075.20028511,0
+XIFR.US,D,20230623,000000,50.2923,50.6489,48.2445,48.5928,1182774.5974959,0
+XIFR.US,D,20230626,000000,48.8911,49.4631,48.7006,48.916,711894.20347782,0
+XIFR.US,D,20230627,000000,49.1233,49.314,48.3522,48.518,1105028.6742438,0
+XIFR.US,D,20230628,000000,48.3854,48.4808,46.8432,46.893,2335466.644,0
+XIFR.US,D,20230629,000000,47.0092,47.8797,46.6695,47.5065,919769.08151941,0
+XIFR.US,D,20230630,000000,47.6641,48.659,47.4817,48.6176,770815.76630614,0
+XIFR.US,D,20230703,000000,48.4352,49.1647,47.8962,47.9459,360049.81603259,0
+XIFR.US,D,20230705,000000,47.7303,49.086,47.5065,48.7669,637490.51785847,0
+XIFR.US,D,20230706,000000,48.1698,48.1698,47.1418,47.1667,824302.42376703,0
+XIFR.US,D,20230707,000000,47.1667,47.4889,46.8268,46.8682,669523.41105604,0
+XIFR.US,D,20230710,000000,47.0754,48.145,46.86,48.0289,586763.52828055,0
+XIFR.US,D,20230711,000000,48.0289,48.2775,47.4777,48.0455,905115.58278241,0
+XIFR.US,D,20230712,000000,48.5097,49.2725,47.9875,49.1896,702960.2611661,0
+XIFR.US,D,20230713,000000,49.1068,49.459,48.5429,48.5761,714395.75557104,0
+XIFR.US,D,20230714,000000,48.6258,48.8332,48.0165,48.5761,751010.80711101,0
+XIFR.US,D,20230717,000000,48.5014,49.4548,48.1698,48.7669,828731.40124355,0
+XIFR.US,D,20230718,000000,48.8911,49.4051,48.2611,49.0154,887737.39447039,0
+XIFR.US,D,20230719,000000,49.3305,49.6622,48.7254,48.7336,1120081.4081509,0
+XIFR.US,D,20230720,000000,48.7087,49.0569,48.087,48.7254,888298.25354625,0
+XIFR.US,D,20230721,000000,48.8164,49.171,48.5097,48.6507,676351.41799901,0
+XIFR.US,D,20230724,000000,48.7087,49.2062,47.8797,48.8911,1048724.4537695,0
+XIFR.US,D,20230725,000000,49.2145,49.2477,46.5574,46.9014,2372503.8475325,0
+XIFR.US,D,20230726,000000,46.9263,47.3325,46.5116,47.0008,1468165.0244165,0
+XIFR.US,D,20230727,000000,46.9014,47.5003,44.7954,44.8701,1665981.8296975,0
+XIFR.US,D,20230728,000000,45.2266,45.4282,44.4389,44.7872,1177252.8494328,0
+XIFR.US,D,20230731,000000,45.1852,45.4504,44.6048,45.1436,1055113.4226402,0
+XIFR.US,D,20230801,000000,45.351,45.6246,44.0991,44.2731,1003402.2158453,0
+XIFR.US,D,20230802,000000,44.1488,44.1862,43.3529,43.9167,1019183.4634768,0
+XIFR.US,D,20230803,000000,43.9453,43.9825,42.6814,42.6814,1178458.5980581,0
+XIFR.US,D,20230804,000000,42.7486,43.4481,42.371,42.5971,798369.61552438,0
+XIFR.US,D,20230807,000000,42.5802,42.8246,41.8596,41.9145,1421108.4298186,0
+XIFR.US,D,20230808,000000,41.4594,41.7207,39.8415,40.5241,2165360.8457099,0
+XIFR.US,D,20230809,000000,40.5241,41.3499,40.0438,41.274,1871394.4325022,0
+XIFR.US,D,20230810,000000,41.4677,41.8555,40.1786,40.3724,1261047.1669782,0
+XIFR.US,D,20230811,000000,40.1448,40.6943,39.3073,40.3219,1599370.1507599,0
+XIFR.US,D,20230814,000000,40.3219,40.4314,39.2181,39.7321,1759927.455296,0
+XIFR.US,D,20230815,000000,39.319,39.8331,38.9904,39.1167,1539194.8342457,0
+XIFR.US,D,20230816,000000,39.0072,39.753,38.8387,39.4117,1186377.4646491,0
+XIFR.US,D,20230817,000000,39.555,39.6604,37.7433,37.8781,1386723.7213703,0
+XIFR.US,D,20230818,000000,37.7516,39.4117,37.6337,38.9987,1248332.835095,0
+XIFR.US,D,20230821,000000,39.3948,39.4201,37.6844,37.7264,1095303.9719876,0
+XIFR.US,D,20230822,000000,37.7095,38.038,37.2764,37.9118,809255.23866835,0
+XIFR.US,D,20230823,000000,38.0045,39.4665,37.8712,39.3612,981190.64793617,0
+XIFR.US,D,20230824,000000,39.2095,40.4482,39.1927,39.8584,1627775.0647001,0
+XIFR.US,D,20230825,000000,39.8499,41.0381,39.5381,40.7009,1161690.490021,0
+XIFR.US,D,20230828,000000,41.055,41.4762,40.5157,40.9707,1111047.9556626,0
+XIFR.US,D,20230829,000000,42.0577,43.4229,41.3246,42.7149,1927943.1858061,0
+XIFR.US,D,20230830,000000,42.5128,42.854,41.8555,42.1336,1380453.18472,0
+XIFR.US,D,20230831,000000,42.3021,42.3357,41.9481,42.0325,845633.60752023,0
+XIFR.US,D,20230901,000000,42.1336,42.5549,41.0928,41.3751,924364.20621896,0
+XIFR.US,D,20230905,000000,41.4594,41.6869,40.2965,40.7684,1095972.0855633,0
+XIFR.US,D,20230906,000000,40.7347,40.7432,39.9005,40.069,698834.93317397,0
+XIFR.US,D,20230907,000000,39.9005,40.3219,39.7488,40.0438,768313.99823808,0
+XIFR.US,D,20230908,000000,40.069,40.6421,39.7657,40.4398,682235.33690908,0
+XIFR.US,D,20230911,000000,40.4567,41.3246,40.3991,41.055,604774.51001501,0
+XIFR.US,D,20230912,000000,41.055,41.3962,40.8948,41.0717,640902.48461383,0
+XIFR.US,D,20230913,000000,41.0297,41.7965,40.8611,41.4426,611554.14208974,0
+XIFR.US,D,20230914,000000,42.0071,42.9046,41.8376,42.5044,1183458.176201,0
+XIFR.US,D,20230915,000000,42.3864,43.2081,42.312,42.9089,1017726.8482367,0
+XIFR.US,D,20230918,000000,42.8413,43.01,41.746,42.1926,810749.2972684,0
+XIFR.US,D,20230919,000000,42.2514,42.6897,41.8386,41.8471,498553.94509695,0
+XIFR.US,D,20230920,000000,41.9819,42.0156,41.055,41.2067,1017377.957666,0
+XIFR.US,D,20230921,000000,40.8696,40.9874,40.2797,40.3303,846750.29468675,0
+XIFR.US,D,20230922,000000,40.2544,41.1813,40.1533,41.156,934267.2395926,0
+XIFR.US,D,20230925,000000,40.7853,41.1982,40.3219,40.819,575074.90351506,0
+XIFR.US,D,20230926,000000,40.5157,40.8527,39.277,39.5212,933981.2442609,0
+XIFR.US,D,20230927,000000,36.0579,36.2348,31.3221,31.5663,9598015.1989225,0
+XIFR.US,D,20230928,000000,31.3599,31.44,25.1791,25.7351,17126063.82904,0
+XIFR.US,D,20230929,000000,26.2323,27.2014,24.4543,25.0274,11315637.892477,0
+XIFR.US,D,20231002,000000,24.5639,24.7493,20.4347,20.8476,16907256.039642,0
+XIFR.US,D,20231003,000000,20.8646,20.8646,18.3955,19.4995,12894799.684301,0
+XIFR.US,D,20231004,000000,19.9207,19.9713,18.6484,18.8589,5912211.7937866,0
+XIFR.US,D,20231005,000000,18.7494,18.8253,17.6877,17.696,6394863.9237599,0
+XIFR.US,D,20231006,000000,17.3843,19.2171,17.0388,19.0022,6776222.6780982,0
+XIFR.US,D,20231009,000000,18.6736,18.8758,16.9967,17.3422,5067128.8162826,0
+XIFR.US,D,20231010,000000,17.258,18.918,17.0894,18.5641,4139198.568687,0
+XIFR.US,D,20231011,000000,18.7916,19.7101,18.7494,19.3899,3471799.3879478,0
+XIFR.US,D,20231012,000000,19.4151,19.5248,17.7887,18.0331,4087559.2041269,0
+XIFR.US,D,20231013,000000,18.2438,19.2593,18.1174,18.7663,2577293.80638,0
+XIFR.US,D,20231016,000000,18.8168,19.0275,18.2016,18.7157,3318815.61954,0
+XIFR.US,D,20231017,000000,18.2606,18.7663,18.1763,18.3871,2252096.940291,0
+XIFR.US,D,20231018,000000,18.3281,19.3435,18.2859,19.1707,3103300.929915,0
+XIFR.US,D,20231019,000000,19.2214,19.7943,18.8818,19.2381,2848265.4828973,0
+XIFR.US,D,20231020,000000,18.9685,19.4995,18.7663,18.8758,3338355.8649001,0
+XIFR.US,D,20231023,000000,18.7326,19.2802,18.3955,18.8926,2591898.5555387,0
+XIFR.US,D,20231024,000000,19.8785,21.901,19.1034,21.7157,6711783.5390662,0
+XIFR.US,D,20231025,000000,21.8,22.6511,21.269,21.8673,4305097.221721,0
+XIFR.US,D,20231026,000000,21.9516,24.1173,21.9432,23.5357,5033414.5948152,0
+XIFR.US,D,20231027,000000,23.7212,23.9572,23.0891,23.1314,2778756.7502677,0
+XIFR.US,D,20231030,000000,23.3589,23.7464,22.3535,22.8617,2463958.959248,0
+XIFR.US,D,20231031,000000,22.8701,23.0035,22.3983,22.8111,2057431.4290174,0
+XIFR.US,D,20231101,000000,22.8785,23.165,22.4066,22.929,2585088.0691958,0
+XIFR.US,D,20231102,000000,23.2747,24.5807,23.0723,24.4964,2912566.9644253,0
+XIFR.US,D,20231103,000000,25.1024,25.2585,23.9037,24.0252,2880272.6072005,0
+XIFR.US,D,20231106,000000,24.2077,24.2251,22.6529,22.8005,2442329.0557518,0
+XIFR.US,D,20231107,000000,23.9384,24.5116,23.0958,23.9731,3500884.3280921,0
+XIFR.US,D,20231108,000000,23.5214,23.8862,22.9613,23.5041,2172367.8271177,0
+XIFR.US,D,20231109,000000,22.5225,22.6441,20.603,20.8375,6529669.8043343,0
+XIFR.US,D,20231110,000000,20.9418,21.063,19.8387,20.5074,2676413.8064438,0
+XIFR.US,D,20231113,000000,20.1514,20.3294,19.3957,19.7431,3058677.5522734,0
+XIFR.US,D,20231114,000000,20.4466,21.4716,19.8125,21.1763,2898553.9303903,0
+XIFR.US,D,20231115,000000,21.2111,21.5237,20.4466,20.5596,2659796.0963285,0
+XIFR.US,D,20231116,000000,20.5596,20.742,19.691,20.0558,2236224.0895223,0
+XIFR.US,D,20231117,000000,20.3251,20.412,19.4912,20.2035,1973039.3498545,0
+XIFR.US,D,20231120,000000,19.9949,20.6552,19.6997,20.5161,1276579.5369504,0
+XIFR.US,D,20231121,000000,20.3946,20.7289,20.0035,20.5596,1318428.9039098,0
+XIFR.US,D,20231122,000000,20.7854,20.9851,20.4727,20.5422,1494511.6984144,0
+XIFR.US,D,20231124,000000,20.5596,20.5943,20.2816,20.4206,632703.71267086,0
+XIFR.US,D,20231127,000000,20.4988,20.4988,19.856,20.1514,1505406.3492957,0
+XIFR.US,D,20231128,000000,20.2382,20.5943,19.8994,19.9602,3776315.3323087,0
+XIFR.US,D,20231129,000000,19.9949,20.6291,19.856,20.299,2243776.5474935,0
+XIFR.US,D,20231130,000000,20.3597,20.5976,19.8821,20.4466,1798013.4389501,0
+XIFR.US,D,20231201,000000,20.3251,22.0883,20.2121,22.0709,2442026.2666593,0
+XIFR.US,D,20231204,000000,21.7148,22.2346,20.9592,21.0286,2597985.6750543,0
+XIFR.US,D,20231205,000000,21.0633,21.7582,20.9418,21.7061,1946710.5142838,0
+XIFR.US,D,20231206,000000,21.8451,23.1046,21.8451,23.0698,2169602.4301594,0
+XIFR.US,D,20231207,000000,23.0437,23.7299,22.5747,22.6703,2059795.9082202,0
+XIFR.US,D,20231208,000000,22.7137,22.8775,22.1318,22.5747,1398471.1429328,0
+XIFR.US,D,20231211,000000,22.5747,23.4866,22.3228,23.287,1714425.2288065,0
+XIFR.US,D,20231212,000000,23.0611,23.2261,22.2447,22.9915,1611738.2800524,0
+XIFR.US,D,20231213,000000,23.0177,25.111,22.7137,25.0502,1854029.4210522,0
+XIFR.US,D,20231214,000000,25.7537,27.187,25.6495,26.544,4456774.5261756,0
+XIFR.US,D,20231215,000000,26.7092,26.935,25.9969,26.1967,2510350.6829337,0
+XIFR.US,D,20231218,000000,26.2315,26.5354,25.7271,25.8493,1150468.4555922,0
+XIFR.US,D,20231219,000000,26.0838,26.7005,25.9362,26.5529,1212620.8097959,0
+XIFR.US,D,20231220,000000,26.4226,26.8699,25.7971,25.8232,1790016.5832995,0
+XIFR.US,D,20231221,000000,26.1707,26.5789,25.7433,26.5616,1136755.4484436,0
+XIFR.US,D,20231222,000000,26.6744,27.213,26.0143,26.3617,895076.79336459,0
+XIFR.US,D,20231226,000000,26.3879,26.8689,26.3269,26.5789,702606.54660965,0
+XIFR.US,D,20231227,000000,26.6571,26.7092,26.162,26.5181,1087148.6940131,0
+XIFR.US,D,20231228,000000,26.1881,26.6831,26.1881,26.6744,1030164.4775888,0
+XIFR.US,D,20231229,000000,26.5616,26.9785,26.3284,26.4138,1100490.9859992,0
+XIFR.US,D,20240102,000000,26.3965,27.2998,26.0751,26.8133,1787712.8533604,0
+XIFR.US,D,20240103,000000,26.301,26.492,25.4845,26.049,1304119.5288908,0
+XIFR.US,D,20240104,000000,26.0143,26.2661,25.4585,25.4672,1177238.2349744,0
+XIFR.US,D,20240105,000000,25.3803,26.301,25.0172,25.7016,1166827.1256095,0
+XIFR.US,D,20240108,000000,25.8145,26.783,25.6147,26.5875,1632218.5658527,0
+XIFR.US,D,20240109,000000,26.162,26.4748,25.7537,26.1273,1085398.7342393,0
+XIFR.US,D,20240110,000000,25.9883,26.014,25.3195,25.6321,2100785.2620539,0
+XIFR.US,D,20240111,000000,25.6235,25.7971,24.3814,25.0675,2200227.8774905,0
+XIFR.US,D,20240112,000000,25.2761,25.6669,24.9634,25.0848,1226514.5693686,0
+XIFR.US,D,20240116,000000,25.0155,25.0155,23.9905,24.1729,2993340.731797,0
+XIFR.US,D,20240117,000000,23.8862,23.9731,23.0871,23.1914,1755806.0210107,0
+XIFR.US,D,20240118,000000,23.2695,23.4346,22.6616,23.1219,1932361.9954278,0
+XIFR.US,D,20240119,000000,23.2695,23.2695,22.1491,22.6616,1873596.7344179,0
+XIFR.US,D,20240122,000000,22.8092,23.8776,22.731,23.4259,1518872.9805288,0
+XIFR.US,D,20240123,000000,23.7559,24.2597,23.2696,24.1903,1643132.7886526,0
+XIFR.US,D,20240124,000000,24.5116,24.7462,23.2175,23.2956,1856569.1653029,0
+XIFR.US,D,20240125,000000,24.5638,25.9883,24.4942,25.3629,4466375.1278558,0
+XIFR.US,D,20240126,000000,25.8406,25.8666,24.8243,25.0241,2334836.6253556,0
+XIFR.US,D,20240129,000000,25.1893,26.1967,24.8765,26.1099,1730696.400835,0
+XIFR.US,D,20240130,000000,26.0317,26.5006,25.8276,26.0925,1365553.4785558,0
+XIFR.US,D,20240131,000000,26.1881,26.9525,25.8145,25.9275,1862066.5718292,0
+XIFR.US,D,20240201,000000,26.4313,27.4128,26.2749,27.3345,2354820.7054569,0
+XIFR.US,D,20240202,000000,27.1001,27.1001,26.1359,26.3183,2109665.1566167,0
+XIFR.US,D,20240205,000000,26.0321,26.0946,24.7349,24.9853,2036658.0196683,0
+XIFR.US,D,20240206,000000,24.9407,25.3253,24.7797,25.1912,1325260.0172429,0
+XIFR.US,D,20240207,000000,25.4595,25.692,24.7528,25.3343,1199763.1840707,0
+XIFR.US,D,20240208,000000,25.2627,25.3611,24.7439,25.1196,1057456.0844132,0
+XIFR.US,D,20240209,000000,25.2001,25.3969,24.726,25.1285,1435209.7572991,0
+XIFR.US,D,20240212,000000,25.3432,26.2288,25.2538,26.1573,1179398.1465105,0
+XIFR.US,D,20240213,000000,25.6295,25.6295,24.6679,25.0212,1755629.8912991,0
+XIFR.US,D,20240214,000000,25.3075,25.4595,24.9675,25.3075,1313178.2669986,0
+XIFR.US,D,20240215,000000,25.6742,26.6135,25.6742,25.8531,1117800.0001873,0
+XIFR.US,D,20240216,000000,25.4953,25.7905,25.2985,25.54,1200128.7218511,0
+XIFR.US,D,20240220,000000,25.4059,25.7546,25.0839,25.379,1163558.1760293,0
+XIFR.US,D,20240221,000000,25.2359,25.4595,24.7528,24.8602,1103531.7303763,0
+XIFR.US,D,20240222,000000,25.0033,25.0123,24.064,24.2339,2071573.0258794,0
+XIFR.US,D,20240223,000000,24.1535,24.4039,24.0327,24.2429,1120111.7192385,0
+XIFR.US,D,20240226,000000,24.1535,24.1535,23.5004,23.6346,1596344.8472754,0
+XIFR.US,D,20240227,000000,23.8136,24.4665,23.6398,24.4218,998696.16568716,0
+XIFR.US,D,20240228,000000,24.0192,24.5381,23.8851,24.0908,997619.67369186,0
+XIFR.US,D,20240229,000000,24.2966,25.2359,24.1982,24.5738,1225955.5869181,0
+XIFR.US,D,20240301,000000,24.5828,25.5204,24.2966,25.3611,1393604.4036405,0
+XIFR.US,D,20240304,000000,25.3969,25.719,24.9407,25.6205,1042204.1043676,0
+XIFR.US,D,20240305,000000,25.5132,26.162,25.2985,25.4775,940723.21514877,0
+XIFR.US,D,20240306,000000,26.1126,26.4793,25.8263,26.05,1475766.5652759,0
+XIFR.US,D,20240307,000000,26.2556,26.4346,25.6027,25.8084,1286926.6179667,0
+XIFR.US,D,20240308,000000,26.1216,26.4257,25.8441,26.2556,1347761.2710056,0
+XIFR.US,D,20240311,000000,26.3899,26.6851,25.9516,26.1483,1088896.8049323,0
+XIFR.US,D,20240312,000000,25.9426,26.211,25.5669,25.7458,933105.05009374,0
+XIFR.US,D,20240313,000000,25.7547,26.4078,25.6831,25.9336,1188854.0611401,0
+XIFR.US,D,20240314,000000,25.8174,25.8397,25.1017,25.5937,1966404.3411336,0
+XIFR.US,D,20240315,000000,25.4953,25.8084,24.5828,24.9675,2047043.9876105,0
+XIFR.US,D,20240318,000000,25.048,25.1285,24.0819,24.1535,2448204.3748159,0
+XIFR.US,D,20240319,000000,24.3771,24.5113,24.0013,24.3861,1524721.7993801,0
+XIFR.US,D,20240320,000000,24.3055,24.6321,24.064,24.2429,2025571.1581839,0
+XIFR.US,D,20240321,000000,24.4128,25.1822,24.301,24.9586,1902150.1771771,0
+XIFR.US,D,20240322,000000,25.1375,25.4685,24.6097,25.2806,1470881.5496793,0
+XIFR.US,D,20240325,000000,25.4505,25.7279,24.8334,24.9853,963994.66931102,0
+XIFR.US,D,20240326,000000,25.2269,25.2985,24.8691,24.9675,1165493.1787747,0
+XIFR.US,D,20240327,000000,25.4238,26.1662,25.1375,25.9426,1754077.1941221,0
+XIFR.US,D,20240328,000000,25.9873,26.9445,25.9873,26.9088,1722030.5975267,0
+XIFR.US,D,20240401,000000,27.0161,27.347,26.4615,26.4972,1200022.5258598,0
+XIFR.US,D,20240402,000000,26.0589,26.2826,25.7458,26.1126,1058047.4284065,0
+XIFR.US,D,20240403,000000,26.0857,26.1597,25.5491,25.9336,988683.56049304,0
+XIFR.US,D,20240404,000000,26.2736,26.703,25.9963,26.2289,874945.41818129,0
+XIFR.US,D,20240405,000000,25.9605,26.4167,25.7368,26.1752,787520.4067911,0
+XIFR.US,D,20240408,000000,26.2647,26.5597,26.0946,26.2467,799520.55380003,0
+XIFR.US,D,20240409,000000,26.5777,27.1771,26.363,27.1503,1449066.6573758,0
+XIFR.US,D,20240410,000000,26.1216,26.2556,25.4148,25.4595,2211196.1615902,0
+XIFR.US,D,20240411,000000,25.8531,26.0231,25.3611,25.7995,1184195.969609,0
+XIFR.US,D,20240412,000000,25.9157,26.2378,24.556,24.6454,1743820.8970744,0
+XIFR.US,D,20240415,000000,24.7976,25.2179,23.9209,24.2161,2034553.1033368,0
+XIFR.US,D,20240416,000000,24.064,24.5179,23.6704,24.1535,1747964.7764374,0
+XIFR.US,D,20240417,000000,24.2876,24.7707,23.8136,24.4934,1841529.0339732,0
+XIFR.US,D,20240418,000000,24.4934,24.5471,23.903,24.2161,1407431.1216986,0
+XIFR.US,D,20240419,000000,24.1535,24.6454,24.0729,24.2608,841941.93981228,0
+XIFR.US,D,20240422,000000,24.3145,24.7976,24.073,24.565,1361171.0300665,0
+XIFR.US,D,20240423,000000,25.1106,26.6583,25.1106,25.7368,3326436.2794626,0
+XIFR.US,D,20240424,000000,25.9068,26.5062,25.5221,26.5062,2000738.0640243,0
+XIFR.US,D,20240425,000000,25.9605,26.4346,25.8532,26.1126,1271110.1223888,0
+XIFR.US,D,20240426,000000,26.2826,26.4524,25.8531,25.88,1518023.6269649,0
+XIFR.US,D,20240429,000000,26.1662,26.4346,25.9516,26.1037,1334259.8480365,0
+XIFR.US,D,20240430,000000,25.9426,26.041,25.3478,25.3701,1669341.7359414,0
+XIFR.US,D,20240501,000000,25.3432,26.041,25.2627,25.5937,1449607.6980048,0
+XIFR.US,D,20240502,000000,25.9068,26.6672,25.5311,26.4615,1999560.9653005,0
+XIFR.US,D,20240503,000000,27.0161,28.5816,26.864,27.6512,3292312.7128493,0
+XIFR.US,D,20240506,000000,27.7825,28.2431,27.2206,28.1141,2285557.6233377,0
+XIFR.US,D,20240507,000000,28.326,28.5102,27.6904,27.7641,1555536.3269323,0
+XIFR.US,D,20240508,000000,27.3956,27.8562,27.3127,27.7549,1000201.497115,0
+XIFR.US,D,20240509,000000,27.8654,29.8828,27.6996,29.8091,2313853.1486529,0
+XIFR.US,D,20240510,000000,30.196,30.5737,28.8879,28.98,2016616.0642696,0
+XIFR.US,D,20240513,000000,29.1735,29.5879,28.8142,28.8787,1113117.6323791,0
+XIFR.US,D,20240514,000000,29.3024,30.8868,29.3024,30.7763,2642532.8417156,0
+XIFR.US,D,20240515,000000,31.8448,32.2962,30.8316,30.9513,2084369.0021545,0
+XIFR.US,D,20240516,000000,30.9513,31.4856,30.698,31.3198,1509130.1456097,0
+XIFR.US,D,20240517,000000,31.2092,31.4948,30.9145,31.1724,1497288.6880943,0
+XIFR.US,D,20240520,000000,31.0895,31.5987,30.4447,31.2461,1083415.2012205,0
+XIFR.US,D,20240521,000000,31.0434,31.5225,31.0434,31.2185,1313851.3974292,0
+XIFR.US,D,20240522,000000,31.0066,32.3791,30.9974,31.8265,1962373.113438,0
+XIFR.US,D,20240523,000000,30.9421,31.3106,29.1274,29.7078,4109071.5182972,0
+XIFR.US,D,20240524,000000,29.846,31.0987,29.3854,30.9882,1541716.9508624,0
+XIFR.US,D,20240528,000000,31.3382,31.7435,30.9698,31.3843,1504099.5887591,0
+XIFR.US,D,20240529,000000,31.0158,31.3843,30.3618,30.6473,1266447.5722254,0
+XIFR.US,D,20240530,000000,30.9053,31.5009,30.7026,31.0895,1222006.2825514,0
+XIFR.US,D,20240531,000000,31.4304,31.7343,30.6934,31.0526,1238420.1840578,0
+XIFR.US,D,20240603,000000,31.2646,31.3695,30.6105,30.804,861120.82123522,0
+XIFR.US,D,20240604,000000,30.7303,30.7303,30.0704,30.3986,1013689.7726585,0
+XIFR.US,D,20240605,000000,30.5828,30.8685,30.1776,30.7947,732359.62602478,0
+XIFR.US,D,20240606,000000,30.4355,30.8131,30.1867,30.3249,952797.67191113,0
+XIFR.US,D,20240607,000000,29.8551,30.1315,29.4775,29.8275,921206.3393887,0
+XIFR.US,D,20240610,000000,29.7261,30.6934,29.5398,30.4539,1050677.5009738,0
+XIFR.US,D,20240611,000000,30.1683,30.1683,29.0814,29.1458,1671885.0519162,0
+XIFR.US,D,20240612,000000,29.6985,29.7537,28.3813,28.7405,2592574.6573686,0
+XIFR.US,D,20240613,000000,27.6074,27.7273,26.3547,26.6034,3865294.6848125,0
+XIFR.US,D,20240614,000000,26.1981,26.4054,25.6192,25.7467,2230816.3933533,0
+XIFR.US,D,20240617,000000,25.6454,25.7283,24.9822,25.194,1852648.5701335,0
+XIFR.US,D,20240618,000000,24.9822,25.9448,24.9361,25.8481,1512549.7084235,0
+XIFR.US,D,20240620,000000,25.8572,26.5113,25.6362,25.9126,1945592.2874138,0
+XIFR.US,D,20240621,000000,25.9402,26.3547,25.8849,25.9217,1256600.316897,0
+XIFR.US,D,20240624,000000,25.9309,26.3915,25.802,26.0139,995300.12374847,0
+XIFR.US,D,20240625,000000,26.0415,26.1842,25.7651,26.1705,840735.88456272,0
+XIFR.US,D,20240626,000000,25.9402,26.2442,25.7651,25.9402,713773.48794992,0
+XIFR.US,D,20240627,000000,25.8757,26.2533,25.8388,26.2349,717809.65764575,0
+XIFR.US,D,20240628,000000,26.327,26.5021,25.3598,25.4611,1310017.1447758,0
+XIFR.US,D,20240701,000000,25.0559,25.1986,23.2043,23.2227,4051314.5595837,0
+XIFR.US,D,20240702,000000,23.1306,23.4392,22.2463,23.3057,2933959.9260419,0
+XIFR.US,D,20240703,000000,23.4898,24.6965,23.3517,24.5768,1611717.030025,0
+XIFR.US,D,20240705,000000,24.5492,24.5492,23.9136,24.3189,1326840.3082444,0
+XIFR.US,D,20240708,000000,24.5492,24.8089,24.3373,24.6413,1264775.7859608,0
+XIFR.US,D,20240709,000000,24.1715,24.494,23.932,23.9412,1463762.8600372,0
+XIFR.US,D,20240710,000000,24.0425,24.1992,23.7846,24.1439,1068642.6898647,0
+XIFR.US,D,20240711,000000,24.8071,25.5165,24.5123,25.2862,1653157.7890268,0
+XIFR.US,D,20240712,000000,25.2953,26.4745,25.2401,26.3823,2061545.862917,0
+XIFR.US,D,20240715,000000,25.7467,25.7467,24.6321,24.8071,1890093.3257328,0
+XIFR.US,D,20240716,000000,24.8623,25.8757,24.8163,25.8296,1483457.3706939,0
+XIFR.US,D,20240717,000000,25.6638,25.8757,25.2539,25.4611,1480365.65168,0
+XIFR.US,D,20240718,000000,25.5165,25.5717,24.282,24.3834,2098378.3539363,0
+XIFR.US,D,20240719,000000,24.411,24.7611,24.061,24.6229,1183194.787402,0
+XIFR.US,D,20240722,000000,24.8901,25.802,24.7519,25.7927,1352471.8312913,0
+XIFR.US,D,20240723,000000,25.3322,25.7099,25.1572,25.5717,845498.30426568,0
+XIFR.US,D,20240724,000000,26.2349,26.7416,25.1019,25.3138,2335574.4287615,0
+XIFR.US,D,20240725,000000,24.6505,25.0074,23.7846,23.8859,4422033.1637467,0
+XIFR.US,D,20240726,000000,24.4479,24.5584,23.7294,24.1346,2131308.2010459,0
+XIFR.US,D,20240729,000000,24.4018,24.7611,23.9136,24.6321,2055706.5523215,0
+XIFR.US,D,20240730,000000,24.7334,24.7334,24.061,24.2728,1212828.8273043,0
+XIFR.US,D,20240731,000000,23.8122,24.1052,23.4715,23.5359,3031585.7304384,0
+XIFR.US,D,20240801,000000,23.7662,24.3189,23.3793,24.2637,1658928.708366,0
+XIFR.US,D,20240802,000000,24.0241,24.2268,23.3977,23.8952,1889970.6557017,0
+XIFR.US,D,20240805,000000,23.0293,23.7294,22.2094,23.1306,2314264.581766,0
+XIFR.US,D,20240806,000000,23.1354,23.5558,22.6671,23.3838,2138744.5994609,0
+XIFR.US,D,20240807,000000,24.1292,24.1292,23.3265,23.4125,1460133.4044086,0
+XIFR.US,D,20240808,000000,23.5081,23.8234,23.2692,23.5654,1403592.6743733,0
+XIFR.US,D,20240809,000000,23.5558,23.6036,22.7722,22.7722,2134655.073578,0
+XIFR.US,D,20240812,000000,22.82,23.0876,22.6289,23.078,1206529.4307293,0
+XIFR.US,D,20240813,000000,23.5081,24.2907,23.2309,24.1483,1884548.3351854,0
+XIFR.US,D,20240814,000000,24.1865,24.2343,23.4507,23.6036,1227902.1217815,0
+XIFR.US,D,20240815,000000,23.8903,24.1005,23.6323,24.0336,1262451.708923,0
+XIFR.US,D,20240816,000000,24.0432,24.4159,23.9386,24.3968,1226520.8080237,0
+XIFR.US,D,20240819,000000,24.4828,24.693,24.2774,24.4254,1115734.2124006,0
+XIFR.US,D,20240820,000000,24.3203,24.6691,24.177,24.3777,1277031.8942163,0
+XIFR.US,D,20240821,000000,24.5783,24.6452,24.3872,24.5114,641911.1535378,0
+XIFR.US,D,20240822,000000,24.5401,24.6452,24.1101,24.1292,659753.12290912,0
+XIFR.US,D,20240823,000000,24.3681,25.0657,24.22,24.8364,1033136.8819345,0
+XIFR.US,D,20240826,000000,24.951,25.037,24.5115,24.521,757438.16682958,0
+XIFR.US,D,20240827,000000,24.3681,24.4923,23.9093,24.1674,946933.48540067,0
+XIFR.US,D,20240828,000000,24.0432,24.2534,23.3456,23.4412,898021.37452764,0
+XIFR.US,D,20240829,000000,23.5463,24.2439,23.2309,24.1196,928701.19024779,0
+XIFR.US,D,20240830,000000,24.1865,24.3012,23.6992,23.9381,1972060.8404397,0
+XIFR.US,D,20240903,000000,23.8903,24.1483,23.5463,23.6227,1254166.9657258,0
+XIFR.US,D,20240904,000000,23.6323,24.1196,23.5654,23.6896,876878.90243507,0
+XIFR.US,D,20240905,000000,23.9763,24.117,23.5176,23.6896,781347.45223697,0
+XIFR.US,D,20240906,000000,23.833,23.9381,23.0685,23.1258,938979.42034545,0
+XIFR.US,D,20240909,000000,23.1736,23.3838,23.0398,23.0589,1122739.1474723,0
+XIFR.US,D,20240910,000000,23.0494,23.5367,22.9634,23.5272,872085.11582569,0
+XIFR.US,D,20240911,000000,23.7756,24.2343,23.5941,24.1292,1187068.6034918,0
+XIFR.US,D,20240912,000000,24.091,24.3777,23.7756,24.0623,945434.96926344,0
+XIFR.US,D,20240913,000000,24.3012,24.3681,23.8903,24.1961,900505.64639201,0
+XIFR.US,D,20240916,000000,24.3681,24.6452,24.0814,24.6357,933431.14341837,0
+XIFR.US,D,20240917,000000,24.7599,24.8172,24.1865,24.2821,945804.36604866,0
+XIFR.US,D,20240918,000000,24.2725,25.1135,24.0542,24.693,1248173.9476267,0
+XIFR.US,D,20240919,000000,25.6104,25.8875,25.3815,25.6104,1946402.9373889,0
+XIFR.US,D,20240920,000000,25.6964,26.0261,25.6295,25.8302,1712058.8725823,0
+XIFR.US,D,20240923,000000,25.8971,26.2124,25.6391,25.9162,927624.39338661,0
+XIFR.US,D,20240924,000000,26.0882,26.1073,25.5005,25.6295,926983.96609891,0
+XIFR.US,D,20240925,000000,25.6773,26.48,25.5435,26.3558,1279257.692976,0
+XIFR.US,D,20240926,000000,26.6138,26.9769,26.2124,26.2507,1005526.3035261,0
+XIFR.US,D,20240927,000000,26.4896,26.996,26.4322,26.8623,975490.05444314,0
+XIFR.US,D,20240930,000000,26.8336,26.9951,26.2325,26.394,883957.08899388,0
+XIFR.US,D,20241001,000000,25.8015,26.05,25.5722,25.7633,894232.17974209,0
+XIFR.US,D,20241002,000000,25.5817,25.7319,25.3295,25.4766,1134960.6348792,0
+XIFR.US,D,20241003,000000,25.2664,25.2664,24.5486,24.6548,1908929.56946,0
+XIFR.US,D,20241004,000000,24.6166,24.9988,24.521,24.9032,1287541.3897234,0
+XIFR.US,D,20241007,000000,24.9128,24.9128,24.0528,24.2534,1671753.8114499,0
+XIFR.US,D,20241008,000000,24.2725,24.4637,24.0958,24.1961,1387264.9178864,0
+XIFR.US,D,20241009,000000,24.0528,24.3585,23.7947,23.8234,1457508.9082688,0
+XIFR.US,D,20241010,000000,23.8139,23.9667,23.5941,23.6896,1205188.9285143,0
+XIFR.US,D,20241011,000000,23.5558,24.2438,23.5367,24.1196,1129793.2656853,0
+XIFR.US,D,20241014,000000,24.1292,24.8459,24.0528,24.8077,949594.60728403,0
+XIFR.US,D,20241015,000000,24.7695,24.7742,24.3968,24.4828,2002807.6289481,0
+XIFR.US,D,20241016,000000,24.779,25.295,24.5688,25.2568,897187.35402389,0
+XIFR.US,D,20241017,000000,25.2568,25.2568,24.6835,24.8555,751969.42008855,0
+XIFR.US,D,20241018,000000,24.951,25.0466,24.7121,25.0275,664352.26985264,0
+XIFR.US,D,20241021,000000,24.951,25.0848,24.1005,24.1196,1087565.8762401,0
+XIFR.US,D,20241022,000000,24.1005,24.1961,23.7661,23.9763,1476536.5052822,0
+XIFR.US,D,20241023,000000,22.3804,22.4569,19.8958,20.0774,10786929.23601,0
+XIFR.US,D,20241024,000000,20.0965,20.6125,19.3798,20.0583,6278581.6966206,0
+XIFR.US,D,20241025,000000,20.0965,20.6173,19.8576,20.1634,3282995.615811,0
+XIFR.US,D,20241028,000000,20.0201,20.2112,19.4849,19.4945,3376235.3409109,0
+XIFR.US,D,20241029,000000,19.3511,19.3511,18.3239,18.4146,5096136.308418,0
+XIFR.US,D,20241030,000000,18.3573,18.773,18.3114,18.3382,2137119.4628958,0
+XIFR.US,D,20241031,000000,18.3669,18.73,18.1853,18.4911,1872435.6785594,0
+XIFR.US,D,20241101,000000,18.6344,18.6918,18.2713,18.3955,2225395.8765161,0
+XIFR.US,D,20241104,000000,18.4911,19.633,18.4529,19.2938,3717469.022224,0
+XIFR.US,D,20241105,000000,19.3034,19.8958,19.0119,19.7525,3019087.2507886,0
+XIFR.US,D,20241106,000000,18.57,18.7,17.94,18.52,4462948,0
+XIFR.US,D,20241107,000000,18.5,18.68,18.04,18.26,2878789,0
+XIFR.US,D,20241108,000000,18.16,18.2276,17.31,17.5,3340046,0
+XIFR.US,D,20241111,000000,17.475,17.75,17.07,17.29,2648998,0
+XIFR.US,D,20241112,000000,17.01,17.1221,15.55,16,5524257,0
+XIFR.US,D,20241113,000000,16.115,16.7226,16.07,16.66,1929721,0
+XIFR.US,D,20241114,000000,16.69,17.38,16.64,16.98,2127782,0
+XIFR.US,D,20241115,000000,16.95,17,16.23,16.43,1908266,0
+XIFR.US,D,20241118,000000,16.3,16.4,15.88,16.03,1941063,0
+XIFR.US,D,20241119,000000,15.85,16.27,15.7547,15.87,1358848,0
+XIFR.US,D,20241120,000000,15.81,16.134094,15.68,16.08,1397484,0
+XIFR.US,D,20241121,000000,16.115,16.51,16.06,16.35,1395149,0
+XIFR.US,D,20241122,000000,16.435,17.03,16.38,16.78,1921738,0
+XIFR.US,D,20241125,000000,17.15,17.655,17.09,17.28,1722429,0
+XIFR.US,D,20241126,000000,17.07,17.22,16.69,17.19,2048252,0
+XIFR.US,D,20241127,000000,17.33,17.67,17.2001,17.47,2355299,0
+XIFR.US,D,20241129,000000,17.655,17.73,17.44,17.47,692904,0
+XIFR.US,D,20241202,000000,17.875,20.02,17.75,19.67,4682595,0
+XIFR.US,D,20241203,000000,19.68,19.85,18.5,18.74,2259202,0
+XIFR.US,D,20241204,000000,18.825,18.93,17.85,18,1496364,0
+XIFR.US,D,20241205,000000,18.02,18.29,17.9,18.2,1493681,0
+XIFR.US,D,20241206,000000,18.31,18.365,17.39,17.62,1825247,0
+XIFR.US,D,20241209,000000,17.845,18.55,17.7607,17.97,1124554,0
+XIFR.US,D,20241210,000000,18.12,18.26,17.5597,18.12,1023790,0
+XIFR.US,D,20241211,000000,18.4,18.54,17.69,17.93,1306037,0
+XIFR.US,D,20241212,000000,17.75,17.89,17.51,17.64,1362686,0
+XIFR.US,D,20241213,000000,17.67,17.955,17.3446,17.91,1200473,0
+XIFR.US,D,20241216,000000,17.63,18.12,17.52,17.86,1510497,0
+XIFR.US,D,20241217,000000,17.775,18.065,17.51,17.65,965585,0
+XIFR.US,D,20241218,000000,17.6,18.32,17.37,17.5,1549499,0
+XIFR.US,D,20241219,000000,17.57,17.81,17.44,17.5,1532951,0
+XIFR.US,D,20241220,000000,17.12,17.68,16.93,17.61,1543052,0
+XIFR.US,D,20241223,000000,17.56,17.6,17.06,17.49,1508767,0
+XIFR.US,D,20241224,000000,17.5,17.795,17.29,17.78,622876,0
+XIFR.US,D,20241226,000000,17.7,18.08,17.53,17.68,1593313,0
+XIFR.US,D,20241227,000000,17.6,17.62,17.2001,17.38,1001351,0
+XIFR.US,D,20241230,000000,17.15,17.62,16.78,17.59,2092717,0
+XIFR.US,D,20241231,000000,17.7,18.09,17.52,17.8,1719416,0
+XIFR.US,D,20250102,000000,18.02,18.46,17.73,18.18,944042,0
+XIFR.US,D,20250103,000000,18.43,18.9,18.38,18.7,1481391,0
+XIFR.US,D,20250106,000000,18.94,18.99,18.55,18.72,1199062,0
+XIFR.US,D,20250107,000000,18.91,19.28,18.63,18.87,1078813,0
+XIFR.US,D,20250108,000000,18.6,18.67,17.99,18.26,1078043,0
+XIFR.US,D,20250110,000000,18.25,18.25,17.77,18.06,954121,0
+XIFR.US,D,20250113,000000,17.5,17.53,16.66,17.34,2202817,0
+XIFR.US,D,20250114,000000,17.55,17.73,16.77,16.79,1640707,0
+XIFR.US,D,20250115,000000,17.21,17.37,16.68,16.77,1596278,0
+XIFR.US,D,20250116,000000,16.52,17.24,16.25,16.91,1358473,0
+XIFR.US,D,20250117,000000,17,17.3,16.93,17.05,1036739,0
+XIFR.US,D,20250121,000000,17.05,17.16,16.74,16.75,1822771,0
+XIFR.US,D,20250122,000000,16.7,16.72,15.9,15.93,5992393,0
+XIFR.US,D,20250123,000000,15.88,16.87,15.58,16.84,3323615,0
+XIFR.US,D,20250124,000000,16.55,17.08,15.61,15.7,3979956,0
+XIFR.US,D,20250127,000000,15.725,17.05,15.25,15.8,4188366,0
+XIFR.US,D,20250128,000000,11.93,12.65,10.69,11.83,21897900,0
+XIFR.US,D,20250129,000000,11.48,11.56,10.32,10.49,14803395,0
+XIFR.US,D,20250130,000000,10.45,10.75,9.98,10.44,14499924,0
+XIFR.US,D,20250131,000000,10.39,10.87,10.11,10.54,4909302,0
+XIFR.US,D,20250203,000000,9.82,10.24,9.38,9.82,4094916,0
+XIFR.US,D,20250204,000000,9.68,9.795,9.37,9.61,4544178,0
+XIFR.US,D,20250205,000000,9.45,9.7828,9.22,9.29,4135291,0
+XIFR.US,D,20250206,000000,9.345,9.445,8.81,8.85,5838781,0
+XIFR.US,D,20250207,000000,8.78,8.88,8.42,8.46,3961330,0
+XIFR.US,D,20250210,000000,8.45,8.7,8.29,8.38,3681921,0
+XIFR.US,D,20250211,000000,8.325,8.55,7.97,8.55,4171693,0
+XIFR.US,D,20250212,000000,8.4,8.64,8.2,8.51,3753458,0
+XIFR.US,D,20250213,000000,8.6,8.865,8.56,8.65,3533124,0
+XIFR.US,D,20250214,000000,8.69,8.845,8.375,8.48,2919678,0
+XIFR.US,D,20250218,000000,8.3,8.71,8.3,8.51,3148467,0
+XIFR.US,D,20250219,000000,8.49,9.23,8.48,8.97,2564282,0
+XIFR.US,D,20250220,000000,9.15,9.5,9.1,9.35,2222277,0
+XIFR.US,D,20250221,000000,9.44,9.61,9.3,9.31,1363070,0
+XIFR.US,D,20250224,000000,9.35,9.48,9.12,9.16,2142282,0
+XIFR.US,D,20250225,000000,9.2,9.43,9.12,9.35,1571427,0
+XIFR.US,D,20250226,000000,9.37,9.49,9.04,9.11,3251760,0
+XIFR.US,D,20250227,000000,9.0506,9.0727,8.73,8.84,2446523,0
+XIFR.US,D,20250228,000000,8.82,9.08,8.76,9.04,4254324,0
+XIFR.US,D,20250303,000000,9.02,9.15,8.58,8.59,2029203,0
+XIFR.US,D,20250304,000000,8.3871,8.78,8.3396,8.58,1848476,0
+XIFR.US,D,20250305,000000,8.565,8.61,8.27,8.47,1893139,0
+XIFR.US,D,20250306,000000,8.34,8.59,8.16,8.49,1908366,0
+XIFR.US,D,20250307,000000,8.55,8.945,8.52,8.76,1838510,0
+XIFR.US,D,20250310,000000,8.75,9.11,8.66,9.02,2858507,0
+XIFR.US,D,20250311,000000,9.06,9.13,8.57,8.99,3103739,0
+XIFR.US,D,20250312,000000,8.8851,8.9799,8.68,8.71,1471227,0
+XIFR.US,D,20250313,000000,8.7452,8.9,8.4,8.64,1957525,0
+XIFR.US,D,20250314,000000,8.67,8.85,8.6501,8.77,1278312,0
+XIFR.US,D,20250317,000000,8.735,9.04,8.64,8.95,1637260,0
+XIFR.US,D,20250318,000000,8.86,8.9,8.7,8.81,1091820,0
+XIFR.US,D,20250319,000000,8.825,9.18,8.7701,9.06,6275534,0
+XIFR.US,D,20250320,000000,9.08,9.58,9.07,9.56,1782750,0
+XIFR.US,D,20250321,000000,9.3953,9.54,9.375,9.41,1324704,0
+XIFR.US,D,20250324,000000,9.425,9.64,9.34,9.38,1475018,0
+XIFR.US,D,20250325,000000,9.39,9.9099,9.3801,9.82,2260126,0
+XIFR.US,D,20250326,000000,9.735,9.91,9.39,9.53,1493462,0
+XIFR.US,D,20250327,000000,9.565,9.76,9.5,9.72,1662802,0
+XIFR.US,D,20250328,000000,9.695,9.71,9.37,9.43,1407233,0
+XIFR.US,D,20250331,000000,9.3,9.585,9.08,9.5,1423004,0
+XIFR.US,D,20250401,000000,9.37,9.495,9.18,9.33,1582946,0
+XIFR.US,D,20250402,000000,9.25,9.385,9.18,9.3,1297087,0
+XIFR.US,D,20250403,000000,9.015,9.38,8.98,9.25,1986299,0
+XIFR.US,D,20250404,000000,8.96,9.02,8.27,8.44,3390189,0
+XIFR.US,D,20250407,000000,8.03,8.5,7.7234,8.32,3959064,0
+XIFR.US,D,20250408,000000,8.445,8.47,7.88,7.96,5494136,0
+XIFR.US,D,20250409,000000,7.83,8.75,7.525,8.6,4285368,0
+XIFR.US,D,20250410,000000,8.3227,8.47,8.01,8.24,1277795,0
+XIFR.US,D,20250411,000000,8.31,8.79,7.97,8.75,1948687,0
+XIFR.US,D,20250414,000000,8.86,9.025,8.78,8.97,2056626,0
+XIFR.US,D,20250415,000000,8.91,9.09,8.72,8.75,1133183,0
+XIFR.US,D,20250416,000000,8.785,8.95,8.545,8.7,880643,0
+XIFR.US,D,20250417,000000,8.69,8.88,8.66,8.85,1190952,0
+XIFR.US,D,20250421,000000,8.75,8.75,7.9216,8.04,2319084,0
+XIFR.US,D,20250422,000000,8.125,8.5301,8.125,8.45,1147069,0
+XIFR.US,D,20250423,000000,8.65,8.84,8.37,8.49,1062487,0
+XIFR.US,D,20250424,000000,8.6448,8.72,8.46,8.59,974223,0
+XIFR.US,D,20250425,000000,8.53,8.59,8.34,8.46,738588,0
+XIFR.US,D,20250428,000000,8.47,8.515,8.25,8.47,1227188,0
+XIFR.US,D,20250429,000000,8.44,8.57,8.39,8.54,957625,0
+XIFR.US,D,20250430,000000,8.39,8.39,8.01,8.24,1448128,0
+XIFR.US,D,20250501,000000,8.45,8.52,8.2,8.23,926799,0
+XIFR.US,D,20250502,000000,8.305,8.38,8.19,8.25,911600,0
+XIFR.US,D,20250505,000000,8.21,8.21,8.02,8.11,940251,0
+XIFR.US,D,20250506,000000,8.08,8.3,8.01,8.16,680936,0
+XIFR.US,D,20250507,000000,8.12,8.565,8.03,8.5,1165091,0
+XIFR.US,D,20250508,000000,8.58,8.86,8.55,8.63,1416265,0
+XIFR.US,D,20250509,000000,8.42,8.99,8.24,8.96,1467359,0
+XIFR.US,D,20250512,000000,9.2,9.38,9.035,9.23,2759026,0
+XIFR.US,D,20250513,000000,9.3,9.935,9.23,9.8,2335229,0
+XIFR.US,D,20250514,000000,9.78,9.85,9.57,9.61,1000527,0
+XIFR.US,D,20250515,000000,9.54,9.63,9.41,9.59,788937,0
+XIFR.US,D,20250516,000000,9.64,9.81,9.62,9.75,828175,0
+XIFR.US,D,20250519,000000,9.4003,9.62,9.4002,9.57,1037023,0
+XIFR.US,D,20250520,000000,9.58,9.7,9.49,9.55,693049,0
+XIFR.US,D,20250521,000000,9.445,9.4591,8.94,8.97,1051409,0
+XIFR.US,D,20250522,000000,8.83,8.9457,8.35,8.53,1383863,0
+XIFR.US,D,20250523,000000,8.325,8.719,8.325,8.69,1273258,0
+XIFR.US,D,20250527,000000,8.82,8.82,8.32,8.61,1113595,0
+XIFR.US,D,20250528,000000,8.52,8.55,8.4,8.45,869143,0
+XIFR.US,D,20250529,000000,8.5604,8.795,8.52,8.78,1101237,0
+XIFR.US,D,20250530,000000,8.72,8.94,8.64,8.82,907860,0
+XIFR.US,D,20250602,000000,8.8051,8.82,8.5459,8.7,722579,0
+XIFR.US,D,20250603,000000,8.65,9.04,8.5,8.85,996636,0
+XIFR.US,D,20250604,000000,8.895,8.9,8.56,8.57,658213,0
+XIFR.US,D,20250605,000000,8.6327,8.695,8.44,8.66,1124976,0
+XIFR.US,D,20250606,000000,8.72,8.93,8.66,8.91,1040679,0
+XIFR.US,D,20250609,000000,8.95,9.1,8.64,8.67,1004458,0
+XIFR.US,D,20250610,000000,8.77,8.79,8.53,8.75,1301204,0
+XIFR.US,D,20250611,000000,8.84,8.919,8.695,8.85,848971,0
+XIFR.US,D,20250612,000000,8.7839,8.92,8.75,8.84,728017,0
+XIFR.US,D,20250613,000000,8.7163,8.83,8.59,8.81,732340,0
+XIFR.US,D,20250616,000000,8.82,8.91,8.68,8.76,835883,0
+XIFR.US,D,20250617,000000,8.65,8.66,8.33,8.47,998081,0
+XIFR.US,D,20250618,000000,8.445,8.5,8.28,8.3,1081711,0
+XIFR.US,D,20250620,000000,8.335,8.36,8.16,8.2,1158880,0
+XIFR.US,D,20250623,000000,8.112,8.24,7.99,8.08,1107241,0
+XIFR.US,D,20250624,000000,8.1461,8.44,8.1,8.33,887227,0
+XIFR.US,D,20250625,000000,8.275,8.325,8.15,8.18,633336,0
+XIFR.US,D,20250626,000000,8.28,8.45,8.25,8.4,798758,0
+XIFR.US,D,20250627,000000,8.39,8.445,8.2311,8.33,750864,0
+XIFR.US,D,20250630,000000,8.305,8.33,8.03,8.2,1163965,0
+XIFR.US,D,20250701,000000,8.205,8.675,8.1,8.49,1226472,0
+XIFR.US,D,20250702,000000,8.4899,9,8.4899,8.77,1343769,0
+XIFR.US,D,20250703,000000,8.9028,9.06,8.83,8.97,467777,0
+XIFR.US,D,20250707,000000,8.805,8.85,8.5248,8.57,745245,0
+XIFR.US,D,20250708,000000,8.595,8.715,8.36,8.42,1160699,0
+XIFR.US,D,20250709,000000,8.72,9.86,8.6949,9.81,2713522,0
+XIFR.US,D,20250710,000000,9.7,9.84,9.345,9.42,1236630,0
+XIFR.US,D,20250711,000000,9.23,9.455,9.15,9.41,948691,0
+XIFR.US,D,20250714,000000,9.32,9.41,8.995,9.02,891434,0
+XIFR.US,D,20250715,000000,9.15,9.3699,9.0912,9.11,786679,0
+XIFR.US,D,20250716,000000,9.11,9.1952,8.87,8.9,624329,0
+XIFR.US,D,20250717,000000,8.92,9.09,8.88,8.95,772334,0
+XIFR.US,D,20250718,000000,8.99,9.0548,8.75,8.82,781445,0
+XIFR.US,D,20250721,000000,8.85,9.27,8.77,9.2,1918200,0
+XIFR.US,D,20250722,000000,9.15,9.69,9.105,9.68,1690960,0
+XIFR.US,D,20250723,000000,9.75,9.84,9.2511,9.52,1300534,0
+XIFR.US,D,20250724,000000,9.5,9.72,9.33,9.59,1129339,0
+XIFR.US,D,20250725,000000,9.5111,9.57,9.4,9.52,770325,0
+XIFR.US,D,20250728,000000,9.56,9.79,9.42,9.75,722344,0
+XIFR.US,D,20250729,000000,9.71,9.98,9.53,9.76,1033669,0
+XIFR.US,D,20250730,000000,9.69,9.9,9.53,9.6,867482,0
+XIFR.US,D,20250731,000000,9.55,9.64,9.41,9.53,572261,0
+XIFR.US,D,20250801,000000,9.42,9.48,9.16,9.23,781773,0
+XIFR.US,D,20250804,000000,9.305,9.36,9.15,9.2,599964,0
+XIFR.US,D,20250805,000000,9.215,9.26,9.06,9.06,640940,0
+XIFR.US,D,20250806,000000,9,9.0972,8.96,8.97,698291,0
+XIFR.US,D,20250807,000000,9.01,9.215,8.87,8.9,1047971,0
+XIFR.US,D,20250808,000000,9.53,10.4,9.21,9.9,2623112,0
+XIFR.US,D,20250811,000000,9.92,9.93,9.5,9.7,1006460,0
+XIFR.US,D,20250812,000000,9.832,9.88,9.57,9.64,997676,0
+XIFR.US,D,20250813,000000,9.52,9.595,9.31,9.57,987639,0
+XIFR.US,D,20250814,000000,9.41,9.52,9.285,9.41,682673,0
+XIFR.US,D,20250815,000000,9.45,10.18,9.41,9.92,1476564,0
+XIFR.US,D,20250818,000000,9.9,10.2,9.9,10.06,1009579,0
+XIFR.US,D,20250819,000000,10.3,10.47,10.1601,10.25,2743655,0
+XIFR.US,D,20250820,000000,10.22,10.35,10.02,10.16,2026753,0
+XIFR.US,D,20250821,000000,10.105,10.13,9.74,9.9,1298290,0
+XIFR.US,D,20250822,000000,10,10.26,9.92,10.19,2711167,0
+XIFR.US,D,20250825,000000,10.09,10.37,10.03,10.25,924944,0
+XIFR.US,D,20250826,000000,10.1,10.3,10.045,10.14,1172058,0
+XIFR.US,D,20250827,000000,10.1,10.291,10.1,10.24,782927,0
+XIFR.US,D,20250828,000000,10.3075,10.36,10.135,10.2,719486,0
+XIFR.US,D,20250829,000000,10.23,10.62,10.15,10.6,1010320,0
+XIFR.US,D,20250902,000000,10.49,10.6,10.36,10.38,2524826,0
+XIFR.US,D,20250903,000000,10.4,10.54,10.28,10.38,1076622,0
+XIFR.US,D,20250904,000000,10.4,10.53,10.2,10.28,992664,0
+XIFR.US,D,20250905,000000,10.4,10.57,10.19,10.39,982861,0
+XIFR.US,D,20250908,000000,10.5193,10.5193,9.95,9.99,1453731,0
+XIFR.US,D,20250909,000000,9.975,10.13,9.875,9.9,1023685,0
+XIFR.US,D,20250910,000000,9.92,9.9301,9.725,9.78,948453,0
+XIFR.US,D,20250911,000000,9.78,10.12,9.77,10.1,1898179,0
+XIFR.US,D,20250912,000000,10.06,10.18,9.98,10.08,1010362,0
+XIFR.US,D,20250915,000000,10.02,10.1,9.7802,9.85,848578,0
+XIFR.US,D,20250916,000000,9.891,9.95,9.715,9.72,681470,0
+XIFR.US,D,20250917,000000,9.73,10.09,9.7,9.91,1291142,0
+XIFR.US,D,20250918,000000,10,10.11,9.935,10.08,1999507,0
+XIFR.US,D,20250919,000000,10.08,10.09,9.835,9.88,959257,0
+XIFR.US,D,20250922,000000,9.8,9.87,9.725,9.77,1099892,0
+XIFR.US,D,20250923,000000,9.8,9.94,9.74,9.82,1246157,0
+XIFR.US,D,20250924,000000,9.86,10.33,9.83,10.06,3353637,0
+XIFR.US,D,20250925,000000,10,10.04,9.685,9.71,1354679,0
+XIFR.US,D,20250926,000000,9.68,10.21,9.68,10.11,4777283,0
+XIFR.US,D,20250929,000000,10.25,10.6799,10.18,10.3,8109593,0
+XIFR.US,D,20250930,000000,10.375,10.45,10.035,10.17,5497835,0
+XIFR.US,D,20251001,000000,10.155,10.98,10.1,10.8,4472498,0
+XIFR.US,D,20251002,000000,10.8,11.22,10.745,10.98,2090133,0
+XIFR.US,D,20251003,000000,11.045,11.1,10.88,10.94,1487875,0
+XIFR.US,D,20251006,000000,10.9175,11.43,10.89,11.08,2437172,0
+XIFR.US,D,20251007,000000,11.125,11.16,10.86,10.9,1589322,0
+XIFR.US,D,20251008,000000,10.95,11.11,10.92,11.1,1473354,0
+XIFR.US,D,20251009,000000,11.15,11.28,10.72,10.73,1159432,0
+XIFR.US,D,20251010,000000,10.73,10.81,10.095,10.22,1631854,0
+XIFR.US,D,20251013,000000,10.38,10.47,10.305,10.34,965466,0
+XIFR.US,D,20251014,000000,10.3,10.51,10.255,10.35,1694198,0
+XIFR.US,D,20251015,000000,10.4031,11.15,10.4031,10.78,2360645,0
+XIFR.US,D,20251016,000000,11.01,11.01,10.2,10.33,1272616,0
+XIFR.US,D,20251017,000000,10.17,10.34,10.09,10.22,999383,0
+XIFR.US,D,20251020,000000,10.31,10.44,10.24,10.26,5593775,0
+XIFR.US,D,20251021,000000,10.31,10.33,10.18,10.29,1228562,0
+XIFR.US,D,20251022,000000,10.27,10.27,9.945,10.06,1509049,0
+XIFR.US,D,20251023,000000,10.15,10.16,10.03,10.1,672011,0
+XIFR.US,D,20251024,000000,10.3025,10.4,10.17,10.23,998777,0
+XIFR.US,D,20251027,000000,10.3,10.3,10.04,10.25,896579,0
+XIFR.US,D,20251028,000000,10.23,10.25,10,10.02,1041653,0
+XIFR.US,D,20251029,000000,10.01,10.14,9.885,9.9,2735623,0
+XIFR.US,D,20251030,000000,9.8,10,9.77,9.8,1150495,0
+XIFR.US,D,20251031,000000,9.79,9.905,9.68,9.86,1393276,0
+XIFR.US,D,20251103,000000,9.77,9.9395,9.62,9.81,1289861,0
+XIFR.US,D,20251104,000000,9.695,9.825,9.5,9.55,1325374,0
+XIFR.US,D,20251105,000000,8.9054,9.325,8.675,9.05,5606186,0
+XIFR.US,D,20251106,000000,9.04,9.44,9.01,9.43,1983675,0
+XIFR.US,D,20251107,000000,9.35,9.35,9.055,9.34,1701931,0
+XIFR.US,D,20251110,000000,9.35,9.77,9.35,9.77,2285257,0
+XIFR.US,D,20251111,000000,9.85,9.86,9.62,9.71,928948,0
+XIFR.US,D,20251112,000000,9.72,9.75,9.49,9.5,738217,0
+XIFR.US,D,20251113,000000,9.42,9.48,9.17,9.25,1081211,0
+XIFR.US,D,20251114,000000,9.15,9.435,9.125,9.39,964336,0
+XIFR.US,D,20251117,000000,9.335,9.57,9.3155,9.37,741285,0
+XIFR.US,D,20251118,000000,9.4,9.405,9.19,9.25,744029,0
+XIFR.US,D,20251119,000000,9.2,9.32,9.11,9.14,1153928,0
+XIFR.US,D,20251120,000000,9.15,9.355,8.91,8.92,1220040,0
+XIFR.US,D,20251121,000000,8.92,9.095,8.79,9.03,1550421,0
+XIFR.US,D,20251124,000000,8.945,9.3,8.88,9.28,1101639,0
+XIFR.US,D,20251125,000000,9.19,9.23,9.02,9.18,1242004,0
+XIFR.US,D,20251126,000000,9.1,9.41,9.09,9.35,1839536,0
+XIFR.US,D,20251128,000000,9.35,9.555,9.35,9.53,461523,0
+XIFR.US,D,20251201,000000,9.275,9.32,9.15,9.15,1739689,0
+XIFR.US,D,20251202,000000,9.21,9.21,9.03,9.03,1168856,0
+XIFR.US,D,20251203,000000,9.04,9.07,8.9,9.01,1289590,0
+XIFR.US,D,20251204,000000,8.98,9.12,8.91,9.01,925996,0
+XIFR.US,D,20251205,000000,9.01,9.1,8.91,8.92,1069154,0
+XIFR.US,D,20251208,000000,8.91,9.02,8.83,8.84,1134962,0
+XIFR.US,D,20251209,000000,8.8,9.02,8.78,8.89,974750,0
+XIFR.US,D,20251210,000000,8.85,9.03,8.8,9,724613,0
+XIFR.US,D,20251211,000000,8.98,9.07,8.89,9.04,1320965,0
+XIFR.US,D,20251212,000000,9.055,9.1155,8.83,8.83,1142776,0
+XIFR.US,D,20251215,000000,8.83,8.96,8.79,8.84,1037282,0
+XIFR.US,D,20251216,000000,8.79,8.985,8.79,8.96,1082366,0
+XIFR.US,D,20251217,000000,8.99,9.135,8.99,9.09,988813,0
+XIFR.US,D,20251218,000000,9.14,9.515,9.14,9.39,1889042,0
+XIFR.US,D,20251219,000000,9.36,9.44,9.235,9.25,1131296,0
+XIFR.US,D,20251222,000000,9.2,9.73,9.15,9.68,2237141,0
+XIFR.US,D,20251223,000000,9.65,9.69,9.505,9.53,1366599,0
+XIFR.US,D,20251224,000000,9.53,9.585,9.5,9.53,351444,0
+XIFR.US,D,20251226,000000,9.53,9.565,9.415,9.51,989390,0
+XIFR.US,D,20251229,000000,9.36,9.64,9.36,9.59,1037023,0
+XIFR.US,D,20251230,000000,9.52,9.75,9.52,9.75,1544841,0
+XIFR.US,D,20251231,000000,9.75,10.095,9.695,10,2571407,0
+XIFR.US,D,20260102,000000,10.045,10.33,10.025,10.17,1169252,0
+XIFR.US,D,20260105,000000,10.1301,10.54,10.1301,10.52,1704518,0
+XIFR.US,D,20260106,000000,10.82,11.4,10.6909,11.16,3125314,0
+XIFR.US,D,20260107,000000,11.15,11.15,10.62,10.68,2239924,0
+XIFR.US,D,20260108,000000,10.7,10.795,10.5,10.55,1860436,0
+XIFR.US,D,20260109,000000,10.7,10.76,10.5,10.54,1235828,0
+XIFR.US,D,20260112,000000,10.56,10.66,10.42,10.44,1401572,0
+XIFR.US,D,20260113,000000,10.5,10.595,10.375,10.42,1009120,0
+XIFR.US,D,20260114,000000,10.38,10.47,10.12,10.13,1413340,0
+XIFR.US,D,20260115,000000,10.17,10.28,10.045,10.08,1152003,0
+XIFR.US,D,20260116,000000,10.02,10.165,9.95,10.03,1361104,0
+XIFR.US,D,20260120,000000,9.6827,9.9,9.531622,9.77,2287144,0
+XIFR.US,D,20260121,000000,9.92,10.01,9.76,9.82,1189381,0
+XIFR.US,D,20260122,000000,9.865,9.865,9.67,9.73,1781462,0
+XIFR.US,D,20260123,000000,9.6986,9.79,9.645,9.65,1455888,0
+XIFR.US,D,20260126,000000,9.5,9.815,9.5,9.7,1055814,0
+XIFR.US,D,20260127,000000,9.695,10.015,9.61,9.83,994484,0
+XIFR.US,D,20260128,000000,9.85,10.115,9.85,10.05,1961988,0
+XIFR.US,D,20260129,000000,10.185,10.185,9.76,9.84,1262691,0
+XIFR.US,D,20260130,000000,9.88,9.93,9.66,9.74,1145522,0
+XIFR.US,D,20260202,000000,9.66,10,9.66,9.89,1134861,0
+XIFR.US,D,20260203,000000,10,10.27,9.745,9.86,2315405,0
+XIFR.US,D,20260204,000000,9.93,10.015,9.84,9.93,1931975,0
+XIFR.US,D,20260205,000000,9.825,9.88,9.625,9.82,1203012,0
+XIFR.US,D,20260206,000000,9.92,10.175,9.92,10.07,2473596,0
+XIFR.US,D,20260209,000000,10.085,10.235,9.9963,10.18,2351758,0
+XIFR.US,D,20260210,000000,10.5,11.265,10.39,11.12,6077872,0
+XIFR.US,D,20260211,000000,11.26,11.32,10.84,11.08,2608029,0
+XIFR.US,D,20260212,000000,11.1272,11.24,10.55,10.65,1881138,0
+XIFR.US,D,20260213,000000,10.7,10.82,10.575,10.79,1331263,0
+XIFR.US,D,20260217,000000,10.89,10.98,10.59,10.7,1638018,0
+XIFR.US,D,20260218,000000,10.735,10.755,10.35,10.43,1407690,0
diff --git a/daily/us/nyse stocks/2/xoef.us.txt b/daily/us/nyse stocks/2/xoef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d3f55f4b35ad2951d31df178449affb36e385a6
--- /dev/null
+++ b/daily/us/nyse stocks/2/xoef.us.txt	
@@ -0,0 +1,144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOEF.US,D,20250709,000000,24.9789,24.9789,24.85,24.9789,15385,0
+XOEF.US,D,20250710,000000,25,25.14,24.95,25.055,15132,0
+XOEF.US,D,20250711,000000,25.02,25.02,24.8827,24.9069,60762,0
+XOEF.US,D,20250714,000000,24.85,24.97,24.85,24.9484,8349,0
+XOEF.US,D,20250715,000000,25,25.07,24.6597,24.6597,6719,0
+XOEF.US,D,20250716,000000,24.6033,24.7131,24.4815,24.7131,4200,0
+XOEF.US,D,20250717,000000,24.78,24.9024,24.73,24.9024,3713,0
+XOEF.US,D,20250718,000000,24.94,24.9824,24.88,24.9199,2631,0
+XOEF.US,D,20250721,000000,24.881,25.0207,24.85,24.85,12785,0
+XOEF.US,D,20250722,000000,24.9584,25.0657,24.9305,25.0657,1286,0
+XOEF.US,D,20250723,000000,25.155,25.225,25.155,25.2159,1408,0
+XOEF.US,D,20250724,000000,25.244,25.244,25.2,25.2054,2297,0
+XOEF.US,D,20250725,000000,25.32,25.3453,25.32,25.3453,1271,0
+XOEF.US,D,20250728,000000,25.31,25.43,25.2068,25.2068,1243,0
+XOEF.US,D,20250730,000000,25.184,25.27,25.06,25.0689,978,0
+XOEF.US,D,20250731,000000,25.1,25.1005,24.83,24.8489,7315,0
+XOEF.US,D,20250801,000000,24.5,24.6,24.42,24.5865,2630,0
+XOEF.US,D,20250804,000000,24.82,24.9258,24.8186,24.9258,915,0
+XOEF.US,D,20250805,000000,24.91,24.91,24.7026,24.7517,1379,0
+XOEF.US,D,20250806,000000,24.742,24.7616,24.742,24.7616,255,0
+XOEF.US,D,20250807,000000,24.74,24.74,24.66,24.7244,455,0
+XOEF.US,D,20250808,000000,24.804,24.8334,24.7515,24.7515,1248,0
+XOEF.US,D,20250811,000000,24.78,24.78,24.682,24.682,3231,0
+XOEF.US,D,20250812,000000,24.79,24.987,24.79,24.987,3265,0
+XOEF.US,D,20250813,000000,25.06,25.2257,25.0381,25.2257,1168,0
+XOEF.US,D,20250814,000000,25.03,25.0834,25.03,25.0834,1349,0
+XOEF.US,D,20250815,000000,24.95,24.95,24.9328,24.9328,580,0
+XOEF.US,D,20250819,000000,25.1474,25.1474,25,25.0267,563,0
+XOEF.US,D,20250820,000000,24.99,25.0834,24.94,25.0732,1401,0
+XOEF.US,D,20250821,000000,25.03,25.03,24.9715,24.9715,520,0
+XOEF.US,D,20250822,000000,25.4,25.4,25.3496,25.3496,574,0
+XOEF.US,D,20250826,000000,25.16,25.2243,25.16,25.2243,252,0
+XOEF.US,D,20250827,000000,25.26,25.311,25.26,25.311,472,0
+XOEF.US,D,20250828,000000,25.2586,25.3426,25.2586,25.3426,613,0
+XOEF.US,D,20250829,000000,25.25,25.2694,25.25,25.2694,290,0
+XOEF.US,D,20250902,000000,24.98,25.068,24.98,25.068,928,0
+XOEF.US,D,20250903,000000,25.0038,25.0325,24.943,25.0325,806,0
+XOEF.US,D,20250904,000000,25.08,25.2452,25.08,25.2452,1084,0
+XOEF.US,D,20250905,000000,25.14,25.37,25.13,25.223,858,0
+XOEF.US,D,20250908,000000,25.1338,25.2812,25.1338,25.2812,544,0
+XOEF.US,D,20250909,000000,25.23,25.24,25.1708,25.24,1198,0
+XOEF.US,D,20250910,000000,25.14,25.1865,25.11,25.1865,10112,0
+XOEF.US,D,20250911,000000,25.3,25.5903,25.29,25.5903,14262,0
+XOEF.US,D,20250912,000000,25.419,25.419,25.4045,25.4063,402,0
+XOEF.US,D,20250917,000000,25.3133,25.3133,25.2093,25.2093,1752,0
+XOEF.US,D,20250918,000000,25.4501,25.4501,25.4367,25.4367,375,0
+XOEF.US,D,20250919,000000,25.48,25.48,25.4148,25.4148,249,0
+XOEF.US,D,20250922,000000,25.28,25.4741,25.28,25.4741,602,0
+XOEF.US,D,20250924,000000,25.4018,25.4018,25.3555,25.3555,1677,0
+XOEF.US,D,20250925,000000,25.21,25.21,25.16,25.1618,652,0
+XOEF.US,D,20250926,000000,25.3914,25.4203,25.3914,25.4203,466,0
+XOEF.US,D,20250929,000000,25.51,25.58,25.497,25.5429,2864,0
+XOEF.US,D,20250930,000000,25.4999,25.6541,25.4999,25.6541,653,0
+XOEF.US,D,20251001,000000,25.5885,25.7069,25.5885,25.7069,634,0
+XOEF.US,D,20251002,000000,25.76,25.76,25.7501,25.7501,504,0
+XOEF.US,D,20251003,000000,25.873,25.873,25.8342,25.8342,571,0
+XOEF.US,D,20251006,000000,25.8635,26.04,25.8487,25.8487,10417,0
+XOEF.US,D,20251007,000000,25.683,25.96,25.683,25.6922,2315,0
+XOEF.US,D,20251009,000000,25.717,25.717,25.6425,25.6425,231,0
+XOEF.US,D,20251010,000000,25.4,25.4,25.05,25.05,1115,0
+XOEF.US,D,20251013,000000,25.31,25.34,25.2831,25.33,15141,0
+XOEF.US,D,20251014,000000,25.35,25.4825,25.35,25.4825,652,0
+XOEF.US,D,20251015,000000,25.72,25.72,25.52,25.54,4814,0
+XOEF.US,D,20251016,000000,25.5179,25.7,25.265,25.265,6488,0
+XOEF.US,D,20251017,000000,25.29,25.3801,25.29,25.3643,3442,0
+XOEF.US,D,20251020,000000,25.58,25.61,25.58,25.61,294,0
+XOEF.US,D,20251021,000000,25.5896,25.68,25.5896,25.68,31496,0
+XOEF.US,D,20251022,000000,25.65,25.65,25.44,25.5501,1343,0
+XOEF.US,D,20251023,000000,25.72,25.7361,25.72,25.7361,981,0
+XOEF.US,D,20251024,000000,25.9201,25.9201,25.8519,25.8519,563,0
+XOEF.US,D,20251027,000000,25.91,25.9776,25.91,25.9776,438,0
+XOEF.US,D,20251028,000000,25.7987,25.7987,25.7309,25.7309,577,0
+XOEF.US,D,20251029,000000,25.6575,25.7,25.46,25.4762,30789,0
+XOEF.US,D,20251030,000000,25.449,25.65,25.3757,25.3757,16165,0
+XOEF.US,D,20251103,000000,25.3799,25.38,25.23,25.38,5059,0
+XOEF.US,D,20251104,000000,25.155,25.26,25.14,25.15,12619,0
+XOEF.US,D,20251105,000000,25.2632,25.4,25.23,25.3397,1725,0
+XOEF.US,D,20251106,000000,25.26,25.27,25.115,25.15,12608,0
+XOEF.US,D,20251107,000000,25.14,25.37,25.06,25.37,4590,0
+XOEF.US,D,20251110,000000,25.43,25.59,25.3899,25.5765,627,0
+XOEF.US,D,20251112,000000,25.67,25.67,25.6253,25.6253,275,0
+XOEF.US,D,20251113,000000,25.58,25.58,25.29,25.3975,2114,0
+XOEF.US,D,20251114,000000,25.37,25.3701,25.2373,25.2373,7806,0
+XOEF.US,D,20251117,000000,25.24,25.24,24.9262,24.9262,1368,0
+XOEF.US,D,20251118,000000,24.87,24.95,24.87,24.8876,763,0
+XOEF.US,D,20251119,000000,24.88,24.92,24.78,24.8864,1427,0
+XOEF.US,D,20251120,000000,25.2,25.2,24.4932,24.4932,2286,0
+XOEF.US,D,20251121,000000,24.585,24.8897,24.585,24.8897,458,0
+XOEF.US,D,20251124,000000,25.12,25.12,25.1043,25.1043,636,0
+XOEF.US,D,20251125,000000,25.1302,25.4433,25.13,25.4433,1810,0
+XOEF.US,D,20251126,000000,25.55,25.7399,25.55,25.6603,1095,0
+XOEF.US,D,20251128,000000,25.78,25.81,25.78,25.809,393,0
+XOEF.US,D,20251201,000000,25.71,25.8,25.61,25.61,1918,0
+XOEF.US,D,20251202,000000,25.64,25.7,25.619,25.6427,892,0
+XOEF.US,D,20251203,000000,25.68,25.8037,25.68,25.8037,807,0
+XOEF.US,D,20251204,000000,25.8435,25.8435,25.8307,25.8307,384,0
+XOEF.US,D,20251205,000000,25.96,25.96,25.874,25.874,433,0
+XOEF.US,D,20251210,000000,25.9,26.11,25.9,26.0887,253,0
+XOEF.US,D,20251211,000000,26.112,26.275,26.11,26.275,921,0
+XOEF.US,D,20251215,000000,26.14,26.14,26.0294,26.0294,343,0
+XOEF.US,D,20251216,000000,25.79,25.79,25.743,25.7868,1483,0
+XOEF.US,D,20251217,000000,25.73,25.73,25.572,25.572,3777,0
+XOEF.US,D,20251218,000000,25.9386,25.95,25.74,25.74,10287,0
+XOEF.US,D,20251219,000000,25.915,25.98,25.915,25.9199,10726,0
+XOEF.US,D,20251222,000000,26.08,26.16,26.05,26.15,21393,0
+XOEF.US,D,20251223,000000,26.15,26.17,26.04,26.1215,3086,0
+XOEF.US,D,20251224,000000,26.12,26.22,26.12,26.22,4155,0
+XOEF.US,D,20251226,000000,26.18,26.26,26.15,26.21,5469,0
+XOEF.US,D,20251229,000000,26.13,26.23,26.11,26.1467,4781,0
+XOEF.US,D,20251230,000000,26.1585,26.22,26.1,26.1,10444,0
+XOEF.US,D,20251231,000000,26.05,26.05,25.8525,25.8525,7593,0
+XOEF.US,D,20260102,000000,25.96,26.13,25.96,26.075,2851,0
+XOEF.US,D,20260105,000000,26.12,26.46,26.12,26.4014,15492,0
+XOEF.US,D,20260106,000000,26.58,26.82,26.58,26.81,3793,0
+XOEF.US,D,20260107,000000,26.74,26.74,26.5159,26.5159,5671,0
+XOEF.US,D,20260108,000000,26.53,26.62,26.5299,26.575,1522,0
+XOEF.US,D,20260109,000000,26.72,26.89,26.72,26.8723,15071,0
+XOEF.US,D,20260112,000000,26.88,26.9055,26.83,26.9055,4767,0
+XOEF.US,D,20260113,000000,26.94,26.94,26.87,26.8829,1353,0
+XOEF.US,D,20260114,000000,26.88,26.8805,26.7817,26.8805,6046,0
+XOEF.US,D,20260115,000000,27.17,27.17,27.0696,27.0696,3407,0
+XOEF.US,D,20260116,000000,27.1,27.1073,27.1,27.1073,484,0
+XOEF.US,D,20260120,000000,26.88,27.04,26.69,26.73,22730,0
+XOEF.US,D,20260121,000000,27.09,27.24,26.97,27.1335,16290,0
+XOEF.US,D,20260122,000000,27.16,27.44,27.1532,27.1578,11600,0
+XOEF.US,D,20260123,000000,27.14,27.14,26.99,27.07,15743,0
+XOEF.US,D,20260126,000000,27.19,27.21,27.06,27.1743,3291,0
+XOEF.US,D,20260127,000000,27.29,27.3,27.2866,27.295,4023,0
+XOEF.US,D,20260128,000000,27.32,27.35,27.28,27.2917,13098,0
+XOEF.US,D,20260129,000000,27.23,27.4,27.23,27.35,2811,0
+XOEF.US,D,20260130,000000,27.12,27.19,26.88,27.02,41888,0
+XOEF.US,D,20260202,000000,27.18,27.22,26.975,27.2,2782,0
+XOEF.US,D,20260203,000000,27.17,27.19,26.8699,27.0287,7262,0
+XOEF.US,D,20260204,000000,26.95,27.02,26.76,26.8976,2543,0
+XOEF.US,D,20260205,000000,26.7,26.79,26.68,26.68,1460,0
+XOEF.US,D,20260206,000000,27.13,27.3392,27.13,27.3392,1651,0
+XOEF.US,D,20260209,000000,27.2941,27.48,27.2941,27.4133,11668,0
+XOEF.US,D,20260210,000000,27.4401,27.55,27.4119,27.4119,7036,0
+XOEF.US,D,20260211,000000,27.51,27.65,27.51,27.6202,10183,0
+XOEF.US,D,20260212,000000,27.48,27.73,27.25,27.27,2466,0
+XOEF.US,D,20260213,000000,27.67,27.74,27.5976,27.5976,1231,0
+XOEF.US,D,20260217,000000,27.508,27.577,27.508,27.577,458,0
+XOEF.US,D,20260218,000000,27.64,27.73,27.64,27.7299,710,0
diff --git a/daily/us/nyse stocks/2/xper.us.txt b/daily/us/nyse stocks/2/xper.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9785d648eeabd3601a7439ac5cda82ae50de9cab
--- /dev/null
+++ b/daily/us/nyse stocks/2/xper.us.txt	
@@ -0,0 +1,849 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPER.US,D,20220930,000000,21.05,26,18,26,729700,0
+XPER.US,D,20221003,000000,17.53,19.07,13.3,14.97,1140000,0
+XPER.US,D,20221004,000000,15,16.97,15,15.42,746600,0
+XPER.US,D,20221005,000000,15.2,15.89,15.05,15.58,492800,0
+XPER.US,D,20221006,000000,15.65,16.82,14.75,15.51,721500,0
+XPER.US,D,20221007,000000,15.43,15.63,14.94,14.94,457700,0
+XPER.US,D,20221010,000000,14.96,15.36,13.65,13.74,630200,0
+XPER.US,D,20221011,000000,14.16,15.43,13.88,14,457400,0
+XPER.US,D,20221012,000000,14,14.05,13.17,13.18,406400,0
+XPER.US,D,20221013,000000,13.05,14.05,12.85,13.53,329900,0
+XPER.US,D,20221014,000000,13.51,13.8,12.45,12.9,263100,0
+XPER.US,D,20221017,000000,13.31,13.69,12.57,13.04,311600,0
+XPER.US,D,20221018,000000,13.05,13.73,12.88,12.93,493107,0
+XPER.US,D,20221019,000000,12.7,13.04,11.76,12.72,896400,0
+XPER.US,D,20221020,000000,12.62,13.45,12.5,12.87,612500,0
+XPER.US,D,20221021,000000,12.79,14.03,12.67,13.91,257800,0
+XPER.US,D,20221024,000000,14.1,14.27,13.7,13.82,255744,0
+XPER.US,D,20221025,000000,13.725,13.94,13.17,13.18,511877,0
+XPER.US,D,20221026,000000,13.19,13.3,12.85,12.93,440432,0
+XPER.US,D,20221027,000000,12.98,13.595,12.8906,13.12,342607,0
+XPER.US,D,20221028,000000,13.27,13.44,12.66,13.19,360033,0
+XPER.US,D,20221031,000000,13.01,14.05,12.95,13.97,508023,0
+XPER.US,D,20221101,000000,14,14,12.86,13.3,236039,0
+XPER.US,D,20221102,000000,13.07,13.49,12.669,12.88,297847,0
+XPER.US,D,20221103,000000,13.05,13.05,11.75,11.75,399283,0
+XPER.US,D,20221104,000000,12.04,12.11,10.88,11.25,519262,0
+XPER.US,D,20221107,000000,11.31,11.94,11.03,11.64,197547,0
+XPER.US,D,20221108,000000,11.54,11.74,11.2275,11.23,326076,0
+XPER.US,D,20221109,000000,11.35,11.35,10.33,10.58,295028,0
+XPER.US,D,20221110,000000,11,11.475,10.84,11.04,240643,0
+XPER.US,D,20221111,000000,11.2,11.62,11.08,11.21,413865,0
+XPER.US,D,20221114,000000,11.11,11.39,10.45,10.87,332891,0
+XPER.US,D,20221115,000000,10.99,11.39,10.93,11.34,593766,0
+XPER.US,D,20221116,000000,11.25,11.4,10.81,10.86,211638,0
+XPER.US,D,20221117,000000,10.93,11.08,10.25,10.78,349098,0
+XPER.US,D,20221118,000000,10.85,11.1,10.44,10.59,517034,0
+XPER.US,D,20221121,000000,10.31,10.55,10.05,10.27,284693,0
+XPER.US,D,20221122,000000,10.23,10.43,10.04,10.38,236225,0
+XPER.US,D,20221123,000000,10.31,10.45,10.09,10.32,191686,0
+XPER.US,D,20221125,000000,10.35,10.4822,10.28,10.35,93889,0
+XPER.US,D,20221128,000000,10.25,10.3396,10.08,10.24,369966,0
+XPER.US,D,20221129,000000,10.28,10.4184,10.12,10.16,222535,0
+XPER.US,D,20221130,000000,10.08,10.71,9.72,10.71,1162460,0
+XPER.US,D,20221201,000000,10.7,11.1042,10.605,10.68,1049685,0
+XPER.US,D,20221202,000000,10.45,10.585,10.21,10.43,249814,0
+XPER.US,D,20221205,000000,10.43,10.79,10.28,10.46,240157,0
+XPER.US,D,20221206,000000,10.43,10.43,9.95,10.31,202929,0
+XPER.US,D,20221207,000000,10.25,10.35,10.04,10.13,206094,0
+XPER.US,D,20221208,000000,10.13,11.035,10,10.79,513611,0
+XPER.US,D,20221209,000000,10.61,10.67,10.2,10.47,286358,0
+XPER.US,D,20221212,000000,10.35,10.53,9.85,10.47,218065,0
+XPER.US,D,20221213,000000,10.5,10.94,10.04,10.12,288734,0
+XPER.US,D,20221214,000000,10.12,10.3,9.75,9.95,238255,0
+XPER.US,D,20221215,000000,9.76,9.85,9.08,9.11,249217,0
+XPER.US,D,20221216,000000,9.02,9.27,9.01,9.12,1474720,0
+XPER.US,D,20221219,000000,9.17,9.17,8.85,8.9,293222,0
+XPER.US,D,20221220,000000,8.89,9.02,8.61,8.75,192814,0
+XPER.US,D,20221221,000000,8.74,9.03,8.73,8.91,475380,0
+XPER.US,D,20221222,000000,8.8,8.87,8.33,8.57,237943,0
+XPER.US,D,20221223,000000,8.5,8.6,8.15,8.35,424448,0
+XPER.US,D,20221227,000000,8.36,8.585,8.23,8.48,261567,0
+XPER.US,D,20221228,000000,8.49,8.59,8.22,8.31,155776,0
+XPER.US,D,20221229,000000,8.36,8.78,8.34,8.72,212255,0
+XPER.US,D,20221230,000000,8.63,8.74,8.5143,8.61,188830,0
+XPER.US,D,20230103,000000,8.75,8.95,8.6137,8.89,168239,0
+XPER.US,D,20230104,000000,9.03,9.22,8.86,8.92,211756,0
+XPER.US,D,20230105,000000,8.8,8.93,8.48,8.8,176331,0
+XPER.US,D,20230106,000000,8.82,8.98,8.71,8.88,143488,0
+XPER.US,D,20230109,000000,9.07,9.39,9.01,9.13,254909,0
+XPER.US,D,20230110,000000,9.03,9.19,8.76,9.11,201176,0
+XPER.US,D,20230111,000000,9.12,9.59,9.09,9.51,285600,0
+XPER.US,D,20230112,000000,9.59,10.215,9.59,9.91,303300,0
+XPER.US,D,20230113,000000,9.71,10.14,9.71,9.92,170954,0
+XPER.US,D,20230117,000000,9.89,10.06,9.63,9.94,126050,0
+XPER.US,D,20230118,000000,9.99,10.1,9.4,9.62,206786,0
+XPER.US,D,20230119,000000,9.56,9.58,9.3,9.44,246151,0
+XPER.US,D,20230120,000000,9.57,9.82,9.34,9.65,250348,0
+XPER.US,D,20230123,000000,9.66,9.88,9.525,9.69,222940,0
+XPER.US,D,20230124,000000,9.76,9.76,9.5,9.53,125461,0
+XPER.US,D,20230125,000000,9.35,9.57,9.2,9.52,170990,0
+XPER.US,D,20230126,000000,9.66,9.93,9.55,9.92,144057,0
+XPER.US,D,20230127,000000,9.88,10.18,9.82,9.92,201778,0
+XPER.US,D,20230130,000000,9.87,10.21,9.77,9.97,135398,0
+XPER.US,D,20230131,000000,9.98,10.39,9.95,10.35,415724,0
+XPER.US,D,20230201,000000,10.37,10.58,10.14,10.41,201906,0
+XPER.US,D,20230202,000000,10.64,11.0599,10.45,10.95,292970,0
+XPER.US,D,20230203,000000,10.81,11.01,10.23,10.33,247714,0
+XPER.US,D,20230206,000000,10.18,10.42,10,10.3,218547,0
+XPER.US,D,20230207,000000,10.41,10.8,10.1,10.76,372115,0
+XPER.US,D,20230208,000000,10.58,11.395,10.54,10.62,446389,0
+XPER.US,D,20230209,000000,10.91,10.91,10,10.11,487087,0
+XPER.US,D,20230210,000000,10.07,10.45,9.95,10.13,241524,0
+XPER.US,D,20230213,000000,10.15,10.2516,9.8,10.15,234791,0
+XPER.US,D,20230214,000000,10.1,10.56,10,10.43,214685,0
+XPER.US,D,20230215,000000,10.35,10.58,10.35,10.47,248341,0
+XPER.US,D,20230216,000000,10.3,10.4559,10.11,10.34,230609,0
+XPER.US,D,20230217,000000,10.43,10.475,10.26,10.26,177985,0
+XPER.US,D,20230221,000000,10.12,10.26,10.07,10.17,250204,0
+XPER.US,D,20230222,000000,10.51,11.76,10.2,11.64,1067346,0
+XPER.US,D,20230223,000000,11.89,12.42,11.52,11.79,414230,0
+XPER.US,D,20230224,000000,11.51,11.85,11.5,11.79,257011,0
+XPER.US,D,20230227,000000,11.9,11.9899,11.42,11.52,202064,0
+XPER.US,D,20230228,000000,11.5,11.8,11.385,11.69,339463,0
+XPER.US,D,20230301,000000,11.63,11.89,11.42,11.81,249700,0
+XPER.US,D,20230302,000000,11.7,12.08,11.68,11.89,256237,0
+XPER.US,D,20230303,000000,11.94,12.02,11.75,11.87,268045,0
+XPER.US,D,20230306,000000,11.91,11.9896,11.1801,11.54,325579,0
+XPER.US,D,20230307,000000,11.53,11.77,11.42,11.6,182085,0
+XPER.US,D,20230308,000000,11.58,11.75,11.1,11.13,262595,0
+XPER.US,D,20230309,000000,11.15,11.6,11.15,11.28,203436,0
+XPER.US,D,20230310,000000,11.02,11.275,10.83,10.9,253578,0
+XPER.US,D,20230313,000000,10.56,10.84,10.31,10.52,201582,0
+XPER.US,D,20230314,000000,10.78,11.0099,10.59,10.95,196119,0
+XPER.US,D,20230315,000000,10.7,10.77,10.15,10.6,257183,0
+XPER.US,D,20230316,000000,10.47,10.97,10.35,10.94,193276,0
+XPER.US,D,20230317,000000,10.78,10.8623,9.97,10.7,1162289,0
+XPER.US,D,20230320,000000,10.76,10.87,10.46,10.62,258267,0
+XPER.US,D,20230321,000000,10.77,10.95,10.65,10.91,159910,0
+XPER.US,D,20230322,000000,10.91,10.95,10.3,10.34,309543,0
+XPER.US,D,20230323,000000,10.4,10.64,10.135,10.6,216702,0
+XPER.US,D,20230324,000000,10.51,10.61,10.37,10.4,252369,0
+XPER.US,D,20230327,000000,10.48,10.68,10.25,10.47,319918,0
+XPER.US,D,20230328,000000,10.39,10.55,10.32,10.53,143261,0
+XPER.US,D,20230329,000000,10.61,10.77,10.39,10.44,306264,0
+XPER.US,D,20230330,000000,10.58,10.68,10.47,10.66,280492,0
+XPER.US,D,20230331,000000,10.74,11.04,10.67,10.93,439731,0
+XPER.US,D,20230403,000000,10.99,11.06,10.79,10.85,317353,0
+XPER.US,D,20230404,000000,10.94,11.05,10.845,10.97,514572,0
+XPER.US,D,20230405,000000,10.9,10.9902,10.68,10.71,225035,0
+XPER.US,D,20230406,000000,10.72,10.74,10.45,10.51,372185,0
+XPER.US,D,20230410,000000,10.41,10.535,10.3,10.4,221223,0
+XPER.US,D,20230411,000000,10.38,10.4,10.07,10.12,327341,0
+XPER.US,D,20230412,000000,10.26,10.38,9.9,9.94,275001,0
+XPER.US,D,20230413,000000,9.93,10.125,9.93,10,345562,0
+XPER.US,D,20230414,000000,10.02,10.15,9.79,9.89,229212,0
+XPER.US,D,20230417,000000,9.88,10.04,9.79,10,256331,0
+XPER.US,D,20230418,000000,10,10.12,9.86,10,245743,0
+XPER.US,D,20230419,000000,10.03,10.09,9.87,9.93,215414,0
+XPER.US,D,20230420,000000,9.79,10.44,9.77,10.44,617915,0
+XPER.US,D,20230421,000000,10.47,10.54,9.964,10.02,166575,0
+XPER.US,D,20230424,000000,9.92,10.03,9.75,9.88,248112,0
+XPER.US,D,20230425,000000,9.75,9.85,9.54,9.56,159017,0
+XPER.US,D,20230426,000000,9.51,9.64,9.29,9.36,314899,0
+XPER.US,D,20230427,000000,9.4,9.6,9.38,9.51,192494,0
+XPER.US,D,20230428,000000,9.47,9.6,9.35,9.49,252469,0
+XPER.US,D,20230501,000000,9.46,9.63,9.4,9.58,236634,0
+XPER.US,D,20230502,000000,9.54,9.64,8.99,9.03,294462,0
+XPER.US,D,20230503,000000,9.08,9.15,8.9,8.95,258452,0
+XPER.US,D,20230504,000000,8.87,9.16,8.79,9.04,152969,0
+XPER.US,D,20230505,000000,9.17,9.33,9.09,9.29,229709,0
+XPER.US,D,20230508,000000,9.38,9.81,9.28,9.71,200100,0
+XPER.US,D,20230509,000000,9.67,9.77,9.54,9.74,195068,0
+XPER.US,D,20230510,000000,10.4,10.4,9.65,9.84,240130,0
+XPER.US,D,20230511,000000,9.76,9.79,9.415,9.48,206591,0
+XPER.US,D,20230512,000000,9.48,9.579,9.3,9.35,145304,0
+XPER.US,D,20230515,000000,9.35,9.75,9.31,9.74,156552,0
+XPER.US,D,20230516,000000,9.69,9.84,9.6,9.64,97945,0
+XPER.US,D,20230517,000000,9.61,10,9.61,9.9,168501,0
+XPER.US,D,20230518,000000,9.91,10.46,9.9028,10.42,187999,0
+XPER.US,D,20230519,000000,10.62,10.62,10.33,10.35,225164,0
+XPER.US,D,20230522,000000,10.39,10.875,10.39,10.6,264127,0
+XPER.US,D,20230523,000000,10.6,10.655,10.26,10.3,230461,0
+XPER.US,D,20230524,000000,10.19,10.32,9.98,10.19,197956,0
+XPER.US,D,20230525,000000,10.14,10.53,10.03,10.45,186147,0
+XPER.US,D,20230526,000000,10.42,11.72,10.41,11.62,287091,0
+XPER.US,D,20230530,000000,11.67,11.99,11.61,11.83,314386,0
+XPER.US,D,20230531,000000,11.82,11.925,11.63,11.83,1339700,0
+XPER.US,D,20230601,000000,11.11,11.38,10.39,10.57,705747,0
+XPER.US,D,20230602,000000,10.57,10.84,10.45,10.65,254374,0
+XPER.US,D,20230605,000000,10.5,11.17,10.5,11.01,242581,0
+XPER.US,D,20230606,000000,10.94,11.56,10.91,11.34,255636,0
+XPER.US,D,20230607,000000,11.43,11.98,11.37,11.96,285765,0
+XPER.US,D,20230608,000000,11.87,11.99,11.42,11.55,235837,0
+XPER.US,D,20230609,000000,11.54,11.65,11.32,11.43,127731,0
+XPER.US,D,20230612,000000,11.45,12.24,11.35,12.22,268989,0
+XPER.US,D,20230613,000000,12.4,13.49,12.36,13.31,441520,0
+XPER.US,D,20230614,000000,13.2,13.515,12.92,12.96,253967,0
+XPER.US,D,20230615,000000,12.85,13.4625,12.72,13.24,397342,0
+XPER.US,D,20230616,000000,13.36,13.39,12.73,12.86,793161,0
+XPER.US,D,20230620,000000,12.72,12.94,12.45,12.93,194182,0
+XPER.US,D,20230621,000000,12.78,12.93,12.65,12.85,181736,0
+XPER.US,D,20230622,000000,12.74,12.9,12.49,12.9,161288,0
+XPER.US,D,20230623,000000,12.63,13.1,12.51,12.96,916169,0
+XPER.US,D,20230626,000000,12.89,12.94,12.605,12.62,232069,0
+XPER.US,D,20230627,000000,12.67,13.115,12.63,12.93,241407,0
+XPER.US,D,20230628,000000,12.84,13.11,12.75,13.11,127727,0
+XPER.US,D,20230629,000000,13.12,13.36,13.05,13.11,144991,0
+XPER.US,D,20230630,000000,13.21,13.26,13.05,13.15,137465,0
+XPER.US,D,20230703,000000,12.99,13.5,12.99,13.24,98182,0
+XPER.US,D,20230705,000000,13.08,13.1,12.63,12.76,188459,0
+XPER.US,D,20230706,000000,12.53,12.55,12.11,12.25,164264,0
+XPER.US,D,20230707,000000,12.26,13.31,12.26,12.97,218872,0
+XPER.US,D,20230710,000000,12.91,13.14,12.9,13.02,169231,0
+XPER.US,D,20230711,000000,13.08,13.19,12.84,13.02,146397,0
+XPER.US,D,20230712,000000,13.28,13.48,13.05,13.43,143348,0
+XPER.US,D,20230713,000000,13.47,13.52,13.08,13.09,157284,0
+XPER.US,D,20230714,000000,13.03,13.25,12.755,12.94,112703,0
+XPER.US,D,20230717,000000,12.99,13.32,12.95,13.08,113542,0
+XPER.US,D,20230718,000000,13.04,13.32,13.04,13.31,88220,0
+XPER.US,D,20230719,000000,13.39,13.5,13.14,13.16,118868,0
+XPER.US,D,20230720,000000,13.09,13.18,12.64,12.67,117008,0
+XPER.US,D,20230721,000000,12.8,12.85,12.59,12.7,147355,0
+XPER.US,D,20230724,000000,12.56,12.863,12.2875,12.46,165651,0
+XPER.US,D,20230725,000000,12.41,12.61,12.24,12.31,118394,0
+XPER.US,D,20230726,000000,12.18,12.58,12.18,12.47,85400,0
+XPER.US,D,20230727,000000,12.55,12.62,12.28,12.37,94881,0
+XPER.US,D,20230728,000000,12.46,12.81,12.46,12.74,93944,0
+XPER.US,D,20230731,000000,12.78,13.27,12.7,13.12,105363,0
+XPER.US,D,20230801,000000,13.08,13.62,13.01,13.54,148550,0
+XPER.US,D,20230802,000000,13.4,13.49,13.03,13.19,86270,0
+XPER.US,D,20230803,000000,13.04,13.3,13.04,13.13,111192,0
+XPER.US,D,20230804,000000,13.09,13.45,13.05,13.14,95344,0
+XPER.US,D,20230807,000000,13.1,13.14,12.53,12.99,156066,0
+XPER.US,D,20230808,000000,12.86,12.86,12.445,12.69,167997,0
+XPER.US,D,20230809,000000,12.47,12.47,12,12.4,177764,0
+XPER.US,D,20230810,000000,13.16,13.16,11.25,11.34,394441,0
+XPER.US,D,20230811,000000,11.21,11.7,11.21,11.44,264750,0
+XPER.US,D,20230814,000000,11.33,11.68,11.235,11.62,234697,0
+XPER.US,D,20230815,000000,11.62,12.28,11.62,12.16,189487,0
+XPER.US,D,20230816,000000,12.1,12.31,11.75,12.12,194928,0
+XPER.US,D,20230817,000000,12.07,12.27,11.71,11.92,187394,0
+XPER.US,D,20230818,000000,11.77,12.14,11.77,12.01,166363,0
+XPER.US,D,20230821,000000,12.07,12.08,11.8201,11.87,147397,0
+XPER.US,D,20230822,000000,12,12.25,11.98,12.12,92721,0
+XPER.US,D,20230823,000000,12.13,12.18,11.94,12,109374,0
+XPER.US,D,20230824,000000,11.99,12.11,11.71,11.79,113218,0
+XPER.US,D,20230825,000000,11.78,11.91,11.66,11.74,69280,0
+XPER.US,D,20230828,000000,11.8,11.9,11.725,11.76,88482,0
+XPER.US,D,20230829,000000,11.75,11.89,11.691,11.76,85659,0
+XPER.US,D,20230830,000000,11.73,12.04,11.635,12.03,125105,0
+XPER.US,D,20230831,000000,12,12.17,11.71,11.8,223201,0
+XPER.US,D,20230901,000000,11.85,12.115,11.7,11.74,160361,0
+XPER.US,D,20230905,000000,11.53,11.77,11.01,11.47,247700,0
+XPER.US,D,20230906,000000,11.55,11.5542,11.11,11.15,130993,0
+XPER.US,D,20230907,000000,10.88,11.01,10.67,10.68,162888,0
+XPER.US,D,20230908,000000,10.71,10.8,10.46,10.64,146511,0
+XPER.US,D,20230911,000000,10.58,10.67,10.465,10.59,120990,0
+XPER.US,D,20230912,000000,10.45,10.68,10.38,10.59,131891,0
+XPER.US,D,20230913,000000,10.7,10.7,10.23,10.24,129449,0
+XPER.US,D,20230914,000000,10.3,10.79,10.16,10.7,294350,0
+XPER.US,D,20230915,000000,10.59,10.66,10.14,10.29,477700,0
+XPER.US,D,20230918,000000,10.18,10.5,10.18,10.49,167330,0
+XPER.US,D,20230919,000000,10.59,10.62,10.1,10.11,137663,0
+XPER.US,D,20230920,000000,10.16,10.255,9.82,9.83,147597,0
+XPER.US,D,20230921,000000,9.73,10.17,9.73,10.03,257212,0
+XPER.US,D,20230922,000000,10.08,10.21,9.94,9.98,201300,0
+XPER.US,D,20230925,000000,9.87,10,9.69,9.95,143494,0
+XPER.US,D,20230926,000000,9.86,9.97,9.43,9.5,144993,0
+XPER.US,D,20230927,000000,9.56,9.65,9.44,9.61,150051,0
+XPER.US,D,20230928,000000,9.56,9.72,9.47,9.53,221349,0
+XPER.US,D,20230929,000000,9.6,9.98,9.53,9.86,252749,0
+XPER.US,D,20231002,000000,10.01,10.01,9.6,9.67,193251,0
+XPER.US,D,20231003,000000,9.57,9.68,9.43,9.54,167833,0
+XPER.US,D,20231004,000000,9.47,9.56,9.17,9.32,207222,0
+XPER.US,D,20231005,000000,9.24,9.32,8.85,9.13,219396,0
+XPER.US,D,20231006,000000,9.03,9.14,8.97,9.02,160641,0
+XPER.US,D,20231009,000000,8.91,9.19,8.82,9.09,230520,0
+XPER.US,D,20231010,000000,9.07,9.34,9.07,9.26,174438,0
+XPER.US,D,20231011,000000,9.26,9.335,8.99,9.09,125714,0
+XPER.US,D,20231012,000000,9.05,9.0896,8.67,8.83,238789,0
+XPER.US,D,20231013,000000,8.73,8.83,8.3875,8.71,222229,0
+XPER.US,D,20231016,000000,8.77,8.95,8.62,8.79,266683,0
+XPER.US,D,20231017,000000,8.73,9.08,8.73,8.95,284126,0
+XPER.US,D,20231018,000000,8.88,9.04,8.8,8.81,146712,0
+XPER.US,D,20231019,000000,8.73,8.85,8.55,8.64,386625,0
+XPER.US,D,20231020,000000,8.67,8.69,8.48,8.5,269273,0
+XPER.US,D,20231023,000000,8.46,8.69,8.39,8.51,287223,0
+XPER.US,D,20231024,000000,8.55,8.635,8.4,8.59,308040,0
+XPER.US,D,20231025,000000,8.51,8.53,8.32,8.39,144380,0
+XPER.US,D,20231026,000000,8.38,8.51,8.19,8.33,315485,0
+XPER.US,D,20231027,000000,8.32,8.35,8.06,8.12,265631,0
+XPER.US,D,20231030,000000,8.12,8.3,7.91,8.22,328014,0
+XPER.US,D,20231031,000000,8.27,8.52,8.15,8.49,262830,0
+XPER.US,D,20231101,000000,8.38,8.43,8.06,8.23,167035,0
+XPER.US,D,20231102,000000,8.37,8.565,8.36,8.49,236081,0
+XPER.US,D,20231103,000000,8.65,8.95,8.6375,8.85,236476,0
+XPER.US,D,20231106,000000,8.88,8.91,8.75,8.83,172905,0
+XPER.US,D,20231107,000000,8.84,8.9,8.71,8.78,344906,0
+XPER.US,D,20231108,000000,8.83,8.91,8.66,8.9,158993,0
+XPER.US,D,20231109,000000,9,9,8.49,8.63,208737,0
+XPER.US,D,20231110,000000,8.6,8.85,8.44,8.69,308158,0
+XPER.US,D,20231113,000000,8.55,8.62,8.47,8.58,219738,0
+XPER.US,D,20231114,000000,9.36,9.69,8.75,9.34,660423,0
+XPER.US,D,20231115,000000,9.3,10.1,9.24,10.04,532786,0
+XPER.US,D,20231116,000000,10.06,10.39,9.9,10.36,391037,0
+XPER.US,D,20231117,000000,10.36,10.74,10.36,10.6,500438,0
+XPER.US,D,20231120,000000,10.66,10.73,10.46,10.65,2129091,0
+XPER.US,D,20231121,000000,10.51,10.52,10.26,10.44,2243090,0
+XPER.US,D,20231122,000000,10.45,10.765,10.45,10.54,1239820,0
+XPER.US,D,20231124,000000,10.49,10.97,10.47,10.94,796691,0
+XPER.US,D,20231127,000000,10.85,11.07,10.735,10.85,852479,0
+XPER.US,D,20231128,000000,10.81,10.81,10.36,10.42,899686,0
+XPER.US,D,20231129,000000,10.58,10.795,10.49,10.65,497526,0
+XPER.US,D,20231130,000000,10.74,10.74,10.25,10.32,387410,0
+XPER.US,D,20231201,000000,9.9,10.24,9.7,10.11,686432,0
+XPER.US,D,20231204,000000,9.94,10.47,9.9329,10.47,557604,0
+XPER.US,D,20231205,000000,10.41,10.45,9.945,10.08,409321,0
+XPER.US,D,20231206,000000,10.2,10.36,9.93,9.96,655924,0
+XPER.US,D,20231207,000000,9.95,10.0225,9.64,9.92,374270,0
+XPER.US,D,20231208,000000,9.81,9.97,9.64,9.92,377636,0
+XPER.US,D,20231211,000000,9.98,10.309,9.82,10.24,491131,0
+XPER.US,D,20231212,000000,10.24,10.31,10.04,10.25,537690,0
+XPER.US,D,20231213,000000,10.4,10.41,9.94,10.33,616442,0
+XPER.US,D,20231214,000000,10.47,10.59,10.3,10.55,850699,0
+XPER.US,D,20231215,000000,10.53,11.26,10.4,10.53,1949556,0
+XPER.US,D,20231218,000000,10.5,10.96,10.37,10.9,595430,0
+XPER.US,D,20231219,000000,11,11.17,10.71,10.83,507783,0
+XPER.US,D,20231220,000000,10.77,10.95,10.61,10.63,301924,0
+XPER.US,D,20231221,000000,10.73,10.825,10.57,10.67,197757,0
+XPER.US,D,20231222,000000,10.74,10.76,10.37,10.68,1156052,0
+XPER.US,D,20231226,000000,10.68,11.16,10.68,11.08,352398,0
+XPER.US,D,20231227,000000,11.04,11.25,11.02,11.05,223284,0
+XPER.US,D,20231228,000000,11.07,11.21,10.95,11.13,509349,0
+XPER.US,D,20231229,000000,11.14,11.35,11.02,11.02,453884,0
+XPER.US,D,20240102,000000,10.84,11.3,10.68,11.22,485142,0
+XPER.US,D,20240103,000000,11.12,11.22,10.795,10.84,409640,0
+XPER.US,D,20240104,000000,10.9,10.9,10.69,10.81,296717,0
+XPER.US,D,20240105,000000,10.83,10.925,10.56,10.56,449307,0
+XPER.US,D,20240108,000000,10.47,11.36,10.43,11.29,535639,0
+XPER.US,D,20240109,000000,11.13,11.49,11.07,11.36,351605,0
+XPER.US,D,20240110,000000,11.3,11.85,11.3,11.84,847691,0
+XPER.US,D,20240111,000000,11.84,11.89,11.09,11.2,832130,0
+XPER.US,D,20240112,000000,11.33,11.7,11.19,11.44,550774,0
+XPER.US,D,20240116,000000,11.3,11.415,10.67,10.69,369176,0
+XPER.US,D,20240117,000000,10.51,10.5155,10.05,10.08,505786,0
+XPER.US,D,20240118,000000,10.18,10.26,10,10.08,332246,0
+XPER.US,D,20240119,000000,10.15,10.38,9.87,10.35,269075,0
+XPER.US,D,20240122,000000,10.52,10.8,10.52,10.72,234968,0
+XPER.US,D,20240123,000000,10.92,11.35,10.735,11.2,647909,0
+XPER.US,D,20240124,000000,11.42,11.58,11.26,11.42,331362,0
+XPER.US,D,20240125,000000,11.68,11.69,11.32,11.43,254746,0
+XPER.US,D,20240126,000000,11.55,11.63,11.05,11.05,154707,0
+XPER.US,D,20240129,000000,11,11.37,10.9,11.32,199860,0
+XPER.US,D,20240130,000000,11.24,11.32,11.065,11.11,189114,0
+XPER.US,D,20240131,000000,11.07,11.14,10.64,10.68,234257,0
+XPER.US,D,20240201,000000,10.83,11.06,10.65,10.73,245679,0
+XPER.US,D,20240202,000000,10.58,10.67,10.33,10.64,282816,0
+XPER.US,D,20240205,000000,10.5,10.7,10.32,10.38,317934,0
+XPER.US,D,20240206,000000,10.39,10.85,10.33,10.83,686806,0
+XPER.US,D,20240207,000000,10.87,10.91,10.42,10.44,546281,0
+XPER.US,D,20240208,000000,10.4,11.02,10.28,10.85,466072,0
+XPER.US,D,20240209,000000,10.98,11,10.7,10.82,546385,0
+XPER.US,D,20240212,000000,10.85,11.34,10.85,10.97,426843,0
+XPER.US,D,20240213,000000,10.56,10.69,10.279,10.38,773591,0
+XPER.US,D,20240214,000000,10.67,11.05,10.53,10.99,417514,0
+XPER.US,D,20240215,000000,11.12,11.41,11.01,11.39,738908,0
+XPER.US,D,20240216,000000,11.2,11.25,10.89,11.1,569526,0
+XPER.US,D,20240220,000000,10.9,11.17,10.74,11.05,699594,0
+XPER.US,D,20240221,000000,10.99,11.09,10.92,11.03,253692,0
+XPER.US,D,20240222,000000,11.04,11.13,10.77,10.84,350257,0
+XPER.US,D,20240223,000000,10.85,11.17,10.8,11.04,221785,0
+XPER.US,D,20240226,000000,11.03,11.67,11.03,11.67,346423,0
+XPER.US,D,20240227,000000,11.72,11.85,11.57,11.66,281094,0
+XPER.US,D,20240228,000000,11.49,11.55,11.24,11.25,334861,0
+XPER.US,D,20240229,000000,12.29,12.29,10.35,10.96,837088,0
+XPER.US,D,20240301,000000,11.02,11.28,10.71,11.28,513511,0
+XPER.US,D,20240304,000000,11.24,11.38,10.89,10.89,516502,0
+XPER.US,D,20240305,000000,10.75,10.75,10.55,10.62,425180,0
+XPER.US,D,20240306,000000,10.8,10.985,10.59,10.67,384091,0
+XPER.US,D,20240307,000000,10.77,10.91,10.67,10.75,315823,0
+XPER.US,D,20240308,000000,10.88,11.12,10.8,10.93,334794,0
+XPER.US,D,20240311,000000,11,11.42,10.98,11.12,1034235,0
+XPER.US,D,20240312,000000,11.18,11.4,10.98,11.22,491256,0
+XPER.US,D,20240313,000000,11.2,11.39,11.035,11.1,467888,0
+XPER.US,D,20240314,000000,11.12,11.18,10.665,10.8,425616,0
+XPER.US,D,20240315,000000,10.86,10.97,10.74,10.9,905247,0
+XPER.US,D,20240318,000000,10.95,11.01,10.69,10.93,443141,0
+XPER.US,D,20240319,000000,10.84,11.12,10.77,11.02,480255,0
+XPER.US,D,20240320,000000,10.95,11.265,10.71,11.23,314200,0
+XPER.US,D,20240321,000000,11.31,11.33,11.17,11.18,305975,0
+XPER.US,D,20240322,000000,11.22,11.22,10.76,10.96,288726,0
+XPER.US,D,20240325,000000,10.93,11.04,10.77,10.97,202173,0
+XPER.US,D,20240326,000000,11.07,11.07,10.75,10.76,314139,0
+XPER.US,D,20240327,000000,10.88,11.53,10.88,11.52,499889,0
+XPER.US,D,20240328,000000,11.52,12.125,11.445,12.06,728197,0
+XPER.US,D,20240401,000000,12.06,12.12,11.38,11.66,531491,0
+XPER.US,D,20240402,000000,11.49,11.49,11.19,11.34,355059,0
+XPER.US,D,20240403,000000,11.23,11.295,10.8,11.08,624037,0
+XPER.US,D,20240404,000000,11.2,11.465,10.97,10.97,328872,0
+XPER.US,D,20240405,000000,10.97,11.04,10.76,10.79,235439,0
+XPER.US,D,20240408,000000,10.87,11.03,10.82,10.87,208670,0
+XPER.US,D,20240409,000000,10.95,11.13,10.89,10.96,208951,0
+XPER.US,D,20240410,000000,10.61,10.75,10.43,10.7,315563,0
+XPER.US,D,20240411,000000,10.76,10.77,10.6,10.72,197774,0
+XPER.US,D,20240412,000000,10.6,10.62,10.22,10.23,258100,0
+XPER.US,D,20240415,000000,10.28,10.37,10.04,10.1,297077,0
+XPER.US,D,20240416,000000,9.99,9.99,9.68,9.73,251193,0
+XPER.US,D,20240417,000000,9.78,9.95,9.51,9.58,248961,0
+XPER.US,D,20240418,000000,9.61,9.79,9.51,9.53,244010,0
+XPER.US,D,20240419,000000,9.47,9.71,9.47,9.6,346058,0
+XPER.US,D,20240422,000000,9.67,9.69,9.55,9.61,291700,0
+XPER.US,D,20240423,000000,9.61,9.83,9.52,9.56,275505,0
+XPER.US,D,20240424,000000,9.54,10.045,9.51,9.98,290138,0
+XPER.US,D,20240425,000000,9.79,9.84,9.663,9.83,213477,0
+XPER.US,D,20240426,000000,9.82,10.1,9.75,9.95,220984,0
+XPER.US,D,20240429,000000,11.24,11.24,10.56,10.73,534499,0
+XPER.US,D,20240430,000000,10.48,10.63,10.31,10.51,493046,0
+XPER.US,D,20240501,000000,10.46,10.77,10.42,10.48,258020,0
+XPER.US,D,20240502,000000,10.71,10.74,10.43,10.65,228943,0
+XPER.US,D,20240503,000000,10.89,10.905,10.59,10.77,200824,0
+XPER.US,D,20240506,000000,10.88,11.07,10.88,11.07,187361,0
+XPER.US,D,20240507,000000,11.08,11.39,11.0301,11.24,243107,0
+XPER.US,D,20240508,000000,10.93,11.08,10.75,10.86,208457,0
+XPER.US,D,20240509,000000,10.29,10.85,10,10.14,514371,0
+XPER.US,D,20240510,000000,10.2,10.2,9.79,9.99,352201,0
+XPER.US,D,20240513,000000,10.08,10.2,9.75,9.77,265559,0
+XPER.US,D,20240514,000000,9.89,10.2,9.89,10.08,302195,0
+XPER.US,D,20240515,000000,10.21,10.21,9.97,10.01,201903,0
+XPER.US,D,20240516,000000,9.98,10.11,9.7,9.78,494805,0
+XPER.US,D,20240517,000000,9.78,9.84,9.35,9.42,403482,0
+XPER.US,D,20240520,000000,9.4,9.43,9.2,9.31,282918,0
+XPER.US,D,20240521,000000,9.28,9.38,9.17,9.28,262268,0
+XPER.US,D,20240522,000000,9.25,9.47,9.21,9.45,278649,0
+XPER.US,D,20240523,000000,9.5,9.5,9.11,9.27,567247,0
+XPER.US,D,20240524,000000,9.31,9.39,9.13,9.16,227239,0
+XPER.US,D,20240528,000000,9.25,9.275,8.74,8.91,382900,0
+XPER.US,D,20240529,000000,8.77,9.01,8.7,8.74,518765,0
+XPER.US,D,20240530,000000,8.74,9.01,8.74,8.94,404430,0
+XPER.US,D,20240531,000000,8.98,8.98,8.7,8.81,359723,0
+XPER.US,D,20240603,000000,8.75,8.82,8.27,8.33,566205,0
+XPER.US,D,20240604,000000,8.24,8.33,8.04,8.16,523704,0
+XPER.US,D,20240605,000000,8.21,8.37,8.0964,8.19,319246,0
+XPER.US,D,20240606,000000,8.11,8.28,8.08,8.25,292376,0
+XPER.US,D,20240607,000000,8.16,8.43,8.115,8.23,372783,0
+XPER.US,D,20240610,000000,7.99,8.07,7.43,8.03,2047526,0
+XPER.US,D,20240611,000000,7.99,7.99,7.61,7.81,828454,0
+XPER.US,D,20240612,000000,8.05,8.15,7.74,7.88,672828,0
+XPER.US,D,20240613,000000,7.83,7.92,7.495,7.59,712359,0
+XPER.US,D,20240614,000000,7.52,7.5997,7.3804,7.56,651384,0
+XPER.US,D,20240617,000000,7.43,7.62,7.34,7.62,691421,0
+XPER.US,D,20240618,000000,7.63,7.72,7.45,7.68,775484,0
+XPER.US,D,20240620,000000,7.61,8.03,7.61,8.02,884200,0
+XPER.US,D,20240621,000000,8.08,8.2,7.87,7.92,9547592,0
+XPER.US,D,20240624,000000,7.89,8.04,7.82,7.9,772436,0
+XPER.US,D,20240625,000000,7.87,7.895,7.68,7.83,988433,0
+XPER.US,D,20240626,000000,7.78,8.2,7.67,7.98,871673,0
+XPER.US,D,20240627,000000,8.01,8.27,7.95,8.22,644768,0
+XPER.US,D,20240628,000000,8.3,8.31,8.1,8.21,868769,0
+XPER.US,D,20240701,000000,8.23,8.23,7.905,7.96,453561,0
+XPER.US,D,20240702,000000,7.96,8.11,7.93,8.08,345931,0
+XPER.US,D,20240703,000000,8.1,8.11,7.89,7.92,174082,0
+XPER.US,D,20240705,000000,7.85,7.89,7.75,7.8,288625,0
+XPER.US,D,20240708,000000,7.84,7.93,7.795,7.93,297619,0
+XPER.US,D,20240709,000000,7.89,7.9,7.745,7.81,303870,0
+XPER.US,D,20240710,000000,7.87,7.88,7.6501,7.87,289364,0
+XPER.US,D,20240711,000000,8.11,8.3,8.04,8.25,789597,0
+XPER.US,D,20240712,000000,8.36,8.42,8.2,8.22,366637,0
+XPER.US,D,20240715,000000,8.29,8.375,8.18,8.28,430303,0
+XPER.US,D,20240716,000000,8.4,8.5,8.261,8.35,562983,0
+XPER.US,D,20240717,000000,8.26,8.43,8.26,8.36,405150,0
+XPER.US,D,20240718,000000,8.27,8.4,7.84,7.86,387727,0
+XPER.US,D,20240719,000000,7.83,7.83,7.5825,7.66,418349,0
+XPER.US,D,20240722,000000,7.71,7.85,7.61,7.85,508380,0
+XPER.US,D,20240723,000000,7.82,7.97,7.67,7.75,411262,0
+XPER.US,D,20240724,000000,7.68,7.81,7.52,7.56,301883,0
+XPER.US,D,20240725,000000,7.6,7.88,7.55,7.78,486027,0
+XPER.US,D,20240726,000000,7.89,8.02,7.72,8.01,432278,0
+XPER.US,D,20240729,000000,8.07,8.13,7.87,7.95,310892,0
+XPER.US,D,20240730,000000,7.98,8.09,7.93,7.98,1783040,0
+XPER.US,D,20240731,000000,8.03,8.38,7.96,8.17,500147,0
+XPER.US,D,20240801,000000,8.06,8.19,7.7,7.91,646364,0
+XPER.US,D,20240802,000000,7.55,7.68,7.41,7.49,565140,0
+XPER.US,D,20240805,000000,7.08,7.33,6.89,7.23,892058,0
+XPER.US,D,20240806,000000,7.3,7.5375,7.01,7.01,921484,0
+XPER.US,D,20240807,000000,7.07,7.43,7.07,7.15,796968,0
+XPER.US,D,20240808,000000,7.23,7.385,7.095,7.29,517211,0
+XPER.US,D,20240809,000000,7.3,7.34,6.97,7.16,324580,0
+XPER.US,D,20240812,000000,7.19,7.19,7.04,7.1,333767,0
+XPER.US,D,20240813,000000,7.11,7.33,7.11,7.25,430544,0
+XPER.US,D,20240814,000000,7.28,7.33,7.12,7.16,232846,0
+XPER.US,D,20240815,000000,7.38,7.49,7.32,7.4,306444,0
+XPER.US,D,20240816,000000,7.36,7.665,7.36,7.55,484978,0
+XPER.US,D,20240819,000000,8.93,8.93,8.44,8.78,1868082,0
+XPER.US,D,20240820,000000,8.77,8.88,8.59,8.69,568442,0
+XPER.US,D,20240821,000000,8.72,8.77,8.6,8.66,398204,0
+XPER.US,D,20240822,000000,8.67,8.67,8.48,8.52,379247,0
+XPER.US,D,20240823,000000,8.63,8.7588,8.55,8.71,374634,0
+XPER.US,D,20240826,000000,8.94,8.94,8.74,8.81,464514,0
+XPER.US,D,20240827,000000,8.85,9.05,8.79,8.94,704073,0
+XPER.US,D,20240828,000000,8.84,9.05,8.8,8.9,456989,0
+XPER.US,D,20240829,000000,8.95,9.15,8.88,8.97,604666,0
+XPER.US,D,20240830,000000,8.98,9,8.635,8.82,1566443,0
+XPER.US,D,20240903,000000,8.73,8.9,8.59,8.67,366167,0
+XPER.US,D,20240904,000000,8.7,8.75,8.465,8.47,314914,0
+XPER.US,D,20240905,000000,8.49,8.51,8.265,8.31,271784,0
+XPER.US,D,20240906,000000,8.29,8.37,8.06,8.06,324767,0
+XPER.US,D,20240909,000000,8.06,8.49,8.05,8.27,551208,0
+XPER.US,D,20240910,000000,8.23,8.568,8.22,8.51,631357,0
+XPER.US,D,20240911,000000,8.44,8.74,8.39,8.65,444368,0
+XPER.US,D,20240912,000000,8.68,8.8,8.57,8.57,336482,0
+XPER.US,D,20240913,000000,8.79,8.96,8.755,8.83,845440,0
+XPER.US,D,20240916,000000,8.87,8.95,8.76,8.77,425441,0
+XPER.US,D,20240917,000000,8.96,8.96,8.73,8.83,348686,0
+XPER.US,D,20240918,000000,8.74,9.05,8.73,8.82,483175,0
+XPER.US,D,20240919,000000,9.05,9.25,8.99,9.09,677933,0
+XPER.US,D,20240920,000000,9.03,9.16,8.78,8.97,586754,0
+XPER.US,D,20240923,000000,9.06,9.06,8.855,8.89,281792,0
+XPER.US,D,20240924,000000,8.98,9.09,8.94,9.08,399883,0
+XPER.US,D,20240925,000000,9.05,9.24,8.95,8.96,471917,0
+XPER.US,D,20240926,000000,9.09,9.24,9.075,9.18,415192,0
+XPER.US,D,20240927,000000,9.26,9.3,9.085,9.14,387111,0
+XPER.US,D,20240930,000000,9.12,9.3,9.12,9.24,348717,0
+XPER.US,D,20241001,000000,9.18,9.18,8.91,9.02,306566,0
+XPER.US,D,20241002,000000,9.01,9.11,8.92,8.92,180479,0
+XPER.US,D,20241003,000000,8.79,8.84,8.53,8.69,398704,0
+XPER.US,D,20241004,000000,9.02,9.02,8.8032,8.87,178295,0
+XPER.US,D,20241007,000000,8.81,8.85,8.67,8.75,274395,0
+XPER.US,D,20241008,000000,8.75,8.7592,8.66,8.73,294644,0
+XPER.US,D,20241009,000000,8.74,8.745,8.51,8.52,213318,0
+XPER.US,D,20241010,000000,8.41,8.555,8.35,8.54,245438,0
+XPER.US,D,20241011,000000,8.56,8.71,8.535,8.68,274362,0
+XPER.US,D,20241014,000000,8.64,8.905,8.6,8.84,423499,0
+XPER.US,D,20241015,000000,8.86,9.36,8.86,9.01,1511656,0
+XPER.US,D,20241016,000000,9.18,9.425,9.11,9.22,691438,0
+XPER.US,D,20241017,000000,9.3,9.63,9.2,9.59,569147,0
+XPER.US,D,20241018,000000,9.63,9.745,9.51,9.54,251207,0
+XPER.US,D,20241021,000000,9.54,9.58,9.34,9.44,251643,0
+XPER.US,D,20241022,000000,9.43,9.69,9.4,9.5,348804,0
+XPER.US,D,20241023,000000,9.44,9.5,9.26,9.43,589156,0
+XPER.US,D,20241024,000000,9.52,9.53,9.25,9.3,263829,0
+XPER.US,D,20241025,000000,9.36,9.49,9.35,9.37,185007,0
+XPER.US,D,20241028,000000,9.47,9.555,9.425,9.52,295554,0
+XPER.US,D,20241029,000000,9.48,9.64,9.43,9.51,271187,0
+XPER.US,D,20241030,000000,9.4,9.54,9.305,9.32,158211,0
+XPER.US,D,20241031,000000,9.33,9.34,9.1,9.13,318564,0
+XPER.US,D,20241101,000000,9.22,9.29,9.1,9.26,290209,0
+XPER.US,D,20241104,000000,9.16,9.4,9.16,9.2,213388,0
+XPER.US,D,20241105,000000,9.14,9.46,9.14,9.44,274290,0
+XPER.US,D,20241106,000000,9.91,10.2,9.75,9.92,693119,0
+XPER.US,D,20241107,000000,9.4,9.4,8.525,8.69,1448213,0
+XPER.US,D,20241108,000000,8.85,9.05,8.63,8.67,618829,0
+XPER.US,D,20241111,000000,8.76,8.83,8.33,8.4,998350,0
+XPER.US,D,20241112,000000,8.375,8.525,8.08,8.24,537199,0
+XPER.US,D,20241113,000000,8.29,8.465,8.26,8.28,343147,0
+XPER.US,D,20241114,000000,8.295,8.37,8.12,8.37,325341,0
+XPER.US,D,20241115,000000,8.35,8.44,7.92,8.1,746874,0
+XPER.US,D,20241118,000000,8.145,8.24,8.06,8.24,280262,0
+XPER.US,D,20241119,000000,8.11,8.5388,8.11,8.45,336324,0
+XPER.US,D,20241120,000000,8.51,8.745,8.5,8.65,565051,0
+XPER.US,D,20241121,000000,8.715,8.82,8.5131,8.7,532983,0
+XPER.US,D,20241122,000000,8.7,8.86,8.68,8.71,319628,0
+XPER.US,D,20241125,000000,9.16,9.35,9.045,9.33,808846,0
+XPER.US,D,20241126,000000,9.35,9.42,9.11,9.22,431475,0
+XPER.US,D,20241127,000000,9.355,9.97,9.355,9.72,779978,0
+XPER.US,D,20241129,000000,9.75,9.88,9.45,9.47,355249,0
+XPER.US,D,20241202,000000,9,9.4,9,9.3,802266,0
+XPER.US,D,20241203,000000,9.26,9.28,9.07,9.27,416663,0
+XPER.US,D,20241204,000000,9.3,9.67,9.27,9.65,583678,0
+XPER.US,D,20241205,000000,9.68,9.68,9.36,9.36,423462,0
+XPER.US,D,20241206,000000,9.34,9.66,9.34,9.65,454082,0
+XPER.US,D,20241209,000000,9.605,9.85,9.6,9.8,657900,0
+XPER.US,D,20241210,000000,9.8,10.08,9.76,9.91,541133,0
+XPER.US,D,20241211,000000,9.89,10.225,9.89,10.07,575956,0
+XPER.US,D,20241212,000000,10.115,10.54,9.9609,10.43,487626,0
+XPER.US,D,20241213,000000,10.46,10.87,10.46,10.72,702984,0
+XPER.US,D,20241216,000000,10.61,11.075,10.61,10.77,522078,0
+XPER.US,D,20241217,000000,10.64,10.9,10.425,10.56,424462,0
+XPER.US,D,20241218,000000,10.68,10.77,10.145,10.18,475380,0
+XPER.US,D,20241219,000000,10.36,10.46,10.1463,10.2,316709,0
+XPER.US,D,20241220,000000,10,10.29,9.85,10.19,616320,0
+XPER.US,D,20241223,000000,10.17,10.28,10.1,10.21,368825,0
+XPER.US,D,20241224,000000,10.21,10.35,10.15,10.29,124533,0
+XPER.US,D,20241226,000000,10.3224,10.42,10.2,10.35,205064,0
+XPER.US,D,20241227,000000,10.36,10.37,10.03,10.13,201882,0
+XPER.US,D,20241230,000000,9.972,10.17,9.9,10.07,193764,0
+XPER.US,D,20241231,000000,10.18,10.319,10.11,10.27,312380,0
+XPER.US,D,20250102,000000,10.29,10.47,10.155,10.45,496050,0
+XPER.US,D,20250103,000000,10.4,10.53,10.14,10.34,400822,0
+XPER.US,D,20250106,000000,10.43,10.61,10.34,10.55,365835,0
+XPER.US,D,20250107,000000,10.6,10.62,10.25,10.29,287693,0
+XPER.US,D,20250108,000000,10.15,10.2,9.86,9.93,252514,0
+XPER.US,D,20250110,000000,9.75,9.77,9.19,9.19,313475,0
+XPER.US,D,20250113,000000,9,9.125,8.82,9.1,343263,0
+XPER.US,D,20250114,000000,9.1,9.2,8.83,8.92,344090,0
+XPER.US,D,20250115,000000,9.13,9.22,8.995,9.03,217669,0
+XPER.US,D,20250116,000000,9.05,9.14,8.95,9.03,270224,0
+XPER.US,D,20250117,000000,9.1,9.17,8.91,9.01,262656,0
+XPER.US,D,20250121,000000,9.151,9.3,9.07,9.12,278019,0
+XPER.US,D,20250122,000000,9.11,9.15,8.96,9.02,301834,0
+XPER.US,D,20250123,000000,8.95,9.12,8.83,9.1,193975,0
+XPER.US,D,20250124,000000,9.03,9.13,8.905,8.95,236707,0
+XPER.US,D,20250127,000000,8.88,9.05,8.8,8.86,322230,0
+XPER.US,D,20250128,000000,8.88,9.1,8.69,9.02,385039,0
+XPER.US,D,20250129,000000,9.05,9.2,9.01,9.04,248294,0
+XPER.US,D,20250130,000000,9.17,9.22,8.96,9.13,236645,0
+XPER.US,D,20250131,000000,9.14,9.17,8.86,9.02,446158,0
+XPER.US,D,20250203,000000,8.8115,9.14,8.73,8.98,222651,0
+XPER.US,D,20250204,000000,8.965,9.14,8.91,9.12,134890,0
+XPER.US,D,20250205,000000,9.125,9.34,9.06,9.33,154814,0
+XPER.US,D,20250206,000000,9.39,9.42,9.24,9.25,185752,0
+XPER.US,D,20250207,000000,9.3248,9.3248,9.1,9.21,163937,0
+XPER.US,D,20250210,000000,9.32,9.59,9.1862,9.45,234494,0
+XPER.US,D,20250211,000000,9.43,9.43,9.08,9.2,368651,0
+XPER.US,D,20250212,000000,9.09,9.21,9.08,9.13,177593,0
+XPER.US,D,20250213,000000,9.13,9.2,9,9.15,267504,0
+XPER.US,D,20250214,000000,9.13,9.34,9.04,9.18,267714,0
+XPER.US,D,20250218,000000,9.2,9.23,8.9,8.92,455456,0
+XPER.US,D,20250219,000000,8.94,9.035,8.875,8.94,452171,0
+XPER.US,D,20250220,000000,9,9,8.825,8.95,391012,0
+XPER.US,D,20250221,000000,9.095,9.25,8.85,8.85,296547,0
+XPER.US,D,20250224,000000,8.83,8.88,8.56,8.64,443434,0
+XPER.US,D,20250225,000000,8.59,8.825,8.54,8.63,415038,0
+XPER.US,D,20250226,000000,8.57,8.84,8.52,8.56,436473,0
+XPER.US,D,20250227,000000,8.7749,8.96,8.165,8.29,674563,0
+XPER.US,D,20250228,000000,8.44,8.46,8.19,8.46,516691,0
+XPER.US,D,20250303,000000,8.49,8.52,8.03,8.1,459493,0
+XPER.US,D,20250304,000000,7.3622,8.21,7.3622,8.11,525148,0
+XPER.US,D,20250305,000000,8.14,8.305,8.04,8.25,337890,0
+XPER.US,D,20250306,000000,8.27,8.27,7.81,8,374008,0
+XPER.US,D,20250307,000000,7.95,8.105,7.82,7.86,324283,0
+XPER.US,D,20250310,000000,7.745,7.7883,7.5401,7.67,389285,0
+XPER.US,D,20250311,000000,7.67,7.73,7.54,7.64,356907,0
+XPER.US,D,20250312,000000,7.705,8.09,7.6595,8.04,500529,0
+XPER.US,D,20250313,000000,7.93,8.03,7.62,7.77,551453,0
+XPER.US,D,20250314,000000,7.925,8.01,7.8,7.9,257513,0
+XPER.US,D,20250317,000000,7.94,8.08,7.845,8,390194,0
+XPER.US,D,20250318,000000,7.94,8,7.77,7.83,215963,0
+XPER.US,D,20250319,000000,7.89,8.09,7.84,8.07,233844,0
+XPER.US,D,20250320,000000,8,8.13,7.93,8.03,202482,0
+XPER.US,D,20250321,000000,7.91,8.08,7.9,7.99,586549,0
+XPER.US,D,20250324,000000,8.1,8.19,8.03,8.06,220743,0
+XPER.US,D,20250325,000000,8.08,8.32,8.07,8.19,315802,0
+XPER.US,D,20250326,000000,8.17,8.22,8,8.08,223616,0
+XPER.US,D,20250327,000000,8.045,8.24,8.0306,8.21,424820,0
+XPER.US,D,20250328,000000,8.12,8.175,7.73,7.84,239349,0
+XPER.US,D,20250331,000000,7.72,7.8,7.62,7.72,275266,0
+XPER.US,D,20250401,000000,7.6107,7.77,7.585,7.75,206965,0
+XPER.US,D,20250402,000000,7.655,7.83,7.64,7.8,166193,0
+XPER.US,D,20250403,000000,7.5,7.5,7.14,7.3,369116,0
+XPER.US,D,20250404,000000,7.1,7.215,6.75,6.88,500063,0
+XPER.US,D,20250407,000000,6.615,7.13,6.46,6.72,449078,0
+XPER.US,D,20250408,000000,6.88,6.94,6.3292,6.46,630744,0
+XPER.US,D,20250409,000000,6.41,7.22,6.32,7,419342,0
+XPER.US,D,20250410,000000,6.84,6.9,6.425,6.54,425310,0
+XPER.US,D,20250411,000000,6.57,6.62,6.29,6.53,260296,0
+XPER.US,D,20250414,000000,6.7,6.72,6.4451,6.57,261322,0
+XPER.US,D,20250415,000000,6.58,6.74,6.525,6.53,294424,0
+XPER.US,D,20250416,000000,6.51,6.59,6.41,6.52,324213,0
+XPER.US,D,20250417,000000,6.53,6.63,6.48,6.52,308766,0
+XPER.US,D,20250421,000000,6.445,6.55,6.36,6.55,523349,0
+XPER.US,D,20250422,000000,6.68,6.74,6.51,6.72,272839,0
+XPER.US,D,20250423,000000,6.92,7.14,6.92,7.03,437420,0
+XPER.US,D,20250424,000000,6.9903,7.3,6.9903,7.29,542788,0
+XPER.US,D,20250425,000000,7.26,7.37,7.22,7.36,252394,0
+XPER.US,D,20250428,000000,7.39,7.45,7.27,7.37,293475,0
+XPER.US,D,20250429,000000,7.32,7.46,7.29,7.45,305393,0
+XPER.US,D,20250430,000000,7.23,7.45,7.1959,7.39,271225,0
+XPER.US,D,20250501,000000,7.3966,7.44,7.19,7.26,327620,0
+XPER.US,D,20250502,000000,7.31,7.34,7.18,7.18,283154,0
+XPER.US,D,20250505,000000,7.08,7.155,7,7.02,234663,0
+XPER.US,D,20250506,000000,6.95,7.12,6.93,7.02,252871,0
+XPER.US,D,20250507,000000,7.02,7.12,6.93,6.95,274621,0
+XPER.US,D,20250508,000000,7.24,8.14,7.19,8.02,874252,0
+XPER.US,D,20250509,000000,8.1,8.23,8.01,8.1,419745,0
+XPER.US,D,20250512,000000,8.43,8.5,8.25,8.36,839394,0
+XPER.US,D,20250513,000000,8.41,8.46,8.24,8.34,461159,0
+XPER.US,D,20250514,000000,8.34,8.37,8.215,8.29,383663,0
+XPER.US,D,20250515,000000,8.29,8.4334,8.261,8.29,439061,0
+XPER.US,D,20250516,000000,8.3,8.31,7.895,7.98,401683,0
+XPER.US,D,20250519,000000,7.93,8.11,7.88,7.96,328686,0
+XPER.US,D,20250520,000000,7.93,8.09,7.855,8.06,288248,0
+XPER.US,D,20250521,000000,7.96,8.0465,7.715,7.84,389864,0
+XPER.US,D,20250522,000000,7.84,7.92,7.74,7.74,158600,0
+XPER.US,D,20250523,000000,7.602,7.77,7.602,7.76,274805,0
+XPER.US,D,20250527,000000,7.78,7.985,7.75,7.89,197374,0
+XPER.US,D,20250528,000000,7.85,7.9,7.82,7.84,136707,0
+XPER.US,D,20250529,000000,7.97,7.97,7.79,7.79,154758,0
+XPER.US,D,20250530,000000,7.785,7.84,7.71,7.79,211273,0
+XPER.US,D,20250602,000000,7.7,7.89,7.64,7.65,509905,0
+XPER.US,D,20250603,000000,7.62,7.97,7.62,7.89,285656,0
+XPER.US,D,20250604,000000,7.852,7.95,7.82,7.86,196470,0
+XPER.US,D,20250605,000000,7.855,7.855,7.565,7.59,236056,0
+XPER.US,D,20250606,000000,7.61,7.855,7.61,7.83,233993,0
+XPER.US,D,20250609,000000,7.94,7.98,7.83,7.95,247619,0
+XPER.US,D,20250610,000000,7.98,8.15,7.965,8.05,372480,0
+XPER.US,D,20250611,000000,8.125,8.215,8.0008,8.08,335229,0
+XPER.US,D,20250612,000000,8,8.065,7.935,8.05,265159,0
+XPER.US,D,20250613,000000,7.86,7.955,7.75,7.83,300759,0
+XPER.US,D,20250616,000000,7.8999,8.17,7.85,8.11,283252,0
+XPER.US,D,20250617,000000,8.02,8.07,7.69,7.74,284993,0
+XPER.US,D,20250618,000000,7.74,7.84,7.71,7.75,253557,0
+XPER.US,D,20250620,000000,7.802,7.9,7.68,7.74,386449,0
+XPER.US,D,20250623,000000,7.69,7.815,7.605,7.77,291470,0
+XPER.US,D,20250624,000000,7.88,8.08,7.88,8.04,280760,0
+XPER.US,D,20250625,000000,8,8.0973,7.88,7.88,165089,0
+XPER.US,D,20250626,000000,7.905,7.98,7.78,7.97,214091,0
+XPER.US,D,20250627,000000,7.9105,7.98,7.8,7.88,296705,0
+XPER.US,D,20250630,000000,7.9,7.94,7.85,7.91,209316,0
+XPER.US,D,20250701,000000,7.865,8.151,7.8189,8.11,311686,0
+XPER.US,D,20250702,000000,8.155,8.24,8.045,8.1,264453,0
+XPER.US,D,20250703,000000,8.1006,8.2,8.06,8.14,180966,0
+XPER.US,D,20250707,000000,8.06,8.15,7.96,7.97,203904,0
+XPER.US,D,20250708,000000,8.08,8.1236,8,8.04,223539,0
+XPER.US,D,20250709,000000,8.02,8.1,7.9,8.05,158675,0
+XPER.US,D,20250710,000000,7.995,8.07,7.95,7.97,186922,0
+XPER.US,D,20250711,000000,7.945,7.95,7.775,7.8,256747,0
+XPER.US,D,20250714,000000,7.72,7.825,7.645,7.68,203499,0
+XPER.US,D,20250715,000000,7.78,7.78,7.515,7.53,252006,0
+XPER.US,D,20250716,000000,7.61,7.61,7.42,7.52,175998,0
+XPER.US,D,20250717,000000,7.52,7.59,7.43,7.56,251970,0
+XPER.US,D,20250718,000000,7.63,7.68,7.47,7.66,364418,0
+XPER.US,D,20250721,000000,7.74,7.975,7.57,7.61,353201,0
+XPER.US,D,20250722,000000,7.6,7.71,7.56,7.63,199205,0
+XPER.US,D,20250723,000000,7.65,7.78,7.61,7.76,191330,0
+XPER.US,D,20250724,000000,7.66,7.7198,7.53,7.55,157259,0
+XPER.US,D,20250725,000000,7.53,7.56,7.48,7.54,207354,0
+XPER.US,D,20250728,000000,7.53,7.5897,7.48,7.54,217955,0
+XPER.US,D,20250729,000000,6.92,6.92,6.255,6.43,1140450,0
+XPER.US,D,20250730,000000,6.43,6.505,6.15,6.24,967398,0
+XPER.US,D,20250731,000000,6.22,6.25,5.95,6.02,791280,0
+XPER.US,D,20250801,000000,5.9,5.92,5.725,5.8,784179,0
+XPER.US,D,20250804,000000,5.85,5.89,5.72,5.75,581131,0
+XPER.US,D,20250805,000000,5.73,5.82,5.695,5.73,576015,0
+XPER.US,D,20250806,000000,5.71,5.84,5.685,5.69,698628,0
+XPER.US,D,20250807,000000,5.73,6.03,5.73,6.01,852872,0
+XPER.US,D,20250808,000000,6.025,6.14,5.73,6.12,738600,0
+XPER.US,D,20250811,000000,6.1,6.14,5.92,5.97,436632,0
+XPER.US,D,20250812,000000,5.98,6.06,5.86,6.05,549564,0
+XPER.US,D,20250813,000000,6.07,6.24,6.05,6.23,658703,0
+XPER.US,D,20250814,000000,6.1,6.165,5.805,5.89,371387,0
+XPER.US,D,20250815,000000,5.94,5.94,5.78,5.91,663811,0
+XPER.US,D,20250818,000000,5.91,6.15,5.9,6.14,406361,0
+XPER.US,D,20250819,000000,6.17,6.33,6.05,6.17,562376,0
+XPER.US,D,20250820,000000,6.13,6.16,5.99,6.04,459960,0
+XPER.US,D,20250821,000000,6,6.05,5.935,5.97,440561,0
+XPER.US,D,20250822,000000,6.05,6.24,5.99,6.21,507119,0
+XPER.US,D,20250825,000000,6.235,6.48,6.18,6.22,827428,0
+XPER.US,D,20250826,000000,6.185,6.24,5.985,6.01,628632,0
+XPER.US,D,20250827,000000,6,6.09,5.95,6.09,398867,0
+XPER.US,D,20250828,000000,6.085,6.1,6,6.04,415096,0
+XPER.US,D,20250829,000000,6.065,6.08,5.9546,6,558148,0
+XPER.US,D,20250902,000000,5.98,6,5.82,5.87,419985,0
+XPER.US,D,20250903,000000,5.88,5.98,5.86,5.88,560474,0
+XPER.US,D,20250904,000000,5.9,6.04,5.87,6.02,283150,0
+XPER.US,D,20250905,000000,6.03,6.18,6.015,6.13,423084,0
+XPER.US,D,20250908,000000,6.13,6.1803,6.06,6.13,355173,0
+XPER.US,D,20250909,000000,6.125,6.125,6,6.01,373058,0
+XPER.US,D,20250910,000000,6.04,6.09,5.885,5.94,528793,0
+XPER.US,D,20250911,000000,5.955,6.086,5.93,6.07,422610,0
+XPER.US,D,20250912,000000,6.05,6.076,5.955,6.03,430448,0
+XPER.US,D,20250915,000000,6.03,6.06,5.9,5.96,335802,0
+XPER.US,D,20250916,000000,5.955,5.985,5.89,5.97,446946,0
+XPER.US,D,20250917,000000,5.99,6.13,5.95,5.98,517283,0
+XPER.US,D,20250918,000000,6.035,6.145,5.99,6.13,490342,0
+XPER.US,D,20250919,000000,6.15,6.22,6.075,6.11,723465,0
+XPER.US,D,20250922,000000,6.07,6.555,6.07,6.51,912731,0
+XPER.US,D,20250923,000000,6.5899,6.5899,6.31,6.31,493115,0
+XPER.US,D,20250924,000000,6.3,6.48,6.3,6.47,334002,0
+XPER.US,D,20250925,000000,6.429,6.5199,6.365,6.46,415402,0
+XPER.US,D,20250926,000000,6.495,6.61,6.445,6.6,637408,0
+XPER.US,D,20250929,000000,6.63,6.68,6.55,6.62,359412,0
+XPER.US,D,20250930,000000,6.69,6.69,6.445,6.48,464734,0
+XPER.US,D,20251001,000000,6.44,6.61,6.43,6.57,461817,0
+XPER.US,D,20251002,000000,6.83,6.95,6.495,6.72,916547,0
+XPER.US,D,20251003,000000,6.82,6.9589,6.78,6.86,619153,0
+XPER.US,D,20251006,000000,6.855,6.945,6.7901,6.88,508460,0
+XPER.US,D,20251007,000000,6.86,6.95,6.53,6.58,532558,0
+XPER.US,D,20251008,000000,6.582,6.795,6.56,6.64,362442,0
+XPER.US,D,20251009,000000,6.56,6.7086,6.55,6.7,312861,0
+XPER.US,D,20251010,000000,6.735,6.77,6.27,6.29,597986,0
+XPER.US,D,20251013,000000,6.385,6.53,6.31,6.49,340200,0
+XPER.US,D,20251014,000000,6.425,6.79,6.38,6.71,518961,0
+XPER.US,D,20251015,000000,6.745,6.8,6.69,6.76,412669,0
+XPER.US,D,20251016,000000,6.765,6.9,6.67,6.72,460679,0
+XPER.US,D,20251017,000000,6.6982,6.76,6.59,6.61,522482,0
+XPER.US,D,20251020,000000,6.76,6.77,6.62,6.73,479005,0
+XPER.US,D,20251021,000000,6.7001,6.895,6.635,6.78,447330,0
+XPER.US,D,20251022,000000,6.75,6.805,6.44,6.55,442862,0
+XPER.US,D,20251023,000000,6.54,6.68,6.54,6.61,418192,0
+XPER.US,D,20251024,000000,6.69,6.75,6.67,6.67,191077,0
+XPER.US,D,20251027,000000,6.74,6.745,6.635,6.64,377934,0
+XPER.US,D,20251028,000000,6.65,6.78,6.592,6.74,419304,0
+XPER.US,D,20251029,000000,6.76,6.865,6.56,6.65,486406,0
+XPER.US,D,20251030,000000,6.556,6.65,6.54,6.57,399827,0
+XPER.US,D,20251031,000000,6.63,6.81,6.57,6.72,495500,0
+XPER.US,D,20251103,000000,6.635,6.72,6.43,6.6,518290,0
+XPER.US,D,20251104,000000,6.4624,6.51,6.31,6.37,514236,0
+XPER.US,D,20251105,000000,6.4,6.78,6.4,6.74,731648,0
+XPER.US,D,20251106,000000,7.02,7.435,6.825,6.87,1000012,0
+XPER.US,D,20251107,000000,6.74,6.82,6.515,6.59,509992,0
+XPER.US,D,20251110,000000,6.72,6.72,6.4,6.57,492557,0
+XPER.US,D,20251111,000000,6.57,6.645,6.485,6.57,449521,0
+XPER.US,D,20251112,000000,6.6,6.7,6.53,6.59,422878,0
+XPER.US,D,20251113,000000,6.59,6.655,6.235,6.3,412216,0
+XPER.US,D,20251114,000000,6.1,6.32,6.1,6.19,533655,0
+XPER.US,D,20251117,000000,6.21,6.221,5.925,5.96,539876,0
+XPER.US,D,20251118,000000,5.93,5.995,5.805,5.82,502313,0
+XPER.US,D,20251119,000000,5.95,5.95,5.62,5.64,658432,0
+XPER.US,D,20251120,000000,5.7,5.7699,5.4,5.44,587229,0
+XPER.US,D,20251121,000000,5.5,5.71,5.415,5.68,505519,0
+XPER.US,D,20251124,000000,5.72,5.845,5.6169,5.75,695513,0
+XPER.US,D,20251125,000000,5.82,5.92,5.63,5.71,489532,0
+XPER.US,D,20251126,000000,5.71,5.775,5.63,5.74,389951,0
+XPER.US,D,20251128,000000,5.77,5.84,5.75,5.79,177802,0
+XPER.US,D,20251201,000000,5.7,5.76,5.631,5.7,702231,0
+XPER.US,D,20251202,000000,5.74,5.875,5.7,5.84,364431,0
+XPER.US,D,20251203,000000,5.87,6.01,5.815,6,376792,0
+XPER.US,D,20251204,000000,5.9415,5.95,5.82,5.87,356718,0
+XPER.US,D,20251205,000000,5.8899,6.03,5.81,6.02,513577,0
+XPER.US,D,20251208,000000,6.13,6.19,6.015,6.06,249326,0
+XPER.US,D,20251209,000000,6.0001,6.175,5.972,6.15,438091,0
+XPER.US,D,20251210,000000,6.15,6.3,6.125,6.25,499787,0
+XPER.US,D,20251211,000000,6.188,6.26,6.1,6.18,342566,0
+XPER.US,D,20251212,000000,6.2,6.27,6.12,6.16,455825,0
+XPER.US,D,20251215,000000,6.2,6.2,5.99,6,594781,0
+XPER.US,D,20251216,000000,6.005,6.075,5.92,6.04,541449,0
+XPER.US,D,20251217,000000,6.06,6.08,5.81,5.82,350686,0
+XPER.US,D,20251218,000000,5.93,6.005,5.84,5.88,412725,0
+XPER.US,D,20251219,000000,5.88,5.88,5.795,5.84,419752,0
+XPER.US,D,20251222,000000,5.86,5.97,5.86,5.89,382952,0
+XPER.US,D,20251223,000000,5.85,5.98,5.8,5.92,419731,0
+XPER.US,D,20251224,000000,5.95,5.95,5.84,5.91,139541,0
+XPER.US,D,20251226,000000,5.91,5.935,5.79,5.93,293557,0
+XPER.US,D,20251229,000000,5.9,5.91,5.8101,5.87,289250,0
+XPER.US,D,20251230,000000,5.855,6,5.85,5.99,369605,0
+XPER.US,D,20251231,000000,5.95,5.96,5.81,5.86,430780,0
+XPER.US,D,20260102,000000,5.87,5.92,5.67,5.77,339504,0
+XPER.US,D,20260105,000000,5.78,6.24,5.78,6.17,666946,0
+XPER.US,D,20260106,000000,6.08,6.235,6.03,6.18,531141,0
+XPER.US,D,20260107,000000,6.15,6.17,5.945,6.13,327365,0
+XPER.US,D,20260108,000000,6.1,6.155,6.0147,6.11,301298,0
+XPER.US,D,20260109,000000,6.12,6.169,5.915,6.11,391267,0
+XPER.US,D,20260112,000000,6.03,6.14,5.9546,6.04,314277,0
+XPER.US,D,20260113,000000,6.035,6.065,5.95,6.03,223221,0
+XPER.US,D,20260114,000000,6.04,6.2182,6.04,6.1,330808,0
+XPER.US,D,20260115,000000,6.17,6.27,6.02,6.19,492545,0
+XPER.US,D,20260116,000000,6.14,6.275,6.135,6.18,535041,0
+XPER.US,D,20260120,000000,6.0112,6.257,5.945,6.1,550335,0
+XPER.US,D,20260121,000000,6.07,6.195,5.88,6.09,346798,0
+XPER.US,D,20260122,000000,6.13,6.315,6.12,6.21,330640,0
+XPER.US,D,20260123,000000,6.18,6.19,5.935,5.97,376533,0
+XPER.US,D,20260126,000000,5.99,6.02,5.91,5.96,221241,0
+XPER.US,D,20260127,000000,5.95,5.96,5.82,5.93,314534,0
+XPER.US,D,20260128,000000,5.925,5.925,5.71,5.77,395526,0
+XPER.US,D,20260129,000000,5.77,5.82,5.575,5.73,380059,0
+XPER.US,D,20260130,000000,5.65,5.73,5.62,5.66,377742,0
+XPER.US,D,20260202,000000,5.6585,5.795,5.63,5.71,296648,0
+XPER.US,D,20260203,000000,5.66,5.67,5.145,5.25,601795,0
+XPER.US,D,20260204,000000,5.26,5.485,5.25,5.42,502351,0
+XPER.US,D,20260205,000000,5.3307,5.36,5.09,5.11,519608,0
+XPER.US,D,20260206,000000,5.1601,5.475,5.1601,5.38,491674,0
+XPER.US,D,20260209,000000,5.33,5.49,5.29,5.46,367525,0
+XPER.US,D,20260210,000000,5.455,5.735,5.455,5.67,499912,0
+XPER.US,D,20260211,000000,5.63,5.66,5.3901,5.51,267934,0
+XPER.US,D,20260212,000000,5.58,5.63,5.065,5.24,863657,0
+XPER.US,D,20260213,000000,5.29,5.47,5.24,5.46,482197,0
+XPER.US,D,20260217,000000,5.53,5.53,5.16,5.37,272583,0
+XPER.US,D,20260218,000000,5.3338,5.525,5.3338,5.43,357555,0
diff --git a/daily/us/nyse stocks/2/xyf.us.txt b/daily/us/nyse stocks/2/xyf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fe08ddede30765a74db7881f8ac2a908bcf122f
--- /dev/null
+++ b/daily/us/nyse stocks/2/xyf.us.txt	
@@ -0,0 +1,1863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XYF.US,D,20180919,000000,44.301,59.956,33.225,35.352,2225834,0
+XYF.US,D,20180920,000000,33.669,36.918,32.784,32.784,427955,0
+XYF.US,D,20180921,000000,31.896,31.896,28.058,28.058,331950,0
+XYF.US,D,20180924,000000,26.995,27.703,25.548,26.197,282390,0
+XYF.US,D,20180925,000000,26.197,26.995,26.02,26.581,119155,0
+XYF.US,D,20180926,000000,26.936,28.265,26.818,27.792,157266,0
+XYF.US,D,20180927,000000,28.412,28.56,25.4,26.818,101691,0
+XYF.US,D,20180928,000000,27.615,27.615,26.286,26.581,93864,0
+XYF.US,D,20181001,000000,26.611,27.172,26.286,26.729,29345,0
+XYF.US,D,20181002,000000,26.729,27.763,26.729,26.758,54040,0
+XYF.US,D,20181003,000000,27.113,27.526,26.906,27.497,37071,0
+XYF.US,D,20181004,000000,27.497,27.497,26.315,26.315,32078,0
+XYF.US,D,20181005,000000,26.729,26.729,24.16,26.434,59169,0
+XYF.US,D,20181008,000000,26.434,28.442,25.282,28.087,64575,0
+XYF.US,D,20181009,000000,28.028,28.246,26.877,28.246,14870,0
+XYF.US,D,20181010,000000,27.999,28.206,27.142,28.058,18761,0
+XYF.US,D,20181011,000000,27.97,28.058,26.729,27.97,26705,0
+XYF.US,D,20181012,000000,28.265,29.19,27.113,27.29,20682,0
+XYF.US,D,20181015,000000,26.729,28.59,26.729,28.058,24173,0
+XYF.US,D,20181016,000000,28.383,28.62,27.054,28.176,8944,0
+XYF.US,D,20181017,000000,28.827,28.827,27.261,28.058,8570,0
+XYF.US,D,20181018,000000,28.147,28.206,27.391,28.058,30008,0
+XYF.US,D,20181019,000000,27.822,27.822,26.05,26.64,19663,0
+XYF.US,D,20181022,000000,27.29,27.43,26.64,26.64,10754,0
+XYF.US,D,20181023,000000,26.168,26.581,25.517,25.784,10088,0
+XYF.US,D,20181024,000000,26.044,26.286,25.119,25.282,17261,0
+XYF.US,D,20181025,000000,25.252,25.725,24.455,25.134,5814,0
+XYF.US,D,20181026,000000,23.866,25.016,23.866,24.189,4115,0
+XYF.US,D,20181029,000000,24.957,24.957,22.653,23.155,18088,0
+XYF.US,D,20181030,000000,23.776,23.923,22.136,22.24,10677,0
+XYF.US,D,20181031,000000,23.067,23.067,22.624,22.683,7592,0
+XYF.US,D,20181101,000000,22.441,24.661,22.122,24.071,12991,0
+XYF.US,D,20181102,000000,24.514,24.632,23.982,23.982,5220,0
+XYF.US,D,20181105,000000,24.248,24.248,23.037,23.451,5318,0
+XYF.US,D,20181106,000000,23.849,24.366,23.849,24.13,4299,0
+XYF.US,D,20181107,000000,24.39,24.39,22.033,22.343,12033,0
+XYF.US,D,20181108,000000,22.594,22.801,22.447,22.764,1494,0
+XYF.US,D,20181109,000000,22.594,22.85,20.674,20.763,8968,0
+XYF.US,D,20181112,000000,20.851,21.413,19.759,19.788,10609,0
+XYF.US,D,20181113,000000,20.113,20.143,19.759,19.773,5484,0
+XYF.US,D,20181114,000000,20.025,21.017,19.847,20.674,13499,0
+XYF.US,D,20181115,000000,21.118,21.176,20.104,21.118,2815,0
+XYF.US,D,20181116,000000,21.383,21.693,20.822,20.94,5705,0
+XYF.US,D,20181119,000000,21.501,21.679,21.147,21.206,12080,0
+XYF.US,D,20181120,000000,21.708,21.708,20.97,21.501,12488,0
+XYF.US,D,20181121,000000,21.797,21.797,20.505,21.235,22815,0
+XYF.US,D,20181123,000000,21.531,22.151,21.351,21.56,1594,0
+XYF.US,D,20181126,000000,22.151,22.151,21.714,21.885,3213,0
+XYF.US,D,20181127,000000,21.668,21.856,21.416,21.56,8041,0
+XYF.US,D,20181128,000000,21.767,22.742,21.493,22.594,5305,0
+XYF.US,D,20181129,000000,22.447,23.392,22.447,23.037,2831,0
+XYF.US,D,20181130,000000,23.037,23.122,20.674,20.674,8803,0
+XYF.US,D,20181203,000000,21.029,22.564,21.029,21.531,9480,0
+XYF.US,D,20181204,000000,21.525,21.679,20.97,20.97,7295,0
+XYF.US,D,20181206,000000,20.674,21.088,20.219,20.674,6059,0
+XYF.US,D,20181207,000000,20.674,20.674,18.193,18.902,30768,0
+XYF.US,D,20181210,000000,19.7,19.7,18.902,18.932,3332,0
+XYF.US,D,20181211,000000,18.696,18.843,18.056,18.341,12787,0
+XYF.US,D,20181212,000000,18.843,18.843,18.341,18.784,4569,0
+XYF.US,D,20181213,000000,18.784,20.202,18.755,19.434,4184,0
+XYF.US,D,20181214,000000,19.463,20.025,19.434,19.434,4306,0
+XYF.US,D,20181217,000000,19.936,19.936,19.434,19.434,3444,0
+XYF.US,D,20181218,000000,19.257,19.626,18.843,18.843,5097,0
+XYF.US,D,20181219,000000,18.666,18.666,17.78,17.839,7499,0
+XYF.US,D,20181220,000000,17.189,17.854,17.13,17.189,8309,0
+XYF.US,D,20181221,000000,16.54,17.13,16.244,16.362,8625,0
+XYF.US,D,20181224,000000,16.687,16.687,15.476,15.506,1844,0
+XYF.US,D,20181226,000000,15.358,15.864,14.118,14.236,26090,0
+XYF.US,D,20181227,000000,14.177,14.324,13.128,13.232,22994,0
+XYF.US,D,20181228,000000,12.995,13.261,12.257,12.405,63614,0
+XYF.US,D,20181231,000000,12.611,13.554,12.464,12.611,15439,0
+XYF.US,D,20190102,000000,12.375,12.789,12.276,12.759,6654,0
+XYF.US,D,20190103,000000,13.363,13.363,12.552,12.641,5153,0
+XYF.US,D,20190104,000000,12.995,13.438,12.729,12.995,5251,0
+XYF.US,D,20190107,000000,13.261,13.261,12.995,13.084,2116,0
+XYF.US,D,20190108,000000,13.143,15.181,13.143,14.738,9400,0
+XYF.US,D,20190109,000000,14.767,17.337,14.767,16.037,34250,0
+XYF.US,D,20190110,000000,16.067,18.548,15.89,18.459,27162,0
+XYF.US,D,20190111,000000,18.873,18.873,17.278,17.425,23741,0
+XYF.US,D,20190114,000000,16.569,17.987,15.24,16.008,14303,0
+XYF.US,D,20190115,000000,16.303,16.451,15.949,16.008,5173,0
+XYF.US,D,20190116,000000,16.008,16.539,15.27,15.27,6201,0
+XYF.US,D,20190117,000000,14.974,15.493,14.915,15.122,3800,0
+XYF.US,D,20190118,000000,15.89,15.89,15.181,15.476,2372,0
+XYF.US,D,20190122,000000,15.624,15.624,14.915,15.151,2709,0
+XYF.US,D,20190123,000000,14.797,15.27,14.797,14.856,3228,0
+XYF.US,D,20190124,000000,14.856,15.888,14.856,15.831,4074,0
+XYF.US,D,20190125,000000,15.831,15.917,15.181,15.21,5289,0
+XYF.US,D,20190128,000000,15.066,15.742,14.118,15.742,7211,0
+XYF.US,D,20190129,000000,15.742,15.839,15.388,15.801,1988,0
+XYF.US,D,20190130,000000,15.565,16.096,15.506,15.86,2331,0
+XYF.US,D,20190131,000000,16.067,16.746,16.035,16.717,1563,0
+XYF.US,D,20190201,000000,16.864,17.573,16.864,17.13,7817,0
+XYF.US,D,20190204,000000,16.746,16.746,16.038,16.244,4953,0
+XYF.US,D,20190205,000000,16.578,16.894,16.578,16.628,3297,0
+XYF.US,D,20190206,000000,16.683,16.835,16.244,16.333,4345,0
+XYF.US,D,20190207,000000,16.539,16.539,15.742,15.742,2010,0
+XYF.US,D,20190208,000000,16.126,16.126,14.502,14.767,12042,0
+XYF.US,D,20190211,000000,14.743,15.328,14.62,15.328,1107,0
+XYF.US,D,20190212,000000,15.358,15.918,15.21,15.299,3375,0
+XYF.US,D,20190213,000000,15.688,15.688,15.329,15.579,3545,0
+XYF.US,D,20190214,000000,16.067,16.067,15.506,15.506,3307,0
+XYF.US,D,20190215,000000,15.777,16.067,15.661,16.008,1561,0
+XYF.US,D,20190219,000000,16.333,16.539,15.904,16.155,10686,0
+XYF.US,D,20190220,000000,16.362,16.628,16.197,16.569,4641,0
+XYF.US,D,20190221,000000,16.539,16.599,15.506,15.535,11366,0
+XYF.US,D,20190222,000000,15.949,16.975,15.949,16.864,18104,0
+XYF.US,D,20190225,000000,17.278,20.911,17.278,20.911,47420,0
+XYF.US,D,20190226,000000,20.645,22.266,19.257,20.999,22534,0
+XYF.US,D,20190227,000000,20.999,22.036,20.379,21.746,28349,0
+XYF.US,D,20190228,000000,22.122,22.122,20.674,21.56,6738,0
+XYF.US,D,20190301,000000,21.738,21.738,21.118,21.164,2357,0
+XYF.US,D,20190304,000000,21.295,21.56,20.113,20.527,5361,0
+XYF.US,D,20190305,000000,20.792,20.94,19.7,19.936,7533,0
+XYF.US,D,20190306,000000,19.818,20.674,19.818,19.847,5655,0
+XYF.US,D,20190307,000000,19.858,19.965,19.197,19.286,8424,0
+XYF.US,D,20190308,000000,18.902,19.05,18.193,18.755,6386,0
+XYF.US,D,20190311,000000,18.459,20.32,18.459,20.29,5829,0
+XYF.US,D,20190312,000000,19.493,19.522,18.636,18.755,17006,0
+XYF.US,D,20190313,000000,19.168,19.168,18.607,18.636,10241,0
+XYF.US,D,20190314,000000,18.755,18.755,17.278,17.278,15988,0
+XYF.US,D,20190315,000000,16.864,17.307,16.025,16.096,23595,0
+XYF.US,D,20190318,000000,16.096,18.755,16.096,18.252,14512,0
+XYF.US,D,20190319,000000,18.755,20.299,18.755,19.109,29689,0
+XYF.US,D,20190320,000000,19.197,19.248,17.721,18.164,12627,0
+XYF.US,D,20190321,000000,17.544,18.046,17.544,17.957,3465,0
+XYF.US,D,20190322,000000,17.544,17.957,17.544,17.721,3385,0
+XYF.US,D,20190325,000000,17.13,17.899,17.13,17.721,6312,0
+XYF.US,D,20190326,000000,17.721,18.193,17.721,17.721,2838,0
+XYF.US,D,20190327,000000,17.544,17.662,17.133,17.603,1134,0
+XYF.US,D,20190328,000000,17.012,17.337,16.569,17.071,4939,0
+XYF.US,D,20190329,000000,16.835,17.16,16.421,16.539,10696,0
+XYF.US,D,20190401,000000,16.599,17.277,16.599,16.599,4303,0
+XYF.US,D,20190402,000000,16.392,16.91,16.392,16.687,3481,0
+XYF.US,D,20190403,000000,16.51,17.367,16.399,17.13,8657,0
+XYF.US,D,20190404,000000,16.53,17.31,16.449,16.98,5546,0
+XYF.US,D,20190405,000000,16.583,17.67,16.583,17.61,8033,0
+XYF.US,D,20190408,000000,16.59,17.4,16.05,16.335,17827,0
+XYF.US,D,20190409,000000,16.32,16.5,15.922,16.35,17830,0
+XYF.US,D,20190410,000000,16.08,16.2,15.93,15.96,5305,0
+XYF.US,D,20190411,000000,15.66,16.2,15.66,16.05,5726,0
+XYF.US,D,20190412,000000,15.87,15.975,15.72,15.93,8037,0
+XYF.US,D,20190415,000000,15.75,15.99,15.48,15.51,7954,0
+XYF.US,D,20190416,000000,15.42,16.402,15.42,16.281,3031,0
+XYF.US,D,20190417,000000,15.99,16.38,15.3,15.36,48096,0
+XYF.US,D,20190418,000000,15.36,15.99,15.36,15.48,17232,0
+XYF.US,D,20190422,000000,15.24,15.465,15.03,15.09,13014,0
+XYF.US,D,20190423,000000,15.03,15.3,15.03,15.12,3170,0
+XYF.US,D,20190424,000000,15.03,15.18,15,15,9454,0
+XYF.US,D,20190425,000000,15,15.03,14.85,14.97,8237,0
+XYF.US,D,20190426,000000,14.85,14.97,14.7,14.79,9517,0
+XYF.US,D,20190429,000000,14.64,15.447,14.64,15.21,8027,0
+XYF.US,D,20190430,000000,15,15.45,14.823,14.85,4223,0
+XYF.US,D,20190501,000000,14.85,15.053,14.73,14.73,6408,0
+XYF.US,D,20190502,000000,14.76,14.76,13.68,14.55,39634,0
+XYF.US,D,20190503,000000,14.22,15.72,14.22,15.54,14974,0
+XYF.US,D,20190506,000000,15,15.27,14.37,15.27,13197,0
+XYF.US,D,20190507,000000,14.85,15.133,14.85,15.03,8798,0
+XYF.US,D,20190508,000000,14.79,15,14.547,15,6080,0
+XYF.US,D,20190509,000000,14.88,14.88,14.505,14.67,4858,0
+XYF.US,D,20190510,000000,14.4,14.82,14.4,14.61,5876,0
+XYF.US,D,20190513,000000,14.1,14.67,14.1,14.19,120558,0
+XYF.US,D,20190514,000000,13.8,14.85,13.68,14.64,156280,0
+XYF.US,D,20190515,000000,14.31,16.591,14.31,16.2,35328,0
+XYF.US,D,20190516,000000,16.17,16.35,15.165,16.02,31832,0
+XYF.US,D,20190517,000000,16.35,16.35,15.3,16.11,18899,0
+XYF.US,D,20190520,000000,15.63,16.95,15.478,15.9,27182,0
+XYF.US,D,20190521,000000,15.75,17.1,15.18,17.1,22915,0
+XYF.US,D,20190522,000000,16.26,17.55,16.247,17.07,28178,0
+XYF.US,D,20190523,000000,16.5,16.89,16.02,16.56,40450,0
+XYF.US,D,20190524,000000,16.2,16.32,14.97,15.78,37677,0
+XYF.US,D,20190528,000000,15.48,15.54,14.55,14.55,247096,0
+XYF.US,D,20190529,000000,13.95,13.95,12.48,12.75,51078,0
+XYF.US,D,20190530,000000,12.81,13.049,12.51,12.915,37525,0
+XYF.US,D,20190531,000000,12.84,13.05,12.3,12.87,26511,0
+XYF.US,D,20190603,000000,12.48,13.14,12.24,12.78,38754,0
+XYF.US,D,20190604,000000,12.78,13.2,12.03,13.14,43171,0
+XYF.US,D,20190605,000000,12.9,12.96,12.33,12.6,21958,0
+XYF.US,D,20190606,000000,12.36,12.54,11.49,11.64,13542,0
+XYF.US,D,20190607,000000,11.592,11.91,11.58,11.85,4618,0
+XYF.US,D,20190610,000000,11.73,12.33,11.67,12.15,8657,0
+XYF.US,D,20190611,000000,11.94,12.42,11.85,12.21,12387,0
+XYF.US,D,20190612,000000,11.91,12.12,11.564,11.7,15467,0
+XYF.US,D,20190613,000000,11.64,11.85,11.28,11.4,17413,0
+XYF.US,D,20190614,000000,11.13,11.67,11.13,11.4,18252,0
+XYF.US,D,20190617,000000,11.4,11.64,11.01,11.55,9165,0
+XYF.US,D,20190618,000000,11.4,11.76,11.4,11.55,5735,0
+XYF.US,D,20190619,000000,11.49,12.15,11.49,12.09,7680,0
+XYF.US,D,20190620,000000,12.21,12.21,12.06,12.09,5431,0
+XYF.US,D,20190621,000000,12.09,12.27,12,12.21,4315,0
+XYF.US,D,20190624,000000,12,12.03,11.43,11.43,5637,0
+XYF.US,D,20190625,000000,11.25,11.52,10.92,11.52,10774,0
+XYF.US,D,20190626,000000,11.22,11.505,11.19,11.22,7419,0
+XYF.US,D,20190627,000000,11.16,11.285,10.95,11.19,7250,0
+XYF.US,D,20190628,000000,11.04,11.25,10.695,11.25,14528,0
+XYF.US,D,20190701,000000,11.25,11.58,11.25,11.34,10955,0
+XYF.US,D,20190702,000000,11.25,11.4,10.53,11.1,32341,0
+XYF.US,D,20190703,000000,10.74,11.22,10.74,10.95,7168,0
+XYF.US,D,20190705,000000,10.59,10.95,10.59,10.74,8817,0
+XYF.US,D,20190708,000000,10.68,10.68,10.387,10.5,23879,0
+XYF.US,D,20190709,000000,10.41,10.41,10.05,10.17,10233,0
+XYF.US,D,20190710,000000,10.02,10.2,9.81,9.96,10606,0
+XYF.US,D,20190711,000000,9.84,9.93,9.69,9.87,5343,0
+XYF.US,D,20190712,000000,9.9,10.05,9.2251,9.4201,10847,0
+XYF.US,D,20190715,000000,9.3001,9.87,9.3001,9.4501,7821,0
+XYF.US,D,20190716,000000,9.3301,9.4501,8.9101,9.0301,16444,0
+XYF.US,D,20190717,000000,9.0301,9.0601,8.8801,9.0601,31231,0
+XYF.US,D,20190718,000000,9.0001,9.0301,8.7301,8.8801,18216,0
+XYF.US,D,20190719,000000,8.7301,9.3601,8.7301,9.0601,15244,0
+XYF.US,D,20190722,000000,9.0601,9.2401,8.9101,8.9401,13569,0
+XYF.US,D,20190723,000000,8.9101,9.3451,8.8219,9.1501,14733,0
+XYF.US,D,20190724,000000,9.1501,9.1882,8.8051,9.0001,10112,0
+XYF.US,D,20190725,000000,8.8801,8.9536,8.4901,8.6401,15690,0
+XYF.US,D,20190726,000000,8.4901,8.6401,8.3962,8.4601,11239,0
+XYF.US,D,20190729,000000,8.3701,8.5051,7.996,8.5051,27149,0
+XYF.US,D,20190730,000000,8.3101,8.5201,8.1001,8.4901,15792,0
+XYF.US,D,20190731,000000,8.2201,8.5501,8.2201,8.5501,25455,0
+XYF.US,D,20190801,000000,8.5801,8.5801,8.3701,8.4001,10509,0
+XYF.US,D,20190802,000000,8.3101,8.7001,8.3101,8.7001,6488,0
+XYF.US,D,20190805,000000,8.3401,8.7001,8.3101,8.5801,20589,0
+XYF.US,D,20190806,000000,8.5501,8.7001,8.5501,8.7001,8481,0
+XYF.US,D,20190807,000000,8.5501,8.6701,8.5501,8.5801,9438,0
+XYF.US,D,20190808,000000,8.5804,8.5804,8.2951,8.4601,3537,0
+XYF.US,D,20190809,000000,8.3701,8.3701,8.0101,8.1301,4610,0
+XYF.US,D,20190812,000000,7.9501,8.0701,7.4401,7.5001,17231,0
+XYF.US,D,20190813,000000,7.4101,8.1001,7.4101,8.1001,15911,0
+XYF.US,D,20190814,000000,7.6801,8.2501,7.6801,8.2201,6197,0
+XYF.US,D,20190815,000000,7.7701,7.9501,7.6885,7.7101,22408,0
+XYF.US,D,20190816,000000,7.7101,8.1601,7.7101,7.8901,25492,0
+XYF.US,D,20190819,000000,8.5201,8.5201,7.9801,8.3401,11900,0
+XYF.US,D,20190820,000000,8.0401,8.2501,8.0101,8.0401,4198,0
+XYF.US,D,20190821,000000,7.9801,8.2501,7.9801,7.9801,6042,0
+XYF.US,D,20190822,000000,8.1058,8.1451,7.8601,7.9201,11268,0
+XYF.US,D,20190823,000000,7.7101,7.8001,7.5001,7.5301,17250,0
+XYF.US,D,20190826,000000,7.5001,7.6501,7.5001,7.6501,4453,0
+XYF.US,D,20190827,000000,7.5601,7.5601,7.5001,7.5601,21645,0
+XYF.US,D,20190828,000000,7.5001,7.5601,7.4701,7.5001,5436,0
+XYF.US,D,20190829,000000,7.5001,7.6801,7.5001,7.5901,3658,0
+XYF.US,D,20190830,000000,7.5301,8.0701,7.5301,7.8901,12103,0
+XYF.US,D,20190903,000000,7.6801,7.7701,7.5301,7.5301,3413,0
+XYF.US,D,20190904,000000,7.5001,7.6501,7.5001,7.5301,3778,0
+XYF.US,D,20190905,000000,7.6201,7.9501,7.5901,7.9501,8939,0
+XYF.US,D,20190906,000000,7.8001,7.9501,7.5925,7.9201,4600,0
+XYF.US,D,20190909,000000,7.7701,11.49,7.7701,9.87,91221,0
+XYF.US,D,20190910,000000,9.69,9.739,8.7751,9.4801,22452,0
+XYF.US,D,20190911,000000,9.4501,9.615,8.8201,9.0901,23994,0
+XYF.US,D,20190912,000000,8.7001,9.66,8.5501,9.57,14095,0
+XYF.US,D,20190913,000000,9.3601,9.75,9.1201,9.1501,12796,0
+XYF.US,D,20190916,000000,8.8801,9.4801,8.8801,9.3001,4492,0
+XYF.US,D,20190917,000000,9.3004,9.3004,8.9101,9.0001,3669,0
+XYF.US,D,20190918,000000,8.7301,8.8801,8.6401,8.8501,4035,0
+XYF.US,D,20190919,000000,8.7001,8.7301,8.4601,8.5501,5602,0
+XYF.US,D,20190920,000000,8.5501,8.6401,8.3401,8.4001,2372,0
+XYF.US,D,20190923,000000,8.2201,8.4001,8.0701,8.2501,27617,0
+XYF.US,D,20190924,000000,8.2501,8.4001,8.1001,8.1901,20648,0
+XYF.US,D,20190925,000000,8.3701,8.3701,7.9801,7.9801,1050,0
+XYF.US,D,20190926,000000,7.8301,7.9801,7.8301,7.8301,2557,0
+XYF.US,D,20190927,000000,7.8301,7.9201,7.3201,7.9201,6831,0
+XYF.US,D,20190930,000000,7.7701,7.7701,6.8101,6.8101,19463,0
+XYF.US,D,20191001,000000,6.8101,6.9901,6.5404,6.6001,7314,0
+XYF.US,D,20191002,000000,6.3601,6.4801,6.0901,6.2401,15622,0
+XYF.US,D,20191003,000000,6.2101,6.4201,6.2101,6.2101,5543,0
+XYF.US,D,20191004,000000,6.3001,6.3001,6.1501,6.2101,6081,0
+XYF.US,D,20191007,000000,6.1501,6.2041,6.0301,6.0601,13797,0
+XYF.US,D,20191008,000000,5.9101,6.1945,5.8441,6.0301,21881,0
+XYF.US,D,20191009,000000,6.0001,6.1501,5.9251,5.9701,10895,0
+XYF.US,D,20191010,000000,6.007,6.0901,5.9701,6.0901,9632,0
+XYF.US,D,20191011,000000,6.0001,6.3001,5.9401,6.0601,10368,0
+XYF.US,D,20191014,000000,6.0301,6.2101,6.0301,6.0901,5455,0
+XYF.US,D,20191015,000000,6.0601,6.688,6.0001,6.2101,41954,0
+XYF.US,D,20191016,000000,6.0901,6.2101,5.6401,6.0001,21081,0
+XYF.US,D,20191017,000000,6.0001,6.4801,5.9101,6.2401,18811,0
+XYF.US,D,20191018,000000,6.2401,6.3601,5.9701,5.9701,6179,0
+XYF.US,D,20191021,000000,6.0001,6.1501,5.7301,5.7601,34921,0
+XYF.US,D,20191022,000000,5.7001,5.8501,5.4601,5.4601,23091,0
+XYF.US,D,20191023,000000,5.4001,5.5201,5.3701,5.4001,16675,0
+XYF.US,D,20191024,000000,5.4601,5.4601,5.3701,5.4001,4554,0
+XYF.US,D,20191025,000000,5.3701,5.8201,5.3701,5.4901,9479,0
+XYF.US,D,20191028,000000,5.4601,5.8801,5.4001,5.7001,20491,0
+XYF.US,D,20191029,000000,5.6401,5.7301,5.5501,5.6101,11821,0
+XYF.US,D,20191030,000000,5.5501,5.6401,5.4601,5.5201,3460,0
+XYF.US,D,20191031,000000,5.4001,5.4601,5.0701,5.0701,18368,0
+XYF.US,D,20191101,000000,5.1301,5.5501,5.1001,5.5501,10288,0
+XYF.US,D,20191104,000000,5.4601,5.7001,5.3401,5.5801,8914,0
+XYF.US,D,20191105,000000,5.5201,6.2401,5.5201,6.0301,16023,0
+XYF.US,D,20191106,000000,5.9101,5.9101,5.4001,5.6401,6285,0
+XYF.US,D,20191107,000000,5.5501,5.7301,5.4301,5.4301,11949,0
+XYF.US,D,20191108,000000,5.4001,5.7001,5.4001,5.5801,5700,0
+XYF.US,D,20191111,000000,5.5501,5.5801,5.1301,5.4901,40463,0
+XYF.US,D,20191112,000000,5.3701,6.0001,5.3701,6.0001,30871,0
+XYF.US,D,20191113,000000,5.8501,5.9398,5.4601,5.4601,23471,0
+XYF.US,D,20191114,000000,5.3101,6.0001,5.3101,6.0001,12528,0
+XYF.US,D,20191115,000000,5.6401,5.8801,5.6401,5.8201,4154,0
+XYF.US,D,20191118,000000,5.9101,6.5101,5.8801,5.8801,28133,0
+XYF.US,D,20191119,000000,6.1201,6.181,5.8801,5.9005,86693,0
+XYF.US,D,20191120,000000,5.7301,5.8501,5.5501,5.5501,16471,0
+XYF.US,D,20191121,000000,5.3101,5.7001,4.95,5.4001,28284,0
+XYF.US,D,20191122,000000,5.2201,5.2501,5.0101,5.2201,6874,0
+XYF.US,D,20191125,000000,4.98,5.3401,4.95,5.3401,13813,0
+XYF.US,D,20191126,000000,5.2801,5.9401,5.2501,5.9401,138213,0
+XYF.US,D,20191127,000000,5.8201,5.8201,5.4901,5.5804,11830,0
+XYF.US,D,20191129,000000,5.5501,5.9101,5.2501,5.3101,44827,0
+XYF.US,D,20191202,000000,5.3101,5.7001,5.1001,5.6701,54947,0
+XYF.US,D,20191203,000000,5.4001,5.4601,5.2501,5.3401,42373,0
+XYF.US,D,20191204,000000,5.2801,5.4001,5.1601,5.3101,36719,0
+XYF.US,D,20191205,000000,5.2501,5.3701,4.98,5.1301,40413,0
+XYF.US,D,20191206,000000,5.1301,5.4001,5.0701,5.3101,44903,0
+XYF.US,D,20191209,000000,5.3701,5.7601,5.3401,5.7001,65306,0
+XYF.US,D,20191210,000000,5.7001,5.7001,5.4601,5.7001,45035,0
+XYF.US,D,20191211,000000,5.7001,5.7001,5.3101,5.5501,36335,0
+XYF.US,D,20191212,000000,5.3701,5.4601,5.1301,5.3101,53606,0
+XYF.US,D,20191213,000000,5.3101,5.4901,5.1682,5.4601,28641,0
+XYF.US,D,20191216,000000,5.2501,5.3701,5.2201,5.3101,22211,0
+XYF.US,D,20191217,000000,5.1901,5.3401,5.0701,5.3401,16031,0
+XYF.US,D,20191218,000000,5.1001,5.3101,5.1001,5.3101,6908,0
+XYF.US,D,20191219,000000,5.2801,5.3101,5.1301,5.3101,7123,0
+XYF.US,D,20191220,000000,5.2201,5.3101,5.1751,5.3101,6995,0
+XYF.US,D,20191223,000000,5.2501,5.4601,5.1901,5.4601,15633,0
+XYF.US,D,20191224,000000,5.4001,5.4301,5.2204,5.4301,10239,0
+XYF.US,D,20191226,000000,5.3401,5.6401,5.0401,5.1601,67027,0
+XYF.US,D,20191227,000000,5.1001,5.3401,5.1001,5.1901,24477,0
+XYF.US,D,20191230,000000,5.1001,5.3401,5.0701,5.3401,33864,0
+XYF.US,D,20191231,000000,5.2501,5.3401,5.0701,5.0701,33890,0
+XYF.US,D,20200102,000000,5.3101,5.4001,5.1601,5.2693,25413,0
+XYF.US,D,20200103,000000,5.1901,5.4001,5.1901,5.3401,5822,0
+XYF.US,D,20200106,000000,5.2201,5.3401,5.2201,5.2801,4830,0
+XYF.US,D,20200107,000000,5.2801,5.2801,5.1004,5.245,5530,0
+XYF.US,D,20200108,000000,5.2501,5.2762,5.1001,5.1601,7193,0
+XYF.US,D,20200109,000000,5.1601,5.1901,5.0101,5.0101,14038,0
+XYF.US,D,20200110,000000,5.0101,5.1001,4.95,5.1001,13077,0
+XYF.US,D,20200113,000000,4.98,5.3095,4.98,5.0401,27454,0
+XYF.US,D,20200114,000000,5.0401,5.2501,4.95,4.95,14156,0
+XYF.US,D,20200115,000000,4.95,5.1598,4.95,5.1001,8859,0
+XYF.US,D,20200116,000000,5.0401,5.1001,5.0101,5.0422,14164,0
+XYF.US,D,20200117,000000,5.0101,5.3101,4.98,5.3101,8896,0
+XYF.US,D,20200121,000000,5.2201,5.2201,5.0401,5.0401,6744,0
+XYF.US,D,20200122,000000,5.0401,5.188,4.98,4.98,6256,0
+XYF.US,D,20200123,000000,4.95,4.98,4.56,4.74,24763,0
+XYF.US,D,20200124,000000,4.62,4.7391,4.29,4.59,18017,0
+XYF.US,D,20200127,000000,4.5,4.5,4.14,4.17,13435,0
+XYF.US,D,20200128,000000,3.99,4.35,3.99,4.11,12743,0
+XYF.US,D,20200129,000000,4.11,4.17,4.02,4.02,8742,0
+XYF.US,D,20200130,000000,4.02,4.02,3.7155,3.75,26712,0
+XYF.US,D,20200131,000000,3.69,3.9,3.69,3.78,2723,0
+XYF.US,D,20200203,000000,3.75,4.11,3.69,4.02,18309,0
+XYF.US,D,20200204,000000,4.05,4.155,3.96,4.05,7536,0
+XYF.US,D,20200205,000000,3.93,4.05,3.93,4.02,3632,0
+XYF.US,D,20200206,000000,4.05,4.41,4.05,4.29,13128,0
+XYF.US,D,20200207,000000,4.29,4.35,4.08,4.11,7991,0
+XYF.US,D,20200210,000000,4.14,4.14,3.84,3.978,7002,0
+XYF.US,D,20200211,000000,3.93,4.59,3.9,4.59,12466,0
+XYF.US,D,20200212,000000,4.5,4.53,4.26,4.425,7108,0
+XYF.US,D,20200213,000000,4.44,4.44,4.2,4.23,4812,0
+XYF.US,D,20200214,000000,4.2,4.2,4.02,4.02,4341,0
+XYF.US,D,20200218,000000,3.87,4.11,3.8208,3.96,8981,0
+XYF.US,D,20200219,000000,3.87,4.05,3.87,3.96,3915,0
+XYF.US,D,20200220,000000,3.96,4.47,3.96,4.47,24744,0
+XYF.US,D,20200221,000000,4.44,4.4745,4.17,4.26,4819,0
+XYF.US,D,20200224,000000,4.05,4.05,3.81,4.05,5815,0
+XYF.US,D,20200225,000000,4.05,4.05,3.8985,3.9,9190,0
+XYF.US,D,20200226,000000,3.84,3.9,3.81,3.84,6046,0
+XYF.US,D,20200227,000000,3.81,3.9,3.81,3.81,21820,0
+XYF.US,D,20200228,000000,3.75,4.95,3.3,4.95,27950,0
+XYF.US,D,20200302,000000,4.65,4.65,4.0401,4.32,22895,0
+XYF.US,D,20200303,000000,3.87,4.0005,3.8514,3.99,5934,0
+XYF.US,D,20200304,000000,3.99,4.1205,3.8736,4.02,7863,0
+XYF.US,D,20200305,000000,3.9,3.9,3.84,3.87,12568,0
+XYF.US,D,20200306,000000,3.87,3.99,3.84,3.93,6901,0
+XYF.US,D,20200309,000000,3.6,3.6114,3.24,3.45,8446,0
+XYF.US,D,20200310,000000,3.45,3.5904,3.45,3.51,4822,0
+XYF.US,D,20200311,000000,3.3,3.42,3.3,3.39,3450,0
+XYF.US,D,20200312,000000,2.94,3.18,2.94,3.12,6936,0
+XYF.US,D,20200313,000000,3.24,3.24,2.4,2.4,13882,0
+XYF.US,D,20200316,000000,2.52,2.97,2.52,2.76,15143,0
+XYF.US,D,20200317,000000,2.76,2.8659,2.7,2.76,7359,0
+XYF.US,D,20200318,000000,2.8617,2.8617,2.46,2.46,6606,0
+XYF.US,D,20200319,000000,2.76,2.91,2.523,2.67,6388,0
+XYF.US,D,20200320,000000,2.7,2.97,2.7,2.91,5588,0
+XYF.US,D,20200323,000000,3.09,3.09,2.739,2.85,7619,0
+XYF.US,D,20200324,000000,3,3,2.76,2.85,7663,0
+XYF.US,D,20200325,000000,2.8203,2.8887,2.766,2.82,4177,0
+XYF.US,D,20200326,000000,3,3.03,2.76,2.79,14042,0
+XYF.US,D,20200327,000000,2.79,2.79,2.7,2.79,2276,0
+XYF.US,D,20200330,000000,2.94,2.94,2.73,2.79,1792,0
+XYF.US,D,20200331,000000,2.79,3.45,2.7006,3.15,35188,0
+XYF.US,D,20200401,000000,3,3,2.82,2.973,1303,0
+XYF.US,D,20200402,000000,3.12,3.12,2.7,2.7294,10253,0
+XYF.US,D,20200403,000000,2.79,2.85,2.7,2.85,1849,0
+XYF.US,D,20200406,000000,3.03,3.03,2.7246,2.85,2211,0
+XYF.US,D,20200407,000000,2.8425,2.9397,2.82,2.8497,13036,0
+XYF.US,D,20200408,000000,2.88,2.88,2.7001,2.82,2491,0
+XYF.US,D,20200409,000000,2.82,2.85,2.8062,2.8344,2631,0
+XYF.US,D,20200413,000000,2.76,2.88,2.76,2.85,1549,0
+XYF.US,D,20200414,000000,2.7663,2.8509,2.7663,2.79,5084,0
+XYF.US,D,20200415,000000,2.79,2.88,2.79,2.8359,11165,0
+XYF.US,D,20200416,000000,2.94,2.94,2.7756,2.85,4354,0
+XYF.US,D,20200417,000000,3,3,2.7756,2.85,1091,0
+XYF.US,D,20200420,000000,2.91,2.91,2.79,2.9097,1203,0
+XYF.US,D,20200421,000000,2.85,2.862,2.5503,2.5503,13799,0
+XYF.US,D,20200422,000000,2.85,2.85,2.718,2.7603,5390,0
+XYF.US,D,20200423,000000,2.7,2.7,2.6313,2.6925,5548,0
+XYF.US,D,20200424,000000,2.76,2.844,2.67,2.73,556,0
+XYF.US,D,20200427,000000,2.79,2.79,2.6101,2.79,4008,0
+XYF.US,D,20200428,000000,2.79,2.79,2.6868,2.6868,6943,0
+XYF.US,D,20200429,000000,2.79,2.79,2.58,2.6886,7037,0
+XYF.US,D,20200430,000000,2.73,2.85,2.6701,2.82,7099,0
+XYF.US,D,20200501,000000,2.7,2.85,2.6271,2.85,2823,0
+XYF.US,D,20200504,000000,2.8503,2.8503,2.4603,2.55,16955,0
+XYF.US,D,20200505,000000,2.4735,2.7135,2.4735,2.58,2820,0
+XYF.US,D,20200506,000000,2.7,2.7,2.55,2.6397,3140,0
+XYF.US,D,20200507,000000,2.55,2.64,2.55,2.6397,759,0
+XYF.US,D,20200508,000000,2.6397,2.7,2.6103,2.7,5277,0
+XYF.US,D,20200511,000000,2.76,2.85,2.7,2.712,4166,0
+XYF.US,D,20200512,000000,2.82,2.85,2.6103,2.64,8227,0
+XYF.US,D,20200513,000000,2.6106,2.85,2.55,2.55,9418,0
+XYF.US,D,20200514,000000,2.52,2.64,2.34,2.406,13375,0
+XYF.US,D,20200515,000000,2.52,2.52,2.28,2.28,13870,0
+XYF.US,D,20200518,000000,2.7,2.7054,2.28,2.28,29443,0
+XYF.US,D,20200519,000000,2.394,2.4252,2.196,2.22,29114,0
+XYF.US,D,20200520,000000,2.2794,2.487,2.25,2.4,18744,0
+XYF.US,D,20200521,000000,2.4081,2.49,2.25,2.37,13487,0
+XYF.US,D,20200522,000000,2.4411,2.4894,2.286,2.4891,21061,0
+XYF.US,D,20200526,000000,2.4897,2.4897,2.256,2.43,11671,0
+XYF.US,D,20200527,000000,2.415,2.46,2.3103,2.4,35856,0
+XYF.US,D,20200528,000000,2.4,2.52,2.28,2.31,32805,0
+XYF.US,D,20200529,000000,2.4255,2.499,2.0697,2.0697,197750,0
+XYF.US,D,20200601,000000,2.1306,2.2395,2.07,2.208,23066,0
+XYF.US,D,20200602,000000,2.22,2.76,2.22,2.6889,179071,0
+XYF.US,D,20200603,000000,2.676,2.7,2.463,2.58,35391,0
+XYF.US,D,20200604,000000,2.5074,2.85,2.5074,2.7,30681,0
+XYF.US,D,20200605,000000,2.73,3.2097,2.73,2.9874,47038,0
+XYF.US,D,20200608,000000,2.9055,3.21,2.9055,3.15,21922,0
+XYF.US,D,20200609,000000,3.21,3.3,2.8503,2.9997,40037,0
+XYF.US,D,20200610,000000,2.7297,3.24,2.7,2.9007,116634,0
+XYF.US,D,20200611,000000,2.73,2.994,2.703,2.76,24909,0
+XYF.US,D,20200612,000000,2.97,2.97,2.7,2.85,51123,0
+XYF.US,D,20200615,000000,2.7,2.94,2.55,2.9256,32258,0
+XYF.US,D,20200616,000000,2.97,3.9597,2.88,3.06,192940,0
+XYF.US,D,20200617,000000,3.03,3.24,2.88,2.97,61640,0
+XYF.US,D,20200618,000000,3.09,3.15,2.94,3.06,49162,0
+XYF.US,D,20200619,000000,3.12,3.12,2.64,2.9697,132534,0
+XYF.US,D,20200622,000000,2.9295,2.94,2.6436,2.8197,37348,0
+XYF.US,D,20200623,000000,2.82,3.12,2.7606,2.9697,92673,0
+XYF.US,D,20200624,000000,2.94,2.94,2.7,2.8203,31872,0
+XYF.US,D,20200625,000000,2.91,2.91,2.55,2.724,78098,0
+XYF.US,D,20200626,000000,2.85,2.85,2.64,2.7552,60284,0
+XYF.US,D,20200629,000000,2.73,2.82,2.58,2.7438,60910,0
+XYF.US,D,20200630,000000,2.67,2.7231,2.07,2.7,182563,0
+XYF.US,D,20200701,000000,2.37,2.694,2.25,2.4531,23313,0
+XYF.US,D,20200702,000000,2.34,2.6097,2.34,2.4738,12999,0
+XYF.US,D,20200706,000000,2.61,2.61,2.37,2.46,64155,0
+XYF.US,D,20200707,000000,2.4063,2.4897,2.346,2.4297,13142,0
+XYF.US,D,20200708,000000,2.37,2.52,2.3418,2.4,50145,0
+XYF.US,D,20200709,000000,2.31,3.15,2.31,3.06,228739,0
+XYF.US,D,20200710,000000,2.85,3,2.7633,2.91,57129,0
+XYF.US,D,20200713,000000,2.8839,2.97,2.7039,2.8257,47447,0
+XYF.US,D,20200714,000000,2.61,2.82,2.55,2.664,24400,0
+XYF.US,D,20200715,000000,2.82,2.91,2.55,2.6937,58431,0
+XYF.US,D,20200716,000000,2.73,2.73,2.55,2.6232,20344,0
+XYF.US,D,20200717,000000,2.76,2.76,2.61,2.6589,8452,0
+XYF.US,D,20200720,000000,2.619,2.7,2.592,2.6088,5474,0
+XYF.US,D,20200721,000000,2.73,2.73,2.55,2.649,18393,0
+XYF.US,D,20200722,000000,2.55,2.694,2.55,2.628,7263,0
+XYF.US,D,20200723,000000,2.61,2.7051,2.55,2.55,12006,0
+XYF.US,D,20200724,000000,2.55,2.634,2.46,2.544,14930,0
+XYF.US,D,20200727,000000,2.544,2.64,2.508,2.5755,22685,0
+XYF.US,D,20200728,000000,2.6295,2.6295,2.4705,2.5794,2143,0
+XYF.US,D,20200729,000000,2.577,2.5791,2.46,2.472,12460,0
+XYF.US,D,20200730,000000,2.58,2.58,2.43,2.46,8357,0
+XYF.US,D,20200731,000000,2.49,2.5197,2.1669,2.28,90595,0
+XYF.US,D,20200803,000000,2.394,2.394,2.28,2.355,5148,0
+XYF.US,D,20200804,000000,2.31,2.3877,2.31,2.3568,5203,0
+XYF.US,D,20200805,000000,2.4744,2.4744,2.28,2.358,17011,0
+XYF.US,D,20200806,000000,2.2953,2.352,2.2953,2.328,5466,0
+XYF.US,D,20200807,000000,2.331,2.415,2.2203,2.262,33108,0
+XYF.US,D,20200810,000000,2.3373,2.34,2.2801,2.34,1687,0
+XYF.US,D,20200811,000000,2.3517,2.5203,2.28,2.2995,20471,0
+XYF.US,D,20200812,000000,2.295,2.3877,2.283,2.2851,13128,0
+XYF.US,D,20200813,000000,2.28,3.27,2.28,2.79,782083,0
+XYF.US,D,20200814,000000,2.46,2.5197,2.2806,2.3166,115163,0
+XYF.US,D,20200817,000000,2.334,2.394,2.28,2.3046,29680,0
+XYF.US,D,20200818,000000,2.34,2.5095,2.28,2.4525,46560,0
+XYF.US,D,20200819,000000,2.37,3.105,2.37,2.8314,303232,0
+XYF.US,D,20200820,000000,2.67,2.8047,2.55,2.736,76691,0
+XYF.US,D,20200821,000000,2.34,2.46,2.2821,2.3631,86626,0
+XYF.US,D,20200824,000000,2.4666,2.4897,2.28,2.3397,28442,0
+XYF.US,D,20200825,000000,2.28,2.3637,2.16,2.25,42417,0
+XYF.US,D,20200826,000000,2.31,2.31,2.1945,2.2935,15892,0
+XYF.US,D,20200827,000000,2.2503,2.2503,2.1,2.184,29448,0
+XYF.US,D,20200828,000000,2.13,2.2434,2.13,2.2023,8725,0
+XYF.US,D,20200831,000000,2.22,2.2488,2.16,2.241,10086,0
+XYF.US,D,20200901,000000,2.22,2.2323,2.133,2.232,13811,0
+XYF.US,D,20200902,000000,2.2062,2.2062,2.0704,2.148,19342,0
+XYF.US,D,20200903,000000,2.16,2.1705,2.103,2.115,3657,0
+XYF.US,D,20200904,000000,2.1003,2.2197,2.07,2.1,10400,0
+XYF.US,D,20200908,000000,2.16,2.16,2.055,2.16,14985,0
+XYF.US,D,20200909,000000,2.16,2.16,2.0928,2.1006,7180,0
+XYF.US,D,20200910,000000,2.118,2.118,1.98,2.043,17278,0
+XYF.US,D,20200911,000000,2.13,2.13,1.8633,1.935,13757,0
+XYF.US,D,20200914,000000,2.0688,2.0688,1.86,1.86,7213,0
+XYF.US,D,20200915,000000,1.905,1.905,1.8291,1.8465,28638,0
+XYF.US,D,20200916,000000,2.1,2.1,1.8567,1.8659,23419,0
+XYF.US,D,20200917,000000,1.8861,2.01,1.5897,1.7949,127998,0
+XYF.US,D,20200918,000000,1.77,1.8,1.65,1.6809,29565,0
+XYF.US,D,20200921,000000,1.7649,1.7649,1.6503,1.7031,14465,0
+XYF.US,D,20200922,000000,1.764,1.764,1.56,1.605,46321,0
+XYF.US,D,20200923,000000,1.677,1.677,1.5018,1.524,28723,0
+XYF.US,D,20200924,000000,1.53,1.56,1.425,1.5,32824,0
+XYF.US,D,20200925,000000,1.5015,1.68,1.4418,1.59,29620,0
+XYF.US,D,20200928,000000,1.59,1.68,1.5666,1.5921,19143,0
+XYF.US,D,20200929,000000,1.5924,1.68,1.5921,1.5933,43415,0
+XYF.US,D,20200930,000000,1.71,1.71,1.518,1.545,17493,0
+XYF.US,D,20201001,000000,1.53,1.636,1.5132,1.5261,16163,0
+XYF.US,D,20201002,000000,1.5,1.6272,1.5,1.584,38821,0
+XYF.US,D,20201005,000000,1.59,1.6095,1.5075,1.5897,16385,0
+XYF.US,D,20201006,000000,1.65,1.74,1.5333,1.6689,36009,0
+XYF.US,D,20201007,000000,1.7079,1.797,1.536,1.548,34027,0
+XYF.US,D,20201008,000000,1.6254,1.74,1.56,1.68,37087,0
+XYF.US,D,20201009,000000,1.6797,1.7964,1.6713,1.7688,19029,0
+XYF.US,D,20201012,000000,1.797,1.7991,1.6683,1.6683,20916,0
+XYF.US,D,20201013,000000,1.77,1.824,1.6884,1.8003,18036,0
+XYF.US,D,20201014,000000,1.86,1.92,1.7403,1.8603,13732,0
+XYF.US,D,20201015,000000,1.86,2.07,1.8,1.89,150115,0
+XYF.US,D,20201016,000000,1.92,1.95,1.8,1.8,55018,0
+XYF.US,D,20201019,000000,1.8,2.25,1.8,1.8933,144889,0
+XYF.US,D,20201020,000000,2.0034,3.69,2.0034,3.33,5218912,0
+XYF.US,D,20201021,000000,3.03,3.24,2.463,2.67,1143102,0
+XYF.US,D,20201022,000000,2.49,2.91,2.478,2.6253,217616,0
+XYF.US,D,20201023,000000,2.523,2.7,2.43,2.52,88600,0
+XYF.US,D,20201026,000000,2.55,2.6028,2.2212,2.2815,111959,0
+XYF.US,D,20201027,000000,2.3043,2.67,2.3043,2.4963,202432,0
+XYF.US,D,20201028,000000,2.5212,2.6697,2.2864,2.58,109671,0
+XYF.US,D,20201029,000000,2.67,2.67,2.46,2.5263,42548,0
+XYF.US,D,20201030,000000,2.526,2.58,2.4,2.43,55872,0
+XYF.US,D,20201102,000000,2.3703,2.55,2.1615,2.1969,72290,0
+XYF.US,D,20201103,000000,2.22,2.331,2.1993,2.2514,51759,0
+XYF.US,D,20201104,000000,2.28,2.3697,2.25,2.25,29148,0
+XYF.US,D,20201105,000000,2.25,2.5099,2.25,2.4252,76438,0
+XYF.US,D,20201106,000000,2.43,2.43,2.262,2.355,25161,0
+XYF.US,D,20201109,000000,2.4444,2.46,2.28,2.4489,33148,0
+XYF.US,D,20201110,000000,2.49,2.49,2.2233,2.268,40144,0
+XYF.US,D,20201111,000000,2.19,2.3064,2.19,2.19,26487,0
+XYF.US,D,20201112,000000,2.19,2.2938,2.19,2.2191,5742,0
+XYF.US,D,20201113,000000,2.148,2.2164,2.13,2.1303,20990,0
+XYF.US,D,20201116,000000,2.13,2.22,2.13,2.13,21119,0
+XYF.US,D,20201117,000000,2.13,2.22,2.13,2.1624,9951,0
+XYF.US,D,20201118,000000,2.25,2.25,2.07,2.094,27914,0
+XYF.US,D,20201119,000000,1.48,2.04,1.45,1.92,1541110,0
+XYF.US,D,20201120,000000,1.82,1.845,1.68,1.765,181266,0
+XYF.US,D,20201123,000000,1.73,1.8677,1.73,1.86,70740,0
+XYF.US,D,20201124,000000,1.78,2.2,1.7733,2.2,109299,0
+XYF.US,D,20201125,000000,2.3,2.49,2.25,2.36,157431,0
+XYF.US,D,20201127,000000,2.45,2.875,2.36,2.75,216468,0
+XYF.US,D,20201130,000000,2.85,2.85,2.5,2.5,130151,0
+XYF.US,D,20201201,000000,2.5,2.5607,2.32,2.45,58260,0
+XYF.US,D,20201202,000000,2.35,2.505,2.22,2.47,33133,0
+XYF.US,D,20201203,000000,2.33,2.41,2.25,2.3,31900,0
+XYF.US,D,20201204,000000,2.3896,2.39,2.3,2.34,27387,0
+XYF.US,D,20201207,000000,2.36,2.36,2.23,2.28,32907,0
+XYF.US,D,20201208,000000,2.23,2.3382,2.21,2.23,36355,0
+XYF.US,D,20201209,000000,2.19,2.29,2.17,2.23,20713,0
+XYF.US,D,20201210,000000,2.17,2.4,2.17,2.4,13534,0
+XYF.US,D,20201211,000000,2.2101,2.46,2.2101,2.46,35256,0
+XYF.US,D,20201214,000000,2.62,2.62,2.47,2.47,26290,0
+XYF.US,D,20201215,000000,2.24,2.4,2.24,2.33,24792,0
+XYF.US,D,20201216,000000,2.26,2.33,2.2,2.2,21803,0
+XYF.US,D,20201217,000000,2.12,2.21,2.1,2.2,18709,0
+XYF.US,D,20201218,000000,2.05,2.12,2,2.05,47072,0
+XYF.US,D,20201221,000000,1.95,2.09,1.92,1.99,62281,0
+XYF.US,D,20201222,000000,1.92,2.19,1.92,2.12,28837,0
+XYF.US,D,20201223,000000,2.05,2.14,1.97,1.98,34552,0
+XYF.US,D,20201224,000000,1.92,1.98,1.9,1.94,21066,0
+XYF.US,D,20201228,000000,1.84,1.96,1.84,1.95,41120,0
+XYF.US,D,20201229,000000,1.84,1.9306,1.81,1.81,35842,0
+XYF.US,D,20201230,000000,1.81,2.38,1.81,2.27,453206,0
+XYF.US,D,20201231,000000,2.05,2.1,1.96,2,121539,0
+XYF.US,D,20210104,000000,1.97,2.07,1.9,1.94,60437,0
+XYF.US,D,20210105,000000,1.9,2.2,1.9,2.01,65159,0
+XYF.US,D,20210106,000000,2.02,2.15,2.02,2.05,28659,0
+XYF.US,D,20210107,000000,2,2.1199,2,2.11,47481,0
+XYF.US,D,20210108,000000,2.05,2.38,2.05,2.32,173053,0
+XYF.US,D,20210111,000000,2.3,2.49,2.25,2.41,99261,0
+XYF.US,D,20210112,000000,2.36,2.3999,2.25,2.32,58144,0
+XYF.US,D,20210113,000000,2.26,2.35,2.21,2.21,56020,0
+XYF.US,D,20210114,000000,2.2,2.45,2.2,2.37,140389,0
+XYF.US,D,20210115,000000,2.34,2.43,2.28,2.37,38276,0
+XYF.US,D,20210119,000000,2.33,2.46,2.32,2.39,58462,0
+XYF.US,D,20210120,000000,2.34,2.39,2.2201,2.31,60885,0
+XYF.US,D,20210121,000000,2.26,2.4599,2.26,2.3,86303,0
+XYF.US,D,20210122,000000,2.29,2.53,2.25,2.4494,226523,0
+XYF.US,D,20210125,000000,2.44,2.6342,2.37,2.43,94392,0
+XYF.US,D,20210126,000000,2.4,2.42,2.33,2.33,61609,0
+XYF.US,D,20210127,000000,2.31,2.31,2.1,2.11,65868,0
+XYF.US,D,20210128,000000,2.11,2.2,2.0904,2.15,46355,0
+XYF.US,D,20210129,000000,2.11,2.29,2.11,2.11,64504,0
+XYF.US,D,20210201,000000,2.11,2.3,2.11,2.23,63892,0
+XYF.US,D,20210202,000000,2.21,2.36,2.21,2.28,41494,0
+XYF.US,D,20210203,000000,2.26,2.39,2.26,2.37,38333,0
+XYF.US,D,20210204,000000,2.4,2.55,2.36,2.5,72916,0
+XYF.US,D,20210205,000000,2.5,4.95,2.46,3.55,2579039,0
+XYF.US,D,20210208,000000,3.58,4.49,3.28,4.04,568060,0
+XYF.US,D,20210209,000000,3.88,4,3.61,3.84,144298,0
+XYF.US,D,20210210,000000,3.66,3.7899,3.51,3.58,77303,0
+XYF.US,D,20210211,000000,3.51,3.81,3.51,3.59,70965,0
+XYF.US,D,20210212,000000,3.59,3.99,3.59,3.84,97820,0
+XYF.US,D,20210216,000000,3.8,4.83,3.7505,4.62,205255,0
+XYF.US,D,20210217,000000,4.64,4.72,4.15,4.26,83054,0
+XYF.US,D,20210218,000000,4.06,4.35,4.06,4.1,50133,0
+XYF.US,D,20210219,000000,4.06,4.56,4.05,4.49,159482,0
+XYF.US,D,20210222,000000,4.36,5.3,4.145,4.83,259929,0
+XYF.US,D,20210223,000000,4.52,4.52,3.81,4.12,170400,0
+XYF.US,D,20210224,000000,4.01,4.17,3.8902,3.94,34036,0
+XYF.US,D,20210225,000000,3.85,4.4299,3.62,3.62,223021,0
+XYF.US,D,20210226,000000,3.52,3.61,3.1601,3.45,40982,0
+XYF.US,D,20210301,000000,3.45,3.72,3.3202,3.49,32160,0
+XYF.US,D,20210302,000000,3.51,3.6699,3.1,3.15,92074,0
+XYF.US,D,20210303,000000,3.15,3.36,3,3,43266,0
+XYF.US,D,20210304,000000,2.96,3.01,2.72,2.78,47013,0
+XYF.US,D,20210305,000000,2.69,2.76,2.31,2.65,42569,0
+XYF.US,D,20210308,000000,2.55,2.6887,2.41,2.41,33622,0
+XYF.US,D,20210309,000000,2.34,2.7973,2.3101,2.62,48115,0
+XYF.US,D,20210310,000000,2.6,2.8499,2.6,2.79,32260,0
+XYF.US,D,20210311,000000,2.91,3,2.83,3,52759,0
+XYF.US,D,20210312,000000,2.82,3.03,2.82,3.03,37694,0
+XYF.US,D,20210315,000000,2.93,3.15,2.93,3.12,25932,0
+XYF.US,D,20210316,000000,3.15,3.77,3.0793,3.47,139339,0
+XYF.US,D,20210317,000000,3.45,5,3.3,4.31,819686,0
+XYF.US,D,20210318,000000,4.2,5.9,3.79,4.73,913779,0
+XYF.US,D,20210319,000000,4.26,4.6999,4.25,4.44,113070,0
+XYF.US,D,20210322,000000,4.3,5.35,4.3,4.43,236239,0
+XYF.US,D,20210323,000000,4.26,4.49,4.25,4.3,65691,0
+XYF.US,D,20210324,000000,4.2,4.28,3.96,3.96,64489,0
+XYF.US,D,20210325,000000,3.86,4.16,3.5,3.5,54166,0
+XYF.US,D,20210326,000000,3.46,3.6,3.33,3.44,17650,0
+XYF.US,D,20210329,000000,3.35,3.47,3.06,3.06,19909,0
+XYF.US,D,20210330,000000,3.11,3.521,3.05,3.35,29132,0
+XYF.US,D,20210331,000000,3.52,4.2,3.42,3.72,425584,0
+XYF.US,D,20210401,000000,3.72,4.1597,3.65,3.8,170030,0
+XYF.US,D,20210405,000000,3.8,3.97,3.66,3.75,57295,0
+XYF.US,D,20210406,000000,3.76,4.0999,3.67,4.08,43731,0
+XYF.US,D,20210407,000000,4.06,4.06,3.64,3.73,31025,0
+XYF.US,D,20210408,000000,3.91,4.04,3.75,4,53261,0
+XYF.US,D,20210409,000000,3.88,3.89,3.4,3.62,49164,0
+XYF.US,D,20210412,000000,3.58,3.72,3.23,3.31,22430,0
+XYF.US,D,20210413,000000,3.335,3.4,3.11,3.25,71457,0
+XYF.US,D,20210414,000000,3.17,3.3008,3.11,3.16,32572,0
+XYF.US,D,20210415,000000,3.14,3.3,3,3,28364,0
+XYF.US,D,20210416,000000,3,3.065,2.95,2.95,22055,0
+XYF.US,D,20210419,000000,2.94,2.95,2.67,2.7,29299,0
+XYF.US,D,20210420,000000,2.62,2.74,2.6,2.67,49883,0
+XYF.US,D,20210421,000000,2.6941,2.8,2.5901,2.78,21006,0
+XYF.US,D,20210422,000000,2.8,3.4828,2.8,3.02,98230,0
+XYF.US,D,20210423,000000,3.07,3.09,2.7495,2.89,65412,0
+XYF.US,D,20210426,000000,2.73,4.27,2.73,4.02,1570449,0
+XYF.US,D,20210427,000000,3.75,4.75,3.75,4.75,706198,0
+XYF.US,D,20210428,000000,4.63,5.3,4.27,4.61,363107,0
+XYF.US,D,20210429,000000,4.6,4.61,3.85,4.05,331792,0
+XYF.US,D,20210430,000000,4.01,4.5999,3.91,4.1,135581,0
+XYF.US,D,20210503,000000,4.11,4.2945,3.91,4.04,55892,0
+XYF.US,D,20210504,000000,3.99,4.8565,3.91,4.56,214382,0
+XYF.US,D,20210505,000000,4.6,4.6,4.1,4.21,33781,0
+XYF.US,D,20210506,000000,4.31,4.31,4.03,4.23,20633,0
+XYF.US,D,20210507,000000,4.14,4.47,4.14,4.28,33207,0
+XYF.US,D,20210510,000000,4.5,4.5,3.85,4,140246,0
+XYF.US,D,20210511,000000,4.13,4.48,4.005,4.26,183085,0
+XYF.US,D,20210512,000000,4.05,4.33,4.0201,4.16,92411,0
+XYF.US,D,20210513,000000,4.06,4.16,3.95,3.98,33747,0
+XYF.US,D,20210514,000000,4,4.15,3.98,4.01,17174,0
+XYF.US,D,20210517,000000,4,4.6905,4,4.56,110235,0
+XYF.US,D,20210518,000000,4.465,4.8,4.33,4.49,81866,0
+XYF.US,D,20210519,000000,4.34,4.41,4.2,4.37,33275,0
+XYF.US,D,20210520,000000,4.39,4.42,4.2,4.39,56356,0
+XYF.US,D,20210521,000000,4.39,4.7699,4.32,4.54,144789,0
+XYF.US,D,20210524,000000,4.51,4.9373,4.51,4.9,90560,0
+XYF.US,D,20210525,000000,5,5.15,4.841,5.12,102084,0
+XYF.US,D,20210526,000000,5.2,5.5459,5.0387,5.52,91086,0
+XYF.US,D,20210527,000000,5.56,5.88,5.52,5.81,95103,0
+XYF.US,D,20210528,000000,5.9,5.9,5.12,5.21,75255,0
+XYF.US,D,20210601,000000,5.22,5.6795,5.14,5.5,49625,0
+XYF.US,D,20210602,000000,5.73,5.73,5.13,5.27,48208,0
+XYF.US,D,20210603,000000,5.36,5.4541,5.01,5.06,48252,0
+XYF.US,D,20210604,000000,5,5.65,4.99,5.54,94329,0
+XYF.US,D,20210607,000000,5.55,6.68,5.55,6.5,193045,0
+XYF.US,D,20210608,000000,6.52,6.88,6.35,6.52,89595,0
+XYF.US,D,20210609,000000,6.58,7.1,6.52,6.6,75673,0
+XYF.US,D,20210610,000000,6.53,6.85,6.53,6.76,36651,0
+XYF.US,D,20210611,000000,6.78,7.26,6.66,7.06,67157,0
+XYF.US,D,20210614,000000,7.24,8.4899,7.1527,8.22,266032,0
+XYF.US,D,20210615,000000,8.69,11.68,6.81,8.27,4337850,0
+XYF.US,D,20210616,000000,9.65,9.92,8.2,9.6,752377,0
+XYF.US,D,20210617,000000,8.69,10.5,8.56,9.63,480717,0
+XYF.US,D,20210618,000000,9.34,10.1,9.25,9.79,170427,0
+XYF.US,D,20210621,000000,9.73,9.79,8.66,9.2,123598,0
+XYF.US,D,20210622,000000,9.03,9.4,8.76,8.96,98737,0
+XYF.US,D,20210623,000000,9,9.8,9,9.66,97138,0
+XYF.US,D,20210624,000000,9.95,13.8899,9.8501,11.56,1723289,0
+XYF.US,D,20210625,000000,12.02,15.75,12.02,15.06,3808887,0
+XYF.US,D,20210628,000000,14.52,17.88,14.51,16.47,2281697,0
+XYF.US,D,20210629,000000,16.56,16.9565,13.55,14.8,1234580,0
+XYF.US,D,20210630,000000,14.13,14.65,13.53,13.61,254809,0
+XYF.US,D,20210701,000000,13.3,13.54,11.73,11.73,395557,0
+XYF.US,D,20210702,000000,11.76,12.62,11,11,244077,0
+XYF.US,D,20210706,000000,10.88,11.9494,10.5,11.62,208668,0
+XYF.US,D,20210707,000000,12.24,16.77,12,13.13,2936682,0
+XYF.US,D,20210708,000000,13.76,16,11.73,12.49,2823789,0
+XYF.US,D,20210709,000000,14.01,14.06,12.58,12.97,562524,0
+XYF.US,D,20210712,000000,12.81,12.94,11.12,11.21,416910,0
+XYF.US,D,20210713,000000,11.82,13,11.81,12.48,775813,0
+XYF.US,D,20210714,000000,12.16,12.4,11.22,11.25,541330,0
+XYF.US,D,20210715,000000,11.56,12.371,11.53,11.91,409401,0
+XYF.US,D,20210716,000000,11.61,11.8905,11,11.38,362406,0
+XYF.US,D,20210719,000000,11.1,11.35,10.1024,10.31,281992,0
+XYF.US,D,20210720,000000,10.35,10.3749,8.75,9,822333,0
+XYF.US,D,20210721,000000,8.94,9.78,8.56,9.7,623202,0
+XYF.US,D,20210722,000000,9.27,9.37,8.58,8.63,417826,0
+XYF.US,D,20210723,000000,8.33,8.48,7.29,7.31,549068,0
+XYF.US,D,20210726,000000,7.01,7.9692,7,7.66,559172,0
+XYF.US,D,20210727,000000,7.21,8.1,7.0196,7.92,423432,0
+XYF.US,D,20210728,000000,7.93,8.59,7.37,8.08,304974,0
+XYF.US,D,20210729,000000,8.2,8.5,7.54,7.88,126747,0
+XYF.US,D,20210730,000000,7.78,7.8,7.37,7.43,153399,0
+XYF.US,D,20210802,000000,7.63,8.1,7.435,7.8,129085,0
+XYF.US,D,20210803,000000,7.85,7.85,7.3101,7.57,132529,0
+XYF.US,D,20210804,000000,7.87,8.02,7.7,7.79,97485,0
+XYF.US,D,20210805,000000,7.78,7.89,7.4,7.46,159782,0
+XYF.US,D,20210806,000000,7.63,7.99,7.5,7.64,94731,0
+XYF.US,D,20210809,000000,7.71,8.36,7.5,7.91,235364,0
+XYF.US,D,20210810,000000,8.27,8.45,6.68,6.81,401627,0
+XYF.US,D,20210811,000000,6.74,6.7887,6.4825,6.61,88769,0
+XYF.US,D,20210812,000000,6.41,6.6,5.81,6.29,215123,0
+XYF.US,D,20210813,000000,6.41,6.4371,5.7001,5.74,138779,0
+XYF.US,D,20210816,000000,5.72,5.72,4.37,4.48,572038,0
+XYF.US,D,20210817,000000,4.39,5.5,4.28,5.2,797999,0
+XYF.US,D,20210818,000000,5.09,5.25,4.45,4.92,703335,0
+XYF.US,D,20210819,000000,4.76,4.9444,4.66,4.83,108029,0
+XYF.US,D,20210820,000000,4.98,5.4,4.98,5.34,211887,0
+XYF.US,D,20210823,000000,5.41,5.5093,5,5.08,188986,0
+XYF.US,D,20210824,000000,5.17,5.68,5.11,5.51,181365,0
+XYF.US,D,20210825,000000,5.49,5.6,5.21,5.33,97122,0
+XYF.US,D,20210826,000000,5.34,5.36,4.9,4.97,168758,0
+XYF.US,D,20210827,000000,5.09,5.09,4.72,4.78,170515,0
+XYF.US,D,20210830,000000,4.92,4.92,4.7,4.78,186837,0
+XYF.US,D,20210831,000000,4.78,4.95,4.7,4.87,144935,0
+XYF.US,D,20210901,000000,4.86,5.24,4.77,5.08,213876,0
+XYF.US,D,20210902,000000,5.07,5.28,5.04,5.04,71788,0
+XYF.US,D,20210903,000000,5.11,5.14,4.5,4.73,288391,0
+XYF.US,D,20210907,000000,4.87,4.99,4.58,4.67,93954,0
+XYF.US,D,20210908,000000,4.64,4.64,4.35,4.37,144366,0
+XYF.US,D,20210909,000000,4.4,4.47,4.25,4.35,96857,0
+XYF.US,D,20210910,000000,4.37,4.44,4.24,4.32,68882,0
+XYF.US,D,20210913,000000,4.3,4.38,4.06,4.25,47083,0
+XYF.US,D,20210914,000000,4.19,4.6,4.11,4.25,134408,0
+XYF.US,D,20210915,000000,4.28,4.28,4.06,4.08,42226,0
+XYF.US,D,20210916,000000,3.77,4.13,3.67,3.95,123094,0
+XYF.US,D,20210917,000000,4.02,4.8,3.8939,4.8,176501,0
+XYF.US,D,20210920,000000,4.39,4.47,4.05,4.1,63646,0
+XYF.US,D,20210921,000000,4.09,4.41,4.04,4.3145,31721,0
+XYF.US,D,20210922,000000,4.29,4.4398,4.26,4.27,27331,0
+XYF.US,D,20210923,000000,4.38,4.4125,4.2,4.28,31929,0
+XYF.US,D,20210924,000000,4.23,4.47,4.1332,4.27,22194,0
+XYF.US,D,20210927,000000,4.27,4.45,4.1267,4.29,83413,0
+XYF.US,D,20210928,000000,4.23,4.3835,4.15,4.2,44372,0
+XYF.US,D,20210929,000000,4.14,4.24,3.9605,4.02,82397,0
+XYF.US,D,20210930,000000,3.97,4.28,3.97,4.15,46562,0
+XYF.US,D,20211001,000000,4.2662,4.2662,4.0367,4.14,11824,0
+XYF.US,D,20211004,000000,4.1399,4.14,3.9,3.98,27967,0
+XYF.US,D,20211005,000000,3.92,4.23,3.92,4.03,32726,0
+XYF.US,D,20211006,000000,4.02,4.17,3.9,4.1,29476,0
+XYF.US,D,20211007,000000,4.26,4.44,4.14,4.33,121592,0
+XYF.US,D,20211008,000000,4.33,4.63,4.28,4.42,80368,0
+XYF.US,D,20211011,000000,4.48,4.5,4.18,4.41,35082,0
+XYF.US,D,20211012,000000,4.305,4.4499,4.1876,4.23,29032,0
+XYF.US,D,20211013,000000,4.22,4.49,4.22,4.4,22315,0
+XYF.US,D,20211014,000000,4.51,4.54,4.15,4.29,64716,0
+XYF.US,D,20211015,000000,4.29,4.4299,4.178,4.32,37472,0
+XYF.US,D,20211018,000000,4.22,4.55,4.22,4.49,80026,0
+XYF.US,D,20211019,000000,4.67,5.1,4.5345,4.98,277544,0
+XYF.US,D,20211020,000000,5.11,6.59,5.1001,6.46,2550201,0
+XYF.US,D,20211021,000000,6.57,7.2999,5.5,6.09,2343823,0
+XYF.US,D,20211022,000000,5.8001,5.8001,4.7035,5.05,628366,0
+XYF.US,D,20211025,000000,5.02,5.34,4.995,5.03,190725,0
+XYF.US,D,20211026,000000,5,5.0578,4.5,4.55,197308,0
+XYF.US,D,20211027,000000,4.56,4.67,4.5,4.5,72280,0
+XYF.US,D,20211028,000000,4.49,4.72,4.49,4.6216,77128,0
+XYF.US,D,20211029,000000,4.57,4.7022,4.38,4.48,125003,0
+XYF.US,D,20211101,000000,4.39,4.94,4.39,4.82,81320,0
+XYF.US,D,20211102,000000,4.78,4.82,4.5401,4.79,51356,0
+XYF.US,D,20211103,000000,4.81,4.9459,4.79,4.82,45051,0
+XYF.US,D,20211104,000000,4.84,4.88,4.54,4.63,85305,0
+XYF.US,D,20211105,000000,4.59,4.7203,4.54,4.58,25419,0
+XYF.US,D,20211108,000000,4.62,4.72,4.45,4.58,50749,0
+XYF.US,D,20211109,000000,4.62,4.62,4.4,4.48,60802,0
+XYF.US,D,20211110,000000,4.53,4.8168,4.5,4.54,32634,0
+XYF.US,D,20211111,000000,4.64,4.8999,4.5675,4.66,41793,0
+XYF.US,D,20211112,000000,4.7,4.9899,4.7,4.97,36297,0
+XYF.US,D,20211115,000000,5.02,5.06,4.5301,4.72,73548,0
+XYF.US,D,20211116,000000,4.832,4.8508,4.62,4.81,24881,0
+XYF.US,D,20211117,000000,4.759,4.86,4.68,4.83,38608,0
+XYF.US,D,20211118,000000,4.8,4.8,4.465,4.69,29357,0
+XYF.US,D,20211119,000000,4.63,4.75,4.5027,4.56,30474,0
+XYF.US,D,20211122,000000,4.56,4.79,4.5,4.75,134745,0
+XYF.US,D,20211123,000000,4.73,4.8381,4.3,4.54,111473,0
+XYF.US,D,20211124,000000,4.3922,4.54,4.25,4.51,55781,0
+XYF.US,D,20211126,000000,4.11,4.24,4.0916,4.17,35290,0
+XYF.US,D,20211129,000000,4.19,4.34,4.15,4.3,47548,0
+XYF.US,D,20211130,000000,4.26,4.3,4.12,4.21,21672,0
+XYF.US,D,20211201,000000,4.2019,4.3177,3.8101,3.89,41546,0
+XYF.US,D,20211202,000000,3.89,4.01,3.4962,3.76,84509,0
+XYF.US,D,20211203,000000,3.59,3.59,3.2,3.43,84673,0
+XYF.US,D,20211206,000000,3.42,3.48,3.2472,3.37,29684,0
+XYF.US,D,20211207,000000,3.44,4.0399,3.32,3.97,105948,0
+XYF.US,D,20211208,000000,3.97,4.03,3.73,3.9,48639,0
+XYF.US,D,20211209,000000,3.86,3.96,3.61,3.66,42020,0
+XYF.US,D,20211210,000000,3.63,3.81,3.571,3.66,148440,0
+XYF.US,D,20211213,000000,3.68,3.68,3.25,3.27,48868,0
+XYF.US,D,20211214,000000,3.25,3.3,3.15,3.17,24076,0
+XYF.US,D,20211215,000000,3.13,3.19,2.935,3.17,45214,0
+XYF.US,D,20211216,000000,3.19,3.3,3.1838,3.21,15160,0
+XYF.US,D,20211217,000000,3.16,3.5,3.01,3.5,9806,0
+XYF.US,D,20211220,000000,3.46,3.46,3.12,3.15,15361,0
+XYF.US,D,20211221,000000,3.29,3.5,3.25,3.46,51214,0
+XYF.US,D,20211222,000000,3.48,3.6411,3.41,3.58,8806,0
+XYF.US,D,20211223,000000,3.56,3.6,3.33,3.36,18439,0
+XYF.US,D,20211227,000000,3.31,3.5,3.31,3.5,25146,0
+XYF.US,D,20211228,000000,3.4169,3.5,3.31,3.39,5646,0
+XYF.US,D,20211229,000000,3.39,3.58,3.12,3.15,193449,0
+XYF.US,D,20211230,000000,3.2001,3.265,3.12,3.12,74289,0
+XYF.US,D,20211231,000000,3.06,3.2012,3.01,3.01,64562,0
+XYF.US,D,20220103,000000,3.05,3.18,3,3.13,18187,0
+XYF.US,D,20220104,000000,3.14,3.21,3.05,3.05,9048,0
+XYF.US,D,20220105,000000,3.06,3.14,3.01,3.01,18863,0
+XYF.US,D,20220106,000000,2.9752,3.08,2.91,3.0201,33901,0
+XYF.US,D,20220107,000000,3.02,3.13,3.0043,3.09,26700,0
+XYF.US,D,20220110,000000,3.01,3.17,2.88,3.15,24991,0
+XYF.US,D,20220111,000000,3.04,3.17,2.98,3.04,72547,0
+XYF.US,D,20220112,000000,3.06,3.09,2.935,3,70037,0
+XYF.US,D,20220113,000000,2.95,3.07,2.94,3.04,11018,0
+XYF.US,D,20220114,000000,3.06,3.08,2.9109,3.08,29249,0
+XYF.US,D,20220118,000000,2.98,3.1126,2.98,3.07,17385,0
+XYF.US,D,20220119,000000,3.04,3.16,2.8001,2.83,41403,0
+XYF.US,D,20220120,000000,3,3.1799,3,3.04,32555,0
+XYF.US,D,20220121,000000,2.97,3.1,2.8601,3.04,31913,0
+XYF.US,D,20220124,000000,2.99,3,2.7,2.83,51672,0
+XYF.US,D,20220125,000000,2.91,2.98,2.8301,2.98,4752,0
+XYF.US,D,20220126,000000,3.11,3.11,2.89,2.99,14260,0
+XYF.US,D,20220127,000000,2.936,2.936,2.6836,2.74,11348,0
+XYF.US,D,20220128,000000,2.8591,2.8591,2.6747,2.72,12594,0
+XYF.US,D,20220131,000000,2.67,3.1397,2.67,3.09,26319,0
+XYF.US,D,20220201,000000,2.99,3.39,2.9524,3.33,64777,0
+XYF.US,D,20220202,000000,3.3,3.4,3.12,3.17,30044,0
+XYF.US,D,20220203,000000,3.215,3.23,3.12,3.175,10642,0
+XYF.US,D,20220204,000000,3.25,3.31,3.14,3.29,10251,0
+XYF.US,D,20220207,000000,3.25,3.3899,3.14,3.35,25154,0
+XYF.US,D,20220208,000000,3.35,3.35,3.27,3.3,4977,0
+XYF.US,D,20220209,000000,3.2868,3.44,3.26,3.28,5219,0
+XYF.US,D,20220210,000000,3.2,3.44,3.2,3.39,29295,0
+XYF.US,D,20220211,000000,3.41,3.41,3.3,3.36,5399,0
+XYF.US,D,20220214,000000,3.38,3.39,3.21,3.29,19054,0
+XYF.US,D,20220215,000000,3.22,3.44,3.22,3.39,12036,0
+XYF.US,D,20220216,000000,3.36,3.41,3.21,3.38,21469,0
+XYF.US,D,20220217,000000,3.38,3.44,3.33,3.36,9997,0
+XYF.US,D,20220218,000000,3.32,3.37,3.1,3.24,16177,0
+XYF.US,D,20220222,000000,3.12,3.12,2.87,2.94,4373,0
+XYF.US,D,20220223,000000,3.04,3.27,2.96,3.21,5008,0
+XYF.US,D,20220224,000000,2.9096,3.1707,2.9,2.99,26283,0
+XYF.US,D,20220225,000000,2.89,3.16,2.89,3.11,8531,0
+XYF.US,D,20220228,000000,3.07,3.26,3.03,3.24,13674,0
+XYF.US,D,20220301,000000,3.32,3.4,3.06,3.17,10703,0
+XYF.US,D,20220302,000000,3.11,3.17,2.995,3.09,13270,0
+XYF.US,D,20220303,000000,3.09,3.09,2.95,3.01,14729,0
+XYF.US,D,20220304,000000,3.08,3.08,2.9,2.95,11421,0
+XYF.US,D,20220307,000000,2.89,2.9267,2.66,2.89,36223,0
+XYF.US,D,20220308,000000,2.6977,2.86,2.6977,2.81,6688,0
+XYF.US,D,20220309,000000,2.92,2.975,2.85,2.85,9252,0
+XYF.US,D,20220310,000000,3,3,2.77,2.86,11428,0
+XYF.US,D,20220311,000000,2.99,2.99,2.41,2.61,28238,0
+XYF.US,D,20220314,000000,2.33,2.33,2.02,2.11,56768,0
+XYF.US,D,20220315,000000,2.11,2.11,1.84,1.94,38059,0
+XYF.US,D,20220316,000000,2.14,2.48,1.96,2.32,109051,0
+XYF.US,D,20220317,000000,2.2938,2.3788,2.04,2.28,42442,0
+XYF.US,D,20220318,000000,2.2242,2.62,2.22,2.55,55788,0
+XYF.US,D,20220321,000000,2.45,2.74,2.34,2.6,45015,0
+XYF.US,D,20220322,000000,2.6,3,2.6,2.84,58885,0
+XYF.US,D,20220323,000000,2.83,3.06,2.77,3,18993,0
+XYF.US,D,20220324,000000,3.11,3.18,2.51,2.75,95939,0
+XYF.US,D,20220325,000000,2.84,3.03,2.73,2.77,16987,0
+XYF.US,D,20220328,000000,2.88,3.01,2.71,2.81,19649,0
+XYF.US,D,20220329,000000,2.86,3.06,2.86,3.02,22031,0
+XYF.US,D,20220330,000000,3.05,3.16,2.73,2.84,61403,0
+XYF.US,D,20220331,000000,2.75,2.92,2.74,2.76,14499,0
+XYF.US,D,20220401,000000,2.84,3.18,2.7,2.74,128234,0
+XYF.US,D,20220404,000000,2.89,3.02,2.8,2.99,57457,0
+XYF.US,D,20220405,000000,3.07,3.07,2.61,2.73,33291,0
+XYF.US,D,20220406,000000,2.72,2.96,2.69,2.69,86076,0
+XYF.US,D,20220407,000000,2.75,2.8,2.5,2.72,53335,0
+XYF.US,D,20220408,000000,2.7,2.94,2.59,2.82,68830,0
+XYF.US,D,20220411,000000,2.81,2.83,2.71,2.77,8799,0
+XYF.US,D,20220412,000000,2.78,2.87,2.48,2.58,24292,0
+XYF.US,D,20220413,000000,2.57,2.67,2.57,2.64,39729,0
+XYF.US,D,20220414,000000,2.59,2.64,2.5,2.5,39354,0
+XYF.US,D,20220418,000000,2.41,2.91,2.41,2.77,17422,0
+XYF.US,D,20220419,000000,2.79,2.85,2.635,2.84,16911,0
+XYF.US,D,20220420,000000,2.87,2.87,2.5801,2.59,6544,0
+XYF.US,D,20220421,000000,2.66,2.69,2.59,2.62,6362,0
+XYF.US,D,20220422,000000,2.76,2.79,2.5667,2.71,15456,0
+XYF.US,D,20220425,000000,2.55,2.8,2.46,2.7,11121,0
+XYF.US,D,20220426,000000,2.7,2.7,2.5091,2.57,12153,0
+XYF.US,D,20220427,000000,2.65,2.74,2.51,2.74,9224,0
+XYF.US,D,20220428,000000,2.69,2.84,2.56,2.72,36152,0
+XYF.US,D,20220429,000000,2.9,2.98,2.76,2.95,23723,0
+XYF.US,D,20220502,000000,2.9,2.95,2.87,2.95,5685,0
+XYF.US,D,20220503,000000,2.98,2.98,2.87,2.95,13081,0
+XYF.US,D,20220504,000000,2.96,2.96,2.8186,2.9,3673,0
+XYF.US,D,20220505,000000,2.89,2.95,2.86,2.94,4946,0
+XYF.US,D,20220506,000000,2.89,2.91,2.54,2.54,16020,0
+XYF.US,D,20220509,000000,2.66,2.66,2.41,2.49,15705,0
+XYF.US,D,20220510,000000,2.55,2.55,2.42,2.52,6527,0
+XYF.US,D,20220511,000000,2.48,2.53,2.45,2.53,26359,0
+XYF.US,D,20220512,000000,2.52,2.5488,2.4,2.4,10211,0
+XYF.US,D,20220513,000000,2.47,2.54,2.4608,2.54,13985,0
+XYF.US,D,20220516,000000,2.57,2.65,2.5,2.51,20387,0
+XYF.US,D,20220517,000000,2.7,2.79,2.62,2.79,32065,0
+XYF.US,D,20220518,000000,2.68,2.88,2.68,2.78,8784,0
+XYF.US,D,20220519,000000,2.79,2.805,2.6701,2.73,2480,0
+XYF.US,D,20220520,000000,2.75,2.76,2.63,2.63,5515,0
+XYF.US,D,20220523,000000,2.67,2.83,2.65,2.83,10647,0
+XYF.US,D,20220524,000000,3,3.05,2.67,2.72,53024,0
+XYF.US,D,20220525,000000,2.87,2.94,2.7571,2.82,30494,0
+XYF.US,D,20220526,000000,2.88,2.88,2.54,2.78,23219,0
+XYF.US,D,20220527,000000,2.6723,2.88,2.6723,2.8,32126,0
+XYF.US,D,20220531,000000,2.79,2.88,2.6925,2.78,49828,0
+XYF.US,D,20220601,000000,2.712,2.7808,2.62,2.7,33175,0
+XYF.US,D,20220602,000000,2.72,2.7542,2.63,2.7267,15069,0
+XYF.US,D,20220603,000000,2.6276,2.79,2.6276,2.73,6538,0
+XYF.US,D,20220606,000000,2.66,2.88,2.58,2.8,24329,0
+XYF.US,D,20220607,000000,2.8,2.95,2.76,2.89,24225,0
+XYF.US,D,20220608,000000,2.9,2.95,2.75,2.9,45659,0
+XYF.US,D,20220609,000000,2.85,2.89,2.75,2.88,26729,0
+XYF.US,D,20220610,000000,2.8156,2.82,2.69,2.78,9290,0
+XYF.US,D,20220613,000000,2.78,2.81,2.6862,2.7,8506,0
+XYF.US,D,20220614,000000,2.62,2.8,2.62,2.79,14882,0
+XYF.US,D,20220615,000000,2.79,2.7922,2.7,2.75,19512,0
+XYF.US,D,20220616,000000,2.7299,2.7305,2.6602,2.73,3202,0
+XYF.US,D,20220617,000000,2.67,2.71,2.55,2.6,22727,0
+XYF.US,D,20220621,000000,2.57,2.7,2.57,2.61,16724,0
+XYF.US,D,20220622,000000,2.57,2.73,2.57,2.73,5974,0
+XYF.US,D,20220623,000000,2.62,2.72,2.6,2.67,24117,0
+XYF.US,D,20220624,000000,2.65,2.79,2.59,2.78,34008,0
+XYF.US,D,20220627,000000,2.78,2.78,2.63,2.71,14923,0
+XYF.US,D,20220628,000000,2.7,2.75,2.56,2.71,22219,0
+XYF.US,D,20220629,000000,2.7,2.74,2.6456,2.68,3800,0
+XYF.US,D,20220630,000000,2.68,2.72,2.67,2.68,2391,0
+XYF.US,D,20220701,000000,2.75,2.75,2.7,2.71,1998,0
+XYF.US,D,20220705,000000,2.67,2.685,2.58,2.685,2221,0
+XYF.US,D,20220706,000000,2.68,2.73,2.6,2.73,7610,0
+XYF.US,D,20220707,000000,2.6567,2.73,2.6567,2.72,3427,0
+XYF.US,D,20220708,000000,2.684,2.7,2.67,2.67,2678,0
+XYF.US,D,20220711,000000,2.67,2.69,2.6673,2.69,1764,0
+XYF.US,D,20220712,000000,2.69,2.72,2.58,2.72,26049,0
+XYF.US,D,20220713,000000,2.7,2.78,2.62,2.78,22288,0
+XYF.US,D,20220714,000000,2.71,2.79,2.55,2.67,14615,0
+XYF.US,D,20220715,000000,2.58,2.69,2.55,2.59,15471,0
+XYF.US,D,20220718,000000,2.59,2.6,2.59,2.6,747,0
+XYF.US,D,20220719,000000,2.69,2.7,2.64,2.64,12827,0
+XYF.US,D,20220720,000000,2.645,2.73,2.63,2.73,2470,0
+XYF.US,D,20220721,000000,2.6127,2.85,2.61,2.77,10935,0
+XYF.US,D,20220722,000000,2.78,2.85,2.75,2.85,10183,0
+XYF.US,D,20220725,000000,2.8099,2.9,2.79,2.9,2176,0
+XYF.US,D,20220726,000000,2.8975,2.8975,2.82,2.84,3983,0
+XYF.US,D,20220727,000000,2.8,2.875,2.73,2.73,6135,0
+XYF.US,D,20220728,000000,2.66,2.86,2.66,2.85,5293,0
+XYF.US,D,20220729,000000,2.807,2.81,2.71,2.795,3505,0
+XYF.US,D,20220801,000000,2.79,2.88,2.6894,2.79,4971,0
+XYF.US,D,20220802,000000,2.76,2.88,2.67,2.67,15212,0
+XYF.US,D,20220803,000000,2.81,2.86,2.76,2.77,1896,0
+XYF.US,D,20220804,000000,2.78,2.88,2.77,2.88,5976,0
+XYF.US,D,20220805,000000,2.75,3,2.6882,2.99,34559,0
+XYF.US,D,20220808,000000,2.99,2.99,2.89,2.96,16171,0
+XYF.US,D,20220809,000000,2.85,2.925,2.61,2.7,18428,0
+XYF.US,D,20220810,000000,2.7,2.83,2.63,2.72,13330,0
+XYF.US,D,20220811,000000,2.76,2.85,2.7,2.85,8917,0
+XYF.US,D,20220812,000000,2.67,2.85,2.67,2.84,11445,0
+XYF.US,D,20220815,000000,2.85,2.85,2.73,2.85,8789,0
+XYF.US,D,20220816,000000,2.85,2.85,2.68,2.79,10167,0
+XYF.US,D,20220817,000000,2.68,2.78,2.68,2.69,2883,0
+XYF.US,D,20220818,000000,2.64,2.8,2.64,2.77,4193,0
+XYF.US,D,20220819,000000,2.6901,2.82,2.69,2.765,14286,0
+XYF.US,D,20220822,000000,2.67,2.76,2.67,2.76,622,0
+XYF.US,D,20220823,000000,2.62,2.79,2.6,2.76,17881,0
+XYF.US,D,20220824,000000,2.75,2.8,2.61,2.64,22730,0
+XYF.US,D,20220825,000000,2.72,2.75,2.65,2.71,8751,0
+XYF.US,D,20220826,000000,2.72,2.74,2.71,2.71,4931,0
+XYF.US,D,20220829,000000,2.6,2.7,2.6,2.7,2714,0
+XYF.US,D,20220830,000000,2.73,2.73,2.66,2.68,11982,0
+XYF.US,D,20220831,000000,2.61,2.7,2.6,2.61,4179,0
+XYF.US,D,20220901,000000,2.6,2.71,2.56,2.61,30736,0
+XYF.US,D,20220902,000000,2.54,2.6,2.45,2.48,13778,0
+XYF.US,D,20220906,000000,2.41,2.59,2.2,2.36,39513,0
+XYF.US,D,20220907,000000,2.26,2.41,2.25,2.31,17501,0
+XYF.US,D,20220908,000000,2.409,2.42,2.2,2.34,16905,0
+XYF.US,D,20220909,000000,2.39,2.47,2.34,2.43,8920,0
+XYF.US,D,20220912,000000,2.4762,2.4762,2.31,2.38,1300,0
+XYF.US,D,20220913,000000,2.3493,2.46,2.2027,2.42,26579,0
+XYF.US,D,20220914,000000,2.39,2.44,2.25,2.31,16049,0
+XYF.US,D,20220915,000000,2.39,2.39,2.11,2.11,13059,0
+XYF.US,D,20220916,000000,2.12,2.29,2,2,38325,0
+XYF.US,D,20220919,000000,2.05,2.16,2,2.15,15610,0
+XYF.US,D,20220920,000000,2.2,2.37,2.02,2.33,26800,0
+XYF.US,D,20220921,000000,2.23,2.31,2.1514,2.2,10744,0
+XYF.US,D,20220922,000000,2.21,2.31,2.0704,2.12,4457,0
+XYF.US,D,20220923,000000,2.21,2.21,2.16,2.18,1325,0
+XYF.US,D,20220926,000000,2.19,2.33,2.18,2.325,4667,0
+XYF.US,D,20220927,000000,2.25,2.35,2.25,2.325,3683,0
+XYF.US,D,20220928,000000,2.18,2.4,2.18,2.39,6811,0
+XYF.US,D,20220929,000000,2.3,2.37,2.2767,2.36,970,0
+XYF.US,D,20220930,000000,2.39,2.39,2.23,2.23,5514,0
+XYF.US,D,20221003,000000,2.14,2.4,2.04,2.38,4730,0
+XYF.US,D,20221004,000000,2.29,2.38,2.23,2.34,6178,0
+XYF.US,D,20221005,000000,2.3,2.37,2.2301,2.36,11233,0
+XYF.US,D,20221006,000000,2.22,2.39,2.21,2.37,3676,0
+XYF.US,D,20221010,000000,2.2953,2.37,2.19,2.31,6257,0
+XYF.US,D,20221011,000000,2.22,2.22,1.9227,1.96,64750,0
+XYF.US,D,20221012,000000,2.04,2.05,1.95,2,7193,0
+XYF.US,D,20221013,000000,2,2.1,1.94,1.96,21133,0
+XYF.US,D,20221014,000000,1.95,1.95,1.72,1.88,14890,0
+XYF.US,D,20221017,000000,1.84,2,1.73,1.73,22567,0
+XYF.US,D,20221018,000000,1.88,1.89,1.67,1.72,25198,0
+XYF.US,D,20221019,000000,1.74,1.82,1.7112,1.82,7039,0
+XYF.US,D,20221020,000000,1.9,1.9,1.84,1.89,4740,0
+XYF.US,D,20221021,000000,1.88,1.97,1.88,1.97,5245,0
+XYF.US,D,20221024,000000,1.97,1.97,1.7168,1.72,14898,0
+XYF.US,D,20221025,000000,1.775,1.88,1.75,1.77,16598,0
+XYF.US,D,20221026,000000,1.8301,1.89,1.8,1.89,6248,0
+XYF.US,D,20221027,000000,1.79,1.87,1.7397,1.8,23690,0
+XYF.US,D,20221028,000000,1.79,1.8,1.7,1.72,35277,0
+XYF.US,D,20221031,000000,1.72,1.78,1.62,1.62,23716,0
+XYF.US,D,20221101,000000,1.62,1.76,1.62,1.76,19942,0
+XYF.US,D,20221102,000000,1.81,1.81,1.71,1.77,5891,0
+XYF.US,D,20221103,000000,1.77,1.8,1.76,1.8,4180,0
+XYF.US,D,20221104,000000,1.87,1.88,1.8,1.84,2260,0
+XYF.US,D,20221107,000000,1.92,1.957,1.86,1.9,12255,0
+XYF.US,D,20221108,000000,1.95,1.95,1.86,1.95,1681,0
+XYF.US,D,20221109,000000,1.95,1.95,1.86,1.91,2825,0
+XYF.US,D,20221110,000000,1.99,2.03,1.905,2,18992,0
+XYF.US,D,20221111,000000,2,2.25,1.93,2.18,18455,0
+XYF.US,D,20221114,000000,2.23,2.23,2.12,2.22,5503,0
+XYF.US,D,20221115,000000,2.27,2.54,2.0895,2.2,140841,0
+XYF.US,D,20221116,000000,2.1939,2.53,2.1939,2.47,38820,0
+XYF.US,D,20221117,000000,2.54,2.54,2.46,2.52,14536,0
+XYF.US,D,20221118,000000,2.4001,2.41,2.3,2.31,12927,0
+XYF.US,D,20221121,000000,2.3618,2.3618,2,2.01,35721,0
+XYF.US,D,20221122,000000,2.055,2.2,2.05,2.15,16933,0
+XYF.US,D,20221123,000000,2.15,2.2,2.12,2.165,6147,0
+XYF.US,D,20221125,000000,2.16,2.17,2.02,2.04,18566,0
+XYF.US,D,20221128,000000,2.035,2.15,2.03,2.03,9339,0
+XYF.US,D,20221129,000000,2.02,2.18,2.02,2.1,22136,0
+XYF.US,D,20221130,000000,2.16,2.2,2.0401,2.1999,42141,0
+XYF.US,D,20221201,000000,2.21,2.3,2.16,2.18,8233,0
+XYF.US,D,20221202,000000,2.19,2.28,2.19,2.2773,3391,0
+XYF.US,D,20221205,000000,2.3,2.3,2.25,2.29,22975,0
+XYF.US,D,20221206,000000,2.2601,2.3,2.22,2.26,6664,0
+XYF.US,D,20221207,000000,2.22,2.29,2.11,2.17,3648,0
+XYF.US,D,20221208,000000,2.25,2.3,2.18,2.28,9725,0
+XYF.US,D,20221209,000000,2.29,2.49,2.22,2.42,32224,0
+XYF.US,D,20221212,000000,2.31,2.48,2.18,2.37,56745,0
+XYF.US,D,20221213,000000,2.4,2.45,2.295,2.295,18030,0
+XYF.US,D,20221214,000000,2.19,2.19,2.19,2.19,280,0
+XYF.US,D,20221215,000000,2.1901,2.1938,2.1,2.15,4148,0
+XYF.US,D,20221216,000000,2.15,2.48,2.15,2.41,45620,0
+XYF.US,D,20221219,000000,2.39,2.96,2.39,2.9,78024,0
+XYF.US,D,20221220,000000,2.79,3.45,2.76,3.37,182105,0
+XYF.US,D,20221221,000000,3.37,3.37,3.12,3.18,24014,0
+XYF.US,D,20221222,000000,3.05,3.07,2.88,2.93,20174,0
+XYF.US,D,20221223,000000,3,3.055,2.93,3.055,7128,0
+XYF.US,D,20221227,000000,2.94,3.1,2.94,3.02,26939,0
+XYF.US,D,20221228,000000,3.02,3.1699,2.97,3.1,18776,0
+XYF.US,D,20221229,000000,3.03,3.16,3.01,3.04,19249,0
+XYF.US,D,20221230,000000,3.13,3.1499,3.015,3.02,15981,0
+XYF.US,D,20230103,000000,3,3.0813,2.87,2.98,29411,0
+XYF.US,D,20230104,000000,2.96,3.185,2.96,3.01,39106,0
+XYF.US,D,20230105,000000,3.09,3.373,3.09,3.2,13887,0
+XYF.US,D,20230106,000000,3.2,3.89,3.2,3.82,121558,0
+XYF.US,D,20230109,000000,3.84,4.1482,3.67,3.89,85407,0
+XYF.US,D,20230110,000000,3.79,4.05,3.6334,3.97,39489,0
+XYF.US,D,20230111,000000,4.08,4.08,3.88,4.07,25028,0
+XYF.US,D,20230112,000000,4.03,4.1,3.8,4.02,51668,0
+XYF.US,D,20230113,000000,3.93,4.2,3.91,3.93,57115,0
+XYF.US,D,20230117,000000,3.81,3.9,3.21,3.67,47493,0
+XYF.US,D,20230118,000000,3.62,3.66,3.4,3.52,25393,0
+XYF.US,D,20230119,000000,3.62,3.95,3.6,3.69,23885,0
+XYF.US,D,20230120,000000,3.68,3.83,3.5701,3.77,34237,0
+XYF.US,D,20230123,000000,3.8799,3.8799,3.65,3.68,15743,0
+XYF.US,D,20230124,000000,3.57,3.86,3.55,3.8,11740,0
+XYF.US,D,20230125,000000,3.8108,3.83,3.78,3.81,6813,0
+XYF.US,D,20230126,000000,3.84,3.88,3.7313,3.83,19007,0
+XYF.US,D,20230127,000000,3.83,3.93,3.77,3.9,13144,0
+XYF.US,D,20230130,000000,3.88,3.88,3.71,3.77,14472,0
+XYF.US,D,20230131,000000,3.71,3.86,3.71,3.82,6424,0
+XYF.US,D,20230201,000000,3.89,4.13,3.85,4.12,54356,0
+XYF.US,D,20230202,000000,4.1,4.1,3.88,3.9077,10237,0
+XYF.US,D,20230203,000000,3.91,4.04,3.8863,3.93,7402,0
+XYF.US,D,20230206,000000,3.84,3.84,3.4,3.65,22759,0
+XYF.US,D,20230207,000000,3.51,3.68,3.51,3.51,21465,0
+XYF.US,D,20230208,000000,3.498,3.5068,3.01,3.28,70521,0
+XYF.US,D,20230209,000000,3.5,3.7313,3.5,3.71,24343,0
+XYF.US,D,20230210,000000,3.84,3.84,3.45,3.458,36293,0
+XYF.US,D,20230213,000000,3.6,3.6,3.4801,3.5,3863,0
+XYF.US,D,20230214,000000,3.45,3.46,3.4,3.4,2739,0
+XYF.US,D,20230215,000000,3.33,3.5035,3.33,3.5,1439,0
+XYF.US,D,20230216,000000,3.3351,3.4662,3.33,3.43,3302,0
+XYF.US,D,20230217,000000,3.33,3.37,3.3,3.37,1044,0
+XYF.US,D,20230221,000000,3.06,3.24,3.06,3.24,9020,0
+XYF.US,D,20230222,000000,3.32,3.35,3.29,3.31,2111,0
+XYF.US,D,20230223,000000,3.4,3.4,3.26,3.31,871,0
+XYF.US,D,20230224,000000,3.2,3.29,3.1034,3.2,3356,0
+XYF.US,D,20230227,000000,3.28,3.42,3.28,3.42,7100,0
+XYF.US,D,20230228,000000,3.29,3.45,3.2,3.2,7683,0
+XYF.US,D,20230301,000000,3.37,3.37,3.2,3.2,1597,0
+XYF.US,D,20230302,000000,3.2,3.2,3.2,3.2,269,0
+XYF.US,D,20230303,000000,3.0722,3.1505,3.04,3.08,8461,0
+XYF.US,D,20230306,000000,3.17,3.2,3.17,3.198,4775,0
+XYF.US,D,20230307,000000,3.1,3.1686,3.1,3.1,1791,0
+XYF.US,D,20230308,000000,3.1,3.2,3.1,3.1,2590,0
+XYF.US,D,20230309,000000,3.1,3.15,3.08,3.08,9779,0
+XYF.US,D,20230310,000000,3.06,3.06,2.8512,2.8512,63213,0
+XYF.US,D,20230313,000000,2.89,2.99,2.65,2.66,28281,0
+XYF.US,D,20230314,000000,2.66,3,2.66,2.87,19894,0
+XYF.US,D,20230315,000000,2.8,2.86,2.8,2.86,4415,0
+XYF.US,D,20230316,000000,2.9973,2.9973,2.82,2.82,3310,0
+XYF.US,D,20230317,000000,2.86,2.97,2.65,2.91,15280,0
+XYF.US,D,20230320,000000,2.955,2.955,2.91,2.911,2678,0
+XYF.US,D,20230321,000000,2.94,3.05,2.94,3.01,15488,0
+XYF.US,D,20230322,000000,2.94,2.97,2.94,2.96,10085,0
+XYF.US,D,20230323,000000,2.93,3.2274,2.93,2.96,3403,0
+XYF.US,D,20230324,000000,2.97,3.0101,2.92,2.92,3119,0
+XYF.US,D,20230327,000000,2.83,2.95,2.8238,2.92,4674,0
+XYF.US,D,20230328,000000,2.79,2.85,2.67,2.75,12034,0
+XYF.US,D,20230329,000000,2.86,3.05,2.75,2.92,5655,0
+XYF.US,D,20230330,000000,2.98,3.4,2.98,3.27,33644,0
+XYF.US,D,20230331,000000,3.4,3.4,3.11,3.1201,17820,0
+XYF.US,D,20230403,000000,3.23,3.3306,2.9,2.9,13030,0
+XYF.US,D,20230404,000000,3,3.01,2.98,3.01,1098,0
+XYF.US,D,20230405,000000,2.95,3,2.95,3,745,0
+XYF.US,D,20230406,000000,3.081,3.1,3.01,3.05,2841,0
+XYF.US,D,20230410,000000,3.1,3.3,3.08,3.2,15383,0
+XYF.US,D,20230411,000000,3.24,3.247,3.22,3.22,2140,0
+XYF.US,D,20230412,000000,3.11,3.209,3.107,3.2,4158,0
+XYF.US,D,20230413,000000,3.1,3.21,3.02,3.03,9108,0
+XYF.US,D,20230414,000000,3.1,3.26,3.1,3.1527,5083,0
+XYF.US,D,20230417,000000,3.3,3.48,3.22,3.4799,20696,0
+XYF.US,D,20230418,000000,3.5,3.5,3.3,3.41,11496,0
+XYF.US,D,20230419,000000,3.3862,3.45,3.19,3.45,4832,0
+XYF.US,D,20230420,000000,3.27,3.38,3.26,3.38,2453,0
+XYF.US,D,20230421,000000,3.44,3.44,3.31,3.32,3735,0
+XYF.US,D,20230424,000000,3.31,3.3608,3.1,3.12,16571,0
+XYF.US,D,20230425,000000,3.22,3.22,3.02,3.03,26130,0
+XYF.US,D,20230426,000000,3.145,3.21,3.05,3.2,26752,0
+XYF.US,D,20230427,000000,3.1,3.2,3.1,3.16,13109,0
+XYF.US,D,20230428,000000,3.16,3.58,3.15,3.48,63338,0
+XYF.US,D,20230501,000000,4.2,4.5,3.52,3.67,1298081,0
+XYF.US,D,20230502,000000,3.28,3.57,3.1001,3.34,71934,0
+XYF.US,D,20230503,000000,3.44,3.8,3.3101,3.5,62838,0
+XYF.US,D,20230504,000000,3.45,3.49,3.04,3.04,43707,0
+XYF.US,D,20230505,000000,3.24,3.39,3.14,3.34,22533,0
+XYF.US,D,20230508,000000,3.364,3.62,3.27,3.41,19301,0
+XYF.US,D,20230509,000000,3.33,3.56,3.3,3.48,8198,0
+XYF.US,D,20230510,000000,3.48,3.48,3.33,3.42,18901,0
+XYF.US,D,20230511,000000,3.47,3.5,3.41,3.48,4819,0
+XYF.US,D,20230512,000000,3.42,3.4399,3.29,3.38,6594,0
+XYF.US,D,20230515,000000,3.55,3.6,3.39,3.39,12552,0
+XYF.US,D,20230516,000000,3.34,3.39,3.2,3.29,2867,0
+XYF.US,D,20230517,000000,3.2311,3.33,3.21,3.23,5583,0
+XYF.US,D,20230518,000000,3.2002,3.33,3.2,3.32,2590,0
+XYF.US,D,20230519,000000,3.27,3.28,3.16,3.17,13497,0
+XYF.US,D,20230522,000000,3.16,3.35,3.16,3.26,44583,0
+XYF.US,D,20230523,000000,3.3,3.35,3.07,3.29,36823,0
+XYF.US,D,20230524,000000,3.2,3.2,3.07,3.1,57450,0
+XYF.US,D,20230525,000000,3.74,3.98,3.13,3.56,2581103,0
+XYF.US,D,20230526,000000,3.21,3.44,3.21,3.3,114255,0
+XYF.US,D,20230530,000000,3.32,3.8184,3.2519,3.61,126970,0
+XYF.US,D,20230531,000000,3.6,3.6,3.35,3.35,84795,0
+XYF.US,D,20230601,000000,3.35,3.7,3.35,3.61,62124,0
+XYF.US,D,20230602,000000,3.71,3.85,3.64,3.85,117051,0
+XYF.US,D,20230605,000000,3.85,3.88,3.71,3.82,87064,0
+XYF.US,D,20230606,000000,3.73,4.091,3.72,3.98,92742,0
+XYF.US,D,20230607,000000,3.89,4,3.85,3.85,40047,0
+XYF.US,D,20230608,000000,4.02,4.05,3.88,4.04,23705,0
+XYF.US,D,20230609,000000,3.87,4.088,3.87,4.078,39749,0
+XYF.US,D,20230612,000000,4.05,4.14,3.89,3.98,29577,0
+XYF.US,D,20230613,000000,3.98,4.14,3.98,4.14,34448,0
+XYF.US,D,20230614,000000,4.1,4.41,4.1,4.34,124508,0
+XYF.US,D,20230615,000000,4.2538,4.33,4.15,4.27,51861,0
+XYF.US,D,20230616,000000,4.19,4.19,4.02,4.16,66388,0
+XYF.US,D,20230620,000000,4.09,4.41,4.09,4.41,40201,0
+XYF.US,D,20230621,000000,4.19,4.45,4.12,4.24,57683,0
+XYF.US,D,20230622,000000,4.19,4.58,4.19,4.58,50920,0
+XYF.US,D,20230623,000000,4.58,4.8252,4.4,4.71,47663,0
+XYF.US,D,20230626,000000,4.63,4.75,4.48,4.63,83984,0
+XYF.US,D,20230627,000000,4.54,4.75,4.41,4.6,42606,0
+XYF.US,D,20230628,000000,4.69,4.69,4.4401,4.55,18901,0
+XYF.US,D,20230629,000000,4.56,4.68,4.41,4.42,48675,0
+XYF.US,D,20230630,000000,4.4,4.5872,4.25,4.39,133317,0
+XYF.US,D,20230703,000000,4.35,4.5,4.35,4.42,17219,0
+XYF.US,D,20230705,000000,4.42,4.5998,4.35,4.38,12144,0
+XYF.US,D,20230706,000000,4.4,4.48,4.25,4.28,47873,0
+XYF.US,D,20230707,000000,4.2,4.3,4.0871,4.16,28850,0
+XYF.US,D,20230710,000000,4.35,4.35,4.11,4.17,12069,0
+XYF.US,D,20230711,000000,4.32,4.4,4.22,4.35,7230,0
+XYF.US,D,20230712,000000,4.31,4.47,4.29,4.47,7674,0
+XYF.US,D,20230713,000000,4.47,4.698,4.31,4.38,36079,0
+XYF.US,D,20230714,000000,4.4,4.5,4.22,4.48,24056,0
+XYF.US,D,20230717,000000,4.38,4.5,4.38,4.4,6952,0
+XYF.US,D,20230718,000000,4.45,4.5,4.4101,4.46,12917,0
+XYF.US,D,20230719,000000,4.46,4.6,4.25,4.41,38604,0
+XYF.US,D,20230720,000000,4.45,4.48,4.3,4.41,12252,0
+XYF.US,D,20230721,000000,4.5,4.5,4.32,4.41,2597,0
+XYF.US,D,20230724,000000,4.41,4.49,4.28,4.49,9598,0
+XYF.US,D,20230725,000000,4.55,4.61,4.33,4.36,6787,0
+XYF.US,D,20230726,000000,4.42,4.48,4.359,4.48,2636,0
+XYF.US,D,20230727,000000,4.42,4.48,4.35,4.48,4814,0
+XYF.US,D,20230728,000000,4.46,4.65,4.44,4.62,33402,0
+XYF.US,D,20230731,000000,4.62,5,4.6,5,114358,0
+XYF.US,D,20230801,000000,5,5,4.73,4.81,15366,0
+XYF.US,D,20230802,000000,4.81,4.95,4.69,4.79,29482,0
+XYF.US,D,20230803,000000,4.86,4.9,4.7163,4.88,36493,0
+XYF.US,D,20230804,000000,4.8711,4.9699,4.65,4.77,19236,0
+XYF.US,D,20230807,000000,4.6,4.935,4.6,4.72,37193,0
+XYF.US,D,20230808,000000,4.79,4.79,4.7,4.785,2423,0
+XYF.US,D,20230809,000000,4.89,4.89,4.6,4.61,11698,0
+XYF.US,D,20230810,000000,4.69,4.7,4.5101,4.6,44006,0
+XYF.US,D,20230811,000000,4.67,4.67,4.3,4.38,5837,0
+XYF.US,D,20230814,000000,4.25,4.37,4.2,4.23,23797,0
+XYF.US,D,20230815,000000,4.23,4.435,4.1,4.13,22424,0
+XYF.US,D,20230816,000000,4.1077,4.22,3.9,3.95,19468,0
+XYF.US,D,20230817,000000,3.86,4.13,3.53,3.96,10151,0
+XYF.US,D,20230818,000000,3.83,3.85,3.8,3.8,2205,0
+XYF.US,D,20230821,000000,3.67,3.8399,3.67,3.78,12744,0
+XYF.US,D,20230822,000000,3.79,3.97,3.75,3.92,7691,0
+XYF.US,D,20230823,000000,3.908,4.065,3.89,4.06,10532,0
+XYF.US,D,20230824,000000,3.87,3.99,3.81,3.83,7125,0
+XYF.US,D,20230825,000000,3.76,4.07,3.76,4.07,7623,0
+XYF.US,D,20230828,000000,4.17,4.44,4.15,4.4,51860,0
+XYF.US,D,20230829,000000,4.68,4.68,4.3201,4.47,15328,0
+XYF.US,D,20230830,000000,4.35,4.5,4.26,4.5,21297,0
+XYF.US,D,20230831,000000,4.48,4.48,4.19,4.3,63463,0
+XYF.US,D,20230901,000000,4.24,4.47,4.1644,4.4,46931,0
+XYF.US,D,20230905,000000,4.45,4.45,4.12,4.3,77406,0
+XYF.US,D,20230906,000000,4.39,4.395,4.11,4.33,34920,0
+XYF.US,D,20230907,000000,4.35,4.35,4.18,4.29,39515,0
+XYF.US,D,20230908,000000,4.2,4.28,4.14,4.27,10974,0
+XYF.US,D,20230911,000000,4.26,4.475,4.26,4.45,77851,0
+XYF.US,D,20230912,000000,4.2357,4.45,4.2357,4.4,11667,0
+XYF.US,D,20230913,000000,4.2698,4.4,4.2698,4.32,13451,0
+XYF.US,D,20230914,000000,4.3,4.52,4.3,4.4,46161,0
+XYF.US,D,20230915,000000,4.35,4.4344,4.1733,4.4,47385,0
+XYF.US,D,20230918,000000,4.21,4.32,4.16,4.18,6853,0
+XYF.US,D,20230919,000000,4.3,4.3,4.16,4.18,7335,0
+XYF.US,D,20230920,000000,4.13,4.19,3.91,4.18,24461,0
+XYF.US,D,20230921,000000,4.07,4.27,3.96,4.27,5830,0
+XYF.US,D,20230922,000000,4.3,4.35,4.1,4.29,21321,0
+XYF.US,D,20230925,000000,4.19,4.26,4.11,4.13,9727,0
+XYF.US,D,20230926,000000,4.04,4.19,4.04,4.12,9083,0
+XYF.US,D,20230927,000000,4.1,4.2,4.1,4.2,17599,0
+XYF.US,D,20230928,000000,4.18,4.215,4.0901,4.13,20738,0
+XYF.US,D,20230929,000000,4.1,4.15,3.9,4.09,18653,0
+XYF.US,D,20231002,000000,4.09,4.09,3.8,3.83,13698,0
+XYF.US,D,20231003,000000,3.8,3.92,3.8,3.89,3108,0
+XYF.US,D,20231004,000000,3.84,3.85,3.5,3.63,30352,0
+XYF.US,D,20231005,000000,3.6237,3.65,3.6,3.65,2015,0
+XYF.US,D,20231006,000000,3.765,3.8608,3.6672,3.78,2734,0
+XYF.US,D,20231009,000000,3.85,3.85,3.41,3.53,44321,0
+XYF.US,D,20231010,000000,3.52,3.7,3.52,3.66,1478,0
+XYF.US,D,20231011,000000,3.58,3.7267,3.5601,3.7,2388,0
+XYF.US,D,20231012,000000,3.68,3.72,3.5401,3.68,3685,0
+XYF.US,D,20231013,000000,3.53,3.67,3.51,3.54,2947,0
+XYF.US,D,20231016,000000,3.6241,3.71,3.51,3.68,17293,0
+XYF.US,D,20231017,000000,3.64,3.71,3.585,3.675,3955,0
+XYF.US,D,20231018,000000,3.6919,3.7499,3.57,3.57,4066,0
+XYF.US,D,20231019,000000,3.61,3.75,3.53,3.54,9906,0
+XYF.US,D,20231020,000000,3.65,3.7,3.58,3.7,7230,0
+XYF.US,D,20231023,000000,3.75,3.9,3.6,3.89,14271,0
+XYF.US,D,20231024,000000,3.65,3.77,3.65,3.76,2938,0
+XYF.US,D,20231025,000000,3.62,3.93,3.62,3.92,8548,0
+XYF.US,D,20231026,000000,3.795,3.98,3.795,3.98,3822,0
+XYF.US,D,20231027,000000,4,4.15,3.95,4.07,18603,0
+XYF.US,D,20231030,000000,4.09,4.09,4.04,4.04,7789,0
+XYF.US,D,20231031,000000,4.05,4.07,3.9611,4.02,12063,0
+XYF.US,D,20231101,000000,3.9614,4.02,3.95,3.95,8680,0
+XYF.US,D,20231102,000000,4.01,4.04,3.97,4.03,1393,0
+XYF.US,D,20231103,000000,4.05,4.15,4.04,4.15,4966,0
+XYF.US,D,20231106,000000,4.1005,4.15,4.08,4.08,2889,0
+XYF.US,D,20231107,000000,4.17,4.24,4.11,4.18,3046,0
+XYF.US,D,20231108,000000,4.2,4.2233,4.1,4.16,15881,0
+XYF.US,D,20231109,000000,4.16,4.16,4.11,4.15,1301,0
+XYF.US,D,20231110,000000,4.2,4.25,4.14,4.25,4152,0
+XYF.US,D,20231113,000000,4.24,4.6,4.1591,4.59,21367,0
+XYF.US,D,20231114,000000,4.55,4.67,4.27,4.29,14953,0
+XYF.US,D,20231115,000000,4.25,4.305,3.83,4.1,32004,0
+XYF.US,D,20231116,000000,4.085,4.085,4.02,4.02,3136,0
+XYF.US,D,20231117,000000,4.05,4.2,3.998,4.19,8502,0
+XYF.US,D,20231120,000000,4.2,4.44,4.2,4.42,9675,0
+XYF.US,D,20231121,000000,4.41,4.56,4.41,4.55,9241,0
+XYF.US,D,20231122,000000,4.39,4.4405,4.22,4.39,20213,0
+XYF.US,D,20231124,000000,4.5,4.5,4.25,4.28,5848,0
+XYF.US,D,20231127,000000,4.3,4.3,4.22,4.22,3597,0
+XYF.US,D,20231128,000000,4.26,4.34,4.22,4.32,9319,0
+XYF.US,D,20231129,000000,4.23,4.348,4.22,4.27,18899,0
+XYF.US,D,20231130,000000,4.26,4.32,4.2558,4.3,4098,0
+XYF.US,D,20231201,000000,4.33,4.33,4.2,4.33,7743,0
+XYF.US,D,20231204,000000,4.24,4.24,3.93,3.96,28282,0
+XYF.US,D,20231205,000000,3.93,3.976,3.73,3.75,15692,0
+XYF.US,D,20231206,000000,3.76,4,3.7,3.7,7560,0
+XYF.US,D,20231207,000000,3.74,3.86,3.72,3.85,18017,0
+XYF.US,D,20231208,000000,3.77,3.89,3.77,3.84,12006,0
+XYF.US,D,20231211,000000,3.82,3.87,3.74,3.75,21077,0
+XYF.US,D,20231212,000000,3.62,3.91,3.58,3.58,27013,0
+XYF.US,D,20231213,000000,3.58,3.74,3.55,3.61,16017,0
+XYF.US,D,20231214,000000,3.6915,3.74,3.66,3.74,12491,0
+XYF.US,D,20231215,000000,3.81,3.98,3.48,3.5,51897,0
+XYF.US,D,20231218,000000,3.6,3.8407,3.55,3.63,11266,0
+XYF.US,D,20231219,000000,3.7291,3.88,3.67,3.67,17464,0
+XYF.US,D,20231220,000000,3.67,3.8,3.66,3.75,8268,0
+XYF.US,D,20231221,000000,3.79,3.7999,3.71,3.72,4024,0
+XYF.US,D,20231222,000000,3.73,3.85,3.71,3.71,4746,0
+XYF.US,D,20231226,000000,3.71,3.85,3.69,3.74,9383,0
+XYF.US,D,20231227,000000,3.76,3.77,3.6274,3.69,9701,0
+XYF.US,D,20231228,000000,3.63,3.79,3.63,3.69,7888,0
+XYF.US,D,20231229,000000,3.65,3.76,3.65,3.66,7265,0
+XYF.US,D,20240102,000000,3.73,3.82,3.68,3.77,2598,0
+XYF.US,D,20240103,000000,3.77,4.15,3.73,3.94,43957,0
+XYF.US,D,20240104,000000,4,4.27,4,4.27,17285,0
+XYF.US,D,20240105,000000,4.1229,4.3,4.1149,4.17,10501,0
+XYF.US,D,20240108,000000,4.08,4.35,4.08,4.32,16133,0
+XYF.US,D,20240109,000000,4.34,4.34,4.1,4.18,15632,0
+XYF.US,D,20240110,000000,4.117,4.17,4.1,4.17,9126,0
+XYF.US,D,20240111,000000,4.1,4.2,4.0052,4.2,7131,0
+XYF.US,D,20240112,000000,4.206,4.25,4.15,4.2106,5519,0
+XYF.US,D,20240116,000000,4.2,4.2,3.9,4.02,29174,0
+XYF.US,D,20240117,000000,4.02,4.02,3.8001,3.97,5614,0
+XYF.US,D,20240118,000000,3.91,4.05,3.83,3.97,6680,0
+XYF.US,D,20240119,000000,4.04,4.04,3.99,3.99,581,0
+XYF.US,D,20240122,000000,3.9,4.09,3.85,4.09,9605,0
+XYF.US,D,20240123,000000,4.01,4.09,4.01,4.09,1601,0
+XYF.US,D,20240124,000000,4.1,4.16,4.09,4.1,16193,0
+XYF.US,D,20240125,000000,4.05,4.05,3.98,3.9899,6059,0
+XYF.US,D,20240126,000000,4,4,3.9,4,7206,0
+XYF.US,D,20240129,000000,4,4,3.865,3.985,3128,0
+XYF.US,D,20240130,000000,3.997,3.997,3.93,3.99,958,0
+XYF.US,D,20240131,000000,3.92,3.987,3.9,3.9,1543,0
+XYF.US,D,20240201,000000,3.98,3.98,3.86,3.86,1180,0
+XYF.US,D,20240202,000000,3.9,3.9699,3.852,3.852,3955,0
+XYF.US,D,20240205,000000,3.902,4,3.902,3.955,5332,0
+XYF.US,D,20240206,000000,4,4.0495,3.9505,4,13427,0
+XYF.US,D,20240207,000000,3.91,3.9656,3.86,3.91,7817,0
+XYF.US,D,20240208,000000,3.96,4,3.85,4,12528,0
+XYF.US,D,20240209,000000,3.92,4,3.9,3.93,4938,0
+XYF.US,D,20240212,000000,3.93,4,3.93,4,5576,0
+XYF.US,D,20240213,000000,3.9853,3.9853,3.9853,3.9853,597,0
+XYF.US,D,20240214,000000,3.96,4,3.9499,3.99,8723,0
+XYF.US,D,20240215,000000,4,4,3.97,4,4623,0
+XYF.US,D,20240216,000000,4,4.08,3.99,4.07,17919,0
+XYF.US,D,20240220,000000,4.1,4.15,3.9,4.15,35169,0
+XYF.US,D,20240221,000000,4.02,4.1368,4.0151,4.09,5700,0
+XYF.US,D,20240222,000000,4.15,4.15,4.01,4.1387,4135,0
+XYF.US,D,20240223,000000,4.15,4.1773,4.1,4.14,6370,0
+XYF.US,D,20240226,000000,4.08,4.14,4.08,4.08,19386,0
+XYF.US,D,20240227,000000,4.05,4.15,4.05,4.15,9640,0
+XYF.US,D,20240228,000000,4.06,4.1336,4.06,4.1336,9131,0
+XYF.US,D,20240229,000000,4,4.14,4,4.1,12048,0
+XYF.US,D,20240301,000000,4.1,4.264,4.0989,4.25,49668,0
+XYF.US,D,20240304,000000,4.25,4.25,4.14,4.17,14137,0
+XYF.US,D,20240305,000000,4.1,4.18,3.91,4.11,23682,0
+XYF.US,D,20240306,000000,4.17,4.28,4.11,4.24,53329,0
+XYF.US,D,20240307,000000,4.28,4.28,4.18,4.21,7169,0
+XYF.US,D,20240308,000000,4.18,4.28,4.11,4.2,26948,0
+XYF.US,D,20240311,000000,4.07,4.27,3.95,4.22,84078,0
+XYF.US,D,20240312,000000,4.23,4.28,4.15,4.19,32198,0
+XYF.US,D,20240313,000000,4.2,4.3299,4.2,4.31,48440,0
+XYF.US,D,20240314,000000,4.26,4.3095,4.18,4.25,7039,0
+XYF.US,D,20240315,000000,4.25,4.3,4.25,4.26,5121,0
+XYF.US,D,20240318,000000,4.28,4.5216,4.28,4.47,33844,0
+XYF.US,D,20240319,000000,4.49,4.57,4.42,4.42,20298,0
+XYF.US,D,20240320,000000,4.42,4.5,4.36,4.37,17424,0
+XYF.US,D,20240321,000000,4.43,4.43,4.37,4.41,120643,0
+XYF.US,D,20240322,000000,4.36,4.63,4.36,4.55,27836,0
+XYF.US,D,20240325,000000,4.55,4.69,4.47,4.68,16746,0
+XYF.US,D,20240326,000000,4.64,4.67,4.55,4.61,32158,0
+XYF.US,D,20240327,000000,4.25,4.25,3.51,3.55,210670,0
+XYF.US,D,20240328,000000,3.56,3.94,3.48,3.86,86677,0
+XYF.US,D,20240401,000000,3.94,3.9901,3.78,3.95,16709,0
+XYF.US,D,20240402,000000,3.86,3.95,3.8,3.84,10151,0
+XYF.US,D,20240403,000000,3.82,3.89,3.66,3.82,17572,0
+XYF.US,D,20240404,000000,3.825,3.855,3.825,3.835,2560,0
+XYF.US,D,20240405,000000,3.84,3.85,3.72,3.83,6951,0
+XYF.US,D,20240408,000000,3.74,4.34,3.7311,3.96,31611,0
+XYF.US,D,20240409,000000,3.78,3.89,3.69,3.8,35973,0
+XYF.US,D,20240410,000000,3.72,3.83,3.72,3.8,2881,0
+XYF.US,D,20240411,000000,3.82,3.92,3.82,3.905,13621,0
+XYF.US,D,20240412,000000,3.895,4.06,3.72,3.79,5477,0
+XYF.US,D,20240415,000000,3.87,3.99,3.83,3.98,5430,0
+XYF.US,D,20240416,000000,3.89,3.8963,3.7,3.82,13656,0
+XYF.US,D,20240417,000000,3.84,3.84,3.79,3.79,1005,0
+XYF.US,D,20240418,000000,3.8311,3.85,3.74,3.78,4964,0
+XYF.US,D,20240419,000000,3.7105,3.77,3.7105,3.76,5505,0
+XYF.US,D,20240422,000000,3.74,3.95,3.71,3.9,5989,0
+XYF.US,D,20240423,000000,3.8825,3.8825,3.8825,3.8825,336,0
+XYF.US,D,20240424,000000,3.78,3.86,3.78,3.83,5376,0
+XYF.US,D,20240425,000000,3.7748,3.8,3.71,3.79,3770,0
+XYF.US,D,20240426,000000,3.8599,3.99,3.8158,3.8461,12997,0
+XYF.US,D,20240429,000000,3.83,3.91,3.8,3.9,2472,0
+XYF.US,D,20240430,000000,4,4,3.71,3.86,10257,0
+XYF.US,D,20240501,000000,3.75,3.8,3.71,3.71,11176,0
+XYF.US,D,20240502,000000,3.79,4,3.79,3.91,21901,0
+XYF.US,D,20240503,000000,3.874,3.88,3.8,3.82,7928,0
+XYF.US,D,20240506,000000,3.87,3.98,3.87,3.9459,7274,0
+XYF.US,D,20240507,000000,3.99,4.02,3.935,4.02,5090,0
+XYF.US,D,20240508,000000,3.99,3.99,3.92,3.92,5040,0
+XYF.US,D,20240509,000000,3.87,3.94,3.8,3.89,4277,0
+XYF.US,D,20240510,000000,3.845,3.8849,3.7,3.8,10268,0
+XYF.US,D,20240513,000000,3.77,3.9,3.77,3.87,5945,0
+XYF.US,D,20240514,000000,3.9,3.95,3.88,3.8861,9312,0
+XYF.US,D,20240515,000000,3.82,3.9626,3.82,3.9,16732,0
+XYF.US,D,20240516,000000,3.918,3.95,3.86,3.9,2070,0
+XYF.US,D,20240517,000000,3.9499,3.9699,3.86,3.9699,2935,0
+XYF.US,D,20240520,000000,3.9674,3.985,3.8001,3.8001,22421,0
+XYF.US,D,20240521,000000,3.9336,3.9373,3.8,3.86,10272,0
+XYF.US,D,20240522,000000,3.82,3.89,3.82,3.8899,2360,0
+XYF.US,D,20240523,000000,3.73,3.8057,3.72,3.73,27688,0
+XYF.US,D,20240524,000000,3.7,3.88,3.68,3.7659,24230,0
+XYF.US,D,20240528,000000,3.7,3.8799,3.68,3.75,23018,0
+XYF.US,D,20240529,000000,3.7,3.82,3.7,3.73,15216,0
+XYF.US,D,20240530,000000,3.73,3.97,3.73,3.91,16202,0
+XYF.US,D,20240531,000000,3.98,4.17,3.98,4.15,58989,0
+XYF.US,D,20240603,000000,4.19,4.19,4.0301,4.05,17498,0
+XYF.US,D,20240604,000000,4.05,4.29,4.05,4.21,62830,0
+XYF.US,D,20240605,000000,4.38,4.45,4.25,4.32,46722,0
+XYF.US,D,20240606,000000,4.39,4.39,4.2,4.25,40009,0
+XYF.US,D,20240607,000000,4.22,4.38,4.2,4.205,47635,0
+XYF.US,D,20240610,000000,4.23,4.31,4.23,4.31,3641,0
+XYF.US,D,20240611,000000,4.24,4.29,4.24,4.25,16492,0
+XYF.US,D,20240612,000000,4.23,4.26,4.23,4.23,2913,0
+XYF.US,D,20240613,000000,4.265,4.27,4.25,4.26,6476,0
+XYF.US,D,20240614,000000,4.25,4.3,4.25,4.3,17398,0
+XYF.US,D,20240617,000000,4.3,4.39,4.29,4.36,30260,0
+XYF.US,D,20240618,000000,4.34,4.45,4.34,4.45,30586,0
+XYF.US,D,20240620,000000,4.4,4.45,4.34,4.405,24967,0
+XYF.US,D,20240621,000000,4.38,4.38,4.25,4.29,21215,0
+XYF.US,D,20240624,000000,4.29,4.41,4.28,4.4,22147,0
+XYF.US,D,20240625,000000,4.34,4.415,4.34,4.4,10669,0
+XYF.US,D,20240626,000000,4.43,4.45,4.37,4.4,22346,0
+XYF.US,D,20240627,000000,4.38,4.39,4.33,4.36,24952,0
+XYF.US,D,20240628,000000,4.35,4.38,4.31,4.31,20735,0
+XYF.US,D,20240701,000000,4.32,4.35,4.28,4.293,13234,0
+XYF.US,D,20240702,000000,4.28,4.33,4.26,4.27,28877,0
+XYF.US,D,20240703,000000,4.29,4.33,4.28,4.29,35077,0
+XYF.US,D,20240705,000000,4.28,4.34,4.26,4.295,21371,0
+XYF.US,D,20240708,000000,4.27,4.3,4.25,4.27,31829,0
+XYF.US,D,20240709,000000,4.3,4.34,4.234,4.3,27566,0
+XYF.US,D,20240710,000000,4.26,4.38,4.26,4.36,46360,0
+XYF.US,D,20240711,000000,4.36,4.45,4.32,4.42,17026,0
+XYF.US,D,20240712,000000,4.43,4.43,4.23,4.32,2884,0
+XYF.US,D,20240715,000000,4.29,4.58,4.225,4.37,12097,0
+XYF.US,D,20240716,000000,4.44,4.48,4.4,4.46,35289,0
+XYF.US,D,20240717,000000,4.45,4.5,4.26,4.325,8240,0
+XYF.US,D,20240718,000000,4.37,4.38,4.26,4.32,6532,0
+XYF.US,D,20240719,000000,4.27,4.47,4.27,4.45,18510,0
+XYF.US,D,20240722,000000,4.395,4.44,4.395,4.44,751,0
+XYF.US,D,20240723,000000,4.45,4.45,4.4,4.4,3843,0
+XYF.US,D,20240724,000000,4.38,4.43,4.38,4.43,2843,0
+XYF.US,D,20240725,000000,4.42,4.42,4.33,4.35,3627,0
+XYF.US,D,20240726,000000,4.33,4.3876,4.33,4.37,4144,0
+XYF.US,D,20240729,000000,4.37,4.37,4.27,4.27,13276,0
+XYF.US,D,20240730,000000,4.25,4.39,4.2,4.39,2952,0
+XYF.US,D,20240731,000000,4.38,4.38,4.38,4.38,1030,0
+XYF.US,D,20240801,000000,4.33,4.345,4.2509,4.34,1920,0
+XYF.US,D,20240802,000000,4.25,4.32,4.25,4.32,3316,0
+XYF.US,D,20240805,000000,4.26,4.28,3.78,4.2,13080,0
+XYF.US,D,20240806,000000,4.36,4.4,4.3,4.32,5431,0
+XYF.US,D,20240807,000000,4.15,4.32,4.15,4.32,622,0
+XYF.US,D,20240808,000000,4.38,4.38,4.27,4.31,683,0
+XYF.US,D,20240809,000000,4.35,4.35,4.21,4.3,2806,0
+XYF.US,D,20240812,000000,4.33,4.33,4.21,4.21,1434,0
+XYF.US,D,20240813,000000,4.3299,4.33,4.05,4.33,4054,0
+XYF.US,D,20240814,000000,4.22,4.32,4.22,4.22,728,0
+XYF.US,D,20240815,000000,4.25,4.28,4.23,4.28,988,0
+XYF.US,D,20240816,000000,4.23,4.36,4.22,4.31,2443,0
+XYF.US,D,20240819,000000,4.37,4.37,4.35,4.36,2115,0
+XYF.US,D,20240820,000000,4.46,4.66,4.39,4.458,9283,0
+XYF.US,D,20240821,000000,4.41,4.5,4.41,4.45,5656,0
+XYF.US,D,20240822,000000,4.88,4.88,4.415,4.83,29785,0
+XYF.US,D,20240823,000000,4.87,4.87,4.58,4.68,5695,0
+XYF.US,D,20240826,000000,4.7,4.8,4.62,4.66,10791,0
+XYF.US,D,20240827,000000,4.62,4.74,4.62,4.65,3931,0
+XYF.US,D,20240828,000000,4.62,4.85,4.62,4.84,9372,0
+XYF.US,D,20240829,000000,4.85,4.9,4.76,4.9,21181,0
+XYF.US,D,20240830,000000,4.94,4.94,4.84,4.94,7916,0
+XYF.US,D,20240903,000000,4.89,4.95,4.84,4.85,27666,0
+XYF.US,D,20240904,000000,4.7,4.81,4.36,4.63,17763,0
+XYF.US,D,20240905,000000,4.51,4.63,4.51,4.61,6038,0
+XYF.US,D,20240906,000000,4.53,4.82,4.53,4.74,6940,0
+XYF.US,D,20240909,000000,4.68,4.767,4.51,4.61,15834,0
+XYF.US,D,20240910,000000,4.61,4.66,4.61,4.65,7394,0
+XYF.US,D,20240911,000000,4.53,4.71,4.53,4.67,6740,0
+XYF.US,D,20240912,000000,4.56,4.755,4.56,4.7,2427,0
+XYF.US,D,20240913,000000,4.63,4.725,4.63,4.72,14641,0
+XYF.US,D,20240916,000000,4.73,4.95,4.73,4.925,21409,0
+XYF.US,D,20240917,000000,4.95,4.99,4.7559,4.99,9885,0
+XYF.US,D,20240918,000000,4.85,4.86,4.84,4.84,2645,0
+XYF.US,D,20240919,000000,4.81,4.9779,4.77,4.8039,6940,0
+XYF.US,D,20240920,000000,4.9531,4.9531,4.923775,4.923775,1542,0
+XYF.US,D,20240923,000000,4.95,5,4.85,4.85,10190,0
+XYF.US,D,20240924,000000,5,5.35,5,5.29,35459,0
+XYF.US,D,20240925,000000,5.29,5.35,5.2281,5.35,13087,0
+XYF.US,D,20240926,000000,5.36,5.6,5.3,5.45,52580,0
+XYF.US,D,20240927,000000,5.65,5.74,5.49,5.668,63047,0
+XYF.US,D,20240930,000000,6.1,6.7,5.7,6.6,200478,0
+XYF.US,D,20241001,000000,6.8,7.4,6.74,7.39,180479,0
+XYF.US,D,20241002,000000,8.42,8.59,6.5,6.7419,279798,0
+XYF.US,D,20241003,000000,6.5,7.3,6.2,6.99,123610,0
+XYF.US,D,20241004,000000,7.4,7.6484,6.9,7.3392,103157,0
+XYF.US,D,20241007,000000,7.8,8.3522,7.37,8.23,226820,0
+XYF.US,D,20241008,000000,7.68,7.77,7.2,7.35,89999,0
+XYF.US,D,20241009,000000,7.22,7.445,6.91,7.26,74526,0
+XYF.US,D,20241010,000000,7.0417,7.25,6.9,7.03,41305,0
+XYF.US,D,20241011,000000,6.86,7,6.785,6.86,49196,0
+XYF.US,D,20241014,000000,6.75,6.8699,6.59,6.7,49017,0
+XYF.US,D,20241015,000000,6.61,6.61,6.235,6.36,61256,0
+XYF.US,D,20241016,000000,6.4,7,6.4,6.95,22888,0
+XYF.US,D,20241017,000000,6.93,6.95,6.24,6.4899,94438,0
+XYF.US,D,20241018,000000,6.82,6.82,6.61,6.65,9190,0
+XYF.US,D,20241021,000000,6.52,6.6014,6.25,6.4,13104,0
+XYF.US,D,20241022,000000,6.4,6.9395,6.4,6.75,16233,0
+XYF.US,D,20241023,000000,6.72,6.93,6.63,6.73,19435,0
+XYF.US,D,20241024,000000,6.65,6.8501,6.6,6.6,6845,0
+XYF.US,D,20241025,000000,6.685,6.92,6.61,6.704,8400,0
+XYF.US,D,20241028,000000,6.7,6.75,6.57,6.62,15116,0
+XYF.US,D,20241029,000000,6.71,6.82,6.4,6.56,23575,0
+XYF.US,D,20241030,000000,6.42,6.53,6.4,6.49,6624,0
+XYF.US,D,20241031,000000,6.48,6.48,6.38,6.4,19879,0
+XYF.US,D,20241101,000000,6.6152,6.63,6.545,6.55,1402,0
+XYF.US,D,20241104,000000,6.57,6.65,6.41,6.61,15782,0
+XYF.US,D,20241105,000000,6.54,6.84,6.44,6.84,21211,0
+XYF.US,D,20241106,000000,6.79,6.79,6.44,6.7,13944,0
+XYF.US,D,20241107,000000,6.67,6.9,6.56,6.68,17424,0
+XYF.US,D,20241108,000000,6.61,6.68,6.35,6.45,12886,0
+XYF.US,D,20241111,000000,6.46,6.51,6.26,6.45,18073,0
+XYF.US,D,20241112,000000,6.4,6.4926,6.29,6.44,8262,0
+XYF.US,D,20241113,000000,6.5,6.5,6.1,6.11,37186,0
+XYF.US,D,20241114,000000,6.12,6.23,6.04,6.11,11454,0
+XYF.US,D,20241115,000000,6.08,6.16,6.07,6.12,5017,0
+XYF.US,D,20241118,000000,6.15,6.2372,6.08,6.22,9298,0
+XYF.US,D,20241119,000000,6.3,6.4,6.1707,6.25,4778,0
+XYF.US,D,20241120,000000,6.19,6.25,6.15,6.25,19695,0
+XYF.US,D,20241121,000000,6.25,6.4,6.25,6.25,5278,0
+XYF.US,D,20241122,000000,6.2001,6.33,6.2001,6.3,11016,0
+XYF.US,D,20241125,000000,6.35,6.5,6.31,6.5,10769,0
+XYF.US,D,20241126,000000,6.45,6.95,6.4478,6.95,38993,0
+XYF.US,D,20241127,000000,7,7.58,6.7,7.26,130994,0
+XYF.US,D,20241129,000000,7.45,7.79,7.21,7.58,54789,0
+XYF.US,D,20241202,000000,7.4,7.6,7.01,7.01,124465,0
+XYF.US,D,20241203,000000,7.05,7.15,6.91,7.1,54125,0
+XYF.US,D,20241204,000000,7.05,7.08,6.78,7.08,51202,0
+XYF.US,D,20241205,000000,7.03,7.31,7,7.3,11565,0
+XYF.US,D,20241206,000000,7.3,7.4875,7.18,7.29,27875,0
+XYF.US,D,20241209,000000,7.555,8.35,7.5,8.3,132619,0
+XYF.US,D,20241210,000000,8.078,8.25,7.9,8.12,46614,0
+XYF.US,D,20241211,000000,8.1,8.28,7.82,8.21,21655,0
+XYF.US,D,20241212,000000,8.11,8.28,7.97,8.25,27460,0
+XYF.US,D,20241213,000000,7.97,8.18,7.64,8.04,29405,0
+XYF.US,D,20241216,000000,8.03,8.49,7.95,8.39,52773,0
+XYF.US,D,20241217,000000,8.38,8.39,8.0266,8.22,18768,0
+XYF.US,D,20241218,000000,8.29,8.34,7.5119,7.5119,19523,0
+XYF.US,D,20241219,000000,7.89,8.17,7.63,7.97,24842,0
+XYF.US,D,20241220,000000,7.97,8.14,7.6801,7.95,15061,0
+XYF.US,D,20241223,000000,7.76,8.14,7.75,8.13,16663,0
+XYF.US,D,20241224,000000,8.02,8.18,8,8.14,4721,0
+XYF.US,D,20241226,000000,7.92,8.3,7.92,8.26,16195,0
+XYF.US,D,20241227,000000,8.2101,8.5,8.2101,8.42,42036,0
+XYF.US,D,20241230,000000,8.42,8.44,8.06,8.16,31882,0
+XYF.US,D,20241231,000000,8.1,8.4,8.07,8.33,25846,0
+XYF.US,D,20250102,000000,8.39,8.5,8.2117,8.41,47723,0
+XYF.US,D,20250103,000000,8.415,8.5,8.38,8.48,20832,0
+XYF.US,D,20250106,000000,8.35,8.43,7.84,7.84,31108,0
+XYF.US,D,20250107,000000,7.85,7.9614,7.55,7.55,52529,0
+XYF.US,D,20250108,000000,7.55,7.79,7.55,7.69,16097,0
+XYF.US,D,20250110,000000,7.55,7.73,6.7001,7.22,26881,0
+XYF.US,D,20250113,000000,7.25,7.4997,7.05,7.25,23322,0
+XYF.US,D,20250114,000000,7.35,7.46,7.11,7.11,17453,0
+XYF.US,D,20250115,000000,7.38,7.65,7.15,7.38,17880,0
+XYF.US,D,20250116,000000,7.3099,7.45,7.19,7.27,10789,0
+XYF.US,D,20250117,000000,7.5,7.57,7.22,7.43,23294,0
+XYF.US,D,20250121,000000,7.59,7.63,7.41,7.63,11356,0
+XYF.US,D,20250122,000000,7.71,7.95,7.565,7.94,23803,0
+XYF.US,D,20250123,000000,7.8999,7.92,7.61,7.61,26063,0
+XYF.US,D,20250124,000000,7.555,7.97,7.555,7.91,59926,0
+XYF.US,D,20250127,000000,7.72,8.0999,7.7,8,47855,0
+XYF.US,D,20250128,000000,8.02,8.07,7.83,7.9,22069,0
+XYF.US,D,20250129,000000,7.95,8.129,7.84,8,33884,0
+XYF.US,D,20250130,000000,8.03,8.2,7.99,8.2,45176,0
+XYF.US,D,20250131,000000,8.22,8.22,7.72,7.99,34256,0
+XYF.US,D,20250203,000000,7.98,8.1887,7.8,8.14,18891,0
+XYF.US,D,20250204,000000,8.21,8.37,8,8,57773,0
+XYF.US,D,20250205,000000,8,8.29,7.99,8.2,6143,0
+XYF.US,D,20250206,000000,8.2,8.38,8.13,8.38,37944,0
+XYF.US,D,20250207,000000,8.445,8.445,8.12,8.18,29399,0
+XYF.US,D,20250210,000000,8.23,8.34,8.16,8.27,17938,0
+XYF.US,D,20250211,000000,8.29,8.36,8.25,8.33,21046,0
+XYF.US,D,20250212,000000,8.49,8.5,8.35,8.49,52020,0
+XYF.US,D,20250213,000000,8.49,8.5,8.41,8.46,75027,0
+XYF.US,D,20250214,000000,8.5,9.2,8.4846,8.65,221452,0
+XYF.US,D,20250218,000000,9.157,10.68,9.02,9.52,276600,0
+XYF.US,D,20250219,000000,9.99,11.67,9.99,10.89,352290,0
+XYF.US,D,20250220,000000,11.55,12.37,10.37,11.05,293379,0
+XYF.US,D,20250221,000000,11.72,11.72,10.345,10.59,202432,0
+XYF.US,D,20250224,000000,10.62,10.79,9.3403,9.8,157647,0
+XYF.US,D,20250225,000000,9.91,10.2,9.59,9.75,51353,0
+XYF.US,D,20250226,000000,10,10.6,9.9,10.34,54603,0
+XYF.US,D,20250227,000000,10.25,10.6205,9.85,10.6,74661,0
+XYF.US,D,20250228,000000,9.99,10.42,9.99,10.14,46680,0
+XYF.US,D,20250303,000000,10.32,10.4699,9.81,9.98,28284,0
+XYF.US,D,20250304,000000,10.03,10.17,9.8286,9.91,34668,0
+XYF.US,D,20250305,000000,10,11.4799,10,11.3,127737,0
+XYF.US,D,20250306,000000,11.65,11.9,11,11.05,73526,0
+XYF.US,D,20250307,000000,11.21,11.6216,11.2,11.49,39569,0
+XYF.US,D,20250310,000000,11.4375,11.49,10.5801,10.78,91781,0
+XYF.US,D,20250311,000000,11.05,11.14,10.67,10.82,50199,0
+XYF.US,D,20250312,000000,10.69,11.33,10.69,11.26,42376,0
+XYF.US,D,20250313,000000,11.3,11.75,11.102,11.5,64574,0
+XYF.US,D,20250314,000000,11.78,12.7,11.68,12.49,307569,0
+XYF.US,D,20250317,000000,12.8895,13.0465,12.5501,12.9,276533,0
+XYF.US,D,20250318,000000,13.4,13.42,12.9,13.09,195407,0
+XYF.US,D,20250319,000000,13.3,13.3,11.95,13.16,441825,0
+XYF.US,D,20250320,000000,14.29,14.29,12,12.61,632588,0
+XYF.US,D,20250321,000000,12.545,13.67,12.12,13.6,334938,0
+XYF.US,D,20250324,000000,13.93,13.93,12.8,13,351085,0
+XYF.US,D,20250325,000000,12.712,13.3,12.71,13,299182,0
+XYF.US,D,20250326,000000,12.9198,15.49,12.9198,15.31,502022,0
+XYF.US,D,20250327,000000,16.18,17.7,15.5,16.1,1023881,0
+XYF.US,D,20250328,000000,15.66,16.2006,14.573,15.9,456594,0
+XYF.US,D,20250331,000000,15.0025,15.64,14.3,14.39,265817,0
+XYF.US,D,20250401,000000,14.35,14.85,14.2,14.2,313070,0
+XYF.US,D,20250402,000000,14.34,16.38,14.24,16.17,540696,0
+XYF.US,D,20250403,000000,14.69,15.595,14.211,15.4,642822,0
+XYF.US,D,20250404,000000,13.85,13.85,12.3,12.75,463817,0
+XYF.US,D,20250407,000000,11.78,13.4686,11.36,12.01,470692,0
+XYF.US,D,20250408,000000,12.7902,13.17,11.6114,12.46,500360,0
+XYF.US,D,20250409,000000,12.09,12.4,11.11,12.4,409066,0
+XYF.US,D,20250410,000000,12.29,12.7,11.8301,12.15,171278,0
+XYF.US,D,20250411,000000,12.11,12.64,10.3,10.77,406744,0
+XYF.US,D,20250414,000000,11.3,12.5,11.25,11.68,252125,0
+XYF.US,D,20250415,000000,11.62,12.1,11.3,11.47,99357,0
+XYF.US,D,20250416,000000,11,11.82,11,11.42,63038,0
+XYF.US,D,20250417,000000,11.68,11.97,11.57,11.74,35552,0
+XYF.US,D,20250421,000000,11.6,11.6,10.66,11.2,100857,0
+XYF.US,D,20250422,000000,11.4999,11.84,11.26,11.64,95853,0
+XYF.US,D,20250423,000000,11.96,13.95,11.86,13.77,194069,0
+XYF.US,D,20250424,000000,13.58,14.46,13.51,14.37,134716,0
+XYF.US,D,20250425,000000,14.37,14.49,13.5,13.76,124602,0
+XYF.US,D,20250428,000000,13.76,13.93,13.26,13.5,71391,0
+XYF.US,D,20250429,000000,13.7898,14.379,13.7,13.81,104720,0
+XYF.US,D,20250430,000000,13.874,14.145,13.13,13.98,66894,0
+XYF.US,D,20250501,000000,14.45,14.45,13.2,13.33,132580,0
+XYF.US,D,20250502,000000,13.78,14,13.43,13.65,73444,0
+XYF.US,D,20250505,000000,13.675,13.99,12.31,12.67,157596,0
+XYF.US,D,20250506,000000,12.69,13.355,12.538,13.32,130368,0
+XYF.US,D,20250507,000000,12.6784,13.23,12.5,12.85,114152,0
+XYF.US,D,20250508,000000,13.2,13.52,12.52,13.36,129909,0
+XYF.US,D,20250509,000000,13.49,14.47,13.49,13.73,196503,0
+XYF.US,D,20250512,000000,14.798,15.3515,14.28,14.44,276137,0
+XYF.US,D,20250513,000000,14.88,15.24,14.44,14.92,312593,0
+XYF.US,D,20250514,000000,15.488,16.49,14.4,14.6,368002,0
+XYF.US,D,20250515,000000,14.68,15.98,14.0101,14.59,334507,0
+XYF.US,D,20250516,000000,15,15.225,14.59,15,305323,0
+XYF.US,D,20250519,000000,15.398,15.71,14.78,15,401964,0
+XYF.US,D,20250520,000000,17.3,18.4,15.4106,15.84,1577993,0
+XYF.US,D,20250521,000000,16.6,17.4,15.8,17.4,793719,0
+XYF.US,D,20250522,000000,17.19,18.1658,16.5933,17.62,408978,0
+XYF.US,D,20250523,000000,16.82,17.36,16.2801,17.27,239994,0
+XYF.US,D,20250527,000000,17.63,17.985,16.41,16.66,356388,0
+XYF.US,D,20250528,000000,16.655,17.25,16.42,17.13,139358,0
+XYF.US,D,20250529,000000,17.29,19.25,17.27,18.77,636999,0
+XYF.US,D,20250530,000000,18.58,18.9,17.51,18.78,264689,0
+XYF.US,D,20250602,000000,18.65,18.9,17.55,17.84,453715,0
+XYF.US,D,20250603,000000,18.38,18.99,18,18.75,477902,0
+XYF.US,D,20250604,000000,19.16,19.42,18.335,18.67,362292,0
+XYF.US,D,20250605,000000,19.22,19.8,18.8,19.46,298248,0
+XYF.US,D,20250606,000000,19.53,19.77,18.81,19.59,255391,0
+XYF.US,D,20250609,000000,19.63,19.8,18.51,18.52,392715,0
+XYF.US,D,20250610,000000,18.8,19.09,17.39,17.88,522630,0
+XYF.US,D,20250611,000000,18.05,19.258,17.95,18.83,450016,0
+XYF.US,D,20250612,000000,18.7,19.45,18.25,19.39,410625,0
+XYF.US,D,20250613,000000,18.96,18.97,18.2,18.4,183536,0
+XYF.US,D,20250616,000000,18.7,19,17.56,17.57,559773,0
+XYF.US,D,20250617,000000,17.69,17.77,16.5901,16.95,376035,0
+XYF.US,D,20250618,000000,16.66,17.55,16.56,17.32,185025,0
+XYF.US,D,20250620,000000,17.25,17.33,16.62,17.2,158328,0
+XYF.US,D,20250623,000000,16.82,17.26,16.46,16.97,177351,0
+XYF.US,D,20250624,000000,17.28,17.65,17,17.47,193918,0
+XYF.US,D,20250625,000000,17.56,17.56,16.6,16.75,205298,0
+XYF.US,D,20250626,000000,16.835,17.0206,16.4001,16.79,141235,0
+XYF.US,D,20250627,000000,16.85,16.98,16.1,16.55,175548,0
+XYF.US,D,20250630,000000,16.84,17.7225,16.8,17.46,240527,0
+XYF.US,D,20250701,000000,17.66,18.67,17.5,18.2,277198,0
+XYF.US,D,20250702,000000,18.57,19.12,18.2,18.87,323932,0
+XYF.US,D,20250703,000000,18.87,19.55,18.6,19.01,217999,0
+XYF.US,D,20250707,000000,19.175,19.7,18.41,18.77,371297,0
+XYF.US,D,20250708,000000,18.9,20.05,18.8,20.05,368970,0
+XYF.US,D,20250709,000000,20.355,20.355,19.16,19.23,404114,0
+XYF.US,D,20250710,000000,19.26,20.13,19.26,19.89,285689,0
+XYF.US,D,20250711,000000,19.89,20,19.14,19.16,243870,0
+XYF.US,D,20250714,000000,19.6,19.88,18.91,19.04,284761,0
+XYF.US,D,20250715,000000,19.21,19.24,18.421,18.57,188274,0
+XYF.US,D,20250716,000000,18.59,18.77,17.94,18.3,236617,0
+XYF.US,D,20250717,000000,18.31,18.6495,17.64,18.19,228394,0
+XYF.US,D,20250718,000000,18.31,18.64,18.09,18.23,223885,0
+XYF.US,D,20250721,000000,18.32,18.98,18,18.42,247765,0
+XYF.US,D,20250722,000000,18.55,18.61,17.37,17.66,584172,0
+XYF.US,D,20250723,000000,17.67,17.99,17.4,17.47,760333,0
+XYF.US,D,20250724,000000,17.8,17.8,15.9,16.02,1030459,0
+XYF.US,D,20250725,000000,15.84,15.925,14.1,14.37,1624436,0
+XYF.US,D,20250728,000000,14.6,14.6001,13.65,13.9,1061832,0
+XYF.US,D,20250729,000000,13.91,14.7399,13.7,14.6,589795,0
+XYF.US,D,20250730,000000,14.6,14.74,14.01,14.21,401364,0
+XYF.US,D,20250731,000000,14.19,14.5831,13.8,14.39,299537,0
+XYF.US,D,20250801,000000,14.14,14.4,13.2,14.18,470441,0
+XYF.US,D,20250804,000000,14.32,14.43,13.55,13.77,390530,0
+XYF.US,D,20250805,000000,13.772,14.26,13.6,13.64,487031,0
+XYF.US,D,20250806,000000,13.6,14.3369,13.28,14.23,406665,0
+XYF.US,D,20250807,000000,14.34,14.4,13.6,14.09,363642,0
+XYF.US,D,20250808,000000,13.82,13.962,13.31,13.58,450708,0
+XYF.US,D,20250811,000000,13.5,13.9461,13.35,13.67,337743,0
+XYF.US,D,20250812,000000,13.65,14.278,13.58,14.1,308716,0
+XYF.US,D,20250813,000000,14.31,14.64,14.04,14.19,196586,0
+XYF.US,D,20250814,000000,14.19,14.24,13.9,13.99,263960,0
+XYF.US,D,20250815,000000,13.86,14.08,13.28,13.48,487360,0
+XYF.US,D,20250818,000000,13.8,13.8,12.746,12.86,488747,0
+XYF.US,D,20250819,000000,13.72,13.99,12.05,12.32,1722231,0
+XYF.US,D,20250820,000000,12.37,12.82,11.62,12.78,1043743,0
+XYF.US,D,20250821,000000,12.82,15.09,12.82,14.79,1022231,0
+XYF.US,D,20250822,000000,15,16.08,14.84,15.72,586540,0
+XYF.US,D,20250825,000000,15.91,16.4,15.57,15.66,461735,0
+XYF.US,D,20250826,000000,15.6,15.89,15.1,15.1,296227,0
+XYF.US,D,20250827,000000,15,15.4,14.81,14.98,211161,0
+XYF.US,D,20250828,000000,15.03,15.3064,14.71,14.83,263039,0
+XYF.US,D,20250829,000000,15.0476,15.23,14.69,15.2,177132,0
+XYF.US,D,20250902,000000,15.02,15.69,15,15.56,234864,0
+XYF.US,D,20250903,000000,15.63,15.96,15.51,15.75,204387,0
+XYF.US,D,20250904,000000,15.76,15.9256,15.25,15.37,267663,0
+XYF.US,D,20250905,000000,15.65,15.65,14.36,14.44,314286,0
+XYF.US,D,20250908,000000,14.65,14.65,13.61,13.8,362034,0
+XYF.US,D,20250909,000000,13.72,14.3,13.56,13.84,181580,0
+XYF.US,D,20250910,000000,14.05,14.05,13.3,13.71,237766,0
+XYF.US,D,20250911,000000,13.67,14.6,13.67,14.2,177330,0
+XYF.US,D,20250912,000000,14.2,14.5,14.005,14.15,119415,0
+XYF.US,D,20250915,000000,14.24,14.25,13.94,14.04,88126,0
+XYF.US,D,20250916,000000,14.2,14.36,14,14.01,93037,0
+XYF.US,D,20250917,000000,14.155,15.15,13.98,14.68,231825,0
+XYF.US,D,20250918,000000,14.9,15.057,14.5,14.82,95577,0
+XYF.US,D,20250919,000000,15.2,15.58,14.6449,15.1,299900,0
+XYF.US,D,20250922,000000,14.93,15.11,14.45,14.73,184298,0
+XYF.US,D,20250923,000000,14.67,15.09,14.5,14.59,148975,0
+XYF.US,D,20250924,000000,14.62,15.29,13.83,13.92,287307,0
+XYF.US,D,20250925,000000,13.615,14.14,13.32,13.96,174616,0
+XYF.US,D,20250926,000000,13.68,14.01,13.26,13.42,212093,0
+XYF.US,D,20250929,000000,13.64,13.94,13.25,13.54,162001,0
+XYF.US,D,20250930,000000,13.56,14.14,13.56,13.76,138872,0
+XYF.US,D,20251001,000000,13.9302,14.15,13.75,14,137963,0
+XYF.US,D,20251002,000000,14,14.49,13.93,14.42,220953,0
+XYF.US,D,20251003,000000,14.5899,14.75,14.19,14.29,175325,0
+XYF.US,D,20251006,000000,14.18,14.86,14.115,14.51,207444,0
+XYF.US,D,20251007,000000,14.61,14.63,14.18,14.25,168255,0
+XYF.US,D,20251008,000000,14.25,14.63,14.19,14.62,115208,0
+XYF.US,D,20251009,000000,14.63,14.65,13.99,14.23,194679,0
+XYF.US,D,20251010,000000,14.1,14.37,13.07,13.13,328290,0
+XYF.US,D,20251013,000000,13.665,13.88,13.4,13.44,125281,0
+XYF.US,D,20251014,000000,13.24,13.8599,13.08,13.77,123480,0
+XYF.US,D,20251015,000000,13.9525,14.145,13.47,13.72,98837,0
+XYF.US,D,20251016,000000,13.79,13.79,13.18,13.26,156038,0
+XYF.US,D,20251017,000000,13.18,13.395,12.99,13.04,117215,0
+XYF.US,D,20251020,000000,13.1,13.25,12.64,12.7,223185,0
+XYF.US,D,20251021,000000,12.6,13.1,12.39,12.66,219320,0
+XYF.US,D,20251022,000000,12.66,12.94,12.3,12.45,106361,0
+XYF.US,D,20251023,000000,12.55,12.88,12.425,12.67,78328,0
+XYF.US,D,20251024,000000,12.87,13.11,12.77,12.88,66665,0
+XYF.US,D,20251027,000000,13,13.16,12.67,12.78,107558,0
+XYF.US,D,20251028,000000,12.6,12.63,11.5,12,628397,0
+XYF.US,D,20251029,000000,11.9,12.1,11.65,11.98,222658,0
+XYF.US,D,20251030,000000,12,12.16,11.68,12.01,151059,0
+XYF.US,D,20251031,000000,12.24,12.8,12.2,12.49,148371,0
+XYF.US,D,20251103,000000,12.67,12.85,12.28,12.6,86172,0
+XYF.US,D,20251104,000000,12.42,12.53,12.16,12.2,114375,0
+XYF.US,D,20251105,000000,12.17,12.48,12.11,12.31,80068,0
+XYF.US,D,20251106,000000,12.285,12.345,12.01,12.05,107143,0
+XYF.US,D,20251107,000000,12.05,12.47,11.8601,12.46,91470,0
+XYF.US,D,20251110,000000,12.46,12.565,11.925,12.32,139895,0
+XYF.US,D,20251111,000000,12.16,12.31,11.93,12.2,201511,0
+XYF.US,D,20251112,000000,12.03,12.12,11.79,11.99,232549,0
+XYF.US,D,20251113,000000,12.03,12.06,11.6,11.83,174680,0
+XYF.US,D,20251114,000000,11.52,11.88,11.42,11.62,212107,0
+XYF.US,D,20251117,000000,11.57,11.75,11.22,11.27,90209,0
+XYF.US,D,20251118,000000,11.27,11.375,11,11.09,210630,0
+XYF.US,D,20251119,000000,10.71,10.9,9.66,9.71,457871,0
+XYF.US,D,20251120,000000,10.0193,10.1,8.955,9.11,408117,0
+XYF.US,D,20251121,000000,8.85,8.89,7.66,7.68,743837,0
+XYF.US,D,20251124,000000,7.8,7.8,7.18,7.36,632648,0
+XYF.US,D,20251125,000000,7.545,7.64,7.23,7.38,210684,0
+XYF.US,D,20251126,000000,7.45,7.6,7.12,7.17,224720,0
+XYF.US,D,20251128,000000,7.25,7.28,6.88,6.88,107140,0
+XYF.US,D,20251201,000000,6.89,7.17,6.63,6.67,189796,0
+XYF.US,D,20251202,000000,6.7,6.845,6.47,6.67,163573,0
+XYF.US,D,20251203,000000,6.69,7.17,6.65,7.16,203937,0
+XYF.US,D,20251204,000000,7.25,7.475,7.13,7.33,168017,0
+XYF.US,D,20251205,000000,7.4,7.48,6.92,6.98,198697,0
+XYF.US,D,20251208,000000,6.92,6.98,6.66,6.67,156943,0
+XYF.US,D,20251209,000000,6.73,6.97,6.67,6.94,129684,0
+XYF.US,D,20251210,000000,6.94,6.98,6.71,6.76,102232,0
+XYF.US,D,20251211,000000,6.74,6.97,6.68,6.91,102315,0
+XYF.US,D,20251212,000000,6.99,7.28,6.91,7.12,165099,0
+XYF.US,D,20251215,000000,7.076,7.09,6.77,6.88,168957,0
+XYF.US,D,20251216,000000,6.89,6.9261,6.51,6.63,117064,0
+XYF.US,D,20251217,000000,6.64,6.745,6.36,6.39,208752,0
+XYF.US,D,20251218,000000,6.4,6.63,6.4,6.55,117335,0
+XYF.US,D,20251219,000000,6.67,6.74,6.4,6.4,148461,0
+XYF.US,D,20251222,000000,6.5,6.64,6.07,6.11,519200,0
+XYF.US,D,20251223,000000,6.12,6.25,5.81,5.97,569238,0
+XYF.US,D,20251224,000000,5.975,6,5.81,5.9,192742,0
+XYF.US,D,20251226,000000,5.8,5.84,5.46,5.73,480244,0
+XYF.US,D,20251229,000000,5.67,5.78,5.44,5.74,191947,0
+XYF.US,D,20251230,000000,5.79,6.0399,5.75,5.78,246134,0
+XYF.US,D,20251231,000000,5.87,5.8755,5.6,5.6,139649,0
+XYF.US,D,20260102,000000,5.7965,5.98,5.63,5.78,217598,0
+XYF.US,D,20260105,000000,5.92,6.15,5.82,6.07,198637,0
+XYF.US,D,20260106,000000,6.1,6.13,5.9,6.05,187730,0
+XYF.US,D,20260107,000000,6.0779,6.18,6,6.03,144553,0
+XYF.US,D,20260108,000000,6,6.12,5.99,6.01,150925,0
+XYF.US,D,20260109,000000,6.03,6.27,5.96,6.23,217670,0
+XYF.US,D,20260112,000000,6.33,6.74,6.325,6.39,216937,0
+XYF.US,D,20260113,000000,6.555,6.555,6.01,6.06,242505,0
+XYF.US,D,20260114,000000,6.1502,6.2554,6.03,6.11,131065,0
+XYF.US,D,20260115,000000,6.05,6.2,6,6,152193,0
+XYF.US,D,20260116,000000,6.01,6.13,5.98,6.11,162160,0
+XYF.US,D,20260120,000000,6.0866,6.22,6,6,250824,0
+XYF.US,D,20260121,000000,6,6.13,5.68,5.79,271290,0
+XYF.US,D,20260122,000000,5.8,6.15,5.74,6,350490,0
+XYF.US,D,20260123,000000,6,6.13,5.99,5.99,131091,0
+XYF.US,D,20260126,000000,6.015,6.04,5.46,5.59,424575,0
+XYF.US,D,20260127,000000,5.62,5.87,5.575,5.85,234425,0
+XYF.US,D,20260128,000000,5.85,5.91,5.7,5.74,146988,0
+XYF.US,D,20260129,000000,5.71,5.74,5.1,5.21,722263,0
+XYF.US,D,20260130,000000,5.21,5.33,5.05,5.15,310796,0
+XYF.US,D,20260202,000000,5.11,5.28,5.025,5.25,185213,0
+XYF.US,D,20260203,000000,5.142,5.4,5,5.15,306489,0
+XYF.US,D,20260204,000000,5.16,5.28,5.025,5.21,191725,0
+XYF.US,D,20260205,000000,5.2,5.25,4.93,5.11,314959,0
+XYF.US,D,20260206,000000,5.15,5.315,5.12,5.26,287824,0
+XYF.US,D,20260209,000000,5.28,5.425,5.09,5.33,164287,0
+XYF.US,D,20260210,000000,5.39,5.515,5.32,5.37,62149,0
+XYF.US,D,20260211,000000,5.37,5.39,5.14,5.23,120067,0
+XYF.US,D,20260212,000000,5.21,5.21,4.96,5.1,173347,0
+XYF.US,D,20260213,000000,5.1,5.26,5.0975,5.16,103199,0
+XYF.US,D,20260217,000000,5.16,5.26,5.04,5.16,95415,0
+XYF.US,D,20260218,000000,5.19,5.22,5.1,5.16,96740,0
diff --git a/daily/us/nyse stocks/2/yeti.us.txt b/daily/us/nyse stocks/2/yeti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00b5aad93b4065450237950b20d776e26d4b70c9
--- /dev/null
+++ b/daily/us/nyse stocks/2/yeti.us.txt	
@@ -0,0 +1,1838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YETI.US,D,20181025,000000,16.75,17.45,16.48,17,9911625,0
+YETI.US,D,20181026,000000,16.52,16.83,15.78,16.45,2498050,0
+YETI.US,D,20181029,000000,16.45,16.6877,15.25,15.41,1630701,0
+YETI.US,D,20181030,000000,15.63,15.67,14.6234,15.26,1135476,0
+YETI.US,D,20181031,000000,15.29,16.51,15.29,15.93,1819189,0
+YETI.US,D,20181101,000000,16.09,16.38,15.75,16.16,708629,0
+YETI.US,D,20181102,000000,16.25,16.55,16.005,16.5,711713,0
+YETI.US,D,20181105,000000,16.66,17.1499,16.5,17.01,525488,0
+YETI.US,D,20181106,000000,17,17.44,16.71,17.2,704397,0
+YETI.US,D,20181107,000000,17.07,17.3,16.56,16.65,465551,0
+YETI.US,D,20181108,000000,16.79,16.83,16.28,16.31,254264,0
+YETI.US,D,20181109,000000,16.33,16.52,15.36,16.51,799993,0
+YETI.US,D,20181112,000000,16.39,16.7,16.2051,16.53,366292,0
+YETI.US,D,20181113,000000,16.47,17.17,16.38,16.75,402566,0
+YETI.US,D,20181114,000000,16.75,17.1672,16.7,16.89,322261,0
+YETI.US,D,20181115,000000,16.61,17.15,16.51,16.89,444538,0
+YETI.US,D,20181116,000000,16.79,17.13,16.75,17.02,410378,0
+YETI.US,D,20181119,000000,17.49,18.12,17.1,17.57,2743796,0
+YETI.US,D,20181120,000000,18,18.25,17.28,17.48,3055927,0
+YETI.US,D,20181121,000000,17.76,18.12,16.57,18.12,2638837,0
+YETI.US,D,20181123,000000,18.09,18.2499,17.81,18.09,853083,0
+YETI.US,D,20181126,000000,18.21,18.48,17.36,17.92,1167036,0
+YETI.US,D,20181127,000000,18.04,18.1999,17.57,18.08,1091248,0
+YETI.US,D,20181128,000000,18.12,19.21,18.04,19.2,1943416,0
+YETI.US,D,20181129,000000,20.25,21.45,15.95,16.1,6776490,0
+YETI.US,D,20181130,000000,16.41,17.35,16.25,16.84,2185093,0
+YETI.US,D,20181203,000000,17.22,17.4,16.92,17.01,1277904,0
+YETI.US,D,20181204,000000,16.9,17.3,16.78,16.87,958603,0
+YETI.US,D,20181206,000000,16.48,16.85,15.56,16.83,1034258,0
+YETI.US,D,20181207,000000,16.65,16.99,15.4,15.44,859541,0
+YETI.US,D,20181210,000000,15.45,15.5,14.45,15.13,988176,0
+YETI.US,D,20181211,000000,15.39,15.73,14.5,14.85,801270,0
+YETI.US,D,20181212,000000,14.95,15.14,13.89,13.9,1176086,0
+YETI.US,D,20181213,000000,13.83,13.9,12.58,13.05,1630846,0
+YETI.US,D,20181214,000000,13,13.95,12.88,13.77,812058,0
+YETI.US,D,20181217,000000,13.65,13.7818,13.06,13.25,821743,0
+YETI.US,D,20181218,000000,13.3,14.18,13.3,13.75,625317,0
+YETI.US,D,20181219,000000,13.88,14.44,13.45,13.56,521824,0
+YETI.US,D,20181220,000000,13.5,13.73,12.76,12.98,660261,0
+YETI.US,D,20181221,000000,13.07,13.2,12.44,12.78,3338083,0
+YETI.US,D,20181224,000000,12.6,12.87,12.4,12.51,242034,0
+YETI.US,D,20181226,000000,12.56,14.1,12.53,14.1,864564,0
+YETI.US,D,20181227,000000,13.84,14.23,13.33,14.22,507453,0
+YETI.US,D,20181228,000000,14.18,14.94,14,14.82,474935,0
+YETI.US,D,20181231,000000,14.89,15.13,14.45,14.84,514757,0
+YETI.US,D,20190102,000000,14.73,16.35,14.5801,16.17,1040834,0
+YETI.US,D,20190103,000000,15.99,16,14.61,15.04,874866,0
+YETI.US,D,20190104,000000,15.24,15.74,15.05,15.3,469343,0
+YETI.US,D,20190107,000000,15.47,16.33,15.32,16.26,663365,0
+YETI.US,D,20190108,000000,16.7,17.18,16.14,16.83,897810,0
+YETI.US,D,20190109,000000,16.83,17.185,16.57,16.71,706609,0
+YETI.US,D,20190110,000000,16.55,16.74,16.08,16.35,852928,0
+YETI.US,D,20190111,000000,16.24,16.94,16.24,16.72,726497,0
+YETI.US,D,20190114,000000,18.58,19.2,17.35,18.14,4196953,0
+YETI.US,D,20190115,000000,18.05,18.65,17.28,17.55,1580678,0
+YETI.US,D,20190116,000000,17.58,18.07,17.15,17.5,986341,0
+YETI.US,D,20190117,000000,17.81,18.6,17.8,18.09,1298494,0
+YETI.US,D,20190118,000000,18.19,18.51,17.62,18.08,752389,0
+YETI.US,D,20190122,000000,17.97,18.3178,16.77,17.17,1422391,0
+YETI.US,D,20190123,000000,17.24,17.7,17.1801,17.53,1087218,0
+YETI.US,D,20190124,000000,17.53,18,17.425,17.91,652036,0
+YETI.US,D,20190125,000000,17.98,18.145,17.59,17.75,664051,0
+YETI.US,D,20190128,000000,17.5,18.09,17.01,17.69,495382,0
+YETI.US,D,20190129,000000,17.71,17.88,16.56,16.77,1117866,0
+YETI.US,D,20190130,000000,17.31,17.36,16.4,16.82,1427708,0
+YETI.US,D,20190131,000000,16.85,17.05,16.66,17.01,626717,0
+YETI.US,D,20190201,000000,17,17.06,16.32,16.8,1122350,0
+YETI.US,D,20190204,000000,16.74,17.31,16.74,17.07,998294,0
+YETI.US,D,20190205,000000,17.15,18.18,17.1081,17.54,1012539,0
+YETI.US,D,20190206,000000,17.55,17.85,17.1965,17.77,419774,0
+YETI.US,D,20190207,000000,17.6,17.96,17.44,17.67,525527,0
+YETI.US,D,20190208,000000,17.52,17.98,17.41,17.92,515952,0
+YETI.US,D,20190211,000000,17.99,18.34,17.6101,17.82,627196,0
+YETI.US,D,20190212,000000,18.03,18.67,17.82,18.48,877326,0
+YETI.US,D,20190213,000000,18.66,18.84,18.37,18.66,1056701,0
+YETI.US,D,20190214,000000,20.8999,22.3,19.86,21.9,6439593,0
+YETI.US,D,20190215,000000,22.26,23.62,21.81,22.84,3291210,0
+YETI.US,D,20190219,000000,23.25,24.64,23.1,23.89,3550704,0
+YETI.US,D,20190220,000000,24.19,24.93,22.54,23.16,3189777,0
+YETI.US,D,20190221,000000,23,23.83,22.9,23.64,1666747,0
+YETI.US,D,20190222,000000,23.79,24.55,23.4,24.47,1048465,0
+YETI.US,D,20190225,000000,24.9,24.93,23.22,23.62,1053916,0
+YETI.US,D,20190226,000000,23.64,24.19,22.92,23.14,1005054,0
+YETI.US,D,20190227,000000,24.22,24.67,23.2,24.22,1284995,0
+YETI.US,D,20190228,000000,24.2,24.4649,23.75,23.99,792239,0
+YETI.US,D,20190301,000000,24.22,25.92,24.07,25.09,1931970,0
+YETI.US,D,20190304,000000,25.75,25.83,23.46,23.72,1408137,0
+YETI.US,D,20190305,000000,23.61,24.4893,23.25,24.08,1076670,0
+YETI.US,D,20190306,000000,24.07,24.68,23.72,24.02,741710,0
+YETI.US,D,20190307,000000,24,24,22.36,22.59,1333907,0
+YETI.US,D,20190308,000000,22.43,23.95,22.35,23.95,1152614,0
+YETI.US,D,20190311,000000,24,24.3099,23.5007,24.15,791925,0
+YETI.US,D,20190312,000000,23.89,24.8,23.65,24.42,1326735,0
+YETI.US,D,20190313,000000,24.6,27.11,24.37,26.27,2855026,0
+YETI.US,D,20190314,000000,26.93,27.86,26,27.81,2106290,0
+YETI.US,D,20190315,000000,28.19,29.79,28.01,29.79,2694390,0
+YETI.US,D,20190318,000000,30.2744,30.2744,28.07,30.02,2284393,0
+YETI.US,D,20190319,000000,29.9,31,28.62,29.28,1953636,0
+YETI.US,D,20190320,000000,29.02,29.1,27.52,28.16,1405999,0
+YETI.US,D,20190321,000000,27.92,29.12,27.55,28.72,897497,0
+YETI.US,D,20190322,000000,29.3,31.44,28.28,28.62,3440749,0
+YETI.US,D,20190325,000000,28.61,30.39,28.4397,30.02,1518904,0
+YETI.US,D,20190326,000000,30.66,31.46,30.44,30.73,2213162,0
+YETI.US,D,20190327,000000,30.84,33.2,30.8,32.56,3616443,0
+YETI.US,D,20190328,000000,33,34.43,30.68,31.89,3172882,0
+YETI.US,D,20190329,000000,30.52,30.59,28.67,30.25,3084254,0
+YETI.US,D,20190401,000000,30.15,30.17,27.85,29.99,2142412,0
+YETI.US,D,20190402,000000,29.65,30.81,28.93,30.65,1034877,0
+YETI.US,D,20190403,000000,30.98,31.8433,29.65,30.14,1580214,0
+YETI.US,D,20190404,000000,29.73,30.48,29.5,29.59,842609,0
+YETI.US,D,20190405,000000,29.63,30.27,29.05,29.6,983860,0
+YETI.US,D,20190408,000000,29.8,29.9112,28.296,29.5,1033830,0
+YETI.US,D,20190409,000000,29.35,30.67,29.1,29.87,1028627,0
+YETI.US,D,20190410,000000,29.9265,30.67,29.67,30.2,912468,0
+YETI.US,D,20190411,000000,30.77,32.27,30.7186,32,1766046,0
+YETI.US,D,20190412,000000,32.74,32.88,30.5,30.95,1152714,0
+YETI.US,D,20190415,000000,32.04,32.1,30.51,32.04,690048,0
+YETI.US,D,20190416,000000,32.13,32.3211,31,31.56,1081483,0
+YETI.US,D,20190417,000000,31.79,32.2,31,32.01,833202,0
+YETI.US,D,20190418,000000,31.69,33,31.3,32.53,1205260,0
+YETI.US,D,20190422,000000,31.81,31.95,30.38,30.91,1828173,0
+YETI.US,D,20190423,000000,31.4,32.71,31.1265,31.64,2047945,0
+YETI.US,D,20190424,000000,31.74,33.03,31.3104,33.02,908304,0
+YETI.US,D,20190425,000000,33.16,34.33,32.52,33.35,1187281,0
+YETI.US,D,20190426,000000,33.44,35.25,33.15,34.92,1172264,0
+YETI.US,D,20190429,000000,35.21,36.59,34.55,35.5,1895910,0
+YETI.US,D,20190430,000000,35.58,36.6,34.75,35.68,1470695,0
+YETI.US,D,20190501,000000,35.92,36,33.29,33.92,2000598,0
+YETI.US,D,20190502,000000,32.15,33.35,29.81,30.94,5964906,0
+YETI.US,D,20190503,000000,30.46,31.6,29.14,31.5,2296742,0
+YETI.US,D,20190506,000000,30.43,30.6,29.59,30.15,1978132,0
+YETI.US,D,20190507,000000,29.97,30,27.13,28.71,3536634,0
+YETI.US,D,20190508,000000,28.11,29.5,27.22,29.04,2898203,0
+YETI.US,D,20190509,000000,27.59,28.8,27.01,28.38,7603372,0
+YETI.US,D,20190510,000000,28.31,29.12,28.31,29,2635740,0
+YETI.US,D,20190513,000000,27.8,29.0409,27.33,28.64,3603358,0
+YETI.US,D,20190514,000000,28.93,30,28.5,28.59,1924691,0
+YETI.US,D,20190515,000000,28.46,28.67,27.975,28.11,2527597,0
+YETI.US,D,20190516,000000,28,28.054,26.92,27.5,2447394,0
+YETI.US,D,20190517,000000,27.35,27.48,25.35,25.62,2858822,0
+YETI.US,D,20190520,000000,25.36,25.89,24.6,25.33,2046983,0
+YETI.US,D,20190521,000000,25.91,27.62,25.8,27.38,2507035,0
+YETI.US,D,20190522,000000,27,27.9,26.773,27.1,1238647,0
+YETI.US,D,20190523,000000,26.63,27.77,26.27,27.39,1600321,0
+YETI.US,D,20190524,000000,27.51,28.01,26.62,26.62,1582391,0
+YETI.US,D,20190528,000000,26.79,27.32,26.69,26.97,1329955,0
+YETI.US,D,20190529,000000,26.82,26.8899,24.5,24.84,3625396,0
+YETI.US,D,20190530,000000,24.98,25.79,24.69,25.78,3043293,0
+YETI.US,D,20190531,000000,25.05,25.39,23.77,23.92,2001568,0
+YETI.US,D,20190603,000000,24.1,24.3564,23.11,23.71,2915317,0
+YETI.US,D,20190604,000000,24.17,24.39,23.41,24.29,2534059,0
+YETI.US,D,20190605,000000,24.45,24.72,23.625,24.5,1314545,0
+YETI.US,D,20190606,000000,24.43,24.58,23.21,23.76,1997072,0
+YETI.US,D,20190607,000000,23.76,25.34,23.75,25.16,1476379,0
+YETI.US,D,20190610,000000,25.39,25.85,25.07,25.31,1094928,0
+YETI.US,D,20190611,000000,25.52,26.1,25.4,25.88,1036735,0
+YETI.US,D,20190612,000000,26.23,26.88,25.85,26.12,1143461,0
+YETI.US,D,20190613,000000,26.43,27.81,26.17,27.23,1813377,0
+YETI.US,D,20190614,000000,27.27,27.7093,26.8805,27,1149675,0
+YETI.US,D,20190617,000000,27.29,27.35,26.32,26.77,1119552,0
+YETI.US,D,20190618,000000,27,28.18,26.65,28.01,2086873,0
+YETI.US,D,20190619,000000,28.01,28.74,27.92,28.29,1412093,0
+YETI.US,D,20190620,000000,28.69,28.85,28.08,28.25,955731,0
+YETI.US,D,20190621,000000,28.34,29.19,28.285,29.19,1350855,0
+YETI.US,D,20190624,000000,29.39,29.84,27.34,27.75,2168246,0
+YETI.US,D,20190625,000000,27.74,28.44,27.21,27.61,909753,0
+YETI.US,D,20190626,000000,27.61,27.9,26.5942,27.62,963621,0
+YETI.US,D,20190627,000000,27.8,29,27.63,28.57,970356,0
+YETI.US,D,20190628,000000,28.61,29.24,28.17,28.95,2030913,0
+YETI.US,D,20190701,000000,29.35,29.86,28.82,29.77,1260900,0
+YETI.US,D,20190702,000000,29.75,29.77,28.53,29.27,997360,0
+YETI.US,D,20190703,000000,29.34,30.33,29.2372,30.27,871097,0
+YETI.US,D,20190705,000000,30.24,30.47,29.5,30.32,1233975,0
+YETI.US,D,20190708,000000,30.03,31.4,30.03,31,1000317,0
+YETI.US,D,20190709,000000,31.16,32.84,30.8801,32.61,2192211,0
+YETI.US,D,20190710,000000,32.8,33.87,32.54,33.49,1988381,0
+YETI.US,D,20190711,000000,33.78,33.97,32.87,33.96,2037031,0
+YETI.US,D,20190712,000000,34,34.27,33.12,33.41,1353076,0
+YETI.US,D,20190715,000000,33.59,33.59,30.81,32.25,2550474,0
+YETI.US,D,20190716,000000,32.1,32.96,31.87,32.78,942529,0
+YETI.US,D,20190717,000000,32.81,32.875,31.85,32.03,786817,0
+YETI.US,D,20190718,000000,32.11,32.74,31.56,32.2,762624,0
+YETI.US,D,20190719,000000,32.31,33.22,32.18,32.87,994629,0
+YETI.US,D,20190722,000000,32.28,33.18,31.75,32.28,1153120,0
+YETI.US,D,20190723,000000,36.26,36.5,32.46,36.26,3906530,0
+YETI.US,D,20190724,000000,36.19,36.78,35.4,36.36,1826974,0
+YETI.US,D,20190725,000000,36.56,38.11,35.19,35.73,2015268,0
+YETI.US,D,20190726,000000,35.97,36.46,33.9,35.85,1170968,0
+YETI.US,D,20190729,000000,36.25,36.53,34.86,36.34,919851,0
+YETI.US,D,20190730,000000,34.88,35.93,34.25,34.88,1140164,0
+YETI.US,D,20190731,000000,34.95,36.09,34.47,34.76,2200525,0
+YETI.US,D,20190801,000000,34.46,34.72,29.76,32.34,4753983,0
+YETI.US,D,20190802,000000,31.5,32.29,30.05,30.36,2389139,0
+YETI.US,D,20190805,000000,29.5,29.7,28.63,29.53,1737744,0
+YETI.US,D,20190806,000000,30,30.25,28.98,29.79,1210535,0
+YETI.US,D,20190807,000000,29.25,29.63,27.71,28.9,1720488,0
+YETI.US,D,20190808,000000,29.34,31.24,28.65,31,1394613,0
+YETI.US,D,20190809,000000,30.7,30.72,29.58,30.09,1071631,0
+YETI.US,D,20190812,000000,29.63,29.8752,28.51,29.04,945459,0
+YETI.US,D,20190813,000000,29,31,28.59,29.72,1283589,0
+YETI.US,D,20190814,000000,29,29,27.5,28.05,1267144,0
+YETI.US,D,20190815,000000,28.13,28.37,26.93,27,1183691,0
+YETI.US,D,20190816,000000,27.46,27.89,26.8805,27.67,1063235,0
+YETI.US,D,20190819,000000,28.03,28.4,27.45,27.78,902444,0
+YETI.US,D,20190820,000000,27.97,28.39,27,28.08,919854,0
+YETI.US,D,20190821,000000,28.28,28.53,28.02,28.2,1078304,0
+YETI.US,D,20190822,000000,28.42,29.43,28.35,29.06,1205115,0
+YETI.US,D,20190823,000000,28.6,29,26,26.13,1855610,0
+YETI.US,D,20190826,000000,27.2,27.8,25.18,25.78,1572182,0
+YETI.US,D,20190827,000000,26,26.6,25.83,26.34,1194708,0
+YETI.US,D,20190828,000000,26.29,27.4,26.0162,27.26,998087,0
+YETI.US,D,20190829,000000,27.68,28.45,27.33,28.42,1219373,0
+YETI.US,D,20190830,000000,28.66,28.92,27.77,28.25,913997,0
+YETI.US,D,20190903,000000,27.7,28.25,26.53,26.62,923230,0
+YETI.US,D,20190904,000000,27.18,28.96,27.01,28.82,2124486,0
+YETI.US,D,20190905,000000,29.29,29.8,28.82,29.23,1118537,0
+YETI.US,D,20190906,000000,29.6,30.84,29.5235,30.35,1515157,0
+YETI.US,D,20190909,000000,30.5,30.55,28.71,28.89,985547,0
+YETI.US,D,20190910,000000,28.88,30.24,28.517,30.14,1267712,0
+YETI.US,D,20190911,000000,30.54,30.6259,29.55,30.3,1166496,0
+YETI.US,D,20190912,000000,30.19,31.81,30.01,30.7,1328790,0
+YETI.US,D,20190913,000000,30.84,31.3676,29.87,30,954093,0
+YETI.US,D,20190916,000000,29.7,30.28,28.6,28.85,820087,0
+YETI.US,D,20190917,000000,29.66,30.27,29.01,29.5,838368,0
+YETI.US,D,20190918,000000,29.37,29.581,28.05,28.79,793095,0
+YETI.US,D,20190919,000000,29.03,29.3,28.71,28.85,578319,0
+YETI.US,D,20190920,000000,28.99,29.4,28.44,28.94,1363030,0
+YETI.US,D,20190923,000000,28.83,30.67,28.7084,29.93,934534,0
+YETI.US,D,20190924,000000,30.01,30.3,29.18,29.53,761224,0
+YETI.US,D,20190925,000000,29.63,29.97,29.06,29.6,564611,0
+YETI.US,D,20190926,000000,29.6,29.8831,28.11,28.43,933318,0
+YETI.US,D,20190927,000000,28.46,29.48,27.8,28.1,804317,0
+YETI.US,D,20190930,000000,28.21,28.8,27.76,28,608410,0
+YETI.US,D,20191001,000000,28.02,28.41,26.67,26.71,1270793,0
+YETI.US,D,20191002,000000,26.25,26.83,26.1,26.74,1857025,0
+YETI.US,D,20191003,000000,26.7,28.34,26.1,28.28,879706,0
+YETI.US,D,20191004,000000,28.42,28.61,27.585,28.46,562852,0
+YETI.US,D,20191007,000000,28.17,28.75,27.8,28.66,391418,0
+YETI.US,D,20191008,000000,28.1,28.79,27.7895,28.5,435784,0
+YETI.US,D,20191009,000000,28.75,29.68,28.355,29.13,860146,0
+YETI.US,D,20191010,000000,29.01,29.93,28.9976,29.54,745484,0
+YETI.US,D,20191011,000000,29.9,32.03,29.88,31.79,1426808,0
+YETI.US,D,20191014,000000,31.39,32.18,30.82,32,568095,0
+YETI.US,D,20191015,000000,32.05,32.59,31.53,32.34,525133,0
+YETI.US,D,20191016,000000,32.2,32.82,31.62,32.01,595663,0
+YETI.US,D,20191017,000000,32.16,32.49,31.55,31.89,379359,0
+YETI.US,D,20191018,000000,31.55,33.41,31.13,32.45,1074799,0
+YETI.US,D,20191021,000000,32.6,32.82,31.23,31.89,663826,0
+YETI.US,D,20191022,000000,32.44,32.71,31.52,31.87,433622,0
+YETI.US,D,20191023,000000,31.61,31.92,31.11,31.4,538277,0
+YETI.US,D,20191024,000000,31.41,32.24,31.1447,32.19,373827,0
+YETI.US,D,20191025,000000,31.95,33.11,31.95,32.81,429427,0
+YETI.US,D,20191028,000000,33.15,34.2,33,33.32,1290051,0
+YETI.US,D,20191029,000000,33.37,34.25,33.35,33.63,1212114,0
+YETI.US,D,20191030,000000,33.54,34.745,33.5,34.71,1893158,0
+YETI.US,D,20191031,000000,34,34,31.8,33.31,2548255,0
+YETI.US,D,20191101,000000,32.99,34.03,32.535,32.9,1393314,0
+YETI.US,D,20191104,000000,33.1,33.43,32.45,33.11,1923351,0
+YETI.US,D,20191105,000000,31.24,32.69,30.6,31.87,2591989,0
+YETI.US,D,20191106,000000,31.71,32.7,30.5,30.73,1808290,0
+YETI.US,D,20191107,000000,30.25,30.59,29.09,29.16,7087904,0
+YETI.US,D,20191108,000000,29.75,30.99,29.55,30.44,2518274,0
+YETI.US,D,20191111,000000,30.24,30.88,30.01,30.41,2380279,0
+YETI.US,D,20191112,000000,30.4,30.73,29.84,30.37,860285,0
+YETI.US,D,20191113,000000,30.18,31.42,30.1,31.15,1038558,0
+YETI.US,D,20191114,000000,31,31.1,29.15,29.41,1714901,0
+YETI.US,D,20191115,000000,29.61,30.54,29.51,29.7,1540159,0
+YETI.US,D,20191118,000000,29.66,29.99,28.54,29.41,1467406,0
+YETI.US,D,20191119,000000,29.34,29.5,28.86,29.28,747397,0
+YETI.US,D,20191120,000000,29.08,29.97,29.05,29.79,903979,0
+YETI.US,D,20191121,000000,29.79,30.19,28.72,28.73,1073260,0
+YETI.US,D,20191122,000000,29.11,29.22,28.32,29.07,818197,0
+YETI.US,D,20191125,000000,29.25,29.8,29.13,29.57,991425,0
+YETI.US,D,20191126,000000,29.6,30.49,29.41,30.44,1387079,0
+YETI.US,D,20191127,000000,30.65,32.24,30.45,32.02,1094565,0
+YETI.US,D,20191129,000000,31.81,32.35,31.5,31.82,435922,0
+YETI.US,D,20191202,000000,31.8,32.14,31.47,31.8,1182328,0
+YETI.US,D,20191203,000000,31.04,31.075,29.1558,29.97,2426839,0
+YETI.US,D,20191204,000000,30.51,31.88,30.5,31.37,1351216,0
+YETI.US,D,20191205,000000,32.92,34.2,31.6,32.28,3320562,0
+YETI.US,D,20191206,000000,32.655,32.83,31.26,31.42,1484018,0
+YETI.US,D,20191209,000000,31.35,31.55,30.47,30.81,875665,0
+YETI.US,D,20191210,000000,30.74,31.46,30.545,30.71,729525,0
+YETI.US,D,20191211,000000,31.3,32.38,30.899,31.87,1554225,0
+YETI.US,D,20191212,000000,31.92,33.94,31.86,33.84,1721741,0
+YETI.US,D,20191213,000000,33.34,33.5177,32.32,33.34,1399512,0
+YETI.US,D,20191216,000000,33.59,33.73,32.4,32.7,1259763,0
+YETI.US,D,20191217,000000,32.87,33.83,32.625,33.27,1369663,0
+YETI.US,D,20191218,000000,33.35,35.53,33.3,34.05,2540652,0
+YETI.US,D,20191219,000000,33.9,34.04,32.71,33.41,2151503,0
+YETI.US,D,20191220,000000,33.52,34.83,33.19,34.71,1469285,0
+YETI.US,D,20191223,000000,34.77,35,34.17,34.31,838940,0
+YETI.US,D,20191224,000000,34.5,34.83,34.02,34.54,323243,0
+YETI.US,D,20191226,000000,34.65,34.83,33.92,34.48,647924,0
+YETI.US,D,20191227,000000,34.84,35.62,34.55,34.98,1393052,0
+YETI.US,D,20191230,000000,35,35.43,33.92,35.03,1275020,0
+YETI.US,D,20191231,000000,35,35.05,34.37,34.78,1017845,0
+YETI.US,D,20200102,000000,34.78,35.29,34.2,34.9,1529327,0
+YETI.US,D,20200103,000000,34.32,34.74,33.53,33.78,1371857,0
+YETI.US,D,20200106,000000,33.26,33.26,30.92,32.12,3291765,0
+YETI.US,D,20200107,000000,32.15,32.7243,31.32,31.4,1745431,0
+YETI.US,D,20200108,000000,31.37,32.6,31.27,32.16,1760427,0
+YETI.US,D,20200109,000000,32.45,32.6098,31.5,31.84,1392900,0
+YETI.US,D,20200110,000000,31.79,31.9999,30.95,31.31,1646158,0
+YETI.US,D,20200113,000000,31.44,32.16,31.3,32.04,973956,0
+YETI.US,D,20200114,000000,32.02,32.93,31.65,32.44,1154656,0
+YETI.US,D,20200115,000000,32.24,33.08,32.2,32.86,1080017,0
+YETI.US,D,20200116,000000,33.18,33.35,32.44,32.62,863112,0
+YETI.US,D,20200117,000000,32.82,34.3,32.69,34.25,2155433,0
+YETI.US,D,20200121,000000,34.09,37.15,33.66,35.7,4846671,0
+YETI.US,D,20200122,000000,35.89,36.4099,33.85,34.22,1505859,0
+YETI.US,D,20200123,000000,33.98,34.96,33.85,34.68,776005,0
+YETI.US,D,20200124,000000,34.81,34.93,33.44,34.19,841265,0
+YETI.US,D,20200127,000000,32.98,34.46,32.8,33.83,1016948,0
+YETI.US,D,20200128,000000,34.26,35,33.74,34.63,903029,0
+YETI.US,D,20200129,000000,34.97,36.177,34.9141,35.82,1626257,0
+YETI.US,D,20200130,000000,35.91,37.61,35.89,37.39,2562520,0
+YETI.US,D,20200131,000000,37.35,37.35,36.29,36.36,1328412,0
+YETI.US,D,20200203,000000,36.61,37.15,35.94,36.68,1202684,0
+YETI.US,D,20200204,000000,37.9,38.61,37.3,37.91,1316226,0
+YETI.US,D,20200205,000000,38.45,38.45,37.2,37.43,994317,0
+YETI.US,D,20200206,000000,37.56,37.67,36.15,36.59,1121690,0
+YETI.US,D,20200207,000000,36.52,36.52,35.28,35.6,1302893,0
+YETI.US,D,20200210,000000,35.53,36.73,35.4172,35.8,1281203,0
+YETI.US,D,20200211,000000,36.18,36.2988,34.08,34.23,2165842,0
+YETI.US,D,20200212,000000,34.5,35.13,33.55,34.72,2717058,0
+YETI.US,D,20200213,000000,34.7,35.08,32.26,34.19,4657236,0
+YETI.US,D,20200214,000000,34.63,34.63,32.25,32.84,3996240,0
+YETI.US,D,20200218,000000,31.8,32.366,31.66,32.13,6222512,0
+YETI.US,D,20200219,000000,32.25,32.48,31.78,32.14,2760577,0
+YETI.US,D,20200220,000000,32.05,33.1,31.7701,32.41,3754720,0
+YETI.US,D,20200221,000000,32.22,32.32,31.1301,31.78,4066456,0
+YETI.US,D,20200224,000000,30.5,32.16,30.19,31.89,3055067,0
+YETI.US,D,20200225,000000,32.05,32.08,30.65,31.15,2319951,0
+YETI.US,D,20200226,000000,31.26,32.03,30.26,30.41,2948953,0
+YETI.US,D,20200227,000000,29.55,30.6603,28.3,29.44,3414819,0
+YETI.US,D,20200228,000000,28.15,30.34,28.08,30.25,3203794,0
+YETI.US,D,20200302,000000,30.36,30.36,28.43,29.61,3230583,0
+YETI.US,D,20200303,000000,30.29,31.0741,28.5726,29.11,2411647,0
+YETI.US,D,20200304,000000,29.51,30.51,28.9,30.39,1569783,0
+YETI.US,D,20200305,000000,29.47,29.76,28.25,28.39,2016903,0
+YETI.US,D,20200306,000000,27.45,28.4,26.75,26.85,2887197,0
+YETI.US,D,20200309,000000,25.43,25.56,22.93,22.98,3295320,0
+YETI.US,D,20200310,000000,24.2,25.94,23,25.78,4418106,0
+YETI.US,D,20200311,000000,25.02,25.69,23.04,23.51,2700866,0
+YETI.US,D,20200312,000000,20.68,23.15,20.5,22.4,2806401,0
+YETI.US,D,20200313,000000,23.62,23.7999,20.94,22.88,2126278,0
+YETI.US,D,20200316,000000,20,21.21,19.43,19.89,2585640,0
+YETI.US,D,20200317,000000,20.22,21.24,18.14,19.86,2261033,0
+YETI.US,D,20200318,000000,18.74,19.0999,15.6363,17.23,2624664,0
+YETI.US,D,20200319,000000,17,18.85,15.82,18.41,2553318,0
+YETI.US,D,20200320,000000,18.57,19.12,16.15,16.42,2779908,0
+YETI.US,D,20200323,000000,16.39,16.9,15.28,15.58,1993303,0
+YETI.US,D,20200324,000000,16.61,18.82,16.06,18.65,2128206,0
+YETI.US,D,20200325,000000,19.05,21.86,18.66,21.33,3075452,0
+YETI.US,D,20200326,000000,21.6,22.67,21.085,22.14,1975718,0
+YETI.US,D,20200327,000000,20.89,21.6,19.25,20.93,1799070,0
+YETI.US,D,20200330,000000,20.6,20.75,19.4,20.17,1383169,0
+YETI.US,D,20200331,000000,19.94,20.92,19.31,19.52,1445247,0
+YETI.US,D,20200401,000000,18.46,18.6,17.56,18.06,1716663,0
+YETI.US,D,20200402,000000,17.81,18.06,16.41,16.93,1743740,0
+YETI.US,D,20200403,000000,16.93,17.62,16.53,17.29,1480685,0
+YETI.US,D,20200406,000000,18.71,19.35,18.16,18.8,1496840,0
+YETI.US,D,20200407,000000,19.75,20.76,19.25,20.1,1917233,0
+YETI.US,D,20200408,000000,20.39,22.62,20.12,22.17,1851081,0
+YETI.US,D,20200409,000000,22.69,23.7,22.36,23.3,1877724,0
+YETI.US,D,20200413,000000,23.26,23.2905,21.42,22.25,1236753,0
+YETI.US,D,20200414,000000,24.48,26.28,24.48,25.88,4987791,0
+YETI.US,D,20200415,000000,24.29,24.905,22.63,24.54,3098434,0
+YETI.US,D,20200416,000000,24.84,25.56,24.33,24.89,9817419,0
+YETI.US,D,20200417,000000,24.89,25.5,23.85,24.42,2515001,0
+YETI.US,D,20200420,000000,23.86,25.19,23.66,24.06,1586274,0
+YETI.US,D,20200421,000000,23.21,23.82,22.69,23.11,1416165,0
+YETI.US,D,20200422,000000,23.7,24.14,23.05,23.05,1656744,0
+YETI.US,D,20200423,000000,23.54,24.15,23.13,23.22,1539862,0
+YETI.US,D,20200424,000000,23.57,25,22.9,24.88,1861405,0
+YETI.US,D,20200427,000000,25.46,26.69,25.15,26,2010734,0
+YETI.US,D,20200428,000000,26.98,27.5,26.16,26.67,1584647,0
+YETI.US,D,20200429,000000,27.67,29.4,27.01,28.62,1922394,0
+YETI.US,D,20200430,000000,28.33,28.89,27.32,27.61,1260001,0
+YETI.US,D,20200501,000000,26.76,27.385,25.67,26.06,1862467,0
+YETI.US,D,20200504,000000,25.67,26.57,25.06,26.5,1648171,0
+YETI.US,D,20200505,000000,26.82,27.92,26.735,26.88,1067878,0
+YETI.US,D,20200506,000000,27.01,28.16,26.785,27.26,1522049,0
+YETI.US,D,20200507,000000,29.85,30.49,27.64,28.32,2220265,0
+YETI.US,D,20200508,000000,28.5,29.47,28.2593,29.09,2233218,0
+YETI.US,D,20200511,000000,27.7,27.87,26.3,27.22,7961393,0
+YETI.US,D,20200512,000000,27.58,28.08,27.01,27.34,8612687,0
+YETI.US,D,20200513,000000,27.48,27.69,24.63,26.17,3157733,0
+YETI.US,D,20200514,000000,25.53,26.25,24.82,26.13,4589355,0
+YETI.US,D,20200515,000000,25.8,27.44,25.38,26.93,2509008,0
+YETI.US,D,20200518,000000,28.15,28.84,27.95,28.5,1916126,0
+YETI.US,D,20200519,000000,28.27,29.11,28.01,28.03,1271583,0
+YETI.US,D,20200520,000000,28.5,29.1,27.9301,29.03,1501124,0
+YETI.US,D,20200521,000000,28.96,30.39,28.664,30.04,1764834,0
+YETI.US,D,20200522,000000,30.19,30.57,29.12,30.44,1311875,0
+YETI.US,D,20200526,000000,32,33.23,31.79,31.99,2013286,0
+YETI.US,D,20200527,000000,32.58,33.97,32.2,33.75,2128271,0
+YETI.US,D,20200528,000000,32.07,32.89,31.65,31.98,3371922,0
+YETI.US,D,20200529,000000,31.69,32.46,31.27,32.1,3950235,0
+YETI.US,D,20200601,000000,32.43,33.13,31.86,32.2,1096872,0
+YETI.US,D,20200602,000000,32.51,33.745,32.01,33.19,1857785,0
+YETI.US,D,20200603,000000,33.96,34.48,33.37,34.02,2373587,0
+YETI.US,D,20200604,000000,33.87,35.295,33.7,34.59,1440896,0
+YETI.US,D,20200605,000000,35.44,36.79,35.43,35.82,1713191,0
+YETI.US,D,20200608,000000,36.84,38.97,36.77,37.05,3713535,0
+YETI.US,D,20200609,000000,36.45,37.31,35.46,36.71,1644264,0
+YETI.US,D,20200610,000000,37.36,37.93,36.5,36.76,1515250,0
+YETI.US,D,20200611,000000,34.91,35.2,33.07,33.41,1676675,0
+YETI.US,D,20200612,000000,35.18,35.87,34.22,35.67,1320244,0
+YETI.US,D,20200615,000000,34.05,36.21,33.68,35.87,1657072,0
+YETI.US,D,20200616,000000,39.09,39.09,36.69,37.1,1664729,0
+YETI.US,D,20200617,000000,37,38.04,36.88,37.65,1277913,0
+YETI.US,D,20200618,000000,37.07,38.91,37.01,38.42,1199534,0
+YETI.US,D,20200619,000000,38.71,39.62,38.69,39.33,1933785,0
+YETI.US,D,20200622,000000,38.8,40.59,38.72,40.47,1257577,0
+YETI.US,D,20200623,000000,41.55,44.6,41.2845,42.96,4042377,0
+YETI.US,D,20200624,000000,42.32,44.48,40.951,41.92,2444578,0
+YETI.US,D,20200625,000000,41.53,43.09,41.17,42.96,1876538,0
+YETI.US,D,20200626,000000,42.86,43.4899,41.25,41.54,2163042,0
+YETI.US,D,20200629,000000,41.69,42.89,41.17,42.72,1245585,0
+YETI.US,D,20200630,000000,42.64,43.76,42.12,42.73,1367915,0
+YETI.US,D,20200701,000000,43.6,44.31,43.085,43.85,1483742,0
+YETI.US,D,20200702,000000,44.94,45.18,42.44,42.65,1446417,0
+YETI.US,D,20200706,000000,43.87,44.39,42.9875,43.09,1147346,0
+YETI.US,D,20200707,000000,42.54,43.21,41.98,42,1902487,0
+YETI.US,D,20200708,000000,42,42.27,40.75,42.04,1595380,0
+YETI.US,D,20200709,000000,42.25,42.8905,41.63,41.88,1109964,0
+YETI.US,D,20200710,000000,41.97,42.58,41.46,41.81,1055434,0
+YETI.US,D,20200713,000000,42.47,42.79,40.44,40.56,1056148,0
+YETI.US,D,20200714,000000,40.45,41.74,40.099,41.45,863150,0
+YETI.US,D,20200715,000000,43.24,43.99,42.14,43.95,2392575,0
+YETI.US,D,20200716,000000,43.45,44.37,43.27,43.82,1284637,0
+YETI.US,D,20200717,000000,45,45,43.86,44.16,1297386,0
+YETI.US,D,20200720,000000,44,45.31,43.93,45.05,1159565,0
+YETI.US,D,20200721,000000,46.31,46.355,45.2417,45.76,1264349,0
+YETI.US,D,20200722,000000,45.84,47.6,45.79,46.88,1101237,0
+YETI.US,D,20200723,000000,46.88,47.96,45.26,46.26,1042908,0
+YETI.US,D,20200724,000000,45.73,46.1199,44.41,45.59,959197,0
+YETI.US,D,20200727,000000,45.59,46.725,45.02,46.61,982101,0
+YETI.US,D,20200728,000000,46.4,46.9,45.385,45.42,852132,0
+YETI.US,D,20200729,000000,45.65,47.07,45.65,46.81,1267900,0
+YETI.US,D,20200730,000000,46.44,48.465,46.33,48.03,993707,0
+YETI.US,D,20200731,000000,48.26,48.96,47.21,48.89,1301253,0
+YETI.US,D,20200803,000000,49.15,51.09,49.02,50.8,1303580,0
+YETI.US,D,20200804,000000,50.58,50.9,50.04,50.51,1422718,0
+YETI.US,D,20200805,000000,51.08,52.21,50.74,51.63,3127166,0
+YETI.US,D,20200806,000000,52.64,55.04,50.515,50.8,3362668,0
+YETI.US,D,20200807,000000,51.74,52.22,49.84,50.4,2426891,0
+YETI.US,D,20200810,000000,50.55,51.1362,47.24,47.85,1605300,0
+YETI.US,D,20200811,000000,48.07,49.05,46.72,47.65,1994083,0
+YETI.US,D,20200812,000000,48.01,49.46,47.83,49.42,1694139,0
+YETI.US,D,20200813,000000,49.29,50.95,49.165,49.99,1324551,0
+YETI.US,D,20200814,000000,49.51,50.26,49.26,49.38,930463,0
+YETI.US,D,20200817,000000,48.57,50.0844,48.04,49.86,998186,0
+YETI.US,D,20200818,000000,50.07,50.14,49.02,49.38,994100,0
+YETI.US,D,20200819,000000,49.36,51,49.181,50.39,2112749,0
+YETI.US,D,20200820,000000,49.98,51.42,49.7608,50.37,1351406,0
+YETI.US,D,20200821,000000,49.9,51.98,49.55,51.72,1378620,0
+YETI.US,D,20200824,000000,52.82,52.89,51.14,51.34,1479854,0
+YETI.US,D,20200825,000000,51.3,51.77,50.41,51.63,1331869,0
+YETI.US,D,20200826,000000,52.16,52.35,51.09,51.1,1226921,0
+YETI.US,D,20200827,000000,51.29,51.9809,49.91,50.42,1481313,0
+YETI.US,D,20200828,000000,50.84,51.57,50.55,51.26,830391,0
+YETI.US,D,20200831,000000,51.39,51.62,50.28,51.38,1385405,0
+YETI.US,D,20200901,000000,51.96,53.54,51.66,53.54,1514445,0
+YETI.US,D,20200902,000000,53.88,54,51.061,53.32,1410653,0
+YETI.US,D,20200903,000000,52.5,52.9699,48.57,49.72,2220864,0
+YETI.US,D,20200904,000000,50.21,50.77,45.77,49.51,1788140,0
+YETI.US,D,20200908,000000,47.59,50.4,47.56,48.97,1026377,0
+YETI.US,D,20200909,000000,49.69,50.49,48.95,49.99,1385959,0
+YETI.US,D,20200910,000000,50.27,51.075,48.55,48.81,842784,0
+YETI.US,D,20200911,000000,49.64,50.6,48.42,48.85,939486,0
+YETI.US,D,20200914,000000,49.28,49.51,46.87,47.84,1318622,0
+YETI.US,D,20200915,000000,48.28,48.88,47.919,48.13,860169,0
+YETI.US,D,20200916,000000,48.4,48.425,46.36,47.9,1270958,0
+YETI.US,D,20200917,000000,46.83,47.46,45.6508,46,1314607,0
+YETI.US,D,20200918,000000,46.43,46.7,44.27,44.61,3072526,0
+YETI.US,D,20200921,000000,43.5,45.39,43.09,45.19,1819928,0
+YETI.US,D,20200922,000000,45.8,47.42,44.565,47.04,1499685,0
+YETI.US,D,20200923,000000,47.07,47.19,44.31,44.44,1090251,0
+YETI.US,D,20200924,000000,44.34,45.28,43.38,44.1,1205990,0
+YETI.US,D,20200925,000000,44.31,45.73,44.08,45.19,1009266,0
+YETI.US,D,20200928,000000,46.4,46.4,44.81,45.93,792016,0
+YETI.US,D,20200929,000000,46.2,46.57,45.3393,45.82,684135,0
+YETI.US,D,20200930,000000,45.81,46.45,44.84,45.32,1096489,0
+YETI.US,D,20201001,000000,45.69,46.57,44.63,46.53,1041106,0
+YETI.US,D,20201002,000000,45.08,47.18,45.08,46.89,859123,0
+YETI.US,D,20201005,000000,47.31,48.56,47.165,48.45,773056,0
+YETI.US,D,20201006,000000,48.9,49.88,48.15,48.35,1151297,0
+YETI.US,D,20201007,000000,49,50.95,48.88,50,1148242,0
+YETI.US,D,20201008,000000,50.54,50.57,49.03,49.27,846347,0
+YETI.US,D,20201009,000000,49.64,50.97,49.64,50.61,873007,0
+YETI.US,D,20201012,000000,51,51.7,49.82,49.93,889755,0
+YETI.US,D,20201013,000000,49.55,52.69,49.22,52.5,863976,0
+YETI.US,D,20201014,000000,52.64,53.595,51.445,51.78,1118314,0
+YETI.US,D,20201015,000000,50.74,53.46,50.72,53.35,669714,0
+YETI.US,D,20201016,000000,53.45,53.8,51.9,52.06,507191,0
+YETI.US,D,20201019,000000,52.52,54.18,51.95,52.16,783562,0
+YETI.US,D,20201020,000000,52.46,53.37,51.02,51.23,697528,0
+YETI.US,D,20201021,000000,51.52,52.58,50.74,51.29,524011,0
+YETI.US,D,20201022,000000,51.34,51.6,49.64,50.37,503117,0
+YETI.US,D,20201023,000000,50.68,51.09,49.68,50.74,587873,0
+YETI.US,D,20201026,000000,50,50.99,49.54,50.65,740689,0
+YETI.US,D,20201027,000000,51.19,53.57,50.56,53.07,1203382,0
+YETI.US,D,20201028,000000,52.47,53.0448,51.335,52.27,986551,0
+YETI.US,D,20201029,000000,52.14,52.83,51.22,52.25,716492,0
+YETI.US,D,20201030,000000,51.99,52.35,48.6503,49.48,1705091,0
+YETI.US,D,20201102,000000,49.85,50.2,48.27,49.09,711299,0
+YETI.US,D,20201103,000000,49.78,50.28,48.55,48.8,741953,0
+YETI.US,D,20201104,000000,48.87,51.61,47.66,51.42,977173,0
+YETI.US,D,20201105,000000,53.34,60.93,51.79,59.91,5417318,0
+YETI.US,D,20201106,000000,61.18,62.72,58.11,58.75,1724377,0
+YETI.US,D,20201109,000000,59.64,59.75,50.45,51.45,4131951,0
+YETI.US,D,20201110,000000,51.25,56.14,50.53,55.64,3339272,0
+YETI.US,D,20201111,000000,56.09,56.5,53.84,56.14,1203654,0
+YETI.US,D,20201112,000000,55.79,57.17,55.12,55.65,918240,0
+YETI.US,D,20201113,000000,56.51,58.4173,56.4,57.13,1491802,0
+YETI.US,D,20201116,000000,56.73,57.89,56.11,57.32,1955851,0
+YETI.US,D,20201117,000000,57.27,57.98,55.8027,57.87,1566684,0
+YETI.US,D,20201118,000000,57.45,58.8249,57.03,57.48,1954579,0
+YETI.US,D,20201119,000000,57.99,60.43,57.7426,60.23,1077038,0
+YETI.US,D,20201120,000000,60.1,61.99,59.1975,61.78,1233479,0
+YETI.US,D,20201123,000000,62.54,63.12,60.99,61.63,1423222,0
+YETI.US,D,20201124,000000,62.61,63,61.9,62.11,895457,0
+YETI.US,D,20201125,000000,61.84,64.11,61.67,63.58,778025,0
+YETI.US,D,20201127,000000,63.01,64.37,62.69,64.18,361646,0
+YETI.US,D,20201130,000000,64.28,64.29,61.83,63.17,1182425,0
+YETI.US,D,20201201,000000,63.99,64.13,61.2,62.47,745441,0
+YETI.US,D,20201202,000000,62.08,63.68,60.9,62.81,577153,0
+YETI.US,D,20201203,000000,63.07,65.49,62.495,64.49,1089313,0
+YETI.US,D,20201204,000000,64.49,64.9,62.71,62.81,610232,0
+YETI.US,D,20201207,000000,62.55,64.015,62.2,63.82,601762,0
+YETI.US,D,20201208,000000,64.19,67.54,63.07,67.1,1657796,0
+YETI.US,D,20201209,000000,67.56,71.49,66.68,69.62,2212464,0
+YETI.US,D,20201210,000000,68.75,72.015,68,71.27,1497105,0
+YETI.US,D,20201211,000000,70.8,72.0617,67.84,68.26,1644946,0
+YETI.US,D,20201214,000000,69.7,71.34,68.97,70.81,1238289,0
+YETI.US,D,20201215,000000,71.26,72.39,70.65,72.22,714575,0
+YETI.US,D,20201216,000000,72.51,74.07,71.8557,73.65,954617,0
+YETI.US,D,20201217,000000,74.38,74.66,70.71,71.97,990732,0
+YETI.US,D,20201218,000000,72.64,73.74,71.52,72.37,1164165,0
+YETI.US,D,20201221,000000,70.97,73.09,70.53,72.23,479138,0
+YETI.US,D,20201222,000000,72.99,74.82,72.58,74.32,581463,0
+YETI.US,D,20201223,000000,74.13,74.73,72.76,72.89,480235,0
+YETI.US,D,20201224,000000,72.91,73.83,72.52,73.09,169407,0
+YETI.US,D,20201228,000000,73.78,73.88,69.76,69.82,708039,0
+YETI.US,D,20201229,000000,70.16,70.55,67.04,68.77,838484,0
+YETI.US,D,20201230,000000,68.91,70.16,67.9005,68.19,483293,0
+YETI.US,D,20201231,000000,68.62,69.27,67.84,68.47,656120,0
+YETI.US,D,20210104,000000,70.25,70.25,67.5,68.48,927122,0
+YETI.US,D,20210105,000000,68.03,70.04,68.03,69.62,559583,0
+YETI.US,D,20210106,000000,69.24,72.92,69.24,71.29,1012658,0
+YETI.US,D,20210107,000000,71.75,73.93,71.265,72.56,859411,0
+YETI.US,D,20210108,000000,73.49,74.35,72.23,73.48,514716,0
+YETI.US,D,20210111,000000,72.99,76.74,71.48,75.95,653852,0
+YETI.US,D,20210112,000000,75.9,78.185,75.22,78.04,713387,0
+YETI.US,D,20210113,000000,78.76,79.86,77.65,77.84,635077,0
+YETI.US,D,20210114,000000,79.08,80.89,77.45,77.5,817504,0
+YETI.US,D,20210115,000000,74.49,75.7955,73,74.01,1018343,0
+YETI.US,D,20210119,000000,67.84,71.96,67.5423,69.17,3871620,0
+YETI.US,D,20210120,000000,69.92,72.11,68.015,71.35,18608775,0
+YETI.US,D,20210121,000000,72.54,72.79,70.65,71.65,1029230,0
+YETI.US,D,20210122,000000,71.65,71.99,69.26,70.21,877667,0
+YETI.US,D,20210125,000000,70.73,72.23,68.7901,70.06,1081598,0
+YETI.US,D,20210126,000000,70.75,70.79,66.815,67.83,949049,0
+YETI.US,D,20210127,000000,67.01,71.4,65.501,68.05,1576530,0
+YETI.US,D,20210128,000000,68.87,69.96,67.93,68.97,837536,0
+YETI.US,D,20210129,000000,69.18,69.6306,65.56,65.82,926529,0
+YETI.US,D,20210201,000000,66.58,67.33,64.8,67.14,805181,0
+YETI.US,D,20210202,000000,67.7,68.725,65.75,66.96,1179781,0
+YETI.US,D,20210203,000000,67.3,68.01,66.4001,67.65,1015311,0
+YETI.US,D,20210204,000000,68.6,72.21,68.31,72.07,991536,0
+YETI.US,D,20210205,000000,72.66,73.7305,71.28,72.92,873509,0
+YETI.US,D,20210208,000000,75.01,76.48,74.46,75.62,802409,0
+YETI.US,D,20210209,000000,76.32,78.475,75.96,77.22,977473,0
+YETI.US,D,20210210,000000,78.92,79.42,76.37,78,1454893,0
+YETI.US,D,20210211,000000,70.65,75.47,69.37,71.78,3436585,0
+YETI.US,D,20210212,000000,74.25,75,71.8603,73.04,1748686,0
+YETI.US,D,20210216,000000,73.19,73.8925,68.57,69.48,1701124,0
+YETI.US,D,20210217,000000,69.48,69.5,66.26,67.65,2314747,0
+YETI.US,D,20210218,000000,68.04,71.58,67.7,71.25,1534470,0
+YETI.US,D,20210219,000000,71.95,75.18,71.1,74.99,2057878,0
+YETI.US,D,20210222,000000,74.46,75.88,71.12,71.67,2102659,0
+YETI.US,D,20210223,000000,69.56,73.54,67.975,73.41,1592118,0
+YETI.US,D,20210224,000000,72.92,73.44,70.6,70.67,911987,0
+YETI.US,D,20210225,000000,70.2,71.91,66.85,67.42,1393115,0
+YETI.US,D,20210226,000000,68.51,69.53,66.58,68.77,1351869,0
+YETI.US,D,20210301,000000,70.43,72.1,69.79,71.17,866219,0
+YETI.US,D,20210302,000000,71.45,71.64,69.53,69.76,906248,0
+YETI.US,D,20210303,000000,70.34,71.48,68.5,69.34,909129,0
+YETI.US,D,20210304,000000,68.12,68.52,62.63,65.09,1838805,0
+YETI.US,D,20210305,000000,65.87,65.97,60.75,65.63,1399664,0
+YETI.US,D,20210308,000000,65.43,69.37,64.6,68.08,1190712,0
+YETI.US,D,20210309,000000,70.83,71.71,68.8,68.9,1046429,0
+YETI.US,D,20210310,000000,69.69,70.8,67.58,67.8,1592034,0
+YETI.US,D,20210311,000000,69.19,70.87,68.21,70.02,2119787,0
+YETI.US,D,20210312,000000,69.14,71.42,67.68,71.29,874215,0
+YETI.US,D,20210315,000000,71.75,73.92,71.43,73.77,1361639,0
+YETI.US,D,20210316,000000,74.06,74.18,71.35,72.9,774032,0
+YETI.US,D,20210317,000000,72.67,75.32,71.6001,75.24,1130647,0
+YETI.US,D,20210318,000000,74.45,75.52,72.38,73.01,1391081,0
+YETI.US,D,20210319,000000,73.95,75.8,72.73,75.03,1637201,0
+YETI.US,D,20210322,000000,75.14,76.77,74.14,75.04,1211583,0
+YETI.US,D,20210323,000000,74.68,75.69,70.42,70.8,1284183,0
+YETI.US,D,20210324,000000,71.33,71.33,66.34,66.6,1494272,0
+YETI.US,D,20210325,000000,65.97,69.54,65.25,69.22,1014485,0
+YETI.US,D,20210326,000000,70.24,72.49,69.225,72.44,932537,0
+YETI.US,D,20210329,000000,71.73,73.62,70.37,70.87,811293,0
+YETI.US,D,20210330,000000,71.32,71.87,70.13,71.42,661424,0
+YETI.US,D,20210331,000000,72.21,73.335,71.57,72.21,903383,0
+YETI.US,D,20210401,000000,73.38,75.31,72.85,73.78,700507,0
+YETI.US,D,20210405,000000,74.96,74.96,71.92,72.88,847049,0
+YETI.US,D,20210406,000000,73.99,78.4,73.48,75.06,2859662,0
+YETI.US,D,20210407,000000,74.53,77.14,73.79,75.28,1072408,0
+YETI.US,D,20210408,000000,75.99,77.03,74.84,76.92,937842,0
+YETI.US,D,20210409,000000,76.57,79.73,76.2,79,1614457,0
+YETI.US,D,20210412,000000,78.61,84.96,78.61,84.28,3709358,0
+YETI.US,D,20210413,000000,84.8,85.3898,81.59,82.69,1245305,0
+YETI.US,D,20210414,000000,83.01,85.02,82.4455,83.57,1156567,0
+YETI.US,D,20210415,000000,84.15,84.9599,81.58,84.5,948845,0
+YETI.US,D,20210416,000000,85.43,87.7199,84.9,86.81,1759391,0
+YETI.US,D,20210419,000000,85.7,87.4,83.72,85.15,1629351,0
+YETI.US,D,20210420,000000,86,87.37,81.51,83.23,1510696,0
+YETI.US,D,20210421,000000,82.51,86.64,82,85.85,1127391,0
+YETI.US,D,20210422,000000,87.06,88.88,85.09,85.84,1501010,0
+YETI.US,D,20210423,000000,86.86,89.08,86.844,87.83,1339803,0
+YETI.US,D,20210426,000000,89.7,89.7,86.82,87.99,896843,0
+YETI.US,D,20210427,000000,88.52,89.6,87.5,88.34,821408,0
+YETI.US,D,20210428,000000,87.32,87.76,86.01,87.62,820391,0
+YETI.US,D,20210429,000000,88.86,89,86.4201,88.2,666814,0
+YETI.US,D,20210430,000000,87.29,87.56,84.58,85.42,1179898,0
+YETI.US,D,20210503,000000,86.71,87.57,85.85,87.17,918415,0
+YETI.US,D,20210504,000000,87.96,88.2,86.0331,87.57,1269616,0
+YETI.US,D,20210505,000000,88.22,88.22,85.82,86.7,725375,0
+YETI.US,D,20210506,000000,87,88.15,85.67,88.11,1082883,0
+YETI.US,D,20210507,000000,88.62,90.54,88.48,89.78,1019525,0
+YETI.US,D,20210510,000000,90.45,90.65,87.58,88.22,1316154,0
+YETI.US,D,20210511,000000,86.27,88.0892,84.07,87.53,1739819,0
+YETI.US,D,20210512,000000,85.74,87.16,80.69,81.42,2534628,0
+YETI.US,D,20210513,000000,82,85.95,78.64,85.82,3634837,0
+YETI.US,D,20210514,000000,85.91,88.77,84.25,88.55,2548264,0
+YETI.US,D,20210517,000000,88.49,88.49,84.4001,86.01,2080228,0
+YETI.US,D,20210518,000000,86.57,87.19,85.77,86.2,2113325,0
+YETI.US,D,20210519,000000,83.99,84.58,82.08,84.45,1499411,0
+YETI.US,D,20210520,000000,84.5,85.6,83.75,85.51,1044626,0
+YETI.US,D,20210521,000000,86.57,86.8591,85.68,86.58,1749677,0
+YETI.US,D,20210524,000000,87.77,91.55,87.43,87.48,2298751,0
+YETI.US,D,20210525,000000,87,87.46,84.7,85.75,2208666,0
+YETI.US,D,20210526,000000,86.49,88.04,85.94,87.62,965241,0
+YETI.US,D,20210527,000000,88.31,88.96,86.78,87.8,1085649,0
+YETI.US,D,20210528,000000,87.62,87.91,85.725,87.6,1142033,0
+YETI.US,D,20210601,000000,88.16,89.08,87.57,88,809337,0
+YETI.US,D,20210602,000000,87.77,87.84,86.39,87.3,807918,0
+YETI.US,D,20210603,000000,87.06,87.305,85.4,86.45,1182630,0
+YETI.US,D,20210604,000000,86.45,87.78,85.69,86.71,926329,0
+YETI.US,D,20210607,000000,86.9,92.8,86.9,92.62,2067541,0
+YETI.US,D,20210608,000000,93.34,94.2099,91.95,93.66,1819541,0
+YETI.US,D,20210609,000000,93.5,94.98,92.21,94.76,1981942,0
+YETI.US,D,20210610,000000,95,95.76,91.1,91.54,1379551,0
+YETI.US,D,20210611,000000,92.11,95,91.7,94.97,778356,0
+YETI.US,D,20210614,000000,95.3,95.75,93.8,94.46,1109718,0
+YETI.US,D,20210615,000000,94.42,94.73,91.67,92.54,807807,0
+YETI.US,D,20210616,000000,92.4,92.4,88.66,90.22,1271504,0
+YETI.US,D,20210617,000000,89.86,90,85.5615,88.65,1297942,0
+YETI.US,D,20210618,000000,88.13,88.8,85.0799,85.83,2209811,0
+YETI.US,D,20210621,000000,85.99,89.2311,85.555,88.61,1004977,0
+YETI.US,D,20210622,000000,88.48,90.08,87.5,89.94,762510,0
+YETI.US,D,20210623,000000,90.04,90.698,89.05,89.43,765510,0
+YETI.US,D,20210624,000000,90.17,90.5,87.33,88.88,986305,0
+YETI.US,D,20210625,000000,89.11,93.3,89.11,92.07,10969850,0
+YETI.US,D,20210628,000000,92.44,92.7222,90.75,92.19,797544,0
+YETI.US,D,20210629,000000,92.22,94.181,91.44,92.84,707759,0
+YETI.US,D,20210630,000000,92.82,93.0174,91.56,91.82,803005,0
+YETI.US,D,20210701,000000,92.13,94.1189,92.13,93.15,731419,0
+YETI.US,D,20210702,000000,93.15,93.98,91.96,92.89,518769,0
+YETI.US,D,20210706,000000,93.22,93.22,90.0301,91.86,991215,0
+YETI.US,D,20210707,000000,91.74,92.97,90.53,92.19,429923,0
+YETI.US,D,20210708,000000,90.62,91.71,87.86,90.33,681409,0
+YETI.US,D,20210709,000000,91.22,92.29,90.43,91.65,589388,0
+YETI.US,D,20210712,000000,92.57,93.72,90.6937,93.09,558610,0
+YETI.US,D,20210713,000000,92.75,93.15,91.73,92.32,444002,0
+YETI.US,D,20210714,000000,93.75,96.62,90.7,91,751455,0
+YETI.US,D,20210715,000000,89.98,90.99,88.65,90.19,605139,0
+YETI.US,D,20210716,000000,90.89,91.5,87.35,87.57,613376,0
+YETI.US,D,20210719,000000,85.68,89.01,84,87.9,744137,0
+YETI.US,D,20210720,000000,88.44,92.5,88,91.8,719429,0
+YETI.US,D,20210721,000000,91.91,94.08,91.91,92.84,603118,0
+YETI.US,D,20210722,000000,92.93,93.99,92.3,93.81,372082,0
+YETI.US,D,20210723,000000,95.06,97.84,94.42,97.34,1144366,0
+YETI.US,D,20210726,000000,96.67,98.79,96.1779,97.56,520080,0
+YETI.US,D,20210727,000000,97.09,97.55,94.4407,96.02,521019,0
+YETI.US,D,20210728,000000,96.5,97.175,94.7,96.48,438676,0
+YETI.US,D,20210729,000000,97.43,98.925,96.7,96.77,810331,0
+YETI.US,D,20210730,000000,96.55,98.68,95.62,96.33,723588,0
+YETI.US,D,20210802,000000,98.07,99.205,97.2176,97.61,1068583,0
+YETI.US,D,20210803,000000,98.08,101.41,97.16,100.07,1663176,0
+YETI.US,D,20210804,000000,99.81,102.32,99.68,99.72,1328629,0
+YETI.US,D,20210805,000000,99.705,104.69,98.36,104.61,1792845,0
+YETI.US,D,20210806,000000,105.61,105.62,101.0534,101.32,924483,0
+YETI.US,D,20210809,000000,101.8,102.68,99.84,101.36,696608,0
+YETI.US,D,20210810,000000,101.05,103.27,100.1,101.95,771024,0
+YETI.US,D,20210811,000000,101.93,102.96,101,102.25,543630,0
+YETI.US,D,20210812,000000,102,102.34,100.47,102,598584,0
+YETI.US,D,20210813,000000,102,102.2,101.21,102,475704,0
+YETI.US,D,20210816,000000,101.81,102.26,99.2,102.18,604494,0
+YETI.US,D,20210817,000000,101.01,101.19,96.185,97.74,1064645,0
+YETI.US,D,20210818,000000,97.66,99,96.46,96.64,559961,0
+YETI.US,D,20210819,000000,95.04,97.0181,94.15,96.37,655183,0
+YETI.US,D,20210820,000000,96.77,98.65,96.51,98.64,562591,0
+YETI.US,D,20210823,000000,99.5,100.07,96.91,97.24,776783,0
+YETI.US,D,20210824,000000,97.5,99.865,97.5,99.58,504709,0
+YETI.US,D,20210825,000000,100.45,102.04,99.6729,101.78,725750,0
+YETI.US,D,20210826,000000,101.37,102.08,99.31,101.19,630556,0
+YETI.US,D,20210827,000000,101.19,102.7,100.77,101.78,740175,0
+YETI.US,D,20210830,000000,101.7,103.24,101.04,101.56,431152,0
+YETI.US,D,20210831,000000,101.92,101.92,98.64,99.34,529113,0
+YETI.US,D,20210901,000000,99.65,100.545,97.9,100.11,550188,0
+YETI.US,D,20210902,000000,100.63,101.7399,99.37,100.02,597847,0
+YETI.US,D,20210903,000000,99.29,100.53,98.56,100.47,539299,0
+YETI.US,D,20210907,000000,101.31,102.7,97,97.12,906880,0
+YETI.US,D,20210908,000000,96.5,97.77,94.73,96.63,802788,0
+YETI.US,D,20210909,000000,97.04,100.64,96.915,99.54,694641,0
+YETI.US,D,20210910,000000,100.02,102.32,99.73,99.78,630146,0
+YETI.US,D,20210913,000000,100.88,101.28,97.1,99.09,699009,0
+YETI.US,D,20210914,000000,99.21,100.82,98.53,99.57,681084,0
+YETI.US,D,20210915,000000,99.57,101.66,99.01,101.33,1002974,0
+YETI.US,D,20210916,000000,101.3,102.82,100.27,100.5,936624,0
+YETI.US,D,20210917,000000,100.52,101.3899,98.73,99.03,3137016,0
+YETI.US,D,20210920,000000,96.83,98.06,95.32,96.26,711994,0
+YETI.US,D,20210921,000000,96.99,98.045,95.37,97.01,645250,0
+YETI.US,D,20210922,000000,96.55,99.3,96.55,97.99,900148,0
+YETI.US,D,20210923,000000,98.61,100.11,97.77,98.89,806931,0
+YETI.US,D,20210924,000000,96.96,97.41,94.33,95.97,1171488,0
+YETI.US,D,20210927,000000,94.95,95.425,91.17,92.43,1203258,0
+YETI.US,D,20210928,000000,91.33,91.85,86.79,88.8,1368977,0
+YETI.US,D,20210929,000000,90.13,90.34,87.6,87.78,723670,0
+YETI.US,D,20210930,000000,87.56,88.17,85.18,85.69,1041357,0
+YETI.US,D,20211001,000000,86.5,86.78,84.0368,85.98,1014876,0
+YETI.US,D,20211004,000000,85.5,85.845,82.71,84.51,810516,0
+YETI.US,D,20211005,000000,84.58,86.2568,83.78,84.83,1130964,0
+YETI.US,D,20211006,000000,83.66,85.88,82.44,85.55,1039726,0
+YETI.US,D,20211007,000000,86.96,89.12,86.875,87.17,892204,0
+YETI.US,D,20211008,000000,86.98,87.69,83.57,84.78,1210562,0
+YETI.US,D,20211011,000000,84.78,85.56,83.7,83.75,839588,0
+YETI.US,D,20211012,000000,84.36,85.89,82.95,84.74,984817,0
+YETI.US,D,20211013,000000,85.35,86.22,84.37,85.42,800345,0
+YETI.US,D,20211014,000000,86.55,89.58,86.4986,89.45,1353917,0
+YETI.US,D,20211015,000000,89.7,90.2,88.08,88.13,561532,0
+YETI.US,D,20211018,000000,87.85,88.83,87.29,88.6,575332,0
+YETI.US,D,20211019,000000,88.99,90.51,88.23,89.95,510643,0
+YETI.US,D,20211020,000000,90.64,91.95,89.19,89.66,410196,0
+YETI.US,D,20211021,000000,90.19,93.14,90.165,92.72,500154,0
+YETI.US,D,20211022,000000,93.21,93.74,92.48,93.04,574516,0
+YETI.US,D,20211025,000000,93,95.16,92.99,94.46,583906,0
+YETI.US,D,20211026,000000,94.62,95.93,93.67,93.99,535584,0
+YETI.US,D,20211027,000000,94.23,95.05,92.69,92.72,598421,0
+YETI.US,D,20211028,000000,93.28,95.93,93.24,95.15,533211,0
+YETI.US,D,20211029,000000,95.04,98.62,94.73,98.33,852755,0
+YETI.US,D,20211101,000000,98.78,100.52,97.6,100.39,510913,0
+YETI.US,D,20211102,000000,100.51,101.7,99.15,101.65,632366,0
+YETI.US,D,20211103,000000,102.2,105.09,102.055,104.37,778810,0
+YETI.US,D,20211104,000000,104.47,106.97,104.4,106.74,623031,0
+YETI.US,D,20211105,000000,107,108.82,105.51,107.73,935151,0
+YETI.US,D,20211108,000000,107.87,108.36,104.81,104.93,1128357,0
+YETI.US,D,20211109,000000,104.95,107.2,104.815,106.13,824321,0
+YETI.US,D,20211110,000000,104.36,106.175,102.01,103.2,1143171,0
+YETI.US,D,20211111,000000,99.59,99.59,94.9517,96.61,2144637,0
+YETI.US,D,20211112,000000,97.12,98.61,95.59,98.06,1376142,0
+YETI.US,D,20211115,000000,98.98,102.15,98.705,102.09,1064718,0
+YETI.US,D,20211116,000000,101.86,105.24,101.145,104.36,823347,0
+YETI.US,D,20211117,000000,104.86,105.8799,101.47,102.7,854580,0
+YETI.US,D,20211118,000000,103.27,104.15,102.2828,103.82,557496,0
+YETI.US,D,20211119,000000,104.66,107.1,102.88,103.22,954607,0
+YETI.US,D,20211122,000000,103.5,103.96,97.85,99.83,838677,0
+YETI.US,D,20211123,000000,99.22,99.7,94.5,96.04,1224105,0
+YETI.US,D,20211124,000000,94.5,97.015,93.25,96.73,468131,0
+YETI.US,D,20211126,000000,94.61,98.06,94.27,96.87,425369,0
+YETI.US,D,20211129,000000,98.365,98.5774,95.1,95.39,521094,0
+YETI.US,D,20211130,000000,94.98,95.2399,89.27,92.16,1335982,0
+YETI.US,D,20211201,000000,93.34,94.88,87.08,87.18,1059941,0
+YETI.US,D,20211202,000000,87.74,89.41,85.045,88.93,1044199,0
+YETI.US,D,20211203,000000,90.16,90.31,84.66,85.59,1307340,0
+YETI.US,D,20211206,000000,85.43,86.56,83.56,85.55,906326,0
+YETI.US,D,20211207,000000,87.15,90.87,87.14,90.54,938108,0
+YETI.US,D,20211208,000000,90.44,93.97,89.64,93.04,719335,0
+YETI.US,D,20211209,000000,93,94.4,90.48,90.63,579800,0
+YETI.US,D,20211210,000000,91.04,91.61,88.26,89.97,530244,0
+YETI.US,D,20211213,000000,89.56,89.74,85.5109,87.35,1002949,0
+YETI.US,D,20211214,000000,86.68,88.519,85.4,88.01,794707,0
+YETI.US,D,20211215,000000,88.57,88.64,85.2001,88.19,732374,0
+YETI.US,D,20211216,000000,88.19,89.75,80.5,81.05,1986491,0
+YETI.US,D,20211217,000000,80.19,83.18,78.66,81.75,2004112,0
+YETI.US,D,20211220,000000,80.48,80.99,77.51,79.7,1165629,0
+YETI.US,D,20211221,000000,80.69,83.39,80.31,82.66,883332,0
+YETI.US,D,20211222,000000,83.06,83.71,81.55,82.4,409846,0
+YETI.US,D,20211223,000000,82.44,83.6,81.23,83.44,845175,0
+YETI.US,D,20211227,000000,83.91,84.68,83.3,83.97,573307,0
+YETI.US,D,20211228,000000,82.32,83.8783,81.11,81.32,1012570,0
+YETI.US,D,20211229,000000,81.79,82.405,80.75,81.7,860267,0
+YETI.US,D,20211230,000000,81.83,83.45,81.83,82.38,594084,0
+YETI.US,D,20211231,000000,81.99,83.58,80.61,82.83,927471,0
+YETI.US,D,20220103,000000,82.91,83,80.37,81.23,948351,0
+YETI.US,D,20220104,000000,80.56,81.18,78.155,80.56,1112098,0
+YETI.US,D,20220105,000000,79.83,80.15,75.52,75.68,1382339,0
+YETI.US,D,20220106,000000,75,77.79,73.02,76.03,938070,0
+YETI.US,D,20220107,000000,75.77,76.62,73.06,74.27,1117468,0
+YETI.US,D,20220110,000000,72.79,74.81,71.29,74.72,1347206,0
+YETI.US,D,20220111,000000,74.49,75.08,73.44,75,678791,0
+YETI.US,D,20220112,000000,75.13,76.86,74.035,74.31,821146,0
+YETI.US,D,20220113,000000,74.94,75.43,72.37,72.83,771115,0
+YETI.US,D,20220114,000000,71.36,71.89,68.3,70.78,1256189,0
+YETI.US,D,20220118,000000,69.47,69.88,68.12,68.57,1858152,0
+YETI.US,D,20220119,000000,69.37,70.28,67.82,69.5,1562406,0
+YETI.US,D,20220120,000000,70.46,71.33,66.59,67.08,1361568,0
+YETI.US,D,20220121,000000,67.14,67.8899,64.64,66.53,2065764,0
+YETI.US,D,20220124,000000,64.7,69.04,63.52,69,1588072,0
+YETI.US,D,20220125,000000,67.35,68.69,64.085,67.27,2224713,0
+YETI.US,D,20220126,000000,69.18,70.57,61.49,62.68,2025116,0
+YETI.US,D,20220127,000000,63,63.78,59.44,60.24,1985633,0
+YETI.US,D,20220128,000000,60.89,62.29,59.24,62.25,1258779,0
+YETI.US,D,20220131,000000,62.54,65.65,62.31,65.58,1077109,0
+YETI.US,D,20220201,000000,66.31,68.46,64.31,68.01,1311825,0
+YETI.US,D,20220202,000000,68.75,68.75,65.87,66.65,1183034,0
+YETI.US,D,20220203,000000,65.4,66.95,63.66,63.69,693280,0
+YETI.US,D,20220204,000000,63.64,66.285,63.46,65.68,1108394,0
+YETI.US,D,20220207,000000,66.03,67.145,65.13,65.95,868192,0
+YETI.US,D,20220208,000000,65.02,67.3288,65,67.06,792001,0
+YETI.US,D,20220209,000000,68.21,69.145,67.21,68.62,888638,0
+YETI.US,D,20220210,000000,66.59,69.9,66.04,67.46,1035710,0
+YETI.US,D,20220211,000000,67.93,68.55,64.925,65.44,688274,0
+YETI.US,D,20220214,000000,65.11,66.18,63.18,63.43,1749484,0
+YETI.US,D,20220215,000000,64.28,66.85,64.28,66.54,1142687,0
+YETI.US,D,20220216,000000,65.5,66.65,64.565,65.51,2105621,0
+YETI.US,D,20220217,000000,63.7,65.5,60.25,62.21,3593415,0
+YETI.US,D,20220218,000000,62.19,62.99,60.22,60.29,1428469,0
+YETI.US,D,20220222,000000,59.75,60.9,57.16,58.75,1845264,0
+YETI.US,D,20220223,000000,59.18,60.0999,57.04,57.13,1061552,0
+YETI.US,D,20220224,000000,54.71,58.25,54,58.2,1690417,0
+YETI.US,D,20220225,000000,58.22,61.58,57.1,61.2,1754023,0
+YETI.US,D,20220228,000000,60.66,61.75,60.01,61.56,986722,0
+YETI.US,D,20220301,000000,62.52,63.68,60.7,61.25,1222543,0
+YETI.US,D,20220302,000000,60.86,63.995,60.595,63.57,1255923,0
+YETI.US,D,20220303,000000,64.5,64.6199,61.22,61.68,891097,0
+YETI.US,D,20220304,000000,61.33,61.33,58.34,60.31,1221021,0
+YETI.US,D,20220307,000000,60.73,60.95,57.25,57.73,1424251,0
+YETI.US,D,20220308,000000,57.6,60.44,56.92,58.8,1209833,0
+YETI.US,D,20220309,000000,60.36,62.16,60.16,60.49,1172347,0
+YETI.US,D,20220310,000000,59.29,61.14,58.12,60.57,1223181,0
+YETI.US,D,20220311,000000,61.16,61.48,57.07,57.24,1162634,0
+YETI.US,D,20220314,000000,57.36,57.809,54.76,55.5,1276282,0
+YETI.US,D,20220315,000000,55.6,58.9,55.6,58.76,920736,0
+YETI.US,D,20220316,000000,59.55,60.89,57.52,60.03,1209799,0
+YETI.US,D,20220317,000000,60.15,62.14,59.57,61.24,911480,0
+YETI.US,D,20220318,000000,61.15,62.42,61.01,62.25,1359309,0
+YETI.US,D,20220321,000000,62.16,62.29,58.89,60.04,905063,0
+YETI.US,D,20220322,000000,60.75,61.43,59.75,60.79,880065,0
+YETI.US,D,20220323,000000,60.54,61.05,58.63,58.73,624771,0
+YETI.US,D,20220324,000000,58.72,59.0456,56.82,58.48,868422,0
+YETI.US,D,20220325,000000,58.76,58.9006,56.18,56.5,1139724,0
+YETI.US,D,20220328,000000,56.63,57.52,56.1,57.09,1288025,0
+YETI.US,D,20220329,000000,58.46,62.155,58.1184,61.3,1342681,0
+YETI.US,D,20220330,000000,63.15,65.46,62.34,63.51,2945495,0
+YETI.US,D,20220331,000000,63.45,63.6589,59.59,59.98,1801569,0
+YETI.US,D,20220401,000000,60.34,61.67,59.8701,61.35,1345696,0
+YETI.US,D,20220404,000000,61.39,61.95,60.67,61.35,1050334,0
+YETI.US,D,20220405,000000,61.35,61.63,59.35,59.49,966245,0
+YETI.US,D,20220406,000000,58.25,58.3973,54.06,54.96,2121922,0
+YETI.US,D,20220407,000000,58.3,58.3,54.26,56.72,2352863,0
+YETI.US,D,20220408,000000,56.74,56.74,53.95,54.15,1285267,0
+YETI.US,D,20220411,000000,52.88,54.8,52.61,54.2,1642623,0
+YETI.US,D,20220412,000000,55.32,58.46,54.4,54.55,1352551,0
+YETI.US,D,20220413,000000,54.3,56.95,54.3,56.59,850255,0
+YETI.US,D,20220414,000000,56.56,57.33,54.07,54.27,877575,0
+YETI.US,D,20220418,000000,54.21,54.83,52.68,54.4,1053599,0
+YETI.US,D,20220419,000000,54.24,57.39,53.98,56.32,1165097,0
+YETI.US,D,20220420,000000,57.04,57.31,55.09,55.82,1195972,0
+YETI.US,D,20220421,000000,56.84,57.1244,52.9,53,1424908,0
+YETI.US,D,20220422,000000,52.77,52.9175,50.1344,50.62,1258021,0
+YETI.US,D,20220425,000000,50.12,53.27,49.64,53.25,1445914,0
+YETI.US,D,20220426,000000,52.56,53.26,50.05,50.06,1041866,0
+YETI.US,D,20220427,000000,49.5,50.98,49.34,50.27,1113762,0
+YETI.US,D,20220428,000000,51.3,51.99,49.56,51.29,1350371,0
+YETI.US,D,20220429,000000,51.39,51.885,48.699,48.87,1281855,0
+YETI.US,D,20220502,000000,48.86,51.23,48.44,51.03,1596689,0
+YETI.US,D,20220503,000000,50.73,52.05,49.74,51.87,1342353,0
+YETI.US,D,20220504,000000,51.87,54.13,50.31,53.96,2341039,0
+YETI.US,D,20220505,000000,53,53,49.23,50.14,1096889,0
+YETI.US,D,20220506,000000,49.49,49.49,45.77,47.25,1367882,0
+YETI.US,D,20220509,000000,46.45,47.97,45.52,45.7,1964308,0
+YETI.US,D,20220510,000000,46.41,47.43,43.12,43.97,2874548,0
+YETI.US,D,20220511,000000,45.12,47.3,43.25,43.82,3779062,0
+YETI.US,D,20220512,000000,43,46.44,42.09,45.3,2331065,0
+YETI.US,D,20220513,000000,45.86,48.915,45.86,47.92,1390708,0
+YETI.US,D,20220516,000000,47.01,48.13,46.57,47.22,998547,0
+YETI.US,D,20220517,000000,48.61,50.09,47.55,49.48,2028887,0
+YETI.US,D,20220518,000000,47.83,48.32,45.05,45.61,2303490,0
+YETI.US,D,20220519,000000,44.98,46.34,44.42,45.63,1992219,0
+YETI.US,D,20220520,000000,46.46,46.88,43.47,45.46,1520635,0
+YETI.US,D,20220523,000000,45.09,45.425,43.21,44.06,1542635,0
+YETI.US,D,20220524,000000,43.34,43.45,39.8312,40.5,2870939,0
+YETI.US,D,20220525,000000,39.5,42.83,38.77,41.65,4354107,0
+YETI.US,D,20220526,000000,42.07,45.88,42.07,45.33,3196604,0
+YETI.US,D,20220527,000000,46.14,46.8,45.41,46.11,1309614,0
+YETI.US,D,20220531,000000,46.33,46.49,44.9,45.75,1158495,0
+YETI.US,D,20220601,000000,45.83,46.37,43.91,45.24,1357201,0
+YETI.US,D,20220602,000000,45.62,47.92,45.61,47.76,1023672,0
+YETI.US,D,20220603,000000,46.77,47.4,46,46.38,808907,0
+YETI.US,D,20220606,000000,46.81,47.45,45.58,47.1,860198,0
+YETI.US,D,20220607,000000,46.17,48.05,45.66,47.93,932086,0
+YETI.US,D,20220608,000000,47.38,48,46.43,46.81,718298,0
+YETI.US,D,20220609,000000,46.28,46.785,45.28,45.95,1210070,0
+YETI.US,D,20220610,000000,45.07,45.8999,44.01,44.67,1158505,0
+YETI.US,D,20220613,000000,42.88,43.22,41.13,41.94,1377988,0
+YETI.US,D,20220614,000000,41.95,42.65,41.51,42.36,982298,0
+YETI.US,D,20220615,000000,42.97,43.49,41.855,42.56,1294123,0
+YETI.US,D,20220616,000000,41.02,41.575,40.38,41.2,1340528,0
+YETI.US,D,20220617,000000,41.99,42.715,41.38,41.83,1739740,0
+YETI.US,D,20220621,000000,42.56,43.29,42.24,43.06,1412280,0
+YETI.US,D,20220622,000000,42.47,43.31,42.15,42.95,1275191,0
+YETI.US,D,20220623,000000,43.64,45.75,43.465,45.24,1093179,0
+YETI.US,D,20220624,000000,45.59,48.625,45.45,48.46,1688498,0
+YETI.US,D,20220627,000000,48.89,49.31,47.18,47.41,1457715,0
+YETI.US,D,20220628,000000,47.7,48.33,45.2,45.25,1121139,0
+YETI.US,D,20220629,000000,44.93,45.14,43.77,44.97,1217514,0
+YETI.US,D,20220630,000000,44.05,44.17,42.9,43.27,1185321,0
+YETI.US,D,20220701,000000,43.33,44.72,42.78,44.59,1050141,0
+YETI.US,D,20220705,000000,44.39,47.04,43.74,46.99,1056377,0
+YETI.US,D,20220706,000000,47.26,47.6575,45.7268,46.1,843613,0
+YETI.US,D,20220707,000000,46.25,48.38,46.14,48.33,1089389,0
+YETI.US,D,20220708,000000,48.23,48.38,46.86,47.17,723810,0
+YETI.US,D,20220711,000000,46.84,47.37,45.67,45.78,816616,0
+YETI.US,D,20220712,000000,46.19,47.25,45.47,45.88,1021214,0
+YETI.US,D,20220713,000000,43.91,47.1,43.4625,46.45,1201595,0
+YETI.US,D,20220714,000000,45.96,45.96,44,45.31,758907,0
+YETI.US,D,20220715,000000,46.04,46.34,45.028,45.28,1015728,0
+YETI.US,D,20220718,000000,46.55,47.98,46.28,46.44,1020452,0
+YETI.US,D,20220719,000000,47.12,48.48,46.86,48.36,1061750,0
+YETI.US,D,20220720,000000,48.29,50.42,48.025,49.78,1573734,0
+YETI.US,D,20220721,000000,49.46,50.07,48.77,49.94,824682,0
+YETI.US,D,20220722,000000,50.46,51.2755,49.1501,49.62,846291,0
+YETI.US,D,20220725,000000,48.4,49.13,47.61,48.27,994442,0
+YETI.US,D,20220726,000000,47.29,47.29,44.19,44.24,1455375,0
+YETI.US,D,20220727,000000,44.86,46.3,44.25,46.2,1412487,0
+YETI.US,D,20220728,000000,46.2,49.22,45.42,48.84,1204019,0
+YETI.US,D,20220729,000000,48.92,50.8,48.11,50.77,1209236,0
+YETI.US,D,20220801,000000,50.75,52.41,50.53,51.86,1476736,0
+YETI.US,D,20220802,000000,51.15,52.29,50.81,51.8,1112247,0
+YETI.US,D,20220803,000000,52.93,55.15,52.64,54.36,2376039,0
+YETI.US,D,20220804,000000,44.3,46.79,43.92,44.16,6356302,0
+YETI.US,D,20220805,000000,43.69,46.36,43.15,44.94,2041066,0
+YETI.US,D,20220808,000000,44.96,47.46,44.96,46.25,1430580,0
+YETI.US,D,20220809,000000,45.75,45.879,42.59,42.7,1582812,0
+YETI.US,D,20220810,000000,44.32,45.58,43.97,44.19,1522341,0
+YETI.US,D,20220811,000000,44.99,46.46,44.57,44.99,1010976,0
+YETI.US,D,20220812,000000,45.49,45.78,44.71,45.67,715283,0
+YETI.US,D,20220815,000000,45.22,45.93,44.44,45.57,900912,0
+YETI.US,D,20220816,000000,45.31,47.7,45.09,47.29,903914,0
+YETI.US,D,20220817,000000,46.06,46.09,44.46,44.77,951677,0
+YETI.US,D,20220818,000000,44.4,45.06,43.76,45.02,665899,0
+YETI.US,D,20220819,000000,44.27,44.29,41.66,41.81,1283781,0
+YETI.US,D,20220822,000000,40.82,41.655,40.6,41.05,1313430,0
+YETI.US,D,20220823,000000,41,41.5,40.28,40.77,827405,0
+YETI.US,D,20220824,000000,40.4,40.98,39.65,40.23,798239,0
+YETI.US,D,20220825,000000,40.14,40.9,39.59,40.69,904254,0
+YETI.US,D,20220826,000000,40.76,40.76,38.01,38.11,1120873,0
+YETI.US,D,20220829,000000,37.69,38.31,36.8901,37.13,1009100,0
+YETI.US,D,20220830,000000,37.74,38.1,36.5,37.15,1502394,0
+YETI.US,D,20220831,000000,37.45,37.9,36.54,36.89,1491665,0
+YETI.US,D,20220901,000000,36.2,36.74,35.35,36.52,914807,0
+YETI.US,D,20220902,000000,36.76,37.54,35.43,35.7,1366238,0
+YETI.US,D,20220906,000000,35.77,36.125,34.41,35.39,1055337,0
+YETI.US,D,20220907,000000,35.43,36.88,35.27,36.8,1402551,0
+YETI.US,D,20220908,000000,36.25,37.68,35.955,37.62,897024,0
+YETI.US,D,20220909,000000,37.86,39.16,37.75,38.63,1077580,0
+YETI.US,D,20220912,000000,38.76,39.89,38.61,39.11,938226,0
+YETI.US,D,20220913,000000,37,37.29,36.105,36.25,1444991,0
+YETI.US,D,20220914,000000,36.38,36.44,35.1,35.79,1109667,0
+YETI.US,D,20220915,000000,35.63,36.9,35.16,35.5,971909,0
+YETI.US,D,20220916,000000,34.54,35.1,33.87,34.58,1654636,0
+YETI.US,D,20220919,000000,34.36,35.805,34.28,35.54,1254030,0
+YETI.US,D,20220920,000000,35,35.15,33.65,34.08,1304058,0
+YETI.US,D,20220921,000000,34.28,35.64,33.75,33.81,986663,0
+YETI.US,D,20220922,000000,33.55,33.84,31.8,32.34,1919657,0
+YETI.US,D,20220923,000000,29.76,31.18,29.5,31.04,3788857,0
+YETI.US,D,20220926,000000,30.9,31.7,29.27,29.3,2142048,0
+YETI.US,D,20220927,000000,29.72,30.22,29.1,29.96,1790963,0
+YETI.US,D,20220928,000000,30.3,30.88,29.86,30.2,1321669,0
+YETI.US,D,20220929,000000,29.44,29.505,28.57,28.96,1461674,0
+YETI.US,D,20220930,000000,28.6,29.435,27.86,28.52,1775148,0
+YETI.US,D,20221003,000000,29.01,29.86,28.61,29.5,1402404,0
+YETI.US,D,20221004,000000,30.33,31.99,30.19,31.96,1820444,0
+YETI.US,D,20221005,000000,30.71,31.39,30.14,31.19,1981564,0
+YETI.US,D,20221006,000000,31.16,31.88,30.75,30.85,1084023,0
+YETI.US,D,20221007,000000,30.06,30.395,28.89,29.57,1922111,0
+YETI.US,D,20221010,000000,29.89,30.05,28.75,29.89,1676980,0
+YETI.US,D,20221011,000000,30,31.04,29.28,30.45,1272839,0
+YETI.US,D,20221012,000000,30.38,30.75,29.9,30.54,1278843,0
+YETI.US,D,20221013,000000,29.41,31.32,29.04,30.6,1232790,0
+YETI.US,D,20221014,000000,31.03,31.29,29.4725,29.7,1233892,0
+YETI.US,D,20221017,000000,30.51,31.06,30.16,31.02,1310342,0
+YETI.US,D,20221018,000000,32.21,32.59,31.06,31.42,989702,0
+YETI.US,D,20221019,000000,30.76,30.92,29.11,29.66,1803698,0
+YETI.US,D,20221020,000000,29.68,30.61,29.0815,29.47,2027758,0
+YETI.US,D,20221021,000000,29.49,30.04,29.0023,29.89,792182,0
+YETI.US,D,20221024,000000,29.79,30.36,29.35,29.99,835594,0
+YETI.US,D,20221025,000000,30.29,31.82,30.29,31.71,981711,0
+YETI.US,D,20221026,000000,31.55,33.27,31.36,32.58,1033992,0
+YETI.US,D,20221027,000000,32.64,33,31.825,31.92,1078799,0
+YETI.US,D,20221028,000000,31.66,32.72,31.13,32.7,987451,0
+YETI.US,D,20221031,000000,32.55,32.9,31.93,32.08,1266627,0
+YETI.US,D,20221101,000000,32.91,33.39,32.18,32.5,794230,0
+YETI.US,D,20221102,000000,32.23,32.36,30.66,30.7,1224646,0
+YETI.US,D,20221103,000000,30.04,31.58,29.78,31.3,1464825,0
+YETI.US,D,20221104,000000,32.11,32.47,30.785,31.53,1160670,0
+YETI.US,D,20221107,000000,31.79,31.79,30.43,31.45,907686,0
+YETI.US,D,20221108,000000,31.72,32.48,31.1001,31.93,1079934,0
+YETI.US,D,20221109,000000,31.51,31.55,30.08,30.34,2193268,0
+YETI.US,D,20221110,000000,35.72,40.1,35.52,39.92,4482238,0
+YETI.US,D,20221111,000000,37.15,45.19,37.15,43.91,4195548,0
+YETI.US,D,20221114,000000,44,44.95,42.795,44.15,1801134,0
+YETI.US,D,20221115,000000,45.6,46.15,43.83,44.22,2075807,0
+YETI.US,D,20221116,000000,43.51,43.78,42.55,43.04,1116298,0
+YETI.US,D,20221117,000000,42.85,43.61,42.43,42.9,1420783,0
+YETI.US,D,20221118,000000,43.475,44.19,41.57,42.16,1548239,0
+YETI.US,D,20221121,000000,41.63,41.9,40.5,41.05,1452397,0
+YETI.US,D,20221122,000000,40.95,41.19,40.06,41.1,884262,0
+YETI.US,D,20221123,000000,41.31,41.55,40.605,41.04,745837,0
+YETI.US,D,20221125,000000,40.83,41.01,40.53,40.85,237478,0
+YETI.US,D,20221128,000000,40.23,41.39,40.23,41.25,928666,0
+YETI.US,D,20221129,000000,41.38,43.065,41.13,42.24,1572453,0
+YETI.US,D,20221130,000000,42.59,44.95,42.035,44.89,1587350,0
+YETI.US,D,20221201,000000,45.05,46.4,44.78,46.24,1779026,0
+YETI.US,D,20221202,000000,45.53,47.87,44.8,46.99,1319035,0
+YETI.US,D,20221205,000000,46.45,46.98,44.91,45.28,1107656,0
+YETI.US,D,20221206,000000,45.18,45.25,42.56,42.85,1522512,0
+YETI.US,D,20221207,000000,42.64,44,42.2,43.63,846808,0
+YETI.US,D,20221208,000000,44.15,45.35,43.78,45.28,901088,0
+YETI.US,D,20221209,000000,44.78,45.59,44.14,44.66,944408,0
+YETI.US,D,20221212,000000,44.63,45.58,44.12,45.55,1014215,0
+YETI.US,D,20221213,000000,48,48.44,45.305,46.04,1280918,0
+YETI.US,D,20221214,000000,45.79,46.63,45.23,45.72,926428,0
+YETI.US,D,20221215,000000,44.52,44.8162,43.05,43.11,1050221,0
+YETI.US,D,20221216,000000,42.62,43.35,41.7985,41.95,2123453,0
+YETI.US,D,20221219,000000,41.92,41.92,40.59,40.74,994388,0
+YETI.US,D,20221220,000000,40.05,40.97,39.73,40.76,1087094,0
+YETI.US,D,20221221,000000,41.47,42.0245,41.02,41.65,974703,0
+YETI.US,D,20221222,000000,40.95,41.06,40.11,40.93,749094,0
+YETI.US,D,20221223,000000,40.94,41.54,40.37,41.54,505295,0
+YETI.US,D,20221227,000000,41.34,41.34,40.43,40.7,571344,0
+YETI.US,D,20221228,000000,40.83,40.92,39.495,39.81,776299,0
+YETI.US,D,20221229,000000,40.48,41.705,40.01,41.38,885657,0
+YETI.US,D,20221230,000000,40.55,41.42,40.205,41.31,539176,0
+YETI.US,D,20230103,000000,42.23,42.625,39.79,40.27,812912,0
+YETI.US,D,20230104,000000,41.04,42.56,40.76,42.18,1136632,0
+YETI.US,D,20230105,000000,41.52,41.8,41,41.69,886000,0
+YETI.US,D,20230106,000000,42.06,42.73,40.58,41.88,1090996,0
+YETI.US,D,20230109,000000,42.4,43.09,41.63,42.73,910580,0
+YETI.US,D,20230110,000000,42.72,43.09,41.59,42.36,803100,0
+YETI.US,D,20230111,000000,42.76,44.4,42.37,43.99,1006936,0
+YETI.US,D,20230112,000000,44.4,44.945,43.265,44.59,1087718,0
+YETI.US,D,20230113,000000,43.65,45.63,43.65,44.98,1278651,0
+YETI.US,D,20230117,000000,44.49,45.505,44.35,45.21,1231703,0
+YETI.US,D,20230118,000000,43.56,44.225,40.435,41.83,4044618,0
+YETI.US,D,20230119,000000,41.13,42.2,40.92,41.96,1484723,0
+YETI.US,D,20230120,000000,42.19,43.195,41.97,42.93,1195958,0
+YETI.US,D,20230123,000000,43.19,44.32,42.565,44.01,1107461,0
+YETI.US,D,20230124,000000,36.18,43.935,36.18,42.82,774931,0
+YETI.US,D,20230125,000000,42.1,43.07,41.58,42.94,1041085,0
+YETI.US,D,20230126,000000,43.91,44.23,43.04,44.1,1246023,0
+YETI.US,D,20230127,000000,43.87,45.025,43.61,44.64,1133759,0
+YETI.US,D,20230130,000000,43.96,45.25,43.73,43.73,871703,0
+YETI.US,D,20230131,000000,43.88,44.78,43.88,44.76,736197,0
+YETI.US,D,20230201,000000,44.78,46.69,44.31,46.26,1222523,0
+YETI.US,D,20230202,000000,47,49.015,46.91,48.25,950491,0
+YETI.US,D,20230203,000000,46.78,48.53,46.21,47.6,1094710,0
+YETI.US,D,20230206,000000,46.7,47.27,46.1017,46.25,878740,0
+YETI.US,D,20230207,000000,43.64,44.73,42.55,44.63,2428128,0
+YETI.US,D,20230208,000000,44.22,44.57,43.18,43.52,1592714,0
+YETI.US,D,20230209,000000,44.04,44.275,41.33,41.35,1317408,0
+YETI.US,D,20230210,000000,40.74,41.015,39.61,40.78,1440688,0
+YETI.US,D,20230213,000000,41.11,42.85,40.7,42.6,1197580,0
+YETI.US,D,20230214,000000,42.11,43.42,41.725,43.14,829421,0
+YETI.US,D,20230215,000000,42.63,44.215,42.39,44.12,708805,0
+YETI.US,D,20230216,000000,43.15,43.49,40.91,40.95,1423970,0
+YETI.US,D,20230217,000000,40.59,41.86,40.37,41.67,1642593,0
+YETI.US,D,20230221,000000,40.83,41.32,38.86,39.54,1971144,0
+YETI.US,D,20230222,000000,39.98,40.19,39,39.74,1883633,0
+YETI.US,D,20230223,000000,35,39.93,34.8,39.31,5917217,0
+YETI.US,D,20230224,000000,38.25,38.6,37.5416,38.33,1786342,0
+YETI.US,D,20230227,000000,38.81,39.365,38.42,38.91,1238040,0
+YETI.US,D,20230228,000000,38.89,39.335,38.45,38.98,1820074,0
+YETI.US,D,20230301,000000,39.3,39.3,37.79,37.94,1345900,0
+YETI.US,D,20230302,000000,37.23,38.72,37,38.39,1084517,0
+YETI.US,D,20230303,000000,39.31,39.75,39.17,39.47,1233438,0
+YETI.US,D,20230306,000000,39.7,39.7,38.32,38.51,1086242,0
+YETI.US,D,20230307,000000,38.38,39.43,38.2,38.78,885371,0
+YETI.US,D,20230308,000000,38.78,38.915,38.09,38.78,772555,0
+YETI.US,D,20230309,000000,38.8,38.92,37.6,37.67,1234268,0
+YETI.US,D,20230310,000000,37.33,37.875,36.64,37.24,2626478,0
+YETI.US,D,20230313,000000,36.49,38.295,36.28,37.87,1874226,0
+YETI.US,D,20230314,000000,39,39.18,37.68,38.19,946621,0
+YETI.US,D,20230315,000000,37.5,38.775,36.93,38.67,1238616,0
+YETI.US,D,20230316,000000,38.29,39.23,37.95,38.57,897069,0
+YETI.US,D,20230317,000000,38.58,38.73,38.01,38.5,1017538,0
+YETI.US,D,20230320,000000,38.45,39.36,38.07,38.49,1004642,0
+YETI.US,D,20230321,000000,39.09,40.07,38.99,39.41,709231,0
+YETI.US,D,20230322,000000,39.38,40.31,38.87,38.88,1030031,0
+YETI.US,D,20230323,000000,39.39,40.0599,38.85,39.54,774863,0
+YETI.US,D,20230324,000000,38.98,39.265,38.5,39.11,761890,0
+YETI.US,D,20230327,000000,39.41,39.5977,38.44,38.62,865513,0
+YETI.US,D,20230328,000000,38.59,38.97,38.36,38.79,526187,0
+YETI.US,D,20230329,000000,39.19,39.5,38.53,38.94,623531,0
+YETI.US,D,20230330,000000,39.35,39.6,38.8,38.99,518443,0
+YETI.US,D,20230331,000000,39.3,40.09,39.06,40,861069,0
+YETI.US,D,20230403,000000,39.78,40.17,39.32,40.08,630772,0
+YETI.US,D,20230404,000000,40.29,40.43,38.93,39.25,542876,0
+YETI.US,D,20230405,000000,38.7,38.79,37.865,37.93,744237,0
+YETI.US,D,20230406,000000,37.65,37.96,37.27,37.38,860923,0
+YETI.US,D,20230410,000000,37.18,38,36.89,37.86,855948,0
+YETI.US,D,20230411,000000,38.05,39.445,38.02,39.04,968361,0
+YETI.US,D,20230412,000000,39.68,39.73,38.445,39.16,1163207,0
+YETI.US,D,20230413,000000,39.41,39.93,38.89,39.45,1040191,0
+YETI.US,D,20230414,000000,39.64,39.99,39.38,39.58,697841,0
+YETI.US,D,20230417,000000,39.54,39.73,39.05,39.09,668383,0
+YETI.US,D,20230418,000000,39.58,39.62,38.34,38.56,767915,0
+YETI.US,D,20230419,000000,38.27,38.89,38.1318,38.76,628245,0
+YETI.US,D,20230420,000000,38.29,39.24,38.29,38.55,586176,0
+YETI.US,D,20230421,000000,38.53,39.29,38.42,39.23,692113,0
+YETI.US,D,20230424,000000,39.32,39.7,38.8,38.88,566515,0
+YETI.US,D,20230425,000000,38.56,39.25,38.45,38.46,855396,0
+YETI.US,D,20230426,000000,38.45,39.38,38.03,38.33,1104205,0
+YETI.US,D,20230427,000000,38.56,39.25,37.99,39.1,1079037,0
+YETI.US,D,20230428,000000,39.09,39.88,38.87,39.45,510783,0
+YETI.US,D,20230501,000000,39.21,41.22,39.1912,40.92,1499185,0
+YETI.US,D,20230502,000000,40.77,42.46,40.58,42,2140832,0
+YETI.US,D,20230503,000000,41.98,43.6,41.9,42.71,1739294,0
+YETI.US,D,20230504,000000,43.13,43.97,42.62,42.84,1433338,0
+YETI.US,D,20230505,000000,43.6,43.82,42.805,43.49,699121,0
+YETI.US,D,20230508,000000,43.69,44.25,43.42,43.89,812181,0
+YETI.US,D,20230509,000000,43.41,43.7,43,43.04,947601,0
+YETI.US,D,20230510,000000,43.61,43.82,42.44,43.07,1480867,0
+YETI.US,D,20230511,000000,45.11,45.32,41.74,43.18,2284219,0
+YETI.US,D,20230512,000000,43.15,43.38,40.45,40.84,1672935,0
+YETI.US,D,20230515,000000,40.67,41.82,40.55,41.77,1024066,0
+YETI.US,D,20230516,000000,41.24,41.64,40.5,40.67,759319,0
+YETI.US,D,20230517,000000,40.63,41.47,40.11,40.86,935151,0
+YETI.US,D,20230518,000000,40.79,40.87,39.91,40.53,850913,0
+YETI.US,D,20230519,000000,40.64,40.6699,39.25,39.33,1244520,0
+YETI.US,D,20230522,000000,39.12,39.3,38.77,38.85,1056481,0
+YETI.US,D,20230523,000000,38.5,39.14,38.13,38.14,904658,0
+YETI.US,D,20230524,000000,38.13,38.3,37.57,37.75,1024342,0
+YETI.US,D,20230525,000000,37.85,37.97,36.63,36.86,852790,0
+YETI.US,D,20230526,000000,36.49,37.16,35.72,36.51,1234646,0
+YETI.US,D,20230530,000000,36.83,36.98,36.4,36.82,876830,0
+YETI.US,D,20230531,000000,36.59,36.81,35.95,36.57,1557464,0
+YETI.US,D,20230601,000000,36.5,36.645,35.45,35.5,1223431,0
+YETI.US,D,20230602,000000,36.08,37.02,35.86,36.96,965621,0
+YETI.US,D,20230605,000000,36.53,36.53,35.48,35.5,1075956,0
+YETI.US,D,20230606,000000,35.5,37.56,35.38,37.4,945813,0
+YETI.US,D,20230607,000000,37.71,38.385,37.3201,38.05,1106168,0
+YETI.US,D,20230608,000000,38.08,38.3899,37.2,37.59,1146337,0
+YETI.US,D,20230609,000000,37.95,37.95,35.68,35.89,971097,0
+YETI.US,D,20230612,000000,36.31,36.53,35.38,36.2,907337,0
+YETI.US,D,20230613,000000,36.49,36.93,36.03,36.74,1114439,0
+YETI.US,D,20230614,000000,36.81,37.73,36.52,36.99,1078460,0
+YETI.US,D,20230615,000000,36.42,36.73,35.33,35.89,1261347,0
+YETI.US,D,20230616,000000,36.06,36.07,34.74,35.09,1333963,0
+YETI.US,D,20230620,000000,35.07,35.57,34.7,35.51,1070071,0
+YETI.US,D,20230621,000000,35.39,35.9,35.19,35.86,1285981,0
+YETI.US,D,20230622,000000,35.96,36.56,35.56,36.5,1261890,0
+YETI.US,D,20230623,000000,35.83,36.45,35.48,35.9,2671575,0
+YETI.US,D,20230626,000000,36.02,37.64,35.94,37.61,1603693,0
+YETI.US,D,20230627,000000,37.97,38.84,37.47,38.41,1131083,0
+YETI.US,D,20230628,000000,38.29,38.4,37.83,38.31,1100232,0
+YETI.US,D,20230629,000000,38.23,39.35,38.0415,38.74,1000263,0
+YETI.US,D,20230630,000000,38.96,39.19,38.32,38.84,650491,0
+YETI.US,D,20230703,000000,38.87,39.21,38.79,38.85,372652,0
+YETI.US,D,20230705,000000,38.65,38.85,37.95,38.5,1249248,0
+YETI.US,D,20230706,000000,38.03,38.51,37.76,38.5,1816987,0
+YETI.US,D,20230707,000000,38.41,39,38.11,38.3,1183374,0
+YETI.US,D,20230710,000000,38.3,38.71,37.99,38.26,791460,0
+YETI.US,D,20230711,000000,38.43,40.14,38.43,39.93,1277298,0
+YETI.US,D,20230712,000000,40.51,42.48,40.14,42.28,2006363,0
+YETI.US,D,20230713,000000,42.47,42.47,41.875,42.2,783993,0
+YETI.US,D,20230714,000000,42.14,42.61,41.77,42.59,1071003,0
+YETI.US,D,20230717,000000,40.48,40.68,39.78,39.81,2475530,0
+YETI.US,D,20230718,000000,39.52,40.7,38.84,39.08,1568261,0
+YETI.US,D,20230719,000000,39.39,41.055,39.39,40.89,2125913,0
+YETI.US,D,20230720,000000,41.06,41.755,40.61,40.85,1159267,0
+YETI.US,D,20230721,000000,41.45,41.74,40.925,41.29,812449,0
+YETI.US,D,20230724,000000,41.49,42.04,41.19,41.38,1029075,0
+YETI.US,D,20230725,000000,41.63,41.94,41.44,41.5,684310,0
+YETI.US,D,20230726,000000,41.53,42.32,41.42,42.3,964561,0
+YETI.US,D,20230727,000000,42.48,42.93,41.21,41.33,1483032,0
+YETI.US,D,20230728,000000,41.71,42.3999,41.59,42.06,884776,0
+YETI.US,D,20230731,000000,42.2,42.85,41.97,42.6,837312,0
+YETI.US,D,20230801,000000,42.13,42.3,41.43,41.83,792115,0
+YETI.US,D,20230802,000000,41.11,41.12,40.1,40.53,805376,0
+YETI.US,D,20230803,000000,40.52,41.39,40.46,40.9,853443,0
+YETI.US,D,20230804,000000,41.18,41.83,40.615,41.29,597534,0
+YETI.US,D,20230807,000000,41.66,42.1,41.4,41.71,1042457,0
+YETI.US,D,20230808,000000,41.17,41.285,39.96,40.12,1257181,0
+YETI.US,D,20230809,000000,40.12,40.29,39.46,39.56,1498864,0
+YETI.US,D,20230810,000000,45.49,48.9348,44.89,46.42,7540805,0
+YETI.US,D,20230811,000000,46.53,46.88,44.375,44.9,2372139,0
+YETI.US,D,20230814,000000,44.79,45.11,44.32,44.94,1459770,0
+YETI.US,D,20230815,000000,44.88,46.03,44.07,45.75,1700438,0
+YETI.US,D,20230816,000000,46.23,47.28,45.94,46.72,2331912,0
+YETI.US,D,20230817,000000,47,47.19,44.345,44.82,1700390,0
+YETI.US,D,20230818,000000,44.54,45.655,44.4,45.45,1186763,0
+YETI.US,D,20230821,000000,45.45,46.485,45.42,46.32,1085879,0
+YETI.US,D,20230822,000000,46,46.77,45.5,46.71,1323832,0
+YETI.US,D,20230823,000000,45.92,47.985,45.71,47.8,1125895,0
+YETI.US,D,20230824,000000,47.6,47.71,45.71,46.03,1189446,0
+YETI.US,D,20230825,000000,46.37,46.82,45.34,46.65,986928,0
+YETI.US,D,20230828,000000,46.58,47.28,46.06,46.88,912157,0
+YETI.US,D,20230829,000000,46.88,48.52,46.6,48.15,1202947,0
+YETI.US,D,20230830,000000,48.08,49.23,47.56,48.58,1112297,0
+YETI.US,D,20230831,000000,48.47,50.03,48.165,49.95,1799404,0
+YETI.US,D,20230901,000000,50.22,51.27,49.65,50.89,1586111,0
+YETI.US,D,20230905,000000,50.55,50.695,49.51,49.72,1285198,0
+YETI.US,D,20230906,000000,49.72,50.01,47.945,48.45,1658300,0
+YETI.US,D,20230907,000000,48.19,48.5,47.48,47.79,820099,0
+YETI.US,D,20230908,000000,47.94,48.2,47.28,47.29,631422,0
+YETI.US,D,20230911,000000,47.45,47.7,46.67,46.92,1000250,0
+YETI.US,D,20230912,000000,46.55,47.2,46.38,46.55,959478,0
+YETI.US,D,20230913,000000,46.5,47.589,46.45,46.82,906883,0
+YETI.US,D,20230914,000000,47.1,48.38,47.1,48.04,1179380,0
+YETI.US,D,20230915,000000,47.76,47.98,47.24,47.67,1398806,0
+YETI.US,D,20230918,000000,47.6,48.7799,47.25,48.32,1349877,0
+YETI.US,D,20230919,000000,48.08,48.87,47.81,48.42,1288273,0
+YETI.US,D,20230920,000000,48.62,49.87,48.605,49.55,1570314,0
+YETI.US,D,20230921,000000,48.84,49.1,47.74,47.8,1540173,0
+YETI.US,D,20230922,000000,48.11,48.3,47.3701,47.4,927816,0
+YETI.US,D,20230925,000000,47.1,47.62,46.64,47.51,1043669,0
+YETI.US,D,20230926,000000,47.14,47.6,46.42,46.44,808471,0
+YETI.US,D,20230927,000000,46.12,46.79,45.39,46.03,1732075,0
+YETI.US,D,20230928,000000,46.47,47.96,45.8,47.62,913817,0
+YETI.US,D,20230929,000000,48.74,49.44,47.86,48.22,875017,0
+YETI.US,D,20231002,000000,48,48.06,46.07,46.21,1508360,0
+YETI.US,D,20231003,000000,46.01,46.14,44.08,44.23,1873127,0
+YETI.US,D,20231004,000000,43.99,44.56,43.69,44.27,2065859,0
+YETI.US,D,20231005,000000,43.02,43.225,40.04,40.07,3141873,0
+YETI.US,D,20231006,000000,39.33,40.31,38.81,40.12,2460690,0
+YETI.US,D,20231009,000000,40.02,40.96,39.37,40.63,1357879,0
+YETI.US,D,20231010,000000,40.61,42.07,40.61,41.15,1362744,0
+YETI.US,D,20231011,000000,41.32,42.23,41.32,42.04,886239,0
+YETI.US,D,20231012,000000,41.8,41.99,39.85,40.29,1234601,0
+YETI.US,D,20231013,000000,40.27,41.04,39.6,40.89,1425752,0
+YETI.US,D,20231016,000000,41.29,41.51,40.12,40.96,639913,0
+YETI.US,D,20231017,000000,41.23,43.16,41.135,42.3,1045269,0
+YETI.US,D,20231018,000000,41.93,41.93,40.73,40.9,1082833,0
+YETI.US,D,20231019,000000,40.87,40.985,39.94,40.12,685811,0
+YETI.US,D,20231020,000000,40.08,41.14,39.97,40.92,941294,0
+YETI.US,D,20231023,000000,40.28,40.8,39.77,40.27,1105749,0
+YETI.US,D,20231024,000000,40.45,43.23,40.285,42.8,1962306,0
+YETI.US,D,20231025,000000,42.36,42.69,41.49,42.04,896718,0
+YETI.US,D,20231026,000000,41.87,42.08,40.75,41.28,893624,0
+YETI.US,D,20231027,000000,42.15,42.15,40.87,41.17,993470,0
+YETI.US,D,20231030,000000,41.42,41.87,39.72,41.13,1053567,0
+YETI.US,D,20231031,000000,41.3,42.61,40.98,42.52,1185949,0
+YETI.US,D,20231101,000000,42.62,42.62,40.8,41.6,2183701,0
+YETI.US,D,20231102,000000,42.5,43.8,42.02,43.42,1547677,0
+YETI.US,D,20231103,000000,44.005,44.565,43.3,43.62,1703925,0
+YETI.US,D,20231106,000000,43.52,43.94,41.6,42.07,2086217,0
+YETI.US,D,20231107,000000,42.11,42.11,40.53,40.95,2481841,0
+YETI.US,D,20231108,000000,41,41.15,39.06,39.36,3356678,0
+YETI.US,D,20231109,000000,39.84,40.4,37.28,39.1,4282842,0
+YETI.US,D,20231110,000000,38.92,41.08,38.92,40.97,2354286,0
+YETI.US,D,20231113,000000,40.8,40.84,40.1,40.83,1252537,0
+YETI.US,D,20231114,000000,42.5,44.1,42.1,43.52,2140978,0
+YETI.US,D,20231115,000000,43.58,44.42,43.54,44,1458386,0
+YETI.US,D,20231116,000000,43.3,43.72,42.22,42.46,963266,0
+YETI.US,D,20231117,000000,43.12,43.12,42.08,42.44,858929,0
+YETI.US,D,20231120,000000,42.52,42.77,42.03,42.75,892595,0
+YETI.US,D,20231121,000000,42.81,42.92,42.09,42.57,831655,0
+YETI.US,D,20231122,000000,42.96,43,42.13,42.34,689481,0
+YETI.US,D,20231124,000000,42.14,42.45,41.92,42.05,456089,0
+YETI.US,D,20231127,000000,41.91,42.86,41.05,42.56,1223678,0
+YETI.US,D,20231128,000000,42.34,42.98,42,42.95,952609,0
+YETI.US,D,20231129,000000,43.61,44.29,42.48,42.54,1461486,0
+YETI.US,D,20231130,000000,42.62,42.97,42.1,42.64,784534,0
+YETI.US,D,20231201,000000,42.46,44.66,42.18,44.43,979949,0
+YETI.US,D,20231204,000000,44.16,46.45,43.99,46.16,1630048,0
+YETI.US,D,20231205,000000,45.78,45.96,44.21,44.28,977600,0
+YETI.US,D,20231206,000000,44.54,45.5,44.4638,44.92,635147,0
+YETI.US,D,20231207,000000,45.07,45.92,44.77,45.69,700157,0
+YETI.US,D,20231208,000000,45.37,46.36,45.36,45.9,672248,0
+YETI.US,D,20231211,000000,45.94,46.93,45.48,46.87,864567,0
+YETI.US,D,20231212,000000,46.87,47.41,46.65,47.01,1139555,0
+YETI.US,D,20231213,000000,47.05,49.12,46.985,48.84,1695371,0
+YETI.US,D,20231214,000000,49.98,51.6,49,51.03,1382961,0
+YETI.US,D,20231215,000000,51.05,51.6,50.43,51.41,1742090,0
+YETI.US,D,20231218,000000,51.61,52,50.8,51.98,539686,0
+YETI.US,D,20231219,000000,52.29,53.6799,52.135,52.86,2402621,0
+YETI.US,D,20231220,000000,52.37,53.81,51.768,52.71,1114463,0
+YETI.US,D,20231221,000000,53.365,54.155,52.56,53.56,1117528,0
+YETI.US,D,20231222,000000,53,53,51.4,51.86,1320398,0
+YETI.US,D,20231226,000000,51.8,52.99,51.8,52.82,1494831,0
+YETI.US,D,20231227,000000,52.85,53.9,52.71,53.6,836871,0
+YETI.US,D,20231228,000000,53.2,53.28,51.8,52.46,936312,0
+YETI.US,D,20231229,000000,52.08,53,51.59,51.78,786230,0
+YETI.US,D,20240102,000000,51.24,51.24,50,50.37,1151999,0
+YETI.US,D,20240103,000000,49.38,49.52,46.91,47.14,1432470,0
+YETI.US,D,20240104,000000,46.12,47.09,45.55,46.08,2395759,0
+YETI.US,D,20240105,000000,45.74,47.07,45.37,45.57,1554725,0
+YETI.US,D,20240108,000000,45.92,46.77,45.33,46.52,906384,0
+YETI.US,D,20240109,000000,46.08,46.83,45.77,46.61,986391,0
+YETI.US,D,20240110,000000,46.7,47.59,46.05,47.4,888712,0
+YETI.US,D,20240111,000000,47.25,47.425,45.91,46.47,819177,0
+YETI.US,D,20240112,000000,46.65,46.73,45.36,45.75,906851,0
+YETI.US,D,20240116,000000,45.2,46.02,44.895,45.84,707526,0
+YETI.US,D,20240117,000000,44.84,45.2,43.36,44.68,1718676,0
+YETI.US,D,20240118,000000,45.05,45.27,43.78,44.9,1144979,0
+YETI.US,D,20240119,000000,45.04,46.39,44.725,45.79,1315581,0
+YETI.US,D,20240122,000000,46.05,47.21,45.87,46.92,1018199,0
+YETI.US,D,20240123,000000,47.39,47.41,45.68,46.44,1028721,0
+YETI.US,D,20240124,000000,47.31,47.31,44.7,44.73,795393,0
+YETI.US,D,20240125,000000,45.05,45.665,44.9,45.42,1255975,0
+YETI.US,D,20240126,000000,45.88,46.09,45.36,45.73,637088,0
+YETI.US,D,20240129,000000,45.8,46.55,44.955,46.39,857046,0
+YETI.US,D,20240130,000000,45.75,46.42,45.1475,45.31,886784,0
+YETI.US,D,20240131,000000,45.4,45.47,43.91,43.97,1438252,0
+YETI.US,D,20240201,000000,44.07,44.47,43.5,43.68,2072586,0
+YETI.US,D,20240202,000000,42.82,44.66,42.41,44.17,1167135,0
+YETI.US,D,20240205,000000,43.31,43.31,41.64,42.77,2356008,0
+YETI.US,D,20240206,000000,42.73,43.26,42.455,42.84,1294704,0
+YETI.US,D,20240207,000000,43,43.76,42.42,43.53,888611,0
+YETI.US,D,20240208,000000,43.92,45.785,43.62,45.46,1525513,0
+YETI.US,D,20240209,000000,45.49,46.29,45.2,45.85,1899678,0
+YETI.US,D,20240212,000000,46.08,49.01,46.08,49,2388195,0
+YETI.US,D,20240213,000000,47.025,48.07,46.35,47.33,1624421,0
+YETI.US,D,20240214,000000,48.07,48.755,47.56,48.2,3085197,0
+YETI.US,D,20240215,000000,42.05,44.53,40.5,41.53,6797625,0
+YETI.US,D,20240216,000000,41.11,41.84,38.735,39.12,3986880,0
+YETI.US,D,20240220,000000,38.65,39.45,37.76,38.57,2970737,0
+YETI.US,D,20240221,000000,38.19,38.83,37.78,38.43,1658784,0
+YETI.US,D,20240222,000000,38.53,38.65,37.41,37.92,1800417,0
+YETI.US,D,20240223,000000,38,38.27,37.5,37.53,1419290,0
+YETI.US,D,20240226,000000,37.31,38.93,37.31,38.8,1873131,0
+YETI.US,D,20240227,000000,39,40.185,38.33,40.03,2394779,0
+YETI.US,D,20240228,000000,40.12,41.749,39.66,41.51,3907670,0
+YETI.US,D,20240229,000000,41.77,42.43,40.5,41.04,1927320,0
+YETI.US,D,20240301,000000,41.32,42.06,40.72,41.28,1052876,0
+YETI.US,D,20240304,000000,41.43,41.55,40.76,40.95,973650,0
+YETI.US,D,20240305,000000,40.51,41.19,39.97,40.03,939632,0
+YETI.US,D,20240306,000000,40.24,40.59,38.79,38.96,2128335,0
+YETI.US,D,20240307,000000,39.2,40.245,38.895,38.91,1594263,0
+YETI.US,D,20240308,000000,39.32,39.87,38.63,38.83,1179212,0
+YETI.US,D,20240311,000000,38.67,39.02,38.03,38.49,1441019,0
+YETI.US,D,20240312,000000,38.46,38.61,37.74,37.81,1775337,0
+YETI.US,D,20240313,000000,37.75,38.63,37.69,38.28,2016590,0
+YETI.US,D,20240314,000000,38.2,38.66,37.04,37.16,1831772,0
+YETI.US,D,20240315,000000,37.16,37.6,36.9,37.05,2311410,0
+YETI.US,D,20240318,000000,37.13,37.34,36.33,36.61,1831183,0
+YETI.US,D,20240319,000000,36.44,36.95,36.33,36.49,1171432,0
+YETI.US,D,20240320,000000,36.31,37.49,36.31,37.42,1534285,0
+YETI.US,D,20240321,000000,37.4,38.08,37.06,37.62,1448103,0
+YETI.US,D,20240322,000000,37.46,37.76,37.02,37.33,1050392,0
+YETI.US,D,20240325,000000,37.46,37.895,36.901,36.96,1205977,0
+YETI.US,D,20240326,000000,37.45,37.8,36.775,36.92,1158829,0
+YETI.US,D,20240327,000000,37.4,38.35,37.19,38.34,1498646,0
+YETI.US,D,20240328,000000,38.47,38.93,38.34,38.55,1251610,0
+YETI.US,D,20240401,000000,38.48,38.569,37.805,38.38,1969273,0
+YETI.US,D,20240402,000000,37.78,38.67,37.315,38.13,1677025,0
+YETI.US,D,20240403,000000,37.97,39.41,37.94,39.37,2277654,0
+YETI.US,D,20240404,000000,39.79,39.92,37.69,37.91,1857560,0
+YETI.US,D,20240405,000000,37.46,38.05,37.21,38,1171730,0
+YETI.US,D,20240408,000000,38.44,38.44,37.67,38.04,929609,0
+YETI.US,D,20240409,000000,38.67,39.21,38.19,39.16,1132858,0
+YETI.US,D,20240410,000000,37.79,38.75,37.555,38.68,1206845,0
+YETI.US,D,20240411,000000,38.79,38.83,38.15,38.76,1011464,0
+YETI.US,D,20240412,000000,38.59,38.8,37.65,37.86,1478623,0
+YETI.US,D,20240415,000000,38.05,38.38,37.37,37.52,1400125,0
+YETI.US,D,20240416,000000,37.28,38.08,37.02,37.71,1388403,0
+YETI.US,D,20240417,000000,37.9,37.91,36.62,37.03,1806919,0
+YETI.US,D,20240418,000000,37.24,37.42,36.74,37,1427274,0
+YETI.US,D,20240419,000000,36.86,37.55,36.845,37.29,810626,0
+YETI.US,D,20240422,000000,37.6,37.645,36.28,36.36,1305184,0
+YETI.US,D,20240423,000000,36.02,36.45,35.73,36.27,1776041,0
+YETI.US,D,20240424,000000,36.5,36.5,35.56,35.67,1366131,0
+YETI.US,D,20240425,000000,35.24,36.25,34.755,35.58,2089437,0
+YETI.US,D,20240426,000000,35.76,36.62,35.56,36.15,1785935,0
+YETI.US,D,20240429,000000,36.51,37.43,36.46,37,2014285,0
+YETI.US,D,20240430,000000,36.62,36.88,35.47,35.72,1903905,0
+YETI.US,D,20240501,000000,35.67,35.67,34.51,34.71,1790071,0
+YETI.US,D,20240502,000000,35.07,35.21,33.88,34.39,2462489,0
+YETI.US,D,20240503,000000,35.01,35.51,34.47,34.61,1951675,0
+YETI.US,D,20240506,000000,34.92,35.18,34.6,34.97,1688971,0
+YETI.US,D,20240507,000000,35.19,35.63,34.89,35.56,1978373,0
+YETI.US,D,20240508,000000,35.15,35.36,34.38,34.81,5010653,0
+YETI.US,D,20240509,000000,40.7,41.61,37.625,39.26,6716140,0
+YETI.US,D,20240510,000000,39.58,40.22,38.22,39.67,3323861,0
+YETI.US,D,20240513,000000,39.85,41.01,39.5253,40.53,1831431,0
+YETI.US,D,20240514,000000,41.19,41.95,40.795,41.91,1693585,0
+YETI.US,D,20240515,000000,42.21,42.46,40.92,41.07,1166239,0
+YETI.US,D,20240516,000000,40.85,41.02,40.27,40.6,1296242,0
+YETI.US,D,20240517,000000,40.61,40.675,39.0218,39.5,1867352,0
+YETI.US,D,20240520,000000,39.41,39.6973,38.95,39.16,1335454,0
+YETI.US,D,20240521,000000,39.05,40.12,39.05,40.08,1310146,0
+YETI.US,D,20240522,000000,39.88,40.37,38.395,38.77,978329,0
+YETI.US,D,20240523,000000,38.66,38.72,37.745,37.94,957883,0
+YETI.US,D,20240524,000000,38.24,38.44,37.905,38.21,952383,0
+YETI.US,D,20240528,000000,38.38,39.52,38.2,39.35,1016847,0
+YETI.US,D,20240529,000000,38.95,39.09,38.46,38.82,851238,0
+YETI.US,D,20240530,000000,39.31,40.2799,39.1845,39.8,1377277,0
+YETI.US,D,20240531,000000,39.95,40.855,39.5927,40.74,1244899,0
+YETI.US,D,20240603,000000,41.42,42.08,41.16,41.74,1243462,0
+YETI.US,D,20240604,000000,41.53,42.61,41.31,42.16,1165010,0
+YETI.US,D,20240605,000000,42.38,43.85,41.8672,43.75,2070386,0
+YETI.US,D,20240606,000000,43.68,44,42.67,43.74,1350548,0
+YETI.US,D,20240607,000000,43.22,43.75,42.81,43.03,1952484,0
+YETI.US,D,20240610,000000,42.62,43.05,41.76,42.91,1308583,0
+YETI.US,D,20240611,000000,42.71,43.03,42.24,42.64,1147926,0
+YETI.US,D,20240612,000000,43.91,44.24,42.52,42.72,1232439,0
+YETI.US,D,20240613,000000,42.79,42.85,41.38,41.52,1039924,0
+YETI.US,D,20240614,000000,41.03,41.14,39.99,40.08,1409213,0
+YETI.US,D,20240617,000000,39.79,41.14,39.65,41.08,1112553,0
+YETI.US,D,20240618,000000,40.81,41.14,40.03,40.38,1309837,0
+YETI.US,D,20240620,000000,40.22,41.6,40.22,41,1121821,0
+YETI.US,D,20240621,000000,41.09,41.14,40.35,40.94,2728512,0
+YETI.US,D,20240624,000000,40.96,41.1836,39.99,40.21,1119509,0
+YETI.US,D,20240625,000000,40.24,40.37,39.36,39.4,1042409,0
+YETI.US,D,20240626,000000,39.42,40.42,39.345,39.98,856857,0
+YETI.US,D,20240627,000000,39.78,39.825,38.932,39.31,925065,0
+YETI.US,D,20240628,000000,39.23,39.43,37.35,38.15,3604072,0
+YETI.US,D,20240701,000000,38.22,38.27,36.43,36.94,2035825,0
+YETI.US,D,20240702,000000,36.99,37.33,36.48,37.2,1064319,0
+YETI.US,D,20240703,000000,37.18,37.63,37.02,37.21,727485,0
+YETI.US,D,20240705,000000,37.2,37.58,36.79,37.19,1230733,0
+YETI.US,D,20240708,000000,37.36,37.67,37.1,37.56,954996,0
+YETI.US,D,20240709,000000,36.82,37.32,36.18,36.3,1933551,0
+YETI.US,D,20240710,000000,36.39,37.5,36.05,37.39,1759741,0
+YETI.US,D,20240711,000000,38.055,39.72,38.055,39.63,1630835,0
+YETI.US,D,20240712,000000,39.79,40.49,39.79,40.14,989056,0
+YETI.US,D,20240715,000000,40.46,40.59,39.1,39.14,1678882,0
+YETI.US,D,20240716,000000,39.58,40.09,39.22,39.85,1518638,0
+YETI.US,D,20240717,000000,39.32,40.09,39.025,39.83,1106977,0
+YETI.US,D,20240718,000000,40.05,41.275,38.97,39.25,1733696,0
+YETI.US,D,20240719,000000,39.24,39.44,38.76,38.99,1294023,0
+YETI.US,D,20240722,000000,39.23,39.39,37.36,37.99,1243268,0
+YETI.US,D,20240723,000000,37.72,37.83,37.32,37.48,956069,0
+YETI.US,D,20240724,000000,37.6,38,36.56,36.57,977852,0
+YETI.US,D,20240725,000000,36.49,38.16,36.49,37.73,1055870,0
+YETI.US,D,20240726,000000,38.28,39.16,37.96,39.09,981088,0
+YETI.US,D,20240729,000000,39.12,40.09,39.12,39.85,1594705,0
+YETI.US,D,20240730,000000,40.09,40.845,39.48,40.61,1178848,0
+YETI.US,D,20240731,000000,40.78,42.135,40.57,41.35,1205550,0
+YETI.US,D,20240801,000000,41.45,42.1,39.6,40.3,1784273,0
+YETI.US,D,20240802,000000,39.25,39.6,38.305,39.39,1171912,0
+YETI.US,D,20240805,000000,37.38,38.86,37.14,38.06,1232717,0
+YETI.US,D,20240806,000000,38.1,39.14,37.68,38.49,1102035,0
+YETI.US,D,20240807,000000,39.02,39.34,36.39,37.03,2588706,0
+YETI.US,D,20240808,000000,42,44,40.5,43.12,5212904,0
+YETI.US,D,20240809,000000,43.5,43.5,40.7,40.98,2681010,0
+YETI.US,D,20240812,000000,41.06,41.31,39.42,39.75,1932859,0
+YETI.US,D,20240813,000000,39.91,42.047,39.91,41.69,1473109,0
+YETI.US,D,20240814,000000,41.8,41.83,39.94,40.01,1344083,0
+YETI.US,D,20240815,000000,41.33,42.355,41.27,41.95,1355579,0
+YETI.US,D,20240816,000000,41.93,42.06,41.18,41.61,942231,0
+YETI.US,D,20240819,000000,41.58,41.725,40.7,40.81,808866,0
+YETI.US,D,20240820,000000,40.79,40.88,39.4,39.76,1278436,0
+YETI.US,D,20240821,000000,40.32,41.35,40.1,41.08,1191767,0
+YETI.US,D,20240822,000000,41.14,41.195,40.31,40.56,802624,0
+YETI.US,D,20240823,000000,40.6,41.38,40.36,40.74,1421133,0
+YETI.US,D,20240826,000000,41.36,41.84,40.8,40.94,784886,0
+YETI.US,D,20240827,000000,40.53,41.08,39.7,40.4,2746665,0
+YETI.US,D,20240828,000000,40.08,40.16,39.44,39.58,1563546,0
+YETI.US,D,20240829,000000,39.58,40.75,39.46,40.37,1602464,0
+YETI.US,D,20240830,000000,40.81,40.8783,39.84,40.32,1229949,0
+YETI.US,D,20240903,000000,40,40.2285,38.975,39.1,1934075,0
+YETI.US,D,20240904,000000,38.72,39.11,38.265,38.52,1410239,0
+YETI.US,D,20240905,000000,38.47,38.56,37.48,37.98,1460839,0
+YETI.US,D,20240906,000000,37.88,38.07,36.91,37.31,1574287,0
+YETI.US,D,20240909,000000,37.2,37.46,36.26,36.27,2933723,0
+YETI.US,D,20240910,000000,36.27,36.4079,35.41,36.07,1681383,0
+YETI.US,D,20240911,000000,36.31,37.81,36.31,37.46,4590552,0
+YETI.US,D,20240912,000000,37.66,38.17,36.98,37.92,2427781,0
+YETI.US,D,20240913,000000,38.33,39.14,38.325,39.06,1588797,0
+YETI.US,D,20240916,000000,39.25,39.56,38.5,39.23,1388686,0
+YETI.US,D,20240917,000000,39.46,39.84,38.865,39.27,1089967,0
+YETI.US,D,20240918,000000,39.27,39.98,38.555,39.06,1111646,0
+YETI.US,D,20240919,000000,39.98,40.51,39.775,39.96,1155763,0
+YETI.US,D,20240920,000000,39.88,40.07,39.35,39.77,1543010,0
+YETI.US,D,20240923,000000,39.56,39.78,39.09,39.12,995342,0
+YETI.US,D,20240924,000000,39.72,40.09,38.97,39.1,1067843,0
+YETI.US,D,20240925,000000,39.02,39.22,38.595,38.68,736364,0
+YETI.US,D,20240926,000000,39.32,40.5,39.32,40.38,757639,0
+YETI.US,D,20240927,000000,40.81,41.82,40.67,40.68,1856620,0
+YETI.US,D,20240930,000000,40.52,41.8299,40.49,41.03,1047271,0
+YETI.US,D,20241001,000000,40.64,41.45,40.48,40.78,857437,0
+YETI.US,D,20241002,000000,40.4,40.95,39.92,40.75,867365,0
+YETI.US,D,20241003,000000,40.35,40.91,39.935,40.59,1147156,0
+YETI.US,D,20241004,000000,41.28,41.79,40.525,40.89,1047841,0
+YETI.US,D,20241007,000000,40.72,41.66,40.495,41.63,1357509,0
+YETI.US,D,20241008,000000,41.33,41.9799,41.175,41.65,761350,0
+YETI.US,D,20241009,000000,41.89,42.67,41.64,41.68,975172,0
+YETI.US,D,20241010,000000,41.19,42.19,41.08,42.11,1152196,0
+YETI.US,D,20241011,000000,41.9,42.78,41.9,42.04,1116504,0
+YETI.US,D,20241014,000000,41.89,42.045,40.16,41.01,1431130,0
+YETI.US,D,20241015,000000,40.98,41.77,40.87,41.39,966165,0
+YETI.US,D,20241016,000000,41.76,41.81,40.57,40.57,1300452,0
+YETI.US,D,20241017,000000,40.38,40.6,38.074,39.53,2186851,0
+YETI.US,D,20241018,000000,39.77,40.05,38.29,38.43,1299713,0
+YETI.US,D,20241021,000000,38.2,38.42,37.12,37.14,1397279,0
+YETI.US,D,20241022,000000,36.92,36.995,36.13,36.58,1316655,0
+YETI.US,D,20241023,000000,36.4,36.61,35.665,36.01,1235642,0
+YETI.US,D,20241024,000000,36.33,36.7683,36.04,36.38,1175015,0
+YETI.US,D,20241025,000000,36.82,37.17,35.66,35.7,1240650,0
+YETI.US,D,20241028,000000,36.05,36.73,35.81,35.84,985436,0
+YETI.US,D,20241029,000000,35.54,35.885,35.2,35.67,1224551,0
+YETI.US,D,20241030,000000,35.42,35.915,35.33,35.73,1355411,0
+YETI.US,D,20241031,000000,35.72,36.0799,35.05,35.21,1616497,0
+YETI.US,D,20241101,000000,35.34,35.65,34.91,35.42,1327003,0
+YETI.US,D,20241104,000000,35.77,37.79,35.65,36.74,2284635,0
+YETI.US,D,20241105,000000,36.2,37.28,35.88,37.25,1745241,0
+YETI.US,D,20241106,000000,36.57,37.25,33.41,36.13,6762703,0
+YETI.US,D,20241107,000000,37,39.39,36.4,38.87,5707493,0
+YETI.US,D,20241108,000000,37.81,38.66,37.105,38.66,3143303,0
+YETI.US,D,20241111,000000,38.83,41.31,38.58,41.29,2855795,0
+YETI.US,D,20241112,000000,40.8,42.0606,40.61,41.38,1930882,0
+YETI.US,D,20241113,000000,42.4,42.42,40.35,40.65,2113471,0
+YETI.US,D,20241114,000000,40.945,41.22,38.64,38.72,2155025,0
+YETI.US,D,20241115,000000,38.7,38.8,38.01,38.16,1393726,0
+YETI.US,D,20241118,000000,38,38.47,37.42,37.76,2072324,0
+YETI.US,D,20241119,000000,37.405,38.32,37.2,38.01,1319137,0
+YETI.US,D,20241120,000000,37.8582,38.33,36.785,37.23,1837544,0
+YETI.US,D,20241121,000000,37.475,38.56,37.22,38.5,1154714,0
+YETI.US,D,20241122,000000,39.19,40.45,38.815,39.61,1483371,0
+YETI.US,D,20241125,000000,39.8,41.45,39.8,40.52,2508948,0
+YETI.US,D,20241126,000000,39.8744,40.085,39.3,39.82,1464130,0
+YETI.US,D,20241127,000000,40.34,41.2,40.01,40.33,1026775,0
+YETI.US,D,20241129,000000,40.525,41.42,40.33,40.37,616125,0
+YETI.US,D,20241202,000000,40.59,41.43,40.36,41.2,1184342,0
+YETI.US,D,20241203,000000,40.775,42.47,40.62,41.29,2219632,0
+YETI.US,D,20241204,000000,41.56,43.315,41.29,42.7,1291093,0
+YETI.US,D,20241205,000000,42.475,42.82,41.545,41.61,1276206,0
+YETI.US,D,20241206,000000,42.335,43.17,42.12,42.44,923261,0
+YETI.US,D,20241209,000000,42.63,43.86,42.41,43.47,1502935,0
+YETI.US,D,20241210,000000,43.495,44.71,43.4,43.87,1215167,0
+YETI.US,D,20241211,000000,44.285,45.25,44.19,44.8,1350257,0
+YETI.US,D,20241212,000000,44.75,45.24,44.18,44.19,1137838,0
+YETI.US,D,20241213,000000,43.9,44.91,43.765,44.19,1396460,0
+YETI.US,D,20241216,000000,43.51,43.86,42.97,43.25,1049339,0
+YETI.US,D,20241217,000000,43.155,43.37,41.88,42.52,1644801,0
+YETI.US,D,20241218,000000,42.67,42.87,40.74,40.77,1557959,0
+YETI.US,D,20241219,000000,41.71,42.0498,39.5285,39.63,1861284,0
+YETI.US,D,20241220,000000,39.22,40.69,39,39.41,2154240,0
+YETI.US,D,20241223,000000,39.355,39.82,39.05,39.44,1284626,0
+YETI.US,D,20241224,000000,39.76,39.76,38.76,39.31,530658,0
+YETI.US,D,20241226,000000,39.02,39.68,38.81,39.38,1228750,0
+YETI.US,D,20241227,000000,39.22,39.6367,38.98,39.35,1059695,0
+YETI.US,D,20241230,000000,38.98,38.99,37.57,38.64,1823594,0
+YETI.US,D,20241231,000000,38.85,38.85,38.38,38.51,1287389,0
+YETI.US,D,20250102,000000,38.955,39.38,37.5,37.52,1411364,0
+YETI.US,D,20250103,000000,37.84,38.57,37.65,38.12,1139533,0
+YETI.US,D,20250106,000000,38.48,39.55,38.09,38.13,1175503,0
+YETI.US,D,20250107,000000,38.35,38.58,37.42,37.87,1538651,0
+YETI.US,D,20250108,000000,37.35,37.69,36.18,37.43,1767765,0
+YETI.US,D,20250110,000000,36.63,38.47,36.63,38.19,1550720,0
+YETI.US,D,20250113,000000,37.79,38.13,36.85,37.72,1100709,0
+YETI.US,D,20250114,000000,37.78,38.37,36.98,37.51,1093942,0
+YETI.US,D,20250115,000000,38.465,38.9709,36.86,36.87,953352,0
+YETI.US,D,20250116,000000,36.85,37.44,36.31,37.16,1159483,0
+YETI.US,D,20250117,000000,37.42,37.83,36.99,37.3,1246674,0
+YETI.US,D,20250121,000000,37.86,38.44,36.98,37.74,2176652,0
+YETI.US,D,20250122,000000,37.77,38.43,37.685,37.73,1239440,0
+YETI.US,D,20250123,000000,37.5,37.945,36.61,37.85,1294489,0
+YETI.US,D,20250124,000000,38.155,38.47,37.36,37.57,1027045,0
+YETI.US,D,20250127,000000,37.625,38.95,37.57,38.83,1695904,0
+YETI.US,D,20250128,000000,38.62,38.97,37.59,37.65,1427843,0
+YETI.US,D,20250129,000000,37.83,38.265,37.475,37.74,1448946,0
+YETI.US,D,20250130,000000,38.21,38.77,37.94,38.37,1236863,0
+YETI.US,D,20250131,000000,38.23,38.8,37.06,37.26,1133929,0
+YETI.US,D,20250203,000000,35.85,36.96,35.51,36.03,2025051,0
+YETI.US,D,20250204,000000,36.245,37.08,36.03,37.04,1329430,0
+YETI.US,D,20250205,000000,37.12,37.46,36.7201,36.98,1202089,0
+YETI.US,D,20250206,000000,37.335,37.91,37.21,37.39,1306324,0
+YETI.US,D,20250207,000000,37.235,37.37,36,36.34,1810419,0
+YETI.US,D,20250210,000000,36.5,36.8,35.92,36.14,1884734,0
+YETI.US,D,20250211,000000,35.905,38.44,35.905,37.82,3305134,0
+YETI.US,D,20250212,000000,36.67,38.5,36.59,37.91,3579051,0
+YETI.US,D,20250213,000000,39.87,40.59,36.35,37.58,5061393,0
+YETI.US,D,20250214,000000,37.335,38.61,36.9203,38.02,2150866,0
+YETI.US,D,20250218,000000,38.43,38.58,37.62,38.43,2103237,0
+YETI.US,D,20250219,000000,38.14,38.24,36.73,37.12,1693676,0
+YETI.US,D,20250220,000000,37.045,37.58,36.65,36.91,1478411,0
+YETI.US,D,20250221,000000,37.06,37.2575,36.4,36.83,1586870,0
+YETI.US,D,20250224,000000,36.77,37.419,36.41,37.1,2103406,0
+YETI.US,D,20250225,000000,37.22,37.72,36.72,37.52,1459626,0
+YETI.US,D,20250226,000000,37.75,38.24,37.23,37.4,1293073,0
+YETI.US,D,20250227,000000,37.315,37.315,35.54,35.62,1325781,0
+YETI.US,D,20250228,000000,35.63,35.8,35.21,35.64,1573857,0
+YETI.US,D,20250303,000000,36.2,36.5,35.19,35.4,1761585,0
+YETI.US,D,20250304,000000,34.91,34.91,34.02,34.29,2667311,0
+YETI.US,D,20250305,000000,34.22,34.51,33.36,34.39,1875735,0
+YETI.US,D,20250306,000000,34.14,35.15,34.07,34.98,1447318,0
+YETI.US,D,20250307,000000,34.82,35.75,34.2086,35.75,1557827,0
+YETI.US,D,20250310,000000,35.625,35.91,34.8147,35.01,1519282,0
+YETI.US,D,20250311,000000,35,35.52,33.59,33.98,1907648,0
+YETI.US,D,20250312,000000,34.32,34.5962,33.12,33.19,1325797,0
+YETI.US,D,20250313,000000,33.11,33.35,31.48,31.92,1680621,0
+YETI.US,D,20250314,000000,32.46,32.5,31.74,32.17,1589572,0
+YETI.US,D,20250317,000000,32.37,34.81,32.32,34,3096501,0
+YETI.US,D,20250318,000000,33.97,35.66,33.66,34.18,2692456,0
+YETI.US,D,20250319,000000,34.61,34.82,33.77,34.26,1938253,0
+YETI.US,D,20250320,000000,34.085,35.65,33.96,34.69,1947012,0
+YETI.US,D,20250321,000000,34,35.22,33.8104,34.78,2332496,0
+YETI.US,D,20250324,000000,35.115,35.34,34.18,34.41,2137322,0
+YETI.US,D,20250325,000000,34.27,34.51,33.5,33.86,1370609,0
+YETI.US,D,20250326,000000,34,34.08,33.21,33.68,1006902,0
+YETI.US,D,20250327,000000,33.61,34.165,33.41,33.95,1165497,0
+YETI.US,D,20250328,000000,33.765,33.765,32.94,33.09,1263842,0
+YETI.US,D,20250331,000000,32.87,33.32,32.51,33.1,1340414,0
+YETI.US,D,20250401,000000,32.99,33.7,32.53,33.69,1518044,0
+YETI.US,D,20250402,000000,33.57,34.8,33.47,34.72,1666500,0
+YETI.US,D,20250403,000000,32.28,32.565,29.63,29.81,5599823,0
+YETI.US,D,20250404,000000,28.12,30.61,28.09,30.15,3146556,0
+YETI.US,D,20250407,000000,29.14,31,28.09,28.74,2918083,0
+YETI.US,D,20250408,000000,29.84,30.41,26.79,27.14,3675737,0
+YETI.US,D,20250409,000000,27.09,31.155,26.6601,30.9,4473295,0
+YETI.US,D,20250410,000000,30,30.27,28.33,29.06,2144488,0
+YETI.US,D,20250411,000000,28.69,29.2,27.49,29.12,2128557,0
+YETI.US,D,20250414,000000,29.72,29.8,28.11,28.82,1308493,0
+YETI.US,D,20250415,000000,28.87,28.92,27.99,28.24,1553893,0
+YETI.US,D,20250416,000000,28.08,28.42,26.61,26.94,1981316,0
+YETI.US,D,20250417,000000,27.5,28.45,27.23,27.86,2200155,0
+YETI.US,D,20250421,000000,27.62,27.79,26.7,27.49,1914987,0
+YETI.US,D,20250422,000000,27.69,28.43,27.165,28.05,1700554,0
+YETI.US,D,20250423,000000,29.24,30.1989,28.075,28.22,1838423,0
+YETI.US,D,20250424,000000,28.21,29.18,28.21,29.04,1305791,0
+YETI.US,D,20250425,000000,28.79,29.31,28.5,28.87,1432212,0
+YETI.US,D,20250428,000000,28.98,29.58,28.39,28.64,2132521,0
+YETI.US,D,20250429,000000,28.495,29.1,28.27,28.68,2903192,0
+YETI.US,D,20250430,000000,28.09,28.75,27.76,28.55,2246502,0
+YETI.US,D,20250501,000000,28.54,29,28.315,28.35,2222736,0
+YETI.US,D,20250502,000000,28.745,29.14,28.38,28.84,4007571,0
+YETI.US,D,20250505,000000,28.455,29.4,28.17,28.46,2605969,0
+YETI.US,D,20250506,000000,28.08,28.59,27.345,27.35,2975653,0
+YETI.US,D,20250507,000000,27.83,28.21,27.5,27.93,3239150,0
+YETI.US,D,20250508,000000,28.94,29.88,27.5369,29.61,5240817,0
+YETI.US,D,20250509,000000,29.4,29.505,28,28.16,3687121,0
+YETI.US,D,20250512,000000,31.94,32.7555,30.9,31.71,6380543,0
+YETI.US,D,20250513,000000,31.95,32.17,31.092,31.67,2919054,0
+YETI.US,D,20250514,000000,31.42,31.71,31.05,31.37,2539716,0
+YETI.US,D,20250515,000000,31.525,32.55,31.08,32.16,2972056,0
+YETI.US,D,20250516,000000,32.18,32.47,31.93,32.13,2709619,0
+YETI.US,D,20250519,000000,31.39,31.9125,31.14,31.57,2995266,0
+YETI.US,D,20250520,000000,31.7,32.085,31.31,31.31,2297020,0
+YETI.US,D,20250521,000000,30.52,30.7,29.71,29.71,2384357,0
+YETI.US,D,20250522,000000,29.505,30.295,29.5,30.13,2900580,0
+YETI.US,D,20250523,000000,29.5,29.875,28.98,29.49,1642756,0
+YETI.US,D,20250527,000000,30.01,30.345,29.185,30.19,2364606,0
+YETI.US,D,20250528,000000,30.39,30.39,29.16,29.44,2121855,0
+YETI.US,D,20250529,000000,29.995,31.55,29.735,30.52,2989346,0
+YETI.US,D,20250530,000000,30.19,30.97,29.95,30.56,2296296,0
+YETI.US,D,20250602,000000,30.675,30.675,29.93,30.61,2005399,0
+YETI.US,D,20250603,000000,30.66,31.87,30.055,31.65,1890945,0
+YETI.US,D,20250604,000000,31.79,31.94,31.33,31.77,1316574,0
+YETI.US,D,20250605,000000,31.8,32.19,31.0908,31.39,2469983,0
+YETI.US,D,20250606,000000,31.6,32,31.295,31.57,1311850,0
+YETI.US,D,20250609,000000,31.97,32.69,31.68,32.25,1694448,0
+YETI.US,D,20250610,000000,32.425,33.08,32.11,32.48,2479964,0
+YETI.US,D,20250611,000000,32.575,32.66,31.47,31.51,2155351,0
+YETI.US,D,20250612,000000,31.27,31.7,31.02,31.45,1334277,0
+YETI.US,D,20250613,000000,30.81,31.53,29.84,30,1578702,0
+YETI.US,D,20250616,000000,30.47,30.74,30.01,30.53,2189560,0
+YETI.US,D,20250617,000000,30.24,30.24,29.4,29.49,1690062,0
+YETI.US,D,20250618,000000,29.615,29.91,29.2,29.29,1274033,0
+YETI.US,D,20250620,000000,29.565,30.105,29.12,29.42,4153649,0
+YETI.US,D,20250623,000000,29.53,30.705,29.27,30.6,2080906,0
+YETI.US,D,20250624,000000,30.9,31.27,30.42,30.9,1805150,0
+YETI.US,D,20250625,000000,30.65,30.89,29.81,30.31,2087088,0
+YETI.US,D,20250626,000000,30.49,30.51,29.84,29.99,1657653,0
+YETI.US,D,20250627,000000,30.22,30.815,30.15,30.59,2795374,0
+YETI.US,D,20250630,000000,30.805,31.61,30.51,31.52,2122005,0
+YETI.US,D,20250701,000000,31.305,33.6,31.305,32.93,2636977,0
+YETI.US,D,20250702,000000,32.93,33.5,32.44,33.29,1795602,0
+YETI.US,D,20250703,000000,33.26,33.475,32.63,32.75,1022573,0
+YETI.US,D,20250707,000000,32.64,32.99,31.82,32.19,2055642,0
+YETI.US,D,20250708,000000,32.32,32.51,31.31,31.93,1918354,0
+YETI.US,D,20250709,000000,32.01,32.36,31.31,32.28,1774783,0
+YETI.US,D,20250710,000000,32.17,33.29,32.17,32.88,1541153,0
+YETI.US,D,20250711,000000,32.32,32.6,31.8701,32.09,1174740,0
+YETI.US,D,20250714,000000,31.97,32.11,31.34,31.89,1523804,0
+YETI.US,D,20250715,000000,31.99,33.13,31.95,32.85,2648816,0
+YETI.US,D,20250716,000000,33.17,34.165,33.045,33.76,3376057,0
+YETI.US,D,20250717,000000,34.07,35.35,34.05,35.1,2678943,0
+YETI.US,D,20250718,000000,35.295,35.46,34.68,35,2067154,0
+YETI.US,D,20250721,000000,35.23,35.95,35.02,35.83,3152888,0
+YETI.US,D,20250722,000000,36.09,38.08,36.085,37.83,3934394,0
+YETI.US,D,20250723,000000,38.75,39.8,37.9245,39.7,4010145,0
+YETI.US,D,20250724,000000,39.4,39.66,36.77,36.8,3398154,0
+YETI.US,D,20250725,000000,37.91,39.83,36.7066,38.86,5099813,0
+YETI.US,D,20250728,000000,38.63,39.05,38.4,38.65,1681453,0
+YETI.US,D,20250729,000000,38.73,38.9,37.7436,37.91,1769487,0
+YETI.US,D,20250730,000000,37.8,38.15,37,37.26,1351004,0
+YETI.US,D,20250731,000000,37.15,37.27,36.22,36.74,2381734,0
+YETI.US,D,20250801,000000,35.925,36.245,35.085,35.93,1794841,0
+YETI.US,D,20250804,000000,36.2835,37.13,36.0655,37.02,1990663,0
+YETI.US,D,20250805,000000,37.11,37.36,36.53,37.02,1721627,0
+YETI.US,D,20250806,000000,37.225,37.225,36.01,36.43,3451136,0
+YETI.US,D,20250807,000000,36.39,36.39,30.51,32.66,7711328,0
+YETI.US,D,20250808,000000,32.23,33.17,32.195,32.66,2908380,0
+YETI.US,D,20250811,000000,32.9399,32.9399,31.56,31.86,1974833,0
+YETI.US,D,20250812,000000,32.16,33.8,31.86,33.76,2729213,0
+YETI.US,D,20250813,000000,33.655,35.56,33.5001,35.36,2218647,0
+YETI.US,D,20250814,000000,34.595,34.7,33.62,33.91,1659741,0
+YETI.US,D,20250815,000000,34.075,34.4,33.88,33.98,1453215,0
+YETI.US,D,20250818,000000,33.65,34.59,33.5,34.46,1532149,0
+YETI.US,D,20250819,000000,34.89,35.375,34.32,34.55,1407125,0
+YETI.US,D,20250820,000000,34.35,34.82,33.935,34.08,1233535,0
+YETI.US,D,20250821,000000,33.75,34.02,33.334,33.93,1483463,0
+YETI.US,D,20250822,000000,34.07,35.83,33.9602,35.71,1884176,0
+YETI.US,D,20250825,000000,35.623,35.7,35.155,35.51,1430214,0
+YETI.US,D,20250826,000000,35.335,36.3,35.335,35.77,1949368,0
+YETI.US,D,20250827,000000,35.755,36.27,35.41,36.19,1582546,0
+YETI.US,D,20250828,000000,36.32,36.38,34.62,34.86,1573397,0
+YETI.US,D,20250829,000000,34.835,35.39,34.7,35.16,2432414,0
+YETI.US,D,20250902,000000,34.58,35.26,34.355,34.65,1684176,0
+YETI.US,D,20250903,000000,34.7,35.25,34.37,34.92,1786174,0
+YETI.US,D,20250904,000000,35.075,36.44,34.88,36.21,1466075,0
+YETI.US,D,20250905,000000,36.38,36.98,36.01,36.31,1663639,0
+YETI.US,D,20250908,000000,36.18,36.41,35.3,35.68,960271,0
+YETI.US,D,20250909,000000,35.485,35.725,35.21,35.61,1171804,0
+YETI.US,D,20250910,000000,35.46,35.49,34.5,35.4,1408973,0
+YETI.US,D,20250911,000000,35.45,36.985,35.45,36.63,1675359,0
+YETI.US,D,20250912,000000,36.43,36.435,35.45,35.46,1387523,0
+YETI.US,D,20250915,000000,35.535,35.535,34.395,34.77,1506141,0
+YETI.US,D,20250916,000000,34.88,35.6599,34.635,35.56,1254421,0
+YETI.US,D,20250917,000000,35.725,36.78,35.29,35.39,1442239,0
+YETI.US,D,20250918,000000,35.835,36.2872,35.55,35.84,1540884,0
+YETI.US,D,20250919,000000,35.72,35.831,34.41,34.59,2384053,0
+YETI.US,D,20250922,000000,34.64,35.27,34.3426,34.88,1677869,0
+YETI.US,D,20250923,000000,35.26,35.44,34.56,34.71,1338496,0
+YETI.US,D,20250924,000000,34.9299,35.41,34.675,34.78,1059963,0
+YETI.US,D,20250925,000000,34.59,34.6807,33.72,34.08,965650,0
+YETI.US,D,20250926,000000,34.29,34.58,33.68,34.41,1539704,0
+YETI.US,D,20250929,000000,34.585,34.75,33.76,34.12,1665519,0
+YETI.US,D,20250930,000000,34.13,34.145,32.71,33.18,2394375,0
+YETI.US,D,20251001,000000,33.17,33.915,32.96,33.84,1688599,0
+YETI.US,D,20251002,000000,33.925,35.085,33.84,35.02,1712931,0
+YETI.US,D,20251003,000000,35.18,35.655,34.943,35.06,1043118,0
+YETI.US,D,20251006,000000,35.22,35.4,34,34.3,1818027,0
+YETI.US,D,20251007,000000,34.25,34.92,33.17,33.2,1269151,0
+YETI.US,D,20251008,000000,33.25,33.87,33.03,33.62,1475357,0
+YETI.US,D,20251009,000000,33.84,33.84,32.95,33.17,1568907,0
+YETI.US,D,20251010,000000,33.33,33.43,31.655,32.11,2228767,0
+YETI.US,D,20251013,000000,32.58,32.96,32.15,32.2,1443775,0
+YETI.US,D,20251014,000000,32.04,34.54,31.88,33.97,1985585,0
+YETI.US,D,20251015,000000,34.13,34.64,34.06,34.25,1336709,0
+YETI.US,D,20251016,000000,34.29,34.555,33.11,33.5,1479755,0
+YETI.US,D,20251017,000000,33.435,33.9,33.29,33.74,1065822,0
+YETI.US,D,20251020,000000,33.84,34.58,33.81,33.99,983267,0
+YETI.US,D,20251021,000000,33.53,35.41,33.53,34.92,1543141,0
+YETI.US,D,20251022,000000,35.26,35.95,34.66,34.95,1706565,0
+YETI.US,D,20251023,000000,34.84,35.71,34.5,35.58,1520073,0
+YETI.US,D,20251024,000000,35.9,35.98,35.46,35.6,920669,0
+YETI.US,D,20251027,000000,35.97,36.56,35.77,36.07,1199198,0
+YETI.US,D,20251028,000000,35.95,36.13,35.34,35.84,1008771,0
+YETI.US,D,20251029,000000,35.585,35.63,34.38,34.58,1109263,0
+YETI.US,D,20251030,000000,34.31,34.9,34.0101,34.29,1550116,0
+YETI.US,D,20251031,000000,34.26,34.55,33.54,33.99,1924668,0
+YETI.US,D,20251103,000000,34,34,33,33.54,2816941,0
+YETI.US,D,20251104,000000,33.265,33.295,32.44,32.5,2278048,0
+YETI.US,D,20251105,000000,32.47,34.1,32.26,33.39,3356662,0
+YETI.US,D,20251106,000000,34.84,36,34.3,35.13,3374227,0
+YETI.US,D,20251107,000000,34.76,36.63,34.76,36.28,4052194,0
+YETI.US,D,20251110,000000,36.35,36.59,35.3,36.51,3178557,0
+YETI.US,D,20251111,000000,36.2,38.59,36.2,38.47,2948390,0
+YETI.US,D,20251112,000000,38.52,38.76,37.92,38.61,3374747,0
+YETI.US,D,20251113,000000,38.495,39.06,37.48,37.92,2048098,0
+YETI.US,D,20251114,000000,37.16,37.835,36.84,37.3,1370116,0
+YETI.US,D,20251117,000000,37.0875,37.435,35.92,35.97,1512001,0
+YETI.US,D,20251118,000000,35.68,36.43,35.26,36.3,1487824,0
+YETI.US,D,20251119,000000,36.04,36.78,35.98,36.37,1209680,0
+YETI.US,D,20251120,000000,36.695,37.55,35.83,35.95,3594749,0
+YETI.US,D,20251121,000000,36.01,38.775,36.01,38.49,1927664,0
+YETI.US,D,20251124,000000,38.24,39.67,37.92,39.46,2412061,0
+YETI.US,D,20251125,000000,39.595,41.8,39.595,41.23,1933172,0
+YETI.US,D,20251126,000000,41.13,42.05,41.0653,41.5,1434560,0
+YETI.US,D,20251128,000000,41.55,41.94,41.335,41.48,659103,0
+YETI.US,D,20251201,000000,41.03,43.055,41.01,42.52,1991281,0
+YETI.US,D,20251202,000000,42.54,43.04,42.16,42.3,2237394,0
+YETI.US,D,20251203,000000,42.595,43.61,42.475,43.14,2877276,0
+YETI.US,D,20251204,000000,42.91,43.3055,42.09,42.41,1878297,0
+YETI.US,D,20251205,000000,42.2,43.745,42.14,43.36,2072237,0
+YETI.US,D,20251208,000000,43.625,43.6922,42.402,42.92,1697738,0
+YETI.US,D,20251209,000000,42.975,43.845,42.615,43.44,1961897,0
+YETI.US,D,20251210,000000,43.545,45.665,43.44,45.24,2797523,0
+YETI.US,D,20251211,000000,45.26,46.275,45.2,45.46,2445040,0
+YETI.US,D,20251212,000000,45.46,45.88,43.88,44.08,1653974,0
+YETI.US,D,20251215,000000,44.385,44.78,42.93,43.36,2334151,0
+YETI.US,D,20251216,000000,43.14,43.36,42.225,42.99,3041180,0
+YETI.US,D,20251217,000000,43.05,43.58,42.77,42.96,1660269,0
+YETI.US,D,20251218,000000,43.16,44.08,42.91,43.96,1878279,0
+YETI.US,D,20251219,000000,43.97,44.61,43.5,44.57,3443166,0
+YETI.US,D,20251222,000000,44.52,45.54,44.455,45.07,2023020,0
+YETI.US,D,20251223,000000,44.715,45.14,44.11,44.93,1228503,0
+YETI.US,D,20251224,000000,45,45.49,44.95,45.14,858471,0
+YETI.US,D,20251226,000000,45.175,45.9,45.1,45.82,1280920,0
+YETI.US,D,20251229,000000,45.71,46.08,44.9,45.22,1553208,0
+YETI.US,D,20251230,000000,45.24,45.565,44.27,44.31,1242884,0
+YETI.US,D,20251231,000000,44.31,44.45,43.82,44.17,1483312,0
+YETI.US,D,20260102,000000,44.2,45.05,43.92,44.84,1284555,0
+YETI.US,D,20260105,000000,44.83,47.535,44.83,46.24,3160069,0
+YETI.US,D,20260106,000000,46.165,47.79,46.02,47.72,1927474,0
+YETI.US,D,20260107,000000,47.74,48.33,47.25,47.47,1457420,0
+YETI.US,D,20260108,000000,46.82,50.34,46.82,49.19,2212142,0
+YETI.US,D,20260109,000000,49.555,49.92,47.83,49.34,2507373,0
+YETI.US,D,20260112,000000,48.74,49.86,48.3412,49.6,1099656,0
+YETI.US,D,20260113,000000,49.79,50.25,48.92,49.33,1170647,0
+YETI.US,D,20260114,000000,49.145,50.08,48.58,48.87,1157452,0
+YETI.US,D,20260115,000000,49.065,49.59,48.37,49.34,1084000,0
+YETI.US,D,20260116,000000,50.26,51.29,50.13,50.77,1587303,0
+YETI.US,D,20260120,000000,49.705,50.51,48.05,48.25,1978628,0
+YETI.US,D,20260121,000000,48.655,49.22,47.84,48.68,1481057,0
+YETI.US,D,20260122,000000,49.02,49.76,48.72,48.86,1859874,0
+YETI.US,D,20260123,000000,48.6025,49.22,47.37,47.43,927520,0
+YETI.US,D,20260126,000000,47.68,48.27,47.4,47.5,1094715,0
+YETI.US,D,20260127,000000,47.44,48.13,47.12,47.41,927419,0
+YETI.US,D,20260128,000000,47.51,47.75,46.25,46.47,1287386,0
+YETI.US,D,20260129,000000,45.88,46.545,44.8085,45.71,1461420,0
+YETI.US,D,20260130,000000,45.375,46.615,45.26,45.71,1517065,0
+YETI.US,D,20260202,000000,45.86,46.59,45.04,46.41,869183,0
+YETI.US,D,20260203,000000,46.41,47.885,46.34,46.76,1500892,0
+YETI.US,D,20260204,000000,47.7,48.39,46.5401,47.41,1027069,0
+YETI.US,D,20260205,000000,46.91,47.055,45.5,46.08,968243,0
+YETI.US,D,20260206,000000,46.5,47.65,46.42,47.15,784939,0
+YETI.US,D,20260209,000000,46.755,47.5499,46.24,46.67,1207084,0
+YETI.US,D,20260210,000000,46.96,47.705,46.66,47.06,717455,0
+YETI.US,D,20260211,000000,47.495,47.65,46.375,47.46,1013781,0
+YETI.US,D,20260212,000000,48.18,49.2199,46.58,47.35,921507,0
+YETI.US,D,20260213,000000,47.555,48.42,46.7901,48,1095776,0
+YETI.US,D,20260217,000000,49.51,50.6,47.375,48.01,1535845,0
+YETI.US,D,20260218,000000,47.75,49.47,47.29,49.43,2934509,0
diff --git a/daily/us/nyse stocks/2/yfya.us.txt b/daily/us/nyse stocks/2/yfya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29c8fa81566f74f1a89b9d6b2c83a56bca251f42
--- /dev/null
+++ b/daily/us/nyse stocks/2/yfya.us.txt	
@@ -0,0 +1,259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YFYA.US,D,20250205,000000,9.9902,10.01,9.98,10,103434,0
+YFYA.US,D,20250206,000000,9.9992,10.01,9.98,10.0055,375900,0
+YFYA.US,D,20250207,000000,10.01,10.01,9.97,9.99,15885,0
+YFYA.US,D,20250210,000000,9.98,10.0099,9.98,9.995,83478,0
+YFYA.US,D,20250211,000000,9.998,10.005,9.99,9.9925,47657,0
+YFYA.US,D,20250212,000000,9.98,9.99,9.98,9.9829,540255,0
+YFYA.US,D,20250213,000000,9.99,10.0151,9.98,10.0151,40523,0
+YFYA.US,D,20250214,000000,10.01,10.015,10.01,10.015,862,0
+YFYA.US,D,20250218,000000,10.01,10.02,10.01,10.02,10582,0
+YFYA.US,D,20250219,000000,10.01,10.025,10.01,10.025,2861,0
+YFYA.US,D,20250220,000000,10.01,10.04,10,10.0203,42220,0
+YFYA.US,D,20250221,000000,10.01,10.02,9.99,10.01,118958,0
+YFYA.US,D,20250224,000000,10.02,10.08,9.99,10.04,87408,0
+YFYA.US,D,20250225,000000,10.01,10.015,10.01,10.015,1294,0
+YFYA.US,D,20250226,000000,10,10.02,10,10.02,447256,0
+YFYA.US,D,20250227,000000,10.0236,10.04,10,10,28840,0
+YFYA.US,D,20250228,000000,10.03,10.03,10.0164,10.0269,6052,0
+YFYA.US,D,20250303,000000,10.02,10.03,10.02,10.025,91509,0
+YFYA.US,D,20250304,000000,10,10.01,9.99,9.99,6540,0
+YFYA.US,D,20250305,000000,9.99,10,9.99,10,51407,0
+YFYA.US,D,20250306,000000,9.99,10.02,9.99,10.02,14906,0
+YFYA.US,D,20250307,000000,10,10.01,9.99,10.0005,45830,0
+YFYA.US,D,20250310,000000,9.98,9.985,9.98,9.985,2204,0
+YFYA.US,D,20250311,000000,9.96,9.975,9.96,9.975,596,0
+YFYA.US,D,20250312,000000,9.98,9.99,9.95,9.95,50401,0
+YFYA.US,D,20250313,000000,9.96,9.97,9.95,9.9681,2438,0
+YFYA.US,D,20250314,000000,9.97,9.98,9.97,9.975,12679,0
+YFYA.US,D,20250317,000000,9.9802,10,9.98,9.995,8677,0
+YFYA.US,D,20250318,000000,9.985,9.985,9.98,9.985,6710,0
+YFYA.US,D,20250319,000000,10,10,9.98,9.99,11165,0
+YFYA.US,D,20250320,000000,9.98,9.99,9.98,9.98,8412,0
+YFYA.US,D,20250321,000000,9.97,9.99,9.97,9.99,17872,0
+YFYA.US,D,20250324,000000,9.99,9.9951,9.99,9.9951,2850,0
+YFYA.US,D,20250325,000000,9.9997,10,9.9997,10,4285,0
+YFYA.US,D,20250326,000000,9.99,10,9.97,9.97,10386,0
+YFYA.US,D,20250327,000000,9.975,9.975,9.975,9.975,331,0
+YFYA.US,D,20250328,000000,9.96,9.98,9.95,9.98,9715,0
+YFYA.US,D,20250331,000000,9.94,9.97,9.94,9.955,3498,0
+YFYA.US,D,20250401,000000,9.95,9.96,9.93,9.96,42751,0
+YFYA.US,D,20250402,000000,9.96,10,9.955,9.9969,27979,0
+YFYA.US,D,20250403,000000,9.93,9.9595,9.92,9.925,6933,0
+YFYA.US,D,20250404,000000,9.88,9.88,9.84,9.855,80926,0
+YFYA.US,D,20250407,000000,9.81,9.84,9.8,9.825,34723,0
+YFYA.US,D,20250408,000000,9.84,9.84,9.81,9.8227,206665,0
+YFYA.US,D,20250409,000000,9.78,9.9199,9.78,9.89,7718,0
+YFYA.US,D,20250410,000000,9.82,9.8532,9.82,9.8532,11835,0
+YFYA.US,D,20250411,000000,9.81,9.85,9.8,9.81,99278,0
+YFYA.US,D,20250414,000000,9.86,9.88,9.86,9.88,1880,0
+YFYA.US,D,20250415,000000,9.87,9.89,9.85,9.86,24317,0
+YFYA.US,D,20250416,000000,9.87,9.88,9.86,9.8687,9461,0
+YFYA.US,D,20250417,000000,9.8737,9.89,9.8737,9.89,144,0
+YFYA.US,D,20250421,000000,9.85,9.87,9.84,9.865,88918,0
+YFYA.US,D,20250422,000000,9.88,9.8841,9.88,9.8841,2959,0
+YFYA.US,D,20250423,000000,9.91,9.91,9.89,9.905,11336,0
+YFYA.US,D,20250424,000000,9.92,9.925,9.92,9.925,5478,0
+YFYA.US,D,20250425,000000,9.86,9.885,9.86,9.885,5660,0
+YFYA.US,D,20250428,000000,9.8889,9.8889,9.87,9.885,14898,0
+YFYA.US,D,20250429,000000,9.88,9.91,9.88,9.895,14383,0
+YFYA.US,D,20250430,000000,9.89,9.91,9.89,9.89,21654,0
+YFYA.US,D,20250501,000000,9.9,9.92,9.89,9.92,178572,0
+YFYA.US,D,20250502,000000,9.9038,9.9397,9.9038,9.93,13348,0
+YFYA.US,D,20250505,000000,9.92,9.92,9.9198,9.9198,25570,0
+YFYA.US,D,20250506,000000,9.91,9.92,9.9,9.915,11758,0
+YFYA.US,D,20250507,000000,9.9102,9.93,9.9,9.92,10529,0
+YFYA.US,D,20250508,000000,9.92,9.92,9.9,9.905,9288,0
+YFYA.US,D,20250509,000000,9.9003,9.92,9.89,9.905,49186,0
+YFYA.US,D,20250512,000000,9.9,9.93,9.9,9.92,25207,0
+YFYA.US,D,20250513,000000,9.92,9.92,9.9,9.912,44999,0
+YFYA.US,D,20250514,000000,9.915,9.915,9.91,9.91,631,0
+YFYA.US,D,20250515,000000,9.93,9.93,9.92,9.9284,6245,0
+YFYA.US,D,20250516,000000,9.939,9.94,9.93,9.9307,6930,0
+YFYA.US,D,20250520,000000,9.92,9.94,9.92,9.93,28730,0
+YFYA.US,D,20250521,000000,9.92,9.92,9.915,9.915,63610,0
+YFYA.US,D,20250522,000000,9.91,9.92,9.9,9.908,33708,0
+YFYA.US,D,20250523,000000,9.9003,9.92,9.9,9.92,41993,0
+YFYA.US,D,20250527,000000,9.91,9.94,9.91,9.9303,7717,0
+YFYA.US,D,20250528,000000,9.86,9.88,9.86,9.87,78907,0
+YFYA.US,D,20250529,000000,9.88,9.88,9.86,9.87,6802,0
+YFYA.US,D,20250530,000000,9.85,9.8653,9.841,9.8653,19252,0
+YFYA.US,D,20250602,000000,9.83,9.88,9.83,9.8581,46405,0
+YFYA.US,D,20250603,000000,9.87,9.87,9.87,9.87,4945,0
+YFYA.US,D,20250604,000000,9.87,9.88,9.87,9.88,2575,0
+YFYA.US,D,20250606,000000,9.87,9.896,9.87,9.89,1815,0
+YFYA.US,D,20250609,000000,9.9,9.91,9.88,9.91,26890,0
+YFYA.US,D,20250610,000000,9.9001,9.9052,9.87,9.9052,8869,0
+YFYA.US,D,20250611,000000,9.9184,9.92,9.89,9.91,5059,0
+YFYA.US,D,20250612,000000,9.92,9.93,9.9,9.9215,20196,0
+YFYA.US,D,20250613,000000,9.88,9.91,9.88,9.91,15513,0
+YFYA.US,D,20250616,000000,9.89,9.91,9.89,9.91,3834,0
+YFYA.US,D,20250617,000000,9.88,9.91,9.88,9.895,14719,0
+YFYA.US,D,20250618,000000,9.89,9.9074,9.8825,9.895,731,0
+YFYA.US,D,20250620,000000,9.89,9.92,9.89,9.895,27647,0
+YFYA.US,D,20250623,000000,9.89,9.91,9.88,9.89,27571,0
+YFYA.US,D,20250624,000000,9.92,9.93,9.92,9.925,7835,0
+YFYA.US,D,20250625,000000,9.86,9.88,9.8501,9.865,13762,0
+YFYA.US,D,20250626,000000,9.8734,9.89,9.86,9.875,17720,0
+YFYA.US,D,20250627,000000,9.87,9.89,9.87,9.88,189995,0
+YFYA.US,D,20250630,000000,9.87,9.885,9.86,9.8771,4797,0
+YFYA.US,D,20250701,000000,9.88,9.88,9.87,9.875,9194,0
+YFYA.US,D,20250702,000000,9.9,10.34,9.88,9.91,37567,0
+YFYA.US,D,20250703,000000,9.91,9.92,9.895,9.895,2143,0
+YFYA.US,D,20250707,000000,9.92,9.92,9.87,9.91,129088,0
+YFYA.US,D,20250708,000000,9.92,9.92,9.88,9.91,11417,0
+YFYA.US,D,20250709,000000,9.91,9.91,9.88,9.89,12584,0
+YFYA.US,D,20250710,000000,9.9199,9.9199,9.9001,9.9001,1330,0
+YFYA.US,D,20250711,000000,9.88,9.92,9.88,9.9,11606,0
+YFYA.US,D,20250714,000000,9.92,9.95,9.89,9.94,12716,0
+YFYA.US,D,20250715,000000,9.91,9.92,9.89,9.8974,39319,0
+YFYA.US,D,20250716,000000,9.88,9.91,9.88,9.9,80877,0
+YFYA.US,D,20250717,000000,9.92,9.92,9.89,9.905,30856,0
+YFYA.US,D,20250718,000000,9.9,9.9107,9.9,9.91,22179,0
+YFYA.US,D,20250721,000000,9.89,9.93,9.88,9.93,15297,0
+YFYA.US,D,20250722,000000,9.9032,9.91,9.89,9.91,8469,0
+YFYA.US,D,20250723,000000,9.8944,9.91,9.87,9.91,59680,0
+YFYA.US,D,20250724,000000,9.9,9.91,9.9,9.91,2745,0
+YFYA.US,D,20250725,000000,9.8434,9.855,9.8434,9.855,364,0
+YFYA.US,D,20250728,000000,9.8799,9.8799,9.86,9.865,5419,0
+YFYA.US,D,20250729,000000,9.85,9.865,9.83,9.865,8560,0
+YFYA.US,D,20250730,000000,9.72,9.86,9.585,9.855,11584,0
+YFYA.US,D,20250731,000000,9.85,9.855,9.85,9.855,4832,0
+YFYA.US,D,20250801,000000,9.84,9.8501,9.84,9.8501,19816,0
+YFYA.US,D,20250804,000000,9.87,9.87,9.85,9.865,40521,0
+YFYA.US,D,20250805,000000,9.85,10.05,9.85,9.8559,17467,0
+YFYA.US,D,20250806,000000,9.871,9.871,9.86,9.86,250,0
+YFYA.US,D,20250807,000000,9.86,9.8603,9.86,9.8603,2848,0
+YFYA.US,D,20250808,000000,9.87,9.88,9.87,9.875,16187,0
+YFYA.US,D,20250811,000000,9.88,9.89,9.88,9.8817,15679,0
+YFYA.US,D,20250812,000000,9.87,9.8976,9.87,9.89,18173,0
+YFYA.US,D,20250813,000000,9.89,9.9,9.88,9.8951,12660,0
+YFYA.US,D,20250814,000000,9.89,9.91,9.89,9.8951,42935,0
+YFYA.US,D,20250815,000000,9.88,9.91,9.88,9.895,3119,0
+YFYA.US,D,20250818,000000,9.89,9.91,9.88,9.9001,78304,0
+YFYA.US,D,20250819,000000,9.905,9.905,9.88,9.9001,4049,0
+YFYA.US,D,20250820,000000,9.88,9.9043,9.88,9.9001,1063,0
+YFYA.US,D,20250821,000000,9.91,9.91,9.85,9.895,78413,0
+YFYA.US,D,20250822,000000,9.91,9.915,9.9,9.915,2384,0
+YFYA.US,D,20250825,000000,9.9,9.91,9.9,9.9096,1522,0
+YFYA.US,D,20250826,000000,9.85,9.87,9.84,9.865,4685,0
+YFYA.US,D,20250827,000000,9.8799,9.8799,9.85,9.865,7030,0
+YFYA.US,D,20250828,000000,9.85,9.88,9.85,9.87,1648,0
+YFYA.US,D,20250829,000000,9.85,9.87,9.85,9.865,16234,0
+YFYA.US,D,20250902,000000,9.83,9.87,9.83,9.865,12556,0
+YFYA.US,D,20250903,000000,9.85,9.865,9.85,9.865,949,0
+YFYA.US,D,20250904,000000,9.87,9.88,9.87,9.875,8618,0
+YFYA.US,D,20250905,000000,9.87,9.9,9.8673,9.885,7498,0
+YFYA.US,D,20250908,000000,9.87,9.9,9.87,9.885,4092,0
+YFYA.US,D,20250909,000000,9.87,9.89,9.87,9.885,8437,0
+YFYA.US,D,20250910,000000,9.88,9.9064,9.88,9.89,1419,0
+YFYA.US,D,20250911,000000,9.88,9.9,9.88,9.895,13005,0
+YFYA.US,D,20250912,000000,9.89,9.8922,9.87,9.8922,11878,0
+YFYA.US,D,20250915,000000,9.88,9.9,9.87,9.895,7646,0
+YFYA.US,D,20250916,000000,9.88,9.91,9.88,9.9006,5228,0
+YFYA.US,D,20250917,000000,9.88,9.92,9.88,9.9,26202,0
+YFYA.US,D,20250918,000000,9.92,9.92,9.89,9.905,15404,0
+YFYA.US,D,20250919,000000,9.92,9.93,9.9052,9.9069,12676,0
+YFYA.US,D,20250922,000000,9.91,9.92,9.905,9.905,1470,0
+YFYA.US,D,20250923,000000,9.905,9.905,9.905,9.905,288,0
+YFYA.US,D,20250924,000000,9.89,9.92,9.89,9.905,17311,0
+YFYA.US,D,20250925,000000,9.85,9.86,9.85,9.8507,2696,0
+YFYA.US,D,20250926,000000,9.87,9.87,9.855,9.855,1429,0
+YFYA.US,D,20250929,000000,9.85,9.86,9.85,9.8556,2852,0
+YFYA.US,D,20250930,000000,9.87,9.9,9.865,9.865,43411,0
+YFYA.US,D,20251001,000000,9.86,9.88,9.86,9.865,121970,0
+YFYA.US,D,20251002,000000,9.88,9.88,9.865,9.865,11997,0
+YFYA.US,D,20251003,000000,9.88,9.88,9.87,9.88,2403,0
+YFYA.US,D,20251006,000000,9.89,9.89,9.87,9.875,3671,0
+YFYA.US,D,20251007,000000,9.89,9.895,9.875,9.875,8313,0
+YFYA.US,D,20251008,000000,9.89,9.89,9.87,9.875,44408,0
+YFYA.US,D,20251009,000000,9.86,9.89,9.86,9.875,19570,0
+YFYA.US,D,20251010,000000,9.89,9.89,9.855,9.88,9171,0
+YFYA.US,D,20251013,000000,9.88,9.89,9.874,9.874,15664,0
+YFYA.US,D,20251014,000000,9.86,9.88,9.86,9.865,17831,0
+YFYA.US,D,20251015,000000,9.86,9.88,9.86,9.875,18418,0
+YFYA.US,D,20251016,000000,9.875,9.89,9.8602,9.87,53188,0
+YFYA.US,D,20251017,000000,9.87,9.875,9.86,9.875,11410,0
+YFYA.US,D,20251020,000000,9.89,9.9,9.8853,9.8853,16201,0
+YFYA.US,D,20251021,000000,9.9,9.91,9.9,9.9,7336,0
+YFYA.US,D,20251022,000000,9.88,9.9,9.88,9.895,10069,0
+YFYA.US,D,20251023,000000,9.9,9.9,9.895,9.895,6487,0
+YFYA.US,D,20251024,000000,9.91,9.91,9.905,9.905,979,0
+YFYA.US,D,20251027,000000,9.84,9.8799,9.84,9.865,3470,0
+YFYA.US,D,20251028,000000,9.86,9.88,9.86,9.8602,21443,0
+YFYA.US,D,20251029,000000,9.84,9.87,9.84,9.84,13114,0
+YFYA.US,D,20251030,000000,9.85,9.86,9.85,9.86,1270,0
+YFYA.US,D,20251031,000000,9.87,9.87,9.84,9.855,2864,0
+YFYA.US,D,20251103,000000,9.84,9.86,9.84,9.85,10451,0
+YFYA.US,D,20251104,000000,9.85,9.86,9.83,9.845,67035,0
+YFYA.US,D,20251105,000000,9.86,9.87,9.85,9.8531,56152,0
+YFYA.US,D,20251106,000000,9.83,9.845,9.83,9.845,6970,0
+YFYA.US,D,20251107,000000,9.85,9.85,9.845,9.845,7629,0
+YFYA.US,D,20251110,000000,9.86,9.86,9.8526,9.86,3637,0
+YFYA.US,D,20251111,000000,9.85,9.87,9.85,9.865,11844,0
+YFYA.US,D,20251112,000000,9.85,9.88,9.85,9.8616,8427,0
+YFYA.US,D,20251113,000000,9.85,9.86,9.83,9.86,3988,0
+YFYA.US,D,20251114,000000,9.85,9.87,9.84,9.855,12334,0
+YFYA.US,D,20251117,000000,9.84,9.86,9.84,9.85,8938,0
+YFYA.US,D,20251118,000000,9.83,9.86,9.83,9.8442,15709,0
+YFYA.US,D,20251119,000000,9.84,9.84,9.8356,9.8356,3441,0
+YFYA.US,D,20251120,000000,9.85,9.85,9.84,9.845,44124,0
+YFYA.US,D,20251121,000000,9.84,9.84,9.84,9.84,1273,0
+YFYA.US,D,20251124,000000,9.86,9.88,9.85,9.88,30074,0
+YFYA.US,D,20251125,000000,9.86,9.88,9.86,9.865,3530,0
+YFYA.US,D,20251126,000000,9.8769,9.8769,9.86,9.875,6556,0
+YFYA.US,D,20251128,000000,9.8725,9.885,9.87,9.885,841,0
+YFYA.US,D,20251201,000000,9.86,9.89,9.85,9.85,9480,0
+YFYA.US,D,20251202,000000,9.867,9.88,9.8616,9.88,43080,0
+YFYA.US,D,20251203,000000,9.89,9.89,9.885,9.885,1478,0
+YFYA.US,D,20251204,000000,9.87,9.881,9.86,9.88,4899,0
+YFYA.US,D,20251205,000000,9.9,9.91,9.87,9.89,16889,0
+YFYA.US,D,20251208,000000,9.88,9.9,9.87,9.89,20298,0
+YFYA.US,D,20251209,000000,9.89,9.89,9.88,9.88,12125,0
+YFYA.US,D,20251210,000000,9.89,9.92,9.89,9.89,17081,0
+YFYA.US,D,20251211,000000,9.9,9.92,9.9,9.905,7447,0
+YFYA.US,D,20251212,000000,9.92,10.04,9.9,9.92,16721,0
+YFYA.US,D,20251215,000000,9.91,9.92,9.87,9.895,14021,0
+YFYA.US,D,20251216,000000,9.9,9.9,9.87,9.89,13759,0
+YFYA.US,D,20251217,000000,9.87,9.89,9.86,9.885,2179,0
+YFYA.US,D,20251218,000000,9.88,9.9,9.87,9.89,17347,0
+YFYA.US,D,20251219,000000,9.89,9.92,9.88,9.9,12342,0
+YFYA.US,D,20251222,000000,10.05,10.05,9.9,9.9001,1167,0
+YFYA.US,D,20251223,000000,9.9,9.93,9.9,9.91,11079,0
+YFYA.US,D,20251224,000000,9.91,9.91,9.905,9.905,21636,0
+YFYA.US,D,20251226,000000,9.9096,9.91,9.9,9.91,4495,0
+YFYA.US,D,20251229,000000,9.9053,9.91,9.9042,9.91,3348,0
+YFYA.US,D,20251230,000000,9.92,9.92,9.9,9.9,77605,0
+YFYA.US,D,20251231,000000,9.91,9.915,9.89,9.9014,17077,0
+YFYA.US,D,20260102,000000,9.91,9.92,9.9,9.92,3569,0
+YFYA.US,D,20260105,000000,9.92,9.93,9.91,9.92,10954,0
+YFYA.US,D,20260106,000000,9.93,9.94,9.92,9.935,5027,0
+YFYA.US,D,20260107,000000,9.93,9.95,9.93,9.935,15324,0
+YFYA.US,D,20260108,000000,9.93,9.95,9.93,9.935,27910,0
+YFYA.US,D,20260109,000000,9.96,9.96,9.93,9.96,21791,0
+YFYA.US,D,20260112,000000,9.93,9.96,9.93,9.96,15483,0
+YFYA.US,D,20260113,000000,9.94,9.96,9.94,9.95,85585,0
+YFYA.US,D,20260114,000000,9.96,9.96,9.9301,9.945,4810,0
+YFYA.US,D,20260115,000000,9.955,9.97,9.94,9.97,38797,0
+YFYA.US,D,20260116,000000,9.96,9.97,9.96,9.97,12180,0
+YFYA.US,D,20260120,000000,9.945,9.96,9.93,9.939,25250,0
+YFYA.US,D,20260121,000000,9.9475,9.95,9.93,9.95,64751,0
+YFYA.US,D,20260122,000000,9.96,9.97,9.94,9.967,90894,0
+YFYA.US,D,20260123,000000,9.95,9.99,9.94,9.99,39222,0
+YFYA.US,D,20260126,000000,9.93,9.95,9.9,9.94,98299,0
+YFYA.US,D,20260127,000000,9.93,9.95,9.91,9.93,4638,0
+YFYA.US,D,20260128,000000,9.95,9.95,9.91,9.93,38583,0
+YFYA.US,D,20260129,000000,9.92,9.95,9.92,9.93,16695,0
+YFYA.US,D,20260130,000000,9.95,9.95,9.92,9.93,11834,0
+YFYA.US,D,20260202,000000,9.93,9.96,9.93,9.94,33035,0
+YFYA.US,D,20260203,000000,9.925,9.93,9.925,9.93,8163,0
+YFYA.US,D,20260204,000000,9.93,9.94,9.9267,9.9267,20391,0
+YFYA.US,D,20260205,000000,9.92,9.92,9.9,9.91,42707,0
+YFYA.US,D,20260206,000000,9.94,9.95,9.91,9.935,12045,0
+YFYA.US,D,20260209,000000,9.95,9.95,9.93,9.94,3363,0
+YFYA.US,D,20260210,000000,9.96,9.96,9.92,9.924,6775,0
+YFYA.US,D,20260211,000000,9.93,9.96,9.93,9.96,2935,0
+YFYA.US,D,20260212,000000,9.94,9.94,9.91,9.91,5220,0
+YFYA.US,D,20260213,000000,9.9309,9.935,9.9275,9.9275,11383,0
+YFYA.US,D,20260217,000000,9.92,9.96,9.92,9.92,14856,0
+YFYA.US,D,20260218,000000,9.9302,9.96,9.93,9.93,57730,0
diff --git a/daily/us/nyse stocks/2/yldw.us.txt b/daily/us/nyse stocks/2/yldw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14cc3cb5150d6d24c3f315061b6746dc53c84ff3
--- /dev/null
+++ b/daily/us/nyse stocks/2/yldw.us.txt	
@@ -0,0 +1,45 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YLDW.US,D,20251212,000000,25,25,24.8746,24.8746,171568,0
+YLDW.US,D,20251215,000000,24.85,24.885,24.85,24.885,10009,0
+YLDW.US,D,20251216,000000,24.79,24.87,24.79,24.8143,13086,0
+YLDW.US,D,20251217,000000,24.82,24.84,24.78,24.81,27453,0
+YLDW.US,D,20251218,000000,24.95,24.96,24.8272,24.8272,14400,0
+YLDW.US,D,20251219,000000,25.08,25.08,24.97,24.9725,17416,0
+YLDW.US,D,20251222,000000,25.13,25.13,25.04,25.121,8897,0
+YLDW.US,D,20251223,000000,25.1,25.27,25.1,25.1907,13611,0
+YLDW.US,D,20251224,000000,25.25,25.2575,25.25,25.2575,568,0
+YLDW.US,D,20251226,000000,25.3,25.3,25.2404,25.2404,11000,0
+YLDW.US,D,20251229,000000,25.27,25.27,25.17,25.2348,8103,0
+YLDW.US,D,20251230,000000,25.19,25.19,25.1312,25.1312,7098,0
+YLDW.US,D,20251231,000000,25.15,25.16,24.92,25.0271,11004,0
+YLDW.US,D,20260102,000000,25.1,25.1,25.0865,25.0865,10078,0
+YLDW.US,D,20260105,000000,25.26,25.3,25.26,25.3,9253,0
+YLDW.US,D,20260106,000000,25.33,25.4428,25.33,25.4428,8109,0
+YLDW.US,D,20260107,000000,25.39,25.39,25.2521,25.2521,11035,0
+YLDW.US,D,20260108,000000,25.36,25.36,25.2899,25.2899,8000,0
+YLDW.US,D,20260109,000000,25.49,25.49,25.4279,25.4279,10000,0
+YLDW.US,D,20260112,000000,25.45,25.4631,25.45,25.4631,7119,0
+YLDW.US,D,20260113,000000,25.53,25.53,25.4517,25.4517,12103,0
+YLDW.US,D,20260114,000000,25.45,25.474,25.45,25.474,11037,0
+YLDW.US,D,20260115,000000,25.6,25.6,25.4885,25.4885,14000,0
+YLDW.US,D,20260116,000000,25.6,25.62,25.5342,25.5342,19900,0
+YLDW.US,D,20260120,000000,25.47,25.54,25.2791,25.2791,16151,0
+YLDW.US,D,20260121,000000,25.49,25.51,25.43,25.4669,13216,0
+YLDW.US,D,20260122,000000,25.61,25.62,25.5232,25.5232,53358,0
+YLDW.US,D,20260123,000000,25.57,25.6,25.4942,25.4942,20847,0
+YLDW.US,D,20260126,000000,25.63,25.66,25.31,25.5665,11306,0
+YLDW.US,D,20260127,000000,25.71,25.71,25.6512,25.7,8252,0
+YLDW.US,D,20260128,000000,25.68,25.72,25.68,25.6855,11500,0
+YLDW.US,D,20260129,000000,25.49,25.5069,25.41,25.5069,20040,0
+YLDW.US,D,20260130,000000,25.34,25.46,25.34,25.3994,9246,0
+YLDW.US,D,20260202,000000,25.47,25.55,25.38,25.506,22487,0
+YLDW.US,D,20260203,000000,25.5,25.5,25.4512,25.4512,10043,0
+YLDW.US,D,20260204,000000,25.37,25.3834,25.37,25.3834,8085,0
+YLDW.US,D,20260205,000000,25.37,25.37,25.2772,25.2772,9000,0
+YLDW.US,D,20260206,000000,25.61,25.61,25.26,25.5988,11154,0
+YLDW.US,D,20260209,000000,25.69,25.77,25.69,25.77,7896,0
+YLDW.US,D,20260210,000000,25.72,25.77,25.6407,25.6407,24420,0
+YLDW.US,D,20260211,000000,25.64,25.64,25.545,25.5616,8309,0
+YLDW.US,D,20260212,000000,25.41,25.43,25.3362,25.3362,17900,0
+YLDW.US,D,20260213,000000,25.4576,25.57,25.4576,25.4716,8107,0
+YLDW.US,D,20260218,000000,25.57,25.57,25.57,25.57,12000,0
diff --git a/daily/us/nyse stocks/2/ypf.us.txt b/daily/us/nyse stocks/2/ypf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cfaa8ea10ad83069b60fe9201d1322ed3ca7ce5
--- /dev/null
+++ b/daily/us/nyse stocks/2/ypf.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YPF.US,D,20050225,000000,51.295,54.983,51.08,54.897,32539,0
+YPF.US,D,20050228,000000,55.656,55.683,51.814,53.264,41341,0
+YPF.US,D,20050301,000000,53.479,53.479,51.295,52.322,12391,0
+YPF.US,D,20050302,000000,51.684,51.9,48.576,51.684,29067,0
+YPF.US,D,20050303,000000,51.295,52.072,50.863,52.072,9727,0
+YPF.US,D,20050304,000000,50.908,51.822,50.908,51.711,11811,0
+YPF.US,D,20050307,000000,51.639,53.109,50.085,50.518,29646,0
+YPF.US,D,20050308,000000,50.085,50.085,47.496,49.136,35088,0
+YPF.US,D,20050309,000000,48.835,48.87,47.409,48.187,13433,0
+YPF.US,D,20050310,000000,47.763,47.763,46.115,46.806,25012,0
+YPF.US,D,20050311,000000,46.806,47.963,46.581,47.963,16444,0
+YPF.US,D,20050314,000000,47.097,47.737,46.89,47.47,11348,0
+YPF.US,D,20050315,000000,47.064,47.505,47.064,47.22,7527,0
+YPF.US,D,20050316,000000,47.064,47.15,46.115,46.89,11811,0
+YPF.US,D,20050317,000000,47.15,49.223,47.15,49.223,8107,0
+YPF.US,D,20050318,000000,49.62,50.863,49.267,50.553,8569,0
+YPF.US,D,20050321,000000,50.553,50.778,49.698,50.51,12044,0
+YPF.US,D,20050322,000000,50.95,50.95,49.438,49.438,6716,0
+YPF.US,D,20050323,000000,49.007,49.388,47.496,47.496,7064,0
+YPF.US,D,20050324,000000,47.28,47.754,47.106,47.452,3590,0
+YPF.US,D,20050328,000000,47.669,47.884,46.416,46.416,6716,0
+YPF.US,D,20050329,000000,45.941,46.071,42.357,43.179,35550,0
+YPF.US,D,20050330,000000,43.179,43.869,43.161,43.316,11348,0
+YPF.US,D,20050331,000000,43.955,45.683,43.611,45.424,14012,0
+YPF.US,D,20050401,000000,45.64,47.106,45.424,46.46,7759,0
+YPF.US,D,20050404,000000,45.595,46.864,45.595,45.967,9266,0
+YPF.US,D,20050405,000000,46.372,46.372,44.906,45.553,11927,0
+YPF.US,D,20050406,000000,45.336,45.984,45.336,45.777,2665,0
+YPF.US,D,20050407,000000,45.812,47.064,45.812,46.806,6023,0
+YPF.US,D,20050408,000000,46.64,46.675,46.64,46.649,1967,0
+YPF.US,D,20050411,000000,46.631,46.631,46.2,46.304,1621,0
+YPF.US,D,20050412,000000,46.304,46.304,44.474,44.474,7527,0
+YPF.US,D,20050413,000000,44.041,45.336,44.041,44.743,6716,0
+YPF.US,D,20050414,000000,44.517,44.517,43.446,43.54,3590,0
+YPF.US,D,20050415,000000,42.314,43.179,42.305,42.314,12621,0
+YPF.US,D,20050418,000000,42.744,42.919,42.322,42.366,2547,0
+YPF.US,D,20050419,000000,42.573,43.013,42.573,43.013,1505,0
+YPF.US,D,20050420,000000,43.179,45.336,43.179,45.336,10423,0
+YPF.US,D,20050421,000000,45.362,45.759,45.336,45.553,2896,0
+YPF.US,D,20050422,000000,45.984,46.589,45.69,46.372,5442,0
+YPF.US,D,20050425,000000,46.329,47.15,45.967,46.934,2547,0
+YPF.US,D,20050426,000000,46.718,48.576,46.718,48.229,6485,0
+YPF.US,D,20050427,000000,48.358,48.358,46.2,47.496,12507,0
+YPF.US,D,20050428,000000,44.689,45.553,44.474,44.689,5326,0
+YPF.US,D,20050429,000000,44.906,44.906,44.559,44.594,1159,0
+YPF.US,D,20050502,000000,44.734,44.939,44.734,44.897,1621,0
+YPF.US,D,20050503,000000,44.474,44.774,43.911,44.162,4052,0
+YPF.US,D,20050504,000000,43.955,46.2,43.955,46.071,9611,0
+YPF.US,D,20050505,000000,45.768,46.631,45.64,46.209,1621,0
+YPF.US,D,20050506,000000,46.623,46.631,46.165,46.209,3938,0
+YPF.US,D,20050509,000000,46.846,47.236,46.631,46.727,7064,0
+YPF.US,D,20050510,000000,47.271,47.271,45.984,46.502,9843,0
+YPF.US,D,20050511,000000,46.934,47.797,45.465,46.14,11231,0
+YPF.US,D,20050512,000000,46.14,46.14,45.553,45.553,1621,0
+YPF.US,D,20050513,000000,45.397,45.397,44.014,44.014,7412,0
+YPF.US,D,20050516,000000,43.152,44.689,43.152,44.456,5906,0
+YPF.US,D,20050517,000000,44.041,45.336,44.041,44.559,2896,0
+YPF.US,D,20050518,000000,44.474,44.474,43.179,43.272,1967,0
+YPF.US,D,20050519,000000,43.489,44.474,43.307,44.041,4169,0
+YPF.US,D,20050520,000000,43.611,45.336,43.611,45.336,4864,0
+YPF.US,D,20050523,000000,45.121,45.336,43.307,44.041,26865,0
+YPF.US,D,20050524,000000,44.474,44.474,44.032,44.032,3010,0
+YPF.US,D,20050525,000000,44.249,44.465,44.041,44.041,927,0
+YPF.US,D,20050526,000000,44.05,44.508,43.611,43.852,4518,0
+YPF.US,D,20050527,000000,44.37,44.585,44.361,44.379,1505,0
+YPF.US,D,20050531,000000,44.3,44.782,44.3,44.309,927,0
+YPF.US,D,20050601,000000,44.906,45.328,44.482,45.295,1042,0
+YPF.US,D,20050602,000000,45.424,45.683,45.25,45.268,5209,0
+YPF.US,D,20050603,000000,44.965,45.035,44.906,45.035,927,0
+YPF.US,D,20050606,000000,45.121,45.241,44.734,44.734,2084,0
+YPF.US,D,20050607,000000,44.906,44.906,43.834,44.3,1853,0
+YPF.US,D,20050608,000000,43.402,45.076,43.402,44.637,4286,0
+YPF.US,D,20050609,000000,44.646,44.734,44.085,44.62,2665,0
+YPF.US,D,20050610,000000,44.403,44.403,44.403,44.403,116,0
+YPF.US,D,20050613,000000,44.213,44.913,44.111,44.698,1737,0
+YPF.US,D,20050614,000000,44.698,44.862,44.602,44.646,1391,0
+YPF.US,D,20050615,000000,44.862,45.303,44.817,45.303,1621,0
+YPF.US,D,20050616,000000,45.683,46.631,45.683,46.372,7989,0
+YPF.US,D,20050617,000000,46.502,47.022,46.467,46.494,3127,0
+YPF.US,D,20050620,000000,46.46,47.055,46.46,47.055,2896,0
+YPF.US,D,20050621,000000,46.806,47.452,46.806,47.064,2084,0
+YPF.US,D,20050622,000000,47.28,47.28,47.047,47.064,811,0
+YPF.US,D,20050623,000000,47.461,47.496,47.082,47.15,1391,0
+YPF.US,D,20050624,000000,47.28,47.496,47.115,47.159,3358,0
+YPF.US,D,20050627,000000,47.082,48.308,47.073,48.144,4864,0
+YPF.US,D,20050628,000000,48.317,48.532,47.711,48.349,3938,0
+YPF.US,D,20050629,000000,48.273,49.223,48.144,48.791,1621,0
+YPF.US,D,20050630,000000,48.835,48.835,47.711,48.1,3127,0
+YPF.US,D,20050701,000000,47.946,48.358,47.946,48.358,927,0
+YPF.US,D,20050705,000000,48.367,48.54,47.814,48.54,1274,0
+YPF.US,D,20050706,000000,48.349,48.349,48.144,48.144,579,0
+YPF.US,D,20050707,000000,48.567,48.963,48.402,48.402,2199,0
+YPF.US,D,20050708,000000,48.618,48.919,47.928,48.791,4748,0
+YPF.US,D,20050711,000000,48.791,48.791,48.576,48.576,2431,0
+YPF.US,D,20050712,000000,48.402,48.791,48.358,48.48,2896,0
+YPF.US,D,20050713,000000,49.223,49.223,46.631,48.264,2547,0
+YPF.US,D,20050714,000000,47.884,47.884,47.669,47.797,1737,0
+YPF.US,D,20050715,000000,47.367,47.669,46.675,47.367,5209,0
+YPF.US,D,20050718,000000,47.194,47.323,46.754,47.097,3127,0
+YPF.US,D,20050719,000000,47.106,47.996,47.106,47.996,4052,0
+YPF.US,D,20050720,000000,48.211,48.211,47.711,47.841,3705,0
+YPF.US,D,20050721,000000,47.409,48.349,47.409,48.349,1967,0
+YPF.US,D,20050722,000000,48.782,49.05,48.341,49.05,2665,0
+YPF.US,D,20050725,000000,49.481,50.076,48.585,49.059,3938,0
+YPF.US,D,20050726,000000,49.308,49.481,49.007,49.007,1159,0
+YPF.US,D,20050727,000000,49.007,49.007,47.884,48.273,2318,0
+YPF.US,D,20050728,000000,48.229,48.618,48.187,48.273,2547,0
+YPF.US,D,20050729,000000,48.187,48.618,47.332,48.618,2084,0
+YPF.US,D,20050801,000000,48.618,48.618,48.1,48.273,4864,0
+YPF.US,D,20050802,000000,48.489,49.223,48.358,49.05,3472,0
+YPF.US,D,20050803,000000,49.223,50.076,49.223,49.396,4518,0
+YPF.US,D,20050804,000000,49.576,50.085,48.791,49.308,6485,0
+YPF.US,D,20050805,000000,48.791,48.791,47.928,48.187,3358,0
+YPF.US,D,20050808,000000,48.835,49.655,48.835,49.145,4402,0
+YPF.US,D,20050809,000000,49.792,49.827,49.759,49.827,3590,0
+YPF.US,D,20050810,000000,49.438,49.508,49.232,49.508,1274,0
+YPF.US,D,20050811,000000,49.267,50.733,49.232,50.38,3010,0
+YPF.US,D,20050812,000000,50.578,50.682,50.285,50.648,1159,0
+YPF.US,D,20050815,000000,50.648,50.648,50.001,50.389,927,0
+YPF.US,D,20050816,000000,50.682,50.691,49.352,49.827,3705,0
+YPF.US,D,20050817,000000,50.044,50.527,49.223,49.568,2665,0
+YPF.US,D,20050818,000000,49.957,50.216,49.223,49.223,3938,0
+YPF.US,D,20050819,000000,49.016,49.136,48.791,48.835,2084,0
+YPF.US,D,20050822,000000,48.844,50.085,48.844,50.085,2199,0
+YPF.US,D,20050823,000000,50.085,50.942,50.085,50.562,2318,0
+YPF.US,D,20050824,000000,50.605,51.425,50.605,51.364,2778,0
+YPF.US,D,20050825,000000,51.356,51.77,50.95,51.77,3472,0
+YPF.US,D,20050826,000000,51.778,53.445,51.778,53.1,9958,0
+YPF.US,D,20050829,000000,53.497,54.793,52.892,52.892,4979,0
+YPF.US,D,20050830,000000,53.541,54.404,53.541,54.404,4631,0
+YPF.US,D,20050831,000000,54.404,54.482,54.05,54.482,2084,0
+YPF.US,D,20050901,000000,54.655,56.088,54.611,56.088,10999,0
+YPF.US,D,20050902,000000,56.079,56.079,54.404,54.8,4169,0
+YPF.US,D,20050906,000000,54.154,55.268,53.644,54.742,4979,0
+YPF.US,D,20050907,000000,54.404,54.879,53.619,54.628,2318,0
+YPF.US,D,20050908,000000,54.871,56.988,54.871,56.252,15634,0
+YPF.US,D,20050909,000000,56.898,56.996,56.304,56.711,1967,0
+YPF.US,D,20050912,000000,56.979,56.988,55.795,55.925,6832,0
+YPF.US,D,20050913,000000,55.268,55.873,53.911,55.777,10537,0
+YPF.US,D,20050914,000000,55.873,55.873,55.7,55.873,1042,0
+YPF.US,D,20050915,000000,55.873,56.304,55.7,55.7,3010,0
+YPF.US,D,20050916,000000,55.7,56.996,55.182,56.347,3938,0
+YPF.US,D,20050919,000000,56.952,57.425,56.218,57.012,4631,0
+YPF.US,D,20050920,000000,57.21,57.47,56.347,56.347,1505,0
+YPF.US,D,20050921,000000,57.167,58.678,56.735,57.858,7873,0
+YPF.US,D,20050922,000000,59.542,60.407,57.254,57.937,15400,0
+YPF.US,D,20050923,000000,58.03,59.327,58.03,58.721,2547,0
+YPF.US,D,20050926,000000,58.376,60.432,57.599,59.016,5559,0
+YPF.US,D,20050927,000000,59.448,59.672,58.298,59.171,6253,0
+YPF.US,D,20050928,000000,58.739,59.827,58.739,59.757,3590,0
+YPF.US,D,20050929,000000,59.975,60.19,59.327,59.577,4979,0
+YPF.US,D,20050930,000000,59.585,59.585,59.327,59.327,1391,0
+YPF.US,D,20051003,000000,59.542,59.845,58.29,59.585,7296,0
+YPF.US,D,20051004,000000,59.715,59.715,58.799,58.852,2431,0
+YPF.US,D,20051005,000000,58.739,59.239,53.55,54.464,32539,0
+YPF.US,D,20051006,000000,53.109,53.377,51.381,52.678,30804,0
+YPF.US,D,20051007,000000,53.109,54.808,53.109,54.742,9727,0
+YPF.US,D,20051010,000000,54.939,55.215,53.757,54.241,3472,0
+YPF.US,D,20051011,000000,53.809,54.232,53.8,53.971,1391,0
+YPF.US,D,20051012,000000,54.62,54.62,53.869,53.869,1505,0
+YPF.US,D,20051013,000000,53.869,53.869,52.504,52.513,1853,0
+YPF.US,D,20051014,000000,52.081,52.081,51.381,51.77,2431,0
+YPF.US,D,20051017,000000,52.634,53.109,52.634,52.936,2318,0
+YPF.US,D,20051018,000000,52.504,52.892,52.245,52.4,1737,0
+YPF.US,D,20051019,000000,52.461,52.737,51.796,52.211,1391,0
+YPF.US,D,20051020,000000,52.591,52.806,51.814,51.942,1159,0
+YPF.US,D,20051021,000000,50.259,51.26,49.655,50.934,8569,0
+YPF.US,D,20051024,000000,51.364,52.228,51.364,51.839,2896,0
+YPF.US,D,20051025,000000,50.991,52.591,50.991,52.34,5906,0
+YPF.US,D,20051026,000000,52.504,52.678,52.375,52.678,811,0
+YPF.US,D,20051027,000000,53.021,53.021,52.158,52.236,927,0
+YPF.US,D,20051028,000000,52.03,52.461,52.03,52.331,694,0
+YPF.US,D,20051031,000000,53.196,53.541,51.814,52.444,4052,0
+YPF.US,D,20051101,000000,51.951,52.927,51.657,52.634,1621,0
+YPF.US,D,20051102,000000,53.109,53.109,52.245,52.883,1853,0
+YPF.US,D,20051103,000000,53.109,54.663,52.254,54.438,5906,0
+YPF.US,D,20051104,000000,55.182,55.526,54.188,54.188,2084,0
+YPF.US,D,20051107,000000,54.62,54.62,53.929,54.274,1159,0
+YPF.US,D,20051108,000000,53.869,54.404,53.541,54.404,1274,0
+YPF.US,D,20051109,000000,53.757,53.757,53.323,53.323,232,0
+YPF.US,D,20051110,000000,52.98,54.404,52.98,53.971,3010,0
+YPF.US,D,20051111,000000,53.712,54.751,53.712,54.663,5095,0
+YPF.US,D,20051114,000000,53.8,53.8,52.289,53.005,5906,0
+YPF.US,D,20051115,000000,52.98,53.187,52.98,53.187,2547,0
+YPF.US,D,20051116,000000,53.541,53.886,52.901,53.712,927,0
+YPF.US,D,20051117,000000,53.817,55.916,53.817,55.492,7873,0
+YPF.US,D,20051118,000000,53.989,55.224,53.877,55.019,2778,0
+YPF.US,D,20051121,000000,53.971,53.971,52.678,53.8,6023,0
+YPF.US,D,20051122,000000,53.817,54.015,53.541,53.8,1505,0
+YPF.US,D,20051123,000000,53.541,53.757,52.245,53.757,1967,0
+YPF.US,D,20051125,000000,53.541,53.541,53.541,53.541,346,0
+YPF.US,D,20051128,000000,53.583,53.583,52.167,53.187,1621,0
+YPF.US,D,20051129,000000,53.152,53.152,50.085,50.094,9032,0
+YPF.US,D,20051130,000000,50.094,51.251,49.223,50.778,12276,0
+YPF.US,D,20051201,000000,51.295,52.141,50.778,52.141,5789,0
+YPF.US,D,20051202,000000,51.711,51.9,51.123,51.381,3010,0
+YPF.US,D,20051205,000000,51.381,52.546,51.381,51.381,5095,0
+YPF.US,D,20051206,000000,50.518,51.9,50.518,51.9,4052,0
+YPF.US,D,20051207,000000,53.109,53.109,51.942,52.272,5789,0
+YPF.US,D,20051208,000000,52.331,52.479,51.398,52.479,694,0
+YPF.US,D,20051209,000000,52.417,52.417,52.289,52.289,346,0
+YPF.US,D,20051212,000000,52.409,52.409,51.511,51.511,1159,0
+YPF.US,D,20051213,000000,51.942,52.072,51.381,51.511,811,0
+YPF.US,D,20051214,000000,50.085,52.03,49.223,51.693,2665,0
+YPF.US,D,20051215,000000,50.863,50.863,50.173,50.259,1737,0
+YPF.US,D,20051216,000000,50.259,50.908,48.791,49.016,12969,0
+YPF.US,D,20051219,000000,48.585,50.001,48.358,49.136,8569,0
+YPF.US,D,20051220,000000,48.705,49.095,46.977,47.496,10537,0
+YPF.US,D,20051221,000000,47.884,47.884,45.19,45.519,11580,0
+YPF.US,D,20051222,000000,44.992,46.027,44.939,46.027,8107,0
+YPF.US,D,20051223,000000,46.027,46.027,44.774,45.295,8221,0
+YPF.US,D,20051227,000000,43.877,44.43,43.611,44.085,14709,0
+YPF.US,D,20051228,000000,44.517,45.812,44.517,45.553,3358,0
+YPF.US,D,20051229,000000,46.115,46.846,45.768,46.416,3127,0
+YPF.US,D,20051230,000000,44.716,45.579,44.3,44.897,8687,0
+YPF.US,D,20060103,000000,45.328,49.205,45.328,49.086,12507,0
+YPF.US,D,20060104,000000,48.87,50.001,48.835,49.214,5209,0
+YPF.US,D,20060105,000000,49.629,50.001,48.273,48.273,5789,0
+YPF.US,D,20060106,000000,48.705,49.396,48.358,48.367,3010,0
+YPF.US,D,20060109,000000,48.919,49.655,48.576,49.551,4748,0
+YPF.US,D,20060110,000000,49.655,50.085,47.806,47.85,6950,0
+YPF.US,D,20060111,000000,47.85,48.576,47.85,48.349,3127,0
+YPF.US,D,20060112,000000,48.358,48.558,47.262,47.367,5442,0
+YPF.US,D,20060113,000000,47.073,47.797,45.881,46.631,5209,0
+YPF.US,D,20060117,000000,46.977,48.273,46.977,48.273,5095,0
+YPF.US,D,20060118,000000,48.747,49.223,48.187,48.358,4631,0
+YPF.US,D,20060119,000000,47.496,48.835,47.496,48.489,7064,0
+YPF.US,D,20060120,000000,48.919,49.007,47.711,47.928,4052,0
+YPF.US,D,20060123,000000,47.928,48.229,47.625,48.229,4052,0
+YPF.US,D,20060124,000000,48.446,49.223,48.446,48.835,2431,0
+YPF.US,D,20060125,000000,49.136,49.223,48.791,48.835,3938,0
+YPF.US,D,20060126,000000,48.835,48.835,47.539,47.928,9032,0
+YPF.US,D,20060127,000000,47.884,47.928,46.286,46.631,7412,0
+YPF.US,D,20060130,000000,45.768,47.064,45.076,46.977,14012,0
+YPF.US,D,20060131,000000,47.194,47.487,46.304,46.52,2431,0
+YPF.US,D,20060201,000000,46.952,46.952,45.076,45.121,6138,0
+YPF.US,D,20060202,000000,45.336,45.336,44.862,44.871,1737,0
+YPF.US,D,20060203,000000,45.172,45.768,45.172,45.424,2547,0
+YPF.US,D,20060206,000000,45.723,46.631,45.553,46.631,7412,0
+YPF.US,D,20060207,000000,46.416,46.779,46.416,46.502,5675,0
+YPF.US,D,20060208,000000,46.546,46.838,45.899,45.907,2431,0
+YPF.US,D,20060209,000000,45.984,46.286,45.553,46.236,811,0
+YPF.US,D,20060210,000000,46.156,46.631,46.156,46.236,927,0
+YPF.US,D,20060213,000000,45.941,46.372,45.941,46.365,2778,0
+YPF.US,D,20060214,000000,46.071,46.2,46.071,46.2,694,0
+YPF.US,D,20060215,000000,46.2,46.2,46.115,46.115,694,0
+YPF.US,D,20060216,000000,46.115,46.115,44.906,45.207,3010,0
+YPF.US,D,20060217,000000,45.336,45.768,45.328,45.553,2084,0
+YPF.US,D,20060221,000000,45.768,46.631,45.683,46.027,5095,0
+YPF.US,D,20060222,000000,45.812,46.192,45.683,46.183,2547,0
+YPF.US,D,20060223,000000,45.967,46.192,45.595,45.768,2318,0
+YPF.US,D,20060224,000000,46.2,46.631,46.192,46.192,2318,0
+YPF.US,D,20060227,000000,46.408,46.631,46.156,46.2,4052,0
+YPF.US,D,20060228,000000,45.941,47.064,45.941,46.934,8800,0
+YPF.US,D,20060301,000000,46.846,47.409,46.718,47.367,1159,0
+YPF.US,D,20060302,000000,47.367,48.03,47.367,48.013,3472,0
+YPF.US,D,20060303,000000,47.582,47.582,47.305,47.367,1274,0
+YPF.US,D,20060306,000000,47.754,48.317,47.754,48.273,5789,0
+YPF.US,D,20060307,000000,48.358,49.059,47.92,49.059,3590,0
+YPF.US,D,20060308,000000,49.223,49.223,48.358,49.187,11580,0
+YPF.US,D,20060309,000000,48.66,48.747,48.057,48.446,2084,0
+YPF.US,D,20060310,000000,48.013,48.162,47.669,48.013,2084,0
+YPF.US,D,20060313,000000,47.496,47.496,46.631,46.631,2084,0
+YPF.US,D,20060314,000000,46.631,47.236,46.529,46.995,6023,0
+YPF.US,D,20060315,000000,47.212,47.72,47.15,47.669,1737,0
+YPF.US,D,20060316,000000,47.669,47.711,47.669,47.677,1391,0
+YPF.US,D,20060317,000000,47.452,47.496,46.2,46.2,3823,0
+YPF.US,D,20060320,000000,46.631,46.631,45.424,45.649,2199,0
+YPF.US,D,20060321,000000,45.649,45.768,44.602,44.835,3127,0
+YPF.US,D,20060322,000000,45.354,45.768,44.906,45.768,2199,0
+YPF.US,D,20060323,000000,45.553,45.553,45.379,45.51,1159,0
+YPF.US,D,20060324,000000,45.424,45.75,45.121,45.723,1391,0
+YPF.US,D,20060327,000000,45.336,46.546,45.25,46.546,5326,0
+YPF.US,D,20060328,000000,45.768,46.2,45.336,46.2,2896,0
+YPF.US,D,20060329,000000,46.2,46.476,45.984,45.984,1274,0
+YPF.US,D,20060330,000000,46.115,46.372,45.25,45.303,2896,0
+YPF.US,D,20060331,000000,45.723,46.502,45.622,45.622,4402,0
+YPF.US,D,20060403,000000,45.855,46.631,45.855,46.381,3590,0
+YPF.US,D,20060404,000000,46.846,47.064,46.416,46.917,1853,0
+YPF.US,D,20060405,000000,46.882,47.797,46.416,47.496,1967,0
+YPF.US,D,20060406,000000,47.496,47.496,46.806,46.815,2084,0
+YPF.US,D,20060407,000000,46.815,46.815,46.416,46.806,1159,0
+YPF.US,D,20060410,000000,48.358,48.446,47.064,47.28,7989,0
+YPF.US,D,20060411,000000,46.89,46.89,46.806,46.806,1159,0
+YPF.US,D,20060412,000000,47.064,47.064,46.2,46.2,4286,0
+YPF.US,D,20060413,000000,46.156,46.46,46.156,46.416,694,0
+YPF.US,D,20060417,000000,45.941,46.763,45.846,46.763,7527,0
+YPF.US,D,20060418,000000,46.977,46.977,46.46,46.606,3938,0
+YPF.US,D,20060419,000000,46.606,47.15,46.156,46.156,4169,0
+YPF.US,D,20060420,000000,46.589,46.926,46.2,46.467,2199,0
+YPF.US,D,20060421,000000,46.467,47.15,46.027,46.399,6600,0
+YPF.US,D,20060424,000000,46.329,46.329,44.37,44.906,11811,0
+YPF.US,D,20060425,000000,44.906,44.906,43.636,44.197,6368,0
+YPF.US,D,20060426,000000,43.964,44.474,43.619,43.946,4864,0
+YPF.US,D,20060427,000000,44.646,45.035,43.999,44.474,2665,0
+YPF.US,D,20060428,000000,44.906,44.906,44.213,44.213,1621,0
+YPF.US,D,20060501,000000,44.023,45.336,43.652,45.32,5209,0
+YPF.US,D,20060502,000000,45.51,46.027,45.51,45.553,4402,0
+YPF.US,D,20060503,000000,45.984,46.027,44.129,44.508,7642,0
+YPF.US,D,20060504,000000,44.129,44.291,43.74,44.041,3242,0
+YPF.US,D,20060505,000000,44.474,44.474,43.843,44.465,5675,0
+YPF.US,D,20060508,000000,44.041,44.43,43.611,43.818,8687,0
+YPF.US,D,20060509,000000,43.834,44.023,43.352,43.756,8107,0
+YPF.US,D,20060510,000000,42.661,42.963,42.375,42.375,8107,0
+YPF.US,D,20060511,000000,42.158,42.419,41.356,41.684,9266,0
+YPF.US,D,20060512,000000,41.451,41.701,39.706,39.923,10074,0
+YPF.US,D,20060515,000000,40.07,40.07,38.618,38.618,7412,0
+YPF.US,D,20060516,000000,38.428,38.86,38.282,38.463,8452,0
+YPF.US,D,20060517,000000,38.558,38.818,36.839,37.089,9958,0
+YPF.US,D,20060518,000000,37.477,37.762,37.348,37.477,6023,0
+YPF.US,D,20060519,000000,37.78,37.867,36.529,37.125,15634,0
+YPF.US,D,20060522,000000,36.96,36.96,35.448,35.622,15285,0
+YPF.US,D,20060523,000000,35.838,36.269,35.838,35.923,7412,0
+YPF.US,D,20060524,000000,35.923,35.923,34.111,34.197,13433,0
+YPF.US,D,20060525,000000,34.542,34.672,34.128,34.542,14128,0
+YPF.US,D,20060526,000000,34.155,34.551,34.155,34.456,9032,0
+YPF.US,D,20060530,000000,34.456,35.587,34.37,34.905,6950,0
+YPF.US,D,20060531,000000,34.542,34.974,34.111,34.974,5442,0
+YPF.US,D,20060601,000000,34.949,35.413,34.404,35.146,10537,0
+YPF.US,D,20060602,000000,35.923,35.923,35.233,35.38,2084,0
+YPF.US,D,20060605,000000,35.75,36.355,33.895,34.308,21423,0
+YPF.US,D,20060606,000000,35.146,35.146,34.396,34.396,9727,0
+YPF.US,D,20060607,000000,34.413,34.413,33.809,33.937,4402,0
+YPF.US,D,20060608,000000,33.964,34.361,32.815,33.031,11927,0
+YPF.US,D,20060609,000000,32.859,33.678,32.859,33.031,2665,0
+YPF.US,D,20060612,000000,33.61,33.757,32.815,32.815,4979,0
+YPF.US,D,20060613,000000,33.16,33.247,31.951,31.951,7759,0
+YPF.US,D,20060614,000000,31.522,33.221,31.432,32.85,9958,0
+YPF.US,D,20060615,000000,33.247,33.247,32.902,33.067,2547,0
+YPF.US,D,20060616,000000,33.075,33.669,33.031,33.377,1853,0
+YPF.US,D,20060619,000000,33.895,34.378,33.895,33.895,6253,0
+YPF.US,D,20060620,000000,33.678,34.111,32.815,33.419,4052,0
+YPF.US,D,20060621,000000,34.257,34.257,33.343,33.343,3358,0
+YPF.US,D,20060622,000000,33.66,33.678,33.247,33.678,4169,0
+YPF.US,D,20060623,000000,34.024,35.103,34.024,34.629,5095,0
+YPF.US,D,20060626,000000,34.672,35.233,34.672,34.716,2084,0
+YPF.US,D,20060627,000000,34.759,35.233,34.542,34.551,2547,0
+YPF.US,D,20060628,000000,34.482,35.561,33.696,35.535,2778,0
+YPF.US,D,20060629,000000,35.578,35.665,34.8,35.406,5906,0
+YPF.US,D,20060630,000000,35.233,35.32,34.879,34.982,2896,0
+YPF.US,D,20060703,000000,36.227,36.295,35.923,36.269,7989,0
+YPF.US,D,20060705,000000,36.269,37.348,36.269,36.615,9727,0
+YPF.US,D,20060706,000000,37.047,37.996,37.047,37.669,3590,0
+YPF.US,D,20060707,000000,38.083,38.818,37.566,38.731,6138,0
+YPF.US,D,20060710,000000,38.756,38.818,37.477,37.584,2778,0
+YPF.US,D,20060711,000000,37.566,38.334,37.168,37.972,4748,0
+YPF.US,D,20060712,000000,38.687,39.724,38.445,38.937,11580,0
+YPF.US,D,20060713,000000,38.902,38.911,38.083,38.652,3823,0
+YPF.US,D,20060714,000000,39.077,39.12,36.7,37.306,14128,0
+YPF.US,D,20060717,000000,36.615,37.696,36.355,36.882,6600,0
+YPF.US,D,20060718,000000,36.278,36.7,35.622,35.838,4052,0
+YPF.US,D,20060719,000000,36.053,36.9,35.907,36.789,1621,0
+YPF.US,D,20060720,000000,36.053,36.053,35.622,35.838,1274,0
+YPF.US,D,20060721,000000,36.269,36.7,35.838,36.7,579,0
+YPF.US,D,20060724,000000,36.278,37.262,36.278,37.262,1274,0
+YPF.US,D,20060725,000000,37.089,37.089,36.772,37.063,3705,0
+YPF.US,D,20060726,000000,36.986,36.986,36.745,36.986,1159,0
+YPF.US,D,20060727,000000,37.566,38.384,37.566,38.048,3705,0
+YPF.US,D,20060728,000000,38.384,39.077,38.384,38.722,4286,0
+YPF.US,D,20060731,000000,38.039,38.773,38.005,38.481,3127,0
+YPF.US,D,20060801,000000,38.818,38.86,38.428,38.428,927,0
+YPF.US,D,20060802,000000,38.436,38.86,37.642,38.169,7873,0
+YPF.US,D,20060803,000000,37.78,37.78,37.141,37.177,3242,0
+YPF.US,D,20060804,000000,37.607,37.607,37.133,37.133,4169,0
+YPF.US,D,20060807,000000,37.133,37.384,37.039,37.039,579,0
+YPF.US,D,20060808,000000,37.436,37.436,36.122,36.139,10423,0
+YPF.US,D,20060809,000000,36.269,36.442,35.838,35.838,1274,0
+YPF.US,D,20060810,000000,36.053,36.244,35.733,35.812,6023,0
+YPF.US,D,20060811,000000,35.406,35.406,34.974,35.38,3127,0
+YPF.US,D,20060814,000000,35.38,35.406,34.759,34.759,7181,0
+YPF.US,D,20060815,000000,34.759,34.879,34.542,34.551,7412,0
+YPF.US,D,20060816,000000,34.551,35.406,34.542,34.923,5906,0
+YPF.US,D,20060817,000000,35.233,35.242,34.645,34.672,6253,0
+YPF.US,D,20060818,000000,34.767,35.622,34.767,35.215,3590,0
+YPF.US,D,20060821,000000,35.613,36.442,35.613,36.442,1967,0
+YPF.US,D,20060822,000000,36.442,37.348,36.433,37.116,10654,0
+YPF.US,D,20060823,000000,36.745,36.745,35.64,36.691,4169,0
+YPF.US,D,20060824,000000,36.218,37.996,36.218,37.996,7642,0
+YPF.US,D,20060825,000000,37.996,38.602,37.996,38.229,2665,0
+YPF.US,D,20060828,000000,38.687,38.86,38.229,38.652,4631,0
+YPF.US,D,20060829,000000,38.86,38.86,37.824,38.428,4979,0
+YPF.US,D,20060830,000000,38.384,38.41,37.521,37.521,1967,0
+YPF.US,D,20060831,000000,37.089,39.25,37.089,39.25,10192,0
+YPF.US,D,20060901,000000,39.12,39.12,38.602,38.946,3358,0
+YPF.US,D,20060905,000000,38.255,38.946,38.177,38.602,2665,0
+YPF.US,D,20060906,000000,39.292,39.292,38.436,38.86,2084,0
+YPF.US,D,20060907,000000,38.99,39.032,38.384,39.032,1274,0
+YPF.US,D,20060908,000000,39.706,39.706,38.764,38.764,3127,0
+YPF.US,D,20060911,000000,37.566,37.566,36.7,36.789,6950,0
+YPF.US,D,20060912,000000,36.718,36.718,35.838,36.615,3705,0
+YPF.US,D,20060913,000000,37.047,37.46,37.047,37.411,1621,0
+YPF.US,D,20060914,000000,37.411,37.411,36.2,36.918,3010,0
+YPF.US,D,20060915,000000,36.355,37.521,36.355,37.521,2778,0
+YPF.US,D,20060918,000000,37.089,37.996,37.022,37.996,2084,0
+YPF.US,D,20060919,000000,38.643,38.643,37.566,37.566,1042,0
+YPF.US,D,20060920,000000,38.343,38.731,37.884,38.126,4052,0
+YPF.US,D,20060921,000000,38.643,38.851,38.213,38.782,927,0
+YPF.US,D,20060922,000000,38.352,38.419,38.005,38.005,1274,0
+YPF.US,D,20060925,000000,38.773,38.773,37.047,37.584,8452,0
+YPF.US,D,20060926,000000,37.133,37.557,36.736,37.323,3127,0
+YPF.US,D,20060927,000000,37.348,38.428,37.348,38.393,2084,0
+YPF.US,D,20060928,000000,38.602,38.602,37.503,37.503,1853,0
+YPF.US,D,20060929,000000,37.867,37.996,37.745,37.745,5906,0
+YPF.US,D,20061002,000000,37.348,37.78,37.348,37.78,1274,0
+YPF.US,D,20061003,000000,37.987,37.987,37.306,37.477,1159,0
+YPF.US,D,20061004,000000,37.177,37.996,36.745,37.987,3938,0
+YPF.US,D,20061005,000000,38.428,38.643,38.428,38.643,346,0
+YPF.US,D,20061006,000000,38.643,38.86,38.169,38.41,2318,0
+YPF.US,D,20061009,000000,38.844,38.844,37.66,38.643,3472,0
+YPF.US,D,20061010,000000,38.877,39.801,38.877,39.724,8800,0
+YPF.US,D,20061011,000000,40.129,40.285,39.508,39.809,7759,0
+YPF.US,D,20061012,000000,40.2,40.803,40.2,40.457,3590,0
+YPF.US,D,20061013,000000,40.457,40.457,40.12,40.44,927,0
+YPF.US,D,20061016,000000,40.457,40.457,39.474,39.688,4631,0
+YPF.US,D,20061017,000000,40.544,41.364,40.164,41.053,3705,0
+YPF.US,D,20061018,000000,41.407,41.657,41.407,41.657,1274,0
+YPF.US,D,20061019,000000,41.373,41.666,41.373,41.623,2084,0
+YPF.US,D,20061020,000000,41.666,42.219,41.666,42.219,463,0
+YPF.US,D,20061023,000000,41.882,42.305,41.485,42.082,1274,0
+YPF.US,D,20061024,000000,41.546,41.564,41.115,41.434,3590,0
+YPF.US,D,20061025,000000,41.018,41.235,39.724,40.724,4631,0
+YPF.US,D,20061026,000000,40.414,40.414,39.991,40.241,2199,0
+YPF.US,D,20061027,000000,40.241,40.371,40.241,40.258,694,0
+YPF.US,D,20061030,000000,40.241,40.614,40.12,40.363,3242,0
+YPF.US,D,20061031,000000,39.939,40.397,39.939,40.397,1505,0
+YPF.US,D,20061101,000000,40.389,40.397,40.371,40.371,463,0
+YPF.US,D,20061102,000000,40.07,40.156,39.508,39.879,2547,0
+YPF.US,D,20061103,000000,40.363,40.363,39.379,39.724,1737,0
+YPF.US,D,20061106,000000,38.99,39.232,38.428,38.602,4864,0
+YPF.US,D,20061107,000000,37.566,38.282,37.566,38.282,4748,0
+YPF.US,D,20061108,000000,38.264,38.472,38.057,38.428,1274,0
+YPF.US,D,20061109,000000,38.643,39.032,38.255,38.488,4402,0
+YPF.US,D,20061110,000000,38.86,38.86,38.773,38.773,579,0
+YPF.US,D,20061113,000000,38.602,38.602,38.03,38.083,3590,0
+YPF.US,D,20061114,000000,38.03,38.083,37.996,38.083,1853,0
+YPF.US,D,20061115,000000,38.074,38.472,37.963,37.963,2431,0
+YPF.US,D,20061116,000000,37.607,38.428,37.436,37.591,4518,0
+YPF.US,D,20061117,000000,37.375,38.773,37.375,37.996,2318,0
+YPF.US,D,20061120,000000,37.696,37.728,37.133,37.728,1737,0
+YPF.US,D,20061121,000000,37.728,37.728,36.781,36.918,3590,0
+YPF.US,D,20061122,000000,37.566,39.292,37.566,38.541,13550,0
+YPF.US,D,20061124,000000,39.032,40.241,38.558,39.558,5095,0
+YPF.US,D,20061127,000000,40.156,40.847,39.301,39.991,16560,0
+YPF.US,D,20061128,000000,40.156,40.371,39.585,40.102,4286,0
+YPF.US,D,20061129,000000,40.07,41.356,40.07,40.985,6832,0
+YPF.US,D,20061130,000000,41.451,41.805,41.027,41.805,19107,0
+YPF.US,D,20061201,000000,42.314,42.744,41.666,42.314,22581,0
+YPF.US,D,20061204,000000,42.314,42.953,42.099,42.271,7296,0
+YPF.US,D,20061205,000000,42.314,43.005,41.917,42.573,10192,0
+YPF.US,D,20061206,000000,42.703,42.744,42.141,42.411,6253,0
+YPF.US,D,20061207,000000,42.919,43.17,42.487,43.161,6716,0
+YPF.US,D,20061208,000000,43.179,43.359,43.048,43.263,4169,0
+YPF.US,D,20061211,000000,43.179,43.929,43.179,43.522,3705,0
+YPF.US,D,20061212,000000,43.911,43.955,43.852,43.929,4286,0
+YPF.US,D,20061213,000000,43.999,44.43,43.619,44.041,5095,0
+YPF.US,D,20061214,000000,44.041,44.344,43.825,44.24,1621,0
+YPF.US,D,20061215,000000,44.465,44.465,44.041,44.465,1042,0
+YPF.US,D,20061218,000000,44.474,44.474,42.971,43.179,4169,0
+YPF.US,D,20061219,000000,42.963,42.963,41.459,42.616,7527,0
+YPF.US,D,20061220,000000,40.899,42.496,40.899,42.193,16213,0
+YPF.US,D,20061221,000000,42.443,42.443,41.451,41.666,6832,0
+YPF.US,D,20061222,000000,41.459,42.099,41.459,42.09,2318,0
+YPF.US,D,20061226,000000,41.882,42.314,41.451,41.648,3472,0
+YPF.US,D,20061227,000000,41.796,42.314,41.045,42.004,5326,0
+YPF.US,D,20061228,000000,41.788,41.995,41.546,41.977,3127,0
+YPF.US,D,20061229,000000,41.675,41.675,40.588,41.407,8336,0
+YPF.US,D,20070103,000000,41.235,41.398,39.809,40.173,13780,0
+YPF.US,D,20070104,000000,39.956,40.156,39.292,39.474,8221,0
+YPF.US,D,20070105,000000,39.688,40.561,39.688,40.414,3472,0
+YPF.US,D,20070108,000000,40.474,40.483,38.8,39.334,12621,0
+YPF.US,D,20070109,000000,38.86,38.973,37.591,38.593,10537,0
+YPF.US,D,20070110,000000,38.375,38.375,37.607,37.615,5906,0
+YPF.US,D,20070111,000000,37.219,38.213,37.219,37.452,6716,0
+YPF.US,D,20070112,000000,37.236,38.428,37.236,37.548,8336,0
+YPF.US,D,20070116,000000,37.642,37.972,37.539,37.539,3705,0
+YPF.US,D,20070117,000000,37.419,37.849,37.133,37.141,5095,0
+YPF.US,D,20070118,000000,37.678,38.083,37.201,37.599,3127,0
+YPF.US,D,20070119,000000,37.384,37.384,37.133,37.357,4402,0
+YPF.US,D,20070122,000000,36.926,38.186,36.745,38.092,12391,0
+YPF.US,D,20070123,000000,38.428,39.724,38.428,39.301,9495,0
+YPF.US,D,20070124,000000,39.646,40.061,38.86,40.009,6138,0
+YPF.US,D,20070125,000000,40.009,40.597,39.724,40.07,11117,0
+YPF.US,D,20070126,000000,40.371,40.967,40.285,40.448,9495,0
+YPF.US,D,20070129,000000,40.588,41.605,40.588,41.451,8452,0
+YPF.US,D,20070130,000000,41.244,41.805,41.244,41.58,2318,0
+YPF.US,D,20070131,000000,41.58,42.305,41.58,41.614,5906,0
+YPF.US,D,20070201,000000,41.822,42.237,41.822,41.822,1621,0
+YPF.US,D,20070202,000000,42.314,43.196,41.909,43.196,8452,0
+YPF.US,D,20070205,000000,43.196,43.627,43.179,43.263,3938,0
+YPF.US,D,20070206,000000,43.41,43.454,42.314,42.411,7527,0
+YPF.US,D,20070207,000000,42.384,42.384,40.777,40.777,7181,0
+YPF.US,D,20070208,000000,40.699,40.707,39.334,39.334,28835,0
+YPF.US,D,20070209,000000,39.612,40.241,39.361,39.465,5442,0
+YPF.US,D,20070212,000000,39.412,39.412,38.384,38.687,10999,0
+YPF.US,D,20070213,000000,38.419,39.801,38.419,39.768,5675,0
+YPF.US,D,20070214,000000,39.76,39.76,38.375,39.292,9611,0
+YPF.US,D,20070215,000000,39.205,39.205,38.375,38.428,63457,0
+YPF.US,D,20070216,000000,38.41,38.41,38.213,38.359,4169,0
+YPF.US,D,20070220,000000,38.308,38.308,37.584,37.815,10308,0
+YPF.US,D,20070221,000000,37.815,38.238,37.678,37.876,6253,0
+YPF.US,D,20070222,000000,37.963,38.86,37.78,38.851,8452,0
+YPF.US,D,20070223,000000,38.532,38.532,38.428,38.532,4748,0
+YPF.US,D,20070226,000000,38.643,39.292,38.428,38.86,6138,0
+YPF.US,D,20070227,000000,39.032,39.032,37.996,38.169,9611,0
+YPF.US,D,20070228,000000,38.299,38.41,37.789,37.797,9611,0
+YPF.US,D,20070301,000000,37.78,38.558,37.624,37.919,8336,0
+YPF.US,D,20070302,000000,37.615,38.213,36.624,36.633,16213,0
+YPF.US,D,20070305,000000,36.674,36.691,36.053,36.606,5442,0
+YPF.US,D,20070306,000000,36.7,37.737,36.7,37.737,4286,0
+YPF.US,D,20070307,000000,37.607,38.558,37.607,38.558,6950,0
+YPF.US,D,20070308,000000,38.902,39.162,38.86,39.032,6485,0
+YPF.US,D,20070309,000000,38.86,39.077,38.558,38.61,1853,0
+YPF.US,D,20070312,000000,38.213,38.515,38.144,38.264,3358,0
+YPF.US,D,20070313,000000,38.213,38.264,37.867,37.867,1159,0
+YPF.US,D,20070314,000000,37.78,38.169,35.923,36.772,11231,0
+YPF.US,D,20070315,000000,36.83,37.133,36.571,36.864,3127,0
+YPF.US,D,20070316,000000,35.19,36.486,35.19,35.759,11465,0
+YPF.US,D,20070319,000000,35.975,35.975,35.448,35.528,5789,0
+YPF.US,D,20070320,000000,35.605,36.097,35.569,36.08,7989,0
+YPF.US,D,20070321,000000,36.269,36.562,35.975,36.114,3823,0
+YPF.US,D,20070322,000000,35.75,36.089,35.75,35.975,3823,0
+YPF.US,D,20070323,000000,35.932,36.26,35.932,35.932,8336,0
+YPF.US,D,20070326,000000,36.097,36.399,35.847,35.993,8569,0
+YPF.US,D,20070327,000000,35.847,36.65,35.768,35.82,7181,0
+YPF.US,D,20070328,000000,35.82,35.915,35.457,35.622,18760,0
+YPF.US,D,20070329,000000,35.838,35.993,35.492,35.759,13085,0
+YPF.US,D,20070330,000000,35.578,36.433,35.448,36.433,12969,0
+YPF.US,D,20070402,000000,39.724,39.724,36.606,37.884,25477,0
+YPF.US,D,20070403,000000,38.005,38.308,37.521,37.996,12737,0
+YPF.US,D,20070404,000000,38.169,38.169,36.7,37.297,13201,0
+YPF.US,D,20070405,000000,37.133,38.696,36.918,37.979,7064,0
+YPF.US,D,20070409,000000,37.996,38.299,37.806,38.005,10999,0
+YPF.US,D,20070410,000000,38.126,38.204,38.03,38.083,5326,0
+YPF.US,D,20070411,000000,38.03,38.108,37.806,37.963,7064,0
+YPF.US,D,20070412,000000,38.057,38.428,37.919,38.428,4402,0
+YPF.US,D,20070413,000000,38.213,38.375,37.954,37.996,3823,0
+YPF.US,D,20070416,000000,37.996,38.108,37.737,37.737,6253,0
+YPF.US,D,20070417,000000,37.91,37.919,37.15,37.615,4748,0
+YPF.US,D,20070418,000000,38.428,38.428,37.393,37.651,10886,0
+YPF.US,D,20070419,000000,37.477,37.737,36.821,36.821,7759,0
+YPF.US,D,20070420,000000,37.21,37.566,36.52,36.814,13780,0
+YPF.US,D,20070423,000000,37.03,37.133,36.789,36.789,5442,0
+YPF.US,D,20070424,000000,37.004,37.436,36.821,36.934,12737,0
+YPF.US,D,20070425,000000,36.745,37.348,36.486,36.805,19803,0
+YPF.US,D,20070426,000000,36.588,37.297,36.562,37.004,3472,0
+YPF.US,D,20070427,000000,36.789,37.306,36.745,36.96,12854,0
+YPF.US,D,20070430,000000,36.926,37.228,36.269,36.588,8569,0
+YPF.US,D,20070501,000000,36.7,37.615,36.537,37.469,5442,0
+YPF.US,D,20070502,000000,37.566,37.566,36.718,36.772,5906,0
+YPF.US,D,20070503,000000,36.839,37.063,36.615,36.805,14938,0
+YPF.US,D,20070504,000000,36.709,36.918,36.495,36.909,9843,0
+YPF.US,D,20070507,000000,36.615,36.873,36.529,36.606,8221,0
+YPF.US,D,20070508,000000,36.781,36.873,36.269,36.269,8916,0
+YPF.US,D,20070509,000000,36.7,36.7,36.183,36.183,10308,0
+YPF.US,D,20070510,000000,35.966,36.52,35.966,36.139,13085,0
+YPF.US,D,20070511,000000,36.355,36.486,36.139,36.33,6950,0
+YPF.US,D,20070514,000000,35.958,36.26,35.958,36.166,3127,0
+YPF.US,D,20070515,000000,36.002,36.571,35.958,36.131,19570,0
+YPF.US,D,20070516,000000,35.923,36.227,35.856,36.218,8336,0
+YPF.US,D,20070517,000000,36.269,36.269,35.923,36.053,6368,0
+YPF.US,D,20070518,000000,36.053,36.355,35.578,35.768,21423,0
+YPF.US,D,20070521,000000,35.768,36.46,35.768,36.2,9958,0
+YPF.US,D,20070522,000000,36.355,36.65,36.244,36.511,9150,0
+YPF.US,D,20070523,000000,36.615,37.393,36.615,36.943,14243,0
+YPF.US,D,20070524,000000,36.7,37.219,35.907,35.907,14591,0
+YPF.US,D,20070525,000000,35.838,36.244,35.631,36.191,8916,0
+YPF.US,D,20070529,000000,36.355,37.262,36.33,36.864,16560,0
+YPF.US,D,20070530,000000,37.133,37.566,36.855,36.855,23970,0
+YPF.US,D,20070531,000000,37.072,37.133,36.52,36.709,8221,0
+YPF.US,D,20070601,000000,36.709,37.411,36.709,37.133,5789,0
+YPF.US,D,20070604,000000,37.348,37.651,37.228,37.228,13085,0
+YPF.US,D,20070605,000000,37.348,37.584,37.133,37.288,7412,0
+YPF.US,D,20070606,000000,37.297,37.306,36.926,37.022,9032,0
+YPF.US,D,20070607,000000,37.133,37.133,36.486,36.486,5906,0
+YPF.US,D,20070608,000000,36.399,36.588,36.053,36.269,6023,0
+YPF.US,D,20070611,000000,36.053,36.529,36.053,36.442,25245,0
+YPF.US,D,20070612,000000,36.503,36.7,36.053,36.312,11927,0
+YPF.US,D,20070613,000000,36.105,36.355,35.958,36.355,5789,0
+YPF.US,D,20070614,000000,36.183,36.571,36.183,36.529,13665,0
+YPF.US,D,20070615,000000,36.442,37.177,36.442,37.177,58130,0
+YPF.US,D,20070618,000000,37.262,38.902,37.262,38.643,30804,0
+YPF.US,D,20070619,000000,38.86,40.492,38.782,40.035,69249,0
+YPF.US,D,20070620,000000,40.035,40.32,39.742,40.078,40762,0
+YPF.US,D,20070621,000000,39.334,40.224,39.334,39.844,17140,0
+YPF.US,D,20070622,000000,39.638,39.897,39.12,39.292,21770,0
+YPF.US,D,20070625,000000,39.077,39.379,38.86,39.041,14709,0
+YPF.US,D,20070626,000000,39.05,39.292,37.512,37.762,21077,0
+YPF.US,D,20070627,000000,37.762,38.809,36.873,38.713,12507,0
+YPF.US,D,20070628,000000,38.844,39.284,38.602,39.077,8452,0
+YPF.US,D,20070629,000000,39.241,39.307,38.92,39.032,15169,0
+YPF.US,D,20070702,000000,39.032,39.334,38.791,38.791,3705,0
+YPF.US,D,20070703,000000,38.86,39.448,38.747,39.292,13896,0
+YPF.US,D,20070705,000000,39.205,39.292,38.643,39.068,10654,0
+YPF.US,D,20070706,000000,38.877,38.937,38.705,38.827,3938,0
+YPF.US,D,20070709,000000,38.602,38.782,38.481,38.731,5095,0
+YPF.US,D,20070710,000000,38.515,38.973,38.515,38.955,21308,0
+YPF.US,D,20070711,000000,38.86,39.292,38.86,39.284,9266,0
+YPF.US,D,20070712,000000,39.532,39.541,38.964,39.37,18180,0
+YPF.US,D,20070713,000000,39.549,39.715,39.352,39.352,3010,0
+YPF.US,D,20070716,000000,39.205,39.292,38.86,38.928,7527,0
+YPF.US,D,20070717,000000,39.292,39.325,38.869,39.112,11697,0
+YPF.US,D,20070718,000000,39.068,39.508,38.964,39.465,11348,0
+YPF.US,D,20070719,000000,39.292,39.792,39.292,39.646,5789,0
+YPF.US,D,20070720,000000,39.715,39.724,38.937,38.946,7412,0
+YPF.US,D,20070723,000000,38.946,39.077,38.602,38.937,23276,0
+YPF.US,D,20070724,000000,38.696,38.998,38.696,38.696,27908,0
+YPF.US,D,20070725,000000,38.497,38.532,38.065,38.273,6138,0
+YPF.US,D,20070726,000000,38.083,38.384,36.364,36.529,22466,0
+YPF.US,D,20070727,000000,36.355,37.004,36.278,36.7,27330,0
+YPF.US,D,20070730,000000,36.7,37.306,36.571,37.063,10423,0
+YPF.US,D,20070731,000000,37.306,37.797,37.306,37.762,4631,0
+YPF.US,D,20070801,000000,37.696,37.705,37.366,37.393,6138,0
+YPF.US,D,20070802,000000,37.393,37.599,36.918,37.089,8221,0
+YPF.US,D,20070803,000000,37.306,37.348,35.923,36.019,32078,0
+YPF.US,D,20070806,000000,35.578,35.578,33.791,34.024,40762,0
+YPF.US,D,20070807,000000,34.155,34.155,33.585,33.843,16444,0
+YPF.US,D,20070808,000000,34.111,34.197,33.558,33.678,22812,0
+YPF.US,D,20070809,000000,33.472,33.558,32.815,33.317,47247,0
+YPF.US,D,20070810,000000,33.29,33.308,32.815,33.014,18760,0
+YPF.US,D,20070813,000000,33.014,33.247,32.859,32.996,18760,0
+YPF.US,D,20070814,000000,32.97,32.97,32.211,32.228,15169,0
+YPF.US,D,20070815,000000,32.211,32.815,32.211,32.211,13318,0
+YPF.US,D,20070816,000000,32.125,32.125,30.276,30.276,32424,0
+YPF.US,D,20070817,000000,30.276,30.276,29.214,29.681,36246,0
+YPF.US,D,20070820,000000,29.44,31.864,29.431,31.855,19686,0
+YPF.US,D,20070821,000000,32.298,32.902,32.176,32.815,19803,0
+YPF.US,D,20070822,000000,33.04,35.112,32.987,34.888,15169,0
+YPF.US,D,20070823,000000,34.888,35.406,34.024,34.155,16095,0
+YPF.US,D,20070824,000000,35.052,35.052,33.8,34.146,8452,0
+YPF.US,D,20070827,000000,34.387,34.784,34.066,34.654,10308,0
+YPF.US,D,20070828,000000,34.767,34.974,34.024,34.111,9150,0
+YPF.US,D,20070829,000000,34.37,34.672,33.818,34.093,23622,0
+YPF.US,D,20070830,000000,33.999,33.999,33.678,33.843,5442,0
+YPF.US,D,20070831,000000,34.533,34.542,34.024,34.456,7759,0
+YPF.US,D,20070904,000000,34.447,34.447,33.964,34.111,12969,0
+YPF.US,D,20070905,000000,34.325,34.325,34.024,34.146,3472,0
+YPF.US,D,20070906,000000,34.275,34.325,33.765,34.024,5326,0
+YPF.US,D,20070907,000000,33.809,34.275,32.902,32.92,15634,0
+YPF.US,D,20070910,000000,33.463,33.594,31.692,32.081,19340,0
+YPF.US,D,20070911,000000,32.556,32.643,30.932,31.605,46899,0
+YPF.US,D,20070912,000000,31.754,32.996,31.562,32.625,19455,0
+YPF.US,D,20070913,000000,32.815,33.031,32.599,32.815,11697,0
+YPF.US,D,20070914,000000,32.469,32.745,32.02,32.383,10770,0
+YPF.US,D,20070917,000000,32.599,32.996,31.96,32.771,15750,0
+YPF.US,D,20070918,000000,32.513,32.815,32.383,32.703,9150,0
+YPF.US,D,20070919,000000,33.247,33.247,32.211,32.445,21538,0
+YPF.US,D,20070920,000000,33.506,34.111,33.205,33.843,13780,0
+YPF.US,D,20070921,000000,34.284,34.3,33.264,33.264,9150,0
+YPF.US,D,20070924,000000,33.895,34.058,33.506,33.585,7873,0
+YPF.US,D,20070925,000000,33.334,33.791,33.247,33.247,5209,0
+YPF.US,D,20070926,000000,33.031,33.669,33.031,33.419,3938,0
+YPF.US,D,20070927,000000,33.506,33.937,33.41,33.506,7989,0
+YPF.US,D,20070928,000000,33.594,33.895,33.247,33.506,10423,0
+YPF.US,D,20071001,000000,33.678,33.713,33.255,33.419,11117,0
+YPF.US,D,20071002,000000,33.678,33.99,33.343,33.419,14476,0
+YPF.US,D,20071003,000000,33.678,34.102,33.29,33.446,12621,0
+YPF.US,D,20071004,000000,33.377,33.982,33.377,33.678,12276,0
+YPF.US,D,20071005,000000,34.43,34.43,33.506,33.678,15400,0
+YPF.US,D,20071008,000000,34.43,34.43,33.506,33.558,16095,0
+YPF.US,D,20071009,000000,33.558,33.765,33.506,33.757,2318,0
+YPF.US,D,20071010,000000,33.635,34.447,33.61,34.413,14591,0
+YPF.US,D,20071011,000000,34.447,35.163,33.678,34.266,13550,0
+YPF.US,D,20071012,000000,34.284,34.896,34.284,34.896,5559,0
+YPF.US,D,20071015,000000,34.974,34.974,34.629,34.784,6368,0
+YPF.US,D,20071016,000000,34.861,35.622,34.861,35.233,21308,0
+YPF.US,D,20071017,000000,35.338,35.759,35.19,35.759,22118,0
+YPF.US,D,20071018,000000,36.355,36.433,35.439,35.64,6485,0
+YPF.US,D,20071019,000000,35.829,36.571,35.406,35.622,19222,0
+YPF.US,D,20071022,000000,35.103,35.406,34.585,35.398,13433,0
+YPF.US,D,20071023,000000,35.233,35.338,34.759,35.268,13201,0
+YPF.US,D,20071024,000000,34.888,36.597,34.888,36.097,23508,0
+YPF.US,D,20071025,000000,36.062,38.747,36.062,38.428,45509,0
+YPF.US,D,20071026,000000,38.428,39.077,37.056,38.836,54310,0
+YPF.US,D,20071029,000000,38.836,39.292,37.384,37.806,24086,0
+YPF.US,D,20071030,000000,37.591,37.996,36.918,37.996,19340,0
+YPF.US,D,20071031,000000,37.797,38.86,37.133,38.246,22234,0
+YPF.US,D,20071101,000000,36.918,38.643,36.909,37.893,17718,0
+YPF.US,D,20071102,000000,37.824,38.41,35.622,36.062,36824,0
+YPF.US,D,20071105,000000,35.777,36.96,35.242,36.606,14476,0
+YPF.US,D,20071106,000000,36.855,37.306,36.588,36.96,6368,0
+YPF.US,D,20071107,000000,37.133,37.219,36.416,36.503,5326,0
+YPF.US,D,20071108,000000,36.442,36.529,35.19,35.19,6368,0
+YPF.US,D,20071109,000000,34.759,34.991,33.678,34.767,19340,0
+YPF.US,D,20071112,000000,34.827,34.827,33.678,33.678,33119,0
+YPF.US,D,20071113,000000,33.678,34.827,33.678,34.707,11348,0
+YPF.US,D,20071114,000000,34.542,34.593,33.678,33.999,10654,0
+YPF.US,D,20071115,000000,34.213,34.293,34.024,34.049,10886,0
+YPF.US,D,20071116,000000,34.155,34.317,33.895,34.049,5906,0
+YPF.US,D,20071119,000000,34.111,34.317,34.024,34.111,4052,0
+YPF.US,D,20071120,000000,34.43,34.43,33.982,33.982,5095,0
+YPF.US,D,20071121,000000,34.111,34.284,34.111,34.111,2778,0
+YPF.US,D,20071123,000000,33.836,33.946,33.506,33.852,10655,0
+YPF.US,D,20071126,000000,33.678,34.205,33.61,33.61,19686,0
+YPF.US,D,20071127,000000,33.506,33.713,33.334,33.384,5675,0
+YPF.US,D,20071128,000000,33.325,33.455,31.951,32.228,18644,0
+YPF.US,D,20071129,000000,32.357,32.687,32.116,32.608,14128,0
+YPF.US,D,20071130,000000,32.608,33.86,32.608,33.86,7412,0
+YPF.US,D,20071203,000000,32.211,32.927,32.167,32.687,12969,0
+YPF.US,D,20071204,000000,32.815,33.031,32.339,32.445,4402,0
+YPF.US,D,20071205,000000,32.46,32.771,32.46,32.771,1621,0
+YPF.US,D,20071206,000000,32.599,33.238,32.513,33.205,4402,0
+YPF.US,D,20071207,000000,33.117,33.213,31.986,32.193,21077,0
+YPF.US,D,20071210,000000,31.951,32.815,31.951,31.969,14649,0
+YPF.US,D,20071211,000000,32.081,32.634,32.081,32.167,7873,0
+YPF.US,D,20071212,000000,32.599,33.238,32.469,32.763,4286,0
+YPF.US,D,20071213,000000,32.652,32.893,32.46,32.893,6485,0
+YPF.US,D,20071214,000000,32.375,32.797,32.28,32.428,8452,0
+YPF.US,D,20071217,000000,31.547,32.771,31.547,32.315,9958,0
+YPF.US,D,20071218,000000,32.599,32.815,32.099,32.383,8221,0
+YPF.US,D,20071219,000000,32.289,32.599,32.211,32.306,5789,0
+YPF.US,D,20071220,000000,32.003,33.455,32.003,33.455,6716,0
+YPF.US,D,20071221,000000,33.678,33.678,33.635,33.635,2547,0
+YPF.US,D,20071224,000000,33.29,33.895,33.29,33.895,5675,0
+YPF.US,D,20071226,000000,33.334,37.21,33.334,36.977,10074,0
+YPF.US,D,20071227,000000,36.909,37.348,36.114,36.278,20379,0
+YPF.US,D,20071228,000000,35.838,37.262,35.622,37.063,27244,0
+YPF.US,D,20071231,000000,37.306,37.393,36.96,37.262,7527,0
+YPF.US,D,20080102,000000,37.436,37.815,37.177,37.797,8221,0
+YPF.US,D,20080103,000000,37.78,37.996,37.271,37.771,13318,0
+YPF.US,D,20080104,000000,37.996,37.996,37.133,37.236,9958,0
+YPF.US,D,20080107,000000,36.355,37.402,36.355,37.236,10999,0
+YPF.US,D,20080108,000000,37.566,38.634,37.566,37.824,15982,0
+YPF.US,D,20080109,000000,37.201,37.566,36.562,36.789,10886,0
+YPF.US,D,20080110,000000,38.515,38.515,36.926,37.098,7989,0
+YPF.US,D,20080111,000000,36.943,37.228,36.364,36.399,6023,0
+YPF.US,D,20080114,000000,36.529,36.7,36.477,36.683,3472,0
+YPF.US,D,20080115,000000,36.529,36.665,34.767,35.07,8107,0
+YPF.US,D,20080116,000000,34.8,34.8,33.247,33.247,10999,0
+YPF.US,D,20080117,000000,33.247,33.696,33.247,33.48,11811,0
+YPF.US,D,20080118,000000,33.247,33.463,33.247,33.401,5209,0
+YPF.US,D,20080122,000000,32.486,33.255,32.486,32.815,10537,0
+YPF.US,D,20080123,000000,32.902,32.902,32.038,32.608,8221,0
+YPF.US,D,20080124,000000,32.867,33.497,32.745,33.419,17485,0
+YPF.US,D,20080125,000000,33.669,33.669,33.255,33.48,2199,0
+YPF.US,D,20080128,000000,33.247,33.463,32.815,33.334,5209,0
+YPF.US,D,20080129,000000,33.549,33.549,32.616,32.944,7181,0
+YPF.US,D,20080130,000000,33.117,33.238,32.678,33.117,21653,0
+YPF.US,D,20080131,000000,32.927,32.927,32.469,32.806,13896,0
+YPF.US,D,20080201,000000,32.935,33.031,32.687,32.996,6023,0
+YPF.US,D,20080204,000000,32.815,33.247,32.625,32.625,6950,0
+YPF.US,D,20080205,000000,32.806,33.16,32.789,32.789,9611,0
+YPF.US,D,20080206,000000,32.815,32.911,32.599,32.599,7989,0
+YPF.US,D,20080207,000000,32.815,33.334,32.815,32.824,17600,0
+YPF.US,D,20080208,000000,32.806,33.031,32.789,32.85,13780,0
+YPF.US,D,20080211,000000,32.85,32.85,32.608,32.643,22118,0
+YPF.US,D,20080212,000000,32.469,33.16,32.469,32.806,12854,0
+YPF.US,D,20080213,000000,32.97,33.049,32.797,33.031,6741,0
+YPF.US,D,20080214,000000,33.169,33.532,32.944,33.014,13550,0
+YPF.US,D,20080215,000000,33.023,33.299,33.005,33.049,11580,0
+YPF.US,D,20080219,000000,33.567,33.567,33.196,33.308,11465,0
+YPF.US,D,20080220,000000,34.533,34.533,33.377,34.37,15634,0
+YPF.US,D,20080221,000000,34.491,34.941,34.049,34.37,19107,0
+YPF.US,D,20080222,000000,34.352,36.486,34.325,36.486,8221,0
+YPF.US,D,20080225,000000,36.7,37.201,36.053,36.053,24435,0
+YPF.US,D,20080226,000000,34.542,34.542,32.859,34.361,18877,0
+YPF.US,D,20080227,000000,34.404,34.542,33.603,33.678,10308,0
+YPF.US,D,20080228,000000,33.594,34.542,33.594,34.343,8569,0
+YPF.US,D,20080229,000000,34.37,34.542,33.506,34.325,7064,0
+YPF.US,D,20080303,000000,34.456,34.542,33.678,33.678,19999,0
+YPF.US,D,20080304,000000,34.111,34.111,33.678,33.895,4575,0
+YPF.US,D,20080305,000000,34.387,34.759,34.024,34.284,16677,0
+YPF.US,D,20080306,000000,34.542,35.13,34.146,34.325,11117,0
+YPF.US,D,20080307,000000,34.284,36.097,34.284,35.19,18180,0
+YPF.US,D,20080310,000000,34.923,36.624,34.923,35.631,7181,0
+YPF.US,D,20080311,000000,35.856,36.7,35.535,36.442,17367,0
+YPF.US,D,20080312,000000,37.996,38.428,36.495,37.419,23508,0
+YPF.US,D,20080313,000000,37.584,37.996,36.83,37.642,25477,0
+YPF.US,D,20080314,000000,38.213,38.213,37.566,37.599,16444,0
+YPF.US,D,20080317,000000,34.24,36.986,34.24,35.838,10074,0
+YPF.US,D,20080318,000000,36.114,36.821,36.114,36.821,5906,0
+YPF.US,D,20080319,000000,36.477,36.624,35.717,36.011,11117,0
+YPF.US,D,20080320,000000,35.658,35.658,34.542,34.542,7352,0
+YPF.US,D,20080324,000000,34.542,37.141,34.119,36.798,19803,0
+YPF.US,D,20080325,000000,37.185,37.548,36.615,37.53,14598,0
+YPF.US,D,20080326,000000,37.566,37.824,37.366,37.477,8107,0
+YPF.US,D,20080327,000000,37.548,37.849,37.521,37.574,36246,0
+YPF.US,D,20080328,000000,37.323,37.996,34.542,37.651,6485,0
+YPF.US,D,20080331,000000,38.851,38.851,37.824,37.91,12845,0
+YPF.US,D,20080401,000000,37.815,37.833,37.566,37.78,4052,0
+YPF.US,D,20080402,000000,37.306,38.169,37.306,38.169,2804,0
+YPF.US,D,20080403,000000,37.402,38.634,37.402,38.213,9150,0
+YPF.US,D,20080404,000000,38.602,38.626,38.074,38.419,10192,0
+YPF.US,D,20080407,000000,38.851,38.851,37.348,37.591,12969,0
+YPF.US,D,20080408,000000,37.607,37.78,37.469,37.53,4052,0
+YPF.US,D,20080409,000000,37.651,37.996,37.428,37.753,5209,0
+YPF.US,D,20080410,000000,37.824,37.824,37.315,37.566,5442,0
+YPF.US,D,20080411,000000,37.004,37.004,36.918,36.918,2318,0
+YPF.US,D,20080414,000000,36.7,37.107,35.865,37.047,11337,0
+YPF.US,D,20080415,000000,37.133,37.133,36.934,37.022,8405,0
+YPF.US,D,20080416,000000,37.824,37.824,37.21,37.357,6600,0
+YPF.US,D,20080417,000000,37.133,38.643,37.133,38.135,24144,0
+YPF.US,D,20080418,000000,38.343,38.428,37.996,38.291,9805,0
+YPF.US,D,20080421,000000,38.818,38.827,38.221,38.221,9326,0
+YPF.US,D,20080422,000000,38.773,39.292,38.428,39.214,66213,0
+YPF.US,D,20080423,000000,39.638,40.597,39.379,40.597,21353,0
+YPF.US,D,20080424,000000,40.191,41.425,39.508,40.156,18316,0
+YPF.US,D,20080425,000000,40.209,40.329,38.696,39.292,13550,0
+YPF.US,D,20080428,000000,39.023,39.307,38.894,38.894,7575,0
+YPF.US,D,20080429,000000,39.006,39.006,37.806,38.048,11498,0
+YPF.US,D,20080430,000000,37.824,37.937,36.873,37.842,7873,0
+YPF.US,D,20080501,000000,37.737,39.412,37.713,38.558,5575,0
+YPF.US,D,20080502,000000,40.224,40.224,38.213,38.86,30210,0
+YPF.US,D,20080505,000000,40.093,40.093,38.86,39.448,23526,0
+YPF.US,D,20080506,000000,40.138,40.406,39.897,40.276,35088,0
+YPF.US,D,20080507,000000,40.267,40.267,38.661,38.946,34726,0
+YPF.US,D,20080508,000000,39.465,39.525,37.945,39.508,15537,0
+YPF.US,D,20080509,000000,39.508,39.655,38.86,39.379,8056,0
+YPF.US,D,20080512,000000,39.205,39.724,39.077,39.136,13067,0
+YPF.US,D,20080513,000000,39.136,39.715,39.085,39.688,19875,0
+YPF.US,D,20080514,000000,40.337,40.337,39.629,39.939,16265,0
+YPF.US,D,20080515,000000,40.147,40.156,39.558,39.809,7975,0
+YPF.US,D,20080516,000000,39.809,40.579,39.457,39.664,11089,0
+YPF.US,D,20080519,000000,39.939,41.451,39.638,39.724,16644,0
+YPF.US,D,20080520,000000,40.492,40.492,39.646,39.751,11941,0
+YPF.US,D,20080521,000000,40.657,41.882,40.346,41.131,37352,0
+YPF.US,D,20080522,000000,42.099,42.141,41.235,41.719,24658,0
+YPF.US,D,20080523,000000,41.546,41.719,40.588,41.19,26041,0
+YPF.US,D,20080527,000000,41.666,41.873,41.217,41.296,23329,0
+YPF.US,D,20080528,000000,41.321,41.657,41.321,41.477,13019,0
+YPF.US,D,20080529,000000,40.856,41.451,39.724,41.19,14970,0
+YPF.US,D,20080530,000000,41.19,41.434,39.897,41.106,15022,0
+YPF.US,D,20080602,000000,41.278,41.451,41.149,41.278,7292,0
+YPF.US,D,20080603,000000,41.313,41.657,41.106,41.199,13017,0
+YPF.US,D,20080604,000000,41.235,41.38,40.07,40.588,40886,0
+YPF.US,D,20080605,000000,40.588,40.76,40.414,40.588,75652,0
+YPF.US,D,20080606,000000,40.716,41.088,39.947,40.588,26392,0
+YPF.US,D,20080609,000000,40.588,41.061,40.57,40.994,33690,0
+YPF.US,D,20080610,000000,40.924,40.924,40.716,40.881,8420,0
+YPF.US,D,20080611,000000,40.847,41.235,40.847,41.226,14099,0
+YPF.US,D,20080612,000000,41.278,41.503,41.079,41.079,8107,0
+YPF.US,D,20080613,000000,40.985,41.199,40.985,41.19,4243,0
+YPF.US,D,20080616,000000,41.19,41.407,41.018,41.199,2383,0
+YPF.US,D,20080617,000000,41.061,41.657,41.061,41.149,7485,0
+YPF.US,D,20080618,000000,41.149,41.158,41.018,41.158,1274,0
+YPF.US,D,20080619,000000,41.183,41.19,41.149,41.167,10999,0
+YPF.US,D,20080620,000000,41.217,41.226,41.149,41.158,6485,0
+YPF.US,D,20080623,000000,42.375,42.375,41.149,41.149,11631,0
+YPF.US,D,20080624,000000,41.149,41.208,41.149,41.149,10886,0
+YPF.US,D,20080625,000000,43.179,43.179,41.149,41.321,8511,0
+YPF.US,D,20080626,000000,41.183,41.19,41.149,41.149,10537,0
+YPF.US,D,20080627,000000,41.167,41.235,40.672,41.226,10999,0
+YPF.US,D,20080630,000000,41.208,41.226,41.149,41.158,5483,0
+YPF.US,D,20080701,000000,41.149,41.226,41.149,41.149,5776,0
+YPF.US,D,20080702,000000,40.258,41.235,40.258,41.199,8117,0
+YPF.US,D,20080703,000000,41.149,41.26,40.241,41.19,20781,0
+YPF.US,D,20080707,000000,41.398,41.407,41.149,41.19,13266,0
+YPF.US,D,20080708,000000,40.803,41.278,38.86,40.82,28696,0
+YPF.US,D,20080709,000000,40.786,41.278,40.414,41.018,9290,0
+YPF.US,D,20080710,000000,41.018,41.235,40.803,41.235,7171,0
+YPF.US,D,20080711,000000,41.053,41.208,41.018,41.07,5712,0
+YPF.US,D,20080714,000000,41.106,41.235,40.838,41.124,10987,0
+YPF.US,D,20080715,000000,41.018,41.131,40.811,41.027,13010,0
+YPF.US,D,20080716,000000,40.829,41.149,40.371,40.856,19770,0
+YPF.US,D,20080717,000000,38.86,41.149,38.86,40.838,11548,0
+YPF.US,D,20080718,000000,40.856,41.018,40.734,40.734,8091,0
+YPF.US,D,20080721,000000,39.112,41.149,39.112,41.149,5302,0
+YPF.US,D,20080722,000000,40.967,41.045,40.734,41.045,10975,0
+YPF.US,D,20080723,000000,42.78,42.78,40.457,40.588,17395,0
+YPF.US,D,20080724,000000,40.588,41.027,40.588,40.69,16864,0
+YPF.US,D,20080725,000000,40.579,41.106,40.579,41.088,2838,0
+YPF.US,D,20080728,000000,40.899,41.079,40.881,41.079,3010,0
+YPF.US,D,20080729,000000,41.018,41.26,41.018,41.018,5558,0
+YPF.US,D,20080730,000000,41.208,41.235,41.018,41.061,6166,0
+YPF.US,D,20080731,000000,41.018,41.321,41.018,41.235,6144,0
+YPF.US,D,20080801,000000,41.018,41.451,40.829,41.235,4683,0
+YPF.US,D,20080804,000000,41.623,41.623,41.001,41.158,3705,0
+YPF.US,D,20080805,000000,40.976,41.097,40.648,40.847,21870,0
+YPF.US,D,20080806,000000,40.847,41.226,40.69,41.217,8955,0
+YPF.US,D,20080807,000000,41.036,41.07,41.001,41.018,4402,0
+YPF.US,D,20080808,000000,41.018,41.106,40.657,40.899,21568,0
+YPF.US,D,20080811,000000,40.622,41.018,40.622,40.899,10537,0
+YPF.US,D,20080812,000000,40.881,41.01,40.588,40.976,11658,0
+YPF.US,D,20080813,000000,40.985,41.477,40.985,41.451,10485,0
+YPF.US,D,20080814,000000,41.434,41.451,41.235,41.278,8380,0
+YPF.US,D,20080815,000000,41.39,41.434,41.278,41.278,6289,0
+YPF.US,D,20080818,000000,41.485,41.485,41.278,41.278,3247,0
+YPF.US,D,20080819,000000,41.71,41.71,41.278,41.287,7642,0
+YPF.US,D,20080820,000000,41.485,42.237,41.278,41.538,9934,0
+YPF.US,D,20080821,000000,41.451,41.657,41.287,41.364,7891,0
+YPF.US,D,20080822,000000,42.166,42.166,41.106,41.451,4869,0
+YPF.US,D,20080825,000000,41.623,41.882,41.321,41.459,5256,0
+YPF.US,D,20080826,000000,41.796,41.796,41.451,41.571,11916,0
+YPF.US,D,20080827,000000,41.356,41.666,41.356,41.538,6739,0
+YPF.US,D,20080828,000000,41.838,41.882,41.494,41.538,4893,0
+YPF.US,D,20080829,000000,41.666,41.873,41.623,41.632,927,0
+YPF.US,D,20080902,000000,41.564,41.745,41.494,41.529,53935,0
+YPF.US,D,20080903,000000,41.891,42.004,41.19,41.19,26334,0
+YPF.US,D,20080904,000000,41.529,41.788,41.226,41.632,22044,0
+YPF.US,D,20080905,000000,41.538,41.78,41.538,41.753,6950,0
+YPF.US,D,20080908,000000,41.882,42.132,41.614,41.882,12607,0
+YPF.US,D,20080909,000000,41.882,41.959,41.796,41.882,16606,0
+YPF.US,D,20080910,000000,41.882,42.046,41.805,41.9,15741,0
+YPF.US,D,20080911,000000,41.9,42.055,41.882,41.917,10701,0
+YPF.US,D,20080912,000000,41.882,42.125,41.882,41.977,10553,0
+YPF.US,D,20080915,000000,41.968,42.141,41.364,41.451,21370,0
+YPF.US,D,20080916,000000,41.364,41.364,35.406,39.965,70439,0
+YPF.US,D,20080917,000000,40.156,40.803,40.147,40.311,17663,0
+YPF.US,D,20080918,000000,40.414,40.777,40.414,40.751,9784,0
+YPF.US,D,20080919,000000,41.018,41.666,40.716,41.666,35227,0
+YPF.US,D,20080922,000000,41.666,42.099,41.666,41.71,18079,0
+YPF.US,D,20080923,000000,42.012,42.09,41.719,41.796,8070,0
+YPF.US,D,20080924,000000,42.314,42.314,41.666,41.666,20493,0
+YPF.US,D,20080925,000000,41.882,41.968,41.762,41.796,9355,0
+YPF.US,D,20080926,000000,41.719,41.865,41.167,41.666,13742,0
+YPF.US,D,20080929,000000,40,41.538,38.869,39.205,22714,0
+YPF.US,D,20080930,000000,41.838,41.838,38.86,41.822,41334,0
+YPF.US,D,20081001,000000,41.027,41.459,40.561,40.588,65989,0
+YPF.US,D,20081002,000000,41.001,41.01,40.371,40.371,15445,0
+YPF.US,D,20081003,000000,40.5,40.803,39.983,40.588,12974,0
+YPF.US,D,20081006,000000,38.877,40.751,38.221,38.827,29738,0
+YPF.US,D,20081007,000000,38.86,38.946,38.428,38.687,37075,0
+YPF.US,D,20081008,000000,37.056,39.862,37.056,39.724,32969,0
+YPF.US,D,20081009,000000,39.939,40.588,39.724,40.337,14322,0
+YPF.US,D,20081010,000000,39.724,39.724,36.52,39.077,34325,0
+YPF.US,D,20081013,000000,37.452,40.76,36.157,37.557,42941,0
+YPF.US,D,20081014,000000,37.557,39.05,37.557,38.308,17387,0
+YPF.US,D,20081015,000000,38.308,38.643,37.945,37.945,3995,0
+YPF.US,D,20081016,000000,37.574,37.574,35.501,35.501,8314,0
+YPF.US,D,20081017,000000,34.974,35.966,34.742,35.725,3315,0
+YPF.US,D,20081020,000000,36.26,36.571,35.708,36.571,2810,0
+YPF.US,D,20081021,000000,36.571,37.168,36.355,37.168,3325,0
+YPF.US,D,20081022,000000,36.7,37.133,36.7,37.047,6272,0
+YPF.US,D,20081023,000000,36.909,37.133,36.709,36.709,3127,0
+YPF.US,D,20081024,000000,35.154,36.683,35.154,36.399,5031,0
+YPF.US,D,20081027,000000,36.269,36.269,35.682,36.269,4631,0
+YPF.US,D,20081028,000000,36.269,36.269,35.856,36.253,4586,0
+YPF.US,D,20081029,000000,36.037,36.469,35.649,36.227,5209,0
+YPF.US,D,20081030,000000,35.89,37.963,35.803,37.963,12732,0
+YPF.US,D,20081031,000000,37.996,39.844,37.047,39.697,10588,0
+YPF.US,D,20081103,000000,40.009,41.952,39.939,41.952,14740,0
+YPF.US,D,20081104,000000,42.055,42.607,41.451,42.158,8156,0
+YPF.US,D,20081105,000000,41.968,41.968,40.777,41.666,5692,0
+YPF.US,D,20081106,000000,41.882,41.882,41.58,41.882,579,0
+YPF.US,D,20081107,000000,41.882,41.882,40.699,40.856,17342,0
+YPF.US,D,20081110,000000,40.588,40.588,37.893,38.229,11059,0
+YPF.US,D,20081111,000000,38.419,38.687,37.996,38.687,3938,0
+YPF.US,D,20081112,000000,38.213,41.623,38.005,41.623,8049,0
+YPF.US,D,20081113,000000,40.597,40.856,40.337,40.363,6185,0
+YPF.US,D,20081114,000000,40.588,40.672,40.111,40.2,1632,0
+YPF.US,D,20081117,000000,40.156,40.156,39.508,39.809,9393,0
+YPF.US,D,20081118,000000,39.931,42.228,39.931,42.055,4977,0
+YPF.US,D,20081119,000000,41.968,41.968,41.061,41.061,1528,0
+YPF.US,D,20081120,000000,40.588,40.588,39.292,39.292,4979,0
+YPF.US,D,20081121,000000,37.996,39.12,37.485,38.818,3727,0
+YPF.US,D,20081124,000000,38.86,39.508,38.86,39.032,5068,0
+YPF.US,D,20081125,000000,39.853,40.588,39.724,40.5,4422,0
+YPF.US,D,20081126,000000,41.106,41.623,41.018,41.614,2665,0
+YPF.US,D,20081128,000000,41.538,41.538,41.235,41.305,1042,0
+YPF.US,D,20081201,000000,41.278,42.012,40.803,42.004,7467,0
+YPF.US,D,20081202,000000,42.012,42.305,41.882,41.9,4526,0
+YPF.US,D,20081203,000000,42.099,42.314,42.099,42.314,2431,0
+YPF.US,D,20081204,000000,42.099,42.193,41.58,41.657,2318,0
+YPF.US,D,20081205,000000,41.882,42.314,41.451,42.314,3652,0
+YPF.US,D,20081208,000000,42.246,42.443,41.235,41.235,2583,0
+YPF.US,D,20081209,000000,41.235,41.451,40.932,41.106,2490,0
+YPF.US,D,20081210,000000,41.451,41.882,41.364,41.451,1448,0
+YPF.US,D,20081211,000000,41.71,42.402,41.19,41.19,7375,0
+YPF.US,D,20081212,000000,41.451,42.184,41.451,41.882,2698,0
+YPF.US,D,20081215,000000,41.805,42.064,41.796,42.064,700,0
+YPF.US,D,20081216,000000,42.271,42.305,42.141,42.141,1111,0
+YPF.US,D,20081217,000000,42.202,42.202,42.099,42.099,811,0
+YPF.US,D,20081218,000000,41.9,42.158,40.716,40.803,3934,0
+YPF.US,D,20081219,000000,40.597,40.803,40.561,40.561,1924,0
+YPF.US,D,20081222,000000,42.263,42.263,40.078,40.078,10654,0
+YPF.US,D,20081223,000000,40.093,40.12,39.939,39.939,1391,0
+YPF.US,D,20081224,000000,39.724,39.733,39.508,39.724,1505,0
+YPF.US,D,20081226,000000,39.715,39.724,39.465,39.465,881,0
+YPF.US,D,20081229,000000,39.724,40.389,39.724,40.38,2635,0
+YPF.US,D,20081230,000000,40.371,40.371,39.862,39.862,811,0
+YPF.US,D,20081231,000000,39.897,39.897,39.508,39.724,1989,0
+YPF.US,D,20090102,000000,39.879,39.879,39.292,39.638,3632,0
+YPF.US,D,20090105,000000,38.61,38.86,38.454,38.86,4979,0
+YPF.US,D,20090106,000000,38.851,40.82,38.731,40.588,10727,0
+YPF.US,D,20090107,000000,40.371,40.371,39.939,39.939,1159,0
+YPF.US,D,20090108,000000,40.009,40.084,39.724,40.084,1274,0
+YPF.US,D,20090109,000000,40.084,40.084,39.307,39.715,1285,0
+YPF.US,D,20090112,000000,39.931,39.931,39.316,39.404,1186,0
+YPF.US,D,20090113,000000,39.352,39.594,39.292,39.594,346,0
+YPF.US,D,20090114,000000,39.688,39.724,39.508,39.508,1041,0
+YPF.US,D,20090115,000000,39.679,39.724,39.292,39.292,3242,0
+YPF.US,D,20090116,000000,39.43,39.508,39.43,39.43,579,0
+YPF.US,D,20090120,000000,39.292,39.465,38.773,38.86,3884,0
+YPF.US,D,20090121,000000,38.86,39.077,38.818,38.818,694,0
+YPF.US,D,20090122,000000,38.86,38.86,38.213,38.213,3598,0
+YPF.US,D,20090123,000000,37.996,37.996,36.918,36.918,3134,0
+YPF.US,D,20090126,000000,35.363,37.651,35.363,37.133,1391,0
+YPF.US,D,20090127,000000,36.918,37.21,36.659,37.21,1391,0
+YPF.US,D,20090128,000000,37.696,37.696,37.393,37.393,346,0
+YPF.US,D,20090129,000000,37.53,37.728,37.503,37.728,930,0
+YPF.US,D,20090130,000000,37.91,37.91,37.566,37.566,1221,0
+YPF.US,D,20090202,000000,37.384,37.384,36.918,37.133,1685,0
+YPF.US,D,20090203,000000,37.228,37.228,36.839,36.839,1042,0
+YPF.US,D,20090204,000000,36.873,36.891,36.873,36.882,463,0
+YPF.US,D,20090205,000000,36.918,36.918,36.7,36.754,694,0
+YPF.US,D,20090206,000000,37.348,37.444,37.141,37.262,1609,0
+YPF.US,D,20090209,000000,37.133,37.201,37.004,37.133,1159,0
+YPF.US,D,20090210,000000,36.918,36.918,36.7,36.882,764,0
+YPF.US,D,20090211,000000,37.133,37.133,36.407,36.407,1274,0
+YPF.US,D,20090212,000000,37.133,37.133,35.016,35.016,5160,0
+YPF.US,D,20090213,000000,34.542,34.542,33.428,33.964,6475,0
+YPF.US,D,20090217,000000,33.463,33.678,32.859,32.859,3804,0
+YPF.US,D,20090218,000000,32.806,32.806,31.312,31.754,6999,0
+YPF.US,D,20090219,000000,31.951,31.951,30.785,30.794,3938,0
+YPF.US,D,20090220,000000,30.311,30.44,29.532,29.637,10081,0
+YPF.US,D,20090223,000000,29.051,29.775,28.281,28.454,3193,0
+YPF.US,D,20090224,000000,28.066,28.066,25.976,25.976,7873,0
+YPF.US,D,20090225,000000,25.907,25.907,25.311,25.475,3885,0
+YPF.US,D,20090226,000000,25.233,25.57,24.827,25.302,6103,0
+YPF.US,D,20090227,000000,25.302,25.302,25.043,25.043,2989,0
+YPF.US,D,20090302,000000,24.61,24.61,23.445,23.835,6138,0
+YPF.US,D,20090303,000000,22.979,23.048,21.166,21.65,9727,0
+YPF.US,D,20090304,000000,21.65,21.65,19.404,19.602,6258,0
+YPF.US,D,20090305,000000,18.049,19.386,13.695,15.422,32107,0
+YPF.US,D,20090306,000000,14.983,15.321,14.473,14.767,9961,0
+YPF.US,D,20090309,000000,15.958,15.958,14.585,14.698,3819,0
+YPF.US,D,20090310,000000,14.741,14.957,14.516,14.516,7665,0
+YPF.US,D,20090311,000000,14.594,15.104,14.491,14.853,12565,0
+YPF.US,D,20090312,000000,14.862,14.991,14.603,14.603,13178,0
+YPF.US,D,20090313,000000,14.672,15.536,14.603,14.603,6637,0
+YPF.US,D,20090316,000000,15.034,15.06,14.645,14.681,7296,0
+YPF.US,D,20090317,000000,17.194,17.194,15.717,16.148,14297,0
+YPF.US,D,20090318,000000,15.967,16.667,15.967,16.667,3804,0
+YPF.US,D,20090319,000000,17.012,23.23,17.012,22.877,26394,0
+YPF.US,D,20090320,000000,23.843,23.843,20.509,20.769,13761,0
+YPF.US,D,20090323,000000,21.329,22.383,21.245,22.348,8864,0
+YPF.US,D,20090324,000000,21.926,23.67,21.926,22.366,8897,0
+YPF.US,D,20090325,000000,22.886,23.1,22.886,23.1,5659,0
+YPF.US,D,20090326,000000,23.524,23.609,23.437,23.541,5261,0
+YPF.US,D,20090327,000000,23.358,23.358,22.453,23.299,2109,0
+YPF.US,D,20090330,000000,21.9,21.9,21.175,21.175,5047,0
+YPF.US,D,20090331,000000,21.329,21.504,20.319,21.504,5953,0
+YPF.US,D,20090401,000000,19.878,21.587,19.749,19.939,17441,0
+YPF.US,D,20090402,000000,20.509,20.725,20.189,20.372,8745,0
+YPF.US,D,20090403,000000,21.227,21.9,20.993,21.9,5370,0
+YPF.US,D,20090406,000000,21.675,21.926,21.311,21.702,3727,0
+YPF.US,D,20090407,000000,22.41,22.41,22.41,22.41,232,0
+YPF.US,D,20090408,000000,22.401,22.41,22.064,22.41,2133,0
+YPF.US,D,20090409,000000,22.003,22.28,21.587,21.857,4102,0
+YPF.US,D,20090413,000000,22.064,22.235,22.029,22.235,1505,0
+YPF.US,D,20090414,000000,22.877,22.877,22.453,22.582,1967,0
+YPF.US,D,20090415,000000,22.038,23.248,22.038,22.754,3209,0
+YPF.US,D,20090416,000000,22.503,22.512,22.503,22.503,579,0
+YPF.US,D,20090417,000000,22.503,25.007,22.503,23.955,4970,0
+YPF.US,D,20090420,000000,23.955,24.387,23.955,24.387,2061,0
+YPF.US,D,20090421,000000,24.61,24.61,24.361,24.61,2199,0
+YPF.US,D,20090422,000000,23.488,24.352,22.712,23.972,5373,0
+YPF.US,D,20090423,000000,23.437,23.437,23.412,23.42,1372,0
+YPF.US,D,20090424,000000,23.835,23.964,23.533,23.964,2336,0
+YPF.US,D,20090427,000000,22.886,24.352,22.886,24.327,5690,0
+YPF.US,D,20090428,000000,25.096,25.096,24.282,24.698,1255,0
+YPF.US,D,20090429,000000,25.034,25.043,24.23,24.559,2199,0
+YPF.US,D,20090430,000000,25.034,25.034,24.61,24.628,1391,0
+YPF.US,D,20090501,000000,25.034,25.034,24.55,24.99,811,0
+YPF.US,D,20090504,000000,25.32,25.882,25.258,25.302,3258,0
+YPF.US,D,20090505,000000,25.475,25.475,24.222,24.923,4455,0
+YPF.US,D,20090506,000000,25.907,26.425,25.484,26.355,5123,0
+YPF.US,D,20090507,000000,27.444,28.721,26.554,28.109,6117,0
+YPF.US,D,20090508,000000,28.498,29.352,25.561,25.646,17585,0
+YPF.US,D,20090511,000000,25.088,25.69,24.61,25.535,6716,0
+YPF.US,D,20090512,000000,25.907,26.079,24.887,25.155,4186,0
+YPF.US,D,20090513,000000,25.034,25.13,24.482,25.079,5326,0
+YPF.US,D,20090514,000000,25.302,26.157,25.061,25.258,6572,0
+YPF.US,D,20090515,000000,25.155,25.338,25.061,25.138,1409,0
+YPF.US,D,20090518,000000,25.993,26.036,25.579,25.931,5095,0
+YPF.US,D,20090519,000000,26.788,26.788,26.329,26.771,3041,0
+YPF.US,D,20090520,000000,27.244,28.498,27.244,27.435,4979,0
+YPF.US,D,20090521,000000,28.558,28.558,27.42,27.633,5683,0
+YPF.US,D,20090522,000000,27.841,28.066,27.72,27.746,2988,0
+YPF.US,D,20090526,000000,27.754,29.577,27.754,28.972,6600,0
+YPF.US,D,20090527,000000,28.972,28.972,28.765,28.765,579,0
+YPF.US,D,20090528,000000,29.222,29.568,28.678,28.739,2026,0
+YPF.US,D,20090529,000000,29.793,32.158,29.231,29.62,4829,0
+YPF.US,D,20090601,000000,30.225,30.225,29.637,30.225,4497,0
+YPF.US,D,20090602,000000,31.07,32.125,30.355,30.751,5209,0
+YPF.US,D,20090603,000000,30.605,31.053,30.553,30.553,3220,0
+YPF.US,D,20090604,000000,31.432,31.432,30.355,30.535,3155,0
+YPF.US,D,20090605,000000,31.39,31.39,30.623,30.785,1737,0
+YPF.US,D,20090608,000000,31.847,31.847,30.734,31.003,4989,0
+YPF.US,D,20090609,000000,31.287,31.287,30.008,30.596,4864,0
+YPF.US,D,20090610,000000,29.352,30.553,29.352,29.81,1750,0
+YPF.US,D,20090611,000000,30.639,30.639,30.614,30.614,232,0
+YPF.US,D,20090612,000000,29.577,29.878,29.36,29.475,2465,0
+YPF.US,D,20090615,000000,20.121,29.36,20.121,27.366,5720,0
+YPF.US,D,20090616,000000,27.669,27.703,27.357,27.357,694,0
+YPF.US,D,20090617,000000,28.281,28.281,27.384,27.477,1737,0
+YPF.US,D,20090618,000000,27.902,28.334,27.806,28.066,741,0
+YPF.US,D,20090619,000000,27.849,27.849,27.832,27.832,463,0
+YPF.US,D,20090622,000000,27.331,27.331,24.853,24.975,5442,0
+YPF.US,D,20090623,000000,23.868,24.74,23.868,24.396,1967,0
+YPF.US,D,20090624,000000,24.199,25.726,24.199,25.682,5006,0
+YPF.US,D,20090625,000000,25.043,25.743,25.043,25.743,1967,0
+YPF.US,D,20090626,000000,25.493,25.502,25.493,25.493,349,0
+YPF.US,D,20090629,000000,26.2,26.563,26.192,26.563,1505,0
+YPF.US,D,20090630,000000,26.675,26.675,25.907,26.382,1391,0
+YPF.US,D,20090701,000000,26.382,26.614,26.149,26.588,1274,0
+YPF.US,D,20090702,000000,26.692,27.633,26.692,27.616,3254,0
+YPF.US,D,20090706,000000,28.066,28.445,27.633,28.445,2665,0
+YPF.US,D,20090707,000000,29.646,31.097,28.498,30.914,17402,0
+YPF.US,D,20090708,000000,31.088,32.253,31.088,31.977,7193,0
+YPF.US,D,20090709,000000,34.456,34.456,30.571,30.69,6978,0
+YPF.US,D,20090710,000000,30.562,30.562,29.698,29.958,3705,0
+YPF.US,D,20090713,000000,29.523,29.532,26.943,28.489,6091,0
+YPF.US,D,20090714,000000,28.151,28.765,28.151,28.747,927,0
+YPF.US,D,20090715,000000,28.929,30.137,28.92,30.061,2211,0
+YPF.US,D,20090716,000000,29.878,31.061,29.878,30.655,1967,0
+YPF.US,D,20090717,000000,30.655,31.174,30.655,31.174,2627,0
+YPF.US,D,20090720,000000,33.678,33.678,32.383,32.789,4563,0
+YPF.US,D,20090721,000000,32.608,32.92,32.383,32.383,1337,0
+YPF.US,D,20090722,000000,32.167,32.167,27.867,29.577,9240,0
+YPF.US,D,20090723,000000,29.577,30.655,29.492,29.541,2431,0
+YPF.US,D,20090724,000000,29.368,31.088,29.368,30.008,3098,0
+YPF.US,D,20090727,000000,30.233,30.233,30.233,30.233,116,0
+YPF.US,D,20090728,000000,30.423,30.631,30.337,30.337,2365,0
+YPF.US,D,20090729,000000,30.423,30.535,30.251,30.535,1737,0
+YPF.US,D,20090730,000000,30.267,30.829,30.267,30.355,1042,0
+YPF.US,D,20090731,000000,30.267,30.768,30.267,30.655,2826,0
+YPF.US,D,20090803,000000,30.267,31.432,30.267,31.432,1876,0
+YPF.US,D,20090804,000000,31.432,32.331,31.39,31.864,5147,0
+YPF.US,D,20090805,000000,31.562,32.081,31.504,31.882,3661,0
+YPF.US,D,20090806,000000,31.105,31.805,31.105,31.736,2296,0
+YPF.US,D,20090807,000000,31.605,31.614,30.838,31.522,12507,0
+YPF.US,D,20090810,000000,31.838,31.838,31.423,31.805,1159,0
+YPF.US,D,20090811,000000,33.678,34.896,33.66,33.982,18897,0
+YPF.US,D,20090812,000000,33.549,33.549,31.977,32.383,5789,0
+YPF.US,D,20090813,000000,31.294,32.134,31.294,32.125,2809,0
+YPF.US,D,20090814,000000,32.383,32.383,32.134,32.306,3920,0
+YPF.US,D,20090817,000000,32.306,32.504,32.158,32.504,2406,0
+YPF.US,D,20090818,000000,32.996,32.996,32.116,32.158,2483,0
+YPF.US,D,20090819,000000,32.134,32.556,31.951,32.428,7296,0
+YPF.US,D,20090820,000000,32.09,32.771,32.09,32.616,2103,0
+YPF.US,D,20090821,000000,32.625,33.446,32.625,33.187,5470,0
+YPF.US,D,20090824,000000,32.771,34.491,32.383,34.482,7843,0
+YPF.US,D,20090825,000000,34.3,34.465,33.964,34.284,5559,0
+YPF.US,D,20090826,000000,34.516,34.636,33.722,34.128,7181,0
+YPF.US,D,20090827,000000,34.585,34.585,33.937,34.266,4833,0
+YPF.US,D,20090828,000000,34.413,35.284,34.413,34.716,5563,0
+YPF.US,D,20090831,000000,34.325,34.716,33.713,33.713,2778,0
+YPF.US,D,20090901,000000,32.331,33.919,32.331,32.859,12966,0
+YPF.US,D,20090902,000000,33.255,33.255,31.356,32.185,6138,0
+YPF.US,D,20090903,000000,32.815,32.815,31.986,32.056,2199,0
+YPF.US,D,20090904,000000,32.315,33.281,32.081,33.281,4801,0
+YPF.US,D,20090908,000000,32.469,32.979,32.469,32.591,7759,0
+YPF.US,D,20090909,000000,32.591,33.196,32.591,32.815,3351,0
+YPF.US,D,20090910,000000,33.549,33.549,33.16,33.196,1042,0
+YPF.US,D,20090911,000000,33.272,33.558,32.961,33.23,4226,0
+YPF.US,D,20090914,000000,33.238,33.238,33.04,33.082,1920,0
+YPF.US,D,20090915,000000,31.683,32.789,31.683,32.608,2889,0
+YPF.US,D,20090916,000000,33.678,34.507,33.29,34.111,7957,0
+YPF.US,D,20090917,000000,34.689,34.689,34.111,34.111,984,0
+YPF.US,D,20090918,000000,34.111,34.542,34.093,34.111,1391,0
+YPF.US,D,20090921,000000,34.699,34.699,32.643,32.643,3738,0
+YPF.US,D,20090922,000000,32.41,33.196,32.383,33.023,7006,0
+YPF.US,D,20090923,000000,33.16,33.437,32.824,33.437,2954,0
+YPF.US,D,20090924,000000,33.463,33.463,33.16,33.419,3428,0
+YPF.US,D,20090925,000000,33.359,33.446,33.247,33.247,4551,0
+YPF.US,D,20090928,000000,33.463,33.463,33.169,33.463,3532,0
+YPF.US,D,20090929,000000,33.463,33.463,32.824,33.014,1627,0
+YPF.US,D,20090930,000000,33.247,33.247,32.599,32.902,1935,0
+YPF.US,D,20091001,000000,32.643,32.643,32.228,32.228,1967,0
+YPF.US,D,20091002,000000,31.96,32.366,31.951,31.951,2235,0
+YPF.US,D,20091005,000000,33.238,33.238,31.141,31.39,4796,0
+YPF.US,D,20091006,000000,32.289,32.315,31.522,31.522,11247,0
+YPF.US,D,20091007,000000,32.85,33.134,32.331,32.582,9633,0
+YPF.US,D,20091008,000000,32.643,32.859,32.591,32.815,5614,0
+YPF.US,D,20091009,000000,33.463,34.248,33.247,34.222,5326,0
+YPF.US,D,20091012,000000,34.343,34.343,33.999,33.999,1455,0
+YPF.US,D,20091013,000000,34.361,34.949,34.049,34.491,6197,0
+YPF.US,D,20091014,000000,35.32,35.448,34.551,34.593,4170,0
+YPF.US,D,20091015,000000,34.585,34.974,34.585,34.974,3127,0
+YPF.US,D,20091016,000000,35.69,35.69,34.716,34.87,6485,0
+YPF.US,D,20091019,000000,35.569,36.269,35.406,36.26,6738,0
+YPF.US,D,20091020,000000,37.219,37.219,35.406,35.422,11216,0
+YPF.US,D,20091021,000000,35.777,36.191,33.392,34.197,13278,0
+YPF.US,D,20091022,000000,34.542,34.672,33.108,33.117,5464,0
+YPF.US,D,20091023,000000,33.506,34.016,32.832,32.935,9206,0
+YPF.US,D,20091026,000000,32.987,33.384,32.745,32.745,2306,0
+YPF.US,D,20091027,000000,33.16,33.16,32.771,32.771,2665,0
+YPF.US,D,20091028,000000,32.893,32.902,32.556,32.78,5419,0
+YPF.US,D,20091029,000000,32.737,32.867,32.634,32.867,1274,0
+YPF.US,D,20091030,000000,32.987,32.987,32.383,32.696,8812,0
+YPF.US,D,20091102,000000,32.815,33.384,32.815,32.987,6113,0
+YPF.US,D,20091103,000000,32.902,33.117,32.556,32.806,4979,0
+YPF.US,D,20091104,000000,32.806,33.16,32.52,32.789,10599,0
+YPF.US,D,20091105,000000,32.902,33.196,32.771,33.16,3039,0
+YPF.US,D,20091106,000000,33.618,33.618,33.238,33.558,1967,0
+YPF.US,D,20091109,000000,33.576,33.576,31.39,31.951,38467,0
+YPF.US,D,20091110,000000,31.951,32.41,31.78,32.099,7669,0
+YPF.US,D,20091111,000000,32.815,32.815,32.253,32.253,3850,0
+YPF.US,D,20091112,000000,32.547,32.745,32.298,32.298,3127,0
+YPF.US,D,20091113,000000,32.678,32.678,31.9,32.056,2687,0
+YPF.US,D,20091116,000000,32.495,32.495,31.632,32.056,2871,0
+YPF.US,D,20091117,000000,32.09,32.125,31.864,31.951,4689,0
+YPF.US,D,20091118,000000,32.428,32.634,32.003,32.211,5104,0
+YPF.US,D,20091119,000000,32.85,32.953,31.632,32.591,7066,0
+YPF.US,D,20091120,000000,32.815,32.815,32.149,32.608,6684,0
+YPF.US,D,20091123,000000,32.797,32.815,32.634,32.806,6171,0
+YPF.US,D,20091124,000000,32.815,33.428,32.469,33.238,7841,0
+YPF.US,D,20091125,000000,33.618,33.618,33.334,33.419,2697,0
+YPF.US,D,20091127,000000,33.334,33.334,33.031,33.221,608,0
+YPF.US,D,20091130,000000,33.247,33.255,32.185,32.185,3161,0
+YPF.US,D,20091201,000000,32.513,33.196,32.513,33.196,1505,0
+YPF.US,D,20091202,000000,33.61,35.181,33.29,34.188,6418,0
+YPF.US,D,20091203,000000,34.533,34.533,33.678,33.678,1737,0
+YPF.US,D,20091204,000000,34.542,34.542,33.713,34.155,1998,0
+YPF.US,D,20091207,000000,34.533,34.542,33.809,34.507,3264,0
+YPF.US,D,20091208,000000,34.413,34.524,34.284,34.325,1475,0
+YPF.US,D,20091209,000000,34.179,34.325,33.852,33.886,1737,0
+YPF.US,D,20091210,000000,33.928,34.413,33.678,34.197,2676,0
+YPF.US,D,20091211,000000,34.974,35.146,34.37,34.593,3381,0
+YPF.US,D,20091214,000000,34.482,34.75,34.075,34.699,4267,0
+YPF.US,D,20091215,000000,34.396,34.888,34.293,34.387,2649,0
+YPF.US,D,20091216,000000,35.138,35.146,33.928,33.928,5095,0
+YPF.US,D,20091217,000000,34.284,34.482,33.488,33.852,3242,0
+YPF.US,D,20091218,000000,34.188,34.188,33.626,34.102,5281,0
+YPF.US,D,20091221,000000,34.413,34.413,33.651,33.651,3196,0
+YPF.US,D,20091222,000000,33.99,36.139,31.522,34.499,21933,0
+YPF.US,D,20091223,000000,35.398,37.436,34.932,36.227,15468,0
+YPF.US,D,20091224,000000,36.873,36.926,36.416,36.442,3841,0
+YPF.US,D,20091228,000000,36.355,36.9,35.923,35.923,4864,0
+YPF.US,D,20091229,000000,36.529,37.297,36.529,37.297,4168,0
+YPF.US,D,20091230,000000,36.781,38.065,36.278,38.065,2954,0
+YPF.US,D,20091231,000000,38.445,38.773,37.78,37.78,13023,0
+YPF.US,D,20100104,000000,37.849,38.86,37.833,38.541,5903,0
+YPF.US,D,20100105,000000,38.264,38.264,37.348,37.849,6031,0
+YPF.US,D,20100106,000000,37.91,38.643,37.91,38.643,4496,0
+YPF.US,D,20100107,000000,38.643,38.851,37.116,38.273,13676,0
+YPF.US,D,20100108,000000,37.954,38.773,37.867,38.773,6404,0
+YPF.US,D,20100111,000000,38.86,39.439,38.756,39.395,6195,0
+YPF.US,D,20100112,000000,39.439,39.715,39.387,39.549,5670,0
+YPF.US,D,20100113,000000,38.696,38.946,38.213,38.428,17510,0
+YPF.US,D,20100114,000000,38.428,38.955,38.428,38.902,3472,0
+YPF.US,D,20100115,000000,39.023,39.023,38.343,38.472,1910,0
+YPF.US,D,20100119,000000,38.169,38.773,37.678,38.221,2916,0
+YPF.US,D,20100120,000000,38.308,38.308,37.072,37.133,3242,0
+YPF.US,D,20100121,000000,37.133,38.213,36.754,38.213,3834,0
+YPF.US,D,20100122,000000,38.221,39.12,37.591,37.591,6545,0
+YPF.US,D,20100125,000000,37.972,37.972,35.665,36.278,5016,0
+YPF.US,D,20100126,000000,35.413,36.347,35.406,36.122,3938,0
+YPF.US,D,20100127,000000,35.923,36.122,35.881,36.097,2755,0
+YPF.US,D,20100128,000000,36.183,36.183,35.406,35.838,2263,0
+YPF.US,D,20100129,000000,35.51,36.433,35.51,36.037,9054,0
+YPF.US,D,20100201,000000,36.269,36.416,36.139,36.364,2896,0
+YPF.US,D,20100202,000000,36.39,36.399,35.966,36.157,1967,0
+YPF.US,D,20100203,000000,35.923,36.253,35.923,36.253,1055,0
+YPF.US,D,20100204,000000,36.053,36.139,35.406,35.406,2682,0
+YPF.US,D,20100205,000000,35.338,35.958,34.542,34.636,10395,0
+YPF.US,D,20100208,000000,34.75,35.75,34.629,34.888,7889,0
+YPF.US,D,20100209,000000,35.095,35.838,34.991,34.991,8682,0
+YPF.US,D,20100210,000000,35.016,35.75,35.016,35.75,3297,0
+YPF.US,D,20100211,000000,35.32,35.665,35.008,35.406,5836,0
+YPF.US,D,20100212,000000,34.542,35.544,34.542,35.275,12836,0
+YPF.US,D,20100216,000000,35.103,35.103,34.716,34.974,665,0
+YPF.US,D,20100217,000000,35.112,35.233,35.112,35.146,1159,0
+YPF.US,D,20100218,000000,35.052,35.492,35.052,35.431,2687,0
+YPF.US,D,20100219,000000,35.898,35.898,35.528,35.528,1274,0
+YPF.US,D,20100222,000000,35.233,35.398,34.87,35.163,3590,0
+YPF.US,D,20100223,000000,34.888,36.139,34.888,35.768,13452,0
+YPF.US,D,20100224,000000,36.044,36.486,35.881,36.253,1853,0
+YPF.US,D,20100225,000000,35.75,36.08,35.363,35.363,1505,0
+YPF.US,D,20100226,000000,35.535,35.578,35.448,35.448,492,0
+YPF.US,D,20100301,000000,35.061,35.413,34.542,35.13,1042,0
+YPF.US,D,20100302,000000,35.025,35.087,34.56,34.999,4744,0
+YPF.US,D,20100303,000000,35.034,36.477,35.034,36.477,7322,0
+YPF.US,D,20100304,000000,36.486,37.262,36.089,37.03,5893,0
+YPF.US,D,20100305,000000,37.566,38.86,37.566,38.204,11930,0
+YPF.US,D,20100308,000000,38.083,38.445,37.696,38.169,8281,0
+YPF.US,D,20100309,000000,37.824,38.169,37.824,37.867,3695,0
+YPF.US,D,20100310,000000,37.867,38.221,37.867,37.867,1088,0
+YPF.US,D,20100311,000000,37.91,37.996,37.867,37.867,1391,0
+YPF.US,D,20100312,000000,37.876,37.987,37.867,37.867,1302,0
+YPF.US,D,20100315,000000,38.352,38.352,37.867,37.884,4064,0
+YPF.US,D,20100316,000000,38.273,38.722,37.884,37.884,4679,0
+YPF.US,D,20100317,000000,37.919,37.919,37.867,37.867,4864,0
+YPF.US,D,20100318,000000,37.867,38.747,36.926,37.306,12412,0
+YPF.US,D,20100319,000000,37.219,37.297,36.943,36.96,1505,0
+YPF.US,D,20100322,000000,36.951,37.824,36.951,37.254,1967,0
+YPF.US,D,20100323,000000,36.934,36.977,36.642,36.642,3002,0
+YPF.US,D,20100324,000000,36.269,36.986,36.269,36.986,3879,0
+YPF.US,D,20100325,000000,37.271,37.271,36.642,36.642,232,0
+YPF.US,D,20100326,000000,36.659,37.133,36.269,37.133,19742,0
+YPF.US,D,20100329,000000,37.08,37.477,36.891,37.254,3523,0
+YPF.US,D,20100330,000000,37.133,37.201,37.133,37.201,232,0
+YPF.US,D,20100331,000000,37.411,37.797,37.168,37.566,2318,0
+YPF.US,D,20100401,000000,37.141,37.642,37.133,37.521,1104,0
+YPF.US,D,20100405,000000,37.521,38.074,37.384,38.005,1786,0
+YPF.US,D,20100406,000000,38.384,38.618,38.118,38.118,1855,0
+YPF.US,D,20100407,000000,37.745,37.972,37.713,37.972,694,0
+YPF.US,D,20100408,000000,37.972,37.972,37.642,37.72,1580,0
+YPF.US,D,20100409,000000,37.696,37.979,37.687,37.884,2087,0
+YPF.US,D,20100412,000000,37.824,38.255,37.745,37.806,3122,0
+YPF.US,D,20100413,000000,37.678,37.884,37.678,37.815,1103,0
+YPF.US,D,20100414,000000,37.91,38.384,37.669,37.678,7989,0
+YPF.US,D,20100415,000000,37.919,37.919,37.753,37.893,1842,0
+YPF.US,D,20100416,000000,37.78,37.972,37.737,37.737,1949,0
+YPF.US,D,20100419,000000,37.737,37.78,37.348,37.78,8141,0
+YPF.US,D,20100420,000000,37.815,37.842,37.815,37.842,694,0
+YPF.US,D,20100421,000000,37.824,38.445,37.219,38.445,5906,0
+YPF.US,D,20100422,000000,38.643,38.643,37.849,38.083,1967,0
+YPF.US,D,20100423,000000,37.824,37.979,37.185,37.254,7912,0
+YPF.US,D,20100426,000000,37.521,37.548,36.772,37.168,5069,0
+YPF.US,D,20100427,000000,37.28,37.306,37.28,37.306,581,0
+YPF.US,D,20100428,000000,37.331,37.512,37.331,37.512,232,0
+YPF.US,D,20100429,000000,36.9,37.419,36.9,37.419,364,0
+YPF.US,D,20100430,000000,37.384,38.643,37.375,38.541,12592,0
+YPF.US,D,20100503,000000,38.86,38.86,37.393,37.557,6234,0
+YPF.US,D,20100504,000000,37.824,38.343,37.375,37.849,7760,0
+YPF.US,D,20100505,000000,37.996,38.41,37.615,37.954,2950,0
+YPF.US,D,20100506,000000,37.642,37.696,36.278,36.278,2924,0
+YPF.US,D,20100507,000000,36.339,36.339,35.64,35.708,2004,0
+YPF.US,D,20100510,000000,35.708,36.52,35.708,36.347,2061,0
+YPF.US,D,20100511,000000,36.442,36.597,36.442,36.597,323,0
+YPF.US,D,20100512,000000,36.286,37.557,36.269,37.236,4749,0
+YPF.US,D,20100513,000000,37.375,37.46,36.918,36.918,1967,0
+YPF.US,D,20100514,000000,36.269,36.442,33.895,34.413,10427,0
+YPF.US,D,20100517,000000,33.964,33.973,33.463,33.497,3001,0
+YPF.US,D,20100518,000000,34.593,34.593,34.378,34.378,232,0
+YPF.US,D,20100519,000000,33.678,33.827,32.46,33.09,7017,0
+YPF.US,D,20100520,000000,32.46,32.486,29.663,30.095,19293,0
+YPF.US,D,20100521,000000,29.741,30.44,29.36,30.198,6568,0
+YPF.US,D,20100524,000000,33.205,33.205,30.233,30.284,2896,0
+YPF.US,D,20100525,000000,30.233,30.794,29.102,29.266,4134,0
+YPF.US,D,20100526,000000,29.585,30.225,29.585,29.818,4061,0
+YPF.US,D,20100527,000000,29.793,31.088,29.275,30.655,15750,0
+YPF.US,D,20100528,000000,30.655,30.914,30.483,30.914,3830,0
+YPF.US,D,20100601,000000,31.65,31.65,30.655,30.655,2983,0
+YPF.US,D,20100602,000000,30.311,32.081,30.008,30.743,5609,0
+YPF.US,D,20100603,000000,30.785,30.959,30.571,30.571,1737,0
+YPF.US,D,20100604,000000,30.768,30.873,30.457,30.743,8072,0
+YPF.US,D,20100607,000000,31.019,31.019,30.311,30.794,8107,0
+YPF.US,D,20100608,000000,31.088,31.736,30.588,31.736,4631,0
+YPF.US,D,20100609,000000,31.951,34.197,31.951,32.789,5503,0
+YPF.US,D,20100610,000000,32.78,33.66,32.78,33.66,1621,0
+YPF.US,D,20100611,000000,33.359,33.765,33.359,33.678,1853,0
+YPF.US,D,20100614,000000,33.937,35.016,33.765,34.629,5460,0
+YPF.US,D,20100615,000000,34.308,34.629,34.137,34.137,2441,0
+YPF.US,D,20100616,000000,34.75,34.75,34.422,34.422,1391,0
+YPF.US,D,20100617,000000,34.275,34.629,34.119,34.119,1745,0
+YPF.US,D,20100618,000000,33.928,34.456,33.928,34.119,2177,0
+YPF.US,D,20100621,000000,34.024,34.137,33.852,33.852,1159,0
+YPF.US,D,20100622,000000,34.672,34.672,34.066,34.378,6896,0
+YPF.US,D,20100623,000000,34.155,34.197,33.594,33.635,5280,0
+YPF.US,D,20100624,000000,34.066,34.524,33.594,33.594,2911,0
+YPF.US,D,20100625,000000,33.419,34.75,33.419,33.678,1274,0
+YPF.US,D,20100628,000000,33.877,33.895,33.61,33.626,1655,0
+YPF.US,D,20100629,000000,33.594,33.818,33.594,33.818,5327,0
+YPF.US,D,20100630,000000,33.597,33.605,33.597,33.605,927,0
+YPF.US,D,20100701,000000,33.594,33.594,32.953,33.005,4110,0
+YPF.US,D,20100702,000000,33.506,33.515,33.506,33.515,346,0
+YPF.US,D,20100706,000000,33.377,33.377,32.401,32.401,830,0
+YPF.US,D,20100707,000000,32.529,32.867,32.52,32.867,752,0
+YPF.US,D,20100708,000000,33.23,33.23,32.876,32.876,1368,0
+YPF.US,D,20100709,000000,32.841,33.463,32.815,33.463,1274,0
+YPF.US,D,20100712,000000,33.334,33.377,32.885,33.23,2871,0
+YPF.US,D,20100713,000000,33.515,33.877,33.23,33.877,3656,0
+YPF.US,D,20100714,000000,33.359,33.731,33.359,33.455,1795,0
+YPF.US,D,20100715,000000,33.264,33.264,33.264,33.264,116,0
+YPF.US,D,20100716,000000,33.169,33.541,33.169,33.255,1621,0
+YPF.US,D,20100719,000000,34.499,35.233,33.506,35.233,6832,0
+YPF.US,D,20100720,000000,35.095,35.095,33.827,33.836,4748,0
+YPF.US,D,20100721,000000,33.392,33.558,33.334,33.446,1391,0
+YPF.US,D,20100722,000000,33.238,34.456,33.238,34.456,4518,0
+YPF.US,D,20100723,000000,34.164,34.456,34.164,34.456,1103,0
+YPF.US,D,20100726,000000,34.146,34.499,34.111,34.456,871,0
+YPF.US,D,20100727,000000,34.456,34.542,34.119,34.516,5325,0
+YPF.US,D,20100728,000000,34.334,34.966,34.334,34.491,1518,0
+YPF.US,D,20100729,000000,34.325,34.542,34.164,34.257,868,0
+YPF.US,D,20100730,000000,34.248,35.311,34.24,35.087,6314,0
+YPF.US,D,20100802,000000,34.914,37.098,34.914,35.89,6018,0
+YPF.US,D,20100803,000000,36.227,36.433,36.227,36.355,1935,0
+YPF.US,D,20100804,000000,35.923,36.442,35.847,36.442,4558,0
+YPF.US,D,20100805,000000,35.881,37.521,35.847,37.521,2998,0
+YPF.US,D,20100806,000000,37.141,37.177,36.425,36.7,5427,0
+YPF.US,D,20100809,000000,36.381,36.615,35.89,36.218,2662,0
+YPF.US,D,20100810,000000,34.645,37.477,34.645,37.133,5109,0
+YPF.US,D,20100811,000000,36.659,37.08,35.923,36.442,4169,0
+YPF.US,D,20100812,000000,36.407,37.022,35.699,36.754,3472,0
+YPF.US,D,20100813,000000,36.718,37.133,36.495,36.495,811,0
+YPF.US,D,20100816,000000,35.865,36.977,35.865,36.7,2838,0
+YPF.US,D,20100817,000000,36.65,36.674,35.923,35.923,2386,0
+YPF.US,D,20100818,000000,35.838,36.537,35.578,35.578,1737,0
+YPF.US,D,20100819,000000,36.105,36.105,34.629,35.215,2838,0
+YPF.US,D,20100820,000000,35.329,35.406,34.681,35.406,2497,0
+YPF.US,D,20100823,000000,34.759,35.874,34.759,35.649,2022,0
+YPF.US,D,20100824,000000,35.406,35.406,35.016,35.079,811,0
+YPF.US,D,20100825,000000,35.103,35.146,34.681,34.681,1331,0
+YPF.US,D,20100826,000000,34.707,34.835,34.699,34.827,1045,0
+YPF.US,D,20100827,000000,34.827,34.999,34.689,34.982,1159,0
+YPF.US,D,20100830,000000,34.699,34.974,34.699,34.896,694,0
+YPF.US,D,20100831,000000,35.176,35.176,34.323,34.377,2376,0
+YPF.US,D,20100901,000000,34.699,36.425,34.654,36.39,14123,0
+YPF.US,D,20100902,000000,36.191,36.321,35.89,36.183,927,0
+YPF.US,D,20100903,000000,36.002,36.269,35.717,35.717,6207,0
+YPF.US,D,20100907,000000,35.631,35.838,35.293,35.293,6003,0
+YPF.US,D,20100908,000000,35.07,35.07,33.506,33.506,8221,0
+YPF.US,D,20100909,000000,33.488,34.266,33.488,33.895,1522,0
+YPF.US,D,20100910,000000,33.895,34.155,33.8,34.111,2219,0
+YPF.US,D,20100913,000000,34.542,34.974,34.542,34.542,3712,0
+YPF.US,D,20100914,000000,34.844,35.38,34.844,35.087,6158,0
+YPF.US,D,20100915,000000,35.07,35.181,35.07,35.146,2795,0
+YPF.US,D,20100916,000000,35.061,35.146,34.974,35.146,2932,0
+YPF.US,D,20100917,000000,35.275,35.355,34.689,35.146,11489,0
+YPF.US,D,20100920,000000,35.38,35.578,35.061,35.061,14373,0
+YPF.US,D,20100921,000000,35.146,35.311,34.689,34.974,22387,0
+YPF.US,D,20100922,000000,35.154,35.154,33.809,34.093,45415,0
+YPF.US,D,20100923,000000,33.919,34.533,33.852,33.852,10498,0
+YPF.US,D,20100924,000000,34.111,34.542,34.075,34.111,6851,0
+YPF.US,D,20100927,000000,34.111,34.568,33.999,34.024,15820,0
+YPF.US,D,20100928,000000,33.895,34.213,33.722,33.722,7947,0
+YPF.US,D,20100929,000000,33.678,34.084,33.16,34.024,10918,0
+YPF.US,D,20100930,000000,33.809,34.284,33.428,33.669,19551,0
+YPF.US,D,20101001,000000,34.084,34.248,33.713,33.852,14938,0
+YPF.US,D,20101004,000000,34.155,34.155,33.678,33.739,13418,0
+YPF.US,D,20101005,000000,34.111,34.128,33.549,33.678,66654,0
+YPF.US,D,20101006,000000,33.877,34.284,33.678,34.284,11473,0
+YPF.US,D,20101007,000000,34.137,34.284,33.895,34.111,8304,0
+YPF.US,D,20101008,000000,34.111,34.137,33.748,33.955,14499,0
+YPF.US,D,20101011,000000,33.827,34.137,33.8,33.937,5759,0
+YPF.US,D,20101012,000000,34.066,34.066,33.765,33.877,22806,0
+YPF.US,D,20101013,000000,33.937,34.155,33.86,33.955,9166,0
+YPF.US,D,20101014,000000,33.868,34.066,33.515,33.678,17659,0
+YPF.US,D,20101015,000000,33.549,33.946,33.428,33.843,3778,0
+YPF.US,D,20101018,000000,33.678,33.739,33.515,33.523,8938,0
+YPF.US,D,20101019,000000,33.419,33.66,33.205,33.343,6579,0
+YPF.US,D,20101020,000000,33.359,33.678,33.359,33.549,6673,0
+YPF.US,D,20101021,000000,33.594,33.886,33.594,33.626,12225,0
+YPF.US,D,20101022,000000,33.594,33.8,33.594,33.722,7570,0
+YPF.US,D,20101025,000000,33.678,34.041,33.678,33.809,5884,0
+YPF.US,D,20101026,000000,33.783,34.032,33.765,33.809,4790,0
+YPF.US,D,20101027,000000,33.748,34.491,33.722,34.188,23236,0
+YPF.US,D,20101028,000000,34.188,34.482,34.188,34.197,5642,0
+YPF.US,D,20101029,000000,34.214,34.674,34.198,34.404,3746,0
+YPF.US,D,20101101,000000,34.672,35.146,34.37,34.56,7550,0
+YPF.US,D,20101102,000000,34.56,35.13,34.56,34.932,3383,0
+YPF.US,D,20101103,000000,35.112,35.466,34.896,35.233,8541,0
+YPF.US,D,20101104,000000,35.103,36.442,34.585,35.008,139329,0
+YPF.US,D,20101105,000000,35.016,36.295,34.524,35.163,3275017,0
+YPF.US,D,20101108,000000,35.406,37.098,35.406,36.709,19175,0
+YPF.US,D,20101109,000000,37.566,37.566,36.789,37.125,16630,0
+YPF.US,D,20101110,000000,35.856,36.7,35.613,35.613,21800,0
+YPF.US,D,20101111,000000,35.622,35.966,35.561,35.838,10485,0
+YPF.US,D,20101112,000000,35.649,36.433,35.64,35.941,6114,0
+YPF.US,D,20101115,000000,35.984,37.21,35.984,36.451,10773,0
+YPF.US,D,20101116,000000,36.269,36.269,35.207,35.803,35406,0
+YPF.US,D,20101117,000000,35.622,36.114,34.861,35.95,4845,0
+YPF.US,D,20101118,000000,36.486,36.486,35.406,35.786,13433,0
+YPF.US,D,20101119,000000,35.605,35.613,34.861,35.544,70658,0
+YPF.US,D,20101122,000000,35.439,35.439,34.602,34.75,13618,0
+YPF.US,D,20101123,000000,34.593,34.776,34.188,34.507,39335,0
+YPF.US,D,20101124,000000,34.724,35.052,34.602,34.923,6659,0
+YPF.US,D,20101126,000000,35.016,35.519,34.8,34.8,29144,0
+YPF.US,D,20101129,000000,34.888,34.888,33.99,34.542,49420,0
+YPF.US,D,20101130,000000,34.468,34.468,33.676,33.831,48695,0
+YPF.US,D,20101201,000000,33.827,34.049,33.651,33.678,57922,0
+YPF.US,D,20101202,000000,33.827,33.937,33.635,33.809,66277,0
+YPF.US,D,20101203,000000,33.722,34.284,33.713,34.049,28645,0
+YPF.US,D,20101206,000000,34.716,35.794,34.197,35.398,131972,0
+YPF.US,D,20101207,000000,35.742,37.047,35.742,36.469,90570,0
+YPF.US,D,20101208,000000,36.7,36.96,35.966,36.425,34329,0
+YPF.US,D,20101209,000000,36.7,37.53,36.571,37.271,63728,0
+YPF.US,D,20101210,000000,38.41,39.292,38.177,38.851,79922,0
+YPF.US,D,20101213,000000,39.292,39.301,38.204,38.255,45280,0
+YPF.US,D,20101214,000000,38.602,38.86,36.7,37.125,38537,0
+YPF.US,D,20101215,000000,36.873,37.219,36.286,37.133,42166,0
+YPF.US,D,20101216,000000,37.262,37.452,36.855,37.133,28683,0
+YPF.US,D,20101217,000000,37.402,38.428,37.133,37.642,26643,0
+YPF.US,D,20101220,000000,38.419,38.419,37.512,37.633,22469,0
+YPF.US,D,20101221,000000,38.773,38.773,38.021,38.359,30768,0
+YPF.US,D,20101222,000000,38.255,39.646,38.255,39.532,36288,0
+YPF.US,D,20101223,000000,39.742,43.619,39.742,43.472,93354,0
+YPF.US,D,20101227,000000,43.869,48.187,42.055,42.53,131769,0
+YPF.US,D,20101228,000000,42.34,42.833,41.684,42.744,47409,0
+YPF.US,D,20101229,000000,43.095,43.868,42.448,43.696,37807,0
+YPF.US,D,20101230,000000,43.391,43.841,43.167,43.373,19527,0
+YPF.US,D,20101231,000000,43.644,43.966,43.381,43.495,14511,0
+YPF.US,D,20110103,000000,43.497,44.352,42.884,44.171,72783,0
+YPF.US,D,20110104,000000,44.032,46.227,44.032,46.227,47355,0
+YPF.US,D,20110105,000000,45.984,47.262,45.984,47.132,82451,0
+YPF.US,D,20110106,000000,47.194,47.788,46.546,46.718,40433,0
+YPF.US,D,20110107,000000,46.631,46.977,45.085,45.25,33576,0
+YPF.US,D,20110110,000000,45.622,45.768,45.303,45.553,12287,0
+YPF.US,D,20110111,000000,47.479,47.479,45.795,46.312,13842,0
+YPF.US,D,20110112,000000,46.779,46.977,45.57,45.768,30131,0
+YPF.US,D,20110113,000000,46.277,46.754,45.441,45.441,26450,0
+YPF.US,D,20110114,000000,45.415,45.448,44.205,44.672,54824,0
+YPF.US,D,20110118,000000,45.675,45.675,44.906,45.06,25764,0
+YPF.US,D,20110119,000000,45.035,45.103,44.085,44.456,28832,0
+YPF.US,D,20110120,000000,44.197,44.43,43.955,43.955,18638,0
+YPF.US,D,20110121,000000,44.222,44.602,43.627,44.18,40776,0
+YPF.US,D,20110124,000000,43.999,44.18,43.611,43.825,34398,0
+YPF.US,D,20110125,000000,44.041,44.129,43.384,43.472,54375,0
+YPF.US,D,20110126,000000,43.861,44.171,43.549,44.041,22466,0
+YPF.US,D,20110127,000000,44.18,44.18,43.359,43.402,21742,0
+YPF.US,D,20110128,000000,43.531,43.704,41.728,42.073,62311,0
+YPF.US,D,20110131,000000,42.532,43.485,41.448,43.485,48121,0
+YPF.US,D,20110201,000000,44.474,45.172,43.393,43.393,28464,0
+YPF.US,D,20110202,000000,43.722,43.964,43.393,43.481,24599,0
+YPF.US,D,20110203,000000,43.393,43.722,43.221,43.522,11794,0
+YPF.US,D,20110204,000000,44.231,44.231,43.695,43.825,25387,0
+YPF.US,D,20110207,000000,44.388,44.388,43.749,43.8,18814,0
+YPF.US,D,20110208,000000,44.136,44.136,43.497,43.497,24683,0
+YPF.US,D,20110209,000000,43.481,43.481,42.411,42.919,14352,0
+YPF.US,D,20110210,000000,42.744,42.744,41.468,42.055,33370,0
+YPF.US,D,20110211,000000,42.03,42.296,41.952,42.141,13394,0
+YPF.US,D,20110214,000000,42.573,42.573,42.141,42.219,10037,0
+YPF.US,D,20110215,000000,42.314,42.85,41.952,42.09,10479,0
+YPF.US,D,20110216,000000,42.202,42.643,41.745,41.753,14459,0
+YPF.US,D,20110218,000000,42.461,42.892,41.986,42.789,28750,0
+YPF.US,D,20110222,000000,42.892,44.474,42.892,43.567,34294,0
+YPF.US,D,20110223,000000,42.919,44.672,42.867,43.522,44555,0
+YPF.US,D,20110224,000000,43.576,43.92,42.884,42.979,26416,0
+YPF.US,D,20110225,000000,43.352,44.474,43.281,43.652,21989,0
+YPF.US,D,20110228,000000,43.652,44.65,43.652,44.604,9320,0
+YPF.US,D,20110301,000000,44.628,44.743,44.43,44.672,17690,0
+YPF.US,D,20110302,000000,44.499,45.25,44.49,44.871,19861,0
+YPF.US,D,20110303,000000,46.174,46.174,44.689,44.782,21372,0
+YPF.US,D,20110304,000000,44.707,45.397,44.637,45.181,31232,0
+YPF.US,D,20110307,000000,45.768,45.768,45.388,45.388,17110,0
+YPF.US,D,20110308,000000,45.527,45.75,45.181,45.424,9735,0
+YPF.US,D,20110309,000000,45.967,46.063,45.561,45.741,19130,0
+YPF.US,D,20110310,000000,45.723,45.723,44.646,44.844,19833,0
+YPF.US,D,20110311,000000,44.585,45.25,43.66,44.474,12701,0
+YPF.US,D,20110314,000000,45.06,45.06,39.897,41.71,54710,0
+YPF.US,D,20110315,000000,40.129,41.001,39.742,40.751,60185,0
+YPF.US,D,20110316,000000,40.994,41.356,39.724,39.879,33951,0
+YPF.US,D,20110317,000000,38.942,41.054,38.942,39.725,160060,0
+YPF.US,D,20110318,000000,39.733,41.296,39.733,40.457,104021,0
+YPF.US,D,20110321,000000,40.12,40.847,37.745,38.299,321889,0
+YPF.US,D,20110322,000000,37.78,37.996,36.053,36.227,1295181,0
+YPF.US,D,20110323,000000,35.75,36.037,34.809,35.777,11571713,0
+YPF.US,D,20110324,000000,36.002,36.174,35.622,35.856,2061487,0
+YPF.US,D,20110325,000000,35.923,36.503,35.865,36.469,1934195,0
+YPF.US,D,20110328,000000,36.295,36.96,36.286,36.39,1615244,0
+YPF.US,D,20110329,000000,36.148,37.366,35.742,36.977,1248273,0
+YPF.US,D,20110330,000000,37.306,37.996,36.754,37.521,817118,0
+YPF.US,D,20110331,000000,37.478,38.619,37.459,38.459,1370762,0
+YPF.US,D,20110401,000000,38.524,39.085,38.221,38.661,1106294,0
+YPF.US,D,20110404,000000,38.515,39.077,38.108,38.946,778445,0
+YPF.US,D,20110405,000000,38.862,39.805,38.8,39.509,1053373,0
+YPF.US,D,20110406,000000,39.43,40.053,39.241,40.018,1043331,0
+YPF.US,D,20110407,000000,40.228,40.56,39.285,39.294,873622,0
+YPF.US,D,20110408,000000,39.679,40.309,39.384,39.805,566415,0
+YPF.US,D,20110411,000000,39.939,39.983,39.395,39.905,1054469,0
+YPF.US,D,20110412,000000,39.59,39.805,38.619,39.41,871505,0
+YPF.US,D,20110413,000000,39.664,39.724,38.99,39.292,675415,0
+YPF.US,D,20110414,000000,39.25,39.421,38.367,38.8,473356,0
+YPF.US,D,20110415,000000,38.979,39.465,38.862,39.106,375197,0
+YPF.US,D,20110418,000000,38.862,39.042,37.704,38.018,618417,0
+YPF.US,D,20110419,000000,38.26,38.646,37.569,37.792,598415,0
+YPF.US,D,20110420,000000,38.223,38.402,38.008,38.144,393322,0
+YPF.US,D,20110421,000000,38.153,38.521,37.999,38.288,309144,0
+YPF.US,D,20110425,000000,38.428,38.428,37.797,38.213,283769,0
+YPF.US,D,20110426,000000,38.269,38.367,37.874,38.025,385870,0
+YPF.US,D,20110427,000000,38.025,38.288,37.838,38.025,249416,0
+YPF.US,D,20110428,000000,38.08,38.376,37.504,37.595,273800,0
+YPF.US,D,20110429,000000,37.912,38.054,37.798,38.007,367574,0
+YPF.US,D,20110502,000000,38.772,38.772,37.747,37.855,515037,0
+YPF.US,D,20110503,000000,37.972,38.144,37.02,37.072,655895,0
+YPF.US,D,20110504,000000,37.11,37.639,36.651,36.929,1321449,0
+YPF.US,D,20110505,000000,36.732,37.082,36.309,36.804,660312,0
+YPF.US,D,20110506,000000,36.929,37.532,36.723,36.912,323296,0
+YPF.US,D,20110509,000000,37.704,39.285,37.417,39.185,1208434,0
+YPF.US,D,20110510,000000,39.122,41.793,38.781,40.992,2401081,0
+YPF.US,D,20110511,000000,41.045,41.081,39.41,39.543,837004,0
+YPF.US,D,20110512,000000,39.319,39.553,38.942,39.157,515018,0
+YPF.US,D,20110513,000000,39.096,39.302,38.269,38.332,551399,0
+YPF.US,D,20110516,000000,38.332,38.753,38.089,38.187,683870,0
+YPF.US,D,20110517,000000,38.232,39.319,37.99,38.709,694025,0
+YPF.US,D,20110518,000000,39.365,39.949,39.023,39.626,325394,0
+YPF.US,D,20110519,000000,39.877,40.39,39.762,39.86,308883,0
+YPF.US,D,20110520,000000,40.076,40.327,39.608,39.868,554877,0
+YPF.US,D,20110523,000000,39.375,39.375,38.933,39.328,349837,0
+YPF.US,D,20110524,000000,39.447,40.282,39.447,39.986,352255,0
+YPF.US,D,20110525,000000,40.254,40.56,39.931,40.451,332648,0
+YPF.US,D,20110526,000000,40.228,40.937,39.923,40.839,300005,0
+YPF.US,D,20110527,000000,41.018,41.424,40.66,40.947,421773,0
+YPF.US,D,20110531,000000,41.334,41.751,41.259,41.524,310076,0
+YPF.US,D,20110601,000000,41.567,41.567,39.707,39.877,685768,0
+YPF.US,D,20110602,000000,40.372,40.506,39.608,40.147,461170,0
+YPF.US,D,20110603,000000,39.986,40.363,39.679,39.923,251163,0
+YPF.US,D,20110606,000000,39.986,40.138,39.456,39.543,265189,0
+YPF.US,D,20110607,000000,39.697,39.813,38.879,39.004,412057,0
+YPF.US,D,20110608,000000,39.122,39.491,37.883,38.07,577299,0
+YPF.US,D,20110609,000000,38.53,38.772,38.134,38.736,572862,0
+YPF.US,D,20110610,000000,38.818,38.818,37.676,37.865,930483,0
+YPF.US,D,20110613,000000,38.089,38.367,37.434,38.215,435914,0
+YPF.US,D,20110614,000000,38.548,38.888,38.008,38.223,297408,0
+YPF.US,D,20110615,000000,37.81,38.53,37.477,37.721,508001,0
+YPF.US,D,20110616,000000,37.541,37.838,36.814,37.37,502790,0
+YPF.US,D,20110617,000000,37.522,38.116,37.361,37.81,1716146,0
+YPF.US,D,20110620,000000,36.57,37.792,36.57,37.773,642683,0
+YPF.US,D,20110621,000000,37.846,39.257,37.838,38.278,635983,0
+YPF.US,D,20110622,000000,38.385,38.402,37.434,37.611,653265,0
+YPF.US,D,20110623,000000,37.389,37.828,36.472,37.747,895986,0
+YPF.US,D,20110624,000000,37.704,37.918,37.136,37.298,764830,0
+YPF.US,D,20110627,000000,37.441,37.522,37.046,37.253,252888,0
+YPF.US,D,20110628,000000,37.81,38.196,37.37,37.747,513847,0
+YPF.US,D,20110629,000000,38.061,39.319,38.018,39.06,525987,0
+YPF.US,D,20110630,000000,39.667,40.571,39.542,40.486,548458,0
+YPF.US,D,20110701,000000,40.282,40.821,39.753,40.759,290504,0
+YPF.US,D,20110705,000000,40.685,41.55,40.616,41.271,540784,0
+YPF.US,D,20110706,000000,41.118,41.495,41.028,41.451,541352,0
+YPF.US,D,20110707,000000,41.793,41.881,41.333,41.333,1097572,0
+YPF.US,D,20110708,000000,41.118,41.523,40.983,41.118,252105,0
+YPF.US,D,20110711,000000,40.885,41.045,40.434,40.542,357839,0
+YPF.US,D,20110712,000000,40.309,40.337,38.619,38.627,625384,0
+YPF.US,D,20110713,000000,39.096,39.94,38.862,38.952,353817,0
+YPF.US,D,20110714,000000,39.167,39.447,38.421,38.493,275489,0
+YPF.US,D,20110715,000000,38.655,38.8,38.223,38.673,330047,0
+YPF.US,D,20110718,000000,38.636,38.646,37.81,37.918,592326,0
+YPF.US,D,20110719,000000,38.394,38.61,37.611,37.792,856288,0
+YPF.US,D,20110720,000000,37.828,38.521,37.764,38.034,560169,0
+YPF.US,D,20110721,000000,38.341,39.004,38.206,38.845,393750,0
+YPF.US,D,20110722,000000,38.933,39.004,38.26,38.845,874883,0
+YPF.US,D,20110725,000000,38.602,39.212,38.602,38.762,478033,0
+YPF.US,D,20110726,000000,38.762,38.762,38.161,38.288,357033,0
+YPF.US,D,20110727,000000,38.125,38.17,37.747,38.08,549442,0
+YPF.US,D,20110728,000000,38.053,38.161,37.676,37.838,606988,0
+YPF.US,D,20110729,000000,37.639,38.667,37.555,38.261,333238,0
+YPF.US,D,20110801,000000,38.8,38.8,37.783,38.125,157508,0
+YPF.US,D,20110802,000000,37.891,38.206,37.494,37.504,741031,0
+YPF.US,D,20110803,000000,37.595,37.712,36.022,36.301,1258669,0
+YPF.US,D,20110804,000000,36.166,36.247,34.278,34.404,1510437,0
+YPF.US,D,20110805,000000,34.701,35.079,33.927,34.701,782129,0
+YPF.US,D,20110808,000000,33.56,34.179,30.764,31.008,1694996,0
+YPF.US,D,20110809,000000,31.726,32.246,30.655,32.229,903098,0
+YPF.US,D,20110810,000000,32.192,33.244,31.562,32.543,1652732,0
+YPF.US,D,20110811,000000,32.714,34.125,32.562,33.657,1505827,0
+YPF.US,D,20110812,000000,33.803,34.323,33.478,33.702,2064302,0
+YPF.US,D,20110815,000000,34.233,35.079,33.831,34.979,424380,0
+YPF.US,D,20110816,000000,34.773,35.455,34.584,35.015,318271,0
+YPF.US,D,20110817,000000,35.231,35.646,35.006,35.367,260616,0
+YPF.US,D,20110818,000000,34.17,34.17,33.569,33.765,426350,0
+YPF.US,D,20110819,000000,33.47,34.035,32.947,32.965,197768,0
+YPF.US,D,20110822,000000,33.486,34.233,32.984,33.09,202028,0
+YPF.US,D,20110823,000000,33.452,33.856,33.066,33.847,215425,0
+YPF.US,D,20110824,000000,34.288,34.898,33.945,34.135,175001,0
+YPF.US,D,20110825,000000,34.062,34.206,33.057,33.137,122169,0
+YPF.US,D,20110826,000000,32.804,34.035,32.428,33.873,133840,0
+YPF.US,D,20110829,000000,34.511,35.222,34.251,34.331,461658,0
+YPF.US,D,20110830,000000,34.35,35.321,34.305,35.133,507052,0
+YPF.US,D,20110831,000000,35.724,35.913,35.197,35.441,591361,0
+YPF.US,D,20110901,000000,35.662,35.68,34.359,34.584,258931,0
+YPF.US,D,20110902,000000,34.225,34.225,33.783,34.094,279928,0
+YPF.US,D,20110906,000000,33.263,33.478,32.759,33.478,177716,0
+YPF.US,D,20110907,000000,33.47,35.079,33.47,35.06,275596,0
+YPF.US,D,20110908,000000,34.692,35.079,34.288,34.323,259728,0
+YPF.US,D,20110909,000000,34.242,34.278,32.84,33.56,397694,0
+YPF.US,D,20110912,000000,33.048,33.505,32.813,33.388,367220,0
+YPF.US,D,20110913,000000,33.784,34.404,33.388,34.233,260598,0
+YPF.US,D,20110914,000000,34.233,35.348,33.882,35.114,402951,0
+YPF.US,D,20110915,000000,35.554,35.779,34.935,35.231,279164,0
+YPF.US,D,20110916,000000,35.376,35.501,34.935,35.24,285677,0
+YPF.US,D,20110919,000000,34.629,34.881,33.666,34.251,175768,0
+YPF.US,D,20110920,000000,34.251,35.455,34.251,34.807,305812,0
+YPF.US,D,20110921,000000,34.566,35.124,34.251,34.269,358021,0
+YPF.US,D,20110922,000000,33.29,33.299,31.698,31.869,585412,0
+YPF.US,D,20110923,000000,31.654,32.076,31.538,31.825,325640,0
+YPF.US,D,20110926,000000,32.552,32.552,31.393,32.122,194759,0
+YPF.US,D,20110927,000000,32.913,33.821,32.822,33.263,199852,0
+YPF.US,D,20110928,000000,32.993,33.424,31.896,31.896,154448,0
+YPF.US,D,20110929,000000,32.391,32.48,31.187,31.825,272425,0
+YPF.US,D,20110930,000000,31.218,31.68,30.728,30.746,271550,0
+YPF.US,D,20111003,000000,30.655,30.864,29.857,30.306,362852,0
+YPF.US,D,20111004,000000,29.917,31.416,28.851,31.284,322700,0
+YPF.US,D,20111005,000000,31.434,32.623,31.02,32.436,212512,0
+YPF.US,D,20111006,000000,32.51,33.472,32.076,33.444,244903,0
+YPF.US,D,20111007,000000,32.04,33.335,32.04,32.904,549116,0
+YPF.US,D,20111010,000000,33.588,34.432,33.263,34.359,363954,0
+YPF.US,D,20111011,000000,34,34.816,33.46,34.441,423323,0
+YPF.US,D,20111012,000000,34.862,35.023,34.52,34.584,143461,0
+YPF.US,D,20111013,000000,33.263,34.224,33.263,33.927,355817,0
+YPF.US,D,20111014,000000,34.538,34.728,34.026,34.592,295340,0
+YPF.US,D,20111017,000000,34.538,34.979,33.882,34.035,340207,0
+YPF.US,D,20111018,000000,34.144,34.153,33.271,33.361,364155,0
+YPF.US,D,20111019,000000,33.254,33.433,33.038,33.137,306437,0
+YPF.US,D,20111020,000000,34.044,34.044,32.489,32.643,196144,0
+YPF.US,D,20111021,000000,33.16,33.586,33.084,33.34,430516,0
+YPF.US,D,20111024,000000,33.523,33.821,33.47,33.614,265829,0
+YPF.US,D,20111025,000000,33.621,33.895,32.943,33.068,334183,0
+YPF.US,D,20111026,000000,33.415,33.856,31.538,31.645,461252,0
+YPF.US,D,20111027,000000,33.945,33.945,31.529,31.798,956537,0
+YPF.US,D,20111028,000000,32.359,32.359,31.161,31.266,659659,0
+YPF.US,D,20111031,000000,31.144,31.161,29.878,30.209,1195754,0
+YPF.US,D,20111101,000000,29.548,29.757,28.993,29.031,563322,0
+YPF.US,D,20111102,000000,29.22,29.597,28.578,28.757,1465077,0
+YPF.US,D,20111103,000000,28.503,28.945,27.861,28.088,1313856,0
+YPF.US,D,20111104,000000,28.163,28.936,28.163,28.305,1037613,0
+YPF.US,D,20111107,000000,28.436,29.031,28.135,28.513,1779143,0
+YPF.US,D,20111108,000000,31.803,32.557,30.644,32.312,4703348,0
+YPF.US,D,20111109,000000,32.16,32.426,31.444,32.019,1008381,0
+YPF.US,D,20111110,000000,32.436,33.567,32.208,33.264,1125092,0
+YPF.US,D,20111111,000000,33.576,34.142,33.576,34.142,408906,0
+YPF.US,D,20111114,000000,34.046,34.688,33.745,34,317890,0
+YPF.US,D,20111115,000000,33.99,34.773,33.99,34.593,279503,0
+YPF.US,D,20111116,000000,34.198,35.122,34.198,34.556,386053,0
+YPF.US,D,20111117,000000,34.829,34.924,33.679,33.952,647613,0
+YPF.US,D,20111118,000000,33.962,33.982,33.322,33.481,277805,0
+YPF.US,D,20111121,000000,33,33,32.076,32.143,390453,0
+YPF.US,D,20111122,000000,32.255,32.312,31.54,31.584,495169,0
+YPF.US,D,20111123,000000,31.584,32.058,30.974,31.096,342200,0
+YPF.US,D,20111125,000000,31.35,31.652,30.709,30.719,101791,0
+YPF.US,D,20111128,000000,31.832,32.124,31.558,31.68,294586,0
+YPF.US,D,20111129,000000,31.502,31.935,31.463,31.584,246677,0
+YPF.US,D,20111130,000000,32.878,33.029,32.681,33.01,400020,0
+YPF.US,D,20111201,000000,32.831,33.264,32.397,32.925,405353,0
+YPF.US,D,20111202,000000,32.952,33.283,32.076,32.547,495560,0
+YPF.US,D,20111205,000000,33.453,33.453,32.933,33.02,327644,0
+YPF.US,D,20111206,000000,33.02,33.424,32.811,33.302,608777,0
+YPF.US,D,20111207,000000,31.991,33.358,31.991,33.235,502144,0
+YPF.US,D,20111208,000000,32.952,33,31.584,31.832,581754,0
+YPF.US,D,20111209,000000,31.076,32.755,31.076,32.557,340428,0
+YPF.US,D,20111212,000000,32.15,32.527,31.822,32.387,274300,0
+YPF.US,D,20111213,000000,32.369,32.764,31.822,32.058,319509,0
+YPF.US,D,20111214,000000,31.633,32.096,31.369,31.54,337560,0
+YPF.US,D,20111215,000000,30.615,31.662,30.615,31.266,596213,0
+YPF.US,D,20111216,000000,31.275,31.34,30.935,31.086,281666,0
+YPF.US,D,20111219,000000,31.152,31.322,30.313,30.596,449997,0
+YPF.US,D,20111220,000000,31.302,32.058,31.19,31.897,428144,0
+YPF.US,D,20111221,000000,31.907,32.15,31.775,32.106,397082,0
+YPF.US,D,20111222,000000,32.51,32.671,32.048,32.189,424979,0
+YPF.US,D,20111223,000000,32.227,33.068,32.227,33.02,283973,0
+YPF.US,D,20111227,000000,33,33.472,32.793,33.424,239647,0
+YPF.US,D,20111228,000000,33.519,33.755,32.547,32.69,240442,0
+YPF.US,D,20111229,000000,33.02,33.688,32.547,33.434,483617,0
+YPF.US,D,20111230,000000,33.424,33.424,32.585,32.699,257157,0
+YPF.US,D,20120103,000000,33.434,33.755,33.122,33.424,310288,0
+YPF.US,D,20120104,000000,33.462,33.735,33.255,33.519,339119,0
+YPF.US,D,20120105,000000,33.302,33.538,33,33.509,358843,0
+YPF.US,D,20120106,000000,33.698,34.773,33.698,34.746,469684,0
+YPF.US,D,20120109,000000,34.368,35.187,34.368,34.934,363116,0
+YPF.US,D,20120110,000000,35.112,35.263,34.746,34.773,264002,0
+YPF.US,D,20120111,000000,34.819,34.838,33.943,34.499,288243,0
+YPF.US,D,20120112,000000,34.603,35.263,34.584,35.158,274956,0
+YPF.US,D,20120113,000000,34.971,34.98,34.414,34.603,146287,0
+YPF.US,D,20120117,000000,34.886,35.036,34.31,34.584,451309,0
+YPF.US,D,20120118,000000,34.867,36.432,34.649,35.838,516482,0
+YPF.US,D,20120119,000000,36.018,36.563,35.979,36.536,347591,0
+YPF.US,D,20120120,000000,36.582,37.196,36.555,37.028,699291,0
+YPF.US,D,20120123,000000,37.196,38.949,37.178,38.79,696898,0
+YPF.US,D,20120124,000000,38.373,38.676,37.941,38.082,375113,0
+YPF.US,D,20120125,000000,38.205,38.79,37.751,38.261,399957,0
+YPF.US,D,20120126,000000,38.685,39.138,38.281,38.328,560094,0
+YPF.US,D,20120127,000000,38.357,38.619,37.433,37.602,451696,0
+YPF.US,D,20120130,000000,37.148,37.243,32.198,33.812,4287521,0
+YPF.US,D,20120131,000000,34.518,34.603,32.869,33,1864652,0
+YPF.US,D,20120201,000000,33.679,33.707,32.51,32.605,1838207,0
+YPF.US,D,20120202,000000,32.567,33.255,31.424,33.255,1531723,0
+YPF.US,D,20120203,000000,33.273,33.621,30.077,30.361,3811347,0
+YPF.US,D,20120206,000000,30.549,31.454,30.265,30.651,1238621,0
+YPF.US,D,20120207,000000,30.644,30.878,30.361,30.606,865896,0
+YPF.US,D,20120208,000000,30.709,34.225,30.124,33.849,8094835,0
+YPF.US,D,20120209,000000,33.933,33.933,32.349,32.869,1655420,0
+YPF.US,D,20120210,000000,32.407,32.481,31.584,32.359,1101536,0
+YPF.US,D,20120213,000000,32.783,33.34,31.765,31.765,1640825,0
+YPF.US,D,20120214,000000,31.584,31.68,29.437,30.888,2627197,0
+YPF.US,D,20120215,000000,30.53,30.549,29.757,30.068,1277446,0
+YPF.US,D,20120216,000000,30.172,30.569,29.898,30.322,1069214,0
+YPF.US,D,20120217,000000,30.644,31.144,30.248,31.144,874535,0
+YPF.US,D,20120221,000000,31.434,32.048,31.302,31.566,886981,0
+YPF.US,D,20120222,000000,31.444,31.708,31.209,31.643,554121,0
+YPF.US,D,20120223,000000,31.765,31.858,31.293,31.727,691284,0
+YPF.US,D,20120224,000000,31.926,32.527,30.983,31.114,1118431,0
+YPF.US,D,20120227,000000,31.114,31.331,29.369,29.369,1751431,0
+YPF.US,D,20120228,000000,29.757,29.917,28.596,28.851,1361073,0
+YPF.US,D,20120229,000000,28.229,28.286,23.574,24.731,8651942,0
+YPF.US,D,20120301,000000,26.683,28.824,25.476,27.804,6008058,0
+YPF.US,D,20120302,000000,28.286,28.513,26.871,27.117,2268726,0
+YPF.US,D,20120305,000000,27.147,27.333,25.1,25.541,1239123,0
+YPF.US,D,20120306,000000,25.288,25.927,25.155,25.466,885548,0
+YPF.US,D,20120307,000000,25.767,26.107,25.354,25.966,339750,0
+YPF.US,D,20120308,000000,26.033,27.098,25.722,26.899,1455970,0
+YPF.US,D,20120309,000000,27.069,27.088,25.438,25.684,1398755,0
+YPF.US,D,20120312,000000,25.551,25.674,24.571,24.713,1118445,0
+YPF.US,D,20120313,000000,24.693,25.137,24.345,25.127,772438,0
+YPF.US,D,20120314,000000,25.146,25.457,25.003,25.231,1411482,0
+YPF.US,D,20120315,000000,24.882,26.899,24.478,26.372,2824002,0
+YPF.US,D,20120316,000000,26.636,26.74,25.976,26.164,762374,0
+YPF.US,D,20120319,000000,25.457,25.966,25.4,25.786,959738,0
+YPF.US,D,20120320,000000,25.645,26.014,25.645,25.873,1874641,0
+YPF.US,D,20120321,000000,28.305,29.022,26.73,28.022,4664014,0
+YPF.US,D,20120322,000000,27.608,27.804,26.409,26.598,789906,0
+YPF.US,D,20120323,000000,26.636,27.211,26.607,26.996,717006,0
+YPF.US,D,20120326,000000,27.362,27.447,26.052,26.136,759619,0
+YPF.US,D,20120327,000000,26.24,26.25,25.636,25.777,736308,0
+YPF.US,D,20120328,000000,25.684,26.042,25.409,25.6,1090960,0
+YPF.US,D,20120329,000000,25.306,27.851,24.967,26.966,3798878,0
+YPF.US,D,20120330,000000,27.238,27.248,26.033,26.787,1095282,0
+YPF.US,D,20120402,000000,25.882,25.882,22.413,22.639,5017432,0
+YPF.US,D,20120403,000000,22.478,22.997,21.317,21.827,3830166,0
+YPF.US,D,20120404,000000,21.808,21.988,21.376,21.724,1410607,0
+YPF.US,D,20120405,000000,21.526,21.837,21.025,21.129,917983,0
+YPF.US,D,20120409,000000,20.837,21.526,20.46,21.385,771048,0
+YPF.US,D,20120410,000000,22.28,22.769,20.875,20.951,1792192,0
+YPF.US,D,20120411,000000,20.545,21.619,19.526,19.903,3326311,0
+YPF.US,D,20120412,000000,19.801,22.676,19.801,21.619,3928126,0
+YPF.US,D,20120413,000000,21.6,21.657,20.413,20.695,1602067,0
+YPF.US,D,20120416,000000,21.715,22.14,16.416,18.385,6728797,0
+YPF.US,D,20120418,000000,16.001,16.453,12.275,12.371,9053838,0
+YPF.US,D,20120419,000000,12.031,14.104,11.766,13.596,6091900,0
+YPF.US,D,20120420,000000,14.313,14.36,13.341,13.757,5864929,0
+YPF.US,D,20120423,000000,13.708,13.767,12.7,13.209,2674858,0
+YPF.US,D,20120424,000000,13.369,13.492,12.558,12.87,1748016,0
+YPF.US,D,20120425,000000,13.078,13.286,12.38,12.548,1799362,0
+YPF.US,D,20120426,000000,12.522,13.295,12.371,13.19,1244555,0
+YPF.US,D,20120427,000000,13.295,13.869,13.115,13.359,1185069,0
+YPF.US,D,20120430,000000,13.482,13.767,13.2,13.747,642911,0
+YPF.US,D,20120501,000000,13.889,14.048,13.482,13.577,420867,0
+YPF.US,D,20120502,000000,13.286,13.767,13.209,13.567,855685,0
+YPF.US,D,20120503,000000,13.482,13.502,13.124,13.341,853597,0
+YPF.US,D,20120504,000000,13.286,14.614,13.286,14.472,1806802,0
+YPF.US,D,20120507,000000,14.244,14.841,13.859,14.03,1208093,0
+YPF.US,D,20120508,000000,14.068,14.369,13.435,14.04,873903,0
+YPF.US,D,20120509,000000,13.918,14.822,13.918,14.633,812007,0
+YPF.US,D,20120510,000000,14.822,15.642,14.756,14.991,1471330,0
+YPF.US,D,20120511,000000,14.841,15.171,14.51,14.567,364156,0
+YPF.US,D,20120514,000000,14.633,14.727,13.295,13.482,856841,0
+YPF.US,D,20120515,000000,13.482,13.689,12.833,13.407,733507,0
+YPF.US,D,20120516,000000,13.482,13.567,11.116,12.427,2622583,0
+YPF.US,D,20120517,000000,12.399,12.548,11.38,12.228,1716239,0
+YPF.US,D,20120518,000000,12.078,12.445,11.503,11.643,372492,0
+YPF.US,D,20120521,000000,11.521,11.973,11.456,11.853,304038,0
+YPF.US,D,20120522,000000,11.766,12.209,11.692,11.74,468073,0
+YPF.US,D,20120523,000000,11.757,11.804,11.173,11.597,434032,0
+YPF.US,D,20120524,000000,11.766,12.7,11.682,12.503,545266,0
+YPF.US,D,20120525,000000,12.493,13.465,12.445,13.2,439353,0
+YPF.US,D,20120529,000000,13.295,13.776,13.295,13.671,745968,0
+YPF.US,D,20120530,000000,13.435,13.502,12.164,12.257,430286,0
+YPF.US,D,20120531,000000,12.257,12.257,11.882,12.059,278952,0
+YPF.US,D,20120601,000000,11.776,12.257,11.711,11.917,436106,0
+YPF.US,D,20120604,000000,12.04,12.107,11.428,11.74,271824,0
+YPF.US,D,20120605,000000,11.823,11.993,11.314,11.39,373670,0
+YPF.US,D,20120606,000000,11.58,12.068,11.466,11.616,505063,0
+YPF.US,D,20120607,000000,11.993,12.04,11.361,11.446,247103,0
+YPF.US,D,20120608,000000,11.38,12.257,11.314,11.343,276168,0
+YPF.US,D,20120611,000000,11.399,11.702,10.428,10.484,622324,0
+YPF.US,D,20120612,000000,10.512,10.56,9.588,9.666,1509975,0
+YPF.US,D,20120613,000000,9.597,9.891,9.551,9.675,560578,0
+YPF.US,D,20120614,000000,9.666,9.909,9.57,9.853,2596462,0
+YPF.US,D,20120615,000000,11.428,11.882,10.277,10.531,9091563,0
+YPF.US,D,20120618,000000,10.484,11.314,10.286,10.738,3539803,0
+YPF.US,D,20120619,000000,10.994,11.23,10.833,11.097,1463709,0
+YPF.US,D,20120620,000000,11.248,11.408,11.022,11.031,1048163,0
+YPF.US,D,20120621,000000,11.012,11.059,10.617,10.655,661226,0
+YPF.US,D,20120622,000000,10.796,11.107,10.627,10.985,528480,0
+YPF.US,D,20120625,000000,10.823,10.967,10.325,10.702,533978,0
+YPF.US,D,20120626,000000,10.541,10.909,10.419,10.89,519401,0
+YPF.US,D,20120627,000000,10.985,11.022,10.646,11.012,392266,0
+YPF.US,D,20120628,000000,11.144,11.163,10.768,11.087,468816,0
+YPF.US,D,20120629,000000,11.285,11.749,11.107,11.643,1596535,0
+YPF.US,D,20120702,000000,11.55,12.097,11.428,11.862,843630,0
+YPF.US,D,20120703,000000,11.927,12.267,11.872,12.267,372199,0
+YPF.US,D,20120705,000000,12.257,12.257,11.973,12.097,765107,0
+YPF.US,D,20120706,000000,12.097,12.209,11.784,12.182,488428,0
+YPF.US,D,20120709,000000,12.182,12.182,11.692,11.872,340296,0
+YPF.US,D,20120710,000000,11.965,11.965,11.57,11.702,320190,0
+YPF.US,D,20120711,000000,11.862,12.068,11.643,11.804,550261,0
+YPF.US,D,20120712,000000,11.662,11.983,11.323,11.589,309813,0
+YPF.US,D,20120713,000000,11.692,11.833,11.503,11.682,183649,0
+YPF.US,D,20120716,000000,11.633,11.784,11.589,11.784,279151,0
+YPF.US,D,20120717,000000,11.731,11.784,11.662,11.757,164507,0
+YPF.US,D,20120718,000000,11.784,12.493,11.606,12.323,2717484,0
+YPF.US,D,20120719,000000,12.371,12.71,11.956,12.19,3949261,0
+YPF.US,D,20120720,000000,11.917,12.107,11.711,11.776,275555,0
+YPF.US,D,20120723,000000,11.541,11.749,11.004,11.721,374011,0
+YPF.US,D,20120724,000000,11.692,11.757,11.144,11.408,333893,0
+YPF.US,D,20120725,000000,11.531,11.616,11.437,11.58,488761,0
+YPF.US,D,20120726,000000,11.882,11.882,11.361,11.606,612852,0
+YPF.US,D,20120727,000000,11.597,11.766,11.361,11.541,311585,0
+YPF.US,D,20120730,000000,11.38,11.58,11.173,11.361,325603,0
+YPF.US,D,20120731,000000,11.295,11.361,10.748,10.758,329644,0
+YPF.US,D,20120801,000000,10.738,11.193,10.738,10.89,336509,0
+YPF.US,D,20120802,000000,10.89,11.05,10.466,10.617,275109,0
+YPF.US,D,20120803,000000,10.87,10.947,10.646,10.672,269200,0
+YPF.US,D,20120806,000000,10.598,10.985,10.58,10.919,216683,0
+YPF.US,D,20120807,000000,10.947,11.154,10.768,11.022,183197,0
+YPF.US,D,20120808,000000,10.975,11.107,10.852,10.88,247511,0
+YPF.US,D,20120809,000000,10.823,11.041,10.806,10.957,534243,0
+YPF.US,D,20120810,000000,10.73,11.126,10.494,11.022,558637,0
+YPF.US,D,20120813,000000,10.919,11.22,10.87,11.144,201823,0
+YPF.US,D,20120814,000000,11.144,11.58,10.929,11.494,519079,0
+YPF.US,D,20120815,000000,11.314,11.475,11.23,11.268,287279,0
+YPF.US,D,20120816,000000,11.193,11.361,11.116,11.268,173125,0
+YPF.US,D,20120817,000000,11.314,11.314,10.994,11.203,237351,0
+YPF.US,D,20120820,000000,11.069,11.211,11.069,11.173,91483,0
+YPF.US,D,20120821,000000,11.361,11.361,11.144,11.24,589264,0
+YPF.US,D,20120822,000000,11.248,11.248,11.163,11.183,264626,0
+YPF.US,D,20120823,000000,11.203,11.428,11.134,11.24,743621,0
+YPF.US,D,20120824,000000,11.352,11.653,11.183,11.616,1062049,0
+YPF.US,D,20120827,000000,11.597,12.107,11.597,12.059,594873,0
+YPF.US,D,20120828,000000,12.164,12.333,11.882,12.031,377837,0
+YPF.US,D,20120829,000000,12.164,12.182,11.898,12.003,246256,0
+YPF.US,D,20120830,000000,11.927,12.117,11.653,11.872,462012,0
+YPF.US,D,20120831,000000,11.993,12.003,11.74,11.794,291951,0
+YPF.US,D,20120904,000000,11.784,11.784,11.134,11.304,507572,0
+YPF.US,D,20120905,000000,11.361,11.521,11.314,11.446,289522,0
+YPF.US,D,20120906,000000,11.446,11.936,11.446,11.872,323746,0
+YPF.US,D,20120907,000000,11.882,12.314,11.882,12.172,708008,0
+YPF.US,D,20120910,000000,12.164,12.172,11.993,12.049,494500,0
+YPF.US,D,20120911,000000,12.078,12.275,11.993,12.219,652616,0
+YPF.US,D,20120912,000000,12.343,12.343,12.164,12.219,271368,0
+YPF.US,D,20120913,000000,12.257,12.399,12.164,12.352,658140,0
+YPF.US,D,20120914,000000,12.445,12.635,11.891,12.021,8060570,0
+YPF.US,D,20120917,000000,12.117,12.145,11.258,11.361,1226480,0
+YPF.US,D,20120918,000000,11.361,11.898,11.295,11.74,563698,0
+YPF.US,D,20120919,000000,11.843,11.882,11.56,11.721,290849,0
+YPF.US,D,20120920,000000,11.721,12.305,11.692,12.247,657320,0
+YPF.US,D,20120921,000000,12.305,12.935,12.305,12.776,2019388,0
+YPF.US,D,20120924,000000,12.776,12.852,12.257,12.606,507997,0
+YPF.US,D,20120925,000000,12.512,13.078,12.465,12.908,542355,0
+YPF.US,D,20120926,000000,12.823,12.823,12.257,12.343,334118,0
+YPF.US,D,20120927,000000,12.333,12.503,12.257,12.352,1537866,0
+YPF.US,D,20120928,000000,12.343,12.596,12.164,12.257,1382691,0
+YPF.US,D,20121001,000000,12.295,12.606,12.155,12.199,966583,0
+YPF.US,D,20121002,000000,12.275,12.455,12.068,12.164,160292,0
+YPF.US,D,20121003,000000,12.126,12.257,11.794,11.823,245757,0
+YPF.US,D,20121004,000000,11.908,12.021,11.784,11.882,262769,0
+YPF.US,D,20121005,000000,11.882,12.003,11.804,11.882,311595,0
+YPF.US,D,20121008,000000,11.794,11.927,11.692,11.794,101393,0
+YPF.US,D,20121009,000000,11.721,11.823,11.55,11.682,104606,0
+YPF.US,D,20121010,000000,11.643,11.682,11.38,11.456,327841,0
+YPF.US,D,20121011,000000,11.494,11.898,11.418,11.757,135025,0
+YPF.US,D,20121012,000000,11.731,11.794,11.503,11.511,95699,0
+YPF.US,D,20121015,000000,11.503,11.589,11.304,11.503,318991,0
+YPF.US,D,20121016,000000,11.408,11.682,11.371,11.456,176733,0
+YPF.US,D,20121017,000000,11.428,12.003,11.428,11.872,511667,0
+YPF.US,D,20121018,000000,11.843,11.927,11.511,11.643,336693,0
+YPF.US,D,20121019,000000,11.633,11.776,11.428,11.702,238461,0
+YPF.US,D,20121022,000000,11.702,11.843,11.597,11.672,258998,0
+YPF.US,D,20121023,000000,11.258,11.39,10.967,11.211,680511,0
+YPF.US,D,20121024,000000,11.314,11.55,11.24,11.314,174161,0
+YPF.US,D,20121025,000000,11.323,11.484,11.116,11.144,262902,0
+YPF.US,D,20121026,000000,11.193,11.428,10.967,10.985,184325,0
+YPF.US,D,20121031,000000,11.116,11.134,10.466,10.531,497401,0
+YPF.US,D,20121101,000000,10.692,10.985,9.826,9.899,1048790,0
+YPF.US,D,20121102,000000,10.042,10.381,9.966,10.296,481886,0
+YPF.US,D,20121105,000000,10.183,10.39,10.183,10.24,163613,0
+YPF.US,D,20121106,000000,10.248,10.399,10.144,10.277,370623,0
+YPF.US,D,20121107,000000,10.163,10.457,9.918,9.947,187278,0
+YPF.US,D,20121108,000000,10.033,10.081,9.729,9.778,365176,0
+YPF.US,D,20121109,000000,9.899,9.928,9.729,9.758,292467,0
+YPF.US,D,20121112,000000,9.862,10.842,9.656,9.862,920820,0
+YPF.US,D,20121113,000000,9.853,9.947,9.4753,9.57,529919,0
+YPF.US,D,20121114,000000,9.578,9.748,9.4564,9.505,262328,0
+YPF.US,D,20121115,000000,9.581,9.716,9.4385,9.4485,318375,0
+YPF.US,D,20121116,000000,9.4192,9.525,8.8256,9.1706,684468,0
+YPF.US,D,20121119,000000,9.1801,9.966,9.1419,9.726,762743,0
+YPF.US,D,20121120,000000,9.581,10.177,9.581,9.87,338540,0
+YPF.US,D,20121121,000000,9.814,9.937,9.754,9.87,164314,0
+YPF.US,D,20121123,000000,9.3239,10.1,9.3143,10.073,257879,0
+YPF.US,D,20121126,000000,9.917,10.109,9.774,10.073,300087,0
+YPF.US,D,20121127,000000,10.109,10.138,9.917,9.917,320608,0
+YPF.US,D,20121128,000000,9.794,10.378,9.735,10.368,435658,0
+YPF.US,D,20121129,000000,10.628,11.039,10.59,10.934,1266074,0
+YPF.US,D,20121130,000000,11.02,11.115,10.761,10.895,280291,0
+YPF.US,D,20121203,000000,10.925,11.058,10.684,10.934,359642,0
+YPF.US,D,20121204,000000,10.828,11.144,10.771,10.885,999972,0
+YPF.US,D,20121205,000000,10.964,10.982,10.54,10.819,629074,0
+YPF.US,D,20121206,000000,10.838,11.058,10.732,10.915,1941226,0
+YPF.US,D,20121207,000000,11.02,11.641,10.974,11.5,1035202,0
+YPF.US,D,20121210,000000,11.441,12.275,11.441,12.226,1492749,0
+YPF.US,D,20121211,000000,12.197,12.496,11.691,12.074,1441417,0
+YPF.US,D,20121212,000000,12.074,12.428,11.987,12.236,1060259,0
+YPF.US,D,20121213,000000,12.103,12.447,12.074,12.419,886327,0
+YPF.US,D,20121214,000000,12.526,13.637,12.419,13.454,4191774,0
+YPF.US,D,20121217,000000,13.416,15.333,13.377,14.019,3576675,0
+YPF.US,D,20121218,000000,14.114,15.265,13.943,15.151,1681538,0
+YPF.US,D,20121219,000000,15.112,15.285,13.799,14.623,2978604,0
+YPF.US,D,20121220,000000,14.777,14.863,14.479,14.604,1425055,0
+YPF.US,D,20121221,000000,14.257,14.651,13.905,14.374,1027828,0
+YPF.US,D,20121224,000000,14.374,14.555,14.232,14.46,161075,0
+YPF.US,D,20121226,000000,14.374,14.451,14.104,14.124,357684,0
+YPF.US,D,20121227,000000,14.134,14.345,14.077,14.144,573612,0
+YPF.US,D,20121228,000000,14.124,14.24,13.732,13.915,574958,0
+YPF.US,D,20121231,000000,14.094,14.212,13.771,13.943,791175,0
+YPF.US,D,20130102,000000,14.546,14.738,14.222,14.316,602878,0
+YPF.US,D,20130103,000000,14.374,14.565,14.104,14.257,849467,0
+YPF.US,D,20130104,000000,14.277,14.365,13.99,14.247,1387739,0
+YPF.US,D,20130107,000000,14.277,14.345,14.232,14.326,1235279,0
+YPF.US,D,20130108,000000,14.247,15.094,14.184,15.045,3898222,0
+YPF.US,D,20130109,000000,15.197,15.216,14.718,14.815,1835264,0
+YPF.US,D,20130110,000000,14.996,14.996,14.7,14.728,918031,0
+YPF.US,D,20130111,000000,14.671,14.671,13.895,14.528,757304,0
+YPF.US,D,20130114,000000,14.575,14.748,14.403,14.555,451508,0
+YPF.US,D,20130115,000000,14.479,14.565,14.232,14.469,329323,0
+YPF.US,D,20130116,000000,14.403,14.661,14.257,14.46,879074,0
+YPF.US,D,20130117,000000,14.537,14.651,14.267,14.384,402689,0
+YPF.US,D,20130118,000000,14.335,14.546,14.277,14.384,1063306,0
+YPF.US,D,20130122,000000,14.738,14.758,14.441,14.585,1448421,0
+YPF.US,D,20130123,000000,14.651,15.141,14.46,14.469,1195915,0
+YPF.US,D,20130124,000000,14.469,14.853,14.422,14.834,1062006,0
+YPF.US,D,20130125,000000,14.911,14.929,14.613,14.853,999984,0
+YPF.US,D,20130128,000000,14.911,15.141,14.825,15.074,1722955,0
+YPF.US,D,20130129,000000,15.17,17.144,15.17,16.722,2802198,0
+YPF.US,D,20130130,000000,16.867,16.981,15.878,16.645,1839908,0
+YPF.US,D,20130131,000000,16.606,16.769,15.985,16.254,1175902,0
+YPF.US,D,20130201,000000,16.386,16.76,16.234,16.386,1460773,0
+YPF.US,D,20130204,000000,16.195,16.463,15.994,16.117,613509,0
+YPF.US,D,20130205,000000,16.185,16.292,15.86,16.051,678917,0
+YPF.US,D,20130206,000000,15.956,16.606,15.936,16.292,546717,0
+YPF.US,D,20130207,000000,16.292,16.357,15.975,16.099,663315,0
+YPF.US,D,20130208,000000,16.195,16.292,16.041,16.234,377810,0
+YPF.US,D,20130211,000000,16.156,16.195,15.485,15.772,699630,0
+YPF.US,D,20130212,000000,15.629,15.86,15.437,15.753,389711,0
+YPF.US,D,20130213,000000,15.792,16.195,15.782,16.041,421244,0
+YPF.US,D,20130214,000000,15.956,16.224,15.821,16.002,596702,0
+YPF.US,D,20130215,000000,15.985,16.109,15.418,15.84,348104,0
+YPF.US,D,20130219,000000,15.946,16.002,15.447,15.639,702134,0
+YPF.US,D,20130220,000000,15.697,15.831,15.524,15.592,578027,0
+YPF.US,D,20130221,000000,15.552,15.572,14.413,14.604,1476015,0
+YPF.US,D,20130222,000000,14.748,14.853,14.222,14.555,1308788,0
+YPF.US,D,20130225,000000,14.555,14.594,14.287,14.316,687203,0
+YPF.US,D,20130226,000000,14.469,14.469,13.895,13.99,804196,0
+YPF.US,D,20130227,000000,14.094,14.394,13.943,14.094,414384,0
+YPF.US,D,20130228,000000,13.971,14.124,11.977,12.074,3110285,0
+YPF.US,D,20130301,000000,12.217,13.244,12.074,13.033,1970525,0
+YPF.US,D,20130304,000000,13.905,13.99,13.416,13.512,1374035,0
+YPF.US,D,20130305,000000,13.598,13.925,13.482,13.637,864370,0
+YPF.US,D,20130306,000000,13.925,14.307,13.712,14.068,925200,0
+YPF.US,D,20130307,000000,13.971,14.326,13.971,14.087,555711,0
+YPF.US,D,20130308,000000,14.154,14.374,13.895,14.039,511912,0
+YPF.US,D,20130311,000000,13.971,14.316,13.809,14.154,424588,0
+YPF.US,D,20130312,000000,14.441,14.796,14.326,14.728,1856646,0
+YPF.US,D,20130313,000000,14.613,14.863,14.613,14.843,454259,0
+YPF.US,D,20130314,000000,14.871,14.929,14.565,14.911,500493,0
+YPF.US,D,20130315,000000,14.871,14.871,14.489,14.718,935517,0
+YPF.US,D,20130318,000000,14.413,14.834,14.413,14.767,556288,0
+YPF.US,D,20130319,000000,14.71,14.758,14.431,14.651,677625,0
+YPF.US,D,20130320,000000,14.565,14.949,14.316,14.825,565024,0
+YPF.US,D,20130321,000000,14.738,14.911,14.528,14.661,574614,0
+YPF.US,D,20130322,000000,14.613,14.92,14.537,14.738,381553,0
+YPF.US,D,20130325,000000,14.738,14.805,13.722,14.124,812793,0
+YPF.US,D,20130326,000000,14.222,14.247,14.048,14.094,268079,0
+YPF.US,D,20130327,000000,14.068,14.164,13.895,13.971,459553,0
+YPF.US,D,20130328,000000,14.164,14.212,13.608,13.692,369723,0
+YPF.US,D,20130401,000000,13.674,13.78,13.147,13.204,376857,0
+YPF.US,D,20130402,000000,13.444,13.454,12.926,13.147,469342,0
+YPF.US,D,20130403,000000,12.956,13.367,12.802,13.273,601537,0
+YPF.US,D,20130404,000000,13.175,13.264,13.003,13.214,228497,0
+YPF.US,D,20130405,000000,13.023,13.627,13.023,13.397,370403,0
+YPF.US,D,20130408,000000,13.377,13.397,12.946,13.09,415222,0
+YPF.US,D,20130409,000000,13.147,13.961,13.137,13.674,601512,0
+YPF.US,D,20130410,000000,13.789,13.875,12.966,13.118,584712,0
+YPF.US,D,20130411,000000,13.137,13.397,12.995,13.023,348592,0
+YPF.US,D,20130412,000000,12.936,13.301,12.697,13.244,343119,0
+YPF.US,D,20130415,000000,13.071,13.071,12.649,12.658,354260,0
+YPF.US,D,20130416,000000,12.745,12.86,12.591,12.658,360079,0
+YPF.US,D,20130417,000000,12.533,12.562,12.103,12.285,369186,0
+YPF.US,D,20130418,000000,12.333,12.506,12.055,12.133,445721,0
+YPF.US,D,20130419,000000,12.275,12.295,12.007,12.17,310974,0
+YPF.US,D,20130422,000000,12.295,12.305,11.884,12.17,233069,0
+YPF.US,D,20130423,000000,12.197,12.333,12.035,12.275,217320,0
+YPF.US,D,20130424,000000,12.207,12.391,12.133,12.333,295008,0
+YPF.US,D,20130425,000000,12.381,12.428,12.152,12.217,386446,0
+YPF.US,D,20130426,000000,12.217,12.41,12.113,12.217,373982,0
+YPF.US,D,20130429,000000,12.343,12.486,12.17,12.217,589300,0
+YPF.US,D,20130430,000000,12.236,12.697,12.197,12.697,803893,0
+YPF.US,D,20130501,000000,12.678,13.052,12.562,12.908,360005,0
+YPF.US,D,20130502,000000,12.916,12.956,12.313,12.562,522125,0
+YPF.US,D,20130503,000000,12.649,12.936,12.591,12.783,318425,0
+YPF.US,D,20130506,000000,12.735,13.062,12.735,13.033,275751,0
+YPF.US,D,20130507,000000,13.1,13.702,12.976,13.692,669688,0
+YPF.US,D,20130508,000000,13.637,13.702,13.013,13.301,498750,0
+YPF.US,D,20130509,000000,13.244,13.348,12.822,12.842,379280,0
+YPF.US,D,20130510,000000,12.812,12.812,12.246,12.352,407337,0
+YPF.US,D,20130513,000000,12.333,12.581,12.074,12.562,416168,0
+YPF.US,D,20130514,000000,12.533,12.668,11.604,11.75,943973,0
+YPF.US,D,20130515,000000,11.795,12.869,11.691,12.842,776466,0
+YPF.US,D,20130516,000000,12.86,13.742,12.649,12.764,1259491,0
+YPF.US,D,20130517,000000,12.792,13.377,12.792,13.338,505009,0
+YPF.US,D,20130520,000000,13.319,13.558,12.966,13.185,1362081,0
+YPF.US,D,20130521,000000,13.301,13.799,13.185,13.799,593529,0
+YPF.US,D,20130522,000000,13.665,14.134,13.512,13.647,938317,0
+YPF.US,D,20130523,000000,13.473,13.647,13.273,13.608,525497,0
+YPF.US,D,20130524,000000,13.588,13.588,13.023,13.387,663427,0
+YPF.US,D,20130528,000000,13.367,13.732,13.128,13.204,628280,0
+YPF.US,D,20130529,000000,13.118,14.316,13.118,14.194,3029619,0
+YPF.US,D,20130530,000000,14.154,14.307,13.541,14.184,664782,0
+YPF.US,D,20130531,000000,14.181,14.181,13.755,13.803,479099,0
+YPF.US,D,20130603,000000,13.732,13.952,13.532,13.847,337062,0
+YPF.US,D,20130604,000000,13.78,13.875,13.588,13.799,964435,0
+YPF.US,D,20130605,000000,14.479,14.479,13.416,14.077,599063,0
+YPF.US,D,20130606,000000,14.019,14.277,13.905,14.134,417265,0
+YPF.US,D,20130607,000000,14.134,14.537,13.905,14.537,681922,0
+YPF.US,D,20130610,000000,14.508,14.633,14.365,14.575,498144,0
+YPF.US,D,20130611,000000,14.431,14.651,14.144,14.232,718610,0
+YPF.US,D,20130612,000000,14.257,14.374,13.915,13.934,308577,0
+YPF.US,D,20130613,000000,13.885,14.094,13.618,14.077,375885,0
+YPF.US,D,20130614,000000,14.104,14.326,14,14.203,269712,0
+YPF.US,D,20130617,000000,14.257,14.46,14.203,14.277,397191,0
+YPF.US,D,20130618,000000,14.222,14.355,13.952,14.164,356536,0
+YPF.US,D,20130619,000000,14.144,14.307,13.952,13.99,215298,0
+YPF.US,D,20130620,000000,13.655,13.98,13.492,13.905,458547,0
+YPF.US,D,20130621,000000,13.99,14.104,13.637,14.039,967594,0
+YPF.US,D,20130624,000000,13.761,13.971,13.175,13.732,1177797,0
+YPF.US,D,20130625,000000,13.856,14.039,13.416,13.55,413960,0
+YPF.US,D,20130626,000000,13.578,14.247,13.338,13.895,986432,0
+YPF.US,D,20130627,000000,13.971,14.307,13.827,13.856,1113508,0
+YPF.US,D,20130628,000000,13.799,14.184,13.655,14.144,305649,0
+YPF.US,D,20130701,000000,14.077,14.355,14.077,14.24,451619,0
+YPF.US,D,20130702,000000,14.222,14.499,14.134,14.441,382017,0
+YPF.US,D,20130703,000000,14.365,14.604,14.277,14.355,225605,0
+YPF.US,D,20130705,000000,14.413,14.546,14.094,14.222,513452,0
+YPF.US,D,20130708,000000,14.267,14.451,14.144,14.277,274818,0
+YPF.US,D,20130709,000000,14.374,14.508,14.277,14.451,426381,0
+YPF.US,D,20130710,000000,14.451,14.565,14.326,14.469,338360,0
+YPF.US,D,20130711,000000,14.518,14.805,14.479,14.546,362734,0
+YPF.US,D,20130712,000000,14.499,14.758,14.413,14.604,390058,0
+YPF.US,D,20130715,000000,14.651,15.504,14.184,15.235,1454946,0
+YPF.US,D,20130716,000000,15.333,15.762,15.333,15.592,1750498,0
+YPF.US,D,20130717,000000,15.697,16.483,15.657,16.473,2763264,0
+YPF.US,D,20130718,000000,16.337,16.453,16.214,16.386,2285413,0
+YPF.US,D,20130719,000000,16.327,16.549,16.327,16.463,952716,0
+YPF.US,D,20130722,000000,16.292,16.463,16.041,16.347,865875,0
+YPF.US,D,20130723,000000,16.396,16.473,16.205,16.272,524798,0
+YPF.US,D,20130724,000000,16.195,16.263,15.801,16.051,929161,0
+YPF.US,D,20130725,000000,16.09,16.099,15.38,15.629,472918,0
+YPF.US,D,20130726,000000,15.602,15.602,14.92,15.333,396232,0
+YPF.US,D,20130729,000000,15.275,15.457,14.929,15.045,576181,0
+YPF.US,D,20130730,000000,15.016,15.016,14.728,14.728,239569,0
+YPF.US,D,20130731,000000,14.718,15.85,14.718,15.744,1170331,0
+YPF.US,D,20130801,000000,15.801,16.051,15.514,15.975,670816,0
+YPF.US,D,20130802,000000,15.975,16.156,15.87,16.002,315121,0
+YPF.US,D,20130805,000000,15.887,16.021,15.687,15.985,252145,0
+YPF.US,D,20130806,000000,15.956,16.244,15.602,15.85,282595,0
+YPF.US,D,20130807,000000,15.619,15.667,15.389,15.428,315334,0
+YPF.US,D,20130808,000000,15.514,15.84,15.514,15.792,250833,0
+YPF.US,D,20130809,000000,15.907,15.956,15.399,15.792,518756,0
+YPF.US,D,20130812,000000,15.716,16.099,15.602,15.86,570015,0
+YPF.US,D,20130813,000000,15.965,16.08,15.667,16.002,448697,0
+YPF.US,D,20130814,000000,16.012,16.099,15.907,16.021,313527,0
+YPF.US,D,20130815,000000,15.917,16.703,15.887,16.337,2356883,0
+YPF.US,D,20130816,000000,16.327,16.769,16.214,16.254,511238,0
+YPF.US,D,20130819,000000,16.234,16.347,15.927,16.146,470695,0
+YPF.US,D,20130820,000000,16.156,16.282,16.08,16.127,181809,0
+YPF.US,D,20130821,000000,16.061,16.224,15.677,15.716,455111,0
+YPF.US,D,20130822,000000,15.524,16.616,15.457,16.596,353301,0
+YPF.US,D,20130823,000000,16.664,16.819,16.084,16.104,459525,0
+YPF.US,D,20130826,000000,16.151,16.605,16.151,16.344,266827,0
+YPF.US,D,20130827,000000,16.074,16.471,16.074,16.23,372080,0
+YPF.US,D,20130828,000000,16.268,16.5,16.19,16.22,340258,0
+YPF.US,D,20130829,000000,16.304,16.625,16.22,16.491,276753,0
+YPF.US,D,20130830,000000,16.528,16.635,16.23,16.314,355560,0
+YPF.US,D,20130903,000000,16.314,16.664,16.304,16.654,275777,0
+YPF.US,D,20130904,000000,16.635,17.262,16.431,17.167,496930,0
+YPF.US,D,20130905,000000,17.119,17.176,16.839,16.992,375664,0
+YPF.US,D,20130906,000000,16.982,17.456,16.982,17.176,639209,0
+YPF.US,D,20130909,000000,17.234,17.677,17.234,17.592,550903,0
+YPF.US,D,20130910,000000,17.582,17.872,17.466,17.796,556479,0
+YPF.US,D,20130911,000000,17.786,17.813,17.514,17.687,2743696,0
+YPF.US,D,20130912,000000,17.862,17.891,17.466,17.572,887857,0
+YPF.US,D,20130913,000000,17.399,17.475,16.934,17.351,969062,0
+YPF.US,D,20130916,000000,17.562,17.622,17.37,17.485,361891,0
+YPF.US,D,20130917,000000,17.456,17.94,17.456,17.842,1024757,0
+YPF.US,D,20130918,000000,17.813,18.317,17.796,18.279,2639699,0
+YPF.US,D,20130919,000000,18.364,18.597,18.075,18.5,431576,0
+YPF.US,D,20130920,000000,18.451,19.534,18.442,19.07,1145672,0
+YPF.US,D,20130923,000000,19.042,20.308,19.013,20.279,1962628,0
+YPF.US,D,20130924,000000,20.231,20.907,19.736,19.891,1916449,0
+YPF.US,D,20130925,000000,20.057,20.327,19.95,20.007,424926,0
+YPF.US,D,20130926,000000,20.298,20.703,20.191,20.279,1508194,0
+YPF.US,D,20130927,000000,20.298,20.55,19.882,19.911,420848,0
+YPF.US,D,20130930,000000,19.911,20.076,19.331,19.458,648784,0
+YPF.US,D,20131001,000000,19.399,19.681,19.283,19.534,493693,0
+YPF.US,D,20131002,000000,19.525,19.835,19.234,19.38,456817,0
+YPF.US,D,20131003,000000,19.429,19.573,19.129,19.525,262995,0
+YPF.US,D,20131004,000000,19.573,21.158,19.573,20.849,1152959,0
+YPF.US,D,20131007,000000,20.51,20.966,20.124,20.655,428938,0
+YPF.US,D,20131008,000000,20.636,20.675,20.201,20.327,455261,0
+YPF.US,D,20131009,000000,20.317,20.481,19.816,20.25,395712,0
+YPF.US,D,20131010,000000,20.443,21.227,20.376,20.772,863558,0
+YPF.US,D,20131011,000000,20.878,21.526,20.839,21.178,749884,0
+YPF.US,D,20131014,000000,21.237,21.508,21.091,21.265,371475,0
+YPF.US,D,20131015,000000,21.246,21.526,21.119,21.372,472015,0
+YPF.US,D,20131016,000000,21.508,21.893,21.428,21.759,571449,0
+YPF.US,D,20131017,000000,21.71,21.739,21.119,21.408,468277,0
+YPF.US,D,20131018,000000,21.66,21.855,21.438,21.759,621470,0
+YPF.US,D,20131021,000000,21.805,22.24,21.768,21.922,830188,0
+YPF.US,D,20131022,000000,21.903,22.23,20.801,20.839,817049,0
+YPF.US,D,20131023,000000,20.675,21.168,19.999,20.733,1241507,0
+YPF.US,D,20131024,000000,21.062,21.478,20.897,21.246,693283,0
+YPF.US,D,20131025,000000,21.408,21.729,21.207,21.265,420942,0
+YPF.US,D,20131028,000000,21.312,21.642,21.198,21.303,352849,0
+YPF.US,D,20131029,000000,21.372,22.155,20.713,21.188,638793,0
+YPF.US,D,20131030,000000,21.303,21.652,20.162,20.481,588697,0
+YPF.US,D,20131031,000000,20.405,20.917,20.153,20.153,525118,0
+YPF.US,D,20131101,000000,20.096,20.25,19.458,19.525,926852,0
+YPF.US,D,20131104,000000,19.506,19.621,19.158,19.331,1443157,0
+YPF.US,D,20131105,000000,19.409,20.917,19.409,20.685,1497785,0
+YPF.US,D,20131106,000000,20.878,21.458,20.811,21.322,1169009,0
+YPF.US,D,20131107,000000,21.352,21.652,21.062,21.274,889261,0
+YPF.US,D,20131108,000000,21.362,21.602,21.198,21.518,1140620,0
+YPF.US,D,20131111,000000,21.652,22.87,21.574,22.648,1319712,0
+YPF.US,D,20131112,000000,22.579,22.86,22.116,22.676,745977,0
+YPF.US,D,20131113,000000,22.559,22.724,22.416,22.648,458345,0
+YPF.US,D,20131114,000000,22.579,23.671,22.492,23.458,625231,0
+YPF.US,D,20131115,000000,23.411,24.279,23.411,24.279,954930,0
+YPF.US,D,20131118,000000,24.465,25.247,23.971,24.175,1273361,0
+YPF.US,D,20131119,000000,23.884,23.991,22.619,22.744,1619540,0
+YPF.US,D,20131120,000000,23.671,24.241,23.197,23.991,1489932,0
+YPF.US,D,20131121,000000,24.195,24.608,24,24.503,962845,0
+YPF.US,D,20131122,000000,24.367,25.546,24.367,25.373,1018784,0
+YPF.US,D,20131125,000000,25.556,25.807,24.367,25.768,930021,0
+YPF.US,D,20131126,000000,29.007,29.238,27.093,28.388,4708955,0
+YPF.US,D,20131127,000000,28.997,29.423,27.886,28.948,2096594,0
+YPF.US,D,20131129,000000,29.8,29.886,28.456,28.726,824038,0
+YPF.US,D,20131202,000000,28.814,29.113,28.079,28.745,1016859,0
+YPF.US,D,20131203,000000,28.322,28.465,26.687,27.123,1503062,0
+YPF.US,D,20131204,000000,27.451,27.451,25.886,27.153,1237358,0
+YPF.US,D,20131205,000000,27.045,27.441,26.919,27.277,892845,0
+YPF.US,D,20131206,000000,27.538,28.224,27.404,27.876,1013005,0
+YPF.US,D,20131209,000000,27.827,28.525,27.78,28.118,1014865,0
+YPF.US,D,20131210,000000,28.997,29.723,27.837,28.098,1043753,0
+YPF.US,D,20131211,000000,28.659,28.901,28.031,28.262,1032558,0
+YPF.US,D,20131212,000000,28.272,28.62,27.721,28.378,721627,0
+YPF.US,D,20131213,000000,28.224,28.397,27.953,28.234,971561,0
+YPF.US,D,20131216,000000,29.587,30.92,29.492,30.602,3289836,0
+YPF.US,D,20131217,000000,30.574,31.414,30.475,31.317,2115195,0
+YPF.US,D,20131218,000000,31.317,32.274,31.017,32.14,2088546,0
+YPF.US,D,20131219,000000,32.091,32.544,31.675,32.14,1291609,0
+YPF.US,D,20131220,000000,31.877,32.313,31.646,32.294,1133114,0
+YPF.US,D,20131223,000000,32.574,33.029,32.14,33.029,1036485,0
+YPF.US,D,20131224,000000,33.029,33.094,32.294,32.574,409887,0
+YPF.US,D,20131226,000000,33.009,33.009,31.743,32.574,775383,0
+YPF.US,D,20131227,000000,32.825,32.825,31.936,32.476,487603,0
+YPF.US,D,20131230,000000,32.236,32.44,31.596,32.148,430743,0
+YPF.US,D,20131231,000000,31.897,32.603,31.656,31.857,589732,0
+YPF.US,D,20140102,000000,31.877,32.226,31.22,31.327,1213689,0
+YPF.US,D,20140103,000000,31.279,31.974,31.124,31.22,678221,0
+YPF.US,D,20140106,000000,31.897,32.177,31.24,31.492,1590701,0
+YPF.US,D,20140107,000000,31.414,31.753,31.385,31.541,1798202,0
+YPF.US,D,20140108,000000,32.042,32.196,28.515,29.393,3645453,0
+YPF.US,D,20140109,000000,30.612,31.366,30.282,31.317,1432102,0
+YPF.US,D,20140110,000000,31.558,31.993,30.649,31.974,2726256,0
+YPF.US,D,20140113,000000,31.83,31.877,31.085,31.172,928548,0
+YPF.US,D,20140114,000000,31.356,31.772,30.292,31.017,1406596,0
+YPF.US,D,20140115,000000,30.746,31.531,30.515,30.698,855103,0
+YPF.US,D,20140116,000000,30.864,30.93,30.312,30.679,1225442,0
+YPF.US,D,20140117,000000,30.93,31.172,29.713,29.742,1131670,0
+YPF.US,D,20140121,000000,30.08,30.409,29.483,30.119,879880,0
+YPF.US,D,20140122,000000,29.955,30.302,26.978,27.451,2459196,0
+YPF.US,D,20140123,000000,27.789,27.789,22.23,23.305,7384485,0
+YPF.US,D,20140124,000000,24.608,24.744,22.23,22.25,4943336,0
+YPF.US,D,20140127,000000,22.29,25.401,21.545,24.821,4933042,0
+YPF.US,D,20140128,000000,24.696,25.237,23.487,24.387,3247793,0
+YPF.US,D,20140129,000000,24.067,24.358,22.54,22.714,3275903,0
+YPF.US,D,20140130,000000,23.101,23.401,21.951,22.329,4320242,0
+YPF.US,D,20140131,000000,21.749,22.29,20.471,21.448,3616210,0
+YPF.US,D,20140203,000000,21.448,21.67,20.298,21.119,2579975,0
+YPF.US,D,20140204,000000,21.265,22.782,21.032,22.511,1937601,0
+YPF.US,D,20140205,000000,21.372,22.589,21.265,22.463,2813368,0
+YPF.US,D,20140206,000000,23.063,23.864,21.912,23.159,2271425,0
+YPF.US,D,20140207,000000,23.063,23.788,22.84,23.613,813673,0
+YPF.US,D,20140210,000000,23.681,23.681,22.346,22.84,896624,0
+YPF.US,D,20140211,000000,22.917,23.44,22.762,23.217,2450815,0
+YPF.US,D,20140212,000000,23.557,25.401,23.034,24.638,2781271,0
+YPF.US,D,20140213,000000,24.899,26.338,23.681,25.847,2921419,0
+YPF.US,D,20140214,000000,26.31,27.016,25.469,26.31,1897477,0
+YPF.US,D,20140218,000000,26.338,26.87,25.768,26.696,2189993,0
+YPF.US,D,20140219,000000,26.823,26.958,25.952,26.021,1031169,0
+YPF.US,D,20140220,000000,26.214,26.968,26.107,26.338,1490791,0
+YPF.US,D,20140221,000000,26.58,27.073,26.58,26.998,1204554,0
+YPF.US,D,20140224,000000,26.889,28.021,26.889,27.344,1317356,0
+YPF.US,D,20140225,000000,27.404,27.548,26.378,26.387,1551152,0
+YPF.US,D,20140226,000000,26.813,27.025,25.797,25.972,737274,0
+YPF.US,D,20140227,000000,26.001,26.3,25.256,25.768,945392,0
+YPF.US,D,20140228,000000,25.778,26.358,25.131,26.011,764747,0
+YPF.US,D,20140303,000000,25.131,25.615,24.958,25.295,452297,0
+YPF.US,D,20140304,000000,25.499,25.952,25.218,25.817,625322,0
+YPF.US,D,20140305,000000,26.069,26.126,25.507,25.643,512803,0
+YPF.US,D,20140306,000000,25.721,27.711,25.721,27.548,1237518,0
+YPF.US,D,20140307,000000,27.518,28.253,27.123,27.414,631510,0
+YPF.US,D,20140310,000000,27.469,28.282,27.354,27.441,678154,0
+YPF.US,D,20140311,000000,26.938,27.837,26.889,27.315,697932,0
+YPF.US,D,20140312,000000,27.257,27.424,26.291,27.123,2434368,0
+YPF.US,D,20140313,000000,27.209,27.257,25.932,26.426,1851551,0
+YPF.US,D,20140314,000000,26.407,26.978,26.116,26.696,948243,0
+YPF.US,D,20140317,000000,26.823,27.886,26.677,27.75,714655,0
+YPF.US,D,20140318,000000,27.876,29.373,27.789,27.876,1566088,0
+YPF.US,D,20140319,000000,28.031,28.505,27.837,28.127,736109,0
+YPF.US,D,20140320,000000,27.634,28.659,27.354,28.244,1146877,0
+YPF.US,D,20140321,000000,28.814,29.132,28.465,28.881,1477158,0
+YPF.US,D,20140324,000000,28.911,29.113,28.426,28.726,608278,0
+YPF.US,D,20140325,000000,28.544,29.838,28.525,28.958,1879015,0
+YPF.US,D,20140326,000000,29.152,29.22,28.089,28.302,1426580,0
+YPF.US,D,20140327,000000,28.322,28.736,28.108,28.718,1356005,0
+YPF.US,D,20140328,000000,28.93,29.838,28.465,29.345,2011933,0
+YPF.US,D,20140331,000000,29.597,30.245,29.287,30.119,1501998,0
+YPF.US,D,20140401,000000,30.282,30.282,29.8,29.983,812050,0
+YPF.US,D,20140402,000000,30.263,30.263,29.935,30.215,830896,0
+YPF.US,D,20140403,000000,30.061,30.475,29.761,29.896,874567,0
+YPF.US,D,20140404,000000,30.321,30.321,28.544,29.78,1446014,0
+YPF.US,D,20140407,000000,29.463,29.964,28.795,29.674,870978,0
+YPF.US,D,20140408,000000,29.828,30.147,29.123,29.557,901177,0
+YPF.US,D,20140409,000000,29.886,30.263,29.336,29.626,922161,0
+YPF.US,D,20140410,000000,29.818,30.032,29.065,29.094,662992,0
+YPF.US,D,20140411,000000,28.997,29.027,27.606,28.765,1454351,0
+YPF.US,D,20140414,000000,29.017,29.211,28.495,28.805,494696,0
+YPF.US,D,20140415,000000,28.795,29.027,27.674,28.282,915229,0
+YPF.US,D,20140416,000000,28.495,28.718,27.944,28.61,558333,0
+YPF.US,D,20140417,000000,28.775,29.075,28.272,28.554,450918,0
+YPF.US,D,20140421,000000,28.572,28.881,28.205,28.312,378159,0
+YPF.US,D,20140422,000000,28.745,28.958,28.515,28.745,538623,0
+YPF.US,D,20140423,000000,28.629,28.948,28.244,28.262,701380,0
+YPF.US,D,20140424,000000,28.302,28.659,28.011,28.446,605808,0
+YPF.US,D,20140425,000000,28.06,28.591,26.58,27.219,1665708,0
+YPF.US,D,20140428,000000,27.257,27.837,26.484,26.968,749341,0
+YPF.US,D,20140429,000000,27.287,27.75,27.083,27.528,515868,0
+YPF.US,D,20140430,000000,27.404,28.05,27.199,27.508,463014,0
+YPF.US,D,20140501,000000,27.606,27.674,27.324,27.674,204842,0
+YPF.US,D,20140502,000000,27.634,27.992,27.334,27.634,436372,0
+YPF.US,D,20140505,000000,27.634,28.688,27.488,28.436,730957,0
+YPF.US,D,20140506,000000,28.224,28.6,27.161,27.238,1053154,0
+YPF.US,D,20140507,000000,27.664,30.361,27.596,30.051,11807695,0
+YPF.US,D,20140508,000000,29.964,30.844,28.755,30.698,2318110,0
+YPF.US,D,20140509,000000,30.631,31.134,29.527,29.674,1409681,0
+YPF.US,D,20140512,000000,29.733,30.003,29.162,29.547,1136600,0
+YPF.US,D,20140513,000000,29.733,29.955,28.765,29.084,1521848,0
+YPF.US,D,20140514,000000,29.142,29.567,28.35,29.423,1145205,0
+YPF.US,D,20140515,000000,29.567,29.577,28.525,28.755,1503224,0
+YPF.US,D,20140516,000000,28.515,28.736,27.721,28.446,2305635,0
+YPF.US,D,20140519,000000,28.06,28.881,28.06,28.814,660846,0
+YPF.US,D,20140520,000000,28.755,29.027,28.369,28.572,1023681,0
+YPF.US,D,20140521,000000,28.669,28.948,27.229,27.528,2246129,0
+YPF.US,D,20140522,000000,27.586,28.224,27.364,28.031,1199064,0
+YPF.US,D,20140523,000000,28.292,28.814,28.031,28.61,1194994,0
+YPF.US,D,20140527,000000,28.911,29.182,28.05,28.214,1032752,0
+YPF.US,D,20140528,000000,28.195,28.678,28.031,28.108,484748,0
+YPF.US,D,20140529,000000,28.678,29.094,28.554,28.708,1544594,0
+YPF.US,D,20140530,000000,28.698,29.172,28.534,28.881,1406433,0
+YPF.US,D,20140602,000000,28.948,29.557,28.678,29.383,1307145,0
+YPF.US,D,20140603,000000,29.483,29.597,28.833,29.492,1074087,0
+YPF.US,D,20140604,000000,29.587,30.341,29.248,30.003,1707873,0
+YPF.US,D,20140605,000000,30.177,30.273,29.635,29.848,1107580,0
+YPF.US,D,20140606,000000,29.906,30.446,29.635,29.78,1033561,0
+YPF.US,D,20140609,000000,29.761,30.756,29.617,30.718,1769884,0
+YPF.US,D,20140610,000000,30.93,31.927,30.612,31.887,2924545,0
+YPF.US,D,20140611,000000,31.723,32.524,31.596,32.294,1893698,0
+YPF.US,D,20140612,000000,32.361,32.457,31.558,31.586,2008997,0
+YPF.US,D,20140613,000000,31.646,31.936,31.297,31.83,1503365,0
+YPF.US,D,20140616,000000,31.897,32.148,26.988,28.031,7752945,0
+YPF.US,D,20140617,000000,27.944,29.597,27.404,29.017,4073055,0
+YPF.US,D,20140618,000000,27.876,31.801,27.374,31.23,9326424,0
+YPF.US,D,20140619,000000,29.761,31.22,29.492,31.036,4291146,0
+YPF.US,D,20140620,000000,30.93,33.319,30.419,32.632,5012163,0
+YPF.US,D,20140623,000000,32.931,34.795,32.864,34.75,4178638,0
+YPF.US,D,20140624,000000,34.75,35.038,33.346,33.394,3880665,0
+YPF.US,D,20140625,000000,32.747,33.946,31.897,33.636,1527622,0
+YPF.US,D,20140626,000000,33.733,33.832,32.4,32.42,1746330,0
+YPF.US,D,20140627,000000,32.187,32.381,31.144,32.032,1781341,0
+YPF.US,D,20140630,000000,32.216,32.371,31.22,31.586,1163135,0
+YPF.US,D,20140701,000000,32.322,33.346,32.196,32.284,1189051,0
+YPF.US,D,20140702,000000,32.226,33.55,32.226,33.077,1311432,0
+YPF.US,D,20140703,000000,32.694,33.421,32.674,33.139,530557,0
+YPF.US,D,20140707,000000,33.004,33.488,32.373,33.275,1406816,0
+YPF.US,D,20140708,000000,33.557,35.247,33.129,34.46,3186980,0
+YPF.US,D,20140709,000000,34.46,36.303,34.305,36.061,4462496,0
+YPF.US,D,20140710,000000,35.469,37.139,35.207,36.866,2246004,0
+YPF.US,D,20140711,000000,36.886,37.703,36.003,36.856,1930268,0
+YPF.US,D,20140714,000000,36.886,37.352,35.916,36.109,1679137,0
+YPF.US,D,20140715,000000,36.207,36.45,35.157,35.402,1684810,0
+YPF.US,D,20140716,000000,35.819,35.878,34.625,35.529,2771868,0
+YPF.US,D,20140717,000000,35.509,35.615,33.925,34.683,2257226,0
+YPF.US,D,20140718,000000,34.877,37.178,34.867,36.886,5642405,0
+YPF.US,D,20140721,000000,36.303,36.401,35.595,36.119,3204365,0
+YPF.US,D,20140722,000000,35.828,36.856,34.818,35.828,3648378,0
+YPF.US,D,20140723,000000,35.916,35.916,34.392,34.906,2832499,0
+YPF.US,D,20140724,000000,35.41,36.44,35.334,35.916,1721101,0
+YPF.US,D,20140725,000000,35.294,35.382,34.615,34.848,1902071,0
+YPF.US,D,20140728,000000,34.653,34.703,33.004,33.547,2293625,0
+YPF.US,D,20140729,000000,33.935,35.042,32.732,34.547,4226832,0
+YPF.US,D,20140730,000000,37.769,40.517,37.003,37.769,8957148,0
+YPF.US,D,20140731,000000,35.12,37.071,34.111,34.343,7040824,0
+YPF.US,D,20140801,000000,33.975,34.557,31.683,33.169,4344464,0
+YPF.US,D,20140804,000000,33.334,34.808,32.674,33.169,2297633,0
+YPF.US,D,20140805,000000,32.751,33.081,32.14,32.596,3560711,0
+YPF.US,D,20140806,000000,32.917,34.051,32.77,32.926,2889789,0
+YPF.US,D,20140807,000000,32.809,33.965,32.043,32.45,2548906,0
+YPF.US,D,20140808,000000,32.256,33.189,31.548,32.77,1987686,0
+YPF.US,D,20140811,000000,32.518,33.004,31.548,31.655,1807137,0
+YPF.US,D,20140812,000000,31.897,31.974,30.723,30.869,4301341,0
+YPF.US,D,20140813,000000,31.179,31.227,30.344,30.916,2533686,0
+YPF.US,D,20140814,000000,30.916,31.121,29.956,30.063,1892427,0
+YPF.US,D,20140815,000000,29.859,31.529,29.703,31.208,3314007,0
+YPF.US,D,20140818,000000,31.247,32.935,31.091,32.625,2074219,0
+YPF.US,D,20140819,000000,32.761,33.099,31.936,32.033,1453529,0
+YPF.US,D,20140820,000000,31.267,31.548,30.674,31.257,1824121,0
+YPF.US,D,20140821,000000,31.46,31.51,30.859,31.052,998912,0
+YPF.US,D,20140822,000000,31.141,31.5,30.723,31.5,818161,0
+YPF.US,D,20140825,000000,31.635,32.422,31.585,31.974,1099443,0
+YPF.US,D,20140826,000000,32.324,32.615,31.936,32.422,639977,0
+YPF.US,D,20140827,000000,32.392,32.625,32.121,32.333,766272,0
+YPF.US,D,20140828,000000,32.432,32.974,32.033,32.072,761124,0
+YPF.US,D,20140829,000000,32.246,32.761,31.354,32.072,1129704,0
+YPF.US,D,20140902,000000,32.072,32.809,31.771,32.722,759645,0
+YPF.US,D,20140903,000000,32.809,34.858,32.732,34.634,3128557,0
+YPF.US,D,20140904,000000,34.752,35.082,33.76,33.955,2900052,0
+YPF.US,D,20140905,000000,33.877,34.275,33.189,33.955,1614339,0
+YPF.US,D,20140908,000000,34.13,34.178,33.063,33.159,749163,0
+YPF.US,D,20140909,000000,32.955,33.518,32.567,33.236,1261377,0
+YPF.US,D,20140910,000000,33.246,34.071,33.089,33.82,1732460,0
+YPF.US,D,20140911,000000,33.644,34.643,33.616,34.363,1297322,0
+YPF.US,D,20140912,000000,34.169,35.314,34.169,34.643,2078088,0
+YPF.US,D,20140915,000000,34.537,36.003,34.091,34.643,2001778,0
+YPF.US,D,20140916,000000,34.615,36.645,34.14,36.45,2120845,0
+YPF.US,D,20140917,000000,36.645,36.654,35.334,35.799,1591853,0
+YPF.US,D,20140918,000000,35.916,36.109,35.274,35.459,831644,0
+YPF.US,D,20140919,000000,35.712,35.868,35.013,35.439,1376265,0
+YPF.US,D,20140922,000000,35.157,35.449,34.703,35.197,899404,0
+YPF.US,D,20140923,000000,36.129,36.246,34.946,35.75,849017,0
+YPF.US,D,20140924,000000,35.916,36.207,35.022,36.129,1067021,0
+YPF.US,D,20140925,000000,36.013,36.051,34.683,34.761,1121984,0
+YPF.US,D,20140926,000000,34.798,36.023,34.78,35.993,1427261,0
+YPF.US,D,20140929,000000,35.257,36.033,35.022,35.799,2364722,0
+YPF.US,D,20140930,000000,35.76,36.149,35.197,35.907,1352088,0
+YPF.US,D,20141001,000000,35.868,36.023,33.305,33.498,3046761,0
+YPF.US,D,20141002,000000,32.799,32.888,31.557,32.333,3762130,0
+YPF.US,D,20141003,000000,32.576,33.246,32.062,32.732,1200468,0
+YPF.US,D,20141006,000000,33.324,33.352,32.518,32.537,1140517,0
+YPF.US,D,20141007,000000,32.227,32.819,31.052,31.217,1726452,0
+YPF.US,D,20141008,000000,31.655,32.013,31.061,31.887,2907659,0
+YPF.US,D,20141009,000000,31.712,32.121,30.489,30.538,2992731,0
+YPF.US,D,20141010,000000,30.578,30.956,29.246,30.364,3070885,0
+YPF.US,D,20141013,000000,30.101,30.392,29.315,29.771,1564292,0
+YPF.US,D,20141014,000000,30.005,30.596,29.392,29.897,1957954,0
+YPF.US,D,20141015,000000,29.771,29.771,27.685,29.13,5374556,0
+YPF.US,D,20141016,000000,28.645,29.664,28.354,29.372,2148281,0
+YPF.US,D,20141017,000000,29.916,31.131,29.781,30.402,2375041,0
+YPF.US,D,20141020,000000,30.121,31.373,30.121,30.469,934543,0
+YPF.US,D,20141021,000000,31.247,32.092,30.519,31.927,1424736,0
+YPF.US,D,20141022,000000,31.838,32.645,31.169,31.52,1602509,0
+YPF.US,D,20141023,000000,31.82,32.256,31.111,31.179,901659,0
+YPF.US,D,20141024,000000,31.141,31.5,30.703,31.208,1277544,0
+YPF.US,D,20141027,000000,30.985,31.294,30.45,30.995,1097082,0
+YPF.US,D,20141028,000000,31.294,31.383,30.771,30.81,1443504,0
+YPF.US,D,20141029,000000,31.061,31.198,30.469,30.839,1691662,0
+YPF.US,D,20141030,000000,30.761,32.207,30.761,31.615,1440370,0
+YPF.US,D,20141031,000000,31.946,34.169,31.838,34.14,2614649,0
+YPF.US,D,20141103,000000,34.14,35.101,33.587,34.382,2264884,0
+YPF.US,D,20141104,000000,34.245,34.363,32.373,32.383,2694157,0
+YPF.US,D,20141105,000000,32.256,32.945,31.897,32.596,1923606,0
+YPF.US,D,20141106,000000,33.227,33.538,31.927,32.945,2074426,0
+YPF.US,D,20141107,000000,32.819,33.508,32.527,33.089,1212924,0
+YPF.US,D,20141110,000000,33.391,33.965,32.888,33.129,1098820,0
+YPF.US,D,20141111,000000,33.149,33.295,32.655,32.994,434665,0
+YPF.US,D,20141112,000000,32.635,33.246,32.422,32.499,858160,0
+YPF.US,D,20141113,000000,32.712,33.063,32.092,32.178,1287744,0
+YPF.US,D,20141114,000000,32.033,32.576,31.752,31.993,908429,0
+YPF.US,D,20141117,000000,31.82,32.732,31.722,32.197,1147168,0
+YPF.US,D,20141118,000000,32.315,32.499,31.49,31.732,1059894,0
+YPF.US,D,20141119,000000,32.276,32.77,32.003,32.14,1477758,0
+YPF.US,D,20141120,000000,32.121,33.099,32.082,32.625,1815187,0
+YPF.US,D,20141121,000000,33.256,33.751,33.199,33.305,1772497,0
+YPF.US,D,20141124,000000,33.275,33.965,33.217,33.722,916017,0
+YPF.US,D,20141125,000000,33.77,34.46,33.77,34.236,2245886,0
+YPF.US,D,20141126,000000,34.216,34.314,33.975,34.275,1052677,0
+YPF.US,D,20141128,000000,33.372,33.965,31.936,32.459,1632516,0
+YPF.US,D,20141201,000000,31.51,32.227,30.334,31.344,3174166,0
+YPF.US,D,20141202,000000,31.257,31.344,30.024,30.13,3266939,0
+YPF.US,D,20141203,000000,30.257,30.761,29.907,30.519,1414878,0
+YPF.US,D,20141204,000000,30.528,30.888,30.159,30.276,1025794,0
+YPF.US,D,20141205,000000,30.305,30.374,29.752,29.936,961996,0
+YPF.US,D,20141208,000000,29.664,29.723,28.334,28.344,2555071,0
+YPF.US,D,20141209,000000,28.15,28.228,26.558,27.324,4149658,0
+YPF.US,D,20141210,000000,26.831,27.655,24.918,25.84,4786280,0
+YPF.US,D,20141211,000000,25.617,26.268,25.004,26.024,4393170,0
+YPF.US,D,20141212,000000,25.501,25.956,23.307,23.335,3463802,0
+YPF.US,D,20141215,000000,24.034,24.22,21.587,21.841,3688810,0
+YPF.US,D,20141216,000000,21.452,23.898,20.22,22.539,4259612,0
+YPF.US,D,20141217,000000,22.482,24.753,21.986,23.714,3885126,0
+YPF.US,D,20141218,000000,24.267,24.694,23.016,23.656,2437318,0
+YPF.US,D,20141219,000000,23.782,24.053,23.443,23.51,1503460,0
+YPF.US,D,20141222,000000,23.48,24.306,23.054,23.986,1161993,0
+YPF.US,D,20141223,000000,24.257,27.178,24.093,26.636,3003714,0
+YPF.US,D,20141224,000000,26.481,26.481,25.277,26.034,724917,0
+YPF.US,D,20141226,000000,26.015,26.344,25.568,26.044,538263,0
+YPF.US,D,20141229,000000,25.79,26.703,25.79,26.19,806510,0
+YPF.US,D,20141230,000000,26.111,26.19,25.103,26.121,602108,0
+YPF.US,D,20141231,000000,25.909,26.102,24.985,25.694,606391,0
+YPF.US,D,20150102,000000,25.627,25.781,25.112,25.346,419522,0
+YPF.US,D,20150105,000000,24.878,25.103,23.782,24.034,801202,0
+YPF.US,D,20150106,000000,24.227,24.607,23.49,23.957,628582,0
+YPF.US,D,20150107,000000,24.21,24.558,23.54,23.636,778446,0
+YPF.US,D,20150108,000000,23.802,24.237,23.587,24.22,892340,0
+YPF.US,D,20150109,000000,24.267,24.558,23.782,24.21,432102,0
+YPF.US,D,20150112,000000,23.832,24.171,22.52,22.714,1120932,0
+YPF.US,D,20150113,000000,22.394,23.325,21.909,22.374,1652972,0
+YPF.US,D,20150114,000000,22.143,23.404,21.899,23.141,1473735,0
+YPF.US,D,20150115,000000,22.899,23.451,22.307,22.344,1098753,0
+YPF.US,D,20150116,000000,22.598,23.239,22.5,23.141,734904,0
+YPF.US,D,20150120,000000,22.947,23.102,22.423,22.637,775385,0
+YPF.US,D,20150121,000000,22.637,23.54,22.598,23.17,1366777,0
+YPF.US,D,20150122,000000,23.414,23.918,23.064,23.918,1362438,0
+YPF.US,D,20150123,000000,23.832,23.995,23.424,23.56,1522205,0
+YPF.US,D,20150126,000000,23.627,23.742,23.229,23.443,497356,0
+YPF.US,D,20150127,000000,23.131,24.558,23.064,24.316,953273,0
+YPF.US,D,20150128,000000,24.656,24.753,22.81,22.899,1295441,0
+YPF.US,D,20150129,000000,23.112,23.287,21.996,22.327,1291318,0
+YPF.US,D,20150130,000000,21.976,23.47,21.675,22.762,1444414,0
+YPF.US,D,20150202,000000,23.083,23.307,22.529,23.054,1721531,0
+YPF.US,D,20150203,000000,23.782,24.132,23.443,24.112,3638080,0
+YPF.US,D,20150204,000000,23.636,24.568,23.394,23.762,1417071,0
+YPF.US,D,20150205,000000,24.201,24.616,23.859,24.257,1940075,0
+YPF.US,D,20150206,000000,24.122,24.646,23.908,24.151,2462143,0
+YPF.US,D,20150209,000000,24.191,24.491,24.005,24.201,1879843,0
+YPF.US,D,20150210,000000,24.286,24.519,23.54,24.267,1031046,0
+YPF.US,D,20150211,000000,23.869,24.306,23.782,24.21,961684,0
+YPF.US,D,20150212,000000,24.684,25.131,24.432,24.958,1931465,0
+YPF.US,D,20150213,000000,25.238,26.393,25.044,26.073,2284081,0
+YPF.US,D,20150217,000000,26.015,26.966,25.926,26.53,2017126,0
+YPF.US,D,20150218,000000,26.481,26.52,25.83,26.19,1283032,0
+YPF.US,D,20150219,000000,25.306,25.87,24.928,25.636,1482188,0
+YPF.US,D,20150220,000000,25.461,25.8,25.306,25.529,588018,0
+YPF.US,D,20150223,000000,25.014,25.374,24.811,24.994,1482171,0
+YPF.US,D,20150224,000000,25.084,25.336,24.598,25.14,1378106,0
+YPF.US,D,20150225,000000,25.094,25.287,24.908,25.257,620649,0
+YPF.US,D,20150226,000000,25.034,25.054,24.384,24.501,1255419,0
+YPF.US,D,20150227,000000,24.636,25.169,24.267,24.938,773771,0
+YPF.US,D,20150302,000000,24.888,25.598,24.607,25.064,1075208,0
+YPF.US,D,20150303,000000,25.044,25.491,25.044,25.326,487280,0
+YPF.US,D,20150304,000000,25.189,26.199,25.103,25.685,827242,0
+YPF.US,D,20150305,000000,25.665,26.403,25.607,26.248,709491,0
+YPF.US,D,20150306,000000,26.278,26.403,25.374,25.694,870098,0
+YPF.US,D,20150309,000000,25.665,25.918,25.131,25.607,501805,0
+YPF.US,D,20150310,000000,25.471,25.607,24.967,25.209,1338834,0
+YPF.US,D,20150311,000000,25.131,25.548,24.985,25.422,869275,0
+YPF.US,D,20150312,000000,25.743,26.52,25.568,26.073,853821,0
+YPF.US,D,20150313,000000,25.918,25.995,25.229,25.956,715672,0
+YPF.US,D,20150316,000000,26.597,26.956,25.956,26.868,1519014,0
+YPF.US,D,20150317,000000,26.665,27.723,26.295,27.267,2379737,0
+YPF.US,D,20150318,000000,27.112,28.14,26.53,28.034,2449276,0
+YPF.US,D,20150319,000000,27.713,28.645,27.559,27.829,1726598,0
+YPF.US,D,20150320,000000,28.344,28.878,28.296,28.684,2124458,0
+YPF.US,D,20150323,000000,28.238,28.908,27.762,28.034,797470,0
+YPF.US,D,20150324,000000,28.034,28.316,27.404,27.509,912645,0
+YPF.US,D,20150325,000000,27.694,28.326,27.694,27.898,999489,0
+YPF.US,D,20150326,000000,27.947,28.364,27.034,27.052,1605344,0
+YPF.US,D,20150327,000000,26.926,27.208,26.268,27.072,1258789,0
+YPF.US,D,20150330,000000,27.169,27.47,26.733,27.228,701250,0
+YPF.US,D,20150331,000000,27.006,27.404,26.539,26.646,855305,0
+YPF.US,D,20150401,000000,26.626,27.414,26.558,27.364,1063465,0
+YPF.US,D,20150402,000000,27.424,27.801,26.996,27.306,929747,0
+YPF.US,D,20150406,000000,27.394,28.761,27.394,28.5,1499235,0
+YPF.US,D,20150407,000000,28.276,29.063,28.101,29.033,1453691,0
+YPF.US,D,20150408,000000,29.121,29.362,28.81,28.927,1919964,0
+YPF.US,D,20150409,000000,28.955,29.762,28.955,29.743,1378309,0
+YPF.US,D,20150410,000000,29.693,30.713,29.597,30.645,2060275,0
+YPF.US,D,20150413,000000,30.578,31.061,30.374,30.654,1160303,0
+YPF.US,D,20150414,000000,30.916,30.985,30.392,30.459,1461118,0
+YPF.US,D,20150415,000000,30.693,30.693,29.382,30.044,1649097,0
+YPF.US,D,20150416,000000,29.995,30.092,29.567,29.839,769798,0
+YPF.US,D,20150417,000000,29.635,29.869,28.742,29.102,1118683,0
+YPF.US,D,20150420,000000,29.043,29.286,28.092,28.549,1379503,0
+YPF.US,D,20150421,000000,28.655,28.791,27.888,28.092,1098960,0
+YPF.US,D,20150422,000000,28.16,29.664,27.928,28.878,2853830,0
+YPF.US,D,20150423,000000,29.073,29.567,28.945,29.199,1880920,0
+YPF.US,D,20150424,000000,29.362,29.829,29.209,29.266,1382029,0
+YPF.US,D,20150427,000000,29.703,30.285,29.121,29.617,1523445,0
+YPF.US,D,20150428,000000,29.743,30.092,29.432,29.664,1097872,0
+YPF.US,D,20150429,000000,29.507,30.072,29.362,29.926,1230561,0
+YPF.US,D,20150430,000000,29.985,30.324,29.499,29.645,1238802,0
+YPF.US,D,20150501,000000,29.626,30.053,29.246,30.044,514270,0
+YPF.US,D,20150504,000000,29.975,30.149,29.442,30.005,709286,0
+YPF.US,D,20150505,000000,30.218,30.664,29.965,30.111,1902349,0
+YPF.US,D,20150506,000000,30.285,30.869,29.617,29.985,2371759,0
+YPF.US,D,20150507,000000,29.664,29.664,29.121,29.392,950549,0
+YPF.US,D,20150508,000000,29.296,29.752,28.888,29.266,812202,0
+YPF.US,D,20150511,000000,29.354,29.422,29.092,29.14,567944,0
+YPF.US,D,20150512,000000,29.18,30.072,29.043,29.946,1064458,0
+YPF.US,D,20150513,000000,30.285,30.479,29.246,29.577,840223,0
+YPF.US,D,20150514,000000,29.635,29.762,29.286,29.382,636554,0
+YPF.US,D,20150515,000000,29.382,29.402,29.053,29.18,484142,0
+YPF.US,D,20150518,000000,29.16,29.17,28.296,28.81,1414762,0
+YPF.US,D,20150519,000000,28.48,28.539,28.228,28.402,602765,0
+YPF.US,D,20150520,000000,28.549,28.587,28.18,28.257,471002,0
+YPF.US,D,20150521,000000,28.189,28.296,27.772,27.81,1040697,0
+YPF.US,D,20150522,000000,27.918,28.111,27.324,27.772,784180,0
+YPF.US,D,20150526,000000,27.645,27.878,26.568,26.782,1382406,0
+YPF.US,D,20150527,000000,26.665,27.082,26.53,26.811,627900,0
+YPF.US,D,20150528,000000,26.694,26.907,26.452,26.694,483466,0
+YPF.US,D,20150529,000000,26.665,27.47,26.481,26.956,1697649,0
+YPF.US,D,20150601,000000,27.006,27.152,26.656,26.986,917399,0
+YPF.US,D,20150602,000000,26.936,27.878,26.684,27.772,1034188,0
+YPF.US,D,20150603,000000,27.577,27.829,27.132,27.238,590402,0
+YPF.US,D,20150604,000000,27.334,27.898,27.315,27.743,1118373,0
+YPF.US,D,20150605,000000,27.635,28.111,27.238,27.908,633566,0
+YPF.US,D,20150608,000000,27.733,28.276,27.364,27.772,560836,0
+YPF.US,D,20150609,000000,28.014,28.16,27.762,27.956,939136,0
+YPF.US,D,20150610,000000,28.248,28.441,27.81,28.053,734539,0
+YPF.US,D,20150611,000000,27.956,28.14,27.665,27.791,772376,0
+YPF.US,D,20150612,000000,27.626,28.12,27.433,27.675,528075,0
+YPF.US,D,20150615,000000,27.424,27.568,27.072,27.178,662103,0
+YPF.US,D,20150616,000000,27.015,27.178,26.442,26.52,1150206,0
+YPF.US,D,20150617,000000,26.209,26.219,24.958,25.412,3720324,0
+YPF.US,D,20150618,000000,25.753,26.305,25.539,25.966,1716193,0
+YPF.US,D,20150619,000000,25.733,26.092,25.724,25.83,846300,0
+YPF.US,D,20150622,000000,25.995,27.46,25.89,26.868,1676530,0
+YPF.US,D,20150623,000000,26.801,27.424,26.801,27.092,566604,0
+YPF.US,D,20150624,000000,27.072,27.424,27.015,27.178,835897,0
+YPF.US,D,20150625,000000,27.198,27.324,26.665,27.006,939636,0
+YPF.US,D,20150626,000000,26.976,27.015,26.403,26.558,487383,0
+YPF.US,D,20150629,000000,25.985,26.452,25.88,26.141,863402,0
+YPF.US,D,20150630,000000,26.229,26.636,26.17,26.626,683314,0
+YPF.US,D,20150701,000000,26.926,26.926,26.268,26.403,640985,0
+YPF.US,D,20150702,000000,26.481,26.946,26.354,26.616,887818,0
+YPF.US,D,20150706,000000,26.17,26.51,25.257,26.131,1715060,0
+YPF.US,D,20150707,000000,25.985,26.209,24.511,25.451,2168241,0
+YPF.US,D,20150708,000000,25.103,25.481,24.519,24.578,1097462,0
+YPF.US,D,20150709,000000,25.024,25.248,24.519,24.519,1002375,0
+YPF.US,D,20150710,000000,24.839,25.074,24.519,24.958,874116,0
+YPF.US,D,20150713,000000,24.829,25.326,24.511,24.656,1014222,0
+YPF.US,D,20150714,000000,24.783,26.044,24.783,25.598,1572931,0
+YPF.US,D,20150715,000000,25.412,25.985,24.958,25.179,1027708,0
+YPF.US,D,20150716,000000,25.277,25.83,24.839,24.868,1122083,0
+YPF.US,D,20150717,000000,24.792,24.976,24.394,24.938,656231,0
+YPF.US,D,20150720,000000,25.199,25.355,23.802,23.869,634803,0
+YPF.US,D,20150721,000000,23.928,24.412,23.394,23.782,1233652,0
+YPF.US,D,20150722,000000,23.583,23.925,23.437,23.661,1344136,0
+YPF.US,D,20150723,000000,23.632,24.236,23.437,24.002,708810,0
+YPF.US,D,20150724,000000,23.876,24.032,23.428,23.475,698151,0
+YPF.US,D,20150727,000000,23.272,23.641,22.598,22.608,932338,0
+YPF.US,D,20150728,000000,22.637,22.803,21.788,22.15,2189973,0
+YPF.US,D,20150729,000000,22.16,23.485,22.15,23.056,981531,0
+YPF.US,D,20150730,000000,23.075,23.418,22.373,22.666,577112,0
+YPF.US,D,20150731,000000,22.539,22.881,22.315,22.373,579162,0
+YPF.US,D,20150803,000000,22.13,22.549,21.973,22.051,808004,0
+YPF.US,D,20150804,000000,22.09,22.286,21.807,21.963,884681,0
+YPF.US,D,20150805,000000,22.11,22.666,21.953,22.461,970464,0
+YPF.US,D,20150806,000000,22.685,23.173,22.16,22.93,855259,0
+YPF.US,D,20150807,000000,23.018,23.388,22.861,23.144,679395,0
+YPF.US,D,20150810,000000,23.202,24.403,23.183,24.189,683085,0
+YPF.US,D,20150811,000000,23.895,24.472,23.173,24.393,1339202,0
+YPF.US,D,20150812,000000,24.032,24.462,23.661,23.71,831386,0
+YPF.US,D,20150813,000000,23.905,24.345,22.618,24.11,499939,0
+YPF.US,D,20150814,000000,24.071,24.285,23.495,23.525,549544,0
+YPF.US,D,20150817,000000,23.446,23.925,23.173,23.808,408417,0
+YPF.US,D,20150818,000000,23.535,23.886,23.232,23.465,440597,0
+YPF.US,D,20150819,000000,23.368,23.455,22.471,22.841,608166,0
+YPF.US,D,20150820,000000,22.831,22.861,21.827,22.023,718238,0
+YPF.US,D,20150821,000000,21.973,22.363,20.988,20.988,1025603,0
+YPF.US,D,20150824,000000,19.515,19.954,18.754,19.515,1209139,0
+YPF.US,D,20150825,000000,20.11,20.646,18.529,18.559,1213873,0
+YPF.US,D,20150826,000000,18.938,19.515,18.441,19.27,1346082,0
+YPF.US,D,20150827,000000,19.758,20.549,18.977,20.393,2839340,0
+YPF.US,D,20150828,000000,20.295,21.554,20.061,20.421,1850122,0
+YPF.US,D,20150831,000000,20.177,21.193,19.71,21.016,1226787,0
+YPF.US,D,20150901,000000,20.314,21.016,20.041,20.139,587156,0
+YPF.US,D,20150902,000000,20.451,20.91,20.071,20.841,534068,0
+YPF.US,D,20150903,000000,20.802,21.506,20.676,21.066,419588,0
+YPF.US,D,20150904,000000,20.626,21.388,20.626,21.261,638914,0
+YPF.US,D,20150908,000000,21.446,21.953,20.959,21.446,918604,0
+YPF.US,D,20150909,000000,21.496,21.759,21.233,21.243,1056554,0
+YPF.US,D,20150910,000000,21.124,21.612,21.105,21.486,735571,0
+YPF.US,D,20150911,000000,21.339,21.602,21.163,21.486,945969,0
+YPF.US,D,20150914,000000,21.379,21.406,20.091,20.285,629689,0
+YPF.US,D,20150915,000000,20.227,20.441,19.651,19.681,703789,0
+YPF.US,D,20150916,000000,19.778,20.158,19.738,20.002,1513345,0
+YPF.US,D,20150917,000000,19.874,20.578,19.808,19.954,1224236,0
+YPF.US,D,20150918,000000,19.768,19.894,18.763,19.027,746628,0
+YPF.US,D,20150921,000000,19.193,19.378,17.533,17.729,1704793,0
+YPF.US,D,20150922,000000,17.466,17.679,16.734,17.211,1825729,0
+YPF.US,D,20150923,000000,17.192,17.652,16.51,16.616,2199505,0
+YPF.US,D,20150924,000000,16.51,16.519,15.182,15.954,3764913,0
+YPF.US,D,20150925,000000,16.167,16.665,15.475,15.573,2400177,0
+YPF.US,D,20150928,000000,15.377,15.377,14.519,14.548,2372984,0
+YPF.US,D,20150929,000000,14.567,14.919,14.421,14.606,1521851,0
+YPF.US,D,20150930,000000,14.636,14.938,14.509,14.86,1998627,0
+YPF.US,D,20151001,000000,15.085,15.143,14.675,14.685,1120712,0
+YPF.US,D,20151002,000000,14.636,15.163,14.343,15.163,1891014,0
+YPF.US,D,20151005,000000,15.163,17.075,15.163,16.167,2268951,0
+YPF.US,D,20151006,000000,16.294,18.042,16.207,17.28,2485858,0
+YPF.US,D,20151007,000000,17.992,19.017,17.963,18.675,2642152,0
+YPF.US,D,20151008,000000,18.578,19.485,18.246,19.104,2278728,0
+YPF.US,D,20151009,000000,19.339,19.457,18.695,18.841,777272,0
+YPF.US,D,20151012,000000,18.792,18.792,17.807,18.256,1086519,0
+YPF.US,D,20151013,000000,18.032,18.129,17.289,17.436,1053479,0
+YPF.US,D,20151014,000000,17.349,17.944,17.339,17.505,962879,0
+YPF.US,D,20151015,000000,17.407,17.533,16.616,17.309,1579245,0
+YPF.US,D,20151016,000000,17.26,17.602,16.908,17.319,687185,0
+YPF.US,D,20151019,000000,17.045,17.085,16.539,16.802,766462,0
+YPF.US,D,20151020,000000,16.714,17.221,16.539,16.832,910124,0
+YPF.US,D,20151021,000000,16.842,16.861,16.247,16.45,887448,0
+YPF.US,D,20151022,000000,16.596,17.27,16.45,17.154,1418748,0
+YPF.US,D,20151023,000000,17.095,17.905,17.017,17.689,1308777,0
+YPF.US,D,20151026,000000,20.197,20.246,18.529,19.094,4304720,0
+YPF.US,D,20151027,000000,18.782,18.782,18.178,18.276,1928832,0
+YPF.US,D,20151028,000000,18.422,19.884,18.422,19.7,2590190,0
+YPF.US,D,20151029,000000,19.768,21.213,19.748,20.344,3296951,0
+YPF.US,D,20151030,000000,20.451,21.036,20.324,20.841,2144674,0
+YPF.US,D,20151102,000000,20.744,21.496,20.626,21.076,977129,0
+YPF.US,D,20151103,000000,21.086,21.7,20.403,21.642,2006417,0
+YPF.US,D,20151104,000000,21.797,21.943,21.086,21.27,1281651,0
+YPF.US,D,20151105,000000,21.095,21.349,20.441,20.9,1195835,0
+YPF.US,D,20151106,000000,20.666,21.007,20.412,20.568,1077357,0
+YPF.US,D,20151109,000000,20.529,20.704,20.148,20.207,1083324,0
+YPF.US,D,20151110,000000,20.197,20.549,20.091,20.47,1904236,0
+YPF.US,D,20151111,000000,20.344,20.48,19.748,20.148,1424078,0
+YPF.US,D,20151112,000000,19.855,20.256,19.72,19.818,1953123,0
+YPF.US,D,20151113,000000,19.651,20.041,19.437,19.865,1439553,0
+YPF.US,D,20151116,000000,19.738,20.519,19.681,20.48,1572071,0
+YPF.US,D,20151117,000000,20.344,20.461,19.164,19.26,4070945,0
+YPF.US,D,20151118,000000,19.515,19.964,19.348,19.72,1978949,0
+YPF.US,D,20151119,000000,19.691,19.944,19.29,19.884,2948080,0
+YPF.US,D,20151120,000000,20.041,20.227,19.26,20.031,3007421,0
+YPF.US,D,20151123,000000,20.509,20.549,18.422,18.938,4508569,0
+YPF.US,D,20151124,000000,18.871,19.601,18.539,18.675,3132661,0
+YPF.US,D,20151125,000000,18.499,18.977,18.052,18.402,3252369,0
+YPF.US,D,20151127,000000,18.617,18.675,17.662,17.768,1541631,0
+YPF.US,D,20151130,000000,17.855,18.168,17.514,17.855,3154902,0
+YPF.US,D,20151201,000000,17.885,17.885,17.426,17.632,2465831,0
+YPF.US,D,20151202,000000,17.495,17.875,17.124,17.378,2733522,0
+YPF.US,D,20151203,000000,17.652,17.759,16.987,17.182,2898060,0
+YPF.US,D,20151204,000000,17.007,17.075,16.51,16.763,2911903,0
+YPF.US,D,20151207,000000,16.782,16.782,15.816,16.138,4118089,0
+YPF.US,D,20151208,000000,15.856,16.06,15.603,15.924,2145410,0
+YPF.US,D,20151209,000000,16.09,16.675,16.09,16.373,1722626,0
+YPF.US,D,20151210,000000,16.323,16.695,16.247,16.247,2036958,0
+YPF.US,D,20151211,000000,15.875,15.944,15.484,15.533,861723,0
+YPF.US,D,20151214,000000,15.416,15.729,15.036,15.513,988377,0
+YPF.US,D,20151215,000000,15.846,16.412,15.846,15.983,2742181,0
+YPF.US,D,20151216,000000,16.011,16.323,15.884,16.237,651519,0
+YPF.US,D,20151217,000000,16.187,16.45,15.866,15.914,1003157,0
+YPF.US,D,20151218,000000,15.797,16.05,15.33,15.446,704608,0
+YPF.US,D,20151221,000000,15.456,15.68,15.201,15.533,837843,0
+YPF.US,D,20151222,000000,15.543,15.777,15.348,15.603,1120101,0
+YPF.US,D,20151223,000000,15.875,16.217,15.846,16.1,1621777,0
+YPF.US,D,20151224,000000,16.48,16.48,16.02,16.08,750853,0
+YPF.US,D,20151228,000000,15.826,15.993,15.25,15.836,554429,0
+YPF.US,D,20151229,000000,15.963,16.156,15.68,15.894,412000,0
+YPF.US,D,20151230,000000,15.612,15.743,15.33,15.377,438589,0
+YPF.US,D,20151231,000000,15.056,15.338,14.645,15.338,703397,0
+YPF.US,D,20160104,000000,15.27,15.983,15.24,15.416,1340954,0
+YPF.US,D,20160105,000000,15.67,15.67,15.123,15.348,1112440,0
+YPF.US,D,20160106,000000,14.743,15.153,14.198,14.616,1248952,0
+YPF.US,D,20160107,000000,14.596,15.221,13.991,14.382,1145054,0
+YPF.US,D,20160108,000000,14.48,14.636,14.138,14.294,725515,0
+YPF.US,D,20160111,000000,13.816,14.46,13.602,13.895,991892,0
+YPF.US,D,20160112,000000,14.098,14.294,13.592,13.865,875879,0
+YPF.US,D,20160113,000000,14.098,14.178,13.079,13.367,571687,0
+YPF.US,D,20160114,000000,13.416,13.845,13.124,13.68,946849,0
+YPF.US,D,20160115,000000,13.211,13.66,13.084,13.494,709763,0
+YPF.US,D,20160119,000000,13.455,13.534,13.162,13.367,995676,0
+YPF.US,D,20160120,000000,12.918,13.016,12.363,12.519,1515917,0
+YPF.US,D,20160121,000000,12.529,13.484,12.411,13.153,723703,0
+YPF.US,D,20160122,000000,13.728,14.792,13.68,14.372,1300300,0
+YPF.US,D,20160125,000000,14.089,14.586,13.88,13.934,1071486,0
+YPF.US,D,20160126,000000,14.188,15.046,13.981,14.636,1074406,0
+YPF.US,D,20160127,000000,14.626,15.036,14.343,14.812,1042431,0
+YPF.US,D,20160128,000000,15.573,15.954,15.25,15.573,1243931,0
+YPF.US,D,20160129,000000,15.69,16.431,15.475,16.431,867986,0
+YPF.US,D,20160201,000000,16.001,16.06,15.456,16.03,601667,0
+YPF.US,D,20160202,000000,15.466,15.68,15.28,15.446,963451,0
+YPF.US,D,20160203,000000,15.797,15.993,15.182,15.856,1564922,0
+YPF.US,D,20160204,000000,15.963,16.743,15.885,16.616,2223874,0
+YPF.US,D,20160205,000000,16.549,16.753,15.875,16.705,1152683,0
+YPF.US,D,20160208,000000,16.313,16.353,15.484,15.836,645111,0
+YPF.US,D,20160209,000000,15.543,15.7,15.143,15.484,689345,0
+YPF.US,D,20160210,000000,15.367,15.67,14.928,15.28,345886,0
+YPF.US,D,20160211,000000,15.036,15.338,14.519,14.86,1187893,0
+YPF.US,D,20160212,000000,15.201,16.06,15.114,15.884,1251771,0
+YPF.US,D,20160216,000000,16.138,16.383,15.573,16.148,820212,0
+YPF.US,D,20160217,000000,16.48,17.329,16.392,16.958,981250,0
+YPF.US,D,20160218,000000,17.124,17.339,16.772,16.987,751848,0
+YPF.US,D,20160219,000000,16.616,16.958,16.303,16.881,451326,0
+YPF.US,D,20160222,000000,17.562,18.519,17.28,17.934,1439589,0
+YPF.US,D,20160223,000000,17.749,17.865,17.349,17.699,1116077,0
+YPF.US,D,20160224,000000,17.045,18.266,16.782,18.052,739112,0
+YPF.US,D,20160225,000000,18.012,18.45,17.759,18.372,721695,0
+YPF.US,D,20160226,000000,18.539,18.831,18.178,18.305,792150,0
+YPF.US,D,20160229,000000,18.372,18.539,17.456,17.679,1319484,0
+YPF.US,D,20160301,000000,17.875,18.022,17.309,17.699,781519,0
+YPF.US,D,20160302,000000,17.632,18.324,17.466,18.052,1320738,0
+YPF.US,D,20160303,000000,18.334,18.334,17.835,18.324,1187099,0
+YPF.US,D,20160304,000000,18.392,18.539,17.788,18.353,1911031,0
+YPF.US,D,20160307,000000,18.052,18.148,17.807,18.148,764548,0
+YPF.US,D,20160308,000000,17.982,18.08,17.592,17.953,747371,0
+YPF.US,D,20160309,000000,18.148,18.148,17.378,17.582,571394,0
+YPF.US,D,20160310,000000,17.582,17.651,17.026,17.055,1149868,0
+YPF.US,D,20160311,000000,17.173,17.28,16.792,17.095,1177465,0
+YPF.US,D,20160314,000000,16.918,17.017,16.606,16.695,531348,0
+YPF.US,D,20160315,000000,16.383,16.422,15.866,16.313,1598803,0
+YPF.US,D,20160316,000000,16.275,16.529,16.05,16.323,1012145,0
+YPF.US,D,20160317,000000,16.559,17.139,16.363,16.596,2528651,0
+YPF.US,D,20160318,000000,16.987,17.105,16.636,16.978,1178645,0
+YPF.US,D,20160321,000000,16.908,17.652,16.839,17.426,1141974,0
+YPF.US,D,20160322,000000,17.416,17.875,17.271,17.485,851324,0
+YPF.US,D,20160323,000000,17.339,17.642,17.007,17.358,496097,0
+YPF.US,D,20160324,000000,16.997,17.662,16.782,17.572,568205,0
+YPF.US,D,20160328,000000,17.632,17.83,16.861,17.378,752871,0
+YPF.US,D,20160329,000000,17.154,17.524,16.842,17.407,746431,0
+YPF.US,D,20160330,000000,17.622,17.662,17.017,17.26,1408853,0
+YPF.US,D,20160331,000000,17.26,17.552,17.124,17.446,1068050,0
+YPF.US,D,20160401,000000,17.055,17.26,16.587,17.085,937661,0
+YPF.US,D,20160404,000000,17.095,17.416,16.46,16.734,1413197,0
+YPF.US,D,20160405,000000,16.333,16.705,16.207,16.343,440747,0
+YPF.US,D,20160406,000000,16.392,16.763,16.187,16.431,1021209,0
+YPF.US,D,20160407,000000,16.383,16.51,15.846,16.119,720346,0
+YPF.US,D,20160408,000000,16.978,16.987,16.247,16.49,844814,0
+YPF.US,D,20160411,000000,16.958,17.017,16.645,16.851,810640,0
+YPF.US,D,20160412,000000,16.978,17.662,16.918,17.622,1185639,0
+YPF.US,D,20160413,000000,17.612,19.427,17.27,18.06,1494780,0
+YPF.US,D,20160414,000000,18.187,18.519,17.92,18.422,1687148,0
+YPF.US,D,20160415,000000,18.178,18.539,17.662,18.286,1236782,0
+YPF.US,D,20160418,000000,18.197,18.704,17.835,18.675,1314629,0
+YPF.US,D,20160419,000000,18.734,19.758,18.714,19.358,4106423,0
+YPF.US,D,20160420,000000,19.32,20.324,18.792,20.101,3589727,0
+YPF.US,D,20160421,000000,20.187,20.47,19.671,19.855,2188930,0
+YPF.US,D,20160422,000000,19.583,20.061,19.475,19.573,1557184,0
+YPF.US,D,20160425,000000,19.573,19.583,18.344,18.881,3697618,0
+YPF.US,D,20160426,000000,18.91,19.417,18.734,19.31,1040260,0
+YPF.US,D,20160427,000000,19.32,19.778,19.31,19.661,1591913,0
+YPF.US,D,20160428,000000,19.525,19.788,19.203,19.631,1517200,0
+YPF.US,D,20160429,000000,19.631,19.914,19.437,19.661,1576994,0
+YPF.US,D,20160502,000000,19.573,19.798,19.27,19.631,1133479,0
+YPF.US,D,20160503,000000,19.329,19.475,18.825,18.957,1423998,0
+YPF.US,D,20160504,000000,18.812,19.193,18.734,18.938,1191457,0
+YPF.US,D,20160505,000000,19.407,19.855,19.27,19.466,1145016,0
+YPF.US,D,20160506,000000,19.222,19.818,19.144,19.651,1174219,0
+YPF.US,D,20160509,000000,19.573,19.621,19.084,19.348,1277124,0
+YPF.US,D,20160510,000000,19.563,19.748,19.353,19.661,1098763,0
+YPF.US,D,20160511,000000,19.457,20.256,19.144,20.197,1352966,0
+YPF.US,D,20160512,000000,20.364,20.695,20.177,20.412,1373905,0
+YPF.US,D,20160513,000000,20.207,20.461,19.573,19.827,1128191,0
+YPF.US,D,20160516,000000,20.177,20.237,19.874,20.167,949646,0
+YPF.US,D,20160517,000000,20.119,20.324,20.041,20.285,986828,0
+YPF.US,D,20160518,000000,20.295,20.978,20.217,20.383,2193128,0
+YPF.US,D,20160519,000000,20.071,20.129,19.651,20.011,1509528,0
+YPF.US,D,20160520,000000,20.119,20.49,20.041,20.403,810790,0
+YPF.US,D,20160523,000000,20.148,20.588,19.874,20.344,1547062,0
+YPF.US,D,20160524,000000,20.499,20.695,20.441,20.646,919665,0
+YPF.US,D,20160525,000000,20.744,21.036,20.676,20.978,1082026,0
+YPF.US,D,20160526,000000,21.076,21.233,20.686,21.233,1404089,0
+YPF.US,D,20160527,000000,21.134,21.426,20.9,21.086,722128,0
+YPF.US,D,20160531,000000,20.997,21.076,20.305,20.403,891752,0
+YPF.US,D,20160601,000000,20.207,20.529,19.818,20.431,449371,0
+YPF.US,D,20160602,000000,20.246,20.861,20.051,20.753,786494,0
+YPF.US,D,20160603,000000,20.91,20.92,20.383,20.782,766003,0
+YPF.US,D,20160606,000000,20.978,21.026,20.686,20.832,640445,0
+YPF.US,D,20160607,000000,20.949,21.436,20.851,21.379,2142018,0
+YPF.US,D,20160608,000000,21.466,21.68,21.406,21.446,2027499,0
+YPF.US,D,20160609,000000,21.076,21.436,20.997,21.114,497717,0
+YPF.US,D,20160610,000000,20.832,20.959,20.393,20.431,497900,0
+YPF.US,D,20160613,000000,20.148,20.48,19.788,19.808,768397,0
+YPF.US,D,20160614,000000,19.641,19.924,19.154,19.29,1296869,0
+YPF.US,D,20160615,000000,19.29,19.573,18.967,19.104,1163259,0
+YPF.US,D,20160616,000000,18.919,18.948,18.46,18.938,1200565,0
+YPF.US,D,20160617,000000,19.27,19.447,19.104,19.368,1104583,0
+YPF.US,D,20160620,000000,19.788,19.909,19.583,19.865,1244625,0
+YPF.US,D,20160621,000000,19.72,20.011,19.641,19.855,624839,0
+YPF.US,D,20160622,000000,19.944,20.158,19.72,19.72,1197262,0
+YPF.US,D,20160623,000000,20.021,20.021,19.72,19.894,854285,0
+YPF.US,D,20160624,000000,18.929,19.329,18.48,18.91,1428751,0
+YPF.US,D,20160627,000000,18.46,18.627,17.719,18.022,1675578,0
+YPF.US,D,20160628,000000,18.353,19.027,18.305,18.881,1342973,0
+YPF.US,D,20160629,000000,19.24,19.475,18.977,19.203,1043206,0
+YPF.US,D,20160630,000000,19.183,19.25,18.568,18.734,1056943,0
+YPF.US,D,20160701,000000,18.769,19.183,18.769,19.065,591247,0
+YPF.US,D,20160705,000000,18.691,18.937,18.524,18.75,615920,0
+YPF.US,D,20160706,000000,18.534,18.868,18.289,18.809,495340,0
+YPF.US,D,20160707,000000,19.005,19.074,18.583,18.583,718715,0
+YPF.US,D,20160708,000000,18.809,19.183,18.789,18.937,526436,0
+YPF.US,D,20160711,000000,19.123,19.26,18.769,18.955,394079,0
+YPF.US,D,20160712,000000,19.349,19.555,19.23,19.428,617759,0
+YPF.US,D,20160713,000000,19.093,19.458,18.908,19.005,631682,0
+YPF.US,D,20160714,000000,19.133,19.369,18.995,19.113,583727,0
+YPF.US,D,20160715,000000,19.26,19.458,18.789,18.888,626742,0
+YPF.US,D,20160718,000000,18.436,18.819,18.416,18.671,726339,0
+YPF.US,D,20160719,000000,18.573,18.602,17.993,18.101,1568176,0
+YPF.US,D,20160720,000000,18.043,19.245,17.895,18.642,1540825,0
+YPF.US,D,20160721,000000,18.661,18.809,18.454,18.524,494547,0
+YPF.US,D,20160722,000000,18.504,18.544,18.249,18.534,315446,0
+YPF.US,D,20160725,000000,18.259,18.583,17.855,17.964,916129,0
+YPF.US,D,20160726,000000,17.954,18.14,17.708,17.925,563362,0
+YPF.US,D,20160727,000000,17.983,18.033,17.482,17.64,716344,0
+YPF.US,D,20160728,000000,17.54,17.855,17.521,17.59,416855,0
+YPF.US,D,20160729,000000,17.59,18.269,17.55,18.15,556095,0
+YPF.US,D,20160801,000000,18.023,18.023,17.57,17.64,582051,0
+YPF.US,D,20160802,000000,17.835,18.15,17.748,17.983,638735,0
+YPF.US,D,20160803,000000,17.954,18.809,17.845,18.642,996013,0
+YPF.US,D,20160804,000000,18.642,18.927,18.445,18.868,679078,0
+YPF.US,D,20160805,000000,18.799,19.255,17.885,18.003,1283368,0
+YPF.US,D,20160808,000000,18.131,18.279,17.767,17.806,694506,0
+YPF.US,D,20160809,000000,18.023,18.229,17.885,18.131,1561041,0
+YPF.US,D,20160810,000000,18.111,18.534,17.885,18.101,827085,0
+YPF.US,D,20160811,000000,18.131,18.366,18.038,18.091,1757150,0
+YPF.US,D,20160812,000000,18.121,18.279,18.023,18.071,532505,0
+YPF.US,D,20160815,000000,18.14,18.269,17.87,18.239,1709139,0
+YPF.US,D,20160816,000000,18.249,18.337,17.669,17.738,3818870,0
+YPF.US,D,20160817,000000,17.748,17.816,17.379,17.797,833947,0
+YPF.US,D,20160818,000000,17.688,17.944,17.463,17.767,1319031,0
+YPF.US,D,20160819,000000,17.688,17.688,17.394,17.502,498227,0
+YPF.US,D,20160822,000000,17.305,17.544,16.991,17.04,1568547,0
+YPF.US,D,20160823,000000,17.099,17.65,17.099,17.305,603591,0
+YPF.US,D,20160824,000000,17.285,17.531,17.129,17.315,1036099,0
+YPF.US,D,20160825,000000,17.256,17.256,17.079,17.109,535663,0
+YPF.US,D,20160826,000000,17.119,17.216,16.607,16.745,1024555,0
+YPF.US,D,20160829,000000,16.637,16.921,16.51,16.784,977120,0
+YPF.US,D,20160830,000000,16.844,17.149,16.814,16.951,911362,0
+YPF.US,D,20160831,000000,16.991,17.054,16.627,16.696,719529,0
+YPF.US,D,20160901,000000,16.774,16.961,16.539,16.784,942567,0
+YPF.US,D,20160902,000000,17.069,17.197,16.874,17.059,661579,0
+YPF.US,D,20160906,000000,17.129,17.305,16.911,17.305,536094,0
+YPF.US,D,20160907,000000,17.305,17.64,17.295,17.433,1156441,0
+YPF.US,D,20160908,000000,17.521,17.738,17.295,17.374,979002,0
+YPF.US,D,20160909,000000,17.049,17.129,16.794,16.971,1023401,0
+YPF.US,D,20160912,000000,16.726,17.139,16.569,17.04,477290,0
+YPF.US,D,20160913,000000,16.951,17.099,16.665,16.921,1196254,0
+YPF.US,D,20160914,000000,16.834,17.099,16.814,16.834,935625,0
+YPF.US,D,20160915,000000,16.794,17.168,16.794,16.981,427437,0
+YPF.US,D,20160916,000000,16.941,16.941,16.627,16.883,528200,0
+YPF.US,D,20160919,000000,17.069,17.266,16.824,16.864,474305,0
+YPF.US,D,20160920,000000,16.883,16.921,16.539,16.588,302796,0
+YPF.US,D,20160921,000000,16.804,17.168,16.627,17.168,560561,0
+YPF.US,D,20160922,000000,17.453,17.59,17.335,17.374,508012,0
+YPF.US,D,20160923,000000,17.236,17.433,16.874,17.129,336144,0
+YPF.US,D,20160926,000000,17.089,17.216,16.834,16.901,256579,0
+YPF.US,D,20160927,000000,16.834,16.834,16.617,16.646,319898,0
+YPF.US,D,20160928,000000,16.794,17.507,16.617,17.463,957616,0
+YPF.US,D,20160929,000000,17.56,17.915,17.468,17.6,1055045,0
+YPF.US,D,20160930,000000,17.688,18.003,17.57,17.905,464854,0
+YPF.US,D,20161003,000000,18.003,18.426,17.797,18.229,452757,0
+YPF.US,D,20161004,000000,18.269,18.838,18.239,18.642,1193056,0
+YPF.US,D,20161005,000000,18.917,19.212,18.74,19.025,1442486,0
+YPF.US,D,20161006,000000,19.065,19.153,18.72,18.908,382353,0
+YPF.US,D,20161007,000000,18.937,19.212,18.828,19.083,440588,0
+YPF.US,D,20161010,000000,19.212,19.604,19.055,19.123,829064,0
+YPF.US,D,20161011,000000,19.113,19.28,19.025,19.065,764324,0
+YPF.US,D,20161012,000000,19.055,19.212,18.828,18.858,603726,0
+YPF.US,D,20161013,000000,18.72,18.759,18.347,18.681,568982,0
+YPF.US,D,20161014,000000,19.025,19.143,18.484,18.534,382700,0
+YPF.US,D,20161017,000000,18.544,18.985,18.499,18.965,395324,0
+YPF.US,D,20161018,000000,19.143,19.143,18.602,18.809,1079779,0
+YPF.US,D,20161019,000000,18.927,19.28,18.828,18.917,541001,0
+YPF.US,D,20161020,000000,18.858,19.025,18.573,18.632,431776,0
+YPF.US,D,20161021,000000,18.426,18.72,18.407,18.661,415780,0
+YPF.US,D,20161024,000000,18.671,18.888,18.474,18.671,520684,0
+YPF.US,D,20161025,000000,18.583,18.7,18.259,18.308,471083,0
+YPF.US,D,20161026,000000,18.043,18.249,17.806,18.111,2650780,0
+YPF.US,D,20161027,000000,18.199,18.308,17.865,17.885,705319,0
+YPF.US,D,20161028,000000,17.855,18.043,17.394,17.463,773799,0
+YPF.US,D,20161031,000000,17.492,17.512,17.276,17.453,610938,0
+YPF.US,D,20161101,000000,17.61,17.806,16.901,17.079,634928,0
+YPF.US,D,20161102,000000,16.931,17.011,16.421,16.45,859201,0
+YPF.US,D,20161103,000000,16.352,16.637,16.225,16.519,778412,0
+YPF.US,D,20161104,000000,16.421,16.569,16.225,16.382,628838,0
+YPF.US,D,20161107,000000,16.617,16.739,16.352,16.559,815303,0
+YPF.US,D,20161108,000000,16.51,16.519,16.264,16.342,988587,0
+YPF.US,D,20161109,000000,15.713,16.126,15.163,15.694,1338418,0
+YPF.US,D,20161110,000000,15.615,15.93,15.428,15.821,1404498,0
+YPF.US,D,20161111,000000,15.674,15.861,15.409,15.723,1455279,0
+YPF.US,D,20161114,000000,15.546,15.615,15.409,15.536,939396,0
+YPF.US,D,20161115,000000,15.704,16.637,15.606,16.588,1553414,0
+YPF.US,D,20161116,000000,16.45,16.45,16.067,16.215,896658,0
+YPF.US,D,20161117,000000,16.322,16.401,15.684,15.733,1273661,0
+YPF.US,D,20161118,000000,15.713,16.264,15.516,16.037,1016833,0
+YPF.US,D,20161121,000000,16.302,16.814,16.145,16.755,1092665,0
+YPF.US,D,20161122,000000,16.931,17.001,16.578,16.794,2202388,0
+YPF.US,D,20161123,000000,16.597,16.686,16.45,16.637,728619,0
+YPF.US,D,20161125,000000,16.539,16.539,16.21,16.382,281778,0
+YPF.US,D,20161128,000000,16.44,16.51,16.037,16.215,522158,0
+YPF.US,D,20161129,000000,15.91,16.077,15.694,15.89,537242,0
+YPF.US,D,20161130,000000,16.539,16.854,16.255,16.696,1279536,0
+YPF.US,D,20161201,000000,16.765,17.069,16.135,16.175,1256191,0
+YPF.US,D,20161202,000000,16.116,16.245,16.007,16.057,892511,0
+YPF.US,D,20161205,000000,16.155,16.421,16.007,16.255,1374473,0
+YPF.US,D,20161206,000000,16.165,16.245,16.027,16.057,392119,0
+YPF.US,D,20161207,000000,16.107,16.126,15.88,16.017,683473,0
+YPF.US,D,20161208,000000,16.116,16.225,15.94,16.185,693203,0
+YPF.US,D,20161209,000000,16.185,16.362,16.037,16.283,750767,0
+YPF.US,D,20161212,000000,16.529,16.578,15.782,15.88,1048577,0
+YPF.US,D,20161213,000000,16.027,16.077,15.745,15.9,1150627,0
+YPF.US,D,20161214,000000,15.742,15.87,15.506,15.635,816179,0
+YPF.US,D,20161215,000000,15.536,15.587,14.957,15.271,1074800,0
+YPF.US,D,20161216,000000,15.241,15.399,14.79,14.829,1224500,0
+YPF.US,D,20161219,000000,14.839,15.055,14.76,14.829,772724,0
+YPF.US,D,20161220,000000,14.8,14.976,14.74,14.937,981274,0
+YPF.US,D,20161221,000000,14.967,15.128,14.842,14.986,899425,0
+YPF.US,D,20161222,000000,14.967,15.035,14.78,14.947,733876,0
+YPF.US,D,20161223,000000,14.957,15.045,14.848,14.937,630264,0
+YPF.US,D,20161227,000000,14.75,15.416,14.75,15.271,995126,0
+YPF.US,D,20161228,000000,15.331,15.959,15.321,15.723,1216548,0
+YPF.US,D,20161229,000000,15.742,15.955,15.611,15.713,771439,0
+YPF.US,D,20161230,000000,15.762,16.245,15.723,16.215,999437,0
+YPF.US,D,20170103,000000,16.51,17.168,16.465,17.001,1490329,0
+YPF.US,D,20170104,000000,17.001,17.045,16.401,16.559,827312,0
+YPF.US,D,20170105,000000,16.696,16.883,16.539,16.706,962027,0
+YPF.US,D,20170106,000000,16.814,17.099,16.676,16.892,1570427,0
+YPF.US,D,20170109,000000,16.854,18.18,16.726,17.865,2386219,0
+YPF.US,D,20170110,000000,18.975,20.293,18.583,20.174,5977318,0
+YPF.US,D,20170111,000000,20.528,20.636,19.869,20.371,4231407,0
+YPF.US,D,20170112,000000,20.45,20.588,20.067,20.42,2043270,0
+YPF.US,D,20170113,000000,20.303,21.079,20.145,20.961,2399748,0
+YPF.US,D,20170117,000000,21.089,21.256,20.676,20.922,2173813,0
+YPF.US,D,20170118,000000,20.568,21.029,20.293,20.362,2005811,0
+YPF.US,D,20170119,000000,20.44,20.518,19.458,20.42,2372620,0
+YPF.US,D,20170120,000000,20.42,20.981,20.42,20.853,1812376,0
+YPF.US,D,20170123,000000,20.823,21.324,20.686,21.275,1995318,0
+YPF.US,D,20170124,000000,21.472,22.228,21.364,22.111,2727172,0
+YPF.US,D,20170125,000000,22.258,22.396,21.866,22.023,1756882,0
+YPF.US,D,20170126,000000,22.002,22.041,21.502,21.757,1997245,0
+YPF.US,D,20170127,000000,21.64,21.737,21.541,21.649,1254615,0
+YPF.US,D,20170130,000000,21.472,21.541,20.646,21.089,1487322,0
+YPF.US,D,20170131,000000,20.971,21.339,20.873,21.294,1031311,0
+YPF.US,D,20170201,000000,21.462,21.522,20.961,21.394,872122,0
+YPF.US,D,20170202,000000,21.452,21.933,21.294,21.777,1469870,0
+YPF.US,D,20170203,000000,21.727,21.933,21.57,21.688,687162,0
+YPF.US,D,20170206,000000,21.609,21.708,21.482,21.522,850109,0
+YPF.US,D,20170207,000000,21.304,21.422,20.42,20.696,1667458,0
+YPF.US,D,20170208,000000,20.598,20.813,19.979,20.626,1859989,0
+YPF.US,D,20170209,000000,20.882,21.079,20.686,20.823,702762,0
+YPF.US,D,20170210,000000,21.049,21.412,20.922,21.157,1875160,0
+YPF.US,D,20170213,000000,21.217,21.364,20.902,21.217,785949,0
+YPF.US,D,20170214,000000,21.247,21.541,21.217,21.354,775517,0
+YPF.US,D,20170215,000000,21.334,21.487,21.029,21.157,536434,0
+YPF.US,D,20170216,000000,21.108,21.422,21.034,21.118,322941,0
+YPF.US,D,20170217,000000,20.902,21.197,20.735,20.922,643081,0
+YPF.US,D,20170221,000000,21.167,21.963,21.147,21.589,1104086,0
+YPF.US,D,20170222,000000,21.502,21.866,21.029,21.029,834794,0
+YPF.US,D,20170223,000000,21.294,21.294,20.646,20.981,1287900,0
+YPF.US,D,20170224,000000,20.745,20.873,20.528,20.636,408671,0
+YPF.US,D,20170227,000000,20.538,20.74,20.391,20.528,797019,0
+YPF.US,D,20170228,000000,20.42,20.754,20.322,20.391,709264,0
+YPF.US,D,20170301,000000,20.578,21.029,20.508,20.991,1115252,0
+YPF.US,D,20170302,000000,20.725,21.227,20.362,20.636,1434410,0
+YPF.US,D,20170303,000000,20.618,21.098,20.588,20.823,265036,0
+YPF.US,D,20170306,000000,20.745,21.502,20.666,21.482,660412,0
+YPF.US,D,20170307,000000,21.522,21.589,21.079,21.256,969094,0
+YPF.US,D,20170308,000000,21.314,21.432,20.793,20.882,742624,0
+YPF.US,D,20170309,000000,20.813,20.971,20.293,20.656,701054,0
+YPF.US,D,20170310,000000,20.578,20.961,20.145,20.253,596568,0
+YPF.US,D,20170313,000000,20.342,21.462,20.184,21.256,1173595,0
+YPF.US,D,20170314,000000,21.01,21.512,20.636,21.422,1601296,0
+YPF.US,D,20170315,000000,21.462,22.003,21.019,21.894,6133029,0
+YPF.US,D,20170316,000000,21.993,23.192,21.959,23.142,2812756,0
+YPF.US,D,20170317,000000,23.054,23.408,22.543,22.897,997366,0
+YPF.US,D,20170320,000000,22.779,23.576,22.425,23.28,943870,0
+YPF.US,D,20170321,000000,23.456,23.614,21.678,22.946,1455913,0
+YPF.US,D,20170322,000000,22.642,23.211,22.543,22.956,691173,0
+YPF.US,D,20170323,000000,22.837,23.761,22.671,23.054,1397447,0
+YPF.US,D,20170324,000000,23.093,23.398,23.054,23.368,721690,0
+YPF.US,D,20170327,000000,23.231,23.428,22.857,23.122,843746,0
+YPF.US,D,20170328,000000,23.221,23.688,22.779,23.486,1912861,0
+YPF.US,D,20170329,000000,23.476,23.683,23.32,23.437,1671042,0
+YPF.US,D,20170330,000000,23.683,23.987,23.418,23.761,2175746,0
+YPF.US,D,20170331,000000,23.566,23.919,23.329,23.86,1803160,0
+YPF.US,D,20170403,000000,23.977,25.402,23.976,24.272,3216684,0
+YPF.US,D,20170404,000000,24.322,25.304,24.297,25.255,2114817,0
+YPF.US,D,20170405,000000,25.255,25.54,24.262,24.38,2065591,0
+YPF.US,D,20170406,000000,24.587,25.176,24.47,24.813,1112967,0
+YPF.US,D,20170407,000000,24.971,25.54,24.784,24.832,1634713,0
+YPF.US,D,20170410,000000,24.99,25.295,24.971,25.049,1916798,0
+YPF.US,D,20170411,000000,25.059,25.304,24.911,25.146,1416145,0
+YPF.US,D,20170412,000000,25.029,26.021,24.941,25.451,3162401,0
+YPF.US,D,20170413,000000,25.54,25.54,25.156,25.334,641064,0
+YPF.US,D,20170417,000000,25.324,25.757,25.166,25.707,1457779,0
+YPF.US,D,20170418,000000,25.56,25.697,25.176,25.216,1573732,0
+YPF.US,D,20170419,000000,25.255,25.255,24.42,24.557,1385869,0
+YPF.US,D,20170420,000000,24.567,25.295,24.489,24.981,1167243,0
+YPF.US,D,20170421,000000,24.951,25.196,24.616,24.891,551111,0
+YPF.US,D,20170424,000000,25.226,25.393,24.754,25.246,1132406,0
+YPF.US,D,20170425,000000,25.049,25.246,24.725,25.108,1063314,0
+YPF.US,D,20170426,000000,24.961,25.32,24.774,24.813,953114,0
+YPF.US,D,20170427,000000,24.725,25.024,24.479,25.009,894744,0
+YPF.US,D,20170428,000000,25.118,25.407,24.961,25.383,550926,0
+YPF.US,D,20170501,000000,25.501,25.51,24.774,24.99,735445,0
+YPF.US,D,20170502,000000,25.029,25.304,24.809,25.166,701501,0
+YPF.US,D,20170503,000000,25.275,25.442,25.009,25.166,708429,0
+YPF.US,D,20170504,000000,24.911,24.926,24.095,24.175,1196653,0
+YPF.US,D,20170505,000000,24.214,24.537,24.027,24.175,1706632,0
+YPF.US,D,20170508,000000,24.175,24.312,22.799,23.712,1658905,0
+YPF.US,D,20170509,000000,23.811,23.811,22.902,23.28,1810044,0
+YPF.US,D,20170510,000000,23.967,24.567,23.732,23.88,7431602,0
+YPF.US,D,20170511,000000,23.801,23.928,23.358,23.712,1354357,0
+YPF.US,D,20170512,000000,24.027,24.37,23.86,23.86,1367544,0
+YPF.US,D,20170515,000000,24.232,24.47,23.967,24.095,1272095,0
+YPF.US,D,20170516,000000,24.242,24.297,23.526,23.87,1747483,0
+YPF.US,D,20170517,000000,23.732,23.811,23.418,23.643,1038606,0
+YPF.US,D,20170518,000000,22.789,23.32,22.671,23.054,1184778,0
+YPF.US,D,20170519,000000,23.634,24.195,23.566,23.732,1449466,0
+YPF.US,D,20170522,000000,23.722,23.982,23.398,23.476,759376,0
+YPF.US,D,20170523,000000,23.594,23.693,23.458,23.584,1277854,0
+YPF.US,D,20170524,000000,23.663,24.037,23.526,23.938,1882641,0
+YPF.US,D,20170525,000000,23.977,24.214,23.566,23.791,913275,0
+YPF.US,D,20170526,000000,24.232,24.567,23.928,24.479,1321859,0
+YPF.US,D,20170530,000000,24.302,24.517,24.076,24.499,844758,0
+YPF.US,D,20170531,000000,24.272,24.42,23.771,24.232,884196,0
+YPF.US,D,20170601,000000,24.282,25.009,24.282,24.754,1419300,0
+YPF.US,D,20170602,000000,24.675,24.764,24.235,24.37,495864,0
+YPF.US,D,20170605,000000,24.312,24.597,23.791,23.919,839689,0
+YPF.US,D,20170606,000000,23.987,24.43,23.791,24.262,747372,0
+YPF.US,D,20170607,000000,24.205,24.322,23.756,23.89,830643,0
+YPF.US,D,20170608,000000,23.751,24.017,23.261,23.486,1293101,0
+YPF.US,D,20170609,000000,23.348,23.486,23.142,23.388,1141604,0
+YPF.US,D,20170612,000000,23.388,23.653,22.995,23.162,713750,0
+YPF.US,D,20170613,000000,23.241,23.3,22.837,23.251,482770,0
+YPF.US,D,20170614,000000,23.231,23.368,22.445,22.513,1548189,0
+YPF.US,D,20170615,000000,22.258,22.435,21.502,21.522,1680679,0
+YPF.US,D,20170616,000000,21.678,21.678,21.039,21.256,1844343,0
+YPF.US,D,20170619,000000,21.334,21.693,21.187,21.354,1512556,0
+YPF.US,D,20170620,000000,20.991,22.268,20.45,21.816,3482351,0
+YPF.US,D,20170621,000000,20.313,20.783,20.017,20.725,4563638,0
+YPF.US,D,20170622,000000,20.863,22.041,20.833,21.737,2435704,0
+YPF.US,D,20170623,000000,21.856,22.081,21.678,22.003,761829,0
+YPF.US,D,20170626,000000,22.111,22.111,21.462,21.619,1635502,0
+YPF.US,D,20170627,000000,21.668,21.866,21.412,21.531,870049,0
+YPF.US,D,20170628,000000,21.462,21.737,21.334,21.472,711695,0
+YPF.US,D,20170629,000000,21.502,21.737,20.902,21.237,1028693,0
+YPF.US,D,20170630,000000,21.492,21.668,21.329,21.522,811175,0
+YPF.US,D,20170703,000000,21.544,22.244,21.544,22.126,649354,0
+YPF.US,D,20170705,000000,22.086,22.214,21.712,21.909,1574388,0
+YPF.US,D,20170706,000000,21.81,21.988,21.495,21.741,566083,0
+YPF.US,D,20170707,000000,21.643,21.889,21.573,21.593,443138,0
+YPF.US,D,20170710,000000,21.554,21.79,21.317,21.377,629855,0
+YPF.US,D,20170711,000000,21.415,21.889,21.219,21.85,791425,0
+YPF.US,D,20170712,000000,22.086,22.342,21.82,22.076,680358,0
+YPF.US,D,20170713,000000,22.018,22.066,21.169,21.425,1153260,0
+YPF.US,D,20170714,000000,21.485,21.721,21.367,21.712,575281,0
+YPF.US,D,20170717,000000,21.662,21.889,21.061,21.1,642788,0
+YPF.US,D,20170718,000000,21.159,21.159,20.706,20.824,1528964,0
+YPF.US,D,20170719,000000,20.706,21.529,20.43,20.804,1810790,0
+YPF.US,D,20170720,000000,20.952,21.199,20.814,20.874,660035,0
+YPF.US,D,20170721,000000,20.903,21.179,19.542,19.71,1383757,0
+YPF.US,D,20170724,000000,19.72,20.095,19.503,19.867,1013990,0
+YPF.US,D,20170725,000000,20.144,20.804,20.055,20.173,879596,0
+YPF.US,D,20170726,000000,20.213,20.341,19.72,19.789,366195,0
+YPF.US,D,20170727,000000,19.759,19.887,19.641,19.799,576532,0
+YPF.US,D,20170728,000000,19.7,20.573,19.7,20.558,868783,0
+YPF.US,D,20170731,000000,20.508,20.558,19.601,19.917,890517,0
+YPF.US,D,20170801,000000,19.927,19.962,19.542,19.7,667293,0
+YPF.US,D,20170802,000000,19.552,20.45,19.552,20.361,692150,0
+YPF.US,D,20170803,000000,20.282,20.4,19.641,19.799,675912,0
+YPF.US,D,20170804,000000,19.829,20.015,19.326,19.384,715225,0
+YPF.US,D,20170807,000000,19.394,19.424,19.108,19.138,693197,0
+YPF.US,D,20170808,000000,18.951,19.198,18.547,18.586,1680696,0
+YPF.US,D,20170809,000000,19.05,19.375,18.152,18.537,1872792,0
+YPF.US,D,20170810,000000,18.537,19.414,18.537,19.286,2056996,0
+YPF.US,D,20170811,000000,19.04,20.144,18.813,19.829,1459991,0
+YPF.US,D,20170814,000000,20.193,20.706,20.154,20.578,2049047,0
+YPF.US,D,20170815,000000,20.479,20.558,20.035,20.341,485588,0
+YPF.US,D,20170816,000000,20.4,20.479,19.927,20.015,550047,0
+YPF.US,D,20170817,000000,19.809,20.114,19.681,19.769,692380,0
+YPF.US,D,20170818,000000,19.799,19.977,19.7,19.877,1123314,0
+YPF.US,D,20170821,000000,19.809,20.06,19.523,19.582,593516,0
+YPF.US,D,20170822,000000,19.897,20.015,19.7,19.937,487384,0
+YPF.US,D,20170823,000000,19.857,20.154,19.774,20.105,2150322,0
+YPF.US,D,20170824,000000,20.095,20.312,19.819,20.163,389348,0
+YPF.US,D,20170825,000000,20.47,20.824,20.124,20.646,971616,0
+YPF.US,D,20170828,000000,20.706,20.706,20.176,20.4,2062441,0
+YPF.US,D,20170829,000000,20.154,20.282,19.957,20.035,1268008,0
+YPF.US,D,20170830,000000,20.015,20.124,19.631,19.977,662260,0
+YPF.US,D,20170831,000000,20.114,20.183,19.7,19.779,1173526,0
+YPF.US,D,20170901,000000,19.867,19.907,19.606,19.779,794548,0
+YPF.US,D,20170905,000000,19.977,19.977,19.681,19.867,415066,0
+YPF.US,D,20170906,000000,19.917,20.114,19.749,20.114,823199,0
+YPF.US,D,20170907,000000,20.144,20.203,19.799,19.887,390491,0
+YPF.US,D,20170908,000000,19.779,19.967,19.661,19.759,582534,0
+YPF.US,D,20170911,000000,19.809,20.37,19.809,20.233,1130508,0
+YPF.US,D,20170912,000000,20.203,20.45,19.779,19.947,821602,0
+YPF.US,D,20170913,000000,19.947,20.105,19.749,20.085,412469,0
+YPF.US,D,20170914,000000,20.045,20.43,19.927,20.351,762142,0
+YPF.US,D,20170915,000000,20.37,20.445,19.937,19.996,839939,0
+YPF.US,D,20170918,000000,19.937,20.105,19.404,19.897,662471,0
+YPF.US,D,20170919,000000,19.937,20.105,19.848,19.857,564994,0
+YPF.US,D,20170920,000000,19.927,20.055,19.72,19.867,386177,0
+YPF.US,D,20170921,000000,19.779,19.819,19.71,19.799,649090,0
+YPF.US,D,20170922,000000,19.759,20.361,19.661,20.213,887180,0
+YPF.US,D,20170925,000000,20.213,20.578,19.877,19.957,991620,0
+YPF.US,D,20170926,000000,19.986,21.248,19.986,20.726,2721128,0
+YPF.US,D,20170927,000000,20.775,21.879,20.755,21.652,1819731,0
+YPF.US,D,20170928,000000,21.741,21.904,21.445,21.662,1433382,0
+YPF.US,D,20170929,000000,21.662,22.341,21.662,21.968,1205563,0
+YPF.US,D,20171002,000000,21.889,22.875,21.8,22.639,2277868,0
+YPF.US,D,20171003,000000,22.668,22.895,22.372,22.451,1019080,0
+YPF.US,D,20171004,000000,22.589,22.678,22.254,22.333,574056,0
+YPF.US,D,20171005,000000,22.441,22.776,22.392,22.53,478135,0
+YPF.US,D,20171006,000000,22.313,22.619,21.938,21.938,961882,0
+YPF.US,D,20171009,000000,22.041,22.116,21.889,21.918,559898,0
+YPF.US,D,20171010,000000,22.5,22.53,22.046,22.362,1552095,0
+YPF.US,D,20171011,000000,22.392,22.481,22.126,22.471,553744,0
+YPF.US,D,20171012,000000,22.274,22.633,22.141,22.184,783215,0
+YPF.US,D,20171013,000000,22.422,22.707,22.224,22.481,758839,0
+YPF.US,D,20171016,000000,22.668,22.806,22.362,22.441,410687,0
+YPF.US,D,20171017,000000,22.54,22.649,22.244,22.481,422475,0
+YPF.US,D,20171018,000000,22.392,22.589,22.284,22.5,594523,0
+YPF.US,D,20171019,000000,22.52,22.678,22.234,22.609,866739,0
+YPF.US,D,20171020,000000,22.629,22.678,22.175,22.639,855894,0
+YPF.US,D,20171023,000000,22.737,23.96,22.697,23.871,3553619,0
+YPF.US,D,20171024,000000,24.167,24.167,23.23,23.694,1218926,0
+YPF.US,D,20171025,000000,23.96,24.502,23.704,24.383,1674276,0
+YPF.US,D,20171026,000000,24.502,24.818,24.058,24.127,1651198,0
+YPF.US,D,20171027,000000,24.019,24.561,23.694,24.177,1014521,0
+YPF.US,D,20171030,000000,24.295,24.34,23.95,24.127,593514,0
+YPF.US,D,20171031,000000,24.117,24.335,24.049,24.216,894713,0
+YPF.US,D,20171101,000000,24.255,24.492,23.822,24.157,1535961,0
+YPF.US,D,20171102,000000,24.265,24.443,24.009,24.315,615526,0
+YPF.US,D,20171103,000000,24.127,24.423,24.039,24.265,704975,0
+YPF.US,D,20171106,000000,24.345,24.985,23.969,24.808,1295964,0
+YPF.US,D,20171107,000000,24.906,25.084,24.245,24.373,826725,0
+YPF.US,D,20171108,000000,24.482,24.502,23.671,24.463,1334377,0
+YPF.US,D,20171109,000000,24.65,24.896,23.694,23.772,1996716,0
+YPF.US,D,20171110,000000,23.664,23.713,22.589,22.993,1339543,0
+YPF.US,D,20171113,000000,22.845,23.028,22.372,22.835,613498,0
+YPF.US,D,20171114,000000,22.767,22.855,21.958,22.056,1270066,0
+YPF.US,D,20171115,000000,21.672,22.126,21.258,21.948,1845851,0
+YPF.US,D,20171116,000000,22.096,22.737,22.096,22.678,761046,0
+YPF.US,D,20171117,000000,22.707,22.835,22.332,22.658,735742,0
+YPF.US,D,20171120,000000,22.569,22.727,22.254,22.431,563726,0
+YPF.US,D,20171121,000000,23.181,23.181,22.431,22.639,491120,0
+YPF.US,D,20171122,000000,22.767,23.013,22.727,22.845,716097,0
+YPF.US,D,20171124,000000,22.983,23.141,22.658,22.687,262050,0
+YPF.US,D,20171127,000000,22.362,22.609,22.224,22.441,510947,0
+YPF.US,D,20171128,000000,22.54,22.54,22.175,22.264,593730,0
+YPF.US,D,20171129,000000,22.254,22.372,21.893,21.998,796463,0
+YPF.US,D,20171130,000000,22.214,22.471,21.899,22.372,714502,0
+YPF.US,D,20171201,000000,22.342,22.935,22.333,22.619,626394,0
+YPF.US,D,20171204,000000,22.717,22.855,22.579,22.668,461021,0
+YPF.US,D,20171205,000000,22.653,22.653,21.83,22.056,1179628,0
+YPF.US,D,20171206,000000,21.791,22.357,21.692,22.166,1067679,0
+YPF.US,D,20171207,000000,22.027,22.313,21.899,21.978,628485,0
+YPF.US,D,20171208,000000,22.146,22.214,21.692,21.761,518495,0
+YPF.US,D,20171211,000000,21.85,22.397,21.761,21.889,1989715,0
+YPF.US,D,20171212,000000,22.037,22.189,21.682,21.721,912686,0
+YPF.US,D,20171213,000000,21.267,21.82,21.239,21.505,976755,0
+YPF.US,D,20171214,000000,21.573,21.712,21.277,21.357,756589,0
+YPF.US,D,20171215,000000,21.337,21.337,20.626,20.706,1554940,0
+YPF.US,D,20171218,000000,21.12,21.169,20.755,20.804,1094639,0
+YPF.US,D,20171219,000000,20.903,20.913,20.518,20.716,1025936,0
+YPF.US,D,20171220,000000,20.814,21.761,20.656,21.277,1667545,0
+YPF.US,D,20171221,000000,21.287,21.8,21.249,21.731,1570418,0
+YPF.US,D,20171222,000000,21.692,22.046,21.613,21.761,531961,0
+YPF.US,D,20171226,000000,21.751,21.938,21.42,21.899,1809119,0
+YPF.US,D,20171227,000000,21.86,21.978,21.761,21.899,671604,0
+YPF.US,D,20171228,000000,21.938,22.54,21.938,22.037,883894,0
+YPF.US,D,20171229,000000,22.096,22.653,21.84,22.589,777113,0
+YPF.US,D,20180102,000000,22.678,23.526,22.461,23.309,1472010,0
+YPF.US,D,20180103,000000,23.466,23.466,23.072,23.27,1458348,0
+YPF.US,D,20180104,000000,23.338,23.614,22.5,22.963,1299386,0
+YPF.US,D,20180105,000000,22.963,23.151,22.51,22.687,1572534,0
+YPF.US,D,20180108,000000,22.658,23.466,22.284,23.418,1133164,0
+YPF.US,D,20180109,000000,23.476,23.704,23.21,23.428,1215551,0
+YPF.US,D,20180110,000000,23.506,23.654,23.299,23.594,1255342,0
+YPF.US,D,20180111,000000,23.624,24.581,23.614,24.383,2439485,0
+YPF.US,D,20180112,000000,24.363,24.768,24.335,24.699,1958018,0
+YPF.US,D,20180116,000000,25.094,25.123,24.837,24.916,1598196,0
+YPF.US,D,20180117,000000,25.004,25.114,24.748,24.828,821708,0
+YPF.US,D,20180118,000000,24.63,25.074,24.413,24.876,867125,0
+YPF.US,D,20180119,000000,24.808,24.896,24.473,24.64,1362434,0
+YPF.US,D,20180122,000000,24.601,25.004,24.433,24.926,834196,0
+YPF.US,D,20180123,000000,24.896,25.389,24.778,25.202,1439440,0
+YPF.US,D,20180124,000000,25.36,25.912,25.36,25.902,1275874,0
+YPF.US,D,20180125,000000,26.129,26.326,25.755,25.813,913363,0
+YPF.US,D,20180126,000000,25.813,25.813,25.429,25.537,690492,0
+YPF.US,D,20180129,000000,25.172,25.172,23.348,24.019,3237556,0
+YPF.US,D,20180130,000000,23.93,23.93,23.368,23.566,1465996,0
+YPF.US,D,20180131,000000,23.742,24.004,23.584,23.812,1255854,0
+YPF.US,D,20180201,000000,23.9,24.305,23.674,24.255,1131718,0
+YPF.US,D,20180202,000000,23.408,23.92,22.865,22.865,1058903,0
+YPF.US,D,20180205,000000,22.559,22.678,21.948,22.234,1196756,0
+YPF.US,D,20180206,000000,21.771,22.767,21.396,22.629,1152769,0
+YPF.US,D,20180207,000000,22.629,22.777,21.761,21.761,1038732,0
+YPF.US,D,20180208,000000,21.87,22.184,21.13,21.13,1411200,0
+YPF.US,D,20180209,000000,21.12,21.327,20.39,20.824,1293288,0
+YPF.US,D,20180212,000000,21.11,21.998,20.903,21.83,960675,0
+YPF.US,D,20180213,000000,21.83,22.471,21.79,22.471,1013310,0
+YPF.US,D,20180214,000000,21.988,22.757,21.751,22.569,1096003,0
+YPF.US,D,20180215,000000,22.727,22.944,22.412,22.54,1054567,0
+YPF.US,D,20180216,000000,22.342,23.112,22.342,22.835,1089975,0
+YPF.US,D,20180220,000000,22.727,23.161,22.678,22.935,770721,0
+YPF.US,D,20180221,000000,22.935,23.171,22.687,22.865,607758,0
+YPF.US,D,20180222,000000,23.033,23.516,22.905,23.418,1062643,0
+YPF.US,D,20180223,000000,23.624,23.807,23.161,23.408,484674,0
+YPF.US,D,20180226,000000,23.496,23.664,23.23,23.664,661977,0
+YPF.US,D,20180227,000000,23.614,23.654,22.865,23.131,1179627,0
+YPF.US,D,20180228,000000,23.181,23.23,22.707,22.787,695506,0
+YPF.US,D,20180301,000000,22.835,23.023,22.382,22.53,1051623,0
+YPF.US,D,20180302,000000,22.244,22.342,21.633,22.204,1011109,0
+YPF.US,D,20180305,000000,22.136,22.431,21.909,22.056,1001616,0
+YPF.US,D,20180306,000000,22.54,22.559,21.988,22.184,898929,0
+YPF.US,D,20180307,000000,22.008,22.303,21.82,22.136,559855,0
+YPF.US,D,20180308,000000,22.136,22.323,21.86,22.046,240593,0
+YPF.US,D,20180309,000000,22.284,22.658,21.899,22.166,707418,0
+YPF.US,D,20180312,000000,22.184,22.204,21.465,21.721,870588,0
+YPF.US,D,20180313,000000,21.692,22.056,21.573,21.731,1008338,0
+YPF.US,D,20180314,000000,21.83,21.988,21.287,21.307,1121008,0
+YPF.US,D,20180315,000000,21.396,21.643,21.169,21.327,832395,0
+YPF.US,D,20180316,000000,21.583,21.583,21.199,21.239,546227,0
+YPF.US,D,20180319,000000,21.139,21.139,20.784,20.913,646135,0
+YPF.US,D,20180320,000000,20.992,21.174,20.923,21.031,668334,0
+YPF.US,D,20180321,000000,21.149,21.8,20.994,21.603,911231,0
+YPF.US,D,20180322,000000,21.367,21.455,20.962,20.972,589300,0
+YPF.US,D,20180323,000000,21.002,21.199,20.538,20.598,693800,0
+YPF.US,D,20180326,000000,20.913,21.633,20.824,21.613,1482569,0
+YPF.US,D,20180327,000000,21.623,21.687,21.05,21.209,661843,0
+YPF.US,D,20180328,000000,21.081,21.889,21.081,21.11,677164,0
+YPF.US,D,20180329,000000,21.159,21.563,20.982,21.317,364267,0
+YPF.US,D,20180402,000000,21.317,21.495,20.598,20.992,963643,0
+YPF.US,D,20180403,000000,21.199,21.41,21.002,21.277,941014,0
+YPF.US,D,20180404,000000,20.874,21.1,20.666,20.972,597649,0
+YPF.US,D,20180405,000000,21.189,21.317,20.992,21.081,429490,0
+YPF.US,D,20180406,000000,20.972,21.051,20.706,20.834,325813,0
+YPF.US,D,20180409,000000,20.893,21.179,20.861,21.011,491919,0
+YPF.US,D,20180410,000000,21.307,21.692,20.608,21.603,742329,0
+YPF.US,D,20180411,000000,21.672,21.909,21.475,21.87,792660,0
+YPF.US,D,20180412,000000,21.87,22.096,21.8,22.018,983666,0
+YPF.US,D,20180413,000000,22.056,22.184,21.87,22.076,379330,0
+YPF.US,D,20180416,000000,22.066,22.126,21.534,21.721,751629,0
+YPF.US,D,20180417,000000,21.702,22.471,21.652,22.342,1107115,0
+YPF.US,D,20180418,000000,22.55,22.777,22.382,22.491,616588,0
+YPF.US,D,20180419,000000,22.658,22.935,22.372,22.697,653507,0
+YPF.US,D,20180420,000000,22.589,22.609,22.175,22.274,778985,0
+YPF.US,D,20180423,000000,22.559,22.905,22.214,22.451,786153,0
+YPF.US,D,20180424,000000,22.629,22.787,22.156,22.234,976268,0
+YPF.US,D,20180425,000000,22.422,22.422,21.731,22.076,1081220,0
+YPF.US,D,20180426,000000,22.106,22.106,21.633,21.781,1269920,0
+YPF.US,D,20180427,000000,21.652,21.751,21.219,21.702,954313,0
+YPF.US,D,20180430,000000,21.643,21.909,21.465,21.583,782676,0
+YPF.US,D,20180501,000000,21.425,21.505,21.031,21.277,428538,0
+YPF.US,D,20180502,000000,21.189,21.347,20.4,20.41,1742236,0
+YPF.US,D,20180503,000000,20.46,20.564,19.266,19.375,2146556,0
+YPF.US,D,20180504,000000,19.345,20.375,19.336,19.523,2555297,0
+YPF.US,D,20180507,000000,19.661,20.075,19.552,19.71,1404537,0
+YPF.US,D,20180508,000000,19.592,19.592,18.596,19.04,4348754,0
+YPF.US,D,20180509,000000,19.671,19.829,19.06,19.799,2631712,0
+YPF.US,D,20180510,000000,19.887,20.618,19.848,20.518,2837476,0
+YPF.US,D,20180511,000000,20.636,20.982,20.213,20.47,1922906,0
+YPF.US,D,20180514,000000,19.799,20.479,19.759,20.233,1464307,0
+YPF.US,D,20180515,000000,20.075,20.636,19.513,19.601,2502332,0
+YPF.US,D,20180516,000000,19.601,19.774,19.158,19.601,2303336,0
+YPF.US,D,20180517,000000,19.621,20.055,19.611,19.789,1205319,0
+YPF.US,D,20180518,000000,19.759,19.957,19.671,19.809,762260,0
+YPF.US,D,20180521,000000,19.967,19.967,19.72,19.799,696884,0
+YPF.US,D,20180522,000000,19.769,19.829,19.336,19.513,1374193,0
+YPF.US,D,20180523,000000,19.355,19.414,18.99,19.306,973977,0
+YPF.US,D,20180524,000000,19.108,19.198,18.615,18.862,1185457,0
+YPF.US,D,20180525,000000,18.645,18.803,18.349,18.734,1398218,0
+YPF.US,D,20180529,000000,18.487,18.813,18.359,18.537,2850697,0
+YPF.US,D,20180530,000000,18.635,18.635,17.797,17.945,1342722,0
+YPF.US,D,20180531,000000,17.876,18.014,17.526,17.906,2193519,0
+YPF.US,D,20180601,000000,18.034,18.261,17.698,17.846,928738,0
+YPF.US,D,20180604,000000,18.073,18.191,17.65,17.678,995653,0
+YPF.US,D,20180605,000000,17.65,18.291,17.65,17.955,1582491,0
+YPF.US,D,20180606,000000,17.955,17.994,17.225,17.334,2006563,0
+YPF.US,D,20180607,000000,17.412,17.866,17.235,17.778,1455986,0
+YPF.US,D,20180608,000000,18.073,18.182,17.275,17.836,1850781,0
+YPF.US,D,20180611,000000,17.876,18.044,17.58,17.738,1151176,0
+YPF.US,D,20180612,000000,17.738,17.836,17.472,17.472,708504,0
+YPF.US,D,20180613,000000,17.393,17.61,17.196,17.265,904802,0
+YPF.US,D,20180614,000000,17.393,17.482,16.584,16.723,1558964,0
+YPF.US,D,20180615,000000,16.791,16.856,16.486,16.575,1042177,0
+YPF.US,D,20180618,000000,16.496,16.584,15.756,15.993,1835879,0
+YPF.US,D,20180619,000000,15.855,16.742,15.835,16.358,1346512,0
+YPF.US,D,20180620,000000,16.575,16.851,16.486,16.643,1707841,0
+YPF.US,D,20180621,000000,17.768,17.836,16.771,16.801,3429775,0
+YPF.US,D,20180622,000000,17.117,17.255,16.348,16.506,1182884,0
+YPF.US,D,20180625,000000,16.378,16.476,14.84,15.263,3220075,0
+YPF.US,D,20180626,000000,15.135,15.303,15.026,15.135,2094409,0
+YPF.US,D,20180627,000000,15.155,15.155,14.071,14.099,3968756,0
+YPF.US,D,20180628,000000,14.149,14.583,13.646,13.893,2888610,0
+YPF.US,D,20180629,000000,13.961,14.238,13.31,13.39,1780002,0
+YPF.US,D,20180702,000000,13.459,13.528,12.956,12.986,1991124,0
+YPF.US,D,20180703,000000,13.212,14.312,13.074,14.179,3419278,0
+YPF.US,D,20180705,000000,14.474,14.662,14.257,14.602,2723564,0
+YPF.US,D,20180706,000000,14.602,14.642,14.287,14.464,1779137,0
+YPF.US,D,20180709,000000,14.74,15.186,14.72,15.036,1102460,0
+YPF.US,D,20180710,000000,14.987,15.135,14.76,14.898,1860766,0
+YPF.US,D,20180711,000000,14.583,14.81,14.464,14.583,1100509,0
+YPF.US,D,20180712,000000,14.977,14.977,14.75,14.918,1047524,0
+YPF.US,D,20180713,000000,14.888,14.957,14.81,14.849,1175918,0
+YPF.US,D,20180716,000000,14.73,14.888,14.642,14.84,771899,0
+YPF.US,D,20180717,000000,14.692,15.224,14.682,15.145,899915,0
+YPF.US,D,20180718,000000,14.918,15.471,14.662,15.323,962219,0
+YPF.US,D,20180719,000000,15.214,15.426,14.938,15.323,1377321,0
+YPF.US,D,20180720,000000,15.539,16.318,15.312,16.13,2150758,0
+YPF.US,D,20180723,000000,16.13,16.23,15.874,16.18,742911,0
+YPF.US,D,20180724,000000,16.288,16.939,16.288,16.861,1449582,0
+YPF.US,D,20180725,000000,16.909,17.166,16.742,16.979,1186293,0
+YPF.US,D,20180726,000000,16.871,17.047,16.112,16.486,1189248,0
+YPF.US,D,20180727,000000,16.506,17.057,16.358,16.466,793397,0
+YPF.US,D,20180730,000000,16.565,16.693,15.954,16.23,978894,0
+YPF.US,D,20180731,000000,16.268,16.417,16.13,16.368,839089,0
+YPF.US,D,20180801,000000,16.24,16.278,15.712,15.835,1974030,0
+YPF.US,D,20180802,000000,15.589,15.924,15.489,15.766,802182,0
+YPF.US,D,20180803,000000,15.845,16.387,15.845,16.308,690793,0
+YPF.US,D,20180806,000000,16.14,16.25,15.973,16.042,537361,0
+YPF.US,D,20180807,000000,16.268,16.268,15.727,15.786,778946,0
+YPF.US,D,20180808,000000,15.944,15.944,15.135,15.313,1498755,0
+YPF.US,D,20180809,000000,15.194,15.233,14.859,15.155,1008714,0
+YPF.US,D,20180810,000000,14.849,15.036,14.297,14.987,1399617,0
+YPF.US,D,20180813,000000,14.81,14.898,14.464,14.592,1519891,0
+YPF.US,D,20180814,000000,14.8,15.096,14.622,15.086,1188564,0
+YPF.US,D,20180815,000000,14.859,14.888,14.612,14.8,965898,0
+YPF.US,D,20180816,000000,14.868,15.323,14.859,15.017,1172762,0
+YPF.US,D,20180817,000000,15.026,15.026,14.524,14.682,1374742,0
+YPF.US,D,20180820,000000,14.692,15.381,14.692,15.371,939900,0
+YPF.US,D,20180821,000000,15.421,15.579,15.184,15.313,743972,0
+YPF.US,D,20180822,000000,15.352,16.002,15.233,15.894,620501,0
+YPF.US,D,20180823,000000,15.894,16.062,15.692,15.825,827773,0
+YPF.US,D,20180824,000000,15.983,16.022,15.081,15.253,1170117,0
+YPF.US,D,20180827,000000,15.333,15.865,15.233,15.707,774445,0
+YPF.US,D,20180828,000000,15.667,15.737,15.253,15.411,1221538,0
+YPF.US,D,20180829,000000,15.638,15.657,14.977,15.155,1785680,0
+YPF.US,D,20180830,000000,15.017,15.046,13.557,13.814,4989671,0
+YPF.US,D,20180831,000000,13.794,15.066,13.38,14.918,3578658,0
+YPF.US,D,20180904,000000,14.544,14.82,14.001,14.228,1487817,0
+YPF.US,D,20180905,000000,14.099,15.086,13.705,14.711,1810818,0
+YPF.US,D,20180906,000000,14.702,15.579,14.662,15.076,1317815,0
+YPF.US,D,20180907,000000,15.559,15.766,15.051,15.243,987347,0
+YPF.US,D,20180910,000000,15.283,15.347,14.602,14.612,436850,0
+YPF.US,D,20180911,000000,14.307,14.484,13.823,14.464,650997,0
+YPF.US,D,20180912,000000,14.692,14.928,14.592,14.632,1329866,0
+YPF.US,D,20180913,000000,14.652,15.007,14.632,14.672,781902,0
+YPF.US,D,20180914,000000,14.83,15.017,14.366,14.692,879709,0
+YPF.US,D,20180917,000000,14.592,14.81,14.592,14.77,641947,0
+YPF.US,D,20180918,000000,14.78,15.894,14.682,15.647,1006414,0
+YPF.US,D,20180919,000000,15.667,16.752,15.461,16.2,1593811,0
+YPF.US,D,20180920,000000,16.456,17.028,16.268,16.899,2372908,0
+YPF.US,D,20180921,000000,16.989,17.255,16.545,16.801,1657157,0
+YPF.US,D,20180924,000000,16.861,16.979,15.894,16.268,1059731,0
+YPF.US,D,20180925,000000,15.865,16.438,15.618,16.308,1414358,0
+YPF.US,D,20180926,000000,16.318,16.476,15.924,16.022,1202681,0
+YPF.US,D,20180927,000000,16.042,16.308,15.727,15.825,1486342,0
+YPF.US,D,20180928,000000,15.687,15.874,15.189,15.233,1121545,0
+YPF.US,D,20181001,000000,15.628,15.628,14.898,14.987,1580860,0
+YPF.US,D,20181002,000000,15.175,15.599,15.046,15.461,1248997,0
+YPF.US,D,20181003,000000,15.776,15.82,15.396,15.441,1029888,0
+YPF.US,D,20181004,000000,15.401,15.411,14.405,14.622,1833901,0
+YPF.US,D,20181005,000000,14.632,14.77,14.297,14.356,1179147,0
+YPF.US,D,20181008,000000,14.386,15.145,14.277,14.938,968965,0
+YPF.US,D,20181009,000000,14.888,15.086,14.396,15.017,704274,0
+YPF.US,D,20181010,000000,14.859,14.968,14.317,14.356,665312,0
+YPF.US,D,20181011,000000,14.396,14.563,13.923,13.942,1248845,0
+YPF.US,D,20181012,000000,14.277,14.592,14.099,14.534,757586,0
+YPF.US,D,20181015,000000,14.494,14.637,14.208,14.435,600875,0
+YPF.US,D,20181016,000000,14.554,14.74,14.159,14.464,1063320,0
+YPF.US,D,20181017,000000,14.445,14.508,14.208,14.415,634124,0
+YPF.US,D,20181018,000000,14.297,14.445,14.089,14.089,570138,0
+YPF.US,D,20181019,000000,14.257,14.376,13.685,14.119,545654,0
+YPF.US,D,20181022,000000,14.189,14.297,13.488,13.903,1269323,0
+YPF.US,D,20181023,000000,13.656,14.001,13.4,13.794,916981,0
+YPF.US,D,20181024,000000,13.833,14.297,13.054,13.212,1220669,0
+YPF.US,D,20181025,000000,13.685,14.356,13.429,14.287,1111970,0
+YPF.US,D,20181026,000000,14.189,14.938,13.913,14.908,1215396,0
+YPF.US,D,20181029,000000,15.086,15.273,14.252,14.544,1282109,0
+YPF.US,D,20181030,000000,14.544,14.81,14.396,14.662,664120,0
+YPF.US,D,20181031,000000,14.73,14.83,13.991,14.79,1570726,0
+YPF.US,D,20181101,000000,14.888,15.471,14.77,15.461,1520721,0
+YPF.US,D,20181102,000000,15.481,15.734,15.293,15.539,1156982,0
+YPF.US,D,20181105,000000,15.618,15.963,15.55,15.845,775799,0
+YPF.US,D,20181106,000000,15.894,16.082,15.667,15.796,531306,0
+YPF.US,D,20181107,000000,15.954,16.2,15.845,16.072,814418,0
+YPF.US,D,20181108,000000,15.904,16.092,15.337,15.509,669047,0
+YPF.US,D,20181109,000000,15.471,15.569,14.81,15.224,622489,0
+YPF.US,D,20181112,000000,15.471,15.786,15.224,15.323,753541,0
+YPF.US,D,20181113,000000,15.283,15.283,14.53,14.75,1197418,0
+YPF.US,D,20181114,000000,14.888,15.441,14.632,15.303,738770,0
+YPF.US,D,20181115,000000,15.313,15.865,15.105,15.687,883968,0
+YPF.US,D,20181116,000000,15.638,16.032,15.273,15.697,959102,0
+YPF.US,D,20181119,000000,15.549,15.677,15.411,15.499,609841,0
+YPF.US,D,20181120,000000,15.175,15.175,14.617,14.672,1035171,0
+YPF.US,D,20181121,000000,14.849,15.145,14.74,14.977,393062,0
+YPF.US,D,20181123,000000,14.592,14.835,14.489,14.692,330016,0
+YPF.US,D,20181126,000000,14.78,14.898,14.396,14.464,537249,0
+YPF.US,D,20181127,000000,14.632,14.888,14.356,14.376,436922,0
+YPF.US,D,20181128,000000,14.366,14.849,14.051,14.692,929710,0
+YPF.US,D,20181129,000000,14.692,15.026,14.592,15.017,553355,0
+YPF.US,D,20181130,000000,14.958,14.987,14.652,14.76,944991,0
+YPF.US,D,20181203,000000,15.333,15.579,15.115,15.421,1194220,0
+YPF.US,D,20181204,000000,15.421,15.756,15.086,15.529,919566,0
+YPF.US,D,20181206,000000,14.189,15.165,14.08,15.017,740386,0
+YPF.US,D,20181207,000000,15.135,15.451,14.607,14.78,550627,0
+YPF.US,D,20181210,000000,14.592,14.78,14.119,14.336,853591,0
+YPF.US,D,20181211,000000,14.376,14.652,14.021,14.139,778809,0
+YPF.US,D,20181212,000000,14.277,14.602,14.149,14.208,854132,0
+YPF.US,D,20181213,000000,14.149,14.327,14.001,14.159,470254,0
+YPF.US,D,20181214,000000,13.923,14.277,13.666,14.189,688284,0
+YPF.US,D,20181217,000000,14.109,14.109,13.301,13.468,1142990,0
+YPF.US,D,20181218,000000,13.449,13.498,12.936,13.144,1200873,0
+YPF.US,D,20181219,000000,13.242,13.429,12.571,12.897,1230835,0
+YPF.US,D,20181220,000000,13.094,13.262,12.551,12.581,1450562,0
+YPF.US,D,20181221,000000,12.621,12.739,12.217,12.453,1048698,0
+YPF.US,D,20181224,000000,12.334,12.542,12.145,12.215,476280,0
+YPF.US,D,20181226,000000,12.265,13.068,11.892,13.029,1039399,0
+YPF.US,D,20181227,000000,12.721,13.267,12.681,13.168,893100,0
+YPF.US,D,20181228,000000,13.356,13.426,12.783,12.969,822552,0
+YPF.US,D,20181231,000000,13.009,13.346,12.83,13.287,639712,0
+YPF.US,D,20190102,000000,13.197,13.753,13.019,13.614,911490,0
+YPF.US,D,20190103,000000,13.793,13.892,13.525,13.654,1248061,0
+YPF.US,D,20190104,000000,13.892,14.567,13.813,14.319,1752570,0
+YPF.US,D,20190107,000000,14.418,14.636,14.299,14.418,2137009,0
+YPF.US,D,20190108,000000,14.517,14.577,14.051,14.12,2152018,0
+YPF.US,D,20190109,000000,14.378,14.715,14.19,14.309,3182600,0
+YPF.US,D,20190110,000000,14.229,14.428,14.06,14.348,4483655,0
+YPF.US,D,20190111,000000,14.16,14.795,14.08,14.567,3380565,0
+YPF.US,D,20190114,000000,14.418,14.715,14.209,14.497,953841,0
+YPF.US,D,20190115,000000,14.596,14.646,14.18,14.398,1024850,0
+YPF.US,D,20190116,000000,14.418,14.835,14.229,14.586,2942638,0
+YPF.US,D,20190117,000000,14.467,14.874,14.309,14.844,1560409,0
+YPF.US,D,20190118,000000,15.281,15.4,14.715,15.281,2860958,0
+YPF.US,D,20190122,000000,15.033,15.351,14.805,15.291,2167828,0
+YPF.US,D,20190123,000000,15.331,15.331,14.755,15.142,746520,0
+YPF.US,D,20190124,000000,15.182,15.708,15.182,15.539,1989655,0
+YPF.US,D,20190125,000000,15.678,15.777,15.4,15.509,543124,0
+YPF.US,D,20190128,000000,15.212,15.341,14.964,15.241,782660,0
+YPF.US,D,20190129,000000,15.41,15.757,15.38,15.549,1137563,0
+YPF.US,D,20190130,000000,15.718,15.936,15.504,15.777,928456,0
+YPF.US,D,20190131,000000,15.867,16.234,15.658,16.224,1382249,0
+YPF.US,D,20190201,000000,16.204,16.472,16.085,16.373,882439,0
+YPF.US,D,20190204,000000,16.323,16.571,16.244,16.472,1458587,0
+YPF.US,D,20190205,000000,16.472,16.531,16.263,16.442,794232,0
+YPF.US,D,20190206,000000,16.383,16.492,15.936,15.986,578875,0
+YPF.US,D,20190207,000000,15.906,15.906,15.142,15.44,1255505,0
+YPF.US,D,20190208,000000,15.4,15.529,15.117,15.489,838859,0
+YPF.US,D,20190211,000000,15.39,15.47,15.102,15.311,914441,0
+YPF.US,D,20190212,000000,15.618,15.857,15.499,15.708,818481,0
+YPF.US,D,20190213,000000,15.688,15.921,15.37,15.559,1276415,0
+YPF.US,D,20190214,000000,15.43,15.688,15.321,15.609,347053,0
+YPF.US,D,20190215,000000,15.757,15.787,15.311,15.351,804459,0
+YPF.US,D,20190219,000000,15.172,15.192,14.626,14.874,1377689,0
+YPF.US,D,20190220,000000,14.686,15.058,14.507,14.537,904013,0
+YPF.US,D,20190221,000000,14.884,14.884,14.413,14.467,674452,0
+YPF.US,D,20190222,000000,14.567,14.964,14.563,14.825,821440,0
+YPF.US,D,20190225,000000,14.924,14.993,14.487,14.497,580954,0
+YPF.US,D,20190226,000000,14.477,14.576,14.209,14.358,550902,0
+YPF.US,D,20190227,000000,14.408,14.537,14.19,14.388,764070,0
+YPF.US,D,20190228,000000,14.328,14.735,13.813,14.031,1261592,0
+YPF.US,D,20190301,000000,14.021,14.18,13.505,13.634,1584390,0
+YPF.US,D,20190304,000000,13.654,13.842,13.158,13.207,1787575,0
+YPF.US,D,20190305,000000,13.237,13.535,12.771,12.91,1914330,0
+YPF.US,D,20190306,000000,12.91,13.039,12.185,12.552,3808003,0
+YPF.US,D,20190307,000000,12.552,12.79,11.957,12.642,3587056,0
+YPF.US,D,20190308,000000,12.959,12.969,12.518,12.741,2457702,0
+YPF.US,D,20190311,000000,13.237,13.545,12.86,13.525,2239688,0
+YPF.US,D,20190312,000000,13.644,13.793,13.545,13.674,2062384,0
+YPF.US,D,20190313,000000,13.684,13.961,13.684,13.902,1579466,0
+YPF.US,D,20190314,000000,13.862,14.031,13.783,13.892,1151271,0
+YPF.US,D,20190315,000000,13.942,14.378,13.912,14.219,2099080,0
+YPF.US,D,20190318,000000,14.368,14.835,14.249,14.577,1449008,0
+YPF.US,D,20190319,000000,14.596,14.686,14.11,14.199,1385751,0
+YPF.US,D,20190320,000000,14.17,14.517,14.09,14.358,1455565,0
+YPF.US,D,20190321,000000,14.328,14.423,14.1,14.299,1255171,0
+YPF.US,D,20190322,000000,14.011,14.036,13.599,13.654,2072343,0
+YPF.US,D,20190325,000000,13.604,13.803,13.525,13.733,1491079,0
+YPF.US,D,20190326,000000,13.852,14.15,13.426,13.654,1801962,0
+YPF.US,D,20190327,000000,13.465,13.644,13.138,13.277,1649677,0
+YPF.US,D,20190328,000000,13.197,13.614,13.187,13.584,725100,0
+YPF.US,D,20190329,000000,13.743,13.932,13.743,13.902,2732234,0
+YPF.US,D,20190401,000000,14.11,14.363,13.942,14.338,1167356,0
+YPF.US,D,20190402,000000,14.358,14.368,14.15,14.209,536436,0
+YPF.US,D,20190403,000000,14.388,14.547,14.239,14.319,1271025,0
+YPF.US,D,20190404,000000,14.319,14.408,14.259,14.368,1729297,0
+YPF.US,D,20190405,000000,14.408,14.532,14.338,14.457,1466109,0
+YPF.US,D,20190408,000000,14.467,14.964,14.467,14.954,1759835,0
+YPF.US,D,20190409,000000,14.894,14.973,14.467,14.616,1697924,0
+YPF.US,D,20190410,000000,14.706,15.023,14.706,14.874,1485542,0
+YPF.US,D,20190411,000000,14.844,14.874,14.438,14.676,1258519,0
+YPF.US,D,20190412,000000,14.596,14.884,14.502,14.626,826135,0
+YPF.US,D,20190415,000000,14.706,14.884,14.577,14.825,1206519,0
+YPF.US,D,20190416,000000,14.835,14.914,14.696,14.795,728187,0
+YPF.US,D,20190417,000000,14.884,14.983,14.725,14.725,2358101,0
+YPF.US,D,20190418,000000,14.775,14.854,14.269,14.279,926926,0
+YPF.US,D,20190422,000000,14.368,14.527,14.209,14.299,845752,0
+YPF.US,D,20190423,000000,14.398,14.835,14.348,14.765,1430071,0
+YPF.US,D,20190424,000000,14.755,14.755,13.882,13.922,2915258,0
+YPF.US,D,20190425,000000,13.624,13.664,12.582,13.594,3580672,0
+YPF.US,D,20190426,000000,13.545,13.614,13.029,13.039,1932837,0
+YPF.US,D,20190429,000000,13.148,13.222,12.919,13.118,1233507,0
+YPF.US,D,20190430,000000,13.148,13.535,13.148,13.426,955298,0
+YPF.US,D,20190501,000000,13.416,13.455,13.078,13.336,1044743,0
+YPF.US,D,20190502,000000,13.297,13.555,13.217,13.515,1060777,0
+YPF.US,D,20190503,000000,13.743,14.338,13.604,14.309,2074903,0
+YPF.US,D,20190506,000000,14.021,14.696,13.892,14.577,3004836,0
+YPF.US,D,20190507,000000,14.388,14.626,14.249,14.547,2271411,0
+YPF.US,D,20190508,000000,14.676,14.973,14.606,14.825,1610897,0
+YPF.US,D,20190509,000000,14.567,15.123,14.537,14.884,2300271,0
+YPF.US,D,20190510,000000,14.884,14.944,14.408,14.517,1292945,0
+YPF.US,D,20190513,000000,14.269,14.487,13.932,13.932,1292687,0
+YPF.US,D,20190514,000000,14.041,14.547,13.951,14.438,1580383,0
+YPF.US,D,20190515,000000,14.209,15.102,14.209,15.023,1723616,0
+YPF.US,D,20190516,000000,14.904,15.534,14.894,15.39,1721814,0
+YPF.US,D,20190517,000000,15.231,15.738,14.934,15.251,2112568,0
+YPF.US,D,20190520,000000,15.231,15.475,15.083,15.231,1989855,0
+YPF.US,D,20190521,000000,15.37,15.39,15.063,15.152,1967132,0
+YPF.US,D,20190522,000000,15.182,15.301,14.835,15.192,1772575,0
+YPF.US,D,20190523,000000,14.874,14.904,14.497,14.775,2270880,0
+YPF.US,D,20190524,000000,15.053,15.291,14.725,15.291,2684708,0
+YPF.US,D,20190528,000000,15.301,15.886,15.241,15.589,27023113,0
+YPF.US,D,20190529,000000,15.37,15.37,14.706,14.825,4312560,0
+YPF.US,D,20190530,000000,14.904,15.182,14.725,14.755,1467224,0
+YPF.US,D,20190531,000000,14.646,14.745,14.497,14.715,1153273,0
+YPF.US,D,20190603,000000,14.825,15.122,14.438,14.854,1483385,0
+YPF.US,D,20190604,000000,14.934,15.102,14.596,15.013,2336839,0
+YPF.US,D,20190605,000000,14.914,15.162,14.775,14.944,955058,0
+YPF.US,D,20190606,000000,15.083,15.281,14.763,15.112,874914,0
+YPF.US,D,20190607,000000,15.212,15.569,15.073,15.519,1198428,0
+YPF.US,D,20190610,000000,15.599,16.065,15.539,16.005,2212659,0
+YPF.US,D,20190611,000000,16.105,16.789,15.847,16.621,2730371,0
+YPF.US,D,20190612,000000,16.809,17.553,16.521,17.087,5273150,0
+YPF.US,D,20190613,000000,17.246,17.355,16.095,17.008,2645757,0
+YPF.US,D,20190614,000000,17.018,17.335,16.809,16.869,1673991,0
+YPF.US,D,20190617,000000,16.76,17.375,16.646,17.147,1312443,0
+YPF.US,D,20190618,000000,17.414,17.682,17.365,17.563,2353216,0
+YPF.US,D,20190619,000000,17.643,17.692,17.454,17.514,1254287,0
+YPF.US,D,20190620,000000,17.752,18.109,17.752,18.109,1455318,0
+YPF.US,D,20190621,000000,18,18.198,17.807,18.079,2064378,0
+YPF.US,D,20190624,000000,18.05,18.124,17.841,18.089,1619843,0
+YPF.US,D,20190625,000000,18.059,18.248,17.861,18.01,1236313,0
+YPF.US,D,20190626,000000,18.059,18.441,17.98,18.05,1659611,0
+YPF.US,D,20190627,000000,18.03,18.367,17.911,18.159,1250231,0
+YPF.US,D,20190628,000000,18.188,18.407,17.94,18.069,1171619,0
+YPF.US,D,20190701,000000,18.387,18.585,18.159,18.357,1733135,0
+YPF.US,D,20190702,000000,18.357,18.397,17.901,17.96,1416590,0
+YPF.US,D,20190703,000000,18.03,18.124,17.911,18.109,637744,0
+YPF.US,D,20190705,000000,18.149,18.208,17.901,18.01,893322,0
+YPF.US,D,20190708,000000,17.96,18.02,17.583,17.99,864405,0
+YPF.US,D,20190709,000000,17.89,18.36,17.86,18.16,706503,0
+YPF.US,D,20190710,000000,18.24,18.53,18.01,18.45,1663529,0
+YPF.US,D,20190711,000000,18.39,18.6,18.28,18.43,699776,0
+YPF.US,D,20190712,000000,18.39,18.53,18.35,18.44,669934,0
+YPF.US,D,20190715,000000,18.46,18.51,18.085,18.09,815719,0
+YPF.US,D,20190716,000000,18.08,18.3,17.9,18.12,1363388,0
+YPF.US,D,20190717,000000,18.11,18.19,17.92,17.96,732572,0
+YPF.US,D,20190718,000000,17.94,18.11,17.55,17.73,1619920,0
+YPF.US,D,20190719,000000,17.73,17.88,17.23,17.29,1262073,0
+YPF.US,D,20190722,000000,17.39,17.42,16.8,16.99,1236651,0
+YPF.US,D,20190723,000000,17.12,17.12,16.68,16.78,923579,0
+YPF.US,D,20190724,000000,16.67,17.27,16.67,16.87,1199607,0
+YPF.US,D,20190725,000000,16.85,16.85,16.43,16.64,909345,0
+YPF.US,D,20190726,000000,16.68,16.87,16.61,16.81,734190,0
+YPF.US,D,20190729,000000,16.64,17.05,16.48,16.94,1018664,0
+YPF.US,D,20190730,000000,16.77,16.87,16.6501,16.7,649722,0
+YPF.US,D,20190731,000000,16.7,16.88,16.43,16.45,1592695,0
+YPF.US,D,20190801,000000,16.26,16.72,15.8,16.02,1232081,0
+YPF.US,D,20190802,000000,16.07,16.26,15.84,15.88,780505,0
+YPF.US,D,20190805,000000,15.44,15.53,15.01,15.48,1483948,0
+YPF.US,D,20190806,000000,15.7,16.05,15.56,15.65,1160052,0
+YPF.US,D,20190807,000000,15.37,17.03,15.17,15.85,2182366,0
+YPF.US,D,20190808,000000,15.94,16.08,15.46,15.63,1599977,0
+YPF.US,D,20190809,000000,15.82,16.885,15.56,16.68,2262587,0
+YPF.US,D,20190812,000000,11.5,12.68,10.2601,11,18911513,0
+YPF.US,D,20190813,000000,11.55,11.9,11.25,11.35,5517069,0
+YPF.US,D,20190814,000000,11.14,11.34,10.35,10.36,5048332,0
+YPF.US,D,20190815,000000,10.74,10.98,10.41,10.52,6520386,0
+YPF.US,D,20190816,000000,10.66,10.735,10.475,10.56,3402399,0
+YPF.US,D,20190819,000000,10.52,10.59,9.68,9.78,4062505,0
+YPF.US,D,20190820,000000,10.1,10.15,9.63,9.65,3330948,0
+YPF.US,D,20190821,000000,9.88,10.12,9.64,10,2254508,0
+YPF.US,D,20190822,000000,10.03,10.05,9.72,9.75,2445318,0
+YPF.US,D,20190823,000000,9.7,9.73,9.35,9.62,3124514,0
+YPF.US,D,20190826,000000,9.57,9.73,9.265,9.42,2190819,0
+YPF.US,D,20190827,000000,9.49,9.5,8.87,8.92,4545555,0
+YPF.US,D,20190828,000000,8.83,9.09,8.78,8.78,17371881,0
+YPF.US,D,20190829,000000,8.69,8.94,8.18,8.9,8410625,0
+YPF.US,D,20190830,000000,8.95,8.98,8.55,8.56,3304783,0
+YPF.US,D,20190903,000000,8.95,8.95,8.04,8.13,5761148,0
+YPF.US,D,20190904,000000,8.34,8.65,8.08,8.47,15253011,0
+YPF.US,D,20190905,000000,8.78,9.385,8.67,9.25,12136795,0
+YPF.US,D,20190906,000000,9.3,10.07,9.22,9.26,13678640,0
+YPF.US,D,20190909,000000,9.33,9.51,8.88,8.91,11774146,0
+YPF.US,D,20190910,000000,8.96,9.28,8.91,8.96,4025391,0
+YPF.US,D,20190911,000000,9.08,9.16,8.66,8.85,4077607,0
+YPF.US,D,20190912,000000,8.71,8.95,8.66,8.69,2255033,0
+YPF.US,D,20190913,000000,8.75,8.81,8.54,8.62,2333022,0
+YPF.US,D,20190916,000000,8.8,9.05,8.76,8.97,4024514,0
+YPF.US,D,20190917,000000,8.94,8.94,8.51,8.72,2229459,0
+YPF.US,D,20190918,000000,8.6,8.84,8.56,8.8,2880300,0
+YPF.US,D,20190919,000000,8.82,9.27,8.77,9.23,3124564,0
+YPF.US,D,20190920,000000,9.3,9.39,9.09,9.18,2652155,0
+YPF.US,D,20190923,000000,9.11,9.155,8.9,8.99,993703,0
+YPF.US,D,20190924,000000,8.86,9.04,8.81,8.92,1054729,0
+YPF.US,D,20190925,000000,8.8,9.148,8.75,9.08,1758083,0
+YPF.US,D,20190926,000000,9.13,9.23,8.99,9.1,1268272,0
+YPF.US,D,20190927,000000,9,9.6,9,9.46,2293990,0
+YPF.US,D,20190930,000000,9.48,9.54,9.18,9.25,1620251,0
+YPF.US,D,20191001,000000,9.29,9.43,9.015,9.29,1821864,0
+YPF.US,D,20191002,000000,9.3,9.54,8.93,9.45,1696955,0
+YPF.US,D,20191003,000000,9.55,9.66,9.33,9.41,1383023,0
+YPF.US,D,20191004,000000,9.4,9.68,9.33,9.63,1686934,0
+YPF.US,D,20191007,000000,9.59,9.795,9.44,9.5,1555829,0
+YPF.US,D,20191008,000000,9.4,9.47,9.17,9.28,1831178,0
+YPF.US,D,20191009,000000,9.43,9.43,9.14,9.24,1897500,0
+YPF.US,D,20191010,000000,9.24,9.65,9.24,9.5,1684187,0
+YPF.US,D,20191011,000000,9.64,9.74,9.29,9.29,2271181,0
+YPF.US,D,20191014,000000,9.23,9.31,9.09,9.13,1015341,0
+YPF.US,D,20191015,000000,9.15,9.41,9.06,9.24,688289,0
+YPF.US,D,20191016,000000,9.15,9.275,9.07,9.1,957812,0
+YPF.US,D,20191017,000000,9.1,9.3,9.04,9.24,1465961,0
+YPF.US,D,20191018,000000,9.25,9.31,9,9.12,1816552,0
+YPF.US,D,20191021,000000,9.14,9.29,9.11,9.25,1063400,0
+YPF.US,D,20191022,000000,9.26,9.435,9.05,9.07,1581990,0
+YPF.US,D,20191023,000000,9.05,9.185,8.765,9.15,2898950,0
+YPF.US,D,20191024,000000,9.15,9.36,8.94,9.31,1744682,0
+YPF.US,D,20191025,000000,9.38,9.56,9.33,9.47,2892479,0
+YPF.US,D,20191028,000000,9.42,9.56,8.92,9.02,2619845,0
+YPF.US,D,20191029,000000,8.93,9.54,8.8,9.41,1955809,0
+YPF.US,D,20191030,000000,9.36,9.53,9.25,9.48,1672069,0
+YPF.US,D,20191031,000000,9.43,9.48,9.28,9.36,1936832,0
+YPF.US,D,20191101,000000,9.44,9.49,9.34,9.48,2861667,0
+YPF.US,D,20191104,000000,9.55,10.02,9.515,9.75,3924448,0
+YPF.US,D,20191105,000000,9.84,9.91,9.71,9.84,1808994,0
+YPF.US,D,20191106,000000,9.63,9.68,9.22,9.34,2534759,0
+YPF.US,D,20191107,000000,9.78,9.91,9.29,9.5,2362373,0
+YPF.US,D,20191108,000000,9.54,9.61,9.285,9.42,1392636,0
+YPF.US,D,20191111,000000,9.32,9.355,9.08,9.32,815847,0
+YPF.US,D,20191112,000000,9.31,9.36,9.04,9.1,1785533,0
+YPF.US,D,20191113,000000,9.14,9.14,8.855,8.96,1571285,0
+YPF.US,D,20191114,000000,9.04,9.2,8.98,9,1646204,0
+YPF.US,D,20191115,000000,9.04,9.32,9.04,9.24,1021578,0
+YPF.US,D,20191118,000000,9.22,9.26,8.87,8.91,1615708,0
+YPF.US,D,20191119,000000,8.99,9.08,8.58,8.98,1682824,0
+YPF.US,D,20191120,000000,9.05,9.39,9.03,9.2,1516126,0
+YPF.US,D,20191121,000000,9.25,9.27,9.055,9.19,812715,0
+YPF.US,D,20191122,000000,9.27,9.5488,9.23,9.44,1560409,0
+YPF.US,D,20191125,000000,9.39,9.775,9.37,9.52,1721378,0
+YPF.US,D,20191126,000000,9.48,9.49,9.195,9.41,2419384,0
+YPF.US,D,20191127,000000,9.4,9.78,9.3113,9.68,1478272,0
+YPF.US,D,20191129,000000,9.68,9.68,9.5,9.61,595740,0
+YPF.US,D,20191202,000000,9.65,9.6894,9.26,9.34,1397159,0
+YPF.US,D,20191203,000000,9.29,9.29,8.97,9.09,2131987,0
+YPF.US,D,20191204,000000,9.23,9.47,9.16,9.45,1471031,0
+YPF.US,D,20191205,000000,9.47,9.55,9.23,9.33,999355,0
+YPF.US,D,20191206,000000,9.35,9.74,9.35,9.66,2542876,0
+YPF.US,D,20191209,000000,9.8,10.3,9.74,10.16,3924908,0
+YPF.US,D,20191210,000000,10.05,10.31,9.71,9.85,2424553,0
+YPF.US,D,20191211,000000,10,10.17,9.74,9.77,1364723,0
+YPF.US,D,20191212,000000,9.83,10.405,9.81,10.19,2065329,0
+YPF.US,D,20191213,000000,10.27,10.63,10.242,10.37,2964832,0
+YPF.US,D,20191216,000000,10.38,10.63,10.2235,10.27,1721203,0
+YPF.US,D,20191217,000000,10.03,10.3,9.95,10.29,2127804,0
+YPF.US,D,20191218,000000,10.36,10.875,10.3,10.7,3844200,0
+YPF.US,D,20191219,000000,10.75,11.15,10.58,10.66,3733034,0
+YPF.US,D,20191220,000000,10.7,11.25,10.65,11.01,4402915,0
+YPF.US,D,20191223,000000,11.25,11.605,11.17,11.32,4483039,0
+YPF.US,D,20191224,000000,11.37,12.135,11.37,11.61,2428058,0
+YPF.US,D,20191226,000000,11.69,12.015,11.69,11.85,4594176,0
+YPF.US,D,20191227,000000,11.97,12.12,11.75,11.82,3983637,0
+YPF.US,D,20191230,000000,11.82,11.91,11.34,11.56,2407433,0
+YPF.US,D,20191231,000000,11.46,11.675,11.16,11.58,1142847,0
+YPF.US,D,20200102,000000,11.5,11.53,11.11,11.26,2877646,0
+YPF.US,D,20200103,000000,11.24,11.49,10.86,11.16,2751903,0
+YPF.US,D,20200106,000000,11.07,11.19,10.9,11.14,1924222,0
+YPF.US,D,20200107,000000,11.18,11.18,10.62,10.91,1530676,0
+YPF.US,D,20200108,000000,10.86,10.99,10.55,10.98,2080977,0
+YPF.US,D,20200109,000000,10.94,11.02,10.77,10.99,1503814,0
+YPF.US,D,20200110,000000,10.97,10.98,10.65,10.66,1574174,0
+YPF.US,D,20200113,000000,10.65,10.77,10.41,10.65,1309143,0
+YPF.US,D,20200114,000000,10.56,10.665,10.41,10.64,1220806,0
+YPF.US,D,20200115,000000,10.53,10.56,10.22,10.38,1266925,0
+YPF.US,D,20200116,000000,10.5,10.62,10.35,10.35,1564625,0
+YPF.US,D,20200117,000000,10.4,10.47,10.235,10.32,1749518,0
+YPF.US,D,20200121,000000,10.26,10.315,9.82,9.82,1955222,0
+YPF.US,D,20200122,000000,9.85,10.135,9.81,9.95,1896792,0
+YPF.US,D,20200123,000000,9.92,9.96,9.6915,9.76,1888065,0
+YPF.US,D,20200124,000000,9.7,9.755,9.51,9.66,1066194,0
+YPF.US,D,20200127,000000,9.45,9.45,9.26,9.37,1742175,0
+YPF.US,D,20200128,000000,9.53,9.55,9.31,9.42,1086213,0
+YPF.US,D,20200129,000000,9.48,9.71,9.45,9.58,2591198,0
+YPF.US,D,20200130,000000,9.52,9.68,9.44,9.61,1215244,0
+YPF.US,D,20200131,000000,9.48,9.5,9.16,9.39,1200388,0
+YPF.US,D,20200203,000000,9.42,9.77,9.36,9.68,1500741,0
+YPF.US,D,20200204,000000,9.84,10.075,9.58,9.7,2015863,0
+YPF.US,D,20200205,000000,9.85,10.01,9.795,9.85,682365,0
+YPF.US,D,20200206,000000,9.81,9.96,9.72,9.85,680843,0
+YPF.US,D,20200207,000000,9.74,9.86,9.64,9.86,735415,0
+YPF.US,D,20200210,000000,9.81,9.94,9.69,9.9,799983,0
+YPF.US,D,20200211,000000,9.8,9.92,9.43,9.56,1473014,0
+YPF.US,D,20200212,000000,9.62,9.74,9.43,9.43,1494065,0
+YPF.US,D,20200213,000000,9.34,9.39,9,9.21,1615029,0
+YPF.US,D,20200214,000000,9.28,9.51,9.18,9.48,987907,0
+YPF.US,D,20200218,000000,9.41,9.59,9.365,9.48,854956,0
+YPF.US,D,20200219,000000,9.58,9.73,9.52,9.65,730291,0
+YPF.US,D,20200220,000000,9.56,9.815,9.53,9.7,1275965,0
+YPF.US,D,20200221,000000,9.57,9.7,9.4,9.59,843698,0
+YPF.US,D,20200224,000000,9.23,9.31,9,9.12,1105527,0
+YPF.US,D,20200225,000000,9.22,9.22,8.49,8.5,2646637,0
+YPF.US,D,20200226,000000,8.55,8.92,8.55,8.57,2803459,0
+YPF.US,D,20200227,000000,8.4,8.48,8.1399,8.2,2877520,0
+YPF.US,D,20200228,000000,8.01,8.1,7.79,7.99,2787114,0
+YPF.US,D,20200302,000000,8.12,8.13,7.72,8.04,2507380,0
+YPF.US,D,20200303,000000,8.15,8.31,7.931,8.1,2797969,0
+YPF.US,D,20200304,000000,8.16,8.29,8.04,8.24,2138296,0
+YPF.US,D,20200305,000000,8.08,8.1,7.58,7.75,2775114,0
+YPF.US,D,20200306,000000,7.57,7.67,7.205,7.3,2787404,0
+YPF.US,D,20200309,000000,6.2,6.21,5.25,5.26,6518348,0
+YPF.US,D,20200310,000000,6.1,6.64,5.5,6.08,5236355,0
+YPF.US,D,20200311,000000,5.71,5.99,5.28,5.41,2444307,0
+YPF.US,D,20200312,000000,5.01,5.05,4.45,4.65,3465588,0
+YPF.US,D,20200313,000000,5.05,5.12,4.28,4.5,3454971,0
+YPF.US,D,20200316,000000,4.08,4.25,3.3,3.82,4820487,0
+YPF.US,D,20200317,000000,3.89,4,3.4,3.51,4097568,0
+YPF.US,D,20200318,000000,3.24,3.41,2.25,2.57,6563464,0
+YPF.US,D,20200319,000000,2.78,3.13,2.7,3.05,3577562,0
+YPF.US,D,20200320,000000,3.15,3.87,3,3.5,4451712,0
+YPF.US,D,20200323,000000,3.45,3.7,3.29,3.4,2169762,0
+YPF.US,D,20200324,000000,3.63,4.0694,3.63,3.93,2396228,0
+YPF.US,D,20200325,000000,4,4.43,3.87,4.23,3026158,0
+YPF.US,D,20200326,000000,4.3,4.62,4.04,4.13,2499646,0
+YPF.US,D,20200327,000000,3.95,4.02,3.6681,3.85,2019783,0
+YPF.US,D,20200330,000000,3.72,4.1,3.67,4.04,1407649,0
+YPF.US,D,20200331,000000,4,4.4,4,4.17,1419680,0
+YPF.US,D,20200401,000000,4.06,4.16,3.86,4.07,1298840,0
+YPF.US,D,20200402,000000,4.25,4.52,3.98,4.36,2506901,0
+YPF.US,D,20200403,000000,4.56,4.6,4.15,4.36,1236928,0
+YPF.US,D,20200406,000000,4.3,4.55,4.23,4.26,1584997,0
+YPF.US,D,20200407,000000,4.4,4.58,4.01,4.13,2552499,0
+YPF.US,D,20200408,000000,4.13,4.33,4.08,4.23,1490659,0
+YPF.US,D,20200409,000000,4.39,4.48,4.05,4.2,1673271,0
+YPF.US,D,20200413,000000,4.32,4.32,3.86,4,1718289,0
+YPF.US,D,20200414,000000,4.03,4.27,3.92,4,1362982,0
+YPF.US,D,20200415,000000,3.79,4.05,3.69,3.96,2155323,0
+YPF.US,D,20200416,000000,3.86,3.96,3.66,3.9,1693797,0
+YPF.US,D,20200417,000000,3.85,4.01,3.75,3.88,1731622,0
+YPF.US,D,20200420,000000,3.73,4.03,3.59,3.77,2722205,0
+YPF.US,D,20200421,000000,3.66,3.73,3.45,3.45,2832006,0
+YPF.US,D,20200422,000000,3.55,3.65,3.42,3.51,2970042,0
+YPF.US,D,20200423,000000,3.49,3.65,3.4,3.51,2259486,0
+YPF.US,D,20200424,000000,3.5,3.59,3.22,3.3,2656195,0
+YPF.US,D,20200427,000000,3.23,3.33,3.155,3.3,1476886,0
+YPF.US,D,20200428,000000,3.4,3.87,3.39,3.76,3973726,0
+YPF.US,D,20200429,000000,3.95,4.179,3.85,4.06,2933665,0
+YPF.US,D,20200430,000000,4.1,4.16,3.705,3.84,2846251,0
+YPF.US,D,20200501,000000,3.67,3.78,3.45,3.54,1460751,0
+YPF.US,D,20200504,000000,3.51,3.74,3.48,3.71,1134891,0
+YPF.US,D,20200505,000000,3.87,4.23,3.64,3.66,2511660,0
+YPF.US,D,20200506,000000,3.71,3.78,3.445,3.61,3083827,0
+YPF.US,D,20200507,000000,3.73,3.94,3.69,3.85,2576071,0
+YPF.US,D,20200508,000000,4.07,4.15,3.92,4.05,2717889,0
+YPF.US,D,20200511,000000,4.02,4.17,3.84,4.11,2150366,0
+YPF.US,D,20200512,000000,4.33,4.64,4.17,4.27,3941204,0
+YPF.US,D,20200513,000000,4.59,4.59,3.765,3.82,2975387,0
+YPF.US,D,20200514,000000,3.7,4.13,3.66,4.07,2315497,0
+YPF.US,D,20200515,000000,4.07,4.32,4.04,4.14,1697403,0
+YPF.US,D,20200518,000000,4.39,4.5,4.26,4.34,1964648,0
+YPF.US,D,20200519,000000,4.34,4.565,4.212,4.39,2368599,0
+YPF.US,D,20200520,000000,4.39,4.64,4.36,4.39,3015797,0
+YPF.US,D,20200521,000000,4.49,4.9301,4.29,4.62,3352043,0
+YPF.US,D,20200522,000000,4.57,4.74,4.44,4.72,1405337,0
+YPF.US,D,20200526,000000,5.07,5.085,4.78,4.93,2047365,0
+YPF.US,D,20200527,000000,5,5.29,4.855,5.29,1758558,0
+YPF.US,D,20200528,000000,5.38,5.39,4.855,4.91,1852054,0
+YPF.US,D,20200529,000000,4.81,5.05,4.67,5.04,5304990,0
+YPF.US,D,20200601,000000,4.99,5.12,4.78,5.09,2496831,0
+YPF.US,D,20200602,000000,5.21,5.47,5.13,5.43,2868442,0
+YPF.US,D,20200603,000000,5.51,5.86,5.29,5.72,2854429,0
+YPF.US,D,20200604,000000,5.64,6.01,5.6,5.78,2351587,0
+YPF.US,D,20200605,000000,6.09,6.25,5.71,5.74,2626768,0
+YPF.US,D,20200608,000000,6.05,6.6,5.9,6.57,3234308,0
+YPF.US,D,20200609,000000,6.2,6.47,5.91,6.44,3390694,0
+YPF.US,D,20200610,000000,6.31,6.44,5.96,6.27,3246556,0
+YPF.US,D,20200611,000000,5.72,6.08,5.63,5.7,3401233,0
+YPF.US,D,20200612,000000,6.11,6.27,5.855,6.06,2336485,0
+YPF.US,D,20200615,000000,5.76,6.03,5.635,5.79,2030436,0
+YPF.US,D,20200616,000000,6.1,6.17,5.77,5.8,2111282,0
+YPF.US,D,20200617,000000,5.78,5.92,5.64,5.74,1359124,0
+YPF.US,D,20200618,000000,5.6,5.77,5.31,5.35,2683708,0
+YPF.US,D,20200619,000000,5.46,5.75,5.42,5.57,1819796,0
+YPF.US,D,20200622,000000,5.37,5.5,5.28,5.38,1635388,0
+YPF.US,D,20200623,000000,5.48,5.73,5.4,5.56,1110602,0
+YPF.US,D,20200624,000000,5.43,5.58,5.33,5.46,1292480,0
+YPF.US,D,20200625,000000,5.39,5.775,5.33,5.77,1221160,0
+YPF.US,D,20200626,000000,5.75,5.78,5.57,5.7,1692168,0
+YPF.US,D,20200629,000000,5.72,5.89,5.72,5.85,1423992,0
+YPF.US,D,20200630,000000,5.73,5.81,5.58,5.75,2280749,0
+YPF.US,D,20200701,000000,5.74,5.87,5.69,5.81,1049740,0
+YPF.US,D,20200702,000000,5.91,6,5.69,5.8,1484734,0
+YPF.US,D,20200706,000000,6.15,6.34,5.88,6.24,2313360,0
+YPF.US,D,20200707,000000,6.16,6.1999,5.9982,6.02,1361853,0
+YPF.US,D,20200708,000000,6,6.21,5.9,6.2,1070362,0
+YPF.US,D,20200709,000000,6.15,6.275,6.04,6.19,1501797,0
+YPF.US,D,20200710,000000,6.11,6.32,6.11,6.3,725634,0
+YPF.US,D,20200713,000000,6.38,6.44,6.15,6.2,1402607,0
+YPF.US,D,20200714,000000,6.11,6.33,6.01,6.33,1186000,0
+YPF.US,D,20200715,000000,6.43,6.58,6.33,6.51,1086423,0
+YPF.US,D,20200716,000000,6.41,6.5899,6.35,6.52,1186304,0
+YPF.US,D,20200717,000000,6.54,6.685,6.29,6.41,1050220,0
+YPF.US,D,20200720,000000,6.42,6.42,6.21,6.41,1466552,0
+YPF.US,D,20200721,000000,6.5,6.65,6.41,6.49,1140199,0
+YPF.US,D,20200722,000000,6.49,6.735,6.3756,6.64,995613,0
+YPF.US,D,20200723,000000,6.7,7.03,6.57,6.81,1635992,0
+YPF.US,D,20200724,000000,6.65,6.75,6.49,6.66,1498844,0
+YPF.US,D,20200727,000000,6.67,6.7899,6.51,6.64,897825,0
+YPF.US,D,20200728,000000,6.56,6.66,6.45,6.48,778662,0
+YPF.US,D,20200729,000000,6.46,6.5101,6.33,6.47,1072106,0
+YPF.US,D,20200730,000000,6.35,6.42,6.12,6.33,1187096,0
+YPF.US,D,20200731,000000,6.33,6.39,6.14,6.23,1050193,0
+YPF.US,D,20200803,000000,6.17,6.87,6.095,6.66,3369429,0
+YPF.US,D,20200804,000000,6.98,7.3,6.59,6.81,3860615,0
+YPF.US,D,20200805,000000,6.94,7.07,6.71,6.72,1448164,0
+YPF.US,D,20200806,000000,6.64,6.6975,6.31,6.5,1690563,0
+YPF.US,D,20200807,000000,6.37,6.455,6.16,6.44,998514,0
+YPF.US,D,20200810,000000,6.51,6.55,6.2,6.24,1299633,0
+YPF.US,D,20200811,000000,6.1,6.295,5.86,5.9,2159918,0
+YPF.US,D,20200812,000000,6,6,5.4822,5.57,2228561,0
+YPF.US,D,20200813,000000,5.51,5.77,5.51,5.66,1861318,0
+YPF.US,D,20200814,000000,5.68,5.79,5.58,5.72,1152509,0
+YPF.US,D,20200817,000000,5.73,5.74,5.4,5.44,1160063,0
+YPF.US,D,20200818,000000,5.44,5.68,5.4,5.44,935518,0
+YPF.US,D,20200819,000000,5.48,5.72,5.44,5.47,848661,0
+YPF.US,D,20200820,000000,5.38,5.52,5.35,5.47,773529,0
+YPF.US,D,20200821,000000,5.45,5.475,5.33,5.35,555857,0
+YPF.US,D,20200824,000000,5.42,5.43,5.3,5.4,517961,0
+YPF.US,D,20200825,000000,5.44,5.63,5.37,5.55,1072537,0
+YPF.US,D,20200826,000000,5.56,5.69,5.47,5.56,737514,0
+YPF.US,D,20200827,000000,5.56,5.64,5.35,5.38,791553,0
+YPF.US,D,20200828,000000,5.46,5.735,5.45,5.71,1110318,0
+YPF.US,D,20200831,000000,5.8,5.95,5.57,5.58,1355619,0
+YPF.US,D,20200901,000000,5.63,5.77,5.55,5.64,1108988,0
+YPF.US,D,20200902,000000,5.63,5.63,5.36,5.54,861444,0
+YPF.US,D,20200903,000000,5.52,5.61,5.4,5.52,1016638,0
+YPF.US,D,20200904,000000,5.55,5.61,5.28,5.42,532484,0
+YPF.US,D,20200908,000000,5.31,5.45,5.175,5.44,956128,0
+YPF.US,D,20200909,000000,5.51,5.53,5.4,5.41,611885,0
+YPF.US,D,20200910,000000,5.41,5.4899,5.16,5.16,2044147,0
+YPF.US,D,20200911,000000,5.22,5.2952,5.15,5.17,626356,0
+YPF.US,D,20200914,000000,5.19,5.19,4.955,5.06,747870,0
+YPF.US,D,20200915,000000,5.05,5.18,4.93,5.12,1146339,0
+YPF.US,D,20200916,000000,4.9,4.96,4.72,4.85,1556759,0
+YPF.US,D,20200917,000000,4.77,4.7909,4.46,4.55,1523519,0
+YPF.US,D,20200918,000000,4.55,4.55,4.355,4.46,1381354,0
+YPF.US,D,20200921,000000,4.38,4.38,4.11,4.13,1237645,0
+YPF.US,D,20200922,000000,4.16,4.18,3.855,3.88,1443560,0
+YPF.US,D,20200923,000000,3.89,4,3.63,3.66,1797561,0
+YPF.US,D,20200924,000000,3.66,3.965,3.47,3.84,2381566,0
+YPF.US,D,20200925,000000,3.78,3.84,3.68,3.68,1034937,0
+YPF.US,D,20200928,000000,3.69,3.84,3.675,3.72,1080975,0
+YPF.US,D,20200929,000000,3.75,3.75,3.56,3.61,1842698,0
+YPF.US,D,20200930,000000,3.63,3.805,3.57,3.57,1263456,0
+YPF.US,D,20201001,000000,3.56,3.7,3.53,3.65,952699,0
+YPF.US,D,20201002,000000,3.58,3.7,3.535,3.63,936208,0
+YPF.US,D,20201005,000000,3.67,3.77,3.61,3.73,1271217,0
+YPF.US,D,20201006,000000,3.79,3.86,3.56,3.57,1402153,0
+YPF.US,D,20201007,000000,3.59,3.72,3.51,3.66,997836,0
+YPF.US,D,20201008,000000,3.66,3.82,3.63,3.81,831202,0
+YPF.US,D,20201009,000000,3.89,3.895,3.77,3.87,891868,0
+YPF.US,D,20201012,000000,3.9,3.9,3.72,3.79,755139,0
+YPF.US,D,20201013,000000,3.75,3.8,3.69,3.75,1097622,0
+YPF.US,D,20201014,000000,3.76,3.9,3.7,3.75,1126952,0
+YPF.US,D,20201015,000000,3.65,3.74,3.52,3.57,1083807,0
+YPF.US,D,20201016,000000,3.63,3.65,3.5,3.56,918964,0
+YPF.US,D,20201019,000000,3.58,3.77,3.58,3.59,1040105,0
+YPF.US,D,20201020,000000,3.63,3.6801,3.46,3.46,1312754,0
+YPF.US,D,20201021,000000,3.45,3.53,3.34,3.34,1217040,0
+YPF.US,D,20201022,000000,3.35,3.49,3.29,3.45,1097986,0
+YPF.US,D,20201023,000000,3.48,3.62,3.42,3.61,1014057,0
+YPF.US,D,20201026,000000,3.56,3.68,3.495,3.61,662132,0
+YPF.US,D,20201027,000000,3.57,3.61,3.31,3.32,788265,0
+YPF.US,D,20201028,000000,3.25,3.28,2.98,3.1,1574128,0
+YPF.US,D,20201029,000000,3.1,3.27,2.99,3.26,1704177,0
+YPF.US,D,20201030,000000,3.25,3.27,3.12,3.22,1078366,0
+YPF.US,D,20201102,000000,3.28,3.37,3.23,3.32,1475924,0
+YPF.US,D,20201103,000000,3.42,3.65,3.38,3.52,1133146,0
+YPF.US,D,20201104,000000,3.53,3.6397,3.48,3.5,660362,0
+YPF.US,D,20201105,000000,3.54,3.81,3.54,3.74,777856,0
+YPF.US,D,20201106,000000,3.74,3.79,3.5301,3.73,1041554,0
+YPF.US,D,20201109,000000,3.96,4.18,3.8219,4.14,1998010,0
+YPF.US,D,20201110,000000,4.16,4.88,4.16,4.75,3287823,0
+YPF.US,D,20201111,000000,4.87,4.87,4.45,4.58,1388265,0
+YPF.US,D,20201112,000000,4.58,4.65,4.26,4.32,1118596,0
+YPF.US,D,20201113,000000,4.36,4.63,4.2,4.57,1131616,0
+YPF.US,D,20201116,000000,4.79,4.84,4.65,4.69,941005,0
+YPF.US,D,20201117,000000,4.69,4.95,4.55,4.92,1197350,0
+YPF.US,D,20201118,000000,4.95,4.95,4.74,4.74,953467,0
+YPF.US,D,20201119,000000,4.79,4.88,4.64,4.78,1219138,0
+YPF.US,D,20201120,000000,4.79,4.8,4.64,4.76,610568,0
+YPF.US,D,20201123,000000,4.87,5.05,4.77,5,853176,0
+YPF.US,D,20201124,000000,5.15,5.5,5.05,5.33,2425406,0
+YPF.US,D,20201125,000000,5.25,5.34,5.125,5.19,2104948,0
+YPF.US,D,20201127,000000,5.2,5.56,5.14,5.4,926896,0
+YPF.US,D,20201130,000000,5.35,5.395,4.97,5.03,2575244,0
+YPF.US,D,20201201,000000,5.17,5.405,5.08,5.27,1512205,0
+YPF.US,D,20201202,000000,5.23,5.47,5.07,5.34,1334862,0
+YPF.US,D,20201203,000000,5.24,5.36,5.06,5.13,1538189,0
+YPF.US,D,20201204,000000,5.23,5.58,5.23,5.29,2059473,0
+YPF.US,D,20201207,000000,5.21,5.3,5.075,5.25,1501628,0
+YPF.US,D,20201208,000000,5.1,5.35,5.1,5.16,944930,0
+YPF.US,D,20201209,000000,5.17,5.34,5.05,5.14,1771685,0
+YPF.US,D,20201210,000000,5.12,5.55,5.08,5.54,1604854,0
+YPF.US,D,20201211,000000,5.48,5.53,5.325,5.45,751664,0
+YPF.US,D,20201214,000000,5.48,5.63,5.325,5.39,1649683,0
+YPF.US,D,20201215,000000,5.42,5.535,5.2304,5.51,1045264,0
+YPF.US,D,20201216,000000,5.54,5.56,5.4,5.48,789315,0
+YPF.US,D,20201217,000000,5.56,5.63,5.43,5.48,1570963,0
+YPF.US,D,20201218,000000,5.49,5.49,5.36,5.39,1155552,0
+YPF.US,D,20201221,000000,5.15,5.26,5.04,5.19,878505,0
+YPF.US,D,20201222,000000,5.2,5.2,4.92,5.01,1853292,0
+YPF.US,D,20201223,000000,5,5.175,5,5.04,861002,0
+YPF.US,D,20201224,000000,5.03,5.05,4.875,4.94,747667,0
+YPF.US,D,20201228,000000,4.97,5.05,4.86,4.91,984663,0
+YPF.US,D,20201229,000000,4.99,5.03,4.84,4.93,1660987,0
+YPF.US,D,20201230,000000,4.96,5.1,4.88,4.9,1046842,0
+YPF.US,D,20201231,000000,4.86,4.875,4.6775,4.7,1190347,0
+YPF.US,D,20210104,000000,4.83,4.85,4.48,4.52,1544119,0
+YPF.US,D,20210105,000000,4.48,4.68,4.48,4.62,1438708,0
+YPF.US,D,20210106,000000,4.61,4.74,4.59,4.65,1232332,0
+YPF.US,D,20210107,000000,4.72,4.905,4.69,4.78,1359900,0
+YPF.US,D,20210108,000000,4.75,4.88,4.64,4.69,1416059,0
+YPF.US,D,20210111,000000,4.58,4.66,4.38,4.42,1343197,0
+YPF.US,D,20210112,000000,4.4,4.445,4.12,4.18,3089513,0
+YPF.US,D,20210113,000000,4.17,4.24,4.02,4.09,2056931,0
+YPF.US,D,20210114,000000,4.03,4.27,3.96,4.15,2765754,0
+YPF.US,D,20210115,000000,4.1,4.15,3.91,3.96,1881663,0
+YPF.US,D,20210119,000000,3.99,4.04,3.94,3.94,1587709,0
+YPF.US,D,20210120,000000,3.93,3.93,3.66,3.68,4295462,0
+YPF.US,D,20210121,000000,3.65,3.73,3.25,3.25,6498798,0
+YPF.US,D,20210122,000000,3.5,3.75,3.45,3.49,10015060,0
+YPF.US,D,20210125,000000,3.68,3.69,3.38,3.45,3013464,0
+YPF.US,D,20210126,000000,3.7,3.785,3.58,3.74,4099244,0
+YPF.US,D,20210127,000000,3.72,4.248,3.635,4.05,4591222,0
+YPF.US,D,20210128,000000,4.13,4.19,3.8,3.98,2236838,0
+YPF.US,D,20210129,000000,3.93,4,3.61,3.65,2072249,0
+YPF.US,D,20210201,000000,3.75,4.08,3.7,4.01,2541419,0
+YPF.US,D,20210202,000000,4.21,4.21,3.85,3.91,2574767,0
+YPF.US,D,20210203,000000,4.04,4.3,4,4.3,2436822,0
+YPF.US,D,20210204,000000,4.34,4.375,4.12,4.3,1616640,0
+YPF.US,D,20210205,000000,4.29,4.34,4.17,4.21,963987,0
+YPF.US,D,20210208,000000,4.33,4.55,4.31,4.51,2607201,0
+YPF.US,D,20210209,000000,4.5,4.68,4.37,4.68,2248660,0
+YPF.US,D,20210210,000000,4.59,4.63,4.39,4.52,1573907,0
+YPF.US,D,20210211,000000,4.57,4.6227,4.49,4.6,1402141,0
+YPF.US,D,20210212,000000,4.51,4.66,4.49,4.64,1117434,0
+YPF.US,D,20210216,000000,4.7,4.81,4.61,4.74,1067426,0
+YPF.US,D,20210217,000000,4.69,4.88,4.58,4.8,1306836,0
+YPF.US,D,20210218,000000,4.77,4.818,4.63,4.63,1389831,0
+YPF.US,D,20210219,000000,4.6,4.655,4.3719,4.4,1535296,0
+YPF.US,D,20210222,000000,4.39,4.41,4.11,4.11,2123415,0
+YPF.US,D,20210223,000000,4.17,4.33,3.96,4.1,2154250,0
+YPF.US,D,20210224,000000,4.09,4.5,4.09,4.46,1828754,0
+YPF.US,D,20210225,000000,4.51,4.61,4.275,4.28,1353661,0
+YPF.US,D,20210226,000000,4.29,4.49,4.22,4.33,1712588,0
+YPF.US,D,20210301,000000,4.48,4.48,4.15,4.16,1130723,0
+YPF.US,D,20210302,000000,4.12,4.2,3.92,3.96,2278789,0
+YPF.US,D,20210303,000000,3.95,4.0827,3.89,3.99,1418692,0
+YPF.US,D,20210304,000000,4.04,4.66,3.92,4.19,5273215,0
+YPF.US,D,20210305,000000,4.36,4.48,4.15,4.25,3431626,0
+YPF.US,D,20210308,000000,4.3,4.3,3.92,3.95,2122314,0
+YPF.US,D,20210309,000000,3.99,4.11,3.87,4.08,1603259,0
+YPF.US,D,20210310,000000,4.09,4.38,4.09,4.31,2082958,0
+YPF.US,D,20210311,000000,4.38,4.46,4.32,4.4,1697459,0
+YPF.US,D,20210312,000000,4.32,4.52,4.3,4.41,1689135,0
+YPF.US,D,20210315,000000,4.48,4.57,4.42,4.51,1291640,0
+YPF.US,D,20210316,000000,4.53,4.6,4.32,4.39,1261443,0
+YPF.US,D,20210317,000000,4.39,4.565,4.38,4.56,1028797,0
+YPF.US,D,20210318,000000,4.49,4.59,4.295,4.35,1275063,0
+YPF.US,D,20210319,000000,4.34,4.46,4.25,4.4,871227,0
+YPF.US,D,20210322,000000,4.42,4.46,4.305,4.39,657251,0
+YPF.US,D,20210323,000000,4.31,4.35,4.1336,4.2,1012096,0
+YPF.US,D,20210324,000000,4.18,4.27,4.09,4.1,762166,0
+YPF.US,D,20210325,000000,4.03,4.12,3.9,4.1,1415491,0
+YPF.US,D,20210326,000000,4.18,4.2759,4.01,4.12,1257409,0
+YPF.US,D,20210329,000000,4.11,4.22,4.07,4.09,915990,0
+YPF.US,D,20210330,000000,4.08,4.189,4.06,4.12,496195,0
+YPF.US,D,20210331,000000,4.15,4.1999,4.06,4.11,1153601,0
+YPF.US,D,20210401,000000,4.12,4.255,4.07,4.24,605087,0
+YPF.US,D,20210405,000000,4.27,4.28,4.04,4.15,2293741,0
+YPF.US,D,20210406,000000,4.1,4.385,4.1,4.38,1301938,0
+YPF.US,D,20210407,000000,4.33,4.37,4.26,4.29,748301,0
+YPF.US,D,20210408,000000,4.28,4.33,4.15,4.18,748504,0
+YPF.US,D,20210409,000000,4.14,4.21,3.97,4.02,1283399,0
+YPF.US,D,20210412,000000,4.02,4.1001,3.88,3.92,1566169,0
+YPF.US,D,20210413,000000,3.9,4.01,3.84,3.93,1196002,0
+YPF.US,D,20210414,000000,3.94,4.12,3.905,3.94,1718612,0
+YPF.US,D,20210415,000000,3.92,3.93,3.84,3.84,1011557,0
+YPF.US,D,20210416,000000,3.88,3.96,3.77,3.96,1242535,0
+YPF.US,D,20210419,000000,3.93,4.065,3.885,3.92,1151335,0
+YPF.US,D,20210420,000000,3.9,3.94,3.73,3.8,1000139,0
+YPF.US,D,20210421,000000,3.75,3.87,3.72,3.86,1046982,0
+YPF.US,D,20210422,000000,3.84,3.89,3.76,3.76,874548,0
+YPF.US,D,20210423,000000,3.78,3.82,3.68,3.75,1187206,0
+YPF.US,D,20210426,000000,3.73,3.91,3.73,3.78,1476956,0
+YPF.US,D,20210427,000000,3.82,3.89,3.8,3.88,1175792,0
+YPF.US,D,20210428,000000,3.9,4.045,3.88,4,995946,0
+YPF.US,D,20210429,000000,4.06,4.06,3.87,3.99,1008087,0
+YPF.US,D,20210430,000000,3.93,3.98,3.77,3.78,1158479,0
+YPF.US,D,20210503,000000,3.81,3.87,3.705,3.76,852844,0
+YPF.US,D,20210504,000000,3.73,3.74,3.62,3.68,1444058,0
+YPF.US,D,20210505,000000,3.72,3.83,3.72,3.79,447160,0
+YPF.US,D,20210506,000000,3.78,3.82,3.71,3.77,1261139,0
+YPF.US,D,20210507,000000,3.77,4,3.73,3.99,1622213,0
+YPF.US,D,20210510,000000,4,4.17,3.97,4.07,1340189,0
+YPF.US,D,20210511,000000,3.98,4,3.88,3.9,1225087,0
+YPF.US,D,20210512,000000,3.94,4.29,3.9,4.15,3169712,0
+YPF.US,D,20210513,000000,4.16,4.45,4.13,4.2,2416743,0
+YPF.US,D,20210514,000000,4.32,4.57,4.23,4.47,2829951,0
+YPF.US,D,20210517,000000,4.48,4.71,4.4,4.69,2178498,0
+YPF.US,D,20210518,000000,4.69,4.8274,4.6,4.69,2375774,0
+YPF.US,D,20210519,000000,4.59,4.66,4.49,4.55,1005476,0
+YPF.US,D,20210520,000000,4.55,4.68,4.4738,4.58,1012809,0
+YPF.US,D,20210521,000000,4.63,4.635,4.47,4.5,990892,0
+YPF.US,D,20210524,000000,4.52,4.775,4.51,4.63,1057223,0
+YPF.US,D,20210525,000000,4.62,4.69,4.51,4.51,728624,0
+YPF.US,D,20210526,000000,4.47,4.59,4.4506,4.52,812514,0
+YPF.US,D,20210527,000000,4.51,4.61,4.5043,4.56,1915046,0
+YPF.US,D,20210528,000000,4.6,4.74,4.58,4.7,1117162,0
+YPF.US,D,20210601,000000,4.85,4.95,4.79,4.88,1532115,0
+YPF.US,D,20210602,000000,4.95,5.04,4.8801,4.95,1916592,0
+YPF.US,D,20210603,000000,4.91,5.16,4.88,5.15,1706873,0
+YPF.US,D,20210604,000000,5.23,5.415,5.131,5.4,2229554,0
+YPF.US,D,20210607,000000,5.44,5.7235,5.43,5.66,2516583,0
+YPF.US,D,20210608,000000,5.7,5.71,5.43,5.51,1328601,0
+YPF.US,D,20210609,000000,5.54,5.61,5.43,5.55,1586599,0
+YPF.US,D,20210610,000000,5.62,5.8,5.62,5.72,1668688,0
+YPF.US,D,20210611,000000,5.78,5.78,5.28,5.38,2149267,0
+YPF.US,D,20210614,000000,5.4,5.655,5.38,5.46,1123834,0
+YPF.US,D,20210615,000000,5.44,5.52,5.3,5.43,956475,0
+YPF.US,D,20210616,000000,5.4,5.51,5.36,5.5,903859,0
+YPF.US,D,20210617,000000,5.5,5.5,5.055,5.14,1658551,0
+YPF.US,D,20210618,000000,5.07,5.14,4.93,5.05,1749526,0
+YPF.US,D,20210621,000000,5.05,5.11,5,5.04,964122,0
+YPF.US,D,20210622,000000,5.06,5.34,4.94,5.21,1467271,0
+YPF.US,D,20210623,000000,5.27,5.45,5.03,5.05,2052894,0
+YPF.US,D,20210624,000000,5.09,5.27,5.05,5.22,1904853,0
+YPF.US,D,20210625,000000,4.89,4.94,4.6,4.89,5602329,0
+YPF.US,D,20210628,000000,4.81,4.83,4.57,4.69,3415207,0
+YPF.US,D,20210629,000000,4.68,4.7,4.54,4.55,1474612,0
+YPF.US,D,20210630,000000,4.55,4.68,4.53,4.68,1446427,0
+YPF.US,D,20210701,000000,4.73,4.78,4.59,4.59,878470,0
+YPF.US,D,20210702,000000,4.58,4.59,4.46,4.53,1002755,0
+YPF.US,D,20210706,000000,4.55,4.6,4.33,4.34,1762337,0
+YPF.US,D,20210707,000000,4.35,4.38,4.23,4.33,1085545,0
+YPF.US,D,20210708,000000,4.245,4.3,4.2,4.22,939708,0
+YPF.US,D,20210709,000000,4.31,4.35,4.205,4.32,946754,0
+YPF.US,D,20210712,000000,4.265,4.57,4.26,4.53,1085508,0
+YPF.US,D,20210713,000000,4.5,4.6,4.499,4.55,773570,0
+YPF.US,D,20210714,000000,4.59,4.7,4.47,4.5,1076474,0
+YPF.US,D,20210715,000000,4.43,4.49,4.34,4.34,624219,0
+YPF.US,D,20210716,000000,4.35,4.36,4.15,4.22,1128353,0
+YPF.US,D,20210719,000000,4.11,4.15,4.04,4.1,1008207,0
+YPF.US,D,20210720,000000,4.13,4.18,3.99,4.15,1000584,0
+YPF.US,D,20210721,000000,4.22,4.45,4.21,4.39,1426621,0
+YPF.US,D,20210722,000000,4.37,4.4,4.22,4.32,1284266,0
+YPF.US,D,20210723,000000,4.36,4.36,4.18,4.24,1194920,0
+YPF.US,D,20210726,000000,4.21,4.425,4.21,4.36,907699,0
+YPF.US,D,20210727,000000,4.37,4.37,4.17,4.22,1152743,0
+YPF.US,D,20210728,000000,4.23,4.345,4.175,4.33,626104,0
+YPF.US,D,20210729,000000,4.36,4.45,4.315,4.38,647203,0
+YPF.US,D,20210730,000000,4.35,4.48,4.3,4.36,595528,0
+YPF.US,D,20210802,000000,4.33,4.36,4.23,4.27,859111,0
+YPF.US,D,20210803,000000,4.27,4.31,4.15,4.29,928545,0
+YPF.US,D,20210804,000000,4.27,4.34,4.15,4.19,779873,0
+YPF.US,D,20210805,000000,4.215,4.47,4.17,4.39,995948,0
+YPF.US,D,20210806,000000,4.42,4.48,4.36,4.43,600462,0
+YPF.US,D,20210809,000000,4.39,4.5,4.35,4.48,819675,0
+YPF.US,D,20210810,000000,4.49,4.75,4.45,4.74,1394320,0
+YPF.US,D,20210811,000000,4.8,5.14,4.75,5.1,2719878,0
+YPF.US,D,20210812,000000,5.12,5.1245,4.915,5.04,2197774,0
+YPF.US,D,20210813,000000,4.98,4.98,4.84,4.87,1224207,0
+YPF.US,D,20210816,000000,4.79,4.86,4.69,4.8,898139,0
+YPF.US,D,20210817,000000,4.75,4.9,4.68,4.77,1150861,0
+YPF.US,D,20210818,000000,4.73,4.74,4.57,4.6,1166881,0
+YPF.US,D,20210819,000000,4.53,4.53,4.26,4.4,1882809,0
+YPF.US,D,20210820,000000,4.35,4.49,4.34,4.41,838049,0
+YPF.US,D,20210823,000000,4.5,4.62,4.5,4.57,1186247,0
+YPF.US,D,20210824,000000,4.64,4.925,4.63,4.84,2186455,0
+YPF.US,D,20210825,000000,4.85,5.03,4.7704,5,1593748,0
+YPF.US,D,20210826,000000,4.98,5,4.88,4.91,983642,0
+YPF.US,D,20210827,000000,4.97,5.13,4.95,5.07,1014708,0
+YPF.US,D,20210830,000000,5.08,5.26,4.92,5.2,1893845,0
+YPF.US,D,20210831,000000,5.21,5.29,5.14,5.21,1926356,0
+YPF.US,D,20210901,000000,5.21,5.27,5.02,5.04,1852959,0
+YPF.US,D,20210902,000000,5.09,5.17,5.015,5.05,1131317,0
+YPF.US,D,20210903,000000,5.05,5.05,4.91,4.94,736895,0
+YPF.US,D,20210907,000000,4.98,5.37,4.92,5.32,2471977,0
+YPF.US,D,20210908,000000,5.3,5.43,5.115,5.2,2139233,0
+YPF.US,D,20210909,000000,5.19,5.42,5.13,5.26,1949966,0
+YPF.US,D,20210910,000000,5.36,5.37,5.1,5.15,1669464,0
+YPF.US,D,20210913,000000,5.62,5.86,5.375,5.42,5191222,0
+YPF.US,D,20210914,000000,5.46,5.5,5.235,5.35,1383482,0
+YPF.US,D,20210915,000000,5.41,5.51,5.27,5.35,1402997,0
+YPF.US,D,20210916,000000,5.36,5.43,5.11,5.35,1361920,0
+YPF.US,D,20210917,000000,5.24,5.29,5.105,5.18,2125750,0
+YPF.US,D,20210920,000000,5.03,5.03,4.73,4.86,2416209,0
+YPF.US,D,20210921,000000,4.96,4.97,4.6327,4.7,1681797,0
+YPF.US,D,20210922,000000,4.77,4.859,4.615,4.66,1887775,0
+YPF.US,D,20210923,000000,4.64,4.71,4.58,4.63,1226702,0
+YPF.US,D,20210924,000000,4.58,4.64,4.46,4.53,1529361,0
+YPF.US,D,20210927,000000,4.61,4.72,4.54,4.55,2619235,0
+YPF.US,D,20210928,000000,4.61,4.73,4.515,4.58,1440145,0
+YPF.US,D,20210929,000000,4.56,4.67,4.49,4.53,1162993,0
+YPF.US,D,20210930,000000,4.57,4.755,4.55,4.66,1619789,0
+YPF.US,D,20211001,000000,4.68,4.745,4.61,4.67,1113255,0
+YPF.US,D,20211004,000000,4.74,4.8,4.675,4.72,1176125,0
+YPF.US,D,20211005,000000,4.73,4.93,4.69,4.9,2014042,0
+YPF.US,D,20211006,000000,4.86,4.87,4.68,4.81,1978441,0
+YPF.US,D,20211007,000000,4.83,4.95,4.8,4.8,1758672,0
+YPF.US,D,20211008,000000,4.86,4.95,4.78,4.82,1108795,0
+YPF.US,D,20211011,000000,4.87,4.96,4.74,4.77,1040292,0
+YPF.US,D,20211012,000000,4.74,4.785,4.59,4.59,2236298,0
+YPF.US,D,20211013,000000,4.55,4.62,4.4,4.61,2016372,0
+YPF.US,D,20211014,000000,4.64,4.683,4.515,4.54,1247389,0
+YPF.US,D,20211015,000000,4.57,4.67,4.53,4.58,1496107,0
+YPF.US,D,20211018,000000,4.61,4.67,4.48,4.53,1625718,0
+YPF.US,D,20211019,000000,4.59,4.59,4.43,4.52,2204471,0
+YPF.US,D,20211020,000000,4.51,4.765,4.48,4.74,2298886,0
+YPF.US,D,20211021,000000,4.71,4.8199,4.5536,4.59,2349618,0
+YPF.US,D,20211022,000000,4.59,4.59,4.405,4.47,2743141,0
+YPF.US,D,20211025,000000,4.52,4.69,4.51,4.66,1792020,0
+YPF.US,D,20211026,000000,4.65,4.72,4.6034,4.64,1289150,0
+YPF.US,D,20211027,000000,4.58,4.66,4.48,4.49,1096450,0
+YPF.US,D,20211028,000000,4.45,4.5,4.36,4.39,1892847,0
+YPF.US,D,20211029,000000,4.37,4.375,4.2,4.2,2289333,0
+YPF.US,D,20211101,000000,4.28,4.37,4.26,4.35,1465163,0
+YPF.US,D,20211102,000000,4.32,4.32,4.14,4.17,2096542,0
+YPF.US,D,20211103,000000,4.11,4.3,4.045,4.28,3468103,0
+YPF.US,D,20211104,000000,4.36,4.39,4.11,4.11,3640050,0
+YPF.US,D,20211105,000000,4.18,4.21,4.09,4.19,1888162,0
+YPF.US,D,20211108,000000,4.24,4.4,4.23,4.34,1125361,0
+YPF.US,D,20211109,000000,4.35,4.56,4.3,4.56,2839071,0
+YPF.US,D,20211110,000000,4.625,4.73,4.37,4.4,2842474,0
+YPF.US,D,20211111,000000,4.36,4.4199,4.23,4.3,2583640,0
+YPF.US,D,20211112,000000,4.27,4.33,4.145,4.3,7637025,0
+YPF.US,D,20211115,000000,4.32,4.35,4.17,4.25,2234451,0
+YPF.US,D,20211116,000000,4.25,4.26,4.01,4.02,5131774,0
+YPF.US,D,20211117,000000,4.04,4.13,3.88,3.97,3574880,0
+YPF.US,D,20211118,000000,3.94,4.147,3.835,4.1,3976932,0
+YPF.US,D,20211119,000000,4,4.08,3.83,3.87,3336646,0
+YPF.US,D,20211122,000000,3.9,3.94,3.76,3.76,2766468,0
+YPF.US,D,20211123,000000,3.81,3.83,3.69,3.78,4025369,0
+YPF.US,D,20211124,000000,3.79,3.8,3.65,3.65,3723050,0
+YPF.US,D,20211126,000000,3.6,3.6,3.39,3.43,4596092,0
+YPF.US,D,20211129,000000,3.54,3.6,3.385,3.39,5426719,0
+YPF.US,D,20211130,000000,3.35,3.61,3.335,3.58,26213282,0
+YPF.US,D,20211201,000000,3.69,4.01,3.67,3.67,7569718,0
+YPF.US,D,20211202,000000,3.74,4.01,3.74,3.96,3524652,0
+YPF.US,D,20211203,000000,3.99,4.04,3.74,3.82,4477191,0
+YPF.US,D,20211206,000000,3.91,4.05,3.86,3.99,3354578,0
+YPF.US,D,20211207,000000,4.1,4.22,4.1,4.19,2588443,0
+YPF.US,D,20211208,000000,4.27,4.288,4.11,4.17,1854454,0
+YPF.US,D,20211209,000000,4.11,4.15,4.01,4.07,2871065,0
+YPF.US,D,20211210,000000,4.13,4.13,3.97,3.99,2350013,0
+YPF.US,D,20211213,000000,3.98,3.985,3.815,3.88,2364900,0
+YPF.US,D,20211214,000000,3.86,3.96,3.8,3.81,1432172,0
+YPF.US,D,20211215,000000,3.79,3.87,3.7162,3.82,1967777,0
+YPF.US,D,20211216,000000,3.88,3.995,3.864,3.91,1477577,0
+YPF.US,D,20211217,000000,3.84,3.93,3.78,3.81,1836662,0
+YPF.US,D,20211220,000000,3.71,3.76,3.62,3.75,1831816,0
+YPF.US,D,20211221,000000,3.84,3.93,3.83,3.84,1753535,0
+YPF.US,D,20211222,000000,3.81,3.905,3.8001,3.89,1729124,0
+YPF.US,D,20211223,000000,3.88,3.96,3.87,3.92,1805997,0
+YPF.US,D,20211227,000000,3.92,4.122,3.868,4.07,2069542,0
+YPF.US,D,20211228,000000,4.1,4.205,4.05,4.07,1540769,0
+YPF.US,D,20211229,000000,4.03,4.065,3.93,3.99,1306052,0
+YPF.US,D,20211230,000000,4.03,4.06,3.88,3.91,1671765,0
+YPF.US,D,20211231,000000,3.89,3.9,3.795,3.82,958370,0
+YPF.US,D,20220103,000000,3.85,4.1,3.85,4.04,2481612,0
+YPF.US,D,20220104,000000,4.12,4.2,4.075,4.16,2657914,0
+YPF.US,D,20220105,000000,4.21,4.29,3.975,3.99,1949435,0
+YPF.US,D,20220106,000000,4.09,4.09,3.94,3.95,1342191,0
+YPF.US,D,20220107,000000,3.94,4.03,3.86,4.03,1133060,0
+YPF.US,D,20220110,000000,4.02,4.028,3.87,3.91,1342459,0
+YPF.US,D,20220111,000000,3.95,4.105,3.9,4.09,2038226,0
+YPF.US,D,20220112,000000,4.11,4.16,4.06,4.15,1993863,0
+YPF.US,D,20220113,000000,4.25,4.41,4.2,4.2,5478705,0
+YPF.US,D,20220114,000000,4.3,4.4,4.22,4.36,2916206,0
+YPF.US,D,20220118,000000,4.37,4.38,4.1405,4.17,3442756,0
+YPF.US,D,20220119,000000,4.17,4.265,4.08,4.09,2183842,0
+YPF.US,D,20220120,000000,4.02,4.0854,3.947,3.98,2120769,0
+YPF.US,D,20220121,000000,3.88,3.91,3.76,3.83,2925494,0
+YPF.US,D,20220124,000000,3.63,3.785,3.54,3.77,3035320,0
+YPF.US,D,20220125,000000,3.72,3.98,3.685,3.93,1725747,0
+YPF.US,D,20220126,000000,4.02,4.07,3.915,3.95,1883688,0
+YPF.US,D,20220127,000000,4.06,4.06,3.86,3.97,2078196,0
+YPF.US,D,20220128,000000,4.18,4.28,4.13,4.25,4442869,0
+YPF.US,D,20220131,000000,4.2,4.36,4.15,4.32,2535179,0
+YPF.US,D,20220201,000000,4.28,4.49,4.258,4.37,3254250,0
+YPF.US,D,20220202,000000,4.41,4.45,4.235,4.31,1563867,0
+YPF.US,D,20220203,000000,4.2,4.23,4.11,4.16,1463031,0
+YPF.US,D,20220204,000000,4.17,4.19,4.02,4.1,1395250,0
+YPF.US,D,20220207,000000,4.12,4.18,4.03,4.13,1072946,0
+YPF.US,D,20220208,000000,4.1,4.16,4,4.05,1564146,0
+YPF.US,D,20220209,000000,4.06,4.19,4.06,4.07,1816709,0
+YPF.US,D,20220210,000000,4,4.24,3.99,4.11,2659164,0
+YPF.US,D,20220211,000000,4.16,4.33,4.12,4.19,3191410,0
+YPF.US,D,20220214,000000,4.29,4.33,4.075,4.09,2038552,0
+YPF.US,D,20220215,000000,3.98,4.15,3.95,4.14,2714994,0
+YPF.US,D,20220216,000000,4.15,4.45,4.14,4.39,2420689,0
+YPF.US,D,20220217,000000,4.36,4.42,4.275,4.32,1457495,0
+YPF.US,D,20220218,000000,4.26,4.375,4.24,4.29,1623288,0
+YPF.US,D,20220222,000000,4.36,4.57,4.36,4.46,2928600,0
+YPF.US,D,20220223,000000,4.51,4.58,4.372,4.44,2511788,0
+YPF.US,D,20220224,000000,4.44,4.445,4.2156,4.31,3256413,0
+YPF.US,D,20220225,000000,4.29,4.39,4.26,4.38,1374528,0
+YPF.US,D,20220228,000000,4.33,4.33,4.07,4.2,2853650,0
+YPF.US,D,20220301,000000,4.2,4.39,4.19,4.35,3037643,0
+YPF.US,D,20220302,000000,4.41,4.865,4.41,4.68,4609059,0
+YPF.US,D,20220303,000000,4.67,4.745,4.455,4.55,2763342,0
+YPF.US,D,20220304,000000,4.6,4.605,4.265,4.34,2754789,0
+YPF.US,D,20220307,000000,4.4,4.525,4.05,4.08,3684367,0
+YPF.US,D,20220308,000000,4.14,4.5,4.12,4.38,2966836,0
+YPF.US,D,20220309,000000,4.44,4.7,4.4,4.65,3056108,0
+YPF.US,D,20220310,000000,4.62,4.97,4.61,4.82,3715455,0
+YPF.US,D,20220311,000000,4.82,4.84,4.64,4.66,1755422,0
+YPF.US,D,20220314,000000,4.64,4.66,4.39,4.5,2353856,0
+YPF.US,D,20220315,000000,4.4,4.44,4.26,4.34,2428843,0
+YPF.US,D,20220316,000000,4.4,4.48,4.245,4.31,2060450,0
+YPF.US,D,20220317,000000,4.31,4.5,4.3012,4.48,1935108,0
+YPF.US,D,20220318,000000,4.5,4.53,4.37,4.38,1392474,0
+YPF.US,D,20220321,000000,4.46,4.635,4.45,4.57,1975610,0
+YPF.US,D,20220322,000000,4.65,4.671,4.505,4.53,1688839,0
+YPF.US,D,20220323,000000,4.57,4.7472,4.57,4.65,2030983,0
+YPF.US,D,20220324,000000,4.64,4.85,4.62,4.79,1708179,0
+YPF.US,D,20220325,000000,4.78,4.87,4.69,4.79,2347549,0
+YPF.US,D,20220328,000000,4.7,4.845,4.605,4.76,1807479,0
+YPF.US,D,20220329,000000,4.67,4.835,4.59,4.81,2584056,0
+YPF.US,D,20220330,000000,4.81,5,4.81,4.88,2098641,0
+YPF.US,D,20220331,000000,4.85,4.9399,4.765,4.83,2276400,0
+YPF.US,D,20220401,000000,4.87,5.05,4.83,5.05,4072114,0
+YPF.US,D,20220404,000000,5.14,5.38,5.13,5.31,3679429,0
+YPF.US,D,20220405,000000,5.4,5.59,5.18,5.19,3269881,0
+YPF.US,D,20220406,000000,5.2,5.23,5.05,5.07,1749578,0
+YPF.US,D,20220407,000000,5.16,5.21,4.96,5.13,1757127,0
+YPF.US,D,20220408,000000,5.18,5.24,5.13,5.14,961678,0
+YPF.US,D,20220411,000000,5.04,5.129,5.01,5.03,1230258,0
+YPF.US,D,20220412,000000,5.14,5.21,5.025,5.07,1489015,0
+YPF.US,D,20220413,000000,5.12,5.19,5.06,5.14,1312451,0
+YPF.US,D,20220414,000000,5.1,5.25,5.07,5.18,1467397,0
+YPF.US,D,20220418,000000,5.3,5.43,5.19,5.23,1810612,0
+YPF.US,D,20220419,000000,5.2,5.2901,5.08,5.14,1403576,0
+YPF.US,D,20220420,000000,5.14,5.21,5.01,5.07,1277416,0
+YPF.US,D,20220421,000000,5.08,5.1,4.75,4.77,1980002,0
+YPF.US,D,20220422,000000,4.74,4.84,4.59,4.64,2161006,0
+YPF.US,D,20220425,000000,4.46,4.49,4.26,4.47,3280573,0
+YPF.US,D,20220426,000000,4.44,4.44,4.14,4.15,3123398,0
+YPF.US,D,20220427,000000,4.13,4.25,4.07,4.19,1638144,0
+YPF.US,D,20220428,000000,4.25,4.41,4.15,4.33,1421342,0
+YPF.US,D,20220429,000000,4.32,4.44,4.2,4.24,1159416,0
+YPF.US,D,20220502,000000,4.19,4.2499,4.04,4.14,1814528,0
+YPF.US,D,20220503,000000,4.12,4.31,4.12,4.26,1700427,0
+YPF.US,D,20220504,000000,4.36,4.41,4.2035,4.4,1218184,0
+YPF.US,D,20220505,000000,4.4,4.42,4.085,4.14,1605013,0
+YPF.US,D,20220506,000000,4.16,4.21,4.01,4.12,1471462,0
+YPF.US,D,20220509,000000,4,4.05,3.84,3.88,2175342,0
+YPF.US,D,20220510,000000,3.93,4,3.8,3.92,1899762,0
+YPF.US,D,20220511,000000,3.97,4.16,3.93,4.06,2347874,0
+YPF.US,D,20220512,000000,4.02,4.12,3.86,4.04,2035376,0
+YPF.US,D,20220513,000000,4.12,4.27,4.12,4.25,1492378,0
+YPF.US,D,20220516,000000,4.28,4.5,4.25,4.42,2631798,0
+YPF.US,D,20220517,000000,4.53,4.57,4.435,4.49,1405240,0
+YPF.US,D,20220518,000000,4.5,4.5219,4.2302,4.26,1207804,0
+YPF.US,D,20220519,000000,4.25,4.42,4.23,4.37,1164232,0
+YPF.US,D,20220520,000000,4.44,4.45,4.24,4.34,941400,0
+YPF.US,D,20220523,000000,4.35,4.5,4.29,4.5,1411314,0
+YPF.US,D,20220524,000000,4.47,4.49,4.335,4.43,1160538,0
+YPF.US,D,20220525,000000,4.4,4.52,4.4,4.5,1052596,0
+YPF.US,D,20220526,000000,4.51,4.62,4.51,4.54,1210757,0
+YPF.US,D,20220527,000000,4.49,4.665,4.44,4.66,2336790,0
+YPF.US,D,20220531,000000,4.68,4.72,4.478,4.5,1531557,0
+YPF.US,D,20220601,000000,4.51,4.6,4.35,4.4,1273831,0
+YPF.US,D,20220602,000000,4.37,4.4,4.285,4.37,1637168,0
+YPF.US,D,20220603,000000,4.34,4.51,4.25,4.44,2277977,0
+YPF.US,D,20220606,000000,4.53,4.63,4.34,4.36,1743327,0
+YPF.US,D,20220607,000000,4.3,4.4101,4.275,4.38,1427574,0
+YPF.US,D,20220608,000000,4.39,4.51,4.34,4.39,2485772,0
+YPF.US,D,20220609,000000,4.39,4.39,4.12,4.14,2358314,0
+YPF.US,D,20220610,000000,4.12,4.125,4,4.05,2735965,0
+YPF.US,D,20220613,000000,3.93,3.93,3.77,3.88,3382059,0
+YPF.US,D,20220614,000000,3.91,3.96,3.7,3.72,3329453,0
+YPF.US,D,20220615,000000,3.74,3.81,3.66,3.75,2702879,0
+YPF.US,D,20220616,000000,3.62,3.67,3.5047,3.52,2203909,0
+YPF.US,D,20220617,000000,3.54,3.5699,3.315,3.42,2863185,0
+YPF.US,D,20220621,000000,3.52,3.55,3.4,3.54,2854537,0
+YPF.US,D,20220622,000000,3.45,3.52,3.35,3.47,1709587,0
+YPF.US,D,20220623,000000,3.51,3.53,3.15,3.23,4656310,0
+YPF.US,D,20220624,000000,3.27,3.32,3.175,3.22,2593798,0
+YPF.US,D,20220627,000000,3.28,3.425,3.23,3.38,2366377,0
+YPF.US,D,20220628,000000,3.47,3.56,3.36,3.43,1492971,0
+YPF.US,D,20220629,000000,3.48,3.53,3.265,3.34,1579929,0
+YPF.US,D,20220630,000000,3.35,3.35,3.18,3.26,1321633,0
+YPF.US,D,20220701,000000,3.26,3.33,3.16,3.32,994437,0
+YPF.US,D,20220705,000000,3.18,3.19,2.98,3.13,2529469,0
+YPF.US,D,20220706,000000,3.13,3.13,2.975,3.09,1959782,0
+YPF.US,D,20220707,000000,3.16,3.2833,3.11,3.12,1826790,0
+YPF.US,D,20220708,000000,3.17,3.202,3.08,3.17,1083971,0
+YPF.US,D,20220711,000000,3.1,3.1596,3.01,3.05,1160937,0
+YPF.US,D,20220712,000000,3.01,3.05,2.9,3,1900656,0
+YPF.US,D,20220713,000000,2.94,3.085,2.94,3.01,1121135,0
+YPF.US,D,20220714,000000,2.94,2.95,2.8315,2.93,1489426,0
+YPF.US,D,20220715,000000,3.04,3.08,2.885,2.97,1294969,0
+YPF.US,D,20220718,000000,3.01,3.11,2.97,2.99,1358494,0
+YPF.US,D,20220719,000000,3.02,3.07,2.97,3.06,1114814,0
+YPF.US,D,20220720,000000,3.04,3.05,2.96,2.99,970149,0
+YPF.US,D,20220721,000000,2.9,2.94,2.82,2.91,2360214,0
+YPF.US,D,20220722,000000,2.89,2.97,2.885,2.91,1261764,0
+YPF.US,D,20220725,000000,2.95,3.14,2.9412,3.14,2101390,0
+YPF.US,D,20220726,000000,3.19,3.265,3.14,3.2,1322227,0
+YPF.US,D,20220727,000000,3.24,3.35,3.15,3.35,1592729,0
+YPF.US,D,20220728,000000,3.4,3.51,3.3,3.48,2282800,0
+YPF.US,D,20220729,000000,3.6,3.8,3.55,3.71,3768839,0
+YPF.US,D,20220801,000000,3.66,3.73,3.555,3.65,1407672,0
+YPF.US,D,20220802,000000,3.61,3.7389,3.61,3.66,1048539,0
+YPF.US,D,20220803,000000,3.71,3.75,3.635,3.72,1040866,0
+YPF.US,D,20220804,000000,3.73,3.79,3.62,3.66,1096403,0
+YPF.US,D,20220805,000000,3.6,3.78,3.52,3.75,1423273,0
+YPF.US,D,20220808,000000,3.73,4.028,3.73,4,1523962,0
+YPF.US,D,20220809,000000,4.02,4.06,3.89,3.91,1428917,0
+YPF.US,D,20220810,000000,3.96,3.96,3.84,3.91,1709798,0
+YPF.US,D,20220811,000000,4.02,4.18,4,4.09,2410026,0
+YPF.US,D,20220812,000000,4.12,4.43,4.11,4.41,3491366,0
+YPF.US,D,20220815,000000,4.35,4.65,4.22,4.64,3284282,0
+YPF.US,D,20220816,000000,4.65,4.75,4.55,4.61,2116471,0
+YPF.US,D,20220817,000000,4.61,4.72,4.5,4.64,2434109,0
+YPF.US,D,20220818,000000,4.65,4.94,4.65,4.85,2554100,0
+YPF.US,D,20220819,000000,4.79,4.79,4.6109,4.65,1595373,0
+YPF.US,D,20220822,000000,4.59,4.8599,4.47,4.77,2282653,0
+YPF.US,D,20220823,000000,4.84,5.21,4.81,5.17,5211003,0
+YPF.US,D,20220824,000000,5.15,5.35,5.07,5.3,3188912,0
+YPF.US,D,20220825,000000,5.33,5.64,5.22,5.58,4290713,0
+YPF.US,D,20220826,000000,5.53,5.59,5.405,5.51,2642286,0
+YPF.US,D,20220829,000000,5.45,6.07,5.4402,5.88,5102079,0
+YPF.US,D,20220830,000000,5.89,5.935,5.45,5.51,4563043,0
+YPF.US,D,20220831,000000,5.28,5.675,5.16,5.49,2942465,0
+YPF.US,D,20220901,000000,5.47,5.645,5.35,5.62,2559060,0
+YPF.US,D,20220902,000000,5.71,5.955,5.56,5.82,2965039,0
+YPF.US,D,20220906,000000,5.95,6.25,5.762,6.02,4113226,0
+YPF.US,D,20220907,000000,5.95,6.64,5.765,6.6,5437724,0
+YPF.US,D,20220908,000000,6.74,7.04,6.61,6.77,5529863,0
+YPF.US,D,20220909,000000,6.9,7.05,6.77,6.97,3345535,0
+YPF.US,D,20220912,000000,7.1,7.2793,6.875,7.02,3229304,0
+YPF.US,D,20220913,000000,6.88,7.325,6.79,7.11,3234420,0
+YPF.US,D,20220914,000000,7.15,7.37,7.15,7.3,2937822,0
+YPF.US,D,20220915,000000,7.22,7.305,6.54,6.67,5160457,0
+YPF.US,D,20220916,000000,6.66,7.1,6.545,6.97,3440728,0
+YPF.US,D,20220919,000000,6.76,7.325,6.7,7.21,3387718,0
+YPF.US,D,20220920,000000,7.14,7.255,7.075,7.16,2029963,0
+YPF.US,D,20220921,000000,7.25,7.26,6.71,6.82,2883523,0
+YPF.US,D,20220922,000000,6.97,7.05,6.84,6.92,2012254,0
+YPF.US,D,20220923,000000,6.46,6.4999,6.13,6.23,4363408,0
+YPF.US,D,20220926,000000,6.075,6.48,5.99,6.25,2911764,0
+YPF.US,D,20220927,000000,6.37,6.415,6.2,6.21,1663327,0
+YPF.US,D,20220928,000000,6.21,6.41,6.145,6.39,1975620,0
+YPF.US,D,20220929,000000,6.3,6.4,6.16,6.22,1814586,0
+YPF.US,D,20220930,000000,6.12,6.26,6.075,6.21,1652181,0
+YPF.US,D,20221003,000000,6.5,6.87,6.485,6.82,2343558,0
+YPF.US,D,20221004,000000,6.99,7.0927,6.84,6.93,2252602,0
+YPF.US,D,20221005,000000,6.95,7.48,6.81,7.4,4315543,0
+YPF.US,D,20221006,000000,7.5,7.54,7.16,7.21,2398636,0
+YPF.US,D,20221007,000000,7.3,7.52,7.08,7.19,2566219,0
+YPF.US,D,20221010,000000,7.18,7.24,6.7801,6.88,2180291,0
+YPF.US,D,20221011,000000,6.89,6.97,6.67,6.73,1980310,0
+YPF.US,D,20221012,000000,6.62,6.72,6.46,6.6,1621203,0
+YPF.US,D,20221013,000000,6.55,6.97,6.445,6.87,1294643,0
+YPF.US,D,20221014,000000,6.84,6.88,6.635,6.66,1149828,0
+YPF.US,D,20221017,000000,6.81,7.15,6.78,7.07,1758673,0
+YPF.US,D,20221018,000000,7.1,7.19,6.755,6.94,1466253,0
+YPF.US,D,20221019,000000,6.95,7.1901,6.95,7.04,1570250,0
+YPF.US,D,20221020,000000,7.15,7.49,7.02,7.05,2881073,0
+YPF.US,D,20221021,000000,7.02,7.21,6.87,7.17,1743823,0
+YPF.US,D,20221024,000000,7.1,7.605,6.82,7.39,5172052,0
+YPF.US,D,20221025,000000,7.618,7.69,7.46,7.63,2969804,0
+YPF.US,D,20221026,000000,7.66,7.98,7.66,7.78,2642670,0
+YPF.US,D,20221027,000000,7.92,7.99,7.725,7.87,1689372,0
+YPF.US,D,20221028,000000,7.91,8,7.5243,7.64,1881912,0
+YPF.US,D,20221031,000000,7.49,7.6991,7.3556,7.64,1963162,0
+YPF.US,D,20221101,000000,7.78,8.34,7.76,8.26,2715914,0
+YPF.US,D,20221102,000000,8.25,8.31,7.93,7.93,2031571,0
+YPF.US,D,20221103,000000,7.92,8.245,7.82,8.12,2405208,0
+YPF.US,D,20221104,000000,8.39,8.592,8.0214,8.04,2108535,0
+YPF.US,D,20221107,000000,8.05,8.27,7.92,7.93,1627907,0
+YPF.US,D,20221108,000000,7.9,7.9,7.61,7.75,1936873,0
+YPF.US,D,20221109,000000,7.73,7.75,7.04,7.12,2799698,0
+YPF.US,D,20221110,000000,7.5,7.61,7.1139,7.19,1799973,0
+YPF.US,D,20221111,000000,7.36,7.71,7.35,7.65,1808865,0
+YPF.US,D,20221114,000000,7.59,8.1199,7.34,8.04,2842935,0
+YPF.US,D,20221115,000000,8.17,8.4099,8.03,8.08,2143120,0
+YPF.US,D,20221116,000000,8.05,8.0627,7.59,7.64,1654601,0
+YPF.US,D,20221117,000000,7.48,7.5801,7.21,7.39,2184586,0
+YPF.US,D,20221118,000000,7.31,7.5,7.11,7.36,1493958,0
+YPF.US,D,20221121,000000,7.18,7.28,6.79,7.27,2939592,0
+YPF.US,D,20221122,000000,7.43,7.59,7.27,7.48,1544293,0
+YPF.US,D,20221123,000000,7.48,7.72,7.36,7.66,1711288,0
+YPF.US,D,20221125,000000,7.75,8.335,7.75,8.22,2308584,0
+YPF.US,D,20221128,000000,7.99,8.44,7.9,8.28,2553612,0
+YPF.US,D,20221129,000000,8.36,8.7,8.34,8.6,2950472,0
+YPF.US,D,20221130,000000,8.73,8.85,8.27,8.39,5084172,0
+YPF.US,D,20221201,000000,8.43,8.495,8.16,8.38,1383708,0
+YPF.US,D,20221202,000000,8.35,8.5427,8.26,8.26,1093744,0
+YPF.US,D,20221205,000000,8.39,8.47,7.78,7.78,2133371,0
+YPF.US,D,20221206,000000,7.84,7.9827,7.545,7.65,1656812,0
+YPF.US,D,20221207,000000,7.71,7.85,7.6,7.78,1371518,0
+YPF.US,D,20221208,000000,7.91,7.99,7.375,7.4,1779058,0
+YPF.US,D,20221209,000000,7.34,7.5,7.205,7.38,1501706,0
+YPF.US,D,20221212,000000,7.35,7.58,7.32,7.49,1328539,0
+YPF.US,D,20221213,000000,7.69,7.78,7.495,7.51,1499018,0
+YPF.US,D,20221214,000000,7.5,7.63,7.2873,7.39,1586514,0
+YPF.US,D,20221215,000000,7.32,7.48,7.235,7.47,1380028,0
+YPF.US,D,20221216,000000,7.32,7.485,7.28,7.47,1181931,0
+YPF.US,D,20221219,000000,7.54,7.94,7.47,7.94,1920678,0
+YPF.US,D,20221220,000000,7.99,8.765,7.97,8.47,3360035,0
+YPF.US,D,20221221,000000,8.6,8.7327,8.535,8.68,2297239,0
+YPF.US,D,20221222,000000,8.68,8.86,8.51,8.86,2196764,0
+YPF.US,D,20221223,000000,8.9,9.115,8.84,9.09,2946944,0
+YPF.US,D,20221227,000000,8.99,9.05,8.73,8.84,1753471,0
+YPF.US,D,20221228,000000,8.91,9.2357,8.76,9.09,2585426,0
+YPF.US,D,20221229,000000,9.15,9.39,9.04,9.05,2178247,0
+YPF.US,D,20221230,000000,9.07,9.27,8.97,9.19,1591912,0
+YPF.US,D,20230103,000000,9.23,9.5,8.64,8.71,3595097,0
+YPF.US,D,20230104,000000,8.7,8.81,8.5,8.71,1694038,0
+YPF.US,D,20230105,000000,8.71,9.36,8.68,9.35,2467675,0
+YPF.US,D,20230106,000000,9.54,9.72,9.42,9.45,2349927,0
+YPF.US,D,20230109,000000,9.55,9.77,9.355,9.75,2298850,0
+YPF.US,D,20230110,000000,9.77,9.83,9.5,9.72,2283099,0
+YPF.US,D,20230111,000000,9.73,9.9199,9.68,9.87,2201932,0
+YPF.US,D,20230112,000000,9.89,10.655,9.77,10.35,4522789,0
+YPF.US,D,20230113,000000,10.35,11.32,10.35,11.08,4382422,0
+YPF.US,D,20230117,000000,11.28,12.22,11.03,12.22,6693196,0
+YPF.US,D,20230118,000000,12.35,13.11,11.19,11.21,8447927,0
+YPF.US,D,20230119,000000,10.98,11.305,10.64,11.22,4154876,0
+YPF.US,D,20230120,000000,11.37,12.05,11.29,11.92,4536065,0
+YPF.US,D,20230123,000000,12.03,12.75,11.87,11.98,4244927,0
+YPF.US,D,20230124,000000,11.9,12.27,11.56,12,2038294,0
+YPF.US,D,20230125,000000,11.92,12.11,11.51,12.08,2371436,0
+YPF.US,D,20230126,000000,12.29,12.35,11.77,12.02,1499006,0
+YPF.US,D,20230127,000000,11.92,12.095,11.51,11.54,1899570,0
+YPF.US,D,20230130,000000,11.41,11.51,10.9,11.15,3362932,0
+YPF.US,D,20230131,000000,11.15,12.015,11.09,11.95,3097957,0
+YPF.US,D,20230201,000000,11.89,12.07,11.28,11.75,2669485,0
+YPF.US,D,20230202,000000,11.91,11.98,11.195,11.47,2432146,0
+YPF.US,D,20230203,000000,11.26,11.752,11.1429,11.18,2173384,0
+YPF.US,D,20230206,000000,11.31,11.51,10.985,11.48,1604513,0
+YPF.US,D,20230207,000000,11.5,11.7568,11.3,11.54,2184770,0
+YPF.US,D,20230208,000000,11.54,11.93,11.2811,11.55,2267575,0
+YPF.US,D,20230209,000000,11.61,11.74,11.16,11.28,2002020,0
+YPF.US,D,20230210,000000,11.43,11.74,11.35,11.58,2390329,0
+YPF.US,D,20230213,000000,11.75,12.4868,11.5473,12.03,4543969,0
+YPF.US,D,20230214,000000,12.01,12.32,11.78,12.09,3058464,0
+YPF.US,D,20230215,000000,12.05,12.09,11.58,11.88,2470014,0
+YPF.US,D,20230216,000000,11.87,12.59,11.812,11.89,2891604,0
+YPF.US,D,20230217,000000,11.6,11.635,11.0701,11.41,3163353,0
+YPF.US,D,20230221,000000,11.41,11.6699,11.28,11.4,1559838,0
+YPF.US,D,20230222,000000,11.32,11.47,11.14,11.37,1344558,0
+YPF.US,D,20230223,000000,11.52,11.79,11.455,11.71,1302912,0
+YPF.US,D,20230224,000000,11.58,11.91,11.36,11.88,1648418,0
+YPF.US,D,20230227,000000,11.95,12.22,11.9,12.11,1922408,0
+YPF.US,D,20230228,000000,12.22,12.24,11.6,11.77,2249850,0
+YPF.US,D,20230301,000000,11.71,12.15,11.66,12.1,1905170,0
+YPF.US,D,20230302,000000,12.03,12.03,11.49,11.55,2429501,0
+YPF.US,D,20230303,000000,11.45,12,11.3363,11.93,1979101,0
+YPF.US,D,20230306,000000,11.93,12.74,11.8,12.71,3776287,0
+YPF.US,D,20230307,000000,12.7,12.7,11.67,11.8,3721580,0
+YPF.US,D,20230308,000000,11.86,12.13,11.785,12.05,2080539,0
+YPF.US,D,20230309,000000,12.02,12.36,11.56,11.56,3277072,0
+YPF.US,D,20230310,000000,11.8,11.9,10.6,10.65,4901749,0
+YPF.US,D,20230313,000000,10.27,10.52,9.83,9.91,4987457,0
+YPF.US,D,20230314,000000,9.96,10.4587,9.72,9.78,3103617,0
+YPF.US,D,20230315,000000,9.22,9.4,8.73,9.27,4710191,0
+YPF.US,D,20230316,000000,9.15,9.65,9.04,9.52,2505998,0
+YPF.US,D,20230317,000000,9.4,9.48,9.03,9.05,2098705,0
+YPF.US,D,20230320,000000,8.99,9.45,8.95,9.13,1803761,0
+YPF.US,D,20230321,000000,9.33,10,9.29,9.82,2310528,0
+YPF.US,D,20230322,000000,9.82,10.105,9.63,9.77,2100090,0
+YPF.US,D,20230323,000000,9.92,10.145,9.55,9.66,1436308,0
+YPF.US,D,20230324,000000,9.57,9.735,9.33,9.62,1159951,0
+YPF.US,D,20230327,000000,9.78,10.36,9.78,10.31,1900665,0
+YPF.US,D,20230328,000000,10.34,10.99,10.3302,10.83,2960479,0
+YPF.US,D,20230329,000000,11.05,11.36,10.91,11.23,2958608,0
+YPF.US,D,20230330,000000,11.39,11.54,11.06,11.43,2642347,0
+YPF.US,D,20230331,000000,11.56,11.7,10.715,10.98,4401319,0
+YPF.US,D,20230403,000000,11.51,11.695,11.2,11.65,2815474,0
+YPF.US,D,20230404,000000,11.7,11.81,11.125,11.4,2080423,0
+YPF.US,D,20230405,000000,11.4,11.49,11.05,11.47,1360272,0
+YPF.US,D,20230406,000000,11.56,11.66,11.085,11.16,1183398,0
+YPF.US,D,20230410,000000,11.38,12.5399,11.365,12.3,4166991,0
+YPF.US,D,20230411,000000,12.47,12.655,12.32,12.41,2158272,0
+YPF.US,D,20230412,000000,12.51,12.65,12.46,12.54,2050904,0
+YPF.US,D,20230413,000000,12.62,12.675,12.31,12.35,1431213,0
+YPF.US,D,20230414,000000,12.4,12.62,12.265,12.45,1483172,0
+YPF.US,D,20230417,000000,12.45,12.52,12.075,12.28,1547209,0
+YPF.US,D,20230418,000000,12.33,12.665,12.18,12.22,2104579,0
+YPF.US,D,20230419,000000,11.95,12.02,11.455,11.56,2457629,0
+YPF.US,D,20230420,000000,11.37,11.6268,11.3,11.48,1370483,0
+YPF.US,D,20230421,000000,11.41,11.57,11.244,11.3,2003756,0
+YPF.US,D,20230424,000000,11.44,11.585,11.28,11.43,1504081,0
+YPF.US,D,20230425,000000,11.32,11.365,10.9,11.12,1765753,0
+YPF.US,D,20230426,000000,11.31,11.38,10.98,11.02,1858352,0
+YPF.US,D,20230427,000000,11,11.205,10.9,11.08,1250447,0
+YPF.US,D,20230428,000000,10.95,11.22,10.8,11.12,1863501,0
+YPF.US,D,20230501,000000,11,11.34,10.72,10.97,1331772,0
+YPF.US,D,20230502,000000,10.9,10.902,10.59,10.81,1611653,0
+YPF.US,D,20230503,000000,10.64,10.81,10.5399,10.62,1230580,0
+YPF.US,D,20230504,000000,10.63,10.84,10.49,10.54,1249813,0
+YPF.US,D,20230505,000000,10.83,11.508,10.77,11.39,1909612,0
+YPF.US,D,20230508,000000,11.72,11.8199,11.51,11.52,1377668,0
+YPF.US,D,20230509,000000,11.39,11.9,11.32,11.74,1144119,0
+YPF.US,D,20230510,000000,11.82,11.8927,11.625,11.65,1081206,0
+YPF.US,D,20230511,000000,11.5,11.88,11.16,11.75,1942188,0
+YPF.US,D,20230512,000000,11.83,12.1,11.29,11.36,3426815,0
+YPF.US,D,20230515,000000,11.41,11.5,10.67,11.13,2471791,0
+YPF.US,D,20230516,000000,11.07,11.37,10.79,10.8,1304471,0
+YPF.US,D,20230517,000000,10.97,11.19,10.775,11.06,1261421,0
+YPF.US,D,20230518,000000,11.03,11.03,10.65,10.88,1207395,0
+YPF.US,D,20230519,000000,10.92,10.98,10.755,10.81,1226300,0
+YPF.US,D,20230522,000000,10.85,10.9838,10.74,10.8,1699996,0
+YPF.US,D,20230523,000000,10.8,11.405,10.6,11.17,2228033,0
+YPF.US,D,20230524,000000,11.26,11.38,10.92,11.38,1310736,0
+YPF.US,D,20230525,000000,11.15,11.21,10.9695,11.06,1008153,0
+YPF.US,D,20230526,000000,11.29,11.55,11.105,11.12,1045618,0
+YPF.US,D,20230530,000000,10.99,11.3,10.81,11.28,1519542,0
+YPF.US,D,20230531,000000,11.12,11.29,10.915,10.99,1261191,0
+YPF.US,D,20230601,000000,11,11.555,11,11.3,1555716,0
+YPF.US,D,20230602,000000,11.52,11.765,11.3899,11.48,1194508,0
+YPF.US,D,20230605,000000,11.71,11.8101,11.48,11.73,1503429,0
+YPF.US,D,20230606,000000,11.76,12.545,11.68,12.46,2384412,0
+YPF.US,D,20230607,000000,12.54,12.78,12.39,12.53,2025269,0
+YPF.US,D,20230608,000000,12.53,12.845,12.45,12.62,1832409,0
+YPF.US,D,20230609,000000,12.65,12.88,12.485,12.55,1400793,0
+YPF.US,D,20230612,000000,12.31,12.6,12.254,12.39,1098772,0
+YPF.US,D,20230613,000000,12.52,12.74,12.36,12.4,1292164,0
+YPF.US,D,20230614,000000,12.54,12.635,12.3,12.5,1145722,0
+YPF.US,D,20230615,000000,12.6,13.46,12.59,13.45,3420607,0
+YPF.US,D,20230616,000000,13.52,14.8,13.33,14.55,4698465,0
+YPF.US,D,20230620,000000,14.68,14.72,14.3473,14.54,2435405,0
+YPF.US,D,20230621,000000,14.53,15.47,14.4701,15.45,3989897,0
+YPF.US,D,20230622,000000,15.3,15.4,14.4801,14.73,3698766,0
+YPF.US,D,20230623,000000,14.49,15.05,14.14,14.79,1644793,0
+YPF.US,D,20230626,000000,15.66,15.975,15.09,15.4,4060458,0
+YPF.US,D,20230627,000000,15.41,15.66,14.77,14.99,2319270,0
+YPF.US,D,20230628,000000,15.06,15.37,14.75,14.77,2545512,0
+YPF.US,D,20230629,000000,14.93,15.19,14.66,15.19,1513263,0
+YPF.US,D,20230630,000000,15.06,15.16,14.8,14.89,1781131,0
+YPF.US,D,20230703,000000,15.07,15.38,14.85,14.89,1000186,0
+YPF.US,D,20230705,000000,15,15.16,14.64,15.15,1589084,0
+YPF.US,D,20230706,000000,15.09,15.09,13.87,14.05,3946918,0
+YPF.US,D,20230707,000000,14.19,14.5497,14.14,14.37,1780218,0
+YPF.US,D,20230710,000000,14.3,14.565,14.26,14.51,1212978,0
+YPF.US,D,20230711,000000,14.49,14.55,14.225,14.42,1268046,0
+YPF.US,D,20230712,000000,14.6,15.05,14.6,14.94,1367353,0
+YPF.US,D,20230713,000000,14.98,15.31,14.81,15.17,1670998,0
+YPF.US,D,20230714,000000,15.02,15.02,14.36,14.48,1440324,0
+YPF.US,D,20230717,000000,14.49,15.4801,14.49,15.24,2580849,0
+YPF.US,D,20230718,000000,15.13,15.76,15.055,15.48,1755013,0
+YPF.US,D,20230719,000000,15.53,15.739,15.12,15.35,1208839,0
+YPF.US,D,20230720,000000,15.39,15.43,15.065,15.25,1226786,0
+YPF.US,D,20230721,000000,15.35,15.655,15.11,15.46,1183878,0
+YPF.US,D,20230724,000000,15.59,16.19,15.26,15.63,2205389,0
+YPF.US,D,20230725,000000,15.65,15.8,15.36,15.63,866530,0
+YPF.US,D,20230726,000000,15.72,15.72,15.33,15.4,1010755,0
+YPF.US,D,20230727,000000,15.39,15.4007,14.34,14.35,2469279,0
+YPF.US,D,20230728,000000,14.4,14.77,14.4,14.59,1966604,0
+YPF.US,D,20230731,000000,14.61,14.98,14.5,14.89,1340848,0
+YPF.US,D,20230801,000000,14.66,14.98,14.5718,14.68,1374678,0
+YPF.US,D,20230802,000000,14.6,14.6,14.01,14.26,1448476,0
+YPF.US,D,20230803,000000,14.26,14.28,13.58,14,2272102,0
+YPF.US,D,20230804,000000,14.06,14.59,14.015,14.07,1472063,0
+YPF.US,D,20230807,000000,14,14.14,13.84,13.95,1552122,0
+YPF.US,D,20230808,000000,13.73,14.48,13.58,14.33,1705586,0
+YPF.US,D,20230809,000000,14.48,14.67,14.295,14.33,1327750,0
+YPF.US,D,20230810,000000,14.18,14.582,14.16,14.39,1431632,0
+YPF.US,D,20230811,000000,14.57,14.87,14.11,14.51,2083271,0
+YPF.US,D,20230814,000000,14.14,15.25,13.02,14.23,5292083,0
+YPF.US,D,20230815,000000,14.2,14.5,13.97,14.07,1609518,0
+YPF.US,D,20230816,000000,14.11,14.99,14.055,14.63,2434691,0
+YPF.US,D,20230817,000000,14.89,15.36,14.58,14.74,2287000,0
+YPF.US,D,20230818,000000,14.54,14.7688,14.24,14.59,1753458,0
+YPF.US,D,20230821,000000,14.78,14.83,14.18,14.4,1288281,0
+YPF.US,D,20230822,000000,14.32,14.73,14.3,14.62,1142612,0
+YPF.US,D,20230823,000000,14.51,15.2,14.495,15.03,1588403,0
+YPF.US,D,20230824,000000,15.1,15.125,14.62,14.69,1125723,0
+YPF.US,D,20230825,000000,14.83,14.87,14.49,14.75,918236,0
+YPF.US,D,20230828,000000,14.85,15.09,14.72,14.9,1722825,0
+YPF.US,D,20230829,000000,14.96,15.255,14.71,14.84,1795854,0
+YPF.US,D,20230830,000000,14.87,15.13,14.57,14.61,1422163,0
+YPF.US,D,20230831,000000,14.73,14.7973,14.3673,14.44,1721613,0
+YPF.US,D,20230901,000000,14.53,14.74,14.195,14.21,1447381,0
+YPF.US,D,20230905,000000,14.12,14.2892,13.42,13.65,3136793,0
+YPF.US,D,20230906,000000,13.54,13.96,13.47,13.47,1546573,0
+YPF.US,D,20230907,000000,13.34,13.43,13,13.09,1908629,0
+YPF.US,D,20230908,000000,13.04,13.83,12.45,12.66,3893591,0
+YPF.US,D,20230911,000000,12.67,12.89,11.9114,12.07,2817295,0
+YPF.US,D,20230912,000000,11.97,12.565,11.83,12.45,2637803,0
+YPF.US,D,20230913,000000,12.5,12.88,12.35,12.84,2262314,0
+YPF.US,D,20230914,000000,13,13.041,12.68,12.93,1386925,0
+YPF.US,D,20230915,000000,12.92,12.96,12.62,12.71,1547324,0
+YPF.US,D,20230918,000000,12.8,13.09,12.58,13.08,1086697,0
+YPF.US,D,20230919,000000,13.2,13.35,12.785,12.94,1460950,0
+YPF.US,D,20230920,000000,12.92,13.23,12.76,12.79,1678116,0
+YPF.US,D,20230921,000000,12.44,13.335,12.32,13.12,3198293,0
+YPF.US,D,20230922,000000,13.18,13.395,12.85,12.87,1780189,0
+YPF.US,D,20230925,000000,12.87,12.87,12.52,12.58,1287298,0
+YPF.US,D,20230926,000000,12.32,12.67,12.15,12.21,1826350,0
+YPF.US,D,20230927,000000,12.38,12.81,12.21,12.69,1635159,0
+YPF.US,D,20230928,000000,12.64,12.8057,12.57,12.62,982507,0
+YPF.US,D,20230929,000000,12.74,12.74,12.21,12.25,2069434,0
+YPF.US,D,20231002,000000,12.17,12.26,11.9,12.12,1732556,0
+YPF.US,D,20231003,000000,12.01,12.15,11.48,11.64,2204241,0
+YPF.US,D,20231004,000000,11.48,11.52,11.09,11.46,1978773,0
+YPF.US,D,20231005,000000,11.26,11.555,11.2103,11.49,1493121,0
+YPF.US,D,20231006,000000,11.55,11.82,11.28,11.4,1929586,0
+YPF.US,D,20231009,000000,11.5,12.09,11.5,11.97,1670413,0
+YPF.US,D,20231010,000000,12.01,12.2399,11.92,12.08,1214418,0
+YPF.US,D,20231011,000000,12.08,12.57,12.02,12.5,1372602,0
+YPF.US,D,20231012,000000,12.59,12.92,12.26,12.86,2030508,0
+YPF.US,D,20231013,000000,13.12,13.15,12.67,12.74,1622847,0
+YPF.US,D,20231016,000000,12.94,13.08,12.62,12.98,896980,0
+YPF.US,D,20231017,000000,12.95,13.8,12.86,13.72,2069515,0
+YPF.US,D,20231018,000000,13.75,13.8,13.19,13.5,1872028,0
+YPF.US,D,20231019,000000,13.28,13.29,12.54,12.61,1912718,0
+YPF.US,D,20231020,000000,12.56,12.87,12.15,12.29,1439617,0
+YPF.US,D,20231023,000000,11.65,11.85,10.87,11.49,5268195,0
+YPF.US,D,20231024,000000,11.57,11.9,11.17,11.24,2170215,0
+YPF.US,D,20231025,000000,11.29,11.76,11.04,11.27,2472193,0
+YPF.US,D,20231026,000000,11.12,11.385,10.98,11.3,1190440,0
+YPF.US,D,20231027,000000,11.27,11.385,10.98,11.04,1267293,0
+YPF.US,D,20231030,000000,10.92,11.095,10.24,10.45,2652505,0
+YPF.US,D,20231031,000000,10.39,10.505,9.81,9.93,3516915,0
+YPF.US,D,20231101,000000,9.97,10.6,9.66,10.35,2634627,0
+YPF.US,D,20231102,000000,10.56,10.85,10.4342,10.7,1685946,0
+YPF.US,D,20231103,000000,10.83,10.97,10.58,10.72,1494357,0
+YPF.US,D,20231106,000000,10.81,10.83,10.2,10.24,1337343,0
+YPF.US,D,20231107,000000,10.22,10.38,10.075,10.14,1479226,0
+YPF.US,D,20231108,000000,10.1,10.24,9.89,10.03,1900551,0
+YPF.US,D,20231109,000000,9.77,10.295,9.57,9.96,1562096,0
+YPF.US,D,20231110,000000,10.08,10.515,9.88,10.32,1759609,0
+YPF.US,D,20231113,000000,10.31,10.4232,10.075,10.16,932822,0
+YPF.US,D,20231114,000000,10.38,10.57,10.25,10.47,1358320,0
+YPF.US,D,20231115,000000,10.45,10.565,10.24,10.25,1184728,0
+YPF.US,D,20231116,000000,10.14,10.305,10.07,10.21,2218412,0
+YPF.US,D,20231117,000000,10.26,10.94,10.26,10.73,2200125,0
+YPF.US,D,20231120,000000,13.55,15.38,13.34,15.01,24596282,0
+YPF.US,D,20231121,000000,14.6,15.13,14.16,14.83,7192759,0
+YPF.US,D,20231122,000000,14.6,15.17,14.21,15,5782665,0
+YPF.US,D,20231124,000000,15.19,17.8,14.77,16.84,11069797,0
+YPF.US,D,20231127,000000,17.85,18.23,16.73,17.26,8029768,0
+YPF.US,D,20231128,000000,17.26,17.3,16.56,16.79,4087872,0
+YPF.US,D,20231129,000000,17.09,17.3,16.61,16.98,3102791,0
+YPF.US,D,20231130,000000,17.35,17.35,16.41,16.61,2980286,0
+YPF.US,D,20231201,000000,16.51,16.782,15.94,16.15,3721112,0
+YPF.US,D,20231204,000000,16.1,16.3,15.875,16.04,2566076,0
+YPF.US,D,20231205,000000,16.01,17.17,16.01,17.09,4561286,0
+YPF.US,D,20231206,000000,17.05,17.21,16.045,16.41,3936326,0
+YPF.US,D,20231207,000000,16.78,17.04,16.345,16.5,2572408,0
+YPF.US,D,20231208,000000,16.53,17.33,16.42,17.14,2813543,0
+YPF.US,D,20231211,000000,17.15,17.2,16.55,17.08,2375220,0
+YPF.US,D,20231212,000000,17.17,17.46,16.73,17.26,3689008,0
+YPF.US,D,20231213,000000,17.56,17.625,16.56,17.6,5004225,0
+YPF.US,D,20231214,000000,17.9,17.94,17.3,17.43,4081494,0
+YPF.US,D,20231215,000000,17.51,17.58,16.9305,17.04,3284382,0
+YPF.US,D,20231218,000000,17.12,17.76,17.12,17.52,2417886,0
+YPF.US,D,20231219,000000,17.52,17.61,17.205,17.32,2329969,0
+YPF.US,D,20231220,000000,17.36,17.84,17.15,17.7,3424079,0
+YPF.US,D,20231221,000000,18.3,18.82,17.14,17.65,5858757,0
+YPF.US,D,20231222,000000,17.5,17.842,17.19,17.5,2807511,0
+YPF.US,D,20231226,000000,17.7,17.9999,17.41,17.47,2265695,0
+YPF.US,D,20231227,000000,17.4,17.7701,17.07,17.24,3201573,0
+YPF.US,D,20231228,000000,17.09,17.49,16.83,17.01,2681929,0
+YPF.US,D,20231229,000000,17.12,17.42,17.02,17.19,1794921,0
+YPF.US,D,20240102,000000,17.15,17.25,16.4702,16.52,2197813,0
+YPF.US,D,20240103,000000,16.6,17.065,16.56,16.77,2152264,0
+YPF.US,D,20240104,000000,16.71,16.87,16.22,16.23,1627706,0
+YPF.US,D,20240105,000000,16.38,16.7,16.23,16.7,1788754,0
+YPF.US,D,20240108,000000,16.55,16.72,16.22,16.71,1181721,0
+YPF.US,D,20240109,000000,16.65,16.65,15.91,16.04,2388817,0
+YPF.US,D,20240110,000000,16.14,16.17,15.68,15.9,1648954,0
+YPF.US,D,20240111,000000,16.05,16.15,15.75,15.99,2795594,0
+YPF.US,D,20240112,000000,16.25,16.27,15.855,15.89,1277939,0
+YPF.US,D,20240116,000000,15.76,15.795,14.85,14.91,3797639,0
+YPF.US,D,20240117,000000,14.8,15.06,14.53,15,2715437,0
+YPF.US,D,20240118,000000,15.01,15.26,14.895,15.2,1568782,0
+YPF.US,D,20240119,000000,15.24,15.63,15.1,15.63,1864443,0
+YPF.US,D,20240122,000000,15.35,15.99,15.24,15.64,2652141,0
+YPF.US,D,20240123,000000,15.62,16.03,15.53,15.79,1575611,0
+YPF.US,D,20240124,000000,16,16.69,15.98,16.44,2677813,0
+YPF.US,D,20240125,000000,16.75,17.37,16.705,17.37,3256991,0
+YPF.US,D,20240126,000000,17.3,17.8,17.21,17.69,2729854,0
+YPF.US,D,20240129,000000,17.45,17.6,16.965,17.54,1793875,0
+YPF.US,D,20240130,000000,17.5,17.62,17.23,17.29,1300208,0
+YPF.US,D,20240131,000000,17.29,17.69,17.11,17.28,1557230,0
+YPF.US,D,20240201,000000,17.58,17.73,17.2401,17.49,1658493,0
+YPF.US,D,20240202,000000,17.28,17.48,17.06,17.18,1113214,0
+YPF.US,D,20240205,000000,17.04,17.14,16.235,16.41,1533905,0
+YPF.US,D,20240206,000000,16.55,16.685,16.175,16.53,1649343,0
+YPF.US,D,20240207,000000,15.05,16.25,14.94,16.04,2503020,0
+YPF.US,D,20240208,000000,16.02,16.205,15.8,15.81,1293059,0
+YPF.US,D,20240209,000000,15.84,16.8395,15.82,16.64,2304828,0
+YPF.US,D,20240212,000000,16.67,16.89,16.605,16.74,1126945,0
+YPF.US,D,20240213,000000,16.5,16.75,16.46,16.66,1233841,0
+YPF.US,D,20240214,000000,16.9,17.19,16.762,17.02,1989040,0
+YPF.US,D,20240215,000000,17.05,17.25,16.71,17,1567012,0
+YPF.US,D,20240216,000000,16.89,17.13,16.82,16.85,1938027,0
+YPF.US,D,20240220,000000,16.63,16.95,16.465,16.71,1833561,0
+YPF.US,D,20240221,000000,16.8,17.4,16.8,16.96,3042449,0
+YPF.US,D,20240222,000000,17.155,18.4288,16.95,18.05,9383780,0
+YPF.US,D,20240223,000000,18,18.162,17.64,18.04,2081340,0
+YPF.US,D,20240226,000000,17.77,18.255,17.7601,17.91,2015703,0
+YPF.US,D,20240227,000000,17.85,18.205,17.3,17.41,2807194,0
+YPF.US,D,20240228,000000,17.28,17.4792,16.94,17.07,2200217,0
+YPF.US,D,20240229,000000,17.06,17.7,16.95,17.3,2000135,0
+YPF.US,D,20240301,000000,17.6,17.94,17.12,17.83,2345894,0
+YPF.US,D,20240304,000000,18.89,19.095,18.39,18.71,4668775,0
+YPF.US,D,20240305,000000,18.72,18.96,18.12,18.2,2028186,0
+YPF.US,D,20240306,000000,18.41,18.925,18.2,18.67,3133022,0
+YPF.US,D,20240307,000000,18.45,18.8399,18.135,18.32,2916723,0
+YPF.US,D,20240308,000000,18.1,18.365,17.59,17.65,2680256,0
+YPF.US,D,20240311,000000,17.72,17.72,17.135,17.34,1678500,0
+YPF.US,D,20240312,000000,17.43,17.7,17.12,17.64,1855661,0
+YPF.US,D,20240313,000000,17.81,18.41,17.81,18.11,2792247,0
+YPF.US,D,20240314,000000,18.16,18.1756,17.78,18,3025735,0
+YPF.US,D,20240315,000000,17.98,18.13,17.64,18.06,2585243,0
+YPF.US,D,20240318,000000,18.33,19.27,17.97,19.26,5453889,0
+YPF.US,D,20240319,000000,19.24,19.68,18.81,18.97,2746140,0
+YPF.US,D,20240320,000000,18.94,19.36,18.65,19.36,1845675,0
+YPF.US,D,20240321,000000,19.74,20.32,19.395,20.19,3602558,0
+YPF.US,D,20240322,000000,20.26,20.41,19.91,20.26,2176486,0
+YPF.US,D,20240325,000000,20.21,21.16,20.21,20.37,2236134,0
+YPF.US,D,20240326,000000,20.25,20.255,19.6739,19.8,3597083,0
+YPF.US,D,20240327,000000,19.92,20.165,19.7,20.12,1289836,0
+YPF.US,D,20240328,000000,19.96,20.205,19.755,19.8,980639,0
+YPF.US,D,20240401,000000,19.87,19.89,19.52,19.63,696782,0
+YPF.US,D,20240402,000000,19.54,20.1,19.43,19.91,1643394,0
+YPF.US,D,20240403,000000,19.78,20.705,19.78,20.64,2122568,0
+YPF.US,D,20240404,000000,20.63,20.84,20.22,20.23,5200623,0
+YPF.US,D,20240405,000000,20.31,21.37,20.17,21.04,2406723,0
+YPF.US,D,20240408,000000,21.1,21.815,20.57,21.71,3481828,0
+YPF.US,D,20240409,000000,21.85,22.27,21.28,21.75,3420563,0
+YPF.US,D,20240410,000000,21.41,21.93,21.2,21.46,1802851,0
+YPF.US,D,20240411,000000,21.67,21.688,21.14,21.61,1559038,0
+YPF.US,D,20240412,000000,21.66,21.96,20.94,21.17,2039840,0
+YPF.US,D,20240415,000000,21.4,21.5,20.13,20.21,2167529,0
+YPF.US,D,20240416,000000,19.87,20.35,19.4414,20.25,2953440,0
+YPF.US,D,20240417,000000,20.09,20.205,19.45,19.47,1802218,0
+YPF.US,D,20240418,000000,19.47,19.65,19.015,19.07,2335732,0
+YPF.US,D,20240419,000000,19.03,19.585,19.03,19.33,1355040,0
+YPF.US,D,20240422,000000,19.34,20.905,19.22,20.79,3361788,0
+YPF.US,D,20240423,000000,20.97,21.215,20.618,20.87,1562664,0
+YPF.US,D,20240424,000000,20.93,20.955,20.14,20.16,1768611,0
+YPF.US,D,20240425,000000,19.99,20.545,19.8201,20.24,2100940,0
+YPF.US,D,20240426,000000,20.29,21.215,20.2,21.17,1508582,0
+YPF.US,D,20240429,000000,21.05,21.67,21.045,21.48,1680867,0
+YPF.US,D,20240430,000000,21.63,22.265,21.52,21.96,2809044,0
+YPF.US,D,20240501,000000,21.78,22.37,21.52,22.08,1698529,0
+YPF.US,D,20240502,000000,22.4,22.6233,22.1,22.36,1922069,0
+YPF.US,D,20240503,000000,22.74,23.555,22.39,23.38,2838133,0
+YPF.US,D,20240506,000000,23.57,24.37,23.55,23.88,2987012,0
+YPF.US,D,20240507,000000,24.17,24.55,23.795,24.03,2866816,0
+YPF.US,D,20240508,000000,23.91,24.765,23.8675,24.46,2343093,0
+YPF.US,D,20240509,000000,24.34,24.63,24.02,24.38,1846134,0
+YPF.US,D,20240510,000000,24.59,24.6988,22.76,22.78,4631932,0
+YPF.US,D,20240513,000000,23,23.22,22.5,22.78,2945366,0
+YPF.US,D,20240514,000000,22.67,23.345,22.245,23.02,2428258,0
+YPF.US,D,20240515,000000,23.08,24.13,23.08,23.91,2610173,0
+YPF.US,D,20240516,000000,24.02,24.14,23.435,23.64,1630858,0
+YPF.US,D,20240517,000000,23.68,23.92,23.34,23.44,1506448,0
+YPF.US,D,20240520,000000,23.5,23.83,23.29,23.77,1366946,0
+YPF.US,D,20240521,000000,23.605,24.125,23.21,23.53,1865637,0
+YPF.US,D,20240522,000000,23.24,23.35,21.585,21.77,3393877,0
+YPF.US,D,20240523,000000,22.09,22.25,21.35,21.35,2606636,0
+YPF.US,D,20240524,000000,21.57,21.85,20.93,21.01,2433950,0
+YPF.US,D,20240528,000000,21.43,22.43,21.415,22.25,2884426,0
+YPF.US,D,20240529,000000,22.01,22.55,21.8,22.46,1909674,0
+YPF.US,D,20240530,000000,22.65,24.09,22.65,23.91,3182660,0
+YPF.US,D,20240531,000000,24.05,24.09,22.79,23.21,2616768,0
+YPF.US,D,20240603,000000,23.43,23.52,22.01,22.1,2370404,0
+YPF.US,D,20240604,000000,21.65,21.79,20.24,20.28,4241486,0
+YPF.US,D,20240605,000000,20.26,21.14,19.68,20.81,3201188,0
+YPF.US,D,20240606,000000,20.64,20.736,19.93,20.1,2091405,0
+YPF.US,D,20240607,000000,19.88,20.5217,19.8224,20.02,2129563,0
+YPF.US,D,20240610,000000,20.02,21.2,19.53,20.83,2034209,0
+YPF.US,D,20240611,000000,20.5,20.69,20.225,20.27,1684599,0
+YPF.US,D,20240612,000000,20.6,21.3,20.27,20.67,3763838,0
+YPF.US,D,20240613,000000,21.695,21.91,20.71,21.17,4495865,0
+YPF.US,D,20240614,000000,21.1,21.2,20.76,20.88,1383276,0
+YPF.US,D,20240617,000000,20.71,21.2,20.2,20.44,1250354,0
+YPF.US,D,20240618,000000,20.65,21.35,20.602,21.01,1335701,0
+YPF.US,D,20240620,000000,21.18,21.3,20.36,20.76,1295678,0
+YPF.US,D,20240621,000000,20.5,20.69,19.87,20.3,2977269,0
+YPF.US,D,20240624,000000,20.4,20.77,19.95,20.77,1611724,0
+YPF.US,D,20240625,000000,20.75,20.93,20.3,20.82,2023483,0
+YPF.US,D,20240626,000000,20.53,20.625,20.1,20.28,1912615,0
+YPF.US,D,20240627,000000,20.23,20.76,19.97,20.72,2229436,0
+YPF.US,D,20240628,000000,21,21.03,20.07,20.12,1999869,0
+YPF.US,D,20240701,000000,20.15,20.36,19.29,19.34,2221606,0
+YPF.US,D,20240702,000000,19.3,20.125,19.17,20.01,1740267,0
+YPF.US,D,20240703,000000,19.96,20.54,19.96,20.15,962685,0
+YPF.US,D,20240705,000000,20.34,20.49,19.92,20.08,1337937,0
+YPF.US,D,20240708,000000,20,21.11,19.85,20.55,1673082,0
+YPF.US,D,20240709,000000,20.34,20.87,20.325,20.73,1147403,0
+YPF.US,D,20240710,000000,20.81,21.305,20.75,21.05,1361074,0
+YPF.US,D,20240711,000000,21.29,21.4,21.04,21.13,1169896,0
+YPF.US,D,20240712,000000,21.17,21.33,21.03,21.29,1711650,0
+YPF.US,D,20240715,000000,21.42,21.84,20.92,20.99,1385368,0
+YPF.US,D,20240716,000000,20.9,21.07,20.26,20.64,1586384,0
+YPF.US,D,20240717,000000,20.52,20.6987,19.47,19.87,2293427,0
+YPF.US,D,20240718,000000,20,20.31,19.72,19.91,949138,0
+YPF.US,D,20240719,000000,19.6,20.49,19.59,20.19,1263484,0
+YPF.US,D,20240722,000000,20.17,20.3,20.001,20.16,1197178,0
+YPF.US,D,20240723,000000,20,20.55,20,20.47,1254189,0
+YPF.US,D,20240724,000000,20.43,20.57,19.625,19.69,1335060,0
+YPF.US,D,20240725,000000,19.82,20.1605,19.18,19.68,1574757,0
+YPF.US,D,20240726,000000,19.88,20.19,19.79,19.98,1722901,0
+YPF.US,D,20240729,000000,19.94,20.11,19.12,19.3,1661794,0
+YPF.US,D,20240730,000000,19.17,19.595,18.79,18.95,1234880,0
+YPF.US,D,20240731,000000,19.43,20.24,19.2525,19.94,1672695,0
+YPF.US,D,20240801,000000,19.63,19.898,18.95,19.37,1767009,0
+YPF.US,D,20240802,000000,18.85,18.875,18.14,18.14,2739125,0
+YPF.US,D,20240805,000000,16.515,18.37,16.18,18.06,2942579,0
+YPF.US,D,20240806,000000,18.08,18.74,17.815,18.45,1859298,0
+YPF.US,D,20240807,000000,18.8,19.2,18.6825,19.03,2124437,0
+YPF.US,D,20240808,000000,19.31,20.028,19.2,19.78,2380248,0
+YPF.US,D,20240809,000000,19.89,20.73,19.5,20.58,2048964,0
+YPF.US,D,20240812,000000,20.71,21.46,20.58,21.44,2195678,0
+YPF.US,D,20240813,000000,21.44,21.68,21.24,21.59,1380135,0
+YPF.US,D,20240814,000000,21.6,22.21,21.37,21.6,1934627,0
+YPF.US,D,20240815,000000,21.85,22.04,21.54,21.78,1686948,0
+YPF.US,D,20240816,000000,21.8,22,21.5,21.67,1316509,0
+YPF.US,D,20240819,000000,21.68,21.87,21.46,21.79,1613631,0
+YPF.US,D,20240820,000000,21.81,22.1,21.5,21.64,1062750,0
+YPF.US,D,20240821,000000,21.69,21.6953,21.08,21.12,1031273,0
+YPF.US,D,20240822,000000,21.17,21.17,20.4184,20.68,1073242,0
+YPF.US,D,20240823,000000,20.87,21.33,20.79,21.07,1429051,0
+YPF.US,D,20240826,000000,21.4,21.48,20.97,21.32,682542,0
+YPF.US,D,20240827,000000,21.19,21.75,21.05,21.59,754753,0
+YPF.US,D,20240828,000000,21.33,21.8395,21.18,21.73,839268,0
+YPF.US,D,20240829,000000,21.84,22.46,21.55,22.44,1453498,0
+YPF.US,D,20240830,000000,23,24.42,22.9554,23.7,4723361,0
+YPF.US,D,20240903,000000,23.48,23.65,22.925,23.25,3081360,0
+YPF.US,D,20240904,000000,23.17,24.07,23.13,24.04,3052907,0
+YPF.US,D,20240905,000000,24.14,24.64,23.782,23.92,2317060,0
+YPF.US,D,20240906,000000,23.87,24.02,23.11,23.35,1344693,0
+YPF.US,D,20240909,000000,23.47,23.72,23.24,23.27,1267463,0
+YPF.US,D,20240910,000000,23.25,23.25,22.11,22.72,1669664,0
+YPF.US,D,20240911,000000,22.61,23.38,22.6,22.82,1349497,0
+YPF.US,D,20240912,000000,22.85,23.32,22.81,23.11,1395919,0
+YPF.US,D,20240913,000000,23.3,23.54,23.1201,23.31,975528,0
+YPF.US,D,20240916,000000,23.5,24.26,23.24,23.87,1769787,0
+YPF.US,D,20240917,000000,23.88,23.98,23.01,23.65,1489346,0
+YPF.US,D,20240918,000000,23.79,23.93,23.05,23.56,1335961,0
+YPF.US,D,20240919,000000,23.75,24.42,23.73,24.26,1664577,0
+YPF.US,D,20240920,000000,24.14,24.165,23.54,23.65,1072688,0
+YPF.US,D,20240923,000000,23.6,23.8,22.8,22.88,1540525,0
+YPF.US,D,20240924,000000,23.2,23.2,22.7115,22.75,1176038,0
+YPF.US,D,20240925,000000,22.81,23.04,22.315,22.35,968211,0
+YPF.US,D,20240926,000000,22.21,22.33,21.81,22.06,1713560,0
+YPF.US,D,20240927,000000,22.06,22.29,21.61,21.68,1681433,0
+YPF.US,D,20240930,000000,21.4,21.54,21.01,21.21,1806846,0
+YPF.US,D,20241001,000000,21.17,21.858,21.08,21.67,1764636,0
+YPF.US,D,20241002,000000,22,22.016,21.5,21.69,1404084,0
+YPF.US,D,20241003,000000,21.74,22.41,21.58,22.36,1753122,0
+YPF.US,D,20241004,000000,22.49,22.7,22.04,22.24,1172637,0
+YPF.US,D,20241007,000000,22.24,22.39,21.8,21.98,1093094,0
+YPF.US,D,20241008,000000,21.63,22.11,21.4,22.1,919985,0
+YPF.US,D,20241009,000000,21.95,24.05,21.78,23.59,3918595,0
+YPF.US,D,20241010,000000,23.71,24.6,23.563,24.25,2597683,0
+YPF.US,D,20241011,000000,24.24,25.09,24.01,24.88,1895964,0
+YPF.US,D,20241014,000000,24.94,25.4,24.57,25.25,1913319,0
+YPF.US,D,20241015,000000,24.87,25.7599,24.39,25.74,2083174,0
+YPF.US,D,20241016,000000,25.69,25.89,24.78,24.88,1585546,0
+YPF.US,D,20241017,000000,25,25.4699,24.77,25.02,1435793,0
+YPF.US,D,20241018,000000,25.04,25.12,24.65,25,1151681,0
+YPF.US,D,20241021,000000,25.1,25.3888,24.82,24.87,1435583,0
+YPF.US,D,20241022,000000,24.78,25.26,24.7,24.82,1088878,0
+YPF.US,D,20241023,000000,24.66,24.82,23.88,24.3,1899462,0
+YPF.US,D,20241024,000000,24.55,25.27,23.99,25.11,1952382,0
+YPF.US,D,20241025,000000,25.2,26,24.96,25.65,2113795,0
+YPF.US,D,20241028,000000,25.06,25.6099,24.62,25.51,1891016,0
+YPF.US,D,20241029,000000,25.52,25.6,24.75,24.84,1504279,0
+YPF.US,D,20241030,000000,25.09,25.28,24.4,24.55,1775469,0
+YPF.US,D,20241031,000000,24.78,24.7901,24.35,24.51,1362342,0
+YPF.US,D,20241101,000000,25.1,25.63,25.02,25.37,2004382,0
+YPF.US,D,20241104,000000,25.55,26.85,25.55,26.59,3276433,0
+YPF.US,D,20241105,000000,26.64,27.5,26.5,27.49,2886965,0
+YPF.US,D,20241106,000000,27.96,28.82,27.52,28.25,3059737,0
+YPF.US,D,20241107,000000,28.4,29.45,28.23,29.32,2287023,0
+YPF.US,D,20241108,000000,30.13,31.1,28.6,29.24,2987869,0
+YPF.US,D,20241111,000000,29.21,30.005,27.915,29.84,1830601,0
+YPF.US,D,20241112,000000,29.91,30.1,29.315,29.79,1832286,0
+YPF.US,D,20241113,000000,30.1,30.9869,29.8552,30.91,2024885,0
+YPF.US,D,20241114,000000,31,32.53,31,32.26,3075559,0
+YPF.US,D,20241115,000000,32.52,33.16,32.02,32.39,2977038,0
+YPF.US,D,20241118,000000,32.695,35.6693,32.24,34.94,4036371,0
+YPF.US,D,20241119,000000,34.86,35.6,34.38,35.55,3720909,0
+YPF.US,D,20241120,000000,35.86,37.2354,35.5,37.17,4015501,0
+YPF.US,D,20241121,000000,37.99,38.45,36.7,37.47,5340543,0
+YPF.US,D,20241122,000000,37.2152,40.98,37.2152,40.03,6457271,0
+YPF.US,D,20241125,000000,42,42.3,38.96,39.26,6502825,0
+YPF.US,D,20241126,000000,39.12,41.225,38.65,40.03,2934106,0
+YPF.US,D,20241127,000000,39.6501,40.4305,39.435,39.71,3123852,0
+YPF.US,D,20241129,000000,40.37,41.095,39.83,40.3,2181877,0
+YPF.US,D,20241202,000000,40.78,41.38,40.13,40.22,2427722,0
+YPF.US,D,20241203,000000,41,41.12,39.63,40.15,2348363,0
+YPF.US,D,20241204,000000,39.85,40.05,38.02,38.38,3315740,0
+YPF.US,D,20241205,000000,38.598,39.225,38.18,38.46,2245762,0
+YPF.US,D,20241206,000000,38.57,39.59,37.56,38.87,2355127,0
+YPF.US,D,20241209,000000,40.25,41.75,39.87,40.51,2871761,0
+YPF.US,D,20241210,000000,41.46,42,40.17,40.65,1549053,0
+YPF.US,D,20241211,000000,40.98,43.49,40.2,43.12,3174106,0
+YPF.US,D,20241212,000000,43.325,44.76,43.29,43.96,3774806,0
+YPF.US,D,20241213,000000,44.315,44.9599,43.615,44.56,2174396,0
+YPF.US,D,20241216,000000,44.83,45.9699,44.03,44.58,3524289,0
+YPF.US,D,20241217,000000,44.3,44.89,43.2402,44.88,2754966,0
+YPF.US,D,20241218,000000,44.86,44.92,41.66,41.69,3157625,0
+YPF.US,D,20241219,000000,43.51,43.89,41.01,41.42,3014094,0
+YPF.US,D,20241220,000000,41.09,42.7,40.41,42.02,1610218,0
+YPF.US,D,20241223,000000,42.61,42.68,41.27,42.44,1261422,0
+YPF.US,D,20241224,000000,42.59,42.99,42.16,42.79,405586,0
+YPF.US,D,20241226,000000,42.652,43.445,42.5,43.06,1021694,0
+YPF.US,D,20241227,000000,42.61,42.97,42.22,42.64,978309,0
+YPF.US,D,20241230,000000,42.43,42.78,41.79,42.37,988982,0
+YPF.US,D,20241231,000000,42.69,43.24,42.315,42.51,877819,0
+YPF.US,D,20250102,000000,42.91,45.08,42.24,44.6,3757991,0
+YPF.US,D,20250103,000000,45.37,45.43,43.57,44.06,2846132,0
+YPF.US,D,20250106,000000,45.155,45.85,44.66,45.01,2694122,0
+YPF.US,D,20250107,000000,45.48,47.35,44.6836,46.03,3131899,0
+YPF.US,D,20250108,000000,46.2,46.36,44.1,45.32,2665318,0
+YPF.US,D,20250110,000000,47.2,47.429,45.2,45.85,2950392,0
+YPF.US,D,20250113,000000,45.71,45.94,44.2,44.51,1993886,0
+YPF.US,D,20250114,000000,45.27,45.8,44.6,45,2361962,0
+YPF.US,D,20250115,000000,45.4,45.76,44.1214,45,1876624,0
+YPF.US,D,20250116,000000,44.93,45,43.41,43.82,2068800,0
+YPF.US,D,20250117,000000,43.65,43.71,41.915,42.71,3465048,0
+YPF.US,D,20250121,000000,42.57,43.52,42.08,43.35,1898091,0
+YPF.US,D,20250122,000000,43.8,43.9579,42.76,43.02,2130673,0
+YPF.US,D,20250123,000000,43.2899,43.2899,41.86,41.96,2292185,0
+YPF.US,D,20250124,000000,41.905,42.6895,40.4495,40.96,3049223,0
+YPF.US,D,20250127,000000,39.81,40.5397,38.9,39.62,4327342,0
+YPF.US,D,20250128,000000,39.86,40.15,37.93,38.86,3098740,0
+YPF.US,D,20250129,000000,38.8,40.38,38.7,40,2545034,0
+YPF.US,D,20250130,000000,40.65,41.18,40.09,40.48,1948895,0
+YPF.US,D,20250131,000000,40.65,40.75,39.42,39.47,1176298,0
+YPF.US,D,20250203,000000,38.45,39.2493,38.09,38.48,1499325,0
+YPF.US,D,20250204,000000,38.865,39.755,38.74,39.32,984265,0
+YPF.US,D,20250205,000000,39.22,39.55,38.43,38.56,1284700,0
+YPF.US,D,20250206,000000,38.76,39.5,38.71,39.33,917168,0
+YPF.US,D,20250207,000000,39.18,39.35,37.45,37.79,1537158,0
+YPF.US,D,20250210,000000,38,38.74,37.582,38,1555255,0
+YPF.US,D,20250211,000000,37.465,37.59,35.88,36.1,2571702,0
+YPF.US,D,20250212,000000,35.105,37.09,34.95,36.26,1421511,0
+YPF.US,D,20250213,000000,36.47,37.42,36,37.14,1249676,0
+YPF.US,D,20250214,000000,37.4,37.78,36.9725,37.22,1034299,0
+YPF.US,D,20250218,000000,35.495,38.051,35.37,37.16,2229212,0
+YPF.US,D,20250219,000000,37.07,38.1,36.81,37.11,1815673,0
+YPF.US,D,20250220,000000,37.655,38.62,36.91,38.39,1734125,0
+YPF.US,D,20250221,000000,39.09,39.45,36.975,37.06,2777550,0
+YPF.US,D,20250224,000000,37.77,38.14,36.21,36.38,2176242,0
+YPF.US,D,20250225,000000,36.4,36.5699,34.76,35.42,1833695,0
+YPF.US,D,20250226,000000,35.56,36.25,35.16,35.68,1246242,0
+YPF.US,D,20250227,000000,35.55,35.86,34.4295,34.45,1394685,0
+YPF.US,D,20250228,000000,34.12,35.435,33.6715,35.05,2297940,0
+YPF.US,D,20250303,000000,36.07,36.41,33.91,34.29,1479959,0
+YPF.US,D,20250304,000000,32.439,33.93,32.31,33.5,1680019,0
+YPF.US,D,20250305,000000,33.81,34.63,33.26,34.14,1786343,0
+YPF.US,D,20250306,000000,34.14,34.82,33.37,33.41,1501444,0
+YPF.US,D,20250307,000000,33.6,34.1,32.25,33.39,2681205,0
+YPF.US,D,20250310,000000,32.47,32.83,30.82,31.56,2364320,0
+YPF.US,D,20250311,000000,31.93,32.49,31.25,31.89,2333207,0
+YPF.US,D,20250312,000000,32.245,34,32.01,33.89,1589739,0
+YPF.US,D,20250313,000000,33.81,34.44,33.13,33.71,1654807,0
+YPF.US,D,20250314,000000,34.155,35.82,34.02,35.78,1867355,0
+YPF.US,D,20250317,000000,35.55,36.68,35.55,36.18,1718527,0
+YPF.US,D,20250318,000000,36.17,36.17,33.44,33.79,2208043,0
+YPF.US,D,20250319,000000,34.255,35.67,33.83,35.48,1673098,0
+YPF.US,D,20250320,000000,35.44,35.96,34.95,35.53,1152486,0
+YPF.US,D,20250321,000000,35.29,36.56,34.91,36.53,1551376,0
+YPF.US,D,20250324,000000,36.93,37.2576,36.16,36.17,1083985,0
+YPF.US,D,20250325,000000,36.5,37.99,36.3,37.67,1862124,0
+YPF.US,D,20250326,000000,37.57,38.28,36.89,37.25,1356495,0
+YPF.US,D,20250327,000000,37.425,38.74,37.03,37.37,1416099,0
+YPF.US,D,20250328,000000,37.01,37.29,35.54,36,1359301,0
+YPF.US,D,20250331,000000,34.88,35.69,33.9,35.04,1729449,0
+YPF.US,D,20250401,000000,34.94,36.028,34.575,35.5,844395,0
+YPF.US,D,20250402,000000,35.03,35.6,35,35.5,522615,0
+YPF.US,D,20250403,000000,33.47,34.34,33.29,33.55,1773394,0
+YPF.US,D,20250404,000000,32,32.2,28.82,30,5314154,0
+YPF.US,D,20250407,000000,27.55,30.65,27,28.49,3900280,0
+YPF.US,D,20250408,000000,30,30,26.71,27.16,3738928,0
+YPF.US,D,20250409,000000,26.586,29.97,24.66,29.59,5971354,0
+YPF.US,D,20250410,000000,28.2,29.2,26.655,27.58,2659583,0
+YPF.US,D,20250411,000000,28.24,30.34,27.8,30.03,3377488,0
+YPF.US,D,20250414,000000,35,35,32.65,33.13,5391328,0
+YPF.US,D,20250415,000000,33.2,33.46,31.49,31.84,2311499,0
+YPF.US,D,20250416,000000,32.095,33.6699,31.87,32.49,1991659,0
+YPF.US,D,20250417,000000,32.83,33.77,32.69,33.08,1411006,0
+YPF.US,D,20250421,000000,32.96,33.0801,31.34,31.82,1495866,0
+YPF.US,D,20250422,000000,32.3189,33.69,31.83,33,1732798,0
+YPF.US,D,20250423,000000,33.895,34.02,32.43,32.65,2400391,0
+YPF.US,D,20250424,000000,32.885,33.28,32.2,32.24,1520277,0
+YPF.US,D,20250425,000000,32.02,32.4316,31.43,32,1485804,0
+YPF.US,D,20250428,000000,31.85,32.5465,31.08,31.45,1267469,0
+YPF.US,D,20250429,000000,31.105,31.49,30.82,31.13,918183,0
+YPF.US,D,20250430,000000,30.72,30.87,29.7612,29.8,1993850,0
+YPF.US,D,20250501,000000,29.68,30.43,28.94,29.24,1745667,0
+YPF.US,D,20250502,000000,29.979,29.979,28.762,29.09,1752665,0
+YPF.US,D,20250505,000000,28.705,28.94,28.08,28.1,2322142,0
+YPF.US,D,20250506,000000,28.32,30.235,28.2,30.18,2640895,0
+YPF.US,D,20250507,000000,30.05,30.76,29.51,30.27,2382905,0
+YPF.US,D,20250508,000000,30.655,31.12,29.33,30.84,2591712,0
+YPF.US,D,20250509,000000,31.26,32.81,31.18,32.7,4191717,0
+YPF.US,D,20250512,000000,33.84,35.65,33.6,35.53,4805759,0
+YPF.US,D,20250513,000000,35.46,36.4,34.91,35.91,3076987,0
+YPF.US,D,20250514,000000,35.905,36.44,35.01,36.24,2732879,0
+YPF.US,D,20250515,000000,35.26,35.92,34.41,35.77,2692546,0
+YPF.US,D,20250516,000000,35.55,35.98,35.12,35.88,1350816,0
+YPF.US,D,20250519,000000,36.19,37.44,35.76,36.91,2725991,0
+YPF.US,D,20250520,000000,37,37.042,36.04,36.5,1994176,0
+YPF.US,D,20250521,000000,36.5357,37.18,35.86,35.93,1864012,0
+YPF.US,D,20250522,000000,35.345,36.68,35.13,36.12,1451782,0
+YPF.US,D,20250523,000000,35.23,36.63,35.11,36.52,1072635,0
+YPF.US,D,20250527,000000,36.7,36.955,36.2836,36.57,1629109,0
+YPF.US,D,20250528,000000,36.6,37.67,35.4514,36.96,2041132,0
+YPF.US,D,20250529,000000,37.47,37.4976,36.13,36.26,1517660,0
+YPF.US,D,20250530,000000,35.755,36.13,34.93,35.38,3080318,0
+YPF.US,D,20250602,000000,36,36.25,34.59,34.62,1586431,0
+YPF.US,D,20250603,000000,34.66,35.68,34.1234,35.32,1231990,0
+YPF.US,D,20250604,000000,35.28,35.7,33.6,33.61,2087014,0
+YPF.US,D,20250605,000000,34,34.24,33.55,33.88,1024123,0
+YPF.US,D,20250606,000000,34.01,34.575,33.45,34.27,1009077,0
+YPF.US,D,20250609,000000,34.2,34.25,33.665,33.71,1827652,0
+YPF.US,D,20250610,000000,34.3,36.5,34.065,36.29,2953853,0
+YPF.US,D,20250611,000000,36.64,36.97,35.3,35.92,1823792,0
+YPF.US,D,20250612,000000,35.705,36.7,35.6,36.21,1008481,0
+YPF.US,D,20250613,000000,36.5,37.215,35.33,36.29,2641107,0
+YPF.US,D,20250616,000000,36.375,36.89,35.26,35.48,899667,0
+YPF.US,D,20250617,000000,35.7156,35.95,34.87,35.43,1526594,0
+YPF.US,D,20250618,000000,35.82,36.34,35.17,35.28,1036006,0
+YPF.US,D,20250620,000000,35.5,35.71,34.5518,34.68,869383,0
+YPF.US,D,20250623,000000,34.9,35.025,33.49,33.79,1821523,0
+YPF.US,D,20250624,000000,33.51,34.75,33.33,34.35,1344774,0
+YPF.US,D,20250625,000000,34.295,34.34,32.87,33.06,1522388,0
+YPF.US,D,20250626,000000,33.53,33.79,32.91,33.38,1154203,0
+YPF.US,D,20250627,000000,33.36,33.8698,32.8,33.33,944713,0
+YPF.US,D,20250630,000000,33.03,33.25,30.48,31.45,5223962,0
+YPF.US,D,20250701,000000,31.055,31.96,30.6,31.45,3440550,0
+YPF.US,D,20250702,000000,31.44,32.11,31.26,32.04,1894540,0
+YPF.US,D,20250703,000000,32.12,32.55,31.97,32.28,800231,0
+YPF.US,D,20250707,000000,32.06,32.2,30.45,30.9,1600806,0
+YPF.US,D,20250708,000000,31.075,33.06,30.8,33.05,1909897,0
+YPF.US,D,20250709,000000,33,33.2,31.76,31.91,1200832,0
+YPF.US,D,20250710,000000,31.5,32.28,31.05,31.8,1916296,0
+YPF.US,D,20250711,000000,31.6,31.77,30.86,30.97,1516175,0
+YPF.US,D,20250714,000000,30.8,31.25,30.215,31.08,1118609,0
+YPF.US,D,20250715,000000,31.22,31.68,30.541,31.61,1349784,0
+YPF.US,D,20250716,000000,31.62,31.7,30.6,30.81,1442522,0
+YPF.US,D,20250717,000000,30.705,31.35,30.59,30.91,1759251,0
+YPF.US,D,20250718,000000,31.54,31.73,30.705,30.73,1348137,0
+YPF.US,D,20250721,000000,30.9,31.41,30.48,30.59,1155665,0
+YPF.US,D,20250722,000000,30.35,31.03,30.15,30.53,1487544,0
+YPF.US,D,20250723,000000,30.68,32.67,30.6,32.29,1957736,0
+YPF.US,D,20250724,000000,31.98,32.47,31.65,32.4,1210976,0
+YPF.US,D,20250725,000000,32.565,33.68,32.48,33.16,1758942,0
+YPF.US,D,20250728,000000,33.11,33.87,33.02,33.23,842085,0
+YPF.US,D,20250729,000000,33.27,34.99,33.12,34.81,1831746,0
+YPF.US,D,20250730,000000,34.86,35,33.57,33.89,1210421,0
+YPF.US,D,20250731,000000,33.765,34.35,33.08,33.54,1138617,0
+YPF.US,D,20250801,000000,33.1358,33.4,32.19,33.11,1008384,0
+YPF.US,D,20250804,000000,33.17,33.71,33.11,33.48,688581,0
+YPF.US,D,20250805,000000,33.47,35.13,33.22,35.1,1586748,0
+YPF.US,D,20250806,000000,35.105,36.4599,35.025,36.2,2409953,0
+YPF.US,D,20250807,000000,36.2,36.52,35.265,35.77,1768981,0
+YPF.US,D,20250808,000000,35.69,35.69,33.65,34.29,1751573,0
+YPF.US,D,20250811,000000,34.0767,34.42,33.53,34.3,1143079,0
+YPF.US,D,20250812,000000,34.43,34.98,33.75,33.95,1274489,0
+YPF.US,D,20250813,000000,33.95,34.298,33.3,33.75,1258469,0
+YPF.US,D,20250814,000000,33.42,33.47,31.912,32.69,1618957,0
+YPF.US,D,20250815,000000,32.31,33.43,32.31,32.97,1133583,0
+YPF.US,D,20250818,000000,32.98,34.225,32.6341,33.74,1442165,0
+YPF.US,D,20250819,000000,33.72,33.765,31.93,31.97,1812070,0
+YPF.US,D,20250820,000000,31.93,32.635,31.31,31.41,1688254,0
+YPF.US,D,20250821,000000,31.475,32.135,31.2,31.67,816060,0
+YPF.US,D,20250822,000000,31.745,32.26,31.445,31.75,1434157,0
+YPF.US,D,20250825,000000,31.49,31.53,29.9515,30.1,2645690,0
+YPF.US,D,20250826,000000,29.86,30.9116,29.81,30.71,1925616,0
+YPF.US,D,20250827,000000,30.47,30.77,29.97,30.32,1886589,0
+YPF.US,D,20250828,000000,30.61,31.77,30.36,30.84,2766723,0
+YPF.US,D,20250829,000000,30.72,31,30.4,30.47,1788924,0
+YPF.US,D,20250902,000000,29.81,30.45,28.85,30.38,2452267,0
+YPF.US,D,20250903,000000,30.26,30.8,29.44,29.55,1483799,0
+YPF.US,D,20250904,000000,29.8,31.08,29.48,30.82,1566787,0
+YPF.US,D,20250905,000000,30.7782,31.48,29.97,30.83,1795267,0
+YPF.US,D,20250908,000000,26.25,27.27,25.34,26.1,9920129,0
+YPF.US,D,20250909,000000,26.29,27.92,26.275,26.83,4157500,0
+YPF.US,D,20250910,000000,27.24,29.02,27.23,28.64,3635120,0
+YPF.US,D,20250911,000000,28.595,28.96,28.0544,28.2,2470036,0
+YPF.US,D,20250912,000000,28.35,28.35,26.92,27.08,2090546,0
+YPF.US,D,20250915,000000,27.3,27.42,26.67,26.69,2081748,0
+YPF.US,D,20250916,000000,27.12,28.08,27.06,27.71,1550097,0
+YPF.US,D,20250917,000000,27.51,28.04,27.22,27.24,1387415,0
+YPF.US,D,20250918,000000,27.01,27.06,24.385,24.41,5586356,0
+YPF.US,D,20250919,000000,24.57,24.8,22.82,23.87,6279965,0
+YPF.US,D,20250922,000000,27.4,27.4,25.55,26.92,6426023,0
+YPF.US,D,20250923,000000,28.5,28.55,27.37,27.45,3931780,0
+YPF.US,D,20250924,000000,29.34,29.68,27.08,27.73,4297005,0
+YPF.US,D,20250925,000000,27.27,27.6,26.6016,26.77,1900070,0
+YPF.US,D,20250926,000000,26.825,27.86,25.98,26.05,2635434,0
+YPF.US,D,20250929,000000,26.21,26.22,25.26,25.35,1951219,0
+YPF.US,D,20250930,000000,25.02,25.37,24.1,24.29,3467602,0
+YPF.US,D,20251001,000000,24.48,24.6399,23.54,23.57,3015249,0
+YPF.US,D,20251002,000000,24,24.185,23.02,23.81,3869413,0
+YPF.US,D,20251003,000000,23.94,24.39,23.57,24.15,1655524,0
+YPF.US,D,20251006,000000,24.21,24.83,23.71,24.62,1832771,0
+YPF.US,D,20251007,000000,24.86,24.86,23.93,23.99,1684309,0
+YPF.US,D,20251008,000000,24.09,24.45,23.37,24.4,2290691,0
+YPF.US,D,20251009,000000,24.5,26.9,24.46,26.59,3802661,0
+YPF.US,D,20251010,000000,26.87,26.87,25.57,26.42,3414265,0
+YPF.US,D,20251013,000000,26.825,28.3,26.69,27.65,2966037,0
+YPF.US,D,20251014,000000,27.28,28.8,25.45,26.05,4965922,0
+YPF.US,D,20251015,000000,26.525,27.84,25.7601,26.53,4135407,0
+YPF.US,D,20251016,000000,26.58,26.86,25.8391,26.38,1739076,0
+YPF.US,D,20251017,000000,26.38,26.78,25.84,26.06,1544844,0
+YPF.US,D,20251020,000000,26.12,26.7,24.95,25.12,2535715,0
+YPF.US,D,20251021,000000,25.15,26.25,24.49,24.71,2487006,0
+YPF.US,D,20251022,000000,24.73,25,24,24.75,2523142,0
+YPF.US,D,20251023,000000,25.15,27.158,25.1,26.89,3165063,0
+YPF.US,D,20251024,000000,27.4,28.3299,26.72,26.95,3975646,0
+YPF.US,D,20251027,000000,34.89,37.29,32.995,33.36,15631834,0
+YPF.US,D,20251028,000000,33,34.74,32.32,33.85,4890980,0
+YPF.US,D,20251029,000000,33.32,35.73,33.32,34.97,5328395,0
+YPF.US,D,20251030,000000,34.66,35.1499,33.93,34.59,2500285,0
+YPF.US,D,20251031,000000,34.67,36.66,34.67,36.43,3684776,0
+YPF.US,D,20251103,000000,37.49,37.77,36.285,37.06,3916631,0
+YPF.US,D,20251104,000000,35.88,37.0216,35.5,36.23,2572645,0
+YPF.US,D,20251105,000000,37.56,37.63,36.47,37.02,2448495,0
+YPF.US,D,20251106,000000,37.19,37.66,36.085,36.52,1880568,0
+YPF.US,D,20251107,000000,36.36,36.89,35.34,36.26,2128963,0
+YPF.US,D,20251110,000000,37.61,37.89,36.055,37.21,2359847,0
+YPF.US,D,20251111,000000,37.52,38.2484,37.17,37.52,2047654,0
+YPF.US,D,20251112,000000,37.61,38.49,37.45,37.91,1958943,0
+YPF.US,D,20251113,000000,37.8444,38.19,36.65,37.24,1683764,0
+YPF.US,D,20251114,000000,36.98,39.8,36.37,38.67,3314567,0
+YPF.US,D,20251117,000000,38.855,39.22,38,38.48,1736552,0
+YPF.US,D,20251118,000000,37.98,39.38,37.2664,38.66,1937570,0
+YPF.US,D,20251119,000000,38.55,39.12,38.19,38.67,1770151,0
+YPF.US,D,20251120,000000,38.66,38.93,36.86,37.01,2111775,0
+YPF.US,D,20251121,000000,36.835,36.92,35.24,35.7,2245625,0
+YPF.US,D,20251124,000000,35.15,35.55,34.415,35.29,2266554,0
+YPF.US,D,20251125,000000,35.565,36.02,34.43,35.34,2243280,0
+YPF.US,D,20251126,000000,35.69,36.49,35.46,36.06,1648395,0
+YPF.US,D,20251128,000000,36.47,37.17,36.365,36.82,964861,0
+YPF.US,D,20251201,000000,36.595,37.45,36.23,36.43,1150106,0
+YPF.US,D,20251202,000000,36.7,36.92,36.1,36.11,1548100,0
+YPF.US,D,20251203,000000,36.4176,37.57,36.13,37.25,1453584,0
+YPF.US,D,20251204,000000,37.99,38.05,36.57,36.64,1192264,0
+YPF.US,D,20251205,000000,37.64,38.0771,35.725,35.79,1604241,0
+YPF.US,D,20251208,000000,35.81,36.14,35.27,35.94,682891,0
+YPF.US,D,20251209,000000,35.94,36.105,35.37,35.73,842107,0
+YPF.US,D,20251210,000000,35.75,36.49,35.46,36.07,1038722,0
+YPF.US,D,20251211,000000,35.75,35.87,34.885,35.55,1376734,0
+YPF.US,D,20251212,000000,35.25,35.74,34.65,35.03,1020798,0
+YPF.US,D,20251215,000000,35.33,35.38,34.47,35.11,1307303,0
+YPF.US,D,20251216,000000,34.8,34.9012,33.72,34.14,1633153,0
+YPF.US,D,20251217,000000,34.77,35.1,33.75,34.06,1175910,0
+YPF.US,D,20251218,000000,34.2925,35.74,34.1,35.61,1625030,0
+YPF.US,D,20251219,000000,35.65,36.1,35.24,35.54,1093086,0
+YPF.US,D,20251222,000000,35.91,36.03,35.41,35.51,678869,0
+YPF.US,D,20251223,000000,35.5,36.565,35.35,35.91,979980,0
+YPF.US,D,20251224,000000,35.908,36.18,35.58,36.02,387819,0
+YPF.US,D,20251226,000000,35.925,36.17,35.75,35.96,613361,0
+YPF.US,D,20251229,000000,36.05,37.27,35.88,36.46,1632149,0
+YPF.US,D,20251230,000000,36.81,36.81,35.85,36.08,1042279,0
+YPF.US,D,20251231,000000,35.92,36.42,35.92,36.16,343740,0
+YPF.US,D,20260102,000000,36.455,36.735,35.67,36.29,947402,0
+YPF.US,D,20260105,000000,36.082,36.46,35.0901,36.38,1508145,0
+YPF.US,D,20260106,000000,36.41,36.63,34.34,34.39,1844387,0
+YPF.US,D,20260107,000000,34.59,34.94,32.775,32.78,2969441,0
+YPF.US,D,20260108,000000,32.97,33.99,32.74,33.8,1535008,0
+YPF.US,D,20260109,000000,34.23,34.23,33.37,34.08,1196755,0
+YPF.US,D,20260112,000000,33.66,34.19,33.32,33.82,1121208,0
+YPF.US,D,20260113,000000,34.1,34.85,33.88,34.83,2075113,0
+YPF.US,D,20260114,000000,34.8,35.42,34.415,34.55,2119885,0
+YPF.US,D,20260115,000000,34.13,34.58,33.69,33.72,1109942,0
+YPF.US,D,20260116,000000,33.82,34.85,33.81,34.31,1255593,0
+YPF.US,D,20260120,000000,33.72,34.99,33.565,34.52,1155428,0
+YPF.US,D,20260121,000000,34.94,36.1,34.8,36.09,1159680,0
+YPF.US,D,20260122,000000,36,36.3,35.16,35.69,1076507,0
+YPF.US,D,20260123,000000,36.29,36.95,36.0016,36.42,1375493,0
+YPF.US,D,20260126,000000,36.78,37.375,36.32,36.53,1554172,0
+YPF.US,D,20260127,000000,36.84,38.43,36.74,38.28,2066086,0
+YPF.US,D,20260128,000000,38.5,38.9,37.89,38.6,1631526,0
+YPF.US,D,20260129,000000,39.15,39.845,37.67,39.77,2735052,0
+YPF.US,D,20260130,000000,39.15,40.3812,38.77,39.79,2984858,0
+YPF.US,D,20260202,000000,38.76,39.5,38.31,38.86,1726910,0
+YPF.US,D,20260203,000000,38.71,39.015,37.572,38.97,2029414,0
+YPF.US,D,20260204,000000,39.085,39.5,38.1,39.49,1816354,0
+YPF.US,D,20260205,000000,38.47,39.15,37.365,37.5,1313842,0
+YPF.US,D,20260206,000000,38.335,38.895,37.95,38.14,1093948,0
+YPF.US,D,20260209,000000,38.15,38.4799,37.215,38.29,962902,0
+YPF.US,D,20260210,000000,38.18,39.65,37.82,39.1,1359643,0
+YPF.US,D,20260211,000000,39.4,39.96,38.84,38.99,1092007,0
+YPF.US,D,20260212,000000,39.34,39.685,37.1,37.32,1459279,0
+YPF.US,D,20260213,000000,37.525,37.98,36.83,37.37,871003,0
+YPF.US,D,20260217,000000,37.385,37.385,36.04,37.01,782386,0
+YPF.US,D,20260218,000000,37.46,37.69,36.71,37.38,661445,0
diff --git a/daily/us/nyse stocks/2/yum.us.txt b/daily/us/nyse stocks/2/yum.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6adcd651dcc7b4d901287991b7b9f4c4309f779e
--- /dev/null
+++ b/daily/us/nyse stocks/2/yum.us.txt	
@@ -0,0 +1,7149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YUM.US,D,19970917,000000,4.12681,4.33893,4.12681,4.17817,18288894.439929,0
+YUM.US,D,19970918,000000,4.23584,4.32178,4.19561,4.32178,4235601.0592895,0
+YUM.US,D,19970919,000000,4.31045,4.44815,4.31045,4.33893,2170944.1969344,0
+YUM.US,D,19970922,000000,4.30454,4.35638,4.29882,4.30454,3667604.4326267,0
+YUM.US,D,19970923,000000,4.30454,4.32178,4.29882,4.30454,1719332.338595,0
+YUM.US,D,19970924,000000,4.31045,4.32178,4.29882,4.30454,1618625.8322108,0
+YUM.US,D,19970925,000000,4.30454,4.36772,4.30454,4.36772,631417.80350177,0
+YUM.US,D,19970926,000000,4.35638,4.48236,4.35037,4.47653,1032852.9336638,0
+YUM.US,D,19970929,000000,4.48236,4.53992,4.48236,4.53992,1083378.6538242,0
+YUM.US,D,19970930,000000,4.58595,4.79235,4.57423,4.64873,2912830.1372319,0
+YUM.US,D,19971001,000000,4.65475,4.65475,4.44815,4.44815,2215546.1839861,0
+YUM.US,D,19971002,000000,4.46559,4.47653,4.37344,4.4308,1183738.1972485,0
+YUM.US,D,19971003,000000,4.47653,4.52256,4.44815,4.49388,1295943.177867,0
+YUM.US,D,19971006,000000,4.47653,4.62597,4.47653,4.59157,4930096.120205,0
+YUM.US,D,19971007,000000,4.62597,4.70059,4.39621,4.46559,13534069.398129,0
+YUM.US,D,19971008,000000,4.46559,4.48236,4.37344,4.40232,10447009.071372,0
+YUM.US,D,19971009,000000,4.39621,4.59157,4.31045,4.58595,8061068.5661401,0
+YUM.US,D,19971010,000000,4.4308,4.58595,4.41365,4.52839,6461951.79159,0
+YUM.US,D,19971013,000000,4.53992,4.6031,4.52839,4.6031,6590886.0681436,0
+YUM.US,D,19971014,000000,4.56288,4.65475,4.55726,4.57423,10713238.2144,0
+YUM.US,D,19971015,000000,4.46559,4.56288,4.46559,4.55726,5679298.718009,0
+YUM.US,D,19971016,000000,4.59157,4.61453,4.52256,4.55726,5653862.8837045,0
+YUM.US,D,19971017,000000,4.48236,4.49961,4.35037,4.47653,4039417.85371,0
+YUM.US,D,19971020,000000,4.45367,4.65475,4.45367,4.62597,5021044.0397125,0
+YUM.US,D,19971021,000000,4.59157,4.90138,4.59157,4.81512,5787672.9029059,0
+YUM.US,D,19971022,000000,4.73499,4.79235,4.68344,4.73499,3530309.566152,0
+YUM.US,D,19971023,000000,4.66056,4.74623,4.62597,4.73499,4819286.0930072,0
+YUM.US,D,19971024,000000,4.74623,4.76929,4.65475,4.73499,3518460.0709113,0
+YUM.US,D,19971027,000000,4.66056,4.67201,4.39621,4.46559,4203198.5739733,0
+YUM.US,D,19971028,000000,4.32178,4.53992,4.17817,4.44224,2933733.1338021,0
+YUM.US,D,19971029,000000,4.45367,4.52256,4.33351,4.35037,2059088.2082989,0
+YUM.US,D,19971030,000000,4.17817,4.33351,4.17817,4.23584,3072075.9907376,0
+YUM.US,D,19971031,000000,4.23584,4.37344,4.2242,4.35037,3357818.249473,0
+YUM.US,D,19971103,000000,4.37344,4.41365,4.31045,4.37344,3419150.5469712,0
+YUM.US,D,19971104,000000,4.33893,4.38496,4.28728,4.32178,3666562.5292352,0
+YUM.US,D,19971105,000000,4.30454,4.37344,4.28728,4.33351,3896197.2251034,0
+YUM.US,D,19971106,000000,4.33893,4.59157,4.32178,4.53992,3877384.1223856,0
+YUM.US,D,19971107,000000,4.52256,4.65475,4.44815,4.59157,3809080.1013177,0
+YUM.US,D,19971110,000000,4.62597,4.93598,4.61453,4.85554,3443193.4568779,0
+YUM.US,D,19971111,000000,4.70059,4.82695,4.70059,4.80961,2586308.5710737,0
+YUM.US,D,19971112,000000,4.76929,4.80961,4.71222,4.71222,2607921.7257491,0
+YUM.US,D,19971113,000000,4.72355,4.83237,4.72355,4.80961,4360701.4965866,0
+YUM.US,D,19971114,000000,4.913,5.16583,4.90138,5.05632,6937611.632394,0
+YUM.US,D,19971117,000000,5.09664,5.19985,5.05632,5.06776,3158501.2176266,0
+YUM.US,D,19971118,000000,5.04499,5.06776,4.82695,4.85554,3663768.5643471,0
+YUM.US,D,19971119,000000,4.82695,4.913,4.79235,4.8785,3778070.5403991,0
+YUM.US,D,19971120,000000,4.8785,4.92433,4.86116,4.90138,3990634.0499304,0
+YUM.US,D,19971121,000000,4.89004,4.97037,4.8785,4.94731,1943745.3433669,0
+YUM.US,D,19971124,000000,4.8785,4.94731,4.80961,4.80961,2445188.995947,0
+YUM.US,D,19971125,000000,4.81512,4.83237,4.66056,4.70059,2070587.6970449,0
+YUM.US,D,19971126,000000,4.66056,4.79235,4.66056,4.75805,1677165.1793325,0
+YUM.US,D,19971128,000000,4.75805,4.8785,4.75805,4.85554,732474.31638062,0
+YUM.US,D,19971201,000000,4.93598,4.93598,4.85554,4.8785,1900883.243673,0
+YUM.US,D,19971202,000000,4.913,4.913,4.82695,4.89004,2729536.3012614,0
+YUM.US,D,19971203,000000,4.8785,4.98742,4.8785,4.97599,1258310.885362,0
+YUM.US,D,19971204,000000,5.02192,5.0852,4.97599,4.99896,2861257.441122,0
+YUM.US,D,19971205,000000,4.99896,5.00497,4.94731,4.97037,2493272.7867372,0
+YUM.US,D,19971208,000000,4.93598,5.01079,4.913,4.94731,1352048.7117111,0
+YUM.US,D,19971209,000000,4.90138,4.94731,4.89004,4.90138,1235313.9368931,0
+YUM.US,D,19971210,000000,4.8785,4.8785,4.54564,4.62597,5610998.7549874,0
+YUM.US,D,19971211,000000,4.53992,4.55726,4.4308,4.46559,3810127.0772671,0
+YUM.US,D,19971212,000000,4.47653,4.48236,4.33893,4.35638,2931295.262478,0
+YUM.US,D,19971215,000000,4.32178,4.41365,4.31045,4.33351,6254958.9651381,0
+YUM.US,D,19971216,000000,4.30454,4.44224,4.30454,4.41365,6672424.3927574,0
+YUM.US,D,19971217,000000,4.41927,4.49388,4.33351,4.35638,4391370.1816146,0
+YUM.US,D,19971218,000000,4.32178,4.33351,4.24125,4.28728,1703300.0121147,0
+YUM.US,D,19971219,000000,4.27024,4.30454,4.25308,4.27615,1781011.5990531,0
+YUM.US,D,19971222,000000,4.30454,4.32178,4.21296,4.27615,1421739.5701073,0
+YUM.US,D,19971223,000000,4.24125,4.2586,4.06353,4.06925,2747306.4860762,0
+YUM.US,D,19971224,000000,4.03495,4.13224,4.00036,4.12681,1353096.7021721,0
+YUM.US,D,19971226,000000,4.10957,4.11498,4.06353,4.06353,777074.27440914,0
+YUM.US,D,19971229,000000,4.02341,4.16072,4.0178,4.06925,1370866.8869869,0
+YUM.US,D,19971230,000000,4.06925,4.24125,4.06353,4.20695,1691106.5974487,0
+YUM.US,D,19971231,000000,4.16692,4.1901,4.12681,4.16692,2661234.3092167,0
+YUM.US,D,19980102,000000,4.16692,4.20695,4.06925,4.17817,1857326.2035476,0
+YUM.US,D,19980105,000000,4.17817,4.19561,4.00036,4.052,4299721.2346063,0
+YUM.US,D,19980106,000000,4.00036,4.00036,3.86817,3.8799,5379614.0266458,0
+YUM.US,D,19980107,000000,3.85683,3.9831,3.82243,3.87399,3768308.9099877,0
+YUM.US,D,19980108,000000,3.79956,3.83978,3.69636,3.72494,3415669.7577442,0
+YUM.US,D,19980109,000000,3.71331,3.86817,3.69636,3.73066,6110698.4621632,0
+YUM.US,D,19980112,000000,3.604,3.79374,3.59305,3.74781,3356076.3330922,0
+YUM.US,D,19980113,000000,3.71331,3.78241,3.69636,3.74781,3131661.299297,0
+YUM.US,D,19980114,000000,3.75944,3.8454,3.66728,3.74781,2375141.029475,0
+YUM.US,D,19980115,000000,3.73066,3.85683,3.69636,3.83978,5515520.0267689,0
+YUM.US,D,19980116,000000,3.82243,3.87399,3.81109,3.86817,1952105.9332882,0
+YUM.US,D,19980120,000000,3.85683,3.9831,3.83978,3.9831,2461565.2418525,0
+YUM.US,D,19980121,000000,3.9487,3.9487,3.90277,3.92583,1490390.5541351,0
+YUM.US,D,19980122,000000,3.92583,3.93736,3.87399,3.89123,1799478.7533227,0
+YUM.US,D,19980123,000000,3.87399,3.89123,3.81109,3.83978,2089052.8222912,0
+YUM.US,D,19980126,000000,3.79956,3.86817,3.78241,3.82243,1555549.5893087,0
+YUM.US,D,19980127,000000,3.76525,3.82243,3.73066,3.81109,2978692.2289295,0
+YUM.US,D,19980128,000000,3.79956,3.92583,3.78241,3.92583,3416012.6626579,0
+YUM.US,D,19980129,000000,3.89123,4.02341,3.87399,3.93736,2689111.0583798,0
+YUM.US,D,19980130,000000,3.90859,3.92583,3.86817,3.91952,5229778.7825451,0
+YUM.US,D,19980202,000000,3.95472,4.0865,3.95472,4.00036,3404514.1884235,0
+YUM.US,D,19980203,000000,3.96594,3.9831,3.9487,3.96594,2570984.3736755,0
+YUM.US,D,19980204,000000,3.9487,4.0865,3.92583,4.06925,3295797.0986128,0
+YUM.US,D,19980205,000000,4.02341,4.06925,4.00036,4.0178,1937815.5231887,0
+YUM.US,D,19980206,000000,3.9831,4.12681,3.9831,4.11498,1712363.65856,0
+YUM.US,D,19980209,000000,4.052,4.0865,3.98891,4.052,1341592.1408681,0
+YUM.US,D,19980210,000000,4.03495,4.10957,3.9831,4.08078,1259008.8693282,0
+YUM.US,D,19980211,000000,4.052,4.06353,3.97167,4.04609,1822824.6937746,0
+YUM.US,D,19980212,000000,4.03495,4.06925,3.90859,3.9487,4023736.548236,0
+YUM.US,D,19980213,000000,3.9487,4.16072,3.87399,3.90859,5174023.2551958,0
+YUM.US,D,19980217,000000,3.73066,3.82844,3.73066,3.82844,3966586.0674658,0
+YUM.US,D,19980218,000000,3.78241,3.79956,3.73066,3.74781,4568037.2279522,0
+YUM.US,D,19980219,000000,3.74781,3.96594,3.73619,3.8799,3838005.8554533,0
+YUM.US,D,19980220,000000,3.91952,3.91952,3.81109,3.83978,1540221.3338641,0
+YUM.US,D,19980223,000000,3.89123,3.89123,3.79956,3.82243,2010648.3239445,0
+YUM.US,D,19980224,000000,3.79956,3.93736,3.79956,3.89123,1857326.2035476,0
+YUM.US,D,19980225,000000,3.87399,3.90859,3.8454,3.87399,1394564.8629568,0
+YUM.US,D,19980226,000000,3.87399,4.052,3.86817,4.01178,2546936.3912109,0
+YUM.US,D,19980227,000000,4.0178,4.0865,4.01178,4.0865,1783798.4623602,0
+YUM.US,D,19980302,000000,4.06925,4.23584,4.06353,4.2242,2699561.5421532,0
+YUM.US,D,19980303,000000,4.1553,4.25308,4.12681,4.23584,1765674.2130043,0
+YUM.US,D,19980304,000000,4.19561,4.30454,4.1901,4.30454,1570884.9463343,0
+YUM.US,D,19980305,000000,4.23584,4.30454,4.17817,4.30454,2027724.5828394,0
+YUM.US,D,19980306,000000,4.28728,4.29882,4.16072,4.23584,1984167.5427139,0
+YUM.US,D,19980309,000000,4.21296,4.23584,4.06925,4.12681,1456586.013817,0
+YUM.US,D,19980310,000000,4.10957,4.19561,4.09813,4.1901,1501539.0218749,0
+YUM.US,D,19980311,000000,4.2242,4.27024,4.17817,4.2586,2078948.286966,0
+YUM.US,D,19980312,000000,4.27024,4.35037,4.2586,4.27024,3085667.4023591,0
+YUM.US,D,19980313,000000,4.28728,4.32178,4.2586,4.2586,1960815.5151924,0
+YUM.US,D,19980316,000000,4.27024,4.31045,4.24125,4.27615,2028070.5312878,0
+YUM.US,D,19980317,000000,4.2586,4.30454,4.25308,4.28728,2118673.5168583,0
+YUM.US,D,19980318,000000,4.25308,4.27615,4.17817,4.1901,1641626.8387261,0
+YUM.US,D,19980319,000000,4.17817,4.27024,4.16072,4.24125,4866670.8853198,0
+YUM.US,D,19980320,000000,4.27024,4.44815,4.24125,4.39621,1811322.1614938,0
+YUM.US,D,19980323,000000,4.32178,4.33893,4.27615,4.28728,1460770.8740796,0
+YUM.US,D,19980324,000000,4.28728,4.41365,4.27024,4.39621,1758014.6505842,0
+YUM.US,D,19980325,000000,4.37344,4.52256,4.36772,4.38496,2779019.1035189,0
+YUM.US,D,19980326,000000,4.41365,4.41365,4.31045,4.31045,1329051.7632422,0
+YUM.US,D,19980327,000000,4.33893,4.37344,4.25308,4.31045,1505372.8611313,0
+YUM.US,D,19980330,000000,4.30454,4.31045,4.23584,4.24125,2349010.2547391,0
+YUM.US,D,19980331,000000,4.24125,4.33893,4.24125,4.31045,1642319.7501344,0
+YUM.US,D,19980401,000000,4.31045,4.52256,4.31045,4.52256,1496314.2872439,0
+YUM.US,D,19980402,000000,4.48236,4.61453,4.44815,4.51143,2654266.6436933,0
+YUM.US,D,19980403,000000,4.51143,4.62597,4.48236,4.62597,1723169.2213861,0
+YUM.US,D,19980406,000000,4.61453,4.61453,4.48236,4.51143,1423827.4349365,0
+YUM.US,D,19980407,000000,4.46559,4.48236,4.32178,4.35638,1321387.1282642,0
+YUM.US,D,19980408,000000,4.33351,4.4308,4.28728,4.31045,1111953.3869536,0
+YUM.US,D,19980409,000000,4.32178,4.44815,4.30454,4.41365,932151.49983755,0
+YUM.US,D,19980413,000000,4.38496,4.40232,4.33893,4.39621,1052018.0718995,0
+YUM.US,D,19980414,000000,4.41365,4.41365,4.36772,4.39621,1510940.5006758,0
+YUM.US,D,19980415,000000,4.37344,4.59157,4.37344,4.54564,1255524.0220548,0
+YUM.US,D,19980416,000000,4.54564,4.55726,4.4308,4.49961,1210920.0059801,0
+YUM.US,D,19980417,000000,4.52256,4.53992,4.4308,4.51143,854436.86936442,0
+YUM.US,D,19980420,000000,4.48236,4.54564,4.44815,4.53992,906010.57998582,0
+YUM.US,D,19980421,000000,4.49961,4.52256,4.45367,4.51143,915767.13783944,0
+YUM.US,D,19980422,000000,4.48236,4.73499,4.48236,4.71222,1445439.5751004,0
+YUM.US,D,19980423,000000,4.68905,4.73499,4.66056,4.70059,2000540.7450846,0
+YUM.US,D,19980424,000000,4.67201,4.71814,4.61453,4.64873,1534297.6007553,0
+YUM.US,D,19980427,000000,4.53992,4.53992,4.37344,4.47653,2585614.6451538,0
+YUM.US,D,19980428,000000,4.49388,4.52256,4.41365,4.44815,2399884.9668827,0
+YUM.US,D,19980429,000000,4.48236,4.53992,4.46559,4.49961,1626988.4511552,0
+YUM.US,D,19980430,000000,4.53992,4.6031,4.49961,4.55726,1470178.4399501,0
+YUM.US,D,19980501,000000,4.55726,4.55726,4.46559,4.49961,912630.26803769,0
+YUM.US,D,19980504,000000,4.49388,4.52839,4.4308,4.44815,947482.79881683,0
+YUM.US,D,19980505,000000,4.41365,4.48236,4.37344,4.46559,1520702.1310874,0
+YUM.US,D,19980506,000000,4.44224,4.51143,4.40232,4.4308,1899834.2387005,0
+YUM.US,D,19980507,000000,4.41927,4.41927,4.32178,4.32178,958282.27457347,0
+YUM.US,D,19980508,000000,4.32178,4.37344,4.32178,4.33893,1163528.1120866,0
+YUM.US,D,19980511,000000,4.33351,4.38496,4.33351,4.35037,1228344.2423465,0
+YUM.US,D,19980512,000000,4.35638,4.4308,4.35037,4.4308,723062.69246381,0
+YUM.US,D,19980513,000000,4.41365,4.49388,4.39621,4.44815,720274.81464518,0
+YUM.US,D,19980514,000000,4.4308,4.49961,4.4308,4.48236,938769.15886626,0
+YUM.US,D,19980515,000000,4.48236,4.55726,4.45367,4.52839,1475054.1825979,0
+YUM.US,D,19980518,000000,4.52256,4.57423,4.52256,4.56288,1748947.9606043,0
+YUM.US,D,19980519,000000,4.53992,4.62597,4.53992,4.6031,1299079.0331573,0
+YUM.US,D,19980520,000000,4.59157,4.61453,4.52839,4.53992,2859160.4456886,0
+YUM.US,D,19980521,000000,4.53992,4.55726,4.44815,4.47653,965249.94009689,0
+YUM.US,D,19980522,000000,4.44815,4.52256,4.41365,4.45367,962119.1573646,0
+YUM.US,D,19980526,000000,4.48236,4.48236,4.4308,4.4308,1145753.8692255,0
+YUM.US,D,19980527,000000,4.38496,4.41365,4.28728,4.33351,1056897.8725936,0
+YUM.US,D,19980528,000000,4.33351,4.44224,4.33351,4.44224,1930853.9447348,0
+YUM.US,D,19980529,000000,4.4308,4.51143,4.4308,4.45367,1046096.3678138,0
+YUM.US,D,19980601,000000,4.45367,4.63761,4.44815,4.61453,1411286.042799,0
+YUM.US,D,19980602,000000,4.61453,4.74623,4.52256,4.70059,1579942.50571,0
+YUM.US,D,19980603,000000,4.70059,4.71222,4.62597,4.64873,1097668.0494121,0
+YUM.US,D,19980604,000000,4.62597,4.68344,4.58595,4.62597,2244474.9816565,0
+YUM.US,D,19980605,000000,4.61453,4.68905,4.61453,4.65475,601796.09442309,0
+YUM.US,D,19980608,000000,4.65475,4.68905,4.64873,4.68344,1102545.8210831,0
+YUM.US,D,19980609,000000,4.64873,4.75805,4.62597,4.75805,1618277.8547394,0
+YUM.US,D,19980610,000000,4.71814,4.78112,4.61453,4.62597,1363546.171434,0
+YUM.US,D,19980611,000000,4.65475,4.65475,4.44815,4.44815,1835369.1294468,0
+YUM.US,D,19980612,000000,4.44815,4.49388,4.37344,4.44224,1060730.6973384,0
+YUM.US,D,19980615,000000,4.41365,4.44224,4.28728,4.30454,1267721.4947671,0
+YUM.US,D,19980616,000000,4.31045,4.33893,4.24125,4.29882,1630123.2919337,0
+YUM.US,D,19980617,000000,4.31045,4.47653,4.30454,4.46559,2393613.2563023,0
+YUM.US,D,19980618,000000,4.46559,4.49961,4.44815,4.46559,1109162.4656003,0
+YUM.US,D,19980619,000000,4.48236,4.51143,4.46559,4.47653,1300827.0366076,0
+YUM.US,D,19980622,000000,4.47653,4.59157,4.45367,4.52256,1922138.2757611,0
+YUM.US,D,19980623,000000,4.55726,4.63761,4.52839,4.56288,1815853.9847164,0
+YUM.US,D,19980624,000000,4.56288,4.8785,4.55726,4.80961,1998104.9027838,0
+YUM.US,D,19980625,000000,4.79836,4.86116,4.73499,4.83237,1917607.46705,0
+YUM.US,D,19980626,000000,4.83237,4.83237,4.66056,4.66056,427566.91940953,0
+YUM.US,D,19980629,000000,4.66056,4.79235,4.66056,4.79235,1235313.9368931,0
+YUM.US,D,19980630,000000,4.75805,4.76929,4.48236,4.54564,1627335.4141152,0
+YUM.US,D,19980701,000000,4.58595,4.68905,4.56288,4.68344,2519402.5469615,0
+YUM.US,D,19980702,000000,4.68905,4.71814,4.62597,4.65475,1662181.8578248,0
+YUM.US,D,19980706,000000,4.64873,4.81512,4.56288,4.81512,1165264.9559096,0
+YUM.US,D,19980707,000000,4.75805,4.90138,4.67201,4.68905,3576653.4695845,0
+YUM.US,D,19980708,000000,4.68905,4.75805,4.6031,4.75805,1303957.8193398,0
+YUM.US,D,19980709,000000,4.73499,4.80961,4.70059,4.71814,1285140.6585756,0
+YUM.US,D,19980710,000000,4.74623,4.75805,4.67201,4.74623,1067003.4224304,0
+YUM.US,D,19980713,000000,4.71814,4.80961,4.70059,4.73499,996960.52851637,0
+YUM.US,D,19980714,000000,4.71814,4.82695,4.71814,4.80961,2335416.8140944,0
+YUM.US,D,19980715,000000,4.79836,4.90138,4.79836,4.86707,2720821.6467993,0
+YUM.US,D,19980716,000000,4.84431,5.05632,4.83237,5.05632,3150480.4890844,0
+YUM.US,D,19980717,000000,5.02192,5.07909,5.01079,5.07909,1782751.4864108,0
+YUM.US,D,19980720,000000,5.04499,5.17697,5.00497,5.14838,1118226.1120454,0
+YUM.US,D,19980721,000000,5.05632,5.15401,5.04499,5.04499,1007765.0768309,0
+YUM.US,D,19980722,000000,5.01079,5.05632,4.913,5.05632,1261442.6826058,0
+YUM.US,D,19980723,000000,5.02192,5.07909,5.00497,5.00497,1614788.9494197,0
+YUM.US,D,19980724,000000,4.99896,5.11389,4.98742,5.02192,1718285.3626456,0
+YUM.US,D,19980727,000000,5.03346,5.29191,4.97037,5.26322,2915266.9940442,0
+YUM.US,D,19980728,000000,5.29191,5.29191,5.02192,5.17697,3386045.0051308,0
+YUM.US,D,19980729,000000,5.17697,5.22853,5.10236,5.14838,1380273.4383457,0
+YUM.US,D,19980730,000000,5.1887,5.27436,5.17697,5.23414,1215448.785668,0
+YUM.US,D,19980731,000000,5.23414,5.23414,5.02192,5.07909,842240.41116372,0
+YUM.US,D,19980803,000000,5.04499,5.13104,4.94731,5.09664,1557296.5782474,0
+YUM.US,D,19980804,000000,5.09664,5.11951,4.8785,4.94731,1270856.3355457,0
+YUM.US,D,19980805,000000,4.8785,4.94731,4.74623,4.93598,1047487.2631885,0
+YUM.US,D,19980806,000000,4.8785,4.93598,4.83237,4.86116,619572.36630735,0
+YUM.US,D,19980807,000000,4.82695,4.90138,4.81512,4.85554,595177.42088279,0
+YUM.US,D,19980810,000000,4.8785,4.99896,4.80961,4.94731,889633.31956878,0
+YUM.US,D,19980811,000000,4.8785,4.90138,4.73499,4.86707,732474.31638062,0
+YUM.US,D,19980812,000000,4.84431,5.07909,4.76929,5.05632,983371.14591794,0
+YUM.US,D,19980813,000000,5.02192,5.04499,4.89004,4.89004,956539.34368104,0
+YUM.US,D,19980814,000000,4.89004,4.95903,4.8785,4.92433,1173282.640917,0
+YUM.US,D,19980817,000000,4.8785,4.8785,4.30454,4.56288,3210763.7816099,0
+YUM.US,D,19980818,000000,4.54564,4.66056,4.52839,4.66056,1374348.6907254,0
+YUM.US,D,19980819,000000,4.73499,5.42971,4.72355,5.30896,7056433.2575298,0
+YUM.US,D,19980820,000000,5.30896,5.68785,5.26322,5.68785,5792206.7551517,0
+YUM.US,D,19980821,000000,5.45247,5.48697,5.40103,5.43503,4391715.1155515,0
+YUM.US,D,19980824,000000,5.46401,5.70531,5.46401,5.65336,2349353.1596527,0
+YUM.US,D,19980825,000000,5.80762,5.84803,5.77401,5.84803,3236899.6289038,0
+YUM.US,D,19980826,000000,5.67041,5.75104,5.57293,5.75104,2553560.1373091,0
+YUM.US,D,19980827,000000,5.63049,5.70531,5.47555,5.5958,3174177.4505427,0
+YUM.US,D,19980828,000000,5.48697,5.57884,5.42971,5.49841,1413374.9221399,0
+YUM.US,D,19980831,000000,5.48697,5.50975,5.24598,5.32049,2594330.3141275,0
+YUM.US,D,19980901,000000,5.30896,5.72206,5.26322,5.67632,3554353.4905704,0
+YUM.US,D,19980902,000000,5.67041,5.70531,5.5616,5.60743,4288223.7748834,0
+YUM.US,D,19980903,000000,5.52147,5.52147,5.41807,5.47555,2098458.3591386,0
+YUM.US,D,19980904,000000,5.45247,5.47555,5.23414,5.35459,1781705.5249731,0
+YUM.US,D,19980908,000000,5.63049,5.64173,5.5616,5.64173,2096714.4137346,0
+YUM.US,D,19980909,000000,5.65917,5.67041,5.57884,5.57884,2265725.9556982,0
+YUM.US,D,19980910,000000,5.46401,5.47555,5.09664,5.33193,1264934.6314602,0
+YUM.US,D,19980911,000000,5.27436,5.47555,5.24598,5.45247,1054107.9657519,0
+YUM.US,D,19980914,000000,5.47555,5.60743,5.46401,5.54967,1437418.8465581,0
+YUM.US,D,19980915,000000,5.57884,5.5958,5.40103,5.41807,914722.19091324,0
+YUM.US,D,19980916,000000,5.40103,5.58456,5.38949,5.58456,2373753.1776352,0
+YUM.US,D,19980917,000000,5.54967,5.5958,5.48697,5.54424,1286188.6490367,0
+YUM.US,D,19980918,000000,5.5958,5.64173,5.54424,5.63049,1274693.2183369,0
+YUM.US,D,19980921,000000,5.45247,5.67041,5.43503,5.63049,931447.42880184,0
+YUM.US,D,19980922,000000,5.67041,5.68785,5.54424,5.54967,1465646.6167275,0
+YUM.US,D,19980923,000000,5.52147,5.73971,5.50975,5.71644,2946278.5839859,0
+YUM.US,D,19980924,000000,5.72206,5.72798,5.37175,5.40654,2527078.3415669,0
+YUM.US,D,19980925,000000,5.25731,5.37175,5.19985,5.29191,1289327.5478615,0
+YUM.US,D,19980928,000000,5.30896,5.38949,5.25731,5.29743,1553808.6874394,0
+YUM.US,D,19980929,000000,5.33193,5.49841,5.33193,5.49841,847815.15228939,0
+YUM.US,D,19980930,000000,5.47555,5.61886,5.45247,5.61886,1956987.7630054,0
+YUM.US,D,19981001,000000,5.72798,5.72798,5.45247,5.5616,3123647.6723359,0
+YUM.US,D,19981002,000000,5.5958,5.61886,5.45247,5.51546,1257265.9384357,0
+YUM.US,D,19981005,000000,5.47555,5.52147,5.25731,5.34336,815064.68950161,0
+YUM.US,D,19981006,000000,5.41807,5.52147,5.33193,5.33193,1271901.282472,0
+YUM.US,D,19981007,000000,5.29191,5.30896,5.02192,5.02192,1534297.6007553,0
+YUM.US,D,19981008,000000,4.8785,4.90138,4.52256,4.76929,4933584.011013,0
+YUM.US,D,19981009,000000,4.76929,5.24598,4.75805,5.24598,1887294.8755861,0
+YUM.US,D,19981012,000000,5.36652,5.41807,5.22853,5.23414,4239786.9340637,0
+YUM.US,D,19981013,000000,5.24598,5.24598,5.14257,5.19404,12239868.136642,0
+YUM.US,D,19981014,000000,5.1887,5.5958,5.1887,5.54424,3859264.9455877,0
+YUM.US,D,19981015,000000,5.63049,5.73971,5.61886,5.64173,6679049.1533672,0
+YUM.US,D,19981016,000000,5.79708,5.8026,5.68785,5.75104,4859358.2858595,0
+YUM.US,D,19981019,000000,5.72798,6.09496,5.72798,6.08884,2936868.9890922,0
+YUM.US,D,19981020,000000,6.31329,6.4572,6.29131,6.40506,3244563.2493703,0
+YUM.US,D,19981021,000000,6.47919,6.47919,6.26105,6.33743,1991134.1937257,0
+YUM.US,D,19981022,000000,6.22792,6.27918,6.16405,6.27918,1561476.3659521,0
+YUM.US,D,19981023,000000,6.24418,6.3814,6.23325,6.3814,1879624.1535386,0
+YUM.US,D,19981026,000000,6.42201,6.42201,6.27918,6.29594,1651380.353045,0
+YUM.US,D,19981027,000000,6.31329,6.39362,6.27918,6.31329,2406505.6694461,0
+YUM.US,D,19981028,000000,6.24418,6.29594,6.22792,6.24418,1014734.7713775,0
+YUM.US,D,19981029,000000,6.17036,6.22792,6.13586,6.18209,1173282.640917,0
+YUM.US,D,19981030,000000,6.15311,6.24418,6.14768,6.24418,2298134.5280839,0
+YUM.US,D,19981102,000000,6.22792,6.37617,6.21589,6.33743,3555049.4455134,0
+YUM.US,D,19981103,000000,6.29594,6.30116,6.24418,6.30116,2236804.259609,0
+YUM.US,D,19981104,000000,6.31329,6.3814,6.30116,6.34887,2978343.2369463,0
+YUM.US,D,19981105,000000,6.27918,6.30116,6.14768,6.26676,1633957.1311901,0
+YUM.US,D,19981106,000000,6.27918,6.29594,6.21589,6.26105,1362154.2615479,0
+YUM.US,D,19981109,000000,6.29131,6.31329,6.15961,6.31329,1594231.9012978,0
+YUM.US,D,19981110,000000,6.31329,6.53704,6.29594,6.53191,2788770.5888146,0
+YUM.US,D,19981111,000000,6.4572,6.47919,6.3256,6.4572,2170247.2274797,0
+YUM.US,D,19981112,000000,6.44073,6.49121,6.35813,6.47919,2002630.638937,0
+YUM.US,D,19981113,000000,6.47919,6.75518,6.4572,6.7324,1723864.1618175,0
+YUM.US,D,19981116,000000,6.74343,6.81924,6.63561,6.76621,1760452.5219081,0
+YUM.US,D,19981117,000000,6.74343,6.74343,6.55409,6.61225,1261442.6826058,0
+YUM.US,D,19981118,000000,6.59972,6.59972,6.50371,6.55409,741535.93380273,0
+YUM.US,D,19981119,000000,6.58889,6.58889,6.49121,6.56552,1713059.6135031,0
+YUM.US,D,19981120,000000,6.6567,6.69258,6.59972,6.59972,1843034.7789365,0
+YUM.US,D,19981123,000000,6.59972,6.77774,6.59972,6.77774,2496409.6565389,0
+YUM.US,D,19981124,000000,6.70993,6.7324,6.6232,6.63561,1455890.0588738,0
+YUM.US,D,19981125,000000,6.6232,6.6567,6.59972,6.6232,397948.25386559,0
+YUM.US,D,19981127,000000,6.55409,6.56552,6.50371,6.52038,274590.7474609,0
+YUM.US,D,19981130,000000,6.50371,6.6232,6.43443,6.56552,1194190.7100451,0
+YUM.US,D,19981201,000000,6.49121,6.61225,6.49121,6.58889,1660096.0220187,0
+YUM.US,D,19981202,000000,6.58366,6.58889,6.47919,6.51446,1228344.2423465,0
+YUM.US,D,19981203,000000,6.49121,6.6981,6.49121,6.66261,1434634.0122742,0
+YUM.US,D,19981204,000000,6.74343,7.07719,6.74343,7.07719,1708179.812809,0
+YUM.US,D,19981207,000000,7.05473,7.10558,6.95546,7.08833,3170345.6403094,0
+YUM.US,D,19981208,000000,7.06468,7.08833,6.95546,7.02978,1337413.367675,0
+YUM.US,D,19981209,000000,7.0086,7.12836,6.95546,7.10558,2926421.5488535,0
+YUM.US,D,19981210,000000,7.13989,7.15704,6.91102,6.92274,2103335.116298,0
+YUM.US,D,19981211,000000,6.88707,6.93348,6.8358,6.93348,983719.12338948,0
+YUM.US,D,19981214,000000,6.89869,6.89869,6.59972,6.6567,901131.79380324,0
+YUM.US,D,19981215,000000,6.6232,6.70993,6.6232,6.70993,1056897.8725936,0
+YUM.US,D,19981216,000000,6.68075,6.86399,6.68075,6.79016,1295246.2084125,0
+YUM.US,D,19981217,000000,6.74343,6.91102,6.7324,6.91102,1188616.983431,0
+YUM.US,D,19981218,000000,6.87464,7.05473,6.86399,7.05473,1927363.0103921,0
+YUM.US,D,19981221,000000,7.05473,7.05473,6.81924,6.88707,2031555.3785611,0
+YUM.US,D,19981222,000000,6.88707,7.05473,6.82496,7.04201,1229045.2698475,0
+YUM.US,D,19981223,000000,7.01885,7.05473,6.85266,6.93348,756165.19076947,0
+YUM.US,D,19981224,000000,6.85266,6.86883,6.81924,6.8358,421997.25084176,0
+YUM.US,D,19981228,000000,6.8358,6.91102,6.81924,6.84054,1930853.9447348,0
+YUM.US,D,19981229,000000,6.84054,7.01885,6.82496,7.01885,912982.30355555,0
+YUM.US,D,19981230,000000,7.01885,7.26606,6.99687,7.26606,1414423.9271124,0
+YUM.US,D,19981231,000000,7.26606,7.30016,7.05473,7.19814,1758014.6505842,0
+YUM.US,D,19990104,000000,7.05473,7.12836,6.8016,6.91102,2179656.8223734,0
+YUM.US,D,19990105,000000,6.95546,7.06468,6.95546,7.04201,1613396.025022,0
+YUM.US,D,19990106,000000,7.02978,7.17429,7.01885,7.15103,1723864.1618175,0
+YUM.US,D,19990107,000000,7.09346,7.12836,7.04201,7.1117,817153.56884241,0
+YUM.US,D,19990108,000000,7.04201,7.12836,6.96651,7.12836,701809.68939889,0
+YUM.US,D,19990111,000000,7.1117,7.31693,7.1117,7.31693,2480031.3816103,0
+YUM.US,D,19990112,000000,7.24338,7.27207,7.09346,7.15704,1364590.1038486,0
+YUM.US,D,19990113,000000,6.97814,7.23126,6.94965,7.23126,2067445.7546853,0
+YUM.US,D,19990114,000000,7.12205,7.15103,6.88707,6.88707,1846875.7197739,0
+YUM.US,D,19990115,000000,6.92274,6.99687,6.85266,6.99687,1472968.3467919,0
+YUM.US,D,19990119,000000,6.99687,7.02978,6.93348,6.95546,2279661.286745,0
+YUM.US,D,19990120,000000,6.97814,7.01885,6.81924,6.85266,2093931.6084738,0
+YUM.US,D,19990121,000000,6.8358,6.8358,6.64585,6.69258,4386831.2568109,0
+YUM.US,D,19990122,000000,6.59972,6.64585,6.53704,6.59972,2285242.1149401,0
+YUM.US,D,19990125,000000,6.56552,6.63561,6.4572,6.63561,1244024.5333089,0
+YUM.US,D,19990126,000000,6.59972,6.88707,6.59972,6.88707,3034790.6611924,0
+YUM.US,D,19990127,000000,6.93348,6.99687,6.89869,6.94965,1593185.9398601,0
+YUM.US,D,19990128,000000,6.91102,7.05473,6.86883,7.01885,1148889.7245156,0
+YUM.US,D,19990129,000000,6.98475,6.99687,6.82496,6.82496,960025.2054659,0
+YUM.US,D,19990201,000000,6.74343,6.75518,6.63561,6.63561,971174.68771724,0
+YUM.US,D,19990202,000000,6.63561,6.86883,6.63561,6.7324,1261096.7341574,0
+YUM.US,D,19990203,000000,6.72145,7.08833,6.70993,7.08833,2753579.2111681,0
+YUM.US,D,19990204,000000,7.08833,7.1117,6.94965,6.97814,2921190.7271529,0
+YUM.US,D,19990205,000000,6.94965,7.02978,6.89869,7.02978,1922138.2757611,0
+YUM.US,D,19990208,000000,7.01451,7.28282,6.99687,7.28282,872906.05265702,0
+YUM.US,D,19990209,000000,7.34107,7.39233,7.30016,7.34107,2648341.8960729,0
+YUM.US,D,19990210,000000,7.37468,7.81696,7.36444,7.71435,4393460.075467,0
+YUM.US,D,19990211,000000,8.43214,8.46634,8.23618,8.43214,7548813.2636645,0
+YUM.US,D,19990212,000000,8.17871,8.242,8.05895,8.17871,2540659.6080727,0
+YUM.US,D,19990216,000000,8.32361,8.44455,8.30548,8.43214,2349010.2547391,0
+YUM.US,D,19990217,000000,8.41401,8.59222,8.37744,8.46634,3033741.6562199,0
+YUM.US,D,19990218,000000,8.43214,8.44998,8.20198,8.27561,2020051.8317686,0
+YUM.US,D,19990219,000000,8.28644,8.48684,8.28644,8.34619,4474651.4371208,0
+YUM.US,D,19990222,000000,8.46634,8.60848,8.44998,8.60848,5722506.7661513,0
+YUM.US,D,19990223,000000,8.60848,8.67885,8.57486,8.6203,1510940.5006758,0
+YUM.US,D,19990224,000000,8.63154,9.10073,8.6203,9.06308,3137940.1114584,0
+YUM.US,D,19990225,000000,9.0412,9.0412,8.81635,8.87806,3015971.4714052,0
+YUM.US,D,19990226,000000,8.84416,8.9652,8.82828,8.91877,2030510.4316348,0
+YUM.US,D,19990301,000000,8.82828,8.92981,8.67885,8.91877,2108921.017051,0
+YUM.US,D,19990302,000000,8.87806,9.11907,8.87048,9.0412,2644508.0568166,0
+YUM.US,D,19990303,000000,9.32478,9.32478,8.89531,8.92981,2458425.328516,0
+YUM.US,D,19990304,000000,8.94016,9.09413,8.94016,9.07334,2799227.1596575,0
+YUM.US,D,19990305,000000,9.34242,9.40256,9.27678,9.39072,4294842.4484237,0
+YUM.US,D,19990308,000000,9.40748,9.5376,9.33553,9.53169,1957332.6969423,0
+YUM.US,D,19990309,000000,9.37791,9.48239,9.34242,9.43706,2062921.0330436,0
+YUM.US,D,19990310,000000,9.40256,9.40748,9.16658,9.21882,1542664.277746,0
+YUM.US,D,19990311,000000,9.25145,9.4538,9.25145,9.34242,3079389.6047094,0
+YUM.US,D,19990312,000000,9.29275,9.29275,9.02533,9.16077,1965694.301375,0
+YUM.US,D,19990315,000000,9.07334,9.08269,8.90675,8.95328,1690061.6505226,0
+YUM.US,D,19990316,000000,9.16658,9.35415,9.08269,9.13189,1857672.1519958,0
+YUM.US,D,19990317,000000,9.13189,9.50408,9.13189,9.47057,1446831.4849864,0
+YUM.US,D,19990318,000000,9.69038,9.91215,9.5376,9.90132,2476197.5423538,0
+YUM.US,D,19990319,000000,10.0413,10.1527,9.93483,9.97727,2941745.7462517,0
+YUM.US,D,19990322,000000,9.90132,10.0551,9.84711,10.0167,912982.30355555,0
+YUM.US,D,19990323,000000,9.95257,9.95257,9.61053,9.70615,2045147.8046943,0
+YUM.US,D,19990324,000000,9.4883,9.5376,9.43706,9.50408,1788679.2775659,0
+YUM.US,D,19990325,000000,9.53169,9.70615,9.50408,9.64799,2896100.8412968,0
+YUM.US,D,19990326,000000,9.64799,9.77318,9.578,9.74656,1434634.0122742,0
+YUM.US,D,19990329,000000,9.89047,10.0413,9.81754,9.97727,1935029.6743933,0
+YUM.US,D,19990330,000000,10.1083,10.4228,9.93483,9.96443,2651478.7658747,0
+YUM.US,D,19990331,000000,10.0413,10.1132,9.93483,10.0788,1931197.86416,0
+YUM.US,D,19990401,000000,10.4396,10.6032,10.2679,10.5479,4102488.0095428,0
+YUM.US,D,19990405,000000,10.5854,10.6032,10.2631,10.3655,1560083.4415545,0
+YUM.US,D,19990406,000000,10.3655,10.475,10.3311,10.3705,1411286.042799,0
+YUM.US,D,19990407,000000,10.3655,10.4228,10.1881,10.2512,838408.60093048,0
+YUM.US,D,19990408,000000,10.2512,10.3311,9.88357,10.2218,1435331.9962405,0
+YUM.US,D,19990409,000000,10.1881,10.2631,10.1467,10.1764,704601.62526384,0
+YUM.US,D,19990412,000000,10.1764,10.4021,10.125,10.3311,1192453.8662222,0
+YUM.US,D,19990413,000000,10.2385,10.3962,10.2285,10.3123,1329741.6311158,0
+YUM.US,D,19990414,000000,10.2966,10.3597,10.2001,10.2048,1111953.3869536,0
+YUM.US,D,19990415,000000,10.2218,10.2799,9.75741,10.0245,1515133.4770312,0
+YUM.US,D,19990416,000000,10.0413,10.0955,9.66573,9.70615,1134257.4240142,0
+YUM.US,D,19990419,000000,9.50408,9.69038,9.24602,9.4538,2288026.9492241,0
+YUM.US,D,19990420,000000,9.50408,9.69629,9.45973,9.66573,1261096.7341574,0
+YUM.US,D,19990421,000000,9.66573,10.0127,9.64208,10.0127,1389685.0622626,0
+YUM.US,D,19990422,000000,10.1527,10.1527,9.95257,10.0788,1238797.7696548,0
+YUM.US,D,19990423,000000,9.97727,10.0413,9.86682,9.91908,920300.99008524,0
+YUM.US,D,19990426,000000,9.89047,9.89047,9.57309,9.62927,2209972.457372,0
+YUM.US,D,19990427,000000,9.47057,9.97727,9.35909,9.91908,3700364.0260187,0
+YUM.US,D,19990428,000000,9.70615,9.88357,9.44297,9.47057,10631347.854268,0
+YUM.US,D,19990429,000000,9.50408,9.50408,8.46634,9.32478,15420317.297765,0
+YUM.US,D,19990430,000000,9.40256,9.43706,9.11907,9.23439,4438062.0625187,0
+YUM.US,D,19990503,000000,9.23439,9.4538,9.23439,9.34242,2870311.9569631,0
+YUM.US,D,19990504,000000,9.33553,9.40256,9.06308,9.11335,2104035.1292873,0
+YUM.US,D,19990505,000000,9.09413,9.11335,9.0412,9.07334,1545097.076512,0
+YUM.US,D,19990506,000000,9.0412,9.13573,8.89531,8.98768,2663673.1950523,0
+YUM.US,D,19990507,000000,8.9652,8.97723,8.76471,8.82828,3380817.226965,0
+YUM.US,D,19990510,000000,8.83292,8.89531,8.70053,8.89531,1656257.1102044,0
+YUM.US,D,19990511,000000,8.6203,8.84416,8.59222,8.77674,2766470.6098003,0
+YUM.US,D,19990512,000000,8.84416,9.07334,8.76471,8.91877,4903613.3099512,0
+YUM.US,D,19990513,000000,9.0065,9.02533,8.75279,8.86052,2342738.5441588,0
+YUM.US,D,19990514,000000,8.67224,8.76471,8.63154,8.64268,1660786.9044039,0
+YUM.US,D,19990517,000000,8.64268,8.64268,8.38966,8.43214,1795295.9220831,0
+YUM.US,D,19990518,000000,8.38966,8.52272,8.32361,8.38966,1212659.8933378,0
+YUM.US,D,19990519,000000,8.44998,8.49867,8.37744,8.49867,1198374.5557963,0
+YUM.US,D,19990520,000000,8.41401,8.48684,8.09335,8.20198,3355033.4151892,0
+YUM.US,D,19990521,000000,8.25343,8.54086,8.23618,8.4548,2067445.7546853,0
+YUM.US,D,19990524,000000,8.48684,8.52843,8.12686,8.17871,1515823.3449048,0
+YUM.US,D,19990525,000000,8.10341,8.15515,7.68577,7.73111,2957085.1613235,0
+YUM.US,D,19990526,000000,7.81696,7.85728,7.62791,7.85728,3618121.6303692,0
+YUM.US,D,19990527,000000,7.77222,7.94974,7.74826,7.94974,2211709.301195,0
+YUM.US,D,19990528,000000,7.92638,8.37744,7.91456,8.35683,1574022.8306476,0
+YUM.US,D,19990601,000000,8.32361,8.32361,8.17871,8.28644,1270158.3515795,0
+YUM.US,D,19990602,000000,8.25343,8.30548,8.05895,8.17871,1232872.0075228,0
+YUM.US,D,19990603,000000,7.53073,7.77222,7.52422,7.57113,14042484.774279,0
+YUM.US,D,19990604,000000,7.55241,7.71435,7.55241,7.63994,3855428.0627966,0
+YUM.US,D,19990607,000000,7.71435,7.81696,7.66241,7.71435,2955342.230431,0
+YUM.US,D,19990608,000000,7.74826,7.84043,7.50578,7.52422,1712363.65856,0
+YUM.US,D,19990609,000000,7.46251,7.49563,7.12205,7.23747,3493371.1995668,0
+YUM.US,D,19990610,000000,7.20908,7.53073,7.19814,7.40967,5931933.4058808,0
+YUM.US,D,19990611,000000,7.34107,7.47315,7.12836,7.20908,3584673.1836152,0
+YUM.US,D,19990614,000000,7.20908,7.30016,7.05473,7.13989,2306845.1244998,0
+YUM.US,D,19990615,000000,7.15704,7.20908,7.07719,7.17429,2799227.1596575,0
+YUM.US,D,19990616,000000,7.17429,7.29504,7.16296,7.27207,3478038.886076,0
+YUM.US,D,19990617,000000,7.24338,7.38031,7.21953,7.3529,2654961.5841248,0
+YUM.US,D,19990618,000000,7.3529,7.3529,7.25433,7.28282,1848612.563597,0
+YUM.US,D,19990621,000000,7.27207,7.28282,6.85266,6.99687,4075314.3169039,0
+YUM.US,D,19990622,000000,6.99687,7.08833,6.86883,7.07719,4857265.3484723,0
+YUM.US,D,19990623,000000,7.10558,7.13989,6.94965,6.94965,2592233.3186941,0
+YUM.US,D,19990624,000000,7.0086,7.13989,6.97814,7.12205,2196032.0537673,0
+YUM.US,D,19990625,000000,7.12205,7.23126,7.10558,7.13989,1925970.0859943,0
+YUM.US,D,19990628,000000,7.13989,7.42653,7.13989,7.42653,2177910.8479462,0
+YUM.US,D,19990629,000000,7.40967,7.89148,7.38031,7.7929,2748348.3894677,0
+YUM.US,D,19990630,000000,7.78207,7.91456,7.55891,7.77222,2398495.0860196,0
+YUM.US,D,19990701,000000,7.57113,7.74826,7.45058,7.74826,3168252.7029222,0
+YUM.US,D,19990702,000000,7.60455,7.88044,7.60455,7.85728,1884855.9897506,0
+YUM.US,D,19990706,000000,7.81696,7.88044,7.76077,7.84043,2344129.4395334,0
+YUM.US,D,19990707,000000,7.66241,7.87512,7.66241,7.84043,1979641.8065608,0
+YUM.US,D,19990708,000000,7.77222,7.84555,7.74826,7.78207,1326956.796832,0
+YUM.US,D,19990709,000000,7.78207,7.88044,7.78207,7.85728,1644409.6439868,0
+YUM.US,D,19990712,000000,7.85728,7.87512,7.72441,7.73111,1151678.6168458,0
+YUM.US,D,19990713,000000,7.74826,7.78207,7.60455,7.78207,1575065.7485506,0
+YUM.US,D,19990714,000000,7.71435,7.74826,7.65146,7.66241,1131468.531684,0
+YUM.US,D,19990715,000000,7.67965,8.09335,7.67965,8.09335,2624993.9265977,0
+YUM.US,D,19990716,000000,8.09335,8.28644,7.9728,8.05895,2320431.4635634,0
+YUM.US,D,19990719,000000,8.03639,8.03639,7.77222,7.77222,3182891.0904932,0
+YUM.US,D,19990720,000000,7.71435,7.73111,7.57113,7.59301,2035742.2678468,0
+YUM.US,D,19990721,000000,6.72737,6.97814,6.70993,6.81924,16545167.155909,0
+YUM.US,D,19990722,000000,6.77774,6.80692,6.37617,6.59972,7250183.6643433,0
+YUM.US,D,19990723,000000,6.55409,6.56552,6.19164,6.24418,3014927.5389905,0
+YUM.US,D,19990726,000000,6.29594,6.47919,6.26105,6.42201,2804104.9313286,0
+YUM.US,D,19990727,000000,6.41117,6.51446,6.23325,6.23325,3117023.9262377,0
+YUM.US,D,19990728,000000,6.20397,6.21589,5.95774,5.99195,3935927.5275536,0
+YUM.US,D,19990729,000000,5.88283,5.96277,5.77401,5.89456,3773891.7672059,0
+YUM.US,D,19990730,000000,5.89456,6.0505,5.77401,5.8369,4117824.38108,0
+YUM.US,D,19990802,000000,5.88283,5.97944,5.88283,5.88283,2040268.004,0
+YUM.US,D,19990803,000000,5.95774,6.02664,5.90629,5.95774,1888337.7934892,0
+YUM.US,D,19990804,000000,5.92926,5.9743,5.57884,5.5958,4189258.1703685,0
+YUM.US,D,19990805,000000,5.67041,5.67632,5.29191,5.33193,3985405.2572531,0
+YUM.US,D,19990806,000000,5.27436,5.45247,5.25731,5.45247,2910738.2143563,0
+YUM.US,D,19990809,000000,5.46401,5.46401,5.23414,5.28599,3037576.5099879,0
+YUM.US,D,19990810,000000,5.1887,5.2229,5.02192,5.13104,9695369.6167555,0
+YUM.US,D,19990811,000000,5.17697,5.49841,5.17697,5.45247,5059382.4322765,0
+YUM.US,D,19990812,000000,5.63049,5.72798,5.57884,5.67041,5451753.9159931,0
+YUM.US,D,19990813,000000,5.68785,5.86578,5.68785,5.77401,3287077.3715928,0
+YUM.US,D,19990816,000000,5.73971,5.80762,5.54424,5.76248,3838005.8554533,0
+YUM.US,D,19990817,000000,5.73971,6.02664,5.54967,5.99195,19488659.8911,0
+YUM.US,D,19990818,000000,5.90629,6.3814,5.8026,6.24418,5829837.0186337,0
+YUM.US,D,19990819,000000,6.11791,6.22792,6.09496,6.18209,3569679.7169917,0
+YUM.US,D,19990820,000000,6.17036,6.31329,6.15311,6.31329,3808728.0657999,0
+YUM.US,D,19990823,000000,6.24418,6.37617,6.22792,6.37617,2976598.2770308,0
+YUM.US,D,19990824,000000,6.27918,6.29594,6.08323,6.08323,4053005.2072854,0
+YUM.US,D,19990825,000000,6.0505,6.0505,5.78535,5.8369,6776966.767421,0
+YUM.US,D,19990826,000000,5.8711,6.21589,5.85957,6.21589,4367323.2136616,0
+YUM.US,D,19990827,000000,6.17036,6.43443,6.13586,6.37035,3065452.2446395,0
+YUM.US,D,19990830,000000,6.37035,6.3814,5.90629,5.90629,2712458.0133434,0
+YUM.US,D,19990831,000000,5.94119,6.08323,5.81984,5.83128,4896993.6218993,0
+YUM.US,D,19990901,000000,5.83128,5.96277,5.81984,5.92926,1630822.2904116,0
+YUM.US,D,19990902,000000,5.92926,5.92926,5.75104,5.79708,2243776.9976902,0
+YUM.US,D,19990903,000000,5.91753,6.08884,5.90629,5.96277,1005678.2265132,0
+YUM.US,D,19990907,000000,5.95774,5.96277,5.83128,5.8711,2352842.0649724,0
+YUM.US,D,19990908,000000,5.80762,5.86578,5.72206,5.78535,3164421.9072006,0
+YUM.US,D,19990909,000000,5.79708,5.90629,5.78535,5.78535,2734756.9778461,0
+YUM.US,D,19990910,000000,5.90629,6.02664,5.83128,5.94119,2098808.3656332,0
+YUM.US,D,19990913,000000,5.94119,6.01511,5.94119,5.99195,2551814.1628819,0
+YUM.US,D,19990914,000000,5.99195,6.0505,5.94119,5.97944,2063968.0089931,0
+YUM.US,D,19990915,000000,6.02664,6.08884,6.0093,6.06124,2302659.2497254,0
+YUM.US,D,19990916,000000,6.02664,6.02664,5.78535,5.83128,1895305.4590126,0
+YUM.US,D,19990917,000000,5.83128,5.94119,5.83128,5.91753,1602937.4251558,0
+YUM.US,D,19990920,000000,5.94119,5.95774,5.79708,5.8369,2000540.7450846,0
+YUM.US,D,19990921,000000,5.8026,5.91753,5.75104,5.83128,2880767.5132945,0
+YUM.US,D,19990922,000000,5.73971,5.73971,5.26322,5.41807,13390501.806562,0
+YUM.US,D,19990923,000000,5.54967,6.34887,5.36652,5.47555,11409475.191696,0
+YUM.US,D,19990924,000000,6.27918,6.27918,5.94119,5.99195,2666813.1083887,0
+YUM.US,D,19990927,000000,6.03886,6.29594,6.03886,6.21589,4290311.6397127,0
+YUM.US,D,19990928,000000,6.23325,6.2499,5.94119,5.99195,2691202.9812553,0
+YUM.US,D,19990929,000000,6.0093,6.12355,5.9743,5.97944,1895305.4590126,0
+YUM.US,D,19990930,000000,5.97944,5.99195,5.8369,5.8711,2155610.8689319,0
+YUM.US,D,19991001,000000,5.88283,6.08323,5.88283,5.97944,2512790.9750022,0
+YUM.US,D,19991004,000000,6.01511,6.15961,6.00259,6.12355,1324870.9610259,0
+YUM.US,D,19991005,000000,6.12355,6.15311,5.99195,6.08323,2628828.7803656,0
+YUM.US,D,19991006,000000,6.08323,6.08323,5.94119,6.02664,1421043.6151641,0
+YUM.US,D,19991007,000000,5.99195,6.00259,5.86578,5.94119,877788.89688593,0
+YUM.US,D,19991008,000000,5.90629,6.02664,5.8369,6.02664,2000540.7450846,0
+YUM.US,D,19991011,000000,6.01511,6.0505,5.94119,6.03886,658253.66378499,0
+YUM.US,D,19991012,000000,6.02664,6.11791,5.97944,6.00259,1034593.835533,0
+YUM.US,D,19991013,000000,6.02664,6.09496,5.53291,5.58456,6666506.746718,0
+YUM.US,D,19991014,000000,5.58456,5.76248,5.5616,5.64173,3502774.707391,0
+YUM.US,D,19991015,000000,5.57884,5.61886,5.54424,5.5958,3013532.5855697,0
+YUM.US,D,19991018,000000,5.57293,5.65917,5.53291,5.60743,2341695.6262558,0
+YUM.US,D,19991019,000000,5.60743,5.64173,5.58456,5.63049,1862199.9171721,0
+YUM.US,D,19991020,000000,5.61886,5.67041,5.59037,5.65917,892423.22641055,0
+YUM.US,D,19991021,000000,5.61886,5.79708,5.61886,5.75104,975007.51246206,0
+YUM.US,D,19991022,000000,5.73971,5.84803,5.64173,5.64173,1393859.7774094,0
+YUM.US,D,19991025,000000,5.5958,5.61886,5.57293,5.5958,2246907.7804225,0
+YUM.US,D,19991026,000000,5.57884,5.5958,5.53291,5.53291,5712749.1937861,0
+YUM.US,D,19991027,000000,5.53291,5.72206,5.53291,5.65336,1932944.8530987,0
+YUM.US,D,19991028,000000,5.65336,5.8026,5.65336,5.73971,2524630.3251272,0
+YUM.US,D,19991029,000000,5.68785,5.84803,5.68785,5.76248,2168503.2820758,0
+YUM.US,D,19991101,000000,5.76248,5.91753,5.76248,5.81984,1499099.1215279,0
+YUM.US,D,19991102,000000,5.81984,5.84803,5.72206,5.72798,1860462.0588376,0
+YUM.US,D,19991103,000000,5.73971,5.73971,5.5958,5.63049,1480286.01881,0
+YUM.US,D,19991104,000000,5.60743,5.73971,5.58456,5.63049,5551063.4399333,0
+YUM.US,D,19991105,000000,5.65917,5.80762,5.65917,5.8026,1576814.7665125,0
+YUM.US,D,19991108,000000,5.72798,5.84803,5.72206,5.81984,1813763.0763526,0
+YUM.US,D,19991109,000000,5.83128,5.9743,5.70531,5.9743,2136097.7532247,0
+YUM.US,D,19991110,000000,6.08884,6.3256,6.03886,6.2499,3634847.8827694,0
+YUM.US,D,19991111,000000,6.24418,6.4572,6.24418,6.33743,3570030.737998,0
+YUM.US,D,19991112,000000,6.33743,6.34887,6.0505,6.19164,2525336.425186,0
+YUM.US,D,19991115,000000,6.33743,6.63561,6.3256,6.47919,5469172.0652902,0
+YUM.US,D,19991117,000000,6.0505,6.15311,5.91753,6.07208,2109263.9219647,0
+YUM.US,D,19991118,000000,6.08323,6.20397,6.03886,6.19164,1610957.1391864,0
+YUM.US,D,19991119,000000,6.17036,6.17036,6.08884,6.09496,2332630.9652989,0
+YUM.US,D,19991122,000000,6.08884,6.09496,5.99195,6.00259,2016224.0795817,0
+YUM.US,D,19991123,000000,5.9743,5.97944,5.88283,5.90629,2533345.9941009,0
+YUM.US,D,19991124,000000,5.8711,5.8711,5.70531,5.76248,1530462.7469874,0
+YUM.US,D,19991126,000000,5.77401,5.79708,5.75104,5.76248,353002.34738868,0
+YUM.US,D,19991129,000000,5.75104,5.8369,5.75104,5.80762,2227394.6647152,0
+YUM.US,D,19991130,000000,5.75104,5.99195,5.75104,5.95774,2136097.7532247,0
+YUM.US,D,19991201,000000,5.92926,5.94119,5.81984,5.8369,1298035.1007426,0
+YUM.US,D,19991202,000000,5.84803,5.86578,5.76248,5.77401,973961.55102429,0
+YUM.US,D,19991203,000000,5.79708,5.94119,5.73971,5.73971,1584474.3289327,0
+YUM.US,D,19991206,000000,5.73971,5.79708,5.68785,5.75104,1479933.9832922,0
+YUM.US,D,19991207,000000,5.75104,5.83128,5.73971,5.77401,1618277.8547394,0
+YUM.US,D,19991208,000000,5.76248,5.84803,5.76248,5.80762,1313721.4787745,0
+YUM.US,D,19991209,000000,5.77401,5.8711,5.76248,5.83128,1739537.3511989,0
+YUM.US,D,19991210,000000,5.76248,5.84803,5.69339,5.76248,1922487.2677442,0
+YUM.US,D,19991213,000000,5.63049,5.63049,5.57293,5.60743,10150118.344896,0
+YUM.US,D,19991214,000000,5.57884,5.72206,5.5616,5.71644,5118615.7053179,0
+YUM.US,D,19991215,000000,5.68785,5.72206,5.64173,5.67041,1735711.6280353,0
+YUM.US,D,19991216,000000,5.67041,5.67632,5.57884,5.57884,4980277.9209403,0
+YUM.US,D,19991217,000000,5.57884,5.67632,5.50975,5.65917,8022727.1300413,0
+YUM.US,D,19991220,000000,5.63049,5.64173,5.54424,5.57884,1236356.8547961,0
+YUM.US,D,19991221,000000,5.54967,5.5616,5.38949,5.40654,1751734.8239112,0
+YUM.US,D,19991222,000000,5.40654,5.58456,5.40103,5.54424,1621412.6955179,0
+YUM.US,D,19991223,000000,5.54424,5.54967,5.43503,5.44094,1085123.6137399,0
+YUM.US,D,19991227,000000,5.44094,5.54424,5.40103,5.54424,1517916.2822919,0
+YUM.US,D,19991228,000000,5.53291,5.67632,5.45247,5.48697,794854.60433972,0
+YUM.US,D,19991229,000000,5.48697,5.48697,5.41807,5.47555,1519659.2131844,0
+YUM.US,D,19991230,000000,5.43503,5.54424,5.41807,5.51546,1429761.3131611,0
+YUM.US,D,19991231,000000,5.47555,5.58456,5.47555,5.54424,875348.99653885,0
+YUM.US,D,20000103,000000,5.53291,5.53291,5.32049,5.35459,1909943.8465836,0
+YUM.US,D,20000104,000000,5.30896,5.38348,5.16583,5.24598,2087656.8543588,0
+YUM.US,D,20000105,000000,5.27436,5.29743,5.24598,5.27436,2916311.9409704,0
+YUM.US,D,20000106,000000,5.23414,5.28599,5.2229,5.22853,2490836.9444364,0
+YUM.US,D,20000107,000000,5.22853,5.23414,5.07909,5.11389,3816749.8088537,0
+YUM.US,D,20000110,000000,5.10236,5.38348,5.09664,5.32049,3472115.1529672,0
+YUM.US,D,20000111,000000,5.27436,5.38348,5.21157,5.28599,2664024.2160584,0
+YUM.US,D,20000112,000000,5.30896,5.38348,5.22853,5.22853,6167847.928422,0
+YUM.US,D,20000113,000000,5.29191,5.44094,5.27436,5.30896,3464104.5695408,0
+YUM.US,D,20000114,000000,5.30896,5.32049,5.14257,5.16583,2002630.638937,0
+YUM.US,D,20000118,000000,5.09664,5.13104,4.97037,5.01079,4710215.9531673,0
+YUM.US,D,20000119,000000,4.97599,4.98742,4.79235,4.82695,6114534.3304429,0
+YUM.US,D,20000120,000000,4.79836,4.79836,4.54564,4.56288,5670233.0425404,0
+YUM.US,D,20000121,000000,4.56288,4.61453,4.55726,4.57423,4514380.7250593,0
+YUM.US,D,20000124,000000,4.61453,4.64873,4.45367,4.47653,3501387.8700628,0
+YUM.US,D,20000125,000000,4.47653,4.47653,4.25308,4.35638,4576753.9114374,0
+YUM.US,D,20000126,000000,4.35638,4.38496,4.30454,4.31045,2864040.2463828,0
+YUM.US,D,20000127,000000,4.32178,4.38496,4.30454,4.32178,3410084.8715028,0
+YUM.US,D,20000128,000000,4.35638,4.35638,4.12681,4.14377,2485954.1002075,0
+YUM.US,D,20000131,000000,4.19561,4.21296,4.0865,4.10957,1786583.2966441,0
+YUM.US,D,20000201,000000,4.21296,4.62597,4.21296,4.41365,7740829.8701897,0
+YUM.US,D,20000202,000000,4.30454,4.36772,4.04609,4.1553,6434769.9828585,0
+YUM.US,D,20000203,000000,4.20695,4.28728,4.17817,4.2586,2602691.9185602,0
+YUM.US,D,20000204,000000,4.2586,4.27615,4.20695,4.25308,2738596.904172,0
+YUM.US,D,20000207,000000,4.2242,4.30454,4.16072,4.2242,2667505.0052855,0
+YUM.US,D,20000208,000000,4.2242,4.29882,4.21296,4.28728,2732673.1710631,0
+YUM.US,D,20000209,000000,4.24125,4.44815,4.16692,4.30454,3388829.8394147,0
+YUM.US,D,20000210,000000,4.30454,4.40232,3.86817,3.9487,11889659.754141,0
+YUM.US,D,20000211,000000,3.89123,4.06925,3.85683,4.01178,4807090.6493182,0
+YUM.US,D,20000214,000000,4.06925,4.06925,3.9487,4.02341,3225401.1546694,0
+YUM.US,D,20000215,000000,4.00036,4.09813,3.8799,4.06925,3000986.1208743,0
+YUM.US,D,20000216,000000,4.052,4.10957,3.97167,4.01178,1270856.3355457,0
+YUM.US,D,20000217,000000,4.052,4.29882,3.9831,4.21296,3301015.7461743,0
+YUM.US,D,20000218,000000,4.16072,4.16072,4.01178,4.0178,2711065.0889457,0
+YUM.US,D,20000222,000000,4.04609,4.04609,3.76525,3.87399,2999596.2400112,0
+YUM.US,D,20000223,000000,3.89123,3.9487,3.8454,3.8454,1118922.0669885,0
+YUM.US,D,20000224,000000,3.81109,3.81109,3.70217,3.73066,2691896.9071753,0
+YUM.US,D,20000225,000000,3.73066,3.75944,3.69636,3.71331,2187321.4573514,0
+YUM.US,D,20000228,000000,3.72494,3.82243,3.62174,3.68423,2056991.2128654,0
+YUM.US,D,20000229,000000,3.73619,3.87399,3.73066,3.82243,2586308.5710737,0
+YUM.US,D,20000301,000000,3.81109,4.08078,3.81109,4.04609,3201357.2302511,0
+YUM.US,D,20000302,000000,4.02341,4.03495,3.91952,3.97167,1789023.1969912,0
+YUM.US,D,20000303,000000,4.04609,4.04609,3.73066,3.74781,3014927.5389905,0
+YUM.US,D,20000306,000000,3.82243,4.01178,3.74781,3.97167,1998104.9027838,0
+YUM.US,D,20000307,000000,3.87399,3.90277,3.76525,3.79374,2328104.2146341,0
+YUM.US,D,20000308,000000,3.79956,3.85683,3.73066,3.79374,1720028.2935381,0
+YUM.US,D,20000309,000000,3.82844,4.03495,3.79956,4.01178,2193243.1614371,0
+YUM.US,D,20000310,000000,4.00036,4.052,3.9487,3.9831,1579942.50571,0
+YUM.US,D,20000313,000000,3.91952,4.03495,3.90859,3.9487,1638840.9899306,0
+YUM.US,D,20000314,000000,3.95472,3.95472,3.7766,3.79956,2828149.8702584,0
+YUM.US,D,20000315,000000,3.83978,4.16072,3.78241,4.0865,6019052.5586898,0
+YUM.US,D,20000316,000000,3.9831,4.73499,3.95472,4.71814,7368321.5086748,0
+YUM.US,D,20000317,000000,4.71814,4.71814,4.48236,4.48236,4841936.0785163,0
+YUM.US,D,20000320,000000,4.41365,4.48236,4.27615,4.32178,2383859.7419835,0
+YUM.US,D,20000321,000000,4.32178,4.45367,4.32178,4.40232,1765674.2130043,0
+YUM.US,D,20000322,000000,4.27024,4.37344,4.16692,4.1901,1968836.2437346,0
+YUM.US,D,20000323,000000,4.1553,4.20695,4.04609,4.1901,2523239.4297526,0
+YUM.US,D,20000324,000000,4.23584,4.32178,4.16692,4.27615,1815853.9847164,0
+YUM.US,D,20000327,000000,4.29882,4.35037,4.2586,4.2586,3498246.9422148,0
+YUM.US,D,20000328,000000,4.2586,4.27024,4.12681,4.23584,2220771.9331287,0
+YUM.US,D,20000329,000000,4.20695,4.25308,4.16072,4.16072,2369572.3754188,0
+YUM.US,D,20000330,000000,4.0865,4.51143,4.08078,4.49388,4336314.6672547,0
+YUM.US,D,20000331,000000,4.45367,4.59157,4.31045,4.45367,2420793.0360107,0
+YUM.US,D,20000403,000000,4.47653,4.51143,4.23584,4.35037,2449711.6885654,0
+YUM.US,D,20000404,000000,4.41927,4.68344,4.35037,4.47653,4255467.2250261,0
+YUM.US,D,20000405,000000,4.44224,4.70059,4.44224,4.62597,3556446.4279574,0
+YUM.US,D,20000406,000000,4.62597,4.62597,4.48236,4.52839,4347812.1269776,0
+YUM.US,D,20000407,000000,4.55726,4.56288,4.51143,4.53992,1746163.1263203,0
+YUM.US,D,20000410,000000,4.49961,4.61453,4.49388,4.52839,1612699.0555673,0
+YUM.US,D,20000411,000000,4.52256,4.70059,4.52256,4.66056,1439167.8645201,0
+YUM.US,D,20000412,000000,4.70059,4.913,4.68344,4.71814,2659840.3703074,0
+YUM.US,D,20000413,000000,4.78112,4.79235,4.55726,4.55726,2040268.004,0
+YUM.US,D,20000414,000000,4.52256,4.52256,4.12681,4.37344,4279517.2365138,0
+YUM.US,D,20000417,000000,4.25308,4.57423,4.25308,4.35037,2636839.3637921,0
+YUM.US,D,20000418,000000,4.32178,4.41365,4.30454,4.33893,993129.73279471,0
+YUM.US,D,20000419,000000,4.31045,4.39621,4.24125,4.25308,1318247.2149277,0
+YUM.US,D,20000420,000000,4.21296,4.64873,4.21296,4.6031,2291859.7739688,0
+YUM.US,D,20000424,000000,4.47653,4.75805,4.47653,4.74623,3168252.7029222,0
+YUM.US,D,20000425,000000,4.72355,4.78112,4.6031,4.76929,2095674.5393662,0
+YUM.US,D,20000426,000000,4.75805,5.04499,4.73499,4.94169,4316101.5385581,0
+YUM.US,D,20000427,000000,4.79836,5.10236,4.64873,5.10236,6734102.6387039,0
+YUM.US,D,20000428,000000,5.10236,5.10236,4.75805,4.86116,2765771.6113225,0
+YUM.US,D,20000501,000000,4.86707,4.90138,4.81512,4.83237,2343432.4700786,0
+YUM.US,D,20000502,000000,4.82695,4.93598,4.82695,4.85554,2399533.9458763,0
+YUM.US,D,20000503,000000,4.79836,4.86707,4.6031,4.75805,1539173.3434032,0
+YUM.US,D,20000504,000000,4.73499,4.80961,4.33893,4.45367,3097514.8685769,0
+YUM.US,D,20000505,000000,4.52839,4.70059,4.45367,4.63761,1701904.0441822,0
+YUM.US,D,20000508,000000,4.59157,4.61453,4.46559,4.49961,1430458.2826157,0
+YUM.US,D,20000509,000000,4.49961,4.52839,4.40232,4.52839,2365033.4506151,0
+YUM.US,D,20000510,000000,4.51143,4.57423,4.49961,4.53992,1816553.9977058,0
+YUM.US,D,20000511,000000,4.57423,4.71814,4.57423,4.64873,1518615.2807697,0
+YUM.US,D,20000512,000000,4.63761,4.65475,4.44815,4.48236,1645805.6119193,0
+YUM.US,D,20000515,000000,4.48236,4.57423,4.41927,4.4308,1315462.3806438,0
+YUM.US,D,20000516,000000,4.44815,4.79235,4.44224,4.64873,2637888.3687646,0
+YUM.US,D,20000517,000000,4.59157,4.71222,4.52256,4.61453,1178161.4270996,0
+YUM.US,D,20000518,000000,4.62597,4.73499,4.61453,4.64873,1569842.0284312,0
+YUM.US,D,20000519,000000,4.70059,4.70059,4.41365,4.4308,2281754.224132,0
+YUM.US,D,20000522,000000,4.44815,4.45367,4.37344,4.4308,1936776.663332,0
+YUM.US,D,20000523,000000,4.44815,4.59157,4.44224,4.54564,2205794.6986904,0
+YUM.US,D,20000524,000000,4.55726,4.71222,4.55726,4.70059,2474109.6775245,0
+YUM.US,D,20000525,000000,4.66056,4.76929,4.47653,4.48236,3062671.4684018,0
+YUM.US,D,20000526,000000,4.46559,4.58595,4.37344,4.40232,2694687.8285286,0
+YUM.US,D,20000530,000000,4.37344,4.39621,4.16692,4.28728,3887139.6657276,0
+YUM.US,D,20000531,000000,4.30454,4.30454,4.19561,4.20695,4515424.657474,0
+YUM.US,D,20000601,000000,4.19561,4.30454,4.19561,4.28728,1283753.8212474,0
+YUM.US,D,20000602,000000,4.27615,4.40232,4.27615,4.35638,1799478.7533227,0
+YUM.US,D,20000605,000000,4.32178,4.33351,4.25308,4.28728,2050374.5683484,0
+YUM.US,D,20000606,000000,4.27024,4.30454,4.25308,4.25308,1968836.2437346,0
+YUM.US,D,20000607,000000,4.25308,4.27024,4.17817,4.19561,1956288.7645276,0
+YUM.US,D,20000608,000000,4.20695,4.30454,4.14377,4.27615,2237154.2661035,0
+YUM.US,D,20000609,000000,4.27615,4.33893,4.19561,4.21296,3256410.7155879,0
+YUM.US,D,20000612,000000,4.21296,4.2242,4.11498,4.11498,1726996.9735731,0
+YUM.US,D,20000613,000000,4.10957,4.11498,4.03495,4.04609,2067802.8627611,0
+YUM.US,D,20000614,000000,4.052,4.06925,4.0178,4.03495,2719776.6998731,0
+YUM.US,D,20000615,000000,4.0178,4.17817,4.0178,4.0865,3363742.9970934,0
+YUM.US,D,20000616,000000,4.052,4.11498,4.0178,4.03495,3357818.249473,0
+YUM.US,D,20000619,000000,4.02341,4.10957,4.02341,4.04609,2450754.6064684,0
+YUM.US,D,20000620,000000,4.052,4.08078,3.87399,3.87399,12115115.676817,0
+YUM.US,D,20000621,000000,3.87399,3.95472,3.87399,3.91952,2024242.7791008,0
+YUM.US,D,20000622,000000,3.8799,3.92583,3.8799,3.89123,2234368.4173081,0
+YUM.US,D,20000623,000000,3.90277,3.90859,3.87399,3.8799,2043057.9108419,0
+YUM.US,D,20000626,000000,3.8799,3.9487,3.8799,3.93736,1614788.9494197,0
+YUM.US,D,20000627,000000,3.97167,4.01178,3.92583,3.92583,1395607.7808597,0
+YUM.US,D,20000628,000000,3.92583,3.98891,3.90859,3.91952,812274.78265982,0
+YUM.US,D,20000629,000000,3.91952,3.96594,3.82243,3.85683,1888687.7999839,0
+YUM.US,D,20000630,000000,3.90859,4.1553,3.90277,4.052,2526376.2995544,0
+YUM.US,D,20000703,000000,4.06353,4.13224,3.96594,4.10957,713657.15561648,0
+YUM.US,D,20000705,000000,4.0178,4.17817,4.0178,4.16692,2481778.370549,0
+YUM.US,D,20000706,000000,4.17817,4.39621,4.16072,4.27024,2967540.717655,0
+YUM.US,D,20000707,000000,4.29882,4.65475,4.27024,4.59157,3662026.6479662,0
+YUM.US,D,20000710,000000,4.53992,4.54564,4.4308,4.51143,1933986.7564901,0
+YUM.US,D,20000711,000000,4.46559,4.58595,4.46559,4.49961,1598764.7390321,0
+YUM.US,D,20000712,000000,4.52256,4.52256,4.33893,4.35638,2039221.0280506,0
+YUM.US,D,20000713,000000,4.35638,4.35638,4.14377,4.14377,3033741.6562199,0
+YUM.US,D,20000714,000000,4.14377,4.25308,4.00036,4.1901,3105526.4665148,0
+YUM.US,D,20000717,000000,4.06925,4.16072,4.06925,4.13224,3211809.7430478,0
+YUM.US,D,20000718,000000,4.12681,4.1553,3.9487,3.9487,3579793.382921,0
+YUM.US,D,20000719,000000,3.87399,4.06925,3.74781,4.02341,4540508.4562605,0
+YUM.US,D,20000720,000000,4.052,4.19561,3.96594,3.98891,3266168.2879531,0
+YUM.US,D,20000721,000000,4.00036,4.00036,3.86817,3.86817,3189160.7720503,0
+YUM.US,D,20000724,000000,3.8454,3.8799,3.79956,3.79956,3049075.998734,0
+YUM.US,D,20000725,000000,3.79956,3.82243,3.73066,3.73619,2039221.0280506,0
+YUM.US,D,20000726,000000,3.73619,3.74781,3.63327,3.6388,5202944.9512851,0
+YUM.US,D,20000727,000000,3.604,3.6388,3.4381,3.44383,8668793.4662298,0
+YUM.US,D,20000728,000000,3.44383,3.44383,3.38055,3.40894,4572919.0576694,0
+YUM.US,D,20000731,000000,3.42648,3.57029,3.41495,3.47813,3674572.0981501,0
+YUM.US,D,20000801,000000,3.47813,3.73619,3.47813,3.70217,2479682.3896271,0
+YUM.US,D,20000802,000000,3.67931,3.9487,3.67931,3.93736,3232024.9007676,0
+YUM.US,D,20000803,000000,3.87399,3.9487,3.85683,3.93736,1876835.2612084,0
+YUM.US,D,20000804,000000,3.9487,4.06353,3.9487,3.9831,4337708.606164,0
+YUM.US,D,20000807,000000,3.95472,3.9831,3.9487,3.97167,1509900.6263076,0
+YUM.US,D,20000808,000000,3.97167,4.12681,3.96594,4.0865,2805155.9653243,0
+YUM.US,D,20000809,000000,4.1553,4.1553,3.98891,4.0178,2411034.4491341,0
+YUM.US,D,20000810,000000,4.0178,4.1901,4.0178,4.16072,2293952.711356,0
+YUM.US,D,20000811,000000,4.16072,4.30454,4.16072,4.30454,2829540.765633,0
+YUM.US,D,20000814,000000,4.30454,4.33351,4.2242,4.27615,1897400.4254229,0
+YUM.US,D,20000815,000000,4.27024,4.31045,4.25308,4.28728,2151084.1182672,0
+YUM.US,D,20000816,000000,4.27024,4.27615,4.16072,4.16072,3389873.7718293,0
+YUM.US,D,20000817,000000,4.19561,4.19561,4.1553,4.16072,1362154.2615479,0
+YUM.US,D,20000818,000000,4.33893,4.49961,4.31045,4.4308,4989684.4722991,0
+YUM.US,D,20000821,000000,4.49961,4.66056,4.49388,4.64873,4439804.9934111,0
+YUM.US,D,20000822,000000,4.59157,4.62597,4.44815,4.48236,2381064.7625839,0
+YUM.US,D,20000823,000000,4.47653,4.52256,4.36772,4.52256,1586218.2743367,0
+YUM.US,D,20000824,000000,4.4308,4.4308,4.33351,4.33893,2744168.6017629,0
+YUM.US,D,20000825,000000,4.35037,4.36772,4.25308,4.31045,2318344.6132458,0
+YUM.US,D,20000828,000000,4.32178,4.35037,4.21296,4.2586,1887637.7804998,0
+YUM.US,D,20000829,000000,4.24125,4.28728,4.2242,4.27024,1852793.3658132,0
+YUM.US,D,20000830,000000,4.23584,4.24125,4.16072,4.2242,2020051.8317686,0
+YUM.US,D,20000831,000000,4.2242,4.2242,4.16692,4.18379,2849405.9168581,0
+YUM.US,D,20000901,000000,4.17817,4.29882,4.17817,4.28728,2299876.4444647,0
+YUM.US,D,20000905,000000,4.28728,4.31045,4.25308,4.29882,2690856.0182953,0
+YUM.US,D,20000906,000000,4.27024,4.33351,4.26423,4.31045,2610360.6115847,0
+YUM.US,D,20000907,000000,4.31045,4.59157,4.31045,4.59157,4398339.8761612,0
+YUM.US,D,20000908,000000,4.59157,4.59157,4.40232,4.47653,2248652.740338,0
+YUM.US,D,20000911,000000,4.45367,4.52839,4.44224,4.45367,3773891.7672059,0
+YUM.US,D,20000912,000000,4.45367,4.46559,4.31045,4.39621,2560532.8753904,0
+YUM.US,D,20000913,000000,4.40232,4.4308,4.36772,4.40232,1238100.8002,0
+YUM.US,D,20000914,000000,4.33351,4.35037,4.27024,4.35037,3241429.4231033,0
+YUM.US,D,20000915,000000,4.37344,4.49388,4.37344,4.4308,4456530.2312998,0
+YUM.US,D,20000918,000000,4.41365,4.41927,4.33351,4.33893,1399442.6346278,0
+YUM.US,D,20000919,000000,4.27024,4.33351,4.16692,4.17817,2546587.3992277,0
+YUM.US,D,20000920,000000,4.09813,4.19561,4.09813,4.1901,1549971.8046483,0
+YUM.US,D,20000921,000000,4.16072,4.27615,4.12681,4.25308,1752091.931987,0
+YUM.US,D,20000922,000000,4.24125,4.33893,4.11498,4.17817,1423133.5090166,0
+YUM.US,D,20000925,000000,4.14377,4.30454,4.14377,4.2586,1360065.3822071,0
+YUM.US,D,20000926,000000,4.27024,4.29882,4.23584,4.2586,1583779.3885012,0
+YUM.US,D,20000927,000000,4.19561,4.2242,4.13224,4.1901,1227642.2003339,0
+YUM.US,D,20000928,000000,4.1901,4.27615,4.1901,4.2586,2170247.2274797,0
+YUM.US,D,20000929,000000,4.25308,4.45367,4.25308,4.39621,2267125.981677,0
+YUM.US,D,20001002,000000,4.40232,4.44224,4.37344,4.41927,2262941.1214144,0
+YUM.US,D,20001003,000000,4.41365,4.46559,4.19561,4.24125,1956987.7630054,0
+YUM.US,D,20001004,000000,4.24125,4.41927,4.23584,4.30454,1412333.0187483,0
+YUM.US,D,20001005,000000,4.32178,4.46559,4.30454,4.46559,3328549.5904238,0
+YUM.US,D,20001006,000000,4.45367,4.54564,4.24125,4.29882,2196380.0312389,0
+YUM.US,D,20001009,000000,4.29882,4.40232,4.28728,4.37344,1019260.5075307,0
+YUM.US,D,20001010,000000,4.40232,4.40232,4.28728,4.32178,1118922.0669885,0
+YUM.US,D,20001011,000000,4.32178,4.37344,4.2586,4.27615,1440559.7744061,0
+YUM.US,D,20001012,000000,4.29882,4.29882,3.82844,3.82844,5113038.9351691,0
+YUM.US,D,20001013,000000,3.83978,4.09813,3.82243,3.95472,3334818.2574694,0
+YUM.US,D,20001016,000000,3.96594,4.0865,3.92583,4.01178,1864290.8255362,0
+YUM.US,D,20001017,000000,4.01178,4.02341,3.82844,3.9487,2383859.7419835,0
+YUM.US,D,20001018,000000,3.90859,4.06353,3.87399,4.06353,1438118.8595474,0
+YUM.US,D,20001019,000000,4.02341,4.08078,3.9831,4.0178,1265283.6234433,0
+YUM.US,D,20001020,000000,4.0178,4.03495,3.95472,3.97167,923430.75830592,0
+YUM.US,D,20001023,000000,3.9487,3.97167,3.90277,3.91952,2265030.0007551,0
+YUM.US,D,20001024,000000,3.98891,4.00036,3.8454,3.8799,1745122.2374404,0
+YUM.US,D,20001025,000000,3.89123,3.96594,3.83978,3.8454,1250647.2648955,0
+YUM.US,D,20001026,000000,3.81109,3.85683,3.71331,3.81109,3237597.6128701,0
+YUM.US,D,20001027,000000,3.82243,3.86817,3.78241,3.79956,3105526.4665148,0
+YUM.US,D,20001030,000000,3.79956,4.16692,3.78241,4.14377,5452441.7548436,0
+YUM.US,D,20001031,000000,4.23584,4.38496,4.2242,4.30454,3879474.0162379,0
+YUM.US,D,20001101,000000,4.27024,4.35037,4.27024,4.35037,2481075.3140249,0
+YUM.US,D,20001102,000000,4.33351,4.36772,4.20695,4.31045,2481075.3140249,0
+YUM.US,D,20001103,000000,4.30454,4.33893,4.29882,4.30454,2874848.8527435,0
+YUM.US,D,20001106,000000,4.32178,4.39621,4.31045,4.38496,1619322.8016655,0
+YUM.US,D,20001107,000000,4.41927,4.4308,4.31045,4.37344,1938517.5652012,0
+YUM.US,D,20001108,000000,4.36772,4.37344,4.29882,4.33893,1340895.1714135,0
+YUM.US,D,20001109,000000,4.35638,4.37344,4.21296,4.35638,1786931.2741156,0
+YUM.US,D,20001110,000000,4.27024,4.47653,4.27024,4.29882,1890425.6583184,0
+YUM.US,D,20001113,000000,4.30454,4.37344,4.24125,4.33351,2037478.0971582,0
+YUM.US,D,20001114,000000,4.33893,4.44815,4.33351,4.41365,1820733.7854107,0
+YUM.US,D,20001115,000000,4.46559,4.78112,4.46559,4.74623,7082572.1483584,0
+YUM.US,D,20001116,000000,4.73499,4.97599,4.67201,4.85554,3945682.0563841,0
+YUM.US,D,20001117,000000,4.90138,5.02192,4.86116,5.02192,3364787.9440195,0
+YUM.US,D,20001120,000000,4.98742,5.14838,4.913,5.10236,3079389.6047094,0
+YUM.US,D,20001121,000000,5.14257,5.14257,5.03346,5.09664,2327754.2081394,0
+YUM.US,D,20001122,000000,5.02192,5.16583,4.97599,5.11389,2096368.4652862,0
+YUM.US,D,20001124,000000,5.09664,5.14838,5.07909,5.10236,846077.29395485,0
+YUM.US,D,20001127,000000,5.13104,5.14838,5.04499,5.10236,3451561.1483801,0
+YUM.US,D,20001128,000000,5.13104,5.30896,5.11389,5.26322,2596765.1419168,0
+YUM.US,D,20001129,000000,5.24598,5.38949,5.24598,5.36652,1832233.2741567,0
+YUM.US,D,20001130,000000,5.33193,5.34336,5.0852,5.16583,6741771.3317283,0
+YUM.US,D,20001201,000000,5.13104,5.13104,4.90138,4.913,3251538.0164748,0
+YUM.US,D,20001204,000000,4.90138,4.97599,4.83237,4.97037,2968585.6645812,0
+YUM.US,D,20001205,000000,4.94169,4.94731,4.80961,4.90138,3180453.2191693,0
+YUM.US,D,20001206,000000,4.90138,4.913,4.84431,4.8785,4009097.1461536,0
+YUM.US,D,20001207,000000,4.8785,5.01079,4.86707,4.97599,1630123.2919337,0
+YUM.US,D,20001208,000000,4.97037,5.00497,4.913,4.97599,1820733.7854107,0
+YUM.US,D,20001211,000000,5.05632,5.10236,5.02192,5.03346,3205886.009939,0
+YUM.US,D,20001212,000000,5.03346,5.16583,5.03346,5.11951,1742331.3160871,0
+YUM.US,D,20001213,000000,5.09664,5.09664,4.95903,4.95903,2970670.4858757,0
+YUM.US,D,20001214,000000,4.97037,4.97037,4.80961,4.83237,4254073.2861168,0
+YUM.US,D,20001215,000000,4.83237,4.84431,4.73499,4.79836,3251538.0164748,0
+YUM.US,D,20001218,000000,4.80961,5.09664,4.79235,5.03346,2309286.0393584,0
+YUM.US,D,20001219,000000,5.03346,5.17697,5.03346,5.07909,2624294.9281198,0
+YUM.US,D,20001220,000000,5.11389,5.11389,4.86116,4.86707,7080830.2319775,0
+YUM.US,D,20001221,000000,4.84431,4.84431,4.59157,4.61453,5705434.5653028,0
+YUM.US,D,20001222,000000,4.62597,4.62597,4.51143,4.58595,2807235.7140609,0
+YUM.US,D,20001226,000000,4.59157,4.61453,4.54564,4.54564,1573669.7806181,0
+YUM.US,D,20001227,000000,4.53992,4.65475,4.53992,4.63761,1893212.5216254,0
+YUM.US,D,20001228,000000,4.62597,4.84431,4.6031,4.79836,2202307.8223939,0
+YUM.US,D,20001229,000000,4.79836,4.86707,4.73499,4.73499,1805059.5815177,0
+YUM.US,D,20010102,000000,4.74623,4.74623,4.57423,4.58595,2580738.902506,0
+YUM.US,D,20010103,000000,4.59157,4.8785,4.59157,4.84431,3348409.669091,0
+YUM.US,D,20010104,000000,4.83237,5.00497,4.83237,4.85554,4022690.5867983,0
+YUM.US,D,20010105,000000,4.86116,4.86116,4.65475,4.70059,4397638.8486602,0
+YUM.US,D,20010108,000000,4.59157,4.75805,4.59157,4.67201,2658794.4088695,0
+YUM.US,D,20010109,000000,4.61453,4.68905,4.61453,4.64873,2095674.5393662,0
+YUM.US,D,20010110,000000,4.61453,4.75805,4.56288,4.68905,3177660.2687928,0
+YUM.US,D,20010111,000000,4.61453,4.65475,4.57423,4.58595,2896100.8412968,0
+YUM.US,D,20010112,000000,4.57423,4.71814,4.52839,4.68905,3581527.1832092,0
+YUM.US,D,20010116,000000,4.67201,4.89004,4.61453,4.85554,4378131.8200225,0
+YUM.US,D,20010117,000000,4.81512,5.16583,4.80961,5.04499,4746107.3438031,0
+YUM.US,D,20010118,000000,5.07909,5.16583,5.00497,5.04499,7846408.0611754,0
+YUM.US,D,20010119,000000,4.99896,5.00497,4.83237,4.8785,2775187.2932856,0
+YUM.US,D,20010122,000000,4.85554,4.90138,4.83237,4.90138,1216840.6955541,0
+YUM.US,D,20010123,000000,4.8785,5.00497,4.8785,4.98742,2151780.0732103,0
+YUM.US,D,20010124,000000,4.94169,4.97037,4.82695,4.84431,2763683.7464933,0
+YUM.US,D,20010125,000000,4.76929,4.86707,4.75805,4.81512,2274440.6101603,0
+YUM.US,D,20010126,000000,4.82695,5.00497,4.81512,4.95903,2092547.8146803,0
+YUM.US,D,20010129,000000,4.95332,5.07909,4.93598,5.03927,2524286.4057019,0
+YUM.US,D,20010130,000000,5.02784,5.18289,5.02784,5.15972,3534143.4054084,0
+YUM.US,D,20010131,000000,5.14838,5.20576,5.14257,5.17096,3249093.0435698,0
+YUM.US,D,20010201,000000,5.17096,5.19985,4.98742,5.15401,4650282.6671362,0
+YUM.US,D,20010202,000000,5.13104,5.13104,5.02192,5.05632,2977643.223957,0
+YUM.US,D,20010205,000000,5.02192,5.02784,4.94731,4.98191,1995320.0685,0
+YUM.US,D,20010206,000000,4.99334,5.19404,4.97037,5.14257,3740431.146313,0
+YUM.US,D,20010207,000000,5.15972,5.1887,5.09664,5.14838,3223658.223777,0
+YUM.US,D,20010208,000000,5.12532,5.14838,5.04499,5.12532,2160834.5890514,0
+YUM.US,D,20010209,000000,5.03927,5.12532,5.01601,5.02784,2304058.2611926,0
+YUM.US,D,20010212,000000,5.02784,5.05632,5.00497,5.03346,2333676.9267366,0
+YUM.US,D,20010213,000000,5.02192,5.23414,4.98191,5.17096,3897242.1720296,0
+YUM.US,D,20010214,000000,5.14838,5.14838,4.98191,5.01601,2919451.8543069,0
+YUM.US,D,20010215,000000,4.94169,5.18289,4.93598,5.06223,5127328.3307569,0
+YUM.US,D,20010216,000000,5.06223,5.40103,5.04499,5.30896,5600191.1631381,0
+YUM.US,D,20010220,000000,5.30896,5.52147,5.29743,5.49841,3680149.8828105,0
+YUM.US,D,20010221,000000,5.48116,5.48116,5.27436,5.31477,5015117.2630688,0
+YUM.US,D,20010222,000000,5.30896,5.37796,5.25139,5.3262,1884156.9912727,0
+YUM.US,D,20010223,000000,5.29191,5.3262,5.24598,5.28599,1974407.9413255,0
+YUM.US,D,20010226,000000,5.28599,5.3607,5.28027,5.33785,2078948.286966,0
+YUM.US,D,20010227,000000,5.37796,5.52147,5.36652,5.48116,2184884.6005391,0
+YUM.US,D,20010228,000000,5.48116,5.55578,5.48116,5.52147,2812465.5212497,0
+YUM.US,D,20010301,000000,5.45247,5.67041,5.45247,5.5958,4515773.6494571,0
+YUM.US,D,20010302,000000,5.5958,5.60182,5.4925,5.52147,2502333.3896477,0
+YUM.US,D,20010305,000000,5.55578,5.57293,5.40654,5.48116,3003428.0502445,0
+YUM.US,D,20010306,000000,5.42971,5.45247,5.36652,5.39491,3278367.7896886,0
+YUM.US,D,20010307,000000,5.3262,5.47555,5.3262,5.45818,1853495.4078259,0
+YUM.US,D,20010308,000000,5.44686,5.75666,5.44686,5.70531,4334220.715356,0
+YUM.US,D,20010309,000000,5.68785,5.76248,5.57293,5.72798,3816049.7958644,0
+YUM.US,D,20010312,000000,5.71644,5.71644,5.56721,5.57293,2466436.9264539,0
+YUM.US,D,20010313,000000,5.53291,5.53291,5.25139,5.40654,3452949.0002199,0
+YUM.US,D,20010314,000000,5.30896,5.30896,5.2229,5.26904,2150037.1423179,0
+YUM.US,D,20010315,000000,5.26322,5.26904,5.17697,5.19985,2423937.0073936,0
+YUM.US,D,20010316,000000,5.07909,5.18289,5.07388,5.15972,4428654.4966482,0
+YUM.US,D,20010319,000000,5.15972,5.34336,5.15972,5.31477,3219130.4586006,0
+YUM.US,D,20010320,000000,5.3262,5.35459,5.28027,5.30324,3305547.569397,0
+YUM.US,D,20010321,000000,5.30896,5.39491,5.29191,5.33193,3144209.7930156,0
+YUM.US,D,20010322,000000,5.30896,5.32049,5.14838,5.17096,4294842.4484237,0
+YUM.US,D,20010323,000000,5.14257,5.14257,5.07388,5.07909,2891216.9825564,0
+YUM.US,D,20010326,000000,5.13686,5.14257,5.07388,5.09082,3001686.1338636,0
+YUM.US,D,20010327,000000,5.09082,5.09082,5.02192,5.03927,3663768.5643471,0
+YUM.US,D,20010328,000000,5.07909,5.22853,5.05632,5.21699,3213905.7239696,0
+YUM.US,D,20010329,000000,5.17697,5.4925,5.16583,5.38949,3083577.5085068,0
+YUM.US,D,20010330,000000,5.35459,5.4925,5.28027,5.47555,2796789.2883337,0
+YUM.US,D,20010402,000000,5.45247,5.5616,5.42971,5.48697,1521401.1295653,0
+YUM.US,D,20010403,000000,5.48697,5.48697,5.27436,5.33193,2087656.8543588,0
+YUM.US,D,20010404,000000,5.31477,5.42971,5.28027,5.42389,1952455.9397827,0
+YUM.US,D,20010405,000000,5.42389,5.48116,5.40103,5.46401,1525926.8657184,0
+YUM.US,D,20010406,000000,5.45247,5.45247,5.23414,5.3262,2110307.8543793,0
+YUM.US,D,20010409,000000,5.41216,5.51546,5.40103,5.42971,2276528.4749895,0
+YUM.US,D,20010410,000000,5.40103,5.46963,5.27436,5.41807,1980682.6954405,0
+YUM.US,D,20010411,000000,5.34336,5.40103,5.31477,5.33193,2934435.1758145,0
+YUM.US,D,20010412,000000,5.33193,5.38348,5.28599,5.37796,1550325.8691892,0
+YUM.US,D,20010416,000000,5.37796,5.4925,5.36652,5.45818,1628031.3690582,0
+YUM.US,D,20010417,000000,5.45247,5.4925,5.42389,5.44686,1396301.7067797,0
+YUM.US,D,20010418,000000,5.48116,5.61886,5.45247,5.60182,1746860.095775,0
+YUM.US,D,20010419,000000,5.70531,5.73971,5.61324,5.73971,3132707.2607348,0
+YUM.US,D,20010420,000000,5.72206,5.85385,5.68214,5.73971,3873543.1815481,0
+YUM.US,D,20010423,000000,5.80762,5.92926,5.77963,5.88283,2991234.6355785,0
+YUM.US,D,20010424,000000,5.96849,6.05572,5.95774,5.99757,3595472.6593719,0
+YUM.US,D,20010425,000000,6.02034,6.17036,5.98603,6.15311,3816049.7958644,0
+YUM.US,D,20010426,000000,6.15311,6.25523,6.14768,6.24418,3562717.1240262,0
+YUM.US,D,20010427,000000,6.24418,6.30116,6.20397,6.27257,2830593.8286518,0
+YUM.US,D,20010430,000000,6.24418,6.45177,6.24418,6.43443,3011091.670711,0
+YUM.US,D,20010501,000000,6.3814,6.49702,6.26105,6.42201,6245904.4492971,0
+YUM.US,D,20010502,000000,6.27918,6.27918,5.85385,6.06124,9927095.2209876,0
+YUM.US,D,20010503,000000,5.96849,5.96849,5.79106,5.88894,4183334.4372597,0
+YUM.US,D,20010504,000000,5.85385,6.02664,5.82585,6.02034,2238543.132455,0
+YUM.US,D,20010507,000000,5.99757,6.02664,5.91181,5.9743,1492829.4399706,0
+YUM.US,D,20010508,000000,5.95192,5.99757,5.91753,5.95192,2133308.8608946,0
+YUM.US,D,20010509,000000,5.88894,5.96277,5.88894,5.92324,1232525.0445628,0
+YUM.US,D,20010510,000000,6.02664,6.02664,5.91753,5.94631,2873100.8492932,0
+YUM.US,D,20010511,000000,5.97944,6.0505,5.94119,6.03886,1542311.2277165,0
+YUM.US,D,20010514,000000,6.09496,6.13586,5.99757,6.05572,1713059.6135031,0
+YUM.US,D,20010515,000000,6.05572,6.1119,6.05572,6.09496,1633615.2407881,0
+YUM.US,D,20010516,000000,6.02664,6.08323,5.98603,6.0505,2197075.9861819,0
+YUM.US,D,20010517,000000,6.02664,6.07779,5.91753,6.02664,2453203.6374197,0
+YUM.US,D,20010518,000000,5.99757,6.16405,5.99195,6.16405,2009951.3544898,0
+YUM.US,D,20010521,000000,6.16405,6.17036,6.10047,6.14768,1429409.2776432,0
+YUM.US,D,20010522,000000,6.17036,6.26676,6.16405,6.23984,1885198.8946643,0
+YUM.US,D,20010523,000000,6.23984,6.23984,6.17568,6.21058,1660786.9044039,0
+YUM.US,D,20010524,000000,6.24418,6.42832,6.23325,6.40506,3198918.3444156,0
+YUM.US,D,20010525,000000,6.42832,6.51446,6.42832,6.4572,3394758.6450814,0
+YUM.US,D,20010529,000000,6.3814,6.53191,6.35281,6.53191,2822573.1001096,0
+YUM.US,D,20010530,000000,6.59972,6.68656,6.57794,6.64064,3498948.9842272,0
+YUM.US,D,20010531,000000,6.53191,6.65226,6.42832,6.55951,5241970.1681879,0
+YUM.US,D,20010601,000000,6.55951,6.68656,6.54818,6.64064,2516967.7191723,0
+YUM.US,D,20010604,000000,6.6295,6.64064,6.57203,6.61225,1517564.246774,0
+YUM.US,D,20010605,000000,6.58366,6.6232,6.47238,6.54315,2351451.1695977,0
+YUM.US,D,20010606,000000,6.54315,6.59972,6.35281,6.3814,2755315.0404795,0
+YUM.US,D,20010607,000000,6.35813,6.53704,6.35813,6.49121,2717336.7995259,0
+YUM.US,D,20010608,000000,6.58366,6.61816,6.4572,6.57203,1992526.1036119,0
+YUM.US,D,20010611,000000,6.6295,6.72737,6.6295,6.63561,2749743.3428886,0
+YUM.US,D,20010612,000000,6.5256,6.84635,6.5256,6.8358,2259453.2306063,0
+YUM.US,D,20010613,000000,6.8358,6.99687,6.81924,6.85848,2471323.8287291,0
+YUM.US,D,20010614,000000,6.8358,6.8358,6.68656,6.7324,1515479.4254795,0
+YUM.US,D,20010615,000000,6.71554,6.7603,6.61816,6.72737,2326009.2482238,0
+YUM.US,D,20010618,000000,6.69258,6.69258,6.57794,6.63561,2091488.6645921,0
+YUM.US,D,20010619,000000,6.57203,6.7324,6.57203,6.59481,1566008.1891748,0
+YUM.US,D,20010620,000000,6.58366,6.64064,6.53191,6.63561,3486403.5340434,0
+YUM.US,D,20010621,000000,6.53191,6.6567,6.53191,6.61225,3813965.9890813,0
+YUM.US,D,20010622,000000,6.57794,6.59972,6.41638,6.47238,2774138.2883132,0
+YUM.US,D,20010625,000000,6.43443,6.50925,6.36364,6.36364,2494315.7046402,0
+YUM.US,D,20010626,000000,6.26105,6.33151,6.22792,6.26676,4318887.3873535,0
+YUM.US,D,20010627,000000,6.26676,6.27918,6.19164,6.22792,2514527.8188252,0
+YUM.US,D,20010628,000000,6.13013,6.41638,6.13013,6.29594,2585265.6531706,0
+YUM.US,D,20010629,000000,6.33743,6.33743,6.27257,6.29594,3165465.8396153,0
+YUM.US,D,20010702,000000,6.29594,6.33151,6.27257,6.29131,1209874.0445422,0
+YUM.US,D,20010703,000000,6.25523,6.29594,6.22792,6.28509,588555.70380778,0
+YUM.US,D,20010705,000000,6.24418,6.33743,6.24418,6.31329,1060730.6973384,0
+YUM.US,D,20010706,000000,6.27257,6.27257,6.10047,6.15311,1722818.2003799,0
+YUM.US,D,20010709,000000,6.15311,6.27257,6.15311,6.26105,896258.08017854,0
+YUM.US,D,20010710,000000,6.18663,6.29594,6.15311,6.17036,1809237.3401993,0
+YUM.US,D,20010711,000000,6.16405,6.24418,6.1119,6.14167,1138091.2632705,0
+YUM.US,D,20010712,000000,6.1119,6.16405,6.04449,6.09496,3755770.561385,0
+YUM.US,D,20010713,000000,6.10047,6.29131,6.08884,6.28509,2230531.534517,0
+YUM.US,D,20010716,000000,6.29594,6.55951,6.18663,6.49121,2392568.3093762,0
+YUM.US,D,20010717,000000,6.4572,6.49121,6.22792,6.37617,2315206.7289325,0
+YUM.US,D,20010718,000000,6.37617,6.3814,6.27257,6.30116,1272946.2293981,0
+YUM.US,D,20010719,000000,6.30776,6.40022,6.29131,6.31329,1251689.1682869,0
+YUM.US,D,20010720,000000,6.31329,6.51446,6.31329,6.4572,2991930.5905216,0
+YUM.US,D,20010723,000000,6.47238,6.59481,6.47238,6.49121,1918996.3334014,0
+YUM.US,D,20010724,000000,6.4572,6.51446,6.44073,6.46262,1069093.3162828,0
+YUM.US,D,20010725,000000,6.42201,6.49121,6.34246,6.47919,2654266.6436933,0
+YUM.US,D,20010726,000000,6.4572,6.4572,6.33151,6.41638,1614788.9494197,0
+YUM.US,D,20010727,000000,6.11791,6.29131,5.93468,6.24418,9154550.7407779,0
+YUM.US,D,20010730,000000,6.24418,6.54818,6.17036,6.52038,3426468.2189893,0
+YUM.US,D,20010731,000000,6.47919,6.56552,6.33743,6.56552,2448673.8432202,0
+YUM.US,D,20010801,000000,6.46262,6.59481,6.3814,6.56552,3574217.6272838,0
+YUM.US,D,20010802,000000,6.50925,6.57794,6.4572,6.5256,1524543.0719249,0
+YUM.US,D,20010803,000000,6.52038,6.5256,6.37035,6.47238,1605031.3770545,0
+YUM.US,D,20010806,000000,6.43443,6.44576,6.29131,6.37035,1452748.1165142,0
+YUM.US,D,20010807,000000,6.33743,6.33743,6.18663,6.22792,2739295.9026498,0
+YUM.US,D,20010808,000000,6.2221,6.34887,6.19164,6.24418,1891822.6407624,0
+YUM.US,D,20010809,000000,6.23984,6.31329,6.19835,6.29131,1322775.9946155,0
+YUM.US,D,20010810,000000,6.29131,6.33151,6.19164,6.25523,994867.59112925,0
+YUM.US,D,20010813,000000,6.30776,6.30776,6.14768,6.22792,1277826.0300923,0
+YUM.US,D,20010814,000000,6.21058,6.25523,6.18663,6.25523,1125550.8856447,0
+YUM.US,D,20010815,000000,6.24418,6.29131,6.17568,6.24418,1197676.5718299,0
+YUM.US,D,20010816,000000,6.16405,6.30776,6.16405,6.29131,1690061.6505226,0
+YUM.US,D,20010817,000000,6.27257,6.40506,6.17568,6.32008,1285838.6425419,0
+YUM.US,D,20010820,000000,6.32008,6.40022,6.30116,6.3814,709480.41144644,0
+YUM.US,D,20010821,000000,6.3814,6.40506,6.34246,6.35281,1556596.565258,0
+YUM.US,D,20010822,000000,6.3814,6.41638,6.33151,6.35281,1752785.8579069,0
+YUM.US,D,20010823,000000,6.34887,6.43443,6.34887,6.3814,1772648.9801089,0
+YUM.US,D,20010824,000000,6.3814,6.40506,6.33151,6.37617,1476100.1440358,0
+YUM.US,D,20010827,000000,6.3814,6.3814,6.31329,6.33151,1524190.0218954,0
+YUM.US,D,20010828,000000,6.33743,6.35281,6.29131,6.30116,1477147.1199851,0
+YUM.US,D,20010829,000000,6.31329,6.33743,6.30776,6.31329,2075808.3736295,0
+YUM.US,D,20010830,000000,6.31329,6.3814,6.30776,6.34246,3108316.3733566,0
+YUM.US,D,20010831,000000,6.33743,6.36364,6.06124,6.1119,5247195.9173305,0
+YUM.US,D,20010904,000000,6.10047,6.23984,6.0093,6.03275,4210865.2379745,0
+YUM.US,D,20010905,000000,6.05572,6.06124,5.95774,6.02034,3199964.3058533,0
+YUM.US,D,20010906,000000,5.99757,6.02664,5.81452,5.85385,1686570.7161798,0
+YUM.US,D,20010907,000000,5.7679,5.87711,5.76248,5.84251,3195430.4536076,0
+YUM.US,D,20010910,000000,5.80762,5.96849,5.80762,5.85957,2381767.819108,0
+YUM.US,D,20010917,000000,5.85957,5.85957,5.42389,5.64173,3667949.3665635,0
+YUM.US,D,20010918,000000,5.64173,5.82585,5.57293,5.68785,2444144.0490207,0
+YUM.US,D,20010919,000000,5.68785,5.84251,5.48697,5.57884,2137497.7792036,0
+YUM.US,D,20010920,000000,5.5616,5.82585,5.42971,5.65917,3205886.009939,0
+YUM.US,D,20010921,000000,5.48697,5.6993,5.38348,5.5271,3740431.146313,0
+YUM.US,D,20010924,000000,5.57293,5.64765,5.54424,5.61886,3089845.1610408,0
+YUM.US,D,20010925,000000,5.65336,5.7337,5.57293,5.62477,1752436.8659238,0
+YUM.US,D,20010926,000000,5.6649,5.71073,5.61886,5.61886,737008.16862641,0
+YUM.US,D,20010927,000000,5.5958,5.67041,5.57293,5.62477,1141225.0895376,0
+YUM.US,D,20010928,000000,5.60182,5.68214,5.57884,5.62477,2261191.0889408,0
+YUM.US,D,20011001,000000,5.52147,5.53833,5.42971,5.46963,4486148.8968436,0
+YUM.US,D,20011002,000000,5.46963,5.61886,5.39491,5.59037,3591288.8136208,0
+YUM.US,D,20011003,000000,5.59037,6.05572,5.50975,5.96849,4457580.2507838,0
+YUM.US,D,20011004,000000,5.95774,6.17036,5.91753,6.03886,2578301.031182,0
+YUM.US,D,20011005,000000,6.06677,6.14167,5.96849,6.06677,1420691.5796463,0
+YUM.US,D,20011008,000000,6.03275,6.09496,5.90038,5.98603,1367383.0542251,0
+YUM.US,D,20011009,000000,5.99195,6.02034,5.95774,6.00259,964204.99317068,0
+YUM.US,D,20011010,000000,6.00259,6.1119,5.99757,6.06677,1654170.2598867,0
+YUM.US,D,20011011,000000,6.20397,6.44073,6.20397,6.36364,5074012.7037547,0
+YUM.US,D,20011012,000000,6.40022,6.46262,6.21058,6.40506,2787035.7740148,0
+YUM.US,D,20011015,000000,6.43443,6.4572,6.32008,6.4572,3090195.1675356,0
+YUM.US,D,20011016,000000,6.57794,6.81924,6.55951,6.66853,4556891.8037471,0
+YUM.US,D,20011017,000000,6.70993,6.88707,6.70993,6.82999,4905011.3069068,0
+YUM.US,D,20011018,000000,6.82999,6.96167,6.77242,6.96167,3388134.8989832,0
+YUM.US,D,20011019,000000,6.88707,7.20396,6.85848,7.17429,6279697.8299881,0
+YUM.US,D,20011022,000000,7.1117,7.17429,7.07719,7.13437,6289464.5329574,0
+YUM.US,D,20011023,000000,7.13437,7.13437,6.73713,6.74343,6587753.2563883,0
+YUM.US,D,20011024,000000,6.74343,6.95546,6.69258,6.85266,3321929.9023719,0
+YUM.US,D,20011025,000000,6.85266,7.00289,6.7603,6.97814,2191152.2530731,0
+YUM.US,D,20011026,000000,6.97311,7.11741,6.91102,7.10558,3677712.0114865,0
+YUM.US,D,20011029,000000,7.11741,7.1802,7.05473,7.16296,4153018.8022612,0
+YUM.US,D,20011030,000000,7.16296,7.16818,7.01451,7.13989,3091598.2370491,0
+YUM.US,D,20011031,000000,7.13989,7.28932,7.13989,7.26015,5668497.2132292,0
+YUM.US,D,20011101,000000,7.26015,7.36906,7.13437,7.34708,3758206.4036857,0
+YUM.US,D,20011102,000000,7.34107,7.41982,7.27808,7.33505,3680499.8893053,0
+YUM.US,D,20011105,000000,7.31693,7.47867,7.26015,7.3589,2589453.5569682,0
+YUM.US,D,20011106,000000,7.3589,7.5182,7.28932,7.5182,2384900.6308633,0
+YUM.US,D,20011107,000000,7.30016,7.39844,7.12205,7.26015,4397290.8711887,0
+YUM.US,D,20011108,000000,7.26015,7.37468,7.17429,7.32293,3371401.545002,0
+YUM.US,D,20011109,000000,7.28932,7.34708,7.23126,7.30016,1490737.5170951,0
+YUM.US,D,20011112,000000,7.28932,7.31693,7.1802,7.29504,1402573.41736,0
+YUM.US,D,20011113,000000,7.29504,7.38699,7.28932,7.34708,2413476.3785042,0
+YUM.US,D,20011114,000000,7.36906,7.38699,7.27808,7.32904,1918303.4219931,0
+YUM.US,D,20011115,000000,7.32904,7.3529,7.25433,7.31693,2482820.2739405,0
+YUM.US,D,20011116,000000,7.3529,7.3529,7.24338,7.24338,1731527.7822841,0
+YUM.US,D,20011119,000000,7.27808,7.27808,7.01451,7.08833,2593635.373696,0
+YUM.US,D,20011120,000000,6.99687,7.06468,6.95546,7.01451,2556694.9780877,0
+YUM.US,D,20011121,000000,6.91613,6.97311,6.88707,6.94462,1342288.0958112,0
+YUM.US,D,20011123,000000,6.97311,7.03649,6.92274,7.0086,621315.29719978,0
+YUM.US,D,20011126,000000,7.02978,7.12205,7.0086,7.05473,1509209.7439225,0
+YUM.US,D,20011127,000000,7.02476,7.11741,6.95546,6.99046,2304751.1726011,0
+YUM.US,D,20011128,000000,6.99046,7.02978,6.91613,6.92717,1754875.7517594,0
+YUM.US,D,20011129,000000,6.92717,6.97311,6.86399,6.91102,1746860.095775,0
+YUM.US,D,20011130,000000,6.90529,6.92274,6.7603,6.81342,3074161.8265437,0
+YUM.US,D,20011203,000000,6.81924,6.9396,6.77242,6.88124,2142720.4848114,0
+YUM.US,D,20011204,000000,6.88124,7.14482,6.86883,7.09346,1686229.8402894,0
+YUM.US,D,20011205,000000,7.13437,7.19814,7.02476,7.11741,4294493.4564405,0
+YUM.US,D,20011206,000000,7.14482,7.1802,7.06034,7.15704,2228440.6261529,0
+YUM.US,D,20011207,000000,7.15103,7.15103,6.95546,7.07719,1502933.9752957,0
+YUM.US,D,20011210,000000,7.07719,7.20908,7.05473,7.12205,1339850.2244872,0
+YUM.US,D,20011211,000000,7.12205,7.24338,7.06034,7.17429,1589355.1441384,0
+YUM.US,D,20011212,000000,7.26015,7.3529,7.19814,7.24999,3724056.9294307,0
+YUM.US,D,20011213,000000,7.24999,7.34107,7.14482,7.26015,1882416.0894035,0
+YUM.US,D,20011214,000000,7.27808,7.44377,7.27808,7.43195,3957875.47105,0
+YUM.US,D,20011217,000000,7.43195,7.65146,7.43195,7.61499,3055348.7238259,0
+YUM.US,D,20011218,000000,7.60455,7.64515,7.50037,7.54166,7019845.9119509,0
+YUM.US,D,20011219,000000,7.54166,7.57646,7.34708,7.38699,2825713.0134461,0
+YUM.US,D,20011220,000000,7.40967,7.5182,7.31693,7.34708,2386643.5617557,0
+YUM.US,D,20011221,000000,7.39233,7.39233,7.23126,7.27207,3253973.8587756,0
+YUM.US,D,20011224,000000,7.29504,7.3114,7.20908,7.27808,720629.89369777,0
+YUM.US,D,20011226,000000,7.27808,7.29504,7.13437,7.1802,2314503.6724084,0
+YUM.US,D,20011227,000000,7.1802,7.20396,7.04201,7.1117,3459920.7237897,0
+YUM.US,D,20011228,000000,7.13437,7.13437,7.02978,7.06468,3433783.8619843,0
+YUM.US,D,20011231,000000,7.06468,7.12836,6.87464,7.06034,3746011.9745081,0
+YUM.US,D,20020102,000000,7.10558,7.13437,6.86399,6.88707,3994808.7650773,0
+YUM.US,D,20020103,000000,6.89346,7.02978,6.89346,7.02978,3420192.4503627,0
+YUM.US,D,20020104,000000,7.00289,7.30016,7.00289,7.30016,5086204.0893975,0
+YUM.US,D,20020107,000000,7.39844,7.49563,7.34708,7.43796,5204334.8321481,0
+YUM.US,D,20020108,000000,7.53073,7.60455,7.53073,7.58316,5024875.8499457,0
+YUM.US,D,20020109,000000,7.58878,7.6566,7.57113,7.58878,3850200.2846308,0
+YUM.US,D,20020110,000000,7.58316,7.68577,7.57646,7.6566,2929553.3460972,0
+YUM.US,D,20020111,000000,7.66241,7.70774,7.57646,7.6213,1750340.885002,0
+YUM.US,D,20020114,000000,7.60455,7.61016,7.53073,7.57113,1832233.2741567,0
+YUM.US,D,20020115,000000,7.63994,7.67344,7.57113,7.64515,2154217.9445343,0
+YUM.US,D,20020116,000000,7.63323,7.82298,7.61016,7.61499,3096466.8781158,0
+YUM.US,D,20020117,000000,7.55241,7.70183,7.55241,7.61499,2497109.6695282,0
+YUM.US,D,20020118,000000,7.61016,7.67344,7.5182,7.62791,2544847.5118701,0
+YUM.US,D,20020122,000000,7.6213,7.6213,7.41982,7.53614,2891216.9825564,0
+YUM.US,D,20020123,000000,7.56492,7.80543,7.54747,7.71435,3180101.1836515,0
+YUM.US,D,20020124,000000,7.60455,7.69099,7.54747,7.59844,2160834.5890514,0
+YUM.US,D,20020125,000000,7.49563,7.5182,7.39233,7.46842,1636051.0830888,0
+YUM.US,D,20020128,000000,7.46842,7.6213,7.4561,7.61499,1696674.2369934,0
+YUM.US,D,20020129,000000,7.58878,7.67965,7.5182,7.6566,2857769.5503139,0
+YUM.US,D,20020130,000000,7.67965,7.84043,7.6566,7.78739,4684431.1268797,0
+YUM.US,D,20020131,000000,7.88507,8.02978,7.76077,8.00583,4770151.2682213,0
+YUM.US,D,20020201,000000,7.94974,7.96729,7.86369,7.91456,1782751.4864108,0
+YUM.US,D,20020204,000000,7.90892,8.0002,7.88507,7.91456,1681001.0476121,0
+YUM.US,D,20020205,000000,7.92115,8.04141,7.92115,8.01164,2355631.9718141,0
+YUM.US,D,20020206,000000,8.04141,8.06467,7.84043,7.88507,2774138.2883132,0
+YUM.US,D,20020207,000000,7.84043,7.90311,7.78207,7.81696,1742679.2935586,0
+YUM.US,D,20020208,000000,7.78207,7.81696,7.63994,7.81696,1737794.4203065,0
+YUM.US,D,20020211,000000,7.81696,7.85728,7.67344,7.7929,1655562.169773,0
+YUM.US,D,20020212,000000,7.89148,7.92115,7.60455,7.69622,3153966.3508691,0
+YUM.US,D,20020213,000000,7.8694,7.96729,7.81696,7.96729,3750191.762213,0
+YUM.US,D,20020214,000000,7.96729,8.05313,7.92638,8.03639,2661931.2786714,0
+YUM.US,D,20020215,000000,8.08655,8.15081,7.9321,7.96729,2287328.9652578,0
+YUM.US,D,20020219,000000,7.96729,8.07531,7.94392,8.00583,2877287.7385791,0
+YUM.US,D,20020220,000000,8.01164,8.05313,7.92638,8.02978,2922930.6145106,0
+YUM.US,D,20020221,000000,8.02978,8.07531,7.89148,7.8966,1791116.1343782,0
+YUM.US,D,20020222,000000,7.86369,8.12686,7.86369,8.12125,3034439.6401862,0
+YUM.US,D,20020225,000000,8.20198,8.43214,8.17871,8.35121,4212955.1318269,0
+YUM.US,D,20020226,000000,8.32361,8.34619,8.23618,8.30548,2478639.4717241,0
+YUM.US,D,20020227,000000,8.3174,8.38966,8.26456,8.3727,2647993.9186014,0
+YUM.US,D,20020228,000000,8.38966,8.60315,8.38966,8.48684,3342486.9504937,0
+YUM.US,D,20020301,000000,8.46634,8.59222,8.44998,8.48684,3483961.6046732,0
+YUM.US,D,20020304,000000,8.54086,8.64801,8.50448,8.58048,2720821.6467993,0
+YUM.US,D,20020305,000000,8.58048,8.62622,8.48684,8.51701,1688316.690607,0
+YUM.US,D,20020306,000000,8.52272,8.62622,8.47708,8.59222,2187321.4573514,0
+YUM.US,D,20020307,000000,8.53484,8.58758,8.48684,8.53484,2073725.5813583,0
+YUM.US,D,20020308,000000,8.60315,8.67885,8.25343,8.34619,4884447.1572039,0
+YUM.US,D,20020311,000000,8.32933,8.32933,8.17871,8.25343,3527171.6818387,0
+YUM.US,D,20020312,000000,8.09335,8.17279,7.96729,7.97754,9592222.1955125,0
+YUM.US,D,20020313,000000,8.03639,8.3174,7.99429,8.11534,5719025.9769243,0
+YUM.US,D,20020314,000000,8.242,8.32361,8.10341,8.25343,2872754.9008449,0
+YUM.US,D,20020315,000000,8.21942,8.38966,8.21942,8.38966,2805499.8847495,0
+YUM.US,D,20020318,000000,8.32361,8.38966,8.29295,8.35683,2615588.3897504,0
+YUM.US,D,20020319,000000,8.3727,8.42603,8.35683,8.38966,1678910.1392481,0
+YUM.US,D,20020320,000000,8.35121,8.50448,8.28152,8.46004,2429501.6034034,0
+YUM.US,D,20020321,000000,8.49306,8.52272,8.269,8.34619,1573669.7806181,0
+YUM.US,D,20020322,000000,8.30548,8.44998,8.25343,8.28644,2107525.0491185,0
+YUM.US,D,20020325,000000,8.32933,8.35683,8.23618,8.29295,2175122.9701276,0
+YUM.US,D,20020326,000000,8.25343,8.48329,8.25343,8.44998,1893917.6071727,0
+YUM.US,D,20020327,000000,8.44998,8.60848,8.41401,8.57486,1859070.1489514,0
+YUM.US,D,20020328,000000,8.56964,8.56964,8.42603,8.43873,3374892.4793447,0
+YUM.US,D,20020401,000000,8.43873,8.43873,8.16668,8.34619,2472713.7095921,0
+YUM.US,D,20020402,000000,8.34619,8.49306,8.32933,8.43873,1455543.0959139,0
+YUM.US,D,20020403,000000,8.43873,8.43873,8.269,8.35121,2785982.7109959,0
+YUM.US,D,20020404,000000,8.3174,8.4075,8.25955,8.38966,3124340.5837442,0
+YUM.US,D,20020405,000000,8.41401,8.49867,8.38966,8.48684,1738151.5283823,0
+YUM.US,D,20020408,000000,8.35683,8.63154,8.34619,8.60848,2335070.8656459,0
+YUM.US,D,20020409,000000,8.66082,8.82828,8.66082,8.77674,4406696.408036,0
+YUM.US,D,20020410,000000,8.78315,9.013,8.78315,8.93464,3464795.451926,0
+YUM.US,D,20020411,000000,8.9652,9.10654,8.82828,8.86495,2494315.7046402,0
+YUM.US,D,20020412,000000,8.8899,9.03429,8.8547,8.94667,2208576.4894395,0
+YUM.US,D,20020415,000000,8.89531,8.95328,8.81154,8.83943,1863944.8770878,0
+YUM.US,D,20020416,000000,8.87048,8.94667,8.77122,8.78965,1492130.4414928,0
+YUM.US,D,20020417,000000,8.78315,8.7934,8.54086,8.58758,2492925.8237772,0
+YUM.US,D,20020418,000000,8.60315,8.75279,8.58758,8.72892,2426366.7626249,0
+YUM.US,D,20020419,000000,8.75279,8.82828,8.69492,8.82828,2065706.8818392,0
+YUM.US,D,20020422,000000,8.89531,9.06308,8.87048,8.98205,3149786.5631644,0
+YUM.US,D,20020423,000000,8.93464,9.07905,8.90114,9.02533,1479933.9832922,0
+YUM.US,D,20020424,000000,9.05717,9.13189,9.04672,9.08851,2123551.2885293,0
+YUM.US,D,20020425,000000,9.09413,9.17299,9.013,9.11335,1673335.3981224,0
+YUM.US,D,20020426,000000,9.11335,9.12558,8.82828,8.83943,2067445.7546853,0
+YUM.US,D,20020429,000000,8.84416,8.92419,8.77122,8.7934,2089743.7046764,0
+YUM.US,D,20020430,000000,8.87048,9.13189,8.86495,9.05253,4026172.3905369,0
+YUM.US,D,20020501,000000,8.82828,8.92981,8.759,8.86052,3967286.0804551,0
+YUM.US,D,20020502,000000,8.84908,9.06308,8.82828,9.05717,3444934.3587472,0
+YUM.US,D,20020503,000000,9.013,9.14154,8.9652,9.01863,2581786.8929669,0
+YUM.US,D,20020506,000000,9.01863,9.0686,8.9652,9.03429,2934786.1968208,0
+YUM.US,D,20020507,000000,9.05717,9.11335,8.9998,9.08269,3200663.3043312,0
+YUM.US,D,20020508,000000,9.18166,9.19507,9.03095,9.13189,4785481.5526891,0
+YUM.US,D,20020509,000000,9.07905,9.19999,9.07905,9.13189,2362946.6002975,0
+YUM.US,D,20020510,000000,9.05717,9.16658,9.05253,9.0686,2808987.7755575,0
+YUM.US,D,20020513,000000,9.0686,9.17772,9.0412,9.14824,2643121.2194882,0
+YUM.US,D,20020514,000000,9.17772,9.24031,9.07334,9.20669,2683891.3963067,0
+YUM.US,D,20020515,000000,9.16658,9.44297,9.16658,9.31433,4818240.1315695,0
+YUM.US,D,20020516,000000,9.33553,9.3651,9.24602,9.27678,2669941.8620978,0
+YUM.US,D,20020517,000000,9.27678,9.39566,9.26416,9.33553,2475156.6534739,0
+YUM.US,D,20020520,000000,9.31433,9.39072,9.25628,9.37791,1653124.2984489,0
+YUM.US,D,20020521,000000,9.3651,9.37791,9.31433,9.31433,2539970.7547107,0
+YUM.US,D,20020522,000000,9.32478,9.35909,9.18166,9.25145,2155960.8754267,0
+YUM.US,D,20020523,000000,9.25145,9.33553,9.20669,9.25628,3594082.7785089,0
+YUM.US,D,20020524,000000,9.26416,9.28801,9.11335,9.14154,2537878.8318352,0
+YUM.US,D,20020528,000000,9.18166,9.23439,9.11335,9.11335,1759056.5539757,0
+YUM.US,D,20020529,000000,9.11335,9.28801,9.11335,9.23439,2305447.1275442,0
+YUM.US,D,20020530,000000,9.23439,9.27678,9.08851,9.12558,2550074.2755242,0
+YUM.US,D,20020531,000000,9.0065,9.18166,8.9652,9.16658,3384651.0662215,0
+YUM.US,D,20020603,000000,9.19507,9.24602,9.10073,9.10073,2490485.92343,0
+YUM.US,D,20020604,000000,9.05717,9.20669,8.98205,9.01863,2121461.3946769,0
+YUM.US,D,20020605,000000,8.9998,9.31433,8.9998,9.31433,3903167.9341616,0
+YUM.US,D,20020606,000000,9.31433,9.43706,9.28801,9.34834,2994366.4328223,0
+YUM.US,D,20020607,000000,9.34834,9.47057,9.34242,9.35909,2107180.1151817,0
+YUM.US,D,20020610,000000,9.33553,9.49521,9.32478,9.41143,3434130.8249442,0
+YUM.US,D,20020611,000000,9.43015,9.45973,9.22376,9.26988,3582928.2236996,0
+YUM.US,D,20020612,000000,9.28801,9.31433,9.19507,9.24602,2727441.3348511,0
+YUM.US,D,20020613,000000,9.25145,9.26988,9.18166,9.18166,1667757.613462,0
+YUM.US,D,20020614,000000,9.15387,9.16658,8.91236,8.98768,3574217.6272838,0
+YUM.US,D,20020617,000000,9.02533,9.25145,9.013,9.19999,2990188.6741408,0
+YUM.US,D,20020618,000000,9.22376,9.35415,9.18166,9.32478,3898639.1544736,0
+YUM.US,D,20020619,000000,9.32478,9.41143,9.22376,9.31433,5285181.259865,0
+YUM.US,D,20020620,000000,9.44297,9.52281,9.33553,9.44297,5949712.7212998,0
+YUM.US,D,20020621,000000,9.24031,9.50999,9.24031,9.31433,7811563.6464888,0
+YUM.US,D,20020624,000000,9.31433,9.35415,9.0412,9.15387,6739681.4378759,0
+YUM.US,D,20020625,000000,9.17772,9.19507,8.78965,8.7998,3835565.9551061,0
+YUM.US,D,20020626,000000,8.7998,8.8899,8.58048,8.75279,8709208.5639957,0
+YUM.US,D,20020627,000000,8.8547,8.92419,8.70053,8.84416,5069484.9385784,0
+YUM.US,D,20020628,000000,8.84416,8.84416,8.38966,8.38966,10515651.939306,0
+YUM.US,D,20020701,000000,8.49306,8.60315,8.23027,8.38966,8739531.3005754,0
+YUM.US,D,20020702,000000,8.34619,8.46004,8.15081,8.29877,5697424.9963878,0
+YUM.US,D,20020703,000000,8.29295,8.46004,7.93701,8.10341,5617619.4575508,0
+YUM.US,D,20020705,000000,8.08093,8.32361,8.07531,8.20749,2352493.0729892,0
+YUM.US,D,20020708,000000,8.28152,8.34619,8.02978,8.15081,4016072.9277697,0
+YUM.US,D,20020709,000000,8.15515,8.26456,7.77222,7.85185,5350695.3740911,0
+YUM.US,D,20020710,000000,8.03639,8.16176,7.86369,7.90892,6275871.0923126,0
+YUM.US,D,20020711,000000,7.92115,8.04662,7.66241,7.70774,6430242.2176821,0
+YUM.US,D,20020712,000000,7.76077,7.78739,7.51179,7.59844,3712558.4551962,0
+YUM.US,D,20020715,000000,7.57646,7.57646,6.95546,7.33505,8952091.7665719,0
+YUM.US,D,20020716,000000,7.28932,7.61499,7.27808,7.4561,5389377.6860804,0
+YUM.US,D,20020717,000000,7.69622,7.80543,7.46842,7.57646,6051816.2101279,0
+YUM.US,D,20020718,000000,7.56492,7.67965,7.30016,7.39844,4412972.1766627,0
+YUM.US,D,20020719,000000,7.19154,7.46251,7.04201,7.10558,4611253.3921871,0
+YUM.US,D,20020722,000000,7.01451,7.26606,6.6232,6.87464,5227335.8386633,0
+YUM.US,D,20020723,000000,7.31693,7.50037,7.03649,7.21412,8895295.3503426,0
+YUM.US,D,20020724,000000,7.53073,8.29295,7.27808,8.28644,12552789.160574,0
+YUM.US,D,20020725,000000,8.29295,8.74736,7.96729,8.17871,12185506.548202,0
+YUM.US,D,20020726,000000,8.20749,8.40149,8.11534,8.38364,5499144.7953751,0
+YUM.US,D,20020729,000000,8.43873,8.58048,8.30548,8.51701,7832468.6720822,0
+YUM.US,D,20020730,000000,8.43873,8.74076,8.27561,8.48684,8249235.1012236,0
+YUM.US,D,20020731,000000,8.48684,8.86495,8.36225,8.86495,7051557.514882,0
+YUM.US,D,20020801,000000,8.60848,8.69492,7.99429,8.0972,11625177.600053,0
+YUM.US,D,20020802,000000,8.05895,8.05895,7.41982,7.59844,11215720.726837,0
+YUM.US,D,20020805,000000,7.56492,7.87512,7.53073,7.72441,6472060.3849616,0
+YUM.US,D,20020806,000000,8.03639,8.1384,7.94974,8.01164,6610052.2208909,0
+YUM.US,D,20020807,000000,8.16176,8.29295,7.89148,8.19665,7965932.7428352,0
+YUM.US,D,20020808,000000,8.06467,8.38966,7.92115,8.35683,5839938.5104241,0
+YUM.US,D,20020809,000000,8.26456,8.46634,8.1448,8.41401,4905706.2473383,0
+YUM.US,D,20020812,000000,8.29295,8.47216,8.20749,8.38966,5231518.6699029,0
+YUM.US,D,20020813,000000,8.26456,8.29295,8.03639,8.06989,4292056.5996282,0
+YUM.US,D,20020814,000000,8.05313,8.3727,7.78739,8.3727,6093626.2613147,0
+YUM.US,D,20020815,000000,8.4075,8.82266,8.40149,8.75279,7800758.0836627,0
+YUM.US,D,20020816,000000,8.55238,8.67224,8.39537,8.58048,5563959.9111233,0
+YUM.US,D,20020819,000000,8.55238,8.83943,8.48329,8.82828,4133155.6800592,0
+YUM.US,D,20020820,000000,8.80542,8.82828,8.49306,8.63154,4069733.4887086,0
+YUM.US,D,20020821,000000,8.64268,8.759,8.50448,8.66082,4886182.9865153,0
+YUM.US,D,20020822,000000,8.66082,8.86495,8.51021,8.78965,5467433.1924439,0
+YUM.US,D,20020823,000000,8.76471,8.92419,8.73514,8.76471,3536927.2251808,0
+YUM.US,D,20020826,000000,8.82828,8.91236,8.54086,8.75279,4560374.6219973,0
+YUM.US,D,20020827,000000,8.73514,8.9652,8.48329,8.91236,9621496.9416314,0
+YUM.US,D,20020828,000000,8.91236,9.04672,8.77674,8.8899,7839086.331111,0
+YUM.US,D,20020829,000000,8.8899,8.89531,8.6203,8.83943,4482316.0720988,0
+YUM.US,D,20020830,000000,8.83943,8.86495,8.60848,8.70053,4727988.1670052,0
+YUM.US,D,20020903,000000,8.70053,8.70053,8.44998,8.56964,3691296.3215271,0
+YUM.US,D,20020904,000000,8.55238,8.67885,8.47708,8.67885,3800718.4968849,0
+YUM.US,D,20020905,000000,8.67224,8.89531,8.59222,8.87048,5743762.812751,0
+YUM.US,D,20020906,000000,8.96036,9.05717,8.7934,9.0412,4475353.4791333,0
+YUM.US,D,20020909,000000,8.95328,9.09413,8.87048,9.013,4935672.8903538,0
+YUM.US,D,20020910,000000,8.89531,8.94016,8.46004,8.61489,8564596.0255029,0
+YUM.US,D,20020911,000000,8.72341,8.72341,8.35121,8.38364,4399379.7505295,0
+YUM.US,D,20020912,000000,8.62622,8.67224,8.1384,8.58758,13103021.689493,0
+YUM.US,D,20020913,000000,8.46634,8.46634,8.25955,8.41401,6617025.9734838,0
+YUM.US,D,20020916,000000,8.34008,8.51701,8.23618,8.42603,5336055.9720087,0
+YUM.US,D,20020917,000000,8.29295,8.41401,7.81696,7.82298,11423413.566278,0
+YUM.US,D,20020918,000000,7.78739,8.13268,7.50037,8.05313,10942532.034377,0
+YUM.US,D,20020919,000000,7.92115,8.20749,7.86369,8.0002,5157292.9447492,0
+YUM.US,D,20020920,000000,7.81696,8.1384,7.81696,8.06467,8053748.8650987,0
+YUM.US,D,20020923,000000,8.00583,8.03639,7.86369,7.9728,4034187.0320097,0
+YUM.US,D,20020924,000000,7.86369,8.03639,7.69622,7.84043,6049020.2162168,0
+YUM.US,D,20020925,000000,7.96729,8.17279,7.95535,8.10341,5842725.3737311,0
+YUM.US,D,20020926,000000,8.25343,8.44455,8.10341,8.18995,6422929.618222,0
+YUM.US,D,20020927,000000,8.17871,8.242,8.04141,8.04141,5406798.8789121,0
+YUM.US,D,20020930,000000,8.04141,8.10341,7.79961,7.95535,7026469.6580491,0
+YUM.US,D,20021001,000000,7.95535,8.46004,7.89148,8.43214,11059959.720603,0
+YUM.US,D,20021002,000000,8.4075,8.66673,8.269,8.48329,7086748.8925285,0
+YUM.US,D,20021003,000000,8.48329,8.86495,8.38966,8.48684,8639869.7411174,0
+YUM.US,D,20021004,000000,8.48684,8.56413,8.1384,8.3727,5417252.4062203,0
+YUM.US,D,20021007,000000,8.48329,8.58048,8.26456,8.32933,4666656.8840186,0
+YUM.US,D,20021008,000000,8.44455,8.60315,8.31109,8.48329,7277713.4505463,0
+YUM.US,D,20021009,000000,8.35121,8.60848,8.242,8.54086,9346904.1651472,0
+YUM.US,D,20021010,000000,7.66241,7.74826,6.47238,6.76621,46242128.645462,0
+YUM.US,D,20021011,000000,6.77774,7.06034,6.14167,6.54315,31073064.270799,0
+YUM.US,D,20021014,000000,6.54315,6.68656,6.47238,6.64064,10721253.870384,0
+YUM.US,D,20021015,000000,6.84635,6.94965,6.22792,6.30776,20445892.146189,0
+YUM.US,D,20021016,000000,6.25523,6.31329,5.84251,6.1119,18438037.787133,0
+YUM.US,D,20021017,000000,6.33151,6.45177,6.17036,6.43443,11666289.667273,0
+YUM.US,D,20021018,000000,6.43443,6.7324,6.29594,6.70993,10951589.593754,0
+YUM.US,D,20021021,000000,6.66853,7.04201,6.6567,7.03649,9777606.9398469,0
+YUM.US,D,20021022,000000,7.13437,7.41982,6.96167,7.06468,9340280.4190491,0
+YUM.US,D,20021023,000000,7.06468,7.15103,6.85848,7.02978,8279555.80878,0
+YUM.US,D,20021024,000000,7.15704,7.17429,6.59972,6.68075,13230202.890037,0
+YUM.US,D,20021025,000000,6.78415,6.85848,6.66261,6.79578,7543940.5645513,0
+YUM.US,D,20021028,000000,6.86883,6.95546,6.70401,6.77242,6528513.8962771,0
+YUM.US,D,20021029,000000,6.70401,6.80692,6.59972,6.77242,7036576.2223974,0
+YUM.US,D,20021030,000000,6.57203,6.68656,6.47238,6.6295,9260482.9963046,0
+YUM.US,D,20021031,000000,6.47238,6.63561,6.42832,6.46744,8121694.7635794,0
+YUM.US,D,20021101,000000,6.28509,6.66853,6.28509,6.59972,7850243.9294549,0
+YUM.US,D,20021104,000000,6.59972,6.79578,6.51446,6.51446,10170676.40753,0
+YUM.US,D,20021105,000000,6.51446,6.64585,6.34246,6.44073,9082764.9159714,0
+YUM.US,D,20021106,000000,6.40506,6.47919,6.27257,6.41638,7008697.4442112,0
+YUM.US,D,20021107,000000,6.28509,6.6295,6.16405,6.54315,8096262.9873213,0
+YUM.US,D,20021108,000000,6.33151,6.41638,6.26105,6.35281,7558229.9601392,0
+YUM.US,D,20021111,000000,6.33151,6.3814,6.16405,6.17036,5554549.3017181,0
+YUM.US,D,20021112,000000,6.28509,6.34246,6.06677,6.24418,8601534.392088,0
+YUM.US,D,20021113,000000,6.14167,6.28509,6.00259,6.24418,10438299.489468,0
+YUM.US,D,20021114,000000,6.31329,6.41638,6.27918,6.35813,5649681.0669766,0
+YUM.US,D,20021115,000000,6.35813,6.52038,6.33743,6.49702,5784532.9895694,0
+YUM.US,D,20021118,000000,6.57203,6.59481,6.51446,6.56552,4593483.2073724,0
+YUM.US,D,20021119,000000,6.34246,6.6232,6.34246,6.55951,6113489.3835167,0
+YUM.US,D,20021120,000000,6.4846,6.76621,6.42832,6.71554,4872248.6699801,0
+YUM.US,D,20021121,000000,6.78415,6.97311,6.75518,6.81342,6773826.8540845,0
+YUM.US,D,20021122,000000,6.81342,6.86399,6.74917,6.81924,5182036.882157,0
+YUM.US,D,20021125,000000,6.85848,6.90529,6.6567,6.87464,8473296.0704776,0
+YUM.US,D,20021126,000000,6.7603,6.80692,6.66261,6.76621,4570828.1493055,0
+YUM.US,D,20021127,000000,6.7324,6.87464,6.69258,6.86399,4018157.7490642,0
+YUM.US,D,20021129,000000,6.86883,6.91613,6.80692,6.86399,2043408.931848,0
+YUM.US,D,20021202,000000,6.95546,6.95546,6.81924,6.86883,5577198.2727155,0
+YUM.US,D,20021203,000000,6.77242,6.84635,6.68075,6.72145,4621704.8904722,0
+YUM.US,D,20021204,000000,6.67484,6.92717,6.66853,6.84635,5836105.6856793,0
+YUM.US,D,20021205,000000,6.94462,6.97311,6.70401,6.82999,5454537.7357655,0
+YUM.US,D,20021206,000000,6.72737,6.86883,6.70401,6.85266,4919294.6154252,0
+YUM.US,D,20021209,000000,6.59972,6.8358,6.56552,6.58889,7403856.8057465,0
+YUM.US,D,20021210,000000,6.6295,6.6295,6.31329,6.4572,9051058.3855983,0
+YUM.US,D,20021211,000000,6.51446,6.54315,6.32008,6.44073,8924565.0239034,0
+YUM.US,D,20021212,000000,6.77242,6.84635,6.6295,6.67484,6747696.0793487,0
+YUM.US,D,20021213,000000,6.64064,6.70401,6.54315,6.66853,4369068.1735772,0
+YUM.US,D,20021216,000000,6.66853,6.71554,6.56552,6.70993,7383994.6980561,0
+YUM.US,D,20021217,000000,6.66853,6.71554,6.55409,6.6567,6516313.3800301,0
+YUM.US,D,20021218,000000,6.6567,6.91613,6.61225,6.84054,6184228.2323738,0
+YUM.US,D,20021219,000000,6.78415,6.86883,6.69258,6.71554,7677400.5772581,0
+YUM.US,D,20021220,000000,6.78415,6.92717,6.7603,6.86399,6165411.0716096,0
+YUM.US,D,20021223,000000,6.86399,6.92717,6.65226,6.7324,8864974.6427861,0
+YUM.US,D,20021224,000000,6.76621,6.86883,6.7324,6.81924,4471171.6624053,0
+YUM.US,D,20021226,000000,6.86883,7.02476,6.78415,6.91102,4010494.1285976,0
+YUM.US,D,20021227,000000,6.91102,6.96651,6.85848,6.92274,3812219.0001427,0
+YUM.US,D,20021230,000000,6.92274,6.99046,6.84635,6.95546,4192045.0336756,0
+YUM.US,D,20021231,000000,6.91613,6.98475,6.85266,6.94965,3028170.9731406,0
+YUM.US,D,20030102,000000,7.01451,7.25433,6.91613,7.20908,4231772.292591,0
+YUM.US,D,20030103,000000,7.17429,7.19814,7.00289,7.04822,4059980.9889014,0
+YUM.US,D,20030106,000000,7.01451,7.24338,7.01451,7.16818,3560972.1641106,0
+YUM.US,D,20030107,000000,7.24338,7.40386,7.13437,7.21412,5850743.0587386,0
+YUM.US,D,20030108,000000,7.21412,7.31693,7.15704,7.24999,4401474.7169397,0
+YUM.US,D,20030109,000000,7.23126,7.32293,7.13989,7.18573,4946131.49022,0
+YUM.US,D,20030110,000000,7.18573,7.32904,7.11741,7.3114,3475951.0212467,0
+YUM.US,D,20030113,000000,7.28282,7.3589,7.09907,7.1117,4878523.4240952,0
+YUM.US,D,20030114,000000,7.17429,7.41982,7.17429,7.28282,12209900.479115,0
+YUM.US,D,20030115,000000,7.33505,7.33505,7.19814,7.27207,3486403.5340434,0
+YUM.US,D,20030116,000000,7.27207,7.28932,7.08223,7.11741,7510837.0517341,0
+YUM.US,D,20030117,000000,7.13989,7.18573,7.11741,7.1802,4817196.1991549,0
+YUM.US,D,20030121,000000,7.21412,7.26606,7.04201,7.08833,3881215.9326188,0
+YUM.US,D,20030122,000000,7.02978,7.20396,7.02476,7.09907,4817196.1991549,0
+YUM.US,D,20030123,000000,7.09907,7.10558,6.85266,6.96651,6193637.8272674,0
+YUM.US,D,20030124,000000,6.97814,7.06034,6.94462,7.0086,4393460.075467,0
+YUM.US,D,20030127,000000,6.93348,6.97814,6.77774,6.78415,3819879.5770744,0
+YUM.US,D,20030128,000000,6.85848,6.87464,6.72737,6.76621,2923630.6275001,0
+YUM.US,D,20030129,000000,6.6567,6.95546,6.58889,6.89869,4492421.6219356,0
+YUM.US,D,20030130,000000,6.82999,6.85266,6.61816,6.70401,4224456.649596,0
+YUM.US,D,20030131,000000,6.61816,6.68075,6.49702,6.65226,7049117.6145349,0
+YUM.US,D,20030203,000000,6.70401,6.84635,6.67484,6.81924,3867969.4549341,0
+YUM.US,D,20030204,000000,6.70993,6.78415,6.59972,6.65226,3448418.1915089,0
+YUM.US,D,20030205,000000,6.71554,6.71554,6.40022,6.44073,5379267.0636858,0
+YUM.US,D,20030206,000000,6.4572,6.50925,6.35813,6.39362,3794794.7637762,0
+YUM.US,D,20030207,000000,6.41638,6.49702,6.26105,6.33151,4340841.4179194,0
+YUM.US,D,20030210,000000,6.30116,6.45177,6.18209,6.43443,3682238.7621513,0
+YUM.US,D,20030211,000000,6.71554,7.01451,6.66853,6.82999,8526261.6909852,0
+YUM.US,D,20030212,000000,6.8358,6.86883,6.61816,6.6295,4603929.6330995,0
+YUM.US,D,20030213,000000,6.6567,6.6567,6.40022,6.5256,4675713.4288828,0
+YUM.US,D,20030214,000000,6.55951,6.81342,6.53191,6.76621,4838450.2167314,0
+YUM.US,D,20030218,000000,6.8016,6.8016,6.59972,6.66261,4398685.8246095,0
+YUM.US,D,20030219,000000,6.64064,6.66853,6.55951,6.6232,3241777.4005749,0
+YUM.US,D,20030220,000000,6.6232,6.73713,6.61816,6.6232,3425419.2140168,0
+YUM.US,D,20030221,000000,6.66853,6.81924,6.6232,6.77774,3771799.8443305,0
+YUM.US,D,20030224,000000,6.74343,6.74917,6.60554,6.61225,3338652.0967258,0
+YUM.US,D,20030225,000000,6.53704,6.6232,6.46262,6.57794,5312362.0540851,0
+YUM.US,D,20030226,000000,6.57203,6.6232,6.46744,6.4846,5201204.0494158,0
+YUM.US,D,20030227,000000,6.58366,6.77774,6.53191,6.74343,5047178.8724946,0
+YUM.US,D,20030228,000000,6.74343,6.92717,6.72737,6.82999,5431192.8098249,0
+YUM.US,D,20030303,000000,6.84635,6.9396,6.69258,6.69258,4010841.0915576,0
+YUM.US,D,20030304,000000,6.72145,6.77242,6.58366,6.64064,5100496.52852,0
+YUM.US,D,20030305,000000,6.58366,6.66261,6.54315,6.61225,3980528.5000937,0
+YUM.US,D,20030306,000000,6.61225,6.63561,6.47919,6.49121,4232122.2990857,0
+YUM.US,D,20030307,000000,6.46262,6.60554,6.42201,6.59972,5562210.8931615,0
+YUM.US,D,20030310,000000,6.51446,6.53191,6.34246,6.40506,6883947.0134087,0
+YUM.US,D,20030311,000000,6.45177,6.5256,6.40506,6.43443,5920786.9671642,0
+YUM.US,D,20030312,000000,6.42832,6.43443,6.29131,6.37617,7493760.7928392,0
+YUM.US,D,20030313,000000,6.44073,6.7603,6.42832,6.7603,6591928.9860466,0
+YUM.US,D,20030314,000000,6.77242,6.84635,6.66853,6.81342,4681989.1975095,0
+YUM.US,D,20030317,000000,6.73713,7.10558,6.67484,7.10558,5767110.7822262,0
+YUM.US,D,20030318,000000,7.11741,7.15103,6.97311,7.08833,3650878.1802266,0
+YUM.US,D,20030319,000000,7.06034,7.14482,7.00289,7.12205,3374892.4793447,0
+YUM.US,D,20030320,000000,7.1117,7.16818,6.92717,7.15704,4407050.472577,0
+YUM.US,D,20030321,000000,7.19154,7.39844,7.12205,7.39233,5554549.3017181,0
+YUM.US,D,20030324,000000,7.39233,7.39233,6.96167,7.0086,3770405.9054211,0
+YUM.US,D,20030325,000000,6.97311,7.14482,6.82496,7.04201,5364285.7712011,0
+YUM.US,D,20030326,000000,7.01885,7.04822,6.96167,7.01451,3662722.6029093,0
+YUM.US,D,20030327,000000,6.91613,7.1117,6.90529,7.04822,4734261.9066087,0
+YUM.US,D,20030328,000000,7.01451,7.13437,6.97311,7.06468,3877730.070834,0
+YUM.US,D,20030331,000000,6.99046,7.03649,6.90529,6.97814,4962849.6265276,0
+YUM.US,D,20030401,000000,6.97814,6.97814,6.81342,6.86883,3741829.1432686,0
+YUM.US,D,20030402,000000,6.95546,7.1117,6.95546,7.05473,6104775.7435661,0
+YUM.US,D,20030403,000000,7.07079,7.07079,6.92717,6.92717,4056840.0610534,0
+YUM.US,D,20030404,000000,6.95546,6.96651,6.86399,6.92274,3189857.7415051,0
+YUM.US,D,20030407,000000,7.01451,7.10558,6.9396,6.97814,5885245.583023,0
+YUM.US,D,20030408,000000,6.97311,7.1117,6.91613,7.05473,6005110.1260619,0
+YUM.US,D,20030409,000000,7.11741,7.12836,6.96167,6.96167,5976539.4509789,0
+YUM.US,D,20030410,000000,6.9396,7.1117,6.92274,7.09907,3900380.056343,0
+YUM.US,D,20030411,000000,7.15704,7.24338,7.04822,7.11741,3186720.8717034,0
+YUM.US,D,20030414,000000,7.11741,7.11741,6.97311,7.06034,5633650.7695195,0
+YUM.US,D,20030415,000000,7.04822,7.20396,6.99046,7.19154,3635545.8667356,0
+YUM.US,D,20030416,000000,7.19814,7.19814,6.94462,6.97814,6011730.8286253,0
+YUM.US,D,20030417,000000,7.05473,7.15704,6.97311,7.11741,3705935.7236096,0
+YUM.US,D,20030421,000000,7.06468,7.09907,7.00289,7.06034,3405906.0983096,0
+YUM.US,D,20030422,000000,7.06034,7.06034,6.86883,6.91613,7953031.1990872,0
+YUM.US,D,20030423,000000,6.86883,6.89869,6.58366,6.71554,13999275.711624,0
+YUM.US,D,20030424,000000,6.97311,7.23747,6.92274,7.14482,13803783.38843,0
+YUM.US,D,20030425,000000,7.1117,7.20396,6.97311,7.03649,4004924.4600298,0
+YUM.US,D,20030428,000000,7.09907,7.25433,7.07079,7.17429,6392258.9041708,0
+YUM.US,D,20030429,000000,7.16296,7.19154,7.03649,7.10558,6299217.0327647,0
+YUM.US,D,20030430,000000,7.00289,7.09907,6.96651,7.08833,7316742.7254955,0
+YUM.US,D,20030501,000000,7.04822,7.05473,6.90529,7.01885,3109359.2912596,0
+YUM.US,D,20030502,000000,6.96651,7.19154,6.95546,7.16818,5255909.5572811,0
+YUM.US,D,20030505,000000,7.16818,7.24999,7.12836,7.15103,5687314.3739933,0
+YUM.US,D,20030506,000000,7.19814,7.46842,7.16818,7.39233,6420830.5937654,0
+YUM.US,D,20030507,000000,7.39233,7.43796,7.31693,7.3589,4998397.0977381,0
+YUM.US,D,20030508,000000,7.3529,7.3529,7.17429,7.20908,3991330.0048736,0
+YUM.US,D,20030509,000000,7.24338,7.26606,7.15103,7.25433,3388829.8394147,0
+YUM.US,D,20030512,000000,7.19154,7.46251,7.19154,7.43796,5277166.6183923,0
+YUM.US,D,20030513,000000,7.43195,7.46251,7.3529,7.41982,3281857.7095196,0
+YUM.US,D,20030514,000000,7.44377,7.59844,7.40967,7.46251,4952050.1507709,0
+YUM.US,D,20030515,000000,7.50037,7.57113,7.45058,7.57113,5162178.8325129,0
+YUM.US,D,20030516,000000,7.58878,7.59844,7.49119,7.53614,2425328.9172798,0
+YUM.US,D,20030519,000000,7.54166,7.58316,7.46842,7.58316,5752475.4381899,0
+YUM.US,D,20030520,000000,7.58316,7.78739,7.46251,7.54747,10138619.870662,0
+YUM.US,D,20030521,000000,7.76077,7.88507,7.5182,7.6213,9646930.7469126,0
+YUM.US,D,20030522,000000,7.57113,7.69099,7.5182,7.54747,6576950.7370969,0
+YUM.US,D,20030523,000000,7.59844,7.63323,7.52422,7.60455,3374195.5098901,0
+YUM.US,D,20030527,000000,7.60455,7.75516,7.60455,7.69622,5978980.3658375,0
+YUM.US,D,20030528,000000,7.69622,7.7929,7.6566,7.68577,4267661.6542038,0
+YUM.US,D,20030529,000000,7.7185,7.94392,7.71435,7.86369,8653799.9996063,0
+YUM.US,D,20030530,000000,7.85185,8.03639,7.84043,8.02406,4411578.2377534,0
+YUM.US,D,20030602,000000,8.06467,8.12686,7.9728,7.99429,4586858.4467626,0
+YUM.US,D,20030603,000000,7.9728,8.01755,7.85728,7.9321,3882957.8489996,0
+YUM.US,D,20030604,000000,7.94974,8.12125,7.8966,8.05313,3572477.7399261,0
+YUM.US,D,20030605,000000,7.85185,8.17279,7.85185,8.15081,4439454.9869165,0
+YUM.US,D,20030606,000000,8.15081,8.38966,8.11534,8.16668,6596462.8382925,0
+YUM.US,D,20030609,000000,8.17871,8.29295,8.07531,8.1448,4602886.7151965,0
+YUM.US,D,20030610,000000,8.16176,8.17279,8.04141,8.16176,2507562.1823249,0
+YUM.US,D,20030611,000000,8.0972,8.19665,8.0002,8.18995,2484562.1903214,0
+YUM.US,D,20030612,000000,8.23618,8.269,8.01164,8.11534,2587707.582541,0
+YUM.US,D,20030613,000000,8.17279,8.23027,8.05313,8.12686,2262242.1229365,0
+YUM.US,D,20030616,000000,8.08655,8.19665,8.01164,8.19665,4654110.4193232,0
+YUM.US,D,20030617,000000,8.20198,8.31109,8.15515,8.25343,2894703.8588529,0
+YUM.US,D,20030618,000000,8.25955,8.38966,8.12125,8.26456,6968622.2078242,0
+YUM.US,D,20030619,000000,8.32361,8.58048,8.3174,8.39537,8011928.6687962,0
+YUM.US,D,20030620,000000,8.43873,8.48684,8.37744,8.44998,4911280.988464,0
+YUM.US,D,20030623,000000,8.4075,8.42603,8.26456,8.34619,3260253.6854486,0
+YUM.US,D,20030624,000000,8.34008,8.47216,8.3174,8.39537,3660982.7155517,0
+YUM.US,D,20030625,000000,8.36225,8.46004,8.20749,8.26456,3272792.0340513,0
+YUM.US,D,20030626,000000,8.20198,8.29877,8.1448,8.29295,5460458.4253396,0
+YUM.US,D,20030627,000000,8.25955,8.40149,8.23618,8.39537,4618563.9626241,0
+YUM.US,D,20030630,000000,8.44455,8.53484,8.39537,8.48329,6256011.0136455,0
+YUM.US,D,20030701,000000,8.44998,8.60315,8.43873,8.57486,8418938.5400839,0
+YUM.US,D,20030702,000000,8.56964,8.65431,8.52272,8.65431,4349548.9708005,0
+YUM.US,D,20030703,000000,8.59222,8.66673,8.55238,8.60848,2283150.1920646,0
+YUM.US,D,20030707,000000,8.62622,8.74076,8.60315,8.73514,3376290.4763004,0
+YUM.US,D,20030708,000000,8.68941,8.86495,8.67885,8.84416,3183588.0599478,0
+YUM.US,D,20030709,000000,8.8547,8.87806,8.59852,8.66082,6230921.1277895,0
+YUM.US,D,20030710,000000,8.66673,8.66673,8.46634,8.61489,4693142.7378071,0
+YUM.US,D,20030711,000000,8.61489,8.66673,8.55792,8.63154,5587647.7419774,0
+YUM.US,D,20030714,000000,8.64801,8.7934,8.58758,8.71217,5265667.1296462,0
+YUM.US,D,20030715,000000,8.71217,8.71877,8.37744,8.50448,5145796.499538,0
+YUM.US,D,20030716,000000,8.51021,8.59852,8.34619,8.49867,7337645.7220657,0
+YUM.US,D,20030717,000000,8.42603,8.42603,8.25343,8.29877,5545834.647256,0
+YUM.US,D,20030718,000000,8.37744,8.43214,8.29877,8.38966,3652619.0820958,0
+YUM.US,D,20030721,000000,8.44998,8.44998,8.23618,8.29877,2733016.0759768,0
+YUM.US,D,20030722,000000,8.30548,8.32361,8.1448,8.269,5816244.5925005,0
+YUM.US,D,20030723,000000,8.29877,8.34619,8.19665,8.269,2503029.3445907,0
+YUM.US,D,20030724,000000,8.29295,8.35121,8.15081,8.19665,2743819.6097798,0
+YUM.US,D,20030725,000000,8.19665,8.34008,8.19665,8.34008,4439454.9869165,0
+YUM.US,D,20030728,000000,8.35121,8.47216,8.30548,8.38364,4562812.4933212,0
+YUM.US,D,20030729,000000,8.43873,8.52272,8.33514,8.41401,4306690.9291528,0
+YUM.US,D,20030730,000000,8.43214,8.54627,8.43214,8.50448,2700263.5841659,0
+YUM.US,D,20030731,000000,8.56964,8.6203,8.54086,8.58758,3778414.4598244,0
+YUM.US,D,20030801,000000,8.58758,8.60848,8.46634,8.58758,3352597.5728884,0
+YUM.US,D,20030804,000000,8.55238,8.60848,8.34008,8.55238,3970772.9567516,0
+YUM.US,D,20030805,000000,8.53484,8.54086,8.42603,8.47708,4144655.1688052,0
+YUM.US,D,20030806,000000,8.47708,8.47708,8.34619,8.34619,5995702.5601913,0
+YUM.US,D,20030807,000000,8.38364,8.38966,8.25343,8.26456,4333173.7394066,0
+YUM.US,D,20030808,000000,8.29295,8.36225,8.20198,8.34619,4538418.5624082,0
+YUM.US,D,20030811,000000,8.34619,8.35121,8.26456,8.31109,1746163.1263203,0
+YUM.US,D,20030812,000000,8.3727,8.48684,8.35683,8.48684,3164765.8266258,0
+YUM.US,D,20030813,000000,8.48684,8.53484,8.42603,8.44455,2598862.1373502,0
+YUM.US,D,20030814,000000,8.37744,8.52272,8.21942,8.44998,6772441.0312678,0
+YUM.US,D,20030815,000000,8.37744,8.42603,8.3174,8.41401,1411983.0122537,0
+YUM.US,D,20030818,000000,8.35121,8.47216,8.35121,8.39537,2959522.0181359,0
+YUM.US,D,20030819,000000,8.38966,8.39537,8.32361,8.36225,3669694.3264791,0
+YUM.US,D,20030820,000000,8.29295,8.38966,8.269,8.36225,3508359.5936325,0
+YUM.US,D,20030821,000000,8.36225,8.37744,8.29877,8.34619,2591892.4428036,0
+YUM.US,D,20030822,000000,8.34008,8.36757,8.21331,8.23618,2607921.7257491,0
+YUM.US,D,20030825,000000,8.20749,8.28152,8.18444,8.26456,2327057.2386848,0
+YUM.US,D,20030826,000000,8.23027,8.32933,8.16176,8.30548,3980528.5000937,0
+YUM.US,D,20030827,000000,8.3174,8.47708,8.3174,8.43214,4017115.8456726,0
+YUM.US,D,20030828,000000,8.37744,8.50448,8.31109,8.49306,3562019.14006,0
+YUM.US,D,20030829,000000,8.47216,8.52843,8.46634,8.50448,1552066.7710585,0
+YUM.US,D,20030902,000000,8.54086,8.76471,8.52843,8.72892,4757255.8115429,0
+YUM.US,D,20030903,000000,8.70053,8.81154,8.63815,8.78315,4167656.1753204,0
+YUM.US,D,20030904,000000,8.759,8.78965,8.67224,8.72341,2329842.0729687,0
+YUM.US,D,20030905,000000,8.65431,8.68941,8.54627,8.59222,2621160.0873414,0
+YUM.US,D,20030908,000000,8.58048,8.60848,8.48684,8.55792,3859957.8569961,0
+YUM.US,D,20030909,000000,8.59852,8.60315,8.49867,8.54627,2747306.4860762,0
+YUM.US,D,20030910,000000,8.54627,8.59852,8.48684,8.51021,3111106.2801984,0
+YUM.US,D,20030911,000000,8.49306,8.58758,8.38364,8.49867,4273936.4083187,0
+YUM.US,D,20030912,000000,8.48684,8.52843,8.43214,8.50448,4148491.0370847,0
+YUM.US,D,20030915,000000,8.52272,8.6203,8.50448,8.60848,2177566.928521,0
+YUM.US,D,20030916,000000,8.56964,8.69492,8.54086,8.67885,4192393.0111471,0
+YUM.US,D,20030917,000000,8.67885,8.70053,8.63154,8.64801,2574815.1693972,0
+YUM.US,D,20030918,000000,8.67885,8.77122,8.64801,8.77122,1868478.7293335,0
+YUM.US,D,20030919,000000,8.77122,8.81154,8.71877,8.75279,2194294.1954327,0
+YUM.US,D,20030922,000000,8.75279,8.75279,8.61489,8.69492,2191502.2595678,0
+YUM.US,D,20030923,000000,8.66673,8.8547,8.66673,8.8547,2119716.4347613,0
+YUM.US,D,20030924,000000,8.86052,8.87806,8.68941,8.71877,5469172.0652902,0
+YUM.US,D,20030925,000000,8.71877,8.71877,8.52843,8.54627,3390571.7557956,0
+YUM.US,D,20030926,000000,8.50448,8.50448,8.41992,8.43873,2498150.5584082,0
+YUM.US,D,20030929,000000,8.43873,8.52272,8.37744,8.49306,2829894.830174,0
+YUM.US,D,20030930,000000,8.49867,8.59222,8.40149,8.49867,3625786.2653473,0
+YUM.US,D,20031001,000000,8.49867,8.98768,8.49867,8.98768,7362043.711025,0
+YUM.US,D,20031002,000000,8.92419,9.03429,8.89531,8.9998,4414021.1816352,0
+YUM.US,D,20031003,000000,9.05253,9.09413,8.89531,8.91877,5032545.5574815,0
+YUM.US,D,20031006,000000,8.90114,8.97151,8.8547,8.9652,2472713.7095921,0
+YUM.US,D,20031007,000000,8.90675,9.06308,8.90114,9.06308,4182290.5048451,0
+YUM.US,D,20031008,000000,9.06308,9.26416,8.98768,9.18166,11390304.980902,0
+YUM.US,D,20031009,000000,9.27678,9.56224,9.24602,9.30359,6724349.124385,0
+YUM.US,D,20031010,000000,9.30359,9.3651,9.16077,9.21311,5897437.9831775,0
+YUM.US,D,20031013,000000,9.21311,9.31433,9.17299,9.31433,2095674.5393662,0
+YUM.US,D,20031014,000000,9.32478,9.38481,9.24031,9.35909,2514177.8123305,0
+YUM.US,D,20031015,000000,9.38481,9.40748,9.29768,9.40748,3476647.9907014,0
+YUM.US,D,20031016,000000,9.41832,9.50999,9.35415,9.50113,3318092.0050691,0
+YUM.US,D,20031017,000000,9.50113,9.56224,9.47648,9.56224,4865634.0544862,0
+YUM.US,D,20031020,000000,9.55041,9.58491,9.48239,9.58491,4920342.6058861,0
+YUM.US,D,20031021,000000,9.58491,9.58491,9.40748,9.43706,5125933.3773361,0
+YUM.US,D,20031022,000000,9.38481,9.45973,9.35415,9.44297,3110755.2591921,0
+YUM.US,D,20031023,000000,9.44297,9.53169,9.35909,9.50113,2977298.2900202,0
+YUM.US,D,20031024,000000,9.48239,9.48239,9.39072,9.47057,2959522.0181359,0
+YUM.US,D,20031027,000000,9.43706,9.57309,9.37791,9.50113,2239592.1374275,0
+YUM.US,D,20031028,000000,9.55534,9.61053,9.48239,9.60166,3200311.2688133,0
+YUM.US,D,20031029,000000,9.55534,9.74656,9.5445,9.72783,2130525.0411222,0
+YUM.US,D,20031030,000000,9.72783,9.80767,9.70023,9.74656,2571325.2495659,0
+YUM.US,D,20031031,000000,9.74656,9.79584,9.70615,9.79584,2158398.7467505,0
+YUM.US,D,20031103,000000,9.79584,9.90132,9.76332,9.77318,4389581.5977012,0
+YUM.US,D,20031104,000000,9.77318,9.77318,9.65982,9.69038,6437107.4175361,0
+YUM.US,D,20031105,000000,9.64208,9.75741,9.50408,9.72388,4994913.2649764,0
+YUM.US,D,20031106,000000,9.72388,9.84711,9.67855,9.83626,3137940.1114584,0
+YUM.US,D,20031107,000000,9.83626,9.94177,9.77909,9.8412,3044201.2705977,0
+YUM.US,D,20031110,000000,9.8412,9.87174,9.75347,9.80176,2015527.1101272,0
+YUM.US,D,20031111,000000,9.80176,9.86682,9.75741,9.80767,2030164.4831864,0
+YUM.US,D,20031112,000000,9.77909,9.94177,9.76824,9.91215,2717336.7995259,0
+YUM.US,D,20031113,000000,9.87174,9.98016,9.84711,9.95257,2116931.6004775,0
+YUM.US,D,20031114,000000,9.95257,9.98016,9.89047,9.89541,3323316.7397001,0
+YUM.US,D,20031117,000000,9.89541,9.89541,9.65391,9.69629,3663768.5643471,0
+YUM.US,D,20031118,000000,9.69629,9.73571,9.50408,9.50408,3710810.451746,0
+YUM.US,D,20031119,000000,9.45973,9.50113,9.39566,9.40256,5676861.8611966,0
+YUM.US,D,20031120,000000,9.40256,9.50113,9.28801,9.35415,3439008.5966151,0
+YUM.US,D,20031121,000000,9.38481,9.39072,9.18166,9.33553,6724000.1324019,0
+YUM.US,D,20031124,000000,9.41143,9.69038,9.41143,9.65391,4581628.6395737,0
+YUM.US,D,20031125,000000,9.65391,9.78599,9.64208,9.71897,3088454.2656663,0
+YUM.US,D,20031126,000000,9.76332,9.87174,9.73571,9.84711,2953594.2269808,0
+YUM.US,D,20031128,000000,9.81358,10.0057,9.81358,9.90132,1600500.5683435,0
+YUM.US,D,20031201,000000,9.95945,10.1014,9.90719,10.0827,3411483.88297,0
+YUM.US,D,20031202,000000,10.0827,10.1359,9.98603,10.0413,3879474.0162379,0
+YUM.US,D,20031203,000000,10.0413,10.1596,10.0057,10.0206,3360256.1207969,0
+YUM.US,D,20031204,000000,10.0057,10.0728,9.92404,9.98016,5859802.6471375,0
+YUM.US,D,20031205,000000,9.87174,9.87174,9.69038,9.72783,6422929.618222,0
+YUM.US,D,20031208,000000,9.71897,10.0245,9.70615,10.0206,5303653.4866924,0
+YUM.US,D,20031209,000000,10.0167,10.0206,9.81754,9.82345,2884601.3525509,0
+YUM.US,D,20031210,000000,9.81754,9.89047,9.78599,9.83626,2582830.8253816,0
+YUM.US,D,20031211,000000,9.83626,9.95257,9.80767,9.81358,3970425.9937916,0
+YUM.US,D,20031212,000000,9.78599,9.83626,9.62336,9.62336,6119061.0811077,0
+YUM.US,D,20031215,000000,9.65391,9.76824,9.65391,9.70615,4338400.5030607,0
+YUM.US,D,20031216,000000,9.70615,9.77318,9.50113,9.55041,5752128.47523,0
+YUM.US,D,20031217,000000,9.55534,9.55534,9.40748,9.41832,5632955.829088,0
+YUM.US,D,20031218,000000,9.44297,9.51689,9.38481,9.45973,5890466.2596077,0
+YUM.US,D,20031219,000000,9.47057,9.52675,9.3651,9.41143,4496250.3886342,0
+YUM.US,D,20031222,000000,9.35909,9.57309,9.33553,9.55041,4256160.1364345,0
+YUM.US,D,20031223,000000,9.58491,9.70615,9.52675,9.69629,3227839.0259933,0
+YUM.US,D,20031224,000000,9.69629,9.75741,9.5376,9.67855,2572378.3125848,0
+YUM.US,D,20031226,000000,9.62336,9.76824,9.58491,9.65391,1205685.1262333,0
+YUM.US,D,20031229,000000,9.65391,9.79584,9.64208,9.79584,2216590.1164007,0
+YUM.US,D,20031230,000000,9.82345,9.87766,9.76824,9.87766,1851047.391386,0
+YUM.US,D,20031231,000000,9.85991,9.90132,9.75741,9.87174,3405562.1788844,0
+YUM.US,D,20040102,000000,9.87174,9.87174,9.58491,9.62336,4041158.7555794,0
+YUM.US,D,20040105,000000,9.5376,9.78599,9.5376,9.76332,3402073.2735648,0
+YUM.US,D,20040106,000000,10.0167,10.1132,9.98016,10.0551,5188307.5782257,0
+YUM.US,D,20040107,000000,9.91215,9.98016,9.8412,9.88357,4512986.7861501,0
+YUM.US,D,20040108,000000,9.87174,9.96443,9.8412,9.91215,3315307.1707853,0
+YUM.US,D,20040109,000000,9.85991,9.85991,9.78599,9.79584,2562967.7031796,0
+YUM.US,D,20040112,000000,9.79584,9.9486,9.79584,9.90132,2629523.7207972,0
+YUM.US,D,20040113,000000,9.87766,9.96443,9.78599,9.80176,2133652.7803198,0
+YUM.US,D,20040114,000000,9.85991,10.0364,9.8412,9.92888,4854129.4931822,0
+YUM.US,D,20040115,000000,9.91908,10.0304,9.85991,9.92888,3243523.375002,0
+YUM.US,D,20040116,000000,9.97727,10.0364,9.86682,9.86682,3526127.7494241,0
+YUM.US,D,20040120,000000,9.84711,9.90132,9.69629,9.81358,4720321.503004,0
+YUM.US,D,20040121,000000,9.78599,10.0057,9.78599,10.0057,3006564.9200462,0
+YUM.US,D,20040122,000000,9.98016,10.0955,9.97727,10.0057,4050218.3439782,0
+YUM.US,D,20040123,000000,10.1764,10.2679,10.0057,10.0669,5395298.3756544,0
+YUM.US,D,20040126,000000,10.0413,10.1083,9.98016,10.0955,3116677.9777893,0
+YUM.US,D,20040127,000000,9.92888,10.0413,9.72783,9.74656,7688555.1320673,0
+YUM.US,D,20040128,000000,9.74656,9.77909,9.5376,9.578,8657292.9629722,0
+YUM.US,D,20040129,000000,9.47057,9.69629,9.22376,9.34242,14889254.979642,0
+YUM.US,D,20040130,000000,9.55534,9.77318,9.50999,9.72783,9437857.1572125,0
+YUM.US,D,20040202,000000,9.78599,9.7919,9.55534,9.69038,4936022.8968485,0
+YUM.US,D,20040203,000000,9.67164,9.71206,9.58491,9.60166,4081931.9759325,0
+YUM.US,D,20040204,000000,9.57309,9.578,9.43015,9.50113,6457078.0779654,0
+YUM.US,D,20040205,000000,9.50999,9.61053,9.46367,9.48239,4785831.5591839,0
+YUM.US,D,20040206,000000,9.50113,9.57309,9.44789,9.5376,4216093.0161402,0
+YUM.US,D,20040209,000000,9.5376,9.61053,9.47057,9.48239,5328391.3370306,0
+YUM.US,D,20040210,000000,9.52675,9.5376,9.47057,9.52281,3902463.8631259,0
+YUM.US,D,20040211,000000,9.52675,9.72783,9.49521,9.67855,5074711.7022325,0
+YUM.US,D,20040212,000000,9.95945,10.1881,9.95945,10.125,14002061.560419,0
+YUM.US,D,20040213,000000,10.125,10.1941,10.0413,10.1359,7026820.6790554,0
+YUM.US,D,20040217,000000,10.1596,10.2631,10.0827,10.2001,7546733.5149279,0
+YUM.US,D,20040218,000000,10.1596,10.2168,10.1132,10.1467,4040811.7926194,0
+YUM.US,D,20040219,000000,10.2285,10.2906,10.1881,10.2168,5439206.4367862,0
+YUM.US,D,20040220,000000,10.2719,10.3016,10.1596,10.2285,5191094.4415328,0
+YUM.US,D,20040223,000000,10.2385,10.2719,10.1881,10.2001,3100653.7674017,0
+YUM.US,D,20040224,000000,10.1764,10.2452,10.1083,10.1764,3527171.6818387,0
+YUM.US,D,20040225,000000,10.1467,10.3834,10.1132,10.342,4345722.2331252,0
+YUM.US,D,20040226,000000,10.4021,10.6633,10.3705,10.6287,8701191.8934997,0
+YUM.US,D,20040227,000000,10.615,10.7225,10.5301,10.6287,5978632.3883659,0
+YUM.US,D,20040301,000000,10.475,10.6988,10.475,10.6859,4391715.1155515,0
+YUM.US,D,20040302,000000,10.6859,10.7973,10.5775,10.6701,4532840.7777478,0
+YUM.US,D,20040303,000000,10.6465,10.7736,10.6396,10.7736,2889480.1387334,0
+YUM.US,D,20040304,000000,10.748,11.0201,10.748,10.9333,5277166.6183923,0
+YUM.US,D,20040305,000000,10.9333,11.2005,10.9274,10.9865,5077498.5655395,0
+YUM.US,D,20040308,000000,10.9146,10.956,10.8259,10.8742,3232024.9007676,0
+YUM.US,D,20040309,000000,10.82,11.0201,10.7736,10.9333,5267068.1701366,0
+YUM.US,D,20040310,000000,10.9333,10.9451,10.6199,10.6504,4795591.1605721,0
+YUM.US,D,20040311,000000,10.61,10.9274,10.61,10.681,6344520.0473173,0
+YUM.US,D,20040312,000000,10.7046,10.7382,10.6199,10.6701,4833917.3789971,0
+YUM.US,D,20040315,000000,10.6199,10.7903,10.615,10.6287,3940804.284713,0
+YUM.US,D,20040316,000000,10.6199,10.6564,10.5371,10.5903,7161326.6531998,0
+YUM.US,D,20040317,000000,10.5657,10.9097,10.5657,10.816,4117475.3890968,0
+YUM.US,D,20040318,000000,10.8377,10.8742,10.6287,10.6988,5663268.4205518,0
+YUM.US,D,20040319,000000,10.6988,10.7312,10.5657,10.6465,3042460.3687285,0
+YUM.US,D,20040322,000000,10.5194,10.615,10.475,10.5046,3871460.3892769,0
+YUM.US,D,20040323,000000,10.5253,10.7263,10.5253,10.6633,2982517.9520932,0
+YUM.US,D,20040324,000000,10.5903,10.6859,10.5371,10.61,5031500.6105554,0
+YUM.US,D,20040325,000000,10.748,10.8042,10.61,10.7422,5506458.4093468,0
+YUM.US,D,20040326,000000,10.7422,10.8643,10.7382,10.748,3771099.8313411,0
+YUM.US,D,20040329,000000,10.8259,10.9865,10.7736,10.9038,2393613.2563023,0
+YUM.US,D,20040330,000000,10.8486,11.1167,10.8377,11.0901,4484060.0175028,0
+YUM.US,D,20040331,000000,11.0901,11.0901,10.8929,10.9038,3688163.5097716,0
+YUM.US,D,20040401,000000,10.9038,10.9146,10.7736,10.9146,6553605.8111564,0
+YUM.US,D,20040402,000000,10.9038,11.1739,10.9038,11.0487,4160332.4162329,0
+YUM.US,D,20040405,000000,10.9678,11.3336,10.956,11.3336,5428750.8804548,0
+YUM.US,D,20040406,000000,11.2487,11.3246,11.1542,11.1926,3916409.3392884,0
+YUM.US,D,20040407,000000,11.1926,11.2053,11.0615,11.1265,2276883.5540421,0
+YUM.US,D,20040408,000000,11.1265,11.2429,11.1098,11.2053,3322275.8508204,0
+YUM.US,D,20040412,000000,11.0989,11.303,11.0989,11.227,2923630.6275001,0
+YUM.US,D,20040413,000000,11.2971,11.3246,10.9333,10.956,4409490.3729242,0
+YUM.US,D,20040414,000000,10.8801,10.8801,10.6287,10.8545,5367765.5459165,0
+YUM.US,D,20040415,000000,10.8545,10.8545,10.6229,10.7609,3602094.3764468,0
+YUM.US,D,20040416,000000,10.8377,11.1374,10.7845,11.0201,2976247.2560245,0
+YUM.US,D,20040419,000000,10.9333,10.9678,10.7845,10.8377,3247004.164229,0
+YUM.US,D,20040420,000000,10.9038,11.0201,10.4937,10.5046,5683822.425139,0
+YUM.US,D,20040421,000000,10.5046,10.5046,10.2512,10.3597,7096858.5004115,0
+YUM.US,D,20040422,000000,10.5046,11.5267,10.5046,11.3336,14567271.323776,0
+YUM.US,D,20040423,000000,11.3336,11.3336,11.0545,11.2053,4113638.5063056,0
+YUM.US,D,20040426,000000,11.2163,11.2202,10.9984,11.1739,3919895.2010733,0
+YUM.US,D,20040427,000000,11.1739,11.4104,11.0792,11.1265,5955978.3448108,0
+YUM.US,D,20040428,000000,11.1216,11.3246,11.0733,11.0969,5768507.7646702,0
+YUM.US,D,20040429,000000,11.1374,11.3246,10.9984,11.0901,4674323.5480199,0
+YUM.US,D,20040430,000000,11.1098,11.1926,10.962,11.1265,3800016.4548725,0
+YUM.US,D,20040503,000000,11.0733,11.3079,10.8545,11.2734,6075157.0780222,0
+YUM.US,D,20040504,000000,11.1926,11.2862,11.0792,11.1216,4906755.2523108,0
+YUM.US,D,20040505,000000,11.0615,11.236,11.0487,11.2202,3340396.0421297,0
+YUM.US,D,20040506,000000,11.1058,11.1926,11.0487,11.1374,2812119.5728013,0
+YUM.US,D,20040507,000000,11.0102,11.1098,10.8377,10.8377,2750790.3188379,0
+YUM.US,D,20040510,000000,10.7225,10.9274,10.6701,10.7736,4238391.9806428,0
+YUM.US,D,20040511,000000,10.7736,10.9038,10.7115,10.8318,2813515.5407338,0
+YUM.US,D,20040512,000000,10.7609,10.7903,10.4453,10.7115,3622653.4535919,0
+YUM.US,D,20040513,000000,10.6199,10.6465,10.3311,10.4179,6860251.066462,0
+YUM.US,D,20040514,000000,10.342,10.5538,10.342,10.4228,5656647.7179884,0
+YUM.US,D,20040517,000000,10.3537,10.475,10.1359,10.4021,3794450.844351,0
+YUM.US,D,20040518,000000,10.3705,10.5253,10.3655,10.5094,2692247.9281815,0
+YUM.US,D,20040519,000000,10.5657,10.6701,10.3655,10.3892,6485997.7450316,0
+YUM.US,D,20040520,000000,10.4453,10.4453,10.0551,10.2512,5385196.883864,0
+YUM.US,D,20040521,000000,10.2719,10.4326,10.2118,10.4326,4416800.9433612,0
+YUM.US,D,20040524,000000,10.5371,10.61,10.4069,10.475,4876084.5382597,0
+YUM.US,D,20040525,000000,10.4453,10.5479,10.3311,10.5371,4806040.6298341,0
+YUM.US,D,20040526,000000,10.4867,10.6564,10.4867,10.5598,2066407.9093401,0
+YUM.US,D,20040527,000000,10.5538,10.6199,10.4453,10.4867,3068243.1659928,0
+YUM.US,D,20040528,000000,10.4623,10.8259,10.4453,10.7609,4733564.9371541,0
+YUM.US,D,20040601,000000,10.6564,10.7845,10.4623,10.6396,4615780.1428518,0
+YUM.US,D,20040602,000000,10.6396,10.7312,10.5598,10.6465,2671341.8880765,0
+YUM.US,D,20040603,000000,10.6287,10.7115,10.5775,10.6287,2401624.8542404,0
+YUM.US,D,20040604,000000,10.6751,10.7225,10.61,10.6396,2202652.7563307,0
+YUM.US,D,20040607,000000,10.6465,10.6564,10.5598,10.6199,2397449.1245819,0
+YUM.US,D,20040608,000000,10.5657,10.962,10.5657,10.9038,5556291.218099,0
+YUM.US,D,20040609,000000,10.8643,10.9925,10.7312,10.8042,2431592.5117675,0
+YUM.US,D,20040610,000000,10.7973,10.8377,10.7382,10.748,2242730.0217408,0
+YUM.US,D,20040614,000000,10.6751,10.681,10.5775,10.5854,2981827.069708,0
+YUM.US,D,20040615,000000,10.6564,10.748,10.5903,10.7263,2860906.4201156,0
+YUM.US,D,20040616,000000,10.7263,10.8377,10.681,10.8092,2159440.6501421,0
+YUM.US,D,20040617,000000,10.8486,10.9865,10.7225,10.8427,3210763.7816099,0
+YUM.US,D,20040618,000000,10.7903,10.9146,10.7225,10.9038,3529967.67575,0
+YUM.US,D,20040621,000000,10.8683,10.9038,10.7382,10.7382,2175819.9395823,0
+YUM.US,D,20040622,000000,10.7046,10.8042,10.6287,10.748,3460614.6497095,0
+YUM.US,D,20040623,000000,10.7312,10.748,10.6396,10.7312,3133758.2947305,0
+YUM.US,D,20040624,000000,10.6859,10.8545,10.6859,10.8042,4436323.1896726,0
+YUM.US,D,20040625,000000,10.8042,10.8427,10.7609,10.7973,3680499.8893053,0
+YUM.US,D,20040628,000000,10.8042,10.886,10.6701,10.6701,2385249.6228464,0
+YUM.US,D,20040629,000000,10.6564,10.7312,10.6465,10.681,2332984.0153283,0
+YUM.US,D,20040630,000000,10.6751,10.7422,10.4623,10.681,4396245.9242625,0
+YUM.US,D,20040701,000000,10.6465,10.7609,10.4997,10.6287,5158689.9271933,0
+YUM.US,D,20040702,000000,10.6287,10.6701,10.4623,10.5094,2669599.9716957,0
+YUM.US,D,20040706,000000,10.4396,10.4396,10.2719,10.2966,4188554.0993328,0
+YUM.US,D,20040707,000000,10.2906,10.4453,10.2631,10.4119,3917803.2781978,0
+YUM.US,D,20040708,000000,10.3597,10.3834,10.2679,10.3074,2855676.6129268,0
+YUM.US,D,20040709,000000,10.3074,10.3962,10.3074,10.336,2135402.8127932,0
+YUM.US,D,20040712,000000,10.336,10.5775,10.2631,10.5301,3265825.3830394,0
+YUM.US,D,20040713,000000,10.5301,10.6504,10.5046,10.6199,3057096.7272761,0
+YUM.US,D,20040714,000000,10.6988,11.161,10.681,10.8929,11416790.834691,0
+YUM.US,D,20040715,000000,10.9984,11.2053,10.962,11.161,8218219.4532356,0
+YUM.US,D,20040716,000000,11.1876,11.1926,11.0102,11.0487,4015723.9357865,0
+YUM.US,D,20040719,000000,11.1216,11.23,11.0368,11.2202,4358611.6027342,0
+YUM.US,D,20040720,000000,11.1926,11.3453,11.1679,11.2616,6137876.2128486,0
+YUM.US,D,20040721,000000,11.3207,11.3246,11.0043,11.0201,5746906.7841338,0
+YUM.US,D,20040722,000000,10.7609,10.9865,10.61,10.956,6045185.3624488,0
+YUM.US,D,20040723,000000,10.8929,10.962,10.7845,10.8742,3040014.3813119,0
+YUM.US,D,20040726,000000,10.9038,10.9984,10.8545,10.9383,3371401.545002,0
+YUM.US,D,20040727,000000,10.9451,11.236,10.9451,11.2053,4183334.4372597,0
+YUM.US,D,20040728,000000,11.1482,11.161,10.956,11.0487,3077995.6658001,0
+YUM.US,D,20040729,000000,11.0901,11.1265,10.9383,11.0201,2288378.9847419,0
+YUM.US,D,20040730,000000,10.9865,11.0368,10.8643,11.0201,3172433.5051387,0
+YUM.US,D,20040802,000000,10.886,11.0989,10.886,11.0792,3256063.752628,0
+YUM.US,D,20040803,000000,11.0901,11.1374,10.956,10.9797,2831987.7675612,0
+YUM.US,D,20040804,000000,10.9146,10.9737,10.7539,10.9333,2429158.6984898,0
+YUM.US,D,20040805,000000,10.8545,10.9333,10.6396,10.6564,2969279.5905011,0
+YUM.US,D,20040806,000000,10.6199,10.6633,10.4997,10.5538,3315307.1707853,0
+YUM.US,D,20040809,000000,10.5903,10.6988,10.5479,10.6564,3112152.2416361,0
+YUM.US,D,20040810,000000,10.6564,10.8377,10.6199,10.8377,2717336.7995259,0
+YUM.US,D,20040811,000000,10.7539,10.7539,10.61,10.6504,2705839.3398032,0
+YUM.US,D,20040812,000000,10.7115,10.7312,10.4573,10.6337,4226893.5064084,0
+YUM.US,D,20040813,000000,10.6337,10.7796,10.6337,10.748,3821276.5595185,0
+YUM.US,D,20040816,000000,10.748,10.816,10.681,10.7312,2858117.5277855,0
+YUM.US,D,20040817,000000,10.6859,10.9737,10.6337,10.8683,2463659.1937511,0
+YUM.US,D,20040818,000000,10.8742,11.0615,10.8486,11.0368,4071475.4050895,0
+YUM.US,D,20040819,000000,10.9865,11.026,10.9274,11.0102,2876235.6900718,0
+YUM.US,D,20040820,000000,10.9984,11.2053,10.962,11.2005,1891122.6277731,0
+YUM.US,D,20040823,000000,11.2005,11.2734,11.0792,11.1315,1769166.1618587,0
+YUM.US,D,20040824,000000,11.1926,11.3207,11.1926,11.2734,3235853.667466,0
+YUM.US,D,20040825,000000,11.2734,11.4371,11.1798,11.3513,3932085.5722046,0
+YUM.US,D,20040826,000000,11.3306,11.4251,11.2803,11.4104,2581087.8944892,0
+YUM.US,D,20040827,000000,11.3611,11.4371,11.2734,11.2971,2455291.5022488,0
+YUM.US,D,20040830,000000,11.2971,11.3336,11.2163,11.2487,2820137.2578088,0
+YUM.US,D,20040831,000000,11.2616,11.3987,11.2005,11.3987,2848006.9053909,0
+YUM.US,D,20040901,000000,11.4371,11.5199,11.3306,11.5199,4368369.1750994,0
+YUM.US,D,20040902,000000,11.4932,11.5741,11.3375,11.4685,3263380.4101344,0
+YUM.US,D,20040903,000000,11.504,11.5326,11.4301,11.4685,3139683.0423508,0
+YUM.US,D,20040907,000000,11.4685,11.4824,11.3246,11.4144,3985059.3088047,0
+YUM.US,D,20040908,000000,11.4144,11.4972,11.2862,11.2862,3647399.4200227,0
+YUM.US,D,20040909,000000,11.5376,11.6816,11.5376,11.6499,8519301.1270429,0
+YUM.US,D,20040910,000000,11.5977,11.7692,11.5553,11.7407,3591288.8136208,0
+YUM.US,D,20040913,000000,11.7407,11.7692,11.6609,11.7287,2255972.4413793,0
+YUM.US,D,20040914,000000,11.6746,11.7347,11.5651,11.5918,4527274.1527147,0
+YUM.US,D,20040915,000000,11.5603,11.643,11.5553,11.5651,2649384.8139759,0
+YUM.US,D,20040916,000000,11.5494,11.6873,11.5444,11.5651,2668896.9151716,0
+YUM.US,D,20040917,000000,11.6145,11.722,11.58,11.6746,3291606.1512806,0
+YUM.US,D,20040920,000000,11.6746,11.7692,11.6499,11.6746,2446583.9493678,0
+YUM.US,D,20040921,000000,11.6746,11.6963,11.6145,11.6559,2721520.6452772,0
+YUM.US,D,20040922,000000,11.5494,11.5553,11.4044,11.4824,4124095.0771486,0
+YUM.US,D,20040923,000000,11.4824,11.5858,11.4685,11.5326,3420545.5003921,0
+YUM.US,D,20040924,000000,11.5199,11.6746,11.5199,11.6499,2570635.3816923,0
+YUM.US,D,20040927,000000,11.5977,11.6272,11.4932,11.5267,2280359.2707112,0
+YUM.US,D,20040928,000000,11.5741,11.5858,11.5199,11.5651,1951405.9202986,0
+YUM.US,D,20040929,000000,11.5494,11.5977,11.504,11.5977,2300222.3929132,0
+YUM.US,D,20040930,000000,11.5691,11.7287,11.5444,11.6686,3457478.7944194,0
+YUM.US,D,20041001,000000,11.5918,11.7033,11.4932,11.5918,4007009.2813243,0
+YUM.US,D,20041004,000000,11.5918,11.7692,11.5444,11.7287,5408890.8017876,0
+YUM.US,D,20041005,000000,11.7287,11.9595,11.708,11.9101,6577293.6420105,0
+YUM.US,D,20041006,000000,12.1102,12.2236,11.8806,11.9278,6389471.0263522,0
+YUM.US,D,20041007,000000,11.8747,12.057,11.8677,11.9899,4092033.4677229,0
+YUM.US,D,20041008,000000,11.9398,12.0748,11.8619,11.8855,3360609.1708264,0
+YUM.US,D,20041011,000000,11.8855,11.9338,11.7634,11.8677,2688068.1404767,0
+YUM.US,D,20041012,000000,11.7811,12.0698,11.7811,12.057,4542250.3726414,0
+YUM.US,D,20041013,000000,12.1043,12.1871,12.0285,12.1152,5545138.6923129,0
+YUM.US,D,20041014,000000,12.1221,12.2,12.0856,12.1713,3787819.9966718,0
+YUM.US,D,20041015,000000,12.1713,12.3271,12.1713,12.2975,4355126.755461,0
+YUM.US,D,20041018,000000,12.2236,12.3814,12.0087,12.3695,4297285.3923054,0
+YUM.US,D,20041019,000000,12.3528,12.5568,12.3399,12.4168,7132059.0086622,0
+YUM.US,D,20041020,000000,12.3951,12.4878,12.194,12.4759,5405750.8884511,0
+YUM.US,D,20041021,000000,12.3951,12.5943,12.3655,12.4809,6269952.4317617,0
+YUM.US,D,20041022,000000,12.4809,12.4927,12.2847,12.2975,2983913.9200257,0
+YUM.US,D,20041025,000000,12.2975,12.3143,12.1773,12.2069,2949416.4682992,0
+YUM.US,D,20041026,000000,12.2069,12.4415,12.2,12.4316,4661779.1123476,0
+YUM.US,D,20041027,000000,12.4464,12.4986,12.3271,12.4927,3049427.0197402,0
+YUM.US,D,20041028,000000,12.4927,12.5352,12.3528,12.4878,3627531.2252629,0
+YUM.US,D,20041029,000000,12.4266,12.5223,12.3814,12.4809,4031407.2702836,0
+YUM.US,D,20041101,000000,12.4582,12.5223,12.4119,12.4927,3987490.0785476,0
+YUM.US,D,20041102,000000,12.5045,12.5883,12.4119,12.4415,4084018.8262501,0
+YUM.US,D,20041103,000000,12.5352,12.6938,12.4809,12.6938,6166802.9814957,0
+YUM.US,D,20041104,000000,12.6544,13.2251,12.6454,13.1187,7433124.4502842,0
+YUM.US,D,20041105,000000,13.1254,13.2497,13.0299,13.2025,5702650.7455304,0
+YUM.US,D,20041108,000000,13.2025,13.2025,12.9835,13.0171,6427805.3608698,0
+YUM.US,D,20041109,000000,12.9835,13.0299,12.8475,12.9116,4793496.1941618,0
+YUM.US,D,20041110,000000,12.9431,13.2025,12.9431,13.0673,3582232.2687566,0
+YUM.US,D,20041111,000000,13.0673,13.1531,12.9116,13.093,3393708.6255973,0
+YUM.US,D,20041112,000000,13.0516,13.0605,12.8821,12.8989,4993867.3035387,0
+YUM.US,D,20041115,000000,12.7421,12.9383,12.5883,12.8624,6435822.0313658,0
+YUM.US,D,20041116,000000,12.8121,12.8258,12.6544,12.7056,3130622.4394403,0
+YUM.US,D,20041117,000000,12.7303,12.8989,12.5883,12.6011,3358165.212433,0
+YUM.US,D,20041118,000000,12.6544,12.7362,12.4582,12.6652,4178802.614037,0
+YUM.US,D,20041119,000000,12.6297,12.6416,12.5045,12.5469,2566454.5794761,0
+YUM.US,D,20041122,000000,12.5686,12.747,12.5223,12.747,2635099.4764345,0
+YUM.US,D,20041123,000000,12.8525,13.0673,12.8378,13.0605,5469519.02825,0
+YUM.US,D,20041124,000000,13.098,13.2409,13.098,13.1294,3527870.6803165,0
+YUM.US,D,20041126,000000,13.1591,13.2025,13.086,13.1354,1237755.8662633,0
+YUM.US,D,20041129,000000,13.1985,13.2142,12.961,13.086,4799770.948277,0
+YUM.US,D,20041130,000000,13.0466,13.1028,13.0171,13.0299,4205984.4227687,0
+YUM.US,D,20041201,000000,13.1294,13.4754,13.1187,13.4754,4257556.1043669,0
+YUM.US,D,20041202,000000,13.2409,13.3542,13.1187,13.3325,6382855.3963465,0
+YUM.US,D,20041203,000000,13.2842,13.3986,13.2606,13.367,7087099.9135348,0
+YUM.US,D,20041206,000000,13.367,13.3986,13.2083,13.3108,4110506.7090618,0
+YUM.US,D,20041207,000000,13.3168,13.4646,13.2409,13.2409,7479475.4552978,0
+YUM.US,D,20041208,000000,13.2409,13.2409,12.9925,13.1354,11034522.871787,0
+YUM.US,D,20041209,000000,13.086,13.1985,13.0171,13.1728,5644452.2742994,0
+YUM.US,D,20041210,000000,13.4093,13.4093,13.0673,13.1591,3474557.0823374,0
+YUM.US,D,20041213,000000,13.1659,13.3039,13.1414,13.2497,3806297.296057,0
+YUM.US,D,20041214,000000,13.232,13.3168,13.1857,13.2409,3976350.741412,0
+YUM.US,D,20041215,000000,13.2359,13.4203,13.2359,13.2665,4004924.4600298,0
+YUM.US,D,20041216,000000,13.232,13.3867,13.2142,13.2911,3206587.0374399,0
+YUM.US,D,20041217,000000,13.2142,13.3867,13.2025,13.2911,5550361.3979207,0
+YUM.US,D,20041220,000000,13.3276,13.3729,13.2409,13.3039,4030708.2718058,0
+YUM.US,D,20041221,000000,13.3217,13.4035,13.2142,13.3425,5195280.3163069,0
+YUM.US,D,20041222,000000,13.3039,13.3729,13.1985,13.2409,5017910.2134453,0
+YUM.US,D,20041223,000000,13.2409,13.3039,13.1857,13.2793,2019711.9703897,0
+YUM.US,D,20041227,000000,13.3168,13.4203,13.232,13.2911,1404665.3402355,0
+YUM.US,D,20041228,000000,13.2793,13.5395,13.2793,13.4863,2877287.7385791,0
+YUM.US,D,20041229,000000,13.4577,13.5651,13.4577,13.5277,2357371.8591718,0
+YUM.US,D,20041230,000000,13.5159,13.579,13.4922,13.5395,2390823.3494605,0
+YUM.US,D,20041231,000000,13.5159,13.6204,13.504,13.5395,1907151.9107185,0
+YUM.US,D,20050103,000000,13.5395,13.5918,13.3986,13.436,4079835.9950106,0
+YUM.US,D,20050104,000000,13.431,13.5159,13.2556,13.2556,4044292.5818463,0
+YUM.US,D,20050105,000000,13.2793,13.3729,13.1788,13.232,2664024.2160584,0
+YUM.US,D,20050106,000000,13.1471,13.4093,13.1414,13.3729,2257712.328737,0
+YUM.US,D,20050107,000000,13.367,13.4093,13.2142,13.3039,2534391.9555387,0
+YUM.US,D,20050110,000000,13.2409,13.4093,13.1294,13.3039,2640670.1595138,0
+YUM.US,D,20050111,000000,13.2083,13.4035,13.1925,13.3425,2811077.6694099,0
+YUM.US,D,20050112,000000,13.2911,13.3425,13.1354,13.2142,3701408.9729449,0
+YUM.US,D,20050113,000000,13.2142,13.2202,13.0042,13.023,3268960.223818,0
+YUM.US,D,20050114,000000,13.0605,13.0803,12.9244,12.9658,5250337.8596901,0
+YUM.US,D,20050118,000000,12.8565,13.1659,12.8435,13.0576,5541307.8965912,0
+YUM.US,D,20050119,000000,13.0466,13.2793,13.0349,13.1659,3161630.9858473,0
+YUM.US,D,20050120,000000,13.0673,13.2142,13.0605,13.098,3459920.7237897,0
+YUM.US,D,20050121,000000,13.098,13.2083,13.0605,13.0605,3003772.9841812,0
+YUM.US,D,20050124,000000,13.0466,13.1414,13.023,13.0516,2844175.0951577,0
+YUM.US,D,20050125,000000,13.0576,13.1354,12.9895,13.0803,3826507.3812189,0
+YUM.US,D,20050126,000000,13.0605,13.1925,13.0576,13.1187,5132902.057371,0
+YUM.US,D,20050127,000000,13.0466,13.1354,12.9777,12.9984,4424470.6508971,0
+YUM.US,D,20050128,000000,12.9244,13.0171,12.8525,12.95,4399730.7715357,0
+YUM.US,D,20050131,000000,13.0171,13.3425,13.0171,13.3039,3809080.1013177,0
+YUM.US,D,20050201,000000,13.2409,13.2911,13.0466,13.1531,4885143.112147,0
+YUM.US,D,20050202,000000,13.1728,13.232,13.0299,13.093,5000139.014119,0
+YUM.US,D,20050203,000000,13.1147,13.3168,13.0733,13.2497,3338305.1337659,0
+YUM.US,D,20050204,000000,13.1925,13.3325,13.093,13.3168,4909884.00602,0
+YUM.US,D,20050207,000000,13.3168,13.3483,13.2251,13.2911,2669941.8620978,0
+YUM.US,D,20050208,000000,13.2911,13.3483,13.2606,13.2724,3425076.3091031,0
+YUM.US,D,20050209,000000,13.1925,13.2409,13.0171,13.0299,3571077.7139473,0
+YUM.US,D,20050210,000000,13.1187,13.3395,13.0299,13.3039,4513677.6685353,0
+YUM.US,D,20050211,000000,13.2409,13.5848,13.232,13.4824,4678857.4002656,0
+YUM.US,D,20050214,000000,13.4971,13.7958,13.4754,13.7121,4239442.0001269,0
+YUM.US,D,20050215,000000,13.6608,13.8017,13.5918,13.7958,4169740.9966149,0
+YUM.US,D,20050216,000000,13.7958,13.8776,13.7228,13.7742,7493760.7928392,0
+YUM.US,D,20050217,000000,13.78,13.8126,13.6884,13.7958,7743257.5963978,0
+YUM.US,D,20050218,000000,13.7742,13.9072,13.7742,13.8263,4322721.22661,0
+YUM.US,D,20050222,000000,13.6608,13.7288,13.4971,13.5651,3650529.1882434,0
+YUM.US,D,20050223,000000,13.5651,13.6381,13.5395,13.5848,3166856.7349898,0
+YUM.US,D,20050224,000000,13.4203,13.8382,13.4203,13.8263,5965043.0057675,0
+YUM.US,D,20050225,000000,13.8441,14.0788,13.8382,14.0314,4871202.7085423,0
+YUM.US,D,20050228,000000,14.0314,14.1014,13.9121,13.9979,3396151.5694791,0
+YUM.US,D,20050301,000000,13.9979,14.1783,13.9713,14.1359,4858313.3389333,0
+YUM.US,D,20050302,000000,14.1536,14.5016,14.1536,14.3724,6320477.1374106,0
+YUM.US,D,20050303,000000,14.3774,14.5429,14.2167,14.3222,5827396.1037751,0
+YUM.US,D,20050304,000000,14.3892,14.4306,14.2167,14.3724,5619015.4254833,0
+YUM.US,D,20050307,000000,14.3774,14.8426,14.3774,14.7135,5907544.5475258,0
+YUM.US,D,20050308,000000,14.6918,14.7135,14.5016,14.6553,4395894.9032563,0
+YUM.US,D,20050309,000000,14.5952,14.5952,14.3617,14.4128,4704989.1895131,0
+YUM.US,D,20050310,000000,14.4523,14.5194,14.3083,14.3724,4455139.3359252,0
+YUM.US,D,20050311,000000,14.3617,14.5952,14.336,14.5775,4156155.6720629,0
+YUM.US,D,20050314,000000,14.5834,14.8013,14.5144,14.7796,5783841.0926726,0
+YUM.US,D,20050315,000000,14.8013,14.884,14.7253,14.819,6147980.7481737,0
+YUM.US,D,20050316,000000,14.7509,14.8061,14.6376,14.7135,5207127.7825246,0
+YUM.US,D,20050317,000000,14.7135,14.7135,14.4483,14.5016,4900830.5046906,0
+YUM.US,D,20050318,000000,14.4631,14.5321,14.3617,14.4789,5895696.0667966,0
+YUM.US,D,20050321,000000,14.4227,14.6306,14.336,14.6258,3552609.5451663,0
+YUM.US,D,20050322,000000,14.6376,14.8013,14.5675,14.6306,5517258.8996151,0
+YUM.US,D,20050323,000000,14.676,14.6879,14.475,14.5194,4811619.4290061,0
+YUM.US,D,20050324,000000,14.7017,15.0446,14.6071,15.0151,8637775.7892187,0
+YUM.US,D,20050328,000000,15.0446,15.37,15.0446,15.2606,8500483.9662788,0
+YUM.US,D,20050329,000000,15.2103,15.2724,15.0663,15.1137,6711807.7322475,0
+YUM.US,D,20050330,000000,15.0032,15.2103,14.9727,15.2103,4081579.9404147,0
+YUM.US,D,20050331,000000,14.8554,14.9323,14.7253,14.8721,7000677.7301804,0
+YUM.US,D,20050401,000000,14.8061,15.0032,14.6199,14.6918,7302102.3089014,0
+YUM.US,D,20050404,000000,14.6258,14.7796,14.5429,14.7677,3791659.9229976,0
+YUM.US,D,20050405,000000,14.7017,14.8958,14.7017,14.7796,3984360.3103269,0
+YUM.US,D,20050406,000000,14.7796,14.8958,14.7509,14.813,3907003.8024412,0
+YUM.US,D,20050407,000000,14.8317,14.8721,14.7135,14.7796,4224797.5254865,0
+YUM.US,D,20050408,000000,14.6613,14.7253,14.5194,14.5321,4003874.4405457,0
+YUM.US,D,20050411,000000,14.5321,14.5321,14.3083,14.4415,4849251.7215112,0
+YUM.US,D,20050412,000000,14.3675,14.7854,14.3429,14.7017,4309480.8359947,0
+YUM.US,D,20050413,000000,14.7017,14.7618,14.5194,14.5675,4554797.8518484,0
+YUM.US,D,20050414,000000,14.5016,14.6021,14.4365,14.5371,7126126.1449491,0
+YUM.US,D,20050415,000000,14.4631,14.5725,14.3497,14.4128,6229870.0937938,0
+YUM.US,D,20050418,000000,14.4001,14.4001,14.1674,14.2896,4777820.9757574,0
+YUM.US,D,20050419,000000,14.3617,14.4631,14.3497,14.4128,4034540.082039,0
+YUM.US,D,20050420,000000,14.4128,14.4306,14.1359,14.1487,6285277.6436715,0
+YUM.US,D,20050421,000000,13.92,14.0788,13.3916,13.5395,18285052.48458,0
+YUM.US,D,20050422,000000,13.5277,13.7742,13.4922,13.7347,9259089.0573953,0
+YUM.US,D,20050425,000000,13.7455,13.855,13.7121,13.8382,6834817.2611807,0
+YUM.US,D,20050426,000000,13.8441,14.062,13.7899,13.7899,6620151.6836582,0
+YUM.US,D,20050427,000000,13.7455,13.8017,13.6036,13.7396,4462807.014438,0
+YUM.US,D,20050428,000000,13.5573,13.7061,13.4705,13.5159,6863381.8491943,0
+YUM.US,D,20050429,000000,13.3483,13.4971,13.2409,13.4754,5960856.1164817,0
+YUM.US,D,20050502,000000,13.4754,13.6509,13.431,13.5395,4963901.6750348,0
+YUM.US,D,20050503,000000,13.5573,13.8382,13.5573,13.7742,5745504.7291318,0
+YUM.US,D,20050504,000000,13.8017,13.992,13.8017,13.9811,4984803.6570934,0
+YUM.US,D,20050505,000000,13.9811,13.9979,13.7899,13.8017,4166610.2138828,0
+YUM.US,D,20050506,000000,13.8382,14.0027,13.78,13.8313,2953947.2770102,0
+YUM.US,D,20050509,000000,13.8441,14.0314,13.7642,13.9309,4219920.7683271,0
+YUM.US,D,20050510,000000,13.8904,13.9476,13.8017,13.8667,2289422.9171565,0
+YUM.US,D,20050511,000000,13.8667,13.9309,13.7347,13.8973,3055698.7303205,0
+YUM.US,D,20050512,000000,13.8973,13.9811,13.7859,13.8904,2907603.3735777,0
+YUM.US,D,20050513,000000,13.9121,13.9476,13.644,13.7288,3536927.2251808,0
+YUM.US,D,20050516,000000,13.7455,13.9309,13.7228,13.7642,3338305.1337659,0
+YUM.US,D,20050517,000000,13.7169,13.8441,13.6558,13.8126,5051710.6957172,0
+YUM.US,D,20050518,000000,14.0571,14.8061,14.0077,14.7677,12186207.575703,0
+YUM.US,D,20050519,000000,14.5834,14.6662,14.3429,14.4631,9865070.012081,0
+YUM.US,D,20050520,000000,14.5016,14.5321,14.4306,14.5194,4748894.2071102,0
+YUM.US,D,20050523,000000,14.5084,14.6662,14.4365,14.5834,3123990.5772496,0
+YUM.US,D,20050524,000000,14.5775,14.5775,14.4069,14.4523,3549471.660853,0
+YUM.US,D,20050525,000000,14.4069,14.4907,14.2826,14.4631,3013532.5855697,0
+YUM.US,D,20050526,000000,14.5321,14.9205,14.5194,14.8554,6713544.5760705,0
+YUM.US,D,20050527,000000,14.8554,14.9205,14.7903,14.9155,3958570.4114815,0
+YUM.US,D,20050531,000000,14.7903,14.8554,14.7135,14.7135,5322469.6329449,0
+YUM.US,D,20050601,000000,14.6662,14.889,14.6662,14.7796,5322813.5523702,0
+YUM.US,D,20050602,000000,14.8554,15.1018,14.8013,15.0949,6054949.0218835,0
+YUM.US,D,20050603,000000,15.0269,15.2103,14.884,14.9323,4109113.7846641,0
+YUM.US,D,20050606,000000,14.9628,14.9845,14.8721,14.9205,2804104.9313286,0
+YUM.US,D,20050607,000000,14.9628,15.0949,14.9205,14.9688,4301459.0929409,0
+YUM.US,D,20050608,000000,14.9905,15.0378,14.8554,14.8721,2903422.5713613,0
+YUM.US,D,20050609,000000,14.8721,15.0663,14.7509,15.0536,2399533.9458763,0
+YUM.US,D,20050610,000000,15.0536,15.2724,14.9905,15.2389,3835220.0066579,0
+YUM.US,D,20050613,000000,15.1679,15.1974,15.0269,15.09,3006916.9555641,0
+YUM.US,D,20050614,000000,15.09,15.1393,14.9688,15.1186,2926421.5488535,0
+YUM.US,D,20050615,000000,15.1629,15.1974,14.9323,15.0446,3284291.5227972,0
+YUM.US,D,20050616,000000,15.0446,15.2211,15.0269,15.1916,3260942.5388106,0
+YUM.US,D,20050617,000000,15.2971,15.4321,15.2674,15.3019,5330137.3114578,0
+YUM.US,D,20050620,000000,15.1974,15.2437,15.09,15.2389,16010268.969505,0
+YUM.US,D,20050621,000000,15.1974,15.3591,15.1245,15.2783,5710311.3224622,0
+YUM.US,D,20050622,000000,15.2674,15.2724,15.0949,15.2211,5866422.3351895,0
+YUM.US,D,20050623,000000,15.1974,15.2497,15.0378,15.0378,3478733.8265075,0
+YUM.US,D,20050624,000000,15.0092,15.2103,14.7559,14.7559,5044395.0527223,0
+YUM.US,D,20050627,000000,14.7796,14.8673,14.6879,14.7086,3294046.0516278,0
+YUM.US,D,20050628,000000,14.7204,14.9511,14.7204,14.9323,3633453.9438601,0
+YUM.US,D,20050629,000000,14.9628,14.9628,14.813,14.8998,1831538.3337252,0
+YUM.US,D,20050630,000000,14.889,15.0821,14.884,14.9451,3560622.1576159,0
+YUM.US,D,20050701,000000,14.9451,14.9628,14.745,14.7746,3593378.7074732,0
+YUM.US,D,20050705,000000,14.7253,14.819,14.6662,14.7135,3731373.5869372,0
+YUM.US,D,20050706,000000,14.7135,14.7677,14.5675,14.676,3098907.7929745,0
+YUM.US,D,20050707,000000,14.5016,14.7559,14.3774,14.7559,2997154.3106411,0
+YUM.US,D,20050708,000000,14.7253,14.9205,14.6494,14.884,3778070.5403991,0
+YUM.US,D,20050711,000000,14.9905,15.0032,14.8426,14.9205,2773789.29633,0
+YUM.US,D,20050712,000000,14.9392,15.0663,14.9392,15.0329,2641023.2095432,0
+YUM.US,D,20050713,000000,15.0032,15.0032,14.8061,14.8426,4126881.9404558,0
+YUM.US,D,20050714,000000,14.5952,14.6258,13.9476,14.3083,21375253.739184,0
+YUM.US,D,20050715,000000,14.3083,14.7746,14.2779,14.7559,7025770.6595712,0
+YUM.US,D,20050718,000000,14.7677,14.9205,14.7559,14.8604,4314004.5431246,0
+YUM.US,D,20050719,000000,14.8958,15.0772,14.7796,15.0605,4866320.878825,0
+YUM.US,D,20050720,000000,14.9845,15.3423,14.9787,15.2911,6029160.1375496,0
+YUM.US,D,20050721,000000,15.3423,15.3423,15.1068,15.1679,3920241.1495216,0
+YUM.US,D,20050722,000000,15.2043,15.2043,14.9905,15.1452,2719776.6998731,0
+YUM.US,D,20050725,000000,15.1452,15.2103,15.0772,15.1512,2161884.6085355,0
+YUM.US,D,20050726,000000,15.1846,15.1974,15.0772,15.0949,2957434.1533066,0
+YUM.US,D,20050727,000000,15.0949,15.1018,14.7903,14.819,4163468.271523,0
+YUM.US,D,20050728,000000,14.819,14.957,14.8061,14.8958,2989138.6546566,0
+YUM.US,D,20050729,000000,14.9205,15.0663,14.8958,15.0269,3683979.6640206,0
+YUM.US,D,20050801,000000,14.9628,15.0032,14.8554,14.8781,2986002.7993665,0
+YUM.US,D,20050802,000000,14.8781,14.9727,14.8604,14.9392,2172686.1133152,0
+YUM.US,D,20050803,000000,14.8721,14.8721,14.6494,14.7253,3992379.009846,0
+YUM.US,D,20050804,000000,14.7204,14.7253,14.6376,14.6987,1904371.134481,0
+YUM.US,D,20050805,000000,14.6987,14.6987,14.3153,14.3892,4038020.8712659,0
+YUM.US,D,20050808,000000,14.4631,14.5725,14.3892,14.4198,2927119.5328196,0
+YUM.US,D,20050809,000000,14.4306,14.5194,14.3892,14.5084,2060822.0085871,0
+YUM.US,D,20050810,000000,14.5084,14.7204,14.5084,14.5548,2150735.1262841,0
+YUM.US,D,20050811,000000,14.6376,14.9628,14.6071,14.9205,3670041.289439,0
+YUM.US,D,20050812,000000,14.9205,14.9205,14.676,14.7204,2920843.7641929,0
+YUM.US,D,20050815,000000,14.7135,14.9511,14.6553,14.9392,2367827.4155032,0
+YUM.US,D,20050816,000000,14.9155,14.9155,14.7796,14.813,4054057.2557926,0
+YUM.US,D,20050817,000000,14.7903,14.884,14.7677,14.819,2739642.8656097,0
+YUM.US,D,20050818,000000,14.819,14.819,14.6662,14.7086,2162932.5989963,0
+YUM.US,D,20050819,000000,14.7253,14.7677,14.6021,14.6071,2276883.5540421,0
+YUM.US,D,20050822,000000,14.5834,14.6553,14.3941,14.4592,4594173.0752459,0
+YUM.US,D,20050823,000000,14.3892,14.468,14.2779,14.4523,4997348.0927657,0
+YUM.US,D,20050824,000000,14.3774,14.4198,14.0177,14.062,5491825.0943339,0
+YUM.US,D,20050825,000000,14.062,14.1299,14.0501,14.1014,4649234.6766753,0
+YUM.US,D,20050826,000000,14.125,14.125,13.9309,14.0077,3754374.5934525,0
+YUM.US,D,20050829,000000,13.92,14.0314,13.855,13.9979,2875886.6980887,0
+YUM.US,D,20050830,000000,13.92,13.92,13.4489,13.5573,9688049.9157142,0
+YUM.US,D,20050831,000000,13.5218,13.6036,13.3789,13.5967,8423815.2972434,0
+YUM.US,D,20050901,000000,13.5504,13.5967,13.4093,13.4754,7826200.0050367,0
+YUM.US,D,20050902,000000,13.5454,13.572,13.431,13.4489,6119061.0811077,0
+YUM.US,D,20050906,000000,13.4754,13.8017,13.4754,13.7061,7222994.7540307,0
+YUM.US,D,20050907,000000,14.2048,14.5675,14.1536,14.5371,10190541.558756,0
+YUM.US,D,20050908,000000,14.4365,14.5675,14.3153,14.5144,5474047.8079379,0
+YUM.US,D,20050909,000000,14.5194,14.6376,14.4967,14.6376,2211364.3672581,0
+YUM.US,D,20050912,000000,14.6376,14.6376,14.475,14.5429,2195333.0552895,0
+YUM.US,D,20050913,000000,14.5321,14.5371,14.3153,14.3429,4571872.08172,0
+YUM.US,D,20050914,000000,14.3774,14.4907,14.1841,14.194,4761788.6492771,0
+YUM.US,D,20050915,000000,14.2167,14.3774,14.2167,14.3497,2672735.8269858,0
+YUM.US,D,20050916,000000,14.3892,14.5488,14.3222,14.5144,5112342.980226,0
+YUM.US,D,20050919,000000,14.3892,14.3941,14.2779,14.3083,4929051.1732788,0
+YUM.US,D,20050920,000000,14.336,14.4001,14.2048,14.2048,4691741.6973167,0
+YUM.US,D,20050921,000000,14.1359,14.1427,13.7455,13.8667,6975586.8298128,0
+YUM.US,D,20050922,000000,13.7859,14.0384,13.7455,13.9772,7597251.1189957,0
+YUM.US,D,20050923,000000,14.0738,14.1536,13.9811,14.0441,3547732.7880069,0
+YUM.US,D,20050926,000000,14.0738,14.2896,13.8776,13.9713,3757858.4262141,0
+YUM.US,D,20050927,000000,13.9417,13.9417,13.6942,13.8017,6636890.1101972,0
+YUM.US,D,20050928,000000,13.92,13.9259,13.6558,13.6558,5286225.1922797,0
+YUM.US,D,20050929,000000,13.6824,13.7396,13.2025,13.6942,8508146.5722336,0
+YUM.US,D,20050930,000000,13.7515,13.9072,13.6884,13.8904,5026622.8388843,0
+YUM.US,D,20051003,000000,13.7859,13.8313,13.4971,13.6036,8386880.9887044,0
+YUM.US,D,20051004,000000,13.6036,13.9121,13.6036,13.855,5266718.1636419,0
+YUM.US,D,20051005,000000,14.2335,14.6071,13.9309,14.0077,14601772.833549,0
+YUM.US,D,20051006,000000,13.9594,14.6376,13.9535,14.4001,11037659.74159,0
+YUM.US,D,20051007,000000,14.4631,14.6879,14.336,14.3724,7326502.3268839,0
+YUM.US,D,20051010,000000,14.3724,14.3774,14.0895,14.1743,6037522.7564939,0
+YUM.US,D,20051011,000000,14.1014,14.3025,14.1014,14.2335,6953986.863788,0
+YUM.US,D,20051012,000000,14.336,14.4857,14.2384,14.3617,8086848.3198696,0
+YUM.US,D,20051013,000000,14.3617,14.3892,14.1299,14.2048,8376083.541971,0
+YUM.US,D,20051014,000000,14.2779,14.4198,14.1783,14.3497,5844126.4142215,0
+YUM.US,D,20051017,000000,14.3429,14.3497,14.194,14.262,4862843.1331328,0
+YUM.US,D,20051018,000000,14.262,14.3497,14.1674,14.2335,6777665.7658988,0
+YUM.US,D,20051019,000000,14.2335,14.676,14.2167,14.6376,8032140.7829812,0
+YUM.US,D,20051020,000000,14.6376,14.9628,14.5321,14.6071,9846950.8352831,0
+YUM.US,D,20051021,000000,14.6494,14.884,14.5882,14.6987,7295139.7159359,0
+YUM.US,D,20051024,000000,14.7322,14.884,14.6494,14.7677,5643054.2773437,0
+YUM.US,D,20051025,000000,14.6987,14.9205,14.6494,14.7559,4838102.2392599,0
+YUM.US,D,20051026,000000,14.4907,14.7391,14.4069,14.4198,7562759.7543388,0
+YUM.US,D,20051027,000000,14.3774,14.4227,13.9476,13.9979,9016207.8838423,0
+YUM.US,D,20051028,000000,14.0845,14.3823,14.0738,14.3774,9836502.3805328,0
+YUM.US,D,20051031,000000,14.3774,14.6987,14.3429,14.5952,7773922.2233796,0
+YUM.US,D,20051101,000000,14.5952,14.6258,14.4365,14.4523,4455484.269862,0
+YUM.US,D,20051102,000000,14.3617,14.5834,14.3497,14.5429,5593580.6056904,0
+YUM.US,D,20051103,000000,14.6376,14.884,14.6258,14.7086,5977592.5139976,0
+YUM.US,D,20051104,000000,14.7509,14.9905,14.4789,14.9727,5879664.754828,0
+YUM.US,D,20051107,000000,14.7796,14.9628,14.5429,14.6021,8413364.8134698,0
+YUM.US,D,20051108,000000,14.5952,14.6376,14.5016,14.5882,8283389.6480364,0
+YUM.US,D,20051109,000000,14.5321,14.5834,14.1783,14.2167,11643293.733316,0
+YUM.US,D,20051110,000000,14.2167,14.2896,13.992,14.194,9596059.0783037,0
+YUM.US,D,20051111,000000,14.1132,14.1132,13.6697,13.92,13281082.674738,0
+YUM.US,D,20051114,000000,13.92,14.0895,13.8904,13.9663,6534780.5342996,0
+YUM.US,D,20051115,000000,13.51,13.8017,13.4489,13.6509,12695315.863261,0
+YUM.US,D,20051116,000000,13.644,13.6697,13.3729,13.4035,10109346.139054,0
+YUM.US,D,20051117,000000,13.4922,13.6942,13.4922,13.6312,11482647.853831,0
+YUM.US,D,20051118,000000,13.7515,14.0077,13.6608,13.9594,11383336.300868,0
+YUM.US,D,20051121,000000,13.9594,14.1192,13.8717,14.0501,7863828.2394954,0
+YUM.US,D,20051122,000000,14.0501,14.1536,13.9476,14.1132,5675810.827201,0
+YUM.US,D,20051123,000000,14.1132,14.2562,14.0955,14.2335,5245114.1395708,0
+YUM.US,D,20051125,000000,14.2216,14.2216,13.9979,14.0738,1945482.18719,0
+YUM.US,D,20051128,000000,14.1674,14.2275,13.9979,14.0895,4960758.7181635,0
+YUM.US,D,20051129,000000,14.1487,14.1743,14.0501,14.0895,4694186.6702218,0
+YUM.US,D,20051130,000000,14.1299,14.1487,13.9772,13.9979,6121153.0039831,0
+YUM.US,D,20051201,000000,13.9979,14.1132,13.7642,14.1132,8280597.7121715,0
+YUM.US,D,20051202,000000,14.1014,14.1014,13.9811,14.0314,5854925.8899781,0
+YUM.US,D,20051205,000000,14.0314,14.1014,13.8667,14.0384,6907988.9088038,0
+YUM.US,D,20051206,000000,14.0177,14.125,13.9476,13.9594,6794734.9232127,0
+YUM.US,D,20051207,000000,13.8904,13.8904,13.7455,13.8126,6939000.4987455,0
+YUM.US,D,20051208,000000,13.8126,13.9417,13.7515,13.92,6782193.5310751,0
+YUM.US,D,20051209,000000,13.8973,13.9713,13.7859,13.8126,4248145.4949618,0
+YUM.US,D,20051212,000000,13.8017,13.8263,13.644,13.7228,5093176.8274788,0
+YUM.US,D,20051213,000000,13.6942,13.8126,13.6608,13.7642,4198316.7442559,0
+YUM.US,D,20051214,000000,13.6884,13.8667,13.6312,13.8263,3395106.6225529,0
+YUM.US,D,20051215,000000,13.7642,13.8441,13.6884,13.78,3843228.5610611,0
+YUM.US,D,20051216,000000,13.848,13.9476,13.8263,13.8667,4484060.0175028,0
+YUM.US,D,20051219,000000,13.8441,13.855,13.5277,13.5504,4330733.8390595,0
+YUM.US,D,20051220,000000,13.5454,13.7859,13.4754,13.7859,5105371.2566563,0
+YUM.US,D,20051221,000000,13.855,14.0314,13.7228,13.7742,3857866.9486321,0
+YUM.US,D,20051222,000000,13.8017,13.9417,13.7742,13.8973,2955693.2514374,0
+YUM.US,D,20051223,000000,13.9476,13.9713,13.8441,13.8609,2220771.9331287,0
+YUM.US,D,20051227,000000,13.8609,13.92,13.5651,13.6085,3490587.3797945,0
+YUM.US,D,20051228,000000,13.6312,13.6992,13.5218,13.644,2652174.7208178,0
+YUM.US,D,20051229,000000,13.6608,13.7061,13.6085,13.6381,1492485.5205454,0
+YUM.US,D,20051230,000000,13.5918,13.6036,13.3612,13.4537,2767519.6147728,0
+YUM.US,D,20060103,000000,13.5159,13.5159,13.2842,13.4203,5180295.9802877,0
+YUM.US,D,20060104,000000,13.4203,13.5504,13.3325,13.5277,9022133.6459743,0
+YUM.US,D,20060105,000000,13.7642,14.125,13.7642,14.1092,9972749.2565465,0
+YUM.US,D,20060106,000000,14.3497,14.4592,14.0501,14.0668,8787612.0478308,0
+YUM.US,D,20060109,000000,14.0501,14.2167,14.0314,14.1783,5106772.2971467,0
+YUM.US,D,20060110,000000,14.0738,14.2167,14.062,14.1674,5895003.1553883,0
+YUM.US,D,20060111,000000,14.1132,14.1674,13.9309,14.0177,3624047.3925012,0
+YUM.US,D,20060112,000000,13.9476,13.9811,13.7899,13.7899,6396094.7724503,0
+YUM.US,D,20060113,000000,13.8441,13.9594,13.7859,13.7859,5334319.1281856,0
+YUM.US,D,20060117,000000,13.7455,13.7859,13.5573,13.6204,5172281.3388149,0
+YUM.US,D,20060118,000000,13.5918,13.8263,13.572,13.6942,2644861.1068459,0
+YUM.US,D,20060119,000000,13.6608,13.8126,13.6312,13.7742,3236197.5868913,0
+YUM.US,D,20060120,000000,13.7169,13.7583,13.3867,13.4863,5907544.5475258,0
+YUM.US,D,20060123,000000,13.5159,13.6085,13.4705,13.572,3085667.4023591,0
+YUM.US,D,20060124,000000,13.6036,13.6509,13.431,13.644,3866227.5385532,0
+YUM.US,D,20060125,000000,13.7121,14.0384,13.7061,14.0177,6516313.3800301,0
+YUM.US,D,20060126,000000,14.062,14.1132,13.9713,14.0077,4487892.8422477,0
+YUM.US,D,20060127,000000,14.0501,14.4306,14.0314,14.4128,5673724.9913948,0
+YUM.US,D,20060130,000000,14.3497,14.4128,14.125,14.2729,3875289.1559753,0
+YUM.US,D,20060131,000000,14.1192,14.2669,14.1014,14.194,5894300.0988642,0
+YUM.US,D,20060201,000000,14.1014,14.4365,14.1014,14.4069,5062165.2375371,0
+YUM.US,D,20060202,000000,14.3774,14.5321,14.2779,14.3497,5961901.0634079,0
+YUM.US,D,20060203,000000,14.3497,14.5194,14.2956,14.4789,5388684.774672,0
+YUM.US,D,20060206,000000,14.4128,14.7135,14.3941,14.6879,6034384.8721805,0
+YUM.US,D,20060207,000000,14.8554,14.9451,14.4415,14.5084,7376326.0050318,0
+YUM.US,D,20060208,000000,14.4789,14.5016,14.2048,14.3429,5127328.3307569,0
+YUM.US,D,20060209,000000,14.3083,14.4198,14.1359,14.1427,6373096.8094699,0
+YUM.US,D,20060210,000000,14.1674,14.3892,14.1427,14.3724,4294143.4499459,0
+YUM.US,D,20060213,000000,14.3083,14.4001,14.1783,14.3774,3020500.2510931,0
+YUM.US,D,20060214,000000,14.3774,14.5548,14.2956,14.5084,3500694.9586544,0
+YUM.US,D,20060215,000000,14.4069,14.5548,14.3083,14.5194,4452001.4516119,0
+YUM.US,D,20060216,000000,14.4483,14.5252,14.3892,14.4907,3539717.1320225,0
+YUM.US,D,20060217,000000,14.4523,14.4857,14.3497,14.3497,3495807.0418676,0
+YUM.US,D,20060221,000000,14.326,14.3617,13.9417,14.1014,6085610.6053305,0
+YUM.US,D,20060222,000000,14.1674,14.3222,14.1359,14.1674,3934182.567638,0
+YUM.US,D,20060223,000000,14.1743,14.3774,14.1299,14.3153,3777376.6144793,0
+YUM.US,D,20060224,000000,14.2896,14.326,14.0738,14.2779,3302764.7641363,0
+YUM.US,D,20060227,000000,14.3083,14.3429,14.125,14.1891,3982618.3939461,0
+YUM.US,D,20060228,000000,14.1132,14.2048,13.6697,13.6884,8585159.1606943,0
+YUM.US,D,20060301,000000,13.6884,14.0177,13.4754,14.0177,9642399.9382016,0
+YUM.US,D,20060302,000000,14.0077,14.0127,13.6755,13.8017,8246441.1363355,0
+YUM.US,D,20060303,000000,13.7742,14.0501,13.7515,13.9476,5776518.3480967,0
+YUM.US,D,20060306,000000,13.9772,13.988,13.8263,13.8776,5789068.8708384,0
+YUM.US,D,20060307,000000,13.78,13.8776,13.6154,13.6312,6550462.8542851,0
+YUM.US,D,20060308,000000,13.6381,14.0027,13.6312,13.9594,5353135.2744383,0
+YUM.US,D,20060309,000000,13.9594,14.0738,13.92,14.062,4950654.1828384,0
+YUM.US,D,20060310,000000,14.062,14.0895,13.9663,13.9979,4812316.3984607,0
+YUM.US,D,20060313,000000,14.0177,14.0571,13.8667,13.8973,3893410.3617965,0
+YUM.US,D,20060314,000000,13.8313,14.1192,13.6992,14.0501,3862742.69128,0
+YUM.US,D,20060315,000000,14.0077,14.0177,13.8855,13.992,4711256.8420471,0
+YUM.US,D,20060316,000000,14.0384,14.4365,14.0384,14.3547,6115229.2708744,0
+YUM.US,D,20060317,000000,14.4907,14.6071,14.4415,14.4789,9482110.1522811,0
+YUM.US,D,20060320,000000,14.4227,14.5321,14.332,14.3774,3443892.4553557,0
+YUM.US,D,20060321,000000,14.3617,14.4001,14.2335,14.2432,3482221.7173155,0
+YUM.US,D,20060322,000000,13.9713,14.3429,13.9713,14.2729,3504867.6447782,0
+YUM.US,D,20060323,000000,14.194,14.2048,13.9979,13.9979,5293895.9143272,0
+YUM.US,D,20060324,000000,13.9594,14.2048,13.9594,13.9979,2939658.895934,0
+YUM.US,D,20060327,000000,13.9979,14.1783,13.9772,14.0895,4471171.6624053,0
+YUM.US,D,20060328,000000,14.0314,14.1014,13.9811,14.0177,4244660.6476884,0
+YUM.US,D,20060329,000000,14.0077,14.0077,13.78,13.8776,5758047.1357809,0
+YUM.US,D,20060330,000000,14.0895,14.336,13.8717,13.9979,8183373.0095258,0
+YUM.US,D,20060331,000000,13.992,14.0845,13.9594,14.0177,4510543.8422682,0
+YUM.US,D,20060403,000000,13.9979,14.0244,13.7347,13.7455,5365331.732639,0
+YUM.US,D,20060404,000000,13.6942,13.8441,13.6558,13.7742,3402073.2735648,0
+YUM.US,D,20060405,000000,13.7742,13.7742,13.6312,13.6755,4247796.5029786,0
+YUM.US,D,20060406,000000,13.6755,13.855,13.6204,13.8313,6680444.106788,0
+YUM.US,D,20060407,000000,13.8441,13.9358,13.7455,13.7583,3807688.1914316,0
+YUM.US,D,20060410,000000,13.7742,13.8017,13.644,13.7061,3265825.3830394,0
+YUM.US,D,20060411,000000,13.7061,13.7455,13.644,13.6884,4629029.6640714,0
+YUM.US,D,20060412,000000,13.6884,13.7455,13.5848,13.7455,3840446.770312,0
+YUM.US,D,20060413,000000,13.7455,13.7859,13.6608,13.78,3873195.2040766,0
+YUM.US,D,20060417,000000,13.7642,13.8441,13.6942,13.7228,3672831.1962808,0
+YUM.US,D,20060418,000000,13.6884,13.7455,13.5967,13.7121,7548118.323233,0
+YUM.US,D,20060419,000000,13.6697,13.8973,13.6697,13.7899,4327595.9547463,0
+YUM.US,D,20060420,000000,13.8017,13.9259,13.8017,13.92,3709072.5934114,0
+YUM.US,D,20060421,000000,13.92,14.2335,13.9013,14.0738,7294783.6223717,0
+YUM.US,D,20060424,000000,13.9979,14.2432,13.9309,14.2335,6330230.6517295,0
+YUM.US,D,20060425,000000,14.7509,14.9155,14.5725,14.7322,20172350.403701,0
+YUM.US,D,20060426,000000,14.6376,14.8061,14.5321,14.7903,8563205.1301283,0
+YUM.US,D,20060427,000000,14.7933,14.8958,14.5488,14.8673,5351394.3725689,0
+YUM.US,D,20060428,000000,14.8554,14.9205,14.7391,14.8317,6627819.3621709,0
+YUM.US,D,20060501,000000,14.8317,14.8673,14.5834,14.6021,4503230.2282964,0
+YUM.US,D,20060502,000000,14.6376,14.7903,14.6071,14.6918,5169842.4529794,0
+YUM.US,D,20060503,000000,14.6258,14.8721,14.6258,14.8268,4430747.4340354,0
+YUM.US,D,20060504,000000,14.8554,14.9155,14.8317,14.9097,2675174.7128213,0
+YUM.US,D,20060505,000000,14.9155,15.1393,14.8998,15.0605,4693142.7378071,0
+YUM.US,D,20060508,000000,15.0949,15.2497,15.0269,15.1739,3861700.7878885,0
+YUM.US,D,20060509,000000,15.1393,15.158,15.0506,15.1245,3213207.7400034,0
+YUM.US,D,20060510,000000,15.4962,15.5424,15.3532,15.3917,6414215.9782714,0
+YUM.US,D,20060511,000000,15.3365,15.3365,15.1629,15.2606,4652715.4659023,0
+YUM.US,D,20060512,000000,15.1846,15.3256,15.1629,15.2606,5050665.7487911,0
+YUM.US,D,20060515,000000,15.3256,15.4755,15.2674,15.4034,4611253.3921871,0
+YUM.US,D,20060516,000000,15.3917,15.4321,15.0269,15.0703,6715284.4634281,0
+YUM.US,D,20060517,000000,14.9628,15.1393,14.9628,15.1186,5120357.6216987,0
+YUM.US,D,20060518,000000,14.8958,15.2211,14.8958,15.0092,3526127.7494241,0
+YUM.US,D,20060519,000000,15.0032,15.0772,14.9451,15.0378,5224906.083432,0
+YUM.US,D,20060522,000000,15.0378,15.3423,14.8998,15.2724,5492864.9687021,0
+YUM.US,D,20060523,000000,15.3423,15.3759,14.9264,14.9264,6877325.2963337,0
+YUM.US,D,20060524,000000,14.8998,14.8998,14.4128,14.6071,10992007.735054,0
+YUM.US,D,20060525,000000,14.6139,14.8721,14.5675,14.8673,4011892.1255532,0
+YUM.US,D,20060526,000000,14.9323,14.9511,14.6879,14.7509,3661329.6785117,0
+YUM.US,D,20060530,000000,14.7509,14.7509,14.5084,14.5429,3342137.9585106,0
+YUM.US,D,20060531,000000,14.5488,14.5725,14.4227,14.4631,4657246.2746134,0
+YUM.US,D,20060601,000000,14.4631,14.6701,14.4631,14.6071,5694629.0024767,0
+YUM.US,D,20060602,000000,14.6258,14.7253,14.5775,14.5952,4048824.4050689,0
+YUM.US,D,20060605,000000,14.5194,14.5725,14.2956,14.3429,3043158.3526946,0
+YUM.US,D,20060606,000000,14.3429,14.5084,14.2432,14.5016,4413670.1606289,0
+YUM.US,D,20060607,000000,14.5194,14.8604,14.5016,14.8061,10108654.242158,0
+YUM.US,D,20060608,000000,14.8061,14.8317,14.6139,14.7796,7430683.5354255,0
+YUM.US,D,20060609,000000,14.7509,14.9205,14.7391,14.8426,3436223.7623313,0
+YUM.US,D,20060612,000000,14.8426,14.8485,14.4857,14.4907,4622052.8679437,0
+YUM.US,D,20060613,000000,14.5016,14.5429,14.2432,14.2562,3792703.8554122,0
+YUM.US,D,20060614,000000,14.2562,14.3617,14.194,14.336,5543745.7679151,0
+YUM.US,D,20060615,000000,14.3892,14.7796,14.3617,14.7509,4645049.8164128,0
+YUM.US,D,20060616,000000,14.7559,15.0949,14.7509,14.8958,6131606.5312914,0
+YUM.US,D,20060619,000000,14.9097,14.9727,14.7677,14.8958,4961109.7391698,0
+YUM.US,D,20060620,000000,14.884,15.0151,14.7796,14.8317,5419346.358119,0
+YUM.US,D,20060621,000000,14.7677,14.9628,14.7677,14.8781,3214947.6273612,0
+YUM.US,D,20060622,000000,14.7796,14.7903,14.4523,14.4789,5035331.4062771,0
+YUM.US,D,20060623,000000,14.3892,14.4415,14.3083,14.326,3593731.7575026,0
+YUM.US,D,20060626,000000,14.2956,14.4198,14.2669,14.3222,2952554.3526125,0
+YUM.US,D,20060627,000000,14.3222,14.3892,14.125,14.1674,3584318.1045627,0
+YUM.US,D,20060628,000000,14.194,14.2275,13.9417,14.0788,3458173.7348508,0
+YUM.US,D,20060629,000000,14.2048,14.4907,14.1743,14.4592,7112539.8058854,0
+YUM.US,D,20060630,000000,14.5016,14.5548,14.4069,14.4306,6506554.7931534,0
+YUM.US,D,20060703,000000,14.4631,14.6494,14.3892,14.6258,2619765.1339205,0
+YUM.US,D,20060705,000000,14.5488,14.5834,14.3774,14.5194,3475951.0212467,0
+YUM.US,D,20060706,000000,14.5371,14.6987,14.4523,14.5952,3533445.4214422,0
+YUM.US,D,20060707,000000,14.5952,14.7017,14.4483,14.4483,4199707.6396304,0
+YUM.US,D,20060710,000000,14.4592,14.6258,14.4483,14.468,2315551.6628693,0
+YUM.US,D,20060711,000000,14.468,14.4789,14.2048,14.4128,2960214.9295442,0
+YUM.US,D,20060712,000000,14.3724,14.4128,13.9811,13.988,6022193.4865377,0
+YUM.US,D,20060713,000000,13.988,13.988,13.7583,13.8382,5876876.8770094,0
+YUM.US,D,20060714,000000,13.78,13.8263,13.6312,13.6942,4722063.4193849,0
+YUM.US,D,20060717,000000,13.7228,13.9594,13.7228,13.8126,4414371.1881299,0
+YUM.US,D,20060718,000000,14.0314,14.0788,13.644,13.6608,12289000.932405,0
+YUM.US,D,20060719,000000,13.6608,14.1427,13.5967,14.1014,10588836.77558,0
+YUM.US,D,20060720,000000,13.4863,13.6204,12.9777,13.2025,27853582.791192,0
+YUM.US,D,20060721,000000,13.2251,13.2251,12.8258,12.8879,14040393.865915,0
+YUM.US,D,20060724,000000,12.9116,13.098,12.8378,13.0605,12284124.175246,0
+YUM.US,D,20060725,000000,12.9984,13.2083,12.9925,13.1294,6629914.3285812,0
+YUM.US,D,20060726,000000,13.1294,13.1728,12.8732,13.0803,5947265.7193717,0
+YUM.US,D,20060727,000000,13.1294,13.2665,13.0171,13.0576,6379716.4975217,0
+YUM.US,D,20060728,000000,13.0349,13.0466,12.8672,12.9116,5126978.3242623,0
+YUM.US,D,20060731,000000,12.8732,12.9984,12.7796,12.9116,6494714.4285168,0
+YUM.US,D,20060801,000000,12.8732,12.9658,12.6879,12.95,6482165.9347984,0
+YUM.US,D,20060802,000000,12.9244,13.2359,12.9116,13.1788,7555439.0387858,0
+YUM.US,D,20060803,000000,13.1788,13.4971,13.0576,13.4489,7577742.0613349,0
+YUM.US,D,20060804,000000,13.6036,13.7061,13.4035,13.4863,6343822.0633512,0
+YUM.US,D,20060807,000000,13.4203,13.4863,13.2497,13.4577,3968327.9838466,0
+YUM.US,D,20060808,000000,13.431,13.4754,13.2606,13.2842,4435975.2122011,0
+YUM.US,D,20060809,000000,13.3729,13.431,13.1028,13.1187,6837947.0294013,0
+YUM.US,D,20060810,000000,13.1187,13.4143,13.0576,13.3867,6652568.3721366,0
+YUM.US,D,20060811,000000,13.3325,13.3729,13.2142,13.2409,4850297.6829489,0
+YUM.US,D,20060814,000000,13.3729,13.51,13.3542,13.4143,4379870.6928686,0
+YUM.US,D,20060815,000000,13.4863,13.7347,13.4754,13.7288,4247450.5545302,0
+YUM.US,D,20060816,000000,13.7288,13.9594,13.6036,13.9309,8416500.66876,0
+YUM.US,D,20060817,000000,13.9309,14.1783,13.7396,14.1427,6094670.1937294,0
+YUM.US,D,20060818,000000,14.1427,14.1427,13.9811,14.0895,3659237.7556361,0
+YUM.US,D,20060821,000000,14.0895,14.0895,13.8776,13.9663,2293602.7048612,0
+YUM.US,D,20060822,000000,13.92,14.0244,13.8609,13.8904,4570828.1493055,0
+YUM.US,D,20060823,000000,13.92,14.0177,13.6608,13.7742,5234306.5477215,0
+YUM.US,D,20060824,000000,13.7859,13.7958,13.644,13.6697,4915809.768152,0
+YUM.US,D,20060825,000000,13.6697,13.7347,13.5395,13.6381,3422979.3136696,0
+YUM.US,D,20060828,000000,13.6036,13.8855,13.579,13.8066,2397449.1245819,0
+YUM.US,D,20060829,000000,13.7958,14.1359,13.7859,14.1359,4285087.9195933,0
+YUM.US,D,20060830,000000,14.1192,14.1783,14.0177,14.0314,3350848.5549264,0
+YUM.US,D,20060831,000000,14.0314,14.1092,14.0027,14.0244,1726648.9961015,0
+YUM.US,D,20060901,000000,14.0895,14.2779,14.0895,14.1743,2536135.9009427,0
+YUM.US,D,20060905,000000,14.1674,14.3083,14.125,14.2956,3008308.8654503,0
+YUM.US,D,20060906,000000,14.1674,14.2669,13.992,14.062,4157552.654507,0
+YUM.US,D,20060907,000000,14.0501,14.0501,13.8776,13.9713,3144209.7930156,0
+YUM.US,D,20060908,000000,13.9811,14.2562,13.92,14.2432,4589297.3325981,0
+YUM.US,D,20060911,000000,14.2492,14.6879,14.2335,14.6879,5697424.9963878,0
+YUM.US,D,20060912,000000,14.6376,15.0821,14.6376,14.9727,8615474.7956928,0
+YUM.US,D,20060913,000000,14.9205,15.1137,14.8721,15.0772,4319932.3342798,0
+YUM.US,D,20060914,000000,15.0269,15.3138,14.9097,15.2103,6116966.1146973,0
+YUM.US,D,20060915,000000,15.3808,15.3857,15.0703,15.1797,6378670.536084,0
+YUM.US,D,20060918,000000,15.0536,15.3138,14.9628,15.0151,3776320.5079257,0
+YUM.US,D,20060919,000000,14.9905,15.0949,14.8367,15.0663,6856768.2482118,0
+YUM.US,D,20060920,000000,15.1393,15.2971,15.0772,15.158,3919895.2010733,0
+YUM.US,D,20060921,000000,15.1245,15.2851,15.0092,15.0821,4209822.3200713,0
+YUM.US,D,20060922,000000,15.09,15.1186,14.9097,15.0663,2023542.7661114,0
+YUM.US,D,20060925,000000,15.1068,15.2103,14.8958,15.1393,3145606.7754597,0
+YUM.US,D,20060926,000000,15.0772,15.3256,15.0378,15.3256,3898990.1754799,0
+YUM.US,D,20060927,000000,15.2103,15.4438,15.1512,15.2103,5409934.7342022,0
+YUM.US,D,20060928,000000,15.2389,15.2971,14.9905,15.1068,3665515.5532858,0
+YUM.US,D,20060929,000000,15.0663,15.1797,14.9264,14.9323,3910834.5981629,0
+YUM.US,D,20061002,000000,14.8554,15.232,14.8317,15.0269,4247796.5029786,0
+YUM.US,D,20061003,000000,15.0269,15.2851,15.0032,15.1916,3502085.8540289,0
+YUM.US,D,20061004,000000,15.1974,15.6204,15.1797,15.6204,5252780.8035719,0
+YUM.US,D,20061005,000000,15.6204,15.6992,15.4695,15.5661,3703846.8442688,0
+YUM.US,D,20061006,000000,15.4695,15.5878,15.4094,15.4962,3439008.5966151,0
+YUM.US,D,20061009,000000,15.3808,15.5878,15.3019,15.4962,3326803.6159966,0
+YUM.US,D,20061010,000000,15.4962,15.7731,15.37,15.7554,5041953.1233521,0
+YUM.US,D,20061011,000000,15.7444,15.8056,15.5987,15.6627,7279455.3669272,0
+YUM.US,D,20061012,000000,15.9623,17.1393,15.9623,16.952,33587248.170199,0
+YUM.US,D,20061013,000000,16.6327,16.8465,16.5518,16.6583,12559416.964719,0
+YUM.US,D,20061016,000000,16.605,16.6848,16.4197,16.6159,5187263.6458111,0
+YUM.US,D,20061017,000000,16.5114,16.7233,16.4276,16.6327,4038719.8697438,0
+YUM.US,D,20061018,000000,16.7016,16.8574,16.5518,16.6681,4536677.6605388,0
+YUM.US,D,20061019,000000,16.6681,16.6968,16.468,16.5813,3550871.6868317,0
+YUM.US,D,20061020,000000,16.5873,16.6968,16.4996,16.6583,5290063.0895823,0
+YUM.US,D,20061023,000000,16.5764,17.4636,16.5518,17.2822,13893686.361012,0
+YUM.US,D,20061024,000000,17.51,17.7465,17.2241,17.4113,12206766.652848,0
+YUM.US,D,20061025,000000,17.4113,17.5277,17.1601,17.2172,4668751.8504289,0
+YUM.US,D,20061026,000000,17.1668,17.3394,17.0703,17.299,4310523.7538977,0
+YUM.US,D,20061027,000000,17.1018,17.1393,16.8909,16.9196,7454383.5404185,0
+YUM.US,D,20061030,000000,16.9293,17.2713,16.9086,17.2477,3294398.0871457,0
+YUM.US,D,20061031,000000,17.3039,17.363,16.9687,17.0634,5167751.5446154,0
+YUM.US,D,20061101,000000,17.1668,17.2172,17.0239,17.0742,5419346.358119,0
+YUM.US,D,20061102,000000,17.0742,17.0742,16.9026,17.0368,4541207.4547384,0
+YUM.US,D,20061103,000000,17.085,17.1501,16.5813,16.6514,5022441.0221564,0
+YUM.US,D,20061106,000000,16.7884,17.1284,16.7696,16.948,3675970.0951057,0
+YUM.US,D,20061107,000000,16.948,17.0742,16.9026,17.0486,2973112.4152458,0
+YUM.US,D,20061108,000000,17.0486,17.1018,16.817,16.9816,3929998.721887,0
+YUM.US,D,20061109,000000,16.9816,17.0634,16.8425,17.0368,5177506.073446,0
+YUM.US,D,20061110,000000,17.0486,17.436,17.0191,17.43,6391911.9412108,0
+YUM.US,D,20061113,000000,17.505,17.5759,17.3896,17.4527,4506365.069075,0
+YUM.US,D,20061114,000000,17.5217,17.8263,17.4183,17.7632,5267756.008987,0
+YUM.US,D,20061115,000000,17.8223,18.1082,17.7947,17.8293,5193889.4209324,0
+YUM.US,D,20061116,000000,17.9258,18.1022,17.841,18.0343,4620313.9950977,0
+YUM.US,D,20061117,000000,17.9762,18.0007,17.7002,17.7947,5722506.7661513,0
+YUM.US,D,20061120,000000,17.8223,18.0491,17.6666,18.0176,4105624.8793445,0
+YUM.US,D,20061121,000000,17.988,18.0796,17.8343,18.0007,4055795.1141271,0
+YUM.US,D,20061122,000000,18.0284,18.2738,17.9692,18.2117,4127926.8873819,0
+YUM.US,D,20061124,000000,18.188,18.2354,18.0855,18.1132,1354483.5395003,0
+YUM.US,D,20061127,000000,18.1082,18.1082,17.4527,17.4774,7380511.8798061,0
+YUM.US,D,20061128,000000,17.4014,17.7819,17.3502,17.7336,6743166.2851491,0
+YUM.US,D,20061129,000000,17.6893,17.9358,17.6341,17.6775,5716591.1491352,0
+YUM.US,D,20061130,000000,17.6775,17.6834,17.4527,17.5592,4762831.5671802,0
+YUM.US,D,20061201,000000,17.6588,17.7692,17.3896,17.4941,4590339.2359896,0
+YUM.US,D,20061204,000000,17.5335,17.7947,17.436,17.6893,5394947.3546481,0
+YUM.US,D,20061205,000000,17.6085,18.2177,17.4636,18.1546,12618652.266784,0
+YUM.US,D,20061206,000000,18.0925,18.0965,17.7947,17.8727,5868862.2355365,0
+YUM.US,D,20061207,000000,17.5759,17.8343,17.3896,17.5277,9646582.769441,0
+YUM.US,D,20061208,000000,17.2477,17.3896,16.7993,17.1393,18181560.1294,0
+YUM.US,D,20061211,000000,17.1393,17.4843,16.9816,17.0742,10866561.349308,0
+YUM.US,D,20061212,000000,16.9687,16.9747,16.5933,16.6385,9399869.7856548,0
+YUM.US,D,20061213,000000,16.7282,16.8809,16.5933,16.817,5681741.6618908,0
+YUM.US,D,20061214,000000,16.817,16.948,16.7352,16.8909,7093376.696673,0
+YUM.US,D,20061215,000000,16.9816,17.0131,16.8041,16.8425,6987791.4041062,0
+YUM.US,D,20061218,000000,16.8425,16.9293,16.7479,16.7884,4242226.8344108,0
+YUM.US,D,20061219,000000,16.7479,16.952,16.6454,16.9196,5285535.3244061,0
+YUM.US,D,20061220,000000,16.959,17.0634,16.8752,16.9412,5096316.7408153,0
+YUM.US,D,20061221,000000,16.9412,17.0131,16.7884,16.7993,4111895.5754132,0
+YUM.US,D,20061222,000000,16.8752,17.0131,16.7589,16.8702,5499488.7148003,0
+YUM.US,D,20061226,000000,16.7884,16.9196,16.7756,16.8574,1989044.2998733,0
+YUM.US,D,20061227,000000,16.9293,17.0004,16.7055,16.9816,4423425.703971,0
+YUM.US,D,20061228,000000,17.0131,17.1284,16.9293,16.959,2213804.2676053,0
+YUM.US,D,20061229,000000,16.9293,17.0368,16.8298,16.8752,2013438.2307863,0
+YUM.US,D,20070103,000000,16.8632,17.0742,16.7479,16.8909,3965546.1930975,0
+YUM.US,D,20070104,000000,16.8909,16.9196,16.6908,16.8465,2867179.1452076,0
+YUM.US,D,20070105,000000,16.8465,16.8909,16.6968,16.6968,2745910.5181437,0
+YUM.US,D,20070108,000000,16.6327,16.7479,16.472,16.6583,4818940.1445589,0
+YUM.US,D,20070109,000000,16.6583,16.7647,16.54,16.7233,6497147.2272828,0
+YUM.US,D,20070110,000000,16.952,16.952,16.5813,16.8809,4465591.8487219,0
+YUM.US,D,20070111,000000,16.959,17.2477,16.959,17.2172,3995860.8135846,0
+YUM.US,D,20070112,000000,17.2172,17.2172,17.1018,17.1768,4614044.3135405,0
+YUM.US,D,20070116,000000,17.2044,17.3226,17.1768,17.2822,4886182.9865153,0
+YUM.US,D,20070117,000000,17.2172,17.3266,17.085,17.1768,4924174.4161194,0
+YUM.US,D,20070118,000000,17.1718,17.2172,16.9293,16.959,5779306.2259153,0
+YUM.US,D,20070119,000000,16.9884,17.0703,16.9196,16.9293,6653609.2610163,0
+YUM.US,D,20070122,000000,16.9293,16.9934,16.8465,16.9363,3419844.4728911,0
+YUM.US,D,20070123,000000,16.952,17.1157,16.9026,16.9816,2555991.9215635,0
+YUM.US,D,20070124,000000,16.9816,17.1018,16.9293,17.0585,2579346.9926199,0
+YUM.US,D,20070125,000000,17.0239,17.0634,16.9026,16.9196,5749687.5603714,0
+YUM.US,D,20070126,000000,16.9293,17.0308,16.7933,17.0004,3727887.7251524,0
+YUM.US,D,20070129,000000,16.9934,16.9934,16.8632,16.8969,5612044.7164251,0
+YUM.US,D,20070130,000000,16.9687,16.9884,16.8809,16.948,3149438.5856929,0
+YUM.US,D,20070131,000000,16.9026,17.2596,16.8909,17.2172,3759253.3796351,0
+YUM.US,D,20070201,000000,17.2477,17.4014,17.0742,17.092,4581977.6315569,0
+YUM.US,D,20070202,000000,17.1827,17.2881,17.0703,17.1284,3291957.172287,0
+YUM.US,D,20070205,000000,17.1018,17.2713,17.0131,17.0969,3052220.9846284,0
+YUM.US,D,20070206,000000,17.1157,17.4113,17.1018,17.3689,3762738.2269084,0
+YUM.US,D,20070207,000000,17.363,17.5217,17.294,17.4714,3578401.4730349,0
+YUM.US,D,20070208,000000,17.505,17.505,17.3502,17.4409,4286481.8585026,0
+YUM.US,D,20070209,000000,17.4409,17.5868,17.2536,17.363,4002825.4355732,0
+YUM.US,D,20070212,000000,17.299,17.4941,17.1668,17.4409,5390493.648817,0
+YUM.US,D,20070213,000000,17.3325,17.4636,16.7884,17.1501,13023751.812769,0
+YUM.US,D,20070214,000000,17.1501,17.2477,17.0742,17.2299,4785653.0051459,0
+YUM.US,D,20070215,000000,17.2172,17.4183,17.2172,17.3266,3855078.0563018,0
+YUM.US,D,20070216,000000,17.2645,17.363,17.2299,17.299,3230973.8667719,0
+YUM.US,D,20070220,000000,17.3502,17.8223,17.299,17.8116,5828093.0732296,0
+YUM.US,D,20070221,000000,17.7524,17.855,17.6459,17.6775,6185619.1277484,0
+YUM.US,D,20070222,000000,17.6341,17.6588,17.4241,17.5217,3554699.4390186,0
+YUM.US,D,20070223,000000,17.3562,17.505,17.2536,17.363,7544988.5550123,0
+YUM.US,D,20070226,000000,17.363,17.363,16.9687,16.9934,7863924.6180954,0
+YUM.US,D,20070227,000000,16.817,16.8574,16.2038,16.4276,8465285.4870513,0
+YUM.US,D,20070228,000000,16.4148,16.7282,16.3339,16.6267,6539660.3349937,0
+YUM.US,D,20070301,000000,16.265,16.5873,15.784,16.3971,9094958.3306375,0
+YUM.US,D,20070302,000000,16.3971,16.4276,16.2038,16.2137,4545738.2634494,0
+YUM.US,D,20070305,000000,16.1624,16.3468,15.8855,15.8924,5205873.8462132,0
+YUM.US,D,20070306,000000,16.2038,16.3922,16.0047,16.3339,7277013.4375569,0
+YUM.US,D,20070307,000000,16.2137,16.4769,16.1388,16.3744,8377125.4453625,0
+YUM.US,D,20070308,000000,16.4562,16.6454,16.4395,16.5459,5832277.9334924,0
+YUM.US,D,20070309,000000,16.6159,16.6454,16.4818,16.5646,3697919.0531137,0
+YUM.US,D,20070312,000000,16.5646,16.6583,16.4395,16.6454,4323421.2395994,0
+YUM.US,D,20070313,000000,16.5272,16.6631,16.4276,16.4621,7287812.9133135,0
+YUM.US,D,20070314,000000,16.4996,16.6454,16.3971,16.5272,7776019.218813,0
+YUM.US,D,20070315,000000,16.5272,16.7479,16.4395,16.7233,5907977.7439699,0
+YUM.US,D,20070316,000000,16.7233,16.817,16.5272,16.5706,5425963.0026361,0
+YUM.US,D,20070319,000000,16.6385,16.8465,16.605,16.8425,4154411.7266588,0
+YUM.US,D,20070320,000000,16.8228,16.9412,16.7993,16.8298,3408345.9986567,0
+YUM.US,D,20070321,000000,16.8298,17.085,16.7233,17.0585,3027122.9826797,0
+YUM.US,D,20070322,000000,17.0742,17.092,16.9293,16.9638,3410084.8715028,0
+YUM.US,D,20070323,000000,16.9816,17.085,16.9293,17.0634,2794699.3944813,0
+YUM.US,D,20070326,000000,17.0191,17.0239,16.7055,16.8809,3990123.7506062,0
+YUM.US,D,20070327,000000,16.8298,16.8909,16.6741,16.7479,2441005.1501957,0
+YUM.US,D,20070328,000000,16.7993,16.7993,16.5183,16.6583,3186374.9232549,0
+YUM.US,D,20070329,000000,16.7647,16.8425,16.5222,16.5587,4567956.0670258,0
+YUM.US,D,20070330,000000,16.5587,16.7884,16.5222,16.5764,5457781.129283,0
+YUM.US,D,20070402,000000,16.4996,16.7479,16.472,16.7055,4537727.680023,0
+YUM.US,D,20070403,000000,16.7352,16.952,16.7352,16.8632,3730329.6545226,0
+YUM.US,D,20070404,000000,16.8041,16.8969,16.7352,16.7756,2316245.5887892,0
+YUM.US,D,20070405,000000,16.7282,16.9196,16.6681,16.8809,2170572.8856965,0
+YUM.US,D,20070409,000000,16.9026,17.0131,16.8859,16.9412,3529115.4860237,0
+YUM.US,D,20070410,000000,16.9026,17.1501,16.8632,17.1393,5664314.3819896,0
+YUM.US,D,20070411,000000,17.1393,17.2044,16.8752,16.9086,4755167.9467137,0
+YUM.US,D,20070412,000000,16.8425,17.0239,16.7055,16.9884,3689557.448681,0
+YUM.US,D,20070413,000000,17.0703,17.1157,16.9687,17.1157,3282901.6419343,0
+YUM.US,D,20070416,000000,17.1225,17.6242,17.1225,17.5277,5184382.4329272,0
+YUM.US,D,20070417,000000,17.5168,17.5799,17.4014,17.4941,3395456.6290476,0
+YUM.US,D,20070418,000000,17.3896,17.5711,17.3098,17.5464,4839226.3180893,0
+YUM.US,D,20070419,000000,17.5335,17.5592,17.3847,17.4113,3008308.8654503,0
+YUM.US,D,20070420,000000,17.505,17.5592,17.4183,17.5277,4430029.1598376,0
+YUM.US,D,20070423,000000,17.4843,17.5986,17.43,17.5001,2274261.0416108,0
+YUM.US,D,20070424,000000,17.4941,17.5986,17.2713,17.5592,4814133.3886984,0
+YUM.US,D,20070425,000000,17.6341,17.7947,17.5937,17.7947,4356148.3686209,0
+YUM.US,D,20070426,000000,17.8727,18.1753,17.8223,17.9071,5782592.2289191,0
+YUM.US,D,20070427,000000,17.8894,18.1496,17.8263,18.0343,3675615.0160531,0
+YUM.US,D,20070430,000000,17.9762,18.0176,17.6154,17.7524,4562188.5687002,0
+YUM.US,D,20070501,000000,17.6459,18.12,17.6459,18.1132,5892557.1679717,0
+YUM.US,D,20070502,000000,18.4355,19.8016,18.4355,19.1521,14794368.726185,0
+YUM.US,D,20070503,000000,18.9963,19.0969,18.8071,18.9688,11798711.834634,0
+YUM.US,D,20070504,000000,19.1186,19.2951,19.0309,19.233,6424665.4475333,0
+YUM.US,D,20070507,000000,19.2951,19.438,19.0535,19.1422,4472909.5207399,0
+YUM.US,D,20070508,000000,19.1422,19.2764,19.0969,19.1796,4711256.8420471,0
+YUM.US,D,20070509,000000,19.1984,19.2614,19.09,19.2152,4159987.4822961,0
+YUM.US,D,20070510,000000,19.2152,19.2565,18.9915,19.0309,3979130.5031381,0
+YUM.US,D,20070511,000000,19.0309,19.1521,18.9529,19.1373,2770298.3619873,0
+YUM.US,D,20070514,000000,19.0969,19.2152,18.9688,18.9688,2953594.2269808,0
+YUM.US,D,20070515,000000,18.9688,19.221,18.7953,18.8317,4696939.0401352,0
+YUM.US,D,20070516,000000,18.9688,19.09,18.8988,19.0022,2516620.7562123,0
+YUM.US,D,20070517,000000,19.1925,19.2152,18.8988,19.0377,5112342.980226,0
+YUM.US,D,20070518,000000,19.0259,19.2565,18.9421,19.1984,4754939.6816084,0
+YUM.US,D,20070521,000000,19.1984,19.3148,19.09,19.2714,3307290.5002894,0
+YUM.US,D,20070522,000000,19.2714,19.5256,19.2614,19.431,4842283.0414761,0
+YUM.US,D,20070523,000000,19.4438,19.4862,19.1984,19.2397,2787900.13788,0
+YUM.US,D,20070524,000000,19.3896,19.64,19.2093,19.233,5825346.7903859,0
+YUM.US,D,20070525,000000,19.2951,19.3779,19.1984,19.3148,2488048.0521062,0
+YUM.US,D,20070529,000000,19.4113,19.4438,19.09,19.3492,3872156.34422,0
+YUM.US,D,20070530,000000,19.2565,19.3374,19.0969,19.2951,3524039.8845949,0
+YUM.US,D,20070531,000000,19.4221,19.4685,19.2764,19.431,3751482.2209412,0
+YUM.US,D,20070601,000000,19.4557,19.6439,19.3896,19.5837,3384651.0662215,0
+YUM.US,D,20070604,000000,19.4862,19.7651,19.4271,19.7277,3168073.1343728,0
+YUM.US,D,20070605,000000,19.7337,19.7544,19.4685,19.5897,4586879.7515058,0
+YUM.US,D,20070606,000000,19.4862,19.5256,19.3719,19.4605,3969029.0113476,0
+YUM.US,D,20070607,000000,19.221,19.5149,18.9865,18.9963,6723278.8146694,0
+YUM.US,D,20070608,000000,18.9963,19.2951,18.9688,19.2871,5925969.0923089,0
+YUM.US,D,20070611,000000,19.2871,19.4991,19.1984,19.4438,4301810.1139471,0
+YUM.US,D,20070612,000000,19.3305,19.3946,19.1146,19.1796,3823018.4758993,0
+YUM.US,D,20070613,000000,19.2152,19.4744,19.1925,19.4438,4039770.9037395,0
+YUM.US,D,20070614,000000,19.438,19.4991,19.3432,19.4557,4269756.620614,0
+YUM.US,D,20070615,000000,19.6351,19.7169,19.5206,19.577,4808479.5156696,0
+YUM.US,D,20070618,000000,19.564,19.564,19.2152,19.3008,5168444.4560237,0
+YUM.US,D,20070619,000000,19.3374,19.4862,19.1866,19.4438,4287877.8264351,0
+YUM.US,D,20070620,000000,19.4438,19.4438,19.0782,19.1186,8352374.4063738,0
+YUM.US,D,20070621,000000,19.0486,19.0653,18.6652,18.7834,5247195.9173305,0
+YUM.US,D,20070622,000000,18.7677,18.813,18.5616,18.6001,6485997.7450316,0
+YUM.US,D,20070625,000000,18.6069,18.7568,18.4572,18.539,3455735.863527,0
+YUM.US,D,20070626,000000,18.6237,18.746,18.5104,18.5281,4059628.9533835,0
+YUM.US,D,20070627,000000,18.3774,18.6237,18.12,18.5765,3725350.4316938,0
+YUM.US,D,20070628,000000,18.5942,18.9688,18.4532,18.6996,4622582.4429879,0
+YUM.US,D,20070629,000000,18.8317,19.0022,18.746,18.7785,4653936.9378432,0
+YUM.US,D,20070702,000000,18.8672,19.1738,18.8672,19.1373,5149625.2662365,0
+YUM.US,D,20070703,000000,19.4054,19.4922,19.2831,19.3896,3215644.5968157,0
+YUM.US,D,20070705,000000,19.3255,19.5306,19.3008,19.3847,4188210.1799076,0
+YUM.US,D,20070706,000000,19.4221,19.6617,19.3847,19.5413,3235504.6754829,0
+YUM.US,D,20070709,000000,19.6025,19.6863,19.3492,19.3985,4149185.9775163,0
+YUM.US,D,20070710,000000,19.3719,19.5149,18.9125,18.9125,6878893.7312345,0
+YUM.US,D,20070711,000000,19.3946,20.0293,19.2871,19.7484,15863833.353707,0
+YUM.US,D,20070712,000000,19.564,19.8175,19.2871,19.64,10483512.21249,0
+YUM.US,D,20070713,000000,19.6863,19.8569,19.5837,19.7898,4983059.7116893,0
+YUM.US,D,20070716,000000,19.983,19.983,19.3255,19.5592,6191367.350354,0
+YUM.US,D,20070717,000000,19.5592,19.7444,19.5039,19.5149,3147518.1152742,0
+YUM.US,D,20070718,000000,19.4605,19.6804,19.3148,19.6548,5524930.6361742,0
+YUM.US,D,20070719,000000,19.6863,19.8628,19.4744,19.6804,4682512.6854842,0
+YUM.US,D,20070720,000000,19.6291,19.9229,19.4744,19.5897,7030653.5038001,0
+YUM.US,D,20070723,000000,19.7277,20.119,19.6804,19.9732,6432688.2050987,0
+YUM.US,D,20070724,000000,19.4557,19.9939,19.3985,19.4438,4504384.7424732,0
+YUM.US,D,20070725,000000,19.5897,19.6291,19.0426,19.2614,5970576.1519185,0
+YUM.US,D,20070726,000000,19.0969,19.1097,18.199,18.4532,7422040.9112855,0
+YUM.US,D,20070727,000000,18.5568,18.8948,18.2285,18.2472,5747420.1269927,0
+YUM.US,D,20070730,000000,18.2798,18.5813,18.2285,18.5458,7041631.5335947,0
+YUM.US,D,20070731,000000,19.1866,19.1866,18.3597,18.3871,4589545.8879349,0
+YUM.US,D,20070801,000000,17.8894,18.5616,17.8894,18.1496,6258328.1580916,0
+YUM.US,D,20070802,000000,17.7002,18.4473,17.7002,18.3437,6259380.2065988,0
+YUM.US,D,20070803,000000,18.3931,18.469,17.9515,17.9643,4276656.3138615,0
+YUM.US,D,20070806,000000,18.0067,18.4058,17.775,18.4058,4272396.3797421,0
+YUM.US,D,20070807,000000,18.8554,18.8554,17.8677,18.3211,5563764.1103886,0
+YUM.US,D,20070808,000000,18.3211,18.6652,17.9692,18.2561,5638554.9184916,0
+YUM.US,D,20070809,000000,17.5217,18.4424,16.9816,17.2773,9008544.2633759,0
+YUM.US,D,20070810,000000,17.7228,18.1329,16.68,17.9022,6798918.7689639,0
+YUM.US,D,20070813,000000,17.9762,18.1496,17.5464,17.6292,4381960.5867209,0
+YUM.US,D,20070814,000000,17.5711,17.7169,17.3689,17.6242,4351990.9001708,0
+YUM.US,D,20070815,000000,17.5464,17.775,16.952,17.0004,4379870.6928686,0
+YUM.US,D,20070816,000000,16.3586,17.436,16.2808,17.363,8102186.72043,0
+YUM.US,D,20070817,000000,17.7947,18.0796,16.9293,17.9643,8041896.3263233,0
+YUM.US,D,20070820,000000,18.0925,18.2798,17.7396,17.9308,3473160.0998934,0
+YUM.US,D,20070821,000000,17.9141,18.2117,17.8607,18.1427,3178534.7777737,0
+YUM.US,D,20070822,000000,18.4926,18.5341,18.199,18.4739,2830414.2601024,0
+YUM.US,D,20070823,000000,18.5222,18.6819,18.3083,18.4867,2689638.6044007,0
+YUM.US,D,20070824,000000,18.5568,19.0022,18.5153,18.9963,3028872.0006416,0
+YUM.US,D,20070827,000000,18.9795,19.1422,18.7677,18.7785,2907070.7549988,0
+YUM.US,D,20070828,000000,18.6612,18.8071,18.4631,18.5222,4184028.3631796,0
+YUM.US,D,20070829,000000,18.6878,18.6878,18.1082,18.5616,5041953.1233521,0
+YUM.US,D,20070830,000000,18.1683,18.7164,18.1683,18.5725,3280460.7270756,0
+YUM.US,D,20070831,000000,18.7164,18.9421,18.6179,18.7785,2642768.1694588,0
+YUM.US,D,20070904,000000,18.7568,18.8603,18.5153,18.7637,3364610.4044932,0
+YUM.US,D,20070905,000000,18.5725,18.8603,18.4572,18.7785,3405035.647375,0
+YUM.US,D,20070906,000000,18.746,18.9293,18.6543,18.678,3118942.3676332,0
+YUM.US,D,20070907,000000,18.469,18.539,18.1496,18.199,3988889.0900148,0
+YUM.US,D,20070910,000000,18.2798,18.4128,17.9358,18.0728,2947849.0479098,0
+YUM.US,D,20070911,000000,18.188,18.3931,18.1259,18.2965,3543508.3617926,0
+YUM.US,D,20070912,000000,18.2738,18.2926,18.0067,18.0491,2833549.100881,0
+YUM.US,D,20070913,000000,18.1427,18.5942,18.1389,18.4188,6087174.9821849,0
+YUM.US,D,20070914,000000,18.333,18.6878,18.2561,18.6543,3148911.0396719,0
+YUM.US,D,20070917,000000,18.6435,18.7519,18.5035,18.6069,2645724.4561996,0
+YUM.US,D,20070918,000000,18.6819,19.3532,18.5942,19.1925,4387884.3198298,0
+YUM.US,D,20070919,000000,19.3305,19.8411,19.3305,19.6548,5236053.5366602,0
+YUM.US,D,20070920,000000,19.6074,19.6932,19.5149,19.5306,2700263.5841659,0
+YUM.US,D,20070921,000000,19.5306,20.0816,19.5306,19.6735,6176467.2187957,0
+YUM.US,D,20070924,000000,19.6291,19.8569,19.4605,19.5897,3376456.8561993,0
+YUM.US,D,20070925,000000,19.5206,19.5413,19.1245,19.1314,5313412.0735691,0
+YUM.US,D,20070926,000000,19.2565,19.2831,19.1422,19.1738,5414983.95833,0
+YUM.US,D,20070927,000000,19.2831,19.3719,19.2093,19.3374,2626214.384027,0
+YUM.US,D,20070928,000000,19.3659,19.564,19.2397,19.4173,2918578.3598375,0
+YUM.US,D,20071001,000000,19.5256,19.8746,19.3148,19.7701,3760646.3040328,0
+YUM.US,D,20071002,000000,19.8125,19.8519,19.6351,19.6676,3191423.1328712,0
+YUM.US,D,20071003,000000,19.6025,19.8372,19.5089,19.6134,3819879.5770744,0
+YUM.US,D,20071004,000000,19.6232,19.6548,19.228,19.3532,2999770.7360028,0
+YUM.US,D,20071005,000000,19.5089,19.913,19.3719,19.7169,4005965.3489097,0
+YUM.US,D,20071008,000000,19.917,20.9372,19.8372,20.8277,18709834.569706,0
+YUM.US,D,20071009,000000,22.0027,22.0027,21.5305,21.8737,25777944.855507,0
+YUM.US,D,20071010,000000,21.3787,21.982,21.2999,21.8737,16622699.174298,0
+YUM.US,D,20071011,000000,21.8737,22.0027,21.3067,21.3502,8433569.8260738,0
+YUM.US,D,20071012,000000,21.4714,21.6045,21.2763,21.3748,4942470.117932,0
+YUM.US,D,20071015,000000,21.4832,21.6489,21.0998,21.1826,4865459.5584947,0
+YUM.US,D,20071016,000000,21.1767,21.6212,21.1511,21.4123,5420908.7059504,0
+YUM.US,D,20071017,000000,21.6656,21.7563,21.4181,21.5394,7782985.8698247,0
+YUM.US,D,20071018,000000,21.5394,21.6716,21.362,21.6596,6145020.4033867,0
+YUM.US,D,20071019,000000,21.5493,21.8105,21.4764,21.5069,7726712.9415703,0
+YUM.US,D,20071022,000000,21.2654,21.6105,21.1708,21.5187,4613590.8268647,0
+YUM.US,D,20071023,000000,21.6429,21.7504,21.3453,21.5681,3492326.2526407,0
+YUM.US,D,20071024,000000,21.4241,21.8617,21.2999,21.7799,5119842.2498168,0
+YUM.US,D,20071025,000000,21.7504,22.4659,21.7395,22.4206,7460835.8340599,0
+YUM.US,D,20071026,000000,22.3999,22.5971,22.2649,22.4591,4911337.8011125,0
+YUM.US,D,20071029,000000,22.6079,22.6187,22.331,22.4522,4654808.4032894,0
+YUM.US,D,20071030,000000,22.4522,23.3008,22.4522,23.1127,8077437.7104645,0
+YUM.US,D,20071031,000000,23.2457,23.2457,22.9016,23.1127,6446619.4780992,0
+YUM.US,D,20071101,000000,23.0376,23.1127,22.3664,22.4265,8200538.5454398,0
+YUM.US,D,20071102,000000,22.0983,22.4462,21.8105,22.4206,9987382.5715595,0
+YUM.US,D,20071105,000000,22.3841,22.4098,21.8804,22.1032,8307683.1423031,0
+YUM.US,D,20071106,000000,22.2945,22.3112,22.0156,22.3112,5556013.2419263,0
+YUM.US,D,20071107,000000,21.9515,22.2531,21.7395,21.7395,8055692.6692838,0
+YUM.US,D,20071108,000000,21.6716,22.188,21.6716,22.0934,4749524.2188007,0
+YUM.US,D,20071109,000000,22.4462,22.4462,21.5798,21.6843,8553677.8518915,0
+YUM.US,D,20071112,000000,22.1209,22.1209,21.5926,21.637,5382270.017959,0
+YUM.US,D,20071113,000000,21.775,21.9395,21.5858,21.9248,5805743.3831481,0
+YUM.US,D,20071114,000000,22.0875,22.5064,21.5611,21.6716,4867680.3243407,0
+YUM.US,D,20071115,000000,21.5394,21.9465,21.5247,21.6962,4482003.6025326,0
+YUM.US,D,20071116,000000,21.8854,21.9465,21.5493,21.851,5895560.122245,0
+YUM.US,D,20071119,000000,21.7563,21.8223,21.5069,21.6962,4298383.0938339,0
+YUM.US,D,20071120,000000,21.775,21.8617,21.3787,21.7346,4484582.4909661,0
+YUM.US,D,20071121,000000,21.5976,21.6489,21.3067,21.3551,3770676.7800126,0
+YUM.US,D,20071123,000000,21.5247,21.6716,21.3679,21.6105,1930862.0608274,0
+YUM.US,D,20071126,000000,21.6538,21.6538,21.1244,21.1767,4850646.6749322,0
+YUM.US,D,20071127,000000,21.289,21.293,20.9016,21.154,6557230.6610275,0
+YUM.US,D,20071128,000000,21.1244,21.436,21.0348,21.3453,9733557.8616057,0
+YUM.US,D,20071129,000000,21.3246,21.43,21.088,21.3502,4384859.0463018,0
+YUM.US,D,20071130,000000,21.5611,21.7297,21.2822,21.3246,6697184.5623503,0
+YUM.US,D,20071203,000000,21.2763,21.5128,21.0712,21.1589,6647134.6481202,0
+YUM.US,D,20071204,000000,21.0752,21.4645,21.0752,21.2172,6518470.2316468,0
+YUM.US,D,20071205,000000,21.4586,21.4645,21.1451,21.3246,6215571.5676017,0
+YUM.US,D,20071206,000000,21.3177,22.4798,21.2654,22.4098,7220921.0923634,0
+YUM.US,D,20071207,000000,22.4591,22.8799,22.3724,22.6573,5847871.9909706,0
+YUM.US,D,20071210,000000,22.7695,22.8129,22.537,22.6247,7526605.6052039,0
+YUM.US,D,20071211,000000,22.6414,22.7884,22.3112,22.3112,7405270.0203758,0
+YUM.US,D,20071212,000000,22.7627,22.9401,22.2945,22.5113,6970557.8959166,0
+YUM.US,D,20071213,000000,22.4462,22.7183,22.2895,22.6079,8026007.0459757,0
+YUM.US,D,20071214,000000,22.3063,22.6366,21.9949,22.0333,6435927.5405699,0
+YUM.US,D,20071217,000000,21.982,22.0214,21.5247,21.5247,4825725.1979981,0
+YUM.US,D,20071218,000000,21.7188,22.1032,21.5247,21.9515,5776553.856002,0
+YUM.US,D,20071219,000000,21.7504,21.8924,21.5069,21.7681,4944843.0605149,0
+YUM.US,D,20071220,000000,21.9632,21.9977,21.2466,21.43,5979724.0028248,0
+YUM.US,D,20071221,000000,21.6716,22.1358,21.5187,22.0825,6638294.1942224,0
+YUM.US,D,20071224,000000,22.2649,22.4265,22.0156,22.188,1473273.7147772,0
+YUM.US,D,20071226,000000,22.2412,22.2945,21.9977,22.2157,2454816.71083,0
+YUM.US,D,20071227,000000,22.2412,22.2412,21.775,21.7868,3296431.1683496,0
+YUM.US,D,20071228,000000,21.9348,22.2205,21.8924,22.1209,2530290.2852255,0
+YUM.US,D,20071231,000000,22.0934,22.193,21.7918,21.9632,2369263.9638989,0
+YUM.US,D,20080102,000000,21.9949,22.0273,21.6153,21.7395,5175939.6675682,0
+YUM.US,D,20080103,000000,21.851,21.9348,21.3107,21.436,4818472.4547211,0
+YUM.US,D,20080104,000000,21.2999,21.3177,20.7626,21.1363,7586314.684176,0
+YUM.US,D,20080107,000000,21.1363,21.7681,21.1363,21.6282,7974474.930329,0
+YUM.US,D,20080108,000000,21.6893,21.8804,20.9727,21.0752,6618066.8623636,0
+YUM.US,D,20080109,000000,21.0348,21.9071,21.0348,21.9071,8054271.3385619,0
+YUM.US,D,20080110,000000,21.7681,22.4394,21.6538,22.3841,7099549.9996302,0
+YUM.US,D,20080111,000000,22.1358,22.2097,20.816,20.8584,16825884.538794,0
+YUM.US,D,20080114,000000,21.2102,21.293,20.1791,21.1402,9867410.4902934,0
+YUM.US,D,20080115,000000,20.8405,20.8642,19.9071,19.9071,13244701.27501,0
+YUM.US,D,20080116,000000,19.7701,20.2324,19.4922,19.5463,12240435.248615,0
+YUM.US,D,20080117,000000,19.571,19.9899,19.0723,19.2093,11419678.134645,0
+YUM.US,D,20080118,000000,19.3432,19.7228,18.9421,19.1639,10038069.599061,0
+YUM.US,D,20080122,000000,17.8016,19.3492,17.7889,19.0062,11622164.500663,0
+YUM.US,D,20080123,000000,18.819,20.7242,18.3774,20.5626,13323699.262631,0
+YUM.US,D,20080124,000000,20.6641,21.5926,20.5291,21.4074,12290369.508525,0
+YUM.US,D,20080125,000000,21.6538,21.6538,20.7135,20.7991,11264720.621582,0
+YUM.US,D,20080128,000000,19.9387,20.6591,19.9387,20.464,14125080.219957,0
+YUM.US,D,20080129,000000,20.6336,20.7991,20.3172,20.5567,9105907.9541077,0
+YUM.US,D,20080130,000000,20.5144,20.6641,19.9446,19.9732,11923039.214108,0
+YUM.US,D,20080131,000000,19.3985,19.9071,18.5665,19.6074,23867743.322983,0
+YUM.US,D,20080201,000000,19.6351,20.2778,19.4557,20.2255,14251525.899608,0
+YUM.US,D,20080204,000000,20.4256,20.7449,20.2886,20.5508,13536209.003048,0
+YUM.US,D,20080205,000000,20.0057,20.6336,19.6074,19.9515,18938554.17613,0
+YUM.US,D,20080206,000000,20.048,20.2442,19.5306,19.6193,11302735.384952,0
+YUM.US,D,20080207,000000,19.4685,19.9446,19.2397,19.7228,10000858.328861,0
+YUM.US,D,20080208,000000,19.64,19.8874,19.4488,19.6025,6297998.6043585,0
+YUM.US,D,20080211,000000,19.704,19.8016,19.4173,19.7544,6170480.5859691,0
+YUM.US,D,20080212,000000,19.917,20.3743,19.7819,20.0126,6080023.6900658,0
+YUM.US,D,20080213,000000,20.2442,20.5399,20.0934,20.4956,7366639.4484772,0
+YUM.US,D,20080214,000000,20.5399,20.5399,19.9071,19.9997,4723554.7514057,0
+YUM.US,D,20080215,000000,19.9633,20.2669,19.8569,20.2374,5453271.6253152,0
+YUM.US,D,20080219,000000,20.4571,20.5448,19.9327,20.1063,5321716.8653533,0
+YUM.US,D,20080220,000000,19.9682,20.1575,19.8569,20.0609,6918223.3016111,0
+YUM.US,D,20080221,000000,20.1003,20.2442,19.704,19.8372,6031336.2648862,0
+YUM.US,D,20080222,000000,19.8746,20.0609,19.5306,19.9997,4903929.8375639,0
+YUM.US,D,20080225,000000,20.4196,20.9116,20.1063,20.8524,8254486.2131556,0
+YUM.US,D,20080226,000000,20.8041,21.2999,20.7095,21.1057,6950370.1300095,0
+YUM.US,D,20080227,000000,21.0051,21.3107,20.7035,20.7863,6129271.1256369,0
+YUM.US,D,20080228,000000,20.943,20.943,20.2502,20.2561,4699661.9892127,0
+YUM.US,D,20080229,000000,20.0865,20.1575,19.7169,19.7701,7248947.9892402,0
+YUM.US,D,20080303,000000,19.71,19.913,19.3432,19.8686,9402728.6792839,0
+YUM.US,D,20080304,000000,19.7277,20.1644,19.6291,20.1003,11101111.353776,0
+YUM.US,D,20080305,000000,20.3172,20.7863,20.1851,20.7746,10027379.690555,0
+YUM.US,D,20080306,000000,20.6336,20.7242,20.3241,20.5745,8413139.5918994,0
+YUM.US,D,20080307,000000,20.4443,20.5144,19.9732,20.1644,7963166.1697598,0
+YUM.US,D,20080310,000000,20.3684,20.6721,20.1003,20.191,6351483.6547945,0
+YUM.US,D,20080311,000000,20.4769,20.8208,20.0747,20.7923,8502519.0765059,0
+YUM.US,D,20080312,000000,20.8524,21.3246,20.7923,20.8041,8197986.0343073,0
+YUM.US,D,20080313,000000,20.5567,21.1767,20.2886,21.0752,8146967.2615195,0
+YUM.US,D,20080314,000000,21.2369,21.2369,20.2669,20.6828,6544237.8112375,0
+YUM.US,D,20080317,000000,20.1575,21.1589,20.1003,20.9213,6462427.5975205,0
+YUM.US,D,20080318,000000,21.088,21.6429,20.9617,21.634,8367699.6182835,0
+YUM.US,D,20080319,000000,21.6962,21.6962,20.7626,20.7746,5680104.2402026,0
+YUM.US,D,20080320,000000,20.8839,21.5926,20.7746,21.4645,12977572.260212,0
+YUM.US,D,20080324,000000,21.5187,21.9141,21.501,21.7563,4675118.9250976,0
+YUM.US,D,20080325,000000,21.8105,22.0461,21.5611,21.9188,4753473.712377,0
+YUM.US,D,20080326,000000,21.851,21.8981,21.5493,21.7563,4884496.8682714,0
+YUM.US,D,20080327,000000,22.0648,22.0648,21.4586,21.4832,5051010.6827279,0
+YUM.US,D,20080328,000000,21.701,21.701,21.0584,21.1511,3953375.0976863,0
+YUM.US,D,20080331,000000,21.1767,21.4586,20.954,21.3551,4128964.732727,0
+YUM.US,D,20080401,000000,21.362,22.2047,21.362,22.188,4377099.0472352,0
+YUM.US,D,20080402,000000,22.1032,22.6119,21.9949,22.3782,6058378.0710199,0
+YUM.US,D,20080403,000000,22.2412,22.3507,21.8617,22.1358,5752815.299569,0
+YUM.US,D,20080404,000000,22.1999,22.4098,21.9288,22.3142,3723833.7368833,0
+YUM.US,D,20080407,000000,22.4206,22.4206,21.9752,22.2344,3634244.24838,0
+YUM.US,D,20080408,000000,22.1653,22.1653,21.9248,22.1209,5269009.9452985,0
+YUM.US,D,20080409,000000,22.0983,22.2412,21.4714,21.5681,3997870.5610221,0
+YUM.US,D,20080410,000000,21.6105,21.8283,21.4123,21.6843,4231017.4959763,0
+YUM.US,D,20080411,000000,21.4714,21.7346,21.3965,21.5069,3579290.185178,0
+YUM.US,D,20080414,000000,21.5247,21.8105,21.3787,21.5681,5238358.5069673,0
+YUM.US,D,20080415,000000,21.7454,21.9141,21.43,21.845,3912880.8680173,0
+YUM.US,D,20080416,000000,21.9141,22.0777,21.7563,22.0333,4794505.6331828,0
+YUM.US,D,20080417,000000,22.0086,22.2344,21.7504,22.1999,3769439.0758865,0
+YUM.US,D,20080418,000000,22.3142,22.9687,22.3063,22.7942,5260923.2735036,0
+YUM.US,D,20080421,000000,22.7183,22.7183,22.2777,22.4206,4602071.0478872,0
+YUM.US,D,20080422,000000,22.3841,22.4098,21.851,22.0934,5190758.6382002,0
+YUM.US,D,20080423,000000,22.3841,23.4812,22.1209,23.1304,11168237.526902,0
+YUM.US,D,20080424,000000,23.1184,23.637,22.9273,23.3295,9130945.0853616,0
+YUM.US,D,20080425,000000,23.4013,23.5967,23.1658,23.5601,6443348.6927691,0
+YUM.US,D,20080428,000000,23.6034,23.6034,23.3138,23.3896,6435796.6685763,0
+YUM.US,D,20080429,000000,23.4083,23.5847,23.3355,23.4615,5080005.4236508,0
+YUM.US,D,20080430,000000,23.6823,23.9494,23.3008,23.3482,8769699.831395,0
+YUM.US,D,20080501,000000,22.9638,23.6321,22.8435,23.4133,6868619.7724757,0
+YUM.US,D,20080502,000000,23.5907,23.6321,23.1658,23.2457,5304322.0498228,0
+YUM.US,D,20080505,000000,23.4083,23.4083,22.9805,23.2092,4768383.9890511,0
+YUM.US,D,20080506,000000,23.6892,23.6892,23.1184,23.2831,4609512.4903179,0
+YUM.US,D,20080507,000000,23.6892,23.6892,22.9746,22.9923,3039184.5108403,0
+YUM.US,D,20080508,000000,22.9578,23.015,22.6464,22.9746,5609951.7790379,0
+YUM.US,D,20080509,000000,22.9165,23.2013,22.7243,22.8081,3342516.3713295,0
+YUM.US,D,20080512,000000,22.8198,23.3599,22.8198,23.3008,4659389.9375794,0
+YUM.US,D,20080513,000000,23.3138,23.566,23.2614,23.4941,6532722.0903061,0
+YUM.US,D,20080514,000000,23.6538,23.6715,23.427,23.4665,6205066.3002029,0
+YUM.US,D,20080515,000000,23.5187,23.7918,23.3599,23.7247,5829819.7719369,0
+YUM.US,D,20080516,000000,23.8726,23.8726,23.2791,23.435,3278484.4585201,0
+YUM.US,D,20080519,000000,23.4872,23.7139,23.3355,23.4133,4188749.9000676,0
+YUM.US,D,20080520,000000,23.2733,23.2881,22.74,22.7942,6248911.4616169,0
+YUM.US,D,20080521,000000,22.8799,22.9016,22.0825,22.0983,7270905.0633408,0
+YUM.US,D,20080522,000000,22.1161,22.7055,22.1161,22.4265,4039794.2375058,0
+YUM.US,D,20080523,000000,22.3664,22.3664,21.8617,22.0934,4301698.5176734,0
+YUM.US,D,20080527,000000,22.0027,22.5655,21.9752,22.3605,3797424.3777885,0
+YUM.US,D,20080528,000000,22.4856,22.8081,22.4729,22.6366,4011925.6044353,0
+YUM.US,D,20080529,000000,22.6957,23.0209,22.6573,23.0091,3440466.449754,0
+YUM.US,D,20080530,000000,23.0426,23.0426,22.6079,22.7844,5682845.4504885,0
+YUM.US,D,20080602,000000,22.6523,22.6957,22.1763,22.331,3873988.5521313,0
+YUM.US,D,20080603,000000,22.4325,22.7291,22.2284,22.5271,6489691.58169,0
+YUM.US,D,20080604,000000,22.5113,22.6957,22.2777,22.3782,4020226.3381733,0
+YUM.US,D,20080605,000000,22.4394,22.7627,22.3999,22.6573,3702625.3723279,0
+YUM.US,D,20080606,000000,22.6464,22.6464,21.6656,21.7454,6951672.7628766,0
+YUM.US,D,20080609,000000,21.9288,22.4265,21.634,21.8283,6230590.3970147,0
+YUM.US,D,20080610,000000,21.7504,21.8677,21.4764,21.6716,7721623.1369793,0
+YUM.US,D,20080611,000000,21.5926,21.5926,21.0929,21.1629,7706526.1901747,0
+YUM.US,D,20080612,000000,21.3294,21.5858,21.1363,21.2999,4900696.5891621,0
+YUM.US,D,20080613,000000,21.4074,21.8105,21.3067,21.7346,4435375.635858,0
+YUM.US,D,20080616,000000,21.5247,21.8924,21.4537,21.6596,4269404.5850962,0
+YUM.US,D,20080617,000000,21.8174,21.845,21.4478,21.4586,3566647.3418825,0
+YUM.US,D,20080618,000000,21.3679,21.5976,21.1629,21.1629,5245354.578815,0
+YUM.US,D,20080619,000000,21.1402,21.5798,20.9617,21.4241,5287764.2063448,0
+YUM.US,D,20080620,000000,21.223,21.3748,20.8524,20.9617,5592078.1140421,0
+YUM.US,D,20080623,000000,20.9657,21.2172,20.7362,20.7676,8819156.2563514,0
+YUM.US,D,20080624,000000,20.7242,21.0181,20.5448,20.6928,10332512.309096,0
+YUM.US,D,20080625,000000,20.7569,21.1451,20.677,20.8277,9983248.4368757,0
+YUM.US,D,20080626,000000,20.5567,20.5912,20.1407,20.1644,9385867.4968438,0
+YUM.US,D,20080627,000000,20.2117,20.3615,19.7819,20.0934,11830071.402048,0
+YUM.US,D,20080630,000000,20.119,20.4384,19.9268,20.1407,7869706.3195833,0
+YUM.US,D,20080701,000000,19.9515,20.3615,19.8016,20.3398,11279058.713725,0
+YUM.US,D,20080702,000000,20.4897,20.5567,20.1575,20.1742,8291951.1112502,0
+YUM.US,D,20080703,000000,20.2994,20.4897,20.1575,20.3241,3457265.7469879,0
+YUM.US,D,20080707,000000,20.3743,20.6217,20.1742,20.4089,7159626.3317937,0
+YUM.US,D,20080708,000000,20.2886,20.7991,20.2886,20.7626,6734743.8100217,0
+YUM.US,D,20080709,000000,20.7399,20.7863,20.2738,20.3113,5449839.5326439,0
+YUM.US,D,20080710,000000,20.3526,20.4956,19.983,20.0186,8806555.0080307,0
+YUM.US,D,20080711,000000,19.8016,20.7499,19.6991,20.4787,9536332.7526349,0
+YUM.US,D,20080714,000000,20.6878,20.7991,20.2836,20.5014,7289148.0105514,0
+YUM.US,D,20080715,000000,20.2994,20.5912,19.8815,20.3526,9240507.2633174,0
+YUM.US,D,20080716,000000,20.2068,21.0051,20.1575,20.9323,9654646.1074695,0
+YUM.US,D,20080717,000000,19.9574,20.119,18.9421,19.5413,22919301.810724,0
+YUM.US,D,20080718,000000,19.9229,20.3526,19.6991,20.1742,12698186.931029,0
+YUM.US,D,20080721,000000,20.2561,20.5192,19.6735,20.1003,8838955.4643238,0
+YUM.US,D,20080722,000000,20.0658,20.5803,19.8815,20.5192,8802538.5566902,0
+YUM.US,D,20080723,000000,20.5084,20.949,20.2068,20.6336,5018079.636879,0
+YUM.US,D,20080724,000000,20.603,20.6159,19.6291,19.7277,5835337.7004141,0
+YUM.US,D,20080725,000000,19.8519,20.124,19.5149,19.6134,6369416.1614618,0
+YUM.US,D,20080728,000000,19.6134,19.704,19.221,19.3896,8304542.2144551,0
+YUM.US,D,20080729,000000,19.5039,20.1575,19.3255,19.9899,5394067.7731093,0
+YUM.US,D,20080730,000000,20.1407,20.6159,20.1407,20.5192,4545140.7161295,0
+YUM.US,D,20080731,000000,20.5399,20.943,20.1003,20.5567,6827914.5243984,0
+YUM.US,D,20080801,000000,20.7035,20.7991,20.2068,20.2886,3966248.2351101,0
+YUM.US,D,20080804,000000,20.3862,20.6523,20.2008,20.5685,3660719.9570527,0
+YUM.US,D,20080805,000000,20.6641,21.8617,20.6591,21.851,7408949.6538723,0
+YUM.US,D,20080806,000000,21.6656,21.839,21.3246,21.5305,4982224.7686599,0
+YUM.US,D,20080807,000000,21.3551,21.3965,20.6828,20.7399,7606569.4078473,0
+YUM.US,D,20080808,000000,20.7242,22.0214,20.7242,21.9348,6528443.8949782,0
+YUM.US,D,20080811,000000,21.9348,22.4729,21.701,22.1999,4054227.6937378,0
+YUM.US,D,20080812,000000,22.0156,22.1289,21.7129,21.8283,4157033.2245786,0
+YUM.US,D,20080813,000000,21.7563,21.8036,20.9854,21.1629,5723304.1722522,0
+YUM.US,D,20080814,000000,20.954,21.6282,20.6641,21.4537,5687227.1259975,0
+YUM.US,D,20080815,000000,21.5926,21.8105,20.9727,21.4645,3382526.6789754,0
+YUM.US,D,20080818,000000,21.5681,21.5858,20.7626,20.8948,3986467.4508762,0
+YUM.US,D,20080819,000000,20.811,20.8948,20.471,20.5567,3024153.5072884,0
+YUM.US,D,20080820,000000,20.603,20.7312,20.1851,20.4029,3286237.3560055,0
+YUM.US,D,20080821,000000,20.1348,20.4956,20.0934,20.4128,2798852.804885,0
+YUM.US,D,20080822,000000,20.4956,20.9786,20.4956,20.8771,3214205.0048854,0
+YUM.US,D,20080825,000000,20.6721,20.7569,20.3743,20.4256,2869055.9916284,0
+YUM.US,D,20080826,000000,19.8016,20.5192,19.6804,20.4443,5811919.7296399,0
+YUM.US,D,20080827,000000,20.5144,20.5144,20.0865,20.2442,3032624.6789717,0
+YUM.US,D,20080828,000000,20.3241,21.0348,20.2117,21.0111,4281477.2728842,0
+YUM.US,D,20080829,000000,20.811,21.0298,20.471,20.4787,3504300.5328056,0
+YUM.US,D,20080902,000000,20.6591,21.5611,20.6591,21.5305,8397908.7295664,0
+YUM.US,D,20080903,000000,21.5345,21.6962,21.3453,21.5552,8719084.8342156,0
+YUM.US,D,20080904,000000,21.4645,21.4892,20.9588,21.0181,4927168.2397885,0
+YUM.US,D,20080905,000000,20.9016,21.2763,20.677,21.2102,5586003.2187081,0
+YUM.US,D,20080908,000000,21.4645,22.3507,21.4181,22.325,8250824.8408675,0
+YUM.US,D,20080909,000000,22.3447,22.5113,21.8105,21.8174,6763233.3241785,0
+YUM.US,D,20080910,000000,21.851,22.1466,21.6105,21.8223,5393573.7059704,0
+YUM.US,D,20080911,000000,21.8223,22.4659,21.3748,22.4394,6943943.1991576,0
+YUM.US,D,20080912,000000,22.1584,22.1584,21.7346,21.839,8100765.3897081,0
+YUM.US,D,20080915,000000,21.3177,22.3664,21.1767,21.7563,5810790.5782526,0
+YUM.US,D,20080916,000000,21.1589,22.325,21.1244,22.0401,7917392.4218345,0
+YUM.US,D,20080917,000000,21.7632,22.0983,21.2999,21.3294,7164087.1392058,0
+YUM.US,D,20080918,000000,21.4074,22.3841,21.0298,22.3664,6934065.9144261,0
+YUM.US,D,20080919,000000,22.5547,23.0997,21.5305,22.5163,8640034.0919931,0
+YUM.US,D,20080922,000000,22.2461,22.4394,21.289,21.3679,5674066.8817969,0
+YUM.US,D,20080923,000000,21.3787,21.4764,20.6641,20.7192,7350320.0152201,0
+YUM.US,D,20080924,000000,20.6878,20.7135,19.8016,19.9229,9567265.2106734,0
+YUM.US,D,20080925,000000,20.0658,20.1949,19.3206,19.4173,13479960.423072,0
+YUM.US,D,20080926,000000,19.1028,19.5897,18.9421,19.4802,6625287.1412702,0
+YUM.US,D,20080929,000000,19.2152,19.438,18.2738,18.4424,8982293.7762736,0
+YUM.US,D,20080930,000000,18.6612,19.0259,18.0126,18.7164,9878772.0054647,0
+YUM.US,D,20081001,000000,18.6652,19.0653,18.3823,18.7893,6725432.6227512,0
+YUM.US,D,20081002,000000,18.6878,18.8731,18.0855,18.0965,7270398.822063,0
+YUM.US,D,20081003,000000,18.2926,18.3823,17.5759,17.6716,8562296.1277537,0
+YUM.US,D,20081006,000000,16.2808,17.1018,16.0106,16.2482,13982658.011963,0
+YUM.US,D,20081007,000000,16.3645,17.1018,15.439,15.784,12517547.057349,0
+YUM.US,D,20081008,000000,15.4962,16.8228,15.3857,15.9575,20800658.729213,0
+YUM.US,D,20081009,000000,16.3241,16.611,15.2724,15.3138,11476174.255446,0
+YUM.US,D,20081010,000000,14.3547,16.3744,12.9116,15.8205,17860715.770037,0
+YUM.US,D,20081013,000000,16.4019,17.1935,16.0707,16.7479,11666681.268743,0
+YUM.US,D,20081014,000000,17.5277,17.5533,16.1329,16.5272,7268622.4122885,0
+YUM.US,D,20081015,000000,16.0767,16.2867,15.0446,15.0703,8587776.6005675,0
+YUM.US,D,20081016,000000,15.1629,15.9338,14.7086,15.8796,14176260.300086,0
+YUM.US,D,20081017,000000,15.4202,16.4453,15.0949,15.9575,8705920.5319686,0
+YUM.US,D,20081020,000000,16.1388,16.7233,15.8056,16.6908,5944528.5671319,0
+YUM.US,D,20081021,000000,16.4621,16.6741,15.8855,15.9752,4565299.0612009,0
+YUM.US,D,20081022,000000,15.8392,15.9042,15.0663,15.3068,9035170.1197623,0
+YUM.US,D,20081023,000000,15.3483,15.6933,14.6021,15.3857,10597378.963073,0
+YUM.US,D,20081024,000000,14.3497,15.3068,14.2729,14.9323,8803084.3639196,0
+YUM.US,D,20081027,000000,14.6553,15.5424,14.4415,15.0605,10467777.137902,0
+YUM.US,D,20081028,000000,15.5613,16.8101,14.8673,16.7884,8626516.7397168,0
+YUM.US,D,20081029,000000,16.7884,17.0427,16.2078,16.3468,9721608.9442302,0
+YUM.US,D,20081030,000000,16.817,17.2112,16.4513,16.9747,6809352.0060405,0
+YUM.US,D,20081031,000000,16.9293,16.9884,16.4197,16.6514,7928871.620349,0
+YUM.US,D,20081103,000000,16.6514,17.0811,16.54,16.9884,5276070.9458871,0
+YUM.US,D,20081104,000000,17.3039,17.6401,17.092,17.5661,5890744.2357803,0
+YUM.US,D,20081105,000000,17.3689,17.4577,16.0707,16.2571,8509116.445303,0
+YUM.US,D,20081106,000000,16.0886,16.5055,15.4755,15.5306,8331403.4375277,0
+YUM.US,D,20081107,000000,15.6627,15.7554,15.4034,15.6863,8725065.3799728,0
+YUM.US,D,20081110,000000,16.0826,16.6385,15.1679,15.3019,8296546.8487023,0
+YUM.US,D,20081111,000000,15.1186,15.2211,14.7253,14.8485,7052263.6149408,0
+YUM.US,D,20081112,000000,14.6376,14.8317,14.3222,14.4198,7766112.5132457,0
+YUM.US,D,20081113,000000,14.4857,14.9628,13.5159,14.957,14936729.048973,0
+YUM.US,D,20081114,000000,14.6494,15.0703,14.262,14.336,6796010.1642673,0
+YUM.US,D,20081117,000000,14.3617,15.2043,14.332,14.6376,9285781.8715458,0
+YUM.US,D,20081118,000000,14.4789,14.9155,14.0314,14.5618,6912208.2624601,0
+YUM.US,D,20081119,000000,14.5429,14.9097,14.0127,14.0384,7847791.8549689,0
+YUM.US,D,20081120,000000,13.855,14.1132,12.747,12.7677,15909845.511853,0
+YUM.US,D,20081121,000000,12.9984,13.9713,12.3399,13.9013,16858795.294412,0
+YUM.US,D,20081124,000000,14.1092,14.884,13.8855,14.5321,10980074.035352,0
+YUM.US,D,20081125,000000,14.813,15.2557,14.262,14.6879,8986386.3159825,0
+YUM.US,D,20081126,000000,14.4365,15.4202,14.3724,15.3483,5264943.7828905,0
+YUM.US,D,20081128,000000,15.2497,15.4695,15.2497,15.4635,2917361.9604545,0
+YUM.US,D,20081201,000000,15.158,15.1846,14.2956,14.332,7149659.7700432,0
+YUM.US,D,20081202,000000,14.468,14.6071,13.9535,14.4789,7364942.1706058,0
+YUM.US,D,20081203,000000,14.3497,15.6045,14.2048,15.5208,8196232.9582991,0
+YUM.US,D,20081204,000000,15.3305,16.198,15.2606,15.9042,9878960.7046184,0
+YUM.US,D,20081205,000000,15.9338,16.7155,15.3305,16.6454,12649026.743454,0
+YUM.US,D,20081208,000000,16.9412,17.1087,16.4867,16.5933,8246809.4040386,0
+YUM.US,D,20081209,000000,16.5813,16.5813,15.8756,16.0994,6739251.2849665,0
+YUM.US,D,20081210,000000,16.0934,17.2044,16.0067,17.1668,10188884.861347,0
+YUM.US,D,20081211,000000,17.0585,17.2172,15.921,16.1811,8824652.8800855,0
+YUM.US,D,20081212,000000,15.784,16.1811,15.4962,15.9919,8250586.4306465,0
+YUM.US,D,20081215,000000,16.0067,16.3241,15.8205,16.1457,8633084.6876782,0
+YUM.US,D,20081216,000000,16.2867,17.2172,16.122,17.1935,8680941.2278747,0
+YUM.US,D,20081217,000000,16.9293,17.775,16.8859,17.5277,8735324.1210579,0
+YUM.US,D,20081218,000000,17.5759,17.8293,16.9638,17.2418,5522146.8164019,0
+YUM.US,D,20081219,000000,17.3453,17.7465,17.1157,17.4409,8608289.0101799,0
+YUM.US,D,20081222,000000,17.3749,17.6202,16.9884,17.3453,4281805.9746357,0
+YUM.US,D,20081223,000000,17.3847,18.0234,17.1225,17.294,4962762.3785318,0
+YUM.US,D,20081224,000000,17.3689,17.5592,17.2536,17.4409,1531028.8444484,0
+YUM.US,D,20081226,000000,17.4409,17.6242,17.1875,17.3789,1632488.118424,0
+YUM.US,D,20081229,000000,17.4241,17.6952,16.9412,17.1668,4156152.6285281,0
+YUM.US,D,20081230,000000,17.3956,17.7465,17.3956,17.7396,4810675.9332378,0
+YUM.US,D,20081231,000000,17.7819,18.193,17.6834,18.0796,5073750.9597673,0
+YUM.US,D,20090102,000000,18.2629,18.4424,18.0343,18.3644,4524370.6205761,0
+YUM.US,D,20090105,000000,18.3774,18.9421,18.2561,18.8672,8360331.2206865,0
+YUM.US,D,20090106,000000,18.8554,19.1925,18.678,18.8317,6217846.1025615,0
+YUM.US,D,20090107,000000,18.5281,18.7203,18.0284,18.1596,6697675.5859544,0
+YUM.US,D,20090108,000000,17.982,18.1082,17.6341,18.0728,6385264.8613463,0
+YUM.US,D,20090109,000000,18.0658,18.0796,17.5335,17.5759,5881086.0855499,0
+YUM.US,D,20090112,000000,17.5001,17.7524,17.3157,17.5168,6333784.4857902,0
+YUM.US,D,20090113,000000,17.5168,17.7336,17.0191,17.1531,6068442.0258819,0
+YUM.US,D,20090114,000000,16.8515,16.8515,16.2531,16.472,6625100.4711397,0
+YUM.US,D,20090115,000000,16.4276,17.2172,16.2324,16.959,6993350.9275582,0
+YUM.US,D,20090116,000000,17.1718,17.3039,16.7155,17.1668,5503684.7346903,0
+YUM.US,D,20090120,000000,17.0811,17.2172,16.4079,16.4513,7429365.6848847,0
+YUM.US,D,20090121,000000,16.7155,16.8357,16.2324,16.7105,7162298.5552924,0
+YUM.US,D,20090122,000000,16.6848,17.4014,16.472,17.0368,6843571.4815944,0
+YUM.US,D,20090123,000000,16.9293,16.9747,16.3793,16.6267,4314111.0668405,0
+YUM.US,D,20090126,000000,16.7282,16.7884,15.85,16.4276,12925792.603739,0
+YUM.US,D,20090127,000000,16.5183,16.8101,16.3695,16.7105,5042133.7064132,0
+YUM.US,D,20090128,000000,17.0368,17.4882,16.8515,17.3453,7607471.3086409,0
+YUM.US,D,20090129,000000,17.1768,17.3896,16.9026,16.959,6381751.6077489,0
+YUM.US,D,20090130,000000,17.0004,17.0062,16.2995,16.4276,7850070.4479749,0
+YUM.US,D,20090202,000000,16.198,16.2137,15.7554,15.8205,11794892.19854,0
+YUM.US,D,20090203,000000,15.8796,16.3468,15.6756,16.2275,9954343.9874834,0
+YUM.US,D,20090204,000000,15.8451,16.7589,15.8451,16.127,9397240.1716425,0
+YUM.US,D,20090205,000000,16.0886,16.8752,15.8983,16.8101,10827350.476787,0
+YUM.US,D,20090206,000000,16.8041,17.3847,16.7401,17.2645,8095150.0681193,0
+YUM.US,D,20090209,000000,17.2881,17.4774,16.8298,17.3847,5895916.2158092,0
+YUM.US,D,20090210,000000,17.1827,17.3847,16.4818,16.5873,7309240.4123701,0
+YUM.US,D,20090211,000000,16.7105,16.7647,16.3339,16.6267,5487215.1537196,0
+YUM.US,D,20090212,000000,16.127,16.9934,16.127,16.9196,8821003.6819364,0
+YUM.US,D,20090213,000000,16.8702,17.0525,16.7016,16.7233,5712884.1238262,0
+YUM.US,D,20090217,000000,16.1112,16.6454,15.8145,16.4336,8921752.7978068,0
+YUM.US,D,20090218,000000,16.5813,16.7401,16.3241,16.611,8906238.8867435,0
+YUM.US,D,20090219,000000,16.68,17.0131,16.3536,16.4336,6988797.7995923,0
+YUM.US,D,20090220,000000,16.1624,16.3536,15.8855,16.1457,10597837.522308,0
+YUM.US,D,20090223,000000,16.4079,16.4079,15.6992,15.7554,10269992.01854,0
+YUM.US,D,20090224,000000,15.8579,16.2758,15.8579,16.127,11971990.412299,0
+YUM.US,D,20090225,000000,16.0106,16.2758,15.8392,15.9141,11977865.448852,0
+YUM.US,D,20090226,000000,16.0452,16.1684,15.3197,15.3256,9072377.3319158,0
+YUM.US,D,20090227,000000,15.0032,15.3591,14.9323,15.0821,11534077.503808,0
+YUM.US,D,20090302,000000,14.7618,15.0772,14.2896,14.326,12249826.582301,0
+YUM.US,D,20090303,000000,14.5882,14.6376,13.9772,14.125,12430078.912557,0
+YUM.US,D,20090304,000000,14.3675,14.9727,14.3025,14.7559,10538365.839046,0
+YUM.US,D,20090305,000000,14.4069,14.7204,14.0955,14.1487,11103361.540458,0
+YUM.US,D,20090306,000000,14.1783,14.2896,13.7583,14.062,9964444.4647622,0
+YUM.US,D,20090309,000000,13.7899,14.0077,13.4143,13.4705,10754564.343563,0
+YUM.US,D,20090310,000000,13.7396,14.3497,13.579,14.3153,10136683.168058,0
+YUM.US,D,20090311,000000,14.3823,14.7135,14.0501,14.5775,9652416.2110192,0
+YUM.US,D,20090312,000000,14.5775,15.439,14.3892,15.3423,9700048.544157,0
+YUM.US,D,20090313,000000,15.3857,15.5376,15.1512,15.4862,6656188.1494498,0
+YUM.US,D,20090316,000000,15.5878,15.7444,15.2557,15.2971,7386050.0985149,0
+YUM.US,D,20090317,000000,15.2783,15.7267,15.2043,15.714,7172276.2766702,0
+YUM.US,D,20090318,000000,15.6439,15.9919,15.4438,15.85,10380636.68035,0
+YUM.US,D,20090319,000000,16.051,16.051,15.2851,15.5661,8750721.3632898,0
+YUM.US,D,20090320,000000,15.6381,15.7444,15.0663,15.2724,8909641.5585788,0
+YUM.US,D,20090323,000000,15.5613,16.4197,15.364,16.4079,8844059.472077,0
+YUM.US,D,20090324,000000,16.2433,16.6327,16.1112,16.2038,7654989.0019701,0
+YUM.US,D,20090325,000000,16.2433,16.3536,15.8145,16.3172,7448952.8599371,0
+YUM.US,D,20090326,000000,16.4867,17.1501,16.2925,17.1393,9297654.7005529,0
+YUM.US,D,20090327,000000,16.952,16.952,16.4562,16.5222,6783914.1427128,0
+YUM.US,D,20090330,000000,16.2197,16.2482,15.7504,15.8756,9843436.5671741,0
+YUM.US,D,20090331,000000,16.0649,16.0649,15.7267,15.7731,11100969.322155,0
+YUM.US,D,20090401,000000,15.5947,16.2867,15.5424,16.2433,8953295.9918159,0
+YUM.US,D,20090402,000000,16.5331,17.7692,16.3793,17.2359,16248122.223673,0
+YUM.US,D,20090403,000000,17.1718,17.4084,17.0486,17.4084,6847545.3234487,0
+YUM.US,D,20090406,000000,17.0742,17.299,16.959,17.1334,5569959.7326006,0
+YUM.US,D,20090407,000000,16.8909,16.8909,16.4513,16.5183,5390310.0222213,0
+YUM.US,D,20090408,000000,16.6159,16.948,16.5873,16.948,6093587.7098748,0
+YUM.US,D,20090409,000000,17.299,17.4843,17.1995,17.3789,9041263.2763046,0
+YUM.US,D,20090413,000000,17.4183,17.4183,17.1225,17.2112,6731593.7515695,0
+YUM.US,D,20090414,000000,17.1087,17.2172,16.9196,16.9293,10960092.215295,0
+YUM.US,D,20090415,000000,17.2172,17.5217,16.7933,17.3689,14055681.540896,0
+YUM.US,D,20090416,000000,17.51,18.4246,17.3789,18.2629,10344268.469272,0
+YUM.US,D,20090417,000000,18.3437,18.7164,18.3211,18.4058,11332778.116337,0
+YUM.US,D,20090420,000000,18.3083,18.3083,17.92,17.982,8781079.6077747,0
+YUM.US,D,20090421,000000,17.8174,18.5341,17.8174,18.4631,9045961.4794262,0
+YUM.US,D,20090422,000000,18.813,18.9175,18.1022,18.4188,13665250.81783,0
+YUM.US,D,20090423,000000,19.3847,20.2008,19.2565,19.8125,21193589.208811,0
+YUM.US,D,20090424,000000,19.8815,20.2255,19.577,20.0126,12066821.882129,0
+YUM.US,D,20090427,000000,19.3492,20.0865,19.3008,19.8175,9732918.7193111,0
+YUM.US,D,20090428,000000,19.2497,19.7228,19.2497,19.4054,9292895.6267367,0
+YUM.US,D,20090429,000000,19.4862,19.6932,19.2764,19.4221,9118846.0202726,0
+YUM.US,D,20090430,000000,19.64,19.8372,19.0309,19.1422,9122183.7633669,0
+YUM.US,D,20090501,000000,19.157,19.3374,18.8672,18.9963,7800020.533745,0
+YUM.US,D,20090504,000000,19.2152,19.6548,18.8425,19.5413,12849763.077,0
+YUM.US,D,20090505,000000,19.3946,20.2935,19.3946,20.2068,11061630.621174,0
+YUM.US,D,20090506,000000,20.3743,20.3743,19.6439,20.2886,14249923.985825,0
+YUM.US,D,20090507,000000,20.3812,20.4769,19.3008,19.4802,10379228.538278,0
+YUM.US,D,20090508,000000,19.6863,19.7701,19.0653,19.4685,7953471.4971125,0
+YUM.US,D,20090511,000000,19.2497,19.564,19.1146,19.3432,7295925.9624094,0
+YUM.US,D,20090512,000000,19.4802,19.5149,18.746,18.9047,7948717.4958541,0
+YUM.US,D,20090513,000000,18.6543,18.6819,18.1022,18.1427,7665038.75367,0
+YUM.US,D,20090514,000000,18.2048,18.7953,18.2048,18.4631,9307781.5551328,0
+YUM.US,D,20090515,000000,18.4572,19.3305,18.4572,19.0309,12975575.701425,0
+YUM.US,D,20090518,000000,19.2497,19.8065,18.9795,19.7819,9057362.5605491,0
+YUM.US,D,20090519,000000,19.8016,19.9229,19.4685,19.7277,9880960.3069403,0
+YUM.US,D,20090520,000000,19.8411,20.0865,19.3719,19.4605,8051058.3803917,0
+YUM.US,D,20090521,000000,19.2043,19.3532,18.9047,19.0593,7964182.7103618,0
+YUM.US,D,20090522,000000,19.2497,19.7337,18.9915,19.4271,9890248.1604444,0
+YUM.US,D,20090526,000000,19.5149,20.2738,19.431,20.0609,11826596.69989,0
+YUM.US,D,20090527,000000,20.0865,20.2117,19.5837,19.64,7992474.3947606,0
+YUM.US,D,20090528,000000,19.5837,19.9446,19.1639,19.5592,5986918.9189419,0
+YUM.US,D,20090529,000000,19.6932,19.8746,19.3532,19.8746,5051915.6270562,0
+YUM.US,D,20090601,000000,20.0816,20.6394,20.0057,20.5961,9057234.7320902,0
+YUM.US,D,20090602,000000,20.6878,21.0929,20.5351,20.9165,7634266.588461,0
+YUM.US,D,20090603,000000,20.7135,21.0465,20.5626,21.0298,6504795.6300757,0
+YUM.US,D,20090604,000000,20.9786,21.0298,20.4196,20.5508,8260926.332658,0
+YUM.US,D,20090605,000000,20.7863,20.7863,20.329,20.5241,6283609.786636,0
+YUM.US,D,20090608,000000,20.3526,20.6641,19.9939,20.5144,5715478.2299333,0
+YUM.US,D,20090609,000000,20.5399,20.7569,20.2994,20.4384,4075455.3340133,0
+YUM.US,D,20090610,000000,20.5399,20.7242,19.7386,19.9574,79498.141828708,0
+YUM.US,D,20090611,000000,19.9515,20.1575,19.6134,19.6291,6168249.6750072,0
+YUM.US,D,20090612,000000,19.5592,20.119,19.5039,20.0934,6578571.9265998,0
+YUM.US,D,20090615,000000,19.9268,19.9268,19.5523,19.8243,6403149.6859695,0
+YUM.US,D,20090616,000000,19.9327,19.9327,19.3008,19.431,5027983.2989116,0
+YUM.US,D,20090617,000000,19.431,19.7544,19.2831,19.5206,6315336.6072407,0
+YUM.US,D,20090618,000000,19.5837,19.8953,19.3985,19.5463,4284342.2535828,0
+YUM.US,D,20090619,000000,19.7337,19.9997,19.6232,19.7898,8261282.4262222,0
+YUM.US,D,20090622,000000,19.6134,19.6991,18.9688,19.157,8109379.6075239,0
+YUM.US,D,20090623,000000,19.2093,19.228,18.7056,18.7637,6521783.6264632,0
+YUM.US,D,20090624,000000,19.1866,19.1866,18.5035,18.6947,11101437.011993,0
+YUM.US,D,20090625,000000,18.6306,19.4557,18.6306,19.3078,8286600.5771834,0
+YUM.US,D,20090626,000000,19.2093,19.2614,18.9125,19.0723,10055369.050504,0
+YUM.US,D,20090629,000000,19.1521,19.2664,18.8367,19.1245,6155516.5401812,0
+YUM.US,D,20090630,000000,19.1639,19.3532,18.9688,19.1373,8788392.207235,0
+YUM.US,D,20090701,000000,19.9387,20.3349,19.6991,20.1003,10976298.023255,0
+YUM.US,D,20090702,000000,20.0057,20.0293,19.6548,19.6548,8270519.5541474,0
+YUM.US,D,20090706,000000,19.564,20.1644,19.5413,19.9997,7826642.332085,0
+YUM.US,D,20090707,000000,20.1644,20.1644,19.7444,19.8016,6445002.3466426,0
+YUM.US,D,20090708,000000,19.8686,20.2738,19.8628,20.2068,10942393.046291,0
+YUM.US,D,20090709,000000,20.2738,20.2935,19.8686,20.0865,6171191.7585858,0
+YUM.US,D,20090710,000000,19.9997,20.3615,19.8519,20.0747,6127209.6381088,0
+YUM.US,D,20090713,000000,20.2502,20.5192,19.8686,20.4769,7866429.4471836,0
+YUM.US,D,20090714,000000,20.6394,21.0348,20.3526,20.7923,14426503.784166,0
+YUM.US,D,20090715,000000,19.7444,19.9682,19.2951,19.5413,42328126.742151,0
+YUM.US,D,20090716,000000,19.5366,19.6676,19.1373,19.3148,17133286.619738,0
+YUM.US,D,20090717,000000,19.3078,19.5089,19.1471,19.2871,8939788.7846553,0
+YUM.US,D,20090720,000000,19.3492,19.4557,19.2397,19.3432,6982086.8054984,0
+YUM.US,D,20090721,000000,19.36,19.5149,19.084,19.157,8381664.3701662,0
+YUM.US,D,20090722,000000,19.1028,19.6232,19.1028,19.3305,6601651.0505066,0
+YUM.US,D,20090723,000000,19.1796,19.564,19.0486,19.3492,9804115.1128901,0
+YUM.US,D,20090724,000000,19.2447,19.5306,19.1028,19.4557,10086942.67986,0
+YUM.US,D,20090727,000000,19.36,19.5463,19.1925,19.5413,9416230.8138865,0
+YUM.US,D,20090728,000000,19.4113,19.6617,19.3206,19.5089,8360681.2271812,0
+YUM.US,D,20090729,000000,19.431,19.7386,19.3432,19.4862,10179677.154258,0
+YUM.US,D,20090730,000000,19.9732,20.3526,19.7651,20.2619,12623622.359008,0
+YUM.US,D,20090731,000000,20.2886,20.5567,20.2886,20.3526,8149659.7752498,0
+YUM.US,D,20090803,000000,20.5567,20.6336,20.3615,20.5144,8593643.5210279,0
+YUM.US,D,20090804,000000,20.7399,20.8948,20.3921,20.7991,8275789.9417994,0
+YUM.US,D,20090805,000000,20.8771,21.2102,20.7449,20.9786,7803153.3455004,0
+YUM.US,D,20090806,000000,20.9116,20.943,20.5399,20.6928,8869627.1928866,0
+YUM.US,D,20090807,000000,20.8889,21.0465,20.7135,20.9786,5521777.5341872,0
+YUM.US,D,20090810,000000,20.8771,20.9786,20.7746,20.9617,3983573.0493418,0
+YUM.US,D,20090811,000000,20.471,20.5912,19.8372,20.1644,14066616.961205,0
+YUM.US,D,20090812,000000,20.1131,20.5192,20.1063,20.2008,5347006.6099905,0
+YUM.US,D,20090813,000000,20.2186,20.2561,19.8874,20.1447,4961291.3367425,0
+YUM.US,D,20090814,000000,20.1694,20.2669,19.7651,20.054,5597126.3236585,0
+YUM.US,D,20090817,000000,19.7386,19.8686,19.5523,19.8016,6781737.0008647,0
+YUM.US,D,20090818,000000,19.9071,20.0293,19.7761,20.0057,6252560.6597659,0
+YUM.US,D,20090819,000000,19.8125,20.1348,19.7484,20.048,4411929.2587596,0
+YUM.US,D,20090820,000000,20.0609,20.2669,20.0234,20.2502,5092214.0559906,0
+YUM.US,D,20090821,000000,20.4128,20.6985,20.2502,20.677,5568754.4928448,0
+YUM.US,D,20090824,000000,20.677,20.7499,20.1447,20.1742,5611573.9830525,0
+YUM.US,D,20090825,000000,20.3576,20.6336,20.0816,20.1851,6673919.7828245,0
+YUM.US,D,20090826,000000,20.2068,20.2935,19.9515,20.1063,4973985.9201283,0
+YUM.US,D,20090827,000000,20.0865,20.0865,19.7651,20.0293,4607136.5042002,0
+YUM.US,D,20090828,000000,20.0816,20.1949,19.9574,20.0421,7603409.2042792,0
+YUM.US,D,20090831,000000,19.8746,19.9574,19.4922,19.6548,6636634.4532794,0
+YUM.US,D,20090901,000000,19.6508,19.7386,19.3148,19.3532,7737309.5150111,0
+YUM.US,D,20090902,000000,19.2871,19.3532,19.1097,19.1471,8022868.1471507,0
+YUM.US,D,20090903,000000,19.2497,19.4221,18.9756,19.2664,7421582.3520519,0
+YUM.US,D,20090904,000000,19.3432,19.5592,19.1639,19.5366,3374049.4202227,0
+YUM.US,D,20090908,000000,19.6991,19.7701,19.4991,19.6232,3317408.2242651,0
+YUM.US,D,20090909,000000,19.438,19.4488,18.9421,19.2831,14662683.09423,0
+YUM.US,D,20090910,000000,19.2831,19.3492,19.0377,19.2447,10869014.438307,0
+YUM.US,D,20090911,000000,19.2447,19.2614,18.8554,19.1688,12722808.112536,0
+YUM.US,D,20090914,000000,19.0062,19.2831,19.0062,19.2043,9106525.7916592,0
+YUM.US,D,20090915,000000,19.1639,19.4922,19.1639,19.2951,11144124.615695,0
+YUM.US,D,20090916,000000,19.3432,19.5837,19.2764,19.5206,9377732.1284932,0
+YUM.US,D,20090917,000000,19.4862,19.7544,19.4862,19.6291,9994972.1326807,0
+YUM.US,D,20090918,000000,19.7651,20.048,19.6548,19.9387,8551158.8196413,0
+YUM.US,D,20090921,000000,19.5366,19.7169,19.36,19.3985,10223518.257625,0
+YUM.US,D,20090922,000000,19.4488,19.5039,19.221,19.2447,5415053.959629,0
+YUM.US,D,20090923,000000,19.2447,19.2764,18.8988,18.8988,7251886.0147725,0
+YUM.US,D,20090924,000000,18.9865,19.0969,18.746,19.0141,8831069.6658215,0
+YUM.US,D,20090925,000000,18.9756,18.9756,18.6543,18.6543,8648687.8757605,0
+YUM.US,D,20090928,000000,18.6996,18.9421,18.671,18.8317,6911775.066016,0
+YUM.US,D,20090929,000000,18.8317,19.0259,18.7568,18.813,7071136.5738418,0
+YUM.US,D,20090930,000000,18.7253,19.6351,18.6652,19.3779,21406910.55849,0
+YUM.US,D,20091001,000000,19.3492,19.4271,19.0022,19.0141,13849518.584916,0
+YUM.US,D,20091002,000000,18.8248,19.157,18.7637,19.0259,10014464.958156,0
+YUM.US,D,20091005,000000,19.2664,20.0609,19.2664,19.9997,22783718.425282,0
+YUM.US,D,20091006,000000,19.9633,20.2502,19.9327,20.0057,18066238.569212,0
+YUM.US,D,20091007,000000,19.9682,20.1515,19.431,19.7277,27244260.035366,0
+YUM.US,D,20091008,000000,19.7898,19.9771,19.7898,19.8125,10791016.759102,0
+YUM.US,D,20091009,000000,19.7651,20.1131,19.6193,20.0865,8626926.6023946,0
+YUM.US,D,20091012,000000,20.1742,20.3862,20.1131,20.2836,6744904.1434837,0
+YUM.US,D,20091013,000000,20.2561,20.3526,19.9574,20.0421,10246529.409256,0
+YUM.US,D,20091014,000000,20.124,20.1694,19.7169,19.9771,11039807.462602,0
+YUM.US,D,20091015,000000,19.8874,20.3467,19.8411,20.2935,15493293.144654,0
+YUM.US,D,20091016,000000,19.9387,20.3743,19.9387,20.2324,11316455.639545,0
+YUM.US,D,20091019,000000,20.191,20.5961,20.1447,20.5567,7160574.90012,0
+YUM.US,D,20091020,000000,20.5508,20.6523,20.124,20.1575,8742880.203297,0
+YUM.US,D,20091021,000000,20.1851,20.3862,19.8243,19.8302,9909725.7682464,0
+YUM.US,D,20091022,000000,19.9574,20.1742,19.8302,20.0865,7879073.3049906,0
+YUM.US,D,20091023,000000,20.1694,20.1694,19.571,19.6804,7833184.9172569,0
+YUM.US,D,20091026,000000,19.7337,19.7386,19.431,19.5149,7976309.1672634,0
+YUM.US,D,20091027,000000,19.564,19.6025,19.2951,19.4605,8953334.5432558,0
+YUM.US,D,20091028,000000,19.4271,19.6548,19.1925,19.228,7652816.9326798,0
+YUM.US,D,20091029,000000,19.3432,19.5256,19.2397,19.3659,9791594.0109842,0
+YUM.US,D,20091030,000000,19.3896,19.5149,18.9125,18.9125,14250441.38673,0
+YUM.US,D,20091102,000000,19.09,19.3374,18.813,19.0062,17768452.029011,0
+YUM.US,D,20091103,000000,18.884,19.228,18.8495,18.9756,9725926.7055097,0
+YUM.US,D,20091104,000000,19.0653,19.571,19.0141,19.3946,14663839.63743,0
+YUM.US,D,20091105,000000,19.5463,19.9899,19.5149,19.9732,9560911.3246551,0
+YUM.US,D,20091106,000000,19.983,20.2738,19.8874,20.2186,9702989.613224,0
+YUM.US,D,20091109,000000,20.2994,20.5448,20.1644,20.5448,6385436.3138031,0
+YUM.US,D,20091110,000000,20.603,20.6336,20.2561,20.4196,5185150.4181923,0
+YUM.US,D,20091111,000000,20.5399,20.608,20.3526,20.5144,4137236.0456292,0
+YUM.US,D,20091112,000000,20.4503,20.5961,20.1407,20.2442,5129564.3142767,0
+YUM.US,D,20091113,000000,20.0658,20.4256,19.9899,20.2561,4455943.8436071,0
+YUM.US,D,20091116,000000,20.1791,20.6641,20.1575,20.608,4870415.4475572,0
+YUM.US,D,20091117,000000,20.5448,20.7135,20.4384,20.6985,5219684.3923358,0
+YUM.US,D,20091118,000000,20.7312,20.7449,20.397,20.608,4721464.8575533,0
+YUM.US,D,20091119,000000,20.5014,20.5192,20.2186,20.464,4609866.5548588,0
+YUM.US,D,20091120,000000,20.3812,20.5241,20.2886,20.5084,5789711.0566678,0
+YUM.US,D,20091123,000000,20.7746,20.7746,20.5351,20.5853,5419800.8593063,0
+YUM.US,D,20091124,000000,20.5626,20.5853,20.3241,20.4128,5215185.0334837,0
+YUM.US,D,20091125,000000,20.4897,20.5448,20.2778,20.4956,3596162.5272455,0
+YUM.US,D,20091127,000000,20.124,20.3921,20.0234,20.3172,2510385.5680489,0
+YUM.US,D,20091130,000000,20.3615,20.4326,20.1791,20.2442,5527530.8293507,0
+YUM.US,D,20091201,000000,20.4128,20.4128,20.1791,20.2561,6734957.8719648,0
+YUM.US,D,20091202,000000,20.2935,20.3743,20.1949,20.2738,5734859.4591352,0
+YUM.US,D,20091203,000000,20.3467,20.4029,20.1407,20.1644,10563082.384641,0
+YUM.US,D,20091204,000000,20.0363,20.0865,19.0535,19.5306,26590869.940089,0
+YUM.US,D,20091207,000000,19.4221,19.6735,19.4221,19.571,8823501.4094435,0
+YUM.US,D,20091208,000000,19.3078,19.6291,19.3078,19.577,12169190.15848,0
+YUM.US,D,20091209,000000,19.5413,19.8686,19.4488,19.8372,13145311.604656,0
+YUM.US,D,20091210,000000,19.9446,20.0658,19.6676,19.6863,7971763.1408788,0
+YUM.US,D,20091211,000000,19.7948,19.9268,19.7169,19.7761,4078473.5059603,0
+YUM.US,D,20091214,000000,19.9446,20.0609,19.8065,19.9899,6107996.8178289,0
+YUM.US,D,20091215,000000,19.9327,19.9899,19.7948,19.8519,4510001.0785736,0
+YUM.US,D,20091216,000000,20.0293,20.048,19.7898,19.8449,3304379.8665697,0
+YUM.US,D,20091217,000000,19.7337,19.913,19.6617,19.7169,4309527.5035273,0
+YUM.US,D,20091218,000000,19.7602,19.8449,19.6617,19.8065,6684987.0896381,0
+YUM.US,D,20091221,000000,19.9229,20.1131,19.704,20.0865,4970822.6730256,0
+YUM.US,D,20091222,000000,20.0934,20.3113,19.983,20.124,3850342.3162519,0
+YUM.US,D,20091223,000000,20.2186,20.3467,20.1515,20.3172,3299091.2177093,0
+YUM.US,D,20091224,000000,20.3467,20.4128,20.2738,20.3053,1791846.582715,0
+YUM.US,D,20091228,000000,20.3862,20.3921,20.1407,20.1791,3128935.3066848,0
+YUM.US,D,20091229,000000,20.2324,20.3398,20.2117,20.2117,3563205.1040956,0
+YUM.US,D,20091230,000000,20.2186,20.3349,20.1575,20.2068,2362536.7376196,0
+YUM.US,D,20091231,000000,20.2008,20.3467,20.0658,20.0687,2242303.9268778,0
+YUM.US,D,20100104,000000,20.1575,20.2502,20.119,20.1407,3710407.6906491,0
+YUM.US,D,20100105,000000,20.1575,20.1791,19.9771,20.0687,4131801.3071015,0
+YUM.US,D,20100106,000000,20.0609,20.1791,19.8953,19.9268,5233472.6192036,0
+YUM.US,D,20100107,000000,19.8411,19.9771,19.8016,19.9229,3072325.560586,0
+YUM.US,D,20100108,000000,19.917,19.983,19.8016,19.9268,4725203.3327214,0
+YUM.US,D,20100111,000000,20.0186,20.4089,19.917,20.2738,7249528.2898633,0
+YUM.US,D,20100112,000000,20.3812,20.6985,20.2738,20.6591,8310135.2167892,0
+YUM.US,D,20100113,000000,20.5626,20.7192,20.3921,20.5961,7061945.0989376,0
+YUM.US,D,20100114,000000,20.608,20.8465,20.4897,20.8208,5195606.9890353,0
+YUM.US,D,20100115,000000,20.816,20.8465,20.3812,20.4769,7911085.2033489,0
+YUM.US,D,20100119,000000,20.4769,20.5399,20.3684,20.464,6201566.235256,0
+YUM.US,D,20100120,000000,20.3113,20.4256,20.0816,20.1742,5845305.2766761,0
+YUM.US,D,20100121,000000,20.2186,20.3241,19.9732,20.0687,6774354.4001056,0
+YUM.US,D,20100122,000000,19.913,20.0865,19.6617,19.6804,6884392.3839919,0
+YUM.US,D,20100125,000000,19.8016,19.8569,19.6617,19.6735,6412537.97612,0
+YUM.US,D,20100126,000000,19.571,19.8175,19.5413,19.704,4358785.0842142,0
+YUM.US,D,20100127,000000,19.71,20.0293,19.6291,19.9771,6262847.8071752,0
+YUM.US,D,20100128,000000,20.0816,20.2117,19.6863,19.71,6569780.1692577,0
+YUM.US,D,20100129,000000,19.8175,19.9899,19.6232,19.6351,5125845.1148287,0
+YUM.US,D,20100201,000000,19.7701,20.3467,19.7386,20.329,6817847.5260017,0
+YUM.US,D,20100202,000000,20.329,20.6217,20.1949,20.5567,5823878.7921312,0
+YUM.US,D,20100203,000000,20.3862,20.4256,20.0687,20.2836,6390878.1539119,0
+YUM.US,D,20100204,000000,20.0186,20.1949,19.1314,19.1688,17384301.132618,0
+YUM.US,D,20100205,000000,19.221,19.3008,18.7893,18.9293,13046630.063382,0
+YUM.US,D,20100208,000000,19.019,19.0653,18.7391,18.7785,8630512.9008258,0
+YUM.US,D,20100209,000000,18.884,19.0593,18.6483,18.9795,13448224.471863,0
+YUM.US,D,20100210,000000,18.9352,19.1245,18.9047,19.0309,7323246.7592274,0
+YUM.US,D,20100211,000000,19.0141,19.1866,18.8988,19.1639,6501733.8341308,0
+YUM.US,D,20100212,000000,18.9559,19.2397,18.8672,19.1471,10158111.681626,0
+YUM.US,D,20100216,000000,19.1688,19.3148,19.1422,19.2831,6613161.6988801,0
+YUM.US,D,20100217,000000,19.3532,19.438,19.2565,19.3206,4833655.6350098,0
+YUM.US,D,20100218,000000,19.3206,19.438,19.2565,19.3255,5101263.4992737,0
+YUM.US,D,20100219,000000,19.2397,19.4113,19.2043,19.3946,5142960.9396751,0
+YUM.US,D,20100222,000000,19.3985,19.4221,19.221,19.3305,5540638.3189492,0
+YUM.US,D,20100223,000000,19.3206,19.3847,19.1688,19.2714,5301849.6851052,0
+YUM.US,D,20100224,000000,19.36,19.4054,19.2043,19.3492,5000714.2421842,0
+YUM.US,D,20100225,000000,19.157,19.3659,19.09,19.3432,8881443.2092452,0
+YUM.US,D,20100226,000000,19.36,19.431,19.2764,19.3532,4388504.1864045,0
+YUM.US,D,20100301,000000,19.3847,19.5149,19.2871,19.4438,4924930.2272456,0
+YUM.US,D,20100302,000000,19.5366,19.6025,19.4438,19.5592,8484193.9538575,0
+YUM.US,D,20100303,000000,19.6074,19.6676,19.431,19.4991,4824779.6732067,0
+YUM.US,D,20100304,000000,19.564,19.64,19.3659,19.5256,5157857.0131871,0
+YUM.US,D,20100305,000000,19.5897,20.0363,19.4991,20.0126,9649811.9597965,0
+YUM.US,D,20100308,000000,20.1447,20.464,20.1003,20.3241,8597669.1029727,0
+YUM.US,D,20100309,000000,20.7676,21.2299,20.6928,21.0051,18566730.60993,0
+YUM.US,D,20100310,000000,21.0584,21.2172,20.9323,21.1629,8919686.2377208,0
+YUM.US,D,20100311,000000,21.1126,21.4537,21.0712,21.4074,6407397.4459501,0
+YUM.US,D,20100312,000000,21.5247,21.5798,21.289,21.5069,8570750.05274,0
+YUM.US,D,20100315,000000,21.436,21.6282,21.3837,21.6282,5550907.2051501,0
+YUM.US,D,20100316,000000,21.637,21.6538,21.4074,21.5976,4990538.6910485,0
+YUM.US,D,20100317,000000,21.6045,22.3063,21.5798,22.1763,12318962.502863,0
+YUM.US,D,20100318,000000,22.1209,22.1713,21.8677,21.8981,8535109.2464642,0
+YUM.US,D,20100319,000000,21.9752,22.1249,21.7297,21.775,10769467.518656,0
+YUM.US,D,20100322,000000,21.6893,21.9465,21.6893,21.8981,5343037.8406942,0
+YUM.US,D,20100323,000000,21.9977,22.0401,21.7977,21.9515,5882019.4362024,0
+YUM.US,D,20100324,000000,21.8737,21.9692,21.7454,21.7632,6452953.0738858,0
+YUM.US,D,20100325,000000,21.9188,22.0707,21.839,21.839,6067749.1144736,0
+YUM.US,D,20100326,000000,21.9071,22.0333,21.8677,21.9632,4116283.3379917,0
+YUM.US,D,20100329,000000,22.0934,22.1584,21.7454,21.9141,6309988.1021971,0
+YUM.US,D,20100330,000000,21.9071,22.0934,21.8677,22.0273,5639862.6239167,0
+YUM.US,D,20100331,000000,21.9348,22.0578,21.8036,21.9977,5702283.492339,0
+YUM.US,D,20100401,000000,22.0875,22.5222,22.0875,22.5025,8826775.2383084,0
+YUM.US,D,20100405,000000,22.6464,23.1057,22.5488,22.9805,9926272.4520971,0
+YUM.US,D,20100406,000000,22.9638,22.9982,22.8129,22.8435,10453481.655245,0
+YUM.US,D,20100407,000000,22.8672,23.1184,22.8129,23.0426,8256989.0132206,0
+YUM.US,D,20100408,000000,23.0209,23.0771,22.8317,22.9982,7092428.1283467,0
+YUM.US,D,20100409,000000,23.084,23.3599,22.9687,23.3599,6852720.3470123,0
+YUM.US,D,20100412,000000,23.4773,23.5967,23.3599,23.4083,8684727.3850869,0
+YUM.US,D,20100413,000000,23.4704,23.7079,23.3078,23.6271,12410980.732086,0
+YUM.US,D,20100414,000000,23.6154,24.0155,23.5847,23.9179,15712492.574422,0
+YUM.US,D,20100415,000000,24.329,25.1165,24.2502,24.5528,19759491.873161,0
+YUM.US,D,20100416,000000,24.3921,24.5368,24.1259,24.5104,16025885.346238,0
+YUM.US,D,20100419,000000,24.5044,24.6039,24.3013,24.4984,7724563.1915347,0
+YUM.US,D,20100420,000000,24.6286,24.7469,24.4098,24.7389,6818427.8266247,0
+YUM.US,D,20100421,000000,24.7389,24.8918,24.5418,24.7419,5249896.5471532,0
+YUM.US,D,20100422,000000,24.667,24.8357,24.5368,24.7813,6934720.2743944,0
+YUM.US,D,20100423,000000,24.8337,24.948,24.6434,24.9302,5599723.4733002,0
+YUM.US,D,20100426,000000,24.9667,25.2516,24.9549,25.22,0,0
+YUM.US,D,20100427,000000,25.156,25.1786,24.4463,24.5528,7873866.8315679,0
+YUM.US,D,20100428,000000,24.6217,24.6563,24.0954,24.3073,8438449.626768,0
+YUM.US,D,20100429,000000,24.4098,24.7596,24.3969,24.5478,6300018.496912,0
+YUM.US,D,20100430,000000,24.5932,24.6453,24.2502,24.3447,6894949.3914811,0
+YUM.US,D,20100503,000000,24.467,24.804,24.4039,24.7212,4801122.2776999,0
+YUM.US,D,20100504,000000,24.5695,24.5695,23.8499,23.9179,6997345.059644,0
+YUM.US,D,20100505,000000,23.5847,23.9987,23.3482,23.7356,7275058.4737446,0
+YUM.US,D,20100506,000000,23.5601,23.8213,21.5444,22.9982,9639273.2135155,0
+YUM.US,D,20100507,000000,22.8366,23.1885,22.2412,22.7341,12127898.52271,0
+YUM.US,D,20100510,000000,23.5503,24.2215,23.4872,24.1495,14074462.179244,0
+YUM.US,D,20100511,000000,23.8903,24.3624,23.8666,23.9987,7576874.653935,0
+YUM.US,D,20100512,000000,24.2156,24.3921,23.9731,24.3397,7428449.5809289,0
+YUM.US,D,20100513,000000,24.318,24.4857,23.7681,23.7976,7921666.5591162,0
+YUM.US,D,20100514,000000,23.6094,23.7188,23.0939,23.2831,7715496.5015547,0
+YUM.US,D,20100517,000000,23.295,23.6675,23.1491,23.6094,11358463.52049,0
+YUM.US,D,20100518,000000,23.9603,24.1604,23.5423,23.5907,6364512.0124898,0
+YUM.US,D,20100519,000000,23.4704,23.6321,23.0496,23.4457,6536667.5258362,0
+YUM.US,D,20100520,000000,22.947,23.1954,22.7183,22.7518,10640455.124712,0
+YUM.US,D,20100521,000000,22.2461,23.084,22.1526,23.0426,10290371.527134,0
+YUM.US,D,20100524,000000,23.0426,23.1363,22.7804,22.8198,5801344.4609422,0
+YUM.US,D,20100525,000000,22.1763,22.9638,21.9515,22.9401,8607343.4853884,0
+YUM.US,D,20100526,000000,23.1431,23.3659,22.9223,22.9529,8747487.1003764,0
+YUM.US,D,20100527,000000,23.2733,23.7799,23.217,23.7612,6501987.4620255,0
+YUM.US,D,20100528,000000,23.6715,23.9022,23.4013,23.4999,4507404.9434433,0
+YUM.US,D,20100601,000000,23.4013,23.7188,23.1599,23.2387,5114287.7989227,0
+YUM.US,D,20100602,000000,23.2733,23.7681,23.0997,23.7681,5450524.3279596,0
+YUM.US,D,20100603,000000,23.8853,24.1909,23.8449,24.0608,6836947.7354962,0
+YUM.US,D,20100604,000000,23.7356,23.8766,23.3599,23.4507,8355713.1639798,0
+YUM.US,D,20100607,000000,23.3956,23.3956,22.8129,22.8248,8214222.277615,0
+YUM.US,D,20100608,000000,22.8198,23.4999,22.6464,23.4665,11025410.528787,0
+YUM.US,D,20100609,000000,23.5907,24.0727,23.5423,23.6538,13718096.725971,0
+YUM.US,D,20100610,000000,23.979,24.2866,23.909,24.1318,6409223.5667919,0
+YUM.US,D,20100611,000000,23.9297,24.256,23.9297,24.1052,7005975.5096451,0
+YUM.US,D,20100614,000000,24.2275,24.5301,24.1436,24.2097,6730457.4986012,0
+YUM.US,D,20100615,000000,24.3447,24.8977,24.3447,24.8977,10184625.941739,0
+YUM.US,D,20100616,000000,24.6848,24.6975,24.4403,24.5241,8200402.6008881,0
+YUM.US,D,20100617,000000,24.5528,24.6848,24.256,24.4403,8522136.6869057,0
+YUM.US,D,20100618,000000,24.5044,24.5585,24.2964,24.3861,7025427.7546576,0
+YUM.US,D,20100621,000000,24.949,24.9667,24.4463,24.5585,13507597.747502,0
+YUM.US,D,20100622,000000,24.7656,24.7656,24.0608,24.1002,10186081.765855,0
+YUM.US,D,20100623,000000,24.1673,24.2038,23.7079,23.7681,9231489.2698933,0
+YUM.US,D,20100624,000000,23.6538,23.7425,23.427,23.5128,10502269.51707,0
+YUM.US,D,20100625,000000,23.571,23.7079,23.3826,23.5069,8813138.1736657,0
+YUM.US,D,20100628,000000,23.6094,23.6538,23.226,23.2556,4784084.570245,0
+YUM.US,D,20100629,000000,22.9855,23.0564,22.4856,22.5971,9280375.5393423,0
+YUM.US,D,20100630,000000,22.6109,22.7685,22.3467,22.4029,8376839.3530972,0
+YUM.US,D,20100701,000000,22.3546,22.5271,21.9515,22.4325,9254215.3437706,0
+YUM.US,D,20100702,000000,22.4659,22.5271,22.0461,22.1161,6173852.8224571,0
+YUM.US,D,20100706,000000,22.4591,22.7183,22.0578,22.2097,8848871.3004954,0
+YUM.US,D,20100707,000000,22.2826,22.8248,22.188,22.7884,7366337.1240266,0
+YUM.US,D,20100708,000000,22.9923,23.0732,22.7844,22.947,7068357.8266274,0
+YUM.US,D,20100709,000000,22.8948,23.1491,22.8948,23.1127,4554753.213339,0
+YUM.US,D,20100712,000000,23.1363,23.566,22.9687,23.4576,9147296.9829892,0
+YUM.US,D,20100713,000000,23.9534,24.0057,23.6538,23.9357,11038599.179312,0
+YUM.US,D,20100714,000000,23.0042,23.6221,22.8129,23.5316,18708435.558239,0
+YUM.US,D,20100715,000000,23.5316,23.6823,23.1363,23.6498,8888388.5555138,0
+YUM.US,D,20100716,000000,23.4999,23.6498,22.9342,22.9982,7646485.3659164,0
+YUM.US,D,20100719,000000,22.9982,23.1491,22.7134,22.9578,6184693.8931885,0
+YUM.US,D,20100720,000000,22.6631,23.6498,22.6247,23.6221,7032527.3066862,0
+YUM.US,D,20100721,000000,23.6942,23.6942,22.7695,22.8799,9742617.4500047,0
+YUM.US,D,20100722,000000,23.1057,23.6765,23.0269,23.6321,8126882.9757935,0
+YUM.US,D,20100723,000000,23.5316,23.9297,23.4457,23.8853,7171412.9273165,0
+YUM.US,D,20100726,000000,23.8853,24.2609,23.8449,24.1841,5985935.8572219,0
+YUM.US,D,20100727,000000,24.3122,24.4275,24.0342,24.0727,6159221.5364672,0
+YUM.US,D,20100728,000000,24.0155,24.2452,23.7425,23.8322,5666690.3681073,0
+YUM.US,D,20100729,000000,24.0155,24.1841,23.5847,23.7188,5518877.0455833,0
+YUM.US,D,20100730,000000,23.571,23.8637,23.3719,23.7011,5359511.4797112,0
+YUM.US,D,20100802,000000,23.986,24.1968,23.9416,24.1259,4264665.8015114,0
+YUM.US,D,20100803,000000,24.1052,24.1318,23.7188,23.7553,5560380.7142733,0
+YUM.US,D,20100804,000000,23.8726,24.0441,23.7681,23.9603,5188162.50307,0
+YUM.US,D,20100805,000000,23.9672,24.3624,23.8568,24.3397,7066390.6886759,0
+YUM.US,D,20100806,000000,24.1052,24.3339,23.9494,24.3122,5394107.3390608,0
+YUM.US,D,20100809,000000,24.4275,24.7389,24.4275,24.5044,5247565.1995452,0
+YUM.US,D,20100810,000000,24.3517,24.5181,24.1052,24.329,5895011.2714809,0
+YUM.US,D,20100811,000000,23.9928,23.9928,23.5601,23.6221,6053127.9735994,0
+YUM.US,D,20100812,000000,23.2881,23.6321,23.2674,23.5316,4100064.3413809,0
+YUM.US,D,20100813,000000,23.4211,23.5552,23.3138,23.4457,3494259.9117099,0
+YUM.US,D,20100816,000000,23.3787,23.5552,23.2496,23.4872,3002508.9027541,0
+YUM.US,D,20100817,000000,23.6538,24.2502,23.5423,24.1141,5028438.8146105,0
+YUM.US,D,20100818,000000,23.9987,24.3743,23.8766,24.2038,4204600.6289751,0
+YUM.US,D,20100819,000000,24.121,24.2609,23.7918,24.0559,4691396.7633799,0
+YUM.US,D,20100820,000000,23.8499,24.3339,23.8499,24.2915,4416320.0648727,0
+YUM.US,D,20100823,000000,24.3447,24.4729,24.0381,24.0559,5957760.8416546,0
+YUM.US,D,20100824,000000,23.7681,24.0835,23.5316,23.8726,5973460.4083371,0
+YUM.US,D,20100825,000000,23.6942,24.4098,23.6154,24.2915,8205384.8672518,0
+YUM.US,D,20100826,000000,24.3861,24.4857,24.256,24.3122,9158167.4745564,0
+YUM.US,D,20100827,000000,24.4344,24.5585,24.1377,24.2915,8414727.3025201,0
+YUM.US,D,20100830,000000,24.2747,24.325,23.9297,23.9297,4289733.3681127,0
+YUM.US,D,20100831,000000,23.8559,24.0845,23.7286,23.9297,8173221.8066682,0
+YUM.US,D,20100901,000000,24.1052,24.5104,24.0727,24.4502,15294484.383108,0
+YUM.US,D,20100902,000000,24.5695,25.22,24.5695,25.1658,9348993.0444881,0
+YUM.US,D,20100903,000000,25.1658,25.4694,25.0642,25.4526,7792815.4725121,0
+YUM.US,D,20100907,000000,25.3964,25.6479,25.294,25.4152,5010214.1286083,0
+YUM.US,D,20100908,000000,25.357,25.7671,25.2753,25.5483,5551435.7656827,0
+YUM.US,D,20100909,000000,25.3964,25.4694,25.0584,25.1658,5801782.7299443,0
+YUM.US,D,20100910,000000,25.2703,25.5709,25.1609,25.5552,5578361.9174964,0
+YUM.US,D,20100913,000000,25.7671,26.2007,25.712,26.1377,10101618.604359,0
+YUM.US,D,20100914,000000,26.1141,26.5467,25.9958,26.1249,8202133.3576416,0
+YUM.US,D,20100915,000000,26.047,26.5654,25.9652,26.3555,6830318.9168402,0
+YUM.US,D,20100916,000000,26.3959,26.4768,26.1249,26.2984,4018100.9364157,0
+YUM.US,D,20100917,000000,26.4019,26.4452,26.1771,26.259,5175607.9222819,0
+YUM.US,D,20100920,000000,26.2895,26.7814,26.2284,26.736,4479857.9105434,0
+YUM.US,D,20100921,000000,26.8119,26.9263,26.5654,26.6523,8566314.6081174,0
+YUM.US,D,20100922,000000,26.6354,26.7646,26.4639,26.672,5371555.7611751,0
+YUM.US,D,20100923,000000,26.5654,26.736,26.2334,26.2984,4594425.688629,0
+YUM.US,D,20100924,000000,26.5053,26.8306,26.4522,26.6887,5644751.555215,0
+YUM.US,D,20100927,000000,26.736,26.8592,26.5843,26.6108,4531703.5102678,0
+YUM.US,D,20100928,000000,26.6414,26.7646,26.3684,26.6523,12078355.864269,0
+YUM.US,D,20100929,000000,26.6601,26.7695,26.4393,26.5654,5572339.7767645,0
+YUM.US,D,20100930,000000,26.7725,26.8908,26.3782,26.4344,7430141.7862424,0
+YUM.US,D,20101001,000000,26.4768,26.7577,26.4768,26.6768,6856671.8696119,0
+YUM.US,D,20101004,000000,26.6108,26.7764,26.4522,26.6414,5933608.3644975,0
+YUM.US,D,20101005,000000,26.8011,27.2624,26.7814,26.8592,10219104.117746,0
+YUM.US,D,20101006,000000,26.9785,27.2339,26.8119,27.1845,11036544.793365,0
+YUM.US,D,20101007,000000,27.3372,27.3372,26.936,27.0948,6300896.0494277,0
+YUM.US,D,20101008,000000,27.1718,27.5542,26.9933,27.3502,8002139.6465721,0
+YUM.US,D,20101011,000000,27.3786,27.418,27.1775,27.3058,3840886.0538256,0
+YUM.US,D,20101012,000000,27.1668,27.5078,27.0672,27.4901,4947706.0121903,0
+YUM.US,D,20101013,000000,27.5542,27.5847,27.3058,27.5265,5514730.7367607,0
+YUM.US,D,20101014,000000,27.6074,27.8035,27.3896,27.7917,7060180.8633021,0
+YUM.US,D,20101015,000000,27.9514,28.0677,27.8213,28.0381,7451747.8393368,0
+YUM.US,D,20101018,000000,28.0017,28.0254,27.8272,27.905,4255476.3556303,0
+YUM.US,D,20101019,000000,27.6133,27.6832,27.0495,27.3728,6278959.2655586,0
+YUM.US,D,20101020,000000,27.5788,27.9622,27.4527,27.8035,6471438.4893638,0
+YUM.US,D,20101021,000000,27.9396,28.3536,27.8094,28.0075,7121998.0973349,0
+YUM.US,D,20101022,000000,28.1062,28.4866,27.9957,28.4502,4337259.1775345,0
+YUM.US,D,20101025,000000,28.5655,28.7379,28.4502,28.6266,6363984.4664688,0
+YUM.US,D,20101026,000000,28.5655,28.6383,28.4146,28.5872,3815315.2894812,0
+YUM.US,D,20101027,000000,28.33,28.3988,27.8094,28.1446,6183585.0320328,0
+YUM.US,D,20101028,000000,28.33,28.3477,28.0017,28.2737,4651130.7988162,0
+YUM.US,D,20101029,000000,28.1583,28.458,28.1239,28.4442,3997852.2998138,0
+YUM.US,D,20101101,000000,28.6383,28.802,28.392,28.5822,4121853.0065595,0
+YUM.US,D,20101102,000000,28.802,29.0899,28.7429,29.0071,2976430.8826203,0
+YUM.US,D,20101103,000000,29.075,29.3245,28.9045,29.1796,5102792.3682229,0
+YUM.US,D,20101104,000000,29.4279,30.116,29.3057,29.5473,7333598.8353778,0
+YUM.US,D,20101105,000000,29.6389,29.6517,29.3806,29.4615,3824038.060036,0
+YUM.US,D,20101108,000000,29.4496,29.7945,29.3688,29.6685,5057219.4935904,0
+YUM.US,D,20101109,000000,29.7277,29.7454,28.9893,29.075,6001876.8776602,0
+YUM.US,D,20101110,000000,29.1026,29.6852,29.0002,29.4939,5212910.4985239,0
+YUM.US,D,20101111,000000,29.3245,29.904,29.2988,29.7888,5289059.737631,0
+YUM.US,D,20101112,000000,29.6576,29.8075,29.0366,29.152,5033188.7578226,0
+YUM.US,D,20101115,000000,29.2938,29.4615,28.9598,29.3382,5973481.7130802,0
+YUM.US,D,20101116,000000,29.1026,29.1953,28.1633,28.2856,9387537.3829026,0
+YUM.US,D,20101117,000000,28.2432,28.5133,27.9159,28.4926,9354529.2341737,0
+YUM.US,D,20101118,000000,28.8798,29.3057,28.7508,29.013,8239964.4944162,0
+YUM.US,D,20101119,000000,29.0475,29.1647,28.8701,29.152,5146755.2129799,0
+YUM.US,D,20101122,000000,28.9893,29.2071,28.674,29.0652,5322888.626227,0
+YUM.US,D,20101123,000000,28.7705,28.8987,28.392,28.5251,5369916.3104637,0
+YUM.US,D,20101124,000000,28.7606,29.0199,28.6453,29.0199,4044082.5779494,0
+YUM.US,D,20101126,000000,28.9095,28.9095,28.5822,28.7271,1671950.5898174,0
+YUM.US,D,20101129,000000,28.6109,28.802,28.33,28.7104,5863451.8452866,0
+YUM.US,D,20101130,000000,28.4856,28.9736,28.4068,28.7439,4883063.3634104,0
+YUM.US,D,20101201,000000,29.1746,29.2505,28.8277,28.9341,6381844.9428141,0
+YUM.US,D,20101202,000000,28.9449,29.4448,28.9391,29.2367,4990047.6674443,0
+YUM.US,D,20101203,000000,29.075,29.1579,28.7606,29.0258,4959294.7779554,0
+YUM.US,D,20101206,000000,28.9222,28.9656,28.5468,28.6453,4912988.4114512,0
+YUM.US,D,20101207,000000,28.8514,29.152,28.669,28.9391,5337200.3410695,0
+YUM.US,D,20101208,000000,28.7823,28.8798,28.2609,28.8514,6107488.5475279,0
+YUM.US,D,20101209,000000,29.0652,29.1145,28.4078,28.5044,9663719.8990306,0
+YUM.US,D,20101210,000000,28.5191,28.9449,28.5191,28.8454,5200900.7104538,0
+YUM.US,D,20101213,000000,29.0475,29.0475,28.3881,28.392,5054919.5958411,0
+YUM.US,D,20101214,000000,28.4205,28.5537,28.2609,28.3881,4566313.5727797,0
+YUM.US,D,20101215,000000,28.3536,28.5044,28.2096,28.318,5725481.3141005,0
+YUM.US,D,20101216,000000,28.318,28.7311,28.1909,28.7104,5757658.5778462,0
+YUM.US,D,20101217,000000,28.7429,28.8572,28.5133,28.7271,6486528.3345872,0
+YUM.US,D,20101220,000000,28.7883,28.7951,28.3821,28.4797,4057055.1375081,0
+YUM.US,D,20101221,000000,28.531,28.7705,28.392,28.7104,3611587.16129,0
+YUM.US,D,20101222,000000,28.7104,28.8701,28.5191,28.7508,2554112.031608,0
+YUM.US,D,20101223,000000,28.6917,28.8514,28.4315,28.5044,2841575.9164926,0
+YUM.US,D,20101227,000000,28.5133,28.5133,28.2362,28.4205,1747314.5969623,0
+YUM.US,D,20101228,000000,28.4502,28.4926,28.0785,28.254,2578147.8399337,0
+YUM.US,D,20101229,000000,28.3407,28.6166,28.323,28.4679,3072269.7624491,0
+YUM.US,D,20101230,000000,28.455,28.4984,28.2244,28.3013,2099767.0790751,0
+YUM.US,D,20101231,000000,28.2234,28.3584,28.1366,28.1535,1998808.9738196,0
+YUM.US,D,20110103,000000,28.2963,28.4146,28.1121,28.1761,5930258.4472642,0
+YUM.US,D,20110104,000000,28.1683,28.181,27.418,27.7433,8552126.6636874,0
+YUM.US,D,20110105,000000,27.6251,28.0075,27.5482,27.8764,6444656.3981942,0
+YUM.US,D,20110106,000000,28.0952,28.1564,27.8528,28.0736,7135233.4153923,0
+YUM.US,D,20110107,000000,28.1288,28.4797,28.0618,28.4205,5887467.3633807,0
+YUM.US,D,20110110,000000,28.3536,28.5989,28.181,28.463,5222469.2266196,0
+YUM.US,D,20110111,000000,28.669,28.6857,28.2313,28.2806,3882650.4519913,0
+YUM.US,D,20110112,000000,28.3584,28.463,28.1761,28.2096,3950393.4481561,0
+YUM.US,D,20110113,000000,28.2609,28.3644,28.0194,28.0677,4048439.9051805,0
+YUM.US,D,20110114,000000,27.9001,27.9327,27.434,27.4585,8655594.6705892,0
+YUM.US,D,20110118,000000,27.4527,28.4146,27.422,28.2669,9715674.0514941,0
+YUM.US,D,20110119,000000,28.3023,28.3584,28.0952,28.2904,5729059.4964389,0
+YUM.US,D,20110120,000000,28.2806,28.4146,27.8528,27.9159,6817348.3863048,0
+YUM.US,D,20110121,000000,27.9849,28.0017,27.5847,27.7029,6983401.6125046,0
+YUM.US,D,20110124,000000,27.6635,27.7917,27.5788,27.7208,5229447.0372588,0
+YUM.US,D,20110125,000000,27.7029,27.7858,27.434,27.5482,5555900.6311411,0
+YUM.US,D,20110126,000000,27.6359,27.6961,27.4073,27.418,5788060.4463291,0
+YUM.US,D,20110127,000000,27.418,27.6961,27.288,27.3127,6824356.6322914,0
+YUM.US,D,20110128,000000,27.4073,27.6882,26.5586,26.6296,9591032.1734306,0
+YUM.US,D,20110131,000000,26.6798,26.9617,26.596,26.8355,6542641.984524,0
+YUM.US,D,20110201,000000,26.936,27.4113,26.8355,27.215,5615820.7285216,0
+YUM.US,D,20110202,000000,27.3599,27.496,27.1304,27.3964,6692359.5452814,0
+YUM.US,D,20110203,000000,28.185,28.7951,28.1229,28.254,14371258.556141,0
+YUM.US,D,20110204,000000,28.325,28.4926,27.9957,28.2963,6310677.9700708,0
+YUM.US,D,20110207,000000,28.318,28.6226,28.181,28.3536,6651338.7841029,0
+YUM.US,D,20110208,000000,28.4255,28.6857,28.3536,28.463,4248890.1464606,0
+YUM.US,D,20110209,000000,28.3584,28.5772,28.2037,28.4078,3862918.2017831,0
+YUM.US,D,20110210,000000,28.33,28.5655,28.1761,28.5468,4932326.0166554,0
+YUM.US,D,20110211,000000,28.2491,28.5932,28.1683,28.5655,4041747.172295,0
+YUM.US,D,20110214,000000,28.5251,28.9282,28.2963,28.8701,5354120.3651812,0
+YUM.US,D,20110215,000000,28.7429,29.1914,28.6383,29.1145,5407979.7703898,0
+YUM.US,D,20110216,000000,29.2614,29.5473,29.1697,29.3747,5436425.6605486,0
+YUM.US,D,20110217,000000,29.3442,29.5216,29.1746,29.4882,5009344.6921853,0
+YUM.US,D,20110218,000000,29.5107,29.6389,29.1844,29.3688,4134308.1652128,0
+YUM.US,D,20110222,000000,29.2505,29.2988,28.4502,28.5368,8058058.5102857,0
+YUM.US,D,20110223,000000,28.5191,28.7429,27.8716,28.2806,6170255.3643986,0
+YUM.US,D,20110224,000000,28.1121,28.3988,27.9327,28.3347,5121434.018484,0
+YUM.US,D,20110225,000000,28.392,28.7823,28.392,28.7044,4476343.6424342,0
+YUM.US,D,20110228,000000,28.7567,29.0031,28.674,28.8868,4320615.1005723,0
+YUM.US,D,20110301,000000,29.0317,29.0317,28.5123,28.6109,5954590.4929708,0
+YUM.US,D,20110302,000000,28.5064,28.5822,28.0706,28.3978,4621808.3706532,0
+YUM.US,D,20110303,000000,28.6059,29.077,28.5872,29.077,4541634.564113,0
+YUM.US,D,20110304,000000,29.0869,29.2938,29.0199,29.2564,5430312.2137747,0
+YUM.US,D,20110307,000000,29.4615,29.5343,28.9598,29.1796,4849720.4258607,0
+YUM.US,D,20110308,000000,29.2938,29.9524,29.288,29.9307,8292883.4473911,0
+YUM.US,D,20110309,000000,29.9395,30.2254,29.8666,30.2254,7312946.4231676,0
+YUM.US,D,20110310,000000,29.8735,30.528,29.7651,30.3368,7977553.9729707,0
+YUM.US,D,20110311,000000,30.2027,30.3002,29.7888,30.1771,5506612.6151068,0
+YUM.US,D,20110314,000000,29.904,30.0904,29.568,29.7888,4050650.5259109,0
+YUM.US,D,20110315,000000,28.9509,29.4043,28.876,29.2437,5392520.6429516,0
+YUM.US,D,20110316,000000,29.2249,29.4882,29.0002,29.1844,6503962.7160695,0
+YUM.US,D,20110317,000000,29.4023,29.5473,29.1126,29.2634,6492003.6535782,0
+YUM.US,D,20110318,000000,29.563,29.6685,29.1579,29.2712,4342566.0876035,0
+YUM.US,D,20110321,000000,29.5797,29.6852,29.3155,29.4665,2094710.7533663,0
+YUM.US,D,20110322,000000,29.4615,29.4733,29.0603,29.1697,3241245.7965076,0
+YUM.US,D,20110323,000000,29.0869,29.4665,28.8987,29.3205,4281115.0922505,0
+YUM.US,D,20110324,000000,29.4999,29.7995,29.3974,29.7888,3126995.560546,0
+YUM.US,D,20110325,000000,29.8172,30.0223,29.6507,29.7522,3890519.0037968,0
+YUM.US,D,20110328,000000,29.8332,29.9759,29.5216,29.5413,3486746.438957,0
+YUM.US,D,20110329,000000,29.5216,29.6094,29.3806,29.4448,6086662.6538377,0
+YUM.US,D,20110330,000000,29.557,29.7394,29.5059,29.6902,7576677.8386886,0
+YUM.US,D,20110331,000000,29.6113,29.6586,29.4655,29.4882,6207220.1082849,0
+YUM.US,D,20110401,000000,29.5473,29.7778,29.4329,29.4989,4654223.0301085,0
+YUM.US,D,20110404,000000,29.5532,29.7079,29.1392,29.1953,5385459.6423629,0
+YUM.US,D,20110405,000000,29.0987,29.1421,28.6393,28.674,8986461.3898393,0
+YUM.US,D,20110406,000000,28.7951,28.8534,28.6513,28.7567,6790773.2554973,0
+YUM.US,D,20110407,000000,28.674,28.9005,28.2953,28.3634,7799497.0457703,0
+YUM.US,D,20110408,000000,28.5585,28.7104,28.2589,28.455,7193574.932756,0
+YUM.US,D,20110411,000000,28.455,28.7321,28.4492,28.6798,6671242.486768,0
+YUM.US,D,20110412,000000,28.6059,29.0435,28.5872,28.6166,6774618.1731161,0
+YUM.US,D,20110413,000000,28.7774,28.9115,28.674,28.8287,5014776.3871784,0
+YUM.US,D,20110414,000000,28.6975,29.3195,28.6059,29.2337,7386188.0720896,0
+YUM.US,D,20110415,000000,29.3195,29.5266,29.1717,29.4872,4842189.706411,0
+YUM.US,D,20110418,000000,29.1776,29.1826,28.7823,29.0622,7201000.1430015,0
+YUM.US,D,20110419,000000,29.0682,29.3846,28.9065,29.356,5933016.904247,0
+YUM.US,D,20110420,000000,29.6211,29.912,29.4872,29.7334,5936536.244914,0
+YUM.US,D,20110421,000000,31.5235,31.7138,30.9006,30.947,12873864.828578,0
+YUM.US,D,20110425,000000,30.8946,30.9183,30.2963,30.6867,6909888.0744794,0
+YUM.US,D,20110426,000000,30.6867,30.7537,30.0144,30.0992,7885511.3954698,0
+YUM.US,D,20110427,000000,30.0992,30.1978,29.8075,30.1672,4959193.3267974,0
+YUM.US,D,20110428,000000,30.2756,30.7172,30.1978,30.4747,5504615.0418081,0
+YUM.US,D,20110429,000000,30.5073,31.0672,30.461,30.941,7253877.5010018,0
+YUM.US,D,20110502,000000,31.0288,31.1313,30.804,30.8592,4849098.5302628,0
+YUM.US,D,20110503,000000,30.9066,31.1668,30.7349,31.1313,6289106.41037,0
+YUM.US,D,20110504,000000,31.0889,31.1598,30.6522,30.8188,4811824.360345,0
+YUM.US,D,20110505,000000,30.8188,31.1125,30.5832,30.7172,5013178.5314418,0
+YUM.US,D,20110506,000000,31.0405,31.3037,30.8532,30.941,4645024.4536232,0
+YUM.US,D,20110509,000000,30.9774,31.3727,30.9518,31.3461,4369984.2775329,0
+YUM.US,D,20110510,000000,31.4328,31.9504,31.422,31.6566,6261934.7467542,0
+YUM.US,D,20110511,000000,31.6053,31.696,31.2426,31.4901,6021107.9591484,0
+YUM.US,D,20110512,000000,31.4328,31.6842,31.2022,31.5699,5467547.8322524,0
+YUM.US,D,20110513,000000,31.6566,31.8241,31.4574,31.6478,4126735.8507884,0
+YUM.US,D,20110516,000000,31.5925,31.6478,31.1668,31.1952,4317138.3693916,0
+YUM.US,D,20110517,000000,31.0288,31.5412,30.8493,31.5295,6207855.1925332,0
+YUM.US,D,20110518,000000,31.5827,32.1022,31.4901,32.0835,8126797.7568209,0
+YUM.US,D,20110519,000000,32.2923,32.7537,32.173,32.7004,6299456.4574973,0
+YUM.US,D,20110520,000000,32.7842,32.8671,32.2274,32.4512,9898843.1025403,0
+YUM.US,D,20110523,000000,32.173,32.3948,32.1297,32.1919,6609463.8041751,0
+YUM.US,D,20110524,000000,32.1919,32.3496,32.0292,32.112,5792525.3117875,0
+YUM.US,D,20110525,000000,32.0548,32.3318,31.9977,32.2224,4212111.0581933,0
+YUM.US,D,20110526,000000,32.173,32.4175,32.0499,32.3457,3725011.5848264,0
+YUM.US,D,20110527,000000,32.4866,32.5418,31.8981,31.9858,6100075.5114214,0
+YUM.US,D,20110531,000000,32.2155,32.2914,31.7483,31.9109,8584008.7045639,0
+YUM.US,D,20110601,000000,31.8981,31.9504,31.4161,31.4161,5597381.9805763,0
+YUM.US,D,20110602,000000,31.3905,31.5108,31.1076,31.4328,5321701.6476797,0
+YUM.US,D,20110603,000000,31.0957,31.5699,31.0563,31.3905,7464783.2986131,0
+YUM.US,D,20110606,000000,31.3107,31.7138,31.079,31.079,5863553.2964446,0
+YUM.US,D,20110607,000000,31.1391,31.6034,31.1391,31.2338,6074624.4594433,0
+YUM.US,D,20110608,000000,31.1293,31.4309,30.8503,30.8966,5610635.5598422,0
+YUM.US,D,20110609,000000,30.8966,31.1697,30.7104,30.9784,3964869.5138744,0
+YUM.US,D,20110610,000000,30.8375,30.9647,30.4166,30.456,4060665.7842171,0
+YUM.US,D,20110613,000000,30.4916,30.7281,30.2835,30.5891,4315425.8738466,0
+YUM.US,D,20110614,000000,31.1421,31.2653,30.9183,31.1371,3787812.8950907,0
+YUM.US,D,20110615,000000,30.9183,31.3905,30.798,31.1668,6787535.9490494,0
+YUM.US,D,20110616,000000,31.1341,31.5817,31.081,31.3944,6363090.6817679,0
+YUM.US,D,20110617,000000,31.7197,31.8981,31.4724,31.629,5444785.2359582,0
+YUM.US,D,20110620,000000,31.6251,31.7542,31.3392,31.4781,6909058.2040079,0
+YUM.US,D,20110621,000000,31.6675,32.1583,31.5925,32.0105,6777979.2499767,0
+YUM.US,D,20110622,000000,31.8754,32.0883,31.5649,31.5778,5607866.9577435,0
+YUM.US,D,20110623,000000,31.2723,31.5985,31.0475,31.3796,10499598.308083,0
+YUM.US,D,20110624,000000,31.3826,31.5393,31.0248,31.0583,6787076.3753041,0
+YUM.US,D,20110627,000000,31.0228,31.5167,30.8769,31.3796,5264008.4032148,0
+YUM.US,D,20110628,000000,31.4397,31.9543,31.4023,31.9395,4993546.7178798,0
+YUM.US,D,20110629,000000,32.0164,32.2746,31.7423,31.8607,5463829.6473159,0
+YUM.US,D,20110630,000000,31.9622,32.0381,31.7079,31.8666,4521923.6186479,0
+YUM.US,D,20110701,000000,31.8931,32.9005,31.8931,32.733,5822508.1869883,0
+YUM.US,D,20110705,000000,32.8582,32.8582,32.5201,32.6453,4978689.1958078,0
+YUM.US,D,20110706,000000,32.4432,32.6739,32.317,32.391,4946890.344881,0
+YUM.US,D,20110707,000000,31.6566,32.3072,31.5817,32.0676,10739271.596024,0
+YUM.US,D,20110708,000000,31.8123,32.0893,31.6566,32.0775,5793671.7098716,0
+YUM.US,D,20110711,000000,31.8123,32.3467,31.771,32.0233,6194240.4471453,0
+YUM.US,D,20110712,000000,31.9345,32.1603,31.8241,31.8607,6101319.3026171,0
+YUM.US,D,20110713,000000,32.109,32.7715,32.1032,32.2067,11040183.846398,0
+YUM.US,D,20110714,000000,32.9785,33.4644,32.2067,32.665,17137467.421955,0
+YUM.US,D,20110715,000000,32.8335,32.8719,32.0401,32.1663,7997740.7243663,0
+YUM.US,D,20110718,000000,32.0775,32.2481,31.6783,31.7827,5349740.7186956,0
+YUM.US,D,20110719,000000,31.7827,31.9858,31.6723,31.9602,5411915.060804,0
+YUM.US,D,20110720,000000,31.9148,31.9504,31.4073,31.4881,4862410.9512002,0
+YUM.US,D,20110721,000000,31.6399,31.7827,31.3432,31.5817,8155684.9595165,0
+YUM.US,D,20110722,000000,31.8311,31.8685,31.5975,31.6231,5065927.0464714,0
+YUM.US,D,20110725,000000,31.4881,31.5512,31.1697,31.1992,4728872.8211019,0
+YUM.US,D,20110726,000000,31.1628,31.3993,30.943,31.1341,4771502.5976444,0
+YUM.US,D,20110727,000000,30.948,31.0376,30.2471,30.3633,7976964.5417434,0
+YUM.US,D,20110728,000000,30.3239,30.9784,30.3072,30.527,9531100.9164228,0
+YUM.US,D,20110729,000000,30.1001,30.8464,30.0647,30.6058,7206433.8670177,0
+YUM.US,D,20110801,000000,30.937,30.937,30.1495,30.5132,5436273.4838117,0
+YUM.US,D,20110802,000000,30.3436,30.455,29.5206,29.5413,7039544.6832771,0
+YUM.US,D,20110803,000000,29.4201,29.6054,28.9341,29.5797,10254552.166821,0
+YUM.US,D,20110804,000000,29.2811,29.563,29.0475,29.1983,10940614.607494,0
+YUM.US,D,20110805,000000,29.2741,29.6468,28.458,29.3856,12266153.117139,0
+YUM.US,D,20110808,000000,28.8385,29.1983,27.6832,27.7079,14619876.792673,0
+YUM.US,D,20110809,000000,28.0914,29.216,27.5472,29.1717,18775699.704937,0
+YUM.US,D,20110810,000000,28.9282,28.9341,27.8834,27.9691,18483997.190676,0
+YUM.US,D,20110811,000000,28.1663,30.2204,28.1663,29.8134,13213003.875241,0
+YUM.US,D,20110812,000000,30.2648,30.3122,29.5059,29.7484,10467683.802837,0
+YUM.US,D,20110815,000000,30.044,30.1091,29.5994,29.9011,7228120.0665268,0
+YUM.US,D,20110816,000000,29.7424,29.8823,29.3856,29.568,7861656.1702052,0
+YUM.US,D,20110817,000000,29.6576,29.9297,29.3856,29.7484,5349018.3864513,0
+YUM.US,D,20110818,000000,29.0722,29.1983,28.0658,28.3536,8690047.4838063,0
+YUM.US,D,20110819,000000,28.0914,29.2466,27.9878,28.6296,11161971.90339,0
+YUM.US,D,20110822,000000,29.075,29.6291,28.8798,28.9449,9147013.9342588,0
+YUM.US,D,20110823,000000,29.0722,29.9188,28.9035,29.9188,8489050.4207853,0
+YUM.US,D,20110824,000000,29.8893,30.7586,29.7738,30.7409,9658033.5616313,0
+YUM.US,D,20110825,000000,30.7546,31.0129,29.7424,29.9632,8491208.2869135,0
+YUM.US,D,20110826,000000,29.8262,30.7291,29.4939,30.5783,7315771.8379146,0
+YUM.US,D,20110829,000000,31.0317,31.29,30.948,31.29,5277075.3123502,0
+YUM.US,D,20110830,000000,31.2032,31.5098,31.0031,31.3007,5838452.250961,0
+YUM.US,D,20110831,000000,31.5374,31.7532,31.2279,31.5008,5840953.0220029,0
+YUM.US,D,20110901,000000,31.4811,31.5098,30.943,31.2032,6223293.0152282,0
+YUM.US,D,20110902,000000,30.6531,30.945,30.2352,30.5073,6784164.7270728,0
+YUM.US,D,20110906,000000,29.7424,30.4856,29.5473,30.4333,6238647.6479738,0
+YUM.US,D,20110907,000000,30.7763,31.1598,30.455,31.1598,5619395.8673254,0
+YUM.US,D,20110908,000000,31.0228,31.3165,30.7763,30.9273,4557156.5912692,0
+YUM.US,D,20110909,000000,30.5438,30.5438,29.5532,29.8577,8385427.1936121,0
+YUM.US,D,20110912,000000,29.5059,30.185,29.2741,30.1652,7110859.7747109,0
+YUM.US,D,20110913,000000,30.2027,30.4333,30.0193,30.2648,5690962.5576308,0
+YUM.US,D,20110914,000000,30.462,31.3175,30.115,30.8849,5363518.8004476,0
+YUM.US,D,20110915,000000,31.1933,31.3077,30.9085,31.0859,4873696.3780032,0
+YUM.US,D,20110916,000000,31.4594,31.4594,30.8612,31.2032,7822891.6827781,0
+YUM.US,D,20110919,000000,30.8,31.8646,30.6058,31.7364,7241438.5745336,0
+YUM.US,D,20110920,000000,31.8193,32.2766,31.3362,31.6034,5912927.545963,0
+YUM.US,D,20110921,000000,31.7364,31.8074,30.4156,30.4501,8632630.1864908,0
+YUM.US,D,20110922,000000,29.5797,29.9996,29.1539,29.5343,11049192.709219,0
+YUM.US,D,20110923,000000,29.5413,30.1889,29.1647,29.9355,7011513.7283539,0
+YUM.US,D,20110926,000000,30.1495,30.5654,29.4782,30.4797,7407175.2731209,0
+YUM.US,D,20110927,000000,31.0692,31.7128,30.7586,30.9193,7064782.6878236,0
+YUM.US,D,20110928,000000,30.9784,31.6034,30.3999,30.462,7004432.4375337,0
+YUM.US,D,20110929,000000,30.9597,31.0031,28.0342,28.7084,20626782.604229,0
+YUM.US,D,20110930,000000,28.1583,29.6833,28.1012,28.6176,15763477.868328,0
+YUM.US,D,20111003,000000,28.5488,29.0011,28.0529,28.0765,11056141.099021,0
+YUM.US,D,20111004,000000,27.5837,28.7192,27.3195,28.6493,12756963.673861,0
+YUM.US,D,20111005,000000,28.8287,29.0849,27.7039,27.8853,24444194.889143,0
+YUM.US,D,20111006,000000,27.9257,28.6897,27.8981,28.5842,12404359.01501,0
+YUM.US,D,20111007,000000,28.5752,28.8711,28.3988,28.533,8960927.1479118,0
+YUM.US,D,20111010,000000,28.877,29.6536,28.812,29.493,6700969.7050509,0
+YUM.US,D,20111011,000000,29.4201,30.1001,29.3944,30.0647,6670304.0635575,0
+YUM.US,D,20111012,000000,30.2993,30.7763,29.705,29.7316,9650220.8079627,0
+YUM.US,D,20111013,000000,29.5807,30.869,29.5413,30.6531,11396580.749529,0
+YUM.US,D,20111014,000000,30.7182,30.7951,30.052,30.3792,7700876.3751922,0
+YUM.US,D,20111017,000000,30.1692,30.2934,29.7137,29.7918,6631930.1630884,0
+YUM.US,D,20111018,000000,29.837,30.7833,29.4822,30.461,6153920.7134678,0
+YUM.US,D,20111019,000000,30.4728,30.5891,29.8971,30.0756,5645763.0232592,0
+YUM.US,D,20111020,000000,30.1416,30.5654,29.8537,30.392,6548970.5077526,0
+YUM.US,D,20111021,000000,30.9153,31.4122,30.7951,31.3117,7433040.2458231,0
+YUM.US,D,20111024,000000,31.3057,31.3589,30.9814,31.1538,5353900.2161686,0
+YUM.US,D,20111025,000000,31.0228,31.418,30.6768,30.7892,4117986.7029326,0
+YUM.US,D,20111026,000000,31.1371,31.3875,30.2569,30.9114,5941654.4558292,0
+YUM.US,D,20111027,000000,31.6526,31.9809,31.3057,31.6892,6073615.0204223,0
+YUM.US,D,20111028,000000,31.6566,31.8931,31.0721,31.5452,5622574.3321018,0
+YUM.US,D,20111031,000000,31.6576,31.763,31.2112,31.2112,4352286.1230402,0
+YUM.US,D,20111101,000000,30.595,31.0336,30.392,30.6591,7091747.3910773,0
+YUM.US,D,20111102,000000,30.933,31.0839,30.6255,30.9687,5694042.6147841,0
+YUM.US,D,20111103,000000,31.2506,31.5325,30.8858,31.4861,5329948.6123041,0
+YUM.US,D,20111104,000000,31.4791,31.7966,31.0859,31.4525,6788705.6808996,0
+YUM.US,D,20111107,000000,31.5502,31.8991,31.3224,31.8321,6039308.2968726,0
+YUM.US,D,20111108,000000,31.9572,32.5023,31.7079,32.4126,6869490.2234104,0
+YUM.US,D,20111109,000000,31.7138,32.4008,31.6458,31.9345,10844368.908521,0
+YUM.US,D,20111110,000000,32.1957,32.1957,31.6329,31.8931,5660752.4318364,0
+YUM.US,D,20111111,000000,32.1673,32.5969,32.0065,32.5181,4186741.1671415,0
+YUM.US,D,20111114,000000,32.3644,32.5132,32.1673,32.2155,3278283.5852274,0
+YUM.US,D,20111115,000000,32.2096,32.4185,31.9345,32.2875,3169530.9875116,0
+YUM.US,D,20111116,000000,32.0479,32.2914,31.7029,31.7483,4439281.5054364,0
+YUM.US,D,20111117,000000,31.6103,31.8666,30.95,31.3284,4681499.1884169,0
+YUM.US,D,20111118,000000,31.43,31.5028,31.1263,31.3698,5394294.0091913,0
+YUM.US,D,20111121,000000,30.9744,31.3117,30.6887,31.1668,4154446.2200526,0
+YUM.US,D,20111122,000000,31.2506,32.2332,31.0889,31.7601,7670476.5357325,0
+YUM.US,D,20111123,000000,31.5137,31.5965,30.9557,30.9874,4639434.4948238,0
+YUM.US,D,20111125,000000,31.0101,31.078,30.6118,30.7182,3765885.2418258,0
+YUM.US,D,20111128,000000,31.3698,31.8991,31.2603,31.7789,5491319.8675674,0
+YUM.US,D,20111129,000000,31.8074,32.0588,31.7847,31.9809,4170091.0031097,0
+YUM.US,D,20111130,000000,32.6324,32.9212,32.4088,32.6493,6573704.3000446,0
+YUM.US,D,20111201,000000,32.6877,32.937,32.5605,32.799,5830562.3944125,0
+YUM.US,D,20111202,000000,32.9972,33.1401,32.6807,32.7764,5064516.8753768,0
+YUM.US,D,20111205,000000,33.1243,33.351,32.9795,33.2652,5626338.1700594,0
+YUM.US,D,20111206,000000,33.2357,33.4989,32.8651,33.4063,5248312.8945788,0
+YUM.US,D,20111207,000000,33.4861,33.8576,33.2357,33.7985,8050107.7830423,0
+YUM.US,D,20111208,000000,33.7019,34.3486,33.4407,33.4989,7936577.8503018,0
+YUM.US,D,20111209,000000,33.8596,34.1198,33.6428,33.771,7126165.7109007,0
+YUM.US,D,20111212,000000,33.5491,34.4107,33.3442,34.3525,8904031.3095479,0
+YUM.US,D,20111213,000000,34.3781,34.4767,33.8803,33.9592,7142649.4950335,0
+YUM.US,D,20111214,000000,33.908,34.1819,33.2652,33.4269,8049126.7503456,0
+YUM.US,D,20111215,000000,33.694,33.8302,33.3018,33.5038,5253900.824355,0
+YUM.US,D,20111216,000000,33.7798,33.8793,33.4929,33.6241,7483335.6718552,0
+YUM.US,D,20111219,000000,33.6329,33.8803,33.4732,33.563,4273029.4349673,0
+YUM.US,D,20111220,000000,33.8596,34.1495,33.7424,33.9898,6837161.7974394,0
+YUM.US,D,20111221,000000,34.0784,34.2056,33.7945,34.0509,7269195.6113305,0
+YUM.US,D,20111222,000000,34.0509,34.1001,33.8853,34.0203,4273657.4176346,0
+YUM.US,D,20111223,000000,34.1111,34.3979,34.0834,34.3979,3296150.1486422,0
+YUM.US,D,20111227,000000,34.3909,34.6591,34.247,34.5507,3713926.0168045,0
+YUM.US,D,20111228,000000,34.5704,34.6107,34.2056,34.3653,3098939.2428335,0
+YUM.US,D,20111229,000000,34.4481,34.8374,34.4431,34.7122,2975703.4778182,0
+YUM.US,D,20111230,000000,34.6699,34.7172,34.385,34.385,2139164.6217275,0
+YUM.US,D,20120103,000000,34.7319,34.9035,34.0774,34.1248,5843017.5530658,0
+YUM.US,D,20120104,000000,34.0657,34.6708,34.0657,34.3594,6185312.7452516,0
+YUM.US,D,20120105,000000,34.3979,34.6708,34.0243,34.6245,6242671.2008954,0
+YUM.US,D,20120106,000000,34.5713,34.9498,34.4914,34.8759,4640671.1844384,0
+YUM.US,D,20120109,000000,34.8532,34.8976,34.5644,34.7389,4546198.8517062,0
+YUM.US,D,20120110,000000,35.0158,35.2209,34.7142,34.9557,5954968.9057898,0
+YUM.US,D,20120111,000000,35.0702,36.0863,34.9921,35.6664,10471257.927129,0
+YUM.US,D,20120112,000000,35.7531,36.0311,35.5265,35.63,5887482.5810544,0
+YUM.US,D,20120113,000000,35.5265,35.9021,35.4861,35.8448,6231565.342642,0
+YUM.US,D,20120117,000000,36.2154,36.593,36.0607,36.2311,5146397.0903927,0
+YUM.US,D,20120118,000000,36.1997,36.8808,36.18,36.6827,6443418.694068,0
+YUM.US,D,20120119,000000,36.7094,36.869,36.3958,36.5752,6151811.5438954,0
+YUM.US,D,20120120,000000,36.8375,37.1391,36.525,36.5811,6959279.5706948,0
+YUM.US,D,20120123,000000,36.6137,36.6462,36.1238,36.4529,4724397.8105277,0
+YUM.US,D,20120124,000000,36.2835,36.5093,35.8567,36.4529,5642482.0928131,0
+YUM.US,D,20120125,000000,36.388,36.7931,36.3406,36.6757,4266306.2667343,0
+YUM.US,D,20120126,000000,36.8177,36.8808,36.4028,36.5811,3464154.2806081,0
+YUM.US,D,20120127,000000,36.5309,36.8867,36.4708,36.7999,6600418.4189384,0
+YUM.US,D,20120130,000000,36.5752,37.3677,36.315,37.279,5677611.5852534,0
+YUM.US,D,20120131,000000,37.3589,37.5837,36.9074,37.077,5925621.1148374,0
+YUM.US,D,20120201,000000,37.3224,37.7079,37.1331,37.5737,5008511.7781791,0
+YUM.US,D,20120202,000000,37.4584,37.6091,37.1637,37.3382,5927986.9558392,0
+YUM.US,D,20120203,000000,37.8074,37.907,37.349,37.3746,6727952.669513,0
+YUM.US,D,20120206,000000,37.2623,37.5077,36.9192,36.9961,9589754.9033528,0
+YUM.US,D,20120207,000000,38.0429,38.5161,37.7531,37.9651,21885596.687334,0
+YUM.US,D,20120208,000000,38.2776,38.4628,37.5669,37.7256,10736464.442486,0
+YUM.US,D,20120209,000000,37.7827,38.0942,37.7305,38.0005,10972469.256557,0
+YUM.US,D,20120210,000000,37.766,38.1879,37.6448,37.901,6451445.5096797,0
+YUM.US,D,20120213,000000,38.0656,38.0902,37.7354,37.8074,5549256.5948113,0
+YUM.US,D,20120214,000000,37.7256,37.7305,37.0454,37.4584,9783830.9683831,0
+YUM.US,D,20120215,000000,37.5914,37.7305,37.0977,37.3046,7000777.1523151,0
+YUM.US,D,20120216,000000,37.2514,37.9759,37.2514,37.896,5134568.899895,0
+YUM.US,D,20120217,000000,38.0114,38.3347,37.896,38.2006,9419842.4751072,0
+YUM.US,D,20120221,000000,38.3239,38.5812,38.2233,38.3466,5624275.6680195,0
+YUM.US,D,20120222,000000,38.2588,38.6343,38.1119,38.5812,7248235.8021119,0
+YUM.US,D,20120223,000000,38.5625,38.5999,38.1819,38.5388,5117575.8309496,0
+YUM.US,D,20120224,000000,38.5495,38.5495,38.2342,38.3692,4105472.7026076,0
+YUM.US,D,20120227,000000,38.1879,38.5495,38.0617,38.383,2993039.4516773,0
+YUM.US,D,20120228,000000,38.4106,38.6343,38.318,38.6176,3668179.6606918,0
+YUM.US,D,20120229,000000,38.6353,38.9596,38.4116,38.7753,5127099.0511402,0
+YUM.US,D,20120301,000000,38.7655,39.0188,38.6343,38.7655,4357817.240168,0
+YUM.US,D,20120302,000000,38.7132,38.8778,38.6136,38.7753,3550887.919017,0
+YUM.US,D,20120305,000000,38.7852,38.9981,38.6462,38.8511,2841392.2898969,0
+YUM.US,D,20120306,000000,38.4648,38.7132,38.1001,38.3357,5474194.9121169,0
+YUM.US,D,20120307,000000,38.3524,39.003,38.2607,38.936,9130926.8241532,0
+YUM.US,D,20120308,000000,38.6294,39.3717,38.5368,39.2159,6090623.3070414,0
+YUM.US,D,20120309,000000,39.5599,39.5679,39.2721,39.4643,3568540.4204887,0
+YUM.US,D,20120312,000000,39.5876,39.7167,39.1233,39.1814,3264508.5470101,0
+YUM.US,D,20120313,000000,39.4199,40.2263,39.4032,40.1819,4927461.4336348,0
+YUM.US,D,20120314,000000,40.2765,40.6008,39.9276,40.1859,5839994.308561,0
+YUM.US,D,20120315,000000,40.4165,40.4165,39.8329,40.176,3422535.9721097,0
+YUM.US,D,20120316,000000,40.2026,40.3593,39.8744,40.043,4448202.1057491,0
+YUM.US,D,20120319,000000,40.1198,40.4451,39.8093,40.4332,3483829.7181679,0
+YUM.US,D,20120320,000000,40.2648,41.2209,40.2578,41.1035,6435183.9035827,0
+YUM.US,D,20120321,000000,41.0257,41.1035,40.7635,40.935,3741089.5643278,0
+YUM.US,D,20120322,000000,40.8532,41.6348,40.8532,41.4022,6017337.0196099,0
+YUM.US,D,20120323,000000,41.4654,41.4654,40.7585,41.3579,4673201.4982136,0
+YUM.US,D,20120326,000000,41.4367,41.8388,41.3835,41.8211,4030837.1147763,0
+YUM.US,D,20120327,000000,41.9758,42.0271,41.3135,41.3441,6289590.3323931,0
+YUM.US,D,20120328,000000,41.3559,41.5816,41.004,41.2139,5300988.3647749,0
+YUM.US,D,20120329,000000,40.9813,41.2209,40.8118,41.1488,3392769.1878753,0
+YUM.US,D,20120330,000000,41.4484,41.8093,41.2031,41.6742,6006066.8104806,0
+YUM.US,D,20120402,000000,41.6201,41.6328,40.9163,40.9823,7193467.3945287,0
+YUM.US,D,20120403,000000,41,41.5747,40.9419,41.3983,7001973.2614665,0
+YUM.US,D,20120404,000000,41.0877,41.3214,40.8699,41.0138,3917722.1172715,0
+YUM.US,D,20120405,000000,40.9823,41.3864,40.8473,41.3686,2882161.4522037,0
+YUM.US,D,20120409,000000,40.7862,41.1055,40.7862,40.9823,2763917.0841564,0
+YUM.US,D,20120410,000000,40.8354,41.07,40.0587,40.0922,5469917.7313006,0
+YUM.US,D,20120411,000000,40.4441,41.4397,40.3583,41.2159,6144084.0091994,0
+YUM.US,D,20120412,000000,41.3272,41.7294,41.0769,41.6654,3916820.216478,0
+YUM.US,D,20120413,000000,41.6072,43.3282,41.5747,42.8304,10448184.890292,0
+YUM.US,D,20120416,000000,42.9753,43.0739,42.1425,42.4746,9510709.2336883,0
+YUM.US,D,20120417,000000,43.1686,43.2997,42.5585,43.0266,7528907.5319763,0
+YUM.US,D,20120418,000000,42.7466,43.0739,42.6856,42.8788,8921762.9429227,0
+YUM.US,D,20120419,000000,41.9965,42.7655,41.7294,41.9798,13508581.823734,0
+YUM.US,D,20120420,000000,42.4618,43.7609,42.2104,43.4623,13708520.751178,0
+YUM.US,D,20120423,000000,43.2277,43.4071,42.798,43.3736,7011279.3761793,0
+YUM.US,D,20120424,000000,43.1961,43.414,42.3771,42.4687,7473322.4425722,0
+YUM.US,D,20120425,000000,42.7348,42.9459,42.4224,42.7713,7163857.859589,0
+YUM.US,D,20120426,000000,42.792,43.0858,42.5407,42.8501,4771578.6860128,0
+YUM.US,D,20120427,000000,42.8858,43.2277,42.5525,43.1045,3758917.5763024,0
+YUM.US,D,20120430,000000,42.9882,43.0739,42.5802,42.7585,3493019.164049,0
+YUM.US,D,20120501,000000,42.928,43.6979,42.8443,43.2395,3946120.3253861,0
+YUM.US,D,20120502,000000,43.0986,43.547,42.9911,43.3233,4216101.1322328,0
+YUM.US,D,20120503,000000,43.5037,43.5648,42.0202,42.3287,9744341.1051772,0
+YUM.US,D,20120504,000000,42.1582,42.2913,41.6131,41.8251,5040033.667445,0
+YUM.US,D,20120507,000000,41.8024,42.7348,41.6467,42.5525,5710001.8964306,0
+YUM.US,D,20120508,000000,42.2854,42.3594,41.626,42.2154,6953842.8031438,0
+YUM.US,D,20120509,000000,41.7353,41.7974,41.3007,41.41,6520270.9896991,0
+YUM.US,D,20120510,000000,41.7176,42.238,41.6013,41.9532,4712095.8431229,0
+YUM.US,D,20120511,000000,41.7974,42.5456,41.7797,42.1533,4329565.1217207,0
+YUM.US,D,20120514,000000,41.7974,41.9651,40.9764,41.0404,5791988.6351622,0
+YUM.US,D,20120515,000000,41.0335,41.7857,40.9527,41.0089,5682899.2196023,0
+YUM.US,D,20120516,000000,41.07,41.5245,41.0464,41.2336,4580616.1570181,0
+YUM.US,D,20120517,000000,41.1815,41.2642,39.9246,39.9886,6127116.3030435,0
+YUM.US,D,20120518,000000,40.0272,40.1897,39.5235,39.6397,7989211.7255231,0
+YUM.US,D,20120521,000000,39.7837,40.6649,39.5363,40.6294,4922296.555187,0
+YUM.US,D,20120522,000000,40.8926,41.9758,40.7231,41.4347,7528928.8367194,0
+YUM.US,D,20120523,000000,41.0769,41.6525,40.8354,41.5579,4528049.239561,0
+YUM.US,D,20120524,000000,41.757,41.9532,40.8699,41.4397,6611706.889276,0
+YUM.US,D,20120525,000000,41.1636,41.6909,41.1636,41.3864,3255788.8199901,0
+YUM.US,D,20120529,000000,41.5974,42.2578,41.5856,42.0252,4280288.2653138,0
+YUM.US,D,20120530,000000,41.6782,41.6969,41.2455,41.3529,4728525.8581421,0
+YUM.US,D,20120531,000000,41.345,41.7186,40.8946,41.3618,5440150.9470661,0
+YUM.US,D,20120601,000000,39.8212,40.2291,37.8369,38.038,22741025.749023,0
+YUM.US,D,20120604,000000,37.4624,37.8369,36.9015,37.759,10950009.999225,0
+YUM.US,D,20120605,000000,37.5225,38.039,37.4683,37.8616,5356466.9304631,0
+YUM.US,D,20120606,000000,38.309,39.8015,38.2559,39.2346,16272771.811505,0
+YUM.US,D,20120607,000000,39.8507,40.2932,39.142,39.2543,5757885.8284398,0
+YUM.US,D,20120608,000000,38.1485,38.1553,36.663,37.97,19498111.080968,0
+YUM.US,D,20120611,000000,38.3653,38.4116,37.2701,37.3017,9477575.2855238,0
+YUM.US,D,20120612,000000,37.2889,37.7019,37.077,37.3302,7511682.1398794,0
+YUM.US,D,20120613,000000,37.346,37.8488,36.7428,36.9557,5702514.800979,0
+YUM.US,D,20120614,000000,37.0838,38.0666,37.0474,37.8743,6677491.8780935,0
+YUM.US,D,20120615,000000,38.176,38.2647,37.8261,38.2046,5864755.4926654,0
+YUM.US,D,20120618,000000,37.9947,38.7635,37.9434,38.6807,5369846.3091648,0
+YUM.US,D,20120619,000000,38.9232,39.6703,38.7251,39.5363,8421380.4694542,0
+YUM.US,D,20120620,000000,39.5737,39.7364,38.4244,38.936,8071354.6990378,0
+YUM.US,D,20120621,000000,39.0839,39.1321,38.176,38.2183,5100433.6288022,0
+YUM.US,D,20120622,000000,38.8601,39.2346,38.6009,38.8671,6050903.1497071,0
+YUM.US,D,20120625,000000,38.3781,38.5712,38.0114,38.3918,5092982.0412556,0
+YUM.US,D,20120626,000000,38.5239,38.7004,38.2046,38.4825,4121773.8746563,0
+YUM.US,D,20120627,000000,38.3968,38.5841,37.7127,37.9947,3958783.4589131,0
+YUM.US,D,20120628,000000,37.6555,37.83,36.938,37.56,7157839.7769033,0
+YUM.US,D,20120629,000000,37.2317,37.9128,36.185,37.8743,14897580.061657,0
+YUM.US,D,20120702,000000,38.0429,38.0429,37.2317,37.5964,5445689.1657749,0
+YUM.US,D,20120703,000000,37.3402,37.4377,36.4915,37.146,6058563.7266388,0
+YUM.US,D,20120705,000000,37.0395,38.316,37.0395,38.0686,7915480.0675085,0
+YUM.US,D,20120706,000000,37.9207,38.4845,37.7019,38.1682,6752247.1782913,0
+YUM.US,D,20120709,000000,38.2145,38.2145,37.1528,37.3125,8421037.5645406,0
+YUM.US,D,20120710,000000,37.6014,37.8192,36.9282,37.0671,7548916.7438455,0
+YUM.US,D,20120711,000000,37.1912,37.28,36.4708,36.5891,9832011.1377732,0
+YUM.US,D,20120712,000000,36.3012,37.4505,36.0518,37.2869,13303963.968888,0
+YUM.US,D,20120713,000000,37.2692,38.2913,37.0868,38.2213,7797987.452541,0
+YUM.US,D,20120716,000000,38.0262,38.2913,37.7019,37.8192,6415465.8565366,0
+YUM.US,D,20120717,000000,37.9601,38.799,37.6959,38.039,9258545.279189,0
+YUM.US,D,20120718,000000,38.0627,38.8671,37.8439,38.7122,11484307.594774,0
+YUM.US,D,20120719,000000,37.4614,39.8625,37.4534,38.8965,21219423.746164,0
+YUM.US,D,20120720,000000,38.658,38.7122,37.6161,38.3564,15492658.060406,0
+YUM.US,D,20120723,000000,37.6625,37.8901,37.2396,37.2741,8385297.33613,0
+YUM.US,D,20120724,000000,37.418,37.418,36.7772,37.0611,5407213.8141478,0
+YUM.US,D,20120725,000000,37.1144,37.7827,37.1144,37.5038,5649106.853423,0
+YUM.US,D,20120726,000000,37.9966,38.6649,37.9966,38.451,6406552.357805,0
+YUM.US,D,20120727,000000,38.4747,39.5639,38.4096,39.4052,7034129.2204692,0
+YUM.US,D,20120730,000000,39.4298,39.5639,38.9971,39.211,5482610.2856632,0
+YUM.US,D,20120731,000000,39.1223,39.1223,38.2382,38.2913,9421223.225366,0
+YUM.US,D,20120801,000000,38.4914,38.6245,38.0735,38.1268,6412316.8125958,0
+YUM.US,D,20120802,000000,37.9966,38.8107,37.8901,38.7743,6959568.7064947,0
+YUM.US,D,20120803,000000,39.5047,40.5486,39.2859,39.8803,7988450.841839,0
+YUM.US,D,20120806,000000,39.8931,40.1602,39.7216,39.7561,4049222.0936078,0
+YUM.US,D,20120807,000000,39.9631,40.2558,39.625,39.6299,4717351.0131012,0
+YUM.US,D,20120808,000000,39.2031,39.4732,38.9744,39.3214,5424828.778691,0
+YUM.US,D,20120809,000000,39.3471,39.5195,39.2406,39.3411,4223530.4005246,0
+YUM.US,D,20120810,000000,39.2218,39.4732,39.1321,39.4653,2715727.7841619,0
+YUM.US,D,20120813,000000,39.4416,39.6122,39.3471,39.55,3290909.1818261,0
+YUM.US,D,20120814,000000,39.6299,39.7,38.653,39.1263,9021199.2808101,0
+YUM.US,D,20120815,000000,39.142,39.1972,38.7241,38.9172,7038072.6269762,0
+YUM.US,D,20120816,000000,39.1263,39.4052,38.8601,39.0552,4884124.5425219,0
+YUM.US,D,20120817,000000,39.211,39.4298,38.9596,39.0355,6096583.562567,0
+YUM.US,D,20120820,000000,39.1223,39.1765,38.4451,38.4914,4852078.1507699,0
+YUM.US,D,20120821,000000,38.4274,38.8671,38.4274,38.7399,6853994.5735553,0
+YUM.US,D,20120822,000000,38.6245,38.8601,38.5052,38.5565,4234667.7086369,0
+YUM.US,D,20120823,000000,38.5279,38.6126,37.971,38.1908,4867775.6884291,0
+YUM.US,D,20120824,000000,37.9306,37.9374,37.146,37.8132,6985850.6434559,0
+YUM.US,D,20120827,000000,37.9257,38.1139,37.4712,37.7483,5574234.8843937,0
+YUM.US,D,20120828,000000,37.7079,37.9306,37.4614,37.6675,3784977.3352279,0
+YUM.US,D,20120829,000000,37.6545,38.0055,37.6495,37.7344,3025523.0979198,0
+YUM.US,D,20120830,000000,37.6161,37.7827,37.3865,37.418,3294005.4711646,0
+YUM.US,D,20120831,000000,37.7256,37.7955,37.3569,37.6308,4114399.3899898,0
+YUM.US,D,20120904,000000,37.489,37.6111,37.0543,37.1952,4331073.7004384,0
+YUM.US,D,20120905,000000,37.1637,37.5757,37.0868,37.4072,4250410.8993172,0
+YUM.US,D,20120906,000000,37.6675,38.4145,37.5837,37.8439,6597094.879006,0
+YUM.US,D,20120907,000000,37.9888,38.8304,37.8901,38.8304,6578987.876347,0
+YUM.US,D,20120910,000000,38.8444,39.3618,38.7871,39.0552,6561390.1585007,0
+YUM.US,D,20120911,000000,39.3795,40.1425,39.2346,39.4791,8020267.9539743,0
+YUM.US,D,20120912,000000,39.5255,39.7038,38.8374,39.4416,6672211.3453257,0
+YUM.US,D,20120913,000000,39.4791,39.8389,39.0098,39.693,3855359.0760092,0
+YUM.US,D,20120914,000000,39.8142,39.9749,39.1657,39.3085,7678967.9976474,0
+YUM.US,D,20120917,000000,39.3332,39.4495,39.1263,39.2977,7942155.6349622,0
+YUM.US,D,20120918,000000,39.2977,39.4909,39.1716,39.4564,4846064.1261305,0
+YUM.US,D,20120919,000000,39.3548,40.179,39.3548,40.0577,5218996.5534853,0
+YUM.US,D,20120920,000000,40.044,40.2685,39.8015,40.2685,4831818.3545406,0
+YUM.US,D,20120921,000000,40.7014,40.8719,40.4471,40.4639,6285243.1502779,0
+YUM.US,D,20120924,000000,40.1286,40.4017,40.0093,40.2982,3029729.2629257,0
+YUM.US,D,20120925,000000,40.5564,40.6757,39.3992,39.3992,5429862.7851451,0
+YUM.US,D,20120926,000000,39.4495,39.5974,38.9636,39.2977,4287699.2723971,0
+YUM.US,D,20120927,000000,39.5757,40.2351,39.4169,39.9414,5832843.0164418,0
+YUM.US,D,20120928,000000,38.7871,39.4653,38.1089,39.1765,7797109.9000252,0
+YUM.US,D,20121001,000000,39.4485,40.0714,39.4101,39.8152,6026382.4048467,0
+YUM.US,D,20121002,000000,39.8566,40.1602,38.8671,39.2406,6421133.9327274,0
+YUM.US,D,20121003,000000,39.3875,39.5579,38.9803,39.2218,3373734.9216334,0
+YUM.US,D,20121004,000000,39.4229,39.5106,39.0552,39.2543,3709180.1316388,0
+YUM.US,D,20121005,000000,39.5047,39.6546,38.7496,38.9744,6307028.7719217,0
+YUM.US,D,20121008,000000,39.0415,39.625,38.929,39.5313,5646637.5322401,0
+YUM.US,D,20121009,000000,39.4495,40.3307,38.9694,38.9971,9665298.4790473,0
+YUM.US,D,20121010,000000,41.6575,42.7388,41.0454,42.1395,31893926.893973,0
+YUM.US,D,20121011,000000,42.2972,42.4697,41.0937,41.5096,11819580.337811,0
+YUM.US,D,20121012,000000,41.3815,41.4968,41.0079,41.2238,4936223.7701412,0
+YUM.US,D,20121015,000000,41.3883,42.244,41.3292,42.0349,6851953.3762588,0
+YUM.US,D,20121016,000000,42.1849,42.4756,41.5609,42.1149,5723635.9175385,0
+YUM.US,D,20121017,000000,42.3228,42.7388,42.1149,42.3534,4545878.2660474,0
+YUM.US,D,20121018,000000,42.3534,42.8226,42.316,42.79,5885054.8548462,0
+YUM.US,D,20121019,000000,42.4047,42.5475,41.4249,41.5993,7560023.6166105,0
+YUM.US,D,20121022,000000,41.6644,41.9887,41.3598,41.6644,3493602.5082068,0
+YUM.US,D,20121023,000000,41.3598,41.6832,40.9567,41.5549,5208638.3902654,0
+YUM.US,D,20121024,000000,41.7915,41.9729,41.3598,41.5096,4646357.5218379,0
+YUM.US,D,20121025,000000,41.7116,42.0586,41.4554,41.6644,4248634.4895427,0
+YUM.US,D,20121026,000000,41.5096,41.5836,41.2109,41.4918,3614277.6459971,0
+YUM.US,D,20121031,000000,41.9334,41.9551,41.3017,41.6111,3588396.4411096,0
+YUM.US,D,20121101,000000,41.5944,43.5086,41.5432,43.2238,8049976.9110487,0
+YUM.US,D,20121102,000000,43.4929,43.8418,42.7852,42.8087,5140693.5062964,0
+YUM.US,D,20121105,000000,42.664,43.0276,42.519,42.9102,3699892.2781345,0
+YUM.US,D,20121106,000000,43.0749,43.5146,43.0454,43.4189,4247195.9121239,0
+YUM.US,D,20121107,000000,42.9882,43.3322,42.4756,42.664,4367672.2056448,0
+YUM.US,D,20121108,000000,42.3849,42.5879,41.967,42.2253,5129936.6400261,0
+YUM.US,D,20121109,000000,42.0281,43.1814,41.7974,42.7191,5302654.1927872,0
+YUM.US,D,20121112,000000,42.8294,43.2967,42.4628,43.1863,4995743.135448,0
+YUM.US,D,20121113,000000,42.998,43.7235,42.7575,43.1547,4386148.4905184,0
+YUM.US,D,20121114,000000,43.2898,43.4859,42.169,42.3277,6357631.5949622,0
+YUM.US,D,20121115,000000,42.238,42.7575,42.0586,42.2075,3890537.2650051,0
+YUM.US,D,20121116,000000,42.2253,42.8226,41.8832,42.6707,5902602.8616252,0
+YUM.US,D,20121119,000000,43.2238,43.5333,43.0454,43.5204,3280394.783823,0
+YUM.US,D,20121120,000000,43.2642,43.2642,42.4441,42.9685,5305406.5627005,0
+YUM.US,D,20121121,000000,43.1913,43.8586,43.0996,43.6437,4605911.9887245,0
+YUM.US,D,20121123,000000,43.9227,44.1325,43.6979,43.9227,3262213.7218188,0
+YUM.US,D,20121126,000000,43.8005,43.8369,43.3658,43.7038,4358470.5856248,0
+YUM.US,D,20121127,000000,43.7619,44.1839,43.6634,43.8062,3201397.8107142,0
+YUM.US,D,20121128,000000,43.7344,44.0203,43.3548,43.8586,4307018.6163928,0
+YUM.US,D,20121129,000000,43.9177,44.3692,43.551,44.2026,5065850.958103,0
+YUM.US,D,20121130,000000,40.0647,40.4776,39.6053,39.8152,31521463.170968,0
+YUM.US,D,20121203,000000,39.8409,40.2144,39.5579,39.6437,10361501.977462,0
+YUM.US,D,20121204,000000,39.5579,39.6743,38.7881,39.1123,9906467.1570551,0
+YUM.US,D,20121205,000000,39.3135,39.4555,38.8404,39.1193,6308554.5973363,0
+YUM.US,D,20121206,000000,39.1794,40.4185,38.8975,39.7225,8217809.5905577,0
+YUM.US,D,20121207,000000,39.8881,40.1326,39.2011,39.3539,6601428.8724708,0
+YUM.US,D,20121210,000000,39.5255,39.6861,39.0325,39.3254,6887356.7868251,0
+YUM.US,D,20121211,000000,39.4485,40.2835,39.3461,40.0774,7174984.008074,0
+YUM.US,D,20121212,000000,40.4716,40.5091,40.0647,40.1513,6066015.3141853,0
+YUM.US,D,20121213,000000,40.861,40.8966,40.1385,40.2421,7189849.6462387,0
+YUM.US,D,20121214,000000,40.3504,40.6304,40.2204,40.3032,6376401.0736821,0
+YUM.US,D,20121217,000000,40.3504,41.0079,40.2421,40.9981,6192622.301177,0
+YUM.US,D,20121218,000000,41.1578,41.757,40.8966,40.9863,8859196.9993447,0
+YUM.US,D,20121219,000000,40.867,40.8787,39.8586,39.8635,13222433.760367,0
+YUM.US,D,20121220,000000,39.8458,39.8635,39.0759,39.4653,10193373.060571,0
+YUM.US,D,20121221,000000,38.9075,38.9389,37.4387,37.9177,20209672.255662,0
+YUM.US,D,20121224,000000,38.4214,38.7251,38.2302,38.5889,4541700.5073657,0
+YUM.US,D,20121226,000000,38.5889,38.7881,38.3494,38.6068,4884807.3088145,0
+YUM.US,D,20121227,000000,38.7763,39.0592,38.4274,38.8561,5654119.555134,0
+YUM.US,D,20121228,000000,38.6196,38.7506,38.4027,38.4145,4724170.5599341,0
+YUM.US,D,20121231,000000,38.4145,39.4555,38.3219,39.4101,5624760.6045542,0
+YUM.US,D,20130102,000000,40.0647,40.0647,39.3658,39.8635,7378768.9489136,0
+YUM.US,D,20130103,000000,39.8458,40.3948,39.7344,40.1119,4426199.3786274,0
+YUM.US,D,20130104,000000,40.028,40.6304,39.6801,40.5544,4581396.3164222,0
+YUM.US,D,20130107,000000,40.3563,40.5357,39.5974,40.2962,6388486.9501206,0
+YUM.US,D,20130108,000000,38.2253,38.8404,38.2253,38.6068,20904113.547464,0
+YUM.US,D,20130109,000000,38.8177,39.006,38.2382,38.6738,12492026.004072,0
+YUM.US,D,20130110,000000,38.9991,39.689,38.9379,39.5274,8330762.2662099,0
+YUM.US,D,20130111,000000,39.4426,39.9532,39.1066,39.8961,6672505.5536836,0
+YUM.US,D,20130114,000000,39.9473,40.0814,39.4062,39.4673,5836753.9585782,0
+YUM.US,D,20130115,000000,39.3875,39.7028,39.3085,39.5984,4492545.3923482,0
+YUM.US,D,20130116,000000,39.3401,39.5274,39.2957,39.35,5078528.2947921,0
+YUM.US,D,20130117,000000,39.4929,39.5215,38.8107,39.0188,9525001.6728109,0
+YUM.US,D,20130118,000000,39.0188,39.07,38.728,38.8728,7544605.0696356,0
+YUM.US,D,20130122,000000,38.7359,39.2652,38.5722,38.9547,6924319.5016883,0
+YUM.US,D,20130123,000000,39.0188,39.4574,38.9606,39.4377,8063968.0402323,0
+YUM.US,D,20130124,000000,39.5274,39.8616,39.4732,39.6082,6458070.2702895,0
+YUM.US,D,20130125,000000,39.1952,39.2159,38.1849,38.5595,14095294.160002,0
+YUM.US,D,20130128,000000,38.4875,38.7044,37.7492,38.5368,12723745.521236,0
+YUM.US,D,20130129,000000,38.3347,38.799,38.1849,38.3287,8184310.4182248,0
+YUM.US,D,20130130,000000,38.1129,38.5259,37.6969,38.3287,19293443.515054,0
+YUM.US,D,20130131,000000,38.31,39.0188,38.1967,38.7448,8598320.4194064,0
+YUM.US,D,20130201,000000,38.9764,39.3875,38.663,39.3401,7862655.4641104,0
+YUM.US,D,20130204,000000,39.3204,39.3825,38.1258,38.1504,17552682.662892,0
+YUM.US,D,20130205,000000,35.6447,37.3599,35.6063,37.0395,48847015.967079,0
+YUM.US,D,20130206,000000,36.6738,37.7137,36.4599,37.5472,15185782.510971,0
+YUM.US,D,20130207,000000,37.6111,38.1563,37.5886,37.9277,11470991.115791,0
+YUM.US,D,20130208,000000,38.0045,39.0759,37.9808,38.9606,12050871.731088,0
+YUM.US,D,20130211,000000,38.8444,38.8965,38.4717,38.5141,8971099.6555128,0
+YUM.US,D,20130212,000000,38.5318,38.8177,38.2213,38.6323,8270146.2138864,0
+YUM.US,D,20130213,000000,38.6452,38.728,38.1563,38.4303,6704125.8505726,0
+YUM.US,D,20130214,000000,38.3466,38.5082,38.0498,38.1188,6619645.4423803,0
+YUM.US,D,20130215,000000,38.0784,38.4825,37.8576,38.1779,7265064.5201815,0
+YUM.US,D,20130219,000000,38.3051,38.8965,38.1445,38.8728,7188179.7601799,0
+YUM.US,D,20130220,000000,38.8848,39.0582,38.4954,38.5191,7212492.5301665,0
+YUM.US,D,20130221,000000,38.3466,39.0188,38.3347,38.8107,7526332.7015892,0
+YUM.US,D,20130222,000000,38.9065,39.139,38.6166,39.0512,4322567.0208499,0
+YUM.US,D,20130225,000000,39.1499,39.6082,38.6216,38.6216,7357288.6952551,0
+YUM.US,D,20130226,000000,38.8728,39.07,38.3692,38.7044,6299114.5670952,0
+YUM.US,D,20130227,000000,38.6915,39.1686,38.6383,39.006,3326486.0738724,0
+YUM.US,D,20130228,000000,39.1577,39.6634,39.0385,39.07,5645214.1724951,0
+YUM.US,D,20130301,000000,38.7172,39.1499,38.3958,38.9065,5161602.5899362,0
+YUM.US,D,20130304,000000,38.8492,39.07,38.7496,39.0652,3603881.9458488,0
+YUM.US,D,20130305,000000,39.135,39.8734,39.1123,39.5599,5272438.9944349,0
+YUM.US,D,20130306,000000,39.5934,40.5713,39.5599,39.9236,7146891.1679446,0
+YUM.US,D,20130307,000000,39.8655,40.1632,39.7541,40.1238,5930869.1832346,0
+YUM.US,D,20130308,000000,40.3997,40.7911,40.3751,40.4067,7715448.8195105,0
+YUM.US,D,20130311,000000,40.4441,40.5564,40.175,40.4726,7822054.7107256,0
+YUM.US,D,20130312,000000,42.5949,42.658,40.8985,41.006,15849029.600747,0
+YUM.US,D,20130313,000000,40.936,41.5432,40.8985,41.3756,10009695.739224,0
+YUM.US,D,20130314,000000,41.4427,41.7136,41.3174,41.6782,4482845.647143,0
+YUM.US,D,20130315,000000,41.4861,41.8862,41.3125,41.8862,5864258.3819918,0
+YUM.US,D,20130318,000000,41.3539,41.5432,41.0158,41.2336,5341541.4361153,0
+YUM.US,D,20130319,000000,41.3272,41.4918,40.8473,41.074,4007326.8234485,0
+YUM.US,D,20130320,000000,41.276,41.5904,41.1401,41.4367,2763926.2147605,0
+YUM.US,D,20130321,000000,41.2041,41.7077,41.2041,41.4427,3066584.4395614,0
+YUM.US,D,20130322,000000,41.3805,41.7077,41.3479,41.5776,3003160.2191877,0
+YUM.US,D,20130325,000000,42.0872,42.3514,41.9444,42.1829,6074777.6506917,0
+YUM.US,D,20130326,000000,42.2479,42.5308,42.1237,42.4273,4957737.5026818,0
+YUM.US,D,20130327,000000,42.1365,42.5949,42.1296,42.5535,3238602.9938448,0
+YUM.US,D,20130328,000000,42.5535,43.0828,42.3021,42.9232,5489474.4710056,0
+YUM.US,D,20130401,000000,42.8197,43.1498,42.3761,42.4618,2659996.6050905,0
+YUM.US,D,20130402,000000,42.2548,42.315,41.4249,41.8536,9440042.4151533,0
+YUM.US,D,20130403,000000,41.7226,41.7472,40.033,40.2952,14571712.855468,0
+YUM.US,D,20130404,000000,40.3346,40.7388,40.168,40.4135,5632314.6577701,0
+YUM.US,D,20130405,000000,39.6773,40.0103,38.9488,39.9592,12758679.212941,0
+YUM.US,D,20130408,000000,39.485,40.1967,39.4377,40.175,6600952.0520288,0
+YUM.US,D,20130409,000000,40.168,40.3032,39.7788,39.8487,9921927.299005,0
+YUM.US,D,20130410,000000,40.043,40.5968,40.0213,40.03,9204242.5324205,0
+YUM.US,D,20130411,000000,39.5293,40.5367,39.5293,40.3139,11514350.326157,0
+YUM.US,D,20130412,000000,40.2361,40.6984,40.1493,40.657,6489459.2585385,0
+YUM.US,D,20130415,000000,40.2007,40.3269,39.5412,39.6102,7365889.7244204,0
+YUM.US,D,20130416,000000,39.7561,40.0981,39.5885,39.967,7337089.7697206,0
+YUM.US,D,20130417,000000,39.7404,40.0074,39.4752,39.7147,6137665.1944402,0
+YUM.US,D,20130418,000000,39.7827,39.828,38.9005,38.9744,7614507.9609516,0
+YUM.US,D,20130419,000000,39.144,39.1745,38.8217,38.9981,8090997.6722271,0
+YUM.US,D,20130422,000000,38.9981,39.2327,38.7211,39.135,5224904.0544088,0
+YUM.US,D,20130423,000000,38.6136,38.7596,37.8773,38.4678,14084689.470469,0
+YUM.US,D,20130424,000000,41.0128,41.8408,40.6334,41.1666,17173295.912873,0
+YUM.US,D,20130425,000000,41.2129,41.4604,40.2007,40.2952,7911314.4829657,0
+YUM.US,D,20130426,000000,40.173,40.2952,39.9522,40.0902,4756776.9620777,0
+YUM.US,D,20130429,000000,40.2648,40.591,40.0074,40.5367,4607461.1479055,0
+YUM.US,D,20130430,000000,40.4726,40.9073,40.1671,40.8492,5498845.5144593,0
+YUM.US,D,20130501,000000,40.6511,40.9014,40.4776,40.5367,3483847.9793764,0
+YUM.US,D,20130502,000000,40.5564,41.004,40.3269,40.8246,4785271.5487922,0
+YUM.US,D,20130503,000000,41.0769,41.4052,41.07,41.3204,4602682.7983692,0
+YUM.US,D,20130506,000000,40.7743,41.2199,40.7458,41.004,3928932.4702176,0
+YUM.US,D,20130507,000000,41.1528,41.2386,40.8719,41.1469,3053075.2033777,0
+YUM.US,D,20130508,000000,41.1962,41.7827,41.0464,41.7236,5244201.0791498,0
+YUM.US,D,20130509,000000,41.5727,41.6712,41.275,41.419,3682560.3623218,0
+YUM.US,D,20130510,000000,41.5609,42.1907,41.5372,42.1907,5481810.8505391,0
+YUM.US,D,20130513,000000,41.5422,42.0172,41.0335,41.3263,7936549.4439776,0
+YUM.US,D,20130514,000000,41.4861,42.1089,41.3746,42.0646,4567900.2688889,0
+YUM.US,D,20130515,000000,41.9177,42.3357,41.8615,41.9305,5570693.224472,0
+YUM.US,D,20130516,000000,41.9305,42.0508,41.5727,41.754,4642245.7064088,0
+YUM.US,D,20130517,000000,41.8054,42.1513,41.5155,42.0705,4712094.8286112,0
+YUM.US,D,20130520,000000,42.0331,42.3248,41.7827,42.2519,4436042.1699653,0
+YUM.US,D,20130521,000000,42.1316,42.3613,41.9758,42.0843,4351520.1667981,0
+YUM.US,D,20130522,000000,42.0045,42.5348,41.6852,41.8733,3637771.7051396,0
+YUM.US,D,20130523,000000,41.3401,41.5954,41.1725,41.5549,3992978.5861891,0
+YUM.US,D,20130524,000000,41.4544,41.5265,41.1055,41.5028,3018013.6832134,0
+YUM.US,D,20130528,000000,41.893,42.2213,41.7363,41.9916,3145817.793868,0
+YUM.US,D,20130529,000000,41.8103,42.0271,41.548,41.7029,3571048.2931116,0
+YUM.US,D,20130530,000000,41.6782,41.6909,41.1104,41.1371,3360240.9031232,0
+YUM.US,D,20130531,000000,41.0749,41.4249,40.6274,40.6274,4091662.1564851,0
+YUM.US,D,20130603,000000,40.6511,41.3796,40.6511,41.3796,4879838.2311013,0
+YUM.US,D,20130604,000000,41.3993,42.0399,41.0838,41.2937,4336447.5682715,0
+YUM.US,D,20130605,000000,41.1429,41.4474,40.657,40.794,3373635.4994986,0
+YUM.US,D,20130606,000000,40.9567,42.726,40.9497,42.6452,12388432.197734,0
+YUM.US,D,20130607,000000,43.3214,44.1572,43.2464,44.0881,9377306.0336301,0
+YUM.US,D,20130610,000000,44.0143,44.307,43.2957,43.4573,6628974.8908591,0
+YUM.US,D,20130611,000000,43.0906,43.8122,42.9882,43.0295,5765036.1060474,0
+YUM.US,D,20130612,000000,43.0789,43.5767,42.8246,42.995,5756699.8644042,0
+YUM.US,D,20130613,000000,42.8925,43.0848,42.6028,42.9409,4823743.8568847,0
+YUM.US,D,20130614,000000,42.9359,43.0187,42.5525,42.6403,2982766.5074301,0
+YUM.US,D,20130617,000000,42.8995,43.3214,42.5525,42.9359,3169961.140421,0
+YUM.US,D,20130618,000000,43.0365,43.548,43.0365,43.3075,2903348.5120161,0
+YUM.US,D,20130619,000000,43.2957,43.5599,42.7733,42.8788,3053181.7270935,0
+YUM.US,D,20130620,000000,42.4599,42.5752,41.5155,41.6072,5215076.4807448,0
+YUM.US,D,20130621,000000,41.8054,41.9758,41.2681,41.3628,7895691.0046518,0
+YUM.US,D,20130624,000000,40.8128,41.1104,40.2124,40.8364,5481706.3558465,0
+YUM.US,D,20130625,000000,41.2987,41.4417,40.9694,40.9813,3759816.4335614,0
+YUM.US,D,20130626,000000,41.3519,41.625,41.0838,41.5086,3571493.6636946,0
+YUM.US,D,20130627,000000,41.8615,41.9699,41.4731,41.7363,3049486.8759234,0
+YUM.US,D,20130628,000000,41.7472,41.9108,41.3154,41.5776,5123948.9926878,0
+YUM.US,D,20130701,000000,41.7363,42.2686,41.5323,42.1089,3612170.5054478,0
+YUM.US,D,20130702,000000,42.1089,42.4973,41.9059,42.0331,3860023.8002487,0
+YUM.US,D,20130703,000000,41.9354,42.726,41.759,42.6452,3069558.9875106,0
+YUM.US,D,20130705,000000,42.9359,43.0128,42.4185,42.9704,2550468.9205284,0
+YUM.US,D,20130708,000000,43.4623,43.8122,43.2957,43.4682,4170128.5400381,0
+YUM.US,D,20130709,000000,43.9581,44.0537,43.5717,43.7738,4321736.1358669,0
+YUM.US,D,20130710,000000,43.7639,43.8142,43.2908,43.5914,4396291.5772836,0
+YUM.US,D,20130711,000000,42.7241,43.8202,42.3968,43.0906,10924033.430249,0
+YUM.US,D,20130712,000000,43.066,43.3855,42.4372,42.5555,9774375.7204684,0
+YUM.US,D,20130715,000000,42.6807,43.4396,42.6433,43.2307,5529938.2653273,0
+YUM.US,D,20130716,000000,43.4012,43.5619,42.7171,43.1143,4918254.7410569,0
+YUM.US,D,20130717,000000,43.3726,43.3726,42.8226,43.0128,2814397.1512959,0
+YUM.US,D,20130718,000000,42.9941,43.6033,42.9399,43.4949,4550321.8267626,0
+YUM.US,D,20130719,000000,43.555,43.5737,43.0976,43.4209,3355400.6683807,0
+YUM.US,D,20130722,000000,43.0848,43.3676,42.9536,43.0542,2853492.3694976,0
+YUM.US,D,20130723,000000,43.0295,43.1143,42.1859,42.4273,5272871.1763675,0
+YUM.US,D,20130724,000000,42.5555,43.0719,42.4155,43.0414,5327988.5759337,0
+YUM.US,D,20130725,000000,43.1587,43.4396,42.9941,43.4327,3402774.3010658,0
+YUM.US,D,20130726,000000,43.3726,44.5899,43.2355,44.5781,6505039.1128547,0
+YUM.US,D,20130729,000000,44.3436,44.4421,43.9876,44.2882,2956429.7868436,0
+YUM.US,D,20130730,000000,44.4598,44.5653,43.8556,44.0054,2748914.4869286,0
+YUM.US,D,20130731,000000,44.173,44.307,43.8389,43.9275,2576373.4591822,0
+YUM.US,D,20130801,000000,44.2775,44.6589,44.1858,44.518,2733181.4413642,0
+YUM.US,D,20130802,000000,44.518,44.8304,44.2478,44.8127,3548307.0015605,0
+YUM.US,D,20130805,000000,44.8817,45.0867,44.4105,45.0749,4292704.8725271,0
+YUM.US,D,20130806,000000,45.0178,45.0611,44.5347,44.5781,3120280.5084057,0
+YUM.US,D,20130807,000000,44.7762,44.9734,44.4894,44.5071,2841495.770078,0
+YUM.US,D,20130808,000000,44.6422,44.8817,44.5229,44.6422,2175189.9278918,0
+YUM.US,D,20130809,000000,44.5288,45.1528,44.4598,44.8196,3022121.440596,0
+YUM.US,D,20130812,000000,44.7329,45.2593,44.6816,44.865,5219213.6589632,0
+YUM.US,D,20130813,000000,43.6181,44.038,43.21,43.9571,9707867.384895,0
+YUM.US,D,20130814,000000,43.6033,44.1661,43.5451,44.0123,4359754.9572835,0
+YUM.US,D,20130815,000000,43.7778,43.897,43.5254,43.6575,3408678.7584545,0
+YUM.US,D,20130816,000000,43.5254,43.7354,43.3726,43.4702,3265424.6509658,0
+YUM.US,D,20130819,000000,43.549,43.9749,43.4081,43.4209,2634906.7192345,0
+YUM.US,D,20130820,000000,43.5667,43.9995,43.5313,43.759,2514999.5667094,0
+YUM.US,D,20130821,000000,43.7186,43.9207,43.4209,43.5007,3338669.3434226,0
+YUM.US,D,20130822,000000,43.6308,43.9749,43.5914,43.8269,1837558.445434,0
+YUM.US,D,20130823,000000,43.8793,43.9275,43.3272,43.7186,2999470.4405755,0
+YUM.US,D,20130826,000000,43.7048,43.8269,43.3223,43.3903,2497260.8317535,0
+YUM.US,D,20130827,000000,43.0483,43.3272,42.929,42.9941,2837046.1222933,0
+YUM.US,D,20130828,000000,42.8778,42.9536,42.6273,42.6383,4921905.9682291,0
+YUM.US,D,20130829,000000,42.584,42.9656,42.4085,42.5013,4332611.6999919,0
+YUM.US,D,20130830,000000,42.4835,42.4835,41.9118,42.1809,5129879.8273778,0
+YUM.US,D,20130903,000000,42.6343,42.7338,41.9581,42.172,4106713.4502686,0
+YUM.US,D,20130904,000000,41.7116,41.9758,41.4307,41.9473,9573783.4475673,0
+YUM.US,D,20130905,000000,42.104,42.658,42.0114,42.0725,4371585.1768043,0
+YUM.US,D,20130906,000000,42.1809,42.3968,41.8231,41.9364,5727651.3543676,0
+YUM.US,D,20130909,000000,42.2529,43.1971,42.2529,43.0602,5517001.2136741,0
+YUM.US,D,20130910,000000,43.1971,43.2701,42.789,43.0906,4738729.8156019,0
+YUM.US,D,20130911,000000,43.14,43.5007,42.9656,43.5007,2599603.7453144,0
+YUM.US,D,20130912,000000,43.5796,43.8793,43.4525,43.6071,2980048.6309104,0
+YUM.US,D,20130913,000000,43.6811,43.7975,43.4268,43.693,2966421.7113835,0
+YUM.US,D,20130916,000000,43.9749,44.0961,43.6703,43.7639,3351949.2999895,0
+YUM.US,D,20130917,000000,43.7186,44.1021,43.6505,43.8202,3868265.692315,0
+YUM.US,D,20130918,000000,43.7245,44.4351,43.549,44.3513,3371638.9407114,0
+YUM.US,D,20130919,000000,44.373,44.373,43.7895,43.8142,3592989.1350269,0
+YUM.US,D,20130920,000000,43.7995,43.8466,43.3746,43.4288,4578852.9358941,0
+YUM.US,D,20130923,000000,43.3223,43.4702,43.0069,43.2572,2160931.9821629,0
+YUM.US,D,20130924,000000,43.2839,43.8023,43.1971,43.4081,2363587.7716154,0
+YUM.US,D,20130925,000000,43.3726,43.3952,43.0414,43.133,2002945.1375265,0
+YUM.US,D,20130926,000000,43.3085,43.7048,43.1903,43.5974,2493017.1298193,0
+YUM.US,D,20130927,000000,43.4534,43.7147,43.3233,43.4534,1910567.7712044,0
+YUM.US,D,20130930,000000,43.0848,43.2908,42.7842,43.0069,3763348.9628787,0
+YUM.US,D,20131001,000000,43.1203,43.2168,42.8137,43.1203,2772893.4826059,0
+YUM.US,D,20131002,000000,42.7171,42.999,42.171,42.5909,5645742.7330276,0
+YUM.US,D,20131003,000000,42.4736,42.9222,42.3405,42.4342,4175464.8709428,0
+YUM.US,D,20131004,000000,42.5348,43.1814,42.517,43.0897,3712359.6109268,0
+YUM.US,D,20131007,000000,42.7526,43.2464,42.7044,43.0295,5388469.6982173,0
+YUM.US,D,20131008,000000,42.9222,43.4229,42.7338,43.1754,10845115.589043,0
+YUM.US,D,20131009,000000,39.8122,40.5407,39.3135,40.2528,34098775.053361,0
+YUM.US,D,20131010,000000,40.4766,40.6629,39.7659,39.9305,11338220.970957,0
+YUM.US,D,20131011,000000,39.9502,40.6511,39.8497,40.5703,9264970.1810178,0
+YUM.US,D,20131014,000000,40.4707,40.7468,40.2982,40.5357,5421945.5367841,0
+YUM.US,D,20131015,000000,40.5013,40.516,39.8192,39.8448,8247747.827249,0
+YUM.US,D,20131016,000000,40.0685,40.3307,40.037,40.2421,6294349.4062095,0
+YUM.US,D,20131017,000000,40.2144,40.862,40.1622,40.8078,6745506.7633615,0
+YUM.US,D,20131018,000000,41.001,41.0503,40.3426,40.378,7992643.8181943,0
+YUM.US,D,20131021,000000,40.4234,40.6205,40.2421,40.4766,5571303.9604426,0
+YUM.US,D,20131022,000000,40.5703,40.7408,40.4412,40.6146,7004925.490161,0
+YUM.US,D,20131023,000000,40.5703,40.5703,38.802,39.4633,16736714.043573,0
+YUM.US,D,20131024,000000,39.6122,39.9779,39.488,39.966,4500346.9863894,0
+YUM.US,D,20131025,000000,40.1228,40.5644,40.0006,40.3091,4516494.9671896,0
+YUM.US,D,20131028,000000,40.3091,40.5407,40.3091,40.4283,3572237.3006819,0
+YUM.US,D,20131029,000000,40.5091,40.6629,40.4342,40.6077,3364869.1049459,0
+YUM.US,D,20131030,000000,40.8571,41.4821,40.8571,41.275,6358631.9033789,0
+YUM.US,D,20131031,000000,41.1164,41.1765,40.6442,40.9468,4269772.8527992,0
+YUM.US,D,20131101,000000,40.9419,41.5452,40.8797,41.4691,5427515.2053518,0
+YUM.US,D,20131104,000000,41.7285,42.3859,41.6555,42.3337,6955258.0467962,0
+YUM.US,D,20131105,000000,42.0793,42.5821,41.9177,42.5288,4804019.7227691,0
+YUM.US,D,20131106,000000,42.5821,42.8117,42.2706,42.5879,4863606.0458401,0
+YUM.US,D,20131107,000000,42.6461,42.8117,42.1652,42.2666,4392698.1772713,0
+YUM.US,D,20131108,000000,42.1652,42.7655,41.9581,42.7338,5011947.9288966,0
+YUM.US,D,20131111,000000,42.9459,44.0173,42.7585,43.4416,8439636.6053153,0
+YUM.US,D,20131112,000000,43.3341,43.4416,42.8226,43.2908,7986403.5574728,0
+YUM.US,D,20131113,000000,43.2051,44.3573,43.1133,44.3179,7751035.8566728,0
+YUM.US,D,20131114,000000,44.3249,44.5012,44.1612,44.4105,4086401.9139488,0
+YUM.US,D,20131115,000000,44.4973,44.8039,44.3119,44.7979,4947251.511003,0
+YUM.US,D,20131118,000000,44.72,44.9537,44.38,44.4539,4378659.3660434,0
+YUM.US,D,20131119,000000,44.5081,44.8039,44.3613,44.6766,3294073.4434403,0
+YUM.US,D,20131120,000000,44.8087,44.8087,43.6604,43.7945,6133276.4173501,0
+YUM.US,D,20131121,000000,43.8655,45.5038,43.8062,45.3696,9398258.7412677,0
+YUM.US,D,20131122,000000,45.9127,47.6407,45.895,47.4159,13740342.93587,0
+YUM.US,D,20131125,000000,47.1607,47.4534,46.8975,47.2365,4816795.4670813,0
+YUM.US,D,20131126,000000,46.8678,47.404,46.862,47.0207,5373760.2948359,0
+YUM.US,D,20131127,000000,46.9162,47.0414,46.5554,46.9862,3994937.6080479,0
+YUM.US,D,20131129,000000,46.9862,47.3805,46.8442,47.0374,2248139.3974791,0
+YUM.US,D,20131202,000000,46.9674,47.5775,46.8561,47.0551,4133757.2854254,0
+YUM.US,D,20131203,000000,45.6594,46.2695,45.3134,45.7846,11088974.751759,0
+YUM.US,D,20131204,000000,45.8161,46.1177,45.6594,45.8161,4081483.5618147,0
+YUM.US,D,20131205,000000,45.4761,45.5923,44.8087,45.0453,6258159.7491694,0
+YUM.US,D,20131206,000000,45.5668,45.623,44.862,45.0325,4773875.5402272,0
+YUM.US,D,20131209,000000,45.0325,45.2434,44.9143,44.9901,4604402.3954953,0
+YUM.US,D,20131210,000000,44.9901,44.9901,44.3513,44.4539,4105590.3859509,0
+YUM.US,D,20131211,000000,44.5594,44.8226,44.0597,44.1425,3158211.0673151,0
+YUM.US,D,20131212,000000,43.9798,44.1375,43.2977,43.3568,4883774.5360271,0
+YUM.US,D,20131213,000000,43.4416,43.9926,43.3746,43.484,3675168.6309584,0
+YUM.US,D,20131216,000000,44.306,44.7427,44.0232,44.3436,4886492.4125469,0
+YUM.US,D,20131217,000000,44.2478,44.3179,43.4475,43.5204,4079355.1165222,0
+YUM.US,D,20131218,000000,43.5204,44.0487,43.146,44.0439,4292856.0347524,0
+YUM.US,D,20131219,000000,43.8891,44.1612,43.4653,44.0557,4455095.7119273,0
+YUM.US,D,20131220,000000,44.1128,44.6826,44.0654,44.4421,5119930.5123241,0
+YUM.US,D,20131223,000000,44.5081,44.8087,44.0911,44.792,3017389.7585923,0
+YUM.US,D,20131224,000000,44.785,44.926,44.5851,44.8738,1169393.0035238,0
+YUM.US,D,20131226,000000,44.8847,45.0522,44.7595,44.8787,1341886.349226,0
+YUM.US,D,20131227,000000,45.0582,45.0582,44.5417,44.7299,1440601.3693809,0
+YUM.US,D,20131230,000000,44.72,45.3982,44.7142,45.3696,3225671.0147493,0
+YUM.US,D,20131231,000000,45.415,46.2695,45.415,45.7846,3522335.5051424,0
+YUM.US,D,20140102,000000,45.6456,45.7846,45.3134,45.4691,3230646.179532,0
+YUM.US,D,20140103,000000,45.6909,46.0823,45.415,45.754,2406209.4320651,0
+YUM.US,D,20140106,000000,45.7294,46.1059,45.5923,45.7176,4856549.1032977,0
+YUM.US,D,20140107,000000,46.5614,46.7535,46.2804,46.3602,5986600.3623061,0
+YUM.US,D,20140108,000000,46.4352,46.8274,46.1473,46.3415,7346506.4661953,0
+YUM.US,D,20140109,000000,45.3638,45.7176,45.2623,45.4446,6249556.690981,0
+YUM.US,D,20140110,000000,45.6594,45.9659,45.269,45.4257,4277488.2133561,0
+YUM.US,D,20140113,000000,45.4199,45.4878,44.3977,44.4539,5765328.2853822,0
+YUM.US,D,20140114,000000,44.518,44.8916,44.2942,44.3436,7400341.5231259,0
+YUM.US,D,20140115,000000,44.5741,44.9172,44.4154,44.5308,5209292.7502338,0
+YUM.US,D,20140116,000000,44.5801,44.934,43.9709,44.0025,6230739.5302168,0
+YUM.US,D,20140117,000000,44.0834,44.2223,43.7402,43.8803,6099975.0747751,0
+YUM.US,D,20140121,000000,44.2538,44.3513,43.2051,43.3046,6018804.0033529,0
+YUM.US,D,20140122,000000,43.5894,43.7698,43.2789,43.4179,5214000.0839596,0
+YUM.US,D,20140123,000000,42.7141,43.0158,42.1877,42.4825,7634629.7836062,0
+YUM.US,D,20140124,000000,42.2006,42.4687,41.8862,41.8862,6890976.5641384,0
+YUM.US,D,20140127,000000,41.8793,41.9394,40.8147,41.2888,7680233.0935861,0
+YUM.US,D,20140128,000000,41.4407,41.7511,41.2967,41.5086,5162348.2559466,0
+YUM.US,D,20140129,000000,41.2336,41.3371,40.0882,40.4756,11302765.8203,0
+YUM.US,D,20140130,000000,40.6856,40.7645,40.2705,40.5347,7181920.2237385,0
+YUM.US,D,20140131,000000,40.2441,41.1381,40.0637,40.8689,8867443.9639689,0
+YUM.US,D,20140203,000000,40.9961,41.4239,40.0705,40.2638,11246075.927787,0
+YUM.US,D,20140204,000000,43.5717,44.171,42.9389,43.8566,23269845.996557,0
+YUM.US,D,20140205,000000,43.5836,43.6693,42.5062,42.9319,9352311.5118624,0
+YUM.US,D,20140206,000000,43.0227,43.7354,42.9389,43.3174,5605123.7184343,0
+YUM.US,D,20140207,000000,43.5717,44.0901,43.4859,43.6565,4695674.9587079,0
+YUM.US,D,20140210,000000,43.8212,44.306,43.6181,44.2824,5968194.0787314,0
+YUM.US,D,20140211,000000,44.3977,44.8117,44.2478,44.5544,5899557.2978656,0
+YUM.US,D,20140212,000000,44.6382,44.8945,44.5682,44.7378,4985173.9538197,0
+YUM.US,D,20140213,000000,44.4608,44.9664,44.3436,44.928,3635844.1331398,0
+YUM.US,D,20140214,000000,44.7319,44.9744,44.4904,44.6846,4774788.6006483,0
+YUM.US,D,20140218,000000,44.6718,44.8807,44.4105,44.5741,4624436.970154,0
+YUM.US,D,20140219,000000,44.7546,45.0749,44.2882,44.3179,3689418.4605946,0
+YUM.US,D,20140220,000000,44.3682,44.6254,44.0951,44.4154,3263471.7161765,0
+YUM.US,D,20140221,000000,44.3908,44.5614,44.0477,44.3376,3450102.2807297,0
+YUM.US,D,20140224,000000,44.3513,44.6718,44.2725,44.4105,2963771.8071396,0
+YUM.US,D,20140225,000000,44.4293,44.9172,44.1365,44.5998,4007779.2956127,0
+YUM.US,D,20140226,000000,44.6432,44.8807,44.4549,44.6658,4142084.3964645,0
+YUM.US,D,20140227,000000,44.6658,45.1449,44.6619,44.9103,3520126.9134353,0
+YUM.US,D,20140228,000000,44.934,45.2434,44.6718,45.0887,3903137.4988143,0
+YUM.US,D,20140303,000000,44.6382,44.8945,44.2478,44.7999,4051385.0322939,0
+YUM.US,D,20140304,000000,45.3381,45.5796,45.2563,45.4257,4400498.756801,0
+YUM.US,D,20140305,000000,45.6052,45.623,45.2386,45.5302,3192639.5322542,0
+YUM.US,D,20140306,000000,46.1089,47.3193,46.104,47.0374,8729805.178069,0
+YUM.US,D,20140307,000000,47.0946,47.2819,46.5662,46.9626,4863016.6146127,0
+YUM.US,D,20140310,000000,46.7969,47.1271,46.5781,47.1074,3990635.064442,0
+YUM.US,D,20140311,000000,47.0749,47.4396,46.863,47.0611,3838868.1902953,0
+YUM.US,D,20140312,000000,46.8748,47.068,46.7585,46.9379,3278006.6235665,0
+YUM.US,D,20140313,000000,47.0097,47.1695,46.0103,46.1513,3871921.9920451,0
+YUM.US,D,20140314,000000,45.8901,46.378,45.6653,45.6909,5460518.2815226,0
+YUM.US,D,20140317,000000,45.9009,46.1276,45.6052,45.7186,5245252.1131454,0
+YUM.US,D,20140318,000000,45.755,46.0783,45.6052,45.6821,3192278.3661322,0
+YUM.US,D,20140319,000000,45.8181,45.9748,44.8363,45.1577,3270571.2682052,0
+YUM.US,D,20140320,000000,45.3311,45.9856,45.1449,45.7974,4762360.8338076,0
+YUM.US,D,20140321,000000,46.2538,46.6797,45.7846,45.8102,4897497.834154,0
+YUM.US,D,20140324,000000,45.7797,45.8181,45.1488,45.3618,3445652.6329449,0
+YUM.US,D,20140325,000000,45.6052,45.6288,44.7743,44.9053,4705253.9770352,0
+YUM.US,D,20140326,000000,45.0552,45.4327,44.9664,45.1449,5515474.3737479,0
+YUM.US,D,20140327,000000,45.0068,45.1183,43.9581,44.5495,6448866.6212464,0
+YUM.US,D,20140328,000000,44.7269,45.3055,44.6786,45.1577,3741151.449534,0
+YUM.US,D,20140331,000000,45.6052,45.9856,45.3509,45.8861,5413629.5853724,0
+YUM.US,D,20140401,000000,45.9551,46.4065,45.9551,46.2902,4488081.5414014,0
+YUM.US,D,20140402,000000,47.133,47.4189,46.4569,46.9309,6313350.1935693,0
+YUM.US,D,20140403,000000,47.1557,47.2228,46.3356,46.5219,4526592.4009338,0
+YUM.US,D,20140404,000000,46.7476,46.7851,45.7116,45.9137,4285199.5158668,0
+YUM.US,D,20140407,000000,45.7974,46.0675,45.4199,45.7846,5400924.8568706,0
+YUM.US,D,20140408,000000,45.6052,46.645,45.4691,46.4459,7473418.8211722,0
+YUM.US,D,20140409,000000,46.5475,47.135,46.4835,46.9773,5654119.555134,0
+YUM.US,D,20140410,000000,46.9329,47.0344,45.7067,45.9828,5470766.877492,0
+YUM.US,D,20140411,000000,45.8073,45.9719,45.4209,45.4821,4125277.9976496,0
+YUM.US,D,20140414,000000,45.7649,46.2104,45.7274,46.1326,4213594.2741214,0
+YUM.US,D,20140415,000000,46.095,46.6402,45.7216,46.1562,4099792.4522778,0
+YUM.US,D,20140416,000000,46.645,47.0137,46.377,47.0059,4248387.963229,0
+YUM.US,D,20140417,000000,46.8768,47.1597,46.5909,46.6864,4255295.7725693,0
+YUM.US,D,20140421,000000,46.1443,46.5416,45.9522,46.4835,4384220.9185186,0
+YUM.US,D,20140422,000000,46.6205,47.482,46.5416,47.3863,8227473.8278577,0
+YUM.US,D,20140423,000000,48.5839,48.7436,46.0399,46.9773,12391495.008191,0
+YUM.US,D,20140424,000000,47.3863,47.4002,46.3405,46.9655,3863098.7848442,0
+YUM.US,D,20140425,000000,46.8521,47.6248,46.7673,47.5036,6366066.2442286,0
+YUM.US,D,20140428,000000,47.752,47.759,47.0906,47.5135,6260692.9845818,0
+YUM.US,D,20140429,000000,47.5894,47.6407,47.0059,47.0778,4881563.9152969,0
+YUM.US,D,20140430,000000,47.0187,47.1044,46.6283,47.0838,3091572.8742596,0
+YUM.US,D,20140501,000000,47.0414,47.0778,46.3996,46.6343,4946717.8779126,0
+YUM.US,D,20140502,000000,46.7545,47.064,46.5672,46.6037,3805308.1472675,0
+YUM.US,D,20140505,000000,46.4835,46.7298,46.1808,46.6629,2602242.4899309,0
+YUM.US,D,20140506,000000,46.65,47.0581,46.377,46.3898,3234399.8723736,0
+YUM.US,D,20140507,000000,46.5614,46.6037,46.1443,46.3405,3417976.7570745,0
+YUM.US,D,20140508,000000,46.3405,46.7605,46.308,46.4459,4269915.8989318,0
+YUM.US,D,20140509,000000,46.65,46.6934,46.168,46.6807,2547395.9649562,0
+YUM.US,D,20140512,000000,46.7298,46.859,46.3996,46.5614,3974015.3357576,0
+YUM.US,D,20140513,000000,46.6757,47.002,46.6402,46.7673,2971639.3444335,0
+YUM.US,D,20140514,000000,46.8639,46.99,46.2656,46.3938,2194600.5779296,0
+YUM.US,D,20140515,000000,46.4332,46.4953,45.3017,45.7876,5195623.2212206,0
+YUM.US,D,20140516,000000,45.6939,45.8704,45.4958,45.752,3492600.170767,0
+YUM.US,D,20140519,000000,45.6003,45.7008,45.3558,45.6249,3082650.2449238,0
+YUM.US,D,20140520,000000,45.7216,46.1867,45.4446,45.6624,4536402.7279011,0
+YUM.US,D,20140521,000000,45.8318,45.8318,45.4888,45.6683,2781309.8706639,0
+YUM.US,D,20140522,000000,45.6427,45.9522,45.4701,45.7876,2880828.3839892,0
+YUM.US,D,20140523,000000,45.7876,45.8635,45.5499,45.7274,2870613.266902,0
+YUM.US,D,20140527,000000,46.0035,46.6994,45.894,46.5849,3611301.0690247,0
+YUM.US,D,20140528,000000,46.4835,47.2148,46.2775,47.0541,4845492.9561117,0
+YUM.US,D,20140529,000000,47.0414,47.2148,46.6934,46.9202,3660508.9386443,0
+YUM.US,D,20140530,000000,46.995,47.3361,46.8768,47.2809,4728741.9491083,0
+YUM.US,D,20140602,000000,47.064,47.7895,47.064,47.7777,2665316.7038099,0
+YUM.US,D,20140603,000000,47.6899,48.1669,47.5194,48.1001,4493903.8233522,0
+YUM.US,D,20140604,000000,48.0941,48.1552,47.7668,48.1285,3438324.8158111,0
+YUM.US,D,20140605,000000,48.237,48.5229,48.0389,48.381,2810839.2591889,0
+YUM.US,D,20140606,000000,48.4982,48.9201,48.3376,48.9201,3708440.5526978,0
+YUM.US,D,20140609,000000,48.8895,49.0492,48.6559,48.8166,5107758.4024013,0
+YUM.US,D,20140610,000000,48.6619,48.8057,48.3306,48.5584,2134500.9119996,0
+YUM.US,D,20140611,000000,48.3503,48.6963,48.2252,48.6372,2419040.9745141,0
+YUM.US,D,20140612,000000,48.6697,48.8531,48.0881,48.1739,3168233.4272022,0
+YUM.US,D,20140613,000000,48.1552,48.5465,47.8556,48.4568,2825279.8170019,0
+YUM.US,D,20140616,000000,48.2439,48.3997,48.1108,48.375,2268335.2794789,0
+YUM.US,D,20140617,000000,48.2685,48.6441,48.1602,48.6135,2262612.4196628,0
+YUM.US,D,20140618,000000,48.5712,48.785,48.2439,48.7299,1584001.5665369,0
+YUM.US,D,20140619,000000,48.8965,49.3241,48.8234,49.1527,3696449.025836,0
+YUM.US,D,20140620,000000,49.1527,49.3026,48.9822,49.2296,3853377.7348957,0
+YUM.US,D,20140623,000000,49.2621,49.3785,48.9931,49.3026,2863479.2214796,0
+YUM.US,D,20140624,000000,49.128,49.6417,49.0679,49.2957,2628800.3740415,0
+YUM.US,D,20140625,000000,49.2957,50.2104,49.1527,50.1345,4757899.0118838,0
+YUM.US,D,20140626,000000,50.1473,50.2291,49.6466,49.9787,3484656.5451046,0
+YUM.US,D,20140627,000000,49.8141,50.1739,49.6771,50.096,3036354.0235354,0
+YUM.US,D,20140630,000000,50.028,50.028,49.5411,49.6584,3313115.825775,0
+YUM.US,D,20140701,000000,49.9156,50.1177,49.7353,49.8674,3802820.5648764,0
+YUM.US,D,20140702,000000,49.9363,50.2922,49.8792,50.1029,2350959.1314819,0
+YUM.US,D,20140703,000000,50.1177,50.7248,50.0596,50.4489,2021053.1546969,0
+YUM.US,D,20140707,000000,50.4045,50.4489,49.7944,50.3276,2825297.0636988,0
+YUM.US,D,20140708,000000,50.3691,50.5958,50.0724,50.3326,4930968.6001628,0
+YUM.US,D,20140709,000000,50.2558,51.2542,50.2212,51.133,4946134.5337548,0
+YUM.US,D,20140710,000000,50.6539,50.8196,50.3573,50.6637,2752329.332903,0
+YUM.US,D,20140711,000000,50.6569,50.8383,50.3276,50.5898,2089034.5610829,0
+YUM.US,D,20140714,000000,50.8974,51.2602,50.7338,51.1685,3214362.2541801,0
+YUM.US,D,20140715,000000,51.1852,51.3469,50.8057,51.1005,4359636.2594288,0
+YUM.US,D,20140716,000000,51.1803,51.267,50.72,50.8126,5869902.1099048,0
+YUM.US,D,20140717,000000,49.4918,49.7609,47.0877,47.3105,20948143.349986,0
+YUM.US,D,20140718,000000,47.4327,48.2163,47.3351,47.5628,8173387.1720556,0
+YUM.US,D,20140721,000000,46.9546,46.9546,45.5215,45.5422,13796889.782252,0
+YUM.US,D,20140722,000000,45.83,46.167,45.6466,45.9768,7272124.5062586,0
+YUM.US,D,20140723,000000,46.3405,46.4006,45.892,45.8969,9393495.609405,0
+YUM.US,D,20140724,000000,46.0773,46.0773,45.2967,45.3647,9653091.8757308,0
+YUM.US,D,20140725,000000,45.3943,45.7047,45.3943,45.4849,5188558.1625857,0
+YUM.US,D,20140728,000000,45.5786,45.7047,45.3341,45.5599,5516448.3048636,0
+YUM.US,D,20140729,000000,45.7491,46.1246,45.3459,45.3459,6050946.7737049,0
+YUM.US,D,20140730,000000,45.4179,45.4978,44.725,44.8482,8570450.7718244,0
+YUM.US,D,20140731,000000,42.1976,42.6837,41.827,42.6343,28939366.851969,0
+YUM.US,D,20140801,000000,42.6777,43.3726,42.6649,43.2868,11535309.120865,0
+YUM.US,D,20140804,000000,43.3431,43.6555,43.1036,43.1133,7610841.5161058,0
+YUM.US,D,20140805,000000,43.1133,43.3479,42.7348,42.7546,9998431.6171646,0
+YUM.US,D,20140806,000000,43.0592,43.3381,42.7605,43.004,4976715.970787,0
+YUM.US,D,20140807,000000,43.274,43.3548,42.7348,42.8294,5630783.7597977,0
+YUM.US,D,20140808,000000,42.9319,43.1814,42.6226,42.9862,3796529.578576,0
+YUM.US,D,20140811,000000,43.0394,43.1991,42.9429,43.0276,3969261.3344993,0
+YUM.US,D,20140812,000000,43.1084,43.1754,42.9685,43.0217,3196821.3489821,0
+YUM.US,D,20140813,000000,43.2494,43.5648,43.0532,43.3006,3168078.2069307,0
+YUM.US,D,20140814,000000,43.8279,43.8279,43.2563,43.6486,5312377.2717587,0
+YUM.US,D,20140815,000000,43.9177,44.1522,43.8043,43.9127,6028107.0745308,0
+YUM.US,D,20140818,000000,44.038,44.6521,44.0044,44.3179,5461470.9078952,0
+YUM.US,D,20140819,000000,44.5318,44.6678,44.1218,44.5318,7428996.4026699,0
+YUM.US,D,20140820,000000,44.5318,45.139,44.5258,44.8147,7391787.1614932,0
+YUM.US,D,20140821,000000,44.9734,44.9734,44.2656,44.4037,6234073.2152649,0
+YUM.US,D,20140822,000000,44.4549,44.5564,44.24,44.4845,4263772.0168104,0
+YUM.US,D,20140825,000000,44.6935,44.9152,44.5692,44.7062,3625708.1479557,0
+YUM.US,D,20140826,000000,44.6816,44.9605,44.5377,44.8551,5613393.0023134,0
+YUM.US,D,20140827,000000,44.8866,44.9378,44.2656,44.4293,3228836.2908753,0
+YUM.US,D,20140828,000000,44.2331,44.5821,44.0607,44.4224,3566973.0000994,0
+YUM.US,D,20140829,000000,44.5377,44.6284,44.2824,44.4973,3508698.4404998,0
+YUM.US,D,20140902,000000,44.2331,44.4549,43.4465,43.8753,7015441.9171872,0
+YUM.US,D,20140903,000000,43.9856,44.2932,43.7531,43.9127,4262899.5368527,0
+YUM.US,D,20140904,000000,42.9369,44.1395,42.7782,44.038,12543269.998431,0
+YUM.US,D,20140905,000000,43.9986,44.4608,43.8162,44.4549,5064929.7815894,0
+YUM.US,D,20140908,000000,44.4105,44.515,44.1819,44.4431,2846207.1618501,0
+YUM.US,D,20140909,000000,44.52,44.5258,44.169,44.2775,4253869.3692894,0
+YUM.US,D,20140910,000000,44.2203,44.6747,44.1642,44.5958,3371283.8616589,0
+YUM.US,D,20140911,000000,44.6135,45.0552,44.384,44.5958,3673762.5179103,0
+YUM.US,D,20140912,000000,44.4293,44.4973,43.7846,43.9729,4122406.9298815,0
+YUM.US,D,20140915,000000,43.8566,44.2144,43.8566,44.0734,2900428.7476922,0
+YUM.US,D,20140916,000000,44.0971,44.4164,43.9443,44.2272,3152376.6112252,0
+YUM.US,D,20140917,000000,44.4037,44.7644,44.1455,44.4913,3857933.9063962,0
+YUM.US,D,20140918,000000,44.6993,44.7289,44.4105,44.6284,2151646.1576819,0
+YUM.US,D,20140919,000000,44.8147,45.0631,44.6352,44.8344,5047594.822242,0
+YUM.US,D,20140922,000000,44.6452,44.6589,44.2144,44.45,2372688.9549889,0
+YUM.US,D,20140923,000000,44.4371,44.5377,44.0439,44.0804,2420468.3923056,0
+YUM.US,D,20140924,000000,44.1218,44.6067,43.9492,44.4973,2814397.1512959,0
+YUM.US,D,20140925,000000,44.5564,44.6678,43.8703,43.9492,3751539.0335896,0
+YUM.US,D,20140926,000000,43.9926,44.5879,43.8881,44.4431,2306668.599485,0
+YUM.US,D,20140929,000000,44.1455,44.8087,43.9542,44.6412,3385402.8193015,0
+YUM.US,D,20140930,000000,44.719,44.8226,44.1522,44.2203,5105626.9135742,0
+YUM.US,D,20141001,000000,44.1887,44.4431,43.6801,43.9315,4959518.9850142,0
+YUM.US,D,20141002,000000,43.9542,44.2331,43.6486,43.9394,3703485.6781467,0
+YUM.US,D,20141003,000000,44.3002,44.7407,43.9856,44.0044,6146422.4583887,0
+YUM.US,D,20141006,000000,44.1455,44.24,43.8279,43.8506,4937074.9453558,0
+YUM.US,D,20141007,000000,43.5333,43.551,42.8294,42.8354,9794122.1738387,0
+YUM.US,D,20141008,000000,43.14,44.2331,42.9862,43.4583,12882108.749668,0
+YUM.US,D,20141009,000000,43.4396,43.4465,42.3671,42.3878,6453162.0632712,0
+YUM.US,D,20141010,000000,42.5219,42.9262,42.3287,42.5792,8145700.1365576,0
+YUM.US,D,20141013,000000,42.5278,42.8501,41.4701,41.5402,6209528.1221265,0
+YUM.US,D,20141014,000000,41.7106,41.763,41.3253,41.6654,5750871.4953839,0
+YUM.US,D,20141015,000000,41.0838,41.7343,40.6738,41.553,7549924.1538433,0
+YUM.US,D,20141016,000000,40.9163,42.1109,40.7309,41.7935,5132702.19859,0
+YUM.US,D,20141017,000000,42.2755,42.5555,42.0045,42.2597,4694644.2149438,0
+YUM.US,D,20141020,000000,42.1553,42.796,42.1553,42.7289,2552344.7524377,0
+YUM.US,D,20141021,000000,42.7476,43.3588,42.6649,43.144,3738642.5623995,0
+YUM.US,D,20141022,000000,43.0739,43.2582,42.6461,42.7289,3202886.0992004,0
+YUM.US,D,20141023,000000,43.0295,43.0552,42.6777,42.8019,2488900.2418324,0
+YUM.US,D,20141024,000000,42.7102,43.208,42.585,43.1903,3008731.9167786,0
+YUM.US,D,20141027,000000,43.0809,43.1094,42.8236,43.0424,2296470.7290946,0
+YUM.US,D,20141028,000000,43.2839,43.4583,43.0809,43.3933,2868516.2714686,0
+YUM.US,D,20141029,000000,43.482,43.4959,42.8374,43.0237,3930270.61099,0
+YUM.US,D,20141030,000000,42.9212,43.3883,42.9015,43.2533,3393476.3024458,0
+YUM.US,D,20141031,000000,43.6101,44.5948,43.4623,44.3957,9746341.7220105,0
+YUM.US,D,20141103,000000,44.3287,44.4027,43.9946,44.2301,4974715.3539536,0
+YUM.US,D,20141104,000000,44.1917,44.6008,44.1041,44.5367,3778398.2276392,0
+YUM.US,D,20141105,000000,44.7989,44.8689,44.4657,44.7723,3199642.7056829,0
+YUM.US,D,20141106,000000,45.1735,45.3381,44.7792,45.1804,4335795.2373264,0
+YUM.US,D,20141107,000000,44.9881,45.065,44.4421,45.0315,3917906.7583788,0
+YUM.US,D,20141110,000000,45.2227,45.5776,45.1271,45.2867,4369256.8727309,0
+YUM.US,D,20141111,000000,45.3696,45.6033,45.273,45.4396,2480954.587147,0
+YUM.US,D,20141112,000000,45.3548,46.1207,45.3311,46.0833,4617971.4878622,0
+YUM.US,D,20141113,000000,46.1149,46.7278,46.1149,46.5988,6302499.9922338,0
+YUM.US,D,20141114,000000,46.4883,46.5416,46.0783,46.2213,3930176.2614132,0
+YUM.US,D,20141117,000000,45.9906,46.3987,45.6821,45.7303,3580947.8970977,0
+YUM.US,D,20141118,000000,45.7303,46.098,45.5342,45.8565,4185213.3127037,0
+YUM.US,D,20141119,000000,45.8625,45.9167,45.4781,45.7186,2608879.4246796,0
+YUM.US,D,20141120,000000,46.0468,46.8264,46.0409,46.6707,7279166.2311273,0
+YUM.US,D,20141121,000000,47.2286,47.5421,46.8087,46.8875,5912611.0183504,0
+YUM.US,D,20141124,000000,47.1675,47.3824,46.7635,47.2168,4455599.9241819,0
+YUM.US,D,20141125,000000,47.2168,47.4257,46.9102,47.1537,5215458.9516099,0
+YUM.US,D,20141126,000000,47.2444,47.4859,47.0344,47.4376,4024224.5283056,0
+YUM.US,D,20141128,000000,47.5421,47.9433,47.5115,47.7481,2435676.9353838,0
+YUM.US,D,20141201,000000,46.7328,48.0734,46.7278,47.8279,5053528.7004666,0
+YUM.US,D,20141202,000000,47.7835,48.4518,47.6752,48.4331,5879898.092491,0
+YUM.US,D,20141203,000000,48.5386,48.5623,47.5805,47.9906,4877967.47175,0
+YUM.US,D,20141204,000000,47.898,48.3444,47.5243,48.0438,3604986.7489581,0
+YUM.US,D,20141205,000000,48.1996,48.5327,48.031,48.3947,2971135.1321787,0
+YUM.US,D,20141208,000000,47.6752,47.9975,47.0975,47.2542,5502342.5358715,0
+YUM.US,D,20141209,000000,46.6817,46.9496,46.3563,46.4883,7220868.3377614,0
+YUM.US,D,20141210,000000,43.9749,45.0769,43.5638,43.5934,16668738.724257,0
+YUM.US,D,20141211,000000,43.8713,45.0966,43.6043,44.514,12880203.496922,0
+YUM.US,D,20141212,000000,44.6629,45.6033,44.6579,45.0255,9140470.3345753,0
+YUM.US,D,20141215,000000,45.1419,45.2109,43.6278,43.6555,8209572.7710492,0
+YUM.US,D,20141216,000000,43.3933,43.7925,42.6461,42.658,11367693.546834,0
+YUM.US,D,20141217,000000,42.8374,43.6801,42.7723,43.6338,8755062.4583356,0
+YUM.US,D,20141218,000000,43.9621,44.3593,43.7658,44.3406,7302938.2664424,0
+YUM.US,D,20141219,000000,44.1178,44.6629,43.7925,43.9876,9359532.8052805,0
+YUM.US,D,20141222,000000,44.2627,44.8413,44.033,44.785,4000426.1156893,0
+YUM.US,D,20141223,000000,44.8097,45.1203,44.7289,44.9221,2597957.1930219,0
+YUM.US,D,20141224,000000,45.1468,45.1735,44.8876,44.9881,1292871.2368064,0
+YUM.US,D,20141226,000000,45.0385,45.3548,44.9103,45.2049,1685046.9197884,0
+YUM.US,D,20141229,000000,45.1804,45.7303,45.0848,45.4652,3062090.1532672,0
+YUM.US,D,20141230,000000,45.4396,45.6033,45.1922,45.2937,2369484.1129115,0
+YUM.US,D,20141231,000000,45.3805,45.5963,44.9812,45.0255,2490662.4484449,0
+YUM.US,D,20150102,000000,45.3923,45.4347,44.5022,44.719,2655889.8622193,0
+YUM.US,D,20150105,000000,44.7516,44.9457,43.8043,43.8102,5139505.5132376,0
+YUM.US,D,20150106,000000,44.1041,44.1305,42.8808,43.2711,5820818.0106979,0
+YUM.US,D,20150107,000000,43.8645,44.7516,43.7461,44.7062,5297043.9437563,0
+YUM.US,D,20150108,000000,45.0582,45.6033,45.0197,45.484,4952966.2547265,0
+YUM.US,D,20150109,000000,45.5589,45.5963,44.9812,45.4042,4288738.1322538,0
+YUM.US,D,20150112,000000,45.2109,45.409,44.9172,45.065,4564597.0191883,0
+YUM.US,D,20150113,000000,45.5075,45.5846,44.4421,44.8807,5370225.7364952,0
+YUM.US,D,20150114,000000,44.3249,45.4012,44.2459,44.9467,5808541.4060824,0
+YUM.US,D,20150115,000000,44.8413,45.2434,44.3859,44.4125,6238268.2206434,0
+YUM.US,D,20150116,000000,44.3376,45.0729,44.0853,45.0197,4712620.345609,0
+YUM.US,D,20150120,000000,45.0592,45.1538,44.1011,44.2272,5951890.8776596,0
+YUM.US,D,20150121,000000,44.0015,44.512,43.891,44.4451,4511708.5015608,0
+YUM.US,D,20150122,000000,44.7516,46.0783,44.5604,45.8684,5754836.2066339,0
+YUM.US,D,20150123,000000,45.8871,46.583,45.8438,46.0675,5246015.0258527,0
+YUM.US,D,20150126,000000,45.8684,46.3149,45.8497,46.1463,3633585.8303653,0
+YUM.US,D,20150127,000000,45.5953,45.9975,45.5175,45.6437,5718124.0761308,0
+YUM.US,D,20150128,000000,45.9522,46.0222,45.2632,45.3144,7570718.5976746,0
+YUM.US,D,20150129,000000,45.3075,46.1847,44.9961,46.165,4819210.0046389,0
+YUM.US,D,20150130,000000,45.7678,45.8822,44.8945,44.928,5031870.9072816,0
+YUM.US,D,20150202,000000,45.0265,45.2897,43.8221,45.2069,4992778.7326146,0
+YUM.US,D,20150203,000000,45.2069,45.8822,45.0916,45.755,5346152.3912411,0
+YUM.US,D,20150204,000000,45.5559,46.1207,45.5499,45.7797,6043910.1213942,0
+YUM.US,D,20150205,000000,45.406,46.9753,44.8226,46.7428,15063116.901464,0
+YUM.US,D,20150206,000000,46.5574,46.5771,45.6899,45.9522,7560387.8262673,0
+YUM.US,D,20150209,000000,45.6634,46.1276,45.3647,45.4426,4500785.2553915,0
+YUM.US,D,20150210,000000,45.7294,46.1523,45.406,46.0478,3764645.5086766,0
+YUM.US,D,20150211,000000,46.1424,46.2508,45.685,45.9906,3640278.563251,0
+YUM.US,D,20150212,000000,45.9975,46.5574,45.6308,46.4923,3700520.2608019,0
+YUM.US,D,20150213,000000,46.3908,46.5574,46.1424,46.4272,4241165.6552994,0
+YUM.US,D,20150217,000000,46.2952,47.3666,46.165,47.2701,6301005.6166782,0
+YUM.US,D,20150218,000000,47.2109,47.7264,46.9379,47.551,5561704.6518837,0
+YUM.US,D,20150219,000000,47.5974,47.8082,47.2228,47.6545,3778308.9506202,0
+YUM.US,D,20150220,000000,47.6662,48.2617,47.3736,48.1916,6272898.5733866,0
+YUM.US,D,20150223,000000,48.3396,48.6707,47.9294,48.1335,3695505.5300677,0
+YUM.US,D,20150224,000000,48.1227,48.5209,47.9107,48.3957,3240543.754495,0
+YUM.US,D,20150225,000000,48.3957,49.13,48.1916,49.0808,4414457.421614,0
+YUM.US,D,20150226,000000,49.0245,49.4169,48.6185,49.3488,6162368.5513848,0
+YUM.US,D,20150227,000000,49.2415,51.2621,49.0038,50.4164,15765959.363649,0
+YUM.US,D,20150302,000000,50.3493,51.4868,50.026,50.8471,5433657.0584499,0
+YUM.US,D,20150303,000000,50.3493,50.7358,49.7954,50.6647,7478259.0559148,0
+YUM.US,D,20150304,000000,50.026,50.4479,49.5844,49.7787,12437803.403718,0
+YUM.US,D,20150305,000000,49.7717,50.2645,49.5175,50.0517,5393276.4540778,0
+YUM.US,D,20150306,000000,49.6278,49.9058,48.9704,49.2039,6785196.4853485,0
+YUM.US,D,20150309,000000,49.267,49.7077,49.2266,49.3785,3820694.2298722,0
+YUM.US,D,20150310,000000,48.9931,49.2198,48.3907,48.4085,5125895.8404076,0
+YUM.US,D,20150311,000000,48.1729,48.6027,47.4889,47.551,7523141.0481621,0
+YUM.US,D,20150312,000000,47.9038,48.4411,47.6998,47.8436,4653075.6175128,0
+YUM.US,D,20150313,000000,48.3907,48.6973,47.7323,48.1799,4221439.4921606,0
+YUM.US,D,20150316,000000,48.5209,48.7762,48.3079,48.6027,5105785.1773804,0
+YUM.US,D,20150317,000000,48.5347,48.6579,48.3396,48.3957,4577465.0840541,0
+YUM.US,D,20150318,000000,48.4677,49.3074,48.1848,49.0689,4298499.7626654,0
+YUM.US,D,20150319,000000,48.9812,49.2198,48.788,48.9447,4959066.51285,0
+YUM.US,D,20150320,000000,49.2336,49.7284,49.0245,49.2336,11222854.772259,0
+YUM.US,D,20150323,000000,49.2592,49.7845,49.1744,49.274,5557698.3456587,0
+YUM.US,D,20150324,000000,49.4169,49.9502,49.4169,49.8338,7324939.9790524,0
+YUM.US,D,20150325,000000,50.0399,50.0399,49.1744,49.1991,5550775.3186449,0
+YUM.US,D,20150326,000000,48.8137,49.2148,48.6185,48.8254,4171085.2244569,0
+YUM.US,D,20150327,000000,48.861,49.1487,48.5948,48.6776,3133421.4768863,0
+YUM.US,D,20150330,000000,49.0177,49.4642,48.7092,49.3608,3240887.6739202,0
+YUM.US,D,20150331,000000,49.2336,49.621,48.9319,48.9319,3853677.0158116,0
+YUM.US,D,20150401,000000,48.8875,49.0375,48.5771,49.0038,4356742.872406,0
+YUM.US,D,20150402,000000,49.0432,49.6751,48.783,49.5953,5706183.274848,0
+YUM.US,D,20150406,000000,49.3912,50.033,49.1991,49.5609,4026940.375802,0
+YUM.US,D,20150407,000000,49.5736,49.6574,48.5889,48.6638,7001053.0994646,0
+YUM.US,D,20150408,000000,49.0699,49.3104,48.6845,48.926,5036478.8188727,0
+YUM.US,D,20150409,000000,48.7643,49.3468,48.7456,49.3174,6342064.9292965,0
+YUM.US,D,20150410,000000,49.3341,50.0596,49.2011,50.0004,3906629.4476686,0
+YUM.US,D,20150413,000000,49.8338,50.7408,49.5835,50.4371,6930823.53542,0
+YUM.US,D,20150414,000000,50.1423,50.2064,49.5599,49.752,4528843.6021272,0
+YUM.US,D,20150415,000000,49.9719,50.2655,49.7274,49.7402,4279536.5122339,0
+YUM.US,D,20150416,000000,49.7333,50.4578,49.5933,49.6682,4803017.3853292,0
+YUM.US,D,20150417,000000,49.3401,50.0004,49.2011,49.8338,6584824.3614601,0
+YUM.US,D,20150420,000000,50.2607,50.8206,50.0339,50.6687,4702372.7641514,0
+YUM.US,D,20150421,000000,50.6066,50.7022,50.17,50.5219,7535153.8797671,0
+YUM.US,D,20150422,000000,52.1759,53.2996,51.5243,52.5109,20557876.977795,0
+YUM.US,D,20150423,000000,52.3868,52.7623,52.0841,52.5306,7264018.5587437,0
+YUM.US,D,20150424,000000,52.6727,54.4596,52.5376,54.4252,12192020.72705,0
+YUM.US,D,20150427,000000,54.4252,54.6233,53.9816,54.1187,6235465.125151,0
+YUM.US,D,20150428,000000,53.9225,54.514,53.6711,54.2655,4837165.8450726,0
+YUM.US,D,20150429,000000,53.8565,54.2192,53.7697,53.8949,4601981.7708683,0
+YUM.US,D,20150430,000000,53.7746,54.2468,53.4927,53.7105,4128275.8793651,0
+YUM.US,D,20150501,000000,54.0517,57.4799,54.027,57.4246,27431216.258136,0
+YUM.US,D,20150504,000000,57.4543,58.8194,56.851,56.8688,16250812.70838,0
+YUM.US,D,20150505,000000,56.4291,56.6134,56.1314,56.232,7847184.1625331,0
+YUM.US,D,20150506,000000,56.3926,56.5011,55.5312,55.742,4713390.3598975,0
+YUM.US,D,20150507,000000,55.8742,56.5691,55.5756,56.3197,5381528.4099949,0
+YUM.US,D,20150508,000000,57.0304,57.3389,56.1551,56.161,7786212.0166455,0
+YUM.US,D,20150511,000000,56.2123,56.5622,56.0132,56.0753,6975307.8391287,0
+YUM.US,D,20150512,000000,55.749,56.7869,55.6622,56.4793,4617353.6503107,0
+YUM.US,D,20150513,000000,56.3197,56.781,56.0436,56.1729,2698479.0582987,0
+YUM.US,D,20150514,000000,56.4686,56.6982,56.088,56.2517,3207111.5399262,0
+YUM.US,D,20150515,000000,57.3182,58.7997,56.9229,58.71,9944506.2687035,0
+YUM.US,D,20150518,000000,58.6135,59.2877,58.0781,58.4823,5894490.8270409,0
+YUM.US,D,20150519,000000,58.6489,59.3291,58.3296,58.9308,7642185.8658453,0
+YUM.US,D,20150520,000000,59.3291,59.9273,58.8293,59.2877,5675136.177001,0
+YUM.US,D,20150521,000000,59.0678,59.124,58.1936,58.3897,5419124.1800833,0
+YUM.US,D,20150522,000000,58.3423,58.375,57.0067,57.1999,9017842.2619958,0
+YUM.US,D,20150526,000000,57.2442,57.6188,56.6746,57.1999,4805276.7026152,0
+YUM.US,D,20150527,000000,57.6721,58.025,57.262,57.474,5498022.7455688,0
+YUM.US,D,20150528,000000,57.3438,57.607,56.9496,57.3616,4529688.6902723,0
+YUM.US,D,20150529,000000,57.2197,57.3557,56.1058,56.3078,5935879.8559225,0
+YUM.US,D,20150601,000000,56.1492,56.7574,55.9471,56.4065,3967223.1807373,0
+YUM.US,D,20150602,000000,56.369,56.717,56.095,56.1551,3458822.0077498,0
+YUM.US,D,20150603,000000,56.4429,57.6494,56.238,57.2048,7954886.740765,0
+YUM.US,D,20150604,000000,56.7505,56.9229,56.3621,56.5622,3791883.115545,0
+YUM.US,D,20150605,000000,56.4686,56.9565,56.3424,56.7308,2569691.885924,0
+YUM.US,D,20150608,000000,56.5819,57.12,56.5129,56.5494,4263987.0932651,0
+YUM.US,D,20150609,000000,56.4686,56.7377,56.3424,56.6076,2742352.6260367,0
+YUM.US,D,20150610,000000,56.5376,57.3389,56.5376,57.2384,2909619.2080849,0
+YUM.US,D,20150611,000000,57.4187,57.544,56.988,57.0669,1899704.3812184,0
+YUM.US,D,20150612,000000,56.8983,57.1359,56.7751,56.9309,3546867.4096302,0
+YUM.US,D,20150615,000000,56.5129,56.8885,56.2891,56.7869,1943153.8831165,0
+YUM.US,D,20150616,000000,56.717,57.401,56.717,57.3754,3430680.4710646,0
+YUM.US,D,20150617,000000,57.2325,57.3557,56.6924,57.0521,2989467.3564082,0
+YUM.US,D,20150618,000000,57.1359,58.3176,57.0619,57.9136,3219433.7975627,0
+YUM.US,D,20150619,000000,57.7263,57.9194,57.6307,57.6554,3273525.5259227,0
+YUM.US,D,20150622,000000,57.8722,58.2842,57.5686,57.7509,3984728.57803,0
+YUM.US,D,20150623,000000,57.9865,58.0368,57.4119,57.5064,2680896.558126,0
+YUM.US,D,20150624,000000,57.5262,57.5518,57.1547,57.1821,3998323.0331864,0
+YUM.US,D,20150625,000000,57.3882,57.4799,56.988,57.0993,3847897.3433469,0
+YUM.US,D,20150626,000000,57.3123,58.1512,57.0993,57.9579,3456610.372508,0
+YUM.US,D,20150629,000000,57.3616,57.5942,55.887,55.9935,5345984.9968306,0
+YUM.US,D,20150630,000000,56.4793,56.5376,55.7757,56.2891,4585557.8429185,0
+YUM.US,D,20150701,000000,56.9309,57.7381,56.8756,57.2916,4927815.4981757,0
+YUM.US,D,20150702,000000,57.4434,57.7509,56.6982,57.2048,3229513.9846099,0
+YUM.US,D,20150706,000000,56.6233,56.9229,56.3878,56.6578,3758114.083132,0
+YUM.US,D,20150707,000000,56.8569,56.8569,55.3064,56.1659,10343736.865204,0
+YUM.US,D,20150708,000000,55.1506,55.264,53.2266,54.4381,12482613.365644,0
+YUM.US,D,20150709,000000,55.3064,56.1443,54.8984,54.9801,8382345.1074355,0
+YUM.US,D,20150710,000000,55.7253,56.8885,55.4178,56.7751,8008338.3123187,0
+YUM.US,D,20150713,000000,57.1142,57.6928,56.6016,56.9309,6787586.6746283,0
+YUM.US,D,20150714,000000,56.8204,57.5873,56.5937,57.4799,9330499.5129176,0
+YUM.US,D,20150715,000000,57.1537,57.1537,54.926,55.7864,15726935.161259,0
+YUM.US,D,20150716,000000,56.1985,56.3887,55.1004,55.3902,5984466.8444558,0
+YUM.US,D,20150717,000000,55.2483,55.3961,54.8393,55.1566,5973628.8172591,0
+YUM.US,D,20150720,000000,55.2355,55.6602,54.8747,55.3153,3571848.7427472,0
+YUM.US,D,20150721,000000,55.3764,55.7343,55.1398,55.6218,3595425.9918393,0
+YUM.US,D,20150722,000000,55.3271,56.4389,55.2483,56.0556,5121893.5922292,0
+YUM.US,D,20150723,000000,55.887,56.0062,54.9752,55.1201,5572298.1817898,0
+YUM.US,D,20150724,000000,55.3764,55.5164,54.2172,54.4232,4235264.2414452,0
+YUM.US,D,20150727,000000,53.9323,54.2113,53.5588,53.9649,5968533.9401103,0
+YUM.US,D,20150728,000000,54.3266,54.6953,53.8151,54.5751,3190745.4391365,0
+YUM.US,D,20150729,000000,54.7012,55.3961,54.5247,55.0886,3360276.4110285,0
+YUM.US,D,20150730,000000,55.1201,55.4611,54.6185,55.2483,2225892.173067,0
+YUM.US,D,20150731,000000,55.5607,55.6602,55.0294,55.0827,2284044.9912771,0
+YUM.US,D,20150803,000000,55.261,55.3833,54.6815,55.1201,2379565.3144702,0
+YUM.US,D,20150804,000000,55.2355,55.6731,55.0945,55.3537,2236406.57107,0
+YUM.US,D,20150805,000000,55.8368,56.2596,55.5164,55.887,2222703.5631747,0
+YUM.US,D,20150806,000000,56.0329,56.2832,54.9131,55.0886,3246540.5324374,0
+YUM.US,D,20150807,000000,54.8874,55.0167,54.367,54.989,2298063.5122734,0
+YUM.US,D,20150810,000000,55.404,55.7677,55.0521,55.1201,2053984.2005458,0
+YUM.US,D,20150811,000000,54.2695,54.2695,52.095,52.4381,15382417.174203,0
+YUM.US,D,20150812,000000,51.4563,51.4671,49.409,50.6402,18963971.749225,0
+YUM.US,D,20150813,000000,51.1547,53.4069,51.0344,52.5957,12510626.059359,0
+YUM.US,D,20150814,000000,52.4449,52.8165,52.1019,52.4666,5973628.8172591,0
+YUM.US,D,20150817,000000,52.0072,53.7845,51.7934,53.3705,9609207.1483653,0
+YUM.US,D,20150818,000000,53.1625,53.4139,52.6627,52.8491,7214589.5256,0
+YUM.US,D,20150819,000000,53.6731,54.4371,53.2385,54.0358,15865950.639371,0
+YUM.US,D,20150820,000000,53.3518,53.7135,51.2858,51.3547,12312269.769978,0
+YUM.US,D,20150821,000000,50.8659,51.1971,49.7106,50.025,13947393.589483,0
+YUM.US,D,20150824,000000,45.2533,49.5786,44.8087,48.4499,16619697.234536,0
+YUM.US,D,20150825,000000,49.7747,49.8555,47.7215,47.7668,10081278.661715,0
+YUM.US,D,20150826,000000,48.9329,50.1286,48.0596,50.0113,7268600.0930337,0
+YUM.US,D,20150827,000000,50.2774,52.0654,50.2774,51.6376,8368723.2604666,0
+YUM.US,D,20150828,000000,51.5499,51.9384,51.0097,51.3547,4660653.0044951,0
+YUM.US,D,20150831,000000,50.8353,51.0404,50.025,50.0694,5135597.6146361,0
+YUM.US,D,20150901,000000,48.8423,49.9305,48.6431,49.6466,7146718.7009763,0
+YUM.US,D,20150902,000000,50.238,50.3799,49.409,50.3799,5320249.8816104,0
+YUM.US,D,20150903,000000,50.6273,50.8086,50.0644,50.3513,2896001.4191622,0
+YUM.US,D,20150904,000000,49.6032,49.9235,49.0699,49.5175,3380023.8789105,0
+YUM.US,D,20150908,000000,50.7278,51.4386,50.516,51.3173,4992044.2262315,0
+YUM.US,D,20150909,000000,51.9698,52.4045,50.7475,50.852,5194228.2677997,0
+YUM.US,D,20150910,000000,50.7081,50.9793,49.8851,50.1473,5036943.4651758,0
+YUM.US,D,20150911,000000,50.2124,51.1359,49.9738,51.1094,4328149.8780683,0
+YUM.US,D,20150914,000000,50.9546,51.0925,50.5632,50.8086,2916553.3947261,0
+YUM.US,D,20150915,000000,51.0344,51.9067,50.4963,51.7313,3661225.183819,0
+YUM.US,D,20150916,000000,51.6583,52.2222,51.2236,52.1374,4238770.3934617,0
+YUM.US,D,20150917,000000,52.0536,52.6627,51.7243,52.0783,5971466.8930847,0
+YUM.US,D,20150918,000000,50.9841,51.5677,50.1167,50.3089,8707921.1488021,0
+YUM.US,D,20150921,000000,50.5277,50.6637,49.7678,50.4843,5849198.9721156,0
+YUM.US,D,20150922,000000,49.8959,50.2311,49.544,49.7747,5833265.0532585,0
+YUM.US,D,20150923,000000,49.7865,49.9807,49.2236,49.5372,4271938.83502,0
+YUM.US,D,20150924,000000,49.3054,49.3054,48.512,49.1587,4855559.9545083,0
+YUM.US,D,20150925,000000,49.7431,50.025,49.0956,49.3361,5377765.5865491,0
+YUM.US,D,20150928,000000,48.9575,49.0886,47.6485,47.7018,6484854.3904822,0
+YUM.US,D,20150929,000000,47.8181,47.9591,47.2257,47.7974,6893872.994696,0
+YUM.US,D,20150930,000000,48.6559,50.3691,48.1335,50.1798,8450774.9279392,0
+YUM.US,D,20151001,000000,50.2163,50.5444,49.5864,50.1286,5070115.9647804,0
+YUM.US,D,20151002,000000,49.1714,51.404,49.1714,51.2168,8842070.0148708,0
+YUM.US,D,20151005,000000,51.8516,52.2843,51.0925,52.1255,6570309.7443018,0
+YUM.US,D,20151006,000000,51.9817,52.4381,51.4868,52.3562,18506401.664384,0
+YUM.US,D,20151007,000000,43.8182,44.5012,42.1779,42.4993,58623505.929678,0
+YUM.US,D,20151008,000000,42.1237,42.8688,41.6447,42.3435,20863571.635751,0
+YUM.US,D,20151009,000000,42.3701,44.1996,42.3031,44.0941,15683691.60521,0
+YUM.US,D,20151012,000000,44.2508,44.9891,44.1552,44.4648,11209605.25104,0
+YUM.US,D,20151013,000000,44.2321,44.8541,43.8299,43.9217,8202551.3364121,0
+YUM.US,D,20151014,000000,43.9414,44.2775,43.1666,43.3312,6853785.5841701,0
+YUM.US,D,20151015,000000,43.5944,43.8793,42.9586,43.7649,7471053.9946819,0
+YUM.US,D,20151016,000000,44.862,45.6683,44.0834,45.5923,15378317.532914,0
+YUM.US,D,20151019,000000,45.3144,45.4199,44.935,45.3075,6024845.4198048,0
+YUM.US,D,20151020,000000,47.4002,47.5253,46.0912,46.1424,24421034.60431,0
+YUM.US,D,20151021,000000,46.2478,47.0197,45.8635,46.4726,9744518.6447034,0
+YUM.US,D,20151022,000000,46.8481,47.138,45.8201,45.9206,8610953.1175859,0
+YUM.US,D,20151023,000000,46.4065,46.4065,45.6357,46.0537,6341445.0627219,0
+YUM.US,D,20151026,000000,45.8635,47.0551,45.8526,46.8659,5633483.375109,0
+YUM.US,D,20151027,000000,46.7288,46.861,45.9443,46.2281,4177510.1262856,0
+YUM.US,D,20151028,000000,46.2478,46.6817,45.4257,46.104,5963009.9245635,0
+YUM.US,D,20151029,000000,46.0665,46.1217,45.624,45.8141,3675301.5319752,0
+YUM.US,D,20151030,000000,45.9325,45.9325,44.5397,44.8019,7744237.6145829,0
+YUM.US,D,20151102,000000,45.0887,45.5796,45.0679,45.3835,4615359.1205467,0
+YUM.US,D,20151103,000000,45.1557,45.7807,45.1143,45.624,4218054.0670221,0
+YUM.US,D,20151104,000000,45.6683,45.7866,45.0749,45.1972,3724858.393578,0
+YUM.US,D,20151105,000000,45.275,45.4446,44.72,44.9625,4092676.6680639,0
+YUM.US,D,20151106,000000,44.7812,45.0749,44.5397,45.0098,3985207.4274953,0
+YUM.US,D,20151109,000000,44.6511,44.6511,43.2158,43.5944,7901880.5397942,0
+YUM.US,D,20151110,000000,43.4879,43.7925,43.1774,43.4436,4675757.0528807,0
+YUM.US,D,20151111,000000,43.6772,43.7985,43.135,43.2405,4266145.9739049,0
+YUM.US,D,20151112,000000,43.1666,43.2592,42.1375,42.4065,10269988.975004,0
+YUM.US,D,20151113,000000,43.8299,44.1435,42.8866,43.893,12654404.669333,0
+YUM.US,D,20151116,000000,43.6654,43.8231,43.0897,43.481,5445612.0628949,0
+YUM.US,D,20151117,000000,43.4623,44.2607,43.3253,44.1877,8003969.8254604,0
+YUM.US,D,20151118,000000,44.2272,45.0472,44.0517,44.935,7570454.8246641,0
+YUM.US,D,20151119,000000,44.862,45.483,44.7082,45.2887,5032194.5364753,0
+YUM.US,D,20151120,000000,45.5923,46.3386,45.4022,45.9689,6746315.3290899,0
+YUM.US,D,20151123,000000,46.0025,46.2981,45.825,45.9255,4043929.3867011,0
+YUM.US,D,20151124,000000,45.3903,45.9206,45.2493,45.7294,3465273.2868795,0
+YUM.US,D,20151125,000000,45.9137,46.0537,45.7866,45.8635,3666915.5792647,0
+YUM.US,D,20151127,000000,45.9255,46.1217,45.618,46.098,2911469.6772047,0
+YUM.US,D,20151130,000000,45.9886,46.165,45.755,45.8141,5094713.8125208,0
+YUM.US,D,20151201,000000,46.2478,47.2552,46.2478,47.0551,8030150.3112636,0
+YUM.US,D,20151202,000000,47.068,47.7018,47.0502,47.3548,5591867.0956338,0
+YUM.US,D,20151203,000000,47.4297,47.5007,46.0734,46.2054,6273679.7473024,0
+YUM.US,D,20151204,000000,46.5524,48.2833,46.4392,48.1039,6301086.7776045,0
+YUM.US,D,20151207,000000,47.9738,48.4214,47.3943,48.2764,5737313.5626444,0
+YUM.US,D,20151208,000000,47.5825,48.242,46.8363,47.759,4768407.3228174,0
+YUM.US,D,20151209,000000,47.7215,48.3513,46.5327,46.6293,8169366.6626686,0
+YUM.US,D,20151210,000000,46.7535,46.8176,44.9625,46.242,10293096.505236,0
+YUM.US,D,20151211,000000,45.8635,46.104,44.8127,45.0472,6176525.0459557,0
+YUM.US,D,20151214,000000,44.9567,45.2887,44.5288,45.269,6869426.3091809,0
+YUM.US,D,20151215,000000,45.624,46.0734,45.5422,45.8782,7758008.5947541,0
+YUM.US,D,20151216,000000,46.1857,46.5978,45.5479,46.4638,5021274.3338408,0
+YUM.US,D,20151217,000000,46.4638,46.7595,45.618,45.618,5113233.7213923,0
+YUM.US,D,20151218,000000,45.3903,45.5993,44.862,45.3903,7959336.3885497,0
+YUM.US,D,20151221,000000,45.4968,46.52,45.4968,46.377,7638987.1108373,0
+YUM.US,D,20151222,000000,46.4933,46.5327,45.5352,46.1217,7148373.3693614,0
+YUM.US,D,20151223,000000,46.2054,46.9319,46.1857,46.8314,5461437.4290131,0
+YUM.US,D,20151224,000000,46.652,47.1724,46.5485,46.7535,2421857.258657,0
+YUM.US,D,20151228,000000,46.5327,46.7231,46.1591,46.652,5477489.0312133,0
+YUM.US,D,20151229,000000,46.8659,47.2296,46.6086,46.9043,4212721.7941636,0
+YUM.US,D,20151230,000000,46.8541,46.995,46.5722,46.6353,3500413.938947,0
+YUM.US,D,20151231,000000,46.5258,46.6894,46.1356,46.1533,2766789.1664361,0
+YUM.US,D,20160104,000000,45.0611,45.6495,44.6342,45.624,5479069.6402531,0
+YUM.US,D,20160105,000000,46.0142,46.2478,45.0542,45.5085,6000345.9796877,0
+YUM.US,D,20160106,000000,44.9891,45.4771,44.7437,45.1852,5745411.3940665,0
+YUM.US,D,20160107,000000,44.1059,44.4923,43.3883,43.6447,12473683.634727,0
+YUM.US,D,20160108,000000,43.7452,44.0834,42.9449,43.0512,6822671.5285589,0
+YUM.US,D,20160111,000000,43.2859,43.5579,42.4953,42.9763,6704095.4152253,0
+YUM.US,D,20160112,000000,43.3253,44.0951,43.2543,43.9542,5148159.297005,0
+YUM.US,D,20160113,000000,44.8462,44.8462,43.7393,43.9039,7625272.9433145,0
+YUM.US,D,20160114,000000,44.0457,44.6806,43.1617,44.5258,5918162.4257098,0
+YUM.US,D,20160115,000000,43.4061,43.7442,42.4589,42.6697,10733017.132141,0
+YUM.US,D,20160119,000000,42.8858,44.0704,42.8334,43.7393,10901749.68342,0
+YUM.US,D,20160120,000000,43.135,43.5864,42.2814,43.2425,8354447.0535292,0
+YUM.US,D,20160121,000000,43.4534,44.446,43.0483,43.8596,6652796.6372417,0
+YUM.US,D,20160122,000000,44.032,44.2863,43.6752,43.8733,8448524.7412574,0
+YUM.US,D,20160125,000000,43.7393,44.0834,42.8334,42.8611,7818268.5535134,0
+YUM.US,D,20160126,000000,43.2041,44.5515,43.0976,44.4401,4895878.6736743,0
+YUM.US,D,20160127,000000,44.1887,44.787,43.9108,44.1375,4585634.9457985,0
+YUM.US,D,20160128,000000,44.3859,45.2256,44.0834,44.7812,6431832.9718378,0
+YUM.US,D,20160129,000000,44.9704,46.0546,44.8255,46.028,6784343.2811108,0
+YUM.US,D,20160201,000000,45.7413,46.7348,45.4554,46.4913,7667858.0813476,0
+YUM.US,D,20160202,000000,46.1553,46.9842,45.4998,45.9965,16269441.169992,0
+YUM.US,D,20160203,000000,46.168,46.6037,45.4297,46.0793,16549260.71013,0
+YUM.US,D,20160204,000000,45.7737,46.4242,44.5751,45.9896,19369881.889962,0
+YUM.US,D,20160205,000000,45.9896,46.2016,44.1966,44.3682,12263509.299964,0
+YUM.US,D,20160208,000000,43.6998,43.7511,42.5505,42.8858,7893456.0356436,0
+YUM.US,D,20160209,000000,42.4155,43.4259,42.2183,42.2755,7081923.8754596,0
+YUM.US,D,20160210,000000,42.5633,43.2425,42.4155,42.4589,3954529.6118629,0
+YUM.US,D,20160211,000000,41.8152,42.0912,41.0749,41.4948,5025101.0715161,0
+YUM.US,D,20160212,000000,41.9394,42.9262,41.7847,42.8264,4565943.2760534,0
+YUM.US,D,20160216,000000,43.3578,44.4716,43.3578,44.2164,7606818.9776957,0
+YUM.US,D,20160217,000000,44.5515,45.5776,44.52,45.2848,7319540.7484299,0
+YUM.US,D,20160218,000000,45.0759,45.5579,44.7526,45.1755,4631966.6750921,0
+YUM.US,D,20160219,000000,45.0482,45.1468,44.3613,44.8541,5238263.1428789,0
+YUM.US,D,20160222,000000,45.3548,45.8851,45.2256,45.7678,8629335.0528828,0
+YUM.US,D,20160223,000000,45.4484,45.9137,45.1577,45.4811,5398264.8075109,0
+YUM.US,D,20160224,000000,44.9704,45.5963,44.2291,45.4604,5325804.3325045,0
+YUM.US,D,20160225,000000,45.6742,45.754,44.2094,45.134,7852158.3128042,0
+YUM.US,D,20160226,000000,45.5056,45.5056,44.8009,45.4239,9443003.7744519,0
+YUM.US,D,20160229,000000,45.3548,46.6638,45.2987,46.0932,8795661.1826972,0
+YUM.US,D,20160301,000000,46.3602,48.7762,46.3011,48.4598,10908168.49818,0
+YUM.US,D,20160302,000000,48.2252,48.4194,47.6161,47.9621,4204318.5947562,0
+YUM.US,D,20160303,000000,48.0389,48.6155,47.6417,48.5859,3330566.4394425,0
+YUM.US,D,20160304,000000,48.5859,49.8634,48.2804,49.6407,7516846.0038156,0
+YUM.US,D,20160307,000000,49.2937,49.8752,48.8767,49.6407,5319471.7512295,0
+YUM.US,D,20160308,000000,49.2246,49.4613,48.7387,48.7693,5634001.7905257,0
+YUM.US,D,20160309,000000,49.0375,49.3795,48.3454,48.5278,4060618.1021728,0
+YUM.US,D,20160310,000000,48.8383,49.272,48.0162,48.8215,3870690.3749885,0
+YUM.US,D,20160311,000000,49.0749,49.4741,48.8244,49.4613,2839939.509316,0
+YUM.US,D,20160314,000000,49.4041,49.4484,48.9211,49.3241,4122918.2437172,0
+YUM.US,D,20160315,000000,49.2592,50.3583,49.139,49.756,4599799.5564621,0
+YUM.US,D,20160316,000000,49.5165,50.2468,49.5165,50.023,3755342.4374986,0
+YUM.US,D,20160317,000000,50.1118,50.5387,49.684,50.1118,3491793.6340617,0
+YUM.US,D,20160318,000000,50.2468,50.2804,49.7382,49.8062,7831068.6461034,0
+YUM.US,D,20160321,000000,49.8939,50.6402,49.8398,50.5209,5942541.1389491,0
+YUM.US,D,20160322,000000,50.095,50.5564,50.032,50.2321,3140381.0263171,0
+YUM.US,D,20160323,000000,50.3109,51.8358,49.684,51.2306,10238049.106968,0
+YUM.US,D,20160324,000000,50.9526,50.9526,50.1857,50.4696,4711637.2838892,0
+YUM.US,D,20160328,000000,50.7969,50.925,50.4873,50.7565,2422031.7546486,0
+YUM.US,D,20160329,000000,50.7101,51.27,50.6076,51.2443,3303584.4894919,0
+YUM.US,D,20160330,000000,51.6318,52.3543,51.3784,52.3118,5689820.2175929,0
+YUM.US,D,20160331,000000,52.3414,52.5475,51.7767,52.0596,4396342.3028625,0
+YUM.US,D,20160401,000000,51.4424,52.6647,51.34,52.3247,3558662.1212456,0
+YUM.US,D,20160404,000000,52.4498,52.4715,51.7136,52.0911,3223544.5984801,0
+YUM.US,D,20160405,000000,52.0911,52.4164,51.5292,51.882,2847397.183932,0
+YUM.US,D,20160406,000000,51.8181,52.096,51.5164,52.0841,2500820.7528836,0
+YUM.US,D,20160407,000000,51.9244,52.3178,51.3784,51.6879,3259453.2358128,0
+YUM.US,D,20160408,000000,51.9551,52.4912,51.8181,52.3681,4711622.0662155,0
+YUM.US,D,20160411,000000,52.4558,52.5967,51.9304,52.027,3173565.7000606,0
+YUM.US,D,20160412,000000,51.9244,52.3602,51.34,52.1856,5980749.6740309,0
+YUM.US,D,20160413,000000,51.6752,52.5425,51.6425,52.5425,4649715.5551637,0
+YUM.US,D,20160414,000000,52.3967,52.7219,52.165,52.7032,3769864.156238,0
+YUM.US,D,20160415,000000,52.6135,52.6874,52.0911,52.3424,3772411.5948125,0
+YUM.US,D,20160418,000000,52.4232,52.8628,52.1384,52.8382,3902311.686389,0
+YUM.US,D,20160419,000000,52.1157,52.9407,51.3597,52.5288,7154276.8122384,0
+YUM.US,D,20160420,000000,52.7653,53.3558,52.229,52.787,7318171.1577986,0
+YUM.US,D,20160421,000000,54.2842,54.8707,51.6565,52.2567,20817287.588501,0
+YUM.US,D,20160422,000000,52.2616,52.5435,51.5381,51.9294,4940781.9706648,0
+YUM.US,D,20160425,000000,51.9224,52.0457,51.5844,52.0389,4640149.7254869,0
+YUM.US,D,20160426,000000,52.1265,52.4932,52.0319,52.4735,4826366.3693159,0
+YUM.US,D,20160427,000000,52.2882,52.4144,51.5972,52.1216,3612159.3458205,0
+YUM.US,D,20160428,000000,51.8012,52.0526,51.341,51.4504,2209129.3982499,0
+YUM.US,D,20160429,000000,51.4169,51.4169,50.5614,50.8875,3530221.3036446,0
+YUM.US,D,20160502,000000,51.2828,51.886,51.1921,51.7875,2837061.3399669,0
+YUM.US,D,20160503,000000,51.5578,51.6929,50.8935,50.989,2348678.5094528,0
+YUM.US,D,20160504,000000,50.6884,51.6859,50.6559,51.5844,4050919.3714793,0
+YUM.US,D,20160505,000000,51.545,51.8989,51.1754,51.7036,4184768.9566321,0
+YUM.US,D,20160506,000000,51.5253,51.8466,50.924,51.7806,4950373.163131,0
+YUM.US,D,20160509,000000,51.8289,52.6066,51.6859,52.369,2434016.1799292,0
+YUM.US,D,20160510,000000,52.5288,53.1183,52.1996,53.0225,2815807.3223903,0
+YUM.US,D,20160511,000000,52.715,52.7219,51.5529,51.6101,3165796.5703899,0
+YUM.US,D,20160512,000000,51.9354,52.4508,51.7363,52.1719,2633476.2579082,0
+YUM.US,D,20160513,000000,51.9865,52.0911,51.3143,51.3597,3064141.4956796,0
+YUM.US,D,20160516,000000,51.3015,52.1512,51.2188,51.9668,2667951.3903802,0
+YUM.US,D,20160517,000000,51.9738,52.3967,51.5785,51.7944,3296231.3095686,0
+YUM.US,D,20160518,000000,51.6859,51.6859,50.9703,51.2769,2983357.9676805,0
+YUM.US,D,20160519,000000,51.1615,51.3143,50.6687,51.2138,3110976.4227163,0
+YUM.US,D,20160520,000000,51.2188,51.7944,50.5474,50.9122,8456801.1267174,0
+YUM.US,D,20160523,000000,51.0028,51.2828,50.1029,51.1556,5468244.801707,0
+YUM.US,D,20160524,000000,51.476,52.7328,51.476,52.5288,5651600.5228837,0
+YUM.US,D,20160525,000000,52.5622,53.0609,52.2567,52.8314,7309153.1643743,0
+YUM.US,D,20160526,000000,52.9979,53.3558,52.6174,52.7328,4027007.3335662,0
+YUM.US,D,20160527,000000,52.787,53.0994,52.5928,52.8244,2868619.7516496,0
+YUM.US,D,20160531,000000,52.6066,52.8314,52.3483,52.5031,6845135.858449,0
+YUM.US,D,20160601,000000,52.1936,53.0225,52.1019,52.7219,4057556.306228,0
+YUM.US,D,20160602,000000,52.6283,52.9339,52.165,52.7397,3178598.6920032,0
+YUM.US,D,20160603,000000,52.5928,52.9979,52.3424,52.8382,2077290.5750463,0
+YUM.US,D,20160606,000000,52.8835,53.3952,52.7091,53.2098,2786392.5736738,0
+YUM.US,D,20160607,000000,53.0876,53.884,53.0876,53.4957,4550636.325352,0
+YUM.US,D,20160608,000000,53.4059,53.9067,53.2168,53.8486,3485978.4536919,0
+YUM.US,D,20160609,000000,53.5863,53.9353,53.5401,53.5539,3950016.0498488,0
+YUM.US,D,20160610,000000,53.2168,53.3755,52.6204,52.7653,3706565.7353002,0
+YUM.US,D,20160613,000000,52.6608,53.4059,52.4972,52.8117,5125158.2904899,0
+YUM.US,D,20160614,000000,52.6677,52.991,52.4508,52.7594,4403349.5343375,0
+YUM.US,D,20160615,000000,52.9979,53.4878,52.9339,52.9723,4155563.1973009,0
+YUM.US,D,20160616,000000,52.6608,53.0936,52.229,53.0354,4199809.0907883,0
+YUM.US,D,20160617,000000,52.9072,53.5016,52.7594,53.4396,5185207.2308408,0
+YUM.US,D,20160620,000000,54.0546,54.5848,53.7461,53.7589,4561524.063616,0
+YUM.US,D,20160621,000000,54.0349,54.0792,53.6514,53.9116,3357325.1968458,0
+YUM.US,D,20160622,000000,53.8821,54.0083,53.6574,53.6574,3144196.6043651,0
+YUM.US,D,20160623,000000,54.1038,54.9555,54.0792,54.9417,4249668.2768416,0
+YUM.US,D,20160624,000000,53.1704,53.7589,52.1789,52.5425,7651410.8196315,0
+YUM.US,D,20160627,000000,51.7176,52.0122,50.6175,50.7417,6410989.8314507,0
+YUM.US,D,20160628,000000,51.1034,51.9354,50.9634,51.9354,7517353.2596049,0
+YUM.US,D,20160629,000000,52.4558,52.9723,52.1789,52.8579,4732092.8808532,0
+YUM.US,D,20160630,000000,52.8579,53.0482,52.3188,53.0354,5846338.0494633,0
+YUM.US,D,20160701,000000,53.0551,53.7461,52.8431,53.4256,2864049.3769869,0
+YUM.US,D,20160705,000000,53.2779,53.6711,53.0225,53.1123,3972940.9679956,0
+YUM.US,D,20160706,000000,53.3892,53.9284,53.0679,53.8348,4799593.4087506,0
+YUM.US,D,20160707,000000,53.9156,54.2192,53.7057,53.9215,4396547.2342015,0
+YUM.US,D,20160708,000000,54.365,55.263,54.2783,54.851,6309812.591694,0
+YUM.US,D,20160711,000000,54.9417,55.3892,54.7111,55.2867,4999954.3730118,0
+YUM.US,D,20160712,000000,55.5883,55.9017,55.0344,55.1526,7645932.4571058,0
+YUM.US,D,20160713,000000,55.0738,55.4711,54.6973,55.1329,9602586.4458018,0
+YUM.US,D,20160714,000000,57.9047,58.2585,56.4972,56.7613,16389407.164188,0
+YUM.US,D,20160715,000000,56.9062,57.0876,56.2408,56.2606,6565594.2944833,0
+YUM.US,D,20160718,000000,56.3926,56.5602,55.9254,56.3305,5471576.4577319,0
+YUM.US,D,20160719,000000,56.0733,56.6016,56.0733,56.3049,3514354.3425518,0
+YUM.US,D,20160720,000000,56.5869,56.8126,56.4252,56.504,2261863.7101175,0
+YUM.US,D,20160721,000000,56.2852,56.6707,56.1117,56.5228,3129454.7366131,0
+YUM.US,D,20160722,000000,56.6076,58.0969,56.6046,57.9392,6343178.8630101,0
+YUM.US,D,20160725,000000,57.8289,58.1166,57.7204,58.0891,3960142.9044287,0
+YUM.US,D,20160726,000000,57.474,57.954,57.1457,57.3922,6310231.584976,0
+YUM.US,D,20160727,000000,57.4286,57.8082,57.2817,57.6928,5983487.8407822,0
+YUM.US,D,20160728,000000,57.6711,58.229,57.6287,58.0397,3616647.5450453,0
+YUM.US,D,20160729,000000,57.9323,58.1028,57.4236,57.5006,3263764.9100228,0
+YUM.US,D,20160801,000000,57.3645,57.8289,57.2759,57.5006,3727112.6383062,0
+YUM.US,D,20160802,000000,57.4236,57.4602,56.3818,56.7869,3607774.6267767,0
+YUM.US,D,20160803,000000,56.7071,56.8382,56.4389,56.8264,2875076.1033373,0
+YUM.US,D,20160804,000000,56.7613,57.132,56.5533,56.8579,2725260.1349567,0
+YUM.US,D,20160805,000000,57.1083,57.403,56.9743,57.0619,2704327.7175506,0
+YUM.US,D,20160808,000000,57.2168,57.3468,56.9466,57.2876,4807965.1582991,0
+YUM.US,D,20160809,000000,57.1664,57.7776,57.1664,57.2562,3251245.8371401,0
+YUM.US,D,20160810,000000,57.3586,57.5459,56.8313,56.8825,4001755.1258575,0
+YUM.US,D,20160811,000000,57.1397,58.1028,57.1397,57.8583,3912380.7138089,0
+YUM.US,D,20160812,000000,57.5962,58.3079,57.4947,57.8466,3512327.3484173,0
+YUM.US,D,20160815,000000,57.8289,58.2143,57.7756,57.8347,2165138.1471688,0
+YUM.US,D,20160816,000000,57.6228,58.0742,57.5705,57.745,2578005.8083126,0
+YUM.US,D,20160817,000000,57.6474,57.9047,57.3922,57.7953,2758660.8996664,0
+YUM.US,D,20160818,000000,57.7953,58.4399,57.7332,58.362,3255609.2514407,0
+YUM.US,D,20160819,000000,58.1709,58.2408,57.403,57.4286,3852717.287858,0
+YUM.US,D,20160822,000000,57.4286,57.8347,57.2926,57.745,2818419.6897059,0
+YUM.US,D,20160823,000000,57.8702,58.3897,57.815,58.0634,2667884.4326159,0
+YUM.US,D,20160824,000000,58.0082,58.2773,57.6228,57.7135,3163904.5062954,0
+YUM.US,D,20160825,000000,57.6928,58.0634,57.5568,57.8347,3797102.7776181,0
+YUM.US,D,20160826,000000,57.8525,58.4144,57.4602,57.5705,3776345.8707152,0
+YUM.US,D,20160829,000000,57.8082,58.4705,57.6711,58.362,2798670.1928008,0
+YUM.US,D,20160830,000000,58.375,58.6145,58.1709,58.375,3412645.4987278,0
+YUM.US,D,20160831,000000,58.1639,58.5099,58.0752,58.3286,3192554.3132816,0
+YUM.US,D,20160901,000000,58.2477,58.5336,58.158,58.362,2752570.7866588,0
+YUM.US,D,20160902,000000,58.7494,59.1516,58.5404,58.6833,5446046.2738506,0
+YUM.US,D,20160906,000000,58.8944,59.1191,58.5404,58.6766,7511365.6122667,0
+YUM.US,D,20160907,000000,58.5464,58.5898,57.9944,58.2585,6464742.7129435,0
+YUM.US,D,20160908,000000,57.8909,57.9944,57.128,57.1585,5434388.5212983,0
+YUM.US,D,20160909,000000,56.8628,56.8628,55.9254,55.9254,5794377.8099305,0
+YUM.US,D,20160912,000000,55.8031,57.121,55.7353,57.0117,5776332.6924777,0
+YUM.US,D,20160913,000000,56.5869,56.6016,55.6337,55.757,4635788.3402095,0
+YUM.US,D,20160914,000000,55.757,56.2881,55.6465,55.8989,3539265.6743699,0
+YUM.US,D,20160915,000000,55.6879,56.5484,55.4711,56.4528,4722341.3955574,0
+YUM.US,D,20160916,000000,56.1659,56.6313,55.9945,56.6134,13086114.854032,0
+YUM.US,D,20160919,000000,56.8954,57.121,56.6637,56.8382,3185914.3349981,0
+YUM.US,D,20160920,000000,56.9743,57.2966,56.8204,57.1083,2680354.8089429,0
+YUM.US,D,20160921,000000,57.1664,57.745,57.1585,57.6357,2628233.2620689,0
+YUM.US,D,20160922,000000,58.0467,58.4014,57.9323,58.1777,2750136.9733812,0
+YUM.US,D,20160923,000000,57.6425,58.4399,57.61,58.2822,3391407.7133365,0
+YUM.US,D,20160926,000000,58.0151,58.1639,57.54,57.5637,5511557.344542,0
+YUM.US,D,20160927,000000,57.7204,58.0704,57.3922,57.7825,5182876.8977443,0
+YUM.US,D,20160928,000000,57.8012,58.0634,57.5528,58.0151,3760987.1799233,0
+YUM.US,D,20160929,000000,58.0348,58.4144,57.6534,57.7529,3454167.4286261,0
+YUM.US,D,20160930,000000,57.7953,58.8381,57.7716,58.3957,5615263.7616648,0
+YUM.US,D,20161003,000000,58.3957,58.6982,58.2073,58.4636,4959291.7344206,0
+YUM.US,D,20161004,000000,58.6332,59.0935,58.021,58.0526,6243328.6043985,0
+YUM.US,D,20161005,000000,58.2211,58.3286,56.7869,56.985,14024185.014419,0
+YUM.US,D,20161006,000000,55.9126,56.4459,55.6218,56.227,13421662.529705,0
+YUM.US,D,20161007,000000,56.3995,56.578,56.0418,56.4065,9715708.5448877,0
+YUM.US,D,20161010,000000,56.6174,56.9199,56.1551,56.1936,7741695.2485664,0
+YUM.US,D,20161011,000000,58.1522,58.3079,56.7011,56.7485,10072399.656377,0
+YUM.US,D,20161012,000000,56.9002,57.6228,56.5109,57.1921,6901435.1640046,0
+YUM.US,D,20161013,000000,56.9466,57.8909,56.8204,57.466,6493679.6267064,0
+YUM.US,D,20161014,000000,57.7716,57.9047,57.3468,57.3468,7444852.2041355,0
+YUM.US,D,20161017,000000,57.2413,57.3645,56.0408,56.092,7146572.6113088,0
+YUM.US,D,20161018,000000,56.5494,56.5632,55.7223,55.7223,4851430.8923825,0
+YUM.US,D,20161019,000000,56.1187,56.5701,55.8318,56.4192,5636867.7857361,0
+YUM.US,D,20161020,000000,56.092,56.227,55.7026,55.747,3819824.7934491,0
+YUM.US,D,20161021,000000,55.6435,56.3621,55.6179,56.2467,10190700.837073,0
+YUM.US,D,20161024,000000,56.2852,56.9102,56.2201,56.784,5401818.6415715,0
+YUM.US,D,20161025,000000,55.9541,56.3483,55.334,55.4444,4581748.3519399,0
+YUM.US,D,20161026,000000,55.2591,55.5469,55.1201,55.4444,3497384.6073726,0
+YUM.US,D,20161027,000000,55.6435,55.6712,55.0807,55.2049,3480857.199242,0
+YUM.US,D,20161028,000000,55.1655,55.5646,55.0265,55.4375,3238170.811912,0
+YUM.US,D,20161031,000000,55.8308,55.8388,55.3478,55.8002,6023928.3013375,0
+YUM.US,D,20161101,000000,55.9618,56.3414,54.4952,54.5958,13463442.145545,0
+YUM.US,D,20161102,000000,54.5781,54.5868,53.6337,53.7047,11263624.949077,0
+YUM.US,D,20161103,000000,53.8782,54.3798,53.7322,54.1108,7989940.1448367,0
+YUM.US,D,20161104,000000,54.1364,54.2004,53.5893,53.8062,4585587.2637543,0
+YUM.US,D,20161107,000000,54.5593,55.8121,54.1827,55.7844,5509232.0840034,0
+YUM.US,D,20161108,000000,55.8475,55.9541,55.4621,55.7767,5475046.0873315,0
+YUM.US,D,20161109,000000,54.8924,55.8653,54.6598,55.6583,4654967.6816073,0
+YUM.US,D,20161110,000000,55.5232,55.8653,55.1182,55.1812,7489221.8680356,0
+YUM.US,D,20161111,000000,55.0718,55.1448,54.5337,54.6045,6225980.4564005,0
+YUM.US,D,20161114,000000,54.9644,55.2797,54.5514,54.6045,4112136.0146574,0
+YUM.US,D,20161115,000000,54.6776,54.8224,54.3099,54.6045,4615278.9741319,0
+YUM.US,D,20161116,000000,54.4164,54.6509,54.2832,54.3336,5461889.9011773,0
+YUM.US,D,20161117,000000,54.4813,54.7997,54.3099,54.6598,3205981.3740275,0
+YUM.US,D,20161118,000000,55.6218,56.1787,55.2187,56.0999,5217799.4298223,0
+YUM.US,D,20161121,000000,56.0733,56.1087,55.6682,55.7767,3248912.4605089,0
+YUM.US,D,20161122,000000,55.7944,56.5277,55.7767,56.4311,2829508.3012625,0
+YUM.US,D,20161123,000000,56.2063,56.8638,56.2063,56.8106,2205795.7132019,0
+YUM.US,D,20161125,000000,56.7929,57.0786,56.649,56.9801,969296.82678483,0
+YUM.US,D,20161128,000000,56.7475,57.2788,56.4676,56.7741,3875621.9157732,0
+YUM.US,D,20161129,000000,56.8204,57.4611,56.8204,57.1604,3509618.6025018,0
+YUM.US,D,20161130,000000,57.1604,57.2946,56.8559,57.0274,5419315.9227716,0
+YUM.US,D,20161201,000000,57.0688,57.1604,56.2615,56.3956,3714587.4783539,0
+YUM.US,D,20161202,000000,56.235,56.4409,56.0653,56.1531,2277113.8481706,0
+YUM.US,D,20161205,000000,56.3078,56.99,56.2793,56.7288,2529783.0294361,0
+YUM.US,D,20161206,000000,56.7288,57.133,56.6193,57.0886,3190160.0659555,0
+YUM.US,D,20161207,000000,57.0541,58.0072,56.99,57.9708,2951287.2276505,0
+YUM.US,D,20161208,000000,58.0161,58.3009,57.7893,57.8977,2249072.7481317,0
+YUM.US,D,20161209,000000,57.878,58.0506,57.54,58.0161,2644417.7652861,0
+YUM.US,D,20161212,000000,57.878,58.4646,57.6544,58.2418,2509551.639531,0
+YUM.US,D,20161213,000000,58.3109,58.7603,58.1137,58.1335,2203672.3404674,0
+YUM.US,D,20161214,000000,58.1955,58.2675,57.3961,57.465,2977695.9785591,0
+YUM.US,D,20161215,000000,57.1971,57.6809,57.0274,57.4039,2857869.9869603,0
+YUM.US,D,20161216,000000,57.6465,57.9944,57.2788,57.7982,3758436.6978141,0
+YUM.US,D,20161219,000000,57.7648,57.9708,57.5834,57.61,1706774.7142722,0
+YUM.US,D,20161220,000000,57.6711,58.0161,57.5745,57.7736,1866911.3089442,0
+YUM.US,D,20161221,000000,57.6809,58.0752,57.6198,57.747,1217781.1477877,0
+YUM.US,D,20161222,000000,57.6021,57.7982,57.3498,57.6198,1672906.2597246,0
+YUM.US,D,20161223,000000,57.4563,57.5834,57.2148,57.4039,1445859.582894,0
+YUM.US,D,20161227,000000,57.5834,58.0161,57.4563,57.6021,1549644.1174083,0
+YUM.US,D,20161228,000000,57.6287,57.7982,57.2335,57.3231,2008136.3932753,0
+YUM.US,D,20161229,000000,57.1801,57.5213,57.1507,57.2413,1580271.2074617,0
+YUM.US,D,20161230,000000,57.5124,57.5213,56.8204,56.9733,2097649.7934102,0
+YUM.US,D,20170103,000000,57.1801,57.3862,56.5129,56.8638,5320200.1705431,0
+YUM.US,D,20170104,000000,56.8106,57.3912,56.7386,57.0688,3151617.7565643,0
+YUM.US,D,20170105,000000,56.99,57.3675,56.8372,57.2591,2364995.9136867,0
+YUM.US,D,20170106,000000,57.2591,58.3206,57.0176,57.955,3161186.6297757,0
+YUM.US,D,20170109,000000,57.9176,58.3383,57.8693,58.1137,2160912.706443,0
+YUM.US,D,20170110,000000,58.2575,58.6332,58.1699,58.4558,2830165.7047656,0
+YUM.US,D,20170111,000000,58.2744,58.4922,58.0497,58.2822,1394773.8523419,0
+YUM.US,D,20170112,000000,58.0732,58.5731,57.9865,58.4399,1161642.1350616,0
+YUM.US,D,20170113,000000,58.4745,58.6459,58.2231,58.4399,1723562.8518787,0
+YUM.US,D,20170117,000000,58.0732,58.4646,57.8101,57.9954,1746555.7423013,0
+YUM.US,D,20170118,000000,58.2408,58.3374,57.8544,58.1689,1787106.7846187,0
+YUM.US,D,20170119,000000,58.3957,58.4212,57.6859,57.8663,1703165.0820748,0
+YUM.US,D,20170120,000000,58.023,58.4478,57.885,58.366,2365947.5255477,0
+YUM.US,D,20170123,000000,58.1412,58.2822,56.3582,58.2133,3879182.8514148,0
+YUM.US,D,20170124,000000,58.4034,59.1319,58.4034,59.0432,2137170.0919635,0
+YUM.US,D,20170125,000000,59.259,59.8328,59.1999,59.2877,3080005.4132377,0
+YUM.US,D,20170126,000000,59.269,59.4611,59.0097,59.0175,2379563.2854471,0
+YUM.US,D,20170127,000000,58.8884,59.603,58.6549,59.5567,2150958.3188314,0
+YUM.US,D,20170130,000000,59.4966,59.5843,58.7899,59.3586,2017399.8985015,0
+YUM.US,D,20170131,000000,59.3488,59.5843,58.8411,59.2256,3589007.1770799,0
+YUM.US,D,20170201,000000,59.1802,59.4247,58.5631,58.6292,2244032.654608,0
+YUM.US,D,20170202,000000,58.6726,59.5144,58.4646,59.3488,1720390.4741717,0
+YUM.US,D,20170203,000000,59.6592,60.1254,59.5055,59.8565,2056585.408234,0
+YUM.US,D,20170206,000000,59.6868,60.0743,59.6592,59.9234,1367467.2586862,0
+YUM.US,D,20170207,000000,60.083,60.4419,59.9993,60.093,1655093.4654234,0
+YUM.US,D,20170208,000000,60.0349,60.3729,59.9234,60.1827,2741359.4192011,0
+YUM.US,D,20170209,000000,59.9136,61.4463,59.6681,60.9042,3303368.3985256,0
+YUM.US,D,20170210,000000,60.8756,61.7006,60.6252,61.4561,3530320.7257794,0
+YUM.US,D,20170213,000000,61.5834,62.3443,61.2659,61.5567,4870640.6691277,0
+YUM.US,D,20170214,000000,61.6809,62.09,61.5665,61.9815,2129830.1006907,0
+YUM.US,D,20170215,000000,61.7647,62.3068,61.6642,62.0427,1759654.1012956,0
+YUM.US,D,20170216,000000,62.1796,62.2694,61.5301,61.8544,2172486.2545342,0
+YUM.US,D,20170217,000000,61.7736,62.017,61.4384,61.8179,2464961.8266182,0
+YUM.US,D,20170221,000000,61.3674,61.9815,60.9959,61.1594,3982748.2514283,0
+YUM.US,D,20170222,000000,59.5567,59.95,59.4788,59.742,6551088.8079293,0
+YUM.US,D,20170223,000000,60.0062,60.0643,59.3685,59.4247,4365470.7155187,0
+YUM.US,D,20170224,000000,59.269,59.6592,59.2344,59.603,2622154.3086886,0
+YUM.US,D,20170227,000000,59.5843,59.6592,58.9919,59.2176,2000017.2571099,0
+YUM.US,D,20170228,000000,59.1713,59.19,58.853,59.0343,2958440.5487929,0
+YUM.US,D,20170301,000000,59.5567,59.603,59.0826,59.259,2557279.336757,0
+YUM.US,D,20170302,000000,59.124,59.1999,58.6696,58.9348,2408107.5832292,0
+YUM.US,D,20170303,000000,58.8884,59.0175,58.2211,58.7711,2401427.0244825,0
+YUM.US,D,20170306,000000,58.4478,58.4922,58.1512,58.2911,2196780.7633124,0
+YUM.US,D,20170307,000000,58.1512,58.2231,57.8327,57.8583,2268025.8534474,0
+YUM.US,D,20170308,000000,57.9047,58.0338,57.6592,57.9146,2040554.0962652,0
+YUM.US,D,20170309,000000,57.8327,57.9954,57.5607,57.6671,1852395.6772744,0
+YUM.US,D,20170310,000000,58.4646,58.5188,57.885,58.1215,2817765.3297376,0
+YUM.US,D,20170313,000000,58.1215,58.3887,57.9146,58.1856,1832538.6421419,0
+YUM.US,D,20170314,000000,58.1215,58.2822,57.6435,57.7963,2215707.4913271,0
+YUM.US,D,20170315,000000,57.9954,58.0654,57.1634,57.7608,3210664.3594753,0
+YUM.US,D,20170316,000000,57.953,57.9954,57.6248,57.6771,2869976.1536304,0
+YUM.US,D,20170317,000000,57.7608,58.0732,57.6592,57.7253,8255028.9768502,0
+YUM.US,D,20170320,000000,57.8663,57.9777,57.6968,57.9047,2804322.0368065,0
+YUM.US,D,20170321,000000,58.1777,58.2231,57.4178,57.5981,3605310.3781517,0
+YUM.US,D,20170322,000000,57.6347,57.8406,56.987,57.2275,3493900.7746109,0
+YUM.US,D,20170323,000000,57.2088,57.4611,57.0107,57.1003,3083207.2117806,0
+YUM.US,D,20170324,000000,57.2275,57.5981,56.982,57.4611,3619628.1800638,0
+YUM.US,D,20170327,000000,57.0481,57.475,56.8027,57.4,5462196.2836741,0
+YUM.US,D,20170328,000000,57.8239,58.501,57.4,58.2665,4231212.2821995,0
+YUM.US,D,20170329,000000,58.2043,58.4646,57.607,57.885,3003591.3866087,0
+YUM.US,D,20170330,000000,57.7431,58.0831,57.6435,57.8583,3600870.8754829,0
+YUM.US,D,20170331,000000,57.8583,58.1777,57.7529,57.7529,2667041.3734939,0
+YUM.US,D,20170403,000000,57.607,57.8327,57.1003,57.4346,3547347.273607,0
+YUM.US,D,20170404,000000,57.3616,57.9333,57.2187,57.6968,3277188.927234,0
+YUM.US,D,20170405,000000,57.9146,58.6549,57.7066,57.7253,3803272.0225289,0
+YUM.US,D,20170406,000000,57.9954,58.5356,57.8406,58.3374,4622358.235929,0
+YUM.US,D,20170407,000000,58.232,58.5543,58.0614,58.0931,3301963.2999889,0
+YUM.US,D,20170410,000000,58.0565,58.3957,57.9234,57.9609,2609448.5656753,0
+YUM.US,D,20170411,000000,57.9954,58.3119,57.6958,58.2487,2330372.6625244,0
+YUM.US,D,20170412,000000,58.2832,58.3393,58.0397,58.1422,1635404.8392131,0
+YUM.US,D,20170413,000000,58.1422,58.2143,57.885,57.9234,2164996.1155478,0
+YUM.US,D,20170417,000000,58.023,58.2763,57.9688,58.0141,1780790.4355289,0
+YUM.US,D,20170418,000000,57.9234,58.2143,57.8663,58.0742,1760267.8808008,0
+YUM.US,D,20170419,000000,58.3019,58.8854,58.233,58.6055,3308132.5448998,0
+YUM.US,D,20170420,000000,58.7504,59.2314,58.711,59.0579,2675254.8592362,0
+YUM.US,D,20170421,000000,59.0392,59.1289,58.6145,58.8578,2858596.3772507,0
+YUM.US,D,20170424,000000,59.2236,59.9283,59.1802,59.6769,2749080.8668276,0
+YUM.US,D,20170425,000000,59.748,60.3749,59.6769,59.9136,3742411.4729149,0
+YUM.US,D,20170426,000000,59.9589,60.1895,59.748,59.8189,1854890.3612467,0
+YUM.US,D,20170427,000000,60.1127,60.5582,59.8762,59.9411,2736789.0445385,0
+YUM.US,D,20170428,000000,59.7657,59.8662,59.3458,59.7046,2553135.0569576,0
+YUM.US,D,20170501,000000,59.6769,59.9411,59.5558,59.7046,2452590.8724261,0
+YUM.US,D,20170502,000000,59.8939,60.2359,59.7046,60.2359,3539884.5264331,0
+YUM.US,D,20170503,000000,60.993,62.4802,60.7672,61.9737,5333399.9806952,0
+YUM.US,D,20170504,000000,61.7736,62.6548,61.6632,62.636,4132309.5774025,0
+YUM.US,D,20170505,000000,62.6548,63.0155,62.3719,62.9258,3227000.0249177,0
+YUM.US,D,20170508,000000,62.6804,63.0442,62.6557,62.78,3227031.4747765,0
+YUM.US,D,20170509,000000,62.8164,62.9613,62.4094,62.4369,2687535.5218979,0
+YUM.US,D,20170510,000000,62.3088,62.8263,62.3088,62.5444,2227165.3850984,0
+YUM.US,D,20170511,000000,62.9879,63.0343,62.1729,62.7711,3305394.3781486,0
+YUM.US,D,20170512,000000,62.7424,62.9692,62.5266,62.5621,1632403.9139629,0
+YUM.US,D,20170515,000000,62.5621,62.9535,62.4172,62.8549,1784035.8580696,0
+YUM.US,D,20170516,000000,63.1526,63.3526,62.9258,62.9692,2678404.9176884,0
+YUM.US,D,20170517,000000,62.7257,62.9929,62.4615,62.7997,1980674.5793479,0
+YUM.US,D,20170518,000000,62.7898,63.0442,62.572,62.7424,3457333.7192636,0
+YUM.US,D,20170519,000000,62.9978,63.9707,62.7898,63.6247,5375116.6968167,0
+YUM.US,D,20170522,000000,63.7893,64.5888,63.5616,64.4773,2713162.084379,0
+YUM.US,D,20170523,000000,64.5335,64.5808,64.225,64.3975,2244437.4447279,0
+YUM.US,D,20170524,000000,64.433,65.5133,64.2871,65.331,2199626.4682911,0
+YUM.US,D,20170525,000000,65.5232,65.6877,65.2964,65.4955,1485887.1372367,0
+YUM.US,D,20170526,000000,65.4955,65.8485,65.3497,65.4601,1472396.1622615,0
+YUM.US,D,20170530,000000,65.4955,65.7903,65.3408,65.7509,3800403.9982956,0
+YUM.US,D,20170531,000000,65.7942,66.0574,65.7272,65.9598,1896123.1553451,0
+YUM.US,D,20170601,000000,65.9598,67.0401,65.8859,67.0401,2485299.7402391,0
+YUM.US,D,20170602,000000,66.985,67.4493,66.8489,67.1831,1984592.6230654,0
+YUM.US,D,20170605,000000,67.1751,67.6119,67.0933,67.3762,2815036.2935904,0
+YUM.US,D,20170606,000000,67.3103,67.6119,67.0579,67.4837,2373383.8954205,0
+YUM.US,D,20170607,000000,67.6494,67.6494,67.0736,67.4296,1898109.5690164,0
+YUM.US,D,20170608,000000,67.4493,67.5675,66.8578,67.1664,3675946.7613394,0
+YUM.US,D,20170609,000000,67.1023,67.5192,66.1786,66.3767,2241038.8309389,0
+YUM.US,D,20170612,000000,66.2664,66.4398,64.3787,65.2964,4081039.2057431,0
+YUM.US,D,20170613,000000,65.4246,66.1461,65.1959,65.9885,2197798.318426,0
+YUM.US,D,20170614,000000,66.3413,66.4221,65.9047,66.3215,1719262.337296,0
+YUM.US,D,20170615,000000,65.9885,66.0042,65.6129,65.9322,1377440.9220176,0
+YUM.US,D,20170616,000000,65.9795,66.2931,65.7784,66.086,2345738.4548974,0
+YUM.US,D,20170619,000000,66.2043,67.2314,66.1324,67.1318,2420802.166615,0
+YUM.US,D,20170620,000000,67.0933,67.4206,66.8134,67.1121,3115146.0653053,0
+YUM.US,D,20170621,000000,67.1928,67.7853,67.0609,67.5576,2811423.6178583,0
+YUM.US,D,20170622,000000,67.5931,67.9371,67.2492,67.6828,1748672.0134548,0
+YUM.US,D,20170623,000000,67.947,68.4201,67.8129,67.9371,2694135.9342297,0
+YUM.US,D,20170626,000000,68.1205,68.5088,67.7765,67.8662,1101186.3755675,0
+YUM.US,D,20170627,000000,67.8376,68.0702,67.0933,67.1664,1540848.3020199,0
+YUM.US,D,20170628,000000,67.5576,67.6217,67.2669,67.33,1301007.6196685,0
+YUM.US,D,20170629,000000,67.3201,67.3201,66.2851,66.6951,1394847.9116872,0
+YUM.US,D,20170630,000000,66.775,67.33,66.775,66.976,1893423.5400339,0
+YUM.US,D,20170703,000000,66.8322,67.2314,66.5946,66.6044,2964854.2909942,0
+YUM.US,D,20170705,000000,66.5857,66.6577,65.812,66.36,3458902.1541644,0
+YUM.US,D,20170706,000000,66.1027,66.1225,65.7223,65.9698,2575891.5661824,0
+YUM.US,D,20170707,000000,66.0771,66.9662,66.0219,66.7307,2335507.1056249,0
+YUM.US,D,20170710,000000,66.712,66.8578,66.4261,66.775,2694252.6030613,0
+YUM.US,D,20170711,000000,66.8035,67.5675,66.7217,67.1664,3404970.7186339,0
+YUM.US,D,20170712,000000,67.3694,67.7696,67.3507,67.5596,1624529.275088,0
+YUM.US,D,20170713,000000,67.5783,67.5783,66.4812,66.9376,1604116.2876104,0
+YUM.US,D,20170714,000000,66.9376,67.2412,66.9209,67.1023,1509401.4866108,0
+YUM.US,D,20170717,000000,67.0027,67.2915,66.7819,67.0736,1129070.2263116,0
+YUM.US,D,20170718,000000,67.0313,67.2669,66.6015,67.2492,1432304.6936892,0
+YUM.US,D,20170719,000000,67.3772,67.6937,67.2747,67.604,1350582.7424797,0
+YUM.US,D,20170720,000000,67.7399,68.1934,67.5862,68.0337,2141502.0564051,0
+YUM.US,D,20170721,000000,67.7399,68.5444,67.7399,68.1412,1495396.1542652,0
+YUM.US,D,20170724,000000,68.1511,68.3057,67.9313,68.0061,1348651.1124336,0
+YUM.US,D,20170725,000000,68.3787,68.7809,67.9313,68.1963,1849215.1834747,0
+YUM.US,D,20170726,000000,68.2516,68.2516,67.6237,68.0061,1616969.1348026,0
+YUM.US,D,20170727,000000,67.8859,68.9524,67.7784,68.9356,2277662.6989348,0
+YUM.US,D,20170728,000000,68.7522,68.836,67.806,68.3787,2248982.4566012,0
+YUM.US,D,20170731,000000,68.6527,68.9987,68.3974,68.8163,2318821.4336878,0
+YUM.US,D,20170801,000000,69.1259,69.5833,68.6439,68.8617,1983760.7235708,0
+YUM.US,D,20170802,000000,68.7711,69.8572,68.7335,69.8572,2298654.9725238,0
+YUM.US,D,20170803,000000,68.5444,69.7183,67.9313,68.2516,3529521.2906553,0
+YUM.US,D,20170804,000000,68.4073,68.4438,67.6424,68.4073,2485635.5435717,0
+YUM.US,D,20170807,000000,68.3974,68.4161,67.8238,68.3699,1886201.2321041,0
+YUM.US,D,20170808,000000,68.1145,68.2615,67.604,67.6504,1546238.4020382,0
+YUM.US,D,20170809,000000,67.5862,68.4783,67.258,68.4438,2015053.3332198,0
+YUM.US,D,20170810,000000,68.1963,69.0638,67.9973,68.708,2472887.1910721,0
+YUM.US,D,20170811,000000,68.7888,69.4196,68.6262,68.8904,2395278.0698033,0
+YUM.US,D,20170814,000000,69.3831,69.7233,69.1259,69.5448,2326903.0329248,0
+YUM.US,D,20170815,000000,69.6296,69.8395,69.3555,69.6473,1623745.0576376,0
+YUM.US,D,20170816,000000,69.7084,70.3165,69.5172,69.6729,1638685.769659,0
+YUM.US,D,20170817,000000,69.5271,70.0583,68.8617,68.8717,1835247.3880574,0
+YUM.US,D,20170818,000000,68.7809,69.0441,68.3787,68.7522,2252401.3606218,0
+YUM.US,D,20170821,000000,68.9268,69.392,68.7711,69.1545,1340351.3932072,0
+YUM.US,D,20170822,000000,69.2984,69.9321,69.1998,69.7921,1333173.7237869,0
+YUM.US,D,20170823,000000,69.6118,69.8355,69.322,69.6641,1419934.7540085,0
+YUM.US,D,20170824,000000,69.7824,69.8208,69.3181,69.5271,1226525.2230857,0
+YUM.US,D,20170825,000000,69.8118,69.8307,69.113,69.1357,1303291.2852326,0
+YUM.US,D,20170828,000000,69.4098,69.5271,69.0076,69.4827,1385117.7311347,0
+YUM.US,D,20170829,000000,69.2984,69.4354,68.9987,69.3743,1320110.872698,0
+YUM.US,D,20170830,000000,69.3358,69.7468,69.1357,69.3083,1818233.0143688,0
+YUM.US,D,20170831,000000,69.3831,70.1352,69.1456,70.0386,2122023.4340916,0
+YUM.US,D,20170901,000000,70.1924,70.6399,69.7824,69.8662,1506895.6430111,0
+YUM.US,D,20170905,000000,69.5271,70.084,69.4738,69.5833,2425311.6705829,0
+YUM.US,D,20170906,000000,69.6473,69.7547,69.117,69.4827,1571938.0093531,0
+YUM.US,D,20170907,000000,69.5733,70.0386,69.4275,69.7183,1342994.1958701,0
+YUM.US,D,20170908,000000,69.6729,70.2861,69.6118,69.7281,1509412.6462381,0
+YUM.US,D,20170911,000000,70.0386,71.2392,69.9735,70.9336,1837447.8636719,0
+YUM.US,D,20170912,000000,70.8499,71.0303,70.0289,70.3569,1985656.8457115,0
+YUM.US,D,20170913,000000,70.2939,70.7315,70.1077,70.3215,1471222.3723648,0
+YUM.US,D,20170914,000000,70.3925,70.7315,70.1924,70.3492,1972137.4644121,0
+YUM.US,D,20170915,000000,70.4013,70.4013,68.5778,68.6065,6253166.3231784,0
+YUM.US,D,20170918,000000,68.708,69.2639,68.699,69.0263,2405934.4994272,0
+YUM.US,D,20170919,000000,69.0263,69.1406,68.4161,69.0716,1529874.3302717,0
+YUM.US,D,20170920,000000,69.2097,69.875,69.19,69.6296,1662373.6005131,0
+YUM.US,D,20170921,000000,69.7921,69.9184,69.4452,69.7281,1393118.1694453,0
+YUM.US,D,20170922,000000,69.7281,69.7281,69.1002,69.2639,1581416.5910341,0
+YUM.US,D,20170925,000000,68.8991,68.8991,66.9032,67.4216,4175687.0489785,0
+YUM.US,D,20170926,000000,67.4403,67.5862,66.8391,66.9209,2524503.5111798,0
+YUM.US,D,20170927,000000,66.9298,67.2412,66.2624,66.6469,3375414.9528079,0
+YUM.US,D,20170928,000000,66.2467,67.1928,66.2003,67.0116,2643515.8644924,0
+YUM.US,D,20170929,000000,67.0116,67.4126,66.7464,67.1121,2125535.6731775,0
+YUM.US,D,20171002,000000,66.8932,67.4847,66.8932,67.2412,2363612.1198932,0
+YUM.US,D,20171003,000000,67.2915,67.8238,67.2915,67.3949,2172599.879831,0
+YUM.US,D,20171004,000000,67.4926,67.7597,67.3949,67.5596,1548999.9025557,0
+YUM.US,D,20171005,000000,67.5695,68.2959,67.466,67.9973,1869088.4507923,0
+YUM.US,D,20171006,000000,68.1342,69.4452,67.9874,69.2274,3014473.0378032,0
+YUM.US,D,20171009,000000,69.2639,69.5546,69.2441,69.2895,1578404.5061565,0
+YUM.US,D,20171010,000000,69.3644,69.9637,69.0539,69.4551,1538083.7579676,0
+YUM.US,D,20171011,000000,69.4738,70.2289,69.4738,69.875,1971302.5213827,0
+YUM.US,D,20171012,000000,69.7468,70.0673,69.5448,69.6641,1853602.9460532,0
+YUM.US,D,20171013,000000,69.7183,69.7468,69.181,69.4738,1684894.7430516,0
+YUM.US,D,20171016,000000,69.7547,70.0022,69.2353,69.4827,1634594.2444617,0
+YUM.US,D,20171017,000000,69.392,70.0119,69.323,69.4639,1547317.842358,0
+YUM.US,D,20171018,000000,69.6296,69.8937,69.2895,69.3083,1418397.7689666,0
+YUM.US,D,20171019,000000,69.2353,69.4354,68.5631,69.1259,1791341.3559488,0
+YUM.US,D,20171020,000000,69.3181,69.4452,69.0263,69.4452,1389025.6297363,0
+YUM.US,D,20171023,000000,69.5359,69.6345,68.8617,68.8814,1859423.1989809,0
+YUM.US,D,20171024,000000,68.8904,69.0539,68.5778,68.6893,1526579.1966636,0
+YUM.US,D,20171025,000000,68.3787,68.6616,67.6325,68.0771,2197114.5376219,0
+YUM.US,D,20171026,000000,68.5699,69.4275,68.5699,69.1722,2007087.3883028,0
+YUM.US,D,20171027,000000,69.2816,69.3358,68.497,68.5965,2301016.7554794,0
+YUM.US,D,20171030,000000,68.3057,68.5344,67.7784,68.3433,2222173.9881306,0
+YUM.US,D,20171031,000000,68.1934,68.5147,67.8238,67.876,2133627.4175303,0
+YUM.US,D,20171101,000000,67.9598,68.3353,67.7035,67.7499,2069725.362203,0
+YUM.US,D,20171102,000000,72.2634,73.5389,69.4827,72.1619,5209299.8518149,0
+YUM.US,D,20171103,000000,71.6157,73.1367,71.6089,71.943,2834172.0109904,0
+YUM.US,D,20171106,000000,72.0366,72.8922,71.8513,72.8193,1893870.9396401,0
+YUM.US,D,20171107,000000,72.9365,74.078,72.8844,73.8582,2927767.8057186,0
+YUM.US,D,20171108,000000,73.4482,74.4407,72.9642,73.9667,2779855.0610598,0
+YUM.US,D,20171109,000000,73.7222,73.9844,71.8464,72.5097,2300079.3467804,0
+YUM.US,D,20171110,000000,72.1619,72.7374,71.8376,72.563,1759587.1435313,0
+YUM.US,D,20171113,000000,72.5531,72.9021,72.5276,72.701,1432945.865007,0
+YUM.US,D,20171114,000000,72.7996,73.2598,72.6506,72.692,1366133.17596,0
+YUM.US,D,20171115,000000,72.2988,72.771,72.0337,72.1145,1999529.2770405,0
+YUM.US,D,20171116,000000,72.1046,72.4999,71.7025,71.875,1863418.3455784,0
+YUM.US,D,20171117,000000,71.6729,72.0958,71.4265,71.9311,1624119.4124102,0
+YUM.US,D,20171120,000000,72.0425,72.3235,71.8149,72.1046,1436498.6845562,0
+YUM.US,D,20171121,000000,72.491,72.9918,72.3422,72.7808,1884827.5834263,0
+YUM.US,D,20171122,000000,72.6823,72.9562,72.3797,72.5088,1219245.0879959,0
+YUM.US,D,20171124,000000,72.5266,72.9465,72.427,72.4635,745813.11461908,0
+YUM.US,D,20171127,000000,72.4999,72.9375,72.4171,72.8292,1212678.1545462,0
+YUM.US,D,20171128,000000,73.0687,74.2466,72.9375,74.1548,1953038.269429,0
+YUM.US,D,20171129,000000,74.3934,75.1524,74.3145,74.8685,1819656.3741139,0
+YUM.US,D,20171130,000000,75.1081,76.9296,74.842,76.3874,3324306.9030011,0
+YUM.US,D,20171201,000000,76.3777,76.6448,74.7256,76.3254,2715854.5981093,0
+YUM.US,D,20171204,000000,76.6645,77.1406,76.0523,76.2436,2523310.4455632,0
+YUM.US,D,20171205,000000,76.4832,76.9662,75.9863,76.0523,2075537.499038,0
+YUM.US,D,20171206,000000,76.2731,77.112,76.0918,76.1766,1707552.8446532,0
+YUM.US,D,20171207,000000,76.0149,76.349,75.7576,76.0061,1727198.8613772,0
+YUM.US,D,20171208,000000,76.0967,76.5876,75.8227,76.2534,2050449.6422052,0
+YUM.US,D,20171211,000000,76.2534,76.2534,75.3003,75.455,1796333.7674282,0
+YUM.US,D,20171212,000000,75.327,75.4195,74.7216,75.0341,1779481.7155923,0
+YUM.US,D,20171213,000000,75.2095,75.7182,75.0992,75.2185,1791916.584014,0
+YUM.US,D,20171214,000000,75.2549,75.7576,75.0065,75.0805,1536784.168635,0
+YUM.US,D,20171215,000000,75.3811,75.7863,75.0992,75.319,4667629.8006228,0
+YUM.US,D,20171218,000000,75.7863,76.4151,75.7389,76.0603,1945649.5816004,0
+YUM.US,D,20171219,000000,76.3323,76.4338,75.8227,75.8326,1343352.3184573,0
+YUM.US,D,20171220,000000,75.9578,76.0346,75.1623,75.1623,1264920.428298,0
+YUM.US,D,20171221,000000,75.0903,75.8503,75.0518,75.5014,1816131.960889,0
+YUM.US,D,20171222,000000,75.7576,75.7576,75.0441,75.4097,1005136.4773302,0
+YUM.US,D,20171226,000000,75.3998,75.4462,75.0144,75.2185,728507.57610739,0
+YUM.US,D,20171227,000000,75.3534,75.5565,74.7689,75.4097,1149433.5027219,0
+YUM.US,D,20171228,000000,75.6748,75.6748,75.0608,75.6571,735716.69538655,0
+YUM.US,D,20171229,000000,75.6295,75.6926,74.6675,74.6872,1472534.1358361,0
+YUM.US,D,20180102,000000,75.18,75.4649,74.5679,74.6773,1909832.2503099,0
+YUM.US,D,20180103,000000,74.3392,74.8784,74.286,74.6122,2791751.2238331,0
+YUM.US,D,20180104,000000,74.8143,75.5852,74.6122,75.3722,2154768.8243215,0
+YUM.US,D,20180105,000000,75.5852,75.9666,75.3722,75.8138,2106636.3369755,0
+YUM.US,D,20180108,000000,75.7005,76.0149,75.1524,75.9381,1747810.6931243,0
+YUM.US,D,20180109,000000,76.0248,76.1046,75.2903,75.7379,1858743.476223,0
+YUM.US,D,20180110,000000,75.8227,75.8227,75.2352,75.5468,969555.52723743,0
+YUM.US,D,20180111,000000,75.5752,75.9666,74.9848,75.4915,1478065.252964,0
+YUM.US,D,20180112,000000,75.7379,76.6546,75.455,76.5266,1505159.8136997,0
+YUM.US,D,20180116,000000,76.9395,77.183,75.6295,75.8947,1507875.6611963,0
+YUM.US,D,20180117,000000,76.2534,76.4338,75.7379,76.0445,1828375.0866224,0
+YUM.US,D,20180118,000000,76.1213,76.349,75.8947,76.0523,1109329.8600108,0
+YUM.US,D,20180119,000000,76.349,76.7897,76.2731,76.702,1800017.458971,0
+YUM.US,D,20180122,000000,76.702,77.7132,76.5708,77.7045,1601051.4481308,0
+YUM.US,D,20180123,000000,77.5329,79.0164,77.4787,78.558,2196166.9838072,0
+YUM.US,D,20180124,000000,78.6753,78.7966,77.7429,78.0099,1294680.1109514,0
+YUM.US,D,20180125,000000,78.0809,78.5392,77.4422,78.3934,1016060.738011,0
+YUM.US,D,20180126,000000,78.4111,78.9237,77.9814,78.8872,1456134.5561644,0
+YUM.US,D,20180129,000000,78.7886,79.5535,78.6408,79.1426,2493856.130895,0
+YUM.US,D,20180130,000000,77.7901,78.2288,77.2115,77.4136,1929726.8223707,0
+YUM.US,D,20180131,000000,77.4422,77.8345,77.1031,77.4136,2329781.2022739,0
+YUM.US,D,20180201,000000,77.0943,77.3042,76.3677,76.8547,1841498.8084062,0
+YUM.US,D,20180202,000000,76.7808,77.4136,75.4462,75.6206,3451193.8951885,0
+YUM.US,D,20180205,000000,75.1081,75.9094,72.7474,73.0293,3108341.736146,0
+YUM.US,D,20180206,000000,71.7025,73.9705,69.873,73.7429,3332838.9453791,0
+YUM.US,D,20180207,000000,73.2796,74.9897,73.2116,73.3328,3876864.6924573,0
+YUM.US,D,20180208,000000,71.3919,74.218,69.4422,69.8287,5035034.1543845,0
+YUM.US,D,20180209,000000,70.7335,73.2964,69.946,72.5798,5562519.3046814,0
+YUM.US,D,20180212,000000,72.5266,73.5339,70.8518,71.4453,3298833.5317683,0
+YUM.US,D,20180213,000000,71.1968,71.6887,70.9149,71.5014,1645052.8443279,0
+YUM.US,D,20180214,000000,70.9247,72.3373,70.3155,71.6049,3380464.1769357,0
+YUM.US,D,20180215,000000,71.9331,72.9001,71.6147,72.6054,3120622.3988078,0
+YUM.US,D,20180216,000000,72.3934,72.6339,71.9144,71.943,2924632.9649399,0
+YUM.US,D,20180220,000000,71.7883,72.3934,71.7883,71.7883,2777586.6131696,0
+YUM.US,D,20180221,000000,71.6226,72.7167,71.5301,71.5398,2336108.710991,0
+YUM.US,D,20180222,000000,71.6226,72.4772,71.6226,72.0091,2018188.1739984,0
+YUM.US,D,20180223,000000,72.3186,73.4156,72.2298,73.3664,2533855.2789135,0
+YUM.US,D,20180226,000000,73.5693,74.2702,73.4659,74.078,1946640.759413,0
+YUM.US,D,20180227,000000,74.1047,74.4811,73.7182,73.7182,2518793.8400142,0
+YUM.US,D,20180228,000000,74.1943,76.0277,74.1234,74.8213,3947587.3091291,0
+YUM.US,D,20180301,000000,74.4526,75.1337,72.8557,73.2787,2908383.5329818,0
+YUM.US,D,20180302,000000,72.2939,74.2209,71.808,73.8188,3020108.6496236,0
+YUM.US,D,20180305,000000,73.5063,74.3432,73.2954,74.1321,2062293.0503764,0
+YUM.US,D,20180306,000000,74.5551,75.0588,74.15,74.8213,2141331.6184599,0
+YUM.US,D,20180307,000000,74.213,74.9878,73.9558,74.8459,2018530.0644005,0
+YUM.US,D,20180308,000000,75.1239,75.8868,75.047,75.7783,2585763.7783559,0
+YUM.US,D,20180309,000000,75.9311,76.5679,75.6305,76.2673,2064083.663313,0
+YUM.US,D,20180312,000000,76.5748,77.1662,75.6758,75.7684,2900584.9824753,0
+YUM.US,D,20180313,000000,76.1618,76.5136,75.5054,75.7113,2056071.0508635,0
+YUM.US,D,20180314,000000,75.8424,76.0997,75.4747,75.6403,1840818.0711368,0
+YUM.US,D,20180315,000000,75.73,77.1396,75.5575,76.2003,2429509.7194961,0
+YUM.US,D,20180316,000000,76.2377,77.046,76.142,76.7709,2549633.9774991,0
+YUM.US,D,20180319,000000,76.5679,76.7344,74.839,75.5191,2367204.5053938,0
+YUM.US,D,20180320,000000,75.8523,76.7444,75.5665,76.3924,2018202.3771604,0
+YUM.US,D,20180321,000000,76.4388,76.7868,76.0376,76.1332,1416759.3327668,0
+YUM.US,D,20180322,000000,75.4747,76.6606,75.4649,75.5575,2171311.450126,0
+YUM.US,D,20180323,000000,75.7684,76.2771,75.0972,75.0972,2959043.1686707,0
+YUM.US,D,20180326,000000,75.9212,77.4323,75.9045,77.2569,2229631.6627466,0
+YUM.US,D,20180327,000000,77.451,78.5551,76.7778,77.1208,3269732.2671294,0
+YUM.US,D,20180328,000000,77.1918,78.277,77.1918,77.459,2693436.9357519,0
+YUM.US,D,20180329,000000,77.8906,78.766,77.2845,78.2672,1869563.2422113,0
+YUM.US,D,20180402,000000,78.353,78.903,76.21,76.9897,2483047.5245341,0
+YUM.US,D,20180403,000000,76.9986,77.5437,76.219,77.3318,2679312.9055514,0
+YUM.US,D,20180404,000000,76.7257,78.6645,76.6024,78.5354,2839220.2206066,0
+YUM.US,D,20180405,000000,79.0243,79.3898,78.2327,79.0785,2151938.3370166,0
+YUM.US,D,20180406,000000,78.5551,79.0588,77.1662,77.6531,2057431.5108906,0
+YUM.US,D,20180409,000000,78.0119,78.5354,77.5536,77.6434,1620720.7986211,0
+YUM.US,D,20180410,000000,78.7098,78.9582,78.1441,78.6812,2548260.3288213,0
+YUM.US,D,20180411,000000,78.6092,79.2066,78.4614,78.5551,1725560.4251774,0
+YUM.US,D,20180412,000000,78.9483,79.6866,78.7462,78.839,1826197.9447743,0
+YUM.US,D,20180413,000000,79.1139,79.2805,78.2052,78.5354,1777268.0513272,0
+YUM.US,D,20180416,000000,79.1691,79.802,79.0243,79.3071,1789169.2866586,0
+YUM.US,D,20180417,000000,79.6196,80.0415,79.3524,79.6196,1762880.2481163,0
+YUM.US,D,20180418,000000,79.6777,80.4013,79.6777,79.9785,2010459.6247908,0
+YUM.US,D,20180419,000000,79.6679,79.9064,79.0508,79.4747,1705903.2488261,0
+YUM.US,D,20180420,000000,79.3337,79.8108,79.1239,79.3337,1882220.2886688,0
+YUM.US,D,20180423,000000,79.4658,79.6009,78.7946,78.968,1996525.3082555,0
+YUM.US,D,20180424,000000,79.2903,79.7487,77.9006,78.3136,1939661.9342621,0
+YUM.US,D,20180425,000000,78.3707,78.6911,77.8819,78.3904,1793429.220778,0
+YUM.US,D,20180426,000000,79.1139,80.1548,79.1139,79.7674,3153474.3127535,0
+YUM.US,D,20180427,000000,79.6777,80.3008,79.5466,80.0326,2420022.0072108,0
+YUM.US,D,20180430,000000,80.5226,80.9739,80.079,80.079,3793522.5662564,0
+YUM.US,D,20180501,000000,80.0887,80.2287,78.7374,79.658,3689239.9065568,0
+YUM.US,D,20180502,000000,77.4136,78.3983,73.5783,73.736,7153465.2029754,0
+YUM.US,D,20180503,000000,74.0011,76.354,73.9735,76.0079,6139608.9986253,0
+YUM.US,D,20180504,000000,75.7596,76.21,75.1613,75.7882,2323798.6274936,0
+YUM.US,D,20180507,000000,76.1085,76.5837,75.6926,76.4111,3661539.6824084,0
+YUM.US,D,20180508,000000,76.7709,77.0834,76.2721,76.7778,1784859.6414716,0
+YUM.US,D,20180509,000000,76.7444,77.6885,76.4201,77.6434,1936236.943172,0
+YUM.US,D,20180510,000000,77.7646,78.1676,77.451,77.8562,2584087.8052277,0
+YUM.US,D,20180511,000000,77.8739,78.3234,77.4856,77.801,1543808.6468068,0
+YUM.US,D,20180514,000000,77.7921,77.8651,76.8291,76.8616,1680021.0294269,0
+YUM.US,D,20180515,000000,76.7334,77.3969,76.5403,76.9552,1733124.6235092,0
+YUM.US,D,20180516,000000,77.2214,77.4697,76.8715,77.1671,1887858.9440239,0
+YUM.US,D,20180517,000000,77.037,77.454,76.4615,76.6399,2146989.5495351,0
+YUM.US,D,20180518,000000,76.6783,77.0272,75.6886,76.0336,2683459.2143742,0
+YUM.US,D,20180521,000000,76.3175,76.697,76.2446,76.352,1732187.2148104,0
+YUM.US,D,20180522,000000,76.6684,76.8419,75.9469,76.0691,2563412.0592511,0
+YUM.US,D,20180523,000000,75.6344,76.8152,75.5802,76.7247,1832224.1435526,0
+YUM.US,D,20180524,000000,76.7247,77.2963,76.5827,77.0746,1756498.9702855,0
+YUM.US,D,20180525,000000,77.2125,77.4452,76.1223,76.2071,1964915.1564824,0
+YUM.US,D,20180529,000000,75.874,76.0513,75.2649,75.6344,2325481.7022029,0
+YUM.US,D,20180530,000000,75.6344,76.567,75.2726,76.1874,2846136.1460396,0
+YUM.US,D,20180531,000000,75.7064,76.1046,74.831,75.0992,5837628.4675591,0
+YUM.US,D,20180601,000000,75.3841,76.1589,75.3023,75.6344,2142726.5718808,0
+YUM.US,D,20180604,000000,75.8917,76.0691,75.5881,75.9854,1586194.9405704,0
+YUM.US,D,20180605,000000,75.9568,76.973,75.7449,76.559,2101960.4531088,0
+YUM.US,D,20180606,000000,76.6783,77.249,76.3904,77.2037,3079238.4424842,0
+YUM.US,D,20180607,000000,77.5566,78.2209,77.3249,77.7389,2429191.1628603,0
+YUM.US,D,20180608,000000,77.6097,77.7527,76.6399,76.8055,3059148.0696886,0
+YUM.US,D,20180611,000000,76.973,77.0933,76.4466,76.7434,3195320.886357,0
+YUM.US,D,20180612,000000,76.9375,77.1494,76.6881,76.8518,2208275.1795006,0
+YUM.US,D,20180613,000000,76.8518,77.0657,76.2347,76.2643,2358622.7519485,0
+YUM.US,D,20180614,000000,76.6309,77.1406,76.4003,76.9907,2755252.1407616,0
+YUM.US,D,20180615,000000,76.8419,77.047,75.3397,76.2909,5299105.4312845,0
+YUM.US,D,20180618,000000,76.0691,76.6014,75.7251,76.4663,3398362.1902094,0
+YUM.US,D,20180619,000000,75.6166,75.7064,74.6734,74.8016,3291748.1829017,0
+YUM.US,D,20180620,000000,75.2264,75.5319,74.5728,74.6635,2845879.4746101,0
+YUM.US,D,20180621,000000,74.9435,75.1446,73.529,73.6217,2122763.0130326,0
+YUM.US,D,20180622,000000,73.9982,74.6074,73.8799,74.2022,5012240.1082313,0
+YUM.US,D,20180625,000000,73.9085,73.9085,72.4211,72.568,2209380.9971215,0
+YUM.US,D,20180626,000000,72.6703,73.9982,72.4862,73.8799,2696699.6049894,0
+YUM.US,D,20180627,000000,75.0234,75.9469,72.7542,72.8272,3112073.109733,0
+YUM.US,D,20180628,000000,72.5768,72.9829,71.4964,71.9203,2344969.4551206,0
+YUM.US,D,20180629,000000,72.0711,72.8075,71.7764,72.2279,3518769.4969429,0
+YUM.US,D,20180702,000000,71.5832,72.1619,71.1841,72.1234,1731832.1357577,0
+YUM.US,D,20180703,000000,72.2279,72.4959,71.8129,71.874,1048632.6467609,0
+YUM.US,D,20180705,000000,72.1234,72.1806,71.4453,71.7853,1549696.8720103,0
+YUM.US,D,20180706,000000,71.9597,72.4665,71.8207,72.2732,1618583.2227245,0
+YUM.US,D,20180709,000000,72.5049,73.3535,72.4398,73.1052,1730989.0766357,0
+YUM.US,D,20180710,000000,73.1683,73.668,72.842,73.2333,1334823.3196141,0
+YUM.US,D,20180711,000000,72.6242,73.114,72.4585,72.7542,1384069.7406737,0
+YUM.US,D,20180712,000000,73.3082,73.3999,72.8272,73.0588,1274473.0693243,0
+YUM.US,D,20180713,000000,72.9198,73.1583,72.5314,73.0775,1014510.5643186,0
+YUM.US,D,20180716,000000,72.9011,73.1229,72.4862,72.6339,825827.64284141,0
+YUM.US,D,20180717,000000,72.6516,72.8272,72.4111,72.6883,835064.77076666,0
+YUM.US,D,20180718,000000,72.9099,73.5102,72.8282,73.3999,1787888.973046,0
+YUM.US,D,20180719,000000,73.1307,73.593,72.9741,73.252,1717082.1519131,0
+YUM.US,D,20180720,000000,73.0193,73.668,72.8744,73.2333,1545496.794074,0
+YUM.US,D,20180723,000000,73.2234,73.3604,72.7976,72.9011,1103845.4104157,0
+YUM.US,D,20180724,000000,72.9375,73.2717,71.9874,72.2535,1615871.4332743,0
+YUM.US,D,20180725,000000,71.7272,72.6883,71.7272,72.6439,1392861.4980159,0
+YUM.US,D,20180726,000000,72.6439,74.4319,72.5137,72.9011,2377207.589561,0
+YUM.US,D,20180727,000000,73.3702,73.4649,72.3461,72.8656,1491387.8190172,0
+YUM.US,D,20180730,000000,72.8912,72.9099,72.2831,72.708,1560775.3384513,0
+YUM.US,D,20180731,000000,72.8075,73.805,72.708,73.2136,2198470.9396028,0
+YUM.US,D,20180801,000000,72.9011,73.529,72.3106,73.3802,2995580.8031822,0
+YUM.US,D,20180802,000000,72.9465,74.9218,72.2279,74.4516,2959223.7517317,0
+YUM.US,D,20180803,000000,74.7029,75.8109,74.49,75.5881,2376127.1347296,0
+YUM.US,D,20180806,000000,75.6069,76.4762,75.1908,75.3397,1894146.8867896,0
+YUM.US,D,20180807,000000,75.32,75.7064,74.6162,75.0992,2362926.3100659,0
+YUM.US,D,20180808,000000,75.1179,75.8651,75.0055,75.6443,1658812.6648714,0
+YUM.US,D,20180809,000000,75.8296,76.7069,75.8296,76.3904,1480399.6441068,0
+YUM.US,D,20180810,000000,75.9854,76.9198,75.7833,76.5827,2074494.581135,0
+YUM.US,D,20180813,000000,76.6112,76.9552,75.7251,76.0691,1454811.6330656,0
+YUM.US,D,20180814,000000,76.3274,77.047,76.0051,76.7247,1870998.7760953,0
+YUM.US,D,20180815,000000,76.4862,76.9099,75.8474,76.5216,1655946.6696613,0
+YUM.US,D,20180816,000000,76.7531,77.942,76.697,77.7487,1865668.5322602,0
+YUM.US,D,20180817,000000,77.8789,78.009,77.6087,77.7192,1795160.992043,0
+YUM.US,D,20180820,000000,77.7586,78.2308,77.6187,77.9991,1875973.9408779,0
+YUM.US,D,20180821,000000,78.0553,78.425,77.6374,78.2032,1444428.1070562,0
+YUM.US,D,20180822,000000,78.2485,78.2958,77.6915,77.7192,1236179.3152698,0
+YUM.US,D,20180823,000000,77.5822,77.8709,77.3318,77.453,1279918.9674794,0
+YUM.US,D,20180824,000000,77.5733,78.2396,77.3555,78.0277,1120075.5666537,0
+YUM.US,D,20180827,000000,78.3234,78.6615,78.1755,78.353,1391817.5656012,0
+YUM.US,D,20180828,000000,78.425,79.3417,78.2958,79.1671,1959798.9745904,0
+YUM.US,D,20180829,000000,79.2786,80.3312,79.2244,79.7418,1687124.6395019,0
+YUM.US,D,20180830,000000,79.6403,79.7803,79.177,79.4747,1484327.83294,0
+YUM.US,D,20180831,000000,79.4747,80.6398,79.4471,80.5777,2736071.7848522,0
+YUM.US,D,20180904,000000,80.4368,81.0863,80.2425,80.698,1769317.3240839,0
+YUM.US,D,20180905,000000,80.5226,81.2174,80.3165,80.4278,2779836.7998514,0
+YUM.US,D,20180906,000000,80.3826,81.7457,80.3726,81.5318,2382875.665752,0
+YUM.US,D,20180907,000000,81.2992,82.2189,81.1809,81.9784,1503615.7270768,0
+YUM.US,D,20180910,000000,82.349,82.5156,81.793,82.0325,1401170.3478465,0
+YUM.US,D,20180911,000000,81.2095,82.1262,80.9404,81.8197,1978708.4559082,0
+YUM.US,D,20180912,000000,81.6344,82.1164,81.4283,81.9113,1396257.0682703,0
+YUM.US,D,20180913,000000,82.5333,82.5333,81.7556,82.0612,1259720.041945,0
+YUM.US,D,20180914,000000,82.1538,82.1538,81.3939,81.7359,1918137.0420941,0
+YUM.US,D,20180917,000000,81.447,81.8561,80.7738,81.3189,1355982.9876139,0
+YUM.US,D,20180918,000000,81.1435,82.0966,81.1435,81.8739,1468572.4681209,0
+YUM.US,D,20180919,000000,82.0966,82.4131,81.793,82.1164,935161.55569193,0
+YUM.US,D,20180920,000000,82.3874,82.8577,82.2643,82.4959,1184363.1363811,0
+YUM.US,D,20180921,000000,82.9315,83.3219,82.6259,83.0261,4161884.6189485,0
+YUM.US,D,20180924,000000,82.6446,83.1256,82.282,82.8133,1520722.421319,0
+YUM.US,D,20180925,000000,82.8851,83.6856,82.8133,83.3494,1788457.0995302,0
+YUM.US,D,20180926,000000,83.4914,84.2228,83.2775,83.3494,1405700.1420459,0
+YUM.US,D,20180927,000000,83.2104,84.0533,82.9976,83.7575,1000641.1765244,0
+YUM.US,D,20180928,000000,83.7221,84.6338,83.5259,84.3045,2236951.3637877,0
+YUM.US,D,20181001,000000,84.4347,84.6398,83.8118,83.8512,2164320.4508362,0
+YUM.US,D,20181002,000000,83.9626,84.1853,83.3307,83.4432,1622389.6701683,0
+YUM.US,D,20181003,000000,83.6944,84.1666,83.2007,83.2401,1211600.7432495,0
+YUM.US,D,20181004,000000,82.9976,83.2204,82.3776,83.0637,1683767.6206876,0
+YUM.US,D,20181005,000000,83.2401,83.8118,83.2401,83.4619,1478395.9837386,0
+YUM.US,D,20181008,000000,83.4619,84.2948,83.3682,84.0533,1292568.9123559,0
+YUM.US,D,20181009,000000,84.2307,85.5121,84.1765,84.556,2332407.7727515,0
+YUM.US,D,20181010,000000,84.7768,84.7768,82.6446,82.7187,1893687.3130443,0
+YUM.US,D,20181011,000000,82.6359,82.6359,80.6398,80.7452,2426703.580469,0
+YUM.US,D,20181012,000000,80.902,81.8739,80.4752,81.6521,1884711.9291064,0
+YUM.US,D,20181015,000000,81.4864,82.6999,81.4864,82.0238,1272862.0249371,0
+YUM.US,D,20181016,000000,82.3776,83.9261,82.3204,83.8601,1635019.3248132,0
+YUM.US,D,20181017,000000,83.8798,84.9985,83.6471,84.7226,1439753.2377009,0
+YUM.US,D,20181018,000000,83.9626,84.1311,83.0074,83.2952,2142263.9546008,0
+YUM.US,D,20181019,000000,83.2007,83.4914,82.7846,82.9038,1574652.842338,0
+YUM.US,D,20181022,000000,83.2489,83.5989,82.5826,82.8577,2442801.8502019,0
+YUM.US,D,20181023,000000,82.07,82.7187,81.661,82.3677,2937766.8318395,0
+YUM.US,D,20181024,000000,81.5693,81.9113,80.6131,80.7364,2100931.7383677,0
+YUM.US,D,20181025,000000,81.2726,81.2726,79.8434,80.6044,2336032.6226227,0
+YUM.US,D,20181026,000000,80.0119,80.3362,79.0844,79.5466,2284733.8446392,0
+YUM.US,D,20181029,000000,80.3075,81.2095,78.3904,79.2608,2110369.7395856,0
+YUM.US,D,20181030,000000,79.5929,80.3559,79.2145,80.1519,3999468.4167589,0
+YUM.US,D,20181031,000000,81.6067,84.9729,80.9404,83.8413,5174295.144299,0
+YUM.US,D,20181101,000000,83.9073,84.3806,81.2736,81.5979,3360673.0850559,0
+YUM.US,D,20181102,000000,82.144,82.2465,79.5742,80.5866,3242985.6838652,0
+YUM.US,D,20181105,000000,80.7452,81.4253,80.419,81.1149,2669342.2857547,0
+YUM.US,D,20181106,000000,81.0951,81.6698,80.9867,81.5141,3233398.5494453,0
+YUM.US,D,20181107,000000,81.6067,83.0163,81.6067,82.8851,2941168.4891633,0
+YUM.US,D,20181108,000000,82.8664,84.2474,82.5531,83.8896,2658682.8125959,0
+YUM.US,D,20181109,000000,83.8896,84.418,83.5348,84.1311,1964677.7607729,0
+YUM.US,D,20181112,000000,84.1488,84.6398,82.8399,82.9502,1436312.0144256,0
+YUM.US,D,20181113,000000,82.8577,83.3682,82.3677,82.5629,1632919.285845,0
+YUM.US,D,20181114,000000,83.0074,83.3948,82.6359,82.6999,2752323.2458335,0
+YUM.US,D,20181115,000000,82.2918,83.0902,81.457,82.3391,3009782.9507743,0
+YUM.US,D,20181116,000000,82.2643,82.8043,81.9684,82.4328,2610578.7315741,0
+YUM.US,D,20181119,000000,82.5333,83.0448,81.2893,81.7269,2766278.8671119,0
+YUM.US,D,20181120,000000,80.7915,81.384,79.8631,80.8526,2017649.4683501,0
+YUM.US,D,20181121,000000,80.8724,81.4126,80.56,80.7078,1889118.9674048,0
+YUM.US,D,20181123,000000,80.5393,81.6639,80.1765,81.1928,916499.61519935,0
+YUM.US,D,20181126,000000,81.7122,82.4761,81.0784,82.2336,1872231.4076636,0
+YUM.US,D,20181127,000000,82.2533,83.5594,82.2169,83.314,1830845.4223168,0
+YUM.US,D,20181128,000000,83.5111,85.4283,83.2499,85.4185,2051675.1721923,0
+YUM.US,D,20181129,000000,85.4086,86.0896,84.9818,85.5388,2151898.771065,0
+YUM.US,D,20181130,000000,85.5388,86.0799,85.0271,85.8748,5074169.9530495,0
+YUM.US,D,20181203,000000,86.824,86.824,85.2686,85.7359,3917883.4246124,0
+YUM.US,D,20181204,000000,85.8571,86.5825,84.3205,84.4417,3065813.4107615,0
+YUM.US,D,20181206,000000,83.6314,85.6718,83.4263,85.2045,3989386.2006885,0
+YUM.US,D,20181207,000000,85.2045,85.79,83.9932,84.208,3216652.0068136,0
+YUM.US,D,20181210,000000,84.068,84.3863,82.7177,84.0493,2473171.2543142,0
+YUM.US,D,20181211,000000,84.8684,84.9069,82.9415,83.6314,2307666.8788785,0
+YUM.US,D,20181212,000000,83.6974,85.0124,83.4736,84.2356,2621350.8155181,0
+YUM.US,D,20181213,000000,84.6457,87.655,84.4949,87.031,3575992.0080352,0
+YUM.US,D,20181214,000000,86.2839,86.2839,84.8043,85.3908,2265744.2169066,0
+YUM.US,D,20181217,000000,84.9443,85.1109,83.1366,83.5367,3328116.3939796,0
+YUM.US,D,20181218,000000,84.1164,84.3863,83.2686,83.9025,1954065.9696584,0
+YUM.US,D,20181219,000000,84.2444,85.9911,83.3652,83.9212,2752755.4277662,0
+YUM.US,D,20181220,000000,83.4352,83.6787,80.4555,81.1257,4669813.0295403,0
+YUM.US,D,20181221,000000,81.6561,83.1089,81.4994,82.0739,5760920.2325721,0
+YUM.US,D,20181224,000000,81.7703,82.0927,80.4742,81.0311,1939414.3934369,0
+YUM.US,D,20181226,000000,81.3771,83.8157,80.9217,83.797,2180253.3551817,0
+YUM.US,D,20181227,000000,83.0074,84.7304,82.6072,84.7009,2235390.030468,0
+YUM.US,D,20181228,000000,85.2785,86.1065,84.7846,85.307,1825106.3303154,0
+YUM.US,D,20181231,000000,85.4747,85.7279,85.0074,85.5959,1779454.3237797,0
+YUM.US,D,20190102,000000,84.823,85.242,84.1351,85.1494,1872208.0738973,0
+YUM.US,D,20190103,000000,84.7393,84.7393,82.6753,83.0074,2878350.9467136,0
+YUM.US,D,20190104,000000,83.9842,85.9872,83.8452,85.1681,2301053.2778962,0
+YUM.US,D,20190107,000000,85.1109,85.8748,84.8516,85.0744,2750358.1369053,0
+YUM.US,D,20190108,000000,85.3623,85.6146,83.7674,84.9069,2797151.4689673,0
+YUM.US,D,20190109,000000,85.307,85.4579,84.3766,84.8684,2448128.0359908,0
+YUM.US,D,20190110,000000,84.3569,86.2839,84.1351,85.4747,2927482.7279648,0
+YUM.US,D,20190111,000000,83.1001,84.6919,82.8851,84.6831,2519982.8475845,0
+YUM.US,D,20190114,000000,83.8157,84.2622,83.6314,83.8058,1513270.8337725,0
+YUM.US,D,20190115,000000,83.9842,84.3105,83.4885,84.1715,1645874.5987066,0
+YUM.US,D,20190116,000000,84.0394,84.4505,83.4836,83.6491,1564838.4573245,0
+YUM.US,D,20190117,000000,83.1651,84.7846,83.1651,84.4584,2181826.8626404,0
+YUM.US,D,20190118,000000,85.0843,86.3588,84.9354,86.0049,2192641.5560709,0
+YUM.US,D,20190122,000000,85.8472,86.8339,85.2135,85.7191,2091105.1792152,0
+YUM.US,D,20190123,000000,86.3391,87.0991,85.652,86.3972,1666366.7180874,0
+YUM.US,D,20190124,000000,86.5086,86.8162,86.0799,86.5175,2129728.6495329,0
+YUM.US,D,20190125,000000,87.1877,87.3819,86.1833,86.3302,1612927.3206725,0
+YUM.US,D,20190128,000000,86.3391,86.4622,85.3534,86.2208,1154796.2109277,0
+YUM.US,D,20190129,000000,86.6575,87.3169,85.7803,86.2937,1388176.4835449,0
+YUM.US,D,20190130,000000,86.6575,87.5042,86.3115,87.0222,1669062.2753525,0
+YUM.US,D,20190131,000000,86.8339,87.8118,86.135,87.513,2880720.8457618,0
+YUM.US,D,20190201,000000,87.9881,88.8831,87.3642,87.655,1607207.5043912,0
+YUM.US,D,20190204,000000,87.7102,88.3055,87.6254,88.1371,1794974.3219126,0
+YUM.US,D,20190205,000000,88.0847,88.6141,87.6835,87.9427,2027759.0762331,0
+YUM.US,D,20190206,000000,88.0453,88.1371,87.4016,88.0847,1872117.7823668,0
+YUM.US,D,20190207,000000,83.3416,88.2396,82.4308,88.0995,2849951.7240875,0
+YUM.US,D,20190208,000000,87.5317,88.1568,86.5825,87.9881,2106399.9557777,0
+YUM.US,D,20190211,000000,87.933,88.5096,86.7224,86.8437,2651326.5891379,0
+YUM.US,D,20190212,000000,87.6057,87.6057,86.6663,87.5781,2241023.6132652,0
+YUM.US,D,20190213,000000,87.9537,88.1399,86.8122,87.2992,1843322.9002249,0
+YUM.US,D,20190214,000000,86.9235,88.1301,86.0739,87.7841,1632635.222603,0
+YUM.US,D,20190215,000000,88.6278,88.8614,87.7841,88.0375,3059927.2145811,0
+YUM.US,D,20190219,000000,88.1598,88.6643,88.0178,88.412,2137922.859555,0
+YUM.US,D,20190220,000000,88.552,89.0478,88.2631,88.6003,2482720.8518058,0
+YUM.US,D,20190221,000000,88.4219,88.9344,88.0473,88.7472,1458862.5777998,0
+YUM.US,D,20190222,000000,88.8614,89.2341,88.3863,89.2252,2065602.3871466,0
+YUM.US,D,20190225,000000,89.515,89.515,87.1582,87.4589,2356800.6891528,0
+YUM.US,D,20190226,000000,87.3346,87.9063,86.9906,87.3258,1775536.2800622,0
+YUM.US,D,20190227,000000,87.1385,87.4105,86.5215,87.0921,1435094.600531,0
+YUM.US,D,20190228,000000,87.0458,88.686,86.9432,88.3923,2522316.2242159,0
+YUM.US,D,20190301,000000,88.8614,89.3621,88.8152,89.2055,1699555.4498773,0
+YUM.US,D,20190304,000000,89.6086,89.6086,88.6378,88.9916,2449678.2096833,0
+YUM.US,D,20190305,000000,89.1503,89.7476,88.7008,89.7289,1809798.3651025,0
+YUM.US,D,20190306,000000,89.8658,90.685,89.8057,90.3568,2071638.7310406,0
+YUM.US,D,20190307,000000,90.2168,90.3194,89.6924,90.3005,2032943.2304009,0
+YUM.US,D,20190308,000000,89.7023,90.4435,89.4312,90.4248,1915159.4506102,0
+YUM.US,D,20190311,000000,90.5815,91.4983,90.4919,91.4706,1567870.8324336,0
+YUM.US,D,20190312,000000,91.7052,91.7426,90.9285,91.6481,2002613.3922402,0
+YUM.US,D,20190313,000000,91.9654,92.5657,91.8255,92.266,2149525.8284822,0
+YUM.US,D,20190314,000000,91.9467,92.5933,91.7141,92.5835,1410954.2975127,0
+YUM.US,D,20190315,000000,92.685,94.408,92.3499,94.3794,4220659.3327565,0
+YUM.US,D,20190318,000000,94.3794,94.8426,93.4529,93.7604,1726818.4195352,0
+YUM.US,D,20190319,000000,93.1069,93.5455,92.266,92.826,2325820.5490702,0
+YUM.US,D,20190320,000000,91.8925,92.5983,91.6284,92.199,3131113.4630445,0
+YUM.US,D,20190321,000000,91.9654,92.8634,91.8432,92.7816,1084156.7842053,0
+YUM.US,D,20190322,000000,92.752,93.2567,92.3587,92.5736,1104805.1383692,0
+YUM.US,D,20190325,000000,92.5736,93.0782,92.3883,92.5736,1378834.860927,0
+YUM.US,D,20190326,000000,92.7146,92.7431,91.8629,92.3686,1455097.7253308,0
+YUM.US,D,20190327,000000,92.1902,92.9846,92.1902,92.5835,1629970.1006852,0
+YUM.US,D,20190328,000000,92.6209,92.9393,92.1902,92.7333,1697189.6088755,0
+YUM.US,D,20190329,000000,93.2567,93.6283,92.7717,93.3591,2519438.0548668,0
+YUM.US,D,20190401,000000,93.9398,94.2493,93.3691,94.0827,1277815.8849765,0
+YUM.US,D,20190402,000000,94.1921,94.1921,93.0605,93.7031,1025891.3552099,0
+YUM.US,D,20190403,000000,93.995,94.1823,93.4045,94.0443,1133439.7276816,0
+YUM.US,D,20190404,000000,94.0827,94.2591,93.4776,93.9576,920194.46636945,0
+YUM.US,D,20190405,000000,93.8363,94.0827,93.3958,93.4973,1710674.4967813,0
+YUM.US,D,20190408,000000,93.3149,93.4439,92.6032,93.1552,1432574.5537692,0
+YUM.US,D,20190409,000000,92.7333,93.0882,92.5903,93.0507,1061563.6113447,0
+YUM.US,D,20190410,000000,93.4342,93.9663,93.0832,93.5741,1269774.8662028,0
+YUM.US,D,20190411,000000,93.3591,94.2975,93.2853,94.2591,1250665.5261039,0
+YUM.US,D,20190412,000000,94.477,95.032,94.3794,94.8526,1275500.7695537,0
+YUM.US,D,20190415,000000,94.8329,95.5592,94.68,95.0704,1319274.915157,0
+YUM.US,D,20190416,000000,95.4055,95.4814,94.5981,95.0605,923175.10138805,0
+YUM.US,D,20190417,000000,95.2912,95.5208,94.7845,94.9481,983945.35947155,0
+YUM.US,D,20190418,000000,95.1305,96.7451,95.0408,96.6386,1348750.5345683,0
+YUM.US,D,20190422,000000,96.3429,96.678,96.0816,96.5125,890717.83244654,0
+YUM.US,D,20190423,000000,96.4484,97.4726,96.0816,96.265,1575868.2272095,0
+YUM.US,D,20190424,000000,96.5815,97.3266,96.4385,96.6583,1394696.749462,0
+YUM.US,D,20190425,000000,96.4287,96.9935,95.8728,96.7648,1132421.1580565,0
+YUM.US,D,20190426,000000,97.1777,97.6824,96.7845,97.374,1462872.942071,0
+YUM.US,D,20190429,000000,97.4332,97.4332,96.5322,97.1009,1575156.0400811,0
+YUM.US,D,20190430,000000,97.1877,97.7121,96.755,97.6529,2332056.7517453,0
+YUM.US,D,20190501,000000,94.9481,96.1014,94.1724,95.3503,2329065.9716109,0
+YUM.US,D,20190502,000000,95.0132,95.9584,94.6899,95.1669,1953675.3827005,0
+YUM.US,D,20190503,000000,95.4814,96.7944,95.443,96.0729,1838077.8753623,0
+YUM.US,D,20190506,000000,95.0033,95.9684,94.9935,95.787,1103072.3525925,0
+YUM.US,D,20190507,000000,95.0999,95.6707,94.0344,94.9186,1784194.1218759,0
+YUM.US,D,20190508,000000,94.6338,94.7944,93.9852,93.995,2242345.5218524,0
+YUM.US,D,20190509,000000,93.517,94.2975,92.9965,94.2296,1386310.7967514,0
+YUM.US,D,20190510,000000,93.9852,95.2616,93.7515,94.8811,1691649.3611435,0
+YUM.US,D,20190513,000000,93.8935,94.2691,92.9965,93.9201,1374874.2077233,0
+YUM.US,D,20190514,000000,93.9398,94.8132,93.9201,94.1724,1457461.5373095,0
+YUM.US,D,20190515,000000,94.1645,94.757,93.9486,94.2691,1146359.5326381,0
+YUM.US,D,20190516,000000,94.89,95.4814,94.4178,94.7481,1975291.5809106,0
+YUM.US,D,20190517,000000,94.2691,95.3109,94.0729,95.1492,1463435.9959971,0
+YUM.US,D,20190520,000000,94.9836,95.2045,94.5056,94.5794,1431202.9341146,0
+YUM.US,D,20190521,000000,95.0507,95.9397,94.8989,95.6046,2280989.2824017,0
+YUM.US,D,20190522,000000,95.5692,95.7476,95.1305,95.301,1257791.4554335,0
+YUM.US,D,20190523,000000,95.1305,95.4154,94.5243,95.232,1208338.0740119,0
+YUM.US,D,20190524,000000,95.6322,95.9112,94.7944,94.8613,1076100.5477577,0
+YUM.US,D,20190528,000000,95.032,95.6322,93.3751,93.7417,3947717.1666112,0
+YUM.US,D,20190529,000000,93.5455,93.6834,92.9432,93.5987,1063019.4354604,0
+YUM.US,D,20190530,000000,93.8166,95.4814,93.8166,95.3868,1558929.9418893,0
+YUM.US,D,20190531,000000,94.7658,96.2256,94.6238,96.13,2783189.7606194,0
+YUM.US,D,20190603,000000,96.0235,98.0156,95.651,97.7801,2203910.7506885,0
+YUM.US,D,20190604,000000,98.6288,100.571,98.3232,100.472,2663382.0302291,0
+YUM.US,D,20190605,000000,100.718,101.063,99.94,100.788,1443898.5320121,0
+YUM.US,D,20190606,000000,100.975,102.01,100.935,101.842,1701613.8938707,0
+YUM.US,D,20190607,000000,102.188,102.976,101.971,102.452,1403409.3749011,0
+YUM.US,D,20190610,000000,102.936,102.936,101.379,102.058,1234431.3118195,0
+YUM.US,D,20190611,000000,102.492,102.669,100.748,101.034,1918055.8811678,0
+YUM.US,D,20190612,000000,101.477,102.847,101.438,102.335,1752814.2642311,0
+YUM.US,D,20190613,000000,102.434,102.819,101.971,102.365,1249318.2547272,0
+YUM.US,D,20190614,000000,102.562,103.42,102.482,103.113,1158653.3839503,0
+YUM.US,D,20190617,000000,103.242,103.537,102.424,102.542,878354.99434691,0
+YUM.US,D,20190618,000000,103.183,103.233,101.951,102.118,1118772.9337864,0
+YUM.US,D,20190619,000000,102.335,103.084,101.694,102.819,987534.70143746,0
+YUM.US,D,20190620,000000,103.123,103.971,103.064,103.912,1195121.017163,0
+YUM.US,D,20190621,000000,103.971,104.316,103.39,103.567,2212682.2177991,0
+YUM.US,D,20190624,000000,103.902,103.991,103.33,103.952,1090149.5041014,0
+YUM.US,D,20190625,000000,103.952,104.543,103.213,103.607,1640395.2216694,0
+YUM.US,D,20190626,000000,103.665,103.784,102.867,103.42,1610960.1827212,0
+YUM.US,D,20190627,000000,103.537,103.971,103.153,103.852,1715264.1471639,0
+YUM.US,D,20190628,000000,103.962,104.069,102.622,103.962,4121438.0713238,0
+YUM.US,D,20190701,000000,103.754,103.892,102.118,102.847,1903847.6465062,0
+YUM.US,D,20190702,000000,103.006,104.247,102.769,104.169,1686526.0776704,0
+YUM.US,D,20190703,000000,104.256,104.573,103.764,104.238,1117013.7707088,0
+YUM.US,D,20190705,000000,103.981,104.119,103.103,103.537,1363799.7993287,0
+YUM.US,D,20190708,000000,103.587,103.764,103.026,103.36,1331803.118644,0
+YUM.US,D,20190709,000000,103.153,103.962,103.153,103.784,1188631.1865932,0
+YUM.US,D,20190710,000000,103.971,104.276,103.4,104.238,1195986.3955397,0
+YUM.US,D,20190711,000000,104.366,104.75,103.872,104.74,962845.54765504,0
+YUM.US,D,20190712,000000,104.66,105.046,103.824,104.306,1551789.8093975,0
+YUM.US,D,20190715,000000,104.543,105.311,104.463,105.124,1239532.2760377,0
+YUM.US,D,20190716,000000,105.037,105.331,104.435,104.78,980224.13100041,0
+YUM.US,D,20190717,000000,104.77,105.281,104.613,104.997,950552.71085436,0
+YUM.US,D,20190718,000000,105.411,106.484,105.184,106.209,1259930.0458417,0
+YUM.US,D,20190719,000000,106.574,106.701,105.647,105.696,1477384.5156945,0
+YUM.US,D,20190722,000000,105.785,106.701,105.568,106.396,1661787.2128206,0
+YUM.US,D,20190723,000000,106.564,106.633,105.281,106.071,1072208.8813413,0
+YUM.US,D,20190724,000000,106.08,106.623,105.351,105.825,955526.86112536,0
+YUM.US,D,20190725,000000,105.715,106.1,105.401,106.041,939549.31827037,0
+YUM.US,D,20190726,000000,106.859,107.422,106.514,107.095,937123.62108539,0
+YUM.US,D,20190729,000000,106.771,107.225,106.189,107.165,914947.41248374,0
+YUM.US,D,20190730,000000,106.948,107.066,105.874,106.357,1215095.7356385,0
+YUM.US,D,20190731,000000,106.406,106.613,105.084,105.686,1795594.1884873,0
+YUM.US,D,20190801,000000,109.087,112.458,108.703,109.846,3626759.1819513,0
+YUM.US,D,20190802,000000,109.62,110.526,108.801,110.24,1878416.8847598,0
+YUM.US,D,20190805,000000,109.905,109.905,106.83,108.092,2020219.2261792,0
+YUM.US,D,20190806,000000,108.377,109.441,106.751,108.998,1749913.7756272,0
+YUM.US,D,20190807,000000,108.643,109.274,107.716,109.196,2132435.3664252,0
+YUM.US,D,20190808,000000,109.58,111.462,109.58,110.211,2526494.997409,0
+YUM.US,D,20190809,000000,110.378,111.886,110.092,111.788,1763156.1952658,0
+YUM.US,D,20190812,000000,111.384,111.542,108.594,109.451,1072214.9684108,0
+YUM.US,D,20190813,000000,109.481,110.034,108.347,110.034,1695930.6000061,0
+YUM.US,D,20190814,000000,109.6,109.837,108.506,108.545,1504536.9035904,0
+YUM.US,D,20190815,000000,108.643,109.521,108.357,109.324,1457921.1110546,0
+YUM.US,D,20190816,000000,109.777,109.994,108.525,108.988,1486049.4590894,0
+YUM.US,D,20190819,000000,109.865,110.112,108.722,109.787,1126468.0041119,0
+YUM.US,D,20190820,000000,109.885,110.969,109.423,109.895,1090888.0685308,0
+YUM.US,D,20190821,000000,110.329,110.832,109.53,110.516,1129923.4305494,0
+YUM.US,D,20190822,000000,110.822,111.226,109.925,110.585,883338.27522213,0
+YUM.US,D,20190823,000000,110.28,110.644,108.337,108.693,1909895.1500277,0
+YUM.US,D,20190826,000000,109.521,110.565,109.314,110.516,1199144.5700845,0
+YUM.US,D,20190827,000000,110.832,111.393,109.994,110.27,1464325.7226518,0
+YUM.US,D,20190828,000000,110.378,110.664,109.767,110.26,932950.93496166,0
+YUM.US,D,20190829,000000,110.841,110.979,109.698,110.585,1147205.6352948,0
+YUM.US,D,20190830,000000,111.148,111.148,109.668,110.102,1224647.3621532,0
+YUM.US,D,20190903,000000,110.112,110.762,109.61,110.034,1445672.9127634,0
+YUM.US,D,20190904,000000,110.901,111.138,109.423,111.138,1353440.6215974,0
+YUM.US,D,20190905,000000,111.778,112.28,111.148,111.384,1458718.5171556,0
+YUM.US,D,20190906,000000,111.226,112.586,110.999,112.379,1771420.4065868,0
+YUM.US,D,20190909,000000,112.734,112.734,110.507,111.058,1865512.2974771,0
+YUM.US,D,20190910,000000,110.408,110.467,107.342,108.653,2003963.7071516,0
+YUM.US,D,20190911,000000,108.357,109.264,106.682,107.263,2100263.1752372,0
+YUM.US,D,20190912,000000,108.367,109.294,106.652,106.781,2088119.4716386,0
+YUM.US,D,20190913,000000,106.691,107.342,104.346,104.997,2627602.2358669,0
+YUM.US,D,20190916,000000,104.149,105.321,103.872,104.198,1845678.5961109,0
+YUM.US,D,20190917,000000,104.66,106.416,104.533,106.327,2244719.4789469,0
+YUM.US,D,20190918,000000,106.869,108.052,106.662,108.023,2131317.3746653,0
+YUM.US,D,20190919,000000,107.619,108.17,107.302,107.559,1029940.2709211,0
+YUM.US,D,20190920,000000,107.786,108.299,105.844,105.874,3502755.431671,0
+YUM.US,D,20190923,000000,105.578,107.953,105.104,107.076,1749456.2309053,0
+YUM.US,D,20190924,000000,107.816,107.953,105.508,105.815,3713946.307036,0
+YUM.US,D,20190925,000000,105.735,105.844,104.66,105.104,2560680.994081,0
+YUM.US,D,20190926,000000,105.568,107.283,105.568,106.337,1583884.8977053,0
+YUM.US,D,20190927,000000,106.81,106.948,105.775,106.514,980950.52129085,0
+YUM.US,D,20190930,000000,106.652,107.273,106.258,106.928,1342038.5259628,0
+YUM.US,D,20191001,000000,106.898,106.918,105.903,106.416,1125903.9356741,0
+YUM.US,D,20191002,000000,105.933,106.239,105.056,106.219,1565110.3464276,0
+YUM.US,D,20191003,000000,106.219,107.579,105.805,107.155,1443527.2207742,0
+YUM.US,D,20191004,000000,107.283,108.377,107.185,108.102,1463010.9156456,0
+YUM.US,D,20191007,000000,107.895,108.033,107.145,107.165,1078384.2133217,0
+YUM.US,D,20191008,000000,106.918,106.918,105.401,106.15,1538122.3094075,0
+YUM.US,D,20191009,000000,106.623,107.332,106.367,106.83,1032400.4614996,0
+YUM.US,D,20191010,000000,106.524,108.062,106.455,107.776,925470.94109095,0
+YUM.US,D,20191011,000000,108.23,108.584,107.49,107.895,1883396.1075886,0
+YUM.US,D,20191014,000000,107.47,108.19,106.248,106.347,1117116.2363783,0
+YUM.US,D,20191015,000000,106.869,107.018,104.208,104.937,1904646.0671188,0
+YUM.US,D,20191016,000000,104.573,105.291,104.169,105.084,1371464.4343068,0
+YUM.US,D,20191017,000000,105.272,105.903,103.942,104.049,1433452.1062848,0
+YUM.US,D,20191018,000000,103.685,106.159,103.291,105.874,2071097.9963691,0
+YUM.US,D,20191021,000000,106.396,106.731,104.947,105.883,1344620.457931,0
+YUM.US,D,20191022,000000,105.874,105.874,103.764,103.794,1956760.5124118,0
+YUM.US,D,20191023,000000,103.814,104.376,101.901,103.006,1984600.739158,0
+YUM.US,D,20191024,000000,103.33,103.478,102.502,102.709,1629207.1879781,0
+YUM.US,D,20191025,000000,102.602,103.4,102.375,102.857,1045647.953696,0
+YUM.US,D,20191028,000000,103.4,104.366,103.223,103.223,2256939.2709139,0
+YUM.US,D,20191029,000000,103.488,104.198,103.203,103.42,2147973.6257665,0
+YUM.US,D,20191030,000000,96.611,97.6727,92.1408,97.4232,9568381.17341,0
+YUM.US,D,20191031,000000,97.1295,97.4232,94.4277,95.8728,4173255.2647241,0
+YUM.US,D,20191101,000000,96.0816,96.3715,93.5011,93.9398,3149013.5053413,0
+YUM.US,D,20191104,000000,93.7978,94.6613,92.5638,92.8083,3254369.5182913,0
+YUM.US,D,20191105,000000,92.9502,93.0438,91.3809,92.3184,2624363.9149072,0
+YUM.US,D,20191106,000000,92.5262,94.9284,91.8176,94.3538,4495116.1646889,0
+YUM.US,D,20191107,000000,94.3636,94.6238,92.9689,93.9486,2792716.0243447,0
+YUM.US,D,20191108,000000,93.8166,94.4474,92.9018,93.2321,2509627.7278995,0
+YUM.US,D,20191111,000000,93.1947,93.8748,93.0261,93.166,2491071.2966111,0
+YUM.US,D,20191112,000000,93.5445,94.1823,91.9971,92.7037,2405845.2224083,0
+YUM.US,D,20191113,000000,93.0527,93.7328,92.5262,92.7431,2021915.489539,0
+YUM.US,D,20191114,000000,92.6199,93.1099,91.9684,92.4868,2376750.044839,0
+YUM.US,D,20191115,000000,92.9787,93.1947,92.2423,92.6475,2732326.2081032,0
+YUM.US,D,20191118,000000,92.9886,93.3553,92.2987,92.6475,2637015.8888068,0
+YUM.US,D,20191119,000000,92.6939,92.8831,91.9497,92.4593,2448246.7338455,0
+YUM.US,D,20191120,000000,92.7826,93.7407,92.4868,92.894,2359685.9600832,0
+YUM.US,D,20191121,000000,93.2548,93.8708,92.6347,92.685,2567446.7718001,0
+YUM.US,D,20191122,000000,93.0842,93.4814,92.1665,92.4198,1630781.7099485,0
+YUM.US,D,20191125,000000,92.2987,92.9906,92.2799,92.7924,2171665.5146669,0
+YUM.US,D,20191126,000000,92.8378,94.4573,92.7629,94.4375,4991549.1445811,0
+YUM.US,D,20191127,000000,94.4671,95.6805,94.2691,95.2813,2446573.804252,0
+YUM.US,D,20191129,000000,95.5011,95.8057,94.8032,95.3109,1035778.7850572,0
+YUM.US,D,20191202,000000,95.3503,95.579,94.6238,95.2045,1492330.3002739,0
+YUM.US,D,20191203,000000,95.0901,95.5011,93.8975,94.1537,2050171.6660326,0
+YUM.US,D,20191204,000000,93.9645,94.3538,93.5297,93.9172,1696503.7990482,0
+YUM.US,D,20191205,000000,93.9546,94.1635,93.0458,93.2735,2307514.7021417,0
+YUM.US,D,20191206,000000,93.9269,94.2878,93.3494,93.511,2061001.5771365,0
+YUM.US,D,20191209,000000,93.4242,93.987,93.2833,93.7091,1904181.4208157,0
+YUM.US,D,20191210,000000,93.9733,94.1211,93.4145,93.9546,1874991.8936696,0
+YUM.US,D,20191211,000000,94.3538,94.5894,93.7091,94.1448,1770090.3819071,0
+YUM.US,D,20191212,000000,94.1537,94.9481,93.7575,94.5145,1604322.233461,0
+YUM.US,D,20191213,000000,94.2296,94.8329,93.6333,94.7757,1266666.4027251,0
+YUM.US,D,20191216,000000,95.0802,95.8638,94.7293,95.5208,1569593.4730944,0
+YUM.US,D,20191217,000000,94.0364,95.2616,93.4145,94.3163,2428006.2133363,0
+YUM.US,D,20191218,000000,94.1803,94.408,92.8111,93.4814,2806875.5624504,0
+YUM.US,D,20191219,000000,93.3404,94.7757,93.2212,94.5056,1909765.2925455,0
+YUM.US,D,20191220,000000,95.0507,95.6608,94.5707,95.232,2556290.1879677,0
+YUM.US,D,20191223,000000,95.5011,95.5208,94.4622,94.4957,1273363.193657,0
+YUM.US,D,20191224,000000,94.4277,95.1098,94.2296,94.9836,693301.99529882,0
+YUM.US,D,20191226,000000,95.2518,96.3991,95.0132,96.3715,1243286.983391,0
+YUM.US,D,20191227,000000,96.4188,96.755,96.1882,96.474,1194039.5478199,0
+YUM.US,D,20191230,000000,96.2256,96.2256,95.0999,95.2813,1252500.77755,0
+YUM.US,D,20191231,000000,95.3109,95.777,94.89,95.369,1342537.6656596,0
+YUM.US,D,20200102,000000,95.5307,96.7451,95.443,96.7264,1446971.4875844,0
+YUM.US,D,20200103,000000,96.0138,96.5716,95.0132,96.4287,1209950.1329107,0
+YUM.US,D,20200106,000000,96.0235,96.3814,95.6805,96.3715,1535919.8047699,0
+YUM.US,D,20200107,000000,96.3331,96.7944,96.13,96.542,1487459.6301839,0
+YUM.US,D,20200108,000000,95.1197,97.502,94.9935,96.7076,1607093.8790943,0
+YUM.US,D,20200109,000000,97.1108,98.4809,96.9541,97.4823,1890795.9550447,0
+YUM.US,D,20200110,000000,97.2576,97.4134,96.13,96.275,1544609.0964425,0
+YUM.US,D,20200113,000000,96.3231,96.6189,94.9383,94.9935,1657970.6202611,0
+YUM.US,D,20200114,000000,94.8526,95.5948,94.5894,95.3592,2138267.7934919,0
+YUM.US,D,20200115,000000,95.4913,96.3715,95.3868,95.8541,1697512.2235574,0
+YUM.US,D,20200116,000000,96.1398,96.8624,95.9299,96.7164,1258841.4749176,0
+YUM.US,D,20200117,000000,97.7318,99.9887,97.6824,99.7916,4288747.2628581,0
+YUM.US,D,20200121,000000,99.1116,100.009,98.9441,99.9798,3690878.3427566,0
+YUM.US,D,20200122,000000,100.364,101.3,100.274,100.817,2134450.1864207,0
+YUM.US,D,20200123,000000,100.177,100.433,99.5157,100.334,2248308.8209128,0
+YUM.US,D,20200124,000000,100.443,100.551,98.5696,99.3879,2396418.3808178,0
+YUM.US,D,20200127,000000,98.1064,99.1908,97.168,98.8259,1937055.6540161,0
+YUM.US,D,20200128,000000,99.171,99.4959,98.7569,99.2404,1766625.8248653,0
+YUM.US,D,20200129,000000,99.3087,101.123,99.1512,100.945,1480673.5622331,0
+YUM.US,D,20200130,000000,99.8504,100.965,99.1908,100.915,1563279.1530278,0
+YUM.US,D,20200131,000000,100.896,101.132,99.7429,100.147,2236485.7029732,0
+YUM.US,D,20200203,000000,100.177,101.152,99.6443,100.758,1765036.0852213,0
+YUM.US,D,20200204,000000,101.083,101.142,100.216,101.024,1685291.417079,0
+YUM.US,D,20200205,000000,101.694,101.891,100.107,101.093,1916848.612389,0
+YUM.US,D,20200206,000000,96.5617,98.5499,95.7179,98.2049,3455684.1234365,0
+YUM.US,D,20200207,000000,96.3429,97.158,95.3868,96.6012,2531696.3982737,0
+YUM.US,D,20200210,000000,96.8624,97.7219,96.611,97.3937,1761781.5320764,0
+YUM.US,D,20200211,000000,97.6529,98.747,97.3641,98.5105,2360096.8372725,0
+YUM.US,D,20200212,000000,98.9935,99.9698,98.264,99.7329,1884604.3908791,0
+YUM.US,D,20200213,000000,99.5059,100.481,99.2492,99.8802,1193542.4371463,0
+YUM.US,D,20200214,000000,99.8603,100.541,99.5059,100.127,1314089.7464777,0
+YUM.US,D,20200218,000000,100.019,100.039,98.5006,98.9344,2034404.1270744,0
+YUM.US,D,20200219,000000,99.3285,100.403,99.1215,100.039,1972011.6649764,0
+YUM.US,D,20200220,000000,99.7329,100.029,97.158,98.7766,1278932.8622249,0
+YUM.US,D,20200221,000000,98.4711,98.7963,97.9082,98.4317,1067581.6940303,0
+YUM.US,D,20200224,000000,96.8861,97.6184,95.2133,95.3404,1618443.2201268,0
+YUM.US,D,20200225,000000,95.7959,96.3814,92.751,93.1503,2512406.4751139,0
+YUM.US,D,20200226,000000,93.4824,94.538,92.6919,92.7214,3556774.1151974,0
+YUM.US,D,20200227,000000,91.0961,91.9517,88.1074,88.1271,4048822.3760458,0
+YUM.US,D,20200228,000000,86.1981,87.2351,83.2686,84.8763,4459243.0352615,0
+YUM.US,D,20200302,000000,84.8763,88.0138,84.8379,87.9951,2533065.9889051,0
+YUM.US,D,20200303,000000,87.9951,90.0403,85.5889,86.8339,2556298.3040603,0
+YUM.US,D,20200304,000000,87.9852,90.2404,86.5026,89.9921,2544987.5144681,0
+YUM.US,D,20200305,000000,87.9576,88.2819,85.5219,86.4652,2283546.8660919,0
+YUM.US,D,20200306,000000,83.8581,85.4844,82.7649,85.0183,2696434.8174674,0
+YUM.US,D,20200309,000000,80.1785,83.0114,78.9315,79.5979,3971218.3273348,0
+YUM.US,D,20200310,000000,81.8611,82.7561,79.309,82.5264,3642741.7973643,0
+YUM.US,D,20200311,000000,79.797,79.9785,75.4807,77.0006,2926508.7968492,0
+YUM.US,D,20200312,000000,71.875,78.3047,70.9523,74.6044,5543667.6505235,0
+YUM.US,D,20200313,000000,77.7734,78.2199,72.1392,74.6142,3948030.650689,0
+YUM.US,D,20200316,000000,67.471,68.4615,63.7933,66.4083,5232165.9282901,0
+YUM.US,D,20200317,000000,67.807,68.3767,57.9638,62.2802,6487783.2854102,0
+YUM.US,D,20200318,000000,58.8667,59.6554,55.0886,57.7165,5986736.3068576,0
+YUM.US,D,20200319,000000,56.5642,63.4206,54.3573,59.5332,4800076.3162621,0
+YUM.US,D,20200320,000000,60.9002,61.7578,54.8816,55.2345,4634996.0066666,0
+YUM.US,D,20200323,000000,54.4351,55.3567,52.2577,53.751,4755990.7156042,0
+YUM.US,D,20200324,000000,58.9141,66.7307,58.5611,66.2457,5549083.1133314,0
+YUM.US,D,20200325,000000,66.9583,72.6843,62.4518,69.2974,5447784.1321852,0
+YUM.US,D,20200326,000000,70.5059,72.4555,68.2713,72.0376,5127852.8332432,0
+YUM.US,D,20200327,000000,68.699,69.0707,64.7139,65.1713,4206148.7736445,0
+YUM.US,D,20200330,000000,64.7819,68.4714,64.6676,67.2058,4494924.4220006,0
+YUM.US,D,20200331,000000,66.6922,68.4054,64.7326,65.1713,3993136.8499953,0
+YUM.US,D,20200401,000000,61.813,64.838,61.1003,64.3343,3487383.5522286,0
+YUM.US,D,20200402,000000,64.0111,65.5616,61.3822,62.8125,3574921.6983195,0
+YUM.US,D,20200403,000000,62.4902,62.8509,59.1142,60.1965,2767210.1887412,0
+YUM.US,D,20200406,000000,63.2876,67.6898,63.2127,67.0461,3873649.7052639,0
+YUM.US,D,20200407,000000,70.3649,71.8,66.569,67.8543,4110061.3384786,0
+YUM.US,D,20200408,000000,68.6803,71.9518,67.3891,71.6749,3871709.9591252,0
+YUM.US,D,20200409,000000,73.7863,78.075,73.2264,76.4308,4416331.2245002,0
+YUM.US,D,20200413,000000,75.869,76.2032,71.4857,73.2845,2118264.668692,0
+YUM.US,D,20200414,000000,74.4624,76.4702,73.597,75.9745,2631863.1844979,0
+YUM.US,D,20200415,000000,73.4068,74.6329,72.7315,73.8355,2005952.1498461,0
+YUM.US,D,20200416,000000,73.7774,76.2614,72.9405,76.1834,2499155.9393828,0
+YUM.US,D,20200417,000000,79.0656,80.8045,78.0662,80.0435,3498133.3169179,0
+YUM.US,D,20200420,000000,78.7522,80.0079,77.6009,78.0484,1921714.209921,0
+YUM.US,D,20200421,000000,76.1637,77.7636,75.9844,77.2204,2911560.9832467,0
+YUM.US,D,20200422,000000,78.9315,83.177,78.6477,82.5363,3074035.0125963,0
+YUM.US,D,20200423,000000,82.4328,83.0548,80.4071,81.4156,2217613.7585838,0
+YUM.US,D,20200424,000000,81.5762,82.1656,80.1016,81.6798,2242004.645962,0
+YUM.US,D,20200427,000000,82.831,84.3629,82.7177,83.8679,1934945.4699322,0
+YUM.US,D,20200428,000000,85.7042,86.0365,82.9365,83.9448,2803261.8722065,0
+YUM.US,D,20200429,000000,86.0936,86.0936,82.0238,83.173,3429386.9688015,0
+YUM.US,D,20200430,000000,81.9665,84.4298,81.4609,82.1942,2439207.4356781,0
+YUM.US,D,20200501,000000,80.2534,80.7404,78.693,79.7034,2240346.9340421,0
+YUM.US,D,20200504,000000,78.419,79.5545,77.181,79.0184,1990476.7902226,0
+YUM.US,D,20200505,000000,80.2908,80.7216,78.6279,79.1987,2029303.162856,0
+YUM.US,D,20200506,000000,79.6945,80.2267,78.8183,79.0922,1514536.9442229,0
+YUM.US,D,20200507,000000,80.3599,81.2893,79.9222,80.4535,1970634.9727639,0
+YUM.US,D,20200508,000000,81.8237,82.3361,80.8271,81.9567,2049781.0790746,0
+YUM.US,D,20200511,000000,81.4253,82.965,81.1395,82.1361,1877027.0038968,0
+YUM.US,D,20200512,000000,82.8221,83.3367,79.8739,79.8828,2025715.8499132,0
+YUM.US,D,20200513,000000,79.3022,79.6747,75.3841,76.4999,2953857.9999913,0
+YUM.US,D,20200514,000000,75.319,79.3988,73.7774,79.2075,2822484.8376022,0
+YUM.US,D,20200515,000000,78.5334,81.1297,78.075,80.7404,4204476.8585626,0
+YUM.US,D,20200518,000000,83.4589,84.1054,81.7674,82.5087,2681513.3811659,0
+YUM.US,D,20200519,000000,81.9862,83.8581,81.2716,82.6023,2173068.5841805,0
+YUM.US,D,20200520,000000,84.1154,84.1154,82.8684,83.7714,2790531.7809155,0
+YUM.US,D,20200521,000000,83.7358,83.9448,82.4407,83.6974,2351160.0047746,0
+YUM.US,D,20200522,000000,84.0857,84.1351,81.8709,82.9749,2363784.5868616,0
+YUM.US,D,20200526,000000,85.3997,86.4829,83.5722,83.7358,3870473.2695106,0
+YUM.US,D,20200527,000000,85.0468,86.1981,84.4061,85.8177,4827463.0563327,0
+YUM.US,D,20200528,000000,86.62,87.2902,84.3459,86.8497,4253148.0515569,0
+YUM.US,D,20200529,000000,86.3056,86.9168,84.6131,85.7783,15283144.172681,0
+YUM.US,D,20200601,000000,85.932,87.3268,85.4824,86.5333,2106849.384407,0
+YUM.US,D,20200602,000000,87.175,88.4287,86.8014,88.1498,2598595.320805,0
+YUM.US,D,20200603,000000,89.1433,91.6391,88.83,90.3972,2789971.7705238,0
+YUM.US,D,20200604,000000,90.2523,91.4283,89.6609,90.8072,2653889.245386,0
+YUM.US,D,20200605,000000,93.4459,93.9526,91.3149,92.27,3894534.4406257,0
+YUM.US,D,20200608,000000,92.2513,92.6012,91.305,91.7623,2874587.1087563,0
+YUM.US,D,20200609,000000,90.8172,92.1084,89.7753,91.3523,2158503.2414431,0
+YUM.US,D,20200610,000000,91.2291,91.5051,89.2923,89.9458,2530006.2219834,0
+YUM.US,D,20200611,000000,87.9596,88.83,85.8935,86.6791,2657500.9066066,0
+YUM.US,D,20200612,000000,88.7609,88.896,85.723,87.2617,1889634.3392869,0
+YUM.US,D,20200615,000000,85.5298,87.8542,84.623,87.4145,1706121.3688154,0
+YUM.US,D,20200616,000000,90.1774,90.1774,86.898,87.8156,1927330.5460215,0
+YUM.US,D,20200617,000000,88.3025,88.409,86.8644,87.242,1448406.0069569,0
+YUM.US,D,20200618,000000,86.7344,87.0034,85.6835,86.1617,1494059.0280041,0
+YUM.US,D,20200619,000000,87.4539,87.8739,84.0286,84.3746,4326359.2651317,0
+YUM.US,D,20200622,000000,84.1261,84.5944,83.3791,83.9547,2321978.5937211,0
+YUM.US,D,20200623,000000,85.0428,85.3584,83.8571,84.0483,2190641.953749,0
+YUM.US,D,20200624,000000,83.59,83.6856,81.2115,82.7492,2979401.3725231,0
+YUM.US,D,20200625,000000,82.5185,82.8625,81.1139,82.2139,1685457.7969778,0
+YUM.US,D,20200626,000000,82.0228,82.6624,80.4644,81.0547,4858286.9616323,0
+YUM.US,D,20200629,000000,81.2766,83.3416,80.6073,83.1503,1351786.9677238,0
+YUM.US,D,20200630,000000,82.1272,83.5614,81.7743,83.0834,2140970.4523378,0
+YUM.US,D,20200701,000000,83.3327,83.8088,81.803,82.6427,2053761.0079984,0
+YUM.US,D,20200702,000000,83.8768,84.7176,82.5531,82.7492,1823650.5061998,0
+YUM.US,D,20200706,000000,83.7901,84.8428,82.5776,84.6131,1346214.2556213,0
+YUM.US,D,20200707,000000,84.1164,84.3065,82.8625,83.036,1371109.3552542,0
+YUM.US,D,20200708,000000,83.1031,83.6087,82.2711,82.7394,1531465.0844273,0
+YUM.US,D,20200709,000000,82.8063,83.4028,81.9163,82.5776,1895577.3481156,0
+YUM.US,D,20200710,000000,82.4041,83.59,81.9212,83.3978,1074088.7712969,0
+YUM.US,D,20200713,000000,83.8187,85.6461,83.2124,83.5801,2396784.6194978,0
+YUM.US,D,20200714,000000,83.2745,84.5461,82.9789,84.2968,1529192.5784907,0
+YUM.US,D,20200715,000000,85.6835,86.698,84.7846,86.3717,2377520.0591274,0
+YUM.US,D,20200716,000000,85.9419,86.4199,85.4737,85.7389,1881503.0289826,0
+YUM.US,D,20200717,000000,86.0858,86.9936,85.4914,86.5816,1354237.0131867,0
+YUM.US,D,20200720,000000,86.3717,87.2045,85.723,86.9078,1400864.9798613,0
+YUM.US,D,20200721,000000,87.6728,88.0552,86.8881,87.032,1499471.4472773,0
+YUM.US,D,20200722,000000,86.7254,90.062,86.6693,89.4973,2449689.3693106,0
+YUM.US,D,20200723,000000,89.2301,90.0433,88.2937,88.7806,1624800.1496796,0
+YUM.US,D,20200724,000000,88.9236,89.3504,88.1498,89.0399,1069658.3992321,0
+YUM.US,D,20200727,000000,88.9236,90.0148,88.4938,89.2597,2315244.2658609,0
+YUM.US,D,20200728,000000,89.5357,89.8422,88.2553,88.6673,2271131.2733901,0
+YUM.US,D,20200729,000000,88.6673,91.2371,88.5904,90.6555,2905976.0970052,0
+YUM.US,D,20200730,000000,89.0498,90.0522,86.5816,87.6047,4041062.3769793,0
+YUM.US,D,20200731,000000,87.5377,87.8156,86.1903,87.041,2003196.736398,0
+YUM.US,D,20200803,000000,87.2331,88.3993,86.8014,86.9168,1815200.6392596,0
+YUM.US,D,20200804,000000,86.5333,88.3361,86.4101,87.7772,1382565.2200024,0
+YUM.US,D,20200805,000000,88.1695,88.4554,86.7925,86.9936,1305125.5221671,0
+YUM.US,D,20200806,000000,86.4298,87.444,86.1942,86.9836,1249804.2057734,0
+YUM.US,D,20200807,000000,86.553,87.2992,86.0769,86.8202,1296793.3385702,0
+YUM.US,D,20200810,000000,86.9462,87.7191,86.898,87.3169,1137594.1525969,0
+YUM.US,D,20200811,000000,88.0355,89.7653,88.0178,88.6191,1494963.9723324,0
+YUM.US,D,20200812,000000,89.1917,89.6648,88.4604,89.0596,1244130.0425131,0
+YUM.US,D,20200813,000000,88.8684,89.5949,88.484,88.685,1277458.7769008,0
+YUM.US,D,20200814,000000,88.6003,89.0596,87.9684,88.5707,817008.49368664,0
+YUM.US,D,20200817,000000,88.7609,89.9556,88.4751,89.4786,1254533.858754,0
+YUM.US,D,20200818,000000,90.205,90.7214,89.4786,90.7214,1530861.4500378,0
+YUM.US,D,20200819,000000,90.9512,91.2371,89.4115,89.795,1334648.8236226,0
+YUM.US,D,20200820,000000,88.9709,91.305,88.9048,91.1719,1408618.8918584,0
+YUM.US,D,20200821,000000,91.2192,92.0837,91.1237,91.8689,1545099.1055351,0
+YUM.US,D,20200824,000000,92.1567,92.6997,90.9797,92.3084,1505803.0140407,0
+YUM.US,D,20200825,000000,92.9038,93.0251,92.1173,92.682,1228130.1804033,0
+YUM.US,D,20200826,000000,92.3381,92.3381,91.0794,91.5781,1583997.5084906,0
+YUM.US,D,20200827,000000,92.5874,92.8664,91.7131,91.7131,1729956.3038485,0
+YUM.US,D,20200828,000000,92.2513,93.7594,91.7989,93.6146,1579206.9848154,0
+YUM.US,D,20200831,000000,93.3553,93.4853,91.9527,92.0779,1510937.4571412,0
+YUM.US,D,20200901,000000,91.8284,92.3863,91.1937,92.3666,1684532.5624179,0
+YUM.US,D,20200902,000000,92.3282,94.7678,92.1271,94.1241,1950006.9088314,0
+YUM.US,D,20200903,000000,94.547,94.6662,91.6264,92.5401,1588864.1205343,0
+YUM.US,D,20200904,000000,93.0872,93.4222,90.5884,91.4736,2107923.752169,0
+YUM.US,D,20200908,000000,91.2606,92.3479,89.7821,89.9931,2399445.683369,0
+YUM.US,D,20200909,000000,90.4071,91.1039,89.6333,89.7141,1242248.1235344,0
+YUM.US,D,20200910,000000,89.7052,90.8389,88.485,88.7146,1701076.202734,0
+YUM.US,D,20200911,000000,88.9935,89.7526,87.8985,88.6398,1297601.9042985,0
+YUM.US,D,20200914,000000,89.4844,90.476,88.894,89.2144,1559083.1331377,0
+YUM.US,D,20200915,000000,89.5318,90.6081,89.4362,89.8394,1240275.913025,0
+YUM.US,D,20200916,000000,90.1567,91.6944,89.9349,91.0794,1687476.6750197,0
+YUM.US,D,20200917,000000,90.0029,90.9068,89.312,90.0226,1306077.1340281,0
+YUM.US,D,20200918,000000,89.6383,90.6673,88.4367,88.485,2889530.8643124,0
+YUM.US,D,20200921,000000,86.8417,87.514,84.6141,85.8246,1788071.5851303,0
+YUM.US,D,20200922,000000,85.8541,87.2459,85.3534,87.0261,1283874.5481252,0
+YUM.US,D,20200923,000000,87.1987,87.8176,86.0749,86.2376,1828146.8215171,0
+YUM.US,D,20200924,000000,86.1508,87.8807,85.6136,87.7743,1718337.1027362,0
+YUM.US,D,20200925,000000,87.4579,88.1291,86.1991,87.7841,1202115.0599874,0
+YUM.US,D,20200928,000000,88.2641,88.8122,87.794,88.2641,1764253.896794,0
+YUM.US,D,20200929,000000,87.9754,88.2641,86.689,87.1405,1678692.0192586,0
+YUM.US,D,20200930,000000,87.5337,88.8841,87.1887,87.7072,1806295.2566207,0
+YUM.US,D,20201001,000000,88.5234,88.8704,87.6205,88.2069,1354004.6900352,0
+YUM.US,D,20201002,000000,87.0527,91.5584,86.7758,91.4243,2262382.1255343,0
+YUM.US,D,20201005,000000,91.9161,92.0108,89.6767,90.3873,1473041.3916256,0
+YUM.US,D,20201006,000000,90.8389,91.0991,88.2139,88.3025,1334967.3802583,0
+YUM.US,D,20201007,000000,89.1473,90.7521,89.0625,90.1863,1586012.3284861,0
+YUM.US,D,20201008,000000,90.4829,91.6746,90.1941,91.6559,1289864.2244867,0
+YUM.US,D,20201009,000000,91.8669,92.2987,91.0891,91.7329,1217618.8259351,0
+YUM.US,D,20201012,000000,91.7506,92.4425,91.1178,92.2019,1016962.6388045,0
+YUM.US,D,20201013,000000,91.6559,92.5973,91.6175,92.2316,882528.69498223,0
+YUM.US,D,20201014,000000,92.4425,93.5198,92.0976,92.7214,1370976.4542373,0
+YUM.US,D,20201015,000000,92.1557,95.8254,91.857,95.5761,2527435.4496428,0
+YUM.US,D,20201016,000000,95.7476,96.7845,94.542,94.6515,2375514.3697359,0
+YUM.US,D,20201019,000000,94.5183,95.8638,93.2114,93.4222,1132499.2754481,0
+YUM.US,D,20201020,000000,94.0186,94.6041,93.1817,93.4519,1157918.8775673,0
+YUM.US,D,20201021,000000,93.4617,95.4677,93.3149,95.1719,1104021.9354303,0
+YUM.US,D,20201022,000000,95.7376,96.0138,94.336,95.92,1391885.5378771,0
+YUM.US,D,20201023,000000,96.3814,97.5217,95.2093,97.297,1081957.3231024,0
+YUM.US,D,20201026,000000,96.5815,96.5815,93.6815,95.2961,1353283.3723026,0
+YUM.US,D,20201027,000000,94.9314,95.2665,93.9693,94.134,1066772.1137903,0
+YUM.US,D,20201028,000000,92.2887,93.3741,91.1562,91.3189,1628679.6419571,0
+YUM.US,D,20201029,000000,93.4804,93.6391,88.5914,91.2035,2091286.7767878,0
+YUM.US,D,20201030,000000,90.6476,91.4637,88.7186,89.658,2226600.302149,0
+YUM.US,D,20201102,000000,90.7047,92.1557,90.0413,91.5011,1986606.4285494,0
+YUM.US,D,20201103,000000,92.6259,93.8511,92.0196,92.961,1509155.9748088,0
+YUM.US,D,20201104,000000,93.4804,96.0335,92.8516,94.7007,2107367.7998238,0
+YUM.US,D,20201105,000000,95.5071,97.2478,95.0754,96.7353,2917998.0592144,0
+YUM.US,D,20201106,000000,96.611,97.2773,95.2271,95.4677,1816959.8023373,0
+YUM.US,D,20201109,000000,99.9001,102.148,97.8885,97.9673,2119096.5681867,0
+YUM.US,D,20201110,000000,98.7174,99.93,97.987,98.9344,1608497.9631194,0
+YUM.US,D,20201111,000000,99.1512,99.4563,97.5701,97.8096,1325385.3183963,0
+YUM.US,D,20201112,000000,97.5612,98.2246,95.8175,96.4681,1380386.049131,0
+YUM.US,D,20201113,000000,97.1483,98.9638,96.9058,98.816,1400769.6157729,0
+YUM.US,D,20201116,000000,99.6344,101.724,99.4077,100.64,1640119.2745199,0
+YUM.US,D,20201117,000000,99.4077,100.206,98.9541,99.9499,1041166.8560523,0
+YUM.US,D,20201118,000000,100.304,100.876,99.6931,100.077,1340782.5606282,0
+YUM.US,D,20201119,000000,100.067,101.25,99.7429,101.123,1125754.8024721,0
+YUM.US,D,20201120,000000,101.014,101.31,100.561,100.856,1604341.5091808,0
+YUM.US,D,20201123,000000,101.438,101.674,100.374,100.856,1508480.3100973,0
+YUM.US,D,20201124,000000,101.981,103.547,101.567,103.43,1492228.849116,0
+YUM.US,D,20201125,000000,103.163,103.508,102.198,102.877,1426694.4446583,0
+YUM.US,D,20201127,000000,103.251,103.932,103.054,103.42,830298.59536932,0
+YUM.US,D,20201130,000000,102.482,102.759,101.33,102.098,3008184.0805261,0
+YUM.US,D,20201201,000000,103.094,103.242,101.822,102.622,1788917.6877869,0
+YUM.US,D,20201202,000000,102.158,102.255,101.123,101.3,1345190.6134382,0
+YUM.US,D,20201203,000000,100.995,101.547,100.669,100.856,1378228.1830029,0
+YUM.US,D,20201204,000000,101.408,102.434,101.093,102.158,929559.42275363,0
+YUM.US,D,20201207,000000,101.832,101.991,100.995,101.557,1561915.6494659,0
+YUM.US,D,20201208,000000,100.925,101.931,100.817,101.467,1472811.0974972,0
+YUM.US,D,20201209,000000,101.901,103.163,101.418,102.838,1483643.0376243,0
+YUM.US,D,20201210,000000,102.442,103.33,102.188,102.729,1379687.0506532,0
+YUM.US,D,20201211,000000,102.168,102.769,101.654,102.275,1594101.0293042,0
+YUM.US,D,20201214,000000,103.143,103.143,101.635,101.803,2088506.0005503,0
+YUM.US,D,20201215,000000,102.66,103.882,102.255,103.617,2443332.4397576,0
+YUM.US,D,20201216,000000,103.745,104.84,103.41,103.655,2499965.5196226,0
+YUM.US,D,20201217,000000,104.927,105.074,104.069,104.987,2945860.6052154,0
+YUM.US,D,20201218,000000,105.017,106.307,104.997,105.942,4677712.0166931,0
+YUM.US,D,20201221,000000,104.326,105.618,102.936,104.83,1335665.3642246,0
+YUM.US,D,20201222,000000,104.266,104.523,103.271,103.637,1242792.9162523,0
+YUM.US,D,20201223,000000,103.4,104.149,103.044,103.044,916906.43434246,0
+YUM.US,D,20201224,000000,103.458,103.922,103.193,103.774,352750.74851713,0
+YUM.US,D,20201228,000000,104.69,106.012,103.617,105.942,1889043.893548,0
+YUM.US,D,20201229,000000,105.795,106.682,105.568,105.618,1884283.8052201,0
+YUM.US,D,20201230,000000,105.518,106.781,105.498,105.676,1313883.8006271,0
+YUM.US,D,20201231,000000,104.937,105.341,103.617,104.76,1711770.1692864,0
+YUM.US,D,20210104,000000,105.194,105.194,101.182,102.118,2132911.1723556,0
+YUM.US,D,20210105,000000,101.941,102.631,101.517,102.128,1528888.2250169,0
+YUM.US,D,20210106,000000,101.931,102.966,101.694,102.679,1401824.7078149,0
+YUM.US,D,20210107,000000,102.769,103.242,101.596,101.901,2303587.5278201,0
+YUM.US,D,20210108,000000,102.108,103.685,101.921,103.4,1297696.2538753,0
+YUM.US,D,20210111,000000,103.054,104.247,102.857,103.902,1377389.1819272,0
+YUM.US,D,20210112,000000,103.725,104.651,102.749,103.902,1225564.4806205,0
+YUM.US,D,20210113,000000,103.37,103.962,102.562,103.4,1594685.3879736,0
+YUM.US,D,20210114,000000,104.001,105.825,103.547,104.001,1552266.6298395,0
+YUM.US,D,20210115,000000,103.754,103.754,102.285,102.886,1205770.3452059,0
+YUM.US,D,20210119,000000,103.213,104.208,103.006,103.627,1811917.6797906,0
+YUM.US,D,20210120,000000,103.882,105.795,103.655,105.578,1599794.4682846,0
+YUM.US,D,20210121,000000,105.667,105.667,104.089,104.099,1242929.8753153,0
+YUM.US,D,20210122,000000,103.597,103.843,102.355,103.34,985921.62802712,0
+YUM.US,D,20210125,000000,102.572,102.66,100.61,101.576,1549822.6714462,0
+YUM.US,D,20210126,000000,101.951,103.468,100.284,102.622,1901093.2475697,0
+YUM.US,D,20210127,000000,101.842,101.961,98.2148,98.4414,1984173.6297833,0
+YUM.US,D,20210128,000000,98.6682,100.551,98.5006,98.9344,1893601.0795601,0
+YUM.US,D,20210129,000000,98.5105,99.6244,97.643,97.9377,1970323.5177092,0
+YUM.US,D,20210201,000000,98.6582,100.087,98.0867,99.4464,1846931.5179107,0
+YUM.US,D,20210202,000000,100.659,103.173,100.019,102.582,2072624.8362953,0
+YUM.US,D,20210203,000000,102.088,102.434,101.053,101.053,1665119.8833571,0
+YUM.US,D,20210204,000000,101.744,102.168,99.2492,99.378,2878013.114358,0
+YUM.US,D,20210205,000000,99.7329,102.178,99.7329,101.644,2348506.0424844,0
+YUM.US,D,20210208,000000,101.142,101.428,99.1809,99.7429,2017652.5118847,0
+YUM.US,D,20210209,000000,99.7916,100.324,98.6682,99.5059,1656515.810657,0
+YUM.US,D,20210210,000000,100.147,101.644,99.3681,101.142,2078204.6499787,0
+YUM.US,D,20210211,000000,101.567,102.759,101.083,102.275,1847518.9201149,0
+YUM.US,D,20210212,000000,102.245,102.679,101.35,102.265,1200290.9681686,0
+YUM.US,D,20210216,000000,102.462,102.956,101.774,102.395,1964041.662013,0
+YUM.US,D,20210217,000000,101.557,102.226,100.788,101.162,2334201.4292229,0
+YUM.US,D,20210218,000000,100.778,102.679,100.778,102.168,1532209.7359261,0
+YUM.US,D,20210219,000000,102.325,102.838,101.734,101.931,1780911.1624069,0
+YUM.US,D,20210222,000000,101.241,102.335,100.61,101.813,2168604.7332336,0
+YUM.US,D,20210223,000000,102.395,103.478,100.788,101.467,1852118.7156133,0
+YUM.US,D,20210224,000000,101.389,101.871,100.561,101.497,1757891.8946832,0
+YUM.US,D,20210225,000000,101.467,101.822,100.728,101.517,1806693.9596712,0
+YUM.US,D,20210226,000000,102.019,102.078,100.077,100.384,2082175.4482984,0
+YUM.US,D,20210301,000000,100.846,102.65,100.807,101.33,1491788.5510908,0
+YUM.US,D,20210302,000000,101.093,102.285,100.571,101.557,2527656.6131668,0
+YUM.US,D,20210303,000000,101.586,101.971,100.334,100.364,1795361.8653357,0
+YUM.US,D,20210304,000000,100.551,101.162,98.8554,100.423,1845267.7189215,0
+YUM.US,D,20210305,000000,100.649,101.615,98.8357,101.152,1689395.1164154,0
+YUM.US,D,20210308,000000,101.32,102.236,100.915,100.965,2100790.7212583,0
+YUM.US,D,20210309,000000,101.3,101.596,99.5257,99.5557,2581112.242767,0
+YUM.US,D,20210310,000000,100.067,102.01,99.6732,101.428,2058064.5661158,0
+YUM.US,D,20210311,000000,101.881,102.572,101.3,101.447,1904045.4762642,0
+YUM.US,D,20210312,000000,101.734,102.208,100.935,101.625,1611776.8645421,0
+YUM.US,D,20210315,000000,102.039,104.73,101.921,104.71,2016252.485906,0
+YUM.US,D,20210316,000000,104.72,105.825,104.346,105.489,2361266.5691229,0
+YUM.US,D,20210317,000000,105.489,108.289,104.977,107.639,2792773.8515047,0
+YUM.US,D,20210318,000000,107.441,107.599,104.987,105.027,1696966.4163281,0
+YUM.US,D,20210319,000000,105.174,106.189,104.296,104.68,3284062.2431805,0
+YUM.US,D,20210322,000000,104.503,105.667,104.356,105.441,1975879.9976265,0
+YUM.US,D,20210323,000000,104.68,105.094,104.179,104.72,1520139.0771613,0
+YUM.US,D,20210324,000000,104.72,105.528,103.824,103.824,1236676.4259434,0
+YUM.US,D,20210325,000000,103.824,104.228,102.789,104.109,1475220.5624968,0
+YUM.US,D,20210326,000000,104.67,104.858,103.054,104.78,1435059.0926258,0
+YUM.US,D,20210329,000000,104.72,106.623,103.824,105.893,1771814.0370795,0
+YUM.US,D,20210330,000000,104.967,107.312,104.967,106.426,1747082.2738107,0
+YUM.US,D,20210331,000000,105.883,106.15,104.867,104.897,1654692.7333498,0
+YUM.US,D,20210401,000000,105.361,106.623,104.71,106.455,956860.94385152,0
+YUM.US,D,20210405,000000,106.721,107.903,106.603,107.273,1278019.8018039,0
+YUM.US,D,20210406,000000,108.013,111.216,107.895,110.615,2351502.9096882,0
+YUM.US,D,20210407,000000,110.299,111.157,110.132,110.585,1129940.6772463,0
+YUM.US,D,20210408,000000,110.319,111.186,109.954,111.176,1254485.1621981,0
+YUM.US,D,20210409,000000,111.285,111.472,110.141,111.462,1074764.4360084,0
+YUM.US,D,20210412,000000,111.492,113.01,111.482,112.882,1590428.4973889,0
+YUM.US,D,20210413,000000,112.931,114.4,112.596,113.877,1507877.6902194,0
+YUM.US,D,20210414,000000,113.947,115.218,113.857,114.568,1395987.2081903,0
+YUM.US,D,20210415,000000,114.873,115.356,113.68,114.025,1282821.4851065,0
+YUM.US,D,20210416,000000,115.04,115.04,114.134,114.468,1636280.3627057,0
+YUM.US,D,20210419,000000,114.785,115.099,113.591,114.124,792597.31607683,0
+YUM.US,D,20210420,000000,113.553,114.488,113.365,114.371,853436.5609477,0
+YUM.US,D,20210421,000000,114.174,114.665,113.601,113.877,873184.02882962,0
+YUM.US,D,20210422,000000,114.588,114.932,113.897,114.232,855676.60251375,0
+YUM.US,D,20210423,000000,114.144,114.598,113.77,114.134,1132020.4259829,0
+YUM.US,D,20210426,000000,114.361,114.361,111.846,112.163,2187666.3912883,0
+YUM.US,D,20210427,000000,112.517,112.961,112.28,112.872,1115894.7644374,0
+YUM.US,D,20210428,000000,112.389,115.09,111.985,113.987,1845825.7002898,0
+YUM.US,D,20210429,000000,114.41,115.613,114.154,115.297,2120317.025616,0
+YUM.US,D,20210430,000000,115.307,116.272,114.765,115.878,1922400.0197483,0
+YUM.US,D,20210503,000000,116.352,117.013,116.282,116.332,1121270.6612936,0
+YUM.US,D,20210504,000000,116.262,117.041,115.524,115.731,1644361.9619427,0
+YUM.US,D,20210505,000000,115.878,117.702,115.878,117.417,1165769.1681642,0
+YUM.US,D,20210506,000000,118.136,118.687,116.903,117.604,1227505.2412708,0
+YUM.US,D,20210507,000000,117.574,118.648,117.427,117.544,1054439.7110382,0
+YUM.US,D,20210510,000000,117.869,119.004,117.604,118.205,1071825.3959646,0
+YUM.US,D,20210511,000000,118.392,118.392,114.715,115.533,2836376.5446512,0
+YUM.US,D,20210512,000000,115.169,115.484,113.365,113.591,1667851.9630388,0
+YUM.US,D,20210513,000000,113.71,115.169,113.71,114.498,1516977.8590816,0
+YUM.US,D,20210514,000000,114.785,116.065,114.755,115.651,1280866.521294,0
+YUM.US,D,20210517,000000,115.701,115.848,114.174,115.05,1218670.8744424,0
+YUM.US,D,20210518,000000,115.356,116.402,115.307,115.661,1471021.4990722,0
+YUM.US,D,20210519,000000,114.636,115.444,113.818,115.099,1675379.6389538,0
+YUM.US,D,20210520,000000,115.209,116.609,115.099,116.292,1281180.005372,0
+YUM.US,D,20210521,000000,116.589,116.883,115.829,116.065,2253538.6281017,0
+YUM.US,D,20210524,000000,116.499,117.899,116.332,116.853,1506087.0772828,0
+YUM.US,D,20210525,000000,117.327,117.604,116.696,116.933,1584405.3421453,0
+YUM.US,D,20210526,000000,117.12,117.258,116.382,116.826,2574762.4147951,0
+YUM.US,D,20210527,000000,117.23,117.317,116.155,116.923,2286868.377001,0
+YUM.US,D,20210528,000000,116.933,117.15,116.421,116.806,1427283.8758856,0
+YUM.US,D,20210601,000000,117.811,117.811,116.469,116.736,1276364.1189072,0
+YUM.US,D,20210602,000000,116.843,117.534,115.997,116.095,2301302.8477446,0
+YUM.US,D,20210603,000000,115.316,115.888,114.084,115.593,1735830.32589,0
+YUM.US,D,20210604,000000,116.352,116.469,115.139,115.641,1109772.1870591,0
+YUM.US,D,20210607,000000,115.741,115.987,114.675,115.199,1134366.9912646,0
+YUM.US,D,20210608,000000,115.504,116.796,115.346,115.918,1488187.0349859,0
+YUM.US,D,20210609,000000,116.017,116.342,114.381,114.43,2108593.3298111,0
+YUM.US,D,20210610,000000,114.685,115.593,114.164,115.583,1345735.406156,0
+YUM.US,D,20210611,000000,115.878,117.003,115.751,116.499,2134322.3579618,0
+YUM.US,D,20210614,000000,116.125,116.402,114.311,114.952,2327577.6831247,0
+YUM.US,D,20210615,000000,115.08,115.524,114.627,115.444,1209621.4311591,0
+YUM.US,D,20210616,000000,115.741,115.741,114.154,115.031,1432271.2148071,0
+YUM.US,D,20210617,000000,115.031,115.336,113.246,113.76,1248733.8960577,0
+YUM.US,D,20210618,000000,112.665,113.01,111.492,111.61,4058266.4643331,0
+YUM.US,D,20210621,000000,112.458,113.75,111.866,113.68,1527113.8442656,0
+YUM.US,D,20210622,000000,114.006,114.558,113.346,114.4,1328659.1472612,0
+YUM.US,D,20210623,000000,114.43,114.538,113.72,113.857,1445670.8837403,0
+YUM.US,D,20210624,000000,114.478,114.834,113.808,113.897,1752484.5479681,0
+YUM.US,D,20210625,000000,113.621,114.558,113.453,114.154,5371538.5144783,0
+YUM.US,D,20210628,000000,113.818,113.977,112.379,113.049,1707186.6059732,0
+YUM.US,D,20210629,000000,113.414,113.493,112.379,112.517,1219183.2027896,0
+YUM.US,D,20210630,000000,112.399,112.823,111.482,111.995,1514214.3295408,0
+YUM.US,D,20210701,000000,112.448,113.375,112.32,112.951,1897522.1668123,0
+YUM.US,D,20210702,000000,113.365,113.987,112.971,113.867,891237.2623749,0
+YUM.US,D,20210706,000000,114.341,114.341,112.576,113.187,989467.34599513,0
+YUM.US,D,20210707,000000,112.912,114.795,112.636,114.715,1214391.6646028,0
+YUM.US,D,20210708,000000,113.621,114.755,113.316,114.223,1153125.3103573,0
+YUM.US,D,20210709,000000,115.237,115.711,114.775,115.454,1027064.130595,0
+YUM.US,D,20210712,000000,114.922,115.139,114.261,114.765,1029070.8344979,0
+YUM.US,D,20210713,000000,114.578,114.617,113.808,113.996,1170912.7418689,0
+YUM.US,D,20210714,000000,114.114,114.932,113.837,114.025,956888.33566416,0
+YUM.US,D,20210715,000000,113.73,114.114,113.03,113.897,1057738.9026925,0
+YUM.US,D,20210716,000000,114.241,114.42,112.665,112.793,1084528.0954431,0
+YUM.US,D,20210719,000000,111.472,111.739,109.196,110.457,2282543.5141405,0
+YUM.US,D,20210720,000000,110.901,113.365,110.545,113.099,1937477.690833,0
+YUM.US,D,20210721,000000,113.897,114.745,112.971,113.69,1608438.1069362,0
+YUM.US,D,20210722,000000,113.907,117.278,113.591,117.09,2042825.5876902,0
+YUM.US,D,20210723,000000,117.317,120.166,117.2,119.555,2201409.9796467,0
+YUM.US,D,20210726,000000,119.535,120.363,119.101,120.186,1552585.1864753,0
+YUM.US,D,20210727,000000,120.078,122.334,119.644,122.167,2312782.0462591,0
+YUM.US,D,20210728,000000,122.079,122.079,118.313,119.378,2034878.9184932,0
+YUM.US,D,20210729,000000,123.163,127.046,122.207,126.879,2871134.7258535,0
+YUM.US,D,20210730,000000,125.785,128.535,125.499,127.924,2253379.3497838,0
+YUM.US,D,20210802,000000,128.605,129.827,128.219,128.899,1561863.9093753,0
+YUM.US,D,20210803,000000,129.136,129.925,127.628,129.895,1550083.400922,0
+YUM.US,D,20210804,000000,129.944,130.605,129.254,129.994,1194807.533085,0
+YUM.US,D,20210805,000000,130.456,130.713,129.353,130.112,1139201.1389379,0
+YUM.US,D,20210806,000000,130.437,131.067,129.807,130.496,1244294.3933888,0
+YUM.US,D,20210809,000000,130.378,130.378,129.383,129.688,976556.67164293,0
+YUM.US,D,20210810,000000,129.757,130.181,129.441,129.55,1018363.6792949,0
+YUM.US,D,20210811,000000,129.875,131.245,129.61,130.516,1391433.0657128,0
+YUM.US,D,20210812,000000,130.643,130.643,129.658,129.845,929072.45719579,0
+YUM.US,D,20210813,000000,129.895,131.443,129.56,131.404,1477658.4338209,0
+YUM.US,D,20210816,000000,130.93,131.827,130.536,131.561,822498.01583969,0
+YUM.US,D,20210817,000000,131.01,131.738,130.536,131.364,790163.50279921,0
+YUM.US,D,20210818,000000,131.284,132.202,130.625,130.841,754716.46823489,0
+YUM.US,D,20210819,000000,130.329,131,129.737,130.428,662398.95809609,0
+YUM.US,D,20210820,000000,129.787,131.354,129.62,130.91,909053.10021075,0
+YUM.US,D,20210823,000000,131.471,131.945,130.91,131.344,974259.81742847,0
+YUM.US,D,20210824,000000,131.284,131.471,129.895,130.014,1109383.6291244,0
+YUM.US,D,20210825,000000,129.648,131.127,129.648,130.89,879363.41885628,0
+YUM.US,D,20210826,000000,129.313,129.313,128.061,128.416,1577667.9707503,0
+YUM.US,D,20210827,000000,128.792,129.717,128.515,128.702,1292434.9968275,0
+YUM.US,D,20210830,000000,128.722,129.403,127.677,127.717,1741041.8718704,0
+YUM.US,D,20210831,000000,128.031,128.752,127.48,128.051,2350770.4323284,0
+YUM.US,D,20210901,000000,128.435,129.6,127.589,128.555,1267630.188725,0
+YUM.US,D,20210902,000000,129.313,129.57,128.121,128.288,1133525.9611659,0
+YUM.US,D,20210903,000000,127.717,128.505,127.618,127.944,853761.20465292,0
+YUM.US,D,20210907,000000,128.278,128.495,125.863,125.903,1589232.3882375,0
+YUM.US,D,20210908,000000,126.297,127.894,125.766,127.233,1302688.6653548,0
+YUM.US,D,20210909,000000,127.411,128.416,126.257,126.317,1048128.4345062,0
+YUM.US,D,20210910,000000,127.145,127.756,126.426,126.938,2144566.8958848,0
+YUM.US,D,20210913,000000,127.243,127.303,124.858,126.12,1697875.4187027,0
+YUM.US,D,20210914,000000,126.623,126.623,125.617,126.06,1431709.1753924,0
+YUM.US,D,20210915,000000,125.736,126.03,124.355,125.568,1367100.0054946,0
+YUM.US,D,20210916,000000,125.646,126.07,124.148,125.026,1823290.3545894,0
+YUM.US,D,20210917,000000,124.809,125.568,123.902,124.208,4410047.3397809,0
+YUM.US,D,20210920,000000,122.561,123.715,121.182,122.729,1574722.843637,0
+YUM.US,D,20210921,000000,123.202,123.912,121.911,122.02,1612254.6994958,0
+YUM.US,D,20210922,000000,122.778,123.902,122.473,122.69,1831946.1673799,0
+YUM.US,D,20210923,000000,123.025,123.744,122.01,122.137,2308066.5964406,0
+YUM.US,D,20210924,000000,122.493,123.261,122.039,122.66,1570080.4386523,0
+YUM.US,D,20210927,000000,122.236,123.744,122.236,122.71,1847899.361957,0
+YUM.US,D,20210928,000000,122.463,122.631,119.348,119.762,1877107.1503115,0
+YUM.US,D,20210929,000000,120.068,120.403,118.914,120.235,2096130.0550651,0
+YUM.US,D,20210930,000000,120.541,121.142,119.348,119.535,3174876.4490204,0
+YUM.US,D,20211001,000000,120.491,121.27,119.111,120.827,2041460.0551051,0
+YUM.US,D,20211004,000000,120.521,121.733,120.029,120.235,2205785.5680862,0
+YUM.US,D,20211005,000000,120.541,121.803,119.634,120.787,1699463.1293236,0
+YUM.US,D,20211006,000000,119.348,120.915,118.451,120.846,1764137.2279625,0
+YUM.US,D,20211007,000000,121.871,123.331,121.654,122.374,1571134.5161827,0
+YUM.US,D,20211008,000000,122.334,122.808,120.531,120.58,939371.77874408,0
+YUM.US,D,20211011,000000,120.541,121.083,119.141,119.231,1034128.1747184,0
+YUM.US,D,20211012,000000,120.048,120.462,118.747,119.585,1173015.8243718,0
+YUM.US,D,20211013,000000,119.495,120.768,119.071,120.708,1381994.0499834,0
+YUM.US,D,20211014,000000,121.437,122.758,120.945,122.207,1589629.0622647,0
+YUM.US,D,20211015,000000,123.321,123.981,122.324,122.364,1871502.98835,0
+YUM.US,D,20211018,000000,122.414,123.794,121.95,123.577,1157755.5412031,0
+YUM.US,D,20211019,000000,123.842,124.365,122.581,122.847,1131882.4524082,0
+YUM.US,D,20211020,000000,122.513,124.306,122.137,123.015,1311598.10604,0
+YUM.US,D,20211021,000000,123.143,123.961,122.513,123.902,1220162.2064632,0
+YUM.US,D,20211022,000000,123.498,124.286,123.36,123.695,1017542.9394277,0
+YUM.US,D,20211025,000000,123.862,124.306,122.729,123.074,1374778.8436348,0
+YUM.US,D,20211026,000000,123.231,124.139,122.729,123.311,1573665.7225718,0
+YUM.US,D,20211027,000000,123.438,125.045,122.927,122.927,1460845.9479364,0
+YUM.US,D,20211028,000000,121.566,123.508,120.452,123.015,2291009.6132657,0
+YUM.US,D,20211029,000000,121.616,123.124,120.896,122.098,2357412.439635,0
+YUM.US,D,20211101,000000,122.68,124.188,122.483,123.655,1268715.7161144,0
+YUM.US,D,20211102,000000,123.754,124.119,121.29,121.596,1326864.4762783,0
+YUM.US,D,20211103,000000,121.102,122.296,120.255,121.231,1521296.6348726,0
+YUM.US,D,20211104,000000,121.526,123.064,121.28,122.541,1173463.223978,0
+YUM.US,D,20211105,000000,123.715,124.947,123.104,123.804,1215491.3951543,0
+YUM.US,D,20211108,000000,123.557,124.434,123.104,123.35,859142.17406702,0
+YUM.US,D,20211109,000000,123.192,124.444,122.768,123.321,723087.04074171,0
+YUM.US,D,20211110,000000,122.975,123.321,122.503,122.936,1019386.3069664,0
+YUM.US,D,20211111,000000,122.965,122.965,120.216,121.596,1195168.6992071,0
+YUM.US,D,20211112,000000,121.753,122.946,121.447,122.374,832854.15003639,0
+YUM.US,D,20211115,000000,123.034,124.671,122.808,123.715,1057454.8394505,0
+YUM.US,D,20211116,000000,123.587,124.868,123.448,124.188,886503.55134808,0
+YUM.US,D,20211117,000000,124.336,124.937,124.286,124.651,1056252.6432295,0
+YUM.US,D,20211118,000000,124.73,125.085,123.458,124.129,1230523.4132178,0
+YUM.US,D,20211119,000000,124.286,124.513,123.271,124.079,1024536.9822521,0
+YUM.US,D,20211122,000000,124.306,125.943,123.547,123.597,1254041.8206382,0
+YUM.US,D,20211123,000000,123.744,124.129,122.305,123.715,1023034.4906039,0
+YUM.US,D,20211124,000000,123.311,125.282,122.946,124.483,869867.59047842,0
+YUM.US,D,20211126,000000,122.157,122.601,121.566,121.861,1163382.0224193,0
+YUM.US,D,20211129,000000,122.995,123.912,121.723,122.887,1273146.0881792,0
+YUM.US,D,20211130,000000,122,122.463,120.068,120.521,3438832.0716005,0
+YUM.US,D,20211201,000000,122.03,124.454,120.768,120.896,1976903.6398095,0
+YUM.US,D,20211202,000000,121.635,125.292,121.556,124.148,1822790.2003809,0
+YUM.US,D,20211203,000000,125.115,125.577,121.457,122.473,2067908.3719653,0
+YUM.US,D,20211206,000000,123.754,128.141,123.665,126.435,2046067.9666962,0
+YUM.US,D,20211207,000000,127.49,129.216,126.574,128.821,1264643.4666371,0
+YUM.US,D,20211208,000000,129.56,131.344,129.106,129.254,1741774.3492303,0
+YUM.US,D,20211209,000000,129.57,131.688,129.216,130.605,1395232.4115756,0
+YUM.US,D,20211210,000000,130.99,132.212,130.683,131.344,1307923.5451015,0
+YUM.US,D,20211213,000000,130.546,130.783,128.595,129.648,1420515.0546316,0
+YUM.US,D,20211214,000000,129.076,130.496,129.018,129.5,1462066.4053658,0
+YUM.US,D,20211215,000000,129.52,130.378,128.682,129.925,1249687.5369419,0
+YUM.US,D,20211216,000000,130.428,131.471,130.23,131.067,1042016.0022437,0
+YUM.US,D,20211217,000000,130.89,131.314,129.343,129.441,2540636.2743064,0
+YUM.US,D,20211220,000000,128.228,129.234,127.667,129.086,1177640.9826597,0
+YUM.US,D,20211221,000000,129.895,131.955,129.698,130.85,1225491.4357868,0
+YUM.US,D,20211222,000000,131.097,132.596,130.98,132.093,958142.27197559,0
+YUM.US,D,20211223,000000,132.931,133.266,132.438,132.783,976630.73098818,0
+YUM.US,D,20211227,000000,132.635,135.424,132.635,135.405,1116450.7167825,0
+YUM.US,D,20211228,000000,135.159,135.927,134.981,135.376,674690.78038519,0
+YUM.US,D,20211229,000000,135.247,137.209,135.208,136.045,1161172.4162005,0
+YUM.US,D,20211230,000000,136.085,136.529,135.593,135.78,548851.77865868,0
+YUM.US,D,20211231,000000,135.8,136.992,135.583,136.243,772340.56338233,0
+YUM.US,D,20220103,000000,135.77,136.154,132.31,133.956,1275406.4199769,0
+YUM.US,D,20220104,000000,134.597,135.631,133.719,134.676,953925.96185397,0
+YUM.US,D,20220105,000000,134.903,135.395,132.891,132.961,996664.29113535,0
+YUM.US,D,20220106,000000,133.433,135.03,132.724,134.34,879000.22371106,0
+YUM.US,D,20220107,000000,133.789,134.537,132.764,132.793,849743.73880074,0
+YUM.US,D,20220110,000000,132.222,132.458,129.727,130.94,1637798.0720275,0
+YUM.US,D,20220111,000000,130.605,130.831,128.031,128.2,2383480.314653,0
+YUM.US,D,20220112,000000,128.632,128.879,126.199,126.711,2587833.3819767,0
+YUM.US,D,20220113,000000,126.849,127.194,126.07,126.377,1699448.9261616,0
+YUM.US,D,20220114,000000,125.706,126.13,123.961,124.661,1522258.3918494,0
+YUM.US,D,20220118,000000,123.635,124.355,123.074,124.001,1404854.0393893,0
+YUM.US,D,20220119,000000,124.425,124.671,121.98,122.147,2140438.8482705,0
+YUM.US,D,20220120,000000,122.808,122.936,121.172,121.29,2985739.0263561,0
+YUM.US,D,20220121,000000,122.01,123.399,121.083,121.901,2170918.8341449,0
+YUM.US,D,20220124,000000,120.353,124.178,119.368,123.961,2983542.6087879,0
+YUM.US,D,20220125,000000,122.197,122.64,119.457,119.752,2718626.2437427,0
+YUM.US,D,20220126,000000,119.802,121.152,116.903,117.869,1996253.4191525,0
+YUM.US,D,20220127,000000,118.904,119.525,116.873,117.564,2732045.1883959,0
+YUM.US,D,20220128,000000,117.958,119.949,116.204,119.939,3532339.6038212,0
+YUM.US,D,20220131,000000,119.861,123.124,119.535,122.808,2460563.9189241,0
+YUM.US,D,20220201,000000,122.7,122.867,120.216,121.25,1514318.8242334,0
+YUM.US,D,20220202,000000,121.457,123.212,121.221,122.828,1671813.6307541,0
+YUM.US,D,20220203,000000,122.167,124.74,122.088,122.985,1195147.394464,0
+YUM.US,D,20220204,000000,122.039,123.971,121.122,122.907,1407630.7575805,0
+YUM.US,D,20220207,000000,122.837,124.257,122.207,122.72,1698611.954109,0
+YUM.US,D,20220208,000000,123.015,123.537,121.576,122.611,2390254.2084648,0
+YUM.US,D,20220209,000000,125.499,130.369,124.809,125.292,3774363.5150902,0
+YUM.US,D,20220210,000000,123.635,124.848,121.419,121.813,2220483.8118402,0
+YUM.US,D,20220211,000000,121.99,122.936,119.221,119.772,2985684.2427308,0
+YUM.US,D,20220214,000000,119.949,120.62,118.263,119.111,2711418.1389751,0
+YUM.US,D,20220215,000000,120.462,121.733,120.038,120.679,4226505.9629853,0
+YUM.US,D,20220216,000000,120.333,121.329,119.525,121.024,2214283.1170704,0
+YUM.US,D,20220217,000000,121.823,123.458,121.033,121.713,2728637.4440027,0
+YUM.US,D,20220218,000000,121.477,125.085,121.339,124.001,2393675.1415086,0
+YUM.US,D,20220222,000000,123.231,124.139,121.654,122.296,1890817.2597878,0
+YUM.US,D,20220223,000000,122.917,122.917,119.762,119.851,2305489.7370304,0
+YUM.US,D,20220224,000000,117.357,120.009,116.836,119.625,2483240.281734,0
+YUM.US,D,20220225,000000,120.116,121.95,119.288,121.95,1519896.6088938,0
+YUM.US,D,20220228,000000,120.068,121.566,119.349,120.827,2268001.5051695,0
+YUM.US,D,20220301,000000,119.841,120.097,117.544,118.303,1862316.5860038,0
+YUM.US,D,20220302,000000,118.816,120.876,118.658,120.255,1287598.8201312,0
+YUM.US,D,20220303,000000,120.62,120.669,117.446,117.988,1350797.8189344,0
+YUM.US,D,20220304,000000,116.796,117.18,114.675,117.033,1690956.4497351,0
+YUM.US,D,20220307,000000,116.362,116.362,111.61,111.679,2728174.8267226,0
+YUM.US,D,20220308,000000,111.639,116.776,110.901,113.591,2320360.4477529,0
+YUM.US,D,20220309,000000,116.312,117.07,113.972,114.361,1498886.0740962,0
+YUM.US,D,20220310,000000,112.862,114.281,112.409,114.164,2483990.0057908,0
+YUM.US,D,20220311,000000,115.08,116.676,114.493,114.598,2110684.238175,0
+YUM.US,D,20220314,000000,113.631,114.528,110.034,111.798,3463731.2292797,0
+YUM.US,D,20220315,000000,113.138,114.805,112.606,113.01,1694548.8352358,0
+YUM.US,D,20220316,000000,115.129,117.889,114.853,117.84,2184050.6720213,0
+YUM.US,D,20220317,000000,116.943,117.347,116.242,117.327,1505003.5789166,0
+YUM.US,D,20220318,000000,117.307,120.679,116.589,120.245,3410597.1998501,0
+YUM.US,D,20220321,000000,120.097,120.61,116.115,116.843,1958743.8825484,0
+YUM.US,D,20220322,000000,116.993,117.604,116.439,116.973,1196451.0418428,0
+YUM.US,D,20220323,000000,116.065,116.297,114.104,114.301,1825064.7353406,0
+YUM.US,D,20220324,000000,115.543,118.283,114.261,117.988,1885308.4619148,0
+YUM.US,D,20220325,000000,118.47,118.47,117.033,117.909,1272892.4602844,0
+YUM.US,D,20220328,000000,118.254,119.457,117.317,119.457,1299407.7349088,0
+YUM.US,D,20220329,000000,121.014,122.561,120.009,120.472,1716966.4975932,0
+YUM.US,D,20220330,000000,119.772,121.29,118.884,119.111,2052162.1377502,0
+YUM.US,D,20220331,000000,119.457,120.56,116.796,116.836,3989257.357718,0
+YUM.US,D,20220401,000000,117.23,117.803,115.987,117.12,2925900.089902,0
+YUM.US,D,20220404,000000,116.666,116.706,113.897,116.017,2009146.8468078,0
+YUM.US,D,20220405,000000,115.159,117.17,115.011,115.958,2040093.5080084,0
+YUM.US,D,20220406,000000,115.346,117.662,114.391,116.923,1707567.0478153,0
+YUM.US,D,20220407,000000,116.579,119.106,115.81,118.677,2038093.9056866,0
+YUM.US,D,20220408,000000,117.023,118.924,117.023,117.465,1768509.7728673,0
+YUM.US,D,20220411,000000,117.23,118.757,116.292,116.619,2231528.799399,0
+YUM.US,D,20220412,000000,117.297,118.727,116.706,118.175,2431076.1253738,0
+YUM.US,D,20220413,000000,118.244,120.383,118.047,120.126,1735717.7151046,0
+YUM.US,D,20220414,000000,120.383,121.339,120.255,121.211,1857301.8552696,0
+YUM.US,D,20220418,000000,120.639,121.911,120.472,121.409,2771112.0002734,0
+YUM.US,D,20220419,000000,121.379,123.034,121.379,122.857,1891351.9073899,0
+YUM.US,D,20220420,000000,123.212,124.592,123.212,123.902,1799155.1241289,0
+YUM.US,D,20220421,000000,124.71,125.458,122.344,122.66,1806872.5137091,0
+YUM.US,D,20220422,000000,122.305,122.621,120.255,120.649,2798458.1598808,0
+YUM.US,D,20220425,000000,119.762,120.541,118.096,119.535,2577048.1093821,0
+YUM.US,D,20220426,000000,118.58,118.974,114.882,115.021,2100263.1752372,0
+YUM.US,D,20220427,000000,115.099,117.239,114.873,115.228,2052173.2973777,0
+YUM.US,D,20220428,000000,116.479,119.024,116.479,117.811,1167291.950044,0
+YUM.US,D,20220429,000000,116.953,118.402,115.199,115.336,1392951.7895464,0
+YUM.US,D,20220502,000000,115.228,116.007,112.103,114.104,2167873.2703853,0
+YUM.US,D,20220503,000000,114.498,114.932,111.649,113.424,1871678.4988532,0
+YUM.US,D,20220504,000000,112.912,117.23,111.403,116.796,2184534.5940444,0
+YUM.US,D,20220505,000000,115.666,116.165,113.039,113.967,1385670.6399451,0
+YUM.US,D,20220506,000000,113.256,114.805,112.399,113.74,1265629.5718916,0
+YUM.US,D,20220509,000000,112.123,112.34,108.407,108.525,2458227.498758,0
+YUM.US,D,20220510,000000,109.747,110.679,107.85,109.156,1583062.1288149,0
+YUM.US,D,20220511,000000,108.19,109.107,106.993,107.342,2131345.7809896,0
+YUM.US,D,20220512,000000,107.175,110.398,107.018,108.929,1956808.194456,0
+YUM.US,D,20220513,000000,110.319,112.379,110.053,111.216,1246711.9744813,0
+YUM.US,D,20220516,000000,110.881,111.335,109.526,110.575,1547024.6485118,0
+YUM.US,D,20220517,000000,111.896,112.043,110.171,110.861,1128037.4535244,0
+YUM.US,D,20220518,000000,109.807,110.048,107.235,107.895,2969941.0520505,0
+YUM.US,D,20220519,000000,107.519,109.264,107.037,108.397,1637238.0616361,0
+YUM.US,D,20220520,000000,109.403,110.398,108.042,110.319,1799302.2283078,0
+YUM.US,D,20220523,000000,111.384,112.26,109.379,112.192,1614418.6526934,0
+YUM.US,D,20220524,000000,111.649,112.522,110.969,112.438,1943127.5058154,0
+YUM.US,D,20220525,000000,112.123,114.223,112.123,113.937,1819072.0154445,0
+YUM.US,D,20220526,000000,114.601,117.463,114.461,116.65,1516606.2647693,0
+YUM.US,D,20220527,000000,117.265,118.642,117.265,118.642,1348131.3607276,0
+YUM.US,D,20220531,000000,117.444,120.9,117.008,120.326,2535051.2332048,0
+YUM.US,D,20220601,000000,120.762,120.851,118.236,118.295,1366468.0785084,0
+YUM.US,D,20220602,000000,118.345,119.197,116.968,119.167,1011086.6588173,0
+YUM.US,D,20220603,000000,118.236,118.844,117.255,117.502,966567.32088866,0
+YUM.US,D,20220606,000000,118.147,119.533,117.567,118.256,1186693.7425067,0
+YUM.US,D,20220607,000000,117.096,119.147,117.018,119.077,1057340.3328585,0
+YUM.US,D,20220608,000000,118.602,119.861,118.117,119.375,1175902.0934714,0
+YUM.US,D,20220609,000000,118.632,118.632,116.126,116.215,1062721.0147441,0
+YUM.US,D,20220610,000000,114.224,115.353,113.154,113.333,1234617.1440975,0
+YUM.US,D,20220613,000000,110.746,111.53,108.865,110.044,1672893.36911,0
+YUM.US,D,20220614,000000,110.4,111.381,109.053,109.192,1368915.1278313,0
+YUM.US,D,20220615,000000,110.152,112.183,109.281,110.846,1211954.6811233,0
+YUM.US,D,20220616,000000,108.707,109.043,107.349,108.112,1372181.898297,0
+YUM.US,D,20220617,000000,108.429,109.132,107.667,108.469,2611910.1854314,0
+YUM.US,D,20220621,000000,109.954,110.846,108.216,110.519,1692856.4055621,0
+YUM.US,D,20220622,000000,109.429,111.332,109.231,110.41,1668610.0232861,0
+YUM.US,D,20220623,000000,110.856,111.43,109.727,111.272,1404239.8596408,0
+YUM.US,D,20220624,000000,112.223,113.609,111.782,113.343,2036125.738712,0
+YUM.US,D,20220627,000000,113.551,115.175,112.99,115.145,1178146.2315263,0
+YUM.US,D,20220628,000000,116.176,116.918,112.064,112.411,1075483.2249504,0
+YUM.US,D,20220629,000000,112.51,113.243,111.638,112.758,929456.76801801,0
+YUM.US,D,20220630,000000,111.787,113.154,111.182,112.441,1271518.7286472,0
+YUM.US,D,20220701,000000,112.768,115.779,112.352,115.611,1216400.5578633,0
+YUM.US,D,20220705,000000,114.789,116.304,113.676,116.225,1304669.9880177,0
+YUM.US,D,20220706,000000,116.096,116.843,114.729,115.73,1058735.4740154,0
+YUM.US,D,20220707,000000,116.205,117.066,115.69,116.631,926465.59345378,0
+YUM.US,D,20220708,000000,116.492,116.858,115.62,116.176,895224.32472637,0
+YUM.US,D,20220711,000000,115.373,116.106,114.937,115.442,833146.600299,0
+YUM.US,D,20220712,000000,115.036,116.423,114.333,114.739,973110.95690801,0
+YUM.US,D,20220713,000000,113.323,117.008,113.055,115.908,1224398.8960585,0
+YUM.US,D,20220714,000000,114.471,116.339,114.471,115.75,1147112.9216109,0
+YUM.US,D,20220715,000000,117.275,118.246,116.71,117.038,1314202.7795837,0
+YUM.US,D,20220718,000000,119.315,119.345,117.116,117.364,1561284.095579,0
+YUM.US,D,20220719,000000,118.038,119.077,117.522,118.781,1881999.9927047,0
+YUM.US,D,20220720,000000,118.999,120.514,118.612,119.673,1827659.1436943,0
+YUM.US,D,20220721,000000,119.295,119.663,118.216,119.117,1221234.0859814,0
+YUM.US,D,20220722,000000,119.821,119.959,117.206,118.325,1342605.3095751,0
+YUM.US,D,20220725,000000,118.523,118.523,114.808,115.948,1938739.4346158,0
+YUM.US,D,20220726,000000,115.482,117.647,115.314,116.73,1464974.9373687,0
+YUM.US,D,20220727,000000,117.136,119.989,116.77,119.375,1657816.3552332,0
+YUM.US,D,20220728,000000,119.573,121.852,119.275,121.554,2068804.5479657,0
+YUM.US,D,20220729,000000,121.544,121.722,120.45,121.386,1765492.5824928,0
+YUM.US,D,20220801,000000,120.623,122.623,120.514,121.584,1937432.1207243,0
+YUM.US,D,20220802,000000,121.287,121.881,120.633,120.98,2035008.2124742,0
+YUM.US,D,20220803,000000,120.851,121.297,116.988,118.681,2765419.1215641,0
+YUM.US,D,20220804,000000,118.662,119.256,118.062,118.889,1568239.6111874,0
+YUM.US,D,20220805,000000,118.038,118.592,117.018,117.304,1152631.9062018,0
+YUM.US,D,20220808,000000,117.651,118.181,116.537,117.384,1454926.2868077,0
+YUM.US,D,20220809,000000,117.344,117.344,115.323,115.828,1654259.8557429,0
+YUM.US,D,20220810,000000,117.473,118.275,117.196,118.057,1496426.1839258,0
+YUM.US,D,20220811,000000,119.117,119.34,116.096,116.602,1716760.564356,0
+YUM.US,D,20220812,000000,116.7,117.542,116.394,117.047,1663908.7408205,0
+YUM.US,D,20220815,000000,116.73,117.309,116.344,117.126,3415160.1827201,0
+YUM.US,D,20220816,000000,116.334,118.246,116.334,117.919,1606758.4288292,0
+YUM.US,D,20220817,000000,116.452,118.449,116.452,117.988,1796655.1095341,0
+YUM.US,D,20220818,000000,117.364,117.622,116.116,116.839,1687513.0755018,0
+YUM.US,D,20220819,000000,116.66,116.878,115.258,115.551,1386310.9834138,0
+YUM.US,D,20220822,000000,114.313,114.887,113.213,113.659,1550092.6810602,0
+YUM.US,D,20220823,000000,113.699,114.145,113.313,113.629,1629052.4210926,0
+YUM.US,D,20220824,000000,113.629,114.165,113.134,113.589,1312464.405436,0
+YUM.US,D,20220825,000000,113.907,115.789,113.511,115.72,1242470.113026,0
+YUM.US,D,20220826,000000,115.998,116.387,111.539,111.648,1549677.9248737,0
+YUM.US,D,20220829,000000,111.3,112.283,110.782,111.698,1479661.4966366,0
+YUM.US,D,20220830,000000,111.957,112.246,110.056,110.275,1236344.4380256,0
+YUM.US,D,20220831,000000,110.713,111.847,110.394,110.733,2003309.478134,0
+YUM.US,D,20220901,000000,110.215,113.798,110.036,113.739,1889728.2992344,0
+YUM.US,D,20220902,000000,114.316,114.316,111.788,112.226,1614149.0544054,0
+YUM.US,D,20220906,000000,112.833,113.43,111.34,112.046,2121492.6522092,0
+YUM.US,D,20220907,000000,112.903,114.824,112.903,114.794,1836909.3290657,0
+YUM.US,D,20220908,000000,114.426,116.466,114.296,115.829,1526424.8398857,0
+YUM.US,D,20220909,000000,116.188,116.217,114.605,115.56,1622837.6936269,0
+YUM.US,D,20220912,000000,117.123,118.109,116.377,116.725,2026507.3110515,0
+YUM.US,D,20220913,000000,114.475,115.068,112.883,113.062,1647462.0345447,0
+YUM.US,D,20220914,000000,113.261,115.361,113.229,114.296,1588881.7803043,0
+YUM.US,D,20220915,000000,114.137,115.521,113.739,114.635,1705552.0522328,0
+YUM.US,D,20220916,000000,114.694,115.302,113.46,115.192,2103583.9493069,0
+YUM.US,D,20220919,000000,115.033,115.789,114.465,115.63,1260473.5194756,0
+YUM.US,D,20220920,000000,114.804,115.063,113.271,114.724,1667475.339039,0
+YUM.US,D,20220921,000000,115.172,116.755,112.007,112.056,1871364.5201883,0
+YUM.US,D,20220922,000000,111.37,111.37,110.107,110.285,1515871.6944329,0
+YUM.US,D,20220923,000000,109.608,110.583,108.941,110.145,1355272.008177,0
+YUM.US,D,20220926,000000,110.245,110.484,108.269,108.662,1454439.428775,0
+YUM.US,D,20220927,000000,109.558,109.926,106.641,107.278,1422217.425881,0
+YUM.US,D,20220928,000000,107.507,108.184,105.815,107.627,2382861.0645226,0
+YUM.US,D,20220929,000000,107.059,107.398,105.934,106.721,1429470.5158544,0
+YUM.US,D,20220930,000000,106.801,108.105,105.855,105.855,1805618.5747042,0
+YUM.US,D,20221003,000000,106.99,109.478,105.676,108.612,1867370.2977875,0
+YUM.US,D,20221004,000000,110.115,111.589,109.707,110.902,1692599.9623399,0
+YUM.US,D,20221005,000000,110.225,112.539,110.016,111.818,1194642.1844282,0
+YUM.US,D,20221006,000000,111.628,112.106,109.538,109.618,1140387.6650113,0
+YUM.US,D,20221007,000000,108.981,109,107.502,108.433,1750034.9918476,0
+YUM.US,D,20221010,000000,108.841,108.931,106.87,107.298,1066781.8613622,0
+YUM.US,D,20221011,000000,106.791,106.84,104.541,104.77,2602254.9812188,0
+YUM.US,D,20221012,000000,104.521,105.795,103.884,105.059,1920243.5154435,0
+YUM.US,D,20221013,000000,103.665,110.095,103.491,109.18,1868762.6499624,0
+YUM.US,D,20221014,000000,110.125,111.001,106.173,106.283,1477420.2717432,0
+YUM.US,D,20221017,000000,108.085,110.026,108.065,109.478,1618419.5371584,0
+YUM.US,D,20221018,000000,111.34,111.778,109.478,110.971,1314312.1414896,0
+YUM.US,D,20221019,000000,110.275,111.554,108.951,109.946,1278404.3232061,0
+YUM.US,D,20221020,000000,110.115,110.613,108.901,109.16,973770.52599361,0
+YUM.US,D,20221021,000000,108.941,110.892,108.274,110.523,1743703.1045759,0
+YUM.US,D,20221024,000000,110.454,110.578,107.209,108.274,2700353.5253998,0
+YUM.US,D,20221025,000000,108.672,111.18,107.517,110.733,2337232.9001751,0
+YUM.US,D,20221026,000000,111.23,113.52,110.912,111.758,1418652.1604634,0
+YUM.US,D,20221027,000000,113.042,114.067,112.365,113.39,2276165.2981822,0
+YUM.US,D,20221028,000000,113.609,118.019,113.574,117.342,2472028.8649552,0
+YUM.US,D,20221031,000000,117.044,118.915,115.869,117.711,2203675.5863559,0
+YUM.US,D,20221101,000000,118.467,118.815,116.984,117.611,2372465.6386162,0
+YUM.US,D,20221102,000000,119.652,119.727,116.186,116.835,2555466.5233922,0
+YUM.US,D,20221103,000000,116.416,120.09,115.66,118.955,2558036.246959,0
+YUM.US,D,20221104,000000,120.597,121.861,119.701,121.224,2863186.3998843,0
+YUM.US,D,20221107,000000,120.946,122.927,120.946,121.951,1921370.6576804,0
+YUM.US,D,20221108,000000,122.09,122.518,121.14,121.822,1893981.7040747,0
+YUM.US,D,20221109,000000,121.384,122.369,120.876,121.493,1456622.3878487,0
+YUM.US,D,20221110,000000,124.33,124.39,122.648,123.564,2722630.1556156,0
+YUM.US,D,20221111,000000,124.211,124.211,122.25,122.767,1878829.5771955,0
+YUM.US,D,20221114,000000,122.917,123.842,121.991,122.041,1685326.7807046,0
+YUM.US,D,20221115,000000,122.817,123.723,122.011,122.747,1144620.9781896,0
+YUM.US,D,20221116,000000,122.807,124.883,122.807,123.394,2267106.9723803,0
+YUM.US,D,20221117,000000,122.29,123.036,121.294,122.21,2142704.4243404,0
+YUM.US,D,20221118,000000,123.663,124.808,122.558,124.042,2999084.3923237,0
+YUM.US,D,20221121,000000,124.171,124.201,122.18,123.454,1628434.2260703,0
+YUM.US,D,20221122,000000,123.882,124.753,123.514,124.37,1513871.5694831,0
+YUM.US,D,20221123,000000,125.6,126.12,124.38,125.93,1880958,0
+YUM.US,D,20221125,000000,125.86,127.5,125.385,126.53,870561,0
+YUM.US,D,20221128,000000,126.28,127.07,126.045,126.45,1514916,0
+YUM.US,D,20221129,000000,126.08,126.8,125.51,126.04,2324040,0
+YUM.US,D,20221130,000000,126.33,128.96,126.05,128.66,2543195,0
+YUM.US,D,20221201,000000,129,129.99,128.53,129.19,1407126,0
+YUM.US,D,20221202,000000,128.31,130.285,128.02,129.68,1586851,0
+YUM.US,D,20221205,000000,130.115,131.07,129.06,130.91,2878812,0
+YUM.US,D,20221206,000000,131.19,131.38,129.89,130.62,1544371,0
+YUM.US,D,20221207,000000,130.49,131.2,127.915,128.27,2085569,0
+YUM.US,D,20221208,000000,128.91,129.875,128.42,129.85,1500045,0
+YUM.US,D,20221209,000000,129.84,130.29,127.63,127.71,1833833,0
+YUM.US,D,20221212,000000,127.72,129.73,126.96,129.64,1361749,0
+YUM.US,D,20221213,000000,131.77,132.24,129.17,130.15,1821775,0
+YUM.US,D,20221214,000000,130.5,131.63,129.39,131.22,1602551,0
+YUM.US,D,20221215,000000,130.46,130.925,129.535,130.45,1981571,0
+YUM.US,D,20221216,000000,130.83,131.91,128.4,129.37,4263531,0
+YUM.US,D,20221219,000000,129.11,129.755,127.74,128.38,2325688,0
+YUM.US,D,20221220,000000,128.52,128.71,127.41,128.59,1211928,0
+YUM.US,D,20221221,000000,128.13,129.82,127.73,128.78,1994861,0
+YUM.US,D,20221222,000000,128.5,128.85,127.1,128.82,1371935,0
+YUM.US,D,20221223,000000,128.43,129.21,127.84,128.9,700757,0
+YUM.US,D,20221227,000000,129.3,130.15,128.64,129.9,1300195,0
+YUM.US,D,20221228,000000,130.19,130.86,129.28,129.31,964755,0
+YUM.US,D,20221229,000000,129.55,130.73,128.85,129.99,875942,0
+YUM.US,D,20221230,000000,129.61,129.61,127.345,128.08,1401328,0
+YUM.US,D,20230103,000000,128.42,128.84,125.85,126.96,2307092,0
+YUM.US,D,20230104,000000,127.65,129.22,127.34,128.68,1139399,0
+YUM.US,D,20230105,000000,128.27,128.56,126.78,127.7,1078215,0
+YUM.US,D,20230106,000000,128.38,130.7,127.84,130.29,1559451,0
+YUM.US,D,20230109,000000,130.69,131.25,129.47,129.76,1211197,0
+YUM.US,D,20230110,000000,129.81,130.35,128.19,129.4,1306825,0
+YUM.US,D,20230111,000000,129.62,130.5,128.99,129.69,1258298,0
+YUM.US,D,20230112,000000,129.69,129.87,128.75,128.89,1070285,0
+YUM.US,D,20230113,000000,128.17,130.29,128.14,130.22,1260513,0
+YUM.US,D,20230117,000000,130.59,131.58,129.77,130.33,1177837,0
+YUM.US,D,20230118,000000,130.89,131.37,128.38,128.72,1325078,0
+YUM.US,D,20230119,000000,128.33,128.49,125.97,126.05,1473660,0
+YUM.US,D,20230120,000000,126.54,127.21,125.89,126.63,1649775,0
+YUM.US,D,20230123,000000,126.99,127.57,126.14,126.67,1437342,0
+YUM.US,D,20230124,000000,126.25,128.68,126.04,128.51,1543733,0
+YUM.US,D,20230125,000000,128.04,129.2,126.49,129.2,1425693,0
+YUM.US,D,20230126,000000,129.58,129.99,128.3,129.04,1358387,0
+YUM.US,D,20230127,000000,129.01,129.04,127.52,128.13,1407488,0
+YUM.US,D,20230130,000000,127.96,129.31,127.9,129.04,1456987,0
+YUM.US,D,20230131,000000,129.42,130.56,128.62,130.51,2076525,0
+YUM.US,D,20230201,000000,130.13,130.59,128.19,129.01,1716296,0
+YUM.US,D,20230202,000000,129.21,129.615,127.33,128.21,1333849,0
+YUM.US,D,20230203,000000,127.56,127.875,126.16,127.01,1474684,0
+YUM.US,D,20230206,000000,126.9,129.14,126.49,129.06,2063856,0
+YUM.US,D,20230207,000000,128.59,129.57,127.11,129.34,1652586,0
+YUM.US,D,20230208,000000,127.42,131.5,127.42,131.42,3574550,0
+YUM.US,D,20230209,000000,132.28,133.59,130.84,131.16,2524173,0
+YUM.US,D,20230210,000000,131.04,131.68,130.68,131.31,1576301,0
+YUM.US,D,20230213,000000,131.85,133.77,131.595,132.52,2178466,0
+YUM.US,D,20230214,000000,132.39,132.85,130.8,130.83,1711687,0
+YUM.US,D,20230215,000000,130.04,131.87,129.88,131.67,1456827,0
+YUM.US,D,20230216,000000,130.73,132.65,129.82,131.72,1922688,0
+YUM.US,D,20230217,000000,131.79,132.25,131.24,132.04,1252968,0
+YUM.US,D,20230221,000000,130.88,131.19,130.19,130.61,1739803,0
+YUM.US,D,20230222,000000,131.04,131.04,128.94,129.31,1977104,0
+YUM.US,D,20230223,000000,129.5,130.03,128.3,128.67,2219119,0
+YUM.US,D,20230224,000000,128.02,128.52,126.83,126.83,1836734,0
+YUM.US,D,20230227,000000,127.66,127.755,126.08,126.57,1963115,0
+YUM.US,D,20230228,000000,126.16,127.6,126.14,127.16,2624759,0
+YUM.US,D,20230301,000000,126.65,127.04,125.96,126.2,1635094,0
+YUM.US,D,20230302,000000,125.91,128.9999,125.79,128.68,1212618,0
+YUM.US,D,20230303,000000,129.06,129.71,128.54,129.67,1015547,0
+YUM.US,D,20230306,000000,130.03,130.485,128.48,129.3,1421547,0
+YUM.US,D,20230307,000000,129.54,130.06,126.71,126.92,1157307,0
+YUM.US,D,20230308,000000,126.52,126.93,125.985,126.78,1142518,0
+YUM.US,D,20230309,000000,127.53,127.98,125.68,126.05,1537475,0
+YUM.US,D,20230310,000000,126.44,127.05,124.3701,124.58,1604755,0
+YUM.US,D,20230313,000000,123.82,127.8,123.78,124.89,1416633,0
+YUM.US,D,20230314,000000,125.85,127.38,125.61,126.7,1378476,0
+YUM.US,D,20230315,000000,125.38,127.19,124.64,127.13,1748557,0
+YUM.US,D,20230316,000000,126.74,128.605,126.32,128.06,1481471,0
+YUM.US,D,20230317,000000,128.25,128.615,126.25,126.85,1798439,0
+YUM.US,D,20230320,000000,127.02,128.882,127.02,128.88,1190920,0
+YUM.US,D,20230321,000000,129.5,129.5,127.62,128.55,1101272,0
+YUM.US,D,20230322,000000,128.22,129.525,127.6,127.64,1059762,0
+YUM.US,D,20230323,000000,127.71,128.965,126.92,127.68,1223330,0
+YUM.US,D,20230324,000000,127.98,128.45,127.125,127.83,1193837,0
+YUM.US,D,20230327,000000,128.43,128.79,127.83,128.29,1314960,0
+YUM.US,D,20230328,000000,128.18,128.98,127.86,128.5,981684,0
+YUM.US,D,20230329,000000,128.94,129.41,128.04,128.41,1104700,0
+YUM.US,D,20230330,000000,128.7,129.555,128.46,129.33,1183069,0
+YUM.US,D,20230331,000000,130.18,132.27,129.99,132.08,1705818,0
+YUM.US,D,20230403,000000,132.08,133.3,131.54,133.21,1299251,0
+YUM.US,D,20230404,000000,132.76,132.8522,131.27,131.6,1493334,0
+YUM.US,D,20230405,000000,132.01,133.005,131.92,131.94,1212422,0
+YUM.US,D,20230406,000000,132.15,132.39,131.62,132.1,1080546,0
+YUM.US,D,20230410,000000,131.55,131.745,130.68,131.1,1224824,0
+YUM.US,D,20230411,000000,130.96,132.1,130.65,131.57,1113158,0
+YUM.US,D,20230412,000000,131.67,132.77,131.455,131.98,1231140,0
+YUM.US,D,20230413,000000,132.65,134.705,132.01,134.66,1732592,0
+YUM.US,D,20230414,000000,134.81,135.35,134.08,134.88,1270374,0
+YUM.US,D,20230417,000000,135.4,137.14,134.98,137.1,2184845,0
+YUM.US,D,20230418,000000,137.19,137.61,136.69,137.58,1980399,0
+YUM.US,D,20230419,000000,137.72,138.08,136.56,137.12,1623874,0
+YUM.US,D,20230420,000000,137.31,137.8699,136.63,137.5,1082433,0
+YUM.US,D,20230421,000000,138.34,138.53,137.06,138.33,1324941,0
+YUM.US,D,20230424,000000,138.73,138.95,138.31,138.9,1498794,0
+YUM.US,D,20230425,000000,139,139,137.35,137.81,1207236,0
+YUM.US,D,20230426,000000,137.41,138.52,137.03,138.01,1451824,0
+YUM.US,D,20230427,000000,138.58,139.93,138.16,139.8,1084996,0
+YUM.US,D,20230428,000000,139.94,140.93,139.175,140.58,1555476,0
+YUM.US,D,20230501,000000,140.58,142.525,140.58,142.23,1696353,0
+YUM.US,D,20230502,000000,142.15,143.245,140.955,142.9,1692847,0
+YUM.US,D,20230503,000000,139.75,141.205,136.39,137.31,3220283,0
+YUM.US,D,20230504,000000,136.83,137.48,135.38,136.32,1555644,0
+YUM.US,D,20230505,000000,136.46,137.79,136.04,137.49,1361645,0
+YUM.US,D,20230508,000000,137.45,137.675,136.42,136.53,981392,0
+YUM.US,D,20230509,000000,136.79,137.81,136.06,137.61,1094934,0
+YUM.US,D,20230510,000000,137.69,138.3,136.44,137.74,1595245,0
+YUM.US,D,20230511,000000,137.87,138.27,136.67,137.34,1144129,0
+YUM.US,D,20230512,000000,137.3,138.71,137.29,138.51,1114720,0
+YUM.US,D,20230515,000000,138.9,138.9,137.55,137.78,896201,0
+YUM.US,D,20230516,000000,138.2,139.32,137.61,138.78,1572171,0
+YUM.US,D,20230517,000000,139.17,139.35,136.94,137.22,1690641,0
+YUM.US,D,20230518,000000,137.06,138.56,136.83,138.45,1435422,0
+YUM.US,D,20230519,000000,138.52,139.22,138.08,138.28,1295382,0
+YUM.US,D,20230522,000000,138.67,139.52,134.87,134.91,1644553,0
+YUM.US,D,20230523,000000,134.8,134.8,131.28,131.45,1828261,0
+YUM.US,D,20230524,000000,131.52,131.76,129.83,130.87,1352236,0
+YUM.US,D,20230525,000000,130.69,131.2,129.1,130.26,2364357,0
+YUM.US,D,20230526,000000,129.96,130.975,129.07,129.86,2145000,0
+YUM.US,D,20230530,000000,129.27,130.045,127.36,127.79,1843142,0
+YUM.US,D,20230531,000000,127.71,128.9,126.905,128.69,7448337,0
+YUM.US,D,20230601,000000,128.38,132.72,127.99,132.25,3278107,0
+YUM.US,D,20230602,000000,132.78,134.61,132.78,134.53,2054514,0
+YUM.US,D,20230605,000000,134.54,135.19,133.75,134.17,1562686,0
+YUM.US,D,20230606,000000,134.46,134.86,132.045,132.88,1604187,0
+YUM.US,D,20230607,000000,132.46,133.13,131.47,132.44,1800974,0
+YUM.US,D,20230608,000000,131.55,133.25,131.35,133.2,1630512,0
+YUM.US,D,20230609,000000,133.34,134.02,132.95,133.44,1309844,0
+YUM.US,D,20230612,000000,133.55,134.75,133.295,134.63,1369127,0
+YUM.US,D,20230613,000000,134.44,136.06,134.44,135.98,1440819,0
+YUM.US,D,20230614,000000,136,136.655,135.65,136.35,2121730,0
+YUM.US,D,20230615,000000,136.87,139.32,136.66,139.2,2078805,0
+YUM.US,D,20230616,000000,139.63,140.54,137.78,138.58,3749544,0
+YUM.US,D,20230620,000000,137.51,138.46,135.73,135.82,1819170,0
+YUM.US,D,20230621,000000,135.79,137.37,135.31,136.74,1244303,0
+YUM.US,D,20230622,000000,136.86,137.21,135.31,136.34,1339546,0
+YUM.US,D,20230623,000000,135.89,136.79,135.3,135.6,6219817,0
+YUM.US,D,20230626,000000,135.06,135.17,133.34,134.23,1486284,0
+YUM.US,D,20230627,000000,135.05,135.22,133.01,134.28,1593106,0
+YUM.US,D,20230628,000000,134.25,135.245,133.43,135.16,1174666,0
+YUM.US,D,20230629,000000,134.89,137.8,134.6925,137.26,1525180,0
+YUM.US,D,20230630,000000,137.52,138.85,137.125,138.55,1391796,0
+YUM.US,D,20230703,000000,137.53,138.03,136.85,137.27,845578,0
+YUM.US,D,20230705,000000,136.84,136.96,135.88,136.66,1743145,0
+YUM.US,D,20230706,000000,135.66,136.78,133.86,133.9,1869904,0
+YUM.US,D,20230707,000000,133.37,134.19,132.06,133.45,1530383,0
+YUM.US,D,20230710,000000,133.77,135.7,133.69,134.81,1275965,0
+YUM.US,D,20230711,000000,134.5,134.84,133.34,134.17,1438254,0
+YUM.US,D,20230712,000000,135.15,136.415,134.8858,135.1,1147746,0
+YUM.US,D,20230713,000000,135.71,136.49,135.04,135.95,1371977,0
+YUM.US,D,20230714,000000,135.92,136.31,134.89,135.56,1031846,0
+YUM.US,D,20230717,000000,135.56,136.44,135.27,135.74,1325114,0
+YUM.US,D,20230718,000000,135.39,136.06,133.79,133.84,1593890,0
+YUM.US,D,20230719,000000,134,136.03,134,135.93,1651272,0
+YUM.US,D,20230720,000000,135.89,136.28,135.07,135.88,1060714,0
+YUM.US,D,20230721,000000,136.42,137.665,135.81,137.54,1286754,0
+YUM.US,D,20230724,000000,138.27,139.39,137.529,137.94,1147984,0
+YUM.US,D,20230725,000000,137.29,137.6358,136.31,136.99,968479,0
+YUM.US,D,20230726,000000,136.92,137.53,135.595,137.3,1758419,0
+YUM.US,D,20230727,000000,137.26,138.185,135.89,136.23,1385059,0
+YUM.US,D,20230728,000000,136.86,137.36,135.66,136.94,1483422,0
+YUM.US,D,20230731,000000,136.33,137.94,135.74,137.67,1463635,0
+YUM.US,D,20230801,000000,137.93,137.9708,135.86,136.36,1670079,0
+YUM.US,D,20230802,000000,133.88,139.16,132.52,135,2703129,0
+YUM.US,D,20230803,000000,134.41,136.26,133.47,135.62,2392271,0
+YUM.US,D,20230804,000000,136.42,136.42,134.09,134.35,1389519,0
+YUM.US,D,20230807,000000,134.96,136.05,134.46,135.11,1152497,0
+YUM.US,D,20230808,000000,134.3,134.975,133.095,134.14,1023547,0
+YUM.US,D,20230809,000000,134.46,134.49,133.16,133.28,889742,0
+YUM.US,D,20230810,000000,133.57,135.51,133.57,134.37,1148899,0
+YUM.US,D,20230811,000000,134.25,134.45,133.38,134.2,808009,0
+YUM.US,D,20230814,000000,134.04,135.38,133.94,134.79,1484501,0
+YUM.US,D,20230815,000000,134.81,135.23,132.66,132.72,1247562,0
+YUM.US,D,20230816,000000,131.9,132.57,131.15,131.56,2082803,0
+YUM.US,D,20230817,000000,131.81,131.81,129.87,129.92,1582723,0
+YUM.US,D,20230818,000000,129.32,129.925,128.38,129.12,1308840,0
+YUM.US,D,20230821,000000,128.97,129.79,128.51,128.8,1537078,0
+YUM.US,D,20230822,000000,128.97,129.49,128.3,129.45,1207702,0
+YUM.US,D,20230823,000000,129.97,130.33,129.215,129.4,1441645,0
+YUM.US,D,20230824,000000,129.3,130.315,129.3,129.54,1131121,0
+YUM.US,D,20230825,000000,130.34,130.88,129.63,129.74,1097349,0
+YUM.US,D,20230828,000000,129.53,130.32,129.2,129.31,1815575,0
+YUM.US,D,20230829,000000,129.39,130,128.28,128.9,1462857,0
+YUM.US,D,20230830,000000,128.94,130.505,128.94,130.1,1617609,0
+YUM.US,D,20230831,000000,130.14,130.82,129.38,129.38,1465284,0
+YUM.US,D,20230901,000000,129.925,130.49,128.925,129.64,1093983,0
+YUM.US,D,20230905,000000,129.55,129.55,128.66,128.68,1435969,0
+YUM.US,D,20230906,000000,128.3,128.81,126.65,126.88,1710209,0
+YUM.US,D,20230907,000000,126.9,127.53,125.94,127.19,1396789,0
+YUM.US,D,20230908,000000,127.43,127.89,126.4,126.53,728941,0
+YUM.US,D,20230911,000000,126.66,127.25,126.28,126.74,981734,0
+YUM.US,D,20230912,000000,126.39,128.29,125.925,128.06,1137450,0
+YUM.US,D,20230913,000000,128.35,129.18,127.91,129.07,1436501,0
+YUM.US,D,20230914,000000,129.83,132.345,129.38,131.69,1657821,0
+YUM.US,D,20230915,000000,131.965,131.965,127.84,127.99,2581184,0
+YUM.US,D,20230918,000000,128.25,129.48,127.24,127.57,1253791,0
+YUM.US,D,20230919,000000,126.96,127.43,125.83,126.77,1299325,0
+YUM.US,D,20230920,000000,127.07,128.43,126.62,127.05,1437202,0
+YUM.US,D,20230921,000000,126.84,126.84,124.51,124.69,1492676,0
+YUM.US,D,20230922,000000,124.65,125.83,124.0995,125,1534067,0
+YUM.US,D,20230925,000000,124.52,125.4,124.27,124.97,1048545,0
+YUM.US,D,20230926,000000,124.24,124.74,123.45,124.01,1500565,0
+YUM.US,D,20230927,000000,124.01,124.405,121.14,121.98,1921863,0
+YUM.US,D,20230928,000000,121.7,124.22,121.54,124.08,1722652,0
+YUM.US,D,20230929,000000,124.83,125.35,124.26,124.94,2610159,0
+YUM.US,D,20231002,000000,124.53,125.375,123.765,125.06,1965431,0
+YUM.US,D,20231003,000000,124.38,124.74,122.48,122.99,2100381,0
+YUM.US,D,20231004,000000,123.24,124.005,122.375,123.53,1381237,0
+YUM.US,D,20231005,000000,123.55,123.92,121.66,121.84,1240254,0
+YUM.US,D,20231006,000000,121.38,121.4,118.19,119.46,2111907,0
+YUM.US,D,20231009,000000,118.71,119.075,117.35,118.91,1839979,0
+YUM.US,D,20231010,000000,119.5,120.61,119.42,120.37,1643345,0
+YUM.US,D,20231011,000000,119.19,119.625,117.62,118.38,1725538,0
+YUM.US,D,20231012,000000,118.65,118.74,115.695,116.25,1790848,0
+YUM.US,D,20231013,000000,115.99,117.0125,115.525,116.88,1352916,0
+YUM.US,D,20231016,000000,117.55,119.13,117.11,118.45,1627752,0
+YUM.US,D,20231017,000000,119.04,119.978,118.865,119.44,1267470,0
+YUM.US,D,20231018,000000,119.47,121.5585,119.345,120.99,2039268,0
+YUM.US,D,20231019,000000,120.48,121.97,118.8145,120.56,1901426,0
+YUM.US,D,20231020,000000,120.01,121.14,119.65,119.95,1568448,0
+YUM.US,D,20231023,000000,119.11,119.61,118.47,118.76,1495675,0
+YUM.US,D,20231024,000000,119.09,120.2675,118.88,119.91,1246823,0
+YUM.US,D,20231025,000000,119.78,121.255,119.51,120.31,985823,0
+YUM.US,D,20231026,000000,120.71,120.97,118.73,118.75,1374559,0
+YUM.US,D,20231027,000000,119.04,120.25,118.28,119.44,2330978,0
+YUM.US,D,20231030,000000,120.29,120.64,119.26,119.87,1552032,0
+YUM.US,D,20231031,000000,120.61,121.36,119.415,120.86,2006563,0
+YUM.US,D,20231101,000000,121.88,122.48,119.525,121.3,2788105,0
+YUM.US,D,20231102,000000,122.84,125.73,122.79,124.27,1920508,0
+YUM.US,D,20231103,000000,124.26,126.85,123.885,126.34,1754622,0
+YUM.US,D,20231106,000000,126.38,126.71,125.52,126.39,1537935,0
+YUM.US,D,20231107,000000,126.31,126.38,125,125.48,1408018,0
+YUM.US,D,20231108,000000,125.81,126.06,125.3,125.61,1015273,0
+YUM.US,D,20231109,000000,126.02,126.085,124.2525,124.71,1096941,0
+YUM.US,D,20231110,000000,124.56,126.08,123.595,125.95,1317199,0
+YUM.US,D,20231113,000000,125.5,125.77,124.86,125.31,1230468,0
+YUM.US,D,20231114,000000,126.04,128.01,126.04,127.53,1353741,0
+YUM.US,D,20231115,000000,127.97,128.26,126.475,126.62,1309429,0
+YUM.US,D,20231116,000000,126.62,128.44,126.39,127.83,1554563,0
+YUM.US,D,20231117,000000,128.42,128.49,127.25,127.66,1089625,0
+YUM.US,D,20231120,000000,127.94,128.58,127.3,128.12,915045,0
+YUM.US,D,20231121,000000,128.5,128.865,127.755,128.24,983687,0
+YUM.US,D,20231122,000000,128.92,129.355,128.53,128.94,980551,0
+YUM.US,D,20231124,000000,128.88,129.08,127.84,128.51,555556,0
+YUM.US,D,20231127,000000,127.55,128.41,127.22,127.69,1143812,0
+YUM.US,D,20231128,000000,127.68,127.68,125.75,126.39,1392813,0
+YUM.US,D,20231129,000000,126.78,126.78,125.14,125.52,1240089,0
+YUM.US,D,20231130,000000,125.88,125.88,124.4556,125.55,2608862,0
+YUM.US,D,20231201,000000,125.59,127.5,124.515,127.33,1560550,0
+YUM.US,D,20231204,000000,126.42,127.45,124.37,125.65,2911510,0
+YUM.US,D,20231205,000000,126,126.19,124.19,124.38,1599994,0
+YUM.US,D,20231206,000000,125.05,125.275,124.02,124.81,1596638,0
+YUM.US,D,20231207,000000,124.95,125.2,123.7,124.27,1901654,0
+YUM.US,D,20231208,000000,124.97,125.25,124.17,124.34,1192943,0
+YUM.US,D,20231211,000000,124.54,126.72,124.41,126.63,1182470,0
+YUM.US,D,20231212,000000,126.93,128.14,126.35,128.07,1703059,0
+YUM.US,D,20231213,000000,127.9,131.28,127.9,130.93,1927286,0
+YUM.US,D,20231214,000000,131.62,131.91,129.35,131.11,3238677,0
+YUM.US,D,20231215,000000,130.17,130.83,128.22,128.64,2667546,0
+YUM.US,D,20231218,000000,129.87,130.79,127.82,130.47,1883932,0
+YUM.US,D,20231219,000000,131.11,131.97,130.18,130.24,1704157,0
+YUM.US,D,20231220,000000,130.24,130.64,128.95,129.04,1321412,0
+YUM.US,D,20231221,000000,129.9,130.24,128.4,129.98,1211633,0
+YUM.US,D,20231222,000000,129.9,130.5,129.41,130,991533,0
+YUM.US,D,20231226,000000,129.88,130.705,129.56,130.26,627506,0
+YUM.US,D,20231227,000000,130.45,131.12,130.2,130.84,1050429,0
+YUM.US,D,20231228,000000,130.84,131.03,130.37,130.52,882490,0
+YUM.US,D,20231229,000000,130.41,131.25,130.205,130.66,1196752,0
+YUM.US,D,20240102,000000,129.73,130.7,128.945,129.03,1485326,0
+YUM.US,D,20240103,000000,130.06,130.54,128.939,129.1,1483577,0
+YUM.US,D,20240104,000000,128.4,129.615,127.79,128.69,3018974,0
+YUM.US,D,20240105,000000,128.85,129.095,127.44,128.34,1409225,0
+YUM.US,D,20240108,000000,128.21,128.78,127.175,128.64,1204124,0
+YUM.US,D,20240109,000000,127.86,128.299,127.26,128.22,968438,0
+YUM.US,D,20240110,000000,128,129.57,127,129.2,1208743,0
+YUM.US,D,20240111,000000,128.39,129.035,127.59,129,1271582,0
+YUM.US,D,20240112,000000,129.48,129.48,128.32,129.13,1081808,0
+YUM.US,D,20240116,000000,128.69,130.1,128.15,129.81,1635892,0
+YUM.US,D,20240117,000000,128.88,130.02,128.75,129.08,1314869,0
+YUM.US,D,20240118,000000,129.51,130.89,129,130.46,1896482,0
+YUM.US,D,20240119,000000,130.83,132.57,130.1,132.3,1927851,0
+YUM.US,D,20240122,000000,132.54,132.635,131.04,131.06,1543427,0
+YUM.US,D,20240123,000000,131.12,131.99,131.12,131.75,1059720,0
+YUM.US,D,20240124,000000,131.75,131.76,129.19,129.44,1790139,0
+YUM.US,D,20240125,000000,129.83,130.31,128.54,130.22,1871773,0
+YUM.US,D,20240126,000000,129.92,130.69,128.67,129.09,1157048,0
+YUM.US,D,20240129,000000,129.1,130.55,128.29,130.55,1482095,0
+YUM.US,D,20240130,000000,130.36,131.22,129.58,130.62,1421522,0
+YUM.US,D,20240131,000000,131.45,131.98,129.26,129.49,2154201,0
+YUM.US,D,20240201,000000,129.31,130.48,128.015,130.45,1440754,0
+YUM.US,D,20240202,000000,129.64,130.04,127.69,128.75,1823828,0
+YUM.US,D,20240205,000000,128.02,128.02,125.74,126.33,2614648,0
+YUM.US,D,20240206,000000,126,128.17,125.75,127.27,2899997,0
+YUM.US,D,20240207,000000,128.13,132.65,128.13,129.64,3539078,0
+YUM.US,D,20240208,000000,129.63,130.69,128.685,130.4,2161407,0
+YUM.US,D,20240209,000000,130.41,130.41,129.32,130.27,1951363,0
+YUM.US,D,20240212,000000,130.28,131.96,130.28,131.36,1849031,0
+YUM.US,D,20240213,000000,130.5,131.21,129.785,131.21,1765715,0
+YUM.US,D,20240214,000000,131.6,134.245,131.43,134.01,2803093,0
+YUM.US,D,20240215,000000,134,135.61,133.87,135.4,3128186,0
+YUM.US,D,20240216,000000,135.23,135.845,134.395,134.55,2565899,0
+YUM.US,D,20240220,000000,133.79,134.66,133.09,133.95,2270647,0
+YUM.US,D,20240221,000000,134.02,135.3,133.22,135.23,2328248,0
+YUM.US,D,20240222,000000,135.42,137.72,134.97,137.33,2328150,0
+YUM.US,D,20240223,000000,137.58,138.67,137.1,138.32,1592239,0
+YUM.US,D,20240226,000000,138.42,138.465,137.59,138.06,1769836,0
+YUM.US,D,20240227,000000,138.06,138.17,136.64,137.04,1827085,0
+YUM.US,D,20240228,000000,136.85,138.77,136.46,138.6,1417555,0
+YUM.US,D,20240229,000000,138.81,139.65,137.95,138.42,2257668,0
+YUM.US,D,20240301,000000,137.46,137.75,136.21,137.42,1704792,0
+YUM.US,D,20240304,000000,137.1,138.64,136.69,138.55,2421365,0
+YUM.US,D,20240305,000000,138.75,139,137.82,138.7,2283447,0
+YUM.US,D,20240306,000000,139.05,139.83,138.79,139.55,1772799,0
+YUM.US,D,20240307,000000,140,141.64,139.67,140.38,1939795,0
+YUM.US,D,20240308,000000,140.02,140.88,139.16,139.56,1364969,0
+YUM.US,D,20240311,000000,139.46,140.41,138.74,140.08,1711333,0
+YUM.US,D,20240312,000000,140.05,141.52,139.83,140.74,1464847,0
+YUM.US,D,20240313,000000,141,141.19,138.13,138.36,3361394,0
+YUM.US,D,20240314,000000,138.05,138.435,136.28,137.16,3091926,0
+YUM.US,D,20240315,000000,136.47,137.53,136.09,136.84,4164802,0
+YUM.US,D,20240318,000000,136.41,137.39,136.225,136.27,2384506,0
+YUM.US,D,20240319,000000,136.43,137.42,135.9,137.29,2266567,0
+YUM.US,D,20240320,000000,137.38,137.44,135.781,136.51,1699670,0
+YUM.US,D,20240321,000000,136.2,137.14,135.18,136.57,1506145,0
+YUM.US,D,20240322,000000,136.61,136.72,135.65,136.23,1296400,0
+YUM.US,D,20240325,000000,136.06,136.17,134.42,134.62,2486581,0
+YUM.US,D,20240326,000000,135.09,135.385,134.59,134.8,1470395,0
+YUM.US,D,20240327,000000,135.77,137.33,135.59,137.32,1634706,0
+YUM.US,D,20240328,000000,137.39,138.83,137.39,138.65,1770860,0
+YUM.US,D,20240401,000000,138.55,140.73,138.42,140.47,2227630,0
+YUM.US,D,20240402,000000,140.51,141.42,139.33,140.71,1987379,0
+YUM.US,D,20240403,000000,140.8,140.8,138.76,139.01,1543821,0
+YUM.US,D,20240404,000000,139.98,139.98,135.86,136.28,2640370,0
+YUM.US,D,20240405,000000,136.33,136.87,135.14,136.1,1735606,0
+YUM.US,D,20240408,000000,135.89,136.28,134.5,135.22,1770405,0
+YUM.US,D,20240409,000000,135.06,137.16,134.87,137.02,1395507,0
+YUM.US,D,20240410,000000,135.03,138.15,134.82,137.95,1901032,0
+YUM.US,D,20240411,000000,138.47,138.76,136.97,138.33,1424979,0
+YUM.US,D,20240412,000000,138.41,138.49,137.175,137.8,1950370,0
+YUM.US,D,20240415,000000,138.37,139.22,136.9,137.67,2962730,0
+YUM.US,D,20240416,000000,137.53,138.39,136.79,138,1950456,0
+YUM.US,D,20240417,000000,138.56,138.88,137.36,137.83,1516617,0
+YUM.US,D,20240418,000000,137.85,138.33,137.165,137.87,2178745,0
+YUM.US,D,20240419,000000,138.73,138.73,137.83,138.5,1673744,0
+YUM.US,D,20240422,000000,138.45,140.18,137.79,139.06,1570454,0
+YUM.US,D,20240423,000000,139.58,140.88,139.345,140.1,2140489,0
+YUM.US,D,20240424,000000,139.74,141.82,139.265,141.81,1909457,0
+YUM.US,D,20240425,000000,141.98,142.17,140.385,141.56,1693103,0
+YUM.US,D,20240426,000000,140.83,142.79,140.635,141.77,2008112,0
+YUM.US,D,20240429,000000,142.08,143.2,141.06,143.19,2315481,0
+YUM.US,D,20240430,000000,140,142.86,139.75,141.25,4087273,0
+YUM.US,D,20240501,000000,136.5,137.99,134.58,135.33,4639920,0
+YUM.US,D,20240502,000000,135.5,136.61,134.765,135.07,2425419,0
+YUM.US,D,20240503,000000,135.88,135.975,133.92,134.34,2452523,0
+YUM.US,D,20240506,000000,134.62,137.24,134.2,136.18,2295551,0
+YUM.US,D,20240507,000000,136.5,136.51,135.73,135.91,1922642,0
+YUM.US,D,20240508,000000,135.81,137.32,135.48,136.96,1891040,0
+YUM.US,D,20240509,000000,137.2,138.335,136.61,137.95,2010636,0
+YUM.US,D,20240510,000000,138.15,139.65,136.375,137.62,2066258,0
+YUM.US,D,20240513,000000,137.9,138.27,136.26,136.38,1742258,0
+YUM.US,D,20240514,000000,136.52,138.445,136.19,137.49,2180257,0
+YUM.US,D,20240515,000000,137.14,139.1399,137.14,138.34,1810336,0
+YUM.US,D,20240516,000000,140,141.92,139.185,141.66,2419726,0
+YUM.US,D,20240517,000000,141.5,141.71,140.22,141.66,1346387,0
+YUM.US,D,20240520,000000,141.52,141.615,139.24,139.67,1227434,0
+YUM.US,D,20240521,000000,140.02,140.04,138.54,139.3,1191970,0
+YUM.US,D,20240522,000000,139.31,139.31,137.96,139.13,1011261,0
+YUM.US,D,20240523,000000,139.03,139.13,136.32,137.01,1621496,0
+YUM.US,D,20240524,000000,136.89,137.98,136.685,137.65,1453161,0
+YUM.US,D,20240528,000000,137.51,137.51,135.76,135.86,1921571,0
+YUM.US,D,20240529,000000,135.44,136.37,134.25,134.67,1462158,0
+YUM.US,D,20240530,000000,135.06,135.49,134.36,134.84,1587574,0
+YUM.US,D,20240531,000000,135.16,137.57,134.8,137.43,2282926,0
+YUM.US,D,20240603,000000,137.14,139.34,136.21,139.33,1618138,0
+YUM.US,D,20240604,000000,139.38,142.23,138.98,141.54,2125219,0
+YUM.US,D,20240605,000000,141.6,141.75,139.83,140.53,1944025,0
+YUM.US,D,20240606,000000,140.46,142.15,139.75,140.83,1528883,0
+YUM.US,D,20240607,000000,140.29,141.66,139.805,139.97,1467086,0
+YUM.US,D,20240610,000000,139.88,140.27,137.685,137.81,1717050,0
+YUM.US,D,20240611,000000,137.48,138.06,136.61,137.01,2149710,0
+YUM.US,D,20240612,000000,137.46,138.59,136.895,137.3,1279906,0
+YUM.US,D,20240613,000000,136.66,138.1,136.5201,138.01,1554656,0
+YUM.US,D,20240614,000000,137.38,137.88,136.03,136.79,1418495,0
+YUM.US,D,20240617,000000,136.43,138.24,136.02,136.92,1327825,0
+YUM.US,D,20240618,000000,137.32,137.5,134.86,135.42,2540844,0
+YUM.US,D,20240620,000000,134.68,135.72,134.02,134.15,3170955,0
+YUM.US,D,20240621,000000,135.11,135.13,133.37,134.29,3920859,0
+YUM.US,D,20240624,000000,134.43,135.1,133.33,133.99,2477142,0
+YUM.US,D,20240625,000000,134,134,131.67,132.33,2367091,0
+YUM.US,D,20240626,000000,131.85,133,131.27,131.96,1392507,0
+YUM.US,D,20240627,000000,132.08,132.81,131.6516,132.61,1355529,0
+YUM.US,D,20240628,000000,132.51,132.99,131.72,132.46,5818971,0
+YUM.US,D,20240701,000000,132.56,132.79,129.42,129.7,2789030,0
+YUM.US,D,20240702,000000,129.61,130.9,129.075,130.03,2331528,0
+YUM.US,D,20240703,000000,129.78,130.095,128.97,129.58,935934,0
+YUM.US,D,20240705,000000,129.32,129.6913,128.23,129.12,1477585,0
+YUM.US,D,20240708,000000,129.87,130.44,127.61,127.94,1846267,0
+YUM.US,D,20240709,000000,127.48,128.29,126.59,126.66,1709413,0
+YUM.US,D,20240710,000000,126.8,129.36,126.47,129.17,2493977,0
+YUM.US,D,20240711,000000,128.91,130.37,128.44,129.52,1623311,0
+YUM.US,D,20240712,000000,130.29,131.48,129.385,131.31,2338834,0
+YUM.US,D,20240715,000000,131.02,131.97,127.85,127.89,2157134,0
+YUM.US,D,20240716,000000,126.65,129.21,126.25,128.92,2381268,0
+YUM.US,D,20240717,000000,129.07,129.96,128.51,129.33,1753802,0
+YUM.US,D,20240718,000000,126.63,128.94,126.63,128.31,1714721,0
+YUM.US,D,20240719,000000,129.04,129.09,126.75,126.93,2045961,0
+YUM.US,D,20240722,000000,126.84,128.68,126.42,128.61,1605365,0
+YUM.US,D,20240723,000000,128.64,128.64,126.195,126.46,1298628,0
+YUM.US,D,20240724,000000,125.97,126.83,124.76,125.95,1620478,0
+YUM.US,D,20240725,000000,126.19,128.77,126,127.13,1987052,0
+YUM.US,D,20240726,000000,127.69,129.04,127.41,128.05,1874400,0
+YUM.US,D,20240729,000000,127.92,131.04,127.06,130.43,2150694,0
+YUM.US,D,20240730,000000,130.17,132.61,129.86,132.17,1410488,0
+YUM.US,D,20240731,000000,132.76,134.03,131.61,132.83,1943135,0
+YUM.US,D,20240801,000000,133.46,134.75,131.66,134.5,1627753,0
+YUM.US,D,20240802,000000,134.75,136.59,133,135.18,2301459,0
+YUM.US,D,20240805,000000,135.12,136.215,131.98,133.32,3665122,0
+YUM.US,D,20240806,000000,137,139.87,136.39,136.85,2981136,0
+YUM.US,D,20240807,000000,136.58,138.37,134.75,136.42,3071095,0
+YUM.US,D,20240808,000000,136.25,138.4,136.24,137.1,1355122,0
+YUM.US,D,20240809,000000,137.43,137.79,136.44,136.79,1446349,0
+YUM.US,D,20240812,000000,135.96,136.23,134.81,135.63,1431271,0
+YUM.US,D,20240813,000000,136.09,138.7,135.98,137.59,2388254,0
+YUM.US,D,20240814,000000,137.5,138.2,137.05,137.26,1267882,0
+YUM.US,D,20240815,000000,137.92,138.16,136.78,137.81,1134096,0
+YUM.US,D,20240816,000000,137.96,138.04,136.72,137.4,1669807,0
+YUM.US,D,20240819,000000,137.72,138.4299,136.42,136.69,1671313,0
+YUM.US,D,20240820,000000,136.9,138.18,136.425,136.95,1713319,0
+YUM.US,D,20240821,000000,137.31,138.43,136.52,137.75,1583199,0
+YUM.US,D,20240822,000000,137.93,138.16,136.54,136.76,1393614,0
+YUM.US,D,20240823,000000,137.41,137.41,134.95,135.52,1657790,0
+YUM.US,D,20240826,000000,135.93,136.3,134.76,134.95,1727486,0
+YUM.US,D,20240827,000000,134.2,134.92,133.74,134.5,2079147,0
+YUM.US,D,20240828,000000,134.75,136.3,134.3629,135.65,2180149,0
+YUM.US,D,20240829,000000,135.81,136.665,134.64,135.25,1563056,0
+YUM.US,D,20240830,000000,135.44,135.9,134.41,134.92,1892875,0
+YUM.US,D,20240903,000000,134.6,135.65,132.63,133.48,1866550,0
+YUM.US,D,20240904,000000,133.93,134.99,133.68,134.81,1877018,0
+YUM.US,D,20240905,000000,134.8,134.965,133.86,134.5,1570008,0
+YUM.US,D,20240906,000000,134.42,135.48,133.57,133.87,1930128,0
+YUM.US,D,20240909,000000,133.81,134.2,132.44,133.04,2379090,0
+YUM.US,D,20240910,000000,133.07,134.17,132.81,132.89,2174338,0
+YUM.US,D,20240911,000000,132.43,134.22,130.63,134.03,2067549,0
+YUM.US,D,20240912,000000,134.07,135.19,133.13,133.41,1613601,0
+YUM.US,D,20240913,000000,133.48,133.95,132.93,133.65,1811533,0
+YUM.US,D,20240916,000000,134.43,135.475,133.7918,134.56,1929332,0
+YUM.US,D,20240917,000000,134.59,135.21,132.16,132.35,2009582,0
+YUM.US,D,20240918,000000,132.4,133.1,130.27,130.6,2186226,0
+YUM.US,D,20240919,000000,132.12,132.51,129.97,131.09,2616508,0
+YUM.US,D,20240920,000000,130.76,130.91,128.72,129.71,3272668,0
+YUM.US,D,20240923,000000,129.83,131.17,129.68,130.37,2140707,0
+YUM.US,D,20240924,000000,131.65,134.28,130.5,133.8,2697021,0
+YUM.US,D,20240925,000000,133.8,134.0904,132.01,133.09,1396126,0
+YUM.US,D,20240926,000000,134.28,138.425,134.28,138.07,2573003,0
+YUM.US,D,20240927,000000,137.52,140.02,136.99,139.92,2778310,0
+YUM.US,D,20240930,000000,139.98,141.48,138.5913,139.71,2267231,0
+YUM.US,D,20241001,000000,139.79,140.135,138.41,139.24,2070012,0
+YUM.US,D,20241002,000000,138.72,139.895,138.14,139.54,1345158,0
+YUM.US,D,20241003,000000,138.64,138.66,137.2,137.21,1993403,0
+YUM.US,D,20241004,000000,137.2,137.82,135.53,136.57,1229588,0
+YUM.US,D,20241007,000000,136.14,137.07,134.92,135.88,1473272,0
+YUM.US,D,20241008,000000,135.99,136.61,133.56,134.72,1506163,0
+YUM.US,D,20241009,000000,135,136.15,134.61,134.76,1574073,0
+YUM.US,D,20241010,000000,134.31,134.7485,132.5,133.27,1569947,0
+YUM.US,D,20241011,000000,133.47,134.89,133.335,134.02,1334399,0
+YUM.US,D,20241014,000000,133.42,135.15,133.29,134.65,1037893,0
+YUM.US,D,20241015,000000,134.21,134.73,132.68,133.22,1421735,0
+YUM.US,D,20241016,000000,132.28,133.92,131.05,133.35,1701661,0
+YUM.US,D,20241017,000000,133.83,133.86,132.14,133.73,1701896,0
+YUM.US,D,20241018,000000,134.41,134.495,133.135,134.27,1243584,0
+YUM.US,D,20241021,000000,133.59,134.57,133.07,134,1294861,0
+YUM.US,D,20241022,000000,133.59,134.465,132.885,133.36,941651,0
+YUM.US,D,20241023,000000,133.7,135.65,133.27,134.02,1605131,0
+YUM.US,D,20241024,000000,134,134,132.36,133.16,1275464,0
+YUM.US,D,20241025,000000,134.06,134.37,132.83,133.04,956675,0
+YUM.US,D,20241028,000000,134.27,135.55,133.865,134.86,1317969,0
+YUM.US,D,20241029,000000,134.55,135.26,133.97,133.97,1487172,0
+YUM.US,D,20241030,000000,133.26,134.28,132.74,133.39,1414759,0
+YUM.US,D,20241031,000000,133.47,133.695,131.02,131.16,2219037,0
+YUM.US,D,20241101,000000,132.2,133.335,131.82,132.34,1888556,0
+YUM.US,D,20241104,000000,132.5,134,131.84,132.76,2670509,0
+YUM.US,D,20241105,000000,133.2,136.95,133.1,134.72,3779631,0
+YUM.US,D,20241106,000000,136.8,136.8,131.3,134.37,3201229,0
+YUM.US,D,20241107,000000,135,137.84,134.38,137.06,2338136,0
+YUM.US,D,20241108,000000,136.37,138.46,135.51,137.21,1727132,0
+YUM.US,D,20241111,000000,136.71,138.57,136.54,136.62,1741232,0
+YUM.US,D,20241112,000000,136.175,136.55,133.79,134.61,2156227,0
+YUM.US,D,20241113,000000,134.415,137.11,134.11,135.26,3055284,0
+YUM.US,D,20241114,000000,135.505,137.38,135.29,136.74,1798019,0
+YUM.US,D,20241115,000000,135.685,137.68,133.43,133.59,1679022,0
+YUM.US,D,20241118,000000,133.865,134.55,133.33,134.01,1444400,0
+YUM.US,D,20241119,000000,133.03,133.35,131.95,132.14,1159963,0
+YUM.US,D,20241120,000000,132.34,133.19,131.17,132.88,1438998,0
+YUM.US,D,20241121,000000,133.43,134.43,131.78,134.22,1031088,0
+YUM.US,D,20241122,000000,134.18,135.87,134.18,135.27,992490,0
+YUM.US,D,20241125,000000,135.01,138.645,135.01,137.05,3604570,0
+YUM.US,D,20241126,000000,138.1,139,137.16,138.63,1805674,0
+YUM.US,D,20241127,000000,138.825,139.98,138.69,139.33,1614155,0
+YUM.US,D,20241129,000000,139.04,139.35,138.29,138.94,1003242,0
+YUM.US,D,20241202,000000,138.045,139.41,137.34,139.03,2295940,0
+YUM.US,D,20241203,000000,139.25,139.49,137.69,137.72,1235953,0
+YUM.US,D,20241204,000000,137.48,138.5,137.07,138.16,1522807,0
+YUM.US,D,20241205,000000,137.85,138.79,137.195,138.13,939075,0
+YUM.US,D,20241206,000000,138.395,139.6,137.4,137.63,968276,0
+YUM.US,D,20241209,000000,138.425,139.14,137.28,139.08,1411037,0
+YUM.US,D,20241210,000000,138.52,139.08,136.48,138.22,1406193,0
+YUM.US,D,20241211,000000,138.17,139.06,137.785,138.54,1357395,0
+YUM.US,D,20241212,000000,138.625,138.88,137.44,138.64,1399806,0
+YUM.US,D,20241213,000000,138.05,139.25,136.445,137,1044313,0
+YUM.US,D,20241216,000000,136.95,137.91,134.94,135.05,1660325,0
+YUM.US,D,20241217,000000,134.725,137.49,134.01,134.73,2263599,0
+YUM.US,D,20241218,000000,134,134.6,131.27,131.46,2834464,0
+YUM.US,D,20241219,000000,131.575,132.66,130.33,130.36,1939434,0
+YUM.US,D,20241220,000000,130.25,133.375,130.14,132.36,3212936,0
+YUM.US,D,20241223,000000,133.16,133.94,131.93,133.86,1479176,0
+YUM.US,D,20241224,000000,133.8,135.08,132.99,135,532978,0
+YUM.US,D,20241226,000000,134.195,136.8,134.195,136,1040936,0
+YUM.US,D,20241227,000000,135.125,136.47,134.29,135.23,1146256,0
+YUM.US,D,20241230,000000,133.88,134.41,133,133.52,1144646,0
+YUM.US,D,20241231,000000,134.525,134.785,133.25,134.16,1217129,0
+YUM.US,D,20250102,000000,134.19,135.92,133.1,133.56,2609869,0
+YUM.US,D,20250103,000000,133.6,134,132.3701,133.44,1154344,0
+YUM.US,D,20250106,000000,134.21,134.22,129.99,130.17,2120834,0
+YUM.US,D,20250107,000000,130.07,131.74,128.3,128.55,2102995,0
+YUM.US,D,20250108,000000,127.79,128.23,126.97,127.74,2025471,0
+YUM.US,D,20250110,000000,125.82,126.64,123.19,123.25,2555033,0
+YUM.US,D,20250113,000000,122.48,124.36,122.13,123.73,2163133,0
+YUM.US,D,20250114,000000,124.73,125.44,123.97,124.71,1793633,0
+YUM.US,D,20250115,000000,126.06,126.46,124.53,125.77,1729709,0
+YUM.US,D,20250116,000000,125.72,127.74,125.38,126.24,1670359,0
+YUM.US,D,20250117,000000,126.59,127.35,125.19,125.32,1604923,0
+YUM.US,D,20250121,000000,124.83,126.12,124.58,125.7,2092697,0
+YUM.US,D,20250122,000000,125.035,126.78,124.58,126.22,2498906,0
+YUM.US,D,20250123,000000,126,127.354,125.51,127.01,2082434,0
+YUM.US,D,20250124,000000,126.925,129.46,126.75,128.26,2295883,0
+YUM.US,D,20250127,000000,128.78,131.64,128.525,130.89,2174717,0
+YUM.US,D,20250128,000000,130.595,132.28,128.29,129.24,2423655,0
+YUM.US,D,20250129,000000,129.28,130.765,128.98,129.17,1342770,0
+YUM.US,D,20250130,000000,129.2,131.26,129.13,130.73,1483234,0
+YUM.US,D,20250131,000000,130.15,131.58,129.84,130.5,1370319,0
+YUM.US,D,20250203,000000,129.45,132.64,128.7301,131.5,2351514,0
+YUM.US,D,20250204,000000,131.975,132.5975,130.86,131.47,2086805,0
+YUM.US,D,20250205,000000,131.66,131.71,129.55,131.25,2177566,0
+YUM.US,D,20250206,000000,138.73,144.43,138.1,144.01,5572223,0
+YUM.US,D,20250207,000000,141.69,144.71,140.9,143.56,2694386,0
+YUM.US,D,20250210,000000,144.76,148.19,144,148.15,3733642,0
+YUM.US,D,20250211,000000,147.29,148.2,145.88,146.65,2541818,0
+YUM.US,D,20250212,000000,145.875,146.75,143.75,146.51,2193536,0
+YUM.US,D,20250213,000000,146.58,149.3,146.08,148.75,2093331,0
+YUM.US,D,20250214,000000,148.625,149.3,147.59,147.91,1970799,0
+YUM.US,D,20250218,000000,147.045,148.29,146.77,147.13,2104609,0
+YUM.US,D,20250219,000000,146.47,148.49,145.98,148.29,1434040,0
+YUM.US,D,20250220,000000,148.145,151.2909,148,150.96,2351514,0
+YUM.US,D,20250221,000000,150.01,150.9,148.39,148.75,2187646,0
+YUM.US,D,20250224,000000,148.875,150.53,148.67,150.23,2120553,0
+YUM.US,D,20250225,000000,150.645,154.79,150.48,154.15,2817435,0
+YUM.US,D,20250226,000000,154.96,155.18,151.17,151.5,2112036,0
+YUM.US,D,20250227,000000,151.555,154.33,151.35,153.71,1354167,0
+YUM.US,D,20250228,000000,154.65,156.56,153.94,156.37,3003425,0
+YUM.US,D,20250303,000000,157.035,158.27,156.14,156.93,1913320,0
+YUM.US,D,20250304,000000,157.63,161.28,157.63,158.41,3969082,0
+YUM.US,D,20250305,000000,158.39,160.37,157.565,159.37,2234251,0
+YUM.US,D,20250306,000000,158.83,160.5564,157.84,159.26,2020309,0
+YUM.US,D,20250307,000000,160.14,163.3,159.54,162.53,3411263,0
+YUM.US,D,20250310,000000,161.31,162.44,156.73,158.09,3000227,0
+YUM.US,D,20250311,000000,158.42,159,155.95,156.7,2346973,0
+YUM.US,D,20250312,000000,156.52,156.7,152.66,154.4,1631860,0
+YUM.US,D,20250313,000000,154.52,155.77,153.35,153.42,1631557,0
+YUM.US,D,20250314,000000,152.76,156.3,152.76,155.05,1251088,0
+YUM.US,D,20250317,000000,154.335,157.32,154.24,157.13,1127049,0
+YUM.US,D,20250318,000000,156.845,157.94,156.16,157.3,1332194,0
+YUM.US,D,20250319,000000,157.62,158.36,156.525,157.51,1455466,0
+YUM.US,D,20250320,000000,157.895,158.5,156.895,157.89,1412748,0
+YUM.US,D,20250321,000000,157.4,158.19,156.08,156.75,3071809,0
+YUM.US,D,20250324,000000,157.41,157.72,155.025,155.82,1952522,0
+YUM.US,D,20250325,000000,156.385,156.51,154.75,155.8,1836631,0
+YUM.US,D,20250326,000000,156.39,158.93,156.21,158.68,1708868,0
+YUM.US,D,20250327,000000,158.99,159.04,156.345,157.65,2500781,0
+YUM.US,D,20250328,000000,156.83,158.1,155.27,155.76,1492617,0
+YUM.US,D,20250331,000000,154.04,158.135,153.61,157.36,3510595,0
+YUM.US,D,20250401,000000,157.35,158.99,156.71,158.92,1573832,0
+YUM.US,D,20250402,000000,158.43,159,157.33,158.23,1585769,0
+YUM.US,D,20250403,000000,158.19,161.81,157.89,161.45,2615518,0
+YUM.US,D,20250404,000000,157.21,159.32,147.29,147.83,4704624,0
+YUM.US,D,20250407,000000,144.64,147.75,141,144.93,4579480,0
+YUM.US,D,20250408,000000,147.375,148.58,140.07,141.38,4221113,0
+YUM.US,D,20250409,000000,140.5,147.63,138.72,145.45,4063762,0
+YUM.US,D,20250410,000000,143.95,147.13,141.4725,145.5,4604491,0
+YUM.US,D,20250411,000000,145.385,145.97,142.46,145,3002587,0
+YUM.US,D,20250414,000000,146.445,147,144.52,146,3432012,0
+YUM.US,D,20250415,000000,147.09,147.09,144.29,144.69,2599297,0
+YUM.US,D,20250416,000000,144.925,145.47,141.795,142.57,1952693,0
+YUM.US,D,20250417,000000,142.7,144.9,141.88,143.31,1768280,0
+YUM.US,D,20250421,000000,142.555,143.14,139.03,140.51,1708199,0
+YUM.US,D,20250422,000000,141.59,145.12,141.3,145.05,1670811,0
+YUM.US,D,20250423,000000,145.745,148.37,145.28,146.16,2300986,0
+YUM.US,D,20250424,000000,146.49,147.84,144.8001,147.58,2079809,0
+YUM.US,D,20250425,000000,147.515,148.8,146.32,147.3,1770444,0
+YUM.US,D,20250428,000000,147.715,148.07,146.42,147.75,2218858,0
+YUM.US,D,20250429,000000,146.64,148.03,145.37,147.69,2339852,0
+YUM.US,D,20250430,000000,147.49,151.56,144.885,150.44,3349531,0
+YUM.US,D,20250501,000000,149.07,149.46,147.08,148.6,2734588,0
+YUM.US,D,20250502,000000,149.05,150.51,147.43,149.14,1972118,0
+YUM.US,D,20250505,000000,149.54,149.57,146.39,146.58,2308519,0
+YUM.US,D,20250506,000000,146.7,148.47,145.55,148.28,2096996,0
+YUM.US,D,20250507,000000,148.3,150.77,147.74,149.48,1415964,0
+YUM.US,D,20250508,000000,149.87,149.875,147.76,147.98,1411007,0
+YUM.US,D,20250509,000000,148.835,148.97,146.49,147.13,1068548,0
+YUM.US,D,20250512,000000,147.35,148.3052,146.07,146.8,1552685,0
+YUM.US,D,20250513,000000,146.665,147.01,144.81,145.72,1880003,0
+YUM.US,D,20250514,000000,145.9,145.97,144.81,145.16,1534297,0
+YUM.US,D,20250515,000000,145.45,147.55,145.22,147.05,1842523,0
+YUM.US,D,20250516,000000,147.9,148.07,146.29,148.07,1699742,0
+YUM.US,D,20250519,000000,147.8,149.84,147.65,149.65,2046107,0
+YUM.US,D,20250520,000000,149.4,150.03,148.64,149.03,2158797,0
+YUM.US,D,20250521,000000,147.91,148.93,145.34,146.43,1842063,0
+YUM.US,D,20250522,000000,145.64,146.24,144.515,145.5,1926740,0
+YUM.US,D,20250523,000000,145.45,145.9,144.66,145.45,1062942,0
+YUM.US,D,20250527,000000,145.55,145.55,142.76,144.09,2396821,0
+YUM.US,D,20250528,000000,144.75,144.9603,142.84,143.15,1537051,0
+YUM.US,D,20250529,000000,143.11,144.89,142.6243,144.04,1841961,0
+YUM.US,D,20250530,000000,144.28,144.48,143.09,143.94,3184484,0
+YUM.US,D,20250602,000000,143.21,144.885,142.06,144.63,1764847,0
+YUM.US,D,20250603,000000,143.48,144.59,141.43,143.97,2414937,0
+YUM.US,D,20250604,000000,146,146,142.81,144.01,2035572,0
+YUM.US,D,20250605,000000,144,144.175,142.25,142.88,1250918,0
+YUM.US,D,20250606,000000,142.96,145.03,142.73,144.83,1367873,0
+YUM.US,D,20250609,000000,143.95,144.635,142.41,143.14,1479421,0
+YUM.US,D,20250610,000000,145.15,145.47,142.95,143.92,2159936,0
+YUM.US,D,20250611,000000,143.705,144.5875,142.95,143.41,1454355,0
+YUM.US,D,20250612,000000,143.11,143.97,142.46,143.97,1096436,0
+YUM.US,D,20250613,000000,143.57,145.425,142.21,144,1180160,0
+YUM.US,D,20250616,000000,144.46,144.875,141.52,141.94,1706984,0
+YUM.US,D,20250617,000000,141.29,142.15,139.2813,139.99,1892950,0
+YUM.US,D,20250618,000000,140.585,140.735,137.97,138.36,1539460,0
+YUM.US,D,20250620,000000,138.65,139.76,138.555,139.06,2956521,0
+YUM.US,D,20250623,000000,139.755,141.5,138.58,141.39,1955864,0
+YUM.US,D,20250624,000000,141.57,143.08,140.6,142.7,1629143,0
+YUM.US,D,20250625,000000,144.545,149.29,144.545,147.18,3752130,0
+YUM.US,D,20250626,000000,148.02,149.01,145.645,147.05,3297131,0
+YUM.US,D,20250627,000000,147.19,148.85,146.885,148.41,3075088,0
+YUM.US,D,20250630,000000,147.985,148.41,146.29,148.18,2435045,0
+YUM.US,D,20250701,000000,148.325,150.8,148.105,150.37,1726622,0
+YUM.US,D,20250702,000000,150.035,151.16,148.86,150.18,2292737,0
+YUM.US,D,20250703,000000,150,150.18,148.735,150,1284289,0
+YUM.US,D,20250707,000000,150.085,150.97,149.3338,150.36,1779990,0
+YUM.US,D,20250708,000000,149.765,150.74,148.37,150.53,1677371,0
+YUM.US,D,20250709,000000,150.725,151.18,149.97,150.85,1428860,0
+YUM.US,D,20250710,000000,150.915,153.215,150.58,152.35,1250071,0
+YUM.US,D,20250711,000000,151.86,151.86,148.505,149.79,1757972,0
+YUM.US,D,20250714,000000,150.935,150.935,147.17,147.17,1908443,0
+YUM.US,D,20250715,000000,146.645,147.67,144.99,145,1883466,0
+YUM.US,D,20250716,000000,145.9999,146.63,145.02,146.14,1332997,0
+YUM.US,D,20250717,000000,145.78,148.46,145.78,148.08,1427772,0
+YUM.US,D,20250718,000000,148.62,149.6,147.93,148.96,1597284,0
+YUM.US,D,20250721,000000,150.01,150.05,144.89,145.51,2512031,0
+YUM.US,D,20250722,000000,145.91,148.53,145.56,148.53,1450967,0
+YUM.US,D,20250723,000000,148.62,149,147,147.79,1186930,0
+YUM.US,D,20250724,000000,147.24,148.19,145.83,145.83,1489192,0
+YUM.US,D,20250725,000000,145.89,147.07,145.09,146.7,1152556,0
+YUM.US,D,20250728,000000,145.85,146.59,144.26,144.29,1658198,0
+YUM.US,D,20250729,000000,144.59,145.23,143.485,145.18,2472598,0
+YUM.US,D,20250730,000000,145.16,147.32,145.16,146.99,1643838,0
+YUM.US,D,20250731,000000,146.55,147.37,144.11,144.15,2653526,0
+YUM.US,D,20250801,000000,145.67,146.06,144.22,145.36,1930683,0
+YUM.US,D,20250804,000000,144.94,147.76,144.665,147,3350072,0
+YUM.US,D,20250805,000000,144.45,146.9999,139.31,139.5,5141705,0
+YUM.US,D,20250806,000000,139.74,142.36,139.06,141.34,2685260,0
+YUM.US,D,20250807,000000,141.51,143.32,141.01,142.56,2066898,0
+YUM.US,D,20250808,000000,141.83,142.89,140.95,141.28,2263370,0
+YUM.US,D,20250811,000000,141.28,142.55,140.96,141.27,1825040,0
+YUM.US,D,20250812,000000,141.32,142.51,140.3,142.09,1606795,0
+YUM.US,D,20250813,000000,141.965,144.81,141.5,144.79,1845003,0
+YUM.US,D,20250814,000000,144.48,146.99,143.45,146.77,1832905,0
+YUM.US,D,20250815,000000,147,149.11,146.45,148.18,2604287,0
+YUM.US,D,20250818,000000,148.19,151.11,147.9,149.34,2182850,0
+YUM.US,D,20250819,000000,149.275,153.07,149.275,152.01,1952784,0
+YUM.US,D,20250820,000000,152.45,152.98,147.55,149.34,2606883,0
+YUM.US,D,20250821,000000,148.72,149.05,147.59,148.01,1943772,0
+YUM.US,D,20250822,000000,148.26,149.96,147.4,147.87,1995361,0
+YUM.US,D,20250825,000000,147.7,148.68,146.68,146.89,1404464,0
+YUM.US,D,20250826,000000,147.185,147.965,145.98,147.03,1664964,0
+YUM.US,D,20250827,000000,147.11,147.18,144.96,145.33,1812874,0
+YUM.US,D,20250828,000000,145.73,145.73,143.98,145.47,1616976,0
+YUM.US,D,20250829,000000,145.555,147.35,145.3975,146.97,1473397,0
+YUM.US,D,20250902,000000,144.69,146.18,144.31,145.44,1619041,0
+YUM.US,D,20250903,000000,144.96,145.02,143.9,144.55,1539132,0
+YUM.US,D,20250904,000000,145.31,145.36,142.35,143.67,1484375,0
+YUM.US,D,20250905,000000,143.865,146.11,143.74,144.58,1455825,0
+YUM.US,D,20250908,000000,144.15,148.04,143.23,147.99,2187676,0
+YUM.US,D,20250909,000000,147.61,148.1,145.66,145.78,1637792,0
+YUM.US,D,20250910,000000,145.41,147.0625,144.8,146.02,1947136,0
+YUM.US,D,20250911,000000,146.115,149.58,146.115,149.14,2609698,0
+YUM.US,D,20250912,000000,148.87,150.53,148.515,149.49,1809477,0
+YUM.US,D,20250915,000000,149.745,150.32,148.9,148.9,2605429,0
+YUM.US,D,20250916,000000,149.04,149.92,147.205,148.01,2370593,0
+YUM.US,D,20250917,000000,148.55,150.075,147.89,148.26,2042693,0
+YUM.US,D,20250918,000000,147.835,147.835,144.8001,145.26,1747387,0
+YUM.US,D,20250919,000000,145.32,146.95,145.12,145.66,3068593,0
+YUM.US,D,20250922,000000,145.55,149.6,145.49,149.27,1939231,0
+YUM.US,D,20250923,000000,148.735,149.72,147.035,149.44,1616456,0
+YUM.US,D,20250924,000000,149.53,149.54,146.96,149.45,2808360,0
+YUM.US,D,20250925,000000,149.31,151.09,149.31,150.41,1442639,0
+YUM.US,D,20250926,000000,150.7,152.815,150.58,152.7,1208661,0
+YUM.US,D,20250929,000000,153.375,155.05,152.75,153.94,1742682,0
+YUM.US,D,20250930,000000,153.655,154.47,151.86,152,1898762,0
+YUM.US,D,20251001,000000,152.72,153.75,151.21,153.19,1991509,0
+YUM.US,D,20251002,000000,152.775,153.05,150.74,151.35,1800754,0
+YUM.US,D,20251003,000000,150.53,151.23,149.83,150.69,1288535,0
+YUM.US,D,20251006,000000,150.595,150.67,148.605,148.78,1394964,0
+YUM.US,D,20251007,000000,148.195,148.53,144.75,146.72,1657106,0
+YUM.US,D,20251008,000000,146.455,146.71,145.235,146.03,1150601,0
+YUM.US,D,20251009,000000,145.14,146.3,142.68,142.69,1371008,0
+YUM.US,D,20251010,000000,144.39,144.39,141.29,141.62,2055300,0
+YUM.US,D,20251013,000000,141.07,142.11,139.8601,140.47,2168001,0
+YUM.US,D,20251014,000000,139.65,144.62,139.29,143.98,2096060,0
+YUM.US,D,20251015,000000,143.99,146.04,143.605,144.51,1492918,0
+YUM.US,D,20251016,000000,144.23,144.475,142.21,143.38,1497967,0
+YUM.US,D,20251017,000000,143.78,146.24,143.22,145.25,1503060,0
+YUM.US,D,20251020,000000,145.35,148.55,145.35,148.16,1992055,0
+YUM.US,D,20251021,000000,147.755,149.1,147.14,148.53,1491803,0
+YUM.US,D,20251022,000000,148.98,149.53,147.22,147.38,1180537,0
+YUM.US,D,20251023,000000,147.45,147.98,145.23,146.37,1238218,0
+YUM.US,D,20251024,000000,146.49,147.205,143.14,143.36,1289107,0
+YUM.US,D,20251027,000000,144.38,144.38,142.0301,142.98,1743828,0
+YUM.US,D,20251028,000000,142.21,143.18,141.05,141.09,1451399,0
+YUM.US,D,20251029,000000,140.22,140.585,138.29,139.19,1620806,0
+YUM.US,D,20251030,000000,139.05,140.03,137.37,139.06,2065527,0
+YUM.US,D,20251031,000000,138.345,138.46,137.33,138.21,2422808,0
+YUM.US,D,20251103,000000,137.68,140.44,137.5,139.38,3632591,0
+YUM.US,D,20251104,000000,146.23,149.92,143.14,149.55,5598495,0
+YUM.US,D,20251105,000000,153.19,154.27,147.645,149.39,3277274,0
+YUM.US,D,20251106,000000,148.39,150.18,146.395,147.61,2713248,0
+YUM.US,D,20251107,000000,148.67,149.41,147.72,149.12,2415565,0
+YUM.US,D,20251110,000000,148.645,149.25,147.32,148.26,2142126,0
+YUM.US,D,20251111,000000,149.18,150.93,148.805,150.75,1609851,0
+YUM.US,D,20251112,000000,150.22,151.1,148.62,149.37,2158981,0
+YUM.US,D,20251113,000000,150,150.65,149.03,149.73,1876990,0
+YUM.US,D,20251114,000000,149.93,150.68,148.64,149.02,1955208,0
+YUM.US,D,20251117,000000,149.01,149.75,147.995,148.03,2783806,0
+YUM.US,D,20251118,000000,148.56,149.58,147.94,148.82,1758302,0
+YUM.US,D,20251119,000000,148.865,149.72,147.82,148.32,1168436,0
+YUM.US,D,20251120,000000,148.25,150.68,148.04,149.21,1370864,0
+YUM.US,D,20251121,000000,150.12,153.39,149.87,152.98,2468267,0
+YUM.US,D,20251124,000000,153.25,153.25,150.58,151.08,3656944,0
+YUM.US,D,20251125,000000,151.1155,154.08,151.1155,154,2409670,0
+YUM.US,D,20251126,000000,153.875,155.227,153.8,153.8,1833331,0
+YUM.US,D,20251128,000000,153.325,154.5062,153.06,153.21,923323,0
+YUM.US,D,20251201,000000,153.005,153.43,150.095,150.64,3536407,0
+YUM.US,D,20251202,000000,150.895,151,146.94,147.62,1781324,0
+YUM.US,D,20251203,000000,147.65,149.64,147.6,148.52,2259759,0
+YUM.US,D,20251204,000000,149.14,149.14,145.5,145.86,2356701,0
+YUM.US,D,20251205,000000,145.77,146.96,144.91,144.96,2503214,0
+YUM.US,D,20251208,000000,144.78,144.92,142.27,142.53,1822734,0
+YUM.US,D,20251209,000000,142.35,143.65,142.35,143.04,1582826,0
+YUM.US,D,20251210,000000,142.655,144.6,141.87,143.89,2506515,0
+YUM.US,D,20251211,000000,147.49,151,145.98,148.12,2560680,0
+YUM.US,D,20251212,000000,148.565,151.17,148.565,151.06,1894455,0
+YUM.US,D,20251215,000000,151.11,157.78,151,153.82,3132310,0
+YUM.US,D,20251216,000000,153.31,153.95,150.91,151.03,2517921,0
+YUM.US,D,20251217,000000,151.17,154.07,150.67,153.14,2488800,0
+YUM.US,D,20251218,000000,152.91,154.98,152.71,154.7,2258097,0
+YUM.US,D,20251219,000000,154.415,155.93,153.3962,153.75,3119928,0
+YUM.US,D,20251222,000000,153.75,156.44,153.3,155.27,2641421,0
+YUM.US,D,20251223,000000,154.97,155.49,154.15,154.53,1660203,0
+YUM.US,D,20251224,000000,154.515,155,154.08,154.32,878560,0
+YUM.US,D,20251226,000000,154.43,154.47,152.76,153.24,1086425,0
+YUM.US,D,20251229,000000,153.02,153.18,152.06,152.27,1963016,0
+YUM.US,D,20251230,000000,151.98,152.66,151.45,152.18,1158606,0
+YUM.US,D,20251231,000000,151.69,152.35,151.11,151.28,1102473,0
+YUM.US,D,20260102,000000,151.84,152.16,149.65,150.49,2241790,0
+YUM.US,D,20260105,000000,149.51,152.22,148.235,150.29,2593836,0
+YUM.US,D,20260106,000000,149.74,152.354,149.4805,151.41,1399958,0
+YUM.US,D,20260107,000000,150.89,152.09,150.34,150.49,1500903,0
+YUM.US,D,20260108,000000,151.19,153.63,149.89,153.48,1761008,0
+YUM.US,D,20260109,000000,153.735,155.9,152.53,155.52,1765886,0
+YUM.US,D,20260112,000000,155.575,157.11,154.67,156.92,1500784,0
+YUM.US,D,20260113,000000,156.63,157.58,155.33,156.36,1412360,0
+YUM.US,D,20260114,000000,156.11,157.86,155.735,157.13,1532252,0
+YUM.US,D,20260115,000000,157.27,161.06,156.94,161.05,2128233,0
+YUM.US,D,20260116,000000,159.36,160.97,158.89,160.26,2517767,0
+YUM.US,D,20260120,000000,159.07,159.66,153.07,153.2,3124169,0
+YUM.US,D,20260121,000000,153.805,155.92,153.33,154.41,2504230,0
+YUM.US,D,20260122,000000,154.52,155.25,153.02,153.53,2048480,0
+YUM.US,D,20260123,000000,153.5,153.96,152.44,152.97,1781508,0
+YUM.US,D,20260126,000000,153,154.89,151.6,152.82,2138813,0
+YUM.US,D,20260127,000000,152.64,154.5599,152.02,154.01,2025642,0
+YUM.US,D,20260128,000000,154.43,155.2,153.275,153.88,1702697,0
+YUM.US,D,20260129,000000,154.72,157.38,153.42,155.48,2230820,0
+YUM.US,D,20260130,000000,154.925,156.68,153.36,155.5,2654925,0
+YUM.US,D,20260202,000000,155.94,158.14,154.32,156.17,3191315,0
+YUM.US,D,20260203,000000,155.835,159.3,155.005,158.74,3612938,0
+YUM.US,D,20260204,000000,158.21,160.35,155.71,159.57,4062608,0
+YUM.US,D,20260205,000000,160.76,163.6,159.07,161.09,2318237,0
+YUM.US,D,20260206,000000,160.32,163.04,160.32,162.93,1437490,0
+YUM.US,D,20260209,000000,161.06,162.32,157.83,158.9,2068441,0
+YUM.US,D,20260210,000000,158.14,159.72,158.14,158.85,1376857,0
+YUM.US,D,20260211,000000,158.3,160.61,157.24,159.06,1464610,0
+YUM.US,D,20260212,000000,160.6,163.78,159.87,163.28,2000776,0
+YUM.US,D,20260213,000000,163.99,165.32,160.09,160.57,2237195,0
+YUM.US,D,20260217,000000,161.73,162.03,159.45,161.19,1678811,0
+YUM.US,D,20260218,000000,161.15,164.4,161.15,162.91,1723346,0
diff --git a/daily/us/nyse stocks/2/zaug.us.txt b/daily/us/nyse stocks/2/zaug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..318d1e23ecb7809ac7d9024886f219fdff1fd9d5
--- /dev/null
+++ b/daily/us/nyse stocks/2/zaug.us.txt	
@@ -0,0 +1,376 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZAUG.US,D,20240802,000000,24.04,24.17,23.94,24.01,141955,0
+ZAUG.US,D,20240805,000000,24.01,25.2625,23.83,23.92,240968,0
+ZAUG.US,D,20240806,000000,24.01,24.01,23.905,23.925,324816,0
+ZAUG.US,D,20240807,000000,24,24.01,23.8967,23.9,141339,0
+ZAUG.US,D,20240808,000000,23.95,24.0092,23.88,23.9969,201927,0
+ZAUG.US,D,20240809,000000,24.02,24.04,23.96,24.015,211174,0
+ZAUG.US,D,20240812,000000,24.04,24.0449,23.965,24.0158,68167,0
+ZAUG.US,D,20240813,000000,24.083,24.14,24.0461,24.14,62860,0
+ZAUG.US,D,20240814,000000,24.14,24.16,24.11,24.1437,66671,0
+ZAUG.US,D,20240815,000000,24.23,24.24,24.162,24.2199,110054,0
+ZAUG.US,D,20240816,000000,24.25,24.27,24.2,24.2447,77398,0
+ZAUG.US,D,20240819,000000,24.28,24.32,24.2369,24.3003,67780,0
+ZAUG.US,D,20240820,000000,24.32,24.33,24.28,24.3048,96425,0
+ZAUG.US,D,20240821,000000,24.34,24.3794,24.3077,24.3517,90895,0
+ZAUG.US,D,20240822,000000,24.32,24.3794,24.295,24.295,87589,0
+ZAUG.US,D,20240823,000000,24.34,24.39,24.3077,24.3734,140810,0
+ZAUG.US,D,20240826,000000,24.41,24.41,24.3201,24.3503,41079,0
+ZAUG.US,D,20240827,000000,24.31,24.3799,24.31,24.34,21684,0
+ZAUG.US,D,20240828,000000,24.3409,24.395,24.33,24.37,62176,0
+ZAUG.US,D,20240829,000000,24.3795,24.4019,24.32,24.32,30355,0
+ZAUG.US,D,20240830,000000,24.41,24.44,24.34,24.43,44712,0
+ZAUG.US,D,20240903,000000,24.38,24.39,24.2708,24.285,31405,0
+ZAUG.US,D,20240904,000000,24.33,24.3302,24.29,24.3302,4180,0
+ZAUG.US,D,20240905,000000,24.34,24.3599,24.27,24.275,8388,0
+ZAUG.US,D,20240906,000000,24.25,24.29,24.18,24.19,49700,0
+ZAUG.US,D,20240909,000000,24.25,24.2899,24.2345,24.2402,17021,0
+ZAUG.US,D,20240910,000000,24.27,24.3,24.23,24.28,15473,0
+ZAUG.US,D,20240911,000000,24.29,24.36,24.19,24.36,19931,0
+ZAUG.US,D,20240912,000000,24.41,24.42,24.3201,24.4046,93109,0
+ZAUG.US,D,20240913,000000,24.43,24.48,24.42,24.48,111649,0
+ZAUG.US,D,20240916,000000,24.46,24.5,24.43,24.4948,7395,0
+ZAUG.US,D,20240917,000000,24.53,24.53,24.44,24.4704,3904,0
+ZAUG.US,D,20240918,000000,24.4746,24.55,24.45,24.4952,63357,0
+ZAUG.US,D,20240919,000000,24.53,24.6093,24.53,24.6093,3303,0
+ZAUG.US,D,20240920,000000,24.53,24.61,24.53,24.5935,5265,0
+ZAUG.US,D,20240923,000000,24.55,24.6497,24.55,24.6178,81019,0
+ZAUG.US,D,20240924,000000,24.57,24.6099,24.57,24.6099,796,0
+ZAUG.US,D,20240925,000000,24.6,24.6199,24.58,24.6199,5782,0
+ZAUG.US,D,20240926,000000,24.6,24.6598,24.59,24.6598,7326,0
+ZAUG.US,D,20240927,000000,24.61,24.6599,24.6,24.6452,19409,0
+ZAUG.US,D,20240930,000000,24.59,24.6613,24.59,24.6613,888,0
+ZAUG.US,D,20241001,000000,24.6,24.66,24.56,24.6126,20659,0
+ZAUG.US,D,20241002,000000,24.57,24.5993,24.57,24.5993,3636,0
+ZAUG.US,D,20241003,000000,24.57,24.5849,24.55,24.56,6301,0
+ZAUG.US,D,20241004,000000,24.57,24.6,24.555,24.59,7352,0
+ZAUG.US,D,20241007,000000,24.5772,24.5772,24.55,24.5537,1449,0
+ZAUG.US,D,20241008,000000,24.56,24.6102,24.56,24.6102,2121,0
+ZAUG.US,D,20241009,000000,24.59,24.6448,24.59,24.6448,2625,0
+ZAUG.US,D,20241010,000000,24.61,24.6295,24.61,24.6295,2861,0
+ZAUG.US,D,20241011,000000,24.63,24.6799,24.63,24.6661,8836,0
+ZAUG.US,D,20241014,000000,24.62,24.6897,24.62,24.68,7321,0
+ZAUG.US,D,20241015,000000,24.68,24.6961,24.65,24.65,7464,0
+ZAUG.US,D,20241016,000000,24.6678,24.698,24.66,24.698,659,0
+ZAUG.US,D,20241017,000000,24.69,24.6915,24.69,24.6915,2432,0
+ZAUG.US,D,20241018,000000,24.69,24.7297,24.69,24.7178,4000,0
+ZAUG.US,D,20241021,000000,24.7,24.7056,24.6825,24.7056,1369,0
+ZAUG.US,D,20241022,000000,24.694,24.725,24.68,24.723,4582,0
+ZAUG.US,D,20241023,000000,24.67,24.6771,24.638,24.66,3809,0
+ZAUG.US,D,20241024,000000,24.67,24.6831,24.66,24.6831,1500,0
+ZAUG.US,D,20241025,000000,24.72,24.72,24.69,24.6907,1579,0
+ZAUG.US,D,20241028,000000,24.72,24.72,24.7,24.7106,2197,0
+ZAUG.US,D,20241029,000000,24.7,24.73,24.68,24.705,10298,0
+ZAUG.US,D,20241030,000000,24.72,24.72,24.6866,24.6866,2985,0
+ZAUG.US,D,20241031,000000,24.625,24.625,24.596,24.596,880,0
+ZAUG.US,D,20241101,000000,24.63,24.64,24.6,24.6,7549,0
+ZAUG.US,D,20241104,000000,24.625,24.63,24.5914,24.5914,2572,0
+ZAUG.US,D,20241105,000000,24.64,24.65,24.63,24.65,2284,0
+ZAUG.US,D,20241106,000000,24.73,24.7795,24.73,24.7795,86657,0
+ZAUG.US,D,20241107,000000,24.79,24.8047,24.79,24.8,2613,0
+ZAUG.US,D,20241108,000000,24.83,24.83,24.8289,24.83,484,0
+ZAUG.US,D,20241111,000000,24.82,24.8331,24.81,24.815,8504,0
+ZAUG.US,D,20241112,000000,24.81,24.82,24.785,24.8196,8838,0
+ZAUG.US,D,20241113,000000,24.84,24.85,24.81,24.8248,13962,0
+ZAUG.US,D,20241114,000000,24.83,24.84,24.8056,24.8056,2635,0
+ZAUG.US,D,20241115,000000,24.78,24.78,24.72,24.735,15393,0
+ZAUG.US,D,20241118,000000,24.745,24.77,24.73,24.76,116596,0
+ZAUG.US,D,20241119,000000,24.76,24.79,24.76,24.77,12753,0
+ZAUG.US,D,20241120,000000,24.76,24.785,24.73,24.785,8684,0
+ZAUG.US,D,20241121,000000,24.77,24.83,24.74,24.83,7623,0
+ZAUG.US,D,20241122,000000,24.83,24.8443,24.8,24.8443,2600,0
+ZAUG.US,D,20241125,000000,24.8651,24.8684,24.8,24.8684,4349,0
+ZAUG.US,D,20241126,000000,24.89,24.93,24.89,24.92,3865,0
+ZAUG.US,D,20241127,000000,24.8506,24.8893,24.8506,24.8893,1674,0
+ZAUG.US,D,20241202,000000,24.9,24.9343,24.9,24.9343,4277,0
+ZAUG.US,D,20241203,000000,24.945,24.945,24.937,24.937,211,0
+ZAUG.US,D,20241204,000000,24.94,24.9645,24.94,24.9645,951,0
+ZAUG.US,D,20241205,000000,24.945,24.9641,24.945,24.9641,697,0
+ZAUG.US,D,20241206,000000,24.9602,24.975,24.95,24.9719,11214,0
+ZAUG.US,D,20241209,000000,24.9551,24.96,24.94,24.96,4885,0
+ZAUG.US,D,20241210,000000,24.94,24.9501,24.92,24.9501,4389,0
+ZAUG.US,D,20241211,000000,24.961,24.9852,24.9601,24.9852,394,0
+ZAUG.US,D,20241212,000000,24.951,25,24.951,24.9651,2495,0
+ZAUG.US,D,20241213,000000,24.9764,24.9764,24.9675,24.9675,304,0
+ZAUG.US,D,20241216,000000,24.96,24.9793,24.96,24.9793,574,0
+ZAUG.US,D,20241217,000000,24.975,24.98,24.94,24.9743,1735,0
+ZAUG.US,D,20241219,000000,24.83,24.83,24.8178,24.8178,134,0
+ZAUG.US,D,20241220,000000,24.86,24.91,24.85,24.8896,3387,0
+ZAUG.US,D,20241223,000000,24.89,24.9194,24.89,24.9194,169,0
+ZAUG.US,D,20241224,000000,24.93,24.9751,24.93,24.9751,2476,0
+ZAUG.US,D,20241226,000000,24.99,24.99,24.9889,24.9889,267,0
+ZAUG.US,D,20241227,000000,24.94,24.9444,24.891,24.9444,3336,0
+ZAUG.US,D,20241230,000000,24.8701,24.91,24.8701,24.9034,5892,0
+ZAUG.US,D,20241231,000000,24.9,24.905,24.86,24.8793,1897,0
+ZAUG.US,D,20250102,000000,24.925,24.925,24.83,24.865,3289,0
+ZAUG.US,D,20250103,000000,24.85,24.9403,24.73,24.9403,11876,0
+ZAUG.US,D,20250106,000000,24.99,24.99,24.9672,24.9749,1372,0
+ZAUG.US,D,20250107,000000,24.9501,24.9501,24.9143,24.9143,7223,0
+ZAUG.US,D,20250108,000000,24.89,24.9343,24.89,24.9343,881,0
+ZAUG.US,D,20250110,000000,24.844,24.86,24.82,24.849,141536,0
+ZAUG.US,D,20250113,000000,24.79,24.84,24.78,24.84,3086,0
+ZAUG.US,D,20250114,000000,24.91,24.91,24.8558,24.8558,3685,0
+ZAUG.US,D,20250115,000000,24.96,24.9942,24.96,24.9942,2465,0
+ZAUG.US,D,20250116,000000,25,25.019,24.77,24.95,6723,0
+ZAUG.US,D,20250121,000000,25.05,25.0995,25.05,25.0995,401,0
+ZAUG.US,D,20250122,000000,25.138,25.138,25.1,25.1187,2557,0
+ZAUG.US,D,20250123,000000,25.1053,25.159,25.1,25.1388,765,0
+ZAUG.US,D,20250124,000000,25.147,25.147,25.12,25.143,5798,0
+ZAUG.US,D,20250127,000000,25.08,25.08,25.041,25.0687,6233,0
+ZAUG.US,D,20250128,000000,25.101,25.1234,25.101,25.1234,206,0
+ZAUG.US,D,20250129,000000,25.12,25.12,25.09,25.0987,2211,0
+ZAUG.US,D,20250130,000000,25.09,25.12,24.655,24.655,6750,0
+ZAUG.US,D,20250131,000000,25.13,25.13,25.1139,25.1139,2395,0
+ZAUG.US,D,20250203,000000,25.0002,25.1,25.0002,25.076,3495,0
+ZAUG.US,D,20250204,000000,25.091,25.13,25.091,25.1131,1872,0
+ZAUG.US,D,20250205,000000,25.0987,25.1229,25.09,25.1229,3391,0
+ZAUG.US,D,20250206,000000,25.13,25.153,25.13,25.153,1413,0
+ZAUG.US,D,20250207,000000,25.16,25.16,25.1,25.1,1042,0
+ZAUG.US,D,20250211,000000,25.1401,25.158,25.13,25.158,3767,0
+ZAUG.US,D,20250212,000000,25.14,25.1731,25.13,25.1435,4077,0
+ZAUG.US,D,20250213,000000,25.202,25.2055,25.1928,25.2055,886,0
+ZAUG.US,D,20250214,000000,25.2152,25.23,25.19,25.19,6360,0
+ZAUG.US,D,20250218,000000,25.21,25.2129,25.2,25.2129,1958,0
+ZAUG.US,D,20250219,000000,25.2104,25.2488,25.2104,25.2488,1176,0
+ZAUG.US,D,20250220,000000,25.2,25.2345,25.2,25.2345,1155,0
+ZAUG.US,D,20250221,000000,25.21,25.2299,25.14,25.1554,8358,0
+ZAUG.US,D,20250224,000000,25.15,25.17,25.12,25.14,5489,0
+ZAUG.US,D,20250225,000000,25.121,25.121,25.05,25.08,4886,0
+ZAUG.US,D,20250226,000000,25.1,25.13,25.0701,25.1128,1205,0
+ZAUG.US,D,20250227,000000,25.09,25.0901,25.0136,25.0136,300,0
+ZAUG.US,D,20250228,000000,25.02,25.088,24.98,25.088,1470,0
+ZAUG.US,D,20250303,000000,25.07,25.0812,24.96,24.96,3248,0
+ZAUG.US,D,20250304,000000,24.8611,24.9601,24.86,24.89,3487,0
+ZAUG.US,D,20250305,000000,24.91,24.9996,24.8516,24.9996,2734,0
+ZAUG.US,D,20250306,000000,24.84,24.8674,24.84,24.8674,1389,0
+ZAUG.US,D,20250307,000000,24.7743,24.9012,24.7743,24.9012,2524,0
+ZAUG.US,D,20250310,000000,24.76,24.77,24.63,24.7008,40734,0
+ZAUG.US,D,20250311,000000,24.67,24.7,24.58,24.65,91433,0
+ZAUG.US,D,20250312,000000,24.99,24.99,24.615,24.6727,74870,0
+ZAUG.US,D,20250313,000000,24.63,24.63,24.52,24.52,8751,0
+ZAUG.US,D,20250314,000000,24.669,24.7001,24.6603,24.7,8463,0
+ZAUG.US,D,20250317,000000,24.73,24.7711,24.72,24.7711,12213,0
+ZAUG.US,D,20250319,000000,24.74,24.785,24.73,24.7748,3014,0
+ZAUG.US,D,20250320,000000,24.778,24.778,24.71,24.7189,4887,0
+ZAUG.US,D,20250321,000000,24.7,24.7512,24.7,24.7512,23512,0
+ZAUG.US,D,20250324,000000,24.89,24.922,24.89,24.922,408,0
+ZAUG.US,D,20250325,000000,24.925,24.925,24.9,24.9242,2119,0
+ZAUG.US,D,20250326,000000,24.8812,24.8812,24.82,24.8374,1125,0
+ZAUG.US,D,20250327,000000,24.7873,24.835,24.7873,24.8195,1475,0
+ZAUG.US,D,20250331,000000,24.55,24.6921,24.53,24.6921,11201,0
+ZAUG.US,D,20250401,000000,24.63,24.755,24.63,24.7341,8414,0
+ZAUG.US,D,20250402,000000,24.745,24.8053,24.745,24.8053,669,0
+ZAUG.US,D,20250403,000000,24.45,24.49,24.37,24.4087,12901,0
+ZAUG.US,D,20250404,000000,24.3,24.3,23.95,24.0341,13210,0
+ZAUG.US,D,20250407,000000,24,24.2039,23.89,24.2039,25301,0
+ZAUG.US,D,20250408,000000,24.17,24.35,24.0288,24.0288,8043,0
+ZAUG.US,D,20250409,000000,24.1099,24.5284,24.04,24.5284,5326,0
+ZAUG.US,D,20250410,000000,24.31,24.3725,24.2,24.3725,3532,0
+ZAUG.US,D,20250411,000000,24.34,24.5299,24.31,24.462,8786,0
+ZAUG.US,D,20250414,000000,24.52,24.52,24.44,24.4667,332142,0
+ZAUG.US,D,20250415,000000,24.49,24.49,24.41,24.4448,459,0
+ZAUG.US,D,20250416,000000,24.31,24.31,24.18,24.2585,3215,0
+ZAUG.US,D,20250417,000000,24.25,24.3,24.25,24.2628,1452,0
+ZAUG.US,D,20250421,000000,24.11,24.13,24.04,24.105,84113,0
+ZAUG.US,D,20250422,000000,24.23,24.32,24.21,24.2583,3828,0
+ZAUG.US,D,20250423,000000,24.43,24.43,24.375,24.3943,1019,0
+ZAUG.US,D,20250424,000000,24.48,24.56,24.48,24.5274,671,0
+ZAUG.US,D,20250425,000000,24.55,24.5838,24.55,24.5838,181,0
+ZAUG.US,D,20250428,000000,24.54,24.6189,24.54,24.6189,386,0
+ZAUG.US,D,20250429,000000,24.62,24.6648,24.6,24.6648,1888,0
+ZAUG.US,D,20250430,000000,24.54,24.697,24.52,24.697,4345,0
+ZAUG.US,D,20250501,000000,24.779,24.779,24.7552,24.7552,238,0
+ZAUG.US,D,20250502,000000,24.85,24.893,24.85,24.8599,2548,0
+ZAUG.US,D,20250505,000000,24.823,24.84,24.75,24.8155,377902,0
+ZAUG.US,D,20250506,000000,24.76,24.78,24.73,24.7516,1230,0
+ZAUG.US,D,20250507,000000,24.73,24.7821,24.705,24.7821,1018,0
+ZAUG.US,D,20250509,000000,24.81,24.8236,24.81,24.8236,314,0
+ZAUG.US,D,20250512,000000,25.04,25.1078,25.04,25.1,3516,0
+ZAUG.US,D,20250513,000000,25.1301,25.25,25.1301,25.2048,7418,0
+ZAUG.US,D,20250514,000000,25.2,25.2201,25,25.2201,10706,0
+ZAUG.US,D,20250515,000000,25.23,25.2581,25.21,25.2581,1107,0
+ZAUG.US,D,20250519,000000,25.295,25.328,25.29,25.328,2400,0
+ZAUG.US,D,20250520,000000,25.3032,25.3032,25.2841,25.2841,415,0
+ZAUG.US,D,20250521,000000,25.245,25.245,25.1639,25.1639,170,0
+ZAUG.US,D,20250523,000000,25.1317,25.1317,25.08,25.0976,1877,0
+ZAUG.US,D,20250527,000000,25.28,25.2859,25.28,25.2859,1852,0
+ZAUG.US,D,20250528,000000,25.28,25.2999,25.2425,25.2425,603,0
+ZAUG.US,D,20250529,000000,25.2708,25.2816,25.2708,25.2816,341,0
+ZAUG.US,D,20250530,000000,25.22,25.3043,25.22,25.3043,1172,0
+ZAUG.US,D,20250602,000000,25.28,25.32,25.28,25.31,641,0
+ZAUG.US,D,20250603,000000,25.32,25.3849,25.32,25.3849,3052,0
+ZAUG.US,D,20250604,000000,25.38,25.43,25.37,25.3939,3280,0
+ZAUG.US,D,20250605,000000,25.42,25.42,25.3549,25.3549,1033,0
+ZAUG.US,D,20250609,000000,25.5,25.5,25.4706,25.4706,4069,0
+ZAUG.US,D,20250610,000000,25.4812,25.51,25.47,25.51,625,0
+ZAUG.US,D,20250611,000000,25.49,25.4947,25.49,25.4947,100,0
+ZAUG.US,D,20250613,000000,25.4904,25.4904,25.4258,25.4258,102,0
+ZAUG.US,D,20250616,000000,25.53,25.555,25.52,25.5371,3898,0
+ZAUG.US,D,20250617,000000,25.5,25.5,25.4532,25.4532,589,0
+ZAUG.US,D,20250618,000000,25.48,25.48,25.46,25.4707,2291,0
+ZAUG.US,D,20250620,000000,25.46,25.46,25.43,25.4547,6985,0
+ZAUG.US,D,20250623,000000,25.4,25.5489,25.4,25.5489,1324,0
+ZAUG.US,D,20250624,000000,25.58,25.6678,25.58,25.6583,10908,0
+ZAUG.US,D,20250625,000000,25.62,25.68,25.62,25.6567,6035,0
+ZAUG.US,D,20250626,000000,25.67,25.7158,25.67,25.7158,2289,0
+ZAUG.US,D,20250627,000000,25.72,25.7432,25.71,25.7432,2286,0
+ZAUG.US,D,20250630,000000,25.75,25.7621,25.746,25.7621,3118,0
+ZAUG.US,D,20250701,000000,23.19,25.8,23.19,25.7768,16468,0
+ZAUG.US,D,20250702,000000,25.7969,25.82,25.75,25.77,4044,0
+ZAUG.US,D,20250703,000000,25.8,25.84,25.8,25.84,4821,0
+ZAUG.US,D,20250707,000000,25.7977,25.81,25.7974,25.809,475,0
+ZAUG.US,D,20250708,000000,25.81,25.8399,25.8,25.8399,94470,0
+ZAUG.US,D,20250709,000000,25.872,25.8739,25.85,25.8739,4844,0
+ZAUG.US,D,20250710,000000,25.86,25.918,25.86,25.8667,3341,0
+ZAUG.US,D,20250714,000000,25.87,25.8963,25.87,25.8963,351,0
+ZAUG.US,D,20250715,000000,25.88,25.96,25.88,25.909,16754,0
+ZAUG.US,D,20250716,000000,25.88,25.9336,25.88,25.9184,3205,0
+ZAUG.US,D,20250717,000000,25.9,25.9389,25.8901,25.9389,3148,0
+ZAUG.US,D,20250718,000000,25.92,25.96,25.9107,25.9415,4965,0
+ZAUG.US,D,20250721,000000,25.93,25.941,25.92,25.9358,23422,0
+ZAUG.US,D,20250722,000000,25.93,25.9494,25.905,25.9494,9229,0
+ZAUG.US,D,20250723,000000,25.94,25.98,25.93,25.9535,2355,0
+ZAUG.US,D,20250724,000000,25.98,25.985,25.96,25.985,1769,0
+ZAUG.US,D,20250725,000000,25.96,26,25.95,25.99,4305,0
+ZAUG.US,D,20250728,000000,25.99,26.0199,25.98,26.0001,16957,0
+ZAUG.US,D,20250729,000000,25.95,26.04,25.95,25.98,33085,0
+ZAUG.US,D,20250730,000000,26.02,26.03,25.95,25.985,26978,0
+ZAUG.US,D,20250731,000000,25.99,26.1,25.96,26.015,205563,0
+ZAUG.US,D,20250801,000000,26.08,26.18,25.93,25.9979,591999,0
+ZAUG.US,D,20250804,000000,26.04,26.2199,26.01,26.0556,289633,0
+ZAUG.US,D,20250805,000000,26.1986,26.1986,26,26.03,298306,0
+ZAUG.US,D,20250806,000000,26.13,26.13,26.02,26.07,136465,0
+ZAUG.US,D,20250807,000000,26.13,27.13,26,26.07,169317,0
+ZAUG.US,D,20250808,000000,26.11,26.155,26.05,26.1022,218933,0
+ZAUG.US,D,20250811,000000,26.115,26.14,26.095,26.11,58178,0
+ZAUG.US,D,20250812,000000,26.125,26.2275,26.07,26.2,147027,0
+ZAUG.US,D,20250813,000000,26.215,26.2783,26.1573,26.2067,184101,0
+ZAUG.US,D,20250814,000000,26.1756,26.22,26.16,26.21,66627,0
+ZAUG.US,D,20250815,000000,26.21,26.23,26.13,26.18,28558,0
+ZAUG.US,D,20250818,000000,26.15,26.19,26.12,26.1797,25511,0
+ZAUG.US,D,20250819,000000,26.179,26.3379,26.11,26.13,57682,0
+ZAUG.US,D,20250820,000000,26.14,26.2,26.0868,26.1459,81920,0
+ZAUG.US,D,20250821,000000,26.1202,26.16,26.09,26.1356,46152,0
+ZAUG.US,D,20250822,000000,26.1699,26.23,26.16,26.196,30791,0
+ZAUG.US,D,20250825,000000,26.21,26.22,26.15,26.15,14937,0
+ZAUG.US,D,20250826,000000,26.1722,26.22,26.1722,26.22,26103,0
+ZAUG.US,D,20250827,000000,26.195,26.27,26.1614,26.221,34155,0
+ZAUG.US,D,20250828,000000,26.23,26.29,26.1807,26.2418,50128,0
+ZAUG.US,D,20250829,000000,26.1322,26.25,26.1322,26.2001,51570,0
+ZAUG.US,D,20250902,000000,26.15,26.22,26.13,26.1729,29650,0
+ZAUG.US,D,20250903,000000,26.1847,26.24,26.1627,26.23,8585,0
+ZAUG.US,D,20250904,000000,26.2205,26.26,26.216,26.2556,14918,0
+ZAUG.US,D,20250905,000000,26.33,26.33,26.2548,26.2548,309,0
+ZAUG.US,D,20250908,000000,26.3,26.32,26.23,26.29,7171,0
+ZAUG.US,D,20250909,000000,26.31,26.31,26.249,26.2804,930,0
+ZAUG.US,D,20250910,000000,26.3084,26.34,26.2601,26.3072,2996,0
+ZAUG.US,D,20250911,000000,26.28,26.38,26.15,26.3506,11052,0
+ZAUG.US,D,20250912,000000,26.3455,26.3644,26.31,26.3425,3443,0
+ZAUG.US,D,20250915,000000,26.39,26.4,26.34,26.4,28326,0
+ZAUG.US,D,20250916,000000,26.39,26.4,26.3312,26.3712,23699,0
+ZAUG.US,D,20250917,000000,26.37,26.42,26.33,26.39,39062,0
+ZAUG.US,D,20250918,000000,26.41,26.42,26.36,26.3762,15223,0
+ZAUG.US,D,20250919,000000,26.38,26.43,26.36,26.38,10209,0
+ZAUG.US,D,20250922,000000,26.43,26.44,26.38,26.43,7726,0
+ZAUG.US,D,20250923,000000,26.4,26.4492,26.36,26.3957,21705,0
+ZAUG.US,D,20250924,000000,26.41,26.41,26.34,26.3806,14008,0
+ZAUG.US,D,20250925,000000,26.36,26.4,26.32,26.3507,17780,0
+ZAUG.US,D,20250926,000000,26.4,26.4,26.3501,26.3962,2680,0
+ZAUG.US,D,20250929,000000,26.44,26.46,26.3706,26.4067,4205,0
+ZAUG.US,D,20250930,000000,26.4,26.46,26.3701,26.46,15889,0
+ZAUG.US,D,20251001,000000,26.41,26.47,26.4,26.4307,22016,0
+ZAUG.US,D,20251002,000000,26.4592,26.49,26.43,26.4551,7884,0
+ZAUG.US,D,20251003,000000,26.5,26.5,26.385,26.46,1357,0
+ZAUG.US,D,20251006,000000,26.4409,26.5,26.44,26.4651,584,0
+ZAUG.US,D,20251007,000000,26.49,26.49,26.42,26.4452,2587,0
+ZAUG.US,D,20251008,000000,26.42,26.5,26.42,26.4652,2871,0
+ZAUG.US,D,20251009,000000,26.49,26.49,26.4231,26.4606,8800,0
+ZAUG.US,D,20251010,000000,26.5291,26.5291,26.3597,26.3597,21534,0
+ZAUG.US,D,20251013,000000,26.395,26.47,26.38,26.426,9121,0
+ZAUG.US,D,20251014,000000,26.47,26.47,26.4356,26.4356,3157,0
+ZAUG.US,D,20251015,000000,26.45,26.5099,26.41,26.4358,16532,0
+ZAUG.US,D,20251016,000000,26.4561,26.4644,26.41,26.43,4241,0
+ZAUG.US,D,20251017,000000,26.4684,26.4799,26.4138,26.4504,6494,0
+ZAUG.US,D,20251020,000000,26.52,26.52,26.46,26.5002,1821,0
+ZAUG.US,D,20251021,000000,26.5008,26.5108,26.48,26.5108,7467,0
+ZAUG.US,D,20251022,000000,26.48,26.5165,26.45,26.4752,7922,0
+ZAUG.US,D,20251023,000000,26.48,26.5285,26.47,26.5003,1581,0
+ZAUG.US,D,20251024,000000,26.535,26.5399,26.5,26.5351,6871,0
+ZAUG.US,D,20251027,000000,26.55,26.574,26.537,26.5549,6115,0
+ZAUG.US,D,20251028,000000,26.5904,26.6099,26.54,26.5751,3787,0
+ZAUG.US,D,20251029,000000,26.55,26.58,26.54,26.5453,4817,0
+ZAUG.US,D,20251030,000000,26.52,26.535,26.5,26.53,1391,0
+ZAUG.US,D,20251031,000000,26.515,26.54,26.49,26.5283,2820,0
+ZAUG.US,D,20251103,000000,26.5164,26.5302,26.51,26.5302,2990,0
+ZAUG.US,D,20251104,000000,26.47,26.5424,26.47,26.4803,22655,0
+ZAUG.US,D,20251105,000000,26.471,26.5044,26.46,26.5044,571,0
+ZAUG.US,D,20251106,000000,26.47,26.483,26.45,26.47,6629,0
+ZAUG.US,D,20251107,000000,26.452,26.48,26.41,26.4689,50603,0
+ZAUG.US,D,20251110,000000,26.52,26.53,26.5,26.53,3720,0
+ZAUG.US,D,20251111,000000,26.51,26.56,26.51,26.5367,4219,0
+ZAUG.US,D,20251112,000000,26.554,26.59,26.51,26.5498,8338,0
+ZAUG.US,D,20251113,000000,26.4801,26.49,26.45,26.4687,3693,0
+ZAUG.US,D,20251114,000000,26.44,26.4871,25.94,26.4798,4076,0
+ZAUG.US,D,20251117,000000,26.46,26.51,26.4195,26.4201,3475,0
+ZAUG.US,D,20251118,000000,26.41,26.4173,26.37,26.4173,4247,0
+ZAUG.US,D,20251119,000000,26.396,26.45,26.39,26.4321,2585,0
+ZAUG.US,D,20251120,000000,26.468,26.4904,26.35,26.3742,4140,0
+ZAUG.US,D,20251121,000000,26.36,26.421,26.36,26.414,4067,0
+ZAUG.US,D,20251124,000000,26.44,26.4754,26.43,26.4754,4189,0
+ZAUG.US,D,20251125,000000,26.5,26.5411,26.45,26.5411,10614,0
+ZAUG.US,D,20251126,000000,26.56,26.5795,26.52,26.5747,10982,0
+ZAUG.US,D,20251128,000000,26.561,26.601,26.56,26.595,18863,0
+ZAUG.US,D,20251201,000000,26.5589,26.5901,26.55,26.585,13297,0
+ZAUG.US,D,20251202,000000,26.57,26.58,26.55,26.575,11761,0
+ZAUG.US,D,20251203,000000,26.58,26.64,26.58,26.6093,36059,0
+ZAUG.US,D,20251204,000000,26.6,26.64,26.58,26.6225,24401,0
+ZAUG.US,D,20251205,000000,26.63,26.635,26.5901,26.6319,8339,0
+ZAUG.US,D,20251208,000000,26.63,26.63,26.6,26.6209,8585,0
+ZAUG.US,D,20251209,000000,26.603,26.6402,26.5901,26.6402,13136,0
+ZAUG.US,D,20251210,000000,26.62,26.6589,26.5901,26.6589,4232,0
+ZAUG.US,D,20251211,000000,26.6165,26.67,26.6165,26.67,9814,0
+ZAUG.US,D,20251212,000000,26.63,26.6393,26.6131,26.6393,1044,0
+ZAUG.US,D,20251215,000000,26.64,26.71,26.6,26.64,16543,0
+ZAUG.US,D,20251216,000000,26.6,26.625,26.59,26.625,6747,0
+ZAUG.US,D,20251217,000000,26.59,26.6135,26.56,26.584,10137,0
+ZAUG.US,D,20251218,000000,26.61,26.62,26.57,26.6134,16520,0
+ZAUG.US,D,20251219,000000,26.655,26.669,26.6214,26.6406,10447,0
+ZAUG.US,D,20251222,000000,26.67,26.74,26.67,26.68,10052,0
+ZAUG.US,D,20251223,000000,26.71,26.7141,26.6701,26.7141,3057,0
+ZAUG.US,D,20251224,000000,26.77,26.77,26.71,26.735,3920,0
+ZAUG.US,D,20251226,000000,26.73,26.77,26.73,26.7354,1164,0
+ZAUG.US,D,20251229,000000,26.725,26.74,26.71,26.725,8296,0
+ZAUG.US,D,20251230,000000,26.73,26.79,26.72,26.7434,4036,0
+ZAUG.US,D,20251231,000000,26.745,26.75,26.71,26.7146,4658,0
+ZAUG.US,D,20260102,000000,26.71,26.72,26.7,26.7051,7400,0
+ZAUG.US,D,20260105,000000,26.75,26.75,26.7301,26.735,9673,0
+ZAUG.US,D,20260106,000000,26.74,26.7725,26.74,26.7725,68997,0
+ZAUG.US,D,20260107,000000,26.76,26.82,26.725,26.76,95003,0
+ZAUG.US,D,20260108,000000,26.75,26.8,26.74,26.7682,149213,0
+ZAUG.US,D,20260109,000000,26.685,26.79,26.685,26.79,5098,0
+ZAUG.US,D,20260112,000000,26.79,26.84,26.78,26.84,9520,0
+ZAUG.US,D,20260113,000000,26.7848,26.79,26.77,26.78,33296,0
+ZAUG.US,D,20260114,000000,26.77,26.79,26.74,26.7884,68288,0
+ZAUG.US,D,20260115,000000,26.81,26.8178,26.7701,26.79,52814,0
+ZAUG.US,D,20260116,000000,26.7804,26.9,26.48,26.813,6598,0
+ZAUG.US,D,20260120,000000,26.74,26.76,26.68,26.725,28811,0
+ZAUG.US,D,20260121,000000,26.72,26.82,26.72,26.82,12691,0
+ZAUG.US,D,20260122,000000,26.815,26.815,26.79,26.79,5360,0
+ZAUG.US,D,20260123,000000,26.79,26.8458,26.7857,26.8,7530,0
+ZAUG.US,D,20260126,000000,26.8101,26.8549,26.7101,26.81,2088,0
+ZAUG.US,D,20260127,000000,26.84,26.8685,26.83,26.84,6315,0
+ZAUG.US,D,20260128,000000,26.84,26.8448,26.815,26.84,3448,0
+ZAUG.US,D,20260129,000000,26.83,26.8496,26.801,26.82,687,0
+ZAUG.US,D,20260130,000000,26.82,26.83,26.75,26.82,2096,0
+ZAUG.US,D,20260202,000000,26.82,26.857,26.82,26.84,3724,0
+ZAUG.US,D,20260203,000000,26.84,26.84,26.8,26.8332,7088,0
+ZAUG.US,D,20260204,000000,26.82,26.85,26.79,26.79,3934,0
+ZAUG.US,D,20260205,000000,26.77,26.78,26.74,26.74,752,0
+ZAUG.US,D,20260206,000000,26.76,26.85,26.76,26.83,27627,0
+ZAUG.US,D,20260209,000000,26.8491,26.9,26.84,26.86,4047,0
+ZAUG.US,D,20260210,000000,26.87,26.9287,26.85,26.85,1678,0
+ZAUG.US,D,20260211,000000,26.875,26.91,26.85,26.8824,13523,0
+ZAUG.US,D,20260212,000000,26.79,26.835,26.78,26.8232,7869,0
+ZAUG.US,D,20260213,000000,26.79,26.82,26.78,26.8192,6373,0
+ZAUG.US,D,20260217,000000,26.78,26.88,26.78,26.8282,8029,0
+ZAUG.US,D,20260218,000000,26.855,26.875,26.8201,26.8201,6771,0
diff --git a/daily/us/nyse stocks/2/zetx.us.txt b/daily/us/nyse stocks/2/zetx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5b7183b313ce63a89f82f0812ed086fcf69efd6
--- /dev/null
+++ b/daily/us/nyse stocks/2/zetx.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZETX.US,D,20260204,000000,18.65,19.62,17.68,19.1546,17319,0
+ZETX.US,D,20260205,000000,18.56,18.56,15.945,16.0083,19916,0
+ZETX.US,D,20260206,000000,17.48,17.9521,16.19,17.9521,31922,0
+ZETX.US,D,20260209,000000,16.98,19.08,16.87,17.9805,34624,0
+ZETX.US,D,20260210,000000,19.07,19.136,17.9,18.4215,8749,0
+ZETX.US,D,20260211,000000,17.52,17.52,15.71,15.8234,13225,0
+ZETX.US,D,20260212,000000,15.82,15.82,13.19,13.9557,51467,0
+ZETX.US,D,20260213,000000,13.66,15.09,13.66,14.8058,20623,0
+ZETX.US,D,20260217,000000,13.89,14.67,13.89,14.4652,3105,0
+ZETX.US,D,20260218,000000,14.61,15.46,14.61,15.44,11163,0
diff --git a/daily/us/nyse stocks/2/zkh.us.txt b/daily/us/nyse stocks/2/zkh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7cd92f50e4fcadd7dca4dc203f60a925a3df1db2
--- /dev/null
+++ b/daily/us/nyse stocks/2/zkh.us.txt	
@@ -0,0 +1,545 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZKH.US,D,20231215,000000,15.5,18,15,15.5,506653,0
+ZKH.US,D,20231218,000000,15.9,16.01,15.25,15.5,131472,0
+ZKH.US,D,20231219,000000,15.61,15.99,15.3138,15.5,126608,0
+ZKH.US,D,20231220,000000,15.5,15.79,15.5,15.68,7601,0
+ZKH.US,D,20231221,000000,15.55,15.69,15.5,15.63,11627,0
+ZKH.US,D,20231222,000000,15.6,15.8,15.5,15.56,4995,0
+ZKH.US,D,20231226,000000,15.618,16.16,15.618,15.95,26118,0
+ZKH.US,D,20231227,000000,16.0122,16.12,15.85,15.9,53211,0
+ZKH.US,D,20231228,000000,15.9,16.3,15.9,16.12,42888,0
+ZKH.US,D,20231229,000000,16.29,16.43,16.17,16.31,40202,0
+ZKH.US,D,20240102,000000,16.2,16.35,15.52,15.8,66305,0
+ZKH.US,D,20240103,000000,16.86,16.9499,15.33,15.5,129646,0
+ZKH.US,D,20240104,000000,15.52,15.92,15.52,15.88,53670,0
+ZKH.US,D,20240105,000000,15.9134,16.1136,15.3,15.58,142907,0
+ZKH.US,D,20240108,000000,15.65,15.89,15.46,15.69,35645,0
+ZKH.US,D,20240109,000000,15.71,17.24,15.71,17.17,53986,0
+ZKH.US,D,20240110,000000,17,20.94,17,19.12,59490,0
+ZKH.US,D,20240111,000000,19.65,20.8,18.9,19.33,53700,0
+ZKH.US,D,20240112,000000,18.3675,19.93,16.2501,16.4,94146,0
+ZKH.US,D,20240116,000000,16.3,16.74,15.2799,15.95,47958,0
+ZKH.US,D,20240117,000000,16,17,16,16.93,36048,0
+ZKH.US,D,20240118,000000,16.64,16.85,15.81,16.73,47457,0
+ZKH.US,D,20240119,000000,16.5,16.54,15.6164,16.1,37787,0
+ZKH.US,D,20240122,000000,16,16.69,15.8,16.2,46838,0
+ZKH.US,D,20240123,000000,16.35,17,16.11,16.81,39080,0
+ZKH.US,D,20240124,000000,16.69,18.84,16.335,18.52,104256,0
+ZKH.US,D,20240125,000000,18.96,19.839,18.01,19.04,41250,0
+ZKH.US,D,20240126,000000,18.28,19.21,17.1,17.15,66872,0
+ZKH.US,D,20240129,000000,17.1,18.01,17.09,17.75,31128,0
+ZKH.US,D,20240130,000000,17.75,19.27,17.29,18.12,63350,0
+ZKH.US,D,20240131,000000,17.2938,19.54,17.06,17.06,39617,0
+ZKH.US,D,20240201,000000,17,18,16.35,17.39,100249,0
+ZKH.US,D,20240202,000000,17.2,18.24,17.18,17.86,41895,0
+ZKH.US,D,20240205,000000,18.5,18.8,16.74,17.59,59169,0
+ZKH.US,D,20240206,000000,18,19.1,16.6825,17.61,59686,0
+ZKH.US,D,20240207,000000,17.3,18.285,16.3844,17.05,101937,0
+ZKH.US,D,20240208,000000,17.133,18.005,16.26,17.75,45159,0
+ZKH.US,D,20240209,000000,18,18.33,15.81,16.985,42545,0
+ZKH.US,D,20240212,000000,17.8,18.3937,16.802,18.15,59768,0
+ZKH.US,D,20240213,000000,17.84,18.276,17.3,17.65,48178,0
+ZKH.US,D,20240214,000000,18,18.6334,16.89,18.09,90121,0
+ZKH.US,D,20240215,000000,17.25,21.9143,17.25,20.52,101856,0
+ZKH.US,D,20240216,000000,20,20.89,19.05,19.15,37126,0
+ZKH.US,D,20240220,000000,18.575,19.17,17.18,17.87,11739,0
+ZKH.US,D,20240221,000000,17.5,19.15,17.2,18.9,53351,0
+ZKH.US,D,20240222,000000,19.85,19.85,18.0001,18.39,82835,0
+ZKH.US,D,20240223,000000,18.24,19.692,17.67,19.13,54064,0
+ZKH.US,D,20240226,000000,20.85,20.85,18.47,19.2052,42726,0
+ZKH.US,D,20240227,000000,19.2662,19.665,18.64,19.34,39998,0
+ZKH.US,D,20240228,000000,18.49,19.79,18.49,19.79,55167,0
+ZKH.US,D,20240229,000000,20,21.115,19.4,20.27,76588,0
+ZKH.US,D,20240301,000000,20.2,20.78,19.2,19.64,71106,0
+ZKH.US,D,20240304,000000,19.5,19.78,18.49,19,40819,0
+ZKH.US,D,20240305,000000,19.205,19.474,18.09,18.5,60478,0
+ZKH.US,D,20240306,000000,18.46,19.108,17.51,17.78,50425,0
+ZKH.US,D,20240307,000000,18.6,19.89,17.85,18.98,103817,0
+ZKH.US,D,20240308,000000,19.5,19.74,17.5,17.61,39951,0
+ZKH.US,D,20240311,000000,19.66,19.66,16.75,17.1,103837,0
+ZKH.US,D,20240312,000000,17.99,19.5,17.32,19.5,53674,0
+ZKH.US,D,20240313,000000,19.47,19.8968,18.02,18.19,29653,0
+ZKH.US,D,20240314,000000,18.6,18.74,17.7,18.74,71012,0
+ZKH.US,D,20240315,000000,19.4,19.5,17.9511,18.58,45489,0
+ZKH.US,D,20240318,000000,18.82,19.94,18.24,19.25,54151,0
+ZKH.US,D,20240319,000000,18.9,19.04,17.51,18.15,21645,0
+ZKH.US,D,20240320,000000,18.45,18.98,17.704,18.31,59029,0
+ZKH.US,D,20240321,000000,18.31,19.88,18.1012,19.51,98286,0
+ZKH.US,D,20240322,000000,20.07,20.07,18.25,19.26,23155,0
+ZKH.US,D,20240325,000000,19.11,19.95,18.072,19.14,48184,0
+ZKH.US,D,20240326,000000,18.1,19.5,17.8,18.23,77916,0
+ZKH.US,D,20240327,000000,18,18.4,16.15,16.7,88253,0
+ZKH.US,D,20240328,000000,16.7,17.1,15.9,16.04,10530,0
+ZKH.US,D,20240401,000000,16.11,17.0521,15.245,15.75,50066,0
+ZKH.US,D,20240402,000000,15.95,16.18,15.11,16.1,20363,0
+ZKH.US,D,20240403,000000,16.32,18.48,15.8875,16.4,113634,0
+ZKH.US,D,20240404,000000,16.75,16.89,15.5,15.85,50894,0
+ZKH.US,D,20240405,000000,16,16.5,15.45,16.16,52527,0
+ZKH.US,D,20240408,000000,15.4,16.84,15.4,16.39,68055,0
+ZKH.US,D,20240409,000000,16.5,17.7,16.5,17.19,63234,0
+ZKH.US,D,20240410,000000,17,17.69,16.22,16.54,52609,0
+ZKH.US,D,20240411,000000,16.82,16.91,15.61,15.95,43308,0
+ZKH.US,D,20240412,000000,16.1,16.2,14.635,14.78,80179,0
+ZKH.US,D,20240415,000000,15.1,15.1,13.8856,14.28,50473,0
+ZKH.US,D,20240416,000000,14.01,15,13.6,14.32,76068,0
+ZKH.US,D,20240417,000000,14.32,14.48,13.305,13.51,48104,0
+ZKH.US,D,20240418,000000,13.9,13.99,12.65,13.03,59153,0
+ZKH.US,D,20240419,000000,13.17,13.98,11.85,12.16,62293,0
+ZKH.US,D,20240422,000000,12.49,12.57,11.25,12.57,49834,0
+ZKH.US,D,20240423,000000,12.8,12.8,11.8,12.17,14592,0
+ZKH.US,D,20240424,000000,12.35,13.19,11.8,12.46,21576,0
+ZKH.US,D,20240425,000000,12,12.24,11.46,11.79,19326,0
+ZKH.US,D,20240426,000000,12.5,12.7,11.5,12.43,40429,0
+ZKH.US,D,20240429,000000,12.65,12.95,11.8,11.9,27868,0
+ZKH.US,D,20240430,000000,11.9,12.07,11.5,11.5,18987,0
+ZKH.US,D,20240501,000000,11.98,11.98,11.25,11.96,35252,0
+ZKH.US,D,20240502,000000,12.25,12.41,11.51,12.05,21040,0
+ZKH.US,D,20240503,000000,12.35,12.57,11.8001,12.34,27839,0
+ZKH.US,D,20240506,000000,12,12.73,12,12.73,21801,0
+ZKH.US,D,20240507,000000,12.5,12.99,12.11,12.95,20153,0
+ZKH.US,D,20240508,000000,12.57,12.94,12.12,12.22,15641,0
+ZKH.US,D,20240509,000000,12.5,12.99,12.06,12.7,19897,0
+ZKH.US,D,20240510,000000,12.75,12.75,11.29,11.66,26114,0
+ZKH.US,D,20240513,000000,11.68,12.4764,11.41,12.21,31980,0
+ZKH.US,D,20240514,000000,12.15,12.29,11.56,11.95,24949,0
+ZKH.US,D,20240515,000000,12,12.2,11.3,11.8,40213,0
+ZKH.US,D,20240516,000000,12,12.3,11.8,12.08,18829,0
+ZKH.US,D,20240517,000000,12.35,12.35,11,11.37,20892,0
+ZKH.US,D,20240520,000000,11.5,11.9,11,11,25707,0
+ZKH.US,D,20240521,000000,11.75,11.75,9.82,10.67,19712,0
+ZKH.US,D,20240522,000000,11.1,11.1,10.01,10.09,15017,0
+ZKH.US,D,20240523,000000,9.99,10.0101,9.3849,9.9,13007,0
+ZKH.US,D,20240524,000000,10.3,10.3,9.285,9.285,18475,0
+ZKH.US,D,20240528,000000,9.28,9.55,8.7506,8.91,16755,0
+ZKH.US,D,20240529,000000,8.749,9.2,8.7,8.78,20928,0
+ZKH.US,D,20240530,000000,8.73,9.48,8.73,9.1,20629,0
+ZKH.US,D,20240531,000000,9.1,9.49,9.08,9.46,24153,0
+ZKH.US,D,20240603,000000,9.75,9.88,9.15,9.73,19176,0
+ZKH.US,D,20240604,000000,9.73,10.74,9.49,10.6,19680,0
+ZKH.US,D,20240605,000000,10.75,10.95,9.88,10.55,21505,0
+ZKH.US,D,20240606,000000,10.5001,10.85,10.3,10.78,16074,0
+ZKH.US,D,20240607,000000,10.78,12.74,10.78,12.56,24756,0
+ZKH.US,D,20240610,000000,13.25,13.5,11.2,12.35,24657,0
+ZKH.US,D,20240611,000000,11.6071,13.9699,11.6071,13.52,21496,0
+ZKH.US,D,20240612,000000,13.5,13.6,5.47,5.74,1468106,0
+ZKH.US,D,20240613,000000,5.49,5.49,3.19,4.11,1889113,0
+ZKH.US,D,20240614,000000,4.36,4.5,3.89,3.99,911559,0
+ZKH.US,D,20240617,000000,3.88,3.88,3.2401,3.36,668043,0
+ZKH.US,D,20240618,000000,3.41,3.6,3.3,3.52,446993,0
+ZKH.US,D,20240620,000000,3.62,4.31,3.6,3.9,384342,0
+ZKH.US,D,20240621,000000,3.76,3.8,3.6,3.75,155437,0
+ZKH.US,D,20240624,000000,3.7491,3.96,3.54,3.89,166561,0
+ZKH.US,D,20240625,000000,3.94,3.98,3.78,3.9,144697,0
+ZKH.US,D,20240626,000000,4,4,3.83,3.9,209693,0
+ZKH.US,D,20240627,000000,3.84,4.005,3.81,3.96,164852,0
+ZKH.US,D,20240628,000000,3.93,4,3.865,3.9,96688,0
+ZKH.US,D,20240701,000000,3.87,3.92,3.75,3.78,145872,0
+ZKH.US,D,20240702,000000,3.78,3.86,3.72,3.76,78198,0
+ZKH.US,D,20240703,000000,3.89,3.9,3.755,3.85,217027,0
+ZKH.US,D,20240705,000000,3.77,3.95,3.71,3.89,398737,0
+ZKH.US,D,20240708,000000,3.84,3.99,3.76,3.84,565282,0
+ZKH.US,D,20240709,000000,3.81,3.95,3.66,3.69,166449,0
+ZKH.US,D,20240710,000000,3.7,3.84,3.66,3.725,270241,0
+ZKH.US,D,20240711,000000,3.79,3.83,3.64,3.79,100829,0
+ZKH.US,D,20240712,000000,3.73,3.85,3.72,3.81,98610,0
+ZKH.US,D,20240715,000000,3.73,3.8,3.65,3.66,123280,0
+ZKH.US,D,20240716,000000,3.67,3.82,3.67,3.78,77563,0
+ZKH.US,D,20240717,000000,3.75,3.77,3.54,3.58,75802,0
+ZKH.US,D,20240718,000000,3.58,3.69,3.33,3.36,63940,0
+ZKH.US,D,20240719,000000,3.5,3.5,3.3,3.39,50949,0
+ZKH.US,D,20240722,000000,3.33,3.41,3.29,3.35,51450,0
+ZKH.US,D,20240723,000000,3.29,3.38,3.08,3.19,68836,0
+ZKH.US,D,20240724,000000,3.13,3.18,2.86,2.94,71106,0
+ZKH.US,D,20240725,000000,2.98,3.2,2.95,3.12,71929,0
+ZKH.US,D,20240726,000000,3.09,3.2,2.94,3,33871,0
+ZKH.US,D,20240729,000000,3.05,3.07,2.86,2.91,46110,0
+ZKH.US,D,20240730,000000,2.83,3.05,2.83,2.85,51456,0
+ZKH.US,D,20240731,000000,3.16,3.19,2.86,2.99,67113,0
+ZKH.US,D,20240801,000000,2.92,2.98,2.83,2.83,40427,0
+ZKH.US,D,20240802,000000,2.8,2.86,2.76,2.8,28918,0
+ZKH.US,D,20240805,000000,2.75,2.8356,2.62,2.63,50757,0
+ZKH.US,D,20240806,000000,2.74,2.8,2.62,2.62,39444,0
+ZKH.US,D,20240807,000000,2.69,2.77,2.6812,2.74,27658,0
+ZKH.US,D,20240808,000000,2.7404,2.98,2.71,2.77,35857,0
+ZKH.US,D,20240809,000000,2.77,2.89,2.73,2.77,23751,0
+ZKH.US,D,20240812,000000,2.83,2.89,2.73,2.8,30239,0
+ZKH.US,D,20240813,000000,2.88,2.99,2.73,2.85,16278,0
+ZKH.US,D,20240814,000000,2.96,3.14,2.85,3.12,32491,0
+ZKH.US,D,20240815,000000,3.19,3.298,3.0375,3.22,196383,0
+ZKH.US,D,20240816,000000,3.2218,3.37,3.155,3.32,37187,0
+ZKH.US,D,20240819,000000,3.33,3.65,3.33,3.6,45276,0
+ZKH.US,D,20240820,000000,3.65,4.1,3.3,3.65,147256,0
+ZKH.US,D,20240821,000000,3.73,3.93,3.58,3.8,104097,0
+ZKH.US,D,20240822,000000,3.7,3.83,3.22,3.8,84186,0
+ZKH.US,D,20240823,000000,3.9,3.9,3.22,3.6,84708,0
+ZKH.US,D,20240826,000000,3.55,3.59,3.31,3.47,43299,0
+ZKH.US,D,20240827,000000,3.4,3.44,2.98,3.03,73680,0
+ZKH.US,D,20240828,000000,3.03,3.19,3,3,56905,0
+ZKH.US,D,20240829,000000,3.05,3.12,2.87,2.88,51590,0
+ZKH.US,D,20240830,000000,3.05,3.1099,2.89,2.9,48587,0
+ZKH.US,D,20240903,000000,2.9,3.12,2.82,2.97,57076,0
+ZKH.US,D,20240904,000000,3.05,3.18,2.96,3.07,46051,0
+ZKH.US,D,20240905,000000,2.96,3.17,2.8,3.05,25193,0
+ZKH.US,D,20240906,000000,3.14,3.19,2.96,3,37481,0
+ZKH.US,D,20240909,000000,2.97,3.22,2.97,3.03,39554,0
+ZKH.US,D,20240910,000000,3.0168,3.035,2.79,2.98,93328,0
+ZKH.US,D,20240911,000000,3,3.05,2.9,2.97,81503,0
+ZKH.US,D,20240912,000000,3,3.025,2.85,2.94,109290,0
+ZKH.US,D,20240913,000000,2.97,3,2.82,2.88,64217,0
+ZKH.US,D,20240916,000000,2.99,3.1,2.85,2.99,37452,0
+ZKH.US,D,20240917,000000,3,3.25,2.97,3.07,46979,0
+ZKH.US,D,20240918,000000,3,3,2.9,2.99,34638,0
+ZKH.US,D,20240919,000000,3,3.1,2.91,3.03,33669,0
+ZKH.US,D,20240920,000000,3,3.03,2.9,2.99,63841,0
+ZKH.US,D,20240923,000000,2.92,2.98,2.91,2.94,24969,0
+ZKH.US,D,20240924,000000,2.91,2.94,2.69,2.76,82332,0
+ZKH.US,D,20240925,000000,2.8,2.93,2.7734,2.9,46514,0
+ZKH.US,D,20240926,000000,2.9,3.15,2.9,3.1,112069,0
+ZKH.US,D,20240927,000000,3.02,3.55,2.98,3.44,143380,0
+ZKH.US,D,20240930,000000,3.69,3.75,3.4428,3.69,330233,0
+ZKH.US,D,20241001,000000,3.45,3.73,3.33,3.57,123180,0
+ZKH.US,D,20241002,000000,3.67,3.8,3.55,3.7,196433,0
+ZKH.US,D,20241003,000000,3.47,3.9,3.43,3.71,186748,0
+ZKH.US,D,20241004,000000,3.59,3.75,3.575,3.71,76136,0
+ZKH.US,D,20241007,000000,3.6,3.7402,3.31,3.37,149573,0
+ZKH.US,D,20241008,000000,3.34,3.55,3.15,3.5,151438,0
+ZKH.US,D,20241009,000000,3.52,3.68,3.455,3.62,64775,0
+ZKH.US,D,20241010,000000,3.5,3.75,3.43,3.64,54016,0
+ZKH.US,D,20241011,000000,3.64,3.78,3.56,3.75,41641,0
+ZKH.US,D,20241014,000000,3.75,3.85,3.635,3.78,105208,0
+ZKH.US,D,20241015,000000,3.77,3.78,3.54,3.58,55451,0
+ZKH.US,D,20241016,000000,3.58,3.78,3.58,3.7,63394,0
+ZKH.US,D,20241017,000000,3.53,3.8,3.52,3.695,82220,0
+ZKH.US,D,20241018,000000,3.8,4,3.795,3.86,88444,0
+ZKH.US,D,20241021,000000,3.69,3.85,3.69,3.8,68205,0
+ZKH.US,D,20241022,000000,3.69,3.915,3.69,3.82,58760,0
+ZKH.US,D,20241023,000000,3.72,3.8,3.61,3.7,311995,0
+ZKH.US,D,20241024,000000,3.6,3.69,3.6,3.64,23799,0
+ZKH.US,D,20241025,000000,3.6,3.73,3.56,3.65,52305,0
+ZKH.US,D,20241028,000000,3.6,3.78,3.5,3.72,54653,0
+ZKH.US,D,20241029,000000,3.6,3.77,3.6,3.63,75217,0
+ZKH.US,D,20241030,000000,3.61,3.75,3.575,3.65,26997,0
+ZKH.US,D,20241031,000000,3.62,3.91,3.62,3.82,110115,0
+ZKH.US,D,20241101,000000,3.82,3.95,3.755,3.84,71948,0
+ZKH.US,D,20241104,000000,3.82,4.0697,3.68,3.91,97027,0
+ZKH.US,D,20241105,000000,4,4.025,3.815,3.955,48501,0
+ZKH.US,D,20241106,000000,3.85,3.95,3.72,3.82,68652,0
+ZKH.US,D,20241107,000000,3.8,4.05,3.764,3.91,68871,0
+ZKH.US,D,20241108,000000,3.81,3.81,3.66,3.69,56643,0
+ZKH.US,D,20241111,000000,3.645,3.85,3.645,3.8,19606,0
+ZKH.US,D,20241112,000000,3.7887,4.03,3.65,3.9,60702,0
+ZKH.US,D,20241113,000000,3.86,4.02,3.8,3.89,39448,0
+ZKH.US,D,20241114,000000,3.8,3.89,3.75,3.8,27448,0
+ZKH.US,D,20241115,000000,3.75,3.93,3.75,3.85,13134,0
+ZKH.US,D,20241118,000000,3.78,3.94,3.76,3.88,50653,0
+ZKH.US,D,20241119,000000,3.8,3.9,3.77,3.85,41702,0
+ZKH.US,D,20241120,000000,3.8,3.88,3.755,3.78,39713,0
+ZKH.US,D,20241121,000000,3.74,3.89,3.7,3.81,78110,0
+ZKH.US,D,20241122,000000,3.85,3.88,3.51,3.7,65498,0
+ZKH.US,D,20241125,000000,3.65,3.7,3.45,3.6,96724,0
+ZKH.US,D,20241126,000000,3.48,3.51,3.13,3.44,68979,0
+ZKH.US,D,20241127,000000,3.335,3.55,3,3.42,69070,0
+ZKH.US,D,20241129,000000,3.4,3.4,3.33,3.34,22985,0
+ZKH.US,D,20241202,000000,3.33,3.5,3.33,3.44,18278,0
+ZKH.US,D,20241203,000000,3.3,3.55,3.3,3.47,26126,0
+ZKH.US,D,20241204,000000,3.41,3.57,3.3801,3.53,44712,0
+ZKH.US,D,20241205,000000,3.45,3.74,3.45,3.6,47345,0
+ZKH.US,D,20241206,000000,3.5151,3.76,3.5151,3.64,16624,0
+ZKH.US,D,20241209,000000,3.75,3.87,3.64,3.7,128903,0
+ZKH.US,D,20241210,000000,3.7,3.7,3.5437,3.65,5264,0
+ZKH.US,D,20241211,000000,3.64,3.745,3.4115,3.59,46295,0
+ZKH.US,D,20241212,000000,3.5901,3.6341,3.5,3.52,7672,0
+ZKH.US,D,20241213,000000,3.49,3.51,3.42,3.42,23955,0
+ZKH.US,D,20241216,000000,3.48,3.7,3.3646,3.56,19314,0
+ZKH.US,D,20241217,000000,3.56,3.748,3.4485,3.48,24436,0
+ZKH.US,D,20241218,000000,3.4208,3.6,3.4208,3.53,11067,0
+ZKH.US,D,20241219,000000,3.46,3.6,3.46,3.47,8916,0
+ZKH.US,D,20241220,000000,3.5,4.03,3.43,3.7,174817,0
+ZKH.US,D,20241223,000000,3.42,3.735,3.34,3.41,68584,0
+ZKH.US,D,20241224,000000,3.41,3.58,3.34,3.34,32279,0
+ZKH.US,D,20241226,000000,3.37,3.46,3.25,3.3,27033,0
+ZKH.US,D,20241227,000000,3.293,3.47,3.22,3.35,35917,0
+ZKH.US,D,20241230,000000,3.35,3.7,3.35,3.56,48814,0
+ZKH.US,D,20241231,000000,3.495,3.68,3.46,3.51,25788,0
+ZKH.US,D,20250102,000000,3.4101,3.66,3.41,3.47,16703,0
+ZKH.US,D,20250103,000000,3.5516,3.65,3.5,3.64,31941,0
+ZKH.US,D,20250106,000000,3.59,3.725,3.46,3.64,29439,0
+ZKH.US,D,20250107,000000,3.635,3.77,3.54,3.54,26297,0
+ZKH.US,D,20250108,000000,3.51,3.65,3.42,3.56,16726,0
+ZKH.US,D,20250110,000000,3.455,3.62,3.455,3.54,8737,0
+ZKH.US,D,20250113,000000,3.52,3.7,3.5,3.51,40086,0
+ZKH.US,D,20250114,000000,3.63,3.66,3.51,3.6,17452,0
+ZKH.US,D,20250115,000000,3.58,3.9,3.5,3.51,77951,0
+ZKH.US,D,20250116,000000,3.67,3.85,3.51,3.51,32561,0
+ZKH.US,D,20250117,000000,3.53,3.75,3.51,3.63,40046,0
+ZKH.US,D,20250121,000000,3.51,3.69,3.51,3.59,42984,0
+ZKH.US,D,20250122,000000,3.6,3.69,3.52,3.56,33164,0
+ZKH.US,D,20250123,000000,3.65,3.74,3.6,3.64,25812,0
+ZKH.US,D,20250124,000000,3.7,3.73,3.6,3.61,41780,0
+ZKH.US,D,20250127,000000,3.6,3.79,3.51,3.59,58463,0
+ZKH.US,D,20250128,000000,3.56,3.64,3.54,3.54,14318,0
+ZKH.US,D,20250129,000000,3.6,3.62,3.51,3.53,41590,0
+ZKH.US,D,20250130,000000,3.53,3.7,3.51,3.57,14521,0
+ZKH.US,D,20250131,000000,3.57,3.685,3.495,3.58,51736,0
+ZKH.US,D,20250203,000000,3.59,3.65,3.5,3.5,40643,0
+ZKH.US,D,20250204,000000,3.5,3.7,3.5,3.58,28880,0
+ZKH.US,D,20250205,000000,3.625,3.69,3.52,3.55,29533,0
+ZKH.US,D,20250206,000000,3.57,3.75,3.475,3.7,24605,0
+ZKH.US,D,20250207,000000,3.5572,3.72,3.5572,3.61,24034,0
+ZKH.US,D,20250210,000000,3.65,3.655,3.52,3.57,46654,0
+ZKH.US,D,20250211,000000,3.57,3.67,3.52,3.53,64895,0
+ZKH.US,D,20250212,000000,3.52,3.65,3.5,3.53,27086,0
+ZKH.US,D,20250213,000000,3.6,3.6,3.3,3.41,130356,0
+ZKH.US,D,20250214,000000,3.42,3.63,3.4,3.49,106395,0
+ZKH.US,D,20250218,000000,3.55,3.64,3.51,3.54,56646,0
+ZKH.US,D,20250219,000000,3.59,3.84,3.53,3.59,66414,0
+ZKH.US,D,20250220,000000,3.68,3.88,3.54,3.6,73140,0
+ZKH.US,D,20250221,000000,3.61,3.78,3.51,3.51,81056,0
+ZKH.US,D,20250224,000000,3.58,3.61,3.19,3.49,116300,0
+ZKH.US,D,20250225,000000,3.55,3.615,3.33,3.52,64423,0
+ZKH.US,D,20250226,000000,3.57,3.66,3.51,3.58,16225,0
+ZKH.US,D,20250227,000000,3.5,3.66,3.5,3.59,24273,0
+ZKH.US,D,20250228,000000,3.5,3.66,3.46,3.52,25767,0
+ZKH.US,D,20250303,000000,3.48,3.6,3.445,3.46,14663,0
+ZKH.US,D,20250304,000000,3.53,3.635,3.51,3.55,12739,0
+ZKH.US,D,20250305,000000,3.63,3.75,3.51,3.65,43734,0
+ZKH.US,D,20250306,000000,3.61,3.74,3.51,3.69,21400,0
+ZKH.US,D,20250307,000000,3.69,3.74,3.54,3.7,69445,0
+ZKH.US,D,20250310,000000,3.52,3.72,3.52,3.66,32762,0
+ZKH.US,D,20250311,000000,3.5,3.72,3.5,3.63,41609,0
+ZKH.US,D,20250312,000000,3.57,3.75,3.55,3.67,19100,0
+ZKH.US,D,20250313,000000,3.64,3.74,3.51,3.7,14757,0
+ZKH.US,D,20250314,000000,3.75,3.75,3.54,3.67,59870,0
+ZKH.US,D,20250317,000000,3.56,3.715,3.56,3.61,56933,0
+ZKH.US,D,20250318,000000,3.6161,3.86,3.54,3.62,53628,0
+ZKH.US,D,20250319,000000,3.61,3.7,3.6,3.64,11845,0
+ZKH.US,D,20250320,000000,3.51,3.545,3.38,3.45,100865,0
+ZKH.US,D,20250321,000000,3.46,3.5,3.24,3.24,147449,0
+ZKH.US,D,20250324,000000,3.42,3.44,3.24,3.43,41061,0
+ZKH.US,D,20250325,000000,3.37,3.48,3.34,3.46,43405,0
+ZKH.US,D,20250326,000000,3.45,3.65,3.31,3.47,54599,0
+ZKH.US,D,20250327,000000,3.4,3.52,3.385,3.51,106444,0
+ZKH.US,D,20250328,000000,3.49,3.51,3.26,3.29,54704,0
+ZKH.US,D,20250331,000000,3.26,3.45,3.16,3.35,46478,0
+ZKH.US,D,20250401,000000,3.4,3.51,3.345,3.51,44493,0
+ZKH.US,D,20250402,000000,3.48,3.6,3.435,3.53,20786,0
+ZKH.US,D,20250403,000000,3.38,3.53,3.35,3.4809,26178,0
+ZKH.US,D,20250404,000000,3.2716,3.47,3.14,3.335,51911,0
+ZKH.US,D,20250407,000000,3.29,3.39,3.1,3.27,51555,0
+ZKH.US,D,20250408,000000,3.2625,3.43,3.15,3.32,27489,0
+ZKH.US,D,20250409,000000,3.0209,3.34,3,3.08,94973,0
+ZKH.US,D,20250410,000000,3.06,3.08,2.86,2.93,28880,0
+ZKH.US,D,20250411,000000,2.9343,2.98,2.89,2.96,84272,0
+ZKH.US,D,20250414,000000,2.925,3.08,2.9,2.985,98752,0
+ZKH.US,D,20250415,000000,2.98,3.02,2.95,3,63050,0
+ZKH.US,D,20250416,000000,2.97,2.97,2.8815,2.92,14849,0
+ZKH.US,D,20250417,000000,2.9,2.92,2.865,2.92,54236,0
+ZKH.US,D,20250421,000000,2.83,2.85,2.66,2.705,35312,0
+ZKH.US,D,20250422,000000,2.78,2.87,2.67,2.67,17245,0
+ZKH.US,D,20250423,000000,2.7,2.78,2.68,2.7,15357,0
+ZKH.US,D,20250424,000000,2.72,2.87,2.715,2.86,5781,0
+ZKH.US,D,20250425,000000,2.87,2.94,2.87,2.88,2970,0
+ZKH.US,D,20250428,000000,2.85,2.8517,2.68,2.76,23827,0
+ZKH.US,D,20250429,000000,2.76,2.91,2.7,2.77,17050,0
+ZKH.US,D,20250430,000000,2.72,2.84,2.55,2.82,24869,0
+ZKH.US,D,20250501,000000,2.7867,2.81,2.7,2.801,23712,0
+ZKH.US,D,20250502,000000,2.76,2.82,2.7,2.82,26470,0
+ZKH.US,D,20250505,000000,2.81,2.82,2.61,2.76,17632,0
+ZKH.US,D,20250506,000000,2.61,2.78,2.6,2.75,10116,0
+ZKH.US,D,20250507,000000,2.73,2.751,2.63,2.75,6684,0
+ZKH.US,D,20250508,000000,2.76,2.76,2.63,2.75,11612,0
+ZKH.US,D,20250509,000000,2.75,2.77,2.65,2.75,16562,0
+ZKH.US,D,20250512,000000,2.79,2.99,2.785,2.94,23490,0
+ZKH.US,D,20250513,000000,2.9877,2.9877,2.81,2.82,7794,0
+ZKH.US,D,20250514,000000,2.83,2.955,2.83,2.95,10640,0
+ZKH.US,D,20250515,000000,2.88,3,2.88,3,27875,0
+ZKH.US,D,20250516,000000,3,3.01,2.84,3,11353,0
+ZKH.US,D,20250519,000000,3.099,3.1,3.01,3.08,1928,0
+ZKH.US,D,20250520,000000,3.12,3.12,2.98,2.98,23277,0
+ZKH.US,D,20250521,000000,3.01,3.05,2.9808,3.03,5419,0
+ZKH.US,D,20250522,000000,3.06,3.1576,2.81,3.095,39318,0
+ZKH.US,D,20250523,000000,2.97,2.99,2.5,2.86,47867,0
+ZKH.US,D,20250527,000000,2.81,3.13,2.715,3.13,27115,0
+ZKH.US,D,20250528,000000,3.13,3.13,2.8,3.05,22418,0
+ZKH.US,D,20250529,000000,2.89,3.13,2.75,2.92,86210,0
+ZKH.US,D,20250530,000000,2.7,2.98,2.6,2.83,27947,0
+ZKH.US,D,20250602,000000,2.63,2.96,2.63,2.96,7598,0
+ZKH.US,D,20250603,000000,2.95,3.05,2.877,2.97,15456,0
+ZKH.US,D,20250604,000000,2.94,2.96,2.76,2.95,12713,0
+ZKH.US,D,20250605,000000,2.9,3.03,2.76,3.03,27782,0
+ZKH.US,D,20250606,000000,2.945,3.08,2.84,3.07,20607,0
+ZKH.US,D,20250609,000000,2.83,3.07,2.83,3.04,13709,0
+ZKH.US,D,20250610,000000,2.95,3.16,2.88,3.11,20955,0
+ZKH.US,D,20250611,000000,3.08,3.18,2.75,3.16,32602,0
+ZKH.US,D,20250612,000000,3.05,3.15,2.91,3.08,17846,0
+ZKH.US,D,20250613,000000,3.1,3.22,2.96,3.12,29645,0
+ZKH.US,D,20250616,000000,3.12,3.12,2.98,3.1,21144,0
+ZKH.US,D,20250617,000000,2.98,3.1,2.95,3.06,21815,0
+ZKH.US,D,20250618,000000,2.8781,3.11,2.87,3.1,17567,0
+ZKH.US,D,20250620,000000,2.97,3.17,2.91,3.17,38419,0
+ZKH.US,D,20250623,000000,3.05,3.14,2.9,3.13,15171,0
+ZKH.US,D,20250624,000000,3.11,3.19,3.1,3.18,24431,0
+ZKH.US,D,20250625,000000,3.04,3.17,3.0001,3.02,9471,0
+ZKH.US,D,20250626,000000,3.15,3.16,3.01,3.15,26223,0
+ZKH.US,D,20250627,000000,3.1202,3.165,3.05,3.165,22771,0
+ZKH.US,D,20250630,000000,3.15,3.16,3.02,3.07,18884,0
+ZKH.US,D,20250701,000000,3.125,3.15,3.05,3.08,15029,0
+ZKH.US,D,20250702,000000,3.11,3.18,3.08,3.09,8965,0
+ZKH.US,D,20250703,000000,2.88,3.16,2.88,3.15,38071,0
+ZKH.US,D,20250707,000000,3.14,3.16,2.99,3.15,74619,0
+ZKH.US,D,20250708,000000,3.19,3.19,3.05,3.15,30246,0
+ZKH.US,D,20250709,000000,3.1254,3.22,3.075,3.15,34150,0
+ZKH.US,D,20250710,000000,3.14,3.18,3.05,3.15,33635,0
+ZKH.US,D,20250711,000000,3.15,3.165,3.08,3.16,15515,0
+ZKH.US,D,20250714,000000,3.16,3.17,2.97,3.15,134617,0
+ZKH.US,D,20250715,000000,3.11,3.12,3.05,3.07,22018,0
+ZKH.US,D,20250716,000000,3.105,3.15,3.02,3.1,111029,0
+ZKH.US,D,20250717,000000,3.15,3.2,3.1,3.156,21093,0
+ZKH.US,D,20250718,000000,3.15,3.15,3,3.1,78137,0
+ZKH.US,D,20250721,000000,3.01,3.165,3.01,3.15,41897,0
+ZKH.US,D,20250722,000000,3.17,3.17,3.04,3.1,85445,0
+ZKH.US,D,20250723,000000,3.08,3.15,3.08,3.1,74229,0
+ZKH.US,D,20250724,000000,3.07,3.14,3.01,3.1,132161,0
+ZKH.US,D,20250725,000000,3.04,3.1003,3.03,3.04,69861,0
+ZKH.US,D,20250728,000000,3.01,3.1,3.01,3.03,71519,0
+ZKH.US,D,20250729,000000,3.01,3.11,3,3.03,66218,0
+ZKH.US,D,20250730,000000,3.03,3.07,2.97,2.97,70682,0
+ZKH.US,D,20250731,000000,3,3.02,2.97,3,71782,0
+ZKH.US,D,20250801,000000,3,3.08,2.8,3,81262,0
+ZKH.US,D,20250804,000000,2.95,3.03,2.9,2.95,40963,0
+ZKH.US,D,20250805,000000,2.9499,2.975,2.91,2.97,2360,0
+ZKH.US,D,20250806,000000,3,3.05,2.92,2.99,33977,0
+ZKH.US,D,20250807,000000,2.9,3.05,2.9,2.99,546448,0
+ZKH.US,D,20250808,000000,2.905,3.12,2.7,3,7883953,0
+ZKH.US,D,20250811,000000,3.11,3.11,2.93,3.03,63083,0
+ZKH.US,D,20250812,000000,3,3,2.95,2.985,31936,0
+ZKH.US,D,20250813,000000,2.95,3.03,2.93,3,22414,0
+ZKH.US,D,20250814,000000,2.9735,3.01,2.9,2.91,17174,0
+ZKH.US,D,20250815,000000,2.95,3.085,2.95,3.02,45047,0
+ZKH.US,D,20250818,000000,2.9882,3.0682,2.9,2.93,25384,0
+ZKH.US,D,20250819,000000,3.0048,3.0048,2.98,2.99,23851,0
+ZKH.US,D,20250820,000000,3,3.07,2.94,2.99,55923,0
+ZKH.US,D,20250821,000000,3.01,3.01,2.95,2.97,29010,0
+ZKH.US,D,20250822,000000,2.95,3.15,2.85,2.992,74038,0
+ZKH.US,D,20250825,000000,2.98,3,2.91,2.96,45508,0
+ZKH.US,D,20250826,000000,3.01,3.01,2.88,2.92,87962,0
+ZKH.US,D,20250827,000000,2.9,2.96,2.84,2.86,78017,0
+ZKH.US,D,20250828,000000,2.802,2.93,2.8,2.89,23269,0
+ZKH.US,D,20250829,000000,2.89,2.9,2.8,2.85,33745,0
+ZKH.US,D,20250902,000000,2.8595,2.9,2.7,2.86,32097,0
+ZKH.US,D,20250903,000000,2.8024,2.92,2.8024,2.88,13785,0
+ZKH.US,D,20250904,000000,2.92,2.96,2.85,2.86,6306,0
+ZKH.US,D,20250905,000000,2.85,2.88,2.85,2.85,3502,0
+ZKH.US,D,20250908,000000,2.96,2.96,2.82,2.85,13191,0
+ZKH.US,D,20250909,000000,2.84,2.92,2.84,2.85,15805,0
+ZKH.US,D,20250910,000000,2.89,2.98,2.86,2.89,53948,0
+ZKH.US,D,20250911,000000,2.9278,3.01,2.9278,2.99,28416,0
+ZKH.US,D,20250912,000000,2.91,3,2.9,2.94,41864,0
+ZKH.US,D,20250915,000000,2.939,3,2.93,2.95,14192,0
+ZKH.US,D,20250916,000000,2.965,2.965,2.92,2.945,10848,0
+ZKH.US,D,20250917,000000,2.96,2.965,2.9,2.91,31927,0
+ZKH.US,D,20250918,000000,2.9539,2.97,2.85,2.9,49630,0
+ZKH.US,D,20250919,000000,2.93,2.94,2.81,2.9,26810,0
+ZKH.US,D,20250922,000000,3.03,3.03,2.9,2.97,30195,0
+ZKH.US,D,20250923,000000,2.98,2.98,2.95,2.97,4805,0
+ZKH.US,D,20250924,000000,2.94,3,2.86,2.87,34431,0
+ZKH.US,D,20250925,000000,2.94,2.94,2.81,2.88,36442,0
+ZKH.US,D,20250926,000000,2.88,2.92,2.81,2.85,38932,0
+ZKH.US,D,20250929,000000,2.85,2.91,2.8,2.84,20710,0
+ZKH.US,D,20250930,000000,2.84,2.93,2.84,2.85,26936,0
+ZKH.US,D,20251001,000000,2.92,2.96,2.85,2.86,3517,0
+ZKH.US,D,20251002,000000,2.86,2.91,2.85,2.89,15532,0
+ZKH.US,D,20251003,000000,2.95,2.96,2.89,2.89,10296,0
+ZKH.US,D,20251006,000000,2.86,2.92,2.86,2.88,10106,0
+ZKH.US,D,20251007,000000,2.86,2.87,2.81,2.83,20333,0
+ZKH.US,D,20251008,000000,2.885,3.03,2.8,2.96,53670,0
+ZKH.US,D,20251009,000000,2.97,3.019,2.94,2.96,10246,0
+ZKH.US,D,20251010,000000,2.93,2.93,2.86,2.86,7411,0
+ZKH.US,D,20251013,000000,2.9789,2.9789,2.86,2.96,11369,0
+ZKH.US,D,20251014,000000,2.9,3,2.89,2.92,11534,0
+ZKH.US,D,20251015,000000,2.915,2.95,2.85,2.94,7090,0
+ZKH.US,D,20251016,000000,2.92,2.94,2.8,2.8,5080,0
+ZKH.US,D,20251017,000000,2.9,2.99,2.8,2.86,18329,0
+ZKH.US,D,20251020,000000,3.06,3.06,2.9,2.91,8723,0
+ZKH.US,D,20251021,000000,2.99,2.995,2.88,2.95,4642,0
+ZKH.US,D,20251022,000000,3.01,3.097,2.91,3.06,3181,0
+ZKH.US,D,20251023,000000,2.97,3.01,2.93,3,21799,0
+ZKH.US,D,20251024,000000,2.95,3.03,2.9,3.03,15665,0
+ZKH.US,D,20251027,000000,3,3.03,2.92,2.92,7403,0
+ZKH.US,D,20251028,000000,2.98,3.01,2.87,3,20068,0
+ZKH.US,D,20251029,000000,3,3.02,2.91,3,15349,0
+ZKH.US,D,20251030,000000,2.9015,3.03,2.89,3.03,9488,0
+ZKH.US,D,20251031,000000,3,3.015,2.92,2.93,58196,0
+ZKH.US,D,20251103,000000,2.925,3.01,2.92,3,41933,0
+ZKH.US,D,20251104,000000,2.92,2.932,2.8,2.82,56601,0
+ZKH.US,D,20251105,000000,2.805,3.02,2.8,3,58107,0
+ZKH.US,D,20251106,000000,2.8625,3,2.855,2.99,53347,0
+ZKH.US,D,20251107,000000,2.84,3,2.84,3,30497,0
+ZKH.US,D,20251110,000000,2.955,3.05,2.95,3.03,31514,0
+ZKH.US,D,20251111,000000,2.905,3.03,2.905,3,39624,0
+ZKH.US,D,20251112,000000,2.965,3.03,2.91,2.98,30866,0
+ZKH.US,D,20251113,000000,3,3.09,2.93,3.05,259487,0
+ZKH.US,D,20251114,000000,3,3.09,2.82,3.01,142792,0
+ZKH.US,D,20251117,000000,3.06,3.08,3.01,3.07,298343,0
+ZKH.US,D,20251118,000000,3.09,3.09,2.97,3.05,103754,0
+ZKH.US,D,20251119,000000,3.1,3.29,3,3.03,230888,0
+ZKH.US,D,20251120,000000,3.042,3.13,3,3.08,39407,0
+ZKH.US,D,20251121,000000,3.084,3.19,3,3.06,265072,0
+ZKH.US,D,20251124,000000,3.1,3.135,2.925,2.96,405900,0
+ZKH.US,D,20251125,000000,2.99,3.11,2.95,3.05,238142,0
+ZKH.US,D,20251126,000000,3.12,3.3,3.07,3.27,210767,0
+ZKH.US,D,20251128,000000,3.28,3.3054,3.16,3.27,92119,0
+ZKH.US,D,20251201,000000,3.28,3.4,3.18,3.35,290016,0
+ZKH.US,D,20251202,000000,3.36,3.3645,3.21,3.3,129012,0
+ZKH.US,D,20251203,000000,3.29,3.45,3.28,3.4,249082,0
+ZKH.US,D,20251204,000000,3.4254,3.49,3.32,3.34,695953,0
+ZKH.US,D,20251205,000000,3.41,3.41,3.16,3.21,495416,0
+ZKH.US,D,20251208,000000,3.3,3.4,3.19,3.22,300265,0
+ZKH.US,D,20251209,000000,3.29,3.315,3.2,3.22,444818,0
+ZKH.US,D,20251210,000000,3.2284,3.29,3.19,3.22,395605,0
+ZKH.US,D,20251211,000000,3.22,3.28,3.2,3.22,276016,0
+ZKH.US,D,20251212,000000,3.25,3.28,3.2,3.22,238572,0
+ZKH.US,D,20251215,000000,3.21,3.27,3.18,3.22,268784,0
+ZKH.US,D,20251216,000000,3.22,3.26,3.185,3.22,210436,0
+ZKH.US,D,20251217,000000,3.2,3.24,3.1,3.14,78364,0
+ZKH.US,D,20251218,000000,3.17,3.23,3.11,3.22,71845,0
+ZKH.US,D,20251219,000000,3.23,3.31,3.175,3.22,176370,0
+ZKH.US,D,20251222,000000,3.24,3.24,3.17,3.23,96726,0
+ZKH.US,D,20251223,000000,3.23,3.24,3.16,3.23,44338,0
+ZKH.US,D,20251224,000000,3.19,3.635,3.19,3.62,146181,0
+ZKH.US,D,20251226,000000,3.58,3.9,3.53,3.65,233478,0
+ZKH.US,D,20251229,000000,3.655,3.86,3.62,3.79,102483,0
+ZKH.US,D,20251230,000000,3.87,3.87,3.66,3.68,127954,0
+ZKH.US,D,20251231,000000,3.68,3.72,3.61,3.68,191505,0
+ZKH.US,D,20260102,000000,3.79,3.79,3.68,3.69,54727,0
+ZKH.US,D,20260105,000000,3.698,3.79,3.61,3.68,72118,0
+ZKH.US,D,20260106,000000,3.63,3.79,3.09,3.18,864025,0
+ZKH.US,D,20260107,000000,3.25,3.55,3.25,3.49,82748,0
+ZKH.US,D,20260108,000000,3.3904,3.52,3.38,3.47,50669,0
+ZKH.US,D,20260109,000000,3.4708,3.5,3.43,3.5,464923,0
+ZKH.US,D,20260112,000000,3.495,3.555,3.42,3.44,99132,0
+ZKH.US,D,20260113,000000,3.44,3.44,3.33,3.39,66839,0
+ZKH.US,D,20260114,000000,3.4,3.47,3.4,3.44,3189,0
+ZKH.US,D,20260115,000000,3.49,3.585,3.41,3.52,23506,0
+ZKH.US,D,20260116,000000,3.52,3.54,3.46,3.46,39031,0
+ZKH.US,D,20260120,000000,3.45,3.5,3.4,3.47,40965,0
+ZKH.US,D,20260121,000000,3.46,3.5,3.43,3.45,29918,0
+ZKH.US,D,20260122,000000,3.435,3.5,3.425,3.48,21767,0
+ZKH.US,D,20260123,000000,3.45,3.45,3.42,3.44,1840,0
+ZKH.US,D,20260126,000000,3.4,3.45,3.4,3.44,39181,0
+ZKH.US,D,20260127,000000,3.4,3.45,3.36,3.45,44785,0
+ZKH.US,D,20260128,000000,3.45,3.48,3.36,3.45,178942,0
+ZKH.US,D,20260129,000000,3.46,3.5,3.41,3.45,131593,0
+ZKH.US,D,20260130,000000,3.44,3.45,3.36,3.36,66402,0
+ZKH.US,D,20260202,000000,3.43,3.44,3.41,3.44,2913,0
+ZKH.US,D,20260203,000000,3.3792,3.47,3.37,3.41,17344,0
+ZKH.US,D,20260204,000000,3.4699,3.56,3.44,3.5,49836,0
+ZKH.US,D,20260205,000000,3.45,3.63,3.45,3.5,48911,0
+ZKH.US,D,20260206,000000,3.515,3.55,3.48,3.55,5202,0
+ZKH.US,D,20260209,000000,3.54,3.54,3.41,3.48,92506,0
+ZKH.US,D,20260210,000000,3.4446,3.49,3.44,3.49,5266,0
+ZKH.US,D,20260211,000000,3.49,3.5,3.43,3.48,12391,0
+ZKH.US,D,20260212,000000,3.46,3.48,3.46,3.47,10776,0
+ZKH.US,D,20260213,000000,3.47,3.55,3.47,3.55,16783,0
+ZKH.US,D,20260217,000000,3.6,3.68,3.59,3.68,20412,0
+ZKH.US,D,20260218,000000,3.67,3.7399,3.63,3.69,40624,0
diff --git a/daily/us/nyse stocks/2/zsep.us.txt b/daily/us/nyse stocks/2/zsep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa6dd88e9f972b2fb06d575a5112beea37b5ecb5
--- /dev/null
+++ b/daily/us/nyse stocks/2/zsep.us.txt	
@@ -0,0 +1,360 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZSEP.US,D,20240904,000000,24.65,24.65,24.54,24.5757,530300,0
+ZSEP.US,D,20240905,000000,24.61,24.63,24.54,24.56,234724,0
+ZSEP.US,D,20240906,000000,24.6,24.6197,24.4701,24.5,208946,0
+ZSEP.US,D,20240909,000000,24.54,24.55,24.51,24.54,232079,0
+ZSEP.US,D,20240910,000000,24.58,24.5999,24.5161,24.57,123536,0
+ZSEP.US,D,20240911,000000,24.58,24.61,24.4801,24.61,210249,0
+ZSEP.US,D,20240912,000000,24.64,24.66,24.6001,24.6349,177435,0
+ZSEP.US,D,20240913,000000,24.77,24.77,24.67,24.7,486579,0
+ZSEP.US,D,20240916,000000,24.705,24.75,24.67,24.7304,97043,0
+ZSEP.US,D,20240917,000000,24.7336,24.77,24.7001,24.725,118278,0
+ZSEP.US,D,20240918,000000,24.77,24.79,24.7052,24.74,166924,0
+ZSEP.US,D,20240919,000000,24.79,24.8499,24.7701,24.78,159498,0
+ZSEP.US,D,20240920,000000,24.82,24.8484,24.7861,24.8,48749,0
+ZSEP.US,D,20240923,000000,24.85,24.87,24.79,24.835,211677,0
+ZSEP.US,D,20240924,000000,24.8101,24.89,24.8101,24.88,161497,0
+ZSEP.US,D,20240925,000000,24.9195,24.9195,24.8248,24.851,45925,0
+ZSEP.US,D,20240926,000000,24.8665,24.9116,24.83,24.875,123065,0
+ZSEP.US,D,20240927,000000,24.89,24.9,24.87,24.8851,12303,0
+ZSEP.US,D,20240930,000000,24.89,24.8999,24.8262,24.87,45879,0
+ZSEP.US,D,20241001,000000,24.85,24.87,24.8001,24.85,56169,0
+ZSEP.US,D,20241002,000000,24.81,24.86,24.81,24.86,38080,0
+ZSEP.US,D,20241003,000000,24.8225,24.85,24.79,24.8118,17367,0
+ZSEP.US,D,20241004,000000,24.8048,24.82,24.7801,24.82,226075,0
+ZSEP.US,D,20241007,000000,24.87,24.87,24.78,24.795,36727,0
+ZSEP.US,D,20241008,000000,24.8,24.86,24.8,24.83,32271,0
+ZSEP.US,D,20241009,000000,24.8101,24.85,24.65,24.85,60820,0
+ZSEP.US,D,20241010,000000,24.83,24.875,24.83,24.85,10698,0
+ZSEP.US,D,20241011,000000,24.87,24.91,24.8601,24.8948,3016,0
+ZSEP.US,D,20241014,000000,24.94,24.94,24.935,24.935,2178,0
+ZSEP.US,D,20241015,000000,24.9191,24.95,24.89,24.9057,5023,0
+ZSEP.US,D,20241016,000000,24.93,24.94,24.9,24.9301,13021,0
+ZSEP.US,D,20241017,000000,24.9437,24.96,24.9001,24.925,15867,0
+ZSEP.US,D,20241018,000000,24.96,24.97,24.9009,24.9452,3334,0
+ZSEP.US,D,20241021,000000,24.96,24.96,24.89,24.9312,751,0
+ZSEP.US,D,20241022,000000,24.94,24.9701,24.8957,24.9423,4046,0
+ZSEP.US,D,20241023,000000,24.89,24.9334,24.8475,24.8952,4666,0
+ZSEP.US,D,20241024,000000,24.9,24.9357,24.8979,24.925,5843,0
+ZSEP.US,D,20241025,000000,24.9899,24.9899,24.88,24.925,28748,0
+ZSEP.US,D,20241028,000000,24.93,24.94,24.9,24.91,4644,0
+ZSEP.US,D,20241029,000000,24.92,24.96,24.9,24.9,9805,0
+ZSEP.US,D,20241030,000000,24.9001,24.9599,24.87,24.88,14380,0
+ZSEP.US,D,20241031,000000,24.8483,24.8793,24.79,24.79,5812,0
+ZSEP.US,D,20241101,000000,24.85,24.9019,24.82,24.82,25581,0
+ZSEP.US,D,20241104,000000,24.8348,24.88,24.8082,24.86,9390,0
+ZSEP.US,D,20241105,000000,24.82,24.89,24.82,24.86,17110,0
+ZSEP.US,D,20241106,000000,24.965,25.0195,24.95,25,19729,0
+ZSEP.US,D,20241107,000000,25.015,25.0255,24.98,25.0255,4736,0
+ZSEP.US,D,20241108,000000,25.0678,25.0678,25.0066,25.01,6400,0
+ZSEP.US,D,20241111,000000,25.0099,25.06,24.99,25.01,7094,0
+ZSEP.US,D,20241112,000000,25.006,25.08,24.99,24.99,4021,0
+ZSEP.US,D,20241113,000000,25.0362,25.0895,25,25,14139,0
+ZSEP.US,D,20241114,000000,25.0798,25.0798,24.98,24.98,4295,0
+ZSEP.US,D,20241115,000000,24.955,25.06,24.92,24.92,3586,0
+ZSEP.US,D,20241118,000000,24.9208,24.99,24.9208,24.94,207549,0
+ZSEP.US,D,20241119,000000,24.95,24.99,24.93,24.96,39350,0
+ZSEP.US,D,20241120,000000,24.99,25.0091,24.92,24.96,5270,0
+ZSEP.US,D,20241121,000000,24.96,25.025,24.96,25.025,815,0
+ZSEP.US,D,20241122,000000,25,25.025,24.9984,25,1586,0
+ZSEP.US,D,20241125,000000,25.02,25.055,25.02,25.02,1684,0
+ZSEP.US,D,20241126,000000,25.03,25.07,25.03,25.05,17027,0
+ZSEP.US,D,20241127,000000,25.04,25.0751,25.0208,25.0751,2177,0
+ZSEP.US,D,20241129,000000,25.105,25.115,25.105,25.115,476,0
+ZSEP.US,D,20241202,000000,25.125,25.125,25.08,25.08,73925,0
+ZSEP.US,D,20241203,000000,25.0912,25.1263,25.0901,25.12,2302,0
+ZSEP.US,D,20241204,000000,25.128,25.13,25.11,25.12,47466,0
+ZSEP.US,D,20241205,000000,25.185,25.1997,25.11,25.11,9289,0
+ZSEP.US,D,20241206,000000,25.13,25.15,25.13,25.13,7280,0
+ZSEP.US,D,20241209,000000,25.1503,25.1635,25.135,25.135,2110,0
+ZSEP.US,D,20241210,000000,25.1807,25.1807,25.1352,25.1352,2533,0
+ZSEP.US,D,20241211,000000,25.16,25.175,25.11,25.17,22140,0
+ZSEP.US,D,20241212,000000,25.1563,25.2182,25.12,25.1419,82974,0
+ZSEP.US,D,20241213,000000,25.1184,25.16,25.1184,25.14,2586,0
+ZSEP.US,D,20241216,000000,25.165,25.19,25.13,25.1706,6139,0
+ZSEP.US,D,20241217,000000,25.13,25.17,25.1213,25.145,2632,0
+ZSEP.US,D,20241218,000000,25.14,25.165,25.042,25.042,1784,0
+ZSEP.US,D,20241219,000000,25.03,25.0818,25.02,25.0305,1963,0
+ZSEP.US,D,20241220,000000,25.03,25.105,25.02,25.0705,4113,0
+ZSEP.US,D,20241223,000000,25.05,25.13,25.05,25.0961,7272,0
+ZSEP.US,D,20241224,000000,25.1474,25.179,25.13,25.15,1251,0
+ZSEP.US,D,20241226,000000,25.1285,25.165,25.1285,25.165,1399,0
+ZSEP.US,D,20241227,000000,25.09,25.135,25.09,25.135,1997,0
+ZSEP.US,D,20241230,000000,25.04,25.14,25.04,25.0998,23092,0
+ZSEP.US,D,20241231,000000,25.1,25.11,25.06,25.08,8598,0
+ZSEP.US,D,20250102,000000,25.115,25.115,25.05,25.07,5019,0
+ZSEP.US,D,20250103,000000,25.09,25.1402,25.09,25.1402,1950,0
+ZSEP.US,D,20250106,000000,25.17,25.21,25.14,25.1549,10942,0
+ZSEP.US,D,20250107,000000,25.17,25.19,25.08,25.11,42610,0
+ZSEP.US,D,20250108,000000,25.1,25.125,25.1,25.125,437,0
+ZSEP.US,D,20250110,000000,25.06,25.08,25.03,25.055,381324,0
+ZSEP.US,D,20250113,000000,25,25.06,24.99,25.06,258917,0
+ZSEP.US,D,20250114,000000,25.0843,25.09,25.04,25.0705,6831,0
+ZSEP.US,D,20250115,000000,25.16,25.185,25.16,25.185,231,0
+ZSEP.US,D,20250116,000000,25.2,25.2099,25.16,25.1898,9057,0
+ZSEP.US,D,20250121,000000,25.25,25.275,25.25,25.275,213,0
+ZSEP.US,D,20250122,000000,25.2801,25.3192,25.28,25.3,1690,0
+ZSEP.US,D,20250123,000000,25.3,25.31,25.25,25.3,25182,0
+ZSEP.US,D,20250124,000000,25.32,25.335,25.3,25.335,3840,0
+ZSEP.US,D,20250127,000000,25.2301,25.2454,25.23,25.2454,5386,0
+ZSEP.US,D,20250128,000000,25.2885,25.3002,25.2885,25.3002,547,0
+ZSEP.US,D,20250129,000000,25.2787,25.3399,25.2787,25.2899,4586,0
+ZSEP.US,D,20250130,000000,25.2901,25.315,25.28,25.315,1829,0
+ZSEP.US,D,20250131,000000,25.3337,25.3337,25.2701,25.2701,5608,0
+ZSEP.US,D,20250203,000000,25.22,25.3,25.22,25.2766,335090,0
+ZSEP.US,D,20250204,000000,25.28,25.302,25.28,25.3,21298,0
+ZSEP.US,D,20250205,000000,25.3,25.325,25.3,25.325,100284,0
+ZSEP.US,D,20250206,000000,25.3189,25.3516,25.31,25.3516,2069,0
+ZSEP.US,D,20250207,000000,25.3699,25.3699,25.2901,25.3101,4232,0
+ZSEP.US,D,20250210,000000,25.32,25.335,25.3,25.31,7493,0
+ZSEP.US,D,20250211,000000,25.3105,25.3502,25.3086,25.3502,9915,0
+ZSEP.US,D,20250212,000000,25.3266,25.35,25.3266,25.3404,2297,0
+ZSEP.US,D,20250213,000000,25.355,25.36,25.35,25.36,605,0
+ZSEP.US,D,20250214,000000,25.3686,25.4002,25.36,25.4002,3231,0
+ZSEP.US,D,20250218,000000,25.3716,25.4399,25.37,25.4001,2514,0
+ZSEP.US,D,20250219,000000,25.4003,25.41,25.3736,25.41,15572,0
+ZSEP.US,D,20250220,000000,25.38,25.38,25.38,25.38,519,0
+ZSEP.US,D,20250224,000000,25.3,25.335,25.3,25.31,1162,0
+ZSEP.US,D,20250225,000000,25.27,25.285,25.23,25.2839,13774,0
+ZSEP.US,D,20250226,000000,25.3,25.31,25.29,25.2959,8649,0
+ZSEP.US,D,20250227,000000,25.27,25.27,25.2199,25.2199,6356,0
+ZSEP.US,D,20250228,000000,25.2,25.2645,25.19,25.2645,3093,0
+ZSEP.US,D,20250303,000000,25.27,25.27,25.1789,25.1789,3717,0
+ZSEP.US,D,20250304,000000,25.09,25.165,25.09,25.13,1211,0
+ZSEP.US,D,20250305,000000,25.12,25.185,25.12,25.185,926,0
+ZSEP.US,D,20250306,000000,25.11,25.11,25.05,25.0749,1853,0
+ZSEP.US,D,20250307,000000,24.99,25.1062,24.99,25.1062,1171,0
+ZSEP.US,D,20250310,000000,25,25,24.93,24.9545,123361,0
+ZSEP.US,D,20250311,000000,24.88,24.9576,24.87,24.9352,4885,0
+ZSEP.US,D,20250312,000000,24.9,24.925,24.88,24.9182,2977,0
+ZSEP.US,D,20250313,000000,24.85,24.85,24.8,24.835,3433,0
+ZSEP.US,D,20250314,000000,24.878,24.97,24.87,24.94,8501,0
+ZSEP.US,D,20250317,000000,24.97,25.0199,24.97,24.998,1926,0
+ZSEP.US,D,20250319,000000,24.974,24.9939,24.96,24.9939,2075,0
+ZSEP.US,D,20250320,000000,25.01,25.01,24.995,24.995,425,0
+ZSEP.US,D,20250321,000000,24.97,24.97,24.92,24.96,19938,0
+ZSEP.US,D,20250324,000000,25.07,25.13,25.06,25.1043,3053,0
+ZSEP.US,D,20250325,000000,25.1,25.149,25.1,25.13,1167,0
+ZSEP.US,D,20250326,000000,25.13,25.13,25.03,25.0639,20704,0
+ZSEP.US,D,20250327,000000,25.04,25.0543,25.04,25.0543,229,0
+ZSEP.US,D,20250328,000000,24.94,24.94,24.91,24.9191,424,0
+ZSEP.US,D,20250331,000000,24.86,24.9261,24.83,24.9261,524,0
+ZSEP.US,D,20250401,000000,24.94,24.9807,24.89,24.9807,3735,0
+ZSEP.US,D,20250402,000000,25,25.02,25,25.0165,346,0
+ZSEP.US,D,20250403,000000,24.78,24.8099,24.68,24.68,49938,0
+ZSEP.US,D,20250404,000000,24.61,24.61,24.4101,24.4591,6773,0
+ZSEP.US,D,20250407,000000,24.2931,24.53,24.2931,24.4764,6174,0
+ZSEP.US,D,20250408,000000,24.57,24.57,24.39,24.4,50451,0
+ZSEP.US,D,20250409,000000,24.4,24.8299,24.39,24.76,18125,0
+ZSEP.US,D,20250410,000000,24.63,24.6665,24.56,24.6665,13996,0
+ZSEP.US,D,20250411,000000,24.69,24.7691,24.64,24.7684,4434,0
+ZSEP.US,D,20250414,000000,24.76,24.81,24.72,24.7744,296420,0
+ZSEP.US,D,20250415,000000,24.77,24.77,24.73,24.7548,1071,0
+ZSEP.US,D,20250416,000000,24.65,24.65,24.6125,24.6125,244,0
+ZSEP.US,D,20250417,000000,24.6441,24.6441,24.6112,24.6112,10574,0
+ZSEP.US,D,20250421,000000,24.49,24.53,24.4201,24.53,86883,0
+ZSEP.US,D,20250423,000000,24.75,24.75,24.727,24.727,239,0
+ZSEP.US,D,20250424,000000,24.81,24.825,24.69,24.8,17584,0
+ZSEP.US,D,20250425,000000,24.82,24.875,24.82,24.8699,12718,0
+ZSEP.US,D,20250428,000000,24.89,24.91,24.85,24.8793,26359,0
+ZSEP.US,D,20250429,000000,24.88,24.9144,24.86,24.9144,18041,0
+ZSEP.US,D,20250430,000000,24.89,24.9531,24.78,24.9531,50591,0
+ZSEP.US,D,20250501,000000,25,25.0899,25,25.0354,8050,0
+ZSEP.US,D,20250502,000000,25.0954,25.115,25.0954,25.1094,2804,0
+ZSEP.US,D,20250505,000000,25.07,25.1,25.04,25.0849,496678,0
+ZSEP.US,D,20250506,000000,25.02,25.05,25.0001,25.0334,33411,0
+ZSEP.US,D,20250507,000000,25.06,25.0699,25.035,25.0538,5728,0
+ZSEP.US,D,20250508,000000,25.08,25.0937,25.08,25.0937,225,0
+ZSEP.US,D,20250512,000000,25.28,25.3011,25.27,25.3011,1881,0
+ZSEP.US,D,20250513,000000,25.355,25.39,25.26,25.3881,14019,0
+ZSEP.US,D,20250514,000000,25.38,25.3952,25.38,25.3952,2083,0
+ZSEP.US,D,20250515,000000,25.3428,25.43,25.3428,25.4295,1228,0
+ZSEP.US,D,20250516,000000,25.412,25.4901,25.41,25.4901,75475,0
+ZSEP.US,D,20250519,000000,25.46,25.4953,25.45,25.4953,945,0
+ZSEP.US,D,20250520,000000,25.47,25.47,25.42,25.4643,6899,0
+ZSEP.US,D,20250521,000000,25.425,25.425,25.33,25.3546,13645,0
+ZSEP.US,D,20250522,000000,25.37,25.395,25.32,25.32,3397,0
+ZSEP.US,D,20250523,000000,25.2822,25.3336,25.26,25.3153,751,0
+ZSEP.US,D,20250527,000000,25.39,25.49,25.39,25.4665,100085,0
+ZSEP.US,D,20250528,000000,25.4622,25.4622,25.4,25.4262,5270,0
+ZSEP.US,D,20250529,000000,25.43,25.49,25.41,25.4583,9570,0
+ZSEP.US,D,20250530,000000,25.43,25.4789,25.43,25.4789,343,0
+ZSEP.US,D,20250602,000000,25.45,25.5001,25.44,25.5001,1429,0
+ZSEP.US,D,20250603,000000,25.5,25.5475,25.5,25.5475,582,0
+ZSEP.US,D,20250604,000000,25.55,25.57,25.53,25.5448,1771,0
+ZSEP.US,D,20250605,000000,25.54,25.575,25.5,25.5041,8090,0
+ZSEP.US,D,20250606,000000,25.6,25.6,25.56,25.5914,4383,0
+ZSEP.US,D,20250609,000000,25.58,25.622,25.57,25.6078,8371,0
+ZSEP.US,D,20250610,000000,25.62,25.65,25.6,25.6455,5125,0
+ZSEP.US,D,20250611,000000,25.63,25.6303,25.6,25.6303,751,0
+ZSEP.US,D,20250612,000000,25.63,25.67,25.6102,25.655,6807,0
+ZSEP.US,D,20250613,000000,25.54,25.5693,25.54,25.5693,176,0
+ZSEP.US,D,20250616,000000,25.65,25.6799,25.62,25.6652,14057,0
+ZSEP.US,D,20250617,000000,25.65,25.65,25.598,25.61,3265,0
+ZSEP.US,D,20250618,000000,25.6376,25.6376,25.6086,25.6086,411,0
+ZSEP.US,D,20250620,000000,25.63,25.68,25.56,25.6011,1571,0
+ZSEP.US,D,20250623,000000,25.62,25.7045,25.6,25.7045,1042,0
+ZSEP.US,D,20250624,000000,25.72,25.77,25.71,25.77,1982,0
+ZSEP.US,D,20250625,000000,25.78,25.78,25.73,25.7703,11157,0
+ZSEP.US,D,20250626,000000,25.78,25.805,25.78,25.805,288,0
+ZSEP.US,D,20250627,000000,25.81,25.835,25.79,25.82,6861,0
+ZSEP.US,D,20250630,000000,25.8295,25.885,25.8295,25.885,1079,0
+ZSEP.US,D,20250701,000000,25.85,25.8999,25.85,25.8683,3811,0
+ZSEP.US,D,20250702,000000,25.85,25.9111,25.85,25.8996,4786,0
+ZSEP.US,D,20250703,000000,25.96,25.96,25.9,25.915,2518,0
+ZSEP.US,D,20250707,000000,25.9097,25.92,25.87,25.89,2034,0
+ZSEP.US,D,20250708,000000,25.89,25.9233,25.89,25.91,1226,0
+ZSEP.US,D,20250709,000000,25.91,25.94,25.91,25.94,43502,0
+ZSEP.US,D,20250710,000000,25.93,25.9752,25.93,25.9752,1421,0
+ZSEP.US,D,20250711,000000,25.93,25.9678,25.93,25.9651,619,0
+ZSEP.US,D,20250714,000000,25.94,25.98,25.94,25.967,10008,0
+ZSEP.US,D,20250715,000000,25.9761,25.9761,25.94,25.9654,5951,0
+ZSEP.US,D,20250717,000000,25.95,26.0003,25.95,26.0003,1357,0
+ZSEP.US,D,20250718,000000,26.02,26.04,25.98,26.0103,20064,0
+ZSEP.US,D,20250721,000000,26.04,26.04,26.02,26.0259,1464,0
+ZSEP.US,D,20250722,000000,26,26.0321,25.99,26.0321,2027,0
+ZSEP.US,D,20250723,000000,26.02,26.07,26.02,26.0656,1018,0
+ZSEP.US,D,20250724,000000,26.06,26.0951,26.06,26.0951,288,0
+ZSEP.US,D,20250725,000000,26.07,26.1,26.07,26.1,2106,0
+ZSEP.US,D,20250728,000000,26.09,26.1178,26.08,26.115,835,0
+ZSEP.US,D,20250729,000000,26.1129,26.1129,26.09,26.1,1637,0
+ZSEP.US,D,20250730,000000,26.09,26.1045,26.09,26.1045,151,0
+ZSEP.US,D,20250731,000000,26.14,26.14,26.1024,26.1024,483,0
+ZSEP.US,D,20250801,000000,26.07,26.07,25.98,26.017,31885,0
+ZSEP.US,D,20250804,000000,26.085,26.1025,26.06,26.1,17583,0
+ZSEP.US,D,20250805,000000,26.0997,26.0997,26.06,26.0953,2026,0
+ZSEP.US,D,20250806,000000,26.09,26.14,26.082,26.14,1820,0
+ZSEP.US,D,20250807,000000,26.12,26.14,26.1,26.14,5393,0
+ZSEP.US,D,20250808,000000,26.14,26.21,26.14,26.17,23931,0
+ZSEP.US,D,20250811,000000,26.16,26.175,26.15,26.175,5146,0
+ZSEP.US,D,20250812,000000,26.17,26.2201,26.17,26.2201,7893,0
+ZSEP.US,D,20250813,000000,26.18,26.2251,26.18,26.2251,5672,0
+ZSEP.US,D,20250814,000000,26.21,26.25,26.18,26.2301,25836,0
+ZSEP.US,D,20250815,000000,26.2,26.25,26.1901,26.2,10188,0
+ZSEP.US,D,20250818,000000,26.23,26.23,26.2,26.23,1608,0
+ZSEP.US,D,20250819,000000,26.25,26.25,26.22,26.245,1610,0
+ZSEP.US,D,20250820,000000,26.2399,26.26,26.21,26.25,21694,0
+ZSEP.US,D,20250821,000000,26.26,26.26,26.2,26.23,3123,0
+ZSEP.US,D,20250822,000000,26.265,26.32,26.22,26.265,8174,0
+ZSEP.US,D,20250825,000000,26.23,26.2999,26.23,26.2644,3752,0
+ZSEP.US,D,20250826,000000,26.27,26.28,26.23,26.265,8393,0
+ZSEP.US,D,20250827,000000,26.27,26.3099,26.23,26.28,75592,0
+ZSEP.US,D,20250828,000000,26.28,26.3099,26.23,26.265,92733,0
+ZSEP.US,D,20250829,000000,26.285,26.3499,26.26,26.31,993731,0
+ZSEP.US,D,20250902,000000,26.31,26.33,26.21,26.3,595941,0
+ZSEP.US,D,20250903,000000,26.32,26.34,26.2506,26.31,155823,0
+ZSEP.US,D,20250904,000000,26.305,26.3599,26.3,26.3282,298128,0
+ZSEP.US,D,20250905,000000,26.41,26.41,26.33,26.38,218381,0
+ZSEP.US,D,20250908,000000,26.38,26.3989,26.33,26.365,88453,0
+ZSEP.US,D,20250909,000000,26.383,26.4,26.33,26.3773,63792,0
+ZSEP.US,D,20250910,000000,26.399,26.43,26.3507,26.39,37868,0
+ZSEP.US,D,20250911,000000,26.3963,26.48,26.3963,26.46,273516,0
+ZSEP.US,D,20250912,000000,26.45,26.47,26.41,26.46,64925,0
+ZSEP.US,D,20250915,000000,26.445,26.64,26.4008,26.47,273880,0
+ZSEP.US,D,20250916,000000,26.4669,26.49,26.45,26.47,135368,0
+ZSEP.US,D,20250917,000000,26.49,26.49,26.4395,26.48,66025,0
+ZSEP.US,D,20250918,000000,26.49,26.52,26.44,26.51,27058,0
+ZSEP.US,D,20250919,000000,26.4301,26.52,26.4301,26.52,339225,0
+ZSEP.US,D,20250922,000000,26.5389,26.54,26.4675,26.51,40824,0
+ZSEP.US,D,20250923,000000,26.48,26.52,26.44,26.52,12072,0
+ZSEP.US,D,20250924,000000,26.485,26.5094,26.4301,26.455,30551,0
+ZSEP.US,D,20250925,000000,26.4786,26.48,26.4112,26.42,185256,0
+ZSEP.US,D,20250926,000000,26.5099,26.5099,26.41,26.45,40852,0
+ZSEP.US,D,20250929,000000,26.495,26.56,26.47,26.47,47244,0
+ZSEP.US,D,20250930,000000,26.53,26.53,26.47,26.4906,17605,0
+ZSEP.US,D,20251001,000000,26.53,26.55,26.5,26.5304,22564,0
+ZSEP.US,D,20251002,000000,26.55,26.56,26.5099,26.5551,17851,0
+ZSEP.US,D,20251003,000000,26.5999,26.5999,26.51,26.51,22934,0
+ZSEP.US,D,20251006,000000,26.5201,26.57,26.52,26.52,32362,0
+ZSEP.US,D,20251007,000000,26.5201,26.56,26.51,26.51,7772,0
+ZSEP.US,D,20251008,000000,26.555,26.6,26.52,26.57,53470,0
+ZSEP.US,D,20251009,000000,26.53,26.58,26.51,26.51,3338,0
+ZSEP.US,D,20251010,000000,26.55,26.59,26.4,26.4,15210,0
+ZSEP.US,D,20251013,000000,26.5594,26.5594,26.5,26.5055,5696,0
+ZSEP.US,D,20251014,000000,26.46,26.52,26.46,26.4956,134896,0
+ZSEP.US,D,20251015,000000,26.555,26.5893,26.49,26.5,13326,0
+ZSEP.US,D,20251016,000000,26.52,26.58,26.4575,26.54,15596,0
+ZSEP.US,D,20251017,000000,26.535,26.58,26.5,26.52,11938,0
+ZSEP.US,D,20251020,000000,26.585,26.62,26.56,26.56,32306,0
+ZSEP.US,D,20251021,000000,26.56,26.61,26.56,26.56,7273,0
+ZSEP.US,D,20251022,000000,26.596,26.6111,26.55,26.5702,5114,0
+ZSEP.US,D,20251023,000000,26.62,26.62,26.56,26.56,4593,0
+ZSEP.US,D,20251024,000000,26.59,26.64,26.59,26.59,6728,0
+ZSEP.US,D,20251027,000000,26.6655,26.67,26.62,26.63,4428,0
+ZSEP.US,D,20251028,000000,26.6757,26.68,26.62,26.62,3527,0
+ZSEP.US,D,20251029,000000,26.67,26.69,26.61,26.61,15881,0
+ZSEP.US,D,20251030,000000,26.61,26.65,26.59,26.59,7348,0
+ZSEP.US,D,20251031,000000,26.6208,26.65,26.57,26.59,8635,0
+ZSEP.US,D,20251103,000000,26.6,26.63,26.59,26.62,108977,0
+ZSEP.US,D,20251104,000000,26.57,26.61,26.5503,26.56,7556,0
+ZSEP.US,D,20251105,000000,26.6,26.61,26.5807,26.588,4464,0
+ZSEP.US,D,20251106,000000,26.58,26.58,26.53,26.54,5687,0
+ZSEP.US,D,20251107,000000,26.51,26.5582,26.51,26.5582,2772,0
+ZSEP.US,D,20251110,000000,26.605,26.65,26.5801,26.59,4853,0
+ZSEP.US,D,20251111,000000,26.63,26.64,26.5801,26.6,21219,0
+ZSEP.US,D,20251112,000000,26.67,26.67,26.59,26.6369,1219,0
+ZSEP.US,D,20251113,000000,26.64,26.64,26.5676,26.59,2635,0
+ZSEP.US,D,20251114,000000,26.5552,26.6,26.52,26.53,11288,0
+ZSEP.US,D,20251117,000000,26.53,26.6,26.5,26.56,4906,0
+ZSEP.US,D,20251118,000000,26.48,26.52,26.47,26.47,4798,0
+ZSEP.US,D,20251119,000000,26.57,26.57,26.47,26.49,5784,0
+ZSEP.US,D,20251120,000000,26.5915,26.62,26.42,26.42,15872,0
+ZSEP.US,D,20251121,000000,26.49,26.55,26.46,26.48,12154,0
+ZSEP.US,D,20251124,000000,26.5436,26.58,26.5341,26.54,14267,0
+ZSEP.US,D,20251125,000000,26.63,26.6325,26.5601,26.62,14693,0
+ZSEP.US,D,20251126,000000,26.635,26.67,26.6095,26.67,60621,0
+ZSEP.US,D,20251128,000000,26.68,26.68,26.6411,26.655,1028,0
+ZSEP.US,D,20251201,000000,26.69,26.7,26.62,26.62,8443,0
+ZSEP.US,D,20251202,000000,26.66,26.7,26.63,26.665,16288,0
+ZSEP.US,D,20251203,000000,26.71,26.73,26.65,26.67,17504,0
+ZSEP.US,D,20251204,000000,26.67,26.73,26.65,26.66,26146,0
+ZSEP.US,D,20251205,000000,26.75,26.75,26.68,26.7011,3608,0
+ZSEP.US,D,20251208,000000,26.72,26.72,26.66,26.67,37734,0
+ZSEP.US,D,20251209,000000,26.71,26.71,26.67,26.675,7036,0
+ZSEP.US,D,20251210,000000,26.6788,26.725,26.67,26.723,11917,0
+ZSEP.US,D,20251211,000000,26.705,26.75,26.705,26.71,7554,0
+ZSEP.US,D,20251212,000000,26.7,26.74,26.691,26.74,6552,0
+ZSEP.US,D,20251215,000000,26.75,26.75,26.6939,26.74,3898,0
+ZSEP.US,D,20251216,000000,26.6982,26.73,26.67,26.685,12972,0
+ZSEP.US,D,20251217,000000,26.66,26.72,26.6574,26.68,8006,0
+ZSEP.US,D,20251218,000000,26.6916,26.73,26.67,26.7,8456,0
+ZSEP.US,D,20251219,000000,26.73,26.77,26.7,26.77,30471,0
+ZSEP.US,D,20251222,000000,26.77,26.79,26.74,26.74,9256,0
+ZSEP.US,D,20251223,000000,26.76,26.8299,26.75,26.82,10924,0
+ZSEP.US,D,20251224,000000,26.83,26.83,26.79,26.815,1262,0
+ZSEP.US,D,20251226,000000,26.822,26.86,26.8,26.86,3965,0
+ZSEP.US,D,20251229,000000,26.86,26.86,26.79,26.8,4634,0
+ZSEP.US,D,20251230,000000,26.8332,26.85,26.79,26.79,17358,0
+ZSEP.US,D,20251231,000000,26.79,26.84,26.78,26.78,13170,0
+ZSEP.US,D,20260102,000000,26.84,26.84,26.8125,26.8152,4972,0
+ZSEP.US,D,20260105,000000,26.82,26.82,26.81,26.82,15338,0
+ZSEP.US,D,20260106,000000,26.82,26.89,26.82,26.89,218022,0
+ZSEP.US,D,20260107,000000,26.89,26.89,26.84,26.8555,62305,0
+ZSEP.US,D,20260108,000000,26.87,26.88,26.822,26.88,7995,0
+ZSEP.US,D,20260109,000000,26.9,26.9,26.86,26.8802,3881,0
+ZSEP.US,D,20260112,000000,26.9,26.9046,26.86,26.9,8078,0
+ZSEP.US,D,20260113,000000,26.91,26.91,26.86,26.86,2799,0
+ZSEP.US,D,20260114,000000,26.88,26.88,26.83,26.84,14869,0
+ZSEP.US,D,20260115,000000,26.87,26.91,26.85,26.85,51459,0
+ZSEP.US,D,20260116,000000,26.87,26.94,26.86,26.86,4249,0
+ZSEP.US,D,20260120,000000,26.84,26.86,26.78,26.78,22243,0
+ZSEP.US,D,20260121,000000,26.85,26.87,26.79,26.83,13097,0
+ZSEP.US,D,20260122,000000,26.8662,26.9,26.84,26.84,6872,0
+ZSEP.US,D,20260123,000000,26.889,26.8999,26.86,26.892,1387,0
+ZSEP.US,D,20260126,000000,26.89,26.93,26.86,26.905,5061,0
+ZSEP.US,D,20260127,000000,26.9,26.95,26.89,26.93,11171,0
+ZSEP.US,D,20260128,000000,26.901,26.9151,26.89,26.9053,7371,0
+ZSEP.US,D,20260129,000000,26.9,26.9138,26.86,26.894,18293,0
+ZSEP.US,D,20260130,000000,26.88,26.94,26.85,26.88,18138,0
+ZSEP.US,D,20260202,000000,26.915,26.94,26.9035,26.94,11779,0
+ZSEP.US,D,20260203,000000,26.91,26.91,26.84,26.8989,7435,0
+ZSEP.US,D,20260204,000000,26.86,26.9,26.845,26.9,4226,0
+ZSEP.US,D,20260205,000000,26.83,26.85,26.8,26.8,4490,0
+ZSEP.US,D,20260206,000000,26.86,26.9011,26.86,26.89,4778,0
+ZSEP.US,D,20260209,000000,26.891,26.94,26.891,26.9201,5724,0
+ZSEP.US,D,20260210,000000,26.935,26.9399,26.92,26.9221,6841,0
+ZSEP.US,D,20260211,000000,26.9101,26.9434,26.9001,26.915,4844,0
+ZSEP.US,D,20260212,000000,26.9299,26.9299,26.85,26.85,2676,0
+ZSEP.US,D,20260213,000000,26.85,26.895,26.85,26.85,9508,0
+ZSEP.US,D,20260217,000000,26.83,26.9,26.83,26.9,15303,0
+ZSEP.US,D,20260218,000000,26.895,26.905,26.8825,26.89,6073,0